date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,24.1,24.1,24.08,24.09,171600.0,15.5219,15.5219,15.509,15.5155,171600.0
2005-01-03 09:35:00,24.1,24.17,24.09,24.11,36200.0,15.5219,15.567,15.5155,15.5284,36200.0
2005-01-03 09:40:00,24.1,24.14,24.04,24.05,23100.0,15.5219,15.5477,15.4833,15.4897,23100.0
2005-01-03 09:45:00,24.06,24.15,24.06,24.13,17300.0,15.4962,15.5541,15.4962,15.5412,17300.0
2005-01-03 09:50:00,24.14,24.16,24.09,24.1,11500.0,15.5477,15.5606,15.5155,15.5219,11500.0
2005-01-03 09:55:00,24.09,24.13,24.08,24.08,19200.0,15.5155,15.5412,15.509,15.509,19200.0
2005-01-03 10:00:00,24.08,24.18,24.02,24.04,37700.0,15.509,15.5734,15.4704,15.4833,37700.0
2005-01-03 10:05:00,24.03,24.03,23.93,24.01,39400.0,15.4768,15.4768,15.4124,15.4639,39400.0
2005-01-03 10:10:00,24.01,24.01,23.94,23.96,42300.0,15.4639,15.4639,15.4189,15.4317,42300.0
2005-01-03 10:15:00,23.95,23.95,23.81,23.82,33300.0,15.4253,15.4253,15.3351,15.3416,33300.0
2005-01-03 10:20:00,23.81,23.84,23.77,23.77,24000.0,15.3351,15.3545,15.3094,15.3094,24000.0
2005-01-03 10:25:00,23.75,23.76,23.64,23.66,28900.0,15.2965,15.3029,15.2256,15.2385,28900.0
2005-01-03 10:30:00,23.66,23.68,23.62,23.63,39500.0,15.2385,15.2514,15.2128,15.2192,39500.0
2005-01-03 10:35:00,23.62,23.63,23.5,23.52,33900.0,15.2128,15.2192,15.1355,15.1484,33900.0
2005-01-03 10:40:00,23.52,23.56,23.51,23.56,20900.0,15.1484,15.1741,15.1419,15.1741,20900.0
2005-01-03 10:45:00,23.54,23.58,23.51,23.58,21100.0,15.1612,15.187,15.1419,15.187,21100.0
2005-01-03 10:50:00,23.59,23.71,23.59,23.67,68400.0,15.1934,15.2707,15.1934,15.245,68400.0
2005-01-03 10:55:00,23.66,23.67,23.61,23.63,29600.0,15.2385,15.245,15.2063,15.2192,29600.0
2005-01-03 11:00:00,23.63,23.66,23.55,23.56,47600.0,15.2192,15.2385,15.1677,15.1741,47600.0
2005-01-03 11:05:00,23.58,23.66,23.56,23.63,49400.0,15.187,15.2385,15.1741,15.2192,49400.0
2005-01-03 11:10:00,23.65,23.72,23.65,23.66,25500.0,15.2321,15.2772,15.2321,15.2385,25500.0
2005-01-03 11:15:00,23.67,23.72,23.66,23.72,8600.0,15.245,15.2772,15.2385,15.2772,8600.0
2005-01-03 11:20:00,23.71,23.79,23.71,23.75,26900.0,15.2707,15.3223,15.2707,15.2965,26900.0
2005-01-03 11:25:00,23.76,23.82,23.76,23.82,16300.0,15.3029,15.3416,15.3029,15.3416,16300.0
2005-01-03 11:30:00,23.82,23.85,23.82,23.84,13300.0,15.3416,15.3609,15.3416,15.3545,13300.0
2005-01-03 11:35:00,23.85,23.86,23.8,23.8,13600.0,15.3609,15.3673,15.3287,15.3287,13600.0
2005-01-03 11:40:00,23.8,23.8,23.76,23.8,13200.0,15.3287,15.3287,15.3029,15.3287,13200.0
2005-01-03 11:45:00,23.79,23.82,23.79,23.79,12000.0,15.3223,15.3416,15.3223,15.3223,12000.0
2005-01-03 11:50:00,23.79,23.85,23.78,23.85,10300.0,15.3223,15.3609,15.3158,15.3609,10300.0
2005-01-03 11:55:00,23.85,23.86,23.81,23.81,9300.0,15.3609,15.3673,15.3351,15.3351,9300.0
2005-01-03 12:00:00,23.81,23.81,23.77,23.77,8100.0,15.3351,15.3351,15.3094,15.3094,8100.0
2005-01-03 12:05:00,23.75,23.79,23.72,23.79,10900.0,15.2965,15.3223,15.2772,15.3223,10900.0
2005-01-03 12:10:00,23.8,23.8,23.75,23.75,6900.0,15.3287,15.3287,15.2965,15.2965,6900.0
2005-01-03 12:15:00,23.77,23.77,23.73,23.73,8400.0,15.3094,15.3094,15.2836,15.2836,8400.0
2005-01-03 12:20:00,23.73,23.76,23.73,23.75,4200.0,15.2836,15.3029,15.2836,15.2965,4200.0
2005-01-03 12:25:00,23.75,23.76,23.73,23.75,5900.0,15.2965,15.3029,15.2836,15.2965,5900.0
2005-01-03 12:30:00,23.75,23.79,23.72,23.79,20100.0,15.2965,15.3223,15.2772,15.3223,20100.0
2005-01-03 12:35:00,23.79,23.81,23.77,23.79,11400.0,15.3223,15.3351,15.3094,15.3223,11400.0
2005-01-03 12:40:00,23.8,23.82,23.8,23.82,6800.0,15.3287,15.3416,15.3287,15.3416,6800.0
2005-01-03 12:45:00,23.82,23.85,23.81,23.85,11100.0,15.3416,15.3609,15.3351,15.3609,11100.0
2005-01-03 12:50:00,23.85,23.91,23.84,23.91,36700.0,15.3609,15.3995,15.3545,15.3995,36700.0
2005-01-03 12:55:00,23.91,24.0,23.91,23.98,34800.0,15.3995,15.4575,15.3995,15.4446,34800.0
2005-01-03 13:00:00,23.98,23.99,23.96,23.98,31500.0,15.4446,15.4511,15.4317,15.4446,31500.0
2005-01-03 13:05:00,24.0,24.05,23.98,24.0,56800.0,15.4575,15.4897,15.4446,15.4575,56800.0
2005-01-03 13:10:00,24.0,24.01,23.95,23.95,16000.0,15.4575,15.4639,15.4253,15.4253,16000.0
2005-01-03 13:15:00,23.94,23.96,23.9,23.96,27400.0,15.4189,15.4317,15.3931,15.4317,27400.0
2005-01-03 13:20:00,23.96,23.97,23.9,23.91,21100.0,15.4317,15.4382,15.3931,15.3995,21100.0
2005-01-03 13:25:00,23.9,23.9,23.83,23.88,22300.0,15.3931,15.3931,15.348,15.3802,22300.0
2005-01-03 13:30:00,23.88,23.88,23.85,23.86,17300.0,15.3802,15.3802,15.3609,15.3673,17300.0
2005-01-03 13:35:00,23.87,23.88,23.86,23.88,9900.0,15.3738,15.3802,15.3673,15.3802,9900.0
2005-01-03 13:40:00,23.88,23.9,23.86,23.86,12600.0,15.3802,15.3931,15.3673,15.3673,12600.0
2005-01-03 13:45:00,23.86,23.89,23.86,23.89,9700.0,15.3673,15.3867,15.3673,15.3867,9700.0
2005-01-03 13:50:00,23.89,23.9,23.88,23.89,11700.0,15.3867,15.3931,15.3802,15.3867,11700.0
2005-01-03 13:55:00,23.89,23.9,23.83,23.84,9200.0,15.3867,15.3931,15.348,15.3545,9200.0
2005-01-03 14:00:00,23.85,23.93,23.85,23.9,37100.0,15.3609,15.4124,15.3609,15.3931,37100.0
2005-01-03 14:05:00,23.91,23.92,23.89,23.91,30600.0,15.3995,15.406,15.3867,15.3995,30600.0
2005-01-03 14:10:00,23.92,23.96,23.91,23.96,12400.0,15.406,15.4317,15.3995,15.4317,12400.0
2005-01-03 14:15:00,23.96,23.96,23.94,23.94,12000.0,15.4317,15.4317,15.4189,15.4189,12000.0
2005-01-03 14:20:00,23.94,23.96,23.94,23.95,13400.0,15.4189,15.4317,15.4189,15.4253,13400.0
2005-01-03 14:25:00,23.95,23.95,23.92,23.95,17800.0,15.4253,15.4253,15.406,15.4253,17800.0
2005-01-03 14:30:00,23.95,23.98,23.93,23.97,20700.0,15.4253,15.4446,15.4124,15.4382,20700.0
2005-01-03 14:35:00,23.97,24.0,23.96,24.0,27300.0,15.4382,15.4575,15.4317,15.4575,27300.0
2005-01-03 14:40:00,23.99,24.0,23.91,23.93,27500.0,15.4511,15.4575,15.3995,15.4124,27500.0
2005-01-03 14:45:00,23.93,23.94,23.9,23.94,19400.0,15.4124,15.4189,15.3931,15.4189,19400.0
2005-01-03 14:50:00,23.94,23.95,23.93,23.93,16300.0,15.4189,15.4253,15.4124,15.4124,16300.0
2005-01-03 14:55:00,23.94,23.94,23.91,23.91,26200.0,15.4189,15.4189,15.3995,15.3995,26200.0
2005-01-03 15:00:00,23.91,23.92,23.88,23.88,26400.0,15.3995,15.406,15.3802,15.3802,26400.0
2005-01-03 15:05:00,23.89,23.92,23.88,23.88,21200.0,15.3867,15.406,15.3802,15.3802,21200.0
2005-01-03 15:10:00,23.87,23.87,23.8,23.8,13500.0,15.3738,15.3738,15.3287,15.3287,13500.0
2005-01-03 15:15:00,23.81,23.82,23.77,23.78,32400.0,15.3351,15.3416,15.3094,15.3158,32400.0
2005-01-03 15:20:00,23.78,23.8,23.78,23.79,33200.0,15.3158,15.3287,15.3158,15.3223,33200.0
2005-01-03 15:25:00,23.79,23.79,23.74,23.75,25300.0,15.3223,15.3223,15.2901,15.2965,25300.0
2005-01-03 15:30:00,23.75,23.78,23.75,23.77,38900.0,15.2965,15.3158,15.2965,15.3094,38900.0
2005-01-03 15:35:00,23.77,23.8,23.77,23.79,70900.0,15.3094,15.3287,15.3094,15.3223,70900.0
2005-01-03 15:40:00,23.79,23.81,23.79,23.81,24200.0,15.3223,15.3351,15.3223,15.3351,24200.0
2005-01-03 15:45:00,23.81,23.85,23.8,23.85,87300.0,15.3351,15.3609,15.3287,15.3609,87300.0
2005-01-03 15:50:00,23.85,23.86,23.84,23.84,113500.0,15.3609,15.3673,15.3545,15.3545,113500.0
2005-01-03 15:55:00,23.85,23.87,23.84,23.87,190200.0,15.3609,15.3738,15.3545,15.3738,190200.0
2005-01-04 09:30:00,23.78,23.97,23.77,23.97,62300.0,15.3158,15.4382,15.3094,15.4382,62300.0
2005-01-04 09:35:00,23.97,23.99,23.87,23.87,28400.0,15.4382,15.4511,15.3738,15.3738,28400.0
2005-01-04 09:40:00,23.85,23.88,23.69,23.7,28800.0,15.3609,15.3802,15.2578,15.2643,28800.0
2005-01-04 09:45:00,23.68,23.76,23.65,23.76,43200.0,15.2514,15.3029,15.2321,15.3029,43200.0
2005-01-04 09:50:00,23.76,23.85,23.76,23.85,35900.0,15.3029,15.3609,15.3029,15.3609,35900.0
2005-01-04 09:55:00,23.85,23.89,23.81,23.81,63300.0,15.3609,15.3867,15.3351,15.3351,63300.0
2005-01-04 10:00:00,23.81,23.85,23.8,23.8,80200.0,15.3351,15.3609,15.3287,15.3287,80200.0
2005-01-04 10:05:00,23.79,23.84,23.79,23.83,62300.0,15.3223,15.3545,15.3223,15.348,62300.0
2005-01-04 10:10:00,23.83,23.86,23.82,23.84,26800.0,15.348,15.3673,15.3416,15.3545,26800.0
2005-01-04 10:15:00,23.85,23.88,23.78,23.78,53100.0,15.3609,15.3802,15.3158,15.3158,53100.0
2005-01-04 10:20:00,23.79,23.79,23.67,23.67,18200.0,15.3223,15.3223,15.245,15.245,18200.0
2005-01-04 10:25:00,23.66,23.66,23.6,23.61,53400.0,15.2385,15.2385,15.1999,15.2063,53400.0
2005-01-04 10:30:00,23.61,23.63,23.61,23.62,17200.0,15.2063,15.2192,15.2063,15.2128,17200.0
2005-01-04 10:35:00,23.62,23.66,23.61,23.63,37500.0,15.2128,15.2385,15.2063,15.2192,37500.0
2005-01-04 10:40:00,23.63,23.66,23.61,23.61,35800.0,15.2192,15.2385,15.2063,15.2063,35800.0
2005-01-04 10:45:00,23.61,23.68,23.61,23.68,36600.0,15.2063,15.2514,15.2063,15.2514,36600.0
2005-01-04 10:50:00,23.67,23.7,23.67,23.7,22100.0,15.245,15.2643,15.245,15.2643,22100.0
2005-01-04 10:55:00,23.71,23.72,23.68,23.7,25900.0,15.2707,15.2772,15.2514,15.2643,25900.0
2005-01-04 11:00:00,23.7,23.71,23.65,23.65,36300.0,15.2643,15.2707,15.2321,15.2321,36300.0
2005-01-04 11:05:00,23.65,23.66,23.62,23.65,28100.0,15.2321,15.2385,15.2128,15.2321,28100.0
2005-01-04 11:10:00,23.65,23.69,23.65,23.68,16200.0,15.2321,15.2578,15.2321,15.2514,16200.0
2005-01-04 11:15:00,23.69,23.77,23.69,23.77,16900.0,15.2578,15.3094,15.2578,15.3094,16900.0
2005-01-04 11:20:00,23.76,23.76,23.73,23.73,15400.0,15.3029,15.3029,15.2836,15.2836,15400.0
2005-01-04 11:25:00,23.72,23.76,23.68,23.75,26100.0,15.2772,15.3029,15.2514,15.2965,26100.0
2005-01-04 11:30:00,23.75,23.77,23.73,23.74,39000.0,15.2965,15.3094,15.2836,15.2901,39000.0
2005-01-04 11:35:00,23.74,23.8,23.74,23.79,10200.0,15.2901,15.3287,15.2901,15.3223,10200.0
2005-01-04 11:40:00,23.78,23.8,23.76,23.77,12100.0,15.3158,15.3287,15.3029,15.3094,12100.0
2005-01-04 11:45:00,23.76,23.77,23.76,23.77,14300.0,15.3029,15.3094,15.3029,15.3094,14300.0
2005-01-04 11:50:00,23.77,23.78,23.77,23.77,14100.0,15.3094,15.3158,15.3094,15.3094,14100.0
2005-01-04 11:55:00,23.77,23.79,23.76,23.77,20200.0,15.3094,15.3223,15.3029,15.3094,20200.0
2005-01-04 12:00:00,23.76,23.76,23.69,23.69,22100.0,15.3029,15.3029,15.2578,15.2578,22100.0
2005-01-04 12:05:00,23.69,23.71,23.69,23.7,10100.0,15.2578,15.2707,15.2578,15.2643,10100.0
2005-01-04 12:10:00,23.7,23.7,23.67,23.67,21900.0,15.2643,15.2643,15.245,15.245,21900.0
2005-01-04 12:15:00,23.67,23.67,23.64,23.65,25400.0,15.245,15.245,15.2256,15.2321,25400.0
2005-01-04 12:20:00,23.65,23.67,23.65,23.67,30900.0,15.2321,15.245,15.2321,15.245,30900.0
2005-01-04 12:25:00,23.67,23.67,23.6,23.63,14100.0,15.245,15.245,15.1999,15.2192,14100.0
2005-01-04 12:30:00,23.63,23.64,23.6,23.64,18800.0,15.2192,15.2256,15.1999,15.2256,18800.0
2005-01-04 12:35:00,23.64,23.64,23.61,23.62,3800.0,15.2256,15.2256,15.2063,15.2128,3800.0
2005-01-04 12:40:00,23.62,23.62,23.56,23.58,11900.0,15.2128,15.2128,15.1741,15.187,11900.0
2005-01-04 12:45:00,23.59,23.63,23.58,23.62,10600.0,15.1934,15.2192,15.187,15.2128,10600.0
2005-01-04 12:50:00,23.62,23.67,23.61,23.66,18100.0,15.2128,15.245,15.2063,15.2385,18100.0
2005-01-04 12:55:00,23.65,23.68,23.63,23.63,31600.0,15.2321,15.2514,15.2192,15.2192,31600.0
2005-01-04 13:00:00,23.63,23.66,23.61,23.66,22400.0,15.2192,15.2385,15.2063,15.2385,22400.0
2005-01-04 13:05:00,23.65,23.66,23.65,23.65,10300.0,15.2321,15.2385,15.2321,15.2321,10300.0
2005-01-04 13:10:00,23.66,23.66,23.63,23.64,56700.0,15.2385,15.2385,15.2192,15.2256,56700.0
2005-01-04 13:15:00,23.63,23.64,23.6,23.61,8600.0,15.2192,15.2256,15.1999,15.2063,8600.0
2005-01-04 13:20:00,23.61,23.63,23.61,23.61,47100.0,15.2063,15.2192,15.2063,15.2063,47100.0
2005-01-04 13:25:00,23.61,23.62,23.58,23.61,17300.0,15.2063,15.2128,15.187,15.2063,17300.0
2005-01-04 13:30:00,23.61,23.61,23.6,23.61,32900.0,15.2063,15.2063,15.1999,15.2063,32900.0
2005-01-04 13:35:00,23.61,23.61,23.58,23.59,22900.0,15.2063,15.2063,15.187,15.1934,22900.0
2005-01-04 13:40:00,23.59,23.6,23.59,23.6,21200.0,15.1934,15.1999,15.1934,15.1999,21200.0
2005-01-04 13:45:00,23.6,23.6,23.58,23.59,15000.0,15.1999,15.1999,15.187,15.1934,15000.0
2005-01-04 13:50:00,23.59,23.6,23.58,23.58,26600.0,15.1934,15.1999,15.187,15.187,26600.0
2005-01-04 13:55:00,23.58,23.6,23.58,23.59,32400.0,15.187,15.1999,15.187,15.1934,32400.0
2005-01-04 14:00:00,23.58,23.58,23.51,23.52,27700.0,15.187,15.187,15.1419,15.1484,27700.0
2005-01-04 14:05:00,23.52,23.52,23.43,23.43,58700.0,15.1484,15.1484,15.0904,15.0904,58700.0
2005-01-04 14:10:00,23.43,23.43,23.41,23.41,12500.0,15.0904,15.0904,15.0775,15.0775,12500.0
2005-01-04 14:15:00,23.4,23.41,23.36,23.36,21500.0,15.0711,15.0775,15.0453,15.0453,21500.0
2005-01-04 14:20:00,23.36,23.36,23.27,23.28,41000.0,15.0453,15.0453,14.9873,14.9938,41000.0
2005-01-04 14:25:00,23.27,23.27,23.2,23.23,45400.0,14.9873,14.9873,14.9423,14.9616,45400.0
2005-01-04 14:30:00,23.21,23.22,23.16,23.19,38800.0,14.9487,14.9551,14.9165,14.9358,38800.0
2005-01-04 14:35:00,23.2,23.22,23.18,23.18,32000.0,14.9423,14.9551,14.9294,14.9294,32000.0
2005-01-04 14:40:00,23.18,23.22,23.15,23.22,49800.0,14.9294,14.9551,14.9101,14.9551,49800.0
2005-01-04 14:45:00,23.2,23.21,23.05,23.11,48600.0,14.9423,14.9487,14.8456,14.8843,48600.0
2005-01-04 14:50:00,23.12,23.18,23.11,23.11,34900.0,14.8907,14.9294,14.8843,14.8843,34900.0
2005-01-04 14:55:00,23.12,23.15,23.11,23.11,47900.0,14.8907,14.9101,14.8843,14.8843,47900.0
2005-01-04 15:00:00,23.12,23.15,23.11,23.14,27200.0,14.8907,14.9101,14.8843,14.9036,27200.0
2005-01-04 15:05:00,23.13,23.16,23.12,23.15,32900.0,14.8972,14.9165,14.8907,14.9101,32900.0
2005-01-04 15:10:00,23.15,23.17,23.15,23.16,66200.0,14.9101,14.9229,14.9101,14.9165,66200.0
2005-01-04 15:15:00,23.15,23.17,23.15,23.16,39900.0,14.9101,14.9229,14.9101,14.9165,39900.0
2005-01-04 15:20:00,23.15,23.16,23.07,23.08,43200.0,14.9101,14.9165,14.8585,14.865,43200.0
2005-01-04 15:25:00,23.09,23.17,23.09,23.17,44700.0,14.8714,14.9229,14.8714,14.9229,44700.0
2005-01-04 15:30:00,23.14,23.2,23.14,23.2,32300.0,14.9036,14.9423,14.9036,14.9423,32300.0
2005-01-04 15:35:00,23.2,23.25,23.19,23.25,42200.0,14.9423,14.9745,14.9358,14.9745,42200.0
2005-01-04 15:40:00,23.23,23.27,23.23,23.25,33200.0,14.9616,14.9873,14.9616,14.9745,33200.0
2005-01-04 15:45:00,23.26,23.29,23.25,23.29,43800.0,14.9809,15.0002,14.9745,15.0002,43800.0
2005-01-04 15:50:00,23.28,23.31,23.28,23.31,79700.0,14.9938,15.0131,14.9938,15.0131,79700.0
2005-01-04 15:55:00,23.3,23.35,23.25,23.26,136400.0,15.0067,15.0389,14.9745,14.9809,136400.0
2005-01-05 09:30:00,23.17,23.27,23.17,23.25,40000.0,14.9229,14.9873,14.9229,14.9745,40000.0
2005-01-05 09:35:00,23.26,23.28,23.2,23.24,29800.0,14.9809,14.9938,14.9423,14.968,29800.0
2005-01-05 09:40:00,23.22,23.28,23.15,23.17,21800.0,14.9551,14.9938,14.9101,14.9229,21800.0
2005-01-05 09:45:00,23.16,23.19,23.12,23.19,75800.0,14.9165,14.9358,14.8907,14.9358,75800.0
2005-01-05 09:50:00,23.19,23.25,23.19,23.21,35400.0,14.9358,14.9745,14.9358,14.9487,35400.0
2005-01-05 09:55:00,23.21,23.21,23.18,23.2,17700.0,14.9487,14.9487,14.9294,14.9423,17700.0
2005-01-05 10:00:00,23.2,23.31,23.2,23.22,38200.0,14.9423,15.0131,14.9423,14.9551,38200.0
2005-01-05 10:05:00,23.3,23.46,23.24,23.33,54800.0,15.0067,15.1097,14.968,15.026,54800.0
2005-01-05 10:10:00,23.39,23.49,23.39,23.49,46100.0,15.0646,15.129,15.0646,15.129,46100.0
2005-01-05 10:15:00,23.49,23.55,23.49,23.55,36800.0,15.129,15.1677,15.129,15.1677,36800.0
2005-01-05 10:20:00,23.55,23.63,23.54,23.61,154600.0,15.1677,15.2192,15.1612,15.2063,154600.0
2005-01-05 10:25:00,23.61,23.65,23.58,23.58,118400.0,15.2063,15.2321,15.187,15.187,118400.0
2005-01-05 10:30:00,23.59,23.64,23.58,23.64,73100.0,15.1934,15.2256,15.187,15.2256,73100.0
2005-01-05 10:35:00,23.64,23.65,23.5,23.5,50300.0,15.2256,15.2321,15.1355,15.1355,50300.0
2005-01-05 10:40:00,23.5,23.51,23.47,23.51,70700.0,15.1355,15.1419,15.1162,15.1419,70700.0
2005-01-05 10:45:00,23.5,23.56,23.5,23.56,47100.0,15.1355,15.1741,15.1355,15.1741,47100.0
2005-01-05 10:50:00,23.56,23.58,23.52,23.54,62900.0,15.1741,15.187,15.1484,15.1612,62900.0
2005-01-05 10:55:00,23.55,23.55,23.45,23.45,17900.0,15.1677,15.1677,15.1033,15.1033,17900.0
2005-01-05 11:00:00,23.45,23.53,23.43,23.52,52500.0,15.1033,15.1548,15.0904,15.1484,52500.0
2005-01-05 11:05:00,23.5,23.54,23.5,23.51,54200.0,15.1355,15.1612,15.1355,15.1419,54200.0
2005-01-05 11:10:00,23.51,23.52,23.48,23.49,22100.0,15.1419,15.1484,15.1226,15.129,22100.0
2005-01-05 11:15:00,23.48,23.51,23.48,23.5,24500.0,15.1226,15.1419,15.1226,15.1355,24500.0
2005-01-05 11:20:00,23.5,23.51,23.49,23.5,38500.0,15.1355,15.1419,15.129,15.1355,38500.0
2005-01-05 11:25:00,23.49,23.49,23.42,23.43,27400.0,15.129,15.129,15.084,15.0904,27400.0
2005-01-05 11:30:00,23.44,23.5,23.44,23.5,39300.0,15.0968,15.1355,15.0968,15.1355,39300.0
2005-01-05 11:35:00,23.5,23.52,23.5,23.5,19100.0,15.1355,15.1484,15.1355,15.1355,19100.0
2005-01-05 11:40:00,23.5,23.52,23.5,23.51,14500.0,15.1355,15.1484,15.1355,15.1419,14500.0
2005-01-05 11:45:00,23.51,23.53,23.5,23.51,26200.0,15.1419,15.1548,15.1355,15.1419,26200.0
2005-01-05 11:50:00,23.5,23.5,23.47,23.47,19500.0,15.1355,15.1355,15.1162,15.1162,19500.0
2005-01-05 11:55:00,23.46,23.48,23.45,23.48,39700.0,15.1097,15.1226,15.1033,15.1226,39700.0
2005-01-05 12:00:00,23.47,23.49,23.47,23.48,9900.0,15.1162,15.129,15.1162,15.1226,9900.0
2005-01-05 12:05:00,23.48,23.5,23.48,23.5,51700.0,15.1226,15.1355,15.1226,15.1355,51700.0
2005-01-05 12:10:00,23.5,23.5,23.46,23.47,10700.0,15.1355,15.1355,15.1097,15.1162,10700.0
2005-01-05 12:15:00,23.47,23.47,23.44,23.45,27500.0,15.1162,15.1162,15.0968,15.1033,27500.0
2005-01-05 12:20:00,23.45,23.48,23.44,23.48,17900.0,15.1033,15.1226,15.0968,15.1226,17900.0
2005-01-05 12:25:00,23.46,23.46,23.38,23.4,26500.0,15.1097,15.1097,15.0582,15.0711,26500.0
2005-01-05 12:30:00,23.4,23.4,23.33,23.34,14700.0,15.0711,15.0711,15.026,15.0324,14700.0
2005-01-05 12:35:00,23.34,23.34,23.26,23.27,16800.0,15.0324,15.0324,14.9809,14.9873,16800.0
2005-01-05 12:40:00,23.25,23.3,23.25,23.3,24600.0,14.9745,15.0067,14.9745,15.0067,24600.0
2005-01-05 12:45:00,23.29,23.29,23.21,23.22,20800.0,15.0002,15.0002,14.9487,14.9551,20800.0
2005-01-05 12:50:00,23.21,23.27,23.21,23.27,12700.0,14.9487,14.9873,14.9487,14.9873,12700.0
2005-01-05 12:55:00,23.26,23.29,23.25,23.29,49000.0,14.9809,15.0002,14.9745,15.0002,49000.0
2005-01-05 13:00:00,23.29,23.37,23.29,23.37,42100.0,15.0002,15.0517,15.0002,15.0517,42100.0
2005-01-05 13:05:00,23.37,23.4,23.36,23.39,21100.0,15.0517,15.0711,15.0453,15.0646,21100.0
2005-01-05 13:10:00,23.39,23.4,23.38,23.4,40400.0,15.0646,15.0711,15.0582,15.0711,40400.0
2005-01-05 13:15:00,23.4,23.43,23.4,23.43,22200.0,15.0711,15.0904,15.0711,15.0904,22200.0
2005-01-05 13:20:00,23.43,23.52,23.43,23.5,25500.0,15.0904,15.1484,15.0904,15.1355,25500.0
2005-01-05 13:25:00,23.5,23.58,23.5,23.56,66500.0,15.1355,15.187,15.1355,15.1741,66500.0
2005-01-05 13:30:00,23.56,23.61,23.56,23.61,25400.0,15.1741,15.2063,15.1741,15.2063,25400.0
2005-01-05 13:35:00,23.61,23.62,23.6,23.6,44400.0,15.2063,15.2128,15.1999,15.1999,44400.0
2005-01-05 13:40:00,23.6,23.6,23.51,23.52,31100.0,15.1999,15.1999,15.1419,15.1484,31100.0
2005-01-05 13:45:00,23.53,23.56,23.53,23.55,19600.0,15.1548,15.1741,15.1548,15.1677,19600.0
2005-01-05 13:50:00,23.55,23.57,23.55,23.56,20600.0,15.1677,15.1806,15.1677,15.1741,20600.0
2005-01-05 13:55:00,23.57,23.57,23.53,23.56,22500.0,15.1806,15.1806,15.1548,15.1741,22500.0
2005-01-05 14:00:00,23.57,23.57,23.54,23.54,29500.0,15.1806,15.1806,15.1612,15.1612,29500.0
2005-01-05 14:05:00,23.54,23.55,23.52,23.54,5900.0,15.1612,15.1677,15.1484,15.1612,5900.0
2005-01-05 14:10:00,23.54,23.54,23.49,23.5,11000.0,15.1612,15.1612,15.129,15.1355,11000.0
2005-01-05 14:15:00,23.51,23.51,23.45,23.45,11200.0,15.1419,15.1419,15.1033,15.1033,11200.0
2005-01-05 14:20:00,23.45,23.46,23.43,23.44,14300.0,15.1033,15.1097,15.0904,15.0968,14300.0
2005-01-05 14:25:00,23.44,23.46,23.42,23.44,11100.0,15.0968,15.1097,15.084,15.0968,11100.0
2005-01-05 14:30:00,23.43,23.46,23.42,23.45,9300.0,15.0904,15.1097,15.084,15.1033,9300.0
2005-01-05 14:35:00,23.45,23.45,23.42,23.43,11200.0,15.1033,15.1033,15.084,15.0904,11200.0
2005-01-05 14:40:00,23.43,23.44,23.38,23.38,10900.0,15.0904,15.0968,15.0582,15.0582,10900.0
2005-01-05 14:45:00,23.39,23.4,23.37,23.38,14400.0,15.0646,15.0711,15.0517,15.0582,14400.0
2005-01-05 14:50:00,23.37,23.38,23.35,23.36,20700.0,15.0517,15.0582,15.0389,15.0453,20700.0
2005-01-05 14:55:00,23.36,23.37,23.32,23.32,38100.0,15.0453,15.0517,15.0195,15.0195,38100.0
2005-01-05 15:00:00,23.33,23.36,23.32,23.32,18600.0,15.026,15.0453,15.0195,15.0195,18600.0
2005-01-05 15:05:00,23.32,23.35,23.32,23.35,11300.0,15.0195,15.0389,15.0195,15.0389,11300.0
2005-01-05 15:10:00,23.35,23.42,23.35,23.39,32600.0,15.0389,15.084,15.0389,15.0646,32600.0
2005-01-05 15:15:00,23.39,23.4,23.37,23.37,19600.0,15.0646,15.0711,15.0517,15.0517,19600.0
2005-01-05 15:20:00,23.37,23.37,23.35,23.36,19100.0,15.0517,15.0517,15.0389,15.0453,19100.0
2005-01-05 15:25:00,23.35,23.36,23.32,23.33,36200.0,15.0389,15.0453,15.0195,15.026,36200.0
2005-01-05 15:30:00,23.33,23.37,23.32,23.32,36600.0,15.026,15.0517,15.0195,15.0195,36600.0
2005-01-05 15:35:00,23.32,23.32,23.21,23.21,30500.0,15.0195,15.0195,14.9487,14.9487,30500.0
2005-01-05 15:40:00,23.21,23.21,23.17,23.2,53900.0,14.9487,14.9487,14.9229,14.9423,53900.0
2005-01-05 15:45:00,23.21,23.23,23.2,23.22,52500.0,14.9487,14.9616,14.9423,14.9551,52500.0
2005-01-05 15:50:00,23.22,23.22,23.18,23.22,41600.0,14.9551,14.9551,14.9294,14.9551,41600.0
2005-01-05 15:55:00,23.22,23.25,23.19,23.25,65800.0,14.9551,14.9745,14.9358,14.9745,65800.0
2005-01-06 09:30:00,23.4,23.44,22.38,23.39,140300.0,15.0711,15.0968,14.4141,15.0646,140300.0
2005-01-06 09:35:00,23.38,23.4,23.28,23.3,22400.0,15.0582,15.0711,14.9938,15.0067,22400.0
2005-01-06 09:40:00,23.3,23.36,23.29,23.3,36700.0,15.0067,15.0453,15.0002,15.0067,36700.0
2005-01-06 09:45:00,23.31,23.35,23.29,23.34,23100.0,15.0131,15.0389,15.0002,15.0324,23100.0
2005-01-06 09:50:00,23.34,23.34,23.29,23.33,29000.0,15.0324,15.0324,15.0002,15.026,29000.0
2005-01-06 09:55:00,23.33,23.33,23.3,23.31,19300.0,15.026,15.026,15.0067,15.0131,19300.0
2005-01-06 10:00:00,23.31,23.32,23.27,23.28,27000.0,15.0131,15.0195,14.9873,14.9938,27000.0
2005-01-06 10:05:00,23.29,23.29,23.2,23.23,24200.0,15.0002,15.0002,14.9423,14.9616,24200.0
2005-01-06 10:10:00,23.23,23.23,23.17,23.21,28700.0,14.9616,14.9616,14.9229,14.9487,28700.0
2005-01-06 10:15:00,23.2,23.22,23.14,23.15,12800.0,14.9423,14.9551,14.9036,14.9101,12800.0
2005-01-06 10:20:00,23.15,23.16,23.11,23.13,19600.0,14.9101,14.9165,14.8843,14.8972,19600.0
2005-01-06 10:25:00,23.13,23.13,23.05,23.06,41900.0,14.8972,14.8972,14.8456,14.8521,41900.0
2005-01-06 10:30:00,23.06,23.06,22.99,23.0,43700.0,14.8521,14.8521,14.807,14.8134,43700.0
2005-01-06 10:35:00,22.99,23.0,22.96,23.0,18000.0,14.807,14.8134,14.7877,14.8134,18000.0
2005-01-06 10:40:00,22.99,23.0,22.95,22.97,39100.0,14.807,14.8134,14.7812,14.7941,39100.0
2005-01-06 10:45:00,22.96,22.98,22.92,22.96,32100.0,14.7877,14.8006,14.7619,14.7877,32100.0
2005-01-06 10:50:00,22.97,23.0,22.87,22.87,37500.0,14.7941,14.8134,14.7297,14.7297,37500.0
2005-01-06 10:55:00,22.88,22.89,22.84,22.86,30900.0,14.7362,14.7426,14.7104,14.7233,30900.0
2005-01-06 11:00:00,22.85,22.85,22.78,22.79,45900.0,14.7168,14.7168,14.6718,14.6782,45900.0
2005-01-06 11:05:00,22.79,22.88,22.79,22.83,34200.0,14.6782,14.7362,14.6782,14.704,34200.0
2005-01-06 11:10:00,22.83,22.87,22.83,22.85,29700.0,14.704,14.7297,14.704,14.7168,29700.0
2005-01-06 11:15:00,22.85,22.9,22.85,22.87,37800.0,14.7168,14.749,14.7168,14.7297,37800.0
2005-01-06 11:20:00,22.88,22.97,22.88,22.95,31300.0,14.7362,14.7941,14.7362,14.7812,31300.0
2005-01-06 11:25:00,22.95,22.98,22.94,22.98,30800.0,14.7812,14.8006,14.7748,14.8006,30800.0
2005-01-06 11:30:00,22.99,23.07,22.98,23.03,24800.0,14.807,14.8585,14.8006,14.8328,24800.0
2005-01-06 11:35:00,23.02,23.05,22.99,23.0,14800.0,14.8263,14.8456,14.807,14.8134,14800.0
2005-01-06 11:40:00,23.0,23.05,23.0,23.05,39100.0,14.8134,14.8456,14.8134,14.8456,39100.0
2005-01-06 11:45:00,23.05,23.11,23.05,23.11,25400.0,14.8456,14.8843,14.8456,14.8843,25400.0
2005-01-06 11:50:00,23.11,23.11,23.07,23.07,20100.0,14.8843,14.8843,14.8585,14.8585,20100.0
2005-01-06 11:55:00,23.07,23.07,23.02,23.06,9400.0,14.8585,14.8585,14.8263,14.8521,9400.0
2005-01-06 12:00:00,23.04,23.04,23.0,23.04,37000.0,14.8392,14.8392,14.8134,14.8392,37000.0
2005-01-06 12:05:00,23.04,23.04,22.96,22.98,11600.0,14.8392,14.8392,14.7877,14.8006,11600.0
2005-01-06 12:10:00,22.97,22.98,22.95,22.98,7700.0,14.7941,14.8006,14.7812,14.8006,7700.0
2005-01-06 12:15:00,22.99,23.02,22.99,23.0,65000.0,14.807,14.8263,14.807,14.8134,65000.0
2005-01-06 12:20:00,23.0,23.0,22.97,22.98,14200.0,14.8134,14.8134,14.7941,14.8006,14200.0
2005-01-06 12:25:00,22.98,23.01,22.98,23.01,20800.0,14.8006,14.8199,14.8006,14.8199,20800.0
2005-01-06 12:30:00,23.0,23.02,23.0,23.0,55800.0,14.8134,14.8263,14.8134,14.8134,55800.0
2005-01-06 12:35:00,22.99,23.0,22.96,22.97,17500.0,14.807,14.8134,14.7877,14.7941,17500.0
2005-01-06 12:40:00,22.96,23.01,22.95,23.0,42800.0,14.7877,14.8199,14.7812,14.8134,42800.0
2005-01-06 12:45:00,23.0,23.01,23.0,23.01,45000.0,14.8134,14.8199,14.8134,14.8199,45000.0
2005-01-06 12:50:00,23.01,23.02,23.0,23.0,7500.0,14.8199,14.8263,14.8134,14.8134,7500.0
2005-01-06 12:55:00,23.0,23.01,22.98,22.98,19400.0,14.8134,14.8199,14.8006,14.8006,19400.0
2005-01-06 13:00:00,22.98,22.99,22.96,22.98,38700.0,14.8006,14.807,14.7877,14.8006,38700.0
2005-01-06 13:05:00,22.98,22.98,22.93,22.93,7600.0,14.8006,14.8006,14.7684,14.7684,7600.0
2005-01-06 13:10:00,22.94,22.97,22.91,22.95,10900.0,14.7748,14.7941,14.7555,14.7812,10900.0
2005-01-06 13:15:00,22.94,22.95,22.94,22.94,6600.0,14.7748,14.7812,14.7748,14.7748,6600.0
2005-01-06 13:20:00,22.95,23.02,22.93,23.02,21600.0,14.7812,14.8263,14.7684,14.8263,21600.0
2005-01-06 13:25:00,23.0,23.02,22.95,22.95,22900.0,14.8134,14.8263,14.7812,14.7812,22900.0
2005-01-06 13:30:00,22.95,22.96,22.93,22.95,13900.0,14.7812,14.7877,14.7684,14.7812,13900.0
2005-01-06 13:35:00,22.94,22.97,22.91,22.92,14000.0,14.7748,14.7941,14.7555,14.7619,14000.0
2005-01-06 13:40:00,22.92,22.94,22.89,22.9,11900.0,14.7619,14.7748,14.7426,14.749,11900.0
2005-01-06 13:45:00,22.9,22.95,22.89,22.94,9600.0,14.749,14.7812,14.7426,14.7748,9600.0
2005-01-06 13:50:00,22.95,22.98,22.92,22.94,20800.0,14.7812,14.8006,14.7619,14.7748,20800.0
2005-01-06 13:55:00,22.94,22.98,22.94,22.98,10100.0,14.7748,14.8006,14.7748,14.8006,10100.0
2005-01-06 14:00:00,22.98,22.98,22.93,22.95,11000.0,14.8006,14.8006,14.7684,14.7812,11000.0
2005-01-06 14:05:00,22.95,22.98,22.91,22.96,16300.0,14.7812,14.8006,14.7555,14.7877,16300.0
2005-01-06 14:10:00,22.95,22.95,22.88,22.88,9200.0,14.7812,14.7812,14.7362,14.7362,9200.0
2005-01-06 14:15:00,22.88,22.95,22.87,22.93,14500.0,14.7362,14.7812,14.7297,14.7684,14500.0
2005-01-06 14:20:00,22.92,22.93,22.88,22.89,38000.0,14.7619,14.7684,14.7362,14.7426,38000.0
2005-01-06 14:25:00,22.89,22.89,22.88,22.88,8300.0,14.7426,14.7426,14.7362,14.7362,8300.0
2005-01-06 14:30:00,22.89,22.89,22.88,22.89,14200.0,14.7426,14.7426,14.7362,14.7426,14200.0
2005-01-06 14:35:00,22.88,22.92,22.87,22.92,14900.0,14.7362,14.7619,14.7297,14.7619,14900.0
2005-01-06 14:40:00,22.92,22.92,22.85,22.85,20400.0,14.7619,14.7619,14.7168,14.7168,20400.0
2005-01-06 14:45:00,22.84,22.85,22.8,22.8,29300.0,14.7104,14.7168,14.6846,14.6846,29300.0
2005-01-06 14:50:00,22.79,22.82,22.79,22.82,24800.0,14.6782,14.6975,14.6782,14.6975,24800.0
2005-01-06 14:55:00,22.82,22.82,22.78,22.78,16500.0,14.6975,14.6975,14.6718,14.6718,16500.0
2005-01-06 15:00:00,22.78,22.79,22.75,22.76,20500.0,14.6718,14.6782,14.6524,14.6589,20500.0
2005-01-06 15:05:00,22.76,22.78,22.75,22.78,27200.0,14.6589,14.6718,14.6524,14.6718,27200.0
2005-01-06 15:10:00,22.77,22.78,22.76,22.76,12000.0,14.6653,14.6718,14.6589,14.6589,12000.0
2005-01-06 15:15:00,22.77,22.77,22.76,22.77,20400.0,14.6653,14.6653,14.6589,14.6653,20400.0
2005-01-06 15:20:00,22.77,22.78,22.75,22.76,25700.0,14.6653,14.6718,14.6524,14.6589,25700.0
2005-01-06 15:25:00,22.76,22.76,22.69,22.69,51400.0,14.6589,14.6589,14.6138,14.6138,51400.0
2005-01-06 15:30:00,22.69,22.73,22.69,22.72,60300.0,14.6138,14.6395,14.6138,14.6331,60300.0
2005-01-06 15:35:00,22.73,22.77,22.73,22.75,30400.0,14.6395,14.6653,14.6395,14.6524,30400.0
2005-01-06 15:40:00,22.74,22.75,22.69,22.73,74500.0,14.646,14.6524,14.6138,14.6395,74500.0
2005-01-06 15:45:00,22.73,22.78,22.73,22.76,49700.0,14.6395,14.6718,14.6395,14.6589,49700.0
2005-01-06 15:50:00,22.76,22.77,22.76,22.77,58600.0,14.6589,14.6653,14.6589,14.6653,58600.0
2005-01-06 15:55:00,22.77,22.77,22.73,22.74,46700.0,14.6653,14.6653,14.6395,14.646,46700.0
2005-01-07 09:30:00,22.68,22.73,22.67,22.71,81100.0,14.6073,14.6395,14.6009,14.6267,81100.0
2005-01-07 09:35:00,22.7,22.71,22.65,22.66,34000.0,14.6202,14.6267,14.588,14.5945,34000.0
2005-01-07 09:40:00,22.66,22.75,22.66,22.7,30300.0,14.5945,14.6524,14.5945,14.6202,30300.0
2005-01-07 09:45:00,22.7,22.72,22.7,22.72,42000.0,14.6202,14.6331,14.6202,14.6331,42000.0
2005-01-07 09:50:00,22.73,22.74,22.69,22.7,32000.0,14.6395,14.646,14.6138,14.6202,32000.0
2005-01-07 09:55:00,22.7,22.71,22.66,22.69,28600.0,14.6202,14.6267,14.5945,14.6138,28600.0
2005-01-07 10:00:00,22.69,22.71,22.67,22.68,24500.0,14.6138,14.6267,14.6009,14.6073,24500.0
2005-01-07 10:05:00,22.67,22.7,22.65,22.66,27300.0,14.6009,14.6202,14.588,14.5945,27300.0
2005-01-07 10:10:00,22.66,22.7,22.65,22.68,83500.0,14.5945,14.6202,14.588,14.6073,83500.0
2005-01-07 10:15:00,22.67,22.73,22.66,22.73,37500.0,14.6009,14.6395,14.5945,14.6395,37500.0
2005-01-07 10:20:00,22.72,22.73,22.68,22.7,27100.0,14.6331,14.6395,14.6073,14.6202,27100.0
2005-01-07 10:25:00,22.69,22.7,22.65,22.67,37800.0,14.6138,14.6202,14.588,14.6009,37800.0
2005-01-07 10:30:00,22.67,22.7,22.66,22.67,16600.0,14.6009,14.6202,14.5945,14.6009,16600.0
2005-01-07 10:35:00,22.66,22.68,22.65,22.65,22600.0,14.5945,14.6073,14.588,14.588,22600.0
2005-01-07 10:40:00,22.65,22.66,22.63,22.64,79000.0,14.588,14.5945,14.5751,14.5816,79000.0
2005-01-07 10:45:00,22.65,22.68,22.65,22.66,16000.0,14.588,14.6073,14.588,14.5945,16000.0
2005-01-07 10:50:00,22.66,22.68,22.66,22.68,20000.0,14.5945,14.6073,14.5945,14.6073,20000.0
2005-01-07 10:55:00,22.69,22.72,22.67,22.68,10500.0,14.6138,14.6331,14.6009,14.6073,10500.0
2005-01-07 11:00:00,22.68,22.73,22.67,22.73,19200.0,14.6073,14.6395,14.6009,14.6395,19200.0
2005-01-07 11:05:00,22.72,22.76,22.7,22.74,24900.0,14.6331,14.6589,14.6202,14.646,24900.0
2005-01-07 11:10:00,22.73,22.84,22.73,22.82,15700.0,14.6395,14.7104,14.6395,14.6975,15700.0
2005-01-07 11:15:00,22.84,22.88,22.84,22.88,19000.0,14.7104,14.7362,14.7104,14.7362,19000.0
2005-01-07 11:20:00,22.88,22.95,22.87,22.92,26300.0,14.7362,14.7812,14.7297,14.7619,26300.0
2005-01-07 11:25:00,22.92,22.92,22.88,22.9,28800.0,14.7619,14.7619,14.7362,14.749,28800.0
2005-01-07 11:30:00,22.89,22.9,22.87,22.88,19600.0,14.7426,14.749,14.7297,14.7362,19600.0
2005-01-07 11:35:00,22.88,22.89,22.82,22.86,13000.0,14.7362,14.7426,14.6975,14.7233,13000.0
2005-01-07 11:40:00,22.85,22.85,22.8,22.81,102000.0,14.7168,14.7168,14.6846,14.6911,102000.0
2005-01-07 11:45:00,22.8,22.82,22.79,22.79,34400.0,14.6846,14.6975,14.6782,14.6782,34400.0
2005-01-07 11:50:00,22.8,22.8,22.79,22.79,10400.0,14.6846,14.6846,14.6782,14.6782,10400.0
2005-01-07 11:55:00,22.79,22.8,22.77,22.8,15600.0,14.6782,14.6846,14.6653,14.6846,15600.0
2005-01-07 12:00:00,22.8,22.8,22.77,22.77,13200.0,14.6846,14.6846,14.6653,14.6653,13200.0
2005-01-07 12:05:00,22.76,22.76,22.73,22.74,8500.0,14.6589,14.6589,14.6395,14.646,8500.0
2005-01-07 12:10:00,22.75,22.75,22.74,22.74,5800.0,14.6524,14.6524,14.646,14.646,5800.0
2005-01-07 12:15:00,22.75,22.76,22.7,22.72,34100.0,14.6524,14.6589,14.6202,14.6331,34100.0
2005-01-07 12:20:00,22.71,22.74,22.71,22.73,55900.0,14.6267,14.646,14.6267,14.6395,55900.0
2005-01-07 12:25:00,22.73,22.8,22.72,22.8,12600.0,14.6395,14.6846,14.6331,14.6846,12600.0
2005-01-07 12:30:00,22.8,22.82,22.79,22.79,18300.0,14.6846,14.6975,14.6782,14.6782,18300.0
2005-01-07 12:35:00,22.79,22.81,22.77,22.78,38800.0,14.6782,14.6911,14.6653,14.6718,38800.0
2005-01-07 12:40:00,22.79,22.79,22.78,22.79,7300.0,14.6782,14.6782,14.6718,14.6782,7300.0
2005-01-07 12:45:00,22.79,22.82,22.78,22.8,17800.0,14.6782,14.6975,14.6718,14.6846,17800.0
2005-01-07 12:50:00,22.8,22.82,22.77,22.79,13500.0,14.6846,14.6975,14.6653,14.6782,13500.0
2005-01-07 12:55:00,22.8,22.8,22.77,22.8,8600.0,14.6846,14.6846,14.6653,14.6846,8600.0
2005-01-07 13:00:00,22.81,22.83,22.8,22.82,21400.0,14.6911,14.704,14.6846,14.6975,21400.0
2005-01-07 13:05:00,22.82,22.82,22.79,22.79,8000.0,14.6975,14.6975,14.6782,14.6782,8000.0
2005-01-07 13:10:00,22.79,22.79,22.77,22.78,11600.0,14.6782,14.6782,14.6653,14.6718,11600.0
2005-01-07 13:15:00,22.78,22.78,22.76,22.76,5400.0,14.6718,14.6718,14.6589,14.6589,5400.0
2005-01-07 13:20:00,22.76,22.79,22.76,22.76,11500.0,14.6589,14.6782,14.6589,14.6589,11500.0
2005-01-07 13:25:00,22.75,22.75,22.72,22.73,14300.0,14.6524,14.6524,14.6331,14.6395,14300.0
2005-01-07 13:30:00,22.73,22.81,22.73,22.79,22700.0,14.6395,14.6911,14.6395,14.6782,22700.0
2005-01-07 13:35:00,22.79,22.8,22.73,22.74,3200.0,14.6782,14.6846,14.6395,14.646,3200.0
2005-01-07 13:40:00,22.73,22.78,22.72,22.75,4600.0,14.6395,14.6718,14.6331,14.6524,4600.0
2005-01-07 13:45:00,22.75,22.78,22.74,22.77,38200.0,14.6524,14.6718,14.646,14.6653,38200.0
2005-01-07 13:50:00,22.77,22.78,22.75,22.76,27400.0,14.6653,14.6718,14.6524,14.6589,27400.0
2005-01-07 13:55:00,22.76,22.76,22.75,22.75,4400.0,14.6589,14.6589,14.6524,14.6524,4400.0
2005-01-07 14:00:00,22.74,22.76,22.74,22.75,10400.0,14.646,14.6589,14.646,14.6524,10400.0
2005-01-07 14:05:00,22.74,22.76,22.74,22.75,8600.0,14.646,14.6589,14.646,14.6524,8600.0
2005-01-07 14:10:00,22.75,22.76,22.74,22.76,11800.0,14.6524,14.6589,14.646,14.6589,11800.0
2005-01-07 14:15:00,22.76,22.76,22.74,22.74,6800.0,14.6589,14.6589,14.646,14.646,6800.0
2005-01-07 14:20:00,22.74,22.74,22.72,22.72,3500.0,14.646,14.646,14.6331,14.6331,3500.0
2005-01-07 14:25:00,22.72,22.73,22.72,22.72,4700.0,14.6331,14.6395,14.6331,14.6331,4700.0
2005-01-07 14:30:00,22.72,22.76,22.72,22.74,16000.0,14.6331,14.6589,14.6331,14.646,16000.0
2005-01-07 14:35:00,22.74,22.74,22.7,22.7,14200.0,14.646,14.646,14.6202,14.6202,14200.0
2005-01-07 14:40:00,22.7,22.72,22.7,22.71,11200.0,14.6202,14.6331,14.6202,14.6267,11200.0
2005-01-07 14:45:00,22.7,22.71,22.7,22.7,20400.0,14.6202,14.6267,14.6202,14.6202,20400.0
2005-01-07 14:50:00,22.7,22.71,22.68,22.7,7100.0,14.6202,14.6267,14.6073,14.6202,7100.0
2005-01-07 14:55:00,22.7,22.72,22.7,22.72,9800.0,14.6202,14.6331,14.6202,14.6331,9800.0
2005-01-07 15:00:00,22.72,22.74,22.71,22.73,45000.0,14.6331,14.646,14.6267,14.6395,45000.0
2005-01-07 15:05:00,22.73,22.74,22.72,22.72,18000.0,14.6395,14.646,14.6331,14.6331,18000.0
2005-01-07 15:10:00,22.71,22.72,22.7,22.71,14800.0,14.6267,14.6331,14.6202,14.6267,14800.0
2005-01-07 15:15:00,22.7,22.71,22.7,22.71,18000.0,14.6202,14.6267,14.6202,14.6267,18000.0
2005-01-07 15:20:00,22.71,22.71,22.69,22.71,15200.0,14.6267,14.6267,14.6138,14.6267,15200.0
2005-01-07 15:25:00,22.71,22.72,22.7,22.71,17800.0,14.6267,14.6331,14.6202,14.6267,17800.0
2005-01-07 15:30:00,22.71,22.73,22.7,22.72,21300.0,14.6267,14.6395,14.6202,14.6331,21300.0
2005-01-07 15:35:00,22.72,22.75,22.72,22.74,15100.0,14.6331,14.6524,14.6331,14.646,15100.0
2005-01-07 15:40:00,22.74,22.74,22.73,22.73,15400.0,14.646,14.646,14.6395,14.6395,15400.0
2005-01-07 15:45:00,22.73,22.73,22.71,22.71,36500.0,14.6395,14.6395,14.6267,14.6267,36500.0
2005-01-07 15:50:00,22.71,22.72,22.68,22.7,29600.0,14.6267,14.6331,14.6073,14.6202,29600.0
2005-01-07 15:55:00,22.7,22.72,22.68,22.7,38100.0,14.6202,14.6331,14.6073,14.6202,38100.0
2005-01-10 09:30:00,22.67,22.72,22.66,22.71,40200.0,14.6009,14.6331,14.5945,14.6267,40200.0
2005-01-10 09:35:00,22.71,22.72,22.65,22.65,32400.0,14.6267,14.6331,14.588,14.588,32400.0
2005-01-10 09:40:00,22.7,22.7,22.52,22.52,55700.0,14.6202,14.6202,14.5043,14.5043,55700.0
2005-01-10 09:45:00,22.53,22.53,22.32,22.32,50400.0,14.5107,14.5107,14.3755,14.3755,50400.0
2005-01-10 09:50:00,22.32,22.46,22.27,22.46,57500.0,14.3755,14.4657,14.3433,14.4657,57500.0
2005-01-10 09:55:00,22.46,22.53,22.43,22.53,53300.0,14.4657,14.5107,14.4463,14.5107,53300.0
2005-01-10 10:00:00,22.52,22.53,22.46,22.5,30000.0,14.5043,14.5107,14.4657,14.4914,30000.0
2005-01-10 10:05:00,22.5,22.51,22.4,22.43,15500.0,14.4914,14.4979,14.427,14.4463,15500.0
2005-01-10 10:10:00,22.41,22.45,22.36,22.37,13400.0,14.4334,14.4592,14.4012,14.4077,13400.0
2005-01-10 10:15:00,22.38,22.51,22.37,22.51,29700.0,14.4141,14.4979,14.4077,14.4979,29700.0
2005-01-10 10:20:00,22.51,22.55,22.48,22.53,25400.0,14.4979,14.5236,14.4785,14.5107,25400.0
2005-01-10 10:25:00,22.53,22.63,22.53,22.63,18500.0,14.5107,14.5751,14.5107,14.5751,18500.0
2005-01-10 10:30:00,22.59,22.6,22.55,22.57,25900.0,14.5494,14.5558,14.5236,14.5365,25900.0
2005-01-10 10:35:00,22.57,22.59,22.56,22.57,12200.0,14.5365,14.5494,14.5301,14.5365,12200.0
2005-01-10 10:40:00,22.57,22.6,22.55,22.56,54300.0,14.5365,14.5558,14.5236,14.5301,54300.0
2005-01-10 10:45:00,22.56,22.58,22.54,22.55,33900.0,14.5301,14.5429,14.5172,14.5236,33900.0
2005-01-10 10:50:00,22.55,22.55,22.53,22.55,34400.0,14.5236,14.5236,14.5107,14.5236,34400.0
2005-01-10 10:55:00,22.55,22.55,22.5,22.53,27400.0,14.5236,14.5236,14.4914,14.5107,27400.0
2005-01-10 11:00:00,22.52,22.53,22.5,22.52,12100.0,14.5043,14.5107,14.4914,14.5043,12100.0
2005-01-10 11:05:00,22.53,22.54,22.5,22.53,55800.0,14.5107,14.5172,14.4914,14.5107,55800.0
2005-01-10 11:10:00,22.53,22.53,22.48,22.52,18200.0,14.5107,14.5107,14.4785,14.5043,18200.0
2005-01-10 11:15:00,22.53,22.54,22.51,22.53,11700.0,14.5107,14.5172,14.4979,14.5107,11700.0
2005-01-10 11:20:00,22.53,22.54,22.5,22.52,23000.0,14.5107,14.5172,14.4914,14.5043,23000.0
2005-01-10 11:25:00,22.51,22.52,22.51,22.51,10900.0,14.4979,14.5043,14.4979,14.4979,10900.0
2005-01-10 11:30:00,22.51,22.52,22.46,22.46,48600.0,14.4979,14.5043,14.4657,14.4657,48600.0
2005-01-10 11:35:00,22.46,22.46,22.4,22.4,37500.0,14.4657,14.4657,14.427,14.427,37500.0
2005-01-10 11:40:00,22.4,22.43,22.38,22.39,32100.0,14.427,14.4463,14.4141,14.4206,32100.0
2005-01-10 11:45:00,22.39,22.42,22.39,22.42,28200.0,14.4206,14.4399,14.4206,14.4399,28200.0
2005-01-10 11:50:00,22.4,22.43,22.4,22.41,12300.0,14.427,14.4463,14.427,14.4334,12300.0
2005-01-10 11:55:00,22.41,22.45,22.41,22.43,12800.0,14.4334,14.4592,14.4334,14.4463,12800.0
2005-01-10 12:00:00,22.44,22.53,22.44,22.53,18000.0,14.4528,14.5107,14.4528,14.5107,18000.0
2005-01-10 12:05:00,22.53,22.56,22.52,22.56,11600.0,14.5107,14.5301,14.5043,14.5301,11600.0
2005-01-10 12:10:00,22.55,22.56,22.53,22.54,26400.0,14.5236,14.5301,14.5107,14.5172,26400.0
2005-01-10 12:15:00,22.54,22.57,22.53,22.56,41900.0,14.5172,14.5365,14.5107,14.5301,41900.0
2005-01-10 12:20:00,22.56,22.61,22.56,22.61,19000.0,14.5301,14.5623,14.5301,14.5623,19000.0
2005-01-10 12:25:00,22.62,22.62,22.57,22.58,22500.0,14.5687,14.5687,14.5365,14.5429,22500.0
2005-01-10 12:30:00,22.59,22.61,22.59,22.6,9600.0,14.5494,14.5623,14.5494,14.5558,9600.0
2005-01-10 12:35:00,22.59,22.62,22.59,22.62,11700.0,14.5494,14.5687,14.5494,14.5687,11700.0
2005-01-10 12:40:00,22.62,22.62,22.59,22.59,14200.0,14.5687,14.5687,14.5494,14.5494,14200.0
2005-01-10 12:45:00,22.59,22.64,22.59,22.61,21200.0,14.5494,14.5816,14.5494,14.5623,21200.0
2005-01-10 12:50:00,22.61,22.62,22.6,22.61,10400.0,14.5623,14.5687,14.5558,14.5623,10400.0
2005-01-10 12:55:00,22.62,22.62,22.59,22.59,5400.0,14.5687,14.5687,14.5494,14.5494,5400.0
2005-01-10 13:00:00,22.58,22.59,22.55,22.56,42700.0,14.5429,14.5494,14.5236,14.5301,42700.0
2005-01-10 13:05:00,22.56,22.57,22.55,22.56,73800.0,14.5301,14.5365,14.5236,14.5301,73800.0
2005-01-10 13:10:00,22.56,22.58,22.52,22.55,15400.0,14.5301,14.5429,14.5043,14.5236,15400.0
2005-01-10 13:15:00,22.55,22.57,22.55,22.56,31900.0,14.5236,14.5365,14.5236,14.5301,31900.0
2005-01-10 13:20:00,22.56,22.56,22.52,22.54,21600.0,14.5301,14.5301,14.5043,14.5172,21600.0
2005-01-10 13:25:00,22.54,22.57,22.54,22.55,22200.0,14.5172,14.5365,14.5172,14.5236,22200.0
2005-01-10 13:30:00,22.55,22.58,22.55,22.57,31200.0,14.5236,14.5429,14.5236,14.5365,31200.0
2005-01-10 13:35:00,22.56,22.59,22.55,22.56,30400.0,14.5301,14.5494,14.5236,14.5301,30400.0
2005-01-10 13:40:00,22.55,22.57,22.55,22.57,44200.0,14.5236,14.5365,14.5236,14.5365,44200.0
2005-01-10 13:45:00,22.56,22.57,22.52,22.55,33600.0,14.5301,14.5365,14.5043,14.5236,33600.0
2005-01-10 13:50:00,22.55,22.56,22.5,22.52,26700.0,14.5236,14.5301,14.4914,14.5043,26700.0
2005-01-10 13:55:00,22.51,22.51,22.49,22.49,11300.0,14.4979,14.4979,14.485,14.485,11300.0
2005-01-10 14:00:00,22.5,22.53,22.5,22.52,10300.0,14.4914,14.5107,14.4914,14.5043,10300.0
2005-01-10 14:05:00,22.52,22.53,22.51,22.51,16900.0,14.5043,14.5107,14.4979,14.4979,16900.0
2005-01-10 14:10:00,22.52,22.54,22.5,22.52,12700.0,14.5043,14.5172,14.4914,14.5043,12700.0
2005-01-10 14:15:00,22.52,22.59,22.52,22.59,469200.0,14.5043,14.5494,14.5043,14.5494,469200.0
2005-01-10 14:20:00,22.59,22.61,22.58,22.6,32100.0,14.5494,14.5623,14.5429,14.5558,32100.0
2005-01-10 14:25:00,22.6,22.65,22.6,22.64,55200.0,14.5558,14.588,14.5558,14.5816,55200.0
2005-01-10 14:30:00,22.64,22.69,22.63,22.67,29600.0,14.5816,14.6138,14.5751,14.6009,29600.0
2005-01-10 14:35:00,22.67,22.68,22.65,22.68,14000.0,14.6009,14.6073,14.588,14.6073,14000.0
2005-01-10 14:40:00,22.68,22.69,22.67,22.68,8600.0,14.6073,14.6138,14.6009,14.6073,8600.0
2005-01-10 14:45:00,22.67,22.68,22.65,22.66,9700.0,14.6009,14.6073,14.588,14.5945,9700.0
2005-01-10 14:50:00,22.67,22.69,22.63,22.64,10900.0,14.6009,14.6138,14.5751,14.5816,10900.0
2005-01-10 14:55:00,22.64,22.64,22.61,22.63,11900.0,14.5816,14.5816,14.5623,14.5751,11900.0
2005-01-10 15:00:00,22.63,22.63,22.6,22.6,14400.0,14.5751,14.5751,14.5558,14.5558,14400.0
2005-01-10 15:05:00,22.61,22.61,22.56,22.59,38700.0,14.5623,14.5623,14.5301,14.5494,38700.0
2005-01-10 15:10:00,22.59,22.6,22.58,22.59,15300.0,14.5494,14.5558,14.5429,14.5494,15300.0
2005-01-10 15:15:00,22.6,22.6,22.55,22.55,28700.0,14.5558,14.5558,14.5236,14.5236,28700.0
2005-01-10 15:20:00,22.55,22.55,22.47,22.48,27000.0,14.5236,14.5236,14.4721,14.4785,27000.0
2005-01-10 15:25:00,22.49,22.52,22.49,22.52,24700.0,14.485,14.5043,14.485,14.5043,24700.0
2005-01-10 15:30:00,22.52,22.52,22.5,22.51,31200.0,14.5043,14.5043,14.4914,14.4979,31200.0
2005-01-10 15:35:00,22.51,22.52,22.5,22.52,15200.0,14.4979,14.5043,14.4914,14.5043,15200.0
2005-01-10 15:40:00,22.52,22.56,22.52,22.55,25400.0,14.5043,14.5301,14.5043,14.5236,25400.0
2005-01-10 15:45:00,22.55,22.56,22.52,22.55,24200.0,14.5236,14.5301,14.5043,14.5236,24200.0
2005-01-10 15:50:00,22.55,22.62,22.55,22.62,84200.0,14.5236,14.5687,14.5236,14.5687,84200.0
2005-01-10 15:55:00,22.62,22.62,22.6,22.6,54000.0,14.5687,14.5687,14.5558,14.5558,54000.0
2005-01-11 09:30:00,22.21,22.4,22.21,22.38,74800.0,14.3046,14.427,14.3046,14.4141,74800.0
2005-01-11 09:35:00,22.39,22.6,22.21,22.24,44600.0,14.4206,14.5558,14.3046,14.324,44600.0
2005-01-11 09:40:00,22.25,22.25,22.12,22.15,46400.0,14.3304,14.3304,14.2467,14.266,46400.0
2005-01-11 09:45:00,22.17,22.24,22.16,22.22,51900.0,14.2789,14.324,14.2724,14.3111,51900.0
2005-01-11 09:50:00,22.22,22.25,22.15,22.22,43600.0,14.3111,14.3304,14.266,14.3111,43600.0
2005-01-11 09:55:00,22.22,22.23,22.18,22.22,32400.0,14.3111,14.3175,14.2853,14.3111,32400.0
2005-01-11 10:00:00,22.23,22.24,22.11,22.13,33000.0,14.3175,14.324,14.2402,14.2531,33000.0
2005-01-11 10:05:00,22.12,22.16,22.11,22.15,39200.0,14.2467,14.2724,14.2402,14.266,39200.0
2005-01-11 10:10:00,22.16,22.19,22.13,22.18,37700.0,14.2724,14.2918,14.2531,14.2853,37700.0
2005-01-11 10:15:00,22.19,22.19,22.13,22.18,37300.0,14.2918,14.2918,14.2531,14.2853,37300.0
2005-01-11 10:20:00,22.17,22.22,22.16,22.22,25300.0,14.2789,14.3111,14.2724,14.3111,25300.0
2005-01-11 10:25:00,22.22,22.22,22.16,22.16,20400.0,14.3111,14.3111,14.2724,14.2724,20400.0
2005-01-11 10:30:00,22.15,22.17,22.12,22.16,24100.0,14.266,14.2789,14.2467,14.2724,24100.0
2005-01-11 10:35:00,22.17,22.2,22.16,22.18,21000.0,14.2789,14.2982,14.2724,14.2853,21000.0
2005-01-11 10:40:00,22.18,22.18,22.14,22.16,29800.0,14.2853,14.2853,14.2596,14.2724,29800.0
2005-01-11 10:45:00,22.16,22.17,22.14,22.14,24400.0,14.2724,14.2789,14.2596,14.2596,24400.0
2005-01-11 10:50:00,22.14,22.16,22.12,22.16,13300.0,14.2596,14.2724,14.2467,14.2724,13300.0
2005-01-11 10:55:00,22.16,22.23,22.16,22.23,29900.0,14.2724,14.3175,14.2724,14.3175,29900.0
2005-01-11 11:00:00,22.23,22.25,22.22,22.24,81000.0,14.3175,14.3304,14.3111,14.324,81000.0
2005-01-11 11:05:00,22.25,22.28,22.24,22.27,70100.0,14.3304,14.3497,14.324,14.3433,70100.0
2005-01-11 11:10:00,22.27,22.3,22.26,22.29,73200.0,14.3433,14.3626,14.3368,14.3562,73200.0
2005-01-11 11:15:00,22.29,22.29,22.25,22.26,21400.0,14.3562,14.3562,14.3304,14.3368,21400.0
2005-01-11 11:20:00,22.26,22.35,22.26,22.34,95300.0,14.3368,14.3948,14.3368,14.3884,95300.0
2005-01-11 11:25:00,22.34,22.37,22.27,22.36,30600.0,14.3884,14.4077,14.3433,14.4012,30600.0
2005-01-11 11:30:00,22.36,22.36,22.3,22.34,71900.0,14.4012,14.4012,14.3626,14.3884,71900.0
2005-01-11 11:35:00,22.35,22.35,22.32,22.32,17200.0,14.3948,14.3948,14.3755,14.3755,17200.0
2005-01-11 11:40:00,22.32,22.32,22.27,22.28,21000.0,14.3755,14.3755,14.3433,14.3497,21000.0
2005-01-11 11:45:00,22.28,22.3,22.28,22.3,22600.0,14.3497,14.3626,14.3497,14.3626,22600.0
2005-01-11 11:50:00,22.3,22.31,22.27,22.27,18700.0,14.3626,14.369,14.3433,14.3433,18700.0
2005-01-11 11:55:00,22.28,22.3,22.28,22.3,31300.0,14.3497,14.3626,14.3497,14.3626,31300.0
2005-01-11 12:00:00,22.31,22.31,22.3,22.31,10000.0,14.369,14.369,14.3626,14.369,10000.0
2005-01-11 12:05:00,22.32,22.34,22.3,22.31,25800.0,14.3755,14.3884,14.3626,14.369,25800.0
2005-01-11 12:10:00,22.31,22.32,22.28,22.28,49600.0,14.369,14.3755,14.3497,14.3497,49600.0
2005-01-11 12:15:00,22.28,22.28,22.24,22.25,24200.0,14.3497,14.3497,14.324,14.3304,24200.0
2005-01-11 12:20:00,22.26,22.28,22.25,22.27,17300.0,14.3368,14.3497,14.3304,14.3433,17300.0
2005-01-11 12:25:00,22.27,22.28,22.27,22.27,8600.0,14.3433,14.3497,14.3433,14.3433,8600.0
2005-01-11 12:30:00,22.28,22.32,22.25,22.32,25100.0,14.3497,14.3755,14.3304,14.3755,25100.0
2005-01-11 12:35:00,22.31,22.31,22.29,22.29,23000.0,14.369,14.369,14.3562,14.3562,23000.0
2005-01-11 12:40:00,22.29,22.3,22.25,22.25,10300.0,14.3562,14.3626,14.3304,14.3304,10300.0
2005-01-11 12:45:00,22.25,22.26,22.2,22.2,11500.0,14.3304,14.3368,14.2982,14.2982,11500.0
2005-01-11 12:50:00,22.21,22.24,22.2,22.22,5900.0,14.3046,14.324,14.2982,14.3111,5900.0
2005-01-11 12:55:00,22.21,22.22,22.18,22.18,8400.0,14.3046,14.3111,14.2853,14.2853,8400.0
2005-01-11 13:00:00,22.18,22.18,22.12,22.14,10900.0,14.2853,14.2853,14.2467,14.2596,10900.0
2005-01-11 13:05:00,22.13,22.18,22.13,22.16,14100.0,14.2531,14.2853,14.2531,14.2724,14100.0
2005-01-11 13:10:00,22.17,22.19,22.16,22.18,16900.0,14.2789,14.2918,14.2724,14.2853,16900.0
2005-01-11 13:15:00,22.18,22.2,22.17,22.19,15200.0,14.2853,14.2982,14.2789,14.2918,15200.0
2005-01-11 13:20:00,22.2,22.24,22.19,22.24,14600.0,14.2982,14.324,14.2918,14.324,14600.0
2005-01-11 13:25:00,22.24,22.25,22.23,22.23,18600.0,14.324,14.3304,14.3175,14.3175,18600.0
2005-01-11 13:30:00,22.23,22.24,22.2,22.2,7900.0,14.3175,14.324,14.2982,14.2982,7900.0
2005-01-11 13:35:00,22.2,22.21,22.2,22.2,4400.0,14.2982,14.3046,14.2982,14.2982,4400.0
2005-01-11 13:40:00,22.19,22.2,22.15,22.17,16500.0,14.2918,14.2982,14.266,14.2789,16500.0
2005-01-11 13:45:00,22.17,22.19,22.15,22.15,12200.0,14.2789,14.2918,14.266,14.266,12200.0
2005-01-11 13:50:00,22.16,22.23,22.16,22.22,26300.0,14.2724,14.3175,14.2724,14.3111,26300.0
2005-01-11 13:55:00,22.22,22.22,22.2,22.21,6300.0,14.3111,14.3111,14.2982,14.3046,6300.0
2005-01-11 14:00:00,22.22,22.26,22.21,22.26,11200.0,14.3111,14.3368,14.3046,14.3368,11200.0
2005-01-11 14:05:00,22.25,22.36,22.25,22.36,8500.0,14.3304,14.4012,14.3304,14.4012,8500.0
2005-01-11 14:10:00,22.35,22.38,22.32,22.33,16300.0,14.3948,14.4141,14.3755,14.3819,16300.0
2005-01-11 14:15:00,22.33,22.33,22.3,22.31,4800.0,14.3819,14.3819,14.3626,14.369,4800.0
2005-01-11 14:20:00,22.31,22.31,22.28,22.31,21800.0,14.369,14.369,14.3497,14.369,21800.0
2005-01-11 14:25:00,22.31,22.31,22.27,22.27,15900.0,14.369,14.369,14.3433,14.3433,15900.0
2005-01-11 14:30:00,22.27,22.28,22.25,22.25,11200.0,14.3433,14.3497,14.3304,14.3304,11200.0
2005-01-11 14:35:00,22.25,22.28,22.25,22.27,54400.0,14.3304,14.3497,14.3304,14.3433,54400.0
2005-01-11 14:40:00,22.27,22.28,22.25,22.25,5800.0,14.3433,14.3497,14.3304,14.3304,5800.0
2005-01-11 14:45:00,22.26,22.28,22.25,22.27,14500.0,14.3368,14.3497,14.3304,14.3433,14500.0
2005-01-11 14:50:00,22.27,22.31,22.27,22.28,27800.0,14.3433,14.369,14.3433,14.3497,27800.0
2005-01-11 14:55:00,22.28,22.3,22.28,22.29,59000.0,14.3497,14.3626,14.3497,14.3562,59000.0
2005-01-11 15:00:00,22.28,22.29,22.27,22.27,81600.0,14.3497,14.3562,14.3433,14.3433,81600.0
2005-01-11 15:05:00,22.27,22.28,22.24,22.25,20300.0,14.3433,14.3497,14.324,14.3304,20300.0
2005-01-11 15:10:00,22.26,22.26,22.24,22.25,20000.0,14.3368,14.3368,14.324,14.3304,20000.0
2005-01-11 15:15:00,22.24,22.26,22.24,22.26,15000.0,14.324,14.3368,14.324,14.3368,15000.0
2005-01-11 15:20:00,22.26,22.27,22.25,22.26,17300.0,14.3368,14.3433,14.3304,14.3368,17300.0
2005-01-11 15:25:00,22.25,22.26,22.23,22.24,13400.0,14.3304,14.3368,14.3175,14.324,13400.0
2005-01-11 15:30:00,22.24,22.25,22.2,22.2,13600.0,14.324,14.3304,14.2982,14.2982,13600.0
2005-01-11 15:35:00,22.2,22.23,22.2,22.2,12400.0,14.2982,14.3175,14.2982,14.2982,12400.0
2005-01-11 15:40:00,22.21,22.23,22.2,22.22,15500.0,14.3046,14.3175,14.2982,14.3111,15500.0
2005-01-11 15:45:00,22.21,22.25,22.18,22.19,12400.0,14.3046,14.3304,14.2853,14.2918,12400.0
2005-01-11 15:50:00,22.2,22.23,22.18,22.22,44000.0,14.2982,14.3175,14.2853,14.3111,44000.0
2005-01-11 15:55:00,22.22,22.23,22.21,22.21,17000.0,14.3111,14.3175,14.3046,14.3046,17000.0
2005-01-12 09:30:00,22.21,22.38,22.2,22.33,115500.0,14.3046,14.4141,14.2982,14.3819,115500.0
2005-01-12 09:35:00,22.33,22.35,22.28,22.35,28300.0,14.3819,14.3948,14.3497,14.3948,28300.0
2005-01-12 09:40:00,22.35,22.4,22.29,22.29,30600.0,14.3948,14.427,14.3562,14.3562,30600.0
2005-01-12 09:45:00,22.29,22.32,22.27,22.27,41300.0,14.3562,14.3755,14.3433,14.3433,41300.0
2005-01-12 09:50:00,22.27,22.27,22.16,22.16,29900.0,14.3433,14.3433,14.2724,14.2724,29900.0
2005-01-12 09:55:00,22.2,22.3,22.16,22.19,72500.0,14.2982,14.3626,14.2724,14.2918,72500.0
2005-01-12 10:00:00,22.18,22.18,22.1,22.16,39300.0,14.2853,14.2853,14.2338,14.2724,39300.0
2005-01-12 10:05:00,22.17,22.18,22.14,22.17,45100.0,14.2789,14.2853,14.2596,14.2789,45100.0
2005-01-12 10:10:00,22.18,22.21,22.14,22.19,41900.0,14.2853,14.3046,14.2596,14.2918,41900.0
2005-01-12 10:15:00,22.19,22.2,22.14,22.14,23200.0,14.2918,14.2982,14.2596,14.2596,23200.0
2005-01-12 10:20:00,22.12,22.13,22.02,22.06,43900.0,14.2467,14.2531,14.1823,14.208,43900.0
2005-01-12 10:25:00,22.06,22.07,22.02,22.04,33800.0,14.208,14.2145,14.1823,14.1951,33800.0
2005-01-12 10:30:00,22.03,22.06,22.01,22.04,28500.0,14.1887,14.208,14.1758,14.1951,28500.0
2005-01-12 10:35:00,22.05,22.05,21.94,21.94,31700.0,14.2016,14.2016,14.1307,14.1307,31700.0
2005-01-12 10:40:00,21.93,21.94,21.85,21.9,75100.0,14.1243,14.1307,14.0728,14.105,75100.0
2005-01-12 10:45:00,21.92,21.97,21.91,21.96,26800.0,14.1179,14.1501,14.1114,14.1436,26800.0
2005-01-12 10:50:00,21.97,21.97,21.89,21.9,27600.0,14.1501,14.1501,14.0985,14.105,27600.0
2005-01-12 10:55:00,21.9,21.93,21.89,21.92,39300.0,14.105,14.1243,14.0985,14.1179,39300.0
2005-01-12 11:00:00,21.93,21.93,21.9,21.9,25300.0,14.1243,14.1243,14.105,14.105,25300.0
2005-01-12 11:05:00,21.89,21.92,21.87,21.9,17400.0,14.0985,14.1179,14.0857,14.105,17400.0
2005-01-12 11:10:00,21.9,21.92,21.89,21.91,73900.0,14.105,14.1179,14.0985,14.1114,73900.0
2005-01-12 11:15:00,21.91,21.92,21.88,21.91,94900.0,14.1114,14.1179,14.0921,14.1114,94900.0
2005-01-12 11:20:00,21.91,21.96,21.9,21.9,21600.0,14.1114,14.1436,14.105,14.105,21600.0
2005-01-12 11:25:00,21.91,21.92,21.84,21.85,47800.0,14.1114,14.1179,14.0663,14.0728,47800.0
2005-01-12 11:30:00,21.85,21.94,21.84,21.94,35300.0,14.0728,14.1307,14.0663,14.1307,35300.0
2005-01-12 11:35:00,21.93,21.99,21.93,21.98,31100.0,14.1243,14.1629,14.1243,14.1565,31100.0
2005-01-12 11:40:00,21.99,22.0,21.95,21.98,34500.0,14.1629,14.1694,14.1372,14.1565,34500.0
2005-01-12 11:45:00,21.98,22.07,21.96,22.02,42600.0,14.1565,14.2145,14.1436,14.1823,42600.0
2005-01-12 11:50:00,22.03,22.03,21.99,21.99,16900.0,14.1887,14.1887,14.1629,14.1629,16900.0
2005-01-12 11:55:00,21.99,21.99,21.95,21.97,12100.0,14.1629,14.1629,14.1372,14.1501,12100.0
2005-01-12 12:00:00,21.97,22.02,21.95,22.0,17800.0,14.1501,14.1823,14.1372,14.1694,17800.0
2005-01-12 12:05:00,22.0,22.0,21.9,21.9,22600.0,14.1694,14.1694,14.105,14.105,22600.0
2005-01-12 12:10:00,21.9,21.96,21.9,21.93,24600.0,14.105,14.1436,14.105,14.1243,24600.0
2005-01-12 12:15:00,21.93,22.0,21.92,21.99,11000.0,14.1243,14.1694,14.1179,14.1629,11000.0
2005-01-12 12:20:00,22.0,22.02,21.97,22.02,40400.0,14.1694,14.1823,14.1501,14.1823,40400.0
2005-01-12 12:25:00,22.01,22.07,22.01,22.04,22500.0,14.1758,14.2145,14.1758,14.1951,22500.0
2005-01-12 12:30:00,22.03,22.04,22.01,22.03,12700.0,14.1887,14.1951,14.1758,14.1887,12700.0
2005-01-12 12:35:00,22.04,22.04,22.0,22.0,7100.0,14.1951,14.1951,14.1694,14.1694,7100.0
2005-01-12 12:40:00,22.0,22.0,21.98,21.99,15800.0,14.1694,14.1694,14.1565,14.1629,15800.0
2005-01-12 12:45:00,21.98,22.02,21.98,22.02,6800.0,14.1565,14.1823,14.1565,14.1823,6800.0
2005-01-12 12:50:00,22.0,22.01,22.0,22.01,8200.0,14.1694,14.1758,14.1694,14.1758,8200.0
2005-01-12 12:55:00,22.0,22.0,21.97,21.97,7300.0,14.1694,14.1694,14.1501,14.1501,7300.0
2005-01-12 13:00:00,21.97,21.98,21.96,21.96,8700.0,14.1501,14.1565,14.1436,14.1436,8700.0
2005-01-12 13:05:00,21.96,22.0,21.96,21.99,21100.0,14.1436,14.1694,14.1436,14.1629,21100.0
2005-01-12 13:10:00,21.98,22.01,21.98,21.99,31000.0,14.1565,14.1758,14.1565,14.1629,31000.0
2005-01-12 13:15:00,21.99,22.0,21.98,21.99,13700.0,14.1629,14.1694,14.1565,14.1629,13700.0
2005-01-12 13:20:00,21.99,22.0,21.98,22.0,21400.0,14.1629,14.1694,14.1565,14.1694,21400.0
2005-01-12 13:25:00,22.0,22.0,21.99,21.99,12300.0,14.1694,14.1694,14.1629,14.1629,12300.0
2005-01-12 13:30:00,21.99,21.99,21.92,21.98,38800.0,14.1629,14.1629,14.1179,14.1565,38800.0
2005-01-12 13:35:00,21.98,22.05,21.97,22.04,38300.0,14.1565,14.2016,14.1501,14.1951,38300.0
2005-01-12 13:40:00,22.04,22.04,21.99,22.01,27100.0,14.1951,14.1951,14.1629,14.1758,27100.0
2005-01-12 13:45:00,22.0,22.0,21.97,21.97,12800.0,14.1694,14.1694,14.1501,14.1501,12800.0
2005-01-12 13:50:00,21.96,21.99,21.93,21.94,18000.0,14.1436,14.1629,14.1243,14.1307,18000.0
2005-01-12 13:55:00,21.94,21.96,21.93,21.96,11800.0,14.1307,14.1436,14.1243,14.1436,11800.0
2005-01-12 14:00:00,21.96,21.99,21.95,21.98,23800.0,14.1436,14.1629,14.1372,14.1565,23800.0
2005-01-12 14:05:00,21.98,22.05,21.98,22.05,9800.0,14.1565,14.2016,14.1565,14.2016,9800.0
2005-01-12 14:10:00,22.05,22.05,22.03,22.04,25600.0,14.2016,14.2016,14.1887,14.1951,25600.0
2005-01-12 14:15:00,22.04,22.07,22.03,22.07,53900.0,14.1951,14.2145,14.1887,14.2145,53900.0
2005-01-12 14:20:00,22.06,22.07,22.05,22.06,27200.0,14.208,14.2145,14.2016,14.208,27200.0
2005-01-12 14:25:00,22.05,22.08,22.05,22.07,33100.0,14.2016,14.2209,14.2016,14.2145,33100.0
2005-01-12 14:30:00,22.07,22.1,22.06,22.08,46200.0,14.2145,14.2338,14.208,14.2209,46200.0
2005-01-12 14:35:00,22.08,22.1,22.07,22.07,16400.0,14.2209,14.2338,14.2145,14.2145,16400.0
2005-01-12 14:40:00,22.08,22.08,22.03,22.04,29800.0,14.2209,14.2209,14.1887,14.1951,29800.0
2005-01-12 14:45:00,22.03,22.06,22.03,22.04,11700.0,14.1887,14.208,14.1887,14.1951,11700.0
2005-01-12 14:50:00,22.05,22.05,22.03,22.05,37300.0,14.2016,14.2016,14.1887,14.2016,37300.0
2005-01-12 14:55:00,22.05,22.06,22.01,22.01,26900.0,14.2016,14.208,14.1758,14.1758,26900.0
2005-01-12 15:00:00,22.01,22.02,21.97,22.02,38500.0,14.1758,14.1823,14.1501,14.1823,38500.0
2005-01-12 15:05:00,22.03,22.04,21.99,21.99,27400.0,14.1887,14.1951,14.1629,14.1629,27400.0
2005-01-12 15:10:00,21.99,22.04,21.98,22.0,48200.0,14.1629,14.1951,14.1565,14.1694,48200.0
2005-01-12 15:15:00,22.0,22.05,22.0,22.01,35000.0,14.1694,14.2016,14.1694,14.1758,35000.0
2005-01-12 15:20:00,22.01,22.03,21.99,22.01,42600.0,14.1758,14.1887,14.1629,14.1758,42600.0
2005-01-12 15:25:00,22.01,22.03,22.0,22.02,28100.0,14.1758,14.1887,14.1694,14.1823,28100.0
2005-01-12 15:30:00,22.01,22.1,22.01,22.08,69200.0,14.1758,14.2338,14.1758,14.2209,69200.0
2005-01-12 15:35:00,22.08,22.18,22.08,22.17,56700.0,14.2209,14.2853,14.2209,14.2789,56700.0
2005-01-12 15:40:00,22.16,22.16,22.08,22.11,80400.0,14.2724,14.2724,14.2209,14.2402,80400.0
2005-01-12 15:45:00,22.1,22.14,22.09,22.1,59200.0,14.2338,14.2596,14.2273,14.2338,59200.0
2005-01-12 15:50:00,22.1,22.14,22.1,22.14,29700.0,14.2338,14.2596,14.2338,14.2596,29700.0
2005-01-12 15:55:00,22.13,22.19,22.13,22.18,61100.0,14.2531,14.2918,14.2531,14.2853,61100.0
2005-01-13 09:30:00,22.05,22.07,22.0,22.03,79800.0,14.2016,14.2145,14.1694,14.1887,79800.0
2005-01-13 09:35:00,22.01,22.03,21.93,21.99,44200.0,14.1758,14.1887,14.1243,14.1629,44200.0
2005-01-13 09:40:00,22.01,22.13,21.97,22.09,19500.0,14.1758,14.2531,14.1501,14.2273,19500.0
2005-01-13 09:45:00,22.09,22.1,22.04,22.04,32900.0,14.2273,14.2338,14.1951,14.1951,32900.0
2005-01-13 09:50:00,22.05,22.05,22.0,22.01,12900.0,14.2016,14.2016,14.1694,14.1758,12900.0
2005-01-13 09:55:00,22.01,22.02,22.0,22.0,6300.0,14.1758,14.1823,14.1694,14.1694,6300.0
2005-01-13 10:00:00,22.0,22.01,21.91,21.97,40200.0,14.1694,14.1758,14.1114,14.1501,40200.0
2005-01-13 10:05:00,21.98,22.0,21.97,21.99,10600.0,14.1565,14.1694,14.1501,14.1629,10600.0
2005-01-13 10:10:00,21.99,22.03,21.98,22.03,7700.0,14.1629,14.1887,14.1565,14.1887,7700.0
2005-01-13 10:15:00,22.02,22.02,21.99,22.0,30000.0,14.1823,14.1823,14.1629,14.1694,30000.0
2005-01-13 10:20:00,22.0,22.02,22.0,22.01,29600.0,14.1694,14.1823,14.1694,14.1758,29600.0
2005-01-13 10:25:00,22.01,22.01,21.95,21.96,34400.0,14.1758,14.1758,14.1372,14.1436,34400.0
2005-01-13 10:30:00,21.96,21.99,21.93,21.97,69300.0,14.1436,14.1629,14.1243,14.1501,69300.0
2005-01-13 10:35:00,21.97,21.99,21.95,21.96,24200.0,14.1501,14.1629,14.1372,14.1436,24200.0
2005-01-13 10:40:00,21.96,21.96,21.94,21.94,36300.0,14.1436,14.1436,14.1307,14.1307,36300.0
2005-01-13 10:45:00,21.94,21.96,21.93,21.93,31900.0,14.1307,14.1436,14.1243,14.1243,31900.0
2005-01-13 10:50:00,21.93,21.96,21.91,21.91,22600.0,14.1243,14.1436,14.1114,14.1114,22600.0
2005-01-13 10:55:00,21.92,21.96,21.92,21.94,26100.0,14.1179,14.1436,14.1179,14.1307,26100.0
2005-01-13 11:00:00,21.94,21.99,21.93,21.99,21100.0,14.1307,14.1629,14.1243,14.1629,21100.0
2005-01-13 11:05:00,21.99,21.99,21.98,21.98,25600.0,14.1629,14.1629,14.1565,14.1565,25600.0
2005-01-13 11:10:00,21.99,21.99,21.96,21.97,31300.0,14.1629,14.1629,14.1436,14.1501,31300.0
2005-01-13 11:15:00,21.98,22.0,21.98,21.99,42400.0,14.1565,14.1694,14.1565,14.1629,42400.0
2005-01-13 11:20:00,21.98,21.99,21.96,21.98,12000.0,14.1565,14.1629,14.1436,14.1565,12000.0
2005-01-13 11:25:00,21.97,21.98,21.97,21.97,15000.0,14.1501,14.1565,14.1501,14.1501,15000.0
2005-01-13 11:30:00,21.98,21.98,21.92,21.94,34100.0,14.1565,14.1565,14.1179,14.1307,34100.0
2005-01-13 11:35:00,21.93,21.94,21.88,21.88,28200.0,14.1243,14.1307,14.0921,14.0921,28200.0
2005-01-13 11:40:00,21.89,21.89,21.87,21.87,16700.0,14.0985,14.0985,14.0857,14.0857,16700.0
2005-01-13 11:45:00,21.86,21.88,21.82,21.88,82200.0,14.0792,14.0921,14.0535,14.0921,82200.0
2005-01-13 11:50:00,21.88,21.9,21.87,21.88,18800.0,14.0921,14.105,14.0857,14.0921,18800.0
2005-01-13 11:55:00,21.87,21.9,21.87,21.88,17600.0,14.0857,14.105,14.0857,14.0921,17600.0
2005-01-13 12:00:00,21.88,21.9,21.88,21.89,58900.0,14.0921,14.105,14.0921,14.0985,58900.0
2005-01-13 12:05:00,21.89,21.89,21.87,21.88,7500.0,14.0985,14.0985,14.0857,14.0921,7500.0
2005-01-13 12:10:00,21.89,21.89,21.85,21.88,8500.0,14.0985,14.0985,14.0728,14.0921,8500.0
2005-01-13 12:15:00,21.87,21.87,21.83,21.84,14500.0,14.0857,14.0857,14.0599,14.0663,14500.0
2005-01-13 12:20:00,21.84,21.85,21.82,21.84,8700.0,14.0663,14.0728,14.0535,14.0663,8700.0
2005-01-13 12:25:00,21.84,21.84,21.82,21.84,10100.0,14.0663,14.0663,14.0535,14.0663,10100.0
2005-01-13 12:30:00,21.84,21.87,21.83,21.87,22700.0,14.0663,14.0857,14.0599,14.0857,22700.0
2005-01-13 12:35:00,21.85,21.86,21.83,21.86,11800.0,14.0728,14.0792,14.0599,14.0792,11800.0
2005-01-13 12:40:00,21.86,21.86,21.82,21.82,12500.0,14.0792,14.0792,14.0535,14.0535,12500.0
2005-01-13 12:45:00,21.83,21.85,21.82,21.85,6800.0,14.0599,14.0728,14.0535,14.0728,6800.0
2005-01-13 12:50:00,21.85,21.85,21.84,21.84,6200.0,14.0728,14.0728,14.0663,14.0663,6200.0
2005-01-13 12:55:00,21.85,21.87,21.83,21.83,10200.0,14.0728,14.0857,14.0599,14.0599,10200.0
2005-01-13 13:00:00,21.83,21.83,21.82,21.83,46800.0,14.0599,14.0599,14.0535,14.0599,46800.0
2005-01-13 13:05:00,21.83,21.83,21.82,21.82,6700.0,14.0599,14.0599,14.0535,14.0535,6700.0
2005-01-13 13:10:00,21.83,21.83,21.82,21.82,31200.0,14.0599,14.0599,14.0535,14.0535,31200.0
2005-01-13 13:15:00,21.82,21.83,21.82,21.83,79800.0,14.0535,14.0599,14.0535,14.0599,79800.0
2005-01-13 13:20:00,21.83,21.83,21.82,21.83,9900.0,14.0599,14.0599,14.0535,14.0599,9900.0
2005-01-13 13:25:00,21.83,21.84,21.78,21.78,55700.0,14.0599,14.0663,14.0277,14.0277,55700.0
2005-01-13 13:30:00,21.78,21.81,21.78,21.8,19900.0,14.0277,14.047,14.0277,14.0406,19900.0
2005-01-13 13:35:00,21.8,21.81,21.79,21.8,22700.0,14.0406,14.047,14.0341,14.0406,22700.0
2005-01-13 13:40:00,21.8,21.8,21.79,21.8,8000.0,14.0406,14.0406,14.0341,14.0406,8000.0
2005-01-13 13:45:00,21.8,21.84,21.8,21.83,27100.0,14.0406,14.0663,14.0406,14.0599,27100.0
2005-01-13 13:50:00,21.84,21.89,21.83,21.89,30000.0,14.0663,14.0985,14.0599,14.0985,30000.0
2005-01-13 13:55:00,21.89,21.93,21.89,21.92,30400.0,14.0985,14.1243,14.0985,14.1179,30400.0
2005-01-13 14:00:00,21.91,21.93,21.88,21.89,17500.0,14.1114,14.1243,14.0921,14.0985,17500.0
2005-01-13 14:05:00,21.89,21.92,21.88,21.9,15100.0,14.0985,14.1179,14.0921,14.105,15100.0
2005-01-13 14:10:00,21.91,21.91,21.87,21.88,11400.0,14.1114,14.1114,14.0857,14.0921,11400.0
2005-01-13 14:15:00,21.89,21.89,21.88,21.89,10000.0,14.0985,14.0985,14.0921,14.0985,10000.0
2005-01-13 14:20:00,21.88,21.93,21.88,21.91,23100.0,14.0921,14.1243,14.0921,14.1114,23100.0
2005-01-13 14:25:00,21.9,21.9,21.89,21.89,18200.0,14.105,14.105,14.0985,14.0985,18200.0
2005-01-13 14:30:00,21.89,21.91,21.88,21.9,22700.0,14.0985,14.1114,14.0921,14.105,22700.0
2005-01-13 14:35:00,21.9,21.94,21.9,21.94,41400.0,14.105,14.1307,14.105,14.1307,41400.0
2005-01-13 14:40:00,21.95,21.95,21.94,21.95,39300.0,14.1372,14.1372,14.1307,14.1372,39300.0
2005-01-13 14:45:00,21.95,21.95,21.91,21.93,16100.0,14.1372,14.1372,14.1114,14.1243,16100.0
2005-01-13 14:50:00,21.92,21.95,21.89,21.89,25900.0,14.1179,14.1372,14.0985,14.0985,25900.0
2005-01-13 14:55:00,21.88,21.88,21.84,21.87,26800.0,14.0921,14.0921,14.0663,14.0857,26800.0
2005-01-13 15:00:00,21.86,21.89,21.86,21.88,7800.0,14.0792,14.0985,14.0792,14.0921,7800.0
2005-01-13 15:05:00,21.88,21.95,21.86,21.86,15300.0,14.0921,14.1372,14.0792,14.0792,15300.0
2005-01-13 15:10:00,21.87,21.88,21.85,21.86,16400.0,14.0857,14.0921,14.0728,14.0792,16400.0
2005-01-13 15:15:00,21.85,21.89,21.84,21.85,42900.0,14.0728,14.0985,14.0663,14.0728,42900.0
2005-01-13 15:20:00,21.85,21.86,21.79,21.8,49600.0,14.0728,14.0792,14.0341,14.0406,49600.0
2005-01-13 15:25:00,21.81,21.84,21.75,21.75,47900.0,14.047,14.0663,14.0084,14.0084,47900.0
2005-01-13 15:30:00,21.75,21.76,21.71,21.75,29000.0,14.0084,14.0148,13.9826,14.0084,29000.0
2005-01-13 15:35:00,21.74,21.81,21.72,21.76,50100.0,14.0019,14.047,13.989,14.0148,50100.0
2005-01-13 15:40:00,21.75,21.77,21.67,21.71,54000.0,14.0084,14.0212,13.9568,13.9826,54000.0
2005-01-13 15:45:00,21.71,21.72,21.67,21.71,55400.0,13.9826,13.989,13.9568,13.9826,55400.0
2005-01-13 15:50:00,21.72,21.75,21.68,21.68,50000.0,13.989,14.0084,13.9633,13.9633,50000.0
2005-01-13 15:55:00,21.71,21.72,21.67,21.7,110400.0,13.9826,13.989,13.9568,13.9762,110400.0
2005-01-14 09:30:00,21.75,21.9,21.74,21.89,53500.0,14.0084,14.105,14.0019,14.0985,53500.0
2005-01-14 09:35:00,21.9,21.99,21.78,21.99,39600.0,14.105,14.1629,14.0277,14.1629,39600.0
2005-01-14 09:40:00,21.97,22.03,21.92,21.92,50800.0,14.1501,14.1887,14.1179,14.1179,50800.0
2005-01-14 09:45:00,21.92,21.93,21.89,21.93,46100.0,14.1179,14.1243,14.0985,14.1243,46100.0
2005-01-14 09:50:00,21.93,21.99,21.93,21.99,19700.0,14.1243,14.1629,14.1243,14.1629,19700.0
2005-01-14 09:55:00,21.99,22.0,21.93,21.97,20700.0,14.1629,14.1694,14.1243,14.1501,20700.0
2005-01-14 10:00:00,21.97,21.99,21.93,21.93,23300.0,14.1501,14.1629,14.1243,14.1243,23300.0
2005-01-14 10:05:00,21.94,21.96,21.91,21.94,40400.0,14.1307,14.1436,14.1114,14.1307,40400.0
2005-01-14 10:10:00,21.94,21.97,21.92,21.97,48500.0,14.1307,14.1501,14.1179,14.1501,48500.0
2005-01-14 10:15:00,21.97,21.99,21.96,21.97,36100.0,14.1501,14.1629,14.1436,14.1501,36100.0
2005-01-14 10:20:00,21.97,21.97,21.92,21.95,25400.0,14.1501,14.1501,14.1179,14.1372,25400.0
2005-01-14 10:25:00,21.94,22.02,21.92,22.02,58300.0,14.1307,14.1823,14.1179,14.1823,58300.0
2005-01-14 10:30:00,22.02,22.07,22.0,22.03,48200.0,14.1823,14.2145,14.1694,14.1887,48200.0
2005-01-14 10:35:00,22.03,22.08,22.03,22.07,37100.0,14.1887,14.2209,14.1887,14.2145,37100.0
2005-01-14 10:40:00,22.08,22.09,22.06,22.08,23900.0,14.2209,14.2273,14.208,14.2209,23900.0
2005-01-14 10:45:00,22.08,22.12,22.06,22.07,34800.0,14.2209,14.2467,14.208,14.2145,34800.0
2005-01-14 10:50:00,22.07,22.11,22.07,22.1,8400.0,14.2145,14.2402,14.2145,14.2338,8400.0
2005-01-14 10:55:00,22.11,22.12,22.03,22.09,12400.0,14.2402,14.2467,14.1887,14.2273,12400.0
2005-01-14 11:00:00,22.09,22.1,22.08,22.1,29300.0,14.2273,14.2338,14.2209,14.2338,29300.0
2005-01-14 11:05:00,22.09,22.12,22.08,22.11,19000.0,14.2273,14.2467,14.2209,14.2402,19000.0
2005-01-14 11:10:00,22.11,22.12,22.1,22.1,8700.0,14.2402,14.2467,14.2338,14.2338,8700.0
2005-01-14 11:15:00,22.1,22.1,22.06,22.07,38300.0,14.2338,14.2338,14.208,14.2145,38300.0
2005-01-14 11:20:00,22.07,22.07,22.03,22.03,36000.0,14.2145,14.2145,14.1887,14.1887,36000.0
2005-01-14 11:25:00,22.03,22.05,22.0,22.04,13800.0,14.1887,14.2016,14.1694,14.1951,13800.0
2005-01-14 11:30:00,22.04,22.04,22.02,22.02,8600.0,14.1951,14.1951,14.1823,14.1823,8600.0
2005-01-14 11:35:00,22.03,22.03,22.0,22.01,6600.0,14.1887,14.1887,14.1694,14.1758,6600.0
2005-01-14 11:40:00,22.0,22.02,22.0,22.01,13900.0,14.1694,14.1823,14.1694,14.1758,13900.0
2005-01-14 11:45:00,22.01,22.01,21.99,21.99,5200.0,14.1758,14.1758,14.1629,14.1629,5200.0
2005-01-14 11:50:00,21.99,22.0,21.98,21.99,25200.0,14.1629,14.1694,14.1565,14.1629,25200.0
2005-01-14 11:55:00,21.99,21.99,21.93,21.98,27500.0,14.1629,14.1629,14.1243,14.1565,27500.0
2005-01-14 12:00:00,21.97,22.02,21.97,22.01,16400.0,14.1501,14.1823,14.1501,14.1758,16400.0
2005-01-14 12:05:00,22.01,22.01,21.97,22.0,15800.0,14.1758,14.1758,14.1501,14.1694,15800.0
2005-01-14 12:10:00,21.99,22.01,21.98,22.0,6600.0,14.1629,14.1758,14.1565,14.1694,6600.0
2005-01-14 12:15:00,22.0,22.04,22.0,22.04,18100.0,14.1694,14.1951,14.1694,14.1951,18100.0
2005-01-14 12:20:00,22.04,22.05,22.03,22.05,30500.0,14.1951,14.2016,14.1887,14.2016,30500.0
2005-01-14 12:25:00,22.06,22.09,22.05,22.09,27700.0,14.208,14.2273,14.2016,14.2273,27700.0
2005-01-14 12:30:00,22.09,22.12,22.07,22.11,28400.0,14.2273,14.2467,14.2145,14.2402,28400.0
2005-01-14 12:35:00,22.11,22.14,22.09,22.11,15200.0,14.2402,14.2596,14.2273,14.2402,15200.0
2005-01-14 12:40:00,22.12,22.12,22.08,22.1,9600.0,14.2467,14.2467,14.2209,14.2338,9600.0
2005-01-14 12:45:00,22.1,22.11,22.09,22.1,9500.0,14.2338,14.2402,14.2273,14.2338,9500.0
2005-01-14 12:50:00,22.11,22.11,22.1,22.1,1900.0,14.2402,14.2402,14.2338,14.2338,1900.0
2005-01-14 12:55:00,22.11,22.11,22.08,22.08,3200.0,14.2402,14.2402,14.2209,14.2209,3200.0
2005-01-14 13:00:00,22.08,22.09,22.04,22.08,20400.0,14.2209,14.2273,14.1951,14.2209,20400.0
2005-01-14 13:05:00,22.08,22.1,22.07,22.1,12700.0,14.2209,14.2338,14.2145,14.2338,12700.0
2005-01-14 13:10:00,22.09,22.1,22.05,22.08,14900.0,14.2273,14.2338,14.2016,14.2209,14900.0
2005-01-14 13:15:00,22.08,22.1,22.03,22.06,10100.0,14.2209,14.2338,14.1887,14.208,10100.0
2005-01-14 13:20:00,22.05,22.07,22.05,22.07,9200.0,14.2016,14.2145,14.2016,14.2145,9200.0
2005-01-14 13:25:00,22.07,22.08,22.06,22.07,8500.0,14.2145,14.2209,14.208,14.2145,8500.0
2005-01-14 13:30:00,22.07,22.09,22.06,22.08,6700.0,14.2145,14.2273,14.208,14.2209,6700.0
2005-01-14 13:35:00,22.09,22.09,22.08,22.08,3100.0,14.2273,14.2273,14.2209,14.2209,3100.0
2005-01-14 13:40:00,22.09,22.1,22.06,22.06,9000.0,14.2273,14.2338,14.208,14.208,9000.0
2005-01-14 13:45:00,22.07,22.08,22.06,22.08,5200.0,14.2145,14.2209,14.208,14.2209,5200.0
2005-01-14 13:50:00,22.07,22.08,22.05,22.06,6900.0,14.2145,14.2209,14.2016,14.208,6900.0
2005-01-14 13:55:00,22.06,22.08,22.06,22.07,10200.0,14.208,14.2209,14.208,14.2145,10200.0
2005-01-14 14:00:00,22.07,22.08,22.05,22.05,31000.0,14.2145,14.2209,14.2016,14.2016,31000.0
2005-01-14 14:05:00,22.05,22.07,22.05,22.06,17800.0,14.2016,14.2145,14.2016,14.208,17800.0
2005-01-14 14:10:00,22.06,22.07,22.01,22.02,9400.0,14.208,14.2145,14.1758,14.1823,9400.0
2005-01-14 14:15:00,22.03,22.07,22.03,22.07,13300.0,14.1887,14.2145,14.1887,14.2145,13300.0
2005-01-14 14:20:00,22.06,22.07,22.04,22.05,15600.0,14.208,14.2145,14.1951,14.2016,15600.0
2005-01-14 14:25:00,22.05,22.08,22.04,22.05,17000.0,14.2016,14.2209,14.1951,14.2016,17000.0
2005-01-14 14:30:00,22.05,22.05,22.02,22.04,14500.0,14.2016,14.2016,14.1823,14.1951,14500.0
2005-01-14 14:35:00,22.05,22.07,22.04,22.05,11300.0,14.2016,14.2145,14.1951,14.2016,11300.0
2005-01-14 14:40:00,22.05,22.07,22.02,22.05,18400.0,14.2016,14.2145,14.1823,14.2016,18400.0
2005-01-14 14:45:00,22.05,22.07,22.05,22.06,15800.0,14.2016,14.2145,14.2016,14.208,15800.0
2005-01-14 14:50:00,22.06,22.09,22.06,22.08,61500.0,14.208,14.2273,14.208,14.2209,61500.0
2005-01-14 14:55:00,22.08,22.08,22.06,22.06,16700.0,14.2209,14.2209,14.208,14.208,16700.0
2005-01-14 15:00:00,22.07,22.07,22.04,22.05,9500.0,14.2145,14.2145,14.1951,14.2016,9500.0
2005-01-14 15:05:00,22.05,22.05,22.01,22.04,21600.0,14.2016,14.2016,14.1758,14.1951,21600.0
2005-01-14 15:10:00,22.04,22.04,22.01,22.04,15000.0,14.1951,14.1951,14.1758,14.1951,15000.0
2005-01-14 15:15:00,22.04,22.04,22.02,22.02,20600.0,14.1951,14.1951,14.1823,14.1823,20600.0
2005-01-14 15:20:00,22.02,22.06,22.01,22.05,20900.0,14.1823,14.208,14.1758,14.2016,20900.0
2005-01-14 15:25:00,22.05,22.07,22.03,22.07,29100.0,14.2016,14.2145,14.1887,14.2145,29100.0
2005-01-14 15:30:00,22.07,22.1,22.06,22.1,40500.0,14.2145,14.2338,14.208,14.2338,40500.0
2005-01-14 15:35:00,22.1,22.1,22.07,22.08,61500.0,14.2338,14.2338,14.2145,14.2209,61500.0
2005-01-14 15:40:00,22.09,22.11,22.08,22.09,85700.0,14.2273,14.2402,14.2209,14.2273,85700.0
2005-01-14 15:45:00,22.08,22.08,22.05,22.07,29000.0,14.2209,14.2209,14.2016,14.2145,29000.0
2005-01-14 15:50:00,22.07,22.07,22.0,22.03,54300.0,14.2145,14.2145,14.1694,14.1887,54300.0
2005-01-14 15:55:00,22.04,22.06,22.02,22.05,78500.0,14.1951,14.208,14.1823,14.2016,78500.0
2005-01-18 09:30:00,21.91,21.92,21.7,21.7,90300.0,14.1114,14.1179,13.9762,13.9762,90300.0
2005-01-18 09:35:00,21.71,21.92,21.71,21.91,44200.0,13.9826,14.1179,13.9826,14.1114,44200.0
2005-01-18 09:40:00,21.93,22.01,21.92,22.0,49500.0,14.1243,14.1758,14.1179,14.1694,49500.0
2005-01-18 09:45:00,22.01,22.01,21.91,21.92,43700.0,14.1758,14.1758,14.1114,14.1179,43700.0
2005-01-18 09:50:00,21.91,22.0,21.9,22.0,65000.0,14.1114,14.1694,14.105,14.1694,65000.0
2005-01-18 09:55:00,22.0,22.09,22.0,22.09,37600.0,14.1694,14.2273,14.1694,14.2273,37600.0
2005-01-18 10:00:00,22.1,22.12,22.06,22.09,24000.0,14.2338,14.2467,14.208,14.2273,24000.0
2005-01-18 10:05:00,22.1,22.12,22.0,22.0,21900.0,14.2338,14.2467,14.1694,14.1694,21900.0
2005-01-18 10:10:00,22.0,22.03,21.97,21.98,21000.0,14.1694,14.1887,14.1501,14.1565,21000.0
2005-01-18 10:15:00,21.98,22.03,21.97,22.01,28800.0,14.1565,14.1887,14.1501,14.1758,28800.0
2005-01-18 10:20:00,22.01,22.1,22.0,22.1,23900.0,14.1758,14.2338,14.1694,14.2338,23900.0
2005-01-18 10:25:00,22.1,22.2,22.09,22.18,25100.0,14.2338,14.2982,14.2273,14.2853,25100.0
2005-01-18 10:30:00,22.19,22.28,22.17,22.22,42400.0,14.2918,14.3497,14.2789,14.3111,42400.0
2005-01-18 10:35:00,22.22,22.3,22.2,22.23,47300.0,14.3111,14.3626,14.2982,14.3175,47300.0
2005-01-18 10:40:00,22.23,22.35,22.23,22.35,55200.0,14.3175,14.3948,14.3175,14.3948,55200.0
2005-01-18 10:45:00,22.36,22.38,22.29,22.29,52500.0,14.4012,14.4141,14.3562,14.3562,52500.0
2005-01-18 10:50:00,22.29,22.29,22.23,22.23,57600.0,14.3562,14.3562,14.3175,14.3175,57600.0
2005-01-18 10:55:00,22.23,22.25,22.21,22.22,9200.0,14.3175,14.3304,14.3046,14.3111,9200.0
2005-01-18 11:00:00,22.22,22.22,22.18,22.2,66700.0,14.3111,14.3111,14.2853,14.2982,66700.0
2005-01-18 11:05:00,22.2,22.23,22.18,22.18,16300.0,14.2982,14.3175,14.2853,14.2853,16300.0
2005-01-18 11:10:00,22.19,22.19,22.16,22.18,16800.0,14.2918,14.2918,14.2724,14.2853,16800.0
2005-01-18 11:15:00,22.17,22.19,22.16,22.17,17600.0,14.2789,14.2918,14.2724,14.2789,17600.0
2005-01-18 11:20:00,22.17,22.19,22.15,22.17,25900.0,14.2789,14.2918,14.266,14.2789,25900.0
2005-01-18 11:25:00,22.16,22.18,22.13,22.14,87800.0,14.2724,14.2853,14.2531,14.2596,87800.0
2005-01-18 11:30:00,22.15,22.2,22.14,22.16,36200.0,14.266,14.2982,14.2596,14.2724,36200.0
2005-01-18 11:35:00,22.15,22.2,22.15,22.19,32200.0,14.266,14.2982,14.266,14.2918,32200.0
2005-01-18 11:40:00,22.19,22.21,22.18,22.2,67000.0,14.2918,14.3046,14.2853,14.2982,67000.0
2005-01-18 11:45:00,22.2,22.2,22.17,22.19,14900.0,14.2982,14.2982,14.2789,14.2918,14900.0
2005-01-18 11:50:00,22.19,22.19,22.12,22.12,24300.0,14.2918,14.2918,14.2467,14.2467,24300.0
2005-01-18 11:55:00,22.12,22.19,22.11,22.18,32200.0,14.2467,14.2918,14.2402,14.2853,32200.0
2005-01-18 12:00:00,22.17,22.22,22.17,22.2,29600.0,14.2789,14.3111,14.2789,14.2982,29600.0
2005-01-18 12:05:00,22.2,22.24,22.2,22.23,14400.0,14.2982,14.324,14.2982,14.3175,14400.0
2005-01-18 12:10:00,22.22,22.23,22.2,22.21,49900.0,14.3111,14.3175,14.2982,14.3046,49900.0
2005-01-18 12:15:00,22.21,22.26,22.2,22.25,184600.0,14.3046,14.3368,14.2982,14.3304,184600.0
2005-01-18 12:20:00,22.25,22.27,22.24,22.26,8700.0,14.3304,14.3433,14.324,14.3368,8700.0
2005-01-18 12:25:00,22.27,22.27,22.21,22.24,10300.0,14.3433,14.3433,14.3046,14.324,10300.0
2005-01-18 12:30:00,22.25,22.26,22.2,22.22,16300.0,14.3304,14.3368,14.2982,14.3111,16300.0
2005-01-18 12:35:00,22.21,22.23,22.2,22.2,6400.0,14.3046,14.3175,14.2982,14.2982,6400.0
2005-01-18 12:40:00,22.21,22.21,22.18,22.18,34900.0,14.3046,14.3046,14.2853,14.2853,34900.0
2005-01-18 12:45:00,22.18,22.23,22.16,22.21,38700.0,14.2853,14.3175,14.2724,14.3046,38700.0
2005-01-18 12:50:00,22.21,22.21,22.2,22.2,8500.0,14.3046,14.3046,14.2982,14.2982,8500.0
2005-01-18 12:55:00,22.2,22.22,22.19,22.19,7100.0,14.2982,14.3111,14.2918,14.2918,7100.0
2005-01-18 13:00:00,22.2,22.23,22.2,22.22,8800.0,14.2982,14.3175,14.2982,14.3111,8800.0
2005-01-18 13:05:00,22.22,22.23,22.22,22.22,8600.0,14.3111,14.3175,14.3111,14.3111,8600.0
2005-01-18 13:10:00,22.23,22.24,22.23,22.23,5900.0,14.3175,14.324,14.3175,14.3175,5900.0
2005-01-18 13:15:00,22.21,22.23,22.21,22.23,7900.0,14.3046,14.3175,14.3046,14.3175,7900.0
2005-01-18 13:20:00,22.23,22.23,22.21,22.21,4900.0,14.3175,14.3175,14.3046,14.3046,4900.0
2005-01-18 13:25:00,22.22,22.23,22.21,22.23,6400.0,14.3111,14.3175,14.3046,14.3175,6400.0
2005-01-18 13:30:00,22.23,22.26,22.22,22.26,12100.0,14.3175,14.3368,14.3111,14.3368,12100.0
2005-01-18 13:35:00,22.25,22.27,22.25,22.27,10400.0,14.3304,14.3433,14.3304,14.3433,10400.0
2005-01-18 13:40:00,22.27,22.3,22.26,22.29,7600.0,14.3433,14.3626,14.3368,14.3562,7600.0
2005-01-18 13:45:00,22.29,22.35,22.28,22.32,21400.0,14.3562,14.3948,14.3497,14.3755,21400.0
2005-01-18 13:50:00,22.32,22.37,22.3,22.35,46700.0,14.3755,14.4077,14.3626,14.3948,46700.0
2005-01-18 13:55:00,22.35,22.42,22.35,22.42,32400.0,14.3948,14.4399,14.3948,14.4399,32400.0
2005-01-18 14:00:00,22.42,22.47,22.4,22.42,22800.0,14.4399,14.4721,14.427,14.4399,22800.0
2005-01-18 14:05:00,22.43,22.45,22.41,22.44,12800.0,14.4463,14.4592,14.4334,14.4528,12800.0
2005-01-18 14:10:00,22.43,22.47,22.39,22.41,22200.0,14.4463,14.4721,14.4206,14.4334,22200.0
2005-01-18 14:15:00,22.41,22.42,22.38,22.41,18700.0,14.4334,14.4399,14.4141,14.4334,18700.0
2005-01-18 14:20:00,22.4,22.43,22.4,22.43,6200.0,14.427,14.4463,14.427,14.4463,6200.0
2005-01-18 14:25:00,22.42,22.43,22.4,22.42,34700.0,14.4399,14.4463,14.427,14.4399,34700.0
2005-01-18 14:30:00,22.42,22.49,22.42,22.47,45600.0,14.4399,14.485,14.4399,14.4721,45600.0
2005-01-18 14:35:00,22.49,22.49,22.42,22.44,15600.0,14.485,14.485,14.4399,14.4528,15600.0
2005-01-18 14:40:00,22.43,22.45,22.43,22.44,14200.0,14.4463,14.4592,14.4463,14.4528,14200.0
2005-01-18 14:45:00,22.44,22.48,22.43,22.47,25900.0,14.4528,14.4785,14.4463,14.4721,25900.0
2005-01-18 14:50:00,22.47,22.47,22.42,22.44,17600.0,14.4721,14.4721,14.4399,14.4528,17600.0
2005-01-18 14:55:00,22.45,22.46,22.41,22.41,16800.0,14.4592,14.4657,14.4334,14.4334,16800.0
2005-01-18 15:00:00,22.41,22.43,22.4,22.43,19600.0,14.4334,14.4463,14.427,14.4463,19600.0
2005-01-18 15:05:00,22.42,22.47,22.41,22.43,18000.0,14.4399,14.4721,14.4334,14.4463,18000.0
2005-01-18 15:10:00,22.43,22.45,22.42,22.45,30900.0,14.4463,14.4592,14.4399,14.4592,30900.0
2005-01-18 15:15:00,22.45,22.46,22.43,22.43,28600.0,14.4592,14.4657,14.4463,14.4463,28600.0
2005-01-18 15:20:00,22.43,22.47,22.39,22.4,30600.0,14.4463,14.4721,14.4206,14.427,30600.0
2005-01-18 15:25:00,22.39,22.45,22.38,22.41,22600.0,14.4206,14.4592,14.4141,14.4334,22600.0
2005-01-18 15:30:00,22.41,22.43,22.4,22.42,13400.0,14.4334,14.4463,14.427,14.4399,13400.0
2005-01-18 15:35:00,22.42,22.45,22.4,22.43,17900.0,14.4399,14.4592,14.427,14.4463,17900.0
2005-01-18 15:40:00,22.44,22.47,22.42,22.45,21500.0,14.4528,14.4721,14.4399,14.4592,21500.0
2005-01-18 15:45:00,22.45,22.48,22.44,22.46,31400.0,14.4592,14.4785,14.4528,14.4657,31400.0
2005-01-18 15:50:00,22.47,22.5,22.46,22.49,25400.0,14.4721,14.4914,14.4657,14.485,25400.0
2005-01-18 15:55:00,22.48,22.49,22.42,22.42,71000.0,14.4785,14.485,14.4399,14.4399,71000.0
2005-01-19 09:30:00,22.35,22.42,22.3,22.42,65400.0,14.3948,14.4399,14.3626,14.4399,65400.0
2005-01-19 09:35:00,22.42,22.43,22.28,22.42,39600.0,14.4399,14.4463,14.3497,14.4399,39600.0
2005-01-19 09:40:00,22.42,22.48,22.42,22.48,29200.0,14.4399,14.4785,14.4399,14.4785,29200.0
2005-01-19 09:45:00,22.48,22.5,22.47,22.48,26100.0,14.4785,14.4914,14.4721,14.4785,26100.0
2005-01-19 09:50:00,22.49,22.49,22.39,22.4,32600.0,14.485,14.485,14.4206,14.427,32600.0
2005-01-19 09:55:00,22.4,22.4,22.36,22.4,12900.0,14.427,14.427,14.4012,14.427,12900.0
2005-01-19 10:00:00,22.4,22.45,22.33,22.33,42600.0,14.427,14.4592,14.3819,14.3819,42600.0
2005-01-19 10:05:00,22.34,22.36,22.3,22.3,18500.0,14.3884,14.4012,14.3626,14.3626,18500.0
2005-01-19 10:10:00,22.3,22.3,22.27,22.27,15400.0,14.3626,14.3626,14.3433,14.3433,15400.0
2005-01-19 10:15:00,22.27,22.28,22.22,22.25,18800.0,14.3433,14.3497,14.3111,14.3304,18800.0
2005-01-19 10:20:00,22.24,22.25,22.21,22.25,18300.0,14.324,14.3304,14.3046,14.3304,18300.0
2005-01-19 10:25:00,22.25,22.29,22.23,22.24,50000.0,14.3304,14.3562,14.3175,14.324,50000.0
2005-01-19 10:30:00,22.25,22.25,22.21,22.22,24900.0,14.3304,14.3304,14.3046,14.3111,24900.0
2005-01-19 10:35:00,22.21,22.25,22.2,22.25,35500.0,14.3046,14.3304,14.2982,14.3304,35500.0
2005-01-19 10:40:00,22.25,22.3,22.24,22.27,99300.0,14.3304,14.3626,14.324,14.3433,99300.0
2005-01-19 10:45:00,22.28,22.29,22.23,22.24,18800.0,14.3497,14.3562,14.3175,14.324,18800.0
2005-01-19 10:50:00,22.24,22.26,22.24,22.25,43000.0,14.324,14.3368,14.324,14.3304,43000.0
2005-01-19 10:55:00,22.25,22.3,22.25,22.28,30800.0,14.3304,14.3626,14.3304,14.3497,30800.0
2005-01-19 11:00:00,22.29,22.31,22.27,22.27,28800.0,14.3562,14.369,14.3433,14.3433,28800.0
2005-01-19 11:05:00,22.28,22.29,22.26,22.28,27300.0,14.3497,14.3562,14.3368,14.3497,27300.0
2005-01-19 11:10:00,22.29,22.29,22.27,22.27,11600.0,14.3562,14.3562,14.3433,14.3433,11600.0
2005-01-19 11:15:00,22.27,22.27,22.24,22.26,44200.0,14.3433,14.3433,14.324,14.3368,44200.0
2005-01-19 11:20:00,22.26,22.31,22.25,22.28,15500.0,14.3368,14.369,14.3304,14.3497,15500.0
2005-01-19 11:25:00,22.29,22.3,22.27,22.3,62100.0,14.3562,14.3626,14.3433,14.3626,62100.0
2005-01-19 11:30:00,22.31,22.35,22.3,22.33,18600.0,14.369,14.3948,14.3626,14.3819,18600.0
2005-01-19 11:35:00,22.33,22.35,22.3,22.31,45700.0,14.3819,14.3948,14.3626,14.369,45700.0
2005-01-19 11:40:00,22.3,22.31,22.3,22.3,59500.0,14.3626,14.369,14.3626,14.3626,59500.0
2005-01-19 11:45:00,22.3,22.31,22.27,22.28,15500.0,14.3626,14.369,14.3433,14.3497,15500.0
2005-01-19 11:50:00,22.28,22.28,22.26,22.27,9500.0,14.3497,14.3497,14.3368,14.3433,9500.0
2005-01-19 11:55:00,22.27,22.28,22.26,22.26,6500.0,14.3433,14.3497,14.3368,14.3368,6500.0
2005-01-19 12:00:00,22.26,22.26,22.25,22.25,4900.0,14.3368,14.3368,14.3304,14.3304,4900.0
2005-01-19 12:05:00,22.25,22.28,22.23,22.27,31100.0,14.3304,14.3497,14.3175,14.3433,31100.0
2005-01-19 12:10:00,22.27,22.29,22.27,22.29,26300.0,14.3433,14.3562,14.3433,14.3562,26300.0
2005-01-19 12:15:00,22.28,22.31,22.27,22.31,13300.0,14.3497,14.369,14.3433,14.369,13300.0
2005-01-19 12:20:00,22.32,22.34,22.28,22.29,16000.0,14.3755,14.3884,14.3497,14.3562,16000.0
2005-01-19 12:25:00,22.3,22.33,22.3,22.33,17500.0,14.3626,14.3819,14.3626,14.3819,17500.0
2005-01-19 12:30:00,22.33,22.33,22.31,22.33,7300.0,14.3819,14.3819,14.369,14.3819,7300.0
2005-01-19 12:35:00,22.33,22.33,22.29,22.3,53200.0,14.3819,14.3819,14.3562,14.3626,53200.0
2005-01-19 12:40:00,22.3,22.3,22.27,22.27,31400.0,14.3626,14.3626,14.3433,14.3433,31400.0
2005-01-19 12:45:00,22.28,22.3,22.27,22.3,18600.0,14.3497,14.3626,14.3433,14.3626,18600.0
2005-01-19 12:50:00,22.3,22.31,22.3,22.3,14100.0,14.3626,14.369,14.3626,14.3626,14100.0
2005-01-19 12:55:00,22.3,22.31,22.29,22.31,3800.0,14.3626,14.369,14.3562,14.369,3800.0
2005-01-19 13:00:00,22.3,22.31,22.3,22.3,7100.0,14.3626,14.369,14.3626,14.3626,7100.0
2005-01-19 13:05:00,22.3,22.3,22.29,22.29,24400.0,14.3626,14.3626,14.3562,14.3562,24400.0
2005-01-19 13:10:00,22.3,22.3,22.29,22.29,21500.0,14.3626,14.3626,14.3562,14.3562,21500.0
2005-01-19 13:15:00,22.28,22.32,22.28,22.32,14700.0,14.3497,14.3755,14.3497,14.3755,14700.0
2005-01-19 13:20:00,22.34,22.34,22.29,22.29,19300.0,14.3884,14.3884,14.3562,14.3562,19300.0
2005-01-19 13:25:00,22.3,22.3,22.29,22.3,16400.0,14.3626,14.3626,14.3562,14.3626,16400.0
2005-01-19 13:30:00,22.29,22.3,22.28,22.3,18500.0,14.3562,14.3626,14.3497,14.3626,18500.0
2005-01-19 13:35:00,22.3,22.31,22.3,22.3,16400.0,14.3626,14.369,14.3626,14.3626,16400.0
2005-01-19 13:40:00,22.31,22.31,22.3,22.3,15200.0,14.369,14.369,14.3626,14.3626,15200.0
2005-01-19 13:45:00,22.3,22.3,22.27,22.27,14100.0,14.3626,14.3626,14.3433,14.3433,14100.0
2005-01-19 13:50:00,22.28,22.3,22.25,22.25,20100.0,14.3497,14.3626,14.3304,14.3304,20100.0
2005-01-19 13:55:00,22.26,22.27,22.25,22.27,5300.0,14.3368,14.3433,14.3304,14.3433,5300.0
2005-01-19 14:00:00,22.27,22.3,22.26,22.28,27600.0,14.3433,14.3626,14.3368,14.3497,27600.0
2005-01-19 14:05:00,22.29,22.29,22.25,22.26,51800.0,14.3562,14.3562,14.3304,14.3368,51800.0
2005-01-19 14:10:00,22.26,22.29,22.25,22.26,13300.0,14.3368,14.3562,14.3304,14.3368,13300.0
2005-01-19 14:15:00,22.26,22.3,22.26,22.26,8000.0,14.3368,14.3626,14.3368,14.3368,8000.0
2005-01-19 14:20:00,22.27,22.29,22.23,22.24,10600.0,14.3433,14.3562,14.3175,14.324,10600.0
2005-01-19 14:25:00,22.24,22.26,22.21,22.24,16000.0,14.324,14.3368,14.3046,14.324,16000.0
2005-01-19 14:30:00,22.24,22.27,22.24,22.25,19100.0,14.324,14.3433,14.324,14.3304,19100.0
2005-01-19 14:35:00,22.25,22.27,22.24,22.26,119500.0,14.3304,14.3433,14.324,14.3368,119500.0
2005-01-19 14:40:00,22.26,22.27,22.25,22.26,17800.0,14.3368,14.3433,14.3304,14.3368,17800.0
2005-01-19 14:45:00,22.27,22.3,22.26,22.26,55200.0,14.3433,14.3626,14.3368,14.3368,55200.0
2005-01-19 14:50:00,22.27,22.31,22.26,22.3,37200.0,14.3433,14.369,14.3368,14.3626,37200.0
2005-01-19 14:55:00,22.3,22.31,22.28,22.3,34000.0,14.3626,14.369,14.3497,14.3626,34000.0
2005-01-19 15:00:00,22.29,22.31,22.26,22.27,30200.0,14.3562,14.369,14.3368,14.3433,30200.0
2005-01-19 15:05:00,22.27,22.27,22.22,22.22,15000.0,14.3433,14.3433,14.3111,14.3111,15000.0
2005-01-19 15:10:00,22.22,22.23,22.2,22.21,19400.0,14.3111,14.3175,14.2982,14.3046,19400.0
2005-01-19 15:15:00,22.2,22.21,22.15,22.15,114200.0,14.2982,14.3046,14.266,14.266,114200.0
2005-01-19 15:20:00,22.14,22.15,22.07,22.07,35300.0,14.2596,14.266,14.2145,14.2145,35300.0
2005-01-19 15:25:00,22.07,22.09,22.03,22.08,98200.0,14.2145,14.2273,14.1887,14.2209,98200.0
2005-01-19 15:30:00,22.08,22.08,22.03,22.05,90200.0,14.2209,14.2209,14.1887,14.2016,90200.0
2005-01-19 15:35:00,22.03,22.05,22.02,22.02,19300.0,14.1887,14.2016,14.1823,14.1823,19300.0
2005-01-19 15:40:00,22.02,22.09,22.02,22.08,41800.0,14.1823,14.2273,14.1823,14.2209,41800.0
2005-01-19 15:45:00,22.08,22.08,22.04,22.05,35200.0,14.2209,14.2209,14.1951,14.2016,35200.0
2005-01-19 15:50:00,22.05,22.08,22.05,22.06,49700.0,14.2016,14.2209,14.2016,14.208,49700.0
2005-01-19 15:55:00,22.07,22.09,22.05,22.06,68700.0,14.2145,14.2273,14.2016,14.208,68700.0
2005-01-20 09:30:00,22.06,22.19,22.05,22.17,59700.0,14.208,14.2918,14.2016,14.2789,59700.0
2005-01-20 09:35:00,22.18,22.23,22.14,22.15,39100.0,14.2853,14.3175,14.2596,14.266,39100.0
2005-01-20 09:40:00,22.14,22.24,22.14,22.2,31400.0,14.2596,14.324,14.2596,14.2982,31400.0
2005-01-20 09:45:00,22.19,22.3,22.15,22.3,57000.0,14.2918,14.3626,14.266,14.3626,57000.0
2005-01-20 09:50:00,22.3,22.3,22.22,22.28,42400.0,14.3626,14.3626,14.3111,14.3497,42400.0
2005-01-20 09:55:00,22.27,22.31,22.14,22.28,261700.0,14.3433,14.369,14.2596,14.3497,261700.0
2005-01-20 10:00:00,22.3,22.36,22.24,22.36,45300.0,14.3626,14.4012,14.324,14.4012,45300.0
2005-01-20 10:05:00,22.35,22.46,22.33,22.46,24900.0,14.3948,14.4657,14.3819,14.4657,24900.0
2005-01-20 10:10:00,22.45,22.52,22.4,22.52,34900.0,14.4592,14.5043,14.427,14.5043,34900.0
2005-01-20 10:15:00,22.53,22.56,22.48,22.52,35900.0,14.5107,14.5301,14.4785,14.5043,35900.0
2005-01-20 10:20:00,22.51,22.53,22.48,22.51,124100.0,14.4979,14.5107,14.4785,14.4979,124100.0
2005-01-20 10:25:00,22.51,22.52,22.47,22.48,25000.0,14.4979,14.5043,14.4721,14.4785,25000.0
2005-01-20 10:30:00,22.48,22.51,22.48,22.48,27200.0,14.4785,14.4979,14.4785,14.4785,27200.0
2005-01-20 10:35:00,22.48,22.49,22.44,22.46,50900.0,14.4785,14.485,14.4528,14.4657,50900.0
2005-01-20 10:40:00,22.46,22.47,22.41,22.42,29600.0,14.4657,14.4721,14.4334,14.4399,29600.0
2005-01-20 10:45:00,22.42,22.42,22.34,22.34,9200.0,14.4399,14.4399,14.3884,14.3884,9200.0
2005-01-20 10:50:00,22.35,22.43,22.35,22.39,14400.0,14.3948,14.4463,14.3948,14.4206,14400.0
2005-01-20 10:55:00,22.38,22.4,22.36,22.37,7500.0,14.4141,14.427,14.4012,14.4077,7500.0
2005-01-20 11:00:00,22.39,22.45,22.39,22.44,32100.0,14.4206,14.4592,14.4206,14.4528,32100.0
2005-01-20 11:05:00,22.44,22.46,22.4,22.44,68300.0,14.4528,14.4657,14.427,14.4528,68300.0
2005-01-20 11:10:00,22.44,22.44,22.38,22.42,21600.0,14.4528,14.4528,14.4141,14.4399,21600.0
2005-01-20 11:15:00,22.42,22.43,22.42,22.43,28200.0,14.4399,14.4463,14.4399,14.4463,28200.0
2005-01-20 11:20:00,22.39,22.4,22.34,22.4,9600.0,14.4206,14.427,14.3884,14.427,9600.0
2005-01-20 11:25:00,22.4,22.45,22.4,22.44,17700.0,14.427,14.4592,14.427,14.4528,17700.0
2005-01-20 11:30:00,22.44,22.44,22.42,22.42,16000.0,14.4528,14.4528,14.4399,14.4399,16000.0
2005-01-20 11:35:00,22.43,22.43,22.42,22.42,2700.0,14.4463,14.4463,14.4399,14.4399,2700.0
2005-01-20 11:40:00,22.42,22.44,22.42,22.44,8500.0,14.4399,14.4528,14.4399,14.4528,8500.0
2005-01-20 11:45:00,22.43,22.46,22.42,22.46,24200.0,14.4463,14.4657,14.4399,14.4657,24200.0
2005-01-20 11:50:00,22.45,22.45,22.39,22.42,13600.0,14.4592,14.4592,14.4206,14.4399,13600.0
2005-01-20 11:55:00,22.43,22.46,22.43,22.43,21000.0,14.4463,14.4657,14.4463,14.4463,21000.0
2005-01-20 12:00:00,22.44,22.47,22.43,22.45,77100.0,14.4528,14.4721,14.4463,14.4592,77100.0
2005-01-20 12:05:00,22.44,22.45,22.44,22.44,9800.0,14.4528,14.4592,14.4528,14.4528,9800.0
2005-01-20 12:10:00,22.44,22.45,22.41,22.41,18600.0,14.4528,14.4592,14.4334,14.4334,18600.0
2005-01-20 12:15:00,22.41,22.42,22.41,22.41,8100.0,14.4334,14.4399,14.4334,14.4334,8100.0
2005-01-20 12:20:00,22.43,22.43,22.42,22.43,13900.0,14.4463,14.4463,14.4399,14.4463,13900.0
2005-01-20 12:25:00,22.43,22.45,22.43,22.45,25800.0,14.4463,14.4592,14.4463,14.4592,25800.0
2005-01-20 12:30:00,22.45,22.46,22.44,22.46,3800.0,14.4592,14.4657,14.4528,14.4657,3800.0
2005-01-20 12:35:00,22.45,22.47,22.43,22.47,62100.0,14.4592,14.4721,14.4463,14.4721,62100.0
2005-01-20 12:40:00,22.48,22.48,22.44,22.48,151100.0,14.4785,14.4785,14.4528,14.4785,151100.0
2005-01-20 12:45:00,22.47,22.48,22.46,22.46,25900.0,14.4721,14.4785,14.4657,14.4657,25900.0
2005-01-20 12:50:00,22.46,22.47,22.42,22.42,10900.0,14.4657,14.4721,14.4399,14.4399,10900.0
2005-01-20 12:55:00,22.42,22.42,22.36,22.37,17100.0,14.4399,14.4399,14.4012,14.4077,17100.0
2005-01-20 13:00:00,22.37,22.42,22.37,22.41,35900.0,14.4077,14.4399,14.4077,14.4334,35900.0
2005-01-20 13:05:00,22.4,22.42,22.4,22.41,5500.0,14.427,14.4399,14.427,14.4334,5500.0
2005-01-20 13:10:00,22.41,22.41,22.39,22.39,43000.0,14.4334,14.4334,14.4206,14.4206,43000.0
2005-01-20 13:15:00,22.38,22.38,22.33,22.33,41300.0,14.4141,14.4141,14.3819,14.3819,41300.0
2005-01-20 13:20:00,22.33,22.34,22.31,22.32,21000.0,14.3819,14.3884,14.369,14.3755,21000.0
2005-01-20 13:25:00,22.32,22.37,22.32,22.37,25900.0,14.3755,14.4077,14.3755,14.4077,25900.0
2005-01-20 13:30:00,22.37,22.38,22.36,22.38,28700.0,14.4077,14.4141,14.4012,14.4141,28700.0
2005-01-20 13:35:00,22.38,22.38,22.33,22.38,9600.0,14.4141,14.4141,14.3819,14.4141,9600.0
2005-01-20 13:40:00,22.38,22.4,22.37,22.39,17200.0,14.4141,14.427,14.4077,14.4206,17200.0
2005-01-20 13:45:00,22.39,22.4,22.38,22.38,42100.0,14.4206,14.427,14.4141,14.4141,42100.0
2005-01-20 13:50:00,22.38,22.4,22.38,22.38,75800.0,14.4141,14.427,14.4141,14.4141,75800.0
2005-01-20 13:55:00,22.39,22.4,22.39,22.4,26400.0,14.4206,14.427,14.4206,14.427,26400.0
2005-01-20 14:00:00,22.4,22.42,22.39,22.4,23300.0,14.427,14.4399,14.4206,14.427,23300.0
2005-01-20 14:05:00,22.39,22.4,22.36,22.39,16500.0,14.4206,14.427,14.4012,14.4206,16500.0
2005-01-20 14:10:00,22.38,22.44,22.38,22.43,13500.0,14.4141,14.4528,14.4141,14.4463,13500.0
2005-01-20 14:15:00,22.43,22.48,22.43,22.45,40600.0,14.4463,14.4785,14.4463,14.4592,40600.0
2005-01-20 14:20:00,22.45,22.46,22.44,22.44,26000.0,14.4592,14.4657,14.4528,14.4528,26000.0
2005-01-20 14:25:00,22.45,22.45,22.38,22.38,95600.0,14.4592,14.4592,14.4141,14.4141,95600.0
2005-01-20 14:30:00,22.3,22.36,22.3,22.34,111400.0,14.3626,14.4012,14.3626,14.3884,111400.0
2005-01-20 14:35:00,22.34,22.35,22.28,22.3,100800.0,14.3884,14.3948,14.3497,14.3626,100800.0
2005-01-20 14:40:00,22.29,22.29,22.16,22.18,59200.0,14.3562,14.3562,14.2724,14.2853,59200.0
2005-01-20 14:45:00,22.15,22.22,22.15,22.22,103000.0,14.266,14.3111,14.266,14.3111,103000.0
2005-01-20 14:50:00,22.25,22.3,22.22,22.28,57200.0,14.3304,14.3626,14.3111,14.3497,57200.0
2005-01-20 14:55:00,22.29,22.29,22.22,22.26,83300.0,14.3562,14.3562,14.3111,14.3368,83300.0
2005-01-20 15:00:00,22.26,22.26,22.18,22.19,17300.0,14.3368,14.3368,14.2853,14.2918,17300.0
2005-01-20 15:05:00,22.19,22.19,22.15,22.15,21200.0,14.2918,14.2918,14.266,14.266,21200.0
2005-01-20 15:10:00,22.15,22.19,22.12,22.17,106000.0,14.266,14.2918,14.2467,14.2789,106000.0
2005-01-20 15:15:00,22.18,22.25,22.16,22.25,252800.0,14.2853,14.3304,14.2724,14.3304,252800.0
2005-01-20 15:20:00,22.25,22.27,22.21,22.23,82900.0,14.3304,14.3433,14.3046,14.3175,82900.0
2005-01-20 15:25:00,22.23,22.25,22.15,22.16,53600.0,14.3175,14.3304,14.266,14.2724,53600.0
2005-01-20 15:30:00,22.16,22.24,22.1,22.11,95800.0,14.2724,14.324,14.2338,14.2402,95800.0
2005-01-20 15:35:00,22.11,22.13,22.07,22.11,21500.0,14.2402,14.2531,14.2145,14.2402,21500.0
2005-01-20 15:40:00,22.11,22.13,22.1,22.11,36900.0,14.2402,14.2531,14.2338,14.2402,36900.0
2005-01-20 15:45:00,22.12,22.13,22.1,22.1,68900.0,14.2467,14.2531,14.2338,14.2338,68900.0
2005-01-20 15:50:00,22.1,22.13,22.1,22.11,52800.0,14.2338,14.2531,14.2338,14.2402,52800.0
2005-01-20 15:55:00,22.11,22.21,22.1,22.21,171900.0,14.2402,14.3046,14.2338,14.3046,171900.0
2005-01-21 09:30:00,22.25,22.25,22.15,22.17,127800.0,14.3304,14.3304,14.266,14.2789,127800.0
2005-01-21 09:35:00,22.17,22.24,22.16,22.24,35800.0,14.2789,14.324,14.2724,14.324,35800.0
2005-01-21 09:40:00,22.24,22.24,22.13,22.16,30500.0,14.324,14.324,14.2531,14.2724,30500.0
2005-01-21 09:45:00,22.15,22.22,22.12,22.22,41100.0,14.266,14.3111,14.2467,14.3111,41100.0
2005-01-21 09:50:00,22.22,22.22,22.13,22.17,49600.0,14.3111,14.3111,14.2531,14.2789,49600.0
2005-01-21 09:55:00,22.17,22.23,22.16,22.18,18900.0,14.2789,14.3175,14.2724,14.2853,18900.0
2005-01-21 10:00:00,22.19,22.25,22.18,22.24,92800.0,14.2918,14.3304,14.2853,14.324,92800.0
2005-01-21 10:05:00,22.24,22.25,22.23,22.24,25600.0,14.324,14.3304,14.3175,14.324,25600.0
2005-01-21 10:10:00,22.24,22.25,22.2,22.2,28100.0,14.324,14.3304,14.2982,14.2982,28100.0
2005-01-21 10:15:00,22.2,22.24,22.2,22.21,25900.0,14.2982,14.324,14.2982,14.3046,25900.0
2005-01-21 10:20:00,22.2,22.24,22.2,22.23,19000.0,14.2982,14.324,14.2982,14.3175,19000.0
2005-01-21 10:25:00,22.23,22.26,22.23,22.24,22300.0,14.3175,14.3368,14.3175,14.324,22300.0
2005-01-21 10:30:00,22.24,22.25,22.22,22.24,17000.0,14.324,14.3304,14.3111,14.324,17000.0
2005-01-21 10:35:00,22.24,22.24,22.2,22.2,23200.0,14.324,14.324,14.2982,14.2982,23200.0
2005-01-21 10:40:00,22.21,22.24,22.21,22.24,20600.0,14.3046,14.324,14.3046,14.324,20600.0
2005-01-21 10:45:00,22.23,22.26,22.23,22.24,110700.0,14.3175,14.3368,14.3175,14.324,110700.0
2005-01-21 10:50:00,22.24,22.24,22.22,22.23,17000.0,14.324,14.324,14.3111,14.3175,17000.0
2005-01-21 10:55:00,22.23,22.24,22.2,22.22,16000.0,14.3175,14.324,14.2982,14.3111,16000.0
2005-01-21 11:00:00,22.22,22.22,22.17,22.17,17500.0,14.3111,14.3111,14.2789,14.2789,17500.0
2005-01-21 11:05:00,22.15,22.18,22.15,22.16,17900.0,14.266,14.2853,14.266,14.2724,17900.0
2005-01-21 11:10:00,22.16,22.19,22.15,22.18,16500.0,14.2724,14.2918,14.266,14.2853,16500.0
2005-01-21 11:15:00,22.18,22.22,22.17,22.19,30900.0,14.2853,14.3111,14.2789,14.2918,30900.0
2005-01-21 11:20:00,22.19,22.21,22.17,22.21,13200.0,14.2918,14.3046,14.2789,14.3046,13200.0
2005-01-21 11:25:00,22.21,22.24,22.2,22.22,30100.0,14.3046,14.324,14.2982,14.3111,30100.0
2005-01-21 11:30:00,22.22,22.24,22.2,22.2,18100.0,14.3111,14.324,14.2982,14.2982,18100.0
2005-01-21 11:35:00,22.2,22.24,22.17,22.22,36700.0,14.2982,14.324,14.2789,14.3111,36700.0
2005-01-21 11:40:00,22.21,22.23,22.19,22.2,17700.0,14.3046,14.3175,14.2918,14.2982,17700.0
2005-01-21 11:45:00,22.2,22.21,22.18,22.19,23200.0,14.2982,14.3046,14.2853,14.2918,23200.0
2005-01-21 11:50:00,22.19,22.2,22.17,22.17,9800.0,14.2918,14.2982,14.2789,14.2789,9800.0
2005-01-21 11:55:00,22.17,22.18,22.13,22.13,6500.0,14.2789,14.2853,14.2531,14.2531,6500.0
2005-01-21 12:00:00,22.13,22.14,22.06,22.06,145600.0,14.2531,14.2596,14.208,14.208,145600.0
2005-01-21 12:05:00,22.05,22.08,22.05,22.08,36400.0,14.2016,14.2209,14.2016,14.2209,36400.0
2005-01-21 12:10:00,22.08,22.08,22.05,22.06,18400.0,14.2209,14.2209,14.2016,14.208,18400.0
2005-01-21 12:15:00,22.1,22.11,22.08,22.09,121800.0,14.2338,14.2402,14.2209,14.2273,121800.0
2005-01-21 12:20:00,22.07,22.07,22.0,22.01,44000.0,14.2145,14.2145,14.1694,14.1758,44000.0
2005-01-21 12:25:00,22.01,22.01,21.96,21.98,122500.0,14.1758,14.1758,14.1436,14.1565,122500.0
2005-01-21 12:30:00,21.98,21.98,21.93,21.96,17200.0,14.1565,14.1565,14.1243,14.1436,17200.0
2005-01-21 12:35:00,21.97,21.98,21.95,21.95,26600.0,14.1501,14.1565,14.1372,14.1372,26600.0
2005-01-21 12:40:00,21.96,21.97,21.94,21.95,49300.0,14.1436,14.1501,14.1307,14.1372,49300.0
2005-01-21 12:45:00,21.94,21.94,21.87,21.88,70900.0,14.1307,14.1307,14.0857,14.0921,70900.0
2005-01-21 12:50:00,21.88,21.89,21.81,21.82,13200.0,14.0921,14.0985,14.047,14.0535,13200.0
2005-01-21 12:55:00,21.82,21.85,21.82,21.84,143900.0,14.0535,14.0728,14.0535,14.0663,143900.0
2005-01-21 13:00:00,21.85,21.87,21.83,21.83,20000.0,14.0728,14.0857,14.0599,14.0599,20000.0
2005-01-21 13:05:00,21.83,21.83,21.82,21.83,6600.0,14.0599,14.0599,14.0535,14.0599,6600.0
2005-01-21 13:10:00,21.83,21.93,21.83,21.89,15900.0,14.0599,14.1243,14.0599,14.0985,15900.0
2005-01-21 13:15:00,21.89,21.89,21.86,21.86,9800.0,14.0985,14.0985,14.0792,14.0792,9800.0
2005-01-21 13:20:00,21.86,21.86,21.83,21.83,54700.0,14.0792,14.0792,14.0599,14.0599,54700.0
2005-01-21 13:25:00,21.82,21.83,21.8,21.81,14300.0,14.0535,14.0599,14.0406,14.047,14300.0
2005-01-21 13:30:00,21.82,21.82,21.8,21.8,8700.0,14.0535,14.0535,14.0406,14.0406,8700.0
2005-01-21 13:35:00,21.81,21.81,21.75,21.75,60200.0,14.047,14.047,14.0084,14.0084,60200.0
2005-01-21 13:40:00,21.75,21.76,21.72,21.75,32500.0,14.0084,14.0148,13.989,14.0084,32500.0
2005-01-21 13:45:00,21.76,21.78,21.76,21.77,29700.0,14.0148,14.0277,14.0148,14.0212,29700.0
2005-01-21 13:50:00,21.77,21.77,21.74,21.75,72200.0,14.0212,14.0212,14.0019,14.0084,72200.0
2005-01-21 13:55:00,21.75,21.78,21.74,21.77,13800.0,14.0084,14.0277,14.0019,14.0212,13800.0
2005-01-21 14:00:00,21.78,21.82,21.77,21.82,22900.0,14.0277,14.0535,14.0212,14.0535,22900.0
2005-01-21 14:05:00,21.83,21.88,21.82,21.85,36300.0,14.0599,14.0921,14.0535,14.0728,36300.0
2005-01-21 14:10:00,21.85,21.85,21.82,21.84,8600.0,14.0728,14.0728,14.0535,14.0663,8600.0
2005-01-21 14:15:00,21.84,21.85,21.8,21.81,45400.0,14.0663,14.0728,14.0406,14.047,45400.0
2005-01-21 14:20:00,21.81,21.86,21.81,21.84,47100.0,14.047,14.0792,14.047,14.0663,47100.0
2005-01-21 14:25:00,21.87,21.9,21.87,21.87,34000.0,14.0857,14.105,14.0857,14.0857,34000.0
2005-01-21 14:30:00,21.87,21.9,21.87,21.88,39300.0,14.0857,14.105,14.0857,14.0921,39300.0
2005-01-21 14:35:00,21.88,21.93,21.88,21.91,65000.0,14.0921,14.1243,14.0921,14.1114,65000.0
2005-01-21 14:40:00,21.91,21.91,21.89,21.91,9300.0,14.1114,14.1114,14.0985,14.1114,9300.0
2005-01-21 14:45:00,21.91,21.91,21.85,21.85,19600.0,14.1114,14.1114,14.0728,14.0728,19600.0
2005-01-21 14:50:00,21.85,21.86,21.85,21.86,32100.0,14.0728,14.0792,14.0728,14.0792,32100.0
2005-01-21 14:55:00,21.86,21.87,21.83,21.85,315400.0,14.0792,14.0857,14.0599,14.0728,315400.0
2005-01-21 15:00:00,21.85,21.9,21.85,21.87,21200.0,14.0728,14.105,14.0728,14.0857,21200.0
2005-01-21 15:05:00,21.87,21.89,21.86,21.88,15500.0,14.0857,14.0985,14.0792,14.0921,15500.0
2005-01-21 15:10:00,21.87,21.88,21.85,21.85,22200.0,14.0857,14.0921,14.0728,14.0728,22200.0
2005-01-21 15:15:00,21.86,21.86,21.82,21.84,47200.0,14.0792,14.0792,14.0535,14.0663,47200.0
2005-01-21 15:20:00,21.84,21.89,21.84,21.88,34400.0,14.0663,14.0985,14.0663,14.0921,34400.0
2005-01-21 15:25:00,21.88,21.91,21.87,21.9,25400.0,14.0921,14.1114,14.0857,14.105,25400.0
2005-01-21 15:30:00,21.89,21.9,21.88,21.9,34700.0,14.0985,14.105,14.0921,14.105,34700.0
2005-01-21 15:35:00,21.89,21.89,21.87,21.87,13900.0,14.0985,14.0985,14.0857,14.0857,13900.0
2005-01-21 15:40:00,21.87,21.87,21.83,21.84,33200.0,14.0857,14.0857,14.0599,14.0663,33200.0
2005-01-21 15:45:00,21.84,21.84,21.82,21.82,15800.0,14.0663,14.0663,14.0535,14.0535,15800.0
2005-01-21 15:50:00,21.82,21.83,21.8,21.81,46000.0,14.0535,14.0599,14.0406,14.047,46000.0
2005-01-21 15:55:00,21.81,21.83,21.79,21.83,130700.0,14.047,14.0599,14.0341,14.0599,130700.0
2005-01-24 09:30:00,21.82,21.82,21.72,21.77,56100.0,14.0535,14.0535,13.989,14.0212,56100.0
2005-01-24 09:35:00,21.8,21.86,21.78,21.78,19900.0,14.0406,14.0792,14.0277,14.0277,19900.0
2005-01-24 09:40:00,21.78,21.8,21.75,21.75,8800.0,14.0277,14.0406,14.0084,14.0084,8800.0
2005-01-24 09:45:00,21.75,21.77,21.65,21.76,35700.0,14.0084,14.0212,13.944,14.0148,35700.0
2005-01-24 09:50:00,21.75,21.76,21.63,21.64,22500.0,14.0084,14.0148,13.9311,13.9375,22500.0
2005-01-24 09:55:00,21.64,21.65,21.62,21.63,38400.0,13.9375,13.944,13.9246,13.9311,38400.0
2005-01-24 10:00:00,21.63,21.64,21.6,21.6,96900.0,13.9311,13.9375,13.9118,13.9118,96900.0
2005-01-24 10:05:00,21.6,21.61,21.53,21.55,110500.0,13.9118,13.9182,13.8667,13.8796,110500.0
2005-01-24 10:10:00,21.55,21.59,21.55,21.58,80800.0,13.8796,13.9053,13.8796,13.8989,80800.0
2005-01-24 10:15:00,21.58,21.64,21.55,21.6,60600.0,13.8989,13.9375,13.8796,13.9118,60600.0
2005-01-24 10:20:00,21.61,21.71,21.6,21.71,162500.0,13.9182,13.9826,13.9118,13.9826,162500.0
2005-01-24 10:25:00,21.7,21.73,21.66,21.69,72600.0,13.9762,13.9955,13.9504,13.9697,72600.0
2005-01-24 10:30:00,21.7,21.76,21.68,21.75,138900.0,13.9762,14.0148,13.9633,14.0084,138900.0
2005-01-24 10:35:00,21.73,21.73,21.66,21.67,13300.0,13.9955,13.9955,13.9504,13.9568,13300.0
2005-01-24 10:40:00,21.67,21.72,21.67,21.7,8600.0,13.9568,13.989,13.9568,13.9762,8600.0
2005-01-24 10:45:00,21.72,21.74,21.69,21.74,25200.0,13.989,14.0019,13.9697,14.0019,25200.0
2005-01-24 10:50:00,21.74,21.75,21.7,21.72,28600.0,14.0019,14.0084,13.9762,13.989,28600.0
2005-01-24 10:55:00,21.73,21.73,21.67,21.71,23100.0,13.9955,13.9955,13.9568,13.9826,23100.0
2005-01-24 11:00:00,21.71,21.75,21.71,21.71,29400.0,13.9826,14.0084,13.9826,13.9826,29400.0
2005-01-24 11:05:00,21.73,21.76,21.71,21.74,53400.0,13.9955,14.0148,13.9826,14.0019,53400.0
2005-01-24 11:10:00,21.74,21.75,21.72,21.72,14400.0,14.0019,14.0084,13.989,13.989,14400.0
2005-01-24 11:15:00,21.73,21.77,21.72,21.77,38700.0,13.9955,14.0212,13.989,14.0212,38700.0
2005-01-24 11:20:00,21.77,21.82,21.77,21.8,40000.0,14.0212,14.0535,14.0212,14.0406,40000.0
2005-01-24 11:25:00,21.8,21.81,21.77,21.78,27200.0,14.0406,14.047,14.0212,14.0277,27200.0
2005-01-24 11:30:00,21.78,21.81,21.77,21.8,60000.0,14.0277,14.047,14.0212,14.0406,60000.0
2005-01-24 11:35:00,21.8,21.81,21.76,21.78,11400.0,14.0406,14.047,14.0148,14.0277,11400.0
2005-01-24 11:40:00,21.77,21.78,21.75,21.75,33800.0,14.0212,14.0277,14.0084,14.0084,33800.0
2005-01-24 11:45:00,21.75,21.76,21.75,21.75,71700.0,14.0084,14.0148,14.0084,14.0084,71700.0
2005-01-24 11:50:00,21.75,21.77,21.73,21.73,64100.0,14.0084,14.0212,13.9955,13.9955,64100.0
2005-01-24 11:55:00,21.74,21.75,21.7,21.72,127100.0,14.0019,14.0084,13.9762,13.989,127100.0
2005-01-24 12:00:00,21.73,21.77,21.73,21.74,59700.0,13.9955,14.0212,13.9955,14.0019,59700.0
2005-01-24 12:05:00,21.74,21.75,21.7,21.73,10800.0,14.0019,14.0084,13.9762,13.9955,10800.0
2005-01-24 12:10:00,21.73,21.73,21.7,21.7,95000.0,13.9955,13.9955,13.9762,13.9762,95000.0
2005-01-24 12:15:00,21.71,21.71,21.69,21.69,38600.0,13.9826,13.9826,13.9697,13.9697,38600.0
2005-01-24 12:20:00,21.69,21.7,21.65,21.67,8400.0,13.9697,13.9762,13.944,13.9568,8400.0
2005-01-24 12:25:00,21.67,21.7,21.66,21.66,11900.0,13.9568,13.9762,13.9504,13.9504,11900.0
2005-01-24 12:30:00,21.66,21.68,21.65,21.67,10600.0,13.9504,13.9633,13.944,13.9568,10600.0
2005-01-24 12:35:00,21.65,21.66,21.65,21.65,103800.0,13.944,13.9504,13.944,13.944,103800.0
2005-01-24 12:40:00,21.66,21.68,21.65,21.66,7400.0,13.9504,13.9633,13.944,13.9504,7400.0
2005-01-24 12:45:00,21.66,21.68,21.65,21.68,10400.0,13.9504,13.9633,13.944,13.9633,10400.0
2005-01-24 12:50:00,21.67,21.68,21.66,21.67,7900.0,13.9568,13.9633,13.9504,13.9568,7900.0
2005-01-24 12:55:00,21.67,21.67,21.65,21.65,5600.0,13.9568,13.9568,13.944,13.944,5600.0
2005-01-24 13:00:00,21.65,21.69,21.65,21.69,14400.0,13.944,13.9697,13.944,13.9697,14400.0
2005-01-24 13:05:00,21.69,21.69,21.65,21.67,26600.0,13.9697,13.9697,13.944,13.9568,26600.0
2005-01-24 13:10:00,21.66,21.67,21.65,21.66,14100.0,13.9504,13.9568,13.944,13.9504,14100.0
2005-01-24 13:15:00,21.67,21.68,21.65,21.68,14900.0,13.9568,13.9633,13.944,13.9633,14900.0
2005-01-24 13:20:00,21.69,21.69,21.67,21.67,19400.0,13.9697,13.9697,13.9568,13.9568,19400.0
2005-01-24 13:25:00,21.67,21.69,21.67,21.69,38100.0,13.9568,13.9697,13.9568,13.9697,38100.0
2005-01-24 13:30:00,21.69,21.72,21.68,21.7,144100.0,13.9697,13.989,13.9633,13.9762,144100.0
2005-01-24 13:35:00,21.7,21.72,21.7,21.71,7800.0,13.9762,13.989,13.9762,13.9826,7800.0
2005-01-24 13:40:00,21.7,21.71,21.67,21.67,8300.0,13.9762,13.9826,13.9568,13.9568,8300.0
2005-01-24 13:45:00,21.67,21.7,21.67,21.7,15100.0,13.9568,13.9762,13.9568,13.9762,15100.0
2005-01-24 13:50:00,21.7,21.71,21.7,21.7,13400.0,13.9762,13.9826,13.9762,13.9762,13400.0
2005-01-24 13:55:00,21.7,21.7,21.67,21.69,20200.0,13.9762,13.9762,13.9568,13.9697,20200.0
2005-01-24 14:00:00,21.68,21.7,21.67,21.7,35900.0,13.9633,13.9762,13.9568,13.9762,35900.0
2005-01-24 14:05:00,21.69,21.7,21.68,21.69,27200.0,13.9697,13.9762,13.9633,13.9697,27200.0
2005-01-24 14:10:00,21.69,21.7,21.68,21.68,29200.0,13.9697,13.9762,13.9633,13.9633,29200.0
2005-01-24 14:15:00,21.69,21.69,21.68,21.69,3700.0,13.9697,13.9697,13.9633,13.9697,3700.0
2005-01-24 14:20:00,21.68,21.69,21.67,21.67,21600.0,13.9633,13.9697,13.9568,13.9568,21600.0
2005-01-24 14:25:00,21.68,21.7,21.65,21.65,20200.0,13.9633,13.9762,13.944,13.944,20200.0
2005-01-24 14:30:00,21.66,21.67,21.65,21.65,66000.0,13.9504,13.9568,13.944,13.944,66000.0
2005-01-24 14:35:00,21.65,21.65,21.6,21.65,55900.0,13.944,13.944,13.9118,13.944,55900.0
2005-01-24 14:40:00,21.63,21.67,21.63,21.66,38200.0,13.9311,13.9568,13.9311,13.9504,38200.0
2005-01-24 14:45:00,21.66,21.67,21.62,21.64,10100.0,13.9504,13.9568,13.9246,13.9375,10100.0
2005-01-24 14:50:00,21.62,21.65,21.59,21.59,40700.0,13.9246,13.944,13.9053,13.9053,40700.0
2005-01-24 14:55:00,21.58,21.58,21.52,21.56,26300.0,13.8989,13.8989,13.8602,13.886,26300.0
2005-01-24 15:00:00,21.56,21.58,21.55,21.56,117600.0,13.886,13.8989,13.8796,13.886,117600.0
2005-01-24 15:05:00,21.56,21.6,21.56,21.59,21000.0,13.886,13.9118,13.886,13.9053,21000.0
2005-01-24 15:10:00,21.59,21.61,21.57,21.61,36000.0,13.9053,13.9182,13.8924,13.9182,36000.0
2005-01-24 15:15:00,21.6,21.61,21.59,21.59,16800.0,13.9118,13.9182,13.9053,13.9053,16800.0
2005-01-24 15:20:00,21.59,21.59,21.57,21.57,18100.0,13.9053,13.9053,13.8924,13.8924,18100.0
2005-01-24 15:25:00,21.57,21.58,21.57,21.58,14000.0,13.8924,13.8989,13.8924,13.8989,14000.0
2005-01-24 15:30:00,21.57,21.58,21.56,21.57,46800.0,13.8924,13.8989,13.886,13.8924,46800.0
2005-01-24 15:35:00,21.57,21.57,21.53,21.55,83400.0,13.8924,13.8924,13.8667,13.8796,83400.0
2005-01-24 15:40:00,21.55,21.56,21.45,21.46,88400.0,13.8796,13.886,13.8151,13.8216,88400.0
2005-01-24 15:45:00,21.47,21.53,21.46,21.53,144000.0,13.828,13.8667,13.8216,13.8667,144000.0
2005-01-24 15:50:00,21.53,21.53,21.45,21.45,30200.0,13.8667,13.8667,13.8151,13.8151,30200.0
2005-01-24 15:55:00,21.45,21.47,21.43,21.44,167700.0,13.8151,13.828,13.8023,13.8087,167700.0
2005-01-25 09:30:00,21.51,21.63,21.45,21.59,38600.0,13.8538,13.9311,13.8151,13.9053,38600.0
2005-01-25 09:35:00,21.59,21.82,21.55,21.7,23800.0,13.9053,14.0535,13.8796,13.9762,23800.0
2005-01-25 09:40:00,21.7,21.77,21.65,21.72,32900.0,13.9762,14.0212,13.944,13.989,32900.0
2005-01-25 09:45:00,21.73,21.79,21.67,21.79,40400.0,13.9955,14.0341,13.9568,14.0341,40400.0
2005-01-25 09:50:00,21.79,21.86,21.77,21.82,54800.0,14.0341,14.0792,14.0212,14.0535,54800.0
2005-01-25 09:55:00,21.83,21.9,21.8,21.85,40100.0,14.0599,14.105,14.0406,14.0728,40100.0
2005-01-25 10:00:00,21.85,21.9,21.8,21.87,67800.0,14.0728,14.105,14.0406,14.0857,67800.0
2005-01-25 10:05:00,21.86,21.91,21.84,21.9,25900.0,14.0792,14.1114,14.0663,14.105,25900.0
2005-01-25 10:10:00,21.89,21.9,21.87,21.88,52600.0,14.0985,14.105,14.0857,14.0921,52600.0
2005-01-25 10:15:00,21.89,21.9,21.86,21.86,12500.0,14.0985,14.105,14.0792,14.0792,12500.0
2005-01-25 10:20:00,21.87,21.88,21.82,21.85,26800.0,14.0857,14.0921,14.0535,14.0728,26800.0
2005-01-25 10:25:00,21.86,21.93,21.84,21.93,16100.0,14.0792,14.1243,14.0663,14.1243,16100.0
2005-01-25 10:30:00,21.93,21.95,21.91,21.92,38600.0,14.1243,14.1372,14.1114,14.1179,38600.0
2005-01-25 10:35:00,21.91,21.92,21.87,21.9,7100.0,14.1114,14.1179,14.0857,14.105,7100.0
2005-01-25 10:40:00,21.91,21.91,21.87,21.89,10000.0,14.1114,14.1114,14.0857,14.0985,10000.0
2005-01-25 10:45:00,21.88,21.91,21.87,21.87,25100.0,14.0921,14.1114,14.0857,14.0857,25100.0
2005-01-25 10:50:00,21.89,21.91,21.87,21.9,17200.0,14.0985,14.1114,14.0857,14.105,17200.0
2005-01-25 10:55:00,21.9,21.9,21.84,21.86,22000.0,14.105,14.105,14.0663,14.0792,22000.0
2005-01-25 11:00:00,21.86,21.91,21.86,21.91,12000.0,14.0792,14.1114,14.0792,14.1114,12000.0
2005-01-25 11:05:00,21.91,21.95,21.9,21.94,62100.0,14.1114,14.1372,14.105,14.1307,62100.0
2005-01-25 11:10:00,21.95,21.99,21.94,21.97,29900.0,14.1372,14.1629,14.1307,14.1501,29900.0
2005-01-25 11:15:00,21.98,21.99,21.96,21.97,14900.0,14.1565,14.1629,14.1436,14.1501,14900.0
2005-01-25 11:20:00,21.97,21.98,21.92,21.98,12800.0,14.1501,14.1565,14.1179,14.1565,12800.0
2005-01-25 11:25:00,21.97,21.99,21.94,21.99,22100.0,14.1501,14.1629,14.1307,14.1629,22100.0
2005-01-25 11:30:00,21.99,21.99,21.95,21.96,6800.0,14.1629,14.1629,14.1372,14.1436,6800.0
2005-01-25 11:35:00,21.98,21.98,21.94,21.97,10300.0,14.1565,14.1565,14.1307,14.1501,10300.0
2005-01-25 11:40:00,21.96,21.97,21.94,21.94,6900.0,14.1436,14.1501,14.1307,14.1307,6900.0
2005-01-25 11:45:00,21.94,21.96,21.93,21.94,26900.0,14.1307,14.1436,14.1243,14.1307,26900.0
2005-01-25 11:50:00,21.94,21.95,21.89,21.89,29200.0,14.1307,14.1372,14.0985,14.0985,29200.0
2005-01-25 11:55:00,21.89,21.89,21.85,21.87,13600.0,14.0985,14.0985,14.0728,14.0857,13600.0
2005-01-25 12:00:00,21.87,21.87,21.79,21.79,8200.0,14.0857,14.0857,14.0341,14.0341,8200.0
2005-01-25 12:05:00,21.79,21.87,21.79,21.87,16700.0,14.0341,14.0857,14.0341,14.0857,16700.0
2005-01-25 12:10:00,21.85,21.86,21.81,21.85,21500.0,14.0728,14.0792,14.047,14.0728,21500.0
2005-01-25 12:15:00,21.85,21.86,21.84,21.85,11500.0,14.0728,14.0792,14.0663,14.0728,11500.0
2005-01-25 12:20:00,21.85,21.87,21.84,21.86,20200.0,14.0728,14.0857,14.0663,14.0792,20200.0
2005-01-25 12:25:00,21.85,21.88,21.84,21.86,13800.0,14.0728,14.0921,14.0663,14.0792,13800.0
2005-01-25 12:30:00,21.86,21.87,21.84,21.87,7200.0,14.0792,14.0857,14.0663,14.0857,7200.0
2005-01-25 12:35:00,21.86,21.88,21.85,21.87,15100.0,14.0792,14.0921,14.0728,14.0857,15100.0
2005-01-25 12:40:00,21.88,21.91,21.86,21.91,13000.0,14.0921,14.1114,14.0792,14.1114,13000.0
2005-01-25 12:45:00,21.91,21.92,21.88,21.89,12200.0,14.1114,14.1179,14.0921,14.0985,12200.0
2005-01-25 12:50:00,21.89,21.89,21.85,21.85,15300.0,14.0985,14.0985,14.0728,14.0728,15300.0
2005-01-25 12:55:00,21.85,21.85,21.83,21.83,19100.0,14.0728,14.0728,14.0599,14.0599,19100.0
2005-01-25 13:00:00,21.84,21.9,21.84,21.9,22200.0,14.0663,14.105,14.0663,14.105,22200.0
2005-01-25 13:05:00,21.9,21.91,21.87,21.9,61600.0,14.105,14.1114,14.0857,14.105,61600.0
2005-01-25 13:10:00,21.91,21.95,21.91,21.94,57200.0,14.1114,14.1372,14.1114,14.1307,57200.0
2005-01-25 13:15:00,21.94,21.96,21.92,21.94,17500.0,14.1307,14.1436,14.1179,14.1307,17500.0
2005-01-25 13:20:00,21.93,21.96,21.93,21.96,24900.0,14.1243,14.1436,14.1243,14.1436,24900.0
2005-01-25 13:25:00,21.95,21.98,21.94,21.98,18600.0,14.1372,14.1565,14.1307,14.1565,18600.0
2005-01-25 13:30:00,21.98,22.0,21.97,21.99,78000.0,14.1565,14.1694,14.1501,14.1629,78000.0
2005-01-25 13:35:00,21.99,22.0,21.98,21.98,22900.0,14.1629,14.1694,14.1565,14.1565,22900.0
2005-01-25 13:40:00,21.98,21.99,21.95,21.96,17500.0,14.1565,14.1629,14.1372,14.1436,17500.0
2005-01-25 13:45:00,21.96,21.97,21.95,21.97,10600.0,14.1436,14.1501,14.1372,14.1501,10600.0
2005-01-25 13:50:00,21.96,21.97,21.94,21.96,9700.0,14.1436,14.1501,14.1307,14.1436,9700.0
2005-01-25 13:55:00,21.95,21.96,21.93,21.95,8700.0,14.1372,14.1436,14.1243,14.1372,8700.0
2005-01-25 14:00:00,21.95,21.95,21.91,21.92,9200.0,14.1372,14.1372,14.1114,14.1179,9200.0
2005-01-25 14:05:00,21.92,21.95,21.92,21.94,38300.0,14.1179,14.1372,14.1179,14.1307,38300.0
2005-01-25 14:10:00,21.93,21.94,21.93,21.94,5800.0,14.1243,14.1307,14.1243,14.1307,5800.0
2005-01-25 14:15:00,21.94,21.94,21.92,21.92,6500.0,14.1307,14.1307,14.1179,14.1179,6500.0
2005-01-25 14:20:00,21.92,21.93,21.92,21.92,65400.0,14.1179,14.1243,14.1179,14.1179,65400.0
2005-01-25 14:25:00,21.92,21.93,21.85,21.85,17500.0,14.1179,14.1243,14.0728,14.0728,17500.0
2005-01-25 14:30:00,21.84,21.85,21.8,21.82,67000.0,14.0663,14.0728,14.0406,14.0535,67000.0
2005-01-25 14:35:00,21.82,21.84,21.82,21.82,14300.0,14.0535,14.0663,14.0535,14.0535,14300.0
2005-01-25 14:40:00,21.83,21.86,21.83,21.86,15500.0,14.0599,14.0792,14.0599,14.0792,15500.0
2005-01-25 14:45:00,21.86,21.87,21.85,21.86,12200.0,14.0792,14.0857,14.0728,14.0792,12200.0
2005-01-25 14:50:00,21.86,21.87,21.85,21.85,9300.0,14.0792,14.0857,14.0728,14.0728,9300.0
2005-01-25 14:55:00,21.85,21.89,21.85,21.89,30900.0,14.0728,14.0985,14.0728,14.0985,30900.0
2005-01-25 15:00:00,21.89,21.89,21.86,21.87,21000.0,14.0985,14.0985,14.0792,14.0857,21000.0
2005-01-25 15:05:00,21.9,21.9,21.88,21.88,45400.0,14.105,14.105,14.0921,14.0921,45400.0
2005-01-25 15:10:00,21.88,21.9,21.86,21.89,60500.0,14.0921,14.105,14.0792,14.0985,60500.0
2005-01-25 15:15:00,21.9,21.9,21.86,21.86,22600.0,14.105,14.105,14.0792,14.0792,22600.0
2005-01-25 15:20:00,21.86,21.86,21.82,21.85,26600.0,14.0792,14.0792,14.0535,14.0728,26600.0
2005-01-25 15:25:00,21.84,21.84,21.79,21.8,16700.0,14.0663,14.0663,14.0341,14.0406,16700.0
2005-01-25 15:30:00,21.79,21.82,21.78,21.79,14400.0,14.0341,14.0535,14.0277,14.0341,14400.0
2005-01-25 15:35:00,21.78,21.82,21.78,21.8,31900.0,14.0277,14.0535,14.0277,14.0406,31900.0
2005-01-25 15:40:00,21.8,21.83,21.8,21.81,48200.0,14.0406,14.0599,14.0406,14.047,48200.0
2005-01-25 15:45:00,21.81,21.85,21.8,21.85,46800.0,14.047,14.0728,14.0406,14.0728,46800.0
2005-01-25 15:50:00,21.85,21.85,21.81,21.81,25200.0,14.0728,14.0728,14.047,14.047,25200.0
2005-01-25 15:55:00,21.81,21.82,21.8,21.81,98100.0,14.047,14.0535,14.0406,14.047,98100.0
2005-01-26 09:30:00,21.91,22.0,21.91,21.98,32800.0,14.1114,14.1694,14.1114,14.1565,32800.0
2005-01-26 09:35:00,22.0,22.0,21.85,22.0,20600.0,14.1694,14.1694,14.0728,14.1694,20600.0
2005-01-26 09:40:00,22.0,22.07,21.98,21.98,52300.0,14.1694,14.2145,14.1565,14.1565,52300.0
2005-01-26 09:45:00,21.96,22.01,21.91,21.99,13400.0,14.1436,14.1758,14.1114,14.1629,13400.0
2005-01-26 09:50:00,21.96,21.98,21.96,21.96,10100.0,14.1436,14.1565,14.1436,14.1436,10100.0
2005-01-26 09:55:00,21.96,21.99,21.95,21.97,12900.0,14.1436,14.1629,14.1372,14.1501,12900.0
2005-01-26 10:00:00,21.99,22.04,21.99,22.03,30200.0,14.1629,14.1951,14.1629,14.1887,30200.0
2005-01-26 10:05:00,22.03,22.04,22.01,22.02,8100.0,14.1887,14.1951,14.1758,14.1823,8100.0
2005-01-26 10:10:00,22.02,22.02,21.99,22.0,57900.0,14.1823,14.1823,14.1629,14.1694,57900.0
2005-01-26 10:15:00,22.0,22.0,21.96,21.96,9700.0,14.1694,14.1694,14.1436,14.1436,9700.0
2005-01-26 10:20:00,21.97,22.0,21.96,21.98,15700.0,14.1501,14.1694,14.1436,14.1565,15700.0
2005-01-26 10:25:00,21.98,21.99,21.98,21.98,6600.0,14.1565,14.1629,14.1565,14.1565,6600.0
2005-01-26 10:30:00,21.98,21.99,21.96,21.99,16300.0,14.1565,14.1629,14.1436,14.1629,16300.0
2005-01-26 10:35:00,21.99,22.0,21.97,21.99,16400.0,14.1629,14.1694,14.1501,14.1629,16400.0
2005-01-26 10:40:00,22.0,22.0,21.98,21.98,40900.0,14.1694,14.1694,14.1565,14.1565,40900.0
2005-01-26 10:45:00,21.99,22.01,21.98,21.99,22700.0,14.1629,14.1758,14.1565,14.1629,22700.0
2005-01-26 10:50:00,22.0,22.05,21.99,22.01,25000.0,14.1694,14.2016,14.1629,14.1758,25000.0
2005-01-26 10:55:00,22.02,22.03,22.0,22.0,14300.0,14.1823,14.1887,14.1694,14.1694,14300.0
2005-01-26 11:00:00,22.0,22.02,22.0,22.0,135800.0,14.1694,14.1823,14.1694,14.1694,135800.0
2005-01-26 11:05:00,22.0,22.0,21.99,22.0,10600.0,14.1694,14.1694,14.1629,14.1694,10600.0
2005-01-26 11:10:00,22.0,22.0,21.99,22.0,4200.0,14.1694,14.1694,14.1629,14.1694,4200.0
2005-01-26 11:15:00,22.0,22.0,21.97,21.98,6700.0,14.1694,14.1694,14.1501,14.1565,6700.0
2005-01-26 11:20:00,21.97,21.98,21.9,21.91,22100.0,14.1501,14.1565,14.105,14.1114,22100.0
2005-01-26 11:25:00,21.91,21.94,21.9,21.94,10200.0,14.1114,14.1307,14.105,14.1307,10200.0
2005-01-26 11:30:00,21.92,21.93,21.92,21.92,7400.0,14.1179,14.1243,14.1179,14.1179,7400.0
2005-01-26 11:35:00,21.92,21.92,21.83,21.86,38200.0,14.1179,14.1179,14.0599,14.0792,38200.0
2005-01-26 11:40:00,21.88,21.88,21.85,21.86,14900.0,14.0921,14.0921,14.0728,14.0792,14900.0
2005-01-26 11:45:00,21.86,21.86,21.82,21.85,15800.0,14.0792,14.0792,14.0535,14.0728,15800.0
2005-01-26 11:50:00,21.86,21.89,21.83,21.89,23000.0,14.0792,14.0985,14.0599,14.0985,23000.0
2005-01-26 11:55:00,21.9,21.93,21.87,21.87,8100.0,14.105,14.1243,14.0857,14.0857,8100.0
2005-01-26 12:00:00,21.86,21.89,21.86,21.86,15500.0,14.0792,14.0985,14.0792,14.0792,15500.0
2005-01-26 12:05:00,21.86,21.87,21.85,21.86,4200.0,14.0792,14.0857,14.0728,14.0792,4200.0
2005-01-26 12:10:00,21.86,21.87,21.86,21.87,6800.0,14.0792,14.0857,14.0792,14.0857,6800.0
2005-01-26 12:15:00,21.87,21.87,21.86,21.87,5300.0,14.0857,14.0857,14.0792,14.0857,5300.0
2005-01-26 12:20:00,21.87,21.88,21.85,21.85,16200.0,14.0857,14.0921,14.0728,14.0728,16200.0
2005-01-26 12:25:00,21.86,21.86,21.85,21.85,1400.0,14.0792,14.0792,14.0728,14.0728,1400.0
2005-01-26 12:30:00,21.86,21.86,21.85,21.86,6000.0,14.0792,14.0792,14.0728,14.0792,6000.0
2005-01-26 12:35:00,21.86,21.86,21.85,21.86,3700.0,14.0792,14.0792,14.0728,14.0792,3700.0
2005-01-26 12:40:00,21.85,21.89,21.85,21.86,4700.0,14.0728,14.0985,14.0728,14.0792,4700.0
2005-01-26 12:45:00,21.85,21.86,21.85,21.85,3900.0,14.0728,14.0792,14.0728,14.0728,3900.0
2005-01-26 12:50:00,21.85,21.85,21.85,21.85,4600.0,14.0728,14.0728,14.0728,14.0728,4600.0
2005-01-26 12:55:00,21.85,21.86,21.85,21.86,4800.0,14.0728,14.0792,14.0728,14.0792,4800.0
2005-01-26 13:00:00,21.86,21.88,21.86,21.88,6500.0,14.0792,14.0921,14.0792,14.0921,6500.0
2005-01-26 13:05:00,21.87,21.92,21.87,21.91,10300.0,14.0857,14.1179,14.0857,14.1114,10300.0
2005-01-26 13:10:00,21.92,21.92,21.9,21.92,11300.0,14.1179,14.1179,14.105,14.1179,11300.0
2005-01-26 13:15:00,21.92,21.92,21.9,21.9,7000.0,14.1179,14.1179,14.105,14.105,7000.0
2005-01-26 13:20:00,21.91,21.91,21.9,21.9,2100.0,14.1114,14.1114,14.105,14.105,2100.0
2005-01-26 13:25:00,21.9,21.92,21.9,21.92,23700.0,14.105,14.1179,14.105,14.1179,23700.0
2005-01-26 13:30:00,21.91,21.92,21.9,21.92,8500.0,14.1114,14.1179,14.105,14.1179,8500.0
2005-01-26 13:35:00,21.91,21.91,21.88,21.91,21400.0,14.1114,14.1114,14.0921,14.1114,21400.0
2005-01-26 13:40:00,21.9,21.94,21.88,21.94,24400.0,14.105,14.1307,14.0921,14.1307,24400.0
2005-01-26 13:45:00,21.94,21.95,21.92,21.95,11800.0,14.1307,14.1372,14.1179,14.1372,11800.0
2005-01-26 13:50:00,21.94,21.99,21.94,21.96,23300.0,14.1307,14.1629,14.1307,14.1436,23300.0
2005-01-26 13:55:00,21.96,21.99,21.95,21.98,8300.0,14.1436,14.1629,14.1372,14.1565,8300.0
2005-01-26 14:00:00,21.97,21.98,21.93,21.94,15400.0,14.1501,14.1565,14.1243,14.1307,15400.0
2005-01-26 14:05:00,21.93,21.98,21.93,21.98,19500.0,14.1243,14.1565,14.1243,14.1565,19500.0
2005-01-26 14:10:00,21.99,21.99,21.95,21.95,9700.0,14.1629,14.1629,14.1372,14.1372,9700.0
2005-01-26 14:15:00,21.94,21.97,21.94,21.96,12200.0,14.1307,14.1501,14.1307,14.1436,12200.0
2005-01-26 14:20:00,21.96,21.97,21.95,21.97,15400.0,14.1436,14.1501,14.1372,14.1501,15400.0
2005-01-26 14:25:00,21.97,21.99,21.97,21.98,16500.0,14.1501,14.1629,14.1501,14.1565,16500.0
2005-01-26 14:30:00,21.98,22.0,21.98,21.98,12400.0,14.1565,14.1694,14.1565,14.1565,12400.0
2005-01-26 14:35:00,21.99,22.0,21.98,21.99,12400.0,14.1629,14.1694,14.1565,14.1629,12400.0
2005-01-26 14:40:00,22.0,22.0,21.96,21.96,21500.0,14.1694,14.1694,14.1436,14.1436,21500.0
2005-01-26 14:45:00,21.97,21.97,21.96,21.97,13900.0,14.1501,14.1501,14.1436,14.1501,13900.0
2005-01-26 14:50:00,21.97,21.99,21.96,21.99,10700.0,14.1501,14.1629,14.1436,14.1629,10700.0
2005-01-26 14:55:00,21.98,21.99,21.98,21.99,5900.0,14.1565,14.1629,14.1565,14.1629,5900.0
2005-01-26 15:00:00,21.99,21.99,21.98,21.98,16200.0,14.1629,14.1629,14.1565,14.1565,16200.0
2005-01-26 15:05:00,21.98,22.02,21.98,22.02,26800.0,14.1565,14.1823,14.1565,14.1823,26800.0
2005-01-26 15:10:00,22.01,22.03,22.01,22.01,14900.0,14.1758,14.1887,14.1758,14.1758,14900.0
2005-01-26 15:15:00,22.01,22.01,21.98,21.98,83300.0,14.1758,14.1758,14.1565,14.1565,83300.0
2005-01-26 15:20:00,21.98,22.01,21.98,22.0,91600.0,14.1565,14.1758,14.1565,14.1694,91600.0
2005-01-26 15:25:00,22.0,22.03,21.99,22.01,53500.0,14.1694,14.1887,14.1629,14.1758,53500.0
2005-01-26 15:30:00,22.0,22.0,21.99,21.99,26800.0,14.1694,14.1694,14.1629,14.1629,26800.0
2005-01-26 15:35:00,21.99,22.07,21.99,22.05,81300.0,14.1629,14.2145,14.1629,14.2016,81300.0
2005-01-26 15:40:00,22.05,22.06,22.03,22.04,29900.0,14.2016,14.208,14.1887,14.1951,29900.0
2005-01-26 15:45:00,22.05,22.05,22.03,22.04,27600.0,14.2016,14.2016,14.1887,14.1951,27600.0
2005-01-26 15:50:00,22.04,22.05,22.03,22.03,19700.0,14.1951,14.2016,14.1887,14.1887,19700.0
2005-01-26 15:55:00,22.04,22.05,22.0,22.02,172100.0,14.1951,14.2016,14.1694,14.1823,172100.0
2005-01-27 09:30:00,21.91,21.91,21.77,21.88,44200.0,14.1114,14.1114,14.0212,14.0921,44200.0
2005-01-27 09:35:00,21.88,21.93,21.76,21.8,16900.0,14.0921,14.1243,14.0148,14.0406,16900.0
2005-01-27 09:40:00,21.79,21.89,21.77,21.82,16400.0,14.0341,14.0985,14.0212,14.0535,16400.0
2005-01-27 09:45:00,21.79,21.8,21.7,21.77,19500.0,14.0341,14.0406,13.9762,14.0212,19500.0
2005-01-27 09:50:00,21.77,21.84,21.73,21.83,30900.0,14.0212,14.0663,13.9955,14.0599,30900.0
2005-01-27 09:55:00,21.8,21.9,21.78,21.89,22900.0,14.0406,14.105,14.0277,14.0985,22900.0
2005-01-27 10:00:00,21.89,21.94,21.86,21.92,25200.0,14.0985,14.1307,14.0792,14.1179,25200.0
2005-01-27 10:05:00,21.95,21.97,21.92,21.97,30400.0,14.1372,14.1501,14.1179,14.1501,30400.0
2005-01-27 10:10:00,21.95,21.97,21.88,21.88,44200.0,14.1372,14.1501,14.0921,14.0921,44200.0
2005-01-27 10:15:00,21.88,21.9,21.85,21.89,12900.0,14.0921,14.105,14.0728,14.0985,12900.0
2005-01-27 10:20:00,21.9,21.93,21.89,21.92,24300.0,14.105,14.1243,14.0985,14.1179,24300.0
2005-01-27 10:25:00,21.91,21.93,21.91,21.92,11500.0,14.1114,14.1243,14.1114,14.1179,11500.0
2005-01-27 10:30:00,21.92,21.94,21.91,21.94,8500.0,14.1179,14.1307,14.1114,14.1307,8500.0
2005-01-27 10:35:00,21.94,21.96,21.92,21.94,23400.0,14.1307,14.1436,14.1179,14.1307,23400.0
2005-01-27 10:40:00,21.94,21.96,21.93,21.96,40600.0,14.1307,14.1436,14.1243,14.1436,40600.0
2005-01-27 10:45:00,21.95,21.96,21.94,21.95,14200.0,14.1372,14.1436,14.1307,14.1372,14200.0
2005-01-27 10:50:00,21.94,21.97,21.93,21.96,6100.0,14.1307,14.1501,14.1243,14.1436,6100.0
2005-01-27 10:55:00,21.94,22.0,21.94,21.99,122100.0,14.1307,14.1694,14.1307,14.1629,122100.0
2005-01-27 11:00:00,22.0,22.04,21.99,22.03,35700.0,14.1694,14.1951,14.1629,14.1887,35700.0
2005-01-27 11:05:00,22.02,22.05,21.97,22.05,26300.0,14.1823,14.2016,14.1501,14.2016,26300.0
2005-01-27 11:10:00,22.04,22.15,22.04,22.13,31700.0,14.1951,14.266,14.1951,14.2531,31700.0
2005-01-27 11:15:00,22.14,22.23,22.14,22.18,43600.0,14.2596,14.3175,14.2596,14.2853,43600.0
2005-01-27 11:20:00,22.19,22.21,22.18,22.21,33000.0,14.2918,14.3046,14.2853,14.3046,33000.0
2005-01-27 11:25:00,22.2,22.21,22.1,22.1,15000.0,14.2982,14.3046,14.2338,14.2338,15000.0
2005-01-27 11:30:00,22.1,22.11,22.09,22.09,16000.0,14.2338,14.2402,14.2273,14.2273,16000.0
2005-01-27 11:35:00,22.1,22.11,22.08,22.09,30000.0,14.2338,14.2402,14.2209,14.2273,30000.0
2005-01-27 11:40:00,22.09,22.13,22.09,22.12,24600.0,14.2273,14.2531,14.2273,14.2467,24600.0
2005-01-27 11:45:00,22.13,22.16,22.1,22.16,16000.0,14.2531,14.2724,14.2338,14.2724,16000.0
2005-01-27 11:50:00,22.17,22.21,22.13,22.17,7500.0,14.2789,14.3046,14.2531,14.2789,7500.0
2005-01-27 11:55:00,22.17,22.2,22.15,22.19,40900.0,14.2789,14.2982,14.266,14.2918,40900.0
2005-01-27 12:00:00,22.18,22.2,22.17,22.17,11900.0,14.2853,14.2982,14.2789,14.2789,11900.0
2005-01-27 12:05:00,22.17,22.18,22.15,22.16,57200.0,14.2789,14.2853,14.266,14.2724,57200.0
2005-01-27 12:10:00,22.15,22.15,22.1,22.11,8400.0,14.266,14.266,14.2338,14.2402,8400.0
2005-01-27 12:15:00,22.1,22.12,22.1,22.11,1500.0,14.2338,14.2467,14.2338,14.2402,1500.0
2005-01-27 12:20:00,22.12,22.14,22.1,22.14,13800.0,14.2467,14.2596,14.2338,14.2596,13800.0
2005-01-27 12:25:00,22.1,22.11,22.1,22.11,5100.0,14.2338,14.2402,14.2338,14.2402,5100.0
2005-01-27 12:30:00,22.11,22.12,22.1,22.1,4800.0,14.2402,14.2467,14.2338,14.2338,4800.0
2005-01-27 12:35:00,22.09,22.11,22.09,22.1,5200.0,14.2273,14.2402,14.2273,14.2338,5200.0
2005-01-27 12:40:00,22.11,22.13,22.1,22.12,13600.0,14.2402,14.2531,14.2338,14.2467,13600.0
2005-01-27 12:45:00,22.12,22.14,22.12,22.13,8700.0,14.2467,14.2596,14.2467,14.2531,8700.0
2005-01-27 12:50:00,22.12,22.13,22.11,22.11,3600.0,14.2467,14.2531,14.2402,14.2402,3600.0
2005-01-27 12:55:00,22.13,22.15,22.12,22.14,22800.0,14.2531,14.266,14.2467,14.2596,22800.0
2005-01-27 13:00:00,22.14,22.14,22.11,22.11,20100.0,14.2596,14.2596,14.2402,14.2402,20100.0
2005-01-27 13:05:00,22.11,22.11,22.02,22.05,39700.0,14.2402,14.2402,14.1823,14.2016,39700.0
2005-01-27 13:10:00,22.06,22.08,22.04,22.05,9700.0,14.208,14.2209,14.1951,14.2016,9700.0
2005-01-27 13:15:00,22.05,22.08,22.05,22.07,24000.0,14.2016,14.2209,14.2016,14.2145,24000.0
2005-01-27 13:20:00,22.08,22.13,22.07,22.11,16100.0,14.2209,14.2531,14.2145,14.2402,16100.0
2005-01-27 13:25:00,22.1,22.11,22.04,22.04,24400.0,14.2338,14.2402,14.1951,14.1951,24400.0
2005-01-27 13:30:00,22.02,22.03,22.01,22.02,29800.0,14.1823,14.1887,14.1758,14.1823,29800.0
2005-01-27 13:35:00,22.02,22.05,22.02,22.04,11600.0,14.1823,14.2016,14.1823,14.1951,11600.0
2005-01-27 13:40:00,22.05,22.07,22.03,22.06,22200.0,14.2016,14.2145,14.1887,14.208,22200.0
2005-01-27 13:45:00,22.05,22.06,22.02,22.03,25600.0,14.2016,14.208,14.1823,14.1887,25600.0
2005-01-27 13:50:00,22.03,22.04,22.03,22.03,4400.0,14.1887,14.1951,14.1887,14.1887,4400.0
2005-01-27 13:55:00,22.01,22.04,22.01,22.04,12300.0,14.1758,14.1951,14.1758,14.1951,12300.0
2005-01-27 14:00:00,22.03,22.05,22.02,22.05,9700.0,14.1887,14.2016,14.1823,14.2016,9700.0
2005-01-27 14:05:00,22.05,22.08,22.04,22.06,10300.0,14.2016,14.2209,14.1951,14.208,10300.0
2005-01-27 14:10:00,22.06,22.06,22.05,22.05,10100.0,14.208,14.208,14.2016,14.2016,10100.0
2005-01-27 14:15:00,22.06,22.06,22.02,22.05,12100.0,14.208,14.208,14.1823,14.2016,12100.0
2005-01-27 14:20:00,22.05,22.09,22.05,22.09,25900.0,14.2016,14.2273,14.2016,14.2273,25900.0
2005-01-27 14:25:00,22.09,22.09,22.06,22.07,11800.0,14.2273,14.2273,14.208,14.2145,11800.0
2005-01-27 14:30:00,22.07,22.08,22.06,22.06,21300.0,14.2145,14.2209,14.208,14.208,21300.0
2005-01-27 14:35:00,22.07,22.08,22.06,22.07,24400.0,14.2145,14.2209,14.208,14.2145,24400.0
2005-01-27 14:40:00,22.06,22.09,22.05,22.08,54600.0,14.208,14.2273,14.2016,14.2209,54600.0
2005-01-27 14:45:00,22.08,22.09,22.04,22.05,24900.0,14.2209,14.2273,14.1951,14.2016,24900.0
2005-01-27 14:50:00,22.05,22.06,22.01,22.01,39000.0,14.2016,14.208,14.1758,14.1758,39000.0
2005-01-27 14:55:00,22.01,22.04,22.0,22.02,14300.0,14.1758,14.1951,14.1694,14.1823,14300.0
2005-01-27 15:00:00,22.03,22.04,22.02,22.04,25600.0,14.1887,14.1951,14.1823,14.1951,25600.0
2005-01-27 15:05:00,22.03,22.04,22.0,22.02,15900.0,14.1887,14.1951,14.1694,14.1823,15900.0
2005-01-27 15:10:00,22.01,22.05,22.01,22.04,6800.0,14.1758,14.2016,14.1758,14.1951,6800.0
2005-01-27 15:15:00,22.05,22.07,22.02,22.02,75900.0,14.2016,14.2145,14.1823,14.1823,75900.0
2005-01-27 15:20:00,22.02,22.03,22.0,22.03,25900.0,14.1823,14.1887,14.1694,14.1887,25900.0
2005-01-27 15:25:00,22.03,22.03,22.01,22.03,18200.0,14.1887,14.1887,14.1758,14.1887,18200.0
2005-01-27 15:30:00,22.03,22.04,22.0,22.02,38600.0,14.1887,14.1951,14.1694,14.1823,38600.0
2005-01-27 15:35:00,22.02,22.04,22.01,22.04,44700.0,14.1823,14.1951,14.1758,14.1951,44700.0
2005-01-27 15:40:00,22.03,22.05,22.02,22.03,30800.0,14.1887,14.2016,14.1823,14.1887,30800.0
2005-01-27 15:45:00,22.03,22.05,22.02,22.03,22000.0,14.1887,14.2016,14.1823,14.1887,22000.0
2005-01-27 15:50:00,22.03,22.05,22.03,22.05,25500.0,14.1887,14.2016,14.1887,14.2016,25500.0
2005-01-27 15:55:00,22.04,22.06,22.0,22.02,33200.0,14.1951,14.208,14.1694,14.1823,33200.0
2005-01-28 09:30:00,21.9,22.04,21.89,22.02,64900.0,14.105,14.1951,14.0985,14.1823,64900.0
2005-01-28 09:35:00,22.0,22.03,21.88,21.96,17900.0,14.1694,14.1887,14.0921,14.1436,17900.0
2005-01-28 09:40:00,22.0,22.02,21.89,22.01,12100.0,14.1694,14.1823,14.0985,14.1758,12100.0
2005-01-28 09:45:00,22.0,22.04,21.96,22.0,26000.0,14.1694,14.1951,14.1436,14.1694,26000.0
2005-01-28 09:50:00,22.01,22.05,22.0,22.05,14200.0,14.1758,14.2016,14.1694,14.2016,14200.0
2005-01-28 09:55:00,22.05,22.05,21.99,22.01,22800.0,14.2016,14.2016,14.1629,14.1758,22800.0
2005-01-28 10:00:00,22.01,22.03,21.98,21.99,10300.0,14.1758,14.1887,14.1565,14.1629,10300.0
2005-01-28 10:05:00,22.0,22.02,21.92,21.92,20000.0,14.1694,14.1823,14.1179,14.1179,20000.0
2005-01-28 10:10:00,21.93,21.96,21.89,21.91,27400.0,14.1243,14.1436,14.0985,14.1114,27400.0
2005-01-28 10:15:00,21.92,21.93,21.88,21.88,20700.0,14.1179,14.1243,14.0921,14.0921,20700.0
2005-01-28 10:20:00,21.87,21.87,21.81,21.83,17400.0,14.0857,14.0857,14.047,14.0599,17400.0
2005-01-28 10:25:00,21.83,21.84,21.81,21.84,21300.0,14.0599,14.0663,14.047,14.0663,21300.0
2005-01-28 10:30:00,21.84,21.85,21.82,21.84,34500.0,14.0663,14.0728,14.0535,14.0663,34500.0
2005-01-28 10:35:00,21.84,21.93,21.84,21.89,18000.0,14.0663,14.1243,14.0663,14.0985,18000.0
2005-01-28 10:40:00,21.9,21.9,21.85,21.85,13600.0,14.105,14.105,14.0728,14.0728,13600.0
2005-01-28 10:45:00,21.85,21.85,21.78,21.8,35700.0,14.0728,14.0728,14.0277,14.0406,35700.0
2005-01-28 10:50:00,21.8,21.8,21.76,21.76,19400.0,14.0406,14.0406,14.0148,14.0148,19400.0
2005-01-28 10:55:00,21.77,21.8,21.76,21.76,17100.0,14.0212,14.0406,14.0148,14.0148,17100.0
2005-01-28 11:00:00,21.75,21.76,21.65,21.68,39500.0,14.0084,14.0148,13.944,13.9633,39500.0
2005-01-28 11:05:00,21.69,21.72,21.68,21.69,72700.0,13.9697,13.989,13.9633,13.9697,72700.0
2005-01-28 11:10:00,21.69,21.71,21.66,21.7,32800.0,13.9697,13.9826,13.9504,13.9762,32800.0
2005-01-28 11:15:00,21.7,21.71,21.57,21.59,55400.0,13.9762,13.9826,13.8924,13.9053,55400.0
2005-01-28 11:20:00,21.58,21.66,21.55,21.65,43500.0,13.8989,13.9504,13.8796,13.944,43500.0
2005-01-28 11:25:00,21.65,21.67,21.63,21.66,24300.0,13.944,13.9568,13.9311,13.9504,24300.0
2005-01-28 11:30:00,21.65,21.69,21.61,21.68,37900.0,13.944,13.9697,13.9182,13.9633,37900.0
2005-01-28 11:35:00,21.67,21.67,21.63,21.67,29600.0,13.9568,13.9568,13.9311,13.9568,29600.0
2005-01-28 11:40:00,21.66,21.67,21.64,21.67,24500.0,13.9504,13.9568,13.9375,13.9568,24500.0
2005-01-28 11:45:00,21.68,21.7,21.65,21.7,38500.0,13.9633,13.9762,13.944,13.9762,38500.0
2005-01-28 11:50:00,21.7,21.73,21.7,21.72,32500.0,13.9762,13.9955,13.9762,13.989,32500.0
2005-01-28 11:55:00,21.72,21.72,21.69,21.69,16400.0,13.989,13.989,13.9697,13.9697,16400.0
2005-01-28 12:00:00,21.68,21.68,21.66,21.68,33800.0,13.9633,13.9633,13.9504,13.9633,33800.0
2005-01-28 12:05:00,21.68,21.68,21.65,21.65,3300.0,13.9633,13.9633,13.944,13.944,3300.0
2005-01-28 12:10:00,21.65,21.66,21.65,21.65,4200.0,13.944,13.9504,13.944,13.944,4200.0
2005-01-28 12:15:00,21.65,21.66,21.63,21.66,5200.0,13.944,13.9504,13.9311,13.9504,5200.0
2005-01-28 12:20:00,21.66,21.67,21.53,21.54,25300.0,13.9504,13.9568,13.8667,13.8731,25300.0
2005-01-28 12:25:00,21.54,21.58,21.54,21.57,34800.0,13.8731,13.8989,13.8731,13.8924,34800.0
2005-01-28 12:30:00,21.57,21.6,21.55,21.56,10000.0,13.8924,13.9118,13.8796,13.886,10000.0
2005-01-28 12:35:00,21.56,21.58,21.52,21.53,9700.0,13.886,13.8989,13.8602,13.8667,9700.0
2005-01-28 12:40:00,21.54,21.57,21.54,21.56,3600.0,13.8731,13.8924,13.8731,13.886,3600.0
2005-01-28 12:45:00,21.56,21.58,21.56,21.58,11700.0,13.886,13.8989,13.886,13.8989,11700.0
2005-01-28 12:50:00,21.58,21.61,21.57,21.59,9600.0,13.8989,13.9182,13.8924,13.9053,9600.0
2005-01-28 12:55:00,21.59,21.6,21.58,21.58,12100.0,13.9053,13.9118,13.8989,13.8989,12100.0
2005-01-28 13:00:00,21.58,21.58,21.55,21.57,16700.0,13.8989,13.8989,13.8796,13.8924,16700.0
2005-01-28 13:05:00,21.57,21.59,21.56,21.57,11100.0,13.8924,13.9053,13.886,13.8924,11100.0
2005-01-28 13:10:00,21.57,21.58,21.53,21.58,17900.0,13.8924,13.8989,13.8667,13.8989,17900.0
2005-01-28 13:15:00,21.58,21.6,21.57,21.58,10800.0,13.8989,13.9118,13.8924,13.8989,10800.0
2005-01-28 13:20:00,21.58,21.6,21.58,21.59,23900.0,13.8989,13.9118,13.8989,13.9053,23900.0
2005-01-28 13:25:00,21.6,21.62,21.59,21.59,9600.0,13.9118,13.9246,13.9053,13.9053,9600.0
2005-01-28 13:30:00,21.59,21.6,21.59,21.59,13500.0,13.9053,13.9118,13.9053,13.9053,13500.0
2005-01-28 13:35:00,21.59,21.6,21.58,21.6,17100.0,13.9053,13.9118,13.8989,13.9118,17100.0
2005-01-28 13:40:00,21.59,21.6,21.57,21.58,54600.0,13.9053,13.9118,13.8924,13.8989,54600.0
2005-01-28 13:45:00,21.59,21.6,21.58,21.59,7600.0,13.9053,13.9118,13.8989,13.9053,7600.0
2005-01-28 13:50:00,21.59,21.59,21.57,21.57,12200.0,13.9053,13.9053,13.8924,13.8924,12200.0
2005-01-28 13:55:00,21.58,21.61,21.58,21.58,21100.0,13.8989,13.9182,13.8989,13.8989,21100.0
2005-01-28 14:00:00,21.58,21.6,21.57,21.58,10400.0,13.8989,13.9118,13.8924,13.8989,10400.0
2005-01-28 14:05:00,21.58,21.59,21.55,21.58,25300.0,13.8989,13.9053,13.8796,13.8989,25300.0
2005-01-28 14:10:00,21.58,21.59,21.52,21.53,28700.0,13.8989,13.9053,13.8602,13.8667,28700.0
2005-01-28 14:15:00,21.53,21.56,21.51,21.54,42800.0,13.8667,13.886,13.8538,13.8731,42800.0
2005-01-28 14:20:00,21.54,21.55,21.54,21.54,6700.0,13.8731,13.8796,13.8731,13.8731,6700.0
2005-01-28 14:25:00,21.55,21.57,21.55,21.57,12600.0,13.8796,13.8924,13.8796,13.8924,12600.0
2005-01-28 14:30:00,21.57,21.57,21.54,21.55,11400.0,13.8924,13.8924,13.8731,13.8796,11400.0
2005-01-28 14:35:00,21.56,21.6,21.55,21.59,16000.0,13.886,13.9118,13.8796,13.9053,16000.0
2005-01-28 14:40:00,21.59,21.61,21.58,21.58,12500.0,13.9053,13.9182,13.8989,13.8989,12500.0
2005-01-28 14:45:00,21.58,21.61,21.57,21.58,17500.0,13.8989,13.9182,13.8924,13.8989,17500.0
2005-01-28 14:50:00,21.57,21.58,21.54,21.57,17200.0,13.8924,13.8989,13.8731,13.8924,17200.0
2005-01-28 14:55:00,21.57,21.58,21.56,21.57,6900.0,13.8924,13.8989,13.886,13.8924,6900.0
2005-01-28 15:00:00,21.56,21.56,21.54,21.55,31200.0,13.886,13.886,13.8731,13.8796,31200.0
2005-01-28 15:05:00,21.55,21.57,21.55,21.56,18700.0,13.8796,13.8924,13.8796,13.886,18700.0
2005-01-28 15:10:00,21.57,21.57,21.54,21.54,27500.0,13.8924,13.8924,13.8731,13.8731,27500.0
2005-01-28 15:15:00,21.54,21.6,21.54,21.6,69900.0,13.8731,13.9118,13.8731,13.9118,69900.0
2005-01-28 15:20:00,21.6,21.62,21.57,21.59,24200.0,13.9118,13.9246,13.8924,13.9053,24200.0
2005-01-28 15:25:00,21.6,21.62,21.58,21.59,16600.0,13.9118,13.9246,13.8989,13.9053,16600.0
2005-01-28 15:30:00,21.59,21.64,21.58,21.64,27000.0,13.9053,13.9375,13.8989,13.9375,27000.0
2005-01-28 15:35:00,21.64,21.66,21.63,21.65,34100.0,13.9375,13.9504,13.9311,13.944,34100.0
2005-01-28 15:40:00,21.65,21.69,21.65,21.67,43600.0,13.944,13.9697,13.944,13.9568,43600.0
2005-01-28 15:45:00,21.67,21.71,21.66,21.67,27300.0,13.9568,13.9826,13.9504,13.9568,27300.0
2005-01-28 15:50:00,21.68,21.7,21.61,21.62,54900.0,13.9633,13.9762,13.9182,13.9246,54900.0
2005-01-28 15:55:00,21.62,21.68,21.6,21.62,74300.0,13.9246,13.9633,13.9118,13.9246,74300.0
2005-01-31 09:30:00,21.94,22.06,21.9,22.05,66200.0,14.1307,14.208,14.105,14.2016,66200.0
2005-01-31 09:35:00,22.05,22.05,21.96,21.97,18500.0,14.2016,14.2016,14.1436,14.1501,18500.0
2005-01-31 09:40:00,21.97,22.0,21.92,21.94,18700.0,14.1501,14.1694,14.1179,14.1307,18700.0
2005-01-31 09:45:00,21.93,22.03,21.91,22.03,12500.0,14.1243,14.1887,14.1114,14.1887,12500.0
2005-01-31 09:50:00,22.03,22.07,22.02,22.07,16300.0,14.1887,14.2145,14.1823,14.2145,16300.0
2005-01-31 09:55:00,22.07,22.14,22.03,22.12,28400.0,14.2145,14.2596,14.1887,14.2467,28400.0
2005-01-31 10:00:00,22.15,22.17,22.11,22.16,23700.0,14.266,14.2789,14.2402,14.2724,23700.0
2005-01-31 10:05:00,22.15,22.18,22.14,22.15,15000.0,14.266,14.2853,14.2596,14.266,15000.0
2005-01-31 10:10:00,22.14,22.16,22.13,22.16,11700.0,14.2596,14.2724,14.2531,14.2724,11700.0
2005-01-31 10:15:00,22.16,22.21,22.15,22.17,31300.0,14.2724,14.3046,14.266,14.2789,31300.0
2005-01-31 10:20:00,22.17,22.17,22.14,22.15,46100.0,14.2789,14.2789,14.2596,14.266,46100.0
2005-01-31 10:25:00,22.16,22.21,22.14,22.21,24000.0,14.2724,14.3046,14.2596,14.3046,24000.0
2005-01-31 10:30:00,22.21,22.25,22.21,22.24,16200.0,14.3046,14.3304,14.3046,14.324,16200.0
2005-01-31 10:35:00,22.23,22.23,22.21,22.22,21100.0,14.3175,14.3175,14.3046,14.3111,21100.0
2005-01-31 10:40:00,22.22,22.22,22.2,22.2,8300.0,14.3111,14.3111,14.2982,14.2982,8300.0
2005-01-31 10:45:00,22.2,22.2,22.13,22.13,26600.0,14.2982,14.2982,14.2531,14.2531,26600.0
2005-01-31 10:50:00,22.15,22.15,22.11,22.13,255800.0,14.266,14.266,14.2402,14.2531,255800.0
2005-01-31 10:55:00,22.13,22.13,22.08,22.08,24000.0,14.2531,14.2531,14.2209,14.2209,24000.0
2005-01-31 11:00:00,22.08,22.09,22.01,22.01,25600.0,14.2209,14.2273,14.1758,14.1758,25600.0
2005-01-31 11:05:00,22.01,22.05,21.99,22.02,27100.0,14.1758,14.2016,14.1629,14.1823,27100.0
2005-01-31 11:10:00,22.02,22.05,22.02,22.05,14700.0,14.1823,14.2016,14.1823,14.2016,14700.0
2005-01-31 11:15:00,22.04,22.06,22.04,22.04,21800.0,14.1951,14.208,14.1951,14.1951,21800.0
2005-01-31 11:20:00,22.04,22.06,22.04,22.05,10000.0,14.1951,14.208,14.1951,14.2016,10000.0
2005-01-31 11:25:00,22.05,22.11,22.05,22.1,29100.0,14.2016,14.2402,14.2016,14.2338,29100.0
2005-01-31 11:30:00,22.1,22.11,22.06,22.06,66000.0,14.2338,14.2402,14.208,14.208,66000.0
2005-01-31 11:35:00,22.07,22.08,22.06,22.06,5300.0,14.2145,14.2209,14.208,14.208,5300.0
2005-01-31 11:40:00,22.06,22.09,22.06,22.07,8100.0,14.208,14.2273,14.208,14.2145,8100.0
2005-01-31 11:45:00,22.08,22.1,22.07,22.07,11500.0,14.2209,14.2338,14.2145,14.2145,11500.0
2005-01-31 11:50:00,22.08,22.09,22.05,22.06,9800.0,14.2209,14.2273,14.2016,14.208,9800.0
2005-01-31 11:55:00,22.06,22.08,22.06,22.08,8000.0,14.208,14.2209,14.208,14.2209,8000.0
2005-01-31 12:00:00,22.08,22.08,22.05,22.07,18600.0,14.2209,14.2209,14.2016,14.2145,18600.0
2005-01-31 12:05:00,22.08,22.09,22.07,22.08,6300.0,14.2209,14.2273,14.2145,14.2209,6300.0
2005-01-31 12:10:00,22.09,22.1,22.09,22.09,10300.0,14.2273,14.2338,14.2273,14.2273,10300.0
2005-01-31 12:15:00,22.09,22.1,22.07,22.1,15500.0,14.2273,14.2338,14.2145,14.2338,15500.0
2005-01-31 12:20:00,22.1,22.17,22.1,22.13,27400.0,14.2338,14.2789,14.2338,14.2531,27400.0
2005-01-31 12:25:00,22.14,22.18,22.13,22.15,21600.0,14.2596,14.2853,14.2531,14.266,21600.0
2005-01-31 12:30:00,22.14,22.14,22.12,22.13,9200.0,14.2596,14.2596,14.2467,14.2531,9200.0
2005-01-31 12:35:00,22.13,22.15,22.11,22.14,8400.0,14.2531,14.266,14.2402,14.2596,8400.0
2005-01-31 12:40:00,22.14,22.15,22.11,22.11,8400.0,14.2596,14.266,14.2402,14.2402,8400.0
2005-01-31 12:45:00,22.12,22.16,22.11,22.16,21600.0,14.2467,14.2724,14.2402,14.2724,21600.0
2005-01-31 12:50:00,22.16,22.16,22.14,22.16,14200.0,14.2724,14.2724,14.2596,14.2724,14200.0
2005-01-31 12:55:00,22.15,22.17,22.13,22.14,17900.0,14.266,14.2789,14.2531,14.2596,17900.0
2005-01-31 13:00:00,22.14,22.15,22.1,22.12,14200.0,14.2596,14.266,14.2338,14.2467,14200.0
2005-01-31 13:05:00,22.13,22.17,22.11,22.11,18700.0,14.2531,14.2789,14.2402,14.2402,18700.0
2005-01-31 13:10:00,22.11,22.13,22.1,22.1,15200.0,14.2402,14.2531,14.2338,14.2338,15200.0
2005-01-31 13:15:00,22.1,22.12,22.1,22.1,8800.0,14.2338,14.2467,14.2338,14.2338,8800.0
2005-01-31 13:20:00,22.1,22.1,22.08,22.09,7000.0,14.2338,14.2338,14.2209,14.2273,7000.0
2005-01-31 13:25:00,22.09,22.1,22.08,22.09,9200.0,14.2273,14.2338,14.2209,14.2273,9200.0
2005-01-31 13:30:00,22.08,22.09,22.07,22.07,9100.0,14.2209,14.2273,14.2145,14.2145,9100.0
2005-01-31 13:35:00,22.07,22.12,22.06,22.11,8300.0,14.2145,14.2467,14.208,14.2402,8300.0
2005-01-31 13:40:00,22.12,22.15,22.12,22.13,7600.0,14.2467,14.266,14.2467,14.2531,7600.0
2005-01-31 13:45:00,22.14,22.17,22.14,22.15,18000.0,14.2596,14.2789,14.2596,14.266,18000.0
2005-01-31 13:50:00,22.14,22.16,22.1,22.15,7500.0,14.2596,14.2724,14.2338,14.266,7500.0
2005-01-31 13:55:00,22.15,22.17,22.14,22.16,6800.0,14.266,14.2789,14.2596,14.2724,6800.0
2005-01-31 14:00:00,22.17,22.17,22.15,22.15,5100.0,14.2789,14.2789,14.266,14.266,5100.0
2005-01-31 14:05:00,22.15,22.15,22.14,22.15,9500.0,14.266,14.266,14.2596,14.266,9500.0
2005-01-31 14:10:00,22.15,22.15,22.14,22.15,18800.0,14.266,14.266,14.2596,14.266,18800.0
2005-01-31 14:15:00,22.15,22.19,22.14,22.18,35800.0,14.266,14.2918,14.2596,14.2853,35800.0
2005-01-31 14:20:00,22.18,22.18,22.16,22.16,19300.0,14.2853,14.2853,14.2724,14.2724,19300.0
2005-01-31 14:25:00,22.17,22.17,22.11,22.12,27100.0,14.2789,14.2789,14.2402,14.2467,27100.0
2005-01-31 14:30:00,22.13,22.16,22.11,22.12,22900.0,14.2531,14.2724,14.2402,14.2467,22900.0
2005-01-31 14:35:00,22.12,22.16,22.12,22.13,21300.0,14.2467,14.2724,14.2467,14.2531,21300.0
2005-01-31 14:40:00,22.15,22.16,22.12,22.13,30600.0,14.266,14.2724,14.2467,14.2531,30600.0
2005-01-31 14:45:00,22.14,22.18,22.14,22.16,13000.0,14.2596,14.2853,14.2596,14.2724,13000.0
2005-01-31 14:50:00,22.17,22.18,22.15,22.17,10200.0,14.2789,14.2853,14.266,14.2789,10200.0
2005-01-31 14:55:00,22.17,22.17,22.13,22.13,18400.0,14.2789,14.2789,14.2531,14.2531,18400.0
2005-01-31 15:00:00,22.11,22.15,22.1,22.12,38400.0,14.2402,14.266,14.2338,14.2467,38400.0
2005-01-31 15:05:00,22.12,22.12,22.09,22.11,22200.0,14.2467,14.2467,14.2273,14.2402,22200.0
2005-01-31 15:10:00,22.11,22.11,22.06,22.1,27200.0,14.2402,14.2402,14.208,14.2338,27200.0
2005-01-31 15:15:00,22.09,22.1,22.05,22.05,26900.0,14.2273,14.2338,14.2016,14.2016,26900.0
2005-01-31 15:20:00,22.06,22.08,22.03,22.07,21000.0,14.208,14.2209,14.1887,14.2145,21000.0
2005-01-31 15:25:00,22.07,22.1,22.07,22.1,10200.0,14.2145,14.2338,14.2145,14.2338,10200.0
2005-01-31 15:30:00,22.1,22.11,22.06,22.06,23100.0,14.2338,14.2402,14.208,14.208,23100.0
2005-01-31 15:35:00,22.06,22.11,22.06,22.07,29600.0,14.208,14.2402,14.208,14.2145,29600.0
2005-01-31 15:40:00,22.07,22.13,22.07,22.1,42400.0,14.2145,14.2531,14.2145,14.2338,42400.0
2005-01-31 15:45:00,22.09,22.11,22.09,22.1,28200.0,14.2273,14.2402,14.2273,14.2338,28200.0
2005-01-31 15:50:00,22.1,22.16,22.09,22.13,67100.0,14.2338,14.2724,14.2273,14.2531,67100.0
2005-01-31 15:55:00,22.14,22.15,22.11,22.11,59500.0,14.2596,14.266,14.2402,14.2402,59500.0
2005-02-01 09:30:00,22.01,22.09,22.01,22.06,49200.0,14.1758,14.2273,14.1758,14.208,49200.0
2005-02-01 09:35:00,22.06,22.18,22.06,22.18,33100.0,14.208,14.2853,14.208,14.2853,33100.0
2005-02-01 09:40:00,22.17,22.2,22.1,22.2,23800.0,14.2789,14.2982,14.2338,14.2982,23800.0
2005-02-01 09:45:00,22.2,22.2,22.11,22.14,9900.0,14.2982,14.2982,14.2402,14.2596,9900.0
2005-02-01 09:50:00,22.12,22.15,22.08,22.09,14500.0,14.2467,14.266,14.2209,14.2273,14500.0
2005-02-01 09:55:00,22.1,22.11,22.08,22.1,13600.0,14.2338,14.2402,14.2209,14.2338,13600.0
2005-02-01 10:00:00,22.1,22.13,22.08,22.13,16900.0,14.2338,14.2531,14.2209,14.2531,16900.0
2005-02-01 10:05:00,22.13,22.15,22.09,22.15,30400.0,14.2531,14.266,14.2273,14.266,30400.0
2005-02-01 10:10:00,22.14,22.18,22.14,22.16,45000.0,14.2596,14.2853,14.2596,14.2724,45000.0
2005-02-01 10:15:00,22.15,22.17,22.11,22.12,20400.0,14.266,14.2789,14.2402,14.2467,20400.0
2005-02-01 10:20:00,22.11,22.14,22.11,22.14,8300.0,14.2402,14.2596,14.2402,14.2596,8300.0
2005-02-01 10:25:00,22.14,22.23,22.14,22.2,35800.0,14.2596,14.3175,14.2596,14.2982,35800.0
2005-02-01 10:30:00,22.18,22.21,22.14,22.2,19300.0,14.2853,14.3046,14.2596,14.2982,19300.0
2005-02-01 10:35:00,22.2,22.21,22.17,22.21,20300.0,14.2982,14.3046,14.2789,14.3046,20300.0
2005-02-01 10:40:00,22.21,22.21,22.17,22.19,9700.0,14.3046,14.3046,14.2789,14.2918,9700.0
2005-02-01 10:45:00,22.19,22.2,22.18,22.18,6500.0,14.2918,14.2982,14.2853,14.2853,6500.0
2005-02-01 10:50:00,22.17,22.2,22.17,22.19,22700.0,14.2789,14.2982,14.2789,14.2918,22700.0
2005-02-01 10:55:00,22.19,22.2,22.17,22.18,10200.0,14.2918,14.2982,14.2789,14.2853,10200.0
2005-02-01 11:00:00,22.18,22.23,22.17,22.23,14900.0,14.2853,14.3175,14.2789,14.3175,14900.0
2005-02-01 11:05:00,22.22,22.23,22.19,22.22,30600.0,14.3111,14.3175,14.2918,14.3111,30600.0
2005-02-01 11:10:00,22.21,22.24,22.21,22.23,26900.0,14.3046,14.324,14.3046,14.3175,26900.0
2005-02-01 11:15:00,22.23,22.25,22.22,22.24,31700.0,14.3175,14.3304,14.3111,14.324,31700.0
2005-02-01 11:20:00,22.24,22.24,22.2,22.2,12700.0,14.324,14.324,14.2982,14.2982,12700.0
2005-02-01 11:25:00,22.2,22.23,22.2,22.21,7000.0,14.2982,14.3175,14.2982,14.3046,7000.0
2005-02-01 11:30:00,22.21,22.3,22.2,22.29,28100.0,14.3046,14.3626,14.2982,14.3562,28100.0
2005-02-01 11:35:00,22.29,22.4,22.29,22.39,84500.0,14.3562,14.427,14.3562,14.4206,84500.0
2005-02-01 11:40:00,22.38,22.39,22.31,22.33,38200.0,14.4141,14.4206,14.369,14.3819,38200.0
2005-02-01 11:45:00,22.33,22.33,22.27,22.29,14500.0,14.3819,14.3819,14.3433,14.3562,14500.0
2005-02-01 11:50:00,22.29,22.29,22.26,22.29,12100.0,14.3562,14.3562,14.3368,14.3562,12100.0
2005-02-01 11:55:00,22.27,22.3,22.27,22.27,8800.0,14.3433,14.3626,14.3433,14.3433,8800.0
2005-02-01 12:00:00,22.27,22.3,22.27,22.29,13100.0,14.3433,14.3626,14.3433,14.3562,13100.0
2005-02-01 12:05:00,22.29,22.32,22.27,22.32,13400.0,14.3562,14.3755,14.3433,14.3755,13400.0
2005-02-01 12:10:00,22.32,22.34,22.28,22.31,15400.0,14.3755,14.3884,14.3497,14.369,15400.0
2005-02-01 12:15:00,22.32,22.35,22.32,22.32,10400.0,14.3755,14.3948,14.3755,14.3755,10400.0
2005-02-01 12:20:00,22.32,22.34,22.3,22.34,12400.0,14.3755,14.3884,14.3626,14.3884,12400.0
2005-02-01 12:25:00,22.34,22.34,22.3,22.31,11000.0,14.3884,14.3884,14.3626,14.369,11000.0
2005-02-01 12:30:00,22.32,22.33,22.3,22.33,25500.0,14.3755,14.3819,14.3626,14.3819,25500.0
2005-02-01 12:35:00,22.33,22.35,22.33,22.33,20000.0,14.3819,14.3948,14.3819,14.3819,20000.0
2005-02-01 12:40:00,22.34,22.35,22.32,22.32,14200.0,14.3884,14.3948,14.3755,14.3755,14200.0
2005-02-01 12:45:00,22.32,22.33,22.29,22.31,26600.0,14.3755,14.3819,14.3562,14.369,26600.0
2005-02-01 12:50:00,22.31,22.35,22.31,22.35,12400.0,14.369,14.3948,14.369,14.3948,12400.0
2005-02-01 12:55:00,22.34,22.36,22.3,22.32,17500.0,14.3884,14.4012,14.3626,14.3755,17500.0
2005-02-01 13:00:00,22.34,22.34,22.3,22.31,19300.0,14.3884,14.3884,14.3626,14.369,19300.0
2005-02-01 13:05:00,22.3,22.3,22.27,22.28,34500.0,14.3626,14.3626,14.3433,14.3497,34500.0
2005-02-01 13:10:00,22.29,22.29,22.26,22.27,16600.0,14.3562,14.3562,14.3368,14.3433,16600.0
2005-02-01 13:15:00,22.27,22.27,22.26,22.26,7300.0,14.3433,14.3433,14.3368,14.3368,7300.0
2005-02-01 13:20:00,22.26,22.29,22.26,22.29,10400.0,14.3368,14.3562,14.3368,14.3562,10400.0
2005-02-01 13:25:00,22.29,22.36,22.28,22.33,18400.0,14.3562,14.4012,14.3497,14.3819,18400.0
2005-02-01 13:30:00,22.33,22.34,22.31,22.34,16300.0,14.3819,14.3884,14.369,14.3884,16300.0
2005-02-01 13:35:00,22.35,22.38,22.34,22.37,6500.0,14.3948,14.4141,14.3884,14.4077,6500.0
2005-02-01 13:40:00,22.38,22.39,22.37,22.38,12000.0,14.4141,14.4206,14.4077,14.4141,12000.0
2005-02-01 13:45:00,22.38,22.4,22.37,22.39,13300.0,14.4141,14.427,14.4077,14.4206,13300.0
2005-02-01 13:50:00,22.39,22.4,22.37,22.39,16300.0,14.4206,14.427,14.4077,14.4206,16300.0
2005-02-01 13:55:00,22.38,22.4,22.37,22.4,7400.0,14.4141,14.427,14.4077,14.427,7400.0
2005-02-01 14:00:00,22.39,22.4,22.38,22.39,7600.0,14.4206,14.427,14.4141,14.4206,7600.0
2005-02-01 14:05:00,22.39,22.4,22.38,22.39,10700.0,14.4206,14.427,14.4141,14.4206,10700.0
2005-02-01 14:10:00,22.4,22.46,22.4,22.44,23400.0,14.427,14.4657,14.427,14.4528,23400.0
2005-02-01 14:15:00,22.44,22.49,22.44,22.47,20800.0,14.4528,14.485,14.4528,14.4721,20800.0
2005-02-01 14:20:00,22.48,22.48,22.44,22.44,14400.0,14.4785,14.4785,14.4528,14.4528,14400.0
2005-02-01 14:25:00,22.44,22.44,22.38,22.38,19000.0,14.4528,14.4528,14.4141,14.4141,19000.0
2005-02-01 14:30:00,22.39,22.48,22.39,22.46,18500.0,14.4206,14.4785,14.4206,14.4657,18500.0
2005-02-01 14:35:00,22.46,22.46,22.45,22.46,10700.0,14.4657,14.4657,14.4592,14.4657,10700.0
2005-02-01 14:40:00,22.45,22.48,22.45,22.45,14700.0,14.4592,14.4785,14.4592,14.4592,14700.0
2005-02-01 14:45:00,22.45,22.45,22.42,22.43,18600.0,14.4592,14.4592,14.4399,14.4463,18600.0
2005-02-01 14:50:00,22.43,22.47,22.43,22.47,15600.0,14.4463,14.4721,14.4463,14.4721,15600.0
2005-02-01 14:55:00,22.47,22.48,22.44,22.45,28400.0,14.4721,14.4785,14.4528,14.4592,28400.0
2005-02-01 15:00:00,22.44,22.46,22.42,22.42,72800.0,14.4528,14.4657,14.4399,14.4399,72800.0
2005-02-01 15:05:00,22.41,22.42,22.37,22.38,49800.0,14.4334,14.4399,14.4077,14.4141,49800.0
2005-02-01 15:10:00,22.38,22.46,22.37,22.45,23900.0,14.4141,14.4657,14.4077,14.4592,23900.0
2005-02-01 15:15:00,22.44,22.45,22.42,22.42,19900.0,14.4528,14.4592,14.4399,14.4399,19900.0
2005-02-01 15:20:00,22.41,22.43,22.4,22.43,34700.0,14.4334,14.4463,14.427,14.4463,34700.0
2005-02-01 15:25:00,22.42,22.44,22.4,22.4,44000.0,14.4399,14.4528,14.427,14.427,44000.0
2005-02-01 15:30:00,22.4,22.41,22.37,22.4,28700.0,14.427,14.4334,14.4077,14.427,28700.0
2005-02-01 15:35:00,22.39,22.41,22.38,22.4,46000.0,14.4206,14.4334,14.4141,14.427,46000.0
2005-02-01 15:40:00,22.39,22.41,22.38,22.41,51100.0,14.4206,14.4334,14.4141,14.4334,51100.0
2005-02-01 15:45:00,22.41,22.52,22.41,22.48,100900.0,14.4334,14.5043,14.4334,14.4785,100900.0
2005-02-01 15:50:00,22.48,22.53,22.48,22.52,66600.0,14.4785,14.5107,14.4785,14.5043,66600.0
2005-02-01 15:55:00,22.52,22.55,22.52,22.52,117300.0,14.5043,14.5236,14.5043,14.5043,117300.0
2005-02-02 09:30:00,22.53,22.54,22.42,22.43,51800.0,14.5107,14.5172,14.4399,14.4463,51800.0
2005-02-02 09:35:00,22.46,22.53,22.35,22.48,37700.0,14.4657,14.5107,14.3948,14.4785,37700.0
2005-02-02 09:40:00,22.49,22.57,22.49,22.55,23300.0,14.485,14.5365,14.485,14.5236,23300.0
2005-02-02 09:45:00,22.55,22.58,22.54,22.56,26700.0,14.5236,14.5429,14.5172,14.5301,26700.0
2005-02-02 09:50:00,22.56,22.6,22.5,22.53,63900.0,14.5301,14.5558,14.4914,14.5107,63900.0
2005-02-02 09:55:00,22.57,22.57,22.51,22.52,15400.0,14.5365,14.5365,14.4979,14.5043,15400.0
2005-02-02 10:00:00,22.53,22.54,22.47,22.5,22600.0,14.5107,14.5172,14.4721,14.4914,22600.0
2005-02-02 10:05:00,22.5,22.53,22.47,22.47,9500.0,14.4914,14.5107,14.4721,14.4721,9500.0
2005-02-02 10:10:00,22.49,22.49,22.46,22.46,17800.0,14.485,14.485,14.4657,14.4657,17800.0
2005-02-02 10:15:00,22.46,22.48,22.45,22.45,9900.0,14.4657,14.4785,14.4592,14.4592,9900.0
2005-02-02 10:20:00,22.45,22.5,22.45,22.49,18800.0,14.4592,14.4914,14.4592,14.485,18800.0
2005-02-02 10:25:00,22.49,22.5,22.49,22.5,7500.0,14.485,14.4914,14.485,14.4914,7500.0
2005-02-02 10:30:00,22.5,22.54,22.5,22.53,22800.0,14.4914,14.5172,14.4914,14.5107,22800.0
2005-02-02 10:35:00,22.53,22.54,22.51,22.54,11200.0,14.5107,14.5172,14.4979,14.5172,11200.0
2005-02-02 10:40:00,22.53,22.54,22.53,22.54,15800.0,14.5107,14.5172,14.5107,14.5172,15800.0
2005-02-02 10:45:00,22.53,22.55,22.53,22.53,11700.0,14.5107,14.5236,14.5107,14.5107,11700.0
2005-02-02 10:50:00,22.53,22.56,22.53,22.54,11200.0,14.5107,14.5301,14.5107,14.5172,11200.0
2005-02-02 10:55:00,22.53,22.57,22.53,22.57,10400.0,14.5107,14.5365,14.5107,14.5365,10400.0
2005-02-02 11:00:00,22.57,22.57,22.53,22.53,9200.0,14.5365,14.5365,14.5107,14.5107,9200.0
2005-02-02 11:05:00,22.53,22.58,22.53,22.58,13800.0,14.5107,14.5429,14.5107,14.5429,13800.0
2005-02-02 11:10:00,22.57,22.59,22.56,22.58,34900.0,14.5365,14.5494,14.5301,14.5429,34900.0
2005-02-02 11:15:00,22.59,22.59,22.56,22.58,14100.0,14.5494,14.5494,14.5301,14.5429,14100.0
2005-02-02 11:20:00,22.57,22.6,22.57,22.6,30200.0,14.5365,14.5558,14.5365,14.5558,30200.0
2005-02-02 11:25:00,22.59,22.64,22.59,22.64,21000.0,14.5494,14.5816,14.5494,14.5816,21000.0
2005-02-02 11:30:00,22.64,22.66,22.63,22.66,13400.0,14.5816,14.5945,14.5751,14.5945,13400.0
2005-02-02 11:35:00,22.66,22.71,22.64,22.7,21800.0,14.5945,14.6267,14.5816,14.6202,21800.0
2005-02-02 11:40:00,22.69,22.7,22.66,22.67,20900.0,14.6138,14.6202,14.5945,14.6009,20900.0
2005-02-02 11:45:00,22.68,22.68,22.64,22.64,11200.0,14.6073,14.6073,14.5816,14.5816,11200.0
2005-02-02 11:50:00,22.65,22.65,22.6,22.6,39700.0,14.588,14.588,14.5558,14.5558,39700.0
2005-02-02 11:55:00,22.6,22.6,22.58,22.59,9900.0,14.5558,14.5558,14.5429,14.5494,9900.0
2005-02-02 12:00:00,22.59,22.61,22.59,22.6,30000.0,14.5494,14.5623,14.5494,14.5558,30000.0
2005-02-02 12:05:00,22.61,22.62,22.6,22.6,5900.0,14.5623,14.5687,14.5558,14.5558,5900.0
2005-02-02 12:10:00,22.61,22.61,22.59,22.59,11400.0,14.5623,14.5623,14.5494,14.5494,11400.0
2005-02-02 12:15:00,22.59,22.59,22.54,22.54,8900.0,14.5494,14.5494,14.5172,14.5172,8900.0
2005-02-02 12:20:00,22.54,22.57,22.54,22.55,15000.0,14.5172,14.5365,14.5172,14.5236,15000.0
2005-02-02 12:25:00,22.55,22.58,22.55,22.56,4900.0,14.5236,14.5429,14.5236,14.5301,4900.0
2005-02-02 12:30:00,22.55,22.57,22.55,22.57,9000.0,14.5236,14.5365,14.5236,14.5365,9000.0
2005-02-02 12:35:00,22.57,22.57,22.56,22.57,17700.0,14.5365,14.5365,14.5301,14.5365,17700.0
2005-02-02 12:40:00,22.57,22.58,22.56,22.58,13500.0,14.5365,14.5429,14.5301,14.5429,13500.0
2005-02-02 12:45:00,22.58,22.58,22.57,22.57,5300.0,14.5429,14.5429,14.5365,14.5365,5300.0
2005-02-02 12:50:00,22.58,22.59,22.58,22.59,2800.0,14.5429,14.5494,14.5429,14.5494,2800.0
2005-02-02 12:55:00,22.6,22.61,22.59,22.61,3000.0,14.5558,14.5623,14.5494,14.5623,3000.0
2005-02-02 13:00:00,22.6,22.63,22.6,22.63,7200.0,14.5558,14.5751,14.5558,14.5751,7200.0
2005-02-02 13:05:00,22.62,22.63,22.59,22.6,12600.0,14.5687,14.5751,14.5494,14.5558,12600.0
2005-02-02 13:10:00,22.6,22.61,22.59,22.61,13800.0,14.5558,14.5623,14.5494,14.5623,13800.0
2005-02-02 13:15:00,22.61,22.62,22.6,22.62,5800.0,14.5623,14.5687,14.5558,14.5687,5800.0
2005-02-02 13:20:00,22.61,22.63,22.61,22.63,4100.0,14.5623,14.5751,14.5623,14.5751,4100.0
2005-02-02 13:25:00,22.62,22.62,22.61,22.62,6100.0,14.5687,14.5687,14.5623,14.5687,6100.0
2005-02-02 13:30:00,22.62,22.64,22.62,22.64,8300.0,14.5687,14.5816,14.5687,14.5816,8300.0
2005-02-02 13:35:00,22.64,22.65,22.62,22.62,5600.0,14.5816,14.588,14.5687,14.5687,5600.0
2005-02-02 13:40:00,22.62,22.63,22.62,22.63,5800.0,14.5687,14.5751,14.5687,14.5751,5800.0
2005-02-02 13:45:00,22.62,22.63,22.6,22.6,6000.0,14.5687,14.5751,14.5558,14.5558,6000.0
2005-02-02 13:50:00,22.59,22.61,22.59,22.6,3800.0,14.5494,14.5623,14.5494,14.5558,3800.0
2005-02-02 13:55:00,22.6,22.6,22.56,22.58,16500.0,14.5558,14.5558,14.5301,14.5429,16500.0
2005-02-02 14:00:00,22.59,22.6,22.58,22.6,9600.0,14.5494,14.5558,14.5429,14.5558,9600.0
2005-02-02 14:05:00,22.59,22.62,22.59,22.62,9000.0,14.5494,14.5687,14.5494,14.5687,9000.0
2005-02-02 14:10:00,22.62,22.65,22.61,22.65,11400.0,14.5687,14.588,14.5623,14.588,11400.0
2005-02-02 14:15:00,22.65,22.67,22.63,22.65,17500.0,14.588,14.6009,14.5751,14.588,17500.0
2005-02-02 14:20:00,22.66,22.68,22.64,22.67,17000.0,14.5945,14.6073,14.5816,14.6009,17000.0
2005-02-02 14:25:00,22.68,22.76,22.68,22.76,56800.0,14.6073,14.6589,14.6073,14.6589,56800.0
2005-02-02 14:30:00,22.76,22.76,22.6,22.6,37700.0,14.6589,14.6589,14.5558,14.5558,37700.0
2005-02-02 14:35:00,22.6,22.64,22.55,22.64,38100.0,14.5558,14.5816,14.5236,14.5816,38100.0
2005-02-02 14:40:00,22.64,22.64,22.59,22.59,12100.0,14.5816,14.5816,14.5494,14.5494,12100.0
2005-02-02 14:45:00,22.59,22.69,22.58,22.62,20400.0,14.5494,14.6138,14.5429,14.5687,20400.0
2005-02-02 14:50:00,22.64,22.71,22.63,22.71,26800.0,14.5816,14.6267,14.5751,14.6267,26800.0
2005-02-02 14:55:00,22.7,22.7,22.67,22.67,19300.0,14.6202,14.6202,14.6009,14.6009,19300.0
2005-02-02 15:00:00,22.67,22.67,22.63,22.63,18900.0,14.6009,14.6009,14.5751,14.5751,18900.0
2005-02-02 15:05:00,22.61,22.63,22.59,22.6,21700.0,14.5623,14.5751,14.5494,14.5558,21700.0
2005-02-02 15:10:00,22.6,22.61,22.55,22.55,21800.0,14.5558,14.5623,14.5236,14.5236,21800.0
2005-02-02 15:15:00,22.55,22.56,22.52,22.54,45900.0,14.5236,14.5301,14.5043,14.5172,45900.0
2005-02-02 15:20:00,22.55,22.61,22.55,22.6,28300.0,14.5236,14.5623,14.5236,14.5558,28300.0
2005-02-02 15:25:00,22.6,22.61,22.56,22.6,27500.0,14.5558,14.5623,14.5301,14.5558,27500.0
2005-02-02 15:30:00,22.61,22.63,22.61,22.63,32700.0,14.5623,14.5751,14.5623,14.5751,32700.0
2005-02-02 15:35:00,22.63,22.71,22.63,22.67,47500.0,14.5751,14.6267,14.5751,14.6009,47500.0
2005-02-02 15:40:00,22.66,22.72,22.63,22.72,54500.0,14.5945,14.6331,14.5751,14.6331,54500.0
2005-02-02 15:45:00,22.72,22.76,22.68,22.74,76000.0,14.6331,14.6589,14.6073,14.646,76000.0
2005-02-02 15:50:00,22.74,22.75,22.71,22.73,47500.0,14.646,14.6524,14.6267,14.6395,47500.0
2005-02-02 15:55:00,22.72,22.77,22.7,22.7,86000.0,14.6331,14.6653,14.6202,14.6202,86000.0
2005-02-03 09:30:00,22.52,22.65,22.4,22.65,52900.0,14.5043,14.588,14.427,14.588,52900.0
2005-02-03 09:35:00,22.65,22.65,22.54,22.6,9600.0,14.588,14.588,14.5172,14.5558,9600.0
2005-02-03 09:40:00,22.6,22.69,22.6,22.69,19400.0,14.5558,14.6138,14.5558,14.6138,19400.0
2005-02-03 09:45:00,22.69,22.69,22.49,22.49,33400.0,14.6138,14.6138,14.485,14.485,33400.0
2005-02-03 09:50:00,22.49,22.55,22.47,22.52,15200.0,14.485,14.5236,14.4721,14.5043,15200.0
2005-02-03 09:55:00,22.52,22.58,22.46,22.47,13300.0,14.5043,14.5429,14.4657,14.4721,13300.0
2005-02-03 10:00:00,22.47,22.49,22.42,22.46,21600.0,14.4721,14.485,14.4399,14.4657,21600.0
2005-02-03 10:05:00,22.46,22.48,22.45,22.48,16900.0,14.4657,14.4785,14.4592,14.4785,16900.0
2005-02-03 10:10:00,22.48,22.5,22.44,22.46,8800.0,14.4785,14.4914,14.4528,14.4657,8800.0
2005-02-03 10:15:00,22.45,22.45,22.4,22.43,24200.0,14.4592,14.4592,14.427,14.4463,24200.0
2005-02-03 10:20:00,22.44,22.45,22.42,22.43,8500.0,14.4528,14.4592,14.4399,14.4463,8500.0
2005-02-03 10:25:00,22.43,22.43,22.33,22.34,52600.0,14.4463,14.4463,14.3819,14.3884,52600.0
2005-02-03 10:30:00,22.33,22.34,22.28,22.32,19200.0,14.3819,14.3884,14.3497,14.3755,19200.0
2005-02-03 10:35:00,22.32,22.33,22.19,22.19,28600.0,14.3755,14.3819,14.2918,14.2918,28600.0
2005-02-03 10:40:00,22.19,22.19,22.09,22.12,42900.0,14.2918,14.2918,14.2273,14.2467,42900.0
2005-02-03 10:45:00,22.12,22.13,22.06,22.13,57100.0,14.2467,14.2531,14.208,14.2531,57100.0
2005-02-03 10:50:00,22.13,22.14,22.12,22.12,20300.0,14.2531,14.2596,14.2467,14.2467,20300.0
2005-02-03 10:55:00,22.12,22.12,22.06,22.08,20300.0,14.2467,14.2467,14.208,14.2209,20300.0
2005-02-03 11:00:00,22.07,22.08,22.01,22.07,50000.0,14.2145,14.2209,14.1758,14.2145,50000.0
2005-02-03 11:05:00,22.07,22.08,22.06,22.06,19700.0,14.2145,14.2209,14.208,14.208,19700.0
2005-02-03 11:10:00,22.06,22.06,22.02,22.03,25000.0,14.208,14.208,14.1823,14.1887,25000.0
2005-02-03 11:15:00,22.03,22.05,22.01,22.03,16500.0,14.1887,14.2016,14.1758,14.1887,16500.0
2005-02-03 11:20:00,22.03,22.04,22.03,22.04,6900.0,14.1887,14.1951,14.1887,14.1951,6900.0
2005-02-03 11:25:00,22.04,22.04,22.0,22.02,40600.0,14.1951,14.1951,14.1694,14.1823,40600.0
2005-02-03 11:30:00,22.01,22.03,22.0,22.01,5500.0,14.1758,14.1887,14.1694,14.1758,5500.0
2005-02-03 11:35:00,22.0,22.01,21.95,21.97,19100.0,14.1694,14.1758,14.1372,14.1501,19100.0
2005-02-03 11:40:00,21.96,21.97,21.89,21.9,38300.0,14.1436,14.1501,14.0985,14.105,38300.0
2005-02-03 11:45:00,21.9,21.95,21.89,21.94,18000.0,14.105,14.1372,14.0985,14.1307,18000.0
2005-02-03 11:50:00,21.95,21.96,21.94,21.94,13500.0,14.1372,14.1436,14.1307,14.1307,13500.0
2005-02-03 11:55:00,21.94,21.96,21.93,21.93,14900.0,14.1307,14.1436,14.1243,14.1243,14900.0
2005-02-03 12:00:00,21.93,21.94,21.92,21.94,15400.0,14.1243,14.1307,14.1179,14.1307,15400.0
2005-02-03 12:05:00,21.94,21.96,21.91,21.94,40500.0,14.1307,14.1436,14.1114,14.1307,40500.0
2005-02-03 12:10:00,21.93,21.94,21.93,21.94,12800.0,14.1243,14.1307,14.1243,14.1307,12800.0
2005-02-03 12:15:00,21.94,21.96,21.94,21.95,57700.0,14.1307,14.1436,14.1307,14.1372,57700.0
2005-02-03 12:20:00,21.95,21.95,21.94,21.95,10300.0,14.1372,14.1372,14.1307,14.1372,10300.0
2005-02-03 12:25:00,21.94,21.96,21.92,21.95,13400.0,14.1307,14.1436,14.1179,14.1372,13400.0
2005-02-03 12:30:00,21.96,21.97,21.94,21.95,12800.0,14.1436,14.1501,14.1307,14.1372,12800.0
2005-02-03 12:35:00,21.94,21.95,21.92,21.93,7500.0,14.1307,14.1372,14.1179,14.1243,7500.0
2005-02-03 12:40:00,21.93,21.94,21.91,21.92,16500.0,14.1243,14.1307,14.1114,14.1179,16500.0
2005-02-03 12:45:00,21.94,21.94,21.91,21.91,10100.0,14.1307,14.1307,14.1114,14.1114,10100.0
2005-02-03 12:50:00,21.9,21.91,21.9,21.9,46700.0,14.105,14.1114,14.105,14.105,46700.0
2005-02-03 12:55:00,21.9,21.91,21.89,21.9,16100.0,14.105,14.1114,14.0985,14.105,16100.0
2005-02-03 13:00:00,21.9,21.9,21.88,21.9,20000.0,14.105,14.105,14.0921,14.105,20000.0
2005-02-03 13:05:00,21.9,21.92,21.85,21.9,44900.0,14.105,14.1179,14.0728,14.105,44900.0
2005-02-03 13:10:00,21.9,21.94,21.9,21.92,14400.0,14.105,14.1307,14.105,14.1179,14400.0
2005-02-03 13:15:00,21.93,21.94,21.92,21.93,3100.0,14.1243,14.1307,14.1179,14.1243,3100.0
2005-02-03 13:20:00,21.93,21.94,21.92,21.94,58600.0,14.1243,14.1307,14.1179,14.1307,58600.0
2005-02-03 13:25:00,21.93,21.97,21.93,21.97,13500.0,14.1243,14.1501,14.1243,14.1501,13500.0
2005-02-03 13:30:00,21.97,22.0,21.97,21.99,15300.0,14.1501,14.1694,14.1501,14.1629,15300.0
2005-02-03 13:35:00,21.99,22.03,21.99,22.01,24700.0,14.1629,14.1887,14.1629,14.1758,24700.0
2005-02-03 13:40:00,22.01,22.01,21.98,21.98,8700.0,14.1758,14.1758,14.1565,14.1565,8700.0
2005-02-03 13:45:00,21.99,21.99,21.93,21.95,8700.0,14.1629,14.1629,14.1243,14.1372,8700.0
2005-02-03 13:50:00,21.95,21.96,21.92,21.96,8900.0,14.1372,14.1436,14.1179,14.1436,8900.0
2005-02-03 13:55:00,21.96,21.98,21.95,21.96,14700.0,14.1436,14.1565,14.1372,14.1436,14700.0
2005-02-03 14:00:00,21.97,22.0,21.96,21.99,28000.0,14.1501,14.1694,14.1436,14.1629,28000.0
2005-02-03 14:05:00,21.99,21.99,21.97,21.98,12200.0,14.1629,14.1629,14.1501,14.1565,12200.0
2005-02-03 14:10:00,21.99,22.0,21.98,22.0,12900.0,14.1629,14.1694,14.1565,14.1694,12900.0
2005-02-03 14:15:00,21.99,22.0,21.99,22.0,2500.0,14.1629,14.1694,14.1629,14.1694,2500.0
2005-02-03 14:20:00,21.99,22.01,21.98,22.0,7700.0,14.1629,14.1758,14.1565,14.1694,7700.0
2005-02-03 14:25:00,22.0,22.01,21.98,21.98,8500.0,14.1694,14.1758,14.1565,14.1565,8500.0
2005-02-03 14:30:00,21.98,21.98,21.96,21.98,8000.0,14.1565,14.1565,14.1436,14.1565,8000.0
2005-02-03 14:35:00,21.97,21.98,21.97,21.97,9900.0,14.1501,14.1565,14.1501,14.1501,9900.0
2005-02-03 14:40:00,21.97,21.99,21.96,21.98,14600.0,14.1501,14.1629,14.1436,14.1565,14600.0
2005-02-03 14:45:00,21.98,21.99,21.97,21.97,18500.0,14.1565,14.1629,14.1501,14.1501,18500.0
2005-02-03 14:50:00,21.97,21.99,21.96,21.99,10500.0,14.1501,14.1629,14.1436,14.1629,10500.0
2005-02-03 14:55:00,21.98,22.0,21.97,21.99,17500.0,14.1565,14.1694,14.1501,14.1629,17500.0
2005-02-03 15:00:00,22.0,22.0,21.96,21.98,35300.0,14.1694,14.1694,14.1436,14.1565,35300.0
2005-02-03 15:05:00,21.99,22.01,21.99,22.0,34500.0,14.1629,14.1758,14.1629,14.1694,34500.0
2005-02-03 15:10:00,22.0,22.01,21.99,22.01,15100.0,14.1694,14.1758,14.1629,14.1758,15100.0
2005-02-03 15:15:00,22.01,22.03,22.0,22.01,17700.0,14.1758,14.1887,14.1694,14.1758,17700.0
2005-02-03 15:20:00,22.01,22.01,21.98,22.0,14900.0,14.1758,14.1758,14.1565,14.1694,14900.0
2005-02-03 15:25:00,21.98,22.02,21.98,22.02,18800.0,14.1565,14.1823,14.1565,14.1823,18800.0
2005-02-03 15:30:00,22.02,22.06,22.02,22.03,25900.0,14.1823,14.208,14.1823,14.1887,25900.0
2005-02-03 15:35:00,22.04,22.07,22.02,22.07,37400.0,14.1951,14.2145,14.1823,14.2145,37400.0
2005-02-03 15:40:00,22.07,22.09,22.07,22.08,24900.0,14.2145,14.2273,14.2145,14.2209,24900.0
2005-02-03 15:45:00,22.09,22.11,22.07,22.1,37400.0,14.2273,14.2402,14.2145,14.2338,37400.0
2005-02-03 15:50:00,22.1,22.12,22.09,22.11,36900.0,14.2338,14.2467,14.2273,14.2402,36900.0
2005-02-03 15:55:00,22.11,22.12,22.1,22.11,69500.0,14.2402,14.2467,14.2338,14.2402,69500.0
2005-02-04 09:30:00,22.05,22.16,22.05,22.16,27900.0,14.2016,14.2724,14.2016,14.2724,27900.0
2005-02-04 09:35:00,22.18,22.27,22.17,22.26,21100.0,14.2853,14.3433,14.2789,14.3368,21100.0
2005-02-04 09:40:00,22.22,22.25,22.09,22.11,29600.0,14.3111,14.3304,14.2273,14.2402,29600.0
2005-02-04 09:45:00,22.09,22.19,22.08,22.13,26700.0,14.2273,14.2918,14.2209,14.2531,26700.0
2005-02-04 09:50:00,22.14,22.21,22.11,22.2,16600.0,14.2596,14.3046,14.2402,14.2982,16600.0
2005-02-04 09:55:00,22.2,22.25,22.19,22.24,27400.0,14.2982,14.3304,14.2918,14.324,27400.0
2005-02-04 10:00:00,22.23,22.31,22.22,22.23,27200.0,14.3175,14.369,14.3111,14.3175,27200.0
2005-02-04 10:05:00,22.22,22.23,22.18,22.19,28200.0,14.3111,14.3175,14.2853,14.2918,28200.0
2005-02-04 10:10:00,22.2,22.2,22.18,22.2,37000.0,14.2982,14.2982,14.2853,14.2982,37000.0
2005-02-04 10:15:00,22.2,22.2,22.17,22.2,17300.0,14.2982,14.2982,14.2789,14.2982,17300.0
2005-02-04 10:20:00,22.19,22.2,22.1,22.15,211400.0,14.2918,14.2982,14.2338,14.266,211400.0
2005-02-04 10:25:00,22.15,22.15,22.12,22.15,19300.0,14.266,14.266,14.2467,14.266,19300.0
2005-02-04 10:30:00,22.15,22.15,22.13,22.15,33800.0,14.266,14.266,14.2531,14.266,33800.0
2005-02-04 10:35:00,22.14,22.14,22.1,22.13,66200.0,14.2596,14.2596,14.2338,14.2531,66200.0
2005-02-04 10:40:00,22.12,22.14,22.12,22.13,11500.0,14.2467,14.2596,14.2467,14.2531,11500.0
2005-02-04 10:45:00,22.12,22.12,22.07,22.1,15300.0,14.2467,14.2467,14.2145,14.2338,15300.0
2005-02-04 10:50:00,22.1,22.11,22.07,22.07,5200.0,14.2338,14.2402,14.2145,14.2145,5200.0
2005-02-04 10:55:00,22.07,22.13,22.07,22.11,6300.0,14.2145,14.2531,14.2145,14.2402,6300.0
2005-02-04 11:00:00,22.12,22.13,22.11,22.13,12700.0,14.2467,14.2531,14.2402,14.2531,12700.0
2005-02-04 11:05:00,22.12,22.14,22.12,22.14,28000.0,14.2467,14.2596,14.2467,14.2596,28000.0
2005-02-04 11:10:00,22.15,22.15,22.14,22.14,13600.0,14.266,14.266,14.2596,14.2596,13600.0
2005-02-04 11:15:00,22.14,22.15,22.11,22.14,15300.0,14.2596,14.266,14.2402,14.2596,15300.0
2005-02-04 11:20:00,22.14,22.15,22.1,22.13,210100.0,14.2596,14.266,14.2338,14.2531,210100.0
2005-02-04 11:25:00,22.13,22.13,22.09,22.13,16800.0,14.2531,14.2531,14.2273,14.2531,16800.0
2005-02-04 11:30:00,22.13,22.14,22.12,22.13,10700.0,14.2531,14.2596,14.2467,14.2531,10700.0
2005-02-04 11:35:00,22.13,22.13,22.11,22.11,13000.0,14.2531,14.2531,14.2402,14.2402,13000.0
2005-02-04 11:40:00,22.12,22.13,22.11,22.11,22200.0,14.2467,14.2531,14.2402,14.2402,22200.0
2005-02-04 11:45:00,22.11,22.13,22.11,22.13,6200.0,14.2402,14.2531,14.2402,14.2531,6200.0
2005-02-04 11:50:00,22.11,22.13,22.1,22.12,15700.0,14.2402,14.2531,14.2338,14.2467,15700.0
2005-02-04 11:55:00,22.12,22.12,22.11,22.11,5700.0,14.2467,14.2467,14.2402,14.2402,5700.0
2005-02-04 12:00:00,22.11,22.12,22.05,22.09,14400.0,14.2402,14.2467,14.2016,14.2273,14400.0
2005-02-04 12:05:00,22.09,22.1,22.08,22.09,15300.0,14.2273,14.2338,14.2209,14.2273,15300.0
2005-02-04 12:10:00,22.09,22.1,22.07,22.07,4300.0,14.2273,14.2338,14.2145,14.2145,4300.0
2005-02-04 12:15:00,22.07,22.1,22.06,22.07,7100.0,14.2145,14.2338,14.208,14.2145,7100.0
2005-02-04 12:20:00,22.05,22.07,22.05,22.06,5200.0,14.2016,14.2145,14.2016,14.208,5200.0
2005-02-04 12:25:00,22.07,22.07,22.05,22.05,11200.0,14.2145,14.2145,14.2016,14.2016,11200.0
2005-02-04 12:30:00,22.06,22.06,22.04,22.04,7500.0,14.208,14.208,14.1951,14.1951,7500.0
2005-02-04 12:35:00,22.04,22.05,22.02,22.03,15800.0,14.1951,14.2016,14.1823,14.1887,15800.0
2005-02-04 12:40:00,22.04,22.07,22.03,22.06,9600.0,14.1951,14.2145,14.1887,14.208,9600.0
2005-02-04 12:45:00,22.07,22.09,22.06,22.08,13300.0,14.2145,14.2273,14.208,14.2209,13300.0
2005-02-04 12:50:00,22.09,22.1,22.08,22.09,5800.0,14.2273,14.2338,14.2209,14.2273,5800.0
2005-02-04 12:55:00,22.09,22.1,22.08,22.1,40600.0,14.2273,14.2338,14.2209,14.2338,40600.0
2005-02-04 13:00:00,22.09,22.1,22.08,22.1,18500.0,14.2273,14.2338,14.2209,14.2338,18500.0
2005-02-04 13:05:00,22.09,22.1,22.09,22.09,10600.0,14.2273,14.2338,14.2273,14.2273,10600.0
2005-02-04 13:10:00,22.1,22.1,22.09,22.09,15700.0,14.2338,14.2338,14.2273,14.2273,15700.0
2005-02-04 13:15:00,22.09,22.1,22.09,22.09,46000.0,14.2273,14.2338,14.2273,14.2273,46000.0
2005-02-04 13:20:00,22.09,22.1,22.07,22.09,35100.0,14.2273,14.2338,14.2145,14.2273,35100.0
2005-02-04 13:25:00,22.09,22.1,22.09,22.1,7200.0,14.2273,14.2338,14.2273,14.2338,7200.0
2005-02-04 13:30:00,22.1,22.1,22.08,22.09,15200.0,14.2338,14.2338,14.2209,14.2273,15200.0
2005-02-04 13:35:00,22.09,22.1,22.08,22.1,18500.0,14.2273,14.2338,14.2209,14.2338,18500.0
2005-02-04 13:40:00,22.1,22.1,22.09,22.1,29300.0,14.2338,14.2338,14.2273,14.2338,29300.0
2005-02-04 13:45:00,22.1,22.1,22.1,22.1,55600.0,14.2338,14.2338,14.2338,14.2338,55600.0
2005-02-04 13:50:00,22.1,22.1,22.09,22.1,19700.0,14.2338,14.2338,14.2273,14.2338,19700.0
2005-02-04 13:55:00,22.1,22.11,22.09,22.1,11400.0,14.2338,14.2402,14.2273,14.2338,11400.0
2005-02-04 14:00:00,22.12,22.16,22.1,22.14,58800.0,14.2467,14.2724,14.2338,14.2596,58800.0
2005-02-04 14:05:00,22.15,22.17,22.14,22.16,7800.0,14.266,14.2789,14.2596,14.2724,7800.0
2005-02-04 14:10:00,22.17,22.2,22.15,22.16,22600.0,14.2789,14.2982,14.266,14.2724,22600.0
2005-02-04 14:15:00,22.17,22.19,22.14,22.14,14600.0,14.2789,14.2918,14.2596,14.2596,14600.0
2005-02-04 14:20:00,22.14,22.18,22.12,22.13,25900.0,14.2596,14.2853,14.2467,14.2531,25900.0
2005-02-04 14:25:00,22.13,22.18,22.13,22.16,22200.0,14.2531,14.2853,14.2531,14.2724,22200.0
2005-02-04 14:30:00,22.16,22.19,22.15,22.17,23300.0,14.2724,14.2918,14.266,14.2789,23300.0
2005-02-04 14:35:00,22.17,22.25,22.17,22.25,19700.0,14.2789,14.3304,14.2789,14.3304,19700.0
2005-02-04 14:40:00,22.25,22.25,22.22,22.24,20100.0,14.3304,14.3304,14.3111,14.324,20100.0
2005-02-04 14:45:00,22.25,22.29,22.2,22.24,40600.0,14.3304,14.3562,14.2982,14.324,40600.0
2005-02-04 14:50:00,22.24,22.27,22.22,22.27,17800.0,14.324,14.3433,14.3111,14.3433,17800.0
2005-02-04 14:55:00,22.27,22.28,22.26,22.28,22600.0,14.3433,14.3497,14.3368,14.3497,22600.0
2005-02-04 15:00:00,22.28,22.29,22.23,22.27,20300.0,14.3497,14.3562,14.3175,14.3433,20300.0
2005-02-04 15:05:00,22.26,22.27,22.23,22.24,24300.0,14.3368,14.3433,14.3175,14.324,24300.0
2005-02-04 15:10:00,22.24,22.26,22.24,22.26,18700.0,14.324,14.3368,14.324,14.3368,18700.0
2005-02-04 15:15:00,22.26,22.26,22.24,22.25,19700.0,14.3368,14.3368,14.324,14.3304,19700.0
2005-02-04 15:20:00,22.25,22.3,22.24,22.29,66000.0,14.3304,14.3626,14.324,14.3562,66000.0
2005-02-04 15:25:00,22.3,22.33,22.28,22.33,21800.0,14.3626,14.3819,14.3497,14.3819,21800.0
2005-02-04 15:30:00,22.33,22.38,22.33,22.38,25400.0,14.3819,14.4141,14.3819,14.4141,25400.0
2005-02-04 15:35:00,22.38,22.42,22.37,22.39,25300.0,14.4141,14.4399,14.4077,14.4206,25300.0
2005-02-04 15:40:00,22.39,22.4,22.37,22.38,36500.0,14.4206,14.427,14.4077,14.4141,36500.0
2005-02-04 15:45:00,22.38,22.45,22.38,22.45,53100.0,14.4141,14.4592,14.4141,14.4592,53100.0
2005-02-04 15:50:00,22.45,22.46,22.43,22.43,59300.0,14.4592,14.4657,14.4463,14.4463,59300.0
2005-02-04 15:55:00,22.43,22.48,22.42,22.45,55500.0,14.4463,14.4785,14.4399,14.4592,55500.0
2005-02-07 09:30:00,22.8,22.83,22.75,22.76,131200.0,14.6846,14.704,14.6524,14.6589,131200.0
2005-02-07 09:35:00,22.71,22.9,22.7,22.9,62200.0,14.6267,14.749,14.6202,14.749,62200.0
2005-02-07 09:40:00,22.9,22.95,22.88,22.92,139700.0,14.749,14.7812,14.7362,14.7619,139700.0
2005-02-07 09:45:00,22.93,22.98,22.93,22.94,59400.0,14.7684,14.8006,14.7684,14.7748,59400.0
2005-02-07 09:50:00,22.95,22.98,22.84,22.97,85700.0,14.7812,14.8006,14.7104,14.7941,85700.0
2005-02-07 09:55:00,22.98,23.0,22.9,22.95,78100.0,14.8006,14.8134,14.749,14.7812,78100.0
2005-02-07 10:00:00,22.94,23.14,22.94,23.12,95900.0,14.7748,14.9036,14.7748,14.8907,95900.0
2005-02-07 10:05:00,23.13,23.17,23.1,23.12,90800.0,14.8972,14.9229,14.8779,14.8907,90800.0
2005-02-07 10:10:00,23.12,23.12,23.01,23.07,56500.0,14.8907,14.8907,14.8199,14.8585,56500.0
2005-02-07 10:15:00,23.07,23.09,23.02,23.04,46600.0,14.8585,14.8714,14.8263,14.8392,46600.0
2005-02-07 10:20:00,23.04,23.06,23.03,23.06,19400.0,14.8392,14.8521,14.8328,14.8521,19400.0
2005-02-07 10:25:00,23.07,23.07,23.04,23.07,23100.0,14.8585,14.8585,14.8392,14.8585,23100.0
2005-02-07 10:30:00,23.07,23.07,23.04,23.05,62200.0,14.8585,14.8585,14.8392,14.8456,62200.0
2005-02-07 10:35:00,23.05,23.07,22.99,23.02,66200.0,14.8456,14.8585,14.807,14.8263,66200.0
2005-02-07 10:40:00,23.01,23.06,23.01,23.06,21700.0,14.8199,14.8521,14.8199,14.8521,21700.0
2005-02-07 10:45:00,23.03,23.09,23.02,23.03,28500.0,14.8328,14.8714,14.8263,14.8328,28500.0
2005-02-07 10:50:00,23.03,23.05,23.02,23.05,70500.0,14.8328,14.8456,14.8263,14.8456,70500.0
2005-02-07 10:55:00,23.05,23.05,23.01,23.01,23700.0,14.8456,14.8456,14.8199,14.8199,23700.0
2005-02-07 11:00:00,23.01,23.02,22.98,22.99,41900.0,14.8199,14.8263,14.8006,14.807,41900.0
2005-02-07 11:05:00,22.99,23.0,22.97,22.99,48900.0,14.807,14.8134,14.7941,14.807,48900.0
2005-02-07 11:10:00,22.98,23.04,22.98,23.01,20600.0,14.8006,14.8392,14.8006,14.8199,20600.0
2005-02-07 11:15:00,23.0,23.02,22.98,23.0,31200.0,14.8134,14.8263,14.8006,14.8134,31200.0
2005-02-07 11:20:00,23.02,23.02,23.0,23.01,52900.0,14.8263,14.8263,14.8134,14.8199,52900.0
2005-02-07 11:25:00,23.0,23.04,23.0,23.04,17600.0,14.8134,14.8392,14.8134,14.8392,17600.0
2005-02-07 11:30:00,23.03,23.04,23.01,23.02,13300.0,14.8328,14.8392,14.8199,14.8263,13300.0
2005-02-07 11:35:00,23.02,23.03,23.01,23.03,9400.0,14.8263,14.8328,14.8199,14.8328,9400.0
2005-02-07 11:40:00,23.01,23.03,23.01,23.02,9800.0,14.8199,14.8328,14.8199,14.8263,9800.0
2005-02-07 11:45:00,23.01,23.03,23.01,23.03,9800.0,14.8199,14.8328,14.8199,14.8328,9800.0
2005-02-07 11:50:00,23.02,23.03,23.01,23.03,12700.0,14.8263,14.8328,14.8199,14.8328,12700.0
2005-02-07 11:55:00,23.03,23.03,23.0,23.01,31300.0,14.8328,14.8328,14.8134,14.8199,31300.0
2005-02-07 12:00:00,23.0,23.0,22.98,22.99,12900.0,14.8134,14.8134,14.8006,14.807,12900.0
2005-02-07 12:05:00,23.0,23.01,22.99,22.99,14200.0,14.8134,14.8199,14.807,14.807,14200.0
2005-02-07 12:10:00,22.99,23.02,22.97,23.0,14500.0,14.807,14.8263,14.7941,14.8134,14500.0
2005-02-07 12:15:00,22.97,23.01,22.97,23.01,14400.0,14.7941,14.8199,14.7941,14.8199,14400.0
2005-02-07 12:20:00,23.01,23.03,23.0,23.01,12500.0,14.8199,14.8328,14.8134,14.8199,12500.0
2005-02-07 12:25:00,23.0,23.02,23.0,23.02,11400.0,14.8134,14.8263,14.8134,14.8263,11400.0
2005-02-07 12:30:00,23.02,23.02,23.01,23.02,8700.0,14.8263,14.8263,14.8199,14.8263,8700.0
2005-02-07 12:35:00,23.01,23.02,23.01,23.02,28300.0,14.8199,14.8263,14.8199,14.8263,28300.0
2005-02-07 12:40:00,23.02,23.05,23.02,23.05,5900.0,14.8263,14.8456,14.8263,14.8456,5900.0
2005-02-07 12:45:00,23.04,23.07,23.02,23.02,13900.0,14.8392,14.8585,14.8263,14.8263,13900.0
2005-02-07 12:50:00,23.03,23.03,23.0,23.02,4700.0,14.8328,14.8328,14.8134,14.8263,4700.0
2005-02-07 12:55:00,23.02,23.05,23.01,23.05,9700.0,14.8263,14.8456,14.8199,14.8456,9700.0
2005-02-07 13:00:00,23.05,23.06,23.0,23.0,7800.0,14.8456,14.8521,14.8134,14.8134,7800.0
2005-02-07 13:05:00,23.01,23.02,23.0,23.01,11700.0,14.8199,14.8263,14.8134,14.8199,11700.0
2005-02-07 13:10:00,23.02,23.02,23.0,23.02,7500.0,14.8263,14.8263,14.8134,14.8263,7500.0
2005-02-07 13:15:00,23.01,23.02,23.0,23.01,14000.0,14.8199,14.8263,14.8134,14.8199,14000.0
2005-02-07 13:20:00,23.0,23.01,22.97,23.0,20200.0,14.8134,14.8199,14.7941,14.8134,20200.0
2005-02-07 13:25:00,23.0,23.02,23.0,23.02,4500.0,14.8134,14.8263,14.8134,14.8263,4500.0
2005-02-07 13:30:00,23.02,23.05,23.02,23.05,12600.0,14.8263,14.8456,14.8263,14.8456,12600.0
2005-02-07 13:35:00,23.05,23.05,23.04,23.04,7200.0,14.8456,14.8456,14.8392,14.8392,7200.0
2005-02-07 13:40:00,23.04,23.05,23.04,23.05,5000.0,14.8392,14.8456,14.8392,14.8456,5000.0
2005-02-07 13:45:00,23.04,23.05,23.04,23.04,12400.0,14.8392,14.8456,14.8392,14.8392,12400.0
2005-02-07 13:50:00,23.04,23.05,23.03,23.04,12000.0,14.8392,14.8456,14.8328,14.8392,12000.0
2005-02-07 13:55:00,23.03,23.04,23.02,23.04,15600.0,14.8328,14.8392,14.8263,14.8392,15600.0
2005-02-07 14:00:00,23.04,23.05,23.03,23.04,12200.0,14.8392,14.8456,14.8328,14.8392,12200.0
2005-02-07 14:05:00,23.04,23.07,23.04,23.06,28400.0,14.8392,14.8585,14.8392,14.8521,28400.0
2005-02-07 14:10:00,23.07,23.13,23.06,23.1,32200.0,14.8585,14.8972,14.8521,14.8779,32200.0
2005-02-07 14:15:00,23.1,23.11,23.09,23.09,12800.0,14.8779,14.8843,14.8714,14.8714,12800.0
2005-02-07 14:20:00,23.09,23.11,23.09,23.1,18900.0,14.8714,14.8843,14.8714,14.8779,18900.0
2005-02-07 14:25:00,23.1,23.11,23.09,23.09,14700.0,14.8779,14.8843,14.8714,14.8714,14700.0
2005-02-07 14:30:00,23.1,23.12,23.08,23.09,27500.0,14.8779,14.8907,14.865,14.8714,27500.0
2005-02-07 14:35:00,23.08,23.09,23.07,23.07,14500.0,14.865,14.8714,14.8585,14.8585,14500.0
2005-02-07 14:40:00,23.07,23.1,23.07,23.09,25800.0,14.8585,14.8779,14.8585,14.8714,25800.0
2005-02-07 14:45:00,23.09,23.11,23.09,23.1,12300.0,14.8714,14.8843,14.8714,14.8779,12300.0
2005-02-07 14:50:00,23.11,23.13,23.11,23.13,13700.0,14.8843,14.8972,14.8843,14.8972,13700.0
2005-02-07 14:55:00,23.13,23.13,23.1,23.11,8900.0,14.8972,14.8972,14.8779,14.8843,8900.0
2005-02-07 15:00:00,23.12,23.12,23.08,23.11,29300.0,14.8907,14.8907,14.865,14.8843,29300.0
2005-02-07 15:05:00,23.11,23.13,23.11,23.13,15100.0,14.8843,14.8972,14.8843,14.8972,15100.0
2005-02-07 15:10:00,23.13,23.19,23.13,23.19,31600.0,14.8972,14.9358,14.8972,14.9358,31600.0
2005-02-07 15:15:00,23.2,23.21,23.18,23.2,47100.0,14.9423,14.9487,14.9294,14.9423,47100.0
2005-02-07 15:20:00,23.2,23.2,23.16,23.17,23000.0,14.9423,14.9423,14.9165,14.9229,23000.0
2005-02-07 15:25:00,23.17,23.2,23.15,23.2,47400.0,14.9229,14.9423,14.9101,14.9423,47400.0
2005-02-07 15:30:00,23.2,23.2,23.15,23.15,43900.0,14.9423,14.9423,14.9101,14.9101,43900.0
2005-02-07 15:35:00,23.16,23.17,23.11,23.12,49100.0,14.9165,14.9229,14.8843,14.8907,49100.0
2005-02-07 15:40:00,23.12,23.13,23.09,23.09,42400.0,14.8907,14.8972,14.8714,14.8714,42400.0
2005-02-07 15:45:00,23.1,23.1,23.02,23.03,68100.0,14.8779,14.8779,14.8263,14.8328,68100.0
2005-02-07 15:50:00,23.03,23.04,23.0,23.04,113900.0,14.8328,14.8392,14.8134,14.8392,113900.0
2005-02-07 15:55:00,23.04,23.15,23.03,23.15,135400.0,14.8392,14.9101,14.8328,14.9101,135400.0
2005-02-08 09:30:00,23.13,23.2,23.05,23.09,45500.0,14.8972,14.9423,14.8456,14.8714,45500.0
2005-02-08 09:35:00,23.09,23.25,23.09,23.24,32700.0,14.8714,14.9745,14.8714,14.968,32700.0
2005-02-08 09:40:00,23.26,23.3,23.24,23.3,26000.0,14.9809,15.0067,14.968,15.0067,26000.0
2005-02-08 09:45:00,23.31,23.39,23.26,23.37,35700.0,15.0131,15.0646,14.9809,15.0517,35700.0
2005-02-08 09:50:00,23.37,23.48,23.35,23.48,42200.0,15.0517,15.1226,15.0389,15.1226,42200.0
2005-02-08 09:55:00,23.47,23.5,23.43,23.45,33700.0,15.1162,15.1355,15.0904,15.1033,33700.0
2005-02-08 10:00:00,23.49,23.56,23.48,23.56,52500.0,15.129,15.1741,15.1226,15.1741,52500.0
2005-02-08 10:05:00,23.56,23.63,23.56,23.62,45700.0,15.1741,15.2192,15.1741,15.2128,45700.0
2005-02-08 10:10:00,23.62,23.73,23.62,23.67,66200.0,15.2128,15.2836,15.2128,15.245,66200.0
2005-02-08 10:15:00,23.65,23.7,23.63,23.65,42600.0,15.2321,15.2643,15.2192,15.2321,42600.0
2005-02-08 10:20:00,23.65,23.74,23.64,23.72,36100.0,15.2321,15.2901,15.2256,15.2772,36100.0
2005-02-08 10:25:00,23.72,23.75,23.68,23.72,29500.0,15.2772,15.2965,15.2514,15.2772,29500.0
2005-02-08 10:30:00,23.72,23.8,23.71,23.8,59400.0,15.2772,15.3287,15.2707,15.3287,59400.0
2005-02-08 10:35:00,23.78,23.81,23.74,23.8,64700.0,15.3158,15.3351,15.2901,15.3287,64700.0
2005-02-08 10:40:00,23.8,23.82,23.77,23.82,30300.0,15.3287,15.3416,15.3094,15.3416,30300.0
2005-02-08 10:45:00,23.81,23.82,23.79,23.81,39700.0,15.3351,15.3416,15.3223,15.3351,39700.0
2005-02-08 10:50:00,23.82,23.82,23.79,23.81,36600.0,15.3416,15.3416,15.3223,15.3351,36600.0
2005-02-08 10:55:00,23.81,23.81,23.77,23.79,15100.0,15.3351,15.3351,15.3094,15.3223,15100.0
2005-02-08 11:00:00,23.79,23.95,23.79,23.95,549700.0,15.3223,15.4253,15.3223,15.4253,549700.0
2005-02-08 11:05:00,23.95,23.99,23.92,23.98,32100.0,15.4253,15.4511,15.406,15.4446,32100.0
2005-02-08 11:10:00,23.98,23.98,23.91,23.91,56800.0,15.4446,15.4446,15.3995,15.3995,56800.0
2005-02-08 11:15:00,23.91,23.97,23.9,23.93,82200.0,15.3995,15.4382,15.3931,15.4124,82200.0
2005-02-08 11:20:00,23.97,23.99,23.92,23.95,33700.0,15.4382,15.4511,15.406,15.4253,33700.0
2005-02-08 11:25:00,23.95,23.96,23.92,23.93,18400.0,15.4253,15.4317,15.406,15.4124,18400.0
2005-02-08 11:30:00,23.94,23.94,23.92,23.93,21200.0,15.4189,15.4189,15.406,15.4124,21200.0
2005-02-08 11:35:00,23.94,23.95,23.93,23.95,27900.0,15.4189,15.4253,15.4124,15.4253,27900.0
2005-02-08 11:40:00,23.95,23.98,23.94,23.98,24800.0,15.4253,15.4446,15.4189,15.4446,24800.0
2005-02-08 11:45:00,23.97,23.98,23.93,23.93,24100.0,15.4382,15.4446,15.4124,15.4124,24100.0
2005-02-08 11:50:00,23.94,23.98,23.93,23.93,41900.0,15.4189,15.4446,15.4124,15.4124,41900.0
2005-02-08 11:55:00,23.93,23.96,23.93,23.95,17900.0,15.4124,15.4317,15.4124,15.4253,17900.0
2005-02-08 12:00:00,23.95,23.95,23.91,23.91,34000.0,15.4253,15.4253,15.3995,15.3995,34000.0
2005-02-08 12:05:00,23.91,23.92,23.84,23.89,47000.0,15.3995,15.406,15.3545,15.3867,47000.0
2005-02-08 12:10:00,23.9,23.95,23.9,23.9,42900.0,15.3931,15.4253,15.3931,15.3931,42900.0
2005-02-08 12:15:00,23.91,23.94,23.91,23.92,20700.0,15.3995,15.4189,15.3995,15.406,20700.0
2005-02-08 12:20:00,23.91,23.93,23.9,23.91,10900.0,15.3995,15.4124,15.3931,15.3995,10900.0
2005-02-08 12:25:00,23.91,23.92,23.89,23.89,32900.0,15.3995,15.406,15.3867,15.3867,32900.0
2005-02-08 12:30:00,23.88,23.9,23.87,23.89,23300.0,15.3802,15.3931,15.3738,15.3867,23300.0
2005-02-08 12:35:00,23.9,23.91,23.82,23.85,56700.0,15.3931,15.3995,15.3416,15.3609,56700.0
2005-02-08 12:40:00,23.85,23.87,23.8,23.81,69500.0,15.3609,15.3738,15.3287,15.3351,69500.0
2005-02-08 12:45:00,23.81,23.83,23.77,23.81,65000.0,15.3351,15.348,15.3094,15.3351,65000.0
2005-02-08 12:50:00,23.82,23.86,23.8,23.85,25100.0,15.3416,15.3673,15.3287,15.3609,25100.0
2005-02-08 12:55:00,23.85,23.85,23.8,23.82,8500.0,15.3609,15.3609,15.3287,15.3416,8500.0
2005-02-08 13:00:00,23.84,23.86,23.8,23.82,24600.0,15.3545,15.3673,15.3287,15.3416,24600.0
2005-02-08 13:05:00,23.84,23.88,23.84,23.88,12100.0,15.3545,15.3802,15.3545,15.3802,12100.0
2005-02-08 13:10:00,23.87,23.89,23.85,23.87,7000.0,15.3738,15.3867,15.3609,15.3738,7000.0
2005-02-08 13:15:00,23.88,23.89,23.86,23.89,16700.0,15.3802,15.3867,15.3673,15.3867,16700.0
2005-02-08 13:20:00,23.89,23.89,23.86,23.87,6500.0,15.3867,15.3867,15.3673,15.3738,6500.0
2005-02-08 13:25:00,23.89,23.9,23.86,23.88,15300.0,15.3867,15.3931,15.3673,15.3802,15300.0
2005-02-08 13:30:00,23.88,23.91,23.88,23.91,6900.0,15.3802,15.3995,15.3802,15.3995,6900.0
2005-02-08 13:35:00,23.91,23.91,23.87,23.9,13900.0,15.3995,15.3995,15.3738,15.3931,13900.0
2005-02-08 13:40:00,23.9,23.92,23.87,23.87,13300.0,15.3931,15.406,15.3738,15.3738,13300.0
2005-02-08 13:45:00,23.88,23.89,23.83,23.84,17000.0,15.3802,15.3867,15.348,15.3545,17000.0
2005-02-08 13:50:00,23.85,23.87,23.81,23.87,16600.0,15.3609,15.3738,15.3351,15.3738,16600.0
2005-02-08 13:55:00,23.87,23.87,23.84,23.86,13900.0,15.3738,15.3738,15.3545,15.3673,13900.0
2005-02-08 14:00:00,23.87,23.89,23.86,23.86,8700.0,15.3738,15.3867,15.3673,15.3673,8700.0
2005-02-08 14:05:00,23.87,23.9,23.87,23.9,9100.0,15.3738,15.3931,15.3738,15.3931,9100.0
2005-02-08 14:10:00,23.88,23.9,23.84,23.84,21700.0,15.3802,15.3931,15.3545,15.3545,21700.0
2005-02-08 14:15:00,23.85,23.87,23.84,23.85,12000.0,15.3609,15.3738,15.3545,15.3609,12000.0
2005-02-08 14:20:00,23.86,23.91,23.86,23.9,26300.0,15.3673,15.3995,15.3673,15.3931,26300.0
2005-02-08 14:25:00,23.9,23.93,23.88,23.89,13100.0,15.3931,15.4124,15.3802,15.3867,13100.0
2005-02-08 14:30:00,23.86,23.89,23.85,23.87,16200.0,15.3673,15.3867,15.3609,15.3738,16200.0
2005-02-08 14:35:00,23.88,23.89,23.84,23.88,22500.0,15.3802,15.3867,15.3545,15.3802,22500.0
2005-02-08 14:40:00,23.88,23.89,23.87,23.89,11300.0,15.3802,15.3867,15.3738,15.3867,11300.0
2005-02-08 14:45:00,23.89,23.89,23.83,23.83,19300.0,15.3867,15.3867,15.348,15.348,19300.0
2005-02-08 14:50:00,23.83,23.88,23.83,23.87,20000.0,15.348,15.3802,15.348,15.3738,20000.0
2005-02-08 14:55:00,23.88,23.89,23.87,23.89,17600.0,15.3802,15.3867,15.3738,15.3867,17600.0
2005-02-08 15:00:00,23.89,23.92,23.87,23.88,24900.0,15.3867,15.406,15.3738,15.3802,24900.0
2005-02-08 15:05:00,23.89,23.89,23.85,23.85,19100.0,15.3867,15.3867,15.3609,15.3609,19100.0
2005-02-08 15:10:00,23.86,23.87,23.84,23.85,37000.0,15.3673,15.3738,15.3545,15.3609,37000.0
2005-02-08 15:15:00,23.86,23.87,23.83,23.84,28100.0,15.3673,15.3738,15.348,15.3545,28100.0
2005-02-08 15:20:00,23.84,23.85,23.8,23.8,47800.0,15.3545,15.3609,15.3287,15.3287,47800.0
2005-02-08 15:25:00,23.8,23.81,23.77,23.79,54600.0,15.3287,15.3351,15.3094,15.3223,54600.0
2005-02-08 15:30:00,23.79,23.81,23.77,23.81,41800.0,15.3223,15.3351,15.3094,15.3351,41800.0
2005-02-08 15:35:00,23.81,23.82,23.79,23.8,62200.0,15.3351,15.3416,15.3223,15.3287,62200.0
2005-02-08 15:40:00,23.8,23.8,23.72,23.74,65700.0,15.3287,15.3287,15.2772,15.2901,65700.0
2005-02-08 15:45:00,23.75,23.81,23.72,23.79,40800.0,15.2965,15.3351,15.2772,15.3223,40800.0
2005-02-08 15:50:00,23.79,23.8,23.75,23.76,61900.0,15.3223,15.3287,15.2965,15.3029,61900.0
2005-02-08 15:55:00,23.76,23.78,23.76,23.77,39800.0,15.3029,15.3158,15.3029,15.3094,39800.0
2005-02-09 09:30:00,23.79,23.79,23.61,23.62,32800.0,15.3223,15.3223,15.2063,15.2128,32800.0
2005-02-09 09:35:00,23.63,23.72,23.58,23.7,21800.0,15.2192,15.2772,15.187,15.2643,21800.0
2005-02-09 09:40:00,23.69,23.71,23.61,23.71,33400.0,15.2578,15.2707,15.2063,15.2707,33400.0
2005-02-09 09:45:00,23.7,23.71,23.56,23.59,14700.0,15.2643,15.2707,15.1741,15.1934,14700.0
2005-02-09 09:50:00,23.59,23.61,23.49,23.61,26900.0,15.1934,15.2063,15.129,15.2063,26900.0
2005-02-09 09:55:00,23.6,23.68,23.55,23.68,18700.0,15.1999,15.2514,15.1677,15.2514,18700.0
2005-02-09 10:00:00,23.68,23.68,23.54,23.59,37700.0,15.2514,15.2514,15.1612,15.1934,37700.0
2005-02-09 10:05:00,23.59,23.65,23.58,23.6,30400.0,15.1934,15.2321,15.187,15.1999,30400.0
2005-02-09 10:10:00,23.6,23.61,23.47,23.52,30300.0,15.1999,15.2063,15.1162,15.1484,30300.0
2005-02-09 10:15:00,23.51,23.56,23.49,23.53,28000.0,15.1419,15.1741,15.129,15.1548,28000.0
2005-02-09 10:20:00,23.53,23.56,23.45,23.45,31600.0,15.1548,15.1741,15.1033,15.1033,31600.0
2005-02-09 10:25:00,23.45,23.53,23.44,23.53,41400.0,15.1033,15.1548,15.0968,15.1548,41400.0
2005-02-09 10:30:00,23.53,23.53,23.32,23.35,36700.0,15.1548,15.1548,15.0195,15.0389,36700.0
2005-02-09 10:35:00,23.34,23.43,23.34,23.36,44600.0,15.0324,15.0904,15.0324,15.0453,44600.0
2005-02-09 10:40:00,23.36,23.38,23.3,23.33,32100.0,15.0453,15.0582,15.0067,15.026,32100.0
2005-02-09 10:45:00,23.31,23.33,23.28,23.28,31100.0,15.0131,15.026,14.9938,14.9938,31100.0
2005-02-09 10:50:00,23.31,23.31,23.24,23.27,28100.0,15.0131,15.0131,14.968,14.9873,28100.0
2005-02-09 10:55:00,23.27,23.29,23.23,23.29,44500.0,14.9873,15.0002,14.9616,15.0002,44500.0
2005-02-09 11:00:00,23.29,23.29,23.25,23.27,20400.0,15.0002,15.0002,14.9745,14.9873,20400.0
2005-02-09 11:05:00,23.27,23.29,23.25,23.26,45200.0,14.9873,15.0002,14.9745,14.9809,45200.0
2005-02-09 11:10:00,23.26,23.29,23.26,23.26,14900.0,14.9809,15.0002,14.9809,14.9809,14900.0
2005-02-09 11:15:00,23.26,23.3,23.26,23.27,6200.0,14.9809,15.0067,14.9809,14.9873,6200.0
2005-02-09 11:20:00,23.26,23.32,23.26,23.3,9200.0,14.9809,15.0195,14.9809,15.0067,9200.0
2005-02-09 11:25:00,23.29,23.29,23.23,23.23,9000.0,15.0002,15.0002,14.9616,14.9616,9000.0
2005-02-09 11:30:00,23.24,23.29,23.24,23.25,12000.0,14.968,15.0002,14.968,14.9745,12000.0
2005-02-09 11:35:00,23.25,23.28,23.23,23.27,6100.0,14.9745,14.9938,14.9616,14.9873,6100.0
2005-02-09 11:40:00,23.27,23.27,23.23,23.24,18500.0,14.9873,14.9873,14.9616,14.968,18500.0
2005-02-09 11:45:00,23.24,23.24,23.23,23.23,14100.0,14.968,14.968,14.9616,14.9616,14100.0
2005-02-09 11:50:00,23.23,23.29,23.23,23.26,8600.0,14.9616,15.0002,14.9616,14.9809,8600.0
2005-02-09 11:55:00,23.26,23.29,23.26,23.28,5900.0,14.9809,15.0002,14.9809,14.9938,5900.0
2005-02-09 12:00:00,23.26,23.29,23.26,23.26,5400.0,14.9809,15.0002,14.9809,14.9809,5400.0
2005-02-09 12:05:00,23.27,23.29,23.26,23.29,7500.0,14.9873,15.0002,14.9809,15.0002,7500.0
2005-02-09 12:10:00,23.3,23.31,23.29,23.31,8000.0,15.0067,15.0131,15.0002,15.0131,8000.0
2005-02-09 12:15:00,23.31,23.33,23.29,23.33,11300.0,15.0131,15.026,15.0002,15.026,11300.0
2005-02-09 12:20:00,23.33,23.33,23.3,23.31,6700.0,15.026,15.026,15.0067,15.0131,6700.0
2005-02-09 12:25:00,23.31,23.31,23.28,23.29,17000.0,15.0131,15.0131,14.9938,15.0002,17000.0
2005-02-09 12:30:00,23.29,23.34,23.29,23.34,11100.0,15.0002,15.0324,15.0002,15.0324,11100.0
2005-02-09 12:35:00,23.34,23.35,23.31,23.33,10300.0,15.0324,15.0389,15.0131,15.026,10300.0
2005-02-09 12:40:00,23.33,23.34,23.32,23.32,5000.0,15.026,15.0324,15.0195,15.0195,5000.0
2005-02-09 12:45:00,23.32,23.32,23.31,23.31,8600.0,15.0195,15.0195,15.0131,15.0131,8600.0
2005-02-09 12:50:00,23.32,23.32,23.3,23.3,11000.0,15.0195,15.0195,15.0067,15.0067,11000.0
2005-02-09 12:55:00,23.29,23.31,23.29,23.31,14900.0,15.0002,15.0131,15.0002,15.0131,14900.0
2005-02-09 13:00:00,23.3,23.31,23.29,23.29,4300.0,15.0067,15.0131,15.0002,15.0002,4300.0
2005-02-09 13:05:00,23.29,23.34,23.29,23.32,13900.0,15.0002,15.0324,15.0002,15.0195,13900.0
2005-02-09 13:10:00,23.31,23.32,23.3,23.3,6500.0,15.0131,15.0195,15.0067,15.0067,6500.0
2005-02-09 13:15:00,23.31,23.31,23.29,23.29,5500.0,15.0131,15.0131,15.0002,15.0002,5500.0
2005-02-09 13:20:00,23.3,23.3,23.25,23.26,11000.0,15.0067,15.0067,14.9745,14.9809,11000.0
2005-02-09 13:25:00,23.27,23.27,23.26,23.27,116400.0,14.9873,14.9873,14.9809,14.9873,116400.0
2005-02-09 13:30:00,23.27,23.27,23.25,23.26,8600.0,14.9873,14.9873,14.9745,14.9809,8600.0
2005-02-09 13:35:00,23.26,23.28,23.24,23.24,16900.0,14.9809,14.9938,14.968,14.968,16900.0
2005-02-09 13:40:00,23.24,23.26,23.24,23.25,14700.0,14.968,14.9809,14.968,14.9745,14700.0
2005-02-09 13:45:00,23.26,23.26,23.21,23.21,46000.0,14.9809,14.9809,14.9487,14.9487,46000.0
2005-02-09 13:50:00,23.2,23.22,23.2,23.2,23500.0,14.9423,14.9551,14.9423,14.9423,23500.0
2005-02-09 13:55:00,23.2,23.21,23.15,23.15,19000.0,14.9423,14.9487,14.9101,14.9101,19000.0
2005-02-09 14:00:00,23.15,23.17,23.11,23.12,16700.0,14.9101,14.9229,14.8843,14.8907,16700.0
2005-02-09 14:05:00,23.11,23.11,22.99,23.0,30900.0,14.8843,14.8843,14.807,14.8134,30900.0
2005-02-09 14:10:00,22.99,23.04,22.99,23.04,36800.0,14.807,14.8392,14.807,14.8392,36800.0
2005-02-09 14:15:00,23.04,23.04,23.0,23.0,12400.0,14.8392,14.8392,14.8134,14.8134,12400.0
2005-02-09 14:20:00,23.01,23.04,23.01,23.02,13900.0,14.8199,14.8392,14.8199,14.8263,13900.0
2005-02-09 14:25:00,23.02,23.02,22.96,23.0,32800.0,14.8263,14.8263,14.7877,14.8134,32800.0
2005-02-09 14:30:00,23.0,23.04,22.99,23.04,17600.0,14.8134,14.8392,14.807,14.8392,17600.0
2005-02-09 14:35:00,23.02,23.05,23.02,23.04,14100.0,14.8263,14.8456,14.8263,14.8392,14100.0
2005-02-09 14:40:00,23.04,23.05,22.99,23.02,21000.0,14.8392,14.8456,14.807,14.8263,21000.0
2005-02-09 14:45:00,23.02,23.06,23.01,23.05,16400.0,14.8263,14.8521,14.8199,14.8456,16400.0
2005-02-09 14:50:00,23.05,23.06,23.01,23.01,8300.0,14.8456,14.8521,14.8199,14.8199,8300.0
2005-02-09 14:55:00,22.99,23.03,22.99,23.02,11400.0,14.807,14.8328,14.807,14.8263,11400.0
2005-02-09 15:00:00,23.01,23.09,22.98,23.07,23600.0,14.8199,14.8714,14.8006,14.8585,23600.0
2005-02-09 15:05:00,23.07,23.07,23.02,23.03,24300.0,14.8585,14.8585,14.8263,14.8328,24300.0
2005-02-09 15:10:00,23.03,23.03,22.97,22.99,22100.0,14.8328,14.8328,14.7941,14.807,22100.0
2005-02-09 15:15:00,22.99,23.05,22.99,23.04,18900.0,14.807,14.8456,14.807,14.8392,18900.0
2005-02-09 15:20:00,23.03,23.09,23.02,23.05,36200.0,14.8328,14.8714,14.8263,14.8456,36200.0
2005-02-09 15:25:00,23.03,23.1,23.02,23.07,17800.0,14.8328,14.8779,14.8263,14.8585,17800.0
2005-02-09 15:30:00,23.07,23.12,23.07,23.11,12300.0,14.8585,14.8907,14.8585,14.8843,12300.0
2005-02-09 15:35:00,23.12,23.12,23.07,23.07,28000.0,14.8907,14.8907,14.8585,14.8585,28000.0
2005-02-09 15:40:00,23.08,23.13,23.07,23.12,47200.0,14.865,14.8972,14.8585,14.8907,47200.0
2005-02-09 15:45:00,23.12,23.16,23.09,23.1,54600.0,14.8907,14.9165,14.8714,14.8779,54600.0
2005-02-09 15:50:00,23.1,23.11,23.05,23.05,43300.0,14.8779,14.8843,14.8456,14.8456,43300.0
2005-02-09 15:55:00,23.05,23.09,23.04,23.08,52500.0,14.8456,14.8714,14.8392,14.865,52500.0
2005-02-10 09:30:00,23.09,23.29,23.07,23.29,49100.0,14.8714,15.0002,14.8585,15.0002,49100.0
2005-02-10 09:35:00,23.29,23.29,23.12,23.12,36800.0,15.0002,15.0002,14.8907,14.8907,36800.0
2005-02-10 09:40:00,23.12,23.18,23.11,23.14,38000.0,14.8907,14.9294,14.8843,14.9036,38000.0
2005-02-10 09:45:00,23.14,23.19,23.14,23.16,13000.0,14.9036,14.9358,14.9036,14.9165,13000.0
2005-02-10 09:50:00,23.18,23.24,23.15,23.23,28700.0,14.9294,14.968,14.9101,14.9616,28700.0
2005-02-10 09:55:00,23.23,23.28,23.17,23.22,28300.0,14.9616,14.9938,14.9229,14.9551,28300.0
2005-02-10 10:00:00,23.23,23.25,23.2,23.25,20600.0,14.9616,14.9745,14.9423,14.9745,20600.0
2005-02-10 10:05:00,23.25,23.31,23.25,23.28,19900.0,14.9745,15.0131,14.9745,14.9938,19900.0
2005-02-10 10:10:00,23.29,23.29,23.19,23.19,13300.0,15.0002,15.0002,14.9358,14.9358,13300.0
2005-02-10 10:15:00,23.19,23.2,23.16,23.16,18900.0,14.9358,14.9423,14.9165,14.9165,18900.0
2005-02-10 10:20:00,23.17,23.17,23.05,23.06,10200.0,14.9229,14.9229,14.8456,14.8521,10200.0
2005-02-10 10:25:00,23.06,23.14,23.06,23.1,23100.0,14.8521,14.9036,14.8521,14.8779,23100.0
2005-02-10 10:30:00,23.1,23.1,23.06,23.09,6200.0,14.8779,14.8779,14.8521,14.8714,6200.0
2005-02-10 10:35:00,23.09,23.1,23.06,23.06,9100.0,14.8714,14.8779,14.8521,14.8521,9100.0
2005-02-10 10:40:00,23.06,23.07,23.04,23.07,18500.0,14.8521,14.8585,14.8392,14.8585,18500.0
2005-02-10 10:45:00,23.07,23.13,23.07,23.1,57400.0,14.8585,14.8972,14.8585,14.8779,57400.0
2005-02-10 10:50:00,23.1,23.18,23.1,23.15,47800.0,14.8779,14.9294,14.8779,14.9101,47800.0
2005-02-10 10:55:00,23.14,23.14,23.09,23.13,34100.0,14.9036,14.9036,14.8714,14.8972,34100.0
2005-02-10 11:00:00,23.13,23.14,23.11,23.11,17100.0,14.8972,14.9036,14.8843,14.8843,17100.0
2005-02-10 11:05:00,23.11,23.17,23.11,23.16,73900.0,14.8843,14.9229,14.8843,14.9165,73900.0
2005-02-10 11:10:00,23.17,23.17,23.11,23.13,27000.0,14.9229,14.9229,14.8843,14.8972,27000.0
2005-02-10 11:15:00,23.14,23.15,23.09,23.09,14400.0,14.9036,14.9101,14.8714,14.8714,14400.0
2005-02-10 11:20:00,23.09,23.1,23.07,23.07,11300.0,14.8714,14.8779,14.8585,14.8585,11300.0
2005-02-10 11:25:00,23.07,23.11,23.07,23.1,7500.0,14.8585,14.8843,14.8585,14.8779,7500.0
2005-02-10 11:30:00,23.1,23.12,23.09,23.09,8100.0,14.8779,14.8907,14.8714,14.8714,8100.0
2005-02-10 11:35:00,23.08,23.08,23.06,23.06,2400.0,14.865,14.865,14.8521,14.8521,2400.0
2005-02-10 11:40:00,23.06,23.1,23.03,23.1,15000.0,14.8521,14.8779,14.8328,14.8779,15000.0
2005-02-10 11:45:00,23.1,23.12,23.09,23.12,11300.0,14.8779,14.8907,14.8714,14.8907,11300.0
2005-02-10 11:50:00,23.12,23.15,23.1,23.12,11400.0,14.8907,14.9101,14.8779,14.8907,11400.0
2005-02-10 11:55:00,23.11,23.15,23.1,23.12,9400.0,14.8843,14.9101,14.8779,14.8907,9400.0
2005-02-10 12:00:00,23.12,23.12,23.11,23.12,5100.0,14.8907,14.8907,14.8843,14.8907,5100.0
2005-02-10 12:05:00,23.12,23.14,23.11,23.12,9700.0,14.8907,14.9036,14.8843,14.8907,9700.0
2005-02-10 12:10:00,23.11,23.11,23.07,23.08,13600.0,14.8843,14.8843,14.8585,14.865,13600.0
2005-02-10 12:15:00,23.1,23.11,23.09,23.09,1900.0,14.8779,14.8843,14.8714,14.8714,1900.0
2005-02-10 12:20:00,23.08,23.12,23.08,23.11,13700.0,14.865,14.8907,14.865,14.8843,13700.0
2005-02-10 12:25:00,23.12,23.15,23.12,23.12,10000.0,14.8907,14.9101,14.8907,14.8907,10000.0
2005-02-10 12:30:00,23.13,23.14,23.11,23.11,5900.0,14.8972,14.9036,14.8843,14.8843,5900.0
2005-02-10 12:35:00,23.11,23.13,23.11,23.13,4600.0,14.8843,14.8972,14.8843,14.8972,4600.0
2005-02-10 12:40:00,23.12,23.13,23.09,23.12,5300.0,14.8907,14.8972,14.8714,14.8907,5300.0
2005-02-10 12:45:00,23.11,23.14,23.11,23.14,4100.0,14.8843,14.9036,14.8843,14.9036,4100.0
2005-02-10 12:50:00,23.13,23.13,23.11,23.11,3200.0,14.8972,14.8972,14.8843,14.8843,3200.0
2005-02-10 12:55:00,23.11,23.12,23.1,23.12,4500.0,14.8843,14.8907,14.8779,14.8907,4500.0
2005-02-10 13:00:00,23.11,23.12,23.09,23.11,11900.0,14.8843,14.8907,14.8714,14.8843,11900.0
2005-02-10 13:05:00,23.11,23.11,23.01,23.02,12700.0,14.8843,14.8843,14.8199,14.8263,12700.0
2005-02-10 13:10:00,23.02,23.04,23.02,23.04,4400.0,14.8263,14.8392,14.8263,14.8392,4400.0
2005-02-10 13:15:00,23.04,23.07,23.04,23.05,16200.0,14.8392,14.8585,14.8392,14.8456,16200.0
2005-02-10 13:20:00,23.05,23.09,23.05,23.08,7100.0,14.8456,14.8714,14.8456,14.865,7100.0
2005-02-10 13:25:00,23.08,23.14,23.07,23.14,15500.0,14.865,14.9036,14.8585,14.9036,15500.0
2005-02-10 13:30:00,23.14,23.15,23.11,23.11,16100.0,14.9036,14.9101,14.8843,14.8843,16100.0
2005-02-10 13:35:00,23.11,23.14,23.11,23.11,12300.0,14.8843,14.9036,14.8843,14.8843,12300.0
2005-02-10 13:40:00,23.1,23.1,23.08,23.08,4800.0,14.8779,14.8779,14.865,14.865,4800.0
2005-02-10 13:45:00,23.07,23.08,23.06,23.06,7400.0,14.8585,14.865,14.8521,14.8521,7400.0
2005-02-10 13:50:00,23.06,23.06,23.04,23.04,9800.0,14.8521,14.8521,14.8392,14.8392,9800.0
2005-02-10 13:55:00,23.04,23.06,22.99,23.03,16900.0,14.8392,14.8521,14.807,14.8328,16900.0
2005-02-10 14:00:00,23.03,23.05,23.01,23.02,15900.0,14.8328,14.8456,14.8199,14.8263,15900.0
2005-02-10 14:05:00,23.0,23.05,22.99,23.05,24400.0,14.8134,14.8456,14.807,14.8456,24400.0
2005-02-10 14:10:00,23.05,23.06,23.05,23.06,12700.0,14.8456,14.8521,14.8456,14.8521,12700.0
2005-02-10 14:15:00,23.05,23.09,23.05,23.08,16900.0,14.8456,14.8714,14.8456,14.865,16900.0
2005-02-10 14:20:00,23.08,23.11,23.07,23.11,14200.0,14.865,14.8843,14.8585,14.8843,14200.0
2005-02-10 14:25:00,23.1,23.12,23.1,23.11,11100.0,14.8779,14.8907,14.8779,14.8843,11100.0
2005-02-10 14:30:00,23.1,23.11,23.09,23.09,7600.0,14.8779,14.8843,14.8714,14.8714,7600.0
2005-02-10 14:35:00,23.07,23.09,23.06,23.06,15700.0,14.8585,14.8714,14.8521,14.8521,15700.0
2005-02-10 14:40:00,23.06,23.07,23.05,23.05,25800.0,14.8521,14.8585,14.8456,14.8456,25800.0
2005-02-10 14:45:00,23.05,23.09,23.05,23.09,18000.0,14.8456,14.8714,14.8456,14.8714,18000.0
2005-02-10 14:50:00,23.09,23.1,23.06,23.07,10800.0,14.8714,14.8779,14.8521,14.8585,10800.0
2005-02-10 14:55:00,23.07,23.09,23.06,23.07,9900.0,14.8585,14.8714,14.8521,14.8585,9900.0
2005-02-10 15:00:00,23.07,23.08,23.06,23.07,11000.0,14.8585,14.865,14.8521,14.8585,11000.0
2005-02-10 15:05:00,23.07,23.1,23.06,23.08,13300.0,14.8585,14.8779,14.8521,14.865,13300.0
2005-02-10 15:10:00,23.08,23.09,23.06,23.07,4600.0,14.865,14.8714,14.8521,14.8585,4600.0
2005-02-10 15:15:00,23.06,23.07,23.06,23.06,12800.0,14.8521,14.8585,14.8521,14.8521,12800.0
2005-02-10 15:20:00,23.07,23.07,23.05,23.07,18200.0,14.8585,14.8585,14.8456,14.8585,18200.0
2005-02-10 15:25:00,23.07,23.1,23.06,23.08,9800.0,14.8585,14.8779,14.8521,14.865,9800.0
2005-02-10 15:30:00,23.09,23.09,23.07,23.09,15300.0,14.8714,14.8714,14.8585,14.8714,15300.0
2005-02-10 15:35:00,23.09,23.09,23.05,23.05,12500.0,14.8714,14.8714,14.8456,14.8456,12500.0
2005-02-10 15:40:00,23.05,23.06,23.0,23.01,31600.0,14.8456,14.8521,14.8134,14.8199,31600.0
2005-02-10 15:45:00,23.01,23.05,23.01,23.04,15300.0,14.8199,14.8456,14.8199,14.8392,15300.0
2005-02-10 15:50:00,23.04,23.06,23.03,23.04,22000.0,14.8392,14.8521,14.8328,14.8392,22000.0
2005-02-10 15:55:00,23.04,23.06,23.03,23.05,61200.0,14.8392,14.8521,14.8328,14.8456,61200.0
2005-02-11 09:30:00,22.98,22.99,22.85,22.9,69500.0,14.8006,14.807,14.7168,14.749,69500.0
2005-02-11 09:35:00,22.9,23.04,22.89,22.99,35000.0,14.749,14.8392,14.7426,14.807,35000.0
2005-02-11 09:40:00,23.0,23.0,22.91,22.94,19100.0,14.8134,14.8134,14.7555,14.7748,19100.0
2005-02-11 09:45:00,22.94,22.95,22.87,22.88,30900.0,14.7748,14.7812,14.7297,14.7362,30900.0
2005-02-11 09:50:00,22.93,22.95,22.88,22.92,15900.0,14.7684,14.7812,14.7362,14.7619,15900.0
2005-02-11 09:55:00,22.92,22.93,22.84,22.84,14100.0,14.7619,14.7684,14.7104,14.7104,14100.0
2005-02-11 10:00:00,22.83,22.88,22.81,22.83,19300.0,14.704,14.7362,14.6911,14.704,19300.0
2005-02-11 10:05:00,22.83,22.99,22.83,22.98,18800.0,14.704,14.807,14.704,14.8006,18800.0
2005-02-11 10:10:00,22.94,22.96,22.91,22.96,11900.0,14.7748,14.7877,14.7555,14.7877,11900.0
2005-02-11 10:15:00,22.96,22.97,22.92,22.95,14400.0,14.7877,14.7941,14.7619,14.7812,14400.0
2005-02-11 10:20:00,22.95,23.01,22.9,23.01,17000.0,14.7812,14.8199,14.749,14.8199,17000.0
2005-02-11 10:25:00,23.01,23.05,23.0,23.01,13000.0,14.8199,14.8456,14.8134,14.8199,13000.0
2005-02-11 10:30:00,22.99,23.08,22.98,23.08,23600.0,14.807,14.865,14.8006,14.865,23600.0
2005-02-11 10:35:00,23.08,23.28,23.08,23.23,35400.0,14.865,14.9938,14.865,14.9616,35400.0
2005-02-11 10:40:00,23.23,23.23,23.16,23.21,24800.0,14.9616,14.9616,14.9165,14.9487,24800.0
2005-02-11 10:45:00,23.19,23.25,23.19,23.21,17600.0,14.9358,14.9745,14.9358,14.9487,17600.0
2005-02-11 10:50:00,23.21,23.23,23.2,23.22,69000.0,14.9487,14.9616,14.9423,14.9551,69000.0
2005-02-11 10:55:00,23.23,23.34,23.22,23.33,15400.0,14.9616,15.0324,14.9551,15.026,15400.0
2005-02-11 11:00:00,23.33,23.47,23.33,23.47,28500.0,15.026,15.1162,15.026,15.1162,28500.0
2005-02-11 11:05:00,23.46,23.54,23.46,23.51,33800.0,15.1097,15.1612,15.1097,15.1419,33800.0
2005-02-11 11:10:00,23.51,23.58,23.5,23.58,21100.0,15.1419,15.187,15.1355,15.187,21100.0
2005-02-11 11:15:00,23.57,23.59,23.52,23.54,17400.0,15.1806,15.1934,15.1484,15.1612,17400.0
2005-02-11 11:20:00,23.54,23.54,23.52,23.52,28000.0,15.1612,15.1612,15.1484,15.1484,28000.0
2005-02-11 11:25:00,23.52,23.7,23.51,23.62,68900.0,15.1484,15.2643,15.1419,15.2128,68900.0
2005-02-11 11:30:00,23.62,23.62,23.51,23.57,29600.0,15.2128,15.2128,15.1419,15.1806,29600.0
2005-02-11 11:35:00,23.56,23.57,23.45,23.49,45500.0,15.1741,15.1806,15.1033,15.129,45500.0
2005-02-11 11:40:00,23.48,23.58,23.43,23.58,22700.0,15.1226,15.187,15.0904,15.187,22700.0
2005-02-11 11:45:00,23.58,23.6,23.52,23.54,12200.0,15.187,15.1999,15.1484,15.1612,12200.0
2005-02-11 11:50:00,23.53,23.59,23.53,23.57,8000.0,15.1548,15.1934,15.1548,15.1806,8000.0
2005-02-11 11:55:00,23.56,23.61,23.52,23.54,13900.0,15.1741,15.2063,15.1484,15.1612,13900.0
2005-02-11 12:00:00,23.53,23.63,23.5,23.63,23500.0,15.1548,15.2192,15.1355,15.2192,23500.0
2005-02-11 12:05:00,23.63,23.64,23.56,23.56,10000.0,15.2192,15.2256,15.1741,15.1741,10000.0
2005-02-11 12:10:00,23.56,23.59,23.51,23.59,15000.0,15.1741,15.1934,15.1419,15.1934,15000.0
2005-02-11 12:15:00,23.59,23.61,23.52,23.52,11400.0,15.1934,15.2063,15.1484,15.1484,11400.0
2005-02-11 12:20:00,23.5,23.6,23.5,23.59,15000.0,15.1355,15.1999,15.1355,15.1934,15000.0
2005-02-11 12:25:00,23.58,23.64,23.57,23.58,19500.0,15.187,15.2256,15.1806,15.187,19500.0
2005-02-11 12:30:00,23.57,23.63,23.53,23.63,18500.0,15.1806,15.2192,15.1548,15.2192,18500.0
2005-02-11 12:35:00,23.63,23.66,23.6,23.66,25300.0,15.2192,15.2385,15.1999,15.2385,25300.0
2005-02-11 12:40:00,23.66,23.7,23.6,23.6,15600.0,15.2385,15.2643,15.1999,15.1999,15600.0
2005-02-11 12:45:00,23.61,23.64,23.57,23.6,23100.0,15.2063,15.2256,15.1806,15.1999,23100.0
2005-02-11 12:50:00,23.6,23.64,23.58,23.6,11700.0,15.1999,15.2256,15.187,15.1999,11700.0
2005-02-11 12:55:00,23.61,23.64,23.58,23.64,12400.0,15.2063,15.2256,15.187,15.2256,12400.0
2005-02-11 13:00:00,23.63,23.65,23.58,23.58,6900.0,15.2192,15.2321,15.187,15.187,6900.0
2005-02-11 13:05:00,23.58,23.64,23.56,23.64,16100.0,15.187,15.2256,15.1741,15.2256,16100.0
2005-02-11 13:10:00,23.64,23.64,23.54,23.56,13000.0,15.2256,15.2256,15.1612,15.1741,13000.0
2005-02-11 13:15:00,23.58,23.65,23.54,23.6,19100.0,15.187,15.2321,15.1612,15.1999,19100.0
2005-02-11 13:20:00,23.61,23.65,23.61,23.63,19300.0,15.2063,15.2321,15.2063,15.2192,19300.0
2005-02-11 13:25:00,23.63,23.68,23.56,23.57,18800.0,15.2192,15.2514,15.1741,15.1806,18800.0
2005-02-11 13:30:00,23.6,23.67,23.58,23.67,13000.0,15.1999,15.245,15.187,15.245,13000.0
2005-02-11 13:35:00,23.66,23.66,23.6,23.63,18400.0,15.2385,15.2385,15.1999,15.2192,18400.0
2005-02-11 13:40:00,23.63,23.65,23.61,23.61,12300.0,15.2192,15.2321,15.2063,15.2063,12300.0
2005-02-11 13:45:00,23.62,23.7,23.62,23.68,13000.0,15.2128,15.2643,15.2128,15.2514,13000.0
2005-02-11 13:50:00,23.68,23.7,23.66,23.7,11500.0,15.2514,15.2643,15.2385,15.2643,11500.0
2005-02-11 13:55:00,23.69,23.71,23.65,23.65,11000.0,15.2578,15.2707,15.2321,15.2321,11000.0
2005-02-11 14:00:00,23.65,23.65,23.58,23.62,18800.0,15.2321,15.2321,15.187,15.2128,18800.0
2005-02-11 14:05:00,23.63,23.64,23.55,23.57,7800.0,15.2192,15.2256,15.1677,15.1806,7800.0
2005-02-11 14:10:00,23.58,23.61,23.56,23.57,9100.0,15.187,15.2063,15.1741,15.1806,9100.0
2005-02-11 14:15:00,23.57,23.64,23.57,23.62,19000.0,15.1806,15.2256,15.1806,15.2128,19000.0
2005-02-11 14:20:00,23.62,23.67,23.62,23.66,16600.0,15.2128,15.245,15.2128,15.2385,16600.0
2005-02-11 14:25:00,23.66,23.68,23.63,23.68,48500.0,15.2385,15.2514,15.2192,15.2514,48500.0
2005-02-11 14:30:00,23.67,23.69,23.66,23.67,10500.0,15.245,15.2578,15.2385,15.245,10500.0
2005-02-11 14:35:00,23.68,23.75,23.68,23.75,20600.0,15.2514,15.2965,15.2514,15.2965,20600.0
2005-02-11 14:40:00,23.74,23.79,23.73,23.76,20500.0,15.2901,15.3223,15.2836,15.3029,20500.0
2005-02-11 14:45:00,23.76,23.79,23.75,23.75,15000.0,15.3029,15.3223,15.2965,15.2965,15000.0
2005-02-11 14:50:00,23.76,23.8,23.75,23.79,15800.0,15.3029,15.3287,15.2965,15.3223,15800.0
2005-02-11 14:55:00,23.79,23.82,23.77,23.79,13200.0,15.3223,15.3416,15.3094,15.3223,13200.0
2005-02-11 15:00:00,23.79,23.81,23.77,23.77,41300.0,15.3223,15.3351,15.3094,15.3094,41300.0
2005-02-11 15:05:00,23.77,23.77,23.75,23.76,28600.0,15.3094,15.3094,15.2965,15.3029,28600.0
2005-02-11 15:10:00,23.76,23.82,23.75,23.82,61800.0,15.3029,15.3416,15.2965,15.3416,61800.0
2005-02-11 15:15:00,23.81,23.82,23.78,23.79,23900.0,15.3351,15.3416,15.3158,15.3223,23900.0
2005-02-11 15:20:00,23.79,23.81,23.77,23.79,18600.0,15.3223,15.3351,15.3094,15.3223,18600.0
2005-02-11 15:25:00,23.8,23.8,23.75,23.78,18700.0,15.3287,15.3287,15.2965,15.3158,18700.0
2005-02-11 15:30:00,23.78,23.78,23.75,23.75,14400.0,15.3158,15.3158,15.2965,15.2965,14400.0
2005-02-11 15:35:00,23.76,23.78,23.72,23.78,32800.0,15.3029,15.3158,15.2772,15.3158,32800.0
2005-02-11 15:40:00,23.79,23.79,23.73,23.74,19800.0,15.3223,15.3223,15.2836,15.2901,19800.0
2005-02-11 15:45:00,23.74,23.79,23.72,23.79,39500.0,15.2901,15.3223,15.2772,15.3223,39500.0
2005-02-11 15:50:00,23.79,23.79,23.7,23.73,87200.0,15.3223,15.3223,15.2643,15.2836,87200.0
2005-02-11 15:55:00,23.73,23.74,23.69,23.69,44700.0,15.2836,15.2901,15.2578,15.2578,44700.0
2005-02-14 09:30:00,23.54,23.61,23.43,23.48,76300.0,15.1612,15.2063,15.0904,15.1226,76300.0
2005-02-14 09:35:00,23.48,23.57,23.48,23.56,31200.0,15.1226,15.1806,15.1226,15.1741,31200.0
2005-02-14 09:40:00,23.6,23.7,23.55,23.64,27600.0,15.1999,15.2643,15.1677,15.2256,27600.0
2005-02-14 09:45:00,23.62,23.72,23.58,23.7,31900.0,15.2128,15.2772,15.187,15.2643,31900.0
2005-02-14 09:50:00,23.7,23.76,23.67,23.72,37100.0,15.2643,15.3029,15.245,15.2772,37100.0
2005-02-14 09:55:00,23.71,23.77,23.71,23.72,50500.0,15.2707,15.3094,15.2707,15.2772,50500.0
2005-02-14 10:00:00,23.75,23.76,23.69,23.71,14200.0,15.2965,15.3029,15.2578,15.2707,14200.0
2005-02-14 10:05:00,23.69,23.69,23.66,23.68,45600.0,15.2578,15.2578,15.2385,15.2514,45600.0
2005-02-14 10:10:00,23.68,23.7,23.65,23.7,42800.0,15.2514,15.2643,15.2321,15.2643,42800.0
2005-02-14 10:15:00,23.69,23.73,23.68,23.73,44900.0,15.2578,15.2836,15.2514,15.2836,44900.0
2005-02-14 10:20:00,23.73,23.73,23.7,23.71,11400.0,15.2836,15.2836,15.2643,15.2707,11400.0
2005-02-14 10:25:00,23.7,23.73,23.7,23.7,13800.0,15.2643,15.2836,15.2643,15.2643,13800.0
2005-02-14 10:30:00,23.71,23.74,23.66,23.67,27200.0,15.2707,15.2901,15.2385,15.245,27200.0
2005-02-14 10:35:00,23.68,23.7,23.67,23.69,18400.0,15.2514,15.2643,15.245,15.2578,18400.0
2005-02-14 10:40:00,23.69,23.73,23.69,23.7,6200.0,15.2578,15.2836,15.2578,15.2643,6200.0
2005-02-14 10:45:00,23.69,23.71,23.66,23.68,24200.0,15.2578,15.2707,15.2385,15.2514,24200.0
2005-02-14 10:50:00,23.68,23.69,23.65,23.65,15900.0,15.2514,15.2578,15.2321,15.2321,15900.0
2005-02-14 10:55:00,23.65,23.65,23.61,23.61,8900.0,15.2321,15.2321,15.2063,15.2063,8900.0
2005-02-14 11:00:00,23.6,23.67,23.6,23.66,26400.0,15.1999,15.245,15.1999,15.2385,26400.0
2005-02-14 11:05:00,23.66,23.67,23.65,23.66,45600.0,15.2385,15.245,15.2321,15.2385,45600.0
2005-02-14 11:10:00,23.66,23.67,23.65,23.66,24300.0,15.2385,15.245,15.2321,15.2385,24300.0
2005-02-14 11:15:00,23.67,23.69,23.65,23.65,24600.0,15.245,15.2578,15.2321,15.2321,24600.0
2005-02-14 11:20:00,23.65,23.69,23.65,23.69,12100.0,15.2321,15.2578,15.2321,15.2578,12100.0
2005-02-14 11:25:00,23.69,23.71,23.69,23.69,11600.0,15.2578,15.2707,15.2578,15.2578,11600.0
2005-02-14 11:30:00,23.7,23.72,23.67,23.67,22300.0,15.2643,15.2772,15.245,15.245,22300.0
2005-02-14 11:35:00,23.68,23.68,23.65,23.66,16400.0,15.2514,15.2514,15.2321,15.2385,16400.0
2005-02-14 11:40:00,23.66,23.75,23.66,23.74,13900.0,15.2385,15.2965,15.2385,15.2901,13900.0
2005-02-14 11:45:00,23.74,23.76,23.69,23.72,19300.0,15.2901,15.3029,15.2578,15.2772,19300.0
2005-02-14 11:50:00,23.72,23.72,23.7,23.72,14200.0,15.2772,15.2772,15.2643,15.2772,14200.0
2005-02-14 11:55:00,23.74,23.76,23.72,23.72,55200.0,15.2901,15.3029,15.2772,15.2772,55200.0
2005-02-14 12:00:00,23.73,23.74,23.71,23.72,36700.0,15.2836,15.2901,15.2707,15.2772,36700.0
2005-02-14 12:05:00,23.71,23.72,23.66,23.66,4900.0,15.2707,15.2772,15.2385,15.2385,4900.0
2005-02-14 12:10:00,23.67,23.72,23.67,23.72,5800.0,15.245,15.2772,15.245,15.2772,5800.0
2005-02-14 12:15:00,23.73,23.74,23.73,23.73,9800.0,15.2836,15.2901,15.2836,15.2836,9800.0
2005-02-14 12:20:00,23.74,23.75,23.72,23.73,10900.0,15.2901,15.2965,15.2772,15.2836,10900.0
2005-02-14 12:25:00,23.75,23.75,23.7,23.7,15600.0,15.2965,15.2965,15.2643,15.2643,15600.0
2005-02-14 12:30:00,23.7,23.72,23.7,23.72,16600.0,15.2643,15.2772,15.2643,15.2772,16600.0
2005-02-14 12:35:00,23.72,23.72,23.7,23.71,18100.0,15.2772,15.2772,15.2643,15.2707,18100.0
2005-02-14 12:40:00,23.72,23.72,23.71,23.71,19000.0,15.2772,15.2772,15.2707,15.2707,19000.0
2005-02-14 12:45:00,23.7,23.72,23.7,23.72,35900.0,15.2643,15.2772,15.2643,15.2772,35900.0
2005-02-14 12:50:00,23.72,23.72,23.71,23.72,9000.0,15.2772,15.2772,15.2707,15.2772,9000.0
2005-02-14 12:55:00,23.72,23.73,23.71,23.72,10800.0,15.2772,15.2836,15.2707,15.2772,10800.0
2005-02-14 13:00:00,23.73,23.75,23.72,23.73,31600.0,15.2836,15.2965,15.2772,15.2836,31600.0
2005-02-14 13:05:00,23.73,23.73,23.7,23.71,58400.0,15.2836,15.2836,15.2643,15.2707,58400.0
2005-02-14 13:10:00,23.71,23.73,23.7,23.71,12200.0,15.2707,15.2836,15.2643,15.2707,12200.0
2005-02-14 13:15:00,23.71,23.75,23.71,23.74,14800.0,15.2707,15.2965,15.2707,15.2901,14800.0
2005-02-14 13:20:00,23.76,23.8,23.76,23.8,72400.0,15.3029,15.3287,15.3029,15.3287,72400.0
2005-02-14 13:25:00,23.8,23.85,23.8,23.84,31000.0,15.3287,15.3609,15.3287,15.3545,31000.0
2005-02-14 13:30:00,23.84,23.85,23.81,23.85,43000.0,15.3545,15.3609,15.3351,15.3609,43000.0
2005-02-14 13:35:00,23.85,23.87,23.82,23.82,16500.0,15.3609,15.3738,15.3416,15.3416,16500.0
2005-02-14 13:40:00,23.81,23.86,23.81,23.83,23700.0,15.3351,15.3673,15.3351,15.348,23700.0
2005-02-14 13:45:00,23.83,23.84,23.82,23.84,18400.0,15.348,15.3545,15.3416,15.3545,18400.0
2005-02-14 13:50:00,23.84,23.85,23.82,23.83,31400.0,15.3545,15.3609,15.3416,15.348,31400.0
2005-02-14 13:55:00,23.82,23.83,23.79,23.79,24600.0,15.3416,15.348,15.3223,15.3223,24600.0
2005-02-14 14:00:00,23.79,23.8,23.72,23.74,85300.0,15.3223,15.3287,15.2772,15.2901,85300.0
2005-02-14 14:05:00,23.75,23.77,23.75,23.76,17400.0,15.2965,15.3094,15.2965,15.3029,17400.0
2005-02-14 14:10:00,23.75,23.81,23.75,23.79,83800.0,15.2965,15.3351,15.2965,15.3223,83800.0
2005-02-14 14:15:00,23.78,23.81,23.77,23.77,19600.0,15.3158,15.3351,15.3094,15.3094,19600.0
2005-02-14 14:20:00,23.77,23.8,23.77,23.8,22000.0,15.3094,15.3287,15.3094,15.3287,22000.0
2005-02-14 14:25:00,23.81,23.82,23.8,23.81,33300.0,15.3351,15.3416,15.3287,15.3351,33300.0
2005-02-14 14:30:00,23.82,23.84,23.82,23.83,10800.0,15.3416,15.3545,15.3416,15.348,10800.0
2005-02-14 14:35:00,23.83,23.87,23.82,23.85,34400.0,15.348,15.3738,15.3416,15.3609,34400.0
2005-02-14 14:40:00,23.85,23.86,23.8,23.81,24200.0,15.3609,15.3673,15.3287,15.3351,24200.0
2005-02-14 14:45:00,23.82,23.86,23.82,23.82,22800.0,15.3416,15.3673,15.3416,15.3416,22800.0
2005-02-14 14:50:00,23.83,23.86,23.83,23.86,15300.0,15.348,15.3673,15.348,15.3673,15300.0
2005-02-14 14:55:00,23.86,23.92,23.86,23.92,181500.0,15.3673,15.406,15.3673,15.406,181500.0
2005-02-14 15:00:00,23.93,23.93,23.88,23.89,18900.0,15.4124,15.4124,15.3802,15.3867,18900.0
2005-02-14 15:05:00,23.9,23.93,23.89,23.92,34400.0,15.3931,15.4124,15.3867,15.406,34400.0
2005-02-14 15:10:00,23.91,23.95,23.91,23.95,27300.0,15.3995,15.4253,15.3995,15.4253,27300.0
2005-02-14 15:15:00,23.95,23.98,23.95,23.97,31400.0,15.4253,15.4446,15.4253,15.4382,31400.0
2005-02-14 15:20:00,23.99,24.0,23.95,23.95,97300.0,15.4511,15.4575,15.4253,15.4253,97300.0
2005-02-14 15:25:00,23.95,23.97,23.95,23.95,27400.0,15.4253,15.4382,15.4253,15.4253,27400.0
2005-02-14 15:30:00,23.95,23.97,23.95,23.95,20200.0,15.4253,15.4382,15.4253,15.4253,20200.0
2005-02-14 15:35:00,23.96,23.98,23.95,23.98,48900.0,15.4317,15.4446,15.4253,15.4446,48900.0
2005-02-14 15:40:00,23.98,24.0,23.98,23.99,90000.0,15.4446,15.4575,15.4446,15.4511,90000.0
2005-02-14 15:45:00,23.99,24.03,23.98,24.02,71400.0,15.4511,15.4768,15.4446,15.4704,71400.0
2005-02-14 15:50:00,24.01,24.02,24.0,24.01,91800.0,15.4639,15.4704,15.4575,15.4639,91800.0
2005-02-14 15:55:00,24.0,24.02,24.0,24.01,91800.0,15.4575,15.4704,15.4575,15.4639,91800.0
2005-02-15 09:30:00,23.45,23.63,23.31,23.48,245500.0,15.1033,15.2192,15.0131,15.1226,245500.0
2005-02-15 09:35:00,23.49,23.65,23.46,23.52,160700.0,15.129,15.2321,15.1097,15.1484,160700.0
2005-02-15 09:40:00,23.53,23.74,23.52,23.72,172200.0,15.1548,15.2901,15.1484,15.2772,172200.0
2005-02-15 09:45:00,23.72,23.84,23.64,23.76,101900.0,15.2772,15.3545,15.2256,15.3029,101900.0
2005-02-15 09:50:00,23.74,23.78,23.68,23.76,98300.0,15.2901,15.3158,15.2514,15.3029,98300.0
2005-02-15 09:55:00,23.75,23.87,23.74,23.8,113600.0,15.2965,15.3738,15.2901,15.3287,113600.0
2005-02-15 10:00:00,23.8,23.81,23.59,23.6,126700.0,15.3287,15.3351,15.1934,15.1999,126700.0
2005-02-15 10:05:00,23.6,23.78,23.6,23.78,151600.0,15.1999,15.3158,15.1999,15.3158,151600.0
2005-02-15 10:10:00,23.78,23.98,23.78,23.95,122700.0,15.3158,15.4446,15.3158,15.4253,122700.0
2005-02-15 10:15:00,23.95,23.96,23.89,23.95,85000.0,15.4253,15.4317,15.3867,15.4253,85000.0
2005-02-15 10:20:00,23.96,24.48,23.96,24.13,182200.0,15.4317,15.7667,15.4317,15.5412,182200.0
2005-02-15 10:25:00,24.13,24.19,24.12,24.15,77700.0,15.5412,15.5799,15.5348,15.5541,77700.0
2005-02-15 10:30:00,24.15,24.18,24.09,24.1,49100.0,15.5541,15.5734,15.5155,15.5219,49100.0
2005-02-15 10:35:00,24.09,24.15,24.09,24.14,80800.0,15.5155,15.5541,15.5155,15.5477,80800.0
2005-02-15 10:40:00,24.14,24.2,24.13,24.18,83500.0,15.5477,15.5863,15.5412,15.5734,83500.0
2005-02-15 10:45:00,24.18,24.23,24.16,24.19,183400.0,15.5734,15.6056,15.5606,15.5799,183400.0
2005-02-15 10:50:00,24.2,24.23,24.18,24.23,57500.0,15.5863,15.6056,15.5734,15.6056,57500.0
2005-02-15 10:55:00,24.22,24.32,24.22,24.31,114300.0,15.5992,15.6636,15.5992,15.6572,114300.0
2005-02-15 11:00:00,24.31,24.33,24.27,24.31,111500.0,15.6572,15.67,15.6314,15.6572,111500.0
2005-02-15 11:05:00,24.31,24.35,24.2,24.23,240000.0,15.6572,15.6829,15.5863,15.6056,240000.0
2005-02-15 11:10:00,24.23,24.3,24.2,24.28,72000.0,15.6056,15.6507,15.5863,15.6378,72000.0
2005-02-15 11:15:00,24.28,24.28,24.22,24.25,68600.0,15.6378,15.6378,15.5992,15.6185,68600.0
2005-02-15 11:20:00,24.25,24.3,24.25,24.3,30200.0,15.6185,15.6507,15.6185,15.6507,30200.0
2005-02-15 11:25:00,24.29,24.32,24.27,24.31,25800.0,15.6443,15.6636,15.6314,15.6572,25800.0
2005-02-15 11:30:00,24.31,24.35,24.31,24.34,83300.0,15.6572,15.6829,15.6572,15.6765,83300.0
2005-02-15 11:35:00,24.34,24.34,24.29,24.31,104100.0,15.6765,15.6765,15.6443,15.6572,104100.0
2005-02-15 11:40:00,24.3,24.3,24.24,24.24,80100.0,15.6507,15.6507,15.6121,15.6121,80100.0
2005-02-15 11:45:00,24.23,24.25,24.21,24.23,30200.0,15.6056,15.6185,15.5928,15.6056,30200.0
2005-02-15 11:50:00,24.21,24.26,24.21,24.24,38600.0,15.5928,15.625,15.5928,15.6121,38600.0
2005-02-15 11:55:00,24.24,24.25,24.2,24.2,50700.0,15.6121,15.6185,15.5863,15.5863,50700.0
2005-02-15 12:00:00,24.2,24.27,24.2,24.23,77200.0,15.5863,15.6314,15.5863,15.6056,77200.0
2005-02-15 12:05:00,24.21,24.21,24.16,24.16,49500.0,15.5928,15.5928,15.5606,15.5606,49500.0
2005-02-15 12:10:00,24.17,24.18,24.14,24.15,26500.0,15.567,15.5734,15.5477,15.5541,26500.0
2005-02-15 12:15:00,24.14,24.18,24.11,24.13,55500.0,15.5477,15.5734,15.5284,15.5412,55500.0
2005-02-15 12:20:00,24.13,24.13,24.09,24.12,18100.0,15.5412,15.5412,15.5155,15.5348,18100.0
2005-02-15 12:25:00,24.12,24.12,24.09,24.09,29700.0,15.5348,15.5348,15.5155,15.5155,29700.0
2005-02-15 12:30:00,24.08,24.1,24.06,24.06,102000.0,15.509,15.5219,15.4962,15.4962,102000.0
2005-02-15 12:35:00,24.07,24.1,24.07,24.09,43000.0,15.5026,15.5219,15.5026,15.5155,43000.0
2005-02-15 12:40:00,24.1,24.13,24.08,24.08,72500.0,15.5219,15.5412,15.509,15.509,72500.0
2005-02-15 12:45:00,24.08,24.1,24.08,24.09,11600.0,15.509,15.5219,15.509,15.5155,11600.0
2005-02-15 12:50:00,24.08,24.09,24.07,24.08,17700.0,15.509,15.5155,15.5026,15.509,17700.0
2005-02-15 12:55:00,24.07,24.1,24.05,24.05,39000.0,15.5026,15.5219,15.4897,15.4897,39000.0
2005-02-15 13:00:00,24.05,24.05,23.94,23.97,39500.0,15.4897,15.4897,15.4189,15.4382,39500.0
2005-02-15 13:05:00,23.95,24.0,23.94,23.99,106700.0,15.4253,15.4575,15.4189,15.4511,106700.0
2005-02-15 13:10:00,23.98,24.0,23.95,23.96,63200.0,15.4446,15.4575,15.4253,15.4317,63200.0
2005-02-15 13:15:00,23.95,23.98,23.9,23.98,65700.0,15.4253,15.4446,15.3931,15.4446,65700.0
2005-02-15 13:20:00,23.97,24.03,23.97,24.01,132800.0,15.4382,15.4768,15.4382,15.4639,132800.0
2005-02-15 13:25:00,24.01,24.07,24.01,24.05,109300.0,15.4639,15.5026,15.4639,15.4897,109300.0
2005-02-15 13:30:00,24.04,24.04,24.0,24.01,58200.0,15.4833,15.4833,15.4575,15.4639,58200.0
2005-02-15 13:35:00,24.02,24.02,24.0,24.0,92100.0,15.4704,15.4704,15.4575,15.4575,92100.0
2005-02-15 13:40:00,24.0,24.01,23.95,24.01,113800.0,15.4575,15.4639,15.4253,15.4639,113800.0
2005-02-15 13:45:00,24.01,24.02,23.98,23.98,40700.0,15.4639,15.4704,15.4446,15.4446,40700.0
2005-02-15 13:50:00,23.98,24.0,23.98,23.99,22800.0,15.4446,15.4575,15.4446,15.4511,22800.0
2005-02-15 13:55:00,24.0,24.06,24.0,24.01,50300.0,15.4575,15.4962,15.4575,15.4639,50300.0
2005-02-15 14:00:00,24.0,24.02,24.0,24.01,121700.0,15.4575,15.4704,15.4575,15.4639,121700.0
2005-02-15 14:05:00,24.01,24.02,24.0,24.01,18900.0,15.4639,15.4704,15.4575,15.4639,18900.0
2005-02-15 14:10:00,24.01,24.02,23.99,24.0,118000.0,15.4639,15.4704,15.4511,15.4575,118000.0
2005-02-15 14:15:00,23.99,24.0,23.93,23.95,21700.0,15.4511,15.4575,15.4124,15.4253,21700.0
2005-02-15 14:20:00,23.97,24.05,23.96,24.05,92700.0,15.4382,15.4897,15.4317,15.4897,92700.0
2005-02-15 14:25:00,24.05,24.17,24.04,24.15,90600.0,15.4897,15.567,15.4833,15.5541,90600.0
2005-02-15 14:30:00,24.15,24.16,24.13,24.15,74400.0,15.5541,15.5606,15.5412,15.5541,74400.0
2005-02-15 14:35:00,24.16,24.23,24.15,24.23,97400.0,15.5606,15.6056,15.5541,15.6056,97400.0
2005-02-15 14:40:00,24.23,24.3,24.2,24.3,80000.0,15.6056,15.6507,15.5863,15.6507,80000.0
2005-02-15 14:45:00,24.29,24.31,24.29,24.3,88200.0,15.6443,15.6572,15.6443,15.6507,88200.0
2005-02-15 14:50:00,24.3,24.3,24.23,24.23,75000.0,15.6507,15.6507,15.6056,15.6056,75000.0
2005-02-15 14:55:00,24.23,24.3,24.21,24.29,49800.0,15.6056,15.6507,15.5928,15.6443,49800.0
2005-02-15 15:00:00,24.29,24.29,24.26,24.26,45700.0,15.6443,15.6443,15.625,15.625,45700.0
2005-02-15 15:05:00,24.26,24.27,24.23,24.24,50100.0,15.625,15.6314,15.6056,15.6121,50100.0
2005-02-15 15:10:00,24.25,24.3,24.25,24.3,53800.0,15.6185,15.6507,15.6185,15.6507,53800.0
2005-02-15 15:15:00,24.3,24.32,24.3,24.31,107600.0,15.6507,15.6636,15.6507,15.6572,107600.0
2005-02-15 15:20:00,24.32,24.35,24.31,24.35,48100.0,15.6636,15.6829,15.6572,15.6829,48100.0
2005-02-15 15:25:00,24.35,24.45,24.35,24.43,243500.0,15.6829,15.7473,15.6829,15.7345,243500.0
2005-02-15 15:30:00,24.43,24.49,24.41,24.49,203300.0,15.7345,15.7731,15.7216,15.7731,203300.0
2005-02-15 15:35:00,24.49,24.49,24.47,24.47,98800.0,15.7731,15.7731,15.7602,15.7602,98800.0
2005-02-15 15:40:00,24.47,24.48,24.44,24.46,98200.0,15.7602,15.7667,15.7409,15.7538,98200.0
2005-02-15 15:45:00,24.45,24.5,24.45,24.48,121600.0,15.7473,15.7795,15.7473,15.7667,121600.0
2005-02-15 15:50:00,24.46,24.53,24.46,24.52,189100.0,15.7538,15.7989,15.7538,15.7924,189100.0
2005-02-15 15:55:00,24.53,24.53,24.42,24.43,146000.0,15.7989,15.7989,15.728,15.7345,146000.0
2005-02-16 09:30:00,24.18,24.26,24.12,24.14,58700.0,15.5734,15.625,15.5348,15.5477,58700.0
2005-02-16 09:35:00,24.14,24.22,24.01,24.02,36500.0,15.5477,15.5992,15.4639,15.4704,36500.0
2005-02-16 09:40:00,24.01,24.08,23.96,24.03,67300.0,15.4639,15.509,15.4317,15.4768,67300.0
2005-02-16 09:45:00,24.01,24.01,23.85,23.85,65200.0,15.4639,15.4639,15.3609,15.3609,65200.0
2005-02-16 09:50:00,23.85,23.9,23.85,23.89,60600.0,15.3609,15.3931,15.3609,15.3867,60600.0
2005-02-16 09:55:00,23.9,24.04,23.9,23.91,51100.0,15.3931,15.4833,15.3931,15.3995,51100.0
2005-02-16 10:00:00,23.91,23.94,23.87,23.87,41100.0,15.3995,15.4189,15.3738,15.3738,41100.0
2005-02-16 10:05:00,23.89,23.94,23.85,23.86,28600.0,15.3867,15.4189,15.3609,15.3673,28600.0
2005-02-16 10:10:00,23.86,23.89,23.83,23.85,34700.0,15.3673,15.3867,15.348,15.3609,34700.0
2005-02-16 10:15:00,23.86,23.93,23.85,23.93,47100.0,15.3673,15.4124,15.3609,15.4124,47100.0
2005-02-16 10:20:00,23.93,23.99,23.89,23.89,73400.0,15.4124,15.4511,15.3867,15.3867,73400.0
2005-02-16 10:25:00,23.87,23.88,23.84,23.84,28000.0,15.3738,15.3802,15.3545,15.3545,28000.0
2005-02-16 10:30:00,23.84,23.89,23.83,23.87,37800.0,15.3545,15.3867,15.348,15.3738,37800.0
2005-02-16 10:35:00,23.85,23.86,23.81,23.81,37200.0,15.3609,15.3673,15.3351,15.3351,37200.0
2005-02-16 10:40:00,23.81,23.83,23.8,23.81,45800.0,15.3351,15.348,15.3287,15.3351,45800.0
2005-02-16 10:45:00,23.81,23.83,23.8,23.81,28500.0,15.3351,15.348,15.3287,15.3351,28500.0
2005-02-16 10:50:00,23.81,23.85,23.81,23.84,58700.0,15.3351,15.3609,15.3351,15.3545,58700.0
2005-02-16 10:55:00,23.84,23.86,23.82,23.82,6800.0,15.3545,15.3673,15.3416,15.3416,6800.0
2005-02-16 11:00:00,23.82,23.83,23.71,23.72,48200.0,15.3416,15.348,15.2707,15.2772,48200.0
2005-02-16 11:05:00,23.71,23.86,23.7,23.86,148200.0,15.2707,15.3673,15.2643,15.3673,148200.0
2005-02-16 11:10:00,23.86,23.92,23.85,23.91,55100.0,15.3673,15.406,15.3609,15.3995,55100.0
2005-02-16 11:15:00,23.9,23.97,23.9,23.97,31000.0,15.3931,15.4382,15.3931,15.4382,31000.0
2005-02-16 11:20:00,23.96,23.97,23.94,23.96,21900.0,15.4317,15.4382,15.4189,15.4317,21900.0
2005-02-16 11:25:00,23.96,23.97,23.91,23.94,16000.0,15.4317,15.4382,15.3995,15.4189,16000.0
2005-02-16 11:30:00,23.93,23.94,23.9,23.91,14000.0,15.4124,15.4189,15.3931,15.3995,14000.0
2005-02-16 11:35:00,23.9,23.9,23.87,23.9,32100.0,15.3931,15.3931,15.3738,15.3931,32100.0
2005-02-16 11:40:00,23.86,23.86,23.85,23.86,14300.0,15.3673,15.3673,15.3609,15.3673,14300.0
2005-02-16 11:45:00,23.86,23.88,23.85,23.86,25400.0,15.3673,15.3802,15.3609,15.3673,25400.0
2005-02-16 11:50:00,23.85,23.85,23.8,23.84,23400.0,15.3609,15.3609,15.3287,15.3545,23400.0
2005-02-16 11:55:00,23.84,23.85,23.84,23.84,14800.0,15.3545,15.3609,15.3545,15.3545,14800.0
2005-02-16 12:00:00,23.83,23.88,23.8,23.83,33400.0,15.348,15.3802,15.3287,15.348,33400.0
2005-02-16 12:05:00,23.81,23.88,23.81,23.88,32600.0,15.3351,15.3802,15.3351,15.3802,32600.0
2005-02-16 12:10:00,23.88,23.88,23.87,23.88,18300.0,15.3802,15.3802,15.3738,15.3802,18300.0
2005-02-16 12:15:00,23.88,23.91,23.88,23.91,20800.0,15.3802,15.3995,15.3802,15.3995,20800.0
2005-02-16 12:20:00,23.9,23.95,23.9,23.95,19400.0,15.3931,15.4253,15.3931,15.4253,19400.0
2005-02-16 12:25:00,23.96,24.04,23.96,24.03,40900.0,15.4317,15.4833,15.4317,15.4768,40900.0
2005-02-16 12:30:00,24.02,24.04,24.02,24.03,30700.0,15.4704,15.4833,15.4704,15.4768,30700.0
2005-02-16 12:35:00,24.01,24.03,24.0,24.02,42200.0,15.4639,15.4768,15.4575,15.4704,42200.0
2005-02-16 12:40:00,24.02,24.07,24.02,24.07,14400.0,15.4704,15.5026,15.4704,15.5026,14400.0
2005-02-16 12:45:00,24.06,24.12,24.06,24.08,35800.0,15.4962,15.5348,15.4962,15.509,35800.0
2005-02-16 12:50:00,24.08,24.09,24.04,24.04,9000.0,15.509,15.5155,15.4833,15.4833,9000.0
2005-02-16 12:55:00,24.04,24.06,24.03,24.04,29700.0,15.4833,15.4962,15.4768,15.4833,29700.0
2005-02-16 13:00:00,24.04,24.04,23.99,23.99,16400.0,15.4833,15.4833,15.4511,15.4511,16400.0
2005-02-16 13:05:00,23.99,23.99,23.93,23.94,13500.0,15.4511,15.4511,15.4124,15.4189,13500.0
2005-02-16 13:10:00,23.93,23.94,23.91,23.91,8600.0,15.4124,15.4189,15.3995,15.3995,8600.0
2005-02-16 13:15:00,23.91,23.91,23.87,23.9,23700.0,15.3995,15.3995,15.3738,15.3931,23700.0
2005-02-16 13:20:00,23.9,23.92,23.88,23.9,19600.0,15.3931,15.406,15.3802,15.3931,19600.0
2005-02-16 13:25:00,23.89,23.95,23.89,23.95,24000.0,15.3867,15.4253,15.3867,15.4253,24000.0
2005-02-16 13:30:00,23.95,23.97,23.95,23.97,59800.0,15.4253,15.4382,15.4253,15.4382,59800.0
2005-02-16 13:35:00,23.97,23.97,23.95,23.95,23500.0,15.4382,15.4382,15.4253,15.4253,23500.0
2005-02-16 13:40:00,23.95,23.95,23.92,23.92,27600.0,15.4253,15.4253,15.406,15.406,27600.0
2005-02-16 13:45:00,23.91,23.92,23.88,23.9,16200.0,15.3995,15.406,15.3802,15.3931,16200.0
2005-02-16 13:50:00,23.89,23.92,23.87,23.91,26300.0,15.3867,15.406,15.3738,15.3995,26300.0
2005-02-16 13:55:00,23.9,23.93,23.89,23.9,28300.0,15.3931,15.4124,15.3867,15.3931,28300.0
2005-02-16 14:00:00,23.89,23.9,23.87,23.87,10700.0,15.3867,15.3931,15.3738,15.3738,10700.0
2005-02-16 14:05:00,23.86,23.89,23.85,23.88,32600.0,15.3673,15.3867,15.3609,15.3802,32600.0
2005-02-16 14:10:00,23.87,23.89,23.87,23.89,14000.0,15.3738,15.3867,15.3738,15.3867,14000.0
2005-02-16 14:15:00,23.88,23.9,23.88,23.9,15200.0,15.3802,15.3931,15.3802,15.3931,15200.0
2005-02-16 14:20:00,23.9,23.91,23.89,23.91,13900.0,15.3931,15.3995,15.3867,15.3995,13900.0
2005-02-16 14:25:00,23.92,23.93,23.91,23.93,12800.0,15.406,15.4124,15.3995,15.4124,12800.0
2005-02-16 14:30:00,23.93,23.98,23.93,23.98,40700.0,15.4124,15.4446,15.4124,15.4446,40700.0
2005-02-16 14:35:00,23.96,23.96,23.9,23.9,14900.0,15.4317,15.4317,15.3931,15.3931,14900.0
2005-02-16 14:40:00,23.9,23.91,23.88,23.9,20500.0,15.3931,15.3995,15.3802,15.3931,20500.0
2005-02-16 14:45:00,23.9,23.98,23.88,23.95,40800.0,15.3931,15.4446,15.3802,15.4253,40800.0
2005-02-16 14:50:00,23.96,23.96,23.91,23.94,21500.0,15.4317,15.4317,15.3995,15.4189,21500.0
2005-02-16 14:55:00,23.93,24.03,23.92,24.02,41500.0,15.4124,15.4768,15.406,15.4704,41500.0
2005-02-16 15:00:00,24.03,24.04,24.0,24.01,47300.0,15.4768,15.4833,15.4575,15.4639,47300.0
2005-02-16 15:05:00,24.01,24.02,24.0,24.02,24000.0,15.4639,15.4704,15.4575,15.4704,24000.0
2005-02-16 15:10:00,24.03,24.03,24.0,24.0,25900.0,15.4768,15.4768,15.4575,15.4575,25900.0
2005-02-16 15:15:00,24.0,24.0,23.95,23.96,37700.0,15.4575,15.4575,15.4253,15.4317,37700.0
2005-02-16 15:20:00,23.96,23.98,23.96,23.96,39400.0,15.4317,15.4446,15.4317,15.4317,39400.0
2005-02-16 15:25:00,23.96,23.97,23.92,23.95,35400.0,15.4317,15.4382,15.406,15.4253,35400.0
2005-02-16 15:30:00,23.94,23.99,23.94,23.95,42500.0,15.4189,15.4511,15.4189,15.4253,42500.0
2005-02-16 15:35:00,23.95,23.95,23.92,23.94,33400.0,15.4253,15.4253,15.406,15.4189,33400.0
2005-02-16 15:40:00,23.94,23.99,23.93,23.99,45000.0,15.4189,15.4511,15.4124,15.4511,45000.0
2005-02-16 15:45:00,23.98,24.01,23.98,23.99,48800.0,15.4446,15.4639,15.4446,15.4511,48800.0
2005-02-16 15:50:00,24.0,24.04,24.0,24.02,58500.0,15.4575,15.4833,15.4575,15.4704,58500.0
2005-02-16 15:55:00,24.01,24.01,23.94,23.95,99300.0,15.4639,15.4639,15.4189,15.4253,99300.0
2005-02-17 09:30:00,23.77,23.95,23.77,23.86,51900.0,15.3094,15.4253,15.3094,15.3673,51900.0
2005-02-17 09:35:00,23.87,24.0,23.87,23.96,32400.0,15.3738,15.4575,15.3738,15.4317,32400.0
2005-02-17 09:40:00,23.95,24.15,23.95,24.14,31700.0,15.4253,15.5541,15.4253,15.5477,31700.0
2005-02-17 09:45:00,24.1,24.12,24.01,24.02,19100.0,15.5219,15.5348,15.4639,15.4704,19100.0
2005-02-17 09:50:00,24.02,24.02,23.95,24.02,23600.0,15.4704,15.4704,15.4253,15.4704,23600.0
2005-02-17 09:55:00,24.02,24.11,24.02,24.05,30700.0,15.4704,15.5284,15.4704,15.4897,30700.0
2005-02-17 10:00:00,24.07,24.16,24.05,24.08,22400.0,15.5026,15.5606,15.4897,15.509,22400.0
2005-02-17 10:05:00,24.07,24.11,24.03,24.06,21300.0,15.5026,15.5284,15.4768,15.4962,21300.0
2005-02-17 10:10:00,24.03,24.04,23.95,23.97,42100.0,15.4768,15.4833,15.4253,15.4382,42100.0
2005-02-17 10:15:00,23.97,23.98,23.86,23.9,50400.0,15.4382,15.4446,15.3673,15.3931,50400.0
2005-02-17 10:20:00,23.89,23.93,23.86,23.92,29600.0,15.3867,15.4124,15.3673,15.406,29600.0
2005-02-17 10:25:00,23.92,23.93,23.84,23.93,23500.0,15.406,15.4124,15.3545,15.4124,23500.0
2005-02-17 10:30:00,23.92,23.94,23.81,23.81,23200.0,15.406,15.4189,15.3351,15.3351,23200.0
2005-02-17 10:35:00,23.81,23.86,23.79,23.86,33800.0,15.3351,15.3673,15.3223,15.3673,33800.0
2005-02-17 10:40:00,23.86,23.87,23.81,23.85,9200.0,15.3673,15.3738,15.3351,15.3609,9200.0
2005-02-17 10:45:00,23.86,23.9,23.81,23.9,19200.0,15.3673,15.3931,15.3351,15.3931,19200.0
2005-02-17 10:50:00,23.86,23.87,23.77,23.79,30000.0,15.3673,15.3738,15.3094,15.3223,30000.0
2005-02-17 10:55:00,23.79,23.87,23.79,23.82,25300.0,15.3223,15.3738,15.3223,15.3416,25300.0
2005-02-17 11:00:00,23.83,23.83,23.75,23.76,14800.0,15.348,15.348,15.2965,15.3029,14800.0
2005-02-17 11:05:00,23.77,23.83,23.77,23.83,13500.0,15.3094,15.348,15.3094,15.348,13500.0
2005-02-17 11:10:00,23.83,23.9,23.81,23.83,18800.0,15.348,15.3931,15.3351,15.348,18800.0
2005-02-17 11:15:00,23.83,23.83,23.8,23.8,14700.0,15.348,15.348,15.3287,15.3287,14700.0
2005-02-17 11:20:00,23.78,23.89,23.76,23.87,21200.0,15.3158,15.3867,15.3029,15.3738,21200.0
2005-02-17 11:25:00,23.87,23.87,23.84,23.86,10900.0,15.3738,15.3738,15.3545,15.3673,10900.0
2005-02-17 11:30:00,23.86,23.92,23.86,23.9,11000.0,15.3673,15.406,15.3673,15.3931,11000.0
2005-02-17 11:35:00,23.89,23.89,23.86,23.87,22200.0,15.3867,15.3867,15.3673,15.3738,22200.0
2005-02-17 11:40:00,23.88,23.88,23.85,23.86,9500.0,15.3802,15.3802,15.3609,15.3673,9500.0
2005-02-17 11:45:00,23.85,23.86,23.8,23.82,5500.0,15.3609,15.3673,15.3287,15.3416,5500.0
2005-02-17 11:50:00,23.82,23.83,23.78,23.79,18900.0,15.3416,15.348,15.3158,15.3223,18900.0
2005-02-17 11:55:00,23.79,23.82,23.77,23.8,8000.0,15.3223,15.3416,15.3094,15.3287,8000.0
2005-02-17 12:00:00,23.79,23.85,23.75,23.81,64500.0,15.3223,15.3609,15.2965,15.3351,64500.0
2005-02-17 12:05:00,23.8,23.87,23.78,23.87,32700.0,15.3287,15.3738,15.3158,15.3738,32700.0
2005-02-17 12:10:00,23.85,23.9,23.85,23.89,19600.0,15.3609,15.3931,15.3609,15.3867,19600.0
2005-02-17 12:15:00,23.88,23.88,23.85,23.88,8100.0,15.3802,15.3802,15.3609,15.3802,8100.0
2005-02-17 12:20:00,23.88,23.89,23.84,23.84,7500.0,15.3802,15.3867,15.3545,15.3545,7500.0
2005-02-17 12:25:00,23.84,23.84,23.77,23.78,28100.0,15.3545,15.3545,15.3094,15.3158,28100.0
2005-02-17 12:30:00,23.78,23.81,23.76,23.77,10000.0,15.3158,15.3351,15.3029,15.3094,10000.0
2005-02-17 12:35:00,23.76,23.78,23.75,23.75,10400.0,15.3029,15.3158,15.2965,15.2965,10400.0
2005-02-17 12:40:00,23.75,23.83,23.75,23.82,21300.0,15.2965,15.348,15.2965,15.3416,21300.0
2005-02-17 12:45:00,23.82,23.84,23.79,23.79,10400.0,15.3416,15.3545,15.3223,15.3223,10400.0
2005-02-17 12:50:00,23.76,23.76,23.75,23.76,6600.0,15.3029,15.3029,15.2965,15.3029,6600.0
2005-02-17 12:55:00,23.75,23.75,23.69,23.69,14600.0,15.2965,15.2965,15.2578,15.2578,14600.0
2005-02-17 13:00:00,23.68,23.69,23.68,23.69,7700.0,15.2514,15.2578,15.2514,15.2578,7700.0
2005-02-17 13:05:00,23.69,23.72,23.69,23.7,14100.0,15.2578,15.2772,15.2578,15.2643,14100.0
2005-02-17 13:10:00,23.69,23.71,23.67,23.7,27600.0,15.2578,15.2707,15.245,15.2643,27600.0
2005-02-17 13:15:00,23.7,23.7,23.67,23.68,8500.0,15.2643,15.2643,15.245,15.2514,8500.0
2005-02-17 13:20:00,23.67,23.69,23.65,23.67,17500.0,15.245,15.2578,15.2321,15.245,17500.0
2005-02-17 13:25:00,23.67,23.67,23.65,23.66,16500.0,15.245,15.245,15.2321,15.2385,16500.0
2005-02-17 13:30:00,23.66,23.7,23.66,23.69,20300.0,15.2385,15.2643,15.2385,15.2578,20300.0
2005-02-17 13:35:00,23.7,23.76,23.7,23.75,24800.0,15.2643,15.3029,15.2643,15.2965,24800.0
2005-02-17 13:40:00,23.76,23.8,23.75,23.8,14200.0,15.3029,15.3287,15.2965,15.3287,14200.0
2005-02-17 13:45:00,23.8,23.82,23.79,23.8,22000.0,15.3287,15.3416,15.3223,15.3287,22000.0
2005-02-17 13:50:00,23.8,23.8,23.76,23.76,19300.0,15.3287,15.3287,15.3029,15.3029,19300.0
2005-02-17 13:55:00,23.77,23.81,23.76,23.8,22000.0,15.3094,15.3351,15.3029,15.3287,22000.0
2005-02-17 14:00:00,23.8,23.81,23.8,23.8,23700.0,15.3287,15.3351,15.3287,15.3287,23700.0
2005-02-17 14:05:00,23.81,23.81,23.8,23.8,20300.0,15.3351,15.3351,15.3287,15.3287,20300.0
2005-02-17 14:10:00,23.8,23.81,23.8,23.81,20300.0,15.3287,15.3351,15.3287,15.3351,20300.0
2005-02-17 14:15:00,23.81,23.81,23.8,23.81,24400.0,15.3351,15.3351,15.3287,15.3351,24400.0
2005-02-17 14:20:00,23.8,23.82,23.8,23.8,16400.0,15.3287,15.3416,15.3287,15.3287,16400.0
2005-02-17 14:25:00,23.81,23.81,23.8,23.8,8100.0,15.3351,15.3351,15.3287,15.3287,8100.0
2005-02-17 14:30:00,23.81,23.81,23.8,23.8,25000.0,15.3351,15.3351,15.3287,15.3287,25000.0
2005-02-17 14:35:00,23.81,23.81,23.79,23.79,22900.0,15.3351,15.3351,15.3223,15.3223,22900.0
2005-02-17 14:40:00,23.78,23.81,23.78,23.8,45600.0,15.3158,15.3351,15.3158,15.3287,45600.0
2005-02-17 14:45:00,23.79,23.8,23.75,23.77,65500.0,15.3223,15.3287,15.2965,15.3094,65500.0
2005-02-17 14:50:00,23.77,23.77,23.73,23.74,76000.0,15.3094,15.3094,15.2836,15.2901,76000.0
2005-02-17 14:55:00,23.74,23.78,23.74,23.77,53200.0,15.2901,15.3158,15.2901,15.3094,53200.0
2005-02-17 15:00:00,23.78,23.78,23.75,23.75,50500.0,15.3158,15.3158,15.2965,15.2965,50500.0
2005-02-17 15:05:00,23.76,23.76,23.72,23.74,25000.0,15.3029,15.3029,15.2772,15.2901,25000.0
2005-02-17 15:10:00,23.74,23.75,23.73,23.73,25400.0,15.2901,15.2965,15.2836,15.2836,25400.0
2005-02-17 15:15:00,23.73,23.75,23.69,23.75,32100.0,15.2836,15.2965,15.2578,15.2965,32100.0
2005-02-17 15:20:00,23.75,23.77,23.75,23.76,31600.0,15.2965,15.3094,15.2965,15.3029,31600.0
2005-02-17 15:25:00,23.77,23.78,23.76,23.78,43600.0,15.3094,15.3158,15.3029,15.3158,43600.0
2005-02-17 15:30:00,23.78,23.81,23.77,23.81,82600.0,15.3158,15.3351,15.3094,15.3351,82600.0
2005-02-17 15:35:00,23.81,23.81,23.77,23.78,81800.0,15.3351,15.3351,15.3094,15.3158,81800.0
2005-02-17 15:40:00,23.77,23.83,23.77,23.8,60000.0,15.3094,15.348,15.3094,15.3287,60000.0
2005-02-17 15:45:00,23.81,23.81,23.75,23.76,68000.0,15.3351,15.3351,15.2965,15.3029,68000.0
2005-02-17 15:50:00,23.76,23.78,23.73,23.73,81600.0,15.3029,15.3158,15.2836,15.2836,81600.0
2005-02-17 15:55:00,23.73,23.74,23.7,23.7,56100.0,15.2836,15.2901,15.2643,15.2643,56100.0
2005-02-18 09:30:00,23.71,23.71,23.51,23.6,112300.0,15.2707,15.2707,15.1419,15.1999,112300.0
2005-02-18 09:35:00,23.6,23.6,23.49,23.54,63600.0,15.1999,15.1999,15.129,15.1612,63600.0
2005-02-18 09:40:00,23.54,23.57,23.47,23.57,31700.0,15.1612,15.1806,15.1162,15.1806,31700.0
2005-02-18 09:45:00,23.54,23.6,23.51,23.56,36000.0,15.1612,15.1999,15.1419,15.1741,36000.0
2005-02-18 09:50:00,23.55,23.67,23.52,23.67,33500.0,15.1677,15.245,15.1484,15.245,33500.0
2005-02-18 09:55:00,23.7,23.7,23.62,23.62,41800.0,15.2643,15.2643,15.2128,15.2128,41800.0
2005-02-18 10:00:00,23.62,23.73,23.62,23.71,33100.0,15.2128,15.2836,15.2128,15.2707,33100.0
2005-02-18 10:05:00,23.7,23.74,23.7,23.74,23500.0,15.2643,15.2901,15.2643,15.2901,23500.0
2005-02-18 10:10:00,23.74,23.74,23.66,23.7,69000.0,15.2901,15.2901,15.2385,15.2643,69000.0
2005-02-18 10:15:00,23.71,23.71,23.67,23.68,24800.0,15.2707,15.2707,15.245,15.2514,24800.0
2005-02-18 10:20:00,23.67,23.69,23.67,23.69,43400.0,15.245,15.2578,15.245,15.2578,43400.0
2005-02-18 10:25:00,23.69,23.72,23.69,23.7,54000.0,15.2578,15.2772,15.2578,15.2643,54000.0
2005-02-18 10:30:00,23.7,23.72,23.7,23.72,19200.0,15.2643,15.2772,15.2643,15.2772,19200.0
2005-02-18 10:35:00,23.72,23.76,23.71,23.75,14400.0,15.2772,15.3029,15.2707,15.2965,14400.0
2005-02-18 10:40:00,23.75,23.77,23.74,23.74,20800.0,15.2965,15.3094,15.2901,15.2901,20800.0
2005-02-18 10:45:00,23.74,23.75,23.7,23.7,28500.0,15.2901,15.2965,15.2643,15.2643,28500.0
2005-02-18 10:50:00,23.7,23.71,23.69,23.69,11200.0,15.2643,15.2707,15.2578,15.2578,11200.0
2005-02-18 10:55:00,23.7,23.74,23.69,23.72,14300.0,15.2643,15.2901,15.2578,15.2772,14300.0
2005-02-18 11:00:00,23.74,23.74,23.73,23.73,11600.0,15.2901,15.2901,15.2836,15.2836,11600.0
2005-02-18 11:05:00,23.73,23.76,23.72,23.76,32600.0,15.2836,15.3029,15.2772,15.3029,32600.0
2005-02-18 11:10:00,23.76,23.77,23.74,23.75,9200.0,15.3029,15.3094,15.2901,15.2965,9200.0
2005-02-18 11:15:00,23.75,23.77,23.75,23.77,18800.0,15.2965,15.3094,15.2965,15.3094,18800.0
2005-02-18 11:20:00,23.76,23.77,23.74,23.74,8300.0,15.3029,15.3094,15.2901,15.2901,8300.0
2005-02-18 11:25:00,23.75,23.77,23.74,23.76,17000.0,15.2965,15.3094,15.2901,15.3029,17000.0
2005-02-18 11:30:00,23.75,23.76,23.75,23.76,14900.0,15.2965,15.3029,15.2965,15.3029,14900.0
2005-02-18 11:35:00,23.76,23.76,23.72,23.72,9100.0,15.3029,15.3029,15.2772,15.2772,9100.0
2005-02-18 11:40:00,23.73,23.75,23.7,23.75,23000.0,15.2836,15.2965,15.2643,15.2965,23000.0
2005-02-18 11:45:00,23.72,23.72,23.71,23.71,3200.0,15.2772,15.2772,15.2707,15.2707,3200.0
2005-02-18 11:50:00,23.7,23.7,23.65,23.66,13800.0,15.2643,15.2643,15.2321,15.2385,13800.0
2005-02-18 11:55:00,23.65,23.7,23.65,23.68,15400.0,15.2321,15.2643,15.2321,15.2514,15400.0
2005-02-18 12:00:00,23.68,23.68,23.66,23.66,4400.0,15.2514,15.2514,15.2385,15.2385,4400.0
2005-02-18 12:05:00,23.67,23.74,23.66,23.73,29000.0,15.245,15.2901,15.2385,15.2836,29000.0
2005-02-18 12:10:00,23.74,23.75,23.72,23.73,5500.0,15.2901,15.2965,15.2772,15.2836,5500.0
2005-02-18 12:15:00,23.73,23.75,23.71,23.72,6000.0,15.2836,15.2965,15.2707,15.2772,6000.0
2005-02-18 12:20:00,23.72,23.74,23.68,23.69,8300.0,15.2772,15.2901,15.2514,15.2578,8300.0
2005-02-18 12:25:00,23.69,23.7,23.68,23.68,8000.0,15.2578,15.2643,15.2514,15.2514,8000.0
2005-02-18 12:30:00,23.68,23.68,23.67,23.68,9100.0,15.2514,15.2514,15.245,15.2514,9100.0
2005-02-18 12:35:00,23.68,23.71,23.67,23.68,9400.0,15.2514,15.2707,15.245,15.2514,9400.0
2005-02-18 12:40:00,23.68,23.69,23.65,23.66,21600.0,15.2514,15.2578,15.2321,15.2385,21600.0
2005-02-18 12:45:00,23.66,23.68,23.66,23.68,13300.0,15.2385,15.2514,15.2385,15.2514,13300.0
2005-02-18 12:50:00,23.68,23.68,23.67,23.67,5400.0,15.2514,15.2514,15.245,15.245,5400.0
2005-02-18 12:55:00,23.67,23.67,23.65,23.65,4000.0,15.245,15.245,15.2321,15.2321,4000.0
2005-02-18 13:00:00,23.66,23.67,23.65,23.66,19600.0,15.2385,15.245,15.2321,15.2385,19600.0
2005-02-18 13:05:00,23.66,23.67,23.65,23.65,8500.0,15.2385,15.245,15.2321,15.2321,8500.0
2005-02-18 13:10:00,23.64,23.64,23.63,23.64,20200.0,15.2256,15.2256,15.2192,15.2256,20200.0
2005-02-18 13:15:00,23.63,23.64,23.62,23.63,12600.0,15.2192,15.2256,15.2128,15.2192,12600.0
2005-02-18 13:20:00,23.62,23.63,23.62,23.63,9200.0,15.2128,15.2192,15.2128,15.2192,9200.0
2005-02-18 13:25:00,23.62,23.63,23.61,23.61,6200.0,15.2128,15.2192,15.2063,15.2063,6200.0
2005-02-18 13:30:00,23.61,23.62,23.6,23.61,8300.0,15.2063,15.2128,15.1999,15.2063,8300.0
2005-02-18 13:35:00,23.61,23.61,23.58,23.59,33000.0,15.2063,15.2063,15.187,15.1934,33000.0
2005-02-18 13:40:00,23.59,23.6,23.59,23.6,13600.0,15.1934,15.1999,15.1934,15.1999,13600.0
2005-02-18 13:45:00,23.61,23.62,23.6,23.62,16400.0,15.2063,15.2128,15.1999,15.2128,16400.0
2005-02-18 13:50:00,23.62,23.69,23.62,23.69,18300.0,15.2128,15.2578,15.2128,15.2578,18300.0
2005-02-18 13:55:00,23.68,23.69,23.67,23.67,7900.0,15.2514,15.2578,15.245,15.245,7900.0
2005-02-18 14:00:00,23.67,23.67,23.62,23.64,9700.0,15.245,15.245,15.2128,15.2256,9700.0
2005-02-18 14:05:00,23.64,23.64,23.63,23.63,4500.0,15.2256,15.2256,15.2192,15.2192,4500.0
2005-02-18 14:10:00,23.64,23.67,23.63,23.66,21500.0,15.2256,15.245,15.2192,15.2385,21500.0
2005-02-18 14:15:00,23.67,23.67,23.61,23.62,5800.0,15.245,15.245,15.2063,15.2128,5800.0
2005-02-18 14:20:00,23.62,23.63,23.61,23.63,24200.0,15.2128,15.2192,15.2063,15.2192,24200.0
2005-02-18 14:25:00,23.63,23.63,23.6,23.6,10400.0,15.2192,15.2192,15.1999,15.1999,10400.0
2005-02-18 14:30:00,23.6,23.61,23.59,23.61,13400.0,15.1999,15.2063,15.1934,15.2063,13400.0
2005-02-18 14:35:00,23.61,23.61,23.6,23.6,9900.0,15.2063,15.2063,15.1999,15.1999,9900.0
2005-02-18 14:40:00,23.59,23.61,23.58,23.6,14500.0,15.1934,15.2063,15.187,15.1999,14500.0
2005-02-18 14:45:00,23.6,23.61,23.6,23.6,9800.0,15.1999,15.2063,15.1999,15.1999,9800.0
2005-02-18 14:50:00,23.6,23.61,23.6,23.61,17000.0,15.1999,15.2063,15.1999,15.2063,17000.0
2005-02-18 14:55:00,23.61,23.61,23.6,23.61,28200.0,15.2063,15.2063,15.1999,15.2063,28200.0
2005-02-18 15:00:00,23.6,23.61,23.6,23.6,18000.0,15.1999,15.2063,15.1999,15.1999,18000.0
2005-02-18 15:05:00,23.6,23.6,23.55,23.56,28800.0,15.1999,15.1999,15.1677,15.1741,28800.0
2005-02-18 15:10:00,23.56,23.57,23.56,23.57,20200.0,15.1741,15.1806,15.1741,15.1806,20200.0
2005-02-18 15:15:00,23.57,23.57,23.53,23.56,39800.0,15.1806,15.1806,15.1548,15.1741,39800.0
2005-02-18 15:20:00,23.56,23.64,23.56,23.62,30200.0,15.1741,15.2256,15.1741,15.2128,30200.0
2005-02-18 15:25:00,23.61,23.62,23.58,23.6,12900.0,15.2063,15.2128,15.187,15.1999,12900.0
2005-02-18 15:30:00,23.59,23.61,23.59,23.6,22300.0,15.1934,15.2063,15.1934,15.1999,22300.0
2005-02-18 15:35:00,23.61,23.61,23.59,23.59,13100.0,15.2063,15.2063,15.1934,15.1934,13100.0
2005-02-18 15:40:00,23.59,23.59,23.57,23.57,25600.0,15.1934,15.1934,15.1806,15.1806,25600.0
2005-02-18 15:45:00,23.57,23.62,23.56,23.6,61900.0,15.1806,15.2128,15.1741,15.1999,61900.0
2005-02-18 15:50:00,23.6,23.6,23.59,23.59,55300.0,15.1999,15.1999,15.1934,15.1934,55300.0
2005-02-18 15:55:00,23.59,23.6,23.58,23.59,113900.0,15.1934,15.1999,15.187,15.1934,113900.0
2005-02-22 09:30:00,23.42,23.46,23.35,23.35,75200.0,15.084,15.1097,15.0389,15.0389,75200.0
2005-02-22 09:35:00,23.36,23.49,23.35,23.39,36800.0,15.0453,15.129,15.0389,15.0646,36800.0
2005-02-22 09:40:00,23.4,23.51,23.37,23.41,30700.0,15.0711,15.1419,15.0517,15.0775,30700.0
2005-02-22 09:45:00,23.41,23.49,23.4,23.49,28900.0,15.0775,15.129,15.0711,15.129,28900.0
2005-02-22 09:50:00,23.47,23.56,23.46,23.46,40400.0,15.1162,15.1741,15.1097,15.1097,40400.0
2005-02-22 09:55:00,23.47,23.53,23.45,23.49,28100.0,15.1162,15.1548,15.1033,15.129,28100.0
2005-02-22 10:00:00,23.48,23.56,23.48,23.51,18500.0,15.1226,15.1741,15.1226,15.1419,18500.0
2005-02-22 10:05:00,23.52,23.59,23.51,23.55,21700.0,15.1484,15.1934,15.1419,15.1677,21700.0
2005-02-22 10:10:00,23.55,23.65,23.52,23.65,25800.0,15.1677,15.2321,15.1484,15.2321,25800.0
2005-02-22 10:15:00,23.65,23.69,23.64,23.66,14000.0,15.2321,15.2578,15.2256,15.2385,14000.0
2005-02-22 10:20:00,23.66,23.73,23.66,23.73,24900.0,15.2385,15.2836,15.2385,15.2836,24900.0
2005-02-22 10:25:00,23.74,23.83,23.74,23.75,37500.0,15.2901,15.348,15.2901,15.2965,37500.0
2005-02-22 10:30:00,23.76,23.77,23.73,23.76,18400.0,15.3029,15.3094,15.2836,15.3029,18400.0
2005-02-22 10:35:00,23.76,23.93,23.76,23.93,19000.0,15.3029,15.4124,15.3029,15.4124,19000.0
2005-02-22 10:40:00,23.94,23.99,23.88,23.97,57600.0,15.4189,15.4511,15.3802,15.4382,57600.0
2005-02-22 10:45:00,23.96,23.99,23.91,23.99,15600.0,15.4317,15.4511,15.3995,15.4511,15600.0
2005-02-22 10:50:00,24.0,24.0,23.89,23.89,30500.0,15.4575,15.4575,15.3867,15.3867,30500.0
2005-02-22 10:55:00,23.89,23.91,23.82,23.84,36600.0,15.3867,15.3995,15.3416,15.3545,36600.0
2005-02-22 11:00:00,23.83,23.84,23.77,23.77,17500.0,15.348,15.3545,15.3094,15.3094,17500.0
2005-02-22 11:05:00,23.77,23.79,23.72,23.75,40100.0,15.3094,15.3223,15.2772,15.2965,40100.0
2005-02-22 11:10:00,23.75,23.77,23.7,23.71,36600.0,15.2965,15.3094,15.2643,15.2707,36600.0
2005-02-22 11:15:00,23.72,23.78,23.72,23.77,17700.0,15.2772,15.3158,15.2772,15.3094,17700.0
2005-02-22 11:20:00,23.77,23.82,23.75,23.78,19400.0,15.3094,15.3416,15.2965,15.3158,19400.0
2005-02-22 11:25:00,23.77,23.78,23.75,23.76,9600.0,15.3094,15.3158,15.2965,15.3029,9600.0
2005-02-22 11:30:00,23.75,23.76,23.74,23.76,14700.0,15.2965,15.3029,15.2901,15.3029,14700.0
2005-02-22 11:35:00,23.76,23.77,23.75,23.76,7000.0,15.3029,15.3094,15.2965,15.3029,7000.0
2005-02-22 11:40:00,23.76,23.79,23.75,23.78,7200.0,15.3029,15.3223,15.2965,15.3158,7200.0
2005-02-22 11:45:00,23.78,23.78,23.75,23.76,8400.0,15.3158,15.3158,15.2965,15.3029,8400.0
2005-02-22 11:50:00,23.76,23.77,23.74,23.76,14700.0,15.3029,15.3094,15.2901,15.3029,14700.0
2005-02-22 11:55:00,23.76,23.77,23.75,23.76,5500.0,15.3029,15.3094,15.2965,15.3029,5500.0
2005-02-22 12:00:00,23.76,23.83,23.76,23.82,14400.0,15.3029,15.348,15.3029,15.3416,14400.0
2005-02-22 12:05:00,23.81,23.85,23.8,23.8,3400.0,15.3351,15.3609,15.3287,15.3287,3400.0
2005-02-22 12:10:00,23.81,23.81,23.79,23.79,6400.0,15.3351,15.3351,15.3223,15.3223,6400.0
2005-02-22 12:15:00,23.8,23.83,23.79,23.8,35300.0,15.3287,15.348,15.3223,15.3287,35300.0
2005-02-22 12:20:00,23.8,23.8,23.57,23.75,28000.0,15.3287,15.3287,15.1806,15.2965,28000.0
2005-02-22 12:25:00,23.75,23.75,23.66,23.69,22900.0,15.2965,15.2965,15.2385,15.2578,22900.0
2005-02-22 12:30:00,23.69,23.75,23.68,23.74,32000.0,15.2578,15.2965,15.2514,15.2901,32000.0
2005-02-22 12:35:00,23.73,23.74,23.66,23.67,37600.0,15.2836,15.2901,15.2385,15.245,37600.0
2005-02-22 12:40:00,23.67,23.68,23.65,23.68,21100.0,15.245,15.2514,15.2321,15.2514,21100.0
2005-02-22 12:45:00,23.68,23.68,23.65,23.68,15800.0,15.2514,15.2514,15.2321,15.2514,15800.0
2005-02-22 12:50:00,23.67,23.68,23.65,23.66,16100.0,15.245,15.2514,15.2321,15.2385,16100.0
2005-02-22 12:55:00,23.65,23.71,23.65,23.69,14700.0,15.2321,15.2707,15.2321,15.2578,14700.0
2005-02-22 13:00:00,23.67,23.7,23.65,23.67,12800.0,15.245,15.2643,15.2321,15.245,12800.0
2005-02-22 13:05:00,23.68,23.72,23.68,23.72,13200.0,15.2514,15.2772,15.2514,15.2772,13200.0
2005-02-22 13:10:00,23.72,23.74,23.71,23.74,13800.0,15.2772,15.2901,15.2707,15.2901,13800.0
2005-02-22 13:15:00,23.73,23.77,23.73,23.75,6100.0,15.2836,15.3094,15.2836,15.2965,6100.0
2005-02-22 13:20:00,23.75,23.75,23.71,23.72,6300.0,15.2965,15.2965,15.2707,15.2772,6300.0
2005-02-22 13:25:00,23.72,23.73,23.69,23.69,10100.0,15.2772,15.2836,15.2578,15.2578,10100.0
2005-02-22 13:30:00,23.69,23.69,23.67,23.68,5000.0,15.2578,15.2578,15.245,15.2514,5000.0
2005-02-22 13:35:00,23.68,23.68,23.63,23.63,11700.0,15.2514,15.2514,15.2192,15.2192,11700.0
2005-02-22 13:40:00,23.64,23.7,23.64,23.68,11400.0,15.2256,15.2643,15.2256,15.2514,11400.0
2005-02-22 13:45:00,23.68,23.68,23.65,23.67,18300.0,15.2514,15.2514,15.2321,15.245,18300.0
2005-02-22 13:50:00,23.67,23.67,23.65,23.65,16300.0,15.245,15.245,15.2321,15.2321,16300.0
2005-02-22 13:55:00,23.66,23.66,23.61,23.61,8800.0,15.2385,15.2385,15.2063,15.2063,8800.0
2005-02-22 14:00:00,23.61,23.61,23.58,23.6,15700.0,15.2063,15.2063,15.187,15.1999,15700.0
2005-02-22 14:05:00,23.6,23.61,23.55,23.57,15000.0,15.1999,15.2063,15.1677,15.1806,15000.0
2005-02-22 14:10:00,23.59,23.59,23.55,23.56,11300.0,15.1934,15.1934,15.1677,15.1741,11300.0
2005-02-22 14:15:00,23.55,23.58,23.51,23.53,17500.0,15.1677,15.187,15.1419,15.1548,17500.0
2005-02-22 14:20:00,23.52,23.54,23.49,23.5,19500.0,15.1484,15.1612,15.129,15.1355,19500.0
2005-02-22 14:25:00,23.5,23.55,23.5,23.52,7300.0,15.1355,15.1677,15.1355,15.1484,7300.0
2005-02-22 14:30:00,23.52,23.57,23.51,23.53,8700.0,15.1484,15.1806,15.1419,15.1548,8700.0
2005-02-22 14:35:00,23.53,23.56,23.52,23.55,10100.0,15.1548,15.1741,15.1484,15.1677,10100.0
2005-02-22 14:40:00,23.54,23.58,23.54,23.58,9000.0,15.1612,15.187,15.1612,15.187,9000.0
2005-02-22 14:45:00,23.56,23.56,23.55,23.56,4700.0,15.1741,15.1741,15.1677,15.1741,4700.0
2005-02-22 14:50:00,23.56,23.58,23.55,23.56,8600.0,15.1741,15.187,15.1677,15.1741,8600.0
2005-02-22 14:55:00,23.57,23.58,23.55,23.56,14300.0,15.1806,15.187,15.1677,15.1741,14300.0
2005-02-22 15:00:00,23.57,23.57,23.54,23.56,20500.0,15.1806,15.1806,15.1612,15.1741,20500.0
2005-02-22 15:05:00,23.56,23.56,23.55,23.55,7400.0,15.1741,15.1741,15.1677,15.1677,7400.0
2005-02-22 15:10:00,23.56,23.56,23.49,23.49,26400.0,15.1741,15.1741,15.129,15.129,26400.0
2005-02-22 15:15:00,23.49,23.53,23.49,23.5,20500.0,15.129,15.1548,15.129,15.1355,20500.0
2005-02-22 15:20:00,23.5,23.52,23.46,23.47,26100.0,15.1355,15.1484,15.1097,15.1162,26100.0
2005-02-22 15:25:00,23.47,23.51,23.47,23.5,32400.0,15.1162,15.1419,15.1162,15.1355,32400.0
2005-02-22 15:30:00,23.49,23.5,23.48,23.49,12400.0,15.129,15.1355,15.1226,15.129,12400.0
2005-02-22 15:35:00,23.49,23.5,23.47,23.5,27300.0,15.129,15.1355,15.1162,15.1355,27300.0
2005-02-22 15:40:00,23.5,23.51,23.48,23.48,25900.0,15.1355,15.1419,15.1226,15.1226,25900.0
2005-02-22 15:45:00,23.49,23.52,23.48,23.51,32300.0,15.129,15.1484,15.1226,15.1419,32300.0
2005-02-22 15:50:00,23.52,23.55,23.52,23.55,39400.0,15.1484,15.1677,15.1484,15.1677,39400.0
2005-02-22 15:55:00,23.56,23.57,23.49,23.49,35400.0,15.1741,15.1806,15.129,15.129,35400.0
2005-02-23 09:30:00,23.55,23.6,23.48,23.51,46100.0,15.1677,15.1999,15.1226,15.1419,46100.0
2005-02-23 09:35:00,23.51,23.52,23.27,23.27,34400.0,15.1419,15.1484,14.9873,14.9873,34400.0
2005-02-23 09:40:00,23.2,23.4,23.2,23.4,50400.0,14.9423,15.0711,14.9423,15.0711,50400.0
2005-02-23 09:45:00,23.4,23.4,23.25,23.26,36300.0,15.0711,15.0711,14.9745,14.9809,36300.0
2005-02-23 09:50:00,23.26,23.4,23.26,23.38,26900.0,14.9809,15.0711,14.9809,15.0582,26900.0
2005-02-23 09:55:00,23.37,23.39,23.24,23.25,74300.0,15.0517,15.0646,14.968,14.9745,74300.0
2005-02-23 10:00:00,23.25,23.3,23.25,23.28,63700.0,14.9745,15.0067,14.9745,14.9938,63700.0
2005-02-23 10:05:00,23.28,23.28,23.2,23.2,25300.0,14.9938,14.9938,14.9423,14.9423,25300.0
2005-02-23 10:10:00,23.21,23.28,23.2,23.25,26000.0,14.9487,14.9938,14.9423,14.9745,26000.0
2005-02-23 10:15:00,23.24,23.24,23.21,23.22,18100.0,14.968,14.968,14.9487,14.9551,18100.0
2005-02-23 10:20:00,23.22,23.26,23.21,23.23,15600.0,14.9551,14.9809,14.9487,14.9616,15600.0
2005-02-23 10:25:00,23.23,23.28,23.22,23.24,14200.0,14.9616,14.9938,14.9551,14.968,14200.0
2005-02-23 10:30:00,23.24,23.24,23.22,23.22,17700.0,14.968,14.968,14.9551,14.9551,17700.0
2005-02-23 10:35:00,23.23,23.24,23.21,23.23,12400.0,14.9616,14.968,14.9487,14.9616,12400.0
2005-02-23 10:40:00,23.23,23.24,23.15,23.16,44100.0,14.9616,14.968,14.9101,14.9165,44100.0
2005-02-23 10:45:00,23.15,23.22,23.14,23.21,51600.0,14.9101,14.9551,14.9036,14.9487,51600.0
2005-02-23 10:50:00,23.2,23.23,23.18,23.19,24700.0,14.9423,14.9616,14.9294,14.9358,24700.0
2005-02-23 10:55:00,23.19,23.22,23.19,23.22,11100.0,14.9358,14.9551,14.9358,14.9551,11100.0
2005-02-23 11:00:00,23.22,23.23,23.2,23.21,20600.0,14.9551,14.9616,14.9423,14.9487,20600.0
2005-02-23 11:05:00,23.2,23.21,23.2,23.21,8600.0,14.9423,14.9487,14.9423,14.9487,8600.0
2005-02-23 11:10:00,23.19,23.23,23.19,23.21,9500.0,14.9358,14.9616,14.9358,14.9487,9500.0
2005-02-23 11:15:00,23.19,23.29,23.17,23.26,23300.0,14.9358,15.0002,14.9229,14.9809,23300.0
2005-02-23 11:20:00,23.27,23.28,23.22,23.27,22800.0,14.9873,14.9938,14.9551,14.9873,22800.0
2005-02-23 11:25:00,23.25,23.27,23.22,23.22,17700.0,14.9745,14.9873,14.9551,14.9551,17700.0
2005-02-23 11:30:00,23.22,23.25,23.22,23.25,15600.0,14.9551,14.9745,14.9551,14.9745,15600.0
2005-02-23 11:35:00,23.24,23.25,23.19,23.19,14300.0,14.968,14.9745,14.9358,14.9358,14300.0
2005-02-23 11:40:00,23.19,23.2,23.18,23.19,11800.0,14.9358,14.9423,14.9294,14.9358,11800.0
2005-02-23 11:45:00,23.19,23.19,23.17,23.19,14300.0,14.9358,14.9358,14.9229,14.9358,14300.0
2005-02-23 11:50:00,23.18,23.19,23.16,23.19,16100.0,14.9294,14.9358,14.9165,14.9358,16100.0
2005-02-23 11:55:00,23.18,23.19,23.18,23.19,8400.0,14.9294,14.9358,14.9294,14.9358,8400.0
2005-02-23 12:00:00,23.19,23.19,23.18,23.18,27100.0,14.9358,14.9358,14.9294,14.9294,27100.0
2005-02-23 12:05:00,23.18,23.2,23.18,23.18,10800.0,14.9294,14.9423,14.9294,14.9294,10800.0
2005-02-23 12:10:00,23.18,23.21,23.18,23.2,14400.0,14.9294,14.9487,14.9294,14.9423,14400.0
2005-02-23 12:15:00,23.19,23.19,23.15,23.15,9600.0,14.9358,14.9358,14.9101,14.9101,9600.0
2005-02-23 12:20:00,23.15,23.16,23.14,23.15,20800.0,14.9101,14.9165,14.9036,14.9101,20800.0
2005-02-23 12:25:00,23.14,23.15,23.09,23.1,33600.0,14.9036,14.9101,14.8714,14.8779,33600.0
2005-02-23 12:30:00,23.1,23.1,23.06,23.07,41800.0,14.8779,14.8779,14.8521,14.8585,41800.0
2005-02-23 12:35:00,23.06,23.06,23.0,23.01,51600.0,14.8521,14.8521,14.8134,14.8199,51600.0
2005-02-23 12:40:00,23.02,23.03,23.0,23.03,24900.0,14.8263,14.8328,14.8134,14.8328,24900.0
2005-02-23 12:45:00,23.03,23.03,22.94,22.98,52800.0,14.8328,14.8328,14.7748,14.8006,52800.0
2005-02-23 12:50:00,22.98,22.99,22.97,22.98,18300.0,14.8006,14.807,14.7941,14.8006,18300.0
2005-02-23 12:55:00,22.98,22.99,22.97,22.99,8200.0,14.8006,14.807,14.7941,14.807,8200.0
2005-02-23 13:00:00,22.99,23.01,22.98,23.0,265000.0,14.807,14.8199,14.8006,14.8134,265000.0
2005-02-23 13:05:00,22.99,23.01,22.99,23.0,13000.0,14.807,14.8199,14.807,14.8134,13000.0
2005-02-23 13:10:00,23.01,23.01,22.94,22.94,33500.0,14.8199,14.8199,14.7748,14.7748,33500.0
2005-02-23 13:15:00,22.94,22.98,22.94,22.96,48800.0,14.7748,14.8006,14.7748,14.7877,48800.0
2005-02-23 13:20:00,22.95,22.97,22.94,22.97,33700.0,14.7812,14.7941,14.7748,14.7941,33700.0
2005-02-23 13:25:00,22.97,22.97,22.95,22.95,27400.0,14.7941,14.7941,14.7812,14.7812,27400.0
2005-02-23 13:30:00,22.95,22.96,22.94,22.95,28900.0,14.7812,14.7877,14.7748,14.7812,28900.0
2005-02-23 13:35:00,22.93,22.96,22.93,22.96,27800.0,14.7684,14.7877,14.7684,14.7877,27800.0
2005-02-23 13:40:00,22.95,22.95,22.9,22.91,65800.0,14.7812,14.7812,14.749,14.7555,65800.0
2005-02-23 13:45:00,22.9,22.96,22.9,22.92,18500.0,14.749,14.7877,14.749,14.7619,18500.0
2005-02-23 13:50:00,22.91,22.92,22.9,22.91,21600.0,14.7555,14.7619,14.749,14.7555,21600.0
2005-02-23 13:55:00,22.91,22.94,22.9,22.94,23800.0,14.7555,14.7748,14.749,14.7748,23800.0
2005-02-23 14:00:00,22.94,22.94,22.87,22.92,44400.0,14.7748,14.7748,14.7297,14.7619,44400.0
2005-02-23 14:05:00,22.93,22.97,22.92,22.94,31800.0,14.7684,14.7941,14.7619,14.7748,31800.0
2005-02-23 14:10:00,22.94,22.95,22.92,22.94,19600.0,14.7748,14.7812,14.7619,14.7748,19600.0
2005-02-23 14:15:00,22.94,22.95,22.91,22.95,22900.0,14.7748,14.7812,14.7555,14.7812,22900.0
2005-02-23 14:20:00,22.96,23.06,22.95,23.05,34100.0,14.7877,14.8521,14.7812,14.8456,34100.0
2005-02-23 14:25:00,23.04,23.05,23.02,23.03,21500.0,14.8392,14.8456,14.8263,14.8328,21500.0
2005-02-23 14:30:00,23.02,23.07,23.0,23.05,31000.0,14.8263,14.8585,14.8134,14.8456,31000.0
2005-02-23 14:35:00,23.06,23.07,23.05,23.06,16700.0,14.8521,14.8585,14.8456,14.8521,16700.0
2005-02-23 14:40:00,23.05,23.06,23.0,23.02,61800.0,14.8456,14.8521,14.8134,14.8263,61800.0
2005-02-23 14:45:00,23.02,23.07,23.01,23.07,49300.0,14.8263,14.8585,14.8199,14.8585,49300.0
2005-02-23 14:50:00,23.06,23.07,23.02,23.04,40700.0,14.8521,14.8585,14.8263,14.8392,40700.0
2005-02-23 14:55:00,23.03,23.06,23.03,23.06,37800.0,14.8328,14.8521,14.8328,14.8521,37800.0
2005-02-23 15:00:00,23.05,23.06,23.04,23.04,79500.0,14.8456,14.8521,14.8392,14.8392,79500.0
2005-02-23 15:05:00,23.04,23.05,23.01,23.03,29300.0,14.8392,14.8456,14.8199,14.8328,29300.0
2005-02-23 15:10:00,23.03,23.06,23.02,23.04,42000.0,14.8328,14.8521,14.8263,14.8392,42000.0
2005-02-23 15:15:00,23.04,23.05,23.03,23.05,45700.0,14.8392,14.8456,14.8328,14.8456,45700.0
2005-02-23 15:20:00,23.05,23.06,23.04,23.05,82100.0,14.8456,14.8521,14.8392,14.8456,82100.0
2005-02-23 15:25:00,23.05,23.06,23.01,23.01,46100.0,14.8456,14.8521,14.8199,14.8199,46100.0
2005-02-23 15:30:00,23.02,23.03,22.97,22.98,318500.0,14.8263,14.8328,14.7941,14.8006,318500.0
2005-02-23 15:35:00,22.99,23.02,22.97,22.98,48700.0,14.807,14.8263,14.7941,14.8006,48700.0
2005-02-23 15:40:00,22.99,22.99,22.95,22.99,62900.0,14.807,14.807,14.7812,14.807,62900.0
2005-02-23 15:45:00,22.99,23.0,22.97,22.99,90000.0,14.807,14.8134,14.7941,14.807,90000.0
2005-02-23 15:50:00,22.99,23.04,22.99,23.04,66300.0,14.807,14.8392,14.807,14.8392,66300.0
2005-02-23 15:55:00,23.04,23.04,22.99,22.99,71900.0,14.8392,14.8392,14.807,14.807,71900.0
2005-02-24 09:30:00,22.9,22.92,22.8,22.92,72100.0,14.749,14.7619,14.6846,14.7619,72100.0
2005-02-24 09:35:00,22.94,23.16,22.94,23.15,43400.0,14.7748,14.9165,14.7748,14.9101,43400.0
2005-02-24 09:40:00,23.14,23.14,22.95,23.0,34000.0,14.9036,14.9036,14.7812,14.8134,34000.0
2005-02-24 09:45:00,22.99,23.04,22.83,22.84,47800.0,14.807,14.8392,14.704,14.7104,47800.0
2005-02-24 09:50:00,22.83,22.9,22.8,22.83,31600.0,14.704,14.749,14.6846,14.704,31600.0
2005-02-24 09:55:00,22.81,22.94,22.8,22.82,52800.0,14.6911,14.7748,14.6846,14.6975,52800.0
2005-02-24 10:00:00,22.83,22.93,22.82,22.91,35300.0,14.704,14.7684,14.6975,14.7555,35300.0
2005-02-24 10:05:00,22.92,22.99,22.9,22.98,17300.0,14.7619,14.807,14.749,14.8006,17300.0
2005-02-24 10:10:00,22.98,23.12,22.93,23.12,39800.0,14.8006,14.8907,14.7684,14.8907,39800.0
2005-02-24 10:15:00,23.09,23.09,22.99,23.02,80600.0,14.8714,14.8714,14.807,14.8263,80600.0
2005-02-24 10:20:00,23.0,23.05,22.94,22.96,149500.0,14.8134,14.8456,14.7748,14.7877,149500.0
2005-02-24 10:25:00,22.95,23.02,22.94,23.0,23400.0,14.7812,14.8263,14.7748,14.8134,23400.0
2005-02-24 10:30:00,23.01,23.13,23.0,23.11,58900.0,14.8199,14.8972,14.8134,14.8843,58900.0
2005-02-24 10:35:00,23.11,23.14,23.07,23.07,34700.0,14.8843,14.9036,14.8585,14.8585,34700.0
2005-02-24 10:40:00,23.06,23.08,23.03,23.06,13500.0,14.8521,14.865,14.8328,14.8521,13500.0
2005-02-24 10:45:00,23.06,23.09,23.01,23.04,18600.0,14.8521,14.8714,14.8199,14.8392,18600.0
2005-02-24 10:50:00,23.04,23.07,23.03,23.03,24800.0,14.8392,14.8585,14.8328,14.8328,24800.0
2005-02-24 10:55:00,23.04,23.07,22.93,22.95,35000.0,14.8392,14.8585,14.7684,14.7812,35000.0
2005-02-24 11:00:00,22.96,23.03,22.95,23.02,24200.0,14.7877,14.8328,14.7812,14.8263,24200.0
2005-02-24 11:05:00,23.0,23.04,22.97,22.98,19100.0,14.8134,14.8392,14.7941,14.8006,19100.0
2005-02-24 11:10:00,22.98,23.0,22.97,22.99,23300.0,14.8006,14.8134,14.7941,14.807,23300.0
2005-02-24 11:15:00,22.98,23.06,22.98,23.0,17500.0,14.8006,14.8521,14.8006,14.8134,17500.0
2005-02-24 11:20:00,23.0,23.11,23.0,23.09,14800.0,14.8134,14.8843,14.8134,14.8714,14800.0
2005-02-24 11:25:00,23.09,23.12,23.04,23.04,27000.0,14.8714,14.8907,14.8392,14.8392,27000.0
2005-02-24 11:30:00,23.03,23.07,23.02,23.05,15100.0,14.8328,14.8585,14.8263,14.8456,15100.0
2005-02-24 11:35:00,23.06,23.07,23.04,23.05,23800.0,14.8521,14.8585,14.8392,14.8456,23800.0
2005-02-24 11:40:00,23.05,23.06,23.04,23.04,12400.0,14.8456,14.8521,14.8392,14.8392,12400.0
2005-02-24 11:45:00,23.04,23.06,23.0,23.0,16700.0,14.8392,14.8521,14.8134,14.8134,16700.0
2005-02-24 11:50:00,23.0,23.03,23.0,23.03,10800.0,14.8134,14.8328,14.8134,14.8328,10800.0
2005-02-24 11:55:00,23.02,23.02,22.96,23.0,13400.0,14.8263,14.8263,14.7877,14.8134,13400.0
2005-02-24 12:00:00,22.99,22.99,22.93,22.94,13700.0,14.807,14.807,14.7684,14.7748,13700.0
2005-02-24 12:05:00,22.95,22.95,22.9,22.91,13900.0,14.7812,14.7812,14.749,14.7555,13900.0
2005-02-24 12:10:00,22.91,22.98,22.91,22.95,11600.0,14.7555,14.8006,14.7555,14.7812,11600.0
2005-02-24 12:15:00,22.95,22.97,22.95,22.97,8400.0,14.7812,14.7941,14.7812,14.7941,8400.0
2005-02-24 12:20:00,22.97,22.97,22.92,22.95,32600.0,14.7941,14.7941,14.7619,14.7812,32600.0
2005-02-24 12:25:00,22.94,22.98,22.94,22.98,10000.0,14.7748,14.8006,14.7748,14.8006,10000.0
2005-02-24 12:30:00,22.98,23.0,22.97,22.99,9500.0,14.8006,14.8134,14.7941,14.807,9500.0
2005-02-24 12:35:00,23.0,23.01,22.98,23.01,6800.0,14.8134,14.8199,14.8006,14.8199,6800.0
2005-02-24 12:40:00,23.01,23.02,22.97,22.97,10500.0,14.8199,14.8263,14.7941,14.7941,10500.0
2005-02-24 12:45:00,22.98,23.02,22.98,23.0,10800.0,14.8006,14.8263,14.8006,14.8134,10800.0
2005-02-24 12:50:00,23.0,23.0,22.95,22.97,10100.0,14.8134,14.8134,14.7812,14.7941,10100.0
2005-02-24 12:55:00,22.97,22.99,22.91,22.91,11400.0,14.7941,14.807,14.7555,14.7555,11400.0
2005-02-24 13:00:00,22.91,22.97,22.91,22.95,13800.0,14.7555,14.7941,14.7555,14.7812,13800.0
2005-02-24 13:05:00,22.93,22.95,22.9,22.92,14700.0,14.7684,14.7812,14.749,14.7619,14700.0
2005-02-24 13:10:00,22.91,22.93,22.91,22.93,6400.0,14.7555,14.7684,14.7555,14.7684,6400.0
2005-02-24 13:15:00,22.93,22.97,22.93,22.96,14300.0,14.7684,14.7941,14.7684,14.7877,14300.0
2005-02-24 13:20:00,22.96,23.01,22.96,23.01,12000.0,14.7877,14.8199,14.7877,14.8199,12000.0
2005-02-24 13:25:00,23.0,23.02,23.0,23.01,15800.0,14.8134,14.8263,14.8134,14.8199,15800.0
2005-02-24 13:30:00,23.01,23.02,22.99,23.0,13800.0,14.8199,14.8263,14.807,14.8134,13800.0
2005-02-24 13:35:00,23.0,23.06,23.0,23.04,54800.0,14.8134,14.8521,14.8134,14.8392,54800.0
2005-02-24 13:40:00,23.04,23.05,22.99,22.99,27300.0,14.8392,14.8456,14.807,14.807,27300.0
2005-02-24 13:45:00,22.98,23.01,22.98,22.99,32700.0,14.8006,14.8199,14.8006,14.807,32700.0
2005-02-24 13:50:00,22.99,23.05,22.98,23.04,44800.0,14.807,14.8456,14.8006,14.8392,44800.0
2005-02-24 13:55:00,23.05,23.05,23.01,23.03,19400.0,14.8456,14.8456,14.8199,14.8328,19400.0
2005-02-24 14:00:00,23.03,23.07,23.02,23.04,135800.0,14.8328,14.8585,14.8263,14.8392,135800.0
2005-02-24 14:05:00,23.03,23.05,23.02,23.05,24100.0,14.8328,14.8456,14.8263,14.8456,24100.0
2005-02-24 14:10:00,23.05,23.11,23.04,23.06,143900.0,14.8456,14.8843,14.8392,14.8521,143900.0
2005-02-24 14:15:00,23.05,23.08,23.04,23.06,122900.0,14.8456,14.865,14.8392,14.8521,122900.0
2005-02-24 14:20:00,23.06,23.12,23.05,23.1,89200.0,14.8521,14.8907,14.8456,14.8779,89200.0
2005-02-24 14:25:00,23.11,23.11,23.07,23.08,25600.0,14.8843,14.8843,14.8585,14.865,25600.0
2005-02-24 14:30:00,23.08,23.08,23.04,23.05,30600.0,14.865,14.865,14.8392,14.8456,30600.0
2005-02-24 14:35:00,23.05,23.07,23.05,23.07,88500.0,14.8456,14.8585,14.8456,14.8585,88500.0
2005-02-24 14:40:00,23.07,23.07,23.02,23.06,16900.0,14.8585,14.8585,14.8263,14.8521,16900.0
2005-02-24 14:45:00,23.05,23.09,23.05,23.07,19800.0,14.8456,14.8714,14.8456,14.8585,19800.0
2005-02-24 14:50:00,23.07,23.1,23.06,23.08,45900.0,14.8585,14.8779,14.8521,14.865,45900.0
2005-02-24 14:55:00,23.07,23.11,23.04,23.09,462400.0,14.8585,14.8843,14.8392,14.8714,462400.0
2005-02-24 15:00:00,23.1,23.1,23.07,23.1,157700.0,14.8779,14.8779,14.8585,14.8779,157700.0
2005-02-24 15:05:00,23.12,23.14,23.08,23.12,227700.0,14.8907,14.9036,14.865,14.8907,227700.0
2005-02-24 15:10:00,23.12,23.17,23.09,23.12,107300.0,14.8907,14.9229,14.8714,14.8907,107300.0
2005-02-24 15:15:00,23.13,23.14,23.09,23.14,61400.0,14.8972,14.9036,14.8714,14.9036,61400.0
2005-02-24 15:20:00,23.13,23.17,23.13,23.17,33800.0,14.8972,14.9229,14.8972,14.9229,33800.0
2005-02-24 15:25:00,23.16,23.18,23.13,23.13,80300.0,14.9165,14.9294,14.8972,14.8972,80300.0
2005-02-24 15:30:00,23.14,23.14,23.1,23.14,51400.0,14.9036,14.9036,14.8779,14.9036,51400.0
2005-02-24 15:35:00,23.14,23.23,23.12,23.22,121400.0,14.9036,14.9616,14.8907,14.9551,121400.0
2005-02-24 15:40:00,23.2,23.24,23.2,23.21,43300.0,14.9423,14.968,14.9423,14.9487,43300.0
2005-02-24 15:45:00,23.2,23.21,23.19,23.19,43800.0,14.9423,14.9487,14.9358,14.9358,43800.0
2005-02-24 15:50:00,23.19,23.21,23.17,23.2,60000.0,14.9358,14.9487,14.9229,14.9423,60000.0
2005-02-24 15:55:00,23.2,23.23,23.2,23.23,107400.0,14.9423,14.9616,14.9423,14.9616,107400.0
2005-02-25 09:30:00,23.26,23.26,23.09,23.17,73700.0,14.9809,14.9809,14.8714,14.9229,73700.0
2005-02-25 09:35:00,23.14,23.18,23.06,23.1,83000.0,14.9036,14.9294,14.8521,14.8779,83000.0
2005-02-25 09:40:00,23.09,23.12,23.04,23.11,44200.0,14.8714,14.8907,14.8392,14.8843,44200.0
2005-02-25 09:45:00,23.11,23.14,23.1,23.14,107300.0,14.8843,14.9036,14.8779,14.9036,107300.0
2005-02-25 09:50:00,23.13,23.16,23.1,23.16,91000.0,14.8972,14.9165,14.8779,14.9165,91000.0
2005-02-25 09:55:00,23.16,23.23,23.16,23.2,32300.0,14.9165,14.9616,14.9165,14.9423,32300.0
2005-02-25 10:00:00,23.2,23.29,23.19,23.29,98500.0,14.9423,15.0002,14.9358,15.0002,98500.0
2005-02-25 10:05:00,23.28,23.31,23.27,23.31,31600.0,14.9938,15.0131,14.9873,15.0131,31600.0
2005-02-25 10:10:00,23.31,23.32,23.28,23.29,63500.0,15.0131,15.0195,14.9938,15.0002,63500.0
2005-02-25 10:15:00,23.29,23.35,23.29,23.32,41200.0,15.0002,15.0389,15.0002,15.0195,41200.0
2005-02-25 10:20:00,23.31,23.34,23.31,23.33,65200.0,15.0131,15.0324,15.0131,15.026,65200.0
2005-02-25 10:25:00,23.32,23.32,23.31,23.32,29200.0,15.0195,15.0195,15.0131,15.0195,29200.0
2005-02-25 10:30:00,23.31,23.32,23.27,23.3,62700.0,15.0131,15.0195,14.9873,15.0067,62700.0
2005-02-25 10:35:00,23.3,23.31,23.28,23.28,33200.0,15.0067,15.0131,14.9938,14.9938,33200.0
2005-02-25 10:40:00,23.28,23.29,23.27,23.27,30800.0,14.9938,15.0002,14.9873,14.9873,30800.0
2005-02-25 10:45:00,23.27,23.41,23.27,23.41,36200.0,14.9873,15.0775,14.9873,15.0775,36200.0
2005-02-25 10:50:00,23.4,23.47,23.4,23.43,69800.0,15.0711,15.1162,15.0711,15.0904,69800.0
2005-02-25 10:55:00,23.43,23.44,23.38,23.4,52900.0,15.0904,15.0968,15.0582,15.0711,52900.0
2005-02-25 11:00:00,23.4,23.47,23.38,23.41,127400.0,15.0711,15.1162,15.0582,15.0775,127400.0
2005-02-25 11:05:00,23.41,23.48,23.41,23.47,66600.0,15.0775,15.1226,15.0775,15.1162,66600.0
2005-02-25 11:10:00,23.47,23.48,23.43,23.43,55900.0,15.1162,15.1226,15.0904,15.0904,55900.0
2005-02-25 11:15:00,23.43,23.44,23.4,23.41,53000.0,15.0904,15.0968,15.0711,15.0775,53000.0
2005-02-25 11:20:00,23.4,23.42,23.36,23.36,36300.0,15.0711,15.084,15.0453,15.0453,36300.0
2005-02-25 11:25:00,23.35,23.38,23.31,23.32,52100.0,15.0389,15.0582,15.0131,15.0195,52100.0
2005-02-25 11:30:00,23.31,23.34,23.31,23.33,7700.0,15.0131,15.0324,15.0131,15.026,7700.0
2005-02-25 11:35:00,23.33,23.38,23.32,23.37,18600.0,15.026,15.0582,15.0195,15.0517,18600.0
2005-02-25 11:40:00,23.37,23.37,23.35,23.36,54100.0,15.0517,15.0517,15.0389,15.0453,54100.0
2005-02-25 11:45:00,23.36,23.36,23.32,23.32,34600.0,15.0453,15.0453,15.0195,15.0195,34600.0
2005-02-25 11:50:00,23.32,23.39,23.3,23.39,81200.0,15.0195,15.0646,15.0067,15.0646,81200.0
2005-02-25 11:55:00,23.37,23.41,23.3,23.34,17900.0,15.0517,15.0775,15.0067,15.0324,17900.0
2005-02-25 12:00:00,23.33,23.39,23.33,23.36,10200.0,15.026,15.0646,15.026,15.0453,10200.0
2005-02-25 12:05:00,23.36,23.37,23.33,23.37,34400.0,15.0453,15.0517,15.026,15.0517,34400.0
2005-02-25 12:10:00,23.38,23.41,23.37,23.41,12700.0,15.0582,15.0775,15.0517,15.0775,12700.0
2005-02-25 12:15:00,23.41,23.43,23.4,23.42,26100.0,15.0775,15.0904,15.0711,15.084,26100.0
2005-02-25 12:20:00,23.42,23.47,23.42,23.45,53300.0,15.084,15.1162,15.084,15.1033,53300.0
2005-02-25 12:25:00,23.45,23.46,23.45,23.46,8900.0,15.1033,15.1097,15.1033,15.1097,8900.0
2005-02-25 12:30:00,23.46,23.49,23.45,23.46,11000.0,15.1097,15.129,15.1033,15.1097,11000.0
2005-02-25 12:35:00,23.46,23.49,23.44,23.48,27200.0,15.1097,15.129,15.0968,15.1226,27200.0
2005-02-25 12:40:00,23.47,23.5,23.46,23.46,79300.0,15.1162,15.1355,15.1097,15.1097,79300.0
2005-02-25 12:45:00,23.46,23.47,23.45,23.46,29100.0,15.1097,15.1162,15.1033,15.1097,29100.0
2005-02-25 12:50:00,23.46,23.52,23.46,23.51,34200.0,15.1097,15.1484,15.1097,15.1419,34200.0
2005-02-25 12:55:00,23.52,23.54,23.51,23.52,32800.0,15.1484,15.1612,15.1419,15.1484,32800.0
2005-02-25 13:00:00,23.51,23.53,23.48,23.5,79000.0,15.1419,15.1548,15.1226,15.1355,79000.0
2005-02-25 13:05:00,23.49,23.5,23.46,23.48,14000.0,15.129,15.1355,15.1097,15.1226,14000.0
2005-02-25 13:10:00,23.48,23.49,23.46,23.46,24400.0,15.1226,15.129,15.1097,15.1097,24400.0
2005-02-25 13:15:00,23.46,23.48,23.46,23.48,22700.0,15.1097,15.1226,15.1097,15.1226,22700.0
2005-02-25 13:20:00,23.48,23.5,23.47,23.49,48100.0,15.1226,15.1355,15.1162,15.129,48100.0
2005-02-25 13:25:00,23.47,23.48,23.45,23.45,17100.0,15.1162,15.1226,15.1033,15.1033,17100.0
2005-02-25 13:30:00,23.42,23.42,23.39,23.41,21900.0,15.084,15.084,15.0646,15.0775,21900.0
2005-02-25 13:35:00,23.42,23.43,23.4,23.42,18300.0,15.084,15.0904,15.0711,15.084,18300.0
2005-02-25 13:40:00,23.42,23.43,23.4,23.43,81700.0,15.084,15.0904,15.0711,15.0904,81700.0
2005-02-25 13:45:00,23.42,23.42,23.4,23.4,13300.0,15.084,15.084,15.0711,15.0711,13300.0
2005-02-25 13:50:00,23.4,23.44,23.4,23.41,8500.0,15.0711,15.0968,15.0711,15.0775,8500.0
2005-02-25 13:55:00,23.42,23.42,23.4,23.4,18700.0,15.084,15.084,15.0711,15.0711,18700.0
2005-02-25 14:00:00,23.41,23.43,23.38,23.4,22100.0,15.0775,15.0904,15.0582,15.0711,22100.0
2005-02-25 14:05:00,23.4,23.44,23.4,23.4,47900.0,15.0711,15.0968,15.0711,15.0711,47900.0
2005-02-25 14:10:00,23.4,23.44,23.38,23.44,12100.0,15.0711,15.0968,15.0582,15.0968,12100.0
2005-02-25 14:15:00,23.44,23.5,23.42,23.42,24700.0,15.0968,15.1355,15.084,15.084,24700.0
2005-02-25 14:20:00,23.43,23.5,23.42,23.46,35700.0,15.0904,15.1355,15.084,15.1097,35700.0
2005-02-25 14:25:00,23.46,23.47,23.43,23.47,16200.0,15.1097,15.1162,15.0904,15.1162,16200.0
2005-02-25 14:30:00,23.45,23.47,23.43,23.46,24400.0,15.1033,15.1162,15.0904,15.1097,24400.0
2005-02-25 14:35:00,23.47,23.52,23.44,23.45,36400.0,15.1162,15.1484,15.0968,15.1033,36400.0
2005-02-25 14:40:00,23.45,23.45,23.37,23.38,16200.0,15.1033,15.1033,15.0517,15.0582,16200.0
2005-02-25 14:45:00,23.38,23.43,23.37,23.43,19500.0,15.0582,15.0904,15.0517,15.0904,19500.0
2005-02-25 14:50:00,23.42,23.49,23.42,23.46,34000.0,15.084,15.129,15.084,15.1097,34000.0
2005-02-25 14:55:00,23.45,23.46,23.41,23.46,30200.0,15.1033,15.1097,15.0775,15.1097,30200.0
2005-02-25 15:00:00,23.46,23.49,23.44,23.46,21600.0,15.1097,15.129,15.0968,15.1097,21600.0
2005-02-25 15:05:00,23.46,23.48,23.44,23.47,23300.0,15.1097,15.1226,15.0968,15.1162,23300.0
2005-02-25 15:10:00,23.46,23.49,23.45,23.47,38500.0,15.1097,15.129,15.1033,15.1162,38500.0
2005-02-25 15:15:00,23.47,23.49,23.45,23.48,87900.0,15.1162,15.129,15.1033,15.1226,87900.0
2005-02-25 15:20:00,23.48,23.56,23.48,23.56,50200.0,15.1226,15.1741,15.1226,15.1741,50200.0
2005-02-25 15:25:00,23.56,23.58,23.54,23.54,23900.0,15.1741,15.187,15.1612,15.1612,23900.0
2005-02-25 15:30:00,23.54,23.58,23.51,23.54,38800.0,15.1612,15.187,15.1419,15.1612,38800.0
2005-02-25 15:35:00,23.54,23.55,23.5,23.52,29000.0,15.1612,15.1677,15.1355,15.1484,29000.0
2005-02-25 15:40:00,23.52,23.56,23.51,23.54,73700.0,15.1484,15.1741,15.1419,15.1612,73700.0
2005-02-25 15:45:00,23.53,23.59,23.53,23.58,59500.0,15.1548,15.1934,15.1548,15.187,59500.0
2005-02-25 15:50:00,23.58,23.61,23.57,23.61,86800.0,15.187,15.2063,15.1806,15.2063,86800.0
2005-02-25 15:55:00,23.6,23.61,23.51,23.53,67400.0,15.1999,15.2063,15.1419,15.1548,67400.0
2005-02-28 09:30:00,23.55,23.66,23.55,23.63,33300.0,15.1677,15.2385,15.1677,15.2192,33300.0
2005-02-28 09:35:00,23.66,23.75,23.64,23.65,21400.0,15.2385,15.2965,15.2256,15.2321,21400.0
2005-02-28 09:40:00,23.67,23.78,23.65,23.77,28800.0,15.245,15.3158,15.2321,15.3094,28800.0
2005-02-28 09:45:00,23.75,23.8,23.71,23.73,29900.0,15.2965,15.3287,15.2707,15.2836,29900.0
2005-02-28 09:50:00,23.71,23.75,23.66,23.73,15000.0,15.2707,15.2965,15.2385,15.2836,15000.0
2005-02-28 09:55:00,23.73,23.74,23.71,23.74,21700.0,15.2836,15.2901,15.2707,15.2901,21700.0
2005-02-28 10:00:00,23.73,23.75,23.7,23.74,23900.0,15.2836,15.2965,15.2643,15.2901,23900.0
2005-02-28 10:05:00,23.74,23.77,23.71,23.76,39900.0,15.2901,15.3094,15.2707,15.3029,39900.0
2005-02-28 10:10:00,23.75,23.8,23.74,23.74,55700.0,15.2965,15.3287,15.2901,15.2901,55700.0
2005-02-28 10:15:00,23.73,23.75,23.72,23.73,46200.0,15.2836,15.2965,15.2772,15.2836,46200.0
2005-02-28 10:20:00,23.73,23.75,23.71,23.73,34400.0,15.2836,15.2965,15.2707,15.2836,34400.0
2005-02-28 10:25:00,23.73,23.79,23.73,23.77,24600.0,15.2836,15.3223,15.2836,15.3094,24600.0
2005-02-28 10:30:00,23.78,23.81,23.77,23.81,151800.0,15.3158,15.3351,15.3094,15.3351,151800.0
2005-02-28 10:35:00,23.81,23.81,23.8,23.81,37100.0,15.3351,15.3351,15.3287,15.3351,37100.0
2005-02-28 10:40:00,23.81,23.91,23.8,23.91,39600.0,15.3351,15.3995,15.3287,15.3995,39600.0
2005-02-28 10:45:00,23.91,23.98,23.91,23.97,43500.0,15.3995,15.4446,15.3995,15.4382,43500.0
2005-02-28 10:50:00,23.96,23.98,23.93,23.93,48600.0,15.4317,15.4446,15.4124,15.4124,48600.0
2005-02-28 10:55:00,23.93,23.95,23.89,23.94,14700.0,15.4124,15.4253,15.3867,15.4189,14700.0
2005-02-28 11:00:00,23.94,23.99,23.93,23.93,27100.0,15.4189,15.4511,15.4124,15.4124,27100.0
2005-02-28 11:05:00,23.94,23.94,23.82,23.84,20700.0,15.4189,15.4189,15.3416,15.3545,20700.0
2005-02-28 11:10:00,23.85,23.88,23.84,23.84,21100.0,15.3609,15.3802,15.3545,15.3545,21100.0
2005-02-28 11:15:00,23.83,23.9,23.83,23.88,22700.0,15.348,15.3931,15.348,15.3802,22700.0
2005-02-28 11:20:00,23.88,23.88,23.84,23.87,18600.0,15.3802,15.3802,15.3545,15.3738,18600.0
2005-02-28 11:25:00,23.87,23.92,23.86,23.87,55800.0,15.3738,15.406,15.3673,15.3738,55800.0
2005-02-28 11:30:00,23.86,23.95,23.86,23.94,19700.0,15.3673,15.4253,15.3673,15.4189,19700.0
2005-02-28 11:35:00,23.93,24.0,23.93,23.99,23700.0,15.4124,15.4575,15.4124,15.4511,23700.0
2005-02-28 11:40:00,23.99,24.0,23.98,23.99,5700.0,15.4511,15.4575,15.4446,15.4511,5700.0
2005-02-28 11:45:00,23.99,24.02,23.98,23.98,28600.0,15.4511,15.4704,15.4446,15.4446,28600.0
2005-02-28 11:50:00,23.95,23.96,23.89,23.93,21800.0,15.4253,15.4317,15.3867,15.4124,21800.0
2005-02-28 11:55:00,23.93,23.93,23.91,23.93,20200.0,15.4124,15.4124,15.3995,15.4124,20200.0
2005-02-28 12:00:00,23.91,23.98,23.9,23.97,42200.0,15.3995,15.4446,15.3931,15.4382,42200.0
2005-02-28 12:05:00,23.96,24.02,23.95,24.0,14100.0,15.4317,15.4704,15.4253,15.4575,14100.0
2005-02-28 12:10:00,23.99,24.04,23.98,24.0,22200.0,15.4511,15.4833,15.4446,15.4575,22200.0
2005-02-28 12:15:00,24.0,24.0,23.95,23.96,19900.0,15.4575,15.4575,15.4253,15.4317,19900.0
2005-02-28 12:20:00,23.96,23.97,23.91,23.91,19600.0,15.4317,15.4382,15.3995,15.3995,19600.0
2005-02-28 12:25:00,23.92,23.94,23.9,23.93,20300.0,15.406,15.4189,15.3931,15.4124,20300.0
2005-02-28 12:30:00,23.93,23.96,23.92,23.96,22400.0,15.4124,15.4317,15.406,15.4317,22400.0
2005-02-28 12:35:00,23.96,23.99,23.95,23.99,16500.0,15.4317,15.4511,15.4253,15.4511,16500.0
2005-02-28 12:40:00,23.97,23.99,23.96,23.97,17400.0,15.4382,15.4511,15.4317,15.4382,17400.0
2005-02-28 12:45:00,23.97,23.99,23.97,23.98,20800.0,15.4382,15.4511,15.4382,15.4446,20800.0
2005-02-28 12:50:00,23.98,23.99,23.98,23.98,13800.0,15.4446,15.4511,15.4446,15.4446,13800.0
2005-02-28 12:55:00,23.98,24.02,23.98,24.0,30200.0,15.4446,15.4704,15.4446,15.4575,30200.0
2005-02-28 13:00:00,24.01,24.07,24.01,24.07,31100.0,15.4639,15.5026,15.4639,15.5026,31100.0
2005-02-28 13:05:00,24.05,24.07,24.0,24.01,17600.0,15.4897,15.5026,15.4575,15.4639,17600.0
2005-02-28 13:10:00,24.01,24.05,24.01,24.01,18000.0,15.4639,15.4897,15.4639,15.4639,18000.0
2005-02-28 13:15:00,24.01,24.03,23.98,24.0,31900.0,15.4639,15.4768,15.4446,15.4575,31900.0
2005-02-28 13:20:00,24.0,24.0,23.96,23.97,12300.0,15.4575,15.4575,15.4317,15.4382,12300.0
2005-02-28 13:25:00,23.96,23.97,23.94,23.95,18400.0,15.4317,15.4382,15.4189,15.4253,18400.0
2005-02-28 13:30:00,23.95,24.03,23.95,24.0,15100.0,15.4253,15.4768,15.4253,15.4575,15100.0
2005-02-28 13:35:00,24.0,24.0,23.96,23.96,17100.0,15.4575,15.4575,15.4317,15.4317,17100.0
2005-02-28 13:40:00,23.96,23.97,23.94,23.94,18900.0,15.4317,15.4382,15.4189,15.4189,18900.0
2005-02-28 13:45:00,23.94,23.98,23.94,23.97,26900.0,15.4189,15.4446,15.4189,15.4382,26900.0
2005-02-28 13:50:00,23.98,23.98,23.96,23.97,28400.0,15.4446,15.4446,15.4317,15.4382,28400.0
2005-02-28 13:55:00,23.97,23.97,23.96,23.96,23000.0,15.4382,15.4382,15.4317,15.4317,23000.0
2005-02-28 14:00:00,23.96,23.97,23.92,23.92,40600.0,15.4317,15.4382,15.406,15.406,40600.0
2005-02-28 14:05:00,23.93,23.93,23.83,23.87,66100.0,15.4124,15.4124,15.348,15.3738,66100.0
2005-02-28 14:10:00,23.87,23.9,23.86,23.86,33100.0,15.3738,15.3931,15.3673,15.3673,33100.0
2005-02-28 14:15:00,23.87,23.9,23.86,23.86,52300.0,15.3738,15.3931,15.3673,15.3673,52300.0
2005-02-28 14:20:00,23.86,23.87,23.85,23.86,27500.0,15.3673,15.3738,15.3609,15.3673,27500.0
2005-02-28 14:25:00,23.86,23.87,23.85,23.85,15900.0,15.3673,15.3738,15.3609,15.3609,15900.0
2005-02-28 14:30:00,23.85,23.86,23.82,23.83,53500.0,15.3609,15.3673,15.3416,15.348,53500.0
2005-02-28 14:35:00,23.82,23.83,23.8,23.8,16800.0,15.3416,15.348,15.3287,15.3287,16800.0
2005-02-28 14:40:00,23.8,23.85,23.78,23.84,32500.0,15.3287,15.3609,15.3158,15.3545,32500.0
2005-02-28 14:45:00,23.84,23.87,23.84,23.84,28900.0,15.3545,15.3738,15.3545,15.3545,28900.0
2005-02-28 14:50:00,23.85,23.89,23.84,23.88,35300.0,15.3609,15.3867,15.3545,15.3802,35300.0
2005-02-28 14:55:00,23.88,23.88,23.84,23.86,23700.0,15.3802,15.3802,15.3545,15.3673,23700.0
2005-02-28 15:00:00,23.86,23.86,23.84,23.85,16800.0,15.3673,15.3673,15.3545,15.3609,16800.0
2005-02-28 15:05:00,23.86,23.95,23.85,23.91,19900.0,15.3673,15.4253,15.3609,15.3995,19900.0
2005-02-28 15:10:00,23.91,23.93,23.89,23.93,27800.0,15.3995,15.4124,15.3867,15.4124,27800.0
2005-02-28 15:15:00,23.93,23.95,23.92,23.92,26500.0,15.4124,15.4253,15.406,15.406,26500.0
2005-02-28 15:20:00,23.91,23.91,23.86,23.89,15500.0,15.3995,15.3995,15.3673,15.3867,15500.0
2005-02-28 15:25:00,23.88,23.89,23.84,23.86,24800.0,15.3802,15.3867,15.3545,15.3673,24800.0
2005-02-28 15:30:00,23.87,23.95,23.86,23.94,41100.0,15.3738,15.4253,15.3673,15.4189,41100.0
2005-02-28 15:35:00,23.95,23.98,23.95,23.97,27500.0,15.4253,15.4446,15.4253,15.4382,27500.0
2005-02-28 15:40:00,23.98,23.98,23.95,23.97,53300.0,15.4446,15.4446,15.4253,15.4382,53300.0
2005-02-28 15:45:00,23.97,24.02,23.97,24.02,75100.0,15.4382,15.4704,15.4382,15.4704,75100.0
2005-02-28 15:50:00,24.02,24.03,24.01,24.02,92900.0,15.4704,15.4768,15.4639,15.4704,92900.0
2005-02-28 15:55:00,24.02,24.04,24.0,24.0,132400.0,15.4704,15.4833,15.4575,15.4575,132400.0
2005-03-01 09:30:00,24.05,24.17,24.05,24.14,86100.0,15.4897,15.567,15.4897,15.5477,86100.0
2005-03-01 09:35:00,24.14,24.17,24.08,24.14,40300.0,15.5477,15.567,15.509,15.5477,40300.0
2005-03-01 09:40:00,24.13,24.19,24.05,24.18,29200.0,15.5412,15.5799,15.4897,15.5734,29200.0
2005-03-01 09:45:00,24.19,24.19,24.11,24.19,54300.0,15.5799,15.5799,15.5284,15.5799,54300.0
2005-03-01 09:50:00,24.19,24.22,24.14,24.18,24100.0,15.5799,15.5992,15.5477,15.5734,24100.0
2005-03-01 09:55:00,24.18,24.2,24.14,24.2,40500.0,15.5734,15.5863,15.5477,15.5863,40500.0
2005-03-01 10:00:00,24.2,24.28,24.17,24.26,38600.0,15.5863,15.6378,15.567,15.625,38600.0
2005-03-01 10:05:00,24.26,24.34,24.26,24.31,45700.0,15.625,15.6765,15.625,15.6572,45700.0
2005-03-01 10:10:00,24.32,24.34,24.28,24.31,23500.0,15.6636,15.6765,15.6378,15.6572,23500.0
2005-03-01 10:15:00,24.3,24.32,24.28,24.31,21200.0,15.6507,15.6636,15.6378,15.6572,21200.0
2005-03-01 10:20:00,24.31,24.34,24.27,24.3,22400.0,15.6572,15.6765,15.6314,15.6507,22400.0
2005-03-01 10:25:00,24.28,24.33,24.28,24.28,24900.0,15.6378,15.67,15.6378,15.6378,24900.0
2005-03-01 10:30:00,24.28,24.35,24.28,24.33,33300.0,15.6378,15.6829,15.6378,15.67,33300.0
2005-03-01 10:35:00,24.34,24.38,24.34,24.37,16700.0,15.6765,15.7023,15.6765,15.6958,16700.0
2005-03-01 10:40:00,24.37,24.47,24.37,24.47,37300.0,15.6958,15.7602,15.6958,15.7602,37300.0
2005-03-01 10:45:00,24.47,24.47,24.4,24.41,25600.0,15.7602,15.7602,15.7151,15.7216,25600.0
2005-03-01 10:50:00,24.41,24.44,24.4,24.43,20100.0,15.7216,15.7409,15.7151,15.7345,20100.0
2005-03-01 10:55:00,24.44,24.44,24.4,24.43,23900.0,15.7409,15.7409,15.7151,15.7345,23900.0
2005-03-01 11:00:00,24.43,24.44,24.39,24.43,39500.0,15.7345,15.7409,15.7087,15.7345,39500.0
2005-03-01 11:05:00,24.43,24.43,24.38,24.41,42200.0,15.7345,15.7345,15.7023,15.7216,42200.0
2005-03-01 11:10:00,24.41,24.42,24.38,24.39,25700.0,15.7216,15.728,15.7023,15.7087,25700.0
2005-03-01 11:15:00,24.39,24.39,24.33,24.35,36500.0,15.7087,15.7087,15.67,15.6829,36500.0
2005-03-01 11:20:00,24.34,24.37,24.34,24.36,25700.0,15.6765,15.6958,15.6765,15.6894,25700.0
2005-03-01 11:25:00,24.36,24.37,24.35,24.35,49700.0,15.6894,15.6958,15.6829,15.6829,49700.0
2005-03-01 11:30:00,24.34,24.4,24.32,24.37,67200.0,15.6765,15.7151,15.6636,15.6958,67200.0
2005-03-01 11:35:00,24.37,24.37,24.34,24.35,22100.0,15.6958,15.6958,15.6765,15.6829,22100.0
2005-03-01 11:40:00,24.35,24.36,24.32,24.36,50600.0,15.6829,15.6894,15.6636,15.6894,50600.0
2005-03-01 11:45:00,24.35,24.35,24.33,24.35,40200.0,15.6829,15.6829,15.67,15.6829,40200.0
2005-03-01 11:50:00,24.34,24.37,24.3,24.37,27500.0,15.6765,15.6958,15.6507,15.6958,27500.0
2005-03-01 11:55:00,24.37,24.44,24.35,24.44,35600.0,15.6958,15.7409,15.6829,15.7409,35600.0
2005-03-01 12:00:00,24.42,24.42,24.35,24.36,34400.0,15.728,15.728,15.6829,15.6894,34400.0
2005-03-01 12:05:00,24.36,24.39,24.31,24.32,24600.0,15.6894,15.7087,15.6572,15.6636,24600.0
2005-03-01 12:10:00,24.32,24.34,24.3,24.33,19300.0,15.6636,15.6765,15.6507,15.67,19300.0
2005-03-01 12:15:00,24.33,24.35,24.3,24.35,14100.0,15.67,15.6829,15.6507,15.6829,14100.0
2005-03-01 12:20:00,24.35,24.35,24.31,24.34,16300.0,15.6829,15.6829,15.6572,15.6765,16300.0
2005-03-01 12:25:00,24.33,24.37,24.33,24.37,18600.0,15.67,15.6958,15.67,15.6958,18600.0
2005-03-01 12:30:00,24.36,24.39,24.35,24.35,29800.0,15.6894,15.7087,15.6829,15.6829,29800.0
2005-03-01 12:35:00,24.35,24.37,24.3,24.3,33200.0,15.6829,15.6958,15.6507,15.6507,33200.0
2005-03-01 12:40:00,24.3,24.37,24.3,24.36,25100.0,15.6507,15.6958,15.6507,15.6894,25100.0
2005-03-01 12:45:00,24.36,24.36,24.35,24.36,9500.0,15.6894,15.6894,15.6829,15.6894,9500.0
2005-03-01 12:50:00,24.36,24.36,24.32,24.34,45600.0,15.6894,15.6894,15.6636,15.6765,45600.0
2005-03-01 12:55:00,24.34,24.36,24.31,24.31,22600.0,15.6765,15.6894,15.6572,15.6572,22600.0
2005-03-01 13:00:00,24.31,24.33,24.3,24.31,10000.0,15.6572,15.67,15.6507,15.6572,10000.0
2005-03-01 13:05:00,24.32,24.34,24.31,24.32,24000.0,15.6636,15.6765,15.6572,15.6636,24000.0
2005-03-01 13:10:00,24.32,24.34,24.29,24.29,19900.0,15.6636,15.6765,15.6443,15.6443,19900.0
2005-03-01 13:15:00,24.28,24.3,24.28,24.28,16400.0,15.6378,15.6507,15.6378,15.6378,16400.0
2005-03-01 13:20:00,24.29,24.29,24.25,24.25,21900.0,15.6443,15.6443,15.6185,15.6185,21900.0
2005-03-01 13:25:00,24.25,24.26,24.17,24.19,40700.0,15.6185,15.625,15.567,15.5799,40700.0
2005-03-01 13:30:00,24.18,24.25,24.18,24.24,68300.0,15.5734,15.6185,15.5734,15.6121,68300.0
2005-03-01 13:35:00,24.24,24.25,24.2,24.25,46200.0,15.6121,15.6185,15.5863,15.6185,46200.0
2005-03-01 13:40:00,24.25,24.3,24.24,24.3,48100.0,15.6185,15.6507,15.6121,15.6507,48100.0
2005-03-01 13:45:00,24.3,24.32,24.26,24.26,40400.0,15.6507,15.6636,15.625,15.625,40400.0
2005-03-01 13:50:00,24.26,24.33,24.26,24.31,30200.0,15.625,15.67,15.625,15.6572,30200.0
2005-03-01 13:55:00,24.31,24.33,24.29,24.32,18000.0,15.6572,15.67,15.6443,15.6636,18000.0
2005-03-01 14:00:00,24.34,24.42,24.33,24.41,50000.0,15.6765,15.728,15.67,15.7216,50000.0
2005-03-01 14:05:00,24.4,24.44,24.38,24.44,53700.0,15.7151,15.7409,15.7023,15.7409,53700.0
2005-03-01 14:10:00,24.45,24.46,24.42,24.42,31800.0,15.7473,15.7538,15.728,15.728,31800.0
2005-03-01 14:15:00,24.42,24.44,24.41,24.44,17700.0,15.728,15.7409,15.7216,15.7409,17700.0
2005-03-01 14:20:00,24.44,24.45,24.42,24.44,31200.0,15.7409,15.7473,15.728,15.7409,31200.0
2005-03-01 14:25:00,24.45,24.45,24.42,24.43,32500.0,15.7473,15.7473,15.728,15.7345,32500.0
2005-03-01 14:30:00,24.42,24.44,24.4,24.4,34600.0,15.728,15.7409,15.7151,15.7151,34600.0
2005-03-01 14:35:00,24.39,24.42,24.39,24.41,26000.0,15.7087,15.728,15.7087,15.7216,26000.0
2005-03-01 14:40:00,24.4,24.42,24.37,24.4,28700.0,15.7151,15.728,15.6958,15.7151,28700.0
2005-03-01 14:45:00,24.41,24.42,24.38,24.38,29900.0,15.7216,15.728,15.7023,15.7023,29900.0
2005-03-01 14:50:00,24.38,24.47,24.38,24.41,51200.0,15.7023,15.7602,15.7023,15.7216,51200.0
2005-03-01 14:55:00,24.41,24.43,24.39,24.42,67400.0,15.7216,15.7345,15.7087,15.728,67400.0
2005-03-01 15:00:00,24.42,24.51,24.41,24.49,66500.0,15.728,15.786,15.7216,15.7731,66500.0
2005-03-01 15:05:00,24.49,24.55,24.49,24.55,86500.0,15.7731,15.8117,15.7731,15.8117,86500.0
2005-03-01 15:10:00,24.55,24.58,24.54,24.56,63200.0,15.8117,15.8311,15.8053,15.8182,63200.0
2005-03-01 15:15:00,24.56,24.58,24.54,24.57,80900.0,15.8182,15.8311,15.8053,15.8246,80900.0
2005-03-01 15:20:00,24.57,24.57,24.53,24.57,74600.0,15.8246,15.8246,15.7989,15.8246,74600.0
2005-03-01 15:25:00,24.57,24.57,24.53,24.57,56900.0,15.8246,15.8246,15.7989,15.8246,56900.0
2005-03-01 15:30:00,24.57,24.59,24.53,24.54,48600.0,15.8246,15.8375,15.7989,15.8053,48600.0
2005-03-01 15:35:00,24.54,24.55,24.48,24.48,42200.0,15.8053,15.8117,15.7667,15.7667,42200.0
2005-03-01 15:40:00,24.48,24.48,24.43,24.46,61200.0,15.7667,15.7667,15.7345,15.7538,61200.0
2005-03-01 15:45:00,24.44,24.45,24.41,24.41,43400.0,15.7409,15.7473,15.7216,15.7216,43400.0
2005-03-01 15:50:00,24.41,24.5,24.41,24.49,56400.0,15.7216,15.7795,15.7216,15.7731,56400.0
2005-03-01 15:55:00,24.49,24.5,24.48,24.49,88400.0,15.7731,15.7795,15.7667,15.7731,88400.0
2005-03-02 09:30:00,24.3,24.33,24.25,24.3,54400.0,15.6507,15.67,15.6185,15.6507,54400.0
2005-03-02 09:35:00,24.3,24.34,24.23,24.27,24200.0,15.6507,15.6765,15.6056,15.6314,24200.0
2005-03-02 09:40:00,24.26,24.26,24.15,24.23,35000.0,15.625,15.625,15.5541,15.6056,35000.0
2005-03-02 09:45:00,24.22,24.23,24.1,24.11,30900.0,15.5992,15.6056,15.5219,15.5284,30900.0
2005-03-02 09:50:00,24.12,24.24,24.12,24.2,25600.0,15.5348,15.6121,15.5348,15.5863,25600.0
2005-03-02 09:55:00,24.2,24.24,24.15,24.19,27700.0,15.5863,15.6121,15.5541,15.5799,27700.0
2005-03-02 10:00:00,24.2,24.27,24.2,24.21,35800.0,15.5863,15.6314,15.5863,15.5928,35800.0
2005-03-02 10:05:00,24.21,24.22,24.17,24.2,25000.0,15.5928,15.5992,15.567,15.5863,25000.0
2005-03-02 10:10:00,24.2,24.21,24.16,24.18,26100.0,15.5863,15.5928,15.5606,15.5734,26100.0
2005-03-02 10:15:00,24.18,24.25,24.15,24.21,25200.0,15.5734,15.6185,15.5541,15.5928,25200.0
2005-03-02 10:20:00,24.21,24.24,24.2,24.22,15400.0,15.5928,15.6121,15.5863,15.5992,15400.0
2005-03-02 10:25:00,24.23,24.28,24.2,24.28,33400.0,15.6056,15.6378,15.5863,15.6378,33400.0
2005-03-02 10:30:00,24.28,24.36,24.27,24.31,25700.0,15.6378,15.6894,15.6314,15.6572,25700.0
2005-03-02 10:35:00,24.3,24.32,24.26,24.27,16700.0,15.6507,15.6636,15.625,15.6314,16700.0
2005-03-02 10:40:00,24.27,24.28,24.23,24.25,17400.0,15.6314,15.6378,15.6056,15.6185,17400.0
2005-03-02 10:45:00,24.26,24.29,24.25,24.27,51400.0,15.625,15.6443,15.6185,15.6314,51400.0
2005-03-02 10:50:00,24.26,24.33,24.26,24.32,23900.0,15.625,15.67,15.625,15.6636,23900.0
2005-03-02 10:55:00,24.33,24.43,24.32,24.4,24500.0,15.67,15.7345,15.6636,15.7151,24500.0
2005-03-02 11:00:00,24.4,24.47,24.38,24.4,19600.0,15.7151,15.7602,15.7023,15.7151,19600.0
2005-03-02 11:05:00,24.4,24.4,24.32,24.35,19100.0,15.7151,15.7151,15.6636,15.6829,19100.0
2005-03-02 11:10:00,24.35,24.47,24.35,24.46,26400.0,15.6829,15.7602,15.6829,15.7538,26400.0
2005-03-02 11:15:00,24.46,24.58,24.46,24.51,31600.0,15.7538,15.8311,15.7538,15.786,31600.0
2005-03-02 11:20:00,24.52,24.53,24.45,24.48,22200.0,15.7924,15.7989,15.7473,15.7667,22200.0
2005-03-02 11:25:00,24.46,24.51,24.46,24.5,6000.0,15.7538,15.786,15.7538,15.7795,6000.0
2005-03-02 11:30:00,24.5,24.54,24.49,24.5,23000.0,15.7795,15.8053,15.7731,15.7795,23000.0
2005-03-02 11:35:00,24.5,24.5,24.48,24.5,17600.0,15.7795,15.7795,15.7667,15.7795,17600.0
2005-03-02 11:40:00,24.51,24.51,24.47,24.48,12200.0,15.786,15.786,15.7602,15.7667,12200.0
2005-03-02 11:45:00,24.48,24.5,24.45,24.48,14200.0,15.7667,15.7795,15.7473,15.7667,14200.0
2005-03-02 11:50:00,24.49,24.51,24.49,24.51,21100.0,15.7731,15.786,15.7731,15.786,21100.0
2005-03-02 11:55:00,24.5,24.56,24.48,24.48,23200.0,15.7795,15.8182,15.7667,15.7667,23200.0
2005-03-02 12:00:00,24.47,24.51,24.47,24.51,19900.0,15.7602,15.786,15.7602,15.786,19900.0
2005-03-02 12:05:00,24.51,24.55,24.5,24.51,16700.0,15.786,15.8117,15.7795,15.786,16700.0
2005-03-02 12:10:00,24.52,24.52,24.5,24.5,10800.0,15.7924,15.7924,15.7795,15.7795,10800.0
2005-03-02 12:15:00,24.5,24.51,24.48,24.49,8100.0,15.7795,15.786,15.7667,15.7731,8100.0
2005-03-02 12:20:00,24.48,24.49,24.46,24.46,10600.0,15.7667,15.7731,15.7538,15.7538,10600.0
2005-03-02 12:25:00,24.47,24.49,24.46,24.46,7300.0,15.7602,15.7731,15.7538,15.7538,7300.0
2005-03-02 12:30:00,24.46,24.48,24.45,24.47,4800.0,15.7538,15.7667,15.7473,15.7602,4800.0
2005-03-02 12:35:00,24.46,24.47,24.43,24.44,12300.0,15.7538,15.7602,15.7345,15.7409,12300.0
2005-03-02 12:40:00,24.44,24.46,24.43,24.43,5500.0,15.7409,15.7538,15.7345,15.7345,5500.0
2005-03-02 12:45:00,24.42,24.47,24.41,24.45,10500.0,15.728,15.7602,15.7216,15.7473,10500.0
2005-03-02 12:50:00,24.44,24.45,24.43,24.44,10400.0,15.7409,15.7473,15.7345,15.7409,10400.0
2005-03-02 12:55:00,24.44,24.46,24.44,24.45,4200.0,15.7409,15.7538,15.7409,15.7473,4200.0
2005-03-02 13:00:00,24.45,24.46,24.44,24.44,14800.0,15.7473,15.7538,15.7409,15.7409,14800.0
2005-03-02 13:05:00,24.45,24.46,24.4,24.42,5900.0,15.7473,15.7538,15.7151,15.728,5900.0
2005-03-02 13:10:00,24.43,24.48,24.43,24.47,12600.0,15.7345,15.7667,15.7345,15.7602,12600.0
2005-03-02 13:15:00,24.47,24.49,24.46,24.48,8300.0,15.7602,15.7731,15.7538,15.7667,8300.0
2005-03-02 13:20:00,24.48,24.48,24.44,24.46,11800.0,15.7667,15.7667,15.7409,15.7538,11800.0
2005-03-02 13:25:00,24.44,24.52,24.44,24.51,13500.0,15.7409,15.7924,15.7409,15.786,13500.0
2005-03-02 13:30:00,24.51,24.54,24.51,24.54,7500.0,15.786,15.8053,15.786,15.8053,7500.0
2005-03-02 13:35:00,24.55,24.56,24.51,24.51,17700.0,15.8117,15.8182,15.786,15.786,17700.0
2005-03-02 13:40:00,24.52,24.52,24.44,24.45,10100.0,15.7924,15.7924,15.7409,15.7473,10100.0
2005-03-02 13:45:00,24.44,24.45,24.42,24.44,19100.0,15.7409,15.7473,15.728,15.7409,19100.0
2005-03-02 13:50:00,24.45,24.45,24.33,24.33,20200.0,15.7473,15.7473,15.67,15.67,20200.0
2005-03-02 13:55:00,24.32,24.36,24.3,24.34,23100.0,15.6636,15.6894,15.6507,15.6765,23100.0
2005-03-02 14:00:00,24.34,24.38,24.32,24.37,13200.0,15.6765,15.7023,15.6636,15.6958,13200.0
2005-03-02 14:05:00,24.36,24.37,24.33,24.35,12000.0,15.6894,15.6958,15.67,15.6829,12000.0
2005-03-02 14:10:00,24.35,24.35,24.32,24.33,9300.0,15.6829,15.6829,15.6636,15.67,9300.0
2005-03-02 14:15:00,24.34,24.35,24.32,24.35,25600.0,15.6765,15.6829,15.6636,15.6829,25600.0
2005-03-02 14:20:00,24.35,24.37,24.34,24.36,18100.0,15.6829,15.6958,15.6765,15.6894,18100.0
2005-03-02 14:25:00,24.36,24.37,24.34,24.35,19500.0,15.6894,15.6958,15.6765,15.6829,19500.0
2005-03-02 14:30:00,24.35,24.38,24.35,24.35,12200.0,15.6829,15.7023,15.6829,15.6829,12200.0
2005-03-02 14:35:00,24.35,24.35,24.27,24.32,35400.0,15.6829,15.6829,15.6314,15.6636,35400.0
2005-03-02 14:40:00,24.32,24.32,24.29,24.3,18300.0,15.6636,15.6636,15.6443,15.6507,18300.0
2005-03-02 14:45:00,24.3,24.35,24.27,24.27,40300.0,15.6507,15.6829,15.6314,15.6314,40300.0
2005-03-02 14:50:00,24.26,24.34,24.26,24.31,20500.0,15.625,15.6765,15.625,15.6572,20500.0
2005-03-02 14:55:00,24.31,24.34,24.26,24.26,30800.0,15.6572,15.6765,15.625,15.625,30800.0
2005-03-02 15:00:00,24.26,24.31,24.26,24.3,31200.0,15.625,15.6572,15.625,15.6507,31200.0
2005-03-02 15:05:00,24.3,24.39,24.29,24.39,20700.0,15.6507,15.7087,15.6443,15.7087,20700.0
2005-03-02 15:10:00,24.38,24.39,24.34,24.37,22200.0,15.7023,15.7087,15.6765,15.6958,22200.0
2005-03-02 15:15:00,24.37,24.37,24.3,24.31,24100.0,15.6958,15.6958,15.6507,15.6572,24100.0
2005-03-02 15:20:00,24.32,24.35,24.31,24.33,20600.0,15.6636,15.6829,15.6572,15.67,20600.0
2005-03-02 15:25:00,24.34,24.35,24.32,24.35,22900.0,15.6765,15.6829,15.6636,15.6829,22900.0
2005-03-02 15:30:00,24.35,24.39,24.34,24.34,25900.0,15.6829,15.7087,15.6765,15.6765,25900.0
2005-03-02 15:35:00,24.34,24.38,24.33,24.36,21700.0,15.6765,15.7023,15.67,15.6894,21700.0
2005-03-02 15:40:00,24.36,24.38,24.33,24.33,23200.0,15.6894,15.7023,15.67,15.67,23200.0
2005-03-02 15:45:00,24.34,24.34,24.3,24.31,15700.0,15.6765,15.6765,15.6507,15.6572,15700.0
2005-03-02 15:50:00,24.31,24.31,24.27,24.28,36600.0,15.6572,15.6572,15.6314,15.6378,36600.0
2005-03-02 15:55:00,24.28,24.32,24.27,24.31,68500.0,15.6378,15.6636,15.6314,15.6572,68500.0
2005-03-03 09:30:00,24.34,24.5,24.34,24.4,55600.0,15.6765,15.7795,15.6765,15.7151,55600.0
2005-03-03 09:35:00,24.4,24.54,24.4,24.5,34300.0,15.7151,15.8053,15.7151,15.7795,34300.0
2005-03-03 09:40:00,24.5,24.53,24.48,24.53,27700.0,15.7795,15.7989,15.7667,15.7989,27700.0
2005-03-03 09:45:00,24.54,24.65,24.52,24.64,37200.0,15.8053,15.8761,15.7924,15.8697,37200.0
2005-03-03 09:50:00,24.63,24.64,24.4,24.49,43900.0,15.8633,15.8697,15.7151,15.7731,43900.0
2005-03-03 09:55:00,24.5,24.54,24.45,24.54,23900.0,15.7795,15.8053,15.7473,15.8053,23900.0
2005-03-03 10:00:00,24.53,24.6,24.48,24.53,26500.0,15.7989,15.8439,15.7667,15.7989,26500.0
2005-03-03 10:05:00,24.54,24.62,24.51,24.58,18000.0,15.8053,15.8568,15.786,15.8311,18000.0
2005-03-03 10:10:00,24.58,24.58,24.46,24.54,24200.0,15.8311,15.8311,15.7538,15.8053,24200.0
2005-03-03 10:15:00,24.54,24.55,24.45,24.49,12100.0,15.8053,15.8117,15.7473,15.7731,12100.0
2005-03-03 10:20:00,24.49,24.53,24.45,24.45,21000.0,15.7731,15.7989,15.7473,15.7473,21000.0
2005-03-03 10:25:00,24.45,24.46,24.35,24.37,30000.0,15.7473,15.7538,15.6829,15.6958,30000.0
2005-03-03 10:30:00,24.37,24.39,24.33,24.37,19000.0,15.6958,15.7087,15.67,15.6958,19000.0
2005-03-03 10:35:00,24.38,24.41,24.34,24.34,9300.0,15.7023,15.7216,15.6765,15.6765,9300.0
2005-03-03 10:40:00,24.35,24.4,24.35,24.37,11600.0,15.6829,15.7151,15.6829,15.6958,11600.0
2005-03-03 10:45:00,24.36,24.41,24.32,24.39,20800.0,15.6894,15.7216,15.6636,15.7087,20800.0
2005-03-03 10:50:00,24.39,24.41,24.36,24.41,12500.0,15.7087,15.7216,15.6894,15.7216,12500.0
2005-03-03 10:55:00,24.4,24.41,24.37,24.38,10100.0,15.7151,15.7216,15.6958,15.7023,10100.0
2005-03-03 11:00:00,24.39,24.39,24.31,24.38,19400.0,15.7087,15.7087,15.6572,15.7023,19400.0
2005-03-03 11:05:00,24.38,24.39,24.31,24.33,21200.0,15.7023,15.7087,15.6572,15.67,21200.0
2005-03-03 11:10:00,24.33,24.39,24.33,24.37,22000.0,15.67,15.7087,15.67,15.6958,22000.0
2005-03-03 11:15:00,24.38,24.39,24.35,24.36,20200.0,15.7023,15.7087,15.6829,15.6894,20200.0
2005-03-03 11:20:00,24.36,24.41,24.33,24.39,21000.0,15.6894,15.7216,15.67,15.7087,21000.0
2005-03-03 11:25:00,24.4,24.41,24.34,24.37,13400.0,15.7151,15.7216,15.6765,15.6958,13400.0
2005-03-03 11:30:00,24.38,24.39,24.34,24.36,15900.0,15.7023,15.7087,15.6765,15.6894,15900.0
2005-03-03 11:35:00,24.36,24.39,24.35,24.35,16500.0,15.6894,15.7087,15.6829,15.6829,16500.0
2005-03-03 11:40:00,24.36,24.37,24.35,24.36,12300.0,15.6894,15.6958,15.6829,15.6894,12300.0
2005-03-03 11:45:00,24.37,24.37,24.3,24.3,23800.0,15.6958,15.6958,15.6507,15.6507,23800.0
2005-03-03 11:50:00,24.3,24.36,24.3,24.33,22500.0,15.6507,15.6894,15.6507,15.67,22500.0
2005-03-03 11:55:00,24.31,24.34,24.23,24.29,38900.0,15.6572,15.6765,15.6056,15.6443,38900.0
2005-03-03 12:00:00,24.29,24.33,24.28,24.33,16400.0,15.6443,15.67,15.6378,15.67,16400.0
2005-03-03 12:05:00,24.32,24.33,24.29,24.3,16000.0,15.6636,15.67,15.6443,15.6507,16000.0
2005-03-03 12:10:00,24.29,24.32,24.29,24.32,19700.0,15.6443,15.6636,15.6443,15.6636,19700.0
2005-03-03 12:15:00,24.31,24.33,24.3,24.31,9200.0,15.6572,15.67,15.6507,15.6572,9200.0
2005-03-03 12:20:00,24.31,24.31,24.26,24.26,18400.0,15.6572,15.6572,15.625,15.625,18400.0
2005-03-03 12:25:00,24.26,24.28,24.21,24.24,20900.0,15.625,15.6378,15.5928,15.6121,20900.0
2005-03-03 12:30:00,24.23,24.29,24.19,24.23,28300.0,15.6056,15.6443,15.5799,15.6056,28300.0
2005-03-03 12:35:00,24.22,24.26,24.2,24.23,12200.0,15.5992,15.625,15.5863,15.6056,12200.0
2005-03-03 12:40:00,24.22,24.24,24.2,24.2,23100.0,15.5992,15.6121,15.5863,15.5863,23100.0
2005-03-03 12:45:00,24.2,24.25,24.18,24.24,7200.0,15.5863,15.6185,15.5734,15.6121,7200.0
2005-03-03 12:50:00,24.23,24.26,24.23,24.26,8600.0,15.6056,15.625,15.6056,15.625,8600.0
2005-03-03 12:55:00,24.28,24.31,24.25,24.31,9900.0,15.6378,15.6572,15.6185,15.6572,9900.0
2005-03-03 13:00:00,24.31,24.34,24.3,24.34,17200.0,15.6572,15.6765,15.6507,15.6765,17200.0
2005-03-03 13:05:00,24.33,24.41,24.31,24.38,22100.0,15.67,15.7216,15.6572,15.7023,22100.0
2005-03-03 13:10:00,24.38,24.43,24.36,24.4,13700.0,15.7023,15.7345,15.6894,15.7151,13700.0
2005-03-03 13:15:00,24.4,24.45,24.4,24.42,6900.0,15.7151,15.7473,15.7151,15.728,6900.0
2005-03-03 13:20:00,24.4,24.44,24.39,24.42,14800.0,15.7151,15.7409,15.7087,15.728,14800.0
2005-03-03 13:25:00,24.43,24.43,24.4,24.41,6500.0,15.7345,15.7345,15.7151,15.7216,6500.0
2005-03-03 13:30:00,24.41,24.42,24.41,24.42,12200.0,15.7216,15.728,15.7216,15.728,12200.0
2005-03-03 13:35:00,24.42,24.42,24.4,24.41,11400.0,15.728,15.728,15.7151,15.7216,11400.0
2005-03-03 13:40:00,24.41,24.43,24.38,24.41,26000.0,15.7216,15.7345,15.7023,15.7216,26000.0
2005-03-03 13:45:00,24.41,24.43,24.4,24.41,22300.0,15.7216,15.7345,15.7151,15.7216,22300.0
2005-03-03 13:50:00,24.41,24.46,24.41,24.46,24900.0,15.7216,15.7538,15.7216,15.7538,24900.0
2005-03-03 13:55:00,24.46,24.47,24.41,24.42,10800.0,15.7538,15.7602,15.7216,15.728,10800.0
2005-03-03 14:00:00,24.43,24.48,24.43,24.48,18800.0,15.7345,15.7667,15.7345,15.7667,18800.0
2005-03-03 14:05:00,24.49,24.53,24.49,24.53,20100.0,15.7731,15.7989,15.7731,15.7989,20100.0
2005-03-03 14:10:00,24.53,24.6,24.52,24.54,21400.0,15.7989,15.8439,15.7924,15.8053,21400.0
2005-03-03 14:15:00,24.56,24.6,24.54,24.54,13900.0,15.8182,15.8439,15.8053,15.8053,13900.0
2005-03-03 14:20:00,24.54,24.6,24.54,24.59,21500.0,15.8053,15.8439,15.8053,15.8375,21500.0
2005-03-03 14:25:00,24.59,24.61,24.56,24.57,17000.0,15.8375,15.8504,15.8182,15.8246,17000.0
2005-03-03 14:30:00,24.57,24.58,24.55,24.57,14800.0,15.8246,15.8311,15.8117,15.8246,14800.0
2005-03-03 14:35:00,24.56,24.56,24.51,24.54,10900.0,15.8182,15.8182,15.786,15.8053,10900.0
2005-03-03 14:40:00,24.54,24.55,24.48,24.5,14800.0,15.8053,15.8117,15.7667,15.7795,14800.0
2005-03-03 14:45:00,24.5,24.54,24.5,24.53,17600.0,15.7795,15.8053,15.7795,15.7989,17600.0
2005-03-03 14:50:00,24.52,24.53,24.51,24.52,8600.0,15.7924,15.7989,15.786,15.7924,8600.0
2005-03-03 14:55:00,24.52,24.52,24.48,24.49,27400.0,15.7924,15.7924,15.7667,15.7731,27400.0
2005-03-03 15:00:00,24.49,24.49,24.44,24.44,11300.0,15.7731,15.7731,15.7409,15.7409,11300.0
2005-03-03 15:05:00,24.45,24.48,24.3,24.38,64900.0,15.7473,15.7667,15.6507,15.7023,64900.0
2005-03-03 15:10:00,24.37,24.45,24.36,24.43,29400.0,15.6958,15.7473,15.6894,15.7345,29400.0
2005-03-03 15:15:00,24.43,24.44,24.43,24.44,17200.0,15.7345,15.7409,15.7345,15.7409,17200.0
2005-03-03 15:20:00,24.44,24.47,24.42,24.45,23700.0,15.7409,15.7602,15.728,15.7473,23700.0
2005-03-03 15:25:00,24.45,24.53,24.45,24.53,21900.0,15.7473,15.7989,15.7473,15.7989,21900.0
2005-03-03 15:30:00,24.51,24.52,24.47,24.49,14700.0,15.786,15.7924,15.7602,15.7731,14700.0
2005-03-03 15:35:00,24.49,24.51,24.47,24.48,13500.0,15.7731,15.786,15.7602,15.7667,13500.0
2005-03-03 15:40:00,24.48,24.52,24.48,24.5,26500.0,15.7667,15.7924,15.7667,15.7795,26500.0
2005-03-03 15:45:00,24.5,24.51,24.48,24.48,34200.0,15.7795,15.786,15.7667,15.7667,34200.0
2005-03-03 15:50:00,24.48,24.49,24.45,24.46,32000.0,15.7667,15.7731,15.7473,15.7538,32000.0
2005-03-03 15:55:00,24.47,24.5,24.43,24.43,58400.0,15.7602,15.7795,15.7345,15.7345,58400.0
2005-03-04 09:30:00,24.51,24.57,24.51,24.52,94600.0,15.786,15.8246,15.786,15.7924,94600.0
2005-03-04 09:35:00,24.53,24.56,24.5,24.52,64900.0,15.7989,15.8182,15.7795,15.7924,64900.0
2005-03-04 09:40:00,24.54,24.55,24.5,24.5,32400.0,15.8053,15.8117,15.7795,15.7795,32400.0
2005-03-04 09:45:00,24.5,24.51,24.5,24.51,41200.0,15.7795,15.786,15.7795,15.786,41200.0
2005-03-04 09:50:00,24.51,24.55,24.42,24.42,78800.0,15.786,15.8117,15.728,15.728,78800.0
2005-03-04 09:55:00,24.42,24.45,24.33,24.43,23300.0,15.728,15.7473,15.67,15.7345,23300.0
2005-03-04 10:00:00,24.43,24.47,24.35,24.42,30900.0,15.7345,15.7602,15.6829,15.728,30900.0
2005-03-04 10:05:00,24.42,24.44,24.26,24.27,21200.0,15.728,15.7409,15.625,15.6314,21200.0
2005-03-04 10:10:00,24.26,24.36,24.26,24.35,14900.0,15.625,15.6894,15.625,15.6829,14900.0
2005-03-04 10:15:00,24.34,24.35,24.32,24.33,7400.0,15.6765,15.6829,15.6636,15.67,7400.0
2005-03-04 10:20:00,24.34,24.46,24.33,24.35,24200.0,15.6765,15.7538,15.67,15.6829,24200.0
2005-03-04 10:25:00,24.38,24.39,24.28,24.29,18300.0,15.7023,15.7087,15.6378,15.6443,18300.0
2005-03-04 10:30:00,24.28,24.31,24.26,24.28,16400.0,15.6378,15.6572,15.625,15.6378,16400.0
2005-03-04 10:35:00,24.28,24.28,24.21,24.25,14700.0,15.6378,15.6378,15.5928,15.6185,14700.0
2005-03-04 10:40:00,24.28,24.28,24.21,24.25,26600.0,15.6378,15.6378,15.5928,15.6185,26600.0
2005-03-04 10:45:00,24.25,24.31,24.23,24.3,25500.0,15.6185,15.6572,15.6056,15.6507,25500.0
2005-03-04 10:50:00,24.29,24.29,24.19,24.2,13000.0,15.6443,15.6443,15.5799,15.5863,13000.0
2005-03-04 10:55:00,24.21,24.25,24.19,24.2,20400.0,15.5928,15.6185,15.5799,15.5863,20400.0
2005-03-04 11:00:00,24.2,24.26,24.2,24.25,26700.0,15.5863,15.625,15.5863,15.6185,26700.0
2005-03-04 11:05:00,24.23,24.28,24.2,24.23,10400.0,15.6056,15.6378,15.5863,15.6056,10400.0
2005-03-04 11:10:00,24.24,24.27,24.19,24.22,16100.0,15.6121,15.6314,15.5799,15.5992,16100.0
2005-03-04 11:15:00,24.23,24.29,24.22,24.28,11700.0,15.6056,15.6443,15.5992,15.6378,11700.0
2005-03-04 11:20:00,24.28,24.3,24.24,24.28,12000.0,15.6378,15.6507,15.6121,15.6378,12000.0
2005-03-04 11:25:00,24.29,24.36,24.29,24.36,11600.0,15.6443,15.6894,15.6443,15.6894,11600.0
2005-03-04 11:30:00,24.36,24.36,24.26,24.26,13700.0,15.6894,15.6894,15.625,15.625,13700.0
2005-03-04 11:35:00,24.26,24.28,24.23,24.27,16700.0,15.625,15.6378,15.6056,15.6314,16700.0
2005-03-04 11:40:00,24.27,24.31,24.23,24.27,13700.0,15.6314,15.6572,15.6056,15.6314,13700.0
2005-03-04 11:45:00,24.26,24.27,24.19,24.2,9900.0,15.625,15.6314,15.5799,15.5863,9900.0
2005-03-04 11:50:00,24.2,24.21,24.15,24.15,20300.0,15.5863,15.5928,15.5541,15.5541,20300.0
2005-03-04 11:55:00,24.16,24.16,24.1,24.1,51600.0,15.5606,15.5606,15.5219,15.5219,51600.0
2005-03-04 12:00:00,24.1,24.14,24.1,24.11,16600.0,15.5219,15.5477,15.5219,15.5284,16600.0
2005-03-04 12:05:00,24.1,24.15,24.09,24.1,15000.0,15.5219,15.5541,15.5155,15.5219,15000.0
2005-03-04 12:10:00,24.09,24.1,24.06,24.06,20900.0,15.5155,15.5219,15.4962,15.4962,20900.0
2005-03-04 12:15:00,24.05,24.09,24.03,24.08,22300.0,15.4897,15.5155,15.4768,15.509,22300.0
2005-03-04 12:20:00,24.09,24.12,24.06,24.12,14200.0,15.5155,15.5348,15.4962,15.5348,14200.0
2005-03-04 12:25:00,24.11,24.11,24.07,24.07,5900.0,15.5284,15.5284,15.5026,15.5026,5900.0
2005-03-04 12:30:00,24.08,24.1,24.07,24.08,4100.0,15.509,15.5219,15.5026,15.509,4100.0
2005-03-04 12:35:00,24.09,24.11,24.07,24.09,11000.0,15.5155,15.5284,15.5026,15.5155,11000.0
2005-03-04 12:40:00,24.09,24.11,24.09,24.11,3600.0,15.5155,15.5284,15.5155,15.5284,3600.0
2005-03-04 12:45:00,24.12,24.16,24.11,24.16,3000.0,15.5348,15.5606,15.5284,15.5606,3000.0
2005-03-04 12:50:00,24.16,24.2,24.15,24.18,7000.0,15.5606,15.5863,15.5541,15.5734,7000.0
2005-03-04 12:55:00,24.18,24.18,24.16,24.17,3600.0,15.5734,15.5734,15.5606,15.567,3600.0
2005-03-04 13:00:00,24.17,24.21,24.17,24.18,12000.0,15.567,15.5928,15.567,15.5734,12000.0
2005-03-04 13:05:00,24.19,24.22,24.19,24.2,5900.0,15.5799,15.5992,15.5799,15.5863,5900.0
2005-03-04 13:10:00,24.21,24.21,24.13,24.14,21400.0,15.5928,15.5928,15.5412,15.5477,21400.0
2005-03-04 13:15:00,24.15,24.16,24.14,24.14,12900.0,15.5541,15.5606,15.5477,15.5477,12900.0
2005-03-04 13:20:00,24.15,24.16,24.15,24.15,8400.0,15.5541,15.5606,15.5541,15.5541,8400.0
2005-03-04 13:25:00,24.16,24.16,24.1,24.11,12900.0,15.5606,15.5606,15.5219,15.5284,12900.0
2005-03-04 13:30:00,24.12,24.13,24.1,24.12,11900.0,15.5348,15.5412,15.5219,15.5348,11900.0
2005-03-04 13:35:00,24.12,24.14,24.1,24.14,9800.0,15.5348,15.5477,15.5219,15.5477,9800.0
2005-03-04 13:40:00,24.14,24.15,24.12,24.12,12400.0,15.5477,15.5541,15.5348,15.5348,12400.0
2005-03-04 13:45:00,24.11,24.16,24.11,24.13,15000.0,15.5284,15.5606,15.5284,15.5412,15000.0
2005-03-04 13:50:00,24.13,24.2,24.13,24.18,13500.0,15.5412,15.5863,15.5412,15.5734,13500.0
2005-03-04 13:55:00,24.17,24.21,24.17,24.21,18800.0,15.567,15.5928,15.567,15.5928,18800.0
2005-03-04 14:00:00,24.21,24.25,24.19,24.19,29500.0,15.5928,15.6185,15.5799,15.5799,29500.0
2005-03-04 14:05:00,24.19,24.19,24.16,24.18,12800.0,15.5799,15.5799,15.5606,15.5734,12800.0
2005-03-04 14:10:00,24.18,24.19,24.14,24.14,9500.0,15.5734,15.5799,15.5477,15.5477,9500.0
2005-03-04 14:15:00,24.14,24.19,24.13,24.16,17300.0,15.5477,15.5799,15.5412,15.5606,17300.0
2005-03-04 14:20:00,24.16,24.19,24.14,24.16,15900.0,15.5606,15.5799,15.5477,15.5606,15900.0
2005-03-04 14:25:00,24.17,24.18,24.13,24.18,7400.0,15.567,15.5734,15.5412,15.5734,7400.0
2005-03-04 14:30:00,24.18,24.21,24.15,24.19,10700.0,15.5734,15.5928,15.5541,15.5799,10700.0
2005-03-04 14:35:00,24.2,24.21,24.11,24.11,44600.0,15.5863,15.5928,15.5284,15.5284,44600.0
2005-03-04 14:40:00,24.11,24.13,24.03,24.06,49900.0,15.5284,15.5412,15.4768,15.4962,49900.0
2005-03-04 14:45:00,24.07,24.07,24.01,24.03,44500.0,15.5026,15.5026,15.4639,15.4768,44500.0
2005-03-04 14:50:00,24.02,24.04,24.01,24.02,21300.0,15.4704,15.4833,15.4639,15.4704,21300.0
2005-03-04 14:55:00,24.03,24.03,24.0,24.01,17100.0,15.4768,15.4768,15.4575,15.4639,17100.0
2005-03-04 15:00:00,24.03,24.06,24.01,24.05,27400.0,15.4768,15.4962,15.4639,15.4897,27400.0
2005-03-04 15:05:00,24.04,24.09,24.02,24.09,14000.0,15.4833,15.5155,15.4704,15.5155,14000.0
2005-03-04 15:10:00,24.08,24.12,24.07,24.12,14400.0,15.509,15.5348,15.5026,15.5348,14400.0
2005-03-04 15:15:00,24.12,24.17,24.11,24.16,17200.0,15.5348,15.567,15.5284,15.5606,17200.0
2005-03-04 15:20:00,24.16,24.16,24.1,24.12,9900.0,15.5606,15.5606,15.5219,15.5348,9900.0
2005-03-04 15:25:00,24.12,24.22,24.12,24.22,28000.0,15.5348,15.5992,15.5348,15.5992,28000.0
2005-03-04 15:30:00,24.22,24.23,24.18,24.18,35400.0,15.5992,15.6056,15.5734,15.5734,35400.0
2005-03-04 15:35:00,24.17,24.19,24.14,24.17,34000.0,15.567,15.5799,15.5477,15.567,34000.0
2005-03-04 15:40:00,24.17,24.17,24.11,24.11,24800.0,15.567,15.567,15.5284,15.5284,24800.0
2005-03-04 15:45:00,24.1,24.11,24.05,24.05,15800.0,15.5219,15.5284,15.4897,15.4897,15800.0
2005-03-04 15:50:00,24.04,24.08,24.02,24.07,30900.0,15.4833,15.509,15.4704,15.5026,30900.0
2005-03-04 15:55:00,24.06,24.1,24.06,24.07,48900.0,15.4962,15.5219,15.4962,15.5026,48900.0
2005-03-07 09:30:00,24.17,24.17,24.05,24.14,32400.0,15.567,15.567,15.4897,15.5477,32400.0
2005-03-07 09:35:00,24.13,24.34,24.08,24.33,20200.0,15.5412,15.6765,15.509,15.67,20200.0
2005-03-07 09:40:00,24.3,24.3,24.25,24.25,29500.0,15.6507,15.6507,15.6185,15.6185,29500.0
2005-03-07 09:45:00,24.27,24.35,24.27,24.27,27800.0,15.6314,15.6829,15.6314,15.6314,27800.0
2005-03-07 09:50:00,24.27,24.35,24.26,24.34,26600.0,15.6314,15.6829,15.625,15.6765,26600.0
2005-03-07 09:55:00,24.32,24.39,24.32,24.39,34000.0,15.6636,15.7087,15.6636,15.7087,34000.0
2005-03-07 10:00:00,24.38,24.51,24.38,24.51,35800.0,15.7023,15.786,15.7023,15.786,35800.0
2005-03-07 10:05:00,24.5,24.5,24.46,24.49,38800.0,15.7795,15.7795,15.7538,15.7731,38800.0
2005-03-07 10:10:00,24.49,24.52,24.47,24.51,26400.0,15.7731,15.7924,15.7602,15.786,26400.0
2005-03-07 10:15:00,24.52,24.53,24.46,24.48,24200.0,15.7924,15.7989,15.7538,15.7667,24200.0
2005-03-07 10:20:00,24.47,24.5,24.38,24.39,32900.0,15.7602,15.7795,15.7023,15.7087,32900.0
2005-03-07 10:25:00,24.4,24.44,24.38,24.41,8900.0,15.7151,15.7409,15.7023,15.7216,8900.0
2005-03-07 10:30:00,24.4,24.4,24.35,24.4,57800.0,15.7151,15.7151,15.6829,15.7151,57800.0
2005-03-07 10:35:00,24.41,24.43,24.39,24.43,11500.0,15.7216,15.7345,15.7087,15.7345,11500.0
2005-03-07 10:40:00,24.43,24.43,24.38,24.4,46900.0,15.7345,15.7345,15.7023,15.7151,46900.0
2005-03-07 10:45:00,24.39,24.51,24.39,24.51,21000.0,15.7087,15.786,15.7087,15.786,21000.0
2005-03-07 10:50:00,24.51,24.55,24.5,24.53,11200.0,15.786,15.8117,15.7795,15.7989,11200.0
2005-03-07 10:55:00,24.54,24.55,24.48,24.54,10300.0,15.8053,15.8117,15.7667,15.8053,10300.0
2005-03-07 11:00:00,24.54,24.59,24.51,24.58,25300.0,15.8053,15.8375,15.786,15.8311,25300.0
2005-03-07 11:05:00,24.56,24.58,24.53,24.56,10900.0,15.8182,15.8311,15.7989,15.8182,10900.0
2005-03-07 11:10:00,24.55,24.62,24.53,24.62,27500.0,15.8117,15.8568,15.7989,15.8568,27500.0
2005-03-07 11:15:00,24.62,24.65,24.59,24.65,15400.0,15.8568,15.8761,15.8375,15.8761,15400.0
2005-03-07 11:20:00,24.65,24.65,24.61,24.63,25400.0,15.8761,15.8761,15.8504,15.8633,25400.0
2005-03-07 11:25:00,24.63,24.65,24.62,24.65,22400.0,15.8633,15.8761,15.8568,15.8761,22400.0
2005-03-07 11:30:00,24.64,24.64,24.59,24.6,18400.0,15.8697,15.8697,15.8375,15.8439,18400.0
2005-03-07 11:35:00,24.6,24.6,24.59,24.6,35800.0,15.8439,15.8439,15.8375,15.8439,35800.0
2005-03-07 11:40:00,24.59,24.6,24.56,24.6,17000.0,15.8375,15.8439,15.8182,15.8439,17000.0
2005-03-07 11:45:00,24.58,24.59,24.56,24.59,17700.0,15.8311,15.8375,15.8182,15.8375,17700.0
2005-03-07 11:50:00,24.6,24.6,24.57,24.58,12500.0,15.8439,15.8439,15.8246,15.8311,12500.0
2005-03-07 11:55:00,24.59,24.59,24.53,24.53,16800.0,15.8375,15.8375,15.7989,15.7989,16800.0
2005-03-07 12:00:00,24.53,24.59,24.51,24.54,15900.0,15.7989,15.8375,15.786,15.8053,15900.0
2005-03-07 12:05:00,24.54,24.54,24.51,24.52,8700.0,15.8053,15.8053,15.786,15.7924,8700.0
2005-03-07 12:10:00,24.53,24.59,24.53,24.58,21700.0,15.7989,15.8375,15.7989,15.8311,21700.0
2005-03-07 12:15:00,24.59,24.6,24.58,24.6,17400.0,15.8375,15.8439,15.8311,15.8439,17400.0
2005-03-07 12:20:00,24.6,24.65,24.59,24.65,29900.0,15.8439,15.8761,15.8375,15.8761,29900.0
2005-03-07 12:25:00,24.65,24.65,24.59,24.61,13000.0,15.8761,15.8761,15.8375,15.8504,13000.0
2005-03-07 12:30:00,24.61,24.63,24.56,24.59,10600.0,15.8504,15.8633,15.8182,15.8375,10600.0
2005-03-07 12:35:00,24.6,24.6,24.56,24.58,17000.0,15.8439,15.8439,15.8182,15.8311,17000.0
2005-03-07 12:40:00,24.58,24.62,24.58,24.6,40800.0,15.8311,15.8568,15.8311,15.8439,40800.0
2005-03-07 12:45:00,24.61,24.63,24.6,24.62,40800.0,15.8504,15.8633,15.8439,15.8568,40800.0
2005-03-07 12:50:00,24.62,24.65,24.62,24.62,59700.0,15.8568,15.8761,15.8568,15.8568,59700.0
2005-03-07 12:55:00,24.63,24.66,24.62,24.66,25100.0,15.8633,15.8826,15.8568,15.8826,25100.0
2005-03-07 13:00:00,24.66,24.74,24.65,24.74,42800.0,15.8826,15.9341,15.8761,15.9341,42800.0
2005-03-07 13:05:00,24.74,24.75,24.7,24.7,20400.0,15.9341,15.9406,15.9084,15.9084,20400.0
2005-03-07 13:10:00,24.71,24.8,24.71,24.79,44200.0,15.9148,15.9728,15.9148,15.9663,44200.0
2005-03-07 13:15:00,24.79,24.82,24.78,24.81,33700.0,15.9663,15.9856,15.9599,15.9792,33700.0
2005-03-07 13:20:00,24.81,24.84,24.8,24.83,42100.0,15.9792,15.9985,15.9728,15.9921,42100.0
2005-03-07 13:25:00,24.82,24.82,24.77,24.79,17400.0,15.9856,15.9856,15.9534,15.9663,17400.0
2005-03-07 13:30:00,24.8,24.81,24.78,24.8,17500.0,15.9728,15.9792,15.9599,15.9728,17500.0
2005-03-07 13:35:00,24.81,24.82,24.8,24.8,8300.0,15.9792,15.9856,15.9728,15.9728,8300.0
2005-03-07 13:40:00,24.8,24.8,24.77,24.79,23900.0,15.9728,15.9728,15.9534,15.9663,23900.0
2005-03-07 13:45:00,24.8,24.8,24.76,24.78,10400.0,15.9728,15.9728,15.947,15.9599,10400.0
2005-03-07 13:50:00,24.78,24.82,24.76,24.79,19500.0,15.9599,15.9856,15.947,15.9663,19500.0
2005-03-07 13:55:00,24.79,24.84,24.79,24.81,23900.0,15.9663,15.9985,15.9663,15.9792,23900.0
2005-03-07 14:00:00,24.81,24.85,24.8,24.83,12700.0,15.9792,16.005,15.9728,15.9921,12700.0
2005-03-07 14:05:00,24.85,24.86,24.83,24.84,26800.0,16.005,16.0114,15.9921,15.9985,26800.0
2005-03-07 14:10:00,24.84,24.86,24.83,24.83,21200.0,15.9985,16.0114,15.9921,15.9921,21200.0
2005-03-07 14:15:00,24.83,24.88,24.83,24.84,18000.0,15.9921,16.0243,15.9921,15.9985,18000.0
2005-03-07 14:20:00,24.84,24.88,24.82,24.83,40100.0,15.9985,16.0243,15.9856,15.9921,40100.0
2005-03-07 14:25:00,24.83,24.83,24.77,24.77,29700.0,15.9921,15.9921,15.9534,15.9534,29700.0
2005-03-07 14:30:00,24.78,24.83,24.78,24.8,27700.0,15.9599,15.9921,15.9599,15.9728,27700.0
2005-03-07 14:35:00,24.8,24.81,24.79,24.8,10600.0,15.9728,15.9792,15.9663,15.9728,10600.0
2005-03-07 14:40:00,24.8,24.84,24.79,24.8,22100.0,15.9728,15.9985,15.9663,15.9728,22100.0
2005-03-07 14:45:00,24.81,24.85,24.8,24.84,24400.0,15.9792,16.005,15.9728,15.9985,24400.0
2005-03-07 14:50:00,24.88,24.88,24.85,24.86,41500.0,16.0243,16.0243,16.005,16.0114,41500.0
2005-03-07 14:55:00,24.86,24.87,24.83,24.83,39100.0,16.0114,16.0178,15.9921,15.9921,39100.0
2005-03-07 15:00:00,24.83,24.85,24.82,24.82,32800.0,15.9921,16.005,15.9856,15.9856,32800.0
2005-03-07 15:05:00,24.81,24.85,24.8,24.83,29300.0,15.9792,16.005,15.9728,15.9921,29300.0
2005-03-07 15:10:00,24.84,24.84,24.79,24.79,32100.0,15.9985,15.9985,15.9663,15.9663,32100.0
2005-03-07 15:15:00,24.8,24.8,24.76,24.76,17300.0,15.9728,15.9728,15.947,15.947,17300.0
2005-03-07 15:20:00,24.76,24.79,24.74,24.74,52700.0,15.947,15.9663,15.9341,15.9341,52700.0
2005-03-07 15:25:00,24.73,24.78,24.73,24.76,47000.0,15.9277,15.9599,15.9277,15.947,47000.0
2005-03-07 15:30:00,24.75,24.75,24.67,24.71,40400.0,15.9406,15.9406,15.889,15.9148,40400.0
2005-03-07 15:35:00,24.71,24.76,24.7,24.7,44000.0,15.9148,15.947,15.9084,15.9084,44000.0
2005-03-07 15:40:00,24.7,24.75,24.7,24.73,31900.0,15.9084,15.9406,15.9084,15.9277,31900.0
2005-03-07 15:45:00,24.72,24.72,24.66,24.67,42700.0,15.9212,15.9212,15.8826,15.889,42700.0
2005-03-07 15:50:00,24.67,24.69,24.64,24.69,60400.0,15.889,15.9019,15.8697,15.9019,60400.0
2005-03-07 15:55:00,24.68,24.74,24.68,24.74,67600.0,15.8955,15.9341,15.8955,15.9341,67600.0
2005-03-08 09:30:00,24.61,24.66,24.52,24.66,53300.0,15.8504,15.8826,15.7924,15.8826,53300.0
2005-03-08 09:35:00,24.66,24.99,24.65,24.89,55700.0,15.8826,16.0951,15.8761,16.0307,55700.0
2005-03-08 09:40:00,24.89,24.96,24.89,24.95,33300.0,16.0307,16.0758,16.0307,16.0694,33300.0
2005-03-08 09:45:00,24.95,24.99,24.92,24.95,50300.0,16.0694,16.0951,16.05,16.0694,50300.0
2005-03-08 09:50:00,24.94,24.94,24.81,24.88,25700.0,16.0629,16.0629,15.9792,16.0243,25700.0
2005-03-08 09:55:00,24.85,24.9,24.83,24.85,15900.0,16.005,16.0372,15.9921,16.005,15900.0
2005-03-08 10:00:00,24.85,24.87,24.8,24.82,90300.0,16.005,16.0178,15.9728,15.9856,90300.0
2005-03-08 10:05:00,24.82,24.82,24.7,24.72,24400.0,15.9856,15.9856,15.9084,15.9212,24400.0
2005-03-08 10:10:00,24.72,24.8,24.7,24.8,19600.0,15.9212,15.9728,15.9084,15.9728,19600.0
2005-03-08 10:15:00,24.79,24.79,24.72,24.75,17200.0,15.9663,15.9663,15.9212,15.9406,17200.0
2005-03-08 10:20:00,24.74,24.75,24.68,24.69,14800.0,15.9341,15.9406,15.8955,15.9019,14800.0
2005-03-08 10:25:00,24.69,24.72,24.64,24.64,35500.0,15.9019,15.9212,15.8697,15.8697,35500.0
2005-03-08 10:30:00,24.64,24.69,24.63,24.64,30000.0,15.8697,15.9019,15.8633,15.8697,30000.0
2005-03-08 10:35:00,24.65,24.67,24.6,24.6,48600.0,15.8761,15.889,15.8439,15.8439,48600.0
2005-03-08 10:40:00,24.6,24.7,24.57,24.67,26100.0,15.8439,15.9084,15.8246,15.889,26100.0
2005-03-08 10:45:00,24.66,24.66,24.57,24.58,23100.0,15.8826,15.8826,15.8246,15.8311,23100.0
2005-03-08 10:50:00,24.58,24.6,24.54,24.57,36800.0,15.8311,15.8439,15.8053,15.8246,36800.0
2005-03-08 10:55:00,24.57,24.57,24.44,24.5,38300.0,15.8246,15.8246,15.7409,15.7795,38300.0
2005-03-08 11:00:00,24.48,24.48,24.41,24.45,34700.0,15.7667,15.7667,15.7216,15.7473,34700.0
2005-03-08 11:05:00,24.47,24.47,24.4,24.41,35300.0,15.7602,15.7602,15.7151,15.7216,35300.0
2005-03-08 11:10:00,24.4,24.43,24.37,24.42,17800.0,15.7151,15.7345,15.6958,15.728,17800.0
2005-03-08 11:15:00,24.42,24.42,24.29,24.29,21400.0,15.728,15.728,15.6443,15.6443,21400.0
2005-03-08 11:20:00,24.29,24.31,24.25,24.25,134900.0,15.6443,15.6572,15.6185,15.6185,134900.0
2005-03-08 11:25:00,24.25,24.26,24.2,24.2,69700.0,15.6185,15.625,15.5863,15.5863,69700.0
2005-03-08 11:30:00,24.2,24.2,24.15,24.16,41900.0,15.5863,15.5863,15.5541,15.5606,41900.0
2005-03-08 11:35:00,24.16,24.26,24.15,24.26,53400.0,15.5606,15.625,15.5541,15.625,53400.0
2005-03-08 11:40:00,24.25,24.26,24.24,24.26,14900.0,15.6185,15.625,15.6121,15.625,14900.0
2005-03-08 11:45:00,24.25,24.25,24.21,24.24,15000.0,15.6185,15.6185,15.5928,15.6121,15000.0
2005-03-08 11:50:00,24.25,24.27,24.22,24.24,27600.0,15.6185,15.6314,15.5992,15.6121,27600.0
2005-03-08 11:55:00,24.25,24.25,24.21,24.21,6900.0,15.6185,15.6185,15.5928,15.5928,6900.0
2005-03-08 12:00:00,24.21,24.21,24.18,24.18,16600.0,15.5928,15.5928,15.5734,15.5734,16600.0
2005-03-08 12:05:00,24.2,24.28,24.2,24.25,48600.0,15.5863,15.6378,15.5863,15.6185,48600.0
2005-03-08 12:10:00,24.26,24.26,24.2,24.24,10500.0,15.625,15.625,15.5863,15.6121,10500.0
2005-03-08 12:15:00,24.26,24.26,24.2,24.23,9800.0,15.625,15.625,15.5863,15.6056,9800.0
2005-03-08 12:20:00,24.24,24.26,24.23,24.25,8700.0,15.6121,15.625,15.6056,15.6185,8700.0
2005-03-08 12:25:00,24.22,24.24,24.21,24.24,4900.0,15.5992,15.6121,15.5928,15.6121,4900.0
2005-03-08 12:30:00,24.22,24.22,24.19,24.2,12900.0,15.5992,15.5992,15.5799,15.5863,12900.0
2005-03-08 12:35:00,24.19,24.23,24.16,24.22,24300.0,15.5799,15.6056,15.5606,15.5992,24300.0
2005-03-08 12:40:00,24.23,24.25,24.2,24.21,7600.0,15.6056,15.6185,15.5863,15.5928,7600.0
2005-03-08 12:45:00,24.21,24.21,24.2,24.21,7100.0,15.5928,15.5928,15.5863,15.5928,7100.0
2005-03-08 12:50:00,24.21,24.22,24.2,24.21,4900.0,15.5928,15.5992,15.5863,15.5928,4900.0
2005-03-08 12:55:00,24.21,24.21,24.18,24.2,94700.0,15.5928,15.5928,15.5734,15.5863,94700.0
2005-03-08 13:00:00,24.2,24.21,24.18,24.2,8900.0,15.5863,15.5928,15.5734,15.5863,8900.0
2005-03-08 13:05:00,24.21,24.26,24.2,24.24,27800.0,15.5928,15.625,15.5863,15.6121,27800.0
2005-03-08 13:10:00,24.24,24.29,24.24,24.28,17200.0,15.6121,15.6443,15.6121,15.6378,17200.0
2005-03-08 13:15:00,24.28,24.35,24.27,24.35,10800.0,15.6378,15.6829,15.6314,15.6829,10800.0
2005-03-08 13:20:00,24.35,24.38,24.33,24.36,20600.0,15.6829,15.7023,15.67,15.6894,20600.0
2005-03-08 13:25:00,24.37,24.4,24.37,24.37,15500.0,15.6958,15.7151,15.6958,15.6958,15500.0
2005-03-08 13:30:00,24.37,24.42,24.36,24.42,17400.0,15.6958,15.728,15.6894,15.728,17400.0
2005-03-08 13:35:00,24.42,24.45,24.42,24.43,24400.0,15.728,15.7473,15.728,15.7345,24400.0
2005-03-08 13:40:00,24.42,24.47,24.39,24.39,14100.0,15.728,15.7602,15.7087,15.7087,14100.0
2005-03-08 13:45:00,24.39,24.39,24.35,24.35,19300.0,15.7087,15.7087,15.6829,15.6829,19300.0
2005-03-08 13:50:00,24.36,24.38,24.33,24.33,13400.0,15.6894,15.7023,15.67,15.67,13400.0
2005-03-08 13:55:00,24.34,24.37,24.34,24.34,15100.0,15.6765,15.6958,15.6765,15.6765,15100.0
2005-03-08 14:00:00,24.34,24.35,24.31,24.35,13200.0,15.6765,15.6829,15.6572,15.6829,13200.0
2005-03-08 14:05:00,24.36,24.42,24.36,24.39,9500.0,15.6894,15.728,15.6894,15.7087,9500.0
2005-03-08 14:10:00,24.39,24.41,24.36,24.36,7300.0,15.7087,15.7216,15.6894,15.6894,7300.0
2005-03-08 14:15:00,24.36,24.37,24.33,24.34,19300.0,15.6894,15.6958,15.67,15.6765,19300.0
2005-03-08 14:20:00,24.34,24.38,24.33,24.38,50600.0,15.6765,15.7023,15.67,15.7023,50600.0
2005-03-08 14:25:00,24.37,24.43,24.37,24.43,15300.0,15.6958,15.7345,15.6958,15.7345,15300.0
2005-03-08 14:30:00,24.44,24.44,24.41,24.42,13800.0,15.7409,15.7409,15.7216,15.728,13800.0
2005-03-08 14:35:00,24.42,24.45,24.41,24.43,13900.0,15.728,15.7473,15.7216,15.7345,13900.0
2005-03-08 14:40:00,24.44,24.44,24.4,24.4,15400.0,15.7409,15.7409,15.7151,15.7151,15400.0
2005-03-08 14:45:00,24.4,24.43,24.38,24.43,18700.0,15.7151,15.7345,15.7023,15.7345,18700.0
2005-03-08 14:50:00,24.44,24.46,24.42,24.46,25900.0,15.7409,15.7538,15.728,15.7538,25900.0
2005-03-08 14:55:00,24.46,24.5,24.45,24.48,39900.0,15.7538,15.7795,15.7473,15.7667,39900.0
2005-03-08 15:00:00,24.48,24.52,24.47,24.47,36900.0,15.7667,15.7924,15.7602,15.7602,36900.0
2005-03-08 15:05:00,24.47,24.47,24.42,24.42,38300.0,15.7602,15.7602,15.728,15.728,38300.0
2005-03-08 15:10:00,24.43,24.45,24.41,24.44,13700.0,15.7345,15.7473,15.7216,15.7409,13700.0
2005-03-08 15:15:00,24.43,24.51,24.42,24.5,33100.0,15.7345,15.786,15.728,15.7795,33100.0
2005-03-08 15:20:00,24.49,24.53,24.48,24.5,33400.0,15.7731,15.7989,15.7667,15.7795,33400.0
2005-03-08 15:25:00,24.49,24.5,24.45,24.45,11900.0,15.7731,15.7795,15.7473,15.7473,11900.0
2005-03-08 15:30:00,24.45,24.46,24.43,24.43,33500.0,15.7473,15.7538,15.7345,15.7345,33500.0
2005-03-08 15:35:00,24.43,24.43,24.34,24.36,35500.0,15.7345,15.7345,15.6765,15.6894,35500.0
2005-03-08 15:40:00,24.36,24.4,24.36,24.36,26200.0,15.6894,15.7151,15.6894,15.6894,26200.0
2005-03-08 15:45:00,24.36,24.42,24.35,24.42,60000.0,15.6894,15.728,15.6829,15.728,60000.0
2005-03-08 15:50:00,24.42,24.42,24.39,24.4,30400.0,15.728,15.728,15.7087,15.7151,30400.0
2005-03-08 15:55:00,24.39,24.42,24.38,24.38,45300.0,15.7087,15.728,15.7023,15.7023,45300.0
2005-03-09 09:30:00,24.21,24.36,24.21,24.3,52500.0,15.5928,15.6894,15.5928,15.6507,52500.0
2005-03-09 09:35:00,24.39,24.52,24.3,24.4,56400.0,15.7087,15.7924,15.6507,15.7151,56400.0
2005-03-09 09:40:00,24.43,24.52,24.26,24.35,45400.0,15.7345,15.7924,15.625,15.6829,45400.0
2005-03-09 09:45:00,24.35,24.4,24.22,24.3,32900.0,15.6829,15.7151,15.5992,15.6507,32900.0
2005-03-09 09:50:00,24.3,24.52,24.23,24.26,44900.0,15.6507,15.7924,15.6056,15.625,44900.0
2005-03-09 09:55:00,24.26,24.29,24.19,24.22,12000.0,15.625,15.6443,15.5799,15.5992,12000.0
2005-03-09 10:00:00,24.19,24.21,24.12,24.21,35300.0,15.5799,15.5928,15.5348,15.5928,35300.0
2005-03-09 10:05:00,24.19,24.21,24.17,24.18,76100.0,15.5799,15.5928,15.567,15.5734,76100.0
2005-03-09 10:10:00,24.17,24.17,24.12,24.14,35800.0,15.567,15.567,15.5348,15.5477,35800.0
2005-03-09 10:15:00,24.15,24.16,24.08,24.09,26600.0,15.5541,15.5606,15.509,15.5155,26600.0
2005-03-09 10:20:00,24.09,24.1,24.02,24.02,33300.0,15.5155,15.5219,15.4704,15.4704,33300.0
2005-03-09 10:25:00,24.03,24.07,24.0,24.05,55500.0,15.4768,15.5026,15.4575,15.4897,55500.0
2005-03-09 10:30:00,24.05,24.17,24.0,24.14,52700.0,15.4897,15.567,15.4575,15.5477,52700.0
2005-03-09 10:35:00,24.14,24.25,24.13,24.24,26100.0,15.5477,15.6185,15.5412,15.6121,26100.0
2005-03-09 10:40:00,24.24,24.24,24.2,24.2,31100.0,15.6121,15.6121,15.5863,15.5863,31100.0
2005-03-09 10:45:00,24.22,24.29,24.2,24.26,47100.0,15.5992,15.6443,15.5863,15.625,47100.0
2005-03-09 10:50:00,24.25,24.29,24.25,24.26,25300.0,15.6185,15.6443,15.6185,15.625,25300.0
2005-03-09 10:55:00,24.26,24.28,24.25,24.25,12700.0,15.625,15.6378,15.6185,15.6185,12700.0
2005-03-09 11:00:00,24.25,24.29,24.25,24.29,28900.0,15.6185,15.6443,15.6185,15.6443,28900.0
2005-03-09 11:05:00,24.29,24.34,24.21,24.22,28200.0,15.6443,15.6765,15.5928,15.5992,28200.0
2005-03-09 11:10:00,24.21,24.27,24.2,24.26,18600.0,15.5928,15.6314,15.5863,15.625,18600.0
2005-03-09 11:15:00,24.26,24.27,24.25,24.26,22500.0,15.625,15.6314,15.6185,15.625,22500.0
2005-03-09 11:20:00,24.27,24.27,24.25,24.25,17300.0,15.6314,15.6314,15.6185,15.6185,17300.0
2005-03-09 11:25:00,24.26,24.28,24.25,24.25,9000.0,15.625,15.6378,15.6185,15.6185,9000.0
2005-03-09 11:30:00,24.25,24.29,24.25,24.29,9600.0,15.6185,15.6443,15.6185,15.6443,9600.0
2005-03-09 11:35:00,24.29,24.32,24.28,24.29,8300.0,15.6443,15.6636,15.6378,15.6443,8300.0
2005-03-09 11:40:00,24.3,24.31,24.25,24.26,5200.0,15.6507,15.6572,15.6185,15.625,5200.0
2005-03-09 11:45:00,24.26,24.32,24.26,24.32,10800.0,15.625,15.6636,15.625,15.6636,10800.0
2005-03-09 11:50:00,24.31,24.31,24.27,24.27,6000.0,15.6572,15.6572,15.6314,15.6314,6000.0
2005-03-09 11:55:00,24.27,24.29,24.25,24.27,10200.0,15.6314,15.6443,15.6185,15.6314,10200.0
2005-03-09 12:00:00,24.27,24.27,24.25,24.25,32400.0,15.6314,15.6314,15.6185,15.6185,32400.0
2005-03-09 12:05:00,24.25,24.25,24.22,24.23,45500.0,15.6185,15.6185,15.5992,15.6056,45500.0
2005-03-09 12:10:00,24.23,24.25,24.22,24.22,9400.0,15.6056,15.6185,15.5992,15.5992,9400.0
2005-03-09 12:15:00,24.23,24.27,24.2,24.27,28000.0,15.6056,15.6314,15.5863,15.6314,28000.0
2005-03-09 12:20:00,24.26,24.26,24.22,24.23,10000.0,15.625,15.625,15.5992,15.6056,10000.0
2005-03-09 12:25:00,24.23,24.24,24.23,24.23,4100.0,15.6056,15.6121,15.6056,15.6056,4100.0
2005-03-09 12:30:00,24.24,24.26,24.23,24.26,10400.0,15.6121,15.625,15.6056,15.625,10400.0
2005-03-09 12:35:00,24.25,24.25,24.22,24.22,6500.0,15.6185,15.6185,15.5992,15.5992,6500.0
2005-03-09 12:40:00,24.22,24.24,24.2,24.22,46100.0,15.5992,15.6121,15.5863,15.5992,46100.0
2005-03-09 12:45:00,24.23,24.24,24.22,24.23,10700.0,15.6056,15.6121,15.5992,15.6056,10700.0
2005-03-09 12:50:00,24.23,24.23,24.2,24.2,57600.0,15.6056,15.6056,15.5863,15.5863,57600.0
2005-03-09 12:55:00,24.19,24.19,24.09,24.09,14400.0,15.5799,15.5799,15.5155,15.5155,14400.0
2005-03-09 13:00:00,24.1,24.17,24.08,24.09,20000.0,15.5219,15.567,15.509,15.5155,20000.0
2005-03-09 13:05:00,24.07,24.08,24.05,24.08,26100.0,15.5026,15.509,15.4897,15.509,26100.0
2005-03-09 13:10:00,24.08,24.09,24.06,24.06,5400.0,15.509,15.5155,15.4962,15.4962,5400.0
2005-03-09 13:15:00,24.06,24.07,24.03,24.05,28600.0,15.4962,15.5026,15.4768,15.4897,28600.0
2005-03-09 13:20:00,24.06,24.1,24.05,24.09,8500.0,15.4962,15.5219,15.4897,15.5155,8500.0
2005-03-09 13:25:00,24.07,24.08,24.05,24.06,11600.0,15.5026,15.509,15.4897,15.4962,11600.0
2005-03-09 13:30:00,24.06,24.08,24.01,24.08,20800.0,15.4962,15.509,15.4639,15.509,20800.0
2005-03-09 13:35:00,24.08,24.09,24.04,24.04,5700.0,15.509,15.5155,15.4833,15.4833,5700.0
2005-03-09 13:40:00,24.05,24.09,24.04,24.08,9100.0,15.4897,15.5155,15.4833,15.509,9100.0
2005-03-09 13:45:00,24.07,24.1,24.04,24.07,12600.0,15.5026,15.5219,15.4833,15.5026,12600.0
2005-03-09 13:50:00,24.07,24.08,24.04,24.08,12700.0,15.5026,15.509,15.4833,15.509,12700.0
2005-03-09 13:55:00,24.1,24.16,24.1,24.16,14800.0,15.5219,15.5606,15.5219,15.5606,14800.0
2005-03-09 14:00:00,24.15,24.25,24.15,24.17,18300.0,15.5541,15.6185,15.5541,15.567,18300.0
2005-03-09 14:05:00,24.18,24.2,24.12,24.13,8800.0,15.5734,15.5863,15.5348,15.5412,8800.0
2005-03-09 14:10:00,24.13,24.13,24.06,24.07,18400.0,15.5412,15.5412,15.4962,15.5026,18400.0
2005-03-09 14:15:00,24.07,24.14,24.07,24.1,11400.0,15.5026,15.5477,15.5026,15.5219,11400.0
2005-03-09 14:20:00,24.11,24.14,24.11,24.12,12300.0,15.5284,15.5477,15.5284,15.5348,12300.0
2005-03-09 14:25:00,24.12,24.12,24.09,24.1,23500.0,15.5348,15.5348,15.5155,15.5219,23500.0
2005-03-09 14:30:00,24.11,24.14,24.1,24.12,11100.0,15.5284,15.5477,15.5219,15.5348,11100.0
2005-03-09 14:35:00,24.13,24.17,24.1,24.13,16400.0,15.5412,15.567,15.5219,15.5412,16400.0
2005-03-09 14:40:00,24.13,24.2,24.13,24.18,18100.0,15.5412,15.5863,15.5412,15.5734,18100.0
2005-03-09 14:45:00,24.17,24.19,24.14,24.19,13800.0,15.567,15.5799,15.5477,15.5799,13800.0
2005-03-09 14:50:00,24.18,24.18,24.14,24.14,3000.0,15.5734,15.5734,15.5477,15.5477,3000.0
2005-03-09 14:55:00,24.13,24.16,24.12,24.15,11900.0,15.5412,15.5606,15.5348,15.5541,11900.0
2005-03-09 15:00:00,24.16,24.18,24.08,24.18,23700.0,15.5606,15.5734,15.509,15.5734,23700.0
2005-03-09 15:05:00,24.18,24.19,24.12,24.13,8200.0,15.5734,15.5799,15.5348,15.5412,8200.0
2005-03-09 15:10:00,24.14,24.16,24.08,24.08,18900.0,15.5477,15.5606,15.509,15.509,18900.0
2005-03-09 15:15:00,24.08,24.12,24.05,24.09,13000.0,15.509,15.5348,15.4897,15.5155,13000.0
2005-03-09 15:20:00,24.09,24.12,24.08,24.11,11400.0,15.5155,15.5348,15.509,15.5284,11400.0
2005-03-09 15:25:00,24.1,24.12,24.07,24.1,12900.0,15.5219,15.5348,15.5026,15.5219,12900.0
2005-03-09 15:30:00,24.1,24.14,24.09,24.12,32200.0,15.5219,15.5477,15.5155,15.5348,32200.0
2005-03-09 15:35:00,24.1,24.12,24.07,24.08,11700.0,15.5219,15.5348,15.5026,15.509,11700.0
2005-03-09 15:40:00,24.08,24.08,23.99,24.0,45900.0,15.509,15.509,15.4511,15.4575,45900.0
2005-03-09 15:45:00,24.0,24.06,23.95,23.95,45100.0,15.4575,15.4962,15.4253,15.4253,45100.0
2005-03-09 15:50:00,23.95,24.06,23.95,24.06,33200.0,15.4253,15.4962,15.4253,15.4962,33200.0
2005-03-09 15:55:00,24.05,24.08,24.01,24.01,57500.0,15.4897,15.509,15.4639,15.4639,57500.0
2005-03-10 09:30:00,23.98,24.12,23.92,24.11,34300.0,15.4446,15.5348,15.406,15.5284,34300.0
2005-03-10 09:35:00,24.12,24.13,24.02,24.06,27800.0,15.5348,15.5412,15.4704,15.4962,27800.0
2005-03-10 09:40:00,24.07,24.07,23.96,24.01,19300.0,15.5026,15.5026,15.4317,15.4639,19300.0
2005-03-10 09:45:00,24.0,24.01,23.95,23.95,21400.0,15.4575,15.4639,15.4253,15.4253,21400.0
2005-03-10 09:50:00,23.95,23.95,23.85,23.92,34900.0,15.4253,15.4253,15.3609,15.406,34900.0
2005-03-10 09:55:00,23.91,24.01,23.91,24.01,22400.0,15.3995,15.4639,15.3995,15.4639,22400.0
2005-03-10 10:00:00,24.01,24.02,23.95,24.0,31800.0,15.4639,15.4704,15.4253,15.4575,31800.0
2005-03-10 10:05:00,24.0,24.03,24.0,24.03,15100.0,15.4575,15.4768,15.4575,15.4768,15100.0
2005-03-10 10:10:00,24.01,24.02,23.94,23.94,15400.0,15.4639,15.4704,15.4189,15.4189,15400.0
2005-03-10 10:15:00,23.93,23.98,23.93,23.94,13300.0,15.4124,15.4446,15.4124,15.4189,13300.0
2005-03-10 10:20:00,23.94,23.98,23.93,23.94,19500.0,15.4189,15.4446,15.4124,15.4189,19500.0
2005-03-10 10:25:00,23.94,23.95,23.91,23.95,12600.0,15.4189,15.4253,15.3995,15.4253,12600.0
2005-03-10 10:30:00,23.94,23.96,23.9,23.94,10800.0,15.4189,15.4317,15.3931,15.4189,10800.0
2005-03-10 10:35:00,23.92,23.96,23.9,23.96,9900.0,15.406,15.4317,15.3931,15.4317,9900.0
2005-03-10 10:40:00,23.96,24.04,23.96,24.04,13000.0,15.4317,15.4833,15.4317,15.4833,13000.0
2005-03-10 10:45:00,24.03,24.03,23.99,24.0,9600.0,15.4768,15.4768,15.4511,15.4575,9600.0
2005-03-10 10:50:00,24.0,24.0,23.98,24.0,10800.0,15.4575,15.4575,15.4446,15.4575,10800.0
2005-03-10 10:55:00,23.98,23.98,23.9,23.9,18600.0,15.4446,15.4446,15.3931,15.3931,18600.0
2005-03-10 11:00:00,23.91,23.91,23.87,23.91,31500.0,15.3995,15.3995,15.3738,15.3995,31500.0
2005-03-10 11:05:00,23.9,23.9,23.78,23.8,43700.0,15.3931,15.3931,15.3158,15.3287,43700.0
2005-03-10 11:10:00,23.8,23.82,23.78,23.78,26300.0,15.3287,15.3416,15.3158,15.3158,26300.0
2005-03-10 11:15:00,23.77,23.81,23.76,23.77,48000.0,15.3094,15.3351,15.3029,15.3094,48000.0
2005-03-10 11:20:00,23.78,23.8,23.78,23.78,18800.0,15.3158,15.3287,15.3158,15.3158,18800.0
2005-03-10 11:25:00,23.78,23.78,23.76,23.77,9600.0,15.3158,15.3158,15.3029,15.3094,9600.0
2005-03-10 11:30:00,23.77,23.8,23.77,23.8,17200.0,15.3094,15.3287,15.3094,15.3287,17200.0
2005-03-10 11:35:00,23.79,23.79,23.77,23.77,11000.0,15.3223,15.3223,15.3094,15.3094,11000.0
2005-03-10 11:40:00,23.75,23.75,23.67,23.68,56600.0,15.2965,15.2965,15.245,15.2514,56600.0
2005-03-10 11:45:00,23.68,23.75,23.68,23.74,41100.0,15.2514,15.2965,15.2514,15.2901,41100.0
2005-03-10 11:50:00,23.74,23.76,23.7,23.71,31200.0,15.2901,15.3029,15.2643,15.2707,31200.0
2005-03-10 11:55:00,23.71,23.73,23.7,23.71,50400.0,15.2707,15.2836,15.2643,15.2707,50400.0
2005-03-10 12:00:00,23.7,23.7,23.68,23.7,39000.0,15.2643,15.2643,15.2514,15.2643,39000.0
2005-03-10 12:05:00,23.7,23.7,23.68,23.7,50600.0,15.2643,15.2643,15.2514,15.2643,50600.0
2005-03-10 12:10:00,23.7,23.71,23.7,23.7,16600.0,15.2643,15.2707,15.2643,15.2643,16600.0
2005-03-10 12:15:00,23.69,23.69,23.66,23.66,11700.0,15.2578,15.2578,15.2385,15.2385,11700.0
2005-03-10 12:20:00,23.66,23.68,23.65,23.67,13200.0,15.2385,15.2514,15.2321,15.245,13200.0
2005-03-10 12:25:00,23.67,23.69,23.67,23.68,12700.0,15.245,15.2578,15.245,15.2514,12700.0
2005-03-10 12:30:00,23.68,23.7,23.64,23.67,26900.0,15.2514,15.2643,15.2256,15.245,26900.0
2005-03-10 12:35:00,23.66,23.68,23.65,23.68,10700.0,15.2385,15.2514,15.2321,15.2514,10700.0
2005-03-10 12:40:00,23.68,23.68,23.63,23.65,14100.0,15.2514,15.2514,15.2192,15.2321,14100.0
2005-03-10 12:45:00,23.66,23.66,23.63,23.64,9300.0,15.2385,15.2385,15.2192,15.2256,9300.0
2005-03-10 12:50:00,23.65,23.7,23.65,23.68,12100.0,15.2321,15.2643,15.2321,15.2514,12100.0
2005-03-10 12:55:00,23.68,23.8,23.67,23.8,17900.0,15.2514,15.3287,15.245,15.3287,17900.0
2005-03-10 13:00:00,23.8,23.83,23.79,23.8,48100.0,15.3287,15.348,15.3223,15.3287,48100.0
2005-03-10 13:05:00,23.8,23.8,23.74,23.74,17400.0,15.3287,15.3287,15.2901,15.2901,17400.0
2005-03-10 13:10:00,23.73,23.73,23.72,23.72,14400.0,15.2836,15.2836,15.2772,15.2772,14400.0
2005-03-10 13:15:00,23.72,23.76,23.7,23.73,36500.0,15.2772,15.3029,15.2643,15.2836,36500.0
2005-03-10 13:20:00,23.71,23.74,23.71,23.74,13300.0,15.2707,15.2901,15.2707,15.2901,13300.0
2005-03-10 13:25:00,23.73,23.81,23.71,23.79,19000.0,15.2836,15.3351,15.2707,15.3223,19000.0
2005-03-10 13:30:00,23.79,23.82,23.78,23.79,16200.0,15.3223,15.3416,15.3158,15.3223,16200.0
2005-03-10 13:35:00,23.79,23.86,23.79,23.85,12600.0,15.3223,15.3673,15.3223,15.3609,12600.0
2005-03-10 13:40:00,23.85,23.87,23.83,23.87,13300.0,15.3609,15.3738,15.348,15.3738,13300.0
2005-03-10 13:45:00,23.85,23.95,23.83,23.92,22300.0,15.3609,15.4253,15.348,15.406,22300.0
2005-03-10 13:50:00,23.94,23.97,23.9,23.93,10700.0,15.4189,15.4382,15.3931,15.4124,10700.0
2005-03-10 13:55:00,23.93,23.93,23.88,23.9,13600.0,15.4124,15.4124,15.3802,15.3931,13600.0
2005-03-10 14:00:00,23.91,23.91,23.86,23.86,12800.0,15.3995,15.3995,15.3673,15.3673,12800.0
2005-03-10 14:05:00,23.85,23.88,23.84,23.87,13700.0,15.3609,15.3802,15.3545,15.3738,13700.0
2005-03-10 14:10:00,23.87,23.89,23.83,23.83,46700.0,15.3738,15.3867,15.348,15.348,46700.0
2005-03-10 14:15:00,23.83,23.97,23.83,23.9,32200.0,15.348,15.4382,15.348,15.3931,32200.0
2005-03-10 14:20:00,23.91,23.91,23.88,23.88,11400.0,15.3995,15.3995,15.3802,15.3802,11400.0
2005-03-10 14:25:00,23.88,23.89,23.87,23.88,10600.0,15.3802,15.3867,15.3738,15.3802,10600.0
2005-03-10 14:30:00,23.87,23.87,23.8,23.8,11600.0,15.3738,15.3738,15.3287,15.3287,11600.0
2005-03-10 14:35:00,23.8,23.85,23.78,23.84,31700.0,15.3287,15.3609,15.3158,15.3545,31700.0
2005-03-10 14:40:00,23.84,23.9,23.81,23.9,10000.0,15.3545,15.3931,15.3351,15.3931,10000.0
2005-03-10 14:45:00,23.9,23.93,23.88,23.91,26900.0,15.3931,15.4124,15.3802,15.3995,26900.0
2005-03-10 14:50:00,23.9,23.91,23.9,23.9,11800.0,15.3931,15.3995,15.3931,15.3931,11800.0
2005-03-10 14:55:00,23.9,23.9,23.86,23.87,14300.0,15.3931,15.3931,15.3673,15.3738,14300.0
2005-03-10 15:00:00,23.87,23.92,23.84,23.92,16900.0,15.3738,15.406,15.3545,15.406,16900.0
2005-03-10 15:05:00,23.93,23.94,23.81,23.81,24200.0,15.4124,15.4189,15.3351,15.3351,24200.0
2005-03-10 15:10:00,23.83,23.88,23.81,23.87,10900.0,15.348,15.3802,15.3351,15.3738,10900.0
2005-03-10 15:15:00,23.87,23.89,23.82,23.87,27000.0,15.3738,15.3867,15.3416,15.3738,27000.0
2005-03-10 15:20:00,23.87,23.93,23.87,23.91,30300.0,15.3738,15.4124,15.3738,15.3995,30300.0
2005-03-10 15:25:00,23.92,23.96,23.92,23.96,22500.0,15.406,15.4317,15.406,15.4317,22500.0
2005-03-10 15:30:00,23.96,23.98,23.95,23.95,26500.0,15.4317,15.4446,15.4253,15.4253,26500.0
2005-03-10 15:35:00,23.94,23.95,23.94,23.94,30600.0,15.4189,15.4253,15.4189,15.4189,30600.0
2005-03-10 15:40:00,23.94,23.94,23.88,23.89,37500.0,15.4189,15.4189,15.3802,15.3867,37500.0
2005-03-10 15:45:00,23.88,23.91,23.88,23.9,28700.0,15.3802,15.3995,15.3802,15.3931,28700.0
2005-03-10 15:50:00,23.9,23.91,23.9,23.9,28000.0,15.3931,15.3995,15.3931,15.3931,28000.0
2005-03-10 15:55:00,23.9,23.92,23.9,23.91,49200.0,15.3931,15.406,15.3931,15.3995,49200.0
2005-03-11 09:30:00,28.31,47.82,23.85,23.96,48300.0,18.2334,30.7991,15.3609,15.4317,48300.0
2005-03-11 09:35:00,23.95,23.95,23.67,23.75,22600.0,15.4253,15.4253,15.245,15.2965,22600.0
2005-03-11 09:40:00,23.76,24.05,23.76,23.97,45100.0,15.3029,15.4897,15.3029,15.4382,45100.0
2005-03-11 09:45:00,23.93,28.86,23.81,23.87,36500.0,15.4124,18.5877,15.3351,15.3738,36500.0
2005-03-11 09:50:00,23.88,23.99,23.82,23.97,22200.0,15.3802,15.4511,15.3416,15.4382,22200.0
2005-03-11 09:55:00,23.97,23.99,23.89,23.92,14700.0,15.4382,15.4511,15.3867,15.406,14700.0
2005-03-11 10:00:00,23.92,23.93,23.9,23.92,21800.0,15.406,15.4124,15.3931,15.406,21800.0
2005-03-11 10:05:00,23.92,23.93,23.87,23.87,14600.0,15.406,15.4124,15.3738,15.3738,14600.0
2005-03-11 10:10:00,23.84,23.85,23.77,23.77,29900.0,15.3545,15.3609,15.3094,15.3094,29900.0
2005-03-11 10:15:00,23.77,23.81,23.77,23.81,27700.0,15.3094,15.3351,15.3094,15.3351,27700.0
2005-03-11 10:20:00,23.82,23.91,23.81,23.88,21200.0,15.3416,15.3995,15.3351,15.3802,21200.0
2005-03-11 10:25:00,23.9,23.9,23.78,23.81,19300.0,15.3931,15.3931,15.3158,15.3351,19300.0
2005-03-11 10:30:00,23.82,23.87,23.81,23.86,27100.0,15.3416,15.3738,15.3351,15.3673,27100.0
2005-03-11 10:35:00,23.86,23.86,23.79,23.8,21500.0,15.3673,15.3673,15.3223,15.3287,21500.0
2005-03-11 10:40:00,23.79,23.8,23.74,23.74,19300.0,15.3223,15.3287,15.2901,15.2901,19300.0
2005-03-11 10:45:00,23.74,23.74,23.68,23.72,23400.0,15.2901,15.2901,15.2514,15.2772,23400.0
2005-03-11 10:50:00,23.72,23.74,23.64,23.64,28300.0,15.2772,15.2901,15.2256,15.2256,28300.0
2005-03-11 10:55:00,23.64,23.64,23.5,23.62,50800.0,15.2256,15.2256,15.1355,15.2128,50800.0
2005-03-11 11:00:00,23.61,23.65,23.6,23.62,20000.0,15.2063,15.2321,15.1999,15.2128,20000.0
2005-03-11 11:05:00,23.62,23.7,23.61,23.7,25000.0,15.2128,15.2643,15.2063,15.2643,25000.0
2005-03-11 11:10:00,23.7,23.72,23.68,23.7,21800.0,15.2643,15.2772,15.2514,15.2643,21800.0
2005-03-11 11:15:00,23.7,23.76,23.69,23.76,11300.0,15.2643,15.3029,15.2578,15.3029,11300.0
2005-03-11 11:20:00,23.76,23.78,23.75,23.76,11300.0,15.3029,15.3158,15.2965,15.3029,11300.0
2005-03-11 11:25:00,23.76,23.76,23.68,23.69,17100.0,15.3029,15.3029,15.2514,15.2578,17100.0
2005-03-11 11:30:00,23.69,23.71,23.66,23.66,12900.0,15.2578,15.2707,15.2385,15.2385,12900.0
2005-03-11 11:35:00,23.67,23.69,23.64,23.64,15100.0,15.245,15.2578,15.2256,15.2256,15100.0
2005-03-11 11:40:00,23.64,23.69,23.63,23.67,12200.0,15.2256,15.2578,15.2192,15.245,12200.0
2005-03-11 11:45:00,23.66,23.66,23.62,23.62,4400.0,15.2385,15.2385,15.2128,15.2128,4400.0
2005-03-11 11:50:00,23.61,23.63,23.6,23.62,11500.0,15.2063,15.2192,15.1999,15.2128,11500.0
2005-03-11 11:55:00,23.61,23.63,23.61,23.61,6000.0,15.2063,15.2192,15.2063,15.2063,6000.0
2005-03-11 12:00:00,23.61,23.63,23.6,23.6,8400.0,15.2063,15.2192,15.1999,15.1999,8400.0
2005-03-11 12:05:00,23.6,23.61,23.56,23.57,89000.0,15.1999,15.2063,15.1741,15.1806,89000.0
2005-03-11 12:10:00,23.57,23.62,23.56,23.6,27600.0,15.1806,15.2128,15.1741,15.1999,27600.0
2005-03-11 12:15:00,23.6,23.6,23.58,23.59,3200.0,15.1999,15.1999,15.187,15.1934,3200.0
2005-03-11 12:20:00,23.59,23.61,23.58,23.61,5800.0,15.1934,15.2063,15.187,15.2063,5800.0
2005-03-11 12:25:00,23.61,23.63,23.6,23.62,10200.0,15.2063,15.2192,15.1999,15.2128,10200.0
2005-03-11 12:30:00,23.63,23.65,23.62,23.65,11200.0,15.2192,15.2321,15.2128,15.2321,11200.0
2005-03-11 12:35:00,23.65,23.67,23.64,23.67,14500.0,15.2321,15.245,15.2256,15.245,14500.0
2005-03-11 12:40:00,23.68,23.7,23.68,23.7,11800.0,15.2514,15.2643,15.2514,15.2643,11800.0
2005-03-11 12:45:00,23.7,23.71,23.69,23.71,7500.0,15.2643,15.2707,15.2578,15.2707,7500.0
2005-03-11 12:50:00,23.7,23.72,23.7,23.71,2700.0,15.2643,15.2772,15.2643,15.2707,2700.0
2005-03-11 12:55:00,23.71,23.72,23.64,23.66,9200.0,15.2707,15.2772,15.2256,15.2385,9200.0
2005-03-11 13:00:00,23.64,23.68,23.64,23.68,7400.0,15.2256,15.2514,15.2256,15.2514,7400.0
2005-03-11 13:05:00,23.67,23.69,23.65,23.65,8700.0,15.245,15.2578,15.2321,15.2321,8700.0
2005-03-11 13:10:00,23.65,23.66,23.64,23.64,5500.0,15.2321,15.2385,15.2256,15.2256,5500.0
2005-03-11 13:15:00,23.64,23.64,23.6,23.62,6300.0,15.2256,15.2256,15.1999,15.2128,6300.0
2005-03-11 13:20:00,23.62,23.63,23.61,23.61,5400.0,15.2128,15.2192,15.2063,15.2063,5400.0
2005-03-11 13:25:00,23.61,23.62,23.6,23.62,6000.0,15.2063,15.2128,15.1999,15.2128,6000.0
2005-03-11 13:30:00,23.61,23.64,23.61,23.64,9400.0,15.2063,15.2256,15.2063,15.2256,9400.0
2005-03-11 13:35:00,23.62,23.63,23.6,23.62,12800.0,15.2128,15.2192,15.1999,15.2128,12800.0
2005-03-11 13:40:00,23.62,23.62,23.58,23.58,7200.0,15.2128,15.2128,15.187,15.187,7200.0
2005-03-11 13:45:00,23.59,23.59,23.55,23.55,9400.0,15.1934,15.1934,15.1677,15.1677,9400.0
2005-03-11 13:50:00,23.55,23.56,23.51,23.54,21600.0,15.1677,15.1741,15.1419,15.1612,21600.0
2005-03-11 13:55:00,23.53,23.54,23.5,23.51,12100.0,15.1548,15.1612,15.1355,15.1419,12100.0
2005-03-11 14:00:00,23.51,23.58,23.51,23.54,23800.0,15.1419,15.187,15.1419,15.1612,23800.0
2005-03-11 14:05:00,23.54,23.57,23.54,23.56,10400.0,15.1612,15.1806,15.1612,15.1741,10400.0
2005-03-11 14:10:00,23.56,23.56,23.54,23.55,7200.0,15.1741,15.1741,15.1612,15.1677,7200.0
2005-03-11 14:15:00,23.56,23.59,23.55,23.56,7400.0,15.1741,15.1934,15.1677,15.1741,7400.0
2005-03-11 14:20:00,23.55,23.56,23.54,23.55,18400.0,15.1677,15.1741,15.1612,15.1677,18400.0
2005-03-11 14:25:00,23.56,23.57,23.55,23.55,10300.0,15.1741,15.1806,15.1677,15.1677,10300.0
2005-03-11 14:30:00,23.55,23.57,23.52,23.52,12100.0,15.1677,15.1806,15.1484,15.1484,12100.0
2005-03-11 14:35:00,23.53,23.53,23.51,23.51,8900.0,15.1548,15.1548,15.1419,15.1419,8900.0
2005-03-11 14:40:00,23.51,23.51,23.5,23.5,8500.0,15.1419,15.1419,15.1355,15.1355,8500.0
2005-03-11 14:45:00,23.51,23.51,23.47,23.47,9000.0,15.1419,15.1419,15.1162,15.1162,9000.0
2005-03-11 14:50:00,23.48,23.48,23.36,23.36,37400.0,15.1226,15.1226,15.0453,15.0453,37400.0
2005-03-11 14:55:00,23.36,23.41,23.35,23.4,33100.0,15.0453,15.0775,15.0389,15.0711,33100.0
2005-03-11 15:00:00,23.41,23.42,23.31,23.41,58700.0,15.0775,15.084,15.0131,15.0775,58700.0
2005-03-11 15:05:00,23.41,23.41,23.39,23.41,23200.0,15.0775,15.0775,15.0646,15.0775,23200.0
2005-03-11 15:10:00,23.4,23.4,23.37,23.37,32100.0,15.0711,15.0711,15.0517,15.0517,32100.0
2005-03-11 15:15:00,23.36,23.4,23.36,23.37,15900.0,15.0453,15.0711,15.0453,15.0517,15900.0
2005-03-11 15:20:00,23.37,23.38,23.33,23.34,20600.0,15.0517,15.0582,15.026,15.0324,20600.0
2005-03-11 15:25:00,23.35,23.37,23.34,23.37,20700.0,15.0389,15.0517,15.0324,15.0517,20700.0
2005-03-11 15:30:00,23.37,23.37,23.3,23.31,22800.0,15.0517,15.0517,15.0067,15.0131,22800.0
2005-03-11 15:35:00,23.31,23.36,23.3,23.33,43400.0,15.0131,15.0453,15.0067,15.026,43400.0
2005-03-11 15:40:00,23.34,23.35,23.32,23.35,27300.0,15.0324,15.0389,15.0195,15.0389,27300.0
2005-03-11 15:45:00,23.34,23.35,23.31,23.33,53600.0,15.0324,15.0389,15.0131,15.026,53600.0
2005-03-11 15:50:00,23.34,23.36,23.26,23.35,67900.0,15.0324,15.0453,14.9809,15.0389,67900.0
2005-03-11 15:55:00,23.35,23.37,23.32,23.34,52500.0,15.0389,15.0517,15.0195,15.0324,52500.0
2005-03-14 09:30:00,23.3,23.36,23.25,23.31,81600.0,15.0067,15.0453,14.9745,15.0131,81600.0
2005-03-14 09:35:00,23.3,23.44,23.3,23.37,43600.0,15.0067,15.0968,15.0067,15.0517,43600.0
2005-03-14 09:40:00,23.34,23.47,23.31,23.45,56700.0,15.0324,15.1162,15.0131,15.1033,56700.0
2005-03-14 09:45:00,23.44,23.54,23.4,23.52,37900.0,15.0968,15.1612,15.0711,15.1484,37900.0
2005-03-14 09:50:00,23.54,23.54,23.47,23.5,58000.0,15.1612,15.1612,15.1162,15.1355,58000.0
2005-03-14 09:55:00,23.49,23.52,23.47,23.5,36300.0,15.129,15.1484,15.1162,15.1355,36300.0
2005-03-14 10:00:00,23.5,23.5,23.46,23.5,102100.0,15.1355,15.1355,15.1097,15.1355,102100.0
2005-03-14 10:05:00,23.49,23.5,23.43,23.45,21700.0,15.129,15.1355,15.0904,15.1033,21700.0
2005-03-14 10:10:00,23.45,23.49,23.44,23.45,23900.0,15.1033,15.129,15.0968,15.1033,23900.0
2005-03-14 10:15:00,23.45,23.49,23.44,23.49,22000.0,15.1033,15.129,15.0968,15.129,22000.0
2005-03-14 10:20:00,23.49,23.5,23.48,23.49,44300.0,15.129,15.1355,15.1226,15.129,44300.0
2005-03-14 10:25:00,23.48,23.48,23.47,23.48,18600.0,15.1226,15.1226,15.1162,15.1226,18600.0
2005-03-14 10:30:00,23.48,23.55,23.48,23.54,137400.0,15.1226,15.1677,15.1226,15.1612,137400.0
2005-03-14 10:35:00,23.55,23.57,23.54,23.57,17600.0,15.1677,15.1806,15.1612,15.1806,17600.0
2005-03-14 10:40:00,23.57,23.57,23.47,23.47,61600.0,15.1806,15.1806,15.1162,15.1162,61600.0
2005-03-14 10:45:00,23.48,23.5,23.46,23.48,22100.0,15.1226,15.1355,15.1097,15.1226,22100.0
2005-03-14 10:50:00,23.47,23.48,23.43,23.46,31100.0,15.1162,15.1226,15.0904,15.1097,31100.0
2005-03-14 10:55:00,23.45,23.48,23.41,23.41,30800.0,15.1033,15.1226,15.0775,15.0775,30800.0
2005-03-14 11:00:00,23.43,23.47,23.42,23.45,34100.0,15.0904,15.1162,15.084,15.1033,34100.0
2005-03-14 11:05:00,23.45,23.46,23.43,23.44,14900.0,15.1033,15.1097,15.0904,15.0968,14900.0
2005-03-14 11:10:00,23.44,23.46,23.43,23.44,54400.0,15.0968,15.1097,15.0904,15.0968,54400.0
2005-03-14 11:15:00,23.44,23.47,23.44,23.47,16500.0,15.0968,15.1162,15.0968,15.1162,16500.0
2005-03-14 11:20:00,23.48,23.5,23.47,23.49,21100.0,15.1226,15.1355,15.1162,15.129,21100.0
2005-03-14 11:25:00,23.5,23.52,23.49,23.5,19100.0,15.1355,15.1484,15.129,15.1355,19100.0
2005-03-14 11:30:00,23.5,23.51,23.45,23.45,23100.0,15.1355,15.1419,15.1033,15.1033,23100.0
2005-03-14 11:35:00,23.47,23.48,23.44,23.46,9800.0,15.1162,15.1226,15.0968,15.1097,9800.0
2005-03-14 11:40:00,23.46,23.5,23.45,23.48,12900.0,15.1097,15.1355,15.1033,15.1226,12900.0
2005-03-14 11:45:00,23.48,23.5,23.47,23.49,7700.0,15.1226,15.1355,15.1162,15.129,7700.0
2005-03-14 11:50:00,23.5,23.53,23.49,23.51,16500.0,15.1355,15.1548,15.129,15.1419,16500.0
2005-03-14 11:55:00,23.51,23.51,23.45,23.48,14000.0,15.1419,15.1419,15.1033,15.1226,14000.0
2005-03-14 12:00:00,23.47,23.53,23.47,23.53,11200.0,15.1162,15.1548,15.1162,15.1548,11200.0
2005-03-14 12:05:00,23.53,23.55,23.49,23.49,29400.0,15.1548,15.1677,15.129,15.129,29400.0
2005-03-14 12:10:00,23.5,23.51,23.49,23.5,21200.0,15.1355,15.1419,15.129,15.1355,21200.0
2005-03-14 12:15:00,23.49,23.51,23.48,23.49,6000.0,15.129,15.1419,15.1226,15.129,6000.0
2005-03-14 12:20:00,23.5,23.51,23.5,23.51,18500.0,15.1355,15.1419,15.1355,15.1419,18500.0
2005-03-14 12:25:00,23.52,23.52,23.49,23.49,16300.0,15.1484,15.1484,15.129,15.129,16300.0
2005-03-14 12:30:00,23.49,23.5,23.49,23.49,8300.0,15.129,15.1355,15.129,15.129,8300.0
2005-03-14 12:35:00,23.49,23.49,23.47,23.47,12800.0,15.129,15.129,15.1162,15.1162,12800.0
2005-03-14 12:40:00,23.47,23.5,23.47,23.49,16800.0,15.1162,15.1355,15.1162,15.129,16800.0
2005-03-14 12:45:00,23.49,23.49,23.44,23.47,10300.0,15.129,15.129,15.0968,15.1162,10300.0
2005-03-14 12:50:00,23.47,23.52,23.47,23.52,17900.0,15.1162,15.1484,15.1162,15.1484,17900.0
2005-03-14 12:55:00,23.52,23.52,23.41,23.41,11000.0,15.1484,15.1484,15.0775,15.0775,11000.0
2005-03-14 13:00:00,23.41,23.46,23.4,23.44,20600.0,15.0775,15.1097,15.0711,15.0968,20600.0
2005-03-14 13:05:00,23.44,23.45,23.43,23.44,4500.0,15.0968,15.1033,15.0904,15.0968,4500.0
2005-03-14 13:10:00,23.43,23.46,23.43,23.45,18200.0,15.0904,15.1097,15.0904,15.1033,18200.0
2005-03-14 13:15:00,23.45,23.47,23.4,23.4,17500.0,15.1033,15.1162,15.0711,15.0711,17500.0
2005-03-14 13:20:00,23.41,23.42,23.39,23.4,12600.0,15.0775,15.084,15.0646,15.0711,12600.0
2005-03-14 13:25:00,23.41,23.42,23.38,23.41,12300.0,15.0775,15.084,15.0582,15.0775,12300.0
2005-03-14 13:30:00,23.39,23.41,23.36,23.36,14900.0,15.0646,15.0775,15.0453,15.0453,14900.0
2005-03-14 13:35:00,23.36,23.45,23.36,23.45,20400.0,15.0453,15.1033,15.0453,15.1033,20400.0
2005-03-14 13:40:00,23.45,23.47,23.41,23.42,32900.0,15.1033,15.1162,15.0775,15.084,32900.0
2005-03-14 13:45:00,23.42,23.47,23.42,23.47,17200.0,15.084,15.1162,15.084,15.1162,17200.0
2005-03-14 13:50:00,23.46,23.47,23.43,23.43,8800.0,15.1097,15.1162,15.0904,15.0904,8800.0
2005-03-14 13:55:00,23.44,23.45,23.41,23.44,19000.0,15.0968,15.1033,15.0775,15.0968,19000.0
2005-03-14 14:00:00,23.44,23.49,23.43,23.49,29800.0,15.0968,15.129,15.0904,15.129,29800.0
2005-03-14 14:05:00,23.49,23.52,23.47,23.49,19300.0,15.129,15.1484,15.1162,15.129,19300.0
2005-03-14 14:10:00,23.5,23.51,23.45,23.47,23100.0,15.1355,15.1419,15.1033,15.1162,23100.0
2005-03-14 14:15:00,23.47,23.5,23.46,23.48,60900.0,15.1162,15.1355,15.1097,15.1226,60900.0
2005-03-14 14:20:00,23.49,23.5,23.48,23.49,12400.0,15.129,15.1355,15.1226,15.129,12400.0
2005-03-14 14:25:00,23.49,23.49,23.47,23.49,19300.0,15.129,15.129,15.1162,15.129,19300.0
2005-03-14 14:30:00,23.49,23.52,23.48,23.51,14500.0,15.129,15.1484,15.1226,15.1419,14500.0
2005-03-14 14:35:00,23.51,23.54,23.5,23.52,18300.0,15.1419,15.1612,15.1355,15.1484,18300.0
2005-03-14 14:40:00,23.52,23.55,23.52,23.54,14200.0,15.1484,15.1677,15.1484,15.1612,14200.0
2005-03-14 14:45:00,23.54,23.58,23.54,23.55,25900.0,15.1612,15.187,15.1612,15.1677,25900.0
2005-03-14 14:50:00,23.55,23.58,23.54,23.57,59200.0,15.1677,15.187,15.1612,15.1806,59200.0
2005-03-14 14:55:00,23.57,23.58,23.52,23.53,12100.0,15.1806,15.187,15.1484,15.1548,12100.0
2005-03-14 15:00:00,23.53,23.6,23.53,23.6,17800.0,15.1548,15.1999,15.1548,15.1999,17800.0
2005-03-14 15:05:00,23.59,23.62,23.58,23.6,21100.0,15.1934,15.2128,15.187,15.1999,21100.0
2005-03-14 15:10:00,23.6,23.67,23.59,23.67,26100.0,15.1999,15.245,15.1934,15.245,26100.0
2005-03-14 15:15:00,23.66,23.68,23.63,23.67,22100.0,15.2385,15.2514,15.2192,15.245,22100.0
2005-03-14 15:20:00,23.66,23.73,23.66,23.72,25600.0,15.2385,15.2836,15.2385,15.2772,25600.0
2005-03-14 15:25:00,23.72,23.74,23.66,23.72,47200.0,15.2772,15.2901,15.2385,15.2772,47200.0
2005-03-14 15:30:00,23.71,23.76,23.71,23.74,40500.0,15.2707,15.3029,15.2707,15.2901,40500.0
2005-03-14 15:35:00,23.74,23.74,23.71,23.71,30200.0,15.2901,15.2901,15.2707,15.2707,30200.0
2005-03-14 15:40:00,23.71,23.76,23.71,23.75,34700.0,15.2707,15.3029,15.2707,15.2965,34700.0
2005-03-14 15:45:00,23.75,23.75,23.67,23.67,36900.0,15.2965,15.2965,15.245,15.245,36900.0
2005-03-14 15:50:00,23.67,23.67,23.65,23.66,34100.0,15.245,15.245,15.2321,15.2385,34100.0
2005-03-14 15:55:00,23.66,23.68,23.64,23.67,59600.0,15.2385,15.2514,15.2256,15.245,59600.0
2005-03-15 09:30:00,23.69,23.77,23.62,23.77,35800.0,15.2578,15.3094,15.2128,15.3094,35800.0
2005-03-15 09:35:00,23.77,23.89,23.77,23.8,20500.0,15.3094,15.3867,15.3094,15.3287,20500.0
2005-03-15 09:40:00,23.81,23.86,23.74,23.74,20100.0,15.3351,15.3673,15.2901,15.2901,20100.0
2005-03-15 09:45:00,23.74,23.75,23.64,23.71,32600.0,15.2901,15.2965,15.2256,15.2707,32600.0
2005-03-15 09:50:00,23.69,23.73,23.63,23.69,15800.0,15.2578,15.2836,15.2192,15.2578,15800.0
2005-03-15 09:55:00,23.68,23.69,23.62,23.65,14100.0,15.2514,15.2578,15.2128,15.2321,14100.0
2005-03-15 10:00:00,23.65,23.66,23.5,23.5,29400.0,15.2321,15.2385,15.1355,15.1355,29400.0
2005-03-15 10:05:00,23.5,23.5,23.45,23.48,41400.0,15.1355,15.1355,15.1033,15.1226,41400.0
2005-03-15 10:10:00,23.49,23.52,23.44,23.49,55100.0,15.129,15.1484,15.0968,15.129,55100.0
2005-03-15 10:15:00,23.49,23.49,23.44,23.47,8400.0,15.129,15.129,15.0968,15.1162,8400.0
2005-03-15 10:20:00,23.47,23.56,23.47,23.52,20100.0,15.1162,15.1741,15.1162,15.1484,20100.0
2005-03-15 10:25:00,23.53,23.56,23.52,23.53,18900.0,15.1548,15.1741,15.1484,15.1548,18900.0
2005-03-15 10:30:00,23.52,23.54,23.51,23.51,12100.0,15.1484,15.1612,15.1419,15.1419,12100.0
2005-03-15 10:35:00,23.49,23.49,23.45,23.46,8400.0,15.129,15.129,15.1033,15.1097,8400.0
2005-03-15 10:40:00,23.45,23.46,23.43,23.43,14200.0,15.1033,15.1097,15.0904,15.0904,14200.0
2005-03-15 10:45:00,23.43,23.45,23.4,23.41,15700.0,15.0904,15.1033,15.0711,15.0775,15700.0
2005-03-15 10:50:00,23.41,23.42,23.4,23.41,38500.0,15.0775,15.084,15.0711,15.0775,38500.0
2005-03-15 10:55:00,23.41,23.46,23.4,23.45,10700.0,15.0775,15.1097,15.0711,15.1033,10700.0
2005-03-15 11:00:00,23.45,23.49,23.44,23.49,18600.0,15.1033,15.129,15.0968,15.129,18600.0
2005-03-15 11:05:00,23.5,23.52,23.47,23.47,8900.0,15.1355,15.1484,15.1162,15.1162,8900.0
2005-03-15 11:10:00,23.48,23.53,23.46,23.53,14100.0,15.1226,15.1548,15.1097,15.1548,14100.0
2005-03-15 11:15:00,23.53,23.53,23.47,23.5,7700.0,15.1548,15.1548,15.1162,15.1355,7700.0
2005-03-15 11:20:00,23.48,23.48,23.43,23.44,11500.0,15.1226,15.1226,15.0904,15.0968,11500.0
2005-03-15 11:25:00,23.41,23.41,23.38,23.39,7700.0,15.0775,15.0775,15.0582,15.0646,7700.0
2005-03-15 11:30:00,23.38,23.38,23.35,23.36,12400.0,15.0582,15.0582,15.0389,15.0453,12400.0
2005-03-15 11:35:00,23.37,23.39,23.28,23.31,19400.0,15.0517,15.0646,14.9938,15.0131,19400.0
2005-03-15 11:40:00,23.31,23.4,23.29,23.37,18400.0,15.0131,15.0711,15.0002,15.0517,18400.0
2005-03-15 11:45:00,23.37,23.38,23.28,23.36,12500.0,15.0517,15.0582,14.9938,15.0453,12500.0
2005-03-15 11:50:00,23.34,23.38,23.3,23.38,13700.0,15.0324,15.0582,15.0067,15.0582,13700.0
2005-03-15 11:55:00,23.39,23.4,23.31,23.33,13500.0,15.0646,15.0711,15.0131,15.026,13500.0
2005-03-15 12:00:00,23.33,23.37,23.28,23.37,13900.0,15.026,15.0517,14.9938,15.0517,13900.0
2005-03-15 12:05:00,23.36,23.36,23.34,23.35,12500.0,15.0453,15.0453,15.0324,15.0389,12500.0
2005-03-15 12:10:00,23.34,23.36,23.26,23.32,21800.0,15.0324,15.0453,14.9809,15.0195,21800.0
2005-03-15 12:15:00,23.31,23.35,23.29,23.29,14600.0,15.0131,15.0389,15.0002,15.0002,14600.0
2005-03-15 12:20:00,23.29,23.36,23.29,23.34,19600.0,15.0002,15.0453,15.0002,15.0324,19600.0
2005-03-15 12:25:00,23.35,23.37,23.34,23.37,8700.0,15.0389,15.0517,15.0324,15.0517,8700.0
2005-03-15 12:30:00,23.36,23.38,23.35,23.36,14800.0,15.0453,15.0582,15.0389,15.0453,14800.0
2005-03-15 12:35:00,23.36,23.38,23.36,23.37,12200.0,15.0453,15.0582,15.0453,15.0517,12200.0
2005-03-15 12:40:00,23.38,23.4,23.38,23.39,14500.0,15.0582,15.0711,15.0582,15.0646,14500.0
2005-03-15 12:45:00,23.39,23.46,23.39,23.46,16500.0,15.0646,15.1097,15.0646,15.1097,16500.0
2005-03-15 12:50:00,23.47,23.47,23.43,23.43,8900.0,15.1162,15.1162,15.0904,15.0904,8900.0
2005-03-15 12:55:00,23.41,23.45,23.41,23.44,16100.0,15.0775,15.1033,15.0775,15.0968,16100.0
2005-03-15 13:00:00,23.45,23.5,23.45,23.48,29700.0,15.1033,15.1355,15.1033,15.1226,29700.0
2005-03-15 13:05:00,23.49,23.49,23.47,23.47,9600.0,15.129,15.129,15.1162,15.1162,9600.0
2005-03-15 13:10:00,23.46,23.48,23.46,23.47,17100.0,15.1097,15.1226,15.1097,15.1162,17100.0
2005-03-15 13:15:00,23.47,23.49,23.47,23.48,14200.0,15.1162,15.129,15.1162,15.1226,14200.0
2005-03-15 13:20:00,23.48,23.49,23.46,23.47,29400.0,15.1226,15.129,15.1097,15.1162,29400.0
2005-03-15 13:25:00,23.48,23.48,23.46,23.48,19700.0,15.1226,15.1226,15.1097,15.1226,19700.0
2005-03-15 13:30:00,23.48,23.51,23.48,23.48,19000.0,15.1226,15.1419,15.1226,15.1226,19000.0
2005-03-15 13:35:00,23.48,23.5,23.46,23.46,13000.0,15.1226,15.1355,15.1097,15.1097,13000.0
2005-03-15 13:40:00,23.46,23.48,23.45,23.47,21200.0,15.1097,15.1226,15.1033,15.1162,21200.0
2005-03-15 13:45:00,23.47,23.5,23.46,23.48,15000.0,15.1162,15.1355,15.1097,15.1226,15000.0
2005-03-15 13:50:00,23.48,23.52,23.48,23.52,12600.0,15.1226,15.1484,15.1226,15.1484,12600.0
2005-03-15 13:55:00,23.51,23.54,23.5,23.54,11200.0,15.1419,15.1612,15.1355,15.1612,11200.0
2005-03-15 14:00:00,23.54,23.57,23.54,23.55,11500.0,15.1612,15.1806,15.1612,15.1677,11500.0
2005-03-15 14:05:00,23.55,23.55,23.53,23.53,10600.0,15.1677,15.1677,15.1548,15.1548,10600.0
2005-03-15 14:10:00,23.53,23.53,23.48,23.51,42700.0,15.1548,15.1548,15.1226,15.1419,42700.0
2005-03-15 14:15:00,23.49,23.52,23.45,23.45,12800.0,15.129,15.1484,15.1033,15.1033,12800.0
2005-03-15 14:20:00,23.46,23.47,23.41,23.44,9300.0,15.1097,15.1162,15.0775,15.0968,9300.0
2005-03-15 14:25:00,23.45,23.49,23.44,23.46,8800.0,15.1033,15.129,15.0968,15.1097,8800.0
2005-03-15 14:30:00,23.46,23.48,23.43,23.43,18100.0,15.1097,15.1226,15.0904,15.0904,18100.0
2005-03-15 14:35:00,23.43,23.45,23.41,23.43,11600.0,15.0904,15.1033,15.0775,15.0904,11600.0
2005-03-15 14:40:00,23.43,23.45,23.4,23.4,13400.0,15.0904,15.1033,15.0711,15.0711,13400.0
2005-03-15 14:45:00,23.4,23.41,23.36,23.39,17500.0,15.0711,15.0775,15.0453,15.0646,17500.0
2005-03-15 14:50:00,23.38,23.41,23.36,23.36,17800.0,15.0582,15.0775,15.0453,15.0453,17800.0
2005-03-15 14:55:00,23.36,23.39,23.33,23.35,18500.0,15.0453,15.0646,15.026,15.0389,18500.0
2005-03-15 15:00:00,23.35,23.41,23.35,23.38,38100.0,15.0389,15.0775,15.0389,15.0582,38100.0
2005-03-15 15:05:00,23.37,23.39,23.35,23.37,10200.0,15.0517,15.0646,15.0389,15.0517,10200.0
2005-03-15 15:10:00,23.37,23.37,23.35,23.37,13100.0,15.0517,15.0517,15.0389,15.0517,13100.0
2005-03-15 15:15:00,23.37,23.38,23.35,23.37,21300.0,15.0517,15.0582,15.0389,15.0517,21300.0
2005-03-15 15:20:00,23.38,23.39,23.35,23.37,15400.0,15.0582,15.0646,15.0389,15.0517,15400.0
2005-03-15 15:25:00,23.36,23.37,23.34,23.35,19200.0,15.0453,15.0517,15.0324,15.0389,19200.0
2005-03-15 15:30:00,23.35,23.36,23.32,23.33,32400.0,15.0389,15.0453,15.0195,15.026,32400.0
2005-03-15 15:35:00,23.32,23.36,23.31,23.31,13500.0,15.0195,15.0453,15.0131,15.0131,13500.0
2005-03-15 15:40:00,23.31,23.31,23.28,23.29,13500.0,15.0131,15.0131,14.9938,15.0002,13500.0
2005-03-15 15:45:00,23.28,23.29,23.23,23.26,65300.0,14.9938,15.0002,14.9616,14.9809,65300.0
2005-03-15 15:50:00,23.25,23.3,23.25,23.26,34900.0,14.9745,15.0067,14.9745,14.9809,34900.0
2005-03-15 15:55:00,23.27,23.28,23.25,23.25,35900.0,14.9873,14.9938,14.9745,14.9745,35900.0
2005-03-16 09:30:00,23.2,23.21,23.19,23.2,40100.0,14.9423,14.9487,14.9358,14.9423,40100.0
2005-03-16 09:35:00,23.2,23.35,23.2,23.34,47500.0,14.9423,15.0389,14.9423,15.0324,47500.0
2005-03-16 09:40:00,23.33,23.37,23.29,23.29,30900.0,15.026,15.0517,15.0002,15.0002,30900.0
2005-03-16 09:45:00,23.28,23.32,23.25,23.3,61000.0,14.9938,15.0195,14.9745,15.0067,61000.0
2005-03-16 09:50:00,23.3,23.37,23.3,23.37,21300.0,15.0067,15.0517,15.0067,15.0517,21300.0
2005-03-16 09:55:00,23.38,23.42,23.36,23.38,46800.0,15.0582,15.084,15.0453,15.0582,46800.0
2005-03-16 10:00:00,23.37,23.46,23.36,23.46,32300.0,15.0517,15.1097,15.0453,15.1097,32300.0
2005-03-16 10:05:00,23.46,23.48,23.43,23.44,39500.0,15.1097,15.1226,15.0904,15.0968,39500.0
2005-03-16 10:10:00,23.44,23.47,23.41,23.45,27400.0,15.0968,15.1162,15.0775,15.1033,27400.0
2005-03-16 10:15:00,23.45,23.45,23.42,23.44,22000.0,15.1033,15.1033,15.084,15.0968,22000.0
2005-03-16 10:20:00,23.43,23.43,23.37,23.38,23800.0,15.0904,15.0904,15.0517,15.0582,23800.0
2005-03-16 10:25:00,23.38,23.39,23.31,23.32,20800.0,15.0582,15.0646,15.0131,15.0195,20800.0
2005-03-16 10:30:00,23.32,23.33,23.26,23.29,39600.0,15.0195,15.026,14.9809,15.0002,39600.0
2005-03-16 10:35:00,23.29,23.31,23.25,23.26,27000.0,15.0002,15.0131,14.9745,14.9809,27000.0
2005-03-16 10:40:00,23.25,23.26,23.18,23.19,46000.0,14.9745,14.9809,14.9294,14.9358,46000.0
2005-03-16 10:45:00,23.18,23.21,23.16,23.16,34600.0,14.9294,14.9487,14.9165,14.9165,34600.0
2005-03-16 10:50:00,23.16,23.27,23.16,23.24,29900.0,14.9165,14.9873,14.9165,14.968,29900.0
2005-03-16 10:55:00,23.24,23.24,23.19,23.19,29000.0,14.968,14.968,14.9358,14.9358,29000.0
2005-03-16 11:00:00,23.2,23.2,23.18,23.19,9400.0,14.9423,14.9423,14.9294,14.9358,9400.0
2005-03-16 11:05:00,23.18,23.24,23.18,23.22,28800.0,14.9294,14.968,14.9294,14.9551,28800.0
2005-03-16 11:10:00,23.21,23.21,23.2,23.21,13000.0,14.9487,14.9487,14.9423,14.9487,13000.0
2005-03-16 11:15:00,23.21,23.27,23.2,23.23,46800.0,14.9487,14.9873,14.9423,14.9616,46800.0
2005-03-16 11:20:00,23.23,23.24,23.18,23.19,18000.0,14.9616,14.968,14.9294,14.9358,18000.0
2005-03-16 11:25:00,23.2,23.2,23.15,23.15,28100.0,14.9423,14.9423,14.9101,14.9101,28100.0
2005-03-16 11:30:00,23.17,23.17,23.15,23.16,12100.0,14.9229,14.9229,14.9101,14.9165,12100.0
2005-03-16 11:35:00,23.16,23.18,23.12,23.12,10600.0,14.9165,14.9294,14.8907,14.8907,10600.0
2005-03-16 11:40:00,23.13,23.13,23.07,23.09,46800.0,14.8972,14.8972,14.8585,14.8714,46800.0
2005-03-16 11:45:00,23.09,23.1,23.08,23.08,18800.0,14.8714,14.8779,14.865,14.865,18800.0
2005-03-16 11:50:00,23.08,23.09,23.05,23.05,13100.0,14.865,14.8714,14.8456,14.8456,13100.0
2005-03-16 11:55:00,23.07,23.07,23.05,23.06,14300.0,14.8585,14.8585,14.8456,14.8521,14300.0
2005-03-16 12:00:00,23.05,23.05,23.01,23.02,83300.0,14.8456,14.8456,14.8199,14.8263,83300.0
2005-03-16 12:05:00,23.02,23.03,23.01,23.03,27100.0,14.8263,14.8328,14.8199,14.8328,27100.0
2005-03-16 12:10:00,23.02,23.03,22.97,22.97,26000.0,14.8263,14.8328,14.7941,14.7941,26000.0
2005-03-16 12:15:00,22.97,23.0,22.94,22.95,52300.0,14.7941,14.8134,14.7748,14.7812,52300.0
2005-03-16 12:20:00,22.94,22.95,22.92,22.93,30900.0,14.7748,14.7812,14.7619,14.7684,30900.0
2005-03-16 12:25:00,22.92,22.93,22.9,22.91,16400.0,14.7619,14.7684,14.749,14.7555,16400.0
2005-03-16 12:30:00,22.9,22.93,22.88,22.9,77400.0,14.749,14.7684,14.7362,14.749,77400.0
2005-03-16 12:35:00,22.89,22.9,22.88,22.89,29700.0,14.7426,14.749,14.7362,14.7426,29700.0
2005-03-16 12:40:00,22.89,22.94,22.89,22.94,39700.0,14.7426,14.7748,14.7426,14.7748,39700.0
2005-03-16 12:45:00,22.94,22.94,22.89,22.9,18400.0,14.7748,14.7748,14.7426,14.749,18400.0
2005-03-16 12:50:00,22.89,22.9,22.89,22.89,13800.0,14.7426,14.749,14.7426,14.7426,13800.0
2005-03-16 12:55:00,22.89,22.93,22.89,22.91,40200.0,14.7426,14.7684,14.7426,14.7555,40200.0
2005-03-16 13:00:00,22.92,22.92,22.91,22.92,59000.0,14.7619,14.7619,14.7555,14.7619,59000.0
2005-03-16 13:05:00,22.92,22.92,22.9,22.9,17100.0,14.7619,14.7619,14.749,14.749,17100.0
2005-03-16 13:10:00,22.9,22.9,22.89,22.89,13100.0,14.749,14.749,14.7426,14.7426,13100.0
2005-03-16 13:15:00,22.9,22.9,22.89,22.89,17400.0,14.749,14.749,14.7426,14.7426,17400.0
2005-03-16 13:20:00,22.89,22.9,22.89,22.89,13900.0,14.7426,14.749,14.7426,14.7426,13900.0
2005-03-16 13:25:00,22.89,22.9,22.88,22.89,26700.0,14.7426,14.749,14.7362,14.7426,26700.0
2005-03-16 13:30:00,22.88,22.89,22.85,22.86,44100.0,14.7362,14.7426,14.7168,14.7233,44100.0
2005-03-16 13:35:00,22.86,22.86,22.84,22.84,31300.0,14.7233,14.7233,14.7104,14.7104,31300.0
2005-03-16 13:40:00,22.83,22.84,22.7,22.71,88900.0,14.704,14.7104,14.6202,14.6267,88900.0
2005-03-16 13:45:00,22.71,22.75,22.7,22.75,97800.0,14.6267,14.6524,14.6202,14.6524,97800.0
2005-03-16 13:50:00,22.76,22.77,22.7,22.7,60000.0,14.6589,14.6653,14.6202,14.6202,60000.0
2005-03-16 13:55:00,22.69,22.7,22.65,22.65,26700.0,14.6138,14.6202,14.588,14.588,26700.0
2005-03-16 14:00:00,22.66,22.66,22.6,22.6,79300.0,14.5945,14.5945,14.5558,14.5558,79300.0
2005-03-16 14:05:00,22.6,22.61,22.58,22.6,108300.0,14.5558,14.5623,14.5429,14.5558,108300.0
2005-03-16 14:10:00,22.6,22.66,22.54,22.66,155300.0,14.5558,14.5945,14.5172,14.5945,155300.0
2005-03-16 14:15:00,22.64,22.66,22.6,22.64,50200.0,14.5816,14.5945,14.5558,14.5816,50200.0
2005-03-16 14:20:00,22.67,22.67,22.62,22.62,20000.0,14.6009,14.6009,14.5687,14.5687,20000.0
2005-03-16 14:25:00,22.62,22.62,22.59,22.6,19700.0,14.5687,14.5687,14.5494,14.5558,19700.0
2005-03-16 14:30:00,22.6,22.62,22.57,22.61,54300.0,14.5558,14.5687,14.5365,14.5623,54300.0
2005-03-16 14:35:00,22.61,22.62,22.52,22.52,43800.0,14.5623,14.5687,14.5043,14.5043,43800.0
2005-03-16 14:40:00,22.54,22.55,22.49,22.53,75800.0,14.5172,14.5236,14.485,14.5107,75800.0
2005-03-16 14:45:00,22.53,22.55,22.51,22.55,24200.0,14.5107,14.5236,14.4979,14.5236,24200.0
2005-03-16 14:50:00,22.54,22.55,22.5,22.5,46100.0,14.5172,14.5236,14.4914,14.4914,46100.0
2005-03-16 14:55:00,22.51,22.54,22.48,22.49,40900.0,14.4979,14.5172,14.4785,14.485,40900.0
2005-03-16 15:00:00,22.5,22.53,22.48,22.52,69000.0,14.4914,14.5107,14.4785,14.5043,69000.0
2005-03-16 15:05:00,22.52,22.6,22.51,22.57,63600.0,14.5043,14.5558,14.4979,14.5365,63600.0
2005-03-16 15:10:00,22.57,22.57,22.56,22.57,59500.0,14.5365,14.5365,14.5301,14.5365,59500.0
2005-03-16 15:15:00,22.56,22.57,22.54,22.54,24300.0,14.5301,14.5365,14.5172,14.5172,24300.0
2005-03-16 15:20:00,22.54,22.54,22.45,22.45,45000.0,14.5172,14.5172,14.4592,14.4592,45000.0
2005-03-16 15:25:00,22.43,22.43,22.38,22.39,92500.0,14.4463,14.4463,14.4141,14.4206,92500.0
2005-03-16 15:30:00,22.39,22.44,22.38,22.43,76600.0,14.4206,14.4528,14.4141,14.4463,76600.0
2005-03-16 15:35:00,22.43,22.46,22.42,22.46,79400.0,14.4463,14.4657,14.4399,14.4657,79400.0
2005-03-16 15:40:00,22.46,22.5,22.45,22.5,87500.0,14.4657,14.4914,14.4592,14.4914,87500.0
2005-03-16 15:45:00,22.5,22.54,22.5,22.51,87100.0,14.4914,14.5172,14.4914,14.4979,87100.0
2005-03-16 15:50:00,22.52,22.52,22.45,22.52,85700.0,14.5043,14.5043,14.4592,14.5043,85700.0
2005-03-16 15:55:00,22.52,22.53,22.48,22.51,166400.0,14.5043,14.5107,14.4785,14.4979,166400.0
2005-03-17 09:30:00,22.5,22.5,22.47,22.49,36500.0,14.4914,14.4914,14.4721,14.485,36500.0
2005-03-17 09:35:00,22.5,22.57,22.5,22.57,49100.0,14.4914,14.5365,14.4914,14.5365,49100.0
2005-03-17 09:40:00,22.56,22.6,22.54,22.58,31300.0,14.5301,14.5558,14.5172,14.5429,31300.0
2005-03-17 09:45:00,22.57,22.64,22.57,22.62,33100.0,14.5365,14.5816,14.5365,14.5687,33100.0
2005-03-17 09:50:00,22.63,22.68,22.6,22.62,33500.0,14.5751,14.6073,14.5558,14.5687,33500.0
2005-03-17 09:55:00,22.62,22.64,22.57,22.58,42900.0,14.5687,14.5816,14.5365,14.5429,42900.0
2005-03-17 10:00:00,22.57,22.61,22.52,22.54,43100.0,14.5365,14.5623,14.5043,14.5172,43100.0
2005-03-17 10:05:00,22.53,22.64,22.52,22.63,32100.0,14.5107,14.5816,14.5043,14.5751,32100.0
2005-03-17 10:10:00,22.64,22.75,22.64,22.68,26800.0,14.5816,14.6524,14.5816,14.6073,26800.0
2005-03-17 10:15:00,22.66,22.73,22.64,22.67,21500.0,14.5945,14.6395,14.5816,14.6009,21500.0
2005-03-17 10:20:00,22.68,22.7,22.66,22.69,17800.0,14.6073,14.6202,14.5945,14.6138,17800.0
2005-03-17 10:25:00,22.68,22.68,22.6,22.65,30200.0,14.6073,14.6073,14.5558,14.588,30200.0
2005-03-17 10:30:00,22.63,22.64,22.58,22.64,51600.0,14.5751,14.5816,14.5429,14.5816,51600.0
2005-03-17 10:35:00,22.64,22.67,22.63,22.64,21500.0,14.5816,14.6009,14.5751,14.5816,21500.0
2005-03-17 10:40:00,22.63,22.64,22.58,22.61,19800.0,14.5751,14.5816,14.5429,14.5623,19800.0
2005-03-17 10:45:00,22.6,22.6,22.57,22.58,8300.0,14.5558,14.5558,14.5365,14.5429,8300.0
2005-03-17 10:50:00,22.57,22.58,22.53,22.56,15800.0,14.5365,14.5429,14.5107,14.5301,15800.0
2005-03-17 10:55:00,22.57,22.67,22.57,22.63,31300.0,14.5365,14.6009,14.5365,14.5751,31300.0
2005-03-17 11:00:00,22.63,22.64,22.61,22.61,16300.0,14.5751,14.5816,14.5623,14.5623,16300.0
2005-03-17 11:05:00,22.61,22.63,22.57,22.63,64200.0,14.5623,14.5751,14.5365,14.5751,64200.0
2005-03-17 11:10:00,22.63,22.63,22.57,22.58,24100.0,14.5751,14.5751,14.5365,14.5429,24100.0
2005-03-17 11:15:00,22.58,22.61,22.54,22.61,9400.0,14.5429,14.5623,14.5172,14.5623,9400.0
2005-03-17 11:20:00,22.6,22.63,22.59,22.6,10800.0,14.5558,14.5751,14.5494,14.5558,10800.0
2005-03-17 11:25:00,22.6,22.6,22.59,22.59,11100.0,14.5558,14.5558,14.5494,14.5494,11100.0
2005-03-17 11:30:00,22.59,22.6,22.57,22.57,15300.0,14.5494,14.5558,14.5365,14.5365,15300.0
2005-03-17 11:35:00,22.57,22.57,22.53,22.54,10300.0,14.5365,14.5365,14.5107,14.5172,10300.0
2005-03-17 11:40:00,22.55,22.57,22.53,22.57,18800.0,14.5236,14.5365,14.5107,14.5365,18800.0
2005-03-17 11:45:00,22.57,22.59,22.57,22.58,12600.0,14.5365,14.5494,14.5365,14.5429,12600.0
2005-03-17 11:50:00,22.58,22.59,22.58,22.59,10100.0,14.5429,14.5494,14.5429,14.5494,10100.0
2005-03-17 11:55:00,22.58,22.59,22.58,22.59,7700.0,14.5429,14.5494,14.5429,14.5494,7700.0
2005-03-17 12:00:00,22.58,22.59,22.55,22.55,45000.0,14.5429,14.5494,14.5236,14.5236,45000.0
2005-03-17 12:05:00,22.55,22.55,22.53,22.55,35300.0,14.5236,14.5236,14.5107,14.5236,35300.0
2005-03-17 12:10:00,22.55,22.55,22.51,22.52,11700.0,14.5236,14.5236,14.4979,14.5043,11700.0
2005-03-17 12:15:00,22.52,22.54,22.52,22.53,12500.0,14.5043,14.5172,14.5043,14.5107,12500.0
2005-03-17 12:20:00,22.53,22.57,22.53,22.56,8500.0,14.5107,14.5365,14.5107,14.5301,8500.0
2005-03-17 12:25:00,22.56,22.59,22.55,22.59,7300.0,14.5301,14.5494,14.5236,14.5494,7300.0
2005-03-17 12:30:00,22.59,22.64,22.58,22.62,15700.0,14.5494,14.5816,14.5429,14.5687,15700.0
2005-03-17 12:35:00,22.63,22.67,22.63,22.64,16700.0,14.5751,14.6009,14.5751,14.5816,16700.0
2005-03-17 12:40:00,22.64,22.66,22.64,22.65,4000.0,14.5816,14.5945,14.5816,14.588,4000.0
2005-03-17 12:45:00,22.64,22.65,22.62,22.63,12500.0,14.5816,14.588,14.5687,14.5751,12500.0
2005-03-17 12:50:00,22.63,22.65,22.57,22.6,44100.0,14.5751,14.588,14.5365,14.5558,44100.0
2005-03-17 12:55:00,22.61,22.64,22.61,22.64,5600.0,14.5623,14.5816,14.5623,14.5816,5600.0
2005-03-17 13:00:00,22.63,22.65,22.63,22.64,10300.0,14.5751,14.588,14.5751,14.5816,10300.0
2005-03-17 13:05:00,22.63,22.64,22.61,22.62,4200.0,14.5751,14.5816,14.5623,14.5687,4200.0
2005-03-17 13:10:00,22.62,22.63,22.6,22.6,20000.0,14.5687,14.5751,14.5558,14.5558,20000.0
2005-03-17 13:15:00,22.6,22.6,22.56,22.56,10800.0,14.5558,14.5558,14.5301,14.5301,10800.0
2005-03-17 13:20:00,22.56,22.59,22.56,22.58,16600.0,14.5301,14.5494,14.5301,14.5429,16600.0
2005-03-17 13:25:00,22.6,22.6,22.57,22.59,13400.0,14.5558,14.5558,14.5365,14.5494,13400.0
2005-03-17 13:30:00,22.57,22.62,22.57,22.6,15900.0,14.5365,14.5687,14.5365,14.5558,15900.0
2005-03-17 13:35:00,22.59,22.63,22.59,22.63,8600.0,14.5494,14.5751,14.5494,14.5751,8600.0
2005-03-17 13:40:00,22.61,22.62,22.6,22.61,11700.0,14.5623,14.5687,14.5558,14.5623,11700.0
2005-03-17 13:45:00,22.6,22.63,22.6,22.63,10000.0,14.5558,14.5751,14.5558,14.5751,10000.0
2005-03-17 13:50:00,22.63,22.65,22.62,22.62,17400.0,14.5751,14.588,14.5687,14.5687,17400.0
2005-03-17 13:55:00,22.62,22.65,22.61,22.61,52100.0,14.5687,14.588,14.5623,14.5623,52100.0
2005-03-17 14:00:00,22.61,22.62,22.6,22.6,46200.0,14.5623,14.5687,14.5558,14.5558,46200.0
2005-03-17 14:05:00,22.6,22.6,22.57,22.57,11800.0,14.5558,14.5558,14.5365,14.5365,11800.0
2005-03-17 14:10:00,22.57,22.58,22.52,22.57,30200.0,14.5365,14.5429,14.5043,14.5365,30200.0
2005-03-17 14:15:00,22.57,22.58,22.54,22.57,13100.0,14.5365,14.5429,14.5172,14.5365,13100.0
2005-03-17 14:20:00,22.57,22.6,22.57,22.58,38100.0,14.5365,14.5558,14.5365,14.5429,38100.0
2005-03-17 14:25:00,22.58,22.62,22.58,22.62,24400.0,14.5429,14.5687,14.5429,14.5687,24400.0
2005-03-17 14:30:00,22.63,22.65,22.6,22.62,35400.0,14.5751,14.588,14.5558,14.5687,35400.0
2005-03-17 14:35:00,22.62,22.63,22.6,22.61,12100.0,14.5687,14.5751,14.5558,14.5623,12100.0
2005-03-17 14:40:00,22.61,22.63,22.61,22.62,14000.0,14.5623,14.5751,14.5623,14.5687,14000.0
2005-03-17 14:45:00,22.63,22.68,22.62,22.68,17300.0,14.5751,14.6073,14.5687,14.6073,17300.0
2005-03-17 14:50:00,22.68,22.7,22.67,22.7,30200.0,14.6073,14.6202,14.6009,14.6202,30200.0
2005-03-17 14:55:00,22.7,22.71,22.68,22.7,22000.0,14.6202,14.6267,14.6073,14.6202,22000.0
2005-03-17 15:00:00,22.69,22.7,22.64,22.66,29300.0,14.6138,14.6202,14.5816,14.5945,29300.0
2005-03-17 15:05:00,22.65,22.71,22.65,22.7,89200.0,14.588,14.6267,14.588,14.6202,89200.0
2005-03-17 15:10:00,22.69,22.71,22.67,22.71,27400.0,14.6138,14.6267,14.6009,14.6267,27400.0
2005-03-17 15:15:00,22.71,22.72,22.7,22.71,17600.0,14.6267,14.6331,14.6202,14.6267,17600.0
2005-03-17 15:20:00,22.7,22.73,22.7,22.72,54300.0,14.6202,14.6395,14.6202,14.6331,54300.0
2005-03-17 15:25:00,22.73,22.74,22.71,22.73,24800.0,14.6395,14.646,14.6267,14.6395,24800.0
2005-03-17 15:30:00,22.74,22.75,22.73,22.74,54200.0,14.646,14.6524,14.6395,14.646,54200.0
2005-03-17 15:35:00,22.75,22.76,22.74,22.75,31700.0,14.6524,14.6589,14.646,14.6524,31700.0
2005-03-17 15:40:00,22.75,22.77,22.73,22.74,69200.0,14.6524,14.6653,14.6395,14.646,69200.0
2005-03-17 15:45:00,22.73,22.75,22.73,22.73,24500.0,14.6395,14.6524,14.6395,14.6395,24500.0
2005-03-17 15:50:00,22.73,22.73,22.66,22.66,24000.0,14.6395,14.6395,14.5945,14.5945,24000.0
2005-03-17 15:55:00,22.66,22.66,22.65,22.66,104000.0,14.5945,14.5945,14.588,14.5945,104000.0
2005-03-18 09:30:00,22.52,22.52,22.48,22.49,468100.0,14.5043,14.5043,14.4785,14.485,468100.0
2005-03-18 09:35:00,22.48,22.54,22.41,22.45,43600.0,14.4785,14.5172,14.4334,14.4592,43600.0
2005-03-18 09:40:00,22.45,22.59,22.45,22.54,31900.0,14.4592,14.5494,14.4592,14.5172,31900.0
2005-03-18 09:45:00,22.52,22.55,22.45,22.48,19700.0,14.5043,14.5236,14.4592,14.4785,19700.0
2005-03-18 09:50:00,22.48,22.5,22.39,22.39,19600.0,14.4785,14.4914,14.4206,14.4206,19600.0
2005-03-18 09:55:00,22.39,22.4,22.35,22.4,44000.0,14.4206,14.427,14.3948,14.427,44000.0
2005-03-18 10:00:00,22.41,22.44,22.4,22.41,61300.0,14.4334,14.4528,14.427,14.4334,61300.0
2005-03-18 10:05:00,22.4,22.45,22.4,22.43,40800.0,14.427,14.4592,14.427,14.4463,40800.0
2005-03-18 10:10:00,22.43,22.43,22.41,22.42,57100.0,14.4463,14.4463,14.4334,14.4399,57100.0
2005-03-18 10:15:00,22.42,22.43,22.38,22.4,49900.0,14.4399,14.4463,14.4141,14.427,49900.0
2005-03-18 10:20:00,22.41,22.47,22.41,22.46,46900.0,14.4334,14.4721,14.4334,14.4657,46900.0
2005-03-18 10:25:00,22.45,22.47,22.4,22.45,52600.0,14.4592,14.4721,14.427,14.4592,52600.0
2005-03-18 10:30:00,22.45,22.47,22.44,22.47,42500.0,14.4592,14.4721,14.4528,14.4721,42500.0
2005-03-18 10:35:00,22.46,22.46,22.39,22.45,33100.0,14.4657,14.4657,14.4206,14.4592,33100.0
2005-03-18 10:40:00,22.45,22.47,22.42,22.47,23800.0,14.4592,14.4721,14.4399,14.4721,23800.0
2005-03-18 10:45:00,22.47,22.47,22.38,22.39,20700.0,14.4721,14.4721,14.4141,14.4206,20700.0
2005-03-18 10:50:00,22.38,22.46,22.37,22.4,39600.0,14.4141,14.4657,14.4077,14.427,39600.0
2005-03-18 10:55:00,22.39,22.43,22.38,22.38,18300.0,14.4206,14.4463,14.4141,14.4141,18300.0
2005-03-18 11:00:00,22.39,22.47,22.36,22.47,21400.0,14.4206,14.4721,14.4012,14.4721,21400.0
2005-03-18 11:05:00,22.47,22.48,22.42,22.43,11800.0,14.4721,14.4785,14.4399,14.4463,11800.0
2005-03-18 11:10:00,22.43,22.43,22.38,22.39,32700.0,14.4463,14.4463,14.4141,14.4206,32700.0
2005-03-18 11:15:00,22.38,22.4,22.38,22.4,20800.0,14.4141,14.427,14.4141,14.427,20800.0
2005-03-18 11:20:00,22.4,22.4,22.39,22.4,53800.0,14.427,14.427,14.4206,14.427,53800.0
2005-03-18 11:25:00,22.4,22.4,22.38,22.38,47600.0,14.427,14.427,14.4141,14.4141,47600.0
2005-03-18 11:30:00,22.38,22.38,22.35,22.35,14300.0,14.4141,14.4141,14.3948,14.3948,14300.0
2005-03-18 11:35:00,22.36,22.36,22.34,22.35,36700.0,14.4012,14.4012,14.3884,14.3948,36700.0
2005-03-18 11:40:00,22.34,22.39,22.34,22.39,23900.0,14.3884,14.4206,14.3884,14.4206,23900.0
2005-03-18 11:45:00,22.39,22.41,22.38,22.41,65900.0,14.4206,14.4334,14.4141,14.4334,65900.0
2005-03-18 11:50:00,22.4,22.43,22.4,22.43,117600.0,14.427,14.4463,14.427,14.4463,117600.0
2005-03-18 11:55:00,22.43,22.45,22.41,22.45,33700.0,14.4463,14.4592,14.4334,14.4592,33700.0
2005-03-18 12:00:00,22.44,22.45,22.43,22.45,9200.0,14.4528,14.4592,14.4463,14.4592,9200.0
2005-03-18 12:05:00,22.45,22.45,22.4,22.4,17200.0,14.4592,14.4592,14.427,14.427,17200.0
2005-03-18 12:10:00,22.4,22.43,22.4,22.4,9900.0,14.427,14.4463,14.427,14.427,9900.0
2005-03-18 12:15:00,22.4,22.43,22.4,22.4,21600.0,14.427,14.4463,14.427,14.427,21600.0
2005-03-18 12:20:00,22.4,22.41,22.38,22.41,30200.0,14.427,14.4334,14.4141,14.4334,30200.0
2005-03-18 12:25:00,22.41,22.42,22.41,22.41,10400.0,14.4334,14.4399,14.4334,14.4334,10400.0
2005-03-18 12:30:00,22.42,22.43,22.41,22.43,15500.0,14.4399,14.4463,14.4334,14.4463,15500.0
2005-03-18 12:35:00,22.42,22.43,22.4,22.4,45000.0,14.4399,14.4463,14.427,14.427,45000.0
2005-03-18 12:40:00,22.38,22.4,22.38,22.39,6400.0,14.4141,14.427,14.4141,14.4206,6400.0
2005-03-18 12:45:00,22.39,22.4,22.39,22.39,19200.0,14.4206,14.427,14.4206,14.4206,19200.0
2005-03-18 12:50:00,22.4,22.4,22.38,22.39,19400.0,14.427,14.427,14.4141,14.4206,19400.0
2005-03-18 12:55:00,22.38,22.39,22.37,22.37,18900.0,14.4141,14.4206,14.4077,14.4077,18900.0
2005-03-18 13:00:00,22.37,22.38,22.36,22.38,39600.0,14.4077,14.4141,14.4012,14.4141,39600.0
2005-03-18 13:05:00,22.39,22.4,22.38,22.38,65700.0,14.4206,14.427,14.4141,14.4141,65700.0
2005-03-18 13:10:00,22.39,22.39,22.38,22.38,8500.0,14.4206,14.4206,14.4141,14.4141,8500.0
2005-03-18 13:15:00,22.38,22.39,22.37,22.38,33400.0,14.4141,14.4206,14.4077,14.4141,33400.0
2005-03-18 13:20:00,22.38,22.39,22.37,22.38,29200.0,14.4141,14.4206,14.4077,14.4141,29200.0
2005-03-18 13:25:00,22.37,22.38,22.36,22.36,10200.0,14.4077,14.4141,14.4012,14.4012,10200.0
2005-03-18 13:30:00,22.35,22.35,22.32,22.33,83700.0,14.3948,14.3948,14.3755,14.3819,83700.0
2005-03-18 13:35:00,22.33,22.33,22.3,22.31,17300.0,14.3819,14.3819,14.3626,14.369,17300.0
2005-03-18 13:40:00,22.31,22.31,22.21,22.23,32400.0,14.369,14.369,14.3046,14.3175,32400.0
2005-03-18 13:45:00,22.23,22.27,22.23,22.27,35000.0,14.3175,14.3433,14.3175,14.3433,35000.0
2005-03-18 13:50:00,22.28,22.3,22.28,22.28,62200.0,14.3497,14.3626,14.3497,14.3497,62200.0
2005-03-18 13:55:00,22.28,22.34,22.27,22.33,25400.0,14.3497,14.3884,14.3433,14.3819,25400.0
2005-03-18 14:00:00,22.34,22.39,22.34,22.36,40000.0,14.3884,14.4206,14.3884,14.4012,40000.0
2005-03-18 14:05:00,22.37,22.38,22.35,22.35,20200.0,14.4077,14.4141,14.3948,14.3948,20200.0
2005-03-18 14:10:00,22.36,22.37,22.34,22.34,21800.0,14.4012,14.4077,14.3884,14.3884,21800.0
2005-03-18 14:15:00,22.34,22.34,22.29,22.29,30900.0,14.3884,14.3884,14.3562,14.3562,30900.0
2005-03-18 14:20:00,22.29,22.32,22.29,22.32,103300.0,14.3562,14.3755,14.3562,14.3755,103300.0
2005-03-18 14:25:00,22.3,22.33,22.3,22.32,66200.0,14.3626,14.3819,14.3626,14.3755,66200.0
2005-03-18 14:30:00,22.31,22.32,22.29,22.29,57800.0,14.369,14.3755,14.3562,14.3562,57800.0
2005-03-18 14:35:00,22.28,22.3,22.25,22.25,87900.0,14.3497,14.3626,14.3304,14.3304,87900.0
2005-03-18 14:40:00,22.25,22.26,22.24,22.26,69000.0,14.3304,14.3368,14.324,14.3368,69000.0
2005-03-18 14:45:00,22.26,22.26,22.23,22.24,22500.0,14.3368,14.3368,14.3175,14.324,22500.0
2005-03-18 14:50:00,22.24,22.25,22.21,22.21,34500.0,14.324,14.3304,14.3046,14.3046,34500.0
2005-03-18 14:55:00,22.21,22.22,22.2,22.2,72500.0,14.3046,14.3111,14.2982,14.2982,72500.0
2005-03-18 15:00:00,22.2,22.21,22.15,22.15,77100.0,14.2982,14.3046,14.266,14.266,77100.0
2005-03-18 15:05:00,22.15,22.18,22.15,22.18,55800.0,14.266,14.2853,14.266,14.2853,55800.0
2005-03-18 15:10:00,22.17,22.21,22.17,22.21,63100.0,14.2789,14.3046,14.2789,14.3046,63100.0
2005-03-18 15:15:00,22.2,22.23,22.16,22.19,52900.0,14.2982,14.3175,14.2724,14.2918,52900.0
2005-03-18 15:20:00,22.19,22.24,22.19,22.24,43300.0,14.2918,14.324,14.2918,14.324,43300.0
2005-03-18 15:25:00,22.24,22.26,22.23,22.26,31500.0,14.324,14.3368,14.3175,14.3368,31500.0
2005-03-18 15:30:00,22.25,22.28,22.24,22.25,68400.0,14.3304,14.3497,14.324,14.3304,68400.0
2005-03-18 15:35:00,22.24,22.25,22.21,22.22,53400.0,14.324,14.3304,14.3046,14.3111,53400.0
2005-03-18 15:40:00,22.22,22.31,22.22,22.3,83300.0,14.3111,14.369,14.3111,14.3626,83300.0
2005-03-18 15:45:00,22.3,22.3,22.27,22.29,70200.0,14.3626,14.3626,14.3433,14.3562,70200.0
2005-03-18 15:50:00,22.3,22.3,22.27,22.28,136300.0,14.3626,14.3626,14.3433,14.3497,136300.0
2005-03-18 15:55:00,22.27,22.36,22.27,22.36,172400.0,14.3433,14.4012,14.3433,14.4012,172400.0
2005-03-21 09:30:00,22.25,22.35,22.25,22.31,36600.0,14.3304,14.3948,14.3304,14.369,36600.0
2005-03-21 09:35:00,22.31,22.38,22.22,22.26,11900.0,14.369,14.4141,14.3111,14.3368,11900.0
2005-03-21 09:40:00,22.28,22.48,22.22,22.43,32800.0,14.3497,14.4785,14.3111,14.4463,32800.0
2005-03-21 09:45:00,22.43,22.52,22.36,22.51,37500.0,14.4463,14.5043,14.4012,14.4979,37500.0
2005-03-21 09:50:00,22.52,22.52,22.46,22.47,38700.0,14.5043,14.5043,14.4657,14.4721,38700.0
2005-03-21 09:55:00,22.48,22.49,22.41,22.41,25600.0,14.4785,14.485,14.4334,14.4334,25600.0
2005-03-21 10:00:00,22.41,22.45,22.39,22.4,24000.0,14.4334,14.4592,14.4206,14.427,24000.0
2005-03-21 10:05:00,22.45,22.45,22.4,22.42,39300.0,14.4592,14.4592,14.427,14.4399,39300.0
2005-03-21 10:10:00,22.42,22.45,22.42,22.44,27200.0,14.4399,14.4592,14.4399,14.4528,27200.0
2005-03-21 10:15:00,22.43,22.48,22.43,22.46,27900.0,14.4463,14.4785,14.4463,14.4657,27900.0
2005-03-21 10:20:00,22.47,22.47,22.42,22.45,18300.0,14.4721,14.4721,14.4399,14.4592,18300.0
2005-03-21 10:25:00,22.44,22.45,22.39,22.42,19700.0,14.4528,14.4592,14.4206,14.4399,19700.0
2005-03-21 10:30:00,22.42,22.44,22.35,22.35,23400.0,14.4399,14.4528,14.3948,14.3948,23400.0
2005-03-21 10:35:00,22.37,22.49,22.36,22.47,30300.0,14.4077,14.485,14.4012,14.4721,30300.0
2005-03-21 10:40:00,22.47,22.48,22.44,22.44,14200.0,14.4721,14.4785,14.4528,14.4528,14200.0
2005-03-21 10:45:00,22.44,22.45,22.43,22.44,16100.0,14.4528,14.4592,14.4463,14.4528,16100.0
2005-03-21 10:50:00,22.43,22.46,22.41,22.45,27600.0,14.4463,14.4657,14.4334,14.4592,27600.0
2005-03-21 10:55:00,22.45,22.47,22.44,22.45,63100.0,14.4592,14.4721,14.4528,14.4592,63100.0
2005-03-21 11:00:00,22.45,22.49,22.45,22.48,27300.0,14.4592,14.485,14.4592,14.4785,27300.0
2005-03-21 11:05:00,22.48,22.48,22.44,22.44,29000.0,14.4785,14.4785,14.4528,14.4528,29000.0
2005-03-21 11:10:00,22.45,22.45,22.43,22.44,32200.0,14.4592,14.4592,14.4463,14.4528,32200.0
2005-03-21 11:15:00,22.44,22.5,22.43,22.5,37300.0,14.4528,14.4914,14.4463,14.4914,37300.0
2005-03-21 11:20:00,22.5,22.53,22.5,22.51,45600.0,14.4914,14.5107,14.4914,14.4979,45600.0
2005-03-21 11:25:00,22.52,22.53,22.51,22.53,27500.0,14.5043,14.5107,14.4979,14.5107,27500.0
2005-03-21 11:30:00,22.53,22.53,22.5,22.5,23000.0,14.5107,14.5107,14.4914,14.4914,23000.0
2005-03-21 11:35:00,22.5,22.6,22.5,22.58,76800.0,14.4914,14.5558,14.4914,14.5429,76800.0
2005-03-21 11:40:00,22.58,22.64,22.58,22.61,21900.0,14.5429,14.5816,14.5429,14.5623,21900.0
2005-03-21 11:45:00,22.61,22.62,22.6,22.61,9400.0,14.5623,14.5687,14.5558,14.5623,9400.0
2005-03-21 11:50:00,22.61,22.63,22.6,22.61,16300.0,14.5623,14.5751,14.5558,14.5623,16300.0
2005-03-21 11:55:00,22.61,22.64,22.6,22.64,11400.0,14.5623,14.5816,14.5558,14.5816,11400.0
2005-03-21 12:00:00,22.64,22.72,22.64,22.72,35000.0,14.5816,14.6331,14.5816,14.6331,35000.0
2005-03-21 12:05:00,22.73,22.78,22.73,22.78,30500.0,14.6395,14.6718,14.6395,14.6718,30500.0
2005-03-21 12:10:00,22.79,22.83,22.79,22.79,39900.0,14.6782,14.704,14.6782,14.6782,39900.0
2005-03-21 12:15:00,22.79,22.84,22.79,22.82,20200.0,14.6782,14.7104,14.6782,14.6975,20200.0
2005-03-21 12:20:00,22.8,22.83,22.8,22.82,18600.0,14.6846,14.704,14.6846,14.6975,18600.0
2005-03-21 12:25:00,22.82,22.84,22.82,22.83,14400.0,14.6975,14.7104,14.6975,14.704,14400.0
2005-03-21 12:30:00,22.83,22.83,22.79,22.79,19000.0,14.704,14.704,14.6782,14.6782,19000.0
2005-03-21 12:35:00,22.79,22.8,22.78,22.79,12900.0,14.6782,14.6846,14.6718,14.6782,12900.0
2005-03-21 12:40:00,22.79,22.8,22.79,22.79,5200.0,14.6782,14.6846,14.6782,14.6782,5200.0
2005-03-21 12:45:00,22.79,22.84,22.79,22.83,6900.0,14.6782,14.7104,14.6782,14.704,6900.0
2005-03-21 12:50:00,22.83,22.84,22.81,22.82,13200.0,14.704,14.7104,14.6911,14.6975,13200.0
2005-03-21 12:55:00,22.82,22.82,22.77,22.77,11600.0,14.6975,14.6975,14.6653,14.6653,11600.0
2005-03-21 13:00:00,22.77,22.8,22.72,22.72,13800.0,14.6653,14.6846,14.6331,14.6331,13800.0
2005-03-21 13:05:00,22.72,22.79,22.71,22.76,14900.0,14.6331,14.6782,14.6267,14.6589,14900.0
2005-03-21 13:10:00,22.77,22.79,22.75,22.76,21100.0,14.6653,14.6782,14.6524,14.6589,21100.0
2005-03-21 13:15:00,22.75,22.76,22.73,22.73,19300.0,14.6524,14.6589,14.6395,14.6395,19300.0
2005-03-21 13:20:00,22.73,22.74,22.7,22.7,7900.0,14.6395,14.646,14.6202,14.6202,7900.0
2005-03-21 13:25:00,22.7,22.71,22.67,22.67,19600.0,14.6202,14.6267,14.6009,14.6009,19600.0
2005-03-21 13:30:00,22.67,22.72,22.67,22.7,22600.0,14.6009,14.6331,14.6009,14.6202,22600.0
2005-03-21 13:35:00,22.7,22.71,22.68,22.68,12800.0,14.6202,14.6267,14.6073,14.6073,12800.0
2005-03-21 13:40:00,22.68,22.72,22.68,22.72,53300.0,14.6073,14.6331,14.6073,14.6331,53300.0
2005-03-21 13:45:00,22.71,22.74,22.69,22.71,49900.0,14.6267,14.646,14.6138,14.6267,49900.0
2005-03-21 13:50:00,22.71,22.73,22.71,22.72,14900.0,14.6267,14.6395,14.6267,14.6331,14900.0
2005-03-21 13:55:00,22.72,22.72,22.7,22.7,11500.0,14.6331,14.6331,14.6202,14.6202,11500.0
2005-03-21 14:00:00,22.7,22.71,22.69,22.7,11400.0,14.6202,14.6267,14.6138,14.6202,11400.0
2005-03-21 14:05:00,22.7,22.71,22.68,22.7,57900.0,14.6202,14.6267,14.6073,14.6202,57900.0
2005-03-21 14:10:00,22.7,22.71,22.7,22.7,20500.0,14.6202,14.6267,14.6202,14.6202,20500.0
2005-03-21 14:15:00,22.69,22.69,22.65,22.68,26100.0,14.6138,14.6138,14.588,14.6073,26100.0
2005-03-21 14:20:00,22.68,22.68,22.66,22.68,30700.0,14.6073,14.6073,14.5945,14.6073,30700.0
2005-03-21 14:25:00,22.67,22.71,22.67,22.67,39600.0,14.6009,14.6267,14.6009,14.6009,39600.0
2005-03-21 14:30:00,22.66,22.72,22.66,22.72,23400.0,14.5945,14.6331,14.5945,14.6331,23400.0
2005-03-21 14:35:00,22.72,22.74,22.72,22.74,23200.0,14.6331,14.646,14.6331,14.646,23200.0
2005-03-21 14:40:00,22.74,22.74,22.72,22.72,28000.0,14.646,14.646,14.6331,14.6331,28000.0
2005-03-21 14:45:00,22.73,22.77,22.73,22.73,60600.0,14.6395,14.6653,14.6395,14.6395,60600.0
2005-03-21 14:50:00,22.73,22.74,22.72,22.72,11500.0,14.6395,14.646,14.6331,14.6331,11500.0
2005-03-21 14:55:00,22.72,22.73,22.7,22.71,17700.0,14.6331,14.6395,14.6202,14.6267,17700.0
2005-03-21 15:00:00,22.71,22.73,22.7,22.72,34000.0,14.6267,14.6395,14.6202,14.6331,34000.0
2005-03-21 15:05:00,22.72,22.72,22.71,22.72,12300.0,14.6331,14.6331,14.6267,14.6331,12300.0
2005-03-21 15:10:00,22.72,22.72,22.7,22.7,10800.0,14.6331,14.6331,14.6202,14.6202,10800.0
2005-03-21 15:15:00,22.7,22.71,22.7,22.71,17200.0,14.6202,14.6267,14.6202,14.6267,17200.0
2005-03-21 15:20:00,22.7,22.74,22.69,22.73,30100.0,14.6202,14.646,14.6138,14.6395,30100.0
2005-03-21 15:25:00,22.73,22.73,22.69,22.69,20200.0,14.6395,14.6395,14.6138,14.6138,20200.0
2005-03-21 15:30:00,22.7,22.7,22.65,22.66,24600.0,14.6202,14.6202,14.588,14.5945,24600.0
2005-03-21 15:35:00,22.64,22.65,22.59,22.59,19500.0,14.5816,14.588,14.5494,14.5494,19500.0
2005-03-21 15:40:00,22.59,22.59,22.52,22.52,52900.0,14.5494,14.5494,14.5043,14.5043,52900.0
2005-03-21 15:45:00,22.52,22.6,22.52,22.59,44300.0,14.5043,14.5558,14.5043,14.5494,44300.0
2005-03-21 15:50:00,22.58,22.59,22.57,22.58,41700.0,14.5429,14.5494,14.5365,14.5429,41700.0
2005-03-21 15:55:00,22.57,22.6,22.55,22.59,46600.0,14.5365,14.5558,14.5236,14.5494,46600.0
2005-03-22 09:30:00,22.65,22.65,22.62,22.63,34200.0,14.588,14.588,14.5687,14.5751,34200.0
2005-03-22 09:35:00,22.61,22.65,22.55,22.65,38600.0,14.5623,14.588,14.5236,14.588,38600.0
2005-03-22 09:40:00,22.64,22.64,22.47,22.47,33100.0,14.5816,14.5816,14.4721,14.4721,33100.0
2005-03-22 09:45:00,22.45,22.61,22.45,22.61,58200.0,14.4592,14.5623,14.4592,14.5623,58200.0
2005-03-22 09:50:00,22.62,22.63,22.58,22.6,17500.0,14.5687,14.5751,14.5429,14.5558,17500.0
2005-03-22 09:55:00,22.59,22.6,22.56,22.57,18400.0,14.5494,14.5558,14.5301,14.5365,18400.0
2005-03-22 10:00:00,22.57,22.6,22.54,22.54,35500.0,14.5365,14.5558,14.5172,14.5172,35500.0
2005-03-22 10:05:00,22.54,22.55,22.51,22.51,17900.0,14.5172,14.5236,14.4979,14.4979,17900.0
2005-03-22 10:10:00,22.51,22.52,22.43,22.43,28200.0,14.4979,14.5043,14.4463,14.4463,28200.0
2005-03-22 10:15:00,22.42,22.47,22.42,22.42,14200.0,14.4399,14.4721,14.4399,14.4399,14200.0
2005-03-22 10:20:00,22.42,22.5,22.42,22.5,27100.0,14.4399,14.4914,14.4399,14.4914,27100.0
2005-03-22 10:25:00,22.5,22.53,22.46,22.52,27000.0,14.4914,14.5107,14.4657,14.5043,27000.0
2005-03-22 10:30:00,22.52,22.54,22.51,22.51,15700.0,14.5043,14.5172,14.4979,14.4979,15700.0
2005-03-22 10:35:00,22.52,22.54,22.48,22.48,23000.0,14.5043,14.5172,14.4785,14.4785,23000.0
2005-03-22 10:40:00,22.46,22.54,22.46,22.49,19400.0,14.4657,14.5172,14.4657,14.485,19400.0
2005-03-22 10:45:00,22.49,22.55,22.48,22.52,18400.0,14.485,14.5236,14.4785,14.5043,18400.0
2005-03-22 10:50:00,22.53,22.54,22.51,22.51,10100.0,14.5107,14.5172,14.4979,14.4979,10100.0
2005-03-22 10:55:00,22.51,22.55,22.51,22.53,17400.0,14.4979,14.5236,14.4979,14.5107,17400.0
2005-03-22 11:00:00,22.52,22.55,22.52,22.54,7500.0,14.5043,14.5236,14.5043,14.5172,7500.0
2005-03-22 11:05:00,22.54,22.55,22.51,22.52,11400.0,14.5172,14.5236,14.4979,14.5043,11400.0
2005-03-22 11:10:00,22.52,22.53,22.51,22.53,5600.0,14.5043,14.5107,14.4979,14.5107,5600.0
2005-03-22 11:15:00,22.51,22.54,22.5,22.53,21600.0,14.4979,14.5172,14.4914,14.5107,21600.0
2005-03-22 11:20:00,22.52,22.53,22.5,22.51,12100.0,14.5043,14.5107,14.4914,14.4979,12100.0
2005-03-22 11:25:00,22.51,22.57,22.5,22.53,28600.0,14.4979,14.5365,14.4914,14.5107,28600.0
2005-03-22 11:30:00,22.54,22.58,22.54,22.55,22400.0,14.5172,14.5429,14.5172,14.5236,22400.0
2005-03-22 11:35:00,22.55,22.56,22.52,22.54,13300.0,14.5236,14.5301,14.5043,14.5172,13300.0
2005-03-22 11:40:00,22.54,22.54,22.49,22.5,10900.0,14.5172,14.5172,14.485,14.4914,10900.0
2005-03-22 11:45:00,22.5,22.53,22.49,22.52,14100.0,14.4914,14.5107,14.485,14.5043,14100.0
2005-03-22 11:50:00,22.51,22.52,22.47,22.48,10900.0,14.4979,14.5043,14.4721,14.4785,10900.0
2005-03-22 11:55:00,22.48,22.5,22.45,22.46,10100.0,14.4785,14.4914,14.4592,14.4657,10100.0
2005-03-22 12:00:00,22.45,22.47,22.42,22.42,16000.0,14.4592,14.4721,14.4399,14.4399,16000.0
2005-03-22 12:05:00,22.43,22.44,22.43,22.43,12500.0,14.4463,14.4528,14.4463,14.4463,12500.0
2005-03-22 12:10:00,22.44,22.45,22.42,22.45,19200.0,14.4528,14.4592,14.4399,14.4592,19200.0
2005-03-22 12:15:00,22.45,22.45,22.44,22.45,16000.0,14.4592,14.4592,14.4528,14.4592,16000.0
2005-03-22 12:20:00,22.44,22.45,22.37,22.4,20600.0,14.4528,14.4592,14.4077,14.427,20600.0
2005-03-22 12:25:00,22.4,22.41,22.39,22.4,14000.0,14.427,14.4334,14.4206,14.427,14000.0
2005-03-22 12:30:00,22.39,22.4,22.35,22.35,22000.0,14.4206,14.427,14.3948,14.3948,22000.0
2005-03-22 12:35:00,22.36,22.37,22.35,22.36,53200.0,14.4012,14.4077,14.3948,14.4012,53200.0
2005-03-22 12:40:00,22.36,22.4,22.36,22.4,35400.0,14.4012,14.427,14.4012,14.427,35400.0
2005-03-22 12:45:00,22.4,22.41,22.39,22.41,11400.0,14.427,14.4334,14.4206,14.4334,11400.0
2005-03-22 12:50:00,22.42,22.42,22.4,22.42,13600.0,14.4399,14.4399,14.427,14.4399,13600.0
2005-03-22 12:55:00,22.41,22.45,22.41,22.44,30400.0,14.4334,14.4592,14.4334,14.4528,30400.0
2005-03-22 13:00:00,22.44,22.5,22.44,22.49,54300.0,14.4528,14.4914,14.4528,14.485,54300.0
2005-03-22 13:05:00,22.49,22.51,22.49,22.51,29600.0,14.485,14.4979,14.485,14.4979,29600.0
2005-03-22 13:10:00,22.51,22.54,22.51,22.53,10800.0,14.4979,14.5172,14.4979,14.5107,10800.0
2005-03-22 13:15:00,22.53,22.55,22.53,22.55,13200.0,14.5107,14.5236,14.5107,14.5236,13200.0
2005-03-22 13:20:00,22.55,22.57,22.55,22.56,35600.0,14.5236,14.5365,14.5236,14.5301,35600.0
2005-03-22 13:25:00,22.57,22.64,22.57,22.64,29000.0,14.5365,14.5816,14.5365,14.5816,29000.0
2005-03-22 13:30:00,22.65,22.68,22.65,22.66,44900.0,14.588,14.6073,14.588,14.5945,44900.0
2005-03-22 13:35:00,22.67,22.71,22.66,22.71,28300.0,14.6009,14.6267,14.5945,14.6267,28300.0
2005-03-22 13:40:00,22.71,22.72,22.69,22.7,13900.0,14.6267,14.6331,14.6138,14.6202,13900.0
2005-03-22 13:45:00,22.7,22.72,22.7,22.71,29600.0,14.6202,14.6331,14.6202,14.6267,29600.0
2005-03-22 13:50:00,22.71,22.71,22.69,22.71,21900.0,14.6267,14.6267,14.6138,14.6267,21900.0
2005-03-22 13:55:00,22.69,22.71,22.68,22.71,16400.0,14.6138,14.6267,14.6073,14.6267,16400.0
2005-03-22 14:00:00,22.71,22.75,22.69,22.75,17300.0,14.6267,14.6524,14.6138,14.6524,17300.0
2005-03-22 14:05:00,22.77,22.8,22.75,22.78,51700.0,14.6653,14.6846,14.6524,14.6718,51700.0
2005-03-22 14:10:00,22.78,22.79,22.77,22.78,14100.0,14.6718,14.6782,14.6653,14.6718,14100.0
2005-03-22 14:15:00,22.77,22.79,22.75,22.78,24900.0,14.6653,14.6782,14.6524,14.6718,24900.0
2005-03-22 14:20:00,22.77,22.77,22.63,22.7,57800.0,14.6653,14.6653,14.5751,14.6202,57800.0
2005-03-22 14:25:00,22.7,22.71,22.67,22.67,47800.0,14.6202,14.6267,14.6009,14.6009,47800.0
2005-03-22 14:30:00,22.67,22.74,22.66,22.71,36200.0,14.6009,14.646,14.5945,14.6267,36200.0
2005-03-22 14:35:00,22.71,22.72,22.63,22.63,40800.0,14.6267,14.6331,14.5751,14.5751,40800.0
2005-03-22 14:40:00,22.62,22.62,22.5,22.53,58000.0,14.5687,14.5687,14.4914,14.5107,58000.0
2005-03-22 14:45:00,22.53,22.57,22.5,22.52,38800.0,14.5107,14.5365,14.4914,14.5043,38800.0
2005-03-22 14:50:00,22.52,22.62,22.52,22.62,44600.0,14.5043,14.5687,14.5043,14.5687,44600.0
2005-03-22 14:55:00,22.62,22.63,22.58,22.58,43100.0,14.5687,14.5751,14.5429,14.5429,43100.0
2005-03-22 15:00:00,22.58,22.6,22.57,22.59,100800.0,14.5429,14.5558,14.5365,14.5494,100800.0
2005-03-22 15:05:00,22.59,22.61,22.58,22.58,57900.0,14.5494,14.5623,14.5429,14.5429,57900.0
2005-03-22 15:10:00,22.58,22.6,22.58,22.59,69900.0,14.5429,14.5558,14.5429,14.5494,69900.0
2005-03-22 15:15:00,22.59,22.59,22.55,22.59,156100.0,14.5494,14.5494,14.5236,14.5494,156100.0
2005-03-22 15:20:00,22.59,22.6,22.55,22.58,47700.0,14.5494,14.5558,14.5236,14.5429,47700.0
2005-03-22 15:25:00,22.57,22.59,22.57,22.59,43700.0,14.5365,14.5494,14.5365,14.5494,43700.0
2005-03-22 15:30:00,22.58,22.59,22.55,22.57,78000.0,14.5429,14.5494,14.5236,14.5365,78000.0
2005-03-22 15:35:00,22.56,22.59,22.55,22.57,89600.0,14.5301,14.5494,14.5236,14.5365,89600.0
2005-03-22 15:40:00,22.57,22.57,22.53,22.54,66700.0,14.5365,14.5365,14.5107,14.5172,66700.0
2005-03-22 15:45:00,22.53,22.58,22.51,22.56,64400.0,14.5107,14.5429,14.4979,14.5301,64400.0
2005-03-22 15:50:00,22.56,22.58,22.56,22.56,74400.0,14.5301,14.5429,14.5301,14.5301,74400.0
2005-03-22 15:55:00,22.57,22.59,22.57,22.58,136500.0,14.5365,14.5494,14.5365,14.5429,136500.0
2005-03-23 09:30:00,22.6,22.7,22.58,22.65,41500.0,14.5558,14.6202,14.5429,14.588,41500.0
2005-03-23 09:35:00,22.65,22.65,22.55,22.6,66300.0,14.588,14.588,14.5236,14.5558,66300.0
2005-03-23 09:40:00,22.6,22.67,22.59,22.6,52200.0,14.5558,14.6009,14.5494,14.5558,52200.0
2005-03-23 09:45:00,22.6,22.65,22.56,22.65,32800.0,14.5558,14.588,14.5301,14.588,32800.0
2005-03-23 09:50:00,22.64,22.65,22.61,22.61,22400.0,14.5816,14.588,14.5623,14.5623,22400.0
2005-03-23 09:55:00,22.62,22.65,22.55,22.56,22100.0,14.5687,14.588,14.5236,14.5301,22100.0
2005-03-23 10:00:00,22.58,22.66,22.56,22.61,46400.0,14.5429,14.5945,14.5301,14.5623,46400.0
2005-03-23 10:05:00,22.63,22.66,22.62,22.66,25200.0,14.5751,14.5945,14.5687,14.5945,25200.0
2005-03-23 10:10:00,22.66,22.67,22.57,22.62,27400.0,14.5945,14.6009,14.5365,14.5687,27400.0
2005-03-23 10:15:00,22.62,22.64,22.61,22.63,26300.0,14.5687,14.5816,14.5623,14.5751,26300.0
2005-03-23 10:20:00,22.63,22.64,22.59,22.61,16300.0,14.5751,14.5816,14.5494,14.5623,16300.0
2005-03-23 10:25:00,22.61,22.64,22.58,22.64,17800.0,14.5623,14.5816,14.5429,14.5816,17800.0
2005-03-23 10:30:00,22.64,22.67,22.56,22.58,32900.0,14.5816,14.6009,14.5301,14.5429,32900.0
2005-03-23 10:35:00,22.58,22.63,22.58,22.59,11700.0,14.5429,14.5751,14.5429,14.5494,11700.0
2005-03-23 10:40:00,22.6,22.65,22.6,22.64,15800.0,14.5558,14.588,14.5558,14.5816,15800.0
2005-03-23 10:45:00,22.63,22.64,22.57,22.6,11200.0,14.5751,14.5816,14.5365,14.5558,11200.0
2005-03-23 10:50:00,22.59,22.61,22.56,22.6,39500.0,14.5494,14.5623,14.5301,14.5558,39500.0
2005-03-23 10:55:00,22.6,22.61,22.56,22.6,48500.0,14.5558,14.5623,14.5301,14.5558,48500.0
2005-03-23 11:00:00,22.59,22.6,22.55,22.56,23100.0,14.5494,14.5558,14.5236,14.5301,23100.0
2005-03-23 11:05:00,22.56,22.59,22.55,22.59,34900.0,14.5301,14.5494,14.5236,14.5494,34900.0
2005-03-23 11:10:00,22.59,22.6,22.56,22.56,30300.0,14.5494,14.5558,14.5301,14.5301,30300.0
2005-03-23 11:15:00,22.56,22.59,22.56,22.59,29300.0,14.5301,14.5494,14.5301,14.5494,29300.0
2005-03-23 11:20:00,22.58,22.6,22.56,22.56,10100.0,14.5429,14.5558,14.5301,14.5301,10100.0
2005-03-23 11:25:00,22.56,22.57,22.51,22.51,31500.0,14.5301,14.5365,14.4979,14.4979,31500.0
2005-03-23 11:30:00,22.53,22.55,22.52,22.55,20200.0,14.5107,14.5236,14.5043,14.5236,20200.0
2005-03-23 11:35:00,22.54,22.56,22.52,22.52,17800.0,14.5172,14.5301,14.5043,14.5043,17800.0
2005-03-23 11:40:00,22.52,22.55,22.51,22.52,15200.0,14.5043,14.5236,14.4979,14.5043,15200.0
2005-03-23 11:45:00,22.52,22.55,22.52,22.54,8900.0,14.5043,14.5236,14.5043,14.5172,8900.0
2005-03-23 11:50:00,22.54,22.55,22.51,22.54,17400.0,14.5172,14.5236,14.4979,14.5172,17400.0
2005-03-23 11:55:00,22.51,22.56,22.51,22.55,25000.0,14.4979,14.5301,14.4979,14.5236,25000.0
2005-03-23 12:00:00,22.56,22.56,22.54,22.55,12300.0,14.5301,14.5301,14.5172,14.5236,12300.0
2005-03-23 12:05:00,22.56,22.57,22.54,22.57,21000.0,14.5301,14.5365,14.5172,14.5365,21000.0
2005-03-23 12:10:00,22.57,22.61,22.56,22.56,40500.0,14.5365,14.5623,14.5301,14.5301,40500.0
2005-03-23 12:15:00,22.56,22.56,22.53,22.54,16500.0,14.5301,14.5301,14.5107,14.5172,16500.0
2005-03-23 12:20:00,22.55,22.58,22.55,22.58,11200.0,14.5236,14.5429,14.5236,14.5429,11200.0
2005-03-23 12:25:00,22.57,22.61,22.56,22.61,41200.0,14.5365,14.5623,14.5301,14.5623,41200.0
2005-03-23 12:30:00,22.61,22.63,22.6,22.63,20500.0,14.5623,14.5751,14.5558,14.5751,20500.0
2005-03-23 12:35:00,22.62,22.63,22.61,22.61,9800.0,14.5687,14.5751,14.5623,14.5623,9800.0
2005-03-23 12:40:00,22.61,22.62,22.58,22.58,24600.0,14.5623,14.5687,14.5429,14.5429,24600.0
2005-03-23 12:45:00,22.58,22.59,22.58,22.58,5100.0,14.5429,14.5494,14.5429,14.5429,5100.0
2005-03-23 12:50:00,22.59,22.62,22.59,22.6,20400.0,14.5494,14.5687,14.5494,14.5558,20400.0
2005-03-23 12:55:00,22.61,22.64,22.61,22.64,20800.0,14.5623,14.5816,14.5623,14.5816,20800.0
2005-03-23 13:00:00,22.63,22.64,22.6,22.6,23800.0,14.5751,14.5816,14.5558,14.5558,23800.0
2005-03-23 13:05:00,22.6,22.6,22.58,22.58,8300.0,14.5558,14.5558,14.5429,14.5429,8300.0
2005-03-23 13:10:00,22.59,22.6,22.57,22.6,28600.0,14.5494,14.5558,14.5365,14.5558,28600.0
2005-03-23 13:15:00,22.6,22.61,22.59,22.6,33500.0,14.5558,14.5623,14.5494,14.5558,33500.0
2005-03-23 13:20:00,22.59,22.6,22.57,22.57,19400.0,14.5494,14.5558,14.5365,14.5365,19400.0
2005-03-23 13:25:00,22.58,22.59,22.57,22.57,21900.0,14.5429,14.5494,14.5365,14.5365,21900.0
2005-03-23 13:30:00,22.57,22.59,22.57,22.59,27800.0,14.5365,14.5494,14.5365,14.5494,27800.0
2005-03-23 13:35:00,22.59,22.59,22.58,22.59,39200.0,14.5494,14.5494,14.5429,14.5494,39200.0
2005-03-23 13:40:00,22.59,22.6,22.59,22.59,23100.0,14.5494,14.5558,14.5494,14.5494,23100.0
2005-03-23 13:45:00,22.6,22.67,22.6,22.63,58100.0,14.5558,14.6009,14.5558,14.5751,58100.0
2005-03-23 13:50:00,22.62,22.66,22.62,22.64,18700.0,14.5687,14.5945,14.5687,14.5816,18700.0
2005-03-23 13:55:00,22.64,22.65,22.6,22.63,19200.0,14.5816,14.588,14.5558,14.5751,19200.0
2005-03-23 14:00:00,22.62,22.65,22.61,22.63,17700.0,14.5687,14.588,14.5623,14.5751,17700.0
2005-03-23 14:05:00,22.62,22.64,22.62,22.64,47000.0,14.5687,14.5816,14.5687,14.5816,47000.0
2005-03-23 14:10:00,22.63,22.64,22.62,22.63,21400.0,14.5751,14.5816,14.5687,14.5751,21400.0
2005-03-23 14:15:00,22.63,22.64,22.62,22.63,12300.0,14.5751,14.5816,14.5687,14.5751,12300.0
2005-03-23 14:20:00,22.63,22.63,22.61,22.62,13200.0,14.5751,14.5751,14.5623,14.5687,13200.0
2005-03-23 14:25:00,22.61,22.64,22.61,22.63,23400.0,14.5623,14.5816,14.5623,14.5751,23400.0
2005-03-23 14:30:00,22.63,22.64,22.62,22.62,20500.0,14.5751,14.5816,14.5687,14.5687,20500.0
2005-03-23 14:35:00,22.62,22.62,22.56,22.56,23700.0,14.5687,14.5687,14.5301,14.5301,23700.0
2005-03-23 14:40:00,22.57,22.59,22.55,22.58,100800.0,14.5365,14.5494,14.5236,14.5429,100800.0
2005-03-23 14:45:00,22.58,22.59,22.56,22.58,31600.0,14.5429,14.5494,14.5301,14.5429,31600.0
2005-03-23 14:50:00,22.58,22.58,22.56,22.57,39500.0,14.5429,14.5429,14.5301,14.5365,39500.0
2005-03-23 14:55:00,22.58,22.58,22.56,22.56,17000.0,14.5429,14.5429,14.5301,14.5301,17000.0
2005-03-23 15:00:00,22.56,22.58,22.55,22.58,13600.0,14.5301,14.5429,14.5236,14.5429,13600.0
2005-03-23 15:05:00,22.57,22.58,22.53,22.57,32600.0,14.5365,14.5429,14.5107,14.5365,32600.0
2005-03-23 15:10:00,22.56,22.6,22.56,22.57,72100.0,14.5301,14.5558,14.5301,14.5365,72100.0
2005-03-23 15:15:00,22.57,22.58,22.56,22.56,21400.0,14.5365,14.5429,14.5301,14.5301,21400.0
2005-03-23 15:20:00,22.56,22.56,22.52,22.52,34300.0,14.5301,14.5301,14.5043,14.5043,34300.0
2005-03-23 15:25:00,22.52,22.56,22.5,22.56,44900.0,14.5043,14.5301,14.4914,14.5301,44900.0
2005-03-23 15:30:00,22.56,22.56,22.53,22.53,28300.0,14.5301,14.5301,14.5107,14.5107,28300.0
2005-03-23 15:35:00,22.54,22.54,22.51,22.54,30600.0,14.5172,14.5172,14.4979,14.5172,30600.0
2005-03-23 15:40:00,22.54,22.57,22.54,22.57,45400.0,14.5172,14.5365,14.5172,14.5365,45400.0
2005-03-23 15:45:00,22.57,22.58,22.55,22.55,33000.0,14.5365,14.5429,14.5236,14.5236,33000.0
2005-03-23 15:50:00,22.55,22.56,22.52,22.52,30900.0,14.5236,14.5301,14.5043,14.5043,30900.0
2005-03-23 15:55:00,22.52,22.55,22.52,22.53,42600.0,14.5043,14.5236,14.5043,14.5107,42600.0
2005-03-24 09:30:00,22.53,22.6,22.5,22.51,45200.0,14.5107,14.5558,14.4914,14.4979,45200.0
2005-03-24 09:35:00,22.5,22.63,22.5,22.62,15800.0,14.4914,14.5751,14.4914,14.5687,15800.0
2005-03-24 09:40:00,22.62,22.62,22.58,22.58,62100.0,14.5687,14.5687,14.5429,14.5429,62100.0
2005-03-24 09:45:00,22.58,22.58,22.56,22.56,22600.0,14.5429,14.5429,14.5301,14.5301,22600.0
2005-03-24 09:50:00,22.55,22.58,22.53,22.56,18000.0,14.5236,14.5429,14.5107,14.5301,18000.0
2005-03-24 09:55:00,22.56,22.58,22.54,22.56,17700.0,14.5301,14.5429,14.5172,14.5301,17700.0
2005-03-24 10:00:00,22.57,22.61,22.16,22.6,41500.0,14.5365,14.5623,14.2724,14.5558,41500.0
2005-03-24 10:05:00,22.61,22.63,22.58,22.63,35800.0,14.5623,14.5751,14.5429,14.5751,35800.0
2005-03-24 10:10:00,22.62,22.63,22.61,22.62,27500.0,14.5687,14.5751,14.5623,14.5687,27500.0
2005-03-24 10:15:00,22.62,22.63,22.6,22.62,20800.0,14.5687,14.5751,14.5558,14.5687,20800.0
2005-03-24 10:20:00,22.63,22.64,22.61,22.64,17400.0,14.5751,14.5816,14.5623,14.5816,17400.0
2005-03-24 10:25:00,22.63,22.67,22.63,22.65,20900.0,14.5751,14.6009,14.5751,14.588,20900.0
2005-03-24 10:30:00,22.65,22.68,22.65,22.65,17600.0,14.588,14.6073,14.588,14.588,17600.0
2005-03-24 10:35:00,22.65,22.68,22.63,22.66,23600.0,14.588,14.6073,14.5751,14.5945,23600.0
2005-03-24 10:40:00,22.66,22.67,22.65,22.66,10900.0,14.5945,14.6009,14.588,14.5945,10900.0
2005-03-24 10:45:00,22.66,22.66,22.62,22.62,18400.0,14.5945,14.5945,14.5687,14.5687,18400.0
2005-03-24 10:50:00,22.62,22.62,22.6,22.62,10200.0,14.5687,14.5687,14.5558,14.5687,10200.0
2005-03-24 10:55:00,22.61,22.61,22.6,22.6,10600.0,14.5623,14.5623,14.5558,14.5558,10600.0
2005-03-24 11:00:00,22.6,22.6,22.57,22.58,12800.0,14.5558,14.5558,14.5365,14.5429,12800.0
2005-03-24 11:05:00,22.57,22.57,22.52,22.56,23400.0,14.5365,14.5365,14.5043,14.5301,23400.0
2005-03-24 11:10:00,22.58,22.58,22.53,22.54,11900.0,14.5429,14.5429,14.5107,14.5172,11900.0
2005-03-24 11:15:00,22.54,22.55,22.53,22.54,10100.0,14.5172,14.5236,14.5107,14.5172,10100.0
2005-03-24 11:20:00,22.54,22.57,22.54,22.56,10500.0,14.5172,14.5365,14.5172,14.5301,10500.0
2005-03-24 11:25:00,22.56,22.57,22.53,22.53,10500.0,14.5301,14.5365,14.5107,14.5107,10500.0
2005-03-24 11:30:00,22.53,22.58,22.53,22.58,10000.0,14.5107,14.5429,14.5107,14.5429,10000.0
2005-03-24 11:35:00,22.59,22.6,22.58,22.6,194100.0,14.5494,14.5558,14.5429,14.5558,194100.0
2005-03-24 11:40:00,22.6,22.64,22.6,22.64,139200.0,14.5558,14.5816,14.5558,14.5816,139200.0
2005-03-24 11:45:00,22.64,22.7,22.64,22.67,24800.0,14.5816,14.6202,14.5816,14.6009,24800.0
2005-03-24 11:50:00,22.65,22.69,22.63,22.63,55600.0,14.588,14.6138,14.5751,14.5751,55600.0
2005-03-24 11:55:00,22.63,22.65,22.63,22.65,10400.0,14.5751,14.588,14.5751,14.588,10400.0
2005-03-24 12:00:00,22.65,22.65,22.65,22.65,15600.0,14.588,14.588,14.588,14.588,15600.0
2005-03-24 12:05:00,22.65,22.69,22.65,22.69,59200.0,14.588,14.6138,14.588,14.6138,59200.0
2005-03-24 12:10:00,22.68,22.7,22.68,22.69,5200.0,14.6073,14.6202,14.6073,14.6138,5200.0
2005-03-24 12:15:00,22.68,22.69,22.67,22.68,7600.0,14.6073,14.6138,14.6009,14.6073,7600.0
2005-03-24 12:20:00,22.68,22.68,22.66,22.66,15500.0,14.6073,14.6073,14.5945,14.5945,15500.0
2005-03-24 12:25:00,22.67,22.7,22.66,22.67,80100.0,14.6009,14.6202,14.5945,14.6009,80100.0
2005-03-24 12:30:00,22.66,22.72,22.66,22.7,61000.0,14.5945,14.6331,14.5945,14.6202,61000.0
2005-03-24 12:35:00,22.71,22.77,22.71,22.77,25400.0,14.6267,14.6653,14.6267,14.6653,25400.0
2005-03-24 12:40:00,22.77,22.78,22.75,22.77,12400.0,14.6653,14.6718,14.6524,14.6653,12400.0
2005-03-24 12:45:00,22.79,22.79,22.74,22.74,9600.0,14.6782,14.6782,14.646,14.646,9600.0
2005-03-24 12:50:00,22.73,22.79,22.72,22.77,70500.0,14.6395,14.6782,14.6331,14.6653,70500.0
2005-03-24 12:55:00,22.77,22.77,22.75,22.77,14400.0,14.6653,14.6653,14.6524,14.6653,14400.0
2005-03-24 13:00:00,22.77,22.78,22.76,22.77,8700.0,14.6653,14.6718,14.6589,14.6653,8700.0
2005-03-24 13:05:00,22.76,22.76,22.74,22.75,4500.0,14.6589,14.6589,14.646,14.6524,4500.0
2005-03-24 13:10:00,22.74,22.74,22.72,22.72,11900.0,14.646,14.646,14.6331,14.6331,11900.0
2005-03-24 13:15:00,22.72,22.74,22.71,22.72,18900.0,14.6331,14.646,14.6267,14.6331,18900.0
2005-03-24 13:20:00,22.72,22.75,22.72,22.73,11300.0,14.6331,14.6524,14.6331,14.6395,11300.0
2005-03-24 13:25:00,22.73,22.75,22.73,22.74,16000.0,14.6395,14.6524,14.6395,14.646,16000.0
2005-03-24 13:30:00,22.74,22.74,22.72,22.74,18300.0,14.646,14.646,14.6331,14.646,18300.0
2005-03-24 13:35:00,22.75,22.75,22.74,22.75,4800.0,14.6524,14.6524,14.646,14.6524,4800.0
2005-03-24 13:40:00,22.75,22.76,22.74,22.75,7500.0,14.6524,14.6589,14.646,14.6524,7500.0
2005-03-24 13:45:00,22.75,22.76,22.75,22.75,20700.0,14.6524,14.6589,14.6524,14.6524,20700.0
2005-03-24 13:50:00,22.75,22.76,22.71,22.72,13900.0,14.6524,14.6589,14.6267,14.6331,13900.0
2005-03-24 13:55:00,22.72,22.76,22.71,22.76,37100.0,14.6331,14.6589,14.6267,14.6589,37100.0
2005-03-24 14:00:00,22.75,22.76,22.74,22.76,90800.0,14.6524,14.6589,14.646,14.6589,90800.0
2005-03-24 14:05:00,22.76,22.77,22.76,22.77,26400.0,14.6589,14.6653,14.6589,14.6653,26400.0
2005-03-24 14:10:00,22.77,22.77,22.75,22.75,35300.0,14.6653,14.6653,14.6524,14.6524,35300.0
2005-03-24 14:15:00,22.75,22.75,22.74,22.74,31000.0,14.6524,14.6524,14.646,14.646,31000.0
2005-03-24 14:20:00,22.74,22.74,22.73,22.73,12600.0,14.646,14.646,14.6395,14.6395,12600.0
2005-03-24 14:25:00,22.73,22.74,22.7,22.7,26500.0,14.6395,14.646,14.6202,14.6202,26500.0
2005-03-24 14:30:00,22.71,22.72,22.69,22.7,22300.0,14.6267,14.6331,14.6138,14.6202,22300.0
2005-03-24 14:35:00,22.7,22.7,22.69,22.69,33900.0,14.6202,14.6202,14.6138,14.6138,33900.0
2005-03-24 14:40:00,22.68,22.68,22.66,22.66,19100.0,14.6073,14.6073,14.5945,14.5945,19100.0
2005-03-24 14:45:00,22.66,22.66,22.65,22.66,16900.0,14.5945,14.5945,14.588,14.5945,16900.0
2005-03-24 14:50:00,22.66,22.66,22.65,22.65,8100.0,14.5945,14.5945,14.588,14.588,8100.0
2005-03-24 14:55:00,22.65,22.68,22.65,22.67,20000.0,14.588,14.6073,14.588,14.6009,20000.0
2005-03-24 15:00:00,22.66,22.67,22.66,22.66,24200.0,14.5945,14.6009,14.5945,14.5945,24200.0
2005-03-24 15:05:00,22.67,22.67,22.65,22.65,125500.0,14.6009,14.6009,14.588,14.588,125500.0
2005-03-24 15:10:00,22.65,22.7,22.65,22.69,48300.0,14.588,14.6202,14.588,14.6138,48300.0
2005-03-24 15:15:00,22.69,22.72,22.69,22.7,76900.0,14.6138,14.6331,14.6138,14.6202,76900.0
2005-03-24 15:20:00,22.7,22.71,22.7,22.7,29200.0,14.6202,14.6267,14.6202,14.6202,29200.0
2005-03-24 15:25:00,22.71,22.72,22.7,22.7,36100.0,14.6267,14.6331,14.6202,14.6202,36100.0
2005-03-24 15:30:00,22.69,22.7,22.65,22.65,34800.0,14.6138,14.6202,14.588,14.588,34800.0
2005-03-24 15:35:00,22.65,22.67,22.65,22.66,32800.0,14.588,14.6009,14.588,14.5945,32800.0
2005-03-24 15:40:00,22.66,22.66,22.63,22.63,47600.0,14.5945,14.5945,14.5751,14.5751,47600.0
2005-03-24 15:45:00,22.62,22.62,22.6,22.61,48100.0,14.5687,14.5687,14.5558,14.5623,48100.0
2005-03-24 15:50:00,22.6,22.63,22.58,22.58,41200.0,14.5558,14.5751,14.5429,14.5429,41200.0
2005-03-24 15:55:00,22.58,22.61,22.58,22.61,32100.0,14.5429,14.5623,14.5429,14.5623,32100.0
2005-03-28 09:30:00,22.7,22.72,22.64,22.66,48900.0,14.6202,14.6331,14.5816,14.5945,48900.0
2005-03-28 09:35:00,22.65,22.68,22.61,22.68,28100.0,14.588,14.6073,14.5623,14.6073,28100.0
2005-03-28 09:40:00,22.67,22.7,22.61,22.61,21700.0,14.6009,14.6202,14.5623,14.5623,21700.0
2005-03-28 09:45:00,22.61,22.62,22.59,22.62,32600.0,14.5623,14.5687,14.5494,14.5687,32600.0
2005-03-28 09:50:00,22.63,22.68,22.62,22.65,98600.0,14.5751,14.6073,14.5687,14.588,98600.0
2005-03-28 09:55:00,22.64,22.69,22.64,22.65,25400.0,14.5816,14.6138,14.5816,14.588,25400.0
2005-03-28 10:00:00,22.66,22.69,22.65,22.66,121700.0,14.5945,14.6138,14.588,14.5945,121700.0
2005-03-28 10:05:00,22.66,22.68,22.63,22.64,119600.0,14.5945,14.6073,14.5751,14.5816,119600.0
2005-03-28 10:10:00,22.63,22.65,22.6,22.61,14900.0,14.5751,14.588,14.5558,14.5623,14900.0
2005-03-28 10:15:00,22.63,22.65,22.6,22.62,75600.0,14.5751,14.588,14.5558,14.5687,75600.0
2005-03-28 10:20:00,22.62,22.62,22.6,22.62,11800.0,14.5687,14.5687,14.5558,14.5687,11800.0
2005-03-28 10:25:00,22.62,22.63,22.61,22.62,12300.0,14.5687,14.5751,14.5623,14.5687,12300.0
2005-03-28 10:30:00,22.62,22.68,22.62,22.68,17600.0,14.5687,14.6073,14.5687,14.6073,17600.0
2005-03-28 10:35:00,22.68,22.73,22.67,22.71,12700.0,14.6073,14.6395,14.6009,14.6267,12700.0
2005-03-28 10:40:00,22.7,22.71,22.66,22.69,12500.0,14.6202,14.6267,14.5945,14.6138,12500.0
2005-03-28 10:45:00,22.69,22.74,22.68,22.74,18400.0,14.6138,14.646,14.6073,14.646,18400.0
2005-03-28 10:50:00,22.74,22.75,22.71,22.72,15000.0,14.646,14.6524,14.6267,14.6331,15000.0
2005-03-28 10:55:00,22.74,22.74,22.68,22.68,30400.0,14.646,14.646,14.6073,14.6073,30400.0
2005-03-28 11:00:00,22.7,22.73,22.67,22.73,88700.0,14.6202,14.6395,14.6009,14.6395,88700.0
2005-03-28 11:05:00,22.73,22.73,22.69,22.7,19900.0,14.6395,14.6395,14.6138,14.6202,19900.0
2005-03-28 11:10:00,22.71,22.72,22.68,22.68,32000.0,14.6267,14.6331,14.6073,14.6073,32000.0
2005-03-28 11:15:00,22.68,22.7,22.66,22.69,11900.0,14.6073,14.6202,14.5945,14.6138,11900.0
2005-03-28 11:20:00,22.68,22.68,22.66,22.66,11100.0,14.6073,14.6073,14.5945,14.5945,11100.0
2005-03-28 11:25:00,22.67,22.67,22.63,22.64,6600.0,14.6009,14.6009,14.5751,14.5816,6600.0
2005-03-28 11:30:00,22.64,22.65,22.63,22.65,6600.0,14.5816,14.588,14.5751,14.588,6600.0
2005-03-28 11:35:00,22.66,22.66,22.62,22.63,5300.0,14.5945,14.5945,14.5687,14.5751,5300.0
2005-03-28 11:40:00,22.63,22.64,22.61,22.61,13600.0,14.5751,14.5816,14.5623,14.5623,13600.0
2005-03-28 11:45:00,22.6,22.62,22.58,22.61,7800.0,14.5558,14.5687,14.5429,14.5623,7800.0
2005-03-28 11:50:00,22.61,22.62,22.6,22.61,11900.0,14.5623,14.5687,14.5558,14.5623,11900.0
2005-03-28 11:55:00,22.62,22.63,22.6,22.62,5600.0,14.5687,14.5751,14.5558,14.5687,5600.0
2005-03-28 12:00:00,22.62,22.63,22.6,22.63,15400.0,14.5687,14.5751,14.5558,14.5751,15400.0
2005-03-28 12:05:00,22.62,22.63,22.55,22.58,13200.0,14.5687,14.5751,14.5236,14.5429,13200.0
2005-03-28 12:10:00,22.58,22.59,22.55,22.57,9200.0,14.5429,14.5494,14.5236,14.5365,9200.0
2005-03-28 12:15:00,22.56,22.57,22.53,22.55,5500.0,14.5301,14.5365,14.5107,14.5236,5500.0
2005-03-28 12:20:00,22.54,22.58,22.54,22.58,7400.0,14.5172,14.5429,14.5172,14.5429,7400.0
2005-03-28 12:25:00,22.58,22.61,22.57,22.6,10000.0,14.5429,14.5623,14.5365,14.5558,10000.0
2005-03-28 12:30:00,22.61,22.64,22.61,22.62,6700.0,14.5623,14.5816,14.5623,14.5687,6700.0
2005-03-28 12:35:00,22.63,22.63,22.62,22.62,6500.0,14.5751,14.5751,14.5687,14.5687,6500.0
2005-03-28 12:40:00,22.62,22.62,22.6,22.61,8200.0,14.5687,14.5687,14.5558,14.5623,8200.0
2005-03-28 12:45:00,22.61,22.61,22.57,22.57,12900.0,14.5623,14.5623,14.5365,14.5365,12900.0
2005-03-28 12:50:00,22.56,22.57,22.53,22.55,16400.0,14.5301,14.5365,14.5107,14.5236,16400.0
2005-03-28 12:55:00,22.55,22.58,22.54,22.57,10000.0,14.5236,14.5429,14.5172,14.5365,10000.0
2005-03-28 13:00:00,22.58,22.61,22.58,22.61,8400.0,14.5429,14.5623,14.5429,14.5623,8400.0
2005-03-28 13:05:00,22.61,22.61,22.58,22.59,3600.0,14.5623,14.5623,14.5429,14.5494,3600.0
2005-03-28 13:10:00,22.58,22.61,22.58,22.6,9100.0,14.5429,14.5623,14.5429,14.5558,9100.0
2005-03-28 13:15:00,22.6,22.6,22.58,22.58,5100.0,14.5558,14.5558,14.5429,14.5429,5100.0
2005-03-28 13:20:00,22.59,22.59,22.57,22.58,4900.0,14.5494,14.5494,14.5365,14.5429,4900.0
2005-03-28 13:25:00,22.58,22.6,22.58,22.59,7800.0,14.5429,14.5558,14.5429,14.5494,7800.0
2005-03-28 13:30:00,22.59,22.6,22.57,22.57,7800.0,14.5494,14.5558,14.5365,14.5365,7800.0
2005-03-28 13:35:00,22.56,22.6,22.55,22.55,4100.0,14.5301,14.5558,14.5236,14.5236,4100.0
2005-03-28 13:40:00,22.57,22.58,22.56,22.58,6600.0,14.5365,14.5429,14.5301,14.5429,6600.0
2005-03-28 13:45:00,22.58,22.6,22.58,22.58,4100.0,14.5429,14.5558,14.5429,14.5429,4100.0
2005-03-28 13:50:00,22.58,22.61,22.58,22.6,3700.0,14.5429,14.5623,14.5429,14.5558,3700.0
2005-03-28 13:55:00,22.6,22.6,22.57,22.58,5200.0,14.5558,14.5558,14.5365,14.5429,5200.0
2005-03-28 14:00:00,22.58,22.59,22.56,22.58,11500.0,14.5429,14.5494,14.5301,14.5429,11500.0
2005-03-28 14:05:00,22.58,22.59,22.55,22.56,10700.0,14.5429,14.5494,14.5236,14.5301,10700.0
2005-03-28 14:10:00,22.57,22.58,22.56,22.57,6800.0,14.5365,14.5429,14.5301,14.5365,6800.0
2005-03-28 14:15:00,22.58,22.6,22.57,22.59,16500.0,14.5429,14.5558,14.5365,14.5494,16500.0
2005-03-28 14:20:00,22.6,22.6,22.59,22.6,25900.0,14.5558,14.5558,14.5494,14.5558,25900.0
2005-03-28 14:25:00,22.61,22.65,22.6,22.64,22800.0,14.5623,14.588,14.5558,14.5816,22800.0
2005-03-28 14:30:00,22.64,22.64,22.63,22.64,12000.0,14.5816,14.5816,14.5751,14.5816,12000.0
2005-03-28 14:35:00,22.63,22.63,22.61,22.61,8300.0,14.5751,14.5751,14.5623,14.5623,8300.0
2005-03-28 14:40:00,22.62,22.65,22.59,22.64,18600.0,14.5687,14.588,14.5494,14.5816,18600.0
2005-03-28 14:45:00,22.64,22.68,22.63,22.66,14500.0,14.5816,14.6073,14.5751,14.5945,14500.0
2005-03-28 14:50:00,22.65,22.66,22.63,22.65,26800.0,14.588,14.5945,14.5751,14.588,26800.0
2005-03-28 14:55:00,22.65,22.66,22.64,22.64,16100.0,14.588,14.5945,14.5816,14.5816,16100.0
2005-03-28 15:00:00,22.62,22.63,22.61,22.63,12400.0,14.5687,14.5751,14.5623,14.5751,12400.0
2005-03-28 15:05:00,22.63,22.64,22.61,22.63,8900.0,14.5751,14.5816,14.5623,14.5751,8900.0
2005-03-28 15:10:00,22.62,22.63,22.61,22.63,12100.0,14.5687,14.5751,14.5623,14.5751,12100.0
2005-03-28 15:15:00,22.63,22.63,22.6,22.6,47800.0,14.5751,14.5751,14.5558,14.5558,47800.0
2005-03-28 15:20:00,22.6,22.62,22.58,22.62,15200.0,14.5558,14.5687,14.5429,14.5687,15200.0
2005-03-28 15:25:00,22.61,22.62,22.6,22.6,11700.0,14.5623,14.5687,14.5558,14.5558,11700.0
2005-03-28 15:30:00,22.6,22.6,22.55,22.55,26500.0,14.5558,14.5558,14.5236,14.5236,26500.0
2005-03-28 15:35:00,22.56,22.59,22.55,22.55,26600.0,14.5301,14.5494,14.5236,14.5236,26600.0
2005-03-28 15:40:00,22.55,22.56,22.5,22.55,44000.0,14.5236,14.5301,14.4914,14.5236,44000.0
2005-03-28 15:45:00,22.54,22.56,22.52,22.53,30200.0,14.5172,14.5301,14.5043,14.5107,30200.0
2005-03-28 15:50:00,22.54,22.54,22.46,22.46,41300.0,14.5172,14.5172,14.4657,14.4657,41300.0
2005-03-28 15:55:00,22.45,22.54,22.45,22.54,55800.0,14.4592,14.5172,14.4592,14.5172,55800.0
2005-03-29 09:30:00,22.51,22.53,22.5,22.53,46200.0,14.4979,14.5107,14.4914,14.5107,46200.0
2005-03-29 09:35:00,22.52,22.59,22.52,22.57,30500.0,14.5043,14.5494,14.5043,14.5365,30500.0
2005-03-29 09:40:00,22.55,22.58,22.55,22.55,34300.0,14.5236,14.5429,14.5236,14.5236,34300.0
2005-03-29 09:45:00,22.55,22.56,22.55,22.56,40200.0,14.5236,14.5301,14.5236,14.5301,40200.0
2005-03-29 09:50:00,22.56,22.58,22.55,22.58,68100.0,14.5301,14.5429,14.5236,14.5429,68100.0
2005-03-29 09:55:00,22.58,22.63,22.57,22.63,115200.0,14.5429,14.5751,14.5365,14.5751,115200.0
2005-03-29 10:00:00,22.63,22.65,22.6,22.6,172800.0,14.5751,14.588,14.5558,14.5558,172800.0
2005-03-29 10:05:00,22.62,22.65,22.54,22.63,23800.0,14.5687,14.588,14.5172,14.5751,23800.0
2005-03-29 10:10:00,22.63,22.65,22.62,22.64,61400.0,14.5751,14.588,14.5687,14.5816,61400.0
2005-03-29 10:15:00,22.65,22.68,22.65,22.65,94400.0,14.588,14.6073,14.588,14.588,94400.0
2005-03-29 10:20:00,22.66,22.69,22.66,22.68,11900.0,14.5945,14.6138,14.5945,14.6073,11900.0
2005-03-29 10:25:00,22.69,22.69,22.67,22.67,58500.0,14.6138,14.6138,14.6009,14.6009,58500.0
2005-03-29 10:30:00,22.68,22.68,22.66,22.67,18200.0,14.6073,14.6073,14.5945,14.6009,18200.0
2005-03-29 10:35:00,22.67,22.72,22.66,22.68,17400.0,14.6009,14.6331,14.5945,14.6073,17400.0
2005-03-29 10:40:00,22.67,22.73,22.66,22.73,20700.0,14.6009,14.6395,14.5945,14.6395,20700.0
2005-03-29 10:45:00,22.73,22.74,22.69,22.7,14200.0,14.6395,14.646,14.6138,14.6202,14200.0
2005-03-29 10:50:00,22.69,22.73,22.69,22.72,61400.0,14.6138,14.6395,14.6138,14.6331,61400.0
2005-03-29 10:55:00,22.71,22.71,22.68,22.7,95600.0,14.6267,14.6267,14.6073,14.6202,95600.0
2005-03-29 11:00:00,22.7,22.7,22.66,22.68,10400.0,14.6202,14.6202,14.5945,14.6073,10400.0
2005-03-29 11:05:00,22.67,22.68,22.66,22.67,8500.0,14.6009,14.6073,14.5945,14.6009,8500.0
2005-03-29 11:10:00,22.67,22.67,22.63,22.63,9900.0,14.6009,14.6009,14.5751,14.5751,9900.0
2005-03-29 11:15:00,22.63,22.65,22.62,22.62,14000.0,14.5751,14.588,14.5687,14.5687,14000.0
2005-03-29 11:20:00,22.62,22.65,22.61,22.62,12200.0,14.5687,14.588,14.5623,14.5687,12200.0
2005-03-29 11:25:00,22.62,22.63,22.59,22.61,12800.0,14.5687,14.5751,14.5494,14.5623,12800.0
2005-03-29 11:30:00,22.61,22.61,22.58,22.59,6600.0,14.5623,14.5623,14.5429,14.5494,6600.0
2005-03-29 11:35:00,22.59,22.61,22.58,22.58,13500.0,14.5494,14.5623,14.5429,14.5429,13500.0
2005-03-29 11:40:00,22.58,22.59,22.56,22.57,8700.0,14.5429,14.5494,14.5301,14.5365,8700.0
2005-03-29 11:45:00,22.56,22.58,22.55,22.56,6100.0,14.5301,14.5429,14.5236,14.5301,6100.0
2005-03-29 11:50:00,22.56,22.61,22.56,22.61,15600.0,14.5301,14.5623,14.5301,14.5623,15600.0
2005-03-29 11:55:00,22.6,22.61,22.58,22.61,28600.0,14.5558,14.5623,14.5429,14.5623,28600.0
2005-03-29 12:00:00,22.6,22.63,22.6,22.62,10300.0,14.5558,14.5751,14.5558,14.5687,10300.0
2005-03-29 12:05:00,22.61,22.61,22.56,22.57,10400.0,14.5623,14.5623,14.5301,14.5365,10400.0
2005-03-29 12:10:00,22.57,22.58,22.54,22.54,11000.0,14.5365,14.5429,14.5172,14.5172,11000.0
2005-03-29 12:15:00,22.54,22.54,22.51,22.52,13600.0,14.5172,14.5172,14.4979,14.5043,13600.0
2005-03-29 12:20:00,22.51,22.56,22.51,22.55,11800.0,14.4979,14.5301,14.4979,14.5236,11800.0
2005-03-29 12:25:00,22.55,22.56,22.54,22.56,8800.0,14.5236,14.5301,14.5172,14.5301,8800.0
2005-03-29 12:30:00,22.56,22.61,22.56,22.6,48700.0,14.5301,14.5623,14.5301,14.5558,48700.0
2005-03-29 12:35:00,22.6,22.6,22.57,22.58,5900.0,14.5558,14.5558,14.5365,14.5429,5900.0
2005-03-29 12:40:00,22.57,22.61,22.57,22.6,10700.0,14.5365,14.5623,14.5365,14.5558,10700.0
2005-03-29 12:45:00,22.6,22.62,22.59,22.6,53800.0,14.5558,14.5687,14.5494,14.5558,53800.0
2005-03-29 12:50:00,22.6,22.6,22.56,22.56,9700.0,14.5558,14.5558,14.5301,14.5301,9700.0
2005-03-29 12:55:00,22.56,22.57,22.56,22.56,4000.0,14.5301,14.5365,14.5301,14.5301,4000.0
2005-03-29 13:00:00,22.56,22.62,22.55,22.6,21200.0,14.5301,14.5687,14.5236,14.5558,21200.0
2005-03-29 13:05:00,22.59,22.6,22.57,22.58,15800.0,14.5494,14.5558,14.5365,14.5429,15800.0
2005-03-29 13:10:00,22.56,22.57,22.52,22.52,19100.0,14.5301,14.5365,14.5043,14.5043,19100.0
2005-03-29 13:15:00,22.52,22.53,22.5,22.52,45200.0,14.5043,14.5107,14.4914,14.5043,45200.0
2005-03-29 13:20:00,22.52,22.53,22.5,22.52,50000.0,14.5043,14.5107,14.4914,14.5043,50000.0
2005-03-29 13:25:00,22.51,22.52,22.51,22.51,11200.0,14.4979,14.5043,14.4979,14.4979,11200.0
2005-03-29 13:30:00,22.51,22.52,22.5,22.5,15900.0,14.4979,14.5043,14.4914,14.4914,15900.0
2005-03-29 13:35:00,22.5,22.51,22.5,22.5,8700.0,14.4914,14.4979,14.4914,14.4914,8700.0
2005-03-29 13:40:00,22.5,22.51,22.5,22.51,12300.0,14.4914,14.4979,14.4914,14.4979,12300.0
2005-03-29 13:45:00,22.5,22.51,22.5,22.5,12100.0,14.4914,14.4979,14.4914,14.4914,12100.0
2005-03-29 13:50:00,22.5,22.55,22.5,22.53,14200.0,14.4914,14.5236,14.4914,14.5107,14200.0
2005-03-29 13:55:00,22.52,22.53,22.5,22.51,12700.0,14.5043,14.5107,14.4914,14.4979,12700.0
2005-03-29 14:00:00,22.51,22.51,22.44,22.45,45200.0,14.4979,14.4979,14.4528,14.4592,45200.0
2005-03-29 14:05:00,22.45,22.49,22.44,22.49,25500.0,14.4592,14.485,14.4528,14.485,25500.0
2005-03-29 14:10:00,22.48,22.5,22.47,22.5,13000.0,14.4785,14.4914,14.4721,14.4914,13000.0
2005-03-29 14:15:00,22.5,22.5,22.47,22.47,14900.0,14.4914,14.4914,14.4721,14.4721,14900.0
2005-03-29 14:20:00,22.47,22.47,22.43,22.46,27600.0,14.4721,14.4721,14.4463,14.4657,27600.0
2005-03-29 14:25:00,22.45,22.47,22.45,22.47,28200.0,14.4592,14.4721,14.4592,14.4721,28200.0
2005-03-29 14:30:00,22.47,22.48,22.45,22.45,25800.0,14.4721,14.4785,14.4592,14.4592,25800.0
2005-03-29 14:35:00,22.46,22.5,22.45,22.5,49600.0,14.4657,14.4914,14.4592,14.4914,49600.0
2005-03-29 14:40:00,22.49,22.5,22.46,22.47,75500.0,14.485,14.4914,14.4657,14.4721,75500.0
2005-03-29 14:45:00,22.48,22.5,22.46,22.49,29100.0,14.4785,14.4914,14.4657,14.485,29100.0
2005-03-29 14:50:00,22.48,22.5,22.46,22.46,19700.0,14.4785,14.4914,14.4657,14.4657,19700.0
2005-03-29 14:55:00,22.45,22.49,22.45,22.48,17200.0,14.4592,14.485,14.4592,14.4785,17200.0
2005-03-29 15:00:00,22.48,22.48,22.45,22.45,46400.0,14.4785,14.4785,14.4592,14.4592,46400.0
2005-03-29 15:05:00,22.46,22.47,22.46,22.46,11200.0,14.4657,14.4721,14.4657,14.4657,11200.0
2005-03-29 15:10:00,22.47,22.49,22.43,22.44,26000.0,14.4721,14.485,14.4463,14.4528,26000.0
2005-03-29 15:15:00,22.44,22.45,22.42,22.44,30000.0,14.4528,14.4592,14.4399,14.4528,30000.0
2005-03-29 15:20:00,22.44,22.46,22.44,22.45,23700.0,14.4528,14.4657,14.4528,14.4592,23700.0
2005-03-29 15:25:00,22.44,22.45,22.4,22.43,29800.0,14.4528,14.4592,14.427,14.4463,29800.0
2005-03-29 15:30:00,22.43,22.45,22.41,22.41,38900.0,14.4463,14.4592,14.4334,14.4334,38900.0
2005-03-29 15:35:00,22.4,22.42,22.38,22.4,20100.0,14.427,14.4399,14.4141,14.427,20100.0
2005-03-29 15:40:00,22.41,22.45,22.41,22.42,26400.0,14.4334,14.4592,14.4334,14.4399,26400.0
2005-03-29 15:45:00,22.42,22.43,22.37,22.41,38600.0,14.4399,14.4463,14.4077,14.4334,38600.0
2005-03-29 15:50:00,22.42,22.43,22.38,22.39,54800.0,14.4399,14.4463,14.4141,14.4206,54800.0
2005-03-29 15:55:00,22.39,22.5,22.39,22.47,157400.0,14.4206,14.4914,14.4206,14.4721,157400.0
2005-03-30 09:35:00,22.25,22.29,22.14,22.18,133800.0,14.3304,14.3562,14.2596,14.2853,133800.0
2005-03-30 09:40:00,22.18,22.18,22.03,22.03,53900.0,14.2853,14.2853,14.1887,14.1887,53900.0
2005-03-30 09:45:00,22.0,22.08,21.98,22.07,237800.0,14.1694,14.2209,14.1565,14.2145,237800.0
2005-03-30 09:50:00,22.08,22.08,21.98,21.99,41800.0,14.2209,14.2209,14.1565,14.1629,41800.0
2005-03-30 09:55:00,21.99,21.99,21.84,21.85,83900.0,14.1629,14.1629,14.0663,14.0728,83900.0
2005-03-30 10:00:00,21.84,21.87,21.76,21.85,150900.0,14.0663,14.0857,14.0148,14.0728,150900.0
2005-03-30 10:05:00,21.86,22.0,21.86,22.0,58600.0,14.0792,14.1694,14.0792,14.1694,58600.0
2005-03-30 10:10:00,21.99,22.05,21.98,21.98,62400.0,14.1629,14.2016,14.1565,14.1565,62400.0
2005-03-30 10:15:00,21.98,22.04,21.98,22.04,143600.0,14.1565,14.1951,14.1565,14.1951,143600.0
2005-03-30 10:20:00,22.03,22.06,22.0,22.01,120600.0,14.1887,14.208,14.1694,14.1758,120600.0
2005-03-30 10:25:00,22.0,22.02,22.0,22.0,27700.0,14.1694,14.1823,14.1694,14.1694,27700.0
2005-03-30 10:30:00,22.0,22.03,21.99,22.0,66800.0,14.1694,14.1887,14.1629,14.1694,66800.0
2005-03-30 10:35:00,22.01,22.01,21.97,22.0,39000.0,14.1758,14.1758,14.1501,14.1694,39000.0
2005-03-30 10:40:00,22.0,22.08,22.0,22.05,53300.0,14.1694,14.2209,14.1694,14.2016,53300.0
2005-03-30 10:45:00,22.04,22.04,22.03,22.04,19200.0,14.1951,14.1951,14.1887,14.1951,19200.0
2005-03-30 10:50:00,22.03,22.05,22.0,22.03,113100.0,14.1887,14.2016,14.1694,14.1887,113100.0
2005-03-30 10:55:00,22.04,22.04,22.0,22.03,27400.0,14.1951,14.1951,14.1694,14.1887,27400.0
2005-03-30 11:00:00,22.03,22.06,22.02,22.06,14300.0,14.1887,14.208,14.1823,14.208,14300.0
2005-03-30 11:05:00,22.06,22.13,22.05,22.12,61000.0,14.208,14.2531,14.2016,14.2467,61000.0
2005-03-30 11:10:00,22.12,22.12,22.06,22.06,36200.0,14.2467,14.2467,14.208,14.208,36200.0
2005-03-30 11:15:00,22.07,22.07,22.01,22.04,87700.0,14.2145,14.2145,14.1758,14.1951,87700.0
2005-03-30 11:20:00,22.05,22.07,22.02,22.04,31100.0,14.2016,14.2145,14.1823,14.1951,31100.0
2005-03-30 11:25:00,22.05,22.07,22.04,22.05,69700.0,14.2016,14.2145,14.1951,14.2016,69700.0
2005-03-30 11:30:00,22.05,22.05,22.01,22.02,32900.0,14.2016,14.2016,14.1758,14.1823,32900.0
2005-03-30 11:35:00,22.02,22.03,22.0,22.01,37600.0,14.1823,14.1887,14.1694,14.1758,37600.0
2005-03-30 11:40:00,22.0,22.04,22.0,22.04,63000.0,14.1694,14.1951,14.1694,14.1951,63000.0
2005-03-30 11:45:00,22.05,22.08,22.02,22.08,32600.0,14.2016,14.2209,14.1823,14.2209,32600.0
2005-03-30 11:50:00,22.08,22.1,22.05,22.08,18900.0,14.2209,14.2338,14.2016,14.2209,18900.0
2005-03-30 11:55:00,22.08,22.1,22.04,22.06,30500.0,14.2209,14.2338,14.1951,14.208,30500.0
2005-03-30 12:00:00,22.05,22.08,22.03,22.04,23900.0,14.2016,14.2209,14.1887,14.1951,23900.0
2005-03-30 12:05:00,22.04,22.06,22.03,22.03,44600.0,14.1951,14.208,14.1887,14.1887,44600.0
2005-03-30 12:10:00,22.04,22.08,22.03,22.08,30600.0,14.1951,14.2209,14.1887,14.2209,30600.0
2005-03-30 12:15:00,22.08,22.09,22.06,22.08,121100.0,14.2209,14.2273,14.208,14.2209,121100.0
2005-03-30 12:20:00,22.08,22.09,22.06,22.08,17800.0,14.2209,14.2273,14.208,14.2209,17800.0
2005-03-30 12:25:00,22.08,22.08,22.05,22.06,18400.0,14.2209,14.2209,14.2016,14.208,18400.0
2005-03-30 12:30:00,22.07,22.09,22.06,22.07,12800.0,14.2145,14.2273,14.208,14.2145,12800.0
2005-03-30 12:35:00,22.07,22.07,22.06,22.07,9400.0,14.2145,14.2145,14.208,14.2145,9400.0
2005-03-30 12:40:00,22.07,22.08,22.05,22.08,8200.0,14.2145,14.2209,14.2016,14.2209,8200.0
2005-03-30 12:45:00,22.08,22.1,22.07,22.09,23100.0,14.2209,14.2338,14.2145,14.2273,23100.0
2005-03-30 12:50:00,22.08,22.13,22.08,22.13,15500.0,14.2209,14.2531,14.2209,14.2531,15500.0
2005-03-30 12:55:00,22.14,22.15,22.1,22.12,60900.0,14.2596,14.266,14.2338,14.2467,60900.0
2005-03-30 13:00:00,22.12,22.14,22.12,22.14,31600.0,14.2467,14.2596,14.2467,14.2596,31600.0
2005-03-30 13:05:00,22.15,22.16,22.14,22.15,75000.0,14.266,14.2724,14.2596,14.266,75000.0
2005-03-30 13:10:00,22.15,22.17,22.14,22.17,96900.0,14.266,14.2789,14.2596,14.2789,96900.0
2005-03-30 13:15:00,22.16,22.19,22.15,22.18,11700.0,14.2724,14.2918,14.266,14.2853,11700.0
2005-03-30 13:20:00,22.18,22.19,22.17,22.17,14000.0,14.2853,14.2918,14.2789,14.2789,14000.0
2005-03-30 13:25:00,22.18,22.2,22.18,22.2,21200.0,14.2853,14.2982,14.2853,14.2982,21200.0
2005-03-30 13:30:00,22.19,22.22,22.18,22.21,118600.0,14.2918,14.3111,14.2853,14.3046,118600.0
2005-03-30 13:35:00,22.22,22.25,22.22,22.24,70100.0,14.3111,14.3304,14.3111,14.324,70100.0
2005-03-30 13:40:00,22.24,22.28,22.24,22.26,7200.0,14.324,14.3497,14.324,14.3368,7200.0
2005-03-30 13:45:00,22.28,22.29,22.26,22.28,30200.0,14.3497,14.3562,14.3368,14.3497,30200.0
2005-03-30 13:50:00,22.28,22.3,22.28,22.28,66100.0,14.3497,14.3626,14.3497,14.3497,66100.0
2005-03-30 13:55:00,22.29,22.32,22.27,22.3,49800.0,14.3562,14.3755,14.3433,14.3626,49800.0
2005-03-30 14:00:00,22.32,22.34,22.29,22.3,13200.0,14.3755,14.3884,14.3562,14.3626,13200.0
2005-03-30 14:05:00,22.31,22.31,22.26,22.28,25200.0,14.369,14.369,14.3368,14.3497,25200.0
2005-03-30 14:10:00,22.3,22.34,22.29,22.31,164000.0,14.3626,14.3884,14.3562,14.369,164000.0
2005-03-30 14:15:00,22.31,22.34,22.31,22.31,11800.0,14.369,14.3884,14.369,14.369,11800.0
2005-03-30 14:20:00,22.31,22.33,22.31,22.32,54000.0,14.369,14.3819,14.369,14.3755,54000.0
2005-03-30 14:25:00,22.31,22.31,22.27,22.27,48900.0,14.369,14.369,14.3433,14.3433,48900.0
2005-03-30 14:30:00,22.28,22.3,22.27,22.3,43600.0,14.3497,14.3626,14.3433,14.3626,43600.0
2005-03-30 14:35:00,22.3,22.3,22.25,22.25,86200.0,14.3626,14.3626,14.3304,14.3304,86200.0
2005-03-30 14:40:00,22.24,22.25,22.21,22.22,18800.0,14.324,14.3304,14.3046,14.3111,18800.0
2005-03-30 14:45:00,22.21,22.22,22.2,22.21,22900.0,14.3046,14.3111,14.2982,14.3046,22900.0
2005-03-30 14:50:00,22.21,22.21,22.17,22.18,12100.0,14.3046,14.3046,14.2789,14.2853,12100.0
2005-03-30 14:55:00,22.18,22.22,22.18,22.19,23600.0,14.2853,14.3111,14.2853,14.2918,23600.0
2005-03-30 15:00:00,22.19,22.22,22.18,22.21,31000.0,14.2918,14.3111,14.2853,14.3046,31000.0
2005-03-30 15:05:00,22.2,22.23,22.19,22.22,13000.0,14.2982,14.3175,14.2918,14.3111,13000.0
2005-03-30 15:10:00,22.22,22.24,22.22,22.24,14600.0,14.3111,14.324,14.3111,14.324,14600.0
2005-03-30 15:15:00,22.24,22.27,22.24,22.26,22900.0,14.324,14.3433,14.324,14.3368,22900.0
2005-03-30 15:20:00,22.27,22.3,22.26,22.29,20100.0,14.3433,14.3626,14.3368,14.3562,20100.0
2005-03-30 15:25:00,22.29,22.3,22.26,22.28,23800.0,14.3562,14.3626,14.3368,14.3497,23800.0
2005-03-30 15:30:00,22.27,22.28,22.25,22.27,28100.0,14.3433,14.3497,14.3304,14.3433,28100.0
2005-03-30 15:35:00,22.26,22.29,22.26,22.27,31800.0,14.3368,14.3562,14.3368,14.3433,31800.0
2005-03-30 15:40:00,22.28,22.3,22.27,22.29,26800.0,14.3497,14.3626,14.3433,14.3562,26800.0
2005-03-30 15:45:00,22.29,22.32,22.27,22.31,37100.0,14.3562,14.3755,14.3433,14.369,37100.0
2005-03-30 15:50:00,22.31,22.31,22.29,22.3,37700.0,14.369,14.369,14.3562,14.3626,37700.0
2005-03-30 15:55:00,22.3,22.3,22.29,22.3,49000.0,14.3626,14.3626,14.3562,14.3626,49000.0
2005-03-31 09:30:00,22.28,22.28,22.12,22.12,62800.0,14.3497,14.3497,14.2467,14.2467,62800.0
2005-03-31 09:35:00,22.12,22.2,22.12,22.2,26700.0,14.2467,14.2982,14.2467,14.2982,26700.0
2005-03-31 09:40:00,22.2,22.3,22.2,22.29,73800.0,14.2982,14.3626,14.2982,14.3562,73800.0
2005-03-31 09:45:00,22.28,22.35,22.26,22.28,89700.0,14.3497,14.3948,14.3368,14.3497,89700.0
2005-03-31 09:50:00,22.28,22.29,22.2,22.21,89300.0,14.3497,14.3562,14.2982,14.3046,89300.0
2005-03-31 09:55:00,22.21,22.24,22.2,22.23,31200.0,14.3046,14.324,14.2982,14.3175,31200.0
2005-03-31 10:00:00,22.23,22.25,22.17,22.24,42800.0,14.3175,14.3304,14.2789,14.324,42800.0
2005-03-31 10:05:00,22.24,22.24,22.15,22.16,25200.0,14.324,14.324,14.266,14.2724,25200.0
2005-03-31 10:10:00,22.15,22.15,22.01,22.01,29900.0,14.266,14.266,14.1758,14.1758,29900.0
2005-03-31 10:15:00,22.01,22.01,21.99,22.0,49000.0,14.1758,14.1758,14.1629,14.1694,49000.0
2005-03-31 10:20:00,22.0,22.02,21.98,22.0,26600.0,14.1694,14.1823,14.1565,14.1694,26600.0
2005-03-31 10:25:00,22.02,22.06,22.02,22.03,11300.0,14.1823,14.208,14.1823,14.1887,11300.0
2005-03-31 10:30:00,22.02,22.09,22.02,22.08,30300.0,14.1823,14.2273,14.1823,14.2209,30300.0
2005-03-31 10:35:00,22.08,22.08,22.04,22.05,14600.0,14.2209,14.2209,14.1951,14.2016,14600.0
2005-03-31 10:40:00,22.05,22.08,22.04,22.08,20900.0,14.2016,14.2209,14.1951,14.2209,20900.0
2005-03-31 10:45:00,22.09,22.11,22.08,22.08,72900.0,14.2273,14.2402,14.2209,14.2209,72900.0
2005-03-31 10:50:00,22.08,22.09,22.05,22.06,17900.0,14.2209,14.2273,14.2016,14.208,17900.0
2005-03-31 10:55:00,22.04,22.08,22.04,22.08,44500.0,14.1951,14.2209,14.1951,14.2209,44500.0
2005-03-31 11:00:00,22.08,22.11,22.07,22.11,46700.0,14.2209,14.2402,14.2145,14.2402,46700.0
2005-03-31 11:05:00,22.1,22.13,22.1,22.12,17300.0,14.2338,14.2531,14.2338,14.2467,17300.0
2005-03-31 11:10:00,22.12,22.13,22.11,22.11,17300.0,14.2467,14.2531,14.2402,14.2402,17300.0
2005-03-31 11:15:00,22.12,22.15,22.11,22.15,34900.0,14.2467,14.266,14.2402,14.266,34900.0
2005-03-31 11:20:00,22.15,22.17,22.14,22.14,70600.0,14.266,14.2789,14.2596,14.2596,70600.0
2005-03-31 11:25:00,22.14,22.15,22.11,22.12,17900.0,14.2596,14.266,14.2402,14.2467,17900.0
2005-03-31 11:30:00,22.12,22.13,22.12,22.12,11100.0,14.2467,14.2531,14.2467,14.2467,11100.0
2005-03-31 11:35:00,22.12,22.14,22.11,22.13,15800.0,14.2467,14.2596,14.2402,14.2531,15800.0
2005-03-31 11:40:00,22.14,22.14,22.1,22.12,13800.0,14.2596,14.2596,14.2338,14.2467,13800.0
2005-03-31 11:45:00,22.12,22.13,22.08,22.09,15600.0,14.2467,14.2531,14.2209,14.2273,15600.0
2005-03-31 11:50:00,22.09,22.11,22.08,22.09,12600.0,14.2273,14.2402,14.2209,14.2273,12600.0
2005-03-31 11:55:00,22.09,22.1,22.07,22.1,18100.0,14.2273,14.2338,14.2145,14.2338,18100.0
2005-03-31 12:00:00,22.09,22.1,22.08,22.09,14800.0,14.2273,14.2338,14.2209,14.2273,14800.0
2005-03-31 12:05:00,22.09,22.1,22.08,22.09,18200.0,14.2273,14.2338,14.2209,14.2273,18200.0
2005-03-31 12:10:00,22.09,22.13,22.09,22.1,61900.0,14.2273,14.2531,14.2273,14.2338,61900.0
2005-03-31 12:15:00,22.08,22.1,22.04,22.04,26000.0,14.2209,14.2338,14.1951,14.1951,26000.0
2005-03-31 12:20:00,22.04,22.05,22.03,22.04,17900.0,14.1951,14.2016,14.1887,14.1951,17900.0
2005-03-31 12:25:00,22.04,22.07,22.04,22.05,8600.0,14.1951,14.2145,14.1951,14.2016,8600.0
2005-03-31 12:30:00,22.04,22.06,22.03,22.03,17800.0,14.1951,14.208,14.1887,14.1887,17800.0
2005-03-31 12:35:00,22.04,22.06,22.03,22.03,3900.0,14.1951,14.208,14.1887,14.1887,3900.0
2005-03-31 12:40:00,22.04,22.05,22.02,22.02,16000.0,14.1951,14.2016,14.1823,14.1823,16000.0
2005-03-31 12:45:00,22.02,22.05,22.02,22.04,17100.0,14.1823,14.2016,14.1823,14.1951,17100.0
2005-03-31 12:50:00,22.04,22.04,22.03,22.03,5900.0,14.1951,14.1951,14.1887,14.1887,5900.0
2005-03-31 12:55:00,22.03,22.05,22.02,22.05,32800.0,14.1887,14.2016,14.1823,14.2016,32800.0
2005-03-31 13:00:00,22.04,22.05,21.99,22.01,119400.0,14.1951,14.2016,14.1629,14.1758,119400.0
2005-03-31 13:05:00,22.02,22.02,22.0,22.02,184800.0,14.1823,14.1823,14.1694,14.1823,184800.0
2005-03-31 13:10:00,22.02,22.02,22.01,22.02,6400.0,14.1823,14.1823,14.1758,14.1823,6400.0
2005-03-31 13:15:00,22.01,22.02,22.0,22.0,11300.0,14.1758,14.1823,14.1694,14.1694,11300.0
2005-03-31 13:20:00,22.0,22.01,21.99,22.01,35100.0,14.1694,14.1758,14.1629,14.1758,35100.0
2005-03-31 13:25:00,22.0,22.0,21.99,21.99,5600.0,14.1694,14.1694,14.1629,14.1629,5600.0
2005-03-31 13:30:00,22.0,22.03,22.0,22.02,54200.0,14.1694,14.1887,14.1694,14.1823,54200.0
2005-03-31 13:35:00,22.02,22.03,22.02,22.03,5500.0,14.1823,14.1887,14.1823,14.1887,5500.0
2005-03-31 13:40:00,22.02,22.03,22.0,22.0,8000.0,14.1823,14.1887,14.1694,14.1694,8000.0
2005-03-31 13:45:00,22.01,22.03,21.98,21.99,26400.0,14.1758,14.1887,14.1565,14.1629,26400.0
2005-03-31 13:50:00,21.99,22.0,21.96,21.98,14100.0,14.1629,14.1694,14.1436,14.1565,14100.0
2005-03-31 13:55:00,21.97,21.98,21.96,21.97,14400.0,14.1501,14.1565,14.1436,14.1501,14400.0
2005-03-31 14:00:00,21.97,21.99,21.96,21.96,13000.0,14.1501,14.1629,14.1436,14.1436,13000.0
2005-03-31 14:05:00,21.97,21.98,21.95,21.96,16100.0,14.1501,14.1565,14.1372,14.1436,16100.0
2005-03-31 14:10:00,21.96,22.0,21.95,21.99,17300.0,14.1436,14.1694,14.1372,14.1629,17300.0
2005-03-31 14:15:00,21.99,22.02,21.99,22.01,14600.0,14.1629,14.1823,14.1629,14.1758,14600.0
2005-03-31 14:20:00,22.01,22.04,22.0,22.03,7700.0,14.1758,14.1951,14.1694,14.1887,7700.0
2005-03-31 14:25:00,22.04,22.05,22.03,22.04,9300.0,14.1951,14.2016,14.1887,14.1951,9300.0
2005-03-31 14:30:00,22.05,22.08,22.03,22.08,17200.0,14.2016,14.2209,14.1887,14.2209,17200.0
2005-03-31 14:35:00,22.08,22.08,22.06,22.07,13400.0,14.2209,14.2209,14.208,14.2145,13400.0
2005-03-31 14:40:00,22.06,22.06,22.05,22.06,7200.0,14.208,14.208,14.2016,14.208,7200.0
2005-03-31 14:45:00,22.06,22.1,22.06,22.07,28300.0,14.208,14.2338,14.208,14.2145,28300.0
2005-03-31 14:50:00,22.05,22.07,22.03,22.06,20200.0,14.2016,14.2145,14.1887,14.208,20200.0
2005-03-31 14:55:00,22.07,22.08,22.06,22.08,31800.0,14.2145,14.2209,14.208,14.2209,31800.0
2005-03-31 15:00:00,22.09,22.11,22.07,22.09,44500.0,14.2273,14.2402,14.2145,14.2273,44500.0
2005-03-31 15:05:00,22.09,22.13,22.09,22.1,18100.0,14.2273,14.2531,14.2273,14.2338,18100.0
2005-03-31 15:10:00,22.11,22.13,22.1,22.12,13000.0,14.2402,14.2531,14.2338,14.2467,13000.0
2005-03-31 15:15:00,22.12,22.13,22.1,22.11,29300.0,14.2467,14.2531,14.2338,14.2402,29300.0
2005-03-31 15:20:00,22.11,22.17,22.11,22.17,29800.0,14.2402,14.2789,14.2402,14.2789,29800.0
2005-03-31 15:25:00,22.17,22.17,22.14,22.16,26900.0,14.2789,14.2789,14.2596,14.2724,26900.0
2005-03-31 15:30:00,22.15,22.17,22.15,22.15,29600.0,14.266,14.2789,14.266,14.266,29600.0
2005-03-31 15:35:00,22.15,22.16,22.13,22.15,63800.0,14.266,14.2724,14.2531,14.266,63800.0
2005-03-31 15:40:00,22.15,22.17,22.14,22.17,35400.0,14.266,14.2789,14.2596,14.2789,35400.0
2005-03-31 15:45:00,22.16,22.19,22.16,22.18,113900.0,14.2724,14.2918,14.2724,14.2853,113900.0
2005-03-31 15:50:00,22.19,22.21,22.18,22.21,80400.0,14.2918,14.3046,14.2853,14.3046,80400.0
2005-03-31 15:55:00,22.2,22.22,22.19,22.2,95300.0,14.2982,14.3111,14.2918,14.2982,95300.0
2005-04-01 09:30:00,22.4,22.4,22.35,22.36,79400.0,14.427,14.427,14.3948,14.4012,79400.0
2005-04-01 09:35:00,22.35,22.36,22.3,22.3,54900.0,14.3948,14.4012,14.3626,14.3626,54900.0
2005-04-01 09:40:00,22.29,22.34,22.25,22.33,61300.0,14.3562,14.3884,14.3304,14.3819,61300.0
2005-04-01 09:45:00,22.31,22.41,22.31,22.4,78600.0,14.369,14.4334,14.369,14.427,78600.0
2005-04-01 09:50:00,22.4,22.44,22.38,22.41,83300.0,14.427,14.4528,14.4141,14.4334,83300.0
2005-04-01 09:55:00,22.45,22.45,22.4,22.4,69300.0,14.4592,14.4592,14.427,14.427,69300.0
2005-04-01 10:00:00,22.4,22.51,22.4,22.5,84500.0,14.427,14.4979,14.427,14.4914,84500.0
2005-04-01 10:05:00,22.52,22.53,22.46,22.48,82600.0,14.5043,14.5107,14.4657,14.4785,82600.0
2005-04-01 10:10:00,22.48,22.5,22.48,22.5,84400.0,14.4785,14.4914,14.4785,14.4914,84400.0
2005-04-01 10:15:00,22.5,22.51,22.49,22.51,79200.0,14.4914,14.4979,14.485,14.4979,79200.0
2005-04-01 10:20:00,22.51,22.53,22.43,22.43,56900.0,14.4979,14.5107,14.4463,14.4463,56900.0
2005-04-01 10:25:00,22.44,22.44,22.42,22.42,32100.0,14.4528,14.4528,14.4399,14.4399,32100.0
2005-04-01 10:30:00,22.43,22.48,22.42,22.48,43200.0,14.4463,14.4785,14.4399,14.4785,43200.0
2005-04-01 10:35:00,22.47,22.48,22.44,22.45,17900.0,14.4721,14.4785,14.4528,14.4592,17900.0
2005-04-01 10:40:00,22.44,22.44,22.4,22.42,29900.0,14.4528,14.4528,14.427,14.4399,29900.0
2005-04-01 10:45:00,22.41,22.45,22.41,22.43,33200.0,14.4334,14.4592,14.4334,14.4463,33200.0
2005-04-01 10:50:00,22.43,22.48,22.42,22.43,19000.0,14.4463,14.4785,14.4399,14.4463,19000.0
2005-04-01 10:55:00,22.42,22.43,22.35,22.37,57400.0,14.4399,14.4463,14.3948,14.4077,57400.0
2005-04-01 11:00:00,22.36,22.41,22.36,22.39,88200.0,14.4012,14.4334,14.4012,14.4206,88200.0
2005-04-01 11:05:00,22.4,22.42,22.38,22.42,48800.0,14.427,14.4399,14.4141,14.4399,48800.0
2005-04-01 11:10:00,22.42,22.44,22.38,22.4,17100.0,14.4399,14.4528,14.4141,14.427,17100.0
2005-04-01 11:15:00,22.38,22.45,22.37,22.45,35700.0,14.4141,14.4592,14.4077,14.4592,35700.0
2005-04-01 11:20:00,22.45,22.45,22.42,22.42,10400.0,14.4592,14.4592,14.4399,14.4399,10400.0
2005-04-01 11:25:00,22.42,22.43,22.4,22.4,28900.0,14.4399,14.4463,14.427,14.427,28900.0
2005-04-01 11:30:00,22.41,22.47,22.4,22.42,36300.0,14.4334,14.4721,14.427,14.4399,36300.0
2005-04-01 11:35:00,22.42,22.43,22.41,22.41,20000.0,14.4399,14.4463,14.4334,14.4334,20000.0
2005-04-01 11:40:00,22.41,22.44,22.41,22.43,34700.0,14.4334,14.4528,14.4334,14.4463,34700.0
2005-04-01 11:45:00,22.43,22.46,22.43,22.43,21600.0,14.4463,14.4657,14.4463,14.4463,21600.0
2005-04-01 11:50:00,22.43,22.45,22.43,22.43,12900.0,14.4463,14.4592,14.4463,14.4463,12900.0
2005-04-01 11:55:00,22.43,22.43,22.42,22.43,26300.0,14.4463,14.4463,14.4399,14.4463,26300.0
2005-04-01 12:00:00,22.43,22.43,22.4,22.4,30500.0,14.4463,14.4463,14.427,14.427,30500.0
2005-04-01 12:05:00,22.41,22.41,22.38,22.38,84800.0,14.4334,14.4334,14.4141,14.4141,84800.0
2005-04-01 12:10:00,22.38,22.39,22.36,22.37,10700.0,14.4141,14.4206,14.4012,14.4077,10700.0
2005-04-01 12:15:00,22.38,22.4,22.35,22.36,26000.0,14.4141,14.427,14.3948,14.4012,26000.0
2005-04-01 12:20:00,22.37,22.4,22.34,22.38,46000.0,14.4077,14.427,14.3884,14.4141,46000.0
2005-04-01 12:25:00,22.37,22.38,22.33,22.33,14000.0,14.4077,14.4141,14.3819,14.3819,14000.0
2005-04-01 12:30:00,22.33,22.34,22.32,22.32,30400.0,14.3819,14.3884,14.3755,14.3755,30400.0
2005-04-01 12:35:00,22.33,22.33,22.31,22.31,8000.0,14.3819,14.3819,14.369,14.369,8000.0
2005-04-01 12:40:00,22.31,22.35,22.3,22.32,63000.0,14.369,14.3948,14.3626,14.3755,63000.0
2005-04-01 12:45:00,22.33,22.35,22.33,22.34,15100.0,14.3819,14.3948,14.3819,14.3884,15100.0
2005-04-01 12:50:00,22.35,22.35,22.32,22.32,15200.0,14.3948,14.3948,14.3755,14.3755,15200.0
2005-04-01 12:55:00,22.32,22.32,22.3,22.3,40700.0,14.3755,14.3755,14.3626,14.3626,40700.0
2005-04-01 13:00:00,22.3,22.34,22.27,22.33,19300.0,14.3626,14.3884,14.3433,14.3819,19300.0
2005-04-01 13:05:00,22.33,22.33,22.3,22.31,43100.0,14.3819,14.3819,14.3626,14.369,43100.0
2005-04-01 13:10:00,22.31,22.35,22.3,22.34,7900.0,14.369,14.3948,14.3626,14.3884,7900.0
2005-04-01 13:15:00,22.32,22.34,22.32,22.32,21000.0,14.3755,14.3884,14.3755,14.3755,21000.0
2005-04-01 13:20:00,22.31,22.33,22.3,22.31,52400.0,14.369,14.3819,14.3626,14.369,52400.0
2005-04-01 13:25:00,22.32,22.33,22.29,22.29,38900.0,14.3755,14.3819,14.3562,14.3562,38900.0
2005-04-01 13:30:00,22.29,22.3,22.25,22.3,66000.0,14.3562,14.3626,14.3304,14.3626,66000.0
2005-04-01 13:35:00,22.3,22.3,22.26,22.3,20100.0,14.3626,14.3626,14.3368,14.3626,20100.0
2005-04-01 13:40:00,22.3,22.31,22.27,22.3,9300.0,14.3626,14.369,14.3433,14.3626,9300.0
2005-04-01 13:45:00,22.3,22.32,22.27,22.27,50800.0,14.3626,14.3755,14.3433,14.3433,50800.0
2005-04-01 13:50:00,22.26,22.3,22.26,22.29,48100.0,14.3368,14.3626,14.3368,14.3562,48100.0
2005-04-01 13:55:00,22.29,22.29,22.2,22.22,48900.0,14.3562,14.3562,14.2982,14.3111,48900.0
2005-04-01 14:00:00,22.22,22.27,22.22,22.25,25000.0,14.3111,14.3433,14.3111,14.3304,25000.0
2005-04-01 14:05:00,22.24,22.24,22.17,22.17,26800.0,14.324,14.324,14.2789,14.2789,26800.0
2005-04-01 14:10:00,22.17,22.23,22.17,22.22,63500.0,14.2789,14.3175,14.2789,14.3111,63500.0
2005-04-01 14:15:00,22.23,22.24,22.2,22.22,23800.0,14.3175,14.324,14.2982,14.3111,23800.0
2005-04-01 14:20:00,22.21,22.22,22.2,22.22,23500.0,14.3046,14.3111,14.2982,14.3111,23500.0
2005-04-01 14:25:00,22.22,22.23,22.2,22.2,26600.0,14.3111,14.3175,14.2982,14.2982,26600.0
2005-04-01 14:30:00,22.2,22.26,22.2,22.24,22100.0,14.2982,14.3368,14.2982,14.324,22100.0
2005-04-01 14:35:00,22.24,22.24,22.19,22.21,34600.0,14.324,14.324,14.2918,14.3046,34600.0
2005-04-01 14:40:00,22.2,22.2,22.14,22.14,40500.0,14.2982,14.2982,14.2596,14.2596,40500.0
2005-04-01 14:45:00,22.14,22.16,22.13,22.13,34100.0,14.2596,14.2724,14.2531,14.2531,34100.0
2005-04-01 14:50:00,22.14,22.17,22.12,22.12,27100.0,14.2596,14.2789,14.2467,14.2467,27100.0
2005-04-01 14:55:00,22.12,22.15,22.12,22.14,27300.0,14.2467,14.266,14.2467,14.2596,27300.0
2005-04-01 15:00:00,22.13,22.17,22.13,22.17,24200.0,14.2531,14.2789,14.2531,14.2789,24200.0
2005-04-01 15:05:00,22.16,22.16,22.11,22.14,36900.0,14.2724,14.2724,14.2402,14.2596,36900.0
2005-04-01 15:10:00,22.14,22.18,22.14,22.15,39000.0,14.2596,14.2853,14.2596,14.266,39000.0
2005-04-01 15:15:00,22.15,22.17,22.13,22.16,42400.0,14.266,14.2789,14.2531,14.2724,42400.0
2005-04-01 15:20:00,22.15,22.17,22.15,22.15,46400.0,14.266,14.2789,14.266,14.266,46400.0
2005-04-01 15:25:00,22.16,22.16,22.09,22.09,53900.0,14.2724,14.2724,14.2273,14.2273,53900.0
2005-04-01 15:30:00,22.09,22.11,22.08,22.11,104400.0,14.2273,14.2402,14.2209,14.2402,104400.0
2005-04-01 15:35:00,22.11,22.13,22.1,22.13,38100.0,14.2402,14.2531,14.2338,14.2531,38100.0
2005-04-01 15:40:00,22.12,22.13,22.07,22.08,36300.0,14.2467,14.2531,14.2145,14.2209,36300.0
2005-04-01 15:45:00,22.08,22.15,22.07,22.12,49000.0,14.2209,14.266,14.2145,14.2467,49000.0
2005-04-01 15:50:00,22.11,22.12,22.06,22.07,40600.0,14.2402,14.2467,14.208,14.2145,40600.0
2005-04-01 15:55:00,22.07,22.11,22.04,22.09,51200.0,14.2145,14.2402,14.1951,14.2273,51200.0
2005-04-04 09:30:00,21.93,21.93,21.79,21.85,96400.0,14.1243,14.1243,14.0341,14.0728,96400.0
2005-04-04 09:35:00,21.84,21.84,21.74,21.8,52000.0,14.0663,14.0663,14.0019,14.0406,52000.0
2005-04-04 09:40:00,21.8,21.8,21.65,21.66,43600.0,14.0406,14.0406,13.944,13.9504,43600.0
2005-04-04 09:45:00,21.66,21.8,21.64,21.74,32800.0,13.9504,14.0406,13.9375,14.0019,32800.0
2005-04-04 09:50:00,21.75,21.75,21.67,21.68,42200.0,14.0084,14.0084,13.9568,13.9633,42200.0
2005-04-04 09:55:00,21.67,21.67,21.6,21.6,81900.0,13.9568,13.9568,13.9118,13.9118,81900.0
2005-04-04 10:00:00,21.6,21.63,21.56,21.58,97500.0,13.9118,13.9311,13.886,13.8989,97500.0
2005-04-04 10:05:00,21.57,21.58,21.5,21.52,47400.0,13.8924,13.8989,13.8474,13.8602,47400.0
2005-04-04 10:10:00,21.52,21.55,21.52,21.53,37700.0,13.8602,13.8796,13.8602,13.8667,37700.0
2005-04-04 10:15:00,21.53,21.57,21.53,21.57,33000.0,13.8667,13.8924,13.8667,13.8924,33000.0
2005-04-04 10:20:00,21.57,21.57,21.49,21.5,69000.0,13.8924,13.8924,13.8409,13.8474,69000.0
2005-04-04 10:25:00,21.5,21.5,21.45,21.45,55900.0,13.8474,13.8474,13.8151,13.8151,55900.0
2005-04-04 10:30:00,21.45,21.5,21.44,21.5,55000.0,13.8151,13.8474,13.8087,13.8474,55000.0
2005-04-04 10:35:00,21.49,21.5,21.47,21.48,34600.0,13.8409,13.8474,13.828,13.8345,34600.0
2005-04-04 10:40:00,21.48,21.48,21.46,21.48,41700.0,13.8345,13.8345,13.8216,13.8345,41700.0
2005-04-04 10:45:00,21.49,21.5,21.47,21.49,42800.0,13.8409,13.8474,13.828,13.8409,42800.0
2005-04-04 10:50:00,21.49,21.49,21.48,21.49,132500.0,13.8409,13.8409,13.8345,13.8409,132500.0
2005-04-04 10:55:00,21.49,21.49,21.45,21.47,51600.0,13.8409,13.8409,13.8151,13.828,51600.0
2005-04-04 11:00:00,21.45,21.49,21.44,21.49,149500.0,13.8151,13.8409,13.8087,13.8409,149500.0
2005-04-04 11:05:00,21.48,21.5,21.48,21.5,75800.0,13.8345,13.8474,13.8345,13.8474,75800.0
2005-04-04 11:10:00,21.5,21.5,21.45,21.45,47000.0,13.8474,13.8474,13.8151,13.8151,47000.0
2005-04-04 11:15:00,21.46,21.46,21.43,21.46,45200.0,13.8216,13.8216,13.8023,13.8216,45200.0
2005-04-04 11:20:00,21.46,21.47,21.42,21.42,32600.0,13.8216,13.828,13.7958,13.7958,32600.0
2005-04-04 11:25:00,21.42,21.47,21.42,21.46,19600.0,13.7958,13.828,13.7958,13.8216,19600.0
2005-04-04 11:30:00,21.46,21.46,21.42,21.44,21800.0,13.8216,13.8216,13.7958,13.8087,21800.0
2005-04-04 11:35:00,21.44,21.46,21.42,21.44,79900.0,13.8087,13.8216,13.7958,13.8087,79900.0
2005-04-04 11:40:00,21.44,21.45,21.4,21.4,27200.0,13.8087,13.8151,13.7829,13.7829,27200.0
2005-04-04 11:45:00,21.4,21.41,21.4,21.4,41800.0,13.7829,13.7894,13.7829,13.7829,41800.0
2005-04-04 11:50:00,21.4,21.4,21.35,21.36,121300.0,13.7829,13.7829,13.7507,13.7572,121300.0
2005-04-04 11:55:00,21.36,21.36,21.31,21.31,46100.0,13.7572,13.7572,13.725,13.725,46100.0
2005-04-04 12:00:00,21.31,21.34,21.3,21.34,50400.0,13.725,13.7443,13.7185,13.7443,50400.0
2005-04-04 12:05:00,21.35,21.35,21.32,21.32,16100.0,13.7507,13.7507,13.7314,13.7314,16100.0
2005-04-04 12:10:00,21.32,21.33,21.31,21.31,13800.0,13.7314,13.7379,13.725,13.725,13800.0
2005-04-04 12:15:00,21.31,21.31,21.28,21.28,29500.0,13.725,13.725,13.7057,13.7057,29500.0
2005-04-04 12:20:00,21.28,21.29,21.28,21.29,21000.0,13.7057,13.7121,13.7057,13.7121,21000.0
2005-04-04 12:25:00,21.28,21.3,21.28,21.3,29100.0,13.7057,13.7185,13.7057,13.7185,29100.0
2005-04-04 12:30:00,21.3,21.32,21.28,21.32,13600.0,13.7185,13.7314,13.7057,13.7314,13600.0
2005-04-04 12:35:00,21.32,21.33,21.29,21.33,81800.0,13.7314,13.7379,13.7121,13.7379,81800.0
2005-04-04 12:40:00,21.32,21.33,21.3,21.32,13100.0,13.7314,13.7379,13.7185,13.7314,13100.0
2005-04-04 12:45:00,21.33,21.4,21.33,21.39,20400.0,13.7379,13.7829,13.7379,13.7765,20400.0
2005-04-04 12:50:00,21.39,21.4,21.37,21.39,12600.0,13.7765,13.7829,13.7636,13.7765,12600.0
2005-04-04 12:55:00,21.38,21.4,21.38,21.39,77400.0,13.7701,13.7829,13.7701,13.7765,77400.0
2005-04-04 13:00:00,21.39,21.39,21.35,21.35,41800.0,13.7765,13.7765,13.7507,13.7507,41800.0
2005-04-04 13:05:00,21.35,21.35,21.33,21.35,69500.0,13.7507,13.7507,13.7379,13.7507,69500.0
2005-04-04 13:10:00,21.36,21.39,21.36,21.37,6600.0,13.7572,13.7765,13.7572,13.7636,6600.0
2005-04-04 13:15:00,21.37,21.38,21.36,21.36,17600.0,13.7636,13.7701,13.7572,13.7572,17600.0
2005-04-04 13:20:00,21.37,21.38,21.35,21.37,13600.0,13.7636,13.7701,13.7507,13.7636,13600.0
2005-04-04 13:25:00,21.36,21.38,21.34,21.38,68500.0,13.7572,13.7701,13.7443,13.7701,68500.0
2005-04-04 13:30:00,21.38,21.43,21.37,21.43,21400.0,13.7701,13.8023,13.7636,13.8023,21400.0
2005-04-04 13:35:00,21.43,21.44,21.41,21.42,33600.0,13.8023,13.8087,13.7894,13.7958,33600.0
2005-04-04 13:40:00,21.41,21.43,21.41,21.43,6500.0,13.7894,13.8023,13.7894,13.8023,6500.0
2005-04-04 13:45:00,21.45,21.46,21.43,21.45,122800.0,13.8151,13.8216,13.8023,13.8151,122800.0
2005-04-04 13:50:00,21.45,21.45,21.41,21.41,34800.0,13.8151,13.8151,13.7894,13.7894,34800.0
2005-04-04 13:55:00,21.41,21.44,21.41,21.44,105800.0,13.7894,13.8087,13.7894,13.8087,105800.0
2005-04-04 14:00:00,21.43,21.44,21.43,21.44,137600.0,13.8023,13.8087,13.8023,13.8087,137600.0
2005-04-04 14:05:00,21.43,21.44,21.41,21.43,177300.0,13.8023,13.8087,13.7894,13.8023,177300.0
2005-04-04 14:10:00,21.42,21.43,21.39,21.39,89700.0,13.7958,13.8023,13.7765,13.7765,89700.0
2005-04-04 14:15:00,21.39,21.39,21.36,21.38,38900.0,13.7765,13.7765,13.7572,13.7701,38900.0
2005-04-04 14:20:00,21.38,21.4,21.36,21.4,80400.0,13.7701,13.7829,13.7572,13.7829,80400.0
2005-04-04 14:25:00,21.4,21.46,21.39,21.45,155300.0,13.7829,13.8216,13.7765,13.8151,155300.0
2005-04-04 14:30:00,21.44,21.49,21.44,21.49,39700.0,13.8087,13.8409,13.8087,13.8409,39700.0
2005-04-04 14:35:00,21.49,21.5,21.47,21.49,102100.0,13.8409,13.8474,13.828,13.8409,102100.0
2005-04-04 14:40:00,21.5,21.53,21.45,21.45,62700.0,13.8474,13.8667,13.8151,13.8151,62700.0
2005-04-04 14:45:00,21.45,21.49,21.44,21.47,48000.0,13.8151,13.8409,13.8087,13.828,48000.0
2005-04-04 14:50:00,21.47,21.48,21.45,21.46,15200.0,13.828,13.8345,13.8151,13.8216,15200.0
2005-04-04 14:55:00,21.46,21.5,21.46,21.49,37400.0,13.8216,13.8474,13.8216,13.8409,37400.0
2005-04-04 15:00:00,21.5,21.52,21.5,21.52,144000.0,13.8474,13.8602,13.8474,13.8602,144000.0
2005-04-04 15:05:00,21.52,21.52,21.48,21.48,55500.0,13.8602,13.8602,13.8345,13.8345,55500.0
2005-04-04 15:10:00,21.48,21.49,21.47,21.47,19700.0,13.8345,13.8409,13.828,13.828,19700.0
2005-04-04 15:15:00,21.47,21.5,21.47,21.47,141700.0,13.828,13.8474,13.828,13.828,141700.0
2005-04-04 15:20:00,21.47,21.48,21.45,21.46,40200.0,13.828,13.8345,13.8151,13.8216,40200.0
2005-04-04 15:25:00,21.47,21.48,21.46,21.48,31900.0,13.828,13.8345,13.8216,13.8345,31900.0
2005-04-04 15:30:00,21.48,21.48,21.45,21.45,47200.0,13.8345,13.8345,13.8151,13.8151,47200.0
2005-04-04 15:35:00,21.45,21.46,21.44,21.45,73500.0,13.8151,13.8216,13.8087,13.8151,73500.0
2005-04-04 15:40:00,21.45,21.48,21.44,21.47,38800.0,13.8151,13.8345,13.8087,13.828,38800.0
2005-04-04 15:45:00,21.48,21.48,21.44,21.45,111800.0,13.8345,13.8345,13.8087,13.8151,111800.0
2005-04-04 15:50:00,21.45,21.46,21.44,21.46,68000.0,13.8151,13.8216,13.8087,13.8216,68000.0
2005-04-04 15:55:00,21.45,21.46,21.41,21.41,163000.0,13.8151,13.8216,13.7894,13.7894,163000.0
2005-04-05 09:30:00,21.45,21.48,21.42,21.44,56300.0,13.8151,13.8345,13.7958,13.8087,56300.0
2005-04-05 09:35:00,21.43,21.44,21.25,21.31,32200.0,13.8023,13.8087,13.6863,13.725,32200.0
2005-04-05 09:40:00,21.28,21.3,21.15,21.16,332200.0,13.7057,13.7185,13.6219,13.6284,332200.0
2005-04-05 09:45:00,21.16,21.16,21.08,21.15,161200.0,13.6284,13.6284,13.5768,13.6219,161200.0
2005-04-05 09:50:00,21.18,21.18,21.1,21.1,149900.0,13.6413,13.6413,13.5897,13.5897,149900.0
2005-04-05 09:55:00,21.1,21.16,21.1,21.15,83500.0,13.5897,13.6284,13.5897,13.6219,83500.0
2005-04-05 10:00:00,21.16,21.22,21.11,21.21,175400.0,13.6284,13.667,13.5962,13.6606,175400.0
2005-04-05 10:05:00,21.19,21.21,21.16,21.17,88600.0,13.6477,13.6606,13.6284,13.6348,88600.0
2005-04-05 10:10:00,21.18,21.23,21.17,21.22,236400.0,13.6413,13.6735,13.6348,13.667,236400.0
2005-04-05 10:15:00,21.22,21.27,21.22,21.26,145300.0,13.667,13.6992,13.667,13.6928,145300.0
2005-04-05 10:20:00,21.25,21.33,21.24,21.32,85400.0,13.6863,13.7379,13.6799,13.7314,85400.0
2005-04-05 10:25:00,21.33,21.35,21.32,21.35,43000.0,13.7379,13.7507,13.7314,13.7507,43000.0
2005-04-05 10:30:00,21.35,21.35,21.31,21.32,66900.0,13.7507,13.7507,13.725,13.7314,66900.0
2005-04-05 10:35:00,21.32,21.34,21.29,21.29,62300.0,13.7314,13.7443,13.7121,13.7121,62300.0
2005-04-05 10:40:00,21.29,21.3,21.26,21.26,62600.0,13.7121,13.7185,13.6928,13.6928,62600.0
2005-04-05 10:45:00,21.26,21.26,21.23,21.26,60800.0,13.6928,13.6928,13.6735,13.6928,60800.0
2005-04-05 10:50:00,21.27,21.28,21.26,21.27,37400.0,13.6992,13.7057,13.6928,13.6992,37400.0
2005-04-05 10:55:00,21.26,21.3,21.26,21.28,18600.0,13.6928,13.7185,13.6928,13.7057,18600.0
2005-04-05 11:00:00,21.28,21.28,21.24,21.28,70600.0,13.7057,13.7057,13.6799,13.7057,70600.0
2005-04-05 11:05:00,21.28,21.28,21.25,21.27,23200.0,13.7057,13.7057,13.6863,13.6992,23200.0
2005-04-05 11:10:00,21.28,21.28,21.27,21.28,19600.0,13.7057,13.7057,13.6992,13.7057,19600.0
2005-04-05 11:15:00,21.28,21.28,21.27,21.28,20200.0,13.7057,13.7057,13.6992,13.7057,20200.0
2005-04-05 11:20:00,21.28,21.28,21.27,21.28,4600.0,13.7057,13.7057,13.6992,13.7057,4600.0
2005-04-05 11:25:00,21.28,21.28,21.27,21.27,12100.0,13.7057,13.7057,13.6992,13.6992,12100.0
2005-04-05 11:30:00,21.28,21.3,21.27,21.29,29500.0,13.7057,13.7185,13.6992,13.7121,29500.0
2005-04-05 11:35:00,21.29,21.31,21.29,21.3,81300.0,13.7121,13.725,13.7121,13.7185,81300.0
2005-04-05 11:40:00,21.3,21.33,21.29,21.3,24800.0,13.7185,13.7379,13.7121,13.7185,24800.0
2005-04-05 11:45:00,21.3,21.31,21.3,21.31,14300.0,13.7185,13.725,13.7185,13.725,14300.0
2005-04-05 11:50:00,21.31,21.34,21.31,21.33,17700.0,13.725,13.7443,13.725,13.7379,17700.0
2005-04-05 11:55:00,21.34,21.34,21.3,21.31,26900.0,13.7443,13.7443,13.7185,13.725,26900.0
2005-04-05 12:00:00,21.31,21.35,21.3,21.34,25600.0,13.725,13.7507,13.7185,13.7443,25600.0
2005-04-05 12:05:00,21.35,21.35,21.34,21.35,16500.0,13.7507,13.7507,13.7443,13.7507,16500.0
2005-04-05 12:10:00,21.35,21.35,21.34,21.35,9700.0,13.7507,13.7507,13.7443,13.7507,9700.0
2005-04-05 12:15:00,21.35,21.35,21.34,21.34,7400.0,13.7507,13.7507,13.7443,13.7443,7400.0
2005-04-05 12:20:00,21.35,21.35,21.34,21.35,14800.0,13.7507,13.7507,13.7443,13.7507,14800.0
2005-04-05 12:25:00,21.35,21.37,21.35,21.37,33900.0,13.7507,13.7636,13.7507,13.7636,33900.0
2005-04-05 12:30:00,21.36,21.36,21.32,21.34,29900.0,13.7572,13.7572,13.7314,13.7443,29900.0
2005-04-05 12:35:00,21.34,21.35,21.34,21.34,33500.0,13.7443,13.7507,13.7443,13.7443,33500.0
2005-04-05 12:40:00,21.34,21.35,21.3,21.3,13000.0,13.7443,13.7507,13.7185,13.7185,13000.0
2005-04-05 12:45:00,21.3,21.35,21.3,21.35,13800.0,13.7185,13.7507,13.7185,13.7507,13800.0
2005-04-05 12:50:00,21.35,21.35,21.33,21.33,10700.0,13.7507,13.7507,13.7379,13.7379,10700.0
2005-04-05 12:55:00,21.34,21.35,21.3,21.32,17700.0,13.7443,13.7507,13.7185,13.7314,17700.0
2005-04-05 13:00:00,21.32,21.34,21.32,21.33,13000.0,13.7314,13.7443,13.7314,13.7379,13000.0
2005-04-05 13:05:00,21.34,21.35,21.34,21.34,17100.0,13.7443,13.7507,13.7443,13.7443,17100.0
2005-04-05 13:10:00,21.35,21.35,21.34,21.34,25600.0,13.7507,13.7507,13.7443,13.7443,25600.0
2005-04-05 13:15:00,21.34,21.35,21.34,21.35,12900.0,13.7443,13.7507,13.7443,13.7507,12900.0
2005-04-05 13:20:00,21.35,21.38,21.34,21.35,40600.0,13.7507,13.7701,13.7443,13.7507,40600.0
2005-04-05 13:25:00,21.35,21.36,21.35,21.35,9200.0,13.7507,13.7572,13.7507,13.7507,9200.0
2005-04-05 13:30:00,21.35,21.36,21.35,21.36,8000.0,13.7507,13.7572,13.7507,13.7572,8000.0
2005-04-05 13:35:00,21.35,21.36,21.35,21.35,13800.0,13.7507,13.7572,13.7507,13.7507,13800.0
2005-04-05 13:40:00,21.36,21.36,21.35,21.35,17000.0,13.7572,13.7572,13.7507,13.7507,17000.0
2005-04-05 13:45:00,21.35,21.36,21.34,21.35,56600.0,13.7507,13.7572,13.7443,13.7507,56600.0
2005-04-05 13:50:00,21.34,21.35,21.31,21.34,15900.0,13.7443,13.7507,13.725,13.7443,15900.0
2005-04-05 13:55:00,21.35,21.37,21.33,21.33,28600.0,13.7507,13.7636,13.7379,13.7379,28600.0
2005-04-05 14:00:00,21.34,21.37,21.31,21.31,28000.0,13.7443,13.7636,13.725,13.725,28000.0
2005-04-05 14:05:00,21.32,21.33,21.3,21.32,31400.0,13.7314,13.7379,13.7185,13.7314,31400.0
2005-04-05 14:10:00,21.31,21.32,21.31,21.31,19100.0,13.725,13.7314,13.725,13.725,19100.0
2005-04-05 14:15:00,21.3,21.31,21.25,21.28,98500.0,13.7185,13.725,13.6863,13.7057,98500.0
2005-04-05 14:20:00,21.3,21.3,21.26,21.29,32200.0,13.7185,13.7185,13.6928,13.7121,32200.0
2005-04-05 14:25:00,21.29,21.31,21.27,21.29,21800.0,13.7121,13.725,13.6992,13.7121,21800.0
2005-04-05 14:30:00,21.27,21.29,21.27,21.28,15700.0,13.6992,13.7121,13.6992,13.7057,15700.0
2005-04-05 14:35:00,21.27,21.28,21.26,21.27,23700.0,13.6992,13.7057,13.6928,13.6992,23700.0
2005-04-05 14:40:00,21.27,21.29,21.25,21.25,25000.0,13.6992,13.7121,13.6863,13.6863,25000.0
2005-04-05 14:45:00,21.25,21.26,21.25,21.26,27200.0,13.6863,13.6928,13.6863,13.6928,27200.0
2005-04-05 14:50:00,21.26,21.26,21.25,21.25,141800.0,13.6928,13.6928,13.6863,13.6863,141800.0
2005-04-05 14:55:00,21.25,21.27,21.23,21.23,68500.0,13.6863,13.6992,13.6735,13.6735,68500.0
2005-04-05 15:00:00,21.23,21.26,21.22,21.25,53200.0,13.6735,13.6928,13.667,13.6863,53200.0
2005-04-05 15:05:00,21.25,21.31,21.25,21.26,40700.0,13.6863,13.725,13.6863,13.6928,40700.0
2005-04-05 15:10:00,21.27,21.29,21.25,21.26,33500.0,13.6992,13.7121,13.6863,13.6928,33500.0
2005-04-05 15:15:00,21.25,21.26,21.25,21.26,17200.0,13.6863,13.6928,13.6863,13.6928,17200.0
2005-04-05 15:20:00,21.26,21.26,21.25,21.26,49400.0,13.6928,13.6928,13.6863,13.6928,49400.0
2005-04-05 15:25:00,21.25,21.27,21.25,21.25,35600.0,13.6863,13.6992,13.6863,13.6863,35600.0
2005-04-05 15:30:00,21.26,21.27,21.25,21.26,70600.0,13.6928,13.6992,13.6863,13.6928,70600.0
2005-04-05 15:35:00,21.26,21.27,21.26,21.27,38600.0,13.6928,13.6992,13.6928,13.6992,38600.0
2005-04-05 15:40:00,21.26,21.28,21.25,21.25,101000.0,13.6928,13.7057,13.6863,13.6863,101000.0
2005-04-05 15:45:00,21.25,21.32,21.25,21.31,92700.0,13.6863,13.7314,13.6863,13.725,92700.0
2005-04-05 15:50:00,21.32,21.35,21.31,21.34,61300.0,13.7314,13.7507,13.725,13.7443,61300.0
2005-04-05 15:55:00,21.34,21.37,21.33,21.36,200300.0,13.7443,13.7636,13.7379,13.7572,200300.0
2005-04-06 09:30:00,21.35,21.41,21.35,21.37,50400.0,13.7507,13.7894,13.7507,13.7636,50400.0
2005-04-06 09:35:00,21.37,21.45,21.36,21.45,33000.0,13.7636,13.8151,13.7572,13.8151,33000.0
2005-04-06 09:40:00,21.45,21.49,21.44,21.44,77400.0,13.8151,13.8409,13.8087,13.8087,77400.0
2005-04-06 09:45:00,21.45,21.49,21.41,21.43,21100.0,13.8151,13.8409,13.7894,13.8023,21100.0
2005-04-06 09:50:00,21.43,21.46,21.41,21.45,18500.0,13.8023,13.8216,13.7894,13.8151,18500.0
2005-04-06 09:55:00,21.45,21.47,21.4,21.46,34200.0,13.8151,13.828,13.7829,13.8216,34200.0
2005-04-06 10:00:00,21.46,21.5,21.44,21.49,17800.0,13.8216,13.8474,13.8087,13.8409,17800.0
2005-04-06 10:05:00,21.49,21.52,21.49,21.51,9500.0,13.8409,13.8602,13.8409,13.8538,9500.0
2005-04-06 10:10:00,21.5,21.55,21.5,21.55,25500.0,13.8474,13.8796,13.8474,13.8796,25500.0
2005-04-06 10:15:00,21.56,21.58,21.55,21.55,5500.0,13.886,13.8989,13.8796,13.8796,5500.0
2005-04-06 10:20:00,21.56,21.58,21.56,21.58,5800.0,13.886,13.8989,13.886,13.8989,5800.0
2005-04-06 10:25:00,21.58,21.58,21.56,21.58,10000.0,13.8989,13.8989,13.886,13.8989,10000.0
2005-04-06 10:30:00,21.58,21.62,21.57,21.61,22600.0,13.8989,13.9246,13.8924,13.9182,22600.0
2005-04-06 10:35:00,21.6,21.61,21.54,21.56,23000.0,13.9118,13.9182,13.8731,13.886,23000.0
2005-04-06 10:40:00,21.56,21.63,21.56,21.6,20200.0,13.886,13.9311,13.886,13.9118,20200.0
2005-04-06 10:45:00,21.61,21.67,21.61,21.62,42400.0,13.9182,13.9568,13.9182,13.9246,42400.0
2005-04-06 10:50:00,21.62,21.64,21.6,21.64,14200.0,13.9246,13.9375,13.9118,13.9375,14200.0
2005-04-06 10:55:00,21.65,21.71,21.65,21.7,63900.0,13.944,13.9826,13.944,13.9762,63900.0
2005-04-06 11:00:00,21.71,21.75,21.69,21.71,54600.0,13.9826,14.0084,13.9697,13.9826,54600.0
2005-04-06 11:05:00,21.73,21.73,21.67,21.67,17000.0,13.9955,13.9955,13.9568,13.9568,17000.0
2005-04-06 11:10:00,21.68,21.7,21.67,21.69,49300.0,13.9633,13.9762,13.9568,13.9697,49300.0
2005-04-06 11:15:00,21.68,21.68,21.63,21.64,24800.0,13.9633,13.9633,13.9311,13.9375,24800.0
2005-04-06 11:20:00,21.64,21.7,21.64,21.68,14400.0,13.9375,13.9762,13.9375,13.9633,14400.0
2005-04-06 11:25:00,21.69,21.72,21.67,21.69,17100.0,13.9697,13.989,13.9568,13.9697,17100.0
2005-04-06 11:30:00,21.68,21.69,21.65,21.67,18500.0,13.9633,13.9697,13.944,13.9568,18500.0
2005-04-06 11:35:00,21.65,21.68,21.65,21.68,10800.0,13.944,13.9633,13.944,13.9633,10800.0
2005-04-06 11:40:00,21.68,21.69,21.66,21.66,12800.0,13.9633,13.9697,13.9504,13.9504,12800.0
2005-04-06 11:45:00,21.66,21.69,21.66,21.67,2800.0,13.9504,13.9697,13.9504,13.9568,2800.0
2005-04-06 11:50:00,21.68,21.69,21.65,21.65,6300.0,13.9633,13.9697,13.944,13.944,6300.0
2005-04-06 11:55:00,21.66,21.68,21.65,21.66,7300.0,13.9504,13.9633,13.944,13.9504,7300.0
2005-04-06 12:00:00,21.66,21.67,21.65,21.67,10500.0,13.9504,13.9568,13.944,13.9568,10500.0
2005-04-06 12:05:00,21.67,21.69,21.66,21.69,4900.0,13.9568,13.9697,13.9504,13.9697,4900.0
2005-04-06 12:10:00,21.68,21.69,21.66,21.67,8300.0,13.9633,13.9697,13.9504,13.9568,8300.0
2005-04-06 12:15:00,21.67,21.68,21.65,21.65,13400.0,13.9568,13.9633,13.944,13.944,13400.0
2005-04-06 12:20:00,21.65,21.67,21.64,21.67,6500.0,13.944,13.9568,13.9375,13.9568,6500.0
2005-04-06 12:25:00,21.67,21.68,21.65,21.65,10500.0,13.9568,13.9633,13.944,13.944,10500.0
2005-04-06 12:30:00,21.65,21.66,21.64,21.64,7800.0,13.944,13.9504,13.9375,13.9375,7800.0
2005-04-06 12:35:00,21.65,21.7,21.64,21.68,13100.0,13.944,13.9762,13.9375,13.9633,13100.0
2005-04-06 12:40:00,21.69,21.69,21.65,21.68,4300.0,13.9697,13.9697,13.944,13.9633,4300.0
2005-04-06 12:45:00,21.65,21.66,21.64,21.66,6700.0,13.944,13.9504,13.9375,13.9504,6700.0
2005-04-06 12:50:00,21.65,21.66,21.63,21.66,8400.0,13.944,13.9504,13.9311,13.9504,8400.0
2005-04-06 12:55:00,21.67,21.69,21.66,21.67,17300.0,13.9568,13.9697,13.9504,13.9568,17300.0
2005-04-06 13:00:00,21.67,21.7,21.67,21.69,17400.0,13.9568,13.9762,13.9568,13.9697,17400.0
2005-04-06 13:05:00,21.69,21.71,21.68,21.69,7500.0,13.9697,13.9826,13.9633,13.9697,7500.0
2005-04-06 13:10:00,21.68,21.7,21.67,21.69,5100.0,13.9633,13.9762,13.9568,13.9697,5100.0
2005-04-06 13:15:00,21.69,21.69,21.67,21.67,2900.0,13.9697,13.9697,13.9568,13.9568,2900.0
2005-04-06 13:20:00,21.68,21.69,21.67,21.67,3700.0,13.9633,13.9697,13.9568,13.9568,3700.0
2005-04-06 13:25:00,21.68,21.69,21.68,21.69,4400.0,13.9633,13.9697,13.9633,13.9697,4400.0
2005-04-06 13:30:00,21.68,21.69,21.67,21.68,18900.0,13.9633,13.9697,13.9568,13.9633,18900.0
2005-04-06 13:35:00,21.68,21.7,21.65,21.65,56100.0,13.9633,13.9762,13.944,13.944,56100.0
2005-04-06 13:40:00,21.65,21.66,21.65,21.65,14200.0,13.944,13.9504,13.944,13.944,14200.0
2005-04-06 13:45:00,21.65,21.65,21.61,21.61,20900.0,13.944,13.944,13.9182,13.9182,20900.0
2005-04-06 13:50:00,21.61,21.62,21.59,21.62,24300.0,13.9182,13.9246,13.9053,13.9246,24300.0
2005-04-06 13:55:00,21.61,21.64,21.6,21.64,21200.0,13.9182,13.9375,13.9118,13.9375,21200.0
2005-04-06 14:00:00,21.64,21.67,21.64,21.67,16500.0,13.9375,13.9568,13.9375,13.9568,16500.0
2005-04-06 14:05:00,21.67,21.68,21.63,21.63,10400.0,13.9568,13.9633,13.9311,13.9311,10400.0
2005-04-06 14:10:00,21.63,21.66,21.62,21.65,48900.0,13.9311,13.9504,13.9246,13.944,48900.0
2005-04-06 14:15:00,21.64,21.65,21.62,21.64,10800.0,13.9375,13.944,13.9246,13.9375,10800.0
2005-04-06 14:20:00,21.64,21.65,21.62,21.63,6400.0,13.9375,13.944,13.9246,13.9311,6400.0
2005-04-06 14:25:00,21.64,21.68,21.64,21.66,22900.0,13.9375,13.9633,13.9375,13.9504,22900.0
2005-04-06 14:30:00,21.65,21.66,21.62,21.63,22000.0,13.944,13.9504,13.9246,13.9311,22000.0
2005-04-06 14:35:00,21.63,21.66,21.63,21.64,11800.0,13.9311,13.9504,13.9311,13.9375,11800.0
2005-04-06 14:40:00,21.66,21.66,21.62,21.64,18400.0,13.9504,13.9504,13.9246,13.9375,18400.0
2005-04-06 14:45:00,21.63,21.65,21.62,21.63,52600.0,13.9311,13.944,13.9246,13.9311,52600.0
2005-04-06 14:50:00,21.64,21.65,21.6,21.64,14800.0,13.9375,13.944,13.9118,13.9375,14800.0
2005-04-06 14:55:00,21.64,21.65,21.64,21.64,33000.0,13.9375,13.944,13.9375,13.9375,33000.0
2005-04-06 15:00:00,21.64,21.65,21.62,21.62,37500.0,13.9375,13.944,13.9246,13.9246,37500.0
2005-04-06 15:05:00,21.63,21.65,21.63,21.63,72600.0,13.9311,13.944,13.9311,13.9311,72600.0
2005-04-06 15:10:00,21.64,21.66,21.63,21.65,18500.0,13.9375,13.9504,13.9311,13.944,18500.0
2005-04-06 15:15:00,21.65,21.66,21.62,21.65,40200.0,13.944,13.9504,13.9246,13.944,40200.0
2005-04-06 15:20:00,21.65,21.67,21.63,21.64,52400.0,13.944,13.9568,13.9311,13.9375,52400.0
2005-04-06 15:25:00,21.63,21.66,21.63,21.66,41300.0,13.9311,13.9504,13.9311,13.9504,41300.0
2005-04-06 15:30:00,21.65,21.67,21.63,21.65,41900.0,13.944,13.9568,13.9311,13.944,41900.0
2005-04-06 15:35:00,21.65,21.66,21.65,21.66,12800.0,13.944,13.9504,13.944,13.9504,12800.0
2005-04-06 15:40:00,21.66,21.66,21.65,21.66,37800.0,13.9504,13.9504,13.944,13.9504,37800.0
2005-04-06 15:45:00,21.65,21.66,21.63,21.65,72700.0,13.944,13.9504,13.9311,13.944,72700.0
2005-04-06 15:50:00,21.66,21.66,21.64,21.65,66700.0,13.9504,13.9504,13.9375,13.944,66700.0
2005-04-06 15:55:00,21.65,21.67,21.62,21.65,50000.0,13.944,13.9568,13.9246,13.944,50000.0
2005-04-07 09:30:00,21.6,21.6,21.5,21.56,69700.0,13.9118,13.9118,13.8474,13.886,69700.0
2005-04-07 09:35:00,21.54,21.64,21.54,21.6,50000.0,13.8731,13.9375,13.8731,13.9118,50000.0
2005-04-07 09:40:00,21.61,21.62,21.55,21.58,58800.0,13.9182,13.9246,13.8796,13.8989,58800.0
2005-04-07 09:45:00,21.58,21.59,21.55,21.58,77000.0,13.8989,13.9053,13.8796,13.8989,77000.0
2005-04-07 09:50:00,21.59,21.59,21.53,21.53,28300.0,13.9053,13.9053,13.8667,13.8667,28300.0
2005-04-07 09:55:00,21.52,21.56,21.51,21.54,30700.0,13.8602,13.886,13.8538,13.8731,30700.0
2005-04-07 10:00:00,21.54,21.54,21.48,21.5,29200.0,13.8731,13.8731,13.8345,13.8474,29200.0
2005-04-07 10:05:00,21.49,21.5,21.48,21.48,29000.0,13.8409,13.8474,13.8345,13.8345,29000.0
2005-04-07 10:10:00,21.48,21.49,21.48,21.48,10200.0,13.8345,13.8409,13.8345,13.8345,10200.0
2005-04-07 10:15:00,21.48,21.48,21.45,21.45,8600.0,13.8345,13.8345,13.8151,13.8151,8600.0
2005-04-07 10:20:00,21.45,21.46,21.4,21.41,34400.0,13.8151,13.8216,13.7829,13.7894,34400.0
2005-04-07 10:25:00,21.41,21.44,21.4,21.4,40200.0,13.7894,13.8087,13.7829,13.7829,40200.0
2005-04-07 10:30:00,21.39,21.43,21.38,21.39,56100.0,13.7765,13.8023,13.7701,13.7765,56100.0
2005-04-07 10:35:00,21.38,21.46,21.38,21.46,108100.0,13.7701,13.8216,13.7701,13.8216,108100.0
2005-04-07 10:40:00,21.45,21.45,21.41,21.41,21200.0,13.8151,13.8151,13.7894,13.7894,21200.0
2005-04-07 10:45:00,21.41,21.46,21.41,21.43,32300.0,13.7894,13.8216,13.7894,13.8023,32300.0
2005-04-07 10:50:00,21.44,21.48,21.44,21.48,15600.0,13.8087,13.8345,13.8087,13.8345,15600.0
2005-04-07 10:55:00,21.48,21.5,21.48,21.5,15900.0,13.8345,13.8474,13.8345,13.8474,15900.0
2005-04-07 11:00:00,21.5,21.55,21.49,21.55,52200.0,13.8474,13.8796,13.8409,13.8796,52200.0
2005-04-07 11:05:00,21.54,21.56,21.53,21.53,20000.0,13.8731,13.886,13.8667,13.8667,20000.0
2005-04-07 11:10:00,21.52,21.55,21.52,21.54,21700.0,13.8602,13.8796,13.8602,13.8731,21700.0
2005-04-07 11:15:00,21.54,21.55,21.51,21.51,31600.0,13.8731,13.8796,13.8538,13.8538,31600.0
2005-04-07 11:20:00,21.51,21.53,21.51,21.52,9100.0,13.8538,13.8667,13.8538,13.8602,9100.0
2005-04-07 11:25:00,21.52,21.53,21.51,21.51,5200.0,13.8602,13.8667,13.8538,13.8538,5200.0
2005-04-07 11:30:00,21.52,21.52,21.49,21.49,44800.0,13.8602,13.8602,13.8409,13.8409,44800.0
2005-04-07 11:35:00,21.49,21.49,21.48,21.48,30100.0,13.8409,13.8409,13.8345,13.8345,30100.0
2005-04-07 11:40:00,21.48,21.48,21.45,21.46,23800.0,13.8345,13.8345,13.8151,13.8216,23800.0
2005-04-07 11:45:00,21.46,21.48,21.45,21.47,20700.0,13.8216,13.8345,13.8151,13.828,20700.0
2005-04-07 11:50:00,21.46,21.51,21.46,21.49,17700.0,13.8216,13.8538,13.8216,13.8409,17700.0
2005-04-07 11:55:00,21.49,21.51,21.48,21.5,21100.0,13.8409,13.8538,13.8345,13.8474,21100.0
2005-04-07 12:00:00,21.49,21.51,21.48,21.51,22600.0,13.8409,13.8538,13.8345,13.8538,22600.0
2005-04-07 12:05:00,21.5,21.54,21.5,21.54,23300.0,13.8474,13.8731,13.8474,13.8731,23300.0
2005-04-07 12:10:00,21.53,21.54,21.53,21.54,12300.0,13.8667,13.8731,13.8667,13.8731,12300.0
2005-04-07 12:15:00,21.54,21.55,21.53,21.53,16800.0,13.8731,13.8796,13.8667,13.8667,16800.0
2005-04-07 12:20:00,21.52,21.52,21.5,21.5,13000.0,13.8602,13.8602,13.8474,13.8474,13000.0
2005-04-07 12:25:00,21.5,21.51,21.48,21.5,25400.0,13.8474,13.8538,13.8345,13.8474,25400.0
2005-04-07 12:30:00,21.51,21.54,21.5,21.52,24100.0,13.8538,13.8731,13.8474,13.8602,24100.0
2005-04-07 12:35:00,21.51,21.56,21.5,21.56,17900.0,13.8538,13.886,13.8474,13.886,17900.0
2005-04-07 12:40:00,21.56,21.58,21.54,21.54,33600.0,13.886,13.8989,13.8731,13.8731,33600.0
2005-04-07 12:45:00,21.55,21.57,21.54,21.56,51600.0,13.8796,13.8924,13.8731,13.886,51600.0
2005-04-07 12:50:00,21.56,21.58,21.56,21.58,44000.0,13.886,13.8989,13.886,13.8989,44000.0
2005-04-07 12:55:00,21.59,21.59,21.56,21.57,10900.0,13.9053,13.9053,13.886,13.8924,10900.0
2005-04-07 13:00:00,21.57,21.59,21.55,21.57,14500.0,13.8924,13.9053,13.8796,13.8924,14500.0
2005-04-07 13:05:00,21.57,21.58,21.55,21.58,18800.0,13.8924,13.8989,13.8796,13.8989,18800.0
2005-04-07 13:10:00,21.59,21.59,21.55,21.56,26500.0,13.9053,13.9053,13.8796,13.886,26500.0
2005-04-07 13:15:00,21.56,21.56,21.54,21.54,34200.0,13.886,13.886,13.8731,13.8731,34200.0
2005-04-07 13:20:00,21.53,21.55,21.52,21.53,63000.0,13.8667,13.8796,13.8602,13.8667,63000.0
2005-04-07 13:25:00,21.53,21.55,21.52,21.54,5800.0,13.8667,13.8796,13.8602,13.8731,5800.0
2005-04-07 13:30:00,21.54,21.55,21.53,21.53,10400.0,13.8731,13.8796,13.8667,13.8667,10400.0
2005-04-07 13:35:00,21.53,21.54,21.51,21.51,14900.0,13.8667,13.8731,13.8538,13.8538,14900.0
2005-04-07 13:40:00,21.51,21.52,21.49,21.5,25100.0,13.8538,13.8602,13.8409,13.8474,25100.0
2005-04-07 13:45:00,21.49,21.5,21.48,21.49,10300.0,13.8409,13.8474,13.8345,13.8409,10300.0
2005-04-07 13:50:00,21.49,21.51,21.48,21.5,24800.0,13.8409,13.8538,13.8345,13.8474,24800.0
2005-04-07 13:55:00,21.5,21.52,21.5,21.52,22300.0,13.8474,13.8602,13.8474,13.8602,22300.0
2005-04-07 14:00:00,21.53,21.54,21.52,21.52,28700.0,13.8667,13.8731,13.8602,13.8602,28700.0
2005-04-07 14:05:00,21.52,21.56,21.52,21.54,34900.0,13.8602,13.886,13.8602,13.8731,34900.0
2005-04-07 14:10:00,21.54,21.55,21.51,21.53,20900.0,13.8731,13.8796,13.8538,13.8667,20900.0
2005-04-07 14:15:00,21.52,21.56,21.52,21.56,85600.0,13.8602,13.886,13.8602,13.886,85600.0
2005-04-07 14:20:00,21.56,21.59,21.55,21.55,51500.0,13.886,13.9053,13.8796,13.8796,51500.0
2005-04-07 14:25:00,21.55,21.56,21.53,21.55,18500.0,13.8796,13.886,13.8667,13.8796,18500.0
2005-04-07 14:30:00,21.55,21.57,21.53,21.56,33800.0,13.8796,13.8924,13.8667,13.886,33800.0
2005-04-07 14:35:00,21.56,21.58,21.54,21.55,48500.0,13.886,13.8989,13.8731,13.8796,48500.0
2005-04-07 14:40:00,21.55,21.59,21.55,21.56,27400.0,13.8796,13.9053,13.8796,13.886,27400.0
2005-04-07 14:45:00,21.56,21.57,21.54,21.55,27600.0,13.886,13.8924,13.8731,13.8796,27600.0
2005-04-07 14:50:00,21.55,21.59,21.55,21.56,81200.0,13.8796,13.9053,13.8796,13.886,81200.0
2005-04-07 14:55:00,21.56,21.6,21.55,21.59,47500.0,13.886,13.9118,13.8796,13.9053,47500.0
2005-04-07 15:00:00,21.59,21.61,21.56,21.56,83100.0,13.9053,13.9182,13.886,13.886,83100.0
2005-04-07 15:05:00,21.56,21.57,21.55,21.55,35000.0,13.886,13.8924,13.8796,13.8796,35000.0
2005-04-07 15:10:00,21.56,21.58,21.55,21.57,41200.0,13.886,13.8989,13.8796,13.8924,41200.0
2005-04-07 15:15:00,21.57,21.58,21.56,21.57,16400.0,13.8924,13.8989,13.886,13.8924,16400.0
2005-04-07 15:20:00,21.58,21.59,21.55,21.57,38800.0,13.8989,13.9053,13.8796,13.8924,38800.0
2005-04-07 15:25:00,21.58,21.59,21.57,21.58,40900.0,13.8989,13.9053,13.8924,13.8989,40900.0
2005-04-07 15:30:00,21.58,21.59,21.57,21.59,60300.0,13.8989,13.9053,13.8924,13.9053,60300.0
2005-04-07 15:35:00,21.58,21.6,21.58,21.59,36600.0,13.8989,13.9118,13.8989,13.9053,36600.0
2005-04-07 15:40:00,21.6,21.6,21.56,21.56,53800.0,13.9118,13.9118,13.886,13.886,53800.0
2005-04-07 15:45:00,21.56,21.57,21.54,21.54,47800.0,13.886,13.8924,13.8731,13.8731,47800.0
2005-04-07 15:50:00,21.54,21.56,21.52,21.56,80800.0,13.8731,13.886,13.8602,13.886,80800.0
2005-04-07 15:55:00,21.56,21.59,21.52,21.59,117800.0,13.886,13.9053,13.8602,13.9053,117800.0
2005-04-08 09:30:00,21.55,21.65,21.55,21.6,25100.0,13.8796,13.944,13.8796,13.9118,25100.0
2005-04-08 09:35:00,21.63,21.72,21.63,21.7,27500.0,13.9311,13.989,13.9311,13.9762,27500.0
2005-04-08 09:40:00,21.7,21.7,21.61,21.62,33000.0,13.9762,13.9762,13.9182,13.9246,33000.0
2005-04-08 09:45:00,21.61,21.68,21.59,21.63,28100.0,13.9182,13.9633,13.9053,13.9311,28100.0
2005-04-08 09:50:00,21.63,21.71,21.63,21.67,27500.0,13.9311,13.9826,13.9311,13.9568,27500.0
2005-04-08 09:55:00,21.69,21.7,21.63,21.65,49000.0,13.9697,13.9762,13.9311,13.944,49000.0
2005-04-08 10:00:00,21.64,21.73,21.64,21.7,26900.0,13.9375,13.9955,13.9375,13.9762,26900.0
2005-04-08 10:05:00,21.7,21.73,21.68,21.7,21600.0,13.9762,13.9955,13.9633,13.9762,21600.0
2005-04-08 10:10:00,21.7,21.71,21.68,21.69,46300.0,13.9762,13.9826,13.9633,13.9697,46300.0
2005-04-08 10:15:00,21.67,21.72,21.66,21.72,15000.0,13.9568,13.989,13.9504,13.989,15000.0
2005-04-08 10:20:00,21.73,21.74,21.69,21.71,17700.0,13.9955,14.0019,13.9697,13.9826,17700.0
2005-04-08 10:25:00,21.68,21.71,21.65,21.69,30000.0,13.9633,13.9826,13.944,13.9697,30000.0
2005-04-08 10:30:00,21.7,21.71,21.68,21.68,7400.0,13.9762,13.9826,13.9633,13.9633,7400.0
2005-04-08 10:35:00,21.68,21.7,21.66,21.68,14600.0,13.9633,13.9762,13.9504,13.9633,14600.0
2005-04-08 10:40:00,21.67,21.69,21.67,21.68,12300.0,13.9568,13.9697,13.9568,13.9633,12300.0
2005-04-08 10:45:00,21.68,21.69,21.67,21.69,38500.0,13.9633,13.9697,13.9568,13.9697,38500.0
2005-04-08 10:50:00,21.69,21.69,21.67,21.67,37500.0,13.9697,13.9697,13.9568,13.9568,37500.0
2005-04-08 10:55:00,21.68,21.71,21.67,21.69,12300.0,13.9633,13.9826,13.9568,13.9697,12300.0
2005-04-08 11:00:00,21.7,21.72,21.68,21.7,25600.0,13.9762,13.989,13.9633,13.9762,25600.0
2005-04-08 11:05:00,21.7,21.71,21.67,21.7,9000.0,13.9762,13.9826,13.9568,13.9762,9000.0
2005-04-08 11:10:00,21.69,21.73,21.68,21.69,50800.0,13.9697,13.9955,13.9633,13.9697,50800.0
2005-04-08 11:15:00,21.69,21.69,21.68,21.68,5700.0,13.9697,13.9697,13.9633,13.9633,5700.0
2005-04-08 11:20:00,21.68,21.7,21.66,21.67,20100.0,13.9633,13.9762,13.9504,13.9568,20100.0
2005-04-08 11:25:00,21.67,21.68,21.65,21.66,10300.0,13.9568,13.9633,13.944,13.9504,10300.0
2005-04-08 11:30:00,21.67,21.67,21.66,21.66,8800.0,13.9568,13.9568,13.9504,13.9504,8800.0
2005-04-08 11:35:00,21.67,21.7,21.66,21.68,15400.0,13.9568,13.9762,13.9504,13.9633,15400.0
2005-04-08 11:40:00,21.67,21.7,21.64,21.64,22900.0,13.9568,13.9762,13.9375,13.9375,22900.0
2005-04-08 11:45:00,21.65,21.67,21.62,21.66,33900.0,13.944,13.9568,13.9246,13.9504,33900.0
2005-04-08 11:50:00,21.66,21.67,21.59,21.59,12200.0,13.9504,13.9568,13.9053,13.9053,12200.0
2005-04-08 11:55:00,21.6,21.62,21.6,21.62,16900.0,13.9118,13.9246,13.9118,13.9246,16900.0
2005-04-08 12:00:00,21.62,21.63,21.59,21.6,8400.0,13.9246,13.9311,13.9053,13.9118,8400.0
2005-04-08 12:05:00,21.6,21.63,21.6,21.61,17800.0,13.9118,13.9311,13.9118,13.9182,17800.0
2005-04-08 12:10:00,21.61,21.63,21.59,21.61,18600.0,13.9182,13.9311,13.9053,13.9182,18600.0
2005-04-08 12:15:00,21.61,21.63,21.61,21.63,12500.0,13.9182,13.9311,13.9182,13.9311,12500.0
2005-04-08 12:20:00,21.64,21.64,21.61,21.62,33600.0,13.9375,13.9375,13.9182,13.9246,33600.0
2005-04-08 12:25:00,21.62,21.65,21.62,21.63,27700.0,13.9246,13.944,13.9246,13.9311,27700.0
2005-04-08 12:30:00,21.65,21.66,21.63,21.64,20900.0,13.944,13.9504,13.9311,13.9375,20900.0
2005-04-08 12:35:00,21.64,21.64,21.62,21.63,18400.0,13.9375,13.9375,13.9246,13.9311,18400.0
2005-04-08 12:40:00,21.63,21.65,21.61,21.61,11900.0,13.9311,13.944,13.9182,13.9182,11900.0
2005-04-08 12:45:00,21.62,21.62,21.61,21.61,5800.0,13.9246,13.9246,13.9182,13.9182,5800.0
2005-04-08 12:50:00,21.61,21.61,21.57,21.59,13500.0,13.9182,13.9182,13.8924,13.9053,13500.0
2005-04-08 12:55:00,21.59,21.6,21.56,21.57,15200.0,13.9053,13.9118,13.886,13.8924,15200.0
2005-04-08 13:00:00,21.57,21.6,21.56,21.59,23800.0,13.8924,13.9118,13.886,13.9053,23800.0
2005-04-08 13:05:00,21.59,21.61,21.58,21.58,11000.0,13.9053,13.9182,13.8989,13.8989,11000.0
2005-04-08 13:10:00,21.58,21.62,21.57,21.61,10500.0,13.8989,13.9246,13.8924,13.9182,10500.0
2005-04-08 13:15:00,21.6,21.61,21.58,21.59,19400.0,13.9118,13.9182,13.8989,13.9053,19400.0
2005-04-08 13:20:00,21.6,21.62,21.59,21.62,22300.0,13.9118,13.9246,13.9053,13.9246,22300.0
2005-04-08 13:25:00,21.62,21.62,21.58,21.59,11100.0,13.9246,13.9246,13.8989,13.9053,11100.0
2005-04-08 13:30:00,21.59,21.61,21.58,21.58,20400.0,13.9053,13.9182,13.8989,13.8989,20400.0
2005-04-08 13:35:00,21.58,21.62,21.58,21.6,34900.0,13.8989,13.9246,13.8989,13.9118,34900.0
2005-04-08 13:40:00,21.61,21.61,21.59,21.6,19000.0,13.9182,13.9182,13.9053,13.9118,19000.0
2005-04-08 13:45:00,21.61,21.61,21.59,21.6,11500.0,13.9182,13.9182,13.9053,13.9118,11500.0
2005-04-08 13:50:00,21.6,21.61,21.59,21.59,29400.0,13.9118,13.9182,13.9053,13.9053,29400.0
2005-04-08 13:55:00,21.59,21.61,21.59,21.6,18600.0,13.9053,13.9182,13.9053,13.9118,18600.0
2005-04-08 14:00:00,21.59,21.6,21.58,21.58,9500.0,13.9053,13.9118,13.8989,13.8989,9500.0
2005-04-08 14:05:00,21.58,21.59,21.52,21.58,28800.0,13.8989,13.9053,13.8602,13.8989,28800.0
2005-04-08 14:10:00,21.57,21.59,21.55,21.55,19500.0,13.8924,13.9053,13.8796,13.8796,19500.0
2005-04-08 14:15:00,21.56,21.57,21.51,21.53,8100.0,13.886,13.8924,13.8538,13.8667,8100.0
2005-04-08 14:20:00,21.52,21.56,21.52,21.56,36900.0,13.8602,13.886,13.8602,13.886,36900.0
2005-04-08 14:25:00,21.55,21.56,21.54,21.55,13700.0,13.8796,13.886,13.8731,13.8796,13700.0
2005-04-08 14:30:00,21.55,21.56,21.54,21.54,11100.0,13.8796,13.886,13.8731,13.8731,11100.0
2005-04-08 14:35:00,21.55,21.55,21.53,21.54,12600.0,13.8796,13.8796,13.8667,13.8731,12600.0
2005-04-08 14:40:00,21.55,21.58,21.51,21.52,49500.0,13.8796,13.8989,13.8538,13.8602,49500.0
2005-04-08 14:45:00,21.51,21.56,21.51,21.54,22200.0,13.8538,13.886,13.8538,13.8731,22200.0
2005-04-08 14:50:00,21.54,21.56,21.53,21.54,14800.0,13.8731,13.886,13.8667,13.8731,14800.0
2005-04-08 14:55:00,21.54,21.56,21.54,21.54,14100.0,13.8731,13.886,13.8731,13.8731,14100.0
2005-04-08 15:00:00,21.54,21.55,21.53,21.55,11500.0,13.8731,13.8796,13.8667,13.8796,11500.0
2005-04-08 15:05:00,21.54,21.56,21.53,21.53,41200.0,13.8731,13.886,13.8667,13.8667,41200.0
2005-04-08 15:10:00,21.54,21.55,21.51,21.53,45300.0,13.8731,13.8796,13.8538,13.8667,45300.0
2005-04-08 15:15:00,21.52,21.54,21.5,21.51,18900.0,13.8602,13.8731,13.8474,13.8538,18900.0
2005-04-08 15:20:00,21.51,21.53,21.49,21.49,29800.0,13.8538,13.8667,13.8409,13.8409,29800.0
2005-04-08 15:25:00,21.49,21.51,21.44,21.45,16400.0,13.8409,13.8538,13.8087,13.8151,16400.0
2005-04-08 15:30:00,21.45,21.45,21.4,21.4,32900.0,13.8151,13.8151,13.7829,13.7829,32900.0
2005-04-08 15:35:00,21.4,21.44,21.4,21.41,52600.0,13.7829,13.8087,13.7829,13.7894,52600.0
2005-04-08 15:40:00,21.42,21.43,21.39,21.41,14400.0,13.7958,13.8023,13.7765,13.7894,14400.0
2005-04-08 15:45:00,21.4,21.43,21.39,21.43,22900.0,13.7829,13.8023,13.7765,13.8023,22900.0
2005-04-08 15:50:00,21.43,21.45,21.4,21.41,47800.0,13.8023,13.8151,13.7829,13.7894,47800.0
2005-04-08 15:55:00,21.41,21.43,21.37,21.38,93700.0,13.7894,13.8023,13.7636,13.7701,93700.0
2005-04-11 09:30:00,21.34,21.37,21.2,21.33,59300.0,13.7443,13.7636,13.6541,13.7379,59300.0
2005-04-11 09:35:00,21.35,21.35,21.26,21.26,16100.0,13.7507,13.7507,13.6928,13.6928,16100.0
2005-04-11 09:40:00,21.25,21.27,21.19,21.19,36300.0,13.6863,13.6992,13.6477,13.6477,36300.0
2005-04-11 09:45:00,21.19,21.25,21.19,21.25,43300.0,13.6477,13.6863,13.6477,13.6863,43300.0
2005-04-11 09:50:00,21.25,21.26,21.22,21.22,46800.0,13.6863,13.6928,13.667,13.667,46800.0
2005-04-11 09:55:00,21.22,21.22,21.18,21.2,23800.0,13.667,13.667,13.6413,13.6541,23800.0
2005-04-11 10:00:00,21.2,21.24,21.2,21.21,10100.0,13.6541,13.6799,13.6541,13.6606,10100.0
2005-04-11 10:05:00,21.21,21.22,21.16,21.18,18600.0,13.6606,13.667,13.6284,13.6413,18600.0
2005-04-11 10:10:00,21.18,21.2,21.18,21.18,11500.0,13.6413,13.6541,13.6413,13.6413,11500.0
2005-04-11 10:15:00,21.19,21.19,21.15,21.15,50900.0,13.6477,13.6477,13.6219,13.6219,50900.0
2005-04-11 10:20:00,21.16,21.18,21.13,21.17,47400.0,13.6284,13.6413,13.609,13.6348,47400.0
2005-04-11 10:25:00,21.17,21.17,21.12,21.13,36800.0,13.6348,13.6348,13.6026,13.609,36800.0
2005-04-11 10:30:00,21.14,21.16,21.13,21.15,20600.0,13.6155,13.6284,13.609,13.6219,20600.0
2005-04-11 10:35:00,21.15,21.18,21.11,21.12,20700.0,13.6219,13.6413,13.5962,13.6026,20700.0
2005-04-11 10:40:00,21.11,21.11,21.03,21.05,54100.0,13.5962,13.5962,13.5446,13.5575,54100.0
2005-04-11 10:45:00,21.04,21.07,21.01,21.05,18800.0,13.5511,13.5704,13.5318,13.5575,18800.0
2005-04-11 10:50:00,21.05,21.1,21.05,21.06,106300.0,13.5575,13.5897,13.5575,13.564,106300.0
2005-04-11 10:55:00,21.06,21.11,21.06,21.09,25600.0,13.564,13.5962,13.564,13.5833,25600.0
2005-04-11 11:00:00,21.1,21.13,21.07,21.13,24400.0,13.5897,13.609,13.5704,13.609,24400.0
2005-04-11 11:05:00,21.14,21.16,21.14,21.16,46900.0,13.6155,13.6284,13.6155,13.6284,46900.0
2005-04-11 11:10:00,21.16,21.2,21.14,21.16,25900.0,13.6284,13.6541,13.6155,13.6284,25900.0
2005-04-11 11:15:00,21.15,21.17,21.14,21.17,7700.0,13.6219,13.6348,13.6155,13.6348,7700.0
2005-04-11 11:20:00,21.17,21.18,21.15,21.16,7700.0,13.6348,13.6413,13.6219,13.6284,7700.0
2005-04-11 11:25:00,21.16,21.18,21.14,21.15,9600.0,13.6284,13.6413,13.6155,13.6219,9600.0
2005-04-11 11:30:00,21.15,21.15,21.12,21.15,9500.0,13.6219,13.6219,13.6026,13.6219,9500.0
2005-04-11 11:35:00,21.16,21.16,21.14,21.15,19700.0,13.6284,13.6284,13.6155,13.6219,19700.0
2005-04-11 11:40:00,21.15,21.18,21.15,21.17,18400.0,13.6219,13.6413,13.6219,13.6348,18400.0
2005-04-11 11:45:00,21.17,21.18,21.16,21.16,13000.0,13.6348,13.6413,13.6284,13.6284,13000.0
2005-04-11 11:50:00,21.17,21.19,21.14,21.17,27600.0,13.6348,13.6477,13.6155,13.6348,27600.0
2005-04-11 11:55:00,21.16,21.17,21.14,21.14,10000.0,13.6284,13.6348,13.6155,13.6155,10000.0
2005-04-11 12:00:00,21.15,21.18,21.13,21.13,28400.0,13.6219,13.6413,13.609,13.609,28400.0
2005-04-11 12:05:00,21.14,21.15,21.13,21.14,7400.0,13.6155,13.6219,13.609,13.6155,7400.0
2005-04-11 12:10:00,21.15,21.16,21.14,21.16,18400.0,13.6219,13.6284,13.6155,13.6284,18400.0
2005-04-11 12:15:00,21.15,21.19,21.14,21.17,187500.0,13.6219,13.6477,13.6155,13.6348,187500.0
2005-04-11 12:20:00,21.17,21.19,21.15,21.16,230000.0,13.6348,13.6477,13.6219,13.6284,230000.0
2005-04-11 12:25:00,21.16,21.17,21.16,21.17,12900.0,13.6284,13.6348,13.6284,13.6348,12900.0
2005-04-11 12:30:00,21.17,21.19,21.15,21.15,108000.0,13.6348,13.6477,13.6219,13.6219,108000.0
2005-04-11 12:35:00,21.15,21.15,21.13,21.13,4600.0,13.6219,13.6219,13.609,13.609,4600.0
2005-04-11 12:40:00,21.13,21.15,21.13,21.13,20300.0,13.609,13.6219,13.609,13.609,20300.0
2005-04-11 12:45:00,21.13,21.16,21.13,21.14,20300.0,13.609,13.6284,13.609,13.6155,20300.0
2005-04-11 12:50:00,21.14,21.15,21.13,21.13,5400.0,13.6155,13.6219,13.609,13.609,5400.0
2005-04-11 12:55:00,21.13,21.15,21.13,21.15,90200.0,13.609,13.6219,13.609,13.6219,90200.0
2005-04-11 13:00:00,21.15,21.16,21.14,21.15,110800.0,13.6219,13.6284,13.6155,13.6219,110800.0
2005-04-11 13:05:00,21.16,21.16,21.15,21.16,73500.0,13.6284,13.6284,13.6219,13.6284,73500.0
2005-04-11 13:10:00,21.15,21.15,21.14,21.15,20500.0,13.6219,13.6219,13.6155,13.6219,20500.0
2005-04-11 13:15:00,21.15,21.17,21.13,21.16,10100.0,13.6219,13.6348,13.609,13.6284,10100.0
2005-04-11 13:20:00,21.17,21.18,21.14,21.16,9900.0,13.6348,13.6413,13.6155,13.6284,9900.0
2005-04-11 13:25:00,21.17,21.17,21.15,21.16,3400.0,13.6348,13.6348,13.6219,13.6284,3400.0
2005-04-11 13:30:00,21.17,21.19,21.15,21.18,5500.0,13.6348,13.6477,13.6219,13.6413,5500.0
2005-04-11 13:35:00,21.19,21.19,21.17,21.18,11800.0,13.6477,13.6477,13.6348,13.6413,11800.0
2005-04-11 13:40:00,21.18,21.19,21.14,21.14,12600.0,13.6413,13.6477,13.6155,13.6155,12600.0
2005-04-11 13:45:00,21.15,21.16,21.14,21.15,15800.0,13.6219,13.6284,13.6155,13.6219,15800.0
2005-04-11 13:50:00,21.15,21.16,21.13,21.15,32400.0,13.6219,13.6284,13.609,13.6219,32400.0
2005-04-11 13:55:00,21.14,21.14,21.12,21.14,8200.0,13.6155,13.6155,13.6026,13.6155,8200.0
2005-04-11 14:00:00,21.15,21.15,21.13,21.13,11500.0,13.6219,13.6219,13.609,13.609,11500.0
2005-04-11 14:05:00,21.13,21.14,21.11,21.12,10600.0,13.609,13.6155,13.5962,13.6026,10600.0
2005-04-11 14:10:00,21.12,21.14,21.12,21.14,8500.0,13.6026,13.6155,13.6026,13.6155,8500.0
2005-04-11 14:15:00,21.13,21.14,21.13,21.14,3100.0,13.609,13.6155,13.609,13.6155,3100.0
2005-04-11 14:20:00,21.14,21.17,21.13,21.14,22400.0,13.6155,13.6348,13.609,13.6155,22400.0
2005-04-11 14:25:00,21.13,21.13,21.11,21.11,8000.0,13.609,13.609,13.5962,13.5962,8000.0
2005-04-11 14:30:00,21.11,21.13,21.11,21.12,17700.0,13.5962,13.609,13.5962,13.6026,17700.0
2005-04-11 14:35:00,21.12,21.15,21.12,21.13,12700.0,13.6026,13.6219,13.6026,13.609,12700.0
2005-04-11 14:40:00,21.14,21.16,21.13,21.15,15100.0,13.6155,13.6284,13.609,13.6219,15100.0
2005-04-11 14:45:00,21.16,21.17,21.14,21.14,15900.0,13.6284,13.6348,13.6155,13.6155,15900.0
2005-04-11 14:50:00,21.14,21.16,21.13,21.14,23400.0,13.6155,13.6284,13.609,13.6155,23400.0
2005-04-11 14:55:00,21.15,21.17,21.14,21.14,171900.0,13.6219,13.6348,13.6155,13.6155,171900.0
2005-04-11 15:00:00,21.14,21.17,21.14,21.16,26600.0,13.6155,13.6348,13.6155,13.6284,26600.0
2005-04-11 15:05:00,21.16,21.18,21.15,21.16,32200.0,13.6284,13.6413,13.6219,13.6284,32200.0
2005-04-11 15:10:00,21.17,21.17,21.16,21.17,14800.0,13.6348,13.6348,13.6284,13.6348,14800.0
2005-04-11 15:15:00,21.16,21.18,21.16,21.18,29700.0,13.6284,13.6413,13.6284,13.6413,29700.0
2005-04-11 15:20:00,21.18,21.18,21.17,21.18,44200.0,13.6413,13.6413,13.6348,13.6413,44200.0
2005-04-11 15:25:00,21.18,21.19,21.17,21.19,13300.0,13.6413,13.6477,13.6348,13.6477,13300.0
2005-04-11 15:30:00,21.19,21.19,21.16,21.17,75600.0,13.6477,13.6477,13.6284,13.6348,75600.0
2005-04-11 15:35:00,21.15,21.18,21.15,21.16,189400.0,13.6219,13.6413,13.6219,13.6284,189400.0
2005-04-11 15:40:00,21.17,21.17,21.15,21.15,29200.0,13.6348,13.6348,13.6219,13.6219,29200.0
2005-04-11 15:45:00,21.15,21.16,21.14,21.15,187200.0,13.6219,13.6284,13.6155,13.6219,187200.0
2005-04-11 15:50:00,21.17,21.18,21.11,21.12,42500.0,13.6348,13.6413,13.5962,13.6026,42500.0
2005-04-11 15:55:00,21.11,21.13,21.1,21.12,43300.0,13.5962,13.609,13.5897,13.6026,43300.0
2005-04-12 09:30:00,21.0,21.05,20.99,21.0,55300.0,13.5253,13.5575,13.5189,13.5253,55300.0
2005-04-12 09:35:00,21.01,21.03,20.95,20.97,27100.0,13.5318,13.5446,13.4931,13.506,27100.0
2005-04-12 09:40:00,20.97,20.99,20.93,20.93,18000.0,13.506,13.5189,13.4802,13.4802,18000.0
2005-04-12 09:45:00,20.93,20.94,20.88,20.9,17400.0,13.4802,13.4867,13.448,13.4609,17400.0
2005-04-12 09:50:00,20.9,20.9,20.87,20.89,22500.0,13.4609,13.4609,13.4416,13.4545,22500.0
2005-04-12 09:55:00,20.89,20.89,20.86,20.88,77800.0,13.4545,13.4545,13.4351,13.448,77800.0
2005-04-12 10:00:00,20.88,20.88,20.85,20.86,19500.0,13.448,13.448,13.4287,13.4351,19500.0
2005-04-12 10:05:00,20.86,20.86,20.82,20.82,85400.0,13.4351,13.4351,13.4094,13.4094,85400.0
2005-04-12 10:10:00,20.85,20.85,20.81,20.81,44800.0,13.4287,13.4287,13.4029,13.4029,44800.0
2005-04-12 10:15:00,20.82,20.82,20.8,20.81,50200.0,13.4094,13.4094,13.3965,13.4029,50200.0
2005-04-12 10:20:00,20.81,20.88,20.81,20.86,107800.0,13.4029,13.448,13.4029,13.4351,107800.0
2005-04-12 10:25:00,20.89,20.9,20.88,20.9,17900.0,13.4545,13.4609,13.448,13.4609,17900.0
2005-04-12 10:30:00,20.9,20.92,20.9,20.9,17100.0,13.4609,13.4738,13.4609,13.4609,17100.0
2005-04-12 10:35:00,20.89,20.91,20.88,20.89,17200.0,13.4545,13.4674,13.448,13.4545,17200.0
2005-04-12 10:40:00,20.9,20.92,20.87,20.92,23000.0,13.4609,13.4738,13.4416,13.4738,23000.0
2005-04-12 10:45:00,20.91,20.94,20.88,20.93,18600.0,13.4674,13.4867,13.448,13.4802,18600.0
2005-04-12 10:50:00,20.93,20.96,20.92,20.96,193000.0,13.4802,13.4996,13.4738,13.4996,193000.0
2005-04-12 10:55:00,20.97,20.97,20.95,20.95,12200.0,13.506,13.506,13.4931,13.4931,12200.0
2005-04-12 11:00:00,20.96,20.96,20.94,20.94,18200.0,13.4996,13.4996,13.4867,13.4867,18200.0
2005-04-12 11:05:00,20.95,20.95,20.94,20.94,13900.0,13.4931,13.4931,13.4867,13.4867,13900.0
2005-04-12 11:10:00,20.94,20.94,20.87,20.9,110800.0,13.4867,13.4867,13.4416,13.4609,110800.0
2005-04-12 11:15:00,20.91,20.93,20.91,20.91,7600.0,13.4674,13.4802,13.4674,13.4674,7600.0
2005-04-12 11:20:00,20.92,20.95,20.91,20.93,21100.0,13.4738,13.4931,13.4674,13.4802,21100.0
2005-04-12 11:25:00,20.94,20.95,20.93,20.94,15300.0,13.4867,13.4931,13.4802,13.4867,15300.0
2005-04-12 11:30:00,20.94,20.97,20.93,20.96,14600.0,13.4867,13.506,13.4802,13.4996,14600.0
2005-04-12 11:35:00,20.96,21.0,20.96,21.0,17700.0,13.4996,13.5253,13.4996,13.5253,17700.0
2005-04-12 11:40:00,21.0,21.01,20.99,21.01,14700.0,13.5253,13.5318,13.5189,13.5318,14700.0
2005-04-12 11:45:00,21.0,21.03,20.98,21.02,28700.0,13.5253,13.5446,13.5124,13.5382,28700.0
2005-04-12 11:50:00,21.03,21.07,21.03,21.05,15500.0,13.5446,13.5704,13.5446,13.5575,15500.0
2005-04-12 11:55:00,21.06,21.08,21.04,21.06,28900.0,13.564,13.5768,13.5511,13.564,28900.0
2005-04-12 12:00:00,21.06,21.07,21.03,21.03,20700.0,13.564,13.5704,13.5446,13.5446,20700.0
2005-04-12 12:05:00,21.03,21.04,21.03,21.03,8700.0,13.5446,13.5511,13.5446,13.5446,8700.0
2005-04-12 12:10:00,21.04,21.05,21.03,21.04,14500.0,13.5511,13.5575,13.5446,13.5511,14500.0
2005-04-12 12:15:00,21.04,21.05,21.03,21.04,3200.0,13.5511,13.5575,13.5446,13.5511,3200.0
2005-04-12 12:20:00,21.05,21.05,21.03,21.04,8700.0,13.5575,13.5575,13.5446,13.5511,8700.0
2005-04-12 12:25:00,21.05,21.05,21.04,21.05,4200.0,13.5575,13.5575,13.5511,13.5575,4200.0
2005-04-12 12:30:00,21.04,21.05,21.04,21.05,28500.0,13.5511,13.5575,13.5511,13.5575,28500.0
2005-04-12 12:35:00,21.07,21.07,21.05,21.05,11200.0,13.5704,13.5704,13.5575,13.5575,11200.0
2005-04-12 12:40:00,21.06,21.08,21.06,21.08,9500.0,13.564,13.5768,13.564,13.5768,9500.0
2005-04-12 12:45:00,21.08,21.09,21.07,21.09,19500.0,13.5768,13.5833,13.5704,13.5833,19500.0
2005-04-12 12:50:00,21.09,21.09,21.06,21.08,8000.0,13.5833,13.5833,13.564,13.5768,8000.0
2005-04-12 12:55:00,21.08,21.08,21.04,21.04,5400.0,13.5768,13.5768,13.5511,13.5511,5400.0
2005-04-12 13:00:00,21.04,21.04,21.02,21.02,6600.0,13.5511,13.5511,13.5382,13.5382,6600.0
2005-04-12 13:05:00,21.02,21.03,21.01,21.01,15800.0,13.5382,13.5446,13.5318,13.5318,15800.0
2005-04-12 13:10:00,21.01,21.01,20.99,21.01,18500.0,13.5318,13.5318,13.5189,13.5318,18500.0
2005-04-12 13:15:00,21.0,21.02,21.0,21.01,10400.0,13.5253,13.5382,13.5253,13.5318,10400.0
2005-04-12 13:20:00,21.01,21.02,21.0,21.02,4500.0,13.5318,13.5382,13.5253,13.5382,4500.0
2005-04-12 13:25:00,21.02,21.04,21.01,21.02,22300.0,13.5382,13.5511,13.5318,13.5382,22300.0
2005-04-12 13:30:00,21.02,21.02,21.0,21.01,16100.0,13.5382,13.5382,13.5253,13.5318,16100.0
2005-04-12 13:35:00,21.0,21.0,20.98,20.99,17300.0,13.5253,13.5253,13.5124,13.5189,17300.0
2005-04-12 13:40:00,21.0,21.0,20.99,21.0,50300.0,13.5253,13.5253,13.5189,13.5253,50300.0
2005-04-12 13:45:00,20.99,21.0,20.97,20.98,13400.0,13.5189,13.5253,13.506,13.5124,13400.0
2005-04-12 13:50:00,20.98,20.98,20.97,20.98,10700.0,13.5124,13.5124,13.506,13.5124,10700.0
2005-04-12 13:55:00,20.98,20.99,20.98,20.98,9800.0,13.5124,13.5189,13.5124,13.5124,9800.0
2005-04-12 14:00:00,20.98,21.03,20.96,21.01,61500.0,13.5124,13.5446,13.4996,13.5318,61500.0
2005-04-12 14:05:00,21.02,21.02,20.97,21.0,50700.0,13.5382,13.5382,13.506,13.5253,50700.0
2005-04-12 14:10:00,21.0,21.07,21.0,21.02,51300.0,13.5253,13.5704,13.5253,13.5382,51300.0
2005-04-12 14:15:00,21.03,21.14,21.02,21.12,51800.0,13.5446,13.6155,13.5382,13.6026,51800.0
2005-04-12 14:20:00,21.13,21.33,21.12,21.24,69900.0,13.609,13.7379,13.6026,13.6799,69900.0
2005-04-12 14:25:00,21.25,21.28,21.22,21.22,49900.0,13.6863,13.7057,13.667,13.667,49900.0
2005-04-12 14:30:00,21.23,21.27,21.21,21.27,35700.0,13.6735,13.6992,13.6606,13.6992,35700.0
2005-04-12 14:35:00,21.27,21.28,21.23,21.28,39000.0,13.6992,13.7057,13.6735,13.7057,39000.0
2005-04-12 14:40:00,21.28,21.29,21.25,21.29,96800.0,13.7057,13.7121,13.6863,13.7121,96800.0
2005-04-12 14:45:00,21.28,21.35,21.27,21.35,38500.0,13.7057,13.7507,13.6992,13.7507,38500.0
2005-04-12 14:50:00,21.35,21.37,21.32,21.36,29200.0,13.7507,13.7636,13.7314,13.7572,29200.0
2005-04-12 14:55:00,21.37,21.46,21.36,21.39,63400.0,13.7636,13.8216,13.7572,13.7765,63400.0
2005-04-12 15:00:00,21.39,21.41,21.37,21.39,33100.0,13.7765,13.7894,13.7636,13.7765,33100.0
2005-04-12 15:05:00,21.39,21.39,21.36,21.36,17900.0,13.7765,13.7765,13.7572,13.7572,17900.0
2005-04-12 15:10:00,21.37,21.37,21.33,21.33,28000.0,13.7636,13.7636,13.7379,13.7379,28000.0
2005-04-12 15:15:00,21.34,21.34,21.33,21.34,42200.0,13.7443,13.7443,13.7379,13.7443,42200.0
2005-04-12 15:20:00,21.34,21.34,21.32,21.32,22400.0,13.7443,13.7443,13.7314,13.7314,22400.0
2005-04-12 15:25:00,21.32,21.35,21.31,21.35,46000.0,13.7314,13.7507,13.725,13.7507,46000.0
2005-04-12 15:30:00,21.35,21.39,21.35,21.38,74700.0,13.7507,13.7765,13.7507,13.7701,74700.0
2005-04-12 15:35:00,21.4,21.46,21.4,21.42,32300.0,13.7829,13.8216,13.7829,13.7958,32300.0
2005-04-12 15:40:00,21.42,21.42,21.39,21.4,36000.0,13.7958,13.7958,13.7765,13.7829,36000.0
2005-04-12 15:45:00,21.41,21.41,21.34,21.35,30900.0,13.7894,13.7894,13.7443,13.7507,30900.0
2005-04-12 15:50:00,21.35,21.39,21.33,21.38,35800.0,13.7507,13.7765,13.7379,13.7701,35800.0
2005-04-12 15:55:00,21.38,21.39,21.36,21.37,40200.0,13.7701,13.7765,13.7572,13.7636,40200.0
2005-04-13 09:30:00,21.25,21.28,21.22,21.28,23400.0,13.6863,13.7057,13.667,13.7057,23400.0
2005-04-13 09:35:00,21.29,21.33,21.28,21.33,20200.0,13.7121,13.7379,13.7057,13.7379,20200.0
2005-04-13 09:40:00,21.32,21.37,21.29,21.33,59800.0,13.7314,13.7636,13.7121,13.7379,59800.0
2005-04-13 09:45:00,21.35,21.37,21.32,21.35,25000.0,13.7507,13.7636,13.7314,13.7507,25000.0
2005-04-13 09:50:00,21.35,21.36,21.33,21.36,21100.0,13.7507,13.7572,13.7379,13.7572,21100.0
2005-04-13 09:55:00,21.34,21.36,21.29,21.33,46400.0,13.7443,13.7572,13.7121,13.7379,46400.0
2005-04-13 10:00:00,21.33,21.38,21.32,21.34,48300.0,13.7379,13.7701,13.7314,13.7443,48300.0
2005-04-13 10:05:00,21.35,21.35,21.32,21.33,11000.0,13.7507,13.7507,13.7314,13.7379,11000.0
2005-04-13 10:10:00,21.34,21.35,21.3,21.35,18600.0,13.7443,13.7507,13.7185,13.7507,18600.0
2005-04-13 10:15:00,21.34,21.35,21.32,21.33,74500.0,13.7443,13.7507,13.7314,13.7379,74500.0
2005-04-13 10:20:00,21.33,21.34,21.32,21.33,20200.0,13.7379,13.7443,13.7314,13.7379,20200.0
2005-04-13 10:25:00,21.34,21.35,21.31,21.33,29400.0,13.7443,13.7507,13.725,13.7379,29400.0
2005-04-13 10:30:00,21.35,21.45,21.34,21.35,30000.0,13.7507,13.8151,13.7443,13.7507,30000.0
2005-04-13 10:35:00,21.35,21.37,21.33,21.36,20300.0,13.7507,13.7636,13.7379,13.7572,20300.0
2005-04-13 10:40:00,21.35,21.35,21.33,21.33,13100.0,13.7507,13.7507,13.7379,13.7379,13100.0
2005-04-13 10:45:00,21.33,21.34,21.26,21.26,23100.0,13.7379,13.7443,13.6928,13.6928,23100.0
2005-04-13 10:50:00,21.25,21.25,21.21,21.23,15300.0,13.6863,13.6863,13.6606,13.6735,15300.0
2005-04-13 10:55:00,21.24,21.26,21.23,21.26,10500.0,13.6799,13.6928,13.6735,13.6928,10500.0
2005-04-13 11:00:00,21.26,21.26,21.2,21.2,7400.0,13.6928,13.6928,13.6541,13.6541,7400.0
2005-04-13 11:05:00,21.18,21.19,21.16,21.17,14200.0,13.6413,13.6477,13.6284,13.6348,14200.0
2005-04-13 11:10:00,21.17,21.19,21.16,21.17,19100.0,13.6348,13.6477,13.6284,13.6348,19100.0
2005-04-13 11:15:00,21.17,21.19,21.16,21.19,8900.0,13.6348,13.6477,13.6284,13.6477,8900.0
2005-04-13 11:20:00,21.19,21.2,21.19,21.19,12200.0,13.6477,13.6541,13.6477,13.6477,12200.0
2005-04-13 11:25:00,21.19,21.22,21.19,21.22,14500.0,13.6477,13.667,13.6477,13.667,14500.0
2005-04-13 11:30:00,21.21,21.23,21.21,21.22,40800.0,13.6606,13.6735,13.6606,13.667,40800.0
2005-04-13 11:35:00,21.23,21.23,21.2,21.2,22300.0,13.6735,13.6735,13.6541,13.6541,22300.0
2005-04-13 11:40:00,21.2,21.23,21.2,21.23,8600.0,13.6541,13.6735,13.6541,13.6735,8600.0
2005-04-13 11:45:00,21.23,21.24,21.21,21.23,19100.0,13.6735,13.6799,13.6606,13.6735,19100.0
2005-04-13 11:50:00,21.22,21.22,21.2,21.2,8000.0,13.667,13.667,13.6541,13.6541,8000.0
2005-04-13 11:55:00,21.2,21.21,21.2,21.21,11400.0,13.6541,13.6606,13.6541,13.6606,11400.0
2005-04-13 12:00:00,21.2,21.21,21.19,21.2,6600.0,13.6541,13.6606,13.6477,13.6541,6600.0
2005-04-13 12:05:00,21.2,21.21,21.2,21.2,11400.0,13.6541,13.6606,13.6541,13.6541,11400.0
2005-04-13 12:10:00,21.2,21.21,21.18,21.18,15100.0,13.6541,13.6606,13.6413,13.6413,15100.0
2005-04-13 12:15:00,21.19,21.2,21.19,21.19,41700.0,13.6477,13.6541,13.6477,13.6477,41700.0
2005-04-13 12:20:00,21.19,21.21,21.18,21.2,8800.0,13.6477,13.6606,13.6413,13.6541,8800.0
2005-04-13 12:25:00,21.2,21.21,21.2,21.2,3000.0,13.6541,13.6606,13.6541,13.6541,3000.0
2005-04-13 12:30:00,21.2,21.21,21.19,21.21,8900.0,13.6541,13.6606,13.6477,13.6606,8900.0
2005-04-13 12:35:00,21.22,21.23,21.21,21.23,7100.0,13.667,13.6735,13.6606,13.6735,7100.0
2005-04-13 12:40:00,21.23,21.24,21.22,21.23,5100.0,13.6735,13.6799,13.667,13.6735,5100.0
2005-04-13 12:45:00,21.23,21.23,21.2,21.21,27700.0,13.6735,13.6735,13.6541,13.6606,27700.0
2005-04-13 12:50:00,21.2,21.24,21.19,21.23,5600.0,13.6541,13.6799,13.6477,13.6735,5600.0
2005-04-13 12:55:00,21.23,21.25,21.23,21.24,16800.0,13.6735,13.6863,13.6735,13.6799,16800.0
2005-04-13 13:00:00,21.23,21.24,21.22,21.23,15000.0,13.6735,13.6799,13.667,13.6735,15000.0
2005-04-13 13:05:00,21.23,21.23,21.19,21.19,61500.0,13.6735,13.6735,13.6477,13.6477,61500.0
2005-04-13 13:10:00,21.19,21.23,21.18,21.22,44900.0,13.6477,13.6735,13.6413,13.667,44900.0
2005-04-13 13:15:00,21.22,21.24,21.2,21.22,7800.0,13.667,13.6799,13.6541,13.667,7800.0
2005-04-13 13:20:00,21.21,21.22,21.2,21.2,40600.0,13.6606,13.667,13.6541,13.6541,40600.0
2005-04-13 13:25:00,21.19,21.19,21.17,21.17,5600.0,13.6477,13.6477,13.6348,13.6348,5600.0
2005-04-13 13:30:00,21.17,21.17,21.15,21.15,10200.0,13.6348,13.6348,13.6219,13.6219,10200.0
2005-04-13 13:35:00,21.15,21.15,21.13,21.13,14700.0,13.6219,13.6219,13.609,13.609,14700.0
2005-04-13 13:40:00,21.13,21.13,21.12,21.12,10900.0,13.609,13.609,13.6026,13.6026,10900.0
2005-04-13 13:45:00,21.12,21.12,21.04,21.04,14800.0,13.6026,13.6026,13.5511,13.5511,14800.0
2005-04-13 13:50:00,21.05,21.07,21.03,21.03,15200.0,13.5575,13.5704,13.5446,13.5446,15200.0
2005-04-13 13:55:00,21.03,21.08,21.02,21.07,47100.0,13.5446,13.5768,13.5382,13.5704,47100.0
2005-04-13 14:00:00,21.07,21.07,21.05,21.05,14500.0,13.5704,13.5704,13.5575,13.5575,14500.0
2005-04-13 14:05:00,21.05,21.05,21.02,21.02,9500.0,13.5575,13.5575,13.5382,13.5382,9500.0
2005-04-13 14:10:00,21.01,21.01,20.92,20.93,92800.0,13.5318,13.5318,13.4738,13.4802,92800.0
2005-04-13 14:15:00,20.94,20.94,20.9,20.92,84100.0,13.4867,13.4867,13.4609,13.4738,84100.0
2005-04-13 14:20:00,20.92,20.94,20.91,20.94,78800.0,13.4738,13.4867,13.4674,13.4867,78800.0
2005-04-13 14:25:00,20.94,20.94,20.92,20.92,16300.0,13.4867,13.4867,13.4738,13.4738,16300.0
2005-04-13 14:30:00,20.92,20.95,20.91,20.95,36400.0,13.4738,13.4931,13.4674,13.4931,36400.0
2005-04-13 14:35:00,20.93,20.96,20.93,20.96,12400.0,13.4802,13.4996,13.4802,13.4996,12400.0
2005-04-13 14:40:00,20.96,20.96,20.95,20.96,11200.0,13.4996,13.4996,13.4931,13.4996,11200.0
2005-04-13 14:45:00,20.96,20.96,20.93,20.93,40200.0,13.4996,13.4996,13.4802,13.4802,40200.0
2005-04-13 14:50:00,20.93,20.93,20.85,20.86,35900.0,13.4802,13.4802,13.4287,13.4351,35900.0
2005-04-13 14:55:00,20.85,20.86,20.85,20.86,35100.0,13.4287,13.4351,13.4287,13.4351,35100.0
2005-04-13 15:00:00,20.86,20.88,20.84,20.86,38900.0,13.4351,13.448,13.4223,13.4351,38900.0
2005-04-13 15:05:00,20.84,20.86,20.84,20.85,16200.0,13.4223,13.4351,13.4223,13.4287,16200.0
2005-04-13 15:10:00,20.85,20.85,20.8,20.8,62500.0,13.4287,13.4287,13.3965,13.3965,62500.0
2005-04-13 15:15:00,20.81,20.83,20.8,20.83,79300.0,13.4029,13.4158,13.3965,13.4158,79300.0
2005-04-13 15:20:00,20.83,20.85,20.79,20.79,31200.0,13.4158,13.4287,13.3901,13.3901,31200.0
2005-04-13 15:25:00,20.79,20.86,20.79,20.84,45500.0,13.3901,13.4351,13.3901,13.4223,45500.0
2005-04-13 15:30:00,20.84,20.85,20.78,20.78,18700.0,13.4223,13.4287,13.3836,13.3836,18700.0
2005-04-13 15:35:00,20.79,20.79,20.75,20.76,42400.0,13.3901,13.3901,13.3643,13.3707,42400.0
2005-04-13 15:40:00,20.75,20.78,20.75,20.78,49200.0,13.3643,13.3836,13.3643,13.3836,49200.0
2005-04-13 15:45:00,20.77,20.79,20.75,20.75,64200.0,13.3772,13.3901,13.3643,13.3643,64200.0
2005-04-13 15:50:00,20.75,20.81,20.75,20.8,118700.0,13.3643,13.4029,13.3643,13.3965,118700.0
2005-04-13 15:55:00,20.81,20.83,20.79,20.79,55500.0,13.4029,13.4158,13.3901,13.3901,55500.0
2005-04-14 09:30:00,20.81,20.89,20.81,20.86,91300.0,13.4029,13.4545,13.4029,13.4351,91300.0
2005-04-14 09:35:00,20.85,20.86,20.82,20.84,56500.0,13.4287,13.4351,13.4094,13.4223,56500.0
2005-04-14 09:40:00,20.84,20.9,20.81,20.9,26600.0,13.4223,13.4609,13.4029,13.4609,26600.0
2005-04-14 09:45:00,20.9,20.92,20.83,20.85,22800.0,13.4609,13.4738,13.4158,13.4287,22800.0
2005-04-14 09:50:00,20.84,20.92,20.83,20.92,26700.0,13.4223,13.4738,13.4158,13.4738,26700.0
2005-04-14 09:55:00,20.92,20.97,20.91,20.93,25300.0,13.4738,13.506,13.4674,13.4802,25300.0
2005-04-14 10:00:00,20.93,20.94,20.87,20.92,21700.0,13.4802,13.4867,13.4416,13.4738,21700.0
2005-04-14 10:05:00,20.92,20.95,20.9,20.91,20000.0,13.4738,13.4931,13.4609,13.4674,20000.0
2005-04-14 10:10:00,20.91,20.91,20.83,20.87,14100.0,13.4674,13.4674,13.4158,13.4416,14100.0
2005-04-14 10:15:00,20.89,20.91,20.86,20.87,14500.0,13.4545,13.4674,13.4351,13.4416,14500.0
2005-04-14 10:20:00,20.86,20.87,20.82,20.82,18200.0,13.4351,13.4416,13.4094,13.4094,18200.0
2005-04-14 10:25:00,20.82,20.83,20.8,20.82,15400.0,13.4094,13.4158,13.3965,13.4094,15400.0
2005-04-14 10:30:00,20.81,20.83,20.77,20.82,40700.0,13.4029,13.4158,13.3772,13.4094,40700.0
2005-04-14 10:35:00,20.82,20.83,20.8,20.83,33800.0,13.4094,13.4158,13.3965,13.4158,33800.0
2005-04-14 10:40:00,20.83,20.9,20.83,20.9,24300.0,13.4158,13.4609,13.4158,13.4609,24300.0
2005-04-14 10:45:00,20.9,20.94,20.89,20.94,21000.0,13.4609,13.4867,13.4545,13.4867,21000.0
2005-04-14 10:50:00,20.94,20.99,20.94,20.94,29900.0,13.4867,13.5189,13.4867,13.4867,29900.0
2005-04-14 10:55:00,20.95,21.0,20.95,20.96,17900.0,13.4931,13.5253,13.4931,13.4996,17900.0
2005-04-14 11:00:00,20.97,20.99,20.94,20.96,6800.0,13.506,13.5189,13.4867,13.4996,6800.0
2005-04-14 11:05:00,20.95,20.99,20.94,20.99,18600.0,13.4931,13.5189,13.4867,13.5189,18600.0
2005-04-14 11:10:00,20.99,21.01,20.98,20.99,14900.0,13.5189,13.5318,13.5124,13.5189,14900.0
2005-04-14 11:15:00,20.99,21.0,20.98,20.99,41300.0,13.5189,13.5253,13.5124,13.5189,41300.0
2005-04-14 11:20:00,20.99,20.99,20.96,20.97,14300.0,13.5189,13.5189,13.4996,13.506,14300.0
2005-04-14 11:25:00,20.98,20.99,20.96,20.99,70000.0,13.5124,13.5189,13.4996,13.5189,70000.0
2005-04-14 11:30:00,20.98,21.0,20.97,20.98,32900.0,13.5124,13.5253,13.506,13.5124,32900.0
2005-04-14 11:35:00,20.99,21.01,20.99,20.99,27200.0,13.5189,13.5318,13.5189,13.5189,27200.0
2005-04-14 11:40:00,20.99,21.01,20.98,20.99,61600.0,13.5189,13.5318,13.5124,13.5189,61600.0
2005-04-14 11:45:00,21.0,21.0,20.97,20.97,13300.0,13.5253,13.5253,13.506,13.506,13300.0
2005-04-14 11:50:00,20.97,20.97,20.96,20.97,19300.0,13.506,13.506,13.4996,13.506,19300.0
2005-04-14 11:55:00,20.97,20.97,20.96,20.96,12200.0,13.506,13.506,13.4996,13.4996,12200.0
2005-04-14 12:00:00,20.96,20.97,20.95,20.96,19000.0,13.4996,13.506,13.4931,13.4996,19000.0
2005-04-14 12:05:00,20.96,20.96,20.95,20.95,4800.0,13.4996,13.4996,13.4931,13.4931,4800.0
2005-04-14 12:10:00,20.95,20.96,20.95,20.96,11000.0,13.4931,13.4996,13.4931,13.4996,11000.0
2005-04-14 12:15:00,20.96,20.96,20.91,20.91,9100.0,13.4996,13.4996,13.4674,13.4674,9100.0
2005-04-14 12:20:00,20.91,20.92,20.9,20.9,26400.0,13.4674,13.4738,13.4609,13.4609,26400.0
2005-04-14 12:25:00,20.89,20.9,20.84,20.85,9300.0,13.4545,13.4609,13.4223,13.4287,9300.0
2005-04-14 12:30:00,20.85,20.9,20.85,20.9,44200.0,13.4287,13.4609,13.4287,13.4609,44200.0
2005-04-14 12:35:00,20.9,20.9,20.85,20.86,11900.0,13.4609,13.4609,13.4287,13.4351,11900.0
2005-04-14 12:40:00,20.85,20.87,20.83,20.87,71200.0,13.4287,13.4416,13.4158,13.4416,71200.0
2005-04-14 12:45:00,20.86,20.87,20.84,20.87,11700.0,13.4351,13.4416,13.4223,13.4416,11700.0
2005-04-14 12:50:00,20.87,20.87,20.82,20.84,11600.0,13.4416,13.4416,13.4094,13.4223,11600.0
2005-04-14 12:55:00,20.82,20.84,20.82,20.82,6600.0,13.4094,13.4223,13.4094,13.4094,6600.0
2005-04-14 13:00:00,20.83,20.85,20.83,20.83,10100.0,13.4158,13.4287,13.4158,13.4158,10100.0
2005-04-14 13:05:00,20.84,20.85,20.82,20.82,6200.0,13.4223,13.4287,13.4094,13.4094,6200.0
2005-04-14 13:10:00,20.82,20.83,20.8,20.8,16500.0,13.4094,13.4158,13.3965,13.3965,16500.0
2005-04-14 13:15:00,20.81,20.81,20.78,20.78,47300.0,13.4029,13.4029,13.3836,13.3836,47300.0
2005-04-14 13:20:00,20.77,20.78,20.77,20.77,12800.0,13.3772,13.3836,13.3772,13.3772,12800.0
2005-04-14 13:25:00,20.76,20.76,20.75,20.75,20400.0,13.3707,13.3707,13.3643,13.3643,20400.0
2005-04-14 13:30:00,20.75,20.78,20.75,20.76,29800.0,13.3643,13.3836,13.3643,13.3707,29800.0
2005-04-14 13:35:00,20.75,20.8,20.72,20.79,37500.0,13.3643,13.3965,13.345,13.3901,37500.0
2005-04-14 13:40:00,20.79,20.79,20.78,20.79,61000.0,13.3901,13.3901,13.3836,13.3901,61000.0
2005-04-14 13:45:00,20.8,20.81,20.8,20.81,24400.0,13.3965,13.4029,13.3965,13.4029,24400.0
2005-04-14 13:50:00,20.81,20.82,20.81,20.81,39700.0,13.4029,13.4094,13.4029,13.4029,39700.0
2005-04-14 13:55:00,20.81,20.84,20.8,20.82,30400.0,13.4029,13.4223,13.3965,13.4094,30400.0
2005-04-14 14:00:00,20.81,20.81,20.8,20.8,13900.0,13.4029,13.4029,13.3965,13.3965,13900.0
2005-04-14 14:05:00,20.81,20.86,20.81,20.83,15400.0,13.4029,13.4351,13.4029,13.4158,15400.0
2005-04-14 14:10:00,20.82,20.87,20.82,20.86,33800.0,13.4094,13.4416,13.4094,13.4351,33800.0
2005-04-14 14:15:00,20.86,20.88,20.85,20.87,45600.0,13.4351,13.448,13.4287,13.4416,45600.0
2005-04-14 14:20:00,20.85,20.85,20.82,20.83,48600.0,13.4287,13.4287,13.4094,13.4158,48600.0
2005-04-14 14:25:00,20.84,20.85,20.79,20.84,69300.0,13.4223,13.4287,13.3901,13.4223,69300.0
2005-04-14 14:30:00,20.83,20.85,20.8,20.8,7500.0,13.4158,13.4287,13.3965,13.3965,7500.0
2005-04-14 14:35:00,20.8,20.8,20.76,20.77,9100.0,13.3965,13.3965,13.3707,13.3772,9100.0
2005-04-14 14:40:00,20.78,20.83,20.75,20.78,25700.0,13.3836,13.4158,13.3643,13.3836,25700.0
2005-04-14 14:45:00,20.79,20.83,20.78,20.8,17700.0,13.3901,13.4158,13.3836,13.3965,17700.0
2005-04-14 14:50:00,20.8,20.82,20.78,20.81,11800.0,13.3965,13.4094,13.3836,13.4029,11800.0
2005-04-14 14:55:00,20.8,20.83,20.76,20.79,24900.0,13.3965,13.4158,13.3707,13.3901,24900.0
2005-04-14 15:00:00,20.76,20.77,20.73,20.75,18200.0,13.3707,13.3772,13.3514,13.3643,18200.0
2005-04-14 15:05:00,20.75,20.76,20.72,20.72,10100.0,13.3643,13.3707,13.345,13.345,10100.0
2005-04-14 15:10:00,20.72,20.77,20.71,20.73,21300.0,13.345,13.3772,13.3385,13.3514,21300.0
2005-04-14 15:15:00,20.73,20.8,20.73,20.77,22400.0,13.3514,13.3965,13.3514,13.3772,22400.0
2005-04-14 15:20:00,20.77,20.78,20.76,20.78,19000.0,13.3772,13.3836,13.3707,13.3836,19000.0
2005-04-14 15:25:00,20.78,20.79,20.76,20.77,18000.0,13.3836,13.3901,13.3707,13.3772,18000.0
2005-04-14 15:30:00,20.77,20.77,20.75,20.76,14500.0,13.3772,13.3772,13.3643,13.3707,14500.0
2005-04-14 15:35:00,20.76,20.76,20.72,20.72,10000.0,13.3707,13.3707,13.345,13.345,10000.0
2005-04-14 15:40:00,20.72,20.72,20.65,20.65,29500.0,13.345,13.345,13.2999,13.2999,29500.0
2005-04-14 15:45:00,20.65,20.66,20.62,20.63,38500.0,13.2999,13.3063,13.2806,13.287,38500.0
2005-04-14 15:50:00,20.63,20.65,20.62,20.65,30300.0,13.287,13.2999,13.2806,13.2999,30300.0
2005-04-14 15:55:00,20.64,20.66,20.64,20.66,43100.0,13.2935,13.3063,13.2935,13.3063,43100.0
2005-04-15 09:30:00,20.47,20.51,20.42,20.42,78900.0,13.184,13.2097,13.1518,13.1518,78900.0
2005-04-15 09:35:00,20.42,20.42,20.28,20.31,54700.0,13.1518,13.1518,13.0616,13.0809,54700.0
2005-04-15 09:40:00,20.33,20.43,20.31,20.4,31100.0,13.0938,13.1582,13.0809,13.1389,31100.0
2005-04-15 09:45:00,20.41,20.45,20.37,20.37,97100.0,13.1453,13.1711,13.1196,13.1196,97100.0
2005-04-15 09:50:00,20.38,20.39,20.25,20.29,56800.0,13.126,13.1324,13.0423,13.068,56800.0
2005-04-15 09:55:00,20.3,20.39,20.28,20.3,37400.0,13.0745,13.1324,13.0616,13.0745,37400.0
2005-04-15 10:00:00,20.3,20.33,20.28,20.29,22900.0,13.0745,13.0938,13.0616,13.068,22900.0
2005-04-15 10:05:00,20.28,20.3,20.24,20.25,42200.0,13.0616,13.0745,13.0358,13.0423,42200.0
2005-04-15 10:10:00,20.23,20.23,20.11,20.13,33600.0,13.0294,13.0294,12.9521,12.965,33600.0
2005-04-15 10:15:00,20.14,20.17,20.14,20.17,18100.0,12.9714,12.9907,12.9714,12.9907,18100.0
2005-04-15 10:20:00,20.17,20.25,20.15,20.25,28500.0,12.9907,13.0423,12.9779,13.0423,28500.0
2005-04-15 10:25:00,20.24,20.29,20.24,20.29,26800.0,13.0358,13.068,13.0358,13.068,26800.0
2005-04-15 10:30:00,20.29,20.35,20.28,20.29,32300.0,13.068,13.1067,13.0616,13.068,32300.0
2005-04-15 10:35:00,20.29,20.29,20.22,20.25,16100.0,13.068,13.068,13.0229,13.0423,16100.0
2005-04-15 10:40:00,20.26,20.26,20.2,20.21,23900.0,13.0487,13.0487,13.0101,13.0165,23900.0
2005-04-15 10:45:00,20.21,20.25,20.2,20.22,64300.0,13.0165,13.0423,13.0101,13.0229,64300.0
2005-04-15 10:50:00,20.22,20.26,20.22,20.23,21800.0,13.0229,13.0487,13.0229,13.0294,21800.0
2005-04-15 10:55:00,20.25,20.27,20.24,20.26,21000.0,13.0423,13.0552,13.0358,13.0487,21000.0
2005-04-15 11:00:00,20.28,20.28,20.23,20.25,39300.0,13.0616,13.0616,13.0294,13.0423,39300.0
2005-04-15 11:05:00,20.25,20.3,20.24,20.29,31500.0,13.0423,13.0745,13.0358,13.068,31500.0
2005-04-15 11:10:00,20.28,20.28,20.25,20.27,35600.0,13.0616,13.0616,13.0423,13.0552,35600.0
2005-04-15 11:15:00,20.28,20.3,20.27,20.27,24900.0,13.0616,13.0745,13.0552,13.0552,24900.0
2005-04-15 11:20:00,20.28,20.3,20.26,20.26,8000.0,13.0616,13.0745,13.0487,13.0487,8000.0
2005-04-15 11:25:00,20.27,20.27,20.24,20.24,23800.0,13.0552,13.0552,13.0358,13.0358,23800.0
2005-04-15 11:30:00,20.24,20.24,20.22,20.22,28500.0,13.0358,13.0358,13.0229,13.0229,28500.0
2005-04-15 11:35:00,20.23,20.23,20.14,20.15,19500.0,13.0294,13.0294,12.9714,12.9779,19500.0
2005-04-15 11:40:00,20.15,20.25,20.15,20.24,331400.0,12.9779,13.0423,12.9779,13.0358,331400.0
2005-04-15 11:45:00,20.23,20.27,20.23,20.23,37400.0,13.0294,13.0552,13.0294,13.0294,37400.0
2005-04-15 11:50:00,20.23,20.27,20.23,20.26,24200.0,13.0294,13.0552,13.0294,13.0487,24200.0
2005-04-15 11:55:00,20.26,20.28,20.22,20.28,29200.0,13.0487,13.0616,13.0229,13.0616,29200.0
2005-04-15 12:00:00,20.28,20.29,20.22,20.29,28700.0,13.0616,13.068,13.0229,13.068,28700.0
2005-04-15 12:05:00,20.29,20.34,20.28,20.3,16800.0,13.068,13.1002,13.0616,13.0745,16800.0
2005-04-15 12:10:00,20.31,20.32,20.28,20.3,12900.0,13.0809,13.0874,13.0616,13.0745,12900.0
2005-04-15 12:15:00,20.29,20.3,20.27,20.29,31600.0,13.068,13.0745,13.0552,13.068,31600.0
2005-04-15 12:20:00,20.28,20.32,20.28,20.3,46400.0,13.0616,13.0874,13.0616,13.0745,46400.0
2005-04-15 12:25:00,20.3,20.32,20.3,20.31,29800.0,13.0745,13.0874,13.0745,13.0809,29800.0
2005-04-15 12:30:00,20.31,20.34,20.31,20.32,32500.0,13.0809,13.1002,13.0809,13.0874,32500.0
2005-04-15 12:35:00,20.31,20.32,20.3,20.3,31900.0,13.0809,13.0874,13.0745,13.0745,31900.0
2005-04-15 12:40:00,20.31,20.32,20.31,20.31,8800.0,13.0809,13.0874,13.0809,13.0809,8800.0
2005-04-15 12:45:00,20.31,20.35,20.31,20.34,19300.0,13.0809,13.1067,13.0809,13.1002,19300.0
2005-04-15 12:50:00,20.35,20.35,20.31,20.32,26100.0,13.1067,13.1067,13.0809,13.0874,26100.0
2005-04-15 12:55:00,20.33,20.34,20.3,20.33,19200.0,13.0938,13.1002,13.0745,13.0938,19200.0
2005-04-15 13:00:00,20.33,20.34,20.3,20.34,45300.0,13.0938,13.1002,13.0745,13.1002,45300.0
2005-04-15 13:05:00,20.34,20.37,20.33,20.35,22600.0,13.1002,13.1196,13.0938,13.1067,22600.0
2005-04-15 13:10:00,20.34,20.37,20.32,20.32,40900.0,13.1002,13.1196,13.0874,13.0874,40900.0
2005-04-15 13:15:00,20.33,20.35,20.33,20.35,27800.0,13.0938,13.1067,13.0938,13.1067,27800.0
2005-04-15 13:20:00,20.35,20.36,20.34,20.36,19600.0,13.1067,13.1131,13.1002,13.1131,19600.0
2005-04-15 13:25:00,20.36,20.41,20.36,20.4,66800.0,13.1131,13.1453,13.1131,13.1389,66800.0
2005-04-15 13:30:00,20.39,20.41,20.39,20.4,49800.0,13.1324,13.1453,13.1324,13.1389,49800.0
2005-04-15 13:35:00,20.4,20.44,20.4,20.44,15900.0,13.1389,13.1646,13.1389,13.1646,15900.0
2005-04-15 13:40:00,20.44,20.49,20.44,20.47,22400.0,13.1646,13.1968,13.1646,13.184,22400.0
2005-04-15 13:45:00,20.47,20.47,20.4,20.4,52400.0,13.184,13.184,13.1389,13.1389,52400.0
2005-04-15 13:50:00,20.4,20.42,20.39,20.4,30000.0,13.1389,13.1518,13.1324,13.1389,30000.0
2005-04-15 13:55:00,20.4,20.41,20.38,20.39,35200.0,13.1389,13.1453,13.126,13.1324,35200.0
2005-04-15 14:00:00,20.38,20.46,20.38,20.42,50100.0,13.126,13.1775,13.126,13.1518,50100.0
2005-04-15 14:05:00,20.42,20.47,20.42,20.44,26400.0,13.1518,13.184,13.1518,13.1646,26400.0
2005-04-15 14:10:00,20.44,20.48,20.43,20.47,20900.0,13.1646,13.1904,13.1582,13.184,20900.0
2005-04-15 14:15:00,20.47,20.52,20.47,20.51,23900.0,13.184,13.2162,13.184,13.2097,23900.0
2005-04-15 14:20:00,20.52,20.52,20.46,20.49,45900.0,13.2162,13.2162,13.1775,13.1968,45900.0
2005-04-15 14:25:00,20.5,20.53,20.47,20.47,28000.0,13.2033,13.2226,13.184,13.184,28000.0
2005-04-15 14:30:00,20.48,20.52,20.46,20.48,28300.0,13.1904,13.2162,13.1775,13.1904,28300.0
2005-04-15 14:35:00,20.48,20.5,20.46,20.48,37000.0,13.1904,13.2033,13.1775,13.1904,37000.0
2005-04-15 14:40:00,20.48,20.49,20.44,20.46,24700.0,13.1904,13.1968,13.1646,13.1775,24700.0
2005-04-15 14:45:00,20.46,20.5,20.46,20.49,36300.0,13.1775,13.2033,13.1775,13.1968,36300.0
2005-04-15 14:50:00,20.48,20.48,20.45,20.46,20900.0,13.1904,13.1904,13.1711,13.1775,20900.0
2005-04-15 14:55:00,20.45,20.48,20.43,20.48,34300.0,13.1711,13.1904,13.1582,13.1904,34300.0
2005-04-15 15:00:00,20.48,20.48,20.45,20.45,40200.0,13.1904,13.1904,13.1711,13.1711,40200.0
2005-04-15 15:05:00,20.45,20.46,20.39,20.39,45200.0,13.1711,13.1775,13.1324,13.1324,45200.0
2005-04-15 15:10:00,20.39,20.43,20.38,20.39,37300.0,13.1324,13.1582,13.126,13.1324,37300.0
2005-04-15 15:15:00,20.37,20.4,20.35,20.4,39800.0,13.1196,13.1389,13.1067,13.1389,39800.0
2005-04-15 15:20:00,20.41,20.41,20.36,20.4,41200.0,13.1453,13.1453,13.1131,13.1389,41200.0
2005-04-15 15:25:00,20.4,20.44,20.38,20.44,53700.0,13.1389,13.1646,13.126,13.1646,53700.0
2005-04-15 15:30:00,20.44,20.46,20.43,20.44,78400.0,13.1646,13.1775,13.1582,13.1646,78400.0
2005-04-15 15:35:00,20.45,20.46,20.42,20.44,78800.0,13.1711,13.1775,13.1518,13.1646,78800.0
2005-04-15 15:40:00,20.43,20.47,20.41,20.47,82700.0,13.1582,13.184,13.1453,13.184,82700.0
2005-04-15 15:45:00,20.46,20.47,20.4,20.43,113800.0,13.1775,13.184,13.1389,13.1582,113800.0
2005-04-15 15:50:00,20.43,20.44,20.39,20.4,63200.0,13.1582,13.1646,13.1324,13.1389,63200.0
2005-04-15 15:55:00,20.4,20.4,20.37,20.38,102500.0,13.1389,13.1389,13.1196,13.126,102500.0
2005-04-18 09:30:00,20.37,20.45,20.37,20.45,41100.0,13.1196,13.1711,13.1196,13.1711,41100.0
2005-04-18 09:35:00,20.45,20.47,20.4,20.44,43200.0,13.1711,13.184,13.1389,13.1646,43200.0
2005-04-18 09:40:00,20.44,20.48,20.44,20.45,29200.0,13.1646,13.1904,13.1646,13.1711,29200.0
2005-04-18 09:45:00,20.45,20.49,20.45,20.49,40900.0,13.1711,13.1968,13.1711,13.1968,40900.0
2005-04-18 09:50:00,20.5,20.56,20.49,20.55,22500.0,13.2033,13.2419,13.1968,13.2355,22500.0
2005-04-18 09:55:00,20.57,20.58,20.52,20.57,47200.0,13.2484,13.2548,13.2162,13.2484,47200.0
2005-04-18 10:00:00,20.58,20.72,20.58,20.72,55900.0,13.2548,13.345,13.2548,13.345,55900.0
2005-04-18 10:05:00,20.72,20.76,20.71,20.75,36400.0,13.345,13.3707,13.3385,13.3643,36400.0
2005-04-18 10:10:00,20.73,20.77,20.71,20.75,28000.0,13.3514,13.3772,13.3385,13.3643,28000.0
2005-04-18 10:15:00,20.76,20.76,20.72,20.75,36100.0,13.3707,13.3707,13.345,13.3643,36100.0
2005-04-18 10:20:00,20.76,20.77,20.72,20.75,37800.0,13.3707,13.3772,13.345,13.3643,37800.0
2005-04-18 10:25:00,20.75,20.75,20.66,20.68,67700.0,13.3643,13.3643,13.3063,13.3192,67700.0
2005-04-18 10:30:00,20.68,20.69,20.62,20.63,36000.0,13.3192,13.3257,13.2806,13.287,36000.0
2005-04-18 10:35:00,20.63,20.67,20.62,20.63,62500.0,13.287,13.3128,13.2806,13.287,62500.0
2005-04-18 10:40:00,20.63,20.67,20.6,20.61,37900.0,13.287,13.3128,13.2677,13.2741,37900.0
2005-04-18 10:45:00,20.6,20.65,20.58,20.59,31200.0,13.2677,13.2999,13.2548,13.2613,31200.0
2005-04-18 10:50:00,20.58,20.62,20.56,20.61,63900.0,13.2548,13.2806,13.2419,13.2741,63900.0
2005-04-18 10:55:00,20.61,20.7,20.59,20.69,39600.0,13.2741,13.3321,13.2613,13.3257,39600.0
2005-04-18 11:00:00,20.69,20.74,20.69,20.72,31200.0,13.3257,13.3579,13.3257,13.345,31200.0
2005-04-18 11:05:00,20.72,20.74,20.68,20.71,32900.0,13.345,13.3579,13.3192,13.3385,32900.0
2005-04-18 11:10:00,20.71,20.72,20.68,20.68,49000.0,13.3385,13.345,13.3192,13.3192,49000.0
2005-04-18 11:15:00,20.69,20.7,20.66,20.67,23900.0,13.3257,13.3321,13.3063,13.3128,23900.0
2005-04-18 11:20:00,20.68,20.72,20.68,20.69,43500.0,13.3192,13.345,13.3192,13.3257,43500.0
2005-04-18 11:25:00,20.7,20.7,20.68,20.7,51100.0,13.3321,13.3321,13.3192,13.3321,51100.0
2005-04-18 11:30:00,20.69,20.71,20.67,20.7,37000.0,13.3257,13.3385,13.3128,13.3321,37000.0
2005-04-18 11:35:00,20.7,20.7,20.66,20.68,34900.0,13.3321,13.3321,13.3063,13.3192,34900.0
2005-04-18 11:40:00,20.68,20.68,20.65,20.66,25800.0,13.3192,13.3192,13.2999,13.3063,25800.0
2005-04-18 11:45:00,20.66,20.69,20.64,20.66,41100.0,13.3063,13.3257,13.2935,13.3063,41100.0
2005-04-18 11:50:00,20.66,20.67,20.64,20.67,33000.0,13.3063,13.3128,13.2935,13.3128,33000.0
2005-04-18 11:55:00,20.67,20.67,20.65,20.66,17000.0,13.3128,13.3128,13.2999,13.3063,17000.0
2005-04-18 12:00:00,20.67,20.67,20.6,20.6,11500.0,13.3128,13.3128,13.2677,13.2677,11500.0
2005-04-18 12:05:00,20.59,20.61,20.58,20.6,11000.0,13.2613,13.2741,13.2548,13.2677,11000.0
2005-04-18 12:10:00,20.6,20.6,20.58,20.59,6000.0,13.2677,13.2677,13.2548,13.2613,6000.0
2005-04-18 12:15:00,20.6,20.6,20.55,20.55,8600.0,13.2677,13.2677,13.2355,13.2355,8600.0
2005-04-18 12:20:00,20.56,20.59,20.55,20.59,15500.0,13.2419,13.2613,13.2355,13.2613,15500.0
2005-04-18 12:25:00,20.58,20.59,20.55,20.58,11400.0,13.2548,13.2613,13.2355,13.2548,11400.0
2005-04-18 12:30:00,20.58,20.61,20.57,20.61,17500.0,13.2548,13.2741,13.2484,13.2741,17500.0
2005-04-18 12:35:00,20.61,20.65,20.61,20.63,14900.0,13.2741,13.2999,13.2741,13.287,14900.0
2005-04-18 12:40:00,20.63,20.65,20.63,20.65,37000.0,13.287,13.2999,13.287,13.2999,37000.0
2005-04-18 12:45:00,20.66,20.68,20.64,20.64,18400.0,13.3063,13.3192,13.2935,13.2935,18400.0
2005-04-18 12:50:00,20.65,20.69,20.63,20.66,13400.0,13.2999,13.3257,13.287,13.3063,13400.0
2005-04-18 12:55:00,20.68,20.75,20.68,20.7,21600.0,13.3192,13.3643,13.3192,13.3321,21600.0
2005-04-18 13:00:00,20.71,20.75,20.71,20.75,12300.0,13.3385,13.3643,13.3385,13.3643,12300.0
2005-04-18 13:05:00,20.75,20.77,20.73,20.73,14900.0,13.3643,13.3772,13.3514,13.3514,14900.0
2005-04-18 13:10:00,20.73,20.75,20.72,20.72,13300.0,13.3514,13.3643,13.345,13.345,13300.0
2005-04-18 13:15:00,20.73,20.75,20.7,20.71,52600.0,13.3514,13.3643,13.3321,13.3385,52600.0
2005-04-18 13:20:00,20.7,20.73,20.7,20.73,22400.0,13.3321,13.3514,13.3321,13.3514,22400.0
2005-04-18 13:25:00,20.73,20.74,20.72,20.73,9100.0,13.3514,13.3579,13.345,13.3514,9100.0
2005-04-18 13:30:00,20.72,20.76,20.72,20.75,14700.0,13.345,13.3707,13.345,13.3643,14700.0
2005-04-18 13:35:00,20.76,20.76,20.71,20.72,15200.0,13.3707,13.3707,13.3385,13.345,15200.0
2005-04-18 13:40:00,20.74,20.75,20.7,20.72,18600.0,13.3579,13.3643,13.3321,13.345,18600.0
2005-04-18 13:45:00,20.72,20.73,20.7,20.73,15700.0,13.345,13.3514,13.3321,13.3514,15700.0
2005-04-18 13:50:00,20.73,20.75,20.72,20.75,46500.0,13.3514,13.3643,13.345,13.3643,46500.0
2005-04-18 13:55:00,20.75,20.78,20.75,20.76,20900.0,13.3643,13.3836,13.3643,13.3707,20900.0
2005-04-18 14:00:00,20.76,20.77,20.74,20.76,20200.0,13.3707,13.3772,13.3579,13.3707,20200.0
2005-04-18 14:05:00,20.76,20.78,20.76,20.78,35400.0,13.3707,13.3836,13.3707,13.3836,35400.0
2005-04-18 14:10:00,20.78,20.79,20.78,20.78,21100.0,13.3836,13.3901,13.3836,13.3836,21100.0
2005-04-18 14:15:00,20.79,20.79,20.73,20.75,52600.0,13.3901,13.3901,13.3514,13.3643,52600.0
2005-04-18 14:20:00,20.75,20.77,20.73,20.75,16000.0,13.3643,13.3772,13.3514,13.3643,16000.0
2005-04-18 14:25:00,20.74,20.77,20.73,20.77,42200.0,13.3579,13.3772,13.3514,13.3772,42200.0
2005-04-18 14:30:00,20.75,20.78,20.75,20.77,23100.0,13.3643,13.3836,13.3643,13.3772,23100.0
2005-04-18 14:35:00,20.78,20.78,20.75,20.76,37700.0,13.3836,13.3836,13.3643,13.3707,37700.0
2005-04-18 14:40:00,20.77,20.77,20.73,20.74,18900.0,13.3772,13.3772,13.3514,13.3579,18900.0
2005-04-18 14:45:00,20.74,20.76,20.73,20.76,33000.0,13.3579,13.3707,13.3514,13.3707,33000.0
2005-04-18 14:50:00,20.75,20.76,20.74,20.74,14500.0,13.3643,13.3707,13.3579,13.3579,14500.0
2005-04-18 14:55:00,20.75,20.75,20.74,20.74,12800.0,13.3643,13.3643,13.3579,13.3579,12800.0
2005-04-18 15:00:00,20.74,20.77,20.74,20.75,49100.0,13.3579,13.3772,13.3579,13.3643,49100.0
2005-04-18 15:05:00,20.74,20.74,20.7,20.7,21000.0,13.3579,13.3579,13.3321,13.3321,21000.0
2005-04-18 15:10:00,20.7,20.73,20.68,20.7,31000.0,13.3321,13.3514,13.3192,13.3321,31000.0
2005-04-18 15:15:00,20.71,20.74,20.7,20.71,18000.0,13.3385,13.3579,13.3321,13.3385,18000.0
2005-04-18 15:20:00,20.71,20.74,20.71,20.71,21100.0,13.3385,13.3579,13.3385,13.3385,21100.0
2005-04-18 15:25:00,20.72,20.74,20.71,20.73,18900.0,13.345,13.3579,13.3385,13.3514,18900.0
2005-04-18 15:30:00,20.72,20.73,20.65,20.65,38500.0,13.345,13.3514,13.2999,13.2999,38500.0
2005-04-18 15:35:00,20.65,20.67,20.62,20.67,37000.0,13.2999,13.3128,13.2806,13.3128,37000.0
2005-04-18 15:40:00,20.67,20.68,20.65,20.68,33000.0,13.3128,13.3192,13.2999,13.3192,33000.0
2005-04-18 15:45:00,20.68,20.69,20.67,20.69,35500.0,13.3192,13.3257,13.3128,13.3257,35500.0
2005-04-18 15:50:00,20.69,20.73,20.67,20.68,61600.0,13.3257,13.3514,13.3128,13.3192,61600.0
2005-04-18 15:55:00,20.68,20.69,20.66,20.68,64400.0,13.3192,13.3257,13.3063,13.3192,64400.0
2005-04-19 09:30:00,20.68,20.75,20.67,20.69,63700.0,13.3192,13.3643,13.3128,13.3257,63700.0
2005-04-19 09:35:00,20.7,20.7,20.66,20.69,51900.0,13.3321,13.3321,13.3063,13.3257,51900.0
2005-04-19 09:40:00,20.7,20.76,20.69,20.76,35900.0,13.3321,13.3707,13.3257,13.3707,35900.0
2005-04-19 09:45:00,20.77,20.79,20.7,20.71,49500.0,13.3772,13.3901,13.3321,13.3385,49500.0
2005-04-19 09:50:00,20.72,20.77,20.7,20.75,40000.0,13.345,13.3772,13.3321,13.3643,40000.0
2005-04-19 09:55:00,20.75,20.79,20.7,20.78,46000.0,13.3643,13.3901,13.3321,13.3836,46000.0
2005-04-19 10:00:00,20.78,20.81,20.76,20.8,35300.0,13.3836,13.4029,13.3707,13.3965,35300.0
2005-04-19 10:05:00,20.79,20.81,20.75,20.78,40100.0,13.3901,13.4029,13.3643,13.3836,40100.0
2005-04-19 10:10:00,20.78,20.83,20.78,20.8,28100.0,13.3836,13.4158,13.3836,13.3965,28100.0
2005-04-19 10:15:00,20.8,20.81,20.78,20.81,18700.0,13.3965,13.4029,13.3836,13.4029,18700.0
2005-04-19 10:20:00,20.81,20.84,20.8,20.84,35600.0,13.4029,13.4223,13.3965,13.4223,35600.0
2005-04-19 10:25:00,20.84,20.89,20.84,20.84,129600.0,13.4223,13.4545,13.4223,13.4223,129600.0
2005-04-19 10:30:00,20.86,20.88,20.86,20.87,16700.0,13.4351,13.448,13.4351,13.4416,16700.0
2005-04-19 10:35:00,20.87,20.92,20.85,20.9,37600.0,13.4416,13.4738,13.4287,13.4609,37600.0
2005-04-19 10:40:00,20.91,20.91,20.85,20.85,60900.0,13.4674,13.4674,13.4287,13.4287,60900.0
2005-04-19 10:45:00,20.85,20.85,20.8,20.82,110400.0,13.4287,13.4287,13.3965,13.4094,110400.0
2005-04-19 10:50:00,20.82,20.82,20.81,20.82,4200.0,13.4094,13.4094,13.4029,13.4094,4200.0
2005-04-19 10:55:00,20.82,20.82,20.8,20.81,56000.0,13.4094,13.4094,13.3965,13.4029,56000.0
2005-04-19 11:00:00,20.81,20.82,20.79,20.8,44000.0,13.4029,13.4094,13.3901,13.3965,44000.0
2005-04-19 11:05:00,20.8,20.81,20.79,20.81,35000.0,13.3965,13.4029,13.3901,13.4029,35000.0
2005-04-19 11:10:00,20.81,20.81,20.79,20.79,10100.0,13.4029,13.4029,13.3901,13.3901,10100.0
2005-04-19 11:15:00,20.8,20.81,20.76,20.79,22700.0,13.3965,13.4029,13.3707,13.3901,22700.0
2005-04-19 11:20:00,20.78,20.8,20.77,20.79,16900.0,13.3836,13.3965,13.3772,13.3901,16900.0
2005-04-19 11:25:00,20.79,20.85,20.79,20.83,64100.0,13.3901,13.4287,13.3901,13.4158,64100.0
2005-04-19 11:30:00,20.83,20.85,20.81,20.85,18500.0,13.4158,13.4287,13.4029,13.4287,18500.0
2005-04-19 11:35:00,20.84,20.86,20.82,20.86,20800.0,13.4223,13.4351,13.4094,13.4351,20800.0
2005-04-19 11:40:00,20.86,20.88,20.82,20.88,15500.0,13.4351,13.448,13.4094,13.448,15500.0
2005-04-19 11:45:00,20.88,20.9,20.86,20.87,9500.0,13.448,13.4609,13.4351,13.4416,9500.0
2005-04-19 11:50:00,20.87,20.87,20.83,20.83,25800.0,13.4416,13.4416,13.4158,13.4158,25800.0
2005-04-19 11:55:00,20.84,20.85,20.82,20.82,9600.0,13.4223,13.4287,13.4094,13.4094,9600.0
2005-04-19 12:00:00,20.82,20.83,20.78,20.8,31100.0,13.4094,13.4158,13.3836,13.3965,31100.0
2005-04-19 12:05:00,20.81,20.81,20.77,20.78,11700.0,13.4029,13.4029,13.3772,13.3836,11700.0
2005-04-19 12:10:00,20.78,20.78,20.76,20.76,12700.0,13.3836,13.3836,13.3707,13.3707,12700.0
2005-04-19 12:15:00,20.77,20.79,20.76,20.79,7700.0,13.3772,13.3901,13.3707,13.3901,7700.0
2005-04-19 12:20:00,20.77,20.79,20.76,20.78,7900.0,13.3772,13.3901,13.3707,13.3836,7900.0
2005-04-19 12:25:00,20.78,20.8,20.77,20.8,21500.0,13.3836,13.3965,13.3772,13.3965,21500.0
2005-04-19 12:30:00,20.8,20.81,20.78,20.79,10500.0,13.3965,13.4029,13.3836,13.3901,10500.0
2005-04-19 12:35:00,20.8,20.81,20.78,20.8,11000.0,13.3965,13.4029,13.3836,13.3965,11000.0
2005-04-19 12:40:00,20.79,20.81,20.79,20.79,6800.0,13.3901,13.4029,13.3901,13.3901,6800.0
2005-04-19 12:45:00,20.79,20.8,20.79,20.8,7500.0,13.3901,13.3965,13.3901,13.3965,7500.0
2005-04-19 12:50:00,20.8,20.82,20.78,20.78,26400.0,13.3965,13.4094,13.3836,13.3836,26400.0
2005-04-19 12:55:00,20.79,20.82,20.79,20.8,8900.0,13.3901,13.4094,13.3901,13.3965,8900.0
2005-04-19 13:00:00,20.81,20.81,20.79,20.81,10400.0,13.4029,13.4029,13.3901,13.4029,10400.0
2005-04-19 13:05:00,20.82,20.82,20.79,20.8,15300.0,13.4094,13.4094,13.3901,13.3965,15300.0
2005-04-19 13:10:00,20.8,20.81,20.79,20.8,10400.0,13.3965,13.4029,13.3901,13.3965,10400.0
2005-04-19 13:15:00,20.8,20.81,20.79,20.8,23000.0,13.3965,13.4029,13.3901,13.3965,23000.0
2005-04-19 13:20:00,20.79,20.81,20.79,20.79,5800.0,13.3901,13.4029,13.3901,13.3901,5800.0
2005-04-19 13:25:00,20.78,20.82,20.78,20.81,18900.0,13.3836,13.4094,13.3836,13.4029,18900.0
2005-04-19 13:30:00,20.82,20.82,20.8,20.82,8200.0,13.4094,13.4094,13.3965,13.4094,8200.0
2005-04-19 13:35:00,20.82,20.82,20.79,20.81,8800.0,13.4094,13.4094,13.3901,13.4029,8800.0
2005-04-19 13:40:00,20.81,20.81,20.8,20.8,2500.0,13.4029,13.4029,13.3965,13.3965,2500.0
2005-04-19 13:45:00,20.8,20.82,20.8,20.82,10400.0,13.3965,13.4094,13.3965,13.4094,10400.0
2005-04-19 13:50:00,20.8,20.82,20.8,20.82,14900.0,13.3965,13.4094,13.3965,13.4094,14900.0
2005-04-19 13:55:00,20.81,20.82,20.8,20.82,12900.0,13.4029,13.4094,13.3965,13.4094,12900.0
2005-04-19 14:00:00,20.82,20.82,20.8,20.82,10800.0,13.4094,13.4094,13.3965,13.4094,10800.0
2005-04-19 14:05:00,20.82,20.83,20.8,20.81,16900.0,13.4094,13.4158,13.3965,13.4029,16900.0
2005-04-19 14:10:00,20.8,20.8,20.78,20.78,10700.0,13.3965,13.3965,13.3836,13.3836,10700.0
2005-04-19 14:15:00,20.78,20.79,20.77,20.78,6500.0,13.3836,13.3901,13.3772,13.3836,6500.0
2005-04-19 14:20:00,20.78,20.8,20.77,20.79,9200.0,13.3836,13.3965,13.3772,13.3901,9200.0
2005-04-19 14:25:00,20.78,20.8,20.77,20.77,13200.0,13.3836,13.3965,13.3772,13.3772,13200.0
2005-04-19 14:30:00,20.77,20.8,20.77,20.8,9100.0,13.3772,13.3965,13.3772,13.3965,9100.0
2005-04-19 14:35:00,20.8,20.81,20.79,20.8,26100.0,13.3965,13.4029,13.3901,13.3965,26100.0
2005-04-19 14:40:00,20.8,20.81,20.78,20.79,12700.0,13.3965,13.4029,13.3836,13.3901,12700.0
2005-04-19 14:45:00,20.78,20.81,20.78,20.81,28300.0,13.3836,13.4029,13.3836,13.4029,28300.0
2005-04-19 14:50:00,20.8,20.84,20.8,20.81,9800.0,13.3965,13.4223,13.3965,13.4029,9800.0
2005-04-19 14:55:00,20.81,20.84,20.81,20.82,7500.0,13.4029,13.4223,13.4029,13.4094,7500.0
2005-04-19 15:00:00,20.81,20.81,20.8,20.8,31800.0,13.4029,13.4029,13.3965,13.3965,31800.0
2005-04-19 15:05:00,20.81,20.81,20.79,20.8,51100.0,13.4029,13.4029,13.3901,13.3965,51100.0
2005-04-19 15:10:00,20.8,20.81,20.78,20.8,40300.0,13.3965,13.4029,13.3836,13.3965,40300.0
2005-04-19 15:15:00,20.8,20.82,20.78,20.79,32900.0,13.3965,13.4094,13.3836,13.3901,32900.0
2005-04-19 15:20:00,20.79,20.79,20.76,20.77,32100.0,13.3901,13.3901,13.3707,13.3772,32100.0
2005-04-19 15:25:00,20.77,20.77,20.75,20.75,46200.0,13.3772,13.3772,13.3643,13.3643,46200.0
2005-04-19 15:30:00,20.75,20.77,20.73,20.77,160400.0,13.3643,13.3772,13.3514,13.3772,160400.0
2005-04-19 15:35:00,20.77,20.78,20.73,20.73,44000.0,13.3772,13.3836,13.3514,13.3514,44000.0
2005-04-19 15:40:00,20.73,20.73,20.7,20.72,45200.0,13.3514,13.3514,13.3321,13.345,45200.0
2005-04-19 15:45:00,20.72,20.73,20.71,20.71,115900.0,13.345,13.3514,13.3385,13.3385,115900.0
2005-04-19 15:50:00,20.72,20.79,20.7,20.78,142900.0,13.345,13.3901,13.3321,13.3836,142900.0
2005-04-19 15:55:00,20.77,20.8,20.77,20.79,139800.0,13.3772,13.3965,13.3772,13.3901,139800.0
2005-04-20 09:30:00,20.84,20.95,20.82,20.91,47200.0,13.4223,13.4931,13.4094,13.4674,47200.0
2005-04-20 09:35:00,20.91,20.95,20.86,20.86,16200.0,13.4674,13.4931,13.4351,13.4351,16200.0
2005-04-20 09:40:00,20.89,20.9,20.8,20.8,14900.0,13.4545,13.4609,13.3965,13.3965,14900.0
2005-04-20 09:45:00,20.79,20.85,20.73,20.85,16900.0,13.3901,13.4287,13.3514,13.4287,16900.0
2005-04-20 09:50:00,20.88,20.91,20.87,20.88,19300.0,13.448,13.4674,13.4416,13.448,19300.0
2005-04-20 09:55:00,20.88,20.88,20.75,20.76,21600.0,13.448,13.448,13.3643,13.3707,21600.0
2005-04-20 10:00:00,20.78,20.79,20.75,20.75,11000.0,13.3836,13.3901,13.3643,13.3643,11000.0
2005-04-20 10:05:00,20.76,20.82,20.76,20.82,12900.0,13.3707,13.4094,13.3707,13.4094,12900.0
2005-04-20 10:10:00,20.83,20.84,20.79,20.81,12100.0,13.4158,13.4223,13.3901,13.4029,12100.0
2005-04-20 10:15:00,20.82,20.94,20.82,20.93,21700.0,13.4094,13.4867,13.4094,13.4802,21700.0
2005-04-20 10:20:00,20.93,20.97,20.89,20.93,17900.0,13.4802,13.506,13.4545,13.4802,17900.0
2005-04-20 10:25:00,20.92,20.99,20.89,20.95,18800.0,13.4738,13.5189,13.4545,13.4931,18800.0
2005-04-20 10:30:00,20.95,20.95,20.83,20.92,26900.0,13.4931,13.4931,13.4158,13.4738,26900.0
2005-04-20 10:35:00,20.88,20.92,20.87,20.91,15100.0,13.448,13.4738,13.4416,13.4674,15100.0
2005-04-20 10:40:00,20.92,20.93,20.86,20.88,15400.0,13.4738,13.4802,13.4351,13.448,15400.0
2005-04-20 10:45:00,20.85,20.89,20.83,20.84,259700.0,13.4287,13.4545,13.4158,13.4223,259700.0
2005-04-20 10:50:00,20.83,20.89,20.83,20.89,5400.0,13.4158,13.4545,13.4158,13.4545,5400.0
2005-04-20 10:55:00,20.89,20.96,20.89,20.95,9700.0,13.4545,13.4996,13.4545,13.4931,9700.0
2005-04-20 11:00:00,20.96,20.99,20.93,20.99,15800.0,13.4996,13.5189,13.4802,13.5189,15800.0
2005-04-20 11:05:00,20.98,21.0,20.98,20.98,26500.0,13.5124,13.5253,13.5124,13.5124,26500.0
2005-04-20 11:10:00,20.98,20.98,20.95,20.95,10400.0,13.5124,13.5124,13.4931,13.4931,10400.0
2005-04-20 11:15:00,20.95,20.96,20.9,20.9,6500.0,13.4931,13.4996,13.4609,13.4609,6500.0
2005-04-20 11:20:00,20.9,20.9,20.8,20.8,10200.0,13.4609,13.4609,13.3965,13.3965,10200.0
2005-04-20 11:25:00,20.81,20.85,20.79,20.83,27700.0,13.4029,13.4287,13.3901,13.4158,27700.0
2005-04-20 11:30:00,20.83,20.87,20.8,20.86,160100.0,13.4158,13.4416,13.3965,13.4351,160100.0
2005-04-20 11:35:00,20.85,20.87,20.81,20.86,21800.0,13.4287,13.4416,13.4029,13.4351,21800.0
2005-04-20 11:40:00,20.86,20.86,20.82,20.82,6700.0,13.4351,13.4351,13.4094,13.4094,6700.0
2005-04-20 11:45:00,20.81,20.82,20.8,20.81,2700.0,13.4029,13.4094,13.3965,13.4029,2700.0
2005-04-20 11:50:00,20.81,20.83,20.81,20.82,7400.0,13.4029,13.4158,13.4029,13.4094,7400.0
2005-04-20 11:55:00,20.83,20.88,20.83,20.86,7100.0,13.4158,13.448,13.4158,13.4351,7100.0
2005-04-20 12:00:00,20.86,20.86,20.8,20.81,8900.0,13.4351,13.4351,13.3965,13.4029,8900.0
2005-04-20 12:05:00,20.81,20.83,20.8,20.83,16900.0,13.4029,13.4158,13.3965,13.4158,16900.0
2005-04-20 12:10:00,20.82,20.83,20.81,20.83,85000.0,13.4094,13.4158,13.4029,13.4158,85000.0
2005-04-20 12:15:00,20.82,20.83,20.81,20.82,6100.0,13.4094,13.4158,13.4029,13.4094,6100.0
2005-04-20 12:20:00,20.82,20.82,20.79,20.79,10700.0,13.4094,13.4094,13.3901,13.3901,10700.0
2005-04-20 12:25:00,20.79,20.81,20.77,20.77,19800.0,13.3901,13.4029,13.3772,13.3772,19800.0
2005-04-20 12:30:00,20.78,20.8,20.78,20.8,12900.0,13.3836,13.3965,13.3836,13.3965,12900.0
2005-04-20 12:35:00,20.79,20.79,20.73,20.73,15700.0,13.3901,13.3901,13.3514,13.3514,15700.0
2005-04-20 12:40:00,20.72,20.75,20.72,20.74,6800.0,13.345,13.3643,13.345,13.3579,6800.0
2005-04-20 12:45:00,20.73,20.74,20.72,20.73,11000.0,13.3514,13.3579,13.345,13.3514,11000.0
2005-04-20 12:50:00,20.73,20.73,20.66,20.67,14600.0,13.3514,13.3514,13.3063,13.3128,14600.0
2005-04-20 12:55:00,20.67,20.67,20.61,20.61,11500.0,13.3128,13.3128,13.2741,13.2741,11500.0
2005-04-20 13:00:00,20.6,20.62,20.59,20.62,13500.0,13.2677,13.2806,13.2613,13.2806,13500.0
2005-04-20 13:05:00,20.6,20.62,20.59,20.6,23700.0,13.2677,13.2806,13.2613,13.2677,23700.0
2005-04-20 13:10:00,20.59,20.62,20.57,20.6,11800.0,13.2613,13.2806,13.2484,13.2677,11800.0
2005-04-20 13:15:00,20.6,20.61,20.59,20.61,7100.0,13.2677,13.2741,13.2613,13.2741,7100.0
2005-04-20 13:20:00,20.61,20.63,20.6,20.61,5200.0,13.2741,13.287,13.2677,13.2741,5200.0
2005-04-20 13:25:00,20.61,20.62,20.58,20.58,8100.0,13.2741,13.2806,13.2548,13.2548,8100.0
2005-04-20 13:30:00,20.58,20.61,20.54,20.57,14600.0,13.2548,13.2741,13.229,13.2484,14600.0
2005-04-20 13:35:00,20.56,20.58,20.53,20.57,17100.0,13.2419,13.2548,13.2226,13.2484,17100.0
2005-04-20 13:40:00,20.55,20.56,20.54,20.55,6000.0,13.2355,13.2419,13.229,13.2355,6000.0
2005-04-20 13:45:00,20.56,20.6,20.55,20.59,8400.0,13.2419,13.2677,13.2355,13.2613,8400.0
2005-04-20 13:50:00,20.6,20.61,20.59,20.6,3700.0,13.2677,13.2741,13.2613,13.2677,3700.0
2005-04-20 13:55:00,20.6,20.62,20.57,20.6,10100.0,13.2677,13.2806,13.2484,13.2677,10100.0
2005-04-20 14:00:00,20.59,20.62,20.58,20.59,11000.0,13.2613,13.2806,13.2548,13.2613,11000.0
2005-04-20 14:05:00,20.58,20.6,20.55,20.55,26600.0,13.2548,13.2677,13.2355,13.2355,26600.0
2005-04-20 14:10:00,20.56,20.6,20.56,20.59,15700.0,13.2419,13.2677,13.2419,13.2613,15700.0
2005-04-20 14:15:00,20.6,20.6,20.55,20.6,15100.0,13.2677,13.2677,13.2355,13.2677,15100.0
2005-04-20 14:20:00,20.6,20.6,20.56,20.6,26200.0,13.2677,13.2677,13.2419,13.2677,26200.0
2005-04-20 14:25:00,20.6,20.62,20.58,20.59,21000.0,13.2677,13.2806,13.2548,13.2613,21000.0
2005-04-20 14:30:00,20.58,20.6,20.56,20.59,30200.0,13.2548,13.2677,13.2419,13.2613,30200.0
2005-04-20 14:35:00,20.6,20.63,20.59,20.62,12900.0,13.2677,13.287,13.2613,13.2806,12900.0
2005-04-20 14:40:00,20.61,20.62,20.59,20.6,11000.0,13.2741,13.2806,13.2613,13.2677,11000.0
2005-04-20 14:45:00,20.6,20.63,20.59,20.63,18300.0,13.2677,13.287,13.2613,13.287,18300.0
2005-04-20 14:50:00,20.63,20.63,20.59,20.6,9700.0,13.287,13.287,13.2613,13.2677,9700.0
2005-04-20 14:55:00,20.6,20.63,20.6,20.63,15400.0,13.2677,13.287,13.2677,13.287,15400.0
2005-04-20 15:00:00,20.64,20.7,20.63,20.69,33700.0,13.2935,13.3321,13.287,13.3257,33700.0
2005-04-20 15:05:00,20.69,20.69,20.67,20.68,15300.0,13.3257,13.3257,13.3128,13.3192,15300.0
2005-04-20 15:10:00,20.68,20.69,20.64,20.64,17400.0,13.3192,13.3257,13.2935,13.2935,17400.0
2005-04-20 15:15:00,20.64,20.64,20.58,20.62,43700.0,13.2935,13.2935,13.2548,13.2806,43700.0
2005-04-20 15:20:00,20.61,20.62,20.57,20.58,29200.0,13.2741,13.2806,13.2484,13.2548,29200.0
2005-04-20 15:25:00,20.59,20.62,20.58,20.59,35900.0,13.2613,13.2806,13.2548,13.2613,35900.0
2005-04-20 15:30:00,20.58,20.59,20.55,20.57,23200.0,13.2548,13.2613,13.2355,13.2484,23200.0
2005-04-20 15:35:00,20.56,20.56,20.5,20.51,26100.0,13.2419,13.2419,13.2033,13.2097,26100.0
2005-04-20 15:40:00,20.5,20.53,20.46,20.49,71600.0,13.2033,13.2226,13.1775,13.1968,71600.0
2005-04-20 15:45:00,20.48,20.49,20.47,20.49,44900.0,13.1904,13.1968,13.184,13.1968,44900.0
2005-04-20 15:50:00,20.48,20.52,20.48,20.5,26600.0,13.1904,13.2162,13.1904,13.2033,26600.0
2005-04-20 15:55:00,20.5,20.51,20.5,20.51,42800.0,13.2033,13.2097,13.2033,13.2097,42800.0
2005-04-21 09:30:00,20.68,20.8,20.68,20.76,42900.0,13.3192,13.3965,13.3192,13.3707,42900.0
2005-04-21 09:35:00,20.76,20.76,20.68,20.7,14000.0,13.3707,13.3707,13.3192,13.3321,14000.0
2005-04-21 09:40:00,20.71,20.8,20.69,20.71,15400.0,13.3385,13.3965,13.3257,13.3385,15400.0
2005-04-21 09:45:00,20.73,20.77,20.71,20.76,15500.0,13.3514,13.3772,13.3385,13.3707,15500.0
2005-04-21 09:50:00,20.76,20.82,20.74,20.76,21300.0,13.3707,13.4094,13.3579,13.3707,21300.0
2005-04-21 09:55:00,20.78,20.87,20.78,20.87,15000.0,13.3836,13.4416,13.3836,13.4416,15000.0
2005-04-21 10:00:00,20.87,20.87,20.8,20.82,25800.0,13.4416,13.4416,13.3965,13.4094,25800.0
2005-04-21 10:05:00,20.8,20.87,20.8,20.83,19700.0,13.3965,13.4416,13.3965,13.4158,19700.0
2005-04-21 10:10:00,20.82,20.86,20.77,20.83,30400.0,13.4094,13.4351,13.3772,13.4158,30400.0
2005-04-21 10:15:00,20.83,20.85,20.78,20.8,26000.0,13.4158,13.4287,13.3836,13.3965,26000.0
2005-04-21 10:20:00,20.78,20.81,20.76,20.81,51800.0,13.3836,13.4029,13.3707,13.4029,51800.0
2005-04-21 10:25:00,20.8,20.81,20.78,20.81,182500.0,13.3965,13.4029,13.3836,13.4029,182500.0
2005-04-21 10:30:00,20.81,20.86,20.81,20.86,19700.0,13.4029,13.4351,13.4029,13.4351,19700.0
2005-04-21 10:35:00,20.85,20.86,20.82,20.82,15000.0,13.4287,13.4351,13.4094,13.4094,15000.0
2005-04-21 10:40:00,20.83,20.83,20.8,20.81,29200.0,13.4158,13.4158,13.3965,13.4029,29200.0
2005-04-21 10:45:00,20.8,20.84,20.8,20.82,26700.0,13.3965,13.4223,13.3965,13.4094,26700.0
2005-04-21 10:50:00,20.82,20.84,20.8,20.84,18700.0,13.4094,13.4223,13.3965,13.4223,18700.0
2005-04-21 10:55:00,20.84,20.86,20.8,20.81,19000.0,13.4223,13.4351,13.3965,13.4029,19000.0
2005-04-21 11:00:00,20.81,20.82,20.79,20.79,18900.0,13.4029,13.4094,13.3901,13.3901,18900.0
2005-04-21 11:05:00,20.79,20.8,20.78,20.8,11400.0,13.3901,13.3965,13.3836,13.3965,11400.0
2005-04-21 11:10:00,20.79,20.8,20.77,20.78,7900.0,13.3901,13.3965,13.3772,13.3836,7900.0
2005-04-21 11:15:00,20.78,20.78,20.74,20.76,11300.0,13.3836,13.3836,13.3579,13.3707,11300.0
2005-04-21 11:20:00,20.76,20.77,20.74,20.74,13700.0,13.3707,13.3772,13.3579,13.3579,13700.0
2005-04-21 11:25:00,20.74,20.8,20.74,20.76,12500.0,13.3579,13.3965,13.3579,13.3707,12500.0
2005-04-21 11:30:00,20.76,20.81,20.76,20.78,7400.0,13.3707,13.4029,13.3707,13.3836,7400.0
2005-04-21 11:35:00,20.78,20.82,20.76,20.81,19100.0,13.3836,13.4094,13.3707,13.4029,19100.0
2005-04-21 11:40:00,20.81,20.82,20.8,20.82,16900.0,13.4029,13.4094,13.3965,13.4094,16900.0
2005-04-21 11:45:00,20.82,20.84,20.81,20.83,26200.0,13.4094,13.4223,13.4029,13.4158,26200.0
2005-04-21 11:50:00,20.83,20.85,20.82,20.82,28400.0,13.4158,13.4287,13.4094,13.4094,28400.0
2005-04-21 11:55:00,20.83,20.84,20.82,20.84,24800.0,13.4158,13.4223,13.4094,13.4223,24800.0
2005-04-21 12:00:00,20.84,20.94,20.84,20.89,40600.0,13.4223,13.4867,13.4223,13.4545,40600.0
2005-04-21 12:05:00,20.88,20.9,20.86,20.89,18500.0,13.448,13.4609,13.4351,13.4545,18500.0
2005-04-21 12:10:00,20.89,20.94,20.89,20.92,19900.0,13.4545,13.4867,13.4545,13.4738,19900.0
2005-04-21 12:15:00,20.92,20.93,20.86,20.86,21800.0,13.4738,13.4802,13.4351,13.4351,21800.0
2005-04-21 12:20:00,20.88,20.95,20.88,20.95,15400.0,13.448,13.4931,13.448,13.4931,15400.0
2005-04-21 12:25:00,20.95,20.97,20.93,20.96,6500.0,13.4931,13.506,13.4802,13.4996,6500.0
2005-04-21 12:30:00,20.95,20.96,20.95,20.95,9400.0,13.4931,13.4996,13.4931,13.4931,9400.0
2005-04-21 12:35:00,20.95,20.98,20.95,20.95,7800.0,13.4931,13.5124,13.4931,13.4931,7800.0
2005-04-21 12:40:00,20.98,20.99,20.97,20.99,5000.0,13.5124,13.5189,13.506,13.5189,5000.0
2005-04-21 12:45:00,20.98,21.0,20.97,21.0,12900.0,13.5124,13.5253,13.506,13.5253,12900.0
2005-04-21 12:50:00,21.01,21.01,20.96,20.96,8300.0,13.5318,13.5318,13.4996,13.4996,8300.0
2005-04-21 12:55:00,20.95,20.98,20.95,20.97,16700.0,13.4931,13.5124,13.4931,13.506,16700.0
2005-04-21 13:00:00,20.96,20.98,20.96,20.97,16000.0,13.4996,13.5124,13.4996,13.506,16000.0
2005-04-21 13:05:00,20.98,21.0,20.98,20.99,43400.0,13.5124,13.5253,13.5124,13.5189,43400.0
2005-04-21 13:10:00,21.0,21.06,21.0,21.03,12900.0,13.5253,13.564,13.5253,13.5446,12900.0
2005-04-21 13:15:00,21.04,21.06,21.02,21.05,11000.0,13.5511,13.564,13.5382,13.5575,11000.0
2005-04-21 13:20:00,21.04,21.04,21.03,21.03,5200.0,13.5511,13.5511,13.5446,13.5446,5200.0
2005-04-21 13:25:00,21.03,21.03,21.02,21.03,5100.0,13.5446,13.5446,13.5382,13.5446,5100.0
2005-04-21 13:30:00,21.03,21.04,21.01,21.02,11100.0,13.5446,13.5511,13.5318,13.5382,11100.0
2005-04-21 13:35:00,21.03,21.07,21.03,21.07,21300.0,13.5446,13.5704,13.5446,13.5704,21300.0
2005-04-21 13:40:00,21.08,21.1,21.08,21.08,10100.0,13.5768,13.5897,13.5768,13.5768,10100.0
2005-04-21 13:45:00,21.09,21.14,21.08,21.14,14900.0,13.5833,13.6155,13.5768,13.6155,14900.0
2005-04-21 13:50:00,21.15,21.15,21.14,21.14,29600.0,13.6219,13.6219,13.6155,13.6155,29600.0
2005-04-21 13:55:00,21.13,21.14,21.12,21.13,5100.0,13.609,13.6155,13.6026,13.609,5100.0
2005-04-21 14:00:00,21.14,21.18,21.12,21.13,13400.0,13.6155,13.6413,13.6026,13.609,13400.0
2005-04-21 14:05:00,21.13,21.19,21.12,21.19,9100.0,13.609,13.6477,13.6026,13.6477,9100.0
2005-04-21 14:10:00,21.2,21.21,21.17,21.17,15900.0,13.6541,13.6606,13.6348,13.6348,15900.0
2005-04-21 14:15:00,21.16,21.24,21.16,21.22,15400.0,13.6284,13.6799,13.6284,13.667,15400.0
2005-04-21 14:20:00,21.22,21.23,21.18,21.22,18000.0,13.667,13.6735,13.6413,13.667,18000.0
2005-04-21 14:25:00,21.22,21.24,21.22,21.23,30100.0,13.667,13.6799,13.667,13.6735,30100.0
2005-04-21 14:30:00,21.22,21.25,21.22,21.23,52900.0,13.667,13.6863,13.667,13.6735,52900.0
2005-04-21 14:35:00,21.23,21.24,21.23,21.24,28600.0,13.6735,13.6799,13.6735,13.6799,28600.0
2005-04-21 14:40:00,21.23,21.25,21.22,21.24,42700.0,13.6735,13.6863,13.667,13.6799,42700.0
2005-04-21 14:45:00,21.24,21.25,21.24,21.25,14200.0,13.6799,13.6863,13.6799,13.6863,14200.0
2005-04-21 14:50:00,21.24,21.25,21.22,21.23,33400.0,13.6799,13.6863,13.667,13.6735,33400.0
2005-04-21 14:55:00,21.23,21.23,21.21,21.21,30000.0,13.6735,13.6735,13.6606,13.6606,30000.0
2005-04-21 15:00:00,21.21,21.23,21.21,21.23,20700.0,13.6606,13.6735,13.6606,13.6735,20700.0
2005-04-21 15:05:00,21.22,21.23,21.21,21.23,30200.0,13.667,13.6735,13.6606,13.6735,30200.0
2005-04-21 15:10:00,21.23,21.27,21.23,21.25,39400.0,13.6735,13.6992,13.6735,13.6863,39400.0
2005-04-21 15:15:00,21.25,21.26,21.25,21.26,17600.0,13.6863,13.6928,13.6863,13.6928,17600.0
2005-04-21 15:20:00,21.26,21.26,21.24,21.25,46400.0,13.6928,13.6928,13.6799,13.6863,46400.0
2005-04-21 15:25:00,21.25,21.28,21.25,21.28,41400.0,13.6863,13.7057,13.6863,13.7057,41400.0
2005-04-21 15:30:00,21.28,21.36,21.27,21.35,74200.0,13.7057,13.7572,13.6992,13.7507,74200.0
2005-04-21 15:35:00,21.34,21.36,21.33,21.35,58700.0,13.7443,13.7572,13.7379,13.7507,58700.0
2005-04-21 15:40:00,21.36,21.38,21.35,21.37,58500.0,13.7572,13.7701,13.7507,13.7636,58500.0
2005-04-21 15:45:00,21.37,21.38,21.35,21.36,57800.0,13.7636,13.7701,13.7507,13.7572,57800.0
2005-04-21 15:50:00,21.35,21.36,21.32,21.32,41300.0,13.7507,13.7572,13.7314,13.7314,41300.0
2005-04-21 15:55:00,21.32,21.33,21.31,21.31,89400.0,13.7314,13.7379,13.725,13.725,89400.0
2005-04-22 09:30:00,21.22,21.23,21.1,21.1,38800.0,13.667,13.6735,13.5897,13.5897,38800.0
2005-04-22 09:35:00,21.1,21.19,21.08,21.15,20400.0,13.5897,13.6477,13.5768,13.6219,20400.0
2005-04-22 09:40:00,21.14,21.14,21.03,21.03,28400.0,13.6155,13.6155,13.5446,13.5446,28400.0
2005-04-22 09:45:00,21.03,21.13,20.97,21.12,41100.0,13.5446,13.609,13.506,13.6026,41100.0
2005-04-22 09:50:00,21.1,21.21,21.06,21.21,34100.0,13.5897,13.6606,13.564,13.6606,34100.0
2005-04-22 09:55:00,21.21,21.21,21.12,21.16,29900.0,13.6606,13.6606,13.6026,13.6284,29900.0
2005-04-22 10:00:00,21.17,21.2,21.17,21.19,26200.0,13.6348,13.6541,13.6348,13.6477,26200.0
2005-04-22 10:05:00,21.19,21.19,21.16,21.18,17400.0,13.6477,13.6477,13.6284,13.6413,17400.0
2005-04-22 10:10:00,21.17,21.2,21.13,21.2,25900.0,13.6348,13.6541,13.609,13.6541,25900.0
2005-04-22 10:15:00,21.22,21.25,21.2,21.24,25500.0,13.667,13.6863,13.6541,13.6799,25500.0
2005-04-22 10:20:00,21.24,21.25,21.2,21.24,27300.0,13.6799,13.6863,13.6541,13.6799,27300.0
2005-04-22 10:25:00,21.24,21.27,21.24,21.25,36700.0,13.6799,13.6992,13.6799,13.6863,36700.0
2005-04-22 10:30:00,21.25,21.27,21.25,21.26,13700.0,13.6863,13.6992,13.6863,13.6928,13700.0
2005-04-22 10:35:00,21.25,21.27,21.24,21.24,16900.0,13.6863,13.6992,13.6799,13.6799,16900.0
2005-04-22 10:40:00,21.25,21.25,21.22,21.23,19300.0,13.6863,13.6863,13.667,13.6735,19300.0
2005-04-22 10:45:00,21.25,21.28,21.23,21.25,45100.0,13.6863,13.7057,13.6735,13.6863,45100.0
2005-04-22 10:50:00,21.25,21.25,21.21,21.22,48300.0,13.6863,13.6863,13.6606,13.667,48300.0
2005-04-22 10:55:00,21.22,21.26,21.22,21.24,30000.0,13.667,13.6928,13.667,13.6799,30000.0
2005-04-22 11:00:00,21.25,21.28,21.24,21.25,21200.0,13.6863,13.7057,13.6799,13.6863,21200.0
2005-04-22 11:05:00,21.25,21.27,21.23,21.25,25400.0,13.6863,13.6992,13.6735,13.6863,25400.0
2005-04-22 11:10:00,21.25,21.28,21.25,21.26,9800.0,13.6863,13.7057,13.6863,13.6928,9800.0
2005-04-22 11:15:00,21.26,21.31,21.26,21.3,14000.0,13.6928,13.725,13.6928,13.7185,14000.0
2005-04-22 11:20:00,21.3,21.3,21.27,21.27,12700.0,13.7185,13.7185,13.6992,13.6992,12700.0
2005-04-22 11:25:00,21.28,21.29,21.27,21.28,5000.0,13.7057,13.7121,13.6992,13.7057,5000.0
2005-04-22 11:30:00,21.28,21.3,21.26,21.26,26000.0,13.7057,13.7185,13.6928,13.6928,26000.0
2005-04-22 11:35:00,21.27,21.28,21.25,21.25,7000.0,13.6992,13.7057,13.6863,13.6863,7000.0
2005-04-22 11:40:00,21.24,21.25,21.24,21.24,9900.0,13.6799,13.6863,13.6799,13.6799,9900.0
2005-04-22 11:45:00,21.25,21.26,21.24,21.25,14800.0,13.6863,13.6928,13.6799,13.6863,14800.0
2005-04-22 11:50:00,21.25,21.28,21.24,21.27,9000.0,13.6863,13.7057,13.6799,13.6992,9000.0
2005-04-22 11:55:00,21.27,21.28,21.25,21.25,20100.0,13.6992,13.7057,13.6863,13.6863,20100.0
2005-04-22 12:00:00,21.25,21.25,21.23,21.23,19800.0,13.6863,13.6863,13.6735,13.6735,19800.0
2005-04-22 12:05:00,21.23,21.23,21.21,21.21,18000.0,13.6735,13.6735,13.6606,13.6606,18000.0
2005-04-22 12:10:00,21.21,21.27,21.21,21.27,19600.0,13.6606,13.6992,13.6606,13.6992,19600.0
2005-04-22 12:15:00,21.26,21.27,21.25,21.27,7200.0,13.6928,13.6992,13.6863,13.6992,7200.0
2005-04-22 12:20:00,21.28,21.28,21.27,21.27,7100.0,13.7057,13.7057,13.6992,13.6992,7100.0
2005-04-22 12:25:00,21.26,21.28,21.25,21.25,14300.0,13.6928,13.7057,13.6863,13.6863,14300.0
2005-04-22 12:30:00,21.25,21.26,21.24,21.25,10400.0,13.6863,13.6928,13.6799,13.6863,10400.0
2005-04-22 12:35:00,21.25,21.26,21.24,21.26,17500.0,13.6863,13.6928,13.6799,13.6928,17500.0
2005-04-22 12:40:00,21.27,21.3,21.27,21.3,11200.0,13.6992,13.7185,13.6992,13.7185,11200.0
2005-04-22 12:45:00,21.3,21.33,21.27,21.28,9200.0,13.7185,13.7379,13.6992,13.7057,9200.0
2005-04-22 12:50:00,21.27,21.3,21.25,21.26,9800.0,13.6992,13.7185,13.6863,13.6928,9800.0
2005-04-22 12:55:00,21.27,21.3,21.26,21.28,4600.0,13.6992,13.7185,13.6928,13.7057,4600.0
2005-04-22 13:00:00,21.29,21.3,21.25,21.28,15700.0,13.7121,13.7185,13.6863,13.7057,15700.0
2005-04-22 13:05:00,21.28,21.28,21.24,21.24,11600.0,13.7057,13.7057,13.6799,13.6799,11600.0
2005-04-22 13:10:00,21.25,21.27,21.24,21.27,14700.0,13.6863,13.6992,13.6799,13.6992,14700.0
2005-04-22 13:15:00,21.26,21.27,21.25,21.26,9200.0,13.6928,13.6992,13.6863,13.6928,9200.0
2005-04-22 13:20:00,21.26,21.26,21.24,21.25,21300.0,13.6928,13.6928,13.6799,13.6863,21300.0
2005-04-22 13:25:00,21.25,21.26,21.25,21.25,4700.0,13.6863,13.6928,13.6863,13.6863,4700.0
2005-04-22 13:30:00,21.26,21.27,21.24,21.25,12300.0,13.6928,13.6992,13.6799,13.6863,12300.0
2005-04-22 13:35:00,21.24,21.24,21.23,21.24,14600.0,13.6799,13.6799,13.6735,13.6799,14600.0
2005-04-22 13:40:00,21.24,21.24,21.22,21.22,10800.0,13.6799,13.6799,13.667,13.667,10800.0
2005-04-22 13:45:00,21.23,21.23,21.22,21.23,13600.0,13.6735,13.6735,13.667,13.6735,13600.0
2005-04-22 13:50:00,21.22,21.24,21.22,21.23,8100.0,13.667,13.6799,13.667,13.6735,8100.0
2005-04-22 13:55:00,21.24,21.27,21.24,21.27,8500.0,13.6799,13.6992,13.6799,13.6992,8500.0
2005-04-22 14:00:00,21.26,21.27,21.25,21.25,7600.0,13.6928,13.6992,13.6863,13.6863,7600.0
2005-04-22 14:05:00,21.24,21.25,21.23,21.23,14600.0,13.6799,13.6863,13.6735,13.6735,14600.0
2005-04-22 14:10:00,21.23,21.24,21.23,21.23,16800.0,13.6735,13.6799,13.6735,13.6735,16800.0
2005-04-22 14:15:00,21.24,21.24,21.19,21.19,48000.0,13.6799,13.6799,13.6477,13.6477,48000.0
2005-04-22 14:20:00,21.19,21.19,21.11,21.11,35800.0,13.6477,13.6477,13.5962,13.5962,35800.0
2005-04-22 14:25:00,21.11,21.16,21.1,21.16,33500.0,13.5962,13.6284,13.5897,13.6284,33500.0
2005-04-22 14:30:00,21.15,21.17,21.13,21.15,27700.0,13.6219,13.6348,13.609,13.6219,27700.0
2005-04-22 14:35:00,21.16,21.16,21.11,21.11,19600.0,13.6284,13.6284,13.5962,13.5962,19600.0
2005-04-22 14:40:00,21.1,21.1,21.08,21.09,21200.0,13.5897,13.5897,13.5768,13.5833,21200.0
2005-04-22 14:45:00,21.09,21.1,21.05,21.07,23400.0,13.5833,13.5897,13.5575,13.5704,23400.0
2005-04-22 14:50:00,21.06,21.09,21.06,21.07,25400.0,13.564,13.5833,13.564,13.5704,25400.0
2005-04-22 14:55:00,21.07,21.09,21.07,21.07,15900.0,13.5704,13.5833,13.5704,13.5704,15900.0
2005-04-22 15:00:00,21.07,21.1,21.06,21.08,26600.0,13.5704,13.5897,13.564,13.5768,26600.0
2005-04-22 15:05:00,21.07,21.08,21.06,21.06,18600.0,13.5704,13.5768,13.564,13.564,18600.0
2005-04-22 15:10:00,21.06,21.06,21.03,21.03,33500.0,13.564,13.564,13.5446,13.5446,33500.0
2005-04-22 15:15:00,21.03,21.04,20.99,20.99,33800.0,13.5446,13.5511,13.5189,13.5189,33800.0
2005-04-22 15:20:00,20.99,21.01,20.98,20.98,21400.0,13.5189,13.5318,13.5124,13.5124,21400.0
2005-04-22 15:25:00,20.98,21.01,20.93,20.94,67100.0,13.5124,13.5318,13.4802,13.4867,67100.0
2005-04-22 15:30:00,20.93,20.96,20.91,20.95,50900.0,13.4802,13.4996,13.4674,13.4931,50900.0
2005-04-22 15:35:00,20.95,21.07,20.94,21.02,30300.0,13.4931,13.5704,13.4867,13.5382,30300.0
2005-04-22 15:40:00,21.02,21.02,20.96,20.97,296200.0,13.5382,13.5382,13.4996,13.506,296200.0
2005-04-22 15:45:00,20.97,21.02,20.96,21.0,57800.0,13.506,13.5382,13.4996,13.5253,57800.0
2005-04-22 15:50:00,21.01,21.16,21.0,21.15,55100.0,13.5318,13.6284,13.5253,13.6219,55100.0
2005-04-22 15:55:00,21.15,21.16,21.08,21.09,63400.0,13.6219,13.6284,13.5768,13.5833,63400.0
2005-04-25 09:35:00,21.11,21.11,21.07,21.11,2000.0,13.5962,13.5962,13.5704,13.5962,2000.0
2005-04-25 09:40:00,21.09,21.09,21.03,21.03,10700.0,13.5833,13.5833,13.5446,13.5446,10700.0
2005-04-25 09:45:00,21.03,21.11,21.03,21.1,8600.0,13.5446,13.5962,13.5446,13.5897,8600.0
2005-04-25 09:50:00,21.1,21.11,21.04,21.09,20100.0,13.5897,13.5962,13.5511,13.5833,20100.0
2005-04-25 09:55:00,21.09,21.09,21.0,21.0,20200.0,13.5833,13.5833,13.5253,13.5253,20200.0
2005-04-25 10:00:00,21.0,21.1,20.99,21.05,233900.0,13.5253,13.5897,13.5189,13.5575,233900.0
2005-04-25 10:05:00,21.04,21.16,21.04,21.16,14100.0,13.5511,13.6284,13.5511,13.6284,14100.0
2005-04-25 10:10:00,21.18,21.21,21.17,21.21,24700.0,13.6413,13.6606,13.6348,13.6606,24700.0
2005-04-25 10:15:00,21.2,21.2,21.11,21.12,28800.0,13.6541,13.6541,13.5962,13.6026,28800.0
2005-04-25 10:20:00,21.12,21.14,21.11,21.14,15100.0,13.6026,13.6155,13.5962,13.6155,15100.0
2005-04-25 10:25:00,21.15,21.25,21.15,21.19,27400.0,13.6219,13.6863,13.6219,13.6477,27400.0
2005-04-25 10:30:00,21.19,21.25,21.19,21.22,8700.0,13.6477,13.6863,13.6477,13.667,8700.0
2005-04-25 10:35:00,21.23,21.25,21.2,21.24,15400.0,13.6735,13.6863,13.6541,13.6799,15400.0
2005-04-25 10:40:00,21.24,21.27,21.2,21.2,14900.0,13.6799,13.6992,13.6541,13.6541,14900.0
2005-04-25 10:45:00,21.2,21.23,21.17,21.2,16200.0,13.6541,13.6735,13.6348,13.6541,16200.0
2005-04-25 10:50:00,21.2,21.22,21.2,21.22,17300.0,13.6541,13.667,13.6541,13.667,17300.0
2005-04-25 10:55:00,21.21,21.24,21.2,21.23,15200.0,13.6606,13.6799,13.6541,13.6735,15200.0
2005-04-25 11:00:00,21.24,21.24,21.22,21.24,11200.0,13.6799,13.6799,13.667,13.6799,11200.0
2005-04-25 11:05:00,21.24,21.26,21.24,21.25,15400.0,13.6799,13.6928,13.6799,13.6863,15400.0
2005-04-25 11:10:00,21.26,21.29,21.26,21.28,16000.0,13.6928,13.7121,13.6928,13.7057,16000.0
2005-04-25 11:15:00,21.28,21.32,21.28,21.32,32300.0,13.7057,13.7314,13.7057,13.7314,32300.0
2005-04-25 11:20:00,21.33,21.36,21.33,21.36,32700.0,13.7379,13.7572,13.7379,13.7572,32700.0
2005-04-25 11:25:00,21.36,21.42,21.36,21.42,52200.0,13.7572,13.7958,13.7572,13.7958,52200.0
2005-04-25 11:30:00,21.42,21.48,21.42,21.43,74000.0,13.7958,13.8345,13.7958,13.8023,74000.0
2005-04-25 11:35:00,21.44,21.44,21.43,21.43,7600.0,13.8087,13.8087,13.8023,13.8023,7600.0
2005-04-25 11:40:00,21.44,21.44,21.41,21.42,16300.0,13.8087,13.8087,13.7894,13.7958,16300.0
2005-04-25 11:45:00,21.4,21.42,21.4,21.42,109400.0,13.7829,13.7958,13.7829,13.7958,109400.0
2005-04-25 11:50:00,21.42,21.43,21.42,21.42,5800.0,13.7958,13.8023,13.7958,13.7958,5800.0
2005-04-25 11:55:00,21.42,21.46,21.42,21.44,49900.0,13.7958,13.8216,13.7958,13.8087,49900.0
2005-04-25 12:00:00,21.43,21.45,21.42,21.42,14500.0,13.8023,13.8151,13.7958,13.7958,14500.0
2005-04-25 12:05:00,21.43,21.45,21.43,21.45,12100.0,13.8023,13.8151,13.8023,13.8151,12100.0
2005-04-25 12:10:00,21.44,21.45,21.43,21.43,4200.0,13.8087,13.8151,13.8023,13.8023,4200.0
2005-04-25 12:15:00,21.44,21.44,21.42,21.42,14300.0,13.8087,13.8087,13.7958,13.7958,14300.0
2005-04-25 12:20:00,21.42,21.42,21.41,21.42,12400.0,13.7958,13.7958,13.7894,13.7958,12400.0
2005-04-25 12:25:00,21.42,21.43,21.41,21.43,13600.0,13.7958,13.8023,13.7894,13.8023,13600.0
2005-04-25 12:30:00,21.42,21.43,21.42,21.43,6100.0,13.7958,13.8023,13.7958,13.8023,6100.0
2005-04-25 12:35:00,21.42,21.43,21.41,21.42,4100.0,13.7958,13.8023,13.7894,13.7958,4100.0
2005-04-25 12:40:00,21.41,21.42,21.4,21.42,10900.0,13.7894,13.7958,13.7829,13.7958,10900.0
2005-04-25 12:45:00,21.42,21.44,21.42,21.42,4400.0,13.7958,13.8087,13.7958,13.7958,4400.0
2005-04-25 12:50:00,21.43,21.43,21.42,21.43,13500.0,13.8023,13.8023,13.7958,13.8023,13500.0
2005-04-25 12:55:00,21.43,21.43,21.42,21.43,12100.0,13.8023,13.8023,13.7958,13.8023,12100.0
2005-04-25 13:00:00,21.43,21.43,21.4,21.4,36700.0,13.8023,13.8023,13.7829,13.7829,36700.0
2005-04-25 13:05:00,21.39,21.4,21.39,21.4,28900.0,13.7765,13.7829,13.7765,13.7829,28900.0
2005-04-25 13:10:00,21.4,21.42,21.39,21.41,13500.0,13.7829,13.7958,13.7765,13.7894,13500.0
2005-04-25 13:15:00,21.4,21.43,21.4,21.41,50400.0,13.7829,13.8023,13.7829,13.7894,50400.0
2005-04-25 13:20:00,21.42,21.44,21.42,21.44,9200.0,13.7958,13.8087,13.7958,13.8087,9200.0
2005-04-25 13:25:00,21.45,21.45,21.43,21.43,4700.0,13.8151,13.8151,13.8023,13.8023,4700.0
2005-04-25 13:30:00,21.45,21.48,21.44,21.47,19000.0,13.8151,13.8345,13.8087,13.828,19000.0
2005-04-25 13:35:00,21.48,21.5,21.47,21.48,52800.0,13.8345,13.8474,13.828,13.8345,52800.0
2005-04-25 13:40:00,21.47,21.47,21.43,21.43,6200.0,13.828,13.828,13.8023,13.8023,6200.0
2005-04-25 13:45:00,21.43,21.45,21.35,21.36,46000.0,13.8023,13.8151,13.7507,13.7572,46000.0
2005-04-25 13:50:00,21.35,21.35,21.3,21.31,48600.0,13.7507,13.7507,13.7185,13.725,48600.0
2005-04-25 13:55:00,21.32,21.32,21.3,21.3,11700.0,13.7314,13.7314,13.7185,13.7185,11700.0
2005-04-25 14:00:00,21.3,21.33,21.3,21.31,11700.0,13.7185,13.7379,13.7185,13.725,11700.0
2005-04-25 14:05:00,21.33,21.33,21.3,21.32,8700.0,13.7379,13.7379,13.7185,13.7314,8700.0
2005-04-25 14:10:00,21.31,21.36,21.31,21.35,17200.0,13.725,13.7572,13.725,13.7507,17200.0
2005-04-25 14:15:00,21.35,21.36,21.34,21.36,13800.0,13.7507,13.7572,13.7443,13.7572,13800.0
2005-04-25 14:20:00,21.36,21.37,21.36,21.36,11200.0,13.7572,13.7636,13.7572,13.7572,11200.0
2005-04-25 14:25:00,21.37,21.38,21.35,21.35,24500.0,13.7636,13.7701,13.7507,13.7507,24500.0
2005-04-25 14:30:00,21.35,21.39,21.35,21.38,10000.0,13.7507,13.7765,13.7507,13.7701,10000.0
2005-04-25 14:35:00,21.38,21.39,21.37,21.38,7900.0,13.7701,13.7765,13.7636,13.7701,7900.0
2005-04-25 14:40:00,21.38,21.4,21.37,21.38,8900.0,13.7701,13.7829,13.7636,13.7701,8900.0
2005-04-25 14:45:00,21.4,21.4,21.35,21.36,58600.0,13.7829,13.7829,13.7507,13.7572,58600.0
2005-04-25 14:50:00,21.35,21.39,21.33,21.36,43200.0,13.7507,13.7765,13.7379,13.7572,43200.0
2005-04-25 14:55:00,21.36,21.37,21.33,21.36,28800.0,13.7572,13.7636,13.7379,13.7572,28800.0
2005-04-25 15:00:00,21.35,21.36,21.33,21.34,58800.0,13.7507,13.7572,13.7379,13.7443,58800.0
2005-04-25 15:05:00,21.34,21.35,21.32,21.33,25800.0,13.7443,13.7507,13.7314,13.7379,25800.0
2005-04-25 15:10:00,21.34,21.34,21.32,21.32,16600.0,13.7443,13.7443,13.7314,13.7314,16600.0
2005-04-25 15:15:00,21.31,21.31,21.3,21.31,21200.0,13.725,13.725,13.7185,13.725,21200.0
2005-04-25 15:20:00,21.3,21.32,21.3,21.3,23100.0,13.7185,13.7314,13.7185,13.7185,23100.0
2005-04-25 15:25:00,21.3,21.34,21.3,21.32,40500.0,13.7185,13.7443,13.7185,13.7314,40500.0
2005-04-25 15:30:00,21.32,21.35,21.32,21.34,27000.0,13.7314,13.7507,13.7314,13.7443,27000.0
2005-04-25 15:35:00,21.34,21.34,21.26,21.27,48100.0,13.7443,13.7443,13.6928,13.6992,48100.0
2005-04-25 15:40:00,21.27,21.3,21.24,21.24,84400.0,13.6992,13.7185,13.6799,13.6799,84400.0
2005-04-25 15:45:00,21.25,21.28,21.23,21.27,35800.0,13.6863,13.7057,13.6735,13.6992,35800.0
2005-04-25 15:50:00,21.28,21.29,21.27,21.29,35400.0,13.7057,13.7121,13.6992,13.7121,35400.0
2005-04-25 15:55:00,21.29,21.32,21.28,21.32,42700.0,13.7121,13.7314,13.7057,13.7314,42700.0
2005-04-26 09:30:00,21.28,21.32,21.2,21.22,17000.0,13.7057,13.7314,13.6541,13.667,17000.0
2005-04-26 09:35:00,21.2,21.36,21.2,21.33,40300.0,13.6541,13.7572,13.6541,13.7379,40300.0
2005-04-26 09:40:00,21.36,21.44,21.33,21.36,17100.0,13.7572,13.8087,13.7379,13.7572,17100.0
2005-04-26 09:45:00,21.36,21.4,21.32,21.36,32100.0,13.7572,13.7829,13.7314,13.7572,32100.0
2005-04-26 09:50:00,21.37,21.45,21.37,21.42,25900.0,13.7636,13.8151,13.7636,13.7958,25900.0
2005-04-26 09:55:00,21.41,21.42,21.36,21.36,19000.0,13.7894,13.7958,13.7572,13.7572,19000.0
2005-04-26 10:00:00,21.36,21.48,21.36,21.38,21900.0,13.7572,13.8345,13.7572,13.7701,21900.0
2005-04-26 10:05:00,21.39,21.42,21.34,21.34,37800.0,13.7765,13.7958,13.7443,13.7443,37800.0
2005-04-26 10:10:00,21.35,21.4,21.35,21.39,18800.0,13.7507,13.7829,13.7507,13.7765,18800.0
2005-04-26 10:15:00,21.39,21.41,21.37,21.4,35100.0,13.7765,13.7894,13.7636,13.7829,35100.0
2005-04-26 10:20:00,21.41,21.42,21.38,21.41,29500.0,13.7894,13.7958,13.7701,13.7894,29500.0
2005-04-26 10:25:00,21.4,21.43,21.4,21.4,31900.0,13.7829,13.8023,13.7829,13.7829,31900.0
2005-04-26 10:30:00,21.42,21.45,21.41,21.41,11100.0,13.7958,13.8151,13.7894,13.7894,11100.0
2005-04-26 10:35:00,21.41,21.5,21.41,21.5,21800.0,13.7894,13.8474,13.7894,13.8474,21800.0
2005-04-26 10:40:00,21.5,21.58,21.49,21.55,40300.0,13.8474,13.8989,13.8409,13.8796,40300.0
2005-04-26 10:45:00,21.56,21.61,21.56,21.6,21800.0,13.886,13.9182,13.886,13.9118,21800.0
2005-04-26 10:50:00,21.6,21.67,21.58,21.66,23100.0,13.9118,13.9568,13.8989,13.9504,23100.0
2005-04-26 10:55:00,21.68,21.68,21.64,21.67,22900.0,13.9633,13.9633,13.9375,13.9568,22900.0
2005-04-26 11:00:00,21.65,21.68,21.53,21.53,37300.0,13.944,13.9633,13.8667,13.8667,37300.0
2005-04-26 11:05:00,21.52,21.54,21.5,21.54,11900.0,13.8602,13.8731,13.8474,13.8731,11900.0
2005-04-26 11:10:00,21.55,21.57,21.54,21.55,10200.0,13.8796,13.8924,13.8731,13.8796,10200.0
2005-04-26 11:15:00,21.56,21.57,21.52,21.53,15600.0,13.886,13.8924,13.8602,13.8667,15600.0
2005-04-26 11:20:00,21.52,21.53,21.42,21.47,23100.0,13.8602,13.8667,13.7958,13.828,23100.0
2005-04-26 11:25:00,21.48,21.51,21.46,21.5,4800.0,13.8345,13.8538,13.8216,13.8474,4800.0
2005-04-26 11:30:00,21.49,21.5,21.44,21.48,10300.0,13.8409,13.8474,13.8087,13.8345,10300.0
2005-04-26 11:35:00,21.46,21.48,21.45,21.47,11000.0,13.8216,13.8345,13.8151,13.828,11000.0
2005-04-26 11:40:00,21.48,21.52,21.47,21.52,7900.0,13.8345,13.8602,13.828,13.8602,7900.0
2005-04-26 11:45:00,21.5,21.51,21.49,21.51,9800.0,13.8474,13.8538,13.8409,13.8538,9800.0
2005-04-26 11:50:00,21.51,21.51,21.49,21.51,11100.0,13.8538,13.8538,13.8409,13.8538,11100.0
2005-04-26 11:55:00,21.51,21.51,21.48,21.5,4500.0,13.8538,13.8538,13.8345,13.8474,4500.0
2005-04-26 12:00:00,21.5,21.53,21.5,21.51,15600.0,13.8474,13.8667,13.8474,13.8538,15600.0
2005-04-26 12:05:00,21.51,21.53,21.49,21.49,6800.0,13.8538,13.8667,13.8409,13.8409,6800.0
2005-04-26 12:10:00,21.5,21.52,21.49,21.52,11200.0,13.8474,13.8602,13.8409,13.8602,11200.0
2005-04-26 12:15:00,21.51,21.52,21.49,21.49,10700.0,13.8538,13.8602,13.8409,13.8409,10700.0
2005-04-26 12:20:00,21.49,21.53,21.49,21.51,8400.0,13.8409,13.8667,13.8409,13.8538,8400.0
2005-04-26 12:25:00,21.5,21.52,21.49,21.49,6300.0,13.8474,13.8602,13.8409,13.8409,6300.0
2005-04-26 12:30:00,21.5,21.53,21.49,21.51,8900.0,13.8474,13.8667,13.8409,13.8538,8900.0
2005-04-26 12:35:00,21.52,21.52,21.49,21.5,12900.0,13.8602,13.8602,13.8409,13.8474,12900.0
2005-04-26 12:40:00,21.5,21.5,21.49,21.49,6500.0,13.8474,13.8474,13.8409,13.8409,6500.0
2005-04-26 12:45:00,21.49,21.49,21.46,21.46,35800.0,13.8409,13.8409,13.8216,13.8216,35800.0
2005-04-26 12:50:00,21.47,21.5,21.46,21.49,14400.0,13.828,13.8474,13.8216,13.8409,14400.0
2005-04-26 12:55:00,21.49,21.5,21.47,21.5,7200.0,13.8409,13.8474,13.828,13.8474,7200.0
2005-04-26 13:00:00,21.48,21.49,21.46,21.47,12700.0,13.8345,13.8409,13.8216,13.828,12700.0
2005-04-26 13:05:00,21.48,21.48,21.45,21.47,10500.0,13.8345,13.8345,13.8151,13.828,10500.0
2005-04-26 13:10:00,21.46,21.48,21.46,21.48,6700.0,13.8216,13.8345,13.8216,13.8345,6700.0
2005-04-26 13:15:00,21.47,21.47,21.46,21.47,9200.0,13.828,13.828,13.8216,13.828,9200.0
2005-04-26 13:20:00,21.47,21.48,21.41,21.41,17600.0,13.828,13.8345,13.7894,13.7894,17600.0
2005-04-26 13:25:00,21.42,21.42,21.36,21.36,13400.0,13.7958,13.7958,13.7572,13.7572,13400.0
2005-04-26 13:30:00,21.37,21.43,21.35,21.43,14500.0,13.7636,13.8023,13.7507,13.8023,14500.0
2005-04-26 13:35:00,21.41,21.42,21.41,21.41,11300.0,13.7894,13.7958,13.7894,13.7894,11300.0
2005-04-26 13:40:00,21.4,21.45,21.4,21.43,8100.0,13.7829,13.8151,13.7829,13.8023,8100.0
2005-04-26 13:45:00,21.43,21.46,21.4,21.46,9600.0,13.8023,13.8216,13.7829,13.8216,9600.0
2005-04-26 13:50:00,21.46,21.47,21.42,21.45,9400.0,13.8216,13.828,13.7958,13.8151,9400.0
2005-04-26 13:55:00,21.45,21.45,21.44,21.44,4100.0,13.8151,13.8151,13.8087,13.8087,4100.0
2005-04-26 14:00:00,21.44,21.47,21.43,21.46,19600.0,13.8087,13.828,13.8023,13.8216,19600.0
2005-04-26 14:05:00,21.46,21.46,21.44,21.44,30800.0,13.8216,13.8216,13.8087,13.8087,30800.0
2005-04-26 14:10:00,21.44,21.45,21.43,21.43,40700.0,13.8087,13.8151,13.8023,13.8023,40700.0
2005-04-26 14:15:00,21.43,21.43,21.4,21.42,21900.0,13.8023,13.8023,13.7829,13.7958,21900.0
2005-04-26 14:20:00,21.42,21.42,21.36,21.38,14700.0,13.7958,13.7958,13.7572,13.7701,14700.0
2005-04-26 14:25:00,21.39,21.42,21.39,21.42,17900.0,13.7765,13.7958,13.7765,13.7958,17900.0
2005-04-26 14:30:00,21.42,21.42,21.38,21.39,9900.0,13.7958,13.7958,13.7701,13.7765,9900.0
2005-04-26 14:35:00,21.39,21.44,21.39,21.4,19600.0,13.7765,13.8087,13.7765,13.7829,19600.0
2005-04-26 14:40:00,21.4,21.43,21.39,21.42,41700.0,13.7829,13.8023,13.7765,13.7958,41700.0
2005-04-26 14:45:00,21.42,21.44,21.4,21.41,15900.0,13.7958,13.8087,13.7829,13.7894,15900.0
2005-04-26 14:50:00,21.42,21.42,21.4,21.4,18000.0,13.7958,13.7958,13.7829,13.7829,18000.0
2005-04-26 14:55:00,21.4,21.41,21.38,21.38,18700.0,13.7829,13.7894,13.7701,13.7701,18700.0
2005-04-26 15:00:00,21.38,21.41,21.38,21.41,23600.0,13.7701,13.7894,13.7701,13.7894,23600.0
2005-04-26 15:05:00,21.41,21.43,21.41,21.42,10700.0,13.7894,13.8023,13.7894,13.7958,10700.0
2005-04-26 15:10:00,21.41,21.43,21.4,21.43,17500.0,13.7894,13.8023,13.7829,13.8023,17500.0
2005-04-26 15:15:00,21.43,21.43,21.4,21.42,29200.0,13.8023,13.8023,13.7829,13.7958,29200.0
2005-04-26 15:20:00,21.42,21.45,21.42,21.42,34300.0,13.7958,13.8151,13.7958,13.7958,34300.0
2005-04-26 15:25:00,21.43,21.46,21.41,21.43,30400.0,13.8023,13.8216,13.7894,13.8023,30400.0
2005-04-26 15:30:00,21.43,21.43,21.41,21.41,21500.0,13.8023,13.8023,13.7894,13.7894,21500.0
2005-04-26 15:35:00,21.42,21.43,21.41,21.42,23900.0,13.7958,13.8023,13.7894,13.7958,23900.0
2005-04-26 15:40:00,21.41,21.41,21.38,21.38,30000.0,13.7894,13.7894,13.7701,13.7701,30000.0
2005-04-26 15:45:00,21.38,21.38,21.35,21.36,45900.0,13.7701,13.7701,13.7507,13.7572,45900.0
2005-04-26 15:50:00,21.35,21.39,21.26,21.29,279200.0,13.7507,13.7765,13.6928,13.7121,279200.0
2005-04-26 15:55:00,21.28,21.37,21.28,21.36,44700.0,13.7057,13.7636,13.7057,13.7572,44700.0
2005-04-27 09:30:00,21.28,21.28,21.05,21.05,33100.0,13.7057,13.7057,13.5575,13.5575,33100.0
2005-04-27 09:35:00,21.05,21.1,21.0,21.06,31100.0,13.5575,13.5897,13.5253,13.564,31100.0
2005-04-27 09:40:00,21.05,21.05,20.95,21.03,19000.0,13.5575,13.5575,13.4931,13.5446,19000.0
2005-04-27 09:45:00,21.03,21.07,21.0,21.06,16200.0,13.5446,13.5704,13.5253,13.564,16200.0
2005-04-27 09:50:00,21.06,21.13,21.01,21.1,74300.0,13.564,13.609,13.5318,13.5897,74300.0
2005-04-27 09:55:00,21.09,21.1,21.03,21.04,24800.0,13.5833,13.5897,13.5446,13.5511,24800.0
2005-04-27 10:00:00,21.05,21.06,21.03,21.05,29600.0,13.5575,13.564,13.5446,13.5575,29600.0
2005-04-27 10:05:00,21.05,21.05,21.03,21.03,6700.0,13.5575,13.5575,13.5446,13.5446,6700.0
2005-04-27 10:10:00,21.03,21.07,21.03,21.07,29000.0,13.5446,13.5704,13.5446,13.5704,29000.0
2005-04-27 10:15:00,21.07,21.12,21.07,21.11,32100.0,13.5704,13.6026,13.5704,13.5962,32100.0
2005-04-27 10:20:00,21.11,21.15,21.1,21.11,18800.0,13.5962,13.6219,13.5897,13.5962,18800.0
2005-04-27 10:25:00,21.11,21.12,21.11,21.12,9900.0,13.5962,13.6026,13.5962,13.6026,9900.0
2005-04-27 10:30:00,21.12,21.32,21.12,21.32,27900.0,13.6026,13.7314,13.6026,13.7314,27900.0
2005-04-27 10:35:00,21.33,21.33,21.17,21.17,15900.0,13.7379,13.7379,13.6348,13.6348,15900.0
2005-04-27 10:40:00,21.18,21.19,21.17,21.18,9500.0,13.6413,13.6477,13.6348,13.6413,9500.0
2005-04-27 10:45:00,21.16,21.18,21.16,21.18,10800.0,13.6284,13.6413,13.6284,13.6413,10800.0
2005-04-27 10:50:00,21.18,21.2,21.17,21.19,26800.0,13.6413,13.6541,13.6348,13.6477,26800.0
2005-04-27 10:55:00,21.16,21.18,21.16,21.17,6000.0,13.6284,13.6413,13.6284,13.6348,6000.0
2005-04-27 11:00:00,21.18,21.2,21.16,21.17,43400.0,13.6413,13.6541,13.6284,13.6348,43400.0
2005-04-27 11:05:00,21.17,21.18,21.15,21.15,36200.0,13.6348,13.6413,13.6219,13.6219,36200.0
2005-04-27 11:10:00,21.16,21.17,21.14,21.17,8000.0,13.6284,13.6348,13.6155,13.6348,8000.0
2005-04-27 11:15:00,21.17,21.17,21.14,21.17,16800.0,13.6348,13.6348,13.6155,13.6348,16800.0
2005-04-27 11:20:00,21.17,21.19,21.14,21.19,15500.0,13.6348,13.6477,13.6155,13.6477,15500.0
2005-04-27 11:25:00,21.21,21.26,21.19,21.25,20400.0,13.6606,13.6928,13.6477,13.6863,20400.0
2005-04-27 11:30:00,21.25,21.29,21.24,21.29,11400.0,13.6863,13.7121,13.6799,13.7121,11400.0
2005-04-27 11:35:00,21.3,21.3,21.23,21.23,29200.0,13.7185,13.7185,13.6735,13.6735,29200.0
2005-04-27 11:40:00,21.23,21.24,21.22,21.23,25900.0,13.6735,13.6799,13.667,13.6735,25900.0
2005-04-27 11:45:00,21.23,21.24,21.21,21.24,15500.0,13.6735,13.6799,13.6606,13.6799,15500.0
2005-04-27 11:50:00,21.23,21.25,21.23,21.24,7000.0,13.6735,13.6863,13.6735,13.6799,7000.0
2005-04-27 11:55:00,21.24,21.28,21.24,21.27,16700.0,13.6799,13.7057,13.6799,13.6992,16700.0
2005-04-27 12:00:00,21.3,21.37,21.29,21.33,10800.0,13.7185,13.7636,13.7121,13.7379,10800.0
2005-04-27 12:05:00,21.35,21.37,21.33,21.33,8100.0,13.7507,13.7636,13.7379,13.7379,8100.0
2005-04-27 12:10:00,21.34,21.34,21.3,21.31,13400.0,13.7443,13.7443,13.7185,13.725,13400.0
2005-04-27 12:15:00,21.31,21.32,21.3,21.3,4500.0,13.725,13.7314,13.7185,13.7185,4500.0
2005-04-27 12:20:00,21.3,21.31,21.3,21.31,8100.0,13.7185,13.725,13.7185,13.725,8100.0
2005-04-27 12:25:00,21.31,21.31,21.3,21.31,3100.0,13.725,13.725,13.7185,13.725,3100.0
2005-04-27 12:30:00,21.3,21.3,21.3,21.3,3700.0,13.7185,13.7185,13.7185,13.7185,3700.0
2005-04-27 12:35:00,21.3,21.31,21.28,21.31,13900.0,13.7185,13.725,13.7057,13.725,13900.0
2005-04-27 12:40:00,21.31,21.32,21.3,21.31,6300.0,13.725,13.7314,13.7185,13.725,6300.0
2005-04-27 12:45:00,21.31,21.32,21.31,21.31,7900.0,13.725,13.7314,13.725,13.725,7900.0
2005-04-27 12:50:00,21.3,21.34,21.29,21.33,5300.0,13.7185,13.7443,13.7121,13.7379,5300.0
2005-04-27 12:55:00,21.33,21.33,21.31,21.32,7500.0,13.7379,13.7379,13.725,13.7314,7500.0
2005-04-27 13:00:00,21.32,21.35,21.31,21.34,8700.0,13.7314,13.7507,13.725,13.7443,8700.0
2005-04-27 13:05:00,21.35,21.4,21.34,21.4,17100.0,13.7507,13.7829,13.7443,13.7829,17100.0
2005-04-27 13:10:00,21.4,21.45,21.4,21.4,20000.0,13.7829,13.8151,13.7829,13.7829,20000.0
2005-04-27 13:15:00,21.4,21.4,21.37,21.39,28800.0,13.7829,13.7829,13.7636,13.7765,28800.0
2005-04-27 13:20:00,21.4,21.4,21.37,21.37,10500.0,13.7829,13.7829,13.7636,13.7636,10500.0
2005-04-27 13:25:00,21.38,21.39,21.36,21.37,9400.0,13.7701,13.7765,13.7572,13.7636,9400.0
2005-04-27 13:30:00,21.36,21.37,21.35,21.36,7600.0,13.7572,13.7636,13.7507,13.7572,7600.0
2005-04-27 13:35:00,21.35,21.41,21.35,21.38,10200.0,13.7507,13.7894,13.7507,13.7701,10200.0
2005-04-27 13:40:00,21.38,21.38,21.35,21.35,5800.0,13.7701,13.7701,13.7507,13.7507,5800.0
2005-04-27 13:45:00,21.34,21.36,21.34,21.36,7000.0,13.7443,13.7572,13.7443,13.7572,7000.0
2005-04-27 13:50:00,21.35,21.37,21.35,21.37,3100.0,13.7507,13.7636,13.7507,13.7636,3100.0
2005-04-27 13:55:00,21.37,21.39,21.37,21.38,1500.0,13.7636,13.7765,13.7636,13.7701,1500.0
2005-04-27 14:00:00,21.38,21.39,21.36,21.39,7500.0,13.7701,13.7765,13.7572,13.7765,7500.0
2005-04-27 14:05:00,21.39,21.4,21.36,21.36,9100.0,13.7765,13.7829,13.7572,13.7572,9100.0
2005-04-27 14:10:00,21.36,21.36,21.32,21.33,9100.0,13.7572,13.7572,13.7314,13.7379,9100.0
2005-04-27 14:15:00,21.34,21.35,21.32,21.34,8000.0,13.7443,13.7507,13.7314,13.7443,8000.0
2005-04-27 14:20:00,21.34,21.38,21.33,21.38,7600.0,13.7443,13.7701,13.7379,13.7701,7600.0
2005-04-27 14:25:00,21.38,21.39,21.36,21.38,7900.0,13.7701,13.7765,13.7572,13.7701,7900.0
2005-04-27 14:30:00,21.37,21.39,21.36,21.37,13500.0,13.7636,13.7765,13.7572,13.7636,13500.0
2005-04-27 14:35:00,21.37,21.38,21.35,21.35,4900.0,13.7636,13.7701,13.7507,13.7507,4900.0
2005-04-27 14:40:00,21.35,21.35,21.3,21.31,11000.0,13.7507,13.7507,13.7185,13.725,11000.0
2005-04-27 14:45:00,21.31,21.32,21.3,21.31,8500.0,13.725,13.7314,13.7185,13.725,8500.0
2005-04-27 14:50:00,21.31,21.37,21.31,21.37,15900.0,13.725,13.7636,13.725,13.7636,15900.0
2005-04-27 14:55:00,21.36,21.38,21.35,21.36,9300.0,13.7572,13.7701,13.7507,13.7572,9300.0
2005-04-27 15:00:00,21.36,21.39,21.35,21.37,18000.0,13.7572,13.7765,13.7507,13.7636,18000.0
2005-04-27 15:05:00,21.38,21.38,21.34,21.34,11700.0,13.7701,13.7701,13.7443,13.7443,11700.0
2005-04-27 15:10:00,21.33,21.35,21.33,21.33,18300.0,13.7379,13.7507,13.7379,13.7379,18300.0
2005-04-27 15:15:00,21.33,21.35,21.33,21.33,27600.0,13.7379,13.7507,13.7379,13.7379,27600.0
2005-04-27 15:20:00,21.33,21.34,21.3,21.3,113200.0,13.7379,13.7443,13.7185,13.7185,113200.0
2005-04-27 15:25:00,21.31,21.31,21.22,21.22,25000.0,13.725,13.725,13.667,13.667,25000.0
2005-04-27 15:30:00,21.22,21.26,21.22,21.25,76200.0,13.667,13.6928,13.667,13.6863,76200.0
2005-04-27 15:35:00,21.25,21.27,21.23,21.26,48600.0,13.6863,13.6992,13.6735,13.6928,48600.0
2005-04-27 15:40:00,21.26,21.29,21.25,21.25,52100.0,13.6928,13.7121,13.6863,13.6863,52100.0
2005-04-27 15:45:00,21.25,21.29,21.24,21.27,72600.0,13.6863,13.7121,13.6799,13.6992,72600.0
2005-04-27 15:50:00,21.28,21.28,21.23,21.24,89400.0,13.7057,13.7057,13.6735,13.6799,89400.0
2005-04-27 15:55:00,21.23,21.29,21.21,21.26,118500.0,13.6735,13.7121,13.6606,13.6928,118500.0
2005-04-28 09:30:00,21.1,21.14,21.0,21.09,44000.0,13.5897,13.6155,13.5253,13.5833,44000.0
2005-04-28 09:35:00,21.08,21.18,21.07,21.09,21600.0,13.5768,13.6413,13.5704,13.5833,21600.0
2005-04-28 09:40:00,21.1,21.18,21.08,21.1,22000.0,13.5897,13.6413,13.5768,13.5897,22000.0
2005-04-28 09:45:00,21.09,21.09,21.01,21.01,16400.0,13.5833,13.5833,13.5318,13.5318,16400.0
2005-04-28 09:50:00,21.02,21.07,20.97,20.99,31400.0,13.5382,13.5704,13.506,13.5189,31400.0
2005-04-28 09:55:00,20.98,21.03,20.9,20.95,42000.0,13.5124,13.5446,13.4609,13.4931,42000.0
2005-04-28 10:00:00,20.97,21.0,20.96,20.99,22900.0,13.506,13.5253,13.4996,13.5189,22900.0
2005-04-28 10:05:00,20.99,21.0,20.98,21.0,34200.0,13.5189,13.5253,13.5124,13.5253,34200.0
2005-04-28 10:10:00,20.99,21.05,20.99,21.03,38600.0,13.5189,13.5575,13.5189,13.5446,38600.0
2005-04-28 10:15:00,21.02,21.03,20.98,20.99,16200.0,13.5382,13.5446,13.5124,13.5189,16200.0
2005-04-28 10:20:00,20.99,21.03,20.98,20.99,19900.0,13.5189,13.5446,13.5124,13.5189,19900.0
2005-04-28 10:25:00,20.99,21.0,20.97,20.98,12600.0,13.5189,13.5253,13.506,13.5124,12600.0
2005-04-28 10:30:00,20.97,21.05,20.97,21.01,16800.0,13.506,13.5575,13.506,13.5318,16800.0
2005-04-28 10:35:00,21.0,21.01,21.0,21.0,24000.0,13.5253,13.5318,13.5253,13.5253,24000.0
2005-04-28 10:40:00,21.0,21.0,20.95,20.98,36400.0,13.5253,13.5253,13.4931,13.5124,36400.0
2005-04-28 10:45:00,20.98,20.98,20.96,20.96,10500.0,13.5124,13.5124,13.4996,13.4996,10500.0
2005-04-28 10:50:00,20.97,20.97,20.94,20.95,16000.0,13.506,13.506,13.4867,13.4931,16000.0
2005-04-28 10:55:00,20.95,20.99,20.95,20.98,23600.0,13.4931,13.5189,13.4931,13.5124,23600.0
2005-04-28 11:00:00,20.96,21.0,20.95,21.0,24100.0,13.4996,13.5253,13.4931,13.5253,24100.0
2005-04-28 11:05:00,21.0,21.02,21.0,21.0,16700.0,13.5253,13.5382,13.5253,13.5253,16700.0
2005-04-28 11:10:00,21.0,21.0,20.99,20.99,40000.0,13.5253,13.5253,13.5189,13.5189,40000.0
2005-04-28 11:15:00,20.99,21.0,20.99,21.0,6000.0,13.5189,13.5253,13.5189,13.5253,6000.0
2005-04-28 11:20:00,21.0,21.0,20.97,20.98,5800.0,13.5253,13.5253,13.506,13.5124,5800.0
2005-04-28 11:25:00,20.97,20.98,20.94,20.94,13900.0,13.506,13.5124,13.4867,13.4867,13900.0
2005-04-28 11:30:00,20.93,20.98,20.93,20.95,14200.0,13.4802,13.5124,13.4802,13.4931,14200.0
2005-04-28 11:35:00,20.94,20.95,20.94,20.95,11300.0,13.4867,13.4931,13.4867,13.4931,11300.0
2005-04-28 11:40:00,20.94,20.96,20.94,20.95,19200.0,13.4867,13.4996,13.4867,13.4931,19200.0
2005-04-28 11:45:00,20.96,20.97,20.95,20.97,9600.0,13.4996,13.506,13.4931,13.506,9600.0
2005-04-28 11:50:00,20.95,20.96,20.95,20.95,7300.0,13.4931,13.4996,13.4931,13.4931,7300.0
2005-04-28 11:55:00,20.96,20.96,20.94,20.94,20900.0,13.4996,13.4996,13.4867,13.4867,20900.0
2005-04-28 12:00:00,20.94,20.96,20.94,20.94,12100.0,13.4867,13.4996,13.4867,13.4867,12100.0
2005-04-28 12:05:00,20.95,20.95,20.93,20.94,10000.0,13.4931,13.4931,13.4802,13.4867,10000.0
2005-04-28 12:10:00,20.93,20.95,20.92,20.94,23100.0,13.4802,13.4931,13.4738,13.4867,23100.0
2005-04-28 12:15:00,20.94,20.94,20.93,20.94,8200.0,13.4867,13.4867,13.4802,13.4867,8200.0
2005-04-28 12:20:00,20.93,20.94,20.93,20.93,2600.0,13.4802,13.4867,13.4802,13.4802,2600.0
2005-04-28 12:25:00,20.94,20.95,20.94,20.95,24400.0,13.4867,13.4931,13.4867,13.4931,24400.0
2005-04-28 12:30:00,20.94,20.96,20.94,20.95,10000.0,13.4867,13.4996,13.4867,13.4931,10000.0
2005-04-28 12:35:00,20.94,20.97,20.94,20.95,7300.0,13.4867,13.506,13.4867,13.4931,7300.0
2005-04-28 12:40:00,20.96,20.96,20.95,20.96,5700.0,13.4996,13.4996,13.4931,13.4996,5700.0
2005-04-28 12:45:00,20.96,20.97,20.95,20.95,5000.0,13.4996,13.506,13.4931,13.4931,5000.0
2005-04-28 12:50:00,20.96,20.96,20.95,20.95,7200.0,13.4996,13.4996,13.4931,13.4931,7200.0
2005-04-28 12:55:00,20.96,20.96,20.96,20.96,5600.0,13.4996,13.4996,13.4996,13.4996,5600.0
2005-04-28 13:00:00,20.96,20.96,20.95,20.96,12500.0,13.4996,13.4996,13.4931,13.4996,12500.0
2005-04-28 13:05:00,20.96,20.97,20.96,20.96,10900.0,13.4996,13.506,13.4996,13.4996,10900.0
2005-04-28 13:10:00,20.96,20.97,20.96,20.97,5100.0,13.4996,13.506,13.4996,13.506,5100.0
2005-04-28 13:15:00,20.96,20.96,20.95,20.95,9000.0,13.4996,13.4996,13.4931,13.4931,9000.0
2005-04-28 13:20:00,20.96,20.96,20.95,20.95,8200.0,13.4996,13.4996,13.4931,13.4931,8200.0
2005-04-28 13:25:00,20.95,20.96,20.95,20.96,2200.0,13.4931,13.4996,13.4931,13.4996,2200.0
2005-04-28 13:30:00,20.95,20.96,20.94,20.95,12900.0,13.4931,13.4996,13.4867,13.4931,12900.0
2005-04-28 13:35:00,20.94,20.94,20.92,20.93,9700.0,13.4867,13.4867,13.4738,13.4802,9700.0
2005-04-28 13:40:00,20.94,20.94,20.92,20.92,10800.0,13.4867,13.4867,13.4738,13.4738,10800.0
2005-04-28 13:45:00,20.92,20.92,20.9,20.91,15000.0,13.4738,13.4738,13.4609,13.4674,15000.0
2005-04-28 13:50:00,20.91,20.92,20.91,20.92,4800.0,13.4674,13.4738,13.4674,13.4738,4800.0
2005-04-28 13:55:00,20.92,20.97,20.91,20.93,86500.0,13.4738,13.506,13.4674,13.4802,86500.0
2005-04-28 14:00:00,20.93,20.94,20.92,20.94,16600.0,13.4802,13.4867,13.4738,13.4867,16600.0
2005-04-28 14:05:00,20.94,20.96,20.89,20.89,28600.0,13.4867,13.4996,13.4545,13.4545,28600.0
2005-04-28 14:10:00,20.9,20.91,20.88,20.88,12100.0,13.4609,13.4674,13.448,13.448,12100.0
2005-04-28 14:15:00,20.88,20.9,20.86,20.86,30100.0,13.448,13.4609,13.4351,13.4351,30100.0
2005-04-28 14:20:00,20.85,20.87,20.77,20.77,27900.0,13.4287,13.4416,13.3772,13.3772,27900.0
2005-04-28 14:25:00,20.77,20.78,20.76,20.77,35600.0,13.3772,13.3836,13.3707,13.3772,35600.0
2005-04-28 14:30:00,20.77,20.8,20.77,20.78,79300.0,13.3772,13.3965,13.3772,13.3836,79300.0
2005-04-28 14:35:00,20.78,20.78,20.76,20.77,20700.0,13.3836,13.3836,13.3707,13.3772,20700.0
2005-04-28 14:40:00,20.78,20.78,20.73,20.75,32900.0,13.3836,13.3836,13.3514,13.3643,32900.0
2005-04-28 14:45:00,20.75,20.76,20.71,20.73,19600.0,13.3643,13.3707,13.3385,13.3514,19600.0
2005-04-28 14:50:00,20.73,20.75,20.72,20.75,69500.0,13.3514,13.3643,13.345,13.3643,69500.0
2005-04-28 14:55:00,20.74,20.75,20.71,20.72,21300.0,13.3579,13.3643,13.3385,13.345,21300.0
2005-04-28 15:00:00,20.72,20.72,20.71,20.71,14800.0,13.345,13.345,13.3385,13.3385,14800.0
2005-04-28 15:05:00,20.71,20.76,20.71,20.75,30600.0,13.3385,13.3707,13.3385,13.3643,30600.0
2005-04-28 15:10:00,20.76,20.77,20.73,20.74,20100.0,13.3707,13.3772,13.3514,13.3579,20100.0
2005-04-28 15:15:00,20.75,20.75,20.73,20.73,17800.0,13.3643,13.3643,13.3514,13.3514,17800.0
2005-04-28 15:20:00,20.73,20.77,20.73,20.76,18700.0,13.3514,13.3772,13.3514,13.3707,18700.0
2005-04-28 15:25:00,20.75,20.76,20.73,20.74,15900.0,13.3643,13.3707,13.3514,13.3579,15900.0
2005-04-28 15:30:00,20.74,20.74,20.71,20.71,41300.0,13.3579,13.3579,13.3385,13.3385,41300.0
2005-04-28 15:35:00,20.72,20.73,20.7,20.72,36500.0,13.345,13.3514,13.3321,13.345,36500.0
2005-04-28 15:40:00,20.72,20.74,20.72,20.73,41500.0,13.345,13.3579,13.345,13.3514,41500.0
2005-04-28 15:45:00,20.73,20.74,20.68,20.68,42800.0,13.3514,13.3579,13.3192,13.3192,42800.0
2005-04-28 15:50:00,20.68,20.69,20.67,20.67,77100.0,13.3192,13.3257,13.3128,13.3128,77100.0
2005-04-28 15:55:00,20.68,20.7,20.65,20.66,110100.0,13.3192,13.3321,13.2999,13.3063,110100.0
2005-04-29 09:30:00,20.8,20.83,20.74,20.75,24200.0,13.3965,13.4158,13.3579,13.3643,24200.0
2005-04-29 09:35:00,20.75,20.8,20.71,20.76,13100.0,13.3643,13.3965,13.3385,13.3707,13100.0
2005-04-29 09:40:00,20.74,20.74,20.7,20.71,11200.0,13.3579,13.3579,13.3321,13.3385,11200.0
2005-04-29 09:45:00,20.7,20.78,20.7,20.75,46400.0,13.3321,13.3836,13.3321,13.3643,46400.0
2005-04-29 09:50:00,20.77,20.77,20.7,20.71,30400.0,13.3772,13.3772,13.3321,13.3385,30400.0
2005-04-29 09:55:00,20.71,20.72,20.5,20.64,259800.0,13.3385,13.345,13.2033,13.2935,259800.0
2005-04-29 10:00:00,20.65,20.7,20.63,20.63,34200.0,13.2999,13.3321,13.287,13.287,34200.0
2005-04-29 10:05:00,20.65,20.66,20.53,20.53,30000.0,13.2999,13.3063,13.2226,13.2226,30000.0
2005-04-29 10:10:00,20.52,20.52,20.45,20.46,37300.0,13.2162,13.2162,13.1711,13.1775,37300.0
2005-04-29 10:15:00,20.47,20.56,20.47,20.56,54000.0,13.184,13.2419,13.184,13.2419,54000.0
2005-04-29 10:20:00,20.55,20.56,20.51,20.52,38300.0,13.2355,13.2419,13.2097,13.2162,38300.0
2005-04-29 10:25:00,20.53,20.56,20.49,20.53,22200.0,13.2226,13.2419,13.1968,13.2226,22200.0
2005-04-29 10:30:00,20.53,20.56,20.51,20.54,26100.0,13.2226,13.2419,13.2097,13.229,26100.0
2005-04-29 10:35:00,20.54,20.54,20.5,20.51,9600.0,13.229,13.229,13.2033,13.2097,9600.0
2005-04-29 10:40:00,20.5,20.51,20.5,20.5,21000.0,13.2033,13.2097,13.2033,13.2033,21000.0
2005-04-29 10:45:00,20.51,20.51,20.45,20.45,31700.0,13.2097,13.2097,13.1711,13.1711,31700.0
2005-04-29 10:50:00,20.45,20.48,20.44,20.48,22000.0,13.1711,13.1904,13.1646,13.1904,22000.0
2005-04-29 10:55:00,20.48,20.54,20.47,20.54,15100.0,13.1904,13.229,13.184,13.229,15100.0
2005-04-29 11:00:00,20.54,20.56,20.5,20.53,11600.0,13.229,13.2419,13.2033,13.2226,11600.0
2005-04-29 11:05:00,20.53,20.61,20.52,20.6,25700.0,13.2226,13.2741,13.2162,13.2677,25700.0
2005-04-29 11:10:00,20.59,20.6,20.56,20.56,17700.0,13.2613,13.2677,13.2419,13.2419,17700.0
2005-04-29 11:15:00,20.58,20.58,20.55,20.55,229600.0,13.2548,13.2548,13.2355,13.2355,229600.0
2005-04-29 11:20:00,20.56,20.6,20.56,20.59,13100.0,13.2419,13.2677,13.2419,13.2613,13100.0
2005-04-29 11:25:00,20.58,20.63,20.57,20.63,12700.0,13.2548,13.287,13.2484,13.287,12700.0
2005-04-29 11:30:00,20.62,20.62,20.56,20.6,14300.0,13.2806,13.2806,13.2419,13.2677,14300.0
2005-04-29 11:35:00,20.6,20.65,20.6,20.64,7700.0,13.2677,13.2999,13.2677,13.2935,7700.0
2005-04-29 11:40:00,20.64,20.66,20.62,20.62,6700.0,13.2935,13.3063,13.2806,13.2806,6700.0
2005-04-29 11:45:00,20.61,20.63,20.59,20.62,12100.0,13.2741,13.287,13.2613,13.2806,12100.0
2005-04-29 11:50:00,20.63,20.64,20.6,20.6,7800.0,13.287,13.2935,13.2677,13.2677,7800.0
2005-04-29 11:55:00,20.6,20.62,20.57,20.57,9200.0,13.2677,13.2806,13.2484,13.2484,9200.0
2005-04-29 12:00:00,20.56,20.61,20.56,20.61,6400.0,13.2419,13.2741,13.2419,13.2741,6400.0
2005-04-29 12:05:00,20.59,20.6,20.57,20.57,4400.0,13.2613,13.2677,13.2484,13.2484,4400.0
2005-04-29 12:10:00,20.58,20.6,20.57,20.58,6100.0,13.2548,13.2677,13.2484,13.2548,6100.0
2005-04-29 12:15:00,20.58,20.58,20.54,20.55,12500.0,13.2548,13.2548,13.229,13.2355,12500.0
2005-04-29 12:20:00,20.55,20.58,20.55,20.57,4700.0,13.2355,13.2548,13.2355,13.2484,4700.0
2005-04-29 12:25:00,20.58,20.58,20.54,20.55,4400.0,13.2548,13.2548,13.229,13.2355,4400.0
2005-04-29 12:30:00,20.56,20.57,20.56,20.57,5800.0,13.2419,13.2484,13.2419,13.2484,5800.0
2005-04-29 12:35:00,20.56,20.58,20.55,20.58,2600.0,13.2419,13.2548,13.2355,13.2548,2600.0
2005-04-29 12:40:00,20.58,20.6,20.56,20.56,15100.0,13.2548,13.2677,13.2419,13.2419,15100.0
2005-04-29 12:45:00,20.56,20.56,20.54,20.55,2900.0,13.2419,13.2419,13.229,13.2355,2900.0
2005-04-29 12:50:00,20.56,20.58,20.53,20.58,6000.0,13.2419,13.2548,13.2226,13.2548,6000.0
2005-04-29 12:55:00,20.58,20.59,20.56,20.57,9800.0,13.2548,13.2613,13.2419,13.2484,9800.0
2005-04-29 13:00:00,20.58,20.58,20.55,20.58,9600.0,13.2548,13.2548,13.2355,13.2548,9600.0
2005-04-29 13:05:00,20.55,20.57,20.55,20.55,57600.0,13.2355,13.2484,13.2355,13.2355,57600.0
2005-04-29 13:10:00,20.56,20.6,20.55,20.59,89500.0,13.2419,13.2677,13.2355,13.2613,89500.0
2005-04-29 13:15:00,20.59,20.61,20.58,20.6,16500.0,13.2613,13.2741,13.2548,13.2677,16500.0
2005-04-29 13:20:00,20.59,20.6,20.58,20.58,11000.0,13.2613,13.2677,13.2548,13.2548,11000.0
2005-04-29 13:25:00,20.57,20.57,20.55,20.56,9500.0,13.2484,13.2484,13.2355,13.2419,9500.0
2005-04-29 13:30:00,20.56,20.58,20.56,20.58,19800.0,13.2419,13.2548,13.2419,13.2548,19800.0
2005-04-29 13:35:00,20.59,20.59,20.54,20.54,12500.0,13.2613,13.2613,13.229,13.229,12500.0
2005-04-29 13:40:00,20.54,20.56,20.53,20.54,18800.0,13.229,13.2419,13.2226,13.229,18800.0
2005-04-29 13:45:00,20.54,20.56,20.53,20.56,8500.0,13.229,13.2419,13.2226,13.2419,8500.0
2005-04-29 13:50:00,20.55,20.57,20.54,20.55,7900.0,13.2355,13.2484,13.229,13.2355,7900.0
2005-04-29 13:55:00,20.55,20.6,20.55,20.6,7600.0,13.2355,13.2677,13.2355,13.2677,7600.0
2005-04-29 14:00:00,20.59,20.6,20.58,20.6,12800.0,13.2613,13.2677,13.2548,13.2677,12800.0
2005-04-29 14:05:00,20.6,20.6,20.58,20.6,14000.0,13.2677,13.2677,13.2548,13.2677,14000.0
2005-04-29 14:10:00,20.6,20.6,20.59,20.6,30400.0,13.2677,13.2677,13.2613,13.2677,30400.0
2005-04-29 14:15:00,20.6,20.61,20.59,20.6,102800.0,13.2677,13.2741,13.2613,13.2677,102800.0
2005-04-29 14:20:00,20.61,20.66,20.6,20.66,27900.0,13.2741,13.3063,13.2677,13.3063,27900.0
2005-04-29 14:25:00,20.65,20.69,20.64,20.69,20200.0,13.2999,13.3257,13.2935,13.3257,20200.0
2005-04-29 14:30:00,20.7,20.75,20.7,20.75,18500.0,13.3321,13.3643,13.3321,13.3643,18500.0
2005-04-29 14:35:00,20.75,20.83,20.75,20.82,41000.0,13.3643,13.4158,13.3643,13.4094,41000.0
2005-04-29 14:40:00,20.81,20.82,20.77,20.78,24400.0,13.4029,13.4094,13.3772,13.3836,24400.0
2005-04-29 14:45:00,20.78,20.8,20.78,20.79,35300.0,13.3836,13.3965,13.3836,13.3901,35300.0
2005-04-29 14:50:00,20.8,20.85,20.79,20.85,63300.0,13.3965,13.4287,13.3901,13.4287,63300.0
2005-04-29 14:55:00,20.85,20.85,20.77,20.77,18800.0,13.4287,13.4287,13.3772,13.3772,18800.0
2005-04-29 15:00:00,20.76,20.79,20.75,20.76,10500.0,13.3707,13.3901,13.3643,13.3707,10500.0
2005-04-29 15:05:00,20.76,20.79,20.74,20.79,12900.0,13.3707,13.3901,13.3579,13.3901,12900.0
2005-04-29 15:10:00,20.78,20.81,20.76,20.77,20700.0,13.3836,13.4029,13.3707,13.3772,20700.0
2005-04-29 15:15:00,20.78,20.79,20.76,20.77,15400.0,13.3836,13.3901,13.3707,13.3772,15400.0
2005-04-29 15:20:00,20.75,20.77,20.72,20.77,29900.0,13.3643,13.3772,13.345,13.3772,29900.0
2005-04-29 15:25:00,20.77,20.78,20.74,20.75,42200.0,13.3772,13.3836,13.3579,13.3643,42200.0
2005-04-29 15:30:00,20.75,20.76,20.71,20.72,65300.0,13.3643,13.3707,13.3385,13.345,65300.0
2005-04-29 15:35:00,20.72,20.72,20.68,20.7,79000.0,13.345,13.345,13.3192,13.3321,79000.0
2005-04-29 15:40:00,20.68,20.76,20.68,20.75,58200.0,13.3192,13.3707,13.3192,13.3643,58200.0
2005-04-29 15:45:00,20.75,20.77,20.72,20.73,49000.0,13.3643,13.3772,13.345,13.3514,49000.0
2005-04-29 15:50:00,20.74,20.8,20.73,20.78,74200.0,13.3579,13.3965,13.3514,13.3836,74200.0
2005-04-29 15:55:00,20.78,20.8,20.74,20.75,42400.0,13.3836,13.3965,13.3579,13.3643,42400.0
2005-05-02 09:30:00,20.75,20.84,20.72,20.84,35500.0,13.3643,13.4223,13.345,13.4223,35500.0
2005-05-02 09:35:00,20.84,20.93,20.84,20.85,18900.0,13.4223,13.4802,13.4223,13.4287,18900.0
2005-05-02 09:40:00,20.85,20.97,20.83,20.94,19700.0,13.4287,13.506,13.4158,13.4867,19700.0
2005-05-02 09:45:00,20.93,20.97,20.9,20.97,17100.0,13.4802,13.506,13.4609,13.506,17100.0
2005-05-02 09:50:00,20.98,20.98,20.88,20.9,29700.0,13.5124,13.5124,13.448,13.4609,29700.0
2005-05-02 09:55:00,20.92,20.93,20.87,20.89,12800.0,13.4738,13.4802,13.4416,13.4545,12800.0
2005-05-02 10:00:00,20.88,20.95,20.85,20.91,25000.0,13.448,13.4931,13.4287,13.4674,25000.0
2005-05-02 10:05:00,20.9,20.95,20.9,20.94,14300.0,13.4609,13.4931,13.4609,13.4867,14300.0
2005-05-02 10:10:00,20.95,21.03,20.94,20.95,31600.0,13.4931,13.5446,13.4867,13.4931,31600.0
2005-05-02 10:15:00,20.94,20.95,20.92,20.93,14700.0,13.4867,13.4931,13.4738,13.4802,14700.0
2005-05-02 10:20:00,20.95,20.99,20.94,20.99,9300.0,13.4931,13.5189,13.4867,13.5189,9300.0
2005-05-02 10:25:00,20.98,21.0,20.93,20.93,12700.0,13.5124,13.5253,13.4802,13.4802,12700.0
2005-05-02 10:30:00,20.92,20.93,20.9,20.9,16200.0,13.4738,13.4802,13.4609,13.4609,16200.0
2005-05-02 10:35:00,20.91,20.92,20.9,20.9,18100.0,13.4674,13.4738,13.4609,13.4609,18100.0
2005-05-02 10:40:00,20.9,20.97,20.9,20.96,19700.0,13.4609,13.506,13.4609,13.4996,19700.0
2005-05-02 10:45:00,20.97,20.98,20.94,20.98,18200.0,13.506,13.5124,13.4867,13.5124,18200.0
2005-05-02 10:50:00,20.97,20.98,20.95,20.98,15100.0,13.506,13.5124,13.4931,13.5124,15100.0
2005-05-02 10:55:00,20.98,20.99,20.96,20.97,11000.0,13.5124,13.5189,13.4996,13.506,11000.0
2005-05-02 11:00:00,20.98,20.99,20.97,20.97,10500.0,13.5124,13.5189,13.506,13.506,10500.0
2005-05-02 11:05:00,20.96,20.96,20.93,20.93,8400.0,13.4996,13.4996,13.4802,13.4802,8400.0
2005-05-02 11:10:00,20.94,20.95,20.93,20.95,6700.0,13.4867,13.4931,13.4802,13.4931,6700.0
2005-05-02 11:15:00,20.95,20.97,20.92,20.92,16400.0,13.4931,13.506,13.4738,13.4738,16400.0
2005-05-02 11:20:00,20.92,20.96,20.92,20.93,12500.0,13.4738,13.4996,13.4738,13.4802,12500.0
2005-05-02 11:25:00,20.92,20.95,20.91,20.94,7800.0,13.4738,13.4931,13.4674,13.4867,7800.0
2005-05-02 11:30:00,20.94,20.94,20.91,20.91,7900.0,13.4867,13.4867,13.4674,13.4674,7900.0
2005-05-02 11:35:00,20.92,20.92,20.91,20.91,11600.0,13.4738,13.4738,13.4674,13.4674,11600.0
2005-05-02 11:40:00,20.91,20.94,20.9,20.93,9300.0,13.4674,13.4867,13.4609,13.4802,9300.0
2005-05-02 11:45:00,20.93,20.93,20.9,20.91,11600.0,13.4802,13.4802,13.4609,13.4674,11600.0
2005-05-02 11:50:00,20.92,20.93,20.9,20.93,9100.0,13.4738,13.4802,13.4609,13.4802,9100.0
2005-05-02 11:55:00,20.93,20.96,20.91,20.95,11000.0,13.4802,13.4996,13.4674,13.4931,11000.0
2005-05-02 12:00:00,20.96,20.96,20.93,20.93,11600.0,13.4996,13.4996,13.4802,13.4802,11600.0
2005-05-02 12:05:00,20.93,20.96,20.93,20.95,17100.0,13.4802,13.4996,13.4802,13.4931,17100.0
2005-05-02 12:10:00,20.95,20.96,20.94,20.95,15800.0,13.4931,13.4996,13.4867,13.4931,15800.0
2005-05-02 12:15:00,20.95,20.97,20.94,20.97,10500.0,13.4931,13.506,13.4867,13.506,10500.0
2005-05-02 12:20:00,20.97,20.98,20.96,20.98,6300.0,13.506,13.5124,13.4996,13.5124,6300.0
2005-05-02 12:25:00,20.98,20.98,20.96,20.96,11300.0,13.5124,13.5124,13.4996,13.4996,11300.0
2005-05-02 12:30:00,20.97,20.97,20.94,20.94,4900.0,13.506,13.506,13.4867,13.4867,4900.0
2005-05-02 12:35:00,20.94,20.95,20.93,20.95,6900.0,13.4867,13.4931,13.4802,13.4931,6900.0
2005-05-02 12:40:00,20.95,20.97,20.94,20.94,6100.0,13.4931,13.506,13.4867,13.4867,6100.0
2005-05-02 12:45:00,20.94,20.96,20.93,20.96,16500.0,13.4867,13.4996,13.4802,13.4996,16500.0
2005-05-02 12:50:00,20.96,20.96,20.94,20.95,2500.0,13.4996,13.4996,13.4867,13.4931,2500.0
2005-05-02 12:55:00,20.94,20.96,20.91,20.91,8900.0,13.4867,13.4996,13.4674,13.4674,8900.0
2005-05-02 13:00:00,20.91,20.95,20.91,20.91,8600.0,13.4674,13.4931,13.4674,13.4674,8600.0
2005-05-02 13:05:00,20.91,20.93,20.9,20.92,7400.0,13.4674,13.4802,13.4609,13.4738,7400.0
2005-05-02 13:10:00,20.92,20.93,20.9,20.9,21900.0,13.4738,13.4802,13.4609,13.4609,21900.0
2005-05-02 13:15:00,20.91,20.91,20.87,20.88,39600.0,13.4674,13.4674,13.4416,13.448,39600.0
2005-05-02 13:20:00,20.88,20.88,20.86,20.87,8000.0,13.448,13.448,13.4351,13.4416,8000.0
2005-05-02 13:25:00,20.87,20.87,20.85,20.85,10100.0,13.4416,13.4416,13.4287,13.4287,10100.0
2005-05-02 13:30:00,20.85,20.86,20.85,20.85,8900.0,13.4287,13.4351,13.4287,13.4287,8900.0
2005-05-02 13:35:00,20.85,20.88,20.84,20.88,21500.0,13.4287,13.448,13.4223,13.448,21500.0
2005-05-02 13:40:00,20.86,20.88,20.84,20.86,17200.0,13.4351,13.448,13.4223,13.4351,17200.0
2005-05-02 13:45:00,20.87,20.91,20.86,20.9,25400.0,13.4416,13.4674,13.4351,13.4609,25400.0
2005-05-02 13:50:00,20.9,20.93,20.89,20.92,5700.0,13.4609,13.4802,13.4545,13.4738,5700.0
2005-05-02 13:55:00,20.93,20.93,20.9,20.91,12800.0,13.4802,13.4802,13.4609,13.4674,12800.0
2005-05-02 14:00:00,20.9,20.9,20.84,20.84,42300.0,13.4609,13.4609,13.4223,13.4223,42300.0
2005-05-02 14:05:00,20.85,20.89,20.85,20.86,45000.0,13.4287,13.4545,13.4287,13.4351,45000.0
2005-05-02 14:10:00,20.86,20.88,20.86,20.86,10100.0,13.4351,13.448,13.4351,13.4351,10100.0
2005-05-02 14:15:00,20.85,20.87,20.83,20.84,13500.0,13.4287,13.4416,13.4158,13.4223,13500.0
2005-05-02 14:20:00,20.85,20.85,20.82,20.82,8000.0,13.4287,13.4287,13.4094,13.4094,8000.0
2005-05-02 14:25:00,20.82,20.85,20.81,20.84,24100.0,13.4094,13.4287,13.4029,13.4223,24100.0
2005-05-02 14:30:00,20.84,20.85,20.82,20.84,14400.0,13.4223,13.4287,13.4094,13.4223,14400.0
2005-05-02 14:35:00,20.84,20.89,20.83,20.87,9600.0,13.4223,13.4545,13.4158,13.4416,9600.0
2005-05-02 14:40:00,20.89,20.9,20.87,20.9,24000.0,13.4545,13.4609,13.4416,13.4609,24000.0
2005-05-02 14:45:00,20.91,20.94,20.9,20.92,45700.0,13.4674,13.4867,13.4609,13.4738,45700.0
2005-05-02 14:50:00,20.91,20.92,20.9,20.9,7300.0,13.4674,13.4738,13.4609,13.4609,7300.0
2005-05-02 14:55:00,20.9,20.92,20.9,20.91,8100.0,13.4609,13.4738,13.4609,13.4674,8100.0
2005-05-02 15:00:00,20.9,20.91,20.89,20.9,11100.0,13.4609,13.4674,13.4545,13.4609,11100.0
2005-05-02 15:05:00,20.91,20.94,20.9,20.94,19600.0,13.4674,13.4867,13.4609,13.4867,19600.0
2005-05-02 15:10:00,20.94,20.95,20.92,20.93,8600.0,13.4867,13.4931,13.4738,13.4802,8600.0
2005-05-02 15:15:00,20.93,20.95,20.9,20.93,81000.0,13.4802,13.4931,13.4609,13.4802,81000.0
2005-05-02 15:20:00,20.94,20.98,20.93,20.97,19800.0,13.4867,13.5124,13.4802,13.506,19800.0
2005-05-02 15:25:00,20.97,20.98,20.96,20.97,31600.0,13.506,13.5124,13.4996,13.506,31600.0
2005-05-02 15:30:00,20.97,20.98,20.94,20.95,34200.0,13.506,13.5124,13.4867,13.4931,34200.0
2005-05-02 15:35:00,20.95,20.96,20.93,20.95,38300.0,13.4931,13.4996,13.4802,13.4931,38300.0
2005-05-02 15:40:00,20.94,20.98,20.94,20.97,30200.0,13.4867,13.5124,13.4867,13.506,30200.0
2005-05-02 15:45:00,20.97,21.0,20.96,21.0,21900.0,13.506,13.5253,13.4996,13.5253,21900.0
2005-05-02 15:50:00,21.0,21.01,20.98,20.99,64100.0,13.5253,13.5318,13.5124,13.5189,64100.0
2005-05-02 15:55:00,20.97,20.99,20.96,20.98,65500.0,13.506,13.5189,13.4996,13.5124,65500.0
2005-05-03 09:30:00,20.9,21.1,20.89,21.1,51300.0,13.4609,13.5897,13.4545,13.5897,51300.0
2005-05-03 09:35:00,21.11,21.2,21.08,21.2,16700.0,13.5962,13.6541,13.5768,13.6541,16700.0
2005-05-03 09:40:00,21.2,21.22,21.14,21.19,19600.0,13.6541,13.667,13.6155,13.6477,19600.0
2005-05-03 09:45:00,21.18,21.18,21.05,21.15,24000.0,13.6413,13.6413,13.5575,13.6219,24000.0
2005-05-03 09:50:00,21.15,21.18,21.09,21.18,19500.0,13.6219,13.6413,13.5833,13.6413,19500.0
2005-05-03 09:55:00,21.18,21.2,21.14,21.17,28500.0,13.6413,13.6541,13.6155,13.6348,28500.0
2005-05-03 10:00:00,21.17,21.2,21.17,21.2,14500.0,13.6348,13.6541,13.6348,13.6541,14500.0
2005-05-03 10:05:00,21.2,21.21,21.16,21.18,12400.0,13.6541,13.6606,13.6284,13.6413,12400.0
2005-05-03 10:10:00,21.18,21.21,21.17,21.21,14100.0,13.6413,13.6606,13.6348,13.6606,14100.0
2005-05-03 10:15:00,21.2,21.21,21.18,21.2,7300.0,13.6541,13.6606,13.6413,13.6541,7300.0
2005-05-03 10:20:00,21.2,21.2,21.1,21.11,24800.0,13.6541,13.6541,13.5897,13.5962,24800.0
2005-05-03 10:25:00,21.11,21.15,21.11,21.12,6800.0,13.5962,13.6219,13.5962,13.6026,6800.0
2005-05-03 10:30:00,21.12,21.13,21.1,21.12,14100.0,13.6026,13.609,13.5897,13.6026,14100.0
2005-05-03 10:35:00,21.1,21.12,21.1,21.12,8800.0,13.5897,13.6026,13.5897,13.6026,8800.0
2005-05-03 10:40:00,21.12,21.13,21.1,21.12,11800.0,13.6026,13.609,13.5897,13.6026,11800.0
2005-05-03 10:45:00,21.13,21.15,21.12,21.12,12300.0,13.609,13.6219,13.6026,13.6026,12300.0
2005-05-03 10:50:00,21.11,21.12,21.08,21.1,8400.0,13.5962,13.6026,13.5768,13.5897,8400.0
2005-05-03 10:55:00,21.09,21.1,21.08,21.08,11400.0,13.5833,13.5897,13.5768,13.5768,11400.0
2005-05-03 11:00:00,21.08,21.09,21.08,21.08,4500.0,13.5768,13.5833,13.5768,13.5768,4500.0
2005-05-03 11:05:00,21.08,21.08,21.05,21.05,12500.0,13.5768,13.5768,13.5575,13.5575,12500.0
2005-05-03 11:10:00,21.05,21.07,21.04,21.06,14200.0,13.5575,13.5704,13.5511,13.564,14200.0
2005-05-03 11:15:00,21.06,21.07,21.02,21.02,18000.0,13.564,13.5704,13.5382,13.5382,18000.0
2005-05-03 11:20:00,21.02,21.03,21.0,21.01,10200.0,13.5382,13.5446,13.5253,13.5318,10200.0
2005-05-03 11:25:00,21.01,21.05,21.01,21.04,8800.0,13.5318,13.5575,13.5318,13.5511,8800.0
2005-05-03 11:30:00,21.03,21.05,21.03,21.04,7800.0,13.5446,13.5575,13.5446,13.5511,7800.0
2005-05-03 11:35:00,21.04,21.06,21.03,21.06,4500.0,13.5511,13.564,13.5446,13.564,4500.0
2005-05-03 11:40:00,21.04,21.07,21.03,21.03,8600.0,13.5511,13.5704,13.5446,13.5446,8600.0
2005-05-03 11:45:00,21.03,21.04,21.02,21.03,14100.0,13.5446,13.5511,13.5382,13.5446,14100.0
2005-05-03 11:50:00,21.02,21.02,21.0,21.02,9500.0,13.5382,13.5382,13.5253,13.5382,9500.0
2005-05-03 11:55:00,21.02,21.02,20.98,21.0,38100.0,13.5382,13.5382,13.5124,13.5253,38100.0
2005-05-03 12:00:00,20.99,21.0,20.97,21.0,9700.0,13.5189,13.5253,13.506,13.5253,9700.0
2005-05-03 12:05:00,21.0,21.0,20.98,20.99,6400.0,13.5253,13.5253,13.5124,13.5189,6400.0
2005-05-03 12:10:00,21.0,21.01,20.99,20.99,5300.0,13.5253,13.5318,13.5189,13.5189,5300.0
2005-05-03 12:15:00,21.0,21.01,20.99,21.01,12100.0,13.5253,13.5318,13.5189,13.5318,12100.0
2005-05-03 12:20:00,21.0,21.01,21.0,21.01,1700.0,13.5253,13.5318,13.5253,13.5318,1700.0
2005-05-03 12:25:00,21.02,21.02,21.01,21.02,3900.0,13.5382,13.5382,13.5318,13.5382,3900.0
2005-05-03 12:30:00,21.01,21.03,21.01,21.03,3100.0,13.5318,13.5446,13.5318,13.5446,3100.0
2005-05-03 12:35:00,21.03,21.04,21.03,21.03,7300.0,13.5446,13.5511,13.5446,13.5446,7300.0
2005-05-03 12:40:00,21.04,21.05,21.03,21.05,13000.0,13.5511,13.5575,13.5446,13.5575,13000.0
2005-05-03 12:45:00,21.06,21.07,21.05,21.05,6100.0,13.564,13.5704,13.5575,13.5575,6100.0
2005-05-03 12:50:00,21.05,21.07,21.05,21.07,11400.0,13.5575,13.5704,13.5575,13.5704,11400.0
2005-05-03 12:55:00,21.06,21.07,21.05,21.05,3600.0,13.564,13.5704,13.5575,13.5575,3600.0
2005-05-03 13:00:00,21.06,21.06,21.05,21.05,5000.0,13.564,13.564,13.5575,13.5575,5000.0
2005-05-03 13:05:00,21.05,21.06,21.05,21.05,24800.0,13.5575,13.564,13.5575,13.5575,24800.0
2005-05-03 13:10:00,21.05,21.06,21.04,21.06,5700.0,13.5575,13.564,13.5511,13.564,5700.0
2005-05-03 13:15:00,21.05,21.07,21.05,21.06,12900.0,13.5575,13.5704,13.5575,13.564,12900.0
2005-05-03 13:20:00,21.05,21.08,21.05,21.08,2700.0,13.5575,13.5768,13.5575,13.5768,2700.0
2005-05-03 13:25:00,21.07,21.08,21.07,21.07,6700.0,13.5704,13.5768,13.5704,13.5704,6700.0
2005-05-03 13:30:00,21.07,21.07,21.05,21.06,7300.0,13.5704,13.5704,13.5575,13.564,7300.0
2005-05-03 13:35:00,21.05,21.07,21.05,21.07,17400.0,13.5575,13.5704,13.5575,13.5704,17400.0
2005-05-03 13:40:00,21.06,21.07,21.05,21.05,7300.0,13.564,13.5704,13.5575,13.5575,7300.0
2005-05-03 13:45:00,21.05,21.06,21.05,21.05,20000.0,13.5575,13.564,13.5575,13.5575,20000.0
2005-05-03 13:50:00,21.05,21.09,21.05,21.07,24900.0,13.5575,13.5833,13.5575,13.5704,24900.0
2005-05-03 13:55:00,21.07,21.09,21.06,21.09,17900.0,13.5704,13.5833,13.564,13.5833,17900.0
2005-05-03 14:00:00,21.08,21.08,21.07,21.07,2800.0,13.5768,13.5768,13.5704,13.5704,2800.0
2005-05-03 14:05:00,21.07,21.09,21.06,21.09,5400.0,13.5704,13.5833,13.564,13.5833,5400.0
2005-05-03 14:10:00,21.08,21.11,21.08,21.1,4100.0,13.5768,13.5962,13.5768,13.5897,4100.0
2005-05-03 14:15:00,21.1,21.14,21.04,21.04,25700.0,13.5897,13.6155,13.5511,13.5511,25700.0
2005-05-03 14:20:00,21.04,21.13,21.02,21.13,75200.0,13.5511,13.609,13.5382,13.609,75200.0
2005-05-03 14:25:00,21.11,21.14,21.07,21.1,33700.0,13.5962,13.6155,13.5704,13.5897,33700.0
2005-05-03 14:30:00,21.1,21.25,21.1,21.25,25300.0,13.5897,13.6863,13.5897,13.6863,25300.0
2005-05-03 14:35:00,21.24,21.31,21.24,21.26,50600.0,13.6799,13.725,13.6799,13.6928,50600.0
2005-05-03 14:40:00,21.26,21.26,21.2,21.22,41100.0,13.6928,13.6928,13.6541,13.667,41100.0
2005-05-03 14:45:00,21.22,21.23,21.18,21.21,42000.0,13.667,13.6735,13.6413,13.6606,42000.0
2005-05-03 14:50:00,21.22,21.22,21.16,21.17,19500.0,13.667,13.667,13.6284,13.6348,19500.0
2005-05-03 14:55:00,21.18,21.22,21.17,21.19,17700.0,13.6413,13.667,13.6348,13.6477,17700.0
2005-05-03 15:00:00,21.19,21.2,21.12,21.12,32300.0,13.6477,13.6541,13.6026,13.6026,32300.0
2005-05-03 15:05:00,21.12,21.12,21.05,21.1,68700.0,13.6026,13.6026,13.5575,13.5897,68700.0
2005-05-03 15:10:00,21.08,21.11,21.06,21.11,18700.0,13.5768,13.5962,13.564,13.5962,18700.0
2005-05-03 15:15:00,21.09,21.11,21.07,21.11,20300.0,13.5833,13.5962,13.5704,13.5962,20300.0
2005-05-03 15:20:00,21.09,21.14,21.07,21.11,37800.0,13.5833,13.6155,13.5704,13.5962,37800.0
2005-05-03 15:25:00,21.1,21.16,21.1,21.16,16500.0,13.5897,13.6284,13.5897,13.6284,16500.0
2005-05-03 15:30:00,21.16,21.16,21.1,21.1,26000.0,13.6284,13.6284,13.5897,13.5897,26000.0
2005-05-03 15:35:00,21.09,21.15,21.09,21.13,34500.0,13.5833,13.6219,13.5833,13.609,34500.0
2005-05-03 15:40:00,21.14,21.17,21.13,21.17,27200.0,13.6155,13.6348,13.609,13.6348,27200.0
2005-05-03 15:45:00,21.18,21.2,21.14,21.16,79500.0,13.6413,13.6541,13.6155,13.6284,79500.0
2005-05-03 15:50:00,21.16,21.17,21.13,21.17,52800.0,13.6284,13.6348,13.609,13.6348,52800.0
2005-05-03 15:55:00,21.16,21.22,21.13,21.22,86800.0,13.6284,13.667,13.609,13.667,86800.0
2005-05-04 09:30:00,21.2,21.26,21.2,21.2,32100.0,13.6541,13.6928,13.6541,13.6541,32100.0
2005-05-04 09:35:00,21.23,21.26,21.19,21.22,25600.0,13.6735,13.6928,13.6477,13.667,25600.0
2005-05-04 09:40:00,21.23,21.25,21.17,21.17,15000.0,13.6735,13.6863,13.6348,13.6348,15000.0
2005-05-04 09:45:00,21.18,21.18,21.13,21.14,14700.0,13.6413,13.6413,13.609,13.6155,14700.0
2005-05-04 09:50:00,21.15,21.18,21.12,21.18,42400.0,13.6219,13.6413,13.6026,13.6413,42400.0
2005-05-04 09:55:00,21.17,21.22,21.15,21.19,21200.0,13.6348,13.667,13.6219,13.6477,21200.0
2005-05-04 10:00:00,21.18,21.3,21.15,21.25,77800.0,13.6413,13.7185,13.6219,13.6863,77800.0
2005-05-04 10:05:00,21.23,21.3,21.21,21.28,18100.0,13.6735,13.7185,13.6606,13.7057,18100.0
2005-05-04 10:10:00,21.28,21.3,21.24,21.24,31900.0,13.7057,13.7185,13.6799,13.6799,31900.0
2005-05-04 10:15:00,21.24,21.26,21.22,21.25,61900.0,13.6799,13.6928,13.667,13.6863,61900.0
2005-05-04 10:20:00,21.23,21.26,21.22,21.26,9100.0,13.6735,13.6928,13.667,13.6928,9100.0
2005-05-04 10:25:00,21.24,21.24,21.19,21.21,14400.0,13.6799,13.6799,13.6477,13.6606,14400.0
2005-05-04 10:30:00,21.21,21.29,21.21,21.28,37700.0,13.6606,13.7121,13.6606,13.7057,37700.0
2005-05-04 10:35:00,21.28,21.31,21.24,21.24,50700.0,13.7057,13.725,13.6799,13.6799,50700.0
2005-05-04 10:40:00,21.25,21.25,21.22,21.23,12300.0,13.6863,13.6863,13.667,13.6735,12300.0
2005-05-04 10:45:00,21.23,21.25,21.22,21.25,6700.0,13.6735,13.6863,13.667,13.6863,6700.0
2005-05-04 10:50:00,21.25,21.27,21.23,21.23,18200.0,13.6863,13.6992,13.6735,13.6735,18200.0
2005-05-04 10:55:00,21.25,21.27,21.24,21.27,16000.0,13.6863,13.6992,13.6799,13.6992,16000.0
2005-05-04 11:00:00,21.26,21.28,21.25,21.26,13800.0,13.6928,13.7057,13.6863,13.6928,13800.0
2005-05-04 11:05:00,21.26,21.3,21.26,21.3,45000.0,13.6928,13.7185,13.6928,13.7185,45000.0
2005-05-04 11:10:00,21.31,21.31,21.27,21.3,19300.0,13.725,13.725,13.6992,13.7185,19300.0
2005-05-04 11:15:00,21.29,21.31,21.28,21.3,14900.0,13.7121,13.725,13.7057,13.7185,14900.0
2005-05-04 11:20:00,21.3,21.3,21.28,21.3,15800.0,13.7185,13.7185,13.7057,13.7185,15800.0
2005-05-04 11:25:00,21.3,21.32,21.3,21.32,18400.0,13.7185,13.7314,13.7185,13.7314,18400.0
2005-05-04 11:30:00,21.32,21.35,21.31,21.35,26700.0,13.7314,13.7507,13.725,13.7507,26700.0
2005-05-04 11:35:00,21.36,21.4,21.36,21.39,15700.0,13.7572,13.7829,13.7572,13.7765,15700.0
2005-05-04 11:40:00,21.41,21.42,21.38,21.41,26600.0,13.7894,13.7958,13.7701,13.7894,26600.0
2005-05-04 11:45:00,21.41,21.42,21.37,21.37,17300.0,13.7894,13.7958,13.7636,13.7636,17300.0
2005-05-04 11:50:00,21.38,21.38,21.36,21.38,12600.0,13.7701,13.7701,13.7572,13.7701,12600.0
2005-05-04 11:55:00,21.38,21.38,21.36,21.38,11300.0,13.7701,13.7701,13.7572,13.7701,11300.0
2005-05-04 12:00:00,21.38,21.38,21.26,21.26,25100.0,13.7701,13.7701,13.6928,13.6928,25100.0
2005-05-04 12:05:00,21.27,21.27,21.22,21.24,35700.0,13.6992,13.6992,13.667,13.6799,35700.0
2005-05-04 12:10:00,21.24,21.27,21.24,21.26,28800.0,13.6799,13.6992,13.6799,13.6928,28800.0
2005-05-04 12:15:00,21.25,21.28,21.25,21.27,4600.0,13.6863,13.7057,13.6863,13.6992,4600.0
2005-05-04 12:20:00,21.27,21.29,21.24,21.26,13400.0,13.6992,13.7121,13.6799,13.6928,13400.0
2005-05-04 12:25:00,21.26,21.28,21.25,21.28,11400.0,13.6928,13.7057,13.6863,13.7057,11400.0
2005-05-04 12:30:00,21.28,21.29,21.27,21.27,12500.0,13.7057,13.7121,13.6992,13.6992,12500.0
2005-05-04 12:35:00,21.28,21.29,21.27,21.28,6600.0,13.7057,13.7121,13.6992,13.7057,6600.0
2005-05-04 12:40:00,21.28,21.31,21.28,21.3,11900.0,13.7057,13.725,13.7057,13.7185,11900.0
2005-05-04 12:45:00,21.31,21.31,21.27,21.28,7100.0,13.725,13.725,13.6992,13.7057,7100.0
2005-05-04 12:50:00,21.25,21.26,21.25,21.25,36800.0,13.6863,13.6928,13.6863,13.6863,36800.0
2005-05-04 12:55:00,21.25,21.26,21.25,21.25,77900.0,13.6863,13.6928,13.6863,13.6863,77900.0
2005-05-04 13:00:00,21.26,21.26,21.25,21.26,35900.0,13.6928,13.6928,13.6863,13.6928,35900.0
2005-05-04 13:05:00,21.26,21.26,21.25,21.26,11700.0,13.6928,13.6928,13.6863,13.6928,11700.0
2005-05-04 13:10:00,21.25,21.26,21.24,21.25,18100.0,13.6863,13.6928,13.6799,13.6863,18100.0
2005-05-04 13:15:00,21.25,21.25,21.24,21.24,17600.0,13.6863,13.6863,13.6799,13.6799,17600.0
2005-05-04 13:20:00,21.25,21.25,21.24,21.24,13000.0,13.6863,13.6863,13.6799,13.6799,13000.0
2005-05-04 13:25:00,21.24,21.25,21.23,21.25,15200.0,13.6799,13.6863,13.6735,13.6863,15200.0
2005-05-04 13:30:00,21.25,21.25,21.23,21.24,18800.0,13.6863,13.6863,13.6735,13.6799,18800.0
2005-05-04 13:35:00,21.25,21.25,21.24,21.25,15800.0,13.6863,13.6863,13.6799,13.6863,15800.0
2005-05-04 13:40:00,21.25,21.25,21.24,21.25,10600.0,13.6863,13.6863,13.6799,13.6863,10600.0
2005-05-04 13:45:00,21.25,21.25,21.24,21.25,63000.0,13.6863,13.6863,13.6799,13.6863,63000.0
2005-05-04 13:50:00,21.25,21.31,21.25,21.3,131500.0,13.6863,13.725,13.6863,13.7185,131500.0
2005-05-04 13:55:00,21.3,21.3,21.29,21.3,38000.0,13.7185,13.7185,13.7121,13.7185,38000.0
2005-05-04 14:00:00,21.3,21.3,21.27,21.29,25000.0,13.7185,13.7185,13.6992,13.7121,25000.0
2005-05-04 14:05:00,21.29,21.29,21.27,21.28,13300.0,13.7121,13.7121,13.6992,13.7057,13300.0
2005-05-04 14:10:00,21.28,21.28,21.25,21.26,240000.0,13.7057,13.7057,13.6863,13.6928,240000.0
2005-05-04 14:15:00,21.26,21.3,21.26,21.3,42500.0,13.6928,13.7185,13.6928,13.7185,42500.0
2005-05-04 14:20:00,21.3,21.3,21.29,21.3,21500.0,13.7185,13.7185,13.7121,13.7185,21500.0
2005-05-04 14:25:00,21.3,21.3,21.29,21.29,16200.0,13.7185,13.7185,13.7121,13.7121,16200.0
2005-05-04 14:30:00,21.3,21.3,21.29,21.3,13700.0,13.7185,13.7185,13.7121,13.7185,13700.0
2005-05-04 14:35:00,21.3,21.3,21.29,21.29,21100.0,13.7185,13.7185,13.7121,13.7121,21100.0
2005-05-04 14:40:00,21.29,21.29,21.28,21.28,21800.0,13.7121,13.7121,13.7057,13.7057,21800.0
2005-05-04 14:45:00,21.28,21.28,21.27,21.28,22800.0,13.7057,13.7057,13.6992,13.7057,22800.0
2005-05-04 14:50:00,21.28,21.28,21.27,21.28,17900.0,13.7057,13.7057,13.6992,13.7057,17900.0
2005-05-04 14:55:00,21.28,21.3,21.28,21.3,21600.0,13.7057,13.7185,13.7057,13.7185,21600.0
2005-05-04 15:00:00,21.3,21.3,21.28,21.28,65200.0,13.7185,13.7185,13.7057,13.7057,65200.0
2005-05-04 15:05:00,21.28,21.3,21.28,21.29,29600.0,13.7057,13.7185,13.7057,13.7121,29600.0
2005-05-04 15:10:00,21.3,21.3,21.29,21.3,26800.0,13.7185,13.7185,13.7121,13.7185,26800.0
2005-05-04 15:15:00,21.3,21.3,21.28,21.29,76500.0,13.7185,13.7185,13.7057,13.7121,76500.0
2005-05-04 15:20:00,21.29,21.29,21.28,21.28,33600.0,13.7121,13.7121,13.7057,13.7057,33600.0
2005-05-04 15:25:00,21.28,21.3,21.28,21.29,66900.0,13.7057,13.7185,13.7057,13.7121,66900.0
2005-05-04 15:30:00,21.29,21.32,21.29,21.32,24000.0,13.7121,13.7314,13.7121,13.7314,24000.0
2005-05-04 15:35:00,21.32,21.36,21.3,21.36,194600.0,13.7314,13.7572,13.7185,13.7572,194600.0
2005-05-04 15:40:00,21.35,21.36,21.31,21.33,63200.0,13.7507,13.7572,13.725,13.7379,63200.0
2005-05-04 15:45:00,21.34,21.34,21.28,21.29,24900.0,13.7443,13.7443,13.7057,13.7121,24900.0
2005-05-04 15:50:00,21.3,21.3,21.25,21.26,16800.0,13.7185,13.7185,13.6863,13.6928,16800.0
2005-05-04 15:55:00,21.28,21.3,21.24,21.24,48200.0,13.7057,13.7185,13.6799,13.6799,48200.0
2005-05-05 09:30:00,21.18,21.28,21.18,21.18,29000.0,13.6413,13.7057,13.6413,13.6413,29000.0
2005-05-05 09:35:00,21.17,21.25,21.15,21.25,28900.0,13.6348,13.6863,13.6219,13.6863,28900.0
2005-05-05 09:40:00,21.25,21.35,21.24,21.35,34300.0,13.6863,13.7507,13.6799,13.7507,34300.0
2005-05-05 09:45:00,21.34,21.37,21.34,21.37,13700.0,13.7443,13.7636,13.7443,13.7636,13700.0
2005-05-05 09:50:00,21.37,21.37,21.28,21.29,15400.0,13.7636,13.7636,13.7057,13.7121,15400.0
2005-05-05 09:55:00,21.3,21.34,21.27,21.31,18600.0,13.7185,13.7443,13.6992,13.725,18600.0
2005-05-05 10:00:00,21.35,21.4,21.33,21.38,23300.0,13.7507,13.7829,13.7379,13.7701,23300.0
2005-05-05 10:05:00,21.37,21.39,21.34,21.36,22100.0,13.7636,13.7765,13.7443,13.7572,22100.0
2005-05-05 10:10:00,21.35,21.35,21.33,21.35,9600.0,13.7507,13.7507,13.7379,13.7507,9600.0
2005-05-05 10:15:00,21.35,21.35,21.31,21.33,14400.0,13.7507,13.7507,13.725,13.7379,14400.0
2005-05-05 10:20:00,21.33,21.34,21.31,21.32,11700.0,13.7379,13.7443,13.725,13.7314,11700.0
2005-05-05 10:25:00,21.32,21.35,21.31,21.33,14300.0,13.7314,13.7507,13.725,13.7379,14300.0
2005-05-05 10:30:00,21.33,21.36,21.32,21.35,7100.0,13.7379,13.7572,13.7314,13.7507,7100.0
2005-05-05 10:35:00,21.34,21.38,21.34,21.38,22700.0,13.7443,13.7701,13.7443,13.7701,22700.0
2005-05-05 10:40:00,21.38,21.4,21.37,21.39,23400.0,13.7701,13.7829,13.7636,13.7765,23400.0
2005-05-05 10:45:00,21.39,21.4,21.36,21.39,138900.0,13.7765,13.7829,13.7572,13.7765,138900.0
2005-05-05 10:50:00,21.38,21.4,21.36,21.37,8200.0,13.7701,13.7829,13.7572,13.7636,8200.0
2005-05-05 10:55:00,21.36,21.39,21.36,21.38,8700.0,13.7572,13.7765,13.7572,13.7701,8700.0
2005-05-05 11:00:00,21.38,21.41,21.37,21.39,7300.0,13.7701,13.7894,13.7636,13.7765,7300.0
2005-05-05 11:05:00,21.4,21.44,21.4,21.44,6300.0,13.7829,13.8087,13.7829,13.8087,6300.0
2005-05-05 11:10:00,21.43,21.45,21.4,21.43,12300.0,13.8023,13.8151,13.7829,13.8023,12300.0
2005-05-05 11:15:00,21.42,21.43,21.4,21.4,59400.0,13.7958,13.8023,13.7829,13.7829,59400.0
2005-05-05 11:20:00,21.41,21.41,21.38,21.38,12900.0,13.7894,13.7894,13.7701,13.7701,12900.0
2005-05-05 11:25:00,21.38,21.38,21.35,21.35,7000.0,13.7701,13.7701,13.7507,13.7507,7000.0
2005-05-05 11:30:00,21.35,21.42,21.34,21.41,22300.0,13.7507,13.7958,13.7443,13.7894,22300.0
2005-05-05 11:35:00,21.41,21.41,21.36,21.37,8500.0,13.7894,13.7894,13.7572,13.7636,8500.0
2005-05-05 11:40:00,21.35,21.37,21.34,21.34,7500.0,13.7507,13.7636,13.7443,13.7443,7500.0
2005-05-05 11:45:00,21.35,21.39,21.34,21.39,7500.0,13.7507,13.7765,13.7443,13.7765,7500.0
2005-05-05 11:50:00,21.38,21.38,21.35,21.37,9800.0,13.7701,13.7701,13.7507,13.7636,9800.0
2005-05-05 11:55:00,21.37,21.37,21.35,21.37,9900.0,13.7636,13.7636,13.7507,13.7636,9900.0
2005-05-05 12:00:00,21.37,21.38,21.35,21.37,7200.0,13.7636,13.7701,13.7507,13.7636,7200.0
2005-05-05 12:05:00,21.38,21.39,21.36,21.36,14800.0,13.7701,13.7765,13.7572,13.7572,14800.0
2005-05-05 12:10:00,21.36,21.38,21.36,21.37,8800.0,13.7572,13.7701,13.7572,13.7636,8800.0
2005-05-05 12:15:00,21.38,21.38,21.37,21.38,7800.0,13.7701,13.7701,13.7636,13.7701,7800.0
2005-05-05 12:20:00,21.37,21.39,21.36,21.37,8500.0,13.7636,13.7765,13.7572,13.7636,8500.0
2005-05-05 12:25:00,21.37,21.37,21.35,21.35,59700.0,13.7636,13.7636,13.7507,13.7507,59700.0
2005-05-05 12:30:00,21.36,21.39,21.36,21.39,5000.0,13.7572,13.7765,13.7572,13.7765,5000.0
2005-05-05 12:35:00,21.38,21.42,21.37,21.38,7300.0,13.7701,13.7958,13.7636,13.7701,7300.0
2005-05-05 12:40:00,21.37,21.37,21.3,21.35,17300.0,13.7636,13.7636,13.7185,13.7507,17300.0
2005-05-05 12:45:00,21.34,21.35,21.22,21.22,32900.0,13.7443,13.7507,13.667,13.667,32900.0
2005-05-05 12:50:00,21.23,21.33,21.21,21.31,15100.0,13.6735,13.7379,13.6606,13.725,15100.0
2005-05-05 12:55:00,21.31,21.31,21.22,21.25,96000.0,13.725,13.725,13.667,13.6863,96000.0
2005-05-05 13:00:00,21.25,21.31,21.23,21.3,54800.0,13.6863,13.725,13.6735,13.7185,54800.0
2005-05-05 13:05:00,21.3,21.31,21.27,21.29,49100.0,13.7185,13.725,13.6992,13.7121,49100.0
2005-05-05 13:10:00,21.3,21.32,21.26,21.31,41300.0,13.7185,13.7314,13.6928,13.725,41300.0
2005-05-05 13:15:00,21.31,21.32,21.25,21.25,33400.0,13.725,13.7314,13.6863,13.6863,33400.0
2005-05-05 13:20:00,21.22,21.23,21.2,21.22,20900.0,13.667,13.6735,13.6541,13.667,20900.0
2005-05-05 13:25:00,21.23,21.24,21.19,21.23,263500.0,13.6735,13.6799,13.6477,13.6735,263500.0
2005-05-05 13:30:00,21.23,21.23,21.17,21.19,17200.0,13.6735,13.6735,13.6348,13.6477,17200.0
2005-05-05 13:35:00,21.19,21.26,21.19,21.22,13800.0,13.6477,13.6928,13.6477,13.667,13800.0
2005-05-05 13:40:00,21.21,21.21,21.18,21.21,15800.0,13.6606,13.6606,13.6413,13.6606,15800.0
2005-05-05 13:45:00,21.21,21.28,21.2,21.26,23000.0,13.6606,13.7057,13.6541,13.6928,23000.0
2005-05-05 13:50:00,21.25,21.27,21.2,21.2,9600.0,13.6863,13.6992,13.6541,13.6541,9600.0
2005-05-05 13:55:00,21.2,21.21,21.16,21.19,13600.0,13.6541,13.6606,13.6284,13.6477,13600.0
2005-05-05 14:00:00,21.2,21.23,21.18,21.22,19400.0,13.6541,13.6735,13.6413,13.667,19400.0
2005-05-05 14:05:00,21.22,21.22,21.2,21.2,10300.0,13.667,13.667,13.6541,13.6541,10300.0
2005-05-05 14:10:00,21.2,21.22,21.19,21.21,8900.0,13.6541,13.667,13.6477,13.6606,8900.0
2005-05-05 14:15:00,21.21,21.22,21.19,21.2,8600.0,13.6606,13.667,13.6477,13.6541,8600.0
2005-05-05 14:20:00,21.21,21.22,21.18,21.19,19500.0,13.6606,13.667,13.6413,13.6477,19500.0
2005-05-05 14:25:00,21.19,21.21,21.17,21.17,15300.0,13.6477,13.6606,13.6348,13.6348,15300.0
2005-05-05 14:30:00,21.2,21.22,21.18,21.22,15000.0,13.6541,13.667,13.6413,13.667,15000.0
2005-05-05 14:35:00,21.2,21.2,21.16,21.16,13900.0,13.6541,13.6541,13.6284,13.6284,13900.0
2005-05-05 14:40:00,21.16,21.18,21.1,21.1,65100.0,13.6284,13.6413,13.5897,13.5897,65100.0
2005-05-05 14:45:00,21.11,21.13,21.09,21.12,10900.0,13.5962,13.609,13.5833,13.6026,10900.0
2005-05-05 14:50:00,21.12,21.13,21.06,21.07,16200.0,13.6026,13.609,13.564,13.5704,16200.0
2005-05-05 14:55:00,21.07,21.1,20.99,21.01,58100.0,13.5704,13.5897,13.5189,13.5318,58100.0
2005-05-05 15:00:00,21.01,21.04,20.99,21.04,147700.0,13.5318,13.5511,13.5189,13.5511,147700.0
2005-05-05 15:05:00,21.04,21.05,21.0,21.04,42300.0,13.5511,13.5575,13.5253,13.5511,42300.0
2005-05-05 15:10:00,21.05,21.1,21.04,21.09,43700.0,13.5575,13.5897,13.5511,13.5833,43700.0
2005-05-05 15:15:00,21.08,21.1,21.08,21.1,76400.0,13.5768,13.5897,13.5768,13.5897,76400.0
2005-05-05 15:20:00,21.1,21.15,21.09,21.15,55900.0,13.5897,13.6219,13.5833,13.6219,55900.0
2005-05-05 15:25:00,21.15,21.15,21.08,21.08,38700.0,13.6219,13.6219,13.5768,13.5768,38700.0
2005-05-05 15:30:00,21.08,21.13,21.07,21.1,47100.0,13.5768,13.609,13.5704,13.5897,47100.0
2005-05-05 15:35:00,21.1,21.14,21.07,21.11,72500.0,13.5897,13.6155,13.5704,13.5962,72500.0
2005-05-05 15:40:00,21.11,21.12,21.1,21.1,33700.0,13.5962,13.6026,13.5897,13.5897,33700.0
2005-05-05 15:45:00,21.11,21.14,21.09,21.14,39100.0,13.5962,13.6155,13.5833,13.6155,39100.0
2005-05-05 15:50:00,21.13,21.17,21.13,21.15,65800.0,13.609,13.6348,13.609,13.6219,65800.0
2005-05-05 15:55:00,21.14,21.15,21.1,21.12,24900.0,13.6155,13.6219,13.5897,13.6026,24900.0
2005-05-06 09:30:00,21.15,21.21,21.15,21.2,39700.0,13.6219,13.6606,13.6219,13.6541,39700.0
2005-05-06 09:35:00,21.21,21.23,21.16,21.23,27500.0,13.6606,13.6735,13.6284,13.6735,27500.0
2005-05-06 09:40:00,21.23,21.27,21.21,21.25,32200.0,13.6735,13.6992,13.6606,13.6863,32200.0
2005-05-06 09:45:00,21.26,21.3,21.24,21.27,14000.0,13.6928,13.7185,13.6799,13.6992,14000.0
2005-05-06 09:50:00,21.27,21.3,21.25,21.29,16100.0,13.6992,13.7185,13.6863,13.7121,16100.0
2005-05-06 09:55:00,21.29,21.31,21.26,21.27,11400.0,13.7121,13.725,13.6928,13.6992,11400.0
2005-05-06 10:00:00,21.28,21.32,21.28,21.29,21800.0,13.7057,13.7314,13.7057,13.7121,21800.0
2005-05-06 10:05:00,21.29,21.3,21.19,21.21,34800.0,13.7121,13.7185,13.6477,13.6606,34800.0
2005-05-06 10:10:00,21.21,21.22,21.15,21.15,21000.0,13.6606,13.667,13.6219,13.6219,21000.0
2005-05-06 10:15:00,21.17,21.2,21.15,21.16,31600.0,13.6348,13.6541,13.6219,13.6284,31600.0
2005-05-06 10:20:00,21.17,21.23,21.17,21.22,11400.0,13.6348,13.6735,13.6348,13.667,11400.0
2005-05-06 10:25:00,21.24,21.25,21.22,21.24,9900.0,13.6799,13.6863,13.667,13.6799,9900.0
2005-05-06 10:30:00,21.25,21.27,21.23,21.24,8300.0,13.6863,13.6992,13.6735,13.6799,8300.0
2005-05-06 10:35:00,21.25,21.28,21.23,21.23,9400.0,13.6863,13.7057,13.6735,13.6735,9400.0
2005-05-06 10:40:00,21.23,21.23,21.18,21.18,4200.0,13.6735,13.6735,13.6413,13.6413,4200.0
2005-05-06 10:45:00,21.18,21.18,21.13,21.16,12700.0,13.6413,13.6413,13.609,13.6284,12700.0
2005-05-06 10:50:00,21.17,21.18,21.15,21.16,10400.0,13.6348,13.6413,13.6219,13.6284,10400.0
2005-05-06 10:55:00,21.16,21.22,21.16,21.17,9900.0,13.6284,13.667,13.6284,13.6348,9900.0
2005-05-06 11:00:00,21.17,21.2,21.15,21.18,8800.0,13.6348,13.6541,13.6219,13.6413,8800.0
2005-05-06 11:05:00,21.18,21.18,21.15,21.16,7300.0,13.6413,13.6413,13.6219,13.6284,7300.0
2005-05-06 11:10:00,21.17,21.18,21.16,21.16,7300.0,13.6348,13.6413,13.6284,13.6284,7300.0
2005-05-06 11:15:00,21.16,21.2,21.16,21.2,6700.0,13.6284,13.6541,13.6284,13.6541,6700.0
2005-05-06 11:20:00,21.2,21.22,21.16,21.19,8300.0,13.6541,13.667,13.6284,13.6477,8300.0
2005-05-06 11:25:00,21.2,21.26,21.18,21.2,44000.0,13.6541,13.6928,13.6413,13.6541,44000.0
2005-05-06 11:30:00,21.21,21.28,21.2,21.28,13500.0,13.6606,13.7057,13.6541,13.7057,13500.0
2005-05-06 11:35:00,21.28,21.28,21.26,21.27,4200.0,13.7057,13.7057,13.6928,13.6992,4200.0
2005-05-06 11:40:00,21.26,21.28,21.25,21.28,6700.0,13.6928,13.7057,13.6863,13.7057,6700.0
2005-05-06 11:45:00,21.26,21.26,21.23,21.23,36300.0,13.6928,13.6928,13.6735,13.6735,36300.0
2005-05-06 11:50:00,21.23,21.26,21.23,21.25,16800.0,13.6735,13.6928,13.6735,13.6863,16800.0
2005-05-06 11:55:00,21.24,21.25,21.2,21.25,10700.0,13.6799,13.6863,13.6541,13.6863,10700.0
2005-05-06 12:00:00,21.23,21.24,21.2,21.24,12400.0,13.6735,13.6799,13.6541,13.6799,12400.0
2005-05-06 12:05:00,21.23,21.25,21.21,21.21,5900.0,13.6735,13.6863,13.6606,13.6606,5900.0
2005-05-06 12:10:00,21.21,21.22,21.2,21.2,9300.0,13.6606,13.667,13.6541,13.6541,9300.0
2005-05-06 12:15:00,21.2,21.22,21.2,21.21,7800.0,13.6541,13.667,13.6541,13.6606,7800.0
2005-05-06 12:20:00,21.2,21.21,21.2,21.21,7800.0,13.6541,13.6606,13.6541,13.6606,7800.0
2005-05-06 12:25:00,21.21,21.23,21.21,21.22,5600.0,13.6606,13.6735,13.6606,13.667,5600.0
2005-05-06 12:30:00,21.22,21.22,21.2,21.2,15200.0,13.667,13.667,13.6541,13.6541,15200.0
2005-05-06 12:35:00,21.22,21.23,21.2,21.21,31500.0,13.667,13.6735,13.6541,13.6606,31500.0
2005-05-06 12:40:00,21.21,21.23,21.2,21.23,11300.0,13.6606,13.6735,13.6541,13.6735,11300.0
2005-05-06 12:45:00,21.23,21.23,21.22,21.22,70200.0,13.6735,13.6735,13.667,13.667,70200.0
2005-05-06 12:50:00,21.22,21.23,21.22,21.23,12500.0,13.667,13.6735,13.667,13.6735,12500.0
2005-05-06 12:55:00,21.24,21.24,21.22,21.23,3300.0,13.6799,13.6799,13.667,13.6735,3300.0
2005-05-06 13:00:00,21.23,21.25,21.23,21.24,10500.0,13.6735,13.6863,13.6735,13.6799,10500.0
2005-05-06 13:05:00,21.24,21.25,21.23,21.24,7200.0,13.6799,13.6863,13.6735,13.6799,7200.0
2005-05-06 13:10:00,21.25,21.25,21.23,21.24,5300.0,13.6863,13.6863,13.6735,13.6799,5300.0
2005-05-06 13:15:00,21.24,21.25,21.23,21.24,13700.0,13.6799,13.6863,13.6735,13.6799,13700.0
2005-05-06 13:20:00,21.24,21.25,21.23,21.23,27000.0,13.6799,13.6863,13.6735,13.6735,27000.0
2005-05-06 13:25:00,21.23,21.27,21.22,21.22,44000.0,13.6735,13.6992,13.667,13.667,44000.0
2005-05-06 13:30:00,21.22,21.25,21.21,21.24,14600.0,13.667,13.6863,13.6606,13.6799,14600.0
2005-05-06 13:35:00,21.24,21.27,21.23,21.27,10600.0,13.6799,13.6992,13.6735,13.6992,10600.0
2005-05-06 13:40:00,21.27,21.29,21.26,21.29,14500.0,13.6992,13.7121,13.6928,13.7121,14500.0
2005-05-06 13:45:00,21.29,21.32,21.28,21.3,18900.0,13.7121,13.7314,13.7057,13.7185,18900.0
2005-05-06 13:50:00,21.3,21.3,21.29,21.3,9900.0,13.7185,13.7185,13.7121,13.7185,9900.0
2005-05-06 13:55:00,21.29,21.3,21.28,21.3,4900.0,13.7121,13.7185,13.7057,13.7185,4900.0
2005-05-06 14:00:00,21.3,21.35,21.29,21.34,30300.0,13.7185,13.7507,13.7121,13.7443,30300.0
2005-05-06 14:05:00,21.35,21.39,21.35,21.37,21100.0,13.7507,13.7765,13.7507,13.7636,21100.0
2005-05-06 14:10:00,21.37,21.4,21.36,21.38,12700.0,13.7636,13.7829,13.7572,13.7701,12700.0
2005-05-06 14:15:00,21.4,21.43,21.39,21.42,19600.0,13.7829,13.8023,13.7765,13.7958,19600.0
2005-05-06 14:20:00,21.42,21.42,21.39,21.39,8700.0,13.7958,13.7958,13.7765,13.7765,8700.0
2005-05-06 14:25:00,21.4,21.43,21.39,21.42,22800.0,13.7829,13.8023,13.7765,13.7958,22800.0
2005-05-06 14:30:00,21.41,21.42,21.4,21.42,4200.0,13.7894,13.7958,13.7829,13.7958,4200.0
2005-05-06 14:35:00,21.42,21.47,21.42,21.44,23700.0,13.7958,13.828,13.7958,13.8087,23700.0
2005-05-06 14:40:00,21.46,21.48,21.44,21.44,9800.0,13.8216,13.8345,13.8087,13.8087,9800.0
2005-05-06 14:45:00,21.44,21.47,21.43,21.46,11300.0,13.8087,13.828,13.8023,13.8216,11300.0
2005-05-06 14:50:00,21.45,21.47,21.44,21.45,10300.0,13.8151,13.828,13.8087,13.8151,10300.0
2005-05-06 14:55:00,21.46,21.5,21.45,21.47,29800.0,13.8216,13.8474,13.8151,13.828,29800.0
2005-05-06 15:00:00,21.47,21.49,21.46,21.46,18800.0,13.828,13.8409,13.8216,13.8216,18800.0
2005-05-06 15:05:00,21.47,21.47,21.45,21.46,18600.0,13.828,13.828,13.8151,13.8216,18600.0
2005-05-06 15:10:00,21.5,21.5,21.46,21.49,55200.0,13.8474,13.8474,13.8216,13.8409,55200.0
2005-05-06 15:15:00,21.49,21.51,21.48,21.5,10100.0,13.8409,13.8538,13.8345,13.8474,10100.0
2005-05-06 15:20:00,21.5,21.52,21.5,21.5,11800.0,13.8474,13.8602,13.8474,13.8474,11800.0
2005-05-06 15:25:00,21.51,21.53,21.49,21.49,26600.0,13.8538,13.8667,13.8409,13.8409,26600.0
2005-05-06 15:30:00,21.5,21.5,21.45,21.46,37600.0,13.8474,13.8474,13.8151,13.8216,37600.0
2005-05-06 15:35:00,21.47,21.5,21.47,21.48,22300.0,13.828,13.8474,13.828,13.8345,22300.0
2005-05-06 15:40:00,21.48,21.51,21.47,21.5,24400.0,13.8345,13.8538,13.828,13.8474,24400.0
2005-05-06 15:45:00,21.5,21.56,21.5,21.56,40300.0,13.8474,13.886,13.8474,13.886,40300.0
2005-05-06 15:50:00,21.56,21.56,21.51,21.51,77400.0,13.886,13.886,13.8538,13.8538,77400.0
2005-05-06 15:55:00,21.52,21.52,21.48,21.5,44800.0,13.8602,13.8602,13.8345,13.8474,44800.0
2005-05-09 09:30:00,21.4,21.63,21.4,21.59,43500.0,13.7829,13.9311,13.7829,13.9053,43500.0
2005-05-09 09:35:00,21.58,21.63,21.5,21.58,19400.0,13.8989,13.9311,13.8474,13.8989,19400.0
2005-05-09 09:40:00,21.58,21.61,21.53,21.61,22500.0,13.8989,13.9182,13.8667,13.9182,22500.0
2005-05-09 09:45:00,21.61,21.62,21.48,21.53,23700.0,13.9182,13.9246,13.8345,13.8667,23700.0
2005-05-09 09:50:00,21.52,21.59,21.52,21.55,22600.0,13.8602,13.9053,13.8602,13.8796,22600.0
2005-05-09 09:55:00,21.55,21.55,21.39,21.49,48100.0,13.8796,13.8796,13.7765,13.8409,48100.0
2005-05-09 10:00:00,21.5,21.56,21.38,21.38,31200.0,13.8474,13.886,13.7701,13.7701,31200.0
2005-05-09 10:05:00,21.38,21.45,21.37,21.42,34000.0,13.7701,13.8151,13.7636,13.7958,34000.0
2005-05-09 10:10:00,21.42,21.42,21.34,21.35,39700.0,13.7958,13.7958,13.7443,13.7507,39700.0
2005-05-09 10:15:00,21.37,21.38,21.31,21.35,30500.0,13.7636,13.7701,13.725,13.7507,30500.0
2005-05-09 10:20:00,21.37,21.42,21.36,21.4,20100.0,13.7636,13.7958,13.7572,13.7829,20100.0
2005-05-09 10:25:00,21.4,21.44,21.39,21.43,23100.0,13.7829,13.8087,13.7765,13.8023,23100.0
2005-05-09 10:30:00,21.43,21.46,21.42,21.45,18700.0,13.8023,13.8216,13.7958,13.8151,18700.0
2005-05-09 10:35:00,21.46,21.51,21.45,21.49,18500.0,13.8216,13.8538,13.8151,13.8409,18500.0
2005-05-09 10:40:00,21.5,21.5,21.46,21.46,13300.0,13.8474,13.8474,13.8216,13.8216,13300.0
2005-05-09 10:45:00,21.46,21.52,21.45,21.52,14900.0,13.8216,13.8602,13.8151,13.8602,14900.0
2005-05-09 10:50:00,21.5,21.53,21.48,21.53,9500.0,13.8474,13.8667,13.8345,13.8667,9500.0
2005-05-09 10:55:00,21.53,21.53,21.49,21.5,8700.0,13.8667,13.8667,13.8409,13.8474,8700.0
2005-05-09 11:00:00,21.52,21.53,21.48,21.52,11600.0,13.8602,13.8667,13.8345,13.8602,11600.0
2005-05-09 11:05:00,21.51,21.55,21.49,21.51,8000.0,13.8538,13.8796,13.8409,13.8538,8000.0
2005-05-09 11:10:00,21.51,21.53,21.5,21.51,7400.0,13.8538,13.8667,13.8474,13.8538,7400.0
2005-05-09 11:15:00,21.52,21.54,21.52,21.52,10000.0,13.8602,13.8731,13.8602,13.8602,10000.0
2005-05-09 11:20:00,21.53,21.54,21.52,21.54,5300.0,13.8667,13.8731,13.8602,13.8731,5300.0
2005-05-09 11:25:00,21.54,21.59,21.53,21.55,9800.0,13.8731,13.9053,13.8667,13.8796,9800.0
2005-05-09 11:30:00,21.55,21.65,21.55,21.65,19300.0,13.8796,13.944,13.8796,13.944,19300.0
2005-05-09 11:35:00,21.65,21.67,21.61,21.67,12100.0,13.944,13.9568,13.9182,13.9568,12100.0
2005-05-09 11:40:00,21.68,21.72,21.66,21.69,21200.0,13.9633,13.989,13.9504,13.9697,21200.0
2005-05-09 11:45:00,21.7,21.71,21.67,21.71,23400.0,13.9762,13.9826,13.9568,13.9826,23400.0
2005-05-09 11:50:00,21.71,21.73,21.69,21.69,8400.0,13.9826,13.9955,13.9697,13.9697,8400.0
2005-05-09 11:55:00,21.69,21.73,21.69,21.71,8200.0,13.9697,13.9955,13.9697,13.9826,8200.0
2005-05-09 12:00:00,21.71,21.72,21.62,21.62,19600.0,13.9826,13.989,13.9246,13.9246,19600.0
2005-05-09 12:05:00,21.61,21.7,21.6,21.68,25700.0,13.9182,13.9762,13.9118,13.9633,25700.0
2005-05-09 12:10:00,21.68,21.71,21.68,21.7,11900.0,13.9633,13.9826,13.9633,13.9762,11900.0
2005-05-09 12:15:00,21.71,21.72,21.71,21.72,9800.0,13.9826,13.989,13.9826,13.989,9800.0
2005-05-09 12:20:00,21.72,21.73,21.71,21.73,16300.0,13.989,13.9955,13.9826,13.9955,16300.0
2005-05-09 12:25:00,21.72,21.78,21.72,21.77,19300.0,13.989,14.0277,13.989,14.0212,19300.0
2005-05-09 12:30:00,21.77,21.8,21.77,21.78,16000.0,14.0212,14.0406,14.0212,14.0277,16000.0
2005-05-09 12:35:00,21.78,21.79,21.66,21.78,52000.0,14.0277,14.0341,13.9504,14.0277,52000.0
2005-05-09 12:40:00,21.78,21.79,21.76,21.77,8600.0,14.0277,14.0341,14.0148,14.0212,8600.0
2005-05-09 12:45:00,21.77,21.79,21.75,21.79,17000.0,14.0212,14.0341,14.0084,14.0341,17000.0
2005-05-09 12:50:00,21.79,21.79,21.76,21.76,19500.0,14.0341,14.0341,14.0148,14.0148,19500.0
2005-05-09 12:55:00,21.77,21.78,21.77,21.78,3300.0,14.0212,14.0277,14.0212,14.0277,3300.0
2005-05-09 13:00:00,21.78,21.78,21.76,21.76,24500.0,14.0277,14.0277,14.0148,14.0148,24500.0
2005-05-09 13:05:00,21.77,21.78,21.73,21.74,11700.0,14.0212,14.0277,13.9955,14.0019,11700.0
2005-05-09 13:10:00,21.74,21.75,21.73,21.74,6700.0,14.0019,14.0084,13.9955,14.0019,6700.0
2005-05-09 13:15:00,21.75,21.76,21.74,21.75,9600.0,14.0084,14.0148,14.0019,14.0084,9600.0
2005-05-09 13:20:00,21.74,21.77,21.73,21.76,25300.0,14.0019,14.0212,13.9955,14.0148,25300.0
2005-05-09 13:25:00,21.76,21.78,21.76,21.78,6000.0,14.0148,14.0277,14.0148,14.0277,6000.0
2005-05-09 13:30:00,21.78,21.8,21.78,21.78,15300.0,14.0277,14.0406,14.0277,14.0277,15300.0
2005-05-09 13:35:00,21.79,21.8,21.78,21.79,17400.0,14.0341,14.0406,14.0277,14.0341,17400.0
2005-05-09 13:40:00,21.8,21.85,21.8,21.85,10600.0,14.0406,14.0728,14.0406,14.0728,10600.0
2005-05-09 13:45:00,21.83,21.86,21.83,21.84,16500.0,14.0599,14.0792,14.0599,14.0663,16500.0
2005-05-09 13:50:00,21.84,21.84,21.82,21.82,17800.0,14.0663,14.0663,14.0535,14.0535,17800.0
2005-05-09 13:55:00,21.82,21.83,21.8,21.83,31600.0,14.0535,14.0599,14.0406,14.0599,31600.0
2005-05-09 14:00:00,21.83,21.84,21.78,21.79,14200.0,14.0599,14.0663,14.0277,14.0341,14200.0
2005-05-09 14:05:00,21.78,21.8,21.76,21.76,12300.0,14.0277,14.0406,14.0148,14.0148,12300.0
2005-05-09 14:10:00,21.76,21.77,21.75,21.76,46600.0,14.0148,14.0212,14.0084,14.0148,46600.0
2005-05-09 14:15:00,21.76,21.78,21.75,21.77,28500.0,14.0148,14.0277,14.0084,14.0212,28500.0
2005-05-09 14:20:00,21.77,21.77,21.73,21.75,21500.0,14.0212,14.0212,13.9955,14.0084,21500.0
2005-05-09 14:25:00,21.75,21.76,21.7,21.7,17600.0,14.0084,14.0148,13.9762,13.9762,17600.0
2005-05-09 14:30:00,21.7,21.71,21.69,21.7,21700.0,13.9762,13.9826,13.9697,13.9762,21700.0
2005-05-09 14:35:00,21.7,21.7,21.69,21.7,16300.0,13.9762,13.9762,13.9697,13.9762,16300.0
2005-05-09 14:40:00,21.7,21.71,21.68,21.68,11300.0,13.9762,13.9826,13.9633,13.9633,11300.0
2005-05-09 14:45:00,21.67,21.69,21.66,21.67,48200.0,13.9568,13.9697,13.9504,13.9568,48200.0
2005-05-09 14:50:00,21.67,21.71,21.67,21.71,57400.0,13.9568,13.9826,13.9568,13.9826,57400.0
2005-05-09 14:55:00,21.7,21.71,21.69,21.69,14500.0,13.9762,13.9826,13.9697,13.9697,14500.0
2005-05-09 15:00:00,21.69,21.7,21.67,21.69,14600.0,13.9697,13.9762,13.9568,13.9697,14600.0
2005-05-09 15:05:00,21.69,21.69,21.64,21.64,25900.0,13.9697,13.9697,13.9375,13.9375,25900.0
2005-05-09 15:10:00,21.64,21.66,21.61,21.66,26700.0,13.9375,13.9504,13.9182,13.9504,26700.0
2005-05-09 15:15:00,21.65,21.72,21.65,21.72,16300.0,13.944,13.989,13.944,13.989,16300.0
2005-05-09 15:20:00,21.72,21.74,21.68,21.68,26500.0,13.989,14.0019,13.9633,13.9633,26500.0
2005-05-09 15:25:00,21.68,21.71,21.66,21.71,63700.0,13.9633,13.9826,13.9504,13.9826,63700.0
2005-05-09 15:30:00,21.7,21.73,21.7,21.73,23000.0,13.9762,13.9955,13.9762,13.9955,23000.0
2005-05-09 15:35:00,21.73,21.75,21.72,21.75,45800.0,13.9955,14.0084,13.989,14.0084,45800.0
2005-05-09 15:40:00,21.75,21.8,21.75,21.8,36500.0,14.0084,14.0406,14.0084,14.0406,36500.0
2005-05-09 15:45:00,21.78,21.84,21.78,21.82,48400.0,14.0277,14.0663,14.0277,14.0535,48400.0
2005-05-09 15:50:00,21.83,21.9,21.82,21.89,74000.0,14.0599,14.105,14.0535,14.0985,74000.0
2005-05-09 15:55:00,21.89,21.98,21.88,21.94,162200.0,14.0985,14.1565,14.0921,14.1307,162200.0
2005-05-10 09:30:00,21.67,21.68,21.62,21.62,75500.0,13.9568,13.9633,13.9246,13.9246,75500.0
2005-05-10 09:35:00,21.62,21.76,21.6,21.74,22800.0,13.9246,14.0148,13.9118,14.0019,22800.0
2005-05-10 09:40:00,21.73,21.75,21.69,21.73,22100.0,13.9955,14.0084,13.9697,13.9955,22100.0
2005-05-10 09:45:00,21.73,21.8,21.73,21.8,12000.0,13.9955,14.0406,13.9955,14.0406,12000.0
2005-05-10 09:50:00,21.8,21.8,21.73,21.77,20900.0,14.0406,14.0406,13.9955,14.0212,20900.0
2005-05-10 09:55:00,21.78,21.81,21.77,21.79,19500.0,14.0277,14.047,14.0212,14.0341,19500.0
2005-05-10 10:00:00,21.79,21.79,21.75,21.76,24300.0,14.0341,14.0341,14.0084,14.0148,24300.0
2005-05-10 10:05:00,21.76,21.8,21.75,21.75,37600.0,14.0148,14.0406,14.0084,14.0084,37600.0
2005-05-10 10:10:00,21.75,21.77,21.71,21.75,16200.0,14.0084,14.0212,13.9826,14.0084,16200.0
2005-05-10 10:15:00,21.74,21.74,21.66,21.66,55900.0,14.0019,14.0019,13.9504,13.9504,55900.0
2005-05-10 10:20:00,21.67,21.67,21.63,21.66,14800.0,13.9568,13.9568,13.9311,13.9504,14800.0
2005-05-10 10:25:00,21.66,21.67,21.64,21.64,8700.0,13.9504,13.9568,13.9375,13.9375,8700.0
2005-05-10 10:30:00,21.66,21.67,21.64,21.65,10100.0,13.9504,13.9568,13.9375,13.944,10100.0
2005-05-10 10:35:00,21.64,21.65,21.63,21.64,4400.0,13.9375,13.944,13.9311,13.9375,4400.0
2005-05-10 10:40:00,21.64,21.69,21.62,21.68,31000.0,13.9375,13.9697,13.9246,13.9633,31000.0
2005-05-10 10:45:00,21.68,21.7,21.67,21.69,13400.0,13.9633,13.9762,13.9568,13.9697,13400.0
2005-05-10 10:50:00,21.69,21.7,21.67,21.69,10600.0,13.9697,13.9762,13.9568,13.9697,10600.0
2005-05-10 10:55:00,21.69,21.71,21.69,21.71,10700.0,13.9697,13.9826,13.9697,13.9826,10700.0
2005-05-10 11:00:00,21.71,21.73,21.7,21.73,22400.0,13.9826,13.9955,13.9762,13.9955,22400.0
2005-05-10 11:05:00,21.72,21.81,21.7,21.78,24700.0,13.989,14.047,13.9762,14.0277,24700.0
2005-05-10 11:10:00,21.78,21.78,21.76,21.77,15500.0,14.0277,14.0277,14.0148,14.0212,15500.0
2005-05-10 11:15:00,21.77,21.78,21.77,21.78,4600.0,14.0212,14.0277,14.0212,14.0277,4600.0
2005-05-10 11:20:00,21.79,21.8,21.78,21.8,12200.0,14.0341,14.0406,14.0277,14.0406,12200.0
2005-05-10 11:25:00,21.81,21.81,21.8,21.81,21700.0,14.047,14.047,14.0406,14.047,21700.0
2005-05-10 11:30:00,21.81,21.81,21.8,21.8,8900.0,14.047,14.047,14.0406,14.0406,8900.0
2005-05-10 11:35:00,21.8,21.81,21.8,21.81,9200.0,14.0406,14.047,14.0406,14.047,9200.0
2005-05-10 11:40:00,21.81,21.83,21.8,21.8,9500.0,14.047,14.0599,14.0406,14.0406,9500.0
2005-05-10 11:45:00,21.81,21.81,21.8,21.81,22500.0,14.047,14.047,14.0406,14.047,22500.0
2005-05-10 11:50:00,21.8,21.8,21.77,21.78,30300.0,14.0406,14.0406,14.0212,14.0277,30300.0
2005-05-10 11:55:00,21.76,21.77,21.75,21.75,11400.0,14.0148,14.0212,14.0084,14.0084,11400.0
2005-05-10 12:00:00,21.75,21.77,21.74,21.75,37000.0,14.0084,14.0212,14.0019,14.0084,37000.0
2005-05-10 12:05:00,21.76,21.76,21.74,21.75,23000.0,14.0148,14.0148,14.0019,14.0084,23000.0
2005-05-10 12:10:00,21.75,21.76,21.75,21.75,6400.0,14.0084,14.0148,14.0084,14.0084,6400.0
2005-05-10 12:15:00,21.75,21.78,21.75,21.78,12600.0,14.0084,14.0277,14.0084,14.0277,12600.0
2005-05-10 12:20:00,21.78,21.79,21.77,21.77,9500.0,14.0277,14.0341,14.0212,14.0212,9500.0
2005-05-10 12:25:00,21.77,21.78,21.76,21.78,8900.0,14.0212,14.0277,14.0148,14.0277,8900.0
2005-05-10 12:30:00,21.77,21.77,21.76,21.77,12900.0,14.0212,14.0212,14.0148,14.0212,12900.0
2005-05-10 12:35:00,21.76,21.77,21.76,21.76,5600.0,14.0148,14.0212,14.0148,14.0148,5600.0
2005-05-10 12:40:00,21.76,21.77,21.75,21.76,6300.0,14.0148,14.0212,14.0084,14.0148,6300.0
2005-05-10 12:45:00,21.76,21.8,21.76,21.79,12100.0,14.0148,14.0406,14.0148,14.0341,12100.0
2005-05-10 12:50:00,21.79,21.83,21.79,21.82,17200.0,14.0341,14.0599,14.0341,14.0535,17200.0
2005-05-10 12:55:00,21.82,21.87,21.82,21.85,12700.0,14.0535,14.0857,14.0535,14.0728,12700.0
2005-05-10 13:00:00,21.86,21.87,21.8,21.82,12800.0,14.0792,14.0857,14.0406,14.0535,12800.0
2005-05-10 13:05:00,21.82,21.84,21.81,21.81,11500.0,14.0535,14.0663,14.047,14.047,11500.0
2005-05-10 13:10:00,21.81,21.83,21.81,21.83,6900.0,14.047,14.0599,14.047,14.0599,6900.0
2005-05-10 13:15:00,21.83,21.83,21.81,21.82,4800.0,14.0599,14.0599,14.047,14.0535,4800.0
2005-05-10 13:20:00,21.81,21.83,21.81,21.83,7700.0,14.047,14.0599,14.047,14.0599,7700.0
2005-05-10 13:25:00,21.83,21.86,21.82,21.86,18300.0,14.0599,14.0792,14.0535,14.0792,18300.0
2005-05-10 13:30:00,21.87,21.89,21.86,21.88,22700.0,14.0857,14.0985,14.0792,14.0921,22700.0
2005-05-10 13:35:00,21.89,21.89,21.88,21.88,9500.0,14.0985,14.0985,14.0921,14.0921,9500.0
2005-05-10 13:40:00,21.88,21.89,21.88,21.89,8900.0,14.0921,14.0985,14.0921,14.0985,8900.0
2005-05-10 13:45:00,21.89,21.89,21.88,21.88,16700.0,14.0985,14.0985,14.0921,14.0921,16700.0
2005-05-10 13:50:00,21.88,21.92,21.87,21.91,46800.0,14.0921,14.1179,14.0857,14.1114,46800.0
2005-05-10 13:55:00,21.9,21.9,21.88,21.89,6500.0,14.105,14.105,14.0921,14.0985,6500.0
2005-05-10 14:00:00,21.88,21.89,21.82,21.84,43800.0,14.0921,14.0985,14.0535,14.0663,43800.0
2005-05-10 14:05:00,21.85,21.85,21.82,21.82,8700.0,14.0728,14.0728,14.0535,14.0535,8700.0
2005-05-10 14:10:00,21.82,21.85,21.82,21.84,49400.0,14.0535,14.0728,14.0535,14.0663,49400.0
2005-05-10 14:15:00,21.84,21.84,21.8,21.81,16300.0,14.0663,14.0663,14.0406,14.047,16300.0
2005-05-10 14:20:00,21.81,21.82,21.81,21.81,15600.0,14.047,14.0535,14.047,14.047,15600.0
2005-05-10 14:25:00,21.8,21.82,21.8,21.81,9600.0,14.0406,14.0535,14.0406,14.047,9600.0
2005-05-10 14:30:00,21.82,21.82,21.81,21.82,17100.0,14.0535,14.0535,14.047,14.0535,17100.0
2005-05-10 14:35:00,21.81,21.81,21.78,21.78,32800.0,14.047,14.047,14.0277,14.0277,32800.0
2005-05-10 14:40:00,21.77,21.77,21.71,21.72,22500.0,14.0212,14.0212,13.9826,13.989,22500.0
2005-05-10 14:45:00,21.72,21.74,21.72,21.73,12500.0,13.989,14.0019,13.989,13.9955,12500.0
2005-05-10 14:50:00,21.73,21.77,21.73,21.77,25500.0,13.9955,14.0212,13.9955,14.0212,25500.0
2005-05-10 14:55:00,21.77,21.81,21.77,21.8,43700.0,14.0212,14.047,14.0212,14.0406,43700.0
2005-05-10 15:00:00,21.8,21.81,21.78,21.78,76300.0,14.0406,14.047,14.0277,14.0277,76300.0
2005-05-10 15:05:00,21.78,21.79,21.75,21.75,17500.0,14.0277,14.0341,14.0084,14.0084,17500.0
2005-05-10 15:10:00,21.76,21.77,21.75,21.76,12200.0,14.0148,14.0212,14.0084,14.0148,12200.0
2005-05-10 15:15:00,21.76,21.77,21.75,21.76,19800.0,14.0148,14.0212,14.0084,14.0148,19800.0
2005-05-10 15:20:00,21.77,21.78,21.75,21.76,12800.0,14.0212,14.0277,14.0084,14.0148,12800.0
2005-05-10 15:25:00,21.75,21.78,21.75,21.78,58600.0,14.0084,14.0277,14.0084,14.0277,58600.0
2005-05-10 15:30:00,21.77,21.78,21.75,21.77,81400.0,14.0212,14.0277,14.0084,14.0212,81400.0
2005-05-10 15:35:00,21.76,21.77,21.75,21.75,30500.0,14.0148,14.0212,14.0084,14.0084,30500.0
2005-05-10 15:40:00,21.76,21.77,21.75,21.76,19800.0,14.0148,14.0212,14.0084,14.0148,19800.0
2005-05-10 15:45:00,21.77,21.85,21.76,21.83,65000.0,14.0212,14.0728,14.0148,14.0599,65000.0
2005-05-10 15:50:00,21.83,21.85,21.83,21.85,96600.0,14.0599,14.0728,14.0599,14.0728,96600.0
2005-05-10 15:55:00,21.84,21.88,21.84,21.87,97800.0,14.0663,14.0921,14.0663,14.0857,97800.0
2005-05-11 09:30:00,21.85,21.98,21.85,21.95,29700.0,14.0728,14.1565,14.0728,14.1372,29700.0
2005-05-11 09:35:00,21.96,21.96,21.9,21.95,7700.0,14.1436,14.1436,14.105,14.1372,7700.0
2005-05-11 09:40:00,21.95,22.0,21.92,22.0,42100.0,14.1372,14.1694,14.1179,14.1694,42100.0
2005-05-11 09:45:00,21.97,22.07,21.97,22.07,21500.0,14.1501,14.2145,14.1501,14.2145,21500.0
2005-05-11 09:50:00,22.08,22.13,22.05,22.05,38500.0,14.2209,14.2531,14.2016,14.2016,38500.0
2005-05-11 09:55:00,22.06,22.13,22.04,22.05,41100.0,14.208,14.2531,14.1951,14.2016,41100.0
2005-05-11 10:00:00,22.05,22.09,22.03,22.09,25700.0,14.2016,14.2273,14.1887,14.2273,25700.0
2005-05-11 10:05:00,22.08,22.08,22.01,22.02,18800.0,14.2209,14.2209,14.1758,14.1823,18800.0
2005-05-11 10:10:00,22.02,22.03,22.01,22.02,17300.0,14.1823,14.1887,14.1758,14.1823,17300.0
2005-05-11 10:15:00,22.02,22.03,21.99,22.02,24300.0,14.1823,14.1887,14.1629,14.1823,24300.0
2005-05-11 10:20:00,22.01,22.01,21.98,21.98,16100.0,14.1758,14.1758,14.1565,14.1565,16100.0
2005-05-11 10:25:00,21.99,22.01,21.9,21.92,15400.0,14.1629,14.1758,14.105,14.1179,15400.0
2005-05-11 10:30:00,21.94,22.01,21.83,21.84,24000.0,14.1307,14.1758,14.0599,14.0663,24000.0
2005-05-11 10:35:00,21.86,21.96,21.86,21.96,30000.0,14.0792,14.1436,14.0792,14.1436,30000.0
2005-05-11 10:40:00,21.93,21.95,21.92,21.94,36000.0,14.1243,14.1372,14.1179,14.1307,36000.0
2005-05-11 10:45:00,21.93,21.95,21.9,21.95,17700.0,14.1243,14.1372,14.105,14.1372,17700.0
2005-05-11 10:50:00,21.95,21.95,21.9,21.9,17100.0,14.1372,14.1372,14.105,14.105,17100.0
2005-05-11 10:55:00,21.9,21.93,21.9,21.92,24300.0,14.105,14.1243,14.105,14.1179,24300.0
2005-05-11 11:00:00,21.91,21.92,21.87,21.88,23400.0,14.1114,14.1179,14.0857,14.0921,23400.0
2005-05-11 11:05:00,21.89,21.9,21.8,21.9,31000.0,14.0985,14.105,14.0406,14.105,31000.0
2005-05-11 11:10:00,21.89,21.9,21.87,21.87,34100.0,14.0985,14.105,14.0857,14.0857,34100.0
2005-05-11 11:15:00,21.87,21.92,21.87,21.89,54800.0,14.0857,14.1179,14.0857,14.0985,54800.0
2005-05-11 11:20:00,21.89,21.89,21.88,21.89,9300.0,14.0985,14.0985,14.0921,14.0985,9300.0
2005-05-11 11:25:00,21.88,21.89,21.87,21.89,22600.0,14.0921,14.0985,14.0857,14.0985,22600.0
2005-05-11 11:30:00,21.89,21.91,21.88,21.91,16700.0,14.0985,14.1114,14.0921,14.1114,16700.0
2005-05-11 11:35:00,21.9,21.91,21.87,21.88,22500.0,14.105,14.1114,14.0857,14.0921,22500.0
2005-05-11 11:40:00,21.88,21.9,21.88,21.9,12700.0,14.0921,14.105,14.0921,14.105,12700.0
2005-05-11 11:45:00,21.89,21.92,21.89,21.9,14700.0,14.0985,14.1179,14.0985,14.105,14700.0
2005-05-11 11:50:00,21.9,21.92,21.88,21.91,12200.0,14.105,14.1179,14.0921,14.1114,12200.0
2005-05-11 11:55:00,21.91,21.92,21.9,21.91,16500.0,14.1114,14.1179,14.105,14.1114,16500.0
2005-05-11 12:00:00,21.92,21.93,21.91,21.93,12100.0,14.1179,14.1243,14.1114,14.1243,12100.0
2005-05-11 12:05:00,21.94,21.95,21.86,21.93,73100.0,14.1307,14.1372,14.0792,14.1243,73100.0
2005-05-11 12:10:00,21.93,21.96,21.87,21.96,39200.0,14.1243,14.1436,14.0857,14.1436,39200.0
2005-05-11 12:15:00,21.96,21.98,21.91,21.93,17700.0,14.1436,14.1565,14.1114,14.1243,17700.0
2005-05-11 12:20:00,21.94,21.96,21.93,21.93,8100.0,14.1307,14.1436,14.1243,14.1243,8100.0
2005-05-11 12:25:00,21.94,21.96,21.91,21.93,13000.0,14.1307,14.1436,14.1114,14.1243,13000.0
2005-05-11 12:30:00,21.92,21.94,21.9,21.92,12200.0,14.1179,14.1307,14.105,14.1179,12200.0
2005-05-11 12:35:00,21.92,21.94,21.92,21.94,15300.0,14.1179,14.1307,14.1179,14.1307,15300.0
2005-05-11 12:40:00,21.95,21.97,21.94,21.96,4700.0,14.1372,14.1501,14.1307,14.1436,4700.0
2005-05-11 12:45:00,21.94,21.96,21.94,21.96,12300.0,14.1307,14.1436,14.1307,14.1436,12300.0
2005-05-11 12:50:00,21.96,21.98,21.95,21.98,17900.0,14.1436,14.1565,14.1372,14.1565,17900.0
2005-05-11 12:55:00,21.97,22.01,21.97,22.01,13200.0,14.1501,14.1758,14.1501,14.1758,13200.0
2005-05-11 13:00:00,22.01,22.04,21.98,22.03,19700.0,14.1758,14.1951,14.1565,14.1887,19700.0
2005-05-11 13:05:00,22.03,22.04,22.02,22.04,15000.0,14.1887,14.1951,14.1823,14.1951,15000.0
2005-05-11 13:10:00,22.04,22.11,22.03,22.11,33300.0,14.1951,14.2402,14.1887,14.2402,33300.0
2005-05-11 13:15:00,22.12,22.13,22.1,22.13,56900.0,14.2467,14.2531,14.2338,14.2531,56900.0
2005-05-11 13:20:00,22.12,22.12,22.09,22.09,18700.0,14.2467,14.2467,14.2273,14.2273,18700.0
2005-05-11 13:25:00,22.09,22.1,22.07,22.08,20100.0,14.2273,14.2338,14.2145,14.2209,20100.0
2005-05-11 13:30:00,22.07,22.08,22.06,22.07,11700.0,14.2145,14.2209,14.208,14.2145,11700.0
2005-05-11 13:35:00,22.06,22.09,22.06,22.07,14700.0,14.208,14.2273,14.208,14.2145,14700.0
2005-05-11 13:40:00,22.06,22.07,22.05,22.06,7900.0,14.208,14.2145,14.2016,14.208,7900.0
2005-05-11 13:45:00,22.06,22.06,22.02,22.04,15100.0,14.208,14.208,14.1823,14.1951,15100.0
2005-05-11 13:50:00,22.03,22.03,22.01,22.01,18100.0,14.1887,14.1887,14.1758,14.1758,18100.0
2005-05-11 13:55:00,22.02,22.03,22.01,22.01,7900.0,14.1823,14.1887,14.1758,14.1758,7900.0
2005-05-11 14:00:00,22.02,22.09,22.01,22.09,9200.0,14.1823,14.2273,14.1758,14.2273,9200.0
2005-05-11 14:05:00,22.09,22.16,22.07,22.16,22800.0,14.2273,14.2724,14.2145,14.2724,22800.0
2005-05-11 14:10:00,22.16,22.19,22.14,22.15,48600.0,14.2724,14.2918,14.2596,14.266,48600.0
2005-05-11 14:15:00,22.16,22.21,22.14,22.21,34200.0,14.2724,14.3046,14.2596,14.3046,34200.0
2005-05-11 14:20:00,22.21,22.22,22.18,22.21,11000.0,14.3046,14.3111,14.2853,14.3046,11000.0
2005-05-11 14:25:00,22.21,22.23,22.17,22.18,17600.0,14.3046,14.3175,14.2789,14.2853,17600.0
2005-05-11 14:30:00,22.18,22.18,22.15,22.16,3100.0,14.2853,14.2853,14.266,14.2724,3100.0
2005-05-11 14:35:00,22.16,22.17,22.15,22.15,10200.0,14.2724,14.2789,14.266,14.266,10200.0
2005-05-11 14:40:00,22.16,22.17,22.15,22.15,11700.0,14.2724,14.2789,14.266,14.266,11700.0
2005-05-11 14:45:00,22.15,22.18,22.13,22.16,12700.0,14.266,14.2853,14.2531,14.2724,12700.0
2005-05-11 14:50:00,22.15,22.16,22.13,22.14,16000.0,14.266,14.2724,14.2531,14.2596,16000.0
2005-05-11 14:55:00,22.14,22.14,22.1,22.1,11200.0,14.2596,14.2596,14.2338,14.2338,11200.0
2005-05-11 15:00:00,22.1,22.11,22.1,22.1,16100.0,14.2338,14.2402,14.2338,14.2338,16100.0
2005-05-11 15:05:00,22.1,22.1,22.08,22.1,36100.0,14.2338,14.2338,14.2209,14.2338,36100.0
2005-05-11 15:10:00,22.1,22.14,22.1,22.13,29900.0,14.2338,14.2596,14.2338,14.2531,29900.0
2005-05-11 15:15:00,22.13,22.14,22.1,22.14,19500.0,14.2531,14.2596,14.2338,14.2596,19500.0
2005-05-11 15:20:00,22.13,22.2,22.13,22.15,32100.0,14.2531,14.2982,14.2531,14.266,32100.0
2005-05-11 15:25:00,22.15,22.15,22.11,22.11,42500.0,14.266,14.266,14.2402,14.2402,42500.0
2005-05-11 15:30:00,22.16,22.16,22.12,22.15,60600.0,14.2724,14.2724,14.2467,14.266,60600.0
2005-05-11 15:35:00,22.15,22.18,22.15,22.18,61200.0,14.266,14.2853,14.266,14.2853,61200.0
2005-05-11 15:40:00,22.16,22.19,22.15,22.18,50400.0,14.2724,14.2918,14.266,14.2853,50400.0
2005-05-11 15:45:00,22.17,22.2,22.14,22.18,46500.0,14.2789,14.2982,14.2596,14.2853,46500.0
2005-05-11 15:50:00,22.2,22.21,22.19,22.2,65000.0,14.2982,14.3046,14.2918,14.2982,65000.0
2005-05-11 15:55:00,22.2,22.2,22.18,22.19,66400.0,14.2982,14.2982,14.2853,14.2918,66400.0
2005-05-12 09:30:00,21.67,22.35,21.67,22.33,30100.0,13.9568,14.3948,13.9568,14.3819,30100.0
2005-05-12 09:35:00,22.34,22.44,22.32,22.42,24900.0,14.3884,14.4528,14.3755,14.4399,24900.0
2005-05-12 09:40:00,22.42,22.52,22.42,22.52,38400.0,14.4399,14.5043,14.4399,14.5043,38400.0
2005-05-12 09:45:00,22.5,22.54,22.39,22.42,63800.0,14.4914,14.5172,14.4206,14.4399,63800.0
2005-05-12 09:50:00,22.4,22.41,22.3,22.31,23700.0,14.427,14.4334,14.3626,14.369,23700.0
2005-05-12 09:55:00,22.31,22.47,22.27,22.47,58700.0,14.369,14.4721,14.3433,14.4721,58700.0
2005-05-12 10:00:00,22.47,22.48,22.39,22.39,39400.0,14.4721,14.4785,14.4206,14.4206,39400.0
2005-05-12 10:05:00,22.39,22.44,22.37,22.43,44900.0,14.4206,14.4528,14.4077,14.4463,44900.0
2005-05-12 10:10:00,22.43,22.5,22.4,22.49,25900.0,14.4463,14.4914,14.427,14.485,25900.0
2005-05-12 10:15:00,22.5,22.56,22.48,22.54,41000.0,14.4914,14.5301,14.4785,14.5172,41000.0
2005-05-12 10:20:00,22.54,22.56,22.53,22.55,24900.0,14.5172,14.5301,14.5107,14.5236,24900.0
2005-05-12 10:25:00,22.55,22.6,22.55,22.6,34300.0,14.5236,14.5558,14.5236,14.5558,34300.0
2005-05-12 10:30:00,22.63,22.66,22.6,22.61,72500.0,14.5751,14.5945,14.5558,14.5623,72500.0
2005-05-12 10:35:00,22.62,22.66,22.59,22.64,39200.0,14.5687,14.5945,14.5494,14.5816,39200.0
2005-05-12 10:40:00,22.64,22.66,22.64,22.65,20400.0,14.5816,14.5945,14.5816,14.588,20400.0
2005-05-12 10:45:00,22.65,22.66,22.58,22.58,33500.0,14.588,14.5945,14.5429,14.5429,33500.0
2005-05-12 10:50:00,22.59,22.61,22.57,22.58,24000.0,14.5494,14.5623,14.5365,14.5429,24000.0
2005-05-12 10:55:00,22.57,22.57,22.41,22.45,48500.0,14.5365,14.5365,14.4334,14.4592,48500.0
2005-05-12 11:00:00,22.46,22.56,22.46,22.55,36700.0,14.4657,14.5301,14.4657,14.5236,36700.0
2005-05-12 11:05:00,22.54,22.6,22.54,22.54,41800.0,14.5172,14.5558,14.5172,14.5172,41800.0
2005-05-12 11:10:00,22.54,22.58,22.54,22.57,22500.0,14.5172,14.5429,14.5172,14.5365,22500.0
2005-05-12 11:15:00,22.56,22.57,22.55,22.57,13000.0,14.5301,14.5365,14.5236,14.5365,13000.0
2005-05-12 11:20:00,22.57,22.6,22.55,22.57,16700.0,14.5365,14.5558,14.5236,14.5365,16700.0
2005-05-12 11:25:00,22.57,22.63,22.57,22.62,41600.0,14.5365,14.5751,14.5365,14.5687,41600.0
2005-05-12 11:30:00,22.62,22.62,22.6,22.6,11900.0,14.5687,14.5687,14.5558,14.5558,11900.0
2005-05-12 11:35:00,22.6,22.65,22.6,22.65,18200.0,14.5558,14.588,14.5558,14.588,18200.0
2005-05-12 11:40:00,22.65,22.66,22.64,22.65,118900.0,14.588,14.5945,14.5816,14.588,118900.0
2005-05-12 11:45:00,22.65,22.65,22.61,22.62,25600.0,14.588,14.588,14.5623,14.5687,25600.0
2005-05-12 11:50:00,22.62,22.64,22.53,22.53,21200.0,14.5687,14.5816,14.5107,14.5107,21200.0
2005-05-12 11:55:00,22.55,22.71,22.51,22.54,257300.0,14.5236,14.6267,14.4979,14.5172,257300.0
2005-05-12 12:00:00,22.54,22.54,22.24,22.37,125400.0,14.5172,14.5172,14.324,14.4077,125400.0
2005-05-12 12:05:00,22.37,22.43,22.3,22.4,160400.0,14.4077,14.4463,14.3626,14.427,160400.0
2005-05-12 12:10:00,22.4,22.48,22.37,22.4,54100.0,14.427,14.4785,14.4077,14.427,54100.0
2005-05-12 12:15:00,22.39,22.45,22.34,22.35,98600.0,14.4206,14.4592,14.3884,14.3948,98600.0
2005-05-12 12:20:00,22.35,22.35,22.32,22.34,88500.0,14.3948,14.3948,14.3755,14.3884,88500.0
2005-05-12 12:25:00,22.34,22.42,22.34,22.37,73700.0,14.3884,14.4399,14.3884,14.4077,73700.0
2005-05-12 12:30:00,22.38,22.39,22.38,22.38,15200.0,14.4141,14.4206,14.4141,14.4141,15200.0
2005-05-12 12:35:00,22.38,22.38,22.33,22.36,30300.0,14.4141,14.4141,14.3819,14.4012,30300.0
2005-05-12 12:40:00,22.36,22.36,22.33,22.33,10500.0,14.4012,14.4012,14.3819,14.3819,10500.0
2005-05-12 12:45:00,22.33,22.34,22.32,22.33,12700.0,14.3819,14.3884,14.3755,14.3819,12700.0
2005-05-12 12:50:00,22.33,22.36,22.33,22.35,39600.0,14.3819,14.4012,14.3819,14.3948,39600.0
2005-05-12 12:55:00,22.35,22.39,22.35,22.37,60300.0,14.3948,14.4206,14.3948,14.4077,60300.0
2005-05-12 13:00:00,22.39,22.39,22.38,22.38,27100.0,14.4206,14.4206,14.4141,14.4141,27100.0
2005-05-12 13:05:00,22.38,22.38,22.37,22.37,41100.0,14.4141,14.4141,14.4077,14.4077,41100.0
2005-05-12 13:10:00,22.38,22.4,22.36,22.36,59900.0,14.4141,14.427,14.4012,14.4012,59900.0
2005-05-12 13:15:00,22.34,22.36,22.33,22.36,34700.0,14.3884,14.4012,14.3819,14.4012,34700.0
2005-05-12 13:20:00,22.36,22.36,22.33,22.35,14600.0,14.4012,14.4012,14.3819,14.3948,14600.0
2005-05-12 13:25:00,22.35,22.38,22.35,22.36,17800.0,14.3948,14.4141,14.3948,14.4012,17800.0
2005-05-12 13:30:00,22.36,22.37,22.35,22.36,48200.0,14.4012,14.4077,14.3948,14.4012,48200.0
2005-05-12 13:35:00,22.36,22.36,22.34,22.35,14900.0,14.4012,14.4012,14.3884,14.3948,14900.0
2005-05-12 13:40:00,22.34,22.34,22.33,22.34,45800.0,14.3884,14.3884,14.3819,14.3884,45800.0
2005-05-12 13:45:00,22.34,22.35,22.28,22.28,27800.0,14.3884,14.3948,14.3497,14.3497,27800.0
2005-05-12 13:50:00,22.28,22.28,22.21,22.21,46900.0,14.3497,14.3497,14.3046,14.3046,46900.0
2005-05-12 13:55:00,22.21,22.22,22.13,22.14,96000.0,14.3046,14.3111,14.2531,14.2596,96000.0
2005-05-12 14:00:00,22.14,22.17,22.11,22.14,62400.0,14.2596,14.2789,14.2402,14.2596,62400.0
2005-05-12 14:05:00,22.14,22.2,22.08,22.1,71600.0,14.2596,14.2982,14.2209,14.2338,71600.0
2005-05-12 14:10:00,22.1,22.11,22.07,22.07,36600.0,14.2338,14.2402,14.2145,14.2145,36600.0
2005-05-12 14:15:00,22.07,22.07,22.01,22.03,89100.0,14.2145,14.2145,14.1758,14.1887,89100.0
2005-05-12 14:20:00,22.03,22.03,22.0,22.01,114200.0,14.1887,14.1887,14.1694,14.1758,114200.0
2005-05-12 14:25:00,22.01,22.03,21.93,21.95,61100.0,14.1758,14.1887,14.1243,14.1372,61100.0
2005-05-12 14:30:00,21.96,22.0,21.95,21.98,34100.0,14.1436,14.1694,14.1372,14.1565,34100.0
2005-05-12 14:35:00,21.98,21.99,21.96,21.97,36100.0,14.1565,14.1629,14.1436,14.1501,36100.0
2005-05-12 14:40:00,21.98,21.98,21.86,21.86,32300.0,14.1565,14.1565,14.0792,14.0792,32300.0
2005-05-12 14:45:00,21.87,21.9,21.86,21.9,39200.0,14.0857,14.105,14.0792,14.105,39200.0
2005-05-12 14:50:00,21.9,21.96,21.9,21.96,18300.0,14.105,14.1436,14.105,14.1436,18300.0
2005-05-12 14:55:00,21.96,22.03,21.96,21.98,32600.0,14.1436,14.1887,14.1436,14.1565,32600.0
2005-05-12 15:00:00,21.99,22.01,21.98,22.0,54700.0,14.1629,14.1758,14.1565,14.1694,54700.0
2005-05-12 15:05:00,21.99,22.0,21.98,21.98,16600.0,14.1629,14.1694,14.1565,14.1565,16600.0
2005-05-12 15:10:00,21.98,21.98,21.92,21.92,43700.0,14.1565,14.1565,14.1179,14.1179,43700.0
2005-05-12 15:15:00,21.91,21.91,21.86,21.88,31500.0,14.1114,14.1114,14.0792,14.0921,31500.0
2005-05-12 15:20:00,21.88,21.91,21.86,21.91,35800.0,14.0921,14.1114,14.0792,14.1114,35800.0
2005-05-12 15:25:00,21.92,21.96,21.91,21.92,27900.0,14.1179,14.1436,14.1114,14.1179,27900.0
2005-05-12 15:30:00,21.91,21.91,21.86,21.89,15600.0,14.1114,14.1114,14.0792,14.0985,15600.0
2005-05-12 15:35:00,21.89,21.93,21.88,21.93,110300.0,14.0985,14.1243,14.0921,14.1243,110300.0
2005-05-12 15:40:00,21.93,22.01,21.93,21.99,33200.0,14.1243,14.1758,14.1243,14.1629,33200.0
2005-05-12 15:45:00,21.98,22.0,21.96,21.99,53800.0,14.1565,14.1694,14.1436,14.1629,53800.0
2005-05-12 15:50:00,22.0,22.0,21.95,21.95,89900.0,14.1694,14.1694,14.1372,14.1372,89900.0
2005-05-12 15:55:00,21.95,21.98,21.94,21.97,93000.0,14.1372,14.1565,14.1307,14.1501,93000.0
2005-05-13 09:30:00,22.0,22.0,21.91,22.0,40000.0,14.1694,14.1694,14.1114,14.1694,40000.0
2005-05-13 09:35:00,21.97,22.0,21.95,21.98,37000.0,14.1501,14.1694,14.1372,14.1565,37000.0
2005-05-13 09:40:00,21.98,22.06,21.98,22.06,53600.0,14.1565,14.208,14.1565,14.208,53600.0
2005-05-13 09:45:00,22.05,22.05,22.01,22.02,21800.0,14.2016,14.2016,14.1758,14.1823,21800.0
2005-05-13 09:50:00,22.02,22.03,21.95,21.95,138900.0,14.1823,14.1887,14.1372,14.1372,138900.0
2005-05-13 09:55:00,21.95,22.0,21.93,21.96,48600.0,14.1372,14.1694,14.1243,14.1436,48600.0
2005-05-13 10:00:00,21.97,21.97,21.87,21.87,111500.0,14.1501,14.1501,14.0857,14.0857,111500.0
2005-05-13 10:05:00,21.89,21.97,21.88,21.96,21100.0,14.0985,14.1501,14.0921,14.1436,21100.0
2005-05-13 10:10:00,21.96,22.0,21.92,22.0,19100.0,14.1436,14.1694,14.1179,14.1694,19100.0
2005-05-13 10:15:00,22.0,22.06,22.0,22.02,22000.0,14.1694,14.208,14.1694,14.1823,22000.0
2005-05-13 10:20:00,22.01,22.03,21.97,22.0,57200.0,14.1758,14.1887,14.1501,14.1694,57200.0
2005-05-13 10:25:00,22.0,22.04,21.99,22.03,17000.0,14.1694,14.1951,14.1629,14.1887,17000.0
2005-05-13 10:30:00,22.03,22.1,22.03,22.09,31400.0,14.1887,14.2338,14.1887,14.2273,31400.0
2005-05-13 10:35:00,22.1,22.1,22.06,22.08,102000.0,14.2338,14.2338,14.208,14.2209,102000.0
2005-05-13 10:40:00,22.07,22.13,22.05,22.13,120800.0,14.2145,14.2531,14.2016,14.2531,120800.0
2005-05-13 10:45:00,22.14,22.15,22.11,22.13,34200.0,14.2596,14.266,14.2402,14.2531,34200.0
2005-05-13 10:50:00,22.15,22.25,22.15,22.23,103300.0,14.266,14.3304,14.266,14.3175,103300.0
2005-05-13 10:55:00,22.27,22.29,22.24,22.25,77300.0,14.3433,14.3562,14.324,14.3304,77300.0
2005-05-13 11:00:00,22.25,22.25,22.23,22.23,39900.0,14.3304,14.3304,14.3175,14.3175,39900.0
2005-05-13 11:05:00,22.23,22.28,22.22,22.23,49100.0,14.3175,14.3497,14.3111,14.3175,49100.0
2005-05-13 11:10:00,22.23,22.23,22.19,22.21,16500.0,14.3175,14.3175,14.2918,14.3046,16500.0
2005-05-13 11:15:00,22.21,22.21,22.18,22.19,13300.0,14.3046,14.3046,14.2853,14.2918,13300.0
2005-05-13 11:20:00,22.19,22.19,22.14,22.18,68500.0,14.2918,14.2918,14.2596,14.2853,68500.0
2005-05-13 11:25:00,22.18,22.27,22.18,22.26,24400.0,14.2853,14.3433,14.2853,14.3368,24400.0
2005-05-13 11:30:00,22.25,22.27,22.22,22.23,23900.0,14.3304,14.3433,14.3111,14.3175,23900.0
2005-05-13 11:35:00,22.23,22.23,22.19,22.19,22000.0,14.3175,14.3175,14.2918,14.2918,22000.0
2005-05-13 11:40:00,22.19,22.19,22.13,22.14,26800.0,14.2918,14.2918,14.2531,14.2596,26800.0
2005-05-13 11:45:00,22.14,22.15,22.13,22.14,12800.0,14.2596,14.266,14.2531,14.2596,12800.0
2005-05-13 11:50:00,22.15,22.15,22.13,22.13,35400.0,14.266,14.266,14.2531,14.2531,35400.0
2005-05-13 11:55:00,22.13,22.13,22.08,22.1,52400.0,14.2531,14.2531,14.2209,14.2338,52400.0
2005-05-13 12:00:00,22.09,22.1,22.07,22.07,30300.0,14.2273,14.2338,14.2145,14.2145,30300.0
2005-05-13 12:05:00,22.07,22.08,22.05,22.06,13800.0,14.2145,14.2209,14.2016,14.208,13800.0
2005-05-13 12:10:00,22.06,22.07,22.0,22.01,47800.0,14.208,14.2145,14.1694,14.1758,47800.0
2005-05-13 12:15:00,22.02,22.03,22.0,22.01,14400.0,14.1823,14.1887,14.1694,14.1758,14400.0
2005-05-13 12:20:00,22.03,22.07,22.01,22.04,37400.0,14.1887,14.2145,14.1758,14.1951,37400.0
2005-05-13 12:25:00,22.04,22.05,22.0,22.02,15900.0,14.1951,14.2016,14.1694,14.1823,15900.0
2005-05-13 12:30:00,22.02,22.03,21.98,21.98,18800.0,14.1823,14.1887,14.1565,14.1565,18800.0
2005-05-13 12:35:00,21.99,22.03,21.99,22.02,17300.0,14.1629,14.1887,14.1629,14.1823,17300.0
2005-05-13 12:40:00,22.03,22.03,21.99,22.0,11800.0,14.1887,14.1887,14.1629,14.1694,11800.0
2005-05-13 12:45:00,22.01,22.04,22.0,22.0,13500.0,14.1758,14.1951,14.1694,14.1694,13500.0
2005-05-13 12:50:00,22.0,22.01,21.99,22.01,13000.0,14.1694,14.1758,14.1629,14.1758,13000.0
2005-05-13 12:55:00,22.01,22.02,21.99,22.0,10200.0,14.1758,14.1823,14.1629,14.1694,10200.0
2005-05-13 13:00:00,21.99,22.03,21.99,22.03,4900.0,14.1629,14.1887,14.1629,14.1887,4900.0
2005-05-13 13:05:00,22.03,22.05,22.03,22.05,21400.0,14.1887,14.2016,14.1887,14.2016,21400.0
2005-05-13 13:10:00,22.05,22.07,22.03,22.03,21000.0,14.2016,14.2145,14.1887,14.1887,21000.0
2005-05-13 13:15:00,22.02,22.03,21.99,22.0,13500.0,14.1823,14.1887,14.1629,14.1694,13500.0
2005-05-13 13:20:00,22.0,22.02,21.99,22.0,17300.0,14.1694,14.1823,14.1629,14.1694,17300.0
2005-05-13 13:25:00,21.99,22.0,21.97,21.99,28400.0,14.1629,14.1694,14.1501,14.1629,28400.0
2005-05-13 13:30:00,21.99,22.0,21.99,21.99,17400.0,14.1629,14.1694,14.1629,14.1629,17400.0
2005-05-13 13:35:00,21.99,22.01,21.99,22.0,90200.0,14.1629,14.1758,14.1629,14.1694,90200.0
2005-05-13 13:40:00,22.0,22.01,21.98,21.98,109200.0,14.1694,14.1758,14.1565,14.1565,109200.0
2005-05-13 13:45:00,21.98,22.0,21.96,22.0,49500.0,14.1565,14.1694,14.1436,14.1694,49500.0
2005-05-13 13:50:00,22.01,22.02,22.0,22.0,18000.0,14.1758,14.1823,14.1694,14.1694,18000.0
2005-05-13 13:55:00,21.99,22.01,21.99,22.01,22500.0,14.1629,14.1758,14.1629,14.1758,22500.0
2005-05-13 14:00:00,22.01,22.04,22.0,22.04,10400.0,14.1758,14.1951,14.1694,14.1951,10400.0
2005-05-13 14:05:00,22.05,22.05,22.03,22.04,22100.0,14.2016,14.2016,14.1887,14.1951,22100.0
2005-05-13 14:10:00,22.04,22.05,22.03,22.03,12700.0,14.1951,14.2016,14.1887,14.1887,12700.0
2005-05-13 14:15:00,22.03,22.03,21.95,21.99,63200.0,14.1887,14.1887,14.1372,14.1629,63200.0
2005-05-13 14:20:00,21.99,22.0,21.98,21.99,55000.0,14.1629,14.1694,14.1565,14.1629,55000.0
2005-05-13 14:25:00,21.99,22.0,21.98,22.0,15800.0,14.1629,14.1694,14.1565,14.1694,15800.0
2005-05-13 14:30:00,21.98,21.99,21.93,21.98,26800.0,14.1565,14.1629,14.1243,14.1565,26800.0
2005-05-13 14:35:00,21.98,22.0,21.91,21.95,115000.0,14.1565,14.1694,14.1114,14.1372,115000.0
2005-05-13 14:40:00,21.95,22.0,21.94,21.98,30200.0,14.1372,14.1694,14.1307,14.1565,30200.0
2005-05-13 14:45:00,21.99,22.0,21.95,21.96,27800.0,14.1629,14.1694,14.1372,14.1436,27800.0
2005-05-13 14:50:00,21.97,21.98,21.94,21.98,51000.0,14.1501,14.1565,14.1307,14.1565,51000.0
2005-05-13 14:55:00,21.97,21.98,21.95,21.96,29800.0,14.1501,14.1565,14.1372,14.1436,29800.0
2005-05-13 15:00:00,21.95,21.97,21.94,21.96,15100.0,14.1372,14.1501,14.1307,14.1436,15100.0
2005-05-13 15:05:00,21.95,21.98,21.94,21.97,32600.0,14.1372,14.1565,14.1307,14.1501,32600.0
2005-05-13 15:10:00,21.98,22.0,21.97,21.99,36600.0,14.1565,14.1694,14.1501,14.1629,36600.0
2005-05-13 15:15:00,21.98,22.0,21.95,21.98,25600.0,14.1565,14.1694,14.1372,14.1565,25600.0
2005-05-13 15:20:00,21.99,22.04,21.98,22.0,106400.0,14.1629,14.1951,14.1565,14.1694,106400.0
2005-05-13 15:25:00,22.0,22.02,22.0,22.02,27700.0,14.1694,14.1823,14.1694,14.1823,27700.0
2005-05-13 15:30:00,22.02,22.02,21.99,22.0,30400.0,14.1823,14.1823,14.1629,14.1694,30400.0
2005-05-13 15:35:00,22.01,22.01,21.98,22.0,35500.0,14.1758,14.1758,14.1565,14.1694,35500.0
2005-05-13 15:40:00,22.0,22.02,21.98,21.99,48700.0,14.1694,14.1823,14.1565,14.1629,48700.0
2005-05-13 15:45:00,21.99,22.01,21.96,21.97,39000.0,14.1629,14.1758,14.1436,14.1501,39000.0
2005-05-13 15:50:00,21.97,21.99,21.96,21.97,47000.0,14.1501,14.1629,14.1436,14.1501,47000.0
2005-05-13 15:55:00,21.97,21.99,21.95,21.99,59000.0,14.1501,14.1629,14.1372,14.1629,59000.0
2005-05-16 09:30:00,21.85,21.9,21.51,21.82,81100.0,14.0728,14.105,13.8538,14.0535,81100.0
2005-05-16 09:35:00,21.8,21.85,21.72,21.78,40500.0,14.0406,14.0728,13.989,14.0277,40500.0
2005-05-16 09:40:00,21.78,21.78,21.71,21.75,69600.0,14.0277,14.0277,13.9826,14.0084,69600.0
2005-05-16 09:45:00,21.74,21.79,21.72,21.77,110200.0,14.0019,14.0341,13.989,14.0212,110200.0
2005-05-16 09:50:00,21.77,21.79,21.73,21.76,48900.0,14.0212,14.0341,13.9955,14.0148,48900.0
2005-05-16 09:55:00,21.75,21.75,21.6,21.6,59400.0,14.0084,14.0084,13.9118,13.9118,59400.0
2005-05-16 10:00:00,21.57,21.64,21.57,21.62,81100.0,13.8924,13.9375,13.8924,13.9246,81100.0
2005-05-16 10:05:00,21.62,21.63,21.5,21.51,89700.0,13.9246,13.9311,13.8474,13.8538,89700.0
2005-05-16 10:10:00,21.51,21.53,21.46,21.47,58100.0,13.8538,13.8667,13.8216,13.828,58100.0
2005-05-16 10:15:00,21.46,21.49,21.43,21.47,120300.0,13.8216,13.8409,13.8023,13.828,120300.0
2005-05-16 10:20:00,21.47,21.47,21.38,21.43,69400.0,13.828,13.828,13.7701,13.8023,69400.0
2005-05-16 10:25:00,21.44,21.55,21.42,21.55,104100.0,13.8087,13.8796,13.7958,13.8796,104100.0
2005-05-16 10:30:00,21.55,21.61,21.5,21.5,211400.0,13.8796,13.9182,13.8474,13.8474,211400.0
2005-05-16 10:35:00,21.5,21.58,21.49,21.57,49900.0,13.8474,13.8989,13.8409,13.8924,49900.0
2005-05-16 10:40:00,21.6,21.6,21.54,21.54,32200.0,13.9118,13.9118,13.8731,13.8731,32200.0
2005-05-16 10:45:00,21.55,21.6,21.54,21.59,81100.0,13.8796,13.9118,13.8731,13.9053,81100.0
2005-05-16 10:50:00,21.58,21.58,21.52,21.52,40200.0,13.8989,13.8989,13.8602,13.8602,40200.0
2005-05-16 10:55:00,21.52,21.54,21.52,21.53,60900.0,13.8602,13.8731,13.8602,13.8667,60900.0
2005-05-16 11:00:00,21.52,21.57,21.49,21.49,152700.0,13.8602,13.8924,13.8409,13.8409,152700.0
2005-05-16 11:05:00,21.49,21.5,21.45,21.46,59000.0,13.8409,13.8474,13.8151,13.8216,59000.0
2005-05-16 11:10:00,21.47,21.48,21.45,21.46,18500.0,13.828,13.8345,13.8151,13.8216,18500.0
2005-05-16 11:15:00,21.45,21.5,21.45,21.5,35100.0,13.8151,13.8474,13.8151,13.8474,35100.0
2005-05-16 11:20:00,21.5,21.53,21.49,21.52,46900.0,13.8474,13.8667,13.8409,13.8602,46900.0
2005-05-16 11:25:00,21.51,21.51,21.46,21.48,20000.0,13.8538,13.8538,13.8216,13.8345,20000.0
2005-05-16 11:30:00,21.49,21.5,21.46,21.47,71900.0,13.8409,13.8474,13.8216,13.828,71900.0
2005-05-16 11:35:00,21.48,21.49,21.46,21.47,34300.0,13.8345,13.8409,13.8216,13.828,34300.0
2005-05-16 11:40:00,21.47,21.49,21.47,21.48,29000.0,13.828,13.8409,13.828,13.8345,29000.0
2005-05-16 11:45:00,21.49,21.5,21.48,21.49,30400.0,13.8409,13.8474,13.8345,13.8409,30400.0
2005-05-16 11:50:00,21.49,21.5,21.47,21.49,26300.0,13.8409,13.8474,13.828,13.8409,26300.0
2005-05-16 11:55:00,21.49,21.5,21.47,21.48,33000.0,13.8409,13.8474,13.828,13.8345,33000.0
2005-05-16 12:00:00,21.48,21.49,21.46,21.49,20100.0,13.8345,13.8409,13.8216,13.8409,20100.0
2005-05-16 12:05:00,21.49,21.49,21.45,21.45,24100.0,13.8409,13.8409,13.8151,13.8151,24100.0
2005-05-16 12:10:00,21.45,21.46,21.42,21.46,49300.0,13.8151,13.8216,13.7958,13.8216,49300.0
2005-05-16 12:15:00,21.45,21.47,21.44,21.44,36100.0,13.8151,13.828,13.8087,13.8087,36100.0
2005-05-16 12:20:00,21.45,21.45,21.44,21.45,21600.0,13.8151,13.8151,13.8087,13.8151,21600.0
2005-05-16 12:25:00,21.46,21.48,21.44,21.47,8500.0,13.8216,13.8345,13.8087,13.828,8500.0
2005-05-16 12:30:00,21.47,21.49,21.46,21.46,16600.0,13.828,13.8409,13.8216,13.8216,16600.0
2005-05-16 12:35:00,21.47,21.49,21.47,21.49,99700.0,13.828,13.8409,13.828,13.8409,99700.0
2005-05-16 12:40:00,21.48,21.5,21.48,21.49,38300.0,13.8345,13.8474,13.8345,13.8409,38300.0
2005-05-16 12:45:00,21.48,21.5,21.47,21.5,28000.0,13.8345,13.8474,13.828,13.8474,28000.0
2005-05-16 12:50:00,21.5,21.5,21.48,21.49,28200.0,13.8474,13.8474,13.8345,13.8409,28200.0
2005-05-16 12:55:00,21.48,21.5,21.48,21.48,14900.0,13.8345,13.8474,13.8345,13.8345,14900.0
2005-05-16 13:00:00,21.48,21.5,21.48,21.5,94400.0,13.8345,13.8474,13.8345,13.8474,94400.0
2005-05-16 13:05:00,21.49,21.49,21.47,21.47,28000.0,13.8409,13.8409,13.828,13.828,28000.0
2005-05-16 13:10:00,21.47,21.48,21.46,21.48,22600.0,13.828,13.8345,13.8216,13.8345,22600.0
2005-05-16 13:15:00,21.48,21.48,21.47,21.48,20600.0,13.8345,13.8345,13.828,13.8345,20600.0
2005-05-16 13:20:00,21.47,21.49,21.46,21.48,22300.0,13.828,13.8409,13.8216,13.8345,22300.0
2005-05-16 13:25:00,21.49,21.49,21.46,21.46,15300.0,13.8409,13.8409,13.8216,13.8216,15300.0
2005-05-16 13:30:00,21.46,21.48,21.46,21.47,35900.0,13.8216,13.8345,13.8216,13.828,35900.0
2005-05-16 13:35:00,21.47,21.5,21.46,21.49,27300.0,13.828,13.8474,13.8216,13.8409,27300.0
2005-05-16 13:40:00,21.49,21.49,21.47,21.49,39300.0,13.8409,13.8409,13.828,13.8409,39300.0
2005-05-16 13:45:00,21.48,21.5,21.48,21.48,30800.0,13.8345,13.8474,13.8345,13.8345,30800.0
2005-05-16 13:50:00,21.49,21.54,21.48,21.54,116300.0,13.8409,13.8731,13.8345,13.8731,116300.0
2005-05-16 13:55:00,21.54,21.54,21.5,21.51,54900.0,13.8731,13.8731,13.8474,13.8538,54900.0
2005-05-16 14:00:00,21.51,21.6,21.51,21.55,60700.0,13.8538,13.9118,13.8538,13.8796,60700.0
2005-05-16 14:05:00,21.56,21.61,21.54,21.59,31500.0,13.886,13.9182,13.8731,13.9053,31500.0
2005-05-16 14:10:00,21.6,21.64,21.54,21.58,100100.0,13.9118,13.9375,13.8731,13.8989,100100.0
2005-05-16 14:15:00,21.58,21.64,21.58,21.58,27300.0,13.8989,13.9375,13.8989,13.8989,27300.0
2005-05-16 14:20:00,21.57,21.57,21.54,21.57,28200.0,13.8924,13.8924,13.8731,13.8924,28200.0
2005-05-16 14:25:00,21.57,21.57,21.54,21.55,23900.0,13.8924,13.8924,13.8731,13.8796,23900.0
2005-05-16 14:30:00,21.55,21.6,21.54,21.55,53800.0,13.8796,13.9118,13.8731,13.8796,53800.0
2005-05-16 14:35:00,21.55,21.61,21.55,21.55,27300.0,13.8796,13.9182,13.8796,13.8796,27300.0
2005-05-16 14:40:00,21.55,21.63,21.54,21.57,28500.0,13.8796,13.9311,13.8731,13.8924,28500.0
2005-05-16 14:45:00,21.59,21.6,21.58,21.58,24200.0,13.9053,13.9118,13.8989,13.8989,24200.0
2005-05-16 14:50:00,21.59,21.6,21.54,21.55,34900.0,13.9053,13.9118,13.8731,13.8796,34900.0
2005-05-16 14:55:00,21.54,21.55,21.52,21.53,24100.0,13.8731,13.8796,13.8602,13.8667,24100.0
2005-05-16 15:00:00,21.52,21.57,21.5,21.54,47700.0,13.8602,13.8924,13.8474,13.8731,47700.0
2005-05-16 15:05:00,21.55,21.55,21.51,21.53,43100.0,13.8796,13.8796,13.8538,13.8667,43100.0
2005-05-16 15:10:00,21.54,21.55,21.53,21.55,76700.0,13.8731,13.8796,13.8667,13.8796,76700.0
2005-05-16 15:15:00,21.55,21.57,21.55,21.56,62900.0,13.8796,13.8924,13.8796,13.886,62900.0
2005-05-16 15:20:00,21.56,21.6,21.56,21.6,37800.0,13.886,13.9118,13.886,13.9118,37800.0
2005-05-16 15:25:00,21.59,21.63,21.58,21.62,70200.0,13.9053,13.9311,13.8989,13.9246,70200.0
2005-05-16 15:30:00,21.63,21.65,21.57,21.59,81000.0,13.9311,13.944,13.8924,13.9053,81000.0
2005-05-16 15:35:00,21.55,21.56,21.53,21.53,75000.0,13.8796,13.886,13.8667,13.8667,75000.0
2005-05-16 15:40:00,21.54,21.55,21.51,21.54,50600.0,13.8731,13.8796,13.8538,13.8731,50600.0
2005-05-16 15:45:00,21.51,21.58,21.51,21.57,135500.0,13.8538,13.8989,13.8538,13.8924,135500.0
2005-05-16 15:50:00,21.58,21.6,21.55,21.57,113200.0,13.8989,13.9118,13.8796,13.8924,113200.0
2005-05-16 15:55:00,21.58,21.61,21.46,21.48,174600.0,13.8989,13.9182,13.8216,13.8345,174600.0
2005-05-17 09:30:00,21.21,21.8,21.21,21.8,6300.0,13.6606,14.0406,13.6606,14.0406,6300.0
2005-05-17 09:35:00,21.8,22.35,21.7,22.35,336100.0,14.0406,14.3948,13.9762,14.3948,336100.0
2005-05-17 09:40:00,22.35,22.5,22.26,22.5,185200.0,14.3948,14.4914,14.3368,14.4914,185200.0
2005-05-17 09:45:00,22.47,22.6,22.31,22.37,141700.0,14.4721,14.5558,14.369,14.4077,141700.0
2005-05-17 09:50:00,22.36,22.39,22.3,22.32,104800.0,14.4012,14.4206,14.3626,14.3755,104800.0
2005-05-17 09:55:00,22.31,22.34,22.2,22.25,176300.0,14.369,14.3884,14.2982,14.3304,176300.0
2005-05-17 10:00:00,22.25,22.26,22.15,22.17,59800.0,14.3304,14.3368,14.266,14.2789,59800.0
2005-05-17 10:05:00,22.17,22.21,22.12,22.19,160700.0,14.2789,14.3046,14.2467,14.2918,160700.0
2005-05-17 10:10:00,22.19,22.33,22.19,22.22,128400.0,14.2918,14.3819,14.2918,14.3111,128400.0
2005-05-17 10:15:00,22.24,22.3,22.24,22.25,54200.0,14.324,14.3626,14.324,14.3304,54200.0
2005-05-17 10:20:00,22.26,22.26,22.15,22.17,79100.0,14.3368,14.3368,14.266,14.2789,79100.0
2005-05-17 10:25:00,22.18,22.19,22.13,22.14,37000.0,14.2853,14.2918,14.2531,14.2596,37000.0
2005-05-17 10:30:00,22.13,22.18,22.1,22.14,63100.0,14.2531,14.2853,14.2338,14.2596,63100.0
2005-05-17 10:35:00,22.14,22.19,22.13,22.16,55800.0,14.2596,14.2918,14.2531,14.2724,55800.0
2005-05-17 10:40:00,22.15,22.19,22.15,22.15,35300.0,14.266,14.2918,14.266,14.266,35300.0
2005-05-17 10:45:00,22.15,22.16,22.12,22.12,19500.0,14.266,14.2724,14.2467,14.2467,19500.0
2005-05-17 10:50:00,22.12,22.12,22.07,22.11,80900.0,14.2467,14.2467,14.2145,14.2402,80900.0
2005-05-17 10:55:00,22.12,22.13,22.1,22.11,63400.0,14.2467,14.2531,14.2338,14.2402,63400.0
2005-05-17 11:00:00,22.11,22.14,22.11,22.13,38100.0,14.2402,14.2596,14.2402,14.2531,38100.0
2005-05-17 11:05:00,22.13,22.2,22.13,22.2,94200.0,14.2531,14.2982,14.2531,14.2982,94200.0
2005-05-17 11:10:00,22.2,22.25,22.2,22.23,83400.0,14.2982,14.3304,14.2982,14.3175,83400.0
2005-05-17 11:15:00,22.24,22.24,22.21,22.22,34100.0,14.324,14.324,14.3046,14.3111,34100.0
2005-05-17 11:20:00,22.22,22.23,22.2,22.23,29400.0,14.3111,14.3175,14.2982,14.3175,29400.0
2005-05-17 11:25:00,22.24,22.31,22.24,22.28,72300.0,14.324,14.369,14.324,14.3497,72300.0
2005-05-17 11:30:00,22.27,22.33,22.26,22.33,30100.0,14.3433,14.3819,14.3368,14.3819,30100.0
2005-05-17 11:35:00,22.33,22.4,22.33,22.4,58300.0,14.3819,14.427,14.3819,14.427,58300.0
2005-05-17 11:40:00,22.4,22.44,22.39,22.44,47800.0,14.427,14.4528,14.4206,14.4528,47800.0
2005-05-17 11:45:00,22.44,22.47,22.43,22.45,43700.0,14.4528,14.4721,14.4463,14.4592,43700.0
2005-05-17 11:50:00,22.46,22.47,22.41,22.41,48300.0,14.4657,14.4721,14.4334,14.4334,48300.0
2005-05-17 11:55:00,22.41,22.44,22.39,22.41,28200.0,14.4334,14.4528,14.4206,14.4334,28200.0
2005-05-17 12:00:00,22.4,22.41,22.38,22.39,15500.0,14.427,14.4334,14.4141,14.4206,15500.0
2005-05-17 12:05:00,22.39,22.42,22.36,22.42,22800.0,14.4206,14.4399,14.4012,14.4399,22800.0
2005-05-17 12:10:00,22.41,22.43,22.41,22.41,17900.0,14.4334,14.4463,14.4334,14.4334,17900.0
2005-05-17 12:15:00,22.41,22.43,22.37,22.43,30100.0,14.4334,14.4463,14.4077,14.4463,30100.0
2005-05-17 12:20:00,22.43,22.43,22.35,22.42,25400.0,14.4463,14.4463,14.3948,14.4399,25400.0
2005-05-17 12:25:00,22.42,22.44,22.4,22.42,21500.0,14.4399,14.4528,14.427,14.4399,21500.0
2005-05-17 12:30:00,22.41,22.41,22.37,22.39,12100.0,14.4334,14.4334,14.4077,14.4206,12100.0
2005-05-17 12:35:00,22.38,22.4,22.35,22.36,25700.0,14.4141,14.427,14.3948,14.4012,25700.0
2005-05-17 12:40:00,22.36,22.36,22.35,22.35,23800.0,14.4012,14.4012,14.3948,14.3948,23800.0
2005-05-17 12:45:00,22.36,22.37,22.35,22.36,10400.0,14.4012,14.4077,14.3948,14.4012,10400.0
2005-05-17 12:50:00,22.36,22.37,22.33,22.34,10400.0,14.4012,14.4077,14.3819,14.3884,10400.0
2005-05-17 12:55:00,22.34,22.35,22.31,22.32,24700.0,14.3884,14.3948,14.369,14.3755,24700.0
2005-05-17 13:00:00,22.31,22.31,22.26,22.26,28800.0,14.369,14.369,14.3368,14.3368,28800.0
2005-05-17 13:05:00,22.27,22.28,22.25,22.27,36500.0,14.3433,14.3497,14.3304,14.3433,36500.0
2005-05-17 13:10:00,22.27,22.29,22.27,22.29,14700.0,14.3433,14.3562,14.3433,14.3562,14700.0
2005-05-17 13:15:00,22.29,22.34,22.28,22.32,26600.0,14.3562,14.3884,14.3497,14.3755,26600.0
2005-05-17 13:20:00,22.31,22.34,22.29,22.29,26000.0,14.369,14.3884,14.3562,14.3562,26000.0
2005-05-17 13:25:00,22.29,22.32,22.29,22.31,21300.0,14.3562,14.3755,14.3562,14.369,21300.0
2005-05-17 13:30:00,22.31,22.35,22.3,22.33,39900.0,14.369,14.3948,14.3626,14.3819,39900.0
2005-05-17 13:35:00,22.34,22.35,22.3,22.31,30800.0,14.3884,14.3948,14.3626,14.369,30800.0
2005-05-17 13:40:00,22.31,22.33,22.31,22.33,15600.0,14.369,14.3819,14.369,14.3819,15600.0
2005-05-17 13:45:00,22.32,22.38,22.31,22.33,24200.0,14.3755,14.4141,14.369,14.3819,24200.0
2005-05-17 13:50:00,22.32,22.34,22.31,22.33,25700.0,14.3755,14.3884,14.369,14.3819,25700.0
2005-05-17 13:55:00,22.33,22.34,22.31,22.34,13900.0,14.3819,14.3884,14.369,14.3884,13900.0
2005-05-17 14:00:00,22.33,22.35,22.3,22.3,30200.0,14.3819,14.3948,14.3626,14.3626,30200.0
2005-05-17 14:05:00,22.3,22.31,22.28,22.3,45800.0,14.3626,14.369,14.3497,14.3626,45800.0
2005-05-17 14:10:00,22.3,22.3,22.25,22.26,59600.0,14.3626,14.3626,14.3304,14.3368,59600.0
2005-05-17 14:15:00,22.25,22.26,22.24,22.25,120200.0,14.3304,14.3368,14.324,14.3304,120200.0
2005-05-17 14:20:00,22.25,22.29,22.25,22.28,55100.0,14.3304,14.3562,14.3304,14.3497,55100.0
2005-05-17 14:25:00,22.28,22.31,22.28,22.3,15600.0,14.3497,14.369,14.3497,14.3626,15600.0
2005-05-17 14:30:00,22.3,22.34,22.29,22.3,54700.0,14.3626,14.3884,14.3562,14.3626,54700.0
2005-05-17 14:35:00,22.3,22.37,22.3,22.33,40500.0,14.3626,14.4077,14.3626,14.3819,40500.0
2005-05-17 14:40:00,22.35,22.39,22.3,22.35,41700.0,14.3948,14.4206,14.3626,14.3948,41700.0
2005-05-17 14:45:00,22.35,22.35,22.31,22.32,42700.0,14.3948,14.3948,14.369,14.3755,42700.0
2005-05-17 14:50:00,22.32,22.38,22.32,22.35,59100.0,14.3755,14.4141,14.3755,14.3948,59100.0
2005-05-17 14:55:00,22.35,22.42,22.35,22.39,37600.0,14.3948,14.4399,14.3948,14.4206,37600.0
2005-05-17 15:00:00,22.39,22.4,22.35,22.35,43100.0,14.4206,14.427,14.3948,14.3948,43100.0
2005-05-17 15:05:00,22.35,22.37,22.32,22.37,66900.0,14.3948,14.4077,14.3755,14.4077,66900.0
2005-05-17 15:10:00,22.37,22.39,22.35,22.38,38800.0,14.4077,14.4206,14.3948,14.4141,38800.0
2005-05-17 15:15:00,22.37,22.42,22.37,22.4,31700.0,14.4077,14.4399,14.4077,14.427,31700.0
2005-05-17 15:20:00,22.4,22.41,22.37,22.39,35900.0,14.427,14.4334,14.4077,14.4206,35900.0
2005-05-17 15:25:00,22.38,22.43,22.37,22.43,16200.0,14.4141,14.4463,14.4077,14.4463,16200.0
2005-05-17 15:30:00,22.43,22.48,22.4,22.46,82000.0,14.4463,14.4785,14.427,14.4657,82000.0
2005-05-17 15:35:00,22.46,22.49,22.45,22.49,51800.0,14.4657,14.485,14.4592,14.485,51800.0
2005-05-17 15:40:00,22.49,22.52,22.48,22.52,82000.0,14.485,14.5043,14.4785,14.5043,82000.0
2005-05-17 15:45:00,22.52,22.53,22.48,22.51,88000.0,14.5043,14.5107,14.4785,14.4979,88000.0
2005-05-17 15:50:00,22.49,22.54,22.49,22.52,112600.0,14.485,14.5172,14.485,14.5043,112600.0
2005-05-17 15:55:00,22.51,22.52,22.44,22.45,121000.0,14.4979,14.5043,14.4528,14.4592,121000.0
2005-05-18 09:30:00,22.44,22.45,22.27,22.45,89200.0,14.4528,14.4592,14.3433,14.4592,89200.0
2005-05-18 09:35:00,22.38,22.47,22.38,22.42,34400.0,14.4141,14.4721,14.4141,14.4399,34400.0
2005-05-18 09:40:00,22.41,22.44,22.33,22.44,30500.0,14.4334,14.4528,14.3819,14.4528,30500.0
2005-05-18 09:45:00,22.43,22.43,22.23,22.23,21600.0,14.4463,14.4463,14.3175,14.3175,21600.0
2005-05-18 09:50:00,22.25,22.33,22.25,22.29,24100.0,14.3304,14.3819,14.3304,14.3562,24100.0
2005-05-18 09:55:00,22.3,22.31,22.24,22.28,22700.0,14.3626,14.369,14.324,14.3497,22700.0
2005-05-18 10:00:00,22.27,22.31,22.26,22.31,15400.0,14.3433,14.369,14.3368,14.369,15400.0
2005-05-18 10:05:00,22.3,22.34,22.25,22.34,32100.0,14.3626,14.3884,14.3304,14.3884,32100.0
2005-05-18 10:10:00,22.34,22.39,22.33,22.39,20500.0,14.3884,14.4206,14.3819,14.4206,20500.0
2005-05-18 10:15:00,22.39,22.39,22.34,22.36,88100.0,14.4206,14.4206,14.3884,14.4012,88100.0
2005-05-18 10:20:00,22.38,22.4,22.31,22.34,23700.0,14.4141,14.427,14.369,14.3884,23700.0
2005-05-18 10:25:00,22.34,22.35,22.32,22.34,37200.0,14.3884,14.3948,14.3755,14.3884,37200.0
2005-05-18 10:30:00,22.35,22.38,22.35,22.38,35600.0,14.3948,14.4141,14.3948,14.4141,35600.0
2005-05-18 10:35:00,22.37,22.39,22.36,22.36,26900.0,14.4077,14.4206,14.4012,14.4012,26900.0
2005-05-18 10:40:00,22.36,22.36,22.3,22.32,37100.0,14.4012,14.4012,14.3626,14.3755,37100.0
2005-05-18 10:45:00,22.33,22.33,22.29,22.31,22600.0,14.3819,14.3819,14.3562,14.369,22600.0
2005-05-18 10:50:00,22.3,22.33,22.3,22.32,21300.0,14.3626,14.3819,14.3626,14.3755,21300.0
2005-05-18 10:55:00,22.33,22.34,22.31,22.32,19100.0,14.3819,14.3884,14.369,14.3755,19100.0
2005-05-18 11:00:00,22.32,22.34,22.32,22.33,106100.0,14.3755,14.3884,14.3755,14.3819,106100.0
2005-05-18 11:05:00,22.33,22.43,22.33,22.43,39700.0,14.3819,14.4463,14.3819,14.4463,39700.0
2005-05-18 11:10:00,22.44,22.48,22.42,22.43,14900.0,14.4528,14.4785,14.4399,14.4463,14900.0
2005-05-18 11:15:00,22.42,22.47,22.42,22.47,12600.0,14.4399,14.4721,14.4399,14.4721,12600.0
2005-05-18 11:20:00,22.46,22.51,22.46,22.49,20800.0,14.4657,14.4979,14.4657,14.485,20800.0
2005-05-18 11:25:00,22.49,22.52,22.47,22.49,13700.0,14.485,14.5043,14.4721,14.485,13700.0
2005-05-18 11:30:00,22.5,22.52,22.47,22.48,28400.0,14.4914,14.5043,14.4721,14.4785,28400.0
2005-05-18 11:35:00,22.48,22.48,22.43,22.44,6500.0,14.4785,14.4785,14.4463,14.4528,6500.0
2005-05-18 11:40:00,22.45,22.48,22.45,22.48,13900.0,14.4592,14.4785,14.4592,14.4785,13900.0
2005-05-18 11:45:00,22.46,22.48,22.46,22.48,6600.0,14.4657,14.4785,14.4657,14.4785,6600.0
2005-05-18 11:50:00,22.48,22.49,22.46,22.47,25200.0,14.4785,14.485,14.4657,14.4721,25200.0
2005-05-18 11:55:00,22.48,22.49,22.46,22.46,26700.0,14.4785,14.485,14.4657,14.4657,26700.0
2005-05-18 12:00:00,22.47,22.49,22.46,22.49,18600.0,14.4721,14.485,14.4657,14.485,18600.0
2005-05-18 12:05:00,22.48,22.5,22.48,22.5,26800.0,14.4785,14.4914,14.4785,14.4914,26800.0
2005-05-18 12:10:00,22.49,22.57,22.48,22.56,57600.0,14.485,14.5365,14.4785,14.5301,57600.0
2005-05-18 12:15:00,22.55,22.61,22.55,22.61,21000.0,14.5236,14.5623,14.5236,14.5623,21000.0
2005-05-18 12:20:00,22.61,22.62,22.59,22.61,17800.0,14.5623,14.5687,14.5494,14.5623,17800.0
2005-05-18 12:25:00,22.59,22.6,22.58,22.6,8700.0,14.5494,14.5558,14.5429,14.5558,8700.0
2005-05-18 12:30:00,22.59,22.61,22.58,22.6,11900.0,14.5494,14.5623,14.5429,14.5558,11900.0
2005-05-18 12:35:00,22.6,22.65,22.58,22.65,19400.0,14.5558,14.588,14.5429,14.588,19400.0
2005-05-18 12:40:00,22.65,22.68,22.63,22.66,13200.0,14.588,14.6073,14.5751,14.5945,13200.0
2005-05-18 12:45:00,22.66,22.7,22.65,22.7,23000.0,14.5945,14.6202,14.588,14.6202,23000.0
2005-05-18 12:50:00,22.7,22.73,22.7,22.73,11400.0,14.6202,14.6395,14.6202,14.6395,11400.0
2005-05-18 12:55:00,22.74,22.75,22.73,22.74,13900.0,14.646,14.6524,14.6395,14.646,13900.0
2005-05-18 13:00:00,22.74,22.77,22.73,22.76,15500.0,14.646,14.6653,14.6395,14.6589,15500.0
2005-05-18 13:05:00,22.76,22.76,22.73,22.75,13700.0,14.6589,14.6589,14.6395,14.6524,13700.0
2005-05-18 13:10:00,22.75,22.75,22.71,22.75,12400.0,14.6524,14.6524,14.6267,14.6524,12400.0
2005-05-18 13:15:00,22.75,22.77,22.73,22.76,34300.0,14.6524,14.6653,14.6395,14.6589,34300.0
2005-05-18 13:20:00,22.76,22.76,22.74,22.74,8300.0,14.6589,14.6589,14.646,14.646,8300.0
2005-05-18 13:25:00,22.74,22.77,22.74,22.76,16700.0,14.646,14.6653,14.646,14.6589,16700.0
2005-05-18 13:30:00,22.75,22.76,22.74,22.74,9200.0,14.6524,14.6589,14.646,14.646,9200.0
2005-05-18 13:35:00,22.75,22.78,22.75,22.77,9700.0,14.6524,14.6718,14.6524,14.6653,9700.0
2005-05-18 13:40:00,22.76,22.8,22.76,22.79,27100.0,14.6589,14.6846,14.6589,14.6782,27100.0
2005-05-18 13:45:00,22.79,22.8,22.78,22.78,11800.0,14.6782,14.6846,14.6718,14.6718,11800.0
2005-05-18 13:50:00,22.8,22.8,22.77,22.77,9400.0,14.6846,14.6846,14.6653,14.6653,9400.0
2005-05-18 13:55:00,22.78,22.81,22.78,22.78,15100.0,14.6718,14.6911,14.6718,14.6718,15100.0
2005-05-18 14:00:00,22.78,22.82,22.78,22.82,12800.0,14.6718,14.6975,14.6718,14.6975,12800.0
2005-05-18 14:05:00,22.85,22.85,22.82,22.82,39600.0,14.7168,14.7168,14.6975,14.6975,39600.0
2005-05-18 14:10:00,22.82,22.84,22.82,22.82,13200.0,14.6975,14.7104,14.6975,14.6975,13200.0
2005-05-18 14:15:00,22.82,22.87,22.82,22.85,17800.0,14.6975,14.7297,14.6975,14.7168,17800.0
2005-05-18 14:20:00,22.85,22.88,22.85,22.86,22100.0,14.7168,14.7362,14.7168,14.7233,22100.0
2005-05-18 14:25:00,22.87,22.9,22.86,22.88,16100.0,14.7297,14.749,14.7233,14.7362,16100.0
2005-05-18 14:30:00,22.87,22.91,22.87,22.89,21600.0,14.7297,14.7555,14.7297,14.7426,21600.0
2005-05-18 14:35:00,22.9,22.94,22.88,22.93,34600.0,14.749,14.7748,14.7362,14.7684,34600.0
2005-05-18 14:40:00,22.94,22.97,22.93,22.96,31300.0,14.7748,14.7941,14.7684,14.7877,31300.0
2005-05-18 14:45:00,22.96,22.98,22.95,22.95,26200.0,14.7877,14.8006,14.7812,14.7812,26200.0
2005-05-18 14:50:00,22.95,23.0,22.95,22.99,24600.0,14.7812,14.8134,14.7812,14.807,24600.0
2005-05-18 14:55:00,22.99,23.03,22.99,23.03,68000.0,14.807,14.8328,14.807,14.8328,68000.0
2005-05-18 15:00:00,23.03,23.05,23.01,23.03,65200.0,14.8328,14.8456,14.8199,14.8328,65200.0
2005-05-18 15:05:00,23.02,23.05,23.02,23.03,26700.0,14.8263,14.8456,14.8263,14.8328,26700.0
2005-05-18 15:10:00,23.03,23.18,23.03,23.18,89800.0,14.8328,14.9294,14.8328,14.9294,89800.0
2005-05-18 15:15:00,23.18,23.18,23.1,23.13,59300.0,14.9294,14.9294,14.8779,14.8972,59300.0
2005-05-18 15:20:00,23.12,23.14,23.1,23.1,69300.0,14.8907,14.9036,14.8779,14.8779,69300.0
2005-05-18 15:25:00,23.1,23.13,23.08,23.08,76400.0,14.8779,14.8972,14.865,14.865,76400.0
2005-05-18 15:30:00,23.07,23.09,23.05,23.05,65900.0,14.8585,14.8714,14.8456,14.8456,65900.0
2005-05-18 15:35:00,23.05,23.05,22.99,22.99,49400.0,14.8456,14.8456,14.807,14.807,49400.0
2005-05-18 15:40:00,23.0,23.0,22.98,22.98,63800.0,14.8134,14.8134,14.8006,14.8006,63800.0
2005-05-18 15:45:00,22.98,22.99,22.95,22.95,64200.0,14.8006,14.807,14.7812,14.7812,64200.0
2005-05-18 15:50:00,22.96,22.96,22.9,22.91,114200.0,14.7877,14.7877,14.749,14.7555,114200.0
2005-05-18 15:55:00,22.91,22.92,22.89,22.92,82600.0,14.7555,14.7619,14.7426,14.7619,82600.0
2005-05-19 09:30:00,22.92,22.95,22.85,22.89,39900.0,14.7619,14.7812,14.7168,14.7426,39900.0
2005-05-19 09:35:00,22.91,22.95,22.9,22.92,32200.0,14.7555,14.7812,14.749,14.7619,32200.0
2005-05-19 09:40:00,22.9,22.95,22.9,22.92,16400.0,14.749,14.7812,14.749,14.7619,16400.0
2005-05-19 09:45:00,22.92,22.95,22.9,22.95,33100.0,14.7619,14.7812,14.749,14.7812,33100.0
2005-05-19 09:50:00,22.95,22.95,22.93,22.95,28700.0,14.7812,14.7812,14.7684,14.7812,28700.0
2005-05-19 09:55:00,22.95,22.96,22.93,22.95,44200.0,14.7812,14.7877,14.7684,14.7812,44200.0
2005-05-19 10:00:00,22.95,22.98,22.95,22.97,43000.0,14.7812,14.8006,14.7812,14.7941,43000.0
2005-05-19 10:05:00,22.97,23.12,22.96,23.11,55500.0,14.7941,14.8907,14.7877,14.8843,55500.0
2005-05-19 10:10:00,23.11,23.11,23.08,23.09,22500.0,14.8843,14.8843,14.865,14.8714,22500.0
2005-05-19 10:15:00,23.1,23.11,22.97,22.97,24400.0,14.8779,14.8843,14.7941,14.7941,24400.0
2005-05-19 10:20:00,22.96,23.0,22.95,22.97,37600.0,14.7877,14.8134,14.7812,14.7941,37600.0
2005-05-19 10:25:00,22.98,23.04,22.97,23.02,30300.0,14.8006,14.8392,14.7941,14.8263,30300.0
2005-05-19 10:30:00,23.02,23.05,22.99,23.04,14000.0,14.8263,14.8456,14.807,14.8392,14000.0
2005-05-19 10:35:00,23.04,23.07,23.01,23.02,15900.0,14.8392,14.8585,14.8199,14.8263,15900.0
2005-05-19 10:40:00,23.02,23.08,23.0,23.04,11800.0,14.8263,14.865,14.8134,14.8392,11800.0
2005-05-19 10:45:00,23.04,23.07,23.04,23.04,8000.0,14.8392,14.8585,14.8392,14.8392,8000.0
2005-05-19 10:50:00,23.04,23.06,23.0,23.02,18000.0,14.8392,14.8521,14.8134,14.8263,18000.0
2005-05-19 10:55:00,23.03,23.11,23.02,23.11,20800.0,14.8328,14.8843,14.8263,14.8843,20800.0
2005-05-19 11:00:00,23.12,23.12,23.06,23.07,30700.0,14.8907,14.8907,14.8521,14.8585,30700.0
2005-05-19 11:05:00,23.08,23.08,23.02,23.04,15400.0,14.865,14.865,14.8263,14.8392,15400.0
2005-05-19 11:10:00,23.06,23.12,23.05,23.12,22300.0,14.8521,14.8907,14.8456,14.8907,22300.0
2005-05-19 11:15:00,23.1,23.12,23.07,23.1,10600.0,14.8779,14.8907,14.8585,14.8779,10600.0
2005-05-19 11:20:00,23.09,23.1,23.09,23.1,47200.0,14.8714,14.8779,14.8714,14.8779,47200.0
2005-05-19 11:25:00,23.09,23.1,23.07,23.07,12500.0,14.8714,14.8779,14.8585,14.8585,12500.0
2005-05-19 11:30:00,23.08,23.09,23.05,23.09,13300.0,14.865,14.8714,14.8456,14.8714,13300.0
2005-05-19 11:35:00,23.09,23.1,23.06,23.08,14700.0,14.8714,14.8779,14.8521,14.865,14700.0
2005-05-19 11:40:00,23.09,23.1,23.03,23.03,8800.0,14.8714,14.8779,14.8328,14.8328,8800.0
2005-05-19 11:45:00,23.05,23.06,23.0,23.01,29900.0,14.8456,14.8521,14.8134,14.8199,29900.0
2005-05-19 11:50:00,23.01,23.06,23.0,23.06,13200.0,14.8199,14.8521,14.8134,14.8521,13200.0
2005-05-19 11:55:00,23.05,23.08,23.04,23.07,10400.0,14.8456,14.865,14.8392,14.8585,10400.0
2005-05-19 12:00:00,23.08,23.1,23.06,23.1,16500.0,14.865,14.8779,14.8521,14.8779,16500.0
2005-05-19 12:05:00,23.08,23.08,23.03,23.06,25400.0,14.865,14.865,14.8328,14.8521,25400.0
2005-05-19 12:10:00,23.06,23.07,23.03,23.06,9100.0,14.8521,14.8585,14.8328,14.8521,9100.0
2005-05-19 12:15:00,23.05,23.05,23.02,23.04,5400.0,14.8456,14.8456,14.8263,14.8392,5400.0
2005-05-19 12:20:00,23.05,23.09,23.04,23.06,8700.0,14.8456,14.8714,14.8392,14.8521,8700.0
2005-05-19 12:25:00,23.07,23.09,23.05,23.05,6200.0,14.8585,14.8714,14.8456,14.8456,6200.0
2005-05-19 12:30:00,23.06,23.09,23.05,23.07,4000.0,14.8521,14.8714,14.8456,14.8585,4000.0
2005-05-19 12:35:00,23.08,23.08,23.06,23.06,4100.0,14.865,14.865,14.8521,14.8521,4100.0
2005-05-19 12:40:00,23.06,23.09,23.06,23.08,8500.0,14.8521,14.8714,14.8521,14.865,8500.0
2005-05-19 12:45:00,23.08,23.1,23.08,23.09,4000.0,14.865,14.8779,14.865,14.8714,4000.0
2005-05-19 12:50:00,23.08,23.09,23.07,23.09,6900.0,14.865,14.8714,14.8585,14.8714,6900.0
2005-05-19 12:55:00,23.08,23.1,23.08,23.1,8100.0,14.865,14.8779,14.865,14.8779,8100.0
2005-05-19 13:00:00,23.1,23.1,23.06,23.06,20200.0,14.8779,14.8779,14.8521,14.8521,20200.0
2005-05-19 13:05:00,23.08,23.09,23.06,23.07,11200.0,14.865,14.8714,14.8521,14.8585,11200.0
2005-05-19 13:10:00,23.08,23.08,23.05,23.05,13700.0,14.865,14.865,14.8456,14.8456,13700.0
2005-05-19 13:15:00,23.06,23.06,23.04,23.04,6600.0,14.8521,14.8521,14.8392,14.8392,6600.0
2005-05-19 13:20:00,23.05,23.05,23.02,23.03,6500.0,14.8456,14.8456,14.8263,14.8328,6500.0
2005-05-19 13:25:00,23.03,23.03,23.0,23.02,7500.0,14.8328,14.8328,14.8134,14.8263,7500.0
2005-05-19 13:30:00,23.02,23.02,23.0,23.0,18700.0,14.8263,14.8263,14.8134,14.8134,18700.0
2005-05-19 13:35:00,23.01,23.01,23.0,23.01,7900.0,14.8199,14.8199,14.8134,14.8199,7900.0
2005-05-19 13:40:00,23.0,23.01,22.99,23.0,31000.0,14.8134,14.8199,14.807,14.8134,31000.0
2005-05-19 13:45:00,23.01,23.01,23.0,23.0,11000.0,14.8199,14.8199,14.8134,14.8134,11000.0
2005-05-19 13:50:00,23.0,23.04,22.98,22.98,31500.0,14.8134,14.8392,14.8006,14.8006,31500.0
2005-05-19 13:55:00,22.98,22.99,22.97,22.97,6200.0,14.8006,14.807,14.7941,14.7941,6200.0
2005-05-19 14:00:00,22.97,23.01,22.97,22.98,11100.0,14.7941,14.8199,14.7941,14.8006,11100.0
2005-05-19 14:05:00,22.97,23.0,22.96,22.96,13700.0,14.7941,14.8134,14.7877,14.7877,13700.0
2005-05-19 14:10:00,22.96,23.0,22.96,22.98,25200.0,14.7877,14.8134,14.7877,14.8006,25200.0
2005-05-19 14:15:00,22.99,23.01,22.97,23.01,15700.0,14.807,14.8199,14.7941,14.8199,15700.0
2005-05-19 14:20:00,23.0,23.01,22.99,23.0,16500.0,14.8134,14.8199,14.807,14.8134,16500.0
2005-05-19 14:25:00,22.99,23.02,22.99,23.01,13400.0,14.807,14.8263,14.807,14.8199,13400.0
2005-05-19 14:30:00,23.0,23.01,22.99,23.01,8600.0,14.8134,14.8199,14.807,14.8199,8600.0
2005-05-19 14:35:00,23.0,23.0,22.97,22.97,14500.0,14.8134,14.8134,14.7941,14.7941,14500.0
2005-05-19 14:40:00,22.97,22.97,22.95,22.96,14300.0,14.7941,14.7941,14.7812,14.7877,14300.0
2005-05-19 14:45:00,22.95,22.95,22.87,22.92,35300.0,14.7812,14.7812,14.7297,14.7619,35300.0
2005-05-19 14:50:00,22.9,22.95,22.89,22.92,20300.0,14.749,14.7812,14.7426,14.7619,20300.0
2005-05-19 14:55:00,22.91,22.94,22.9,22.94,7900.0,14.7555,14.7748,14.749,14.7748,7900.0
2005-05-19 15:00:00,22.93,22.95,22.92,22.93,16300.0,14.7684,14.7812,14.7619,14.7684,16300.0
2005-05-19 15:05:00,22.95,23.0,22.95,23.0,20900.0,14.7812,14.8134,14.7812,14.8134,20900.0
2005-05-19 15:10:00,22.99,23.0,22.98,23.0,13400.0,14.807,14.8134,14.8006,14.8134,13400.0
2005-05-19 15:15:00,22.99,23.01,22.98,23.01,32600.0,14.807,14.8199,14.8006,14.8199,32600.0
2005-05-19 15:20:00,23.01,23.04,22.99,23.02,29400.0,14.8199,14.8392,14.807,14.8263,29400.0
2005-05-19 15:25:00,23.03,23.04,23.01,23.02,14500.0,14.8328,14.8392,14.8199,14.8263,14500.0
2005-05-19 15:30:00,23.02,23.07,23.0,23.07,24900.0,14.8263,14.8585,14.8134,14.8585,24900.0
2005-05-19 15:35:00,23.07,23.07,23.05,23.07,19600.0,14.8585,14.8585,14.8456,14.8585,19600.0
2005-05-19 15:40:00,23.06,23.07,23.04,23.05,16800.0,14.8521,14.8585,14.8392,14.8456,16800.0
2005-05-19 15:45:00,23.06,23.07,23.05,23.07,21300.0,14.8521,14.8585,14.8456,14.8585,21300.0
2005-05-19 15:50:00,23.06,23.11,23.06,23.1,52900.0,14.8521,14.8843,14.8521,14.8779,52900.0
2005-05-19 15:55:00,23.1,23.11,23.05,23.06,54400.0,14.8779,14.8843,14.8456,14.8521,54400.0
2005-05-20 09:30:00,23.1,23.1,23.03,23.07,107900.0,14.8779,14.8779,14.8328,14.8585,107900.0
2005-05-20 09:35:00,23.06,23.08,23.02,23.06,22700.0,14.8521,14.865,14.8263,14.8521,22700.0
2005-05-20 09:40:00,23.05,23.05,23.02,23.02,10600.0,14.8456,14.8456,14.8263,14.8263,10600.0
2005-05-20 09:45:00,23.02,23.03,22.96,22.96,23600.0,14.8263,14.8328,14.7877,14.7877,23600.0
2005-05-20 09:50:00,22.95,22.98,22.93,22.93,19500.0,14.7812,14.8006,14.7684,14.7684,19500.0
2005-05-20 09:55:00,22.92,22.95,22.92,22.93,9700.0,14.7619,14.7812,14.7619,14.7684,9700.0
2005-05-20 10:00:00,22.93,22.96,22.9,22.91,22800.0,14.7684,14.7877,14.749,14.7555,22800.0
2005-05-20 10:05:00,22.9,22.9,22.82,22.84,68900.0,14.749,14.749,14.6975,14.7104,68900.0
2005-05-20 10:10:00,22.85,22.89,22.83,22.89,49600.0,14.7168,14.7426,14.704,14.7426,49600.0
2005-05-20 10:15:00,22.88,22.9,22.82,22.87,85400.0,14.7362,14.749,14.6975,14.7297,85400.0
2005-05-20 10:20:00,22.87,22.9,22.85,22.9,9300.0,14.7297,14.749,14.7168,14.749,9300.0
2005-05-20 10:25:00,22.89,22.92,22.89,22.9,11600.0,14.7426,14.7619,14.7426,14.749,11600.0
2005-05-20 10:30:00,22.91,22.96,22.89,22.94,16400.0,14.7555,14.7877,14.7426,14.7748,16400.0
2005-05-20 10:35:00,22.95,22.98,22.95,22.98,9900.0,14.7812,14.8006,14.7812,14.8006,9900.0
2005-05-20 10:40:00,22.97,22.98,22.93,22.96,23100.0,14.7941,14.8006,14.7684,14.7877,23100.0
2005-05-20 10:45:00,22.96,23.0,22.96,22.98,14100.0,14.7877,14.8134,14.7877,14.8006,14100.0
2005-05-20 10:50:00,22.99,22.99,22.98,22.98,15300.0,14.807,14.807,14.8006,14.8006,15300.0
2005-05-20 10:55:00,22.98,22.99,22.97,22.97,7100.0,14.8006,14.807,14.7941,14.7941,7100.0
2005-05-20 11:00:00,22.97,22.99,22.96,22.97,7200.0,14.7941,14.807,14.7877,14.7941,7200.0
2005-05-20 11:05:00,22.97,22.98,22.97,22.97,8200.0,14.7941,14.8006,14.7941,14.7941,8200.0
2005-05-20 11:10:00,22.97,22.99,22.96,22.96,6900.0,14.7941,14.807,14.7877,14.7877,6900.0
2005-05-20 11:15:00,22.96,22.97,22.95,22.95,7200.0,14.7877,14.7941,14.7812,14.7812,7200.0
2005-05-20 11:20:00,22.95,22.97,22.94,22.95,17300.0,14.7812,14.7941,14.7748,14.7812,17300.0
2005-05-20 11:25:00,22.95,22.96,22.95,22.95,6900.0,14.7812,14.7877,14.7812,14.7812,6900.0
2005-05-20 11:30:00,22.96,22.97,22.94,22.95,20100.0,14.7877,14.7941,14.7748,14.7812,20100.0
2005-05-20 11:35:00,22.95,22.96,22.95,22.96,4900.0,14.7812,14.7877,14.7812,14.7877,4900.0
2005-05-20 11:40:00,22.96,22.98,22.95,22.98,14500.0,14.7877,14.8006,14.7812,14.8006,14500.0
2005-05-20 11:45:00,22.97,22.98,22.96,22.97,5900.0,14.7941,14.8006,14.7877,14.7941,5900.0
2005-05-20 11:50:00,22.97,22.98,22.96,22.96,12100.0,14.7941,14.8006,14.7877,14.7877,12100.0
2005-05-20 11:55:00,22.96,22.99,22.96,22.97,9100.0,14.7877,14.807,14.7877,14.7941,9100.0
2005-05-20 12:00:00,22.97,22.99,22.96,22.98,6100.0,14.7941,14.807,14.7877,14.8006,6100.0
2005-05-20 12:05:00,22.98,22.99,22.97,22.98,9300.0,14.8006,14.807,14.7941,14.8006,9300.0
2005-05-20 12:10:00,22.98,22.98,22.96,22.97,3000.0,14.8006,14.8006,14.7877,14.7941,3000.0
2005-05-20 12:15:00,22.96,22.99,22.95,22.99,9300.0,14.7877,14.807,14.7812,14.807,9300.0
2005-05-20 12:20:00,22.98,23.01,22.98,23.0,21100.0,14.8006,14.8199,14.8006,14.8134,21100.0
2005-05-20 12:25:00,23.01,23.04,23.01,23.03,6500.0,14.8199,14.8392,14.8199,14.8328,6500.0
2005-05-20 12:30:00,23.02,23.02,23.0,23.01,6200.0,14.8263,14.8263,14.8134,14.8199,6200.0
2005-05-20 12:35:00,23.0,23.02,23.0,23.01,4200.0,14.8134,14.8263,14.8134,14.8199,4200.0
2005-05-20 12:40:00,23.01,23.03,23.0,23.01,6500.0,14.8199,14.8328,14.8134,14.8199,6500.0
2005-05-20 12:45:00,23.02,23.03,23.02,23.02,3900.0,14.8263,14.8328,14.8263,14.8263,3900.0
2005-05-20 12:50:00,23.03,23.04,23.02,23.04,5200.0,14.8328,14.8392,14.8263,14.8392,5200.0
2005-05-20 12:55:00,23.05,23.05,23.03,23.05,11000.0,14.8456,14.8456,14.8328,14.8456,11000.0
2005-05-20 13:00:00,23.05,23.08,23.05,23.06,15500.0,14.8456,14.865,14.8456,14.8521,15500.0
2005-05-20 13:05:00,23.06,23.06,23.03,23.04,11600.0,14.8521,14.8521,14.8328,14.8392,11600.0
2005-05-20 13:10:00,23.04,23.05,23.03,23.04,19900.0,14.8392,14.8456,14.8328,14.8392,19900.0
2005-05-20 13:15:00,23.05,23.05,23.04,23.04,5800.0,14.8456,14.8456,14.8392,14.8392,5800.0
2005-05-20 13:20:00,23.04,23.05,23.03,23.03,13800.0,14.8392,14.8456,14.8328,14.8328,13800.0
2005-05-20 13:25:00,23.03,23.07,23.03,23.07,11600.0,14.8328,14.8585,14.8328,14.8585,11600.0
2005-05-20 13:30:00,23.06,23.07,23.04,23.04,10500.0,14.8521,14.8585,14.8392,14.8392,10500.0
2005-05-20 13:35:00,23.04,23.08,23.04,23.08,6800.0,14.8392,14.865,14.8392,14.865,6800.0
2005-05-20 13:40:00,23.07,23.16,23.07,23.16,10800.0,14.8585,14.9165,14.8585,14.9165,10800.0
2005-05-20 13:45:00,23.16,23.16,23.15,23.16,15000.0,14.9165,14.9165,14.9101,14.9165,15000.0
2005-05-20 13:50:00,23.16,23.2,23.16,23.2,18500.0,14.9165,14.9423,14.9165,14.9423,18500.0
2005-05-20 13:55:00,23.2,23.22,23.2,23.2,18000.0,14.9423,14.9551,14.9423,14.9423,18000.0
2005-05-20 14:00:00,23.21,23.24,23.21,23.22,27400.0,14.9487,14.968,14.9487,14.9551,27400.0
2005-05-20 14:05:00,23.22,23.24,23.21,23.23,10700.0,14.9551,14.968,14.9487,14.9616,10700.0
2005-05-20 14:10:00,23.25,23.3,23.24,23.27,34500.0,14.9745,15.0067,14.968,14.9873,34500.0
2005-05-20 14:15:00,23.27,23.27,23.23,23.24,11900.0,14.9873,14.9873,14.9616,14.968,11900.0
2005-05-20 14:20:00,23.25,23.27,23.23,23.26,11800.0,14.9745,14.9873,14.9616,14.9809,11800.0
2005-05-20 14:25:00,23.26,23.27,23.23,23.27,18100.0,14.9809,14.9873,14.9616,14.9873,18100.0
2005-05-20 14:30:00,23.26,23.29,23.26,23.28,10000.0,14.9809,15.0002,14.9809,14.9938,10000.0
2005-05-20 14:35:00,23.29,23.3,23.27,23.28,8700.0,15.0002,15.0067,14.9873,14.9938,8700.0
2005-05-20 14:40:00,23.27,23.3,23.27,23.28,15200.0,14.9873,15.0067,14.9873,14.9938,15200.0
2005-05-20 14:45:00,23.28,23.3,23.28,23.3,17500.0,14.9938,15.0067,14.9938,15.0067,17500.0
2005-05-20 14:50:00,23.29,23.32,23.28,23.32,13400.0,15.0002,15.0195,14.9938,15.0195,13400.0
2005-05-20 14:55:00,23.32,23.32,23.3,23.31,21600.0,15.0195,15.0195,15.0067,15.0131,21600.0
2005-05-20 15:00:00,23.31,23.31,23.28,23.3,19300.0,15.0131,15.0131,14.9938,15.0067,19300.0
2005-05-20 15:05:00,23.3,23.34,23.29,23.33,42600.0,15.0067,15.0324,15.0002,15.026,42600.0
2005-05-20 15:10:00,23.33,23.35,23.33,23.34,18000.0,15.026,15.0389,15.026,15.0324,18000.0
2005-05-20 15:15:00,23.34,23.36,23.33,23.35,22800.0,15.0324,15.0453,15.026,15.0389,22800.0
2005-05-20 15:20:00,23.36,23.36,23.34,23.35,29900.0,15.0453,15.0453,15.0324,15.0389,29900.0
2005-05-20 15:25:00,23.35,23.38,23.34,23.37,27800.0,15.0389,15.0582,15.0324,15.0517,27800.0
2005-05-20 15:30:00,23.38,23.41,23.38,23.4,63600.0,15.0582,15.0775,15.0582,15.0711,63600.0
2005-05-20 15:35:00,23.4,23.41,23.38,23.39,40300.0,15.0711,15.0775,15.0582,15.0646,40300.0
2005-05-20 15:40:00,23.39,23.39,23.37,23.38,65200.0,15.0646,15.0646,15.0517,15.0582,65200.0
2005-05-20 15:45:00,23.39,23.41,23.38,23.41,57600.0,15.0646,15.0775,15.0582,15.0775,57600.0
2005-05-20 15:50:00,23.4,23.45,23.4,23.45,60700.0,15.0711,15.1033,15.0711,15.1033,60700.0
2005-05-20 15:55:00,23.45,23.46,23.41,23.41,98100.0,15.1033,15.1097,15.0775,15.0775,98100.0
2005-05-23 09:30:00,23.32,23.37,23.32,23.35,43200.0,15.0195,15.0517,15.0195,15.0389,43200.0
2005-05-23 09:35:00,23.36,23.37,23.31,23.31,32100.0,15.0453,15.0517,15.0131,15.0131,32100.0
2005-05-23 09:40:00,23.32,23.34,23.3,23.33,28300.0,15.0195,15.0324,15.0067,15.026,28300.0
2005-05-23 09:45:00,23.32,23.37,23.32,23.34,8800.0,15.0195,15.0517,15.0195,15.0324,8800.0
2005-05-23 09:50:00,23.33,23.43,23.32,23.42,24400.0,15.026,15.0904,15.0195,15.084,24400.0
2005-05-23 09:55:00,23.42,23.45,23.4,23.43,15900.0,15.084,15.1033,15.0711,15.0904,15900.0
2005-05-23 10:00:00,23.43,23.46,23.43,23.45,7400.0,15.0904,15.1097,15.0904,15.1033,7400.0
2005-05-23 10:05:00,23.5,23.6,23.46,23.59,69400.0,15.1355,15.1999,15.1097,15.1934,69400.0
2005-05-23 10:10:00,23.61,23.61,23.52,23.52,34600.0,15.2063,15.2063,15.1484,15.1484,34600.0
2005-05-23 10:15:00,23.52,23.56,23.52,23.56,24100.0,15.1484,15.1741,15.1484,15.1741,24100.0
2005-05-23 10:20:00,23.55,23.58,23.55,23.57,21000.0,15.1677,15.187,15.1677,15.1806,21000.0
2005-05-23 10:25:00,23.59,23.59,23.56,23.59,18000.0,15.1934,15.1934,15.1741,15.1934,18000.0
2005-05-23 10:30:00,23.6,23.6,23.53,23.53,16100.0,15.1999,15.1999,15.1548,15.1548,16100.0
2005-05-23 10:35:00,23.55,23.55,23.52,23.52,23300.0,15.1677,15.1677,15.1484,15.1484,23300.0
2005-05-23 10:40:00,23.52,23.53,23.5,23.5,25600.0,15.1484,15.1548,15.1355,15.1355,25600.0
2005-05-23 10:45:00,23.51,23.53,23.47,23.47,42400.0,15.1419,15.1548,15.1162,15.1162,42400.0
2005-05-23 10:50:00,23.47,23.51,23.47,23.5,53400.0,15.1162,15.1419,15.1162,15.1355,53400.0
2005-05-23 10:55:00,23.5,23.51,23.47,23.49,175300.0,15.1355,15.1419,15.1162,15.129,175300.0
2005-05-23 11:00:00,23.49,23.49,23.45,23.45,48900.0,15.129,15.129,15.1033,15.1033,48900.0
2005-05-23 11:05:00,23.45,23.46,23.44,23.45,16700.0,15.1033,15.1097,15.0968,15.1033,16700.0
2005-05-23 11:10:00,23.45,23.48,23.44,23.47,13800.0,15.1033,15.1226,15.0968,15.1162,13800.0
2005-05-23 11:15:00,23.48,23.48,23.44,23.45,12100.0,15.1226,15.1226,15.0968,15.1033,12100.0
2005-05-23 11:20:00,23.45,23.48,23.45,23.47,11500.0,15.1033,15.1226,15.1033,15.1162,11500.0
2005-05-23 11:25:00,23.46,23.49,23.45,23.47,10400.0,15.1097,15.129,15.1033,15.1162,10400.0
2005-05-23 11:30:00,23.46,23.47,23.45,23.45,25300.0,15.1097,15.1162,15.1033,15.1033,25300.0
2005-05-23 11:35:00,23.46,23.46,23.45,23.46,10100.0,15.1097,15.1097,15.1033,15.1097,10100.0
2005-05-23 11:40:00,23.45,23.46,23.45,23.45,3900.0,15.1033,15.1097,15.1033,15.1033,3900.0
2005-05-23 11:45:00,23.45,23.46,23.43,23.44,43100.0,15.1033,15.1097,15.0904,15.0968,43100.0
2005-05-23 11:50:00,23.45,23.47,23.44,23.44,7900.0,15.1033,15.1162,15.0968,15.0968,7900.0
2005-05-23 11:55:00,23.44,23.48,23.44,23.47,8000.0,15.0968,15.1226,15.0968,15.1162,8000.0
2005-05-23 12:00:00,23.47,23.48,23.46,23.47,35300.0,15.1162,15.1226,15.1097,15.1162,35300.0
2005-05-23 12:05:00,23.46,23.49,23.46,23.49,36000.0,15.1097,15.129,15.1097,15.129,36000.0
2005-05-23 12:10:00,23.48,23.49,23.48,23.48,31400.0,15.1226,15.129,15.1226,15.1226,31400.0
2005-05-23 12:15:00,23.48,23.5,23.48,23.48,27200.0,15.1226,15.1355,15.1226,15.1226,27200.0
2005-05-23 12:20:00,23.47,23.5,23.47,23.5,48300.0,15.1162,15.1355,15.1162,15.1355,48300.0
2005-05-23 12:25:00,23.5,23.5,23.48,23.5,34100.0,15.1355,15.1355,15.1226,15.1355,34100.0
2005-05-23 12:30:00,23.48,23.5,23.48,23.5,29900.0,15.1226,15.1355,15.1226,15.1355,29900.0
2005-05-23 12:35:00,23.49,23.5,23.48,23.48,13100.0,15.129,15.1355,15.1226,15.1226,13100.0
2005-05-23 12:40:00,23.48,23.49,23.46,23.46,14300.0,15.1226,15.129,15.1097,15.1097,14300.0
2005-05-23 12:45:00,23.45,23.47,23.44,23.45,53200.0,15.1033,15.1162,15.0968,15.1033,53200.0
2005-05-23 12:50:00,23.46,23.46,23.42,23.43,31200.0,15.1097,15.1097,15.084,15.0904,31200.0
2005-05-23 12:55:00,23.43,23.44,23.42,23.43,3300.0,15.0904,15.0968,15.084,15.0904,3300.0
2005-05-23 13:00:00,23.42,23.44,23.41,23.44,9500.0,15.084,15.0968,15.0775,15.0968,9500.0
2005-05-23 13:05:00,23.45,23.46,23.43,23.44,19300.0,15.1033,15.1097,15.0904,15.0968,19300.0
2005-05-23 13:10:00,23.44,23.45,23.43,23.45,4400.0,15.0968,15.1033,15.0904,15.1033,4400.0
2005-05-23 13:15:00,23.45,23.45,23.44,23.44,15000.0,15.1033,15.1033,15.0968,15.0968,15000.0
2005-05-23 13:20:00,23.45,23.48,23.45,23.45,10300.0,15.1033,15.1226,15.1033,15.1033,10300.0
2005-05-23 13:25:00,23.46,23.46,23.45,23.46,6600.0,15.1097,15.1097,15.1033,15.1097,6600.0
2005-05-23 13:30:00,23.46,23.46,23.44,23.45,20900.0,15.1097,15.1097,15.0968,15.1033,20900.0
2005-05-23 13:35:00,23.45,23.48,23.44,23.45,51300.0,15.1033,15.1226,15.0968,15.1033,51300.0
2005-05-23 13:40:00,23.45,23.45,23.44,23.45,20000.0,15.1033,15.1033,15.0968,15.1033,20000.0
2005-05-23 13:45:00,23.45,23.47,23.45,23.45,7100.0,15.1033,15.1162,15.1033,15.1033,7100.0
2005-05-23 13:50:00,23.45,23.47,23.45,23.46,6600.0,15.1033,15.1162,15.1033,15.1097,6600.0
2005-05-23 13:55:00,23.47,23.48,23.46,23.48,4500.0,15.1162,15.1226,15.1097,15.1226,4500.0
2005-05-23 14:00:00,23.47,23.48,23.46,23.47,3500.0,15.1162,15.1226,15.1097,15.1162,3500.0
2005-05-23 14:05:00,23.46,23.55,23.46,23.55,26400.0,15.1097,15.1677,15.1097,15.1677,26400.0
2005-05-23 14:10:00,23.54,23.55,23.52,23.55,12900.0,15.1612,15.1677,15.1484,15.1677,12900.0
2005-05-23 14:15:00,23.55,23.55,23.52,23.55,17100.0,15.1677,15.1677,15.1484,15.1677,17100.0
2005-05-23 14:20:00,23.53,23.55,23.52,23.53,11000.0,15.1548,15.1677,15.1484,15.1548,11000.0
2005-05-23 14:25:00,23.53,23.54,23.51,23.52,11200.0,15.1548,15.1612,15.1419,15.1484,11200.0
2005-05-23 14:30:00,23.53,23.53,23.51,23.51,21300.0,15.1548,15.1548,15.1419,15.1419,21300.0
2005-05-23 14:35:00,23.5,23.52,23.5,23.51,15800.0,15.1355,15.1484,15.1355,15.1419,15800.0
2005-05-23 14:40:00,23.52,23.54,23.51,23.53,22500.0,15.1484,15.1612,15.1419,15.1548,22500.0
2005-05-23 14:45:00,23.54,23.59,23.53,23.58,18200.0,15.1612,15.1934,15.1548,15.187,18200.0
2005-05-23 14:50:00,23.58,23.62,23.58,23.6,13300.0,15.187,15.2128,15.187,15.1999,13300.0
2005-05-23 14:55:00,23.59,23.6,23.59,23.59,14400.0,15.1934,15.1999,15.1934,15.1934,14400.0
2005-05-23 15:00:00,23.59,23.6,23.58,23.59,13000.0,15.1934,15.1999,15.187,15.1934,13000.0
2005-05-23 15:05:00,23.59,23.62,23.58,23.62,36800.0,15.1934,15.2128,15.187,15.2128,36800.0
2005-05-23 15:10:00,23.62,23.66,23.62,23.64,94300.0,15.2128,15.2385,15.2128,15.2256,94300.0
2005-05-23 15:15:00,23.64,23.64,23.62,23.63,34400.0,15.2256,15.2256,15.2128,15.2192,34400.0
2005-05-23 15:20:00,23.63,23.67,23.61,23.63,25800.0,15.2192,15.245,15.2063,15.2192,25800.0
2005-05-23 15:25:00,23.63,23.65,23.61,23.62,60700.0,15.2192,15.2321,15.2063,15.2128,60700.0
2005-05-23 15:30:00,23.62,23.66,23.62,23.65,50100.0,15.2128,15.2385,15.2128,15.2321,50100.0
2005-05-23 15:35:00,23.66,23.69,23.66,23.69,48300.0,15.2385,15.2578,15.2385,15.2578,48300.0
2005-05-23 15:40:00,23.68,23.69,23.64,23.64,51000.0,15.2514,15.2578,15.2256,15.2256,51000.0
2005-05-23 15:45:00,23.64,23.65,23.6,23.61,41100.0,15.2256,15.2321,15.1999,15.2063,41100.0
2005-05-23 15:50:00,23.61,23.62,23.6,23.62,54400.0,15.2063,15.2128,15.1999,15.2128,54400.0
2005-05-23 15:55:00,23.62,23.67,23.6,23.64,119700.0,15.2128,15.245,15.1999,15.2256,119700.0
2005-05-24 09:30:00,23.62,23.64,23.46,23.53,41200.0,15.2128,15.2256,15.1097,15.1548,41200.0
2005-05-24 09:35:00,23.53,23.55,23.5,23.53,23100.0,15.1548,15.1677,15.1355,15.1548,23100.0
2005-05-24 09:40:00,23.53,23.54,23.43,23.45,39100.0,15.1548,15.1612,15.0904,15.1033,39100.0
2005-05-24 09:45:00,23.45,23.49,23.43,23.45,27200.0,15.1033,15.129,15.0904,15.1033,27200.0
2005-05-24 09:50:00,23.45,23.5,23.44,23.5,11800.0,15.1033,15.1355,15.0968,15.1355,11800.0
2005-05-24 09:55:00,23.49,23.53,23.49,23.51,53500.0,15.129,15.1548,15.129,15.1419,53500.0
2005-05-24 10:00:00,23.49,23.5,23.44,23.44,32200.0,15.129,15.1355,15.0968,15.0968,32200.0
2005-05-24 10:05:00,23.45,23.51,23.44,23.49,30800.0,15.1033,15.1419,15.0968,15.129,30800.0
2005-05-24 10:10:00,23.5,23.53,23.49,23.53,15600.0,15.1355,15.1548,15.129,15.1548,15600.0
2005-05-24 10:15:00,23.53,23.53,23.49,23.53,23000.0,15.1548,15.1548,15.129,15.1548,23000.0
2005-05-24 10:20:00,23.53,23.6,23.53,23.59,32800.0,15.1548,15.1999,15.1548,15.1934,32800.0
2005-05-24 10:25:00,23.6,23.65,23.59,23.65,18900.0,15.1999,15.2321,15.1934,15.2321,18900.0
2005-05-24 10:30:00,23.65,23.72,23.65,23.71,54900.0,15.2321,15.2772,15.2321,15.2707,54900.0
2005-05-24 10:35:00,23.71,23.72,23.7,23.71,28400.0,15.2707,15.2772,15.2643,15.2707,28400.0
2005-05-24 10:40:00,23.7,23.71,23.69,23.69,11900.0,15.2643,15.2707,15.2578,15.2578,11900.0
2005-05-24 10:45:00,23.69,23.72,23.69,23.7,9200.0,15.2578,15.2772,15.2578,15.2643,9200.0
2005-05-24 10:50:00,23.7,23.73,23.7,23.7,26200.0,15.2643,15.2836,15.2643,15.2643,26200.0
2005-05-24 10:55:00,23.7,23.71,23.7,23.7,10800.0,15.2643,15.2707,15.2643,15.2643,10800.0
2005-05-24 11:00:00,23.72,23.72,23.7,23.71,24000.0,15.2772,15.2772,15.2643,15.2707,24000.0
2005-05-24 11:05:00,23.7,23.73,23.7,23.72,24700.0,15.2643,15.2836,15.2643,15.2772,24700.0
2005-05-24 11:10:00,23.73,23.73,23.7,23.71,16200.0,15.2836,15.2836,15.2643,15.2707,16200.0
2005-05-24 11:15:00,23.71,23.73,23.69,23.7,39300.0,15.2707,15.2836,15.2578,15.2643,39300.0
2005-05-24 11:20:00,23.71,23.71,23.69,23.69,11900.0,15.2707,15.2707,15.2578,15.2578,11900.0
2005-05-24 11:25:00,23.69,23.7,23.69,23.7,12300.0,15.2578,15.2643,15.2578,15.2643,12300.0
2005-05-24 11:30:00,23.69,23.7,23.69,23.69,18700.0,15.2578,15.2643,15.2578,15.2578,18700.0
2005-05-24 11:35:00,23.69,23.7,23.69,23.69,15400.0,15.2578,15.2643,15.2578,15.2578,15400.0
2005-05-24 11:40:00,23.7,23.71,23.69,23.69,5700.0,15.2643,15.2707,15.2578,15.2578,5700.0
2005-05-24 11:45:00,23.69,23.7,23.68,23.7,8100.0,15.2578,15.2643,15.2514,15.2643,8100.0
2005-05-24 11:50:00,23.69,23.7,23.68,23.68,61700.0,15.2578,15.2643,15.2514,15.2514,61700.0
2005-05-24 11:55:00,23.68,23.7,23.68,23.68,29700.0,15.2514,15.2643,15.2514,15.2514,29700.0
2005-05-24 12:00:00,23.68,23.7,23.66,23.7,30000.0,15.2514,15.2643,15.2385,15.2643,30000.0
2005-05-24 12:05:00,23.69,23.69,23.67,23.69,11500.0,15.2578,15.2578,15.245,15.2578,11500.0
2005-05-24 12:10:00,23.69,23.69,23.67,23.67,19000.0,15.2578,15.2578,15.245,15.245,19000.0
2005-05-24 12:15:00,23.67,23.7,23.66,23.68,8300.0,15.245,15.2643,15.2385,15.2514,8300.0
2005-05-24 12:20:00,23.68,23.69,23.67,23.67,5600.0,15.2514,15.2578,15.245,15.245,5600.0
2005-05-24 12:25:00,23.67,23.67,23.65,23.65,13600.0,15.245,15.245,15.2321,15.2321,13600.0
2005-05-24 12:30:00,23.65,23.66,23.64,23.65,11200.0,15.2321,15.2385,15.2256,15.2321,11200.0
2005-05-24 12:35:00,23.64,23.65,23.62,23.63,10100.0,15.2256,15.2321,15.2128,15.2192,10100.0
2005-05-24 12:40:00,23.63,23.63,23.62,23.62,4700.0,15.2192,15.2192,15.2128,15.2128,4700.0
2005-05-24 12:45:00,23.62,23.65,23.62,23.64,6600.0,15.2128,15.2321,15.2128,15.2256,6600.0
2005-05-24 12:50:00,23.63,23.63,23.61,23.61,5100.0,15.2192,15.2192,15.2063,15.2063,5100.0
2005-05-24 12:55:00,23.62,23.64,23.62,23.63,7900.0,15.2128,15.2256,15.2128,15.2192,7900.0
2005-05-24 13:00:00,23.63,23.64,23.62,23.63,9400.0,15.2192,15.2256,15.2128,15.2192,9400.0
2005-05-24 13:05:00,23.64,23.64,23.61,23.61,19200.0,15.2256,15.2256,15.2063,15.2063,19200.0
2005-05-24 13:10:00,23.61,23.63,23.61,23.61,11500.0,15.2063,15.2192,15.2063,15.2063,11500.0
2005-05-24 13:15:00,23.61,23.61,23.6,23.61,11400.0,15.2063,15.2063,15.1999,15.2063,11400.0
2005-05-24 13:20:00,23.6,23.61,23.59,23.59,18700.0,15.1999,15.2063,15.1934,15.1934,18700.0
2005-05-24 13:25:00,23.59,23.61,23.59,23.6,4800.0,15.1934,15.2063,15.1934,15.1999,4800.0
2005-05-24 13:30:00,23.6,23.61,23.6,23.6,8100.0,15.1999,15.2063,15.1999,15.1999,8100.0
2005-05-24 13:35:00,23.61,23.62,23.6,23.6,12600.0,15.2063,15.2128,15.1999,15.1999,12600.0
2005-05-24 13:40:00,23.61,23.63,23.6,23.63,15900.0,15.2063,15.2192,15.1999,15.2192,15900.0
2005-05-24 13:45:00,23.62,23.63,23.61,23.61,8800.0,15.2128,15.2192,15.2063,15.2063,8800.0
2005-05-24 13:50:00,23.61,23.64,23.61,23.63,11600.0,15.2063,15.2256,15.2063,15.2192,11600.0
2005-05-24 13:55:00,23.63,23.63,23.62,23.63,7600.0,15.2192,15.2192,15.2128,15.2192,7600.0
2005-05-24 14:00:00,23.63,23.65,23.61,23.63,52200.0,15.2192,15.2321,15.2063,15.2192,52200.0
2005-05-24 14:05:00,23.61,23.65,23.61,23.63,20600.0,15.2063,15.2321,15.2063,15.2192,20600.0
2005-05-24 14:10:00,23.64,23.65,23.61,23.63,30900.0,15.2256,15.2321,15.2063,15.2192,30900.0
2005-05-24 14:15:00,23.64,23.65,23.63,23.64,16900.0,15.2256,15.2321,15.2192,15.2256,16900.0
2005-05-24 14:20:00,23.66,23.71,23.65,23.71,36300.0,15.2385,15.2707,15.2321,15.2707,36300.0
2005-05-24 14:25:00,23.71,23.71,23.68,23.71,14800.0,15.2707,15.2707,15.2514,15.2707,14800.0
2005-05-24 14:30:00,23.71,23.73,23.7,23.71,28800.0,15.2707,15.2836,15.2643,15.2707,28800.0
2005-05-24 14:35:00,23.71,23.72,23.7,23.7,10600.0,15.2707,15.2772,15.2643,15.2643,10600.0
2005-05-24 14:40:00,23.7,23.72,23.68,23.69,28800.0,15.2643,15.2772,15.2514,15.2578,28800.0
2005-05-24 14:45:00,23.69,23.73,23.69,23.69,29700.0,15.2578,15.2836,15.2578,15.2578,29700.0
2005-05-24 14:50:00,23.7,23.71,23.69,23.7,11800.0,15.2643,15.2707,15.2578,15.2643,11800.0
2005-05-24 14:55:00,23.7,23.73,23.69,23.72,22100.0,15.2643,15.2836,15.2578,15.2772,22100.0
2005-05-24 15:00:00,23.72,23.73,23.71,23.71,16700.0,15.2772,15.2836,15.2707,15.2707,16700.0
2005-05-24 15:05:00,23.71,23.74,23.7,23.74,21100.0,15.2707,15.2901,15.2643,15.2901,21100.0
2005-05-24 15:10:00,23.73,23.76,23.73,23.74,32900.0,15.2836,15.3029,15.2836,15.2901,32900.0
2005-05-24 15:15:00,23.75,23.76,23.71,23.72,23400.0,15.2965,15.3029,15.2707,15.2772,23400.0
2005-05-24 15:20:00,23.71,23.8,23.71,23.78,16300.0,15.2707,15.3287,15.2707,15.3158,16300.0
2005-05-24 15:25:00,23.79,23.84,23.79,23.83,30600.0,15.3223,15.3545,15.3223,15.348,30600.0
2005-05-24 15:30:00,23.85,23.85,23.83,23.85,85200.0,15.3609,15.3609,15.348,15.3609,85200.0
2005-05-24 15:35:00,23.85,23.9,23.85,23.9,48600.0,15.3609,15.3931,15.3609,15.3931,48600.0
2005-05-24 15:40:00,23.9,23.92,23.9,23.91,59400.0,15.3931,15.406,15.3931,15.3995,59400.0
2005-05-24 15:45:00,23.9,23.93,23.9,23.92,89900.0,15.3931,15.4124,15.3931,15.406,89900.0
2005-05-24 15:50:00,23.92,23.96,23.9,23.95,157500.0,15.406,15.4317,15.3931,15.4253,157500.0
2005-05-24 15:55:00,23.97,23.98,23.9,23.92,125500.0,15.4382,15.4446,15.3931,15.406,125500.0
2005-05-25 09:30:00,23.71,23.75,23.68,23.7,43400.0,15.2707,15.2965,15.2514,15.2643,43400.0
2005-05-25 09:35:00,23.69,23.7,23.6,23.67,17700.0,15.2578,15.2643,15.1999,15.245,17700.0
2005-05-25 09:40:00,23.67,23.68,23.58,23.59,23100.0,15.245,15.2514,15.187,15.1934,23100.0
2005-05-25 09:45:00,23.58,23.67,23.51,23.64,46300.0,15.187,15.245,15.1419,15.2256,46300.0
2005-05-25 09:50:00,23.64,23.64,23.51,23.56,30800.0,15.2256,15.2256,15.1419,15.1741,30800.0
2005-05-25 09:55:00,23.56,23.59,23.55,23.58,10400.0,15.1741,15.1934,15.1677,15.187,10400.0
2005-05-25 10:00:00,23.59,23.62,23.52,23.55,26200.0,15.1934,15.2128,15.1484,15.1677,26200.0
2005-05-25 10:05:00,23.54,23.54,23.52,23.54,13400.0,15.1612,15.1612,15.1484,15.1612,13400.0
2005-05-25 10:10:00,23.54,23.55,23.5,23.5,18400.0,15.1612,15.1677,15.1355,15.1355,18400.0
2005-05-25 10:15:00,23.49,23.5,23.47,23.48,7300.0,15.129,15.1355,15.1162,15.1226,7300.0
2005-05-25 10:20:00,23.47,23.49,23.45,23.45,23500.0,15.1162,15.129,15.1033,15.1033,23500.0
2005-05-25 10:25:00,23.45,23.49,23.45,23.48,16800.0,15.1033,15.129,15.1033,15.1226,16800.0
2005-05-25 10:30:00,23.47,23.47,23.39,23.42,65700.0,15.1162,15.1162,15.0646,15.084,65700.0
2005-05-25 10:35:00,23.41,23.42,23.4,23.41,30900.0,15.0775,15.084,15.0711,15.0775,30900.0
2005-05-25 10:40:00,23.41,23.42,23.4,23.4,16800.0,15.0775,15.084,15.0711,15.0711,16800.0
2005-05-25 10:45:00,23.4,23.42,23.39,23.41,20200.0,15.0711,15.084,15.0646,15.0775,20200.0
2005-05-25 10:50:00,23.41,23.42,23.39,23.39,21900.0,15.0775,15.084,15.0646,15.0646,21900.0
2005-05-25 10:55:00,23.38,23.39,23.36,23.37,25800.0,15.0582,15.0646,15.0453,15.0517,25800.0
2005-05-25 11:00:00,23.37,23.4,23.37,23.39,7400.0,15.0517,15.0711,15.0517,15.0646,7400.0
2005-05-25 11:05:00,23.38,23.4,23.38,23.38,10000.0,15.0582,15.0711,15.0582,15.0582,10000.0
2005-05-25 11:10:00,23.39,23.4,23.37,23.38,7800.0,15.0646,15.0711,15.0517,15.0582,7800.0
2005-05-25 11:15:00,23.37,23.4,23.36,23.4,10900.0,15.0517,15.0711,15.0453,15.0711,10900.0
2005-05-25 11:20:00,23.41,23.44,23.41,23.44,12100.0,15.0775,15.0968,15.0775,15.0968,12100.0
2005-05-25 11:25:00,23.44,23.47,23.43,23.46,6300.0,15.0968,15.1162,15.0904,15.1097,6300.0
2005-05-25 11:30:00,23.45,23.46,23.43,23.45,19400.0,15.1033,15.1097,15.0904,15.1033,19400.0
2005-05-25 11:35:00,23.45,23.46,23.43,23.43,6800.0,15.1033,15.1097,15.0904,15.0904,6800.0
2005-05-25 11:40:00,23.43,23.45,23.43,23.44,5200.0,15.0904,15.1033,15.0904,15.0968,5200.0
2005-05-25 11:45:00,23.44,23.46,23.44,23.45,8200.0,15.0968,15.1097,15.0968,15.1033,8200.0
2005-05-25 11:50:00,23.45,23.45,23.43,23.44,34300.0,15.1033,15.1033,15.0904,15.0968,34300.0
2005-05-25 11:55:00,23.44,23.45,23.43,23.43,8300.0,15.0968,15.1033,15.0904,15.0904,8300.0
2005-05-25 12:00:00,23.43,23.44,23.42,23.42,7200.0,15.0904,15.0968,15.084,15.084,7200.0
2005-05-25 12:05:00,23.43,23.46,23.43,23.45,8000.0,15.0904,15.1097,15.0904,15.1033,8000.0
2005-05-25 12:10:00,23.45,23.45,23.42,23.43,12800.0,15.1033,15.1033,15.084,15.0904,12800.0
2005-05-25 12:15:00,23.44,23.44,23.41,23.42,14300.0,15.0968,15.0968,15.0775,15.084,14300.0
2005-05-25 12:20:00,23.42,23.46,23.42,23.44,12100.0,15.084,15.1097,15.084,15.0968,12100.0
2005-05-25 12:25:00,23.44,23.45,23.44,23.44,3800.0,15.0968,15.1033,15.0968,15.0968,3800.0
2005-05-25 12:30:00,23.45,23.45,23.43,23.44,10700.0,15.1033,15.1033,15.0904,15.0968,10700.0
2005-05-25 12:35:00,23.44,23.45,23.42,23.45,16800.0,15.0968,15.1033,15.084,15.1033,16800.0
2005-05-25 12:40:00,23.45,23.45,23.43,23.43,2800.0,15.1033,15.1033,15.0904,15.0904,2800.0
2005-05-25 12:45:00,23.43,23.44,23.42,23.43,26300.0,15.0904,15.0968,15.084,15.0904,26300.0
2005-05-25 12:50:00,23.43,23.44,23.42,23.43,9900.0,15.0904,15.0968,15.084,15.0904,9900.0
2005-05-25 12:55:00,23.43,23.45,23.43,23.43,13200.0,15.0904,15.1033,15.0904,15.0904,13200.0
2005-05-25 13:00:00,23.43,23.46,23.43,23.44,10000.0,15.0904,15.1097,15.0904,15.0968,10000.0
2005-05-25 13:05:00,23.45,23.45,23.43,23.43,4700.0,15.1033,15.1033,15.0904,15.0904,4700.0
2005-05-25 13:10:00,23.44,23.44,23.42,23.42,4400.0,15.0968,15.0968,15.084,15.084,4400.0
2005-05-25 13:15:00,23.43,23.43,23.42,23.42,3200.0,15.0904,15.0904,15.084,15.084,3200.0
2005-05-25 13:20:00,23.43,23.43,23.4,23.41,5600.0,15.0904,15.0904,15.0711,15.0775,5600.0
2005-05-25 13:25:00,23.4,23.4,23.35,23.35,15900.0,15.0711,15.0711,15.0389,15.0389,15900.0
2005-05-25 13:30:00,23.35,23.4,23.35,23.39,12400.0,15.0389,15.0711,15.0389,15.0646,12400.0
2005-05-25 13:35:00,23.39,23.4,23.38,23.4,6700.0,15.0646,15.0711,15.0582,15.0711,6700.0
2005-05-25 13:40:00,23.41,23.42,23.4,23.41,3900.0,15.0775,15.084,15.0711,15.0775,3900.0
2005-05-25 13:45:00,23.42,23.42,23.39,23.39,4800.0,15.084,15.084,15.0646,15.0646,4800.0
2005-05-25 13:50:00,23.4,23.4,23.39,23.4,3300.0,15.0711,15.0711,15.0646,15.0711,3300.0
2005-05-25 13:55:00,23.39,23.41,23.38,23.38,9500.0,15.0646,15.0775,15.0582,15.0582,9500.0
2005-05-25 14:00:00,23.39,23.4,23.38,23.38,2400.0,15.0646,15.0711,15.0582,15.0582,2400.0
2005-05-25 14:05:00,23.38,23.42,23.38,23.42,12400.0,15.0582,15.084,15.0582,15.084,12400.0
2005-05-25 14:10:00,23.42,23.43,23.41,23.41,5700.0,15.084,15.0904,15.0775,15.0775,5700.0
2005-05-25 14:15:00,23.42,23.43,23.42,23.42,7100.0,15.084,15.0904,15.084,15.084,7100.0
2005-05-25 14:20:00,23.42,23.44,23.42,23.42,27400.0,15.084,15.0968,15.084,15.084,27400.0
2005-05-25 14:25:00,23.43,23.47,23.42,23.47,14000.0,15.0904,15.1162,15.084,15.1162,14000.0
2005-05-25 14:30:00,23.47,23.54,23.47,23.49,32400.0,15.1162,15.1612,15.1162,15.129,32400.0
2005-05-25 14:35:00,23.49,23.5,23.46,23.46,11100.0,15.129,15.1355,15.1097,15.1097,11100.0
2005-05-25 14:40:00,23.46,23.48,23.46,23.47,17600.0,15.1097,15.1226,15.1097,15.1162,17600.0
2005-05-25 14:45:00,23.47,23.5,23.45,23.5,16600.0,15.1162,15.1355,15.1033,15.1355,16600.0
2005-05-25 14:50:00,23.5,23.52,23.48,23.51,10100.0,15.1355,15.1484,15.1226,15.1419,10100.0
2005-05-25 14:55:00,23.52,23.54,23.51,23.52,9700.0,15.1484,15.1612,15.1419,15.1484,9700.0
2005-05-25 15:00:00,23.53,23.55,23.51,23.51,77200.0,15.1548,15.1677,15.1419,15.1419,77200.0
2005-05-25 15:05:00,23.51,23.54,23.5,23.52,22100.0,15.1419,15.1612,15.1355,15.1484,22100.0
2005-05-25 15:10:00,23.52,23.56,23.51,23.53,15100.0,15.1484,15.1741,15.1419,15.1548,15100.0
2005-05-25 15:15:00,23.54,23.57,23.52,23.54,35100.0,15.1612,15.1806,15.1484,15.1612,35100.0
2005-05-25 15:20:00,23.53,23.59,23.53,23.58,22500.0,15.1548,15.1934,15.1548,15.187,22500.0
2005-05-25 15:25:00,23.58,23.59,23.54,23.54,56400.0,15.187,15.1934,15.1612,15.1612,56400.0
2005-05-25 15:30:00,23.54,23.55,23.54,23.55,21900.0,15.1612,15.1677,15.1612,15.1677,21900.0
2005-05-25 15:35:00,23.54,23.59,23.54,23.58,51100.0,15.1612,15.1934,15.1612,15.187,51100.0
2005-05-25 15:40:00,23.58,23.58,23.53,23.53,35900.0,15.187,15.187,15.1548,15.1548,35900.0
2005-05-25 15:45:00,23.54,23.54,23.5,23.5,58200.0,15.1612,15.1612,15.1355,15.1355,58200.0
2005-05-25 15:50:00,23.5,23.54,23.5,23.54,56100.0,15.1355,15.1612,15.1355,15.1612,56100.0
2005-05-25 15:55:00,23.54,23.55,23.52,23.53,48900.0,15.1612,15.1677,15.1484,15.1548,48900.0
2005-05-26 09:30:00,23.54,23.6,23.54,23.6,28300.0,15.1612,15.1999,15.1612,15.1999,28300.0
2005-05-26 09:35:00,23.6,23.69,23.6,23.69,12800.0,15.1999,15.2578,15.1999,15.2578,12800.0
2005-05-26 09:40:00,23.7,23.74,23.6,23.62,13600.0,15.2643,15.2901,15.1999,15.2128,13600.0
2005-05-26 09:45:00,23.62,23.73,23.62,23.73,15500.0,15.2128,15.2836,15.2128,15.2836,15500.0
2005-05-26 09:50:00,23.74,23.79,23.73,23.78,22400.0,15.2901,15.3223,15.2836,15.3158,22400.0
2005-05-26 09:55:00,23.78,23.78,23.73,23.76,28300.0,15.3158,15.3158,15.2836,15.3029,28300.0
2005-05-26 10:00:00,23.77,23.77,23.71,23.77,29300.0,15.3094,15.3094,15.2707,15.3094,29300.0
2005-05-26 10:05:00,23.78,23.78,23.74,23.77,42200.0,15.3158,15.3158,15.2901,15.3094,42200.0
2005-05-26 10:10:00,23.77,23.78,23.75,23.77,29100.0,15.3094,15.3158,15.2965,15.3094,29100.0
2005-05-26 10:15:00,23.77,23.84,23.77,23.83,44000.0,15.3094,15.3545,15.3094,15.348,44000.0
2005-05-26 10:20:00,23.85,23.85,23.78,23.78,23100.0,15.3609,15.3609,15.3158,15.3158,23100.0
2005-05-26 10:25:00,23.78,23.79,23.75,23.75,9000.0,15.3158,15.3223,15.2965,15.2965,9000.0
2005-05-26 10:30:00,23.75,23.77,23.75,23.76,8400.0,15.2965,15.3094,15.2965,15.3029,8400.0
2005-05-26 10:35:00,23.77,23.78,23.76,23.78,29900.0,15.3094,15.3158,15.3029,15.3158,29900.0
2005-05-26 10:40:00,23.78,23.8,23.77,23.79,22800.0,15.3158,15.3287,15.3094,15.3223,22800.0
2005-05-26 10:45:00,23.79,23.82,23.79,23.81,13300.0,15.3223,15.3416,15.3223,15.3351,13300.0
2005-05-26 10:50:00,23.81,23.82,23.78,23.78,12100.0,15.3351,15.3416,15.3158,15.3158,12100.0
2005-05-26 10:55:00,23.78,23.81,23.78,23.8,40000.0,15.3158,15.3351,15.3158,15.3287,40000.0
2005-05-26 11:00:00,23.8,23.81,23.8,23.8,19200.0,15.3287,15.3351,15.3287,15.3287,19200.0
2005-05-26 11:05:00,23.8,23.81,23.8,23.8,12200.0,15.3287,15.3351,15.3287,15.3287,12200.0
2005-05-26 11:10:00,23.8,23.81,23.79,23.79,8300.0,15.3287,15.3351,15.3223,15.3223,8300.0
2005-05-26 11:15:00,23.79,23.8,23.78,23.8,14400.0,15.3223,15.3287,15.3158,15.3287,14400.0
2005-05-26 11:20:00,23.8,23.81,23.78,23.78,9100.0,15.3287,15.3351,15.3158,15.3158,9100.0
2005-05-26 11:25:00,23.77,23.78,23.72,23.72,6200.0,15.3094,15.3158,15.2772,15.2772,6200.0
2005-05-26 11:30:00,23.72,23.72,23.7,23.71,17200.0,15.2772,15.2772,15.2643,15.2707,17200.0
2005-05-26 11:35:00,23.72,23.76,23.72,23.76,11800.0,15.2772,15.3029,15.2772,15.3029,11800.0
2005-05-26 11:40:00,23.76,23.77,23.72,23.72,8500.0,15.3029,15.3094,15.2772,15.2772,8500.0
2005-05-26 11:45:00,23.72,23.76,23.72,23.75,6000.0,15.2772,15.3029,15.2772,15.2965,6000.0
2005-05-26 11:50:00,23.75,23.76,23.73,23.74,14100.0,15.2965,15.3029,15.2836,15.2901,14100.0
2005-05-26 11:55:00,23.74,23.76,23.73,23.76,7200.0,15.2901,15.3029,15.2836,15.3029,7200.0
2005-05-26 12:00:00,23.76,23.76,23.74,23.74,8600.0,15.3029,15.3029,15.2901,15.2901,8600.0
2005-05-26 12:05:00,23.74,23.75,23.73,23.75,6400.0,15.2901,15.2965,15.2836,15.2965,6400.0
2005-05-26 12:10:00,23.74,23.75,23.74,23.75,4600.0,15.2901,15.2965,15.2901,15.2965,4600.0
2005-05-26 12:15:00,23.74,23.75,23.74,23.75,7500.0,15.2901,15.2965,15.2901,15.2965,7500.0
2005-05-26 12:20:00,23.75,23.76,23.74,23.75,7800.0,15.2965,15.3029,15.2901,15.2965,7800.0
2005-05-26 12:25:00,23.75,23.75,23.71,23.71,12000.0,15.2965,15.2965,15.2707,15.2707,12000.0
2005-05-26 12:30:00,23.71,23.73,23.71,23.73,11100.0,15.2707,15.2836,15.2707,15.2836,11100.0
2005-05-26 12:35:00,23.72,23.76,23.72,23.75,31600.0,15.2772,15.3029,15.2772,15.2965,31600.0
2005-05-26 12:40:00,23.76,23.77,23.75,23.77,11500.0,15.3029,15.3094,15.2965,15.3094,11500.0
2005-05-26 12:45:00,23.77,23.78,23.76,23.78,17600.0,15.3094,15.3158,15.3029,15.3158,17600.0
2005-05-26 12:50:00,23.78,23.79,23.78,23.79,10500.0,15.3158,15.3223,15.3158,15.3223,10500.0
2005-05-26 12:55:00,23.78,23.79,23.77,23.79,37700.0,15.3158,15.3223,15.3094,15.3223,37700.0
2005-05-26 13:00:00,23.79,23.8,23.78,23.79,16500.0,15.3223,15.3287,15.3158,15.3223,16500.0
2005-05-26 13:05:00,23.78,23.8,23.78,23.79,26400.0,15.3158,15.3287,15.3158,15.3223,26400.0
2005-05-26 13:10:00,23.79,23.8,23.79,23.8,36400.0,15.3223,15.3287,15.3223,15.3287,36400.0
2005-05-26 13:15:00,23.8,23.8,23.78,23.78,22900.0,15.3287,15.3287,15.3158,15.3158,22900.0
2005-05-26 13:20:00,23.79,23.79,23.77,23.77,6300.0,15.3223,15.3223,15.3094,15.3094,6300.0
2005-05-26 13:25:00,23.77,23.78,23.77,23.78,9900.0,15.3094,15.3158,15.3094,15.3158,9900.0
2005-05-26 13:30:00,23.78,23.79,23.77,23.77,6800.0,15.3158,15.3223,15.3094,15.3094,6800.0
2005-05-26 13:35:00,23.77,23.77,23.75,23.75,12400.0,15.3094,15.3094,15.2965,15.2965,12400.0
2005-05-26 13:40:00,23.74,23.74,23.73,23.73,7100.0,15.2901,15.2901,15.2836,15.2836,7100.0
2005-05-26 13:45:00,23.73,23.74,23.73,23.73,2300.0,15.2836,15.2901,15.2836,15.2836,2300.0
2005-05-26 13:50:00,23.73,23.77,23.73,23.77,16900.0,15.2836,15.3094,15.2836,15.3094,16900.0
2005-05-26 13:55:00,23.76,23.77,23.76,23.76,9700.0,15.3029,15.3094,15.3029,15.3029,9700.0
2005-05-26 14:00:00,23.77,23.77,23.75,23.75,9200.0,15.3094,15.3094,15.2965,15.2965,9200.0
2005-05-26 14:05:00,23.76,23.8,23.75,23.8,18300.0,15.3029,15.3287,15.2965,15.3287,18300.0
2005-05-26 14:10:00,23.81,23.82,23.79,23.8,14800.0,15.3351,15.3416,15.3223,15.3287,14800.0
2005-05-26 14:15:00,23.8,23.81,23.78,23.79,7900.0,15.3287,15.3351,15.3158,15.3223,7900.0
2005-05-26 14:20:00,23.79,23.81,23.79,23.8,15200.0,15.3223,15.3351,15.3223,15.3287,15200.0
2005-05-26 14:25:00,23.8,23.83,23.8,23.83,9500.0,15.3287,15.348,15.3287,15.348,9500.0
2005-05-26 14:30:00,23.83,23.83,23.82,23.83,3300.0,15.348,15.348,15.3416,15.348,3300.0
2005-05-26 14:35:00,23.83,23.83,23.79,23.79,17800.0,15.348,15.348,15.3223,15.3223,17800.0
2005-05-26 14:40:00,23.81,23.81,23.79,23.79,6900.0,15.3351,15.3351,15.3223,15.3223,6900.0
2005-05-26 14:45:00,23.79,23.79,23.76,23.77,4600.0,15.3223,15.3223,15.3029,15.3094,4600.0
2005-05-26 14:50:00,23.77,23.78,23.76,23.78,14500.0,15.3094,15.3158,15.3029,15.3158,14500.0
2005-05-26 14:55:00,23.78,23.78,23.76,23.76,2700.0,15.3158,15.3158,15.3029,15.3029,2700.0
2005-05-26 15:00:00,23.77,23.79,23.76,23.78,10400.0,15.3094,15.3223,15.3029,15.3158,10400.0
2005-05-26 15:05:00,23.78,23.78,23.75,23.76,9500.0,15.3158,15.3158,15.2965,15.3029,9500.0
2005-05-26 15:10:00,23.77,23.79,23.77,23.78,8600.0,15.3094,15.3223,15.3094,15.3158,8600.0
2005-05-26 15:15:00,23.79,23.79,23.78,23.78,4300.0,15.3223,15.3223,15.3158,15.3158,4300.0
2005-05-26 15:20:00,23.79,23.79,23.77,23.79,13600.0,15.3223,15.3223,15.3094,15.3223,13600.0
2005-05-26 15:25:00,23.78,23.8,23.77,23.79,15300.0,15.3158,15.3287,15.3094,15.3223,15300.0
2005-05-26 15:30:00,23.79,23.81,23.79,23.81,12100.0,15.3223,15.3351,15.3223,15.3351,12100.0
2005-05-26 15:35:00,23.82,23.83,23.8,23.83,18000.0,15.3416,15.348,15.3287,15.348,18000.0
2005-05-26 15:40:00,23.83,23.84,23.78,23.78,28600.0,15.348,15.3545,15.3158,15.3158,28600.0
2005-05-26 15:45:00,23.78,23.81,23.78,23.79,30400.0,15.3158,15.3351,15.3158,15.3223,30400.0
2005-05-26 15:50:00,23.79,23.8,23.77,23.79,31000.0,15.3223,15.3287,15.3094,15.3223,31000.0
2005-05-26 15:55:00,23.8,23.8,23.76,23.78,42900.0,15.3287,15.3287,15.3029,15.3158,42900.0
2005-05-27 09:30:00,23.75,23.75,23.67,23.72,29200.0,15.2965,15.2965,15.245,15.2772,29200.0
2005-05-27 09:35:00,23.73,23.75,23.72,23.74,5700.0,15.2836,15.2965,15.2772,15.2901,5700.0
2005-05-27 09:40:00,23.75,23.75,23.67,23.73,13200.0,15.2965,15.2965,15.245,15.2836,13200.0
2005-05-27 09:45:00,23.72,23.73,23.7,23.72,17700.0,15.2772,15.2836,15.2643,15.2772,17700.0
2005-05-27 09:50:00,23.72,23.74,23.68,23.72,10400.0,15.2772,15.2901,15.2514,15.2772,10400.0
2005-05-27 09:55:00,23.7,23.75,23.7,23.71,5100.0,15.2643,15.2965,15.2643,15.2707,5100.0
2005-05-27 10:00:00,23.71,23.72,23.7,23.71,5900.0,15.2707,15.2772,15.2643,15.2707,5900.0
2005-05-27 10:05:00,23.71,23.73,23.7,23.73,9100.0,15.2707,15.2836,15.2643,15.2836,9100.0
2005-05-27 10:10:00,23.73,23.75,23.7,23.7,17400.0,15.2836,15.2965,15.2643,15.2643,17400.0
2005-05-27 10:15:00,23.7,23.72,23.69,23.71,12500.0,15.2643,15.2772,15.2578,15.2707,12500.0
2005-05-27 10:20:00,23.71,23.72,23.69,23.69,9500.0,15.2707,15.2772,15.2578,15.2578,9500.0
2005-05-27 10:25:00,23.69,23.71,23.69,23.71,8300.0,15.2578,15.2707,15.2578,15.2707,8300.0
2005-05-27 10:30:00,23.71,23.73,23.71,23.73,8900.0,15.2707,15.2836,15.2707,15.2836,8900.0
2005-05-27 10:35:00,23.73,23.73,23.7,23.72,5600.0,15.2836,15.2836,15.2643,15.2772,5600.0
2005-05-27 10:40:00,23.71,23.73,23.71,23.72,4800.0,15.2707,15.2836,15.2707,15.2772,4800.0
2005-05-27 10:45:00,23.72,23.74,23.7,23.7,6600.0,15.2772,15.2901,15.2643,15.2643,6600.0
2005-05-27 10:50:00,23.7,23.74,23.7,23.74,7700.0,15.2643,15.2901,15.2643,15.2901,7700.0
2005-05-27 10:55:00,23.73,23.73,23.72,23.72,4600.0,15.2836,15.2836,15.2772,15.2772,4600.0
2005-05-27 11:00:00,23.72,23.75,23.72,23.74,2400.0,15.2772,15.2965,15.2772,15.2901,2400.0
2005-05-27 11:05:00,23.74,23.78,23.74,23.77,11600.0,15.2901,15.3158,15.2901,15.3094,11600.0
2005-05-27 11:10:00,23.77,23.78,23.76,23.76,6700.0,15.3094,15.3158,15.3029,15.3029,6700.0
2005-05-27 11:15:00,23.77,23.78,23.76,23.78,2100.0,15.3094,15.3158,15.3029,15.3158,2100.0
2005-05-27 11:20:00,23.77,23.78,23.77,23.78,4900.0,15.3094,15.3158,15.3094,15.3158,4900.0
2005-05-27 11:25:00,23.77,23.78,23.77,23.78,2000.0,15.3094,15.3158,15.3094,15.3158,2000.0
2005-05-27 11:30:00,23.77,23.78,23.75,23.75,5100.0,15.3094,15.3158,15.2965,15.2965,5100.0
2005-05-27 11:35:00,23.75,23.76,23.74,23.74,9000.0,15.2965,15.3029,15.2901,15.2901,9000.0
2005-05-27 11:40:00,23.75,23.76,23.75,23.75,6700.0,15.2965,15.3029,15.2965,15.2965,6700.0
2005-05-27 11:45:00,23.75,23.76,23.74,23.75,6300.0,15.2965,15.3029,15.2901,15.2965,6300.0
2005-05-27 11:50:00,23.74,23.75,23.73,23.74,5700.0,15.2901,15.2965,15.2836,15.2901,5700.0
2005-05-27 11:55:00,23.74,23.74,23.73,23.73,7100.0,15.2901,15.2901,15.2836,15.2836,7100.0
2005-05-27 12:00:00,23.74,23.75,23.7,23.72,13700.0,15.2901,15.2965,15.2643,15.2772,13700.0
2005-05-27 12:05:00,23.73,23.73,23.72,23.73,1500.0,15.2836,15.2836,15.2772,15.2836,1500.0
2005-05-27 12:10:00,23.73,23.74,23.71,23.73,7500.0,15.2836,15.2901,15.2707,15.2836,7500.0
2005-05-27 12:15:00,23.73,23.75,23.73,23.74,9400.0,15.2836,15.2965,15.2836,15.2901,9400.0
2005-05-27 12:20:00,23.74,23.75,23.72,23.72,4500.0,15.2901,15.2965,15.2772,15.2772,4500.0
2005-05-27 12:25:00,23.72,23.74,23.72,23.73,3300.0,15.2772,15.2901,15.2772,15.2836,3300.0
2005-05-27 12:30:00,23.72,23.74,23.71,23.72,10400.0,15.2772,15.2901,15.2707,15.2772,10400.0
2005-05-27 12:35:00,23.72,23.75,23.72,23.74,7400.0,15.2772,15.2965,15.2772,15.2901,7400.0
2005-05-27 12:40:00,23.75,23.75,23.74,23.75,3200.0,15.2965,15.2965,15.2901,15.2965,3200.0
2005-05-27 12:45:00,23.74,23.74,23.74,23.74,1100.0,15.2901,15.2901,15.2901,15.2901,1100.0
2005-05-27 12:50:00,23.74,23.75,23.74,23.74,3000.0,15.2901,15.2965,15.2901,15.2901,3000.0
2005-05-27 12:55:00,23.75,23.75,23.74,23.75,2400.0,15.2965,15.2965,15.2901,15.2965,2400.0
2005-05-27 13:00:00,23.74,23.74,23.73,23.73,3500.0,15.2901,15.2901,15.2836,15.2836,3500.0
2005-05-27 13:05:00,23.73,23.75,23.73,23.75,10200.0,15.2836,15.2965,15.2836,15.2965,10200.0
2005-05-27 13:10:00,23.75,23.75,23.74,23.75,8900.0,15.2965,15.2965,15.2901,15.2965,8900.0
2005-05-27 13:15:00,23.75,23.77,23.75,23.77,8500.0,15.2965,15.3094,15.2965,15.3094,8500.0
2005-05-27 13:20:00,23.78,23.78,23.77,23.78,2400.0,15.3158,15.3158,15.3094,15.3158,2400.0
2005-05-27 13:25:00,23.79,23.79,23.78,23.78,3100.0,15.3223,15.3223,15.3158,15.3158,3100.0
2005-05-27 13:30:00,23.77,23.77,23.76,23.77,4300.0,15.3094,15.3094,15.3029,15.3094,4300.0
2005-05-27 13:35:00,23.77,23.78,23.75,23.78,7700.0,15.3094,15.3158,15.2965,15.3158,7700.0
2005-05-27 13:40:00,23.77,23.78,23.77,23.77,2100.0,15.3094,15.3158,15.3094,15.3094,2100.0
2005-05-27 13:45:00,23.77,23.78,23.76,23.78,5200.0,15.3094,15.3158,15.3029,15.3158,5200.0
2005-05-27 13:50:00,23.78,23.78,23.75,23.75,3800.0,15.3158,15.3158,15.2965,15.2965,3800.0
2005-05-27 13:55:00,23.76,23.76,23.75,23.75,3400.0,15.3029,15.3029,15.2965,15.2965,3400.0
2005-05-27 14:00:00,23.75,23.76,23.75,23.76,2300.0,15.2965,15.3029,15.2965,15.3029,2300.0
2005-05-27 14:05:00,23.76,23.78,23.76,23.77,7100.0,15.3029,15.3158,15.3029,15.3094,7100.0
2005-05-27 14:10:00,23.77,23.78,23.76,23.78,4000.0,15.3094,15.3158,15.3029,15.3158,4000.0
2005-05-27 14:15:00,23.77,23.78,23.75,23.78,10000.0,15.3094,15.3158,15.2965,15.3158,10000.0
2005-05-27 14:20:00,23.77,23.77,23.75,23.77,9900.0,15.3094,15.3094,15.2965,15.3094,9900.0
2005-05-27 14:25:00,23.76,23.78,23.76,23.78,8100.0,15.3029,15.3158,15.3029,15.3158,8100.0
2005-05-27 14:30:00,23.78,23.79,23.77,23.77,2600.0,15.3158,15.3223,15.3094,15.3094,2600.0
2005-05-27 14:35:00,23.77,23.79,23.76,23.78,7200.0,15.3094,15.3223,15.3029,15.3158,7200.0
2005-05-27 14:40:00,23.78,23.79,23.78,23.79,7000.0,15.3158,15.3223,15.3158,15.3223,7000.0
2005-05-27 14:45:00,23.8,23.84,23.8,23.83,12200.0,15.3287,15.3545,15.3287,15.348,12200.0
2005-05-27 14:50:00,23.83,23.84,23.82,23.83,4800.0,15.348,15.3545,15.3416,15.348,4800.0
2005-05-27 14:55:00,23.84,23.86,23.83,23.85,6400.0,15.3545,15.3673,15.348,15.3609,6400.0
2005-05-27 15:00:00,23.85,23.89,23.85,23.87,11500.0,15.3609,15.3867,15.3609,15.3738,11500.0
2005-05-27 15:05:00,23.86,23.91,23.86,23.91,21100.0,15.3673,15.3995,15.3673,15.3995,21100.0
2005-05-27 15:10:00,23.91,23.94,23.9,23.93,37800.0,15.3995,15.4189,15.3931,15.4124,37800.0
2005-05-27 15:15:00,23.93,23.96,23.92,23.92,28900.0,15.4124,15.4317,15.406,15.406,28900.0
2005-05-27 15:20:00,23.93,23.93,23.9,23.91,13700.0,15.4124,15.4124,15.3931,15.3995,13700.0
2005-05-27 15:25:00,23.91,23.93,23.9,23.91,12200.0,15.3995,15.4124,15.3931,15.3995,12200.0
2005-05-27 15:30:00,23.91,23.92,23.89,23.89,21800.0,15.3995,15.406,15.3867,15.3867,21800.0
2005-05-27 15:35:00,23.9,23.91,23.89,23.9,16900.0,15.3931,15.3995,15.3867,15.3931,16900.0
2005-05-27 15:40:00,23.89,23.9,23.88,23.9,25100.0,15.3867,15.3931,15.3802,15.3931,25100.0
2005-05-27 15:45:00,23.89,23.9,23.87,23.88,55900.0,15.3867,15.3931,15.3738,15.3802,55900.0
2005-05-27 15:50:00,23.88,23.91,23.87,23.91,33200.0,15.3802,15.3995,15.3738,15.3995,33200.0
2005-05-27 15:55:00,23.91,23.93,23.89,23.93,48400.0,15.3995,15.4124,15.3867,15.4124,48400.0
2005-05-31 09:35:00,23.75,23.81,23.75,23.79,83400.0,15.2965,15.3351,15.2965,15.3223,83400.0
2005-05-31 09:40:00,23.79,23.8,23.75,23.76,20300.0,15.3223,15.3287,15.2965,15.3029,20300.0
2005-05-31 09:45:00,23.77,23.8,23.75,23.75,21000.0,15.3094,15.3287,15.2965,15.2965,21000.0
2005-05-31 09:50:00,23.77,23.77,23.73,23.74,18200.0,15.3094,15.3094,15.2836,15.2901,18200.0
2005-05-31 09:55:00,23.74,23.75,23.71,23.71,30200.0,15.2901,15.2965,15.2707,15.2707,30200.0
2005-05-31 10:00:00,23.71,23.79,23.71,23.78,29300.0,15.2707,15.3223,15.2707,15.3158,29300.0
2005-05-31 10:05:00,23.78,23.79,23.75,23.76,11900.0,15.3158,15.3223,15.2965,15.3029,11900.0
2005-05-31 10:10:00,23.76,23.79,23.75,23.75,8200.0,15.3029,15.3223,15.2965,15.2965,8200.0
2005-05-31 10:15:00,23.76,23.76,23.73,23.74,40100.0,15.3029,15.3029,15.2836,15.2901,40100.0
2005-05-31 10:20:00,23.74,23.75,23.73,23.73,12600.0,15.2901,15.2965,15.2836,15.2836,12600.0
2005-05-31 10:25:00,23.72,23.79,23.72,23.79,11400.0,15.2772,15.3223,15.2772,15.3223,11400.0
2005-05-31 10:30:00,23.79,23.84,23.79,23.84,18900.0,15.3223,15.3545,15.3223,15.3545,18900.0
2005-05-31 10:35:00,23.84,23.88,23.82,23.88,12200.0,15.3545,15.3802,15.3416,15.3802,12200.0
2005-05-31 10:40:00,23.88,23.9,23.88,23.89,117800.0,15.3802,15.3931,15.3802,15.3867,117800.0
2005-05-31 10:45:00,23.89,23.91,23.87,23.88,16900.0,15.3867,15.3995,15.3738,15.3802,16900.0
2005-05-31 10:50:00,23.88,23.89,23.87,23.87,11100.0,15.3802,15.3867,15.3738,15.3738,11100.0
2005-05-31 10:55:00,23.86,23.86,23.84,23.85,12100.0,15.3673,15.3673,15.3545,15.3609,12100.0
2005-05-31 11:00:00,23.84,23.85,23.83,23.83,9100.0,15.3545,15.3609,15.348,15.348,9100.0
2005-05-31 11:05:00,23.84,23.9,23.84,23.87,16800.0,15.3545,15.3931,15.3545,15.3738,16800.0
2005-05-31 11:10:00,23.87,23.89,23.86,23.88,13500.0,15.3738,15.3867,15.3673,15.3802,13500.0
2005-05-31 11:15:00,23.88,23.88,23.85,23.87,15800.0,15.3802,15.3802,15.3609,15.3738,15800.0
2005-05-31 11:20:00,23.86,23.88,23.84,23.87,8500.0,15.3673,15.3802,15.3545,15.3738,8500.0
2005-05-31 11:25:00,23.86,23.9,23.86,23.9,16000.0,15.3673,15.3931,15.3673,15.3931,16000.0
2005-05-31 11:30:00,23.89,23.9,23.88,23.89,10000.0,15.3867,15.3931,15.3802,15.3867,10000.0
2005-05-31 11:35:00,23.9,23.92,23.89,23.92,6000.0,15.3931,15.406,15.3867,15.406,6000.0
2005-05-31 11:40:00,23.91,23.94,23.91,23.93,15400.0,15.3995,15.4189,15.3995,15.4124,15400.0
2005-05-31 11:45:00,23.94,23.96,23.93,23.95,14700.0,15.4189,15.4317,15.4124,15.4253,14700.0
2005-05-31 11:50:00,23.96,23.96,23.94,23.94,6400.0,15.4317,15.4317,15.4189,15.4189,6400.0
2005-05-31 11:55:00,23.95,23.96,23.94,23.95,3300.0,15.4253,15.4317,15.4189,15.4253,3300.0
2005-05-31 12:00:00,23.96,23.96,23.94,23.95,7900.0,15.4317,15.4317,15.4189,15.4253,7900.0
2005-05-31 12:05:00,23.94,23.97,23.94,23.95,15500.0,15.4189,15.4382,15.4189,15.4253,15500.0
2005-05-31 12:10:00,23.95,23.96,23.94,23.94,5700.0,15.4253,15.4317,15.4189,15.4189,5700.0
2005-05-31 12:15:00,23.94,23.97,23.94,23.95,9500.0,15.4189,15.4382,15.4189,15.4253,9500.0
2005-05-31 12:20:00,23.94,23.95,23.93,23.95,13500.0,15.4189,15.4253,15.4124,15.4253,13500.0
2005-05-31 12:25:00,23.95,24.0,23.95,23.99,59100.0,15.4253,15.4575,15.4253,15.4511,59100.0
2005-05-31 12:30:00,24.0,24.0,23.98,23.98,35600.0,15.4575,15.4575,15.4446,15.4446,35600.0
2005-05-31 12:35:00,23.98,23.99,23.97,23.97,20100.0,15.4446,15.4511,15.4382,15.4382,20100.0
2005-05-31 12:40:00,23.97,23.98,23.96,23.98,10600.0,15.4382,15.4446,15.4317,15.4446,10600.0
2005-05-31 12:45:00,23.98,23.99,23.97,23.98,6700.0,15.4446,15.4511,15.4382,15.4446,6700.0
2005-05-31 12:50:00,23.98,24.0,23.98,23.99,9100.0,15.4446,15.4575,15.4446,15.4511,9100.0
2005-05-31 12:55:00,24.0,24.02,24.0,24.02,12200.0,15.4575,15.4704,15.4575,15.4704,12200.0
2005-05-31 13:00:00,24.02,24.03,24.02,24.03,13800.0,15.4704,15.4768,15.4704,15.4768,13800.0
2005-05-31 13:05:00,24.03,24.05,24.02,24.03,30800.0,15.4768,15.4897,15.4704,15.4768,30800.0
2005-05-31 13:10:00,24.03,24.04,24.03,24.04,22100.0,15.4768,15.4833,15.4768,15.4833,22100.0
2005-05-31 13:15:00,24.02,24.02,24.0,24.0,8300.0,15.4704,15.4704,15.4575,15.4575,8300.0
2005-05-31 13:20:00,24.0,24.02,24.0,24.0,9900.0,15.4575,15.4704,15.4575,15.4575,9900.0
2005-05-31 13:25:00,24.01,24.03,24.01,24.02,14500.0,15.4639,15.4768,15.4639,15.4704,14500.0
2005-05-31 13:30:00,24.02,24.02,24.0,24.0,9200.0,15.4704,15.4704,15.4575,15.4575,9200.0
2005-05-31 13:35:00,24.0,24.01,24.0,24.0,11100.0,15.4575,15.4639,15.4575,15.4575,11100.0
2005-05-31 13:40:00,24.0,24.01,23.99,24.01,9300.0,15.4575,15.4639,15.4511,15.4639,9300.0
2005-05-31 13:45:00,24.0,24.01,24.0,24.0,8900.0,15.4575,15.4639,15.4575,15.4575,8900.0
2005-05-31 13:50:00,24.01,24.04,24.01,24.02,10900.0,15.4639,15.4833,15.4639,15.4704,10900.0
2005-05-31 13:55:00,24.02,24.04,24.02,24.02,12400.0,15.4704,15.4833,15.4704,15.4704,12400.0
2005-05-31 14:00:00,24.03,24.05,23.99,24.0,19700.0,15.4768,15.4897,15.4511,15.4575,19700.0
2005-05-31 14:05:00,24.0,24.01,23.99,23.99,21100.0,15.4575,15.4639,15.4511,15.4511,21100.0
2005-05-31 14:10:00,23.99,24.0,23.97,23.98,17700.0,15.4511,15.4575,15.4382,15.4446,17700.0
2005-05-31 14:15:00,23.98,24.0,23.98,23.99,12600.0,15.4446,15.4575,15.4446,15.4511,12600.0
2005-05-31 14:20:00,23.99,24.0,23.97,24.0,7100.0,15.4511,15.4575,15.4382,15.4575,7100.0
2005-05-31 14:25:00,23.99,24.03,23.98,24.0,13900.0,15.4511,15.4768,15.4446,15.4575,13900.0
2005-05-31 14:30:00,24.01,24.07,24.0,24.05,44500.0,15.4639,15.5026,15.4575,15.4897,44500.0
2005-05-31 14:35:00,24.04,24.05,24.01,24.01,11300.0,15.4833,15.4897,15.4639,15.4639,11300.0
2005-05-31 14:40:00,24.01,24.04,24.0,24.0,21000.0,15.4639,15.4833,15.4575,15.4575,21000.0
2005-05-31 14:45:00,24.01,24.02,23.99,24.0,16800.0,15.4639,15.4704,15.4511,15.4575,16800.0
2005-05-31 14:50:00,24.01,24.04,23.99,24.01,9500.0,15.4639,15.4833,15.4511,15.4639,9500.0
2005-05-31 14:55:00,24.0,24.03,24.0,24.01,8000.0,15.4575,15.4768,15.4575,15.4639,8000.0
2005-05-31 15:00:00,24.02,24.05,24.02,24.03,11000.0,15.4704,15.4897,15.4704,15.4768,11000.0
2005-05-31 15:05:00,24.03,24.03,24.01,24.01,22700.0,15.4768,15.4768,15.4639,15.4639,22700.0
2005-05-31 15:10:00,24.01,24.06,24.01,24.06,24000.0,15.4639,15.4962,15.4639,15.4962,24000.0
2005-05-31 15:15:00,24.07,24.12,24.06,24.1,30400.0,15.5026,15.5348,15.4962,15.5219,30400.0
2005-05-31 15:20:00,24.1,24.15,24.1,24.14,52100.0,15.5219,15.5541,15.5219,15.5477,52100.0
2005-05-31 15:25:00,24.15,24.15,24.12,24.13,58100.0,15.5541,15.5541,15.5348,15.5412,58100.0
2005-05-31 15:30:00,24.12,24.12,24.1,24.1,33800.0,15.5348,15.5348,15.5219,15.5219,33800.0
2005-05-31 15:35:00,24.11,24.11,24.06,24.07,76900.0,15.5284,15.5284,15.4962,15.5026,76900.0
2005-05-31 15:40:00,24.08,24.08,24.02,24.02,43500.0,15.509,15.509,15.4704,15.4704,43500.0
2005-05-31 15:45:00,24.01,24.05,24.0,24.02,46100.0,15.4639,15.4897,15.4575,15.4704,46100.0
2005-05-31 15:50:00,24.02,24.03,24.01,24.03,35900.0,15.4704,15.4768,15.4639,15.4768,35900.0
2005-05-31 15:55:00,24.03,24.06,24.01,24.01,45700.0,15.4768,15.4962,15.4639,15.4639,45700.0
2005-06-01 09:30:00,24.01,24.02,23.95,23.98,29200.0,15.4639,15.4704,15.4253,15.4446,29200.0
2005-06-01 09:35:00,23.97,24.03,23.97,24.02,10900.0,15.4382,15.4768,15.4382,15.4704,10900.0
2005-06-01 09:40:00,24.02,24.09,24.02,24.04,12900.0,15.4704,15.5155,15.4704,15.4833,12900.0
2005-06-01 09:45:00,24.03,24.07,24.0,24.05,16900.0,15.4768,15.5026,15.4575,15.4897,16900.0
2005-06-01 09:50:00,24.06,24.07,24.02,24.03,14600.0,15.4962,15.5026,15.4704,15.4768,14600.0
2005-06-01 09:55:00,24.04,24.08,24.04,24.08,12400.0,15.4833,15.509,15.4833,15.509,12400.0
2005-06-01 10:00:00,24.07,24.16,24.06,24.16,27100.0,15.5026,15.5606,15.4962,15.5606,27100.0
2005-06-01 10:05:00,24.17,24.28,24.17,24.28,25100.0,15.567,15.6378,15.567,15.6378,25100.0
2005-06-01 10:10:00,24.28,24.28,24.22,24.27,13400.0,15.6378,15.6378,15.5992,15.6314,13400.0
2005-06-01 10:15:00,24.27,24.34,24.23,24.26,43800.0,15.6314,15.6765,15.6056,15.625,43800.0
2005-06-01 10:20:00,24.26,24.27,24.23,24.27,9400.0,15.625,15.6314,15.6056,15.6314,9400.0
2005-06-01 10:25:00,24.27,24.27,24.23,24.23,7600.0,15.6314,15.6314,15.6056,15.6056,7600.0
2005-06-01 10:30:00,24.23,24.28,24.23,24.23,15800.0,15.6056,15.6378,15.6056,15.6056,15800.0
2005-06-01 10:35:00,24.23,24.25,24.22,24.24,9100.0,15.6056,15.6185,15.5992,15.6121,9100.0
2005-06-01 10:40:00,24.25,24.25,24.21,24.22,161800.0,15.6185,15.6185,15.5928,15.5992,161800.0
2005-06-01 10:45:00,24.23,24.25,24.22,24.24,13000.0,15.6056,15.6185,15.5992,15.6121,13000.0
2005-06-01 10:50:00,24.25,24.25,24.23,24.24,17400.0,15.6185,15.6185,15.6056,15.6121,17400.0
2005-06-01 10:55:00,24.23,24.25,24.23,24.24,12800.0,15.6056,15.6185,15.6056,15.6121,12800.0
2005-06-01 11:00:00,24.23,24.24,24.2,24.22,39100.0,15.6056,15.6121,15.5863,15.5992,39100.0
2005-06-01 11:05:00,24.21,24.21,24.18,24.18,10700.0,15.5928,15.5928,15.5734,15.5734,10700.0
2005-06-01 11:10:00,24.18,24.23,24.17,24.23,13100.0,15.5734,15.6056,15.567,15.6056,13100.0
2005-06-01 11:15:00,24.22,24.3,24.22,24.29,18800.0,15.5992,15.6507,15.5992,15.6443,18800.0
2005-06-01 11:20:00,24.29,24.3,24.28,24.28,15200.0,15.6443,15.6507,15.6378,15.6378,15200.0
2005-06-01 11:25:00,24.28,24.32,24.28,24.3,34500.0,15.6378,15.6636,15.6378,15.6507,34500.0
2005-06-01 11:30:00,24.3,24.38,24.3,24.35,36400.0,15.6507,15.7023,15.6507,15.6829,36400.0
2005-06-01 11:35:00,24.36,24.36,24.32,24.32,13800.0,15.6894,15.6894,15.6636,15.6636,13800.0
2005-06-01 11:40:00,24.31,24.33,24.25,24.27,56900.0,15.6572,15.67,15.6185,15.6314,56900.0
2005-06-01 11:45:00,24.27,24.27,24.24,24.25,4600.0,15.6314,15.6314,15.6121,15.6185,4600.0
2005-06-01 11:50:00,24.26,24.26,24.22,24.25,11800.0,15.625,15.625,15.5992,15.6185,11800.0
2005-06-01 11:55:00,24.25,24.28,24.25,24.27,13500.0,15.6185,15.6378,15.6185,15.6314,13500.0
2005-06-01 12:00:00,24.26,24.29,24.26,24.28,10000.0,15.625,15.6443,15.625,15.6378,10000.0
2005-06-01 12:05:00,24.28,24.29,24.21,24.21,36100.0,15.6378,15.6443,15.5928,15.5928,36100.0
2005-06-01 12:10:00,24.2,24.23,24.16,24.19,10400.0,15.5863,15.6056,15.5606,15.5799,10400.0
2005-06-01 12:15:00,24.2,24.2,24.17,24.17,3800.0,15.5863,15.5863,15.567,15.567,3800.0
2005-06-01 12:20:00,24.17,24.18,24.15,24.15,4700.0,15.567,15.5734,15.5541,15.5541,4700.0
2005-06-01 12:25:00,24.16,24.17,24.16,24.16,4300.0,15.5606,15.567,15.5606,15.5606,4300.0
2005-06-01 12:30:00,24.17,24.2,24.17,24.19,6700.0,15.567,15.5863,15.567,15.5799,6700.0
2005-06-01 12:35:00,24.19,24.23,24.18,24.23,14800.0,15.5799,15.6056,15.5734,15.6056,14800.0
2005-06-01 12:40:00,24.21,24.25,24.21,24.25,5700.0,15.5928,15.6185,15.5928,15.6185,5700.0
2005-06-01 12:45:00,24.24,24.26,24.24,24.25,5300.0,15.6121,15.625,15.6121,15.6185,5300.0
2005-06-01 12:50:00,24.24,24.25,24.24,24.25,5600.0,15.6121,15.6185,15.6121,15.6185,5600.0
2005-06-01 12:55:00,24.25,24.27,24.24,24.27,6400.0,15.6185,15.6314,15.6121,15.6314,6400.0
2005-06-01 13:00:00,24.26,24.28,24.26,24.28,5600.0,15.625,15.6378,15.625,15.6378,5600.0
2005-06-01 13:05:00,24.27,24.3,24.27,24.27,10800.0,15.6314,15.6507,15.6314,15.6314,10800.0
2005-06-01 13:10:00,24.27,24.29,24.27,24.29,5300.0,15.6314,15.6443,15.6314,15.6443,5300.0
2005-06-01 13:15:00,24.29,24.3,24.24,24.25,9400.0,15.6443,15.6507,15.6121,15.6185,9400.0
2005-06-01 13:20:00,24.25,24.28,24.24,24.27,6600.0,15.6185,15.6378,15.6121,15.6314,6600.0
2005-06-01 13:25:00,24.27,24.28,24.26,24.28,5800.0,15.6314,15.6378,15.625,15.6378,5800.0
2005-06-01 13:30:00,24.29,24.29,24.27,24.28,8600.0,15.6443,15.6443,15.6314,15.6378,8600.0
2005-06-01 13:35:00,24.28,24.28,24.25,24.25,16000.0,15.6378,15.6378,15.6185,15.6185,16000.0
2005-06-01 13:40:00,24.25,24.26,24.23,24.23,19700.0,15.6185,15.625,15.6056,15.6056,19700.0
2005-06-01 13:45:00,24.24,24.27,24.23,24.25,26700.0,15.6121,15.6314,15.6056,15.6185,26700.0
2005-06-01 13:50:00,24.25,24.28,24.25,24.28,7000.0,15.6185,15.6378,15.6185,15.6378,7000.0
2005-06-01 13:55:00,24.28,24.3,24.26,24.3,17000.0,15.6378,15.6507,15.625,15.6507,17000.0
2005-06-01 14:00:00,24.3,24.3,24.27,24.27,15200.0,15.6507,15.6507,15.6314,15.6314,15200.0
2005-06-01 14:05:00,24.28,24.28,24.27,24.27,5600.0,15.6378,15.6378,15.6314,15.6314,5600.0
2005-06-01 14:10:00,24.28,24.3,24.28,24.29,19900.0,15.6378,15.6507,15.6378,15.6443,19900.0
2005-06-01 14:15:00,24.28,24.29,24.19,24.2,22700.0,15.6378,15.6443,15.5799,15.5863,22700.0
2005-06-01 14:20:00,24.2,24.21,24.18,24.2,10100.0,15.5863,15.5928,15.5734,15.5863,10100.0
2005-06-01 14:25:00,24.19,24.21,24.18,24.21,10900.0,15.5799,15.5928,15.5734,15.5928,10900.0
2005-06-01 14:30:00,24.21,24.23,24.21,24.22,10500.0,15.5928,15.6056,15.5928,15.5992,10500.0
2005-06-01 14:35:00,24.22,24.23,24.21,24.22,4700.0,15.5992,15.6056,15.5928,15.5992,4700.0
2005-06-01 14:40:00,24.22,24.24,24.13,24.14,19100.0,15.5992,15.6121,15.5412,15.5477,19100.0
2005-06-01 14:45:00,24.13,24.13,24.08,24.11,17300.0,15.5412,15.5412,15.509,15.5284,17300.0
2005-06-01 14:50:00,24.11,24.12,24.1,24.1,9900.0,15.5284,15.5348,15.5219,15.5219,9900.0
2005-06-01 14:55:00,24.09,24.09,24.04,24.04,25700.0,15.5155,15.5155,15.4833,15.4833,25700.0
2005-06-01 15:00:00,24.03,24.05,23.98,24.01,69700.0,15.4768,15.4897,15.4446,15.4639,69700.0
2005-06-01 15:05:00,24.02,24.05,24.02,24.04,6900.0,15.4704,15.4897,15.4704,15.4833,6900.0
2005-06-01 15:10:00,24.03,24.05,24.03,24.04,10300.0,15.4768,15.4897,15.4768,15.4833,10300.0
2005-06-01 15:15:00,24.05,24.08,24.03,24.08,16600.0,15.4897,15.509,15.4768,15.509,16600.0
2005-06-01 15:20:00,24.08,24.1,24.03,24.07,23800.0,15.509,15.5219,15.4768,15.5026,23800.0
2005-06-01 15:25:00,24.07,24.1,24.07,24.09,13400.0,15.5026,15.5219,15.5026,15.5155,13400.0
2005-06-01 15:30:00,24.09,24.18,24.09,24.18,16900.0,15.5155,15.5734,15.5155,15.5734,16900.0
2005-06-01 15:35:00,24.18,24.19,24.16,24.16,20400.0,15.5734,15.5799,15.5606,15.5606,20400.0
2005-06-01 15:40:00,24.15,24.17,24.14,24.17,24300.0,15.5541,15.567,15.5477,15.567,24300.0
2005-06-01 15:45:00,24.17,24.2,24.16,24.2,21600.0,15.567,15.5863,15.5606,15.5863,21600.0
2005-06-01 15:50:00,24.2,24.2,24.2,24.2,0.0,15.5863,15.5863,15.5863,15.5863,0.0
2005-06-01 15:55:00,24.2,24.2,24.2,24.2,0.0,15.5863,15.5863,15.5863,15.5863,0.0
2005-06-02 09:30:00,23.98,24.1,23.96,24.08,126400.0,15.4446,15.5219,15.4317,15.509,126400.0
2005-06-02 09:35:00,24.07,24.1,23.98,24.08,37100.0,15.5026,15.5219,15.4446,15.509,37100.0
2005-06-02 09:40:00,24.08,24.13,24.06,24.1,28500.0,15.509,15.5412,15.4962,15.5219,28500.0
2005-06-02 09:45:00,24.1,24.11,24.03,24.08,27500.0,15.5219,15.5284,15.4768,15.509,27500.0
2005-06-02 09:50:00,24.06,24.09,24.02,24.05,32100.0,15.4962,15.5155,15.4704,15.4897,32100.0
2005-06-02 09:55:00,24.04,24.1,24.03,24.09,28700.0,15.4833,15.5219,15.4768,15.5155,28700.0
2005-06-02 10:00:00,24.1,24.13,24.07,24.08,14100.0,15.5219,15.5412,15.5026,15.509,14100.0
2005-06-02 10:05:00,24.08,24.09,24.03,24.04,12600.0,15.509,15.5155,15.4768,15.4833,12600.0
2005-06-02 10:10:00,24.03,24.06,24.02,24.06,12900.0,15.4768,15.4962,15.4704,15.4962,12900.0
2005-06-02 10:15:00,24.06,24.07,24.01,24.01,13800.0,15.4962,15.5026,15.4639,15.4639,13800.0
2005-06-02 10:20:00,24.02,24.04,24.01,24.01,13200.0,15.4704,15.4833,15.4639,15.4639,13200.0
2005-06-02 10:25:00,24.02,24.04,24.02,24.04,6700.0,15.4704,15.4833,15.4704,15.4833,6700.0
2005-06-02 10:30:00,24.03,24.07,24.02,24.04,10400.0,15.4768,15.5026,15.4704,15.4833,10400.0
2005-06-02 10:35:00,24.05,24.07,24.02,24.05,14200.0,15.4897,15.5026,15.4704,15.4897,14200.0
2005-06-02 10:40:00,24.05,24.07,24.04,24.06,7900.0,15.4897,15.5026,15.4833,15.4962,7900.0
2005-06-02 10:45:00,24.06,24.09,24.05,24.07,13900.0,15.4962,15.5155,15.4897,15.5026,13900.0
2005-06-02 10:50:00,24.07,24.08,24.06,24.06,7500.0,15.5026,15.509,15.4962,15.4962,7500.0
2005-06-02 10:55:00,24.07,24.08,24.04,24.05,12400.0,15.5026,15.509,15.4833,15.4897,12400.0
2005-06-02 11:00:00,24.06,24.09,24.06,24.07,16700.0,15.4962,15.5155,15.4962,15.5026,16700.0
2005-06-02 11:05:00,24.07,24.1,24.07,24.07,21500.0,15.5026,15.5219,15.5026,15.5026,21500.0
2005-06-02 11:10:00,24.08,24.09,24.06,24.08,8900.0,15.509,15.5155,15.4962,15.509,8900.0
2005-06-02 11:15:00,24.08,24.09,24.07,24.07,12000.0,15.509,15.5155,15.5026,15.5026,12000.0
2005-06-02 11:20:00,24.07,24.1,24.06,24.08,11200.0,15.5026,15.5219,15.4962,15.509,11200.0
2005-06-02 11:25:00,24.08,24.11,24.08,24.11,18100.0,15.509,15.5284,15.509,15.5284,18100.0
2005-06-02 11:30:00,24.11,24.11,24.06,24.07,6400.0,15.5284,15.5284,15.4962,15.5026,6400.0
2005-06-02 11:35:00,24.07,24.1,24.07,24.1,13200.0,15.5026,15.5219,15.5026,15.5219,13200.0
2005-06-02 11:40:00,24.11,24.13,24.1,24.1,24400.0,15.5284,15.5412,15.5219,15.5219,24400.0
2005-06-02 11:45:00,24.1,24.13,24.1,24.1,18900.0,15.5219,15.5412,15.5219,15.5219,18900.0
2005-06-02 11:50:00,24.1,24.15,24.1,24.15,14100.0,15.5219,15.5541,15.5219,15.5541,14100.0
2005-06-02 11:55:00,24.14,24.18,24.14,24.16,7700.0,15.5477,15.5734,15.5477,15.5606,7700.0
2005-06-02 12:00:00,24.17,24.19,24.16,24.19,12600.0,15.567,15.5799,15.5606,15.5799,12600.0
2005-06-02 12:05:00,24.18,24.19,24.16,24.16,5300.0,15.5734,15.5799,15.5606,15.5606,5300.0
2005-06-02 12:10:00,24.15,24.15,24.07,24.1,61000.0,15.5541,15.5541,15.5026,15.5219,61000.0
2005-06-02 12:15:00,24.1,24.14,24.1,24.1,16300.0,15.5219,15.5477,15.5219,15.5219,16300.0
2005-06-02 12:20:00,24.11,24.13,24.1,24.1,5700.0,15.5284,15.5412,15.5219,15.5219,5700.0
2005-06-02 12:25:00,24.1,24.13,24.1,24.11,3900.0,15.5219,15.5412,15.5219,15.5284,3900.0
2005-06-02 12:30:00,24.12,24.13,24.12,24.12,5800.0,15.5348,15.5412,15.5348,15.5348,5800.0
2005-06-02 12:35:00,24.14,24.2,24.13,24.2,57700.0,15.5477,15.5863,15.5412,15.5863,57700.0
2005-06-02 12:40:00,24.2,24.32,24.2,24.3,53300.0,15.5863,15.6636,15.5863,15.6507,53300.0
2005-06-02 12:45:00,24.3,24.33,24.26,24.26,17700.0,15.6507,15.67,15.625,15.625,17700.0
2005-06-02 12:50:00,24.26,24.3,24.26,24.27,16400.0,15.625,15.6507,15.625,15.6314,16400.0
2005-06-02 12:55:00,24.27,24.28,24.25,24.27,17500.0,15.6314,15.6378,15.6185,15.6314,17500.0
2005-06-02 13:00:00,24.27,24.28,24.26,24.27,8500.0,15.6314,15.6378,15.625,15.6314,8500.0
2005-06-02 13:05:00,24.28,24.28,24.26,24.27,10300.0,15.6378,15.6378,15.625,15.6314,10300.0
2005-06-02 13:10:00,24.27,24.27,24.26,24.26,6400.0,15.6314,15.6314,15.625,15.625,6400.0
2005-06-02 13:15:00,24.26,24.27,24.25,24.27,13100.0,15.625,15.6314,15.6185,15.6314,13100.0
2005-06-02 13:20:00,24.27,24.27,24.21,24.21,18900.0,15.6314,15.6314,15.5928,15.5928,18900.0
2005-06-02 13:25:00,24.2,24.21,24.2,24.2,7100.0,15.5863,15.5928,15.5863,15.5863,7100.0
2005-06-02 13:30:00,24.2,24.21,24.18,24.18,15200.0,15.5863,15.5928,15.5734,15.5734,15200.0
2005-06-02 13:35:00,24.19,24.23,24.18,24.22,8100.0,15.5799,15.6056,15.5734,15.5992,8100.0
2005-06-02 13:40:00,24.23,24.23,24.18,24.19,12800.0,15.6056,15.6056,15.5734,15.5799,12800.0
2005-06-02 13:45:00,24.2,24.2,24.17,24.17,36200.0,15.5863,15.5863,15.567,15.567,36200.0
2005-06-02 13:50:00,24.18,24.2,24.18,24.18,15700.0,15.5734,15.5863,15.5734,15.5734,15700.0
2005-06-02 13:55:00,24.18,24.18,24.17,24.17,4700.0,15.5734,15.5734,15.567,15.567,4700.0
2005-06-02 14:00:00,24.18,24.22,24.17,24.22,28400.0,15.5734,15.5992,15.567,15.5992,28400.0
2005-06-02 14:05:00,24.22,24.23,24.2,24.2,4600.0,15.5992,15.6056,15.5863,15.5863,4600.0
2005-06-02 14:10:00,24.22,24.23,24.2,24.21,11300.0,15.5992,15.6056,15.5863,15.5928,11300.0
2005-06-02 14:15:00,24.22,24.24,24.22,24.23,14700.0,15.5992,15.6121,15.5992,15.6056,14700.0
2005-06-02 14:20:00,24.22,24.22,24.21,24.21,5900.0,15.5992,15.5992,15.5928,15.5928,5900.0
2005-06-02 14:25:00,24.21,24.21,24.18,24.2,14000.0,15.5928,15.5928,15.5734,15.5863,14000.0
2005-06-02 14:30:00,24.2,24.21,24.19,24.21,6800.0,15.5863,15.5928,15.5799,15.5928,6800.0
2005-06-02 14:35:00,24.21,24.21,24.19,24.19,20300.0,15.5928,15.5928,15.5799,15.5799,20300.0
2005-06-02 14:40:00,24.19,24.21,24.19,24.2,25900.0,15.5799,15.5928,15.5799,15.5863,25900.0
2005-06-02 14:45:00,24.2,24.22,24.2,24.22,23700.0,15.5863,15.5992,15.5863,15.5992,23700.0
2005-06-02 14:50:00,24.21,24.21,24.19,24.21,15800.0,15.5928,15.5928,15.5799,15.5928,15800.0
2005-06-02 14:55:00,24.21,24.21,24.18,24.18,11000.0,15.5928,15.5928,15.5734,15.5734,11000.0
2005-06-02 15:00:00,24.19,24.22,24.19,24.2,36100.0,15.5799,15.5992,15.5799,15.5863,36100.0
2005-06-02 15:05:00,24.19,24.2,24.17,24.17,14500.0,15.5799,15.5863,15.567,15.567,14500.0
2005-06-02 15:10:00,24.16,24.17,24.15,24.17,15000.0,15.5606,15.567,15.5541,15.567,15000.0
2005-06-02 15:15:00,24.17,24.18,24.16,24.17,6000.0,15.567,15.5734,15.5606,15.567,6000.0
2005-06-02 15:20:00,24.18,24.19,24.17,24.17,5400.0,15.5734,15.5799,15.567,15.567,5400.0
2005-06-02 15:25:00,24.18,24.19,24.17,24.19,9900.0,15.5734,15.5799,15.567,15.5799,9900.0
2005-06-02 15:30:00,24.19,24.2,24.18,24.2,19300.0,15.5799,15.5863,15.5734,15.5863,19300.0
2005-06-02 15:35:00,24.19,24.21,24.19,24.2,32600.0,15.5799,15.5928,15.5799,15.5863,32600.0
2005-06-02 15:40:00,24.2,24.21,24.19,24.2,47200.0,15.5863,15.5928,15.5799,15.5863,47200.0
2005-06-02 15:45:00,24.2,24.21,24.17,24.17,23100.0,15.5863,15.5928,15.567,15.567,23100.0
2005-06-02 15:50:00,24.18,24.21,24.18,24.2,36600.0,15.5734,15.5928,15.5734,15.5863,36600.0
2005-06-02 15:55:00,24.2,24.2,24.18,24.19,51100.0,15.5863,15.5863,15.5734,15.5799,51100.0
2005-06-03 09:30:00,24.2,24.2,24.13,24.13,188400.0,15.5863,15.5863,15.5412,15.5412,188400.0
2005-06-03 09:35:00,24.13,24.17,24.01,24.01,37900.0,15.5412,15.567,15.4639,15.4639,37900.0
2005-06-03 09:40:00,24.02,24.11,24.01,24.1,24000.0,15.4704,15.5284,15.4639,15.5219,24000.0
2005-06-03 09:45:00,24.09,24.17,24.09,24.13,17300.0,15.5155,15.567,15.5155,15.5412,17300.0
2005-06-03 09:50:00,24.12,24.15,24.07,24.12,14100.0,15.5348,15.5541,15.5026,15.5348,14100.0
2005-06-03 09:55:00,24.11,24.11,24.07,24.08,9600.0,15.5284,15.5284,15.5026,15.509,9600.0
2005-06-03 10:00:00,24.08,24.1,24.07,24.08,62000.0,15.509,15.5219,15.5026,15.509,62000.0
2005-06-03 10:05:00,24.08,24.11,24.05,24.06,21700.0,15.509,15.5284,15.4897,15.4962,21700.0
2005-06-03 10:10:00,24.06,24.1,24.06,24.07,7000.0,15.4962,15.5219,15.4962,15.5026,7000.0
2005-06-03 10:15:00,24.08,24.1,24.05,24.07,8900.0,15.509,15.5219,15.4897,15.5026,8900.0
2005-06-03 10:20:00,24.07,24.12,24.05,24.05,35000.0,15.5026,15.5348,15.4897,15.4897,35000.0
2005-06-03 10:25:00,24.05,24.08,24.05,24.05,9500.0,15.4897,15.509,15.4897,15.4897,9500.0
2005-06-03 10:30:00,24.05,24.08,24.05,24.08,10500.0,15.4897,15.509,15.4897,15.509,10500.0
2005-06-03 10:35:00,24.1,24.11,24.06,24.08,10400.0,15.5219,15.5284,15.4962,15.509,10400.0
2005-06-03 10:40:00,24.08,24.09,24.05,24.07,7900.0,15.509,15.5155,15.4897,15.5026,7900.0
2005-06-03 10:45:00,24.07,24.08,24.06,24.06,7600.0,15.5026,15.509,15.4962,15.4962,7600.0
2005-06-03 10:50:00,24.06,24.12,24.06,24.1,13300.0,15.4962,15.5348,15.4962,15.5219,13300.0
2005-06-03 10:55:00,24.09,24.12,24.09,24.11,44100.0,15.5155,15.5348,15.5155,15.5284,44100.0
2005-06-03 11:00:00,24.11,24.17,24.11,24.16,17200.0,15.5284,15.567,15.5284,15.5606,17200.0
2005-06-03 11:05:00,24.16,24.17,24.13,24.14,9900.0,15.5606,15.567,15.5412,15.5477,9900.0
2005-06-03 11:10:00,24.15,24.16,24.13,24.14,8800.0,15.5541,15.5606,15.5412,15.5477,8800.0
2005-06-03 11:15:00,24.14,24.16,24.13,24.15,12300.0,15.5477,15.5606,15.5412,15.5541,12300.0
2005-06-03 11:20:00,24.15,24.17,24.14,24.15,2900.0,15.5541,15.567,15.5477,15.5541,2900.0
2005-06-03 11:25:00,24.15,24.16,24.14,24.15,3200.0,15.5541,15.5606,15.5477,15.5541,3200.0
2005-06-03 11:30:00,24.15,24.15,24.13,24.15,8900.0,15.5541,15.5541,15.5412,15.5541,8900.0
2005-06-03 11:35:00,24.14,24.15,24.11,24.11,18600.0,15.5477,15.5541,15.5284,15.5284,18600.0
2005-06-03 11:40:00,24.12,24.14,24.11,24.11,9000.0,15.5348,15.5477,15.5284,15.5284,9000.0
2005-06-03 11:45:00,24.1,24.11,24.07,24.1,41400.0,15.5219,15.5284,15.5026,15.5219,41400.0
2005-06-03 11:50:00,24.1,24.1,24.01,24.02,15900.0,15.5219,15.5219,15.4639,15.4704,15900.0
2005-06-03 11:55:00,24.01,24.03,23.99,24.02,9200.0,15.4639,15.4768,15.4511,15.4704,9200.0
2005-06-03 12:00:00,24.02,24.08,24.02,24.07,8800.0,15.4704,15.509,15.4704,15.5026,8800.0
2005-06-03 12:05:00,24.08,24.09,24.05,24.07,9700.0,15.509,15.5155,15.4897,15.5026,9700.0
2005-06-03 12:10:00,24.07,24.07,24.0,24.02,12500.0,15.5026,15.5026,15.4575,15.4704,12500.0
2005-06-03 12:15:00,24.0,24.01,23.98,24.0,7100.0,15.4575,15.4639,15.4446,15.4575,7100.0
2005-06-03 12:20:00,23.99,24.0,23.96,23.97,7900.0,15.4511,15.4575,15.4317,15.4382,7900.0
2005-06-03 12:25:00,23.98,24.01,23.97,23.97,15100.0,15.4446,15.4639,15.4382,15.4382,15100.0
2005-06-03 12:30:00,23.96,23.98,23.95,23.96,6600.0,15.4317,15.4446,15.4253,15.4317,6600.0
2005-06-03 12:35:00,23.96,23.98,23.95,23.98,6000.0,15.4317,15.4446,15.4253,15.4446,6000.0
2005-06-03 12:40:00,23.99,23.99,23.98,23.98,3700.0,15.4511,15.4511,15.4446,15.4446,3700.0
2005-06-03 12:45:00,23.98,24.01,23.96,24.0,7400.0,15.4446,15.4639,15.4317,15.4575,7400.0
2005-06-03 12:50:00,24.0,24.02,23.99,23.99,3000.0,15.4575,15.4704,15.4511,15.4511,3000.0
2005-06-03 12:55:00,23.99,24.0,23.98,23.98,5700.0,15.4511,15.4575,15.4446,15.4446,5700.0
2005-06-03 13:00:00,23.99,24.02,23.98,24.01,8200.0,15.4511,15.4704,15.4446,15.4639,8200.0
2005-06-03 13:05:00,24.02,24.02,24.01,24.01,2200.0,15.4704,15.4704,15.4639,15.4639,2200.0
2005-06-03 13:10:00,24.01,24.01,23.99,23.99,4100.0,15.4639,15.4639,15.4511,15.4511,4100.0
2005-06-03 13:15:00,23.99,24.01,23.97,23.98,9200.0,15.4511,15.4639,15.4382,15.4446,9200.0
2005-06-03 13:20:00,23.98,24.0,23.97,23.98,6200.0,15.4446,15.4575,15.4382,15.4446,6200.0
2005-06-03 13:25:00,23.98,23.99,23.96,23.97,6200.0,15.4446,15.4511,15.4317,15.4382,6200.0
2005-06-03 13:30:00,23.98,24.02,23.98,24.0,10700.0,15.4446,15.4704,15.4446,15.4575,10700.0
2005-06-03 13:35:00,24.01,24.02,23.99,23.99,3800.0,15.4639,15.4704,15.4511,15.4511,3800.0
2005-06-03 13:40:00,23.99,24.0,23.98,24.0,2900.0,15.4511,15.4575,15.4446,15.4575,2900.0
2005-06-03 13:45:00,23.99,24.03,23.99,24.01,11200.0,15.4511,15.4768,15.4511,15.4639,11200.0
2005-06-03 13:50:00,24.02,24.03,24.01,24.03,8900.0,15.4704,15.4768,15.4639,15.4768,8900.0
2005-06-03 13:55:00,24.03,24.05,24.03,24.04,5200.0,15.4768,15.4897,15.4768,15.4833,5200.0
2005-06-03 14:00:00,24.04,24.05,24.02,24.02,14100.0,15.4833,15.4897,15.4704,15.4704,14100.0
2005-06-03 14:05:00,24.03,24.04,24.01,24.04,7000.0,15.4768,15.4833,15.4639,15.4833,7000.0
2005-06-03 14:10:00,24.04,24.05,24.03,24.04,6500.0,15.4833,15.4897,15.4768,15.4833,6500.0
2005-06-03 14:15:00,24.03,24.09,24.03,24.09,8600.0,15.4768,15.5155,15.4768,15.5155,8600.0
2005-06-03 14:20:00,24.08,24.1,24.07,24.09,9000.0,15.509,15.5219,15.5026,15.5155,9000.0
2005-06-03 14:25:00,24.09,24.1,24.07,24.07,6100.0,15.5155,15.5219,15.5026,15.5026,6100.0
2005-06-03 14:30:00,24.06,24.08,24.06,24.06,6800.0,15.4962,15.509,15.4962,15.4962,6800.0
2005-06-03 14:35:00,24.06,24.08,24.05,24.05,14700.0,15.4962,15.509,15.4897,15.4897,14700.0
2005-06-03 14:40:00,24.05,24.1,24.05,24.1,31900.0,15.4897,15.5219,15.4897,15.5219,31900.0
2005-06-03 14:45:00,24.09,24.1,24.07,24.08,8300.0,15.5155,15.5219,15.5026,15.509,8300.0
2005-06-03 14:50:00,24.08,24.09,24.04,24.05,13800.0,15.509,15.5155,15.4833,15.4897,13800.0
2005-06-03 14:55:00,24.05,24.05,24.04,24.04,8800.0,15.4897,15.4897,15.4833,15.4833,8800.0
2005-06-03 15:00:00,24.05,24.05,24.03,24.04,6900.0,15.4897,15.4897,15.4768,15.4833,6900.0
2005-06-03 15:05:00,24.05,24.07,24.05,24.07,5400.0,15.4897,15.5026,15.4897,15.5026,5400.0
2005-06-03 15:10:00,24.06,24.07,24.05,24.05,6500.0,15.4962,15.5026,15.4897,15.4897,6500.0
2005-06-03 15:15:00,24.05,24.06,24.03,24.05,9800.0,15.4897,15.4962,15.4768,15.4897,9800.0
2005-06-03 15:20:00,24.05,24.06,24.04,24.04,12400.0,15.4897,15.4962,15.4833,15.4833,12400.0
2005-06-03 15:25:00,24.04,24.06,24.03,24.04,15000.0,15.4833,15.4962,15.4768,15.4833,15000.0
2005-06-03 15:30:00,24.03,24.05,24.02,24.04,13400.0,15.4768,15.4897,15.4704,15.4833,13400.0
2005-06-03 15:35:00,24.03,24.05,24.02,24.04,10700.0,15.4768,15.4897,15.4704,15.4833,10700.0
2005-06-03 15:40:00,24.04,24.08,24.04,24.07,15400.0,15.4833,15.509,15.4833,15.5026,15400.0
2005-06-03 15:45:00,24.08,24.09,24.06,24.07,14100.0,15.509,15.5155,15.4962,15.5026,14100.0
2005-06-03 15:50:00,24.07,24.1,24.07,24.1,44700.0,15.5026,15.5219,15.5026,15.5219,44700.0
2005-06-03 15:55:00,24.09,24.09,24.06,24.07,39800.0,15.5155,15.5155,15.4962,15.5026,39800.0
2005-06-06 09:30:00,24.75,24.75,24.3,24.32,101100.0,15.9406,15.9406,15.6507,15.6636,101100.0
2005-06-06 09:35:00,24.32,24.41,24.25,24.25,44300.0,15.6636,15.7216,15.6185,15.6185,44300.0
2005-06-06 09:40:00,24.25,24.3,24.25,24.27,36100.0,15.6185,15.6507,15.6185,15.6314,36100.0
2005-06-06 09:45:00,24.27,24.4,24.27,24.4,352300.0,15.6314,15.7151,15.6314,15.7151,352300.0
2005-06-06 09:50:00,24.41,24.49,24.41,24.49,69200.0,15.7216,15.7731,15.7216,15.7731,69200.0
2005-06-06 09:55:00,24.49,24.5,24.46,24.5,51400.0,15.7731,15.7795,15.7538,15.7795,51400.0
2005-06-06 10:00:00,24.51,24.56,24.51,24.54,53600.0,15.786,15.8182,15.786,15.8053,53600.0
2005-06-06 10:05:00,24.54,24.63,24.53,24.59,58600.0,15.8053,15.8633,15.7989,15.8375,58600.0
2005-06-06 10:10:00,24.6,24.67,24.56,24.66,73400.0,15.8439,15.889,15.8182,15.8826,73400.0
2005-06-06 10:15:00,24.67,24.67,24.61,24.61,23700.0,15.889,15.889,15.8504,15.8504,23700.0
2005-06-06 10:20:00,24.62,24.68,24.6,24.65,140400.0,15.8568,15.8955,15.8439,15.8761,140400.0
2005-06-06 10:25:00,24.65,24.68,24.64,24.68,116300.0,15.8761,15.8955,15.8697,15.8955,116300.0
2005-06-06 10:30:00,24.66,24.68,24.56,24.56,56400.0,15.8826,15.8955,15.8182,15.8182,56400.0
2005-06-06 10:35:00,24.56,24.63,24.55,24.63,59100.0,15.8182,15.8633,15.8117,15.8633,59100.0
2005-06-06 10:40:00,24.64,24.64,24.55,24.58,76900.0,15.8697,15.8697,15.8117,15.8311,76900.0
2005-06-06 10:45:00,24.58,24.62,24.57,24.62,44200.0,15.8311,15.8568,15.8246,15.8568,44200.0
2005-06-06 10:50:00,24.61,24.66,24.57,24.65,57000.0,15.8504,15.8826,15.8246,15.8761,57000.0
2005-06-06 10:55:00,24.65,24.65,24.6,24.61,55300.0,15.8761,15.8761,15.8439,15.8504,55300.0
2005-06-06 11:00:00,24.62,24.65,24.61,24.63,57200.0,15.8568,15.8761,15.8504,15.8633,57200.0
2005-06-06 11:05:00,24.63,24.66,24.61,24.65,30000.0,15.8633,15.8826,15.8504,15.8761,30000.0
2005-06-06 11:10:00,24.65,24.68,24.64,24.65,26100.0,15.8761,15.8955,15.8697,15.8761,26100.0
2005-06-06 11:15:00,24.65,24.73,24.65,24.7,42300.0,15.8761,15.9277,15.8761,15.9084,42300.0
2005-06-06 11:20:00,24.7,24.73,24.69,24.71,26000.0,15.9084,15.9277,15.9019,15.9148,26000.0
2005-06-06 11:25:00,24.72,24.75,24.68,24.71,40100.0,15.9212,15.9406,15.8955,15.9148,40100.0
2005-06-06 11:30:00,24.7,24.7,24.66,24.67,11500.0,15.9084,15.9084,15.8826,15.889,11500.0
2005-06-06 11:35:00,24.67,24.7,24.66,24.66,22100.0,15.889,15.9084,15.8826,15.8826,22100.0
2005-06-06 11:40:00,24.66,24.68,24.66,24.66,19100.0,15.8826,15.8955,15.8826,15.8826,19100.0
2005-06-06 11:45:00,24.67,24.68,24.65,24.68,19500.0,15.889,15.8955,15.8761,15.8955,19500.0
2005-06-06 11:50:00,24.68,24.69,24.66,24.67,9900.0,15.8955,15.9019,15.8826,15.889,9900.0
2005-06-06 11:55:00,24.67,24.68,24.66,24.67,17400.0,15.889,15.8955,15.8826,15.889,17400.0
2005-06-06 12:00:00,24.68,24.71,24.67,24.71,15000.0,15.8955,15.9148,15.889,15.9148,15000.0
2005-06-06 12:05:00,24.7,24.72,24.69,24.71,22800.0,15.9084,15.9212,15.9019,15.9148,22800.0
2005-06-06 12:10:00,24.72,24.72,24.7,24.71,9200.0,15.9212,15.9212,15.9084,15.9148,9200.0
2005-06-06 12:15:00,24.71,24.72,24.69,24.71,10700.0,15.9148,15.9212,15.9019,15.9148,10700.0
2005-06-06 12:20:00,24.71,24.71,24.69,24.69,19700.0,15.9148,15.9148,15.9019,15.9019,19700.0
2005-06-06 12:25:00,24.69,24.71,24.68,24.69,19300.0,15.9019,15.9148,15.8955,15.9019,19300.0
2005-06-06 12:30:00,24.69,24.7,24.68,24.68,8700.0,15.9019,15.9084,15.8955,15.8955,8700.0
2005-06-06 12:35:00,24.68,24.68,24.65,24.65,33100.0,15.8955,15.8955,15.8761,15.8761,33100.0
2005-06-06 12:40:00,24.66,24.67,24.61,24.66,30800.0,15.8826,15.889,15.8504,15.8826,30800.0
2005-06-06 12:45:00,24.65,24.67,24.65,24.65,21000.0,15.8761,15.889,15.8761,15.8761,21000.0
2005-06-06 12:50:00,24.64,24.67,24.62,24.65,31200.0,15.8697,15.889,15.8568,15.8761,31200.0
2005-06-06 12:55:00,24.65,24.68,24.64,24.67,24200.0,15.8761,15.8955,15.8697,15.889,24200.0
2005-06-06 13:00:00,24.68,24.69,24.65,24.67,35000.0,15.8955,15.9019,15.8761,15.889,35000.0
2005-06-06 13:05:00,24.67,24.67,24.66,24.67,8300.0,15.889,15.889,15.8826,15.889,8300.0
2005-06-06 13:10:00,24.67,24.69,24.66,24.69,27000.0,15.889,15.9019,15.8826,15.9019,27000.0
2005-06-06 13:15:00,24.68,24.69,24.67,24.69,8800.0,15.8955,15.9019,15.889,15.9019,8800.0
2005-06-06 13:20:00,24.69,24.69,24.65,24.67,13700.0,15.9019,15.9019,15.8761,15.889,13700.0
2005-06-06 13:25:00,24.66,24.68,24.65,24.65,55000.0,15.8826,15.8955,15.8761,15.8761,55000.0
2005-06-06 13:30:00,24.67,24.69,24.66,24.69,23400.0,15.889,15.9019,15.8826,15.9019,23400.0
2005-06-06 13:35:00,24.69,24.71,24.69,24.7,12800.0,15.9019,15.9148,15.9019,15.9084,12800.0
2005-06-06 13:40:00,24.69,24.7,24.66,24.69,23900.0,15.9019,15.9084,15.8826,15.9019,23900.0
2005-06-06 13:45:00,24.67,24.69,24.65,24.68,54000.0,15.889,15.9019,15.8761,15.8955,54000.0
2005-06-06 13:50:00,24.68,24.71,24.66,24.71,21400.0,15.8955,15.9148,15.8826,15.9148,21400.0
2005-06-06 13:55:00,24.74,24.74,24.67,24.69,21400.0,15.9341,15.9341,15.889,15.9019,21400.0
2005-06-06 14:00:00,24.69,24.7,24.68,24.7,6900.0,15.9019,15.9084,15.8955,15.9084,6900.0
2005-06-06 14:05:00,24.7,24.73,24.69,24.7,9300.0,15.9084,15.9277,15.9019,15.9084,9300.0
2005-06-06 14:10:00,24.7,24.7,24.68,24.7,8800.0,15.9084,15.9084,15.8955,15.9084,8800.0
2005-06-06 14:15:00,24.67,24.71,24.66,24.67,18000.0,15.889,15.9148,15.8826,15.889,18000.0
2005-06-06 14:20:00,24.68,24.68,24.61,24.61,17200.0,15.8955,15.8955,15.8504,15.8504,17200.0
2005-06-06 14:25:00,24.62,24.65,24.61,24.65,13700.0,15.8568,15.8761,15.8504,15.8761,13700.0
2005-06-06 14:30:00,24.65,24.66,24.64,24.65,7100.0,15.8761,15.8826,15.8697,15.8761,7100.0
2005-06-06 14:35:00,24.66,24.68,24.66,24.66,24800.0,15.8826,15.8955,15.8826,15.8826,24800.0
2005-06-06 14:40:00,24.66,24.67,24.63,24.63,21200.0,15.8826,15.889,15.8633,15.8633,21200.0
2005-06-06 14:45:00,24.64,24.64,24.61,24.62,14100.0,15.8697,15.8697,15.8504,15.8568,14100.0
2005-06-06 14:50:00,24.63,24.63,24.6,24.63,44100.0,15.8633,15.8633,15.8439,15.8633,44100.0
2005-06-06 14:55:00,24.62,24.64,24.6,24.61,41900.0,15.8568,15.8697,15.8439,15.8504,41900.0
2005-06-06 15:00:00,24.61,24.63,24.6,24.61,21100.0,15.8504,15.8633,15.8439,15.8504,21100.0
2005-06-06 15:05:00,24.62,24.62,24.58,24.6,30300.0,15.8568,15.8568,15.8311,15.8439,30300.0
2005-06-06 15:10:00,24.6,24.61,24.57,24.57,28900.0,15.8439,15.8504,15.8246,15.8246,28900.0
2005-06-06 15:15:00,24.57,24.58,24.56,24.57,26400.0,15.8246,15.8311,15.8182,15.8246,26400.0
2005-06-06 15:20:00,24.57,24.58,24.55,24.56,42700.0,15.8246,15.8311,15.8117,15.8182,42700.0
2005-06-06 15:25:00,24.56,24.56,24.53,24.55,42700.0,15.8182,15.8182,15.7989,15.8117,42700.0
2005-06-06 15:30:00,24.55,24.57,24.52,24.52,124200.0,15.8117,15.8246,15.7924,15.7924,124200.0
2005-06-06 15:35:00,24.53,24.55,24.51,24.52,51900.0,15.7989,15.8117,15.786,15.7924,51900.0
2005-06-06 15:40:00,24.51,24.53,24.46,24.46,58600.0,15.786,15.7989,15.7538,15.7538,58600.0
2005-06-06 15:45:00,24.47,24.5,24.44,24.49,93500.0,15.7602,15.7795,15.7409,15.7731,93500.0
2005-06-06 15:50:00,24.49,24.53,24.48,24.51,49800.0,15.7731,15.7989,15.7667,15.786,49800.0
2005-06-06 15:55:00,24.51,24.56,24.51,24.53,53300.0,15.786,15.8182,15.786,15.7989,53300.0
2005-06-07 09:30:00,24.5,24.52,24.49,24.5,57800.0,15.7795,15.7924,15.7731,15.7795,57800.0
2005-06-07 09:35:00,24.51,24.51,24.45,24.47,32000.0,15.786,15.786,15.7473,15.7602,32000.0
2005-06-07 09:40:00,24.51,24.58,24.49,24.5,59600.0,15.786,15.8311,15.7731,15.7795,59600.0
2005-06-07 09:45:00,24.49,24.54,24.49,24.53,52600.0,15.7731,15.8053,15.7731,15.7989,52600.0
2005-06-07 09:50:00,24.53,24.57,24.53,24.53,60400.0,15.7989,15.8246,15.7989,15.7989,60400.0
2005-06-07 09:55:00,24.55,24.59,24.52,24.55,38500.0,15.8117,15.8375,15.7924,15.8117,38500.0
2005-06-07 10:00:00,24.55,24.58,24.55,24.57,23100.0,15.8117,15.8311,15.8117,15.8246,23100.0
2005-06-07 10:05:00,24.57,24.62,24.55,24.61,123300.0,15.8246,15.8568,15.8117,15.8504,123300.0
2005-06-07 10:10:00,24.61,24.68,24.6,24.65,32700.0,15.8504,15.8955,15.8439,15.8761,32700.0
2005-06-07 10:15:00,24.64,24.68,24.64,24.66,21900.0,15.8697,15.8955,15.8697,15.8826,21900.0
2005-06-07 10:20:00,24.64,24.68,24.63,24.67,13500.0,15.8697,15.8955,15.8633,15.889,13500.0
2005-06-07 10:25:00,24.67,24.7,24.64,24.66,21500.0,15.889,15.9084,15.8697,15.8826,21500.0
2005-06-07 10:30:00,24.66,24.67,24.65,24.66,15300.0,15.8826,15.889,15.8761,15.8826,15300.0
2005-06-07 10:35:00,24.65,24.65,24.61,24.64,11000.0,15.8761,15.8761,15.8504,15.8697,11000.0
2005-06-07 10:40:00,24.63,24.63,24.61,24.62,9900.0,15.8633,15.8633,15.8504,15.8568,9900.0
2005-06-07 10:45:00,24.63,24.63,24.59,24.59,10300.0,15.8633,15.8633,15.8375,15.8375,10300.0
2005-06-07 10:50:00,24.58,24.59,24.55,24.56,9800.0,15.8311,15.8375,15.8117,15.8182,9800.0
2005-06-07 10:55:00,24.55,24.56,24.54,24.56,16900.0,15.8117,15.8182,15.8053,15.8182,16900.0
2005-06-07 11:00:00,24.56,24.59,24.54,24.54,46000.0,15.8182,15.8375,15.8053,15.8053,46000.0
2005-06-07 11:05:00,24.55,24.58,24.53,24.53,13100.0,15.8117,15.8311,15.7989,15.7989,13100.0
2005-06-07 11:10:00,24.54,24.55,24.52,24.54,17600.0,15.8053,15.8117,15.7924,15.8053,17600.0
2005-06-07 11:15:00,24.54,24.54,24.5,24.5,16100.0,15.8053,15.8053,15.7795,15.7795,16100.0
2005-06-07 11:20:00,24.52,24.52,24.51,24.51,11600.0,15.7924,15.7924,15.786,15.786,11600.0
2005-06-07 11:25:00,24.51,24.56,24.51,24.55,15000.0,15.786,15.8182,15.786,15.8117,15000.0
2005-06-07 11:30:00,24.55,24.63,24.55,24.63,22900.0,15.8117,15.8633,15.8117,15.8633,22900.0
2005-06-07 11:35:00,24.63,24.63,24.59,24.6,14900.0,15.8633,15.8633,15.8375,15.8439,14900.0
2005-06-07 11:40:00,24.62,24.63,24.61,24.63,8100.0,15.8568,15.8633,15.8504,15.8633,8100.0
2005-06-07 11:45:00,24.63,24.64,24.61,24.62,21600.0,15.8633,15.8697,15.8504,15.8568,21600.0
2005-06-07 11:50:00,24.62,24.65,24.62,24.65,12000.0,15.8568,15.8761,15.8568,15.8761,12000.0
2005-06-07 11:55:00,24.64,24.65,24.64,24.64,12100.0,15.8697,15.8761,15.8697,15.8697,12100.0
2005-06-07 12:00:00,24.63,24.65,24.56,24.58,24700.0,15.8633,15.8761,15.8182,15.8311,24700.0
2005-06-07 12:05:00,24.57,24.59,24.57,24.59,14600.0,15.8246,15.8375,15.8246,15.8375,14600.0
2005-06-07 12:10:00,24.58,24.59,24.56,24.56,21000.0,15.8311,15.8375,15.8182,15.8182,21000.0
2005-06-07 12:15:00,24.56,24.59,24.56,24.57,12000.0,15.8182,15.8375,15.8182,15.8246,12000.0
2005-06-07 12:20:00,24.57,24.6,24.57,24.59,10900.0,15.8246,15.8439,15.8246,15.8375,10900.0
2005-06-07 12:25:00,24.6,24.62,24.6,24.6,10000.0,15.8439,15.8568,15.8439,15.8439,10000.0
2005-06-07 12:30:00,24.61,24.63,24.61,24.61,22500.0,15.8504,15.8633,15.8504,15.8504,22500.0
2005-06-07 12:35:00,24.61,24.63,24.61,24.62,8000.0,15.8504,15.8633,15.8504,15.8568,8000.0
2005-06-07 12:40:00,24.61,24.64,24.6,24.64,12300.0,15.8504,15.8697,15.8439,15.8697,12300.0
2005-06-07 12:45:00,24.65,24.67,24.64,24.66,11500.0,15.8761,15.889,15.8697,15.8826,11500.0
2005-06-07 12:50:00,24.66,24.67,24.6,24.6,18400.0,15.8826,15.889,15.8439,15.8439,18400.0
2005-06-07 12:55:00,24.6,24.62,24.59,24.62,13400.0,15.8439,15.8568,15.8375,15.8568,13400.0
2005-06-07 13:00:00,24.61,24.62,24.57,24.58,59300.0,15.8504,15.8568,15.8246,15.8311,59300.0
2005-06-07 13:05:00,24.57,24.6,24.57,24.6,14600.0,15.8246,15.8439,15.8246,15.8439,14600.0
2005-06-07 13:10:00,24.6,24.6,24.59,24.6,7800.0,15.8439,15.8439,15.8375,15.8439,7800.0
2005-06-07 13:15:00,24.6,24.6,24.59,24.6,11100.0,15.8439,15.8439,15.8375,15.8439,11100.0
2005-06-07 13:20:00,24.6,24.6,24.56,24.56,18100.0,15.8439,15.8439,15.8182,15.8182,18100.0
2005-06-07 13:25:00,24.56,24.56,24.54,24.54,5400.0,15.8182,15.8182,15.8053,15.8053,5400.0
2005-06-07 13:30:00,24.54,24.54,24.49,24.5,16200.0,15.8053,15.8053,15.7731,15.7795,16200.0
2005-06-07 13:35:00,24.5,24.52,24.49,24.51,11000.0,15.7795,15.7924,15.7731,15.786,11000.0
2005-06-07 13:40:00,24.5,24.5,24.47,24.48,10000.0,15.7795,15.7795,15.7602,15.7667,10000.0
2005-06-07 13:45:00,24.49,24.49,24.46,24.47,10100.0,15.7731,15.7731,15.7538,15.7602,10100.0
2005-06-07 13:50:00,24.46,24.46,24.39,24.4,19700.0,15.7538,15.7538,15.7087,15.7151,19700.0
2005-06-07 13:55:00,24.4,24.4,24.35,24.35,24700.0,15.7151,15.7151,15.6829,15.6829,24700.0
2005-06-07 14:00:00,24.35,24.35,24.27,24.27,22400.0,15.6829,15.6829,15.6314,15.6314,22400.0
2005-06-07 14:05:00,24.25,24.31,24.25,24.29,40000.0,15.6185,15.6572,15.6185,15.6443,40000.0
2005-06-07 14:10:00,24.29,24.29,24.13,24.15,80800.0,15.6443,15.6443,15.5412,15.5541,80800.0
2005-06-07 14:15:00,24.14,24.2,24.14,24.2,27200.0,15.5477,15.5863,15.5477,15.5863,27200.0
2005-06-07 14:20:00,24.2,24.22,24.17,24.18,30400.0,15.5863,15.5992,15.567,15.5734,30400.0
2005-06-07 14:25:00,24.18,24.22,24.14,24.2,26900.0,15.5734,15.5992,15.5477,15.5863,26900.0
2005-06-07 14:30:00,24.2,24.26,24.2,24.22,25000.0,15.5863,15.625,15.5863,15.5992,25000.0
2005-06-07 14:35:00,24.24,24.31,24.22,24.29,18800.0,15.6121,15.6572,15.5992,15.6443,18800.0
2005-06-07 14:40:00,24.29,24.29,24.24,24.25,10300.0,15.6443,15.6443,15.6121,15.6185,10300.0
2005-06-07 14:45:00,24.25,24.26,24.23,24.23,13900.0,15.6185,15.625,15.6056,15.6056,13900.0
2005-06-07 14:50:00,24.23,24.29,24.23,24.28,14100.0,15.6056,15.6443,15.6056,15.6378,14100.0
2005-06-07 14:55:00,24.28,24.28,24.23,24.25,15100.0,15.6378,15.6378,15.6056,15.6185,15100.0
2005-06-07 15:00:00,24.25,24.27,24.24,24.24,9200.0,15.6185,15.6314,15.6121,15.6121,9200.0
2005-06-07 15:05:00,24.24,24.24,24.19,24.21,19700.0,15.6121,15.6121,15.5799,15.5928,19700.0
2005-06-07 15:10:00,24.21,24.22,24.18,24.18,22700.0,15.5928,15.5992,15.5734,15.5734,22700.0
2005-06-07 15:15:00,24.19,24.24,24.18,24.23,28000.0,15.5799,15.6121,15.5734,15.6056,28000.0
2005-06-07 15:20:00,24.23,24.25,24.21,24.23,19900.0,15.6056,15.6185,15.5928,15.6056,19900.0
2005-06-07 15:25:00,24.22,24.26,24.21,24.24,23600.0,15.5992,15.625,15.5928,15.6121,23600.0
2005-06-07 15:30:00,24.23,24.23,24.17,24.18,21700.0,15.6056,15.6056,15.567,15.5734,21700.0
2005-06-07 15:35:00,24.17,24.22,24.17,24.22,20000.0,15.567,15.5992,15.567,15.5992,20000.0
2005-06-07 15:40:00,24.21,24.22,24.19,24.19,29500.0,15.5928,15.5992,15.5799,15.5799,29500.0
2005-06-07 15:45:00,24.19,24.27,24.19,24.27,29400.0,15.5799,15.6314,15.5799,15.6314,29400.0
2005-06-07 15:50:00,24.27,24.28,24.22,24.24,39000.0,15.6314,15.6378,15.5992,15.6121,39000.0
2005-06-07 15:55:00,24.25,24.25,24.22,24.22,40100.0,15.6185,15.6185,15.5992,15.5992,40100.0
2005-06-08 09:30:00,24.39,24.43,24.36,24.42,27600.0,15.7087,15.7345,15.6894,15.728,27600.0
2005-06-08 09:35:00,24.43,24.5,24.43,24.48,47200.0,15.7345,15.7795,15.7345,15.7667,47200.0
2005-06-08 09:40:00,24.47,24.55,24.47,24.53,22200.0,15.7602,15.8117,15.7602,15.7989,22200.0
2005-06-08 09:45:00,24.53,24.59,24.53,24.57,38700.0,15.7989,15.8375,15.7989,15.8246,38700.0
2005-06-08 09:50:00,24.57,24.63,24.57,24.61,62100.0,15.8246,15.8633,15.8246,15.8504,62100.0
2005-06-08 09:55:00,24.61,24.62,24.56,24.57,25800.0,15.8504,15.8568,15.8182,15.8246,25800.0
2005-06-08 10:00:00,24.57,24.6,24.57,24.6,35200.0,15.8246,15.8439,15.8246,15.8439,35200.0
2005-06-08 10:05:00,24.6,24.63,24.58,24.63,59700.0,15.8439,15.8633,15.8311,15.8633,59700.0
2005-06-08 10:10:00,24.62,24.67,24.58,24.58,34000.0,15.8568,15.889,15.8311,15.8311,34000.0
2005-06-08 10:15:00,24.59,24.61,24.53,24.53,17800.0,15.8375,15.8504,15.7989,15.7989,17800.0
2005-06-08 10:20:00,24.53,24.54,24.5,24.53,32700.0,15.7989,15.8053,15.7795,15.7989,32700.0
2005-06-08 10:25:00,24.53,24.55,24.48,24.5,48300.0,15.7989,15.8117,15.7667,15.7795,48300.0
2005-06-08 10:30:00,24.5,24.51,24.44,24.44,22600.0,15.7795,15.786,15.7409,15.7409,22600.0
2005-06-08 10:35:00,24.44,24.44,24.41,24.42,10200.0,15.7409,15.7409,15.7216,15.728,10200.0
2005-06-08 10:40:00,24.42,24.48,24.42,24.47,20700.0,15.728,15.7667,15.728,15.7602,20700.0
2005-06-08 10:45:00,24.47,24.52,24.47,24.51,28700.0,15.7602,15.7924,15.7602,15.786,28700.0
2005-06-08 10:50:00,24.52,24.55,24.52,24.55,11900.0,15.7924,15.8117,15.7924,15.8117,11900.0
2005-06-08 10:55:00,24.55,24.58,24.54,24.58,16600.0,15.8117,15.8311,15.8053,15.8311,16600.0
2005-06-08 11:00:00,24.58,24.58,24.56,24.56,18900.0,15.8311,15.8311,15.8182,15.8182,18900.0
2005-06-08 11:05:00,24.56,24.56,24.5,24.5,11400.0,15.8182,15.8182,15.7795,15.7795,11400.0
2005-06-08 11:10:00,24.5,24.5,24.48,24.48,9300.0,15.7795,15.7795,15.7667,15.7667,9300.0
2005-06-08 11:15:00,24.48,24.53,24.48,24.51,23000.0,15.7667,15.7989,15.7667,15.786,23000.0
2005-06-08 11:20:00,24.51,24.53,24.51,24.52,15600.0,15.786,15.7989,15.786,15.7924,15600.0
2005-06-08 11:25:00,24.51,24.52,24.5,24.51,13400.0,15.786,15.7924,15.7795,15.786,13400.0
2005-06-08 11:30:00,24.51,24.53,24.51,24.51,8300.0,15.786,15.7989,15.786,15.786,8300.0
2005-06-08 11:35:00,24.5,24.51,24.48,24.49,10600.0,15.7795,15.786,15.7667,15.7731,10600.0
2005-06-08 11:40:00,24.5,24.51,24.48,24.48,13700.0,15.7795,15.786,15.7667,15.7667,13700.0
2005-06-08 11:45:00,24.5,24.51,24.49,24.49,7900.0,15.7795,15.786,15.7731,15.7731,7900.0
2005-06-08 11:50:00,24.5,24.51,24.47,24.47,14100.0,15.7795,15.786,15.7602,15.7602,14100.0
2005-06-08 11:55:00,24.48,24.54,24.48,24.51,15400.0,15.7667,15.8053,15.7667,15.786,15400.0
2005-06-08 12:00:00,24.52,24.53,24.51,24.53,12400.0,15.7924,15.7989,15.786,15.7989,12400.0
2005-06-08 12:05:00,24.53,24.54,24.52,24.52,8700.0,15.7989,15.8053,15.7924,15.7924,8700.0
2005-06-08 12:10:00,24.52,24.54,24.52,24.53,16900.0,15.7924,15.8053,15.7924,15.7989,16900.0
2005-06-08 12:15:00,24.52,24.54,24.52,24.53,11500.0,15.7924,15.8053,15.7924,15.7989,11500.0
2005-06-08 12:20:00,24.53,24.53,24.52,24.53,20600.0,15.7989,15.7989,15.7924,15.7989,20600.0
2005-06-08 12:25:00,24.53,24.55,24.53,24.54,6600.0,15.7989,15.8117,15.7989,15.8053,6600.0
2005-06-08 12:30:00,24.53,24.53,24.5,24.52,13900.0,15.7989,15.7989,15.7795,15.7924,13900.0
2005-06-08 12:35:00,24.52,24.52,24.5,24.5,30200.0,15.7924,15.7924,15.7795,15.7795,30200.0
2005-06-08 12:40:00,24.52,24.54,24.52,24.53,9800.0,15.7924,15.8053,15.7924,15.7989,9800.0
2005-06-08 12:45:00,24.53,24.55,24.53,24.55,8300.0,15.7989,15.8117,15.7989,15.8117,8300.0
2005-06-08 12:50:00,24.55,24.58,24.55,24.58,5900.0,15.8117,15.8311,15.8117,15.8311,5900.0
2005-06-08 12:55:00,24.58,24.58,24.55,24.55,10200.0,15.8311,15.8311,15.8117,15.8117,10200.0
2005-06-08 13:00:00,24.56,24.57,24.53,24.54,15500.0,15.8182,15.8246,15.7989,15.8053,15500.0
2005-06-08 13:05:00,24.54,24.55,24.54,24.55,8300.0,15.8053,15.8117,15.8053,15.8117,8300.0
2005-06-08 13:10:00,24.54,24.54,24.47,24.49,35700.0,15.8053,15.8053,15.7602,15.7731,35700.0
2005-06-08 13:15:00,24.49,24.5,24.48,24.48,10100.0,15.7731,15.7795,15.7667,15.7667,10100.0
2005-06-08 13:20:00,24.48,24.49,24.48,24.49,4700.0,15.7667,15.7731,15.7667,15.7731,4700.0
2005-06-08 13:25:00,24.49,24.49,24.47,24.49,11100.0,15.7731,15.7731,15.7602,15.7731,11100.0
2005-06-08 13:30:00,24.48,24.49,24.48,24.48,8900.0,15.7667,15.7731,15.7667,15.7667,8900.0
2005-06-08 13:35:00,24.48,24.5,24.48,24.5,6200.0,15.7667,15.7795,15.7667,15.7795,6200.0
2005-06-08 13:40:00,24.5,24.52,24.5,24.52,9100.0,15.7795,15.7924,15.7795,15.7924,9100.0
2005-06-08 13:45:00,24.52,24.52,24.44,24.44,18000.0,15.7924,15.7924,15.7409,15.7409,18000.0
2005-06-08 13:50:00,24.45,24.46,24.42,24.42,18300.0,15.7473,15.7538,15.728,15.728,18300.0
2005-06-08 13:55:00,24.42,24.46,24.41,24.46,15900.0,15.728,15.7538,15.7216,15.7538,15900.0
2005-06-08 14:00:00,24.45,24.46,24.38,24.38,18900.0,15.7473,15.7538,15.7023,15.7023,18900.0
2005-06-08 14:05:00,24.39,24.39,24.33,24.34,17500.0,15.7087,15.7087,15.67,15.6765,17500.0
2005-06-08 14:10:00,24.32,24.33,24.29,24.32,35400.0,15.6636,15.67,15.6443,15.6636,35400.0
2005-06-08 14:15:00,24.31,24.35,24.3,24.34,16600.0,15.6572,15.6829,15.6507,15.6765,16600.0
2005-06-08 14:20:00,24.34,24.37,24.34,24.37,21200.0,15.6765,15.6958,15.6765,15.6958,21200.0
2005-06-08 14:25:00,24.37,24.38,24.36,24.37,15700.0,15.6958,15.7023,15.6894,15.6958,15700.0
2005-06-08 14:30:00,24.38,24.38,24.35,24.37,9500.0,15.7023,15.7023,15.6829,15.6958,9500.0
2005-06-08 14:35:00,24.36,24.4,24.36,24.4,16800.0,15.6894,15.7151,15.6894,15.7151,16800.0
2005-06-08 14:40:00,24.42,24.43,24.4,24.41,11800.0,15.728,15.7345,15.7151,15.7216,11800.0
2005-06-08 14:45:00,24.39,24.41,24.34,24.35,11000.0,15.7087,15.7216,15.6765,15.6829,11000.0
2005-06-08 14:50:00,24.34,24.37,24.32,24.37,11300.0,15.6765,15.6958,15.6636,15.6958,11300.0
2005-06-08 14:55:00,24.38,24.38,24.35,24.36,16400.0,15.7023,15.7023,15.6829,15.6894,16400.0
2005-06-08 15:00:00,24.37,24.37,24.33,24.34,11800.0,15.6958,15.6958,15.67,15.6765,11800.0
2005-06-08 15:05:00,24.35,24.38,24.35,24.38,15100.0,15.6829,15.7023,15.6829,15.7023,15100.0
2005-06-08 15:10:00,24.38,24.42,24.37,24.4,17300.0,15.7023,15.728,15.6958,15.7151,17300.0
2005-06-08 15:15:00,24.42,24.42,24.4,24.41,12400.0,15.728,15.728,15.7151,15.7216,12400.0
2005-06-08 15:20:00,24.41,24.42,24.39,24.4,14600.0,15.7216,15.728,15.7087,15.7151,14600.0
2005-06-08 15:25:00,24.4,24.43,24.4,24.43,20900.0,15.7151,15.7345,15.7151,15.7345,20900.0
2005-06-08 15:30:00,24.41,24.43,24.41,24.42,17900.0,15.7216,15.7345,15.7216,15.728,17900.0
2005-06-08 15:35:00,24.43,24.44,24.42,24.44,28000.0,15.7345,15.7409,15.728,15.7409,28000.0
2005-06-08 15:40:00,24.44,24.46,24.43,24.45,20200.0,15.7409,15.7538,15.7345,15.7473,20200.0
2005-06-08 15:45:00,24.45,24.49,24.45,24.48,44900.0,15.7473,15.7731,15.7473,15.7667,44900.0
2005-06-08 15:50:00,24.49,24.5,24.48,24.48,41100.0,15.7731,15.7795,15.7667,15.7667,41100.0
2005-06-08 15:55:00,24.47,24.48,24.45,24.47,29300.0,15.7602,15.7667,15.7473,15.7602,29300.0
2005-06-09 09:30:00,24.38,24.41,24.33,24.41,24700.0,15.7023,15.7216,15.67,15.7216,24700.0
2005-06-09 09:35:00,24.39,24.44,24.34,24.39,18500.0,15.7087,15.7409,15.6765,15.7087,18500.0
2005-06-09 09:40:00,24.37,24.45,24.37,24.45,19900.0,15.6958,15.7473,15.6958,15.7473,19900.0
2005-06-09 09:45:00,24.46,24.46,24.44,24.45,11700.0,15.7538,15.7538,15.7409,15.7473,11700.0
2005-06-09 09:50:00,24.46,24.46,24.4,24.4,10700.0,15.7538,15.7538,15.7151,15.7151,10700.0
2005-06-09 09:55:00,24.41,24.49,24.41,24.49,16900.0,15.7216,15.7731,15.7216,15.7731,16900.0
2005-06-09 10:00:00,24.49,24.51,24.46,24.49,52400.0,15.7731,15.786,15.7538,15.7731,52400.0
2005-06-09 10:05:00,24.51,24.53,24.5,24.53,26200.0,15.786,15.7989,15.7795,15.7989,26200.0
2005-06-09 10:10:00,24.51,24.53,24.5,24.51,11900.0,15.786,15.7989,15.7795,15.786,11900.0
2005-06-09 10:15:00,24.52,24.54,24.5,24.5,15700.0,15.7924,15.8053,15.7795,15.7795,15700.0
2005-06-09 10:20:00,24.51,24.52,24.48,24.5,28000.0,15.786,15.7924,15.7667,15.7795,28000.0
2005-06-09 10:25:00,24.5,24.52,24.5,24.5,20000.0,15.7795,15.7924,15.7795,15.7795,20000.0
2005-06-09 10:30:00,24.51,24.53,24.51,24.51,22800.0,15.786,15.7989,15.786,15.786,22800.0
2005-06-09 10:35:00,24.51,24.52,24.5,24.5,24700.0,15.786,15.7924,15.7795,15.7795,24700.0
2005-06-09 10:40:00,24.51,24.54,24.5,24.53,31200.0,15.786,15.8053,15.7795,15.7989,31200.0
2005-06-09 10:45:00,24.54,24.54,24.5,24.51,35300.0,15.8053,15.8053,15.7795,15.786,35300.0
2005-06-09 10:50:00,24.52,24.54,24.48,24.53,158000.0,15.7924,15.8053,15.7667,15.7989,158000.0
2005-06-09 10:55:00,24.53,24.56,24.5,24.55,266100.0,15.7989,15.8182,15.7795,15.8117,266100.0
2005-06-09 11:00:00,24.52,24.56,24.52,24.52,74700.0,15.7924,15.8182,15.7924,15.7924,74700.0
2005-06-09 11:05:00,24.51,24.54,24.5,24.5,66900.0,15.786,15.8053,15.7795,15.7795,66900.0
2005-06-09 11:10:00,24.49,24.5,24.38,24.43,32200.0,15.7731,15.7795,15.7023,15.7345,32200.0
2005-06-09 11:15:00,24.37,24.45,24.37,24.43,62700.0,15.6958,15.7473,15.6958,15.7345,62700.0
2005-06-09 11:20:00,24.43,24.45,24.42,24.44,31800.0,15.7345,15.7473,15.728,15.7409,31800.0
2005-06-09 11:25:00,24.43,24.44,24.42,24.43,8700.0,15.7345,15.7409,15.728,15.7345,8700.0
2005-06-09 11:30:00,24.42,24.42,24.4,24.42,11500.0,15.728,15.728,15.7151,15.728,11500.0
2005-06-09 11:35:00,24.42,24.48,24.41,24.46,16700.0,15.728,15.7667,15.7216,15.7538,16700.0
2005-06-09 11:40:00,24.46,24.5,24.46,24.49,15500.0,15.7538,15.7795,15.7538,15.7731,15500.0
2005-06-09 11:45:00,24.49,24.5,24.48,24.49,10400.0,15.7731,15.7795,15.7667,15.7731,10400.0
2005-06-09 11:50:00,24.48,24.5,24.47,24.5,11200.0,15.7667,15.7795,15.7602,15.7795,11200.0
2005-06-09 11:55:00,24.49,24.5,24.48,24.49,16500.0,15.7731,15.7795,15.7667,15.7731,16500.0
2005-06-09 12:00:00,24.5,24.5,24.47,24.5,60400.0,15.7795,15.7795,15.7602,15.7795,60400.0
2005-06-09 12:05:00,24.5,24.56,24.49,24.54,124500.0,15.7795,15.8182,15.7731,15.8053,124500.0
2005-06-09 12:10:00,24.54,24.57,24.54,24.56,35400.0,15.8053,15.8246,15.8053,15.8182,35400.0
2005-06-09 12:15:00,24.56,24.57,24.54,24.57,47400.0,15.8182,15.8246,15.8053,15.8246,47400.0
2005-06-09 12:20:00,24.57,24.59,24.57,24.59,10600.0,15.8246,15.8375,15.8246,15.8375,10600.0
2005-06-09 12:25:00,24.59,24.64,24.59,24.64,26500.0,15.8375,15.8697,15.8375,15.8697,26500.0
2005-06-09 12:30:00,24.63,24.64,24.6,24.64,66900.0,15.8633,15.8697,15.8439,15.8697,66900.0
2005-06-09 12:35:00,24.64,24.69,24.64,24.65,10600.0,15.8697,15.9019,15.8697,15.8761,10600.0
2005-06-09 12:40:00,24.65,24.68,24.65,24.68,7800.0,15.8761,15.8955,15.8761,15.8955,7800.0
2005-06-09 12:45:00,24.66,24.67,24.63,24.63,7100.0,15.8826,15.889,15.8633,15.8633,7100.0
2005-06-09 12:50:00,24.64,24.65,24.59,24.64,10400.0,15.8697,15.8761,15.8375,15.8697,10400.0
2005-06-09 12:55:00,24.65,24.67,24.62,24.62,4500.0,15.8761,15.889,15.8568,15.8568,4500.0
2005-06-09 13:00:00,24.61,24.64,24.61,24.63,7500.0,15.8504,15.8697,15.8504,15.8633,7500.0
2005-06-09 13:05:00,24.64,24.64,24.61,24.62,3400.0,15.8697,15.8697,15.8504,15.8568,3400.0
2005-06-09 13:10:00,24.62,24.62,24.52,24.57,28000.0,15.8568,15.8568,15.7924,15.8246,28000.0
2005-06-09 13:15:00,24.59,24.59,24.56,24.56,22900.0,15.8375,15.8375,15.8182,15.8182,22900.0
2005-06-09 13:20:00,24.56,24.57,24.53,24.55,19900.0,15.8182,15.8246,15.7989,15.8117,19900.0
2005-06-09 13:25:00,24.56,24.57,24.55,24.55,11100.0,15.8182,15.8246,15.8117,15.8117,11100.0
2005-06-09 13:30:00,24.54,24.58,24.54,24.56,15700.0,15.8053,15.8311,15.8053,15.8182,15700.0
2005-06-09 13:35:00,24.56,24.59,24.56,24.56,11500.0,15.8182,15.8375,15.8182,15.8182,11500.0
2005-06-09 13:40:00,24.57,24.57,24.55,24.57,55700.0,15.8246,15.8246,15.8117,15.8246,55700.0
2005-06-09 13:45:00,24.57,24.63,24.57,24.62,18900.0,15.8246,15.8633,15.8246,15.8568,18900.0
2005-06-09 13:50:00,24.62,24.63,24.6,24.6,37900.0,15.8568,15.8633,15.8439,15.8439,37900.0
2005-06-09 13:55:00,24.61,24.63,24.6,24.63,14900.0,15.8504,15.8633,15.8439,15.8633,14900.0
2005-06-09 14:00:00,24.61,24.64,24.6,24.64,22300.0,15.8504,15.8697,15.8439,15.8697,22300.0
2005-06-09 14:05:00,24.63,24.65,24.6,24.62,19300.0,15.8633,15.8761,15.8439,15.8568,19300.0
2005-06-09 14:10:00,24.62,24.67,24.62,24.64,21300.0,15.8568,15.889,15.8568,15.8697,21300.0
2005-06-09 14:15:00,24.63,24.66,24.63,24.64,16500.0,15.8633,15.8826,15.8633,15.8697,16500.0
2005-06-09 14:20:00,24.64,24.64,24.58,24.6,33900.0,15.8697,15.8697,15.8311,15.8439,33900.0
2005-06-09 14:25:00,24.59,24.61,24.59,24.61,40100.0,15.8375,15.8504,15.8375,15.8504,40100.0
2005-06-09 14:30:00,24.61,24.65,24.58,24.65,42000.0,15.8504,15.8761,15.8311,15.8761,42000.0
2005-06-09 14:35:00,24.65,24.65,24.63,24.64,16900.0,15.8761,15.8761,15.8633,15.8697,16900.0
2005-06-09 14:40:00,24.64,24.67,24.63,24.65,41200.0,15.8697,15.889,15.8633,15.8761,41200.0
2005-06-09 14:45:00,24.65,24.67,24.65,24.65,19400.0,15.8761,15.889,15.8761,15.8761,19400.0
2005-06-09 14:50:00,24.65,24.65,24.63,24.64,12700.0,15.8761,15.8761,15.8633,15.8697,12700.0
2005-06-09 14:55:00,24.62,24.65,24.61,24.65,6700.0,15.8568,15.8761,15.8504,15.8761,6700.0
2005-06-09 15:00:00,24.64,24.67,24.64,24.67,14700.0,15.8697,15.889,15.8697,15.889,14700.0
2005-06-09 15:05:00,24.67,24.69,24.67,24.69,26300.0,15.889,15.9019,15.889,15.9019,26300.0
2005-06-09 15:10:00,24.69,24.72,24.68,24.71,25200.0,15.9019,15.9212,15.8955,15.9148,25200.0
2005-06-09 15:15:00,24.72,24.74,24.72,24.72,21100.0,15.9212,15.9341,15.9212,15.9212,21100.0
2005-06-09 15:20:00,24.72,24.72,24.7,24.71,32300.0,15.9212,15.9212,15.9084,15.9148,32300.0
2005-06-09 15:25:00,24.71,24.71,24.7,24.7,28600.0,15.9148,15.9148,15.9084,15.9084,28600.0
2005-06-09 15:30:00,24.71,24.71,24.7,24.7,42600.0,15.9148,15.9148,15.9084,15.9084,42600.0
2005-06-09 15:35:00,24.7,24.7,24.68,24.69,37300.0,15.9084,15.9084,15.8955,15.9019,37300.0
2005-06-09 15:40:00,24.69,24.74,24.69,24.73,34700.0,15.9019,15.9341,15.9019,15.9277,34700.0
2005-06-09 15:45:00,24.73,24.74,24.71,24.74,45800.0,15.9277,15.9341,15.9148,15.9341,45800.0
2005-06-09 15:50:00,24.74,24.74,24.69,24.73,33100.0,15.9341,15.9341,15.9019,15.9277,33100.0
2005-06-09 15:55:00,24.73,24.73,24.68,24.7,20200.0,15.9277,15.9277,15.8955,15.9084,20200.0
2005-06-10 09:30:00,24.51,24.75,24.51,24.75,36300.0,15.786,15.9406,15.786,15.9406,36300.0
2005-06-10 09:35:00,24.74,24.75,24.73,24.74,24100.0,15.9341,15.9406,15.9277,15.9341,24100.0
2005-06-10 09:40:00,24.74,24.85,24.73,24.84,16400.0,15.9341,16.005,15.9277,15.9985,16400.0
2005-06-10 09:45:00,24.84,24.86,24.81,24.81,11300.0,15.9985,16.0114,15.9792,15.9792,11300.0
2005-06-10 09:50:00,24.81,24.81,24.76,24.76,22200.0,15.9792,15.9792,15.947,15.947,22200.0
2005-06-10 09:55:00,24.76,24.78,24.76,24.77,22600.0,15.947,15.9599,15.947,15.9534,22600.0
2005-06-10 10:00:00,24.77,24.79,24.77,24.78,19300.0,15.9534,15.9663,15.9534,15.9599,19300.0
2005-06-10 10:05:00,24.78,24.8,24.78,24.78,9900.0,15.9599,15.9728,15.9599,15.9599,9900.0
2005-06-10 10:10:00,24.78,24.78,24.76,24.77,14900.0,15.9599,15.9599,15.947,15.9534,14900.0
2005-06-10 10:15:00,24.77,24.8,24.77,24.8,28000.0,15.9534,15.9728,15.9534,15.9728,28000.0
2005-06-10 10:20:00,24.8,24.8,24.75,24.75,26700.0,15.9728,15.9728,15.9406,15.9406,26700.0
2005-06-10 10:25:00,24.74,24.77,24.74,24.75,7000.0,15.9341,15.9534,15.9341,15.9406,7000.0
2005-06-10 10:30:00,24.75,24.77,24.75,24.75,13300.0,15.9406,15.9534,15.9406,15.9406,13300.0
2005-06-10 10:35:00,24.75,24.76,24.73,24.75,9900.0,15.9406,15.947,15.9277,15.9406,9900.0
2005-06-10 10:40:00,24.74,24.76,24.74,24.75,10700.0,15.9341,15.947,15.9341,15.9406,10700.0
2005-06-10 10:45:00,24.75,24.75,24.73,24.73,12900.0,15.9406,15.9406,15.9277,15.9277,12900.0
2005-06-10 10:50:00,24.73,24.75,24.72,24.72,10900.0,15.9277,15.9406,15.9212,15.9212,10900.0
2005-06-10 10:55:00,24.72,24.72,24.68,24.7,8800.0,15.9212,15.9212,15.8955,15.9084,8800.0
2005-06-10 11:00:00,24.72,24.72,24.64,24.64,9300.0,15.9212,15.9212,15.8697,15.8697,9300.0
2005-06-10 11:05:00,24.66,24.68,24.65,24.66,7900.0,15.8826,15.8955,15.8761,15.8826,7900.0
2005-06-10 11:10:00,24.67,24.67,24.61,24.61,9000.0,15.889,15.889,15.8504,15.8504,9000.0
2005-06-10 11:15:00,24.61,24.62,24.6,24.61,5100.0,15.8504,15.8568,15.8439,15.8504,5100.0
2005-06-10 11:20:00,24.6,24.62,24.58,24.61,6800.0,15.8439,15.8568,15.8311,15.8504,6800.0
2005-06-10 11:25:00,24.61,24.64,24.58,24.6,3700.0,15.8504,15.8697,15.8311,15.8439,3700.0
2005-06-10 11:30:00,24.61,24.63,24.61,24.61,7300.0,15.8504,15.8633,15.8504,15.8504,7300.0
2005-06-10 11:35:00,24.61,24.65,24.6,24.6,22900.0,15.8504,15.8761,15.8439,15.8439,22900.0
2005-06-10 11:40:00,24.6,24.61,24.57,24.6,7400.0,15.8439,15.8504,15.8246,15.8439,7400.0
2005-06-10 11:45:00,24.59,24.6,24.58,24.58,6800.0,15.8375,15.8439,15.8311,15.8311,6800.0
2005-06-10 11:50:00,24.58,24.63,24.58,24.63,10500.0,15.8311,15.8633,15.8311,15.8633,10500.0
2005-06-10 11:55:00,24.63,24.64,24.57,24.62,14100.0,15.8633,15.8697,15.8246,15.8568,14100.0
2005-06-10 12:00:00,24.62,24.62,24.6,24.6,84000.0,15.8568,15.8568,15.8439,15.8439,84000.0
2005-06-10 12:05:00,24.58,24.61,24.57,24.59,5100.0,15.8311,15.8504,15.8246,15.8375,5100.0
2005-06-10 12:10:00,24.59,24.59,24.57,24.58,4000.0,15.8375,15.8375,15.8246,15.8311,4000.0
2005-06-10 12:15:00,24.58,24.59,24.57,24.58,13200.0,15.8311,15.8375,15.8246,15.8311,13200.0
2005-06-10 12:20:00,24.58,24.6,24.58,24.58,105800.0,15.8311,15.8439,15.8311,15.8311,105800.0
2005-06-10 12:25:00,24.58,24.6,24.57,24.57,5500.0,15.8311,15.8439,15.8246,15.8246,5500.0
2005-06-10 12:30:00,24.59,24.6,24.57,24.58,6100.0,15.8375,15.8439,15.8246,15.8311,6100.0
2005-06-10 12:35:00,24.59,24.6,24.58,24.58,5000.0,15.8375,15.8439,15.8311,15.8311,5000.0
2005-06-10 12:40:00,24.57,24.57,24.56,24.57,5000.0,15.8246,15.8246,15.8182,15.8246,5000.0
2005-06-10 12:45:00,24.57,24.57,24.56,24.56,3300.0,15.8246,15.8246,15.8182,15.8182,3300.0
2005-06-10 12:50:00,24.56,24.57,24.55,24.56,5000.0,15.8182,15.8246,15.8117,15.8182,5000.0
2005-06-10 12:55:00,24.56,24.57,24.55,24.55,6400.0,15.8182,15.8246,15.8117,15.8117,6400.0
2005-06-10 13:00:00,24.55,24.57,24.55,24.57,4700.0,15.8117,15.8246,15.8117,15.8246,4700.0
2005-06-10 13:05:00,24.56,24.56,24.52,24.52,62000.0,15.8182,15.8182,15.7924,15.7924,62000.0
2005-06-10 13:10:00,24.53,24.53,24.52,24.53,7000.0,15.7989,15.7989,15.7924,15.7989,7000.0
2005-06-10 13:15:00,24.52,24.52,24.51,24.51,2300.0,15.7924,15.7924,15.786,15.786,2300.0
2005-06-10 13:20:00,24.51,24.53,24.51,24.51,10500.0,15.786,15.7989,15.786,15.786,10500.0
2005-06-10 13:25:00,24.51,24.51,24.5,24.51,9000.0,15.786,15.786,15.7795,15.786,9000.0
2005-06-10 13:30:00,24.51,24.51,24.48,24.48,51300.0,15.786,15.786,15.7667,15.7667,51300.0
2005-06-10 13:35:00,24.47,24.5,24.46,24.5,42600.0,15.7602,15.7795,15.7538,15.7795,42600.0
2005-06-10 13:40:00,24.49,24.5,24.48,24.5,7000.0,15.7731,15.7795,15.7667,15.7795,7000.0
2005-06-10 13:45:00,24.49,24.5,24.49,24.5,4700.0,15.7731,15.7795,15.7731,15.7795,4700.0
2005-06-10 13:50:00,24.49,24.5,24.48,24.49,5300.0,15.7731,15.7795,15.7667,15.7731,5300.0
2005-06-10 13:55:00,24.5,24.51,24.46,24.46,19200.0,15.7795,15.786,15.7538,15.7538,19200.0
2005-06-10 14:00:00,24.46,24.49,24.46,24.48,1700.0,15.7538,15.7731,15.7538,15.7667,1700.0
2005-06-10 14:05:00,24.47,24.47,24.45,24.45,47400.0,15.7602,15.7602,15.7473,15.7473,47400.0
2005-06-10 14:10:00,24.45,24.46,24.45,24.45,4500.0,15.7473,15.7538,15.7473,15.7473,4500.0
2005-06-10 14:15:00,24.45,24.49,24.45,24.49,53400.0,15.7473,15.7731,15.7473,15.7731,53400.0
2005-06-10 14:20:00,24.49,24.49,24.48,24.49,6900.0,15.7731,15.7731,15.7667,15.7731,6900.0
2005-06-10 14:25:00,24.48,24.5,24.46,24.46,9400.0,15.7667,15.7795,15.7538,15.7538,9400.0
2005-06-10 14:30:00,24.46,24.48,24.46,24.48,5000.0,15.7538,15.7667,15.7538,15.7667,5000.0
2005-06-10 14:35:00,24.48,24.49,24.47,24.47,5700.0,15.7667,15.7731,15.7602,15.7602,5700.0
2005-06-10 14:40:00,24.48,24.49,24.47,24.48,9800.0,15.7667,15.7731,15.7602,15.7667,9800.0
2005-06-10 14:45:00,24.48,24.48,24.45,24.47,11300.0,15.7667,15.7667,15.7473,15.7602,11300.0
2005-06-10 14:50:00,24.46,24.5,24.45,24.5,11500.0,15.7538,15.7795,15.7473,15.7795,11500.0
2005-06-10 14:55:00,24.5,24.51,24.5,24.51,4900.0,15.7795,15.786,15.7795,15.786,4900.0
2005-06-10 15:00:00,24.51,24.53,24.49,24.52,17900.0,15.786,15.7989,15.7731,15.7924,17900.0
2005-06-10 15:05:00,24.52,24.56,24.51,24.54,10800.0,15.7924,15.8182,15.786,15.8053,10800.0
2005-06-10 15:10:00,24.53,24.57,24.53,24.57,8300.0,15.7989,15.8246,15.7989,15.8246,8300.0
2005-06-10 15:15:00,24.57,24.58,24.55,24.56,9700.0,15.8246,15.8311,15.8117,15.8182,9700.0
2005-06-10 15:20:00,24.56,24.57,24.54,24.56,8500.0,15.8182,15.8246,15.8053,15.8182,8500.0
2005-06-10 15:25:00,24.55,24.57,24.53,24.53,11500.0,15.8117,15.8246,15.7989,15.7989,11500.0
2005-06-10 15:30:00,24.53,24.55,24.53,24.55,9400.0,15.7989,15.8117,15.7989,15.8117,9400.0
2005-06-10 15:35:00,24.55,24.55,24.54,24.55,19400.0,15.8117,15.8117,15.8053,15.8117,19400.0
2005-06-10 15:40:00,24.55,24.55,24.48,24.5,41600.0,15.8117,15.8117,15.7667,15.7795,41600.0
2005-06-10 15:45:00,24.5,24.51,24.49,24.5,33600.0,15.7795,15.786,15.7731,15.7795,33600.0
2005-06-10 15:50:00,24.5,24.51,24.5,24.51,19100.0,15.7795,15.786,15.7795,15.786,19100.0
2005-06-10 15:55:00,24.51,24.53,24.48,24.53,44300.0,15.786,15.7989,15.7667,15.7989,44300.0
2005-06-13 09:30:00,24.45,24.5,24.45,24.5,49700.0,15.7473,15.7795,15.7473,15.7795,49700.0
2005-06-13 09:35:00,24.5,24.5,24.41,24.42,17200.0,15.7795,15.7795,15.7216,15.728,17200.0
2005-06-13 09:40:00,24.42,24.45,24.41,24.41,15800.0,15.728,15.7473,15.7216,15.7216,15800.0
2005-06-13 09:45:00,24.41,24.46,24.4,24.45,19600.0,15.7216,15.7538,15.7151,15.7473,19600.0
2005-06-13 09:50:00,24.45,24.47,24.42,24.47,8200.0,15.7473,15.7602,15.728,15.7602,8200.0
2005-06-13 09:55:00,24.48,24.48,24.43,24.44,10400.0,15.7667,15.7667,15.7345,15.7409,10400.0
2005-06-13 10:00:00,24.45,24.47,24.42,24.44,16700.0,15.7473,15.7602,15.728,15.7409,16700.0
2005-06-13 10:05:00,24.43,24.46,24.4,24.46,24400.0,15.7345,15.7538,15.7151,15.7538,24400.0
2005-06-13 10:10:00,24.45,24.47,24.42,24.46,16100.0,15.7473,15.7602,15.728,15.7538,16100.0
2005-06-13 10:15:00,24.46,24.52,24.45,24.51,15100.0,15.7538,15.7924,15.7473,15.786,15100.0
2005-06-13 10:20:00,24.52,24.53,24.5,24.53,95400.0,15.7924,15.7989,15.7795,15.7989,95400.0
2005-06-13 10:25:00,24.52,24.53,24.52,24.52,17400.0,15.7924,15.7989,15.7924,15.7924,17400.0
2005-06-13 10:30:00,24.52,24.53,24.5,24.52,45500.0,15.7924,15.7989,15.7795,15.7924,45500.0
2005-06-13 10:35:00,24.52,24.55,24.52,24.53,34500.0,15.7924,15.8117,15.7924,15.7989,34500.0
2005-06-13 10:40:00,24.53,24.53,24.52,24.52,19800.0,15.7989,15.7989,15.7924,15.7924,19800.0
2005-06-13 10:45:00,24.53,24.53,24.52,24.53,26100.0,15.7989,15.7989,15.7924,15.7989,26100.0
2005-06-13 10:50:00,24.53,24.55,24.52,24.54,34100.0,15.7989,15.8117,15.7924,15.8053,34100.0
2005-06-13 10:55:00,24.54,24.55,24.53,24.54,6500.0,15.8053,15.8117,15.7989,15.8053,6500.0
2005-06-13 11:00:00,24.53,24.58,24.53,24.58,20100.0,15.7989,15.8311,15.7989,15.8311,20100.0
2005-06-13 11:05:00,24.58,24.62,24.57,24.62,76500.0,15.8311,15.8568,15.8246,15.8568,76500.0
2005-06-13 11:10:00,24.61,24.62,24.6,24.6,15100.0,15.8504,15.8568,15.8439,15.8439,15100.0
2005-06-13 11:15:00,24.61,24.62,24.59,24.62,12400.0,15.8504,15.8568,15.8375,15.8568,12400.0
2005-06-13 11:20:00,24.61,24.63,24.6,24.63,7900.0,15.8504,15.8633,15.8439,15.8633,7900.0
2005-06-13 11:25:00,24.63,24.65,24.61,24.65,8900.0,15.8633,15.8761,15.8504,15.8761,8900.0
2005-06-13 11:30:00,24.64,24.69,24.64,24.69,12500.0,15.8697,15.9019,15.8697,15.9019,12500.0
2005-06-13 11:35:00,24.68,24.71,24.68,24.7,12300.0,15.8955,15.9148,15.8955,15.9084,12300.0
2005-06-13 11:40:00,24.7,24.73,24.66,24.67,15300.0,15.9084,15.9277,15.8826,15.889,15300.0
2005-06-13 11:45:00,24.67,24.68,24.65,24.67,8100.0,15.889,15.8955,15.8761,15.889,8100.0
2005-06-13 11:50:00,24.67,24.68,24.67,24.68,4900.0,15.889,15.8955,15.889,15.8955,4900.0
2005-06-13 11:55:00,24.67,24.67,24.66,24.66,3000.0,15.889,15.889,15.8826,15.8826,3000.0
2005-06-13 12:00:00,24.66,24.67,24.63,24.63,9900.0,15.8826,15.889,15.8633,15.8633,9900.0
2005-06-13 12:05:00,24.63,24.64,24.62,24.62,6700.0,15.8633,15.8697,15.8568,15.8568,6700.0
2005-06-13 12:10:00,24.61,24.62,24.6,24.61,10000.0,15.8504,15.8568,15.8439,15.8504,10000.0
2005-06-13 12:15:00,24.61,24.63,24.6,24.62,11800.0,15.8504,15.8633,15.8439,15.8568,11800.0
2005-06-13 12:20:00,24.63,24.63,24.62,24.63,9500.0,15.8633,15.8633,15.8568,15.8633,9500.0
2005-06-13 12:25:00,24.63,24.64,24.62,24.63,6700.0,15.8633,15.8697,15.8568,15.8633,6700.0
2005-06-13 12:30:00,24.63,24.65,24.63,24.65,12600.0,15.8633,15.8761,15.8633,15.8761,12600.0
2005-06-13 12:35:00,24.66,24.67,24.65,24.65,5200.0,15.8826,15.889,15.8761,15.8761,5200.0
2005-06-13 12:40:00,24.66,24.7,24.63,24.7,28100.0,15.8826,15.9084,15.8633,15.9084,28100.0
2005-06-13 12:45:00,24.71,24.73,24.66,24.66,11100.0,15.9148,15.9277,15.8826,15.8826,11100.0
2005-06-13 12:50:00,24.67,24.7,24.66,24.7,11400.0,15.889,15.9084,15.8826,15.9084,11400.0
2005-06-13 12:55:00,24.69,24.7,24.68,24.68,6000.0,15.9019,15.9084,15.8955,15.8955,6000.0
2005-06-13 13:00:00,24.69,24.72,24.68,24.71,8600.0,15.9019,15.9212,15.8955,15.9148,8600.0
2005-06-13 13:05:00,24.72,24.73,24.69,24.69,5900.0,15.9212,15.9277,15.9019,15.9019,5900.0
2005-06-13 13:10:00,24.7,24.7,24.67,24.67,4300.0,15.9084,15.9084,15.889,15.889,4300.0
2005-06-13 13:15:00,24.67,24.73,24.67,24.7,9700.0,15.889,15.9277,15.889,15.9084,9700.0
2005-06-13 13:20:00,24.71,24.73,24.71,24.73,5000.0,15.9148,15.9277,15.9148,15.9277,5000.0
2005-06-13 13:25:00,24.73,24.75,24.71,24.74,30000.0,15.9277,15.9406,15.9148,15.9341,30000.0
2005-06-13 13:30:00,24.74,24.75,24.73,24.73,32800.0,15.9341,15.9406,15.9277,15.9277,32800.0
2005-06-13 13:35:00,24.73,24.76,24.73,24.73,11900.0,15.9277,15.947,15.9277,15.9277,11900.0
2005-06-13 13:40:00,24.73,24.74,24.72,24.72,7500.0,15.9277,15.9341,15.9212,15.9212,7500.0
2005-06-13 13:45:00,24.72,24.75,24.72,24.74,16300.0,15.9212,15.9406,15.9212,15.9341,16300.0
2005-06-13 13:50:00,24.72,24.73,24.7,24.7,12600.0,15.9212,15.9277,15.9084,15.9084,12600.0
2005-06-13 13:55:00,24.71,24.72,24.7,24.7,27500.0,15.9148,15.9212,15.9084,15.9084,27500.0
2005-06-13 14:00:00,24.71,24.72,24.7,24.71,9100.0,15.9148,15.9212,15.9084,15.9148,9100.0
2005-06-13 14:05:00,24.71,24.73,24.7,24.72,17700.0,15.9148,15.9277,15.9084,15.9212,17700.0
2005-06-13 14:10:00,24.71,24.72,24.7,24.7,10600.0,15.9148,15.9212,15.9084,15.9084,10600.0
2005-06-13 14:15:00,24.71,24.71,24.7,24.7,18200.0,15.9148,15.9148,15.9084,15.9084,18200.0
2005-06-13 14:20:00,24.71,24.71,24.7,24.7,13900.0,15.9148,15.9148,15.9084,15.9084,13900.0
2005-06-13 14:25:00,24.7,24.71,24.7,24.7,6200.0,15.9084,15.9148,15.9084,15.9084,6200.0
2005-06-13 14:30:00,24.7,24.72,24.7,24.71,23700.0,15.9084,15.9212,15.9084,15.9148,23700.0
2005-06-13 14:35:00,24.71,24.73,24.71,24.72,13000.0,15.9148,15.9277,15.9148,15.9212,13000.0
2005-06-13 14:40:00,24.72,24.73,24.71,24.72,18600.0,15.9212,15.9277,15.9148,15.9212,18600.0
2005-06-13 14:45:00,24.72,24.73,24.71,24.72,12100.0,15.9212,15.9277,15.9148,15.9212,12100.0
2005-06-13 14:50:00,24.72,24.73,24.71,24.72,7500.0,15.9212,15.9277,15.9148,15.9212,7500.0
2005-06-13 14:55:00,24.72,24.73,24.71,24.71,11000.0,15.9212,15.9277,15.9148,15.9148,11000.0
2005-06-13 15:00:00,24.72,24.73,24.7,24.71,12000.0,15.9212,15.9277,15.9084,15.9148,12000.0
2005-06-13 15:05:00,24.72,24.72,24.7,24.7,19200.0,15.9212,15.9212,15.9084,15.9084,19200.0
2005-06-13 15:10:00,24.7,24.71,24.7,24.7,26500.0,15.9084,15.9148,15.9084,15.9084,26500.0
2005-06-13 15:15:00,24.7,24.7,24.62,24.62,71700.0,15.9084,15.9084,15.8568,15.8568,71700.0
2005-06-13 15:20:00,24.62,24.64,24.62,24.64,16000.0,15.8568,15.8697,15.8568,15.8697,16000.0
2005-06-13 15:25:00,24.63,24.64,24.62,24.63,20400.0,15.8633,15.8697,15.8568,15.8633,20400.0
2005-06-13 15:30:00,24.62,24.65,24.62,24.65,17100.0,15.8568,15.8761,15.8568,15.8761,17100.0
2005-06-13 15:35:00,24.64,24.66,24.63,24.65,18500.0,15.8697,15.8826,15.8633,15.8761,18500.0
2005-06-13 15:40:00,24.65,24.65,24.62,24.62,18800.0,15.8761,15.8761,15.8568,15.8568,18800.0
2005-06-13 15:45:00,24.62,24.64,24.62,24.63,18000.0,15.8568,15.8697,15.8568,15.8633,18000.0
2005-06-13 15:50:00,24.63,24.64,24.62,24.63,17900.0,15.8633,15.8697,15.8568,15.8633,17900.0
2005-06-13 15:55:00,24.63,24.67,24.62,24.66,45000.0,15.8633,15.889,15.8568,15.8826,45000.0
2005-06-14 09:30:00,24.66,24.66,24.61,24.65,26200.0,15.8826,15.8826,15.8504,15.8761,26200.0
2005-06-14 09:35:00,24.62,24.7,24.57,24.68,18300.0,15.8568,15.9084,15.8246,15.8955,18300.0
2005-06-14 09:40:00,24.69,24.71,24.65,24.7,18100.0,15.9019,15.9148,15.8761,15.9084,18100.0
2005-06-14 09:45:00,24.71,24.71,24.67,24.67,14700.0,15.9148,15.9148,15.889,15.889,14700.0
2005-06-14 09:50:00,24.67,24.67,24.65,24.65,11900.0,15.889,15.889,15.8761,15.8761,11900.0
2005-06-14 09:55:00,24.66,24.67,24.65,24.67,11800.0,15.8826,15.889,15.8761,15.889,11800.0
2005-06-14 10:00:00,24.67,24.68,24.65,24.67,18300.0,15.889,15.8955,15.8761,15.889,18300.0
2005-06-14 10:05:00,24.67,24.69,24.66,24.67,21900.0,15.889,15.9019,15.8826,15.889,21900.0
2005-06-14 10:10:00,24.68,24.69,24.67,24.67,8400.0,15.8955,15.9019,15.889,15.889,8400.0
2005-06-14 10:15:00,24.68,24.68,24.67,24.67,6200.0,15.8955,15.8955,15.889,15.889,6200.0
2005-06-14 10:20:00,24.66,24.67,24.6,24.64,26900.0,15.8826,15.889,15.8439,15.8697,26900.0
2005-06-14 10:25:00,24.64,24.66,24.63,24.65,8900.0,15.8697,15.8826,15.8633,15.8761,8900.0
2005-06-14 10:30:00,24.65,24.65,24.63,24.64,12700.0,15.8761,15.8761,15.8633,15.8697,12700.0
2005-06-14 10:35:00,24.63,24.65,24.62,24.65,9100.0,15.8633,15.8761,15.8568,15.8761,9100.0
2005-06-14 10:40:00,24.65,24.66,24.63,24.66,13300.0,15.8761,15.8826,15.8633,15.8826,13300.0
2005-06-14 10:45:00,24.66,24.67,24.65,24.66,5900.0,15.8826,15.889,15.8761,15.8826,5900.0
2005-06-14 10:50:00,24.66,24.67,24.65,24.66,9700.0,15.8826,15.889,15.8761,15.8826,9700.0
2005-06-14 10:55:00,24.67,24.68,24.65,24.68,5200.0,15.889,15.8955,15.8761,15.8955,5200.0
2005-06-14 11:00:00,24.68,24.69,24.67,24.69,18700.0,15.8955,15.9019,15.889,15.9019,18700.0
2005-06-14 11:05:00,24.69,24.7,24.68,24.68,7900.0,15.9019,15.9084,15.8955,15.8955,7900.0
2005-06-14 11:10:00,24.69,24.72,24.69,24.72,13100.0,15.9019,15.9212,15.9019,15.9212,13100.0
2005-06-14 11:15:00,24.72,24.73,24.71,24.72,5800.0,15.9212,15.9277,15.9148,15.9212,5800.0
2005-06-14 11:20:00,24.72,24.74,24.7,24.71,2400.0,15.9212,15.9341,15.9084,15.9148,2400.0
2005-06-14 11:25:00,24.72,24.72,24.7,24.71,6700.0,15.9212,15.9212,15.9084,15.9148,6700.0
2005-06-14 11:30:00,24.71,24.72,24.71,24.71,6300.0,15.9148,15.9212,15.9148,15.9148,6300.0
2005-06-14 11:35:00,24.72,24.75,24.71,24.75,14400.0,15.9212,15.9406,15.9148,15.9406,14400.0
2005-06-14 11:40:00,24.75,24.76,24.74,24.74,6500.0,15.9406,15.947,15.9341,15.9341,6500.0
2005-06-14 11:45:00,24.75,24.75,24.74,24.75,3900.0,15.9406,15.9406,15.9341,15.9406,3900.0
2005-06-14 11:50:00,24.75,24.77,24.74,24.75,8900.0,15.9406,15.9534,15.9341,15.9406,8900.0
2005-06-14 11:55:00,24.75,24.76,24.74,24.74,3100.0,15.9406,15.947,15.9341,15.9341,3100.0
2005-06-14 12:00:00,24.74,24.77,24.74,24.76,4700.0,15.9341,15.9534,15.9341,15.947,4700.0
2005-06-14 12:05:00,24.76,24.76,24.72,24.75,9300.0,15.947,15.947,15.9212,15.9406,9300.0
2005-06-14 12:10:00,24.75,24.75,24.72,24.72,3900.0,15.9406,15.9406,15.9212,15.9212,3900.0
2005-06-14 12:15:00,24.74,24.75,24.74,24.74,30800.0,15.9341,15.9406,15.9341,15.9341,30800.0
2005-06-14 12:20:00,24.74,24.75,24.72,24.72,24600.0,15.9341,15.9406,15.9212,15.9212,24600.0
2005-06-14 12:25:00,24.72,24.72,24.7,24.71,3800.0,15.9212,15.9212,15.9084,15.9148,3800.0
2005-06-14 12:30:00,24.7,24.71,24.7,24.71,3900.0,15.9084,15.9148,15.9084,15.9148,3900.0
2005-06-14 12:35:00,24.7,24.77,24.7,24.73,19400.0,15.9084,15.9534,15.9084,15.9277,19400.0
2005-06-14 12:40:00,24.73,24.73,24.71,24.71,2700.0,15.9277,15.9277,15.9148,15.9148,2700.0
2005-06-14 12:45:00,24.71,24.72,24.71,24.71,5900.0,15.9148,15.9212,15.9148,15.9148,5900.0
2005-06-14 12:50:00,24.71,24.72,24.71,24.71,2500.0,15.9148,15.9212,15.9148,15.9148,2500.0
2005-06-14 12:55:00,24.71,24.71,24.71,24.71,9100.0,15.9148,15.9148,15.9148,15.9148,9100.0
2005-06-14 13:00:00,24.71,24.72,24.71,24.72,13700.0,15.9148,15.9212,15.9148,15.9212,13700.0
2005-06-14 13:05:00,24.72,24.73,24.72,24.72,3800.0,15.9212,15.9277,15.9212,15.9212,3800.0
2005-06-14 13:10:00,24.72,24.75,24.72,24.72,30900.0,15.9212,15.9406,15.9212,15.9212,30900.0
2005-06-14 13:15:00,24.72,24.73,24.71,24.73,2800.0,15.9212,15.9277,15.9148,15.9277,2800.0
2005-06-14 13:20:00,24.74,24.75,24.74,24.74,4700.0,15.9341,15.9406,15.9341,15.9341,4700.0
2005-06-14 13:25:00,24.74,24.75,24.74,24.74,45000.0,15.9341,15.9406,15.9341,15.9341,45000.0
2005-06-14 13:30:00,24.74,24.74,24.7,24.71,8100.0,15.9341,15.9341,15.9084,15.9148,8100.0
2005-06-14 13:35:00,24.71,24.71,24.69,24.69,6300.0,15.9148,15.9148,15.9019,15.9019,6300.0
2005-06-14 13:40:00,24.68,24.72,24.68,24.7,8200.0,15.8955,15.9212,15.8955,15.9084,8200.0
2005-06-14 13:45:00,24.71,24.75,24.7,24.75,12100.0,15.9148,15.9406,15.9084,15.9406,12100.0
2005-06-14 13:50:00,24.74,24.74,24.72,24.73,4300.0,15.9341,15.9341,15.9212,15.9277,4300.0
2005-06-14 13:55:00,24.73,24.76,24.72,24.76,13600.0,15.9277,15.947,15.9212,15.947,13600.0
2005-06-14 14:00:00,24.76,24.8,24.76,24.79,9500.0,15.947,15.9728,15.947,15.9663,9500.0
2005-06-14 14:05:00,24.79,24.8,24.79,24.79,8600.0,15.9663,15.9728,15.9663,15.9663,8600.0
2005-06-14 14:10:00,24.79,24.79,24.75,24.75,19300.0,15.9663,15.9663,15.9406,15.9406,19300.0
2005-06-14 14:15:00,24.75,24.76,24.75,24.76,8100.0,15.9406,15.947,15.9406,15.947,8100.0
2005-06-14 14:20:00,24.77,24.77,24.73,24.74,11100.0,15.9534,15.9534,15.9277,15.9341,11100.0
2005-06-14 14:25:00,24.74,24.75,24.71,24.72,9300.0,15.9341,15.9406,15.9148,15.9212,9300.0
2005-06-14 14:30:00,24.7,24.72,24.7,24.72,20600.0,15.9084,15.9212,15.9084,15.9212,20600.0
2005-06-14 14:35:00,24.71,24.72,24.7,24.71,12500.0,15.9148,15.9212,15.9084,15.9148,12500.0
2005-06-14 14:40:00,24.71,24.72,24.7,24.7,17200.0,15.9148,15.9212,15.9084,15.9084,17200.0
2005-06-14 14:45:00,24.7,24.71,24.7,24.71,8000.0,15.9084,15.9148,15.9084,15.9148,8000.0
2005-06-14 14:50:00,24.7,24.7,24.67,24.68,38800.0,15.9084,15.9084,15.889,15.8955,38800.0
2005-06-14 14:55:00,24.68,24.68,24.65,24.65,10300.0,15.8955,15.8955,15.8761,15.8761,10300.0
2005-06-14 15:00:00,24.66,24.67,24.65,24.66,7000.0,15.8826,15.889,15.8761,15.8826,7000.0
2005-06-14 15:05:00,24.66,24.68,24.66,24.67,7300.0,15.8826,15.8955,15.8826,15.889,7300.0
2005-06-14 15:10:00,24.67,24.68,24.66,24.67,25200.0,15.889,15.8955,15.8826,15.889,25200.0
2005-06-14 15:15:00,24.66,24.7,24.66,24.7,18300.0,15.8826,15.9084,15.8826,15.9084,18300.0
2005-06-14 15:20:00,24.7,24.71,24.68,24.69,14400.0,15.9084,15.9148,15.8955,15.9019,14400.0
2005-06-14 15:25:00,24.68,24.71,24.68,24.71,21100.0,15.8955,15.9148,15.8955,15.9148,21100.0
2005-06-14 15:30:00,24.7,24.71,24.67,24.68,17000.0,15.9084,15.9148,15.889,15.8955,17000.0
2005-06-14 15:35:00,24.66,24.72,24.66,24.71,27300.0,15.8826,15.9212,15.8826,15.9148,27300.0
2005-06-14 15:40:00,24.72,24.73,24.7,24.7,20300.0,15.9212,15.9277,15.9084,15.9084,20300.0
2005-06-14 15:45:00,24.69,24.73,24.69,24.72,34200.0,15.9019,15.9277,15.9019,15.9212,34200.0
2005-06-14 15:50:00,24.72,24.72,24.7,24.7,29600.0,15.9212,15.9212,15.9084,15.9084,29600.0
2005-06-14 15:55:00,24.7,24.72,24.68,24.71,62600.0,15.9084,15.9212,15.8955,15.9148,62600.0
2005-06-15 09:30:00,24.78,24.8,24.75,24.78,29700.0,15.9599,15.9728,15.9406,15.9599,29700.0
2005-06-15 09:35:00,24.74,24.85,24.74,24.84,12700.0,15.9341,16.005,15.9341,15.9985,12700.0
2005-06-15 09:40:00,24.84,24.9,24.84,24.88,14500.0,15.9985,16.0372,15.9985,16.0243,14500.0
2005-06-15 09:45:00,24.89,24.92,24.89,24.89,18600.0,16.0307,16.05,16.0307,16.0307,18600.0
2005-06-15 09:50:00,24.88,24.89,24.83,24.84,24900.0,16.0243,16.0307,15.9921,15.9985,24900.0
2005-06-15 09:55:00,24.84,24.84,24.8,24.8,12000.0,15.9985,15.9985,15.9728,15.9728,12000.0
2005-06-15 10:00:00,24.8,24.84,24.77,24.83,23600.0,15.9728,15.9985,15.9534,15.9921,23600.0
2005-06-15 10:05:00,24.84,24.84,24.75,24.79,45400.0,15.9985,15.9985,15.9406,15.9663,45400.0
2005-06-15 10:10:00,24.79,24.8,24.74,24.78,19100.0,15.9663,15.9728,15.9341,15.9599,19100.0
2005-06-15 10:15:00,24.78,24.78,24.71,24.74,21100.0,15.9599,15.9599,15.9148,15.9341,21100.0
2005-06-15 10:20:00,24.74,24.75,24.7,24.7,25900.0,15.9341,15.9406,15.9084,15.9084,25900.0
2005-06-15 10:25:00,24.69,24.7,24.69,24.69,9400.0,15.9019,15.9084,15.9019,15.9019,9400.0
2005-06-15 10:30:00,24.67,24.67,24.56,24.56,19300.0,15.889,15.889,15.8182,15.8182,19300.0
2005-06-15 10:35:00,24.53,24.56,24.51,24.56,29800.0,15.7989,15.8182,15.786,15.8182,29800.0
2005-06-15 10:40:00,24.54,24.6,24.54,24.6,14500.0,15.8053,15.8439,15.8053,15.8439,14500.0
2005-06-15 10:45:00,24.59,24.59,24.51,24.56,16400.0,15.8375,15.8375,15.786,15.8182,16400.0
2005-06-15 10:50:00,24.56,24.58,24.5,24.5,12600.0,15.8182,15.8311,15.7795,15.7795,12600.0
2005-06-15 10:55:00,24.5,24.52,24.48,24.5,10600.0,15.7795,15.7924,15.7667,15.7795,10600.0
2005-06-15 11:00:00,24.51,24.52,24.5,24.51,8500.0,15.786,15.7924,15.7795,15.786,8500.0
2005-06-15 11:05:00,24.52,24.58,24.52,24.57,9700.0,15.7924,15.8311,15.7924,15.8246,9700.0
2005-06-15 11:10:00,24.59,24.6,24.57,24.58,8700.0,15.8375,15.8439,15.8246,15.8311,8700.0
2005-06-15 11:15:00,24.59,24.6,24.58,24.6,11500.0,15.8375,15.8439,15.8311,15.8439,11500.0
2005-06-15 11:20:00,24.6,24.61,24.6,24.6,7000.0,15.8439,15.8504,15.8439,15.8439,7000.0
2005-06-15 11:25:00,24.59,24.59,24.52,24.52,2400.0,15.8375,15.8375,15.7924,15.7924,2400.0
2005-06-15 11:30:00,24.51,24.53,24.49,24.52,12800.0,15.786,15.7989,15.7731,15.7924,12800.0
2005-06-15 11:35:00,24.52,24.55,24.52,24.55,5200.0,15.7924,15.8117,15.7924,15.8117,5200.0
2005-06-15 11:40:00,24.54,24.58,24.54,24.57,7800.0,15.8053,15.8311,15.8053,15.8246,7800.0
2005-06-15 11:45:00,24.56,24.56,24.51,24.54,11800.0,15.8182,15.8182,15.786,15.8053,11800.0
2005-06-15 11:50:00,24.54,24.55,24.52,24.55,9900.0,15.8053,15.8117,15.7924,15.8117,9900.0
2005-06-15 11:55:00,24.55,24.55,24.52,24.54,7600.0,15.8117,15.8117,15.7924,15.8053,7600.0
2005-06-15 12:00:00,24.55,24.57,24.55,24.57,3700.0,15.8117,15.8246,15.8117,15.8246,3700.0
2005-06-15 12:05:00,24.56,24.59,24.56,24.58,9000.0,15.8182,15.8375,15.8182,15.8311,9000.0
2005-06-15 12:10:00,24.59,24.63,24.57,24.59,12600.0,15.8375,15.8633,15.8246,15.8375,12600.0
2005-06-15 12:15:00,24.6,24.61,24.57,24.58,9500.0,15.8439,15.8504,15.8246,15.8311,9500.0
2005-06-15 12:20:00,24.58,24.59,24.55,24.55,5900.0,15.8311,15.8375,15.8117,15.8117,5900.0
2005-06-15 12:25:00,24.53,24.55,24.53,24.55,5300.0,15.7989,15.8117,15.7989,15.8117,5300.0
2005-06-15 12:30:00,24.55,24.59,24.53,24.58,13700.0,15.8117,15.8375,15.7989,15.8311,13700.0
2005-06-15 12:35:00,24.58,24.6,24.57,24.59,23700.0,15.8311,15.8439,15.8246,15.8375,23700.0
2005-06-15 12:40:00,24.59,24.59,24.56,24.57,4600.0,15.8375,15.8375,15.8182,15.8246,4600.0
2005-06-15 12:45:00,24.57,24.58,24.57,24.57,3500.0,15.8246,15.8311,15.8246,15.8246,3500.0
2005-06-15 12:50:00,24.57,24.58,24.56,24.57,6300.0,15.8246,15.8311,15.8182,15.8246,6300.0
2005-06-15 12:55:00,24.57,24.58,24.55,24.58,7100.0,15.8246,15.8311,15.8117,15.8311,7100.0
2005-06-15 13:00:00,24.58,24.6,24.58,24.59,6900.0,15.8311,15.8439,15.8311,15.8375,6900.0
2005-06-15 13:05:00,24.6,24.63,24.59,24.6,10000.0,15.8439,15.8633,15.8375,15.8439,10000.0
2005-06-15 13:10:00,24.6,24.61,24.59,24.59,4300.0,15.8439,15.8504,15.8375,15.8375,4300.0
2005-06-15 13:15:00,24.6,24.6,24.58,24.6,3100.0,15.8439,15.8439,15.8311,15.8439,3100.0
2005-06-15 13:20:00,24.59,24.6,24.56,24.56,9700.0,15.8375,15.8439,15.8182,15.8182,9700.0
2005-06-15 13:25:00,24.57,24.58,24.53,24.55,9800.0,15.8246,15.8311,15.7989,15.8117,9800.0
2005-06-15 13:30:00,24.54,24.54,24.51,24.51,2600.0,15.8053,15.8053,15.786,15.786,2600.0
2005-06-15 13:35:00,24.5,24.52,24.5,24.51,4700.0,15.7795,15.7924,15.7795,15.786,4700.0
2005-06-15 13:40:00,24.51,24.51,24.48,24.48,5200.0,15.786,15.786,15.7667,15.7667,5200.0
2005-06-15 13:45:00,24.48,24.49,24.47,24.48,10900.0,15.7667,15.7731,15.7602,15.7667,10900.0
2005-06-15 13:50:00,24.47,24.52,24.47,24.52,7600.0,15.7602,15.7924,15.7602,15.7924,7600.0
2005-06-15 13:55:00,24.52,24.55,24.51,24.52,9500.0,15.7924,15.8117,15.786,15.7924,9500.0
2005-06-15 14:00:00,24.52,24.56,24.51,24.55,10100.0,15.7924,15.8182,15.786,15.8117,10100.0
2005-06-15 14:05:00,24.56,24.57,24.54,24.55,5800.0,15.8182,15.8246,15.8053,15.8117,5800.0
2005-06-15 14:10:00,24.55,24.56,24.53,24.55,17500.0,15.8117,15.8182,15.7989,15.8117,17500.0
2005-06-15 14:15:00,24.55,24.6,24.55,24.6,22400.0,15.8117,15.8439,15.8117,15.8439,22400.0
2005-06-15 14:20:00,24.59,24.61,24.56,24.56,30700.0,15.8375,15.8504,15.8182,15.8182,30700.0
2005-06-15 14:25:00,24.55,24.6,24.55,24.58,6600.0,15.8117,15.8439,15.8117,15.8311,6600.0
2005-06-15 14:30:00,24.59,24.63,24.59,24.63,9300.0,15.8375,15.8633,15.8375,15.8633,9300.0
2005-06-15 14:35:00,24.62,24.63,24.6,24.6,17300.0,15.8568,15.8633,15.8439,15.8439,17300.0
2005-06-15 14:40:00,24.6,24.63,24.6,24.6,15400.0,15.8439,15.8633,15.8439,15.8439,15400.0
2005-06-15 14:45:00,24.6,24.62,24.59,24.59,17900.0,15.8439,15.8568,15.8375,15.8375,17900.0
2005-06-15 14:50:00,24.59,24.62,24.59,24.59,32900.0,15.8375,15.8568,15.8375,15.8375,32900.0
2005-06-15 14:55:00,24.59,24.61,24.59,24.6,9400.0,15.8375,15.8504,15.8375,15.8439,9400.0
2005-06-15 15:00:00,24.59,24.61,24.59,24.6,12600.0,15.8375,15.8504,15.8375,15.8439,12600.0
2005-06-15 15:05:00,24.6,24.61,24.57,24.59,13300.0,15.8439,15.8504,15.8246,15.8375,13300.0
2005-06-15 15:10:00,24.59,24.62,24.59,24.62,15100.0,15.8375,15.8568,15.8375,15.8568,15100.0
2005-06-15 15:15:00,24.62,24.64,24.61,24.63,16500.0,15.8568,15.8697,15.8504,15.8633,16500.0
2005-06-15 15:20:00,24.63,24.65,24.62,24.65,11700.0,15.8633,15.8761,15.8568,15.8761,11700.0
2005-06-15 15:25:00,24.64,24.65,24.63,24.65,14000.0,15.8697,15.8761,15.8633,15.8761,14000.0
2005-06-15 15:30:00,24.65,24.65,24.64,24.65,36300.0,15.8761,15.8761,15.8697,15.8761,36300.0
2005-06-15 15:35:00,24.65,24.65,24.63,24.64,16800.0,15.8761,15.8761,15.8633,15.8697,16800.0
2005-06-15 15:40:00,24.63,24.67,24.63,24.63,25600.0,15.8633,15.889,15.8633,15.8633,25600.0
2005-06-15 15:45:00,24.64,24.65,24.62,24.65,26200.0,15.8697,15.8761,15.8568,15.8761,26200.0
2005-06-15 15:50:00,24.65,24.67,24.64,24.64,33600.0,15.8761,15.889,15.8697,15.8697,33600.0
2005-06-15 15:55:00,24.65,24.68,24.64,24.67,89300.0,15.8761,15.8955,15.8697,15.889,89300.0
2005-06-16 09:30:00,24.75,24.75,24.65,24.69,40600.0,15.9406,15.9406,15.8761,15.9019,40600.0
2005-06-16 09:35:00,24.69,24.79,24.69,24.78,21200.0,15.9019,15.9663,15.9019,15.9599,21200.0
2005-06-16 09:40:00,24.76,24.78,24.73,24.74,21300.0,15.947,15.9599,15.9277,15.9341,21300.0
2005-06-16 09:45:00,24.74,24.74,24.7,24.72,23900.0,15.9341,15.9341,15.9084,15.9212,23900.0
2005-06-16 09:50:00,24.73,24.74,24.71,24.72,25400.0,15.9277,15.9341,15.9148,15.9212,25400.0
2005-06-16 09:55:00,24.72,24.74,24.69,24.69,10100.0,15.9212,15.9341,15.9019,15.9019,10100.0
2005-06-16 10:00:00,24.69,24.72,24.68,24.72,12700.0,15.9019,15.9212,15.8955,15.9212,12700.0
2005-06-16 10:05:00,24.72,24.74,24.72,24.73,24000.0,15.9212,15.9341,15.9212,15.9277,24000.0
2005-06-16 10:10:00,24.74,24.74,24.72,24.73,11000.0,15.9341,15.9341,15.9212,15.9277,11000.0
2005-06-16 10:15:00,24.73,24.74,24.72,24.73,16900.0,15.9277,15.9341,15.9212,15.9277,16900.0
2005-06-16 10:20:00,24.73,24.74,24.73,24.73,13900.0,15.9277,15.9341,15.9277,15.9277,13900.0
2005-06-16 10:25:00,24.73,24.75,24.73,24.74,12900.0,15.9277,15.9406,15.9277,15.9341,12900.0
2005-06-16 10:30:00,24.75,24.75,24.74,24.75,34400.0,15.9406,15.9406,15.9341,15.9406,34400.0
2005-06-16 10:35:00,24.75,24.75,24.74,24.75,14900.0,15.9406,15.9406,15.9341,15.9406,14900.0
2005-06-16 10:40:00,24.75,24.75,24.74,24.75,22800.0,15.9406,15.9406,15.9341,15.9406,22800.0
2005-06-16 10:45:00,24.75,24.75,24.73,24.73,29600.0,15.9406,15.9406,15.9277,15.9277,29600.0
2005-06-16 10:50:00,24.73,24.74,24.65,24.66,21400.0,15.9277,15.9341,15.8761,15.8826,21400.0
2005-06-16 10:55:00,24.66,24.68,24.65,24.67,9300.0,15.8826,15.8955,15.8761,15.889,9300.0
2005-06-16 11:00:00,24.69,24.72,24.69,24.72,7000.0,15.9019,15.9212,15.9019,15.9212,7000.0
2005-06-16 11:05:00,24.7,24.73,24.69,24.72,12900.0,15.9084,15.9277,15.9019,15.9212,12900.0
2005-06-16 11:10:00,24.72,24.73,24.71,24.71,8200.0,15.9212,15.9277,15.9148,15.9148,8200.0
2005-06-16 11:15:00,24.72,24.72,24.7,24.7,5400.0,15.9212,15.9212,15.9084,15.9084,5400.0
2005-06-16 11:20:00,24.7,24.73,24.69,24.7,10300.0,15.9084,15.9277,15.9019,15.9084,10300.0
2005-06-16 11:25:00,24.7,24.7,24.69,24.7,4300.0,15.9084,15.9084,15.9019,15.9084,4300.0
2005-06-16 11:30:00,24.69,24.73,24.69,24.73,9600.0,15.9019,15.9277,15.9019,15.9277,9600.0
2005-06-16 11:35:00,24.72,24.76,24.72,24.74,35300.0,15.9212,15.947,15.9212,15.9341,35300.0
2005-06-16 11:40:00,24.75,24.75,24.72,24.72,6400.0,15.9406,15.9406,15.9212,15.9212,6400.0
2005-06-16 11:45:00,24.72,24.72,24.69,24.7,13800.0,15.9212,15.9212,15.9019,15.9084,13800.0
2005-06-16 11:50:00,24.7,24.7,24.69,24.69,4400.0,15.9084,15.9084,15.9019,15.9019,4400.0
2005-06-16 11:55:00,24.7,24.7,24.69,24.7,4400.0,15.9084,15.9084,15.9019,15.9084,4400.0
2005-06-16 12:00:00,24.7,24.7,24.66,24.66,17100.0,15.9084,15.9084,15.8826,15.8826,17100.0
2005-06-16 12:05:00,24.67,24.69,24.66,24.68,5700.0,15.889,15.9019,15.8826,15.8955,5700.0
2005-06-16 12:10:00,24.68,24.69,24.62,24.62,11000.0,15.8955,15.9019,15.8568,15.8568,11000.0
2005-06-16 12:15:00,24.62,24.66,24.6,24.66,7500.0,15.8568,15.8826,15.8439,15.8826,7500.0
2005-06-16 12:20:00,24.65,24.67,24.63,24.64,4300.0,15.8761,15.889,15.8633,15.8697,4300.0
2005-06-16 12:25:00,24.64,24.66,24.64,24.65,1500.0,15.8697,15.8826,15.8697,15.8761,1500.0
2005-06-16 12:30:00,24.65,24.7,24.65,24.69,4200.0,15.8761,15.9084,15.8761,15.9019,4200.0
2005-06-16 12:35:00,24.69,24.71,24.69,24.71,8200.0,15.9019,15.9148,15.9019,15.9148,8200.0
2005-06-16 12:40:00,24.71,24.72,24.69,24.69,6800.0,15.9148,15.9212,15.9019,15.9019,6800.0
2005-06-16 12:45:00,24.7,24.71,24.66,24.66,3900.0,15.9084,15.9148,15.8826,15.8826,3900.0
2005-06-16 12:50:00,24.66,24.67,24.66,24.66,2400.0,15.8826,15.889,15.8826,15.8826,2400.0
2005-06-16 12:55:00,24.67,24.68,24.66,24.67,2700.0,15.889,15.8955,15.8826,15.889,2700.0
2005-06-16 13:00:00,24.66,24.7,24.66,24.7,7200.0,15.8826,15.9084,15.8826,15.9084,7200.0
2005-06-16 13:05:00,24.7,24.7,24.66,24.67,3300.0,15.9084,15.9084,15.8826,15.889,3300.0
2005-06-16 13:10:00,24.67,24.68,24.67,24.68,1000.0,15.889,15.8955,15.889,15.8955,1000.0
2005-06-16 13:15:00,24.67,24.7,24.67,24.7,4800.0,15.889,15.9084,15.889,15.9084,4800.0
2005-06-16 13:20:00,24.7,24.71,24.7,24.7,1600.0,15.9084,15.9148,15.9084,15.9084,1600.0
2005-06-16 13:25:00,24.7,24.7,24.68,24.68,2500.0,15.9084,15.9084,15.8955,15.8955,2500.0
2005-06-16 13:30:00,24.68,24.7,24.68,24.69,4300.0,15.8955,15.9084,15.8955,15.9019,4300.0
2005-06-16 13:35:00,24.7,24.7,24.69,24.69,3500.0,15.9084,15.9084,15.9019,15.9019,3500.0
2005-06-16 13:40:00,24.69,24.7,24.68,24.68,3000.0,15.9019,15.9084,15.8955,15.8955,3000.0
2005-06-16 13:45:00,24.68,24.71,24.66,24.66,5700.0,15.8955,15.9148,15.8826,15.8826,5700.0
2005-06-16 13:50:00,24.66,24.66,24.64,24.64,3900.0,15.8826,15.8826,15.8697,15.8697,3900.0
2005-06-16 13:55:00,24.64,24.67,24.64,24.66,2300.0,15.8697,15.889,15.8697,15.8826,2300.0
2005-06-16 14:00:00,24.67,24.68,24.65,24.68,4000.0,15.889,15.8955,15.8761,15.8955,4000.0
2005-06-16 14:05:00,24.69,24.69,24.65,24.68,4300.0,15.9019,15.9019,15.8761,15.8955,4300.0
2005-06-16 14:10:00,24.68,24.68,24.64,24.64,7600.0,15.8955,15.8955,15.8697,15.8697,7600.0
2005-06-16 14:15:00,24.65,24.65,24.6,24.6,11700.0,15.8761,15.8761,15.8439,15.8439,11700.0
2005-06-16 14:20:00,24.6,24.61,24.55,24.61,15700.0,15.8439,15.8504,15.8117,15.8504,15700.0
2005-06-16 14:25:00,24.6,24.62,24.6,24.62,6900.0,15.8439,15.8568,15.8439,15.8568,6900.0
2005-06-16 14:30:00,24.62,24.64,24.62,24.64,10300.0,15.8568,15.8697,15.8568,15.8697,10300.0
2005-06-16 14:35:00,24.63,24.65,24.63,24.65,12200.0,15.8633,15.8761,15.8633,15.8761,12200.0
2005-06-16 14:40:00,24.65,24.65,24.64,24.64,12900.0,15.8761,15.8761,15.8697,15.8697,12900.0
2005-06-16 14:45:00,24.65,24.65,24.64,24.65,14600.0,15.8761,15.8761,15.8697,15.8761,14600.0
2005-06-16 14:50:00,24.65,24.65,24.64,24.65,17100.0,15.8761,15.8761,15.8697,15.8761,17100.0
2005-06-16 14:55:00,24.65,24.65,24.64,24.64,8000.0,15.8761,15.8761,15.8697,15.8697,8000.0
2005-06-16 15:00:00,24.64,24.65,24.64,24.64,14800.0,15.8697,15.8761,15.8697,15.8697,14800.0
2005-06-16 15:05:00,24.65,24.65,24.62,24.63,34700.0,15.8761,15.8761,15.8568,15.8633,34700.0
2005-06-16 15:10:00,24.63,24.65,24.62,24.65,15400.0,15.8633,15.8761,15.8568,15.8761,15400.0
2005-06-16 15:15:00,24.65,24.65,24.62,24.62,18300.0,15.8761,15.8761,15.8568,15.8568,18300.0
2005-06-16 15:20:00,24.62,24.63,24.61,24.62,16800.0,15.8568,15.8633,15.8504,15.8568,16800.0
2005-06-16 15:25:00,24.62,24.62,24.61,24.62,19200.0,15.8568,15.8568,15.8504,15.8568,19200.0
2005-06-16 15:30:00,24.63,24.67,24.63,24.66,21900.0,15.8633,15.889,15.8633,15.8826,21900.0
2005-06-16 15:35:00,24.66,24.66,24.62,24.62,18400.0,15.8826,15.8826,15.8568,15.8568,18400.0
2005-06-16 15:40:00,24.62,24.63,24.59,24.6,28300.0,15.8568,15.8633,15.8375,15.8439,28300.0
2005-06-16 15:45:00,24.61,24.61,24.58,24.59,29100.0,15.8504,15.8504,15.8311,15.8375,29100.0
2005-06-16 15:50:00,24.59,24.6,24.57,24.57,39200.0,15.8375,15.8439,15.8246,15.8246,39200.0
2005-06-16 15:55:00,24.57,24.59,24.54,24.57,57900.0,15.8246,15.8375,15.8053,15.8246,57900.0
2005-06-17 09:30:00,24.85,24.85,24.64,24.64,500500.0,16.005,16.005,15.8697,15.8697,500500.0
2005-06-17 09:35:00,24.67,24.74,24.64,24.69,18700.0,15.889,15.9341,15.8697,15.9019,18700.0
2005-06-17 09:40:00,24.73,24.73,24.65,24.7,21000.0,15.9277,15.9277,15.8761,15.9084,21000.0
2005-06-17 09:45:00,24.7,24.81,24.7,24.79,14000.0,15.9084,15.9792,15.9084,15.9663,14000.0
2005-06-17 09:50:00,24.78,24.79,24.63,24.65,28900.0,15.9599,15.9663,15.8633,15.8761,28900.0
2005-06-17 09:55:00,24.67,24.69,24.66,24.67,15600.0,15.889,15.9019,15.8826,15.889,15600.0
2005-06-17 10:00:00,24.66,24.78,24.66,24.78,21200.0,15.8826,15.9599,15.8826,15.9599,21200.0
2005-06-17 10:05:00,24.77,24.78,24.7,24.71,20700.0,15.9534,15.9599,15.9084,15.9148,20700.0
2005-06-17 10:10:00,24.71,24.74,24.69,24.73,15500.0,15.9148,15.9341,15.9019,15.9277,15500.0
2005-06-17 10:15:00,24.73,24.73,24.71,24.71,19400.0,15.9277,15.9277,15.9148,15.9148,19400.0
2005-06-17 10:20:00,24.72,24.82,24.72,24.82,23000.0,15.9212,15.9856,15.9212,15.9856,23000.0
2005-06-17 10:25:00,24.82,24.82,24.81,24.82,16000.0,15.9856,15.9856,15.9792,15.9856,16000.0
2005-06-17 10:30:00,24.82,24.84,24.8,24.84,27600.0,15.9856,15.9985,15.9728,15.9985,27600.0
2005-06-17 10:35:00,24.84,24.87,24.82,24.82,23100.0,15.9985,16.0178,15.9856,15.9856,23100.0
2005-06-17 10:40:00,24.81,24.81,24.79,24.8,10500.0,15.9792,15.9792,15.9663,15.9728,10500.0
2005-06-17 10:45:00,24.8,24.82,24.8,24.82,10600.0,15.9728,15.9856,15.9728,15.9856,10600.0
2005-06-17 10:50:00,24.81,24.83,24.8,24.81,47400.0,15.9792,15.9921,15.9728,15.9792,47400.0
2005-06-17 10:55:00,24.81,24.81,24.77,24.79,23400.0,15.9792,15.9792,15.9534,15.9663,23400.0
2005-06-17 11:00:00,24.79,24.8,24.79,24.79,9400.0,15.9663,15.9728,15.9663,15.9663,9400.0
2005-06-17 11:05:00,24.79,24.8,24.77,24.78,12900.0,15.9663,15.9728,15.9534,15.9599,12900.0
2005-06-17 11:10:00,24.78,24.8,24.78,24.78,15500.0,15.9599,15.9728,15.9599,15.9599,15500.0
2005-06-17 11:15:00,24.79,24.79,24.72,24.72,14700.0,15.9663,15.9663,15.9212,15.9212,14700.0
2005-06-17 11:20:00,24.72,24.74,24.71,24.73,21700.0,15.9212,15.9341,15.9148,15.9277,21700.0
2005-06-17 11:25:00,24.73,24.75,24.72,24.75,12500.0,15.9277,15.9406,15.9212,15.9406,12500.0
2005-06-17 11:30:00,24.74,24.75,24.71,24.72,17700.0,15.9341,15.9406,15.9148,15.9212,17700.0
2005-06-17 11:35:00,24.73,24.75,24.7,24.7,14000.0,15.9277,15.9406,15.9084,15.9084,14000.0
2005-06-17 11:40:00,24.7,24.72,24.69,24.72,20000.0,15.9084,15.9212,15.9019,15.9212,20000.0
2005-06-17 11:45:00,24.72,24.74,24.72,24.72,18900.0,15.9212,15.9341,15.9212,15.9212,18900.0
2005-06-17 11:50:00,24.72,24.75,24.72,24.74,28200.0,15.9212,15.9406,15.9212,15.9341,28200.0
2005-06-17 11:55:00,24.74,24.74,24.73,24.74,17100.0,15.9341,15.9341,15.9277,15.9341,17100.0
2005-06-17 12:00:00,24.75,24.75,24.73,24.73,13700.0,15.9406,15.9406,15.9277,15.9277,13700.0
2005-06-17 12:05:00,24.73,24.75,24.73,24.73,7000.0,15.9277,15.9406,15.9277,15.9277,7000.0
2005-06-17 12:10:00,24.74,24.74,24.73,24.73,12000.0,15.9341,15.9341,15.9277,15.9277,12000.0
2005-06-17 12:15:00,24.74,24.74,24.73,24.73,9200.0,15.9341,15.9341,15.9277,15.9277,9200.0
2005-06-17 12:20:00,24.74,24.74,24.71,24.71,9300.0,15.9341,15.9341,15.9148,15.9148,9300.0
2005-06-17 12:25:00,24.71,24.74,24.71,24.72,33000.0,15.9148,15.9341,15.9148,15.9212,33000.0
2005-06-17 12:30:00,24.72,24.74,24.72,24.72,18400.0,15.9212,15.9341,15.9212,15.9212,18400.0
2005-06-17 12:35:00,24.72,24.74,24.72,24.73,8600.0,15.9212,15.9341,15.9212,15.9277,8600.0
2005-06-17 12:40:00,24.73,24.74,24.72,24.74,10300.0,15.9277,15.9341,15.9212,15.9341,10300.0
2005-06-17 12:45:00,24.74,24.74,24.73,24.73,6900.0,15.9341,15.9341,15.9277,15.9277,6900.0
2005-06-17 12:50:00,24.73,24.74,24.73,24.74,30300.0,15.9277,15.9341,15.9277,15.9341,30300.0
2005-06-17 12:55:00,24.73,24.74,24.72,24.73,9600.0,15.9277,15.9341,15.9212,15.9277,9600.0
2005-06-17 13:00:00,24.72,24.75,24.71,24.74,12800.0,15.9212,15.9406,15.9148,15.9341,12800.0
2005-06-17 13:05:00,24.73,24.75,24.73,24.74,7100.0,15.9277,15.9406,15.9277,15.9341,7100.0
2005-06-17 13:10:00,24.73,24.76,24.73,24.75,35800.0,15.9277,15.947,15.9277,15.9406,35800.0
2005-06-17 13:15:00,24.75,24.76,24.75,24.75,5000.0,15.9406,15.947,15.9406,15.9406,5000.0
2005-06-17 13:20:00,24.76,24.76,24.74,24.74,10000.0,15.947,15.947,15.9341,15.9341,10000.0
2005-06-17 13:25:00,24.73,24.75,24.73,24.75,9700.0,15.9277,15.9406,15.9277,15.9406,9700.0
2005-06-17 13:30:00,24.75,24.75,24.74,24.74,9800.0,15.9406,15.9406,15.9341,15.9341,9800.0
2005-06-17 13:35:00,24.75,24.75,24.74,24.74,31000.0,15.9406,15.9406,15.9341,15.9341,31000.0
2005-06-17 13:40:00,24.75,24.75,24.74,24.75,15100.0,15.9406,15.9406,15.9341,15.9406,15100.0
2005-06-17 13:45:00,24.75,24.75,24.74,24.75,8400.0,15.9406,15.9406,15.9341,15.9406,8400.0
2005-06-17 13:50:00,24.75,24.75,24.74,24.75,10700.0,15.9406,15.9406,15.9341,15.9406,10700.0
2005-06-17 13:55:00,24.75,24.75,24.74,24.75,10400.0,15.9406,15.9406,15.9341,15.9406,10400.0
2005-06-17 14:00:00,24.75,24.75,24.74,24.75,18200.0,15.9406,15.9406,15.9341,15.9406,18200.0
2005-06-17 14:05:00,24.75,24.75,24.74,24.75,25700.0,15.9406,15.9406,15.9341,15.9406,25700.0
2005-06-17 14:10:00,24.75,24.76,24.74,24.76,31200.0,15.9406,15.947,15.9341,15.947,31200.0
2005-06-17 14:15:00,24.75,24.76,24.74,24.75,7300.0,15.9406,15.947,15.9341,15.9406,7300.0
2005-06-17 14:20:00,24.76,24.76,24.75,24.76,14000.0,15.947,15.947,15.9406,15.947,14000.0
2005-06-17 14:25:00,24.77,24.77,24.75,24.75,29500.0,15.9534,15.9534,15.9406,15.9406,29500.0
2005-06-17 14:30:00,24.75,24.76,24.75,24.75,12700.0,15.9406,15.947,15.9406,15.9406,12700.0
2005-06-17 14:35:00,24.75,24.76,24.75,24.76,10900.0,15.9406,15.947,15.9406,15.947,10900.0
2005-06-17 14:40:00,24.76,24.77,24.75,24.76,7400.0,15.947,15.9534,15.9406,15.947,7400.0
2005-06-17 14:45:00,24.76,24.77,24.75,24.77,5300.0,15.947,15.9534,15.9406,15.9534,5300.0
2005-06-17 14:50:00,24.76,24.77,24.76,24.76,13000.0,15.947,15.9534,15.947,15.947,13000.0
2005-06-17 14:55:00,24.76,24.77,24.75,24.76,7800.0,15.947,15.9534,15.9406,15.947,7800.0
2005-06-17 15:00:00,24.77,24.79,24.76,24.79,28400.0,15.9534,15.9663,15.947,15.9663,28400.0
2005-06-17 15:05:00,24.79,24.8,24.78,24.78,31600.0,15.9663,15.9728,15.9599,15.9599,31600.0
2005-06-17 15:10:00,24.78,24.8,24.78,24.8,35600.0,15.9599,15.9728,15.9599,15.9728,35600.0
2005-06-17 15:15:00,24.8,24.83,24.8,24.83,32400.0,15.9728,15.9921,15.9728,15.9921,32400.0
2005-06-17 15:20:00,24.84,24.86,24.83,24.85,35300.0,15.9985,16.0114,15.9921,16.005,35300.0
2005-06-17 15:25:00,24.85,24.86,24.83,24.84,34600.0,16.005,16.0114,15.9921,15.9985,34600.0
2005-06-17 15:30:00,24.84,24.87,24.84,24.84,36300.0,15.9985,16.0178,15.9985,15.9985,36300.0
2005-06-17 15:35:00,24.84,24.84,24.81,24.81,29100.0,15.9985,15.9985,15.9792,15.9792,29100.0
2005-06-17 15:40:00,24.81,24.82,24.79,24.8,25100.0,15.9792,15.9856,15.9663,15.9728,25100.0
2005-06-17 15:45:00,24.8,24.81,24.78,24.78,35300.0,15.9728,15.9792,15.9599,15.9599,35300.0
2005-06-17 15:50:00,24.78,24.8,24.78,24.8,52400.0,15.9599,15.9728,15.9599,15.9728,52400.0
2005-06-17 15:55:00,24.79,24.8,24.76,24.79,43600.0,15.9663,15.9728,15.947,15.9663,43600.0
2005-06-20 09:30:00,24.55,24.78,24.53,24.6,44000.0,15.8117,15.9599,15.7989,15.8439,44000.0
2005-06-20 09:35:00,24.58,24.63,24.58,24.62,18600.0,15.8311,15.8633,15.8311,15.8568,18600.0
2005-06-20 09:40:00,24.62,24.62,24.6,24.62,9300.0,15.8568,15.8568,15.8439,15.8568,9300.0
2005-06-20 09:45:00,24.62,24.65,24.62,24.64,22300.0,15.8568,15.8761,15.8568,15.8697,22300.0
2005-06-20 09:50:00,24.64,24.65,24.61,24.65,19400.0,15.8697,15.8761,15.8504,15.8761,19400.0
2005-06-20 09:55:00,24.65,24.73,24.64,24.72,16900.0,15.8761,15.9277,15.8697,15.9212,16900.0
2005-06-20 10:00:00,24.72,24.72,24.68,24.69,13100.0,15.9212,15.9212,15.8955,15.9019,13100.0
2005-06-20 10:05:00,24.68,24.69,24.64,24.66,10100.0,15.8955,15.9019,15.8697,15.8826,10100.0
2005-06-20 10:10:00,24.66,24.7,24.64,24.7,15900.0,15.8826,15.9084,15.8697,15.9084,15900.0
2005-06-20 10:15:00,24.71,24.72,24.69,24.71,9300.0,15.9148,15.9212,15.9019,15.9148,9300.0
2005-06-20 10:20:00,24.71,24.75,24.7,24.74,13900.0,15.9148,15.9406,15.9084,15.9341,13900.0
2005-06-20 10:25:00,24.75,24.75,24.73,24.74,10500.0,15.9406,15.9406,15.9277,15.9341,10500.0
2005-06-20 10:30:00,24.74,24.75,24.73,24.74,6900.0,15.9341,15.9406,15.9277,15.9341,6900.0
2005-06-20 10:35:00,24.74,24.8,24.74,24.8,18200.0,15.9341,15.9728,15.9341,15.9728,18200.0
2005-06-20 10:40:00,24.8,24.81,24.75,24.76,15900.0,15.9728,15.9792,15.9406,15.947,15900.0
2005-06-20 10:45:00,24.75,24.75,24.72,24.74,16400.0,15.9406,15.9406,15.9212,15.9341,16400.0
2005-06-20 10:50:00,24.74,24.74,24.7,24.7,7100.0,15.9341,15.9341,15.9084,15.9084,7100.0
2005-06-20 10:55:00,24.71,24.72,24.69,24.72,12100.0,15.9148,15.9212,15.9019,15.9212,12100.0
2005-06-20 11:00:00,24.72,24.77,24.72,24.77,19100.0,15.9212,15.9534,15.9212,15.9534,19100.0
2005-06-20 11:05:00,24.77,24.77,24.75,24.76,16100.0,15.9534,15.9534,15.9406,15.947,16100.0
2005-06-20 11:10:00,24.77,24.77,24.73,24.76,17000.0,15.9534,15.9534,15.9277,15.947,17000.0
2005-06-20 11:15:00,24.75,24.75,24.71,24.71,9200.0,15.9406,15.9406,15.9148,15.9148,9200.0
2005-06-20 11:20:00,24.71,24.74,24.71,24.72,9200.0,15.9148,15.9341,15.9148,15.9212,9200.0
2005-06-20 11:25:00,24.74,24.75,24.73,24.75,10800.0,15.9341,15.9406,15.9277,15.9406,10800.0
2005-06-20 11:30:00,24.74,24.74,24.72,24.72,6400.0,15.9341,15.9341,15.9212,15.9212,6400.0
2005-06-20 11:35:00,24.72,24.74,24.72,24.72,9500.0,15.9212,15.9341,15.9212,15.9212,9500.0
2005-06-20 11:40:00,24.71,24.73,24.7,24.73,8800.0,15.9148,15.9277,15.9084,15.9277,8800.0
2005-06-20 11:45:00,24.73,24.75,24.73,24.75,8700.0,15.9277,15.9406,15.9277,15.9406,8700.0
2005-06-20 11:50:00,24.75,24.76,24.75,24.76,11500.0,15.9406,15.947,15.9406,15.947,11500.0
2005-06-20 11:55:00,24.77,24.8,24.76,24.8,13000.0,15.9534,15.9728,15.947,15.9728,13000.0
2005-06-20 12:00:00,24.81,24.83,24.81,24.83,12700.0,15.9792,15.9921,15.9792,15.9921,12700.0
2005-06-20 12:05:00,24.83,24.85,24.82,24.85,9900.0,15.9921,16.005,15.9856,16.005,9900.0
2005-06-20 12:10:00,24.85,24.88,24.85,24.88,11100.0,16.005,16.0243,16.005,16.0243,11100.0
2005-06-20 12:15:00,24.88,24.88,24.79,24.84,26300.0,16.0243,16.0243,15.9663,15.9985,26300.0
2005-06-20 12:20:00,24.85,24.86,24.84,24.86,10500.0,16.005,16.0114,15.9985,16.0114,10500.0
2005-06-20 12:25:00,24.86,24.89,24.86,24.88,19400.0,16.0114,16.0307,16.0114,16.0243,19400.0
2005-06-20 12:30:00,24.88,24.89,24.87,24.87,11800.0,16.0243,16.0307,16.0178,16.0178,11800.0
2005-06-20 12:35:00,24.88,24.88,24.87,24.88,10600.0,16.0243,16.0243,16.0178,16.0243,10600.0
2005-06-20 12:40:00,24.88,24.89,24.87,24.88,8800.0,16.0243,16.0307,16.0178,16.0243,8800.0
2005-06-20 12:45:00,24.88,24.88,24.87,24.87,18400.0,16.0243,16.0243,16.0178,16.0178,18400.0
2005-06-20 12:50:00,24.88,24.9,24.87,24.9,58400.0,16.0243,16.0372,16.0178,16.0372,58400.0
2005-06-20 12:55:00,24.9,24.9,24.87,24.89,11000.0,16.0372,16.0372,16.0178,16.0307,11000.0
2005-06-20 13:00:00,24.88,24.88,24.85,24.87,10200.0,16.0243,16.0243,16.005,16.0178,10200.0
2005-06-20 13:05:00,24.86,24.89,24.86,24.89,10400.0,16.0114,16.0307,16.0114,16.0307,10400.0
2005-06-20 13:10:00,24.89,24.93,24.88,24.93,14800.0,16.0307,16.0565,16.0243,16.0565,14800.0
2005-06-20 13:15:00,24.93,24.94,24.92,24.94,13800.0,16.0565,16.0629,16.05,16.0629,13800.0
2005-06-20 13:20:00,24.95,24.96,24.94,24.95,9800.0,16.0694,16.0758,16.0629,16.0694,9800.0
2005-06-20 13:25:00,24.95,24.96,24.92,24.94,13100.0,16.0694,16.0758,16.05,16.0629,13100.0
2005-06-20 13:30:00,24.94,24.94,24.9,24.9,9700.0,16.0629,16.0629,16.0372,16.0372,9700.0
2005-06-20 13:35:00,24.91,24.91,24.89,24.89,9800.0,16.0436,16.0436,16.0307,16.0307,9800.0
2005-06-20 13:40:00,24.89,24.9,24.88,24.89,19300.0,16.0307,16.0372,16.0243,16.0307,19300.0
2005-06-20 13:45:00,24.89,24.91,24.89,24.91,40200.0,16.0307,16.0436,16.0307,16.0436,40200.0
2005-06-20 13:50:00,24.92,24.93,24.92,24.93,8300.0,16.05,16.0565,16.05,16.0565,8300.0
2005-06-20 13:55:00,24.93,24.94,24.89,24.89,13900.0,16.0565,16.0629,16.0307,16.0307,13900.0
2005-06-20 14:00:00,24.89,24.9,24.89,24.89,5500.0,16.0307,16.0372,16.0307,16.0307,5500.0
2005-06-20 14:05:00,24.89,24.9,24.86,24.88,31200.0,16.0307,16.0372,16.0114,16.0243,31200.0
2005-06-20 14:10:00,24.88,24.9,24.88,24.89,10200.0,16.0243,16.0372,16.0243,16.0307,10200.0
2005-06-20 14:15:00,24.9,24.91,24.87,24.88,20100.0,16.0372,16.0436,16.0178,16.0243,20100.0
2005-06-20 14:20:00,24.87,24.9,24.87,24.9,25300.0,16.0178,16.0372,16.0178,16.0372,25300.0
2005-06-20 14:25:00,24.9,24.93,24.9,24.93,14500.0,16.0372,16.0565,16.0372,16.0565,14500.0
2005-06-20 14:30:00,24.93,24.93,24.91,24.93,11900.0,16.0565,16.0565,16.0436,16.0565,11900.0
2005-06-20 14:35:00,24.92,24.95,24.92,24.94,14000.0,16.05,16.0694,16.05,16.0629,14000.0
2005-06-20 14:40:00,24.94,24.98,24.94,24.98,12600.0,16.0629,16.0887,16.0629,16.0887,12600.0
2005-06-20 14:45:00,24.98,24.98,24.97,24.98,11300.0,16.0887,16.0887,16.0822,16.0887,11300.0
2005-06-20 14:50:00,24.98,24.98,24.95,24.96,16900.0,16.0887,16.0887,16.0694,16.0758,16900.0
2005-06-20 14:55:00,24.96,24.96,24.94,24.95,20100.0,16.0758,16.0758,16.0629,16.0694,20100.0
2005-06-20 15:00:00,24.95,24.95,24.94,24.95,28000.0,16.0694,16.0694,16.0629,16.0694,28000.0
2005-06-20 15:05:00,24.95,24.98,24.94,24.98,37900.0,16.0694,16.0887,16.0629,16.0887,37900.0
2005-06-20 15:10:00,24.98,24.98,24.97,24.97,39700.0,16.0887,16.0887,16.0822,16.0822,39700.0
2005-06-20 15:15:00,24.97,25.0,24.96,24.98,50100.0,16.0822,16.1016,16.0758,16.0887,50100.0
2005-06-20 15:20:00,24.98,24.99,24.98,24.99,14900.0,16.0887,16.0951,16.0887,16.0951,14900.0
2005-06-20 15:25:00,24.99,24.99,24.97,24.99,28300.0,16.0951,16.0951,16.0822,16.0951,28300.0
2005-06-20 15:30:00,24.99,24.99,24.98,24.99,17700.0,16.0951,16.0951,16.0887,16.0951,17700.0
2005-06-20 15:35:00,24.99,25.0,24.98,24.98,39100.0,16.0951,16.1016,16.0887,16.0887,39100.0
2005-06-20 15:40:00,24.98,24.99,24.91,24.91,30900.0,16.0887,16.0951,16.0436,16.0436,30900.0
2005-06-20 15:45:00,24.91,24.91,24.89,24.9,28200.0,16.0436,16.0436,16.0307,16.0372,28200.0
2005-06-20 15:50:00,24.9,24.91,24.89,24.89,29200.0,16.0372,16.0436,16.0307,16.0307,29200.0
2005-06-20 15:55:00,24.89,24.9,24.88,24.89,43700.0,16.0307,16.0372,16.0243,16.0307,43700.0
2005-06-21 09:30:00,24.85,24.88,24.79,24.82,30100.0,16.005,16.0243,15.9663,15.9856,30100.0
2005-06-21 09:35:00,24.82,24.91,24.82,24.91,12700.0,15.9856,16.0436,15.9856,16.0436,12700.0
2005-06-21 09:40:00,24.89,24.9,24.87,24.89,15100.0,16.0307,16.0372,16.0178,16.0307,15100.0
2005-06-21 09:45:00,24.89,24.92,24.88,24.92,23100.0,16.0307,16.05,16.0243,16.05,23100.0
2005-06-21 09:50:00,24.91,24.91,24.84,24.89,26300.0,16.0436,16.0436,15.9985,16.0307,26300.0
2005-06-21 09:55:00,24.88,24.89,24.85,24.85,26100.0,16.0243,16.0307,16.005,16.005,26100.0
2005-06-21 10:00:00,24.85,24.89,24.83,24.89,28900.0,16.005,16.0307,15.9921,16.0307,28900.0
2005-06-21 10:05:00,24.89,24.94,24.89,24.92,10900.0,16.0307,16.0629,16.0307,16.05,10900.0
2005-06-21 10:10:00,24.92,24.95,24.92,24.94,44900.0,16.05,16.0694,16.05,16.0629,44900.0
2005-06-21 10:15:00,24.94,24.96,24.93,24.94,22100.0,16.0629,16.0758,16.0565,16.0629,22100.0
2005-06-21 10:20:00,24.94,24.94,24.91,24.91,9500.0,16.0629,16.0629,16.0436,16.0436,9500.0
2005-06-21 10:25:00,24.92,24.99,24.92,24.98,31900.0,16.05,16.0951,16.05,16.0887,31900.0
2005-06-21 10:30:00,24.97,24.99,24.97,24.98,12800.0,16.0822,16.0951,16.0822,16.0887,12800.0
2005-06-21 10:35:00,24.98,24.99,24.98,24.99,8800.0,16.0887,16.0951,16.0887,16.0951,8800.0
2005-06-21 10:40:00,24.99,25.0,24.98,24.98,72100.0,16.0951,16.1016,16.0887,16.0887,72100.0
2005-06-21 10:45:00,24.98,25.0,24.98,24.99,9100.0,16.0887,16.1016,16.0887,16.0951,9100.0
2005-06-21 10:50:00,24.99,24.99,24.97,24.98,15900.0,16.0951,16.0951,16.0822,16.0887,15900.0
2005-06-21 10:55:00,24.98,24.98,24.97,24.98,11400.0,16.0887,16.0887,16.0822,16.0887,11400.0
2005-06-21 11:00:00,24.97,24.98,24.96,24.97,9300.0,16.0822,16.0887,16.0758,16.0822,9300.0
2005-06-21 11:05:00,24.97,24.98,24.96,24.97,17100.0,16.0822,16.0887,16.0758,16.0822,17100.0
2005-06-21 11:10:00,24.97,24.97,24.96,24.97,14500.0,16.0822,16.0822,16.0758,16.0822,14500.0
2005-06-21 11:15:00,24.97,24.99,24.96,24.98,6100.0,16.0822,16.0951,16.0758,16.0887,6100.0
2005-06-21 11:20:00,24.98,24.98,24.94,24.95,11800.0,16.0887,16.0887,16.0629,16.0694,11800.0
2005-06-21 11:25:00,24.95,24.95,24.92,24.93,22600.0,16.0694,16.0694,16.05,16.0565,22600.0
2005-06-21 11:30:00,24.92,24.93,24.91,24.91,6300.0,16.05,16.0565,16.0436,16.0436,6300.0
2005-06-21 11:35:00,24.91,24.92,24.91,24.91,5500.0,16.0436,16.05,16.0436,16.0436,5500.0
2005-06-21 11:40:00,24.92,24.93,24.91,24.91,5000.0,16.05,16.0565,16.0436,16.0436,5000.0
2005-06-21 11:45:00,24.91,24.92,24.9,24.92,13900.0,16.0436,16.05,16.0372,16.05,13900.0
2005-06-21 11:50:00,24.92,24.93,24.91,24.91,3800.0,16.05,16.0565,16.0436,16.0436,3800.0
2005-06-21 11:55:00,24.92,24.92,24.9,24.9,5600.0,16.05,16.05,16.0372,16.0372,5600.0
2005-06-21 12:00:00,24.9,24.91,24.9,24.9,11300.0,16.0372,16.0436,16.0372,16.0372,11300.0
2005-06-21 12:05:00,24.89,24.9,24.89,24.89,3100.0,16.0307,16.0372,16.0307,16.0307,3100.0
2005-06-21 12:10:00,24.89,24.9,24.88,24.9,11900.0,16.0307,16.0372,16.0243,16.0372,11900.0
2005-06-21 12:15:00,24.88,24.9,24.88,24.9,4700.0,16.0243,16.0372,16.0243,16.0372,4700.0
2005-06-21 12:20:00,24.91,24.91,24.88,24.88,5000.0,16.0436,16.0436,16.0243,16.0243,5000.0
2005-06-21 12:25:00,24.88,24.88,24.87,24.88,2600.0,16.0243,16.0243,16.0178,16.0243,2600.0
2005-06-21 12:30:00,24.87,24.87,24.84,24.85,4100.0,16.0178,16.0178,15.9985,16.005,4100.0
2005-06-21 12:35:00,24.84,24.85,24.83,24.83,14400.0,15.9985,16.005,15.9921,15.9921,14400.0
2005-06-21 12:40:00,24.84,24.9,24.84,24.9,60000.0,15.9985,16.0372,15.9985,16.0372,60000.0
2005-06-21 12:45:00,24.89,24.89,24.87,24.88,10300.0,16.0307,16.0307,16.0178,16.0243,10300.0
2005-06-21 12:50:00,24.88,24.92,24.87,24.92,10500.0,16.0243,16.05,16.0178,16.05,10500.0
2005-06-21 12:55:00,24.92,24.93,24.88,24.89,14700.0,16.05,16.0565,16.0243,16.0307,14700.0
2005-06-21 13:00:00,24.89,24.91,24.89,24.89,4000.0,16.0307,16.0436,16.0307,16.0307,4000.0
2005-06-21 13:05:00,24.9,24.92,24.9,24.9,7400.0,16.0372,16.05,16.0372,16.0372,7400.0
2005-06-21 13:10:00,24.9,24.92,24.88,24.89,13700.0,16.0372,16.05,16.0243,16.0307,13700.0
2005-06-21 13:15:00,24.89,24.89,24.87,24.88,5100.0,16.0307,16.0307,16.0178,16.0243,5100.0
2005-06-21 13:20:00,24.87,24.89,24.87,24.87,8400.0,16.0178,16.0307,16.0178,16.0178,8400.0
2005-06-21 13:25:00,24.87,24.88,24.87,24.87,7300.0,16.0178,16.0243,16.0178,16.0178,7300.0
2005-06-21 13:30:00,24.88,24.88,24.87,24.88,4500.0,16.0243,16.0243,16.0178,16.0243,4500.0
2005-06-21 13:35:00,24.88,24.89,24.87,24.88,8500.0,16.0243,16.0307,16.0178,16.0243,8500.0
2005-06-21 13:40:00,24.89,24.92,24.88,24.91,17200.0,16.0307,16.05,16.0243,16.0436,17200.0
2005-06-21 13:45:00,24.9,24.9,24.89,24.89,8900.0,16.0372,16.0372,16.0307,16.0307,8900.0
2005-06-21 13:50:00,24.89,24.89,24.83,24.83,11500.0,16.0307,16.0307,15.9921,15.9921,11500.0
2005-06-21 13:55:00,24.83,24.83,24.82,24.82,3900.0,15.9921,15.9921,15.9856,15.9856,3900.0
2005-06-21 14:00:00,24.82,24.83,24.8,24.82,15200.0,15.9856,15.9921,15.9728,15.9856,15200.0
2005-06-21 14:05:00,24.81,24.84,24.81,24.84,24600.0,15.9792,15.9985,15.9792,15.9985,24600.0
2005-06-21 14:10:00,24.83,24.86,24.83,24.85,26900.0,15.9921,16.0114,15.9921,16.005,26900.0
2005-06-21 14:15:00,24.84,24.87,24.84,24.86,11900.0,15.9985,16.0178,15.9985,16.0114,11900.0
2005-06-21 14:20:00,24.86,24.86,24.85,24.85,12200.0,16.0114,16.0114,16.005,16.005,12200.0
2005-06-21 14:25:00,24.85,24.86,24.85,24.85,5800.0,16.005,16.0114,16.005,16.005,5800.0
2005-06-21 14:30:00,24.85,24.86,24.84,24.84,13800.0,16.005,16.0114,15.9985,15.9985,13800.0
2005-06-21 14:35:00,24.85,24.85,24.83,24.85,14500.0,16.005,16.005,15.9921,16.005,14500.0
2005-06-21 14:40:00,24.84,24.85,24.83,24.83,8800.0,15.9985,16.005,15.9921,15.9921,8800.0
2005-06-21 14:45:00,24.84,24.84,24.83,24.84,10600.0,15.9985,15.9985,15.9921,15.9985,10600.0
2005-06-21 14:50:00,24.83,24.84,24.83,24.83,9000.0,15.9921,15.9985,15.9921,15.9921,9000.0
2005-06-21 14:55:00,24.83,24.83,24.79,24.79,27800.0,15.9921,15.9921,15.9663,15.9663,27800.0
2005-06-21 15:00:00,24.79,24.81,24.76,24.77,44900.0,15.9663,15.9792,15.947,15.9534,44900.0
2005-06-21 15:05:00,24.77,24.77,24.73,24.74,38100.0,15.9534,15.9534,15.9277,15.9341,38100.0
2005-06-21 15:10:00,24.74,24.78,24.72,24.72,45200.0,15.9341,15.9599,15.9212,15.9212,45200.0
2005-06-21 15:15:00,24.73,24.74,24.71,24.71,16900.0,15.9277,15.9341,15.9148,15.9148,16900.0
2005-06-21 15:20:00,24.71,24.71,24.69,24.71,28000.0,15.9148,15.9148,15.9019,15.9148,28000.0
2005-06-21 15:25:00,24.71,24.71,24.68,24.7,20000.0,15.9148,15.9148,15.8955,15.9084,20000.0
2005-06-21 15:30:00,24.7,24.73,24.69,24.72,16700.0,15.9084,15.9277,15.9019,15.9212,16700.0
2005-06-21 15:35:00,24.72,24.75,24.72,24.74,27900.0,15.9212,15.9406,15.9212,15.9341,27900.0
2005-06-21 15:40:00,24.75,24.75,24.71,24.72,25400.0,15.9406,15.9406,15.9148,15.9212,25400.0
2005-06-21 15:45:00,24.71,24.73,24.71,24.72,20200.0,15.9148,15.9277,15.9148,15.9212,20200.0
2005-06-21 15:50:00,24.72,24.74,24.71,24.74,26000.0,15.9212,15.9341,15.9148,15.9341,26000.0
2005-06-21 15:55:00,24.74,24.75,24.7,24.72,59600.0,15.9341,15.9406,15.9084,15.9212,59600.0
2005-06-22 09:30:00,24.78,24.85,24.78,24.85,31600.0,15.9599,16.005,15.9599,16.005,31600.0
2005-06-22 09:35:00,24.85,24.9,24.81,24.82,12200.0,16.005,16.0372,15.9792,15.9856,12200.0
2005-06-22 09:40:00,24.82,24.85,24.8,24.82,7500.0,15.9856,16.005,15.9728,15.9856,7500.0
2005-06-22 09:45:00,24.82,24.84,24.75,24.75,12600.0,15.9856,15.9985,15.9406,15.9406,12600.0
2005-06-22 09:50:00,24.73,24.75,24.71,24.73,13300.0,15.9277,15.9406,15.9148,15.9277,13300.0
2005-06-22 09:55:00,24.75,24.81,24.74,24.75,23800.0,15.9406,15.9792,15.9341,15.9406,23800.0
2005-06-22 10:00:00,24.73,24.76,24.68,24.71,7200.0,15.9277,15.947,15.8955,15.9148,7200.0
2005-06-22 10:05:00,24.72,24.73,24.69,24.69,11100.0,15.9212,15.9277,15.9019,15.9019,11100.0
2005-06-22 10:10:00,24.69,24.71,24.67,24.68,8600.0,15.9019,15.9148,15.889,15.8955,8600.0
2005-06-22 10:15:00,24.68,24.73,24.65,24.7,11500.0,15.8955,15.9277,15.8761,15.9084,11500.0
2005-06-22 10:20:00,24.7,24.75,24.69,24.69,11400.0,15.9084,15.9406,15.9019,15.9019,11400.0
2005-06-22 10:25:00,24.72,24.75,24.71,24.73,15000.0,15.9212,15.9406,15.9148,15.9277,15000.0
2005-06-22 10:30:00,24.73,24.83,24.69,24.81,14800.0,15.9277,15.9921,15.9019,15.9792,14800.0
2005-06-22 10:35:00,24.81,24.85,24.8,24.85,10000.0,15.9792,16.005,15.9728,16.005,10000.0
2005-06-22 10:40:00,24.86,24.86,24.81,24.81,15100.0,16.0114,16.0114,15.9792,15.9792,15100.0
2005-06-22 10:45:00,24.79,24.79,24.73,24.74,11300.0,15.9663,15.9663,15.9277,15.9341,11300.0
2005-06-22 10:50:00,24.72,24.72,24.67,24.67,12900.0,15.9212,15.9212,15.889,15.889,12900.0
2005-06-22 10:55:00,24.66,24.67,24.6,24.61,13800.0,15.8826,15.889,15.8439,15.8504,13800.0
2005-06-22 11:00:00,24.61,24.67,24.61,24.64,25300.0,15.8504,15.889,15.8504,15.8697,25300.0
2005-06-22 11:05:00,24.63,24.63,24.57,24.61,6500.0,15.8633,15.8633,15.8246,15.8504,6500.0
2005-06-22 11:10:00,24.62,24.65,24.61,24.65,7800.0,15.8568,15.8761,15.8504,15.8761,7800.0
2005-06-22 11:15:00,24.66,24.66,24.63,24.65,6500.0,15.8826,15.8826,15.8633,15.8761,6500.0
2005-06-22 11:20:00,24.65,24.65,24.63,24.65,14000.0,15.8761,15.8761,15.8633,15.8761,14000.0
2005-06-22 11:25:00,24.65,24.67,24.63,24.64,7100.0,15.8761,15.889,15.8633,15.8697,7100.0
2005-06-22 11:30:00,24.63,24.65,24.62,24.64,6800.0,15.8633,15.8761,15.8568,15.8697,6800.0
2005-06-22 11:35:00,24.65,24.68,24.62,24.66,9100.0,15.8761,15.8955,15.8568,15.8826,9100.0
2005-06-22 11:40:00,24.65,24.67,24.64,24.67,8000.0,15.8761,15.889,15.8697,15.889,8000.0
2005-06-22 11:45:00,24.66,24.68,24.64,24.66,12200.0,15.8826,15.8955,15.8697,15.8826,12200.0
2005-06-22 11:50:00,24.66,24.66,24.63,24.63,11000.0,15.8826,15.8826,15.8633,15.8633,11000.0
2005-06-22 11:55:00,24.63,24.64,24.62,24.63,9900.0,15.8633,15.8697,15.8568,15.8633,9900.0
2005-06-22 12:00:00,24.63,24.63,24.61,24.62,13500.0,15.8633,15.8633,15.8504,15.8568,13500.0
2005-06-22 12:05:00,24.62,24.62,24.6,24.62,11700.0,15.8568,15.8568,15.8439,15.8568,11700.0
2005-06-22 12:10:00,24.6,24.65,24.59,24.64,12500.0,15.8439,15.8761,15.8375,15.8697,12500.0
2005-06-22 12:15:00,24.64,24.66,24.63,24.65,7700.0,15.8697,15.8826,15.8633,15.8761,7700.0
2005-06-22 12:20:00,24.66,24.66,24.62,24.63,6200.0,15.8826,15.8826,15.8568,15.8633,6200.0
2005-06-22 12:25:00,24.63,24.63,24.6,24.61,15600.0,15.8633,15.8633,15.8439,15.8504,15600.0
2005-06-22 12:30:00,24.62,24.62,24.58,24.59,13900.0,15.8568,15.8568,15.8311,15.8375,13900.0
2005-06-22 12:35:00,24.59,24.61,24.56,24.58,18200.0,15.8375,15.8504,15.8182,15.8311,18200.0
2005-06-22 12:40:00,24.58,24.6,24.54,24.54,25300.0,15.8311,15.8439,15.8053,15.8053,25300.0
2005-06-22 12:45:00,24.54,24.58,24.54,24.56,24800.0,15.8053,15.8311,15.8053,15.8182,24800.0
2005-06-22 12:50:00,24.56,24.58,24.56,24.57,8600.0,15.8182,15.8311,15.8182,15.8246,8600.0
2005-06-22 12:55:00,24.59,24.6,24.57,24.58,11800.0,15.8375,15.8439,15.8246,15.8311,11800.0
2005-06-22 13:00:00,24.58,24.65,24.58,24.65,54400.0,15.8311,15.8761,15.8311,15.8761,54400.0
2005-06-22 13:05:00,24.66,24.69,24.65,24.69,55600.0,15.8826,15.9019,15.8761,15.9019,55600.0
2005-06-22 13:10:00,24.69,24.8,24.67,24.73,83000.0,15.9019,15.9728,15.889,15.9277,83000.0
2005-06-22 13:15:00,24.75,24.75,24.7,24.71,24200.0,15.9406,15.9406,15.9084,15.9148,24200.0
2005-06-22 13:20:00,24.69,24.7,24.68,24.68,4600.0,15.9019,15.9084,15.8955,15.8955,4600.0
2005-06-22 13:25:00,24.69,24.69,24.64,24.65,8500.0,15.9019,15.9019,15.8697,15.8761,8500.0
2005-06-22 13:30:00,24.66,24.66,24.63,24.64,10800.0,15.8826,15.8826,15.8633,15.8697,10800.0
2005-06-22 13:35:00,24.64,24.65,24.63,24.64,8700.0,15.8697,15.8761,15.8633,15.8697,8700.0
2005-06-22 13:40:00,24.63,24.65,24.63,24.63,8700.0,15.8633,15.8761,15.8633,15.8633,8700.0
2005-06-22 13:45:00,24.63,24.64,24.62,24.63,15500.0,15.8633,15.8697,15.8568,15.8633,15500.0
2005-06-22 13:50:00,24.62,24.63,24.61,24.62,12000.0,15.8568,15.8633,15.8504,15.8568,12000.0
2005-06-22 13:55:00,24.61,24.61,24.56,24.56,10300.0,15.8504,15.8504,15.8182,15.8182,10300.0
2005-06-22 14:00:00,24.55,24.55,24.49,24.51,25800.0,15.8117,15.8117,15.7731,15.786,25800.0
2005-06-22 14:05:00,24.51,24.55,24.49,24.5,35300.0,15.786,15.8117,15.7731,15.7795,35300.0
2005-06-22 14:10:00,24.52,24.59,24.51,24.58,22600.0,15.7924,15.8375,15.786,15.8311,22600.0
2005-06-22 14:15:00,24.59,24.59,24.54,24.55,8200.0,15.8375,15.8375,15.8053,15.8117,8200.0
2005-06-22 14:20:00,24.54,24.58,24.53,24.57,12400.0,15.8053,15.8311,15.7989,15.8246,12400.0
2005-06-22 14:25:00,24.57,24.59,24.56,24.56,8900.0,15.8246,15.8375,15.8182,15.8182,8900.0
2005-06-22 14:30:00,24.57,24.59,24.54,24.55,12200.0,15.8246,15.8375,15.8053,15.8117,12200.0
2005-06-22 14:35:00,24.54,24.55,24.5,24.5,13400.0,15.8053,15.8117,15.7795,15.7795,13400.0
2005-06-22 14:40:00,24.51,24.56,24.5,24.54,21400.0,15.786,15.8182,15.7795,15.8053,21400.0
2005-06-22 14:45:00,24.54,24.54,24.53,24.53,7300.0,15.8053,15.8053,15.7989,15.7989,7300.0
2005-06-22 14:50:00,24.53,24.54,24.51,24.54,12400.0,15.7989,15.8053,15.786,15.8053,12400.0
2005-06-22 14:55:00,24.55,24.55,24.53,24.55,15300.0,15.8117,15.8117,15.7989,15.8117,15300.0
2005-06-22 15:00:00,24.56,24.58,24.55,24.57,13300.0,15.8182,15.8311,15.8117,15.8246,13300.0
2005-06-22 15:05:00,24.57,24.57,24.54,24.55,17600.0,15.8246,15.8246,15.8053,15.8117,17600.0
2005-06-22 15:10:00,24.56,24.59,24.55,24.58,19500.0,15.8182,15.8375,15.8117,15.8311,19500.0
2005-06-22 15:15:00,24.58,24.63,24.58,24.61,13300.0,15.8311,15.8633,15.8311,15.8504,13300.0
2005-06-22 15:20:00,24.61,24.63,24.61,24.61,17600.0,15.8504,15.8633,15.8504,15.8504,17600.0
2005-06-22 15:25:00,24.61,24.63,24.61,24.63,17400.0,15.8504,15.8633,15.8504,15.8633,17400.0
2005-06-22 15:30:00,24.62,24.63,24.6,24.63,25600.0,15.8568,15.8633,15.8439,15.8633,25600.0
2005-06-22 15:35:00,24.63,24.65,24.62,24.63,76600.0,15.8633,15.8761,15.8568,15.8633,76600.0
2005-06-22 15:40:00,24.63,24.66,24.63,24.65,16800.0,15.8633,15.8826,15.8633,15.8761,16800.0
2005-06-22 15:45:00,24.65,24.67,24.64,24.66,19800.0,15.8761,15.889,15.8697,15.8826,19800.0
2005-06-22 15:50:00,24.66,24.69,24.66,24.67,22900.0,15.8826,15.9019,15.8826,15.889,22900.0
2005-06-22 15:55:00,24.68,24.68,24.64,24.66,18600.0,15.8955,15.8955,15.8697,15.8826,18600.0
2005-06-23 09:30:00,24.63,24.68,24.6,24.67,25300.0,15.8633,15.8955,15.8439,15.889,25300.0
2005-06-23 09:35:00,24.67,24.7,24.64,24.7,7800.0,15.889,15.9084,15.8697,15.9084,7800.0
2005-06-23 09:40:00,24.7,24.74,24.69,24.73,12600.0,15.9084,15.9341,15.9019,15.9277,12600.0
2005-06-23 09:45:00,24.73,24.79,24.73,24.76,8000.0,15.9277,15.9663,15.9277,15.947,8000.0
2005-06-23 09:50:00,24.75,24.75,24.63,24.67,30800.0,15.9406,15.9406,15.8633,15.889,30800.0
2005-06-23 09:55:00,24.67,24.79,24.67,24.76,31100.0,15.889,15.9663,15.889,15.947,31100.0
2005-06-23 10:00:00,24.77,24.8,24.75,24.75,54100.0,15.9534,15.9728,15.9406,15.9406,54100.0
2005-06-23 10:05:00,24.75,24.81,24.75,24.81,17100.0,15.9406,15.9792,15.9406,15.9792,17100.0
2005-06-23 10:10:00,24.81,24.86,24.8,24.85,38500.0,15.9792,16.0114,15.9728,16.005,38500.0
2005-06-23 10:15:00,24.86,24.9,24.85,24.88,46100.0,16.0114,16.0372,16.005,16.0243,46100.0
2005-06-23 10:20:00,24.87,24.88,24.83,24.86,16200.0,16.0178,16.0243,15.9921,16.0114,16200.0
2005-06-23 10:25:00,24.87,24.87,24.83,24.84,10600.0,16.0178,16.0178,15.9921,15.9985,10600.0
2005-06-23 10:30:00,24.84,24.92,24.84,24.9,29100.0,15.9985,16.05,15.9985,16.0372,29100.0
2005-06-23 10:35:00,24.9,24.93,24.9,24.92,43600.0,16.0372,16.0565,16.0372,16.05,43600.0
2005-06-23 10:40:00,24.94,24.95,24.92,24.95,84400.0,16.0629,16.0694,16.05,16.0694,84400.0
2005-06-23 10:45:00,24.95,24.95,24.91,24.91,87200.0,16.0694,16.0694,16.0436,16.0436,87200.0
2005-06-23 10:50:00,24.91,24.95,24.87,24.87,48000.0,16.0436,16.0694,16.0178,16.0178,48000.0
2005-06-23 10:55:00,24.87,24.92,24.84,24.86,15000.0,16.0178,16.05,15.9985,16.0114,15000.0
2005-06-23 11:00:00,24.86,24.91,24.86,24.91,5300.0,16.0114,16.0436,16.0114,16.0436,5300.0
2005-06-23 11:05:00,24.91,24.95,24.89,24.91,20000.0,16.0436,16.0694,16.0307,16.0436,20000.0
2005-06-23 11:10:00,24.91,24.91,24.9,24.91,7500.0,16.0436,16.0436,16.0372,16.0436,7500.0
2005-06-23 11:15:00,24.91,24.94,24.91,24.94,7900.0,16.0436,16.0629,16.0436,16.0629,7900.0
2005-06-23 11:20:00,24.92,24.98,24.92,24.95,105900.0,16.05,16.0887,16.05,16.0694,105900.0
2005-06-23 11:25:00,24.95,24.96,24.91,24.91,8900.0,16.0694,16.0758,16.0436,16.0436,8900.0
2005-06-23 11:30:00,24.91,24.94,24.91,24.93,6000.0,16.0436,16.0629,16.0436,16.0565,6000.0
2005-06-23 11:35:00,24.94,24.96,24.93,24.96,16400.0,16.0629,16.0758,16.0565,16.0758,16400.0
2005-06-23 11:40:00,24.95,24.98,24.94,24.98,8300.0,16.0694,16.0887,16.0629,16.0887,8300.0
2005-06-23 11:45:00,24.97,24.98,24.96,24.97,21100.0,16.0822,16.0887,16.0758,16.0822,21100.0
2005-06-23 11:50:00,24.98,25.05,24.98,25.0,250500.0,16.0887,16.1338,16.0887,16.1016,250500.0
2005-06-23 11:55:00,25.0,25.02,25.0,25.0,183100.0,16.1016,16.1145,16.1016,16.1016,183100.0
2005-06-23 12:00:00,25.0,25.01,24.98,24.99,17100.0,16.1016,16.108,16.0887,16.0951,17100.0
2005-06-23 12:05:00,24.99,24.99,24.96,24.97,37700.0,16.0951,16.0951,16.0758,16.0822,37700.0
2005-06-23 12:10:00,24.98,25.0,24.98,24.99,9000.0,16.0887,16.1016,16.0887,16.0951,9000.0
2005-06-23 12:15:00,25.0,25.02,24.98,24.99,59900.0,16.1016,16.1145,16.0887,16.0951,59900.0
2005-06-23 12:20:00,24.99,24.99,24.97,24.98,29100.0,16.0951,16.0951,16.0822,16.0887,29100.0
2005-06-23 12:25:00,24.99,25.0,24.95,24.97,29800.0,16.0951,16.1016,16.0694,16.0822,29800.0
2005-06-23 12:30:00,24.96,24.97,24.95,24.96,9500.0,16.0758,16.0822,16.0694,16.0758,9500.0
2005-06-23 12:35:00,24.97,24.98,24.97,24.97,5000.0,16.0822,16.0887,16.0822,16.0822,5000.0
2005-06-23 12:40:00,24.97,24.98,24.96,24.98,7000.0,16.0822,16.0887,16.0758,16.0887,7000.0
2005-06-23 12:45:00,24.98,24.99,24.97,24.99,3700.0,16.0887,16.0951,16.0822,16.0951,3700.0
2005-06-23 12:50:00,24.98,24.99,24.97,24.97,3700.0,16.0887,16.0951,16.0822,16.0822,3700.0
2005-06-23 12:55:00,24.97,24.98,24.93,24.93,12200.0,16.0822,16.0887,16.0565,16.0565,12200.0
2005-06-23 13:00:00,24.93,24.94,24.91,24.94,8000.0,16.0565,16.0629,16.0436,16.0629,8000.0
2005-06-23 13:05:00,24.94,24.96,24.93,24.94,11400.0,16.0629,16.0758,16.0565,16.0629,11400.0
2005-06-23 13:10:00,24.94,24.94,24.89,24.92,9900.0,16.0629,16.0629,16.0307,16.05,9900.0
2005-06-23 13:15:00,24.92,24.97,24.91,24.95,12000.0,16.05,16.0822,16.0436,16.0694,12000.0
2005-06-23 13:20:00,24.95,24.95,24.94,24.95,3500.0,16.0694,16.0694,16.0629,16.0694,3500.0
2005-06-23 13:25:00,24.95,24.97,24.94,24.94,4000.0,16.0694,16.0822,16.0629,16.0629,4000.0
2005-06-23 13:30:00,24.94,24.96,24.92,24.94,10900.0,16.0629,16.0758,16.05,16.0629,10900.0
2005-06-23 13:35:00,24.92,24.95,24.92,24.94,47000.0,16.05,16.0694,16.05,16.0629,47000.0
2005-06-23 13:40:00,24.9,24.9,24.84,24.87,38200.0,16.0372,16.0372,15.9985,16.0178,38200.0
2005-06-23 13:45:00,24.86,24.86,24.74,24.75,34700.0,16.0114,16.0114,15.9341,15.9406,34700.0
2005-06-23 13:50:00,24.76,24.85,24.76,24.81,71900.0,15.947,16.005,15.947,15.9792,71900.0
2005-06-23 13:55:00,24.81,24.86,24.81,24.86,42800.0,15.9792,16.0114,15.9792,16.0114,42800.0
2005-06-23 14:00:00,24.85,24.86,24.83,24.84,17800.0,16.005,16.0114,15.9921,15.9985,17800.0
2005-06-23 14:05:00,24.84,24.87,24.83,24.86,37700.0,15.9985,16.0178,15.9921,16.0114,37700.0
2005-06-23 14:10:00,24.86,24.86,24.8,24.82,31600.0,16.0114,16.0114,15.9728,15.9856,31600.0
2005-06-23 14:15:00,24.82,24.86,24.82,24.86,39800.0,15.9856,16.0114,15.9856,16.0114,39800.0
2005-06-23 14:20:00,24.85,24.88,24.85,24.85,20600.0,16.005,16.0243,16.005,16.005,20600.0
2005-06-23 14:25:00,24.86,24.89,24.84,24.87,14200.0,16.0114,16.0307,15.9985,16.0178,14200.0
2005-06-23 14:30:00,24.87,24.88,24.85,24.86,9700.0,16.0178,16.0243,16.005,16.0114,9700.0
2005-06-23 14:35:00,24.87,24.9,24.87,24.89,16600.0,16.0178,16.0372,16.0178,16.0307,16600.0
2005-06-23 14:40:00,24.89,24.91,24.87,24.88,29400.0,16.0307,16.0436,16.0178,16.0243,29400.0
2005-06-23 14:45:00,24.88,24.9,24.88,24.88,10400.0,16.0243,16.0372,16.0243,16.0243,10400.0
2005-06-23 14:50:00,24.89,24.89,24.85,24.85,15100.0,16.0307,16.0307,16.005,16.005,15100.0
2005-06-23 14:55:00,24.85,24.88,24.85,24.87,13700.0,16.005,16.0243,16.005,16.0178,13700.0
2005-06-23 15:00:00,24.88,24.88,24.86,24.87,9200.0,16.0243,16.0243,16.0114,16.0178,9200.0
2005-06-23 15:05:00,24.87,24.88,24.83,24.87,39100.0,16.0178,16.0243,15.9921,16.0178,39100.0
2005-06-23 15:10:00,24.87,24.9,24.86,24.88,18000.0,16.0178,16.0372,16.0114,16.0243,18000.0
2005-06-23 15:15:00,24.89,24.9,24.87,24.88,14800.0,16.0307,16.0372,16.0178,16.0243,14800.0
2005-06-23 15:20:00,24.89,24.92,24.87,24.9,71000.0,16.0307,16.05,16.0178,16.0372,71000.0
2005-06-23 15:25:00,24.89,24.92,24.88,24.9,41400.0,16.0307,16.05,16.0243,16.0372,41400.0
2005-06-23 15:30:00,24.9,24.91,24.87,24.89,51900.0,16.0372,16.0436,16.0178,16.0307,51900.0
2005-06-23 15:35:00,24.89,24.9,24.86,24.88,42500.0,16.0307,16.0372,16.0114,16.0243,42500.0
2005-06-23 15:40:00,24.88,24.91,24.86,24.9,65100.0,16.0243,16.0436,16.0114,16.0372,65100.0
2005-06-23 15:45:00,24.9,24.9,24.88,24.89,33000.0,16.0372,16.0372,16.0243,16.0307,33000.0
2005-06-23 15:50:00,24.89,24.89,24.85,24.85,34400.0,16.0307,16.0307,16.005,16.005,34400.0
2005-06-23 15:55:00,24.86,24.86,24.82,24.82,37900.0,16.0114,16.0114,15.9856,15.9856,37900.0
2005-06-24 09:30:00,24.78,24.79,24.69,24.7,39600.0,15.9599,15.9663,15.9019,15.9084,39600.0
2005-06-24 09:35:00,24.68,24.68,24.56,24.6,13500.0,15.8955,15.8955,15.8182,15.8439,13500.0
2005-06-24 09:40:00,24.59,24.67,24.56,24.59,75200.0,15.8375,15.889,15.8182,15.8375,75200.0
2005-06-24 09:45:00,24.6,24.63,24.58,24.63,12900.0,15.8439,15.8633,15.8311,15.8633,12900.0
2005-06-24 09:50:00,24.63,24.67,24.63,24.65,15900.0,15.8633,15.889,15.8633,15.8761,15900.0
2005-06-24 09:55:00,24.64,24.66,24.63,24.64,10700.0,15.8697,15.8826,15.8633,15.8697,10700.0
2005-06-24 10:00:00,24.65,24.65,24.62,24.65,6100.0,15.8761,15.8761,15.8568,15.8761,6100.0
2005-06-24 10:05:00,24.65,24.65,24.57,24.57,16500.0,15.8761,15.8761,15.8246,15.8246,16500.0
2005-06-24 10:10:00,24.61,24.61,24.54,24.58,32700.0,15.8504,15.8504,15.8053,15.8311,32700.0
2005-06-24 10:15:00,24.58,24.58,24.48,24.5,17100.0,15.8311,15.8311,15.7667,15.7795,17100.0
2005-06-24 10:20:00,24.5,24.51,24.44,24.46,66900.0,15.7795,15.786,15.7409,15.7538,66900.0
2005-06-24 10:25:00,24.45,24.5,24.45,24.49,34100.0,15.7473,15.7795,15.7473,15.7731,34100.0
2005-06-24 10:30:00,24.49,24.51,24.48,24.51,15400.0,15.7731,15.786,15.7667,15.786,15400.0
2005-06-24 10:35:00,24.51,24.51,24.47,24.47,8900.0,15.786,15.786,15.7602,15.7602,8900.0
2005-06-24 10:40:00,24.5,24.58,24.5,24.55,15500.0,15.7795,15.8311,15.7795,15.8117,15500.0
2005-06-24 10:45:00,24.55,24.58,24.53,24.57,15200.0,15.8117,15.8311,15.7989,15.8246,15200.0
2005-06-24 10:50:00,24.57,24.6,24.51,24.51,18300.0,15.8246,15.8439,15.786,15.786,18300.0
2005-06-24 10:55:00,24.51,24.51,24.49,24.5,10400.0,15.786,15.786,15.7731,15.7795,10400.0
2005-06-24 11:00:00,24.49,24.51,24.47,24.51,8300.0,15.7731,15.786,15.7602,15.786,8300.0
2005-06-24 11:05:00,24.52,24.55,24.52,24.54,7300.0,15.7924,15.8117,15.7924,15.8053,7300.0
2005-06-24 11:10:00,24.54,24.58,24.52,24.57,12300.0,15.8053,15.8311,15.7924,15.8246,12300.0
2005-06-24 11:15:00,24.58,24.58,24.55,24.55,7400.0,15.8311,15.8311,15.8117,15.8117,7400.0
2005-06-24 11:20:00,24.55,24.55,24.52,24.52,5400.0,15.8117,15.8117,15.7924,15.7924,5400.0
2005-06-24 11:25:00,24.52,24.52,24.48,24.5,11200.0,15.7924,15.7924,15.7667,15.7795,11200.0
2005-06-24 11:30:00,24.51,24.53,24.5,24.52,13000.0,15.786,15.7989,15.7795,15.7924,13000.0
2005-06-24 11:35:00,24.53,24.53,24.46,24.46,20400.0,15.7989,15.7989,15.7538,15.7538,20400.0
2005-06-24 11:40:00,24.46,24.46,24.45,24.45,9900.0,15.7538,15.7538,15.7473,15.7473,9900.0
2005-06-24 11:45:00,24.45,24.46,24.45,24.45,7000.0,15.7473,15.7538,15.7473,15.7473,7000.0
2005-06-24 11:50:00,24.45,24.47,24.45,24.45,10500.0,15.7473,15.7602,15.7473,15.7473,10500.0
2005-06-24 11:55:00,24.45,24.48,24.43,24.45,10000.0,15.7473,15.7667,15.7345,15.7473,10000.0
2005-06-24 12:00:00,24.45,24.49,24.43,24.46,7100.0,15.7473,15.7731,15.7345,15.7538,7100.0
2005-06-24 12:05:00,24.46,24.48,24.41,24.41,15900.0,15.7538,15.7667,15.7216,15.7216,15900.0
2005-06-24 12:10:00,24.41,24.45,24.41,24.44,7800.0,15.7216,15.7473,15.7216,15.7409,7800.0
2005-06-24 12:15:00,24.44,24.48,24.42,24.48,11400.0,15.7409,15.7667,15.728,15.7667,11400.0
2005-06-24 12:20:00,24.47,24.48,24.44,24.44,5900.0,15.7602,15.7667,15.7409,15.7409,5900.0
2005-06-24 12:25:00,24.44,24.45,24.41,24.44,4800.0,15.7409,15.7473,15.7216,15.7409,4800.0
2005-06-24 12:30:00,24.43,24.45,24.42,24.45,7500.0,15.7345,15.7473,15.728,15.7473,7500.0
2005-06-24 12:35:00,24.45,24.45,24.41,24.42,4000.0,15.7473,15.7473,15.7216,15.728,4000.0
2005-06-24 12:40:00,24.42,24.43,24.4,24.41,8300.0,15.728,15.7345,15.7151,15.7216,8300.0
2005-06-24 12:45:00,24.4,24.41,24.39,24.41,4800.0,15.7151,15.7216,15.7087,15.7216,4800.0
2005-06-24 12:50:00,24.42,24.42,24.4,24.4,4900.0,15.728,15.728,15.7151,15.7151,4900.0
2005-06-24 12:55:00,24.4,24.43,24.4,24.42,5000.0,15.7151,15.7345,15.7151,15.728,5000.0
2005-06-24 13:00:00,24.41,24.41,24.4,24.4,6700.0,15.7216,15.7216,15.7151,15.7151,6700.0
2005-06-24 13:05:00,24.41,24.43,24.4,24.4,7800.0,15.7216,15.7345,15.7151,15.7151,7800.0
2005-06-24 13:10:00,24.41,24.44,24.41,24.43,8800.0,15.7216,15.7409,15.7216,15.7345,8800.0
2005-06-24 13:15:00,24.41,24.42,24.41,24.41,4600.0,15.7216,15.728,15.7216,15.7216,4600.0
2005-06-24 13:20:00,24.41,24.44,24.41,24.41,5200.0,15.7216,15.7409,15.7216,15.7216,5200.0
2005-06-24 13:25:00,24.41,24.42,24.39,24.39,11200.0,15.7216,15.728,15.7087,15.7087,11200.0
2005-06-24 13:30:00,24.39,24.4,24.36,24.37,11900.0,15.7087,15.7151,15.6894,15.6958,11900.0
2005-06-24 13:35:00,24.38,24.43,24.38,24.43,8100.0,15.7023,15.7345,15.7023,15.7345,8100.0
2005-06-24 13:40:00,24.42,24.42,24.36,24.37,7400.0,15.728,15.728,15.6894,15.6958,7400.0
2005-06-24 13:45:00,24.37,24.38,24.32,24.38,7600.0,15.6958,15.7023,15.6636,15.7023,7600.0
2005-06-24 13:50:00,24.38,24.4,24.33,24.37,13600.0,15.7023,15.7151,15.67,15.6958,13600.0
2005-06-24 13:55:00,24.37,24.38,24.32,24.33,9800.0,15.6958,15.7023,15.6636,15.67,9800.0
2005-06-24 14:00:00,24.34,24.34,24.31,24.33,12300.0,15.6765,15.6765,15.6572,15.67,12300.0
2005-06-24 14:05:00,24.32,24.35,24.32,24.32,6000.0,15.6636,15.6829,15.6636,15.6636,6000.0
2005-06-24 14:10:00,24.33,24.36,24.33,24.35,25200.0,15.67,15.6894,15.67,15.6829,25200.0
2005-06-24 14:15:00,24.34,24.36,24.33,24.34,10500.0,15.6765,15.6894,15.67,15.6765,10500.0
2005-06-24 14:20:00,24.33,24.34,24.33,24.33,5100.0,15.67,15.6765,15.67,15.67,5100.0
2005-06-24 14:25:00,24.32,24.37,24.32,24.35,11600.0,15.6636,15.6958,15.6636,15.6829,11600.0
2005-06-24 14:30:00,24.35,24.35,24.33,24.33,5500.0,15.6829,15.6829,15.67,15.67,5500.0
2005-06-24 14:35:00,24.34,24.34,24.31,24.31,7900.0,15.6765,15.6765,15.6572,15.6572,7900.0
2005-06-24 14:40:00,24.31,24.31,24.29,24.31,8200.0,15.6572,15.6572,15.6443,15.6572,8200.0
2005-06-24 14:45:00,24.3,24.32,24.29,24.3,9400.0,15.6507,15.6636,15.6443,15.6507,9400.0
2005-06-24 14:50:00,24.32,24.32,24.21,24.21,18200.0,15.6636,15.6636,15.5928,15.5928,18200.0
2005-06-24 14:55:00,24.21,24.24,24.21,24.21,16100.0,15.5928,15.6121,15.5928,15.5928,16100.0
2005-06-24 15:00:00,24.22,24.22,24.19,24.21,10200.0,15.5992,15.5992,15.5799,15.5928,10200.0
2005-06-24 15:05:00,24.2,24.23,24.19,24.19,19900.0,15.5863,15.6056,15.5799,15.5799,19900.0
2005-06-24 15:10:00,24.19,24.22,24.17,24.19,14600.0,15.5799,15.5992,15.567,15.5799,14600.0
2005-06-24 15:15:00,24.19,24.21,24.17,24.2,27400.0,15.5799,15.5928,15.567,15.5863,27400.0
2005-06-24 15:20:00,24.21,24.21,24.17,24.18,33200.0,15.5928,15.5928,15.567,15.5734,33200.0
2005-06-24 15:25:00,24.18,24.18,24.15,24.18,34300.0,15.5734,15.5734,15.5541,15.5734,34300.0
2005-06-24 15:30:00,24.18,24.23,24.18,24.21,24700.0,15.5734,15.6056,15.5734,15.5928,24700.0
2005-06-24 15:35:00,24.21,24.25,24.2,24.24,23500.0,15.5928,15.6185,15.5863,15.6121,23500.0
2005-06-24 15:40:00,24.25,24.27,24.23,24.23,43800.0,15.6185,15.6314,15.6056,15.6056,43800.0
2005-06-24 15:45:00,24.21,24.22,24.16,24.18,33400.0,15.5928,15.5992,15.5606,15.5734,33400.0
2005-06-24 15:50:00,24.18,24.18,24.14,24.15,43100.0,15.5734,15.5734,15.5477,15.5541,43100.0
2005-06-24 15:55:00,24.14,24.15,24.12,24.13,38900.0,15.5477,15.5541,15.5348,15.5412,38900.0
2005-06-27 09:30:00,23.95,23.95,23.81,23.83,65500.0,15.4253,15.4253,15.3351,15.348,65500.0
2005-06-27 09:35:00,23.83,23.87,23.8,23.83,22600.0,15.348,15.3738,15.3287,15.348,22600.0
2005-06-27 09:40:00,23.83,23.85,23.75,23.76,21700.0,15.348,15.3609,15.2965,15.3029,21700.0
2005-06-27 09:45:00,23.78,23.79,23.74,23.76,35900.0,15.3158,15.3223,15.2901,15.3029,35900.0
2005-06-27 09:50:00,23.75,23.75,23.69,23.7,16700.0,15.2965,15.2965,15.2578,15.2643,16700.0
2005-06-27 09:55:00,23.69,23.69,23.61,23.61,63100.0,15.2578,15.2578,15.2063,15.2063,63100.0
2005-06-27 10:00:00,23.6,23.68,23.56,23.66,35600.0,15.1999,15.2514,15.1741,15.2385,35600.0
2005-06-27 10:05:00,23.67,23.67,23.63,23.64,30800.0,15.245,15.245,15.2192,15.2256,30800.0
2005-06-27 10:10:00,23.64,23.68,23.64,23.68,12300.0,15.2256,15.2514,15.2256,15.2514,12300.0
2005-06-27 10:15:00,23.68,23.73,23.68,23.73,19300.0,15.2514,15.2836,15.2514,15.2836,19300.0
2005-06-27 10:20:00,23.74,23.75,23.71,23.73,22200.0,15.2901,15.2965,15.2707,15.2836,22200.0
2005-06-27 10:25:00,23.74,23.75,23.72,23.75,22800.0,15.2901,15.2965,15.2772,15.2965,22800.0
2005-06-27 10:30:00,23.75,23.79,23.72,23.78,23300.0,15.2965,15.3223,15.2772,15.3158,23300.0
2005-06-27 10:35:00,23.78,23.84,23.78,23.84,25700.0,15.3158,15.3545,15.3158,15.3545,25700.0
2005-06-27 10:40:00,23.84,23.86,23.83,23.84,26100.0,15.3545,15.3673,15.348,15.3545,26100.0
2005-06-27 10:45:00,23.83,23.84,23.79,23.8,17700.0,15.348,15.3545,15.3223,15.3287,17700.0
2005-06-27 10:50:00,23.8,23.8,23.74,23.75,13800.0,15.3287,15.3287,15.2901,15.2965,13800.0
2005-06-27 10:55:00,23.74,23.74,23.68,23.69,22100.0,15.2901,15.2901,15.2514,15.2578,22100.0
2005-06-27 11:00:00,23.68,23.68,23.63,23.64,19600.0,15.2514,15.2514,15.2192,15.2256,19600.0
2005-06-27 11:05:00,23.63,23.7,23.63,23.69,57100.0,15.2192,15.2643,15.2192,15.2578,57100.0
2005-06-27 11:10:00,23.7,23.7,23.58,23.59,32700.0,15.2643,15.2643,15.187,15.1934,32700.0
2005-06-27 11:15:00,23.59,23.64,23.56,23.63,40000.0,15.1934,15.2256,15.1741,15.2192,40000.0
2005-06-27 11:20:00,23.64,23.67,23.62,23.64,28900.0,15.2256,15.245,15.2128,15.2256,28900.0
2005-06-27 11:25:00,23.64,23.64,23.59,23.6,26400.0,15.2256,15.2256,15.1934,15.1999,26400.0
2005-06-27 11:30:00,23.59,23.64,23.58,23.61,62500.0,15.1934,15.2256,15.187,15.2063,62500.0
2005-06-27 11:35:00,23.6,23.61,23.53,23.55,25400.0,15.1999,15.2063,15.1548,15.1677,25400.0
2005-06-27 11:40:00,23.54,23.54,23.5,23.5,108000.0,15.1612,15.1612,15.1355,15.1355,108000.0
2005-06-27 11:45:00,23.5,23.53,23.5,23.53,23700.0,15.1355,15.1548,15.1355,15.1548,23700.0
2005-06-27 11:50:00,23.53,23.54,23.5,23.53,25500.0,15.1548,15.1612,15.1355,15.1548,25500.0
2005-06-27 11:55:00,23.52,23.52,23.5,23.51,24700.0,15.1484,15.1484,15.1355,15.1419,24700.0
2005-06-27 12:00:00,23.51,23.54,23.5,23.53,20400.0,15.1419,15.1612,15.1355,15.1548,20400.0
2005-06-27 12:05:00,23.53,23.58,23.53,23.58,16000.0,15.1548,15.187,15.1548,15.187,16000.0
2005-06-27 12:10:00,23.58,23.63,23.58,23.59,38200.0,15.187,15.2192,15.187,15.1934,38200.0
2005-06-27 12:15:00,23.58,23.6,23.58,23.59,13000.0,15.187,15.1999,15.187,15.1934,13000.0
2005-06-27 12:20:00,23.59,23.59,23.53,23.55,17000.0,15.1934,15.1934,15.1548,15.1677,17000.0
2005-06-27 12:25:00,23.55,23.55,23.5,23.51,14400.0,15.1677,15.1677,15.1355,15.1419,14400.0
2005-06-27 12:30:00,23.5,23.51,23.5,23.51,29300.0,15.1355,15.1419,15.1355,15.1419,29300.0
2005-06-27 12:35:00,23.5,23.52,23.48,23.49,23400.0,15.1355,15.1484,15.1226,15.129,23400.0
2005-06-27 12:40:00,23.49,23.5,23.46,23.47,36600.0,15.129,15.1355,15.1097,15.1162,36600.0
2005-06-27 12:45:00,23.47,23.47,23.45,23.45,12400.0,15.1162,15.1162,15.1033,15.1033,12400.0
2005-06-27 12:50:00,23.45,23.45,23.4,23.42,42100.0,15.1033,15.1033,15.0711,15.084,42100.0
2005-06-27 12:55:00,23.43,23.43,23.36,23.38,20300.0,15.0904,15.0904,15.0453,15.0582,20300.0
2005-06-27 13:00:00,23.38,23.38,23.32,23.33,25500.0,15.0582,15.0582,15.0195,15.026,25500.0
2005-06-27 13:05:00,23.33,23.38,23.33,23.36,18900.0,15.026,15.0582,15.026,15.0453,18900.0
2005-06-27 13:10:00,23.36,23.37,23.32,23.34,17900.0,15.0453,15.0517,15.0195,15.0324,17900.0
2005-06-27 13:15:00,23.35,23.35,23.29,23.32,18500.0,15.0389,15.0389,15.0002,15.0195,18500.0
2005-06-27 13:20:00,23.32,23.35,23.32,23.32,12000.0,15.0195,15.0389,15.0195,15.0195,12000.0
2005-06-27 13:25:00,23.32,23.32,23.29,23.31,20100.0,15.0195,15.0195,15.0002,15.0131,20100.0
2005-06-27 13:30:00,23.32,23.38,23.31,23.38,20200.0,15.0195,15.0582,15.0131,15.0582,20200.0
2005-06-27 13:35:00,23.37,23.38,23.35,23.36,15800.0,15.0517,15.0582,15.0389,15.0453,15800.0
2005-06-27 13:40:00,23.36,23.37,23.32,23.34,13800.0,15.0453,15.0517,15.0195,15.0324,13800.0
2005-06-27 13:45:00,23.33,23.33,23.29,23.31,20200.0,15.026,15.026,15.0002,15.0131,20200.0
2005-06-27 13:50:00,23.3,23.3,23.26,23.27,13200.0,15.0067,15.0067,14.9809,14.9873,13200.0
2005-06-27 13:55:00,23.26,23.28,23.25,23.25,21400.0,14.9809,14.9938,14.9745,14.9745,21400.0
2005-06-27 14:00:00,23.25,23.31,23.25,23.31,22600.0,14.9745,15.0131,14.9745,15.0131,22600.0
2005-06-27 14:05:00,23.32,23.32,23.26,23.27,21900.0,15.0195,15.0195,14.9809,14.9873,21900.0
2005-06-27 14:10:00,23.27,23.3,23.26,23.26,9900.0,14.9873,15.0067,14.9809,14.9809,9900.0
2005-06-27 14:15:00,23.24,23.27,23.23,23.24,19500.0,14.968,14.9873,14.9616,14.968,19500.0
2005-06-27 14:20:00,23.24,23.29,23.24,23.25,9800.0,14.968,15.0002,14.968,14.9745,9800.0
2005-06-27 14:25:00,23.25,23.26,23.23,23.23,12400.0,14.9745,14.9809,14.9616,14.9616,12400.0
2005-06-27 14:30:00,23.23,23.26,23.22,23.26,15700.0,14.9616,14.9809,14.9551,14.9809,15700.0
2005-06-27 14:35:00,23.25,23.26,23.22,23.22,12400.0,14.9745,14.9809,14.9551,14.9551,12400.0
2005-06-27 14:40:00,23.22,23.27,23.22,23.24,15400.0,14.9551,14.9873,14.9551,14.968,15400.0
2005-06-27 14:45:00,23.24,23.24,23.21,23.21,21900.0,14.968,14.968,14.9487,14.9487,21900.0
2005-06-27 14:50:00,23.21,23.26,23.2,23.23,32500.0,14.9487,14.9809,14.9423,14.9616,32500.0
2005-06-27 14:55:00,23.23,23.28,23.23,23.26,16500.0,14.9616,14.9938,14.9616,14.9809,16500.0
2005-06-27 15:00:00,23.26,23.26,23.24,23.24,24400.0,14.9809,14.9809,14.968,14.968,24400.0
2005-06-27 15:05:00,23.23,23.24,23.22,23.23,28900.0,14.9616,14.968,14.9551,14.9616,28900.0
2005-06-27 15:10:00,23.23,23.25,23.22,23.22,40400.0,14.9616,14.9745,14.9551,14.9551,40400.0
2005-06-27 15:15:00,23.23,23.27,23.21,23.27,43100.0,14.9616,14.9873,14.9487,14.9873,43100.0
2005-06-27 15:20:00,23.27,23.29,23.26,23.29,44600.0,14.9873,15.0002,14.9809,15.0002,44600.0
2005-06-27 15:25:00,23.29,23.3,23.26,23.27,57000.0,15.0002,15.0067,14.9809,14.9873,57000.0
2005-06-27 15:30:00,23.26,23.27,23.24,23.26,37100.0,14.9809,14.9873,14.968,14.9809,37100.0
2005-06-27 15:35:00,23.26,23.29,23.26,23.27,43100.0,14.9809,15.0002,14.9809,14.9873,43100.0
2005-06-27 15:40:00,23.26,23.3,23.26,23.3,72100.0,14.9809,15.0067,14.9809,15.0067,72100.0
2005-06-27 15:45:00,23.3,23.31,23.3,23.31,55600.0,15.0067,15.0131,15.0067,15.0131,55600.0
2005-06-27 15:50:00,23.3,23.34,23.3,23.34,53400.0,15.0067,15.0324,15.0067,15.0324,53400.0
2005-06-27 15:55:00,23.35,23.35,23.31,23.34,106700.0,15.0389,15.0389,15.0131,15.0324,106700.0
2005-06-28 09:30:00,23.35,23.35,23.28,23.3,43500.0,15.0389,15.0389,14.9938,15.0067,43500.0
2005-06-28 09:35:00,23.32,23.35,23.32,23.35,23200.0,15.0195,15.0389,15.0195,15.0389,23200.0
2005-06-28 09:40:00,23.35,23.35,23.31,23.35,37700.0,15.0389,15.0389,15.0131,15.0389,37700.0
2005-06-28 09:45:00,23.35,23.37,23.34,23.37,52600.0,15.0389,15.0517,15.0324,15.0517,52600.0
2005-06-28 09:50:00,23.37,23.45,23.37,23.44,22800.0,15.0517,15.1033,15.0517,15.0968,22800.0
2005-06-28 09:55:00,23.44,23.49,23.44,23.45,23300.0,15.0968,15.129,15.0968,15.1033,23300.0
2005-06-28 10:00:00,23.45,23.5,23.45,23.47,23500.0,15.1033,15.1355,15.1033,15.1162,23500.0
2005-06-28 10:05:00,23.47,23.51,23.47,23.51,34300.0,15.1162,15.1419,15.1162,15.1419,34300.0
2005-06-28 10:10:00,23.5,23.52,23.5,23.52,21000.0,15.1355,15.1484,15.1355,15.1484,21000.0
2005-06-28 10:15:00,23.52,23.53,23.5,23.52,26400.0,15.1484,15.1548,15.1355,15.1484,26400.0
2005-06-28 10:20:00,23.52,23.52,23.49,23.49,18600.0,15.1484,15.1484,15.129,15.129,18600.0
2005-06-28 10:25:00,23.48,23.5,23.47,23.49,19700.0,15.1226,15.1355,15.1162,15.129,19700.0
2005-06-28 10:30:00,23.49,23.5,23.48,23.49,15000.0,15.129,15.1355,15.1226,15.129,15000.0
2005-06-28 10:35:00,23.49,23.53,23.48,23.52,48900.0,15.129,15.1548,15.1226,15.1484,48900.0
2005-06-28 10:40:00,23.52,23.53,23.5,23.51,55800.0,15.1484,15.1548,15.1355,15.1419,55800.0
2005-06-28 10:45:00,23.51,23.51,23.48,23.5,7100.0,15.1419,15.1419,15.1226,15.1355,7100.0
2005-06-28 10:50:00,23.5,23.51,23.48,23.51,13500.0,15.1355,15.1419,15.1226,15.1419,13500.0
2005-06-28 10:55:00,23.51,23.51,23.47,23.48,27600.0,15.1419,15.1419,15.1162,15.1226,27600.0
2005-06-28 11:00:00,23.47,23.5,23.47,23.49,8300.0,15.1162,15.1355,15.1162,15.129,8300.0
2005-06-28 11:05:00,23.48,23.49,23.47,23.49,17900.0,15.1226,15.129,15.1162,15.129,17900.0
2005-06-28 11:10:00,23.49,23.49,23.46,23.47,10300.0,15.129,15.129,15.1097,15.1162,10300.0
2005-06-28 11:15:00,23.47,23.48,23.41,23.45,5900.0,15.1162,15.1226,15.0775,15.1033,5900.0
2005-06-28 11:20:00,23.43,23.44,23.41,23.43,9100.0,15.0904,15.0968,15.0775,15.0904,9100.0
2005-06-28 11:25:00,23.43,23.44,23.38,23.42,77900.0,15.0904,15.0968,15.0582,15.084,77900.0
2005-06-28 11:30:00,23.42,23.48,23.42,23.48,20800.0,15.084,15.1226,15.084,15.1226,20800.0
2005-06-28 11:35:00,23.48,23.52,23.47,23.48,7200.0,15.1226,15.1484,15.1162,15.1226,7200.0
2005-06-28 11:40:00,23.47,23.51,23.47,23.48,6700.0,15.1162,15.1419,15.1162,15.1226,6700.0
2005-06-28 11:45:00,23.49,23.5,23.48,23.5,9300.0,15.129,15.1355,15.1226,15.1355,9300.0
2005-06-28 11:50:00,23.5,23.52,23.48,23.48,13900.0,15.1355,15.1484,15.1226,15.1226,13900.0
2005-06-28 11:55:00,23.48,23.5,23.47,23.5,8900.0,15.1226,15.1355,15.1162,15.1355,8900.0
2005-06-28 12:00:00,23.49,23.5,23.47,23.49,7700.0,15.129,15.1355,15.1162,15.129,7700.0
2005-06-28 12:05:00,23.49,23.5,23.48,23.48,3200.0,15.129,15.1355,15.1226,15.1226,3200.0
2005-06-28 12:10:00,23.48,23.49,23.45,23.46,9200.0,15.1226,15.129,15.1033,15.1097,9200.0
2005-06-28 12:15:00,23.46,23.48,23.46,23.46,6500.0,15.1097,15.1226,15.1097,15.1097,6500.0
2005-06-28 12:20:00,23.47,23.47,23.46,23.47,25200.0,15.1162,15.1162,15.1097,15.1162,25200.0
2005-06-28 12:25:00,23.47,23.47,23.45,23.45,16500.0,15.1162,15.1162,15.1033,15.1033,16500.0
2005-06-28 12:30:00,23.45,23.45,23.43,23.45,8500.0,15.1033,15.1033,15.0904,15.1033,8500.0
2005-06-28 12:35:00,23.45,23.45,23.4,23.41,15400.0,15.1033,15.1033,15.0711,15.0775,15400.0
2005-06-28 12:40:00,23.41,23.41,23.4,23.41,15800.0,15.0775,15.0775,15.0711,15.0775,15800.0
2005-06-28 12:45:00,23.41,23.43,23.4,23.42,16900.0,15.0775,15.0904,15.0711,15.084,16900.0
2005-06-28 12:50:00,23.42,23.42,23.39,23.39,7400.0,15.084,15.084,15.0646,15.0646,7400.0
2005-06-28 12:55:00,23.4,23.41,23.4,23.4,5600.0,15.0711,15.0775,15.0711,15.0711,5600.0
2005-06-28 13:00:00,23.4,23.45,23.39,23.45,7100.0,15.0711,15.1033,15.0646,15.1033,7100.0
2005-06-28 13:05:00,23.44,23.45,23.42,23.43,30700.0,15.0968,15.1033,15.084,15.0904,30700.0
2005-06-28 13:10:00,23.44,23.49,23.44,23.48,14400.0,15.0968,15.129,15.0968,15.1226,14400.0
2005-06-28 13:15:00,23.48,23.5,23.47,23.49,35800.0,15.1226,15.1355,15.1162,15.129,35800.0
2005-06-28 13:20:00,23.49,23.5,23.49,23.5,14100.0,15.129,15.1355,15.129,15.1355,14100.0
2005-06-28 13:25:00,23.5,23.5,23.48,23.49,19200.0,15.1355,15.1355,15.1226,15.129,19200.0
2005-06-28 13:30:00,23.49,23.49,23.47,23.47,38700.0,15.129,15.129,15.1162,15.1162,38700.0
2005-06-28 13:35:00,23.49,23.49,23.47,23.48,2600.0,15.129,15.129,15.1162,15.1226,2600.0
2005-06-28 13:40:00,23.48,23.48,23.47,23.48,5900.0,15.1226,15.1226,15.1162,15.1226,5900.0
2005-06-28 13:45:00,23.48,23.49,23.48,23.49,5000.0,15.1226,15.129,15.1226,15.129,5000.0
2005-06-28 13:50:00,23.49,23.49,23.48,23.49,9200.0,15.129,15.129,15.1226,15.129,9200.0
2005-06-28 13:55:00,23.48,23.49,23.46,23.47,10100.0,15.1226,15.129,15.1097,15.1162,10100.0
2005-06-28 14:00:00,23.47,23.48,23.47,23.47,13200.0,15.1162,15.1226,15.1162,15.1162,13200.0
2005-06-28 14:05:00,23.48,23.48,23.47,23.48,7300.0,15.1226,15.1226,15.1162,15.1226,7300.0
2005-06-28 14:10:00,23.49,23.5,23.47,23.5,17500.0,15.129,15.1355,15.1162,15.1355,17500.0
2005-06-28 14:15:00,23.49,23.5,23.49,23.5,6600.0,15.129,15.1355,15.129,15.1355,6600.0
2005-06-28 14:20:00,23.49,23.5,23.49,23.49,6100.0,15.129,15.1355,15.129,15.129,6100.0
2005-06-28 14:25:00,23.49,23.5,23.49,23.5,6600.0,15.129,15.1355,15.129,15.1355,6600.0
2005-06-28 14:30:00,23.5,23.5,23.48,23.5,17000.0,15.1355,15.1355,15.1226,15.1355,17000.0
2005-06-28 14:35:00,23.5,23.5,23.49,23.5,16100.0,15.1355,15.1355,15.129,15.1355,16100.0
2005-06-28 14:40:00,23.5,23.53,23.49,23.53,52000.0,15.1355,15.1548,15.129,15.1548,52000.0
2005-06-28 14:45:00,23.51,23.53,23.51,23.52,14900.0,15.1419,15.1548,15.1419,15.1484,14900.0
2005-06-28 14:50:00,23.52,23.53,23.51,23.52,11900.0,15.1484,15.1548,15.1419,15.1484,11900.0
2005-06-28 14:55:00,23.52,23.53,23.5,23.5,14900.0,15.1484,15.1548,15.1355,15.1355,14900.0
2005-06-28 15:00:00,23.5,23.51,23.49,23.51,36300.0,15.1355,15.1419,15.129,15.1419,36300.0
2005-06-28 15:05:00,23.51,23.51,23.49,23.5,150500.0,15.1419,15.1419,15.129,15.1355,150500.0
2005-06-28 15:10:00,23.5,23.51,23.47,23.48,36000.0,15.1355,15.1419,15.1162,15.1226,36000.0
2005-06-28 15:15:00,23.48,23.51,23.47,23.5,56700.0,15.1226,15.1419,15.1162,15.1355,56700.0
2005-06-28 15:20:00,23.5,23.5,23.48,23.49,40800.0,15.1355,15.1355,15.1226,15.129,40800.0
2005-06-28 15:25:00,23.49,23.49,23.47,23.48,48600.0,15.129,15.129,15.1162,15.1226,48600.0
2005-06-28 15:30:00,23.48,23.49,23.47,23.49,65500.0,15.1226,15.129,15.1162,15.129,65500.0
2005-06-28 15:35:00,23.48,23.5,23.47,23.49,60800.0,15.1226,15.1355,15.1162,15.129,60800.0
2005-06-28 15:40:00,23.49,23.49,23.46,23.48,47100.0,15.129,15.129,15.1097,15.1226,47100.0
2005-06-28 15:45:00,23.48,23.48,23.44,23.46,62500.0,15.1226,15.1226,15.0968,15.1097,62500.0
2005-06-28 15:50:00,23.47,23.5,23.46,23.49,53100.0,15.1162,15.1355,15.1097,15.129,53100.0
2005-06-28 15:55:00,23.5,23.5,23.42,23.46,74800.0,15.1355,15.1355,15.084,15.1097,74800.0
2005-06-29 09:30:00,23.45,23.58,23.45,23.57,26800.0,15.1033,15.187,15.1033,15.1806,26800.0
2005-06-29 09:35:00,23.52,23.57,23.45,23.45,8200.0,15.1484,15.1806,15.1033,15.1033,8200.0
2005-06-29 09:40:00,23.45,23.46,23.41,23.43,12300.0,15.1033,15.1097,15.0775,15.0904,12300.0
2005-06-29 09:45:00,23.45,23.51,23.44,23.49,17300.0,15.1033,15.1419,15.0968,15.129,17300.0
2005-06-29 09:50:00,23.48,23.49,23.43,23.43,8600.0,15.1226,15.129,15.0904,15.0904,8600.0
2005-06-29 09:55:00,23.43,23.49,23.34,23.35,15100.0,15.0904,15.129,15.0324,15.0389,15100.0
2005-06-29 10:00:00,23.35,23.44,23.35,23.41,11700.0,15.0389,15.0968,15.0389,15.0775,11700.0
2005-06-29 10:05:00,23.4,23.4,23.37,23.38,14300.0,15.0711,15.0711,15.0517,15.0582,14300.0
2005-06-29 10:10:00,23.38,23.39,23.33,23.33,13600.0,15.0582,15.0646,15.026,15.026,13600.0
2005-06-29 10:15:00,23.32,23.33,23.32,23.33,10600.0,15.0195,15.026,15.0195,15.026,10600.0
2005-06-29 10:20:00,23.34,23.37,23.34,23.36,8300.0,15.0324,15.0517,15.0324,15.0453,8300.0
2005-06-29 10:25:00,23.36,23.42,23.34,23.42,20900.0,15.0453,15.084,15.0324,15.084,20900.0
2005-06-29 10:30:00,23.4,23.49,23.4,23.48,24500.0,15.0711,15.129,15.0711,15.1226,24500.0
2005-06-29 10:35:00,23.49,23.5,23.43,23.43,14300.0,15.129,15.1355,15.0904,15.0904,14300.0
2005-06-29 10:40:00,23.42,23.47,23.42,23.45,10000.0,15.084,15.1162,15.084,15.1033,10000.0
2005-06-29 10:45:00,23.46,23.49,23.46,23.49,8700.0,15.1097,15.129,15.1097,15.129,8700.0
2005-06-29 10:50:00,23.49,23.49,23.46,23.48,10000.0,15.129,15.129,15.1097,15.1226,10000.0
2005-06-29 10:55:00,23.49,23.49,23.48,23.48,4600.0,15.129,15.129,15.1226,15.1226,4600.0
2005-06-29 11:00:00,23.47,23.47,23.42,23.42,9700.0,15.1162,15.1162,15.084,15.084,9700.0
2005-06-29 11:05:00,23.41,23.41,23.38,23.38,11500.0,15.0775,15.0775,15.0582,15.0582,11500.0
2005-06-29 11:10:00,23.38,23.38,23.34,23.35,6400.0,15.0582,15.0582,15.0324,15.0389,6400.0
2005-06-29 11:15:00,23.34,23.35,23.34,23.34,8100.0,15.0324,15.0389,15.0324,15.0324,8100.0
2005-06-29 11:20:00,23.35,23.36,23.34,23.35,16100.0,15.0389,15.0453,15.0324,15.0389,16100.0
2005-06-29 11:25:00,23.36,23.38,23.35,23.38,9000.0,15.0453,15.0582,15.0389,15.0582,9000.0
2005-06-29 11:30:00,23.37,23.38,23.37,23.37,5200.0,15.0517,15.0582,15.0517,15.0517,5200.0
2005-06-29 11:35:00,23.37,23.37,23.35,23.35,8200.0,15.0517,15.0517,15.0389,15.0389,8200.0
2005-06-29 11:40:00,23.36,23.36,23.35,23.36,3900.0,15.0453,15.0453,15.0389,15.0453,3900.0
2005-06-29 11:45:00,23.36,23.36,23.35,23.36,6600.0,15.0453,15.0453,15.0389,15.0453,6600.0
2005-06-29 11:50:00,23.35,23.35,23.34,23.35,12400.0,15.0389,15.0389,15.0324,15.0389,12400.0
2005-06-29 11:55:00,23.34,23.35,23.32,23.32,11200.0,15.0324,15.0389,15.0195,15.0195,11200.0
2005-06-29 12:00:00,23.32,23.34,23.31,23.33,11200.0,15.0195,15.0324,15.0131,15.026,11200.0
2005-06-29 12:05:00,23.32,23.33,23.29,23.3,20600.0,15.0195,15.026,15.0002,15.0067,20600.0
2005-06-29 12:10:00,23.3,23.3,23.29,23.3,10300.0,15.0067,15.0067,15.0002,15.0067,10300.0
2005-06-29 12:15:00,23.31,23.39,23.31,23.39,23800.0,15.0131,15.0646,15.0131,15.0646,23800.0
2005-06-29 12:20:00,23.39,23.4,23.38,23.39,4600.0,15.0646,15.0711,15.0582,15.0646,4600.0
2005-06-29 12:25:00,23.39,23.39,23.38,23.38,11200.0,15.0646,15.0646,15.0582,15.0582,11200.0
2005-06-29 12:30:00,23.39,23.4,23.38,23.39,16400.0,15.0646,15.0711,15.0582,15.0646,16400.0
2005-06-29 12:35:00,23.39,23.39,23.37,23.38,4200.0,15.0646,15.0646,15.0517,15.0582,4200.0
2005-06-29 12:40:00,23.38,23.38,23.37,23.37,9000.0,15.0582,15.0582,15.0517,15.0517,9000.0
2005-06-29 12:45:00,23.37,23.37,23.36,23.36,4800.0,15.0517,15.0517,15.0453,15.0453,4800.0
2005-06-29 12:50:00,23.36,23.39,23.36,23.39,8100.0,15.0453,15.0646,15.0453,15.0646,8100.0
2005-06-29 12:55:00,23.39,23.4,23.36,23.36,7800.0,15.0646,15.0711,15.0453,15.0453,7800.0
2005-06-29 13:00:00,23.36,23.36,23.35,23.35,4500.0,15.0453,15.0453,15.0389,15.0389,4500.0
2005-06-29 13:05:00,23.35,23.35,23.32,23.33,15500.0,15.0389,15.0389,15.0195,15.026,15500.0
2005-06-29 13:10:00,23.32,23.33,23.32,23.33,13200.0,15.0195,15.026,15.0195,15.026,13200.0
2005-06-29 13:15:00,23.33,23.33,23.31,23.32,9200.0,15.026,15.026,15.0131,15.0195,9200.0
2005-06-29 13:20:00,23.32,23.33,23.31,23.32,6900.0,15.0195,15.026,15.0131,15.0195,6900.0
2005-06-29 13:25:00,23.33,23.33,23.32,23.33,8200.0,15.026,15.026,15.0195,15.026,8200.0
2005-06-29 13:30:00,23.34,23.34,23.32,23.32,6100.0,15.0324,15.0324,15.0195,15.0195,6100.0
2005-06-29 13:35:00,23.31,23.31,23.27,23.27,11100.0,15.0131,15.0131,14.9873,14.9873,11100.0
2005-06-29 13:40:00,23.27,23.27,23.26,23.26,10300.0,14.9873,14.9873,14.9809,14.9809,10300.0
2005-06-29 13:45:00,23.26,23.26,23.2,23.21,20500.0,14.9809,14.9809,14.9423,14.9487,20500.0
2005-06-29 13:50:00,23.22,23.25,23.18,23.21,24600.0,14.9551,14.9745,14.9294,14.9487,24600.0
2005-06-29 13:55:00,23.21,23.25,23.21,23.24,21100.0,14.9487,14.9745,14.9487,14.968,21100.0
2005-06-29 14:00:00,23.24,23.25,23.22,23.23,13700.0,14.968,14.9745,14.9551,14.9616,13700.0
2005-06-29 14:05:00,23.25,23.26,23.23,23.23,6900.0,14.9745,14.9809,14.9616,14.9616,6900.0
2005-06-29 14:10:00,23.24,23.26,23.23,23.26,15400.0,14.968,14.9809,14.9616,14.9809,15400.0
2005-06-29 14:15:00,23.25,23.3,23.25,23.29,11500.0,14.9745,15.0067,14.9745,15.0002,11500.0
2005-06-29 14:20:00,23.29,23.29,23.27,23.28,10600.0,15.0002,15.0002,14.9873,14.9938,10600.0
2005-06-29 14:25:00,23.28,23.29,23.26,23.26,11600.0,14.9938,15.0002,14.9809,14.9809,11600.0
2005-06-29 14:30:00,23.26,23.29,23.26,23.29,9300.0,14.9809,15.0002,14.9809,15.0002,9300.0
2005-06-29 14:35:00,23.3,23.3,23.27,23.27,6300.0,15.0067,15.0067,14.9873,14.9873,6300.0
2005-06-29 14:40:00,23.27,23.3,23.27,23.28,10200.0,14.9873,15.0067,14.9873,14.9938,10200.0
2005-06-29 14:45:00,23.28,23.29,23.25,23.25,13500.0,14.9938,15.0002,14.9745,14.9745,13500.0
2005-06-29 14:50:00,23.25,23.27,23.24,23.25,22100.0,14.9745,14.9873,14.968,14.9745,22100.0
2005-06-29 14:55:00,23.26,23.26,23.22,23.23,20500.0,14.9809,14.9809,14.9551,14.9616,20500.0
2005-06-29 15:00:00,23.24,23.25,23.23,23.25,16800.0,14.968,14.9745,14.9616,14.9745,16800.0
2005-06-29 15:05:00,23.25,23.27,23.24,23.25,8800.0,14.9745,14.9873,14.968,14.9745,8800.0
2005-06-29 15:10:00,23.24,23.25,23.24,23.25,18400.0,14.968,14.9745,14.968,14.9745,18400.0
2005-06-29 15:15:00,23.25,23.26,23.24,23.25,13400.0,14.9745,14.9809,14.968,14.9745,13400.0
2005-06-29 15:20:00,23.25,23.28,23.25,23.27,21100.0,14.9745,14.9938,14.9745,14.9873,21100.0
2005-06-29 15:25:00,23.27,23.28,23.23,23.24,24100.0,14.9873,14.9938,14.9616,14.968,24100.0
2005-06-29 15:30:00,23.24,23.28,23.24,23.28,14100.0,14.968,14.9938,14.968,14.9938,14100.0
2005-06-29 15:35:00,23.28,23.28,23.23,23.24,29500.0,14.9938,14.9938,14.9616,14.968,29500.0
2005-06-29 15:40:00,23.24,23.24,23.2,23.2,41400.0,14.968,14.968,14.9423,14.9423,41400.0
2005-06-29 15:45:00,23.2,23.22,23.2,23.21,42900.0,14.9423,14.9551,14.9423,14.9487,42900.0
2005-06-29 15:50:00,23.21,23.22,23.19,23.2,35400.0,14.9487,14.9551,14.9358,14.9423,35400.0
2005-06-29 15:55:00,23.19,23.23,23.19,23.22,47400.0,14.9358,14.9616,14.9358,14.9551,47400.0
2005-06-30 09:30:00,23.08,23.16,23.08,23.13,86700.0,14.865,14.9165,14.865,14.8972,86700.0
2005-06-30 09:35:00,23.1,23.12,23.05,23.07,25900.0,14.8779,14.8907,14.8456,14.8585,25900.0
2005-06-30 09:40:00,23.06,23.07,22.99,23.01,40400.0,14.8521,14.8585,14.807,14.8199,40400.0
2005-06-30 09:45:00,23.0,23.02,22.96,23.01,25700.0,14.8134,14.8263,14.7877,14.8199,25700.0
2005-06-30 09:50:00,23.02,23.09,23.02,23.05,17400.0,14.8263,14.8714,14.8263,14.8456,17400.0
2005-06-30 09:55:00,23.06,23.09,23.06,23.06,25000.0,14.8521,14.8714,14.8521,14.8521,25000.0
2005-06-30 10:00:00,23.05,23.17,23.05,23.13,15400.0,14.8456,14.9229,14.8456,14.8972,15400.0
2005-06-30 10:05:00,23.15,23.19,23.13,23.19,7600.0,14.9101,14.9358,14.8972,14.9358,7600.0
2005-06-30 10:10:00,23.2,23.2,23.14,23.14,11500.0,14.9423,14.9423,14.9036,14.9036,11500.0
2005-06-30 10:15:00,23.13,23.14,23.12,23.12,6600.0,14.8972,14.9036,14.8907,14.8907,6600.0
2005-06-30 10:20:00,23.13,23.14,23.11,23.13,8500.0,14.8972,14.9036,14.8843,14.8972,8500.0
2005-06-30 10:25:00,23.13,23.15,23.11,23.12,6900.0,14.8972,14.9101,14.8843,14.8907,6900.0
2005-06-30 10:30:00,23.12,23.14,23.11,23.11,12000.0,14.8907,14.9036,14.8843,14.8843,12000.0
2005-06-30 10:35:00,23.11,23.14,23.11,23.13,13700.0,14.8843,14.9036,14.8843,14.8972,13700.0
2005-06-30 10:40:00,23.14,23.16,23.12,23.13,22500.0,14.9036,14.9165,14.8907,14.8972,22500.0
2005-06-30 10:45:00,23.11,23.15,23.11,23.15,6400.0,14.8843,14.9101,14.8843,14.9101,6400.0
2005-06-30 10:50:00,23.14,23.14,23.11,23.11,9700.0,14.9036,14.9036,14.8843,14.8843,9700.0
2005-06-30 10:55:00,23.11,23.12,23.06,23.08,10800.0,14.8843,14.8907,14.8521,14.865,10800.0
2005-06-30 11:00:00,23.08,23.09,23.03,23.05,15900.0,14.865,14.8714,14.8328,14.8456,15900.0
2005-06-30 11:05:00,23.04,23.06,23.02,23.05,10800.0,14.8392,14.8521,14.8263,14.8456,10800.0
2005-06-30 11:10:00,23.05,23.06,23.04,23.05,9100.0,14.8456,14.8521,14.8392,14.8456,9100.0
2005-06-30 11:15:00,23.05,23.1,23.05,23.09,8100.0,14.8456,14.8779,14.8456,14.8714,8100.0
2005-06-30 11:20:00,23.09,23.1,23.08,23.1,17600.0,14.8714,14.8779,14.865,14.8779,17600.0
2005-06-30 11:25:00,23.1,23.1,23.09,23.09,6200.0,14.8779,14.8779,14.8714,14.8714,6200.0
2005-06-30 11:30:00,23.09,23.14,23.09,23.13,7200.0,14.8714,14.9036,14.8714,14.8972,7200.0
2005-06-30 11:35:00,23.14,23.15,23.09,23.15,16200.0,14.9036,14.9101,14.8714,14.9101,16200.0
2005-06-30 11:40:00,23.14,23.17,23.12,23.12,8900.0,14.9036,14.9229,14.8907,14.8907,8900.0
2005-06-30 11:45:00,23.12,23.14,23.12,23.14,8200.0,14.8907,14.9036,14.8907,14.9036,8200.0
2005-06-30 11:50:00,23.13,23.13,23.11,23.13,4100.0,14.8972,14.8972,14.8843,14.8972,4100.0
2005-06-30 11:55:00,23.13,23.14,23.1,23.1,11600.0,14.8972,14.9036,14.8779,14.8779,11600.0
2005-06-30 12:00:00,23.11,23.13,23.1,23.11,4700.0,14.8843,14.8972,14.8779,14.8843,4700.0
2005-06-30 12:05:00,23.12,23.17,23.12,23.16,12200.0,14.8907,14.9229,14.8907,14.9165,12200.0
2005-06-30 12:10:00,23.18,23.18,23.15,23.15,7400.0,14.9294,14.9294,14.9101,14.9101,7400.0
2005-06-30 12:15:00,23.17,23.19,23.16,23.19,5700.0,14.9229,14.9358,14.9165,14.9358,5700.0
2005-06-30 12:20:00,23.19,23.19,23.17,23.17,12300.0,14.9358,14.9358,14.9229,14.9229,12300.0
2005-06-30 12:25:00,23.18,23.18,23.15,23.15,6500.0,14.9294,14.9294,14.9101,14.9101,6500.0
2005-06-30 12:30:00,23.16,23.19,23.16,23.18,4300.0,14.9165,14.9358,14.9165,14.9294,4300.0
2005-06-30 12:35:00,23.19,23.19,23.18,23.18,4700.0,14.9358,14.9358,14.9294,14.9294,4700.0
2005-06-30 12:40:00,23.17,23.18,23.16,23.16,4700.0,14.9229,14.9294,14.9165,14.9165,4700.0
2005-06-30 12:45:00,23.17,23.18,23.17,23.18,4400.0,14.9229,14.9294,14.9229,14.9294,4400.0
2005-06-30 12:50:00,23.18,23.18,23.16,23.17,4400.0,14.9294,14.9294,14.9165,14.9229,4400.0
2005-06-30 12:55:00,23.18,23.18,23.16,23.17,3000.0,14.9294,14.9294,14.9165,14.9229,3000.0
2005-06-30 13:00:00,23.16,23.17,23.16,23.16,1500.0,14.9165,14.9229,14.9165,14.9165,1500.0
2005-06-30 13:05:00,23.16,23.18,23.16,23.16,14300.0,14.9165,14.9294,14.9165,14.9165,14300.0
2005-06-30 13:10:00,23.17,23.17,23.1,23.11,6200.0,14.9229,14.9229,14.8779,14.8843,6200.0
2005-06-30 13:15:00,23.11,23.13,23.1,23.11,3700.0,14.8843,14.8972,14.8779,14.8843,3700.0
2005-06-30 13:20:00,23.12,23.12,23.1,23.1,4600.0,14.8907,14.8907,14.8779,14.8779,4600.0
2005-06-30 13:25:00,23.1,23.12,23.1,23.11,5900.0,14.8779,14.8907,14.8779,14.8843,5900.0
2005-06-30 13:30:00,23.11,23.12,23.08,23.09,14600.0,14.8843,14.8907,14.865,14.8714,14600.0
2005-06-30 13:35:00,23.09,23.1,23.08,23.1,14700.0,14.8714,14.8779,14.865,14.8779,14700.0
2005-06-30 13:40:00,23.1,23.12,23.1,23.12,8700.0,14.8779,14.8907,14.8779,14.8907,8700.0
2005-06-30 13:45:00,23.11,23.11,23.1,23.11,4700.0,14.8843,14.8843,14.8779,14.8843,4700.0
2005-06-30 13:50:00,23.11,23.13,23.1,23.13,8900.0,14.8843,14.8972,14.8779,14.8972,8900.0
2005-06-30 13:55:00,23.14,23.18,23.14,23.18,14800.0,14.9036,14.9294,14.9036,14.9294,14800.0
2005-06-30 14:00:00,23.17,23.19,23.16,23.19,6400.0,14.9229,14.9358,14.9165,14.9358,6400.0
2005-06-30 14:05:00,23.19,23.2,23.18,23.19,5700.0,14.9358,14.9423,14.9294,14.9358,5700.0
2005-06-30 14:10:00,23.19,23.2,23.18,23.19,8800.0,14.9358,14.9423,14.9294,14.9358,8800.0
2005-06-30 14:15:00,23.18,23.19,23.1,23.14,21400.0,14.9294,14.9358,14.8779,14.9036,21400.0
2005-06-30 14:20:00,23.15,23.15,23.01,23.04,21700.0,14.9101,14.9101,14.8199,14.8392,21700.0
2005-06-30 14:25:00,23.05,23.07,23.04,23.05,19400.0,14.8456,14.8585,14.8392,14.8456,19400.0
2005-06-30 14:30:00,23.05,23.08,23.01,23.02,90100.0,14.8456,14.865,14.8199,14.8263,90100.0
2005-06-30 14:35:00,23.02,23.03,22.96,22.96,40900.0,14.8263,14.8328,14.7877,14.7877,40900.0
2005-06-30 14:40:00,22.96,23.01,22.96,22.99,19900.0,14.7877,14.8199,14.7877,14.807,19900.0
2005-06-30 14:45:00,22.99,23.04,22.99,23.04,30700.0,14.807,14.8392,14.807,14.8392,30700.0
2005-06-30 14:50:00,23.05,23.06,22.95,23.01,18100.0,14.8456,14.8521,14.7812,14.8199,18100.0
2005-06-30 14:55:00,23.03,23.06,23.02,23.06,23000.0,14.8328,14.8521,14.8263,14.8521,23000.0
2005-06-30 15:00:00,23.07,23.09,23.05,23.09,19000.0,14.8585,14.8714,14.8456,14.8714,19000.0
2005-06-30 15:05:00,23.09,23.11,23.05,23.07,41700.0,14.8714,14.8843,14.8456,14.8585,41700.0
2005-06-30 15:10:00,23.1,23.1,23.04,23.08,32500.0,14.8779,14.8779,14.8392,14.865,32500.0
2005-06-30 15:15:00,23.07,23.1,23.07,23.09,14500.0,14.8585,14.8779,14.8585,14.8714,14500.0
2005-06-30 15:20:00,23.09,23.1,23.02,23.03,32800.0,14.8714,14.8779,14.8263,14.8328,32800.0
2005-06-30 15:25:00,23.04,23.07,23.03,23.07,27600.0,14.8392,14.8585,14.8328,14.8585,27600.0
2005-06-30 15:30:00,23.06,23.08,23.0,23.03,36100.0,14.8521,14.865,14.8134,14.8328,36100.0
2005-06-30 15:35:00,23.02,23.06,23.02,23.05,41600.0,14.8263,14.8521,14.8263,14.8456,41600.0
2005-06-30 15:40:00,23.06,23.07,23.0,23.01,54100.0,14.8521,14.8585,14.8134,14.8199,54100.0
2005-06-30 15:45:00,23.01,23.03,22.99,23.03,31800.0,14.8199,14.8328,14.807,14.8328,31800.0
2005-06-30 15:50:00,23.02,23.04,23.0,23.0,34000.0,14.8263,14.8392,14.8134,14.8134,34000.0
2005-06-30 15:55:00,23.01,23.02,22.95,22.98,51900.0,14.8199,14.8263,14.7812,14.8006,51900.0
2005-07-01 09:30:00,23.2,23.2,23.15,23.15,43500.0,14.9423,14.9423,14.9101,14.9101,43500.0
2005-07-01 09:35:00,23.15,23.17,23.14,23.14,4800.0,14.9101,14.9229,14.9036,14.9036,4800.0
2005-07-01 09:40:00,23.13,23.18,23.13,23.17,10900.0,14.8972,14.9294,14.8972,14.9229,10900.0
2005-07-01 09:45:00,23.19,23.31,23.19,23.28,45100.0,14.9358,15.0131,14.9358,14.9938,45100.0
2005-07-01 09:50:00,23.28,23.42,23.28,23.42,58200.0,14.9938,15.084,14.9938,15.084,58200.0
2005-07-01 09:55:00,23.42,23.47,23.4,23.4,89100.0,15.084,15.1162,15.0711,15.0711,89100.0
2005-07-01 10:00:00,23.41,23.46,23.37,23.45,45000.0,15.0775,15.1097,15.0517,15.1033,45000.0
2005-07-01 10:05:00,23.47,23.55,23.47,23.54,36800.0,15.1162,15.1677,15.1162,15.1612,36800.0
2005-07-01 10:10:00,23.55,23.55,23.48,23.48,57300.0,15.1677,15.1677,15.1226,15.1226,57300.0
2005-07-01 10:15:00,23.48,23.49,23.41,23.44,26600.0,15.1226,15.129,15.0775,15.0968,26600.0
2005-07-01 10:20:00,23.43,23.47,23.43,23.47,20000.0,15.0904,15.1162,15.0904,15.1162,20000.0
2005-07-01 10:25:00,23.44,23.49,23.43,23.48,10700.0,15.0968,15.129,15.0904,15.1226,10700.0
2005-07-01 10:30:00,23.47,23.52,23.47,23.52,40200.0,15.1162,15.1484,15.1162,15.1484,40200.0
2005-07-01 10:35:00,23.52,23.52,23.47,23.49,17300.0,15.1484,15.1484,15.1162,15.129,17300.0
2005-07-01 10:40:00,23.5,23.5,23.45,23.47,18700.0,15.1355,15.1355,15.1033,15.1162,18700.0
2005-07-01 10:45:00,23.45,23.47,23.45,23.46,60200.0,15.1033,15.1162,15.1033,15.1097,60200.0
2005-07-01 10:50:00,23.47,23.48,23.45,23.48,10500.0,15.1162,15.1226,15.1033,15.1226,10500.0
2005-07-01 10:55:00,23.48,23.49,23.45,23.49,17700.0,15.1226,15.129,15.1033,15.129,17700.0
2005-07-01 11:00:00,23.48,23.49,23.44,23.45,25100.0,15.1226,15.129,15.0968,15.1033,25100.0
2005-07-01 11:05:00,23.44,23.47,23.44,23.46,24700.0,15.0968,15.1162,15.0968,15.1097,24700.0
2005-07-01 11:10:00,23.46,23.49,23.46,23.48,37400.0,15.1097,15.129,15.1097,15.1226,37400.0
2005-07-01 11:15:00,23.48,23.49,23.46,23.49,8800.0,15.1226,15.129,15.1097,15.129,8800.0
2005-07-01 11:20:00,23.49,23.49,23.48,23.48,13200.0,15.129,15.129,15.1226,15.1226,13200.0
2005-07-01 11:25:00,23.49,23.5,23.47,23.48,8600.0,15.129,15.1355,15.1162,15.1226,8600.0
2005-07-01 11:30:00,23.47,23.47,23.43,23.44,13100.0,15.1162,15.1162,15.0904,15.0968,13100.0
2005-07-01 11:35:00,23.45,23.45,23.43,23.44,57300.0,15.1033,15.1033,15.0904,15.0968,57300.0
2005-07-01 11:40:00,23.43,23.46,23.43,23.45,22800.0,15.0904,15.1097,15.0904,15.1033,22800.0
2005-07-01 11:45:00,23.45,23.47,23.44,23.46,8800.0,15.1033,15.1162,15.0968,15.1097,8800.0
2005-07-01 11:50:00,23.47,23.49,23.47,23.49,67300.0,15.1162,15.129,15.1162,15.129,67300.0
2005-07-01 11:55:00,23.49,23.51,23.46,23.46,17500.0,15.129,15.1419,15.1097,15.1097,17500.0
2005-07-01 12:00:00,23.46,23.5,23.45,23.5,9300.0,15.1097,15.1355,15.1033,15.1355,9300.0
2005-07-01 12:05:00,23.5,23.51,23.48,23.48,19300.0,15.1355,15.1419,15.1226,15.1226,19300.0
2005-07-01 12:10:00,23.48,23.53,23.48,23.53,4300.0,15.1226,15.1548,15.1226,15.1548,4300.0
2005-07-01 12:15:00,23.53,23.53,23.47,23.49,8700.0,15.1548,15.1548,15.1162,15.129,8700.0
2005-07-01 12:20:00,23.48,23.55,23.48,23.53,6800.0,15.1226,15.1677,15.1226,15.1548,6800.0
2005-07-01 12:25:00,23.53,23.54,23.51,23.52,16000.0,15.1548,15.1612,15.1419,15.1484,16000.0
2005-07-01 12:30:00,23.52,23.54,23.52,23.54,11300.0,15.1484,15.1612,15.1484,15.1612,11300.0
2005-07-01 12:35:00,23.53,23.55,23.52,23.54,8200.0,15.1548,15.1677,15.1484,15.1612,8200.0
2005-07-01 12:40:00,23.52,23.52,23.48,23.48,9400.0,15.1484,15.1484,15.1226,15.1226,9400.0
2005-07-01 12:45:00,23.47,23.48,23.45,23.45,5100.0,15.1162,15.1226,15.1033,15.1033,5100.0
2005-07-01 12:50:00,23.46,23.47,23.45,23.46,7500.0,15.1097,15.1162,15.1033,15.1097,7500.0
2005-07-01 12:55:00,23.46,23.48,23.45,23.47,7500.0,15.1097,15.1226,15.1033,15.1162,7500.0
2005-07-01 13:00:00,23.47,23.47,23.45,23.46,16300.0,15.1162,15.1162,15.1033,15.1097,16300.0
2005-07-01 13:05:00,23.46,23.46,23.45,23.45,9400.0,15.1097,15.1097,15.1033,15.1033,9400.0
2005-07-01 13:10:00,23.46,23.46,23.45,23.45,10000.0,15.1097,15.1097,15.1033,15.1033,10000.0
2005-07-01 13:15:00,23.45,23.48,23.45,23.48,12900.0,15.1033,15.1226,15.1033,15.1226,12900.0
2005-07-01 13:20:00,23.46,23.49,23.46,23.49,7400.0,15.1097,15.129,15.1097,15.129,7400.0
2005-07-01 13:25:00,23.48,23.49,23.46,23.46,6700.0,15.1226,15.129,15.1097,15.1097,6700.0
2005-07-01 13:30:00,23.46,23.48,23.45,23.46,6300.0,15.1097,15.1226,15.1033,15.1097,6300.0
2005-07-01 13:35:00,23.46,23.47,23.45,23.46,4600.0,15.1097,15.1162,15.1033,15.1097,4600.0
2005-07-01 13:40:00,23.46,23.47,23.45,23.46,4700.0,15.1097,15.1162,15.1033,15.1097,4700.0
2005-07-01 13:45:00,23.46,23.47,23.46,23.47,5400.0,15.1097,15.1162,15.1097,15.1162,5400.0
2005-07-01 13:50:00,23.47,23.48,23.46,23.47,4600.0,15.1162,15.1226,15.1097,15.1162,4600.0
2005-07-01 13:55:00,23.47,23.47,23.46,23.47,1800.0,15.1162,15.1162,15.1097,15.1162,1800.0
2005-07-01 14:00:00,23.46,23.48,23.46,23.47,4100.0,15.1097,15.1226,15.1097,15.1162,4100.0
2005-07-01 14:05:00,23.48,23.48,23.46,23.47,6300.0,15.1226,15.1226,15.1097,15.1162,6300.0
2005-07-01 14:10:00,23.46,23.47,23.43,23.43,47500.0,15.1097,15.1162,15.0904,15.0904,47500.0
2005-07-01 14:15:00,23.43,23.44,23.42,23.42,5200.0,15.0904,15.0968,15.084,15.084,5200.0
2005-07-01 14:20:00,23.43,23.45,23.43,23.44,4500.0,15.0904,15.1033,15.0904,15.0968,4500.0
2005-07-01 14:25:00,23.44,23.45,23.44,23.44,2200.0,15.0968,15.1033,15.0968,15.0968,2200.0
2005-07-01 14:30:00,23.44,23.45,23.44,23.45,14100.0,15.0968,15.1033,15.0968,15.1033,14100.0
2005-07-01 14:35:00,23.44,23.45,23.44,23.44,3000.0,15.0968,15.1033,15.0968,15.0968,3000.0
2005-07-01 14:40:00,23.45,23.47,23.45,23.45,22900.0,15.1033,15.1162,15.1033,15.1033,22900.0
2005-07-01 14:45:00,23.44,23.47,23.44,23.46,40800.0,15.0968,15.1162,15.0968,15.1097,40800.0
2005-07-01 14:50:00,23.46,23.46,23.45,23.45,5300.0,15.1097,15.1097,15.1033,15.1033,5300.0
2005-07-01 14:55:00,23.45,23.46,23.45,23.45,8500.0,15.1033,15.1097,15.1033,15.1033,8500.0
2005-07-01 15:00:00,23.45,23.46,23.41,23.42,31500.0,15.1033,15.1097,15.0775,15.084,31500.0
2005-07-01 15:05:00,23.41,23.42,23.4,23.4,9800.0,15.0775,15.084,15.0711,15.0711,9800.0
2005-07-01 15:10:00,23.41,23.43,23.4,23.41,16000.0,15.0775,15.0904,15.0711,15.0775,16000.0
2005-07-01 15:15:00,23.41,23.43,23.41,23.41,8300.0,15.0775,15.0904,15.0775,15.0775,8300.0
2005-07-01 15:20:00,23.42,23.42,23.4,23.42,19400.0,15.084,15.084,15.0711,15.084,19400.0
2005-07-01 15:25:00,23.42,23.43,23.4,23.4,29700.0,15.084,15.0904,15.0711,15.0711,29700.0
2005-07-01 15:30:00,23.4,23.4,23.38,23.38,18600.0,15.0711,15.0711,15.0582,15.0582,18600.0
2005-07-01 15:35:00,23.4,23.4,23.37,23.37,29100.0,15.0711,15.0711,15.0517,15.0517,29100.0
2005-07-01 15:40:00,23.37,23.39,23.35,23.36,16800.0,15.0517,15.0646,15.0389,15.0453,16800.0
2005-07-01 15:45:00,23.38,23.41,23.38,23.4,21600.0,15.0582,15.0775,15.0582,15.0711,21600.0
2005-07-01 15:50:00,23.4,23.41,23.37,23.4,19200.0,15.0711,15.0775,15.0517,15.0711,19200.0
2005-07-01 15:55:00,23.41,23.42,23.4,23.4,16500.0,15.0775,15.084,15.0711,15.0711,16500.0
2005-07-05 09:30:00,23.26,23.26,23.18,23.19,43000.0,14.9809,14.9809,14.9294,14.9358,43000.0
2005-07-05 09:35:00,23.19,23.2,23.13,23.17,46800.0,14.9358,14.9423,14.8972,14.9229,46800.0
2005-07-05 09:40:00,23.2,23.28,23.2,23.24,32500.0,14.9423,14.9938,14.9423,14.968,32500.0
2005-07-05 09:45:00,23.25,23.32,23.23,23.32,17500.0,14.9745,15.0195,14.9616,15.0195,17500.0
2005-07-05 09:50:00,23.32,23.35,23.31,23.33,19800.0,15.0195,15.0389,15.0131,15.026,19800.0
2005-07-05 09:55:00,23.34,23.34,23.3,23.31,16100.0,15.0324,15.0324,15.0067,15.0131,16100.0
2005-07-05 10:00:00,23.3,23.36,23.3,23.36,11100.0,15.0067,15.0453,15.0067,15.0453,11100.0
2005-07-05 10:05:00,23.37,23.4,23.34,23.4,18000.0,15.0517,15.0711,15.0324,15.0711,18000.0
2005-07-05 10:10:00,23.42,23.5,23.42,23.49,19000.0,15.084,15.1355,15.084,15.129,19000.0
2005-07-05 10:15:00,23.5,23.57,23.49,23.53,11900.0,15.1355,15.1806,15.129,15.1548,11900.0
2005-07-05 10:20:00,23.53,23.55,23.53,23.55,9400.0,15.1548,15.1677,15.1548,15.1677,9400.0
2005-07-05 10:25:00,23.54,23.58,23.53,23.56,19800.0,15.1612,15.187,15.1548,15.1741,19800.0
2005-07-05 10:30:00,23.57,23.63,23.57,23.58,18400.0,15.1806,15.2192,15.1806,15.187,18400.0
2005-07-05 10:35:00,23.6,23.65,23.6,23.65,8900.0,15.1999,15.2321,15.1999,15.2321,8900.0
2005-07-05 10:40:00,23.65,23.75,23.65,23.72,22300.0,15.2321,15.2965,15.2321,15.2772,22300.0
2005-07-05 10:45:00,23.72,23.8,23.72,23.78,28800.0,15.2772,15.3287,15.2772,15.3158,28800.0
2005-07-05 10:50:00,23.78,23.79,23.73,23.78,16500.0,15.3158,15.3223,15.2836,15.3158,16500.0
2005-07-05 10:55:00,23.77,23.77,23.72,23.72,11100.0,15.3094,15.3094,15.2772,15.2772,11100.0
2005-07-05 11:00:00,23.73,23.77,23.72,23.73,15500.0,15.2836,15.3094,15.2772,15.2836,15500.0
2005-07-05 11:05:00,23.73,23.73,23.69,23.72,17600.0,15.2836,15.2836,15.2578,15.2772,17600.0
2005-07-05 11:10:00,23.72,23.76,23.7,23.74,12900.0,15.2772,15.3029,15.2643,15.2901,12900.0
2005-07-05 11:15:00,23.75,23.75,23.73,23.74,14400.0,15.2965,15.2965,15.2836,15.2901,14400.0
2005-07-05 11:20:00,23.75,23.75,23.66,23.68,24800.0,15.2965,15.2965,15.2385,15.2514,24800.0
2005-07-05 11:25:00,23.69,23.7,23.66,23.67,15100.0,15.2578,15.2643,15.2385,15.245,15100.0
2005-07-05 11:30:00,23.68,23.71,23.67,23.7,13300.0,15.2514,15.2707,15.245,15.2643,13300.0
2005-07-05 11:35:00,23.7,23.7,23.67,23.68,9500.0,15.2643,15.2643,15.245,15.2514,9500.0
2005-07-05 11:40:00,23.68,23.68,23.65,23.66,43700.0,15.2514,15.2514,15.2321,15.2385,43700.0
2005-07-05 11:45:00,23.66,23.66,23.65,23.65,4300.0,15.2385,15.2385,15.2321,15.2321,4300.0
2005-07-05 11:50:00,23.65,23.65,23.64,23.65,21100.0,15.2321,15.2321,15.2256,15.2321,21100.0
2005-07-05 11:55:00,23.64,23.66,23.62,23.62,17000.0,15.2256,15.2385,15.2128,15.2128,17000.0
2005-07-05 12:00:00,23.63,23.69,23.63,23.67,10700.0,15.2192,15.2578,15.2192,15.245,10700.0
2005-07-05 12:05:00,23.67,23.68,23.67,23.67,5200.0,15.245,15.2514,15.245,15.245,5200.0
2005-07-05 12:10:00,23.66,23.67,23.66,23.66,3700.0,15.2385,15.245,15.2385,15.2385,3700.0
2005-07-05 12:15:00,23.66,23.7,23.66,23.66,10000.0,15.2385,15.2643,15.2385,15.2385,10000.0
2005-07-05 12:20:00,23.66,23.69,23.66,23.67,8200.0,15.2385,15.2578,15.2385,15.245,8200.0
2005-07-05 12:25:00,23.68,23.8,23.68,23.8,19400.0,15.2514,15.3287,15.2514,15.3287,19400.0
2005-07-05 12:30:00,23.79,23.79,23.74,23.74,18400.0,15.3223,15.3223,15.2901,15.2901,18400.0
2005-07-05 12:35:00,23.75,23.77,23.74,23.77,3700.0,15.2965,15.3094,15.2901,15.3094,3700.0
2005-07-05 12:40:00,23.77,23.8,23.76,23.77,29800.0,15.3094,15.3287,15.3029,15.3094,29800.0
2005-07-05 12:45:00,23.78,23.79,23.76,23.77,4400.0,15.3158,15.3223,15.3029,15.3094,4400.0
2005-07-05 12:50:00,23.76,23.77,23.75,23.76,8600.0,15.3029,15.3094,15.2965,15.3029,8600.0
2005-07-05 12:55:00,23.76,23.77,23.76,23.77,4300.0,15.3029,15.3094,15.3029,15.3094,4300.0
2005-07-05 13:00:00,23.76,23.76,23.72,23.73,19400.0,15.3029,15.3029,15.2772,15.2836,19400.0
2005-07-05 13:05:00,23.73,23.75,23.73,23.75,25000.0,15.2836,15.2965,15.2836,15.2965,25000.0
2005-07-05 13:10:00,23.75,23.76,23.75,23.75,5800.0,15.2965,15.3029,15.2965,15.2965,5800.0
2005-07-05 13:15:00,23.76,23.79,23.75,23.77,16100.0,15.3029,15.3223,15.2965,15.3094,16100.0
2005-07-05 13:20:00,23.78,23.78,23.76,23.76,13200.0,15.3158,15.3158,15.3029,15.3029,13200.0
2005-07-05 13:25:00,23.76,23.78,23.76,23.76,10200.0,15.3029,15.3158,15.3029,15.3029,10200.0
2005-07-05 13:30:00,23.76,23.77,23.75,23.77,14700.0,15.3029,15.3094,15.2965,15.3094,14700.0
2005-07-05 13:35:00,23.77,23.77,23.75,23.75,11600.0,15.3094,15.3094,15.2965,15.2965,11600.0
2005-07-05 13:40:00,23.76,23.8,23.76,23.78,42600.0,15.3029,15.3287,15.3029,15.3158,42600.0
2005-07-05 13:45:00,23.78,23.8,23.78,23.79,28700.0,15.3158,15.3287,15.3158,15.3223,28700.0
2005-07-05 13:50:00,23.79,23.79,23.75,23.75,12900.0,15.3223,15.3223,15.2965,15.2965,12900.0
2005-07-05 13:55:00,23.77,23.78,23.74,23.75,15200.0,15.3094,15.3158,15.2901,15.2965,15200.0
2005-07-05 14:00:00,23.75,23.75,23.71,23.72,16400.0,15.2965,15.2965,15.2707,15.2772,16400.0
2005-07-05 14:05:00,23.71,23.71,23.69,23.71,12500.0,15.2707,15.2707,15.2578,15.2707,12500.0
2005-07-05 14:10:00,23.71,23.71,23.68,23.68,7800.0,15.2707,15.2707,15.2514,15.2514,7800.0
2005-07-05 14:15:00,23.68,23.68,23.62,23.67,27200.0,15.2514,15.2514,15.2128,15.245,27200.0
2005-07-05 14:20:00,23.66,23.68,23.66,23.66,4600.0,15.2385,15.2514,15.2385,15.2385,4600.0
2005-07-05 14:25:00,23.65,23.67,23.65,23.67,12500.0,15.2321,15.245,15.2321,15.245,12500.0
2005-07-05 14:30:00,23.66,23.66,23.62,23.62,10400.0,15.2385,15.2385,15.2128,15.2128,10400.0
2005-07-05 14:35:00,23.63,23.64,23.62,23.64,10300.0,15.2192,15.2256,15.2128,15.2256,10300.0
2005-07-05 14:40:00,23.64,23.67,23.64,23.67,11900.0,15.2256,15.245,15.2256,15.245,11900.0
2005-07-05 14:45:00,23.66,23.7,23.66,23.7,11400.0,15.2385,15.2643,15.2385,15.2643,11400.0
2005-07-05 14:50:00,23.7,23.73,23.7,23.73,9300.0,15.2643,15.2836,15.2643,15.2836,9300.0
2005-07-05 14:55:00,23.72,23.72,23.69,23.69,14400.0,15.2772,15.2772,15.2578,15.2578,14400.0
2005-07-05 15:00:00,23.7,23.73,23.69,23.72,15300.0,15.2643,15.2836,15.2578,15.2772,15300.0
2005-07-05 15:05:00,23.71,23.72,23.67,23.68,16500.0,15.2707,15.2772,15.245,15.2514,16500.0
2005-07-05 15:10:00,23.67,23.67,23.65,23.66,12500.0,15.245,15.245,15.2321,15.2385,12500.0
2005-07-05 15:15:00,23.66,23.67,23.65,23.66,13400.0,15.2385,15.245,15.2321,15.2385,13400.0
2005-07-05 15:20:00,23.66,23.67,23.66,23.66,12600.0,15.2385,15.245,15.2385,15.2385,12600.0
2005-07-05 15:25:00,23.66,23.7,23.66,23.67,30700.0,15.2385,15.2643,15.2385,15.245,30700.0
2005-07-05 15:30:00,23.67,23.68,23.65,23.65,21000.0,15.245,15.2514,15.2321,15.2321,21000.0
2005-07-05 15:35:00,23.65,23.66,23.64,23.65,47600.0,15.2321,15.2385,15.2256,15.2321,47600.0
2005-07-05 15:40:00,23.64,23.65,23.62,23.62,26700.0,15.2256,15.2321,15.2128,15.2128,26700.0
2005-07-05 15:45:00,23.62,23.66,23.61,23.66,34200.0,15.2128,15.2385,15.2063,15.2385,34200.0
2005-07-05 15:50:00,23.65,23.67,23.65,23.65,29800.0,15.2321,15.245,15.2321,15.2321,29800.0
2005-07-05 15:55:00,23.65,23.65,23.62,23.64,39800.0,15.2321,15.2321,15.2128,15.2256,39800.0
2005-07-06 09:30:00,23.67,23.67,23.57,23.65,31000.0,15.245,15.245,15.1806,15.2321,31000.0
2005-07-06 09:35:00,23.64,23.7,23.63,23.64,25700.0,15.2256,15.2643,15.2192,15.2256,25700.0
2005-07-06 09:40:00,23.65,23.77,23.64,23.73,24000.0,15.2321,15.3094,15.2256,15.2836,24000.0
2005-07-06 09:45:00,23.73,23.74,23.62,23.64,13100.0,15.2836,15.2901,15.2128,15.2256,13100.0
2005-07-06 09:50:00,23.63,23.73,23.59,23.73,23800.0,15.2192,15.2836,15.1934,15.2836,23800.0
2005-07-06 09:55:00,23.74,23.74,23.71,23.73,15700.0,15.2901,15.2901,15.2707,15.2836,15700.0
2005-07-06 10:00:00,23.73,23.75,23.67,23.75,14900.0,15.2836,15.2965,15.245,15.2965,14900.0
2005-07-06 10:05:00,23.75,23.76,23.73,23.75,14200.0,15.2965,15.3029,15.2836,15.2965,14200.0
2005-07-06 10:10:00,23.76,23.77,23.71,23.71,11700.0,15.3029,15.3094,15.2707,15.2707,11700.0
2005-07-06 10:15:00,23.73,23.73,23.65,23.65,8500.0,15.2836,15.2836,15.2321,15.2321,8500.0
2005-07-06 10:20:00,23.64,23.65,23.63,23.64,9800.0,15.2256,15.2321,15.2192,15.2256,9800.0
2005-07-06 10:25:00,23.64,23.65,23.64,23.64,7700.0,15.2256,15.2321,15.2256,15.2256,7700.0
2005-07-06 10:30:00,23.64,23.66,23.62,23.65,7900.0,15.2256,15.2385,15.2128,15.2321,7900.0
2005-07-06 10:35:00,23.65,23.65,23.63,23.65,5500.0,15.2321,15.2321,15.2192,15.2321,5500.0
2005-07-06 10:40:00,23.65,23.68,23.64,23.66,8800.0,15.2321,15.2514,15.2256,15.2385,8800.0
2005-07-06 10:45:00,23.66,23.68,23.65,23.67,19200.0,15.2385,15.2514,15.2321,15.245,19200.0
2005-07-06 10:50:00,23.67,23.7,23.67,23.7,9500.0,15.245,15.2643,15.245,15.2643,9500.0
2005-07-06 10:55:00,23.73,23.8,23.72,23.78,11000.0,15.2836,15.3287,15.2772,15.3158,11000.0
2005-07-06 11:00:00,23.77,23.81,23.75,23.81,20300.0,15.3094,15.3351,15.2965,15.3351,20300.0
2005-07-06 11:05:00,23.8,23.81,23.77,23.8,26500.0,15.3287,15.3351,15.3094,15.3287,26500.0
2005-07-06 11:10:00,23.8,23.83,23.8,23.82,9900.0,15.3287,15.348,15.3287,15.3416,9900.0
2005-07-06 11:15:00,23.82,23.9,23.82,23.87,23900.0,15.3416,15.3931,15.3416,15.3738,23900.0
2005-07-06 11:20:00,23.88,23.9,23.84,23.84,5700.0,15.3802,15.3931,15.3545,15.3545,5700.0
2005-07-06 11:25:00,23.83,23.83,23.8,23.81,6900.0,15.348,15.348,15.3287,15.3351,6900.0
2005-07-06 11:30:00,23.82,23.84,23.81,23.83,9400.0,15.3416,15.3545,15.3351,15.348,9400.0
2005-07-06 11:35:00,23.82,23.85,23.82,23.84,6000.0,15.3416,15.3609,15.3416,15.3545,6000.0
2005-07-06 11:40:00,23.83,23.89,23.83,23.85,18600.0,15.348,15.3867,15.348,15.3609,18600.0
2005-07-06 11:45:00,23.86,23.86,23.85,23.86,7300.0,15.3673,15.3673,15.3609,15.3673,7300.0
2005-07-06 11:50:00,23.86,23.87,23.85,23.87,8000.0,15.3673,15.3738,15.3609,15.3738,8000.0
2005-07-06 11:55:00,23.86,23.9,23.86,23.89,17100.0,15.3673,15.3931,15.3673,15.3867,17100.0
2005-07-06 12:00:00,23.9,23.9,23.87,23.89,15700.0,15.3931,15.3931,15.3738,15.3867,15700.0
2005-07-06 12:05:00,23.87,23.89,23.87,23.88,3500.0,15.3738,15.3867,15.3738,15.3802,3500.0
2005-07-06 12:10:00,23.89,23.89,23.85,23.86,10200.0,15.3867,15.3867,15.3609,15.3673,10200.0
2005-07-06 12:15:00,23.87,23.9,23.86,23.9,9000.0,15.3738,15.3931,15.3673,15.3931,9000.0
2005-07-06 12:20:00,23.89,23.91,23.88,23.88,6400.0,15.3867,15.3995,15.3802,15.3802,6400.0
2005-07-06 12:25:00,23.87,23.88,23.85,23.88,20000.0,15.3738,15.3802,15.3609,15.3802,20000.0
2005-07-06 12:30:00,23.87,23.89,23.85,23.88,24000.0,15.3738,15.3867,15.3609,15.3802,24000.0
2005-07-06 12:35:00,23.87,23.9,23.87,23.9,14800.0,15.3738,15.3931,15.3738,15.3931,14800.0
2005-07-06 12:40:00,23.89,23.9,23.87,23.89,14200.0,15.3867,15.3931,15.3738,15.3867,14200.0
2005-07-06 12:45:00,23.89,23.9,23.88,23.89,14100.0,15.3867,15.3931,15.3802,15.3867,14100.0
2005-07-06 12:50:00,23.89,23.91,23.88,23.9,21400.0,15.3867,15.3995,15.3802,15.3931,21400.0
2005-07-06 12:55:00,23.91,23.95,23.9,23.95,15700.0,15.3995,15.4253,15.3931,15.4253,15700.0
2005-07-06 13:00:00,23.94,24.02,23.93,24.0,33300.0,15.4189,15.4704,15.4124,15.4575,33300.0
2005-07-06 13:05:00,24.02,24.04,23.98,24.03,23800.0,15.4704,15.4833,15.4446,15.4768,23800.0
2005-07-06 13:10:00,24.02,24.02,23.98,23.99,10700.0,15.4704,15.4704,15.4446,15.4511,10700.0
2005-07-06 13:15:00,23.99,24.03,23.97,23.99,8700.0,15.4511,15.4768,15.4382,15.4511,8700.0
2005-07-06 13:20:00,24.0,24.0,23.96,23.97,12100.0,15.4575,15.4575,15.4317,15.4382,12100.0
2005-07-06 13:25:00,23.98,23.99,23.97,23.98,4700.0,15.4446,15.4511,15.4382,15.4446,4700.0
2005-07-06 13:30:00,23.98,24.02,23.98,24.01,59400.0,15.4446,15.4704,15.4446,15.4639,59400.0
2005-07-06 13:35:00,24.02,24.02,24.0,24.01,12100.0,15.4704,15.4704,15.4575,15.4639,12100.0
2005-07-06 13:40:00,24.01,24.02,24.0,24.0,8200.0,15.4639,15.4704,15.4575,15.4575,8200.0
2005-07-06 13:45:00,24.0,24.0,24.0,24.0,4000.0,15.4575,15.4575,15.4575,15.4575,4000.0
2005-07-06 13:50:00,24.0,24.03,24.0,24.01,7100.0,15.4575,15.4768,15.4575,15.4639,7100.0
2005-07-06 13:55:00,24.01,24.02,23.99,23.99,9100.0,15.4639,15.4704,15.4511,15.4511,9100.0
2005-07-06 14:00:00,23.99,24.0,23.95,23.95,13200.0,15.4511,15.4575,15.4253,15.4253,13200.0
2005-07-06 14:05:00,23.95,23.98,23.94,23.96,19700.0,15.4253,15.4446,15.4189,15.4317,19700.0
2005-07-06 14:10:00,23.97,23.97,23.95,23.97,10800.0,15.4382,15.4382,15.4253,15.4382,10800.0
2005-07-06 14:15:00,23.98,24.02,23.97,23.98,10300.0,15.4446,15.4704,15.4382,15.4446,10300.0
2005-07-06 14:20:00,23.98,23.99,23.95,23.96,22500.0,15.4446,15.4511,15.4253,15.4317,22500.0
2005-07-06 14:25:00,23.96,23.98,23.95,23.96,29400.0,15.4317,15.4446,15.4253,15.4317,29400.0
2005-07-06 14:30:00,23.95,23.96,23.8,23.82,80300.0,15.4253,15.4317,15.3287,15.3416,80300.0
2005-07-06 14:35:00,23.81,23.83,23.76,23.76,23300.0,15.3351,15.348,15.3029,15.3029,23300.0
2005-07-06 14:40:00,23.76,23.78,23.74,23.75,24500.0,15.3029,15.3158,15.2901,15.2965,24500.0
2005-07-06 14:45:00,23.75,23.76,23.72,23.73,20900.0,15.2965,15.3029,15.2772,15.2836,20900.0
2005-07-06 14:50:00,23.73,23.75,23.72,23.73,7500.0,15.2836,15.2965,15.2772,15.2836,7500.0
2005-07-06 14:55:00,23.72,23.74,23.69,23.69,19300.0,15.2772,15.2901,15.2578,15.2578,19300.0
2005-07-06 15:00:00,23.69,23.72,23.68,23.71,22900.0,15.2578,15.2772,15.2514,15.2707,22900.0
2005-07-06 15:05:00,23.72,23.72,23.7,23.72,16200.0,15.2772,15.2772,15.2643,15.2772,16200.0
2005-07-06 15:10:00,23.73,23.73,23.69,23.7,17000.0,15.2836,15.2836,15.2578,15.2643,17000.0
2005-07-06 15:15:00,23.7,23.71,23.69,23.69,11400.0,15.2643,15.2707,15.2578,15.2578,11400.0
2005-07-06 15:20:00,23.69,23.69,23.66,23.66,18300.0,15.2578,15.2578,15.2385,15.2385,18300.0
2005-07-06 15:25:00,23.66,23.76,23.65,23.75,32500.0,15.2385,15.3029,15.2321,15.2965,32500.0
2005-07-06 15:30:00,23.75,23.77,23.73,23.76,53200.0,15.2965,15.3094,15.2836,15.3029,53200.0
2005-07-06 15:35:00,23.76,23.78,23.75,23.76,21000.0,15.3029,15.3158,15.2965,15.3029,21000.0
2005-07-06 15:40:00,23.76,23.76,23.68,23.68,31700.0,15.3029,15.3029,15.2514,15.2514,31700.0
2005-07-06 15:45:00,23.68,23.7,23.67,23.67,16500.0,15.2514,15.2643,15.245,15.245,16500.0
2005-07-06 15:50:00,23.68,23.68,23.64,23.64,28000.0,15.2514,15.2514,15.2256,15.2256,28000.0
2005-07-06 15:55:00,23.64,23.68,23.63,23.64,51000.0,15.2256,15.2514,15.2192,15.2256,51000.0
2005-07-07 09:30:00,23.4,23.4,23.35,23.38,63300.0,15.0711,15.0711,15.0389,15.0582,63300.0
2005-07-07 09:35:00,23.38,23.39,23.27,23.39,35200.0,15.0582,15.0646,14.9873,15.0646,35200.0
2005-07-07 09:40:00,23.39,23.4,23.28,23.35,16700.0,15.0646,15.0711,14.9938,15.0389,16700.0
2005-07-07 09:45:00,23.33,23.4,23.33,23.4,17000.0,15.026,15.0711,15.026,15.0711,17000.0
2005-07-07 09:50:00,23.4,23.41,23.31,23.31,29000.0,15.0711,15.0775,15.0131,15.0131,29000.0
2005-07-07 09:55:00,23.31,23.31,23.18,23.18,30100.0,15.0131,15.0131,14.9294,14.9294,30100.0
2005-07-07 10:00:00,23.18,23.24,23.18,23.22,22700.0,14.9294,14.968,14.9294,14.9551,22700.0
2005-07-07 10:05:00,23.22,23.3,23.22,23.3,12500.0,14.9551,15.0067,14.9551,15.0067,12500.0
2005-07-07 10:10:00,23.31,23.32,23.29,23.3,16000.0,15.0131,15.0195,15.0002,15.0067,16000.0
2005-07-07 10:15:00,23.31,23.34,23.29,23.33,17000.0,15.0131,15.0324,15.0002,15.026,17000.0
2005-07-07 10:20:00,23.34,23.35,23.31,23.34,10300.0,15.0324,15.0389,15.0131,15.0324,10300.0
2005-07-07 10:25:00,23.34,23.36,23.26,23.27,23200.0,15.0324,15.0453,14.9809,14.9873,23200.0
2005-07-07 10:30:00,23.26,23.33,23.24,23.24,22600.0,14.9809,15.026,14.968,14.968,22600.0
2005-07-07 10:35:00,23.23,23.26,23.21,23.21,19000.0,14.9616,14.9809,14.9487,14.9487,19000.0
2005-07-07 10:40:00,23.2,23.22,23.18,23.22,7200.0,14.9423,14.9551,14.9294,14.9551,7200.0
2005-07-07 10:45:00,23.21,23.22,23.18,23.18,6400.0,14.9487,14.9551,14.9294,14.9294,6400.0
2005-07-07 10:50:00,23.18,23.2,23.16,23.2,17900.0,14.9294,14.9423,14.9165,14.9423,17900.0
2005-07-07 10:55:00,23.22,23.25,23.15,23.15,35400.0,14.9551,14.9745,14.9101,14.9101,35400.0
2005-07-07 11:00:00,23.15,23.17,23.13,23.16,99600.0,14.9101,14.9229,14.8972,14.9165,99600.0
2005-07-07 11:05:00,23.16,23.22,23.16,23.22,12600.0,14.9165,14.9551,14.9165,14.9551,12600.0
2005-07-07 11:10:00,23.22,23.3,23.22,23.3,11200.0,14.9551,15.0067,14.9551,15.0067,11200.0
2005-07-07 11:15:00,23.3,23.31,23.29,23.29,13000.0,15.0067,15.0131,15.0002,15.0002,13000.0
2005-07-07 11:20:00,23.29,23.3,23.25,23.29,10700.0,15.0002,15.0067,14.9745,15.0002,10700.0
2005-07-07 11:25:00,23.28,23.32,23.28,23.31,13700.0,14.9938,15.0195,14.9938,15.0131,13700.0
2005-07-07 11:30:00,23.31,23.32,23.23,23.29,10400.0,15.0131,15.0195,14.9616,15.0002,10400.0
2005-07-07 11:35:00,23.28,23.28,23.25,23.26,5800.0,14.9938,14.9938,14.9745,14.9809,5800.0
2005-07-07 11:40:00,23.27,23.3,23.26,23.29,15000.0,14.9873,15.0067,14.9809,15.0002,15000.0
2005-07-07 11:45:00,23.27,23.3,23.27,23.3,13100.0,14.9873,15.0067,14.9873,15.0067,13100.0
2005-07-07 11:50:00,23.32,23.33,23.31,23.32,11400.0,15.0195,15.026,15.0131,15.0195,11400.0
2005-07-07 11:55:00,23.34,23.4,23.32,23.4,14000.0,15.0324,15.0711,15.0195,15.0711,14000.0
2005-07-07 12:00:00,23.4,23.44,23.4,23.42,21800.0,15.0711,15.0968,15.0711,15.084,21800.0
2005-07-07 12:05:00,23.42,23.42,23.35,23.4,16800.0,15.084,15.084,15.0389,15.0711,16800.0
2005-07-07 12:10:00,23.4,23.47,23.4,23.45,10000.0,15.0711,15.1162,15.0711,15.1033,10000.0
2005-07-07 12:15:00,23.44,23.51,23.44,23.5,18600.0,15.0968,15.1419,15.0968,15.1355,18600.0
2005-07-07 12:20:00,23.49,23.57,23.49,23.55,25600.0,15.129,15.1806,15.129,15.1677,25600.0
2005-07-07 12:25:00,23.55,23.55,23.5,23.5,26900.0,15.1677,15.1677,15.1355,15.1355,26900.0
2005-07-07 12:30:00,23.5,23.55,23.49,23.51,73000.0,15.1355,15.1677,15.129,15.1419,73000.0
2005-07-07 12:35:00,23.51,23.54,23.51,23.54,13500.0,15.1419,15.1612,15.1419,15.1612,13500.0
2005-07-07 12:40:00,23.55,23.56,23.54,23.55,8200.0,15.1677,15.1741,15.1612,15.1677,8200.0
2005-07-07 12:45:00,23.55,23.59,23.55,23.59,11600.0,15.1677,15.1934,15.1677,15.1934,11600.0
2005-07-07 12:50:00,23.57,23.57,23.52,23.52,6100.0,15.1806,15.1806,15.1484,15.1484,6100.0
2005-07-07 12:55:00,23.52,23.53,23.5,23.52,10200.0,15.1484,15.1548,15.1355,15.1484,10200.0
2005-07-07 13:00:00,23.52,23.56,23.51,23.54,12800.0,15.1484,15.1741,15.1419,15.1612,12800.0
2005-07-07 13:05:00,23.54,23.56,23.54,23.55,9200.0,15.1612,15.1741,15.1612,15.1677,9200.0
2005-07-07 13:10:00,23.56,23.56,23.54,23.55,800.0,15.1741,15.1741,15.1612,15.1677,800.0
2005-07-07 13:15:00,23.54,23.61,23.54,23.61,18700.0,15.1612,15.2063,15.1612,15.2063,18700.0
2005-07-07 13:20:00,23.6,23.6,23.57,23.57,5000.0,15.1999,15.1999,15.1806,15.1806,5000.0
2005-07-07 13:25:00,23.56,23.58,23.54,23.56,8800.0,15.1741,15.187,15.1612,15.1741,8800.0
2005-07-07 13:30:00,23.56,23.62,23.55,23.61,4600.0,15.1741,15.2128,15.1677,15.2063,4600.0
2005-07-07 13:35:00,23.61,23.61,23.57,23.58,10500.0,15.2063,15.2063,15.1806,15.187,10500.0
2005-07-07 13:40:00,23.59,23.65,23.59,23.6,19300.0,15.1934,15.2321,15.1934,15.1999,19300.0
2005-07-07 13:45:00,23.6,23.6,23.5,23.5,35600.0,15.1999,15.1999,15.1355,15.1355,35600.0
2005-07-07 13:50:00,23.5,23.53,23.5,23.52,4300.0,15.1355,15.1548,15.1355,15.1484,4300.0
2005-07-07 13:55:00,23.51,23.52,23.49,23.51,60300.0,15.1419,15.1484,15.129,15.1419,60300.0
2005-07-07 14:00:00,23.51,23.53,23.5,23.5,11800.0,15.1419,15.1548,15.1355,15.1355,11800.0
2005-07-07 14:05:00,23.5,23.51,23.48,23.48,5400.0,15.1355,15.1419,15.1226,15.1226,5400.0
2005-07-07 14:10:00,23.49,23.49,23.45,23.46,13700.0,15.129,15.129,15.1033,15.1097,13700.0
2005-07-07 14:15:00,23.46,23.48,23.43,23.45,22800.0,15.1097,15.1226,15.0904,15.1033,22800.0
2005-07-07 14:20:00,23.46,23.47,23.46,23.47,7500.0,15.1097,15.1162,15.1097,15.1162,7500.0
2005-07-07 14:25:00,23.46,23.46,23.44,23.45,12500.0,15.1097,15.1097,15.0968,15.1033,12500.0
2005-07-07 14:30:00,23.45,23.47,23.45,23.45,14600.0,15.1033,15.1162,15.1033,15.1033,14600.0
2005-07-07 14:35:00,23.46,23.48,23.46,23.48,188300.0,15.1097,15.1226,15.1097,15.1226,188300.0
2005-07-07 14:40:00,23.47,23.5,23.47,23.48,224200.0,15.1162,15.1355,15.1162,15.1226,224200.0
2005-07-07 14:45:00,23.48,23.5,23.48,23.49,115100.0,15.1226,15.1355,15.1226,15.129,115100.0
2005-07-07 14:50:00,23.5,23.54,23.48,23.54,132400.0,15.1355,15.1612,15.1226,15.1612,132400.0
2005-07-07 14:55:00,23.54,23.57,23.53,23.54,17100.0,15.1612,15.1806,15.1548,15.1612,17100.0
2005-07-07 15:00:00,23.54,23.63,23.54,23.59,52100.0,15.1612,15.2192,15.1612,15.1934,52100.0
2005-07-07 15:05:00,23.6,23.63,23.58,23.6,21600.0,15.1999,15.2192,15.187,15.1999,21600.0
2005-07-07 15:10:00,23.6,23.61,23.6,23.61,7800.0,15.1999,15.2063,15.1999,15.2063,7800.0
2005-07-07 15:15:00,23.6,23.63,23.6,23.63,7500.0,15.1999,15.2192,15.1999,15.2192,7500.0
2005-07-07 15:20:00,23.63,23.65,23.62,23.65,15800.0,15.2192,15.2321,15.2128,15.2321,15800.0
2005-07-07 15:25:00,23.65,23.66,23.65,23.66,20600.0,15.2321,15.2385,15.2321,15.2385,20600.0
2005-07-07 15:30:00,23.66,23.72,23.66,23.72,28000.0,15.2385,15.2772,15.2385,15.2772,28000.0
2005-07-07 15:35:00,23.72,23.76,23.7,23.76,39500.0,15.2772,15.3029,15.2643,15.3029,39500.0
2005-07-07 15:40:00,23.75,23.79,23.75,23.79,42300.0,15.2965,15.3223,15.2965,15.3223,42300.0
2005-07-07 15:45:00,23.79,23.85,23.79,23.82,106200.0,15.3223,15.3609,15.3223,15.3416,106200.0
2005-07-07 15:50:00,23.83,23.86,23.82,23.86,59600.0,15.348,15.3673,15.3416,15.3673,59600.0
2005-07-07 15:55:00,23.86,23.89,23.85,23.88,165700.0,15.3673,15.3867,15.3609,15.3802,165700.0
2005-07-08 09:30:00,23.95,23.96,23.9,23.91,36900.0,15.4253,15.4317,15.3931,15.3995,36900.0
2005-07-08 09:35:00,23.91,23.99,23.91,23.99,15000.0,15.3995,15.4511,15.3995,15.4511,15000.0
2005-07-08 09:40:00,23.99,24.1,23.98,24.08,17700.0,15.4511,15.5219,15.4446,15.509,17700.0
2005-07-08 09:45:00,24.08,24.08,24.01,24.06,18600.0,15.509,15.509,15.4639,15.4962,18600.0
2005-07-08 09:50:00,24.07,24.07,24.05,24.05,26400.0,15.5026,15.5026,15.4897,15.4897,26400.0
2005-07-08 09:55:00,24.06,24.06,23.96,23.96,26900.0,15.4962,15.4962,15.4317,15.4317,26900.0
2005-07-08 10:00:00,23.96,24.0,23.95,24.0,217500.0,15.4317,15.4575,15.4253,15.4575,217500.0
2005-07-08 10:05:00,23.99,24.03,23.99,23.99,33600.0,15.4511,15.4768,15.4511,15.4511,33600.0
2005-07-08 10:10:00,24.05,24.05,24.0,24.01,58300.0,15.4897,15.4897,15.4575,15.4639,58300.0
2005-07-08 10:15:00,24.01,24.04,24.01,24.03,15900.0,15.4639,15.4833,15.4639,15.4768,15900.0
2005-07-08 10:20:00,24.03,24.06,24.02,24.06,14300.0,15.4768,15.4962,15.4704,15.4962,14300.0
2005-07-08 10:25:00,24.06,24.1,24.05,24.1,22500.0,15.4962,15.5219,15.4897,15.5219,22500.0
2005-07-08 10:30:00,24.1,24.1,24.06,24.06,17700.0,15.5219,15.5219,15.4962,15.4962,17700.0
2005-07-08 10:35:00,24.06,24.07,24.05,24.05,15300.0,15.4962,15.5026,15.4897,15.4897,15300.0
2005-07-08 10:40:00,24.04,24.07,24.04,24.07,10200.0,15.4833,15.5026,15.4833,15.5026,10200.0
2005-07-08 10:45:00,24.07,24.13,24.06,24.13,29300.0,15.5026,15.5412,15.4962,15.5412,29300.0
2005-07-08 10:50:00,24.13,24.15,24.09,24.12,18700.0,15.5412,15.5541,15.5155,15.5348,18700.0
2005-07-08 10:55:00,24.13,24.13,24.11,24.12,19400.0,15.5412,15.5412,15.5284,15.5348,19400.0
2005-07-08 11:00:00,24.12,24.17,24.11,24.17,21700.0,15.5348,15.567,15.5284,15.567,21700.0
2005-07-08 11:05:00,24.18,24.19,24.15,24.15,36800.0,15.5734,15.5799,15.5541,15.5541,36800.0
2005-07-08 11:10:00,24.16,24.22,24.16,24.21,25700.0,15.5606,15.5992,15.5606,15.5928,25700.0
2005-07-08 11:15:00,24.22,24.26,24.21,24.25,57300.0,15.5992,15.625,15.5928,15.6185,57300.0
2005-07-08 11:20:00,24.25,24.26,24.22,24.23,62300.0,15.6185,15.625,15.5992,15.6056,62300.0
2005-07-08 11:25:00,24.22,24.23,24.19,24.2,111300.0,15.5992,15.6056,15.5799,15.5863,111300.0
2005-07-08 11:30:00,24.19,24.19,24.15,24.19,43400.0,15.5799,15.5799,15.5541,15.5799,43400.0
2005-07-08 11:35:00,24.17,24.2,24.17,24.2,12700.0,15.567,15.5863,15.567,15.5863,12700.0
2005-07-08 11:40:00,24.21,24.22,24.2,24.21,7300.0,15.5928,15.5992,15.5863,15.5928,7300.0
2005-07-08 11:45:00,24.22,24.22,24.2,24.2,10500.0,15.5992,15.5992,15.5863,15.5863,10500.0
2005-07-08 11:50:00,24.2,24.22,24.2,24.22,11700.0,15.5863,15.5992,15.5863,15.5992,11700.0
2005-07-08 11:55:00,24.22,24.22,24.2,24.21,11300.0,15.5992,15.5992,15.5863,15.5928,11300.0
2005-07-08 12:00:00,24.21,24.26,24.21,24.22,31300.0,15.5928,15.625,15.5928,15.5992,31300.0
2005-07-08 12:05:00,24.24,24.24,24.22,24.23,12600.0,15.6121,15.6121,15.5992,15.6056,12600.0
2005-07-08 12:10:00,24.24,24.28,24.23,24.28,13800.0,15.6121,15.6378,15.6056,15.6378,13800.0
2005-07-08 12:15:00,24.27,24.27,24.22,24.25,14400.0,15.6314,15.6314,15.5992,15.6185,14400.0
2005-07-08 12:20:00,24.25,24.25,24.23,24.25,18800.0,15.6185,15.6185,15.6056,15.6185,18800.0
2005-07-08 12:25:00,24.25,24.26,24.22,24.25,26100.0,15.6185,15.625,15.5992,15.6185,26100.0
2005-07-08 12:30:00,24.26,24.26,24.24,24.24,28500.0,15.625,15.625,15.6121,15.6121,28500.0
2005-07-08 12:35:00,24.25,24.25,24.24,24.24,10400.0,15.6185,15.6185,15.6121,15.6121,10400.0
2005-07-08 12:40:00,24.25,24.26,24.23,24.24,14500.0,15.6185,15.625,15.6056,15.6121,14500.0
2005-07-08 12:45:00,24.24,24.25,24.24,24.25,19000.0,15.6121,15.6185,15.6121,15.6185,19000.0
2005-07-08 12:50:00,24.25,24.25,24.24,24.25,27500.0,15.6185,15.6185,15.6121,15.6185,27500.0
2005-07-08 12:55:00,24.24,24.25,24.22,24.23,12900.0,15.6121,15.6185,15.5992,15.6056,12900.0
2005-07-08 13:00:00,24.24,24.24,24.23,24.23,4100.0,15.6121,15.6121,15.6056,15.6056,4100.0
2005-07-08 13:05:00,24.23,24.25,24.22,24.25,69500.0,15.6056,15.6185,15.5992,15.6185,69500.0
2005-07-08 13:10:00,24.25,24.26,24.22,24.24,19400.0,15.6185,15.625,15.5992,15.6121,19400.0
2005-07-08 13:15:00,24.22,24.24,24.22,24.22,8800.0,15.5992,15.6121,15.5992,15.5992,8800.0
2005-07-08 13:20:00,24.22,24.23,24.22,24.23,7900.0,15.5992,15.6056,15.5992,15.6056,7900.0
2005-07-08 13:25:00,24.23,24.24,24.22,24.24,8000.0,15.6056,15.6121,15.5992,15.6121,8000.0
2005-07-08 13:30:00,24.24,24.25,24.23,24.25,13200.0,15.6121,15.6185,15.6056,15.6185,13200.0
2005-07-08 13:35:00,24.25,24.25,24.24,24.25,19600.0,15.6185,15.6185,15.6121,15.6185,19600.0
2005-07-08 13:40:00,24.25,24.25,24.23,24.24,9500.0,15.6185,15.6185,15.6056,15.6121,9500.0
2005-07-08 13:45:00,24.23,24.25,24.23,24.25,12400.0,15.6056,15.6185,15.6056,15.6185,12400.0
2005-07-08 13:50:00,24.25,24.25,24.23,24.25,14700.0,15.6185,15.6185,15.6056,15.6185,14700.0
2005-07-08 13:55:00,24.24,24.25,24.23,24.25,5800.0,15.6121,15.6185,15.6056,15.6185,5800.0
2005-07-08 14:00:00,24.25,24.25,24.24,24.24,13500.0,15.6185,15.6185,15.6121,15.6121,13500.0
2005-07-08 14:05:00,24.25,24.25,24.24,24.25,8300.0,15.6185,15.6185,15.6121,15.6185,8300.0
2005-07-08 14:10:00,24.25,24.26,24.24,24.24,17000.0,15.6185,15.625,15.6121,15.6121,17000.0
2005-07-08 14:15:00,24.25,24.25,24.24,24.25,15700.0,15.6185,15.6185,15.6121,15.6185,15700.0
2005-07-08 14:20:00,24.25,24.25,24.24,24.25,17200.0,15.6185,15.6185,15.6121,15.6185,17200.0
2005-07-08 14:25:00,24.25,24.27,24.25,24.27,55700.0,15.6185,15.6314,15.6185,15.6314,55700.0
2005-07-08 14:30:00,24.27,24.27,24.26,24.27,22100.0,15.6314,15.6314,15.625,15.6314,22100.0
2005-07-08 14:35:00,24.27,24.27,24.26,24.27,6800.0,15.6314,15.6314,15.625,15.6314,6800.0
2005-07-08 14:40:00,24.27,24.27,24.26,24.26,13100.0,15.6314,15.6314,15.625,15.625,13100.0
2005-07-08 14:45:00,24.27,24.27,24.26,24.27,15400.0,15.6314,15.6314,15.625,15.6314,15400.0
2005-07-08 14:50:00,24.27,24.27,24.26,24.26,14400.0,15.6314,15.6314,15.625,15.625,14400.0
2005-07-08 14:55:00,24.26,24.27,24.26,24.27,15800.0,15.625,15.6314,15.625,15.6314,15800.0
2005-07-08 15:00:00,24.26,24.27,24.25,24.25,118800.0,15.625,15.6314,15.6185,15.6185,118800.0
2005-07-08 15:05:00,24.26,24.27,24.24,24.24,20900.0,15.625,15.6314,15.6121,15.6121,20900.0
2005-07-08 15:10:00,24.25,24.25,24.23,24.23,13600.0,15.6185,15.6185,15.6056,15.6056,13600.0
2005-07-08 15:15:00,24.23,24.25,24.22,24.25,16100.0,15.6056,15.6185,15.5992,15.6185,16100.0
2005-07-08 15:20:00,24.25,24.29,24.25,24.29,38900.0,15.6185,15.6443,15.6185,15.6443,38900.0
2005-07-08 15:25:00,24.29,24.34,24.29,24.33,58100.0,15.6443,15.6765,15.6443,15.67,58100.0
2005-07-08 15:30:00,24.34,24.34,24.31,24.32,20600.0,15.6765,15.6765,15.6572,15.6636,20600.0
2005-07-08 15:35:00,24.32,24.35,24.31,24.35,29700.0,15.6636,15.6829,15.6572,15.6829,29700.0
2005-07-08 15:40:00,24.35,24.35,24.33,24.33,36000.0,15.6829,15.6829,15.67,15.67,36000.0
2005-07-08 15:45:00,24.33,24.34,24.3,24.32,29500.0,15.67,15.6765,15.6507,15.6636,29500.0
2005-07-08 15:50:00,24.3,24.38,24.29,24.37,35900.0,15.6507,15.7023,15.6443,15.6958,35900.0
2005-07-08 15:55:00,24.38,24.43,24.36,24.36,123300.0,15.7023,15.7345,15.6894,15.6894,123300.0
2005-07-11 09:30:00,25.0,26.0,25.0,25.95,384900.0,16.1016,16.7456,16.1016,16.7134,384900.0
2005-07-11 09:35:00,25.97,26.0,25.83,25.9,199000.0,16.7263,16.7456,16.6361,16.6812,199000.0
2005-07-11 09:40:00,25.89,26.0,25.85,25.86,445300.0,16.6748,16.7456,16.649,16.6555,445300.0
2005-07-11 09:45:00,25.9,25.95,25.82,25.94,231100.0,16.6812,16.7134,16.6297,16.707,231100.0
2005-07-11 09:50:00,25.93,25.95,25.84,25.94,253800.0,16.7005,16.7134,16.6426,16.707,253800.0
2005-07-11 09:55:00,25.9,25.9,25.77,25.8,148500.0,16.6812,16.6812,16.5975,16.6168,148500.0
2005-07-11 10:00:00,25.8,25.85,25.75,25.85,59100.0,16.6168,16.649,16.5846,16.649,59100.0
2005-07-11 10:05:00,25.85,25.88,25.81,25.85,68000.0,16.649,16.6683,16.6233,16.649,68000.0
2005-07-11 10:10:00,25.84,25.9,25.8,25.82,117100.0,16.6426,16.6812,16.6168,16.6297,117100.0
2005-07-11 10:15:00,25.82,25.86,25.8,25.82,96300.0,16.6297,16.6555,16.6168,16.6297,96300.0
2005-07-11 10:20:00,25.81,25.88,25.81,25.85,142500.0,16.6233,16.6683,16.6233,16.649,142500.0
2005-07-11 10:25:00,25.84,25.88,25.84,25.85,87500.0,16.6426,16.6683,16.6426,16.649,87500.0
2005-07-11 10:30:00,25.83,25.84,25.8,25.82,160600.0,16.6361,16.6426,16.6168,16.6297,160600.0
2005-07-11 10:35:00,25.81,25.85,25.79,25.81,94200.0,16.6233,16.649,16.6104,16.6233,94200.0
2005-07-11 10:40:00,25.82,25.89,25.81,25.88,63700.0,16.6297,16.6748,16.6233,16.6683,63700.0
2005-07-11 10:45:00,25.9,25.98,25.87,25.98,99000.0,16.6812,16.7328,16.6619,16.7328,99000.0
2005-07-11 10:50:00,25.95,25.97,25.95,25.96,199300.0,16.7134,16.7263,16.7134,16.7199,199300.0
2005-07-11 10:55:00,25.95,26.1,25.95,26.1,397600.0,16.7134,16.81,16.7134,16.81,397600.0
2005-07-11 11:00:00,26.08,26.12,25.95,25.97,141800.0,16.7972,16.8229,16.7134,16.7263,141800.0
2005-07-11 11:05:00,25.96,25.99,25.95,25.95,104500.0,16.7199,16.7392,16.7134,16.7134,104500.0
2005-07-11 11:10:00,25.95,26.0,25.94,26.0,25000.0,16.7134,16.7456,16.707,16.7456,25000.0
2005-07-11 11:15:00,26.01,26.09,26.0,26.03,151900.0,16.7521,16.8036,16.7456,16.765,151900.0
2005-07-11 11:20:00,26.04,26.05,25.99,26.0,45400.0,16.7714,16.7778,16.7392,16.7456,45400.0
2005-07-11 11:25:00,26.0,26.04,25.99,26.03,41600.0,16.7456,16.7714,16.7392,16.765,41600.0
2005-07-11 11:30:00,26.03,26.07,26.03,26.06,110700.0,16.765,16.7907,16.765,16.7843,110700.0
2005-07-11 11:35:00,26.08,26.12,26.06,26.11,57400.0,16.7972,16.8229,16.7843,16.8165,57400.0
2005-07-11 11:40:00,26.1,26.12,26.09,26.1,43400.0,16.81,16.8229,16.8036,16.81,43400.0
2005-07-11 11:45:00,26.1,26.13,26.09,26.13,100200.0,16.81,16.8294,16.8036,16.8294,100200.0
2005-07-11 11:50:00,26.13,26.15,26.12,26.15,56800.0,16.8294,16.8422,16.8229,16.8422,56800.0
2005-07-11 11:55:00,26.15,26.17,26.14,26.14,38600.0,16.8422,16.8551,16.8358,16.8358,38600.0
2005-07-11 12:00:00,26.14,26.14,26.05,26.09,99700.0,16.8358,16.8358,16.7778,16.8036,99700.0
2005-07-11 12:05:00,26.1,26.16,26.1,26.16,27400.0,16.81,16.8487,16.81,16.8487,27400.0
2005-07-11 12:10:00,26.15,26.17,26.12,26.12,51900.0,16.8422,16.8551,16.8229,16.8229,51900.0
2005-07-11 12:15:00,26.12,26.15,26.11,26.13,32100.0,16.8229,16.8422,16.8165,16.8294,32100.0
2005-07-11 12:20:00,26.12,26.12,26.08,26.08,36100.0,16.8229,16.8229,16.7972,16.7972,36100.0
2005-07-11 12:25:00,26.07,26.07,26.01,26.02,45000.0,16.7907,16.7907,16.7521,16.7585,45000.0
2005-07-11 12:30:00,26.01,26.03,26.0,26.0,21200.0,16.7521,16.765,16.7456,16.7456,21200.0
2005-07-11 12:35:00,26.0,26.02,26.0,26.02,17400.0,16.7456,16.7585,16.7456,16.7585,17400.0
2005-07-11 12:40:00,26.02,26.04,26.02,26.02,20000.0,16.7585,16.7714,16.7585,16.7585,20000.0
2005-07-11 12:45:00,26.01,26.01,25.92,25.95,46000.0,16.7521,16.7521,16.6941,16.7134,46000.0
2005-07-11 12:50:00,25.95,26.0,25.94,26.0,69700.0,16.7134,16.7456,16.707,16.7456,69700.0
2005-07-11 12:55:00,26.0,26.01,25.91,25.96,25400.0,16.7456,16.7521,16.6877,16.7199,25400.0
2005-07-11 13:00:00,25.96,25.99,25.9,25.92,46800.0,16.7199,16.7392,16.6812,16.6941,46800.0
2005-07-11 13:05:00,25.92,25.95,25.88,25.89,54000.0,16.6941,16.7134,16.6683,16.6748,54000.0
2005-07-11 13:10:00,25.9,25.91,25.88,25.88,10800.0,16.6812,16.6877,16.6683,16.6683,10800.0
2005-07-11 13:15:00,25.9,25.9,25.84,25.85,58700.0,16.6812,16.6812,16.6426,16.649,58700.0
2005-07-11 13:20:00,25.85,25.86,25.8,25.81,26500.0,16.649,16.6555,16.6168,16.6233,26500.0
2005-07-11 13:25:00,25.8,25.83,25.8,25.82,25100.0,16.6168,16.6361,16.6168,16.6297,25100.0
2005-07-11 13:30:00,25.82,25.9,25.82,25.9,101900.0,16.6297,16.6812,16.6297,16.6812,101900.0
2005-07-11 13:35:00,25.9,25.96,25.89,25.95,27800.0,16.6812,16.7199,16.6748,16.7134,27800.0
2005-07-11 13:40:00,25.95,25.95,25.93,25.93,21700.0,16.7134,16.7134,16.7005,16.7005,21700.0
2005-07-11 13:45:00,25.93,25.93,25.9,25.9,23000.0,16.7005,16.7005,16.6812,16.6812,23000.0
2005-07-11 13:50:00,25.9,25.91,25.88,25.91,20600.0,16.6812,16.6877,16.6683,16.6877,20600.0
2005-07-11 13:55:00,25.9,25.9,25.88,25.89,37800.0,16.6812,16.6812,16.6683,16.6748,37800.0
2005-07-11 14:00:00,25.89,25.9,25.84,25.85,47800.0,16.6748,16.6812,16.6426,16.649,47800.0
2005-07-11 14:05:00,25.85,25.85,25.84,25.84,38700.0,16.649,16.649,16.6426,16.6426,38700.0
2005-07-11 14:10:00,25.84,25.86,25.84,25.84,25700.0,16.6426,16.6555,16.6426,16.6426,25700.0
2005-07-11 14:15:00,25.85,25.85,25.84,25.84,106800.0,16.649,16.649,16.6426,16.6426,106800.0
2005-07-11 14:20:00,25.8,25.84,25.8,25.84,67000.0,16.6168,16.6426,16.6168,16.6426,67000.0
2005-07-11 14:25:00,25.84,25.84,25.76,25.76,57200.0,16.6426,16.6426,16.5911,16.5911,57200.0
2005-07-11 14:30:00,25.76,25.77,25.72,25.77,35400.0,16.5911,16.5975,16.5653,16.5975,35400.0
2005-07-11 14:35:00,25.77,25.77,25.71,25.75,33900.0,16.5975,16.5975,16.5589,16.5846,33900.0
2005-07-11 14:40:00,25.75,25.78,25.74,25.75,32800.0,16.5846,16.6039,16.5782,16.5846,32800.0
2005-07-11 14:45:00,25.7,25.75,25.7,25.71,78800.0,16.5524,16.5846,16.5524,16.5589,78800.0
2005-07-11 14:50:00,25.7,25.71,25.69,25.7,31100.0,16.5524,16.5589,16.546,16.5524,31100.0
2005-07-11 14:55:00,25.69,25.69,25.55,25.56,114400.0,16.546,16.546,16.4558,16.4622,114400.0
2005-07-11 15:00:00,25.55,25.6,25.55,25.58,30800.0,16.4558,16.488,16.4558,16.4751,30800.0
2005-07-11 15:05:00,25.57,25.58,25.52,25.54,59700.0,16.4687,16.4751,16.4365,16.4494,59700.0
2005-07-11 15:10:00,25.54,25.55,25.52,25.53,29400.0,16.4494,16.4558,16.4365,16.4429,29400.0
2005-07-11 15:15:00,25.52,25.53,25.45,25.48,61900.0,16.4365,16.4429,16.3914,16.4107,61900.0
2005-07-11 15:20:00,25.48,25.5,25.44,25.47,76900.0,16.4107,16.4236,16.385,16.4043,76900.0
2005-07-11 15:25:00,25.48,25.57,25.47,25.57,92600.0,16.4107,16.4687,16.4043,16.4687,92600.0
2005-07-11 15:30:00,25.56,25.7,25.56,25.7,66300.0,16.4622,16.5524,16.4622,16.5524,66300.0
2005-07-11 15:35:00,25.67,25.71,25.64,25.65,55100.0,16.5331,16.5589,16.5138,16.5202,55100.0
2005-07-11 15:40:00,25.66,25.67,25.64,25.65,24000.0,16.5267,16.5331,16.5138,16.5202,24000.0
2005-07-11 15:45:00,25.66,25.74,25.66,25.74,73200.0,16.5267,16.5782,16.5267,16.5782,73200.0
2005-07-11 15:50:00,25.72,25.72,25.67,25.7,140900.0,16.5653,16.5653,16.5331,16.5524,140900.0
2005-07-11 15:55:00,25.69,25.7,25.68,25.7,83500.0,16.546,16.5524,16.5395,16.5524,83500.0
2005-07-12 09:30:00,25.02,25.86,25.02,25.84,73100.0,16.1145,16.6555,16.1145,16.6426,73100.0
2005-07-12 09:35:00,25.86,25.87,25.85,25.85,28800.0,16.6555,16.6619,16.649,16.649,28800.0
2005-07-12 09:40:00,25.85,25.99,25.85,25.98,29300.0,16.649,16.7392,16.649,16.7328,29300.0
2005-07-12 09:45:00,25.98,26.05,25.87,25.89,43500.0,16.7328,16.7778,16.6619,16.6748,43500.0
2005-07-12 09:50:00,25.92,25.95,25.88,25.93,26500.0,16.6941,16.7134,16.6683,16.7005,26500.0
2005-07-12 09:55:00,25.94,25.99,25.93,25.97,24700.0,16.707,16.7392,16.7005,16.7263,24700.0
2005-07-12 10:00:00,25.97,25.98,25.91,25.91,34200.0,16.7263,16.7328,16.6877,16.6877,34200.0
2005-07-12 10:05:00,25.91,25.91,25.84,25.85,22800.0,16.6877,16.6877,16.6426,16.649,22800.0
2005-07-12 10:10:00,25.85,25.87,25.84,25.85,18200.0,16.649,16.6619,16.6426,16.649,18200.0
2005-07-12 10:15:00,25.85,25.85,25.77,25.8,16500.0,16.649,16.649,16.5975,16.6168,16500.0
2005-07-12 10:20:00,25.8,25.9,25.79,25.88,24400.0,16.6168,16.6812,16.6104,16.6683,24400.0
2005-07-12 10:25:00,25.88,25.89,25.85,25.87,22800.0,16.6683,16.6748,16.649,16.6619,22800.0
2005-07-12 10:30:00,25.86,25.89,25.86,25.89,18600.0,16.6555,16.6748,16.6555,16.6748,18600.0
2005-07-12 10:35:00,25.89,25.91,25.88,25.88,17100.0,16.6748,16.6877,16.6683,16.6683,17100.0
2005-07-12 10:40:00,25.88,25.9,25.87,25.89,19200.0,16.6683,16.6812,16.6619,16.6748,19200.0
2005-07-12 10:45:00,25.89,25.9,25.88,25.89,17000.0,16.6748,16.6812,16.6683,16.6748,17000.0
2005-07-12 10:50:00,25.88,25.88,25.82,25.83,18300.0,16.6683,16.6683,16.6297,16.6361,18300.0
2005-07-12 10:55:00,25.82,25.84,25.82,25.84,63000.0,16.6297,16.6426,16.6297,16.6426,63000.0
2005-07-12 11:00:00,25.84,25.86,25.84,25.86,41900.0,16.6426,16.6555,16.6426,16.6555,41900.0
2005-07-12 11:05:00,25.85,25.86,25.78,25.83,49500.0,16.649,16.6555,16.6039,16.6361,49500.0
2005-07-12 11:10:00,25.82,25.83,25.8,25.81,71100.0,16.6297,16.6361,16.6168,16.6233,71100.0
2005-07-12 11:15:00,25.82,25.82,25.8,25.8,24700.0,16.6297,16.6297,16.6168,16.6168,24700.0
2005-07-12 11:20:00,25.8,25.81,25.75,25.75,12100.0,16.6168,16.6233,16.5846,16.5846,12100.0
2005-07-12 11:25:00,25.74,25.75,25.7,25.74,34600.0,16.5782,16.5846,16.5524,16.5782,34600.0
2005-07-12 11:30:00,25.74,25.74,25.7,25.72,6700.0,16.5782,16.5782,16.5524,16.5653,6700.0
2005-07-12 11:35:00,25.71,25.71,25.7,25.7,10100.0,16.5589,16.5589,16.5524,16.5524,10100.0
2005-07-12 11:40:00,25.7,25.71,25.7,25.7,10600.0,16.5524,16.5589,16.5524,16.5524,10600.0
2005-07-12 11:45:00,25.7,25.72,25.7,25.72,14800.0,16.5524,16.5653,16.5524,16.5653,14800.0
2005-07-12 11:50:00,25.72,25.75,25.72,25.75,6200.0,16.5653,16.5846,16.5653,16.5846,6200.0
2005-07-12 11:55:00,25.75,25.77,25.75,25.76,9100.0,16.5846,16.5975,16.5846,16.5911,9100.0
2005-07-12 12:00:00,25.76,25.77,25.71,25.76,12100.0,16.5911,16.5975,16.5589,16.5911,12100.0
2005-07-12 12:05:00,25.76,25.76,25.75,25.75,6700.0,16.5911,16.5911,16.5846,16.5846,6700.0
2005-07-12 12:10:00,25.74,25.75,25.72,25.72,11000.0,16.5782,16.5846,16.5653,16.5653,11000.0
2005-07-12 12:15:00,25.72,25.73,25.7,25.71,11900.0,16.5653,16.5717,16.5524,16.5589,11900.0
2005-07-12 12:20:00,25.7,25.73,25.68,25.7,32600.0,16.5524,16.5717,16.5395,16.5524,32600.0
2005-07-12 12:25:00,25.7,25.71,25.68,25.71,17600.0,16.5524,16.5589,16.5395,16.5589,17600.0
2005-07-12 12:30:00,25.71,25.76,25.7,25.75,20400.0,16.5589,16.5911,16.5524,16.5846,20400.0
2005-07-12 12:35:00,25.75,25.79,25.74,25.78,13800.0,16.5846,16.6104,16.5782,16.6039,13800.0
2005-07-12 12:40:00,25.79,25.81,25.78,25.81,17200.0,16.6104,16.6233,16.6039,16.6233,17200.0
2005-07-12 12:45:00,25.81,25.82,25.78,25.79,39200.0,16.6233,16.6297,16.6039,16.6104,39200.0
2005-07-12 12:50:00,25.79,25.79,25.75,25.75,8100.0,16.6104,16.6104,16.5846,16.5846,8100.0
2005-07-12 12:55:00,25.75,25.8,25.75,25.79,39900.0,16.5846,16.6168,16.5846,16.6104,39900.0
2005-07-12 13:00:00,25.78,25.79,25.78,25.78,6000.0,16.6039,16.6104,16.6039,16.6039,6000.0
2005-07-12 13:05:00,25.77,25.79,25.77,25.79,18900.0,16.5975,16.6104,16.5975,16.6104,18900.0
2005-07-12 13:10:00,25.79,25.81,25.79,25.81,25100.0,16.6104,16.6233,16.6104,16.6233,25100.0
2005-07-12 13:15:00,25.82,25.82,25.8,25.82,34700.0,16.6297,16.6297,16.6168,16.6297,34700.0
2005-07-12 13:20:00,25.81,25.82,25.8,25.81,13800.0,16.6233,16.6297,16.6168,16.6233,13800.0
2005-07-12 13:25:00,25.81,25.84,25.81,25.83,30600.0,16.6233,16.6426,16.6233,16.6361,30600.0
2005-07-12 13:30:00,25.84,25.84,25.83,25.83,22600.0,16.6426,16.6426,16.6361,16.6361,22600.0
2005-07-12 13:35:00,25.84,25.85,25.83,25.83,12800.0,16.6426,16.649,16.6361,16.6361,12800.0
2005-07-12 13:40:00,25.83,25.84,25.83,25.83,3500.0,16.6361,16.6426,16.6361,16.6361,3500.0
2005-07-12 13:45:00,25.83,25.84,25.83,25.84,12300.0,16.6361,16.6426,16.6361,16.6426,12300.0
2005-07-12 13:50:00,25.84,25.87,25.84,25.86,79000.0,16.6426,16.6619,16.6426,16.6555,79000.0
2005-07-12 13:55:00,25.86,25.88,25.86,25.86,22000.0,16.6555,16.6683,16.6555,16.6555,22000.0
2005-07-12 14:00:00,25.86,25.86,25.84,25.86,36800.0,16.6555,16.6555,16.6426,16.6555,36800.0
2005-07-12 14:05:00,25.86,25.86,25.82,25.82,16300.0,16.6555,16.6555,16.6297,16.6297,16300.0
2005-07-12 14:10:00,25.81,25.81,25.78,25.79,22500.0,16.6233,16.6233,16.6039,16.6104,22500.0
2005-07-12 14:15:00,25.79,25.83,25.78,25.82,17200.0,16.6104,16.6361,16.6039,16.6297,17200.0
2005-07-12 14:20:00,25.82,25.83,25.79,25.83,25100.0,16.6297,16.6361,16.6104,16.6361,25100.0
2005-07-12 14:25:00,25.84,25.85,25.82,25.82,12100.0,16.6426,16.649,16.6297,16.6297,12100.0
2005-07-12 14:30:00,25.82,25.82,25.79,25.79,22500.0,16.6297,16.6297,16.6104,16.6104,22500.0
2005-07-12 14:35:00,25.79,25.86,25.79,25.86,56000.0,16.6104,16.6555,16.6104,16.6555,56000.0
2005-07-12 14:40:00,25.85,25.86,25.84,25.84,43000.0,16.649,16.6555,16.6426,16.6426,43000.0
2005-07-12 14:45:00,25.85,25.86,25.85,25.86,19800.0,16.649,16.6555,16.649,16.6555,19800.0
2005-07-12 14:50:00,25.85,25.86,25.85,25.85,31400.0,16.649,16.6555,16.649,16.649,31400.0
2005-07-12 14:55:00,25.85,25.86,25.83,25.85,19100.0,16.649,16.6555,16.6361,16.649,19100.0
2005-07-12 15:00:00,25.86,25.9,25.86,25.89,83000.0,16.6555,16.6812,16.6555,16.6748,83000.0
2005-07-12 15:05:00,25.89,25.94,25.89,25.91,66300.0,16.6748,16.707,16.6748,16.6877,66300.0
2005-07-12 15:10:00,25.88,25.92,25.87,25.9,46900.0,16.6683,16.6941,16.6619,16.6812,46900.0
2005-07-12 15:15:00,25.9,25.91,25.89,25.9,43200.0,16.6812,16.6877,16.6748,16.6812,43200.0
2005-07-12 15:20:00,25.89,25.9,25.87,25.88,28200.0,16.6748,16.6812,16.6619,16.6683,28200.0
2005-07-12 15:25:00,25.88,25.89,25.87,25.87,20100.0,16.6683,16.6748,16.6619,16.6619,20100.0
2005-07-12 15:30:00,25.88,25.88,25.85,25.86,23400.0,16.6683,16.6683,16.649,16.6555,23400.0
2005-07-12 15:35:00,25.86,25.9,25.86,25.9,123200.0,16.6555,16.6812,16.6555,16.6812,123200.0
2005-07-12 15:40:00,25.9,25.91,25.83,25.89,64700.0,16.6812,16.6877,16.6361,16.6748,64700.0
2005-07-12 15:45:00,25.9,25.91,25.88,25.9,48100.0,16.6812,16.6877,16.6683,16.6812,48100.0
2005-07-12 15:50:00,25.9,25.91,25.85,25.91,45500.0,16.6812,16.6877,16.649,16.6877,45500.0
2005-07-12 15:55:00,25.91,25.93,25.9,25.93,54100.0,16.6877,16.7005,16.6812,16.7005,54100.0
2005-07-13 09:35:00,25.77,25.8,25.77,25.78,90600.0,16.5975,16.6168,16.5975,16.6039,90600.0
2005-07-13 09:40:00,25.79,25.85,25.78,25.8,28200.0,16.6104,16.649,16.6039,16.6168,28200.0
2005-07-13 09:45:00,25.8,25.82,25.78,25.78,13800.0,16.6168,16.6297,16.6039,16.6039,13800.0
2005-07-13 09:50:00,25.78,25.82,25.78,25.8,41900.0,16.6039,16.6297,16.6039,16.6168,41900.0
2005-07-13 09:55:00,25.8,25.81,25.79,25.8,61600.0,16.6168,16.6233,16.6104,16.6168,61600.0
2005-07-13 10:00:00,25.79,25.84,25.79,25.84,58200.0,16.6104,16.6426,16.6104,16.6426,58200.0
2005-07-13 10:05:00,25.82,25.83,25.79,25.82,11200.0,16.6297,16.6361,16.6104,16.6297,11200.0
2005-07-13 10:10:00,25.83,25.83,25.76,25.76,10400.0,16.6361,16.6361,16.5911,16.5911,10400.0
2005-07-13 10:15:00,25.77,25.77,25.68,25.69,9500.0,16.5975,16.5975,16.5395,16.546,9500.0
2005-07-13 10:20:00,25.7,25.71,25.67,25.7,16000.0,16.5524,16.5589,16.5331,16.5524,16000.0
2005-07-13 10:25:00,25.71,25.78,25.71,25.76,43000.0,16.5589,16.6039,16.5589,16.5911,43000.0
2005-07-13 10:30:00,25.78,25.84,25.78,25.84,14900.0,16.6039,16.6426,16.6039,16.6426,14900.0
2005-07-13 10:35:00,25.85,25.92,25.84,25.9,15800.0,16.649,16.6941,16.6426,16.6812,15800.0
2005-07-13 10:40:00,25.9,25.91,25.77,25.77,17000.0,16.6812,16.6877,16.5975,16.5975,17000.0
2005-07-13 10:45:00,25.78,25.8,25.76,25.8,10600.0,16.6039,16.6168,16.5911,16.6168,10600.0
2005-07-13 10:50:00,25.8,25.82,25.8,25.82,5500.0,16.6168,16.6297,16.6168,16.6297,5500.0
2005-07-13 10:55:00,25.82,25.85,25.82,25.82,20600.0,16.6297,16.649,16.6297,16.6297,20600.0
2005-07-13 11:00:00,25.82,25.86,25.82,25.84,35300.0,16.6297,16.6555,16.6297,16.6426,35300.0
2005-07-13 11:05:00,25.85,25.88,25.83,25.87,10600.0,16.649,16.6683,16.6361,16.6619,10600.0
2005-07-13 11:10:00,25.86,25.89,25.86,25.88,12800.0,16.6555,16.6748,16.6555,16.6683,12800.0
2005-07-13 11:15:00,25.89,25.89,25.84,25.88,17700.0,16.6748,16.6748,16.6426,16.6683,17700.0
2005-07-13 11:20:00,25.88,25.91,25.88,25.88,14100.0,16.6683,16.6877,16.6683,16.6683,14100.0
2005-07-13 11:25:00,25.88,25.9,25.87,25.87,21900.0,16.6683,16.6812,16.6619,16.6619,21900.0
2005-07-13 11:30:00,25.88,25.9,25.85,25.86,14000.0,16.6683,16.6812,16.649,16.6555,14000.0
2005-07-13 11:35:00,25.85,25.88,25.85,25.87,36500.0,16.649,16.6683,16.649,16.6619,36500.0
2005-07-13 11:40:00,25.88,25.88,25.86,25.86,7700.0,16.6683,16.6683,16.6555,16.6555,7700.0
2005-07-13 11:45:00,25.86,25.89,25.85,25.85,7100.0,16.6555,16.6748,16.649,16.649,7100.0
2005-07-13 11:50:00,25.85,25.87,25.85,25.85,10600.0,16.649,16.6619,16.649,16.649,10600.0
2005-07-13 11:55:00,25.85,25.86,25.84,25.85,8400.0,16.649,16.6555,16.6426,16.649,8400.0
2005-07-13 12:00:00,25.86,25.92,25.85,25.91,15900.0,16.6555,16.6941,16.649,16.6877,15900.0
2005-07-13 12:05:00,25.91,25.92,25.9,25.92,7900.0,16.6877,16.6941,16.6812,16.6941,7900.0
2005-07-13 12:10:00,25.92,25.92,25.91,25.91,7200.0,16.6941,16.6941,16.6877,16.6877,7200.0
2005-07-13 12:15:00,25.9,25.91,25.9,25.9,25500.0,16.6812,16.6877,16.6812,16.6812,25500.0
2005-07-13 12:20:00,25.91,25.94,25.9,25.92,12100.0,16.6877,16.707,16.6812,16.6941,12100.0
2005-07-13 12:25:00,25.94,25.96,25.93,25.96,13300.0,16.707,16.7199,16.7005,16.7199,13300.0
2005-07-13 12:30:00,25.96,26.0,25.96,25.99,21000.0,16.7199,16.7456,16.7199,16.7392,21000.0
2005-07-13 12:35:00,25.99,25.99,25.95,25.95,13100.0,16.7392,16.7392,16.7134,16.7134,13100.0
2005-07-13 12:40:00,25.94,25.95,25.9,25.9,17100.0,16.707,16.7134,16.6812,16.6812,17100.0
2005-07-13 12:45:00,25.9,25.94,25.9,25.94,38400.0,16.6812,16.707,16.6812,16.707,38400.0
2005-07-13 12:50:00,25.95,25.95,25.92,25.95,33900.0,16.7134,16.7134,16.6941,16.7134,33900.0
2005-07-13 12:55:00,25.95,25.95,25.9,25.91,11700.0,16.7134,16.7134,16.6812,16.6877,11700.0
2005-07-13 13:00:00,25.92,25.93,25.91,25.93,10600.0,16.6941,16.7005,16.6877,16.7005,10600.0
2005-07-13 13:05:00,25.93,25.93,25.9,25.92,48900.0,16.7005,16.7005,16.6812,16.6941,48900.0
2005-07-13 13:10:00,25.91,25.93,25.9,25.91,11100.0,16.6877,16.7005,16.6812,16.6877,11100.0
2005-07-13 13:15:00,25.91,25.92,25.91,25.91,11600.0,16.6877,16.6941,16.6877,16.6877,11600.0
2005-07-13 13:20:00,25.92,25.92,25.91,25.92,6700.0,16.6941,16.6941,16.6877,16.6941,6700.0
2005-07-13 13:25:00,25.92,25.92,25.91,25.91,3500.0,16.6941,16.6941,16.6877,16.6877,3500.0
2005-07-13 13:30:00,25.92,25.92,25.91,25.92,13700.0,16.6941,16.6941,16.6877,16.6941,13700.0
2005-07-13 13:35:00,25.92,25.94,25.92,25.92,9000.0,16.6941,16.707,16.6941,16.6941,9000.0
2005-07-13 13:40:00,25.93,25.94,25.92,25.93,5500.0,16.7005,16.707,16.6941,16.7005,5500.0
2005-07-13 13:45:00,25.92,25.93,25.9,25.9,10500.0,16.6941,16.7005,16.6812,16.6812,10500.0
2005-07-13 13:50:00,25.91,25.92,25.91,25.91,11400.0,16.6877,16.6941,16.6877,16.6877,11400.0
2005-07-13 13:55:00,25.91,25.92,25.91,25.92,3400.0,16.6877,16.6941,16.6877,16.6941,3400.0
2005-07-13 14:00:00,25.91,25.94,25.91,25.94,21100.0,16.6877,16.707,16.6877,16.707,21100.0
2005-07-13 14:05:00,25.94,26.0,25.94,26.0,41300.0,16.707,16.7456,16.707,16.7456,41300.0
2005-07-13 14:10:00,26.02,26.02,26.0,26.01,23000.0,16.7585,16.7585,16.7456,16.7521,23000.0
2005-07-13 14:15:00,26.02,26.09,26.01,26.05,35300.0,16.7585,16.8036,16.7521,16.7778,35300.0
2005-07-13 14:20:00,26.05,26.07,26.05,26.06,17100.0,16.7778,16.7907,16.7778,16.7843,17100.0
2005-07-13 14:25:00,26.05,26.1,26.05,26.09,27500.0,16.7778,16.81,16.7778,16.8036,27500.0
2005-07-13 14:30:00,26.09,26.1,26.08,26.08,20000.0,16.8036,16.81,16.7972,16.7972,20000.0
2005-07-13 14:35:00,26.08,26.08,26.05,26.06,21900.0,16.7972,16.7972,16.7778,16.7843,21900.0
2005-07-13 14:40:00,26.06,26.07,26.05,26.06,30300.0,16.7843,16.7907,16.7778,16.7843,30300.0
2005-07-13 14:45:00,26.08,26.09,26.06,26.09,61200.0,16.7972,16.8036,16.7843,16.8036,61200.0
2005-07-13 14:50:00,26.08,26.08,26.06,26.06,22800.0,16.7972,16.7972,16.7843,16.7843,22800.0
2005-07-13 14:55:00,26.05,26.06,26.02,26.02,22100.0,16.7778,16.7843,16.7585,16.7585,22100.0
2005-07-13 15:00:00,26.03,26.03,25.98,25.98,44600.0,16.765,16.765,16.7328,16.7328,44600.0
2005-07-13 15:05:00,25.99,26.0,25.97,26.0,50100.0,16.7392,16.7456,16.7263,16.7456,50100.0
2005-07-13 15:10:00,26.0,26.0,25.96,25.96,19400.0,16.7456,16.7456,16.7199,16.7199,19400.0
2005-07-13 15:15:00,25.97,26.0,25.96,25.96,45100.0,16.7263,16.7456,16.7199,16.7199,45100.0
2005-07-13 15:20:00,25.97,25.98,25.93,25.94,31100.0,16.7263,16.7328,16.7005,16.707,31100.0
2005-07-13 15:25:00,25.94,25.95,25.93,25.93,42700.0,16.707,16.7134,16.7005,16.7005,42700.0
2005-07-13 15:30:00,25.93,25.96,25.91,25.92,54700.0,16.7005,16.7199,16.6877,16.6941,54700.0
2005-07-13 15:35:00,25.91,25.92,25.88,25.89,35800.0,16.6877,16.6941,16.6683,16.6748,35800.0
2005-07-13 15:40:00,25.89,25.91,25.89,25.9,41000.0,16.6748,16.6877,16.6748,16.6812,41000.0
2005-07-13 15:45:00,25.94,25.94,25.88,25.92,45800.0,16.707,16.707,16.6683,16.6941,45800.0
2005-07-13 15:50:00,25.92,25.92,25.87,25.9,63100.0,16.6941,16.6941,16.6619,16.6812,63100.0
2005-07-13 15:55:00,25.91,25.93,25.88,25.93,71800.0,16.6877,16.7005,16.6683,16.7005,71800.0
2005-07-14 09:30:00,26.05,26.1,26.03,26.05,33700.0,16.7778,16.81,16.765,16.7778,33700.0
2005-07-14 09:35:00,26.04,26.17,26.04,26.17,19100.0,16.7714,16.8551,16.7714,16.8551,19100.0
2005-07-14 09:40:00,26.17,26.25,26.16,26.24,46200.0,16.8551,16.9066,16.8487,16.9002,46200.0
2005-07-14 09:45:00,26.24,26.25,26.16,26.19,32300.0,16.9002,16.9066,16.8487,16.868,32300.0
2005-07-14 09:50:00,26.17,26.21,26.17,26.21,25100.0,16.8551,16.8809,16.8551,16.8809,25100.0
2005-07-14 09:55:00,26.22,26.22,26.09,26.11,24800.0,16.8873,16.8873,16.8036,16.8165,24800.0
2005-07-14 10:00:00,26.11,26.15,26.06,26.09,20800.0,16.8165,16.8422,16.7843,16.8036,20800.0
2005-07-14 10:05:00,26.09,26.09,26.02,26.02,19400.0,16.8036,16.8036,16.7585,16.7585,19400.0
2005-07-14 10:10:00,26.03,26.03,25.92,25.96,14100.0,16.765,16.765,16.6941,16.7199,14100.0
2005-07-14 10:15:00,25.97,26.02,25.93,25.97,17600.0,16.7263,16.7585,16.7005,16.7263,17600.0
2005-07-14 10:20:00,26.03,26.08,25.97,26.04,33300.0,16.765,16.7972,16.7263,16.7714,33300.0
2005-07-14 10:25:00,26.02,26.06,26.01,26.03,14000.0,16.7585,16.7843,16.7521,16.765,14000.0
2005-07-14 10:30:00,26.04,26.05,26.02,26.03,15000.0,16.7714,16.7778,16.7585,16.765,15000.0
2005-07-14 10:35:00,26.02,26.02,25.95,25.95,12300.0,16.7585,16.7585,16.7134,16.7134,12300.0
2005-07-14 10:40:00,25.95,26.02,25.95,26.01,15700.0,16.7134,16.7585,16.7134,16.7521,15700.0
2005-07-14 10:45:00,26.01,26.01,25.98,25.99,10000.0,16.7521,16.7521,16.7328,16.7392,10000.0
2005-07-14 10:50:00,25.98,26.05,25.98,26.0,13900.0,16.7328,16.7778,16.7328,16.7456,13900.0
2005-07-14 10:55:00,26.0,26.0,25.97,25.97,10600.0,16.7456,16.7456,16.7263,16.7263,10600.0
2005-07-14 11:00:00,25.97,25.97,25.91,25.95,23100.0,16.7263,16.7263,16.6877,16.7134,23100.0
2005-07-14 11:05:00,25.95,25.95,25.88,25.9,15200.0,16.7134,16.7134,16.6683,16.6812,15200.0
2005-07-14 11:10:00,25.89,25.89,25.86,25.87,17300.0,16.6748,16.6748,16.6555,16.6619,17300.0
2005-07-14 11:15:00,25.87,25.89,25.86,25.87,14600.0,16.6619,16.6748,16.6555,16.6619,14600.0
2005-07-14 11:20:00,25.87,25.87,25.77,25.79,22900.0,16.6619,16.6619,16.5975,16.6104,22900.0
2005-07-14 11:25:00,25.78,25.8,25.77,25.79,23200.0,16.6039,16.6168,16.5975,16.6104,23200.0
2005-07-14 11:30:00,25.79,25.8,25.76,25.78,25600.0,16.6104,16.6168,16.5911,16.6039,25600.0
2005-07-14 11:35:00,25.78,25.82,25.78,25.81,9700.0,16.6039,16.6297,16.6039,16.6233,9700.0
2005-07-14 11:40:00,25.81,25.81,25.77,25.77,13600.0,16.6233,16.6233,16.5975,16.5975,13600.0
2005-07-14 11:45:00,25.77,25.77,25.74,25.75,19100.0,16.5975,16.5975,16.5782,16.5846,19100.0
2005-07-14 11:50:00,25.75,25.77,25.74,25.75,15700.0,16.5846,16.5975,16.5782,16.5846,15700.0
2005-07-14 11:55:00,25.74,25.75,25.71,25.74,20400.0,16.5782,16.5846,16.5589,16.5782,20400.0
2005-07-14 12:00:00,25.74,25.79,25.74,25.77,14200.0,16.5782,16.6104,16.5782,16.5975,14200.0
2005-07-14 12:05:00,25.78,25.79,25.77,25.77,16100.0,16.6039,16.6104,16.5975,16.5975,16100.0
2005-07-14 12:10:00,25.78,25.8,25.77,25.78,18300.0,16.6039,16.6168,16.5975,16.6039,18300.0
2005-07-14 12:15:00,25.78,25.79,25.74,25.74,13100.0,16.6039,16.6104,16.5782,16.5782,13100.0
2005-07-14 12:20:00,25.75,25.77,25.75,25.75,16200.0,16.5846,16.5975,16.5846,16.5846,16200.0
2005-07-14 12:25:00,25.76,25.77,25.75,25.75,8300.0,16.5911,16.5975,16.5846,16.5846,8300.0
2005-07-14 12:30:00,25.75,25.76,25.73,25.74,16000.0,16.5846,16.5911,16.5717,16.5782,16000.0
2005-07-14 12:35:00,25.73,25.75,25.73,25.73,15800.0,16.5717,16.5846,16.5717,16.5717,15800.0
2005-07-14 12:40:00,25.73,25.73,25.7,25.71,9900.0,16.5717,16.5717,16.5524,16.5589,9900.0
2005-07-14 12:45:00,25.7,25.72,25.7,25.72,31500.0,16.5524,16.5653,16.5524,16.5653,31500.0
2005-07-14 12:50:00,25.72,25.75,25.71,25.74,5700.0,16.5653,16.5846,16.5589,16.5782,5700.0
2005-07-14 12:55:00,25.75,25.76,25.74,25.76,3700.0,16.5846,16.5911,16.5782,16.5911,3700.0
2005-07-14 13:00:00,25.77,25.8,25.77,25.8,7200.0,16.5975,16.6168,16.5975,16.6168,7200.0
2005-07-14 13:05:00,25.8,25.85,25.8,25.84,19700.0,16.6168,16.649,16.6168,16.6426,19700.0
2005-07-14 13:10:00,25.85,25.92,25.85,25.92,12200.0,16.649,16.6941,16.649,16.6941,12200.0
2005-07-14 13:15:00,25.91,25.93,25.9,25.9,5000.0,16.6877,16.7005,16.6812,16.6812,5000.0
2005-07-14 13:20:00,25.91,25.91,25.87,25.88,4100.0,16.6877,16.6877,16.6619,16.6683,4100.0
2005-07-14 13:25:00,25.88,25.9,25.85,25.86,17500.0,16.6683,16.6812,16.649,16.6555,17500.0
2005-07-14 13:30:00,25.85,25.85,25.82,25.82,6700.0,16.649,16.649,16.6297,16.6297,6700.0
2005-07-14 13:35:00,25.83,25.83,25.78,25.78,7600.0,16.6361,16.6361,16.6039,16.6039,7600.0
2005-07-14 13:40:00,25.78,25.78,25.73,25.73,16200.0,16.6039,16.6039,16.5717,16.5717,16200.0
2005-07-14 13:45:00,25.73,25.73,25.67,25.7,20000.0,16.5717,16.5717,16.5331,16.5524,20000.0
2005-07-14 13:50:00,25.7,25.72,25.69,25.71,8400.0,16.5524,16.5653,16.546,16.5589,8400.0
2005-07-14 13:55:00,25.71,25.71,25.65,25.67,15400.0,16.5589,16.5589,16.5202,16.5331,15400.0
2005-07-14 14:00:00,25.69,25.73,25.67,25.73,9500.0,16.546,16.5717,16.5331,16.5717,9500.0
2005-07-14 14:05:00,25.72,25.73,25.7,25.71,9900.0,16.5653,16.5717,16.5524,16.5589,9900.0
2005-07-14 14:10:00,25.72,25.72,25.67,25.67,20300.0,16.5653,16.5653,16.5331,16.5331,20300.0
2005-07-14 14:15:00,25.69,25.76,25.68,25.69,14600.0,16.546,16.5911,16.5395,16.546,14600.0
2005-07-14 14:20:00,25.69,25.69,25.65,25.66,15400.0,16.546,16.546,16.5202,16.5267,15400.0
2005-07-14 14:25:00,25.65,25.65,25.6,25.63,18600.0,16.5202,16.5202,16.488,16.5073,18600.0
2005-07-14 14:30:00,25.63,25.67,25.61,25.67,12300.0,16.5073,16.5331,16.4944,16.5331,12300.0
2005-07-14 14:35:00,25.67,25.72,25.67,25.72,10300.0,16.5331,16.5653,16.5331,16.5653,10300.0
2005-07-14 14:40:00,25.71,25.72,25.7,25.71,7100.0,16.5589,16.5653,16.5524,16.5589,7100.0
2005-07-14 14:45:00,25.71,25.72,25.68,25.68,11300.0,16.5589,16.5653,16.5395,16.5395,11300.0
2005-07-14 14:50:00,25.68,25.68,25.63,25.65,25500.0,16.5395,16.5395,16.5073,16.5202,25500.0
2005-07-14 14:55:00,25.66,25.7,25.65,25.68,18300.0,16.5267,16.5524,16.5202,16.5395,18300.0
2005-07-14 15:00:00,25.68,25.71,25.68,25.71,14200.0,16.5395,16.5589,16.5395,16.5589,14200.0
2005-07-14 15:05:00,25.7,25.75,25.7,25.73,24700.0,16.5524,16.5846,16.5524,16.5717,24700.0
2005-07-14 15:10:00,25.74,25.74,25.67,25.67,16400.0,16.5782,16.5782,16.5331,16.5331,16400.0
2005-07-14 15:15:00,25.68,25.68,25.63,25.66,28100.0,16.5395,16.5395,16.5073,16.5267,28100.0
2005-07-14 15:20:00,25.66,25.67,25.65,25.66,14200.0,16.5267,16.5331,16.5202,16.5267,14200.0
2005-07-14 15:25:00,25.65,25.7,25.65,25.68,27400.0,16.5202,16.5524,16.5202,16.5395,27400.0
2005-07-14 15:30:00,25.67,25.69,25.64,25.68,33300.0,16.5331,16.546,16.5138,16.5395,33300.0
2005-07-14 15:35:00,25.68,25.74,25.68,25.74,31300.0,16.5395,16.5782,16.5395,16.5782,31300.0
2005-07-14 15:40:00,25.74,25.79,25.74,25.78,22600.0,16.5782,16.6104,16.5782,16.6039,22600.0
2005-07-14 15:45:00,25.78,25.8,25.78,25.79,36200.0,16.6039,16.6168,16.6039,16.6104,36200.0
2005-07-14 15:50:00,25.79,25.79,25.76,25.77,48100.0,16.6104,16.6104,16.5911,16.5975,48100.0
2005-07-14 15:55:00,25.77,25.79,25.71,25.74,58800.0,16.5975,16.6104,16.5589,16.5782,58800.0
2005-07-15 09:30:00,25.84,25.84,25.75,25.76,163200.0,16.6426,16.6426,16.5846,16.5911,163200.0
2005-07-15 09:35:00,25.75,25.75,25.6,25.68,19800.0,16.5846,16.5846,16.488,16.5395,19800.0
2005-07-15 09:40:00,25.68,25.71,25.63,25.63,12800.0,16.5395,16.5589,16.5073,16.5073,12800.0
2005-07-15 09:45:00,25.66,25.67,25.58,25.58,20200.0,16.5267,16.5331,16.4751,16.4751,20200.0
2005-07-15 09:50:00,25.58,25.58,25.46,25.53,27500.0,16.4751,16.4751,16.3978,16.4429,27500.0
2005-07-15 09:55:00,25.54,25.54,25.46,25.46,18200.0,16.4494,16.4494,16.3978,16.3978,18200.0
2005-07-15 10:00:00,25.47,25.5,25.44,25.45,22600.0,16.4043,16.4236,16.385,16.3914,22600.0
2005-07-15 10:05:00,25.45,25.62,25.45,25.62,19400.0,16.3914,16.5009,16.3914,16.5009,19400.0
2005-07-15 10:10:00,25.61,25.62,25.59,25.61,11700.0,16.4944,16.5009,16.4816,16.4944,11700.0
2005-07-15 10:15:00,25.61,25.62,25.55,25.55,12300.0,16.4944,16.5009,16.4558,16.4558,12300.0
2005-07-15 10:20:00,25.55,25.61,25.52,25.6,14500.0,16.4558,16.4944,16.4365,16.488,14500.0
2005-07-15 10:25:00,25.59,25.64,25.59,25.61,9000.0,16.4816,16.5138,16.4816,16.4944,9000.0
2005-07-15 10:30:00,25.63,25.68,25.61,25.68,10500.0,16.5073,16.5395,16.4944,16.5395,10500.0
2005-07-15 10:35:00,25.67,25.69,25.66,25.66,8700.0,16.5331,16.546,16.5267,16.5267,8700.0
2005-07-15 10:40:00,25.66,25.66,25.6,25.61,6200.0,16.5267,16.5267,16.488,16.4944,6200.0
2005-07-15 10:45:00,25.61,25.61,25.58,25.59,12700.0,16.4944,16.4944,16.4751,16.4816,12700.0
2005-07-15 10:50:00,25.6,25.6,25.55,25.55,3700.0,16.488,16.488,16.4558,16.4558,3700.0
2005-07-15 10:55:00,25.55,25.56,25.54,25.56,8700.0,16.4558,16.4622,16.4494,16.4622,8700.0
2005-07-15 11:00:00,25.56,25.66,25.56,25.65,9300.0,16.4622,16.5267,16.4622,16.5202,9300.0
2005-07-15 11:05:00,25.65,25.68,25.65,25.68,7300.0,16.5202,16.5395,16.5202,16.5395,7300.0
2005-07-15 11:10:00,25.67,25.67,25.65,25.67,8200.0,16.5331,16.5331,16.5202,16.5331,8200.0
2005-07-15 11:15:00,25.67,25.68,25.65,25.65,22300.0,16.5331,16.5395,16.5202,16.5202,22300.0
2005-07-15 11:20:00,25.66,25.66,25.59,25.59,20700.0,16.5267,16.5267,16.4816,16.4816,20700.0
2005-07-15 11:25:00,25.6,25.64,25.6,25.64,10800.0,16.488,16.5138,16.488,16.5138,10800.0
2005-07-15 11:30:00,25.61,25.62,25.59,25.59,44900.0,16.4944,16.5009,16.4816,16.4816,44900.0
2005-07-15 11:35:00,25.59,25.61,25.56,25.59,9100.0,16.4816,16.4944,16.4622,16.4816,9100.0
2005-07-15 11:40:00,25.59,25.59,25.56,25.56,2800.0,16.4816,16.4816,16.4622,16.4622,2800.0
2005-07-15 11:45:00,25.57,25.58,25.54,25.54,10200.0,16.4687,16.4751,16.4494,16.4494,10200.0
2005-07-15 11:50:00,25.55,25.56,25.53,25.53,32000.0,16.4558,16.4622,16.4429,16.4429,32000.0
2005-07-15 11:55:00,25.52,25.53,25.51,25.52,9800.0,16.4365,16.4429,16.43,16.4365,9800.0
2005-07-15 12:00:00,25.53,25.54,25.49,25.49,12000.0,16.4429,16.4494,16.4172,16.4172,12000.0
2005-07-15 12:05:00,25.49,25.51,25.48,25.48,7300.0,16.4172,16.43,16.4107,16.4107,7300.0
2005-07-15 12:10:00,25.48,25.5,25.48,25.49,9800.0,16.4107,16.4236,16.4107,16.4172,9800.0
2005-07-15 12:15:00,25.5,25.52,25.49,25.52,5400.0,16.4236,16.4365,16.4172,16.4365,5400.0
2005-07-15 12:20:00,25.52,25.53,25.49,25.52,16400.0,16.4365,16.4429,16.4172,16.4365,16400.0
2005-07-15 12:25:00,25.51,25.52,25.5,25.52,5100.0,16.43,16.4365,16.4236,16.4365,5100.0
2005-07-15 12:30:00,25.52,25.52,25.5,25.52,9200.0,16.4365,16.4365,16.4236,16.4365,9200.0
2005-07-15 12:35:00,25.5,25.52,25.5,25.51,7100.0,16.4236,16.4365,16.4236,16.43,7100.0
2005-07-15 12:40:00,25.52,25.52,25.51,25.51,7900.0,16.4365,16.4365,16.43,16.43,7900.0
2005-07-15 12:45:00,25.51,25.52,25.5,25.5,13800.0,16.43,16.4365,16.4236,16.4236,13800.0
2005-07-15 12:50:00,25.5,25.5,25.49,25.49,6000.0,16.4236,16.4236,16.4172,16.4172,6000.0
2005-07-15 12:55:00,25.49,25.52,25.49,25.51,10900.0,16.4172,16.4365,16.4172,16.43,10900.0
2005-07-15 13:00:00,25.51,25.52,25.51,25.52,14600.0,16.43,16.4365,16.43,16.4365,14600.0
2005-07-15 13:05:00,25.51,25.55,25.51,25.52,16600.0,16.43,16.4558,16.43,16.4365,16600.0
2005-07-15 13:10:00,25.52,25.52,25.51,25.51,5300.0,16.4365,16.4365,16.43,16.43,5300.0
2005-07-15 13:15:00,25.51,25.51,25.5,25.5,13900.0,16.43,16.43,16.4236,16.4236,13900.0
2005-07-15 13:20:00,25.5,25.53,25.5,25.53,16600.0,16.4236,16.4429,16.4236,16.4429,16600.0
2005-07-15 13:25:00,25.54,25.56,25.54,25.56,9700.0,16.4494,16.4622,16.4494,16.4622,9700.0
2005-07-15 13:30:00,25.57,25.59,25.56,25.59,17900.0,16.4687,16.4816,16.4622,16.4816,17900.0
2005-07-15 13:35:00,25.59,25.61,25.59,25.6,41800.0,16.4816,16.4944,16.4816,16.488,41800.0
2005-07-15 13:40:00,25.6,25.61,25.6,25.6,7400.0,16.488,16.4944,16.488,16.488,7400.0
2005-07-15 13:45:00,25.6,25.6,25.57,25.58,9700.0,16.488,16.488,16.4687,16.4751,9700.0
2005-07-15 13:50:00,25.59,25.61,25.59,25.59,6200.0,16.4816,16.4944,16.4816,16.4816,6200.0
2005-07-15 13:55:00,25.58,25.6,25.57,25.6,6200.0,16.4751,16.488,16.4687,16.488,6200.0
2005-07-15 14:00:00,25.6,25.61,25.59,25.6,7800.0,16.488,16.4944,16.4816,16.488,7800.0
2005-07-15 14:05:00,25.6,25.61,25.6,25.6,8500.0,16.488,16.4944,16.488,16.488,8500.0
2005-07-15 14:10:00,25.6,25.6,25.58,25.59,11900.0,16.488,16.488,16.4751,16.4816,11900.0
2005-07-15 14:15:00,25.59,25.6,25.58,25.6,33500.0,16.4816,16.488,16.4751,16.488,33500.0
2005-07-15 14:20:00,25.59,25.63,25.59,25.63,13200.0,16.4816,16.5073,16.4816,16.5073,13200.0
2005-07-15 14:25:00,25.63,25.64,25.61,25.62,8300.0,16.5073,16.5138,16.4944,16.5009,8300.0
2005-07-15 14:30:00,25.61,25.64,25.61,25.63,12800.0,16.4944,16.5138,16.4944,16.5073,12800.0
2005-07-15 14:35:00,25.63,25.65,25.61,25.65,17000.0,16.5073,16.5202,16.4944,16.5202,17000.0
2005-07-15 14:40:00,25.65,25.68,25.64,25.64,10800.0,16.5202,16.5395,16.5138,16.5138,10800.0
2005-07-15 14:45:00,25.65,25.66,25.64,25.64,11900.0,16.5202,16.5267,16.5138,16.5138,11900.0
2005-07-15 14:50:00,25.65,25.73,25.64,25.73,19500.0,16.5202,16.5717,16.5138,16.5717,19500.0
2005-07-15 14:55:00,25.72,25.73,25.68,25.7,22500.0,16.5653,16.5717,16.5395,16.5524,22500.0
2005-07-15 15:00:00,25.72,25.73,25.7,25.71,10100.0,16.5653,16.5717,16.5524,16.5589,10100.0
2005-07-15 15:05:00,25.71,25.74,25.7,25.72,27300.0,16.5589,16.5782,16.5524,16.5653,27300.0
2005-07-15 15:10:00,25.72,25.73,25.68,25.69,20500.0,16.5653,16.5717,16.5395,16.546,20500.0
2005-07-15 15:15:00,25.68,25.69,25.68,25.68,10300.0,16.5395,16.546,16.5395,16.5395,10300.0
2005-07-15 15:20:00,25.68,25.68,25.64,25.65,26900.0,16.5395,16.5395,16.5138,16.5202,26900.0
2005-07-15 15:25:00,25.65,25.66,25.64,25.65,11000.0,16.5202,16.5267,16.5138,16.5202,11000.0
2005-07-15 15:30:00,25.66,25.66,25.63,25.64,10100.0,16.5267,16.5267,16.5073,16.5138,10100.0
2005-07-15 15:35:00,25.63,25.65,25.63,25.63,13500.0,16.5073,16.5202,16.5073,16.5073,13500.0
2005-07-15 15:40:00,25.64,25.64,25.63,25.64,23400.0,16.5138,16.5138,16.5073,16.5138,23400.0
2005-07-15 15:45:00,25.63,25.63,25.57,25.59,33400.0,16.5073,16.5073,16.4687,16.4816,33400.0
2005-07-15 15:50:00,25.6,25.64,25.59,25.63,37800.0,16.488,16.5138,16.4816,16.5073,37800.0
2005-07-15 15:55:00,25.63,25.66,25.61,25.66,58500.0,16.5073,16.5267,16.4944,16.5267,58500.0
2005-07-18 09:30:00,25.6,25.6,25.52,25.53,24400.0,16.488,16.488,16.4365,16.4429,24400.0
2005-07-18 09:35:00,25.54,25.54,25.46,25.46,10100.0,16.4494,16.4494,16.3978,16.3978,10100.0
2005-07-18 09:40:00,25.45,25.46,25.36,25.39,23900.0,16.3914,16.3978,16.3334,16.3528,23900.0
2005-07-18 09:45:00,25.39,25.41,25.37,25.39,17600.0,16.3528,16.3656,16.3399,16.3528,17600.0
2005-07-18 09:50:00,25.4,25.41,25.38,25.39,18000.0,16.3592,16.3656,16.3463,16.3528,18000.0
2005-07-18 09:55:00,25.4,25.4,25.38,25.38,12300.0,16.3592,16.3592,16.3463,16.3463,12300.0
2005-07-18 10:00:00,25.38,25.39,25.34,25.35,33800.0,16.3463,16.3528,16.3206,16.327,33800.0
2005-07-18 10:05:00,25.35,25.36,25.28,25.3,22900.0,16.327,16.3334,16.2819,16.2948,22900.0
2005-07-18 10:10:00,25.29,25.36,25.29,25.36,45400.0,16.2883,16.3334,16.2883,16.3334,45400.0
2005-07-18 10:15:00,25.36,25.36,25.29,25.29,15000.0,16.3334,16.3334,16.2883,16.2883,15000.0
2005-07-18 10:20:00,25.28,25.32,25.28,25.32,10800.0,16.2819,16.3077,16.2819,16.3077,10800.0
2005-07-18 10:25:00,25.31,25.4,25.3,25.4,11200.0,16.3012,16.3592,16.2948,16.3592,11200.0
2005-07-18 10:30:00,25.4,25.44,25.38,25.43,27200.0,16.3592,16.385,16.3463,16.3785,27200.0
2005-07-18 10:35:00,25.44,25.44,25.39,25.4,12700.0,16.385,16.385,16.3528,16.3592,12700.0
2005-07-18 10:40:00,25.4,25.42,25.39,25.39,6400.0,16.3592,16.3721,16.3528,16.3528,6400.0
2005-07-18 10:45:00,25.39,25.39,25.35,25.36,9700.0,16.3528,16.3528,16.327,16.3334,9700.0
2005-07-18 10:50:00,25.36,25.37,25.31,25.31,9900.0,16.3334,16.3399,16.3012,16.3012,9900.0
2005-07-18 10:55:00,25.32,25.32,25.31,25.31,4800.0,16.3077,16.3077,16.3012,16.3012,4800.0
2005-07-18 11:00:00,25.31,25.32,25.3,25.31,10800.0,16.3012,16.3077,16.2948,16.3012,10800.0
2005-07-18 11:05:00,25.32,25.36,25.32,25.35,9700.0,16.3077,16.3334,16.3077,16.327,9700.0
2005-07-18 11:10:00,25.35,25.38,25.34,25.38,31600.0,16.327,16.3463,16.3206,16.3463,31600.0
2005-07-18 11:15:00,25.38,25.43,25.38,25.43,13700.0,16.3463,16.3785,16.3463,16.3785,13700.0
2005-07-18 11:20:00,25.42,25.44,25.42,25.43,12900.0,16.3721,16.385,16.3721,16.3785,12900.0
2005-07-18 11:25:00,25.43,25.46,25.43,25.44,22700.0,16.3785,16.3978,16.3785,16.385,22700.0
2005-07-18 11:30:00,25.44,25.44,25.44,25.44,9900.0,16.385,16.385,16.385,16.385,9900.0
2005-07-18 11:35:00,25.44,25.47,25.44,25.46,17300.0,16.385,16.4043,16.385,16.3978,17300.0
2005-07-18 11:40:00,25.46,25.48,25.46,25.47,5000.0,16.3978,16.4107,16.3978,16.4043,5000.0
2005-07-18 11:45:00,25.47,25.47,25.46,25.46,11300.0,16.4043,16.4043,16.3978,16.3978,11300.0
2005-07-18 11:50:00,25.45,25.45,25.43,25.45,10600.0,16.3914,16.3914,16.3785,16.3914,10600.0
2005-07-18 11:55:00,25.45,25.47,25.45,25.46,23500.0,16.3914,16.4043,16.3914,16.3978,23500.0
2005-07-18 12:00:00,25.46,25.47,25.46,25.46,5400.0,16.3978,16.4043,16.3978,16.3978,5400.0
2005-07-18 12:05:00,25.46,25.51,25.46,25.5,27500.0,16.3978,16.43,16.3978,16.4236,27500.0
2005-07-18 12:10:00,25.5,25.51,25.5,25.51,2900.0,16.4236,16.43,16.4236,16.43,2900.0
2005-07-18 12:15:00,25.51,25.51,25.5,25.5,7200.0,16.43,16.43,16.4236,16.4236,7200.0
2005-07-18 12:20:00,25.5,25.53,25.5,25.52,7000.0,16.4236,16.4429,16.4236,16.4365,7000.0
2005-07-18 12:25:00,25.53,25.53,25.5,25.51,5000.0,16.4429,16.4429,16.4236,16.43,5000.0
2005-07-18 12:30:00,25.5,25.5,25.5,25.5,2200.0,16.4236,16.4236,16.4236,16.4236,2200.0
2005-07-18 12:35:00,25.5,25.53,25.5,25.5,15400.0,16.4236,16.4429,16.4236,16.4236,15400.0
2005-07-18 12:40:00,25.51,25.51,25.5,25.5,4500.0,16.43,16.43,16.4236,16.4236,4500.0
2005-07-18 12:45:00,25.5,25.51,25.5,25.5,7400.0,16.4236,16.43,16.4236,16.4236,7400.0
2005-07-18 12:50:00,25.5,25.51,25.5,25.51,10500.0,16.4236,16.43,16.4236,16.43,10500.0
2005-07-18 12:55:00,25.5,25.5,25.5,25.5,5700.0,16.4236,16.4236,16.4236,16.4236,5700.0
2005-07-18 13:00:00,25.5,25.51,25.5,25.5,6900.0,16.4236,16.43,16.4236,16.4236,6900.0
2005-07-18 13:05:00,25.5,25.5,25.5,25.5,10000.0,16.4236,16.4236,16.4236,16.4236,10000.0
2005-07-18 13:10:00,25.5,25.53,25.5,25.52,16900.0,16.4236,16.4429,16.4236,16.4365,16900.0
2005-07-18 13:15:00,25.51,25.52,25.48,25.48,75600.0,16.43,16.4365,16.4107,16.4107,75600.0
2005-07-18 13:20:00,25.49,25.5,25.49,25.5,17400.0,16.4172,16.4236,16.4172,16.4236,17400.0
2005-07-18 13:25:00,25.5,25.5,25.5,25.5,6300.0,16.4236,16.4236,16.4236,16.4236,6300.0
2005-07-18 13:30:00,25.5,25.51,25.5,25.5,8600.0,16.4236,16.43,16.4236,16.4236,8600.0
2005-07-18 13:35:00,25.5,25.51,25.5,25.51,8100.0,16.4236,16.43,16.4236,16.43,8100.0
2005-07-18 13:40:00,25.52,25.54,25.51,25.52,14600.0,16.4365,16.4494,16.43,16.4365,14600.0
2005-07-18 13:45:00,25.52,25.54,25.52,25.52,2400.0,16.4365,16.4494,16.4365,16.4365,2400.0
2005-07-18 13:50:00,25.52,25.53,25.52,25.53,5800.0,16.4365,16.4429,16.4365,16.4429,5800.0
2005-07-18 13:55:00,25.52,25.53,25.52,25.53,15900.0,16.4365,16.4429,16.4365,16.4429,15900.0
2005-07-18 14:00:00,25.53,25.56,25.53,25.55,15500.0,16.4429,16.4622,16.4429,16.4558,15500.0
2005-07-18 14:05:00,25.55,25.56,25.55,25.55,7800.0,16.4558,16.4622,16.4558,16.4558,7800.0
2005-07-18 14:10:00,25.55,25.58,25.55,25.56,22000.0,16.4558,16.4751,16.4558,16.4622,22000.0
2005-07-18 14:15:00,25.57,25.57,25.55,25.55,16500.0,16.4687,16.4687,16.4558,16.4558,16500.0
2005-07-18 14:20:00,25.56,25.57,25.55,25.57,27200.0,16.4622,16.4687,16.4558,16.4687,27200.0
2005-07-18 14:25:00,25.57,25.57,25.57,25.57,7700.0,16.4687,16.4687,16.4687,16.4687,7700.0
2005-07-18 14:30:00,25.57,25.58,25.57,25.58,4500.0,16.4687,16.4751,16.4687,16.4751,4500.0
2005-07-18 14:35:00,25.57,25.58,25.57,25.57,5900.0,16.4687,16.4751,16.4687,16.4687,5900.0
2005-07-18 14:40:00,25.57,25.59,25.56,25.59,21200.0,16.4687,16.4816,16.4622,16.4816,21200.0
2005-07-18 14:45:00,25.59,25.62,25.59,25.61,19900.0,16.4816,16.5009,16.4816,16.4944,19900.0
2005-07-18 14:50:00,25.61,25.62,25.6,25.61,25100.0,16.4944,16.5009,16.488,16.4944,25100.0
2005-07-18 14:55:00,25.61,25.61,25.58,25.58,40700.0,16.4944,16.4944,16.4751,16.4751,40700.0
2005-07-18 15:00:00,25.58,25.62,25.58,25.58,22100.0,16.4751,16.5009,16.4751,16.4751,22100.0
2005-07-18 15:05:00,25.58,25.62,25.57,25.61,11600.0,16.4751,16.5009,16.4687,16.4944,11600.0
2005-07-18 15:10:00,25.61,25.62,25.6,25.62,10800.0,16.4944,16.5009,16.488,16.5009,10800.0
2005-07-18 15:15:00,25.62,25.64,25.62,25.62,17400.0,16.5009,16.5138,16.5009,16.5009,17400.0
2005-07-18 15:20:00,25.62,25.64,25.62,25.64,14400.0,16.5009,16.5138,16.5009,16.5138,14400.0
2005-07-18 15:25:00,25.63,25.65,25.63,25.64,17300.0,16.5073,16.5202,16.5073,16.5138,17300.0
2005-07-18 15:30:00,25.64,25.65,25.62,25.64,27000.0,16.5138,16.5202,16.5009,16.5138,27000.0
2005-07-18 15:35:00,25.64,25.65,25.63,25.64,45600.0,16.5138,16.5202,16.5073,16.5138,45600.0
2005-07-18 15:40:00,25.64,25.66,25.64,25.65,23800.0,16.5138,16.5267,16.5138,16.5202,23800.0
2005-07-18 15:45:00,25.65,25.67,25.65,25.66,45700.0,16.5202,16.5331,16.5202,16.5267,45700.0
2005-07-18 15:50:00,25.65,25.67,25.65,25.66,52000.0,16.5202,16.5331,16.5202,16.5267,52000.0
2005-07-18 15:55:00,25.66,25.67,25.65,25.67,96400.0,16.5267,16.5331,16.5202,16.5331,96400.0
2005-07-19 09:30:00,25.67,25.75,25.67,25.67,69200.0,16.5331,16.5846,16.5331,16.5331,69200.0
2005-07-19 09:35:00,25.68,25.68,25.65,25.66,10900.0,16.5395,16.5395,16.5202,16.5267,10900.0
2005-07-19 09:40:00,25.66,25.68,25.65,25.66,16300.0,16.5267,16.5395,16.5202,16.5267,16300.0
2005-07-19 09:45:00,25.66,25.66,25.46,25.52,84400.0,16.5267,16.5267,16.3978,16.4365,84400.0
2005-07-19 09:50:00,25.52,25.65,25.51,25.65,27600.0,16.4365,16.5202,16.43,16.5202,27600.0
2005-07-19 09:55:00,25.65,25.73,25.65,25.67,19500.0,16.5202,16.5717,16.5202,16.5331,19500.0
2005-07-19 10:00:00,25.67,25.68,25.64,25.66,25600.0,16.5331,16.5395,16.5138,16.5267,25600.0
2005-07-19 10:05:00,25.66,25.71,25.66,25.7,11900.0,16.5267,16.5589,16.5267,16.5524,11900.0
2005-07-19 10:10:00,25.71,25.71,25.65,25.71,16400.0,16.5589,16.5589,16.5202,16.5589,16400.0
2005-07-19 10:15:00,25.72,25.75,25.72,25.74,24700.0,16.5653,16.5846,16.5653,16.5782,24700.0
2005-07-19 10:20:00,25.75,25.77,25.75,25.77,32000.0,16.5846,16.5975,16.5846,16.5975,32000.0
2005-07-19 10:25:00,25.77,25.83,25.77,25.8,28400.0,16.5975,16.6361,16.5975,16.6168,28400.0
2005-07-19 10:30:00,25.79,25.79,25.76,25.78,15300.0,16.6104,16.6104,16.5911,16.6039,15300.0
2005-07-19 10:35:00,25.78,25.8,25.78,25.79,17100.0,16.6039,16.6168,16.6039,16.6104,17100.0
2005-07-19 10:40:00,25.79,25.8,25.78,25.78,8700.0,16.6104,16.6168,16.6039,16.6039,8700.0
2005-07-19 10:45:00,25.79,25.83,25.78,25.81,21900.0,16.6104,16.6361,16.6039,16.6233,21900.0
2005-07-19 10:50:00,25.81,25.83,25.79,25.81,29300.0,16.6233,16.6361,16.6104,16.6233,29300.0
2005-07-19 10:55:00,25.81,25.82,25.8,25.81,12200.0,16.6233,16.6297,16.6168,16.6233,12200.0
2005-07-19 11:00:00,25.82,25.82,25.8,25.8,29200.0,16.6297,16.6297,16.6168,16.6168,29200.0
2005-07-19 11:05:00,25.81,25.83,25.79,25.79,16100.0,16.6233,16.6361,16.6104,16.6104,16100.0
2005-07-19 11:10:00,25.79,25.82,25.78,25.79,14600.0,16.6104,16.6297,16.6039,16.6104,14600.0
2005-07-19 11:15:00,25.79,25.81,25.75,25.75,26000.0,16.6104,16.6233,16.5846,16.5846,26000.0
2005-07-19 11:20:00,25.75,25.76,25.74,25.75,11100.0,16.5846,16.5911,16.5782,16.5846,11100.0
2005-07-19 11:25:00,25.75,25.76,25.74,25.74,6600.0,16.5846,16.5911,16.5782,16.5782,6600.0
2005-07-19 11:30:00,25.74,25.75,25.72,25.72,10800.0,16.5782,16.5846,16.5653,16.5653,10800.0
2005-07-19 11:35:00,25.71,25.71,25.68,25.68,7900.0,16.5589,16.5589,16.5395,16.5395,7900.0
2005-07-19 11:40:00,25.68,25.69,25.68,25.68,6800.0,16.5395,16.546,16.5395,16.5395,6800.0
2005-07-19 11:45:00,25.69,25.72,25.69,25.71,7700.0,16.546,16.5653,16.546,16.5589,7700.0
2005-07-19 11:50:00,25.71,25.74,25.7,25.74,15200.0,16.5589,16.5782,16.5524,16.5782,15200.0
2005-07-19 11:55:00,25.73,25.75,25.73,25.75,29600.0,16.5717,16.5846,16.5717,16.5846,29600.0
2005-07-19 12:00:00,25.75,25.75,25.73,25.73,6800.0,16.5846,16.5846,16.5717,16.5717,6800.0
2005-07-19 12:05:00,25.74,25.74,25.73,25.74,8800.0,16.5782,16.5782,16.5717,16.5782,8800.0
2005-07-19 12:10:00,25.74,25.75,25.73,25.73,8600.0,16.5782,16.5846,16.5717,16.5717,8600.0
2005-07-19 12:15:00,25.73,25.74,25.72,25.74,13000.0,16.5717,16.5782,16.5653,16.5782,13000.0
2005-07-19 12:20:00,25.74,25.77,25.74,25.77,14200.0,16.5782,16.5975,16.5782,16.5975,14200.0
2005-07-19 12:25:00,25.76,25.77,25.74,25.75,8000.0,16.5911,16.5975,16.5782,16.5846,8000.0
2005-07-19 12:30:00,25.74,25.75,25.74,25.74,22800.0,16.5782,16.5846,16.5782,16.5782,22800.0
2005-07-19 12:35:00,25.75,25.8,25.75,25.8,9000.0,16.5846,16.6168,16.5846,16.6168,9000.0
2005-07-19 12:40:00,25.78,25.78,25.76,25.77,13500.0,16.6039,16.6039,16.5911,16.5975,13500.0
2005-07-19 12:45:00,25.78,25.78,25.77,25.77,4900.0,16.6039,16.6039,16.5975,16.5975,4900.0
2005-07-19 12:50:00,25.77,25.81,25.77,25.81,9400.0,16.5975,16.6233,16.5975,16.6233,9400.0
2005-07-19 12:55:00,25.8,25.84,25.8,25.84,10300.0,16.6168,16.6426,16.6168,16.6426,10300.0
2005-07-19 13:00:00,25.82,25.87,25.82,25.86,11300.0,16.6297,16.6619,16.6297,16.6555,11300.0
2005-07-19 13:05:00,25.87,25.89,25.86,25.89,8800.0,16.6619,16.6748,16.6555,16.6748,8800.0
2005-07-19 13:10:00,25.89,25.89,25.89,25.89,5600.0,16.6748,16.6748,16.6748,16.6748,5600.0
2005-07-19 13:15:00,25.89,25.93,25.89,25.93,11200.0,16.6748,16.7005,16.6748,16.7005,11200.0
2005-07-19 13:20:00,25.92,25.98,25.92,25.98,27500.0,16.6941,16.7328,16.6941,16.7328,27500.0
2005-07-19 13:25:00,25.97,25.98,25.96,25.97,5900.0,16.7263,16.7328,16.7199,16.7263,5900.0
2005-07-19 13:30:00,25.97,26.0,25.97,25.97,39200.0,16.7263,16.7456,16.7263,16.7263,39200.0
2005-07-19 13:35:00,25.98,25.98,25.97,25.97,3800.0,16.7328,16.7328,16.7263,16.7263,3800.0
2005-07-19 13:40:00,25.97,26.0,25.97,26.0,21600.0,16.7263,16.7456,16.7263,16.7456,21600.0
2005-07-19 13:45:00,26.0,26.01,26.0,26.0,29300.0,16.7456,16.7521,16.7456,16.7456,29300.0
2005-07-19 13:50:00,26.0,26.03,26.0,26.03,14900.0,16.7456,16.765,16.7456,16.765,14900.0
2005-07-19 13:55:00,26.02,26.04,26.01,26.04,10000.0,16.7585,16.7714,16.7521,16.7714,10000.0
2005-07-19 14:00:00,26.04,26.04,26.01,26.01,15500.0,16.7714,16.7714,16.7521,16.7521,15500.0
2005-07-19 14:05:00,26.01,26.04,26.01,26.01,36700.0,16.7521,16.7714,16.7521,16.7521,36700.0
2005-07-19 14:10:00,26.01,26.05,26.01,26.04,22500.0,16.7521,16.7778,16.7521,16.7714,22500.0
2005-07-19 14:15:00,26.05,26.08,26.04,26.06,26500.0,16.7778,16.7972,16.7714,16.7843,26500.0
2005-07-19 14:20:00,26.07,26.08,26.04,26.06,15700.0,16.7907,16.7972,16.7714,16.7843,15700.0
2005-07-19 14:25:00,26.06,26.06,26.04,26.06,12000.0,16.7843,16.7843,16.7714,16.7843,12000.0
2005-07-19 14:30:00,26.06,26.06,25.98,26.04,60600.0,16.7843,16.7843,16.7328,16.7714,60600.0
2005-07-19 14:35:00,26.03,26.03,26.02,26.02,7200.0,16.765,16.765,16.7585,16.7585,7200.0
2005-07-19 14:40:00,26.02,26.04,26.02,26.04,15900.0,16.7585,16.7714,16.7585,16.7714,15900.0
2005-07-19 14:45:00,26.03,26.04,26.02,26.02,10300.0,16.765,16.7714,16.7585,16.7585,10300.0
2005-07-19 14:50:00,26.02,26.05,26.02,26.03,37700.0,16.7585,16.7778,16.7585,16.765,37700.0
2005-07-19 14:55:00,26.03,26.03,25.98,25.98,57800.0,16.765,16.765,16.7328,16.7328,57800.0
2005-07-19 15:00:00,25.99,25.99,25.94,25.96,11800.0,16.7392,16.7392,16.707,16.7199,11800.0
2005-07-19 15:05:00,25.97,25.97,25.93,25.94,14900.0,16.7263,16.7263,16.7005,16.707,14900.0
2005-07-19 15:10:00,25.96,26.01,25.96,25.99,34900.0,16.7199,16.7521,16.7199,16.7392,34900.0
2005-07-19 15:15:00,26.0,26.0,25.97,25.97,11200.0,16.7456,16.7456,16.7263,16.7263,11200.0
2005-07-19 15:20:00,25.98,25.99,25.95,25.95,12600.0,16.7328,16.7392,16.7134,16.7134,12600.0
2005-07-19 15:25:00,25.96,25.97,25.94,25.95,19200.0,16.7199,16.7263,16.707,16.7134,19200.0
2005-07-19 15:30:00,25.97,26.01,25.96,25.96,16000.0,16.7263,16.7521,16.7199,16.7199,16000.0
2005-07-19 15:35:00,25.97,25.98,25.96,25.98,19600.0,16.7263,16.7328,16.7199,16.7328,19600.0
2005-07-19 15:40:00,25.99,25.99,25.93,25.94,34000.0,16.7392,16.7392,16.7005,16.707,34000.0
2005-07-19 15:45:00,25.93,25.96,25.93,25.96,8900.0,16.7005,16.7199,16.7005,16.7199,8900.0
2005-07-19 15:50:00,25.96,25.96,25.93,25.93,15500.0,16.7199,16.7199,16.7005,16.7005,15500.0
2005-07-19 15:55:00,25.93,25.95,25.92,25.95,28900.0,16.7005,16.7134,16.6941,16.7134,28900.0
2005-07-20 09:30:00,25.89,25.89,25.89,25.89,100.0,16.6748,16.6748,16.6748,16.6748,100.0
2005-07-20 09:35:00,25.7,25.74,25.69,25.69,107000.0,16.5524,16.5782,16.546,16.546,107000.0
2005-07-20 09:40:00,25.69,25.72,25.62,25.62,19400.0,16.546,16.5653,16.5009,16.5009,19400.0
2005-07-20 09:45:00,25.63,25.71,25.6,25.68,28900.0,16.5073,16.5589,16.488,16.5395,28900.0
2005-07-20 09:50:00,25.67,25.7,25.64,25.7,13900.0,16.5331,16.5524,16.5138,16.5524,13900.0
2005-07-20 09:55:00,25.7,25.8,25.7,25.8,41300.0,16.5524,16.6168,16.5524,16.6168,41300.0
2005-07-20 10:00:00,25.8,25.82,25.75,25.81,47700.0,16.6168,16.6297,16.5846,16.6233,47700.0
2005-07-20 10:05:00,25.79,25.84,25.78,25.82,34200.0,16.6104,16.6426,16.6039,16.6297,34200.0
2005-07-20 10:10:00,25.83,25.84,25.77,25.79,32400.0,16.6361,16.6426,16.5975,16.6104,32400.0
2005-07-20 10:15:00,25.78,25.83,25.76,25.82,12400.0,16.6039,16.6361,16.5911,16.6297,12400.0
2005-07-20 10:20:00,25.81,25.83,25.8,25.82,26000.0,16.6233,16.6361,16.6168,16.6297,26000.0
2005-07-20 10:25:00,25.82,25.85,25.82,25.83,14900.0,16.6297,16.649,16.6297,16.6361,14900.0
2005-07-20 10:30:00,25.84,25.92,25.82,25.92,24000.0,16.6426,16.6941,16.6297,16.6941,24000.0
2005-07-20 10:35:00,25.92,25.92,25.84,25.85,5600.0,16.6941,16.6941,16.6426,16.649,5600.0
2005-07-20 10:40:00,25.85,25.9,25.85,25.87,16400.0,16.649,16.6812,16.649,16.6619,16400.0
2005-07-20 10:45:00,25.87,25.88,25.86,25.87,9500.0,16.6619,16.6683,16.6555,16.6619,9500.0
2005-07-20 10:50:00,25.86,25.93,25.86,25.92,24600.0,16.6555,16.7005,16.6555,16.6941,24600.0
2005-07-20 10:55:00,25.93,25.94,25.89,25.92,23700.0,16.7005,16.707,16.6748,16.6941,23700.0
2005-07-20 11:00:00,25.92,25.93,25.88,25.88,9200.0,16.6941,16.7005,16.6683,16.6683,9200.0
2005-07-20 11:05:00,25.88,25.89,25.87,25.87,12300.0,16.6683,16.6748,16.6619,16.6619,12300.0
2005-07-20 11:10:00,25.87,25.87,25.85,25.86,31100.0,16.6619,16.6619,16.649,16.6555,31100.0
2005-07-20 11:15:00,25.87,25.98,25.87,25.98,23600.0,16.6619,16.7328,16.6619,16.7328,23600.0
2005-07-20 11:20:00,25.97,26.03,25.96,26.02,53000.0,16.7263,16.765,16.7199,16.7585,53000.0
2005-07-20 11:25:00,26.02,26.05,26.02,26.04,40900.0,16.7585,16.7778,16.7585,16.7714,40900.0
2005-07-20 11:30:00,26.04,26.08,26.04,26.07,17200.0,16.7714,16.7972,16.7714,16.7907,17200.0
2005-07-20 11:35:00,26.07,26.11,26.06,26.1,18900.0,16.7907,16.8165,16.7843,16.81,18900.0
2005-07-20 11:40:00,26.09,26.1,26.08,26.08,4900.0,16.8036,16.81,16.7972,16.7972,4900.0
2005-07-20 11:45:00,26.1,26.1,26.06,26.06,16100.0,16.81,16.81,16.7843,16.7843,16100.0
2005-07-20 11:50:00,26.07,26.08,26.04,26.04,37300.0,16.7907,16.7972,16.7714,16.7714,37300.0
2005-07-20 11:55:00,26.05,26.05,26.03,26.05,14900.0,16.7778,16.7778,16.765,16.7778,14900.0
2005-07-20 12:00:00,26.04,26.05,26.01,26.04,34700.0,16.7714,16.7778,16.7521,16.7714,34700.0
2005-07-20 12:05:00,26.02,26.03,26.0,26.01,12700.0,16.7585,16.765,16.7456,16.7521,12700.0
2005-07-20 12:10:00,26.01,26.01,25.98,25.99,43500.0,16.7521,16.7521,16.7328,16.7392,43500.0
2005-07-20 12:15:00,25.98,25.99,25.97,25.99,20600.0,16.7328,16.7392,16.7263,16.7392,20600.0
2005-07-20 12:20:00,25.99,26.0,25.98,25.98,10600.0,16.7392,16.7456,16.7328,16.7328,10600.0
2005-07-20 12:25:00,25.99,26.0,25.97,25.98,11100.0,16.7392,16.7456,16.7263,16.7328,11100.0
2005-07-20 12:30:00,25.98,26.0,25.97,25.99,9600.0,16.7328,16.7456,16.7263,16.7392,9600.0
2005-07-20 12:35:00,25.99,26.0,25.99,26.0,12700.0,16.7392,16.7456,16.7392,16.7456,12700.0
2005-07-20 12:40:00,26.0,26.0,25.99,25.99,4600.0,16.7456,16.7456,16.7392,16.7392,4600.0
2005-07-20 12:45:00,25.99,26.0,25.99,26.0,29500.0,16.7392,16.7456,16.7392,16.7456,29500.0
2005-07-20 12:50:00,26.0,26.02,25.98,26.0,27500.0,16.7456,16.7585,16.7328,16.7456,27500.0
2005-07-20 12:55:00,26.0,26.06,25.99,26.05,12200.0,16.7456,16.7843,16.7392,16.7778,12200.0
2005-07-20 13:00:00,26.05,26.06,26.04,26.04,93500.0,16.7778,16.7843,16.7714,16.7714,93500.0
2005-07-20 13:05:00,26.06,26.06,26.03,26.04,24600.0,16.7843,16.7843,16.765,16.7714,24600.0
2005-07-20 13:10:00,26.03,26.04,26.0,26.0,26800.0,16.765,16.7714,16.7456,16.7456,26800.0
2005-07-20 13:15:00,26.01,26.07,26.01,26.07,26000.0,16.7521,16.7907,16.7521,16.7907,26000.0
2005-07-20 13:20:00,26.1,26.14,26.08,26.12,20200.0,16.81,16.8358,16.7972,16.8229,20200.0
2005-07-20 13:25:00,26.11,26.12,26.05,26.07,18600.0,16.8165,16.8229,16.7778,16.7907,18600.0
2005-07-20 13:30:00,26.07,26.11,26.07,26.09,44500.0,16.7907,16.8165,16.7907,16.8036,44500.0
2005-07-20 13:35:00,26.09,26.15,26.09,26.1,34900.0,16.8036,16.8422,16.8036,16.81,34900.0
2005-07-20 13:40:00,26.1,26.11,26.07,26.09,14600.0,16.81,16.8165,16.7907,16.8036,14600.0
2005-07-20 13:45:00,26.09,26.09,26.03,26.04,25000.0,16.8036,16.8036,16.765,16.7714,25000.0
2005-07-20 13:50:00,26.04,26.07,26.04,26.07,34300.0,16.7714,16.7907,16.7714,16.7907,34300.0
2005-07-20 13:55:00,26.08,26.08,26.04,26.06,13200.0,16.7972,16.7972,16.7714,16.7843,13200.0
2005-07-20 14:00:00,26.07,26.08,26.05,26.06,19100.0,16.7907,16.7972,16.7778,16.7843,19100.0
2005-07-20 14:05:00,26.07,26.08,26.05,26.05,22500.0,16.7907,16.7972,16.7778,16.7778,22500.0
2005-07-20 14:10:00,26.04,26.08,26.04,26.06,29100.0,16.7714,16.7972,16.7714,16.7843,29100.0
2005-07-20 14:15:00,26.06,26.07,26.06,26.07,19400.0,16.7843,16.7907,16.7843,16.7907,19400.0
2005-07-20 14:20:00,26.07,26.08,26.06,26.07,21400.0,16.7907,16.7972,16.7843,16.7907,21400.0
2005-07-20 14:25:00,26.08,26.08,26.05,26.06,22300.0,16.7972,16.7972,16.7778,16.7843,22300.0
2005-07-20 14:30:00,26.04,26.08,26.04,26.04,25300.0,16.7714,16.7972,16.7714,16.7714,25300.0
2005-07-20 14:35:00,26.04,26.05,26.03,26.05,19500.0,16.7714,16.7778,16.765,16.7778,19500.0
2005-07-20 14:40:00,26.04,26.04,25.97,26.0,25000.0,16.7714,16.7714,16.7263,16.7456,25000.0
2005-07-20 14:45:00,26.0,26.02,25.99,25.99,19100.0,16.7456,16.7585,16.7392,16.7392,19100.0
2005-07-20 14:50:00,26.0,26.0,25.93,25.93,14100.0,16.7456,16.7456,16.7005,16.7005,14100.0
2005-07-20 14:55:00,25.93,25.94,25.91,25.92,42600.0,16.7005,16.707,16.6877,16.6941,42600.0
2005-07-20 15:00:00,25.92,25.96,25.92,25.95,50400.0,16.6941,16.7199,16.6941,16.7134,50400.0
2005-07-20 15:05:00,25.94,25.95,25.9,25.92,42400.0,16.707,16.7134,16.6812,16.6941,42400.0
2005-07-20 15:10:00,25.95,25.95,25.93,25.93,31300.0,16.7134,16.7134,16.7005,16.7005,31300.0
2005-07-20 15:15:00,25.93,25.95,25.92,25.94,30300.0,16.7005,16.7134,16.6941,16.707,30300.0
2005-07-20 15:20:00,25.94,25.94,25.9,25.92,38000.0,16.707,16.707,16.6812,16.6941,38000.0
2005-07-20 15:25:00,25.92,25.98,25.92,25.96,44700.0,16.6941,16.7328,16.6941,16.7199,44700.0
2005-07-20 15:30:00,25.96,25.96,25.91,25.95,65700.0,16.7199,16.7199,16.6877,16.7134,65700.0
2005-07-20 15:35:00,25.95,25.95,25.92,25.93,32400.0,16.7134,16.7134,16.6941,16.7005,32400.0
2005-07-20 15:40:00,25.93,25.95,25.92,25.94,65100.0,16.7005,16.7134,16.6941,16.707,65100.0
2005-07-20 15:45:00,25.94,25.94,25.91,25.92,68000.0,16.707,16.707,16.6877,16.6941,68000.0
2005-07-20 15:50:00,25.93,25.95,25.91,25.95,51900.0,16.7005,16.7134,16.6877,16.7134,51900.0
2005-07-20 15:55:00,25.95,25.97,25.94,25.95,68000.0,16.7134,16.7263,16.707,16.7134,68000.0
2005-07-21 09:30:00,25.92,25.92,25.83,25.83,33600.0,16.6941,16.6941,16.6361,16.6361,33600.0
2005-07-21 09:35:00,25.83,25.85,25.83,25.85,13300.0,16.6361,16.649,16.6361,16.649,13300.0
2005-07-21 09:40:00,25.86,25.9,25.84,25.9,24400.0,16.6555,16.6812,16.6426,16.6812,24400.0
2005-07-21 09:45:00,25.9,25.9,25.86,25.88,21600.0,16.6812,16.6812,16.6555,16.6683,21600.0
2005-07-21 09:50:00,25.87,25.9,25.86,25.89,24700.0,16.6619,16.6812,16.6555,16.6748,24700.0
2005-07-21 09:55:00,25.9,25.9,25.88,25.88,24800.0,16.6812,16.6812,16.6683,16.6683,24800.0
2005-07-21 10:00:00,25.9,25.9,25.88,25.88,16700.0,16.6812,16.6812,16.6683,16.6683,16700.0
2005-07-21 10:05:00,25.88,25.91,25.86,25.9,37500.0,16.6683,16.6877,16.6555,16.6812,37500.0
2005-07-21 10:10:00,25.9,25.91,25.89,25.9,31400.0,16.6812,16.6877,16.6748,16.6812,31400.0
2005-07-21 10:15:00,25.9,25.91,25.87,25.87,70700.0,16.6812,16.6877,16.6619,16.6619,70700.0
2005-07-21 10:20:00,25.87,25.88,25.83,25.84,22700.0,16.6619,16.6683,16.6361,16.6426,22700.0
2005-07-21 10:25:00,25.83,25.85,25.82,25.85,16500.0,16.6361,16.649,16.6297,16.649,16500.0
2005-07-21 10:30:00,25.85,25.86,25.84,25.86,11000.0,16.649,16.6555,16.6426,16.6555,11000.0
2005-07-21 10:35:00,25.86,25.86,25.84,25.84,24600.0,16.6555,16.6555,16.6426,16.6426,24600.0
2005-07-21 10:40:00,25.84,25.84,25.8,25.82,35000.0,16.6426,16.6426,16.6168,16.6297,35000.0
2005-07-21 10:45:00,25.81,25.81,25.77,25.79,27100.0,16.6233,16.6233,16.5975,16.6104,27100.0
2005-07-21 10:50:00,25.78,25.79,25.77,25.79,22400.0,16.6039,16.6104,16.5975,16.6104,22400.0
2005-07-21 10:55:00,25.79,25.79,25.75,25.75,23600.0,16.6104,16.6104,16.5846,16.5846,23600.0
2005-07-21 11:00:00,25.75,25.76,25.74,25.76,14500.0,16.5846,16.5911,16.5782,16.5911,14500.0
2005-07-21 11:05:00,25.77,25.81,25.77,25.79,38400.0,16.5975,16.6233,16.5975,16.6104,38400.0
2005-07-21 11:10:00,25.79,25.81,25.79,25.8,36300.0,16.6104,16.6233,16.6104,16.6168,36300.0
2005-07-21 11:15:00,25.8,25.82,25.78,25.78,39300.0,16.6168,16.6297,16.6039,16.6039,39300.0
2005-07-21 11:20:00,25.78,25.8,25.78,25.79,30300.0,16.6039,16.6168,16.6039,16.6104,30300.0
2005-07-21 11:25:00,25.8,25.8,25.76,25.76,12600.0,16.6168,16.6168,16.5911,16.5911,12600.0
2005-07-21 11:30:00,25.76,25.77,25.75,25.77,26100.0,16.5911,16.5975,16.5846,16.5975,26100.0
2005-07-21 11:35:00,25.77,25.78,25.76,25.77,15100.0,16.5975,16.6039,16.5911,16.5975,15100.0
2005-07-21 11:40:00,25.76,25.77,25.76,25.76,14700.0,16.5911,16.5975,16.5911,16.5911,14700.0
2005-07-21 11:45:00,25.76,25.79,25.76,25.79,16700.0,16.5911,16.6104,16.5911,16.6104,16700.0
2005-07-21 11:50:00,25.79,25.79,25.77,25.77,7000.0,16.6104,16.6104,16.5975,16.5975,7000.0
2005-07-21 11:55:00,25.77,25.79,25.76,25.77,21800.0,16.5975,16.6104,16.5911,16.5975,21800.0
2005-07-21 12:00:00,25.76,25.78,25.76,25.78,22100.0,16.5911,16.6039,16.5911,16.6039,22100.0
2005-07-21 12:05:00,25.78,25.79,25.78,25.78,10600.0,16.6039,16.6104,16.6039,16.6039,10600.0
2005-07-21 12:10:00,25.79,25.8,25.79,25.79,24900.0,16.6104,16.6168,16.6104,16.6104,24900.0
2005-07-21 12:15:00,25.79,25.8,25.79,25.79,37200.0,16.6104,16.6168,16.6104,16.6104,37200.0
2005-07-21 12:20:00,25.79,25.82,25.79,25.81,50900.0,16.6104,16.6297,16.6104,16.6233,50900.0
2005-07-21 12:25:00,25.82,25.83,25.82,25.82,13800.0,16.6297,16.6361,16.6297,16.6297,13800.0
2005-07-21 12:30:00,25.82,25.93,25.82,25.92,26000.0,16.6297,16.7005,16.6297,16.6941,26000.0
2005-07-21 12:35:00,25.9,25.94,25.89,25.94,22500.0,16.6812,16.707,16.6748,16.707,22500.0
2005-07-21 12:40:00,25.94,25.97,25.94,25.97,31200.0,16.707,16.7263,16.707,16.7263,31200.0
2005-07-21 12:45:00,25.96,26.0,25.95,26.0,29000.0,16.7199,16.7456,16.7134,16.7456,29000.0
2005-07-21 12:50:00,26.01,26.13,26.0,26.1,16700.0,16.7521,16.8294,16.7456,16.81,16700.0
2005-07-21 12:55:00,26.12,26.14,26.04,26.06,31200.0,16.8229,16.8358,16.7714,16.7843,31200.0
2005-07-21 13:00:00,26.06,26.08,26.06,26.07,20400.0,16.7843,16.7972,16.7843,16.7907,20400.0
2005-07-21 13:05:00,26.07,26.08,26.06,26.06,6700.0,16.7907,16.7972,16.7843,16.7843,6700.0
2005-07-21 13:10:00,26.06,26.06,26.0,26.03,36800.0,16.7843,16.7843,16.7456,16.765,36800.0
2005-07-21 13:15:00,26.03,26.04,26.03,26.04,19600.0,16.765,16.7714,16.765,16.7714,19600.0
2005-07-21 13:20:00,26.04,26.05,26.03,26.05,2900.0,16.7714,16.7778,16.765,16.7778,2900.0
2005-07-21 13:25:00,26.05,26.05,26.03,26.04,5100.0,16.7778,16.7778,16.765,16.7714,5100.0
2005-07-21 13:30:00,26.04,26.05,26.02,26.02,24000.0,16.7714,16.7778,16.7585,16.7585,24000.0
2005-07-21 13:35:00,26.02,26.03,26.01,26.02,7500.0,16.7585,16.765,16.7521,16.7585,7500.0
2005-07-21 13:40:00,26.02,26.02,26.0,26.01,18700.0,16.7585,16.7585,16.7456,16.7521,18700.0
2005-07-21 13:45:00,26.01,26.02,26.0,26.01,29200.0,16.7521,16.7585,16.7456,16.7521,29200.0
2005-07-21 13:50:00,26.0,26.01,26.0,26.01,11900.0,16.7456,16.7521,16.7456,16.7521,11900.0
2005-07-21 13:55:00,26.0,26.03,26.0,26.01,17000.0,16.7456,16.765,16.7456,16.7521,17000.0
2005-07-21 14:00:00,26.01,26.03,26.0,26.01,14900.0,16.7521,16.765,16.7456,16.7521,14900.0
2005-07-21 14:05:00,26.0,26.0,25.95,25.96,34000.0,16.7456,16.7456,16.7134,16.7199,34000.0
2005-07-21 14:10:00,25.96,26.0,25.96,25.98,23000.0,16.7199,16.7456,16.7199,16.7328,23000.0
2005-07-21 14:15:00,25.98,25.99,25.96,25.96,5800.0,16.7328,16.7392,16.7199,16.7199,5800.0
2005-07-21 14:20:00,25.96,25.98,25.91,25.96,26700.0,16.7199,16.7328,16.6877,16.7199,26700.0
2005-07-21 14:25:00,25.96,25.98,25.93,25.94,47200.0,16.7199,16.7328,16.7005,16.707,47200.0
2005-07-21 14:30:00,25.94,25.98,25.93,25.98,30400.0,16.707,16.7328,16.7005,16.7328,30400.0
2005-07-21 14:35:00,25.97,26.0,25.97,25.98,27100.0,16.7263,16.7456,16.7263,16.7328,27100.0
2005-07-21 14:40:00,25.99,26.05,25.99,26.04,27300.0,16.7392,16.7778,16.7392,16.7714,27300.0
2005-07-21 14:45:00,26.03,26.04,26.0,26.01,28400.0,16.765,16.7714,16.7456,16.7521,28400.0
2005-07-21 14:50:00,26.0,26.0,25.92,25.92,18500.0,16.7456,16.7456,16.6941,16.6941,18500.0
2005-07-21 14:55:00,25.91,25.93,25.9,25.91,33500.0,16.6877,16.7005,16.6812,16.6877,33500.0
2005-07-21 15:00:00,25.92,25.94,25.91,25.94,19500.0,16.6941,16.707,16.6877,16.707,19500.0
2005-07-21 15:05:00,25.93,25.93,25.9,25.91,14600.0,16.7005,16.7005,16.6812,16.6877,14600.0
2005-07-21 15:10:00,25.9,25.94,25.89,25.92,28100.0,16.6812,16.707,16.6748,16.6941,28100.0
2005-07-21 15:15:00,25.93,25.94,25.9,25.92,19100.0,16.7005,16.707,16.6812,16.6941,19100.0
2005-07-21 15:20:00,25.92,25.92,25.9,25.91,26100.0,16.6941,16.6941,16.6812,16.6877,26100.0
2005-07-21 15:25:00,25.9,25.91,25.88,25.9,17900.0,16.6812,16.6877,16.6683,16.6812,17900.0
2005-07-21 15:30:00,25.91,25.91,25.9,25.91,35000.0,16.6877,16.6877,16.6812,16.6877,35000.0
2005-07-21 15:35:00,25.91,25.92,25.88,25.88,20500.0,16.6877,16.6941,16.6683,16.6683,20500.0
2005-07-21 15:40:00,25.88,25.91,25.88,25.91,46400.0,16.6683,16.6877,16.6683,16.6877,46400.0
2005-07-21 15:45:00,25.91,25.91,25.87,25.88,18500.0,16.6877,16.6877,16.6619,16.6683,18500.0
2005-07-21 15:50:00,25.88,25.91,25.88,25.9,27000.0,16.6683,16.6877,16.6683,16.6812,27000.0
2005-07-21 15:55:00,25.89,25.9,25.85,25.85,34900.0,16.6748,16.6812,16.649,16.649,34900.0
2005-07-22 09:30:00,25.78,25.78,25.65,25.78,26700.0,16.6039,16.6039,16.5202,16.6039,26700.0
2005-07-22 09:35:00,25.77,25.8,25.77,25.78,14700.0,16.5975,16.6168,16.5975,16.6039,14700.0
2005-07-22 09:40:00,25.78,25.78,25.69,25.72,37400.0,16.6039,16.6039,16.546,16.5653,37400.0
2005-07-22 09:45:00,25.72,25.72,25.65,25.68,32400.0,16.5653,16.5653,16.5202,16.5395,32400.0
2005-07-22 09:50:00,25.68,25.7,25.68,25.69,10100.0,16.5395,16.5524,16.5395,16.546,10100.0
2005-07-22 09:55:00,25.68,25.68,25.54,25.6,20200.0,16.5395,16.5395,16.4494,16.488,20200.0
2005-07-22 10:00:00,25.6,25.62,25.53,25.53,10000.0,16.488,16.5009,16.4429,16.4429,10000.0
2005-07-22 10:05:00,25.53,25.53,25.46,25.48,8200.0,16.4429,16.4429,16.3978,16.4107,8200.0
2005-07-22 10:10:00,25.47,25.47,25.37,25.45,25600.0,16.4043,16.4043,16.3399,16.3914,25600.0
2005-07-22 10:15:00,25.45,25.48,25.45,25.47,11200.0,16.3914,16.4107,16.3914,16.4043,11200.0
2005-07-22 10:20:00,25.47,25.47,25.45,25.46,12300.0,16.4043,16.4043,16.3914,16.3978,12300.0
2005-07-22 10:25:00,25.4,25.46,25.4,25.43,29700.0,16.3592,16.3978,16.3592,16.3785,29700.0
2005-07-22 10:30:00,25.43,25.48,25.43,25.46,25800.0,16.3785,16.4107,16.3785,16.3978,25800.0
2005-07-22 10:35:00,25.46,25.51,25.46,25.51,31800.0,16.3978,16.43,16.3978,16.43,31800.0
2005-07-22 10:40:00,25.52,25.52,25.5,25.52,24500.0,16.4365,16.4365,16.4236,16.4365,24500.0
2005-07-22 10:45:00,25.5,25.5,25.44,25.45,18300.0,16.4236,16.4236,16.385,16.3914,18300.0
2005-07-22 10:50:00,25.45,25.47,25.41,25.44,8100.0,16.3914,16.4043,16.3656,16.385,8100.0
2005-07-22 10:55:00,25.46,25.5,25.46,25.5,19800.0,16.3978,16.4236,16.3978,16.4236,19800.0
2005-07-22 11:00:00,25.48,25.52,25.48,25.52,6500.0,16.4107,16.4365,16.4107,16.4365,6500.0
2005-07-22 11:05:00,25.52,25.55,25.5,25.51,51700.0,16.4365,16.4558,16.4236,16.43,51700.0
2005-07-22 11:10:00,25.51,25.55,25.51,25.53,7200.0,16.43,16.4558,16.43,16.4429,7200.0
2005-07-22 11:15:00,25.55,25.58,25.52,25.52,11500.0,16.4558,16.4751,16.4365,16.4365,11500.0
2005-07-22 11:20:00,25.53,25.53,25.52,25.53,3300.0,16.4429,16.4429,16.4365,16.4429,3300.0
2005-07-22 11:25:00,25.53,25.53,25.5,25.52,11400.0,16.4429,16.4429,16.4236,16.4365,11400.0
2005-07-22 11:30:00,25.53,25.53,25.51,25.53,6600.0,16.4429,16.4429,16.43,16.4429,6600.0
2005-07-22 11:35:00,25.52,25.54,25.51,25.52,3900.0,16.4365,16.4494,16.43,16.4365,3900.0
2005-07-22 11:40:00,25.52,25.52,25.5,25.52,8300.0,16.4365,16.4365,16.4236,16.4365,8300.0
2005-07-22 11:45:00,25.52,25.53,25.5,25.51,29500.0,16.4365,16.4429,16.4236,16.43,29500.0
2005-07-22 11:50:00,25.51,25.51,25.49,25.49,800.0,16.43,16.43,16.4172,16.4172,800.0
2005-07-22 11:55:00,25.49,25.5,25.49,25.49,1700.0,16.4172,16.4236,16.4172,16.4172,1700.0
2005-07-22 12:00:00,25.49,25.49,25.45,25.45,19100.0,16.4172,16.4172,16.3914,16.3914,19100.0
2005-07-22 12:05:00,25.44,25.5,25.44,25.49,6400.0,16.385,16.4236,16.385,16.4172,6400.0
2005-07-22 12:10:00,25.48,25.54,25.47,25.53,6400.0,16.4107,16.4494,16.4043,16.4429,6400.0
2005-07-22 12:15:00,25.53,25.54,25.52,25.52,2000.0,16.4429,16.4494,16.4365,16.4365,2000.0
2005-07-22 12:20:00,25.52,25.52,25.51,25.51,3900.0,16.4365,16.4365,16.43,16.43,3900.0
2005-07-22 12:25:00,25.51,25.52,25.48,25.49,8600.0,16.43,16.4365,16.4107,16.4172,8600.0
2005-07-22 12:30:00,25.49,25.5,25.47,25.49,6900.0,16.4172,16.4236,16.4043,16.4172,6900.0
2005-07-22 12:35:00,25.5,25.51,25.49,25.49,6900.0,16.4236,16.43,16.4172,16.4172,6900.0
2005-07-22 12:40:00,25.47,25.49,25.43,25.46,5800.0,16.4043,16.4172,16.3785,16.3978,5800.0
2005-07-22 12:45:00,25.45,25.46,25.42,25.44,7000.0,16.3914,16.3978,16.3721,16.385,7000.0
2005-07-22 12:50:00,25.43,25.52,25.42,25.46,43800.0,16.3785,16.4365,16.3721,16.3978,43800.0
2005-07-22 12:55:00,25.47,25.48,25.42,25.42,6200.0,16.4043,16.4107,16.3721,16.3721,6200.0
2005-07-22 13:00:00,25.42,25.45,25.41,25.44,11300.0,16.3721,16.3914,16.3656,16.385,11300.0
2005-07-22 13:05:00,25.45,25.46,25.45,25.45,1900.0,16.3914,16.3978,16.3914,16.3914,1900.0
2005-07-22 13:10:00,25.45,25.5,25.45,25.49,4500.0,16.3914,16.4236,16.3914,16.4172,4500.0
2005-07-22 13:15:00,25.48,25.52,25.47,25.52,6300.0,16.4107,16.4365,16.4043,16.4365,6300.0
2005-07-22 13:20:00,25.52,25.52,25.51,25.51,3400.0,16.4365,16.4365,16.43,16.43,3400.0
2005-07-22 13:25:00,25.51,25.51,25.5,25.51,2500.0,16.43,16.43,16.4236,16.43,2500.0
2005-07-22 13:30:00,25.5,25.51,25.5,25.51,1100.0,16.4236,16.43,16.4236,16.43,1100.0
2005-07-22 13:35:00,25.51,25.51,25.47,25.5,9000.0,16.43,16.43,16.4043,16.4236,9000.0
2005-07-22 13:40:00,25.51,25.51,25.5,25.5,3800.0,16.43,16.43,16.4236,16.4236,3800.0
2005-07-22 13:45:00,25.49,25.49,25.48,25.49,3400.0,16.4172,16.4172,16.4107,16.4172,3400.0
2005-07-22 13:50:00,25.49,25.51,25.48,25.5,6000.0,16.4172,16.43,16.4107,16.4236,6000.0
2005-07-22 13:55:00,25.5,25.5,25.5,25.5,50600.0,16.4236,16.4236,16.4236,16.4236,50600.0
2005-07-22 14:00:00,25.49,25.49,25.48,25.48,2400.0,16.4172,16.4172,16.4107,16.4107,2400.0
2005-07-22 14:05:00,25.49,25.49,25.46,25.46,15100.0,16.4172,16.4172,16.3978,16.3978,15100.0
2005-07-22 14:10:00,25.47,25.5,25.46,25.49,46700.0,16.4043,16.4236,16.3978,16.4172,46700.0
2005-07-22 14:15:00,25.49,25.5,25.49,25.5,16400.0,16.4172,16.4236,16.4172,16.4236,16400.0
2005-07-22 14:20:00,25.5,25.5,25.49,25.49,10800.0,16.4236,16.4236,16.4172,16.4172,10800.0
2005-07-22 14:25:00,25.47,25.49,25.46,25.46,32400.0,16.4043,16.4172,16.3978,16.3978,32400.0
2005-07-22 14:30:00,25.46,25.46,25.43,25.43,14300.0,16.3978,16.3978,16.3785,16.3785,14300.0
2005-07-22 14:35:00,25.42,25.48,25.42,25.48,15900.0,16.3721,16.4107,16.3721,16.4107,15900.0
2005-07-22 14:40:00,25.48,25.49,25.46,25.48,18200.0,16.4107,16.4172,16.3978,16.4107,18200.0
2005-07-22 14:45:00,25.48,25.52,25.47,25.52,31600.0,16.4107,16.4365,16.4043,16.4365,31600.0
2005-07-22 14:50:00,25.52,25.53,25.5,25.51,33600.0,16.4365,16.4429,16.4236,16.43,33600.0
2005-07-22 14:55:00,25.52,25.53,25.51,25.52,14400.0,16.4365,16.4429,16.43,16.4365,14400.0
2005-07-22 15:00:00,25.52,25.54,25.52,25.53,18800.0,16.4365,16.4494,16.4365,16.4429,18800.0
2005-07-22 15:05:00,25.53,25.54,25.52,25.52,6300.0,16.4429,16.4494,16.4365,16.4365,6300.0
2005-07-22 15:10:00,25.52,25.55,25.52,25.55,20500.0,16.4365,16.4558,16.4365,16.4558,20500.0
2005-07-22 15:15:00,25.55,25.55,25.53,25.54,11000.0,16.4558,16.4558,16.4429,16.4494,11000.0
2005-07-22 15:20:00,25.54,25.54,25.53,25.53,25100.0,16.4494,16.4494,16.4429,16.4429,25100.0
2005-07-22 15:25:00,25.53,25.54,25.52,25.52,18900.0,16.4429,16.4494,16.4365,16.4365,18900.0
2005-07-22 15:30:00,25.53,25.55,25.51,25.52,60000.0,16.4429,16.4558,16.43,16.4365,60000.0
2005-07-22 15:35:00,25.53,25.59,25.52,25.56,56700.0,16.4429,16.4816,16.4365,16.4622,56700.0
2005-07-22 15:40:00,25.57,25.65,25.56,25.64,33000.0,16.4687,16.5202,16.4622,16.5138,33000.0
2005-07-22 15:45:00,25.63,25.68,25.61,25.67,42300.0,16.5073,16.5395,16.4944,16.5331,42300.0
2005-07-22 15:50:00,25.66,25.67,25.62,25.63,39000.0,16.5267,16.5331,16.5009,16.5073,39000.0
2005-07-22 15:55:00,25.65,25.65,25.6,25.6,38000.0,16.5202,16.5202,16.488,16.488,38000.0
2005-07-25 09:30:00,25.53,25.65,25.53,25.64,37200.0,16.4429,16.5202,16.4429,16.5138,37200.0
2005-07-25 09:35:00,25.65,25.7,25.63,25.65,9700.0,16.5202,16.5524,16.5073,16.5202,9700.0
2005-07-25 09:40:00,25.68,25.68,25.65,25.67,7200.0,16.5395,16.5395,16.5202,16.5331,7200.0
2005-07-25 09:45:00,25.66,25.72,25.65,25.72,12200.0,16.5267,16.5653,16.5202,16.5653,12200.0
2005-07-25 09:50:00,25.71,25.73,25.67,25.68,8100.0,16.5589,16.5717,16.5331,16.5395,8100.0
2005-07-25 09:55:00,25.67,25.68,25.66,25.66,2100.0,16.5331,16.5395,16.5267,16.5267,2100.0
2005-07-25 10:00:00,25.68,25.69,25.63,25.65,9100.0,16.5395,16.546,16.5073,16.5202,9100.0
2005-07-25 10:05:00,25.65,25.68,25.63,25.68,19800.0,16.5202,16.5395,16.5073,16.5395,19800.0
2005-07-25 10:10:00,25.67,25.68,25.66,25.66,5900.0,16.5331,16.5395,16.5267,16.5267,5900.0
2005-07-25 10:15:00,25.67,25.71,25.67,25.71,16400.0,16.5331,16.5589,16.5331,16.5589,16400.0
2005-07-25 10:20:00,25.7,25.75,25.7,25.74,20400.0,16.5524,16.5846,16.5524,16.5782,20400.0
2005-07-25 10:25:00,25.74,25.77,25.71,25.71,8700.0,16.5782,16.5975,16.5589,16.5589,8700.0
2005-07-25 10:30:00,25.72,25.72,25.67,25.71,7000.0,16.5653,16.5653,16.5331,16.5589,7000.0
2005-07-25 10:35:00,25.7,25.72,25.7,25.7,5900.0,16.5524,16.5653,16.5524,16.5524,5900.0
2005-07-25 10:40:00,25.7,25.79,25.7,25.78,13000.0,16.5524,16.6104,16.5524,16.6039,13000.0
2005-07-25 10:45:00,25.8,25.8,25.76,25.79,13500.0,16.6168,16.6168,16.5911,16.6104,13500.0
2005-07-25 10:50:00,25.76,25.79,25.76,25.77,7700.0,16.5911,16.6104,16.5911,16.5975,7700.0
2005-07-25 10:55:00,25.77,25.78,25.75,25.78,4400.0,16.5975,16.6039,16.5846,16.6039,4400.0
2005-07-25 11:00:00,25.78,25.78,25.75,25.76,2000.0,16.6039,16.6039,16.5846,16.5911,2000.0
2005-07-25 11:05:00,25.75,25.75,25.72,25.72,36200.0,16.5846,16.5846,16.5653,16.5653,36200.0
2005-07-25 11:10:00,25.71,25.75,25.71,25.73,5900.0,16.5589,16.5846,16.5589,16.5717,5900.0
2005-07-25 11:15:00,25.72,25.73,25.7,25.7,3900.0,16.5653,16.5717,16.5524,16.5524,3900.0
2005-07-25 11:20:00,25.71,25.71,25.67,25.67,4300.0,16.5589,16.5589,16.5331,16.5331,4300.0
2005-07-25 11:25:00,25.67,25.67,25.63,25.63,14700.0,16.5331,16.5331,16.5073,16.5073,14700.0
2005-07-25 11:30:00,25.63,25.63,25.62,25.63,9200.0,16.5073,16.5073,16.5009,16.5073,9200.0
2005-07-25 11:35:00,25.62,25.64,25.57,25.57,9500.0,16.5009,16.5138,16.4687,16.4687,9500.0
2005-07-25 11:40:00,25.58,25.63,25.58,25.59,12000.0,16.4751,16.5073,16.4751,16.4816,12000.0
2005-07-25 11:45:00,25.58,25.58,25.55,25.55,8700.0,16.4751,16.4751,16.4558,16.4558,8700.0
2005-07-25 11:50:00,25.54,25.54,25.51,25.53,14100.0,16.4494,16.4494,16.43,16.4429,14100.0
2005-07-25 11:55:00,25.52,25.57,25.52,25.55,7700.0,16.4365,16.4687,16.4365,16.4558,7700.0
2005-07-25 12:00:00,25.56,25.56,25.55,25.55,7500.0,16.4622,16.4622,16.4558,16.4558,7500.0
2005-07-25 12:05:00,25.55,25.58,25.55,25.58,4800.0,16.4558,16.4751,16.4558,16.4751,4800.0
2005-07-25 12:10:00,25.58,25.6,25.58,25.6,4800.0,16.4751,16.488,16.4751,16.488,4800.0
2005-07-25 12:15:00,25.6,25.62,25.6,25.61,2000.0,16.488,16.5009,16.488,16.4944,2000.0
2005-07-25 12:20:00,25.61,25.61,25.5,25.51,22100.0,16.4944,16.4944,16.4236,16.43,22100.0
2005-07-25 12:25:00,25.5,25.53,25.48,25.52,11100.0,16.4236,16.4429,16.4107,16.4365,11100.0
2005-07-25 12:30:00,25.52,25.53,25.52,25.52,3900.0,16.4365,16.4429,16.4365,16.4365,3900.0
2005-07-25 12:35:00,25.53,25.53,25.52,25.52,10900.0,16.4429,16.4429,16.4365,16.4365,10900.0
2005-07-25 12:40:00,25.52,25.54,25.52,25.53,11300.0,16.4365,16.4494,16.4365,16.4429,11300.0
2005-07-25 12:45:00,25.53,25.56,25.53,25.55,6000.0,16.4429,16.4622,16.4429,16.4558,6000.0
2005-07-25 12:50:00,25.56,25.56,25.55,25.55,4000.0,16.4622,16.4622,16.4558,16.4558,4000.0
2005-07-25 12:55:00,25.56,25.56,25.55,25.55,13300.0,16.4622,16.4622,16.4558,16.4558,13300.0
2005-07-25 13:00:00,25.55,25.56,25.55,25.56,4800.0,16.4558,16.4622,16.4558,16.4622,4800.0
2005-07-25 13:05:00,25.56,25.57,25.55,25.56,12200.0,16.4622,16.4687,16.4558,16.4622,12200.0
2005-07-25 13:10:00,25.56,25.58,25.55,25.58,3400.0,16.4622,16.4751,16.4558,16.4751,3400.0
2005-07-25 13:15:00,25.58,25.58,25.57,25.57,1800.0,16.4751,16.4751,16.4687,16.4687,1800.0
2005-07-25 13:20:00,25.56,25.59,25.56,25.58,7500.0,16.4622,16.4816,16.4622,16.4751,7500.0
2005-07-25 13:25:00,25.59,25.59,25.56,25.56,2900.0,16.4816,16.4816,16.4622,16.4622,2900.0
2005-07-25 13:30:00,25.57,25.57,25.55,25.56,8000.0,16.4687,16.4687,16.4558,16.4622,8000.0
2005-07-25 13:35:00,25.56,25.56,25.55,25.55,6900.0,16.4622,16.4622,16.4558,16.4558,6900.0
2005-07-25 13:40:00,25.56,25.58,25.55,25.57,5300.0,16.4622,16.4751,16.4558,16.4687,5300.0
2005-07-25 13:45:00,25.57,25.59,25.56,25.58,4300.0,16.4687,16.4816,16.4622,16.4751,4300.0
2005-07-25 13:50:00,25.57,25.57,25.57,25.57,5500.0,16.4687,16.4687,16.4687,16.4687,5500.0
2005-07-25 13:55:00,25.57,25.57,25.56,25.56,7200.0,16.4687,16.4687,16.4622,16.4622,7200.0
2005-07-25 14:00:00,25.56,25.57,25.55,25.56,32000.0,16.4622,16.4687,16.4558,16.4622,32000.0
2005-07-25 14:05:00,25.56,25.58,25.55,25.57,10900.0,16.4622,16.4751,16.4558,16.4687,10900.0
2005-07-25 14:10:00,25.58,25.59,25.57,25.59,2900.0,16.4751,16.4816,16.4687,16.4816,2900.0
2005-07-25 14:15:00,25.58,25.61,25.57,25.61,18900.0,16.4751,16.4944,16.4687,16.4944,18900.0
2005-07-25 14:20:00,25.6,25.62,25.59,25.61,20000.0,16.488,16.5009,16.4816,16.4944,20000.0
2005-07-25 14:25:00,25.6,25.6,25.59,25.59,3200.0,16.488,16.488,16.4816,16.4816,3200.0
2005-07-25 14:30:00,25.59,25.59,25.55,25.55,16200.0,16.4816,16.4816,16.4558,16.4558,16200.0
2005-07-25 14:35:00,25.55,25.56,25.5,25.55,74600.0,16.4558,16.4622,16.4236,16.4558,74600.0
2005-07-25 14:40:00,25.55,25.57,25.55,25.57,3400.0,16.4558,16.4687,16.4558,16.4687,3400.0
2005-07-25 14:45:00,25.56,25.56,25.56,25.56,5200.0,16.4622,16.4622,16.4622,16.4622,5200.0
2005-07-25 14:50:00,25.56,25.56,25.55,25.56,18700.0,16.4622,16.4622,16.4558,16.4622,18700.0
2005-07-25 14:55:00,25.57,25.57,25.55,25.56,36200.0,16.4687,16.4687,16.4558,16.4622,36200.0
2005-07-25 15:00:00,25.55,25.56,25.53,25.55,12100.0,16.4558,16.4622,16.4429,16.4558,12100.0
2005-07-25 15:05:00,25.55,25.57,25.55,25.57,10800.0,16.4558,16.4687,16.4558,16.4687,10800.0
2005-07-25 15:10:00,25.6,25.61,25.57,25.58,28900.0,16.488,16.4944,16.4687,16.4751,28900.0
2005-07-25 15:15:00,25.58,25.59,25.57,25.58,14300.0,16.4751,16.4816,16.4687,16.4751,14300.0
2005-07-25 15:20:00,25.58,25.58,25.57,25.57,7800.0,16.4751,16.4751,16.4687,16.4687,7800.0
2005-07-25 15:25:00,25.57,25.58,25.57,25.57,20700.0,16.4687,16.4751,16.4687,16.4687,20700.0
2005-07-25 15:30:00,25.57,25.58,25.56,25.56,33700.0,16.4687,16.4751,16.4622,16.4622,33700.0
2005-07-25 15:35:00,25.56,25.6,25.56,25.6,29400.0,16.4622,16.488,16.4622,16.488,29400.0
2005-07-25 15:40:00,25.59,25.62,25.58,25.6,34400.0,16.4816,16.5009,16.4751,16.488,34400.0
2005-07-25 15:45:00,25.6,25.62,25.6,25.6,44200.0,16.488,16.5009,16.488,16.488,44200.0
2005-07-25 15:50:00,25.61,25.62,25.6,25.61,32900.0,16.4944,16.5009,16.488,16.4944,32900.0
2005-07-25 15:55:00,25.61,25.62,25.6,25.6,89400.0,16.4944,16.5009,16.488,16.488,89400.0
2005-07-26 09:30:00,25.6,25.8,25.6,25.71,39000.0,16.488,16.6168,16.488,16.5589,39000.0
2005-07-26 09:35:00,25.75,25.8,25.67,25.78,26900.0,16.5846,16.6168,16.5331,16.6039,26900.0
2005-07-26 09:40:00,25.77,25.83,25.77,25.78,21300.0,16.5975,16.6361,16.5975,16.6039,21300.0
2005-07-26 09:45:00,25.77,25.8,25.71,25.78,15900.0,16.5975,16.6168,16.5589,16.6039,15900.0
2005-07-26 09:50:00,25.78,25.87,25.77,25.86,22000.0,16.6039,16.6619,16.5975,16.6555,22000.0
2005-07-26 09:55:00,25.87,25.91,25.85,25.89,15300.0,16.6619,16.6877,16.649,16.6748,15300.0
2005-07-26 10:00:00,25.89,25.89,25.8,25.84,24700.0,16.6748,16.6748,16.6168,16.6426,24700.0
2005-07-26 10:05:00,25.85,25.89,25.81,25.89,16200.0,16.649,16.6748,16.6233,16.6748,16200.0
2005-07-26 10:10:00,25.87,25.99,25.87,25.95,30400.0,16.6619,16.7392,16.6619,16.7134,30400.0
2005-07-26 10:15:00,25.95,25.99,25.94,25.98,15100.0,16.7134,16.7392,16.707,16.7328,15100.0
2005-07-26 10:20:00,25.99,26.04,25.98,26.0,36000.0,16.7392,16.7714,16.7328,16.7456,36000.0
2005-07-26 10:25:00,26.0,26.04,26.0,26.04,12500.0,16.7456,16.7714,16.7456,16.7714,12500.0
2005-07-26 10:30:00,26.03,26.04,25.98,25.98,15600.0,16.765,16.7714,16.7328,16.7328,15600.0
2005-07-26 10:35:00,25.97,26.02,25.92,25.99,22300.0,16.7263,16.7585,16.6941,16.7392,22300.0
2005-07-26 10:40:00,26.0,26.03,25.99,26.01,11600.0,16.7456,16.765,16.7392,16.7521,11600.0
2005-07-26 10:45:00,26.01,26.04,26.0,26.04,19600.0,16.7521,16.7714,16.7456,16.7714,19600.0
2005-07-26 10:50:00,26.03,26.06,26.03,26.05,30000.0,16.765,16.7843,16.765,16.7778,30000.0
2005-07-26 10:55:00,26.05,26.08,26.03,26.07,44500.0,16.7778,16.7972,16.765,16.7907,44500.0
2005-07-26 11:00:00,26.07,26.09,26.03,26.08,18000.0,16.7907,16.8036,16.765,16.7972,18000.0
2005-07-26 11:05:00,26.09,26.1,26.07,26.09,22700.0,16.8036,16.81,16.7907,16.8036,22700.0
2005-07-26 11:10:00,26.1,26.14,26.08,26.12,17200.0,16.81,16.8358,16.7972,16.8229,17200.0
2005-07-26 11:15:00,26.12,26.14,26.09,26.11,23200.0,16.8229,16.8358,16.8036,16.8165,23200.0
2005-07-26 11:20:00,26.12,26.18,26.12,26.17,29800.0,16.8229,16.8616,16.8229,16.8551,29800.0
2005-07-26 11:25:00,26.17,26.18,26.16,26.16,18500.0,16.8551,16.8616,16.8487,16.8487,18500.0
2005-07-26 11:30:00,26.16,26.18,26.16,26.18,17000.0,16.8487,16.8616,16.8487,16.8616,17000.0
2005-07-26 11:35:00,26.16,26.16,26.13,26.13,36900.0,16.8487,16.8487,16.8294,16.8294,36900.0
2005-07-26 11:40:00,26.13,26.18,26.13,26.16,18000.0,16.8294,16.8616,16.8294,16.8487,18000.0
2005-07-26 11:45:00,26.16,26.19,26.1,26.14,20800.0,16.8487,16.868,16.81,16.8358,20800.0
2005-07-26 11:50:00,26.14,26.15,26.13,26.14,5700.0,16.8358,16.8422,16.8294,16.8358,5700.0
2005-07-26 11:55:00,26.14,26.15,26.11,26.13,17600.0,16.8358,16.8422,16.8165,16.8294,17600.0
2005-07-26 12:00:00,26.13,26.14,26.11,26.12,80400.0,16.8294,16.8358,16.8165,16.8229,80400.0
2005-07-26 12:05:00,26.12,26.13,26.11,26.12,18500.0,16.8229,16.8294,16.8165,16.8229,18500.0
2005-07-26 12:10:00,26.12,26.13,26.12,26.13,101700.0,16.8229,16.8294,16.8229,16.8294,101700.0
2005-07-26 12:15:00,26.13,26.13,26.09,26.11,24300.0,16.8294,16.8294,16.8036,16.8165,24300.0
2005-07-26 12:20:00,26.11,26.13,26.1,26.11,22300.0,16.8165,16.8294,16.81,16.8165,22300.0
2005-07-26 12:25:00,26.1,26.12,26.08,26.12,14400.0,16.81,16.8229,16.7972,16.8229,14400.0
2005-07-26 12:30:00,26.08,26.12,26.06,26.09,16800.0,16.7972,16.8229,16.7843,16.8036,16800.0
2005-07-26 12:35:00,26.1,26.11,26.06,26.06,12800.0,16.81,16.8165,16.7843,16.7843,12800.0
2005-07-26 12:40:00,26.06,26.07,26.05,26.05,17000.0,16.7843,16.7907,16.7778,16.7778,17000.0
2005-07-26 12:45:00,26.05,26.07,26.04,26.05,6000.0,16.7778,16.7907,16.7714,16.7778,6000.0
2005-07-26 12:50:00,26.05,26.06,26.04,26.04,7400.0,16.7778,16.7843,16.7714,16.7714,7400.0
2005-07-26 12:55:00,26.04,26.07,26.03,26.06,4700.0,16.7714,16.7907,16.765,16.7843,4700.0
2005-07-26 13:00:00,26.05,26.06,26.03,26.05,8500.0,16.7778,16.7843,16.765,16.7778,8500.0
2005-07-26 13:05:00,26.04,26.05,26.03,26.03,8400.0,16.7714,16.7778,16.765,16.765,8400.0
2005-07-26 13:10:00,26.04,26.06,26.04,26.06,6300.0,16.7714,16.7843,16.7714,16.7843,6300.0
2005-07-26 13:15:00,26.07,26.08,26.05,26.05,8800.0,16.7907,16.7972,16.7778,16.7778,8800.0
2005-07-26 13:20:00,26.05,26.05,26.0,26.04,15900.0,16.7778,16.7778,16.7456,16.7714,15900.0
2005-07-26 13:25:00,26.05,26.05,26.03,26.03,2300.0,16.7778,16.7778,16.765,16.765,2300.0
2005-07-26 13:30:00,26.02,26.06,26.02,26.05,31100.0,16.7585,16.7843,16.7585,16.7778,31100.0
2005-07-26 13:35:00,26.06,26.06,26.03,26.05,13600.0,16.7843,16.7843,16.765,16.7778,13600.0
2005-07-26 13:40:00,26.04,26.06,26.04,26.06,16600.0,16.7714,16.7843,16.7714,16.7843,16600.0
2005-07-26 13:45:00,26.09,26.1,26.06,26.08,12800.0,16.8036,16.81,16.7843,16.7972,12800.0
2005-07-26 13:50:00,26.08,26.1,26.06,26.09,16400.0,16.7972,16.81,16.7843,16.8036,16400.0
2005-07-26 13:55:00,26.09,26.12,26.09,26.12,8900.0,16.8036,16.8229,16.8036,16.8229,8900.0
2005-07-26 14:00:00,26.12,26.13,26.11,26.12,18000.0,16.8229,16.8294,16.8165,16.8229,18000.0
2005-07-26 14:05:00,26.12,26.14,26.12,26.12,8400.0,16.8229,16.8358,16.8229,16.8229,8400.0
2005-07-26 14:10:00,26.13,26.15,26.12,26.12,14400.0,16.8294,16.8422,16.8229,16.8229,14400.0
2005-07-26 14:15:00,26.13,26.14,26.12,26.13,9700.0,16.8294,16.8358,16.8229,16.8294,9700.0
2005-07-26 14:20:00,26.13,26.15,26.13,26.15,85200.0,16.8294,16.8422,16.8294,16.8422,85200.0
2005-07-26 14:25:00,26.15,26.16,26.12,26.14,39000.0,16.8422,16.8487,16.8229,16.8358,39000.0
2005-07-26 14:30:00,26.15,26.16,26.11,26.13,30000.0,16.8422,16.8487,16.8165,16.8294,30000.0
2005-07-26 14:35:00,26.12,26.14,26.12,26.13,33000.0,16.8229,16.8358,16.8229,16.8294,33000.0
2005-07-26 14:40:00,26.13,26.14,26.06,26.08,27100.0,16.8294,16.8358,16.7843,16.7972,27100.0
2005-07-26 14:45:00,26.08,26.13,26.08,26.13,22000.0,16.7972,16.8294,16.7972,16.8294,22000.0
2005-07-26 14:50:00,26.12,26.15,26.12,26.12,52200.0,16.8229,16.8422,16.8229,16.8229,52200.0
2005-07-26 14:55:00,26.12,26.12,26.08,26.08,18100.0,16.8229,16.8229,16.7972,16.7972,18100.0
2005-07-26 15:00:00,26.08,26.08,26.04,26.07,8700.0,16.7972,16.7972,16.7714,16.7907,8700.0
2005-07-26 15:05:00,26.07,26.09,26.05,26.05,9200.0,16.7907,16.8036,16.7778,16.7778,9200.0
2005-07-26 15:10:00,26.06,26.06,26.01,26.02,15500.0,16.7843,16.7843,16.7521,16.7585,15500.0
2005-07-26 15:15:00,26.02,26.03,26.02,26.03,13900.0,16.7585,16.765,16.7585,16.765,13900.0
2005-07-26 15:20:00,26.03,26.05,26.02,26.02,17300.0,16.765,16.7778,16.7585,16.7585,17300.0
2005-07-26 15:25:00,26.03,26.05,26.03,26.04,17300.0,16.765,16.7778,16.765,16.7714,17300.0
2005-07-26 15:30:00,26.04,26.04,26.02,26.02,9500.0,16.7714,16.7714,16.7585,16.7585,9500.0
2005-07-26 15:35:00,26.01,26.01,26.0,26.01,13700.0,16.7521,16.7521,16.7456,16.7521,13700.0
2005-07-26 15:40:00,26.0,26.02,26.0,26.02,62500.0,16.7456,16.7585,16.7456,16.7585,62500.0
2005-07-26 15:45:00,26.01,26.01,25.99,25.99,39100.0,16.7521,16.7521,16.7392,16.7392,39100.0
2005-07-26 15:50:00,25.99,26.0,25.98,25.99,35100.0,16.7392,16.7456,16.7328,16.7392,35100.0
2005-07-26 15:55:00,25.99,26.0,25.98,25.99,91600.0,16.7392,16.7456,16.7328,16.7392,91600.0
2005-07-27 09:30:00,26.05,26.05,26.0,26.03,40500.0,16.7778,16.7778,16.7456,16.765,40500.0
2005-07-27 09:35:00,26.03,26.1,26.03,26.1,77400.0,16.765,16.81,16.765,16.81,77400.0
2005-07-27 09:40:00,26.1,26.21,26.1,26.21,65500.0,16.81,16.8809,16.81,16.8809,65500.0
2005-07-27 09:45:00,26.21,26.41,26.19,26.4,80000.0,16.8809,17.0097,16.868,17.0033,80000.0
2005-07-27 09:50:00,26.4,26.44,26.36,26.36,80900.0,17.0033,17.029,16.9775,16.9775,80900.0
2005-07-27 09:55:00,26.36,26.37,26.3,26.31,29800.0,16.9775,16.9839,16.9389,16.9453,29800.0
2005-07-27 10:00:00,26.3,26.33,26.28,26.29,34900.0,16.9389,16.9582,16.926,16.9324,34900.0
2005-07-27 10:05:00,26.29,26.32,26.19,26.2,26900.0,16.9324,16.9517,16.868,16.8744,26900.0
2005-07-27 10:10:00,26.19,26.27,26.19,26.23,34500.0,16.868,16.9195,16.868,16.8938,34500.0
2005-07-27 10:15:00,26.23,26.24,26.2,26.22,9600.0,16.8938,16.9002,16.8744,16.8873,9600.0
2005-07-27 10:20:00,26.22,26.24,26.17,26.24,20100.0,16.8873,16.9002,16.8551,16.9002,20100.0
2005-07-27 10:25:00,26.23,26.28,26.22,26.26,22500.0,16.8938,16.926,16.8873,16.9131,22500.0
2005-07-27 10:30:00,26.27,26.28,26.26,26.28,10600.0,16.9195,16.926,16.9131,16.926,10600.0
2005-07-27 10:35:00,26.27,26.35,26.26,26.33,49800.0,16.9195,16.9711,16.9131,16.9582,49800.0
2005-07-27 10:40:00,26.33,26.33,26.3,26.32,29600.0,16.9582,16.9582,16.9389,16.9517,29600.0
2005-07-27 10:45:00,26.32,26.35,26.31,26.34,28800.0,16.9517,16.9711,16.9453,16.9646,28800.0
2005-07-27 10:50:00,26.34,26.35,26.32,26.33,46100.0,16.9646,16.9711,16.9517,16.9582,46100.0
2005-07-27 10:55:00,26.33,26.33,26.31,26.32,27200.0,16.9582,16.9582,16.9453,16.9517,27200.0
2005-07-27 11:00:00,26.32,26.34,26.32,26.34,26200.0,16.9517,16.9646,16.9517,16.9646,26200.0
2005-07-27 11:05:00,26.34,26.38,26.34,26.36,38900.0,16.9646,16.9904,16.9646,16.9775,38900.0
2005-07-27 11:10:00,26.36,26.42,26.36,26.42,32700.0,16.9775,17.0161,16.9775,17.0161,32700.0
2005-07-27 11:15:00,26.42,26.42,26.38,26.39,32300.0,17.0161,17.0161,16.9904,16.9968,32300.0
2005-07-27 11:20:00,26.39,26.39,26.35,26.36,23400.0,16.9968,16.9968,16.9711,16.9775,23400.0
2005-07-27 11:25:00,26.36,26.37,26.35,26.36,9700.0,16.9775,16.9839,16.9711,16.9775,9700.0
2005-07-27 11:30:00,26.36,26.42,26.35,26.42,17700.0,16.9775,17.0161,16.9711,17.0161,17700.0
2005-07-27 11:35:00,26.42,26.43,26.4,26.42,31400.0,17.0161,17.0226,17.0033,17.0161,31400.0
2005-07-27 11:40:00,26.43,26.47,26.43,26.47,49700.0,17.0226,17.0483,17.0226,17.0483,49700.0
2005-07-27 11:45:00,26.46,26.47,26.43,26.43,28000.0,17.0419,17.0483,17.0226,17.0226,28000.0
2005-07-27 11:50:00,26.43,26.44,26.41,26.43,20800.0,17.0226,17.029,17.0097,17.0226,20800.0
2005-07-27 11:55:00,26.41,26.44,26.41,26.44,12400.0,17.0097,17.029,17.0097,17.029,12400.0
2005-07-27 12:00:00,26.46,26.51,26.46,26.5,66500.0,17.0419,17.0741,17.0419,17.0677,66500.0
2005-07-27 12:05:00,26.5,26.6,26.5,26.6,57000.0,17.0677,17.1321,17.0677,17.1321,57000.0
2005-07-27 12:10:00,26.6,26.62,26.59,26.6,24600.0,17.1321,17.145,17.1256,17.1321,24600.0
2005-07-27 12:15:00,26.61,26.63,26.6,26.61,34700.0,17.1385,17.1514,17.1321,17.1385,34700.0
2005-07-27 12:20:00,26.61,26.61,26.54,26.54,16400.0,17.1385,17.1385,17.0934,17.0934,16400.0
2005-07-27 12:25:00,26.54,26.55,26.52,26.54,21900.0,17.0934,17.0999,17.0805,17.0934,21900.0
2005-07-27 12:30:00,26.55,26.58,26.54,26.58,21800.0,17.0999,17.1192,17.0934,17.1192,21800.0
2005-07-27 12:35:00,26.58,26.6,26.54,26.58,22100.0,17.1192,17.1321,17.0934,17.1192,22100.0
2005-07-27 12:40:00,26.57,26.57,26.54,26.55,12200.0,17.1127,17.1127,17.0934,17.0999,12200.0
2005-07-27 12:45:00,26.56,26.57,26.54,26.55,5200.0,17.1063,17.1127,17.0934,17.0999,5200.0
2005-07-27 12:50:00,26.55,26.6,26.53,26.53,19700.0,17.0999,17.1321,17.087,17.087,19700.0
2005-07-27 12:55:00,26.53,26.58,26.52,26.54,12900.0,17.087,17.1192,17.0805,17.0934,12900.0
2005-07-27 13:00:00,26.55,26.58,26.53,26.56,37900.0,17.0999,17.1192,17.087,17.1063,37900.0
2005-07-27 13:05:00,26.55,26.58,26.53,26.58,24900.0,17.0999,17.1192,17.087,17.1192,24900.0
2005-07-27 13:10:00,26.56,26.59,26.52,26.52,25000.0,17.1063,17.1256,17.0805,17.0805,25000.0
2005-07-27 13:15:00,26.52,26.53,26.51,26.52,10400.0,17.0805,17.087,17.0741,17.0805,10400.0
2005-07-27 13:20:00,26.52,26.57,26.52,26.54,34200.0,17.0805,17.1127,17.0805,17.0934,34200.0
2005-07-27 13:25:00,26.54,26.57,26.52,26.53,15400.0,17.0934,17.1127,17.0805,17.087,15400.0
2005-07-27 13:30:00,26.53,26.55,26.51,26.55,14800.0,17.087,17.0999,17.0741,17.0999,14800.0
2005-07-27 13:35:00,26.55,26.55,26.52,26.53,17000.0,17.0999,17.0999,17.0805,17.087,17000.0
2005-07-27 13:40:00,26.54,26.54,26.51,26.51,21800.0,17.0934,17.0934,17.0741,17.0741,21800.0
2005-07-27 13:45:00,26.51,26.52,26.46,26.46,45700.0,17.0741,17.0805,17.0419,17.0419,45700.0
2005-07-27 13:50:00,26.46,26.47,26.45,26.45,12300.0,17.0419,17.0483,17.0355,17.0355,12300.0
2005-07-27 13:55:00,26.46,26.46,26.43,26.44,10500.0,17.0419,17.0419,17.0226,17.029,10500.0
2005-07-27 14:00:00,26.45,26.49,26.44,26.47,10600.0,17.0355,17.0612,17.029,17.0483,10600.0
2005-07-27 14:05:00,26.48,26.49,26.45,26.45,18000.0,17.0548,17.0612,17.0355,17.0355,18000.0
2005-07-27 14:10:00,26.46,26.46,26.42,26.44,14200.0,17.0419,17.0419,17.0161,17.029,14200.0
2005-07-27 14:15:00,26.44,26.45,26.42,26.45,19000.0,17.029,17.0355,17.0161,17.0355,19000.0
2005-07-27 14:20:00,26.45,26.49,26.45,26.45,16600.0,17.0355,17.0612,17.0355,17.0355,16600.0
2005-07-27 14:25:00,26.45,26.45,26.44,26.45,22900.0,17.0355,17.0355,17.029,17.0355,22900.0
2005-07-27 14:30:00,26.45,26.46,26.43,26.44,24200.0,17.0355,17.0419,17.0226,17.029,24200.0
2005-07-27 14:35:00,26.44,26.44,26.43,26.44,8500.0,17.029,17.029,17.0226,17.029,8500.0
2005-07-27 14:40:00,26.44,26.47,26.44,26.47,23900.0,17.029,17.0483,17.029,17.0483,23900.0
2005-07-27 14:45:00,26.46,26.48,26.43,26.43,16700.0,17.0419,17.0548,17.0226,17.0226,16700.0
2005-07-27 14:50:00,26.43,26.45,26.42,26.45,17200.0,17.0226,17.0355,17.0161,17.0355,17200.0
2005-07-27 14:55:00,26.43,26.45,26.42,26.44,15500.0,17.0226,17.0355,17.0161,17.029,15500.0
2005-07-27 15:00:00,26.43,26.44,26.42,26.43,6700.0,17.0226,17.029,17.0161,17.0226,6700.0
2005-07-27 15:05:00,26.43,26.43,26.41,26.41,13100.0,17.0226,17.0226,17.0097,17.0097,13100.0
2005-07-27 15:10:00,26.41,26.42,26.41,26.41,26700.0,17.0097,17.0161,17.0097,17.0097,26700.0
2005-07-27 15:15:00,26.41,26.43,26.4,26.43,45300.0,17.0097,17.0226,17.0033,17.0226,45300.0
2005-07-27 15:20:00,26.42,26.45,26.42,26.44,17000.0,17.0161,17.0355,17.0161,17.029,17000.0
2005-07-27 15:25:00,26.44,26.46,26.44,26.45,16000.0,17.029,17.0419,17.029,17.0355,16000.0
2005-07-27 15:30:00,26.45,26.46,26.44,26.45,24800.0,17.0355,17.0419,17.029,17.0355,24800.0
2005-07-27 15:35:00,26.45,26.46,26.4,26.4,25800.0,17.0355,17.0419,17.0033,17.0033,25800.0
2005-07-27 15:40:00,26.41,26.41,26.36,26.36,22300.0,17.0097,17.0097,16.9775,16.9775,22300.0
2005-07-27 15:45:00,26.37,26.4,26.35,26.39,28000.0,16.9839,17.0033,16.9711,16.9968,28000.0
2005-07-27 15:50:00,26.38,26.44,26.38,26.41,35000.0,16.9904,17.029,16.9904,17.0097,35000.0
2005-07-27 15:55:00,26.41,26.41,26.38,26.41,38500.0,17.0097,17.0097,16.9904,17.0097,38500.0
2005-07-28 09:30:00,26.4,26.4,26.32,26.39,28100.0,17.0033,17.0033,16.9517,16.9968,28100.0
2005-07-28 09:35:00,26.38,26.44,26.38,26.38,18100.0,16.9904,17.029,16.9904,16.9904,18100.0
2005-07-28 09:40:00,26.39,26.47,26.38,26.46,18300.0,16.9968,17.0483,16.9904,17.0419,18300.0
2005-07-28 09:45:00,26.46,26.46,26.41,26.42,23200.0,17.0419,17.0419,17.0097,17.0161,23200.0
2005-07-28 09:50:00,26.42,26.42,26.37,26.38,11300.0,17.0161,17.0161,16.9839,16.9904,11300.0
2005-07-28 09:55:00,26.37,26.41,26.37,26.39,13200.0,16.9839,17.0097,16.9839,16.9968,13200.0
2005-07-28 10:00:00,26.39,26.41,26.39,26.39,21400.0,16.9968,17.0097,16.9968,16.9968,21400.0
2005-07-28 10:05:00,26.4,26.42,26.37,26.39,15400.0,17.0033,17.0161,16.9839,16.9968,15400.0
2005-07-28 10:10:00,26.4,26.41,26.39,26.41,21500.0,17.0033,17.0097,16.9968,17.0097,21500.0
2005-07-28 10:15:00,26.42,26.42,26.39,26.39,12600.0,17.0161,17.0161,16.9968,16.9968,12600.0
2005-07-28 10:20:00,26.38,26.39,26.31,26.31,14000.0,16.9904,16.9968,16.9453,16.9453,14000.0
2005-07-28 10:25:00,26.31,26.34,26.29,26.31,18100.0,16.9453,16.9646,16.9324,16.9453,18100.0
2005-07-28 10:30:00,26.29,26.31,26.27,26.27,9700.0,16.9324,16.9453,16.9195,16.9195,9700.0
2005-07-28 10:35:00,26.26,26.32,26.25,26.32,18600.0,16.9131,16.9517,16.9066,16.9517,18600.0
2005-07-28 10:40:00,26.32,26.34,26.32,26.32,13700.0,16.9517,16.9646,16.9517,16.9517,13700.0
2005-07-28 10:45:00,26.32,26.32,26.3,26.31,4300.0,16.9517,16.9517,16.9389,16.9453,4300.0
2005-07-28 10:50:00,26.32,26.32,26.31,26.31,8700.0,16.9517,16.9517,16.9453,16.9453,8700.0
2005-07-28 10:55:00,26.32,26.34,26.29,26.29,19100.0,16.9517,16.9646,16.9324,16.9324,19100.0
2005-07-28 11:00:00,26.3,26.31,26.25,26.25,12300.0,16.9389,16.9453,16.9066,16.9066,12300.0
2005-07-28 11:05:00,26.25,26.29,26.25,26.27,4900.0,16.9066,16.9324,16.9066,16.9195,4900.0
2005-07-28 11:10:00,26.27,26.28,26.26,26.28,6400.0,16.9195,16.926,16.9131,16.926,6400.0
2005-07-28 11:15:00,26.29,26.3,26.29,26.29,6900.0,16.9324,16.9389,16.9324,16.9324,6900.0
2005-07-28 11:20:00,26.3,26.3,26.29,26.29,4900.0,16.9389,16.9389,16.9324,16.9324,4900.0
2005-07-28 11:25:00,26.3,26.3,26.29,26.3,7300.0,16.9389,16.9389,16.9324,16.9389,7300.0
2005-07-28 11:30:00,26.29,26.32,26.29,26.32,8400.0,16.9324,16.9517,16.9324,16.9517,8400.0
2005-07-28 11:35:00,26.32,26.32,26.28,26.32,24400.0,16.9517,16.9517,16.926,16.9517,24400.0
2005-07-28 11:40:00,26.33,26.44,26.33,26.42,20000.0,16.9582,17.029,16.9582,17.0161,20000.0
2005-07-28 11:45:00,26.42,26.46,26.42,26.45,5700.0,17.0161,17.0419,17.0161,17.0355,5700.0
2005-07-28 11:50:00,26.46,26.46,26.39,26.39,7000.0,17.0419,17.0419,16.9968,16.9968,7000.0
2005-07-28 11:55:00,26.39,26.42,26.39,26.42,5400.0,16.9968,17.0161,16.9968,17.0161,5400.0
2005-07-28 12:00:00,26.41,26.43,26.41,26.43,2800.0,17.0097,17.0226,17.0097,17.0226,2800.0
2005-07-28 12:05:00,26.42,26.43,26.37,26.37,9900.0,17.0161,17.0226,16.9839,16.9839,9900.0
2005-07-28 12:10:00,26.37,26.39,26.37,26.39,3300.0,16.9839,16.9968,16.9839,16.9968,3300.0
2005-07-28 12:15:00,26.39,26.4,26.38,26.4,1300.0,16.9968,17.0033,16.9904,17.0033,1300.0
2005-07-28 12:20:00,26.41,26.41,26.39,26.39,10000.0,17.0097,17.0097,16.9968,16.9968,10000.0
2005-07-28 12:25:00,26.39,26.4,26.38,26.39,3300.0,16.9968,17.0033,16.9904,16.9968,3300.0
2005-07-28 12:30:00,26.39,26.39,26.38,26.38,6900.0,16.9968,16.9968,16.9904,16.9904,6900.0
2005-07-28 12:35:00,26.37,26.38,26.33,26.35,7400.0,16.9839,16.9904,16.9582,16.9711,7400.0
2005-07-28 12:40:00,26.36,26.37,26.35,26.35,6700.0,16.9775,16.9839,16.9711,16.9711,6700.0
2005-07-28 12:45:00,26.37,26.38,26.34,26.35,8000.0,16.9839,16.9904,16.9646,16.9711,8000.0
2005-07-28 12:50:00,26.36,26.36,26.35,26.35,6100.0,16.9775,16.9775,16.9711,16.9711,6100.0
2005-07-28 12:55:00,26.35,26.37,26.35,26.36,4400.0,16.9711,16.9839,16.9711,16.9775,4400.0
2005-07-28 13:00:00,26.36,26.37,26.36,26.36,6600.0,16.9775,16.9839,16.9775,16.9775,6600.0
2005-07-28 13:05:00,26.36,26.37,26.35,26.37,4500.0,16.9775,16.9839,16.9711,16.9839,4500.0
2005-07-28 13:10:00,26.36,26.38,26.36,26.38,5200.0,16.9775,16.9904,16.9775,16.9904,5200.0
2005-07-28 13:15:00,26.37,26.38,26.36,26.37,6500.0,16.9839,16.9904,16.9775,16.9839,6500.0
2005-07-28 13:20:00,26.37,26.37,26.36,26.36,23600.0,16.9839,16.9839,16.9775,16.9775,23600.0
2005-07-28 13:25:00,26.37,26.39,26.36,26.38,8300.0,16.9839,16.9968,16.9775,16.9904,8300.0
2005-07-28 13:30:00,26.37,26.4,26.37,26.4,14400.0,16.9839,17.0033,16.9839,17.0033,14400.0
2005-07-28 13:35:00,26.4,26.43,26.4,26.42,5500.0,17.0033,17.0226,17.0033,17.0161,5500.0
2005-07-28 13:40:00,26.43,26.43,26.42,26.42,4500.0,17.0226,17.0226,17.0161,17.0161,4500.0
2005-07-28 13:45:00,26.43,26.43,26.41,26.41,8700.0,17.0226,17.0226,17.0097,17.0097,8700.0
2005-07-28 13:50:00,26.42,26.43,26.41,26.42,5900.0,17.0161,17.0226,17.0097,17.0161,5900.0
2005-07-28 13:55:00,26.43,26.43,26.39,26.4,8600.0,17.0226,17.0226,16.9968,17.0033,8600.0
2005-07-28 14:00:00,26.4,26.43,26.4,26.42,8600.0,17.0033,17.0226,17.0033,17.0161,8600.0
2005-07-28 14:05:00,26.42,26.43,26.41,26.41,4800.0,17.0161,17.0226,17.0097,17.0097,4800.0
2005-07-28 14:10:00,26.42,26.43,26.41,26.43,7400.0,17.0161,17.0226,17.0097,17.0226,7400.0
2005-07-28 14:15:00,26.43,26.45,26.42,26.42,5500.0,17.0226,17.0355,17.0161,17.0161,5500.0
2005-07-28 14:20:00,26.42,26.42,26.41,26.41,5800.0,17.0161,17.0161,17.0097,17.0097,5800.0
2005-07-28 14:25:00,26.41,26.44,26.41,26.44,5300.0,17.0097,17.029,17.0097,17.029,5300.0
2005-07-28 14:30:00,26.44,26.47,26.42,26.46,10500.0,17.029,17.0483,17.0161,17.0419,10500.0
2005-07-28 14:35:00,26.47,26.48,26.45,26.45,11800.0,17.0483,17.0548,17.0355,17.0355,11800.0
2005-07-28 14:40:00,26.46,26.46,26.44,26.44,3600.0,17.0419,17.0419,17.029,17.029,3600.0
2005-07-28 14:45:00,26.45,26.46,26.44,26.44,3700.0,17.0355,17.0419,17.029,17.029,3700.0
2005-07-28 14:50:00,26.45,26.48,26.45,26.47,14000.0,17.0355,17.0548,17.0355,17.0483,14000.0
2005-07-28 14:55:00,26.48,26.48,26.46,26.46,9900.0,17.0548,17.0548,17.0419,17.0419,9900.0
2005-07-28 15:00:00,26.46,26.47,26.45,26.47,20400.0,17.0419,17.0483,17.0355,17.0483,20400.0
2005-07-28 15:05:00,26.47,26.47,26.43,26.43,6900.0,17.0483,17.0483,17.0226,17.0226,6900.0
2005-07-28 15:10:00,26.43,26.45,26.42,26.44,12600.0,17.0226,17.0355,17.0161,17.029,12600.0
2005-07-28 15:15:00,26.44,26.45,26.43,26.44,11500.0,17.029,17.0355,17.0226,17.029,11500.0
2005-07-28 15:20:00,26.44,26.48,26.44,26.46,17300.0,17.029,17.0548,17.029,17.0419,17300.0
2005-07-28 15:25:00,26.46,26.46,26.44,26.44,23500.0,17.0419,17.0419,17.029,17.029,23500.0
2005-07-28 15:30:00,26.44,26.45,26.44,26.45,34200.0,17.029,17.0355,17.029,17.0355,34200.0
2005-07-28 15:35:00,26.45,26.45,26.43,26.43,21300.0,17.0355,17.0355,17.0226,17.0226,21300.0
2005-07-28 15:40:00,26.43,26.45,26.43,26.45,17700.0,17.0226,17.0355,17.0226,17.0355,17700.0
2005-07-28 15:45:00,26.44,26.45,26.43,26.43,36600.0,17.029,17.0355,17.0226,17.0226,36600.0
2005-07-28 15:50:00,26.43,26.46,26.43,26.46,41100.0,17.0226,17.0419,17.0226,17.0419,41100.0
2005-07-28 15:55:00,26.46,26.46,26.44,26.45,23600.0,17.0419,17.0419,17.029,17.0355,23600.0
2005-07-29 09:30:00,26.32,26.39,26.32,26.36,31000.0,16.9517,16.9968,16.9517,16.9775,31000.0
2005-07-29 09:35:00,26.35,26.38,26.35,26.38,5700.0,16.9711,16.9904,16.9711,16.9904,5700.0
2005-07-29 09:40:00,26.39,26.44,26.39,26.44,8200.0,16.9968,17.029,16.9968,17.029,8200.0
2005-07-29 09:45:00,26.44,26.45,26.42,26.44,5600.0,17.029,17.0355,17.0161,17.029,5600.0
2005-07-29 09:50:00,26.44,26.44,26.42,26.42,6500.0,17.029,17.029,17.0161,17.0161,6500.0
2005-07-29 09:55:00,26.43,26.45,26.41,26.45,11300.0,17.0226,17.0355,17.0097,17.0355,11300.0
2005-07-29 10:00:00,26.41,26.48,26.41,26.43,11200.0,17.0097,17.0548,17.0097,17.0226,11200.0
2005-07-29 10:05:00,26.42,26.44,26.4,26.44,2600.0,17.0161,17.029,17.0033,17.029,2600.0
2005-07-29 10:10:00,26.45,26.45,26.43,26.44,5000.0,17.0355,17.0355,17.0226,17.029,5000.0
2005-07-29 10:15:00,26.43,26.44,26.42,26.43,9700.0,17.0226,17.029,17.0161,17.0226,9700.0
2005-07-29 10:20:00,26.43,26.43,26.37,26.37,18900.0,17.0226,17.0226,16.9839,16.9839,18900.0
2005-07-29 10:25:00,26.38,26.4,26.36,26.37,12100.0,16.9904,17.0033,16.9775,16.9839,12100.0
2005-07-29 10:30:00,26.37,26.38,26.33,26.38,10600.0,16.9839,16.9904,16.9582,16.9904,10600.0
2005-07-29 10:35:00,26.39,26.4,26.34,26.4,18600.0,16.9968,17.0033,16.9646,17.0033,18600.0
2005-07-29 10:40:00,26.4,26.4,26.35,26.39,11900.0,17.0033,17.0033,16.9711,16.9968,11900.0
2005-07-29 10:45:00,26.39,26.39,26.33,26.37,9000.0,16.9968,16.9968,16.9582,16.9839,9000.0
2005-07-29 10:50:00,26.36,26.37,26.32,26.33,4600.0,16.9775,16.9839,16.9517,16.9582,4600.0
2005-07-29 10:55:00,26.33,26.35,26.31,26.31,8800.0,16.9582,16.9711,16.9453,16.9453,8800.0
2005-07-29 11:00:00,26.31,26.33,26.28,26.29,8000.0,16.9453,16.9582,16.926,16.9324,8000.0
2005-07-29 11:05:00,26.28,26.29,26.25,26.27,7100.0,16.926,16.9324,16.9066,16.9195,7100.0
2005-07-29 11:10:00,26.27,26.31,26.27,26.31,6100.0,16.9195,16.9453,16.9195,16.9453,6100.0
2005-07-29 11:15:00,26.3,26.32,26.3,26.31,7100.0,16.9389,16.9517,16.9389,16.9453,7100.0
2005-07-29 11:20:00,26.32,26.34,26.31,26.34,13100.0,16.9517,16.9646,16.9453,16.9646,13100.0
2005-07-29 11:25:00,26.34,26.35,26.3,26.3,7500.0,16.9646,16.9711,16.9389,16.9389,7500.0
2005-07-29 11:30:00,26.31,26.32,26.3,26.31,4100.0,16.9453,16.9517,16.9389,16.9453,4100.0
2005-07-29 11:35:00,26.3,26.31,26.28,26.28,10400.0,16.9389,16.9453,16.926,16.926,10400.0
2005-07-29 11:40:00,26.29,26.3,26.29,26.29,5900.0,16.9324,16.9389,16.9324,16.9324,5900.0
2005-07-29 11:45:00,26.3,26.3,26.22,26.23,8100.0,16.9389,16.9389,16.8873,16.8938,8100.0
2005-07-29 11:50:00,26.21,26.21,26.18,26.19,5300.0,16.8809,16.8809,16.8616,16.868,5300.0
2005-07-29 11:55:00,26.19,26.21,26.19,26.21,5100.0,16.868,16.8809,16.868,16.8809,5100.0
2005-07-29 12:00:00,26.21,26.23,26.2,26.21,3900.0,16.8809,16.8938,16.8744,16.8809,3900.0
2005-07-29 12:05:00,26.23,26.23,26.2,26.21,3100.0,16.8938,16.8938,16.8744,16.8809,3100.0
2005-07-29 12:10:00,26.22,26.23,26.19,26.21,9400.0,16.8873,16.8938,16.868,16.8809,9400.0
2005-07-29 12:15:00,26.21,26.21,26.2,26.2,5600.0,16.8809,16.8809,16.8744,16.8744,5600.0
2005-07-29 12:20:00,26.2,26.21,26.19,26.2,4400.0,16.8744,16.8809,16.868,16.8744,4400.0
2005-07-29 12:25:00,26.2,26.2,26.16,26.16,9300.0,16.8744,16.8744,16.8487,16.8487,9300.0
2005-07-29 12:30:00,26.16,26.16,26.13,26.15,9700.0,16.8487,16.8487,16.8294,16.8422,9700.0
2005-07-29 12:35:00,26.15,26.16,26.14,26.16,13300.0,16.8422,16.8487,16.8358,16.8487,13300.0
2005-07-29 12:40:00,26.15,26.2,26.15,26.18,7400.0,16.8422,16.8744,16.8422,16.8616,7400.0
2005-07-29 12:45:00,26.19,26.19,26.18,26.18,1700.0,16.868,16.868,16.8616,16.8616,1700.0
2005-07-29 12:50:00,26.15,26.19,26.15,26.19,7400.0,16.8422,16.868,16.8422,16.868,7400.0
2005-07-29 12:55:00,26.18,26.18,26.13,26.17,7400.0,16.8616,16.8616,16.8294,16.8551,7400.0
2005-07-29 13:00:00,26.18,26.23,26.18,26.23,8900.0,16.8616,16.8938,16.8616,16.8938,8900.0
2005-07-29 13:05:00,26.22,26.23,26.21,26.22,2500.0,16.8873,16.8938,16.8809,16.8873,2500.0
2005-07-29 13:10:00,26.22,26.23,26.22,26.23,10800.0,16.8873,16.8938,16.8873,16.8938,10800.0
2005-07-29 13:15:00,26.25,26.28,26.23,26.28,7000.0,16.9066,16.926,16.8938,16.926,7000.0
2005-07-29 13:20:00,26.27,26.29,26.27,26.27,5300.0,16.9195,16.9324,16.9195,16.9195,5300.0
2005-07-29 13:25:00,26.26,26.27,26.22,26.24,3900.0,16.9131,16.9195,16.8873,16.9002,3900.0
2005-07-29 13:30:00,26.24,26.24,26.2,26.2,23400.0,16.9002,16.9002,16.8744,16.8744,23400.0
2005-07-29 13:35:00,26.21,26.22,26.18,26.18,3400.0,16.8809,16.8873,16.8616,16.8616,3400.0
2005-07-29 13:40:00,26.21,26.25,26.19,26.22,15500.0,16.8809,16.9066,16.868,16.8873,15500.0
2005-07-29 13:45:00,26.24,26.25,26.22,26.23,14100.0,16.9002,16.9066,16.8873,16.8938,14100.0
2005-07-29 13:50:00,26.24,26.26,26.2,26.26,9400.0,16.9002,16.9131,16.8744,16.9131,9400.0
2005-07-29 13:55:00,26.26,26.28,26.25,26.26,8400.0,16.9131,16.926,16.9066,16.9131,8400.0
2005-07-29 14:00:00,26.26,26.27,26.26,26.27,4900.0,16.9131,16.9195,16.9131,16.9195,4900.0
2005-07-29 14:05:00,26.27,26.3,26.26,26.29,11800.0,16.9195,16.9389,16.9131,16.9324,11800.0
2005-07-29 14:10:00,26.3,26.3,26.28,26.29,11100.0,16.9389,16.9389,16.926,16.9324,11100.0
2005-07-29 14:15:00,26.29,26.29,26.27,26.29,6000.0,16.9324,16.9324,16.9195,16.9324,6000.0
2005-07-29 14:20:00,26.3,26.33,26.3,26.32,5800.0,16.9389,16.9582,16.9389,16.9517,5800.0
2005-07-29 14:25:00,26.32,26.33,26.29,26.3,8100.0,16.9517,16.9582,16.9324,16.9389,8100.0
2005-07-29 14:30:00,26.3,26.31,26.3,26.3,2000.0,16.9389,16.9453,16.9389,16.9389,2000.0
2005-07-29 14:35:00,26.3,26.31,26.3,26.31,3700.0,16.9389,16.9453,16.9389,16.9453,3700.0
2005-07-29 14:40:00,26.3,26.31,26.27,26.27,5300.0,16.9389,16.9453,16.9195,16.9195,5300.0
2005-07-29 14:45:00,26.27,26.27,26.25,26.26,4000.0,16.9195,16.9195,16.9066,16.9131,4000.0
2005-07-29 14:50:00,26.25,26.26,26.25,26.25,3900.0,16.9066,16.9131,16.9066,16.9066,3900.0
2005-07-29 14:55:00,26.25,26.29,26.25,26.29,8000.0,16.9066,16.9324,16.9066,16.9324,8000.0
2005-07-29 15:00:00,26.29,26.32,26.28,26.3,15000.0,16.9324,16.9517,16.926,16.9389,15000.0
2005-07-29 15:05:00,26.3,26.3,26.25,26.26,54200.0,16.9389,16.9389,16.9066,16.9131,54200.0
2005-07-29 15:10:00,26.26,26.28,26.25,26.28,5700.0,16.9131,16.926,16.9066,16.926,5700.0
2005-07-29 15:15:00,26.27,26.27,26.25,26.26,20100.0,16.9195,16.9195,16.9066,16.9131,20100.0
2005-07-29 15:20:00,26.26,26.29,26.26,26.29,10300.0,16.9131,16.9324,16.9131,16.9324,10300.0
2005-07-29 15:25:00,26.29,26.29,26.25,26.25,6100.0,16.9324,16.9324,16.9066,16.9066,6100.0
2005-07-29 15:30:00,26.25,26.26,26.22,26.23,24200.0,16.9066,16.9131,16.8873,16.8938,24200.0
2005-07-29 15:35:00,26.22,26.26,26.22,26.26,14200.0,16.8873,16.9131,16.8873,16.9131,14200.0
2005-07-29 15:40:00,26.26,26.3,26.25,26.3,27400.0,16.9131,16.9389,16.9066,16.9389,27400.0
2005-07-29 15:45:00,26.3,26.3,26.23,26.23,58600.0,16.9389,16.9389,16.8938,16.8938,58600.0
2005-07-29 15:50:00,26.22,26.23,26.19,26.21,33600.0,16.8873,16.8938,16.868,16.8809,33600.0
2005-07-29 15:55:00,26.19,26.24,26.16,26.24,55200.0,16.868,16.9002,16.8487,16.9002,55200.0
2005-08-01 09:30:00,26.23,26.37,26.23,26.37,36900.0,16.8938,16.9839,16.8938,16.9839,36900.0
2005-08-01 09:35:00,26.37,26.49,26.37,26.45,36000.0,16.9839,17.0612,16.9839,17.0355,36000.0
2005-08-01 09:40:00,26.44,26.44,26.34,26.38,36400.0,17.029,17.029,16.9646,16.9904,36400.0
2005-08-01 09:45:00,26.38,26.38,26.33,26.37,13300.0,16.9904,16.9904,16.9582,16.9839,13300.0
2005-08-01 09:50:00,26.36,26.37,26.35,26.37,16000.0,16.9775,16.9839,16.9711,16.9839,16000.0
2005-08-01 09:55:00,26.38,26.38,26.33,26.38,11200.0,16.9904,16.9904,16.9582,16.9904,11200.0
2005-08-01 10:00:00,26.37,26.45,26.36,26.36,14600.0,16.9839,17.0355,16.9775,16.9775,14600.0
2005-08-01 10:05:00,26.36,26.4,26.31,26.4,12300.0,16.9775,17.0033,16.9453,17.0033,12300.0
2005-08-01 10:10:00,26.4,26.4,26.34,26.39,8900.0,17.0033,17.0033,16.9646,16.9968,8900.0
2005-08-01 10:15:00,26.38,26.42,26.36,26.41,18700.0,16.9904,17.0161,16.9775,17.0097,18700.0
2005-08-01 10:20:00,26.41,26.45,26.4,26.45,23900.0,17.0097,17.0355,17.0033,17.0355,23900.0
2005-08-01 10:25:00,26.44,26.5,26.44,26.48,41200.0,17.029,17.0677,17.029,17.0548,41200.0
2005-08-01 10:30:00,26.48,26.49,26.43,26.43,14000.0,17.0548,17.0612,17.0226,17.0226,14000.0
2005-08-01 10:35:00,26.43,26.43,26.4,26.41,10500.0,17.0226,17.0226,17.0033,17.0097,10500.0
2005-08-01 10:40:00,26.4,26.41,26.36,26.37,17200.0,17.0033,17.0097,16.9775,16.9839,17200.0
2005-08-01 10:45:00,26.37,26.39,26.37,26.38,13900.0,16.9839,16.9968,16.9839,16.9904,13900.0
2005-08-01 10:50:00,26.39,26.45,26.39,26.44,10300.0,16.9968,17.0355,16.9968,17.029,10300.0
2005-08-01 10:55:00,26.44,26.46,26.44,26.44,8500.0,17.029,17.0419,17.029,17.029,8500.0
2005-08-01 11:00:00,26.44,26.47,26.43,26.44,9800.0,17.029,17.0483,17.0226,17.029,9800.0
2005-08-01 11:05:00,26.45,26.45,26.42,26.45,11000.0,17.0355,17.0355,17.0161,17.0355,11000.0
2005-08-01 11:10:00,26.45,26.45,26.42,26.42,9500.0,17.0355,17.0355,17.0161,17.0161,9500.0
2005-08-01 11:15:00,26.41,26.45,26.41,26.45,12500.0,17.0097,17.0355,17.0097,17.0355,12500.0
2005-08-01 11:20:00,26.44,26.45,26.44,26.45,6300.0,17.029,17.0355,17.029,17.0355,6300.0
2005-08-01 11:25:00,26.44,26.45,26.42,26.42,6400.0,17.029,17.0355,17.0161,17.0161,6400.0
2005-08-01 11:30:00,26.44,26.45,26.43,26.45,6800.0,17.029,17.0355,17.0226,17.0355,6800.0
2005-08-01 11:35:00,26.45,26.45,26.43,26.43,11000.0,17.0355,17.0355,17.0226,17.0226,11000.0
2005-08-01 11:40:00,26.44,26.46,26.43,26.44,26900.0,17.029,17.0419,17.0226,17.029,26900.0
2005-08-01 11:45:00,26.45,26.49,26.45,26.48,23800.0,17.0355,17.0612,17.0355,17.0548,23800.0
2005-08-01 11:50:00,26.48,26.5,26.48,26.5,9800.0,17.0548,17.0677,17.0548,17.0677,9800.0
2005-08-01 11:55:00,26.49,26.5,26.45,26.45,12400.0,17.0612,17.0677,17.0355,17.0355,12400.0
2005-08-01 12:00:00,26.48,26.51,26.48,26.49,22700.0,17.0548,17.0741,17.0548,17.0612,22700.0
2005-08-01 12:05:00,26.49,26.51,26.49,26.5,4400.0,17.0612,17.0741,17.0612,17.0677,4400.0
2005-08-01 12:10:00,26.5,26.53,26.5,26.53,7600.0,17.0677,17.087,17.0677,17.087,7600.0
2005-08-01 12:15:00,26.53,26.55,26.52,26.52,10600.0,17.087,17.0999,17.0805,17.0805,10600.0
2005-08-01 12:20:00,26.52,26.53,26.48,26.48,11300.0,17.0805,17.087,17.0548,17.0548,11300.0
2005-08-01 12:25:00,26.48,26.48,26.47,26.47,8300.0,17.0548,17.0548,17.0483,17.0483,8300.0
2005-08-01 12:30:00,26.46,26.47,26.46,26.46,13400.0,17.0419,17.0483,17.0419,17.0419,13400.0
2005-08-01 12:35:00,26.46,26.46,26.44,26.44,16200.0,17.0419,17.0419,17.029,17.029,16200.0
2005-08-01 12:40:00,26.44,26.44,26.43,26.43,2400.0,17.029,17.029,17.0226,17.0226,2400.0
2005-08-01 12:45:00,26.43,26.44,26.43,26.44,6600.0,17.0226,17.029,17.0226,17.029,6600.0
2005-08-01 12:50:00,26.44,26.48,26.44,26.47,3900.0,17.029,17.0548,17.029,17.0483,3900.0
2005-08-01 12:55:00,26.47,26.5,26.47,26.48,7100.0,17.0483,17.0677,17.0483,17.0548,7100.0
2005-08-01 13:00:00,26.49,26.5,26.48,26.49,8800.0,17.0612,17.0677,17.0548,17.0612,8800.0
2005-08-01 13:05:00,26.49,26.5,26.46,26.47,11800.0,17.0612,17.0677,17.0419,17.0483,11800.0
2005-08-01 13:10:00,26.46,26.47,26.44,26.44,5100.0,17.0419,17.0483,17.029,17.029,5100.0
2005-08-01 13:15:00,26.44,26.45,26.41,26.45,6900.0,17.029,17.0355,17.0097,17.0355,6900.0
2005-08-01 13:20:00,26.45,26.45,26.43,26.44,11100.0,17.0355,17.0355,17.0226,17.029,11100.0
2005-08-01 13:25:00,26.44,26.45,26.44,26.44,12500.0,17.029,17.0355,17.029,17.029,12500.0
2005-08-01 13:30:00,26.44,26.47,26.44,26.45,8600.0,17.029,17.0483,17.029,17.0355,8600.0
2005-08-01 13:35:00,26.45,26.47,26.45,26.46,5400.0,17.0355,17.0483,17.0355,17.0419,5400.0
2005-08-01 13:40:00,26.46,26.48,26.46,26.47,5900.0,17.0419,17.0548,17.0419,17.0483,5900.0
2005-08-01 13:45:00,26.47,26.49,26.47,26.48,7500.0,17.0483,17.0612,17.0483,17.0548,7500.0
2005-08-01 13:50:00,26.49,26.51,26.48,26.51,12500.0,17.0612,17.0741,17.0548,17.0741,12500.0
2005-08-01 13:55:00,26.51,26.51,26.48,26.49,26700.0,17.0741,17.0741,17.0548,17.0612,26700.0
2005-08-01 14:00:00,26.47,26.5,26.47,26.5,17100.0,17.0483,17.0677,17.0483,17.0677,17100.0
2005-08-01 14:05:00,26.5,26.54,26.49,26.51,13000.0,17.0677,17.0934,17.0612,17.0741,13000.0
2005-08-01 14:10:00,26.51,26.55,26.51,26.54,15900.0,17.0741,17.0999,17.0741,17.0934,15900.0
2005-08-01 14:15:00,26.54,26.57,26.54,26.57,11300.0,17.0934,17.1127,17.0934,17.1127,11300.0
2005-08-01 14:20:00,26.57,26.6,26.56,26.6,14500.0,17.1127,17.1321,17.1063,17.1321,14500.0
2005-08-01 14:25:00,26.6,26.7,26.6,26.69,53600.0,17.1321,17.1965,17.1321,17.19,53600.0
2005-08-01 14:30:00,26.7,26.75,26.69,26.73,59800.0,17.1965,17.2287,17.19,17.2158,59800.0
2005-08-01 14:35:00,26.74,26.75,26.6,26.6,23900.0,17.2222,17.2287,17.1321,17.1321,23900.0
2005-08-01 14:40:00,26.6,26.61,26.56,26.57,12500.0,17.1321,17.1385,17.1063,17.1127,12500.0
2005-08-01 14:45:00,26.56,26.57,26.54,26.55,10500.0,17.1063,17.1127,17.0934,17.0999,10500.0
2005-08-01 14:50:00,26.55,26.55,26.51,26.51,11000.0,17.0999,17.0999,17.0741,17.0741,11000.0
2005-08-01 14:55:00,26.51,26.55,26.49,26.55,22500.0,17.0741,17.0999,17.0612,17.0999,22500.0
2005-08-01 15:00:00,26.55,26.6,26.55,26.59,9700.0,17.0999,17.1321,17.0999,17.1256,9700.0
2005-08-01 15:05:00,26.6,26.6,26.58,26.59,17200.0,17.1321,17.1321,17.1192,17.1256,17200.0
2005-08-01 15:10:00,26.59,26.62,26.59,26.59,23300.0,17.1256,17.145,17.1256,17.1256,23300.0
2005-08-01 15:15:00,26.59,26.59,26.56,26.56,17000.0,17.1256,17.1256,17.1063,17.1063,17000.0
2005-08-01 15:20:00,26.55,26.56,26.55,26.55,9600.0,17.0999,17.1063,17.0999,17.0999,9600.0
2005-08-01 15:25:00,26.58,26.59,26.54,26.57,15400.0,17.1192,17.1256,17.0934,17.1127,15400.0
2005-08-01 15:30:00,26.58,26.59,26.57,26.58,12300.0,17.1192,17.1256,17.1127,17.1192,12300.0
2005-08-01 15:35:00,26.57,26.58,26.55,26.56,19000.0,17.1127,17.1192,17.0999,17.1063,19000.0
2005-08-01 15:40:00,26.55,26.56,26.54,26.56,11600.0,17.0999,17.1063,17.0934,17.1063,11600.0
2005-08-01 15:45:00,26.55,26.57,26.54,26.56,21500.0,17.0999,17.1127,17.0934,17.1063,21500.0
2005-08-01 15:50:00,26.56,26.57,26.48,26.48,22800.0,17.1063,17.1127,17.0548,17.0548,22800.0
2005-08-01 15:55:00,26.47,26.52,26.45,26.52,71500.0,17.0483,17.0805,17.0355,17.0805,71500.0
2005-08-02 09:30:00,26.62,26.63,26.59,26.62,36800.0,17.145,17.1514,17.1256,17.145,36800.0
2005-08-02 09:35:00,26.63,26.66,26.61,26.66,10900.0,17.1514,17.1707,17.1385,17.1707,10900.0
2005-08-02 09:40:00,26.66,26.69,26.66,26.69,22700.0,17.1707,17.19,17.1707,17.19,22700.0
2005-08-02 09:45:00,26.69,26.73,26.69,26.72,16800.0,17.19,17.2158,17.19,17.2094,16800.0
2005-08-02 09:50:00,26.71,26.74,26.7,26.72,16600.0,17.2029,17.2222,17.1965,17.2094,16600.0
2005-08-02 09:55:00,26.71,26.72,26.6,26.6,16200.0,17.2029,17.2094,17.1321,17.1321,16200.0
2005-08-02 10:00:00,26.59,26.59,26.52,26.58,23100.0,17.1256,17.1256,17.0805,17.1192,23100.0
2005-08-02 10:05:00,26.58,26.67,26.58,26.66,9000.0,17.1192,17.1772,17.1192,17.1707,9000.0
2005-08-02 10:10:00,26.67,26.72,26.64,26.64,14000.0,17.1772,17.2094,17.1578,17.1578,14000.0
2005-08-02 10:15:00,26.64,26.66,26.63,26.63,7500.0,17.1578,17.1707,17.1514,17.1514,7500.0
2005-08-02 10:20:00,26.64,26.64,26.61,26.61,3800.0,17.1578,17.1578,17.1385,17.1385,3800.0
2005-08-02 10:25:00,26.62,26.63,26.61,26.63,5400.0,17.145,17.1514,17.1385,17.1514,5400.0
2005-08-02 10:30:00,26.63,26.68,26.63,26.68,9400.0,17.1514,17.1836,17.1514,17.1836,9400.0
2005-08-02 10:35:00,26.68,26.72,26.68,26.7,18600.0,17.1836,17.2094,17.1836,17.1965,18600.0
2005-08-02 10:40:00,26.71,26.73,26.7,26.73,6200.0,17.2029,17.2158,17.1965,17.2158,6200.0
2005-08-02 10:45:00,26.73,26.76,26.73,26.76,16800.0,17.2158,17.2351,17.2158,17.2351,16800.0
2005-08-02 10:50:00,26.76,26.76,26.7,26.73,17800.0,17.2351,17.2351,17.1965,17.2158,17800.0
2005-08-02 10:55:00,26.73,26.73,26.67,26.69,7900.0,17.2158,17.2158,17.1772,17.19,7900.0
2005-08-02 11:00:00,26.68,26.69,26.65,26.66,9000.0,17.1836,17.19,17.1643,17.1707,9000.0
2005-08-02 11:05:00,26.67,26.67,26.64,26.65,5800.0,17.1772,17.1772,17.1578,17.1643,5800.0
2005-08-02 11:10:00,26.65,26.66,26.56,26.58,15100.0,17.1643,17.1707,17.1063,17.1192,15100.0
2005-08-02 11:15:00,26.58,26.61,26.57,26.61,8300.0,17.1192,17.1385,17.1127,17.1385,8300.0
2005-08-02 11:20:00,26.62,26.62,26.61,26.61,6200.0,17.145,17.145,17.1385,17.1385,6200.0
2005-08-02 11:25:00,26.61,26.63,26.6,26.63,23200.0,17.1385,17.1514,17.1321,17.1514,23200.0
2005-08-02 11:30:00,26.62,26.63,26.58,26.61,26800.0,17.145,17.1514,17.1192,17.1385,26800.0
2005-08-02 11:35:00,26.62,26.64,26.62,26.63,5300.0,17.145,17.1578,17.145,17.1514,5300.0
2005-08-02 11:40:00,26.64,26.7,26.63,26.7,7800.0,17.1578,17.1965,17.1514,17.1965,7800.0
2005-08-02 11:45:00,26.7,26.7,26.68,26.7,5500.0,17.1965,17.1965,17.1836,17.1965,5500.0
2005-08-02 11:50:00,26.7,26.74,26.7,26.72,12900.0,17.1965,17.2222,17.1965,17.2094,12900.0
2005-08-02 11:55:00,26.73,26.74,26.67,26.67,24300.0,17.2158,17.2222,17.1772,17.1772,24300.0
2005-08-02 12:00:00,26.65,26.69,26.65,26.68,8900.0,17.1643,17.19,17.1643,17.1836,8900.0
2005-08-02 12:05:00,26.69,26.71,26.69,26.7,11100.0,17.19,17.2029,17.19,17.1965,11100.0
2005-08-02 12:10:00,26.69,26.69,26.65,26.65,9400.0,17.19,17.19,17.1643,17.1643,9400.0
2005-08-02 12:15:00,26.66,26.69,26.66,26.68,23800.0,17.1707,17.19,17.1707,17.1836,23800.0
2005-08-02 12:20:00,26.69,26.72,26.68,26.68,14500.0,17.19,17.2094,17.1836,17.1836,14500.0
2005-08-02 12:25:00,26.69,26.7,26.68,26.68,5600.0,17.19,17.1965,17.1836,17.1836,5600.0
2005-08-02 12:30:00,26.68,26.68,26.66,26.68,6000.0,17.1836,17.1836,17.1707,17.1836,6000.0
2005-08-02 12:35:00,26.67,26.69,26.67,26.68,5800.0,17.1772,17.19,17.1772,17.1836,5800.0
2005-08-02 12:40:00,26.67,26.69,26.67,26.68,6400.0,17.1772,17.19,17.1772,17.1836,6400.0
2005-08-02 12:45:00,26.68,26.68,26.66,26.66,4300.0,17.1836,17.1836,17.1707,17.1707,4300.0
2005-08-02 12:50:00,26.66,26.66,26.63,26.65,21300.0,17.1707,17.1707,17.1514,17.1643,21300.0
2005-08-02 12:55:00,26.64,26.65,26.63,26.63,3900.0,17.1578,17.1643,17.1514,17.1514,3900.0
2005-08-02 13:00:00,26.63,26.65,26.62,26.64,6800.0,17.1514,17.1643,17.145,17.1578,6800.0
2005-08-02 13:05:00,26.63,26.67,26.63,26.67,30300.0,17.1514,17.1772,17.1514,17.1772,30300.0
2005-08-02 13:10:00,26.67,26.7,26.65,26.7,20500.0,17.1772,17.1965,17.1643,17.1965,20500.0
2005-08-02 13:15:00,26.7,26.72,26.66,26.71,23700.0,17.1965,17.2094,17.1707,17.2029,23700.0
2005-08-02 13:20:00,26.72,26.74,26.71,26.74,12000.0,17.2094,17.2222,17.2029,17.2222,12000.0
2005-08-02 13:25:00,26.73,26.78,26.73,26.78,35000.0,17.2158,17.248,17.2158,17.248,35000.0
2005-08-02 13:30:00,26.78,26.78,26.76,26.76,13100.0,17.248,17.248,17.2351,17.2351,13100.0
2005-08-02 13:35:00,26.77,26.78,26.76,26.77,9500.0,17.2416,17.248,17.2351,17.2416,9500.0
2005-08-02 13:40:00,26.77,26.78,26.77,26.77,19900.0,17.2416,17.248,17.2416,17.2416,19900.0
2005-08-02 13:45:00,26.77,26.77,26.73,26.75,14000.0,17.2416,17.2416,17.2158,17.2287,14000.0
2005-08-02 13:50:00,26.75,26.75,26.73,26.74,11300.0,17.2287,17.2287,17.2158,17.2222,11300.0
2005-08-02 13:55:00,26.74,26.75,26.73,26.73,25500.0,17.2222,17.2287,17.2158,17.2158,25500.0
2005-08-02 14:00:00,26.73,26.74,26.72,26.74,23600.0,17.2158,17.2222,17.2094,17.2222,23600.0
2005-08-02 14:05:00,26.74,26.75,26.73,26.75,13300.0,17.2222,17.2287,17.2158,17.2287,13300.0
2005-08-02 14:10:00,26.75,26.78,26.74,26.77,20100.0,17.2287,17.248,17.2222,17.2416,20100.0
2005-08-02 14:15:00,26.78,26.78,26.76,26.77,7200.0,17.248,17.248,17.2351,17.2416,7200.0
2005-08-02 14:20:00,26.77,26.77,26.75,26.75,12600.0,17.2416,17.2416,17.2287,17.2287,12600.0
2005-08-02 14:25:00,26.74,26.74,26.71,26.71,15400.0,17.2222,17.2222,17.2029,17.2029,15400.0
2005-08-02 14:30:00,26.71,26.71,26.65,26.67,14900.0,17.2029,17.2029,17.1643,17.1772,14900.0
2005-08-02 14:35:00,26.66,26.67,26.62,26.63,14300.0,17.1707,17.1772,17.145,17.1514,14300.0
2005-08-02 14:40:00,26.63,26.64,26.53,26.64,38700.0,17.1514,17.1578,17.087,17.1578,38700.0
2005-08-02 14:45:00,26.64,26.7,26.64,26.69,31800.0,17.1578,17.1965,17.1578,17.19,31800.0
2005-08-02 14:50:00,26.69,26.71,26.69,26.7,10900.0,17.19,17.2029,17.19,17.1965,10900.0
2005-08-02 14:55:00,26.69,26.69,26.55,26.62,30300.0,17.19,17.19,17.0999,17.145,30300.0
2005-08-02 15:00:00,26.63,26.64,26.62,26.62,9000.0,17.1514,17.1578,17.145,17.145,9000.0
2005-08-02 15:05:00,26.62,26.65,26.62,26.65,13900.0,17.145,17.1643,17.145,17.1643,13900.0
2005-08-02 15:10:00,26.65,26.66,26.62,26.62,15600.0,17.1643,17.1707,17.145,17.145,15600.0
2005-08-02 15:15:00,26.62,26.62,26.6,26.62,17300.0,17.145,17.145,17.1321,17.145,17300.0
2005-08-02 15:20:00,26.62,26.62,26.6,26.6,29300.0,17.145,17.145,17.1321,17.1321,29300.0
2005-08-02 15:25:00,26.6,26.6,26.59,26.6,12300.0,17.1321,17.1321,17.1256,17.1321,12300.0
2005-08-02 15:30:00,26.59,26.6,26.57,26.58,33200.0,17.1256,17.1321,17.1127,17.1192,33200.0
2005-08-02 15:35:00,26.57,26.59,26.57,26.59,12200.0,17.1127,17.1256,17.1127,17.1256,12200.0
2005-08-02 15:40:00,26.59,26.6,26.58,26.6,18800.0,17.1256,17.1321,17.1192,17.1321,18800.0
2005-08-02 15:45:00,26.59,26.6,26.58,26.59,21000.0,17.1256,17.1321,17.1192,17.1256,21000.0
2005-08-02 15:50:00,26.59,26.61,26.59,26.61,33300.0,17.1256,17.1385,17.1256,17.1385,33300.0
2005-08-02 15:55:00,26.61,26.66,26.61,26.62,36200.0,17.1385,17.1707,17.1385,17.145,36200.0
2005-08-03 09:30:00,26.41,26.41,26.35,26.35,45300.0,17.0097,17.0097,16.9711,16.9711,45300.0
2005-08-03 09:35:00,26.36,26.45,26.36,26.45,7400.0,16.9775,17.0355,16.9775,17.0355,7400.0
2005-08-03 09:40:00,26.45,26.48,26.43,26.44,12300.0,17.0355,17.0548,17.0226,17.029,12300.0
2005-08-03 09:45:00,26.44,26.46,26.38,26.39,11700.0,17.029,17.0419,16.9904,16.9968,11700.0
2005-08-03 09:50:00,26.4,26.4,26.36,26.4,11600.0,17.0033,17.0033,16.9775,17.0033,11600.0
2005-08-03 09:55:00,26.4,26.41,26.36,26.4,20600.0,17.0033,17.0097,16.9775,17.0033,20600.0
2005-08-03 10:00:00,26.36,26.36,26.16,26.19,51200.0,16.9775,16.9775,16.8487,16.868,51200.0
2005-08-03 10:05:00,26.19,26.19,26.13,26.14,20400.0,16.868,16.868,16.8294,16.8358,20400.0
2005-08-03 10:10:00,26.14,26.3,26.13,26.27,33300.0,16.8358,16.9389,16.8294,16.9195,33300.0
2005-08-03 10:15:00,26.26,26.29,26.25,26.29,11200.0,16.9131,16.9324,16.9066,16.9324,11200.0
2005-08-03 10:20:00,26.3,26.3,26.16,26.18,16300.0,16.9389,16.9389,16.8487,16.8616,16300.0
2005-08-03 10:25:00,26.19,26.2,26.17,26.18,6300.0,16.868,16.8744,16.8551,16.8616,6300.0
2005-08-03 10:30:00,26.17,26.17,26.12,26.15,14700.0,16.8551,16.8551,16.8229,16.8422,14700.0
2005-08-03 10:35:00,26.16,26.18,26.13,26.17,24300.0,16.8487,16.8616,16.8294,16.8551,24300.0
2005-08-03 10:40:00,26.18,26.19,26.16,26.19,19500.0,16.8616,16.868,16.8487,16.868,19500.0
2005-08-03 10:45:00,26.2,26.27,26.2,26.25,10600.0,16.8744,16.9195,16.8744,16.9066,10600.0
2005-08-03 10:50:00,26.23,26.3,26.22,26.28,14000.0,16.8938,16.9389,16.8873,16.926,14000.0
2005-08-03 10:55:00,26.28,26.29,26.25,26.25,43900.0,16.926,16.9324,16.9066,16.9066,43900.0
2005-08-03 11:00:00,26.23,26.25,26.21,26.23,15200.0,16.8938,16.9066,16.8809,16.8938,15200.0
2005-08-03 11:05:00,26.23,26.24,26.19,26.22,15000.0,16.8938,16.9002,16.868,16.8873,15000.0
2005-08-03 11:10:00,26.22,26.23,26.21,26.23,8200.0,16.8873,16.8938,16.8809,16.8938,8200.0
2005-08-03 11:15:00,26.23,26.29,26.22,26.26,20700.0,16.8938,16.9324,16.8873,16.9131,20700.0
2005-08-03 11:20:00,26.28,26.3,26.26,26.3,21400.0,16.926,16.9389,16.9131,16.9389,21400.0
2005-08-03 11:25:00,26.29,26.33,26.29,26.33,8200.0,16.9324,16.9582,16.9324,16.9582,8200.0
2005-08-03 11:30:00,26.33,26.41,26.33,26.38,12100.0,16.9582,17.0097,16.9582,16.9904,12100.0
2005-08-03 11:35:00,26.36,26.38,26.36,26.38,8400.0,16.9775,16.9904,16.9775,16.9904,8400.0
2005-08-03 11:40:00,26.37,26.4,26.37,26.39,4700.0,16.9839,17.0033,16.9839,16.9968,4700.0
2005-08-03 11:45:00,26.39,26.4,26.37,26.37,7000.0,16.9968,17.0033,16.9839,16.9839,7000.0
2005-08-03 11:50:00,26.37,26.38,26.36,26.38,5800.0,16.9839,16.9904,16.9775,16.9904,5800.0
2005-08-03 11:55:00,26.39,26.41,26.38,26.41,16600.0,16.9968,17.0097,16.9904,17.0097,16600.0
2005-08-03 12:00:00,26.4,26.42,26.39,26.41,5200.0,17.0033,17.0161,16.9968,17.0097,5200.0
2005-08-03 12:05:00,26.42,26.42,26.41,26.42,1800.0,17.0161,17.0161,17.0097,17.0161,1800.0
2005-08-03 12:10:00,26.41,26.43,26.41,26.42,5600.0,17.0097,17.0226,17.0097,17.0161,5600.0
2005-08-03 12:15:00,26.42,26.44,26.42,26.43,8000.0,17.0161,17.029,17.0161,17.0226,8000.0
2005-08-03 12:20:00,26.44,26.48,26.44,26.48,13300.0,17.029,17.0548,17.029,17.0548,13300.0
2005-08-03 12:25:00,26.49,26.58,26.49,26.57,19300.0,17.0612,17.1192,17.0612,17.1127,19300.0
2005-08-03 12:30:00,26.57,26.63,26.57,26.61,44400.0,17.1127,17.1514,17.1127,17.1385,44400.0
2005-08-03 12:35:00,26.61,26.62,26.6,26.6,5900.0,17.1385,17.145,17.1321,17.1321,5900.0
2005-08-03 12:40:00,26.61,26.61,26.59,26.61,13200.0,17.1385,17.1385,17.1256,17.1385,13200.0
2005-08-03 12:45:00,26.61,26.65,26.61,26.63,9300.0,17.1385,17.1643,17.1385,17.1514,9300.0
2005-08-03 12:50:00,26.63,26.64,26.63,26.63,8100.0,17.1514,17.1578,17.1514,17.1514,8100.0
2005-08-03 12:55:00,26.63,26.64,26.63,26.63,7500.0,17.1514,17.1578,17.1514,17.1514,7500.0
2005-08-03 13:00:00,26.63,26.63,26.61,26.61,11200.0,17.1514,17.1514,17.1385,17.1385,11200.0
2005-08-03 13:05:00,26.62,26.62,26.61,26.61,3200.0,17.145,17.145,17.1385,17.1385,3200.0
2005-08-03 13:10:00,26.62,26.62,26.61,26.62,6800.0,17.145,17.145,17.1385,17.145,6800.0
2005-08-03 13:15:00,26.62,26.64,26.62,26.63,9200.0,17.145,17.1578,17.145,17.1514,9200.0
2005-08-03 13:20:00,26.64,26.64,26.63,26.64,4300.0,17.1578,17.1578,17.1514,17.1578,4300.0
2005-08-03 13:25:00,26.64,26.66,26.64,26.66,8100.0,17.1578,17.1707,17.1578,17.1707,8100.0
2005-08-03 13:30:00,26.66,26.72,26.65,26.71,16100.0,17.1707,17.2094,17.1643,17.2029,16100.0
2005-08-03 13:35:00,26.7,26.71,26.66,26.66,9000.0,17.1965,17.2029,17.1707,17.1707,9000.0
2005-08-03 13:40:00,26.66,26.67,26.65,26.66,7900.0,17.1707,17.1772,17.1643,17.1707,7900.0
2005-08-03 13:45:00,26.66,26.68,26.66,26.66,6000.0,17.1707,17.1836,17.1707,17.1707,6000.0
2005-08-03 13:50:00,26.68,26.7,26.65,26.7,11100.0,17.1836,17.1965,17.1643,17.1965,11100.0
2005-08-03 13:55:00,26.7,26.75,26.7,26.74,45000.0,17.1965,17.2287,17.1965,17.2222,45000.0
2005-08-03 14:00:00,26.73,26.75,26.72,26.73,5400.0,17.2158,17.2287,17.2094,17.2158,5400.0
2005-08-03 14:05:00,26.72,26.73,26.71,26.71,8000.0,17.2094,17.2158,17.2029,17.2029,8000.0
2005-08-03 14:10:00,26.72,26.72,26.69,26.7,8000.0,17.2094,17.2094,17.19,17.1965,8000.0
2005-08-03 14:15:00,26.7,26.7,26.68,26.68,9800.0,17.1965,17.1965,17.1836,17.1836,9800.0
2005-08-03 14:20:00,26.67,26.67,26.65,26.66,8900.0,17.1772,17.1772,17.1643,17.1707,8900.0
2005-08-03 14:25:00,26.66,26.67,26.62,26.63,27900.0,17.1707,17.1772,17.145,17.1514,27900.0
2005-08-03 14:30:00,26.62,26.66,26.62,26.62,18500.0,17.145,17.1707,17.145,17.145,18500.0
2005-08-03 14:35:00,26.64,26.64,26.6,26.6,10900.0,17.1578,17.1578,17.1321,17.1321,10900.0
2005-08-03 14:40:00,26.61,26.61,26.6,26.61,15500.0,17.1385,17.1385,17.1321,17.1385,15500.0
2005-08-03 14:45:00,26.6,26.61,26.6,26.61,9100.0,17.1321,17.1385,17.1321,17.1385,9100.0
2005-08-03 14:50:00,26.6,26.61,26.6,26.6,4100.0,17.1321,17.1385,17.1321,17.1321,4100.0
2005-08-03 14:55:00,26.6,26.64,26.6,26.64,16800.0,17.1321,17.1578,17.1321,17.1578,16800.0
2005-08-03 15:00:00,26.63,26.65,26.63,26.65,15100.0,17.1514,17.1643,17.1514,17.1643,15100.0
2005-08-03 15:05:00,26.65,26.65,26.63,26.65,22500.0,17.1643,17.1643,17.1514,17.1643,22500.0
2005-08-03 15:10:00,26.65,26.68,26.64,26.67,21800.0,17.1643,17.1836,17.1578,17.1772,21800.0
2005-08-03 15:15:00,26.67,26.67,26.66,26.66,31800.0,17.1772,17.1772,17.1707,17.1707,31800.0
2005-08-03 15:20:00,26.66,26.67,26.65,26.66,19800.0,17.1707,17.1772,17.1643,17.1707,19800.0
2005-08-03 15:25:00,26.66,26.67,26.65,26.67,22200.0,17.1707,17.1772,17.1643,17.1772,22200.0
2005-08-03 15:30:00,26.66,26.68,26.66,26.67,33600.0,17.1707,17.1836,17.1707,17.1772,33600.0
2005-08-03 15:35:00,26.67,26.68,26.66,26.68,37300.0,17.1772,17.1836,17.1707,17.1836,37300.0
2005-08-03 15:40:00,26.68,26.71,26.67,26.67,19900.0,17.1836,17.2029,17.1772,17.1772,19900.0
2005-08-03 15:45:00,26.67,26.71,26.66,26.7,30400.0,17.1772,17.2029,17.1707,17.1965,30400.0
2005-08-03 15:50:00,26.71,26.75,26.7,26.75,60000.0,17.2029,17.2287,17.1965,17.2287,60000.0
2005-08-03 15:55:00,26.75,26.76,26.72,26.75,80100.0,17.2287,17.2351,17.2094,17.2287,80100.0
2005-08-04 09:30:00,26.7,26.71,26.65,26.65,65500.0,17.1965,17.2029,17.1643,17.1643,65500.0
2005-08-04 09:35:00,26.65,26.66,26.63,26.63,20200.0,17.1643,17.1707,17.1514,17.1514,20200.0
2005-08-04 09:40:00,26.63,26.65,26.57,26.57,33200.0,17.1514,17.1643,17.1127,17.1127,33200.0
2005-08-04 09:45:00,26.59,26.6,26.5,26.5,22900.0,17.1256,17.1321,17.0677,17.0677,22900.0
2005-08-04 09:50:00,26.5,26.59,26.48,26.54,18800.0,17.0677,17.1256,17.0548,17.0934,18800.0
2005-08-04 09:55:00,26.55,26.56,26.53,26.54,21100.0,17.0999,17.1063,17.087,17.0934,21100.0
2005-08-04 10:00:00,26.54,26.58,26.54,26.55,26800.0,17.0934,17.1192,17.0934,17.0999,26800.0
2005-08-04 10:05:00,26.55,26.58,26.52,26.52,37600.0,17.0999,17.1192,17.0805,17.0805,37600.0
2005-08-04 10:10:00,26.52,26.52,26.42,26.42,24100.0,17.0805,17.0805,17.0161,17.0161,24100.0
2005-08-04 10:15:00,26.44,26.47,26.44,26.44,24600.0,17.029,17.0483,17.029,17.029,24600.0
2005-08-04 10:20:00,26.44,26.56,26.44,26.56,19100.0,17.029,17.1063,17.029,17.1063,19100.0
2005-08-04 10:25:00,26.56,26.58,26.56,26.58,17400.0,17.1063,17.1192,17.1063,17.1192,17400.0
2005-08-04 10:30:00,26.58,26.6,26.52,26.54,19500.0,17.1192,17.1321,17.0805,17.0934,19500.0
2005-08-04 10:35:00,26.55,26.55,26.54,26.55,8700.0,17.0999,17.0999,17.0934,17.0999,8700.0
2005-08-04 10:40:00,26.54,26.6,26.53,26.53,29800.0,17.0934,17.1321,17.087,17.087,29800.0
2005-08-04 10:45:00,26.53,26.54,26.53,26.53,10200.0,17.087,17.0934,17.087,17.087,10200.0
2005-08-04 10:50:00,26.54,26.57,26.53,26.54,31100.0,17.0934,17.1127,17.087,17.0934,31100.0
2005-08-04 10:55:00,26.54,26.54,26.52,26.52,11100.0,17.0934,17.0934,17.0805,17.0805,11100.0
2005-08-04 11:00:00,26.52,26.55,26.52,26.53,15600.0,17.0805,17.0999,17.0805,17.087,15600.0
2005-08-04 11:05:00,26.54,26.54,26.52,26.52,15700.0,17.0934,17.0934,17.0805,17.0805,15700.0
2005-08-04 11:10:00,26.52,26.53,26.52,26.52,4200.0,17.0805,17.087,17.0805,17.0805,4200.0
2005-08-04 11:15:00,26.52,26.56,26.52,26.55,17600.0,17.0805,17.1063,17.0805,17.0999,17600.0
2005-08-04 11:20:00,26.54,26.55,26.53,26.53,4200.0,17.0934,17.0999,17.087,17.087,4200.0
2005-08-04 11:25:00,26.53,26.53,26.52,26.52,9000.0,17.087,17.087,17.0805,17.0805,9000.0
2005-08-04 11:30:00,26.52,26.55,26.52,26.54,10100.0,17.0805,17.0999,17.0805,17.0934,10100.0
2005-08-04 11:35:00,26.53,26.53,26.52,26.52,6100.0,17.087,17.087,17.0805,17.0805,6100.0
2005-08-04 11:40:00,26.52,26.53,26.52,26.52,12200.0,17.0805,17.087,17.0805,17.0805,12200.0
2005-08-04 11:45:00,26.52,26.58,26.52,26.53,38200.0,17.0805,17.1192,17.0805,17.087,38200.0
2005-08-04 11:50:00,26.54,26.56,26.53,26.54,15500.0,17.0934,17.1063,17.087,17.0934,15500.0
2005-08-04 11:55:00,26.54,26.54,26.5,26.5,24100.0,17.0934,17.0934,17.0677,17.0677,24100.0
2005-08-04 12:00:00,26.5,26.51,26.5,26.5,14400.0,17.0677,17.0741,17.0677,17.0677,14400.0
2005-08-04 12:05:00,26.5,26.55,26.5,26.53,49100.0,17.0677,17.0999,17.0677,17.087,49100.0
2005-08-04 12:10:00,26.52,26.53,26.52,26.52,12800.0,17.0805,17.087,17.0805,17.0805,12800.0
2005-08-04 12:15:00,26.52,26.52,26.52,26.52,9600.0,17.0805,17.0805,17.0805,17.0805,9600.0
2005-08-04 12:20:00,26.52,26.53,26.52,26.52,24400.0,17.0805,17.087,17.0805,17.0805,24400.0
2005-08-04 12:25:00,26.52,26.53,26.52,26.52,18100.0,17.0805,17.087,17.0805,17.0805,18100.0
2005-08-04 12:30:00,26.52,26.53,26.52,26.52,12000.0,17.0805,17.087,17.0805,17.0805,12000.0
2005-08-04 12:35:00,26.52,26.52,26.52,26.52,8400.0,17.0805,17.0805,17.0805,17.0805,8400.0
2005-08-04 12:40:00,26.52,26.52,26.51,26.52,7400.0,17.0805,17.0805,17.0741,17.0805,7400.0
2005-08-04 12:45:00,26.52,26.52,26.5,26.5,18600.0,17.0805,17.0805,17.0677,17.0677,18600.0
2005-08-04 12:50:00,26.5,26.51,26.49,26.49,10800.0,17.0677,17.0741,17.0612,17.0612,10800.0
2005-08-04 12:55:00,26.48,26.5,26.44,26.44,20600.0,17.0548,17.0677,17.029,17.029,20600.0
2005-08-04 13:00:00,26.44,26.45,26.41,26.41,13900.0,17.029,17.0355,17.0097,17.0097,13900.0
2005-08-04 13:05:00,26.4,26.42,26.36,26.36,44400.0,17.0033,17.0161,16.9775,16.9775,44400.0
2005-08-04 13:10:00,26.36,26.37,26.34,26.34,16500.0,16.9775,16.9839,16.9646,16.9646,16500.0
2005-08-04 13:15:00,26.33,26.34,26.32,26.32,3300.0,16.9582,16.9646,16.9517,16.9517,3300.0
2005-08-04 13:20:00,26.32,26.32,26.26,26.26,16100.0,16.9517,16.9517,16.9131,16.9131,16100.0
2005-08-04 13:25:00,26.25,26.27,26.24,26.26,11800.0,16.9066,16.9195,16.9002,16.9131,11800.0
2005-08-04 13:30:00,26.25,26.26,26.24,26.25,61800.0,16.9066,16.9131,16.9002,16.9066,61800.0
2005-08-04 13:35:00,26.23,26.23,26.2,26.21,9300.0,16.8938,16.8938,16.8744,16.8809,9300.0
2005-08-04 13:40:00,26.2,26.24,26.18,26.23,10800.0,16.8744,16.9002,16.8616,16.8938,10800.0
2005-08-04 13:45:00,26.24,26.28,26.24,26.28,12100.0,16.9002,16.926,16.9002,16.926,12100.0
2005-08-04 13:50:00,26.27,26.28,26.22,26.24,9400.0,16.9195,16.926,16.8873,16.9002,9400.0
2005-08-04 13:55:00,26.26,26.27,26.25,26.27,9500.0,16.9131,16.9195,16.9066,16.9195,9500.0
2005-08-04 14:00:00,26.27,26.28,26.25,26.27,11600.0,16.9195,16.926,16.9066,16.9195,11600.0
2005-08-04 14:05:00,26.28,26.28,26.23,26.23,11200.0,16.926,16.926,16.8938,16.8938,11200.0
2005-08-04 14:10:00,26.23,26.23,26.19,26.21,10700.0,16.8938,16.8938,16.868,16.8809,10700.0
2005-08-04 14:15:00,26.22,26.22,26.18,26.2,22800.0,16.8873,16.8873,16.8616,16.8744,22800.0
2005-08-04 14:20:00,26.2,26.23,26.2,26.22,18300.0,16.8744,16.8938,16.8744,16.8873,18300.0
2005-08-04 14:25:00,26.22,26.27,26.22,26.27,11200.0,16.8873,16.9195,16.8873,16.9195,11200.0
2005-08-04 14:30:00,26.26,26.3,26.25,26.29,23700.0,16.9131,16.9389,16.9066,16.9324,23700.0
2005-08-04 14:35:00,26.3,26.3,26.26,26.26,8400.0,16.9389,16.9389,16.9131,16.9131,8400.0
2005-08-04 14:40:00,26.26,26.29,26.25,26.29,47300.0,16.9131,16.9324,16.9066,16.9324,47300.0
2005-08-04 14:45:00,26.3,26.31,26.23,26.31,35600.0,16.9389,16.9453,16.8938,16.9453,35600.0
2005-08-04 14:50:00,26.3,26.3,26.27,26.27,8200.0,16.9389,16.9389,16.9195,16.9195,8200.0
2005-08-04 14:55:00,26.27,26.28,26.27,26.28,24600.0,16.9195,16.926,16.9195,16.926,24600.0
2005-08-04 15:00:00,26.28,26.31,26.27,26.31,27000.0,16.926,16.9453,16.9195,16.9453,27000.0
2005-08-04 15:05:00,26.31,26.31,26.3,26.3,21400.0,16.9453,16.9453,16.9389,16.9389,21400.0
2005-08-04 15:10:00,26.29,26.29,26.25,26.25,35500.0,16.9324,16.9324,16.9066,16.9066,35500.0
2005-08-04 15:15:00,26.25,26.26,26.22,26.23,23000.0,16.9066,16.9131,16.8873,16.8938,23000.0
2005-08-04 15:20:00,26.22,26.22,26.21,26.22,24500.0,16.8873,16.8873,16.8809,16.8873,24500.0
2005-08-04 15:25:00,26.23,26.24,26.22,26.24,26100.0,16.8938,16.9002,16.8873,16.9002,26100.0
2005-08-04 15:30:00,26.24,26.26,26.22,26.24,69800.0,16.9002,16.9131,16.8873,16.9002,69800.0
2005-08-04 15:35:00,26.23,26.23,26.19,26.19,24200.0,16.8938,16.8938,16.868,16.868,24200.0
2005-08-04 15:40:00,26.19,26.26,26.15,26.21,37900.0,16.868,16.9131,16.8422,16.8809,37900.0
2005-08-04 15:45:00,26.21,26.25,26.2,26.24,33800.0,16.8809,16.9066,16.8744,16.9002,33800.0
2005-08-04 15:50:00,26.24,26.24,26.18,26.19,64100.0,16.9002,16.9002,16.8616,16.868,64100.0
2005-08-04 15:55:00,26.17,26.2,26.1,26.17,36000.0,16.8551,16.8744,16.81,16.8551,36000.0
2005-08-05 09:30:00,25.95,25.95,25.82,25.86,46700.0,16.7134,16.7134,16.6297,16.6555,46700.0
2005-08-05 09:35:00,25.83,25.96,25.83,25.94,17400.0,16.6361,16.7199,16.6361,16.707,17400.0
2005-08-05 09:40:00,25.95,26.09,25.95,26.08,34200.0,16.7134,16.8036,16.7134,16.7972,34200.0
2005-08-05 09:45:00,26.08,26.15,26.07,26.13,29100.0,16.7972,16.8422,16.7907,16.8294,29100.0
2005-08-05 09:50:00,26.14,26.16,26.12,26.14,29300.0,16.8358,16.8487,16.8229,16.8358,29300.0
2005-08-05 09:55:00,26.13,26.14,26.05,26.05,12900.0,16.8294,16.8358,16.7778,16.7778,12900.0
2005-08-05 10:00:00,26.05,26.05,26.0,26.02,22000.0,16.7778,16.7778,16.7456,16.7585,22000.0
2005-08-05 10:05:00,26.02,26.03,26.0,26.02,9800.0,16.7585,16.765,16.7456,16.7585,9800.0
2005-08-05 10:10:00,26.02,26.03,26.0,26.02,25200.0,16.7585,16.765,16.7456,16.7585,25200.0
2005-08-05 10:15:00,26.02,26.03,26.0,26.01,48400.0,16.7585,16.765,16.7456,16.7521,48400.0
2005-08-05 10:20:00,26.0,26.01,26.0,26.0,28100.0,16.7456,16.7521,16.7456,16.7456,28100.0
2005-08-05 10:25:00,26.0,26.02,26.0,26.01,16400.0,16.7456,16.7585,16.7456,16.7521,16400.0
2005-08-05 10:30:00,26.01,26.05,26.0,26.04,21000.0,16.7521,16.7778,16.7456,16.7714,21000.0
2005-08-05 10:35:00,26.03,26.03,26.0,26.01,109900.0,16.765,16.765,16.7456,16.7521,109900.0
2005-08-05 10:40:00,26.01,26.02,25.98,25.98,103500.0,16.7521,16.7585,16.7328,16.7328,103500.0
2005-08-05 10:45:00,25.98,25.98,25.92,25.96,12600.0,16.7328,16.7328,16.6941,16.7199,12600.0
2005-08-05 10:50:00,25.96,26.03,25.96,26.03,12300.0,16.7199,16.765,16.7199,16.765,12300.0
2005-08-05 10:55:00,26.0,26.02,25.99,26.0,37400.0,16.7456,16.7585,16.7392,16.7456,37400.0
2005-08-05 11:00:00,25.99,26.01,25.99,26.01,20400.0,16.7392,16.7521,16.7392,16.7521,20400.0
2005-08-05 11:05:00,26.01,26.02,25.99,26.0,33100.0,16.7521,16.7585,16.7392,16.7456,33100.0
2005-08-05 11:10:00,25.99,26.01,25.99,26.0,41500.0,16.7392,16.7521,16.7392,16.7456,41500.0
2005-08-05 11:15:00,26.0,26.02,26.0,26.01,5400.0,16.7456,16.7585,16.7456,16.7521,5400.0
2005-08-05 11:20:00,26.01,26.01,26.0,26.01,3300.0,16.7521,16.7521,16.7456,16.7521,3300.0
2005-08-05 11:25:00,26.01,26.02,25.97,25.97,7900.0,16.7521,16.7585,16.7263,16.7263,7900.0
2005-08-05 11:30:00,25.97,26.0,25.97,25.98,11700.0,16.7263,16.7456,16.7263,16.7328,11700.0
2005-08-05 11:35:00,25.98,26.0,25.96,25.99,7100.0,16.7328,16.7456,16.7199,16.7392,7100.0
2005-08-05 11:40:00,25.99,26.0,25.99,25.99,4400.0,16.7392,16.7456,16.7392,16.7392,4400.0
2005-08-05 11:45:00,25.99,26.0,25.98,25.98,8400.0,16.7392,16.7456,16.7328,16.7328,8400.0
2005-08-05 11:50:00,25.99,25.99,25.98,25.98,2600.0,16.7392,16.7392,16.7328,16.7328,2600.0
2005-08-05 11:55:00,25.98,25.99,25.94,25.94,7500.0,16.7328,16.7392,16.707,16.707,7500.0
2005-08-05 12:00:00,25.94,25.98,25.93,25.97,14300.0,16.707,16.7328,16.7005,16.7263,14300.0
2005-08-05 12:05:00,25.97,25.99,25.97,25.99,5600.0,16.7263,16.7392,16.7263,16.7392,5600.0
2005-08-05 12:10:00,25.99,26.0,25.98,25.99,4300.0,16.7392,16.7456,16.7328,16.7392,4300.0
2005-08-05 12:15:00,25.98,25.98,25.95,25.96,13300.0,16.7328,16.7328,16.7134,16.7199,13300.0
2005-08-05 12:20:00,25.96,25.96,25.93,25.93,3800.0,16.7199,16.7199,16.7005,16.7005,3800.0
2005-08-05 12:25:00,25.93,25.95,25.93,25.95,15800.0,16.7005,16.7134,16.7005,16.7134,15800.0
2005-08-05 12:30:00,25.95,25.98,25.95,25.97,85400.0,16.7134,16.7328,16.7134,16.7263,85400.0
2005-08-05 12:35:00,25.97,26.0,25.97,25.98,9600.0,16.7263,16.7456,16.7263,16.7328,9600.0
2005-08-05 12:40:00,25.99,25.99,25.98,25.99,6800.0,16.7392,16.7392,16.7328,16.7392,6800.0
2005-08-05 12:45:00,25.98,25.98,25.95,25.97,10700.0,16.7328,16.7328,16.7134,16.7263,10700.0
2005-08-05 12:50:00,25.97,25.99,25.96,25.98,7000.0,16.7263,16.7392,16.7199,16.7328,7000.0
2005-08-05 12:55:00,25.98,25.99,25.96,25.96,9700.0,16.7328,16.7392,16.7199,16.7199,9700.0
2005-08-05 13:00:00,25.95,25.98,25.93,25.98,11300.0,16.7134,16.7328,16.7005,16.7328,11300.0
2005-08-05 13:05:00,26.0,26.0,25.98,26.0,5900.0,16.7456,16.7456,16.7328,16.7456,5900.0
2005-08-05 13:10:00,26.0,26.05,26.0,26.05,47200.0,16.7456,16.7778,16.7456,16.7778,47200.0
2005-08-05 13:15:00,26.05,26.05,26.03,26.04,6800.0,16.7778,16.7778,16.765,16.7714,6800.0
2005-08-05 13:20:00,26.03,26.05,26.02,26.02,4900.0,16.765,16.7778,16.7585,16.7585,4900.0
2005-08-05 13:25:00,26.01,26.02,25.99,26.0,13400.0,16.7521,16.7585,16.7392,16.7456,13400.0
2005-08-05 13:30:00,26.0,26.01,26.0,26.0,3700.0,16.7456,16.7521,16.7456,16.7456,3700.0
2005-08-05 13:35:00,26.0,26.01,26.0,26.01,2800.0,16.7456,16.7521,16.7456,16.7521,2800.0
2005-08-05 13:40:00,26.0,26.01,26.0,26.01,3000.0,16.7456,16.7521,16.7456,16.7521,3000.0
2005-08-05 13:45:00,26.0,26.01,25.99,25.99,11500.0,16.7456,16.7521,16.7392,16.7392,11500.0
2005-08-05 13:50:00,25.99,26.01,25.99,26.01,3200.0,16.7392,16.7521,16.7392,16.7521,3200.0
2005-08-05 13:55:00,26.0,26.01,26.0,26.01,3400.0,16.7456,16.7521,16.7456,16.7521,3400.0
2005-08-05 14:00:00,26.0,26.0,25.99,25.99,4500.0,16.7456,16.7456,16.7392,16.7392,4500.0
2005-08-05 14:05:00,25.99,26.0,25.99,25.99,4100.0,16.7392,16.7456,16.7392,16.7392,4100.0
2005-08-05 14:10:00,25.99,25.99,25.97,25.97,6200.0,16.7392,16.7392,16.7263,16.7263,6200.0
2005-08-05 14:15:00,25.98,25.98,25.97,25.97,7700.0,16.7328,16.7328,16.7263,16.7263,7700.0
2005-08-05 14:20:00,25.96,25.96,25.95,25.96,4500.0,16.7199,16.7199,16.7134,16.7199,4500.0
2005-08-05 14:25:00,25.95,25.98,25.95,25.98,13600.0,16.7134,16.7328,16.7134,16.7328,13600.0
2005-08-05 14:30:00,25.96,25.98,25.96,25.98,4900.0,16.7199,16.7328,16.7199,16.7328,4900.0
2005-08-05 14:35:00,25.98,26.0,25.98,25.99,15400.0,16.7328,16.7456,16.7328,16.7392,15400.0
2005-08-05 14:40:00,25.99,25.99,25.96,25.96,4200.0,16.7392,16.7392,16.7199,16.7199,4200.0
2005-08-05 14:45:00,25.95,25.96,25.93,25.93,9600.0,16.7134,16.7199,16.7005,16.7005,9600.0
2005-08-05 14:50:00,25.94,25.95,25.93,25.93,2600.0,16.707,16.7134,16.7005,16.7005,2600.0
2005-08-05 14:55:00,25.94,25.95,25.94,25.94,2100.0,16.707,16.7134,16.707,16.707,2100.0
2005-08-05 15:00:00,25.94,26.0,25.93,25.98,7900.0,16.707,16.7456,16.7005,16.7328,7900.0
2005-08-05 15:05:00,25.99,26.0,25.98,25.99,8700.0,16.7392,16.7456,16.7328,16.7392,8700.0
2005-08-05 15:10:00,25.99,25.99,25.98,25.99,3300.0,16.7392,16.7392,16.7328,16.7392,3300.0
2005-08-05 15:15:00,25.99,26.0,25.98,25.99,17000.0,16.7392,16.7456,16.7328,16.7392,17000.0
2005-08-05 15:20:00,25.99,25.99,25.95,25.95,7200.0,16.7392,16.7392,16.7134,16.7134,7200.0
2005-08-05 15:25:00,25.96,25.98,25.95,25.96,16900.0,16.7199,16.7328,16.7134,16.7199,16900.0
2005-08-05 15:30:00,25.96,26.0,25.96,25.99,13500.0,16.7199,16.7456,16.7199,16.7392,13500.0
2005-08-05 15:35:00,25.99,25.99,25.96,25.98,11200.0,16.7392,16.7392,16.7199,16.7328,11200.0
2005-08-05 15:40:00,25.97,25.97,25.94,25.94,7800.0,16.7263,16.7263,16.707,16.707,7800.0
2005-08-05 15:45:00,25.94,25.94,25.92,25.92,13500.0,16.707,16.707,16.6941,16.6941,13500.0
2005-08-05 15:50:00,25.92,25.93,25.9,25.9,10800.0,16.6941,16.7005,16.6812,16.6812,10800.0
2005-08-05 15:55:00,25.91,25.91,25.85,25.88,82200.0,16.6877,16.6877,16.649,16.6683,82200.0
2005-08-08 09:30:00,25.84,25.87,25.84,25.86,34100.0,16.6426,16.6619,16.6426,16.6555,34100.0
2005-08-08 09:35:00,25.86,25.86,25.75,25.77,13800.0,16.6555,16.6555,16.5846,16.5975,13800.0
2005-08-08 09:40:00,25.74,25.8,25.6,25.68,79900.0,16.5782,16.6168,16.488,16.5395,79900.0
2005-08-08 09:45:00,25.7,25.7,25.61,25.61,19800.0,16.5524,16.5524,16.4944,16.4944,19800.0
2005-08-08 09:50:00,25.61,25.73,25.6,25.72,76200.0,16.4944,16.5717,16.488,16.5653,76200.0
2005-08-08 09:55:00,25.71,25.73,25.68,25.68,32400.0,16.5589,16.5717,16.5395,16.5395,32400.0
2005-08-08 10:00:00,25.68,25.71,25.67,25.68,63300.0,16.5395,16.5589,16.5331,16.5395,63300.0
2005-08-08 10:05:00,25.67,25.68,25.62,25.62,8500.0,16.5331,16.5395,16.5009,16.5009,8500.0
2005-08-08 10:10:00,25.62,25.62,25.56,25.58,30300.0,16.5009,16.5009,16.4622,16.4751,30300.0
2005-08-08 10:15:00,25.58,25.6,25.55,25.6,18900.0,16.4751,16.488,16.4558,16.488,18900.0
2005-08-08 10:20:00,25.6,25.63,25.6,25.63,15100.0,16.488,16.5073,16.488,16.5073,15100.0
2005-08-08 10:25:00,25.64,25.66,25.62,25.65,9400.0,16.5138,16.5267,16.5009,16.5202,9400.0
2005-08-08 10:30:00,25.64,25.64,25.61,25.61,18200.0,16.5138,16.5138,16.4944,16.4944,18200.0
2005-08-08 10:35:00,25.61,25.62,25.58,25.59,9200.0,16.4944,16.5009,16.4751,16.4816,9200.0
2005-08-08 10:40:00,25.59,25.61,25.58,25.58,11500.0,16.4816,16.4944,16.4751,16.4751,11500.0
2005-08-08 10:45:00,25.58,25.58,25.54,25.54,15000.0,16.4751,16.4751,16.4494,16.4494,15000.0
2005-08-08 10:50:00,25.54,25.56,25.54,25.55,48400.0,16.4494,16.4622,16.4494,16.4558,48400.0
2005-08-08 10:55:00,25.54,25.59,25.53,25.58,64100.0,16.4494,16.4816,16.4429,16.4751,64100.0
2005-08-08 11:00:00,25.57,25.59,25.55,25.57,17100.0,16.4687,16.4816,16.4558,16.4687,17100.0
2005-08-08 11:05:00,25.58,25.6,25.57,25.6,16700.0,16.4751,16.488,16.4687,16.488,16700.0
2005-08-08 11:10:00,25.6,25.64,25.58,25.64,47200.0,16.488,16.5138,16.4751,16.5138,47200.0
2005-08-08 11:15:00,25.63,25.64,25.6,25.61,33500.0,16.5073,16.5138,16.488,16.4944,33500.0
2005-08-08 11:20:00,25.61,25.65,25.61,25.64,37700.0,16.4944,16.5202,16.4944,16.5138,37700.0
2005-08-08 11:25:00,25.65,25.68,25.63,25.67,9500.0,16.5202,16.5395,16.5073,16.5331,9500.0
2005-08-08 11:30:00,25.68,25.69,25.65,25.67,10800.0,16.5395,16.546,16.5202,16.5331,10800.0
2005-08-08 11:35:00,25.67,25.68,25.67,25.68,14000.0,16.5331,16.5395,16.5331,16.5395,14000.0
2005-08-08 11:40:00,25.67,25.68,25.65,25.65,8700.0,16.5331,16.5395,16.5202,16.5202,8700.0
2005-08-08 11:45:00,25.65,25.66,25.64,25.65,7800.0,16.5202,16.5267,16.5138,16.5202,7800.0
2005-08-08 11:50:00,25.65,25.66,25.64,25.66,8500.0,16.5202,16.5267,16.5138,16.5267,8500.0
2005-08-08 11:55:00,25.66,25.71,25.65,25.71,14900.0,16.5267,16.5589,16.5202,16.5589,14900.0
2005-08-08 12:00:00,25.71,25.76,25.71,25.75,8500.0,16.5589,16.5911,16.5589,16.5846,8500.0
2005-08-08 12:05:00,25.75,25.76,25.72,25.73,24800.0,16.5846,16.5911,16.5653,16.5717,24800.0
2005-08-08 12:10:00,25.72,25.73,25.72,25.73,33900.0,16.5653,16.5717,16.5653,16.5717,33900.0
2005-08-08 12:15:00,25.73,25.73,25.72,25.72,39600.0,16.5717,16.5717,16.5653,16.5653,39600.0
2005-08-08 12:20:00,25.72,25.73,25.7,25.71,15100.0,16.5653,16.5717,16.5524,16.5589,15100.0
2005-08-08 12:25:00,25.71,25.75,25.7,25.72,56400.0,16.5589,16.5846,16.5524,16.5653,56400.0
2005-08-08 12:30:00,25.72,25.72,25.66,25.7,35700.0,16.5653,16.5653,16.5267,16.5524,35700.0
2005-08-08 12:35:00,25.7,25.73,25.7,25.73,47200.0,16.5524,16.5717,16.5524,16.5717,47200.0
2005-08-08 12:40:00,25.72,25.73,25.68,25.7,10400.0,16.5653,16.5717,16.5395,16.5524,10400.0
2005-08-08 12:45:00,25.71,25.73,25.7,25.71,41400.0,16.5589,16.5717,16.5524,16.5589,41400.0
2005-08-08 12:50:00,25.72,25.74,25.7,25.72,9100.0,16.5653,16.5782,16.5524,16.5653,9100.0
2005-08-08 12:55:00,25.74,25.74,25.71,25.72,12300.0,16.5782,16.5782,16.5589,16.5653,12300.0
2005-08-08 13:00:00,25.72,25.73,25.7,25.7,17600.0,16.5653,16.5717,16.5524,16.5524,17600.0
2005-08-08 13:05:00,25.7,25.72,25.7,25.7,10700.0,16.5524,16.5653,16.5524,16.5524,10700.0
2005-08-08 13:10:00,25.7,25.71,25.66,25.66,50000.0,16.5524,16.5589,16.5267,16.5267,50000.0
2005-08-08 13:15:00,25.66,25.66,25.64,25.65,12900.0,16.5267,16.5267,16.5138,16.5202,12900.0
2005-08-08 13:20:00,25.65,25.65,25.64,25.64,21700.0,16.5202,16.5202,16.5138,16.5138,21700.0
2005-08-08 13:25:00,25.64,25.64,25.63,25.63,7600.0,16.5138,16.5138,16.5073,16.5073,7600.0
2005-08-08 13:30:00,25.63,25.64,25.6,25.61,12900.0,16.5073,16.5138,16.488,16.4944,12900.0
2005-08-08 13:35:00,25.61,25.62,25.59,25.59,14700.0,16.4944,16.5009,16.4816,16.4816,14700.0
2005-08-08 13:40:00,25.6,25.6,25.58,25.59,10200.0,16.488,16.488,16.4751,16.4816,10200.0
2005-08-08 13:45:00,25.59,25.63,25.59,25.63,40600.0,16.4816,16.5073,16.4816,16.5073,40600.0
2005-08-08 13:50:00,25.63,25.64,25.6,25.6,11200.0,16.5073,16.5138,16.488,16.488,11200.0
2005-08-08 13:55:00,25.6,25.6,25.56,25.58,8400.0,16.488,16.488,16.4622,16.4751,8400.0
2005-08-08 14:00:00,25.58,25.61,25.55,25.55,57100.0,16.4751,16.4944,16.4558,16.4558,57100.0
2005-08-08 14:05:00,25.56,25.6,25.49,25.5,332000.0,16.4622,16.488,16.4172,16.4236,332000.0
2005-08-08 14:10:00,25.51,25.54,25.5,25.52,31400.0,16.43,16.4494,16.4236,16.4365,31400.0
2005-08-08 14:15:00,25.52,25.54,25.49,25.5,23500.0,16.4365,16.4494,16.4172,16.4236,23500.0
2005-08-08 14:20:00,25.49,25.49,25.47,25.48,14000.0,16.4172,16.4172,16.4043,16.4107,14000.0
2005-08-08 14:25:00,25.48,25.48,25.47,25.48,6700.0,16.4107,16.4107,16.4043,16.4107,6700.0
2005-08-08 14:30:00,25.47,25.49,25.47,25.48,12500.0,16.4043,16.4172,16.4043,16.4107,12500.0
2005-08-08 14:35:00,25.48,25.48,25.46,25.47,25400.0,16.4107,16.4107,16.3978,16.4043,25400.0
2005-08-08 14:40:00,25.47,25.48,25.45,25.45,11200.0,16.4043,16.4107,16.3914,16.3914,11200.0
2005-08-08 14:45:00,25.45,25.45,25.41,25.45,32100.0,16.3914,16.3914,16.3656,16.3914,32100.0
2005-08-08 14:50:00,25.45,25.48,25.45,25.47,11300.0,16.3914,16.4107,16.3914,16.4043,11300.0
2005-08-08 14:55:00,25.46,25.49,25.46,25.46,6700.0,16.3978,16.4172,16.3978,16.3978,6700.0
2005-08-08 15:00:00,25.47,25.48,25.45,25.45,7100.0,16.4043,16.4107,16.3914,16.3914,7100.0
2005-08-08 15:05:00,25.45,25.46,25.43,25.45,22300.0,16.3914,16.3978,16.3785,16.3914,22300.0
2005-08-08 15:10:00,25.45,25.45,25.42,25.44,30200.0,16.3914,16.3914,16.3721,16.385,30200.0
2005-08-08 15:15:00,25.44,25.44,25.39,25.41,41600.0,16.385,16.385,16.3528,16.3656,41600.0
2005-08-08 15:20:00,25.41,25.43,25.34,25.35,39100.0,16.3656,16.3785,16.3206,16.327,39100.0
2005-08-08 15:25:00,25.35,25.38,25.35,25.38,25900.0,16.327,16.3463,16.327,16.3463,25900.0
2005-08-08 15:30:00,25.35,25.37,25.35,25.37,16200.0,16.327,16.3399,16.327,16.3399,16200.0
2005-08-08 15:35:00,25.37,25.37,25.34,25.35,43600.0,16.3399,16.3399,16.3206,16.327,43600.0
2005-08-08 15:40:00,25.35,25.37,25.34,25.34,32900.0,16.327,16.3399,16.3206,16.3206,32900.0
2005-08-08 15:45:00,25.34,25.34,25.29,25.32,49800.0,16.3206,16.3206,16.2883,16.3077,49800.0
2005-08-08 15:50:00,25.31,25.32,25.3,25.32,50300.0,16.3012,16.3077,16.2948,16.3077,50300.0
2005-08-08 15:55:00,25.32,25.34,25.29,25.29,78600.0,16.3077,16.3206,16.2883,16.2883,78600.0
2005-08-09 09:30:00,25.4,25.45,25.32,25.45,30700.0,16.3592,16.3914,16.3077,16.3914,30700.0
2005-08-09 09:35:00,25.38,25.6,25.38,25.6,35300.0,16.3463,16.488,16.3463,16.488,35300.0
2005-08-09 09:40:00,25.56,25.57,25.49,25.53,15700.0,16.4622,16.4687,16.4172,16.4429,15700.0
2005-08-09 09:45:00,25.52,25.55,25.44,25.52,46100.0,16.4365,16.4558,16.385,16.4365,46100.0
2005-08-09 09:50:00,25.52,25.52,25.47,25.49,23400.0,16.4365,16.4365,16.4043,16.4172,23400.0
2005-08-09 09:55:00,25.49,25.54,25.49,25.53,50200.0,16.4172,16.4494,16.4172,16.4429,50200.0
2005-08-09 10:00:00,25.53,25.53,25.48,25.48,60900.0,16.4429,16.4429,16.4107,16.4107,60900.0
2005-08-09 10:05:00,25.48,25.5,25.46,25.5,14400.0,16.4107,16.4236,16.3978,16.4236,14400.0
2005-08-09 10:10:00,25.5,25.52,25.49,25.52,16400.0,16.4236,16.4365,16.4172,16.4365,16400.0
2005-08-09 10:15:00,25.51,25.62,25.49,25.62,56500.0,16.43,16.5009,16.4172,16.5009,56500.0
2005-08-09 10:20:00,25.59,25.59,25.57,25.59,19700.0,16.4816,16.4816,16.4687,16.4816,19700.0
2005-08-09 10:25:00,25.6,25.6,25.54,25.54,29800.0,16.488,16.488,16.4494,16.4494,29800.0
2005-08-09 10:30:00,25.54,25.59,25.54,25.58,27300.0,16.4494,16.4816,16.4494,16.4751,27300.0
2005-08-09 10:35:00,25.58,25.64,25.56,25.63,17500.0,16.4751,16.5138,16.4622,16.5073,17500.0
2005-08-09 10:40:00,25.62,25.63,25.58,25.58,22800.0,16.5009,16.5073,16.4751,16.4751,22800.0
2005-08-09 10:45:00,25.57,25.57,25.54,25.56,57400.0,16.4687,16.4687,16.4494,16.4622,57400.0
2005-08-09 10:50:00,25.55,25.63,25.55,25.62,27700.0,16.4558,16.5073,16.4558,16.5009,27700.0
2005-08-09 10:55:00,25.62,25.62,25.6,25.62,13200.0,16.5009,16.5009,16.488,16.5009,13200.0
2005-08-09 11:00:00,25.62,25.63,25.55,25.56,26900.0,16.5009,16.5073,16.4558,16.4622,26900.0
2005-08-09 11:05:00,25.56,25.61,25.56,25.6,19200.0,16.4622,16.4944,16.4622,16.488,19200.0
2005-08-09 11:10:00,25.6,25.61,25.57,25.61,14200.0,16.488,16.4944,16.4687,16.4944,14200.0
2005-08-09 11:15:00,25.6,25.6,25.59,25.6,4300.0,16.488,16.488,16.4816,16.488,4300.0
2005-08-09 11:20:00,25.6,25.6,25.59,25.59,4500.0,16.488,16.488,16.4816,16.4816,4500.0
2005-08-09 11:25:00,25.59,25.63,25.59,25.63,15300.0,16.4816,16.5073,16.4816,16.5073,15300.0
2005-08-09 11:30:00,25.62,25.63,25.61,25.62,7400.0,16.5009,16.5073,16.4944,16.5009,7400.0
2005-08-09 11:35:00,25.62,25.62,25.61,25.62,9000.0,16.5009,16.5009,16.4944,16.5009,9000.0
2005-08-09 11:40:00,25.61,25.62,25.59,25.59,6100.0,16.4944,16.5009,16.4816,16.4816,6100.0
2005-08-09 11:45:00,25.59,25.6,25.58,25.58,5000.0,16.4816,16.488,16.4751,16.4751,5000.0
2005-08-09 11:50:00,25.57,25.58,25.57,25.57,1900.0,16.4687,16.4751,16.4687,16.4687,1900.0
2005-08-09 11:55:00,25.58,25.6,25.57,25.59,12200.0,16.4751,16.488,16.4687,16.4816,12200.0
2005-08-09 12:00:00,25.59,25.59,25.58,25.58,2900.0,16.4816,16.4816,16.4751,16.4751,2900.0
2005-08-09 12:05:00,25.57,25.6,25.57,25.59,8300.0,16.4687,16.488,16.4687,16.4816,8300.0
2005-08-09 12:10:00,25.58,25.6,25.58,25.59,5100.0,16.4751,16.488,16.4751,16.4816,5100.0
2005-08-09 12:15:00,25.6,25.61,25.59,25.61,5100.0,16.488,16.4944,16.4816,16.4944,5100.0
2005-08-09 12:20:00,25.61,25.63,25.6,25.61,4300.0,16.4944,16.5073,16.488,16.4944,4300.0
2005-08-09 12:25:00,25.61,25.63,25.6,25.62,10300.0,16.4944,16.5073,16.488,16.5009,10300.0
2005-08-09 12:30:00,25.62,25.62,25.58,25.6,15000.0,16.5009,16.5009,16.4751,16.488,15000.0
2005-08-09 12:35:00,25.6,25.62,25.59,25.62,4800.0,16.488,16.5009,16.4816,16.5009,4800.0
2005-08-09 12:40:00,25.61,25.62,25.61,25.61,7100.0,16.4944,16.5009,16.4944,16.4944,7100.0
2005-08-09 12:45:00,25.61,25.62,25.6,25.62,2100.0,16.4944,16.5009,16.488,16.5009,2100.0
2005-08-09 12:50:00,25.62,25.63,25.61,25.63,8800.0,16.5009,16.5073,16.4944,16.5073,8800.0
2005-08-09 12:55:00,25.63,25.63,25.61,25.62,5400.0,16.5073,16.5073,16.4944,16.5009,5400.0
2005-08-09 13:00:00,25.63,25.63,25.61,25.61,7000.0,16.5073,16.5073,16.4944,16.4944,7000.0
2005-08-09 13:05:00,25.62,25.62,25.59,25.6,6300.0,16.5009,16.5009,16.4816,16.488,6300.0
2005-08-09 13:10:00,25.6,25.6,25.57,25.6,16800.0,16.488,16.488,16.4687,16.488,16800.0
2005-08-09 13:15:00,25.59,25.6,25.58,25.6,1800.0,16.4816,16.488,16.4751,16.488,1800.0
2005-08-09 13:20:00,25.61,25.61,25.59,25.61,6900.0,16.4944,16.4944,16.4816,16.4944,6900.0
2005-08-09 13:25:00,25.6,25.6,25.58,25.6,4400.0,16.488,16.488,16.4751,16.488,4400.0
2005-08-09 13:30:00,25.59,25.6,25.58,25.59,6600.0,16.4816,16.488,16.4751,16.4816,6600.0
2005-08-09 13:35:00,25.6,25.6,25.58,25.58,11700.0,16.488,16.488,16.4751,16.4751,11700.0
2005-08-09 13:40:00,25.59,25.6,25.57,25.59,6100.0,16.4816,16.488,16.4687,16.4816,6100.0
2005-08-09 13:45:00,25.6,25.62,25.6,25.61,6600.0,16.488,16.5009,16.488,16.4944,6600.0
2005-08-09 13:50:00,25.62,25.62,25.59,25.59,3700.0,16.5009,16.5009,16.4816,16.4816,3700.0
2005-08-09 13:55:00,25.6,25.62,25.6,25.6,4200.0,16.488,16.5009,16.488,16.488,4200.0
2005-08-09 14:00:00,25.61,25.62,25.6,25.62,3800.0,16.4944,16.5009,16.488,16.5009,3800.0
2005-08-09 14:05:00,25.61,25.62,25.59,25.59,4200.0,16.4944,16.5009,16.4816,16.4816,4200.0
2005-08-09 14:10:00,25.59,25.59,25.55,25.56,17100.0,16.4816,16.4816,16.4558,16.4622,17100.0
2005-08-09 14:15:00,25.58,25.62,25.56,25.62,15800.0,16.4751,16.5009,16.4622,16.5009,15800.0
2005-08-09 14:20:00,25.61,25.63,25.57,25.57,7000.0,16.4944,16.5073,16.4687,16.4687,7000.0
2005-08-09 14:25:00,25.58,25.63,25.57,25.62,8800.0,16.4751,16.5073,16.4687,16.5009,8800.0
2005-08-09 14:30:00,25.62,25.67,25.61,25.66,16300.0,16.5009,16.5331,16.4944,16.5267,16300.0
2005-08-09 14:35:00,25.66,25.7,25.66,25.66,10000.0,16.5267,16.5524,16.5267,16.5267,10000.0
2005-08-09 14:40:00,25.67,25.67,25.6,25.6,8000.0,16.5331,16.5331,16.488,16.488,8000.0
2005-08-09 14:45:00,25.6,25.66,25.6,25.64,4500.0,16.488,16.5267,16.488,16.5138,4500.0
2005-08-09 14:50:00,25.65,25.65,25.63,25.64,7300.0,16.5202,16.5202,16.5073,16.5138,7300.0
2005-08-09 14:55:00,25.64,25.65,25.6,25.6,23400.0,16.5138,16.5202,16.488,16.488,23400.0
2005-08-09 15:00:00,25.61,25.61,25.55,25.55,7700.0,16.4944,16.4944,16.4558,16.4558,7700.0
2005-08-09 15:05:00,25.55,25.61,25.55,25.58,7200.0,16.4558,16.4944,16.4558,16.4751,7200.0
2005-08-09 15:10:00,25.58,25.59,25.54,25.56,11400.0,16.4751,16.4816,16.4494,16.4622,11400.0
2005-08-09 15:15:00,25.56,25.56,25.5,25.52,14600.0,16.4622,16.4622,16.4236,16.4365,14600.0
2005-08-09 15:20:00,25.51,25.56,25.5,25.54,9700.0,16.43,16.4622,16.4236,16.4494,9700.0
2005-08-09 15:25:00,25.54,25.55,25.5,25.5,18000.0,16.4494,16.4558,16.4236,16.4236,18000.0
2005-08-09 15:30:00,25.5,25.51,25.46,25.5,13300.0,16.4236,16.43,16.3978,16.4236,13300.0
2005-08-09 15:35:00,25.51,25.54,25.49,25.54,22000.0,16.43,16.4494,16.4172,16.4494,22000.0
2005-08-09 15:40:00,25.54,25.56,25.54,25.55,17600.0,16.4494,16.4622,16.4494,16.4558,17600.0
2005-08-09 15:45:00,25.54,25.58,25.53,25.58,22600.0,16.4494,16.4751,16.4429,16.4751,22600.0
2005-08-09 15:50:00,25.59,25.61,25.58,25.6,21200.0,16.4816,16.4944,16.4751,16.488,21200.0
2005-08-09 15:55:00,25.6,25.61,25.59,25.61,29800.0,16.488,16.4944,16.4816,16.4944,29800.0
2005-08-10 09:30:00,25.72,25.78,25.72,25.78,51400.0,16.5653,16.6039,16.5653,16.6039,51400.0
2005-08-10 09:35:00,25.79,25.81,25.76,25.81,20700.0,16.6104,16.6233,16.5911,16.6233,20700.0
2005-08-10 09:40:00,25.81,25.82,25.76,25.82,21100.0,16.6233,16.6297,16.5911,16.6297,21100.0
2005-08-10 09:45:00,25.82,25.84,25.76,25.78,13800.0,16.6297,16.6426,16.5911,16.6039,13800.0
2005-08-10 09:50:00,25.78,25.78,25.68,25.7,63800.0,16.6039,16.6039,16.5395,16.5524,63800.0
2005-08-10 09:55:00,25.7,25.75,25.68,25.7,64400.0,16.5524,16.5846,16.5395,16.5524,64400.0
2005-08-10 10:00:00,25.7,25.7,25.68,25.7,18600.0,16.5524,16.5524,16.5395,16.5524,18600.0
2005-08-10 10:05:00,25.7,25.7,25.65,25.66,13600.0,16.5524,16.5524,16.5202,16.5267,13600.0
2005-08-10 10:10:00,25.66,25.68,25.64,25.66,32400.0,16.5267,16.5395,16.5138,16.5267,32400.0
2005-08-10 10:15:00,25.65,25.7,25.62,25.63,14000.0,16.5202,16.5524,16.5009,16.5073,14000.0
2005-08-10 10:20:00,25.61,25.62,25.57,25.59,13900.0,16.4944,16.5009,16.4687,16.4816,13900.0
2005-08-10 10:25:00,25.59,25.6,25.58,25.59,12200.0,16.4816,16.488,16.4751,16.4816,12200.0
2005-08-10 10:30:00,25.58,25.63,25.58,25.63,21600.0,16.4751,16.5073,16.4751,16.5073,21600.0
2005-08-10 10:35:00,25.63,25.67,25.63,25.67,69200.0,16.5073,16.5331,16.5073,16.5331,69200.0
2005-08-10 10:40:00,25.66,25.69,25.66,25.66,5700.0,16.5267,16.546,16.5267,16.5267,5700.0
2005-08-10 10:45:00,25.66,25.69,25.65,25.68,12700.0,16.5267,16.546,16.5202,16.5395,12700.0
2005-08-10 10:50:00,25.69,25.7,25.68,25.69,7000.0,16.546,16.5524,16.5395,16.546,7000.0
2005-08-10 10:55:00,25.69,25.69,25.68,25.68,7800.0,16.546,16.546,16.5395,16.5395,7800.0
2005-08-10 11:00:00,25.69,25.69,25.66,25.67,2300.0,16.546,16.546,16.5267,16.5331,2300.0
2005-08-10 11:05:00,25.66,25.66,25.63,25.63,3500.0,16.5267,16.5267,16.5073,16.5073,3500.0
2005-08-10 11:10:00,25.63,25.64,25.63,25.64,2000.0,16.5073,16.5138,16.5073,16.5138,2000.0
2005-08-10 11:15:00,25.65,25.65,25.63,25.64,5100.0,16.5202,16.5202,16.5073,16.5138,5100.0
2005-08-10 11:20:00,25.65,25.65,25.63,25.65,6100.0,16.5202,16.5202,16.5073,16.5202,6100.0
2005-08-10 11:25:00,25.65,25.66,25.65,25.65,39500.0,16.5202,16.5267,16.5202,16.5202,39500.0
2005-08-10 11:30:00,25.65,25.75,25.65,25.74,11200.0,16.5202,16.5846,16.5202,16.5782,11200.0
2005-08-10 11:35:00,25.74,25.77,25.73,25.76,22600.0,16.5782,16.5975,16.5717,16.5911,22600.0
2005-08-10 11:40:00,25.77,25.77,25.76,25.76,3200.0,16.5975,16.5975,16.5911,16.5911,3200.0
2005-08-10 11:45:00,25.77,25.77,25.74,25.75,36900.0,16.5975,16.5975,16.5782,16.5846,36900.0
2005-08-10 11:50:00,25.75,25.77,25.75,25.76,23400.0,16.5846,16.5975,16.5846,16.5911,23400.0
2005-08-10 11:55:00,25.76,25.77,25.75,25.75,6100.0,16.5911,16.5975,16.5846,16.5846,6100.0
2005-08-10 12:00:00,25.75,25.78,25.75,25.76,5300.0,16.5846,16.6039,16.5846,16.5911,5300.0
2005-08-10 12:05:00,25.76,25.76,25.75,25.75,3500.0,16.5911,16.5911,16.5846,16.5846,3500.0
2005-08-10 12:10:00,25.75,25.75,25.73,25.73,5100.0,16.5846,16.5846,16.5717,16.5717,5100.0
2005-08-10 12:15:00,25.73,25.76,25.71,25.71,4100.0,16.5717,16.5911,16.5589,16.5589,4100.0
2005-08-10 12:20:00,25.71,25.71,25.67,25.67,4400.0,16.5589,16.5589,16.5331,16.5331,4400.0
2005-08-10 12:25:00,25.67,25.68,25.67,25.67,3100.0,16.5331,16.5395,16.5331,16.5331,3100.0
2005-08-10 12:30:00,25.67,25.67,25.6,25.61,7600.0,16.5331,16.5331,16.488,16.4944,7600.0
2005-08-10 12:35:00,25.6,25.6,25.54,25.59,13700.0,16.488,16.488,16.4494,16.4816,13700.0
2005-08-10 12:40:00,25.59,25.6,25.57,25.6,8600.0,16.4816,16.488,16.4687,16.488,8600.0
2005-08-10 12:45:00,25.59,25.6,25.52,25.6,11000.0,16.4816,16.488,16.4365,16.488,11000.0
2005-08-10 12:50:00,25.6,25.63,25.6,25.62,3700.0,16.488,16.5073,16.488,16.5009,3700.0
2005-08-10 12:55:00,25.62,25.62,25.61,25.62,1400.0,16.5009,16.5009,16.4944,16.5009,1400.0
2005-08-10 13:00:00,25.61,25.62,25.6,25.6,3900.0,16.4944,16.5009,16.488,16.488,3900.0
2005-08-10 13:05:00,25.61,25.64,25.61,25.64,3000.0,16.4944,16.5138,16.4944,16.5138,3000.0
2005-08-10 13:10:00,25.62,25.62,25.56,25.58,6900.0,16.5009,16.5009,16.4622,16.4751,6900.0
2005-08-10 13:15:00,25.57,25.58,25.54,25.58,5600.0,16.4687,16.4751,16.4494,16.4751,5600.0
2005-08-10 13:20:00,25.58,25.58,25.55,25.58,4700.0,16.4751,16.4751,16.4558,16.4751,4700.0
2005-08-10 13:25:00,25.58,25.59,25.55,25.57,10200.0,16.4751,16.4816,16.4558,16.4687,10200.0
2005-08-10 13:30:00,25.57,25.59,25.57,25.59,5400.0,16.4687,16.4816,16.4687,16.4816,5400.0
2005-08-10 13:35:00,25.6,25.63,25.6,25.62,6900.0,16.488,16.5073,16.488,16.5009,6900.0
2005-08-10 13:40:00,25.61,25.61,25.58,25.59,32300.0,16.4944,16.4944,16.4751,16.4816,32300.0
2005-08-10 13:45:00,25.58,25.58,25.52,25.52,12600.0,16.4751,16.4751,16.4365,16.4365,12600.0
2005-08-10 13:50:00,25.52,25.52,25.5,25.5,5300.0,16.4365,16.4365,16.4236,16.4236,5300.0
2005-08-10 13:55:00,25.5,25.5,25.45,25.46,7500.0,16.4236,16.4236,16.3914,16.3978,7500.0
2005-08-10 14:00:00,25.46,25.49,25.46,25.47,12600.0,16.3978,16.4172,16.3978,16.4043,12600.0
2005-08-10 14:05:00,25.47,25.47,25.4,25.4,10500.0,16.4043,16.4043,16.3592,16.3592,10500.0
2005-08-10 14:10:00,25.41,25.42,25.41,25.42,8700.0,16.3656,16.3721,16.3656,16.3721,8700.0
2005-08-10 14:15:00,25.41,25.42,25.39,25.39,12100.0,16.3656,16.3721,16.3528,16.3528,12100.0
2005-08-10 14:20:00,25.41,25.41,25.36,25.36,11700.0,16.3656,16.3656,16.3334,16.3334,11700.0
2005-08-10 14:25:00,25.36,25.36,25.27,25.3,23700.0,16.3334,16.3334,16.2755,16.2948,23700.0
2005-08-10 14:30:00,25.3,25.32,25.3,25.31,3900.0,16.2948,16.3077,16.2948,16.3012,3900.0
2005-08-10 14:35:00,25.31,25.32,25.31,25.32,4400.0,16.3012,16.3077,16.3012,16.3077,4400.0
2005-08-10 14:40:00,25.31,25.38,25.31,25.38,9200.0,16.3012,16.3463,16.3012,16.3463,9200.0
2005-08-10 14:45:00,25.38,25.4,25.37,25.39,9900.0,16.3463,16.3592,16.3399,16.3528,9900.0
2005-08-10 14:50:00,25.39,25.39,25.35,25.37,29400.0,16.3528,16.3528,16.327,16.3399,29400.0
2005-08-10 14:55:00,25.37,25.37,25.33,25.35,9800.0,16.3399,16.3399,16.3141,16.327,9800.0
2005-08-10 15:00:00,25.36,25.36,25.25,25.25,19100.0,16.3334,16.3334,16.2626,16.2626,19100.0
2005-08-10 15:05:00,25.25,25.27,25.25,25.25,12800.0,16.2626,16.2755,16.2626,16.2626,12800.0
2005-08-10 15:10:00,25.25,25.26,25.22,25.25,29300.0,16.2626,16.269,16.2433,16.2626,29300.0
2005-08-10 15:15:00,25.25,25.26,25.22,25.24,36800.0,16.2626,16.269,16.2433,16.2561,36800.0
2005-08-10 15:20:00,25.23,25.24,25.22,25.23,8800.0,16.2497,16.2561,16.2433,16.2497,8800.0
2005-08-10 15:25:00,25.23,25.24,25.18,25.21,43100.0,16.2497,16.2561,16.2175,16.2368,43100.0
2005-08-10 15:30:00,25.2,25.26,25.19,25.26,29100.0,16.2304,16.269,16.2239,16.269,29100.0
2005-08-10 15:35:00,25.26,25.3,25.25,25.28,28500.0,16.269,16.2948,16.2626,16.2819,28500.0
2005-08-10 15:40:00,25.28,25.29,25.25,25.27,38000.0,16.2819,16.2883,16.2626,16.2755,38000.0
2005-08-10 15:45:00,25.27,25.31,25.27,25.29,38100.0,16.2755,16.3012,16.2755,16.2883,38100.0
2005-08-10 15:50:00,25.29,25.31,25.27,25.28,42800.0,16.2883,16.3012,16.2755,16.2819,42800.0
2005-08-10 15:55:00,25.27,25.31,25.26,25.3,51400.0,16.2755,16.3012,16.269,16.2948,51400.0
2005-08-11 09:30:00,25.3,25.3,25.24,25.25,46200.0,16.2948,16.2948,16.2561,16.2626,46200.0
2005-08-11 09:35:00,25.27,25.36,25.27,25.32,12600.0,16.2755,16.3334,16.2755,16.3077,12600.0
2005-08-11 09:40:00,25.31,25.46,25.31,25.46,15700.0,16.3012,16.3978,16.3012,16.3978,15700.0
2005-08-11 09:45:00,25.46,25.5,25.38,25.4,13300.0,16.3978,16.4236,16.3463,16.3592,13300.0
2005-08-11 09:50:00,25.4,25.43,25.31,25.33,19700.0,16.3592,16.3785,16.3012,16.3141,19700.0
2005-08-11 09:55:00,25.34,25.37,25.32,25.37,6500.0,16.3206,16.3399,16.3077,16.3399,6500.0
2005-08-11 10:00:00,25.37,25.46,25.37,25.46,13900.0,16.3399,16.3978,16.3399,16.3978,13900.0
2005-08-11 10:05:00,25.46,25.57,25.42,25.55,17800.0,16.3978,16.4687,16.3721,16.4558,17800.0
2005-08-11 10:10:00,25.56,25.7,25.55,25.7,28400.0,16.4622,16.5524,16.4558,16.5524,28400.0
2005-08-11 10:15:00,25.69,25.73,25.65,25.65,12700.0,16.546,16.5717,16.5202,16.5202,12700.0
2005-08-11 10:20:00,25.65,25.77,25.61,25.76,11000.0,16.5202,16.5975,16.4944,16.5911,11000.0
2005-08-11 10:25:00,25.76,25.76,25.7,25.73,8100.0,16.5911,16.5911,16.5524,16.5717,8100.0
2005-08-11 10:30:00,25.71,25.73,25.7,25.73,8300.0,16.5589,16.5717,16.5524,16.5717,8300.0
2005-08-11 10:35:00,25.73,25.73,25.7,25.71,8200.0,16.5717,16.5717,16.5524,16.5589,8200.0
2005-08-11 10:40:00,25.69,25.69,25.61,25.62,9600.0,16.546,16.546,16.4944,16.5009,9600.0
2005-08-11 10:45:00,25.62,25.68,25.61,25.67,11100.0,16.5009,16.5395,16.4944,16.5331,11100.0
2005-08-11 10:50:00,25.67,25.73,25.66,25.72,8100.0,16.5331,16.5717,16.5267,16.5653,8100.0
2005-08-11 10:55:00,25.72,25.77,25.72,25.77,19200.0,16.5653,16.5975,16.5653,16.5975,19200.0
2005-08-11 11:00:00,25.81,25.85,25.8,25.85,23900.0,16.6233,16.649,16.6168,16.649,23900.0
2005-08-11 11:05:00,25.84,25.89,25.82,25.83,48300.0,16.6426,16.6748,16.6297,16.6361,48300.0
2005-08-11 11:10:00,25.81,25.81,25.71,25.71,13500.0,16.6233,16.6233,16.5589,16.5589,13500.0
2005-08-11 11:15:00,25.71,25.71,25.65,25.69,10200.0,16.5589,16.5589,16.5202,16.546,10200.0
2005-08-11 11:20:00,25.7,25.77,25.69,25.74,12000.0,16.5524,16.5975,16.546,16.5782,12000.0
2005-08-11 11:25:00,25.71,25.75,25.71,25.73,9000.0,16.5589,16.5846,16.5589,16.5717,9000.0
2005-08-11 11:30:00,25.73,25.73,25.67,25.67,8300.0,16.5717,16.5717,16.5331,16.5331,8300.0
2005-08-11 11:35:00,25.66,25.68,25.65,25.68,109200.0,16.5267,16.5395,16.5202,16.5395,109200.0
2005-08-11 11:40:00,25.69,25.73,25.68,25.7,12500.0,16.546,16.5717,16.5395,16.5524,12500.0
2005-08-11 11:45:00,25.7,25.75,25.69,25.75,10700.0,16.5524,16.5846,16.546,16.5846,10700.0
2005-08-11 11:50:00,25.75,25.77,25.74,25.75,16400.0,16.5846,16.5975,16.5782,16.5846,16400.0
2005-08-11 11:55:00,25.75,25.76,25.74,25.74,8400.0,16.5846,16.5911,16.5782,16.5782,8400.0
2005-08-11 12:00:00,25.74,25.78,25.7,25.78,15000.0,16.5782,16.6039,16.5524,16.6039,15000.0
2005-08-11 12:05:00,25.77,25.78,25.76,25.78,9100.0,16.5975,16.6039,16.5911,16.6039,9100.0
2005-08-11 12:10:00,25.79,25.79,25.74,25.74,8700.0,16.6104,16.6104,16.5782,16.5782,8700.0
2005-08-11 12:15:00,25.74,25.74,25.64,25.68,21800.0,16.5782,16.5782,16.5138,16.5395,21800.0
2005-08-11 12:20:00,25.69,25.74,25.68,25.73,11700.0,16.546,16.5782,16.5395,16.5717,11700.0
2005-08-11 12:25:00,25.72,25.72,25.67,25.67,10600.0,16.5653,16.5653,16.5331,16.5331,10600.0
2005-08-11 12:30:00,25.67,25.74,25.67,25.71,19000.0,16.5331,16.5782,16.5331,16.5589,19000.0
2005-08-11 12:35:00,25.7,25.71,25.68,25.69,8900.0,16.5524,16.5589,16.5395,16.546,8900.0
2005-08-11 12:40:00,25.69,25.72,25.69,25.7,7300.0,16.546,16.5653,16.546,16.5524,7300.0
2005-08-11 12:45:00,25.7,25.72,25.7,25.72,6700.0,16.5524,16.5653,16.5524,16.5653,6700.0
2005-08-11 12:50:00,25.72,25.72,25.7,25.7,10800.0,16.5653,16.5653,16.5524,16.5524,10800.0
2005-08-11 12:55:00,25.7,25.73,25.7,25.73,7400.0,16.5524,16.5717,16.5524,16.5717,7400.0
2005-08-11 13:00:00,25.72,25.78,25.72,25.78,14900.0,16.5653,16.6039,16.5653,16.6039,14900.0
2005-08-11 13:05:00,25.78,25.79,25.75,25.77,4400.0,16.6039,16.6104,16.5846,16.5975,4400.0
2005-08-11 13:10:00,25.77,25.78,25.76,25.77,6100.0,16.5975,16.6039,16.5911,16.5975,6100.0
2005-08-11 13:15:00,25.77,25.78,25.72,25.73,7000.0,16.5975,16.6039,16.5653,16.5717,7000.0
2005-08-11 13:20:00,25.74,25.77,25.73,25.77,6500.0,16.5782,16.5975,16.5717,16.5975,6500.0
2005-08-11 13:25:00,25.78,25.79,25.77,25.78,5400.0,16.6039,16.6104,16.5975,16.6039,5400.0
2005-08-11 13:30:00,25.78,25.78,25.75,25.76,8100.0,16.6039,16.6039,16.5846,16.5911,8100.0
2005-08-11 13:35:00,25.76,25.76,25.73,25.75,11300.0,16.5911,16.5911,16.5717,16.5846,11300.0
2005-08-11 13:40:00,25.76,25.77,25.73,25.74,8300.0,16.5911,16.5975,16.5717,16.5782,8300.0
2005-08-11 13:45:00,25.74,25.74,25.72,25.74,6600.0,16.5782,16.5782,16.5653,16.5782,6600.0
2005-08-11 13:50:00,25.74,25.78,25.73,25.78,16100.0,16.5782,16.6039,16.5717,16.6039,16100.0
2005-08-11 13:55:00,25.78,25.8,25.78,25.8,17900.0,16.6039,16.6168,16.6039,16.6168,17900.0
2005-08-11 14:00:00,25.81,25.82,25.8,25.81,12400.0,16.6233,16.6297,16.6168,16.6233,12400.0
2005-08-11 14:05:00,25.82,25.82,25.8,25.8,11800.0,16.6297,16.6297,16.6168,16.6168,11800.0
2005-08-11 14:10:00,25.8,25.8,25.73,25.73,18800.0,16.6168,16.6168,16.5717,16.5717,18800.0
2005-08-11 14:15:00,25.72,25.79,25.71,25.79,24300.0,16.5653,16.6104,16.5589,16.6104,24300.0
2005-08-11 14:20:00,25.77,25.79,25.77,25.79,8900.0,16.5975,16.6104,16.5975,16.6104,8900.0
2005-08-11 14:25:00,25.78,25.8,25.75,25.79,13600.0,16.6039,16.6168,16.5846,16.6104,13600.0
2005-08-11 14:30:00,25.79,25.82,25.78,25.79,11200.0,16.6104,16.6297,16.6039,16.6104,11200.0
2005-08-11 14:35:00,25.78,25.79,25.76,25.78,13600.0,16.6039,16.6104,16.5911,16.6039,13600.0
2005-08-11 14:40:00,25.78,25.82,25.78,25.82,20200.0,16.6039,16.6297,16.6039,16.6297,20200.0
2005-08-11 14:45:00,25.82,25.88,25.81,25.88,24200.0,16.6297,16.6683,16.6233,16.6683,24200.0
2005-08-11 14:50:00,25.88,25.89,25.85,25.88,14700.0,16.6683,16.6748,16.649,16.6683,14700.0
2005-08-11 14:55:00,25.89,25.89,25.85,25.86,15400.0,16.6748,16.6748,16.649,16.6555,15400.0
2005-08-11 15:00:00,25.86,25.87,25.85,25.86,17700.0,16.6555,16.6619,16.649,16.6555,17700.0
2005-08-11 15:05:00,25.86,25.87,25.83,25.87,12200.0,16.6555,16.6619,16.6361,16.6619,12200.0
2005-08-11 15:10:00,25.87,25.91,25.86,25.91,36700.0,16.6619,16.6877,16.6555,16.6877,36700.0
2005-08-11 15:15:00,25.92,26.0,25.92,26.0,26600.0,16.6941,16.7456,16.6941,16.7456,26600.0
2005-08-11 15:20:00,25.99,26.0,25.97,25.97,34900.0,16.7392,16.7456,16.7263,16.7263,34900.0
2005-08-11 15:25:00,25.97,25.99,25.96,25.97,18600.0,16.7263,16.7392,16.7199,16.7263,18600.0
2005-08-11 15:30:00,25.97,26.0,25.95,25.95,24700.0,16.7263,16.7456,16.7134,16.7134,24700.0
2005-08-11 15:35:00,25.96,26.0,25.95,25.99,26400.0,16.7199,16.7456,16.7134,16.7392,26400.0
2005-08-11 15:40:00,25.99,26.03,25.99,26.01,27800.0,16.7392,16.765,16.7392,16.7521,27800.0
2005-08-11 15:45:00,26.0,26.02,26.0,26.02,31200.0,16.7456,16.7585,16.7456,16.7585,31200.0
2005-08-11 15:50:00,26.02,26.06,26.02,26.05,59300.0,16.7585,16.7843,16.7585,16.7778,59300.0
2005-08-11 15:55:00,26.04,26.11,26.04,26.11,115200.0,16.7714,16.8165,16.7714,16.8165,115200.0
2005-08-12 09:30:00,26.15,26.28,26.15,26.28,65800.0,16.8422,16.926,16.8422,16.926,65800.0
2005-08-12 09:35:00,26.28,26.32,26.22,26.26,34000.0,16.926,16.9517,16.8873,16.9131,34000.0
2005-08-12 09:40:00,26.26,26.27,26.24,26.26,56100.0,16.9131,16.9195,16.9002,16.9131,56100.0
2005-08-12 09:45:00,26.25,26.27,26.24,26.27,23800.0,16.9066,16.9195,16.9002,16.9195,23800.0
2005-08-12 09:50:00,26.26,26.32,26.25,26.31,43700.0,16.9131,16.9517,16.9066,16.9453,43700.0
2005-08-12 09:55:00,26.32,26.32,26.25,26.27,34400.0,16.9517,16.9517,16.9066,16.9195,34400.0
2005-08-12 10:00:00,26.27,26.29,26.27,26.28,33800.0,16.9195,16.9324,16.9195,16.926,33800.0
2005-08-12 10:05:00,26.29,26.31,26.28,26.3,58400.0,16.9324,16.9453,16.926,16.9389,58400.0
2005-08-12 10:10:00,26.3,26.31,26.3,26.3,50000.0,16.9389,16.9453,16.9389,16.9389,50000.0
2005-08-12 10:15:00,26.3,26.32,26.28,26.29,81600.0,16.9389,16.9517,16.926,16.9324,81600.0
2005-08-12 10:20:00,26.29,26.29,26.26,26.29,24400.0,16.9324,16.9324,16.9131,16.9324,24400.0
2005-08-12 10:25:00,26.29,26.39,26.29,26.38,21600.0,16.9324,16.9968,16.9324,16.9904,21600.0
2005-08-12 10:30:00,26.4,26.45,26.37,26.41,103500.0,17.0033,17.0355,16.9839,17.0097,103500.0
2005-08-12 10:35:00,26.42,26.42,26.37,26.39,20800.0,17.0161,17.0161,16.9839,16.9968,20800.0
2005-08-12 10:40:00,26.38,26.4,26.36,26.36,88200.0,16.9904,17.0033,16.9775,16.9775,88200.0
2005-08-12 10:45:00,26.37,26.37,26.34,26.34,25200.0,16.9839,16.9839,16.9646,16.9646,25200.0
2005-08-12 10:50:00,26.35,26.39,26.35,26.38,25500.0,16.9711,16.9968,16.9711,16.9904,25500.0
2005-08-12 10:55:00,26.38,26.41,26.38,26.4,34100.0,16.9904,17.0097,16.9904,17.0033,34100.0
2005-08-12 11:00:00,26.41,26.44,26.38,26.4,81600.0,17.0097,17.029,16.9904,17.0033,81600.0
2005-08-12 11:05:00,26.4,26.4,26.32,26.37,55700.0,17.0033,17.0033,16.9517,16.9839,55700.0
2005-08-12 11:10:00,26.37,26.37,26.35,26.35,17700.0,16.9839,16.9839,16.9711,16.9711,17700.0
2005-08-12 11:15:00,26.35,26.41,26.35,26.4,76300.0,16.9711,17.0097,16.9711,17.0033,76300.0
2005-08-12 11:20:00,26.4,26.42,26.39,26.4,22400.0,17.0033,17.0161,16.9968,17.0033,22400.0
2005-08-12 11:25:00,26.4,26.42,26.4,26.41,26300.0,17.0033,17.0161,17.0033,17.0097,26300.0
2005-08-12 11:30:00,26.41,26.42,26.41,26.42,28900.0,17.0097,17.0161,17.0097,17.0161,28900.0
2005-08-12 11:35:00,26.42,26.43,26.4,26.43,40800.0,17.0161,17.0226,17.0033,17.0226,40800.0
2005-08-12 11:40:00,26.42,26.44,26.42,26.43,22400.0,17.0161,17.029,17.0161,17.0226,22400.0
2005-08-12 11:45:00,26.42,26.42,26.41,26.41,22600.0,17.0161,17.0161,17.0097,17.0097,22600.0
2005-08-12 11:50:00,26.42,26.43,26.39,26.42,34000.0,17.0161,17.0226,16.9968,17.0161,34000.0
2005-08-12 11:55:00,26.42,26.44,26.42,26.44,32200.0,17.0161,17.029,17.0161,17.029,32200.0
2005-08-12 12:00:00,26.44,26.47,26.43,26.46,50500.0,17.029,17.0483,17.0226,17.0419,50500.0
2005-08-12 12:05:00,26.47,26.52,26.46,26.48,103300.0,17.0483,17.0805,17.0419,17.0548,103300.0
2005-08-12 12:10:00,26.48,26.53,26.46,26.47,39500.0,17.0548,17.087,17.0419,17.0483,39500.0
2005-08-12 12:15:00,26.46,26.46,26.4,26.44,25500.0,17.0419,17.0419,17.0033,17.029,25500.0
2005-08-12 12:20:00,26.44,26.47,26.43,26.45,13700.0,17.029,17.0483,17.0226,17.0355,13700.0
2005-08-12 12:25:00,26.45,26.45,26.41,26.42,29400.0,17.0355,17.0355,17.0097,17.0161,29400.0
2005-08-12 12:30:00,26.42,26.45,26.42,26.44,23500.0,17.0161,17.0355,17.0161,17.029,23500.0
2005-08-12 12:35:00,26.45,26.46,26.42,26.43,27700.0,17.0355,17.0419,17.0161,17.0226,27700.0
2005-08-12 12:40:00,26.45,26.45,26.41,26.43,17100.0,17.0355,17.0355,17.0097,17.0226,17100.0
2005-08-12 12:45:00,26.43,26.45,26.42,26.42,28500.0,17.0226,17.0355,17.0161,17.0161,28500.0
2005-08-12 12:50:00,26.42,26.43,26.39,26.43,65000.0,17.0161,17.0226,16.9968,17.0226,65000.0
2005-08-12 12:55:00,26.42,26.45,26.41,26.45,32900.0,17.0161,17.0355,17.0097,17.0355,32900.0
2005-08-12 13:00:00,26.45,26.46,26.42,26.44,69200.0,17.0355,17.0419,17.0161,17.029,69200.0
2005-08-12 13:05:00,26.44,26.46,26.44,26.46,23000.0,17.029,17.0419,17.029,17.0419,23000.0
2005-08-12 13:10:00,26.46,26.47,26.46,26.46,7800.0,17.0419,17.0483,17.0419,17.0419,7800.0
2005-08-12 13:15:00,26.47,26.49,26.46,26.49,22300.0,17.0483,17.0612,17.0419,17.0612,22300.0
2005-08-12 13:20:00,26.49,26.5,26.45,26.48,26600.0,17.0612,17.0677,17.0355,17.0548,26600.0
2005-08-12 13:25:00,26.48,26.48,26.47,26.47,12900.0,17.0548,17.0548,17.0483,17.0483,12900.0
2005-08-12 13:30:00,26.47,26.47,26.45,26.46,30400.0,17.0483,17.0483,17.0355,17.0419,30400.0
2005-08-12 13:35:00,26.46,26.46,26.45,26.46,16200.0,17.0419,17.0419,17.0355,17.0419,16200.0
2005-08-12 13:40:00,26.45,26.46,26.45,26.46,23000.0,17.0355,17.0419,17.0355,17.0419,23000.0
2005-08-12 13:45:00,26.46,26.46,26.43,26.44,76600.0,17.0419,17.0419,17.0226,17.029,76600.0
2005-08-12 13:50:00,26.43,26.43,26.41,26.43,19500.0,17.0226,17.0226,17.0097,17.0226,19500.0
2005-08-12 13:55:00,26.42,26.45,26.42,26.44,87400.0,17.0161,17.0355,17.0161,17.029,87400.0
2005-08-12 14:00:00,26.43,26.51,26.42,26.5,52600.0,17.0226,17.0741,17.0161,17.0677,52600.0
2005-08-12 14:05:00,26.5,26.54,26.5,26.52,27600.0,17.0677,17.0934,17.0677,17.0805,27600.0
2005-08-12 14:10:00,26.52,26.58,26.52,26.58,52500.0,17.0805,17.1192,17.0805,17.1192,52500.0
2005-08-12 14:15:00,26.58,26.59,26.55,26.56,46700.0,17.1192,17.1256,17.0999,17.1063,46700.0
2005-08-12 14:20:00,26.56,26.64,26.56,26.64,47900.0,17.1063,17.1578,17.1063,17.1578,47900.0
2005-08-12 14:25:00,26.65,26.66,26.63,26.65,33200.0,17.1643,17.1707,17.1514,17.1643,33200.0
2005-08-12 14:30:00,26.65,26.66,26.57,26.58,57300.0,17.1643,17.1707,17.1127,17.1192,57300.0
2005-08-12 14:35:00,26.59,26.59,26.52,26.55,80700.0,17.1256,17.1256,17.0805,17.0999,80700.0
2005-08-12 14:40:00,26.55,26.57,26.5,26.51,133200.0,17.0999,17.1127,17.0677,17.0741,133200.0
2005-08-12 14:45:00,26.51,26.57,26.51,26.57,41400.0,17.0741,17.1127,17.0741,17.1127,41400.0
2005-08-12 14:50:00,26.57,26.57,26.53,26.54,92500.0,17.1127,17.1127,17.087,17.0934,92500.0
2005-08-12 14:55:00,26.54,26.56,26.53,26.54,28600.0,17.0934,17.1063,17.087,17.0934,28600.0
2005-08-12 15:00:00,26.55,26.56,26.54,26.55,129400.0,17.0999,17.1063,17.0934,17.0999,129400.0
2005-08-12 15:05:00,26.55,26.57,26.51,26.56,146100.0,17.0999,17.1127,17.0741,17.1063,146100.0
2005-08-12 15:10:00,26.56,26.56,26.49,26.49,31100.0,17.1063,17.1063,17.0612,17.0612,31100.0
2005-08-12 15:15:00,26.48,26.48,26.41,26.45,64900.0,17.0548,17.0548,17.0097,17.0355,64900.0
2005-08-12 15:20:00,26.45,26.5,26.45,26.46,51300.0,17.0355,17.0677,17.0355,17.0419,51300.0
2005-08-12 15:25:00,26.45,26.48,26.45,26.47,28900.0,17.0355,17.0548,17.0355,17.0483,28900.0
2005-08-12 15:30:00,26.48,26.52,26.48,26.51,60600.0,17.0548,17.0805,17.0548,17.0741,60600.0
2005-08-12 15:35:00,26.51,26.51,26.45,26.5,33800.0,17.0741,17.0741,17.0355,17.0677,33800.0
2005-08-12 15:40:00,26.5,26.5,26.41,26.41,124000.0,17.0677,17.0677,17.0097,17.0097,124000.0
2005-08-12 15:45:00,26.41,26.41,26.35,26.37,89900.0,17.0097,17.0097,16.9711,16.9839,89900.0
2005-08-12 15:50:00,26.37,26.4,26.35,26.4,62500.0,16.9839,17.0033,16.9711,17.0033,62500.0
2005-08-12 15:55:00,26.41,26.45,26.4,26.45,74300.0,17.0097,17.0355,17.0033,17.0355,74300.0
2005-08-15 09:30:00,29.7,30.85,29.7,30.68,193700.0,19.1287,19.8693,19.1287,19.7598,193700.0
2005-08-15 09:35:00,30.68,30.7,30.12,30.12,2020600.0,19.7598,19.7727,19.3992,19.3992,2020600.0
2005-08-15 09:40:00,30.12,30.19,29.79,29.8,879800.0,19.3992,19.4443,19.1866,19.1931,879800.0
2005-08-15 09:45:00,29.8,29.95,29.7,29.88,605300.0,19.1931,19.2897,19.1287,19.2446,605300.0
2005-08-15 09:50:00,29.85,30.0,29.7,29.9,608400.0,19.2253,19.3219,19.1287,19.2575,608400.0
2005-08-15 09:55:00,29.9,30.1,29.88,30.05,901900.0,19.2575,19.3863,19.2446,19.3541,901900.0
2005-08-15 10:00:00,30.05,30.05,29.55,29.57,624500.0,19.3541,19.3541,19.0321,19.0449,624500.0
2005-08-15 10:05:00,29.6,29.75,29.6,29.66,276400.0,19.0643,19.1609,19.0643,19.1029,276400.0
2005-08-15 10:10:00,29.65,29.73,29.59,29.7,380400.0,19.0965,19.148,19.0578,19.1287,380400.0
2005-08-15 10:15:00,29.72,29.81,29.7,29.7,190400.0,19.1415,19.1995,19.1287,19.1287,190400.0
2005-08-15 10:20:00,29.7,29.7,29.4,29.54,351200.0,19.1287,19.1287,18.9354,19.0256,351200.0
2005-08-15 10:25:00,29.49,29.57,29.43,29.46,329700.0,18.9934,19.0449,18.9548,18.9741,329700.0
2005-08-15 10:30:00,29.46,29.8,29.45,29.77,232700.0,18.9741,19.1931,18.9676,19.1737,232700.0
2005-08-15 10:35:00,29.79,29.79,29.59,29.65,380300.0,19.1866,19.1866,19.0578,19.0965,380300.0
2005-08-15 10:40:00,29.67,29.79,29.64,29.78,377100.0,19.1093,19.1866,19.09,19.1802,377100.0
2005-08-15 10:45:00,29.76,29.78,29.5,29.55,236500.0,19.1673,19.1802,18.9999,19.0321,236500.0
2005-08-15 10:50:00,29.56,29.63,29.48,29.58,213600.0,19.0385,19.0836,18.987,19.0514,213600.0
2005-08-15 10:55:00,29.55,29.6,29.5,29.56,210400.0,19.0321,19.0643,18.9999,19.0385,210400.0
2005-08-15 11:00:00,29.56,29.69,29.55,29.6,109200.0,19.0385,19.1222,19.0321,19.0643,109200.0
2005-08-15 11:05:00,29.59,29.59,29.52,29.57,68700.0,19.0578,19.0578,19.0127,19.0449,68700.0
2005-08-15 11:10:00,29.57,29.57,29.51,29.51,51400.0,19.0449,19.0449,19.0063,19.0063,51400.0
2005-08-15 11:15:00,29.51,29.52,29.38,29.4,252000.0,19.0063,19.0127,18.9226,18.9354,252000.0
2005-08-15 11:20:00,29.4,29.52,29.35,29.45,190500.0,18.9354,19.0127,18.9032,18.9676,190500.0
2005-08-15 11:25:00,29.45,29.53,29.39,29.47,161400.0,18.9676,19.0192,18.929,18.9805,161400.0
2005-08-15 11:30:00,29.47,29.48,29.45,29.45,49800.0,18.9805,18.987,18.9676,18.9676,49800.0
2005-08-15 11:35:00,29.46,29.49,29.44,29.47,52300.0,18.9741,18.9934,18.9612,18.9805,52300.0
2005-08-15 11:40:00,29.47,29.52,29.45,29.48,147200.0,18.9805,19.0127,18.9676,18.987,147200.0
2005-08-15 11:45:00,29.47,29.51,29.44,29.51,79000.0,18.9805,19.0063,18.9612,19.0063,79000.0
2005-08-15 11:50:00,29.51,29.64,29.5,29.59,95600.0,19.0063,19.09,18.9999,19.0578,95600.0
2005-08-15 11:55:00,29.59,29.74,29.57,29.72,94100.0,19.0578,19.1544,19.0449,19.1415,94100.0
2005-08-15 12:00:00,29.72,29.72,29.62,29.64,134400.0,19.1415,19.1415,19.0771,19.09,134400.0
2005-08-15 12:05:00,29.64,29.67,29.55,29.6,579800.0,19.09,19.1093,19.0321,19.0643,579800.0
2005-08-15 12:10:00,29.61,29.68,29.6,29.67,52500.0,19.0707,19.1158,19.0643,19.1093,52500.0
2005-08-15 12:15:00,29.67,29.75,29.67,29.7,151200.0,19.1093,19.1609,19.1093,19.1287,151200.0
2005-08-15 12:20:00,29.69,29.85,29.68,29.8,161000.0,19.1222,19.2253,19.1158,19.1931,161000.0
2005-08-15 12:25:00,29.8,29.92,29.8,29.86,143900.0,19.1931,19.2704,19.1931,19.2317,143900.0
2005-08-15 12:30:00,29.88,29.93,29.85,29.9,195600.0,19.2446,19.2768,19.2253,19.2575,195600.0
2005-08-15 12:35:00,29.9,29.98,29.89,29.96,235300.0,19.2575,19.309,19.251,19.2961,235300.0
2005-08-15 12:40:00,29.95,29.97,29.9,29.97,263500.0,19.2897,19.3026,19.2575,19.3026,263500.0
2005-08-15 12:45:00,29.97,29.99,29.95,29.96,98700.0,19.3026,19.3154,19.2897,19.2961,98700.0
2005-08-15 12:50:00,29.96,30.15,29.96,30.05,649300.0,19.2961,19.4185,19.2961,19.3541,649300.0
2005-08-15 12:55:00,30.05,30.11,30.0,30.04,426000.0,19.3541,19.3927,19.3219,19.3476,426000.0
2005-08-15 13:00:00,30.03,30.15,30.03,30.15,222300.0,19.3412,19.4185,19.3412,19.4185,222300.0
2005-08-15 13:05:00,30.18,30.18,30.1,30.11,225300.0,19.4378,19.4378,19.3863,19.3927,225300.0
2005-08-15 13:10:00,30.15,30.15,30.1,30.1,302500.0,19.4185,19.4185,19.3863,19.3863,302500.0
2005-08-15 13:15:00,30.09,30.2,30.09,30.14,337400.0,19.3798,19.4507,19.3798,19.4121,337400.0
2005-08-15 13:20:00,30.14,30.18,30.09,30.14,211500.0,19.4121,19.4378,19.3798,19.4121,211500.0
2005-08-15 13:25:00,30.15,30.15,30.12,30.12,102900.0,19.4185,19.4185,19.3992,19.3992,102900.0
2005-08-15 13:30:00,30.12,30.12,30.06,30.07,137300.0,19.3992,19.3992,19.3605,19.367,137300.0
2005-08-15 13:35:00,30.07,30.18,30.07,30.18,268800.0,19.367,19.4378,19.367,19.4378,268800.0
2005-08-15 13:40:00,30.18,30.27,30.15,30.27,332000.0,19.4378,19.4958,19.4185,19.4958,332000.0
2005-08-15 13:45:00,30.27,30.27,30.18,30.18,318900.0,19.4958,19.4958,19.4378,19.4378,318900.0
2005-08-15 13:50:00,30.2,30.23,30.17,30.2,162400.0,19.4507,19.47,19.4314,19.4507,162400.0
2005-08-15 13:55:00,30.2,30.2,30.13,30.15,271600.0,19.4507,19.4507,19.4056,19.4185,271600.0
2005-08-15 14:00:00,30.15,30.22,30.15,30.22,120300.0,19.4185,19.4636,19.4185,19.4636,120300.0
2005-08-15 14:05:00,30.23,30.25,30.19,30.22,252500.0,19.47,19.4829,19.4443,19.4636,252500.0
2005-08-15 14:10:00,30.22,30.27,30.22,30.25,172500.0,19.4636,19.4958,19.4636,19.4829,172500.0
2005-08-15 14:15:00,30.26,30.3,30.23,30.25,236400.0,19.4893,19.5151,19.47,19.4829,236400.0
2005-08-15 14:20:00,30.24,30.3,30.24,30.25,657500.0,19.4765,19.5151,19.4765,19.4829,657500.0
2005-08-15 14:25:00,30.25,30.38,30.25,30.38,210100.0,19.4829,19.5666,19.4829,19.5666,210100.0
2005-08-15 14:30:00,30.36,30.38,30.25,30.27,225100.0,19.5537,19.5666,19.4829,19.4958,225100.0
2005-08-15 14:35:00,30.27,30.31,30.26,30.3,145600.0,19.4958,19.5215,19.4893,19.5151,145600.0
2005-08-15 14:40:00,30.3,30.32,30.26,30.3,241500.0,19.5151,19.528,19.4893,19.5151,241500.0
2005-08-15 14:45:00,30.31,30.32,30.27,30.27,105400.0,19.5215,19.528,19.4958,19.4958,105400.0
2005-08-15 14:50:00,30.29,30.29,30.22,30.23,164900.0,19.5087,19.5087,19.4636,19.47,164900.0
2005-08-15 14:55:00,30.23,30.3,30.22,30.27,164800.0,19.47,19.5151,19.4636,19.4958,164800.0
2005-08-15 15:00:00,30.27,30.33,30.24,30.25,192700.0,19.4958,19.5344,19.4765,19.4829,192700.0
2005-08-15 15:05:00,30.26,30.29,30.24,30.27,112100.0,19.4893,19.5087,19.4765,19.4958,112100.0
2005-08-15 15:10:00,30.28,30.3,30.27,30.28,143400.0,19.5022,19.5151,19.4958,19.5022,143400.0
2005-08-15 15:15:00,30.28,30.28,30.23,30.23,87500.0,19.5022,19.5022,19.47,19.47,87500.0
2005-08-15 15:20:00,30.23,30.3,30.23,30.29,59100.0,19.47,19.5151,19.47,19.5087,59100.0
2005-08-15 15:25:00,30.28,30.28,30.23,30.23,228600.0,19.5022,19.5022,19.47,19.47,228600.0
2005-08-15 15:30:00,30.24,30.28,30.24,30.26,122200.0,19.4765,19.5022,19.4765,19.4893,122200.0
2005-08-15 15:35:00,30.25,30.28,30.2,30.2,303300.0,19.4829,19.5022,19.4507,19.4507,303300.0
2005-08-15 15:40:00,30.19,30.2,30.15,30.19,380500.0,19.4443,19.4507,19.4185,19.4443,380500.0
2005-08-15 15:45:00,30.18,30.19,30.11,30.17,309200.0,19.4378,19.4443,19.3927,19.4314,309200.0
2005-08-15 15:50:00,30.18,30.24,30.15,30.23,455700.0,19.4378,19.4765,19.4185,19.47,455700.0
2005-08-15 15:55:00,30.23,30.3,30.22,30.3,326200.0,19.47,19.5151,19.4636,19.5151,326200.0
2005-08-16 09:30:00,29.55,29.9,29.53,29.9,441800.0,19.0321,19.2575,19.0192,19.2575,441800.0
2005-08-16 09:35:00,29.9,30.1,29.9,29.97,409900.0,19.2575,19.3863,19.2575,19.3026,409900.0
2005-08-16 09:40:00,29.97,30.08,29.96,30.04,187400.0,19.3026,19.3734,19.2961,19.3476,187400.0
2005-08-16 09:45:00,30.05,30.14,29.98,30.12,536400.0,19.3541,19.4121,19.309,19.3992,536400.0
2005-08-16 09:50:00,30.12,30.15,30.06,30.15,50900.0,19.3992,19.4185,19.3605,19.4185,50900.0
2005-08-16 09:55:00,30.15,30.3,30.06,30.29,197000.0,19.4185,19.5151,19.3605,19.5087,197000.0
2005-08-16 10:00:00,30.28,30.3,30.16,30.2,85200.0,19.5022,19.5151,19.4249,19.4507,85200.0
2005-08-16 10:05:00,30.2,30.2,30.13,30.15,162500.0,19.4507,19.4507,19.4056,19.4185,162500.0
2005-08-16 10:10:00,30.14,30.15,30.12,30.12,61200.0,19.4121,19.4185,19.3992,19.3992,61200.0
2005-08-16 10:15:00,30.12,30.21,30.12,30.2,220700.0,19.3992,19.4571,19.3992,19.4507,220700.0
2005-08-16 10:20:00,30.19,30.21,30.14,30.16,82400.0,19.4443,19.4571,19.4121,19.4249,82400.0
2005-08-16 10:25:00,30.17,30.17,30.04,30.1,52500.0,19.4314,19.4314,19.3476,19.3863,52500.0
2005-08-16 10:30:00,30.08,30.11,30.06,30.07,91100.0,19.3734,19.3927,19.3605,19.367,91100.0
2005-08-16 10:35:00,30.07,30.08,29.97,29.99,80100.0,19.367,19.3734,19.3026,19.3154,80100.0
2005-08-16 10:40:00,29.99,30.0,29.9,29.95,104100.0,19.3154,19.3219,19.2575,19.2897,104100.0
2005-08-16 10:45:00,29.94,29.95,29.88,29.88,41900.0,19.2832,19.2897,19.2446,19.2446,41900.0
2005-08-16 10:50:00,29.89,30.01,29.88,30.01,165800.0,19.251,19.3283,19.2446,19.3283,165800.0
2005-08-16 10:55:00,30.01,30.11,29.99,30.1,197800.0,19.3283,19.3927,19.3154,19.3863,197800.0
2005-08-16 11:00:00,30.1,30.12,30.09,30.11,42200.0,19.3863,19.3992,19.3798,19.3927,42200.0
2005-08-16 11:05:00,30.11,30.12,30.08,30.1,113600.0,19.3927,19.3992,19.3734,19.3863,113600.0
2005-08-16 11:10:00,30.09,30.09,30.06,30.07,27800.0,19.3798,19.3798,19.3605,19.367,27800.0
2005-08-16 11:15:00,30.07,30.1,30.07,30.09,151900.0,19.367,19.3863,19.367,19.3798,151900.0
2005-08-16 11:20:00,30.1,30.1,30.05,30.07,88200.0,19.3863,19.3863,19.3541,19.367,88200.0
2005-08-16 11:25:00,30.06,30.07,30.04,30.04,51900.0,19.3605,19.367,19.3476,19.3476,51900.0
2005-08-16 11:30:00,30.04,30.05,30.02,30.04,31300.0,19.3476,19.3541,19.3348,19.3476,31300.0
2005-08-16 11:35:00,30.04,30.05,30.03,30.04,79500.0,19.3476,19.3541,19.3412,19.3476,79500.0
2005-08-16 11:40:00,30.04,30.05,29.99,29.99,94800.0,19.3476,19.3541,19.3154,19.3154,94800.0
2005-08-16 11:45:00,30.0,30.02,29.98,30.0,69100.0,19.3219,19.3348,19.309,19.3219,69100.0
2005-08-16 11:50:00,29.99,29.99,29.95,29.95,40100.0,19.3154,19.3154,19.2897,19.2897,40100.0
2005-08-16 11:55:00,29.94,29.95,29.89,29.93,31500.0,19.2832,19.2897,19.251,19.2768,31500.0
2005-08-16 12:00:00,29.92,29.93,29.89,29.9,25500.0,19.2704,19.2768,19.251,19.2575,25500.0
2005-08-16 12:05:00,29.9,29.98,29.89,29.98,95400.0,19.2575,19.309,19.251,19.309,95400.0
2005-08-16 12:10:00,29.98,29.99,29.96,29.97,23400.0,19.309,19.3154,19.2961,19.3026,23400.0
2005-08-16 12:15:00,29.97,30.02,29.97,30.01,97200.0,19.3026,19.3348,19.3026,19.3283,97200.0
2005-08-16 12:20:00,30.0,30.01,30.0,30.0,18000.0,19.3219,19.3283,19.3219,19.3219,18000.0
2005-08-16 12:25:00,30.0,30.08,30.0,30.07,171900.0,19.3219,19.3734,19.3219,19.367,171900.0
2005-08-16 12:30:00,30.08,30.12,30.07,30.09,35600.0,19.3734,19.3992,19.367,19.3798,35600.0
2005-08-16 12:35:00,30.09,30.11,30.07,30.1,53400.0,19.3798,19.3927,19.367,19.3863,53400.0
2005-08-16 12:40:00,30.1,30.1,30.1,30.1,13600.0,19.3863,19.3863,19.3863,19.3863,13600.0
2005-08-16 12:45:00,30.1,30.15,30.1,30.15,81600.0,19.3863,19.4185,19.3863,19.4185,81600.0
2005-08-16 12:50:00,30.14,30.17,30.11,30.17,44900.0,19.4121,19.4314,19.3927,19.4314,44900.0
2005-08-16 12:55:00,30.17,30.17,30.16,30.16,11700.0,19.4314,19.4314,19.4249,19.4249,11700.0
2005-08-16 13:00:00,30.17,30.2,30.16,30.19,79300.0,19.4314,19.4507,19.4249,19.4443,79300.0
2005-08-16 13:05:00,30.19,30.19,30.15,30.16,50500.0,19.4443,19.4443,19.4185,19.4249,50500.0
2005-08-16 13:10:00,30.15,30.19,30.15,30.18,30000.0,19.4185,19.4443,19.4185,19.4378,30000.0
2005-08-16 13:15:00,30.18,30.19,30.17,30.17,9900.0,19.4378,19.4443,19.4314,19.4314,9900.0
2005-08-16 13:20:00,30.17,30.2,30.15,30.18,27600.0,19.4314,19.4507,19.4185,19.4378,27600.0
2005-08-16 13:25:00,30.17,30.2,30.16,30.19,48900.0,19.4314,19.4507,19.4249,19.4443,48900.0
2005-08-16 13:30:00,30.2,30.21,30.17,30.19,48100.0,19.4507,19.4571,19.4314,19.4443,48100.0
2005-08-16 13:35:00,30.19,30.2,30.18,30.2,108900.0,19.4443,19.4507,19.4378,19.4507,108900.0
2005-08-16 13:40:00,30.19,30.2,30.17,30.19,17400.0,19.4443,19.4507,19.4314,19.4443,17400.0
2005-08-16 13:45:00,30.18,30.19,30.17,30.17,17800.0,19.4378,19.4443,19.4314,19.4314,17800.0
2005-08-16 13:50:00,30.17,30.2,30.16,30.17,77600.0,19.4314,19.4507,19.4249,19.4314,77600.0
2005-08-16 13:55:00,30.17,30.19,30.15,30.15,20200.0,19.4314,19.4443,19.4185,19.4185,20200.0
2005-08-16 14:00:00,30.15,30.18,30.15,30.15,83400.0,19.4185,19.4378,19.4185,19.4185,83400.0
2005-08-16 14:05:00,30.15,30.16,30.15,30.15,15000.0,19.4185,19.4249,19.4185,19.4185,15000.0
2005-08-16 14:10:00,30.15,30.17,30.15,30.16,37000.0,19.4185,19.4314,19.4185,19.4249,37000.0
2005-08-16 14:15:00,30.16,30.16,30.15,30.15,16300.0,19.4249,19.4249,19.4185,19.4185,16300.0
2005-08-16 14:20:00,30.15,30.17,30.15,30.16,16300.0,19.4185,19.4314,19.4185,19.4249,16300.0
2005-08-16 14:25:00,30.16,30.21,30.16,30.16,112300.0,19.4249,19.4571,19.4249,19.4249,112300.0
2005-08-16 14:30:00,30.16,30.18,30.16,30.16,36500.0,19.4249,19.4378,19.4249,19.4249,36500.0
2005-08-16 14:35:00,30.16,30.17,30.16,30.16,13600.0,19.4249,19.4314,19.4249,19.4249,13600.0
2005-08-16 14:40:00,30.16,30.17,30.16,30.16,21500.0,19.4249,19.4314,19.4249,19.4249,21500.0
2005-08-16 14:45:00,30.17,30.17,30.15,30.15,70900.0,19.4314,19.4314,19.4185,19.4185,70900.0
2005-08-16 14:50:00,30.15,30.17,30.15,30.17,25300.0,19.4185,19.4314,19.4185,19.4314,25300.0
2005-08-16 14:55:00,30.16,30.19,30.16,30.18,20200.0,19.4249,19.4443,19.4249,19.4378,20200.0
2005-08-16 15:00:00,30.19,30.22,30.19,30.22,44000.0,19.4443,19.4636,19.4443,19.4636,44000.0
2005-08-16 15:05:00,30.22,30.32,30.21,30.31,100300.0,19.4636,19.528,19.4571,19.5215,100300.0
2005-08-16 15:10:00,30.31,30.32,30.16,30.27,70500.0,19.5215,19.528,19.4249,19.4958,70500.0
2005-08-16 15:15:00,30.27,30.33,30.27,30.32,43700.0,19.4958,19.5344,19.4958,19.528,43700.0
2005-08-16 15:20:00,30.31,30.33,30.21,30.25,111600.0,19.5215,19.5344,19.4571,19.4829,111600.0
2005-08-16 15:25:00,30.25,30.26,30.24,30.26,65500.0,19.4829,19.4893,19.4765,19.4893,65500.0
2005-08-16 15:30:00,30.26,30.27,30.25,30.26,60700.0,19.4893,19.4958,19.4829,19.4893,60700.0
2005-08-16 15:35:00,30.26,30.28,30.25,30.25,49300.0,19.4893,19.5022,19.4829,19.4829,49300.0
2005-08-16 15:40:00,30.25,30.29,30.25,30.28,53500.0,19.4829,19.5087,19.4829,19.5022,53500.0
2005-08-16 15:45:00,30.29,30.3,30.26,30.27,201500.0,19.5087,19.5151,19.4893,19.4958,201500.0
2005-08-16 15:50:00,30.25,30.27,30.24,30.26,66700.0,19.4829,19.4958,19.4765,19.4893,66700.0
2005-08-16 15:55:00,30.26,30.4,30.26,30.39,163200.0,19.4893,19.5795,19.4893,19.5731,163200.0
2005-08-17 09:30:00,30.5,30.7,30.48,30.69,224800.0,19.6439,19.7727,19.631,19.7663,224800.0
2005-08-17 09:35:00,30.69,30.86,30.69,30.83,121700.0,19.7663,19.8758,19.7663,19.8565,121700.0
2005-08-17 09:40:00,30.84,30.85,30.69,30.71,41500.0,19.8629,19.8693,19.7663,19.7792,41500.0
2005-08-17 09:45:00,30.71,30.8,30.69,30.78,155800.0,19.7792,19.8371,19.7663,19.8243,155800.0
2005-08-17 09:50:00,30.75,30.89,30.75,30.89,166500.0,19.8049,19.8951,19.8049,19.8951,166500.0
2005-08-17 09:55:00,30.87,30.9,30.8,30.84,70800.0,19.8822,19.9015,19.8371,19.8629,70800.0
2005-08-17 10:00:00,30.83,30.85,30.73,30.74,100900.0,19.8565,19.8693,19.792,19.7985,100900.0
2005-08-17 10:05:00,30.74,30.8,30.64,30.77,79700.0,19.7985,19.8371,19.7341,19.8178,79700.0
2005-08-17 10:10:00,30.8,30.82,30.74,30.75,107700.0,19.8371,19.85,19.7985,19.8049,107700.0
2005-08-17 10:15:00,30.75,30.84,30.74,30.78,105500.0,19.8049,19.8629,19.7985,19.8243,105500.0
2005-08-17 10:20:00,30.78,30.8,30.69,30.76,92000.0,19.8243,19.8371,19.7663,19.8114,92000.0
2005-08-17 10:25:00,30.74,30.74,30.68,30.74,48400.0,19.7985,19.7985,19.7598,19.7985,48400.0
2005-08-17 10:30:00,30.73,30.74,30.68,30.7,73100.0,19.792,19.7985,19.7598,19.7727,73100.0
2005-08-17 10:35:00,30.7,30.73,30.68,30.71,35100.0,19.7727,19.792,19.7598,19.7792,35100.0
2005-08-17 10:40:00,30.71,30.72,30.66,30.7,83100.0,19.7792,19.7856,19.747,19.7727,83100.0
2005-08-17 10:45:00,30.69,30.75,30.68,30.74,22400.0,19.7663,19.8049,19.7598,19.7985,22400.0
2005-08-17 10:50:00,30.74,30.77,30.73,30.75,23500.0,19.7985,19.8178,19.792,19.8049,23500.0
2005-08-17 10:55:00,30.75,30.76,30.7,30.75,26300.0,19.8049,19.8114,19.7727,19.8049,26300.0
2005-08-17 11:00:00,30.75,30.8,30.75,30.78,43000.0,19.8049,19.8371,19.8049,19.8243,43000.0
2005-08-17 11:05:00,30.78,30.78,30.74,30.74,23200.0,19.8243,19.8243,19.7985,19.7985,23200.0
2005-08-17 11:10:00,30.74,30.75,30.73,30.75,24300.0,19.7985,19.8049,19.792,19.8049,24300.0
2005-08-17 11:15:00,30.74,30.75,30.72,30.72,28800.0,19.7985,19.8049,19.7856,19.7856,28800.0
2005-08-17 11:20:00,30.73,30.74,30.72,30.72,19500.0,19.792,19.7985,19.7856,19.7856,19500.0
2005-08-17 11:25:00,30.73,30.73,30.71,30.72,27600.0,19.792,19.792,19.7792,19.7856,27600.0
2005-08-17 11:30:00,30.71,30.73,30.71,30.73,24700.0,19.7792,19.792,19.7792,19.792,24700.0
2005-08-17 11:35:00,30.73,30.74,30.7,30.72,47200.0,19.792,19.7985,19.7727,19.7856,47200.0
2005-08-17 11:40:00,30.72,30.72,30.69,30.7,40600.0,19.7856,19.7856,19.7663,19.7727,40600.0
2005-08-17 11:45:00,30.71,30.74,30.71,30.72,51700.0,19.7792,19.7985,19.7792,19.7856,51700.0
2005-08-17 11:50:00,30.72,30.76,30.72,30.75,87200.0,19.7856,19.8114,19.7856,19.8049,87200.0
2005-08-17 11:55:00,30.75,30.76,30.74,30.75,40200.0,19.8049,19.8114,19.7985,19.8049,40200.0
2005-08-17 12:00:00,30.75,30.77,30.75,30.76,24300.0,19.8049,19.8178,19.8049,19.8114,24300.0
2005-08-17 12:05:00,30.77,30.77,30.76,30.76,17100.0,19.8178,19.8178,19.8114,19.8114,17100.0
2005-08-17 12:10:00,30.76,30.78,30.76,30.76,35800.0,19.8114,19.8243,19.8114,19.8114,35800.0
2005-08-17 12:15:00,30.76,30.77,30.75,30.76,23900.0,19.8114,19.8178,19.8049,19.8114,23900.0
2005-08-17 12:20:00,30.76,30.77,30.74,30.75,37800.0,19.8114,19.8178,19.7985,19.8049,37800.0
2005-08-17 12:25:00,30.76,30.81,30.76,30.81,56600.0,19.8114,19.8436,19.8114,19.8436,56600.0
2005-08-17 12:30:00,30.81,30.85,30.8,30.85,53000.0,19.8436,19.8693,19.8371,19.8693,53000.0
2005-08-17 12:35:00,30.84,30.89,30.84,30.86,41400.0,19.8629,19.8951,19.8629,19.8758,41400.0
2005-08-17 12:40:00,30.86,30.86,30.79,30.84,55900.0,19.8758,19.8758,19.8307,19.8629,55900.0
2005-08-17 12:45:00,30.84,30.85,30.81,30.82,26700.0,19.8629,19.8693,19.8436,19.85,26700.0
2005-08-17 12:50:00,30.82,30.82,30.78,30.82,58800.0,19.85,19.85,19.8243,19.85,58800.0
2005-08-17 12:55:00,30.81,30.84,30.81,30.84,15700.0,19.8436,19.8629,19.8436,19.8629,15700.0
2005-08-17 13:00:00,30.85,30.93,30.85,30.92,129800.0,19.8693,19.9209,19.8693,19.9144,129800.0
2005-08-17 13:05:00,30.92,30.94,30.92,30.94,23400.0,19.9144,19.9273,19.9144,19.9273,23400.0
2005-08-17 13:10:00,30.94,30.95,30.87,30.9,32400.0,19.9273,19.9337,19.8822,19.9015,32400.0
2005-08-17 13:15:00,30.9,30.91,30.89,30.91,25000.0,19.9015,19.908,19.8951,19.908,25000.0
2005-08-17 13:20:00,30.9,31.03,30.9,30.99,211400.0,19.9015,19.9853,19.9015,19.9595,211400.0
2005-08-17 13:25:00,30.99,31.0,30.98,30.99,86100.0,19.9595,19.9659,19.9531,19.9595,86100.0
2005-08-17 13:30:00,30.98,30.99,30.9,30.92,33400.0,19.9531,19.9595,19.9015,19.9144,33400.0
2005-08-17 13:35:00,30.92,30.93,30.89,30.9,22500.0,19.9144,19.9209,19.8951,19.9015,22500.0
2005-08-17 13:40:00,30.89,30.89,30.85,30.86,41600.0,19.8951,19.8951,19.8693,19.8758,41600.0
2005-08-17 13:45:00,30.86,30.89,30.86,30.87,75800.0,19.8758,19.8951,19.8758,19.8822,75800.0
2005-08-17 13:50:00,30.87,30.89,30.85,30.87,20100.0,19.8822,19.8951,19.8693,19.8822,20100.0
2005-08-17 13:55:00,30.87,30.88,30.85,30.86,19400.0,19.8822,19.8887,19.8693,19.8758,19400.0
2005-08-17 14:00:00,30.86,30.89,30.85,30.86,36000.0,19.8758,19.8951,19.8693,19.8758,36000.0
2005-08-17 14:05:00,30.86,30.88,30.85,30.87,38700.0,19.8758,19.8887,19.8693,19.8822,38700.0
2005-08-17 14:10:00,30.89,30.9,30.87,30.89,21400.0,19.8951,19.9015,19.8822,19.8951,21400.0
2005-08-17 14:15:00,30.89,30.92,30.89,30.92,23500.0,19.8951,19.9144,19.8951,19.9144,23500.0
2005-08-17 14:20:00,30.92,30.94,30.91,30.94,57200.0,19.9144,19.9273,19.908,19.9273,57200.0
2005-08-17 14:25:00,30.95,30.98,30.94,30.98,34900.0,19.9337,19.9531,19.9273,19.9531,34900.0
2005-08-17 14:30:00,30.97,31.03,30.97,31.02,102600.0,19.9466,19.9853,19.9466,19.9788,102600.0
2005-08-17 14:35:00,31.02,31.02,30.96,30.99,26500.0,19.9788,19.9788,19.9402,19.9595,26500.0
2005-08-17 14:40:00,31.0,31.0,30.97,30.97,56800.0,19.9659,19.9659,19.9466,19.9466,56800.0
2005-08-17 14:45:00,30.97,31.03,30.97,31.03,65100.0,19.9466,19.9853,19.9466,19.9853,65100.0
2005-08-17 14:50:00,31.03,31.15,31.03,31.13,79000.0,19.9853,20.0626,19.9853,20.0497,79000.0
2005-08-17 14:55:00,31.13,31.14,31.05,31.07,57300.0,20.0497,20.0561,19.9981,20.011,57300.0
2005-08-17 15:00:00,31.11,31.15,31.06,31.14,52200.0,20.0368,20.0626,20.0046,20.0561,52200.0
2005-08-17 15:05:00,31.15,31.15,31.12,31.13,83000.0,20.0626,20.0626,20.0432,20.0497,83000.0
2005-08-17 15:10:00,31.1,31.11,31.05,31.06,149000.0,20.0304,20.0368,19.9981,20.0046,149000.0
2005-08-17 15:15:00,31.07,31.11,31.05,31.05,106200.0,20.011,20.0368,19.9981,19.9981,106200.0
2005-08-17 15:20:00,31.05,31.06,31.02,31.04,48100.0,19.9981,20.0046,19.9788,19.9917,48100.0
2005-08-17 15:25:00,31.03,31.03,30.94,30.95,40100.0,19.9853,19.9853,19.9273,19.9337,40100.0
2005-08-17 15:30:00,30.95,31.0,30.95,31.0,201400.0,19.9337,19.9659,19.9337,19.9659,201400.0
2005-08-17 15:35:00,31.0,31.01,30.99,30.99,132800.0,19.9659,19.9724,19.9595,19.9595,132800.0
2005-08-17 15:40:00,31.0,31.01,30.94,30.94,51000.0,19.9659,19.9724,19.9273,19.9273,51000.0
2005-08-17 15:45:00,30.94,31.0,30.93,31.0,51400.0,19.9273,19.9659,19.9209,19.9659,51400.0
2005-08-17 15:50:00,31.0,31.08,31.0,31.06,81000.0,19.9659,20.0175,19.9659,20.0046,81000.0
2005-08-17 15:55:00,31.07,31.13,31.07,31.11,139900.0,20.011,20.0497,20.011,20.0368,139900.0
2005-08-18 09:30:00,30.75,30.85,30.75,30.79,158300.0,19.8049,19.8693,19.8049,19.8307,158300.0
2005-08-18 09:35:00,30.8,30.86,30.75,30.85,78400.0,19.8371,19.8758,19.8049,19.8693,78400.0
2005-08-18 09:40:00,30.85,30.93,30.82,30.91,92900.0,19.8693,19.9209,19.85,19.908,92900.0
2005-08-18 09:45:00,30.93,30.93,30.82,30.86,40000.0,19.9209,19.9209,19.85,19.8758,40000.0
2005-08-18 09:50:00,30.85,30.91,30.85,30.9,104100.0,19.8693,19.908,19.8693,19.9015,104100.0
2005-08-18 09:55:00,30.91,30.91,30.87,30.89,156200.0,19.908,19.908,19.8822,19.8951,156200.0
2005-08-18 10:00:00,30.89,30.9,30.85,30.86,35700.0,19.8951,19.9015,19.8693,19.8758,35700.0
2005-08-18 10:05:00,30.86,30.94,30.85,30.93,33800.0,19.8758,19.9273,19.8693,19.9209,33800.0
2005-08-18 10:10:00,30.91,30.98,30.9,30.94,35700.0,19.908,19.9531,19.9015,19.9273,35700.0
2005-08-18 10:15:00,30.94,31.0,30.94,30.99,71400.0,19.9273,19.9659,19.9273,19.9595,71400.0
2005-08-18 10:20:00,31.0,31.05,30.99,31.04,22100.0,19.9659,19.9981,19.9595,19.9917,22100.0
2005-08-18 10:25:00,31.04,31.04,30.95,30.96,39800.0,19.9917,19.9917,19.9337,19.9402,39800.0
2005-08-18 10:30:00,30.96,30.98,30.95,30.97,50600.0,19.9402,19.9531,19.9337,19.9466,50600.0
2005-08-18 10:35:00,30.96,30.98,30.95,30.98,86900.0,19.9402,19.9531,19.9337,19.9531,86900.0
2005-08-18 10:40:00,30.97,30.97,30.94,30.95,46700.0,19.9466,19.9466,19.9273,19.9337,46700.0
2005-08-18 10:45:00,30.95,30.96,30.92,30.92,23800.0,19.9337,19.9402,19.9144,19.9144,23800.0
2005-08-18 10:50:00,30.92,30.93,30.91,30.91,14700.0,19.9144,19.9209,19.908,19.908,14700.0
2005-08-18 10:55:00,30.91,30.91,30.87,30.88,105100.0,19.908,19.908,19.8822,19.8887,105100.0
2005-08-18 11:00:00,30.87,30.88,30.81,30.82,84300.0,19.8822,19.8887,19.8436,19.85,84300.0
2005-08-18 11:05:00,30.82,30.85,30.8,30.83,76300.0,19.85,19.8693,19.8371,19.8565,76300.0
2005-08-18 11:10:00,30.83,30.87,30.82,30.86,15800.0,19.8565,19.8822,19.85,19.8758,15800.0
2005-08-18 11:15:00,30.86,30.88,30.85,30.85,14200.0,19.8758,19.8887,19.8693,19.8693,14200.0
2005-08-18 11:20:00,30.85,30.88,30.83,30.85,76800.0,19.8693,19.8887,19.8565,19.8693,76800.0
2005-08-18 11:25:00,30.86,30.87,30.83,30.86,22300.0,19.8758,19.8822,19.8565,19.8758,22300.0
2005-08-18 11:30:00,30.86,30.88,30.82,30.88,33600.0,19.8758,19.8887,19.85,19.8887,33600.0
2005-08-18 11:35:00,30.87,30.88,30.86,30.88,21000.0,19.8822,19.8887,19.8758,19.8887,21000.0
2005-08-18 11:40:00,30.88,30.93,30.88,30.9,82700.0,19.8887,19.9209,19.8887,19.9015,82700.0
2005-08-18 11:45:00,30.9,30.94,30.9,30.91,20500.0,19.9015,19.9273,19.9015,19.908,20500.0
2005-08-18 11:50:00,30.92,30.92,30.89,30.89,5200.0,19.9144,19.9144,19.8951,19.8951,5200.0
2005-08-18 11:55:00,30.9,30.92,30.89,30.9,11600.0,19.9015,19.9144,19.8951,19.9015,11600.0
2005-08-18 12:00:00,30.89,30.95,30.89,30.92,22700.0,19.8951,19.9337,19.8951,19.9144,22700.0
2005-08-18 12:05:00,30.92,30.94,30.91,30.92,27600.0,19.9144,19.9273,19.908,19.9144,27600.0
2005-08-18 12:10:00,30.91,30.93,30.9,30.91,8300.0,19.908,19.9209,19.9015,19.908,8300.0
2005-08-18 12:15:00,30.91,30.92,30.88,30.9,141800.0,19.908,19.9144,19.8887,19.9015,141800.0
2005-08-18 12:20:00,30.9,30.92,30.89,30.9,26800.0,19.9015,19.9144,19.8951,19.9015,26800.0
2005-08-18 12:25:00,30.9,30.92,30.88,30.89,7000.0,19.9015,19.9144,19.8887,19.8951,7000.0
2005-08-18 12:30:00,30.88,30.9,30.88,30.9,5800.0,19.8887,19.9015,19.8887,19.9015,5800.0
2005-08-18 12:35:00,30.9,30.9,30.89,30.9,10900.0,19.9015,19.9015,19.8951,19.9015,10900.0
2005-08-18 12:40:00,30.9,30.92,30.9,30.92,45400.0,19.9015,19.9144,19.9015,19.9144,45400.0
2005-08-18 12:45:00,30.92,30.94,30.92,30.93,18400.0,19.9144,19.9273,19.9144,19.9209,18400.0
2005-08-18 12:50:00,30.92,30.94,30.92,30.94,39800.0,19.9144,19.9273,19.9144,19.9273,39800.0
2005-08-18 12:55:00,30.93,30.95,30.92,30.94,9900.0,19.9209,19.9337,19.9144,19.9273,9900.0
2005-08-18 13:00:00,30.94,30.95,30.93,30.95,59500.0,19.9273,19.9337,19.9209,19.9337,59500.0
2005-08-18 13:05:00,30.95,30.99,30.94,30.96,52700.0,19.9337,19.9595,19.9273,19.9402,52700.0
2005-08-18 13:10:00,30.96,30.97,30.95,30.97,16700.0,19.9402,19.9466,19.9337,19.9466,16700.0
2005-08-18 13:15:00,30.97,30.98,30.96,30.98,15400.0,19.9466,19.9531,19.9402,19.9531,15400.0
2005-08-18 13:20:00,30.98,30.99,30.97,30.98,32700.0,19.9531,19.9595,19.9466,19.9531,32700.0
2005-08-18 13:25:00,30.97,31.0,30.93,30.97,163700.0,19.9466,19.9659,19.9209,19.9466,163700.0
2005-08-18 13:30:00,31.0,31.05,30.97,31.03,69900.0,19.9659,19.9981,19.9466,19.9853,69900.0
2005-08-18 13:35:00,31.03,31.05,30.99,31.0,38200.0,19.9853,19.9981,19.9595,19.9659,38200.0
2005-08-18 13:40:00,30.98,30.99,30.94,30.98,26100.0,19.9531,19.9595,19.9273,19.9531,26100.0
2005-08-18 13:45:00,30.98,30.99,30.95,30.98,27700.0,19.9531,19.9595,19.9337,19.9531,27700.0
2005-08-18 13:50:00,30.98,31.01,30.96,31.01,26100.0,19.9531,19.9724,19.9402,19.9724,26100.0
2005-08-18 13:55:00,31.02,31.04,31.01,31.01,16600.0,19.9788,19.9917,19.9724,19.9724,16600.0
2005-08-18 14:00:00,31.01,31.01,30.94,30.94,127700.0,19.9724,19.9724,19.9273,19.9273,127700.0
2005-08-18 14:05:00,30.93,30.93,30.89,30.89,78200.0,19.9209,19.9209,19.8951,19.8951,78200.0
2005-08-18 14:10:00,30.88,30.89,30.87,30.87,31200.0,19.8887,19.8951,19.8822,19.8822,31200.0
2005-08-18 14:15:00,30.87,30.88,30.85,30.86,19500.0,19.8822,19.8887,19.8693,19.8758,19500.0
2005-08-18 14:20:00,30.85,30.87,30.82,30.85,26400.0,19.8693,19.8822,19.85,19.8693,26400.0
2005-08-18 14:25:00,30.85,30.85,30.8,30.81,31100.0,19.8693,19.8693,19.8371,19.8436,31100.0
2005-08-18 14:30:00,30.8,30.82,30.79,30.81,40200.0,19.8371,19.85,19.8307,19.8436,40200.0
2005-08-18 14:35:00,30.8,30.85,30.8,30.85,161700.0,19.8371,19.8693,19.8371,19.8693,161700.0
2005-08-18 14:40:00,30.85,30.85,30.82,30.83,49700.0,19.8693,19.8693,19.85,19.8565,49700.0
2005-08-18 14:45:00,30.83,30.83,30.75,30.75,86500.0,19.8565,19.8565,19.8049,19.8049,86500.0
2005-08-18 14:50:00,30.75,30.75,30.7,30.71,49800.0,19.8049,19.8049,19.7727,19.7792,49800.0
2005-08-18 14:55:00,30.71,30.75,30.7,30.71,55500.0,19.7792,19.8049,19.7727,19.7792,55500.0
2005-08-18 15:00:00,30.71,30.72,30.7,30.71,28500.0,19.7792,19.7856,19.7727,19.7792,28500.0
2005-08-18 15:05:00,30.71,30.75,30.71,30.75,102100.0,19.7792,19.8049,19.7792,19.8049,102100.0
2005-08-18 15:10:00,30.75,30.76,30.73,30.73,129300.0,19.8049,19.8114,19.792,19.792,129300.0
2005-08-18 15:15:00,30.73,30.75,30.72,30.74,103500.0,19.792,19.8049,19.7856,19.7985,103500.0
2005-08-18 15:20:00,30.74,30.76,30.72,30.75,150500.0,19.7985,19.8114,19.7856,19.8049,150500.0
2005-08-18 15:25:00,30.76,30.77,30.75,30.76,19000.0,19.8114,19.8178,19.8049,19.8114,19000.0
2005-08-18 15:30:00,30.76,30.77,30.76,30.77,23500.0,19.8114,19.8178,19.8114,19.8178,23500.0
2005-08-18 15:35:00,30.78,30.83,30.78,30.8,71400.0,19.8243,19.8565,19.8243,19.8371,71400.0
2005-08-18 15:40:00,30.8,30.87,30.8,30.87,165100.0,19.8371,19.8822,19.8371,19.8822,165100.0
2005-08-18 15:45:00,30.87,30.9,30.84,30.85,149200.0,19.8822,19.9015,19.8629,19.8693,149200.0
2005-08-18 15:50:00,30.85,30.94,30.85,30.93,291500.0,19.8693,19.9273,19.8693,19.9209,291500.0
2005-08-18 15:55:00,30.93,30.93,30.9,30.92,343800.0,19.9209,19.9209,19.9015,19.9144,343800.0
2005-08-19 09:30:00,30.9,30.9,30.88,30.89,224600.0,19.9015,19.9015,19.8887,19.8951,224600.0
2005-08-19 09:35:00,30.89,30.89,30.85,30.87,12500.0,19.8951,19.8951,19.8693,19.8822,12500.0
2005-08-19 09:40:00,30.88,30.89,30.87,30.88,19400.0,19.8887,19.8951,19.8822,19.8887,19400.0
2005-08-19 09:45:00,30.9,30.9,30.86,30.9,128400.0,19.9015,19.9015,19.8758,19.9015,128400.0
2005-08-19 09:50:00,30.91,30.92,30.9,30.9,127700.0,19.908,19.9144,19.9015,19.9015,127700.0
2005-08-19 09:55:00,30.9,30.9,30.85,30.86,18800.0,19.9015,19.9015,19.8693,19.8758,18800.0
2005-08-19 10:00:00,30.87,30.9,30.86,30.87,12700.0,19.8822,19.9015,19.8758,19.8822,12700.0
2005-08-19 10:05:00,30.87,30.91,30.87,30.91,42300.0,19.8822,19.908,19.8822,19.908,42300.0
2005-08-19 10:10:00,30.91,30.92,30.9,30.91,27400.0,19.908,19.9144,19.9015,19.908,27400.0
2005-08-19 10:15:00,30.91,30.92,30.91,30.91,20500.0,19.908,19.9144,19.908,19.908,20500.0
2005-08-19 10:20:00,30.92,30.93,30.91,30.93,16500.0,19.9144,19.9209,19.908,19.9209,16500.0
2005-08-19 10:25:00,30.93,30.94,30.9,30.91,47700.0,19.9209,19.9273,19.9015,19.908,47700.0
2005-08-19 10:30:00,30.91,30.95,30.91,30.93,37700.0,19.908,19.9337,19.908,19.9209,37700.0
2005-08-19 10:35:00,30.92,30.96,30.92,30.95,24600.0,19.9144,19.9402,19.9144,19.9337,24600.0
2005-08-19 10:40:00,30.95,30.96,30.95,30.95,32000.0,19.9337,19.9402,19.9337,19.9337,32000.0
2005-08-19 10:45:00,30.95,30.96,30.95,30.95,10400.0,19.9337,19.9402,19.9337,19.9337,10400.0
2005-08-19 10:50:00,30.95,30.95,30.93,30.95,70400.0,19.9337,19.9337,19.9209,19.9337,70400.0
2005-08-19 10:55:00,30.95,30.95,30.9,30.91,26900.0,19.9337,19.9337,19.9015,19.908,26900.0
2005-08-19 11:00:00,30.91,30.92,30.88,30.89,68800.0,19.908,19.9144,19.8887,19.8951,68800.0
2005-08-19 11:05:00,30.89,30.89,30.85,30.88,35000.0,19.8951,19.8951,19.8693,19.8887,35000.0
2005-08-19 11:10:00,30.88,30.88,30.84,30.88,44400.0,19.8887,19.8887,19.8629,19.8887,44400.0
2005-08-19 11:15:00,30.87,30.89,30.86,30.87,16700.0,19.8822,19.8951,19.8758,19.8822,16700.0
2005-08-19 11:20:00,30.87,30.87,30.85,30.86,25700.0,19.8822,19.8822,19.8693,19.8758,25700.0
2005-08-19 11:25:00,30.86,30.87,30.85,30.85,16800.0,19.8758,19.8822,19.8693,19.8693,16800.0
2005-08-19 11:30:00,30.85,30.86,30.85,30.85,14500.0,19.8693,19.8758,19.8693,19.8693,14500.0
2005-08-19 11:35:00,30.85,30.87,30.85,30.87,24900.0,19.8693,19.8822,19.8693,19.8822,24900.0
2005-08-19 11:40:00,30.86,30.87,30.85,30.86,42000.0,19.8758,19.8822,19.8693,19.8758,42000.0
2005-08-19 11:45:00,30.86,30.86,30.84,30.85,19600.0,19.8758,19.8758,19.8629,19.8693,19600.0
2005-08-19 11:50:00,30.84,30.84,30.78,30.81,26800.0,19.8629,19.8629,19.8243,19.8436,26800.0
2005-08-19 11:55:00,30.8,30.81,30.8,30.81,24700.0,19.8371,19.8436,19.8371,19.8436,24700.0
2005-08-19 12:00:00,30.8,30.82,30.79,30.79,105800.0,19.8371,19.85,19.8307,19.8307,105800.0
2005-08-19 12:05:00,30.79,30.79,30.77,30.77,22100.0,19.8307,19.8307,19.8178,19.8178,22100.0
2005-08-19 12:10:00,30.78,30.78,30.75,30.75,12800.0,19.8243,19.8243,19.8049,19.8049,12800.0
2005-08-19 12:15:00,30.74,30.75,30.71,30.71,17400.0,19.7985,19.8049,19.7792,19.7792,17400.0
2005-08-19 12:20:00,30.71,30.71,30.7,30.7,131700.0,19.7792,19.7792,19.7727,19.7727,131700.0
2005-08-19 12:25:00,30.7,30.72,30.7,30.71,22900.0,19.7727,19.7856,19.7727,19.7792,22900.0
2005-08-19 12:30:00,30.71,30.75,30.71,30.75,18100.0,19.7792,19.8049,19.7792,19.8049,18100.0
2005-08-19 12:35:00,30.75,30.76,30.75,30.75,6400.0,19.8049,19.8114,19.8049,19.8049,6400.0
2005-08-19 12:40:00,30.75,30.76,30.75,30.75,9000.0,19.8049,19.8114,19.8049,19.8049,9000.0
2005-08-19 12:45:00,30.75,30.77,30.75,30.76,6500.0,19.8049,19.8178,19.8049,19.8114,6500.0
2005-08-19 12:50:00,30.76,30.77,30.74,30.77,84300.0,19.8114,19.8178,19.7985,19.8178,84300.0
2005-08-19 12:55:00,30.77,30.78,30.75,30.78,64200.0,19.8178,19.8243,19.8049,19.8243,64200.0
2005-08-19 13:00:00,30.77,30.78,30.77,30.77,14100.0,19.8178,19.8243,19.8178,19.8178,14100.0
2005-08-19 13:05:00,30.77,30.78,30.76,30.76,20600.0,19.8178,19.8243,19.8114,19.8114,20600.0
2005-08-19 13:10:00,30.76,30.78,30.75,30.78,11700.0,19.8114,19.8243,19.8049,19.8243,11700.0
2005-08-19 13:15:00,30.78,30.78,30.72,30.74,46700.0,19.8243,19.8243,19.7856,19.7985,46700.0
2005-08-19 13:20:00,30.74,30.78,30.74,30.78,39700.0,19.7985,19.8243,19.7985,19.8243,39700.0
2005-08-19 13:25:00,30.79,30.79,30.75,30.76,6500.0,19.8307,19.8307,19.8049,19.8114,6500.0
2005-08-19 13:30:00,30.76,30.77,30.75,30.77,5900.0,19.8114,19.8178,19.8049,19.8178,5900.0
2005-08-19 13:35:00,30.76,30.76,30.74,30.74,179100.0,19.8114,19.8114,19.7985,19.7985,179100.0
2005-08-19 13:40:00,30.74,30.74,30.71,30.73,38500.0,19.7985,19.7985,19.7792,19.792,38500.0
2005-08-19 13:45:00,30.73,30.73,30.7,30.71,37700.0,19.792,19.792,19.7727,19.7792,37700.0
2005-08-19 13:50:00,30.71,30.72,30.7,30.72,4800.0,19.7792,19.7856,19.7727,19.7856,4800.0
2005-08-19 13:55:00,30.72,30.72,30.69,30.69,14500.0,19.7856,19.7856,19.7663,19.7663,14500.0
2005-08-19 14:00:00,30.69,30.71,30.69,30.7,8600.0,19.7663,19.7792,19.7663,19.7727,8600.0
2005-08-19 14:05:00,30.71,30.71,30.68,30.69,36100.0,19.7792,19.7792,19.7598,19.7663,36100.0
2005-08-19 14:10:00,30.69,30.7,30.68,30.69,16900.0,19.7663,19.7727,19.7598,19.7663,16900.0
2005-08-19 14:15:00,30.68,30.69,30.68,30.68,12800.0,19.7598,19.7663,19.7598,19.7598,12800.0
2005-08-19 14:20:00,30.68,30.69,30.68,30.69,33300.0,19.7598,19.7663,19.7598,19.7663,33300.0
2005-08-19 14:25:00,30.69,30.7,30.68,30.7,37000.0,19.7663,19.7727,19.7598,19.7727,37000.0
2005-08-19 14:30:00,30.7,30.71,30.69,30.7,22900.0,19.7727,19.7792,19.7663,19.7727,22900.0
2005-08-19 14:35:00,30.7,30.71,30.69,30.7,8100.0,19.7727,19.7792,19.7663,19.7727,8100.0
2005-08-19 14:40:00,30.7,30.7,30.67,30.68,14700.0,19.7727,19.7727,19.7534,19.7598,14700.0
2005-08-19 14:45:00,30.67,30.67,30.61,30.61,21300.0,19.7534,19.7534,19.7148,19.7148,21300.0
2005-08-19 14:50:00,30.61,30.66,30.61,30.66,22200.0,19.7148,19.747,19.7148,19.747,22200.0
2005-08-19 14:55:00,30.67,30.68,30.66,30.67,10100.0,19.7534,19.7598,19.747,19.7534,10100.0
2005-08-19 15:00:00,30.68,30.71,30.68,30.7,13100.0,19.7598,19.7792,19.7598,19.7727,13100.0
2005-08-19 15:05:00,30.71,30.72,30.7,30.72,9700.0,19.7792,19.7856,19.7727,19.7856,9700.0
2005-08-19 15:10:00,30.72,30.72,30.71,30.72,12900.0,19.7856,19.7856,19.7792,19.7856,12900.0
2005-08-19 15:15:00,30.71,30.72,30.7,30.71,13600.0,19.7792,19.7856,19.7727,19.7792,13600.0
2005-08-19 15:20:00,30.71,30.72,30.7,30.71,16200.0,19.7792,19.7856,19.7727,19.7792,16200.0
2005-08-19 15:25:00,30.71,30.73,30.7,30.73,19600.0,19.7792,19.792,19.7727,19.792,19600.0
2005-08-19 15:30:00,30.73,30.76,30.73,30.75,25500.0,19.792,19.8114,19.792,19.8049,25500.0
2005-08-19 15:35:00,30.8,30.8,30.76,30.78,70100.0,19.8371,19.8371,19.8114,19.8243,70100.0
2005-08-19 15:40:00,30.78,30.78,30.74,30.74,78400.0,19.8243,19.8243,19.7985,19.7985,78400.0
2005-08-19 15:45:00,30.74,30.74,30.62,30.63,45300.0,19.7985,19.7985,19.7212,19.7276,45300.0
2005-08-19 15:50:00,30.63,30.91,30.62,30.67,39100.0,19.7276,19.908,19.7212,19.7534,39100.0
2005-08-19 15:55:00,30.67,30.67,30.65,30.67,37400.0,19.7534,19.7534,19.7405,19.7534,37400.0
2005-08-22 09:30:00,30.41,30.55,30.41,30.44,105700.0,19.5859,19.6761,19.5859,19.6053,105700.0
2005-08-22 09:35:00,30.43,30.58,30.43,30.55,53000.0,19.5988,19.6954,19.5988,19.6761,53000.0
2005-08-22 09:40:00,30.53,30.58,30.53,30.57,121400.0,19.6632,19.6954,19.6632,19.689,121400.0
2005-08-22 09:45:00,30.58,30.63,30.58,30.6,85300.0,19.6954,19.7276,19.6954,19.7083,85300.0
2005-08-22 09:50:00,30.6,30.64,30.56,30.63,27800.0,19.7083,19.7341,19.6826,19.7276,27800.0
2005-08-22 09:55:00,30.63,30.64,30.57,30.58,550100.0,19.7276,19.7341,19.689,19.6954,550100.0
2005-08-22 10:00:00,30.58,30.64,30.56,30.64,61400.0,19.6954,19.7341,19.6826,19.7341,61400.0
2005-08-22 10:05:00,30.64,30.68,30.63,30.68,45000.0,19.7341,19.7598,19.7276,19.7598,45000.0
2005-08-22 10:10:00,30.68,30.7,30.63,30.65,33000.0,19.7598,19.7727,19.7276,19.7405,33000.0
2005-08-22 10:15:00,30.65,30.69,30.63,30.69,51400.0,19.7405,19.7663,19.7276,19.7663,51400.0
2005-08-22 10:20:00,30.69,30.69,30.64,30.67,41800.0,19.7663,19.7663,19.7341,19.7534,41800.0
2005-08-22 10:25:00,30.67,30.67,30.65,30.67,52000.0,19.7534,19.7534,19.7405,19.7534,52000.0
2005-08-22 10:30:00,30.66,30.67,30.64,30.65,37200.0,19.747,19.7534,19.7341,19.7405,37200.0
2005-08-22 10:35:00,30.66,30.7,30.65,30.7,59400.0,19.747,19.7727,19.7405,19.7727,59400.0
2005-08-22 10:40:00,30.7,30.7,30.65,30.65,16600.0,19.7727,19.7727,19.7405,19.7405,16600.0
2005-08-22 10:45:00,30.65,30.65,30.59,30.59,14100.0,19.7405,19.7405,19.7019,19.7019,14100.0
2005-08-22 10:50:00,30.59,30.61,30.57,30.61,42200.0,19.7019,19.7148,19.689,19.7148,42200.0
2005-08-22 10:55:00,30.61,30.62,30.55,30.56,17600.0,19.7148,19.7212,19.6761,19.6826,17600.0
2005-08-22 11:00:00,30.56,30.57,30.54,30.54,16000.0,19.6826,19.689,19.6697,19.6697,16000.0
2005-08-22 11:05:00,30.54,30.57,30.54,30.56,91000.0,19.6697,19.689,19.6697,19.6826,91000.0
2005-08-22 11:10:00,30.56,30.57,30.55,30.56,26100.0,19.6826,19.689,19.6761,19.6826,26100.0
2005-08-22 11:15:00,30.57,30.61,30.55,30.61,29900.0,19.689,19.7148,19.6761,19.7148,29900.0
2005-08-22 11:20:00,30.62,30.66,30.61,30.65,51600.0,19.7212,19.747,19.7148,19.7405,51600.0
2005-08-22 11:25:00,30.64,30.66,30.64,30.65,17000.0,19.7341,19.747,19.7341,19.7405,17000.0
2005-08-22 11:30:00,30.64,30.65,30.61,30.65,15300.0,19.7341,19.7405,19.7148,19.7405,15300.0
2005-08-22 11:35:00,30.66,30.67,30.64,30.67,20400.0,19.747,19.7534,19.7341,19.7534,20400.0
2005-08-22 11:40:00,30.66,30.69,30.66,30.68,11800.0,19.747,19.7663,19.747,19.7598,11800.0
2005-08-22 11:45:00,30.68,30.71,30.68,30.71,14000.0,19.7598,19.7792,19.7598,19.7792,14000.0
2005-08-22 11:50:00,30.71,30.74,30.62,30.62,41000.0,19.7792,19.7985,19.7212,19.7212,41000.0
2005-08-22 11:55:00,30.62,30.7,30.62,30.67,14200.0,19.7212,19.7727,19.7212,19.7534,14200.0
2005-08-22 12:00:00,30.68,30.68,30.64,30.66,7400.0,19.7598,19.7598,19.7341,19.747,7400.0
2005-08-22 12:05:00,30.65,30.65,30.63,30.64,13700.0,19.7405,19.7405,19.7276,19.7341,13700.0
2005-08-22 12:10:00,30.65,30.67,30.61,30.64,8500.0,19.7405,19.7534,19.7148,19.7341,8500.0
2005-08-22 12:15:00,30.64,30.64,30.62,30.62,10600.0,19.7341,19.7341,19.7212,19.7212,10600.0
2005-08-22 12:20:00,30.62,30.67,30.62,30.66,6900.0,19.7212,19.7534,19.7212,19.747,6900.0
2005-08-22 12:25:00,30.66,30.67,30.63,30.64,16700.0,19.747,19.7534,19.7276,19.7341,16700.0
2005-08-22 12:30:00,30.64,30.64,30.62,30.64,33200.0,19.7341,19.7341,19.7212,19.7341,33200.0
2005-08-22 12:35:00,30.63,30.64,30.6,30.63,31400.0,19.7276,19.7341,19.7083,19.7276,31400.0
2005-08-22 12:40:00,30.63,30.64,30.61,30.62,18000.0,19.7276,19.7341,19.7148,19.7212,18000.0
2005-08-22 12:45:00,30.63,30.63,30.62,30.63,22200.0,19.7276,19.7276,19.7212,19.7276,22200.0
2005-08-22 12:50:00,30.62,30.64,30.62,30.63,21300.0,19.7212,19.7341,19.7212,19.7276,21300.0
2005-08-22 12:55:00,30.64,30.64,30.59,30.59,56800.0,19.7341,19.7341,19.7019,19.7019,56800.0
2005-08-22 13:00:00,30.58,30.61,30.56,30.6,20600.0,19.6954,19.7148,19.6826,19.7083,20600.0
2005-08-22 13:05:00,30.61,30.61,30.6,30.6,30000.0,19.7148,19.7148,19.7083,19.7083,30000.0
2005-08-22 13:10:00,30.6,30.67,30.57,30.66,57800.0,19.7083,19.7534,19.689,19.747,57800.0
2005-08-22 13:15:00,30.69,30.69,30.58,30.59,25800.0,19.7663,19.7663,19.6954,19.7019,25800.0
2005-08-22 13:20:00,30.61,30.69,30.61,30.69,13000.0,19.7148,19.7663,19.7148,19.7663,13000.0
2005-08-22 13:25:00,30.69,30.7,30.65,30.69,10000.0,19.7663,19.7727,19.7405,19.7663,10000.0
2005-08-22 13:30:00,30.69,30.7,30.66,30.7,205800.0,19.7663,19.7727,19.747,19.7727,205800.0
2005-08-22 13:35:00,30.68,30.73,30.67,30.72,411100.0,19.7598,19.792,19.7534,19.7856,411100.0
2005-08-22 13:40:00,30.72,30.73,30.72,30.73,41900.0,19.7856,19.792,19.7856,19.792,41900.0
2005-08-22 13:45:00,30.72,30.73,30.69,30.7,16300.0,19.7856,19.792,19.7663,19.7727,16300.0
2005-08-22 13:50:00,30.7,30.71,30.66,30.7,16800.0,19.7727,19.7792,19.747,19.7727,16800.0
2005-08-22 13:55:00,30.69,30.73,30.69,30.71,24700.0,19.7663,19.792,19.7663,19.7792,24700.0
2005-08-22 14:00:00,30.71,30.72,30.68,30.7,23500.0,19.7792,19.7856,19.7598,19.7727,23500.0
2005-08-22 14:05:00,30.71,30.74,30.7,30.73,9100.0,19.7792,19.7985,19.7727,19.792,9100.0
2005-08-22 14:10:00,30.72,30.75,30.72,30.75,13700.0,19.7856,19.8049,19.7856,19.8049,13700.0
2005-08-22 14:15:00,30.74,30.76,30.74,30.75,19900.0,19.7985,19.8114,19.7985,19.8049,19900.0
2005-08-22 14:20:00,30.76,30.8,30.76,30.76,51100.0,19.8114,19.8371,19.8114,19.8114,51100.0
2005-08-22 14:25:00,30.76,30.76,30.72,30.74,12500.0,19.8114,19.8114,19.7856,19.7985,12500.0
2005-08-22 14:30:00,30.73,30.73,30.71,30.71,5800.0,19.792,19.792,19.7792,19.7792,5800.0
2005-08-22 14:35:00,30.72,30.77,30.72,30.72,16000.0,19.7856,19.8178,19.7856,19.7856,16000.0
2005-08-22 14:40:00,30.72,30.75,30.72,30.73,6000.0,19.7856,19.8049,19.7856,19.792,6000.0
2005-08-22 14:45:00,30.74,30.75,30.7,30.71,37100.0,19.7985,19.8049,19.7727,19.7792,37100.0
2005-08-22 14:50:00,30.71,30.75,30.7,30.75,18100.0,19.7792,19.8049,19.7727,19.8049,18100.0
2005-08-22 14:55:00,30.74,30.75,30.73,30.74,13500.0,19.7985,19.8049,19.792,19.7985,13500.0
2005-08-22 15:00:00,30.75,30.75,30.7,30.72,72600.0,19.8049,19.8049,19.7727,19.7856,72600.0
2005-08-22 15:05:00,30.73,30.75,30.67,30.7,37500.0,19.792,19.8049,19.7534,19.7727,37500.0
2005-08-22 15:10:00,30.7,30.72,30.66,30.7,26900.0,19.7727,19.7856,19.747,19.7727,26900.0
2005-08-22 15:15:00,30.7,30.72,30.67,30.71,72700.0,19.7727,19.7856,19.7534,19.7792,72700.0
2005-08-22 15:20:00,30.71,30.72,30.68,30.68,92600.0,19.7792,19.7856,19.7598,19.7598,92600.0
2005-08-22 15:25:00,30.67,30.7,30.65,30.69,34500.0,19.7534,19.7727,19.7405,19.7663,34500.0
2005-08-22 15:30:00,30.7,30.75,30.7,30.72,25000.0,19.7727,19.8049,19.7727,19.7856,25000.0
2005-08-22 15:35:00,30.71,30.72,30.65,30.66,44000.0,19.7792,19.7856,19.7405,19.747,44000.0
2005-08-22 15:40:00,30.65,30.74,30.64,30.68,41400.0,19.7405,19.7985,19.7341,19.7598,41400.0
2005-08-22 15:45:00,30.68,30.69,30.65,30.66,26800.0,19.7598,19.7663,19.7405,19.747,26800.0
2005-08-22 15:50:00,30.66,30.68,30.65,30.67,35400.0,19.747,19.7598,19.7405,19.7534,35400.0
2005-08-22 15:55:00,30.66,30.7,30.65,30.69,58100.0,19.747,19.7727,19.7405,19.7663,58100.0
2005-08-23 09:30:00,30.6,30.7,30.6,30.69,83500.0,19.7083,19.7727,19.7083,19.7663,83500.0
2005-08-23 09:35:00,30.7,30.75,30.65,30.71,170500.0,19.7727,19.8049,19.7405,19.7792,170500.0
2005-08-23 09:40:00,30.72,30.76,30.72,30.74,399000.0,19.7856,19.8114,19.7856,19.7985,399000.0
2005-08-23 09:45:00,30.74,30.74,30.7,30.73,22900.0,19.7985,19.7985,19.7727,19.792,22900.0
2005-08-23 09:50:00,30.73,30.73,30.69,30.69,583800.0,19.792,19.792,19.7663,19.7663,583800.0
2005-08-23 09:55:00,30.69,30.72,30.63,30.66,168300.0,19.7663,19.7856,19.7276,19.747,168300.0
2005-08-23 10:00:00,30.66,30.67,30.65,30.66,129600.0,19.747,19.7534,19.7405,19.747,129600.0
2005-08-23 10:05:00,30.67,30.67,30.64,30.64,69700.0,19.7534,19.7534,19.7341,19.7341,69700.0
2005-08-23 10:10:00,30.65,30.65,30.62,30.64,19900.0,19.7405,19.7405,19.7212,19.7341,19900.0
2005-08-23 10:15:00,30.64,30.66,30.64,30.65,19300.0,19.7341,19.747,19.7341,19.7405,19300.0
2005-08-23 10:20:00,30.65,30.66,30.62,30.64,52800.0,19.7405,19.747,19.7212,19.7341,52800.0
2005-08-23 10:25:00,30.63,30.66,30.63,30.64,228800.0,19.7276,19.747,19.7276,19.7341,228800.0
2005-08-23 10:30:00,30.63,30.65,30.63,30.63,45400.0,19.7276,19.7405,19.7276,19.7276,45400.0
2005-08-23 10:35:00,30.63,30.64,30.57,30.57,59900.0,19.7276,19.7341,19.689,19.689,59900.0
2005-08-23 10:40:00,30.61,30.61,30.54,30.56,91000.0,19.7148,19.7148,19.6697,19.6826,91000.0
2005-08-23 10:45:00,30.57,30.57,30.51,30.53,28700.0,19.689,19.689,19.6504,19.6632,28700.0
2005-08-23 10:50:00,30.54,30.54,30.53,30.54,20500.0,19.6697,19.6697,19.6632,19.6697,20500.0
2005-08-23 10:55:00,30.54,30.54,30.51,30.53,18200.0,19.6697,19.6697,19.6504,19.6632,18200.0
2005-08-23 11:00:00,30.53,30.55,30.53,30.55,33900.0,19.6632,19.6761,19.6632,19.6761,33900.0
2005-08-23 11:05:00,30.54,30.57,30.54,30.55,38400.0,19.6697,19.689,19.6697,19.6761,38400.0
2005-08-23 11:10:00,30.55,30.56,30.54,30.54,77400.0,19.6761,19.6826,19.6697,19.6697,77400.0
2005-08-23 11:15:00,30.54,30.55,30.53,30.53,178500.0,19.6697,19.6761,19.6632,19.6632,178500.0
2005-08-23 11:20:00,30.53,30.55,30.52,30.55,36600.0,19.6632,19.6761,19.6568,19.6761,36600.0
2005-08-23 11:25:00,30.55,30.57,30.55,30.56,199600.0,19.6761,19.689,19.6761,19.6826,199600.0
2005-08-23 11:30:00,30.56,30.57,30.55,30.56,33800.0,19.6826,19.689,19.6761,19.6826,33800.0
2005-08-23 11:35:00,30.55,30.55,30.52,30.53,17100.0,19.6761,19.6761,19.6568,19.6632,17100.0
2005-08-23 11:40:00,30.53,30.54,30.49,30.5,53600.0,19.6632,19.6697,19.6375,19.6439,53600.0
2005-08-23 11:45:00,30.5,30.5,30.47,30.47,61400.0,19.6439,19.6439,19.6246,19.6246,61400.0
2005-08-23 11:50:00,30.47,30.48,30.43,30.45,22600.0,19.6246,19.631,19.5988,19.6117,22600.0
2005-08-23 11:55:00,30.44,30.45,30.4,30.41,29800.0,19.6053,19.6117,19.5795,19.5859,29800.0
2005-08-23 12:00:00,30.41,30.41,30.3,30.33,41500.0,19.5859,19.5859,19.5151,19.5344,41500.0
2005-08-23 12:05:00,30.32,30.4,30.32,30.39,26100.0,19.528,19.5795,19.528,19.5731,26100.0
2005-08-23 12:10:00,30.4,30.4,30.37,30.39,48200.0,19.5795,19.5795,19.5602,19.5731,48200.0
2005-08-23 12:15:00,30.39,30.44,30.39,30.44,34600.0,19.5731,19.6053,19.5731,19.6053,34600.0
2005-08-23 12:20:00,30.44,30.46,30.43,30.43,18000.0,19.6053,19.6182,19.5988,19.5988,18000.0
2005-08-23 12:25:00,30.43,30.46,30.43,30.44,84900.0,19.5988,19.6182,19.5988,19.6053,84900.0
2005-08-23 12:30:00,30.44,30.47,30.44,30.47,21600.0,19.6053,19.6246,19.6053,19.6246,21600.0
2005-08-23 12:35:00,30.47,30.5,30.45,30.49,12300.0,19.6246,19.6439,19.6117,19.6375,12300.0
2005-08-23 12:40:00,30.49,30.49,30.43,30.43,22300.0,19.6375,19.6375,19.5988,19.5988,22300.0
2005-08-23 12:45:00,30.44,30.45,30.41,30.42,9700.0,19.6053,19.6117,19.5859,19.5924,9700.0
2005-08-23 12:50:00,30.44,30.44,30.39,30.4,21100.0,19.6053,19.6053,19.5731,19.5795,21100.0
2005-08-23 12:55:00,30.4,30.41,30.4,30.41,20200.0,19.5795,19.5859,19.5795,19.5859,20200.0
2005-08-23 13:00:00,30.41,30.42,30.4,30.42,34200.0,19.5859,19.5924,19.5795,19.5924,34200.0
2005-08-23 13:05:00,30.42,30.43,30.41,30.41,9100.0,19.5924,19.5988,19.5859,19.5859,9100.0
2005-08-23 13:10:00,30.41,30.47,30.41,30.45,52800.0,19.5859,19.6246,19.5859,19.6117,52800.0
2005-08-23 13:15:00,30.44,30.44,30.35,30.38,42700.0,19.6053,19.6053,19.5473,19.5666,42700.0
2005-08-23 13:20:00,30.39,30.48,30.36,30.47,126900.0,19.5731,19.631,19.5537,19.6246,126900.0
2005-08-23 13:25:00,30.46,30.5,30.46,30.5,87400.0,19.6182,19.6439,19.6182,19.6439,87400.0
2005-08-23 13:30:00,30.48,30.53,30.48,30.53,11600.0,19.631,19.6632,19.631,19.6632,11600.0
2005-08-23 13:35:00,30.51,30.51,30.5,30.51,102700.0,19.6504,19.6504,19.6439,19.6504,102700.0
2005-08-23 13:40:00,30.51,30.51,30.49,30.5,145900.0,19.6504,19.6504,19.6375,19.6439,145900.0
2005-08-23 13:45:00,30.5,30.51,30.49,30.5,222900.0,19.6439,19.6504,19.6375,19.6439,222900.0
2005-08-23 13:50:00,30.5,30.55,30.49,30.53,82600.0,19.6439,19.6761,19.6375,19.6632,82600.0
2005-08-23 13:55:00,30.53,30.53,30.49,30.51,12300.0,19.6632,19.6632,19.6375,19.6504,12300.0
2005-08-23 14:00:00,30.51,30.55,30.51,30.52,268400.0,19.6504,19.6761,19.6504,19.6568,268400.0
2005-08-23 14:05:00,30.52,30.53,30.5,30.5,6500.0,19.6568,19.6632,19.6439,19.6439,6500.0
2005-08-23 14:10:00,30.51,30.55,30.51,30.55,17700.0,19.6504,19.6761,19.6504,19.6761,17700.0
2005-08-23 14:15:00,30.55,30.55,30.53,30.53,43900.0,19.6761,19.6761,19.6632,19.6632,43900.0
2005-08-23 14:20:00,30.53,30.53,30.5,30.53,113100.0,19.6632,19.6632,19.6439,19.6632,113100.0
2005-08-23 14:25:00,30.53,30.53,30.5,30.52,47500.0,19.6632,19.6632,19.6439,19.6568,47500.0
2005-08-23 14:30:00,30.52,30.53,30.51,30.53,82500.0,19.6568,19.6632,19.6504,19.6632,82500.0
2005-08-23 14:35:00,30.53,30.55,30.52,30.53,45000.0,19.6632,19.6761,19.6568,19.6632,45000.0
2005-08-23 14:40:00,30.54,30.55,30.53,30.55,62800.0,19.6697,19.6761,19.6632,19.6761,62800.0
2005-08-23 14:45:00,30.55,30.59,30.54,30.54,107400.0,19.6761,19.7019,19.6697,19.6697,107400.0
2005-08-23 14:50:00,30.54,30.55,30.51,30.53,66000.0,19.6697,19.6761,19.6504,19.6632,66000.0
2005-08-23 14:55:00,30.52,30.53,30.52,30.52,53700.0,19.6568,19.6632,19.6568,19.6568,53700.0
2005-08-23 15:00:00,30.52,30.53,30.5,30.51,64400.0,19.6568,19.6632,19.6439,19.6504,64400.0
2005-08-23 15:05:00,30.51,30.51,30.47,30.5,286100.0,19.6504,19.6504,19.6246,19.6439,286100.0
2005-08-23 15:10:00,30.5,30.51,30.47,30.48,200600.0,19.6439,19.6504,19.6246,19.631,200600.0
2005-08-23 15:15:00,30.48,30.48,30.4,30.4,87600.0,19.631,19.631,19.5795,19.5795,87600.0
2005-08-23 15:20:00,30.4,30.41,30.38,30.38,60700.0,19.5795,19.5859,19.5666,19.5666,60700.0
2005-08-23 15:25:00,30.38,30.38,30.35,30.35,87300.0,19.5666,19.5666,19.5473,19.5473,87300.0
2005-08-23 15:30:00,30.34,30.34,30.32,30.33,68500.0,19.5409,19.5409,19.528,19.5344,68500.0
2005-08-23 15:35:00,30.33,30.57,30.33,30.37,325900.0,19.5344,19.689,19.5344,19.5602,325900.0
2005-08-23 15:40:00,30.36,30.37,30.25,30.26,134600.0,19.5537,19.5602,19.4829,19.4893,134600.0
2005-08-23 15:45:00,30.26,30.32,30.26,30.31,186700.0,19.4893,19.528,19.4893,19.5215,186700.0
2005-08-23 15:50:00,30.31,30.31,30.26,30.27,89900.0,19.5215,19.5215,19.4893,19.4958,89900.0
2005-08-23 15:55:00,30.27,30.3,30.25,30.25,177800.0,19.4958,19.5151,19.4829,19.4829,177800.0
2005-08-24 09:30:00,30.0,30.1,30.0,30.06,424300.0,19.3219,19.3863,19.3219,19.3605,424300.0
2005-08-24 09:35:00,30.06,30.15,30.05,30.06,173400.0,19.3605,19.4185,19.3541,19.3605,173400.0
2005-08-24 09:40:00,30.06,30.1,30.06,30.09,80900.0,19.3605,19.3863,19.3605,19.3798,80900.0
2005-08-24 09:45:00,30.08,30.21,30.07,30.21,48200.0,19.3734,19.4571,19.367,19.4571,48200.0
2005-08-24 09:50:00,30.22,30.25,30.22,30.25,93800.0,19.4636,19.4829,19.4636,19.4829,93800.0
2005-08-24 09:55:00,30.25,30.3,30.24,30.29,166500.0,19.4829,19.5151,19.4765,19.5087,166500.0
2005-08-24 10:00:00,30.3,30.38,30.3,30.35,43500.0,19.5151,19.5666,19.5151,19.5473,43500.0
2005-08-24 10:05:00,30.35,30.45,30.35,30.44,81300.0,19.5473,19.6117,19.5473,19.6053,81300.0
2005-08-24 10:10:00,30.45,30.45,30.35,30.35,142800.0,19.6117,19.6117,19.5473,19.5473,142800.0
2005-08-24 10:15:00,30.35,30.4,30.35,30.35,88200.0,19.5473,19.5795,19.5473,19.5473,88200.0
2005-08-24 10:20:00,30.35,30.35,30.31,30.31,66600.0,19.5473,19.5473,19.5215,19.5215,66600.0
2005-08-24 10:25:00,30.31,30.33,30.24,30.24,48800.0,19.5215,19.5344,19.4765,19.4765,48800.0
2005-08-24 10:30:00,30.27,30.32,30.24,30.31,56700.0,19.4958,19.528,19.4765,19.5215,56700.0
2005-08-24 10:35:00,30.31,30.36,30.31,30.36,57600.0,19.5215,19.5537,19.5215,19.5537,57600.0
2005-08-24 10:40:00,30.35,30.43,30.35,30.41,11100.0,19.5473,19.5988,19.5473,19.5859,11100.0
2005-08-24 10:45:00,30.44,30.5,30.3,30.5,124500.0,19.6053,19.6439,19.5151,19.6439,124500.0
2005-08-24 10:50:00,30.49,30.55,30.49,30.52,31900.0,19.6375,19.6761,19.6375,19.6568,31900.0
2005-08-24 10:55:00,30.52,30.52,30.47,30.48,55400.0,19.6568,19.6568,19.6246,19.631,55400.0
2005-08-24 11:00:00,30.48,30.51,30.47,30.5,42300.0,19.631,19.6504,19.6246,19.6439,42300.0
2005-08-24 11:05:00,30.5,30.56,30.5,30.55,81700.0,19.6439,19.6826,19.6439,19.6761,81700.0
2005-08-24 11:10:00,30.55,30.6,30.5,30.6,71300.0,19.6761,19.7083,19.6439,19.7083,71300.0
2005-08-24 11:15:00,30.6,30.67,30.59,30.66,81100.0,19.7083,19.7534,19.7019,19.747,81100.0
2005-08-24 11:20:00,30.67,30.68,30.61,30.63,69100.0,19.7534,19.7598,19.7148,19.7276,69100.0
2005-08-24 11:25:00,30.63,30.64,30.6,30.61,32900.0,19.7276,19.7341,19.7083,19.7148,32900.0
2005-08-24 11:30:00,30.61,30.61,30.6,30.6,27800.0,19.7148,19.7148,19.7083,19.7083,27800.0
2005-08-24 11:35:00,30.61,30.66,30.6,30.63,52800.0,19.7148,19.747,19.7083,19.7276,52800.0
2005-08-24 11:40:00,30.64,30.74,30.62,30.73,41700.0,19.7341,19.7985,19.7212,19.792,41700.0
2005-08-24 11:45:00,30.73,30.74,30.72,30.73,60000.0,19.792,19.7985,19.7856,19.792,60000.0
2005-08-24 11:50:00,30.73,30.73,30.69,30.7,21300.0,19.792,19.792,19.7663,19.7727,21300.0
2005-08-24 11:55:00,30.7,30.76,30.67,30.68,61100.0,19.7727,19.8114,19.7534,19.7598,61100.0
2005-08-24 12:00:00,30.67,30.68,30.53,30.57,57800.0,19.7534,19.7598,19.6632,19.689,57800.0
2005-08-24 12:05:00,30.58,30.6,30.55,30.59,30500.0,19.6954,19.7083,19.6761,19.7019,30500.0
2005-08-24 12:10:00,30.6,30.61,30.58,30.6,11500.0,19.7083,19.7148,19.6954,19.7083,11500.0
2005-08-24 12:15:00,30.59,30.61,30.58,30.61,7700.0,19.7019,19.7148,19.6954,19.7148,7700.0
2005-08-24 12:20:00,30.61,30.65,30.61,30.64,22300.0,19.7148,19.7405,19.7148,19.7341,22300.0
2005-08-24 12:25:00,30.63,30.67,30.62,30.65,20600.0,19.7276,19.7534,19.7212,19.7405,20600.0
2005-08-24 12:30:00,30.66,30.69,30.65,30.68,16300.0,19.747,19.7663,19.7405,19.7598,16300.0
2005-08-24 12:35:00,30.67,30.67,30.66,30.67,5100.0,19.7534,19.7534,19.747,19.7534,5100.0
2005-08-24 12:40:00,30.67,30.72,30.67,30.7,39200.0,19.7534,19.7856,19.7534,19.7727,39200.0
2005-08-24 12:45:00,30.7,30.71,30.69,30.69,21900.0,19.7727,19.7792,19.7663,19.7663,21900.0
2005-08-24 12:50:00,30.69,30.7,30.68,30.7,31300.0,19.7663,19.7727,19.7598,19.7727,31300.0
2005-08-24 12:55:00,30.7,30.71,30.66,30.68,20400.0,19.7727,19.7792,19.747,19.7598,20400.0
2005-08-24 13:00:00,30.68,30.69,30.67,30.67,25100.0,19.7598,19.7663,19.7534,19.7534,25100.0
2005-08-24 13:05:00,30.68,30.68,30.66,30.66,11000.0,19.7598,19.7598,19.747,19.747,11000.0
2005-08-24 13:10:00,30.66,30.67,30.65,30.65,35800.0,19.747,19.7534,19.7405,19.7405,35800.0
2005-08-24 13:15:00,30.65,30.65,30.6,30.6,16900.0,19.7405,19.7405,19.7083,19.7083,16900.0
2005-08-24 13:20:00,30.61,30.61,30.59,30.61,11900.0,19.7148,19.7148,19.7019,19.7148,11900.0
2005-08-24 13:25:00,30.61,30.62,30.6,30.62,30700.0,19.7148,19.7212,19.7083,19.7212,30700.0
2005-08-24 13:30:00,30.62,30.62,30.6,30.61,9100.0,19.7212,19.7212,19.7083,19.7148,9100.0
2005-08-24 13:35:00,30.6,30.61,30.6,30.6,2400.0,19.7083,19.7148,19.7083,19.7083,2400.0
2005-08-24 13:40:00,30.6,30.61,30.58,30.58,12700.0,19.7083,19.7148,19.6954,19.6954,12700.0
2005-08-24 13:45:00,30.58,30.59,30.58,30.58,14500.0,19.6954,19.7019,19.6954,19.6954,14500.0
2005-08-24 13:50:00,30.58,30.59,30.55,30.55,33100.0,19.6954,19.7019,19.6761,19.6761,33100.0
2005-08-24 13:55:00,30.55,30.56,30.55,30.55,21300.0,19.6761,19.6826,19.6761,19.6761,21300.0
2005-08-24 14:00:00,30.55,30.56,30.5,30.5,40400.0,19.6761,19.6826,19.6439,19.6439,40400.0
2005-08-24 14:05:00,30.5,30.56,30.5,30.55,33000.0,19.6439,19.6826,19.6439,19.6761,33000.0
2005-08-24 14:10:00,30.56,30.56,30.54,30.55,19600.0,19.6826,19.6826,19.6697,19.6761,19600.0
2005-08-24 14:15:00,30.54,30.54,30.47,30.5,33000.0,19.6697,19.6697,19.6246,19.6439,33000.0
2005-08-24 14:20:00,30.5,30.5,30.37,30.4,44100.0,19.6439,19.6439,19.5602,19.5795,44100.0
2005-08-24 14:25:00,30.41,30.42,30.39,30.42,28400.0,19.5859,19.5924,19.5731,19.5924,28400.0
2005-08-24 14:30:00,30.41,30.44,30.4,30.4,95200.0,19.5859,19.6053,19.5795,19.5795,95200.0
2005-08-24 14:35:00,30.4,30.42,30.39,30.41,34200.0,19.5795,19.5924,19.5731,19.5859,34200.0
2005-08-24 14:40:00,30.41,30.41,30.39,30.39,48200.0,19.5859,19.5859,19.5731,19.5731,48200.0
2005-08-24 14:45:00,30.38,30.39,30.35,30.38,50000.0,19.5666,19.5731,19.5473,19.5666,50000.0
2005-08-24 14:50:00,30.38,30.38,30.37,30.37,25500.0,19.5666,19.5666,19.5602,19.5602,25500.0
2005-08-24 14:55:00,30.37,30.38,30.33,30.34,52300.0,19.5602,19.5666,19.5344,19.5409,52300.0
2005-08-24 15:00:00,30.34,30.34,30.32,30.32,48100.0,19.5409,19.5409,19.528,19.528,48100.0
2005-08-24 15:05:00,30.32,30.32,30.3,30.3,50900.0,19.528,19.528,19.5151,19.5151,50900.0
2005-08-24 15:10:00,30.3,30.3,30.25,30.25,106100.0,19.5151,19.5151,19.4829,19.4829,106100.0
2005-08-24 15:15:00,30.25,30.26,30.14,30.15,72400.0,19.4829,19.4893,19.4121,19.4185,72400.0
2005-08-24 15:20:00,30.16,30.29,30.15,30.28,147200.0,19.4249,19.5087,19.4185,19.5022,147200.0
2005-08-24 15:25:00,30.29,30.3,30.2,30.22,124000.0,19.5087,19.5151,19.4507,19.4636,124000.0
2005-08-24 15:30:00,30.22,30.25,30.2,30.24,44900.0,19.4636,19.4829,19.4507,19.4765,44900.0
2005-08-24 15:35:00,30.24,30.25,30.23,30.24,42500.0,19.4765,19.4829,19.47,19.4765,42500.0
2005-08-24 15:40:00,30.23,30.23,30.2,30.2,61200.0,19.47,19.47,19.4507,19.4507,61200.0
2005-08-24 15:45:00,30.2,30.21,30.12,30.12,119100.0,19.4507,19.4571,19.3992,19.3992,119100.0
2005-08-24 15:50:00,30.12,30.14,30.1,30.14,54900.0,19.3992,19.4121,19.3863,19.4121,54900.0
2005-08-24 15:55:00,30.14,30.18,30.13,30.17,85300.0,19.4121,19.4378,19.4056,19.4314,85300.0
2005-08-25 09:30:00,30.05,30.11,30.05,30.1,126500.0,19.3541,19.3927,19.3541,19.3863,126500.0
2005-08-25 09:35:00,30.1,30.15,30.09,30.11,176300.0,19.3863,19.4185,19.3798,19.3927,176300.0
2005-08-25 09:40:00,30.1,30.11,30.03,30.08,71200.0,19.3863,19.3927,19.3412,19.3734,71200.0
2005-08-25 09:45:00,30.09,30.11,30.03,30.07,47200.0,19.3798,19.3927,19.3412,19.367,47200.0
2005-08-25 09:50:00,30.07,30.07,30.03,30.03,40400.0,19.367,19.367,19.3412,19.3412,40400.0
2005-08-25 09:55:00,30.04,30.04,30.0,30.01,28700.0,19.3476,19.3476,19.3219,19.3283,28700.0
2005-08-25 10:00:00,30.0,30.02,29.95,29.97,75800.0,19.3219,19.3348,19.2897,19.3026,75800.0
2005-08-25 10:05:00,29.96,30.07,29.96,30.07,177400.0,19.2961,19.367,19.2961,19.367,177400.0
2005-08-25 10:10:00,30.05,30.1,30.05,30.08,23800.0,19.3541,19.3863,19.3541,19.3734,23800.0
2005-08-25 10:15:00,30.08,30.1,30.08,30.09,56000.0,19.3734,19.3863,19.3734,19.3798,56000.0
2005-08-25 10:20:00,30.1,30.1,30.07,30.08,55700.0,19.3863,19.3863,19.367,19.3734,55700.0
2005-08-25 10:25:00,30.08,30.1,30.07,30.07,10700.0,19.3734,19.3863,19.367,19.367,10700.0
2005-08-25 10:30:00,30.07,30.12,30.07,30.1,12000.0,19.367,19.3992,19.367,19.3863,12000.0
2005-08-25 10:35:00,30.11,30.15,30.1,30.14,11200.0,19.3927,19.4185,19.3863,19.4121,11200.0
2005-08-25 10:40:00,30.15,30.16,30.13,30.15,8700.0,19.4185,19.4249,19.4056,19.4185,8700.0
2005-08-25 10:45:00,30.16,30.19,30.14,30.19,55300.0,19.4249,19.4443,19.4121,19.4443,55300.0
2005-08-25 10:50:00,30.19,30.25,30.19,30.25,31500.0,19.4443,19.4829,19.4443,19.4829,31500.0
2005-08-25 10:55:00,30.25,30.3,30.24,30.28,41000.0,19.4829,19.5151,19.4765,19.5022,41000.0
2005-08-25 11:00:00,30.27,30.35,30.27,30.34,26500.0,19.4958,19.5473,19.4958,19.5409,26500.0
2005-08-25 11:05:00,30.35,30.41,30.34,30.41,32300.0,19.5473,19.5859,19.5409,19.5859,32300.0
2005-08-25 11:10:00,30.41,30.41,30.32,30.32,29000.0,19.5859,19.5859,19.528,19.528,29000.0
2005-08-25 11:15:00,30.33,30.33,30.3,30.3,32400.0,19.5344,19.5344,19.5151,19.5151,32400.0
2005-08-25 11:20:00,30.29,30.32,30.28,30.31,13800.0,19.5087,19.528,19.5022,19.5215,13800.0
2005-08-25 11:25:00,30.32,30.33,30.31,30.33,5500.0,19.528,19.5344,19.5215,19.5344,5500.0
2005-08-25 11:30:00,30.33,30.34,30.33,30.33,9500.0,19.5344,19.5409,19.5344,19.5344,9500.0
2005-08-25 11:35:00,30.33,30.34,30.32,30.32,13900.0,19.5344,19.5409,19.528,19.528,13900.0
2005-08-25 11:40:00,30.32,30.35,30.32,30.35,27500.0,19.528,19.5473,19.528,19.5473,27500.0
2005-08-25 11:45:00,30.35,30.42,30.34,30.42,49600.0,19.5473,19.5924,19.5409,19.5924,49600.0
2005-08-25 11:50:00,30.43,30.46,30.41,30.46,38400.0,19.5988,19.6182,19.5859,19.6182,38400.0
2005-08-25 11:55:00,30.47,30.48,30.44,30.44,22100.0,19.6246,19.631,19.6053,19.6053,22100.0
2005-08-25 12:00:00,30.44,30.47,30.43,30.44,65900.0,19.6053,19.6246,19.5988,19.6053,65900.0
2005-08-25 12:05:00,30.45,30.46,30.43,30.45,37900.0,19.6117,19.6182,19.5988,19.6117,37900.0
2005-08-25 12:10:00,30.46,30.48,30.44,30.46,73200.0,19.6182,19.631,19.6053,19.6182,73200.0
2005-08-25 12:15:00,30.46,30.49,30.46,30.47,24800.0,19.6182,19.6375,19.6182,19.6246,24800.0
2005-08-25 12:20:00,30.48,30.55,30.48,30.5,137700.0,19.631,19.6761,19.631,19.6439,137700.0
2005-08-25 12:25:00,30.48,30.5,30.47,30.47,33200.0,19.631,19.6439,19.6246,19.6246,33200.0
2005-08-25 12:30:00,30.47,30.47,30.4,30.41,15300.0,19.6246,19.6246,19.5795,19.5859,15300.0
2005-08-25 12:35:00,30.4,30.45,30.39,30.44,100200.0,19.5795,19.6117,19.5731,19.6053,100200.0
2005-08-25 12:40:00,30.45,30.47,30.44,30.47,10100.0,19.6117,19.6246,19.6053,19.6246,10100.0
2005-08-25 12:45:00,30.48,30.55,30.47,30.54,10400.0,19.631,19.6761,19.6246,19.6697,10400.0
2005-08-25 12:50:00,30.55,30.63,30.55,30.62,17100.0,19.6761,19.7276,19.6761,19.7212,17100.0
2005-08-25 12:55:00,30.63,30.65,30.63,30.64,43600.0,19.7276,19.7405,19.7276,19.7341,43600.0
2005-08-25 13:00:00,30.64,30.64,30.6,30.61,28400.0,19.7341,19.7341,19.7083,19.7148,28400.0
2005-08-25 13:05:00,30.61,30.62,30.6,30.61,7300.0,19.7148,19.7212,19.7083,19.7148,7300.0
2005-08-25 13:10:00,30.61,30.63,30.6,30.6,20700.0,19.7148,19.7276,19.7083,19.7083,20700.0
2005-08-25 13:15:00,30.6,30.61,30.59,30.59,36300.0,19.7083,19.7148,19.7019,19.7019,36300.0
2005-08-25 13:20:00,30.59,30.62,30.58,30.62,42400.0,19.7019,19.7212,19.6954,19.7212,42400.0
2005-08-25 13:25:00,30.62,30.75,30.62,30.75,76300.0,19.7212,19.8049,19.7212,19.8049,76300.0
2005-08-25 13:30:00,30.75,30.87,30.74,30.85,137600.0,19.8049,19.8822,19.7985,19.8693,137600.0
2005-08-25 13:35:00,30.86,30.87,30.78,30.78,92000.0,19.8758,19.8822,19.8243,19.8243,92000.0
2005-08-25 13:40:00,30.78,30.8,30.77,30.78,31300.0,19.8243,19.8371,19.8178,19.8243,31300.0
2005-08-25 13:45:00,30.77,30.78,30.75,30.76,15800.0,19.8178,19.8243,19.8049,19.8114,15800.0
2005-08-25 13:50:00,30.76,30.77,30.75,30.75,41300.0,19.8114,19.8178,19.8049,19.8049,41300.0
2005-08-25 13:55:00,30.76,30.76,30.75,30.75,11100.0,19.8114,19.8114,19.8049,19.8049,11100.0
2005-08-25 14:00:00,30.75,30.76,30.75,30.76,20800.0,19.8049,19.8114,19.8049,19.8114,20800.0
2005-08-25 14:05:00,30.76,30.78,30.71,30.71,524500.0,19.8114,19.8243,19.7792,19.7792,524500.0
2005-08-25 14:10:00,30.71,30.82,30.71,30.81,65500.0,19.7792,19.85,19.7792,19.8436,65500.0
2005-08-25 14:15:00,30.83,31.0,30.82,30.99,114300.0,19.8565,19.9659,19.85,19.9595,114300.0
2005-08-25 14:20:00,31.0,31.08,30.99,31.01,271600.0,19.9659,20.0175,19.9595,19.9724,271600.0
2005-08-25 14:25:00,31.01,31.01,30.96,30.99,391200.0,19.9724,19.9724,19.9402,19.9595,391200.0
2005-08-25 14:30:00,31.0,31.0,30.95,30.96,36400.0,19.9659,19.9659,19.9337,19.9402,36400.0
2005-08-25 14:35:00,30.96,30.97,30.89,30.9,107200.0,19.9402,19.9466,19.8951,19.9015,107200.0
2005-08-25 14:40:00,30.91,30.94,30.85,30.86,129400.0,19.908,19.9273,19.8693,19.8758,129400.0
2005-08-25 14:45:00,30.85,30.86,30.79,30.8,69900.0,19.8693,19.8758,19.8307,19.8371,69900.0
2005-08-25 14:50:00,30.79,30.8,30.77,30.78,45300.0,19.8307,19.8371,19.8178,19.8243,45300.0
2005-08-25 14:55:00,30.77,30.8,30.77,30.79,50900.0,19.8178,19.8371,19.8178,19.8307,50900.0
2005-08-25 15:00:00,30.79,30.8,30.76,30.76,58200.0,19.8307,19.8371,19.8114,19.8114,58200.0
2005-08-25 15:05:00,30.76,30.82,30.75,30.8,67500.0,19.8114,19.85,19.8049,19.8371,67500.0
2005-08-25 15:10:00,30.81,30.81,30.76,30.77,49900.0,19.8436,19.8436,19.8114,19.8178,49900.0
2005-08-25 15:15:00,30.77,30.8,30.76,30.76,32600.0,19.8178,19.8371,19.8114,19.8114,32600.0
2005-08-25 15:20:00,30.77,30.8,30.76,30.8,33400.0,19.8178,19.8371,19.8114,19.8371,33400.0
2005-08-25 15:25:00,30.8,30.83,30.77,30.82,70800.0,19.8371,19.8565,19.8178,19.85,70800.0
2005-08-25 15:30:00,30.82,30.87,30.82,30.83,76400.0,19.85,19.8822,19.85,19.8565,76400.0
2005-08-25 15:35:00,30.83,30.83,30.8,30.82,63600.0,19.8565,19.8565,19.8371,19.85,63600.0
2005-08-25 15:40:00,30.82,30.84,30.81,30.84,58600.0,19.85,19.8629,19.8436,19.8629,58600.0
2005-08-25 15:45:00,30.84,30.84,30.8,30.8,83600.0,19.8629,19.8629,19.8371,19.8371,83600.0
2005-08-25 15:50:00,30.8,30.8,30.77,30.79,83700.0,19.8371,19.8371,19.8178,19.8307,83700.0
2005-08-25 15:55:00,30.8,30.8,30.77,30.79,197800.0,19.8371,19.8371,19.8178,19.8307,197800.0
2005-08-26 09:30:00,30.7,30.9,30.7,30.87,103700.0,19.7727,19.9015,19.7727,19.8822,103700.0
2005-08-26 09:35:00,30.9,30.98,30.85,30.97,22400.0,19.9015,19.9531,19.8693,19.9466,22400.0
2005-08-26 09:40:00,30.97,31.07,30.97,31.04,103900.0,19.9466,20.011,19.9466,19.9917,103900.0
2005-08-26 09:45:00,31.03,31.05,30.97,31.04,62100.0,19.9853,19.9981,19.9466,19.9917,62100.0
2005-08-26 09:50:00,31.04,31.09,30.97,30.97,101300.0,19.9917,20.0239,19.9466,19.9466,101300.0
2005-08-26 09:55:00,30.98,30.99,30.95,30.97,65500.0,19.9531,19.9595,19.9337,19.9466,65500.0
2005-08-26 10:00:00,30.96,30.97,30.92,30.95,84600.0,19.9402,19.9466,19.9144,19.9337,84600.0
2005-08-26 10:05:00,30.97,30.98,30.91,30.98,38000.0,19.9466,19.9531,19.908,19.9531,38000.0
2005-08-26 10:10:00,30.98,31.04,30.97,31.02,41500.0,19.9531,19.9917,19.9466,19.9788,41500.0
2005-08-26 10:15:00,31.01,31.07,31.01,31.05,65800.0,19.9724,20.011,19.9724,19.9981,65800.0
2005-08-26 10:20:00,31.04,31.1,31.02,31.02,85300.0,19.9917,20.0304,19.9788,19.9788,85300.0
2005-08-26 10:25:00,31.02,31.04,31.01,31.03,39400.0,19.9788,19.9917,19.9724,19.9853,39400.0
2005-08-26 10:30:00,31.03,31.05,31.03,31.04,44400.0,19.9853,19.9981,19.9853,19.9917,44400.0
2005-08-26 10:35:00,31.05,31.07,31.03,31.07,11400.0,19.9981,20.011,19.9853,20.011,11400.0
2005-08-26 10:40:00,31.06,31.06,31.01,31.03,20900.0,20.0046,20.0046,19.9724,19.9853,20900.0
2005-08-26 10:45:00,31.05,31.08,31.03,31.06,16400.0,19.9981,20.0175,19.9853,20.0046,16400.0
2005-08-26 10:50:00,31.06,31.07,31.0,31.0,31000.0,20.0046,20.011,19.9659,19.9659,31000.0
2005-08-26 10:55:00,31.03,31.07,31.03,31.05,43600.0,19.9853,20.011,19.9853,19.9981,43600.0
2005-08-26 11:00:00,31.04,31.07,31.01,31.04,27700.0,19.9917,20.011,19.9724,19.9917,27700.0
2005-08-26 11:05:00,31.04,31.06,31.02,31.04,88300.0,19.9917,20.0046,19.9788,19.9917,88300.0
2005-08-26 11:10:00,31.04,31.05,31.0,31.03,395800.0,19.9917,19.9981,19.9659,19.9853,395800.0
2005-08-26 11:15:00,31.03,31.06,31.02,31.06,111200.0,19.9853,20.0046,19.9788,20.0046,111200.0
2005-08-26 11:20:00,31.06,31.06,31.02,31.04,29200.0,20.0046,20.0046,19.9788,19.9917,29200.0
2005-08-26 11:25:00,31.03,31.04,30.93,30.94,36800.0,19.9853,19.9917,19.9209,19.9273,36800.0
2005-08-26 11:30:00,30.93,31.01,30.92,31.0,37500.0,19.9209,19.9724,19.9144,19.9659,37500.0
2005-08-26 11:35:00,31.0,31.02,31.0,31.01,29600.0,19.9659,19.9788,19.9659,19.9724,29600.0
2005-08-26 11:40:00,31.01,31.04,31.01,31.03,59300.0,19.9724,19.9917,19.9724,19.9853,59300.0
2005-08-26 11:45:00,31.01,31.01,31.0,31.0,32300.0,19.9724,19.9724,19.9659,19.9659,32300.0
2005-08-26 11:50:00,31.01,31.01,30.98,30.99,15000.0,19.9724,19.9724,19.9531,19.9595,15000.0
2005-08-26 11:55:00,30.99,31.01,30.99,30.99,32100.0,19.9595,19.9724,19.9595,19.9595,32100.0
2005-08-26 12:00:00,30.99,31.02,30.99,31.01,21000.0,19.9595,19.9788,19.9595,19.9724,21000.0
2005-08-26 12:05:00,31.01,31.03,31.01,31.01,19600.0,19.9724,19.9853,19.9724,19.9724,19600.0
2005-08-26 12:10:00,31.02,31.04,31.01,31.01,14200.0,19.9788,19.9917,19.9724,19.9724,14200.0
2005-08-26 12:15:00,31.03,31.04,31.01,31.02,16000.0,19.9853,19.9917,19.9724,19.9788,16000.0
2005-08-26 12:20:00,31.03,31.03,31.01,31.02,52700.0,19.9853,19.9853,19.9724,19.9788,52700.0
2005-08-26 12:25:00,31.01,31.02,31.0,31.01,16200.0,19.9724,19.9788,19.9659,19.9724,16200.0
2005-08-26 12:30:00,31.01,31.02,31.01,31.01,29900.0,19.9724,19.9788,19.9724,19.9724,29900.0
2005-08-26 12:35:00,31.01,31.02,31.0,31.01,150000.0,19.9724,19.9788,19.9659,19.9724,150000.0
2005-08-26 12:40:00,31.0,31.02,31.0,31.02,12200.0,19.9659,19.9788,19.9659,19.9788,12200.0
2005-08-26 12:45:00,31.01,31.02,30.97,30.97,53800.0,19.9724,19.9788,19.9466,19.9466,53800.0
2005-08-26 12:50:00,30.97,30.97,30.92,30.93,14900.0,19.9466,19.9466,19.9144,19.9209,14900.0
2005-08-26 12:55:00,30.92,30.94,30.92,30.92,15300.0,19.9144,19.9273,19.9144,19.9144,15300.0
2005-08-26 13:00:00,30.92,30.94,30.92,30.94,14100.0,19.9144,19.9273,19.9144,19.9273,14100.0
2005-08-26 13:05:00,30.93,30.95,30.92,30.95,44100.0,19.9209,19.9337,19.9144,19.9337,44100.0
2005-08-26 13:10:00,30.94,30.95,30.92,30.92,20000.0,19.9273,19.9337,19.9144,19.9144,20000.0
2005-08-26 13:15:00,30.91,30.91,30.91,30.91,13000.0,19.908,19.908,19.908,19.908,13000.0
2005-08-26 13:20:00,30.91,30.92,30.91,30.91,25700.0,19.908,19.9144,19.908,19.908,25700.0
2005-08-26 13:25:00,30.91,30.92,30.9,30.91,25700.0,19.908,19.9144,19.9015,19.908,25700.0
2005-08-26 13:30:00,30.91,30.93,30.91,30.93,16900.0,19.908,19.9209,19.908,19.9209,16900.0
2005-08-26 13:35:00,30.93,30.95,30.92,30.94,26300.0,19.9209,19.9337,19.9144,19.9273,26300.0
2005-08-26 13:40:00,30.94,30.97,30.94,30.96,8300.0,19.9273,19.9466,19.9273,19.9402,8300.0
2005-08-26 13:45:00,30.96,31.0,30.96,31.0,41900.0,19.9402,19.9659,19.9402,19.9659,41900.0
2005-08-26 13:50:00,30.99,31.01,30.99,31.0,537400.0,19.9595,19.9724,19.9595,19.9659,537400.0
2005-08-26 13:55:00,31.0,31.01,30.99,30.99,9700.0,19.9659,19.9724,19.9595,19.9595,9700.0
2005-08-26 14:00:00,30.98,30.98,30.96,30.97,15900.0,19.9531,19.9531,19.9402,19.9466,15900.0
2005-08-26 14:05:00,30.96,31.0,30.96,30.98,109200.0,19.9402,19.9659,19.9402,19.9531,109200.0
2005-08-26 14:10:00,30.99,30.99,30.97,30.97,16600.0,19.9595,19.9595,19.9466,19.9466,16600.0
2005-08-26 14:15:00,30.97,30.98,30.97,30.97,15500.0,19.9466,19.9531,19.9466,19.9466,15500.0
2005-08-26 14:20:00,30.98,31.03,30.97,31.0,16100.0,19.9531,19.9853,19.9466,19.9659,16100.0
2005-08-26 14:25:00,31.0,31.1,31.0,31.04,22700.0,19.9659,20.0304,19.9659,19.9917,22700.0
2005-08-26 14:30:00,31.03,31.03,30.98,30.99,79000.0,19.9853,19.9853,19.9531,19.9595,79000.0
2005-08-26 14:35:00,30.98,30.99,30.97,30.98,24200.0,19.9531,19.9595,19.9466,19.9531,24200.0
2005-08-26 14:40:00,30.98,31.0,30.98,30.99,14200.0,19.9531,19.9659,19.9531,19.9595,14200.0
2005-08-26 14:45:00,30.99,31.07,30.99,31.06,103500.0,19.9595,20.011,19.9595,20.0046,103500.0
2005-08-26 14:50:00,31.06,31.06,31.02,31.04,47200.0,20.0046,20.0046,19.9788,19.9917,47200.0
2005-08-26 14:55:00,31.04,31.05,31.03,31.04,22500.0,19.9917,19.9981,19.9853,19.9917,22500.0
2005-08-26 15:00:00,31.04,31.06,31.02,31.05,23400.0,19.9917,20.0046,19.9788,19.9981,23400.0
2005-08-26 15:05:00,31.07,31.08,31.04,31.07,82400.0,20.011,20.0175,19.9917,20.011,82400.0
2005-08-26 15:10:00,31.07,31.15,31.07,31.13,105800.0,20.011,20.0626,20.011,20.0497,105800.0
2005-08-26 15:15:00,31.13,31.15,31.07,31.07,203100.0,20.0497,20.0626,20.011,20.011,203100.0
2005-08-26 15:20:00,31.05,31.11,31.05,31.11,54400.0,19.9981,20.0368,19.9981,20.0368,54400.0
2005-08-26 15:25:00,31.11,31.15,31.11,31.15,51800.0,20.0368,20.0626,20.0368,20.0626,51800.0
2005-08-26 15:30:00,31.16,31.22,31.15,31.16,163600.0,20.069,20.1076,20.0626,20.069,163600.0
2005-08-26 15:35:00,31.17,31.19,31.16,31.18,65500.0,20.0754,20.0883,20.069,20.0819,65500.0
2005-08-26 15:40:00,31.18,31.21,31.18,31.19,76600.0,20.0819,20.1012,20.0819,20.0883,76600.0
2005-08-26 15:45:00,31.19,31.19,31.1,31.11,89900.0,20.0883,20.0883,20.0304,20.0368,89900.0
2005-08-26 15:50:00,31.11,31.12,31.08,31.09,130700.0,20.0368,20.0432,20.0175,20.0239,130700.0
2005-08-26 15:55:00,31.08,31.12,31.06,31.12,67300.0,20.0175,20.0432,20.0046,20.0432,67300.0
2005-08-29 09:30:00,30.8,31.01,30.8,30.99,155700.0,19.8371,19.9724,19.8371,19.9595,155700.0
2005-08-29 09:35:00,30.99,30.99,30.96,30.96,20200.0,19.9595,19.9595,19.9402,19.9402,20200.0
2005-08-29 09:40:00,30.95,30.96,30.94,30.95,42500.0,19.9337,19.9402,19.9273,19.9337,42500.0
2005-08-29 09:45:00,30.94,30.94,30.92,30.93,58400.0,19.9273,19.9273,19.9144,19.9209,58400.0
2005-08-29 09:50:00,30.92,30.95,30.92,30.95,30900.0,19.9144,19.9337,19.9144,19.9337,30900.0
2005-08-29 09:55:00,30.95,30.97,30.92,30.92,34500.0,19.9337,19.9466,19.9144,19.9144,34500.0
2005-08-29 10:00:00,30.91,30.92,30.87,30.87,33400.0,19.908,19.9144,19.8822,19.8822,33400.0
2005-08-29 10:05:00,30.87,30.88,30.81,30.81,32300.0,19.8822,19.8887,19.8436,19.8436,32300.0
2005-08-29 10:10:00,30.82,30.95,30.82,30.94,58500.0,19.85,19.9337,19.85,19.9273,58500.0
2005-08-29 10:15:00,30.92,30.96,30.91,30.94,20200.0,19.9144,19.9402,19.908,19.9273,20200.0
2005-08-29 10:20:00,30.93,30.98,30.93,30.97,27500.0,19.9209,19.9531,19.9209,19.9466,27500.0
2005-08-29 10:25:00,30.96,31.05,30.96,31.03,53800.0,19.9402,19.9981,19.9402,19.9853,53800.0
2005-08-29 10:30:00,31.03,31.06,31.02,31.05,39800.0,19.9853,20.0046,19.9788,19.9981,39800.0
2005-08-29 10:35:00,31.04,31.06,31.04,31.05,35300.0,19.9917,20.0046,19.9917,19.9981,35300.0
2005-08-29 10:40:00,31.04,31.04,31.0,31.02,40500.0,19.9917,19.9917,19.9659,19.9788,40500.0
2005-08-29 10:45:00,31.02,31.02,31.01,31.01,45000.0,19.9788,19.9788,19.9724,19.9724,45000.0
2005-08-29 10:50:00,31.01,31.02,31.0,31.02,31800.0,19.9724,19.9788,19.9659,19.9788,31800.0
2005-08-29 10:55:00,31.02,31.04,31.01,31.04,17900.0,19.9788,19.9917,19.9724,19.9917,17900.0
2005-08-29 11:00:00,31.05,31.07,31.05,31.07,54000.0,19.9981,20.011,19.9981,20.011,54000.0
2005-08-29 11:05:00,31.08,31.1,31.07,31.1,18300.0,20.0175,20.0304,20.011,20.0304,18300.0
2005-08-29 11:10:00,31.1,31.13,31.1,31.13,25400.0,20.0304,20.0497,20.0304,20.0497,25400.0
2005-08-29 11:15:00,31.13,31.17,31.13,31.16,17600.0,20.0497,20.0754,20.0497,20.069,17600.0
2005-08-29 11:20:00,31.16,31.2,31.16,31.19,45900.0,20.069,20.0948,20.069,20.0883,45900.0
2005-08-29 11:25:00,31.19,31.23,31.19,31.23,47500.0,20.0883,20.1141,20.0883,20.1141,47500.0
2005-08-29 11:30:00,31.23,31.23,31.13,31.14,29800.0,20.1141,20.1141,20.0497,20.0561,29800.0
2005-08-29 11:35:00,31.13,31.16,31.13,31.15,20500.0,20.0497,20.069,20.0497,20.0626,20500.0
2005-08-29 11:40:00,31.14,31.14,31.12,31.13,10700.0,20.0561,20.0561,20.0432,20.0497,10700.0
2005-08-29 11:45:00,31.13,31.14,31.11,31.12,21300.0,20.0497,20.0561,20.0368,20.0432,21300.0
2005-08-29 11:50:00,31.11,31.12,31.05,31.06,39300.0,20.0368,20.0432,19.9981,20.0046,39300.0
2005-08-29 11:55:00,31.06,31.08,31.06,31.07,14100.0,20.0046,20.0175,20.0046,20.011,14100.0
2005-08-29 12:00:00,31.07,31.08,31.06,31.06,14500.0,20.011,20.0175,20.0046,20.0046,14500.0
2005-08-29 12:05:00,31.04,31.04,31.02,31.02,13300.0,19.9917,19.9917,19.9788,19.9788,13300.0
2005-08-29 12:10:00,31.02,31.06,31.0,31.06,153000.0,19.9788,20.0046,19.9659,20.0046,153000.0
2005-08-29 12:15:00,31.06,31.09,31.05,31.08,26500.0,20.0046,20.0239,19.9981,20.0175,26500.0
2005-08-29 12:20:00,31.08,31.09,31.08,31.09,26200.0,20.0175,20.0239,20.0175,20.0239,26200.0
2005-08-29 12:25:00,31.08,31.1,31.07,31.09,50400.0,20.0175,20.0304,20.011,20.0239,50400.0
2005-08-29 12:30:00,31.1,31.13,31.09,31.13,33200.0,20.0304,20.0497,20.0239,20.0497,33200.0
2005-08-29 12:35:00,31.12,31.12,31.11,31.12,17300.0,20.0432,20.0432,20.0368,20.0432,17300.0
2005-08-29 12:40:00,31.13,31.14,31.11,31.12,22000.0,20.0497,20.0561,20.0368,20.0432,22000.0
2005-08-29 12:45:00,31.12,31.13,31.11,31.11,11500.0,20.0432,20.0497,20.0368,20.0368,11500.0
2005-08-29 12:50:00,31.12,31.14,31.11,31.14,18400.0,20.0432,20.0561,20.0368,20.0561,18400.0
2005-08-29 12:55:00,31.13,31.14,31.13,31.13,9100.0,20.0497,20.0561,20.0497,20.0497,9100.0
2005-08-29 13:00:00,31.14,31.17,31.04,31.16,113300.0,20.0561,20.0754,19.9917,20.069,113300.0
2005-08-29 13:05:00,31.16,31.2,31.16,31.2,76200.0,20.069,20.0948,20.069,20.0948,76200.0
2005-08-29 13:10:00,31.19,31.21,31.18,31.19,13800.0,20.0883,20.1012,20.0819,20.0883,13800.0
2005-08-29 13:15:00,31.18,31.2,31.18,31.19,28200.0,20.0819,20.0948,20.0819,20.0883,28200.0
2005-08-29 13:20:00,31.18,31.21,31.18,31.19,11700.0,20.0819,20.1012,20.0819,20.0883,11700.0
2005-08-29 13:25:00,31.19,31.2,31.19,31.19,62900.0,20.0883,20.0948,20.0883,20.0883,62900.0
2005-08-29 13:30:00,31.17,31.23,31.17,31.21,24200.0,20.0754,20.1141,20.0754,20.1012,24200.0
2005-08-29 13:35:00,31.21,31.24,31.21,31.21,15200.0,20.1012,20.1205,20.1012,20.1012,15200.0
2005-08-29 13:40:00,31.21,31.22,31.2,31.2,22800.0,20.1012,20.1076,20.0948,20.0948,22800.0
2005-08-29 13:45:00,31.2,31.25,31.2,31.23,64800.0,20.0948,20.127,20.0948,20.1141,64800.0
2005-08-29 13:50:00,31.24,31.26,31.24,31.24,24200.0,20.1205,20.1334,20.1205,20.1205,24200.0
2005-08-29 13:55:00,31.24,31.25,31.23,31.24,13500.0,20.1205,20.127,20.1141,20.1205,13500.0
2005-08-29 14:00:00,31.24,31.24,31.22,31.22,26700.0,20.1205,20.1205,20.1076,20.1076,26700.0
2005-08-29 14:05:00,31.22,31.23,31.21,31.22,21700.0,20.1076,20.1141,20.1012,20.1076,21700.0
2005-08-29 14:10:00,31.21,31.24,31.21,31.24,11400.0,20.1012,20.1205,20.1012,20.1205,11400.0
2005-08-29 14:15:00,31.22,31.24,31.22,31.23,11600.0,20.1076,20.1205,20.1076,20.1141,11600.0
2005-08-29 14:20:00,31.24,31.25,31.22,31.24,26200.0,20.1205,20.127,20.1076,20.1205,26200.0
2005-08-29 14:25:00,31.24,31.26,31.24,31.26,18500.0,20.1205,20.1334,20.1205,20.1334,18500.0
2005-08-29 14:30:00,31.26,31.29,31.26,31.29,29300.0,20.1334,20.1527,20.1334,20.1527,29300.0
2005-08-29 14:35:00,31.29,31.32,31.29,31.32,23500.0,20.1527,20.172,20.1527,20.172,23500.0
2005-08-29 14:40:00,31.32,31.37,31.32,31.36,23000.0,20.172,20.2042,20.172,20.1978,23000.0
2005-08-29 14:45:00,31.37,31.52,31.36,31.47,278400.0,20.2042,20.3009,20.1978,20.2687,278400.0
2005-08-29 14:50:00,31.47,31.47,31.38,31.38,84800.0,20.2687,20.2687,20.2107,20.2107,84800.0
2005-08-29 14:55:00,31.37,31.5,31.33,31.33,34800.0,20.2042,20.288,20.1785,20.1785,34800.0
2005-08-29 15:00:00,31.33,31.35,31.31,31.31,40500.0,20.1785,20.1914,20.1656,20.1656,40500.0
2005-08-29 15:05:00,31.31,31.38,31.31,31.38,27600.0,20.1656,20.2107,20.1656,20.2107,27600.0
2005-08-29 15:10:00,31.38,31.46,31.38,31.43,78100.0,20.2107,20.2622,20.2107,20.2429,78100.0
2005-08-29 15:15:00,31.42,31.43,31.4,31.4,27900.0,20.2365,20.2429,20.2236,20.2236,27900.0
2005-08-29 15:20:00,31.38,31.38,31.35,31.36,37600.0,20.2107,20.2107,20.1914,20.1978,37600.0
2005-08-29 15:25:00,31.37,31.37,31.34,31.35,27000.0,20.2042,20.2042,20.1849,20.1914,27000.0
2005-08-29 15:30:00,31.34,31.35,31.31,31.35,33300.0,20.1849,20.1914,20.1656,20.1914,33300.0
2005-08-29 15:35:00,31.35,31.36,31.32,31.32,44600.0,20.1914,20.1978,20.172,20.172,44600.0
2005-08-29 15:40:00,31.33,31.33,31.3,31.3,30300.0,20.1785,20.1785,20.1592,20.1592,30300.0
2005-08-29 15:45:00,31.3,31.3,31.27,31.28,48900.0,20.1592,20.1592,20.1398,20.1463,48900.0
2005-08-29 15:50:00,31.28,31.32,31.28,31.31,43300.0,20.1463,20.172,20.1463,20.1656,43300.0
2005-08-29 15:55:00,31.31,31.32,31.29,31.31,57000.0,20.1656,20.172,20.1527,20.1656,57000.0
2005-08-30 09:30:00,31.35,31.43,31.31,31.35,62400.0,20.1914,20.2429,20.1656,20.1914,62400.0
2005-08-30 09:35:00,31.37,31.44,31.35,31.38,38700.0,20.2042,20.2493,20.1914,20.2107,38700.0
2005-08-30 09:40:00,31.38,31.44,31.37,31.4,67700.0,20.2107,20.2493,20.2042,20.2236,67700.0
2005-08-30 09:45:00,31.41,31.43,31.35,31.4,71500.0,20.23,20.2429,20.1914,20.2236,71500.0
2005-08-30 09:50:00,31.4,31.6,31.4,31.6,82000.0,20.2236,20.3524,20.2236,20.3524,82000.0
2005-08-30 09:55:00,31.59,31.62,31.52,31.53,54600.0,20.3459,20.3653,20.3009,20.3073,54600.0
2005-08-30 10:00:00,31.53,31.65,31.52,31.64,60500.0,20.3073,20.3846,20.3009,20.3781,60500.0
2005-08-30 10:05:00,31.65,31.66,31.61,31.63,27500.0,20.3846,20.391,20.3588,20.3717,27500.0
2005-08-30 10:10:00,31.63,31.88,31.63,31.83,115500.0,20.3717,20.5327,20.3717,20.5005,115500.0
2005-08-30 10:15:00,31.85,31.85,31.74,31.75,116900.0,20.5134,20.5134,20.4426,20.449,116900.0
2005-08-30 10:20:00,31.75,31.77,31.7,31.72,93600.0,20.449,20.4619,20.4168,20.4297,93600.0
2005-08-30 10:25:00,31.71,31.72,31.65,31.69,93500.0,20.4232,20.4297,20.3846,20.4103,93500.0
2005-08-30 10:30:00,31.7,31.75,31.64,31.73,46600.0,20.4168,20.449,20.3781,20.4361,46600.0
2005-08-30 10:35:00,31.73,31.75,31.7,31.73,63600.0,20.4361,20.449,20.4168,20.4361,63600.0
2005-08-30 10:40:00,31.74,31.79,31.69,31.7,109900.0,20.4426,20.4748,20.4103,20.4168,109900.0
2005-08-30 10:45:00,31.7,31.7,31.62,31.62,92700.0,20.4168,20.4168,20.3653,20.3653,92700.0
2005-08-30 10:50:00,31.63,31.7,31.62,31.7,27500.0,20.3717,20.4168,20.3653,20.4168,27500.0
2005-08-30 10:55:00,31.69,31.72,31.68,31.71,12100.0,20.4103,20.4297,20.4039,20.4232,12100.0
2005-08-30 11:00:00,31.71,31.72,31.71,31.71,20000.0,20.4232,20.4297,20.4232,20.4232,20000.0
2005-08-30 11:05:00,31.72,31.72,31.7,31.7,26200.0,20.4297,20.4297,20.4168,20.4168,26200.0
2005-08-30 11:10:00,31.71,31.71,31.69,31.7,26200.0,20.4232,20.4232,20.4103,20.4168,26200.0
2005-08-30 11:15:00,31.7,31.72,31.68,31.72,21200.0,20.4168,20.4297,20.4039,20.4297,21200.0
2005-08-30 11:20:00,31.71,31.71,31.67,31.68,33300.0,20.4232,20.4232,20.3975,20.4039,33300.0
2005-08-30 11:25:00,31.69,31.69,31.66,31.66,25700.0,20.4103,20.4103,20.391,20.391,25700.0
2005-08-30 11:30:00,31.67,31.68,31.64,31.65,77400.0,20.3975,20.4039,20.3781,20.3846,77400.0
2005-08-30 11:35:00,31.66,31.66,31.61,31.63,33900.0,20.391,20.391,20.3588,20.3717,33900.0
2005-08-30 11:40:00,31.63,31.64,31.6,31.62,11700.0,20.3717,20.3781,20.3524,20.3653,11700.0
2005-08-30 11:45:00,31.63,31.64,31.62,31.63,21300.0,20.3717,20.3781,20.3653,20.3717,21300.0
2005-08-30 11:50:00,31.64,31.64,31.62,31.63,26500.0,20.3781,20.3781,20.3653,20.3717,26500.0
2005-08-30 11:55:00,31.63,31.65,31.62,31.62,22200.0,20.3717,20.3846,20.3653,20.3653,22200.0
2005-08-30 12:00:00,31.62,31.66,31.61,31.64,18100.0,20.3653,20.391,20.3588,20.3781,18100.0
2005-08-30 12:05:00,31.65,31.65,31.62,31.64,15300.0,20.3846,20.3846,20.3653,20.3781,15300.0
2005-08-30 12:10:00,31.63,31.68,31.63,31.66,13300.0,20.3717,20.4039,20.3717,20.391,13300.0
2005-08-30 12:15:00,31.7,31.7,31.67,31.69,60300.0,20.4168,20.4168,20.3975,20.4103,60300.0
2005-08-30 12:20:00,31.69,31.73,31.69,31.72,17400.0,20.4103,20.4361,20.4103,20.4297,17400.0
2005-08-30 12:25:00,31.73,31.74,31.72,31.72,20000.0,20.4361,20.4426,20.4297,20.4297,20000.0
2005-08-30 12:30:00,31.72,31.75,31.72,31.74,97200.0,20.4297,20.449,20.4297,20.4426,97200.0
2005-08-30 12:35:00,31.74,31.75,31.74,31.74,7400.0,20.4426,20.449,20.4426,20.4426,7400.0
2005-08-30 12:40:00,31.74,31.74,31.7,31.71,57600.0,20.4426,20.4426,20.4168,20.4232,57600.0
2005-08-30 12:45:00,31.71,31.72,31.68,31.71,12800.0,20.4232,20.4297,20.4039,20.4232,12800.0
2005-08-30 12:50:00,31.71,31.72,31.7,31.71,14000.0,20.4232,20.4297,20.4168,20.4232,14000.0
2005-08-30 12:55:00,31.72,31.78,31.71,31.78,34800.0,20.4297,20.4683,20.4232,20.4683,34800.0
2005-08-30 13:00:00,31.78,31.79,31.75,31.75,34300.0,20.4683,20.4748,20.449,20.449,34300.0
2005-08-30 13:05:00,31.75,31.76,31.75,31.75,12500.0,20.449,20.4554,20.449,20.449,12500.0
2005-08-30 13:10:00,31.75,31.76,31.74,31.75,16800.0,20.449,20.4554,20.4426,20.449,16800.0
2005-08-30 13:15:00,31.75,31.76,31.74,31.74,29100.0,20.449,20.4554,20.4426,20.4426,29100.0
2005-08-30 13:20:00,31.75,31.76,31.74,31.75,6600.0,20.449,20.4554,20.4426,20.449,6600.0
2005-08-30 13:25:00,31.75,31.82,31.75,31.82,18300.0,20.449,20.4941,20.449,20.4941,18300.0
2005-08-30 13:30:00,31.82,31.85,31.82,31.85,12900.0,20.4941,20.5134,20.4941,20.5134,12900.0
2005-08-30 13:35:00,31.85,31.95,31.85,31.93,93000.0,20.5134,20.5778,20.5134,20.5649,93000.0
2005-08-30 13:40:00,31.93,31.98,31.93,31.97,69200.0,20.5649,20.5971,20.5649,20.5907,69200.0
2005-08-30 13:45:00,32.0,32.0,31.92,31.93,141000.0,20.61,20.61,20.5585,20.5649,141000.0
2005-08-30 13:50:00,31.93,31.94,31.9,31.92,22700.0,20.5649,20.5714,20.5456,20.5585,22700.0
2005-08-30 13:55:00,31.9,31.91,31.88,31.88,45600.0,20.5456,20.552,20.5327,20.5327,45600.0
2005-08-30 14:00:00,31.88,31.89,31.86,31.86,80200.0,20.5327,20.5392,20.5198,20.5198,80200.0
2005-08-30 14:05:00,31.86,31.91,31.83,31.85,92500.0,20.5198,20.552,20.5005,20.5134,92500.0
2005-08-30 14:10:00,31.84,31.9,31.84,31.88,52500.0,20.507,20.5456,20.507,20.5327,52500.0
2005-08-30 14:15:00,31.87,31.9,31.86,31.88,39300.0,20.5263,20.5456,20.5198,20.5327,39300.0
2005-08-30 14:20:00,31.88,31.9,31.87,31.89,30400.0,20.5327,20.5456,20.5263,20.5392,30400.0
2005-08-30 14:25:00,31.89,31.9,31.87,31.89,16000.0,20.5392,20.5456,20.5263,20.5392,16000.0
2005-08-30 14:30:00,31.9,31.9,31.86,31.86,38800.0,20.5456,20.5456,20.5198,20.5198,38800.0
2005-08-30 14:35:00,31.87,31.88,31.85,31.88,46000.0,20.5263,20.5327,20.5134,20.5327,46000.0
2005-08-30 14:40:00,31.87,31.87,31.84,31.84,32800.0,20.5263,20.5263,20.507,20.507,32800.0
2005-08-30 14:45:00,31.84,31.84,31.78,31.79,29400.0,20.507,20.507,20.4683,20.4748,29400.0
2005-08-30 14:50:00,31.78,31.82,31.75,31.8,85000.0,20.4683,20.4941,20.449,20.4812,85000.0
2005-08-30 14:55:00,31.81,31.83,31.79,31.82,36300.0,20.4876,20.5005,20.4748,20.4941,36300.0
2005-08-30 15:00:00,31.82,31.88,31.82,31.87,67500.0,20.4941,20.5327,20.4941,20.5263,67500.0
2005-08-30 15:05:00,31.86,31.87,31.83,31.85,17200.0,20.5198,20.5263,20.5005,20.5134,17200.0
2005-08-30 15:10:00,31.86,31.88,31.82,31.82,24100.0,20.5198,20.5327,20.4941,20.4941,24100.0
2005-08-30 15:15:00,31.83,31.85,31.81,31.84,50200.0,20.5005,20.5134,20.4876,20.507,50200.0
2005-08-30 15:20:00,31.83,31.85,31.83,31.84,31800.0,20.5005,20.5134,20.5005,20.507,31800.0
2005-08-30 15:25:00,31.84,31.85,31.8,31.81,50100.0,20.507,20.5134,20.4812,20.4876,50100.0
2005-08-30 15:30:00,31.81,31.87,31.81,31.85,97900.0,20.4876,20.5263,20.4876,20.5134,97900.0
2005-08-30 15:35:00,31.86,31.9,31.84,31.87,67100.0,20.5198,20.5456,20.507,20.5263,67100.0
2005-08-30 15:40:00,31.86,31.89,31.85,31.89,47700.0,20.5198,20.5392,20.5134,20.5392,47700.0
2005-08-30 15:45:00,31.89,31.98,31.89,31.98,67100.0,20.5392,20.5971,20.5392,20.5971,67100.0
2005-08-30 15:50:00,31.98,32.08,31.95,32.07,135700.0,20.5971,20.6615,20.5778,20.6551,135700.0
2005-08-30 15:55:00,32.08,32.08,31.99,32.02,146600.0,20.6615,20.6615,20.6036,20.6229,146600.0
2005-08-31 09:30:00,32.02,32.13,32.01,32.13,130400.0,20.6229,20.6937,20.6165,20.6937,130400.0
2005-08-31 09:35:00,32.12,32.22,32.12,32.18,55900.0,20.6873,20.7517,20.6873,20.7259,55900.0
2005-08-31 09:40:00,32.17,32.18,32.05,32.06,41100.0,20.7195,20.7259,20.6422,20.6487,41100.0
2005-08-31 09:45:00,32.06,32.08,32.01,32.08,75900.0,20.6487,20.6615,20.6165,20.6615,75900.0
2005-08-31 09:50:00,32.1,32.16,32.08,32.11,84300.0,20.6744,20.7131,20.6615,20.6809,84300.0
2005-08-31 09:55:00,32.11,32.15,32.06,32.11,119900.0,20.6809,20.7066,20.6487,20.6809,119900.0
2005-08-31 10:00:00,32.12,32.12,32.05,32.09,39100.0,20.6873,20.6873,20.6422,20.668,39100.0
2005-08-31 10:05:00,32.08,32.09,32.02,32.03,63100.0,20.6615,20.668,20.6229,20.6293,63100.0
2005-08-31 10:10:00,32.03,32.04,31.9,31.93,42800.0,20.6293,20.6358,20.5456,20.5649,42800.0
2005-08-31 10:15:00,31.94,31.97,31.94,31.96,81300.0,20.5714,20.5907,20.5714,20.5842,81300.0
2005-08-31 10:20:00,31.97,31.99,31.87,31.87,45800.0,20.5907,20.6036,20.5263,20.5263,45800.0
2005-08-31 10:25:00,31.88,31.93,31.88,31.9,21700.0,20.5327,20.5649,20.5327,20.5456,21700.0
2005-08-31 10:30:00,31.91,31.96,31.9,31.93,24400.0,20.552,20.5842,20.5456,20.5649,24400.0
2005-08-31 10:35:00,31.92,32.0,31.91,31.98,25400.0,20.5585,20.61,20.552,20.5971,25400.0
2005-08-31 10:40:00,32.0,32.0,31.91,31.91,18000.0,20.61,20.61,20.552,20.552,18000.0
2005-08-31 10:45:00,31.91,31.94,31.89,31.93,17100.0,20.552,20.5714,20.5392,20.5649,17100.0
2005-08-31 10:50:00,31.94,31.99,31.92,31.96,19700.0,20.5714,20.6036,20.5585,20.5842,19700.0
2005-08-31 10:55:00,31.96,31.96,31.88,31.96,32900.0,20.5842,20.5842,20.5327,20.5842,32900.0
2005-08-31 11:00:00,31.95,31.96,31.92,31.93,18300.0,20.5778,20.5842,20.5585,20.5649,18300.0
2005-08-31 11:05:00,31.91,31.92,31.86,31.9,12600.0,20.552,20.5585,20.5198,20.5456,12600.0
2005-08-31 11:10:00,31.9,31.96,31.89,31.94,13800.0,20.5456,20.5842,20.5392,20.5714,13800.0
2005-08-31 11:15:00,31.94,31.96,31.92,31.96,59600.0,20.5714,20.5842,20.5585,20.5842,59600.0
2005-08-31 11:20:00,31.96,31.99,31.93,31.93,18600.0,20.5842,20.6036,20.5649,20.5649,18600.0
2005-08-31 11:25:00,31.92,31.93,31.86,31.87,17400.0,20.5585,20.5649,20.5198,20.5263,17400.0
2005-08-31 11:30:00,31.87,31.95,31.87,31.93,10600.0,20.5263,20.5778,20.5263,20.5649,10600.0
2005-08-31 11:35:00,31.92,31.95,31.9,31.91,21700.0,20.5585,20.5778,20.5456,20.552,21700.0
2005-08-31 11:40:00,31.9,31.93,31.87,31.93,9600.0,20.5456,20.5649,20.5263,20.5649,9600.0
2005-08-31 11:45:00,31.92,31.92,31.86,31.89,11000.0,20.5585,20.5585,20.5198,20.5392,11000.0
2005-08-31 11:50:00,31.88,31.9,31.88,31.9,14500.0,20.5327,20.5456,20.5327,20.5456,14500.0
2005-08-31 11:55:00,31.88,31.89,31.85,31.86,12800.0,20.5327,20.5392,20.5134,20.5198,12800.0
2005-08-31 12:00:00,31.86,31.87,31.85,31.86,6700.0,20.5198,20.5263,20.5134,20.5198,6700.0
2005-08-31 12:05:00,31.86,31.86,31.77,31.81,20700.0,20.5198,20.5198,20.4619,20.4876,20700.0
2005-08-31 12:10:00,31.81,31.82,31.75,31.79,27700.0,20.4876,20.4941,20.449,20.4748,27700.0
2005-08-31 12:15:00,31.79,31.83,31.79,31.82,25600.0,20.4748,20.5005,20.4748,20.4941,25600.0
2005-08-31 12:20:00,31.83,31.84,31.81,31.82,9900.0,20.5005,20.507,20.4876,20.4941,9900.0
2005-08-31 12:25:00,31.82,31.83,31.8,31.83,15600.0,20.4941,20.5005,20.4812,20.5005,15600.0
2005-08-31 12:30:00,31.83,31.9,31.82,31.88,11900.0,20.5005,20.5456,20.4941,20.5327,11900.0
2005-08-31 12:35:00,31.9,31.9,31.83,31.84,9100.0,20.5456,20.5456,20.5005,20.507,9100.0
2005-08-31 12:40:00,31.84,31.84,31.81,31.82,7900.0,20.507,20.507,20.4876,20.4941,7900.0
2005-08-31 12:45:00,31.82,31.85,31.81,31.82,8300.0,20.4941,20.5134,20.4876,20.4941,8300.0
2005-08-31 12:50:00,31.82,31.88,31.81,31.86,9300.0,20.4941,20.5327,20.4876,20.5198,9300.0
2005-08-31 12:55:00,31.87,31.87,31.83,31.85,5800.0,20.5263,20.5263,20.5005,20.5134,5800.0
2005-08-31 13:00:00,31.84,31.88,31.82,31.88,9200.0,20.507,20.5327,20.4941,20.5327,9200.0
2005-08-31 13:05:00,31.89,31.9,31.87,31.87,5400.0,20.5392,20.5456,20.5263,20.5263,5400.0
2005-08-31 13:10:00,31.88,31.95,31.88,31.95,13000.0,20.5327,20.5778,20.5327,20.5778,13000.0
2005-08-31 13:15:00,31.95,31.98,31.92,31.97,19000.0,20.5778,20.5971,20.5585,20.5907,19000.0
2005-08-31 13:20:00,31.96,31.97,31.92,31.92,6400.0,20.5842,20.5907,20.5585,20.5585,6400.0
2005-08-31 13:25:00,31.93,31.97,31.83,31.97,12800.0,20.5649,20.5907,20.5005,20.5907,12800.0
2005-08-31 13:30:00,31.96,32.0,31.96,31.99,25300.0,20.5842,20.61,20.5842,20.6036,25300.0
2005-08-31 13:35:00,31.98,32.0,31.98,31.99,12000.0,20.5971,20.61,20.5971,20.6036,12000.0
2005-08-31 13:40:00,31.98,32.0,31.97,31.99,7000.0,20.5971,20.61,20.5907,20.6036,7000.0
2005-08-31 13:45:00,31.98,31.98,31.95,31.95,14700.0,20.5971,20.5971,20.5778,20.5778,14700.0
2005-08-31 13:50:00,31.94,32.01,31.94,31.99,17900.0,20.5714,20.6165,20.5714,20.6036,17900.0
2005-08-31 13:55:00,32.0,32.06,31.99,32.04,13900.0,20.61,20.6487,20.6036,20.6358,13900.0
2005-08-31 14:00:00,32.02,32.02,31.97,31.97,4700.0,20.6229,20.6229,20.5907,20.5907,4700.0
2005-08-31 14:05:00,31.97,31.98,31.88,31.9,12700.0,20.5907,20.5971,20.5327,20.5456,12700.0
2005-08-31 14:10:00,31.89,31.95,31.89,31.95,8200.0,20.5392,20.5778,20.5392,20.5778,8200.0
2005-08-31 14:15:00,31.99,31.99,31.92,31.92,6400.0,20.6036,20.6036,20.5585,20.5585,6400.0
2005-08-31 14:20:00,31.91,31.92,31.91,31.91,4100.0,20.552,20.5585,20.552,20.552,4100.0
2005-08-31 14:25:00,31.91,31.98,31.91,31.96,20100.0,20.552,20.5971,20.552,20.5842,20100.0
2005-08-31 14:30:00,31.96,31.97,31.95,31.96,11300.0,20.5842,20.5907,20.5778,20.5842,11300.0
2005-08-31 14:35:00,31.99,31.99,31.96,31.97,7200.0,20.6036,20.6036,20.5842,20.5907,7200.0
2005-08-31 14:40:00,31.97,32.01,31.97,31.99,6400.0,20.5907,20.6165,20.5907,20.6036,6400.0
2005-08-31 14:45:00,32.0,32.0,31.95,31.96,13600.0,20.61,20.61,20.5778,20.5842,13600.0
2005-08-31 14:50:00,31.96,32.0,31.94,32.0,36200.0,20.5842,20.61,20.5714,20.61,36200.0
2005-08-31 14:55:00,31.99,32.05,31.99,32.03,12400.0,20.6036,20.6422,20.6036,20.6293,12400.0
2005-08-31 15:00:00,32.02,32.03,32.0,32.0,9900.0,20.6229,20.6293,20.61,20.61,9900.0
2005-08-31 15:05:00,32.01,32.02,32.0,32.02,13700.0,20.6165,20.6229,20.61,20.6229,13700.0
2005-08-31 15:10:00,32.01,32.05,32.01,32.02,25100.0,20.6165,20.6422,20.6165,20.6229,25100.0
2005-08-31 15:15:00,32.02,32.04,32.02,32.03,12100.0,20.6229,20.6358,20.6229,20.6293,12100.0
2005-08-31 15:20:00,32.03,32.07,32.02,32.06,21400.0,20.6293,20.6551,20.6229,20.6487,21400.0
2005-08-31 15:25:00,32.06,32.08,32.05,32.08,19000.0,20.6487,20.6615,20.6422,20.6615,19000.0
2005-08-31 15:30:00,32.08,32.12,32.08,32.1,55800.0,20.6615,20.6873,20.6615,20.6744,55800.0
2005-08-31 15:35:00,32.1,32.11,32.07,32.07,21500.0,20.6744,20.6809,20.6551,20.6551,21500.0
2005-08-31 15:40:00,32.08,32.1,32.07,32.09,26000.0,20.6615,20.6744,20.6551,20.668,26000.0
2005-08-31 15:45:00,32.09,32.12,32.09,32.11,25600.0,20.668,20.6873,20.668,20.6809,25600.0
2005-08-31 15:50:00,32.13,32.15,32.11,32.12,41900.0,20.6937,20.7066,20.6809,20.6873,41900.0
2005-08-31 15:55:00,32.12,32.16,32.1,32.13,87200.0,20.6873,20.7131,20.6744,20.6937,87200.0
2005-09-01 09:30:00,31.91,31.95,31.88,31.95,141200.0,20.552,20.5778,20.5327,20.5778,141200.0
2005-09-01 09:35:00,31.95,31.98,31.92,31.98,32200.0,20.5778,20.5971,20.5585,20.5971,32200.0
2005-09-01 09:40:00,31.98,32.2,31.97,32.19,93500.0,20.5971,20.7388,20.5907,20.7324,93500.0
2005-09-01 09:45:00,32.16,32.22,32.16,32.19,38400.0,20.7131,20.7517,20.7131,20.7324,38400.0
2005-09-01 09:50:00,32.19,32.2,32.12,32.14,61900.0,20.7324,20.7388,20.6873,20.7002,61900.0
2005-09-01 09:55:00,32.14,32.14,32.09,32.12,26500.0,20.7002,20.7002,20.668,20.6873,26500.0
2005-09-01 10:00:00,32.1,32.1,32.01,32.03,76700.0,20.6744,20.6744,20.6165,20.6293,76700.0
2005-09-01 10:05:00,32.03,32.08,32.02,32.08,38600.0,20.6293,20.6615,20.6229,20.6615,38600.0
2005-09-01 10:10:00,32.08,32.08,32.06,32.06,19500.0,20.6615,20.6615,20.6487,20.6487,19500.0
2005-09-01 10:15:00,32.06,32.09,32.06,32.06,27600.0,20.6487,20.668,20.6487,20.6487,27600.0
2005-09-01 10:20:00,32.06,32.09,32.06,32.07,16800.0,20.6487,20.668,20.6487,20.6551,16800.0
2005-09-01 10:25:00,32.08,32.08,32.05,32.05,25600.0,20.6615,20.6615,20.6422,20.6422,25600.0
2005-09-01 10:30:00,32.06,32.09,32.05,32.08,36100.0,20.6487,20.668,20.6422,20.6615,36100.0
2005-09-01 10:35:00,32.07,32.15,32.07,32.15,10200.0,20.6551,20.7066,20.6551,20.7066,10200.0
2005-09-01 10:40:00,32.15,32.15,32.08,32.1,15400.0,20.7066,20.7066,20.6615,20.6744,15400.0
2005-09-01 10:45:00,32.09,32.14,32.08,32.12,7600.0,20.668,20.7002,20.6615,20.6873,7600.0
2005-09-01 10:50:00,32.12,32.12,32.08,32.08,13200.0,20.6873,20.6873,20.6615,20.6615,13200.0
2005-09-01 10:55:00,32.1,32.15,32.1,32.15,18000.0,20.6744,20.7066,20.6744,20.7066,18000.0
2005-09-01 11:00:00,32.15,32.16,32.08,32.08,9400.0,20.7066,20.7131,20.6615,20.6615,9400.0
2005-09-01 11:05:00,32.1,32.16,32.1,32.16,21900.0,20.6744,20.7131,20.6744,20.7131,21900.0
2005-09-01 11:10:00,32.16,32.19,32.14,32.16,91600.0,20.7131,20.7324,20.7002,20.7131,91600.0
2005-09-01 11:15:00,32.15,32.18,32.12,32.13,13100.0,20.7066,20.7259,20.6873,20.6937,13100.0
2005-09-01 11:20:00,32.13,32.23,32.13,32.23,30400.0,20.6937,20.7581,20.6937,20.7581,30400.0
2005-09-01 11:25:00,32.2,32.23,32.14,32.14,58200.0,20.7388,20.7581,20.7002,20.7002,58200.0
2005-09-01 11:30:00,32.12,32.2,32.12,32.18,29800.0,20.6873,20.7388,20.6873,20.7259,29800.0
2005-09-01 11:35:00,32.18,32.2,32.18,32.2,55300.0,20.7259,20.7388,20.7259,20.7388,55300.0
2005-09-01 11:40:00,32.2,32.27,32.2,32.27,95900.0,20.7388,20.7839,20.7388,20.7839,95900.0
2005-09-01 11:45:00,32.28,32.3,32.22,32.23,39400.0,20.7903,20.8032,20.7517,20.7581,39400.0
2005-09-01 11:50:00,32.24,32.28,32.23,32.24,26200.0,20.7646,20.7903,20.7581,20.7646,26200.0
2005-09-01 11:55:00,32.24,32.26,32.24,32.25,17200.0,20.7646,20.7775,20.7646,20.771,17200.0
2005-09-01 12:00:00,32.25,32.25,32.22,32.25,17300.0,20.771,20.771,20.7517,20.771,17300.0
2005-09-01 12:05:00,32.26,32.27,32.26,32.27,5600.0,20.7775,20.7839,20.7775,20.7839,5600.0
2005-09-01 12:10:00,32.28,32.3,32.25,32.3,333100.0,20.7903,20.8032,20.771,20.8032,333100.0
2005-09-01 12:15:00,32.3,32.33,32.3,32.33,29800.0,20.8032,20.8226,20.8032,20.8226,29800.0
2005-09-01 12:20:00,32.31,32.35,32.31,32.33,287300.0,20.8097,20.8354,20.8097,20.8226,287300.0
2005-09-01 12:25:00,32.32,32.39,32.3,32.39,266400.0,20.8161,20.8612,20.8032,20.8612,266400.0
2005-09-01 12:30:00,32.39,32.39,32.3,32.34,100200.0,20.8612,20.8612,20.8032,20.829,100200.0
2005-09-01 12:35:00,32.33,32.34,32.3,32.32,9500.0,20.8226,20.829,20.8032,20.8161,9500.0
2005-09-01 12:40:00,32.32,32.34,32.32,32.33,7400.0,20.8161,20.829,20.8161,20.8226,7400.0
2005-09-01 12:45:00,32.35,32.36,32.34,32.35,35700.0,20.8354,20.8419,20.829,20.8354,35700.0
2005-09-01 12:50:00,32.34,32.36,32.32,32.32,11700.0,20.829,20.8419,20.8161,20.8161,11700.0
2005-09-01 12:55:00,32.32,32.34,32.3,32.31,14400.0,20.8161,20.829,20.8032,20.8097,14400.0
2005-09-01 13:00:00,32.31,32.33,32.3,32.31,41300.0,20.8097,20.8226,20.8032,20.8097,41300.0
2005-09-01 13:05:00,32.32,32.38,32.3,32.38,17400.0,20.8161,20.8548,20.8032,20.8548,17400.0
2005-09-01 13:10:00,32.39,32.42,32.38,32.4,35200.0,20.8612,20.8805,20.8548,20.8676,35200.0
2005-09-01 13:15:00,32.38,32.4,32.32,32.32,17000.0,20.8548,20.8676,20.8161,20.8161,17000.0
2005-09-01 13:20:00,32.33,32.35,32.31,32.31,10200.0,20.8226,20.8354,20.8097,20.8097,10200.0
2005-09-01 13:25:00,32.32,32.37,32.32,32.36,7500.0,20.8161,20.8483,20.8161,20.8419,7500.0
2005-09-01 13:30:00,32.36,32.37,32.32,32.32,45800.0,20.8419,20.8483,20.8161,20.8161,45800.0
2005-09-01 13:35:00,32.32,32.35,32.31,32.34,206500.0,20.8161,20.8354,20.8097,20.829,206500.0
2005-09-01 13:40:00,32.33,32.34,32.32,32.34,319200.0,20.8226,20.829,20.8161,20.829,319200.0
2005-09-01 13:45:00,32.34,32.35,32.32,32.33,90700.0,20.829,20.8354,20.8161,20.8226,90700.0
2005-09-01 13:50:00,32.33,32.35,32.32,32.34,11300.0,20.8226,20.8354,20.8161,20.829,11300.0
2005-09-01 13:55:00,32.34,32.37,32.34,32.36,29700.0,20.829,20.8483,20.829,20.8419,29700.0
2005-09-01 14:00:00,32.36,32.37,32.35,32.36,30100.0,20.8419,20.8483,20.8354,20.8419,30100.0
2005-09-01 14:05:00,32.36,32.38,32.34,32.37,31600.0,20.8419,20.8548,20.829,20.8483,31600.0
2005-09-01 14:10:00,32.36,32.41,32.36,32.38,35200.0,20.8419,20.8741,20.8419,20.8548,35200.0
2005-09-01 14:15:00,32.37,32.38,32.35,32.36,5700.0,20.8483,20.8548,20.8354,20.8419,5700.0
2005-09-01 14:20:00,32.36,32.4,32.35,32.39,28700.0,20.8419,20.8676,20.8354,20.8612,28700.0
2005-09-01 14:25:00,32.37,32.39,32.36,32.37,17500.0,20.8483,20.8612,20.8419,20.8483,17500.0
2005-09-01 14:30:00,32.38,32.38,32.34,32.37,28200.0,20.8548,20.8548,20.829,20.8483,28200.0
2005-09-01 14:35:00,32.37,32.37,32.35,32.35,40800.0,20.8483,20.8483,20.8354,20.8354,40800.0
2005-09-01 14:40:00,32.35,32.37,32.34,32.34,24400.0,20.8354,20.8483,20.829,20.829,24400.0
2005-09-01 14:45:00,32.34,32.34,32.3,32.3,16400.0,20.829,20.829,20.8032,20.8032,16400.0
2005-09-01 14:50:00,32.3,32.36,32.3,32.36,58500.0,20.8032,20.8419,20.8032,20.8419,58500.0
2005-09-01 14:55:00,32.35,32.36,32.31,32.31,79900.0,20.8354,20.8419,20.8097,20.8097,79900.0
2005-09-01 15:00:00,32.31,32.31,32.25,32.31,71500.0,20.8097,20.8097,20.771,20.8097,71500.0
2005-09-01 15:05:00,32.31,32.32,32.29,32.3,84400.0,20.8097,20.8161,20.7968,20.8032,84400.0
2005-09-01 15:10:00,32.28,32.29,32.25,32.29,23200.0,20.7903,20.7968,20.771,20.7968,23200.0
2005-09-01 15:15:00,32.29,32.29,32.27,32.28,21300.0,20.7968,20.7968,20.7839,20.7903,21300.0
2005-09-01 15:20:00,32.27,32.3,32.27,32.29,25800.0,20.7839,20.8032,20.7839,20.7968,25800.0
2005-09-01 15:25:00,32.29,32.3,32.26,32.26,60300.0,20.7968,20.8032,20.7775,20.7775,60300.0
2005-09-01 15:30:00,32.27,32.27,32.23,32.24,15600.0,20.7839,20.7839,20.7581,20.7646,15600.0
2005-09-01 15:35:00,32.23,32.26,32.23,32.26,30000.0,20.7581,20.7775,20.7581,20.7775,30000.0
2005-09-01 15:40:00,32.26,32.29,32.25,32.25,28900.0,20.7775,20.7968,20.771,20.771,28900.0
2005-09-01 15:45:00,32.24,32.25,32.22,32.25,33800.0,20.7646,20.771,20.7517,20.771,33800.0
2005-09-01 15:50:00,32.25,32.28,32.25,32.28,29500.0,20.771,20.7903,20.771,20.7903,29500.0
2005-09-01 15:55:00,32.27,32.29,32.27,32.27,48900.0,20.7839,20.7968,20.7839,20.7839,48900.0
2005-09-02 09:30:00,32.29,32.4,32.29,32.39,40000.0,20.7968,20.8676,20.7968,20.8612,40000.0
2005-09-02 09:35:00,32.39,32.4,32.25,32.25,12100.0,20.8612,20.8676,20.771,20.771,12100.0
2005-09-02 09:40:00,32.23,32.31,32.23,32.3,19900.0,20.7581,20.8097,20.7581,20.8032,19900.0
2005-09-02 09:45:00,32.29,32.3,32.25,32.3,12200.0,20.7968,20.8032,20.771,20.8032,12200.0
2005-09-02 09:50:00,32.3,32.3,32.26,32.27,19600.0,20.8032,20.8032,20.7775,20.7839,19600.0
2005-09-02 09:55:00,32.27,32.27,32.26,32.26,9500.0,20.7839,20.7839,20.7775,20.7775,9500.0
2005-09-02 10:00:00,32.26,32.29,32.25,32.28,23200.0,20.7775,20.7968,20.771,20.7903,23200.0
2005-09-02 10:05:00,32.28,32.29,32.24,32.24,22500.0,20.7903,20.7968,20.7646,20.7646,22500.0
2005-09-02 10:10:00,32.25,32.27,32.13,32.13,19800.0,20.771,20.7839,20.6937,20.6937,19800.0
2005-09-02 10:15:00,32.13,32.19,32.11,32.19,27300.0,20.6937,20.7324,20.6809,20.7324,27300.0
2005-09-02 10:20:00,32.17,32.19,32.15,32.16,17100.0,20.7195,20.7324,20.7066,20.7131,17100.0
2005-09-02 10:25:00,32.15,32.16,32.13,32.15,23400.0,20.7066,20.7131,20.6937,20.7066,23400.0
2005-09-02 10:30:00,32.17,32.17,32.05,32.07,33900.0,20.7195,20.7195,20.6422,20.6551,33900.0
2005-09-02 10:35:00,32.07,32.13,32.05,32.13,27900.0,20.6551,20.6937,20.6422,20.6937,27900.0
2005-09-02 10:40:00,32.13,32.19,32.1,32.19,28400.0,20.6937,20.7324,20.6744,20.7324,28400.0
2005-09-02 10:45:00,32.14,32.19,32.14,32.16,27600.0,20.7002,20.7324,20.7002,20.7131,27600.0
2005-09-02 10:50:00,32.17,32.17,32.11,32.12,52000.0,20.7195,20.7195,20.6809,20.6873,52000.0
2005-09-02 10:55:00,32.12,32.13,32.1,32.1,9800.0,20.6873,20.6937,20.6744,20.6744,9800.0
2005-09-02 11:00:00,32.1,32.15,32.1,32.11,27400.0,20.6744,20.7066,20.6744,20.6809,27400.0
2005-09-02 11:05:00,32.11,32.15,32.11,32.13,9000.0,20.6809,20.7066,20.6809,20.6937,9000.0
2005-09-02 11:10:00,32.13,32.15,32.1,32.12,16900.0,20.6937,20.7066,20.6744,20.6873,16900.0
2005-09-02 11:15:00,32.12,32.14,32.12,32.13,10700.0,20.6873,20.7002,20.6873,20.6937,10700.0
2005-09-02 11:20:00,32.13,32.13,32.1,32.1,23000.0,20.6937,20.6937,20.6744,20.6744,23000.0
2005-09-02 11:25:00,32.1,32.13,32.1,32.11,15600.0,20.6744,20.6937,20.6744,20.6809,15600.0
2005-09-02 11:30:00,32.11,32.13,32.11,32.12,18200.0,20.6809,20.6937,20.6809,20.6873,18200.0
2005-09-02 11:35:00,32.11,32.12,32.1,32.12,7900.0,20.6809,20.6873,20.6744,20.6873,7900.0
2005-09-02 11:40:00,32.11,32.12,32.1,32.1,15100.0,20.6809,20.6873,20.6744,20.6744,15100.0
2005-09-02 11:45:00,32.1,32.11,32.1,32.1,7300.0,20.6744,20.6809,20.6744,20.6744,7300.0
2005-09-02 11:50:00,32.11,32.12,32.1,32.1,19800.0,20.6809,20.6873,20.6744,20.6744,19800.0
2005-09-02 11:55:00,32.11,32.11,32.07,32.07,70800.0,20.6809,20.6809,20.6551,20.6551,70800.0
2005-09-02 12:00:00,32.07,32.12,32.07,32.1,18100.0,20.6551,20.6873,20.6551,20.6744,18100.0
2005-09-02 12:05:00,32.11,32.14,32.1,32.11,19400.0,20.6809,20.7002,20.6744,20.6809,19400.0
2005-09-02 12:10:00,32.11,32.13,32.1,32.11,21000.0,20.6809,20.6937,20.6744,20.6809,21000.0
2005-09-02 12:15:00,32.11,32.12,32.11,32.11,5100.0,20.6809,20.6873,20.6809,20.6809,5100.0
2005-09-02 12:20:00,32.11,32.13,32.11,32.11,11500.0,20.6809,20.6937,20.6809,20.6809,11500.0
2005-09-02 12:25:00,32.11,32.15,32.1,32.14,13500.0,20.6809,20.7066,20.6744,20.7002,13500.0
2005-09-02 12:30:00,32.14,32.16,32.13,32.16,16100.0,20.7002,20.7131,20.6937,20.7131,16100.0
2005-09-02 12:35:00,32.16,32.16,32.11,32.12,14400.0,20.7131,20.7131,20.6809,20.6873,14400.0
2005-09-02 12:40:00,32.12,32.16,32.11,32.15,8100.0,20.6873,20.7131,20.6809,20.7066,8100.0
2005-09-02 12:45:00,32.15,32.15,32.08,32.13,15800.0,20.7066,20.7066,20.6615,20.6937,15800.0
2005-09-02 12:50:00,32.11,32.16,32.11,32.16,11800.0,20.6809,20.7131,20.6809,20.7131,11800.0
2005-09-02 12:55:00,32.16,32.17,32.13,32.13,11500.0,20.7131,20.7195,20.6937,20.6937,11500.0
2005-09-02 13:00:00,32.13,32.14,32.11,32.13,7300.0,20.6937,20.7002,20.6809,20.6937,7300.0
2005-09-02 13:05:00,32.13,32.16,32.13,32.14,13100.0,20.6937,20.7131,20.6937,20.7002,13100.0
2005-09-02 13:10:00,32.13,32.15,32.13,32.15,6900.0,20.6937,20.7066,20.6937,20.7066,6900.0
2005-09-02 13:15:00,32.14,32.16,32.14,32.15,34300.0,20.7002,20.7131,20.7002,20.7066,34300.0
2005-09-02 13:20:00,32.15,32.18,32.13,32.18,13600.0,20.7066,20.7259,20.6937,20.7259,13600.0
2005-09-02 13:25:00,32.17,32.2,32.16,32.19,15900.0,20.7195,20.7388,20.7131,20.7324,15900.0
2005-09-02 13:30:00,32.19,32.2,32.15,32.17,17900.0,20.7324,20.7388,20.7066,20.7195,17900.0
2005-09-02 13:35:00,32.17,32.19,32.17,32.18,10300.0,20.7195,20.7324,20.7195,20.7259,10300.0
2005-09-02 13:40:00,32.18,32.19,32.17,32.19,16300.0,20.7259,20.7324,20.7195,20.7324,16300.0
2005-09-02 13:45:00,32.18,32.18,32.16,32.16,7300.0,20.7259,20.7259,20.7131,20.7131,7300.0
2005-09-02 13:50:00,32.16,32.2,32.16,32.2,12300.0,20.7131,20.7388,20.7131,20.7388,12300.0
2005-09-02 13:55:00,32.19,32.2,32.18,32.19,5900.0,20.7324,20.7388,20.7259,20.7324,5900.0
2005-09-02 14:00:00,32.19,32.2,32.18,32.19,13800.0,20.7324,20.7388,20.7259,20.7324,13800.0
2005-09-02 14:05:00,32.19,32.19,32.17,32.18,13200.0,20.7324,20.7324,20.7195,20.7259,13200.0
2005-09-02 14:10:00,32.18,32.19,32.18,32.19,10300.0,20.7259,20.7324,20.7259,20.7324,10300.0
2005-09-02 14:15:00,32.18,32.19,32.17,32.18,12200.0,20.7259,20.7324,20.7195,20.7259,12200.0
2005-09-02 14:20:00,32.18,32.18,32.17,32.17,13400.0,20.7259,20.7259,20.7195,20.7195,13400.0
2005-09-02 14:25:00,32.17,32.18,32.17,32.17,11600.0,20.7195,20.7259,20.7195,20.7195,11600.0
2005-09-02 14:30:00,32.17,32.18,32.15,32.16,43600.0,20.7195,20.7259,20.7066,20.7131,43600.0
2005-09-02 14:35:00,32.16,32.16,32.15,32.16,13900.0,20.7131,20.7131,20.7066,20.7131,13900.0
2005-09-02 14:40:00,32.16,32.17,32.16,32.17,11700.0,20.7131,20.7195,20.7131,20.7195,11700.0
2005-09-02 14:45:00,32.16,32.17,32.16,32.16,8100.0,20.7131,20.7195,20.7131,20.7131,8100.0
2005-09-02 14:50:00,32.16,32.18,32.16,32.17,11100.0,20.7131,20.7259,20.7131,20.7195,11100.0
2005-09-02 14:55:00,32.16,32.17,32.16,32.16,19400.0,20.7131,20.7195,20.7131,20.7131,19400.0
2005-09-02 15:00:00,32.17,32.17,32.14,32.14,62300.0,20.7195,20.7195,20.7002,20.7002,62300.0
2005-09-02 15:05:00,32.14,32.14,32.12,32.12,16200.0,20.7002,20.7002,20.6873,20.6873,16200.0
2005-09-02 15:10:00,32.12,32.13,32.1,32.11,10200.0,20.6873,20.6937,20.6744,20.6809,10200.0
2005-09-02 15:15:00,32.1,32.12,32.1,32.12,10200.0,20.6744,20.6873,20.6744,20.6873,10200.0
2005-09-02 15:20:00,32.1,32.11,32.1,32.11,23300.0,20.6744,20.6809,20.6744,20.6809,23300.0
2005-09-02 15:25:00,32.11,32.12,32.11,32.11,8200.0,20.6809,20.6873,20.6809,20.6809,8200.0
2005-09-02 15:30:00,32.11,32.15,32.1,32.15,34600.0,20.6809,20.7066,20.6744,20.7066,34600.0
2005-09-02 15:35:00,32.14,32.15,32.11,32.12,86300.0,20.7002,20.7066,20.6809,20.6873,86300.0
2005-09-02 15:40:00,32.13,32.18,32.13,32.18,29800.0,20.6937,20.7259,20.6937,20.7259,29800.0
2005-09-02 15:45:00,32.18,32.22,32.17,32.21,87200.0,20.7259,20.7517,20.7195,20.7453,87200.0
2005-09-02 15:50:00,32.21,32.21,32.15,32.17,72200.0,20.7453,20.7453,20.7066,20.7195,72200.0
2005-09-02 15:55:00,32.16,32.18,32.15,32.15,43600.0,20.7131,20.7259,20.7066,20.7066,43600.0
2005-09-06 09:30:00,31.9,32.02,31.9,32.02,150100.0,20.5456,20.6229,20.5456,20.6229,150100.0
2005-09-06 09:35:00,32.04,32.14,32.04,32.12,70000.0,20.6358,20.7002,20.6358,20.6873,70000.0
2005-09-06 09:40:00,32.12,32.12,32.06,32.09,78800.0,20.6873,20.6873,20.6487,20.668,78800.0
2005-09-06 09:45:00,32.1,32.14,32.1,32.13,21700.0,20.6744,20.7002,20.6744,20.6937,21700.0
2005-09-06 09:50:00,32.13,32.15,32.11,32.11,27500.0,20.6937,20.7066,20.6809,20.6809,27500.0
2005-09-06 09:55:00,32.11,32.14,32.06,32.14,25300.0,20.6809,20.7002,20.6487,20.7002,25300.0
2005-09-06 10:00:00,32.14,32.17,32.08,32.17,26100.0,20.7002,20.7195,20.6615,20.7195,26100.0
2005-09-06 10:05:00,32.17,32.23,32.15,32.2,33200.0,20.7195,20.7581,20.7066,20.7388,33200.0
2005-09-06 10:10:00,32.2,32.2,32.17,32.17,10100.0,20.7388,20.7388,20.7195,20.7195,10100.0
2005-09-06 10:15:00,32.17,32.23,32.16,32.23,24000.0,20.7195,20.7581,20.7131,20.7581,24000.0
2005-09-06 10:20:00,32.21,32.27,32.2,32.27,21900.0,20.7453,20.7839,20.7388,20.7839,21900.0
2005-09-06 10:25:00,32.28,32.35,32.27,32.35,27800.0,20.7903,20.8354,20.7839,20.8354,27800.0
2005-09-06 10:30:00,32.36,32.43,32.35,32.43,19000.0,20.8419,20.887,20.8354,20.887,19000.0
2005-09-06 10:35:00,32.44,32.44,32.35,32.35,14500.0,20.8934,20.8934,20.8354,20.8354,14500.0
2005-09-06 10:40:00,32.36,32.39,32.3,32.39,17300.0,20.8419,20.8612,20.8032,20.8612,17300.0
2005-09-06 10:45:00,32.38,32.38,32.34,32.35,14300.0,20.8548,20.8548,20.829,20.8354,14300.0
2005-09-06 10:50:00,32.36,32.36,32.31,32.35,20000.0,20.8419,20.8419,20.8097,20.8354,20000.0
2005-09-06 10:55:00,32.35,32.35,32.31,32.34,26800.0,20.8354,20.8354,20.8097,20.829,26800.0
2005-09-06 11:00:00,32.34,32.35,32.31,32.35,21100.0,20.829,20.8354,20.8097,20.8354,21100.0
2005-09-06 11:05:00,32.35,32.44,32.35,32.42,26200.0,20.8354,20.8934,20.8354,20.8805,26200.0
2005-09-06 11:10:00,32.42,32.43,32.41,32.43,36300.0,20.8805,20.887,20.8741,20.887,36300.0
2005-09-06 11:15:00,32.42,32.45,32.41,32.43,34800.0,20.8805,20.8998,20.8741,20.887,34800.0
2005-09-06 11:20:00,32.43,32.47,32.42,32.43,29700.0,20.887,20.9127,20.8805,20.887,29700.0
2005-09-06 11:25:00,32.43,32.48,32.42,32.45,27600.0,20.887,20.9192,20.8805,20.8998,27600.0
2005-09-06 11:30:00,32.45,32.45,32.43,32.43,39500.0,20.8998,20.8998,20.887,20.887,39500.0
2005-09-06 11:35:00,32.42,32.43,32.42,32.43,9800.0,20.8805,20.887,20.8805,20.887,9800.0
2005-09-06 11:40:00,32.43,32.43,32.41,32.41,8800.0,20.887,20.887,20.8741,20.8741,8800.0
2005-09-06 11:45:00,32.42,32.47,32.42,32.45,30600.0,20.8805,20.9127,20.8805,20.8998,30600.0
2005-09-06 11:50:00,32.46,32.47,32.45,32.46,27900.0,20.9063,20.9127,20.8998,20.9063,27900.0
2005-09-06 11:55:00,32.46,32.47,32.44,32.45,65400.0,20.9063,20.9127,20.8934,20.8998,65400.0
2005-09-06 12:00:00,32.44,32.45,32.44,32.45,9500.0,20.8934,20.8998,20.8934,20.8998,9500.0
2005-09-06 12:05:00,32.46,32.47,32.45,32.45,11600.0,20.9063,20.9127,20.8998,20.8998,11600.0
2005-09-06 12:10:00,32.46,32.47,32.45,32.47,12900.0,20.9063,20.9127,20.8998,20.9127,12900.0
2005-09-06 12:15:00,32.46,32.5,32.46,32.49,49000.0,20.9063,20.932,20.9063,20.9256,49000.0
2005-09-06 12:20:00,32.49,32.49,32.45,32.45,26400.0,20.9256,20.9256,20.8998,20.8998,26400.0
2005-09-06 12:25:00,32.46,32.46,32.45,32.46,46000.0,20.9063,20.9063,20.8998,20.9063,46000.0
2005-09-06 12:30:00,32.45,32.46,32.44,32.45,31200.0,20.8998,20.9063,20.8934,20.8998,31200.0
2005-09-06 12:35:00,32.44,32.49,32.44,32.49,52800.0,20.8934,20.9256,20.8934,20.9256,52800.0
2005-09-06 12:40:00,32.49,32.5,32.47,32.5,110400.0,20.9256,20.932,20.9127,20.932,110400.0
2005-09-06 12:45:00,32.5,32.5,32.45,32.45,13900.0,20.932,20.932,20.8998,20.8998,13900.0
2005-09-06 12:50:00,32.45,32.46,32.43,32.45,12900.0,20.8998,20.9063,20.887,20.8998,12900.0
2005-09-06 12:55:00,32.43,32.5,32.43,32.5,77100.0,20.887,20.932,20.887,20.932,77100.0
2005-09-06 13:00:00,32.5,32.5,32.46,32.47,38400.0,20.932,20.932,20.9063,20.9127,38400.0
2005-09-06 13:05:00,32.47,32.48,32.44,32.48,34800.0,20.9127,20.9192,20.8934,20.9192,34800.0
2005-09-06 13:10:00,32.48,32.48,32.45,32.47,30600.0,20.9192,20.9192,20.8998,20.9127,30600.0
2005-09-06 13:15:00,32.46,32.47,32.44,32.45,31400.0,20.9063,20.9127,20.8934,20.8998,31400.0
2005-09-06 13:20:00,32.46,32.46,32.42,32.43,25000.0,20.9063,20.9063,20.8805,20.887,25000.0
2005-09-06 13:25:00,32.42,32.47,32.42,32.47,25300.0,20.8805,20.9127,20.8805,20.9127,25300.0
2005-09-06 13:30:00,32.47,32.48,32.44,32.47,33500.0,20.9127,20.9192,20.8934,20.9127,33500.0
2005-09-06 13:35:00,32.47,32.48,32.44,32.48,17800.0,20.9127,20.9192,20.8934,20.9192,17800.0
2005-09-06 13:40:00,32.47,32.48,32.46,32.47,22100.0,20.9127,20.9192,20.9063,20.9127,22100.0
2005-09-06 13:45:00,32.48,32.49,32.47,32.48,14900.0,20.9192,20.9256,20.9127,20.9192,14900.0
2005-09-06 13:50:00,32.46,32.5,32.45,32.5,117400.0,20.9063,20.932,20.8998,20.932,117400.0
2005-09-06 13:55:00,32.49,32.5,32.46,32.48,83800.0,20.9256,20.932,20.9063,20.9192,83800.0
2005-09-06 14:00:00,32.48,32.5,32.47,32.5,12600.0,20.9192,20.932,20.9127,20.932,12600.0
2005-09-06 14:05:00,32.5,32.52,32.48,32.51,55700.0,20.932,20.9449,20.9192,20.9385,55700.0
2005-09-06 14:10:00,32.52,32.52,32.48,32.48,79500.0,20.9449,20.9449,20.9192,20.9192,79500.0
2005-09-06 14:15:00,32.5,32.51,32.43,32.43,30700.0,20.932,20.9385,20.887,20.887,30700.0
2005-09-06 14:20:00,32.45,32.46,32.43,32.46,12200.0,20.8998,20.9063,20.887,20.9063,12200.0
2005-09-06 14:25:00,32.45,32.47,32.44,32.46,8000.0,20.8998,20.9127,20.8934,20.9063,8000.0
2005-09-06 14:30:00,32.47,32.48,32.46,32.47,14000.0,20.9127,20.9192,20.9063,20.9127,14000.0
2005-09-06 14:35:00,32.46,32.48,32.46,32.48,14500.0,20.9063,20.9192,20.9063,20.9192,14500.0
2005-09-06 14:40:00,32.47,32.48,32.47,32.47,17800.0,20.9127,20.9192,20.9127,20.9127,17800.0
2005-09-06 14:45:00,32.46,32.48,32.43,32.43,16500.0,20.9063,20.9192,20.887,20.887,16500.0
2005-09-06 14:50:00,32.43,32.44,32.42,32.42,11000.0,20.887,20.8934,20.8805,20.8805,11000.0
2005-09-06 14:55:00,32.42,32.44,32.41,32.43,25000.0,20.8805,20.8934,20.8741,20.887,25000.0
2005-09-06 15:00:00,32.43,32.45,32.4,32.4,72400.0,20.887,20.8998,20.8676,20.8676,72400.0
2005-09-06 15:05:00,32.39,32.47,32.39,32.46,45800.0,20.8612,20.9127,20.8612,20.9063,45800.0
2005-09-06 15:10:00,32.46,32.47,32.43,32.46,13900.0,20.9063,20.9127,20.887,20.9063,13900.0
2005-09-06 15:15:00,32.45,32.48,32.45,32.47,29700.0,20.8998,20.9192,20.8998,20.9127,29700.0
2005-09-06 15:20:00,32.47,32.48,32.44,32.46,13700.0,20.9127,20.9192,20.8934,20.9063,13700.0
2005-09-06 15:25:00,32.45,32.47,32.43,32.47,20200.0,20.8998,20.9127,20.887,20.9127,20200.0
2005-09-06 15:30:00,32.47,32.48,32.46,32.48,15200.0,20.9127,20.9192,20.9063,20.9192,15200.0
2005-09-06 15:35:00,32.48,32.48,32.47,32.48,12600.0,20.9192,20.9192,20.9127,20.9192,12600.0
2005-09-06 15:40:00,32.48,32.49,32.47,32.48,24900.0,20.9192,20.9256,20.9127,20.9192,24900.0
2005-09-06 15:45:00,32.48,32.49,32.47,32.47,25500.0,20.9192,20.9256,20.9127,20.9127,25500.0
2005-09-06 15:50:00,32.47,32.48,32.46,32.48,73200.0,20.9127,20.9192,20.9063,20.9192,73200.0
2005-09-06 15:55:00,32.47,32.49,32.47,32.48,53300.0,20.9127,20.9256,20.9127,20.9192,53300.0
2005-09-07 09:30:00,32.28,32.43,32.28,32.43,92900.0,20.7903,20.887,20.7903,20.887,92900.0
2005-09-07 09:35:00,32.43,32.45,32.43,32.45,8900.0,20.887,20.8998,20.887,20.8998,8900.0
2005-09-07 09:40:00,32.43,32.45,32.39,32.4,17700.0,20.887,20.8998,20.8612,20.8676,17700.0
2005-09-07 09:45:00,32.39,32.4,32.35,32.39,31600.0,20.8612,20.8676,20.8354,20.8612,31600.0
2005-09-07 09:50:00,32.4,32.43,32.38,32.39,30500.0,20.8676,20.887,20.8548,20.8612,30500.0
2005-09-07 09:55:00,32.38,32.41,32.38,32.41,31200.0,20.8548,20.8741,20.8548,20.8741,31200.0
2005-09-07 10:00:00,32.42,32.47,32.42,32.46,29700.0,20.8805,20.9127,20.8805,20.9063,29700.0
2005-09-07 10:05:00,32.46,32.46,32.4,32.41,25400.0,20.9063,20.9063,20.8676,20.8741,25400.0
2005-09-07 10:10:00,32.41,32.45,32.4,32.43,23100.0,20.8741,20.8998,20.8676,20.887,23100.0
2005-09-07 10:15:00,32.43,32.46,32.43,32.44,14000.0,20.887,20.9063,20.887,20.8934,14000.0
2005-09-07 10:20:00,32.44,32.44,32.43,32.43,9900.0,20.8934,20.8934,20.887,20.887,9900.0
2005-09-07 10:25:00,32.44,32.45,32.42,32.44,17700.0,20.8934,20.8998,20.8805,20.8934,17700.0
2005-09-07 10:30:00,32.44,32.46,32.43,32.43,21500.0,20.8934,20.9063,20.887,20.887,21500.0
2005-09-07 10:35:00,32.44,32.45,32.43,32.45,23800.0,20.8934,20.8998,20.887,20.8998,23800.0
2005-09-07 10:40:00,32.45,32.5,32.45,32.5,64500.0,20.8998,20.932,20.8998,20.932,64500.0
2005-09-07 10:45:00,32.5,32.53,32.49,32.5,54200.0,20.932,20.9514,20.9256,20.932,54200.0
2005-09-07 10:50:00,32.5,32.58,32.5,32.56,71700.0,20.932,20.9836,20.932,20.9707,71700.0
2005-09-07 10:55:00,32.56,32.56,32.53,32.54,24400.0,20.9707,20.9707,20.9514,20.9578,24400.0
2005-09-07 11:00:00,32.54,32.56,32.52,32.53,33500.0,20.9578,20.9707,20.9449,20.9514,33500.0
2005-09-07 11:05:00,32.53,32.53,32.49,32.51,27000.0,20.9514,20.9514,20.9256,20.9385,27000.0
2005-09-07 11:10:00,32.5,32.52,32.49,32.5,23600.0,20.932,20.9449,20.9256,20.932,23600.0
2005-09-07 11:15:00,32.5,32.52,32.49,32.49,18100.0,20.932,20.9449,20.9256,20.9256,18100.0
2005-09-07 11:20:00,32.5,32.52,32.49,32.52,14300.0,20.932,20.9449,20.9256,20.9449,14300.0
2005-09-07 11:25:00,32.53,32.56,32.51,32.55,51400.0,20.9514,20.9707,20.9385,20.9642,51400.0
2005-09-07 11:30:00,32.55,32.61,32.55,32.57,104700.0,20.9642,21.0029,20.9642,20.9771,104700.0
2005-09-07 11:35:00,32.58,32.6,32.57,32.57,102900.0,20.9836,20.9964,20.9771,20.9771,102900.0
2005-09-07 11:40:00,32.56,32.57,32.55,32.55,18500.0,20.9707,20.9771,20.9642,20.9642,18500.0
2005-09-07 11:45:00,32.56,32.56,32.51,32.51,41800.0,20.9707,20.9707,20.9385,20.9385,41800.0
2005-09-07 11:50:00,32.51,32.53,32.51,32.51,18600.0,20.9385,20.9514,20.9385,20.9385,18600.0
2005-09-07 11:55:00,32.52,32.53,32.52,32.52,14600.0,20.9449,20.9514,20.9449,20.9449,14600.0
2005-09-07 12:00:00,32.52,32.54,32.52,32.54,15000.0,20.9449,20.9578,20.9449,20.9578,15000.0
2005-09-07 12:05:00,32.55,32.56,32.54,32.55,37200.0,20.9642,20.9707,20.9578,20.9642,37200.0
2005-09-07 12:10:00,32.55,32.56,32.54,32.56,23700.0,20.9642,20.9707,20.9578,20.9707,23700.0
2005-09-07 12:15:00,32.56,32.56,32.55,32.56,22300.0,20.9707,20.9707,20.9642,20.9707,22300.0
2005-09-07 12:20:00,32.56,32.57,32.55,32.56,17700.0,20.9707,20.9771,20.9642,20.9707,17700.0
2005-09-07 12:25:00,32.56,32.56,32.55,32.55,14700.0,20.9707,20.9707,20.9642,20.9642,14700.0
2005-09-07 12:30:00,32.56,32.58,32.55,32.58,29700.0,20.9707,20.9836,20.9642,20.9836,29700.0
2005-09-07 12:35:00,32.58,32.58,32.54,32.54,16300.0,20.9836,20.9836,20.9578,20.9578,16300.0
2005-09-07 12:40:00,32.55,32.56,32.54,32.54,21100.0,20.9642,20.9707,20.9578,20.9578,21100.0
2005-09-07 12:45:00,32.55,32.59,32.55,32.56,64800.0,20.9642,20.99,20.9642,20.9707,64800.0
2005-09-07 12:50:00,32.56,32.58,32.56,32.57,19400.0,20.9707,20.9836,20.9707,20.9771,19400.0
2005-09-07 12:55:00,32.57,32.57,32.55,32.55,9600.0,20.9771,20.9771,20.9642,20.9642,9600.0
2005-09-07 13:00:00,32.55,32.55,32.51,32.55,19700.0,20.9642,20.9642,20.9385,20.9642,19700.0
2005-09-07 13:05:00,32.57,32.58,32.53,32.53,9800.0,20.9771,20.9836,20.9514,20.9514,9800.0
2005-09-07 13:10:00,32.54,32.58,32.54,32.56,27000.0,20.9578,20.9836,20.9578,20.9707,27000.0
2005-09-07 13:15:00,32.55,32.57,32.55,32.56,22000.0,20.9642,20.9771,20.9642,20.9707,22000.0
2005-09-07 13:20:00,32.55,32.55,32.53,32.55,19000.0,20.9642,20.9642,20.9514,20.9642,19000.0
2005-09-07 13:25:00,32.55,32.55,32.53,32.54,24700.0,20.9642,20.9642,20.9514,20.9578,24700.0
2005-09-07 13:30:00,32.55,32.55,32.53,32.55,22600.0,20.9642,20.9642,20.9514,20.9642,22600.0
2005-09-07 13:35:00,32.54,32.55,32.53,32.54,8700.0,20.9578,20.9642,20.9514,20.9578,8700.0
2005-09-07 13:40:00,32.54,32.55,32.53,32.54,18900.0,20.9578,20.9642,20.9514,20.9578,18900.0
2005-09-07 13:45:00,32.55,32.55,32.53,32.53,70400.0,20.9642,20.9642,20.9514,20.9514,70400.0
2005-09-07 13:50:00,32.53,32.55,32.53,32.53,58300.0,20.9514,20.9642,20.9514,20.9514,58300.0
2005-09-07 13:55:00,32.54,32.55,32.53,32.54,26700.0,20.9578,20.9642,20.9514,20.9578,26700.0
2005-09-07 14:00:00,32.54,32.54,32.5,32.51,34300.0,20.9578,20.9578,20.932,20.9385,34300.0
2005-09-07 14:05:00,32.5,32.55,32.5,32.54,61500.0,20.932,20.9642,20.932,20.9578,61500.0
2005-09-07 14:10:00,32.54,32.54,32.5,32.51,13300.0,20.9578,20.9578,20.932,20.9385,13300.0
2005-09-07 14:15:00,32.53,32.53,32.49,32.52,24800.0,20.9514,20.9514,20.9256,20.9449,24800.0
2005-09-07 14:20:00,32.53,32.53,32.5,32.52,13200.0,20.9514,20.9514,20.932,20.9449,13200.0
2005-09-07 14:25:00,32.52,32.52,32.5,32.5,67700.0,20.9449,20.9449,20.932,20.932,67700.0
2005-09-07 14:30:00,32.5,32.51,32.5,32.5,52600.0,20.932,20.9385,20.932,20.932,52600.0
2005-09-07 14:35:00,32.5,32.5,32.49,32.5,11600.0,20.932,20.932,20.9256,20.932,11600.0
2005-09-07 14:40:00,32.49,32.5,32.49,32.5,40200.0,20.9256,20.932,20.9256,20.932,40200.0
2005-09-07 14:45:00,32.49,32.5,32.47,32.47,25900.0,20.9256,20.932,20.9127,20.9127,25900.0
2005-09-07 14:50:00,32.47,32.49,32.46,32.48,38700.0,20.9127,20.9256,20.9063,20.9192,38700.0
2005-09-07 14:55:00,32.47,32.5,32.47,32.5,68000.0,20.9127,20.932,20.9127,20.932,68000.0
2005-09-07 15:00:00,32.5,32.5,32.48,32.48,15200.0,20.932,20.932,20.9192,20.9192,15200.0
2005-09-07 15:05:00,32.48,32.5,32.48,32.49,46300.0,20.9192,20.932,20.9192,20.9256,46300.0
2005-09-07 15:10:00,32.49,32.54,32.49,32.54,86000.0,20.9256,20.9578,20.9256,20.9578,86000.0
2005-09-07 15:15:00,32.54,32.54,32.5,32.5,25800.0,20.9578,20.9578,20.932,20.932,25800.0
2005-09-07 15:20:00,32.5,32.52,32.49,32.5,39900.0,20.932,20.9449,20.9256,20.932,39900.0
2005-09-07 15:25:00,32.49,32.5,32.48,32.48,105500.0,20.9256,20.932,20.9192,20.9192,105500.0
2005-09-07 15:30:00,32.48,32.49,32.46,32.48,24200.0,20.9192,20.9256,20.9063,20.9192,24200.0
2005-09-07 15:35:00,32.46,32.47,32.45,32.46,91300.0,20.9063,20.9127,20.8998,20.9063,91300.0
2005-09-07 15:40:00,32.46,32.47,32.44,32.46,170600.0,20.9063,20.9127,20.8934,20.9063,170600.0
2005-09-07 15:45:00,32.46,32.48,32.45,32.47,34800.0,20.9063,20.9192,20.8998,20.9127,34800.0
2005-09-07 15:50:00,32.47,32.48,32.46,32.48,56100.0,20.9127,20.9192,20.9063,20.9192,56100.0
2005-09-07 15:55:00,32.48,32.49,32.47,32.49,121300.0,20.9192,20.9256,20.9127,20.9256,121300.0
2005-09-08 09:30:00,32.44,32.5,32.42,32.5,66400.0,20.8934,20.932,20.8805,20.932,66400.0
2005-09-08 09:35:00,32.5,32.5,32.47,32.47,12700.0,20.932,20.932,20.9127,20.9127,12700.0
2005-09-08 09:40:00,32.48,32.48,32.46,32.46,28900.0,20.9192,20.9192,20.9063,20.9063,28900.0
2005-09-08 09:45:00,32.46,32.48,32.44,32.45,104500.0,20.9063,20.9192,20.8934,20.8998,104500.0
2005-09-08 09:50:00,32.45,32.47,32.45,32.46,86000.0,20.8998,20.9127,20.8998,20.9063,86000.0
2005-09-08 09:55:00,32.46,32.48,32.46,32.48,38700.0,20.9063,20.9192,20.9063,20.9192,38700.0
2005-09-08 10:00:00,32.48,32.49,32.47,32.49,44100.0,20.9192,20.9256,20.9127,20.9256,44100.0
2005-09-08 10:05:00,32.48,32.48,32.47,32.48,31200.0,20.9192,20.9192,20.9127,20.9192,31200.0
2005-09-08 10:10:00,32.48,32.49,32.46,32.47,28900.0,20.9192,20.9256,20.9063,20.9127,28900.0
2005-09-08 10:15:00,32.47,32.48,32.46,32.46,17100.0,20.9127,20.9192,20.9063,20.9063,17100.0
2005-09-08 10:20:00,32.46,32.47,32.45,32.47,33700.0,20.9063,20.9127,20.8998,20.9127,33700.0
2005-09-08 10:25:00,32.47,32.47,32.46,32.46,17500.0,20.9127,20.9127,20.9063,20.9063,17500.0
2005-09-08 10:30:00,32.47,32.5,32.46,32.49,103600.0,20.9127,20.932,20.9063,20.9256,103600.0
2005-09-08 10:35:00,32.5,32.51,32.48,32.48,165000.0,20.932,20.9385,20.9192,20.9192,165000.0
2005-09-08 10:40:00,32.49,32.5,32.49,32.49,93000.0,20.9256,20.932,20.9256,20.9256,93000.0
2005-09-08 10:45:00,32.5,32.5,32.48,32.48,37300.0,20.932,20.932,20.9192,20.9192,37300.0
2005-09-08 10:50:00,32.48,32.49,32.48,32.48,10900.0,20.9192,20.9256,20.9192,20.9192,10900.0
2005-09-08 10:55:00,32.48,32.49,32.47,32.48,20300.0,20.9192,20.9256,20.9127,20.9192,20300.0
2005-09-08 11:00:00,32.48,32.49,32.47,32.47,21600.0,20.9192,20.9256,20.9127,20.9127,21600.0
2005-09-08 11:05:00,32.47,32.51,32.47,32.51,30200.0,20.9127,20.9385,20.9127,20.9385,30200.0
2005-09-08 11:10:00,32.51,32.52,32.49,32.5,21000.0,20.9385,20.9449,20.9256,20.932,21000.0
2005-09-08 11:15:00,32.49,32.55,32.48,32.52,40500.0,20.9256,20.9642,20.9192,20.9449,40500.0
2005-09-08 11:20:00,32.51,32.55,32.51,32.53,129000.0,20.9385,20.9642,20.9385,20.9514,129000.0
2005-09-08 11:25:00,32.52,32.54,32.51,32.51,46900.0,20.9449,20.9578,20.9385,20.9385,46900.0
2005-09-08 11:30:00,32.52,32.52,32.51,32.51,95900.0,20.9449,20.9449,20.9385,20.9385,95900.0
2005-09-08 11:35:00,32.52,32.52,32.49,32.49,17800.0,20.9449,20.9449,20.9256,20.9256,17800.0
2005-09-08 11:40:00,32.48,32.5,32.48,32.49,18700.0,20.9192,20.932,20.9192,20.9256,18700.0
2005-09-08 11:45:00,32.49,32.51,32.49,32.51,31400.0,20.9256,20.9385,20.9256,20.9385,31400.0
2005-09-08 11:50:00,32.51,32.51,32.5,32.5,23500.0,20.9385,20.9385,20.932,20.932,23500.0
2005-09-08 11:55:00,32.5,32.51,32.49,32.5,27600.0,20.932,20.9385,20.9256,20.932,27600.0
2005-09-08 12:00:00,32.49,32.5,32.49,32.49,15400.0,20.9256,20.932,20.9256,20.9256,15400.0
2005-09-08 12:05:00,32.49,32.53,32.49,32.53,37900.0,20.9256,20.9514,20.9256,20.9514,37900.0
2005-09-08 12:10:00,32.53,32.55,32.53,32.53,21700.0,20.9514,20.9642,20.9514,20.9514,21700.0
2005-09-08 12:15:00,32.53,32.54,32.52,32.53,16900.0,20.9514,20.9578,20.9449,20.9514,16900.0
2005-09-08 12:20:00,32.53,32.54,32.52,32.53,22000.0,20.9514,20.9578,20.9449,20.9514,22000.0
2005-09-08 12:25:00,32.52,32.53,32.52,32.53,18200.0,20.9449,20.9514,20.9449,20.9514,18200.0
2005-09-08 12:30:00,32.53,32.54,32.52,32.53,17200.0,20.9514,20.9578,20.9449,20.9514,17200.0
2005-09-08 12:35:00,32.53,32.53,32.51,32.51,19900.0,20.9514,20.9514,20.9385,20.9385,19900.0
2005-09-08 12:40:00,32.51,32.51,32.49,32.49,5500.0,20.9385,20.9385,20.9256,20.9256,5500.0
2005-09-08 12:45:00,32.49,32.5,32.48,32.49,7100.0,20.9256,20.932,20.9192,20.9256,7100.0
2005-09-08 12:50:00,32.49,32.52,32.49,32.5,8800.0,20.9256,20.9449,20.9256,20.932,8800.0
2005-09-08 12:55:00,32.5,32.52,32.49,32.5,2900.0,20.932,20.9449,20.9256,20.932,2900.0
2005-09-08 13:00:00,32.51,32.53,32.5,32.52,29800.0,20.9385,20.9514,20.932,20.9449,29800.0
2005-09-08 13:05:00,32.52,32.53,32.52,32.52,3100.0,20.9449,20.9514,20.9449,20.9449,3100.0
2005-09-08 13:10:00,32.53,32.54,32.52,32.54,7300.0,20.9514,20.9578,20.9449,20.9578,7300.0
2005-09-08 13:15:00,32.53,32.54,32.52,32.52,9600.0,20.9514,20.9578,20.9449,20.9449,9600.0
2005-09-08 13:20:00,32.52,32.53,32.51,32.52,2900.0,20.9449,20.9514,20.9385,20.9449,2900.0
2005-09-08 13:25:00,32.52,32.53,32.5,32.51,9300.0,20.9449,20.9514,20.932,20.9385,9300.0
2005-09-08 13:30:00,32.51,32.53,32.51,32.52,11600.0,20.9385,20.9514,20.9385,20.9449,11600.0
2005-09-08 13:35:00,32.52,32.54,32.52,32.52,9400.0,20.9449,20.9578,20.9449,20.9449,9400.0
2005-09-08 13:40:00,32.53,32.55,32.52,32.53,13100.0,20.9514,20.9642,20.9449,20.9514,13100.0
2005-09-08 13:45:00,32.53,32.53,32.48,32.49,19500.0,20.9514,20.9514,20.9192,20.9256,19500.0
2005-09-08 13:50:00,32.48,32.48,32.43,32.43,34900.0,20.9192,20.9192,20.887,20.887,34900.0
2005-09-08 13:55:00,32.43,32.44,32.36,32.37,56100.0,20.887,20.8934,20.8419,20.8483,56100.0
2005-09-08 14:00:00,32.36,32.38,32.35,32.38,30300.0,20.8419,20.8548,20.8354,20.8548,30300.0
2005-09-08 14:05:00,32.37,32.39,32.33,32.34,37500.0,20.8483,20.8612,20.8226,20.829,37500.0
2005-09-08 14:10:00,32.34,32.37,32.33,32.36,29000.0,20.829,20.8483,20.8226,20.8419,29000.0
2005-09-08 14:15:00,32.36,32.38,32.29,32.29,97500.0,20.8419,20.8548,20.7968,20.7968,97500.0
2005-09-08 14:20:00,32.3,32.31,32.23,32.23,52900.0,20.8032,20.8097,20.7581,20.7581,52900.0
2005-09-08 14:25:00,32.24,32.25,32.23,32.25,13100.0,20.7646,20.771,20.7581,20.771,13100.0
2005-09-08 14:30:00,32.23,32.25,32.19,32.22,68700.0,20.7581,20.771,20.7324,20.7517,68700.0
2005-09-08 14:35:00,32.21,32.23,32.19,32.2,36000.0,20.7453,20.7581,20.7324,20.7388,36000.0
2005-09-08 14:40:00,32.2,32.2,32.16,32.18,40300.0,20.7388,20.7388,20.7131,20.7259,40300.0
2005-09-08 14:45:00,32.18,32.2,32.17,32.19,44100.0,20.7259,20.7388,20.7195,20.7324,44100.0
2005-09-08 14:50:00,32.19,32.22,32.18,32.2,38900.0,20.7324,20.7517,20.7259,20.7388,38900.0
2005-09-08 14:55:00,32.19,32.19,32.13,32.14,89600.0,20.7324,20.7324,20.6937,20.7002,89600.0
2005-09-08 15:00:00,32.13,32.13,32.05,32.05,73600.0,20.6937,20.6937,20.6422,20.6422,73600.0
2005-09-08 15:05:00,32.05,32.06,32.01,32.03,60100.0,20.6422,20.6487,20.6165,20.6293,60100.0
2005-09-08 15:10:00,32.02,32.03,31.97,31.97,73300.0,20.6229,20.6293,20.5907,20.5907,73300.0
2005-09-08 15:15:00,31.97,32.02,31.95,32.02,101700.0,20.5907,20.6229,20.5778,20.6229,101700.0
2005-09-08 15:20:00,32.01,32.07,32.01,32.07,69700.0,20.6165,20.6551,20.6165,20.6551,69700.0
2005-09-08 15:25:00,32.07,32.21,32.06,32.2,72300.0,20.6551,20.7453,20.6487,20.7388,72300.0
2005-09-08 15:30:00,32.2,32.26,32.2,32.25,51300.0,20.7388,20.7775,20.7388,20.771,51300.0
2005-09-08 15:35:00,32.26,32.29,32.26,32.28,60300.0,20.7775,20.7968,20.7775,20.7903,60300.0
2005-09-08 15:40:00,32.28,32.31,32.28,32.28,25700.0,20.7903,20.8097,20.7903,20.7903,25700.0
2005-09-08 15:45:00,32.28,32.29,32.24,32.24,61000.0,20.7903,20.7968,20.7646,20.7646,61000.0
2005-09-08 15:50:00,32.24,32.25,32.2,32.23,149300.0,20.7646,20.771,20.7388,20.7581,149300.0
2005-09-08 15:55:00,32.23,32.29,32.2,32.2,159800.0,20.7581,20.7968,20.7388,20.7388,159800.0
2005-09-09 09:30:00,32.18,32.22,32.15,32.22,44800.0,20.7259,20.7517,20.7066,20.7517,44800.0
2005-09-09 09:35:00,32.21,32.3,32.12,32.29,64500.0,20.7453,20.8032,20.6873,20.7968,64500.0
2005-09-09 09:40:00,32.29,32.37,32.29,32.36,33100.0,20.7968,20.8483,20.7968,20.8419,33100.0
2005-09-09 09:45:00,32.36,32.42,32.33,32.4,119700.0,20.8419,20.8805,20.8226,20.8676,119700.0
2005-09-09 09:50:00,32.4,32.44,32.38,32.44,43900.0,20.8676,20.8934,20.8548,20.8934,43900.0
2005-09-09 09:55:00,32.42,32.45,32.42,32.44,25300.0,20.8805,20.8998,20.8805,20.8934,25300.0
2005-09-09 10:00:00,32.44,32.48,32.44,32.46,38000.0,20.8934,20.9192,20.8934,20.9063,38000.0
2005-09-09 10:05:00,32.47,32.48,32.45,32.45,54100.0,20.9127,20.9192,20.8998,20.8998,54100.0
2005-09-09 10:10:00,32.45,32.5,32.45,32.49,31200.0,20.8998,20.932,20.8998,20.9256,31200.0
2005-09-09 10:15:00,32.49,32.55,32.48,32.55,19000.0,20.9256,20.9642,20.9192,20.9642,19000.0
2005-09-09 10:20:00,32.57,32.59,32.57,32.58,24900.0,20.9771,20.99,20.9771,20.9836,24900.0
2005-09-09 10:25:00,32.57,32.62,32.57,32.61,68600.0,20.9771,21.0093,20.9771,21.0029,68600.0
2005-09-09 10:30:00,32.63,32.68,32.63,32.64,112000.0,21.0158,21.048,21.0158,21.0222,112000.0
2005-09-09 10:35:00,32.64,32.68,32.64,32.65,37200.0,21.0222,21.048,21.0222,21.0287,37200.0
2005-09-09 10:40:00,32.65,32.65,32.6,32.6,31500.0,21.0287,21.0287,20.9964,20.9964,31500.0
2005-09-09 10:45:00,32.6,32.6,32.56,32.58,67600.0,20.9964,20.9964,20.9707,20.9836,67600.0
2005-09-09 10:50:00,32.59,32.6,32.55,32.56,50400.0,20.99,20.9964,20.9642,20.9707,50400.0
2005-09-09 10:55:00,32.55,32.56,32.52,32.55,16600.0,20.9642,20.9707,20.9449,20.9642,16600.0
2005-09-09 11:00:00,32.54,32.57,32.49,32.49,16500.0,20.9578,20.9771,20.9256,20.9256,16500.0
2005-09-09 11:05:00,32.49,32.49,32.47,32.48,6900.0,20.9256,20.9256,20.9127,20.9192,6900.0
2005-09-09 11:10:00,32.47,32.5,32.45,32.45,18200.0,20.9127,20.932,20.8998,20.8998,18200.0
2005-09-09 11:15:00,32.44,32.45,32.39,32.4,46200.0,20.8934,20.8998,20.8612,20.8676,46200.0
2005-09-09 11:20:00,32.4,32.42,32.39,32.4,47900.0,20.8676,20.8805,20.8612,20.8676,47900.0
2005-09-09 11:25:00,32.41,32.41,32.39,32.39,30500.0,20.8741,20.8741,20.8612,20.8612,30500.0
2005-09-09 11:30:00,32.39,32.4,32.37,32.38,36600.0,20.8612,20.8676,20.8483,20.8548,36600.0
2005-09-09 11:35:00,32.38,32.39,32.37,32.38,30100.0,20.8548,20.8612,20.8483,20.8548,30100.0
2005-09-09 11:40:00,32.38,32.41,32.37,32.41,38500.0,20.8548,20.8741,20.8483,20.8741,38500.0
2005-09-09 11:45:00,32.41,32.44,32.4,32.43,9800.0,20.8741,20.8934,20.8676,20.887,9800.0
2005-09-09 11:50:00,32.44,32.47,32.44,32.47,9000.0,20.8934,20.9127,20.8934,20.9127,9000.0
2005-09-09 11:55:00,32.47,32.5,32.46,32.49,8600.0,20.9127,20.932,20.9063,20.9256,8600.0
2005-09-09 12:00:00,32.49,32.53,32.48,32.52,16300.0,20.9256,20.9514,20.9192,20.9449,16300.0
2005-09-09 12:05:00,32.52,32.55,32.52,32.55,13500.0,20.9449,20.9642,20.9449,20.9642,13500.0
2005-09-09 12:10:00,32.55,32.56,32.54,32.56,37100.0,20.9642,20.9707,20.9578,20.9707,37100.0
2005-09-09 12:15:00,32.56,32.56,32.55,32.56,3500.0,20.9707,20.9707,20.9642,20.9707,3500.0
2005-09-09 12:20:00,32.56,32.58,32.55,32.57,12900.0,20.9707,20.9836,20.9642,20.9771,12900.0
2005-09-09 12:25:00,32.57,32.58,32.57,32.58,6700.0,20.9771,20.9836,20.9771,20.9836,6700.0
2005-09-09 12:30:00,32.57,32.58,32.55,32.56,16400.0,20.9771,20.9836,20.9642,20.9707,16400.0
2005-09-09 12:35:00,32.56,32.57,32.54,32.56,25900.0,20.9707,20.9771,20.9578,20.9707,25900.0
2005-09-09 12:40:00,32.56,32.57,32.56,32.56,5800.0,20.9707,20.9771,20.9707,20.9707,5800.0
2005-09-09 12:45:00,32.56,32.56,32.54,32.55,11200.0,20.9707,20.9707,20.9578,20.9642,11200.0
2005-09-09 12:50:00,32.55,32.55,32.54,32.55,5700.0,20.9642,20.9642,20.9578,20.9642,5700.0
2005-09-09 12:55:00,32.55,32.55,32.53,32.55,11300.0,20.9642,20.9642,20.9514,20.9642,11300.0
2005-09-09 13:00:00,32.54,32.57,32.54,32.56,14600.0,20.9578,20.9771,20.9578,20.9707,14600.0
2005-09-09 13:05:00,32.56,32.56,32.54,32.55,10600.0,20.9707,20.9707,20.9578,20.9642,10600.0
2005-09-09 13:10:00,32.55,32.56,32.55,32.55,12000.0,20.9642,20.9707,20.9642,20.9642,12000.0
2005-09-09 13:15:00,32.56,32.56,32.55,32.56,15400.0,20.9707,20.9707,20.9642,20.9707,15400.0
2005-09-09 13:20:00,32.56,32.58,32.56,32.58,25400.0,20.9707,20.9836,20.9707,20.9836,25400.0
2005-09-09 13:25:00,32.57,32.58,32.56,32.57,7700.0,20.9771,20.9836,20.9707,20.9771,7700.0
2005-09-09 13:30:00,32.57,32.58,32.54,32.54,7900.0,20.9771,20.9836,20.9578,20.9578,7900.0
2005-09-09 13:35:00,32.54,32.55,32.53,32.54,6900.0,20.9578,20.9642,20.9514,20.9578,6900.0
2005-09-09 13:40:00,32.54,32.55,32.53,32.55,5400.0,20.9578,20.9642,20.9514,20.9642,5400.0
2005-09-09 13:45:00,32.55,32.58,32.54,32.58,9900.0,20.9642,20.9836,20.9578,20.9836,9900.0
2005-09-09 13:50:00,32.58,32.58,32.56,32.58,8800.0,20.9836,20.9836,20.9707,20.9836,8800.0
2005-09-09 13:55:00,32.58,32.58,32.55,32.56,18900.0,20.9836,20.9836,20.9642,20.9707,18900.0
2005-09-09 14:00:00,32.57,32.57,32.56,32.57,9200.0,20.9771,20.9771,20.9707,20.9771,9200.0
2005-09-09 14:05:00,32.57,32.61,32.56,32.61,62400.0,20.9771,21.0029,20.9707,21.0029,62400.0
2005-09-09 14:10:00,32.61,32.62,32.6,32.6,19800.0,21.0029,21.0093,20.9964,20.9964,19800.0
2005-09-09 14:15:00,32.6,32.61,32.59,32.6,13900.0,20.9964,21.0029,20.99,20.9964,13900.0
2005-09-09 14:20:00,32.6,32.61,32.59,32.6,43000.0,20.9964,21.0029,20.99,20.9964,43000.0
2005-09-09 14:25:00,32.6,32.64,32.59,32.63,63800.0,20.9964,21.0222,20.99,21.0158,63800.0
2005-09-09 14:30:00,32.63,32.64,32.63,32.64,15900.0,21.0158,21.0222,21.0158,21.0222,15900.0
2005-09-09 14:35:00,32.63,32.65,32.62,32.62,17100.0,21.0158,21.0287,21.0093,21.0093,17100.0
2005-09-09 14:40:00,32.62,32.63,32.61,32.62,23300.0,21.0093,21.0158,21.0029,21.0093,23300.0
2005-09-09 14:45:00,32.63,32.65,32.61,32.63,44100.0,21.0158,21.0287,21.0029,21.0158,44100.0
2005-09-09 14:50:00,32.64,32.65,32.63,32.63,6400.0,21.0222,21.0287,21.0158,21.0158,6400.0
2005-09-09 14:55:00,32.62,32.65,32.62,32.62,12900.0,21.0093,21.0287,21.0093,21.0093,12900.0
2005-09-09 15:00:00,32.63,32.64,32.6,32.6,15200.0,21.0158,21.0222,20.9964,20.9964,15200.0
2005-09-09 15:05:00,32.6,32.61,32.58,32.59,13500.0,20.9964,21.0029,20.9836,20.99,13500.0
2005-09-09 15:10:00,32.59,32.6,32.59,32.6,16100.0,20.99,20.9964,20.99,20.9964,16100.0
2005-09-09 15:15:00,32.6,32.63,32.6,32.63,24800.0,20.9964,21.0158,20.9964,21.0158,24800.0
2005-09-09 15:20:00,32.62,32.66,32.62,32.64,21000.0,21.0093,21.0351,21.0093,21.0222,21000.0
2005-09-09 15:25:00,32.63,32.64,32.61,32.63,23800.0,21.0158,21.0222,21.0029,21.0158,23800.0
2005-09-09 15:30:00,32.63,32.63,32.6,32.62,18700.0,21.0158,21.0158,20.9964,21.0093,18700.0
2005-09-09 15:35:00,32.62,32.62,32.6,32.6,42100.0,21.0093,21.0093,20.9964,20.9964,42100.0
2005-09-09 15:40:00,32.61,32.61,32.59,32.6,32000.0,21.0029,21.0029,20.99,20.9964,32000.0
2005-09-09 15:45:00,32.6,32.62,32.6,32.61,39000.0,20.9964,21.0093,20.9964,21.0029,39000.0
2005-09-09 15:50:00,32.6,32.61,32.59,32.59,75200.0,20.9964,21.0029,20.99,20.99,75200.0
2005-09-09 15:55:00,32.6,32.65,32.59,32.64,28800.0,20.9964,21.0287,20.99,21.0222,28800.0
2005-09-12 09:30:00,32.78,32.8,32.65,32.78,156900.0,21.1124,21.1253,21.0287,21.1124,156900.0
2005-09-12 09:35:00,32.78,32.94,32.78,32.92,39500.0,21.1124,21.2154,21.1124,21.2025,39500.0
2005-09-12 09:40:00,32.94,32.99,32.91,32.99,75300.0,21.2154,21.2476,21.1961,21.2476,75300.0
2005-09-12 09:45:00,32.98,32.99,32.97,32.99,149400.0,21.2412,21.2476,21.2348,21.2476,149400.0
2005-09-12 09:50:00,32.99,33.03,32.99,33.03,175900.0,21.2476,21.2734,21.2476,21.2734,175900.0
2005-09-12 09:55:00,33.04,33.22,33.03,33.22,40500.0,21.2798,21.3958,21.2734,21.3958,40500.0
2005-09-12 10:00:00,33.22,33.34,33.21,33.28,108800.0,21.3958,21.4731,21.3893,21.4344,108800.0
2005-09-12 10:05:00,33.28,33.3,33.23,33.25,130000.0,21.4344,21.4473,21.4022,21.4151,130000.0
2005-09-12 10:10:00,33.25,33.25,33.02,33.04,70400.0,21.4151,21.4151,21.267,21.2798,70400.0
2005-09-12 10:15:00,33.03,33.05,33.0,33.0,109000.0,21.2734,21.2863,21.2541,21.2541,109000.0
2005-09-12 10:20:00,33.01,33.13,32.94,33.12,43100.0,21.2605,21.3378,21.2154,21.3314,43100.0
2005-09-12 10:25:00,33.12,33.13,33.1,33.13,39500.0,21.3314,21.3378,21.3185,21.3378,39500.0
2005-09-12 10:30:00,33.14,33.16,33.11,33.13,69200.0,21.3442,21.3571,21.3249,21.3378,69200.0
2005-09-12 10:35:00,33.13,33.13,33.05,33.08,36600.0,21.3378,21.3378,21.2863,21.3056,36600.0
2005-09-12 10:40:00,33.08,33.1,33.05,33.06,27500.0,21.3056,21.3185,21.2863,21.2927,27500.0
2005-09-12 10:45:00,33.06,33.12,33.05,33.12,29200.0,21.2927,21.3314,21.2863,21.3314,29200.0
2005-09-12 10:50:00,33.11,33.15,33.11,33.14,94000.0,21.3249,21.3507,21.3249,21.3442,94000.0
2005-09-12 10:55:00,33.14,33.19,33.1,33.19,52000.0,21.3442,21.3764,21.3185,21.3764,52000.0
2005-09-12 11:00:00,33.19,33.23,33.1,33.17,64300.0,21.3764,21.4022,21.3185,21.3636,64300.0
2005-09-12 11:05:00,33.17,33.18,33.1,33.15,50100.0,21.3636,21.37,21.3185,21.3507,50100.0
2005-09-12 11:10:00,33.16,33.17,33.1,33.14,58200.0,21.3571,21.3636,21.3185,21.3442,58200.0
2005-09-12 11:15:00,33.14,33.15,33.1,33.11,58700.0,21.3442,21.3507,21.3185,21.3249,58700.0
2005-09-12 11:20:00,33.12,33.12,33.07,33.08,39500.0,21.3314,21.3314,21.2992,21.3056,39500.0
2005-09-12 11:25:00,33.09,33.14,33.08,33.14,62700.0,21.312,21.3442,21.3056,21.3442,62700.0
2005-09-12 11:30:00,33.14,33.15,33.12,33.13,42400.0,21.3442,21.3507,21.3314,21.3378,42400.0
2005-09-12 11:35:00,33.12,33.13,33.11,33.12,35700.0,21.3314,21.3378,21.3249,21.3314,35700.0
2005-09-12 11:40:00,33.12,33.13,33.11,33.12,33300.0,21.3314,21.3378,21.3249,21.3314,33300.0
2005-09-12 11:45:00,33.11,33.17,33.11,33.17,42900.0,21.3249,21.3636,21.3249,21.3636,42900.0
2005-09-12 11:50:00,33.17,33.19,33.15,33.18,33800.0,21.3636,21.3764,21.3507,21.37,33800.0
2005-09-12 11:55:00,33.19,33.21,33.18,33.19,51900.0,21.3764,21.3893,21.37,21.3764,51900.0
2005-09-12 12:00:00,33.19,33.2,33.19,33.19,19600.0,21.3764,21.3829,21.3764,21.3764,19600.0
2005-09-12 12:05:00,33.2,33.22,33.19,33.22,10500.0,21.3829,21.3958,21.3764,21.3958,10500.0
2005-09-12 12:10:00,33.21,33.24,33.21,33.24,13800.0,21.3893,21.4086,21.3893,21.4086,13800.0
2005-09-12 12:15:00,33.24,33.31,33.23,33.3,41900.0,21.4086,21.4537,21.4022,21.4473,41900.0
2005-09-12 12:20:00,33.29,33.34,33.29,33.34,30100.0,21.4409,21.4731,21.4409,21.4731,30100.0
2005-09-12 12:25:00,33.34,33.4,33.33,33.38,59900.0,21.4731,21.5117,21.4666,21.4988,59900.0
2005-09-12 12:30:00,33.38,33.4,33.37,33.38,118100.0,21.4988,21.5117,21.4924,21.4988,118100.0
2005-09-12 12:35:00,33.38,33.39,33.35,33.36,59500.0,21.4988,21.5053,21.4795,21.4859,59500.0
2005-09-12 12:40:00,33.35,33.36,33.3,33.31,33500.0,21.4795,21.4859,21.4473,21.4537,33500.0
2005-09-12 12:45:00,33.3,33.31,33.26,33.26,20000.0,21.4473,21.4537,21.4215,21.4215,20000.0
2005-09-12 12:50:00,33.26,33.27,33.23,33.23,67400.0,21.4215,21.428,21.4022,21.4022,67400.0
2005-09-12 12:55:00,33.22,33.23,33.2,33.2,26000.0,21.3958,21.4022,21.3829,21.3829,26000.0
2005-09-12 13:00:00,33.2,33.21,33.17,33.17,30600.0,21.3829,21.3893,21.3636,21.3636,30600.0
2005-09-12 13:05:00,33.17,33.18,33.15,33.16,59200.0,21.3636,21.37,21.3507,21.3571,59200.0
2005-09-12 13:10:00,33.16,33.16,33.12,33.13,55600.0,21.3571,21.3571,21.3314,21.3378,55600.0
2005-09-12 13:15:00,33.12,33.17,33.1,33.15,48400.0,21.3314,21.3636,21.3185,21.3507,48400.0
2005-09-12 13:20:00,33.15,33.17,33.13,33.14,31800.0,21.3507,21.3636,21.3378,21.3442,31800.0
2005-09-12 13:25:00,33.14,33.14,33.1,33.11,20500.0,21.3442,21.3442,21.3185,21.3249,20500.0
2005-09-12 13:30:00,33.11,33.12,33.03,33.06,38400.0,21.3249,21.3314,21.2734,21.2927,38400.0
2005-09-12 13:35:00,33.06,33.08,32.95,33.01,92200.0,21.2927,21.3056,21.2219,21.2605,92200.0
2005-09-12 13:40:00,33.01,33.02,32.98,32.98,27000.0,21.2605,21.267,21.2412,21.2412,27000.0
2005-09-12 13:45:00,32.98,32.99,32.97,32.98,26500.0,21.2412,21.2476,21.2348,21.2412,26500.0
2005-09-12 13:50:00,32.97,33.02,32.97,32.99,69800.0,21.2348,21.267,21.2348,21.2476,69800.0
2005-09-12 13:55:00,32.99,33.01,32.96,32.99,37700.0,21.2476,21.2605,21.2283,21.2476,37700.0
2005-09-12 14:00:00,32.99,33.03,32.99,33.01,30800.0,21.2476,21.2734,21.2476,21.2605,30800.0
2005-09-12 14:05:00,33.02,33.02,32.98,33.01,98200.0,21.267,21.267,21.2412,21.2605,98200.0
2005-09-12 14:10:00,33.01,33.04,33.0,33.03,46800.0,21.2605,21.2798,21.2541,21.2734,46800.0
2005-09-12 14:15:00,33.03,33.07,33.03,33.06,34400.0,21.2734,21.2992,21.2734,21.2927,34400.0
2005-09-12 14:20:00,33.06,33.07,33.04,33.05,42900.0,21.2927,21.2992,21.2798,21.2863,42900.0
2005-09-12 14:25:00,33.05,33.07,33.04,33.05,30100.0,21.2863,21.2992,21.2798,21.2863,30100.0
2005-09-12 14:30:00,33.05,33.08,33.04,33.06,48200.0,21.2863,21.3056,21.2798,21.2927,48200.0
2005-09-12 14:35:00,33.06,33.12,33.06,33.1,58500.0,21.2927,21.3314,21.2927,21.3185,58500.0
2005-09-12 14:40:00,33.1,33.16,33.09,33.16,39300.0,21.3185,21.3571,21.312,21.3571,39300.0
2005-09-12 14:45:00,33.16,33.29,33.16,33.27,62400.0,21.3571,21.4409,21.3571,21.428,62400.0
2005-09-12 14:50:00,33.27,33.27,33.23,33.25,99500.0,21.428,21.428,21.4022,21.4151,99500.0
2005-09-12 14:55:00,33.25,33.31,33.21,33.24,112800.0,21.4151,21.4537,21.3893,21.4086,112800.0
2005-09-12 15:00:00,33.24,33.3,33.24,33.28,46400.0,21.4086,21.4473,21.4086,21.4344,46400.0
2005-09-12 15:05:00,33.27,33.28,33.24,33.24,57800.0,21.428,21.4344,21.4086,21.4086,57800.0
2005-09-12 15:10:00,33.23,33.32,33.23,33.3,51600.0,21.4022,21.4602,21.4022,21.4473,51600.0
2005-09-12 15:15:00,33.31,33.35,33.3,33.34,45700.0,21.4537,21.4795,21.4473,21.4731,45700.0
2005-09-12 15:20:00,33.34,33.36,33.34,33.35,110000.0,21.4731,21.4859,21.4731,21.4795,110000.0
2005-09-12 15:25:00,33.35,33.36,33.34,33.35,88400.0,21.4795,21.4859,21.4731,21.4795,88400.0
2005-09-12 15:30:00,33.36,33.4,33.35,33.4,64800.0,21.4859,21.5117,21.4795,21.5117,64800.0
2005-09-12 15:35:00,33.4,33.41,33.37,33.37,92000.0,21.5117,21.5181,21.4924,21.4924,92000.0
2005-09-12 15:40:00,33.37,33.37,33.32,33.33,70200.0,21.4924,21.4924,21.4602,21.4666,70200.0
2005-09-12 15:45:00,33.32,33.45,33.27,33.42,150600.0,21.4602,21.5439,21.428,21.5246,150600.0
2005-09-12 15:50:00,33.43,33.43,33.31,33.34,146400.0,21.531,21.531,21.4537,21.4731,146400.0
2005-09-12 15:55:00,33.34,33.39,33.33,33.34,132200.0,21.4731,21.5053,21.4666,21.4731,132200.0
2005-09-13 09:30:00,32.95,33.08,32.95,33.0,311800.0,21.2219,21.3056,21.2219,21.2541,311800.0
2005-09-13 09:35:00,33.01,33.09,32.95,33.07,193600.0,21.2605,21.312,21.2219,21.2992,193600.0
2005-09-13 09:40:00,33.09,33.09,33.03,33.05,36000.0,21.312,21.312,21.2734,21.2863,36000.0
2005-09-13 09:45:00,33.05,33.08,33.05,33.08,67100.0,21.2863,21.3056,21.2863,21.3056,67100.0
2005-09-13 09:50:00,33.1,33.12,33.08,33.1,115100.0,21.3185,21.3314,21.3056,21.3185,115100.0
2005-09-13 09:55:00,33.1,33.15,33.1,33.14,37700.0,21.3185,21.3507,21.3185,21.3442,37700.0
2005-09-13 10:00:00,33.13,33.13,33.1,33.11,32700.0,21.3378,21.3378,21.3185,21.3249,32700.0
2005-09-13 10:05:00,33.11,33.17,33.1,33.1,134100.0,21.3249,21.3636,21.3185,21.3185,134100.0
2005-09-13 10:10:00,33.13,33.18,33.12,33.18,37200.0,21.3378,21.37,21.3314,21.37,37200.0
2005-09-13 10:15:00,33.18,33.19,33.12,33.13,87200.0,21.37,21.3764,21.3314,21.3378,87200.0
2005-09-13 10:20:00,33.14,33.14,33.06,33.1,43800.0,21.3442,21.3442,21.2927,21.3185,43800.0
2005-09-13 10:25:00,33.1,33.12,33.08,33.1,115400.0,21.3185,21.3314,21.3056,21.3185,115400.0
2005-09-13 10:30:00,33.1,33.1,33.06,33.06,296100.0,21.3185,21.3185,21.2927,21.2927,296100.0
2005-09-13 10:35:00,33.06,33.1,33.06,33.1,46700.0,21.2927,21.3185,21.2927,21.3185,46700.0
2005-09-13 10:40:00,33.1,33.1,33.08,33.1,4900.0,21.3185,21.3185,21.3056,21.3185,4900.0
2005-09-13 10:45:00,33.1,33.1,33.08,33.08,49300.0,21.3185,21.3185,21.3056,21.3056,49300.0
2005-09-13 10:50:00,33.08,33.1,33.06,33.06,123800.0,21.3056,21.3185,21.2927,21.2927,123800.0
2005-09-13 10:55:00,33.07,33.09,33.06,33.07,14100.0,21.2992,21.312,21.2927,21.2992,14100.0
2005-09-13 11:00:00,33.07,33.09,33.03,33.04,97800.0,21.2992,21.312,21.2734,21.2798,97800.0
2005-09-13 11:05:00,33.04,33.04,33.01,33.04,21300.0,21.2798,21.2798,21.2605,21.2798,21300.0
2005-09-13 11:10:00,33.03,33.03,33.01,33.02,46600.0,21.2734,21.2734,21.2605,21.267,46600.0
2005-09-13 11:15:00,33.02,33.04,33.0,33.01,44700.0,21.267,21.2798,21.2541,21.2605,44700.0
2005-09-13 11:20:00,33.0,33.01,32.98,33.01,22700.0,21.2541,21.2605,21.2412,21.2605,22700.0
2005-09-13 11:25:00,33.01,33.03,33.01,33.01,22000.0,21.2605,21.2734,21.2605,21.2605,22000.0
2005-09-13 11:30:00,33.01,33.02,32.99,32.99,35800.0,21.2605,21.267,21.2476,21.2476,35800.0
2005-09-13 11:35:00,32.99,33.02,32.99,33.01,13900.0,21.2476,21.267,21.2476,21.2605,13900.0
2005-09-13 11:40:00,33.01,33.02,32.99,32.99,53600.0,21.2605,21.267,21.2476,21.2476,53600.0
2005-09-13 11:45:00,33.0,33.0,32.98,32.98,35800.0,21.2541,21.2541,21.2412,21.2412,35800.0
2005-09-13 11:50:00,32.98,32.99,32.91,32.93,47500.0,21.2412,21.2476,21.1961,21.209,47500.0
2005-09-13 11:55:00,32.91,32.96,32.91,32.95,49500.0,21.1961,21.2283,21.1961,21.2219,49500.0
2005-09-13 12:00:00,32.96,32.99,32.95,32.99,39500.0,21.2283,21.2476,21.2219,21.2476,39500.0
2005-09-13 12:05:00,32.99,33.03,32.99,33.02,17300.0,21.2476,21.2734,21.2476,21.267,17300.0
2005-09-13 12:10:00,33.03,33.03,33.0,33.01,56700.0,21.2734,21.2734,21.2541,21.2605,56700.0
2005-09-13 12:15:00,33.01,33.02,33.0,33.02,109900.0,21.2605,21.267,21.2541,21.267,109900.0
2005-09-13 12:20:00,33.02,33.07,33.02,33.07,16800.0,21.267,21.2992,21.267,21.2992,16800.0
2005-09-13 12:25:00,33.07,33.07,32.99,33.0,157300.0,21.2992,21.2992,21.2476,21.2541,157300.0
2005-09-13 12:30:00,32.99,33.04,32.98,33.03,77100.0,21.2476,21.2798,21.2412,21.2734,77100.0
2005-09-13 12:35:00,33.04,33.04,33.01,33.01,14200.0,21.2798,21.2798,21.2605,21.2605,14200.0
2005-09-13 12:40:00,33.02,33.03,33.0,33.0,31400.0,21.267,21.2734,21.2541,21.2541,31400.0
2005-09-13 12:45:00,32.99,33.01,32.99,33.0,238600.0,21.2476,21.2605,21.2476,21.2541,238600.0
2005-09-13 12:50:00,33.01,33.05,33.01,33.05,23900.0,21.2605,21.2863,21.2605,21.2863,23900.0
2005-09-13 12:55:00,33.05,33.1,33.05,33.09,24300.0,21.2863,21.3185,21.2863,21.312,24300.0
2005-09-13 13:00:00,33.09,33.12,33.09,33.11,52500.0,21.312,21.3314,21.312,21.3249,52500.0
2005-09-13 13:05:00,33.12,33.12,33.1,33.12,19000.0,21.3314,21.3314,21.3185,21.3314,19000.0
2005-09-13 13:10:00,33.12,33.15,33.12,33.15,32500.0,21.3314,21.3507,21.3314,21.3507,32500.0
2005-09-13 13:15:00,33.15,33.16,33.11,33.16,35000.0,21.3507,21.3571,21.3249,21.3571,35000.0
2005-09-13 13:20:00,33.16,33.17,33.12,33.13,24400.0,21.3571,21.3636,21.3314,21.3378,24400.0
2005-09-13 13:25:00,33.13,33.15,33.12,33.14,24600.0,21.3378,21.3507,21.3314,21.3442,24600.0
2005-09-13 13:30:00,33.14,33.16,33.13,33.15,37400.0,21.3442,21.3571,21.3378,21.3507,37400.0
2005-09-13 13:35:00,33.15,33.16,33.14,33.15,44100.0,21.3507,21.3571,21.3442,21.3507,44100.0
2005-09-13 13:40:00,33.15,33.15,33.11,33.15,88200.0,21.3507,21.3507,21.3249,21.3507,88200.0
2005-09-13 13:45:00,33.15,33.15,33.14,33.15,47300.0,21.3507,21.3507,21.3442,21.3507,47300.0
2005-09-13 13:50:00,33.14,33.15,33.14,33.15,25300.0,21.3442,21.3507,21.3442,21.3507,25300.0
2005-09-13 13:55:00,33.14,33.15,33.1,33.14,154700.0,21.3442,21.3507,21.3185,21.3442,154700.0
2005-09-13 14:00:00,33.15,33.17,33.13,33.14,28000.0,21.3507,21.3636,21.3378,21.3442,28000.0
2005-09-13 14:05:00,33.14,33.2,33.11,33.14,43100.0,21.3442,21.3829,21.3249,21.3442,43100.0
2005-09-13 14:10:00,33.15,33.19,33.11,33.15,34100.0,21.3507,21.3764,21.3249,21.3507,34100.0
2005-09-13 14:15:00,33.15,33.2,33.1,33.14,58700.0,21.3507,21.3829,21.3185,21.3442,58700.0
2005-09-13 14:20:00,33.14,33.22,33.13,33.2,48100.0,21.3442,21.3958,21.3378,21.3829,48100.0
2005-09-13 14:25:00,33.19,33.2,33.15,33.16,27800.0,21.3764,21.3829,21.3507,21.3571,27800.0
2005-09-13 14:30:00,33.16,33.17,33.12,33.17,28000.0,21.3571,21.3636,21.3314,21.3636,28000.0
2005-09-13 14:35:00,33.17,33.18,33.1,33.1,23500.0,21.3636,21.37,21.3185,21.3185,23500.0
2005-09-13 14:40:00,33.1,33.12,33.09,33.1,100300.0,21.3185,21.3314,21.312,21.3185,100300.0
2005-09-13 14:45:00,33.1,33.12,33.08,33.11,26600.0,21.3185,21.3314,21.3056,21.3249,26600.0
2005-09-13 14:50:00,33.11,33.11,33.08,33.1,26500.0,21.3249,21.3249,21.3056,21.3185,26500.0
2005-09-13 14:55:00,33.11,33.12,33.09,33.11,186700.0,21.3249,21.3314,21.312,21.3249,186700.0
2005-09-13 15:00:00,33.11,33.13,33.1,33.13,18200.0,21.3249,21.3378,21.3185,21.3378,18200.0
2005-09-13 15:05:00,33.14,33.15,33.12,33.13,25500.0,21.3442,21.3507,21.3314,21.3378,25500.0
2005-09-13 15:10:00,33.13,33.2,33.1,33.19,26100.0,21.3378,21.3829,21.3185,21.3764,26100.0
2005-09-13 15:15:00,33.19,33.19,33.16,33.16,13600.0,21.3764,21.3764,21.3571,21.3571,13600.0
2005-09-13 15:20:00,33.16,33.17,33.13,33.14,70100.0,21.3571,21.3636,21.3378,21.3442,70100.0
2005-09-13 15:25:00,33.14,33.16,33.14,33.14,18900.0,21.3442,21.3571,21.3442,21.3442,18900.0
2005-09-13 15:30:00,33.14,33.15,33.13,33.15,29700.0,21.3442,21.3507,21.3378,21.3507,29700.0
2005-09-13 15:35:00,33.15,33.15,33.12,33.14,23900.0,21.3507,21.3507,21.3314,21.3442,23900.0
2005-09-13 15:40:00,33.12,33.14,33.11,33.14,76700.0,21.3314,21.3442,21.3249,21.3442,76700.0
2005-09-13 15:45:00,33.13,33.14,33.12,33.13,32600.0,21.3378,21.3442,21.3314,21.3378,32600.0
2005-09-13 15:50:00,33.13,33.13,33.11,33.11,76800.0,21.3378,21.3378,21.3249,21.3249,76800.0
2005-09-13 15:55:00,33.11,33.14,33.1,33.14,136400.0,21.3249,21.3442,21.3185,21.3442,136400.0
2005-09-14 09:30:00,32.85,32.85,32.8,32.85,98300.0,21.1575,21.1575,21.1253,21.1575,98300.0
2005-09-14 09:35:00,32.83,32.83,32.79,32.8,105200.0,21.1446,21.1446,21.1188,21.1253,105200.0
2005-09-14 09:40:00,32.8,32.92,32.8,32.85,44400.0,21.1253,21.2025,21.1253,21.1575,44400.0
2005-09-14 09:45:00,32.85,32.88,32.8,32.86,61400.0,21.1575,21.1768,21.1253,21.1639,61400.0
2005-09-14 09:50:00,32.87,32.88,32.82,32.84,64100.0,21.1703,21.1768,21.1381,21.151,64100.0
2005-09-14 09:55:00,32.83,32.87,32.82,32.85,166000.0,21.1446,21.1703,21.1381,21.1575,166000.0
2005-09-14 10:00:00,32.84,32.89,32.84,32.88,35400.0,21.151,21.1832,21.151,21.1768,35400.0
2005-09-14 10:05:00,32.87,32.87,32.84,32.84,15100.0,21.1703,21.1703,21.151,21.151,15100.0
2005-09-14 10:10:00,32.84,32.87,32.83,32.84,24800.0,21.151,21.1703,21.1446,21.151,24800.0
2005-09-14 10:15:00,32.84,32.86,32.79,32.79,35700.0,21.151,21.1639,21.1188,21.1188,35700.0
2005-09-14 10:20:00,32.79,32.79,32.7,32.71,20300.0,21.1188,21.1188,21.0609,21.0673,20300.0
2005-09-14 10:25:00,32.71,32.72,32.65,32.65,87700.0,21.0673,21.0737,21.0287,21.0287,87700.0
2005-09-14 10:30:00,32.65,32.65,32.57,32.64,27100.0,21.0287,21.0287,20.9771,21.0222,27100.0
2005-09-14 10:35:00,32.65,32.76,32.64,32.74,12100.0,21.0287,21.0995,21.0222,21.0866,12100.0
2005-09-14 10:40:00,32.75,32.81,32.75,32.78,51800.0,21.0931,21.1317,21.0931,21.1124,51800.0
2005-09-14 10:45:00,32.78,32.81,32.76,32.8,66100.0,21.1124,21.1317,21.0995,21.1253,66100.0
2005-09-14 10:50:00,32.8,32.8,32.78,32.8,3800.0,21.1253,21.1253,21.1124,21.1253,3800.0
2005-09-14 10:55:00,32.79,32.81,32.77,32.77,6100.0,21.1188,21.1317,21.1059,21.1059,6100.0
2005-09-14 11:00:00,32.77,32.78,32.76,32.77,31500.0,21.1059,21.1124,21.0995,21.1059,31500.0
2005-09-14 11:05:00,32.78,32.81,32.78,32.8,101000.0,21.1124,21.1317,21.1124,21.1253,101000.0
2005-09-14 11:10:00,32.81,32.85,32.81,32.85,10200.0,21.1317,21.1575,21.1317,21.1575,10200.0
2005-09-14 11:15:00,32.84,32.85,32.82,32.83,26900.0,21.151,21.1575,21.1381,21.1446,26900.0
2005-09-14 11:20:00,32.83,32.83,32.82,32.82,11700.0,21.1446,21.1446,21.1381,21.1381,11700.0
2005-09-14 11:25:00,32.82,32.83,32.75,32.76,53500.0,21.1381,21.1446,21.0931,21.0995,53500.0
2005-09-14 11:30:00,32.75,32.79,32.75,32.79,19800.0,21.0931,21.1188,21.0931,21.1188,19800.0
2005-09-14 11:35:00,32.8,32.83,32.8,32.83,12000.0,21.1253,21.1446,21.1253,21.1446,12000.0
2005-09-14 11:40:00,32.81,32.84,32.81,32.83,5200.0,21.1317,21.151,21.1317,21.1446,5200.0
2005-09-14 11:45:00,32.83,32.83,32.8,32.81,23600.0,21.1446,21.1446,21.1253,21.1317,23600.0
2005-09-14 11:50:00,32.8,32.82,32.8,32.82,10300.0,21.1253,21.1381,21.1253,21.1381,10300.0
2005-09-14 11:55:00,32.81,32.83,32.81,32.82,12200.0,21.1317,21.1446,21.1317,21.1381,12200.0
2005-09-14 12:00:00,32.81,32.83,32.8,32.81,62500.0,21.1317,21.1446,21.1253,21.1317,62500.0
2005-09-14 12:05:00,32.81,32.81,32.78,32.78,20400.0,21.1317,21.1317,21.1124,21.1124,20400.0
2005-09-14 12:10:00,32.78,32.8,32.77,32.77,58000.0,21.1124,21.1253,21.1059,21.1059,58000.0
2005-09-14 12:15:00,32.77,32.79,32.77,32.79,4000.0,21.1059,21.1188,21.1059,21.1188,4000.0
2005-09-14 12:20:00,32.79,32.8,32.76,32.77,19500.0,21.1188,21.1253,21.0995,21.1059,19500.0
2005-09-14 12:25:00,32.76,32.79,32.75,32.78,16100.0,21.0995,21.1188,21.0931,21.1124,16100.0
2005-09-14 12:30:00,32.78,32.78,32.75,32.78,10100.0,21.1124,21.1124,21.0931,21.1124,10100.0
2005-09-14 12:35:00,32.78,32.78,32.77,32.78,9500.0,21.1124,21.1124,21.1059,21.1124,9500.0
2005-09-14 12:40:00,32.78,32.8,32.77,32.8,5600.0,21.1124,21.1253,21.1059,21.1253,5600.0
2005-09-14 12:45:00,32.8,32.82,32.8,32.81,7200.0,21.1253,21.1381,21.1253,21.1317,7200.0
2005-09-14 12:50:00,32.82,32.82,32.8,32.81,12800.0,21.1381,21.1381,21.1253,21.1317,12800.0
2005-09-14 12:55:00,32.81,32.82,32.8,32.81,6600.0,21.1317,21.1381,21.1253,21.1317,6600.0
2005-09-14 13:00:00,32.81,32.82,32.81,32.82,6400.0,21.1317,21.1381,21.1317,21.1381,6400.0
2005-09-14 13:05:00,32.82,32.83,32.81,32.83,59700.0,21.1381,21.1446,21.1317,21.1446,59700.0
2005-09-14 13:10:00,32.83,32.83,32.8,32.8,17400.0,21.1446,21.1446,21.1253,21.1253,17400.0
2005-09-14 13:15:00,32.79,32.79,32.76,32.77,8100.0,21.1188,21.1188,21.0995,21.1059,8100.0
2005-09-14 13:20:00,32.78,32.8,32.78,32.79,7300.0,21.1124,21.1253,21.1124,21.1188,7300.0
2005-09-14 13:25:00,32.8,32.82,32.79,32.8,6800.0,21.1253,21.1381,21.1188,21.1253,6800.0
2005-09-14 13:30:00,32.81,32.81,32.79,32.8,17900.0,21.1317,21.1317,21.1188,21.1253,17900.0
2005-09-14 13:35:00,32.79,32.8,32.78,32.78,16100.0,21.1188,21.1253,21.1124,21.1124,16100.0
2005-09-14 13:40:00,32.78,32.8,32.77,32.79,11600.0,21.1124,21.1253,21.1059,21.1188,11600.0
2005-09-14 13:45:00,32.79,32.8,32.79,32.79,7500.0,21.1188,21.1253,21.1188,21.1188,7500.0
2005-09-14 13:50:00,32.8,32.8,32.79,32.79,25800.0,21.1253,21.1253,21.1188,21.1188,25800.0
2005-09-14 13:55:00,32.79,32.8,32.79,32.8,11600.0,21.1188,21.1253,21.1188,21.1253,11600.0
2005-09-14 14:00:00,32.79,32.81,32.79,32.81,16900.0,21.1188,21.1317,21.1188,21.1317,16900.0
2005-09-14 14:05:00,32.8,32.81,32.78,32.78,12900.0,21.1253,21.1317,21.1124,21.1124,12900.0
2005-09-14 14:10:00,32.79,32.85,32.77,32.79,3900.0,21.1188,21.1575,21.1059,21.1188,3900.0
2005-09-14 14:15:00,32.77,32.78,32.75,32.75,11500.0,21.1059,21.1124,21.0931,21.0931,11500.0
2005-09-14 14:20:00,32.75,32.77,32.71,32.72,74500.0,21.0931,21.1059,21.0673,21.0737,74500.0
2005-09-14 14:25:00,32.72,32.74,32.72,32.74,15700.0,21.0737,21.0866,21.0737,21.0866,15700.0
2005-09-14 14:30:00,32.75,32.77,32.74,32.74,24400.0,21.0931,21.1059,21.0866,21.0866,24400.0
2005-09-14 14:35:00,32.73,32.76,32.7,32.7,38000.0,21.0802,21.0995,21.0609,21.0609,38000.0
2005-09-14 14:40:00,32.7,32.72,32.67,32.69,34800.0,21.0609,21.0737,21.0415,21.0544,34800.0
2005-09-14 14:45:00,32.68,32.68,32.66,32.68,14900.0,21.048,21.048,21.0351,21.048,14900.0
2005-09-14 14:50:00,32.67,32.69,32.66,32.66,42000.0,21.0415,21.0544,21.0351,21.0351,42000.0
2005-09-14 14:55:00,32.66,32.68,32.66,32.67,16300.0,21.0351,21.048,21.0351,21.0415,16300.0
2005-09-14 15:00:00,32.66,32.67,32.63,32.65,34400.0,21.0351,21.0415,21.0158,21.0287,34400.0
2005-09-14 15:05:00,32.65,32.66,32.64,32.64,20400.0,21.0287,21.0351,21.0222,21.0222,20400.0
2005-09-14 15:10:00,32.64,32.64,32.62,32.64,28000.0,21.0222,21.0222,21.0093,21.0222,28000.0
2005-09-14 15:15:00,32.67,32.67,32.63,32.63,45300.0,21.0415,21.0415,21.0158,21.0158,45300.0
2005-09-14 15:20:00,32.63,32.65,32.63,32.65,10700.0,21.0158,21.0287,21.0158,21.0287,10700.0
2005-09-14 15:25:00,32.65,32.66,32.64,32.66,11200.0,21.0287,21.0351,21.0222,21.0351,11200.0
2005-09-14 15:30:00,32.65,32.67,32.64,32.64,28200.0,21.0287,21.0415,21.0222,21.0222,28200.0
2005-09-14 15:35:00,32.64,32.7,32.64,32.69,15300.0,21.0222,21.0609,21.0222,21.0544,15300.0
2005-09-14 15:40:00,32.7,32.71,32.69,32.69,38800.0,21.0609,21.0673,21.0544,21.0544,38800.0
2005-09-14 15:45:00,32.69,32.79,32.68,32.68,35600.0,21.0544,21.1188,21.048,21.048,35600.0
2005-09-14 15:50:00,32.68,32.68,32.66,32.67,41500.0,21.048,21.048,21.0351,21.0415,41500.0
2005-09-14 15:55:00,32.67,32.67,32.65,32.67,62200.0,21.0415,21.0415,21.0287,21.0415,62200.0
2005-09-15 09:30:00,32.9,32.99,32.9,32.99,84100.0,21.1897,21.2476,21.1897,21.2476,84100.0
2005-09-15 09:35:00,33.0,33.09,32.9,32.99,76300.0,21.2541,21.312,21.1897,21.2476,76300.0
2005-09-15 09:40:00,33.0,33.13,32.95,33.07,65200.0,21.2541,21.3378,21.2219,21.2992,65200.0
2005-09-15 09:45:00,33.06,33.06,32.94,33.0,59500.0,21.2927,21.2927,21.2154,21.2541,59500.0
2005-09-15 09:50:00,32.99,33.0,32.94,32.94,54500.0,21.2476,21.2541,21.2154,21.2154,54500.0
2005-09-15 09:55:00,32.94,32.99,32.9,32.98,12200.0,21.2154,21.2476,21.1897,21.2412,12200.0
2005-09-15 10:00:00,32.99,32.99,32.9,32.95,17700.0,21.2476,21.2476,21.1897,21.2219,17700.0
2005-09-15 10:05:00,32.96,32.97,32.9,32.91,43000.0,21.2283,21.2348,21.1897,21.1961,43000.0
2005-09-15 10:10:00,32.92,32.95,32.91,32.94,12600.0,21.2025,21.2219,21.1961,21.2154,12600.0
2005-09-15 10:15:00,32.94,32.94,32.91,32.94,18400.0,21.2154,21.2154,21.1961,21.2154,18400.0
2005-09-15 10:20:00,32.95,32.95,32.88,32.89,38500.0,21.2219,21.2219,21.1768,21.1832,38500.0
2005-09-15 10:25:00,32.89,32.89,32.84,32.86,30000.0,21.1832,21.1832,21.151,21.1639,30000.0
2005-09-15 10:30:00,32.86,32.91,32.85,32.87,58500.0,21.1639,21.1961,21.1575,21.1703,58500.0
2005-09-15 10:35:00,32.86,32.86,32.78,32.78,29300.0,21.1639,21.1639,21.1124,21.1124,29300.0
2005-09-15 10:40:00,32.77,32.78,32.76,32.78,15700.0,21.1059,21.1124,21.0995,21.1124,15700.0
2005-09-15 10:45:00,32.77,32.79,32.76,32.79,13800.0,21.1059,21.1188,21.0995,21.1188,13800.0
2005-09-15 10:50:00,32.79,32.95,32.79,32.94,42000.0,21.1188,21.2219,21.1188,21.2154,42000.0
2005-09-15 10:55:00,32.94,32.98,32.93,32.98,32900.0,21.2154,21.2412,21.209,21.2412,32900.0
2005-09-15 11:00:00,32.97,32.98,32.94,32.96,48500.0,21.2348,21.2412,21.2154,21.2283,48500.0
2005-09-15 11:05:00,32.96,32.96,32.92,32.94,20900.0,21.2283,21.2283,21.2025,21.2154,20900.0
2005-09-15 11:10:00,32.93,32.94,32.92,32.92,50100.0,21.209,21.2154,21.2025,21.2025,50100.0
2005-09-15 11:15:00,32.92,32.94,32.92,32.94,15000.0,21.2025,21.2154,21.2025,21.2154,15000.0
2005-09-15 11:20:00,32.95,33.0,32.93,32.95,34200.0,21.2219,21.2541,21.209,21.2219,34200.0
2005-09-15 11:25:00,32.94,32.96,32.93,32.96,11600.0,21.2154,21.2283,21.209,21.2283,11600.0
2005-09-15 11:30:00,32.96,32.96,32.93,32.94,19800.0,21.2283,21.2283,21.209,21.2154,19800.0
2005-09-15 11:35:00,32.96,33.04,32.95,33.01,100500.0,21.2283,21.2798,21.2219,21.2605,100500.0
2005-09-15 11:40:00,33.01,33.08,33.01,33.05,32700.0,21.2605,21.3056,21.2605,21.2863,32700.0
2005-09-15 11:45:00,33.05,33.05,32.98,33.02,48900.0,21.2863,21.2863,21.2412,21.267,48900.0
2005-09-15 11:50:00,33.02,33.03,33.02,33.03,12500.0,21.267,21.2734,21.267,21.2734,12500.0
2005-09-15 11:55:00,33.03,33.04,33.01,33.02,16300.0,21.2734,21.2798,21.2605,21.267,16300.0
2005-09-15 12:00:00,33.01,33.02,33.0,33.01,63800.0,21.2605,21.267,21.2541,21.2605,63800.0
2005-09-15 12:05:00,33.01,33.02,33.0,33.01,86200.0,21.2605,21.267,21.2541,21.2605,86200.0
2005-09-15 12:10:00,33.0,33.02,32.97,33.0,59800.0,21.2541,21.267,21.2348,21.2541,59800.0
2005-09-15 12:15:00,33.0,33.02,32.99,33.01,50300.0,21.2541,21.267,21.2476,21.2605,50300.0
2005-09-15 12:20:00,33.01,33.02,33.01,33.01,20000.0,21.2605,21.267,21.2605,21.2605,20000.0
2005-09-15 12:25:00,33.01,33.04,33.01,33.03,25300.0,21.2605,21.2798,21.2605,21.2734,25300.0
2005-09-15 12:30:00,33.03,33.05,33.02,33.04,30900.0,21.2734,21.2863,21.267,21.2798,30900.0
2005-09-15 12:35:00,33.03,33.04,33.02,33.02,8900.0,21.2734,21.2798,21.267,21.267,8900.0
2005-09-15 12:40:00,33.03,33.05,33.02,33.04,6000.0,21.2734,21.2863,21.267,21.2798,6000.0
2005-09-15 12:45:00,33.04,33.06,33.04,33.05,7300.0,21.2798,21.2927,21.2798,21.2863,7300.0
2005-09-15 12:50:00,33.05,33.06,33.03,33.04,13700.0,21.2863,21.2927,21.2734,21.2798,13700.0
2005-09-15 12:55:00,33.04,33.04,33.01,33.01,14400.0,21.2798,21.2798,21.2605,21.2605,14400.0
2005-09-15 13:00:00,33.01,33.02,33.01,33.02,8900.0,21.2605,21.267,21.2605,21.267,8900.0
2005-09-15 13:05:00,33.01,33.04,33.01,33.03,19900.0,21.2605,21.2798,21.2605,21.2734,19900.0
2005-09-15 13:10:00,33.02,33.07,33.02,33.06,23500.0,21.267,21.2992,21.267,21.2927,23500.0
2005-09-15 13:15:00,33.06,33.06,33.01,33.02,20200.0,21.2927,21.2927,21.2605,21.267,20200.0
2005-09-15 13:20:00,33.02,33.04,33.0,33.02,68200.0,21.267,21.2798,21.2541,21.267,68200.0
2005-09-15 13:25:00,33.01,33.04,33.01,33.03,20800.0,21.2605,21.2798,21.2605,21.2734,20800.0
2005-09-15 13:30:00,33.03,33.03,32.99,33.02,159400.0,21.2734,21.2734,21.2476,21.267,159400.0
2005-09-15 13:35:00,33.01,33.01,33.0,33.01,16600.0,21.2605,21.2605,21.2541,21.2605,16600.0
2005-09-15 13:40:00,33.01,33.03,33.0,33.01,30200.0,21.2605,21.2734,21.2541,21.2605,30200.0
2005-09-15 13:45:00,33.01,33.02,33.01,33.01,8600.0,21.2605,21.267,21.2605,21.2605,8600.0
2005-09-15 13:50:00,33.01,33.04,33.01,33.04,7200.0,21.2605,21.2798,21.2605,21.2798,7200.0
2005-09-15 13:55:00,33.03,33.03,33.01,33.01,18800.0,21.2734,21.2734,21.2605,21.2605,18800.0
2005-09-15 14:00:00,33.01,33.03,33.01,33.03,26600.0,21.2605,21.2734,21.2605,21.2734,26600.0
2005-09-15 14:05:00,33.04,33.05,33.02,33.03,24900.0,21.2798,21.2863,21.267,21.2734,24900.0
2005-09-15 14:10:00,33.04,33.05,33.02,33.03,19800.0,21.2798,21.2863,21.267,21.2734,19800.0
2005-09-15 14:15:00,33.03,33.04,33.02,33.03,10300.0,21.2734,21.2798,21.267,21.2734,10300.0
2005-09-15 14:20:00,33.04,33.07,33.04,33.07,45200.0,21.2798,21.2992,21.2798,21.2992,45200.0
2005-09-15 14:25:00,33.07,33.11,33.07,33.11,20600.0,21.2992,21.3249,21.2992,21.3249,20600.0
2005-09-15 14:30:00,33.1,33.13,33.09,33.11,25000.0,21.3185,21.3378,21.312,21.3249,25000.0
2005-09-15 14:35:00,33.11,33.15,33.11,33.15,39500.0,21.3249,21.3507,21.3249,21.3507,39500.0
2005-09-15 14:40:00,33.15,33.16,33.13,33.16,50000.0,21.3507,21.3571,21.3378,21.3571,50000.0
2005-09-15 14:45:00,33.14,33.16,33.13,33.13,49200.0,21.3442,21.3571,21.3378,21.3378,49200.0
2005-09-15 14:50:00,33.13,33.13,33.09,33.09,14000.0,21.3378,21.3378,21.312,21.312,14000.0
2005-09-15 14:55:00,33.09,33.1,33.04,33.04,19700.0,21.312,21.3185,21.2798,21.2798,19700.0
2005-09-15 15:00:00,33.04,33.06,33.02,33.05,39500.0,21.2798,21.2927,21.267,21.2863,39500.0
2005-09-15 15:05:00,33.05,33.07,33.04,33.07,43200.0,21.2863,21.2992,21.2798,21.2992,43200.0
2005-09-15 15:10:00,33.06,33.09,33.06,33.09,29800.0,21.2927,21.312,21.2927,21.312,29800.0
2005-09-15 15:15:00,33.08,33.08,33.03,33.03,66200.0,21.3056,21.3056,21.2734,21.2734,66200.0
2005-09-15 15:20:00,33.03,33.04,33.0,33.0,45400.0,21.2734,21.2798,21.2541,21.2541,45400.0
2005-09-15 15:25:00,33.01,33.05,33.0,33.05,51700.0,21.2605,21.2863,21.2541,21.2863,51700.0
2005-09-15 15:30:00,33.04,33.07,33.04,33.04,93900.0,21.2798,21.2992,21.2798,21.2798,93900.0
2005-09-15 15:35:00,33.03,33.04,33.0,33.03,51500.0,21.2734,21.2798,21.2541,21.2734,51500.0
2005-09-15 15:40:00,33.03,33.04,33.01,33.01,28600.0,21.2734,21.2798,21.2605,21.2605,28600.0
2005-09-15 15:45:00,33.01,33.05,32.99,33.02,73400.0,21.2605,21.2863,21.2476,21.267,73400.0
2005-09-15 15:50:00,33.02,33.03,32.99,33.02,77400.0,21.267,21.2734,21.2476,21.267,77400.0
2005-09-15 15:55:00,33.0,33.04,33.0,33.01,52700.0,21.2541,21.2798,21.2541,21.2605,52700.0
2005-09-16 09:30:00,33.27,33.27,33.13,33.14,544800.0,21.428,21.428,21.3378,21.3442,544800.0
2005-09-16 09:35:00,33.14,33.2,33.14,33.19,48500.0,21.3442,21.3829,21.3442,21.3764,48500.0
2005-09-16 09:40:00,33.19,33.19,33.07,33.07,41700.0,21.3764,21.3764,21.2992,21.2992,41700.0
2005-09-16 09:45:00,33.08,33.17,33.08,33.13,42200.0,21.3056,21.3636,21.3056,21.3378,42200.0
2005-09-16 09:50:00,33.13,33.18,33.1,33.13,29100.0,21.3378,21.37,21.3185,21.3378,29100.0
2005-09-16 09:55:00,33.13,33.2,33.13,33.17,18000.0,21.3378,21.3829,21.3378,21.3636,18000.0
2005-09-16 10:00:00,33.17,33.29,33.16,33.28,55400.0,21.3636,21.4409,21.3571,21.4344,55400.0
2005-09-16 10:05:00,33.29,33.42,33.27,33.42,42200.0,21.4409,21.5246,21.428,21.5246,42200.0
2005-09-16 10:10:00,33.43,33.54,33.42,33.54,71500.0,21.531,21.6019,21.5246,21.6019,71500.0
2005-09-16 10:15:00,33.58,33.73,33.52,33.69,122500.0,21.6276,21.7242,21.589,21.6985,122500.0
2005-09-16 10:20:00,33.69,33.7,33.55,33.59,55000.0,21.6985,21.7049,21.6083,21.6341,55000.0
2005-09-16 10:25:00,33.59,33.59,33.5,33.56,86300.0,21.6341,21.6341,21.5761,21.6147,86300.0
2005-09-16 10:30:00,33.56,33.56,33.42,33.49,50500.0,21.6147,21.6147,21.5246,21.5697,50500.0
2005-09-16 10:35:00,33.5,33.52,33.47,33.5,42400.0,21.5761,21.589,21.5568,21.5761,42400.0
2005-09-16 10:40:00,33.51,33.52,33.48,33.49,47200.0,21.5825,21.589,21.5632,21.5697,47200.0
2005-09-16 10:45:00,33.49,33.5,33.45,33.46,23700.0,21.5697,21.5761,21.5439,21.5503,23700.0
2005-09-16 10:50:00,33.47,33.51,33.47,33.5,24600.0,21.5568,21.5825,21.5568,21.5761,24600.0
2005-09-16 10:55:00,33.5,33.53,33.5,33.51,32700.0,21.5761,21.5954,21.5761,21.5825,32700.0
2005-09-16 11:00:00,33.52,33.54,33.49,33.49,49400.0,21.589,21.6019,21.5697,21.5697,49400.0
2005-09-16 11:05:00,33.49,33.52,33.47,33.51,31900.0,21.5697,21.589,21.5568,21.5825,31900.0
2005-09-16 11:10:00,33.52,33.57,33.44,33.49,68300.0,21.589,21.6212,21.5375,21.5697,68300.0
2005-09-16 11:15:00,33.46,33.5,33.46,33.5,32200.0,21.5503,21.5761,21.5503,21.5761,32200.0
2005-09-16 11:20:00,33.5,33.52,33.49,33.51,42500.0,21.5761,21.589,21.5697,21.5825,42500.0
2005-09-16 11:25:00,33.51,33.55,33.51,33.54,55300.0,21.5825,21.6083,21.5825,21.6019,55300.0
2005-09-16 11:30:00,33.53,33.55,33.51,33.51,23500.0,21.5954,21.6083,21.5825,21.5825,23500.0
2005-09-16 11:35:00,33.51,33.55,33.5,33.54,77400.0,21.5825,21.6083,21.5761,21.6019,77400.0
2005-09-16 11:40:00,33.55,33.64,33.55,33.63,31500.0,21.6083,21.6663,21.6083,21.6598,31500.0
2005-09-16 11:45:00,33.64,33.68,33.63,33.67,77600.0,21.6663,21.692,21.6598,21.6856,77600.0
2005-09-16 11:50:00,33.66,33.71,33.65,33.7,48500.0,21.6792,21.7114,21.6727,21.7049,48500.0
2005-09-16 11:55:00,33.7,33.78,33.7,33.78,58400.0,21.7049,21.7564,21.7049,21.7564,58400.0
2005-09-16 12:00:00,33.78,33.87,33.78,33.82,45900.0,21.7564,21.8144,21.7564,21.7822,45900.0
2005-09-16 12:05:00,33.82,33.82,33.75,33.78,23000.0,21.7822,21.7822,21.7371,21.7564,23000.0
2005-09-16 12:10:00,33.78,33.82,33.72,33.74,59800.0,21.7564,21.7822,21.7178,21.7307,59800.0
2005-09-16 12:15:00,33.74,33.76,33.68,33.68,28600.0,21.7307,21.7436,21.692,21.692,28600.0
2005-09-16 12:20:00,33.69,33.69,33.65,33.66,23900.0,21.6985,21.6985,21.6727,21.6792,23900.0
2005-09-16 12:25:00,33.66,33.69,33.65,33.68,33400.0,21.6792,21.6985,21.6727,21.692,33400.0
2005-09-16 12:30:00,33.66,33.68,33.64,33.65,54100.0,21.6792,21.692,21.6663,21.6727,54100.0
2005-09-16 12:35:00,33.67,33.67,33.56,33.57,30400.0,21.6856,21.6856,21.6147,21.6212,30400.0
2005-09-16 12:40:00,33.58,33.63,33.56,33.56,53000.0,21.6276,21.6598,21.6147,21.6147,53000.0
2005-09-16 12:45:00,33.56,33.57,33.54,33.56,32700.0,21.6147,21.6212,21.6019,21.6147,32700.0
2005-09-16 12:50:00,33.56,33.57,33.55,33.55,23500.0,21.6147,21.6212,21.6083,21.6083,23500.0
2005-09-16 12:55:00,33.56,33.56,33.52,33.53,45200.0,21.6147,21.6147,21.589,21.5954,45200.0
2005-09-16 13:00:00,33.53,33.53,33.5,33.5,57800.0,21.5954,21.5954,21.5761,21.5761,57800.0
2005-09-16 13:05:00,33.5,33.55,33.5,33.54,58400.0,21.5761,21.6083,21.5761,21.6019,58400.0
2005-09-16 13:10:00,33.56,33.61,33.55,33.57,37600.0,21.6147,21.647,21.6083,21.6212,37600.0
2005-09-16 13:15:00,33.56,33.61,33.56,33.57,21000.0,21.6147,21.647,21.6147,21.6212,21000.0
2005-09-16 13:20:00,33.57,33.58,33.56,33.57,11200.0,21.6212,21.6276,21.6147,21.6212,11200.0
2005-09-16 13:25:00,33.57,33.65,33.57,33.62,34100.0,21.6212,21.6727,21.6212,21.6534,34100.0
2005-09-16 13:30:00,33.62,33.62,33.59,33.6,21700.0,21.6534,21.6534,21.6341,21.6405,21700.0
2005-09-16 13:35:00,33.6,33.63,33.59,33.63,24700.0,21.6405,21.6598,21.6341,21.6598,24700.0
2005-09-16 13:40:00,33.61,33.64,33.61,33.64,21400.0,21.647,21.6663,21.647,21.6663,21400.0
2005-09-16 13:45:00,33.64,33.64,33.6,33.6,15100.0,21.6663,21.6663,21.6405,21.6405,15100.0
2005-09-16 13:50:00,33.6,33.62,33.57,33.58,25500.0,21.6405,21.6534,21.6212,21.6276,25500.0
2005-09-16 13:55:00,33.58,33.59,33.54,33.55,31000.0,21.6276,21.6341,21.6019,21.6083,31000.0
2005-09-16 14:00:00,33.54,33.59,33.53,33.54,52000.0,21.6019,21.6341,21.5954,21.6019,52000.0
2005-09-16 14:05:00,33.53,33.55,33.53,33.53,33300.0,21.5954,21.6083,21.5954,21.5954,33300.0
2005-09-16 14:10:00,33.53,33.54,33.5,33.51,67000.0,21.5954,21.6019,21.5761,21.5825,67000.0
2005-09-16 14:15:00,33.51,33.54,33.51,33.54,31300.0,21.5825,21.6019,21.5825,21.6019,31300.0
2005-09-16 14:20:00,33.54,33.56,33.53,33.54,41600.0,21.6019,21.6147,21.5954,21.6019,41600.0
2005-09-16 14:25:00,33.54,33.56,33.53,33.54,26000.0,21.6019,21.6147,21.5954,21.6019,26000.0
2005-09-16 14:30:00,33.54,33.54,33.5,33.53,57500.0,21.6019,21.6019,21.5761,21.5954,57500.0
2005-09-16 14:35:00,33.53,33.58,33.51,33.57,47600.0,21.5954,21.6276,21.5825,21.6212,47600.0
2005-09-16 14:40:00,33.57,33.59,33.53,33.53,50300.0,21.6212,21.6341,21.5954,21.5954,50300.0
2005-09-16 14:45:00,33.53,33.56,33.52,33.56,33100.0,21.5954,21.6147,21.589,21.6147,33100.0
2005-09-16 14:50:00,33.56,33.56,33.53,33.54,32500.0,21.6147,21.6147,21.5954,21.6019,32500.0
2005-09-16 14:55:00,33.54,33.57,33.54,33.54,43400.0,21.6019,21.6212,21.6019,21.6019,43400.0
2005-09-16 15:00:00,33.54,33.58,33.54,33.56,30600.0,21.6019,21.6276,21.6019,21.6147,30600.0
2005-09-16 15:05:00,33.56,33.58,33.53,33.53,47600.0,21.6147,21.6276,21.5954,21.5954,47600.0
2005-09-16 15:10:00,33.54,33.56,33.54,33.55,64100.0,21.6019,21.6147,21.6019,21.6083,64100.0
2005-09-16 15:15:00,33.54,33.55,33.53,33.54,62100.0,21.6019,21.6083,21.5954,21.6019,62100.0
2005-09-16 15:20:00,33.53,33.55,33.52,33.52,65500.0,21.5954,21.6083,21.589,21.589,65500.0
2005-09-16 15:25:00,33.53,33.54,33.51,33.53,73000.0,21.5954,21.6019,21.5825,21.5954,73000.0
2005-09-16 15:30:00,33.54,33.63,33.54,33.6,117200.0,21.6019,21.6598,21.6019,21.6405,117200.0
2005-09-16 15:35:00,33.6,33.65,33.59,33.6,93000.0,21.6405,21.6727,21.6341,21.6405,93000.0
2005-09-16 15:40:00,33.61,33.74,33.61,33.72,220700.0,21.647,21.7307,21.647,21.7178,220700.0
2005-09-16 15:45:00,33.75,34.0,33.73,33.97,214800.0,21.7371,21.8981,21.7242,21.8788,214800.0
2005-09-16 15:50:00,33.99,34.0,33.81,33.89,553400.0,21.8917,21.8981,21.7758,21.8273,553400.0
2005-09-16 15:55:00,33.89,33.9,33.85,33.9,474600.0,21.8273,21.8337,21.8015,21.8337,474600.0
2005-09-19 09:30:00,33.75,33.78,33.7,33.77,83000.0,21.7371,21.7564,21.7049,21.75,83000.0
2005-09-19 09:35:00,33.78,33.82,33.75,33.77,28900.0,21.7564,21.7822,21.7371,21.75,28900.0
2005-09-19 09:40:00,33.78,33.8,33.67,33.73,26000.0,21.7564,21.7693,21.6856,21.7242,26000.0
2005-09-19 09:45:00,33.73,33.8,33.73,33.76,30700.0,21.7242,21.7693,21.7242,21.7436,30700.0
2005-09-19 09:50:00,33.76,33.78,33.72,33.72,29200.0,21.7436,21.7564,21.7178,21.7178,29200.0
2005-09-19 09:55:00,33.72,33.82,33.72,33.79,26800.0,21.7178,21.7822,21.7178,21.7629,26800.0
2005-09-19 10:00:00,33.8,33.82,33.75,33.78,39200.0,21.7693,21.7822,21.7371,21.7564,39200.0
2005-09-19 10:05:00,33.78,33.8,33.71,33.71,30700.0,21.7564,21.7693,21.7114,21.7114,30700.0
2005-09-19 10:10:00,33.7,33.71,33.66,33.68,55600.0,21.7049,21.7114,21.6792,21.692,55600.0
2005-09-19 10:15:00,33.64,33.68,33.63,33.63,29000.0,21.6663,21.692,21.6598,21.6598,29000.0
2005-09-19 10:20:00,33.64,33.68,33.61,33.68,25800.0,21.6663,21.692,21.647,21.692,25800.0
2005-09-19 10:25:00,33.68,33.69,33.66,33.68,24300.0,21.692,21.6985,21.6792,21.692,24300.0
2005-09-19 10:30:00,33.68,33.7,33.66,33.67,45500.0,21.692,21.7049,21.6792,21.6856,45500.0
2005-09-19 10:35:00,33.67,33.69,33.66,33.69,35000.0,21.6856,21.6985,21.6792,21.6985,35000.0
2005-09-19 10:40:00,33.68,33.72,33.68,33.72,83800.0,21.692,21.7178,21.692,21.7178,83800.0
2005-09-19 10:45:00,33.72,33.72,33.69,33.69,19700.0,21.7178,21.7178,21.6985,21.6985,19700.0
2005-09-19 10:50:00,33.69,33.69,33.66,33.66,33400.0,21.6985,21.6985,21.6792,21.6792,33400.0
2005-09-19 10:55:00,33.66,33.66,33.6,33.6,53400.0,21.6792,21.6792,21.6405,21.6405,53400.0
2005-09-19 11:00:00,33.6,33.6,33.51,33.51,69500.0,21.6405,21.6405,21.5825,21.5825,69500.0
2005-09-19 11:05:00,33.51,33.54,33.5,33.53,34100.0,21.5825,21.6019,21.5761,21.5954,34100.0
2005-09-19 11:10:00,33.54,33.55,33.52,33.52,29500.0,21.6019,21.6083,21.589,21.589,29500.0
2005-09-19 11:15:00,33.52,33.55,33.51,33.53,20500.0,21.589,21.6083,21.5825,21.5954,20500.0
2005-09-19 11:20:00,33.51,33.52,33.5,33.5,63100.0,21.5825,21.589,21.5761,21.5761,63100.0
2005-09-19 11:25:00,33.5,33.75,33.42,33.48,40300.0,21.5761,21.7371,21.5246,21.5632,40300.0
2005-09-19 11:30:00,33.48,33.5,33.46,33.49,32300.0,21.5632,21.5761,21.5503,21.5697,32300.0
2005-09-19 11:35:00,33.5,33.5,33.45,33.45,39800.0,21.5761,21.5761,21.5439,21.5439,39800.0
2005-09-19 11:40:00,33.45,33.47,33.45,33.45,25500.0,21.5439,21.5568,21.5439,21.5439,25500.0
2005-09-19 11:45:00,33.45,33.45,33.43,33.43,20100.0,21.5439,21.5439,21.531,21.531,20100.0
2005-09-19 11:50:00,33.42,33.45,33.41,33.45,42400.0,21.5246,21.5439,21.5181,21.5439,42400.0
2005-09-19 11:55:00,33.48,33.55,33.48,33.51,38000.0,21.5632,21.6083,21.5632,21.5825,38000.0
2005-09-19 12:00:00,33.52,33.52,33.47,33.48,69700.0,21.589,21.589,21.5568,21.5632,69700.0
2005-09-19 12:05:00,33.48,33.53,33.48,33.51,41900.0,21.5632,21.5954,21.5632,21.5825,41900.0
2005-09-19 12:10:00,33.51,33.53,33.5,33.52,30300.0,21.5825,21.5954,21.5761,21.589,30300.0
2005-09-19 12:15:00,33.52,33.57,33.52,33.57,47200.0,21.589,21.6212,21.589,21.6212,47200.0
2005-09-19 12:20:00,33.56,33.57,33.52,33.54,46600.0,21.6147,21.6212,21.589,21.6019,46600.0
2005-09-19 12:25:00,33.54,33.54,33.53,33.53,29300.0,21.6019,21.6019,21.5954,21.5954,29300.0
2005-09-19 12:30:00,33.53,33.59,33.53,33.59,61400.0,21.5954,21.6341,21.5954,21.6341,61400.0
2005-09-19 12:35:00,33.6,33.6,33.58,33.59,19300.0,21.6405,21.6405,21.6276,21.6341,19300.0
2005-09-19 12:40:00,33.6,33.62,33.6,33.61,18400.0,21.6405,21.6534,21.6405,21.647,18400.0
2005-09-19 12:45:00,33.61,33.73,33.61,33.72,40400.0,21.647,21.7242,21.647,21.7178,40400.0
2005-09-19 12:50:00,33.72,33.72,33.67,33.67,24000.0,21.7178,21.7178,21.6856,21.6856,24000.0
2005-09-19 12:55:00,33.68,33.68,33.64,33.66,11500.0,21.692,21.692,21.6663,21.6792,11500.0
2005-09-19 13:00:00,33.66,33.74,33.66,33.74,42700.0,21.6792,21.7307,21.6792,21.7307,42700.0
2005-09-19 13:05:00,33.73,33.73,33.71,33.71,21600.0,21.7242,21.7242,21.7114,21.7114,21600.0
2005-09-19 13:10:00,33.72,33.75,33.71,33.71,40700.0,21.7178,21.7371,21.7114,21.7114,40700.0
2005-09-19 13:15:00,33.71,33.73,33.71,33.71,18500.0,21.7114,21.7242,21.7114,21.7114,18500.0
2005-09-19 13:20:00,33.72,33.78,33.72,33.78,32200.0,21.7178,21.7564,21.7178,21.7564,32200.0
2005-09-19 13:25:00,33.79,33.81,33.76,33.77,35500.0,21.7629,21.7758,21.7436,21.75,35500.0
2005-09-19 13:30:00,33.76,33.77,33.75,33.75,28100.0,21.7436,21.75,21.7371,21.7371,28100.0
2005-09-19 13:35:00,33.75,33.77,33.73,33.73,32300.0,21.7371,21.75,21.7242,21.7242,32300.0
2005-09-19 13:40:00,33.73,33.73,33.69,33.7,41300.0,21.7242,21.7242,21.6985,21.7049,41300.0
2005-09-19 13:45:00,33.71,33.73,33.63,33.63,57700.0,21.7114,21.7242,21.6598,21.6598,57700.0
2005-09-19 13:50:00,33.63,33.67,33.63,33.67,30100.0,21.6598,21.6856,21.6598,21.6856,30100.0
2005-09-19 13:55:00,33.66,33.69,33.65,33.68,39300.0,21.6792,21.6985,21.6727,21.692,39300.0
2005-09-19 14:00:00,33.68,33.71,33.68,33.7,20600.0,21.692,21.7114,21.692,21.7049,20600.0
2005-09-19 14:05:00,33.71,33.73,33.7,33.7,34000.0,21.7114,21.7242,21.7049,21.7049,34000.0
2005-09-19 14:10:00,33.7,33.7,33.65,33.65,25200.0,21.7049,21.7049,21.6727,21.6727,25200.0
2005-09-19 14:15:00,33.64,33.65,33.61,33.62,15500.0,21.6663,21.6727,21.647,21.6534,15500.0
2005-09-19 14:20:00,33.62,33.62,33.56,33.59,24200.0,21.6534,21.6534,21.6147,21.6341,24200.0
2005-09-19 14:25:00,33.62,33.62,33.56,33.57,13600.0,21.6534,21.6534,21.6147,21.6212,13600.0
2005-09-19 14:30:00,33.57,33.61,33.55,33.58,17000.0,21.6212,21.647,21.6083,21.6276,17000.0
2005-09-19 14:35:00,33.59,33.61,33.57,33.61,28000.0,21.6341,21.647,21.6212,21.647,28000.0
2005-09-19 14:40:00,33.62,33.62,33.6,33.6,18300.0,21.6534,21.6534,21.6405,21.6405,18300.0
2005-09-19 14:45:00,33.6,33.61,33.54,33.54,14000.0,21.6405,21.647,21.6019,21.6019,14000.0
2005-09-19 14:50:00,33.54,33.6,33.54,33.6,40800.0,21.6019,21.6405,21.6019,21.6405,40800.0
2005-09-19 14:55:00,33.59,33.59,33.55,33.57,13300.0,21.6341,21.6341,21.6083,21.6212,13300.0
2005-09-19 15:00:00,33.57,33.6,33.56,33.56,29700.0,21.6212,21.6405,21.6147,21.6147,29700.0
2005-09-19 15:05:00,33.56,33.57,33.55,33.56,33400.0,21.6147,21.6212,21.6083,21.6147,33400.0
2005-09-19 15:10:00,33.57,33.58,33.56,33.58,22200.0,21.6212,21.6276,21.6147,21.6276,22200.0
2005-09-19 15:15:00,33.58,33.59,33.57,33.59,12100.0,21.6276,21.6341,21.6212,21.6341,12100.0
2005-09-19 15:20:00,33.58,33.59,33.57,33.58,37200.0,21.6276,21.6341,21.6212,21.6276,37200.0
2005-09-19 15:25:00,33.57,33.58,33.56,33.58,51400.0,21.6212,21.6276,21.6147,21.6276,51400.0
2005-09-19 15:30:00,33.58,33.6,33.57,33.6,54000.0,21.6276,21.6405,21.6212,21.6405,54000.0
2005-09-19 15:35:00,33.6,33.62,33.59,33.61,38400.0,21.6405,21.6534,21.6341,21.647,38400.0
2005-09-19 15:40:00,33.61,33.69,33.61,33.62,41700.0,21.647,21.6985,21.647,21.6534,41700.0
2005-09-19 15:45:00,33.64,33.66,33.62,33.66,29200.0,21.6663,21.6792,21.6534,21.6792,29200.0
2005-09-19 15:50:00,33.66,33.66,33.6,33.64,45100.0,21.6792,21.6792,21.6405,21.6663,45100.0
2005-09-19 15:55:00,33.64,33.69,33.63,33.65,28400.0,21.6663,21.6985,21.6598,21.6727,28400.0
2005-09-20 09:30:00,33.82,34.0,33.82,33.91,63400.0,21.7822,21.8981,21.7822,21.8402,63400.0
2005-09-20 09:35:00,33.9,33.98,33.9,33.97,31600.0,21.8337,21.8853,21.8337,21.8788,31600.0
2005-09-20 09:40:00,33.97,33.97,33.89,33.96,34700.0,21.8788,21.8788,21.8273,21.8724,34700.0
2005-09-20 09:45:00,33.96,34.0,33.95,33.96,40300.0,21.8724,21.8981,21.8659,21.8724,40300.0
2005-09-20 09:50:00,33.96,33.96,33.95,33.95,35000.0,21.8724,21.8724,21.8659,21.8659,35000.0
2005-09-20 09:55:00,33.95,33.98,33.95,33.96,38300.0,21.8659,21.8853,21.8659,21.8724,38300.0
2005-09-20 10:00:00,33.96,33.99,33.95,33.98,44600.0,21.8724,21.8917,21.8659,21.8853,44600.0
2005-09-20 10:05:00,33.96,34.0,33.94,33.98,25500.0,21.8724,21.8981,21.8595,21.8853,25500.0
2005-09-20 10:10:00,33.99,34.05,33.97,33.99,240300.0,21.8917,21.9303,21.8788,21.8917,240300.0
2005-09-20 10:15:00,33.99,34.04,33.98,34.0,49300.0,21.8917,21.9239,21.8853,21.8981,49300.0
2005-09-20 10:20:00,34.0,34.0,33.96,33.98,44700.0,21.8981,21.8981,21.8724,21.8853,44700.0
2005-09-20 10:25:00,33.98,33.99,33.96,33.99,38200.0,21.8853,21.8917,21.8724,21.8917,38200.0
2005-09-20 10:30:00,33.98,34.0,33.97,34.0,80500.0,21.8853,21.8981,21.8788,21.8981,80500.0
2005-09-20 10:35:00,34.0,34.03,33.99,34.03,26500.0,21.8981,21.9175,21.8917,21.9175,26500.0
2005-09-20 10:40:00,34.03,34.03,34.0,34.02,79200.0,21.9175,21.9175,21.8981,21.911,79200.0
2005-09-20 10:45:00,34.03,34.07,34.02,34.07,53300.0,21.9175,21.9432,21.911,21.9432,53300.0
2005-09-20 10:50:00,34.06,34.08,34.03,34.07,91800.0,21.9368,21.9497,21.9175,21.9432,91800.0
2005-09-20 10:55:00,34.08,34.12,34.06,34.08,114100.0,21.9497,21.9754,21.9368,21.9497,114100.0
2005-09-20 11:00:00,34.08,34.1,34.03,34.03,84400.0,21.9497,21.9625,21.9175,21.9175,84400.0
2005-09-20 11:05:00,34.02,34.12,34.01,34.11,30000.0,21.911,21.9754,21.9046,21.969,30000.0
2005-09-20 11:10:00,34.11,34.14,34.1,34.14,19100.0,21.969,21.9883,21.9625,21.9883,19100.0
2005-09-20 11:15:00,34.13,34.14,34.11,34.12,25800.0,21.9819,21.9883,21.969,21.9754,25800.0
2005-09-20 11:20:00,34.12,34.12,34.07,34.08,32300.0,21.9754,21.9754,21.9432,21.9497,32300.0
2005-09-20 11:25:00,34.08,34.11,34.07,34.11,25900.0,21.9497,21.969,21.9432,21.969,25900.0
2005-09-20 11:30:00,34.12,34.18,34.12,34.18,31400.0,21.9754,22.0141,21.9754,22.0141,31400.0
2005-09-20 11:35:00,34.18,34.19,34.12,34.12,25900.0,22.0141,22.0205,21.9754,21.9754,25900.0
2005-09-20 11:40:00,34.12,34.12,34.08,34.11,16300.0,21.9754,21.9754,21.9497,21.969,16300.0
2005-09-20 11:45:00,34.11,34.12,34.1,34.11,18000.0,21.969,21.9754,21.9625,21.969,18000.0
2005-09-20 11:50:00,34.11,34.12,34.07,34.07,24200.0,21.969,21.9754,21.9432,21.9432,24200.0
2005-09-20 11:55:00,34.06,34.08,34.03,34.08,25100.0,21.9368,21.9497,21.9175,21.9497,25100.0
2005-09-20 12:00:00,34.08,34.18,34.08,34.18,30900.0,21.9497,22.0141,21.9497,22.0141,30900.0
2005-09-20 12:05:00,34.19,34.21,34.18,34.2,30900.0,22.0205,22.0334,22.0141,22.0269,30900.0
2005-09-20 12:10:00,34.19,34.25,34.18,34.25,37000.0,22.0205,22.0592,22.0141,22.0592,37000.0
2005-09-20 12:15:00,34.24,34.25,34.22,34.23,41700.0,22.0527,22.0592,22.0398,22.0463,41700.0
2005-09-20 12:20:00,34.23,34.34,34.22,34.32,37000.0,22.0463,22.1171,22.0398,22.1042,37000.0
2005-09-20 12:25:00,34.33,34.37,34.31,34.33,43400.0,22.1107,22.1364,22.0978,22.1107,43400.0
2005-09-20 12:30:00,34.33,34.34,34.32,34.33,10800.0,22.1107,22.1171,22.1042,22.1107,10800.0
2005-09-20 12:35:00,34.33,34.36,34.33,34.36,25400.0,22.1107,22.13,22.1107,22.13,25400.0
2005-09-20 12:40:00,34.35,34.36,34.32,34.34,25100.0,22.1236,22.13,22.1042,22.1171,25100.0
2005-09-20 12:45:00,34.32,34.32,34.25,34.27,43800.0,22.1042,22.1042,22.0592,22.072,43800.0
2005-09-20 12:50:00,34.28,34.33,34.28,34.31,24700.0,22.0785,22.1107,22.0785,22.0978,24700.0
2005-09-20 12:55:00,34.32,34.38,34.31,34.36,30000.0,22.1042,22.1429,22.0978,22.13,30000.0
2005-09-20 13:00:00,34.37,34.38,34.34,34.36,29100.0,22.1364,22.1429,22.1171,22.13,29100.0
2005-09-20 13:05:00,34.36,34.4,34.36,34.4,30700.0,22.13,22.1558,22.13,22.1558,30700.0
2005-09-20 13:10:00,34.42,34.45,34.4,34.43,52100.0,22.1686,22.188,22.1558,22.1751,52100.0
2005-09-20 13:15:00,34.44,34.45,34.43,34.43,40800.0,22.1815,22.188,22.1751,22.1751,40800.0
2005-09-20 13:20:00,34.43,34.45,34.4,34.43,42600.0,22.1751,22.188,22.1558,22.1751,42600.0
2005-09-20 13:25:00,34.43,34.43,34.39,34.42,28800.0,22.1751,22.1751,22.1493,22.1686,28800.0
2005-09-20 13:30:00,34.42,34.42,34.35,34.35,12500.0,22.1686,22.1686,22.1236,22.1236,12500.0
2005-09-20 13:35:00,34.35,34.37,34.32,34.32,68900.0,22.1236,22.1364,22.1042,22.1042,68900.0
2005-09-20 13:40:00,34.32,34.33,34.29,34.29,13900.0,22.1042,22.1107,22.0849,22.0849,13900.0
2005-09-20 13:45:00,34.29,34.31,34.27,34.3,14800.0,22.0849,22.0978,22.072,22.0914,14800.0
2005-09-20 13:50:00,34.3,34.33,34.3,34.33,15100.0,22.0914,22.1107,22.0914,22.1107,15100.0
2005-09-20 13:55:00,34.31,34.34,34.31,34.33,13900.0,22.0978,22.1171,22.0978,22.1107,13900.0
2005-09-20 14:00:00,34.33,34.36,34.33,34.35,24500.0,22.1107,22.13,22.1107,22.1236,24500.0
2005-09-20 14:05:00,34.34,34.34,34.32,34.32,22700.0,22.1171,22.1171,22.1042,22.1042,22700.0
2005-09-20 14:10:00,34.32,34.34,34.32,34.34,15400.0,22.1042,22.1171,22.1042,22.1171,15400.0
2005-09-20 14:15:00,34.33,34.34,34.21,34.24,34800.0,22.1107,22.1171,22.0334,22.0527,34800.0
2005-09-20 14:20:00,34.24,34.24,34.11,34.15,39300.0,22.0527,22.0527,21.969,21.9947,39300.0
2005-09-20 14:25:00,34.17,34.22,34.16,34.16,84100.0,22.0076,22.0398,22.0012,22.0012,84100.0
2005-09-20 14:30:00,34.18,34.28,34.17,34.26,24900.0,22.0141,22.0785,22.0076,22.0656,24900.0
2005-09-20 14:35:00,34.26,34.3,34.19,34.19,31700.0,22.0656,22.0914,22.0205,22.0205,31700.0
2005-09-20 14:40:00,34.19,34.2,34.14,34.16,23900.0,22.0205,22.0269,21.9883,22.0012,23900.0
2005-09-20 14:45:00,34.14,34.14,34.05,34.05,69600.0,21.9883,21.9883,21.9303,21.9303,69600.0
2005-09-20 14:50:00,34.05,34.06,34.0,34.04,110300.0,21.9303,21.9368,21.8981,21.9239,110300.0
2005-09-20 14:55:00,34.05,34.07,34.01,34.05,59600.0,21.9303,21.9432,21.9046,21.9303,59600.0
2005-09-20 15:00:00,34.04,34.04,34.0,34.01,77000.0,21.9239,21.9239,21.8981,21.9046,77000.0
2005-09-20 15:05:00,34.01,34.02,33.97,33.98,85500.0,21.9046,21.911,21.8788,21.8853,85500.0
2005-09-20 15:10:00,33.97,34.0,33.95,33.99,84400.0,21.8788,21.8981,21.8659,21.8917,84400.0
2005-09-20 15:15:00,33.99,34.0,33.95,33.97,30100.0,21.8917,21.8981,21.8659,21.8788,30100.0
2005-09-20 15:20:00,33.98,33.99,33.97,33.99,27400.0,21.8853,21.8917,21.8788,21.8917,27400.0
2005-09-20 15:25:00,33.99,34.02,33.98,34.02,64800.0,21.8917,21.911,21.8853,21.911,64800.0
2005-09-20 15:30:00,34.02,34.04,34.01,34.02,29000.0,21.911,21.9239,21.9046,21.911,29000.0
2005-09-20 15:35:00,34.01,34.05,34.0,34.04,52000.0,21.9046,21.9303,21.8981,21.9239,52000.0
2005-09-20 15:40:00,34.04,34.05,34.01,34.01,34200.0,21.9239,21.9303,21.9046,21.9046,34200.0
2005-09-20 15:45:00,34.01,34.03,34.01,34.03,31500.0,21.9046,21.9175,21.9046,21.9175,31500.0
2005-09-20 15:50:00,34.03,34.03,33.97,34.0,62300.0,21.9175,21.9175,21.8788,21.8981,62300.0
2005-09-20 15:55:00,34.0,34.04,33.99,34.04,47900.0,21.8981,21.9239,21.8917,21.9239,47900.0
2005-09-21 09:30:00,33.82,33.9,33.82,33.85,55600.0,21.7822,21.8337,21.7822,21.8015,55600.0
2005-09-21 09:35:00,33.87,33.93,33.86,33.93,19600.0,21.8144,21.8531,21.808,21.8531,19600.0
2005-09-21 09:40:00,33.94,33.98,33.94,33.95,54400.0,21.8595,21.8853,21.8595,21.8659,54400.0
2005-09-21 09:45:00,33.95,33.96,33.87,33.88,25900.0,21.8659,21.8724,21.8144,21.8208,25900.0
2005-09-21 09:50:00,33.88,33.9,33.87,33.9,29000.0,21.8208,21.8337,21.8144,21.8337,29000.0
2005-09-21 09:55:00,33.9,33.95,33.9,33.93,32000.0,21.8337,21.8659,21.8337,21.8531,32000.0
2005-09-21 10:00:00,33.93,33.95,33.9,33.9,73100.0,21.8531,21.8659,21.8337,21.8337,73100.0
2005-09-21 10:05:00,33.9,33.91,33.86,33.86,32300.0,21.8337,21.8402,21.808,21.808,32300.0
2005-09-21 10:10:00,33.86,33.86,33.73,33.73,64800.0,21.808,21.808,21.7242,21.7242,64800.0
2005-09-21 10:15:00,33.74,33.74,33.63,33.65,53700.0,21.7307,21.7307,21.6598,21.6727,53700.0
2005-09-21 10:20:00,33.65,33.65,33.5,33.5,94800.0,21.6727,21.6727,21.5761,21.5761,94800.0
2005-09-21 10:25:00,33.5,33.55,33.5,33.51,46300.0,21.5761,21.6083,21.5761,21.5825,46300.0
2005-09-21 10:30:00,33.5,33.58,33.5,33.57,70800.0,21.5761,21.6276,21.5761,21.6212,70800.0
2005-09-21 10:35:00,33.58,33.6,33.57,33.6,54000.0,21.6276,21.6405,21.6212,21.6405,54000.0
2005-09-21 10:40:00,33.6,33.69,33.6,33.68,53400.0,21.6405,21.6985,21.6405,21.692,53400.0
2005-09-21 10:45:00,33.69,33.7,33.65,33.65,22600.0,21.6985,21.7049,21.6727,21.6727,22600.0
2005-09-21 10:50:00,33.67,33.77,33.67,33.76,21000.0,21.6856,21.75,21.6856,21.7436,21000.0
2005-09-21 10:55:00,33.78,33.83,33.78,33.82,35600.0,21.7564,21.7886,21.7564,21.7822,35600.0
2005-09-21 11:00:00,33.82,33.82,33.78,33.79,36000.0,21.7822,21.7822,21.7564,21.7629,36000.0
2005-09-21 11:05:00,33.77,33.8,33.77,33.79,30500.0,21.75,21.7693,21.75,21.7629,30500.0
2005-09-21 11:10:00,33.78,33.78,33.68,33.69,65700.0,21.7564,21.7564,21.692,21.6985,65700.0
2005-09-21 11:15:00,33.68,33.69,33.63,33.65,18200.0,21.692,21.6985,21.6598,21.6727,18200.0
2005-09-21 11:20:00,33.64,33.65,33.62,33.64,18200.0,21.6663,21.6727,21.6534,21.6663,18200.0
2005-09-21 11:25:00,33.65,33.68,33.64,33.66,15300.0,21.6727,21.692,21.6663,21.6792,15300.0
2005-09-21 11:30:00,33.67,33.67,33.6,33.61,52000.0,21.6856,21.6856,21.6405,21.647,52000.0
2005-09-21 11:35:00,33.61,33.62,33.52,33.52,21900.0,21.647,21.6534,21.589,21.589,21900.0
2005-09-21 11:40:00,33.52,33.52,33.48,33.48,52900.0,21.589,21.589,21.5632,21.5632,52900.0
2005-09-21 11:45:00,33.48,33.49,33.44,33.49,17900.0,21.5632,21.5697,21.5375,21.5697,17900.0
2005-09-21 11:50:00,33.49,33.5,33.45,33.47,15400.0,21.5697,21.5761,21.5439,21.5568,15400.0
2005-09-21 11:55:00,33.46,33.46,33.42,33.42,3100.0,21.5503,21.5503,21.5246,21.5246,3100.0
2005-09-21 12:00:00,33.42,33.42,33.39,33.4,24100.0,21.5246,21.5246,21.5053,21.5117,24100.0
2005-09-21 12:05:00,33.4,33.43,33.4,33.41,19200.0,21.5117,21.531,21.5117,21.5181,19200.0
2005-09-21 12:10:00,33.41,33.43,33.41,33.42,4600.0,21.5181,21.531,21.5181,21.5246,4600.0
2005-09-21 12:15:00,33.42,33.45,33.42,33.42,22900.0,21.5246,21.5439,21.5246,21.5246,22900.0
2005-09-21 12:20:00,33.42,33.45,33.41,33.44,11200.0,21.5246,21.5439,21.5181,21.5375,11200.0
2005-09-21 12:25:00,33.42,33.42,33.37,33.37,37900.0,21.5246,21.5246,21.4924,21.4924,37900.0
2005-09-21 12:30:00,33.37,33.4,33.35,33.36,16700.0,21.4924,21.5117,21.4795,21.4859,16700.0
2005-09-21 12:35:00,33.38,33.38,33.36,33.37,6100.0,21.4988,21.4988,21.4859,21.4924,6100.0
2005-09-21 12:40:00,33.37,33.39,33.36,33.39,18700.0,21.4924,21.5053,21.4859,21.5053,18700.0
2005-09-21 12:45:00,33.4,33.4,33.38,33.39,37000.0,21.5117,21.5117,21.4988,21.5053,37000.0
2005-09-21 12:50:00,33.39,33.42,33.38,33.4,39900.0,21.5053,21.5246,21.4988,21.5117,39900.0
2005-09-21 12:55:00,33.4,33.43,33.39,33.39,12500.0,21.5117,21.531,21.5053,21.5053,12500.0
2005-09-21 13:00:00,33.39,33.49,33.39,33.48,37600.0,21.5053,21.5697,21.5053,21.5632,37600.0
2005-09-21 13:05:00,33.49,33.51,33.48,33.5,16900.0,21.5697,21.5825,21.5632,21.5761,16900.0
2005-09-21 13:10:00,33.51,33.54,33.5,33.54,12500.0,21.5825,21.6019,21.5761,21.6019,12500.0
2005-09-21 13:15:00,33.54,33.54,33.5,33.5,18100.0,21.6019,21.6019,21.5761,21.5761,18100.0
2005-09-21 13:20:00,33.51,33.56,33.5,33.55,84900.0,21.5825,21.6147,21.5761,21.6083,84900.0
2005-09-21 13:25:00,33.55,33.55,33.53,33.53,10400.0,21.6083,21.6083,21.5954,21.5954,10400.0
2005-09-21 13:30:00,33.53,33.55,33.52,33.54,18400.0,21.5954,21.6083,21.589,21.6019,18400.0
2005-09-21 13:35:00,33.54,33.57,33.53,33.55,23500.0,21.6019,21.6212,21.5954,21.6083,23500.0
2005-09-21 13:40:00,33.56,33.6,33.55,33.58,86900.0,21.6147,21.6405,21.6083,21.6276,86900.0
2005-09-21 13:45:00,33.59,33.61,33.56,33.61,10600.0,21.6341,21.647,21.6147,21.647,10600.0
2005-09-21 13:50:00,33.6,33.6,33.55,33.55,24800.0,21.6405,21.6405,21.6083,21.6083,24800.0
2005-09-21 13:55:00,33.55,33.58,33.55,33.57,29000.0,21.6083,21.6276,21.6083,21.6212,29000.0
2005-09-21 14:00:00,33.57,33.59,33.56,33.57,13500.0,21.6212,21.6341,21.6147,21.6212,13500.0
2005-09-21 14:05:00,33.57,33.57,33.55,33.55,15600.0,21.6212,21.6212,21.6083,21.6083,15600.0
2005-09-21 14:10:00,33.53,33.55,33.51,33.51,39400.0,21.5954,21.6083,21.5825,21.5825,39400.0
2005-09-21 14:15:00,33.52,33.56,33.52,33.55,15600.0,21.589,21.6147,21.589,21.6083,15600.0
2005-09-21 14:20:00,33.56,33.57,33.54,33.56,10100.0,21.6147,21.6212,21.6019,21.6147,10100.0
2005-09-21 14:25:00,33.58,33.58,33.52,33.55,9900.0,21.6276,21.6276,21.589,21.6083,9900.0
2005-09-21 14:30:00,33.56,33.57,33.52,33.54,31900.0,21.6147,21.6212,21.589,21.6019,31900.0
2005-09-21 14:35:00,33.54,33.55,33.53,33.54,6800.0,21.6019,21.6083,21.5954,21.6019,6800.0
2005-09-21 14:40:00,33.54,33.57,33.54,33.56,9500.0,21.6019,21.6212,21.6019,21.6147,9500.0
2005-09-21 14:45:00,33.57,33.6,33.56,33.59,19100.0,21.6212,21.6405,21.6147,21.6341,19100.0
2005-09-21 14:50:00,33.59,33.63,33.58,33.63,26300.0,21.6341,21.6598,21.6276,21.6598,26300.0
2005-09-21 14:55:00,33.63,33.7,33.62,33.63,29000.0,21.6598,21.7049,21.6534,21.6598,29000.0
2005-09-21 15:00:00,33.64,33.65,33.62,33.63,15300.0,21.6663,21.6727,21.6534,21.6598,15300.0
2005-09-21 15:05:00,33.62,33.64,33.61,33.63,27500.0,21.6534,21.6663,21.647,21.6598,27500.0
2005-09-21 15:10:00,33.63,33.69,33.63,33.65,21100.0,21.6598,21.6985,21.6598,21.6727,21100.0
2005-09-21 15:15:00,33.64,33.69,33.61,33.64,30400.0,21.6663,21.6985,21.647,21.6663,30400.0
2005-09-21 15:20:00,33.64,33.65,33.53,33.53,15900.0,21.6663,21.6727,21.5954,21.5954,15900.0
2005-09-21 15:25:00,33.53,33.54,33.52,33.52,30100.0,21.5954,21.6019,21.589,21.589,30100.0
2005-09-21 15:30:00,33.51,33.56,33.5,33.55,56000.0,21.5825,21.6147,21.5761,21.6083,56000.0
2005-09-21 15:35:00,33.55,33.59,33.55,33.58,32800.0,21.6083,21.6341,21.6083,21.6276,32800.0
2005-09-21 15:40:00,33.58,33.63,33.57,33.62,42900.0,21.6276,21.6598,21.6212,21.6534,42900.0
2005-09-21 15:45:00,33.62,33.65,33.61,33.64,84400.0,21.6534,21.6727,21.647,21.6663,84400.0
2005-09-21 15:50:00,33.64,33.66,33.64,33.65,122000.0,21.6663,21.6792,21.6663,21.6727,122000.0
2005-09-21 15:55:00,33.66,33.66,33.63,33.64,96300.0,21.6792,21.6792,21.6598,21.6663,96300.0
2005-09-22 09:30:00,33.5,33.56,33.5,33.54,91100.0,21.5761,21.6147,21.5761,21.6019,91100.0
2005-09-22 09:35:00,33.55,33.55,33.53,33.55,44600.0,21.6083,21.6083,21.5954,21.6083,44600.0
2005-09-22 09:40:00,33.55,33.55,33.52,33.54,56600.0,21.6083,21.6083,21.589,21.6019,56600.0
2005-09-22 09:45:00,33.54,33.57,33.52,33.55,61800.0,21.6019,21.6212,21.589,21.6083,61800.0
2005-09-22 09:50:00,33.56,33.56,33.5,33.52,82200.0,21.6147,21.6147,21.5761,21.589,82200.0
2005-09-22 09:55:00,33.52,33.64,33.51,33.63,72700.0,21.589,21.6663,21.5825,21.6598,72700.0
2005-09-22 10:00:00,33.64,33.75,33.6,33.66,43200.0,21.6663,21.7371,21.6405,21.6792,43200.0
2005-09-22 10:05:00,33.67,33.69,33.65,33.67,18900.0,21.6856,21.6985,21.6727,21.6856,18900.0
2005-09-22 10:10:00,33.65,33.71,33.65,33.69,56900.0,21.6727,21.7114,21.6727,21.6985,56900.0
2005-09-22 10:15:00,33.69,33.7,33.64,33.64,63600.0,21.6985,21.7049,21.6663,21.6663,63600.0
2005-09-22 10:20:00,33.63,33.65,33.62,33.64,27700.0,21.6598,21.6727,21.6534,21.6663,27700.0
2005-09-22 10:25:00,33.64,33.64,33.56,33.56,65100.0,21.6663,21.6663,21.6147,21.6147,65100.0
2005-09-22 10:30:00,33.56,33.6,33.56,33.58,34200.0,21.6147,21.6405,21.6147,21.6276,34200.0
2005-09-22 10:35:00,33.59,33.6,33.57,33.59,26100.0,21.6341,21.6405,21.6212,21.6341,26100.0
2005-09-22 10:40:00,33.59,33.59,33.56,33.57,35400.0,21.6341,21.6341,21.6147,21.6212,35400.0
2005-09-22 10:45:00,33.55,33.57,33.55,33.56,45400.0,21.6083,21.6212,21.6083,21.6147,45400.0
2005-09-22 10:50:00,33.56,33.56,33.47,33.47,36800.0,21.6147,21.6147,21.5568,21.5568,36800.0
2005-09-22 10:55:00,33.46,33.46,33.27,33.28,38000.0,21.5503,21.5503,21.428,21.4344,38000.0
2005-09-22 11:00:00,33.28,33.49,33.27,33.44,59300.0,21.4344,21.5697,21.428,21.5375,59300.0
2005-09-22 11:05:00,33.45,33.52,33.45,33.5,60700.0,21.5439,21.589,21.5439,21.5761,60700.0
2005-09-22 11:10:00,33.5,33.55,33.47,33.54,32300.0,21.5761,21.6083,21.5568,21.6019,32300.0
2005-09-22 11:15:00,33.56,33.59,33.52,33.54,32300.0,21.6147,21.6341,21.589,21.6019,32300.0
2005-09-22 11:20:00,33.55,33.55,33.48,33.49,16300.0,21.6083,21.6083,21.5632,21.5697,16300.0
2005-09-22 11:25:00,33.49,33.51,33.47,33.5,29800.0,21.5697,21.5825,21.5568,21.5761,29800.0
2005-09-22 11:30:00,33.49,33.5,33.42,33.42,31800.0,21.5697,21.5761,21.5246,21.5246,31800.0
2005-09-22 11:35:00,33.42,33.42,33.39,33.4,51300.0,21.5246,21.5246,21.5053,21.5117,51300.0
2005-09-22 11:40:00,33.4,33.41,33.35,33.35,21300.0,21.5117,21.5181,21.4795,21.4795,21300.0
2005-09-22 11:45:00,33.35,33.4,33.35,33.39,19500.0,21.4795,21.5117,21.4795,21.5053,19500.0
2005-09-22 11:50:00,33.39,33.4,33.37,33.37,50700.0,21.5053,21.5117,21.4924,21.4924,50700.0
2005-09-22 11:55:00,33.39,33.41,33.39,33.39,24700.0,21.5053,21.5181,21.5053,21.5053,24700.0
2005-09-22 12:00:00,33.4,33.4,33.36,33.37,21000.0,21.5117,21.5117,21.4859,21.4924,21000.0
2005-09-22 12:05:00,33.37,33.39,33.33,33.35,63200.0,21.4924,21.5053,21.4666,21.4795,63200.0
2005-09-22 12:10:00,33.34,33.34,33.31,33.32,22700.0,21.4731,21.4731,21.4537,21.4602,22700.0
2005-09-22 12:15:00,33.32,33.33,33.24,33.24,67400.0,21.4602,21.4666,21.4086,21.4086,67400.0
2005-09-22 12:20:00,33.24,33.25,33.19,33.19,14700.0,21.4086,21.4151,21.3764,21.3764,14700.0
2005-09-22 12:25:00,33.2,33.25,33.12,33.22,24800.0,21.3829,21.4151,21.3314,21.3958,24800.0
2005-09-22 12:30:00,33.2,33.21,33.17,33.18,16400.0,21.3829,21.3893,21.3636,21.37,16400.0
2005-09-22 12:35:00,33.18,33.21,33.17,33.2,14800.0,21.37,21.3893,21.3636,21.3829,14800.0
2005-09-22 12:40:00,33.2,33.21,33.19,33.19,15700.0,21.3829,21.3893,21.3764,21.3764,15700.0
2005-09-22 12:45:00,33.2,33.21,33.19,33.2,55200.0,21.3829,21.3893,21.3764,21.3829,55200.0
2005-09-22 12:50:00,33.2,33.2,33.18,33.19,21300.0,21.3829,21.3829,21.37,21.3764,21300.0
2005-09-22 12:55:00,33.19,33.2,33.18,33.19,9500.0,21.3764,21.3829,21.37,21.3764,9500.0
2005-09-22 13:00:00,33.18,33.19,33.17,33.17,11200.0,21.37,21.3764,21.3636,21.3636,11200.0
2005-09-22 13:05:00,33.17,33.17,33.14,33.15,15400.0,21.3636,21.3636,21.3442,21.3507,15400.0
2005-09-22 13:10:00,33.15,33.18,33.15,33.18,30600.0,21.3507,21.37,21.3507,21.37,30600.0
2005-09-22 13:15:00,33.17,33.3,33.16,33.23,35600.0,21.3636,21.4473,21.3571,21.4022,35600.0
2005-09-22 13:20:00,33.21,33.21,33.19,33.19,48000.0,21.3893,21.3893,21.3764,21.3764,48000.0
2005-09-22 13:25:00,33.2,33.2,33.15,33.15,12300.0,21.3829,21.3829,21.3507,21.3507,12300.0
2005-09-22 13:30:00,33.15,33.19,33.15,33.19,14500.0,21.3507,21.3764,21.3507,21.3764,14500.0
2005-09-22 13:35:00,33.19,33.24,33.18,33.24,16900.0,21.3764,21.4086,21.37,21.4086,16900.0
2005-09-22 13:40:00,33.22,33.3,33.21,33.3,41200.0,21.3958,21.4473,21.3893,21.4473,41200.0
2005-09-22 13:45:00,33.3,33.45,33.3,33.45,44600.0,21.4473,21.5439,21.4473,21.5439,44600.0
2005-09-22 13:50:00,33.44,33.45,33.37,33.38,143200.0,21.5375,21.5439,21.4924,21.4988,143200.0
2005-09-22 13:55:00,33.4,33.49,33.39,33.48,92000.0,21.5117,21.5697,21.5053,21.5632,92000.0
2005-09-22 14:00:00,33.48,33.49,33.44,33.48,16400.0,21.5632,21.5697,21.5375,21.5632,16400.0
2005-09-22 14:05:00,33.49,33.49,33.46,33.47,13000.0,21.5697,21.5697,21.5503,21.5568,13000.0
2005-09-22 14:10:00,33.5,33.5,33.43,33.43,192700.0,21.5761,21.5761,21.531,21.531,192700.0
2005-09-22 14:15:00,33.43,33.46,33.42,33.46,6700.0,21.531,21.5503,21.5246,21.5503,6700.0
2005-09-22 14:20:00,33.45,33.49,33.44,33.47,8700.0,21.5439,21.5697,21.5375,21.5568,8700.0
2005-09-22 14:25:00,33.48,33.48,33.45,33.45,9800.0,21.5632,21.5632,21.5439,21.5439,9800.0
2005-09-22 14:30:00,33.45,33.46,33.45,33.46,78800.0,21.5439,21.5503,21.5439,21.5503,78800.0
2005-09-22 14:35:00,33.45,33.46,33.43,33.43,25800.0,21.5439,21.5503,21.531,21.531,25800.0
2005-09-22 14:40:00,33.44,33.46,33.43,33.44,33000.0,21.5375,21.5503,21.531,21.5375,33000.0
2005-09-22 14:45:00,33.45,33.49,33.45,33.49,16000.0,21.5439,21.5697,21.5439,21.5697,16000.0
2005-09-22 14:50:00,33.48,33.49,33.47,33.48,14600.0,21.5632,21.5697,21.5568,21.5632,14600.0
2005-09-22 14:55:00,33.48,33.5,33.46,33.46,56000.0,21.5632,21.5761,21.5503,21.5503,56000.0
2005-09-22 15:00:00,33.46,33.47,33.45,33.47,13700.0,21.5503,21.5568,21.5439,21.5568,13700.0
2005-09-22 15:05:00,33.48,33.51,33.47,33.5,48100.0,21.5632,21.5825,21.5568,21.5761,48100.0
2005-09-22 15:10:00,33.5,33.53,33.47,33.52,42100.0,21.5761,21.5954,21.5568,21.589,42100.0
2005-09-22 15:15:00,33.53,33.57,33.52,33.56,30000.0,21.5954,21.6212,21.589,21.6147,30000.0
2005-09-22 15:20:00,33.56,33.6,33.56,33.57,36000.0,21.6147,21.6405,21.6147,21.6212,36000.0
2005-09-22 15:25:00,33.57,33.58,33.56,33.56,34200.0,21.6212,21.6276,21.6147,21.6147,34200.0
2005-09-22 15:30:00,33.56,33.57,33.55,33.57,23200.0,21.6147,21.6212,21.6083,21.6212,23200.0
2005-09-22 15:35:00,33.56,33.58,33.55,33.57,33400.0,21.6147,21.6276,21.6083,21.6212,33400.0
2005-09-22 15:40:00,33.57,33.59,33.56,33.58,54700.0,21.6212,21.6341,21.6147,21.6276,54700.0
2005-09-22 15:45:00,33.59,33.63,33.58,33.62,45500.0,21.6341,21.6598,21.6276,21.6534,45500.0
2005-09-22 15:50:00,33.62,33.68,33.62,33.67,114200.0,21.6534,21.692,21.6534,21.6856,114200.0
2005-09-22 15:55:00,33.69,33.69,33.63,33.64,105600.0,21.6985,21.6985,21.6598,21.6663,105600.0
2005-09-23 09:30:00,33.5,33.53,33.45,33.5,51800.0,21.5761,21.5954,21.5439,21.5761,51800.0
2005-09-23 09:35:00,33.48,33.55,33.47,33.53,21200.0,21.5632,21.6083,21.5568,21.5954,21200.0
2005-09-23 09:40:00,33.53,33.53,33.49,33.5,19600.0,21.5954,21.5954,21.5697,21.5761,19600.0
2005-09-23 09:45:00,33.5,33.59,33.49,33.51,31800.0,21.5761,21.6341,21.5697,21.5825,31800.0
2005-09-23 09:50:00,33.5,33.5,33.4,33.46,15100.0,21.5761,21.5761,21.5117,21.5503,15100.0
2005-09-23 09:55:00,33.46,33.48,33.44,33.47,10200.0,21.5503,21.5632,21.5375,21.5568,10200.0
2005-09-23 10:00:00,33.47,33.57,33.47,33.57,22200.0,21.5568,21.6212,21.5568,21.6212,22200.0
2005-09-23 10:05:00,33.56,33.62,33.56,33.6,19200.0,21.6147,21.6534,21.6147,21.6405,19200.0
2005-09-23 10:10:00,33.61,33.64,33.52,33.53,25000.0,21.647,21.6663,21.589,21.5954,25000.0
2005-09-23 10:15:00,33.54,33.54,33.45,33.47,131500.0,21.6019,21.6019,21.5439,21.5568,131500.0
2005-09-23 10:20:00,33.47,33.5,33.45,33.49,51000.0,21.5568,21.5761,21.5439,21.5697,51000.0
2005-09-23 10:25:00,33.49,33.5,33.35,33.35,52400.0,21.5697,21.5761,21.4795,21.4795,52400.0
2005-09-23 10:30:00,33.35,33.52,33.33,33.48,59600.0,21.4795,21.589,21.4666,21.5632,59600.0
2005-09-23 10:35:00,33.49,33.53,33.49,33.53,31100.0,21.5697,21.5954,21.5697,21.5954,31100.0
2005-09-23 10:40:00,33.53,33.53,33.51,33.51,17400.0,21.5954,21.5954,21.5825,21.5825,17400.0
2005-09-23 10:45:00,33.52,33.52,33.5,33.51,21200.0,21.589,21.589,21.5761,21.5825,21200.0
2005-09-23 10:50:00,33.51,33.53,33.51,33.52,13800.0,21.5825,21.5954,21.5825,21.589,13800.0
2005-09-23 10:55:00,33.51,33.56,33.51,33.55,30600.0,21.5825,21.6147,21.5825,21.6083,30600.0
2005-09-23 11:00:00,33.56,33.65,33.56,33.61,65200.0,21.6147,21.6727,21.6147,21.647,65200.0
2005-09-23 11:05:00,33.61,33.61,33.59,33.61,21500.0,21.647,21.647,21.6341,21.647,21500.0
2005-09-23 11:10:00,33.61,33.62,33.6,33.6,13800.0,21.647,21.6534,21.6405,21.6405,13800.0
2005-09-23 11:15:00,33.6,33.62,33.58,33.6,21000.0,21.6405,21.6534,21.6276,21.6405,21000.0
2005-09-23 11:20:00,33.6,33.7,33.6,33.7,41100.0,21.6405,21.7049,21.6405,21.7049,41100.0
2005-09-23 11:25:00,33.69,33.7,33.69,33.7,32100.0,21.6985,21.7049,21.6985,21.7049,32100.0
2005-09-23 11:30:00,33.69,33.7,33.69,33.7,24700.0,21.6985,21.7049,21.6985,21.7049,24700.0
2005-09-23 11:35:00,33.71,33.74,33.7,33.74,15400.0,21.7114,21.7307,21.7049,21.7307,15400.0
2005-09-23 11:40:00,33.75,33.78,33.75,33.78,13900.0,21.7371,21.7564,21.7371,21.7564,13900.0
2005-09-23 11:45:00,33.79,33.81,33.77,33.81,9100.0,21.7629,21.7758,21.75,21.7758,9100.0
2005-09-23 11:50:00,33.81,33.85,33.81,33.83,17300.0,21.7758,21.8015,21.7758,21.7886,17300.0
2005-09-23 11:55:00,33.84,33.85,33.84,33.85,21000.0,21.7951,21.8015,21.7951,21.8015,21000.0
2005-09-23 12:00:00,33.84,33.84,33.78,33.8,19700.0,21.7951,21.7951,21.7564,21.7693,19700.0
2005-09-23 12:05:00,33.79,33.81,33.79,33.8,8800.0,21.7629,21.7758,21.7629,21.7693,8800.0
2005-09-23 12:10:00,33.8,33.81,33.77,33.77,20500.0,21.7693,21.7758,21.75,21.75,20500.0
2005-09-23 12:15:00,33.77,33.77,33.75,33.76,18500.0,21.75,21.75,21.7371,21.7436,18500.0
2005-09-23 12:20:00,33.76,33.76,33.75,33.75,9900.0,21.7436,21.7436,21.7371,21.7371,9900.0
2005-09-23 12:25:00,33.75,33.76,33.75,33.76,17700.0,21.7371,21.7436,21.7371,21.7436,17700.0
2005-09-23 12:30:00,33.75,33.76,33.73,33.73,242600.0,21.7371,21.7436,21.7242,21.7242,242600.0
2005-09-23 12:35:00,33.72,33.72,33.68,33.68,21600.0,21.7178,21.7178,21.692,21.692,21600.0
2005-09-23 12:40:00,33.67,33.69,33.67,33.69,10500.0,21.6856,21.6985,21.6856,21.6985,10500.0
2005-09-23 12:45:00,33.69,33.72,33.69,33.7,15900.0,21.6985,21.7178,21.6985,21.7049,15900.0
2005-09-23 12:50:00,33.7,33.73,33.7,33.73,28000.0,21.7049,21.7242,21.7049,21.7242,28000.0
2005-09-23 12:55:00,33.73,33.73,33.71,33.73,7200.0,21.7242,21.7242,21.7114,21.7242,7200.0
2005-09-23 13:00:00,33.74,33.76,33.74,33.76,62400.0,21.7307,21.7436,21.7307,21.7436,62400.0
2005-09-23 13:05:00,33.76,33.77,33.75,33.75,33500.0,21.7436,21.75,21.7371,21.7371,33500.0
2005-09-23 13:10:00,33.75,33.76,33.71,33.71,34300.0,21.7371,21.7436,21.7114,21.7114,34300.0
2005-09-23 13:15:00,33.71,33.72,33.71,33.71,18700.0,21.7114,21.7178,21.7114,21.7114,18700.0
2005-09-23 13:20:00,33.72,33.76,33.72,33.76,16200.0,21.7178,21.7436,21.7178,21.7436,16200.0
2005-09-23 13:25:00,33.76,33.76,33.73,33.73,18700.0,21.7436,21.7436,21.7242,21.7242,18700.0
2005-09-23 13:30:00,33.74,33.78,33.73,33.75,90900.0,21.7307,21.7564,21.7242,21.7371,90900.0
2005-09-23 13:35:00,33.76,33.77,33.75,33.77,82800.0,21.7436,21.75,21.7371,21.75,82800.0
2005-09-23 13:40:00,33.77,33.81,33.76,33.78,32100.0,21.75,21.7758,21.7436,21.7564,32100.0
2005-09-23 13:45:00,33.78,33.81,33.78,33.81,58100.0,21.7564,21.7758,21.7564,21.7758,58100.0
2005-09-23 13:50:00,33.8,33.85,33.8,33.83,32400.0,21.7693,21.8015,21.7693,21.7886,32400.0
2005-09-23 13:55:00,33.84,33.89,33.83,33.89,70100.0,21.7951,21.8273,21.7886,21.8273,70100.0
2005-09-23 14:00:00,33.88,33.89,33.87,33.89,21000.0,21.8208,21.8273,21.8144,21.8273,21000.0
2005-09-23 14:05:00,33.88,33.9,33.88,33.9,28800.0,21.8208,21.8337,21.8208,21.8337,28800.0
2005-09-23 14:10:00,33.9,33.92,33.89,33.9,27700.0,21.8337,21.8466,21.8273,21.8337,27700.0
2005-09-23 14:15:00,33.9,33.9,33.86,33.86,46700.0,21.8337,21.8337,21.808,21.808,46700.0
2005-09-23 14:20:00,33.85,33.86,33.83,33.83,30600.0,21.8015,21.808,21.7886,21.7886,30600.0
2005-09-23 14:25:00,33.83,33.86,33.82,33.85,17400.0,21.7886,21.808,21.7822,21.8015,17400.0
2005-09-23 14:30:00,33.86,33.86,33.84,33.84,10300.0,21.808,21.808,21.7951,21.7951,10300.0
2005-09-23 14:35:00,33.85,33.86,33.84,33.84,32800.0,21.8015,21.808,21.7951,21.7951,32800.0
2005-09-23 14:40:00,33.85,33.85,33.84,33.85,11700.0,21.8015,21.8015,21.7951,21.8015,11700.0
2005-09-23 14:45:00,33.84,33.85,33.82,33.83,21300.0,21.7951,21.8015,21.7822,21.7886,21300.0
2005-09-23 14:50:00,33.83,33.85,33.83,33.85,22200.0,21.7886,21.8015,21.7886,21.8015,22200.0
2005-09-23 14:55:00,33.85,33.89,33.84,33.89,59000.0,21.8015,21.8273,21.7951,21.8273,59000.0
2005-09-23 15:00:00,33.89,33.9,33.87,33.87,63600.0,21.8273,21.8337,21.8144,21.8144,63600.0
2005-09-23 15:05:00,33.86,33.86,33.83,33.85,38900.0,21.808,21.808,21.7886,21.8015,38900.0
2005-09-23 15:10:00,33.84,33.84,33.8,33.8,24000.0,21.7951,21.7951,21.7693,21.7693,24000.0
2005-09-23 15:15:00,33.8,33.83,33.79,33.83,46000.0,21.7693,21.7886,21.7629,21.7886,46000.0
2005-09-23 15:20:00,33.82,33.82,33.8,33.82,52600.0,21.7822,21.7822,21.7693,21.7822,52600.0
2005-09-23 15:25:00,33.82,33.82,33.79,33.79,13800.0,21.7822,21.7822,21.7629,21.7629,13800.0
2005-09-23 15:30:00,33.79,33.79,33.75,33.75,60200.0,21.7629,21.7629,21.7371,21.7371,60200.0
2005-09-23 15:35:00,33.74,33.74,33.72,33.72,29500.0,21.7307,21.7307,21.7178,21.7178,29500.0
2005-09-23 15:40:00,33.72,33.73,33.71,33.72,294800.0,21.7178,21.7242,21.7114,21.7178,294800.0
2005-09-23 15:45:00,33.72,33.72,33.69,33.7,202600.0,21.7178,21.7178,21.6985,21.7049,202600.0
2005-09-23 15:50:00,33.71,33.71,33.7,33.71,160400.0,21.7114,21.7114,21.7049,21.7114,160400.0
2005-09-23 15:55:00,33.7,33.71,33.7,33.7,107600.0,21.7049,21.7114,21.7049,21.7049,107600.0
2005-09-26 09:30:00,33.8,33.9,33.8,33.85,143000.0,21.7693,21.8337,21.7693,21.8015,143000.0
2005-09-26 09:35:00,33.85,33.9,33.82,33.84,48000.0,21.8015,21.8337,21.7822,21.7951,48000.0
2005-09-26 09:40:00,33.85,33.89,33.85,33.89,49400.0,21.8015,21.8273,21.8015,21.8273,49400.0
2005-09-26 09:45:00,33.88,33.89,33.86,33.86,22600.0,21.8208,21.8273,21.808,21.808,22600.0
2005-09-26 09:50:00,33.88,33.88,33.82,33.88,14200.0,21.8208,21.8208,21.7822,21.8208,14200.0
2005-09-26 09:55:00,33.85,33.87,33.76,33.8,63000.0,21.8015,21.8144,21.7436,21.7693,63000.0
2005-09-26 10:00:00,33.81,33.83,33.75,33.79,23800.0,21.7758,21.7886,21.7371,21.7629,23800.0
2005-09-26 10:05:00,33.79,33.79,33.73,33.77,60800.0,21.7629,21.7629,21.7242,21.75,60800.0
2005-09-26 10:10:00,33.78,33.82,33.78,33.82,38700.0,21.7564,21.7822,21.7564,21.7822,38700.0
2005-09-26 10:15:00,33.81,33.83,33.78,33.79,47700.0,21.7758,21.7886,21.7564,21.7629,47700.0
2005-09-26 10:20:00,33.8,33.94,33.8,33.94,31400.0,21.7693,21.8595,21.7693,21.8595,31400.0
2005-09-26 10:25:00,33.95,33.98,33.88,33.88,15700.0,21.8659,21.8853,21.8208,21.8208,15700.0
2005-09-26 10:30:00,33.87,33.89,33.85,33.88,14500.0,21.8144,21.8273,21.8015,21.8208,14500.0
2005-09-26 10:35:00,33.88,33.89,33.84,33.85,37300.0,21.8208,21.8273,21.7951,21.8015,37300.0
2005-09-26 10:40:00,33.85,33.88,33.82,33.84,26900.0,21.8015,21.8208,21.7822,21.7951,26900.0
2005-09-26 10:45:00,33.85,33.86,33.78,33.78,22700.0,21.8015,21.808,21.7564,21.7564,22700.0
2005-09-26 10:50:00,33.79,33.84,33.76,33.82,36200.0,21.7629,21.7951,21.7436,21.7822,36200.0
2005-09-26 10:55:00,33.84,33.84,33.8,33.81,72400.0,21.7951,21.7951,21.7693,21.7758,72400.0
2005-09-26 11:00:00,33.81,33.83,33.79,33.83,8500.0,21.7758,21.7886,21.7629,21.7886,8500.0
2005-09-26 11:05:00,33.83,33.84,33.8,33.84,13500.0,21.7886,21.7951,21.7693,21.7951,13500.0
2005-09-26 11:10:00,33.84,33.87,33.84,33.87,13400.0,21.7951,21.8144,21.7951,21.8144,13400.0
2005-09-26 11:15:00,33.86,33.87,33.85,33.87,67900.0,21.808,21.8144,21.8015,21.8144,67900.0
2005-09-26 11:20:00,33.86,33.88,33.85,33.87,80700.0,21.808,21.8208,21.8015,21.8144,80700.0
2005-09-26 11:25:00,33.86,33.86,33.84,33.84,7900.0,21.808,21.808,21.7951,21.7951,7900.0
2005-09-26 11:30:00,33.83,33.84,33.82,33.84,12100.0,21.7886,21.7951,21.7822,21.7951,12100.0
2005-09-26 11:35:00,33.84,33.86,33.83,33.85,14800.0,21.7951,21.808,21.7886,21.8015,14800.0
2005-09-26 11:40:00,33.85,33.85,33.81,33.84,10100.0,21.8015,21.8015,21.7758,21.7951,10100.0
2005-09-26 11:45:00,33.82,33.82,33.78,33.78,14300.0,21.7822,21.7822,21.7564,21.7564,14300.0
2005-09-26 11:50:00,33.79,33.8,33.77,33.79,7700.0,21.7629,21.7693,21.75,21.7629,7700.0
2005-09-26 11:55:00,33.78,33.79,33.77,33.79,24000.0,21.7564,21.7629,21.75,21.7629,24000.0
2005-09-26 12:00:00,33.79,33.82,33.77,33.81,17100.0,21.7629,21.7822,21.75,21.7758,17100.0
2005-09-26 12:05:00,33.81,33.82,33.79,33.79,14900.0,21.7758,21.7822,21.7629,21.7629,14900.0
2005-09-26 12:10:00,33.79,33.82,33.79,33.82,13500.0,21.7629,21.7822,21.7629,21.7822,13500.0
2005-09-26 12:15:00,33.82,33.83,33.81,33.82,9300.0,21.7822,21.7886,21.7758,21.7822,9300.0
2005-09-26 12:20:00,33.82,33.82,33.79,33.81,44300.0,21.7822,21.7822,21.7629,21.7758,44300.0
2005-09-26 12:25:00,33.81,33.81,33.78,33.78,15900.0,21.7758,21.7758,21.7564,21.7564,15900.0
2005-09-26 12:30:00,33.78,33.78,33.7,33.71,55100.0,21.7564,21.7564,21.7049,21.7114,55100.0
2005-09-26 12:35:00,33.71,33.72,33.7,33.71,17300.0,21.7114,21.7178,21.7049,21.7114,17300.0
2005-09-26 12:40:00,33.7,33.71,33.69,33.69,139300.0,21.7049,21.7114,21.6985,21.6985,139300.0
2005-09-26 12:45:00,33.69,33.7,33.65,33.65,21400.0,21.6985,21.7049,21.6727,21.6727,21400.0
2005-09-26 12:50:00,33.65,33.65,33.6,33.63,112700.0,21.6727,21.6727,21.6405,21.6598,112700.0
2005-09-26 12:55:00,33.62,33.69,33.62,33.69,34400.0,21.6534,21.6985,21.6534,21.6985,34400.0
2005-09-26 13:00:00,33.69,33.7,33.67,33.68,12200.0,21.6985,21.7049,21.6856,21.692,12200.0
2005-09-26 13:05:00,33.68,33.69,33.66,33.67,29200.0,21.692,21.6985,21.6792,21.6856,29200.0
2005-09-26 13:10:00,33.68,33.69,33.67,33.69,10300.0,21.692,21.6985,21.6856,21.6985,10300.0
2005-09-26 13:15:00,33.68,33.69,33.66,33.66,13900.0,21.692,21.6985,21.6792,21.6792,13900.0
2005-09-26 13:20:00,33.66,33.66,33.6,33.63,37300.0,21.6792,21.6792,21.6405,21.6598,37300.0
2005-09-26 13:25:00,33.61,33.62,33.57,33.57,65900.0,21.647,21.6534,21.6212,21.6212,65900.0
2005-09-26 13:30:00,33.57,33.59,33.56,33.56,10200.0,21.6212,21.6341,21.6147,21.6147,10200.0
2005-09-26 13:35:00,33.56,33.56,33.49,33.52,20900.0,21.6147,21.6147,21.5697,21.589,20900.0
2005-09-26 13:40:00,33.53,33.54,33.52,33.54,12700.0,21.5954,21.6019,21.589,21.6019,12700.0
2005-09-26 13:45:00,33.54,33.6,33.54,33.58,56500.0,21.6019,21.6405,21.6019,21.6276,56500.0
2005-09-26 13:50:00,33.58,33.6,33.57,33.58,11800.0,21.6276,21.6405,21.6212,21.6276,11800.0
2005-09-26 13:55:00,33.6,33.6,33.58,33.59,42100.0,21.6405,21.6405,21.6276,21.6341,42100.0
2005-09-26 14:00:00,33.59,33.59,33.53,33.53,8000.0,21.6341,21.6341,21.5954,21.5954,8000.0
2005-09-26 14:05:00,33.53,33.56,33.53,33.53,31200.0,21.5954,21.6147,21.5954,21.5954,31200.0
2005-09-26 14:10:00,33.54,33.55,33.52,33.53,10800.0,21.6019,21.6083,21.589,21.5954,10800.0
2005-09-26 14:15:00,33.53,33.53,33.46,33.49,45500.0,21.5954,21.5954,21.5503,21.5697,45500.0
2005-09-26 14:20:00,33.49,33.5,33.47,33.48,13000.0,21.5697,21.5761,21.5568,21.5632,13000.0
2005-09-26 14:25:00,33.48,33.58,33.48,33.57,26300.0,21.5632,21.6276,21.5632,21.6212,26300.0
2005-09-26 14:30:00,33.57,33.6,33.54,33.59,64400.0,21.6212,21.6405,21.6019,21.6341,64400.0
2005-09-26 14:35:00,33.58,33.59,33.53,33.54,14300.0,21.6276,21.6341,21.5954,21.6019,14300.0
2005-09-26 14:40:00,33.54,33.56,33.48,33.5,17300.0,21.6019,21.6147,21.5632,21.5761,17300.0
2005-09-26 14:45:00,33.5,33.53,33.5,33.53,23300.0,21.5761,21.5954,21.5761,21.5954,23300.0
2005-09-26 14:50:00,33.53,33.53,33.5,33.53,22800.0,21.5954,21.5954,21.5761,21.5954,22800.0
2005-09-26 14:55:00,33.53,33.55,33.51,33.53,66200.0,21.5954,21.6083,21.5825,21.5954,66200.0
2005-09-26 15:00:00,33.54,33.55,33.53,33.54,11000.0,21.6019,21.6083,21.5954,21.6019,11000.0
2005-09-26 15:05:00,33.54,33.56,33.53,33.55,21700.0,21.6019,21.6147,21.5954,21.6083,21700.0
2005-09-26 15:10:00,33.56,33.64,33.55,33.62,22300.0,21.6147,21.6663,21.6083,21.6534,22300.0
2005-09-26 15:15:00,33.64,33.64,33.6,33.61,59400.0,21.6663,21.6663,21.6405,21.647,59400.0
2005-09-26 15:20:00,33.61,33.64,33.61,33.62,32100.0,21.647,21.6663,21.647,21.6534,32100.0
2005-09-26 15:25:00,33.62,33.62,33.56,33.56,50400.0,21.6534,21.6534,21.6147,21.6147,50400.0
2005-09-26 15:30:00,33.56,33.67,33.56,33.67,21900.0,21.6147,21.6856,21.6147,21.6856,21900.0
2005-09-26 15:35:00,33.67,33.7,33.65,33.66,35400.0,21.6856,21.7049,21.6727,21.6792,35400.0
2005-09-26 15:40:00,33.65,33.68,33.64,33.68,30800.0,21.6727,21.692,21.6663,21.692,30800.0
2005-09-26 15:45:00,33.67,33.68,33.65,33.65,30300.0,21.6856,21.692,21.6727,21.6727,30300.0
2005-09-26 15:50:00,33.64,33.65,33.61,33.65,35100.0,21.6663,21.6727,21.647,21.6727,35100.0
2005-09-26 15:55:00,33.66,33.67,33.63,33.63,42800.0,21.6792,21.6856,21.6598,21.6598,42800.0
2005-09-27 09:30:00,33.6,33.64,33.6,33.63,49100.0,21.6405,21.6663,21.6405,21.6598,49100.0
2005-09-27 09:35:00,33.63,33.63,33.61,33.63,10700.0,21.6598,21.6598,21.647,21.6598,10700.0
2005-09-27 09:40:00,33.64,33.7,33.64,33.68,25800.0,21.6663,21.7049,21.6663,21.692,25800.0
2005-09-27 09:45:00,33.67,33.75,33.67,33.74,27400.0,21.6856,21.7371,21.6856,21.7307,27400.0
2005-09-27 09:50:00,33.71,33.73,33.7,33.7,9200.0,21.7114,21.7242,21.7049,21.7049,9200.0
2005-09-27 09:55:00,33.7,33.73,33.7,33.7,16000.0,21.7049,21.7242,21.7049,21.7049,16000.0
2005-09-27 10:00:00,33.7,33.71,33.64,33.64,32500.0,21.7049,21.7114,21.6663,21.6663,32500.0
2005-09-27 10:05:00,33.65,33.69,33.61,33.67,21000.0,21.6727,21.6985,21.647,21.6856,21000.0
2005-09-27 10:10:00,33.67,33.71,33.66,33.7,17800.0,21.6856,21.7114,21.6792,21.7049,17800.0
2005-09-27 10:15:00,33.7,33.7,33.63,33.63,27300.0,21.7049,21.7049,21.6598,21.6598,27300.0
2005-09-27 10:20:00,33.63,33.65,33.59,33.59,34000.0,21.6598,21.6727,21.6341,21.6341,34000.0
2005-09-27 10:25:00,33.59,33.61,33.53,33.61,24400.0,21.6341,21.647,21.5954,21.647,24400.0
2005-09-27 10:30:00,33.6,33.61,33.57,33.57,58300.0,21.6405,21.647,21.6212,21.6212,58300.0
2005-09-27 10:35:00,33.57,33.67,33.54,33.55,40900.0,21.6212,21.6856,21.6019,21.6083,40900.0
2005-09-27 10:40:00,33.55,33.55,33.51,33.52,28300.0,21.6083,21.6083,21.5825,21.589,28300.0
2005-09-27 10:45:00,33.53,33.54,33.52,33.54,40600.0,21.5954,21.6019,21.589,21.6019,40600.0
2005-09-27 10:50:00,33.55,33.55,33.53,33.54,20700.0,21.6083,21.6083,21.5954,21.6019,20700.0
2005-09-27 10:55:00,33.53,33.59,33.53,33.59,15000.0,21.5954,21.6341,21.5954,21.6341,15000.0
2005-09-27 11:00:00,33.59,33.63,33.58,33.63,53600.0,21.6341,21.6598,21.6276,21.6598,53600.0
2005-09-27 11:05:00,33.63,33.65,33.63,33.65,31700.0,21.6598,21.6727,21.6598,21.6727,31700.0
2005-09-27 11:10:00,33.65,33.68,33.62,33.62,33900.0,21.6727,21.692,21.6534,21.6534,33900.0
2005-09-27 11:15:00,33.62,33.62,33.57,33.58,28700.0,21.6534,21.6534,21.6212,21.6276,28700.0
2005-09-27 11:20:00,33.58,33.62,33.58,33.61,16300.0,21.6276,21.6534,21.6276,21.647,16300.0
2005-09-27 11:25:00,33.63,33.63,33.61,33.62,16700.0,21.6598,21.6598,21.647,21.6534,16700.0
2005-09-27 11:30:00,33.62,33.62,33.55,33.57,20500.0,21.6534,21.6534,21.6083,21.6212,20500.0
2005-09-27 11:35:00,33.56,33.57,33.55,33.55,16900.0,21.6147,21.6212,21.6083,21.6083,16900.0
2005-09-27 11:40:00,33.54,33.55,33.54,33.55,21700.0,21.6019,21.6083,21.6019,21.6083,21700.0
2005-09-27 11:45:00,33.55,33.58,33.54,33.57,15100.0,21.6083,21.6276,21.6019,21.6212,15100.0
2005-09-27 11:50:00,33.56,33.57,33.54,33.55,8100.0,21.6147,21.6212,21.6019,21.6083,8100.0
2005-09-27 11:55:00,33.55,33.55,33.5,33.52,56300.0,21.6083,21.6083,21.5761,21.589,56300.0
2005-09-27 12:00:00,33.52,33.56,33.51,33.55,19000.0,21.589,21.6147,21.5825,21.6083,19000.0
2005-09-27 12:05:00,33.55,33.56,33.54,33.54,16300.0,21.6083,21.6147,21.6019,21.6019,16300.0
2005-09-27 12:10:00,33.55,33.55,33.52,33.52,9700.0,21.6083,21.6083,21.589,21.589,9700.0
2005-09-27 12:15:00,33.52,33.53,33.51,33.52,12000.0,21.589,21.5954,21.5825,21.589,12000.0
2005-09-27 12:20:00,33.53,33.54,33.53,33.54,15600.0,21.5954,21.6019,21.5954,21.6019,15600.0
2005-09-27 12:25:00,33.53,33.54,33.53,33.53,5800.0,21.5954,21.6019,21.5954,21.5954,5800.0
2005-09-27 12:30:00,33.53,33.54,33.52,33.53,18100.0,21.5954,21.6019,21.589,21.5954,18100.0
2005-09-27 12:35:00,33.53,33.53,33.48,33.5,45300.0,21.5954,21.5954,21.5632,21.5761,45300.0
2005-09-27 12:40:00,33.5,33.51,33.48,33.51,14500.0,21.5761,21.5825,21.5632,21.5825,14500.0
2005-09-27 12:45:00,33.51,33.52,33.48,33.48,23200.0,21.5825,21.589,21.5632,21.5632,23200.0
2005-09-27 12:50:00,33.48,33.5,33.43,33.43,17400.0,21.5632,21.5761,21.531,21.531,17400.0
2005-09-27 12:55:00,33.43,33.43,33.41,33.41,10600.0,21.531,21.531,21.5181,21.5181,10600.0
2005-09-27 13:00:00,33.41,33.44,33.41,33.44,18300.0,21.5181,21.5375,21.5181,21.5375,18300.0
2005-09-27 13:05:00,33.43,33.45,33.43,33.44,5800.0,21.531,21.5439,21.531,21.5375,5800.0
2005-09-27 13:10:00,33.44,33.48,33.44,33.47,5600.0,21.5375,21.5632,21.5375,21.5568,5600.0
2005-09-27 13:15:00,33.48,33.48,33.47,33.47,7500.0,21.5632,21.5632,21.5568,21.5568,7500.0
2005-09-27 13:20:00,33.47,33.47,33.44,33.44,28500.0,21.5568,21.5568,21.5375,21.5375,28500.0
2005-09-27 13:25:00,33.43,33.47,33.43,33.46,9100.0,21.531,21.5568,21.531,21.5503,9100.0
2005-09-27 13:30:00,33.47,33.5,33.47,33.5,35200.0,21.5568,21.5761,21.5568,21.5761,35200.0
2005-09-27 13:35:00,33.5,33.5,33.46,33.49,35600.0,21.5761,21.5761,21.5503,21.5697,35600.0
2005-09-27 13:40:00,33.49,33.49,33.46,33.46,8000.0,21.5697,21.5697,21.5503,21.5503,8000.0
2005-09-27 13:45:00,33.46,33.47,33.44,33.46,3900.0,21.5503,21.5568,21.5375,21.5503,3900.0
2005-09-27 13:50:00,33.47,33.5,33.47,33.5,53900.0,21.5568,21.5761,21.5568,21.5761,53900.0
2005-09-27 13:55:00,33.48,33.5,33.48,33.5,55300.0,21.5632,21.5761,21.5632,21.5761,55300.0
2005-09-27 14:00:00,33.5,33.54,33.5,33.53,33800.0,21.5761,21.6019,21.5761,21.5954,33800.0
2005-09-27 14:05:00,33.53,33.53,33.48,33.49,15800.0,21.5954,21.5954,21.5632,21.5697,15800.0
2005-09-27 14:10:00,33.49,33.5,33.47,33.47,22600.0,21.5697,21.5761,21.5568,21.5568,22600.0
2005-09-27 14:15:00,33.47,33.5,33.46,33.48,6100.0,21.5568,21.5761,21.5503,21.5632,6100.0
2005-09-27 14:20:00,33.49,33.5,33.47,33.48,9800.0,21.5697,21.5761,21.5568,21.5632,9800.0
2005-09-27 14:25:00,33.48,33.5,33.47,33.49,11300.0,21.5632,21.5761,21.5568,21.5697,11300.0
2005-09-27 14:30:00,33.49,33.5,33.49,33.5,58400.0,21.5697,21.5761,21.5697,21.5761,58400.0
2005-09-27 14:35:00,33.5,33.5,33.48,33.48,38600.0,21.5761,21.5761,21.5632,21.5632,38600.0
2005-09-27 14:40:00,33.48,33.5,33.47,33.49,4500.0,21.5632,21.5761,21.5568,21.5697,4500.0
2005-09-27 14:45:00,33.49,33.52,33.47,33.51,37900.0,21.5697,21.589,21.5568,21.5825,37900.0
2005-09-27 14:50:00,33.51,33.52,33.48,33.49,25700.0,21.5825,21.589,21.5632,21.5697,25700.0
2005-09-27 14:55:00,33.5,33.55,33.49,33.55,40400.0,21.5761,21.6083,21.5697,21.6083,40400.0
2005-09-27 15:00:00,33.55,33.57,33.52,33.53,43400.0,21.6083,21.6212,21.589,21.5954,43400.0
2005-09-27 15:05:00,33.52,33.55,33.51,33.54,33700.0,21.589,21.6083,21.5825,21.6019,33700.0
2005-09-27 15:10:00,33.53,33.54,33.47,33.54,96500.0,21.5954,21.6019,21.5568,21.6019,96500.0
2005-09-27 15:15:00,33.54,33.58,33.53,33.58,98500.0,21.6019,21.6276,21.5954,21.6276,98500.0
2005-09-27 15:20:00,33.59,33.59,33.55,33.55,169600.0,21.6341,21.6341,21.6083,21.6083,169600.0
2005-09-27 15:25:00,33.55,33.6,33.55,33.57,37200.0,21.6083,21.6405,21.6083,21.6212,37200.0
2005-09-27 15:30:00,33.56,33.56,33.54,33.56,420700.0,21.6147,21.6147,21.6019,21.6147,420700.0
2005-09-27 15:35:00,33.55,33.55,33.51,33.52,128100.0,21.6083,21.6083,21.5825,21.589,128100.0
2005-09-27 15:40:00,33.51,33.53,33.5,33.51,36400.0,21.5825,21.5954,21.5761,21.5825,36400.0
2005-09-27 15:45:00,33.5,33.52,33.5,33.52,26100.0,21.5761,21.589,21.5761,21.589,26100.0
2005-09-27 15:50:00,33.52,33.52,33.48,33.49,25700.0,21.589,21.589,21.5632,21.5697,25700.0
2005-09-27 15:55:00,33.49,33.49,33.48,33.48,37200.0,21.5697,21.5697,21.5632,21.5632,37200.0
2005-09-28 09:30:00,33.55,33.55,33.5,33.52,40000.0,21.6083,21.6083,21.5761,21.589,40000.0
2005-09-28 09:35:00,33.52,33.57,33.52,33.55,15400.0,21.589,21.6212,21.589,21.6083,15400.0
2005-09-28 09:40:00,33.57,33.59,33.55,33.59,30500.0,21.6212,21.6341,21.6083,21.6341,30500.0
2005-09-28 09:45:00,33.59,33.59,33.49,33.49,20200.0,21.6341,21.6341,21.5697,21.5697,20200.0
2005-09-28 09:50:00,33.5,33.56,33.49,33.55,22400.0,21.5761,21.6147,21.5697,21.6083,22400.0
2005-09-28 09:55:00,33.55,33.61,33.55,33.61,24900.0,21.6083,21.647,21.6083,21.647,24900.0
2005-09-28 10:00:00,33.61,33.72,33.61,33.67,22900.0,21.647,21.7178,21.647,21.6856,22900.0
2005-09-28 10:05:00,33.68,33.7,33.65,33.65,52400.0,21.692,21.7049,21.6727,21.6727,52400.0
2005-09-28 10:10:00,33.65,33.65,33.64,33.64,29300.0,21.6727,21.6727,21.6663,21.6663,29300.0
2005-09-28 10:15:00,33.65,33.65,33.64,33.65,15200.0,21.6727,21.6727,21.6663,21.6727,15200.0
2005-09-28 10:20:00,33.65,33.68,33.64,33.67,70300.0,21.6727,21.692,21.6663,21.6856,70300.0
2005-09-28 10:25:00,33.67,33.68,33.61,33.65,32100.0,21.6856,21.692,21.647,21.6727,32100.0
2005-09-28 10:30:00,33.6,33.69,33.6,33.69,29900.0,21.6405,21.6985,21.6405,21.6985,29900.0
2005-09-28 10:35:00,33.68,33.69,33.6,33.64,26900.0,21.692,21.6985,21.6405,21.6663,26900.0
2005-09-28 10:40:00,33.63,33.65,33.57,33.59,14500.0,21.6598,21.6727,21.6212,21.6341,14500.0
2005-09-28 10:45:00,33.58,33.64,33.58,33.64,53700.0,21.6276,21.6663,21.6276,21.6663,53700.0
2005-09-28 10:50:00,33.64,33.65,33.63,33.64,15400.0,21.6663,21.6727,21.6598,21.6663,15400.0
2005-09-28 10:55:00,33.64,33.64,33.62,33.63,16500.0,21.6663,21.6663,21.6534,21.6598,16500.0
2005-09-28 11:00:00,33.63,33.64,33.62,33.62,40600.0,21.6598,21.6663,21.6534,21.6534,40600.0
2005-09-28 11:05:00,33.62,33.63,33.58,33.59,10100.0,21.6534,21.6598,21.6276,21.6341,10100.0
2005-09-28 11:10:00,33.59,33.6,33.54,33.54,8800.0,21.6341,21.6405,21.6019,21.6019,8800.0
2005-09-28 11:15:00,33.54,33.55,33.5,33.5,11300.0,21.6019,21.6083,21.5761,21.5761,11300.0
2005-09-28 11:20:00,33.51,33.51,33.5,33.5,74900.0,21.5825,21.5825,21.5761,21.5761,74900.0
2005-09-28 11:25:00,33.5,33.52,33.49,33.51,9300.0,21.5761,21.589,21.5697,21.5825,9300.0
2005-09-28 11:30:00,33.51,33.51,33.4,33.41,24800.0,21.5825,21.5825,21.5117,21.5181,24800.0
2005-09-28 11:35:00,33.42,33.46,33.42,33.44,31900.0,21.5246,21.5503,21.5246,21.5375,31900.0
2005-09-28 11:40:00,33.43,33.45,33.31,33.31,25800.0,21.531,21.5439,21.4537,21.4537,25800.0
2005-09-28 11:45:00,33.31,33.31,33.23,33.24,27300.0,21.4537,21.4537,21.4022,21.4086,27300.0
2005-09-28 11:50:00,33.23,33.35,33.23,33.35,38600.0,21.4022,21.4795,21.4022,21.4795,38600.0
2005-09-28 11:55:00,33.36,33.44,33.36,33.44,34000.0,21.4859,21.5375,21.4859,21.5375,34000.0
2005-09-28 12:00:00,33.44,33.44,33.38,33.42,12400.0,21.5375,21.5375,21.4988,21.5246,12400.0
2005-09-28 12:05:00,33.42,33.45,33.39,33.4,9500.0,21.5246,21.5439,21.5053,21.5117,9500.0
2005-09-28 12:10:00,33.4,33.4,33.26,33.31,13700.0,21.5117,21.5117,21.4215,21.4537,13700.0
2005-09-28 12:15:00,33.3,33.33,33.3,33.33,8800.0,21.4473,21.4666,21.4473,21.4666,8800.0
2005-09-28 12:20:00,33.33,33.36,33.32,33.36,13500.0,21.4666,21.4859,21.4602,21.4859,13500.0
2005-09-28 12:25:00,33.35,33.36,33.3,33.31,5300.0,21.4795,21.4859,21.4473,21.4537,5300.0
2005-09-28 12:30:00,33.31,33.31,33.29,33.29,11300.0,21.4537,21.4537,21.4409,21.4409,11300.0
2005-09-28 12:35:00,33.3,33.3,33.28,33.29,13700.0,21.4473,21.4473,21.4344,21.4409,13700.0
2005-09-28 12:40:00,33.29,33.3,33.27,33.28,14600.0,21.4409,21.4473,21.428,21.4344,14600.0
2005-09-28 12:45:00,33.27,33.28,33.24,33.27,49800.0,21.428,21.4344,21.4086,21.428,49800.0
2005-09-28 12:50:00,33.28,33.29,33.23,33.24,10500.0,21.4344,21.4409,21.4022,21.4086,10500.0
2005-09-28 12:55:00,33.23,33.25,33.22,33.23,8500.0,21.4022,21.4151,21.3958,21.4022,8500.0
2005-09-28 13:00:00,33.21,33.23,33.18,33.22,31700.0,21.3893,21.4022,21.37,21.3958,31700.0
2005-09-28 13:05:00,33.22,33.25,33.21,33.25,12100.0,21.3958,21.4151,21.3893,21.4151,12100.0
2005-09-28 13:10:00,33.25,33.25,33.18,33.19,21300.0,21.4151,21.4151,21.37,21.3764,21300.0
2005-09-28 13:15:00,33.19,33.24,33.19,33.24,20200.0,21.3764,21.4086,21.3764,21.4086,20200.0
2005-09-28 13:20:00,33.24,33.25,33.21,33.21,16000.0,21.4086,21.4151,21.3893,21.3893,16000.0
2005-09-28 13:25:00,33.2,33.21,33.2,33.2,8800.0,21.3829,21.3893,21.3829,21.3829,8800.0
2005-09-28 13:30:00,33.19,33.19,33.11,33.13,67800.0,21.3764,21.3764,21.3249,21.3378,67800.0
2005-09-28 13:35:00,33.14,33.16,33.11,33.16,18300.0,21.3442,21.3571,21.3249,21.3571,18300.0
2005-09-28 13:40:00,33.17,33.18,33.16,33.18,12600.0,21.3636,21.37,21.3571,21.37,12600.0
2005-09-28 13:45:00,33.18,33.18,33.1,33.11,20200.0,21.37,21.37,21.3185,21.3249,20200.0
2005-09-28 13:50:00,33.11,33.13,33.06,33.06,104600.0,21.3249,21.3378,21.2927,21.2927,104600.0
2005-09-28 13:55:00,33.06,33.09,33.05,33.06,50500.0,21.2927,21.312,21.2863,21.2927,50500.0
2005-09-28 14:00:00,33.07,33.09,33.06,33.08,62200.0,21.2992,21.312,21.2927,21.3056,62200.0
2005-09-28 14:05:00,33.08,33.08,33.04,33.06,45900.0,21.3056,21.3056,21.2798,21.2927,45900.0
2005-09-28 14:10:00,33.05,33.11,33.05,33.11,75500.0,21.2863,21.3249,21.2863,21.3249,75500.0
2005-09-28 14:15:00,33.11,33.13,33.1,33.12,41100.0,21.3249,21.3378,21.3185,21.3314,41100.0
2005-09-28 14:20:00,33.13,33.22,33.13,33.22,57200.0,21.3378,21.3958,21.3378,21.3958,57200.0
2005-09-28 14:25:00,33.22,33.28,33.21,33.28,31000.0,21.3958,21.4344,21.3893,21.4344,31000.0
2005-09-28 14:30:00,33.27,33.3,33.24,33.29,33800.0,21.428,21.4473,21.4086,21.4409,33800.0
2005-09-28 14:35:00,33.29,33.29,33.25,33.27,23400.0,21.4409,21.4409,21.4151,21.428,23400.0
2005-09-28 14:40:00,33.28,33.31,33.26,33.3,29000.0,21.4344,21.4537,21.4215,21.4473,29000.0
2005-09-28 14:45:00,33.3,33.31,33.27,33.28,46200.0,21.4473,21.4537,21.428,21.4344,46200.0
2005-09-28 14:50:00,33.29,33.3,33.26,33.27,19500.0,21.4409,21.4473,21.4215,21.428,19500.0
2005-09-28 14:55:00,33.27,33.33,33.27,33.32,45300.0,21.428,21.4666,21.428,21.4602,45300.0
2005-09-28 15:00:00,33.33,33.33,33.28,33.3,72000.0,21.4666,21.4666,21.4344,21.4473,72000.0
2005-09-28 15:05:00,33.3,33.31,33.25,33.28,35500.0,21.4473,21.4537,21.4151,21.4344,35500.0
2005-09-28 15:10:00,33.28,33.28,33.26,33.26,33000.0,21.4344,21.4344,21.4215,21.4215,33000.0
2005-09-28 15:15:00,33.26,33.27,33.25,33.25,45200.0,21.4215,21.428,21.4151,21.4151,45200.0
2005-09-28 15:20:00,33.24,33.24,33.23,33.23,55000.0,21.4086,21.4086,21.4022,21.4022,55000.0
2005-09-28 15:25:00,33.24,33.25,33.23,33.25,55000.0,21.4086,21.4151,21.4022,21.4151,55000.0
2005-09-28 15:30:00,33.24,33.29,33.24,33.29,47500.0,21.4086,21.4409,21.4086,21.4409,47500.0
2005-09-28 15:35:00,33.29,33.3,33.26,33.26,71400.0,21.4409,21.4473,21.4215,21.4215,71400.0
2005-09-28 15:40:00,33.25,33.26,33.2,33.21,142500.0,21.4151,21.4215,21.3829,21.3893,142500.0
2005-09-28 15:45:00,33.2,33.21,33.16,33.16,56200.0,21.3829,21.3893,21.3571,21.3571,56200.0
2005-09-28 15:50:00,33.16,33.2,33.16,33.2,112900.0,21.3571,21.3829,21.3571,21.3829,112900.0
2005-09-28 15:55:00,33.2,33.24,33.19,33.23,54600.0,21.3829,21.4086,21.3764,21.4022,54600.0
2005-09-29 09:30:00,33.1,33.32,33.1,33.31,61000.0,21.3185,21.4602,21.3185,21.4537,61000.0
2005-09-29 09:35:00,33.31,33.32,33.14,33.26,18700.0,21.4537,21.4602,21.3442,21.4215,18700.0
2005-09-29 09:40:00,33.27,33.28,32.91,33.05,40500.0,21.428,21.4344,21.1961,21.2863,40500.0
2005-09-29 09:45:00,33.05,33.21,33.0,33.16,26400.0,21.2863,21.3893,21.2541,21.3571,26400.0
2005-09-29 09:50:00,33.2,33.22,33.0,33.02,43400.0,21.3829,21.3958,21.2541,21.267,43400.0
2005-09-29 09:55:00,33.0,33.0,32.9,32.91,245500.0,21.2541,21.2541,21.1897,21.1961,245500.0
2005-09-29 10:00:00,32.91,33.03,32.88,33.03,84000.0,21.1961,21.2734,21.1768,21.2734,84000.0
2005-09-29 10:05:00,33.03,33.08,33.0,33.05,34100.0,21.2734,21.3056,21.2541,21.2863,34100.0
2005-09-29 10:10:00,33.04,33.08,33.03,33.08,21800.0,21.2798,21.3056,21.2734,21.3056,21800.0
2005-09-29 10:15:00,33.06,33.09,33.05,33.08,35500.0,21.2927,21.312,21.2863,21.3056,35500.0
2005-09-29 10:20:00,33.07,33.07,33.0,33.02,55500.0,21.2992,21.2992,21.2541,21.267,55500.0
2005-09-29 10:25:00,33.01,33.06,33.0,33.02,40400.0,21.2605,21.2927,21.2541,21.267,40400.0
2005-09-29 10:30:00,33.02,33.05,32.95,33.02,81500.0,21.267,21.2863,21.2219,21.267,81500.0
2005-09-29 10:35:00,33.02,33.04,32.98,32.99,54800.0,21.267,21.2798,21.2412,21.2476,54800.0
2005-09-29 10:40:00,33.0,33.01,32.98,32.99,87700.0,21.2541,21.2605,21.2412,21.2476,87700.0
2005-09-29 10:45:00,33.01,33.02,32.95,32.95,18800.0,21.2605,21.267,21.2219,21.2219,18800.0
2005-09-29 10:50:00,32.97,33.0,32.96,32.97,22700.0,21.2348,21.2541,21.2283,21.2348,22700.0
2005-09-29 10:55:00,32.98,32.98,32.93,32.93,40700.0,21.2412,21.2412,21.209,21.209,40700.0
2005-09-29 11:00:00,32.94,32.98,32.93,32.97,62200.0,21.2154,21.2412,21.209,21.2348,62200.0
2005-09-29 11:05:00,32.99,32.99,32.9,32.91,32700.0,21.2476,21.2476,21.1897,21.1961,32700.0
2005-09-29 11:10:00,32.91,32.92,32.87,32.89,43100.0,21.1961,21.2025,21.1703,21.1832,43100.0
2005-09-29 11:15:00,32.89,32.92,32.87,32.92,32100.0,21.1832,21.2025,21.1703,21.2025,32100.0
2005-09-29 11:20:00,32.93,32.98,32.92,32.96,29100.0,21.209,21.2412,21.2025,21.2283,29100.0
2005-09-29 11:25:00,32.96,32.98,32.95,32.96,45800.0,21.2283,21.2412,21.2219,21.2283,45800.0
2005-09-29 11:30:00,32.95,32.95,32.88,32.91,58700.0,21.2219,21.2219,21.1768,21.1961,58700.0
2005-09-29 11:35:00,32.92,32.94,32.91,32.92,30800.0,21.2025,21.2154,21.1961,21.2025,30800.0
2005-09-29 11:40:00,32.92,33.0,32.85,32.85,55200.0,21.2025,21.2541,21.1575,21.1575,55200.0
2005-09-29 11:45:00,32.87,32.87,32.8,32.85,77300.0,21.1703,21.1703,21.1253,21.1575,77300.0
2005-09-29 11:50:00,32.85,32.89,32.83,32.89,127300.0,21.1575,21.1832,21.1446,21.1832,127300.0
2005-09-29 11:55:00,32.87,32.88,32.8,32.84,84300.0,21.1703,21.1768,21.1253,21.151,84300.0
2005-09-29 12:00:00,32.85,32.87,32.82,32.84,87900.0,21.1575,21.1703,21.1381,21.151,87900.0
2005-09-29 12:05:00,32.84,32.86,32.81,32.83,68800.0,21.151,21.1639,21.1317,21.1446,68800.0
2005-09-29 12:10:00,32.83,32.85,32.79,32.79,49500.0,21.1446,21.1575,21.1188,21.1188,49500.0
2005-09-29 12:15:00,32.79,32.8,32.62,32.66,95600.0,21.1188,21.1253,21.0093,21.0351,95600.0
2005-09-29 12:20:00,32.65,32.72,32.65,32.72,48500.0,21.0287,21.0737,21.0287,21.0737,48500.0
2005-09-29 12:25:00,32.72,32.75,32.67,32.67,53400.0,21.0737,21.0931,21.0415,21.0415,53400.0
2005-09-29 12:30:00,32.68,32.7,32.67,32.7,20100.0,21.048,21.0609,21.0415,21.0609,20100.0
2005-09-29 12:35:00,32.7,32.74,32.69,32.74,31600.0,21.0609,21.0866,21.0544,21.0866,31600.0
2005-09-29 12:40:00,32.75,32.76,32.73,32.75,18100.0,21.0931,21.0995,21.0802,21.0931,18100.0
2005-09-29 12:45:00,32.74,32.78,32.73,32.78,68300.0,21.0866,21.1124,21.0802,21.1124,68300.0
2005-09-29 12:50:00,32.79,32.85,32.78,32.84,39700.0,21.1188,21.1575,21.1124,21.151,39700.0
2005-09-29 12:55:00,32.84,32.84,32.8,32.83,13500.0,21.151,21.151,21.1253,21.1446,13500.0
2005-09-29 13:00:00,32.81,32.84,32.81,32.83,65100.0,21.1317,21.151,21.1317,21.1446,65100.0
2005-09-29 13:05:00,32.83,32.83,32.79,32.8,52600.0,21.1446,21.1446,21.1188,21.1253,52600.0
2005-09-29 13:10:00,32.77,32.79,32.76,32.78,29800.0,21.1059,21.1188,21.0995,21.1124,29800.0
2005-09-29 13:15:00,32.78,32.81,32.75,32.81,102000.0,21.1124,21.1317,21.0931,21.1317,102000.0
2005-09-29 13:20:00,32.81,32.85,32.81,32.85,115200.0,21.1317,21.1575,21.1317,21.1575,115200.0
2005-09-29 13:25:00,32.85,32.85,32.8,32.84,95000.0,21.1575,21.1575,21.1253,21.151,95000.0
2005-09-29 13:30:00,32.84,32.89,32.84,32.88,59000.0,21.151,21.1832,21.151,21.1768,59000.0
2005-09-29 13:35:00,32.89,32.89,32.8,32.8,104800.0,21.1832,21.1832,21.1253,21.1253,104800.0
2005-09-29 13:40:00,32.8,32.85,32.76,32.76,108500.0,21.1253,21.1575,21.0995,21.0995,108500.0
2005-09-29 13:45:00,32.77,32.77,32.69,32.71,87600.0,21.1059,21.1059,21.0544,21.0673,87600.0
2005-09-29 13:50:00,32.71,32.71,32.68,32.71,38700.0,21.0673,21.0673,21.048,21.0673,38700.0
2005-09-29 13:55:00,32.71,32.72,32.7,32.71,27400.0,21.0673,21.0737,21.0609,21.0673,27400.0
2005-09-29 14:00:00,32.7,32.72,32.68,32.71,129100.0,21.0609,21.0737,21.048,21.0673,129100.0
2005-09-29 14:05:00,32.72,32.77,32.71,32.77,137300.0,21.0737,21.1059,21.0673,21.1059,137300.0
2005-09-29 14:10:00,32.76,32.78,32.72,32.74,106000.0,21.0995,21.1124,21.0737,21.0866,106000.0
2005-09-29 14:15:00,32.73,32.78,32.73,32.77,54000.0,21.0802,21.1124,21.0802,21.1059,54000.0
2005-09-29 14:20:00,32.77,32.8,32.77,32.8,75100.0,21.1059,21.1253,21.1059,21.1253,75100.0
2005-09-29 14:25:00,32.8,32.8,32.77,32.79,37300.0,21.1253,21.1253,21.1059,21.1188,37300.0
2005-09-29 14:30:00,32.78,32.78,32.74,32.75,45800.0,21.1124,21.1124,21.0866,21.0931,45800.0
2005-09-29 14:35:00,32.75,32.76,32.74,32.74,115900.0,21.0931,21.0995,21.0866,21.0866,115900.0
2005-09-29 14:40:00,32.73,32.77,32.71,32.72,67900.0,21.0802,21.1059,21.0673,21.0737,67900.0
2005-09-29 14:45:00,32.72,32.73,32.7,32.72,31900.0,21.0737,21.0802,21.0609,21.0737,31900.0
2005-09-29 14:50:00,32.72,32.74,32.68,32.69,71500.0,21.0737,21.0866,21.048,21.0544,71500.0
2005-09-29 14:55:00,32.7,32.7,32.64,32.64,74900.0,21.0609,21.0609,21.0222,21.0222,74900.0
2005-09-29 15:00:00,32.64,32.65,32.62,32.64,149000.0,21.0222,21.0287,21.0093,21.0222,149000.0
2005-09-29 15:05:00,32.64,32.64,32.6,32.62,99700.0,21.0222,21.0222,20.9964,21.0093,99700.0
2005-09-29 15:10:00,32.6,32.61,32.52,32.52,129600.0,20.9964,21.0029,20.9449,20.9449,129600.0
2005-09-29 15:15:00,32.51,32.54,32.49,32.49,161700.0,20.9385,20.9578,20.9256,20.9256,161700.0
2005-09-29 15:20:00,32.5,32.61,32.49,32.61,248900.0,20.932,21.0029,20.9256,21.0029,248900.0
2005-09-29 15:25:00,32.62,32.68,32.6,32.66,155700.0,21.0093,21.048,20.9964,21.0351,155700.0
2005-09-29 15:30:00,32.67,32.67,32.6,32.61,94900.0,21.0415,21.0415,20.9964,21.0029,94900.0
2005-09-29 15:35:00,32.61,32.65,32.6,32.65,205000.0,21.0029,21.0287,20.9964,21.0287,205000.0
2005-09-29 15:40:00,32.65,32.76,32.65,32.76,334900.0,21.0287,21.0995,21.0287,21.0995,334900.0
2005-09-29 15:45:00,32.76,32.76,32.68,32.7,59400.0,21.0995,21.0995,21.048,21.0609,59400.0
2005-09-29 15:50:00,32.7,32.71,32.67,32.68,96800.0,21.0609,21.0673,21.0415,21.048,96800.0
2005-09-29 15:55:00,32.68,32.74,32.68,32.7,100600.0,21.048,21.0866,21.048,21.0609,100600.0
2005-09-30 09:30:00,32.69,32.77,32.65,32.77,109500.0,21.0544,21.1059,21.0287,21.1059,109500.0
2005-09-30 09:35:00,32.77,32.78,32.71,32.74,33900.0,21.1059,21.1124,21.0673,21.0866,33900.0
2005-09-30 09:40:00,32.74,32.9,32.73,32.85,75600.0,21.0866,21.1897,21.0802,21.1575,75600.0
2005-09-30 09:45:00,32.9,32.9,32.72,32.87,95400.0,21.1897,21.1897,21.0737,21.1703,95400.0
2005-09-30 09:50:00,32.88,32.89,32.83,32.83,60900.0,21.1768,21.1832,21.1446,21.1446,60900.0
2005-09-30 09:55:00,32.83,32.85,32.79,32.81,233700.0,21.1446,21.1575,21.1188,21.1317,233700.0
2005-09-30 10:00:00,32.81,32.9,32.8,32.9,498700.0,21.1317,21.1897,21.1253,21.1897,498700.0
2005-09-30 10:05:00,32.9,32.95,32.89,32.93,80300.0,21.1897,21.2219,21.1832,21.209,80300.0
2005-09-30 10:10:00,32.93,32.96,32.92,32.94,92900.0,21.209,21.2283,21.2025,21.2154,92900.0
2005-09-30 10:15:00,32.93,32.93,32.84,32.86,49000.0,21.209,21.209,21.151,21.1639,49000.0
2005-09-30 10:20:00,32.85,32.9,32.85,32.9,157400.0,21.1575,21.1897,21.1575,21.1897,157400.0
2005-09-30 10:25:00,32.9,32.9,32.89,32.9,56500.0,21.1897,21.1897,21.1832,21.1897,56500.0
2005-09-30 10:30:00,32.9,32.9,32.89,32.9,28500.0,21.1897,21.1897,21.1832,21.1897,28500.0
2005-09-30 10:35:00,32.9,32.9,32.85,32.88,147700.0,21.1897,21.1897,21.1575,21.1768,147700.0
2005-09-30 10:40:00,32.9,32.93,32.9,32.92,38600.0,21.1897,21.209,21.1897,21.2025,38600.0
2005-09-30 10:45:00,32.9,32.94,32.9,32.93,35400.0,21.1897,21.2154,21.1897,21.209,35400.0
2005-09-30 10:50:00,32.93,32.93,32.88,32.9,140100.0,21.209,21.209,21.1768,21.1897,140100.0
2005-09-30 10:55:00,32.9,32.95,32.89,32.95,62900.0,21.1897,21.2219,21.1832,21.2219,62900.0
2005-09-30 11:00:00,32.95,32.95,32.93,32.94,78200.0,21.2219,21.2219,21.209,21.2154,78200.0
2005-09-30 11:05:00,32.97,32.98,32.95,32.98,23800.0,21.2348,21.2412,21.2219,21.2412,23800.0
2005-09-30 11:10:00,32.98,32.98,32.95,32.97,129500.0,21.2412,21.2412,21.2219,21.2348,129500.0
2005-09-30 11:15:00,32.96,32.99,32.96,32.98,34500.0,21.2283,21.2476,21.2283,21.2412,34500.0
2005-09-30 11:20:00,32.98,32.98,32.95,32.97,64600.0,21.2412,21.2412,21.2219,21.2348,64600.0
2005-09-30 11:25:00,32.98,32.98,32.97,32.98,44200.0,21.2412,21.2412,21.2348,21.2412,44200.0
2005-09-30 11:30:00,32.98,32.98,32.97,32.98,41500.0,21.2412,21.2412,21.2348,21.2412,41500.0
2005-09-30 11:35:00,32.98,32.98,32.97,32.98,32300.0,21.2412,21.2412,21.2348,21.2412,32300.0
2005-09-30 11:40:00,32.98,32.98,32.9,32.91,81200.0,21.2412,21.2412,21.1897,21.1961,81200.0
2005-09-30 11:45:00,32.92,32.93,32.91,32.91,11300.0,21.2025,21.209,21.1961,21.1961,11300.0
2005-09-30 11:50:00,32.91,32.94,32.91,32.94,21000.0,21.1961,21.2154,21.1961,21.2154,21000.0
2005-09-30 11:55:00,32.93,32.95,32.92,32.93,14100.0,21.209,21.2219,21.2025,21.209,14100.0
2005-09-30 12:00:00,32.93,32.93,32.91,32.91,14500.0,21.209,21.209,21.1961,21.1961,14500.0
2005-09-30 12:05:00,32.92,32.92,32.89,32.9,17200.0,21.2025,21.2025,21.1832,21.1897,17200.0
2005-09-30 12:10:00,32.9,32.9,32.89,32.9,21000.0,21.1897,21.1897,21.1832,21.1897,21000.0
2005-09-30 12:15:00,32.9,32.9,32.89,32.9,30000.0,21.1897,21.1897,21.1832,21.1897,30000.0
2005-09-30 12:20:00,32.9,32.9,32.89,32.89,23300.0,21.1897,21.1897,21.1832,21.1832,23300.0
2005-09-30 12:25:00,32.89,32.89,32.88,32.88,14200.0,21.1832,21.1832,21.1768,21.1768,14200.0
2005-09-30 12:30:00,32.88,32.89,32.86,32.86,17300.0,21.1768,21.1832,21.1639,21.1639,17300.0
2005-09-30 12:35:00,32.86,32.88,32.85,32.86,74800.0,21.1639,21.1768,21.1575,21.1639,74800.0
2005-09-30 12:40:00,32.87,32.88,32.85,32.88,4200.0,21.1703,21.1768,21.1575,21.1768,4200.0
2005-09-30 12:45:00,32.88,32.88,32.87,32.88,12600.0,21.1768,21.1768,21.1703,21.1768,12600.0
2005-09-30 12:50:00,32.88,32.88,32.87,32.88,18400.0,21.1768,21.1768,21.1703,21.1768,18400.0
2005-09-30 12:55:00,32.88,32.88,32.87,32.87,14200.0,21.1768,21.1768,21.1703,21.1703,14200.0
2005-09-30 13:00:00,32.88,32.88,32.87,32.88,6200.0,21.1768,21.1768,21.1703,21.1768,6200.0
2005-09-30 13:05:00,32.88,32.89,32.87,32.89,183900.0,21.1768,21.1832,21.1703,21.1832,183900.0
2005-09-30 13:10:00,32.88,32.92,32.88,32.92,36900.0,21.1768,21.2025,21.1768,21.2025,36900.0
2005-09-30 13:15:00,32.92,32.92,32.87,32.88,22000.0,21.2025,21.2025,21.1703,21.1768,22000.0
2005-09-30 13:20:00,32.88,32.88,32.85,32.86,14400.0,21.1768,21.1768,21.1575,21.1639,14400.0
2005-09-30 13:25:00,32.86,32.87,32.86,32.86,9800.0,21.1639,21.1703,21.1639,21.1639,9800.0
2005-09-30 13:30:00,32.86,32.86,32.83,32.84,34500.0,21.1639,21.1639,21.1446,21.151,34500.0
2005-09-30 13:35:00,32.84,32.84,32.83,32.84,19900.0,21.151,21.151,21.1446,21.151,19900.0
2005-09-30 13:40:00,32.84,32.84,32.82,32.84,62400.0,21.151,21.151,21.1381,21.151,62400.0
2005-09-30 13:45:00,32.84,32.84,32.82,32.84,88300.0,21.151,21.151,21.1381,21.151,88300.0
2005-09-30 13:50:00,32.84,32.84,32.82,32.82,54000.0,21.151,21.151,21.1381,21.1381,54000.0
2005-09-30 13:55:00,32.82,32.83,32.81,32.82,14800.0,21.1381,21.1446,21.1317,21.1381,14800.0
2005-09-30 14:00:00,32.81,32.82,32.76,32.76,20300.0,21.1317,21.1381,21.0995,21.0995,20300.0
2005-09-30 14:05:00,32.76,32.8,32.75,32.79,61100.0,21.0995,21.1253,21.0931,21.1188,61100.0
2005-09-30 14:10:00,32.79,32.79,32.77,32.77,45700.0,21.1188,21.1188,21.1059,21.1059,45700.0
2005-09-30 14:15:00,32.77,32.78,32.76,32.78,4000.0,21.1059,21.1124,21.0995,21.1124,4000.0
2005-09-30 14:20:00,32.78,32.79,32.7,32.73,67300.0,21.1124,21.1188,21.0609,21.0802,67300.0
2005-09-30 14:25:00,32.76,32.78,32.72,32.75,108400.0,21.0995,21.1124,21.0737,21.0931,108400.0
2005-09-30 14:30:00,32.75,32.78,32.73,32.73,42400.0,21.0931,21.1124,21.0802,21.0802,42400.0
2005-09-30 14:35:00,32.72,32.74,32.72,32.74,57700.0,21.0737,21.0866,21.0737,21.0866,57700.0
2005-09-30 14:40:00,32.74,32.75,32.69,32.69,57600.0,21.0866,21.0931,21.0544,21.0544,57600.0
2005-09-30 14:45:00,32.69,32.72,32.66,32.72,75000.0,21.0544,21.0737,21.0351,21.0737,75000.0
2005-09-30 14:50:00,32.72,32.72,32.7,32.71,28300.0,21.0737,21.0737,21.0609,21.0673,28300.0
2005-09-30 14:55:00,32.7,32.7,32.63,32.66,95500.0,21.0609,21.0609,21.0158,21.0351,95500.0
2005-09-30 15:00:00,32.66,32.7,32.66,32.68,37700.0,21.0351,21.0609,21.0351,21.048,37700.0
2005-09-30 15:05:00,32.67,32.68,32.63,32.64,44700.0,21.0415,21.048,21.0158,21.0222,44700.0
2005-09-30 15:10:00,32.64,32.67,32.63,32.67,82400.0,21.0222,21.0415,21.0158,21.0415,82400.0
2005-09-30 15:15:00,32.68,32.7,32.67,32.7,22900.0,21.048,21.0609,21.0415,21.0609,22900.0
2005-09-30 15:20:00,32.7,32.71,32.66,32.68,81400.0,21.0609,21.0673,21.0351,21.048,81400.0
2005-09-30 15:25:00,32.68,32.7,32.66,32.7,51500.0,21.048,21.0609,21.0351,21.0609,51500.0
2005-09-30 15:30:00,32.7,32.74,32.68,32.74,34300.0,21.0609,21.0866,21.048,21.0866,34300.0
2005-09-30 15:35:00,32.74,32.74,32.67,32.67,50500.0,21.0866,21.0866,21.0415,21.0415,50500.0
2005-09-30 15:40:00,32.67,32.69,32.64,32.68,89800.0,21.0415,21.0544,21.0222,21.048,89800.0
2005-09-30 15:45:00,32.69,32.71,32.68,32.7,54000.0,21.0544,21.0673,21.048,21.0609,54000.0
2005-09-30 15:50:00,32.7,32.75,32.7,32.74,30900.0,21.0609,21.0931,21.0609,21.0866,30900.0
2005-09-30 15:55:00,32.74,32.75,32.71,32.75,68600.0,21.0866,21.0931,21.0673,21.0931,68600.0
2005-10-03 09:30:00,32.83,32.95,32.83,32.92,49400.0,21.1446,21.2219,21.1446,21.2025,49400.0
2005-10-03 09:35:00,32.93,32.97,32.93,32.96,50900.0,21.209,21.2348,21.209,21.2283,50900.0
2005-10-03 09:40:00,32.96,33.17,32.95,33.15,79200.0,21.2283,21.3636,21.2219,21.3507,79200.0
2005-10-03 09:45:00,33.16,33.25,33.15,33.25,92900.0,21.3571,21.4151,21.3507,21.4151,92900.0
2005-10-03 09:50:00,33.22,33.3,33.22,33.27,84800.0,21.3958,21.4473,21.3958,21.428,84800.0
2005-10-03 09:55:00,33.27,33.27,33.22,33.24,71700.0,21.428,21.428,21.3958,21.4086,71700.0
2005-10-03 10:00:00,33.24,33.25,33.17,33.19,74300.0,21.4086,21.4151,21.3636,21.3764,74300.0
2005-10-03 10:05:00,33.22,33.22,33.11,33.16,30800.0,21.3958,21.3958,21.3249,21.3571,30800.0
2005-10-03 10:10:00,33.18,33.19,33.11,33.14,44000.0,21.37,21.3764,21.3249,21.3442,44000.0
2005-10-03 10:15:00,33.15,33.15,33.07,33.08,142000.0,21.3507,21.3507,21.2992,21.3056,142000.0
2005-10-03 10:20:00,33.08,33.13,33.07,33.13,29600.0,21.3056,21.3378,21.2992,21.3378,29600.0
2005-10-03 10:25:00,33.13,33.16,33.09,33.1,19900.0,21.3378,21.3571,21.312,21.3185,19900.0
2005-10-03 10:30:00,33.1,33.12,33.05,33.08,94000.0,21.3185,21.3314,21.2863,21.3056,94000.0
2005-10-03 10:35:00,33.09,33.1,33.06,33.1,29000.0,21.312,21.3185,21.2927,21.3185,29000.0
2005-10-03 10:40:00,33.11,33.11,33.08,33.11,19500.0,21.3249,21.3249,21.3056,21.3249,19500.0
2005-10-03 10:45:00,33.1,33.12,33.06,33.1,32800.0,21.3185,21.3314,21.2927,21.3185,32800.0
2005-10-03 10:50:00,33.09,33.11,33.07,33.11,27700.0,21.312,21.3249,21.2992,21.3249,27700.0
2005-10-03 10:55:00,33.11,33.11,33.04,33.06,17300.0,21.3249,21.3249,21.2798,21.2927,17300.0
2005-10-03 11:00:00,33.06,33.08,33.04,33.06,76900.0,21.2927,21.3056,21.2798,21.2927,76900.0
2005-10-03 11:05:00,33.07,33.07,33.0,33.0,32100.0,21.2992,21.2992,21.2541,21.2541,32100.0
2005-10-03 11:10:00,33.01,33.05,33.0,33.03,62500.0,21.2605,21.2863,21.2541,21.2734,62500.0
2005-10-03 11:15:00,33.04,33.08,33.03,33.08,16300.0,21.2798,21.3056,21.2734,21.3056,16300.0
2005-10-03 11:20:00,33.08,33.08,33.05,33.07,155400.0,21.3056,21.3056,21.2863,21.2992,155400.0
2005-10-03 11:25:00,33.06,33.06,32.99,33.0,76700.0,21.2927,21.2927,21.2476,21.2541,76700.0
2005-10-03 11:30:00,33.0,33.06,32.99,33.06,49600.0,21.2541,21.2927,21.2476,21.2927,49600.0
2005-10-03 11:35:00,33.06,33.06,33.03,33.05,16800.0,21.2927,21.2927,21.2734,21.2863,16800.0
2005-10-03 11:40:00,33.04,33.07,33.01,33.07,39400.0,21.2798,21.2992,21.2605,21.2992,39400.0
2005-10-03 11:45:00,33.07,33.08,33.05,33.05,79300.0,21.2992,21.3056,21.2863,21.2863,79300.0
2005-10-03 11:50:00,33.06,33.09,33.05,33.09,88600.0,21.2927,21.312,21.2863,21.312,88600.0
2005-10-03 11:55:00,33.08,33.09,33.08,33.09,13700.0,21.3056,21.312,21.3056,21.312,13700.0
2005-10-03 12:00:00,33.08,33.13,33.07,33.11,289000.0,21.3056,21.3378,21.2992,21.3249,289000.0
2005-10-03 12:05:00,33.1,33.11,33.08,33.09,19100.0,21.3185,21.3249,21.3056,21.312,19100.0
2005-10-03 12:10:00,33.09,33.09,33.03,33.05,30300.0,21.312,21.312,21.2734,21.2863,30300.0
2005-10-03 12:15:00,33.06,33.06,33.03,33.03,11900.0,21.2927,21.2927,21.2734,21.2734,11900.0
2005-10-03 12:20:00,33.03,33.05,33.01,33.04,36300.0,21.2734,21.2863,21.2605,21.2798,36300.0
2005-10-03 12:25:00,33.04,33.05,33.03,33.04,17000.0,21.2798,21.2863,21.2734,21.2798,17000.0
2005-10-03 12:30:00,33.04,33.06,33.03,33.04,22500.0,21.2798,21.2927,21.2734,21.2798,22500.0
2005-10-03 12:35:00,33.04,33.05,33.02,33.02,25600.0,21.2798,21.2863,21.267,21.267,25600.0
2005-10-03 12:40:00,33.02,33.05,33.02,33.05,13800.0,21.267,21.2863,21.267,21.2863,13800.0
2005-10-03 12:45:00,33.05,33.05,33.04,33.04,19400.0,21.2863,21.2863,21.2798,21.2798,19400.0
2005-10-03 12:50:00,33.04,33.04,33.01,33.04,18700.0,21.2798,21.2798,21.2605,21.2798,18700.0
2005-10-03 12:55:00,33.04,33.04,33.01,33.04,25100.0,21.2798,21.2798,21.2605,21.2798,25100.0
2005-10-03 13:00:00,33.03,33.05,33.03,33.05,132600.0,21.2734,21.2863,21.2734,21.2863,132600.0
2005-10-03 13:05:00,33.04,33.07,33.04,33.07,21900.0,21.2798,21.2992,21.2798,21.2992,21900.0
2005-10-03 13:10:00,33.07,33.08,33.05,33.06,20400.0,21.2992,21.3056,21.2863,21.2927,20400.0
2005-10-03 13:15:00,33.06,33.07,33.05,33.06,12400.0,21.2927,21.2992,21.2863,21.2927,12400.0
2005-10-03 13:20:00,33.06,33.06,33.05,33.06,12300.0,21.2927,21.2927,21.2863,21.2927,12300.0
2005-10-03 13:25:00,33.06,33.06,33.0,33.03,51500.0,21.2927,21.2927,21.2541,21.2734,51500.0
2005-10-03 13:30:00,33.02,33.03,33.01,33.03,21000.0,21.267,21.2734,21.2605,21.2734,21000.0
2005-10-03 13:35:00,33.03,33.05,33.02,33.03,30900.0,21.2734,21.2863,21.267,21.2734,30900.0
2005-10-03 13:40:00,33.02,33.06,33.02,33.05,76200.0,21.267,21.2927,21.267,21.2863,76200.0
2005-10-03 13:45:00,33.05,33.06,33.03,33.05,43600.0,21.2863,21.2927,21.2734,21.2863,43600.0
2005-10-03 13:50:00,33.05,33.07,33.04,33.07,19100.0,21.2863,21.2992,21.2798,21.2992,19100.0
2005-10-03 13:55:00,33.08,33.09,33.02,33.06,48900.0,21.3056,21.312,21.267,21.2927,48900.0
2005-10-03 14:00:00,33.06,33.07,33.02,33.02,95900.0,21.2927,21.2992,21.267,21.267,95900.0
2005-10-03 14:05:00,33.02,33.04,33.01,33.02,33700.0,21.267,21.2798,21.2605,21.267,33700.0
2005-10-03 14:10:00,33.03,33.05,33.0,33.02,145900.0,21.2734,21.2863,21.2541,21.267,145900.0
2005-10-03 14:15:00,33.01,33.05,33.01,33.03,28300.0,21.2605,21.2863,21.2605,21.2734,28300.0
2005-10-03 14:20:00,33.03,33.04,33.0,33.03,67400.0,21.2734,21.2798,21.2541,21.2734,67400.0
2005-10-03 14:25:00,33.03,33.05,33.03,33.04,14200.0,21.2734,21.2863,21.2734,21.2798,14200.0
2005-10-03 14:30:00,33.04,33.05,33.04,33.05,22900.0,21.2798,21.2863,21.2798,21.2863,22900.0
2005-10-03 14:35:00,33.05,33.06,33.0,33.04,97000.0,21.2863,21.2927,21.2541,21.2798,97000.0
2005-10-03 14:40:00,33.03,33.06,32.98,33.03,78300.0,21.2734,21.2927,21.2412,21.2734,78300.0
2005-10-03 14:45:00,33.02,33.06,32.99,33.0,67600.0,21.267,21.2927,21.2476,21.2541,67600.0
2005-10-03 14:50:00,33.0,33.05,32.99,33.02,70600.0,21.2541,21.2863,21.2476,21.267,70600.0
2005-10-03 14:55:00,33.02,33.03,33.01,33.02,15400.0,21.267,21.2734,21.2605,21.267,15400.0
2005-10-03 15:00:00,33.03,33.03,32.98,32.99,37400.0,21.2734,21.2734,21.2412,21.2476,37400.0
2005-10-03 15:05:00,32.99,33.02,32.99,33.01,33700.0,21.2476,21.267,21.2476,21.2605,33700.0
2005-10-03 15:10:00,33.0,33.01,32.99,33.0,215800.0,21.2541,21.2605,21.2476,21.2541,215800.0
2005-10-03 15:15:00,33.0,33.04,32.98,33.03,180000.0,21.2541,21.2798,21.2412,21.2734,180000.0
2005-10-03 15:20:00,33.04,33.04,32.99,33.03,47400.0,21.2798,21.2798,21.2476,21.2734,47400.0
2005-10-03 15:25:00,33.03,33.04,32.97,32.99,30900.0,21.2734,21.2798,21.2348,21.2476,30900.0
2005-10-03 15:30:00,32.99,33.0,32.96,32.97,21000.0,21.2476,21.2541,21.2283,21.2348,21000.0
2005-10-03 15:35:00,32.97,32.99,32.96,32.99,38300.0,21.2348,21.2476,21.2283,21.2476,38300.0
2005-10-03 15:40:00,32.99,32.99,32.97,32.99,32900.0,21.2476,21.2476,21.2348,21.2476,32900.0
2005-10-03 15:45:00,32.98,33.0,32.98,32.99,42900.0,21.2412,21.2541,21.2412,21.2476,42900.0
2005-10-03 15:50:00,33.0,33.0,32.99,33.0,130200.0,21.2541,21.2541,21.2476,21.2541,130200.0
2005-10-03 15:55:00,33.01,33.03,32.99,32.99,72300.0,21.2605,21.2734,21.2476,21.2476,72300.0
2005-10-04 09:30:00,33.04,33.1,32.98,33.01,53900.0,21.2798,21.3185,21.2412,21.2605,53900.0
2005-10-04 09:35:00,33.01,33.02,32.97,32.97,11700.0,21.2605,21.267,21.2348,21.2348,11700.0
2005-10-04 09:40:00,33.0,33.0,32.97,33.0,84700.0,21.2541,21.2541,21.2348,21.2541,84700.0
2005-10-04 09:45:00,33.0,33.01,32.95,32.98,56100.0,21.2541,21.2605,21.2219,21.2412,56100.0
2005-10-04 09:50:00,32.96,32.98,32.94,32.98,39200.0,21.2283,21.2412,21.2154,21.2412,39200.0
2005-10-04 09:55:00,32.98,33.06,32.98,33.06,71400.0,21.2412,21.2927,21.2412,21.2927,71400.0
2005-10-04 10:00:00,33.08,33.15,33.08,33.1,181900.0,21.3056,21.3507,21.3056,21.3185,181900.0
2005-10-04 10:05:00,33.09,33.09,33.04,33.07,95300.0,21.312,21.312,21.2798,21.2992,95300.0
2005-10-04 10:10:00,33.06,33.07,33.05,33.07,28500.0,21.2927,21.2992,21.2863,21.2992,28500.0
2005-10-04 10:15:00,33.07,33.09,33.02,33.03,223600.0,21.2992,21.312,21.267,21.2734,223600.0
2005-10-04 10:20:00,33.03,33.05,33.0,33.05,43200.0,21.2734,21.2863,21.2541,21.2863,43200.0
2005-10-04 10:25:00,33.05,33.05,32.99,33.04,84100.0,21.2863,21.2863,21.2476,21.2798,84100.0
2005-10-04 10:30:00,33.03,33.04,33.0,33.01,103500.0,21.2734,21.2798,21.2541,21.2605,103500.0
2005-10-04 10:35:00,33.01,33.01,32.98,33.0,44800.0,21.2605,21.2605,21.2412,21.2541,44800.0
2005-10-04 10:40:00,32.99,33.0,32.98,32.98,46300.0,21.2476,21.2541,21.2412,21.2412,46300.0
2005-10-04 10:45:00,32.99,33.0,32.95,32.95,30600.0,21.2476,21.2541,21.2219,21.2219,30600.0
2005-10-04 10:50:00,32.94,32.96,32.92,32.95,15500.0,21.2154,21.2283,21.2025,21.2219,15500.0
2005-10-04 10:55:00,32.96,32.99,32.95,32.97,32800.0,21.2283,21.2476,21.2219,21.2348,32800.0
2005-10-04 11:00:00,32.97,32.98,32.92,32.95,50400.0,21.2348,21.2412,21.2025,21.2219,50400.0
2005-10-04 11:05:00,32.95,32.97,32.94,32.95,30100.0,21.2219,21.2348,21.2154,21.2219,30100.0
2005-10-04 11:10:00,32.95,32.95,32.94,32.95,15800.0,21.2219,21.2219,21.2154,21.2219,15800.0
2005-10-04 11:15:00,32.95,32.98,32.94,32.96,15900.0,21.2219,21.2412,21.2154,21.2283,15900.0
2005-10-04 11:20:00,32.95,32.97,32.94,32.97,9500.0,21.2219,21.2348,21.2154,21.2348,9500.0
2005-10-04 11:25:00,32.96,33.0,32.96,32.98,17000.0,21.2283,21.2541,21.2283,21.2412,17000.0
2005-10-04 11:30:00,32.98,33.0,32.97,32.98,23600.0,21.2412,21.2541,21.2348,21.2412,23600.0
2005-10-04 11:35:00,32.98,33.0,32.97,33.0,51700.0,21.2412,21.2541,21.2348,21.2541,51700.0
2005-10-04 11:40:00,32.99,33.0,32.97,32.98,25100.0,21.2476,21.2541,21.2348,21.2412,25100.0
2005-10-04 11:45:00,32.98,32.99,32.98,32.99,26200.0,21.2412,21.2476,21.2412,21.2476,26200.0
2005-10-04 11:50:00,32.99,32.99,32.98,32.99,5600.0,21.2476,21.2476,21.2412,21.2476,5600.0
2005-10-04 11:55:00,32.99,33.01,32.98,32.99,62500.0,21.2476,21.2605,21.2412,21.2476,62500.0
2005-10-04 12:00:00,32.99,32.99,32.98,32.99,18500.0,21.2476,21.2476,21.2412,21.2476,18500.0
2005-10-04 12:05:00,32.99,32.99,32.99,32.99,9200.0,21.2476,21.2476,21.2476,21.2476,9200.0
2005-10-04 12:10:00,32.99,32.99,32.98,32.99,24300.0,21.2476,21.2476,21.2412,21.2476,24300.0
2005-10-04 12:15:00,32.99,32.99,32.98,32.99,4100.0,21.2476,21.2476,21.2412,21.2476,4100.0
2005-10-04 12:20:00,32.99,32.99,32.98,32.98,21200.0,21.2476,21.2476,21.2412,21.2412,21200.0
2005-10-04 12:25:00,32.99,32.99,32.98,32.99,28000.0,21.2476,21.2476,21.2412,21.2476,28000.0
2005-10-04 12:30:00,32.98,32.99,32.98,32.99,8900.0,21.2412,21.2476,21.2412,21.2476,8900.0
2005-10-04 12:35:00,32.99,32.99,32.95,32.96,12700.0,21.2476,21.2476,21.2219,21.2283,12700.0
2005-10-04 12:40:00,32.95,32.96,32.93,32.96,9900.0,21.2219,21.2283,21.209,21.2283,9900.0
2005-10-04 12:45:00,32.96,32.97,32.95,32.97,34800.0,21.2283,21.2348,21.2219,21.2348,34800.0
2005-10-04 12:50:00,32.97,32.97,32.96,32.97,11300.0,21.2348,21.2348,21.2283,21.2348,11300.0
2005-10-04 12:55:00,32.97,32.97,32.96,32.97,16900.0,21.2348,21.2348,21.2283,21.2348,16900.0
2005-10-04 13:00:00,32.97,32.97,32.96,32.97,7800.0,21.2348,21.2348,21.2283,21.2348,7800.0
2005-10-04 13:05:00,32.97,32.97,32.96,32.96,17700.0,21.2348,21.2348,21.2283,21.2283,17700.0
2005-10-04 13:10:00,32.97,32.97,32.96,32.97,10700.0,21.2348,21.2348,21.2283,21.2348,10700.0
2005-10-04 13:15:00,32.97,32.99,32.96,32.98,11900.0,21.2348,21.2476,21.2283,21.2412,11900.0
2005-10-04 13:20:00,32.98,32.98,32.98,32.98,20400.0,21.2412,21.2412,21.2412,21.2412,20400.0
2005-10-04 13:25:00,32.98,32.98,32.95,32.97,43100.0,21.2412,21.2412,21.2219,21.2348,43100.0
2005-10-04 13:30:00,32.97,32.97,32.96,32.96,20900.0,21.2348,21.2348,21.2283,21.2283,20900.0
2005-10-04 13:35:00,32.96,32.97,32.95,32.97,14400.0,21.2283,21.2348,21.2219,21.2348,14400.0
2005-10-04 13:40:00,32.97,32.97,32.96,32.97,15300.0,21.2348,21.2348,21.2283,21.2348,15300.0
2005-10-04 13:45:00,32.97,32.97,32.9,32.9,56400.0,21.2348,21.2348,21.1897,21.1897,56400.0
2005-10-04 13:50:00,32.93,32.93,32.86,32.89,48400.0,21.209,21.209,21.1639,21.1832,48400.0
2005-10-04 13:55:00,32.89,32.89,32.85,32.89,69300.0,21.1832,21.1832,21.1575,21.1832,69300.0
2005-10-04 14:00:00,32.89,32.89,32.74,32.8,119000.0,21.1832,21.1832,21.0866,21.1253,119000.0
2005-10-04 14:05:00,32.8,32.83,32.8,32.83,44300.0,21.1253,21.1446,21.1253,21.1446,44300.0
2005-10-04 14:10:00,32.83,32.83,32.81,32.82,16800.0,21.1446,21.1446,21.1317,21.1381,16800.0
2005-10-04 14:15:00,32.81,32.82,32.71,32.73,27100.0,21.1317,21.1381,21.0673,21.0802,27100.0
2005-10-04 14:20:00,32.71,32.73,32.68,32.68,37300.0,21.0673,21.0802,21.048,21.048,37300.0
2005-10-04 14:25:00,32.65,32.67,32.55,32.58,65800.0,21.0287,21.0415,20.9642,20.9836,65800.0
2005-10-04 14:30:00,32.57,32.69,32.57,32.68,30800.0,20.9771,21.0544,20.9771,21.048,30800.0
2005-10-04 14:35:00,32.68,32.68,32.45,32.52,98300.0,21.048,21.048,20.8998,20.9449,98300.0
2005-10-04 14:40:00,32.51,32.55,32.45,32.55,43200.0,20.9385,20.9642,20.8998,20.9642,43200.0
2005-10-04 14:45:00,32.55,32.62,32.54,32.62,43300.0,20.9642,21.0093,20.9578,21.0093,43300.0
2005-10-04 14:50:00,32.62,32.62,32.56,32.58,23700.0,21.0093,21.0093,20.9707,20.9836,23700.0
2005-10-04 14:55:00,32.57,32.59,32.49,32.5,38900.0,20.9771,20.99,20.9256,20.932,38900.0
2005-10-04 15:00:00,32.48,32.55,32.46,32.52,30700.0,20.9192,20.9642,20.9063,20.9449,30700.0
2005-10-04 15:05:00,32.52,32.52,32.46,32.47,24500.0,20.9449,20.9449,20.9063,20.9127,24500.0
2005-10-04 15:10:00,32.48,32.48,32.42,32.46,40200.0,20.9192,20.9192,20.8805,20.9063,40200.0
2005-10-04 15:15:00,32.46,32.47,32.33,32.35,36900.0,20.9063,20.9127,20.8226,20.8354,36900.0
2005-10-04 15:20:00,32.36,32.41,32.36,32.41,41300.0,20.8419,20.8741,20.8419,20.8741,41300.0
2005-10-04 15:25:00,32.41,32.44,32.4,32.44,43900.0,20.8741,20.8934,20.8676,20.8934,43900.0
2005-10-04 15:30:00,32.44,32.49,32.44,32.49,27600.0,20.8934,20.9256,20.8934,20.9256,27600.0
2005-10-04 15:35:00,32.49,32.5,32.47,32.5,56700.0,20.9256,20.932,20.9127,20.932,56700.0
2005-10-04 15:40:00,32.5,32.55,32.47,32.48,37100.0,20.932,20.9642,20.9127,20.9192,37100.0
2005-10-04 15:45:00,32.47,32.51,32.47,32.49,64400.0,20.9127,20.9385,20.9127,20.9256,64400.0
2005-10-04 15:50:00,32.49,32.5,32.36,32.39,63900.0,20.9256,20.932,20.8419,20.8612,63900.0
2005-10-04 15:55:00,32.38,32.45,32.38,32.44,46600.0,20.8548,20.8998,20.8548,20.8934,46600.0
2005-10-05 09:35:00,32.12,32.14,31.75,31.8,149000.0,20.6873,20.7002,20.449,20.4812,149000.0
2005-10-05 09:40:00,31.79,31.85,31.77,31.85,87500.0,20.4748,20.5134,20.4619,20.5134,87500.0
2005-10-05 09:45:00,31.84,31.99,31.84,31.98,55200.0,20.507,20.6036,20.507,20.5971,55200.0
2005-10-05 09:50:00,31.98,32.01,31.93,32.01,24100.0,20.5971,20.6165,20.5649,20.6165,24100.0
2005-10-05 09:55:00,32.0,32.05,31.97,32.05,52100.0,20.61,20.6422,20.5907,20.6422,52100.0
2005-10-05 10:00:00,32.03,32.04,31.92,31.92,82600.0,20.6293,20.6358,20.5585,20.5585,82600.0
2005-10-05 10:05:00,31.93,31.93,31.84,31.85,49100.0,20.5649,20.5649,20.507,20.5134,49100.0
2005-10-05 10:10:00,31.85,31.95,31.85,31.95,51100.0,20.5134,20.5778,20.5134,20.5778,51100.0
2005-10-05 10:15:00,31.96,31.96,31.9,31.93,36400.0,20.5842,20.5842,20.5456,20.5649,36400.0
2005-10-05 10:20:00,31.93,31.99,31.92,31.98,69700.0,20.5649,20.6036,20.5585,20.5971,69700.0
2005-10-05 10:25:00,31.98,31.98,31.91,31.91,34200.0,20.5971,20.5971,20.552,20.552,34200.0
2005-10-05 10:30:00,31.92,31.92,31.86,31.89,84400.0,20.5585,20.5585,20.5198,20.5392,84400.0
2005-10-05 10:35:00,31.89,31.92,31.89,31.91,20500.0,20.5392,20.5585,20.5392,20.552,20500.0
2005-10-05 10:40:00,31.91,31.93,31.91,31.92,47300.0,20.552,20.5649,20.552,20.5585,47300.0
2005-10-05 10:45:00,31.92,31.92,31.88,31.88,44000.0,20.5585,20.5585,20.5327,20.5327,44000.0
2005-10-05 10:50:00,31.88,31.9,31.86,31.88,33000.0,20.5327,20.5456,20.5198,20.5327,33000.0
2005-10-05 10:55:00,31.86,31.9,31.86,31.87,19000.0,20.5198,20.5456,20.5198,20.5263,19000.0
2005-10-05 11:00:00,31.86,31.86,31.77,31.77,51100.0,20.5198,20.5198,20.4619,20.4619,51100.0
2005-10-05 11:05:00,31.77,31.86,31.75,31.86,32500.0,20.4619,20.5198,20.449,20.5198,32500.0
2005-10-05 11:10:00,31.86,31.88,31.82,31.82,27600.0,20.5198,20.5327,20.4941,20.4941,27600.0
2005-10-05 11:15:00,31.84,31.88,31.82,31.86,18900.0,20.507,20.5327,20.4941,20.5198,18900.0
2005-10-05 11:20:00,31.88,31.88,31.82,31.83,41300.0,20.5327,20.5327,20.4941,20.5005,41300.0
2005-10-05 11:25:00,31.83,31.83,31.76,31.78,51300.0,20.5005,20.5005,20.4554,20.4683,51300.0
2005-10-05 11:30:00,31.77,31.77,31.65,31.69,26000.0,20.4619,20.4619,20.3846,20.4103,26000.0
2005-10-05 11:35:00,31.69,31.69,31.66,31.68,19300.0,20.4103,20.4103,20.391,20.4039,19300.0
2005-10-05 11:40:00,31.67,31.73,31.65,31.73,27800.0,20.3975,20.4361,20.3846,20.4361,27800.0
2005-10-05 11:45:00,31.73,31.74,31.69,31.7,11900.0,20.4361,20.4426,20.4103,20.4168,11900.0
2005-10-05 11:50:00,31.69,31.71,31.57,31.58,34600.0,20.4103,20.4232,20.3331,20.3395,34600.0
2005-10-05 11:55:00,31.59,31.65,31.59,31.64,39400.0,20.3459,20.3846,20.3459,20.3781,39400.0
2005-10-05 12:00:00,31.63,31.63,31.54,31.54,113300.0,20.3717,20.3717,20.3137,20.3137,113300.0
2005-10-05 12:05:00,31.54,31.61,31.54,31.59,79800.0,20.3137,20.3588,20.3137,20.3459,79800.0
2005-10-05 12:10:00,31.58,31.59,31.55,31.57,13500.0,20.3395,20.3459,20.3202,20.3331,13500.0
2005-10-05 12:15:00,31.57,31.6,31.56,31.59,14400.0,20.3331,20.3524,20.3266,20.3459,14400.0
2005-10-05 12:20:00,31.59,31.6,31.54,31.56,30300.0,20.3459,20.3524,20.3137,20.3266,30300.0
2005-10-05 12:25:00,31.55,31.58,31.55,31.57,10200.0,20.3202,20.3395,20.3202,20.3331,10200.0
2005-10-05 12:30:00,31.57,31.58,31.54,31.57,26900.0,20.3331,20.3395,20.3137,20.3331,26900.0
2005-10-05 12:35:00,31.57,31.6,31.56,31.59,65000.0,20.3331,20.3524,20.3266,20.3459,65000.0
2005-10-05 12:40:00,31.59,31.6,31.52,31.54,25700.0,20.3459,20.3524,20.3009,20.3137,25700.0
2005-10-05 12:45:00,31.53,31.59,31.53,31.55,20500.0,20.3073,20.3459,20.3073,20.3202,20500.0
2005-10-05 12:50:00,31.55,31.57,31.54,31.57,20700.0,20.3202,20.3331,20.3137,20.3331,20700.0
2005-10-05 12:55:00,31.57,31.6,31.56,31.59,14600.0,20.3331,20.3524,20.3266,20.3459,14600.0
2005-10-05 13:00:00,31.59,31.61,31.58,31.61,20000.0,20.3459,20.3588,20.3395,20.3588,20000.0
2005-10-05 13:05:00,31.6,31.61,31.57,31.58,28900.0,20.3524,20.3588,20.3331,20.3395,28900.0
2005-10-05 13:10:00,31.58,31.58,31.51,31.56,18900.0,20.3395,20.3395,20.2944,20.3266,18900.0
2005-10-05 13:15:00,31.56,31.57,31.54,31.57,11600.0,20.3266,20.3331,20.3137,20.3331,11600.0
2005-10-05 13:20:00,31.57,31.63,31.57,31.63,41900.0,20.3331,20.3717,20.3331,20.3717,41900.0
2005-10-05 13:25:00,31.62,31.64,31.6,31.63,14800.0,20.3653,20.3781,20.3524,20.3717,14800.0
2005-10-05 13:30:00,31.62,31.64,31.51,31.52,113700.0,20.3653,20.3781,20.2944,20.3009,113700.0
2005-10-05 13:35:00,31.52,31.64,31.52,31.62,21100.0,20.3009,20.3781,20.3009,20.3653,21100.0
2005-10-05 13:40:00,31.61,31.61,31.57,31.57,12000.0,20.3588,20.3588,20.3331,20.3331,12000.0
2005-10-05 13:45:00,31.58,31.59,31.56,31.58,13500.0,20.3395,20.3459,20.3266,20.3395,13500.0
2005-10-05 13:50:00,31.57,31.58,31.53,31.53,19600.0,20.3331,20.3395,20.3073,20.3073,19600.0
2005-10-05 13:55:00,31.53,31.54,31.51,31.52,15700.0,20.3073,20.3137,20.2944,20.3009,15700.0
2005-10-05 14:00:00,31.53,31.56,31.52,31.52,30900.0,20.3073,20.3266,20.3009,20.3009,30900.0
2005-10-05 14:05:00,31.54,31.55,31.51,31.55,29800.0,20.3137,20.3202,20.2944,20.3202,29800.0
2005-10-05 14:10:00,31.54,31.58,31.52,31.58,90400.0,20.3137,20.3395,20.3009,20.3395,90400.0
2005-10-05 14:15:00,31.61,31.65,31.6,31.6,65100.0,20.3588,20.3846,20.3524,20.3524,65100.0
2005-10-05 14:20:00,31.59,31.6,31.55,31.56,121300.0,20.3459,20.3524,20.3202,20.3266,121300.0
2005-10-05 14:25:00,31.56,31.57,31.52,31.57,138200.0,20.3266,20.3331,20.3009,20.3331,138200.0
2005-10-05 14:30:00,31.56,31.57,31.48,31.49,96800.0,20.3266,20.3331,20.2751,20.2815,96800.0
2005-10-05 14:35:00,31.5,31.53,31.49,31.51,23200.0,20.288,20.3073,20.2815,20.2944,23200.0
2005-10-05 14:40:00,31.51,31.52,31.5,31.51,26400.0,20.2944,20.3009,20.288,20.2944,26400.0
2005-10-05 14:45:00,31.51,31.55,31.5,31.52,82900.0,20.2944,20.3202,20.288,20.3009,82900.0
2005-10-05 14:50:00,31.52,31.56,31.51,31.56,52500.0,20.3009,20.3266,20.2944,20.3266,52500.0
2005-10-05 14:55:00,31.56,31.57,31.54,31.54,18500.0,20.3266,20.3331,20.3137,20.3137,18500.0
2005-10-05 15:00:00,31.54,31.58,31.52,31.56,40000.0,20.3137,20.3395,20.3009,20.3266,40000.0
2005-10-05 15:05:00,31.56,31.57,31.53,31.55,22600.0,20.3266,20.3331,20.3073,20.3202,22600.0
2005-10-05 15:10:00,31.54,31.56,31.5,31.5,48000.0,20.3137,20.3266,20.288,20.288,48000.0
2005-10-05 15:15:00,31.49,31.51,31.48,31.48,32300.0,20.2815,20.2944,20.2751,20.2751,32300.0
2005-10-05 15:20:00,31.48,31.48,31.35,31.35,42600.0,20.2751,20.2751,20.1914,20.1914,42600.0
2005-10-05 15:25:00,31.35,31.35,31.22,31.22,79400.0,20.1914,20.1914,20.1076,20.1076,79400.0
2005-10-05 15:30:00,31.22,31.38,31.22,31.37,81400.0,20.1076,20.2107,20.1076,20.2042,81400.0
2005-10-05 15:35:00,31.36,31.38,31.28,31.33,32000.0,20.1978,20.2107,20.1463,20.1785,32000.0
2005-10-05 15:40:00,31.33,31.4,31.28,31.29,39100.0,20.1785,20.2236,20.1463,20.1527,39100.0
2005-10-05 15:45:00,31.29,31.3,31.13,31.15,110600.0,20.1527,20.1592,20.0497,20.0626,110600.0
2005-10-05 15:50:00,31.19,31.32,31.17,31.31,104500.0,20.0883,20.172,20.0754,20.1656,104500.0
2005-10-05 15:55:00,31.31,31.31,31.25,31.25,126900.0,20.1656,20.1656,20.127,20.127,126900.0
2005-10-06 09:30:00,31.38,31.4,31.32,31.33,67700.0,20.2107,20.2236,20.172,20.1785,67700.0
2005-10-06 09:35:00,31.32,31.32,31.28,31.29,24200.0,20.172,20.172,20.1463,20.1527,24200.0
2005-10-06 09:40:00,31.29,31.33,31.27,31.27,40400.0,20.1527,20.1785,20.1398,20.1398,40400.0
2005-10-06 09:45:00,31.26,31.26,31.16,31.2,46000.0,20.1334,20.1334,20.069,20.0948,46000.0
2005-10-06 09:50:00,31.2,31.24,31.15,31.19,33800.0,20.0948,20.1205,20.0626,20.0883,33800.0
2005-10-06 09:55:00,31.19,31.23,31.17,31.21,53000.0,20.0883,20.1141,20.0754,20.1012,53000.0
2005-10-06 10:00:00,31.22,31.24,31.15,31.2,35200.0,20.1076,20.1205,20.0626,20.0948,35200.0
2005-10-06 10:05:00,31.16,31.16,31.09,31.09,153000.0,20.069,20.069,20.0239,20.0239,153000.0
2005-10-06 10:10:00,31.09,31.09,30.98,31.04,98900.0,20.0239,20.0239,19.9531,19.9917,98900.0
2005-10-06 10:15:00,31.03,31.03,30.96,30.96,123500.0,19.9853,19.9853,19.9402,19.9402,123500.0
2005-10-06 10:20:00,30.96,30.97,30.92,30.97,74000.0,19.9402,19.9466,19.9144,19.9466,74000.0
2005-10-06 10:25:00,30.97,31.04,30.96,31.04,85000.0,19.9466,19.9917,19.9402,19.9917,85000.0
2005-10-06 10:30:00,31.01,31.04,31.01,31.03,29800.0,19.9724,19.9917,19.9724,19.9853,29800.0
2005-10-06 10:35:00,31.03,31.03,30.99,30.99,43200.0,19.9853,19.9853,19.9595,19.9595,43200.0
2005-10-06 10:40:00,30.99,31.13,30.98,31.13,43200.0,19.9595,20.0497,19.9531,20.0497,43200.0
2005-10-06 10:45:00,31.12,31.21,31.1,31.21,19400.0,20.0432,20.1012,20.0304,20.1012,19400.0
2005-10-06 10:50:00,31.21,31.22,31.1,31.13,24700.0,20.1012,20.1076,20.0304,20.0497,24700.0
2005-10-06 10:55:00,31.13,31.15,31.11,31.15,23400.0,20.0497,20.0626,20.0368,20.0626,23400.0
2005-10-06 11:00:00,31.15,31.19,31.15,31.17,35500.0,20.0626,20.0883,20.0626,20.0754,35500.0
2005-10-06 11:05:00,31.19,31.25,31.17,31.25,25000.0,20.0883,20.127,20.0754,20.127,25000.0
2005-10-06 11:10:00,31.26,31.26,31.22,31.24,27700.0,20.1334,20.1334,20.1076,20.1205,27700.0
2005-10-06 11:15:00,31.24,31.3,31.24,31.3,25400.0,20.1205,20.1592,20.1205,20.1592,25400.0
2005-10-06 11:20:00,31.3,31.35,31.28,31.34,23400.0,20.1592,20.1914,20.1463,20.1849,23400.0
2005-10-06 11:25:00,31.35,31.38,31.35,31.36,23600.0,20.1914,20.2107,20.1914,20.1978,23600.0
2005-10-06 11:30:00,31.37,31.37,31.31,31.31,395600.0,20.2042,20.2042,20.1656,20.1656,395600.0
2005-10-06 11:35:00,31.31,31.35,31.31,31.34,14600.0,20.1656,20.1914,20.1656,20.1849,14600.0
2005-10-06 11:40:00,31.33,31.34,31.3,31.3,16700.0,20.1785,20.1849,20.1592,20.1592,16700.0
2005-10-06 11:45:00,31.31,31.32,31.3,31.31,9800.0,20.1656,20.172,20.1592,20.1656,9800.0
2005-10-06 11:50:00,31.31,31.32,31.3,31.3,18900.0,20.1656,20.172,20.1592,20.1592,18900.0
2005-10-06 11:55:00,31.31,31.32,31.31,31.31,6700.0,20.1656,20.172,20.1656,20.1656,6700.0
2005-10-06 12:00:00,31.31,31.38,31.31,31.37,25400.0,20.1656,20.2107,20.1656,20.2042,25400.0
2005-10-06 12:05:00,31.36,31.39,31.31,31.31,6400.0,20.1978,20.2171,20.1656,20.1656,6400.0
2005-10-06 12:10:00,31.3,31.33,31.3,31.32,13400.0,20.1592,20.1785,20.1592,20.172,13400.0
2005-10-06 12:15:00,31.32,31.35,31.3,31.3,17700.0,20.172,20.1914,20.1592,20.1592,17700.0
2005-10-06 12:20:00,31.3,31.35,31.3,31.31,12000.0,20.1592,20.1914,20.1592,20.1656,12000.0
2005-10-06 12:25:00,31.3,31.32,31.22,31.23,26600.0,20.1592,20.172,20.1076,20.1141,26600.0
2005-10-06 12:30:00,31.22,31.23,31.22,31.23,19600.0,20.1076,20.1141,20.1076,20.1141,19600.0
2005-10-06 12:35:00,31.22,31.25,31.22,31.24,20900.0,20.1076,20.127,20.1076,20.1205,20900.0
2005-10-06 12:40:00,31.25,31.26,31.22,31.25,21800.0,20.127,20.1334,20.1076,20.127,21800.0
2005-10-06 12:45:00,31.25,31.27,31.2,31.25,21500.0,20.127,20.1398,20.0948,20.127,21500.0
2005-10-06 12:50:00,31.25,31.25,31.23,31.25,19000.0,20.127,20.127,20.1141,20.127,19000.0
2005-10-06 12:55:00,31.25,31.31,31.24,31.29,25700.0,20.127,20.1656,20.1205,20.1527,25700.0
2005-10-06 13:00:00,31.29,31.34,31.29,31.32,29900.0,20.1527,20.1849,20.1527,20.172,29900.0
2005-10-06 13:05:00,31.31,31.32,31.26,31.26,16400.0,20.1656,20.172,20.1334,20.1334,16400.0
2005-10-06 13:10:00,31.26,31.28,31.25,31.28,12600.0,20.1334,20.1463,20.127,20.1463,12600.0
2005-10-06 13:15:00,31.28,31.29,31.25,31.27,12100.0,20.1463,20.1527,20.127,20.1398,12100.0
2005-10-06 13:20:00,31.26,31.26,31.22,31.22,9400.0,20.1334,20.1334,20.1076,20.1076,9400.0
2005-10-06 13:25:00,31.21,31.26,31.21,31.26,11100.0,20.1012,20.1334,20.1012,20.1334,11100.0
2005-10-06 13:30:00,31.25,31.26,31.23,31.24,14900.0,20.127,20.1334,20.1141,20.1205,14900.0
2005-10-06 13:35:00,31.24,31.26,31.2,31.2,7100.0,20.1205,20.1334,20.0948,20.0948,7100.0
2005-10-06 13:40:00,31.22,31.24,31.22,31.23,4200.0,20.1076,20.1205,20.1076,20.1141,4200.0
2005-10-06 13:45:00,31.23,31.24,31.19,31.22,20200.0,20.1141,20.1205,20.0883,20.1076,20200.0
2005-10-06 13:50:00,31.21,31.21,31.1,31.1,16900.0,20.1012,20.1012,20.0304,20.0304,16900.0
2005-10-06 13:55:00,31.1,31.1,31.01,31.05,19500.0,20.0304,20.0304,19.9724,19.9981,19500.0
2005-10-06 14:00:00,31.04,31.06,30.97,31.02,56100.0,19.9917,20.0046,19.9466,19.9788,56100.0
2005-10-06 14:05:00,31.02,31.03,31.01,31.01,21500.0,19.9788,19.9853,19.9724,19.9724,21500.0
2005-10-06 14:10:00,31.0,31.01,30.95,30.95,22100.0,19.9659,19.9724,19.9337,19.9337,22100.0
2005-10-06 14:15:00,30.95,31.05,30.95,31.05,23900.0,19.9337,19.9981,19.9337,19.9981,23900.0
2005-10-06 14:20:00,31.05,31.05,30.97,30.99,106600.0,19.9981,19.9981,19.9466,19.9595,106600.0
2005-10-06 14:25:00,30.98,31.0,30.98,31.0,22200.0,19.9531,19.9659,19.9531,19.9659,22200.0
2005-10-06 14:30:00,31.0,31.0,30.96,30.96,77200.0,19.9659,19.9659,19.9402,19.9402,77200.0
2005-10-06 14:35:00,30.95,30.97,30.92,30.95,20800.0,19.9337,19.9466,19.9144,19.9337,20800.0
2005-10-06 14:40:00,30.96,30.99,30.9,30.92,52500.0,19.9402,19.9595,19.9015,19.9144,52500.0
2005-10-06 14:45:00,30.93,31.01,30.93,31.01,23300.0,19.9209,19.9724,19.9209,19.9724,23300.0
2005-10-06 14:50:00,31.0,31.01,30.86,30.88,103900.0,19.9659,19.9724,19.8758,19.8887,103900.0
2005-10-06 14:55:00,30.89,31.0,30.89,30.96,33700.0,19.8951,19.9659,19.8951,19.9402,33700.0
2005-10-06 15:00:00,30.96,31.0,30.94,30.98,46100.0,19.9402,19.9659,19.9273,19.9531,46100.0
2005-10-06 15:05:00,30.97,30.97,30.83,30.85,31600.0,19.9466,19.9466,19.8565,19.8693,31600.0
2005-10-06 15:10:00,30.84,30.97,30.83,30.97,56200.0,19.8629,19.9466,19.8565,19.9466,56200.0
2005-10-06 15:15:00,30.96,30.99,30.9,30.93,27400.0,19.9402,19.9595,19.9015,19.9209,27400.0
2005-10-06 15:20:00,30.93,30.93,30.86,30.86,142600.0,19.9209,19.9209,19.8758,19.8758,142600.0
2005-10-06 15:25:00,30.86,30.86,30.83,30.84,74300.0,19.8758,19.8758,19.8565,19.8629,74300.0
2005-10-06 15:30:00,30.84,30.84,30.8,30.82,80300.0,19.8629,19.8629,19.8371,19.85,80300.0
2005-10-06 15:35:00,30.81,30.83,30.78,30.8,71900.0,19.8436,19.8565,19.8243,19.8371,71900.0
2005-10-06 15:40:00,30.8,30.9,30.8,30.9,36100.0,19.8371,19.9015,19.8371,19.9015,36100.0
2005-10-06 15:45:00,30.91,31.06,30.91,31.06,70400.0,19.908,20.0046,19.908,20.0046,70400.0
2005-10-06 15:50:00,31.1,31.13,31.07,31.12,54600.0,20.0304,20.0497,20.011,20.0432,54600.0
2005-10-06 15:55:00,31.13,31.13,31.07,31.07,53500.0,20.0497,20.0497,20.011,20.011,53500.0
2005-10-07 09:30:00,31.42,31.45,31.42,31.44,64800.0,20.2365,20.2558,20.2365,20.2493,64800.0
2005-10-07 09:35:00,31.44,31.68,31.44,31.68,83800.0,20.2493,20.4039,20.2493,20.4039,83800.0
2005-10-07 09:40:00,31.72,31.74,31.64,31.64,37000.0,20.4297,20.4426,20.3781,20.3781,37000.0
2005-10-07 09:45:00,31.64,31.69,31.62,31.63,111900.0,20.3781,20.4103,20.3653,20.3717,111900.0
2005-10-07 09:50:00,31.65,31.68,31.62,31.64,84800.0,20.3846,20.4039,20.3653,20.3781,84800.0
2005-10-07 09:55:00,31.66,31.74,31.63,31.74,35200.0,20.391,20.4426,20.3717,20.4426,35200.0
2005-10-07 10:00:00,31.75,31.77,31.71,31.76,150800.0,20.449,20.4619,20.4232,20.4554,150800.0
2005-10-07 10:05:00,31.76,31.76,31.67,31.69,30300.0,20.4554,20.4554,20.3975,20.4103,30300.0
2005-10-07 10:10:00,31.68,31.69,31.64,31.66,27100.0,20.4039,20.4103,20.3781,20.391,27100.0
2005-10-07 10:15:00,31.65,31.7,31.65,31.69,86300.0,20.3846,20.4168,20.3846,20.4103,86300.0
2005-10-07 10:20:00,31.69,31.74,31.63,31.74,26100.0,20.4103,20.4426,20.3717,20.4426,26100.0
2005-10-07 10:25:00,31.74,31.77,31.7,31.71,83200.0,20.4426,20.4619,20.4168,20.4232,83200.0
2005-10-07 10:30:00,31.72,31.72,31.7,31.72,107500.0,20.4297,20.4297,20.4168,20.4297,107500.0
2005-10-07 10:35:00,31.72,31.75,31.71,31.72,28300.0,20.4297,20.449,20.4232,20.4297,28300.0
2005-10-07 10:40:00,31.71,31.72,31.65,31.65,23800.0,20.4232,20.4297,20.3846,20.3846,23800.0
2005-10-07 10:45:00,31.64,31.65,31.61,31.61,17100.0,20.3781,20.3846,20.3588,20.3588,17100.0
2005-10-07 10:50:00,31.62,31.69,31.6,31.69,28500.0,20.3653,20.4103,20.3524,20.4103,28500.0
2005-10-07 10:55:00,31.69,31.69,31.66,31.68,66900.0,20.4103,20.4103,20.391,20.4039,66900.0
2005-10-07 11:00:00,31.68,31.68,31.67,31.67,33500.0,20.4039,20.4039,20.3975,20.3975,33500.0
2005-10-07 11:05:00,31.68,31.68,31.64,31.64,23200.0,20.4039,20.4039,20.3781,20.3781,23200.0
2005-10-07 11:10:00,31.65,31.65,31.61,31.61,18100.0,20.3846,20.3846,20.3588,20.3588,18100.0
2005-10-07 11:15:00,31.61,31.62,31.58,31.58,14800.0,20.3588,20.3653,20.3395,20.3395,14800.0
2005-10-07 11:20:00,31.59,31.59,31.53,31.55,19000.0,20.3459,20.3459,20.3073,20.3202,19000.0
2005-10-07 11:25:00,31.55,31.59,31.53,31.56,16000.0,20.3202,20.3459,20.3073,20.3266,16000.0
2005-10-07 11:30:00,31.55,31.56,31.5,31.52,74300.0,20.3202,20.3266,20.288,20.3009,74300.0
2005-10-07 11:35:00,31.5,31.5,31.38,31.42,28800.0,20.288,20.288,20.2107,20.2365,28800.0
2005-10-07 11:40:00,31.42,31.44,31.4,31.41,16200.0,20.2365,20.2493,20.2236,20.23,16200.0
2005-10-07 11:45:00,31.42,31.43,31.37,31.37,28400.0,20.2365,20.2429,20.2042,20.2042,28400.0
2005-10-07 11:50:00,31.37,31.4,31.33,31.4,25900.0,20.2042,20.2236,20.1785,20.2236,25900.0
2005-10-07 11:55:00,31.38,31.39,31.34,31.34,41600.0,20.2107,20.2171,20.1849,20.1849,41600.0
2005-10-07 12:00:00,31.36,31.39,31.33,31.39,12700.0,20.1978,20.2171,20.1785,20.2171,12700.0
2005-10-07 12:05:00,31.38,31.4,31.37,31.38,18000.0,20.2107,20.2236,20.2042,20.2107,18000.0
2005-10-07 12:10:00,31.39,31.4,31.36,31.36,16900.0,20.2171,20.2236,20.1978,20.1978,16900.0
2005-10-07 12:15:00,31.36,31.38,31.34,31.38,15300.0,20.1978,20.2107,20.1849,20.2107,15300.0
2005-10-07 12:20:00,31.36,31.38,31.3,31.32,17200.0,20.1978,20.2107,20.1592,20.172,17200.0
2005-10-07 12:25:00,31.32,31.36,31.32,31.34,10300.0,20.172,20.1978,20.172,20.1849,10300.0
2005-10-07 12:30:00,31.33,31.34,31.33,31.34,7700.0,20.1785,20.1849,20.1785,20.1849,7700.0
2005-10-07 12:35:00,31.33,31.38,31.33,31.38,16500.0,20.1785,20.2107,20.1785,20.2107,16500.0
2005-10-07 12:40:00,31.37,31.38,31.35,31.37,20400.0,20.2042,20.2107,20.1914,20.2042,20400.0
2005-10-07 12:45:00,31.37,31.37,31.33,31.35,17800.0,20.2042,20.2042,20.1785,20.1914,17800.0
2005-10-07 12:50:00,31.37,31.37,31.35,31.35,14000.0,20.2042,20.2042,20.1914,20.1914,14000.0
2005-10-07 12:55:00,31.37,31.37,31.35,31.36,41400.0,20.2042,20.2042,20.1914,20.1978,41400.0
2005-10-07 13:00:00,31.37,31.37,31.33,31.36,27400.0,20.2042,20.2042,20.1785,20.1978,27400.0
2005-10-07 13:05:00,31.36,31.36,31.34,31.36,14000.0,20.1978,20.1978,20.1849,20.1978,14000.0
2005-10-07 13:10:00,31.36,31.38,31.32,31.33,45000.0,20.1978,20.2107,20.172,20.1785,45000.0
2005-10-07 13:15:00,31.34,31.36,31.32,31.36,14700.0,20.1849,20.1978,20.172,20.1978,14700.0
2005-10-07 13:20:00,31.35,31.36,31.34,31.35,12200.0,20.1914,20.1978,20.1849,20.1914,12200.0
2005-10-07 13:25:00,31.36,31.38,31.28,31.28,53000.0,20.1978,20.2107,20.1463,20.1463,53000.0
2005-10-07 13:30:00,31.27,31.32,31.27,31.32,24000.0,20.1398,20.172,20.1398,20.172,24000.0
2005-10-07 13:35:00,31.31,31.32,31.28,31.3,121800.0,20.1656,20.172,20.1463,20.1592,121800.0
2005-10-07 13:40:00,31.3,31.3,31.29,31.29,59900.0,20.1592,20.1592,20.1527,20.1527,59900.0
2005-10-07 13:45:00,31.3,31.3,31.28,31.29,20600.0,20.1592,20.1592,20.1463,20.1527,20600.0
2005-10-07 13:50:00,31.29,31.29,31.26,31.28,14700.0,20.1527,20.1527,20.1334,20.1463,14700.0
2005-10-07 13:55:00,31.29,31.29,31.23,31.25,20800.0,20.1527,20.1527,20.1141,20.127,20800.0
2005-10-07 14:00:00,31.27,31.28,31.25,31.26,24900.0,20.1398,20.1463,20.127,20.1334,24900.0
2005-10-07 14:05:00,31.26,31.27,31.22,31.23,27200.0,20.1334,20.1398,20.1076,20.1141,27200.0
2005-10-07 14:10:00,31.24,31.3,31.24,31.28,123600.0,20.1205,20.1592,20.1205,20.1463,123600.0
2005-10-07 14:15:00,31.28,31.37,31.28,31.36,52100.0,20.1463,20.2042,20.1463,20.1978,52100.0
2005-10-07 14:20:00,31.36,31.44,31.36,31.43,21200.0,20.1978,20.2493,20.1978,20.2429,21200.0
2005-10-07 14:25:00,31.44,31.48,31.44,31.45,14800.0,20.2493,20.2751,20.2493,20.2558,14800.0
2005-10-07 14:30:00,31.45,31.51,31.45,31.51,48300.0,20.2558,20.2944,20.2558,20.2944,48300.0
2005-10-07 14:35:00,31.5,31.55,31.5,31.54,105800.0,20.288,20.3202,20.288,20.3137,105800.0
2005-10-07 14:40:00,31.54,31.66,31.54,31.63,24600.0,20.3137,20.391,20.3137,20.3717,24600.0
2005-10-07 14:45:00,31.63,31.68,31.63,31.67,13900.0,20.3717,20.4039,20.3717,20.3975,13900.0
2005-10-07 14:50:00,31.65,31.69,31.62,31.63,22700.0,20.3846,20.4103,20.3653,20.3717,22700.0
2005-10-07 14:55:00,31.64,31.64,31.59,31.59,23800.0,20.3781,20.3781,20.3459,20.3459,23800.0
2005-10-07 15:00:00,31.59,31.61,31.58,31.61,19600.0,20.3459,20.3588,20.3395,20.3588,19600.0
2005-10-07 15:05:00,31.61,31.66,31.61,31.66,34800.0,20.3588,20.391,20.3588,20.391,34800.0
2005-10-07 15:10:00,31.65,31.68,31.65,31.68,30000.0,20.3846,20.4039,20.3846,20.4039,30000.0
2005-10-07 15:15:00,31.69,31.82,31.69,31.82,62400.0,20.4103,20.4941,20.4103,20.4941,62400.0
2005-10-07 15:20:00,31.87,31.88,31.83,31.83,94800.0,20.5263,20.5327,20.5005,20.5005,94800.0
2005-10-07 15:25:00,31.83,31.83,31.79,31.79,55100.0,20.5005,20.5005,20.4748,20.4748,55100.0
2005-10-07 15:30:00,31.78,31.81,31.77,31.81,26700.0,20.4683,20.4876,20.4619,20.4876,26700.0
2005-10-07 15:35:00,31.81,31.85,31.81,31.85,41000.0,20.4876,20.5134,20.4876,20.5134,41000.0
2005-10-07 15:40:00,31.84,31.86,31.84,31.86,46700.0,20.507,20.5198,20.507,20.5198,46700.0
2005-10-07 15:45:00,31.85,31.86,31.81,31.81,107700.0,20.5134,20.5198,20.4876,20.4876,107700.0
2005-10-07 15:50:00,31.82,31.82,31.77,31.78,65400.0,20.4941,20.4941,20.4619,20.4683,65400.0
2005-10-07 15:55:00,31.77,31.81,31.77,31.81,80300.0,20.4619,20.4876,20.4619,20.4876,80300.0
2005-10-10 09:30:00,31.8,31.86,31.78,31.8,31000.0,20.4812,20.5198,20.4683,20.4812,31000.0
2005-10-10 09:35:00,31.81,31.86,31.81,31.85,7000.0,20.4876,20.5198,20.4876,20.5134,7000.0
2005-10-10 09:40:00,31.84,31.95,31.84,31.89,23400.0,20.507,20.5778,20.507,20.5392,23400.0
2005-10-10 09:45:00,31.88,31.89,31.82,31.83,17100.0,20.5327,20.5392,20.4941,20.5005,17100.0
2005-10-10 09:50:00,31.84,31.84,31.62,31.66,29300.0,20.507,20.507,20.3653,20.391,29300.0
2005-10-10 09:55:00,31.65,31.66,31.62,31.63,20900.0,20.3846,20.391,20.3653,20.3717,20900.0
2005-10-10 10:00:00,31.63,31.65,31.62,31.62,208700.0,20.3717,20.3846,20.3653,20.3653,208700.0
2005-10-10 10:05:00,31.62,31.63,31.6,31.6,63700.0,20.3653,20.3717,20.3524,20.3524,63700.0
2005-10-10 10:10:00,31.59,31.6,31.53,31.57,33000.0,20.3459,20.3524,20.3073,20.3331,33000.0
2005-10-10 10:15:00,31.59,31.6,31.58,31.6,54500.0,20.3459,20.3524,20.3395,20.3524,54500.0
2005-10-10 10:20:00,31.6,31.6,31.56,31.57,19200.0,20.3524,20.3524,20.3266,20.3331,19200.0
2005-10-10 10:25:00,31.57,31.6,31.54,31.55,48100.0,20.3331,20.3524,20.3137,20.3202,48100.0
2005-10-10 10:30:00,31.53,31.54,31.5,31.5,17900.0,20.3073,20.3137,20.288,20.288,17900.0
2005-10-10 10:35:00,31.51,31.51,31.47,31.47,21000.0,20.2944,20.2944,20.2687,20.2687,21000.0
2005-10-10 10:40:00,31.48,31.52,31.47,31.5,6600.0,20.2751,20.3009,20.2687,20.288,6600.0
2005-10-10 10:45:00,31.52,31.55,31.51,31.51,10500.0,20.3009,20.3202,20.2944,20.2944,10500.0
2005-10-10 10:50:00,31.48,31.49,31.46,31.47,13300.0,20.2751,20.2815,20.2622,20.2687,13300.0
2005-10-10 10:55:00,31.47,31.49,31.47,31.47,20700.0,20.2687,20.2815,20.2687,20.2687,20700.0
2005-10-10 11:00:00,31.47,31.57,31.47,31.55,7900.0,20.2687,20.3331,20.2687,20.3202,7900.0
2005-10-10 11:05:00,31.56,31.56,31.52,31.53,19300.0,20.3266,20.3266,20.3009,20.3073,19300.0
2005-10-10 11:10:00,31.53,31.54,31.5,31.5,25500.0,20.3073,20.3137,20.288,20.288,25500.0
2005-10-10 11:15:00,31.5,31.5,31.45,31.45,35600.0,20.288,20.288,20.2558,20.2558,35600.0
2005-10-10 11:20:00,31.45,31.47,31.45,31.47,20200.0,20.2558,20.2687,20.2558,20.2687,20200.0
2005-10-10 11:25:00,31.47,31.47,31.45,31.45,16100.0,20.2687,20.2687,20.2558,20.2558,16100.0
2005-10-10 11:30:00,31.45,31.46,31.45,31.45,22800.0,20.2558,20.2622,20.2558,20.2558,22800.0
2005-10-10 11:35:00,31.45,31.48,31.42,31.42,117300.0,20.2558,20.2751,20.2365,20.2365,117300.0
2005-10-10 11:40:00,31.42,31.44,31.42,31.43,10800.0,20.2365,20.2493,20.2365,20.2429,10800.0
2005-10-10 11:45:00,31.42,31.43,31.39,31.41,8100.0,20.2365,20.2429,20.2171,20.23,8100.0
2005-10-10 11:50:00,31.41,31.43,31.39,31.39,8900.0,20.23,20.2429,20.2171,20.2171,8900.0
2005-10-10 11:55:00,31.38,31.42,31.38,31.41,4900.0,20.2107,20.2365,20.2107,20.23,4900.0
2005-10-10 12:00:00,31.42,31.46,31.4,31.41,96500.0,20.2365,20.2622,20.2236,20.23,96500.0
2005-10-10 12:05:00,31.41,31.43,31.4,31.41,10700.0,20.23,20.2429,20.2236,20.23,10700.0
2005-10-10 12:10:00,31.41,31.42,31.41,31.41,6100.0,20.23,20.2365,20.23,20.23,6100.0
2005-10-10 12:15:00,31.42,31.42,31.4,31.4,6500.0,20.2365,20.2365,20.2236,20.2236,6500.0
2005-10-10 12:20:00,31.39,31.42,31.39,31.4,35200.0,20.2171,20.2365,20.2171,20.2236,35200.0
2005-10-10 12:25:00,31.41,31.41,31.36,31.39,5500.0,20.23,20.23,20.1978,20.2171,5500.0
2005-10-10 12:30:00,31.38,31.4,31.38,31.39,10700.0,20.2107,20.2236,20.2107,20.2171,10700.0
2005-10-10 12:35:00,31.38,31.39,31.37,31.37,62100.0,20.2107,20.2171,20.2042,20.2042,62100.0
2005-10-10 12:40:00,31.36,31.37,31.36,31.36,6000.0,20.1978,20.2042,20.1978,20.1978,6000.0
2005-10-10 12:45:00,31.36,31.39,31.36,31.39,7000.0,20.1978,20.2171,20.1978,20.2171,7000.0
2005-10-10 12:50:00,31.39,31.49,31.39,31.48,29200.0,20.2171,20.2815,20.2171,20.2751,29200.0
2005-10-10 12:55:00,31.48,31.49,31.47,31.48,4500.0,20.2751,20.2815,20.2687,20.2751,4500.0
2005-10-10 13:00:00,31.47,31.48,31.45,31.46,7700.0,20.2687,20.2751,20.2558,20.2622,7700.0
2005-10-10 13:05:00,31.45,31.47,31.45,31.47,66700.0,20.2558,20.2687,20.2558,20.2687,66700.0
2005-10-10 13:10:00,31.46,31.5,31.46,31.47,9300.0,20.2622,20.288,20.2622,20.2687,9300.0
2005-10-10 13:15:00,31.48,31.5,31.48,31.48,7400.0,20.2751,20.288,20.2751,20.2751,7400.0
2005-10-10 13:20:00,31.48,31.48,31.44,31.45,9000.0,20.2751,20.2751,20.2493,20.2558,9000.0
2005-10-10 13:25:00,31.45,31.48,31.45,31.48,7000.0,20.2558,20.2751,20.2558,20.2751,7000.0
2005-10-10 13:30:00,31.46,31.5,31.46,31.5,5600.0,20.2622,20.288,20.2622,20.288,5600.0
2005-10-10 13:35:00,31.5,31.5,31.47,31.47,36900.0,20.288,20.288,20.2687,20.2687,36900.0
2005-10-10 13:40:00,31.47,31.48,31.46,31.48,14500.0,20.2687,20.2751,20.2622,20.2751,14500.0
2005-10-10 13:45:00,31.45,31.48,31.44,31.46,33800.0,20.2558,20.2751,20.2493,20.2622,33800.0
2005-10-10 13:50:00,31.46,31.47,31.45,31.46,15200.0,20.2622,20.2687,20.2558,20.2622,15200.0
2005-10-10 13:55:00,31.46,31.5,31.45,31.5,10000.0,20.2622,20.288,20.2558,20.288,10000.0
2005-10-10 14:00:00,31.5,31.54,31.49,31.52,13500.0,20.288,20.3137,20.2815,20.3009,13500.0
2005-10-10 14:05:00,31.52,31.54,31.51,31.51,10100.0,20.3009,20.3137,20.2944,20.2944,10100.0
2005-10-10 14:10:00,31.51,31.51,31.49,31.5,42100.0,20.2944,20.2944,20.2815,20.288,42100.0
2005-10-10 14:15:00,31.5,31.51,31.43,31.43,51100.0,20.288,20.2944,20.2429,20.2429,51100.0
2005-10-10 14:20:00,31.43,31.45,31.43,31.43,70300.0,20.2429,20.2558,20.2429,20.2429,70300.0
2005-10-10 14:25:00,31.43,31.47,31.42,31.45,8200.0,20.2429,20.2687,20.2365,20.2558,8200.0
2005-10-10 14:30:00,31.45,31.46,31.4,31.41,10700.0,20.2558,20.2622,20.2236,20.23,10700.0
2005-10-10 14:35:00,31.38,31.4,31.37,31.38,13500.0,20.2107,20.2236,20.2042,20.2107,13500.0
2005-10-10 14:40:00,31.38,31.43,31.38,31.42,14100.0,20.2107,20.2429,20.2107,20.2365,14100.0
2005-10-10 14:45:00,31.42,31.42,31.37,31.37,52100.0,20.2365,20.2365,20.2042,20.2042,52100.0
2005-10-10 14:50:00,31.37,31.43,31.37,31.42,16800.0,20.2042,20.2429,20.2042,20.2365,16800.0
2005-10-10 14:55:00,31.41,31.44,31.41,31.42,7900.0,20.23,20.2493,20.23,20.2365,7900.0
2005-10-10 15:00:00,31.42,31.44,31.41,31.41,10900.0,20.2365,20.2493,20.23,20.23,10900.0
2005-10-10 15:05:00,31.41,31.44,31.41,31.43,11000.0,20.23,20.2493,20.23,20.2429,11000.0
2005-10-10 15:10:00,31.42,31.44,31.4,31.4,17700.0,20.2365,20.2493,20.2236,20.2236,17700.0
2005-10-10 15:15:00,31.4,31.41,31.38,31.39,17400.0,20.2236,20.23,20.2107,20.2171,17400.0
2005-10-10 15:20:00,31.4,31.4,31.37,31.38,17300.0,20.2236,20.2236,20.2042,20.2107,17300.0
2005-10-10 15:25:00,31.38,31.39,31.35,31.35,24500.0,20.2107,20.2171,20.1914,20.1914,24500.0
2005-10-10 15:30:00,31.35,31.42,31.35,31.42,24000.0,20.1914,20.2365,20.1914,20.2365,24000.0
2005-10-10 15:35:00,31.43,31.47,31.41,31.47,24200.0,20.2429,20.2687,20.23,20.2687,24200.0
2005-10-10 15:40:00,31.47,31.48,31.4,31.41,26800.0,20.2687,20.2751,20.2236,20.23,26800.0
2005-10-10 15:45:00,31.41,31.43,31.36,31.36,31500.0,20.23,20.2429,20.1978,20.1978,31500.0
2005-10-10 15:50:00,31.36,31.36,31.31,31.34,69100.0,20.1978,20.1978,20.1656,20.1849,69100.0
2005-10-10 15:55:00,31.33,31.37,31.32,31.35,52900.0,20.1785,20.2042,20.172,20.1914,52900.0
2005-10-11 09:30:00,31.38,31.38,31.31,31.35,48900.0,20.2107,20.2107,20.1656,20.1914,48900.0
2005-10-11 09:35:00,31.38,31.4,31.33,31.38,11900.0,20.2107,20.2236,20.1785,20.2107,11900.0
2005-10-11 09:40:00,31.38,31.42,31.32,31.33,16300.0,20.2107,20.2365,20.172,20.1785,16300.0
2005-10-11 09:45:00,31.34,31.43,31.34,31.4,12800.0,20.1849,20.2429,20.1849,20.2236,12800.0
2005-10-11 09:50:00,31.39,31.42,31.39,31.42,23100.0,20.2171,20.2365,20.2171,20.2365,23100.0
2005-10-11 09:55:00,31.42,31.48,31.4,31.48,19400.0,20.2365,20.2751,20.2236,20.2751,19400.0
2005-10-11 10:00:00,31.48,31.51,31.42,31.42,23300.0,20.2751,20.2944,20.2365,20.2365,23300.0
2005-10-11 10:05:00,31.42,31.5,31.42,31.47,16400.0,20.2365,20.288,20.2365,20.2687,16400.0
2005-10-11 10:10:00,31.47,31.49,31.46,31.49,16200.0,20.2687,20.2815,20.2622,20.2815,16200.0
2005-10-11 10:15:00,31.48,31.52,31.46,31.46,15800.0,20.2751,20.3009,20.2622,20.2622,15800.0
2005-10-11 10:20:00,31.47,31.51,31.46,31.47,18200.0,20.2687,20.2944,20.2622,20.2687,18200.0
2005-10-11 10:25:00,31.47,31.5,31.46,31.47,14700.0,20.2687,20.288,20.2622,20.2687,14700.0
2005-10-11 10:30:00,31.46,31.47,31.45,31.47,15100.0,20.2622,20.2687,20.2558,20.2687,15100.0
2005-10-11 10:35:00,31.47,31.47,31.39,31.39,15900.0,20.2687,20.2687,20.2171,20.2171,15900.0
2005-10-11 10:40:00,31.39,31.47,31.36,31.45,126500.0,20.2171,20.2687,20.1978,20.2558,126500.0
2005-10-11 10:45:00,31.4,31.52,31.4,31.52,206100.0,20.2236,20.3009,20.2236,20.3009,206100.0
2005-10-11 10:50:00,31.52,31.63,31.52,31.59,39600.0,20.3009,20.3717,20.3009,20.3459,39600.0
2005-10-11 10:55:00,31.59,31.61,31.57,31.59,15800.0,20.3459,20.3588,20.3331,20.3459,15800.0
2005-10-11 11:00:00,31.58,31.58,31.55,31.58,12800.0,20.3395,20.3395,20.3202,20.3395,12800.0
2005-10-11 11:05:00,31.57,31.57,31.52,31.52,29700.0,20.3331,20.3331,20.3009,20.3009,29700.0
2005-10-11 11:10:00,31.53,31.53,31.45,31.46,21000.0,20.3073,20.3073,20.2558,20.2622,21000.0
2005-10-11 11:15:00,31.45,31.51,31.44,31.51,20600.0,20.2558,20.2944,20.2493,20.2944,20600.0
2005-10-11 11:20:00,31.51,31.57,31.5,31.55,20100.0,20.2944,20.3331,20.288,20.3202,20100.0
2005-10-11 11:25:00,31.54,31.55,31.47,31.5,67200.0,20.3137,20.3202,20.2687,20.288,67200.0
2005-10-11 11:30:00,31.5,31.54,31.48,31.49,80900.0,20.288,20.3137,20.2751,20.2815,80900.0
2005-10-11 11:35:00,31.49,31.51,31.42,31.47,110300.0,20.2815,20.2944,20.2365,20.2687,110300.0
2005-10-11 11:40:00,31.5,31.5,31.47,31.48,126500.0,20.288,20.288,20.2687,20.2751,126500.0
2005-10-11 11:45:00,31.48,31.5,31.47,31.47,78100.0,20.2751,20.288,20.2687,20.2687,78100.0
2005-10-11 11:50:00,31.47,31.5,31.47,31.5,23000.0,20.2687,20.288,20.2687,20.288,23000.0
2005-10-11 11:55:00,31.5,31.5,31.49,31.5,32300.0,20.288,20.288,20.2815,20.288,32300.0
2005-10-11 12:00:00,31.49,31.5,31.49,31.5,29400.0,20.2815,20.288,20.2815,20.288,29400.0
2005-10-11 12:05:00,31.5,31.5,31.47,31.47,27100.0,20.288,20.288,20.2687,20.2687,27100.0
2005-10-11 12:10:00,31.48,31.5,31.45,31.47,74000.0,20.2751,20.288,20.2558,20.2687,74000.0
2005-10-11 12:15:00,31.47,31.48,31.42,31.43,44300.0,20.2687,20.2751,20.2365,20.2429,44300.0
2005-10-11 12:20:00,31.43,31.45,31.42,31.45,47200.0,20.2429,20.2558,20.2365,20.2558,47200.0
2005-10-11 12:25:00,31.44,31.46,31.44,31.44,41400.0,20.2493,20.2622,20.2493,20.2493,41400.0
2005-10-11 12:30:00,31.44,31.47,31.44,31.46,16900.0,20.2493,20.2687,20.2493,20.2622,16900.0
2005-10-11 12:35:00,31.46,31.46,31.44,31.46,52400.0,20.2622,20.2622,20.2493,20.2622,52400.0
2005-10-11 12:40:00,31.45,31.46,31.44,31.45,26100.0,20.2558,20.2622,20.2493,20.2558,26100.0
2005-10-11 12:45:00,31.45,31.45,31.42,31.44,30700.0,20.2558,20.2558,20.2365,20.2493,30700.0
2005-10-11 12:50:00,31.44,31.45,31.44,31.44,8500.0,20.2493,20.2558,20.2493,20.2493,8500.0
2005-10-11 12:55:00,31.44,31.45,31.4,31.41,31700.0,20.2493,20.2558,20.2236,20.23,31700.0
2005-10-11 13:00:00,31.41,31.41,31.22,31.22,150800.0,20.23,20.23,20.1076,20.1076,150800.0
2005-10-11 13:05:00,31.24,31.29,31.23,31.27,11800.0,20.1205,20.1527,20.1141,20.1398,11800.0
2005-10-11 13:10:00,31.27,31.37,31.27,31.34,10300.0,20.1398,20.2042,20.1398,20.1849,10300.0
2005-10-11 13:15:00,31.36,31.38,31.34,31.38,21700.0,20.1978,20.2107,20.1849,20.2107,21700.0
2005-10-11 13:20:00,31.37,31.4,31.36,31.37,10800.0,20.2042,20.2236,20.1978,20.2042,10800.0
2005-10-11 13:25:00,31.38,31.4,31.38,31.38,11600.0,20.2107,20.2236,20.2107,20.2107,11600.0
2005-10-11 13:30:00,31.39,31.39,31.37,31.37,9200.0,20.2171,20.2171,20.2042,20.2042,9200.0
2005-10-11 13:35:00,31.37,31.39,31.35,31.35,14200.0,20.2042,20.2171,20.1914,20.1914,14200.0
2005-10-11 13:40:00,31.35,31.36,31.33,31.35,79800.0,20.1914,20.1978,20.1785,20.1914,79800.0
2005-10-11 13:45:00,31.34,31.37,31.34,31.37,12000.0,20.1849,20.2042,20.1849,20.2042,12000.0
2005-10-11 13:50:00,31.37,31.37,31.35,31.36,15900.0,20.2042,20.2042,20.1914,20.1978,15900.0
2005-10-11 13:55:00,31.37,31.37,31.34,31.35,22800.0,20.2042,20.2042,20.1849,20.1914,22800.0
2005-10-11 14:00:00,31.36,31.37,31.33,31.36,21800.0,20.1978,20.2042,20.1785,20.1978,21800.0
2005-10-11 14:05:00,31.35,31.35,31.27,31.31,27500.0,20.1914,20.1914,20.1398,20.1656,27500.0
2005-10-11 14:10:00,31.32,31.42,31.32,31.4,139700.0,20.172,20.2365,20.172,20.2236,139700.0
2005-10-11 14:15:00,31.41,31.42,31.38,31.39,36100.0,20.23,20.2365,20.2107,20.2171,36100.0
2005-10-11 14:20:00,31.39,31.41,31.36,31.37,38100.0,20.2171,20.23,20.1978,20.2042,38100.0
2005-10-11 14:25:00,31.37,31.38,31.31,31.31,31200.0,20.2042,20.2107,20.1656,20.1656,31200.0
2005-10-11 14:30:00,31.31,31.35,31.31,31.32,28100.0,20.1656,20.1914,20.1656,20.172,28100.0
2005-10-11 14:35:00,31.33,31.34,31.29,31.29,27100.0,20.1785,20.1849,20.1527,20.1527,27100.0
2005-10-11 14:40:00,31.29,31.29,31.23,31.28,25800.0,20.1527,20.1527,20.1141,20.1463,25800.0
2005-10-11 14:45:00,31.28,31.3,31.27,31.27,15700.0,20.1463,20.1592,20.1398,20.1398,15700.0
2005-10-11 14:50:00,31.27,31.29,31.24,31.24,27100.0,20.1398,20.1527,20.1205,20.1205,27100.0
2005-10-11 14:55:00,31.24,31.3,31.23,31.26,72500.0,20.1205,20.1592,20.1141,20.1334,72500.0
2005-10-11 15:00:00,31.25,31.3,31.24,31.27,22800.0,20.127,20.1592,20.1205,20.1398,22800.0
2005-10-11 15:05:00,31.26,31.29,31.26,31.27,26200.0,20.1334,20.1527,20.1334,20.1398,26200.0
2005-10-11 15:10:00,31.26,31.27,31.23,31.25,74700.0,20.1334,20.1398,20.1141,20.127,74700.0
2005-10-11 15:15:00,31.25,31.25,31.2,31.21,33300.0,20.127,20.127,20.0948,20.1012,33300.0
2005-10-11 15:20:00,31.21,31.22,31.05,31.07,33800.0,20.1012,20.1076,19.9981,20.011,33800.0
2005-10-11 15:25:00,31.06,31.06,30.98,31.0,100300.0,20.0046,20.0046,19.9531,19.9659,100300.0
2005-10-11 15:30:00,30.99,31.25,30.97,31.25,68500.0,19.9595,20.127,19.9466,20.127,68500.0
2005-10-11 15:35:00,30.99,31.08,30.99,31.0,38800.0,19.9595,20.0175,19.9595,19.9659,38800.0
2005-10-11 15:40:00,31.0,31.02,30.99,31.02,83200.0,19.9659,19.9788,19.9595,19.9788,83200.0
2005-10-11 15:45:00,31.01,31.02,30.97,30.98,79300.0,19.9724,19.9788,19.9466,19.9531,79300.0
2005-10-11 15:50:00,30.97,31.0,30.97,30.99,53400.0,19.9466,19.9659,19.9466,19.9595,53400.0
2005-10-11 15:55:00,30.98,31.01,30.95,31.01,73200.0,19.9531,19.9724,19.9337,19.9724,73200.0
2005-10-12 09:30:00,30.89,30.93,30.88,30.93,35800.0,19.8951,19.9209,19.8887,19.9209,35800.0
2005-10-12 09:35:00,30.92,30.98,30.92,30.95,19400.0,19.9144,19.9531,19.9144,19.9337,19400.0
2005-10-12 09:40:00,30.95,30.95,30.82,30.83,11500.0,19.9337,19.9337,19.85,19.8565,11500.0
2005-10-12 09:45:00,30.84,31.08,30.84,31.08,28200.0,19.8629,20.0175,19.8629,20.0175,28200.0
2005-10-12 09:50:00,31.08,31.1,30.93,30.95,27800.0,20.0175,20.0304,19.9209,19.9337,27800.0
2005-10-12 09:55:00,30.95,30.96,30.91,30.96,18900.0,19.9337,19.9402,19.908,19.9402,18900.0
2005-10-12 10:00:00,30.95,31.01,30.95,31.0,42300.0,19.9337,19.9724,19.9337,19.9659,42300.0
2005-10-12 10:05:00,31.0,31.0,30.88,30.9,40600.0,19.9659,19.9659,19.8887,19.9015,40600.0
2005-10-12 10:10:00,30.9,30.92,30.75,30.76,45100.0,19.9015,19.9144,19.8049,19.8114,45100.0
2005-10-12 10:15:00,30.76,30.76,30.54,30.65,35600.0,19.8114,19.8114,19.6697,19.7405,35600.0
2005-10-12 10:20:00,30.65,30.65,30.61,30.61,24500.0,19.7405,19.7405,19.7148,19.7148,24500.0
2005-10-12 10:25:00,30.62,30.64,30.6,30.62,18400.0,19.7212,19.7341,19.7083,19.7212,18400.0
2005-10-12 10:30:00,30.62,30.75,30.59,30.6,167700.0,19.7212,19.8049,19.7019,19.7083,167700.0
2005-10-12 10:35:00,30.62,30.66,30.61,30.61,33500.0,19.7212,19.747,19.7148,19.7148,33500.0
2005-10-12 10:40:00,30.6,30.73,30.58,30.67,75900.0,19.7083,19.792,19.6954,19.7534,75900.0
2005-10-12 10:45:00,30.66,30.68,30.64,30.68,27900.0,19.747,19.7598,19.7341,19.7598,27900.0
2005-10-12 10:50:00,30.67,30.67,30.59,30.59,28100.0,19.7534,19.7534,19.7019,19.7019,28100.0
2005-10-12 10:55:00,30.59,30.61,30.57,30.58,31400.0,19.7019,19.7148,19.689,19.6954,31400.0
2005-10-12 11:00:00,30.58,30.58,30.51,30.53,44000.0,19.6954,19.6954,19.6504,19.6632,44000.0
2005-10-12 11:05:00,30.52,30.6,30.52,30.6,26800.0,19.6568,19.7083,19.6568,19.7083,26800.0
2005-10-12 11:10:00,30.6,30.69,30.59,30.68,86200.0,19.7083,19.7663,19.7019,19.7598,86200.0
2005-10-12 11:15:00,30.68,30.69,30.62,30.67,58000.0,19.7598,19.7663,19.7212,19.7534,58000.0
2005-10-12 11:20:00,30.67,30.68,30.63,30.63,32600.0,19.7534,19.7598,19.7276,19.7276,32600.0
2005-10-12 11:25:00,30.63,30.74,30.63,30.73,31000.0,19.7276,19.7985,19.7276,19.792,31000.0
2005-10-12 11:30:00,30.74,30.74,30.66,30.67,61100.0,19.7985,19.7985,19.747,19.7534,61100.0
2005-10-12 11:35:00,30.67,30.67,30.55,30.56,25900.0,19.7534,19.7534,19.6761,19.6826,25900.0
2005-10-12 11:40:00,30.56,30.56,30.53,30.53,16800.0,19.6826,19.6826,19.6632,19.6632,16800.0
2005-10-12 11:45:00,30.53,30.53,30.45,30.47,49500.0,19.6632,19.6632,19.6117,19.6246,49500.0
2005-10-12 11:50:00,30.46,30.46,30.41,30.41,7800.0,19.6182,19.6182,19.5859,19.5859,7800.0
2005-10-12 11:55:00,30.41,30.41,30.34,30.34,25400.0,19.5859,19.5859,19.5409,19.5409,25400.0
2005-10-12 12:00:00,30.3,30.33,30.16,30.3,39100.0,19.5151,19.5344,19.4249,19.5151,39100.0
2005-10-12 12:05:00,30.31,30.36,30.31,30.36,17500.0,19.5215,19.5537,19.5215,19.5537,17500.0
2005-10-12 12:10:00,30.36,30.41,30.36,30.41,21900.0,19.5537,19.5859,19.5537,19.5859,21900.0
2005-10-12 12:15:00,30.41,30.49,30.41,30.49,19000.0,19.5859,19.6375,19.5859,19.6375,19000.0
2005-10-12 12:20:00,30.49,30.5,30.45,30.47,15300.0,19.6375,19.6439,19.6117,19.6246,15300.0
2005-10-12 12:25:00,30.47,30.48,30.46,30.48,7000.0,19.6246,19.631,19.6182,19.631,7000.0
2005-10-12 12:30:00,30.48,30.5,30.48,30.5,20400.0,19.631,19.6439,19.631,19.6439,20400.0
2005-10-12 12:35:00,30.49,30.52,30.49,30.5,30100.0,19.6375,19.6568,19.6375,19.6439,30100.0
2005-10-12 12:40:00,30.51,30.51,30.45,30.45,20000.0,19.6504,19.6504,19.6117,19.6117,20000.0
2005-10-12 12:45:00,30.45,30.45,30.4,30.4,24300.0,19.6117,19.6117,19.5795,19.5795,24300.0
2005-10-12 12:50:00,30.41,30.42,30.4,30.41,9900.0,19.5859,19.5924,19.5795,19.5859,9900.0
2005-10-12 12:55:00,30.4,30.42,30.4,30.41,14200.0,19.5795,19.5924,19.5795,19.5859,14200.0
2005-10-12 13:00:00,30.4,30.4,30.38,30.4,16900.0,19.5795,19.5795,19.5666,19.5795,16900.0
2005-10-12 13:05:00,30.4,30.41,30.38,30.39,24200.0,19.5795,19.5859,19.5666,19.5731,24200.0
2005-10-12 13:10:00,30.39,30.39,30.29,30.31,93600.0,19.5731,19.5731,19.5087,19.5215,93600.0
2005-10-12 13:15:00,30.32,30.34,30.29,30.32,18700.0,19.528,19.5409,19.5087,19.528,18700.0
2005-10-12 13:20:00,30.34,30.37,30.3,30.31,94900.0,19.5409,19.5602,19.5151,19.5215,94900.0
2005-10-12 13:25:00,30.3,30.4,30.3,30.33,130100.0,19.5151,19.5795,19.5151,19.5344,130100.0
2005-10-12 13:30:00,30.33,30.33,30.25,30.25,43300.0,19.5344,19.5344,19.4829,19.4829,43300.0
2005-10-12 13:35:00,30.25,30.25,30.2,30.22,71200.0,19.4829,19.4829,19.4507,19.4636,71200.0
2005-10-12 13:40:00,30.21,30.21,30.11,30.17,37200.0,19.4571,19.4571,19.3927,19.4314,37200.0
2005-10-12 13:45:00,30.16,30.17,30.11,30.14,23800.0,19.4249,19.4314,19.3927,19.4121,23800.0
2005-10-12 13:50:00,30.14,30.17,30.12,30.17,35000.0,19.4121,19.4314,19.3992,19.4314,35000.0
2005-10-12 13:55:00,30.16,30.2,30.16,30.17,51800.0,19.4249,19.4507,19.4249,19.4314,51800.0
2005-10-12 14:00:00,30.18,30.22,30.17,30.18,37100.0,19.4378,19.4636,19.4314,19.4378,37100.0
2005-10-12 14:05:00,30.18,30.2,30.14,30.14,69700.0,19.4378,19.4507,19.4121,19.4121,69700.0
2005-10-12 14:10:00,30.15,30.15,30.1,30.12,59600.0,19.4185,19.4185,19.3863,19.3992,59600.0
2005-10-12 14:15:00,30.12,30.12,30.09,30.1,51400.0,19.3992,19.3992,19.3798,19.3863,51400.0
2005-10-12 14:20:00,30.1,30.11,30.06,30.09,85800.0,19.3863,19.3927,19.3605,19.3798,85800.0
2005-10-12 14:25:00,30.09,30.16,30.09,30.16,50800.0,19.3798,19.4249,19.3798,19.4249,50800.0
2005-10-12 14:30:00,30.15,30.21,30.14,30.15,77400.0,19.4185,19.4571,19.4121,19.4185,77400.0
2005-10-12 14:35:00,30.17,30.24,30.16,30.22,95300.0,19.4314,19.4765,19.4249,19.4636,95300.0
2005-10-12 14:40:00,30.22,30.28,30.21,30.27,72500.0,19.4636,19.5022,19.4571,19.4958,72500.0
2005-10-12 14:45:00,30.26,30.26,30.22,30.22,46900.0,19.4893,19.4893,19.4636,19.4636,46900.0
2005-10-12 14:50:00,30.23,30.23,30.18,30.21,85000.0,19.47,19.47,19.4378,19.4571,85000.0
2005-10-12 14:55:00,30.2,30.22,30.19,30.22,61500.0,19.4507,19.4636,19.4443,19.4636,61500.0
2005-10-12 15:00:00,30.23,30.26,30.22,30.22,93200.0,19.47,19.4893,19.4636,19.4636,93200.0
2005-10-12 15:05:00,30.22,30.31,30.22,30.27,69900.0,19.4636,19.5215,19.4636,19.4958,69900.0
2005-10-12 15:10:00,30.27,30.27,30.24,30.26,51700.0,19.4958,19.4958,19.4765,19.4893,51700.0
2005-10-12 15:15:00,30.27,30.33,30.27,30.32,25600.0,19.4958,19.5344,19.4958,19.528,25600.0
2005-10-12 15:20:00,30.32,30.42,30.31,30.42,42300.0,19.528,19.5924,19.5215,19.5924,42300.0
2005-10-12 15:25:00,30.42,30.42,30.36,30.36,33800.0,19.5924,19.5924,19.5537,19.5537,33800.0
2005-10-12 15:30:00,30.35,30.35,30.29,30.29,48100.0,19.5473,19.5473,19.5087,19.5087,48100.0
2005-10-12 15:35:00,30.3,30.32,30.3,30.31,36700.0,19.5151,19.528,19.5151,19.5215,36700.0
2005-10-12 15:40:00,30.31,30.37,30.3,30.36,39600.0,19.5215,19.5602,19.5151,19.5537,39600.0
2005-10-12 15:45:00,30.37,30.45,30.36,30.42,46500.0,19.5602,19.6117,19.5537,19.5924,46500.0
2005-10-12 15:50:00,30.42,30.42,30.39,30.4,61200.0,19.5924,19.5924,19.5731,19.5795,61200.0
2005-10-12 15:55:00,30.4,30.41,30.35,30.39,150100.0,19.5795,19.5859,19.5473,19.5731,150100.0
2005-10-13 09:30:00,30.25,30.35,30.25,30.34,38200.0,19.4829,19.5473,19.4829,19.5409,38200.0
2005-10-13 09:35:00,30.35,30.4,30.35,30.37,19000.0,19.5473,19.5795,19.5473,19.5602,19000.0
2005-10-13 09:40:00,30.35,30.37,30.3,30.36,30000.0,19.5473,19.5602,19.5151,19.5537,30000.0
2005-10-13 09:45:00,30.35,30.43,30.35,30.42,20400.0,19.5473,19.5988,19.5473,19.5924,20400.0
2005-10-13 09:50:00,30.41,30.41,30.32,30.32,16500.0,19.5859,19.5859,19.528,19.528,16500.0
2005-10-13 09:55:00,30.31,30.4,30.28,30.4,19000.0,19.5215,19.5795,19.5022,19.5795,19000.0
2005-10-13 10:00:00,30.37,30.5,30.35,30.43,22000.0,19.5602,19.6439,19.5473,19.5988,22000.0
2005-10-13 10:05:00,30.43,30.5,30.41,30.5,47200.0,19.5988,19.6439,19.5859,19.6439,47200.0
2005-10-13 10:10:00,30.49,30.49,30.43,30.44,18400.0,19.6375,19.6375,19.5988,19.6053,18400.0
2005-10-13 10:15:00,30.42,30.42,30.37,30.4,12500.0,19.5924,19.5924,19.5602,19.5795,12500.0
2005-10-13 10:20:00,30.4,30.46,30.4,30.43,5700.0,19.5795,19.6182,19.5795,19.5988,5700.0
2005-10-13 10:25:00,30.41,30.45,30.4,30.41,6400.0,19.5859,19.6117,19.5795,19.5859,6400.0
2005-10-13 10:30:00,30.41,30.44,30.35,30.35,15600.0,19.5859,19.6053,19.5473,19.5473,15600.0
2005-10-13 10:35:00,30.34,30.41,30.32,30.41,15500.0,19.5409,19.5859,19.528,19.5859,15500.0
2005-10-13 10:40:00,30.41,30.43,30.35,30.35,31900.0,19.5859,19.5988,19.5473,19.5473,31900.0
2005-10-13 10:45:00,30.35,30.38,30.33,30.38,8000.0,19.5473,19.5666,19.5344,19.5666,8000.0
2005-10-13 10:50:00,30.38,30.43,30.37,30.4,32400.0,19.5666,19.5988,19.5602,19.5795,32400.0
2005-10-13 10:55:00,30.39,30.41,30.39,30.41,12000.0,19.5731,19.5859,19.5731,19.5859,12000.0
2005-10-13 11:00:00,30.42,30.45,30.42,30.43,12500.0,19.5924,19.6117,19.5924,19.5988,12500.0
2005-10-13 11:05:00,30.42,30.45,30.41,30.41,15400.0,19.5924,19.6117,19.5859,19.5859,15400.0
2005-10-13 11:10:00,30.4,30.41,30.36,30.41,18200.0,19.5795,19.5859,19.5537,19.5859,18200.0
2005-10-13 11:15:00,30.42,30.48,30.42,30.47,11500.0,19.5924,19.631,19.5924,19.6246,11500.0
2005-10-13 11:20:00,30.47,30.48,30.43,30.47,8900.0,19.6246,19.631,19.5988,19.6246,8900.0
2005-10-13 11:25:00,30.47,30.53,30.46,30.53,18100.0,19.6246,19.6632,19.6182,19.6632,18100.0
2005-10-13 11:30:00,30.53,30.53,30.46,30.47,9800.0,19.6632,19.6632,19.6182,19.6246,9800.0
2005-10-13 11:35:00,30.47,30.47,30.42,30.45,6800.0,19.6246,19.6246,19.5924,19.6117,6800.0
2005-10-13 11:40:00,30.45,30.49,30.45,30.45,7600.0,19.6117,19.6375,19.6117,19.6117,7600.0
2005-10-13 11:45:00,30.43,30.45,30.37,30.37,33900.0,19.5988,19.6117,19.5602,19.5602,33900.0
2005-10-13 11:50:00,30.37,30.38,30.33,30.35,11100.0,19.5602,19.5666,19.5344,19.5473,11100.0
2005-10-13 11:55:00,30.34,30.34,30.11,30.11,42100.0,19.5409,19.5409,19.3927,19.3927,42100.0
2005-10-13 12:00:00,30.12,30.23,30.12,30.23,13500.0,19.3992,19.47,19.3992,19.47,13500.0
2005-10-13 12:05:00,30.24,30.25,30.2,30.2,9800.0,19.4765,19.4829,19.4507,19.4507,9800.0
2005-10-13 12:10:00,30.18,30.2,30.13,30.18,33500.0,19.4378,19.4507,19.4056,19.4378,33500.0
2005-10-13 12:15:00,30.17,30.25,30.17,30.25,7000.0,19.4314,19.4829,19.4314,19.4829,7000.0
2005-10-13 12:20:00,30.27,30.27,30.19,30.21,17900.0,19.4958,19.4958,19.4443,19.4571,17900.0
2005-10-13 12:25:00,30.21,30.25,30.21,30.22,17400.0,19.4571,19.4829,19.4571,19.4636,17400.0
2005-10-13 12:30:00,30.22,30.33,30.22,30.32,5100.0,19.4636,19.5344,19.4636,19.528,5100.0
2005-10-13 12:35:00,30.34,30.34,30.32,30.32,6200.0,19.5409,19.5409,19.528,19.528,6200.0
2005-10-13 12:40:00,30.31,30.4,30.31,30.38,17800.0,19.5215,19.5795,19.5215,19.5666,17800.0
2005-10-13 12:45:00,30.38,30.39,30.37,30.38,13400.0,19.5666,19.5731,19.5602,19.5666,13400.0
2005-10-13 12:50:00,30.39,30.39,30.34,30.35,17300.0,19.5731,19.5731,19.5409,19.5473,17300.0
2005-10-13 12:55:00,30.36,30.37,30.33,30.35,14500.0,19.5537,19.5602,19.5344,19.5473,14500.0
2005-10-13 13:00:00,30.36,30.38,30.31,30.31,24300.0,19.5537,19.5666,19.5215,19.5215,24300.0
2005-10-13 13:05:00,30.32,30.34,30.3,30.3,13100.0,19.528,19.5409,19.5151,19.5151,13100.0
2005-10-13 13:10:00,30.3,30.31,30.26,30.3,15700.0,19.5151,19.5215,19.4893,19.5151,15700.0
2005-10-13 13:15:00,30.31,30.38,30.29,30.3,19900.0,19.5215,19.5666,19.5087,19.5151,19900.0
2005-10-13 13:20:00,30.29,30.3,30.28,30.29,5500.0,19.5087,19.5151,19.5022,19.5087,5500.0
2005-10-13 13:25:00,30.29,30.34,30.28,30.32,6300.0,19.5087,19.5409,19.5022,19.528,6300.0
2005-10-13 13:30:00,30.34,30.34,30.28,30.3,27000.0,19.5409,19.5409,19.5022,19.5151,27000.0
2005-10-13 13:35:00,30.3,30.31,30.3,30.31,17200.0,19.5151,19.5215,19.5151,19.5215,17200.0
2005-10-13 13:40:00,30.3,30.31,30.26,30.26,26500.0,19.5151,19.5215,19.4893,19.4893,26500.0
2005-10-13 13:45:00,30.26,30.26,30.2,30.22,13700.0,19.4893,19.4893,19.4507,19.4636,13700.0
2005-10-13 13:50:00,30.21,30.37,30.21,30.36,16400.0,19.4571,19.5602,19.4571,19.5537,16400.0
2005-10-13 13:55:00,30.37,30.37,30.32,30.32,12900.0,19.5602,19.5602,19.528,19.528,12900.0
2005-10-13 14:00:00,30.32,30.37,30.32,30.35,20400.0,19.528,19.5602,19.528,19.5473,20400.0
2005-10-13 14:05:00,30.34,30.36,30.28,30.3,72100.0,19.5409,19.5537,19.5022,19.5151,72100.0
2005-10-13 14:10:00,30.3,30.3,30.28,30.29,11500.0,19.5151,19.5151,19.5022,19.5087,11500.0
2005-10-13 14:15:00,30.29,30.31,30.29,30.3,57000.0,19.5087,19.5215,19.5087,19.5151,57000.0
2005-10-13 14:20:00,30.3,30.4,30.29,30.34,107000.0,19.5151,19.5795,19.5087,19.5409,107000.0
2005-10-13 14:25:00,30.35,30.37,30.29,30.29,27000.0,19.5473,19.5602,19.5087,19.5087,27000.0
2005-10-13 14:30:00,30.28,30.39,30.28,30.38,23400.0,19.5022,19.5731,19.5022,19.5666,23400.0
2005-10-13 14:35:00,30.4,30.42,30.37,30.41,24900.0,19.5795,19.5924,19.5602,19.5859,24900.0
2005-10-13 14:40:00,30.43,30.43,30.36,30.36,41900.0,19.5988,19.5988,19.5537,19.5537,41900.0
2005-10-13 14:45:00,30.38,30.48,30.37,30.43,35800.0,19.5666,19.631,19.5602,19.5988,35800.0
2005-10-13 14:50:00,30.42,30.49,30.4,30.48,37100.0,19.5924,19.6375,19.5795,19.631,37100.0
2005-10-13 14:55:00,30.48,30.48,30.42,30.42,35400.0,19.631,19.631,19.5924,19.5924,35400.0
2005-10-13 15:00:00,30.4,30.51,30.39,30.51,41600.0,19.5795,19.6504,19.5731,19.6504,41600.0
2005-10-13 15:05:00,30.5,30.5,30.47,30.48,21200.0,19.6439,19.6439,19.6246,19.631,21200.0
2005-10-13 15:10:00,30.47,30.48,30.44,30.44,18900.0,19.6246,19.631,19.6053,19.6053,18900.0
2005-10-13 15:15:00,30.45,30.46,30.41,30.41,18400.0,19.6117,19.6182,19.5859,19.5859,18400.0
2005-10-13 15:20:00,30.41,30.42,30.4,30.4,16700.0,19.5859,19.5924,19.5795,19.5795,16700.0
2005-10-13 15:25:00,30.4,30.41,30.33,30.34,22900.0,19.5795,19.5859,19.5344,19.5409,22900.0
2005-10-13 15:30:00,30.32,30.4,30.32,30.39,37400.0,19.528,19.5795,19.528,19.5731,37400.0
2005-10-13 15:35:00,30.39,30.42,30.38,30.41,114000.0,19.5731,19.5924,19.5666,19.5859,114000.0
2005-10-13 15:40:00,30.4,30.47,30.4,30.44,38300.0,19.5795,19.6246,19.5795,19.6053,38300.0
2005-10-13 15:45:00,30.44,30.59,30.43,30.56,41000.0,19.6053,19.7019,19.5988,19.6826,41000.0
2005-10-13 15:50:00,30.56,30.59,30.48,30.52,68800.0,19.6826,19.7019,19.631,19.6568,68800.0
2005-10-13 15:55:00,30.53,30.55,30.52,30.55,92800.0,19.6632,19.6761,19.6568,19.6761,92800.0
2005-10-14 09:30:00,33.1,33.1,30.62,30.79,84900.0,21.3185,21.3185,19.7212,19.8307,84900.0
2005-10-14 09:35:00,30.75,30.85,30.75,30.83,78400.0,19.8049,19.8693,19.8049,19.8565,78400.0
2005-10-14 09:40:00,30.85,30.85,30.66,30.66,42200.0,19.8693,19.8693,19.747,19.747,42200.0
2005-10-14 09:45:00,30.65,30.66,30.48,30.56,27100.0,19.7405,19.747,19.631,19.6826,27100.0
2005-10-14 09:50:00,30.55,30.56,30.52,30.56,35800.0,19.6761,19.6826,19.6568,19.6826,35800.0
2005-10-14 09:55:00,30.56,30.56,30.48,30.52,41900.0,19.6826,19.6826,19.631,19.6568,41900.0
2005-10-14 10:00:00,30.56,30.66,30.53,30.65,42500.0,19.6826,19.747,19.6632,19.7405,42500.0
2005-10-14 10:05:00,30.65,30.66,30.64,30.66,29900.0,19.7405,19.747,19.7341,19.747,29900.0
2005-10-14 10:10:00,30.66,30.72,30.63,30.71,152000.0,19.747,19.7856,19.7276,19.7792,152000.0
2005-10-14 10:15:00,30.71,30.73,30.57,30.57,123700.0,19.7792,19.792,19.689,19.689,123700.0
2005-10-14 10:20:00,30.56,30.7,30.56,30.7,17800.0,19.6826,19.7727,19.6826,19.7727,17800.0
2005-10-14 10:25:00,30.67,30.75,30.67,30.72,18800.0,19.7534,19.8049,19.7534,19.7856,18800.0
2005-10-14 10:30:00,30.72,30.72,30.66,30.69,44100.0,19.7856,19.7856,19.747,19.7663,44100.0
2005-10-14 10:35:00,30.69,30.83,30.69,30.83,19600.0,19.7663,19.8565,19.7663,19.8565,19600.0
2005-10-14 10:40:00,30.85,30.88,30.8,30.85,49900.0,19.8693,19.8887,19.8371,19.8693,49900.0
2005-10-14 10:45:00,30.85,30.95,30.85,30.94,19700.0,19.8693,19.9337,19.8693,19.9273,19700.0
2005-10-14 10:50:00,30.98,31.0,30.94,30.96,44200.0,19.9531,19.9659,19.9273,19.9402,44200.0
2005-10-14 10:55:00,30.97,30.98,30.96,30.97,17900.0,19.9466,19.9531,19.9402,19.9466,17900.0
2005-10-14 11:00:00,30.98,30.98,30.95,30.95,90600.0,19.9531,19.9531,19.9337,19.9337,90600.0
2005-10-14 11:05:00,30.94,30.94,30.85,30.88,9800.0,19.9273,19.9273,19.8693,19.8887,9800.0
2005-10-14 11:10:00,30.88,30.88,30.81,30.81,10400.0,19.8887,19.8887,19.8436,19.8436,10400.0
2005-10-14 11:15:00,30.8,30.9,30.79,30.9,74200.0,19.8371,19.9015,19.8307,19.9015,74200.0
2005-10-14 11:20:00,30.89,30.89,30.75,30.75,15000.0,19.8951,19.8951,19.8049,19.8049,15000.0
2005-10-14 11:25:00,30.75,30.75,30.7,30.7,11400.0,19.8049,19.8049,19.7727,19.7727,11400.0
2005-10-14 11:30:00,30.7,30.71,30.65,30.65,8000.0,19.7727,19.7792,19.7405,19.7405,8000.0
2005-10-14 11:35:00,30.65,30.68,30.62,30.68,17800.0,19.7405,19.7598,19.7212,19.7598,17800.0
2005-10-14 11:40:00,30.68,30.72,30.65,30.7,60700.0,19.7598,19.7856,19.7405,19.7727,60700.0
2005-10-14 11:45:00,30.67,30.71,30.67,30.71,7300.0,19.7534,19.7792,19.7534,19.7792,7300.0
2005-10-14 11:50:00,30.72,30.72,30.7,30.7,9100.0,19.7856,19.7856,19.7727,19.7727,9100.0
2005-10-14 11:55:00,30.71,30.78,30.65,30.78,59700.0,19.7792,19.8243,19.7405,19.8243,59700.0
2005-10-14 12:00:00,30.79,30.8,30.75,30.75,15900.0,19.8307,19.8371,19.8049,19.8049,15900.0
2005-10-14 12:05:00,30.76,30.8,30.75,30.8,37000.0,19.8114,19.8371,19.8049,19.8371,37000.0
2005-10-14 12:10:00,30.8,30.81,30.77,30.77,10700.0,19.8371,19.8436,19.8178,19.8178,10700.0
2005-10-14 12:15:00,30.77,30.78,30.75,30.78,18400.0,19.8178,19.8243,19.8049,19.8243,18400.0
2005-10-14 12:20:00,30.77,30.78,30.76,30.77,6200.0,19.8178,19.8243,19.8114,19.8178,6200.0
2005-10-14 12:25:00,30.76,30.76,30.72,30.72,43800.0,19.8114,19.8114,19.7856,19.7856,43800.0
2005-10-14 12:30:00,30.72,30.72,30.7,30.7,8500.0,19.7856,19.7856,19.7727,19.7727,8500.0
2005-10-14 12:35:00,30.7,30.73,30.7,30.72,29100.0,19.7727,19.792,19.7727,19.7856,29100.0
2005-10-14 12:40:00,30.72,30.73,30.7,30.7,12900.0,19.7856,19.792,19.7727,19.7727,12900.0
2005-10-14 12:45:00,30.7,30.71,30.7,30.71,10100.0,19.7727,19.7792,19.7727,19.7792,10100.0
2005-10-14 12:50:00,30.71,30.72,30.7,30.71,10400.0,19.7792,19.7856,19.7727,19.7792,10400.0
2005-10-14 12:55:00,30.72,30.73,30.71,30.72,23800.0,19.7856,19.792,19.7792,19.7856,23800.0
2005-10-14 13:00:00,30.72,30.75,30.72,30.74,11600.0,19.7856,19.8049,19.7856,19.7985,11600.0
2005-10-14 13:05:00,30.73,30.74,30.71,30.72,14600.0,19.792,19.7985,19.7792,19.7856,14600.0
2005-10-14 13:10:00,30.72,30.73,30.71,30.73,14900.0,19.7856,19.792,19.7792,19.792,14900.0
2005-10-14 13:15:00,30.72,30.75,30.71,30.75,41100.0,19.7856,19.8049,19.7792,19.8049,41100.0
2005-10-14 13:20:00,30.74,30.78,30.73,30.77,52300.0,19.7985,19.8243,19.792,19.8178,52300.0
2005-10-14 13:25:00,30.77,30.78,30.74,30.78,12100.0,19.8178,19.8243,19.7985,19.8243,12100.0
2005-10-14 13:30:00,30.78,30.8,30.75,30.76,19200.0,19.8243,19.8371,19.8049,19.8114,19200.0
2005-10-14 13:35:00,30.76,30.8,30.75,30.8,13600.0,19.8114,19.8371,19.8049,19.8371,13600.0
2005-10-14 13:40:00,30.77,30.82,30.77,30.79,27600.0,19.8178,19.85,19.8178,19.8307,27600.0
2005-10-14 13:45:00,30.79,30.88,30.79,30.87,39200.0,19.8307,19.8887,19.8307,19.8822,39200.0
2005-10-14 13:50:00,30.87,30.93,30.87,30.91,23000.0,19.8822,19.9209,19.8822,19.908,23000.0
2005-10-14 13:55:00,30.92,30.96,30.91,30.94,36000.0,19.9144,19.9402,19.908,19.9273,36000.0
2005-10-14 14:00:00,30.94,30.96,30.93,30.95,13500.0,19.9273,19.9402,19.9209,19.9337,13500.0
2005-10-14 14:05:00,30.95,30.95,30.84,30.84,34000.0,19.9337,19.9337,19.8629,19.8629,34000.0
2005-10-14 14:10:00,30.81,30.87,30.81,30.87,15200.0,19.8436,19.8822,19.8436,19.8822,15200.0
2005-10-14 14:15:00,30.86,30.86,30.79,30.79,26600.0,19.8758,19.8758,19.8307,19.8307,26600.0
2005-10-14 14:20:00,30.79,30.85,30.79,30.85,26600.0,19.8307,19.8693,19.8307,19.8693,26600.0
2005-10-14 14:25:00,30.84,30.85,30.81,30.83,11800.0,19.8629,19.8693,19.8436,19.8565,11800.0
2005-10-14 14:30:00,30.82,30.85,30.8,30.8,22200.0,19.85,19.8693,19.8371,19.8371,22200.0
2005-10-14 14:35:00,30.81,30.81,30.8,30.8,17500.0,19.8436,19.8436,19.8371,19.8371,17500.0
2005-10-14 14:40:00,30.8,30.82,30.8,30.81,12700.0,19.8371,19.85,19.8371,19.8436,12700.0
2005-10-14 14:45:00,30.81,30.84,30.81,30.83,4500.0,19.8436,19.8629,19.8436,19.8565,4500.0
2005-10-14 14:50:00,30.83,30.89,30.83,30.88,11400.0,19.8565,19.8951,19.8565,19.8887,11400.0
2005-10-14 14:55:00,30.88,30.9,30.87,30.89,8600.0,19.8887,19.9015,19.8822,19.8951,8600.0
2005-10-14 15:00:00,30.89,30.95,30.89,30.94,12700.0,19.8951,19.9337,19.8951,19.9273,12700.0
2005-10-14 15:05:00,30.94,30.95,30.85,30.85,15800.0,19.9273,19.9337,19.8693,19.8693,15800.0
2005-10-14 15:10:00,30.85,30.86,30.82,30.83,37900.0,19.8693,19.8758,19.85,19.8565,37900.0
2005-10-14 15:15:00,30.83,30.83,30.82,30.83,28500.0,19.8565,19.8565,19.85,19.8565,28500.0
2005-10-14 15:20:00,30.83,30.91,30.83,30.91,38100.0,19.8565,19.908,19.8565,19.908,38100.0
2005-10-14 15:25:00,30.9,30.92,30.89,30.91,10500.0,19.9015,19.9144,19.8951,19.908,10500.0
2005-10-14 15:30:00,30.91,30.94,30.91,30.94,45800.0,19.908,19.9273,19.908,19.9273,45800.0
2005-10-14 15:35:00,30.94,30.97,30.93,30.97,46700.0,19.9273,19.9466,19.9209,19.9466,46700.0
2005-10-14 15:40:00,30.97,30.99,30.96,30.99,40600.0,19.9466,19.9595,19.9402,19.9595,40600.0
2005-10-14 15:45:00,31.0,31.0,30.96,30.96,35700.0,19.9659,19.9659,19.9402,19.9402,35700.0
2005-10-14 15:50:00,30.96,30.97,30.92,30.93,33700.0,19.9402,19.9466,19.9144,19.9209,33700.0
2005-10-14 15:55:00,30.93,30.94,30.92,30.92,41100.0,19.9209,19.9273,19.9144,19.9144,41100.0
2005-10-17 09:30:00,30.83,30.93,30.75,30.75,36100.0,19.8565,19.9209,19.8049,19.8049,36100.0
2005-10-17 09:35:00,30.75,30.85,30.7,30.72,11800.0,19.8049,19.8693,19.7727,19.7856,11800.0
2005-10-17 09:40:00,30.73,30.77,30.53,30.53,30300.0,19.792,19.8178,19.6632,19.6632,30300.0
2005-10-17 09:45:00,30.45,30.64,30.45,30.61,20100.0,19.6117,19.7341,19.6117,19.7148,20100.0
2005-10-17 09:50:00,30.6,30.75,30.6,30.7,23700.0,19.7083,19.8049,19.7083,19.7727,23700.0
2005-10-17 09:55:00,30.72,30.82,30.72,30.82,7900.0,19.7856,19.85,19.7856,19.85,7900.0
2005-10-17 10:00:00,30.81,30.89,30.8,30.88,37800.0,19.8436,19.8951,19.8371,19.8887,37800.0
2005-10-17 10:05:00,30.9,30.94,30.8,30.86,214300.0,19.9015,19.9273,19.8371,19.8758,214300.0
2005-10-17 10:10:00,30.84,30.92,30.84,30.86,65400.0,19.8629,19.9144,19.8629,19.8758,65400.0
2005-10-17 10:15:00,30.86,30.86,30.78,30.78,14800.0,19.8758,19.8758,19.8243,19.8243,14800.0
2005-10-17 10:20:00,30.76,30.84,30.75,30.82,261200.0,19.8114,19.8629,19.8049,19.85,261200.0
2005-10-17 10:25:00,30.83,30.84,30.8,30.83,12900.0,19.8565,19.8629,19.8371,19.8565,12900.0
2005-10-17 10:30:00,30.83,30.85,30.78,30.78,49700.0,19.8565,19.8693,19.8243,19.8243,49700.0
2005-10-17 10:35:00,30.77,30.8,30.71,30.77,50000.0,19.8178,19.8371,19.7792,19.8178,50000.0
2005-10-17 10:40:00,30.77,30.77,30.74,30.74,11900.0,19.8178,19.8178,19.7985,19.7985,11900.0
2005-10-17 10:45:00,30.74,30.79,30.71,30.71,10200.0,19.7985,19.8307,19.7792,19.7792,10200.0
2005-10-17 10:50:00,30.71,30.73,30.68,30.69,6900.0,19.7792,19.792,19.7598,19.7663,6900.0
2005-10-17 10:55:00,30.72,30.75,30.72,30.73,9400.0,19.7856,19.8049,19.7856,19.792,9400.0
2005-10-17 11:00:00,30.72,30.8,30.72,30.8,11600.0,19.7856,19.8371,19.7856,19.8371,11600.0
2005-10-17 11:05:00,30.8,30.82,30.77,30.82,6700.0,19.8371,19.85,19.8178,19.85,6700.0
2005-10-17 11:10:00,30.83,30.85,30.81,30.82,8500.0,19.8565,19.8693,19.8436,19.85,8500.0
2005-10-17 11:15:00,30.82,30.84,30.8,30.8,9400.0,19.85,19.8629,19.8371,19.8371,9400.0
2005-10-17 11:20:00,30.79,30.79,30.76,30.78,12200.0,19.8307,19.8307,19.8114,19.8243,12200.0
2005-10-17 11:25:00,30.78,30.82,30.78,30.8,35700.0,19.8243,19.85,19.8243,19.8371,35700.0
2005-10-17 11:30:00,30.8,30.8,30.78,30.79,11100.0,19.8371,19.8371,19.8243,19.8307,11100.0
2005-10-17 11:35:00,30.81,30.81,30.79,30.79,8900.0,19.8436,19.8436,19.8307,19.8307,8900.0
2005-10-17 11:40:00,30.78,30.82,30.78,30.81,10700.0,19.8243,19.85,19.8243,19.8436,10700.0
2005-10-17 11:45:00,30.8,30.82,30.79,30.82,12400.0,19.8371,19.85,19.8307,19.85,12400.0
2005-10-17 11:50:00,30.8,30.82,30.8,30.81,19200.0,19.8371,19.85,19.8371,19.8436,19200.0
2005-10-17 11:55:00,30.81,30.82,30.81,30.82,5300.0,19.8436,19.85,19.8436,19.85,5300.0
2005-10-17 12:00:00,30.81,30.82,30.8,30.81,6500.0,19.8436,19.85,19.8371,19.8436,6500.0
2005-10-17 12:05:00,30.82,30.82,30.79,30.8,10500.0,19.85,19.85,19.8307,19.8371,10500.0
2005-10-17 12:10:00,30.81,30.82,30.8,30.8,19600.0,19.8436,19.85,19.8371,19.8371,19600.0
2005-10-17 12:15:00,30.8,30.82,30.78,30.8,12000.0,19.8371,19.85,19.8243,19.8371,12000.0
2005-10-17 12:20:00,30.8,30.82,30.78,30.81,9400.0,19.8371,19.85,19.8243,19.8436,9400.0
2005-10-17 12:25:00,30.81,30.84,30.81,30.83,6400.0,19.8436,19.8629,19.8436,19.8565,6400.0
2005-10-17 12:30:00,30.84,30.84,30.81,30.81,5300.0,19.8629,19.8629,19.8436,19.8436,5300.0
2005-10-17 12:35:00,30.81,30.83,30.81,30.82,40900.0,19.8436,19.8565,19.8436,19.85,40900.0
2005-10-17 12:40:00,30.82,30.85,30.81,30.82,84500.0,19.85,19.8693,19.8436,19.85,84500.0
2005-10-17 12:45:00,30.82,30.83,30.8,30.8,27400.0,19.85,19.8565,19.8371,19.8371,27400.0
2005-10-17 12:50:00,30.8,30.82,30.8,30.82,24500.0,19.8371,19.85,19.8371,19.85,24500.0
2005-10-17 12:55:00,30.83,30.84,30.81,30.82,11100.0,19.8565,19.8629,19.8436,19.85,11100.0
2005-10-17 13:00:00,30.82,30.82,30.79,30.8,32600.0,19.85,19.85,19.8307,19.8371,32600.0
2005-10-17 13:05:00,30.79,30.81,30.78,30.81,3700.0,19.8307,19.8436,19.8243,19.8436,3700.0
2005-10-17 13:10:00,30.8,30.83,30.8,30.82,54900.0,19.8371,19.8565,19.8371,19.85,54900.0
2005-10-17 13:15:00,30.81,30.82,30.8,30.8,17200.0,19.8436,19.85,19.8371,19.8371,17200.0
2005-10-17 13:20:00,30.81,30.81,30.8,30.81,4600.0,19.8436,19.8436,19.8371,19.8436,4600.0
2005-10-17 13:25:00,30.82,30.85,30.82,30.85,6900.0,19.85,19.8693,19.85,19.8693,6900.0
2005-10-17 13:30:00,30.84,30.86,30.82,30.84,21600.0,19.8629,19.8758,19.85,19.8629,21600.0
2005-10-17 13:35:00,30.84,30.88,30.84,30.86,4200.0,19.8629,19.8887,19.8629,19.8758,4200.0
2005-10-17 13:40:00,30.86,30.86,30.85,30.86,5500.0,19.8758,19.8758,19.8693,19.8758,5500.0
2005-10-17 13:45:00,30.85,30.92,30.85,30.9,24000.0,19.8693,19.9144,19.8693,19.9015,24000.0
2005-10-17 13:50:00,30.9,30.9,30.88,30.9,61400.0,19.9015,19.9015,19.8887,19.9015,61400.0
2005-10-17 13:55:00,30.9,30.9,30.88,30.89,8700.0,19.9015,19.9015,19.8887,19.8951,8700.0
2005-10-17 14:00:00,30.9,30.91,30.88,30.89,25400.0,19.9015,19.908,19.8887,19.8951,25400.0
2005-10-17 14:05:00,30.88,30.88,30.84,30.85,9200.0,19.8887,19.8887,19.8629,19.8693,9200.0
2005-10-17 14:10:00,30.86,30.91,30.86,30.91,5500.0,19.8758,19.908,19.8758,19.908,5500.0
2005-10-17 14:15:00,30.92,30.92,30.89,30.9,4800.0,19.9144,19.9144,19.8951,19.9015,4800.0
2005-10-17 14:20:00,30.91,30.91,30.89,30.9,10300.0,19.908,19.908,19.8951,19.9015,10300.0
2005-10-17 14:25:00,30.89,30.89,30.86,30.88,10000.0,19.8951,19.8951,19.8758,19.8887,10000.0
2005-10-17 14:30:00,30.89,30.89,30.82,30.82,15000.0,19.8951,19.8951,19.85,19.85,15000.0
2005-10-17 14:35:00,30.83,30.85,30.83,30.85,9200.0,19.8565,19.8693,19.8565,19.8693,9200.0
2005-10-17 14:40:00,30.87,30.89,30.87,30.87,13200.0,19.8822,19.8951,19.8822,19.8822,13200.0
2005-10-17 14:45:00,30.87,30.88,30.83,30.84,16300.0,19.8822,19.8887,19.8565,19.8629,16300.0
2005-10-17 14:50:00,30.85,30.88,30.84,30.87,13400.0,19.8693,19.8887,19.8629,19.8822,13400.0
2005-10-17 14:55:00,30.86,30.9,30.85,30.89,55000.0,19.8758,19.9015,19.8693,19.8951,55000.0
2005-10-17 15:00:00,30.86,30.9,30.86,30.86,48500.0,19.8758,19.9015,19.8758,19.8758,48500.0
2005-10-17 15:05:00,30.87,30.9,30.87,30.89,47600.0,19.8822,19.9015,19.8822,19.8951,47600.0
2005-10-17 15:10:00,30.9,30.9,30.89,30.89,10200.0,19.9015,19.9015,19.8951,19.8951,10200.0
2005-10-17 15:15:00,30.89,30.91,30.88,30.9,35900.0,19.8951,19.908,19.8887,19.9015,35900.0
2005-10-17 15:20:00,30.89,30.9,30.86,30.86,16500.0,19.8951,19.9015,19.8758,19.8758,16500.0
2005-10-17 15:25:00,30.85,30.9,30.85,30.89,20200.0,19.8693,19.9015,19.8693,19.8951,20200.0
2005-10-17 15:30:00,30.91,30.91,30.9,30.9,17800.0,19.908,19.908,19.9015,19.9015,17800.0
2005-10-17 15:35:00,30.9,30.94,30.89,30.89,49300.0,19.9015,19.9273,19.8951,19.8951,49300.0
2005-10-17 15:40:00,30.88,30.93,30.88,30.92,20200.0,19.8887,19.9209,19.8887,19.9144,20200.0
2005-10-17 15:45:00,30.93,30.93,30.84,30.84,44100.0,19.9209,19.9209,19.8629,19.8629,44100.0
2005-10-17 15:50:00,30.84,30.85,30.83,30.84,43800.0,19.8629,19.8693,19.8565,19.8629,43800.0
2005-10-17 15:55:00,30.84,30.85,30.84,30.85,38900.0,19.8629,19.8693,19.8629,19.8693,38900.0
2005-10-18 09:30:00,30.75,30.84,30.74,30.84,21400.0,19.8049,19.8629,19.7985,19.8629,21400.0
2005-10-18 09:35:00,30.81,30.82,30.65,30.65,9800.0,19.8436,19.85,19.7405,19.7405,9800.0
2005-10-18 09:40:00,30.65,30.65,30.54,30.57,15800.0,19.7405,19.7405,19.6697,19.689,15800.0
2005-10-18 09:45:00,30.55,30.69,30.53,30.68,24500.0,19.6761,19.7663,19.6632,19.7598,24500.0
2005-10-18 09:50:00,30.68,30.71,30.64,30.71,8400.0,19.7598,19.7792,19.7341,19.7792,8400.0
2005-10-18 09:55:00,30.7,30.73,30.65,30.67,18300.0,19.7727,19.792,19.7405,19.7534,18300.0
2005-10-18 10:00:00,30.67,30.71,30.65,30.69,20700.0,19.7534,19.7792,19.7405,19.7663,20700.0
2005-10-18 10:05:00,30.69,30.69,30.66,30.69,21000.0,19.7663,19.7663,19.747,19.7663,21000.0
2005-10-18 10:10:00,30.68,30.7,30.6,30.68,50800.0,19.7598,19.7727,19.7083,19.7598,50800.0
2005-10-18 10:15:00,30.68,30.68,30.61,30.67,35000.0,19.7598,19.7598,19.7148,19.7534,35000.0
2005-10-18 10:20:00,30.65,30.67,30.62,30.64,30800.0,19.7405,19.7534,19.7212,19.7341,30800.0
2005-10-18 10:25:00,30.64,30.67,30.61,30.61,66100.0,19.7341,19.7534,19.7148,19.7148,66100.0
2005-10-18 10:30:00,30.61,30.61,30.51,30.51,34600.0,19.7148,19.7148,19.6504,19.6504,34600.0
2005-10-18 10:35:00,30.51,30.51,30.43,30.45,18100.0,19.6504,19.6504,19.5988,19.6117,18100.0
2005-10-18 10:40:00,30.45,30.47,30.43,30.45,52400.0,19.6117,19.6246,19.5988,19.6117,52400.0
2005-10-18 10:45:00,30.45,30.49,30.44,30.45,21700.0,19.6117,19.6375,19.6053,19.6117,21700.0
2005-10-18 10:50:00,30.47,30.47,30.44,30.47,23300.0,19.6246,19.6246,19.6053,19.6246,23300.0
2005-10-18 10:55:00,30.48,30.5,30.46,30.48,23300.0,19.631,19.6439,19.6182,19.631,23300.0
2005-10-18 11:00:00,30.48,30.51,30.47,30.5,20000.0,19.631,19.6504,19.6246,19.6439,20000.0
2005-10-18 11:05:00,30.51,30.57,30.5,30.52,82600.0,19.6504,19.689,19.6439,19.6568,82600.0
2005-10-18 11:10:00,30.51,30.55,30.5,30.55,41000.0,19.6504,19.6761,19.6439,19.6761,41000.0
2005-10-18 11:15:00,30.55,30.58,30.49,30.49,29900.0,19.6761,19.6954,19.6375,19.6375,29900.0
2005-10-18 11:20:00,30.48,30.49,30.47,30.48,12900.0,19.631,19.6375,19.6246,19.631,12900.0
2005-10-18 11:25:00,30.49,30.5,30.46,30.46,15800.0,19.6375,19.6439,19.6182,19.6182,15800.0
2005-10-18 11:30:00,30.47,30.48,30.45,30.46,10800.0,19.6246,19.631,19.6117,19.6182,10800.0
2005-10-18 11:35:00,30.48,30.48,30.42,30.44,11900.0,19.631,19.631,19.5924,19.6053,11900.0
2005-10-18 11:40:00,30.44,30.45,30.42,30.45,7300.0,19.6053,19.6117,19.5924,19.6117,7300.0
2005-10-18 11:45:00,30.44,30.45,30.43,30.43,4900.0,19.6053,19.6117,19.5988,19.5988,4900.0
2005-10-18 11:50:00,30.43,30.45,30.43,30.45,2600.0,19.5988,19.6117,19.5988,19.6117,2600.0
2005-10-18 11:55:00,30.45,30.46,30.43,30.43,2800.0,19.6117,19.6182,19.5988,19.5988,2800.0
2005-10-18 12:00:00,30.43,30.47,30.42,30.47,18600.0,19.5988,19.6246,19.5924,19.6246,18600.0
2005-10-18 12:05:00,30.48,30.5,30.47,30.49,22000.0,19.631,19.6439,19.6246,19.6375,22000.0
2005-10-18 12:10:00,30.49,30.51,30.49,30.5,23500.0,19.6375,19.6504,19.6375,19.6439,23500.0
2005-10-18 12:15:00,30.5,30.52,30.5,30.5,8700.0,19.6439,19.6568,19.6439,19.6439,8700.0
2005-10-18 12:20:00,30.51,30.56,30.51,30.55,19100.0,19.6504,19.6826,19.6504,19.6761,19100.0
2005-10-18 12:25:00,30.54,30.57,30.54,30.56,15200.0,19.6697,19.689,19.6697,19.6826,15200.0
2005-10-18 12:30:00,30.56,30.56,30.54,30.55,15100.0,19.6826,19.6826,19.6697,19.6761,15100.0
2005-10-18 12:35:00,30.55,30.55,30.54,30.55,2900.0,19.6761,19.6761,19.6697,19.6761,2900.0
2005-10-18 12:40:00,30.55,30.56,30.54,30.56,6700.0,19.6761,19.6826,19.6697,19.6826,6700.0
2005-10-18 12:45:00,30.55,30.57,30.51,30.53,21100.0,19.6761,19.689,19.6504,19.6632,21100.0
2005-10-18 12:50:00,30.52,30.55,30.52,30.55,6000.0,19.6568,19.6761,19.6568,19.6761,6000.0
2005-10-18 12:55:00,30.55,30.57,30.53,30.55,7900.0,19.6761,19.689,19.6632,19.6761,7900.0
2005-10-18 13:00:00,30.56,30.57,30.53,30.54,13000.0,19.6826,19.689,19.6632,19.6697,13000.0
2005-10-18 13:05:00,30.55,30.56,30.55,30.55,20900.0,19.6761,19.6826,19.6761,19.6761,20900.0
2005-10-18 13:10:00,30.57,30.58,30.55,30.57,18500.0,19.689,19.6954,19.6761,19.689,18500.0
2005-10-18 13:15:00,30.56,30.56,30.54,30.55,69800.0,19.6826,19.6826,19.6697,19.6761,69800.0
2005-10-18 13:20:00,30.55,30.56,30.54,30.54,63500.0,19.6761,19.6826,19.6697,19.6697,63500.0
2005-10-18 13:25:00,30.55,30.58,30.54,30.56,58200.0,19.6761,19.6954,19.6697,19.6826,58200.0
2005-10-18 13:30:00,30.56,30.57,30.54,30.55,55000.0,19.6826,19.689,19.6697,19.6761,55000.0
2005-10-18 13:35:00,30.55,30.56,30.54,30.56,57600.0,19.6761,19.6826,19.6697,19.6826,57600.0
2005-10-18 13:40:00,30.56,30.59,30.55,30.59,40800.0,19.6826,19.7019,19.6761,19.7019,40800.0
2005-10-18 13:45:00,30.59,30.63,30.58,30.61,26100.0,19.7019,19.7276,19.6954,19.7148,26100.0
2005-10-18 13:50:00,30.6,30.61,30.59,30.61,17300.0,19.7083,19.7148,19.7019,19.7148,17300.0
2005-10-18 13:55:00,30.61,30.65,30.61,30.63,10800.0,19.7148,19.7405,19.7148,19.7276,10800.0
2005-10-18 14:00:00,30.63,30.65,30.6,30.65,19600.0,19.7276,19.7405,19.7083,19.7405,19600.0
2005-10-18 14:05:00,30.65,30.68,30.64,30.68,20500.0,19.7405,19.7598,19.7341,19.7598,20500.0
2005-10-18 14:10:00,30.69,30.7,30.67,30.68,27100.0,19.7663,19.7727,19.7534,19.7598,27100.0
2005-10-18 14:15:00,30.69,30.7,30.67,30.69,5300.0,19.7663,19.7727,19.7534,19.7663,5300.0
2005-10-18 14:20:00,30.69,30.7,30.68,30.7,13800.0,19.7663,19.7727,19.7598,19.7727,13800.0
2005-10-18 14:25:00,30.7,30.74,30.69,30.71,24800.0,19.7727,19.7985,19.7663,19.7792,24800.0
2005-10-18 14:30:00,30.73,30.73,30.71,30.72,10100.0,19.792,19.792,19.7792,19.7856,10100.0
2005-10-18 14:35:00,30.73,30.74,30.72,30.74,21200.0,19.792,19.7985,19.7856,19.7985,21200.0
2005-10-18 14:40:00,30.73,30.74,30.7,30.7,25300.0,19.792,19.7985,19.7727,19.7727,25300.0
2005-10-18 14:45:00,30.7,30.74,30.7,30.7,21300.0,19.7727,19.7985,19.7727,19.7727,21300.0
2005-10-18 14:50:00,30.71,30.72,30.67,30.67,19600.0,19.7792,19.7856,19.7534,19.7534,19600.0
2005-10-18 14:55:00,30.68,30.68,30.6,30.64,16700.0,19.7598,19.7598,19.7083,19.7341,16700.0
2005-10-18 15:00:00,30.64,30.65,30.63,30.64,7500.0,19.7341,19.7405,19.7276,19.7341,7500.0
2005-10-18 15:05:00,30.64,30.66,30.63,30.65,14400.0,19.7341,19.747,19.7276,19.7405,14400.0
2005-10-18 15:10:00,30.65,30.67,30.65,30.66,31500.0,19.7405,19.7534,19.7405,19.747,31500.0
2005-10-18 15:15:00,30.66,30.69,30.65,30.69,43500.0,19.747,19.7663,19.7405,19.7663,43500.0
2005-10-18 15:20:00,30.69,30.72,30.67,30.72,35100.0,19.7663,19.7856,19.7534,19.7856,35100.0
2005-10-18 15:25:00,30.72,30.77,30.71,30.77,40500.0,19.7856,19.8178,19.7792,19.8178,40500.0
2005-10-18 15:30:00,30.77,30.79,30.72,30.72,19600.0,19.8178,19.8307,19.7856,19.7856,19600.0
2005-10-18 15:35:00,30.73,30.73,30.7,30.71,18300.0,19.792,19.792,19.7727,19.7792,18300.0
2005-10-18 15:40:00,30.71,30.73,30.69,30.73,29600.0,19.7792,19.792,19.7663,19.792,29600.0
2005-10-18 15:45:00,30.72,30.72,30.69,30.71,36300.0,19.7856,19.7856,19.7663,19.7792,36300.0
2005-10-18 15:50:00,30.71,30.72,30.69,30.7,24400.0,19.7792,19.7856,19.7663,19.7727,24400.0
2005-10-18 15:55:00,30.7,30.71,30.64,30.69,72500.0,19.7727,19.7792,19.7341,19.7663,72500.0
2005-10-19 09:30:00,30.65,30.65,30.5,30.58,47000.0,19.7405,19.7405,19.6439,19.6954,47000.0
2005-10-19 09:35:00,30.61,30.63,30.4,30.55,16300.0,19.7148,19.7276,19.5795,19.6761,16300.0
2005-10-19 09:40:00,30.52,30.58,30.5,30.53,17200.0,19.6568,19.6954,19.6439,19.6632,17200.0
2005-10-19 09:45:00,30.53,30.56,30.49,30.5,21800.0,19.6632,19.6826,19.6375,19.6439,21800.0
2005-10-19 09:50:00,30.5,30.58,30.47,30.58,40200.0,19.6439,19.6954,19.6246,19.6954,40200.0
2005-10-19 09:55:00,30.57,30.66,30.56,30.57,13100.0,19.689,19.747,19.6826,19.689,13100.0
2005-10-19 10:00:00,30.57,30.63,30.56,30.63,24700.0,19.689,19.7276,19.6826,19.7276,24700.0
2005-10-19 10:05:00,30.63,30.65,30.6,30.62,7100.0,19.7276,19.7405,19.7083,19.7212,7100.0
2005-10-19 10:10:00,30.62,30.64,30.6,30.62,80200.0,19.7212,19.7341,19.7083,19.7212,80200.0
2005-10-19 10:15:00,30.6,30.64,30.6,30.63,13800.0,19.7083,19.7341,19.7083,19.7276,13800.0
2005-10-19 10:20:00,30.63,30.65,30.59,30.59,7800.0,19.7276,19.7405,19.7019,19.7019,7800.0
2005-10-19 10:25:00,30.6,30.6,30.55,30.58,12400.0,19.7083,19.7083,19.6761,19.6954,12400.0
2005-10-19 10:30:00,30.58,30.69,30.58,30.69,23700.0,19.6954,19.7663,19.6954,19.7663,23700.0
2005-10-19 10:35:00,30.68,30.89,30.68,30.89,22700.0,19.7598,19.8951,19.7598,19.8951,22700.0
2005-10-19 10:40:00,30.89,30.92,30.83,30.85,44900.0,19.8951,19.9144,19.8565,19.8693,44900.0
2005-10-19 10:45:00,30.86,30.86,30.7,30.7,28800.0,19.8758,19.8758,19.7727,19.7727,28800.0
2005-10-19 10:50:00,30.7,30.71,30.68,30.7,19200.0,19.7727,19.7792,19.7598,19.7727,19200.0
2005-10-19 10:55:00,30.7,30.7,30.68,30.68,11500.0,19.7727,19.7727,19.7598,19.7598,11500.0
2005-10-19 11:00:00,30.68,30.69,30.64,30.68,57200.0,19.7598,19.7663,19.7341,19.7598,57200.0
2005-10-19 11:05:00,30.68,30.72,30.66,30.7,73600.0,19.7598,19.7856,19.747,19.7727,73600.0
2005-10-19 11:10:00,30.7,30.75,30.7,30.75,75200.0,19.7727,19.8049,19.7727,19.8049,75200.0
2005-10-19 11:15:00,30.76,30.83,30.75,30.81,27200.0,19.8114,19.8565,19.8049,19.8436,27200.0
2005-10-19 11:20:00,30.83,30.83,30.75,30.75,49300.0,19.8565,19.8565,19.8049,19.8049,49300.0
2005-10-19 11:25:00,30.75,30.77,30.75,30.77,36400.0,19.8049,19.8178,19.8049,19.8178,36400.0
2005-10-19 11:30:00,30.78,30.84,30.75,30.84,54800.0,19.8243,19.8629,19.8049,19.8629,54800.0
2005-10-19 11:35:00,30.82,30.85,30.81,30.85,30100.0,19.85,19.8693,19.8436,19.8693,30100.0
2005-10-19 11:40:00,30.85,30.88,30.83,30.87,85100.0,19.8693,19.8887,19.8565,19.8822,85100.0
2005-10-19 11:45:00,30.86,30.86,30.82,30.82,11100.0,19.8758,19.8758,19.85,19.85,11100.0
2005-10-19 11:50:00,30.8,30.84,30.8,30.8,40200.0,19.8371,19.8629,19.8371,19.8371,40200.0
2005-10-19 11:55:00,30.82,30.86,30.81,30.86,16600.0,19.85,19.8758,19.8436,19.8758,16600.0
2005-10-19 12:00:00,30.86,30.92,30.85,30.92,52300.0,19.8758,19.9144,19.8693,19.9144,52300.0
2005-10-19 12:05:00,30.9,30.98,30.9,30.93,71400.0,19.9015,19.9531,19.9015,19.9209,71400.0
2005-10-19 12:10:00,30.93,30.95,30.89,30.93,47800.0,19.9209,19.9337,19.8951,19.9209,47800.0
2005-10-19 12:15:00,30.96,30.96,30.91,30.92,36900.0,19.9402,19.9402,19.908,19.9144,36900.0
2005-10-19 12:20:00,30.92,30.95,30.89,30.92,140800.0,19.9144,19.9337,19.8951,19.9144,140800.0
2005-10-19 12:25:00,30.92,30.92,30.9,30.91,25100.0,19.9144,19.9144,19.9015,19.908,25100.0
2005-10-19 12:30:00,30.9,30.92,30.88,30.91,30700.0,19.9015,19.9144,19.8887,19.908,30700.0
2005-10-19 12:35:00,30.92,30.94,30.9,30.94,23400.0,19.9144,19.9273,19.9015,19.9273,23400.0
2005-10-19 12:40:00,30.94,30.94,30.9,30.91,16700.0,19.9273,19.9273,19.9015,19.908,16700.0
2005-10-19 12:45:00,30.91,30.91,30.83,30.84,22600.0,19.908,19.908,19.8565,19.8629,22600.0
2005-10-19 12:50:00,30.83,30.84,30.78,30.8,44700.0,19.8565,19.8629,19.8243,19.8371,44700.0
2005-10-19 12:55:00,30.8,30.83,30.79,30.8,21300.0,19.8371,19.8565,19.8307,19.8371,21300.0
2005-10-19 13:00:00,30.81,30.81,30.74,30.79,15800.0,19.8436,19.8436,19.7985,19.8307,15800.0
2005-10-19 13:05:00,30.78,30.8,30.75,30.78,64600.0,19.8243,19.8371,19.8049,19.8243,64600.0
2005-10-19 13:10:00,30.78,30.81,30.77,30.81,5600.0,19.8243,19.8436,19.8178,19.8436,5600.0
2005-10-19 13:15:00,30.81,30.85,30.8,30.83,32200.0,19.8436,19.8693,19.8371,19.8565,32200.0
2005-10-19 13:20:00,30.83,30.93,30.83,30.91,94500.0,19.8565,19.9209,19.8565,19.908,94500.0
2005-10-19 13:25:00,30.9,30.91,30.88,30.91,27700.0,19.9015,19.908,19.8887,19.908,27700.0
2005-10-19 13:30:00,30.91,30.96,30.9,30.96,102400.0,19.908,19.9402,19.9015,19.9402,102400.0
2005-10-19 13:35:00,30.96,31.02,30.96,31.02,28900.0,19.9402,19.9788,19.9402,19.9788,28900.0
2005-10-19 13:40:00,31.01,31.04,31.0,31.0,52200.0,19.9724,19.9917,19.9659,19.9659,52200.0
2005-10-19 13:45:00,31.0,31.03,31.0,31.02,14400.0,19.9659,19.9853,19.9659,19.9788,14400.0
2005-10-19 13:50:00,31.03,31.05,31.02,31.04,34100.0,19.9853,19.9981,19.9788,19.9917,34100.0
2005-10-19 13:55:00,31.03,31.07,31.03,31.07,35600.0,19.9853,20.011,19.9853,20.011,35600.0
2005-10-19 14:00:00,31.07,31.13,31.02,31.13,46800.0,20.011,20.0497,19.9788,20.0497,46800.0
2005-10-19 14:05:00,31.14,31.18,31.13,31.17,35200.0,20.0561,20.0819,20.0497,20.0754,35200.0
2005-10-19 14:10:00,31.17,31.2,31.17,31.19,50000.0,20.0754,20.0948,20.0754,20.0883,50000.0
2005-10-19 14:15:00,31.19,31.22,31.17,31.17,21600.0,20.0883,20.1076,20.0754,20.0754,21600.0
2005-10-19 14:20:00,31.18,31.18,31.12,31.12,12600.0,20.0819,20.0819,20.0432,20.0432,12600.0
2005-10-19 14:25:00,31.12,31.2,31.11,31.2,31900.0,20.0432,20.0948,20.0368,20.0948,31900.0
2005-10-19 14:30:00,31.21,31.3,31.21,31.25,57300.0,20.1012,20.1592,20.1012,20.127,57300.0
2005-10-19 14:35:00,31.26,31.39,31.25,31.37,87900.0,20.1334,20.2171,20.127,20.2042,87900.0
2005-10-19 14:40:00,31.37,31.39,31.35,31.36,46300.0,20.2042,20.2171,20.1914,20.1978,46300.0
2005-10-19 14:45:00,31.36,31.38,31.35,31.36,147600.0,20.1978,20.2107,20.1914,20.1978,147600.0
2005-10-19 14:50:00,31.36,31.39,31.33,31.34,50600.0,20.1978,20.2171,20.1785,20.1849,50600.0
2005-10-19 14:55:00,31.34,31.35,31.32,31.33,43000.0,20.1849,20.1914,20.172,20.1785,43000.0
2005-10-19 15:00:00,31.34,31.35,31.31,31.35,35500.0,20.1849,20.1914,20.1656,20.1914,35500.0
2005-10-19 15:05:00,31.34,31.35,31.33,31.33,35700.0,20.1849,20.1914,20.1785,20.1785,35700.0
2005-10-19 15:10:00,31.3,31.33,31.29,31.3,125600.0,20.1592,20.1785,20.1527,20.1592,125600.0
2005-10-19 15:15:00,31.3,31.31,31.25,31.25,27900.0,20.1592,20.1656,20.127,20.127,27900.0
2005-10-19 15:20:00,31.25,31.28,31.24,31.28,48600.0,20.127,20.1463,20.1205,20.1463,48600.0
2005-10-19 15:25:00,31.28,31.28,31.24,31.25,23800.0,20.1463,20.1463,20.1205,20.127,23800.0
2005-10-19 15:30:00,31.26,31.29,31.23,31.24,37500.0,20.1334,20.1527,20.1141,20.1205,37500.0
2005-10-19 15:35:00,31.24,31.24,31.17,31.2,33000.0,20.1205,20.1205,20.0754,20.0948,33000.0
2005-10-19 15:40:00,31.21,31.29,31.19,31.28,48100.0,20.1012,20.1527,20.0883,20.1463,48100.0
2005-10-19 15:45:00,31.28,31.29,31.21,31.21,49300.0,20.1463,20.1527,20.1012,20.1012,49300.0
2005-10-19 15:50:00,31.2,31.21,31.16,31.19,253000.0,20.0948,20.1012,20.069,20.0883,253000.0
2005-10-19 15:55:00,31.19,31.2,31.18,31.18,115700.0,20.0883,20.0948,20.0819,20.0819,115700.0
2005-10-20 09:30:00,31.2,31.34,31.2,31.32,28100.0,20.0948,20.1849,20.0948,20.172,28100.0
2005-10-20 09:35:00,31.35,31.37,31.29,31.3,23600.0,20.1914,20.2042,20.1527,20.1592,23600.0
2005-10-20 09:40:00,31.31,31.39,31.31,31.38,19600.0,20.1656,20.2171,20.1656,20.2107,19600.0
2005-10-20 09:45:00,31.39,31.39,31.35,31.36,46600.0,20.2171,20.2171,20.1914,20.1978,46600.0
2005-10-20 09:50:00,31.37,31.39,31.36,31.36,30300.0,20.2042,20.2171,20.1978,20.1978,30300.0
2005-10-20 09:55:00,31.36,31.39,31.36,31.36,24500.0,20.1978,20.2171,20.1978,20.1978,24500.0
2005-10-20 10:00:00,31.35,31.43,31.35,31.36,220200.0,20.1914,20.2429,20.1914,20.1978,220200.0
2005-10-20 10:05:00,31.35,31.4,31.35,31.39,36400.0,20.1914,20.2236,20.1914,20.2171,36400.0
2005-10-20 10:10:00,31.39,31.4,31.34,31.38,82200.0,20.2171,20.2236,20.1849,20.2107,82200.0
2005-10-20 10:15:00,31.38,31.4,31.34,31.39,86900.0,20.2107,20.2236,20.1849,20.2171,86900.0
2005-10-20 10:20:00,31.4,31.41,31.34,31.41,35000.0,20.2236,20.23,20.1849,20.23,35000.0
2005-10-20 10:25:00,31.46,31.47,31.4,31.47,24100.0,20.2622,20.2687,20.2236,20.2687,24100.0
2005-10-20 10:30:00,31.49,31.59,31.45,31.56,24800.0,20.2815,20.3459,20.2558,20.3266,24800.0
2005-10-20 10:35:00,31.57,31.57,31.52,31.53,12300.0,20.3331,20.3331,20.3009,20.3073,12300.0
2005-10-20 10:40:00,31.53,31.56,31.51,31.54,22100.0,20.3073,20.3266,20.2944,20.3137,22100.0
2005-10-20 10:45:00,31.57,31.58,31.53,31.58,28200.0,20.3331,20.3395,20.3073,20.3395,28200.0
2005-10-20 10:50:00,31.58,31.6,31.55,31.57,23800.0,20.3395,20.3524,20.3202,20.3331,23800.0
2005-10-20 10:55:00,31.58,31.59,31.52,31.53,19000.0,20.3395,20.3459,20.3009,20.3073,19000.0
2005-10-20 11:00:00,31.53,31.58,31.5,31.5,15900.0,20.3073,20.3395,20.288,20.288,15900.0
2005-10-20 11:05:00,31.5,31.54,31.5,31.53,18500.0,20.288,20.3137,20.288,20.3073,18500.0
2005-10-20 11:10:00,31.54,31.59,31.54,31.57,9800.0,20.3137,20.3459,20.3137,20.3331,9800.0
2005-10-20 11:15:00,31.56,31.57,31.5,31.5,37400.0,20.3266,20.3331,20.288,20.288,37400.0
2005-10-20 11:20:00,31.5,31.51,31.42,31.47,16700.0,20.288,20.2944,20.2365,20.2687,16700.0
2005-10-20 11:25:00,31.48,31.52,31.44,31.51,8700.0,20.2751,20.3009,20.2493,20.2944,8700.0
2005-10-20 11:30:00,31.51,31.55,31.51,31.53,6600.0,20.2944,20.3202,20.2944,20.3073,6600.0
2005-10-20 11:35:00,31.53,31.55,31.47,31.53,11000.0,20.3073,20.3202,20.2687,20.3073,11000.0
2005-10-20 11:40:00,31.53,31.54,31.46,31.46,7000.0,20.3073,20.3137,20.2622,20.2622,7000.0
2005-10-20 11:45:00,31.43,31.44,31.4,31.41,5800.0,20.2429,20.2493,20.2236,20.23,5800.0
2005-10-20 11:50:00,31.4,31.43,31.36,31.36,6100.0,20.2236,20.2429,20.1978,20.1978,6100.0
2005-10-20 11:55:00,31.36,31.38,31.32,31.37,8800.0,20.1978,20.2107,20.172,20.2042,8800.0
2005-10-20 12:00:00,31.37,31.41,31.27,31.27,16400.0,20.2042,20.23,20.1398,20.1398,16400.0
2005-10-20 12:05:00,31.3,31.33,31.25,31.25,6000.0,20.1592,20.1785,20.127,20.127,6000.0
2005-10-20 12:10:00,31.23,31.3,31.2,31.25,14800.0,20.1141,20.1592,20.0948,20.127,14800.0
2005-10-20 12:15:00,31.25,31.29,31.24,31.24,11100.0,20.127,20.1527,20.1205,20.1205,11100.0
2005-10-20 12:20:00,31.29,31.29,31.21,31.24,9200.0,20.1527,20.1527,20.1012,20.1205,9200.0
2005-10-20 12:25:00,31.25,31.32,31.25,31.26,6000.0,20.127,20.172,20.127,20.1334,6000.0
2005-10-20 12:30:00,31.27,31.33,31.24,31.33,12500.0,20.1398,20.1785,20.1205,20.1785,12500.0
2005-10-20 12:35:00,31.33,31.34,31.28,31.29,4000.0,20.1785,20.1849,20.1463,20.1527,4000.0
2005-10-20 12:40:00,31.29,31.31,31.28,31.3,3800.0,20.1527,20.1656,20.1463,20.1592,3800.0
2005-10-20 12:45:00,31.32,31.34,31.31,31.32,3700.0,20.172,20.1849,20.1656,20.172,3700.0
2005-10-20 12:50:00,31.32,31.34,31.27,31.27,2900.0,20.172,20.1849,20.1398,20.1398,2900.0
2005-10-20 12:55:00,31.29,31.31,31.27,31.31,3000.0,20.1527,20.1656,20.1398,20.1656,3000.0
2005-10-20 13:00:00,31.32,31.33,31.29,31.33,3500.0,20.172,20.1785,20.1527,20.1785,3500.0
2005-10-20 13:05:00,31.34,31.36,31.32,31.32,11100.0,20.1849,20.1978,20.172,20.172,11100.0
2005-10-20 13:10:00,31.31,31.36,31.31,31.31,12700.0,20.1656,20.1978,20.1656,20.1656,12700.0
2005-10-20 13:15:00,31.31,31.31,31.27,31.27,5300.0,20.1656,20.1656,20.1398,20.1398,5300.0
2005-10-20 13:20:00,31.29,31.31,31.28,31.31,5000.0,20.1527,20.1656,20.1463,20.1656,5000.0
2005-10-20 13:25:00,31.3,31.37,31.26,31.26,8000.0,20.1592,20.2042,20.1334,20.1334,8000.0
2005-10-20 13:30:00,31.27,31.32,31.26,31.26,10700.0,20.1398,20.172,20.1334,20.1334,10700.0
2005-10-20 13:35:00,31.26,31.3,31.21,31.24,8900.0,20.1334,20.1592,20.1012,20.1205,8900.0
2005-10-20 13:40:00,31.24,31.26,31.2,31.23,6800.0,20.1205,20.1334,20.0948,20.1141,6800.0
2005-10-20 13:45:00,31.23,31.23,31.16,31.17,5400.0,20.1141,20.1141,20.069,20.0754,5400.0
2005-10-20 13:50:00,31.16,31.17,31.11,31.16,14300.0,20.069,20.0754,20.0368,20.069,14300.0
2005-10-20 13:55:00,31.17,31.18,31.11,31.13,7700.0,20.0754,20.0819,20.0368,20.0497,7700.0
2005-10-20 14:00:00,31.11,31.11,31.05,31.09,11000.0,20.0368,20.0368,19.9981,20.0239,11000.0
2005-10-20 14:05:00,31.09,31.09,31.05,31.06,28100.0,20.0239,20.0239,19.9981,20.0046,28100.0
2005-10-20 14:10:00,31.05,31.06,30.97,30.98,12700.0,19.9981,20.0046,19.9466,19.9531,12700.0
2005-10-20 14:15:00,31.0,31.04,30.98,31.04,14100.0,19.9659,19.9917,19.9531,19.9917,14100.0
2005-10-20 14:20:00,31.04,31.05,30.88,30.88,32600.0,19.9917,19.9981,19.8887,19.8887,32600.0
2005-10-20 14:25:00,30.85,30.87,30.83,30.86,40900.0,19.8693,19.8822,19.8565,19.8758,40900.0
2005-10-20 14:30:00,30.86,30.9,30.85,30.89,34200.0,19.8758,19.9015,19.8693,19.8951,34200.0
2005-10-20 14:35:00,30.9,30.9,30.84,30.85,37000.0,19.9015,19.9015,19.8629,19.8693,37000.0
2005-10-20 14:40:00,30.85,30.92,30.85,30.92,37000.0,19.8693,19.9144,19.8693,19.9144,37000.0
2005-10-20 14:45:00,30.92,30.95,30.91,30.93,51000.0,19.9144,19.9337,19.908,19.9209,51000.0
2005-10-20 14:50:00,30.93,30.95,30.91,30.92,35300.0,19.9209,19.9337,19.908,19.9144,35300.0
2005-10-20 14:55:00,30.91,30.92,30.9,30.9,28700.0,19.908,19.9144,19.9015,19.9015,28700.0
2005-10-20 15:00:00,30.9,30.95,30.9,30.94,14400.0,19.9015,19.9337,19.9015,19.9273,14400.0
2005-10-20 15:05:00,30.95,30.95,30.92,30.92,8100.0,19.9337,19.9337,19.9144,19.9144,8100.0
2005-10-20 15:10:00,30.92,30.93,30.87,30.87,57800.0,19.9144,19.9209,19.8822,19.8822,57800.0
2005-10-20 15:15:00,30.87,30.9,30.85,30.87,27900.0,19.8822,19.9015,19.8693,19.8822,27900.0
2005-10-20 15:20:00,30.85,30.87,30.78,30.79,146200.0,19.8693,19.8822,19.8243,19.8307,146200.0
2005-10-20 15:25:00,30.79,30.85,30.69,30.74,94800.0,19.8307,19.8693,19.7663,19.7985,94800.0
2005-10-20 15:30:00,30.75,30.85,30.75,30.83,100900.0,19.8049,19.8693,19.8049,19.8565,100900.0
2005-10-20 15:35:00,30.85,30.86,30.82,30.82,91300.0,19.8693,19.8758,19.85,19.85,91300.0
2005-10-20 15:40:00,30.82,30.85,30.79,30.8,85000.0,19.85,19.8693,19.8307,19.8371,85000.0
2005-10-20 15:45:00,30.8,30.92,30.78,30.86,76300.0,19.8371,19.9144,19.8243,19.8758,76300.0
2005-10-20 15:50:00,30.87,30.95,30.83,30.9,40600.0,19.8822,19.9337,19.8565,19.9015,40600.0
2005-10-20 15:55:00,30.9,30.91,30.85,30.85,117000.0,19.9015,19.908,19.8693,19.8693,117000.0
2005-10-21 09:30:00,30.9,31.1,30.9,31.08,187400.0,19.9015,20.0304,19.9015,20.0175,187400.0
2005-10-21 09:35:00,31.1,31.23,31.0,31.01,10800.0,20.0304,20.1141,19.9659,19.9724,10800.0
2005-10-21 09:40:00,30.96,31.02,30.91,30.99,19700.0,19.9402,19.9788,19.908,19.9595,19700.0
2005-10-21 09:45:00,30.98,30.99,30.72,30.75,47600.0,19.9531,19.9595,19.7856,19.8049,47600.0
2005-10-21 09:50:00,30.77,30.9,30.77,30.86,13400.0,19.8178,19.9015,19.8178,19.8758,13400.0
2005-10-21 09:55:00,30.86,30.92,30.81,30.9,17900.0,19.8758,19.9144,19.8436,19.9015,17900.0
2005-10-21 10:00:00,30.9,31.01,30.9,30.97,56700.0,19.9015,19.9724,19.9015,19.9466,56700.0
2005-10-21 10:05:00,30.95,31.0,30.95,30.97,9800.0,19.9337,19.9659,19.9337,19.9466,9800.0
2005-10-21 10:10:00,30.97,31.22,30.97,31.21,16600.0,19.9466,20.1076,19.9466,20.1012,16600.0
2005-10-21 10:15:00,31.22,31.23,31.16,31.18,39800.0,20.1076,20.1141,20.069,20.0819,39800.0
2005-10-21 10:20:00,31.18,31.22,31.14,31.14,11800.0,20.0819,20.1076,20.0561,20.0561,11800.0
2005-10-21 10:25:00,31.14,31.17,31.11,31.13,17900.0,20.0561,20.0754,20.0368,20.0497,17900.0
2005-10-21 10:30:00,31.14,31.15,31.1,31.15,33000.0,20.0561,20.0626,20.0304,20.0626,33000.0
2005-10-21 10:35:00,31.1,31.1,31.07,31.08,33300.0,20.0304,20.0304,20.011,20.0175,33300.0
2005-10-21 10:40:00,31.08,31.08,31.05,31.05,11700.0,20.0175,20.0175,19.9981,19.9981,11700.0
2005-10-21 10:45:00,31.02,31.05,31.01,31.05,14400.0,19.9788,19.9981,19.9724,19.9981,14400.0
2005-10-21 10:50:00,31.06,31.13,31.06,31.09,5700.0,20.0046,20.0497,20.0046,20.0239,5700.0
2005-10-21 10:55:00,31.1,31.13,31.08,31.09,15600.0,20.0304,20.0497,20.0175,20.0239,15600.0
2005-10-21 11:00:00,31.1,31.12,31.07,31.07,7400.0,20.0304,20.0432,20.011,20.011,7400.0
2005-10-21 11:05:00,31.07,31.15,31.07,31.14,10900.0,20.011,20.0626,20.011,20.0561,10900.0
2005-10-21 11:10:00,31.15,31.18,31.13,31.13,5800.0,20.0626,20.0819,20.0497,20.0497,5800.0
2005-10-21 11:15:00,31.13,31.16,31.09,31.14,9100.0,20.0497,20.069,20.0239,20.0561,9100.0
2005-10-21 11:20:00,31.16,31.16,31.11,31.15,10000.0,20.069,20.069,20.0368,20.0626,10000.0
2005-10-21 11:25:00,31.15,31.15,31.12,31.12,8800.0,20.0626,20.0626,20.0432,20.0432,8800.0
2005-10-21 11:30:00,31.14,31.14,31.08,31.08,6400.0,20.0561,20.0561,20.0175,20.0175,6400.0
2005-10-21 11:35:00,31.08,31.13,31.08,31.08,9200.0,20.0175,20.0497,20.0175,20.0175,9200.0
2005-10-21 11:40:00,31.08,31.09,31.02,31.04,21100.0,20.0175,20.0239,19.9788,19.9917,21100.0
2005-10-21 11:45:00,31.04,31.05,31.02,31.02,9700.0,19.9917,19.9981,19.9788,19.9788,9700.0
2005-10-21 11:50:00,31.03,31.05,30.97,30.97,22800.0,19.9853,19.9981,19.9466,19.9466,22800.0
2005-10-21 11:55:00,30.96,31.02,30.94,30.99,17900.0,19.9402,19.9788,19.9273,19.9595,17900.0
2005-10-21 12:00:00,30.99,31.01,30.95,30.96,28300.0,19.9595,19.9724,19.9337,19.9402,28300.0
2005-10-21 12:05:00,30.96,31.03,30.96,31.01,12500.0,19.9402,19.9853,19.9402,19.9724,12500.0
2005-10-21 12:10:00,31.01,31.06,31.0,31.06,8700.0,19.9724,20.0046,19.9659,20.0046,8700.0
2005-10-21 12:15:00,31.04,31.04,30.98,31.03,7400.0,19.9917,19.9917,19.9531,19.9853,7400.0
2005-10-21 12:20:00,31.03,31.09,31.02,31.07,6700.0,19.9853,20.0239,19.9788,20.011,6700.0
2005-10-21 12:25:00,31.07,31.13,31.02,31.11,12600.0,20.011,20.0497,19.9788,20.0368,12600.0
2005-10-21 12:30:00,31.11,31.14,31.1,31.11,3000.0,20.0368,20.0561,20.0304,20.0368,3000.0
2005-10-21 12:35:00,31.1,31.11,31.05,31.07,8200.0,20.0304,20.0368,19.9981,20.011,8200.0
2005-10-21 12:40:00,31.07,31.16,31.05,31.13,11100.0,20.011,20.069,19.9981,20.0497,11100.0
2005-10-21 12:45:00,31.12,31.13,31.07,31.11,6600.0,20.0432,20.0497,20.011,20.0368,6600.0
2005-10-21 12:50:00,31.12,31.24,31.12,31.22,31300.0,20.0432,20.1205,20.0432,20.1076,31300.0
2005-10-21 12:55:00,31.23,31.25,31.21,31.25,9100.0,20.1141,20.127,20.1012,20.127,9100.0
2005-10-21 13:00:00,31.25,31.29,31.23,31.24,16400.0,20.127,20.1527,20.1141,20.1205,16400.0
2005-10-21 13:05:00,31.24,31.24,31.2,31.2,16300.0,20.1205,20.1205,20.0948,20.0948,16300.0
2005-10-21 13:10:00,31.2,31.24,31.2,31.23,30900.0,20.0948,20.1205,20.0948,20.1141,30900.0
2005-10-21 13:15:00,31.23,31.25,31.2,31.2,42500.0,20.1141,20.127,20.0948,20.0948,42500.0
2005-10-21 13:20:00,31.19,31.23,31.19,31.23,6700.0,20.0883,20.1141,20.0883,20.1141,6700.0
2005-10-21 13:25:00,31.24,31.28,31.23,31.26,9500.0,20.1205,20.1463,20.1141,20.1334,9500.0
2005-10-21 13:30:00,31.26,31.38,31.26,31.34,48900.0,20.1334,20.2107,20.1334,20.1849,48900.0
2005-10-21 13:35:00,31.32,31.34,31.3,31.33,9500.0,20.172,20.1849,20.1592,20.1785,9500.0
2005-10-21 13:40:00,31.34,31.35,31.28,31.28,10900.0,20.1849,20.1914,20.1463,20.1463,10900.0
2005-10-21 13:45:00,31.29,31.33,31.27,31.33,8300.0,20.1527,20.1785,20.1398,20.1785,8300.0
2005-10-21 13:50:00,31.33,31.33,31.27,31.29,19200.0,20.1785,20.1785,20.1398,20.1527,19200.0
2005-10-21 13:55:00,31.29,31.31,31.27,31.3,41200.0,20.1527,20.1656,20.1398,20.1592,41200.0
2005-10-21 14:00:00,31.3,31.35,31.3,31.35,73300.0,20.1592,20.1914,20.1592,20.1914,73300.0
2005-10-21 14:05:00,31.35,31.36,31.34,31.35,44100.0,20.1914,20.1978,20.1849,20.1914,44100.0
2005-10-21 14:10:00,31.34,31.38,31.34,31.37,29400.0,20.1849,20.2107,20.1849,20.2042,29400.0
2005-10-21 14:15:00,31.36,31.36,31.32,31.33,36000.0,20.1978,20.1978,20.172,20.1785,36000.0
2005-10-21 14:20:00,31.33,31.37,31.33,31.37,10000.0,20.1785,20.2042,20.1785,20.2042,10000.0
2005-10-21 14:25:00,31.37,31.38,31.31,31.31,22800.0,20.2042,20.2107,20.1656,20.1656,22800.0
2005-10-21 14:30:00,31.31,31.37,31.22,31.22,157700.0,20.1656,20.2042,20.1076,20.1076,157700.0
2005-10-21 14:35:00,31.23,31.25,31.18,31.18,8700.0,20.1141,20.127,20.0819,20.0819,8700.0
2005-10-21 14:40:00,31.2,31.21,31.14,31.15,22500.0,20.0948,20.1012,20.0561,20.0626,22500.0
2005-10-21 14:45:00,31.15,31.19,31.15,31.17,11600.0,20.0626,20.0883,20.0626,20.0754,11600.0
2005-10-21 14:50:00,31.17,31.18,31.15,31.17,15400.0,20.0754,20.0819,20.0626,20.0754,15400.0
2005-10-21 14:55:00,31.18,31.19,31.15,31.15,14800.0,20.0819,20.0883,20.0626,20.0626,14800.0
2005-10-21 15:00:00,31.14,31.15,31.11,31.13,20900.0,20.0561,20.0626,20.0368,20.0497,20900.0
2005-10-21 15:05:00,31.13,31.13,31.1,31.1,12800.0,20.0497,20.0497,20.0304,20.0304,12800.0
2005-10-21 15:10:00,31.1,31.15,31.1,31.11,15000.0,20.0304,20.0626,20.0304,20.0368,15000.0
2005-10-21 15:15:00,31.11,31.12,31.1,31.11,16200.0,20.0368,20.0432,20.0304,20.0368,16200.0
2005-10-21 15:20:00,31.11,31.12,31.08,31.11,17100.0,20.0368,20.0432,20.0175,20.0368,17100.0
2005-10-21 15:25:00,31.1,31.19,31.1,31.16,26700.0,20.0304,20.0883,20.0304,20.069,26700.0
2005-10-21 15:30:00,31.16,31.21,31.16,31.18,14700.0,20.069,20.1012,20.069,20.0819,14700.0
2005-10-21 15:35:00,31.18,31.2,31.18,31.2,13400.0,20.0819,20.0948,20.0819,20.0948,13400.0
2005-10-21 15:40:00,31.21,31.21,31.14,31.15,33800.0,20.1012,20.1012,20.0561,20.0626,33800.0
2005-10-21 15:45:00,31.15,31.15,31.12,31.12,35900.0,20.0626,20.0626,20.0432,20.0432,35900.0
2005-10-21 15:50:00,31.13,31.15,31.12,31.14,106700.0,20.0497,20.0626,20.0432,20.0561,106700.0
2005-10-21 15:55:00,31.14,31.15,31.1,31.1,81300.0,20.0561,20.0626,20.0304,20.0304,81300.0
2005-10-24 09:30:00,31.09,31.46,31.09,31.33,34800.0,20.0239,20.2622,20.0239,20.1785,34800.0
2005-10-24 09:35:00,31.3,31.31,31.06,31.07,28100.0,20.1592,20.1656,20.0046,20.011,28100.0
2005-10-24 09:40:00,31.07,31.3,30.96,31.0,36100.0,20.011,20.1592,19.9402,19.9659,36100.0
2005-10-24 09:45:00,31.0,31.13,30.98,31.1,35800.0,19.9659,20.0497,19.9531,20.0304,35800.0
2005-10-24 09:50:00,31.14,31.2,31.1,31.18,20500.0,20.0561,20.0948,20.0304,20.0819,20500.0
2005-10-24 09:55:00,31.19,31.2,31.13,31.18,33900.0,20.0883,20.0948,20.0497,20.0819,33900.0
2005-10-24 10:00:00,31.16,31.2,31.13,31.13,30100.0,20.069,20.0948,20.0497,20.0497,30100.0
2005-10-24 10:05:00,31.15,31.2,31.1,31.2,13000.0,20.0626,20.0948,20.0304,20.0948,13000.0
2005-10-24 10:10:00,31.19,31.19,31.12,31.15,16200.0,20.0883,20.0883,20.0432,20.0626,16200.0
2005-10-24 10:15:00,31.15,31.15,31.03,31.03,22800.0,20.0626,20.0626,19.9853,19.9853,22800.0
2005-10-24 10:20:00,31.03,31.1,31.03,31.09,6200.0,19.9853,20.0304,19.9853,20.0239,6200.0
2005-10-24 10:25:00,31.09,31.1,31.08,31.1,9100.0,20.0239,20.0304,20.0175,20.0304,9100.0
2005-10-24 10:30:00,31.09,31.14,31.09,31.12,26800.0,20.0239,20.0561,20.0239,20.0432,26800.0
2005-10-24 10:35:00,31.12,31.12,31.06,31.09,19700.0,20.0432,20.0432,20.0046,20.0239,19700.0
2005-10-24 10:40:00,31.09,31.1,31.05,31.1,28000.0,20.0239,20.0304,19.9981,20.0304,28000.0
2005-10-24 10:45:00,31.1,31.1,31.04,31.04,16800.0,20.0304,20.0304,19.9917,19.9917,16800.0
2005-10-24 10:50:00,31.04,31.05,30.98,31.0,18200.0,19.9917,19.9981,19.9531,19.9659,18200.0
2005-10-24 10:55:00,31.0,31.04,31.0,31.0,12900.0,19.9659,19.9917,19.9659,19.9659,12900.0
2005-10-24 11:00:00,31.0,31.07,31.0,31.05,16800.0,19.9659,20.011,19.9659,19.9981,16800.0
2005-10-24 11:05:00,31.06,31.08,31.06,31.07,9200.0,20.0046,20.0175,20.0046,20.011,9200.0
2005-10-24 11:10:00,31.07,31.1,31.06,31.07,11600.0,20.011,20.0304,20.0046,20.011,11600.0
2005-10-24 11:15:00,31.07,31.14,31.07,31.08,24700.0,20.011,20.0561,20.011,20.0175,24700.0
2005-10-24 11:20:00,31.1,31.1,31.05,31.09,12100.0,20.0304,20.0304,19.9981,20.0239,12100.0
2005-10-24 11:25:00,31.1,31.12,31.08,31.1,16700.0,20.0304,20.0432,20.0175,20.0304,16700.0
2005-10-24 11:30:00,31.1,31.17,31.08,31.08,100100.0,20.0304,20.0754,20.0175,20.0175,100100.0
2005-10-24 11:35:00,31.07,31.13,31.06,31.11,22800.0,20.011,20.0497,20.0046,20.0368,22800.0
2005-10-24 11:40:00,31.12,31.12,31.05,31.1,14500.0,20.0432,20.0432,19.9981,20.0304,14500.0
2005-10-24 11:45:00,31.1,31.13,31.07,31.13,15100.0,20.0304,20.0497,20.011,20.0497,15100.0
2005-10-24 11:50:00,31.14,31.15,31.12,31.13,21300.0,20.0561,20.0626,20.0432,20.0497,21300.0
2005-10-24 11:55:00,31.13,31.15,31.09,31.09,18500.0,20.0497,20.0626,20.0239,20.0239,18500.0
2005-10-24 12:00:00,31.07,31.14,31.07,31.14,3900.0,20.011,20.0561,20.011,20.0561,3900.0
2005-10-24 12:05:00,31.13,31.19,31.13,31.19,24000.0,20.0497,20.0883,20.0497,20.0883,24000.0
2005-10-24 12:10:00,31.19,31.2,31.17,31.18,10000.0,20.0883,20.0948,20.0754,20.0819,10000.0
2005-10-24 12:15:00,31.18,31.2,31.18,31.19,12500.0,20.0819,20.0948,20.0819,20.0883,12500.0
2005-10-24 12:20:00,31.19,31.2,31.13,31.16,22600.0,20.0883,20.0948,20.0497,20.069,22600.0
2005-10-24 12:25:00,31.17,31.18,31.15,31.17,13600.0,20.0754,20.0819,20.0626,20.0754,13600.0
2005-10-24 12:30:00,31.18,31.18,31.15,31.16,29500.0,20.0819,20.0819,20.0626,20.069,29500.0
2005-10-24 12:35:00,31.17,31.18,31.15,31.15,14400.0,20.0754,20.0819,20.0626,20.0626,14400.0
2005-10-24 12:40:00,31.16,31.17,31.14,31.16,15000.0,20.069,20.0754,20.0561,20.069,15000.0
2005-10-24 12:45:00,31.16,31.17,31.13,31.15,5000.0,20.069,20.0754,20.0497,20.0626,5000.0
2005-10-24 12:50:00,31.15,31.15,31.11,31.13,16900.0,20.0626,20.0626,20.0368,20.0497,16900.0
2005-10-24 12:55:00,31.14,31.15,31.12,31.13,6100.0,20.0561,20.0626,20.0432,20.0497,6100.0
2005-10-24 13:00:00,31.14,31.14,31.12,31.12,9100.0,20.0561,20.0561,20.0432,20.0432,9100.0
2005-10-24 13:05:00,31.13,31.16,31.1,31.13,15400.0,20.0497,20.069,20.0304,20.0497,15400.0
2005-10-24 13:10:00,31.13,31.18,31.13,31.13,15300.0,20.0497,20.0819,20.0497,20.0497,15300.0
2005-10-24 13:15:00,31.15,31.15,31.07,31.11,26900.0,20.0626,20.0626,20.011,20.0368,26900.0
2005-10-24 13:20:00,31.1,31.13,31.09,31.09,7400.0,20.0304,20.0497,20.0239,20.0239,7400.0
2005-10-24 13:25:00,31.1,31.13,31.1,31.13,4400.0,20.0304,20.0497,20.0304,20.0497,4400.0
2005-10-24 13:30:00,31.13,31.14,31.12,31.13,20700.0,20.0497,20.0561,20.0432,20.0497,20700.0
2005-10-24 13:35:00,31.14,31.14,31.1,31.11,28200.0,20.0561,20.0561,20.0304,20.0368,28200.0
2005-10-24 13:40:00,31.1,31.13,31.1,31.11,8800.0,20.0304,20.0497,20.0304,20.0368,8800.0
2005-10-24 13:45:00,31.11,31.11,31.07,31.08,9800.0,20.0368,20.0368,20.011,20.0175,9800.0
2005-10-24 13:50:00,31.08,31.14,31.08,31.13,12000.0,20.0175,20.0561,20.0175,20.0497,12000.0
2005-10-24 13:55:00,31.14,31.15,31.13,31.14,12500.0,20.0561,20.0626,20.0497,20.0561,12500.0
2005-10-24 14:00:00,31.14,31.14,31.13,31.14,9400.0,20.0561,20.0561,20.0497,20.0561,9400.0
2005-10-24 14:05:00,31.13,31.13,31.11,31.12,10700.0,20.0497,20.0497,20.0368,20.0432,10700.0
2005-10-24 14:10:00,31.13,31.14,31.12,31.12,16100.0,20.0497,20.0561,20.0432,20.0432,16100.0
2005-10-24 14:15:00,31.13,31.15,31.1,31.1,18500.0,20.0497,20.0626,20.0304,20.0304,18500.0
2005-10-24 14:20:00,31.09,31.13,31.08,31.11,10400.0,20.0239,20.0497,20.0175,20.0368,10400.0
2005-10-24 14:25:00,31.11,31.12,31.11,31.12,9000.0,20.0368,20.0432,20.0368,20.0432,9000.0
2005-10-24 14:30:00,31.11,31.14,31.11,31.14,17100.0,20.0368,20.0561,20.0368,20.0561,17100.0
2005-10-24 14:35:00,31.14,31.14,31.11,31.12,32600.0,20.0561,20.0561,20.0368,20.0432,32600.0
2005-10-24 14:40:00,31.13,31.14,31.12,31.13,8100.0,20.0497,20.0561,20.0432,20.0497,8100.0
2005-10-24 14:45:00,31.14,31.14,31.12,31.12,9800.0,20.0561,20.0561,20.0432,20.0432,9800.0
2005-10-24 14:50:00,31.13,31.13,31.1,31.1,12400.0,20.0497,20.0497,20.0304,20.0304,12400.0
2005-10-24 14:55:00,31.1,31.12,31.09,31.1,8000.0,20.0304,20.0432,20.0239,20.0304,8000.0
2005-10-24 15:00:00,31.11,31.17,31.11,31.17,24700.0,20.0368,20.0754,20.0368,20.0754,24700.0
2005-10-24 15:05:00,31.16,31.16,31.12,31.14,20900.0,20.069,20.069,20.0432,20.0561,20900.0
2005-10-24 15:10:00,31.15,31.15,31.13,31.14,13500.0,20.0626,20.0626,20.0497,20.0561,13500.0
2005-10-24 15:15:00,31.14,31.16,31.13,31.16,5400.0,20.0561,20.069,20.0497,20.069,5400.0
2005-10-24 15:20:00,31.16,31.17,31.14,31.15,19300.0,20.069,20.0754,20.0561,20.0626,19300.0
2005-10-24 15:25:00,31.14,31.16,31.14,31.14,11400.0,20.0561,20.069,20.0561,20.0561,11400.0
2005-10-24 15:30:00,31.14,31.17,31.13,31.16,25100.0,20.0561,20.0754,20.0497,20.069,25100.0
2005-10-24 15:35:00,31.17,31.22,31.16,31.2,28200.0,20.0754,20.1076,20.069,20.0948,28200.0
2005-10-24 15:40:00,31.2,31.21,31.18,31.18,18200.0,20.0948,20.1012,20.0819,20.0819,18200.0
2005-10-24 15:45:00,31.18,31.19,31.16,31.18,50000.0,20.0819,20.0883,20.069,20.0819,50000.0
2005-10-24 15:50:00,31.18,31.2,31.18,31.2,65700.0,20.0819,20.0948,20.0819,20.0948,65700.0
2005-10-24 15:55:00,31.2,31.2,31.16,31.17,98800.0,20.0948,20.0948,20.069,20.0754,98800.0
2005-10-25 09:30:00,31.1,31.17,31.1,31.17,32400.0,20.0304,20.0754,20.0304,20.0754,32400.0
2005-10-25 09:35:00,31.2,31.24,31.16,31.2,11600.0,20.0948,20.1205,20.069,20.0948,11600.0
2005-10-25 09:40:00,31.19,31.2,31.14,31.14,14700.0,20.0883,20.0948,20.0561,20.0561,14700.0
2005-10-25 09:45:00,31.13,31.2,31.13,31.2,66000.0,20.0497,20.0948,20.0497,20.0948,66000.0
2005-10-25 09:50:00,31.2,31.23,31.18,31.2,51100.0,20.0948,20.1141,20.0819,20.0948,51100.0
2005-10-25 09:55:00,31.2,31.24,31.19,31.23,21800.0,20.0948,20.1205,20.0883,20.1141,21800.0
2005-10-25 10:00:00,31.23,31.24,31.15,31.2,38300.0,20.1141,20.1205,20.0626,20.0948,38300.0
2005-10-25 10:05:00,31.2,31.23,31.17,31.19,15800.0,20.0948,20.1141,20.0754,20.0883,15800.0
2005-10-25 10:10:00,31.22,31.31,31.22,31.29,33900.0,20.1076,20.1656,20.1076,20.1527,33900.0
2005-10-25 10:15:00,31.29,31.34,31.28,31.33,79900.0,20.1527,20.1849,20.1463,20.1785,79900.0
2005-10-25 10:20:00,31.33,31.35,31.28,31.35,20100.0,20.1785,20.1914,20.1463,20.1914,20100.0
2005-10-25 10:25:00,31.35,31.39,31.29,31.32,38700.0,20.1914,20.2171,20.1527,20.172,38700.0
2005-10-25 10:30:00,31.32,31.33,31.28,31.29,33500.0,20.172,20.1785,20.1463,20.1527,33500.0
2005-10-25 10:35:00,31.29,31.3,31.28,31.29,15200.0,20.1527,20.1592,20.1463,20.1527,15200.0
2005-10-25 10:40:00,31.29,31.3,31.25,31.28,20000.0,20.1527,20.1592,20.127,20.1463,20000.0
2005-10-25 10:45:00,31.29,31.29,31.24,31.28,10300.0,20.1527,20.1527,20.1205,20.1463,10300.0
2005-10-25 10:50:00,31.28,31.3,31.27,31.28,7200.0,20.1463,20.1592,20.1398,20.1463,7200.0
2005-10-25 10:55:00,31.29,31.3,31.27,31.28,12300.0,20.1527,20.1592,20.1398,20.1463,12300.0
2005-10-25 11:00:00,31.28,31.3,31.28,31.29,66500.0,20.1463,20.1592,20.1463,20.1527,66500.0
2005-10-25 11:05:00,31.29,31.3,31.23,31.24,25700.0,20.1527,20.1592,20.1141,20.1205,25700.0
2005-10-25 11:10:00,31.23,31.27,31.23,31.26,10300.0,20.1141,20.1398,20.1141,20.1334,10300.0
2005-10-25 11:15:00,31.26,31.29,31.25,31.25,14200.0,20.1334,20.1527,20.127,20.127,14200.0
2005-10-25 11:20:00,31.25,31.27,31.24,31.25,10300.0,20.127,20.1398,20.1205,20.127,10300.0
2005-10-25 11:25:00,31.25,31.26,31.18,31.18,16800.0,20.127,20.1334,20.0819,20.0819,16800.0
2005-10-25 11:30:00,31.2,31.21,31.17,31.2,29600.0,20.0948,20.1012,20.0754,20.0948,29600.0
2005-10-25 11:35:00,31.2,31.21,31.17,31.17,27500.0,20.0948,20.1012,20.0754,20.0754,27500.0
2005-10-25 11:40:00,31.17,31.2,31.16,31.16,16700.0,20.0754,20.0948,20.069,20.069,16700.0
2005-10-25 11:45:00,31.17,31.21,31.17,31.21,28500.0,20.0754,20.1012,20.0754,20.1012,28500.0
2005-10-25 11:50:00,31.2,31.21,31.13,31.16,22200.0,20.0948,20.1012,20.0497,20.069,22200.0
2005-10-25 11:55:00,31.15,31.15,31.13,31.15,18300.0,20.0626,20.0626,20.0497,20.0626,18300.0
2005-10-25 12:00:00,31.14,31.17,31.14,31.16,6100.0,20.0561,20.0754,20.0561,20.069,6100.0
2005-10-25 12:05:00,31.17,31.17,31.15,31.17,11100.0,20.0754,20.0754,20.0626,20.0754,11100.0
2005-10-25 12:10:00,31.18,31.18,31.15,31.18,14000.0,20.0819,20.0819,20.0626,20.0819,14000.0
2005-10-25 12:15:00,31.18,31.19,31.15,31.19,15000.0,20.0819,20.0883,20.0626,20.0883,15000.0
2005-10-25 12:20:00,31.2,31.2,31.17,31.17,11200.0,20.0948,20.0948,20.0754,20.0754,11200.0
2005-10-25 12:25:00,31.17,31.17,31.12,31.15,23300.0,20.0754,20.0754,20.0432,20.0626,23300.0
2005-10-25 12:30:00,31.14,31.15,31.14,31.14,16400.0,20.0561,20.0626,20.0561,20.0561,16400.0
2005-10-25 12:35:00,31.15,31.15,31.11,31.11,12100.0,20.0626,20.0626,20.0368,20.0368,12100.0
2005-10-25 12:40:00,31.11,31.12,31.1,31.12,6200.0,20.0368,20.0432,20.0304,20.0432,6200.0
2005-10-25 12:45:00,31.11,31.14,31.11,31.14,4800.0,20.0368,20.0561,20.0368,20.0561,4800.0
2005-10-25 12:50:00,31.13,31.13,31.1,31.1,11600.0,20.0497,20.0497,20.0304,20.0304,11600.0
2005-10-25 12:55:00,31.11,31.12,31.1,31.11,7500.0,20.0368,20.0432,20.0304,20.0368,7500.0
2005-10-25 13:00:00,31.11,31.11,31.1,31.1,29400.0,20.0368,20.0368,20.0304,20.0304,29400.0
2005-10-25 13:05:00,31.1,31.1,31.09,31.09,19100.0,20.0304,20.0304,20.0239,20.0239,19100.0
2005-10-25 13:10:00,31.1,31.1,31.07,31.07,27500.0,20.0304,20.0304,20.011,20.011,27500.0
2005-10-25 13:15:00,31.08,31.11,31.08,31.1,33400.0,20.0175,20.0368,20.0175,20.0304,33400.0
2005-10-25 13:20:00,31.1,31.11,31.1,31.1,26300.0,20.0304,20.0368,20.0304,20.0304,26300.0
2005-10-25 13:25:00,31.11,31.11,31.09,31.1,66700.0,20.0368,20.0368,20.0239,20.0304,66700.0
2005-10-25 13:30:00,31.1,31.1,31.06,31.06,77400.0,20.0304,20.0304,20.0046,20.0046,77400.0
2005-10-25 13:35:00,31.06,31.09,31.05,31.09,14200.0,20.0046,20.0239,19.9981,20.0239,14200.0
2005-10-25 13:40:00,31.09,31.09,31.04,31.08,28300.0,20.0239,20.0239,19.9917,20.0175,28300.0
2005-10-25 13:45:00,31.07,31.08,31.06,31.08,9200.0,20.011,20.0175,20.0046,20.0175,9200.0
2005-10-25 13:50:00,31.07,31.08,31.06,31.06,9500.0,20.011,20.0175,20.0046,20.0046,9500.0
2005-10-25 13:55:00,31.06,31.06,31.03,31.03,129600.0,20.0046,20.0046,19.9853,19.9853,129600.0
2005-10-25 14:00:00,31.04,31.05,31.0,31.04,28600.0,19.9917,19.9981,19.9659,19.9917,28600.0
2005-10-25 14:05:00,31.04,31.04,31.0,31.0,18900.0,19.9917,19.9917,19.9659,19.9659,18900.0
2005-10-25 14:10:00,31.0,31.02,31.0,31.0,196000.0,19.9659,19.9788,19.9659,19.9659,196000.0
2005-10-25 14:15:00,31.0,31.0,30.95,30.99,127300.0,19.9659,19.9659,19.9337,19.9595,127300.0
2005-10-25 14:20:00,30.99,31.03,30.97,31.0,47900.0,19.9595,19.9853,19.9466,19.9659,47900.0
2005-10-25 14:25:00,30.99,31.02,30.99,31.02,55800.0,19.9595,19.9788,19.9595,19.9788,55800.0
2005-10-25 14:30:00,31.02,31.05,30.99,31.05,98100.0,19.9788,19.9981,19.9595,19.9981,98100.0
2005-10-25 14:35:00,31.04,31.1,31.04,31.1,12700.0,19.9917,20.0304,19.9917,20.0304,12700.0
2005-10-25 14:40:00,31.11,31.13,31.1,31.13,10300.0,20.0368,20.0497,20.0304,20.0497,10300.0
2005-10-25 14:45:00,31.14,31.22,31.14,31.2,13800.0,20.0561,20.1076,20.0561,20.0948,13800.0
2005-10-25 14:50:00,31.19,31.21,31.19,31.19,18200.0,20.0883,20.1012,20.0883,20.0883,18200.0
2005-10-25 14:55:00,31.19,31.19,31.14,31.15,14000.0,20.0883,20.0883,20.0561,20.0626,14000.0
2005-10-25 15:00:00,31.15,31.15,31.08,31.12,8700.0,20.0626,20.0626,20.0175,20.0432,8700.0
2005-10-25 15:05:00,31.12,31.16,31.12,31.15,13100.0,20.0432,20.069,20.0432,20.0626,13100.0
2005-10-25 15:10:00,31.15,31.18,31.14,31.17,16200.0,20.0626,20.0819,20.0561,20.0754,16200.0
2005-10-25 15:15:00,31.16,31.17,31.07,31.08,15700.0,20.069,20.0754,20.011,20.0175,15700.0
2005-10-25 15:20:00,31.08,31.16,31.08,31.16,11600.0,20.0175,20.069,20.0175,20.069,11600.0
2005-10-25 15:25:00,31.15,31.2,31.14,31.19,23100.0,20.0626,20.0948,20.0561,20.0883,23100.0
2005-10-25 15:30:00,31.18,31.19,31.17,31.17,8700.0,20.0819,20.0883,20.0754,20.0754,8700.0
2005-10-25 15:35:00,31.17,31.21,31.15,31.2,38200.0,20.0754,20.1012,20.0626,20.0948,38200.0
2005-10-25 15:40:00,31.2,31.24,31.18,31.2,31400.0,20.0948,20.1205,20.0819,20.0948,31400.0
2005-10-25 15:45:00,31.22,31.25,31.19,31.2,43900.0,20.1076,20.127,20.0883,20.0948,43900.0
2005-10-25 15:50:00,31.2,31.22,31.16,31.21,28700.0,20.0948,20.1076,20.069,20.1012,28700.0
2005-10-25 15:55:00,31.22,31.23,31.19,31.19,51700.0,20.1076,20.1141,20.0883,20.0883,51700.0
2005-10-26 09:30:00,31.1,31.19,31.1,31.19,21700.0,20.0304,20.0883,20.0304,20.0883,21700.0
2005-10-26 09:35:00,31.19,31.19,31.1,31.17,12100.0,20.0883,20.0883,20.0304,20.0754,12100.0
2005-10-26 09:40:00,31.15,31.22,31.1,31.13,6500.0,20.0626,20.1076,20.0304,20.0497,6500.0
2005-10-26 09:45:00,31.13,31.2,31.11,31.13,14500.0,20.0497,20.0948,20.0368,20.0497,14500.0
2005-10-26 09:50:00,31.14,31.29,31.14,31.27,8900.0,20.0561,20.1527,20.0561,20.1398,8900.0
2005-10-26 09:55:00,31.27,31.33,31.25,31.3,39400.0,20.1398,20.1785,20.127,20.1592,39400.0
2005-10-26 10:00:00,31.3,31.31,31.27,31.27,40800.0,20.1592,20.1656,20.1398,20.1398,40800.0
2005-10-26 10:05:00,31.27,31.34,31.26,31.32,21200.0,20.1398,20.1849,20.1334,20.172,21200.0
2005-10-26 10:10:00,31.32,31.39,31.3,31.37,19200.0,20.172,20.2171,20.1592,20.2042,19200.0
2005-10-26 10:15:00,31.38,31.4,31.36,31.38,16500.0,20.2107,20.2236,20.1978,20.2107,16500.0
2005-10-26 10:20:00,31.39,31.43,31.34,31.36,21700.0,20.2171,20.2429,20.1849,20.1978,21700.0
2005-10-26 10:25:00,31.35,31.42,31.35,31.4,11900.0,20.1914,20.2365,20.1914,20.2236,11900.0
2005-10-26 10:30:00,31.4,31.44,31.33,31.35,20700.0,20.2236,20.2493,20.1785,20.1914,20700.0
2005-10-26 10:35:00,31.34,31.38,31.32,31.32,15900.0,20.1849,20.2107,20.172,20.172,15900.0
2005-10-26 10:40:00,31.3,31.32,31.28,31.31,28300.0,20.1592,20.172,20.1463,20.1656,28300.0
2005-10-26 10:45:00,31.32,31.33,31.29,31.29,12900.0,20.172,20.1785,20.1527,20.1527,12900.0
2005-10-26 10:50:00,31.3,31.44,31.29,31.4,21100.0,20.1592,20.2493,20.1527,20.2236,21100.0
2005-10-26 10:55:00,31.39,31.42,31.37,31.37,18900.0,20.2171,20.2365,20.2042,20.2042,18900.0
2005-10-26 11:00:00,31.37,31.37,31.32,31.32,8300.0,20.2042,20.2042,20.172,20.172,8300.0
2005-10-26 11:05:00,31.33,31.39,31.32,31.37,18800.0,20.1785,20.2171,20.172,20.2042,18800.0
2005-10-26 11:10:00,31.38,31.39,31.36,31.37,9300.0,20.2107,20.2171,20.1978,20.2042,9300.0
2005-10-26 11:15:00,31.37,31.37,31.33,31.36,9800.0,20.2042,20.2042,20.1785,20.1978,9800.0
2005-10-26 11:20:00,31.37,31.38,31.34,31.35,14600.0,20.2042,20.2107,20.1849,20.1914,14600.0
2005-10-26 11:25:00,31.35,31.35,31.33,31.33,23500.0,20.1914,20.1914,20.1785,20.1785,23500.0
2005-10-26 11:30:00,31.33,31.35,31.31,31.33,76700.0,20.1785,20.1914,20.1656,20.1785,76700.0
2005-10-26 11:35:00,31.34,31.34,31.32,31.33,30900.0,20.1849,20.1849,20.172,20.1785,30900.0
2005-10-26 11:40:00,31.34,31.34,31.32,31.33,7400.0,20.1849,20.1849,20.172,20.1785,7400.0
2005-10-26 11:45:00,31.33,31.33,31.28,31.28,21900.0,20.1785,20.1785,20.1463,20.1463,21900.0
2005-10-26 11:50:00,31.27,31.27,31.22,31.22,20800.0,20.1398,20.1398,20.1076,20.1076,20800.0
2005-10-26 11:55:00,31.21,31.21,31.17,31.19,13400.0,20.1012,20.1012,20.0754,20.0883,13400.0
2005-10-26 12:00:00,31.19,31.21,31.17,31.17,18500.0,20.0883,20.1012,20.0754,20.0754,18500.0
2005-10-26 12:05:00,31.17,31.19,31.17,31.19,5200.0,20.0754,20.0883,20.0754,20.0883,5200.0
2005-10-26 12:10:00,31.19,31.21,31.18,31.21,14800.0,20.0883,20.1012,20.0819,20.1012,14800.0
2005-10-26 12:15:00,31.2,31.22,31.17,31.17,22000.0,20.0948,20.1076,20.0754,20.0754,22000.0
2005-10-26 12:20:00,31.17,31.19,31.16,31.16,22400.0,20.0754,20.0883,20.069,20.069,22400.0
2005-10-26 12:25:00,31.16,31.17,31.16,31.17,9500.0,20.069,20.0754,20.069,20.0754,9500.0
2005-10-26 12:30:00,31.17,31.2,31.17,31.2,5000.0,20.0754,20.0948,20.0754,20.0948,5000.0
2005-10-26 12:35:00,31.2,31.22,31.19,31.2,4900.0,20.0948,20.1076,20.0883,20.0948,4900.0
2005-10-26 12:40:00,31.2,31.21,31.14,31.19,10900.0,20.0948,20.1012,20.0561,20.0883,10900.0
2005-10-26 12:45:00,31.19,31.21,31.19,31.2,6600.0,20.0883,20.1012,20.0883,20.0948,6600.0
2005-10-26 12:50:00,31.2,31.23,31.2,31.23,1600.0,20.0948,20.1141,20.0948,20.1141,1600.0
2005-10-26 12:55:00,31.23,31.23,31.22,31.22,5400.0,20.1141,20.1141,20.1076,20.1076,5400.0
2005-10-26 13:00:00,31.22,31.23,31.22,31.22,6300.0,20.1076,20.1141,20.1076,20.1076,6300.0
2005-10-26 13:05:00,31.22,31.22,31.18,31.18,12500.0,20.1076,20.1076,20.0819,20.0819,12500.0
2005-10-26 13:10:00,31.2,31.22,31.17,31.18,13000.0,20.0948,20.1076,20.0754,20.0819,13000.0
2005-10-26 13:15:00,31.17,31.2,31.16,31.19,23300.0,20.0754,20.0948,20.069,20.0883,23300.0
2005-10-26 13:20:00,31.19,31.19,31.16,31.19,11600.0,20.0883,20.0883,20.069,20.0883,11600.0
2005-10-26 13:25:00,31.17,31.2,31.17,31.19,15500.0,20.0754,20.0948,20.0754,20.0883,15500.0
2005-10-26 13:30:00,31.2,31.22,31.18,31.18,16400.0,20.0948,20.1076,20.0819,20.0819,16400.0
2005-10-26 13:35:00,31.17,31.2,31.17,31.18,18600.0,20.0754,20.0948,20.0754,20.0819,18600.0
2005-10-26 13:40:00,31.18,31.18,31.15,31.16,15200.0,20.0819,20.0819,20.0626,20.069,15200.0
2005-10-26 13:45:00,31.17,31.18,31.15,31.15,24300.0,20.0754,20.0819,20.0626,20.0626,24300.0
2005-10-26 13:50:00,31.14,31.17,31.13,31.17,11000.0,20.0561,20.0754,20.0497,20.0754,11000.0
2005-10-26 13:55:00,31.18,31.2,31.18,31.18,37300.0,20.0819,20.0948,20.0819,20.0819,37300.0
2005-10-26 14:00:00,31.19,31.25,31.18,31.22,26800.0,20.0883,20.127,20.0819,20.1076,26800.0
2005-10-26 14:05:00,31.23,31.23,31.17,31.18,10800.0,20.1141,20.1141,20.0754,20.0819,10800.0
2005-10-26 14:10:00,31.2,31.22,31.19,31.19,9500.0,20.0948,20.1076,20.0883,20.0883,9500.0
2005-10-26 14:15:00,31.19,31.21,31.18,31.21,15900.0,20.0883,20.1012,20.0819,20.1012,15900.0
2005-10-26 14:20:00,31.21,31.25,31.21,31.24,26300.0,20.1012,20.127,20.1012,20.1205,26300.0
2005-10-26 14:25:00,31.24,31.25,31.22,31.24,12200.0,20.1205,20.127,20.1076,20.1205,12200.0
2005-10-26 14:30:00,31.24,31.24,31.19,31.2,35900.0,20.1205,20.1205,20.0883,20.0948,35900.0
2005-10-26 14:35:00,31.22,31.22,31.13,31.15,56800.0,20.1076,20.1076,20.0497,20.0626,56800.0
2005-10-26 14:40:00,31.17,31.17,31.1,31.13,12200.0,20.0754,20.0754,20.0304,20.0497,12200.0
2005-10-26 14:45:00,31.13,31.15,31.13,31.14,11200.0,20.0497,20.0626,20.0497,20.0561,11200.0
2005-10-26 14:50:00,31.14,31.14,31.12,31.13,10500.0,20.0561,20.0561,20.0432,20.0497,10500.0
2005-10-26 14:55:00,31.13,31.16,31.13,31.15,27500.0,20.0497,20.069,20.0497,20.0626,27500.0
2005-10-26 15:00:00,31.15,31.15,31.11,31.14,19100.0,20.0626,20.0626,20.0368,20.0561,19100.0
2005-10-26 15:05:00,31.14,31.19,31.13,31.18,36000.0,20.0561,20.0883,20.0497,20.0819,36000.0
2005-10-26 15:10:00,31.18,31.18,31.13,31.17,22200.0,20.0819,20.0819,20.0497,20.0754,22200.0
2005-10-26 15:15:00,31.16,31.19,31.16,31.16,21300.0,20.069,20.0883,20.069,20.069,21300.0
2005-10-26 15:20:00,31.18,31.21,31.17,31.18,31300.0,20.0819,20.1012,20.0754,20.0819,31300.0
2005-10-26 15:25:00,31.17,31.17,31.13,31.16,29600.0,20.0754,20.0754,20.0497,20.069,29600.0
2005-10-26 15:30:00,31.16,31.17,31.13,31.13,25500.0,20.069,20.0754,20.0497,20.0497,25500.0
2005-10-26 15:35:00,31.15,31.15,31.08,31.08,45600.0,20.0626,20.0626,20.0175,20.0175,45600.0
2005-10-26 15:40:00,31.07,31.07,30.97,31.0,58400.0,20.011,20.011,19.9466,19.9659,58400.0
2005-10-26 15:45:00,31.0,31.03,30.97,30.99,18000.0,19.9659,19.9853,19.9466,19.9595,18000.0
2005-10-26 15:50:00,30.99,31.01,30.98,31.01,35100.0,19.9595,19.9724,19.9531,19.9724,35100.0
2005-10-26 15:55:00,31.0,31.05,31.0,31.01,39800.0,19.9659,19.9981,19.9659,19.9724,39800.0
2005-10-27 09:30:00,30.8,30.88,30.8,30.88,42700.0,19.8371,19.8887,19.8371,19.8887,42700.0
2005-10-27 09:35:00,30.86,30.9,30.84,30.84,22700.0,19.8758,19.9015,19.8629,19.8629,22700.0
2005-10-27 09:40:00,30.84,30.84,30.7,30.7,23300.0,19.8629,19.8629,19.7727,19.7727,23300.0
2005-10-27 09:45:00,30.7,30.7,30.67,30.7,10700.0,19.7727,19.7727,19.7534,19.7727,10700.0
2005-10-27 09:50:00,30.69,30.75,30.69,30.74,17000.0,19.7663,19.8049,19.7663,19.7985,17000.0
2005-10-27 09:55:00,30.73,30.8,30.72,30.8,35400.0,19.792,19.8371,19.7856,19.8371,35400.0
2005-10-27 10:00:00,30.79,30.9,30.76,30.9,34900.0,19.8307,19.9015,19.8114,19.9015,34900.0
2005-10-27 10:05:00,30.9,30.94,30.82,30.82,27800.0,19.9015,19.9273,19.85,19.85,27800.0
2005-10-27 10:10:00,30.8,30.88,30.8,30.87,20900.0,19.8371,19.8887,19.8371,19.8822,20900.0
2005-10-27 10:15:00,30.87,30.94,30.86,30.87,27900.0,19.8822,19.9273,19.8758,19.8822,27900.0
2005-10-27 10:20:00,30.87,30.87,30.76,30.85,15700.0,19.8822,19.8822,19.8114,19.8693,15700.0
2005-10-27 10:25:00,30.85,30.89,30.8,30.8,9500.0,19.8693,19.8951,19.8371,19.8371,9500.0
2005-10-27 10:30:00,30.81,30.84,30.79,30.79,16300.0,19.8436,19.8629,19.8307,19.8307,16300.0
2005-10-27 10:35:00,30.78,30.78,30.69,30.69,16600.0,19.8243,19.8243,19.7663,19.7663,16600.0
2005-10-27 10:40:00,30.69,30.75,30.68,30.74,17700.0,19.7663,19.8049,19.7598,19.7985,17700.0
2005-10-27 10:45:00,30.74,30.76,30.73,30.74,28500.0,19.7985,19.8114,19.792,19.7985,28500.0
2005-10-27 10:50:00,30.74,30.75,30.68,30.72,16800.0,19.7985,19.8049,19.7598,19.7856,16800.0
2005-10-27 10:55:00,30.71,30.75,30.7,30.74,9000.0,19.7792,19.8049,19.7727,19.7985,9000.0
2005-10-27 11:00:00,30.75,30.78,30.74,30.78,11100.0,19.8049,19.8243,19.7985,19.8243,11100.0
2005-10-27 11:05:00,30.78,30.8,30.75,30.75,26400.0,19.8243,19.8371,19.8049,19.8049,26400.0
2005-10-27 11:10:00,30.75,30.77,30.73,30.74,8900.0,19.8049,19.8178,19.792,19.7985,8900.0
2005-10-27 11:15:00,30.75,30.82,30.74,30.79,6200.0,19.8049,19.85,19.7985,19.8307,6200.0
2005-10-27 11:20:00,30.81,30.84,30.78,30.79,10900.0,19.8436,19.8629,19.8243,19.8307,10900.0
2005-10-27 11:25:00,30.81,30.84,30.8,30.81,11400.0,19.8436,19.8629,19.8371,19.8436,11400.0
2005-10-27 11:30:00,30.81,30.82,30.77,30.8,7200.0,19.8436,19.85,19.8178,19.8371,7200.0
2005-10-27 11:35:00,30.79,30.83,30.78,30.78,13700.0,19.8307,19.8565,19.8243,19.8243,13700.0
2005-10-27 11:40:00,30.78,30.78,30.76,30.78,7600.0,19.8243,19.8243,19.8114,19.8243,7600.0
2005-10-27 11:45:00,30.78,30.79,30.75,30.75,5900.0,19.8243,19.8307,19.8049,19.8049,5900.0
2005-10-27 11:50:00,30.75,30.81,30.73,30.73,13600.0,19.8049,19.8436,19.792,19.792,13600.0
2005-10-27 11:55:00,30.75,30.79,30.74,30.76,14000.0,19.8049,19.8307,19.7985,19.8114,14000.0
2005-10-27 12:00:00,30.75,30.82,30.73,30.79,11100.0,19.8049,19.85,19.792,19.8307,11100.0
2005-10-27 12:05:00,30.79,30.82,30.76,30.76,11000.0,19.8307,19.85,19.8114,19.8114,11000.0
2005-10-27 12:10:00,30.76,30.76,30.7,30.71,10300.0,19.8114,19.8114,19.7727,19.7792,10300.0
2005-10-27 12:15:00,30.72,30.73,30.7,30.7,3100.0,19.7856,19.792,19.7727,19.7727,3100.0
2005-10-27 12:20:00,30.69,30.71,30.69,30.71,9100.0,19.7663,19.7792,19.7663,19.7792,9100.0
2005-10-27 12:25:00,30.71,30.74,30.71,30.72,3800.0,19.7792,19.7985,19.7792,19.7856,3800.0
2005-10-27 12:30:00,30.72,30.74,30.7,30.7,14600.0,19.7856,19.7985,19.7727,19.7727,14600.0
2005-10-27 12:35:00,30.71,30.74,30.69,30.7,14100.0,19.7792,19.7985,19.7663,19.7727,14100.0
2005-10-27 12:40:00,30.7,30.71,30.68,30.68,4800.0,19.7727,19.7792,19.7598,19.7598,4800.0
2005-10-27 12:45:00,30.68,30.69,30.65,30.67,7800.0,19.7598,19.7663,19.7405,19.7534,7800.0
2005-10-27 12:50:00,30.67,30.68,30.66,30.67,5800.0,19.7534,19.7598,19.747,19.7534,5800.0
2005-10-27 12:55:00,30.68,30.8,30.67,30.77,20400.0,19.7598,19.8371,19.7534,19.8178,20400.0
2005-10-27 13:00:00,30.77,30.77,30.72,30.73,9000.0,19.8178,19.8178,19.7856,19.792,9000.0
2005-10-27 13:05:00,30.74,30.74,30.73,30.74,4000.0,19.7985,19.7985,19.792,19.7985,4000.0
2005-10-27 13:10:00,30.74,30.75,30.69,30.69,5400.0,19.7985,19.8049,19.7663,19.7663,5400.0
2005-10-27 13:15:00,30.7,30.7,30.61,30.61,12300.0,19.7727,19.7727,19.7148,19.7148,12300.0
2005-10-27 13:20:00,30.61,30.62,30.56,30.56,18700.0,19.7148,19.7212,19.6826,19.6826,18700.0
2005-10-27 13:25:00,30.56,30.59,30.54,30.56,4200.0,19.6826,19.7019,19.6697,19.6826,4200.0
2005-10-27 13:30:00,30.56,30.57,30.54,30.55,5100.0,19.6826,19.689,19.6697,19.6761,5100.0
2005-10-27 13:35:00,30.54,30.6,30.54,30.6,4400.0,19.6697,19.7083,19.6697,19.7083,4400.0
2005-10-27 13:40:00,30.6,30.6,30.58,30.59,6100.0,19.7083,19.7083,19.6954,19.7019,6100.0
2005-10-27 13:45:00,30.6,30.62,30.55,30.62,15900.0,19.7083,19.7212,19.6761,19.7212,15900.0
2005-10-27 13:50:00,30.61,30.64,30.61,30.63,4500.0,19.7148,19.7341,19.7148,19.7276,4500.0
2005-10-27 13:55:00,30.63,30.73,30.63,30.72,7800.0,19.7276,19.792,19.7276,19.7856,7800.0
2005-10-27 14:00:00,30.73,30.73,30.7,30.72,6100.0,19.792,19.792,19.7727,19.7856,6100.0
2005-10-27 14:05:00,30.72,30.72,30.67,30.67,13100.0,19.7856,19.7856,19.7534,19.7534,13100.0
2005-10-27 14:10:00,30.68,30.7,30.67,30.68,7400.0,19.7598,19.7727,19.7534,19.7598,7400.0
2005-10-27 14:15:00,30.69,30.71,30.68,30.69,19200.0,19.7663,19.7792,19.7598,19.7663,19200.0
2005-10-27 14:20:00,30.68,30.68,30.62,30.62,9200.0,19.7598,19.7598,19.7212,19.7212,9200.0
2005-10-27 14:25:00,30.62,30.62,30.6,30.61,10900.0,19.7212,19.7212,19.7083,19.7148,10900.0
2005-10-27 14:30:00,30.6,30.6,30.56,30.59,14800.0,19.7083,19.7083,19.6826,19.7019,14800.0
2005-10-27 14:35:00,30.59,30.6,30.56,30.56,10600.0,19.7019,19.7083,19.6826,19.6826,10600.0
2005-10-27 14:40:00,30.56,30.6,30.55,30.58,5300.0,19.6826,19.7083,19.6761,19.6954,5300.0
2005-10-27 14:45:00,30.58,30.65,30.58,30.64,13900.0,19.6954,19.7405,19.6954,19.7341,13900.0
2005-10-27 14:50:00,30.65,30.67,30.63,30.67,17700.0,19.7405,19.7534,19.7276,19.7534,17700.0
2005-10-27 14:55:00,30.67,30.69,30.57,30.57,40400.0,19.7534,19.7663,19.689,19.689,40400.0
2005-10-27 15:00:00,30.58,30.6,30.57,30.59,23900.0,19.6954,19.7083,19.689,19.7019,23900.0
2005-10-27 15:05:00,30.6,30.6,30.55,30.55,19800.0,19.7083,19.7083,19.6761,19.6761,19800.0
2005-10-27 15:10:00,30.56,30.6,30.55,30.57,12700.0,19.6826,19.7083,19.6761,19.689,12700.0
2005-10-27 15:15:00,30.57,30.58,30.55,30.58,11400.0,19.689,19.6954,19.6761,19.6954,11400.0
2005-10-27 15:20:00,30.58,30.6,30.56,30.59,12600.0,19.6954,19.7083,19.6826,19.7019,12600.0
2005-10-27 15:25:00,30.6,30.6,30.59,30.59,19400.0,19.7083,19.7083,19.7019,19.7019,19400.0
2005-10-27 15:30:00,30.59,30.62,30.58,30.62,31500.0,19.7019,19.7212,19.6954,19.7212,31500.0
2005-10-27 15:35:00,30.62,30.68,30.58,30.6,54400.0,19.7212,19.7598,19.6954,19.7083,54400.0
2005-10-27 15:40:00,30.6,30.62,30.58,30.6,37500.0,19.7083,19.7212,19.6954,19.7083,37500.0
2005-10-27 15:45:00,30.6,30.63,30.58,30.6,36700.0,19.7083,19.7276,19.6954,19.7083,36700.0
2005-10-27 15:50:00,30.6,30.61,30.55,30.55,38000.0,19.7083,19.7148,19.6761,19.6761,38000.0
2005-10-27 15:55:00,30.57,30.57,30.52,30.56,27300.0,19.689,19.689,19.6568,19.6826,27300.0
2005-10-28 09:30:00,30.64,30.7,30.61,30.63,40400.0,19.7341,19.7727,19.7148,19.7276,40400.0
2005-10-28 09:35:00,30.61,30.61,30.11,30.25,24900.0,19.7148,19.7148,19.3927,19.4829,24900.0
2005-10-28 09:40:00,30.13,30.28,29.97,30.25,159300.0,19.4056,19.5022,19.3026,19.4829,159300.0
2005-10-28 09:45:00,30.26,30.26,30.2,30.26,22800.0,19.4893,19.4893,19.4507,19.4893,22800.0
2005-10-28 09:50:00,30.26,30.32,30.18,30.27,54000.0,19.4893,19.528,19.4378,19.4958,54000.0
2005-10-28 09:55:00,30.27,30.32,30.25,30.31,17000.0,19.4958,19.528,19.4829,19.5215,17000.0
2005-10-28 10:00:00,30.3,30.31,30.26,30.28,48500.0,19.5151,19.5215,19.4893,19.5022,48500.0
2005-10-28 10:05:00,30.28,30.36,30.28,30.3,28200.0,19.5022,19.5537,19.5022,19.5151,28200.0
2005-10-28 10:10:00,30.3,30.31,30.29,30.31,28100.0,19.5151,19.5215,19.5087,19.5215,28100.0
2005-10-28 10:15:00,30.31,30.31,30.28,30.28,29200.0,19.5215,19.5215,19.5022,19.5022,29200.0
2005-10-28 10:20:00,30.29,30.33,30.29,30.31,23200.0,19.5087,19.5344,19.5087,19.5215,23200.0
2005-10-28 10:25:00,30.31,30.33,30.3,30.33,25500.0,19.5215,19.5344,19.5151,19.5344,25500.0
2005-10-28 10:30:00,30.33,30.33,30.27,30.28,34500.0,19.5344,19.5344,19.4958,19.5022,34500.0
2005-10-28 10:35:00,30.28,30.33,30.28,30.3,51300.0,19.5022,19.5344,19.5022,19.5151,51300.0
2005-10-28 10:40:00,30.29,30.34,30.28,30.3,22500.0,19.5087,19.5409,19.5022,19.5151,22500.0
2005-10-28 10:45:00,30.29,30.32,30.27,30.32,56500.0,19.5087,19.528,19.4958,19.528,56500.0
2005-10-28 10:50:00,30.33,30.34,30.28,30.31,34300.0,19.5344,19.5409,19.5022,19.5215,34300.0
2005-10-28 10:55:00,30.31,30.33,30.28,30.32,58200.0,19.5215,19.5344,19.5022,19.528,58200.0
2005-10-28 11:00:00,30.31,30.35,30.31,30.34,10900.0,19.5215,19.5473,19.5215,19.5409,10900.0
2005-10-28 11:05:00,30.33,30.35,30.33,30.33,10100.0,19.5344,19.5473,19.5344,19.5344,10100.0
2005-10-28 11:10:00,30.34,30.36,30.33,30.35,42400.0,19.5409,19.5537,19.5344,19.5473,42400.0
2005-10-28 11:15:00,30.35,30.36,30.34,30.35,24800.0,19.5473,19.5537,19.5409,19.5473,24800.0
2005-10-28 11:20:00,30.35,30.36,30.33,30.35,16600.0,19.5473,19.5537,19.5344,19.5473,16600.0
2005-10-28 11:25:00,30.35,30.36,30.34,30.36,17300.0,19.5473,19.5537,19.5409,19.5537,17300.0
2005-10-28 11:30:00,30.35,30.36,30.34,30.35,17500.0,19.5473,19.5537,19.5409,19.5473,17500.0
2005-10-28 11:35:00,30.35,30.36,30.33,30.35,19700.0,19.5473,19.5537,19.5344,19.5473,19700.0
2005-10-28 11:40:00,30.35,30.36,30.35,30.36,83500.0,19.5473,19.5537,19.5473,19.5537,83500.0
2005-10-28 11:45:00,30.35,30.39,30.34,30.39,32300.0,19.5473,19.5731,19.5409,19.5731,32300.0
2005-10-28 11:50:00,30.39,30.4,30.37,30.39,19000.0,19.5731,19.5795,19.5602,19.5731,19000.0
2005-10-28 11:55:00,30.39,30.43,30.37,30.43,29000.0,19.5731,19.5988,19.5602,19.5988,29000.0
2005-10-28 12:00:00,30.43,30.45,30.43,30.43,20700.0,19.5988,19.6117,19.5988,19.5988,20700.0
2005-10-28 12:05:00,30.44,30.47,30.44,30.45,28800.0,19.6053,19.6246,19.6053,19.6117,28800.0
2005-10-28 12:10:00,30.46,30.46,30.45,30.45,2600.0,19.6182,19.6182,19.6117,19.6117,2600.0
2005-10-28 12:15:00,30.44,30.44,30.41,30.43,10000.0,19.6053,19.6053,19.5859,19.5988,10000.0
2005-10-28 12:20:00,30.43,30.46,30.41,30.43,7300.0,19.5988,19.6182,19.5859,19.5988,7300.0
2005-10-28 12:25:00,30.44,30.49,30.44,30.46,6200.0,19.6053,19.6375,19.6053,19.6182,6200.0
2005-10-28 12:30:00,30.46,30.52,30.45,30.51,5100.0,19.6182,19.6568,19.6117,19.6504,5100.0
2005-10-28 12:35:00,30.5,30.52,30.5,30.5,7300.0,19.6439,19.6568,19.6439,19.6439,7300.0
2005-10-28 12:40:00,30.51,30.55,30.5,30.52,6900.0,19.6504,19.6761,19.6439,19.6568,6900.0
2005-10-28 12:45:00,30.51,30.56,30.51,30.55,9200.0,19.6504,19.6826,19.6504,19.6761,9200.0
2005-10-28 12:50:00,30.56,30.58,30.54,30.58,9100.0,19.6826,19.6954,19.6697,19.6954,9100.0
2005-10-28 12:55:00,30.58,30.58,30.52,30.52,16500.0,19.6954,19.6954,19.6568,19.6568,16500.0
2005-10-28 13:00:00,30.51,30.59,30.5,30.59,16800.0,19.6504,19.7019,19.6439,19.7019,16800.0
2005-10-28 13:05:00,30.59,30.6,30.58,30.59,17000.0,19.7019,19.7083,19.6954,19.7019,17000.0
2005-10-28 13:10:00,30.6,30.63,30.6,30.63,16200.0,19.7083,19.7276,19.7083,19.7276,16200.0
2005-10-28 13:15:00,30.62,30.62,30.6,30.61,12200.0,19.7212,19.7212,19.7083,19.7148,12200.0
2005-10-28 13:20:00,30.6,30.61,30.58,30.61,11800.0,19.7083,19.7148,19.6954,19.7148,11800.0
2005-10-28 13:25:00,30.61,30.64,30.6,30.63,6100.0,19.7148,19.7341,19.7083,19.7276,6100.0
2005-10-28 13:30:00,30.62,30.63,30.6,30.61,12500.0,19.7212,19.7276,19.7083,19.7148,12500.0
2005-10-28 13:35:00,30.61,30.67,30.61,30.67,9900.0,19.7148,19.7534,19.7148,19.7534,9900.0
2005-10-28 13:40:00,30.67,30.69,30.67,30.69,10000.0,19.7534,19.7663,19.7534,19.7663,10000.0
2005-10-28 13:45:00,30.68,30.69,30.66,30.67,16100.0,19.7598,19.7663,19.747,19.7534,16100.0
2005-10-28 13:50:00,30.67,30.69,30.66,30.69,41400.0,19.7534,19.7663,19.747,19.7663,41400.0
2005-10-28 13:55:00,30.7,30.72,30.68,30.72,16900.0,19.7727,19.7856,19.7598,19.7856,16900.0
2005-10-28 14:00:00,30.71,30.81,30.71,30.8,23600.0,19.7792,19.8436,19.7792,19.8371,23600.0
2005-10-28 14:05:00,30.8,30.82,30.78,30.81,18600.0,19.8371,19.85,19.8243,19.8436,18600.0
2005-10-28 14:10:00,30.81,30.81,30.77,30.77,17000.0,19.8436,19.8436,19.8178,19.8178,17000.0
2005-10-28 14:15:00,30.77,30.78,30.75,30.78,6700.0,19.8178,19.8243,19.8049,19.8243,6700.0
2005-10-28 14:20:00,30.78,30.8,30.77,30.79,6400.0,19.8243,19.8371,19.8178,19.8307,6400.0
2005-10-28 14:25:00,30.78,30.85,30.78,30.81,9200.0,19.8243,19.8693,19.8243,19.8436,9200.0
2005-10-28 14:30:00,30.8,30.84,30.79,30.81,9700.0,19.8371,19.8629,19.8307,19.8436,9700.0
2005-10-28 14:35:00,30.81,30.81,30.79,30.8,5600.0,19.8436,19.8436,19.8307,19.8371,5600.0
2005-10-28 14:40:00,30.79,30.89,30.79,30.89,15300.0,19.8307,19.8951,19.8307,19.8951,15300.0
2005-10-28 14:45:00,30.89,30.93,30.88,30.9,18500.0,19.8951,19.9209,19.8887,19.9015,18500.0
2005-10-28 14:50:00,30.89,30.93,30.85,30.92,17500.0,19.8951,19.9209,19.8693,19.9144,17500.0
2005-10-28 14:55:00,30.93,30.95,30.83,30.83,25600.0,19.9209,19.9337,19.8565,19.8565,25600.0
2005-10-28 15:00:00,30.84,30.9,30.83,30.89,11700.0,19.8629,19.9015,19.8565,19.8951,11700.0
2005-10-28 15:05:00,30.9,30.91,30.88,30.9,16700.0,19.9015,19.908,19.8887,19.9015,16700.0
2005-10-28 15:10:00,30.9,30.92,30.89,30.9,22500.0,19.9015,19.9144,19.8951,19.9015,22500.0
2005-10-28 15:15:00,30.91,30.93,30.91,30.93,27800.0,19.908,19.9209,19.908,19.9209,27800.0
2005-10-28 15:20:00,30.93,30.96,30.92,30.95,28400.0,19.9209,19.9402,19.9144,19.9337,28400.0
2005-10-28 15:25:00,30.95,30.96,30.94,30.95,32000.0,19.9337,19.9402,19.9273,19.9337,32000.0
2005-10-28 15:30:00,30.95,30.96,30.93,30.96,17400.0,19.9337,19.9402,19.9209,19.9402,17400.0
2005-10-28 15:35:00,30.96,30.98,30.95,30.98,20200.0,19.9402,19.9531,19.9337,19.9531,20200.0
2005-10-28 15:40:00,31.0,31.05,30.98,31.04,34600.0,19.9659,19.9981,19.9531,19.9917,34600.0
2005-10-28 15:45:00,31.04,31.04,30.99,31.0,44400.0,19.9917,19.9917,19.9595,19.9659,44400.0
2005-10-28 15:50:00,31.0,31.02,31.0,31.0,31900.0,19.9659,19.9788,19.9659,19.9659,31900.0
2005-10-28 15:55:00,31.0,31.02,30.99,31.0,52800.0,19.9659,19.9788,19.9595,19.9659,52800.0
2005-10-31 09:30:00,31.0,31.2,30.95,31.17,44200.0,19.9659,20.0948,19.9337,20.0754,44200.0
2005-10-31 09:35:00,31.1,31.25,31.08,31.23,14300.0,20.0304,20.127,20.0175,20.1141,14300.0
2005-10-31 09:40:00,31.23,31.43,31.23,31.27,15600.0,20.1141,20.2429,20.1141,20.1398,15600.0
2005-10-31 09:45:00,31.27,31.61,31.27,31.6,24500.0,20.1398,20.3588,20.1398,20.3524,24500.0
2005-10-31 09:50:00,31.6,31.69,31.57,31.63,28500.0,20.3524,20.4103,20.3331,20.3717,28500.0
2005-10-31 09:55:00,31.63,31.79,31.53,31.79,80400.0,20.3717,20.4748,20.3073,20.4748,80400.0
2005-10-31 10:00:00,31.77,31.85,31.76,31.77,43800.0,20.4619,20.5134,20.4554,20.4619,43800.0
2005-10-31 10:05:00,31.77,31.77,31.65,31.65,33100.0,20.4619,20.4619,20.3846,20.3846,33100.0
2005-10-31 10:10:00,31.65,31.7,31.59,31.59,42000.0,20.3846,20.4168,20.3459,20.3459,42000.0
2005-10-31 10:15:00,31.58,31.63,31.58,31.61,22400.0,20.3395,20.3717,20.3395,20.3588,22400.0
2005-10-31 10:20:00,31.62,31.68,31.59,31.62,27800.0,20.3653,20.4039,20.3459,20.3653,27800.0
2005-10-31 10:25:00,31.64,31.65,31.59,31.6,21900.0,20.3781,20.3846,20.3459,20.3524,21900.0
2005-10-31 10:30:00,31.6,31.63,31.58,31.59,13300.0,20.3524,20.3717,20.3395,20.3459,13300.0
2005-10-31 10:35:00,31.59,31.6,31.52,31.53,25100.0,20.3459,20.3524,20.3009,20.3073,25100.0
2005-10-31 10:40:00,31.51,31.57,31.51,31.55,11900.0,20.2944,20.3331,20.2944,20.3202,11900.0
2005-10-31 10:45:00,31.56,31.6,31.56,31.59,13100.0,20.3266,20.3524,20.3266,20.3459,13100.0
2005-10-31 10:50:00,31.58,31.61,31.58,31.58,96800.0,20.3395,20.3588,20.3395,20.3395,96800.0
2005-10-31 10:55:00,31.58,31.66,31.58,31.62,90400.0,20.3395,20.391,20.3395,20.3653,90400.0
2005-10-31 11:00:00,31.62,31.65,31.6,31.62,20600.0,20.3653,20.3846,20.3524,20.3653,20600.0
2005-10-31 11:05:00,31.62,31.66,31.6,31.66,12600.0,20.3653,20.391,20.3524,20.391,12600.0
2005-10-31 11:10:00,31.65,31.69,31.64,31.66,21300.0,20.3846,20.4103,20.3781,20.391,21300.0
2005-10-31 11:15:00,31.65,31.72,31.65,31.68,22300.0,20.3846,20.4297,20.3846,20.4039,22300.0
2005-10-31 11:20:00,31.68,31.69,31.65,31.67,18100.0,20.4039,20.4103,20.3846,20.3975,18100.0
2005-10-31 11:25:00,31.68,31.68,31.66,31.67,5800.0,20.4039,20.4039,20.391,20.3975,5800.0
2005-10-31 11:30:00,31.67,31.67,31.59,31.6,15100.0,20.3975,20.3975,20.3459,20.3524,15100.0
2005-10-31 11:35:00,31.6,31.61,31.55,31.55,8900.0,20.3524,20.3588,20.3202,20.3202,8900.0
2005-10-31 11:40:00,31.56,31.6,31.55,31.6,12000.0,20.3266,20.3524,20.3202,20.3524,12000.0
2005-10-31 11:45:00,31.6,31.66,31.58,31.65,8600.0,20.3524,20.391,20.3395,20.3846,8600.0
2005-10-31 11:50:00,31.66,31.66,31.6,31.62,7500.0,20.391,20.391,20.3524,20.3653,7500.0
2005-10-31 11:55:00,31.62,31.64,31.61,31.61,8000.0,20.3653,20.3781,20.3588,20.3588,8000.0
2005-10-31 12:00:00,31.61,31.63,31.61,31.61,10900.0,20.3588,20.3717,20.3588,20.3588,10900.0
2005-10-31 12:05:00,31.63,31.66,31.62,31.64,12600.0,20.3717,20.391,20.3653,20.3781,12600.0
2005-10-31 12:10:00,31.64,31.67,31.64,31.66,5800.0,20.3781,20.3975,20.3781,20.391,5800.0
2005-10-31 12:15:00,31.65,31.66,31.6,31.61,15900.0,20.3846,20.391,20.3524,20.3588,15900.0
2005-10-31 12:20:00,31.61,31.61,31.6,31.6,9100.0,20.3588,20.3588,20.3524,20.3524,9100.0
2005-10-31 12:25:00,31.61,31.61,31.6,31.6,5400.0,20.3588,20.3588,20.3524,20.3524,5400.0
2005-10-31 12:30:00,31.6,31.61,31.59,31.59,15500.0,20.3524,20.3588,20.3459,20.3459,15500.0
2005-10-31 12:35:00,31.59,31.59,31.57,31.59,9400.0,20.3459,20.3459,20.3331,20.3459,9400.0
2005-10-31 12:40:00,31.59,31.6,31.57,31.59,15600.0,20.3459,20.3524,20.3331,20.3459,15600.0
2005-10-31 12:45:00,31.58,31.59,31.55,31.59,5300.0,20.3395,20.3459,20.3202,20.3459,5300.0
2005-10-31 12:50:00,31.59,31.65,31.59,31.62,25400.0,20.3459,20.3846,20.3459,20.3653,25400.0
2005-10-31 12:55:00,31.61,31.64,31.58,31.6,18200.0,20.3588,20.3781,20.3395,20.3524,18200.0
2005-10-31 13:00:00,31.6,31.62,31.59,31.62,9600.0,20.3524,20.3653,20.3459,20.3653,9600.0
2005-10-31 13:05:00,31.62,31.68,31.62,31.66,15900.0,20.3653,20.4039,20.3653,20.391,15900.0
2005-10-31 13:10:00,31.68,31.72,31.66,31.66,55400.0,20.4039,20.4297,20.391,20.391,55400.0
2005-10-31 13:15:00,31.69,31.72,31.67,31.67,31000.0,20.4103,20.4297,20.3975,20.3975,31000.0
2005-10-31 13:20:00,31.69,31.7,31.65,31.66,12400.0,20.4103,20.4168,20.3846,20.391,12400.0
2005-10-31 13:25:00,31.66,31.71,31.66,31.71,27200.0,20.391,20.4232,20.391,20.4232,27200.0
2005-10-31 13:30:00,31.71,31.75,31.68,31.74,93400.0,20.4232,20.449,20.4039,20.4426,93400.0
2005-10-31 13:35:00,31.74,31.75,31.7,31.72,16100.0,20.4426,20.449,20.4168,20.4297,16100.0
2005-10-31 13:40:00,31.72,31.73,31.69,31.69,7900.0,20.4297,20.4361,20.4103,20.4103,7900.0
2005-10-31 13:45:00,31.72,31.73,31.69,31.69,14400.0,20.4297,20.4361,20.4103,20.4103,14400.0
2005-10-31 13:50:00,31.69,31.75,31.69,31.71,17300.0,20.4103,20.449,20.4103,20.4232,17300.0
2005-10-31 13:55:00,31.72,31.73,31.69,31.69,27000.0,20.4297,20.4361,20.4103,20.4103,27000.0
2005-10-31 14:00:00,31.69,31.73,31.68,31.71,15100.0,20.4103,20.4361,20.4039,20.4232,15100.0
2005-10-31 14:05:00,31.72,31.75,31.71,31.75,38400.0,20.4297,20.449,20.4232,20.449,38400.0
2005-10-31 14:10:00,31.75,31.75,31.7,31.72,49100.0,20.449,20.449,20.4168,20.4297,49100.0
2005-10-31 14:15:00,31.71,31.8,31.71,31.78,25600.0,20.4232,20.4812,20.4232,20.4683,25600.0
2005-10-31 14:20:00,31.78,31.79,31.69,31.69,22800.0,20.4683,20.4748,20.4103,20.4103,22800.0
2005-10-31 14:25:00,31.69,31.8,31.69,31.8,118500.0,20.4103,20.4812,20.4103,20.4812,118500.0
2005-10-31 14:30:00,31.8,31.85,31.79,31.81,65700.0,20.4812,20.5134,20.4748,20.4876,65700.0
2005-10-31 14:35:00,31.79,31.89,31.79,31.83,50400.0,20.4748,20.5392,20.4748,20.5005,50400.0
2005-10-31 14:40:00,31.83,31.88,31.8,31.83,27500.0,20.5005,20.5327,20.4812,20.5005,27500.0
2005-10-31 14:45:00,31.83,31.86,31.81,31.83,16100.0,20.5005,20.5198,20.4876,20.5005,16100.0
2005-10-31 14:50:00,31.83,31.9,31.83,31.89,71700.0,20.5005,20.5456,20.5005,20.5392,71700.0
2005-10-31 14:55:00,31.89,31.92,31.89,31.91,25100.0,20.5392,20.5585,20.5392,20.552,25100.0
2005-10-31 15:00:00,31.9,31.95,31.83,31.91,61800.0,20.5456,20.5778,20.5005,20.552,61800.0
2005-10-31 15:05:00,31.9,31.92,31.89,31.9,54400.0,20.5456,20.5585,20.5392,20.5456,54400.0
2005-10-31 15:10:00,31.9,31.92,31.88,31.92,82600.0,20.5456,20.5585,20.5327,20.5585,82600.0
2005-10-31 15:15:00,31.92,31.93,31.9,31.93,32500.0,20.5585,20.5649,20.5456,20.5649,32500.0
2005-10-31 15:20:00,31.93,31.95,31.92,31.92,17700.0,20.5649,20.5778,20.5585,20.5585,17700.0
2005-10-31 15:25:00,31.92,31.97,31.92,31.95,111500.0,20.5585,20.5907,20.5585,20.5778,111500.0
2005-10-31 15:30:00,31.95,32.0,31.95,31.97,41300.0,20.5778,20.61,20.5778,20.5907,41300.0
2005-10-31 15:35:00,31.98,32.0,31.95,32.0,139200.0,20.5971,20.61,20.5778,20.61,139200.0
2005-10-31 15:40:00,32.0,32.14,32.0,32.14,82600.0,20.61,20.7002,20.61,20.7002,82600.0
2005-10-31 15:45:00,32.11,32.11,32.05,32.08,69200.0,20.6809,20.6809,20.6422,20.6615,69200.0
2005-10-31 15:50:00,32.08,32.11,32.01,32.02,104000.0,20.6615,20.6809,20.6165,20.6229,104000.0
2005-10-31 15:55:00,32.02,32.04,31.94,32.0,172500.0,20.6229,20.6358,20.5714,20.61,172500.0
2005-11-01 09:30:00,32.01,32.06,32.01,32.06,68800.0,20.6165,20.6487,20.6165,20.6487,68800.0
2005-11-01 09:35:00,32.07,32.45,32.02,32.45,37000.0,20.6551,20.8998,20.6229,20.8998,37000.0
2005-11-01 09:40:00,32.45,32.49,32.07,32.28,60200.0,20.8998,20.9256,20.6551,20.7903,60200.0
2005-11-01 09:45:00,32.27,32.3,32.22,32.28,25600.0,20.7839,20.8032,20.7517,20.7903,25600.0
2005-11-01 09:50:00,32.28,32.3,32.12,32.13,42400.0,20.7903,20.8032,20.6873,20.6937,42400.0
2005-11-01 09:55:00,32.11,32.14,32.05,32.06,32600.0,20.6809,20.7002,20.6422,20.6487,32600.0
2005-11-01 10:00:00,32.04,32.05,32.01,32.03,21200.0,20.6358,20.6422,20.6165,20.6293,21200.0
2005-11-01 10:05:00,32.03,32.05,32.01,32.01,31600.0,20.6293,20.6422,20.6165,20.6165,31600.0
2005-11-01 10:10:00,31.99,32.03,31.99,32.01,38600.0,20.6036,20.6293,20.6036,20.6165,38600.0
2005-11-01 10:15:00,32.01,32.06,32.01,32.06,13900.0,20.6165,20.6487,20.6165,20.6487,13900.0
2005-11-01 10:20:00,32.06,32.08,32.01,32.03,37400.0,20.6487,20.6615,20.6165,20.6293,37400.0
2005-11-01 10:25:00,32.04,32.08,31.98,32.0,62400.0,20.6358,20.6615,20.5971,20.61,62400.0
2005-11-01 10:30:00,32.0,32.02,31.97,31.97,53000.0,20.61,20.6229,20.5907,20.5907,53000.0
2005-11-01 10:35:00,31.98,31.98,31.92,31.93,35500.0,20.5971,20.5971,20.5585,20.5649,35500.0
2005-11-01 10:40:00,31.91,31.95,31.91,31.91,15200.0,20.552,20.5778,20.552,20.552,15200.0
2005-11-01 10:45:00,31.91,31.93,31.9,31.93,14200.0,20.552,20.5649,20.5456,20.5649,14200.0
2005-11-01 10:50:00,31.93,31.94,31.91,31.93,17800.0,20.5649,20.5714,20.552,20.5649,17800.0
2005-11-01 10:55:00,31.93,31.98,31.93,31.97,16900.0,20.5649,20.5971,20.5649,20.5907,16900.0
2005-11-01 11:00:00,31.97,31.98,31.93,31.93,29100.0,20.5907,20.5971,20.5649,20.5649,29100.0
2005-11-01 11:05:00,31.93,31.93,31.9,31.9,43300.0,20.5649,20.5649,20.5456,20.5456,43300.0
2005-11-01 11:10:00,31.91,31.93,31.9,31.93,15400.0,20.552,20.5649,20.5456,20.5649,15400.0
2005-11-01 11:15:00,31.94,31.97,31.94,31.95,9400.0,20.5714,20.5907,20.5714,20.5778,9400.0
2005-11-01 11:20:00,31.95,31.95,31.93,31.94,14000.0,20.5778,20.5778,20.5649,20.5714,14000.0
2005-11-01 11:25:00,31.94,31.98,31.94,31.96,10600.0,20.5714,20.5971,20.5714,20.5842,10600.0
2005-11-01 11:30:00,31.95,31.95,31.93,31.93,9200.0,20.5778,20.5778,20.5649,20.5649,9200.0
2005-11-01 11:35:00,31.94,31.96,31.93,31.94,9800.0,20.5714,20.5842,20.5649,20.5714,9800.0
2005-11-01 11:40:00,31.93,31.93,31.91,31.91,12400.0,20.5649,20.5649,20.552,20.552,12400.0
2005-11-01 11:45:00,31.92,31.95,31.91,31.94,13500.0,20.5585,20.5778,20.552,20.5714,13500.0
2005-11-01 11:50:00,31.93,31.96,31.93,31.96,10000.0,20.5649,20.5842,20.5649,20.5842,10000.0
2005-11-01 11:55:00,31.96,31.99,31.96,31.98,21400.0,20.5842,20.6036,20.5842,20.5971,21400.0
2005-11-01 12:00:00,31.98,32.03,31.97,32.0,38500.0,20.5971,20.6293,20.5907,20.61,38500.0
2005-11-01 12:05:00,32.0,32.04,32.0,32.04,18200.0,20.61,20.6358,20.61,20.6358,18200.0
2005-11-01 12:10:00,32.04,32.05,32.03,32.03,8800.0,20.6358,20.6422,20.6293,20.6293,8800.0
2005-11-01 12:15:00,32.04,32.06,32.01,32.03,9300.0,20.6358,20.6487,20.6165,20.6293,9300.0
2005-11-01 12:20:00,32.03,32.04,32.02,32.02,8900.0,20.6293,20.6358,20.6229,20.6229,8900.0
2005-11-01 12:25:00,32.02,32.08,32.01,32.06,26200.0,20.6229,20.6615,20.6165,20.6487,26200.0
2005-11-01 12:30:00,32.07,32.08,32.04,32.06,12000.0,20.6551,20.6615,20.6358,20.6487,12000.0
2005-11-01 12:35:00,32.05,32.06,32.05,32.06,8400.0,20.6422,20.6487,20.6422,20.6487,8400.0
2005-11-01 12:40:00,32.04,32.08,32.03,32.07,15700.0,20.6358,20.6615,20.6293,20.6551,15700.0
2005-11-01 12:45:00,32.07,32.09,32.07,32.09,5900.0,20.6551,20.668,20.6551,20.668,5900.0
2005-11-01 12:50:00,32.09,32.1,32.07,32.08,7900.0,20.668,20.6744,20.6551,20.6615,7900.0
2005-11-01 12:55:00,32.07,32.09,32.07,32.09,4800.0,20.6551,20.668,20.6551,20.668,4800.0
2005-11-01 13:00:00,32.1,32.11,32.09,32.09,12300.0,20.6744,20.6809,20.668,20.668,12300.0
2005-11-01 13:05:00,32.09,32.09,32.07,32.07,7900.0,20.668,20.668,20.6551,20.6551,7900.0
2005-11-01 13:10:00,32.08,32.08,32.03,32.04,8200.0,20.6615,20.6615,20.6293,20.6358,8200.0
2005-11-01 13:15:00,32.03,32.04,32.02,32.02,11200.0,20.6293,20.6358,20.6229,20.6229,11200.0
2005-11-01 13:20:00,32.02,32.05,32.01,32.02,15700.0,20.6229,20.6422,20.6165,20.6229,15700.0
2005-11-01 13:25:00,32.03,32.07,32.03,32.07,7200.0,20.6293,20.6551,20.6293,20.6551,7200.0
2005-11-01 13:30:00,32.07,32.08,32.01,32.01,17100.0,20.6551,20.6615,20.6165,20.6165,17100.0
2005-11-01 13:35:00,32.01,32.02,32.0,32.01,9100.0,20.6165,20.6229,20.61,20.6165,9100.0
2005-11-01 13:40:00,32.01,32.01,31.99,32.0,6500.0,20.6165,20.6165,20.6036,20.61,6500.0
2005-11-01 13:45:00,32.01,32.02,32.01,32.02,9000.0,20.6165,20.6229,20.6165,20.6229,9000.0
2005-11-01 13:50:00,32.02,32.06,32.01,32.05,11800.0,20.6229,20.6487,20.6165,20.6422,11800.0
2005-11-01 13:55:00,32.05,32.09,32.05,32.09,10600.0,20.6422,20.668,20.6422,20.668,10600.0
2005-11-01 14:00:00,32.09,32.11,32.08,32.1,10300.0,20.668,20.6809,20.6615,20.6744,10300.0
2005-11-01 14:05:00,32.11,32.13,32.07,32.07,17200.0,20.6809,20.6937,20.6551,20.6551,17200.0
2005-11-01 14:10:00,32.07,32.15,32.03,32.1,65800.0,20.6551,20.7066,20.6293,20.6744,65800.0
2005-11-01 14:15:00,32.1,32.2,32.04,32.16,22300.0,20.6744,20.7388,20.6358,20.7131,22300.0
2005-11-01 14:20:00,32.17,32.29,32.15,32.25,59400.0,20.7195,20.7968,20.7066,20.771,59400.0
2005-11-01 14:25:00,32.25,32.29,32.2,32.21,38000.0,20.771,20.7968,20.7388,20.7453,38000.0
2005-11-01 14:30:00,32.23,32.32,32.21,32.23,28900.0,20.7581,20.8161,20.7453,20.7581,28900.0
2005-11-01 14:35:00,32.22,32.23,32.12,32.13,26700.0,20.7517,20.7581,20.6873,20.6937,26700.0
2005-11-01 14:40:00,32.12,32.14,32.06,32.09,33100.0,20.6873,20.7002,20.6487,20.668,33100.0
2005-11-01 14:45:00,32.07,32.08,32.0,32.04,26000.0,20.6551,20.6615,20.61,20.6358,26000.0
2005-11-01 14:50:00,32.04,32.05,32.0,32.02,13300.0,20.6358,20.6422,20.61,20.6229,13300.0
2005-11-01 14:55:00,32.02,32.07,32.02,32.03,19400.0,20.6229,20.6551,20.6229,20.6293,19400.0
2005-11-01 15:00:00,32.02,32.07,32.01,32.05,43100.0,20.6229,20.6551,20.6165,20.6422,43100.0
2005-11-01 15:05:00,32.05,32.08,32.01,32.06,24700.0,20.6422,20.6615,20.6165,20.6487,24700.0
2005-11-01 15:10:00,32.06,32.07,32.03,32.05,25800.0,20.6487,20.6551,20.6293,20.6422,25800.0
2005-11-01 15:15:00,32.05,32.08,32.05,32.06,20300.0,20.6422,20.6615,20.6422,20.6487,20300.0
2005-11-01 15:20:00,32.05,32.16,32.05,32.13,32800.0,20.6422,20.7131,20.6422,20.6937,32800.0
2005-11-01 15:25:00,32.12,32.12,32.06,32.06,16400.0,20.6873,20.6873,20.6487,20.6487,16400.0
2005-11-01 15:30:00,32.07,32.12,32.06,32.11,21400.0,20.6551,20.6873,20.6487,20.6809,21400.0
2005-11-01 15:35:00,32.11,32.13,32.1,32.12,23800.0,20.6809,20.6937,20.6744,20.6873,23800.0
2005-11-01 15:40:00,32.12,32.15,32.11,32.15,30400.0,20.6873,20.7066,20.6809,20.7066,30400.0
2005-11-01 15:45:00,32.15,32.17,32.12,32.13,29400.0,20.7066,20.7195,20.6873,20.6937,29400.0
2005-11-01 15:50:00,32.13,32.14,32.06,32.06,42100.0,20.6937,20.7002,20.6487,20.6487,42100.0
2005-11-01 15:55:00,32.06,32.13,32.06,32.11,46400.0,20.6487,20.6937,20.6487,20.6809,46400.0
2005-11-02 09:30:00,32.1,32.15,32.08,32.14,32700.0,20.6744,20.7066,20.6615,20.7002,32700.0
2005-11-02 09:35:00,32.11,32.14,32.08,32.08,11400.0,20.6809,20.7002,20.6615,20.6615,11400.0
2005-11-02 09:40:00,32.08,32.16,32.06,32.16,12500.0,20.6615,20.7131,20.6487,20.7131,12500.0
2005-11-02 09:45:00,32.17,32.34,32.17,32.29,20800.0,20.7195,20.829,20.7195,20.7968,20800.0
2005-11-02 09:50:00,32.29,32.32,32.29,32.32,5800.0,20.7968,20.8161,20.7968,20.8161,5800.0
2005-11-02 09:55:00,32.32,32.33,32.19,32.2,20600.0,20.8161,20.8226,20.7324,20.7388,20600.0
2005-11-02 10:00:00,32.2,32.29,32.2,32.28,14300.0,20.7388,20.7968,20.7388,20.7903,14300.0
2005-11-02 10:05:00,32.28,32.29,32.25,32.29,15300.0,20.7903,20.7968,20.771,20.7968,15300.0
2005-11-02 10:10:00,32.28,32.32,32.25,32.32,13900.0,20.7903,20.8161,20.771,20.8161,13900.0
2005-11-02 10:15:00,32.31,32.35,32.29,32.3,27200.0,20.8097,20.8354,20.7968,20.8032,27200.0
2005-11-02 10:20:00,32.28,32.32,32.24,32.32,15800.0,20.7903,20.8161,20.7646,20.8161,15800.0
2005-11-02 10:25:00,32.32,32.32,32.27,32.29,11600.0,20.8161,20.8161,20.7839,20.7968,11600.0
2005-11-02 10:30:00,32.29,32.35,32.29,32.32,25800.0,20.7968,20.8354,20.7968,20.8161,25800.0
2005-11-02 10:35:00,32.32,32.36,32.31,32.35,41900.0,20.8161,20.8419,20.8097,20.8354,41900.0
2005-11-02 10:40:00,32.32,32.37,32.32,32.37,11700.0,20.8161,20.8483,20.8161,20.8483,11700.0
2005-11-02 10:45:00,32.37,32.44,32.37,32.42,25600.0,20.8483,20.8934,20.8483,20.8805,25600.0
2005-11-02 10:50:00,32.42,32.43,32.4,32.42,21700.0,20.8805,20.887,20.8676,20.8805,21700.0
2005-11-02 10:55:00,32.43,32.44,32.42,32.42,4900.0,20.887,20.8934,20.8805,20.8805,4900.0
2005-11-02 11:00:00,32.43,32.45,32.32,32.34,45000.0,20.887,20.8998,20.8161,20.829,45000.0
2005-11-02 11:05:00,32.35,32.44,32.34,32.4,19900.0,20.8354,20.8934,20.829,20.8676,19900.0
2005-11-02 11:10:00,32.4,32.44,32.36,32.44,16300.0,20.8676,20.8934,20.8419,20.8934,16300.0
2005-11-02 11:15:00,32.43,32.43,32.36,32.4,50400.0,20.887,20.887,20.8419,20.8676,50400.0
2005-11-02 11:20:00,32.4,32.43,32.38,32.43,8500.0,20.8676,20.887,20.8548,20.887,8500.0
2005-11-02 11:25:00,32.44,32.44,32.4,32.44,6500.0,20.8934,20.8934,20.8676,20.8934,6500.0
2005-11-02 11:30:00,32.43,32.44,32.41,32.42,14600.0,20.887,20.8934,20.8741,20.8805,14600.0
2005-11-02 11:35:00,32.43,32.45,32.41,32.42,17500.0,20.887,20.8998,20.8741,20.8805,17500.0
2005-11-02 11:40:00,32.42,32.45,32.42,32.44,50400.0,20.8805,20.8998,20.8805,20.8934,50400.0
2005-11-02 11:45:00,32.44,32.49,32.43,32.43,52000.0,20.8934,20.9256,20.887,20.887,52000.0
2005-11-02 11:50:00,32.44,32.49,32.43,32.49,21200.0,20.8934,20.9256,20.887,20.9256,21200.0
2005-11-02 11:55:00,32.49,32.51,32.47,32.5,67400.0,20.9256,20.9385,20.9127,20.932,67400.0
2005-11-02 12:00:00,32.5,32.51,32.49,32.5,68200.0,20.932,20.9385,20.9256,20.932,68200.0
2005-11-02 12:05:00,32.5,32.52,32.5,32.5,11300.0,20.932,20.9449,20.932,20.932,11300.0
2005-11-02 12:10:00,32.5,32.56,32.5,32.56,15300.0,20.932,20.9707,20.932,20.9707,15300.0
2005-11-02 12:15:00,32.58,32.59,32.57,32.58,3900.0,20.9836,20.99,20.9771,20.9836,3900.0
2005-11-02 12:20:00,32.57,32.61,32.55,32.6,22800.0,20.9771,21.0029,20.9642,20.9964,22800.0
2005-11-02 12:25:00,32.59,32.61,32.56,32.58,58700.0,20.99,21.0029,20.9707,20.9836,58700.0
2005-11-02 12:30:00,32.58,32.64,32.58,32.61,26500.0,20.9836,21.0222,20.9836,21.0029,26500.0
2005-11-02 12:35:00,32.61,32.65,32.58,32.63,20500.0,21.0029,21.0287,20.9836,21.0158,20500.0
2005-11-02 12:40:00,32.63,32.65,32.59,32.61,27300.0,21.0158,21.0287,20.99,21.0029,27300.0
2005-11-02 12:45:00,32.62,32.68,32.6,32.66,64600.0,21.0093,21.048,20.9964,21.0351,64600.0
2005-11-02 12:50:00,32.69,32.75,32.69,32.74,10200.0,21.0544,21.0931,21.0544,21.0866,10200.0
2005-11-02 12:55:00,32.74,32.75,32.72,32.75,12500.0,21.0866,21.0931,21.0737,21.0931,12500.0
2005-11-02 13:00:00,32.75,32.79,32.71,32.74,9500.0,21.0931,21.1188,21.0673,21.0866,9500.0
2005-11-02 13:05:00,32.73,32.73,32.71,32.72,4900.0,21.0802,21.0802,21.0673,21.0737,4900.0
2005-11-02 13:10:00,32.72,32.72,32.7,32.71,11100.0,21.0737,21.0737,21.0609,21.0673,11100.0
2005-11-02 13:15:00,32.71,32.71,32.66,32.68,16600.0,21.0673,21.0673,21.0351,21.048,16600.0
2005-11-02 13:20:00,32.67,32.74,32.66,32.71,11100.0,21.0415,21.0866,21.0351,21.0673,11100.0
2005-11-02 13:25:00,32.72,32.75,32.72,32.74,17200.0,21.0737,21.0931,21.0737,21.0866,17200.0
2005-11-02 13:30:00,32.75,32.79,32.73,32.76,13100.0,21.0931,21.1188,21.0802,21.0995,13100.0
2005-11-02 13:35:00,32.75,32.76,32.7,32.7,14500.0,21.0931,21.0995,21.0609,21.0609,14500.0
2005-11-02 13:40:00,32.69,32.75,32.69,32.75,6600.0,21.0544,21.0931,21.0544,21.0931,6600.0
2005-11-02 13:45:00,32.76,32.78,32.75,32.75,5200.0,21.0995,21.1124,21.0931,21.0931,5200.0
2005-11-02 13:50:00,32.75,32.79,32.75,32.79,8100.0,21.0931,21.1188,21.0931,21.1188,8100.0
2005-11-02 13:55:00,32.79,32.79,32.76,32.78,6400.0,21.1188,21.1188,21.0995,21.1124,6400.0
2005-11-02 14:00:00,32.79,32.87,32.78,32.87,16200.0,21.1188,21.1703,21.1124,21.1703,16200.0
2005-11-02 14:05:00,32.86,32.86,32.79,32.79,20700.0,21.1639,21.1639,21.1188,21.1188,20700.0
2005-11-02 14:10:00,32.78,32.78,32.71,32.71,12100.0,21.1124,21.1124,21.0673,21.0673,12100.0
2005-11-02 14:15:00,32.71,32.76,32.7,32.75,12600.0,21.0673,21.0995,21.0609,21.0931,12600.0
2005-11-02 14:20:00,32.74,32.76,32.74,32.74,9500.0,21.0866,21.0995,21.0866,21.0866,9500.0
2005-11-02 14:25:00,32.73,32.75,32.71,32.74,7800.0,21.0802,21.0931,21.0673,21.0866,7800.0
2005-11-02 14:30:00,32.75,32.76,32.74,32.75,3400.0,21.0931,21.0995,21.0866,21.0931,3400.0
2005-11-02 14:35:00,32.74,32.75,32.74,32.74,11500.0,21.0866,21.0931,21.0866,21.0866,11500.0
2005-11-02 14:40:00,32.74,32.74,32.69,32.69,11500.0,21.0866,21.0866,21.0544,21.0544,11500.0
2005-11-02 14:45:00,32.68,32.71,32.67,32.68,12100.0,21.048,21.0673,21.0415,21.048,12100.0
2005-11-02 14:50:00,32.69,32.69,32.61,32.62,13500.0,21.0544,21.0544,21.0029,21.0093,13500.0
2005-11-02 14:55:00,32.62,32.62,32.56,32.62,14600.0,21.0093,21.0093,20.9707,21.0093,14600.0
2005-11-02 15:00:00,32.6,32.65,32.58,32.64,13200.0,20.9964,21.0287,20.9836,21.0222,13200.0
2005-11-02 15:05:00,32.64,32.65,32.6,32.6,28900.0,21.0222,21.0287,20.9964,20.9964,28900.0
2005-11-02 15:10:00,32.59,32.68,32.59,32.64,20900.0,20.99,21.048,20.99,21.0222,20900.0
2005-11-02 15:15:00,32.64,32.65,32.55,32.59,22700.0,21.0222,21.0287,20.9642,20.99,22700.0
2005-11-02 15:20:00,32.59,32.67,32.59,32.62,25600.0,20.99,21.0415,20.99,21.0093,25600.0
2005-11-02 15:25:00,32.61,32.62,32.59,32.6,16100.0,21.0029,21.0093,20.99,20.9964,16100.0
2005-11-02 15:30:00,32.6,32.6,32.54,32.58,19200.0,20.9964,20.9964,20.9578,20.9836,19200.0
2005-11-02 15:35:00,32.58,32.58,32.52,32.54,20800.0,20.9836,20.9836,20.9449,20.9578,20800.0
2005-11-02 15:40:00,32.54,32.55,32.52,32.55,28800.0,20.9578,20.9642,20.9449,20.9642,28800.0
2005-11-02 15:45:00,32.54,32.63,32.54,32.63,40500.0,20.9578,21.0158,20.9578,21.0158,40500.0
2005-11-02 15:50:00,32.62,32.65,32.61,32.62,78300.0,21.0093,21.0287,21.0029,21.0093,78300.0
2005-11-02 15:55:00,32.62,32.72,32.61,32.65,89400.0,21.0093,21.0737,21.0029,21.0287,89400.0
2005-11-03 09:30:00,32.79,32.8,32.71,32.78,35600.0,21.1188,21.1253,21.0673,21.1124,35600.0
2005-11-03 09:35:00,32.79,32.9,32.79,32.9,39600.0,21.1188,21.1897,21.1188,21.1897,39600.0
2005-11-03 09:40:00,32.93,32.93,32.79,32.86,46200.0,21.209,21.209,21.1188,21.1639,46200.0
2005-11-03 09:45:00,32.87,32.98,32.87,32.98,93400.0,21.1703,21.2412,21.1703,21.2412,93400.0
2005-11-03 09:50:00,32.97,32.99,32.93,32.97,20100.0,21.2348,21.2476,21.209,21.2348,20100.0
2005-11-03 09:55:00,32.96,32.96,32.9,32.93,10900.0,21.2283,21.2283,21.1897,21.209,10900.0
2005-11-03 10:00:00,32.93,33.02,32.93,32.97,92700.0,21.209,21.267,21.209,21.2348,92700.0
2005-11-03 10:05:00,32.96,32.96,32.86,32.91,30000.0,21.2283,21.2283,21.1639,21.1961,30000.0
2005-11-03 10:10:00,32.91,32.91,32.82,32.9,32400.0,21.1961,21.1961,21.1381,21.1897,32400.0
2005-11-03 10:15:00,32.9,32.9,32.85,32.86,14700.0,21.1897,21.1897,21.1575,21.1639,14700.0
2005-11-03 10:20:00,32.86,32.86,32.71,32.73,22700.0,21.1639,21.1639,21.0673,21.0802,22700.0
2005-11-03 10:25:00,32.73,32.77,32.7,32.74,21000.0,21.0802,21.1059,21.0609,21.0866,21000.0
2005-11-03 10:30:00,32.76,32.83,32.75,32.81,16500.0,21.0995,21.1446,21.0931,21.1317,16500.0
2005-11-03 10:35:00,32.82,32.9,32.79,32.8,29000.0,21.1381,21.1897,21.1188,21.1253,29000.0
2005-11-03 10:40:00,32.8,32.88,32.78,32.88,14000.0,21.1253,21.1768,21.1124,21.1768,14000.0
2005-11-03 10:45:00,32.89,32.92,32.88,32.92,25900.0,21.1832,21.2025,21.1768,21.2025,25900.0
2005-11-03 10:50:00,32.92,32.93,32.88,32.92,27900.0,21.2025,21.209,21.1768,21.2025,27900.0
2005-11-03 10:55:00,32.93,32.94,32.92,32.93,14300.0,21.209,21.2154,21.2025,21.209,14300.0
2005-11-03 11:00:00,32.93,32.93,32.86,32.86,19500.0,21.209,21.209,21.1639,21.1639,19500.0
2005-11-03 11:05:00,32.87,32.87,32.85,32.85,10400.0,21.1703,21.1703,21.1575,21.1575,10400.0
2005-11-03 11:10:00,32.85,32.88,32.84,32.88,14600.0,21.1575,21.1768,21.151,21.1768,14600.0
2005-11-03 11:15:00,32.89,32.95,32.88,32.94,16200.0,21.1832,21.2219,21.1768,21.2154,16200.0
2005-11-03 11:20:00,32.93,32.93,32.89,32.91,9300.0,21.209,21.209,21.1832,21.1961,9300.0
2005-11-03 11:25:00,32.91,32.99,32.9,32.99,8300.0,21.1961,21.2476,21.1897,21.2476,8300.0
2005-11-03 11:30:00,32.99,32.99,32.94,32.94,14800.0,21.2476,21.2476,21.2154,21.2154,14800.0
2005-11-03 11:35:00,32.94,32.97,32.93,32.96,8100.0,21.2154,21.2348,21.209,21.2283,8100.0
2005-11-03 11:40:00,32.96,32.96,32.93,32.93,5000.0,21.2283,21.2283,21.209,21.209,5000.0
2005-11-03 11:45:00,32.93,32.93,32.86,32.87,16100.0,21.209,21.209,21.1639,21.1703,16100.0
2005-11-03 11:50:00,32.86,32.86,32.8,32.85,20100.0,21.1639,21.1639,21.1253,21.1575,20100.0
2005-11-03 11:55:00,32.84,32.85,32.79,32.81,8900.0,21.151,21.1575,21.1188,21.1317,8900.0
2005-11-03 12:00:00,32.8,32.86,32.78,32.86,10500.0,21.1253,21.1639,21.1124,21.1639,10500.0
2005-11-03 12:05:00,32.86,32.86,32.82,32.82,12800.0,21.1639,21.1639,21.1381,21.1381,12800.0
2005-11-03 12:10:00,32.82,32.88,32.82,32.87,15900.0,21.1381,21.1768,21.1381,21.1703,15900.0
2005-11-03 12:15:00,32.87,32.9,32.85,32.89,7600.0,21.1703,21.1897,21.1575,21.1832,7600.0
2005-11-03 12:20:00,32.9,32.93,32.89,32.89,9000.0,21.1897,21.209,21.1832,21.1832,9000.0
2005-11-03 12:25:00,32.9,32.93,32.89,32.93,4800.0,21.1897,21.209,21.1832,21.209,4800.0
2005-11-03 12:30:00,32.92,32.93,32.89,32.9,11500.0,21.2025,21.209,21.1832,21.1897,11500.0
2005-11-03 12:35:00,32.9,32.9,32.86,32.87,7800.0,21.1897,21.1897,21.1639,21.1703,7800.0
2005-11-03 12:40:00,32.87,32.87,32.79,32.8,14500.0,21.1703,21.1703,21.1188,21.1253,14500.0
2005-11-03 12:45:00,32.8,32.81,32.78,32.8,6900.0,21.1253,21.1317,21.1124,21.1253,6900.0
2005-11-03 12:50:00,32.8,32.84,32.79,32.83,9600.0,21.1253,21.151,21.1188,21.1446,9600.0
2005-11-03 12:55:00,32.83,32.85,32.82,32.85,6000.0,21.1446,21.1575,21.1381,21.1575,6000.0
2005-11-03 13:00:00,32.85,32.86,32.85,32.85,2800.0,21.1575,21.1639,21.1575,21.1575,2800.0
2005-11-03 13:05:00,32.84,32.87,32.83,32.83,13200.0,21.151,21.1703,21.1446,21.1446,13200.0
2005-11-03 13:10:00,32.84,32.84,32.83,32.83,9700.0,21.151,21.151,21.1446,21.1446,9700.0
2005-11-03 13:15:00,32.83,32.83,32.79,32.8,15500.0,21.1446,21.1446,21.1188,21.1253,15500.0
2005-11-03 13:20:00,32.79,32.8,32.77,32.77,15800.0,21.1188,21.1253,21.1059,21.1059,15800.0
2005-11-03 13:25:00,32.78,32.8,32.77,32.79,5900.0,21.1124,21.1253,21.1059,21.1188,5900.0
2005-11-03 13:30:00,32.79,32.8,32.76,32.76,7200.0,21.1188,21.1253,21.0995,21.0995,7200.0
2005-11-03 13:35:00,32.77,32.78,32.73,32.74,7900.0,21.1059,21.1124,21.0802,21.0866,7900.0
2005-11-03 13:40:00,32.73,32.78,32.73,32.78,10300.0,21.0802,21.1124,21.0802,21.1124,10300.0
2005-11-03 13:45:00,32.78,32.78,32.73,32.75,3800.0,21.1124,21.1124,21.0802,21.0931,3800.0
2005-11-03 13:50:00,32.74,32.74,32.67,32.7,20000.0,21.0866,21.0866,21.0415,21.0609,20000.0
2005-11-03 13:55:00,32.7,32.72,32.67,32.72,8500.0,21.0609,21.0737,21.0415,21.0737,8500.0
2005-11-03 14:00:00,32.72,32.8,32.71,32.79,6700.0,21.0737,21.1253,21.0673,21.1188,6700.0
2005-11-03 14:05:00,32.8,32.81,32.78,32.79,7000.0,21.1253,21.1317,21.1124,21.1188,7000.0
2005-11-03 14:10:00,32.79,32.8,32.74,32.76,10900.0,21.1188,21.1253,21.0866,21.0995,10900.0
2005-11-03 14:15:00,32.75,32.78,32.73,32.78,20100.0,21.0931,21.1124,21.0802,21.1124,20100.0
2005-11-03 14:20:00,32.77,32.79,32.73,32.76,6600.0,21.1059,21.1188,21.0802,21.0995,6600.0
2005-11-03 14:25:00,32.73,32.75,32.67,32.7,9400.0,21.0802,21.0931,21.0415,21.0609,9400.0
2005-11-03 14:30:00,32.67,32.74,32.66,32.74,21100.0,21.0415,21.0866,21.0351,21.0866,21100.0
2005-11-03 14:35:00,32.74,32.78,32.67,32.67,19200.0,21.0866,21.1124,21.0415,21.0415,19200.0
2005-11-03 14:40:00,32.68,32.73,32.64,32.66,26400.0,21.048,21.0802,21.0222,21.0351,26400.0
2005-11-03 14:45:00,32.67,32.72,32.66,32.68,31300.0,21.0415,21.0737,21.0351,21.048,31300.0
2005-11-03 14:50:00,32.69,32.74,32.68,32.71,9300.0,21.0544,21.0866,21.048,21.0673,9300.0
2005-11-03 14:55:00,32.72,32.74,32.67,32.74,30100.0,21.0737,21.0866,21.0415,21.0866,30100.0
2005-11-03 15:00:00,32.73,32.73,32.66,32.68,5200.0,21.0802,21.0802,21.0351,21.048,5200.0
2005-11-03 15:05:00,32.7,32.7,32.66,32.68,19500.0,21.0609,21.0609,21.0351,21.048,19500.0
2005-11-03 15:10:00,32.68,32.69,32.64,32.65,34000.0,21.048,21.0544,21.0222,21.0287,34000.0
2005-11-03 15:15:00,32.65,32.65,32.6,32.6,15200.0,21.0287,21.0287,20.9964,20.9964,15200.0
2005-11-03 15:20:00,32.6,32.67,32.6,32.66,17900.0,20.9964,21.0415,20.9964,21.0351,17900.0
2005-11-03 15:25:00,32.65,32.71,32.65,32.71,11300.0,21.0287,21.0673,21.0287,21.0673,11300.0
2005-11-03 15:30:00,32.71,32.75,32.64,32.64,35500.0,21.0673,21.0931,21.0222,21.0222,35500.0
2005-11-03 15:35:00,32.64,32.7,32.63,32.69,17700.0,21.0222,21.0609,21.0158,21.0544,17700.0
2005-11-03 15:40:00,32.7,32.74,32.69,32.73,11600.0,21.0609,21.0866,21.0544,21.0802,11600.0
2005-11-03 15:45:00,32.73,32.76,32.71,32.71,29500.0,21.0802,21.0995,21.0673,21.0673,29500.0
2005-11-03 15:50:00,32.72,32.75,32.71,32.73,28300.0,21.0737,21.0931,21.0673,21.0802,28300.0
2005-11-03 15:55:00,32.73,32.74,32.68,32.7,68600.0,21.0802,21.0866,21.048,21.0609,68600.0
2005-11-04 09:30:00,32.66,32.9,32.65,32.85,25400.0,21.0351,21.1897,21.0287,21.1575,25400.0
2005-11-04 09:35:00,32.85,32.85,32.8,32.8,14200.0,21.1575,21.1575,21.1253,21.1253,14200.0
2005-11-04 09:40:00,32.8,32.85,32.78,32.84,40100.0,21.1253,21.1575,21.1124,21.151,40100.0
2005-11-04 09:45:00,32.84,32.94,32.79,32.94,19100.0,21.151,21.2154,21.1188,21.2154,19100.0
2005-11-04 09:50:00,32.94,32.94,32.91,32.92,23900.0,21.2154,21.2154,21.1961,21.2025,23900.0
2005-11-04 09:55:00,32.93,32.93,32.89,32.92,14500.0,21.209,21.209,21.1832,21.2025,14500.0
2005-11-04 10:00:00,32.92,32.92,32.91,32.92,15700.0,21.2025,21.2025,21.1961,21.2025,15700.0
2005-11-04 10:05:00,32.92,33.0,32.9,32.92,69600.0,21.2025,21.2541,21.1897,21.2025,69600.0
2005-11-04 10:10:00,32.94,32.96,32.88,32.9,9400.0,21.2154,21.2283,21.1768,21.1897,9400.0
2005-11-04 10:15:00,32.9,32.9,32.86,32.88,3800.0,21.1897,21.1897,21.1639,21.1768,3800.0
2005-11-04 10:20:00,32.89,32.9,32.87,32.87,18700.0,21.1832,21.1897,21.1703,21.1703,18700.0
2005-11-04 10:25:00,32.87,32.91,32.85,32.9,40100.0,21.1703,21.1961,21.1575,21.1897,40100.0
2005-11-04 10:30:00,32.88,32.9,32.83,32.83,109100.0,21.1768,21.1897,21.1446,21.1446,109100.0
2005-11-04 10:35:00,32.83,32.85,32.82,32.82,10800.0,21.1446,21.1575,21.1381,21.1381,10800.0
2005-11-04 10:40:00,32.82,32.82,32.75,32.75,18300.0,21.1381,21.1381,21.0931,21.0931,18300.0
2005-11-04 10:45:00,32.75,32.82,32.7,32.71,64500.0,21.0931,21.1381,21.0609,21.0673,64500.0
2005-11-04 10:50:00,32.7,32.76,32.67,32.75,17700.0,21.0609,21.0995,21.0415,21.0931,17700.0
2005-11-04 10:55:00,32.77,32.78,32.75,32.78,13900.0,21.1059,21.1124,21.0931,21.1124,13900.0
2005-11-04 11:00:00,32.78,32.8,32.76,32.78,20000.0,21.1124,21.1253,21.0995,21.1124,20000.0
2005-11-04 11:05:00,32.77,32.77,32.74,32.75,5900.0,21.1059,21.1059,21.0866,21.0931,5900.0
2005-11-04 11:10:00,32.74,32.79,32.74,32.75,48300.0,21.0866,21.1188,21.0866,21.0931,48300.0
2005-11-04 11:15:00,32.76,32.78,32.75,32.77,12400.0,21.0995,21.1124,21.0931,21.1059,12400.0
2005-11-04 11:20:00,32.77,32.81,32.77,32.8,6900.0,21.1059,21.1317,21.1059,21.1253,6900.0
2005-11-04 11:25:00,32.79,32.81,32.79,32.8,17600.0,21.1188,21.1317,21.1188,21.1253,17600.0
2005-11-04 11:30:00,32.81,32.81,32.8,32.8,5100.0,21.1317,21.1317,21.1253,21.1253,5100.0
2005-11-04 11:35:00,32.81,32.81,32.78,32.8,20000.0,21.1317,21.1317,21.1124,21.1253,20000.0
2005-11-04 11:40:00,32.79,32.8,32.76,32.78,16300.0,21.1188,21.1253,21.0995,21.1124,16300.0
2005-11-04 11:45:00,32.79,32.85,32.79,32.83,13600.0,21.1188,21.1575,21.1188,21.1446,13600.0
2005-11-04 11:50:00,32.84,32.84,32.82,32.84,7100.0,21.151,21.151,21.1381,21.151,7100.0
2005-11-04 11:55:00,32.84,32.85,32.83,32.83,4300.0,21.151,21.1575,21.1446,21.1446,4300.0
2005-11-04 12:00:00,32.84,32.84,32.8,32.82,10700.0,21.151,21.151,21.1253,21.1381,10700.0
2005-11-04 12:05:00,32.83,32.84,32.81,32.82,2800.0,21.1446,21.151,21.1317,21.1381,2800.0
2005-11-04 12:10:00,32.82,32.85,32.77,32.83,6600.0,21.1381,21.1575,21.1059,21.1446,6600.0
2005-11-04 12:15:00,32.83,32.85,32.82,32.84,9900.0,21.1446,21.1575,21.1381,21.151,9900.0
2005-11-04 12:20:00,32.84,32.85,32.83,32.85,13700.0,21.151,21.1575,21.1446,21.1575,13700.0
2005-11-04 12:25:00,32.85,32.85,32.83,32.83,5700.0,21.1575,21.1575,21.1446,21.1446,5700.0
2005-11-04 12:30:00,32.83,32.85,32.82,32.84,5700.0,21.1446,21.1575,21.1381,21.151,5700.0
2005-11-04 12:35:00,32.83,32.86,32.83,32.85,47700.0,21.1446,21.1639,21.1446,21.1575,47700.0
2005-11-04 12:40:00,32.85,32.91,32.85,32.91,52400.0,21.1575,21.1961,21.1575,21.1961,52400.0
2005-11-04 12:45:00,32.9,32.9,32.86,32.89,6000.0,21.1897,21.1897,21.1639,21.1832,6000.0
2005-11-04 12:50:00,32.9,32.92,32.89,32.92,107500.0,21.1897,21.2025,21.1832,21.2025,107500.0
2005-11-04 12:55:00,32.92,32.96,32.92,32.93,6900.0,21.2025,21.2283,21.2025,21.209,6900.0
2005-11-04 13:00:00,32.93,32.94,32.88,32.88,8400.0,21.209,21.2154,21.1768,21.1768,8400.0
2005-11-04 13:05:00,32.87,32.88,32.85,32.85,2500.0,21.1703,21.1768,21.1575,21.1575,2500.0
2005-11-04 13:10:00,32.87,32.87,32.8,32.84,13000.0,21.1703,21.1703,21.1253,21.151,13000.0
2005-11-04 13:15:00,32.84,32.86,32.84,32.86,3500.0,21.151,21.1639,21.151,21.1639,3500.0
2005-11-04 13:20:00,32.85,32.86,32.85,32.86,5200.0,21.1575,21.1639,21.1575,21.1639,5200.0
2005-11-04 13:25:00,32.87,32.95,32.87,32.93,118400.0,21.1703,21.2219,21.1703,21.209,118400.0
2005-11-04 13:30:00,32.92,32.92,32.85,32.85,4600.0,21.2025,21.2025,21.1575,21.1575,4600.0
2005-11-04 13:35:00,32.85,32.88,32.85,32.88,9500.0,21.1575,21.1768,21.1575,21.1768,9500.0
2005-11-04 13:40:00,32.87,32.88,32.85,32.87,11200.0,21.1703,21.1768,21.1575,21.1703,11200.0
2005-11-04 13:45:00,32.88,32.93,32.88,32.93,13200.0,21.1768,21.209,21.1768,21.209,13200.0
2005-11-04 13:50:00,32.93,32.93,32.91,32.91,5700.0,21.209,21.209,21.1961,21.1961,5700.0
2005-11-04 13:55:00,32.92,32.92,32.88,32.88,65700.0,21.2025,21.2025,21.1768,21.1768,65700.0
2005-11-04 14:00:00,32.88,32.88,32.83,32.84,7500.0,21.1768,21.1768,21.1446,21.151,7500.0
2005-11-04 14:05:00,32.84,32.9,32.83,32.9,84900.0,21.151,21.1897,21.1446,21.1897,84900.0
2005-11-04 14:10:00,32.88,32.9,32.82,32.82,6300.0,21.1768,21.1897,21.1381,21.1381,6300.0
2005-11-04 14:15:00,32.84,32.87,32.83,32.84,2400.0,21.151,21.1703,21.1446,21.151,2400.0
2005-11-04 14:20:00,32.84,32.9,32.84,32.88,60000.0,21.151,21.1897,21.151,21.1768,60000.0
2005-11-04 14:25:00,32.88,32.89,32.86,32.87,2700.0,21.1768,21.1832,21.1639,21.1703,2700.0
2005-11-04 14:30:00,32.87,32.89,32.85,32.85,3200.0,21.1703,21.1832,21.1575,21.1575,3200.0
2005-11-04 14:35:00,32.85,32.9,32.85,32.88,9200.0,21.1575,21.1897,21.1575,21.1768,9200.0
2005-11-04 14:40:00,32.88,32.89,32.86,32.86,4600.0,21.1768,21.1832,21.1639,21.1639,4600.0
2005-11-04 14:45:00,32.86,32.87,32.84,32.86,10100.0,21.1639,21.1703,21.151,21.1639,10100.0
2005-11-04 14:50:00,32.84,32.88,32.83,32.88,12700.0,21.151,21.1768,21.1446,21.1768,12700.0
2005-11-04 14:55:00,32.87,32.89,32.86,32.87,6500.0,21.1703,21.1832,21.1639,21.1703,6500.0
2005-11-04 15:00:00,32.88,32.88,32.84,32.84,16400.0,21.1768,21.1768,21.151,21.151,16400.0
2005-11-04 15:05:00,32.84,32.85,32.83,32.84,7600.0,21.151,21.1575,21.1446,21.151,7600.0
2005-11-04 15:10:00,32.84,32.87,32.84,32.86,13500.0,21.151,21.1703,21.151,21.1639,13500.0
2005-11-04 15:15:00,32.86,32.86,32.83,32.85,23200.0,21.1639,21.1639,21.1446,21.1575,23200.0
2005-11-04 15:20:00,32.86,32.87,32.85,32.86,8000.0,21.1639,21.1703,21.1575,21.1639,8000.0
2005-11-04 15:25:00,32.87,32.89,32.87,32.88,9100.0,21.1703,21.1832,21.1703,21.1768,9100.0
2005-11-04 15:30:00,32.88,32.9,32.85,32.85,10900.0,21.1768,21.1897,21.1575,21.1575,10900.0
2005-11-04 15:35:00,32.85,32.86,32.84,32.85,32000.0,21.1575,21.1639,21.151,21.1575,32000.0
2005-11-04 15:40:00,32.85,32.86,32.8,32.81,94200.0,21.1575,21.1639,21.1253,21.1317,94200.0
2005-11-04 15:45:00,32.8,32.83,32.8,32.8,84100.0,21.1253,21.1446,21.1253,21.1253,84100.0
2005-11-04 15:50:00,32.81,32.84,32.8,32.81,139200.0,21.1317,21.151,21.1253,21.1317,139200.0
2005-11-04 15:55:00,32.81,32.82,32.79,32.8,104900.0,21.1317,21.1381,21.1188,21.1253,104900.0
2005-11-07 09:30:00,32.6,32.73,32.5,32.52,64500.0,20.9964,21.0802,20.932,20.9449,64500.0
2005-11-07 09:35:00,32.5,32.63,32.49,32.59,42200.0,20.932,21.0158,20.9256,20.99,42200.0
2005-11-07 09:40:00,32.59,32.85,32.58,32.75,53200.0,20.99,21.1575,20.9836,21.0931,53200.0
2005-11-07 09:45:00,32.75,32.78,32.72,32.75,31300.0,21.0931,21.1124,21.0737,21.0931,31300.0
2005-11-07 09:50:00,32.74,32.77,32.73,32.75,51500.0,21.0866,21.1059,21.0802,21.0931,51500.0
2005-11-07 09:55:00,32.75,32.86,32.75,32.83,15700.0,21.0931,21.1639,21.0931,21.1446,15700.0
2005-11-07 10:00:00,32.83,32.84,32.7,32.78,30400.0,21.1446,21.151,21.0609,21.1124,30400.0
2005-11-07 10:05:00,32.78,32.91,32.78,32.89,21500.0,21.1124,21.1961,21.1124,21.1832,21500.0
2005-11-07 10:10:00,32.87,32.93,32.84,32.84,13000.0,21.1703,21.209,21.151,21.151,13000.0
2005-11-07 10:15:00,32.81,32.81,32.72,32.72,10500.0,21.1317,21.1317,21.0737,21.0737,10500.0
2005-11-07 10:20:00,32.7,32.72,32.65,32.69,19400.0,21.0609,21.0737,21.0287,21.0544,19400.0
2005-11-07 10:25:00,32.7,32.81,32.69,32.76,11800.0,21.0609,21.1317,21.0544,21.0995,11800.0
2005-11-07 10:30:00,32.74,32.79,32.73,32.79,7700.0,21.0866,21.1188,21.0802,21.1188,7700.0
2005-11-07 10:35:00,32.79,32.83,32.73,32.73,10200.0,21.1188,21.1446,21.0802,21.0802,10200.0
2005-11-07 10:40:00,32.72,32.77,32.72,32.76,13100.0,21.0737,21.1059,21.0737,21.0995,13100.0
2005-11-07 10:45:00,32.77,32.77,32.73,32.73,5700.0,21.1059,21.1059,21.0802,21.0802,5700.0
2005-11-07 10:50:00,32.73,32.76,32.73,32.76,7900.0,21.0802,21.0995,21.0802,21.0995,7900.0
2005-11-07 10:55:00,32.76,32.8,32.76,32.8,9600.0,21.0995,21.1253,21.0995,21.1253,9600.0
2005-11-07 11:00:00,32.8,32.8,32.75,32.75,17000.0,21.1253,21.1253,21.0931,21.0931,17000.0
2005-11-07 11:05:00,32.75,32.76,32.71,32.73,27100.0,21.0931,21.0995,21.0673,21.0802,27100.0
2005-11-07 11:10:00,32.72,32.75,32.71,32.73,30600.0,21.0737,21.0931,21.0673,21.0802,30600.0
2005-11-07 11:15:00,32.73,32.77,32.7,32.72,11300.0,21.0802,21.1059,21.0609,21.0737,11300.0
2005-11-07 11:20:00,32.71,32.74,32.7,32.74,49700.0,21.0673,21.0866,21.0609,21.0866,49700.0
2005-11-07 11:25:00,32.73,32.76,32.73,32.76,8100.0,21.0802,21.0995,21.0802,21.0995,8100.0
2005-11-07 11:30:00,32.75,32.79,32.75,32.79,8300.0,21.0931,21.1188,21.0931,21.1188,8300.0
2005-11-07 11:35:00,32.77,32.8,32.74,32.76,23100.0,21.1059,21.1253,21.0866,21.0995,23100.0
2005-11-07 11:40:00,32.76,32.77,32.75,32.77,2800.0,21.0995,21.1059,21.0931,21.1059,2800.0
2005-11-07 11:45:00,32.76,32.77,32.73,32.73,6400.0,21.0995,21.1059,21.0802,21.0802,6400.0
2005-11-07 11:50:00,32.74,32.75,32.72,32.72,31500.0,21.0866,21.0931,21.0737,21.0737,31500.0
2005-11-07 11:55:00,32.72,32.73,32.71,32.73,8500.0,21.0737,21.0802,21.0673,21.0802,8500.0
2005-11-07 12:00:00,32.73,32.76,32.73,32.74,11800.0,21.0802,21.0995,21.0802,21.0866,11800.0
2005-11-07 12:05:00,32.73,32.73,32.72,32.73,6000.0,21.0802,21.0802,21.0737,21.0802,6000.0
2005-11-07 12:10:00,32.72,32.82,32.71,32.82,18100.0,21.0737,21.1381,21.0673,21.1381,18100.0
2005-11-07 12:15:00,32.8,32.81,32.79,32.81,10900.0,21.1253,21.1317,21.1188,21.1317,10900.0
2005-11-07 12:20:00,32.81,32.84,32.81,32.82,8200.0,21.1317,21.151,21.1317,21.1381,8200.0
2005-11-07 12:25:00,32.83,32.84,32.79,32.79,9000.0,21.1446,21.151,21.1188,21.1188,9000.0
2005-11-07 12:30:00,32.8,32.81,32.79,32.8,12800.0,21.1253,21.1317,21.1188,21.1253,12800.0
2005-11-07 12:35:00,32.8,32.82,32.76,32.76,8800.0,21.1253,21.1381,21.0995,21.0995,8800.0
2005-11-07 12:40:00,32.76,32.76,32.72,32.76,16400.0,21.0995,21.0995,21.0737,21.0995,16400.0
2005-11-07 12:45:00,32.76,32.82,32.76,32.78,14900.0,21.0995,21.1381,21.0995,21.1124,14900.0
2005-11-07 12:50:00,32.78,32.8,32.77,32.79,7700.0,21.1124,21.1253,21.1059,21.1188,7700.0
2005-11-07 12:55:00,32.81,32.81,32.78,32.79,8800.0,21.1317,21.1317,21.1124,21.1188,8800.0
2005-11-07 13:00:00,32.78,32.79,32.76,32.78,3800.0,21.1124,21.1188,21.0995,21.1124,3800.0
2005-11-07 13:05:00,32.77,32.77,32.74,32.75,10100.0,21.1059,21.1059,21.0866,21.0931,10100.0
2005-11-07 13:10:00,32.76,32.76,32.74,32.75,6200.0,21.0995,21.0995,21.0866,21.0931,6200.0
2005-11-07 13:15:00,32.75,32.75,32.74,32.75,5900.0,21.0931,21.0931,21.0866,21.0931,5900.0
2005-11-07 13:20:00,32.76,32.78,32.75,32.75,8200.0,21.0995,21.1124,21.0931,21.0931,8200.0
2005-11-07 13:25:00,32.77,32.77,32.74,32.75,4900.0,21.1059,21.1059,21.0866,21.0931,4900.0
2005-11-07 13:30:00,32.75,32.76,32.75,32.76,4200.0,21.0931,21.0995,21.0931,21.0995,4200.0
2005-11-07 13:35:00,32.77,32.79,32.76,32.78,6100.0,21.1059,21.1188,21.0995,21.1124,6100.0
2005-11-07 13:40:00,32.78,32.81,32.77,32.81,12900.0,21.1124,21.1317,21.1059,21.1317,12900.0
2005-11-07 13:45:00,32.81,32.83,32.79,32.82,11000.0,21.1317,21.1446,21.1188,21.1381,11000.0
2005-11-07 13:50:00,32.81,32.86,32.79,32.82,19100.0,21.1317,21.1639,21.1188,21.1381,19100.0
2005-11-07 13:55:00,32.8,32.81,32.79,32.79,8900.0,21.1253,21.1317,21.1188,21.1188,8900.0
2005-11-07 14:00:00,32.78,32.79,32.76,32.77,9800.0,21.1124,21.1188,21.0995,21.1059,9800.0
2005-11-07 14:05:00,32.77,32.82,32.77,32.82,13400.0,21.1059,21.1381,21.1059,21.1381,13400.0
2005-11-07 14:10:00,32.81,32.85,32.79,32.85,62200.0,21.1317,21.1575,21.1188,21.1575,62200.0
2005-11-07 14:15:00,32.85,32.87,32.85,32.86,18700.0,21.1575,21.1703,21.1575,21.1639,18700.0
2005-11-07 14:20:00,32.86,32.88,32.83,32.84,56400.0,21.1639,21.1768,21.1446,21.151,56400.0
2005-11-07 14:25:00,32.84,32.85,32.83,32.85,61200.0,21.151,21.1575,21.1446,21.1575,61200.0
2005-11-07 14:30:00,32.85,32.87,32.85,32.87,24500.0,21.1575,21.1703,21.1575,21.1703,24500.0
2005-11-07 14:35:00,32.87,32.91,32.87,32.89,8600.0,21.1703,21.1961,21.1703,21.1832,8600.0
2005-11-07 14:40:00,32.89,32.89,32.85,32.86,21700.0,21.1832,21.1832,21.1575,21.1639,21700.0
2005-11-07 14:45:00,32.87,32.87,32.85,32.85,9700.0,21.1703,21.1703,21.1575,21.1575,9700.0
2005-11-07 14:50:00,32.86,32.86,32.85,32.86,3500.0,21.1639,21.1639,21.1575,21.1639,3500.0
2005-11-07 14:55:00,32.86,32.86,32.85,32.85,13800.0,21.1639,21.1639,21.1575,21.1575,13800.0
2005-11-07 15:00:00,32.86,32.88,32.86,32.88,4400.0,21.1639,21.1768,21.1639,21.1768,4400.0
2005-11-07 15:05:00,32.89,32.92,32.87,32.88,38300.0,21.1832,21.2025,21.1703,21.1768,38300.0
2005-11-07 15:10:00,32.86,32.87,32.85,32.85,19300.0,21.1639,21.1703,21.1575,21.1575,19300.0
2005-11-07 15:15:00,32.85,32.88,32.85,32.87,24900.0,21.1575,21.1768,21.1575,21.1703,24900.0
2005-11-07 15:20:00,32.87,32.9,32.85,32.9,41900.0,21.1703,21.1897,21.1575,21.1897,41900.0
2005-11-07 15:25:00,32.89,32.91,32.86,32.89,41600.0,21.1832,21.1961,21.1639,21.1832,41600.0
2005-11-07 15:30:00,32.9,32.95,32.89,32.93,54200.0,21.1897,21.2219,21.1832,21.209,54200.0
2005-11-07 15:35:00,32.93,32.94,32.9,32.92,53400.0,21.209,21.2154,21.1897,21.2025,53400.0
2005-11-07 15:40:00,32.91,32.92,32.9,32.9,23400.0,21.1961,21.2025,21.1897,21.1897,23400.0
2005-11-07 15:45:00,32.9,32.91,32.85,32.86,22700.0,21.1897,21.1961,21.1575,21.1639,22700.0
2005-11-07 15:50:00,32.87,32.89,32.86,32.89,61100.0,21.1703,21.1832,21.1639,21.1832,61100.0
2005-11-07 15:55:00,32.89,32.91,32.86,32.87,34700.0,21.1832,21.1961,21.1639,21.1703,34700.0
2005-11-08 09:30:00,32.72,32.77,32.72,32.76,36000.0,21.0737,21.1059,21.0737,21.0995,36000.0
2005-11-08 09:35:00,32.76,32.86,32.76,32.81,73500.0,21.0995,21.1639,21.0995,21.1317,73500.0
2005-11-08 09:40:00,32.79,32.89,32.79,32.85,20800.0,21.1188,21.1832,21.1188,21.1575,20800.0
2005-11-08 09:45:00,32.86,32.88,32.8,32.83,25700.0,21.1639,21.1768,21.1253,21.1446,25700.0
2005-11-08 09:50:00,32.83,32.85,32.8,32.84,60200.0,21.1446,21.1575,21.1253,21.151,60200.0
2005-11-08 09:55:00,32.84,32.87,32.81,32.86,37000.0,21.151,21.1703,21.1317,21.1639,37000.0
2005-11-08 10:00:00,32.87,32.9,32.81,32.84,24100.0,21.1703,21.1897,21.1317,21.151,24100.0
2005-11-08 10:05:00,32.84,32.92,32.83,32.92,12800.0,21.151,21.2025,21.1446,21.2025,12800.0
2005-11-08 10:10:00,32.91,32.91,32.85,32.9,12200.0,21.1961,21.1961,21.1575,21.1897,12200.0
2005-11-08 10:15:00,32.91,32.91,32.84,32.84,9600.0,21.1961,21.1961,21.151,21.151,9600.0
2005-11-08 10:20:00,32.84,32.86,32.84,32.86,6200.0,21.151,21.1639,21.151,21.1639,6200.0
2005-11-08 10:25:00,32.86,32.89,32.86,32.89,9900.0,21.1639,21.1832,21.1639,21.1832,9900.0
2005-11-08 10:30:00,32.9,32.95,32.9,32.94,37600.0,21.1897,21.2219,21.1897,21.2154,37600.0
2005-11-08 10:35:00,32.94,32.96,32.92,32.94,72900.0,21.2154,21.2283,21.2025,21.2154,72900.0
2005-11-08 10:40:00,32.95,32.95,32.91,32.91,22400.0,21.2219,21.2219,21.1961,21.1961,22400.0
2005-11-08 10:45:00,32.92,32.95,32.91,32.91,16200.0,21.2025,21.2219,21.1961,21.1961,16200.0
2005-11-08 10:50:00,32.91,32.94,32.9,32.94,13700.0,21.1961,21.2154,21.1897,21.2154,13700.0
2005-11-08 10:55:00,32.93,32.94,32.89,32.93,14100.0,21.209,21.2154,21.1832,21.209,14100.0
2005-11-08 11:00:00,32.94,32.95,32.92,32.94,19700.0,21.2154,21.2219,21.2025,21.2154,19700.0
2005-11-08 11:05:00,32.94,32.96,32.9,32.92,63800.0,21.2154,21.2283,21.1897,21.2025,63800.0
2005-11-08 11:10:00,32.93,32.94,32.91,32.94,6400.0,21.209,21.2154,21.1961,21.2154,6400.0
2005-11-08 11:15:00,32.92,32.95,32.92,32.95,8400.0,21.2025,21.2219,21.2025,21.2219,8400.0
2005-11-08 11:20:00,32.94,33.04,32.94,33.04,102900.0,21.2154,21.2798,21.2154,21.2798,102900.0
2005-11-08 11:25:00,33.04,33.05,33.03,33.04,20300.0,21.2798,21.2863,21.2734,21.2798,20300.0
2005-11-08 11:30:00,33.04,33.05,32.98,32.98,146800.0,21.2798,21.2863,21.2412,21.2412,146800.0
2005-11-08 11:35:00,32.98,32.99,32.95,32.96,75800.0,21.2412,21.2476,21.2219,21.2283,75800.0
2005-11-08 11:40:00,32.96,32.97,32.95,32.97,364900.0,21.2283,21.2348,21.2219,21.2348,364900.0
2005-11-08 11:45:00,32.97,32.97,32.94,32.97,14100.0,21.2348,21.2348,21.2154,21.2348,14100.0
2005-11-08 11:50:00,32.97,32.99,32.96,32.96,41300.0,21.2348,21.2476,21.2283,21.2283,41300.0
2005-11-08 11:55:00,32.96,32.97,32.94,32.95,43200.0,21.2283,21.2348,21.2154,21.2219,43200.0
2005-11-08 12:00:00,32.95,32.95,32.94,32.95,32300.0,21.2219,21.2219,21.2154,21.2219,32300.0
2005-11-08 12:05:00,32.96,32.97,32.95,32.97,107900.0,21.2283,21.2348,21.2219,21.2348,107900.0
2005-11-08 12:10:00,32.97,32.98,32.95,32.96,10200.0,21.2348,21.2412,21.2219,21.2283,10200.0
2005-11-08 12:15:00,32.96,32.99,32.95,32.97,82400.0,21.2283,21.2476,21.2219,21.2348,82400.0
2005-11-08 12:20:00,32.98,32.99,32.96,32.99,29100.0,21.2412,21.2476,21.2283,21.2476,29100.0
2005-11-08 12:25:00,32.99,33.0,32.99,32.99,21200.0,21.2476,21.2541,21.2476,21.2476,21200.0
2005-11-08 12:30:00,32.99,33.0,32.97,32.97,12000.0,21.2476,21.2541,21.2348,21.2348,12000.0
2005-11-08 12:35:00,32.98,32.99,32.98,32.99,105700.0,21.2412,21.2476,21.2412,21.2476,105700.0
2005-11-08 12:40:00,32.99,32.99,32.96,32.97,8100.0,21.2476,21.2476,21.2283,21.2348,8100.0
2005-11-08 12:45:00,32.98,32.99,32.96,32.99,15200.0,21.2412,21.2476,21.2283,21.2476,15200.0
2005-11-08 12:50:00,32.99,32.99,32.95,32.95,31800.0,21.2476,21.2476,21.2219,21.2219,31800.0
2005-11-08 12:55:00,32.95,32.97,32.95,32.97,10300.0,21.2219,21.2348,21.2219,21.2348,10300.0
2005-11-08 13:00:00,32.96,32.97,32.95,32.97,44200.0,21.2283,21.2348,21.2219,21.2348,44200.0
2005-11-08 13:05:00,32.96,32.96,32.9,32.93,26600.0,21.2283,21.2283,21.1897,21.209,26600.0
2005-11-08 13:10:00,32.93,32.95,32.9,32.95,160000.0,21.209,21.2219,21.1897,21.2219,160000.0
2005-11-08 13:15:00,32.94,32.95,32.93,32.93,61700.0,21.2154,21.2219,21.209,21.209,61700.0
2005-11-08 13:20:00,32.93,32.94,32.92,32.93,4500.0,21.209,21.2154,21.2025,21.209,4500.0
2005-11-08 13:25:00,32.94,32.96,32.93,32.96,71400.0,21.2154,21.2283,21.209,21.2283,71400.0
2005-11-08 13:30:00,32.97,32.99,32.96,32.97,21100.0,21.2348,21.2476,21.2283,21.2348,21100.0
2005-11-08 13:35:00,32.97,32.97,32.96,32.97,6500.0,21.2348,21.2348,21.2283,21.2348,6500.0
2005-11-08 13:40:00,32.97,32.98,32.96,32.96,4700.0,21.2348,21.2412,21.2283,21.2283,4700.0
2005-11-08 13:45:00,32.96,32.97,32.96,32.97,42600.0,21.2283,21.2348,21.2283,21.2348,42600.0
2005-11-08 13:50:00,32.97,32.98,32.97,32.97,11300.0,21.2348,21.2412,21.2348,21.2348,11300.0
2005-11-08 13:55:00,32.97,33.0,32.97,32.99,41300.0,21.2348,21.2541,21.2348,21.2476,41300.0
2005-11-08 14:00:00,32.99,33.01,32.99,33.0,329200.0,21.2476,21.2605,21.2476,21.2541,329200.0
2005-11-08 14:05:00,33.01,33.05,33.01,33.01,262300.0,21.2605,21.2863,21.2605,21.2605,262300.0
2005-11-08 14:10:00,33.02,33.02,33.0,33.0,30300.0,21.267,21.267,21.2541,21.2541,30300.0
2005-11-08 14:15:00,33.0,33.02,33.0,33.01,511700.0,21.2541,21.267,21.2541,21.2605,511700.0
2005-11-08 14:20:00,33.02,33.04,33.01,33.03,6800.0,21.267,21.2798,21.2605,21.2734,6800.0
2005-11-08 14:25:00,33.03,33.05,33.01,33.05,4700.0,21.2734,21.2863,21.2605,21.2863,4700.0
2005-11-08 14:30:00,33.05,33.05,33.01,33.02,6900.0,21.2863,21.2863,21.2605,21.267,6900.0
2005-11-08 14:35:00,33.01,33.05,33.0,33.04,15100.0,21.2605,21.2863,21.2541,21.2798,15100.0
2005-11-08 14:40:00,33.05,33.08,33.02,33.08,66100.0,21.2863,21.3056,21.267,21.3056,66100.0
2005-11-08 14:45:00,33.08,33.1,33.07,33.1,36000.0,21.3056,21.3185,21.2992,21.3185,36000.0
2005-11-08 14:50:00,33.1,33.1,33.05,33.05,62000.0,21.3185,21.3185,21.2863,21.2863,62000.0
2005-11-08 14:55:00,33.05,33.06,33.01,33.02,54800.0,21.2863,21.2927,21.2605,21.267,54800.0
2005-11-08 15:00:00,33.02,33.04,33.01,33.02,5900.0,21.267,21.2798,21.2605,21.267,5900.0
2005-11-08 15:05:00,33.01,33.03,33.01,33.01,63300.0,21.2605,21.2734,21.2605,21.2605,63300.0
2005-11-08 15:10:00,33.01,33.04,33.01,33.04,49900.0,21.2605,21.2798,21.2605,21.2798,49900.0
2005-11-08 15:15:00,33.04,33.07,33.03,33.06,43900.0,21.2798,21.2992,21.2734,21.2927,43900.0
2005-11-08 15:20:00,33.06,33.1,33.05,33.05,83400.0,21.2927,21.3185,21.2863,21.2863,83400.0
2005-11-08 15:25:00,33.06,33.08,33.05,33.08,166300.0,21.2927,21.3056,21.2863,21.3056,166300.0
2005-11-08 15:30:00,33.08,33.08,33.05,33.05,18400.0,21.3056,21.3056,21.2863,21.2863,18400.0
2005-11-08 15:35:00,33.05,33.06,33.01,33.01,24300.0,21.2863,21.2927,21.2605,21.2605,24300.0
2005-11-08 15:40:00,33.01,33.03,33.01,33.01,17800.0,21.2605,21.2734,21.2605,21.2605,17800.0
2005-11-08 15:45:00,33.02,33.03,33.01,33.02,29100.0,21.267,21.2734,21.2605,21.267,29100.0
2005-11-08 15:50:00,33.02,33.02,33.0,33.0,32800.0,21.267,21.267,21.2541,21.2541,32800.0
2005-11-08 15:55:00,33.0,33.01,32.96,32.98,152800.0,21.2541,21.2605,21.2283,21.2412,152800.0
2005-11-09 09:30:00,32.9,32.9,32.81,32.9,52700.0,21.1897,21.1897,21.1317,21.1897,52700.0
2005-11-09 09:35:00,32.88,32.9,32.81,32.86,9000.0,21.1768,21.1897,21.1317,21.1639,9000.0
2005-11-09 09:40:00,32.86,32.93,32.84,32.91,10300.0,21.1639,21.209,21.151,21.1961,10300.0
2005-11-09 09:45:00,32.85,32.89,32.81,32.88,4400.0,21.1575,21.1832,21.1317,21.1768,4400.0
2005-11-09 09:50:00,32.88,32.92,32.82,32.83,4300.0,21.1768,21.2025,21.1381,21.1446,4300.0
2005-11-09 09:55:00,32.86,32.96,32.85,32.94,12300.0,21.1639,21.2283,21.1575,21.2154,12300.0
2005-11-09 10:00:00,32.94,32.97,32.92,32.97,58400.0,21.2154,21.2348,21.2025,21.2348,58400.0
2005-11-09 10:05:00,32.95,32.96,32.93,32.95,3600.0,21.2219,21.2283,21.209,21.2219,3600.0
2005-11-09 10:10:00,32.97,32.98,32.94,32.97,10800.0,21.2348,21.2412,21.2154,21.2348,10800.0
2005-11-09 10:15:00,32.97,32.99,32.94,32.96,16100.0,21.2348,21.2476,21.2154,21.2283,16100.0
2005-11-09 10:20:00,32.97,32.97,32.92,32.94,13500.0,21.2348,21.2348,21.2025,21.2154,13500.0
2005-11-09 10:25:00,32.95,32.99,32.94,32.98,69800.0,21.2219,21.2476,21.2154,21.2412,69800.0
2005-11-09 10:30:00,32.99,33.0,32.98,33.0,41500.0,21.2476,21.2541,21.2412,21.2541,41500.0
2005-11-09 10:35:00,33.0,33.08,32.99,33.02,104700.0,21.2541,21.3056,21.2476,21.267,104700.0
2005-11-09 10:40:00,33.01,33.09,33.01,33.08,30100.0,21.2605,21.312,21.2605,21.3056,30100.0
2005-11-09 10:45:00,33.09,33.11,33.07,33.09,55400.0,21.312,21.3249,21.2992,21.312,55400.0
2005-11-09 10:50:00,33.09,33.15,33.09,33.11,28400.0,21.312,21.3507,21.312,21.3249,28400.0
2005-11-09 10:55:00,33.11,33.18,33.09,33.18,19900.0,21.3249,21.37,21.312,21.37,19900.0
2005-11-09 11:00:00,33.15,33.15,33.11,33.12,44500.0,21.3507,21.3507,21.3249,21.3314,44500.0
2005-11-09 11:05:00,33.12,33.13,33.08,33.08,115600.0,21.3314,21.3378,21.3056,21.3056,115600.0
2005-11-09 11:10:00,33.08,33.1,33.05,33.08,40500.0,21.3056,21.3185,21.2863,21.3056,40500.0
2005-11-09 11:15:00,33.08,33.09,33.06,33.06,15600.0,21.3056,21.312,21.2927,21.2927,15600.0
2005-11-09 11:20:00,33.06,33.07,33.0,33.02,56000.0,21.2927,21.2992,21.2541,21.267,56000.0
2005-11-09 11:25:00,33.01,33.05,32.99,33.02,414600.0,21.2605,21.2863,21.2476,21.267,414600.0
2005-11-09 11:30:00,33.01,33.04,32.98,33.0,131000.0,21.2605,21.2798,21.2412,21.2541,131000.0
2005-11-09 11:35:00,33.0,33.01,32.96,33.01,20200.0,21.2541,21.2605,21.2283,21.2605,20200.0
2005-11-09 11:40:00,33.02,33.04,33.02,33.03,14500.0,21.267,21.2798,21.267,21.2734,14500.0
2005-11-09 11:45:00,33.06,33.1,33.06,33.1,18900.0,21.2927,21.3185,21.2927,21.3185,18900.0
2005-11-09 11:50:00,33.11,33.15,33.02,33.03,26200.0,21.3249,21.3507,21.267,21.2734,26200.0
2005-11-09 11:55:00,33.02,33.05,33.02,33.03,9100.0,21.267,21.2863,21.267,21.2734,9100.0
2005-11-09 12:00:00,33.03,33.06,33.03,33.05,5900.0,21.2734,21.2927,21.2734,21.2863,5900.0
2005-11-09 12:05:00,33.05,33.07,33.03,33.07,3900.0,21.2863,21.2992,21.2734,21.2992,3900.0
2005-11-09 12:10:00,33.06,33.08,32.99,33.02,18700.0,21.2927,21.3056,21.2476,21.267,18700.0
2005-11-09 12:15:00,33.03,33.09,33.0,33.09,6800.0,21.2734,21.312,21.2541,21.312,6800.0
2005-11-09 12:20:00,33.1,33.1,33.03,33.07,43200.0,21.3185,21.3185,21.2734,21.2992,43200.0
2005-11-09 12:25:00,33.05,33.1,33.01,33.07,60900.0,21.2863,21.3185,21.2605,21.2992,60900.0
2005-11-09 12:30:00,33.07,33.1,33.02,33.09,236900.0,21.2992,21.3185,21.267,21.312,236900.0
2005-11-09 12:35:00,33.06,33.1,33.03,33.08,18300.0,21.2927,21.3185,21.2734,21.3056,18300.0
2005-11-09 12:40:00,33.07,33.1,33.04,33.06,16100.0,21.2992,21.3185,21.2798,21.2927,16100.0
2005-11-09 12:45:00,33.09,33.17,33.04,33.14,31100.0,21.312,21.3636,21.2798,21.3442,31100.0
2005-11-09 12:50:00,33.17,33.18,33.13,33.16,12000.0,21.3636,21.37,21.3378,21.3571,12000.0
2005-11-09 12:55:00,33.16,33.16,33.1,33.1,19600.0,21.3571,21.3571,21.3185,21.3185,19600.0
2005-11-09 13:00:00,33.12,33.13,33.1,33.12,5100.0,21.3314,21.3378,21.3185,21.3314,5100.0
2005-11-09 13:05:00,33.1,33.13,33.09,33.09,158100.0,21.3185,21.3378,21.312,21.312,158100.0
2005-11-09 13:10:00,33.09,33.1,33.09,33.1,4500.0,21.312,21.3185,21.312,21.3185,4500.0
2005-11-09 13:15:00,33.1,33.12,33.08,33.09,106400.0,21.3185,21.3314,21.3056,21.312,106400.0
2005-11-09 13:20:00,33.07,33.09,33.03,33.03,13000.0,21.2992,21.312,21.2734,21.2734,13000.0
2005-11-09 13:25:00,33.03,33.08,33.02,33.03,19100.0,21.2734,21.3056,21.267,21.2734,19100.0
2005-11-09 13:30:00,33.03,33.1,33.03,33.1,11600.0,21.2734,21.3185,21.2734,21.3185,11600.0
2005-11-09 13:35:00,33.09,33.09,33.07,33.07,2700.0,21.312,21.312,21.2992,21.2992,2700.0
2005-11-09 13:40:00,33.07,33.07,33.06,33.06,2300.0,21.2992,21.2992,21.2927,21.2927,2300.0
2005-11-09 13:45:00,33.05,33.1,33.05,33.1,35800.0,21.2863,21.3185,21.2863,21.3185,35800.0
2005-11-09 13:50:00,33.09,33.1,33.06,33.06,8900.0,21.312,21.3185,21.2927,21.2927,8900.0
2005-11-09 13:55:00,33.06,33.08,33.04,33.08,4200.0,21.2927,21.3056,21.2798,21.3056,4200.0
2005-11-09 14:00:00,33.08,33.09,33.06,33.06,28800.0,21.3056,21.312,21.2927,21.2927,28800.0
2005-11-09 14:05:00,33.05,33.09,33.03,33.08,6300.0,21.2863,21.312,21.2734,21.3056,6300.0
2005-11-09 14:10:00,33.07,33.08,33.06,33.06,95900.0,21.2992,21.3056,21.2927,21.2927,95900.0
2005-11-09 14:15:00,33.07,33.09,33.05,33.05,18800.0,21.2992,21.312,21.2863,21.2863,18800.0
2005-11-09 14:20:00,33.06,33.08,33.03,33.05,26900.0,21.2927,21.3056,21.2734,21.2863,26900.0
2005-11-09 14:25:00,33.06,33.09,33.05,33.07,4500.0,21.2927,21.312,21.2863,21.2992,4500.0
2005-11-09 14:30:00,33.07,33.09,33.05,33.08,8200.0,21.2992,21.312,21.2863,21.3056,8200.0
2005-11-09 14:35:00,33.07,33.14,33.07,33.13,7100.0,21.2992,21.3442,21.2992,21.3378,7100.0
2005-11-09 14:40:00,33.13,33.14,33.09,33.09,3600.0,21.3378,21.3442,21.312,21.312,3600.0
2005-11-09 14:45:00,33.09,33.11,33.07,33.08,5500.0,21.312,21.3249,21.2992,21.3056,5500.0
2005-11-09 14:50:00,33.08,33.09,33.05,33.06,30800.0,21.3056,21.312,21.2863,21.2927,30800.0
2005-11-09 14:55:00,33.07,33.12,33.05,33.12,55900.0,21.2992,21.3314,21.2863,21.3314,55900.0
2005-11-09 15:00:00,33.12,33.13,33.09,33.12,8400.0,21.3314,21.3378,21.312,21.3314,8400.0
2005-11-09 15:05:00,33.11,33.13,33.1,33.11,107500.0,21.3249,21.3378,21.3185,21.3249,107500.0
2005-11-09 15:10:00,33.11,33.15,33.1,33.15,19800.0,21.3249,21.3507,21.3185,21.3507,19800.0
2005-11-09 15:15:00,33.13,33.16,33.13,33.13,7500.0,21.3378,21.3571,21.3378,21.3378,7500.0
2005-11-09 15:20:00,33.14,33.15,33.1,33.12,21100.0,21.3442,21.3507,21.3185,21.3314,21100.0
2005-11-09 15:25:00,33.13,33.14,33.11,33.13,12700.0,21.3378,21.3442,21.3249,21.3378,12700.0
2005-11-09 15:30:00,33.12,33.13,33.11,33.13,40400.0,21.3314,21.3378,21.3249,21.3378,40400.0
2005-11-09 15:35:00,33.12,33.12,33.06,33.07,17100.0,21.3314,21.3314,21.2927,21.2992,17100.0
2005-11-09 15:40:00,33.06,33.08,33.03,33.07,39000.0,21.2927,21.3056,21.2734,21.2992,39000.0
2005-11-09 15:45:00,33.08,33.08,33.05,33.06,52800.0,21.3056,21.3056,21.2863,21.2927,52800.0
2005-11-09 15:50:00,33.06,33.1,33.05,33.07,47300.0,21.2927,21.3185,21.2863,21.2992,47300.0
2005-11-09 15:55:00,33.07,33.08,33.01,33.02,46400.0,21.2992,21.3056,21.2605,21.267,46400.0
2005-11-10 09:30:00,33.03,33.03,32.94,32.98,43300.0,21.2734,21.2734,21.2154,21.2412,43300.0
2005-11-10 09:35:00,32.98,33.0,32.88,32.88,11900.0,21.2412,21.2541,21.1768,21.1768,11900.0
2005-11-10 09:40:00,32.89,33.0,32.88,32.96,329800.0,21.1832,21.2541,21.1768,21.2283,329800.0
2005-11-10 09:45:00,32.94,33.01,32.92,33.0,46500.0,21.2154,21.2605,21.2025,21.2541,46500.0
2005-11-10 09:50:00,33.02,33.12,33.01,33.09,23100.0,21.267,21.3314,21.2605,21.312,23100.0
2005-11-10 09:55:00,33.08,33.15,33.03,33.03,20000.0,21.3056,21.3507,21.2734,21.2734,20000.0
2005-11-10 10:00:00,33.02,33.08,33.01,33.04,9000.0,21.267,21.3056,21.2605,21.2798,9000.0
2005-11-10 10:05:00,33.04,33.07,33.01,33.06,23100.0,21.2798,21.2992,21.2605,21.2927,23100.0
2005-11-10 10:10:00,33.06,33.06,33.01,33.03,23600.0,21.2927,21.2927,21.2605,21.2734,23600.0
2005-11-10 10:15:00,33.02,33.02,32.95,32.97,29600.0,21.267,21.267,21.2219,21.2348,29600.0
2005-11-10 10:20:00,32.95,33.02,32.95,32.96,8800.0,21.2219,21.267,21.2219,21.2283,8800.0
2005-11-10 10:25:00,32.96,33.03,32.96,32.97,21100.0,21.2283,21.2734,21.2283,21.2348,21100.0
2005-11-10 10:30:00,32.98,33.01,32.97,33.0,33300.0,21.2412,21.2605,21.2348,21.2541,33300.0
2005-11-10 10:35:00,33.0,33.02,33.0,33.01,52800.0,21.2541,21.267,21.2541,21.2605,52800.0
2005-11-10 10:40:00,33.02,33.03,33.0,33.01,60900.0,21.267,21.2734,21.2541,21.2605,60900.0
2005-11-10 10:45:00,33.0,33.04,33.0,33.03,29500.0,21.2541,21.2798,21.2541,21.2734,29500.0
2005-11-10 10:50:00,33.03,33.04,32.97,33.0,108500.0,21.2734,21.2798,21.2348,21.2541,108500.0
2005-11-10 10:55:00,33.0,33.05,33.0,33.01,10700.0,21.2541,21.2863,21.2541,21.2605,10700.0
2005-11-10 11:00:00,33.01,33.04,33.0,33.0,8400.0,21.2605,21.2798,21.2541,21.2541,8400.0
2005-11-10 11:05:00,33.01,33.04,33.0,33.02,14300.0,21.2605,21.2798,21.2541,21.267,14300.0
2005-11-10 11:10:00,33.01,33.02,33.0,33.01,10600.0,21.2605,21.267,21.2541,21.2605,10600.0
2005-11-10 11:15:00,33.01,33.02,33.0,33.01,12900.0,21.2605,21.267,21.2541,21.2605,12900.0
2005-11-10 11:20:00,33.01,33.02,33.0,33.0,13500.0,21.2605,21.267,21.2541,21.2541,13500.0
2005-11-10 11:25:00,33.0,33.01,33.0,33.01,13500.0,21.2541,21.2605,21.2541,21.2605,13500.0
2005-11-10 11:30:00,33.01,33.01,32.99,32.99,41500.0,21.2605,21.2605,21.2476,21.2476,41500.0
2005-11-10 11:35:00,32.99,32.99,32.93,32.93,17300.0,21.2476,21.2476,21.209,21.209,17300.0
2005-11-10 11:40:00,32.93,32.97,32.92,32.94,24300.0,21.209,21.2348,21.2025,21.2154,24300.0
2005-11-10 11:45:00,32.94,32.98,32.94,32.94,12800.0,21.2154,21.2412,21.2154,21.2154,12800.0
2005-11-10 11:50:00,32.94,33.01,32.93,32.96,15500.0,21.2154,21.2605,21.209,21.2283,15500.0
2005-11-10 11:55:00,32.96,32.98,32.95,32.96,8900.0,21.2283,21.2412,21.2219,21.2283,8900.0
2005-11-10 12:00:00,32.95,32.98,32.94,32.98,7400.0,21.2219,21.2412,21.2154,21.2412,7400.0
2005-11-10 12:05:00,32.97,32.97,32.94,32.94,11100.0,21.2348,21.2348,21.2154,21.2154,11100.0
2005-11-10 12:10:00,32.97,32.97,32.94,32.96,13600.0,21.2348,21.2348,21.2154,21.2283,13600.0
2005-11-10 12:15:00,32.95,32.97,32.95,32.95,4300.0,21.2219,21.2348,21.2219,21.2219,4300.0
2005-11-10 12:20:00,32.96,32.97,32.94,32.97,38300.0,21.2283,21.2348,21.2154,21.2348,38300.0
2005-11-10 12:25:00,32.97,33.07,32.95,33.04,16200.0,21.2348,21.2992,21.2219,21.2798,16200.0
2005-11-10 12:30:00,33.02,33.09,33.02,33.07,5600.0,21.267,21.312,21.267,21.2992,5600.0
2005-11-10 12:35:00,33.07,33.07,33.01,33.02,5000.0,21.2992,21.2992,21.2605,21.267,5000.0
2005-11-10 12:40:00,33.01,33.02,33.0,33.02,34800.0,21.2605,21.267,21.2541,21.267,34800.0
2005-11-10 12:45:00,33.01,33.01,32.98,33.0,6400.0,21.2605,21.2605,21.2412,21.2541,6400.0
2005-11-10 12:50:00,33.0,33.01,32.97,32.97,7300.0,21.2541,21.2605,21.2348,21.2348,7300.0
2005-11-10 12:55:00,32.97,32.99,32.96,32.98,8100.0,21.2348,21.2476,21.2283,21.2412,8100.0
2005-11-10 13:00:00,32.99,33.1,32.98,33.09,18500.0,21.2476,21.3185,21.2412,21.312,18500.0
2005-11-10 13:05:00,33.08,33.1,33.04,33.05,28200.0,21.3056,21.3185,21.2798,21.2863,28200.0
2005-11-10 13:10:00,33.04,33.07,33.04,33.07,16500.0,21.2798,21.2992,21.2798,21.2992,16500.0
2005-11-10 13:15:00,33.05,33.08,33.02,33.03,56200.0,21.2863,21.3056,21.267,21.2734,56200.0
2005-11-10 13:20:00,33.03,33.05,33.02,33.03,39300.0,21.2734,21.2863,21.267,21.2734,39300.0
2005-11-10 13:25:00,33.03,33.04,33.01,33.02,12800.0,21.2734,21.2798,21.2605,21.267,12800.0
2005-11-10 13:30:00,33.02,33.05,33.02,33.02,14100.0,21.267,21.2863,21.267,21.267,14100.0
2005-11-10 13:35:00,33.02,33.06,33.02,33.02,24300.0,21.267,21.2927,21.267,21.267,24300.0
2005-11-10 13:40:00,33.03,33.09,33.01,33.08,56700.0,21.2734,21.312,21.2605,21.3056,56700.0
2005-11-10 13:45:00,33.09,33.1,33.05,33.06,19500.0,21.312,21.3185,21.2863,21.2927,19500.0
2005-11-10 13:50:00,33.06,33.11,33.06,33.1,26400.0,21.2927,21.3249,21.2927,21.3185,26400.0
2005-11-10 13:55:00,33.14,33.15,33.04,33.05,75900.0,21.3442,21.3507,21.2798,21.2863,75900.0
2005-11-10 14:00:00,33.05,33.1,33.05,33.07,37000.0,21.2863,21.3185,21.2863,21.2992,37000.0
2005-11-10 14:05:00,33.08,33.1,33.05,33.07,62500.0,21.3056,21.3185,21.2863,21.2992,62500.0
2005-11-10 14:10:00,33.07,33.09,33.04,33.08,19300.0,21.2992,21.312,21.2798,21.3056,19300.0
2005-11-10 14:15:00,33.07,33.07,33.04,33.06,58400.0,21.2992,21.2992,21.2798,21.2927,58400.0
2005-11-10 14:20:00,33.07,33.11,33.05,33.08,32700.0,21.2992,21.3249,21.2863,21.3056,32700.0
2005-11-10 14:25:00,33.08,33.11,33.08,33.09,40000.0,21.3056,21.3249,21.3056,21.312,40000.0
2005-11-10 14:30:00,33.09,33.13,33.09,33.1,27100.0,21.312,21.3378,21.312,21.3185,27100.0
2005-11-10 14:35:00,33.1,33.11,33.09,33.09,23300.0,21.3185,21.3249,21.312,21.312,23300.0
2005-11-10 14:40:00,33.08,33.09,33.01,33.01,55900.0,21.3056,21.312,21.2605,21.2605,55900.0
2005-11-10 14:45:00,33.01,33.09,33.01,33.06,18700.0,21.2605,21.312,21.2605,21.2927,18700.0
2005-11-10 14:50:00,33.07,33.1,33.06,33.07,22800.0,21.2992,21.3185,21.2927,21.2992,22800.0
2005-11-10 14:55:00,33.09,33.17,33.05,33.05,41800.0,21.312,21.3636,21.2863,21.2863,41800.0
2005-11-10 15:00:00,33.05,33.1,33.05,33.08,105800.0,21.2863,21.3185,21.2863,21.3056,105800.0
2005-11-10 15:05:00,33.08,33.08,33.03,33.05,63800.0,21.3056,21.3056,21.2734,21.2863,63800.0
2005-11-10 15:10:00,33.06,33.06,32.99,33.0,25800.0,21.2927,21.2927,21.2476,21.2541,25800.0
2005-11-10 15:15:00,33.0,33.02,32.97,33.02,60200.0,21.2541,21.267,21.2348,21.267,60200.0
2005-11-10 15:20:00,33.03,33.03,33.0,33.02,317100.0,21.2734,21.2734,21.2541,21.267,317100.0
2005-11-10 15:25:00,33.02,33.04,33.0,33.03,13000.0,21.267,21.2798,21.2541,21.2734,13000.0
2005-11-10 15:30:00,33.04,33.1,33.03,33.1,55800.0,21.2798,21.3185,21.2734,21.3185,55800.0
2005-11-10 15:35:00,33.1,33.14,33.09,33.11,38000.0,21.3185,21.3442,21.312,21.3249,38000.0
2005-11-10 15:40:00,33.1,33.14,33.08,33.11,67500.0,21.3185,21.3442,21.3056,21.3249,67500.0
2005-11-10 15:45:00,33.1,33.11,33.05,33.05,30700.0,21.3185,21.3249,21.2863,21.2863,30700.0
2005-11-10 15:50:00,33.05,33.12,33.04,33.08,68000.0,21.2863,21.3314,21.2798,21.3056,68000.0
2005-11-10 15:55:00,33.08,33.08,33.03,33.07,118700.0,21.3056,21.3056,21.2734,21.2992,118700.0
2005-11-11 09:30:00,32.77,32.82,32.76,32.81,75500.0,21.1059,21.1381,21.0995,21.1317,75500.0
2005-11-11 09:35:00,32.8,32.86,32.8,32.86,13600.0,21.1253,21.1639,21.1253,21.1639,13600.0
2005-11-11 09:40:00,32.86,32.86,32.7,32.81,65000.0,21.1639,21.1639,21.0609,21.1317,65000.0
2005-11-11 09:45:00,32.81,32.86,32.74,32.82,42400.0,21.1317,21.1639,21.0866,21.1381,42400.0
2005-11-11 09:50:00,32.85,32.86,32.76,32.76,46700.0,21.1575,21.1639,21.0995,21.0995,46700.0
2005-11-11 09:55:00,32.77,32.88,32.76,32.76,23600.0,21.1059,21.1768,21.0995,21.0995,23600.0
2005-11-11 10:00:00,32.77,32.88,32.74,32.86,63200.0,21.1059,21.1768,21.0866,21.1639,63200.0
2005-11-11 10:05:00,32.84,32.87,32.79,32.8,19900.0,21.151,21.1703,21.1188,21.1253,19900.0
2005-11-11 10:10:00,32.81,32.88,32.74,32.74,22000.0,21.1317,21.1768,21.0866,21.0866,22000.0
2005-11-11 10:15:00,32.74,32.82,32.71,32.78,25400.0,21.0866,21.1381,21.0673,21.1124,25400.0
2005-11-11 10:20:00,32.72,32.83,32.72,32.78,25300.0,21.0737,21.1446,21.0737,21.1124,25300.0
2005-11-11 10:25:00,32.8,32.83,32.76,32.83,41400.0,21.1253,21.1446,21.0995,21.1446,41400.0
2005-11-11 10:30:00,32.85,32.89,32.85,32.89,11800.0,21.1575,21.1832,21.1575,21.1832,11800.0
2005-11-11 10:35:00,32.89,32.89,32.87,32.87,4500.0,21.1832,21.1832,21.1703,21.1703,4500.0
2005-11-11 10:40:00,32.88,32.89,32.76,32.76,12500.0,21.1768,21.1832,21.0995,21.0995,12500.0
2005-11-11 10:45:00,32.75,32.8,32.72,32.8,15000.0,21.0931,21.1253,21.0737,21.1253,15000.0
2005-11-11 10:50:00,32.81,32.9,32.81,32.89,20700.0,21.1317,21.1897,21.1317,21.1832,20700.0
2005-11-11 10:55:00,32.9,32.91,32.88,32.9,15100.0,21.1897,21.1961,21.1768,21.1897,15100.0
2005-11-11 11:00:00,32.9,32.98,32.9,32.98,17200.0,21.1897,21.2412,21.1897,21.2412,17200.0
2005-11-11 11:05:00,32.97,33.0,32.94,32.96,14200.0,21.2348,21.2541,21.2154,21.2283,14200.0
2005-11-11 11:10:00,32.97,33.0,32.96,33.0,10800.0,21.2348,21.2541,21.2283,21.2541,10800.0
2005-11-11 11:15:00,33.0,33.02,32.97,32.97,31800.0,21.2541,21.267,21.2348,21.2348,31800.0
2005-11-11 11:20:00,32.98,33.03,32.97,33.03,18200.0,21.2412,21.2734,21.2348,21.2734,18200.0
2005-11-11 11:25:00,33.02,33.02,32.99,33.02,9000.0,21.267,21.267,21.2476,21.267,9000.0
2005-11-11 11:30:00,33.02,33.03,32.98,33.01,9300.0,21.267,21.2734,21.2412,21.2605,9300.0
2005-11-11 11:35:00,33.01,33.03,33.01,33.03,5500.0,21.2605,21.2734,21.2605,21.2734,5500.0
2005-11-11 11:40:00,33.03,33.03,32.99,32.99,6900.0,21.2734,21.2734,21.2476,21.2476,6900.0
2005-11-11 11:45:00,32.98,32.98,32.96,32.97,61600.0,21.2412,21.2412,21.2283,21.2348,61600.0
2005-11-11 11:50:00,32.98,33.0,32.97,32.98,14100.0,21.2412,21.2541,21.2348,21.2412,14100.0
2005-11-11 11:55:00,32.98,32.99,32.95,32.97,6800.0,21.2412,21.2476,21.2219,21.2348,6800.0
2005-11-11 12:00:00,32.96,32.97,32.94,32.97,31300.0,21.2283,21.2348,21.2154,21.2348,31300.0
2005-11-11 12:05:00,32.96,32.96,32.94,32.94,57300.0,21.2283,21.2283,21.2154,21.2154,57300.0
2005-11-11 12:10:00,32.95,32.97,32.91,32.92,14500.0,21.2219,21.2348,21.1961,21.2025,14500.0
2005-11-11 12:15:00,32.91,32.93,32.9,32.91,8200.0,21.1961,21.209,21.1897,21.1961,8200.0
2005-11-11 12:20:00,32.91,32.91,32.89,32.9,37800.0,21.1961,21.1961,21.1832,21.1897,37800.0
2005-11-11 12:25:00,32.9,32.91,32.9,32.91,5600.0,21.1897,21.1961,21.1897,21.1961,5600.0
2005-11-11 12:30:00,32.9,32.94,32.9,32.94,8700.0,21.1897,21.2154,21.1897,21.2154,8700.0
2005-11-11 12:35:00,32.94,32.95,32.93,32.93,21800.0,21.2154,21.2219,21.209,21.209,21800.0
2005-11-11 12:40:00,32.93,32.95,32.92,32.94,30900.0,21.209,21.2219,21.2025,21.2154,30900.0
2005-11-11 12:45:00,32.93,32.94,32.92,32.93,7000.0,21.209,21.2154,21.2025,21.209,7000.0
2005-11-11 12:50:00,32.93,32.94,32.93,32.94,4200.0,21.209,21.2154,21.209,21.2154,4200.0
2005-11-11 12:55:00,32.93,32.95,32.9,32.91,34700.0,21.209,21.2219,21.1897,21.1961,34700.0
2005-11-11 13:00:00,32.91,32.92,32.9,32.92,5500.0,21.1961,21.2025,21.1897,21.2025,5500.0
2005-11-11 13:05:00,32.92,32.95,32.9,32.91,10500.0,21.2025,21.2219,21.1897,21.1961,10500.0
2005-11-11 13:10:00,32.92,32.92,32.9,32.91,5000.0,21.2025,21.2025,21.1897,21.1961,5000.0
2005-11-11 13:15:00,32.92,32.92,32.89,32.91,8500.0,21.2025,21.2025,21.1832,21.1961,8500.0
2005-11-11 13:20:00,32.91,32.91,32.89,32.9,11200.0,21.1961,21.1961,21.1832,21.1897,11200.0
2005-11-11 13:25:00,32.91,32.92,32.89,32.9,2700.0,21.1961,21.2025,21.1832,21.1897,2700.0
2005-11-11 13:30:00,32.89,32.92,32.88,32.91,4900.0,21.1832,21.2025,21.1768,21.1961,4900.0
2005-11-11 13:35:00,32.92,32.92,32.9,32.92,7800.0,21.2025,21.2025,21.1897,21.2025,7800.0
2005-11-11 13:40:00,32.91,32.92,32.91,32.91,2500.0,21.1961,21.2025,21.1961,21.1961,2500.0
2005-11-11 13:45:00,32.91,32.92,32.91,32.91,9300.0,21.1961,21.2025,21.1961,21.1961,9300.0
2005-11-11 13:50:00,32.92,32.93,32.91,32.92,3800.0,21.2025,21.209,21.1961,21.2025,3800.0
2005-11-11 13:55:00,32.92,32.93,32.92,32.93,4100.0,21.2025,21.209,21.2025,21.209,4100.0
2005-11-11 14:00:00,32.94,32.94,32.91,32.92,8000.0,21.2154,21.2154,21.1961,21.2025,8000.0
2005-11-11 14:05:00,32.91,32.93,32.91,32.93,13100.0,21.1961,21.209,21.1961,21.209,13100.0
2005-11-11 14:10:00,32.93,32.95,32.91,32.93,65000.0,21.209,21.2219,21.1961,21.209,65000.0
2005-11-11 14:15:00,32.93,32.95,32.92,32.92,32500.0,21.209,21.2219,21.2025,21.2025,32500.0
2005-11-11 14:20:00,32.91,32.93,32.9,32.93,6100.0,21.1961,21.209,21.1897,21.209,6100.0
2005-11-11 14:25:00,32.92,32.93,32.89,32.93,14800.0,21.2025,21.209,21.1832,21.209,14800.0
2005-11-11 14:30:00,32.93,32.94,32.92,32.94,11900.0,21.209,21.2154,21.2025,21.2154,11900.0
2005-11-11 14:35:00,32.94,32.95,32.93,32.93,36500.0,21.2154,21.2219,21.209,21.209,36500.0
2005-11-11 14:40:00,32.94,32.95,32.91,32.92,23700.0,21.2154,21.2219,21.1961,21.2025,23700.0
2005-11-11 14:45:00,32.92,32.95,32.9,32.93,23100.0,21.2025,21.2219,21.1897,21.209,23100.0
2005-11-11 14:50:00,32.95,32.95,32.91,32.91,406600.0,21.2219,21.2219,21.1961,21.1961,406600.0
2005-11-11 14:55:00,32.9,32.93,32.89,32.89,11900.0,21.1897,21.209,21.1832,21.1832,11900.0
2005-11-11 15:00:00,32.89,32.93,32.89,32.93,6600.0,21.1832,21.209,21.1832,21.209,6600.0
2005-11-11 15:05:00,32.93,32.94,32.93,32.93,15300.0,21.209,21.2154,21.209,21.209,15300.0
2005-11-11 15:10:00,32.93,32.93,32.89,32.9,8400.0,21.209,21.209,21.1832,21.1897,8400.0
2005-11-11 15:15:00,32.91,32.91,32.9,32.9,6300.0,21.1961,21.1961,21.1897,21.1897,6300.0
2005-11-11 15:20:00,32.9,32.9,32.87,32.89,16000.0,21.1897,21.1897,21.1703,21.1832,16000.0
2005-11-11 15:25:00,32.89,32.92,32.89,32.91,20200.0,21.1832,21.2025,21.1832,21.1961,20200.0
2005-11-11 15:30:00,32.93,32.97,32.92,32.96,15900.0,21.209,21.2348,21.2025,21.2283,15900.0
2005-11-11 15:35:00,32.96,32.96,32.91,32.92,23300.0,21.2283,21.2283,21.1961,21.2025,23300.0
2005-11-11 15:40:00,32.93,32.95,32.91,32.93,114800.0,21.209,21.2219,21.1961,21.209,114800.0
2005-11-11 15:45:00,32.93,32.93,32.89,32.89,17600.0,21.209,21.209,21.1832,21.1832,17600.0
2005-11-11 15:50:00,32.89,32.9,32.89,32.89,26800.0,21.1832,21.1897,21.1832,21.1832,26800.0
2005-11-11 15:55:00,32.89,32.93,32.89,32.93,19700.0,21.1832,21.209,21.1832,21.209,19700.0
2005-11-14 09:30:00,32.8,32.82,32.78,32.8,129900.0,21.1253,21.1381,21.1124,21.1253,129900.0
2005-11-14 09:35:00,32.81,32.87,32.81,32.86,15500.0,21.1317,21.1703,21.1317,21.1639,15500.0
2005-11-14 09:40:00,32.87,33.0,32.87,33.0,21700.0,21.1703,21.2541,21.1703,21.2541,21700.0
2005-11-14 09:45:00,33.01,33.1,32.98,33.03,36000.0,21.2605,21.3185,21.2412,21.2734,36000.0
2005-11-14 09:50:00,33.03,33.08,33.03,33.03,273100.0,21.2734,21.3056,21.2734,21.2734,273100.0
2005-11-14 09:55:00,33.03,33.05,33.03,33.05,14200.0,21.2734,21.2863,21.2734,21.2863,14200.0
2005-11-14 10:00:00,33.03,33.06,33.03,33.05,8000.0,21.2734,21.2927,21.2734,21.2863,8000.0
2005-11-14 10:05:00,33.04,33.12,33.03,33.12,11300.0,21.2798,21.3314,21.2734,21.3314,11300.0
2005-11-14 10:10:00,33.11,33.2,33.1,33.2,63800.0,21.3249,21.3829,21.3185,21.3829,63800.0
2005-11-14 10:15:00,33.2,33.29,33.19,33.22,45200.0,21.3829,21.4409,21.3764,21.3958,45200.0
2005-11-14 10:20:00,33.22,33.27,33.22,33.25,348300.0,21.3958,21.428,21.3958,21.4151,348300.0
2005-11-14 10:25:00,33.25,33.25,33.21,33.21,9100.0,21.4151,21.4151,21.3893,21.3893,9100.0
2005-11-14 10:30:00,33.21,33.25,33.21,33.25,26100.0,21.3893,21.4151,21.3893,21.4151,26100.0
2005-11-14 10:35:00,33.24,33.27,33.23,33.24,19000.0,21.4086,21.428,21.4022,21.4086,19000.0
2005-11-14 10:40:00,33.24,33.26,33.22,33.24,8400.0,21.4086,21.4215,21.3958,21.4086,8400.0
2005-11-14 10:45:00,33.23,33.26,33.2,33.26,7600.0,21.4022,21.4215,21.3829,21.4215,7600.0
2005-11-14 10:50:00,33.26,33.26,33.24,33.25,118300.0,21.4215,21.4215,21.4086,21.4151,118300.0
2005-11-14 10:55:00,33.24,33.24,33.15,33.16,37100.0,21.4086,21.4086,21.3507,21.3571,37100.0
2005-11-14 11:00:00,33.14,33.18,33.08,33.13,38900.0,21.3442,21.37,21.3056,21.3378,38900.0
2005-11-14 11:05:00,33.13,33.13,33.09,33.11,62100.0,21.3378,21.3378,21.312,21.3249,62100.0
2005-11-14 11:10:00,33.12,33.15,33.08,33.15,135200.0,21.3314,21.3507,21.3056,21.3507,135200.0
2005-11-14 11:15:00,33.14,33.2,33.14,33.17,28000.0,21.3442,21.3829,21.3442,21.3636,28000.0
2005-11-14 11:20:00,33.16,33.16,33.11,33.11,20600.0,21.3571,21.3571,21.3249,21.3249,20600.0
2005-11-14 11:25:00,33.12,33.13,33.09,33.1,13600.0,21.3314,21.3378,21.312,21.3185,13600.0
2005-11-14 11:30:00,33.1,33.11,33.08,33.08,16200.0,21.3185,21.3249,21.3056,21.3056,16200.0
2005-11-14 11:35:00,33.1,33.1,33.06,33.06,13500.0,21.3185,21.3185,21.2927,21.2927,13500.0
2005-11-14 11:40:00,33.07,33.07,33.02,33.03,38900.0,21.2992,21.2992,21.267,21.2734,38900.0
2005-11-14 11:45:00,33.03,33.04,33.0,33.04,29500.0,21.2734,21.2798,21.2541,21.2798,29500.0
2005-11-14 11:50:00,33.04,33.08,33.02,33.04,52100.0,21.2798,21.3056,21.267,21.2798,52100.0
2005-11-14 11:55:00,33.04,33.04,33.0,33.03,10700.0,21.2798,21.2798,21.2541,21.2734,10700.0
2005-11-14 12:00:00,33.02,33.05,33.02,33.05,37200.0,21.267,21.2863,21.267,21.2863,37200.0
2005-11-14 12:05:00,33.05,33.05,33.02,33.03,12200.0,21.2863,21.2863,21.267,21.2734,12200.0
2005-11-14 12:10:00,33.04,33.05,33.03,33.05,9500.0,21.2798,21.2863,21.2734,21.2863,9500.0
2005-11-14 12:15:00,33.05,33.05,33.04,33.05,16800.0,21.2863,21.2863,21.2798,21.2863,16800.0
2005-11-14 12:20:00,33.05,33.05,33.04,33.04,7200.0,21.2863,21.2863,21.2798,21.2798,7200.0
2005-11-14 12:25:00,33.04,33.04,32.97,32.97,7400.0,21.2798,21.2798,21.2348,21.2348,7400.0
2005-11-14 12:30:00,32.96,33.05,32.94,33.05,22000.0,21.2283,21.2863,21.2154,21.2863,22000.0
2005-11-14 12:35:00,33.06,33.13,33.04,33.13,22100.0,21.2927,21.3378,21.2798,21.3378,22100.0
2005-11-14 12:40:00,33.14,33.15,33.1,33.13,67600.0,21.3442,21.3507,21.3185,21.3378,67600.0
2005-11-14 12:45:00,33.12,33.13,33.11,33.11,3200.0,21.3314,21.3378,21.3249,21.3249,3200.0
2005-11-14 12:50:00,33.12,33.13,33.11,33.12,2200.0,21.3314,21.3378,21.3249,21.3314,2200.0
2005-11-14 12:55:00,33.12,33.12,33.05,33.05,6500.0,21.3314,21.3314,21.2863,21.2863,6500.0
2005-11-14 13:00:00,33.05,33.05,33.03,33.04,87200.0,21.2863,21.2863,21.2734,21.2798,87200.0
2005-11-14 13:05:00,33.04,33.05,33.0,33.0,23000.0,21.2798,21.2863,21.2541,21.2541,23000.0
2005-11-14 13:10:00,33.01,33.03,32.97,32.99,19500.0,21.2605,21.2734,21.2348,21.2476,19500.0
2005-11-14 13:15:00,32.98,33.02,32.98,33.01,24700.0,21.2412,21.267,21.2412,21.2605,24700.0
2005-11-14 13:20:00,33.0,33.01,32.98,32.99,82300.0,21.2541,21.2605,21.2412,21.2476,82300.0
2005-11-14 13:25:00,32.98,33.0,32.98,32.99,50200.0,21.2412,21.2541,21.2412,21.2476,50200.0
2005-11-14 13:30:00,32.99,33.0,32.92,32.92,31200.0,21.2476,21.2541,21.2025,21.2025,31200.0
2005-11-14 13:35:00,32.93,32.95,32.92,32.94,6700.0,21.209,21.2219,21.2025,21.2154,6700.0
2005-11-14 13:40:00,32.95,32.99,32.94,32.99,45800.0,21.2219,21.2476,21.2154,21.2476,45800.0
2005-11-14 13:45:00,32.98,32.98,32.96,32.97,5700.0,21.2412,21.2412,21.2283,21.2348,5700.0
2005-11-14 13:50:00,32.98,32.98,32.95,32.97,8200.0,21.2412,21.2412,21.2219,21.2348,8200.0
2005-11-14 13:55:00,32.96,32.97,32.96,32.97,6300.0,21.2283,21.2348,21.2283,21.2348,6300.0
2005-11-14 14:00:00,32.97,32.97,32.94,32.94,19000.0,21.2348,21.2348,21.2154,21.2154,19000.0
2005-11-14 14:05:00,32.95,32.98,32.93,32.97,26200.0,21.2219,21.2412,21.209,21.2348,26200.0
2005-11-14 14:10:00,32.97,32.98,32.96,32.96,24500.0,21.2348,21.2412,21.2283,21.2283,24500.0
2005-11-14 14:15:00,32.96,32.98,32.95,32.95,23500.0,21.2283,21.2412,21.2219,21.2219,23500.0
2005-11-14 14:20:00,32.95,32.96,32.93,32.95,17400.0,21.2219,21.2283,21.209,21.2219,17400.0
2005-11-14 14:25:00,32.95,32.96,32.94,32.95,23400.0,21.2219,21.2283,21.2154,21.2219,23400.0
2005-11-14 14:30:00,32.95,32.95,32.91,32.92,53100.0,21.2219,21.2219,21.1961,21.2025,53100.0
2005-11-14 14:35:00,32.92,32.92,32.85,32.85,89600.0,21.2025,21.2025,21.1575,21.1575,89600.0
2005-11-14 14:40:00,32.85,32.87,32.84,32.86,77500.0,21.1575,21.1703,21.151,21.1639,77500.0
2005-11-14 14:45:00,32.86,32.88,32.85,32.88,19800.0,21.1639,21.1768,21.1575,21.1768,19800.0
2005-11-14 14:50:00,32.87,32.87,32.82,32.82,90100.0,21.1703,21.1703,21.1381,21.1381,90100.0
2005-11-14 14:55:00,32.83,32.83,32.8,32.81,26100.0,21.1446,21.1446,21.1253,21.1317,26100.0
2005-11-14 15:00:00,32.81,32.84,32.81,32.84,13400.0,21.1317,21.151,21.1317,21.151,13400.0
2005-11-14 15:05:00,32.84,32.87,32.83,32.85,17700.0,21.151,21.1703,21.1446,21.1575,17700.0
2005-11-14 15:10:00,32.85,32.85,32.82,32.84,19300.0,21.1575,21.1575,21.1381,21.151,19300.0
2005-11-14 15:15:00,32.84,32.89,32.84,32.89,15800.0,21.151,21.1832,21.151,21.1832,15800.0
2005-11-14 15:20:00,32.9,32.9,32.87,32.9,71500.0,21.1897,21.1897,21.1703,21.1897,71500.0
2005-11-14 15:25:00,32.9,32.92,32.89,32.91,23400.0,21.1897,21.2025,21.1832,21.1961,23400.0
2005-11-14 15:30:00,32.92,33.0,32.91,32.97,63300.0,21.2025,21.2541,21.1961,21.2348,63300.0
2005-11-14 15:35:00,32.98,33.0,32.97,32.98,56800.0,21.2412,21.2541,21.2348,21.2412,56800.0
2005-11-14 15:40:00,32.98,32.98,32.91,32.91,33500.0,21.2412,21.2412,21.1961,21.1961,33500.0
2005-11-14 15:45:00,32.91,32.98,32.91,32.94,56200.0,21.1961,21.2412,21.1961,21.2154,56200.0
2005-11-14 15:50:00,32.95,32.96,32.93,32.94,50800.0,21.2219,21.2283,21.209,21.2154,50800.0
2005-11-14 15:55:00,32.94,32.94,32.8,32.86,104200.0,21.2154,21.2154,21.1253,21.1639,104200.0
2005-11-15 09:30:00,34.8,34.95,34.65,34.77,682700.0,22.4134,22.51,22.3168,22.3941,682700.0
2005-11-15 09:35:00,34.77,34.86,34.6,34.77,555000.0,22.3941,22.452,22.2846,22.3941,555000.0
2005-11-15 09:40:00,34.77,34.85,34.75,34.82,397400.0,22.3941,22.4456,22.3812,22.4263,397400.0
2005-11-15 09:45:00,34.83,34.85,34.75,34.81,586500.0,22.4327,22.4456,22.3812,22.4198,586500.0
2005-11-15 09:50:00,34.81,34.82,34.75,34.75,361500.0,22.4198,22.4263,22.3812,22.3812,361500.0
2005-11-15 09:55:00,34.75,34.76,34.63,34.69,158400.0,22.3812,22.3876,22.3039,22.3425,158400.0
2005-11-15 10:00:00,34.69,34.7,34.5,34.5,478000.0,22.3425,22.349,22.2202,22.2202,478000.0
2005-11-15 10:05:00,34.5,34.65,34.44,34.6,282000.0,22.2202,22.3168,22.1815,22.2846,282000.0
2005-11-15 10:10:00,34.61,34.75,34.61,34.73,108300.0,22.291,22.3812,22.291,22.3683,108300.0
2005-11-15 10:15:00,34.74,34.78,34.72,34.75,297700.0,22.3747,22.4005,22.3619,22.3812,297700.0
2005-11-15 10:20:00,34.75,34.77,34.7,34.7,81300.0,22.3812,22.3941,22.349,22.349,81300.0
2005-11-15 10:25:00,34.68,34.69,34.62,34.63,123400.0,22.3361,22.3425,22.2975,22.3039,123400.0
2005-11-15 10:30:00,34.64,34.64,34.58,34.62,118800.0,22.3103,22.3103,22.2717,22.2975,118800.0
2005-11-15 10:35:00,34.62,34.69,34.6,34.67,195600.0,22.2975,22.3425,22.2846,22.3297,195600.0
2005-11-15 10:40:00,34.68,34.69,34.64,34.65,92000.0,22.3361,22.3425,22.3103,22.3168,92000.0
2005-11-15 10:45:00,34.64,34.69,34.63,34.68,236300.0,22.3103,22.3425,22.3039,22.3361,236300.0
2005-11-15 10:50:00,34.7,34.7,34.64,34.69,393500.0,22.349,22.349,22.3103,22.3425,393500.0
2005-11-15 10:55:00,34.7,34.71,34.66,34.67,81200.0,22.349,22.3554,22.3232,22.3297,81200.0
2005-11-15 11:00:00,34.67,34.68,34.64,34.64,259200.0,22.3297,22.3361,22.3103,22.3103,259200.0
2005-11-15 11:05:00,34.65,34.65,34.6,34.65,378200.0,22.3168,22.3168,22.2846,22.3168,378200.0
2005-11-15 11:10:00,34.65,34.65,34.6,34.61,159000.0,22.3168,22.3168,22.2846,22.291,159000.0
2005-11-15 11:15:00,34.62,34.64,34.59,34.6,463400.0,22.2975,22.3103,22.2781,22.2846,463400.0
2005-11-15 11:20:00,34.61,34.68,34.61,34.65,89300.0,22.291,22.3361,22.291,22.3168,89300.0
2005-11-15 11:25:00,34.65,34.65,34.59,34.6,124000.0,22.3168,22.3168,22.2781,22.2846,124000.0
2005-11-15 11:30:00,34.6,34.62,34.59,34.6,395800.0,22.2846,22.2975,22.2781,22.2846,395800.0
2005-11-15 11:35:00,34.6,34.63,34.56,34.6,641100.0,22.2846,22.3039,22.2588,22.2846,641100.0
2005-11-15 11:40:00,34.57,34.58,34.53,34.53,255900.0,22.2653,22.2717,22.2395,22.2395,255900.0
2005-11-15 11:45:00,34.55,34.56,34.53,34.56,478600.0,22.2524,22.2588,22.2395,22.2588,478600.0
2005-11-15 11:50:00,34.57,34.58,34.54,34.57,58800.0,22.2653,22.2717,22.2459,22.2653,58800.0
2005-11-15 11:55:00,34.57,34.57,34.52,34.52,96700.0,22.2653,22.2653,22.233,22.233,96700.0
2005-11-15 12:00:00,34.52,34.56,34.51,34.53,64900.0,22.233,22.2588,22.2266,22.2395,64900.0
2005-11-15 12:05:00,34.53,34.55,34.5,34.52,320000.0,22.2395,22.2524,22.2202,22.233,320000.0
2005-11-15 12:10:00,34.53,34.55,34.49,34.5,553200.0,22.2395,22.2524,22.2137,22.2202,553200.0
2005-11-15 12:15:00,34.49,34.54,34.42,34.52,92300.0,22.2137,22.2459,22.1686,22.233,92300.0
2005-11-15 12:20:00,34.51,34.52,34.51,34.52,19200.0,22.2266,22.233,22.2266,22.233,19200.0
2005-11-15 12:25:00,34.52,34.56,34.51,34.56,202700.0,22.233,22.2588,22.2266,22.2588,202700.0
2005-11-15 12:30:00,34.58,34.6,34.55,34.57,127200.0,22.2717,22.2846,22.2524,22.2653,127200.0
2005-11-15 12:35:00,34.56,34.58,34.55,34.56,171300.0,22.2588,22.2717,22.2524,22.2588,171300.0
2005-11-15 12:40:00,34.56,34.57,34.56,34.57,35500.0,22.2588,22.2653,22.2588,22.2653,35500.0
2005-11-15 12:45:00,34.57,34.57,34.54,34.56,377500.0,22.2653,22.2653,22.2459,22.2588,377500.0
2005-11-15 12:50:00,34.56,34.56,34.54,34.54,15700.0,22.2588,22.2588,22.2459,22.2459,15700.0
2005-11-15 12:55:00,34.54,34.55,34.54,34.55,203600.0,22.2459,22.2524,22.2459,22.2524,203600.0
2005-11-15 13:00:00,34.55,34.57,34.54,34.55,20900.0,22.2524,22.2653,22.2459,22.2524,20900.0
2005-11-15 13:05:00,34.55,34.57,34.55,34.56,94900.0,22.2524,22.2653,22.2524,22.2588,94900.0
2005-11-15 13:10:00,34.57,34.64,34.56,34.63,464000.0,22.2653,22.3103,22.2588,22.3039,464000.0
2005-11-15 13:15:00,34.63,34.65,34.6,34.62,63500.0,22.3039,22.3168,22.2846,22.2975,63500.0
2005-11-15 13:20:00,34.62,34.62,34.6,34.62,52700.0,22.2975,22.2975,22.2846,22.2975,52700.0
2005-11-15 13:25:00,34.62,34.62,34.59,34.6,23800.0,22.2975,22.2975,22.2781,22.2846,23800.0
2005-11-15 13:30:00,34.6,34.62,34.58,34.62,72500.0,22.2846,22.2975,22.2717,22.2975,72500.0
2005-11-15 13:35:00,34.62,34.64,34.57,34.6,156600.0,22.2975,22.3103,22.2653,22.2846,156600.0
2005-11-15 13:40:00,34.55,34.59,34.55,34.57,26500.0,22.2524,22.2781,22.2524,22.2653,26500.0
2005-11-15 13:45:00,34.57,34.6,34.55,34.58,52300.0,22.2653,22.2846,22.2524,22.2717,52300.0
2005-11-15 13:50:00,34.57,34.6,34.57,34.59,488900.0,22.2653,22.2846,22.2653,22.2781,488900.0
2005-11-15 13:55:00,34.6,34.65,34.55,34.55,136100.0,22.2846,22.3168,22.2524,22.2524,136100.0
2005-11-15 14:00:00,34.55,34.57,34.54,34.57,97300.0,22.2524,22.2653,22.2459,22.2653,97300.0
2005-11-15 14:05:00,34.58,34.6,34.53,34.55,78400.0,22.2717,22.2846,22.2395,22.2524,78400.0
2005-11-15 14:10:00,34.55,34.57,34.54,34.55,50800.0,22.2524,22.2653,22.2459,22.2524,50800.0
2005-11-15 14:15:00,34.55,34.57,34.52,34.53,131800.0,22.2524,22.2653,22.233,22.2395,131800.0
2005-11-15 14:20:00,34.55,34.56,34.51,34.52,40400.0,22.2524,22.2588,22.2266,22.233,40400.0
2005-11-15 14:25:00,34.53,34.54,34.52,34.54,34900.0,22.2395,22.2459,22.233,22.2459,34900.0
2005-11-15 14:30:00,34.53,34.55,34.52,34.53,66400.0,22.2395,22.2524,22.233,22.2395,66400.0
2005-11-15 14:35:00,34.54,34.54,34.44,34.46,318500.0,22.2459,22.2459,22.1815,22.1944,318500.0
2005-11-15 14:40:00,34.46,34.55,34.45,34.5,239000.0,22.1944,22.2524,22.188,22.2202,239000.0
2005-11-15 14:45:00,34.49,34.55,34.49,34.52,98200.0,22.2137,22.2524,22.2137,22.233,98200.0
2005-11-15 14:50:00,34.51,34.54,34.5,34.54,47600.0,22.2266,22.2459,22.2202,22.2459,47600.0
2005-11-15 14:55:00,34.53,34.54,34.49,34.5,54500.0,22.2395,22.2459,22.2137,22.2202,54500.0
2005-11-15 15:00:00,34.5,34.51,34.44,34.48,89700.0,22.2202,22.2266,22.1815,22.2073,89700.0
2005-11-15 15:05:00,34.46,34.49,34.46,34.49,29100.0,22.1944,22.2137,22.1944,22.2137,29100.0
2005-11-15 15:10:00,34.5,34.5,34.48,34.5,57800.0,22.2202,22.2202,22.2073,22.2202,57800.0
2005-11-15 15:15:00,34.5,34.51,34.44,34.47,53700.0,22.2202,22.2266,22.1815,22.2008,53700.0
2005-11-15 15:20:00,34.47,34.5,34.47,34.5,28600.0,22.2008,22.2202,22.2008,22.2202,28600.0
2005-11-15 15:25:00,34.49,34.52,34.49,34.5,136200.0,22.2137,22.233,22.2137,22.2202,136200.0
2005-11-15 15:30:00,34.51,34.55,34.49,34.55,61700.0,22.2266,22.2524,22.2137,22.2524,61700.0
2005-11-15 15:35:00,34.55,34.55,34.45,34.46,94700.0,22.2524,22.2524,22.188,22.1944,94700.0
2005-11-15 15:40:00,34.46,34.49,34.46,34.48,40300.0,22.1944,22.2137,22.1944,22.2073,40300.0
2005-11-15 15:45:00,34.48,34.5,34.47,34.49,158200.0,22.2073,22.2202,22.2008,22.2137,158200.0
2005-11-15 15:50:00,34.49,34.5,34.48,34.49,77500.0,22.2137,22.2202,22.2073,22.2137,77500.0
2005-11-15 15:55:00,34.49,34.5,34.48,34.49,80000.0,22.2137,22.2202,22.2073,22.2137,80000.0
2005-11-16 09:30:00,34.25,34.39,34.23,34.36,202600.0,22.0592,22.1493,22.0463,22.13,202600.0
2005-11-16 09:35:00,34.39,34.47,34.36,34.47,91800.0,22.1493,22.2008,22.13,22.2008,91800.0
2005-11-16 09:40:00,34.47,34.59,34.25,34.57,78300.0,22.2008,22.2781,22.0592,22.2653,78300.0
2005-11-16 09:45:00,34.56,34.6,34.5,34.53,139700.0,22.2588,22.2846,22.2202,22.2395,139700.0
2005-11-16 09:50:00,34.53,34.56,34.48,34.5,62600.0,22.2395,22.2588,22.2073,22.2202,62600.0
2005-11-16 09:55:00,34.5,34.5,34.47,34.48,43200.0,22.2202,22.2202,22.2008,22.2073,43200.0
2005-11-16 10:00:00,34.48,34.55,34.48,34.55,133200.0,22.2073,22.2524,22.2073,22.2524,133200.0
2005-11-16 10:05:00,34.55,34.55,34.47,34.48,73000.0,22.2524,22.2524,22.2008,22.2073,73000.0
2005-11-16 10:10:00,34.48,34.5,34.45,34.46,64400.0,22.2073,22.2202,22.188,22.1944,64400.0
2005-11-16 10:15:00,34.46,34.5,34.45,34.48,53700.0,22.1944,22.2202,22.188,22.2073,53700.0
2005-11-16 10:20:00,34.49,34.49,34.45,34.47,34800.0,22.2137,22.2137,22.188,22.2008,34800.0
2005-11-16 10:25:00,34.47,34.47,34.41,34.42,36300.0,22.2008,22.2008,22.1622,22.1686,36300.0
2005-11-16 10:30:00,34.42,34.44,34.37,34.44,54000.0,22.1686,22.1815,22.1364,22.1815,54000.0
2005-11-16 10:35:00,34.44,34.44,34.37,34.38,27900.0,22.1815,22.1815,22.1364,22.1429,27900.0
2005-11-16 10:40:00,34.39,34.39,34.3,34.3,50600.0,22.1493,22.1493,22.0914,22.0914,50600.0
2005-11-16 10:45:00,34.31,34.37,34.26,34.36,42600.0,22.0978,22.1364,22.0656,22.13,42600.0
2005-11-16 10:50:00,34.36,34.37,34.32,34.34,82300.0,22.13,22.1364,22.1042,22.1171,82300.0
2005-11-16 10:55:00,34.35,34.4,34.35,34.35,17900.0,22.1236,22.1558,22.1236,22.1236,17900.0
2005-11-16 11:00:00,34.35,34.38,34.33,34.34,29300.0,22.1236,22.1429,22.1107,22.1171,29300.0
2005-11-16 11:05:00,34.34,34.35,34.3,34.35,70900.0,22.1171,22.1236,22.0914,22.1236,70900.0
2005-11-16 11:10:00,34.36,34.42,34.36,34.4,43000.0,22.13,22.1686,22.13,22.1558,43000.0
2005-11-16 11:15:00,34.41,34.48,34.39,34.47,54600.0,22.1622,22.2073,22.1493,22.2008,54600.0
2005-11-16 11:20:00,34.48,34.48,34.36,34.4,59200.0,22.2073,22.2073,22.13,22.1558,59200.0
2005-11-16 11:25:00,34.4,34.41,34.39,34.4,13000.0,22.1558,22.1622,22.1493,22.1558,13000.0
2005-11-16 11:30:00,34.4,34.41,34.37,34.38,15700.0,22.1558,22.1622,22.1364,22.1429,15700.0
2005-11-16 11:35:00,34.37,34.39,34.35,34.38,29700.0,22.1364,22.1493,22.1236,22.1429,29700.0
2005-11-16 11:40:00,34.38,34.43,34.38,34.42,48600.0,22.1429,22.1751,22.1429,22.1686,48600.0
2005-11-16 11:45:00,34.42,34.42,34.35,34.37,35900.0,22.1686,22.1686,22.1236,22.1364,35900.0
2005-11-16 11:50:00,34.36,34.41,34.35,34.41,52900.0,22.13,22.1622,22.1236,22.1622,52900.0
2005-11-16 11:55:00,34.4,34.42,34.38,34.38,39500.0,22.1558,22.1686,22.1429,22.1429,39500.0
2005-11-16 12:00:00,34.38,34.38,34.3,34.31,24900.0,22.1429,22.1429,22.0914,22.0978,24900.0
2005-11-16 12:05:00,34.3,34.33,34.3,34.32,27900.0,22.0914,22.1107,22.0914,22.1042,27900.0
2005-11-16 12:10:00,34.31,34.33,34.3,34.32,16400.0,22.0978,22.1107,22.0914,22.1042,16400.0
2005-11-16 12:15:00,34.31,34.32,34.3,34.3,11300.0,22.0978,22.1042,22.0914,22.0914,11300.0
2005-11-16 12:20:00,34.31,34.31,34.29,34.31,20000.0,22.0978,22.0978,22.0849,22.0978,20000.0
2005-11-16 12:25:00,34.31,34.33,34.3,34.3,18600.0,22.0978,22.1107,22.0914,22.0914,18600.0
2005-11-16 12:30:00,34.31,34.31,34.3,34.31,22600.0,22.0978,22.0978,22.0914,22.0978,22600.0
2005-11-16 12:35:00,34.31,34.32,34.3,34.31,19400.0,22.0978,22.1042,22.0914,22.0978,19400.0
2005-11-16 12:40:00,34.3,34.33,34.3,34.33,15200.0,22.0914,22.1107,22.0914,22.1107,15200.0
2005-11-16 12:45:00,34.32,34.36,34.31,34.35,29600.0,22.1042,22.13,22.0978,22.1236,29600.0
2005-11-16 12:50:00,34.36,34.43,34.36,34.42,36100.0,22.13,22.1751,22.13,22.1686,36100.0
2005-11-16 12:55:00,34.42,34.42,34.38,34.38,37900.0,22.1686,22.1686,22.1429,22.1429,37900.0
2005-11-16 13:00:00,34.38,34.39,34.33,34.35,60200.0,22.1429,22.1493,22.1107,22.1236,60200.0
2005-11-16 13:05:00,34.35,34.35,34.3,34.3,16000.0,22.1236,22.1236,22.0914,22.0914,16000.0
2005-11-16 13:10:00,34.3,34.31,34.25,34.28,33300.0,22.0914,22.0978,22.0592,22.0785,33300.0
2005-11-16 13:15:00,34.29,34.3,34.27,34.28,11800.0,22.0849,22.0914,22.072,22.0785,11800.0
2005-11-16 13:20:00,34.28,34.33,34.28,34.31,15600.0,22.0785,22.1107,22.0785,22.0978,15600.0
2005-11-16 13:25:00,34.31,34.35,34.31,34.35,21500.0,22.0978,22.1236,22.0978,22.1236,21500.0
2005-11-16 13:30:00,34.35,34.36,34.33,34.34,12500.0,22.1236,22.13,22.1107,22.1171,12500.0
2005-11-16 13:35:00,34.34,34.37,34.34,34.35,15900.0,22.1171,22.1364,22.1171,22.1236,15900.0
2005-11-16 13:40:00,34.35,34.36,34.34,34.35,18100.0,22.1236,22.13,22.1171,22.1236,18100.0
2005-11-16 13:45:00,34.35,34.41,34.35,34.39,118200.0,22.1236,22.1622,22.1236,22.1493,118200.0
2005-11-16 13:50:00,34.4,34.42,34.37,34.37,31400.0,22.1558,22.1686,22.1364,22.1364,31400.0
2005-11-16 13:55:00,34.37,34.37,34.34,34.35,15800.0,22.1364,22.1364,22.1171,22.1236,15800.0
2005-11-16 14:00:00,34.35,34.36,34.35,34.35,10900.0,22.1236,22.13,22.1236,22.1236,10900.0
2005-11-16 14:05:00,34.34,34.36,34.34,34.35,25600.0,22.1171,22.13,22.1171,22.1236,25600.0
2005-11-16 14:10:00,34.35,34.38,34.34,34.38,30900.0,22.1236,22.1429,22.1171,22.1429,30900.0
2005-11-16 14:15:00,34.37,34.37,34.34,34.36,21300.0,22.1364,22.1364,22.1171,22.13,21300.0
2005-11-16 14:20:00,34.35,34.38,34.35,34.37,27800.0,22.1236,22.1429,22.1236,22.1364,27800.0
2005-11-16 14:25:00,34.37,34.41,34.34,34.4,90300.0,22.1364,22.1622,22.1171,22.1558,90300.0
2005-11-16 14:30:00,34.4,34.4,34.37,34.38,14700.0,22.1558,22.1558,22.1364,22.1429,14700.0
2005-11-16 14:35:00,34.37,34.42,34.36,34.38,28200.0,22.1364,22.1686,22.13,22.1429,28200.0
2005-11-16 14:40:00,34.38,34.41,34.36,34.37,12900.0,22.1429,22.1622,22.13,22.1364,12900.0
2005-11-16 14:45:00,34.37,34.38,34.34,34.36,135700.0,22.1364,22.1429,22.1171,22.13,135700.0
2005-11-16 14:50:00,34.37,34.38,34.34,34.35,9900.0,22.1364,22.1429,22.1171,22.1236,9900.0
2005-11-16 14:55:00,34.35,34.37,34.34,34.35,31900.0,22.1236,22.1364,22.1171,22.1236,31900.0
2005-11-16 15:00:00,34.36,34.37,34.33,34.33,20000.0,22.13,22.1364,22.1107,22.1107,20000.0
2005-11-16 15:05:00,34.34,34.34,34.3,34.32,30300.0,22.1171,22.1171,22.0914,22.1042,30300.0
2005-11-16 15:10:00,34.32,34.34,34.29,34.3,65500.0,22.1042,22.1171,22.0849,22.0914,65500.0
2005-11-16 15:15:00,34.3,34.32,34.26,34.32,40000.0,22.0914,22.1042,22.0656,22.1042,40000.0
2005-11-16 15:20:00,34.32,34.32,34.3,34.31,106800.0,22.1042,22.1042,22.0914,22.0978,106800.0
2005-11-16 15:25:00,34.31,34.31,34.29,34.3,67000.0,22.0978,22.0978,22.0849,22.0914,67000.0
2005-11-16 15:30:00,34.3,34.3,34.28,34.28,32200.0,22.0914,22.0914,22.0785,22.0785,32200.0
2005-11-16 15:35:00,34.28,34.29,34.21,34.23,47000.0,22.0785,22.0849,22.0334,22.0463,47000.0
2005-11-16 15:40:00,34.23,34.28,34.22,34.25,72700.0,22.0463,22.0785,22.0398,22.0592,72700.0
2005-11-16 15:45:00,34.25,34.25,34.19,34.21,74700.0,22.0592,22.0592,22.0205,22.0334,74700.0
2005-11-16 15:50:00,34.2,34.22,34.17,34.21,55600.0,22.0269,22.0398,22.0076,22.0334,55600.0
2005-11-16 15:55:00,34.21,34.28,34.2,34.26,64500.0,22.0334,22.0785,22.0269,22.0656,64500.0
2005-11-17 09:30:00,34.2,34.22,34.17,34.2,75300.0,22.0269,22.0398,22.0076,22.0269,75300.0
2005-11-17 09:35:00,34.2,34.29,34.16,34.28,133800.0,22.0269,22.0849,22.0012,22.0785,133800.0
2005-11-17 09:40:00,34.27,34.38,34.27,34.34,51600.0,22.072,22.1429,22.072,22.1171,51600.0
2005-11-17 09:45:00,34.34,34.42,34.34,34.42,39200.0,22.1171,22.1686,22.1171,22.1686,39200.0
2005-11-17 09:50:00,34.42,34.49,34.42,34.47,89800.0,22.1686,22.2137,22.1686,22.2008,89800.0
2005-11-17 09:55:00,34.45,34.53,34.43,34.53,61400.0,22.188,22.2395,22.1751,22.2395,61400.0
2005-11-17 10:00:00,34.53,34.54,34.41,34.43,91700.0,22.2395,22.2459,22.1622,22.1751,91700.0
2005-11-17 10:05:00,34.43,34.52,34.42,34.47,17400.0,22.1751,22.233,22.1686,22.2008,17400.0
2005-11-17 10:10:00,34.48,34.48,34.45,34.46,27600.0,22.2073,22.2073,22.188,22.1944,27600.0
2005-11-17 10:15:00,34.45,34.5,34.45,34.5,51100.0,22.188,22.2202,22.188,22.2202,51100.0
2005-11-17 10:20:00,34.49,34.5,34.49,34.5,54900.0,22.2137,22.2202,22.2137,22.2202,54900.0
2005-11-17 10:25:00,34.5,34.5,34.47,34.47,18200.0,22.2202,22.2202,22.2008,22.2008,18200.0
2005-11-17 10:30:00,34.47,34.52,34.46,34.52,82000.0,22.2008,22.233,22.1944,22.233,82000.0
2005-11-17 10:35:00,34.52,34.53,34.51,34.53,29800.0,22.233,22.2395,22.2266,22.2395,29800.0
2005-11-17 10:40:00,34.53,34.53,34.49,34.52,166700.0,22.2395,22.2395,22.2137,22.233,166700.0
2005-11-17 10:45:00,34.52,34.53,34.49,34.52,16800.0,22.233,22.2395,22.2137,22.233,16800.0
2005-11-17 10:50:00,34.52,34.52,34.45,34.52,18300.0,22.233,22.233,22.188,22.233,18300.0
2005-11-17 10:55:00,34.52,34.58,34.5,34.5,14400.0,22.233,22.2717,22.2202,22.2202,14400.0
2005-11-17 11:00:00,34.5,34.52,34.43,34.46,34700.0,22.2202,22.233,22.1751,22.1944,34700.0
2005-11-17 11:05:00,34.48,34.52,34.47,34.52,15700.0,22.2073,22.233,22.2008,22.233,15700.0
2005-11-17 11:10:00,34.52,34.52,34.51,34.52,21300.0,22.233,22.233,22.2266,22.233,21300.0
2005-11-17 11:15:00,34.52,34.57,34.52,34.57,29500.0,22.233,22.2653,22.233,22.2653,29500.0
2005-11-17 11:20:00,34.57,34.59,34.57,34.57,20500.0,22.2653,22.2781,22.2653,22.2653,20500.0
2005-11-17 11:25:00,34.58,34.59,34.56,34.57,31200.0,22.2717,22.2781,22.2588,22.2653,31200.0
2005-11-17 11:30:00,34.57,34.58,34.56,34.56,30500.0,22.2653,22.2717,22.2588,22.2588,30500.0
2005-11-17 11:35:00,34.57,34.58,34.54,34.56,36400.0,22.2653,22.2717,22.2459,22.2588,36400.0
2005-11-17 11:40:00,34.56,34.56,34.55,34.56,15100.0,22.2588,22.2588,22.2524,22.2588,15100.0
2005-11-17 11:45:00,34.56,34.56,34.51,34.54,178800.0,22.2588,22.2588,22.2266,22.2459,178800.0
2005-11-17 11:50:00,34.54,34.56,34.53,34.55,27300.0,22.2459,22.2588,22.2395,22.2524,27300.0
2005-11-17 11:55:00,34.55,34.57,34.53,34.55,63100.0,22.2524,22.2653,22.2395,22.2524,63100.0
2005-11-17 12:00:00,34.55,34.56,34.53,34.53,41800.0,22.2524,22.2588,22.2395,22.2395,41800.0
2005-11-17 12:05:00,34.53,34.55,34.52,34.55,125200.0,22.2395,22.2524,22.233,22.2524,125200.0
2005-11-17 12:10:00,34.54,34.59,34.54,34.58,52400.0,22.2459,22.2781,22.2459,22.2717,52400.0
2005-11-17 12:15:00,34.57,34.6,34.56,34.6,15100.0,22.2653,22.2846,22.2588,22.2846,15100.0
2005-11-17 12:20:00,34.6,34.64,34.58,34.61,57200.0,22.2846,22.3103,22.2717,22.291,57200.0
2005-11-17 12:25:00,34.61,34.62,34.61,34.62,73200.0,22.291,22.2975,22.291,22.2975,73200.0
2005-11-17 12:30:00,34.62,34.64,34.58,34.64,149100.0,22.2975,22.3103,22.2717,22.3103,149100.0
2005-11-17 12:35:00,34.63,34.64,34.61,34.62,21300.0,22.3039,22.3103,22.291,22.2975,21300.0
2005-11-17 12:40:00,34.63,34.63,34.62,34.63,55000.0,22.3039,22.3039,22.2975,22.3039,55000.0
2005-11-17 12:45:00,34.63,34.63,34.62,34.62,55100.0,22.3039,22.3039,22.2975,22.2975,55100.0
2005-11-17 12:50:00,34.62,34.66,34.59,34.65,288500.0,22.2975,22.3232,22.2781,22.3168,288500.0
2005-11-17 12:55:00,34.65,34.68,34.61,34.67,373100.0,22.3168,22.3361,22.291,22.3297,373100.0
2005-11-17 13:00:00,34.67,34.67,34.63,34.64,29300.0,22.3297,22.3297,22.3039,22.3103,29300.0
2005-11-17 13:05:00,34.63,34.66,34.63,34.66,44300.0,22.3039,22.3232,22.3039,22.3232,44300.0
2005-11-17 13:10:00,34.66,34.66,34.62,34.62,36600.0,22.3232,22.3232,22.2975,22.2975,36600.0
2005-11-17 13:15:00,34.62,34.65,34.62,34.64,9900.0,22.2975,22.3168,22.2975,22.3103,9900.0
2005-11-17 13:20:00,34.64,34.65,34.64,34.65,19400.0,22.3103,22.3168,22.3103,22.3168,19400.0
2005-11-17 13:25:00,34.65,34.65,34.62,34.63,19800.0,22.3168,22.3168,22.2975,22.3039,19800.0
2005-11-17 13:30:00,34.64,34.65,34.63,34.65,74100.0,22.3103,22.3168,22.3039,22.3168,74100.0
2005-11-17 13:35:00,34.65,34.65,34.63,34.65,33100.0,22.3168,22.3168,22.3039,22.3168,33100.0
2005-11-17 13:40:00,34.65,34.65,34.62,34.64,112200.0,22.3168,22.3168,22.2975,22.3103,112200.0
2005-11-17 13:45:00,34.64,34.65,34.64,34.65,19400.0,22.3103,22.3168,22.3103,22.3168,19400.0
2005-11-17 13:50:00,34.64,34.65,34.64,34.65,15100.0,22.3103,22.3168,22.3103,22.3168,15100.0
2005-11-17 13:55:00,34.65,34.66,34.64,34.65,37500.0,22.3168,22.3232,22.3103,22.3168,37500.0
2005-11-17 14:00:00,34.65,34.65,34.63,34.65,24700.0,22.3168,22.3168,22.3039,22.3168,24700.0
2005-11-17 14:05:00,34.64,34.65,34.64,34.64,39400.0,22.3103,22.3168,22.3103,22.3103,39400.0
2005-11-17 14:10:00,34.65,34.67,34.62,34.66,187100.0,22.3168,22.3297,22.2975,22.3232,187100.0
2005-11-17 14:15:00,34.65,34.68,34.65,34.68,17300.0,22.3168,22.3361,22.3168,22.3361,17300.0
2005-11-17 14:20:00,34.69,34.74,34.68,34.74,64200.0,22.3425,22.3747,22.3361,22.3747,64200.0
2005-11-17 14:25:00,34.74,34.77,34.72,34.77,44300.0,22.3747,22.3941,22.3619,22.3941,44300.0
2005-11-17 14:30:00,34.77,34.79,34.72,34.79,37900.0,22.3941,22.4069,22.3619,22.4069,37900.0
2005-11-17 14:35:00,34.78,34.79,34.75,34.77,64000.0,22.4005,22.4069,22.3812,22.3941,64000.0
2005-11-17 14:40:00,34.76,34.77,34.75,34.76,23200.0,22.3876,22.3941,22.3812,22.3876,23200.0
2005-11-17 14:45:00,34.76,34.77,34.74,34.75,79800.0,22.3876,22.3941,22.3747,22.3812,79800.0
2005-11-17 14:50:00,34.74,34.75,34.72,34.73,63100.0,22.3747,22.3812,22.3619,22.3683,63100.0
2005-11-17 14:55:00,34.73,34.73,34.72,34.73,54100.0,22.3683,22.3683,22.3619,22.3683,54100.0
2005-11-17 15:00:00,34.7,34.74,34.7,34.72,270600.0,22.349,22.3747,22.349,22.3619,270600.0
2005-11-17 15:05:00,34.73,34.77,34.7,34.76,28200.0,22.3683,22.3941,22.349,22.3876,28200.0
2005-11-17 15:10:00,34.77,34.77,34.72,34.74,69100.0,22.3941,22.3941,22.3619,22.3747,69100.0
2005-11-17 15:15:00,34.74,34.78,34.73,34.74,40100.0,22.3747,22.4005,22.3683,22.3747,40100.0
2005-11-17 15:20:00,34.74,34.74,34.71,34.73,31500.0,22.3747,22.3747,22.3554,22.3683,31500.0
2005-11-17 15:25:00,34.73,34.74,34.71,34.73,31600.0,22.3683,22.3747,22.3554,22.3683,31600.0
2005-11-17 15:30:00,34.72,34.74,34.67,34.72,39400.0,22.3619,22.3747,22.3297,22.3619,39400.0
2005-11-17 15:35:00,34.7,34.72,34.67,34.68,150400.0,22.349,22.3619,22.3297,22.3361,150400.0
2005-11-17 15:40:00,34.7,34.72,34.68,34.68,32800.0,22.349,22.3619,22.3361,22.3361,32800.0
2005-11-17 15:45:00,34.69,34.77,34.69,34.72,266300.0,22.3425,22.3941,22.3425,22.3619,266300.0
2005-11-17 15:50:00,34.71,34.74,34.7,34.72,204300.0,22.3554,22.3747,22.349,22.3619,204300.0
2005-11-17 15:55:00,34.72,34.74,34.7,34.73,206300.0,22.3619,22.3747,22.349,22.3683,206300.0
2005-11-18 09:30:00,34.79,34.79,34.58,34.65,274800.0,22.4069,22.4069,22.2717,22.3168,274800.0
2005-11-18 09:35:00,34.64,34.71,34.64,34.69,27300.0,22.3103,22.3554,22.3103,22.3425,27300.0
2005-11-18 09:40:00,34.69,34.79,34.65,34.77,25000.0,22.3425,22.4069,22.3168,22.3941,25000.0
2005-11-18 09:45:00,34.76,34.84,34.71,34.84,55500.0,22.3876,22.4391,22.3554,22.4391,55500.0
2005-11-18 09:50:00,34.85,34.87,34.75,34.75,52700.0,22.4456,22.4585,22.3812,22.3812,52700.0
2005-11-18 09:55:00,34.77,34.81,34.75,34.79,85400.0,22.3941,22.4198,22.3812,22.4069,85400.0
2005-11-18 10:00:00,34.8,34.88,34.79,34.84,71100.0,22.4134,22.4649,22.4069,22.4391,71100.0
2005-11-18 10:05:00,34.84,34.87,34.79,34.81,120700.0,22.4391,22.4585,22.4069,22.4198,120700.0
2005-11-18 10:10:00,34.81,34.88,34.81,34.85,307600.0,22.4198,22.4649,22.4198,22.4456,307600.0
2005-11-18 10:15:00,34.87,34.88,34.83,34.85,343900.0,22.4585,22.4649,22.4327,22.4456,343900.0
2005-11-18 10:20:00,34.85,34.86,34.83,34.86,232500.0,22.4456,22.452,22.4327,22.452,232500.0
2005-11-18 10:25:00,34.86,34.86,34.82,34.82,39200.0,22.452,22.452,22.4263,22.4263,39200.0
2005-11-18 10:30:00,34.83,34.83,34.77,34.79,31700.0,22.4327,22.4327,22.3941,22.4069,31700.0
2005-11-18 10:35:00,34.79,34.84,34.77,34.82,27400.0,22.4069,22.4391,22.3941,22.4263,27400.0
2005-11-18 10:40:00,34.82,34.82,34.75,34.75,132500.0,22.4263,22.4263,22.3812,22.3812,132500.0
2005-11-18 10:45:00,34.75,34.79,34.72,34.78,26800.0,22.3812,22.4069,22.3619,22.4005,26800.0
2005-11-18 10:50:00,34.78,34.8,34.77,34.78,27800.0,22.4005,22.4134,22.3941,22.4005,27800.0
2005-11-18 10:55:00,34.78,34.79,34.72,34.73,21200.0,22.4005,22.4069,22.3619,22.3683,21200.0
2005-11-18 11:00:00,34.72,34.74,34.71,34.74,15300.0,22.3619,22.3747,22.3554,22.3747,15300.0
2005-11-18 11:05:00,34.74,34.8,34.74,34.79,27400.0,22.3747,22.4134,22.3747,22.4069,27400.0
2005-11-18 11:10:00,34.79,34.84,34.79,34.8,17700.0,22.4069,22.4391,22.4069,22.4134,17700.0
2005-11-18 11:15:00,34.8,34.83,34.79,34.79,22200.0,22.4134,22.4327,22.4069,22.4069,22200.0
2005-11-18 11:20:00,34.79,34.81,34.78,34.78,60200.0,22.4069,22.4198,22.4005,22.4005,60200.0
2005-11-18 11:25:00,34.79,34.8,34.73,34.75,20600.0,22.4069,22.4134,22.3683,22.3812,20600.0
2005-11-18 11:30:00,34.75,34.8,34.73,34.77,36500.0,22.3812,22.4134,22.3683,22.3941,36500.0
2005-11-18 11:35:00,34.77,34.79,34.73,34.76,17000.0,22.3941,22.4069,22.3683,22.3876,17000.0
2005-11-18 11:40:00,34.77,34.8,34.75,34.77,31800.0,22.3941,22.4134,22.3812,22.3941,31800.0
2005-11-18 11:45:00,34.79,34.79,34.76,34.77,17200.0,22.4069,22.4069,22.3876,22.3941,17200.0
2005-11-18 11:50:00,34.76,34.79,34.76,34.79,11600.0,22.3876,22.4069,22.3876,22.4069,11600.0
2005-11-18 11:55:00,34.79,34.79,34.75,34.79,22600.0,22.4069,22.4069,22.3812,22.4069,22600.0
2005-11-18 12:00:00,34.77,34.8,34.76,34.79,22400.0,22.3941,22.4134,22.3876,22.4069,22400.0
2005-11-18 12:05:00,34.8,34.81,34.79,34.8,91400.0,22.4134,22.4198,22.4069,22.4134,91400.0
2005-11-18 12:10:00,34.81,34.81,34.8,34.81,346500.0,22.4198,22.4198,22.4134,22.4198,346500.0
2005-11-18 12:15:00,34.81,34.81,34.79,34.8,36400.0,22.4198,22.4198,22.4069,22.4134,36400.0
2005-11-18 12:20:00,34.8,34.81,34.79,34.79,35800.0,22.4134,22.4198,22.4069,22.4069,35800.0
2005-11-18 12:25:00,34.79,34.82,34.79,34.8,30100.0,22.4069,22.4263,22.4069,22.4134,30100.0
2005-11-18 12:30:00,34.8,34.81,34.79,34.8,13000.0,22.4134,22.4198,22.4069,22.4134,13000.0
2005-11-18 12:35:00,34.79,34.81,34.73,34.74,30700.0,22.4069,22.4198,22.3683,22.3747,30700.0
2005-11-18 12:40:00,34.75,34.81,34.75,34.78,21800.0,22.3812,22.4198,22.3812,22.4005,21800.0
2005-11-18 12:45:00,34.78,34.81,34.77,34.8,17900.0,22.4005,22.4198,22.3941,22.4134,17900.0
2005-11-18 12:50:00,34.8,34.82,34.79,34.81,13300.0,22.4134,22.4263,22.4069,22.4198,13300.0
2005-11-18 12:55:00,34.82,34.84,34.8,34.82,10500.0,22.4263,22.4391,22.4134,22.4263,10500.0
2005-11-18 13:00:00,34.81,34.81,34.78,34.8,12400.0,22.4198,22.4198,22.4005,22.4134,12400.0
2005-11-18 13:05:00,34.8,34.83,34.79,34.82,15500.0,22.4134,22.4327,22.4069,22.4263,15500.0
2005-11-18 13:10:00,34.82,34.82,34.78,34.79,9200.0,22.4263,22.4263,22.4005,22.4069,9200.0
2005-11-18 13:15:00,34.78,34.85,34.78,34.85,10900.0,22.4005,22.4456,22.4005,22.4456,10900.0
2005-11-18 13:20:00,34.85,34.85,34.81,34.81,41400.0,22.4456,22.4456,22.4198,22.4198,41400.0
2005-11-18 13:25:00,34.8,34.84,34.8,34.83,20300.0,22.4134,22.4391,22.4134,22.4327,20300.0
2005-11-18 13:30:00,34.83,34.84,34.82,34.84,13800.0,22.4327,22.4391,22.4263,22.4391,13800.0
2005-11-18 13:35:00,34.83,34.87,34.82,34.87,31900.0,22.4327,22.4585,22.4263,22.4585,31900.0
2005-11-18 13:40:00,34.87,34.88,34.86,34.87,21200.0,22.4585,22.4649,22.452,22.4585,21200.0
2005-11-18 13:45:00,34.88,34.88,34.85,34.88,25300.0,22.4649,22.4649,22.4456,22.4649,25300.0
2005-11-18 13:50:00,34.88,34.9,34.87,34.88,31800.0,22.4649,22.4778,22.4585,22.4649,31800.0
2005-11-18 13:55:00,34.89,34.89,34.86,34.89,86100.0,22.4714,22.4714,22.452,22.4714,86100.0
2005-11-18 14:00:00,34.89,34.89,34.85,34.89,35800.0,22.4714,22.4714,22.4456,22.4714,35800.0
2005-11-18 14:05:00,34.89,34.9,34.88,34.89,89000.0,22.4714,22.4778,22.4649,22.4714,89000.0
2005-11-18 14:10:00,34.89,34.9,34.87,34.89,34800.0,22.4714,22.4778,22.4585,22.4714,34800.0
2005-11-18 14:15:00,34.9,34.92,34.89,34.9,56200.0,22.4778,22.4907,22.4714,22.4778,56200.0
2005-11-18 14:20:00,34.89,34.92,34.87,34.88,175500.0,22.4714,22.4907,22.4585,22.4649,175500.0
2005-11-18 14:25:00,34.89,34.9,34.86,34.87,27500.0,22.4714,22.4778,22.452,22.4585,27500.0
2005-11-18 14:30:00,34.87,34.89,34.87,34.89,19900.0,22.4585,22.4714,22.4585,22.4714,19900.0
2005-11-18 14:35:00,34.89,34.89,34.85,34.85,337200.0,22.4714,22.4714,22.4456,22.4456,337200.0
2005-11-18 14:40:00,34.85,34.86,34.82,34.86,24900.0,22.4456,22.452,22.4263,22.452,24900.0
2005-11-18 14:45:00,34.86,34.88,34.85,34.87,27400.0,22.452,22.4649,22.4456,22.4585,27400.0
2005-11-18 14:50:00,34.86,34.87,34.83,34.84,18900.0,22.452,22.4585,22.4327,22.4391,18900.0
2005-11-18 14:55:00,34.83,34.83,34.82,34.82,27000.0,22.4327,22.4327,22.4263,22.4263,27000.0
2005-11-18 15:00:00,34.83,34.85,34.82,34.84,27500.0,22.4327,22.4456,22.4263,22.4391,27500.0
2005-11-18 15:05:00,34.85,34.89,34.85,34.87,22200.0,22.4456,22.4714,22.4456,22.4585,22200.0
2005-11-18 15:10:00,34.87,34.92,34.84,34.92,30700.0,22.4585,22.4907,22.4391,22.4907,30700.0
2005-11-18 15:15:00,34.92,34.92,34.88,34.88,12600.0,22.4907,22.4907,22.4649,22.4649,12600.0
2005-11-18 15:20:00,34.88,34.88,34.84,34.84,33100.0,22.4649,22.4649,22.4391,22.4391,33100.0
2005-11-18 15:25:00,34.84,34.86,34.84,34.85,21500.0,22.4391,22.452,22.4391,22.4456,21500.0
2005-11-18 15:30:00,34.85,34.88,34.85,34.87,46200.0,22.4456,22.4649,22.4456,22.4585,46200.0
2005-11-18 15:35:00,34.87,34.91,34.87,34.9,56000.0,22.4585,22.4842,22.4585,22.4778,56000.0
2005-11-18 15:40:00,34.9,34.94,34.89,34.94,39500.0,22.4778,22.5036,22.4714,22.5036,39500.0
2005-11-18 15:45:00,34.94,34.95,34.91,34.94,64700.0,22.5036,22.51,22.4842,22.5036,64700.0
2005-11-18 15:50:00,34.94,34.95,34.91,34.94,51300.0,22.5036,22.51,22.4842,22.5036,51300.0
2005-11-18 15:55:00,34.94,34.95,34.91,34.91,72400.0,22.5036,22.51,22.4842,22.4842,72400.0
2005-11-21 09:30:00,34.6,34.75,34.59,34.73,118800.0,22.2846,22.3812,22.2781,22.3683,118800.0
2005-11-21 09:35:00,34.73,34.78,34.73,34.77,17500.0,22.3683,22.4005,22.3683,22.3941,17500.0
2005-11-21 09:40:00,34.77,34.81,34.76,34.8,32600.0,22.3941,22.4198,22.3876,22.4134,32600.0
2005-11-21 09:45:00,34.79,34.8,34.75,34.78,38800.0,22.4069,22.4134,22.3812,22.4005,38800.0
2005-11-21 09:50:00,34.78,34.84,34.77,34.79,20400.0,22.4005,22.4391,22.3941,22.4069,20400.0
2005-11-21 09:55:00,34.8,34.82,34.77,34.79,18800.0,22.4134,22.4263,22.3941,22.4069,18800.0
2005-11-21 10:00:00,34.78,34.84,34.78,34.8,12300.0,22.4005,22.4391,22.4005,22.4134,12300.0
2005-11-21 10:05:00,34.79,34.8,34.76,34.77,24400.0,22.4069,22.4134,22.3876,22.3941,24400.0
2005-11-21 10:10:00,34.78,34.89,34.75,34.83,18700.0,22.4005,22.4714,22.3812,22.4327,18700.0
2005-11-21 10:15:00,34.83,34.85,34.79,34.81,191400.0,22.4327,22.4456,22.4069,22.4198,191400.0
2005-11-21 10:20:00,34.8,34.88,34.8,34.87,110600.0,22.4134,22.4649,22.4134,22.4585,110600.0
2005-11-21 10:25:00,34.87,34.99,34.87,34.97,113700.0,22.4585,22.5358,22.4585,22.5229,113700.0
2005-11-21 10:30:00,34.98,35.0,34.97,34.98,50900.0,22.5293,22.5422,22.5229,22.5293,50900.0
2005-11-21 10:35:00,34.98,34.99,34.95,34.96,20900.0,22.5293,22.5358,22.51,22.5164,20900.0
2005-11-21 10:40:00,34.97,34.98,34.93,34.95,14600.0,22.5229,22.5293,22.4971,22.51,14600.0
2005-11-21 10:45:00,34.96,34.99,34.9,34.92,52800.0,22.5164,22.5358,22.4778,22.4907,52800.0
2005-11-21 10:50:00,34.92,34.97,34.91,34.95,12900.0,22.4907,22.5229,22.4842,22.51,12900.0
2005-11-21 10:55:00,34.96,34.98,34.91,34.91,145800.0,22.5164,22.5293,22.4842,22.4842,145800.0
2005-11-21 11:00:00,34.92,34.93,34.87,34.88,47800.0,22.4907,22.4971,22.4585,22.4649,47800.0
2005-11-21 11:05:00,34.88,34.88,34.82,34.83,33400.0,22.4649,22.4649,22.4263,22.4327,33400.0
2005-11-21 11:10:00,34.84,34.9,34.84,34.88,28900.0,22.4391,22.4778,22.4391,22.4649,28900.0
2005-11-21 11:15:00,34.88,34.95,34.86,34.93,51500.0,22.4649,22.51,22.452,22.4971,51500.0
2005-11-21 11:20:00,34.92,34.92,34.89,34.9,214100.0,22.4907,22.4907,22.4714,22.4778,214100.0
2005-11-21 11:25:00,34.92,34.92,34.89,34.91,13600.0,22.4907,22.4907,22.4714,22.4842,13600.0
2005-11-21 11:30:00,34.91,34.92,34.85,34.87,18600.0,22.4842,22.4907,22.4456,22.4585,18600.0
2005-11-21 11:35:00,34.86,34.87,34.82,34.85,32000.0,22.452,22.4585,22.4263,22.4456,32000.0
2005-11-21 11:40:00,34.85,34.9,34.85,34.89,19800.0,22.4456,22.4778,22.4456,22.4714,19800.0
2005-11-21 11:45:00,34.9,34.91,34.87,34.9,14800.0,22.4778,22.4842,22.4585,22.4778,14800.0
2005-11-21 11:50:00,34.89,34.91,34.85,34.86,17000.0,22.4714,22.4842,22.4456,22.452,17000.0
2005-11-21 11:55:00,34.86,34.86,34.82,34.85,28500.0,22.452,22.452,22.4263,22.4456,28500.0
2005-11-21 12:00:00,34.83,34.9,34.83,34.89,17500.0,22.4327,22.4778,22.4327,22.4714,17500.0
2005-11-21 12:05:00,34.86,34.87,34.83,34.85,20400.0,22.452,22.4585,22.4327,22.4456,20400.0
2005-11-21 12:10:00,34.87,34.93,34.84,34.9,14300.0,22.4585,22.4971,22.4391,22.4778,14300.0
2005-11-21 12:15:00,34.9,34.9,34.85,34.89,12200.0,22.4778,22.4778,22.4456,22.4714,12200.0
2005-11-21 12:20:00,34.9,34.93,34.89,34.93,13200.0,22.4778,22.4971,22.4714,22.4971,13200.0
2005-11-21 12:25:00,34.93,34.94,34.88,34.9,18300.0,22.4971,22.5036,22.4649,22.4778,18300.0
2005-11-21 12:30:00,34.9,34.9,34.87,34.88,5200.0,22.4778,22.4778,22.4585,22.4649,5200.0
2005-11-21 12:35:00,34.87,34.9,34.87,34.89,9800.0,22.4585,22.4778,22.4585,22.4714,9800.0
2005-11-21 12:40:00,34.9,34.93,34.89,34.91,14200.0,22.4778,22.4971,22.4714,22.4842,14200.0
2005-11-21 12:45:00,34.91,34.97,34.91,34.94,24400.0,22.4842,22.5229,22.4842,22.5036,24400.0
2005-11-21 12:50:00,34.95,34.95,34.89,34.9,10900.0,22.51,22.51,22.4714,22.4778,10900.0
2005-11-21 12:55:00,34.91,34.94,34.89,34.92,8900.0,22.4842,22.5036,22.4714,22.4907,8900.0
2005-11-21 13:00:00,34.94,34.94,34.9,34.91,10000.0,22.5036,22.5036,22.4778,22.4842,10000.0
2005-11-21 13:05:00,34.91,34.92,34.9,34.9,32200.0,22.4842,22.4907,22.4778,22.4778,32200.0
2005-11-21 13:10:00,34.91,34.91,34.88,34.89,21100.0,22.4842,22.4842,22.4649,22.4714,21100.0
2005-11-21 13:15:00,34.89,34.93,34.89,34.89,52500.0,22.4714,22.4971,22.4714,22.4714,52500.0
2005-11-21 13:20:00,34.9,34.9,34.87,34.87,6600.0,22.4778,22.4778,22.4585,22.4585,6600.0
2005-11-21 13:25:00,34.88,34.9,34.87,34.88,12000.0,22.4649,22.4778,22.4585,22.4649,12000.0
2005-11-21 13:30:00,34.88,34.89,34.88,34.89,9800.0,22.4649,22.4714,22.4649,22.4714,9800.0
2005-11-21 13:35:00,34.88,34.94,34.88,34.94,66300.0,22.4649,22.5036,22.4649,22.5036,66300.0
2005-11-21 13:40:00,34.95,34.95,34.87,34.87,27800.0,22.51,22.51,22.4585,22.4585,27800.0
2005-11-21 13:45:00,34.88,34.89,34.87,34.88,6800.0,22.4649,22.4714,22.4585,22.4649,6800.0
2005-11-21 13:50:00,34.9,34.91,34.88,34.88,36200.0,22.4778,22.4842,22.4649,22.4649,36200.0
2005-11-21 13:55:00,34.91,34.91,34.88,34.88,16700.0,22.4842,22.4842,22.4649,22.4649,16700.0
2005-11-21 14:00:00,34.89,34.91,34.87,34.87,13600.0,22.4714,22.4842,22.4585,22.4585,13600.0
2005-11-21 14:05:00,34.89,34.89,34.85,34.87,24400.0,22.4714,22.4714,22.4456,22.4585,24400.0
2005-11-21 14:10:00,34.87,34.91,34.85,34.9,12200.0,22.4585,22.4842,22.4456,22.4778,12200.0
2005-11-21 14:15:00,34.9,34.9,34.87,34.89,384800.0,22.4778,22.4778,22.4585,22.4714,384800.0
2005-11-21 14:20:00,34.9,34.95,34.9,34.95,368200.0,22.4778,22.51,22.4778,22.51,368200.0
2005-11-21 14:25:00,34.95,34.97,34.91,34.93,18200.0,22.51,22.5229,22.4842,22.4971,18200.0
2005-11-21 14:30:00,34.93,34.93,34.9,34.91,35600.0,22.4971,22.4971,22.4778,22.4842,35600.0
2005-11-21 14:35:00,34.92,34.95,34.91,34.93,17300.0,22.4907,22.51,22.4842,22.4971,17300.0
2005-11-21 14:40:00,34.93,34.95,34.91,34.94,13200.0,22.4971,22.51,22.4842,22.5036,13200.0
2005-11-21 14:45:00,34.94,34.97,34.92,34.96,30600.0,22.5036,22.5229,22.4907,22.5164,30600.0
2005-11-21 14:50:00,34.96,34.96,34.9,34.9,30300.0,22.5164,22.5164,22.4778,22.4778,30300.0
2005-11-21 14:55:00,34.91,34.96,34.91,34.96,10700.0,22.4842,22.5164,22.4842,22.5164,10700.0
2005-11-21 15:00:00,34.96,34.98,34.94,34.97,21400.0,22.5164,22.5293,22.5036,22.5229,21400.0
2005-11-21 15:05:00,34.95,34.98,34.94,34.98,15000.0,22.51,22.5293,22.5036,22.5293,15000.0
2005-11-21 15:10:00,34.98,34.99,34.95,34.99,48300.0,22.5293,22.5358,22.51,22.5358,48300.0
2005-11-21 15:15:00,35.0,35.0,34.97,34.99,311900.0,22.5422,22.5422,22.5229,22.5358,311900.0
2005-11-21 15:20:00,34.98,35.01,34.95,35.01,49200.0,22.5293,22.5486,22.51,22.5486,49200.0
2005-11-21 15:25:00,34.99,35.02,34.96,35.01,53400.0,22.5358,22.5551,22.5164,22.5486,53400.0
2005-11-21 15:30:00,35.01,35.03,34.99,35.02,50400.0,22.5486,22.5615,22.5358,22.5551,50400.0
2005-11-21 15:35:00,35.02,35.08,35.01,35.07,118500.0,22.5551,22.5937,22.5486,22.5873,118500.0
2005-11-21 15:40:00,35.07,35.09,35.05,35.08,32700.0,22.5873,22.6002,22.5744,22.5937,32700.0
2005-11-21 15:45:00,35.06,35.08,35.0,35.02,40400.0,22.5808,22.5937,22.5422,22.5551,40400.0
2005-11-21 15:50:00,35.01,35.04,35.0,35.0,35500.0,22.5486,22.568,22.5422,22.5422,35500.0
2005-11-21 15:55:00,35.0,35.02,35.0,35.0,55600.0,22.5422,22.5551,22.5422,22.5422,55600.0
2005-11-22 09:30:00,34.85,35.8,34.85,35.1,130700.0,22.4456,23.0574,22.4456,22.6066,130700.0
2005-11-22 09:35:00,34.97,35.49,34.93,34.99,42900.0,22.5229,22.8578,22.4971,22.5358,42900.0
2005-11-22 09:40:00,34.99,35.16,34.98,35.15,85700.0,22.5358,22.6452,22.5293,22.6388,85700.0
2005-11-22 09:45:00,35.14,35.21,35.13,35.16,57100.0,22.6324,22.6775,22.6259,22.6452,57100.0
2005-11-22 09:50:00,35.16,35.17,35.13,35.16,27200.0,22.6452,22.6517,22.6259,22.6452,27200.0
2005-11-22 09:55:00,35.16,35.18,35.12,35.15,47300.0,22.6452,22.6581,22.6195,22.6388,47300.0
2005-11-22 10:00:00,35.15,35.24,35.15,35.22,15300.0,22.6388,22.6968,22.6388,22.6839,15300.0
2005-11-22 10:05:00,35.24,35.25,35.18,35.21,34100.0,22.6968,22.7032,22.6581,22.6775,34100.0
2005-11-22 10:10:00,35.22,35.22,35.14,35.15,33200.0,22.6839,22.6839,22.6324,22.6388,33200.0
2005-11-22 10:15:00,35.15,35.28,35.14,35.27,34700.0,22.6388,22.7225,22.6324,22.7161,34700.0
2005-11-22 10:20:00,35.26,35.29,35.21,35.24,41100.0,22.7097,22.729,22.6775,22.6968,41100.0
2005-11-22 10:25:00,35.24,35.29,35.21,35.29,68500.0,22.6968,22.729,22.6775,22.729,68500.0
2005-11-22 10:30:00,35.29,35.39,35.29,35.38,34500.0,22.729,22.7934,22.729,22.7869,34500.0
2005-11-22 10:35:00,35.38,35.4,35.32,35.33,70200.0,22.7869,22.7998,22.7483,22.7547,70200.0
2005-11-22 10:40:00,35.34,35.4,35.3,35.38,25200.0,22.7612,22.7998,22.7354,22.7869,25200.0
2005-11-22 10:45:00,35.38,35.4,35.34,35.38,15800.0,22.7869,22.7998,22.7612,22.7869,15800.0
2005-11-22 10:50:00,35.38,35.38,35.31,35.31,13700.0,22.7869,22.7869,22.7419,22.7419,13700.0
2005-11-22 10:55:00,35.3,35.37,35.24,35.26,26100.0,22.7354,22.7805,22.6968,22.7097,26100.0
2005-11-22 11:00:00,35.24,35.35,35.24,35.33,33700.0,22.6968,22.7676,22.6968,22.7547,33700.0
2005-11-22 11:05:00,35.33,35.35,35.28,35.31,40600.0,22.7547,22.7676,22.7225,22.7419,40600.0
2005-11-22 11:10:00,35.31,35.33,35.3,35.33,15900.0,22.7419,22.7547,22.7354,22.7547,15900.0
2005-11-22 11:15:00,35.32,35.37,35.31,35.32,39700.0,22.7483,22.7805,22.7419,22.7483,39700.0
2005-11-22 11:20:00,35.32,35.32,35.3,35.3,14700.0,22.7483,22.7483,22.7354,22.7354,14700.0
2005-11-22 11:25:00,35.31,35.32,35.28,35.28,16900.0,22.7419,22.7483,22.7225,22.7225,16900.0
2005-11-22 11:30:00,35.29,35.3,35.27,35.3,14000.0,22.729,22.7354,22.7161,22.7354,14000.0
2005-11-22 11:35:00,35.3,35.39,35.29,35.36,21800.0,22.7354,22.7934,22.729,22.7741,21800.0
2005-11-22 11:40:00,35.36,35.36,35.34,35.35,17900.0,22.7741,22.7741,22.7612,22.7676,17900.0
2005-11-22 11:45:00,35.36,35.36,35.33,35.34,17600.0,22.7741,22.7741,22.7547,22.7612,17600.0
2005-11-22 11:50:00,35.34,35.37,35.33,35.35,30700.0,22.7612,22.7805,22.7547,22.7676,30700.0
2005-11-22 11:55:00,35.36,35.39,35.35,35.39,12300.0,22.7741,22.7934,22.7676,22.7934,12300.0
2005-11-22 12:00:00,35.39,35.48,35.39,35.45,31100.0,22.7934,22.8513,22.7934,22.832,31100.0
2005-11-22 12:05:00,35.46,35.47,35.45,35.45,104700.0,22.8385,22.8449,22.832,22.832,104700.0
2005-11-22 12:10:00,35.44,35.45,35.43,35.43,59800.0,22.8256,22.832,22.8191,22.8191,59800.0
2005-11-22 12:15:00,35.44,35.47,35.43,35.43,128600.0,22.8256,22.8449,22.8191,22.8191,128600.0
2005-11-22 12:20:00,35.44,35.46,35.42,35.45,9400.0,22.8256,22.8385,22.8127,22.832,9400.0
2005-11-22 12:25:00,35.46,35.46,35.44,35.45,32800.0,22.8385,22.8385,22.8256,22.832,32800.0
2005-11-22 12:30:00,35.44,35.45,35.43,35.44,7100.0,22.8256,22.832,22.8191,22.8256,7100.0
2005-11-22 12:35:00,35.45,35.47,35.43,35.46,12500.0,22.832,22.8449,22.8191,22.8385,12500.0
2005-11-22 12:40:00,35.46,35.48,35.45,35.48,18200.0,22.8385,22.8513,22.832,22.8513,18200.0
2005-11-22 12:45:00,35.48,35.48,35.45,35.46,14500.0,22.8513,22.8513,22.832,22.8385,14500.0
2005-11-22 12:50:00,35.46,35.48,35.45,35.46,10600.0,22.8385,22.8513,22.832,22.8385,10600.0
2005-11-22 12:55:00,35.45,35.46,35.44,35.44,45500.0,22.832,22.8385,22.8256,22.8256,45500.0
2005-11-22 13:00:00,35.45,35.49,35.44,35.49,14700.0,22.832,22.8578,22.8256,22.8578,14700.0
2005-11-22 13:05:00,35.49,35.52,35.47,35.49,77500.0,22.8578,22.8771,22.8449,22.8578,77500.0
2005-11-22 13:10:00,35.5,35.52,35.5,35.5,27900.0,22.8642,22.8771,22.8642,22.8642,27900.0
2005-11-22 13:15:00,35.5,35.53,35.49,35.51,25100.0,22.8642,22.8836,22.8578,22.8707,25100.0
2005-11-22 13:20:00,35.51,35.53,35.5,35.52,12300.0,22.8707,22.8836,22.8642,22.8771,12300.0
2005-11-22 13:25:00,35.51,35.54,35.51,35.52,8800.0,22.8707,22.89,22.8707,22.8771,8800.0
2005-11-22 13:30:00,35.54,35.54,35.51,35.52,24800.0,22.89,22.89,22.8707,22.8771,24800.0
2005-11-22 13:35:00,35.52,35.52,35.51,35.52,15700.0,22.8771,22.8771,22.8707,22.8771,15700.0
2005-11-22 13:40:00,35.52,35.53,35.51,35.52,13100.0,22.8771,22.8836,22.8707,22.8771,13100.0
2005-11-22 13:45:00,35.52,35.55,35.52,35.55,7900.0,22.8771,22.8964,22.8771,22.8964,7900.0
2005-11-22 13:50:00,35.55,35.56,35.55,35.55,14800.0,22.8964,22.9029,22.8964,22.8964,14800.0
2005-11-22 13:55:00,35.55,35.56,35.53,35.54,39000.0,22.8964,22.9029,22.8836,22.89,39000.0
2005-11-22 14:00:00,35.53,35.6,35.53,35.59,36600.0,22.8836,22.9286,22.8836,22.9222,36600.0
2005-11-22 14:05:00,35.6,35.68,35.59,35.68,61700.0,22.9286,22.9802,22.9222,22.9802,61700.0
2005-11-22 14:10:00,35.69,35.7,35.67,35.68,36700.0,22.9866,22.993,22.9737,22.9802,36700.0
2005-11-22 14:15:00,35.68,35.69,35.64,35.65,59800.0,22.9802,22.9866,22.9544,22.9608,59800.0
2005-11-22 14:20:00,35.64,35.65,35.59,35.6,52600.0,22.9544,22.9608,22.9222,22.9286,52600.0
2005-11-22 14:25:00,35.61,35.61,35.59,35.6,64500.0,22.9351,22.9351,22.9222,22.9286,64500.0
2005-11-22 14:30:00,35.6,35.63,35.6,35.62,50900.0,22.9286,22.948,22.9286,22.9415,50900.0
2005-11-22 14:35:00,35.62,35.63,35.6,35.61,34500.0,22.9415,22.948,22.9286,22.9351,34500.0
2005-11-22 14:40:00,35.61,35.61,35.6,35.6,55500.0,22.9351,22.9351,22.9286,22.9286,55500.0
2005-11-22 14:45:00,35.61,35.61,35.57,35.6,99200.0,22.9351,22.9351,22.9093,22.9286,99200.0
2005-11-22 14:50:00,35.6,35.6,35.56,35.59,128900.0,22.9286,22.9286,22.9029,22.9222,128900.0
2005-11-22 14:55:00,35.59,35.63,35.58,35.6,171900.0,22.9222,22.948,22.9158,22.9286,171900.0
2005-11-22 15:00:00,35.62,35.62,35.6,35.6,82400.0,22.9415,22.9415,22.9286,22.9286,82400.0
2005-11-22 15:05:00,35.61,35.64,35.59,35.6,65000.0,22.9351,22.9544,22.9222,22.9286,65000.0
2005-11-22 15:10:00,35.6,35.62,35.6,35.62,99900.0,22.9286,22.9415,22.9286,22.9415,99900.0
2005-11-22 15:15:00,35.62,35.65,35.58,35.58,122900.0,22.9415,22.9608,22.9158,22.9158,122900.0
2005-11-22 15:20:00,35.59,35.6,35.51,35.52,51100.0,22.9222,22.9286,22.8707,22.8771,51100.0
2005-11-22 15:25:00,35.52,35.55,35.5,35.55,47800.0,22.8771,22.8964,22.8642,22.8964,47800.0
2005-11-22 15:30:00,35.55,35.57,35.54,35.54,41300.0,22.8964,22.9093,22.89,22.89,41300.0
2005-11-22 15:35:00,35.54,35.56,35.54,35.56,65000.0,22.89,22.9029,22.89,22.9029,65000.0
2005-11-22 15:40:00,35.55,35.57,35.54,35.56,69000.0,22.8964,22.9093,22.89,22.9029,69000.0
2005-11-22 15:45:00,35.56,35.56,35.53,35.54,103300.0,22.9029,22.9029,22.8836,22.89,103300.0
2005-11-22 15:50:00,35.54,35.55,35.48,35.48,92600.0,22.89,22.8964,22.8513,22.8513,92600.0
2005-11-22 15:55:00,35.48,35.56,35.48,35.56,63400.0,22.8513,22.9029,22.8513,22.9029,63400.0
2005-11-23 09:30:00,35.45,35.57,35.45,35.52,69800.0,22.832,22.9093,22.832,22.8771,69800.0
2005-11-23 09:35:00,35.55,35.62,35.55,35.6,35300.0,22.8964,22.9415,22.8964,22.9286,35300.0
2005-11-23 09:40:00,35.6,35.61,35.57,35.57,21000.0,22.9286,22.9351,22.9093,22.9093,21000.0
2005-11-23 09:45:00,35.58,35.58,35.5,35.5,27700.0,22.9158,22.9158,22.8642,22.8642,27700.0
2005-11-23 09:50:00,35.51,35.57,35.49,35.56,25400.0,22.8707,22.9093,22.8578,22.9029,25400.0
2005-11-23 09:55:00,35.56,35.56,35.48,35.5,27900.0,22.9029,22.9029,22.8513,22.8642,27900.0
2005-11-23 10:00:00,35.51,35.54,35.51,35.52,15100.0,22.8707,22.89,22.8707,22.8771,15100.0
2005-11-23 10:05:00,35.54,35.55,35.51,35.52,28200.0,22.89,22.8964,22.8707,22.8771,28200.0
2005-11-23 10:10:00,35.53,35.58,35.52,35.53,31600.0,22.8836,22.9158,22.8771,22.8836,31600.0
2005-11-23 10:15:00,35.53,35.58,35.53,35.56,36600.0,22.8836,22.9158,22.8836,22.9029,36600.0
2005-11-23 10:20:00,35.56,35.6,35.54,35.58,23800.0,22.9029,22.9286,22.89,22.9158,23800.0
2005-11-23 10:25:00,35.58,35.69,35.58,35.67,99200.0,22.9158,22.9866,22.9158,22.9737,99200.0
2005-11-23 10:30:00,35.66,35.66,35.55,35.57,37100.0,22.9673,22.9673,22.8964,22.9093,37100.0
2005-11-23 10:35:00,35.57,35.58,35.55,35.58,13400.0,22.9093,22.9158,22.8964,22.9158,13400.0
2005-11-23 10:40:00,35.56,35.57,35.54,35.56,29800.0,22.9029,22.9093,22.89,22.9029,29800.0
2005-11-23 10:45:00,35.56,35.57,35.54,35.55,26100.0,22.9029,22.9093,22.89,22.8964,26100.0
2005-11-23 10:50:00,35.54,35.55,35.51,35.53,13100.0,22.89,22.8964,22.8707,22.8836,13100.0
2005-11-23 10:55:00,35.52,35.53,35.5,35.52,24200.0,22.8771,22.8836,22.8642,22.8771,24200.0
2005-11-23 11:00:00,35.5,35.53,35.5,35.52,23600.0,22.8642,22.8836,22.8642,22.8771,23600.0
2005-11-23 11:05:00,35.52,35.54,35.51,35.53,16300.0,22.8771,22.89,22.8707,22.8836,16300.0
2005-11-23 11:10:00,35.54,35.56,35.5,35.55,42800.0,22.89,22.9029,22.8642,22.8964,42800.0
2005-11-23 11:15:00,35.55,35.56,35.54,35.54,20800.0,22.8964,22.9029,22.89,22.89,20800.0
2005-11-23 11:20:00,35.54,35.55,35.53,35.53,10200.0,22.89,22.8964,22.8836,22.8836,10200.0
2005-11-23 11:25:00,35.54,35.6,35.53,35.6,55100.0,22.89,22.9286,22.8836,22.9286,55100.0
2005-11-23 11:30:00,35.6,35.61,35.58,35.59,63900.0,22.9286,22.9351,22.9158,22.9222,63900.0
2005-11-23 11:35:00,35.6,35.64,35.59,35.59,26300.0,22.9286,22.9544,22.9222,22.9222,26300.0
2005-11-23 11:40:00,35.58,35.59,35.55,35.57,25600.0,22.9158,22.9222,22.8964,22.9093,25600.0
2005-11-23 11:45:00,35.58,35.6,35.56,35.6,26300.0,22.9158,22.9286,22.9029,22.9286,26300.0
2005-11-23 11:50:00,35.6,35.63,35.58,35.58,21100.0,22.9286,22.948,22.9158,22.9158,21100.0
2005-11-23 11:55:00,35.58,35.59,35.56,35.57,23800.0,22.9158,22.9222,22.9029,22.9093,23800.0
2005-11-23 12:00:00,35.56,35.57,35.55,35.55,15700.0,22.9029,22.9093,22.8964,22.8964,15700.0
2005-11-23 12:05:00,35.55,35.58,35.54,35.57,10700.0,22.8964,22.9158,22.89,22.9093,10700.0
2005-11-23 12:10:00,35.57,35.58,35.56,35.57,8000.0,22.9093,22.9158,22.9029,22.9093,8000.0
2005-11-23 12:15:00,35.58,35.58,35.57,35.57,8000.0,22.9158,22.9158,22.9093,22.9093,8000.0
2005-11-23 12:20:00,35.58,35.62,35.58,35.61,20000.0,22.9158,22.9415,22.9158,22.9351,20000.0
2005-11-23 12:25:00,35.61,35.61,35.59,35.6,63400.0,22.9351,22.9351,22.9222,22.9286,63400.0
2005-11-23 12:30:00,35.61,35.64,35.61,35.64,11900.0,22.9351,22.9544,22.9351,22.9544,11900.0
2005-11-23 12:35:00,35.63,35.67,35.62,35.66,26800.0,22.948,22.9737,22.9415,22.9673,26800.0
2005-11-23 12:40:00,35.65,35.69,35.63,35.63,20500.0,22.9608,22.9866,22.948,22.948,20500.0
2005-11-23 12:45:00,35.62,35.73,35.61,35.73,23300.0,22.9415,23.0124,22.9351,23.0124,23300.0
2005-11-23 12:50:00,35.72,35.74,35.7,35.7,14400.0,23.0059,23.0188,22.993,22.993,14400.0
2005-11-23 12:55:00,35.7,35.74,35.69,35.71,17100.0,22.993,23.0188,22.9866,22.9995,17100.0
2005-11-23 13:00:00,35.72,35.73,35.71,35.71,9400.0,23.0059,23.0124,22.9995,22.9995,9400.0
2005-11-23 13:05:00,35.71,35.75,35.71,35.75,24100.0,22.9995,23.0252,22.9995,23.0252,24100.0
2005-11-23 13:10:00,35.74,35.75,35.72,35.73,16800.0,23.0188,23.0252,23.0059,23.0124,16800.0
2005-11-23 13:15:00,35.73,35.74,35.69,35.69,12200.0,23.0124,23.0188,22.9866,22.9866,12200.0
2005-11-23 13:20:00,35.72,35.76,35.7,35.76,31500.0,23.0059,23.0317,22.993,23.0317,31500.0
2005-11-23 13:25:00,35.76,35.77,35.75,35.77,29300.0,23.0317,23.0381,23.0252,23.0381,29300.0
2005-11-23 13:30:00,35.77,35.77,35.75,35.76,14600.0,23.0381,23.0381,23.0252,23.0317,14600.0
2005-11-23 13:35:00,35.75,35.75,35.72,35.74,21200.0,23.0252,23.0252,23.0059,23.0188,21200.0
2005-11-23 13:40:00,35.74,35.74,35.72,35.74,28800.0,23.0188,23.0188,23.0059,23.0188,28800.0
2005-11-23 13:45:00,35.75,35.78,35.74,35.77,31200.0,23.0252,23.0446,23.0188,23.0381,31200.0
2005-11-23 13:50:00,35.76,35.77,35.76,35.77,16800.0,23.0317,23.0381,23.0317,23.0381,16800.0
2005-11-23 13:55:00,35.77,35.77,35.75,35.76,14500.0,23.0381,23.0381,23.0252,23.0317,14500.0
2005-11-23 14:00:00,35.76,35.79,35.76,35.78,22400.0,23.0317,23.051,23.0317,23.0446,22400.0
2005-11-23 14:05:00,35.78,35.79,35.74,35.75,30200.0,23.0446,23.051,23.0188,23.0252,30200.0
2005-11-23 14:10:00,35.75,35.76,35.74,35.76,25700.0,23.0252,23.0317,23.0188,23.0317,25700.0
2005-11-23 14:15:00,35.75,35.77,35.75,35.75,17200.0,23.0252,23.0381,23.0252,23.0252,17200.0
2005-11-23 14:20:00,35.75,35.77,35.75,35.77,21900.0,23.0252,23.0381,23.0252,23.0381,21900.0
2005-11-23 14:25:00,35.77,35.77,35.74,35.74,17300.0,23.0381,23.0381,23.0188,23.0188,17300.0
2005-11-23 14:30:00,35.76,35.79,35.75,35.77,37200.0,23.0317,23.051,23.0252,23.0381,37200.0
2005-11-23 14:35:00,35.76,35.78,35.75,35.78,85000.0,23.0317,23.0446,23.0252,23.0446,85000.0
2005-11-23 14:40:00,35.78,35.79,35.77,35.78,21200.0,23.0446,23.051,23.0381,23.0446,21200.0
2005-11-23 14:45:00,35.79,35.79,35.77,35.78,20600.0,23.051,23.051,23.0381,23.0446,20600.0
2005-11-23 14:50:00,35.77,35.77,35.75,35.76,12800.0,23.0381,23.0381,23.0252,23.0317,12800.0
2005-11-23 14:55:00,35.77,35.79,35.74,35.74,28700.0,23.0381,23.051,23.0188,23.0188,28700.0
2005-11-23 15:00:00,35.74,35.75,35.72,35.73,53400.0,23.0188,23.0252,23.0059,23.0124,53400.0
2005-11-23 15:05:00,35.73,35.73,35.66,35.66,28100.0,23.0124,23.0124,22.9673,22.9673,28100.0
2005-11-23 15:10:00,35.66,35.7,35.64,35.69,38700.0,22.9673,22.993,22.9544,22.9866,38700.0
2005-11-23 15:15:00,35.68,35.7,35.68,35.68,46500.0,22.9802,22.993,22.9802,22.9802,46500.0
2005-11-23 15:20:00,35.67,35.67,35.62,35.65,42300.0,22.9737,22.9737,22.9415,22.9608,42300.0
2005-11-23 15:25:00,35.65,35.66,35.63,35.65,49100.0,22.9608,22.9673,22.948,22.9608,49100.0
2005-11-23 15:30:00,35.65,35.74,35.65,35.72,33400.0,22.9608,23.0188,22.9608,23.0059,33400.0
2005-11-23 15:35:00,35.72,35.72,35.66,35.67,21800.0,23.0059,23.0059,22.9673,22.9737,21800.0
2005-11-23 15:40:00,35.67,35.68,35.66,35.67,27100.0,22.9737,22.9802,22.9673,22.9737,27100.0
2005-11-23 15:45:00,35.67,35.7,35.64,35.64,90600.0,22.9737,22.993,22.9544,22.9544,90600.0
2005-11-23 15:50:00,35.65,35.67,35.64,35.67,33000.0,22.9608,22.9737,22.9544,22.9737,33000.0
2005-11-23 15:55:00,35.66,35.68,35.65,35.65,31400.0,22.9673,22.9802,22.9608,22.9608,31400.0
2005-11-25 09:30:00,35.65,35.7,35.64,35.66,61000.0,22.9608,22.993,22.9544,22.9673,61000.0
2005-11-25 09:35:00,35.67,35.68,35.65,35.66,27600.0,22.9737,22.9802,22.9608,22.9673,27600.0
2005-11-25 09:40:00,35.65,35.68,35.65,35.68,19500.0,22.9608,22.9802,22.9608,22.9802,19500.0
2005-11-25 09:45:00,35.7,35.75,35.65,35.7,32200.0,22.993,23.0252,22.9608,22.993,32200.0
2005-11-25 09:50:00,35.69,35.73,35.65,35.73,17800.0,22.9866,23.0124,22.9608,23.0124,17800.0
2005-11-25 09:55:00,35.73,35.73,35.68,35.69,7400.0,23.0124,23.0124,22.9802,22.9866,7400.0
2005-11-25 10:00:00,35.69,35.69,35.64,35.65,21800.0,22.9866,22.9866,22.9544,22.9608,21800.0
2005-11-25 10:05:00,35.66,35.7,35.66,35.69,15600.0,22.9673,22.993,22.9673,22.9866,15600.0
2005-11-25 10:10:00,35.69,35.7,35.65,35.67,68500.0,22.9866,22.993,22.9608,22.9737,68500.0
2005-11-25 10:15:00,35.67,35.7,35.65,35.66,27900.0,22.9737,22.993,22.9608,22.9673,27900.0
2005-11-25 10:20:00,35.65,35.66,35.65,35.65,13700.0,22.9608,22.9673,22.9608,22.9608,13700.0
2005-11-25 10:25:00,35.65,35.67,35.65,35.65,40900.0,22.9608,22.9737,22.9608,22.9608,40900.0
2005-11-25 10:30:00,35.65,35.68,35.63,35.66,19800.0,22.9608,22.9802,22.948,22.9673,19800.0
2005-11-25 10:35:00,35.65,35.67,35.61,35.62,98800.0,22.9608,22.9737,22.9351,22.9415,98800.0
2005-11-25 10:40:00,35.61,35.66,35.61,35.66,25800.0,22.9351,22.9673,22.9351,22.9673,25800.0
2005-11-25 10:45:00,35.65,35.68,35.64,35.66,31900.0,22.9608,22.9802,22.9544,22.9673,31900.0
2005-11-25 10:50:00,35.67,35.69,35.64,35.68,11600.0,22.9737,22.9866,22.9544,22.9802,11600.0
2005-11-25 10:55:00,35.68,35.68,35.65,35.66,10400.0,22.9802,22.9802,22.9608,22.9673,10400.0
2005-11-25 11:00:00,35.67,35.68,35.65,35.67,6900.0,22.9737,22.9802,22.9608,22.9737,6900.0
2005-11-25 11:05:00,35.66,35.66,35.64,35.65,62300.0,22.9673,22.9673,22.9544,22.9608,62300.0
2005-11-25 11:10:00,35.66,35.67,35.61,35.64,7200.0,22.9673,22.9737,22.9351,22.9544,7200.0
2005-11-25 11:15:00,35.65,35.69,35.61,35.67,18500.0,22.9608,22.9866,22.9351,22.9737,18500.0
2005-11-25 11:20:00,35.66,35.66,35.65,35.66,6400.0,22.9673,22.9673,22.9608,22.9673,6400.0
2005-11-25 11:25:00,35.66,35.66,35.63,35.64,9400.0,22.9673,22.9673,22.948,22.9544,9400.0
2005-11-25 11:30:00,35.65,35.66,35.64,35.64,9700.0,22.9608,22.9673,22.9544,22.9544,9700.0
2005-11-25 11:35:00,35.64,35.67,35.63,35.67,15000.0,22.9544,22.9737,22.948,22.9737,15000.0
2005-11-25 11:40:00,35.67,35.69,35.65,35.67,12400.0,22.9737,22.9866,22.9608,22.9737,12400.0
2005-11-25 11:45:00,35.68,35.7,35.66,35.7,25800.0,22.9802,22.993,22.9673,22.993,25800.0
2005-11-25 11:50:00,35.7,35.71,35.65,35.66,30100.0,22.993,22.9995,22.9608,22.9673,30100.0
2005-11-25 11:55:00,35.67,35.69,35.65,35.69,8900.0,22.9737,22.9866,22.9608,22.9866,8900.0
2005-11-25 12:00:00,35.69,35.69,35.67,35.68,9300.0,22.9866,22.9866,22.9737,22.9802,9300.0
2005-11-25 12:05:00,35.67,35.7,35.67,35.7,7200.0,22.9737,22.993,22.9737,22.993,7200.0
2005-11-25 12:10:00,35.69,35.69,35.67,35.69,13300.0,22.9866,22.9866,22.9737,22.9866,13300.0
2005-11-25 12:15:00,35.68,35.72,35.68,35.71,10400.0,22.9802,23.0059,22.9802,22.9995,10400.0
2005-11-25 12:20:00,35.73,35.75,35.71,35.73,30600.0,23.0124,23.0252,22.9995,23.0124,30600.0
2005-11-25 12:25:00,35.73,35.75,35.72,35.73,8100.0,23.0124,23.0252,23.0059,23.0124,8100.0
2005-11-25 12:30:00,35.73,35.75,35.71,35.73,26300.0,23.0124,23.0252,22.9995,23.0124,26300.0
2005-11-25 12:35:00,35.73,35.75,35.73,35.75,16200.0,23.0124,23.0252,23.0124,23.0252,16200.0
2005-11-25 12:40:00,35.76,35.76,35.72,35.75,43800.0,23.0317,23.0317,23.0059,23.0252,43800.0
2005-11-25 12:45:00,35.75,35.77,35.66,35.71,23200.0,23.0252,23.0381,22.9673,22.9995,23200.0
2005-11-25 12:50:00,35.71,35.72,35.69,35.69,9600.0,22.9995,23.0059,22.9866,22.9866,9600.0
2005-11-25 12:55:00,35.69,35.69,35.66,35.68,12200.0,22.9866,22.9866,22.9673,22.9802,12200.0
2005-11-25 13:00:00,35.69,35.69,35.69,35.69,92700.0,22.9866,22.9866,22.9866,22.9866,92700.0
2005-11-25 13:05:00,35.69,35.69,35.53,35.65,900.0,22.9866,22.9866,22.8836,22.9608,900.0
2005-11-25 13:10:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 13:15:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 13:20:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 13:25:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 13:30:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 13:35:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 13:40:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 13:45:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 13:50:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 13:55:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:00:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:05:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:10:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:15:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:20:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:25:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:30:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:35:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:40:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:45:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:50:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:55:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:00:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:05:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:10:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:15:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:20:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:25:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:30:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:35:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:40:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:45:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:50:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:55:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-28 09:30:00,35.6,35.65,35.59,35.62,110400.0,22.9286,22.9608,22.9222,22.9415,110400.0
2005-11-28 09:35:00,35.62,35.65,35.56,35.58,54700.0,22.9415,22.9608,22.9029,22.9158,54700.0
2005-11-28 09:40:00,35.62,35.62,35.51,35.55,34500.0,22.9415,22.9415,22.8707,22.8964,34500.0
2005-11-28 09:45:00,35.53,35.54,35.46,35.46,81500.0,22.8836,22.89,22.8385,22.8385,81500.0
2005-11-28 09:50:00,35.47,35.52,35.46,35.47,68300.0,22.8449,22.8771,22.8385,22.8449,68300.0
2005-11-28 09:55:00,35.47,35.49,35.42,35.48,36700.0,22.8449,22.8578,22.8127,22.8513,36700.0
2005-11-28 10:00:00,35.46,35.51,35.46,35.5,56700.0,22.8385,22.8707,22.8385,22.8642,56700.0
2005-11-28 10:05:00,35.51,35.54,35.5,35.52,50600.0,22.8707,22.89,22.8642,22.8771,50600.0
2005-11-28 10:10:00,35.53,35.54,35.46,35.47,39500.0,22.8836,22.89,22.8385,22.8449,39500.0
2005-11-28 10:15:00,35.46,35.48,35.43,35.48,19000.0,22.8385,22.8513,22.8191,22.8513,19000.0
2005-11-28 10:20:00,35.48,35.5,35.45,35.47,19200.0,22.8513,22.8642,22.832,22.8449,19200.0
2005-11-28 10:25:00,35.47,35.48,35.42,35.46,26300.0,22.8449,22.8513,22.8127,22.8385,26300.0
2005-11-28 10:30:00,35.46,35.5,35.45,35.5,66800.0,22.8385,22.8642,22.832,22.8642,66800.0
2005-11-28 10:35:00,35.5,35.55,35.48,35.55,28300.0,22.8642,22.8964,22.8513,22.8964,28300.0
2005-11-28 10:40:00,35.55,35.55,35.51,35.53,19700.0,22.8964,22.8964,22.8707,22.8836,19700.0
2005-11-28 10:45:00,35.54,35.55,35.52,35.52,34300.0,22.89,22.8964,22.8771,22.8771,34300.0
2005-11-28 10:50:00,35.53,35.53,35.49,35.51,37100.0,22.8836,22.8836,22.8578,22.8707,37100.0
2005-11-28 10:55:00,35.51,35.51,35.46,35.46,30100.0,22.8707,22.8707,22.8385,22.8385,30100.0
2005-11-28 11:00:00,35.46,35.5,35.45,35.47,43000.0,22.8385,22.8642,22.832,22.8449,43000.0
2005-11-28 11:05:00,35.47,35.51,35.46,35.49,20600.0,22.8449,22.8707,22.8385,22.8578,20600.0
2005-11-28 11:10:00,35.5,35.51,35.44,35.51,85400.0,22.8642,22.8707,22.8256,22.8707,85400.0
2005-11-28 11:15:00,35.5,35.51,35.44,35.48,25200.0,22.8642,22.8707,22.8256,22.8513,25200.0
2005-11-28 11:20:00,35.49,35.5,35.45,35.45,56600.0,22.8578,22.8642,22.832,22.832,56600.0
2005-11-28 11:25:00,35.45,35.48,35.44,35.48,109900.0,22.832,22.8513,22.8256,22.8513,109900.0
2005-11-28 11:30:00,35.47,35.5,35.47,35.5,28800.0,22.8449,22.8642,22.8449,22.8642,28800.0
2005-11-28 11:35:00,35.49,35.49,35.42,35.43,29100.0,22.8578,22.8578,22.8127,22.8191,29100.0
2005-11-28 11:40:00,35.43,35.49,35.43,35.48,19700.0,22.8191,22.8578,22.8191,22.8513,19700.0
2005-11-28 11:45:00,35.48,35.5,35.47,35.49,38500.0,22.8513,22.8642,22.8449,22.8578,38500.0
2005-11-28 11:50:00,35.49,35.53,35.48,35.51,47800.0,22.8578,22.8836,22.8513,22.8707,47800.0
2005-11-28 11:55:00,35.52,35.53,35.46,35.46,19100.0,22.8771,22.8836,22.8385,22.8385,19100.0
2005-11-28 12:00:00,35.47,35.49,35.46,35.46,11600.0,22.8449,22.8578,22.8385,22.8385,11600.0
2005-11-28 12:05:00,35.46,35.5,35.45,35.49,35500.0,22.8385,22.8642,22.832,22.8578,35500.0
2005-11-28 12:10:00,35.5,35.51,35.49,35.5,14700.0,22.8642,22.8707,22.8578,22.8642,14700.0
2005-11-28 12:15:00,35.5,35.51,35.46,35.46,61000.0,22.8642,22.8707,22.8385,22.8385,61000.0
2005-11-28 12:20:00,35.47,35.47,35.45,35.45,19500.0,22.8449,22.8449,22.832,22.832,19500.0
2005-11-28 12:25:00,35.45,35.5,35.45,35.47,17200.0,22.832,22.8642,22.832,22.8449,17200.0
2005-11-28 12:30:00,35.47,35.5,35.47,35.5,16900.0,22.8449,22.8642,22.8449,22.8642,16900.0
2005-11-28 12:35:00,35.5,35.51,35.49,35.51,18000.0,22.8642,22.8707,22.8578,22.8707,18000.0
2005-11-28 12:40:00,35.51,35.51,35.49,35.5,18700.0,22.8707,22.8707,22.8578,22.8642,18700.0
2005-11-28 12:45:00,35.49,35.51,35.46,35.5,36000.0,22.8578,22.8707,22.8385,22.8642,36000.0
2005-11-28 12:50:00,35.5,35.51,35.48,35.49,31800.0,22.8642,22.8707,22.8513,22.8578,31800.0
2005-11-28 12:55:00,35.5,35.53,35.49,35.52,40500.0,22.8642,22.8836,22.8578,22.8771,40500.0
2005-11-28 13:00:00,35.53,35.55,35.52,35.55,58900.0,22.8836,22.8964,22.8771,22.8964,58900.0
2005-11-28 13:05:00,35.55,35.58,35.54,35.55,26900.0,22.8964,22.9158,22.89,22.8964,26900.0
2005-11-28 13:10:00,35.55,35.56,35.53,35.54,11300.0,22.8964,22.9029,22.8836,22.89,11300.0
2005-11-28 13:15:00,35.54,35.55,35.52,35.54,15200.0,22.89,22.8964,22.8771,22.89,15200.0
2005-11-28 13:20:00,35.55,35.56,35.53,35.54,10400.0,22.8964,22.9029,22.8836,22.89,10400.0
2005-11-28 13:25:00,35.54,35.59,35.53,35.57,14400.0,22.89,22.9222,22.8836,22.9093,14400.0
2005-11-28 13:30:00,35.57,35.58,35.56,35.58,7700.0,22.9093,22.9158,22.9029,22.9158,7700.0
2005-11-28 13:35:00,35.58,35.58,35.49,35.51,34300.0,22.9158,22.9158,22.8578,22.8707,34300.0
2005-11-28 13:40:00,35.5,35.52,35.49,35.51,14500.0,22.8642,22.8771,22.8578,22.8707,14500.0
2005-11-28 13:45:00,35.52,35.57,35.5,35.52,24400.0,22.8771,22.9093,22.8642,22.8771,24400.0
2005-11-28 13:50:00,35.55,35.57,35.53,35.56,12000.0,22.8964,22.9093,22.8836,22.9029,12000.0
2005-11-28 13:55:00,35.55,35.55,35.45,35.47,121000.0,22.8964,22.8964,22.832,22.8449,121000.0
2005-11-28 14:00:00,35.48,35.52,35.45,35.52,18500.0,22.8513,22.8771,22.832,22.8771,18500.0
2005-11-28 14:05:00,35.51,35.57,35.51,35.56,24100.0,22.8707,22.9093,22.8707,22.9029,24100.0
2005-11-28 14:10:00,35.57,35.57,35.54,35.54,22100.0,22.9093,22.9093,22.89,22.89,22100.0
2005-11-28 14:15:00,35.54,35.55,35.5,35.52,40800.0,22.89,22.8964,22.8642,22.8771,40800.0
2005-11-28 14:20:00,35.5,35.53,35.48,35.51,11800.0,22.8642,22.8836,22.8513,22.8707,11800.0
2005-11-28 14:25:00,35.52,35.57,35.51,35.56,16900.0,22.8771,22.9093,22.8707,22.9029,16900.0
2005-11-28 14:30:00,35.57,35.59,35.56,35.57,22000.0,22.9093,22.9222,22.9029,22.9093,22000.0
2005-11-28 14:35:00,35.58,35.58,35.54,35.54,32100.0,22.9158,22.9158,22.89,22.89,32100.0
2005-11-28 14:40:00,35.55,35.58,35.54,35.57,16800.0,22.8964,22.9158,22.89,22.9093,16800.0
2005-11-28 14:45:00,35.56,35.59,35.55,35.58,12600.0,22.9029,22.9222,22.8964,22.9158,12600.0
2005-11-28 14:50:00,35.57,35.59,35.55,35.55,15600.0,22.9093,22.9222,22.8964,22.8964,15600.0
2005-11-28 14:55:00,35.57,35.58,35.55,35.56,19800.0,22.9093,22.9158,22.8964,22.9029,19800.0
2005-11-28 15:00:00,35.56,35.58,35.56,35.57,29600.0,22.9029,22.9158,22.9029,22.9093,29600.0
2005-11-28 15:05:00,35.57,35.59,35.56,35.58,23900.0,22.9093,22.9222,22.9029,22.9158,23900.0
2005-11-28 15:10:00,35.59,35.6,35.58,35.58,67900.0,22.9222,22.9286,22.9158,22.9158,67900.0
2005-11-28 15:15:00,35.57,35.58,35.56,35.58,81100.0,22.9093,22.9158,22.9029,22.9158,81100.0
2005-11-28 15:20:00,35.58,35.59,35.56,35.57,18700.0,22.9158,22.9222,22.9029,22.9093,18700.0
2005-11-28 15:25:00,35.57,35.58,35.55,35.56,42200.0,22.9093,22.9158,22.8964,22.9029,42200.0
2005-11-28 15:30:00,35.56,35.58,35.54,35.57,21700.0,22.9029,22.9158,22.89,22.9093,21700.0
2005-11-28 15:35:00,35.58,35.6,35.57,35.57,39600.0,22.9158,22.9286,22.9093,22.9093,39600.0
2005-11-28 15:40:00,35.57,35.6,35.56,35.59,27100.0,22.9093,22.9286,22.9029,22.9222,27100.0
2005-11-28 15:45:00,35.58,35.6,35.58,35.59,32300.0,22.9158,22.9286,22.9158,22.9222,32300.0
2005-11-28 15:50:00,35.59,35.61,35.59,35.6,41500.0,22.9222,22.9351,22.9222,22.9286,41500.0
2005-11-28 15:55:00,35.59,35.63,35.59,35.62,130900.0,22.9222,22.948,22.9222,22.9415,130900.0
2005-11-29 09:30:00,35.6,35.64,35.6,35.64,81600.0,22.9286,22.9544,22.9286,22.9544,81600.0
2005-11-29 09:35:00,35.63,35.63,35.59,35.6,21500.0,22.948,22.948,22.9222,22.9286,21500.0
2005-11-29 09:40:00,35.6,35.63,35.6,35.6,64600.0,22.9286,22.948,22.9286,22.9286,64600.0
2005-11-29 09:45:00,35.6,35.65,35.56,35.6,87300.0,22.9286,22.9608,22.9029,22.9286,87300.0
2005-11-29 09:50:00,35.59,35.64,35.58,35.63,20400.0,22.9222,22.9544,22.9158,22.948,20400.0
2005-11-29 09:55:00,35.63,35.69,35.62,35.69,51000.0,22.948,22.9866,22.9415,22.9866,51000.0
2005-11-29 10:00:00,35.7,35.75,35.66,35.67,65200.0,22.993,23.0252,22.9673,22.9737,65200.0
2005-11-29 10:05:00,35.68,35.71,35.67,35.69,35900.0,22.9802,22.9995,22.9737,22.9866,35900.0
2005-11-29 10:10:00,35.68,35.73,35.65,35.71,46600.0,22.9802,23.0124,22.9608,22.9995,46600.0
2005-11-29 10:15:00,35.72,35.73,35.68,35.71,33800.0,23.0059,23.0124,22.9802,22.9995,33800.0
2005-11-29 10:20:00,35.72,35.72,35.68,35.68,24600.0,23.0059,23.0059,22.9802,22.9802,24600.0
2005-11-29 10:25:00,35.68,35.74,35.67,35.73,26800.0,22.9802,23.0188,22.9737,23.0124,26800.0
2005-11-29 10:30:00,35.74,35.75,35.69,35.69,41300.0,23.0188,23.0252,22.9866,22.9866,41300.0
2005-11-29 10:35:00,35.69,35.79,35.69,35.78,51900.0,22.9866,23.051,22.9866,23.0446,51900.0
2005-11-29 10:40:00,35.78,35.81,35.77,35.79,59400.0,23.0446,23.0639,23.0381,23.051,59400.0
2005-11-29 10:45:00,35.8,35.8,35.73,35.77,22700.0,23.0574,23.0574,23.0124,23.0381,22700.0
2005-11-29 10:50:00,35.78,35.81,35.71,35.8,43600.0,23.0446,23.0639,22.9995,23.0574,43600.0
2005-11-29 10:55:00,35.8,35.8,35.75,35.8,19900.0,23.0574,23.0574,23.0252,23.0574,19900.0
2005-11-29 11:00:00,35.8,35.8,35.76,35.76,46500.0,23.0574,23.0574,23.0317,23.0317,46500.0
2005-11-29 11:05:00,35.74,35.76,35.72,35.73,26400.0,23.0188,23.0317,23.0059,23.0124,26400.0
2005-11-29 11:10:00,35.73,35.74,35.67,35.69,93000.0,23.0124,23.0188,22.9737,22.9866,93000.0
2005-11-29 11:15:00,35.7,35.72,35.69,35.7,47000.0,22.993,23.0059,22.9866,22.993,47000.0
2005-11-29 11:20:00,35.7,35.75,35.7,35.72,31300.0,22.993,23.0252,22.993,23.0059,31300.0
2005-11-29 11:25:00,35.73,35.74,35.7,35.72,20100.0,23.0124,23.0188,22.993,23.0059,20100.0
2005-11-29 11:30:00,35.72,35.78,35.72,35.78,40900.0,23.0059,23.0446,23.0059,23.0446,40900.0
2005-11-29 11:35:00,35.77,35.78,35.72,35.77,42900.0,23.0381,23.0446,23.0059,23.0381,42900.0
2005-11-29 11:40:00,35.76,35.77,35.73,35.75,21800.0,23.0317,23.0381,23.0124,23.0252,21800.0
2005-11-29 11:45:00,35.75,35.76,35.72,35.76,51600.0,23.0252,23.0317,23.0059,23.0317,51600.0
2005-11-29 11:50:00,35.75,35.75,35.71,35.73,21300.0,23.0252,23.0252,22.9995,23.0124,21300.0
2005-11-29 11:55:00,35.72,35.75,35.7,35.72,15600.0,23.0059,23.0252,22.993,23.0059,15600.0
2005-11-29 12:00:00,35.72,35.74,35.7,35.73,14000.0,23.0059,23.0188,22.993,23.0124,14000.0
2005-11-29 12:05:00,35.73,35.76,35.73,35.76,12900.0,23.0124,23.0317,23.0124,23.0317,12900.0
2005-11-29 12:10:00,35.75,35.76,35.72,35.74,13700.0,23.0252,23.0317,23.0059,23.0188,13700.0
2005-11-29 12:15:00,35.75,35.75,35.73,35.75,8400.0,23.0252,23.0252,23.0124,23.0252,8400.0
2005-11-29 12:20:00,35.74,35.75,35.74,35.75,7000.0,23.0188,23.0252,23.0188,23.0252,7000.0
2005-11-29 12:25:00,35.75,35.76,35.71,35.72,18900.0,23.0252,23.0317,22.9995,23.0059,18900.0
2005-11-29 12:30:00,35.72,35.74,35.7,35.74,57900.0,23.0059,23.0188,22.993,23.0188,57900.0
2005-11-29 12:35:00,35.74,35.76,35.72,35.72,9400.0,23.0188,23.0317,23.0059,23.0059,9400.0
2005-11-29 12:40:00,35.73,35.77,35.72,35.75,13800.0,23.0124,23.0381,23.0059,23.0252,13800.0
2005-11-29 12:45:00,35.76,35.77,35.71,35.72,13400.0,23.0317,23.0381,22.9995,23.0059,13400.0
2005-11-29 12:50:00,35.72,35.73,35.7,35.7,15200.0,23.0059,23.0124,22.993,22.993,15200.0
2005-11-29 12:55:00,35.7,35.7,35.65,35.66,120000.0,22.993,22.993,22.9608,22.9673,120000.0
2005-11-29 13:00:00,35.66,35.68,35.65,35.68,8100.0,22.9673,22.9802,22.9608,22.9802,8100.0
2005-11-29 13:05:00,35.68,35.71,35.68,35.69,44600.0,22.9802,22.9995,22.9802,22.9866,44600.0
2005-11-29 13:10:00,35.69,35.7,35.65,35.65,25500.0,22.9866,22.993,22.9608,22.9608,25500.0
2005-11-29 13:15:00,35.65,35.67,35.63,35.66,19700.0,22.9608,22.9737,22.948,22.9673,19700.0
2005-11-29 13:20:00,35.67,35.68,35.66,35.67,12500.0,22.9737,22.9802,22.9673,22.9737,12500.0
2005-11-29 13:25:00,35.67,35.67,35.64,35.66,12900.0,22.9737,22.9737,22.9544,22.9673,12900.0
2005-11-29 13:30:00,35.66,35.66,35.56,35.56,31100.0,22.9673,22.9673,22.9029,22.9029,31100.0
2005-11-29 13:35:00,35.56,35.59,35.54,35.59,83700.0,22.9029,22.9222,22.89,22.9222,83700.0
2005-11-29 13:40:00,35.6,35.64,35.59,35.63,21900.0,22.9286,22.9544,22.9222,22.948,21900.0
2005-11-29 13:45:00,35.63,35.63,35.57,35.58,31800.0,22.948,22.948,22.9093,22.9158,31800.0
2005-11-29 13:50:00,35.58,35.6,35.57,35.6,24400.0,22.9158,22.9286,22.9093,22.9286,24400.0
2005-11-29 13:55:00,35.6,35.66,35.59,35.65,57300.0,22.9286,22.9673,22.9222,22.9608,57300.0
2005-11-29 14:00:00,35.65,35.7,35.65,35.69,17800.0,22.9608,22.993,22.9608,22.9866,17800.0
2005-11-29 14:05:00,35.68,35.69,35.66,35.69,10700.0,22.9802,22.9866,22.9673,22.9866,10700.0
2005-11-29 14:10:00,35.68,35.69,35.66,35.68,13000.0,22.9802,22.9866,22.9673,22.9802,13000.0
2005-11-29 14:15:00,35.68,35.68,35.64,35.64,28500.0,22.9802,22.9802,22.9544,22.9544,28500.0
2005-11-29 14:20:00,35.66,35.66,35.64,35.66,20100.0,22.9673,22.9673,22.9544,22.9673,20100.0
2005-11-29 14:25:00,35.66,35.68,35.65,35.68,29000.0,22.9673,22.9802,22.9608,22.9802,29000.0
2005-11-29 14:30:00,35.68,35.7,35.66,35.66,122600.0,22.9802,22.993,22.9673,22.9673,122600.0
2005-11-29 14:35:00,35.65,35.67,35.64,35.65,25800.0,22.9608,22.9737,22.9544,22.9608,25800.0
2005-11-29 14:40:00,35.65,35.66,35.63,35.65,38500.0,22.9608,22.9673,22.948,22.9608,38500.0
2005-11-29 14:45:00,35.65,35.73,35.65,35.72,59900.0,22.9608,23.0124,22.9608,23.0059,59900.0
2005-11-29 14:50:00,35.72,35.75,35.7,35.7,59700.0,23.0059,23.0252,22.993,22.993,59700.0
2005-11-29 14:55:00,35.7,35.72,35.68,35.68,24300.0,22.993,23.0059,22.9802,22.9802,24300.0
2005-11-29 15:00:00,35.68,35.68,35.65,35.65,17000.0,22.9802,22.9802,22.9608,22.9608,17000.0
2005-11-29 15:05:00,35.66,35.67,35.61,35.63,23000.0,22.9673,22.9737,22.9351,22.948,23000.0
2005-11-29 15:10:00,35.64,35.65,35.59,35.59,26300.0,22.9544,22.9608,22.9222,22.9222,26300.0
2005-11-29 15:15:00,35.6,35.64,35.6,35.61,36800.0,22.9286,22.9544,22.9286,22.9351,36800.0
2005-11-29 15:20:00,35.61,35.61,35.5,35.51,94500.0,22.9351,22.9351,22.8642,22.8707,94500.0
2005-11-29 15:25:00,35.51,35.53,35.5,35.52,71300.0,22.8707,22.8836,22.8642,22.8771,71300.0
2005-11-29 15:30:00,35.52,35.52,35.49,35.5,61300.0,22.8771,22.8771,22.8578,22.8642,61300.0
2005-11-29 15:35:00,35.49,35.51,35.45,35.45,41800.0,22.8578,22.8707,22.832,22.832,41800.0
2005-11-29 15:40:00,35.44,35.51,35.43,35.51,45100.0,22.8256,22.8707,22.8191,22.8707,45100.0
2005-11-29 15:45:00,35.52,35.53,35.48,35.49,82400.0,22.8771,22.8836,22.8513,22.8578,82400.0
2005-11-29 15:50:00,35.48,35.54,35.47,35.53,59400.0,22.8513,22.89,22.8449,22.8836,59400.0
2005-11-29 15:55:00,35.53,35.53,35.49,35.51,102100.0,22.8836,22.8836,22.8578,22.8707,102100.0
2005-11-30 09:30:00,35.4,35.46,35.4,35.45,126300.0,22.7998,22.8385,22.7998,22.832,126300.0
2005-11-30 09:35:00,35.42,35.59,35.42,35.59,38100.0,22.8127,22.9222,22.8127,22.9222,38100.0
2005-11-30 09:40:00,35.56,35.58,35.44,35.54,24300.0,22.9029,22.9158,22.8256,22.89,24300.0
2005-11-30 09:45:00,35.55,35.67,35.54,35.67,25400.0,22.8964,22.9737,22.89,22.9737,25400.0
2005-11-30 09:50:00,35.66,35.67,35.64,35.67,16700.0,22.9673,22.9737,22.9544,22.9737,16700.0
2005-11-30 09:55:00,35.68,35.72,35.65,35.67,26600.0,22.9802,23.0059,22.9608,22.9737,26600.0
2005-11-30 10:00:00,35.69,35.72,35.62,35.72,18500.0,22.9866,23.0059,22.9415,23.0059,18500.0
2005-11-30 10:05:00,35.72,35.74,35.6,35.65,26000.0,23.0059,23.0188,22.9286,22.9608,26000.0
2005-11-30 10:10:00,35.64,35.74,35.64,35.7,32100.0,22.9544,23.0188,22.9544,22.993,32100.0
2005-11-30 10:15:00,35.71,35.75,35.69,35.72,20100.0,22.9995,23.0252,22.9866,23.0059,20100.0
2005-11-30 10:20:00,35.73,35.77,35.73,35.75,37900.0,23.0124,23.0381,23.0124,23.0252,37900.0
2005-11-30 10:25:00,35.75,35.77,35.7,35.7,38400.0,23.0252,23.0381,22.993,22.993,38400.0
2005-11-30 10:30:00,35.7,35.72,35.66,35.72,27800.0,22.993,23.0059,22.9673,23.0059,27800.0
2005-11-30 10:35:00,35.72,35.73,35.67,35.67,25300.0,23.0059,23.0124,22.9737,22.9737,25300.0
2005-11-30 10:40:00,35.68,35.7,35.67,35.69,38700.0,22.9802,22.993,22.9737,22.9866,38700.0
2005-11-30 10:45:00,35.68,35.68,35.65,35.65,41000.0,22.9802,22.9802,22.9608,22.9608,41000.0
2005-11-30 10:50:00,35.67,35.68,35.65,35.66,76500.0,22.9737,22.9802,22.9608,22.9673,76500.0
2005-11-30 10:55:00,35.66,35.68,35.64,35.64,79500.0,22.9673,22.9802,22.9544,22.9544,79500.0
2005-11-30 11:00:00,35.65,35.67,35.64,35.65,75000.0,22.9608,22.9737,22.9544,22.9608,75000.0
2005-11-30 11:05:00,35.65,35.7,35.65,35.7,22800.0,22.9608,22.993,22.9608,22.993,22800.0
2005-11-30 11:10:00,35.7,35.75,35.7,35.74,24700.0,22.993,23.0252,22.993,23.0188,24700.0
2005-11-30 11:15:00,35.74,35.75,35.67,35.71,15400.0,23.0188,23.0252,22.9737,22.9995,15400.0
2005-11-30 11:20:00,35.71,35.72,35.68,35.71,12300.0,22.9995,23.0059,22.9802,22.9995,12300.0
2005-11-30 11:25:00,35.7,35.72,35.67,35.69,17600.0,22.993,23.0059,22.9737,22.9866,17600.0
2005-11-30 11:30:00,35.69,35.7,35.67,35.67,15800.0,22.9866,22.993,22.9737,22.9737,15800.0
2005-11-30 11:35:00,35.67,35.68,35.65,35.66,55100.0,22.9737,22.9802,22.9608,22.9673,55100.0
2005-11-30 11:40:00,35.66,35.66,35.61,35.61,58900.0,22.9673,22.9673,22.9351,22.9351,58900.0
2005-11-30 11:45:00,35.6,35.63,35.6,35.62,43200.0,22.9286,22.948,22.9286,22.9415,43200.0
2005-11-30 11:50:00,35.61,35.63,35.61,35.62,28100.0,22.9351,22.948,22.9351,22.9415,28100.0
2005-11-30 11:55:00,35.62,35.63,35.6,35.62,24900.0,22.9415,22.948,22.9286,22.9415,24900.0
2005-11-30 12:00:00,35.63,35.63,35.61,35.63,7700.0,22.948,22.948,22.9351,22.948,7700.0
2005-11-30 12:05:00,35.64,35.67,35.64,35.66,28900.0,22.9544,22.9737,22.9544,22.9673,28900.0
2005-11-30 12:10:00,35.66,35.68,35.65,35.68,26700.0,22.9673,22.9802,22.9608,22.9802,26700.0
2005-11-30 12:15:00,35.69,35.69,35.65,35.68,21400.0,22.9866,22.9866,22.9608,22.9802,21400.0
2005-11-30 12:20:00,35.68,35.71,35.68,35.71,12800.0,22.9802,22.9995,22.9802,22.9995,12800.0
2005-11-30 12:25:00,35.71,35.71,35.68,35.69,8800.0,22.9995,22.9995,22.9802,22.9866,8800.0
2005-11-30 12:30:00,35.68,35.7,35.68,35.7,16100.0,22.9802,22.993,22.9802,22.993,16100.0
2005-11-30 12:35:00,35.7,35.7,35.67,35.7,30500.0,22.993,22.993,22.9737,22.993,30500.0
2005-11-30 12:40:00,35.7,35.71,35.69,35.69,14300.0,22.993,22.9995,22.9866,22.9866,14300.0
2005-11-30 12:45:00,35.69,35.72,35.69,35.72,9600.0,22.9866,23.0059,22.9866,23.0059,9600.0
2005-11-30 12:50:00,35.73,35.73,35.7,35.73,38900.0,23.0124,23.0124,22.993,23.0124,38900.0
2005-11-30 12:55:00,35.73,35.74,35.73,35.74,11700.0,23.0124,23.0188,23.0124,23.0188,11700.0
2005-11-30 13:00:00,35.73,35.75,35.73,35.75,17200.0,23.0124,23.0252,23.0124,23.0252,17200.0
2005-11-30 13:05:00,35.75,35.76,35.74,35.76,20800.0,23.0252,23.0317,23.0188,23.0317,20800.0
2005-11-30 13:10:00,35.76,35.77,35.75,35.77,14500.0,23.0317,23.0381,23.0252,23.0381,14500.0
2005-11-30 13:15:00,35.77,35.77,35.72,35.72,5600.0,23.0381,23.0381,23.0059,23.0059,5600.0
2005-11-30 13:20:00,35.71,35.72,35.71,35.71,7100.0,22.9995,23.0059,22.9995,22.9995,7100.0
2005-11-30 13:25:00,35.72,35.73,35.68,35.72,14600.0,23.0059,23.0124,22.9802,23.0059,14600.0
2005-11-30 13:30:00,35.71,35.71,35.69,35.69,13500.0,22.9995,22.9995,22.9866,22.9866,13500.0
2005-11-30 13:35:00,35.69,35.73,35.67,35.71,22900.0,22.9866,23.0124,22.9737,22.9995,22900.0
2005-11-30 13:40:00,35.73,35.73,35.71,35.71,4500.0,23.0124,23.0124,22.9995,22.9995,4500.0
2005-11-30 13:45:00,35.72,35.75,35.71,35.72,11100.0,23.0059,23.0252,22.9995,23.0059,11100.0
2005-11-30 13:50:00,35.72,35.72,35.65,35.68,18900.0,23.0059,23.0059,22.9608,22.9802,18900.0
2005-11-30 13:55:00,35.69,35.7,35.67,35.67,14200.0,22.9866,22.993,22.9737,22.9737,14200.0
2005-11-30 14:00:00,35.69,35.73,35.66,35.7,121500.0,22.9866,23.0124,22.9673,22.993,121500.0
2005-11-30 14:05:00,35.7,35.77,35.67,35.69,27000.0,22.993,23.0381,22.9737,22.9866,27000.0
2005-11-30 14:10:00,35.7,35.73,35.69,35.73,19900.0,22.993,23.0124,22.9866,23.0124,19900.0
2005-11-30 14:15:00,35.73,35.75,35.69,35.74,29700.0,23.0124,23.0252,22.9866,23.0188,29700.0
2005-11-30 14:20:00,35.74,35.75,35.71,35.75,15400.0,23.0188,23.0252,22.9995,23.0252,15400.0
2005-11-30 14:25:00,35.75,35.77,35.72,35.72,15700.0,23.0252,23.0381,23.0059,23.0059,15700.0
2005-11-30 14:30:00,35.71,35.75,35.7,35.75,20600.0,22.9995,23.0252,22.993,23.0252,20600.0
2005-11-30 14:35:00,35.76,35.78,35.73,35.73,26700.0,23.0317,23.0446,23.0124,23.0124,26700.0
2005-11-30 14:40:00,35.74,35.78,35.73,35.73,27000.0,23.0188,23.0446,23.0124,23.0124,27000.0
2005-11-30 14:45:00,35.73,35.76,35.73,35.74,14700.0,23.0124,23.0317,23.0124,23.0188,14700.0
2005-11-30 14:50:00,35.74,35.75,35.72,35.73,16000.0,23.0188,23.0252,23.0059,23.0124,16000.0
2005-11-30 14:55:00,35.74,35.75,35.73,35.73,27400.0,23.0188,23.0252,23.0124,23.0124,27400.0
2005-11-30 15:00:00,35.74,35.77,35.73,35.73,24500.0,23.0188,23.0381,23.0124,23.0124,24500.0
2005-11-30 15:05:00,35.74,35.74,35.7,35.71,22100.0,23.0188,23.0188,22.993,22.9995,22100.0
2005-11-30 15:10:00,35.71,35.76,35.71,35.74,26700.0,22.9995,23.0317,22.9995,23.0188,26700.0
2005-11-30 15:15:00,35.72,35.75,35.71,35.75,23700.0,23.0059,23.0252,22.9995,23.0252,23700.0
2005-11-30 15:20:00,35.75,35.75,35.72,35.74,18700.0,23.0252,23.0252,23.0059,23.0188,18700.0
2005-11-30 15:25:00,35.74,35.77,35.72,35.76,29700.0,23.0188,23.0381,23.0059,23.0317,29700.0
2005-11-30 15:30:00,35.75,35.75,35.69,35.69,18400.0,23.0252,23.0252,22.9866,22.9866,18400.0
2005-11-30 15:35:00,35.7,35.73,35.65,35.65,30900.0,22.993,23.0124,22.9608,22.9608,30900.0
2005-11-30 15:40:00,35.65,35.66,35.65,35.65,27100.0,22.9608,22.9673,22.9608,22.9608,27100.0
2005-11-30 15:45:00,35.65,35.66,35.65,35.66,34500.0,22.9608,22.9673,22.9608,22.9673,34500.0
2005-11-30 15:50:00,35.66,35.67,35.65,35.66,67400.0,22.9673,22.9737,22.9608,22.9673,67400.0
2005-11-30 15:55:00,35.66,35.67,35.65,35.66,73300.0,22.9673,22.9737,22.9608,22.9673,73300.0
2005-12-01 09:30:00,35.66,35.68,35.6,35.6,92100.0,22.9673,22.9802,22.9286,22.9286,92100.0
2005-12-01 09:35:00,35.62,35.74,35.6,35.73,30400.0,22.9415,23.0188,22.9286,23.0124,30400.0
2005-12-01 09:40:00,35.73,35.73,35.7,35.72,15200.0,23.0124,23.0124,22.993,23.0059,15200.0
2005-12-01 09:45:00,35.73,35.79,35.71,35.78,39900.0,23.0124,23.051,22.9995,23.0446,39900.0
2005-12-01 09:50:00,35.78,35.79,35.71,35.73,42500.0,23.0446,23.051,22.9995,23.0124,42500.0
2005-12-01 09:55:00,35.74,35.83,35.74,35.8,55000.0,23.0188,23.0768,23.0188,23.0574,55000.0
2005-12-01 10:00:00,35.8,35.89,35.78,35.89,61900.0,23.0574,23.1154,23.0446,23.1154,61900.0
2005-12-01 10:05:00,35.88,35.92,35.87,35.9,71400.0,23.109,23.1347,23.1025,23.1219,71400.0
2005-12-01 10:10:00,35.89,35.92,35.86,35.86,47600.0,23.1154,23.1347,23.0961,23.0961,47600.0
2005-12-01 10:15:00,35.87,35.9,35.86,35.88,30500.0,23.1025,23.1219,23.0961,23.109,30500.0
2005-12-01 10:20:00,35.91,35.93,35.86,35.87,47900.0,23.1283,23.1412,23.0961,23.1025,47900.0
2005-12-01 10:25:00,35.87,35.89,35.86,35.89,17000.0,23.1025,23.1154,23.0961,23.1154,17000.0
2005-12-01 10:30:00,35.89,35.9,35.86,35.86,25500.0,23.1154,23.1219,23.0961,23.0961,25500.0
2005-12-01 10:35:00,35.87,35.88,35.84,35.87,24000.0,23.1025,23.109,23.0832,23.1025,24000.0
2005-12-01 10:40:00,35.87,35.88,35.86,35.88,10200.0,23.1025,23.109,23.0961,23.109,10200.0
2005-12-01 10:45:00,35.88,35.9,35.88,35.89,40700.0,23.109,23.1219,23.109,23.1154,40700.0
2005-12-01 10:50:00,35.89,35.9,35.89,35.9,34700.0,23.1154,23.1219,23.1154,23.1219,34700.0
2005-12-01 10:55:00,35.9,35.94,35.89,35.94,36900.0,23.1219,23.1476,23.1154,23.1476,36900.0
2005-12-01 11:00:00,35.94,35.94,35.87,35.89,20800.0,23.1476,23.1476,23.1025,23.1154,20800.0
2005-12-01 11:05:00,35.9,35.95,35.9,35.93,59500.0,23.1219,23.1541,23.1219,23.1412,59500.0
2005-12-01 11:10:00,35.92,35.93,35.86,35.9,38200.0,23.1347,23.1412,23.0961,23.1219,38200.0
2005-12-01 11:15:00,35.9,35.96,35.9,35.95,29800.0,23.1219,23.1605,23.1219,23.1541,29800.0
2005-12-01 11:20:00,35.95,36.0,35.94,36.0,74400.0,23.1541,23.1863,23.1476,23.1863,74400.0
2005-12-01 11:25:00,36.0,36.0,35.97,35.97,50600.0,23.1863,23.1863,23.1669,23.1669,50600.0
2005-12-01 11:30:00,35.97,35.98,35.95,35.97,21600.0,23.1669,23.1734,23.1541,23.1669,21600.0
2005-12-01 11:35:00,35.96,35.99,35.95,35.96,13600.0,23.1605,23.1798,23.1541,23.1605,13600.0
2005-12-01 11:40:00,35.96,36.0,35.96,35.99,26800.0,23.1605,23.1863,23.1605,23.1798,26800.0
2005-12-01 11:45:00,36.0,36.0,35.98,36.0,14200.0,23.1863,23.1863,23.1734,23.1863,14200.0
2005-12-01 11:50:00,36.0,36.0,35.98,35.99,34300.0,23.1863,23.1863,23.1734,23.1798,34300.0
2005-12-01 11:55:00,36.0,36.0,35.94,35.96,27400.0,23.1863,23.1863,23.1476,23.1605,27400.0
2005-12-01 12:00:00,35.97,35.97,35.94,35.96,25000.0,23.1669,23.1669,23.1476,23.1605,25000.0
2005-12-01 12:05:00,35.97,35.99,35.96,35.98,18300.0,23.1669,23.1798,23.1605,23.1734,18300.0
2005-12-01 12:10:00,35.97,35.99,35.96,35.97,15200.0,23.1669,23.1798,23.1605,23.1669,15200.0
2005-12-01 12:15:00,35.97,35.97,35.96,35.97,39000.0,23.1669,23.1669,23.1605,23.1669,39000.0
2005-12-01 12:20:00,35.97,35.99,35.97,35.99,49900.0,23.1669,23.1798,23.1669,23.1798,49900.0
2005-12-01 12:25:00,35.98,35.99,35.96,35.99,26700.0,23.1734,23.1798,23.1605,23.1798,26700.0
2005-12-01 12:30:00,35.98,36.0,35.98,36.0,20400.0,23.1734,23.1863,23.1734,23.1863,20400.0
2005-12-01 12:35:00,36.0,36.0,35.98,36.0,106800.0,23.1863,23.1863,23.1734,23.1863,106800.0
2005-12-01 12:40:00,36.0,36.0,35.98,36.0,209400.0,23.1863,23.1863,23.1734,23.1863,209400.0
2005-12-01 12:45:00,36.0,36.08,36.0,36.08,92500.0,23.1863,23.2378,23.1863,23.2378,92500.0
2005-12-01 12:50:00,36.08,36.1,36.06,36.06,47900.0,23.2378,23.2507,23.2249,23.2249,47900.0
2005-12-01 12:55:00,36.07,36.07,36.04,36.04,38000.0,23.2313,23.2313,23.212,23.212,38000.0
2005-12-01 13:00:00,36.04,36.07,36.01,36.02,57000.0,23.212,23.2313,23.1927,23.1991,57000.0
2005-12-01 13:05:00,36.03,36.04,36.03,36.03,25000.0,23.2056,23.212,23.2056,23.2056,25000.0
2005-12-01 13:10:00,36.04,36.05,36.03,36.03,21400.0,23.212,23.2185,23.2056,23.2056,21400.0
2005-12-01 13:15:00,36.03,36.04,36.0,36.03,28200.0,23.2056,23.212,23.1863,23.2056,28200.0
2005-12-01 13:20:00,36.01,36.03,36.0,36.02,21400.0,23.1927,23.2056,23.1863,23.1991,21400.0
2005-12-01 13:25:00,36.03,36.05,36.02,36.05,57500.0,23.2056,23.2185,23.1991,23.2185,57500.0
2005-12-01 13:30:00,36.05,36.06,36.0,36.03,119900.0,23.2185,23.2249,23.1863,23.2056,119900.0
2005-12-01 13:35:00,36.03,36.06,36.03,36.06,30000.0,23.2056,23.2249,23.2056,23.2249,30000.0
2005-12-01 13:40:00,36.05,36.06,36.05,36.06,15400.0,23.2185,23.2249,23.2185,23.2249,15400.0
2005-12-01 13:45:00,36.05,36.07,36.03,36.07,116100.0,23.2185,23.2313,23.2056,23.2313,116100.0
2005-12-01 13:50:00,36.07,36.07,36.06,36.06,37100.0,23.2313,23.2313,23.2249,23.2249,37100.0
2005-12-01 13:55:00,36.05,36.05,36.0,36.0,67100.0,23.2185,23.2185,23.1863,23.1863,67100.0
2005-12-01 14:00:00,36.0,36.02,35.94,35.96,21000.0,23.1863,23.1991,23.1476,23.1605,21000.0
2005-12-01 14:05:00,35.98,35.99,35.96,35.99,11800.0,23.1734,23.1798,23.1605,23.1798,11800.0
2005-12-01 14:10:00,35.99,35.99,35.98,35.98,19700.0,23.1798,23.1798,23.1734,23.1734,19700.0
2005-12-01 14:15:00,35.98,35.99,35.98,35.99,45600.0,23.1734,23.1798,23.1734,23.1798,45600.0
2005-12-01 14:20:00,35.99,35.99,35.94,35.95,34200.0,23.1798,23.1798,23.1476,23.1541,34200.0
2005-12-01 14:25:00,35.95,35.98,35.94,35.96,30600.0,23.1541,23.1734,23.1476,23.1605,30600.0
2005-12-01 14:30:00,35.96,35.98,35.95,35.98,35700.0,23.1605,23.1734,23.1541,23.1734,35700.0
2005-12-01 14:35:00,35.98,35.99,35.96,35.98,57400.0,23.1734,23.1798,23.1605,23.1734,57400.0
2005-12-01 14:40:00,35.97,35.99,35.96,35.99,49100.0,23.1669,23.1798,23.1605,23.1798,49100.0
2005-12-01 14:45:00,35.99,35.99,35.96,35.98,33300.0,23.1798,23.1798,23.1605,23.1734,33300.0
2005-12-01 14:50:00,35.96,35.99,35.94,35.94,62400.0,23.1605,23.1798,23.1476,23.1476,62400.0
2005-12-01 14:55:00,35.94,35.95,35.92,35.94,35900.0,23.1476,23.1541,23.1347,23.1476,35900.0
2005-12-01 15:00:00,35.94,35.98,35.92,35.97,39300.0,23.1476,23.1734,23.1347,23.1669,39300.0
2005-12-01 15:05:00,35.97,36.0,35.97,35.97,27100.0,23.1669,23.1863,23.1669,23.1669,27100.0
2005-12-01 15:10:00,35.97,35.99,35.97,35.98,27100.0,23.1669,23.1798,23.1669,23.1734,27100.0
2005-12-01 15:15:00,35.98,36.0,35.97,35.98,37700.0,23.1734,23.1863,23.1669,23.1734,37700.0
2005-12-01 15:20:00,35.98,35.98,35.95,35.95,31700.0,23.1734,23.1734,23.1541,23.1541,31700.0
2005-12-01 15:25:00,35.96,35.99,35.96,35.99,12500.0,23.1605,23.1798,23.1605,23.1798,12500.0
2005-12-01 15:30:00,35.99,36.0,35.98,36.0,41100.0,23.1798,23.1863,23.1734,23.1863,41100.0
2005-12-01 15:35:00,35.99,36.0,35.98,35.98,28400.0,23.1798,23.1863,23.1734,23.1734,28400.0
2005-12-01 15:40:00,35.98,35.98,35.95,35.96,19100.0,23.1734,23.1734,23.1541,23.1605,19100.0
2005-12-01 15:45:00,35.97,35.99,35.96,35.98,13900.0,23.1669,23.1798,23.1605,23.1734,13900.0
2005-12-01 15:50:00,35.98,36.0,35.96,35.98,35700.0,23.1734,23.1863,23.1605,23.1734,35700.0
2005-12-01 15:55:00,35.98,36.0,35.94,35.98,110300.0,23.1734,23.1863,23.1476,23.1734,110300.0
2005-12-02 09:30:00,35.8,35.84,35.78,35.79,77200.0,23.0574,23.0832,23.0446,23.051,77200.0
2005-12-02 09:35:00,35.79,35.84,35.72,35.81,38400.0,23.051,23.0832,23.0059,23.0639,38400.0
2005-12-02 09:40:00,35.82,35.82,35.58,35.64,61100.0,23.0703,23.0703,22.9158,22.9544,61100.0
2005-12-02 09:45:00,35.65,35.71,35.65,35.68,75900.0,22.9608,22.9995,22.9608,22.9802,75900.0
2005-12-02 09:50:00,35.68,35.71,35.63,35.63,75000.0,22.9802,22.9995,22.948,22.948,75000.0
2005-12-02 09:55:00,35.63,35.65,35.58,35.61,57500.0,22.948,22.9608,22.9158,22.9351,57500.0
2005-12-02 10:00:00,35.6,35.66,35.6,35.64,69700.0,22.9286,22.9673,22.9286,22.9544,69700.0
2005-12-02 10:05:00,35.64,35.68,35.64,35.66,121000.0,22.9544,22.9802,22.9544,22.9673,121000.0
2005-12-02 10:10:00,35.67,35.68,35.63,35.64,156300.0,22.9737,22.9802,22.948,22.9544,156300.0
2005-12-02 10:15:00,35.64,35.65,35.6,35.63,245900.0,22.9544,22.9608,22.9286,22.948,245900.0
2005-12-02 10:20:00,35.64,35.65,35.62,35.63,162600.0,22.9544,22.9608,22.9415,22.948,162600.0
2005-12-02 10:25:00,35.63,35.63,35.58,35.59,261300.0,22.948,22.948,22.9158,22.9222,261300.0
2005-12-02 10:30:00,35.6,35.63,35.59,35.59,88400.0,22.9286,22.948,22.9222,22.9222,88400.0
2005-12-02 10:35:00,35.6,35.6,35.5,35.52,106200.0,22.9286,22.9286,22.8642,22.8771,106200.0
2005-12-02 10:40:00,35.51,35.52,35.48,35.5,91500.0,22.8707,22.8771,22.8513,22.8642,91500.0
2005-12-02 10:45:00,35.49,35.5,35.45,35.46,54300.0,22.8578,22.8642,22.832,22.8385,54300.0
2005-12-02 10:50:00,35.46,35.48,35.41,35.44,222300.0,22.8385,22.8513,22.8063,22.8256,222300.0
2005-12-02 10:55:00,35.43,35.44,35.28,35.28,121300.0,22.8191,22.8256,22.7225,22.7225,121300.0
2005-12-02 11:00:00,35.3,35.31,35.18,35.29,109900.0,22.7354,22.7419,22.6581,22.729,109900.0
2005-12-02 11:05:00,35.3,35.39,35.29,35.38,92700.0,22.7354,22.7934,22.729,22.7869,92700.0
2005-12-02 11:10:00,35.37,35.5,35.36,35.5,38200.0,22.7805,22.8642,22.7741,22.8642,38200.0
2005-12-02 11:15:00,35.5,35.52,35.46,35.5,106800.0,22.8642,22.8771,22.8385,22.8642,106800.0
2005-12-02 11:20:00,35.5,35.54,35.47,35.54,59000.0,22.8642,22.89,22.8449,22.89,59000.0
2005-12-02 11:25:00,35.54,35.58,35.53,35.54,54100.0,22.89,22.9158,22.8836,22.89,54100.0
2005-12-02 11:30:00,35.54,35.58,35.53,35.58,45500.0,22.89,22.9158,22.8836,22.9158,45500.0
2005-12-02 11:35:00,35.58,35.58,35.56,35.57,130000.0,22.9158,22.9158,22.9029,22.9093,130000.0
2005-12-02 11:40:00,35.58,35.58,35.53,35.53,38600.0,22.9158,22.9158,22.8836,22.8836,38600.0
2005-12-02 11:45:00,35.53,35.58,35.51,35.54,93300.0,22.8836,22.9158,22.8707,22.89,93300.0
2005-12-02 11:50:00,35.54,35.54,35.5,35.52,15900.0,22.89,22.89,22.8642,22.8771,15900.0
2005-12-02 11:55:00,35.52,35.52,35.46,35.49,70500.0,22.8771,22.8771,22.8385,22.8578,70500.0
2005-12-02 12:00:00,35.49,35.5,35.48,35.5,25400.0,22.8578,22.8642,22.8513,22.8642,25400.0
2005-12-02 12:05:00,35.5,35.5,35.47,35.48,18300.0,22.8642,22.8642,22.8449,22.8513,18300.0
2005-12-02 12:10:00,35.5,35.5,35.46,35.46,15400.0,22.8642,22.8642,22.8385,22.8385,15400.0
2005-12-02 12:15:00,35.45,35.49,35.44,35.49,124800.0,22.832,22.8578,22.8256,22.8578,124800.0
2005-12-02 12:20:00,35.49,35.5,35.47,35.5,83800.0,22.8578,22.8642,22.8449,22.8642,83800.0
2005-12-02 12:25:00,35.49,35.5,35.46,35.5,50400.0,22.8578,22.8642,22.8385,22.8642,50400.0
2005-12-02 12:30:00,35.49,35.49,35.45,35.45,21600.0,22.8578,22.8578,22.832,22.832,21600.0
2005-12-02 12:35:00,35.45,35.48,35.44,35.46,43100.0,22.832,22.8513,22.8256,22.8385,43100.0
2005-12-02 12:40:00,35.47,35.49,35.44,35.49,12200.0,22.8449,22.8578,22.8256,22.8578,12200.0
2005-12-02 12:45:00,35.49,35.49,35.48,35.49,5000.0,22.8578,22.8578,22.8513,22.8578,5000.0
2005-12-02 12:50:00,35.49,35.5,35.43,35.43,13400.0,22.8578,22.8642,22.8191,22.8191,13400.0
2005-12-02 12:55:00,35.42,35.45,35.4,35.45,32500.0,22.8127,22.832,22.7998,22.832,32500.0
2005-12-02 13:00:00,35.44,35.45,35.42,35.42,63300.0,22.8256,22.832,22.8127,22.8127,63300.0
2005-12-02 13:05:00,35.44,35.44,35.43,35.43,10500.0,22.8256,22.8256,22.8191,22.8191,10500.0
2005-12-02 13:10:00,35.44,35.49,35.44,35.46,27900.0,22.8256,22.8578,22.8256,22.8385,27900.0
2005-12-02 13:15:00,35.47,35.53,35.46,35.53,108100.0,22.8449,22.8836,22.8385,22.8836,108100.0
2005-12-02 13:20:00,35.53,35.57,35.53,35.56,26000.0,22.8836,22.9093,22.8836,22.9029,26000.0
2005-12-02 13:25:00,35.56,35.59,35.52,35.53,148600.0,22.9029,22.9222,22.8771,22.8836,148600.0
2005-12-02 13:30:00,35.53,35.53,35.52,35.53,9800.0,22.8836,22.8836,22.8771,22.8836,9800.0
2005-12-02 13:35:00,35.53,35.54,35.52,35.53,9800.0,22.8836,22.89,22.8771,22.8836,9800.0
2005-12-02 13:40:00,35.53,35.55,35.52,35.55,104000.0,22.8836,22.8964,22.8771,22.8964,104000.0
2005-12-02 13:45:00,35.55,35.56,35.53,35.54,7000.0,22.8964,22.9029,22.8836,22.89,7000.0
2005-12-02 13:50:00,35.54,35.55,35.52,35.52,7400.0,22.89,22.8964,22.8771,22.8771,7400.0
2005-12-02 13:55:00,35.52,35.53,35.5,35.51,5400.0,22.8771,22.8836,22.8642,22.8707,5400.0
2005-12-02 14:00:00,35.51,35.55,35.51,35.55,43400.0,22.8707,22.8964,22.8707,22.8964,43400.0
2005-12-02 14:05:00,35.55,35.55,35.54,35.55,13700.0,22.8964,22.8964,22.89,22.8964,13700.0
2005-12-02 14:10:00,35.55,35.56,35.54,35.56,11700.0,22.8964,22.9029,22.89,22.9029,11700.0
2005-12-02 14:15:00,35.55,35.56,35.55,35.55,15900.0,22.8964,22.9029,22.8964,22.8964,15900.0
2005-12-02 14:20:00,35.54,35.55,35.53,35.53,42800.0,22.89,22.8964,22.8836,22.8836,42800.0
2005-12-02 14:25:00,35.54,35.55,35.53,35.54,11000.0,22.89,22.8964,22.8836,22.89,11000.0
2005-12-02 14:30:00,35.54,35.54,35.47,35.47,38300.0,22.89,22.89,22.8449,22.8449,38300.0
2005-12-02 14:35:00,35.47,35.49,35.41,35.48,78500.0,22.8449,22.8578,22.8063,22.8513,78500.0
2005-12-02 14:40:00,35.48,35.5,35.47,35.49,157900.0,22.8513,22.8642,22.8449,22.8578,157900.0
2005-12-02 14:45:00,35.48,35.52,35.48,35.49,42100.0,22.8513,22.8771,22.8513,22.8578,42100.0
2005-12-02 14:50:00,35.5,35.5,35.46,35.47,10600.0,22.8642,22.8642,22.8385,22.8449,10600.0
2005-12-02 14:55:00,35.47,35.47,35.44,35.44,9100.0,22.8449,22.8449,22.8256,22.8256,9100.0
2005-12-02 15:00:00,35.45,35.45,35.41,35.41,54200.0,22.832,22.832,22.8063,22.8063,54200.0
2005-12-02 15:05:00,35.42,35.42,35.4,35.4,12300.0,22.8127,22.8127,22.7998,22.7998,12300.0
2005-12-02 15:10:00,35.4,35.44,35.4,35.44,27700.0,22.7998,22.8256,22.7998,22.8256,27700.0
2005-12-02 15:15:00,35.43,35.45,35.41,35.42,21100.0,22.8191,22.832,22.8063,22.8127,21100.0
2005-12-02 15:20:00,35.43,35.45,35.42,35.45,35600.0,22.8191,22.832,22.8127,22.832,35600.0
2005-12-02 15:25:00,35.45,35.46,35.44,35.46,100300.0,22.832,22.8385,22.8256,22.8385,100300.0
2005-12-02 15:30:00,35.45,35.48,35.45,35.47,43700.0,22.832,22.8513,22.832,22.8449,43700.0
2005-12-02 15:35:00,35.48,35.5,35.47,35.5,34200.0,22.8513,22.8642,22.8449,22.8642,34200.0
2005-12-02 15:40:00,35.5,35.53,35.47,35.5,248500.0,22.8642,22.8836,22.8449,22.8642,248500.0
2005-12-02 15:45:00,35.5,35.5,35.43,35.44,56500.0,22.8642,22.8642,22.8191,22.8256,56500.0
2005-12-02 15:50:00,35.44,35.46,35.43,35.45,97800.0,22.8256,22.8385,22.8191,22.832,97800.0
2005-12-02 15:55:00,35.45,35.49,35.44,35.48,59600.0,22.832,22.8578,22.8256,22.8513,59600.0
2005-12-05 09:30:00,35.5,35.8,35.5,35.57,174800.0,22.8642,23.0574,22.8642,22.9093,174800.0
2005-12-05 09:35:00,35.57,35.58,35.32,35.32,59400.0,22.9093,22.9158,22.7483,22.7483,59400.0
2005-12-05 09:40:00,35.34,35.43,35.34,35.43,37900.0,22.7612,22.8191,22.7612,22.8191,37900.0
2005-12-05 09:45:00,35.43,35.43,35.38,35.42,76300.0,22.8191,22.8191,22.7869,22.8127,76300.0
2005-12-05 09:50:00,35.42,35.44,35.4,35.42,83100.0,22.8127,22.8256,22.7998,22.8127,83100.0
2005-12-05 09:55:00,35.42,35.43,35.39,35.41,120800.0,22.8127,22.8191,22.7934,22.8063,120800.0
2005-12-05 10:00:00,35.41,35.43,35.4,35.4,22200.0,22.8063,22.8191,22.7998,22.7998,22200.0
2005-12-05 10:05:00,35.42,35.42,35.36,35.4,41500.0,22.8127,22.8127,22.7741,22.7998,41500.0
2005-12-05 10:10:00,35.39,35.4,35.37,35.4,123600.0,22.7934,22.7998,22.7805,22.7998,123600.0
2005-12-05 10:15:00,35.39,35.4,35.35,35.36,48500.0,22.7934,22.7998,22.7676,22.7741,48500.0
2005-12-05 10:20:00,35.37,35.4,35.36,35.38,27700.0,22.7805,22.7998,22.7741,22.7869,27700.0
2005-12-05 10:25:00,35.39,35.4,35.37,35.4,28000.0,22.7934,22.7998,22.7805,22.7998,28000.0
2005-12-05 10:30:00,35.4,35.4,35.36,35.4,45300.0,22.7998,22.7998,22.7741,22.7998,45300.0
2005-12-05 10:35:00,35.39,35.4,35.39,35.4,53200.0,22.7934,22.7998,22.7934,22.7998,53200.0
2005-12-05 10:40:00,35.39,35.43,35.37,35.43,71300.0,22.7934,22.8191,22.7805,22.8191,71300.0
2005-12-05 10:45:00,35.44,35.44,35.38,35.4,44600.0,22.8256,22.8256,22.7869,22.7998,44600.0
2005-12-05 10:50:00,35.4,35.42,35.37,35.39,58600.0,22.7998,22.8127,22.7805,22.7934,58600.0
2005-12-05 10:55:00,35.39,35.41,35.37,35.39,57600.0,22.7934,22.8063,22.7805,22.7934,57600.0
2005-12-05 11:00:00,35.39,35.42,35.39,35.41,34100.0,22.7934,22.8127,22.7934,22.8063,34100.0
2005-12-05 11:05:00,35.41,35.42,35.4,35.4,178100.0,22.8063,22.8127,22.7998,22.7998,178100.0
2005-12-05 11:10:00,35.4,35.4,35.37,35.39,102700.0,22.7998,22.7998,22.7805,22.7934,102700.0
2005-12-05 11:15:00,35.39,35.4,35.37,35.38,19700.0,22.7934,22.7998,22.7805,22.7869,19700.0
2005-12-05 11:20:00,35.38,35.39,35.36,35.38,40500.0,22.7869,22.7934,22.7741,22.7869,40500.0
2005-12-05 11:25:00,35.37,35.38,35.35,35.35,64400.0,22.7805,22.7869,22.7676,22.7676,64400.0
2005-12-05 11:30:00,35.36,35.39,35.35,35.38,40000.0,22.7741,22.7934,22.7676,22.7869,40000.0
2005-12-05 11:35:00,35.38,35.38,35.36,35.38,18800.0,22.7869,22.7869,22.7741,22.7869,18800.0
2005-12-05 11:40:00,35.38,35.39,35.35,35.39,57300.0,22.7869,22.7934,22.7676,22.7934,57300.0
2005-12-05 11:45:00,35.38,35.39,35.38,35.39,15500.0,22.7869,22.7934,22.7869,22.7934,15500.0
2005-12-05 11:50:00,35.39,35.39,35.38,35.39,79500.0,22.7934,22.7934,22.7869,22.7934,79500.0
2005-12-05 11:55:00,35.39,35.4,35.36,35.36,23200.0,22.7934,22.7998,22.7741,22.7741,23200.0
2005-12-05 12:00:00,35.37,35.4,35.36,35.39,19500.0,22.7805,22.7998,22.7741,22.7934,19500.0
2005-12-05 12:05:00,35.38,35.39,35.36,35.37,18700.0,22.7869,22.7934,22.7741,22.7805,18700.0
2005-12-05 12:10:00,35.36,35.4,35.35,35.4,10700.0,22.7741,22.7998,22.7676,22.7998,10700.0
2005-12-05 12:15:00,35.39,35.39,35.38,35.39,16900.0,22.7934,22.7934,22.7869,22.7934,16900.0
2005-12-05 12:20:00,35.39,35.4,35.38,35.38,20900.0,22.7934,22.7998,22.7869,22.7869,20900.0
2005-12-05 12:25:00,35.39,35.39,35.38,35.38,17300.0,22.7934,22.7934,22.7869,22.7869,17300.0
2005-12-05 12:30:00,35.39,35.39,35.37,35.39,18800.0,22.7934,22.7934,22.7805,22.7934,18800.0
2005-12-05 12:35:00,35.38,35.4,35.38,35.38,38500.0,22.7869,22.7998,22.7869,22.7869,38500.0
2005-12-05 12:40:00,35.38,35.4,35.37,35.4,32600.0,22.7869,22.7998,22.7805,22.7998,32600.0
2005-12-05 12:45:00,35.39,35.39,35.38,35.39,17000.0,22.7934,22.7934,22.7869,22.7934,17000.0
2005-12-05 12:50:00,35.39,35.39,35.38,35.38,13800.0,22.7934,22.7934,22.7869,22.7869,13800.0
2005-12-05 12:55:00,35.39,35.4,35.38,35.4,16600.0,22.7934,22.7998,22.7869,22.7998,16600.0
2005-12-05 13:00:00,35.39,35.39,35.37,35.39,19500.0,22.7934,22.7934,22.7805,22.7934,19500.0
2005-12-05 13:05:00,35.38,35.39,35.37,35.39,22000.0,22.7869,22.7934,22.7805,22.7934,22000.0
2005-12-05 13:10:00,35.39,35.39,35.34,35.37,23400.0,22.7934,22.7934,22.7612,22.7805,23400.0
2005-12-05 13:15:00,35.37,35.38,35.35,35.37,20800.0,22.7805,22.7869,22.7676,22.7805,20800.0
2005-12-05 13:20:00,35.37,35.38,35.36,35.38,34900.0,22.7805,22.7869,22.7741,22.7869,34900.0
2005-12-05 13:25:00,35.38,35.38,35.31,35.36,76000.0,22.7869,22.7869,22.7419,22.7741,76000.0
2005-12-05 13:30:00,35.35,35.35,35.32,35.34,18000.0,22.7676,22.7676,22.7483,22.7612,18000.0
2005-12-05 13:35:00,35.35,35.35,35.34,35.34,36900.0,22.7676,22.7676,22.7612,22.7612,36900.0
2005-12-05 13:40:00,35.35,35.35,35.31,35.34,34800.0,22.7676,22.7676,22.7419,22.7612,34800.0
2005-12-05 13:45:00,35.34,35.35,35.29,35.29,60800.0,22.7612,22.7676,22.729,22.729,60800.0
2005-12-05 13:50:00,35.28,35.3,35.21,35.21,50700.0,22.7225,22.7354,22.6775,22.6775,50700.0
2005-12-05 13:55:00,35.22,35.22,35.14,35.17,70400.0,22.6839,22.6839,22.6324,22.6517,70400.0
2005-12-05 14:00:00,35.18,35.24,35.17,35.23,18600.0,22.6581,22.6968,22.6517,22.6903,18600.0
2005-12-05 14:05:00,35.24,35.25,35.16,35.16,38300.0,22.6968,22.7032,22.6452,22.6452,38300.0
2005-12-05 14:10:00,35.17,35.19,35.16,35.17,18200.0,22.6517,22.6646,22.6452,22.6517,18200.0
2005-12-05 14:15:00,35.16,35.17,35.14,35.16,114200.0,22.6452,22.6517,22.6324,22.6452,114200.0
2005-12-05 14:20:00,35.16,35.16,35.12,35.13,85700.0,22.6452,22.6452,22.6195,22.6259,85700.0
2005-12-05 14:25:00,35.14,35.3,35.03,35.05,257800.0,22.6324,22.7354,22.5615,22.5744,257800.0
2005-12-05 14:30:00,35.05,35.12,35.03,35.12,38500.0,22.5744,22.6195,22.5615,22.6195,38500.0
2005-12-05 14:35:00,35.12,35.15,35.12,35.14,37700.0,22.6195,22.6388,22.6195,22.6324,37700.0
2005-12-05 14:40:00,35.14,35.15,35.12,35.14,56000.0,22.6324,22.6388,22.6195,22.6324,56000.0
2005-12-05 14:45:00,35.14,35.14,35.08,35.1,75100.0,22.6324,22.6324,22.5937,22.6066,75100.0
2005-12-05 14:50:00,35.1,35.1,35.08,35.08,85800.0,22.6066,22.6066,22.5937,22.5937,85800.0
2005-12-05 14:55:00,35.09,35.1,35.06,35.08,46800.0,22.6002,22.6066,22.5808,22.5937,46800.0
2005-12-05 15:00:00,35.07,35.07,35.0,35.02,56900.0,22.5873,22.5873,22.5422,22.5551,56900.0
2005-12-05 15:05:00,35.03,35.05,34.96,34.97,158000.0,22.5615,22.5744,22.5164,22.5229,158000.0
2005-12-05 15:10:00,34.97,34.98,34.88,34.88,170000.0,22.5229,22.5293,22.4649,22.4649,170000.0
2005-12-05 15:15:00,34.89,34.95,34.87,34.95,98100.0,22.4714,22.51,22.4585,22.51,98100.0
2005-12-05 15:20:00,34.94,34.98,34.9,34.97,59200.0,22.5036,22.5293,22.4778,22.5229,59200.0
2005-12-05 15:25:00,34.97,34.98,34.92,34.94,48800.0,22.5229,22.5293,22.4907,22.5036,48800.0
2005-12-05 15:30:00,34.95,35.01,34.94,35.0,52900.0,22.51,22.5486,22.5036,22.5422,52900.0
2005-12-05 15:35:00,35.0,35.03,34.99,35.01,71200.0,22.5422,22.5615,22.5358,22.5486,71200.0
2005-12-05 15:40:00,35.01,35.02,34.95,34.99,57300.0,22.5486,22.5551,22.51,22.5358,57300.0
2005-12-05 15:45:00,34.98,35.0,34.98,34.99,123300.0,22.5293,22.5422,22.5293,22.5358,123300.0
2005-12-05 15:50:00,34.99,35.04,34.99,35.04,74000.0,22.5358,22.568,22.5358,22.568,74000.0
2005-12-05 15:55:00,35.04,35.04,34.98,35.0,187200.0,22.568,22.568,22.5293,22.5422,187200.0
2005-12-06 09:30:00,35.0,35.01,34.96,35.0,296600.0,22.5422,22.5486,22.5164,22.5422,296600.0
2005-12-06 09:35:00,35.01,35.04,35.0,35.0,146400.0,22.5486,22.568,22.5422,22.5422,146400.0
2005-12-06 09:40:00,35.02,35.03,34.97,34.99,47600.0,22.5551,22.5615,22.5229,22.5358,47600.0
2005-12-06 09:45:00,34.98,35.0,34.96,34.99,122800.0,22.5293,22.5422,22.5164,22.5358,122800.0
2005-12-06 09:50:00,35.0,35.01,34.98,34.99,172500.0,22.5422,22.5486,22.5293,22.5358,172500.0
2005-12-06 09:55:00,35.0,35.0,34.99,35.0,52300.0,22.5422,22.5422,22.5358,22.5422,52300.0
2005-12-06 10:00:00,35.0,35.0,34.95,34.97,65400.0,22.5422,22.5422,22.51,22.5229,65400.0
2005-12-06 10:05:00,34.98,35.0,34.98,35.0,49800.0,22.5293,22.5422,22.5293,22.5422,49800.0
2005-12-06 10:10:00,35.0,35.0,34.98,34.98,38400.0,22.5422,22.5422,22.5293,22.5293,38400.0
2005-12-06 10:15:00,34.99,35.0,34.99,35.0,84500.0,22.5358,22.5422,22.5358,22.5422,84500.0
2005-12-06 10:20:00,35.0,35.0,34.99,35.0,106500.0,22.5422,22.5422,22.5358,22.5422,106500.0
2005-12-06 10:25:00,35.0,35.02,34.99,35.01,62000.0,22.5422,22.5551,22.5358,22.5486,62000.0
2005-12-06 10:30:00,35.01,35.05,35.01,35.05,50500.0,22.5486,22.5744,22.5486,22.5744,50500.0
2005-12-06 10:35:00,35.05,35.06,35.04,35.04,72400.0,22.5744,22.5808,22.568,22.568,72400.0
2005-12-06 10:40:00,35.05,35.07,34.98,35.01,49900.0,22.5744,22.5873,22.5293,22.5486,49900.0
2005-12-06 10:45:00,35.0,35.04,35.0,35.01,59100.0,22.5422,22.568,22.5422,22.5486,59100.0
2005-12-06 10:50:00,35.01,35.01,34.99,35.01,70100.0,22.5486,22.5486,22.5358,22.5486,70100.0
2005-12-06 10:55:00,35.01,35.02,34.99,35.01,20000.0,22.5486,22.5551,22.5358,22.5486,20000.0
2005-12-06 11:00:00,35.02,35.04,35.0,35.03,166700.0,22.5551,22.568,22.5422,22.5615,166700.0
2005-12-06 11:05:00,35.04,35.05,35.01,35.02,42800.0,22.568,22.5744,22.5486,22.5551,42800.0
2005-12-06 11:10:00,35.02,35.03,34.98,34.98,45700.0,22.5551,22.5615,22.5293,22.5293,45700.0
2005-12-06 11:15:00,34.99,35.03,34.99,35.01,32200.0,22.5358,22.5615,22.5358,22.5486,32200.0
2005-12-06 11:20:00,35.02,35.02,35.0,35.02,75800.0,22.5551,22.5551,22.5422,22.5551,75800.0
2005-12-06 11:25:00,35.02,35.02,35.0,35.01,24500.0,22.5551,22.5551,22.5422,22.5486,24500.0
2005-12-06 11:30:00,35.01,35.04,35.0,35.04,98000.0,22.5486,22.568,22.5422,22.568,98000.0
2005-12-06 11:35:00,35.03,35.04,35.01,35.03,60800.0,22.5615,22.568,22.5486,22.5615,60800.0
2005-12-06 11:40:00,35.03,35.03,35.02,35.03,30100.0,22.5615,22.5615,22.5551,22.5615,30100.0
2005-12-06 11:45:00,35.03,35.04,35.02,35.04,28000.0,22.5615,22.568,22.5551,22.568,28000.0
2005-12-06 11:50:00,35.04,35.05,35.02,35.02,54900.0,22.568,22.5744,22.5551,22.5551,54900.0
2005-12-06 11:55:00,35.02,35.03,35.01,35.03,19600.0,22.5551,22.5615,22.5486,22.5615,19600.0
2005-12-06 12:00:00,35.03,35.03,35.01,35.02,27600.0,22.5615,22.5615,22.5486,22.5551,27600.0
2005-12-06 12:05:00,35.02,35.03,35.01,35.03,28000.0,22.5551,22.5615,22.5486,22.5615,28000.0
2005-12-06 12:10:00,35.03,35.04,35.02,35.04,82300.0,22.5615,22.568,22.5551,22.568,82300.0
2005-12-06 12:15:00,35.04,35.05,35.02,35.05,116400.0,22.568,22.5744,22.5551,22.5744,116400.0
2005-12-06 12:20:00,35.05,35.06,35.03,35.06,188600.0,22.5744,22.5808,22.5615,22.5808,188600.0
2005-12-06 12:25:00,35.06,35.11,35.05,35.1,132000.0,22.5808,22.613,22.5744,22.6066,132000.0
2005-12-06 12:30:00,35.1,35.1,35.05,35.05,73400.0,22.6066,22.6066,22.5744,22.5744,73400.0
2005-12-06 12:35:00,35.05,35.05,35.03,35.03,63700.0,22.5744,22.5744,22.5615,22.5615,63700.0
2005-12-06 12:40:00,35.04,35.05,35.04,35.05,29800.0,22.568,22.5744,22.568,22.5744,29800.0
2005-12-06 12:45:00,35.05,35.05,35.01,35.04,40300.0,22.5744,22.5744,22.5486,22.568,40300.0
2005-12-06 12:50:00,35.04,35.05,35.03,35.04,23600.0,22.568,22.5744,22.5615,22.568,23600.0
2005-12-06 12:55:00,35.04,35.05,35.02,35.02,25300.0,22.568,22.5744,22.5551,22.5551,25300.0
2005-12-06 13:00:00,35.02,35.03,35.0,35.01,40300.0,22.5551,22.5615,22.5422,22.5486,40300.0
2005-12-06 13:05:00,35.02,35.06,35.01,35.05,134400.0,22.5551,22.5808,22.5486,22.5744,134400.0
2005-12-06 13:10:00,35.06,35.12,35.06,35.09,59900.0,22.5808,22.6195,22.5808,22.6002,59900.0
2005-12-06 13:15:00,35.1,35.14,35.09,35.13,101500.0,22.6066,22.6324,22.6002,22.6259,101500.0
2005-12-06 13:20:00,35.12,35.15,35.12,35.15,77500.0,22.6195,22.6388,22.6195,22.6388,77500.0
2005-12-06 13:25:00,35.14,35.16,35.1,35.1,88800.0,22.6324,22.6452,22.6066,22.6066,88800.0
2005-12-06 13:30:00,35.09,35.09,35.07,35.09,48600.0,22.6002,22.6002,22.5873,22.6002,48600.0
2005-12-06 13:35:00,35.09,35.1,35.07,35.08,64200.0,22.6002,22.6066,22.5873,22.5937,64200.0
2005-12-06 13:40:00,35.08,35.08,35.06,35.08,44700.0,22.5937,22.5937,22.5808,22.5937,44700.0
2005-12-06 13:45:00,35.06,35.06,35.0,35.02,126600.0,22.5808,22.5808,22.5422,22.5551,126600.0
2005-12-06 13:50:00,35.02,35.03,35.01,35.02,24900.0,22.5551,22.5615,22.5486,22.5551,24900.0
2005-12-06 13:55:00,35.03,35.05,35.0,35.01,138200.0,22.5615,22.5744,22.5422,22.5486,138200.0
2005-12-06 14:00:00,35.01,35.01,34.99,34.99,93500.0,22.5486,22.5486,22.5358,22.5358,93500.0
2005-12-06 14:05:00,34.99,35.0,34.98,34.99,22400.0,22.5358,22.5422,22.5293,22.5358,22400.0
2005-12-06 14:10:00,34.99,34.99,34.93,34.96,33300.0,22.5358,22.5358,22.4971,22.5164,33300.0
2005-12-06 14:15:00,34.97,35.04,34.96,35.0,255700.0,22.5229,22.568,22.5164,22.5422,255700.0
2005-12-06 14:20:00,35.0,35.01,34.98,34.99,39600.0,22.5422,22.5486,22.5293,22.5358,39600.0
2005-12-06 14:25:00,34.99,34.99,34.98,34.98,15400.0,22.5358,22.5358,22.5293,22.5293,15400.0
2005-12-06 14:30:00,34.99,34.99,34.98,34.99,26700.0,22.5358,22.5358,22.5293,22.5358,26700.0
2005-12-06 14:35:00,34.99,34.99,34.97,34.97,41600.0,22.5358,22.5358,22.5229,22.5229,41600.0
2005-12-06 14:40:00,34.98,34.98,34.96,34.96,30600.0,22.5293,22.5293,22.5164,22.5164,30600.0
2005-12-06 14:45:00,34.96,34.98,34.95,34.97,96300.0,22.5164,22.5293,22.51,22.5229,96300.0
2005-12-06 14:50:00,34.97,34.98,34.92,34.96,33300.0,22.5229,22.5293,22.4907,22.5164,33300.0
2005-12-06 14:55:00,34.96,34.97,34.93,34.94,27700.0,22.5164,22.5229,22.4971,22.5036,27700.0
2005-12-06 15:00:00,34.95,34.96,34.94,34.94,28800.0,22.51,22.5164,22.5036,22.5036,28800.0
2005-12-06 15:05:00,34.94,34.94,34.89,34.89,31900.0,22.5036,22.5036,22.4714,22.4714,31900.0
2005-12-06 15:10:00,34.89,34.9,34.84,34.86,64800.0,22.4714,22.4778,22.4391,22.452,64800.0
2005-12-06 15:15:00,34.86,34.89,34.85,34.87,54300.0,22.452,22.4714,22.4456,22.4585,54300.0
2005-12-06 15:20:00,34.87,34.89,34.84,34.84,30700.0,22.4585,22.4714,22.4391,22.4391,30700.0
2005-12-06 15:25:00,34.85,34.87,34.84,34.85,78800.0,22.4456,22.4585,22.4391,22.4456,78800.0
2005-12-06 15:30:00,34.85,34.86,34.84,34.86,36800.0,22.4456,22.452,22.4391,22.452,36800.0
2005-12-06 15:35:00,34.86,34.89,34.85,34.86,107800.0,22.452,22.4714,22.4456,22.452,107800.0
2005-12-06 15:40:00,34.86,34.93,34.85,34.93,152600.0,22.452,22.4971,22.4456,22.4971,152600.0
2005-12-06 15:45:00,34.93,34.94,34.91,34.92,38400.0,22.4971,22.5036,22.4842,22.4907,38400.0
2005-12-06 15:50:00,34.93,34.97,34.91,34.97,75700.0,22.4971,22.5229,22.4842,22.5229,75700.0
2005-12-06 15:55:00,34.97,34.99,34.94,34.94,84100.0,22.5229,22.5358,22.5036,22.5036,84100.0
2005-12-07 09:30:00,35.0,35.0,34.75,34.78,137800.0,22.5422,22.5422,22.3812,22.4005,137800.0
2005-12-07 09:35:00,34.78,34.8,34.73,34.77,174700.0,22.4005,22.4134,22.3683,22.3941,174700.0
2005-12-07 09:40:00,34.76,34.82,34.76,34.81,171700.0,22.3876,22.4263,22.3876,22.4198,171700.0
2005-12-07 09:45:00,34.8,34.84,34.77,34.79,45500.0,22.4134,22.4391,22.3941,22.4069,45500.0
2005-12-07 09:50:00,34.79,34.81,34.76,34.76,82200.0,22.4069,22.4198,22.3876,22.3876,82200.0
2005-12-07 09:55:00,34.76,34.81,34.76,34.8,51000.0,22.3876,22.4198,22.3876,22.4134,51000.0
2005-12-07 10:00:00,34.8,34.8,34.75,34.75,50600.0,22.4134,22.4134,22.3812,22.3812,50600.0
2005-12-07 10:05:00,34.75,34.76,34.63,34.71,62400.0,22.3812,22.3876,22.3039,22.3554,62400.0
2005-12-07 10:10:00,34.7,34.73,34.68,34.73,63000.0,22.349,22.3683,22.3361,22.3683,63000.0
2005-12-07 10:15:00,34.73,34.73,34.7,34.72,58300.0,22.3683,22.3683,22.349,22.3619,58300.0
2005-12-07 10:20:00,34.7,34.72,34.69,34.69,261100.0,22.349,22.3619,22.3425,22.3425,261100.0
2005-12-07 10:25:00,34.68,34.74,34.68,34.74,37900.0,22.3361,22.3747,22.3361,22.3747,37900.0
2005-12-07 10:30:00,34.74,34.75,34.73,34.74,50900.0,22.3747,22.3812,22.3683,22.3747,50900.0
2005-12-07 10:35:00,34.74,34.75,34.72,34.74,71800.0,22.3747,22.3812,22.3619,22.3747,71800.0
2005-12-07 10:40:00,34.73,34.75,34.7,34.71,108100.0,22.3683,22.3812,22.349,22.3554,108100.0
2005-12-07 10:45:00,34.7,34.73,34.7,34.72,50500.0,22.349,22.3683,22.349,22.3619,50500.0
2005-12-07 10:50:00,34.72,34.73,34.61,34.68,62400.0,22.3619,22.3683,22.291,22.3361,62400.0
2005-12-07 10:55:00,34.68,34.68,34.6,34.62,72800.0,22.3361,22.3361,22.2846,22.2975,72800.0
2005-12-07 11:00:00,34.64,34.64,34.55,34.6,134000.0,22.3103,22.3103,22.2524,22.2846,134000.0
2005-12-07 11:05:00,34.61,34.62,34.59,34.59,108000.0,22.291,22.2975,22.2781,22.2781,108000.0
2005-12-07 11:10:00,34.6,34.66,34.59,34.62,67700.0,22.2846,22.3232,22.2781,22.2975,67700.0
2005-12-07 11:15:00,34.62,34.64,34.6,34.63,113200.0,22.2975,22.3103,22.2846,22.3039,113200.0
2005-12-07 11:20:00,34.63,34.67,34.61,34.66,67300.0,22.3039,22.3297,22.291,22.3232,67300.0
2005-12-07 11:25:00,34.65,34.65,34.56,34.6,153200.0,22.3168,22.3168,22.2588,22.2846,153200.0
2005-12-07 11:30:00,34.59,34.62,34.57,34.59,142300.0,22.2781,22.2975,22.2653,22.2781,142300.0
2005-12-07 11:35:00,34.59,34.6,34.57,34.58,349800.0,22.2781,22.2846,22.2653,22.2717,349800.0
2005-12-07 11:40:00,34.58,34.6,34.55,34.55,53100.0,22.2717,22.2846,22.2524,22.2524,53100.0
2005-12-07 11:45:00,34.55,34.56,34.54,34.55,25800.0,22.2524,22.2588,22.2459,22.2524,25800.0
2005-12-07 11:50:00,34.56,34.6,34.54,34.59,15700.0,22.2588,22.2846,22.2459,22.2781,15700.0
2005-12-07 11:55:00,34.59,34.59,34.49,34.5,37100.0,22.2781,22.2781,22.2137,22.2202,37100.0
2005-12-07 12:00:00,34.49,34.55,34.49,34.54,56800.0,22.2137,22.2524,22.2137,22.2459,56800.0
2005-12-07 12:05:00,34.54,34.55,34.48,34.5,90400.0,22.2459,22.2524,22.2073,22.2202,90400.0
2005-12-07 12:10:00,34.51,34.54,34.46,34.52,37700.0,22.2266,22.2459,22.1944,22.233,37700.0
2005-12-07 12:15:00,34.52,34.52,34.48,34.51,39500.0,22.233,22.233,22.2073,22.2266,39500.0
2005-12-07 12:20:00,34.51,34.52,34.5,34.51,66400.0,22.2266,22.233,22.2202,22.2266,66400.0
2005-12-07 12:25:00,34.52,34.55,34.51,34.54,29600.0,22.233,22.2524,22.2266,22.2459,29600.0
2005-12-07 12:30:00,34.53,34.54,34.51,34.53,21000.0,22.2395,22.2459,22.2266,22.2395,21000.0
2005-12-07 12:35:00,34.53,34.53,34.49,34.53,27900.0,22.2395,22.2395,22.2137,22.2395,27900.0
2005-12-07 12:40:00,34.53,34.55,34.52,34.54,7900.0,22.2395,22.2524,22.233,22.2459,7900.0
2005-12-07 12:45:00,34.54,34.56,34.53,34.54,22700.0,22.2459,22.2588,22.2395,22.2459,22700.0
2005-12-07 12:50:00,34.55,34.56,34.53,34.54,38500.0,22.2524,22.2588,22.2395,22.2459,38500.0
2005-12-07 12:55:00,34.53,34.57,34.53,34.57,11000.0,22.2395,22.2653,22.2395,22.2653,11000.0
2005-12-07 13:00:00,34.57,34.57,34.54,34.54,18400.0,22.2653,22.2653,22.2459,22.2459,18400.0
2005-12-07 13:05:00,34.54,34.57,34.51,34.52,23300.0,22.2459,22.2653,22.2266,22.233,23300.0
2005-12-07 13:10:00,34.51,34.53,34.51,34.53,13400.0,22.2266,22.2395,22.2266,22.2395,13400.0
2005-12-07 13:15:00,34.53,34.53,34.49,34.49,20800.0,22.2395,22.2395,22.2137,22.2137,20800.0
2005-12-07 13:20:00,34.49,34.51,34.49,34.5,47500.0,22.2137,22.2266,22.2137,22.2202,47500.0
2005-12-07 13:25:00,34.5,34.51,34.39,34.44,75600.0,22.2202,22.2266,22.1493,22.1815,75600.0
2005-12-07 13:30:00,34.43,34.45,34.4,34.43,38200.0,22.1751,22.188,22.1558,22.1751,38200.0
2005-12-07 13:35:00,34.45,34.47,34.44,34.45,10300.0,22.188,22.2008,22.1815,22.188,10300.0
2005-12-07 13:40:00,34.45,34.47,34.45,34.46,33000.0,22.188,22.2008,22.188,22.1944,33000.0
2005-12-07 13:45:00,34.46,34.52,34.46,34.5,42000.0,22.1944,22.233,22.1944,22.2202,42000.0
2005-12-07 13:50:00,34.51,34.51,34.44,34.46,44800.0,22.2266,22.2266,22.1815,22.1944,44800.0
2005-12-07 13:55:00,34.46,34.52,34.45,34.49,50300.0,22.1944,22.233,22.188,22.2137,50300.0
2005-12-07 14:00:00,34.47,34.48,34.45,34.47,41900.0,22.2008,22.2073,22.188,22.2008,41900.0
2005-12-07 14:05:00,34.46,34.51,34.45,34.5,38000.0,22.1944,22.2266,22.188,22.2202,38000.0
2005-12-07 14:10:00,34.51,34.51,34.47,34.51,85600.0,22.2266,22.2266,22.2008,22.2266,85600.0
2005-12-07 14:15:00,34.51,34.51,34.5,34.51,26500.0,22.2266,22.2266,22.2202,22.2266,26500.0
2005-12-07 14:20:00,34.51,34.52,34.5,34.5,23300.0,22.2266,22.233,22.2202,22.2202,23300.0
2005-12-07 14:25:00,34.51,34.51,34.5,34.5,39000.0,22.2266,22.2266,22.2202,22.2202,39000.0
2005-12-07 14:30:00,34.51,34.53,34.49,34.52,113700.0,22.2266,22.2395,22.2137,22.233,113700.0
2005-12-07 14:35:00,34.52,34.52,34.48,34.5,25700.0,22.233,22.233,22.2073,22.2202,25700.0
2005-12-07 14:40:00,34.51,34.53,34.49,34.49,44100.0,22.2266,22.2395,22.2137,22.2137,44100.0
2005-12-07 14:45:00,34.49,34.51,34.48,34.49,30600.0,22.2137,22.2266,22.2073,22.2137,30600.0
2005-12-07 14:50:00,34.5,34.51,34.45,34.45,65000.0,22.2202,22.2266,22.188,22.188,65000.0
2005-12-07 14:55:00,34.46,34.5,34.45,34.47,36400.0,22.1944,22.2202,22.188,22.2008,36400.0
2005-12-07 15:00:00,34.47,34.5,34.46,34.5,30900.0,22.2008,22.2202,22.1944,22.2202,30900.0
2005-12-07 15:05:00,34.49,34.49,34.45,34.48,48700.0,22.2137,22.2137,22.188,22.2073,48700.0
2005-12-07 15:10:00,34.48,34.49,34.47,34.48,36200.0,22.2073,22.2137,22.2008,22.2073,36200.0
2005-12-07 15:15:00,34.49,34.5,34.45,34.46,71000.0,22.2137,22.2202,22.188,22.1944,71000.0
2005-12-07 15:20:00,34.47,34.5,34.46,34.48,74300.0,22.2008,22.2202,22.1944,22.2073,74300.0
2005-12-07 15:25:00,34.48,34.5,34.45,34.49,162100.0,22.2073,22.2202,22.188,22.2137,162100.0
2005-12-07 15:30:00,34.49,34.52,34.49,34.52,34400.0,22.2137,22.233,22.2137,22.233,34400.0
2005-12-07 15:35:00,34.52,34.52,34.42,34.44,68400.0,22.233,22.233,22.1686,22.1815,68400.0
2005-12-07 15:40:00,34.43,34.45,34.41,34.42,76800.0,22.1751,22.188,22.1622,22.1686,76800.0
2005-12-07 15:45:00,34.41,34.44,34.41,34.44,37600.0,22.1622,22.1815,22.1622,22.1815,37600.0
2005-12-07 15:50:00,34.44,34.5,34.42,34.48,140200.0,22.1815,22.2202,22.1686,22.2073,140200.0
2005-12-07 15:55:00,34.48,34.5,34.45,34.48,86000.0,22.2073,22.2202,22.188,22.2073,86000.0
2005-12-08 09:30:00,34.55,34.55,34.44,34.5,158200.0,22.2524,22.2524,22.1815,22.2202,158200.0
2005-12-08 09:35:00,34.5,34.51,34.48,34.49,183100.0,22.2202,22.2266,22.2073,22.2137,183100.0
2005-12-08 09:40:00,34.49,34.5,34.45,34.48,216200.0,22.2137,22.2202,22.188,22.2073,216200.0
2005-12-08 09:45:00,34.47,34.48,34.46,34.48,116600.0,22.2008,22.2073,22.1944,22.2073,116600.0
2005-12-08 09:50:00,34.47,34.47,34.41,34.45,228400.0,22.2008,22.2008,22.1622,22.188,228400.0
2005-12-08 09:55:00,34.45,34.46,34.43,34.45,228500.0,22.188,22.1944,22.1751,22.188,228500.0
2005-12-08 10:00:00,34.44,34.45,34.43,34.44,43600.0,22.1815,22.188,22.1751,22.1815,43600.0
2005-12-08 10:05:00,34.44,34.46,34.43,34.45,112200.0,22.1815,22.1944,22.1751,22.188,112200.0
2005-12-08 10:10:00,34.45,34.47,34.43,34.47,97700.0,22.188,22.2008,22.1751,22.2008,97700.0
2005-12-08 10:15:00,34.46,34.47,34.4,34.4,159900.0,22.1944,22.2008,22.1558,22.1558,159900.0
2005-12-08 10:20:00,34.41,34.41,34.15,34.15,181600.0,22.1622,22.1622,21.9947,21.9947,181600.0
2005-12-08 10:25:00,34.16,34.3,34.15,34.3,251000.0,22.0012,22.0914,21.9947,22.0914,251000.0
2005-12-08 10:30:00,34.29,34.35,34.28,34.34,63500.0,22.0849,22.1236,22.0785,22.1171,63500.0
2005-12-08 10:35:00,34.34,34.47,34.34,34.47,66500.0,22.1171,22.2008,22.1171,22.2008,66500.0
2005-12-08 10:40:00,34.47,34.5,34.45,34.5,48400.0,22.2008,22.2202,22.188,22.2202,48400.0
2005-12-08 10:45:00,34.5,34.59,34.49,34.59,74100.0,22.2202,22.2781,22.2137,22.2781,74100.0
2005-12-08 10:50:00,34.6,34.68,34.59,34.67,130400.0,22.2846,22.3361,22.2781,22.3297,130400.0
2005-12-08 10:55:00,34.67,34.67,34.65,34.65,70300.0,22.3297,22.3297,22.3168,22.3168,70300.0
2005-12-08 11:00:00,34.65,34.65,34.59,34.6,58000.0,22.3168,22.3168,22.2781,22.2846,58000.0
2005-12-08 11:05:00,34.6,34.7,34.59,34.7,161800.0,22.2846,22.349,22.2781,22.349,161800.0
2005-12-08 11:10:00,34.7,34.71,34.66,34.67,32800.0,22.349,22.3554,22.3232,22.3297,32800.0
2005-12-08 11:15:00,34.65,34.67,34.6,34.6,48000.0,22.3168,22.3297,22.2846,22.2846,48000.0
2005-12-08 11:20:00,34.6,34.61,34.59,34.59,46800.0,22.2846,22.291,22.2781,22.2781,46800.0
2005-12-08 11:25:00,34.6,34.67,34.6,34.65,80600.0,22.2846,22.3297,22.2846,22.3168,80600.0
2005-12-08 11:30:00,34.65,34.66,34.61,34.61,60900.0,22.3168,22.3232,22.291,22.291,60900.0
2005-12-08 11:35:00,34.6,34.64,34.6,34.63,31600.0,22.2846,22.3103,22.2846,22.3039,31600.0
2005-12-08 11:40:00,34.63,34.64,34.53,34.57,33400.0,22.3039,22.3103,22.2395,22.2653,33400.0
2005-12-08 11:45:00,34.57,34.57,34.53,34.53,39800.0,22.2653,22.2653,22.2395,22.2395,39800.0
2005-12-08 11:50:00,34.53,34.54,34.4,34.43,67800.0,22.2395,22.2459,22.1558,22.1751,67800.0
2005-12-08 11:55:00,34.42,34.51,34.42,34.51,22500.0,22.1686,22.2266,22.1686,22.2266,22500.0
2005-12-08 12:00:00,34.51,34.59,34.51,34.58,28400.0,22.2266,22.2781,22.2266,22.2717,28400.0
2005-12-08 12:05:00,34.58,34.58,34.45,34.47,35000.0,22.2717,22.2717,22.188,22.2008,35000.0
2005-12-08 12:10:00,34.48,34.5,34.47,34.5,42500.0,22.2073,22.2202,22.2008,22.2202,42500.0
2005-12-08 12:15:00,34.5,34.53,34.48,34.52,25400.0,22.2202,22.2395,22.2073,22.233,25400.0
2005-12-08 12:20:00,34.53,34.59,34.52,34.59,31500.0,22.2395,22.2781,22.233,22.2781,31500.0
2005-12-08 12:25:00,34.59,34.59,34.49,34.49,25900.0,22.2781,22.2781,22.2137,22.2137,25900.0
2005-12-08 12:30:00,34.47,34.5,34.46,34.48,76100.0,22.2008,22.2202,22.1944,22.2073,76100.0
2005-12-08 12:35:00,34.48,34.57,34.48,34.56,27800.0,22.2073,22.2653,22.2073,22.2588,27800.0
2005-12-08 12:40:00,34.56,34.57,34.53,34.56,32000.0,22.2588,22.2653,22.2395,22.2588,32000.0
2005-12-08 12:45:00,34.55,34.55,34.51,34.55,57800.0,22.2524,22.2524,22.2266,22.2524,57800.0
2005-12-08 12:50:00,34.55,34.65,34.54,34.64,90600.0,22.2524,22.3168,22.2459,22.3103,90600.0
2005-12-08 12:55:00,34.63,34.66,34.58,34.59,108100.0,22.3039,22.3232,22.2717,22.2781,108100.0
2005-12-08 13:00:00,34.59,34.59,34.54,34.55,95700.0,22.2781,22.2781,22.2459,22.2524,95700.0
2005-12-08 13:05:00,34.56,34.59,34.5,34.51,37200.0,22.2588,22.2781,22.2202,22.2266,37200.0
2005-12-08 13:10:00,34.51,34.54,34.5,34.53,22800.0,22.2266,22.2459,22.2202,22.2395,22800.0
2005-12-08 13:15:00,34.53,34.59,34.51,34.58,15600.0,22.2395,22.2781,22.2266,22.2717,15600.0
2005-12-08 13:20:00,34.58,34.65,34.58,34.6,38300.0,22.2717,22.3168,22.2717,22.2846,38300.0
2005-12-08 13:25:00,34.59,34.66,34.55,34.61,64000.0,22.2781,22.3232,22.2524,22.291,64000.0
2005-12-08 13:30:00,34.61,34.68,34.6,34.68,12000.0,22.291,22.3361,22.2846,22.3361,12000.0
2005-12-08 13:35:00,34.67,34.68,34.62,34.63,21700.0,22.3297,22.3361,22.2975,22.3039,21700.0
2005-12-08 13:40:00,34.62,34.63,34.6,34.6,19100.0,22.2975,22.3039,22.2846,22.2846,19100.0
2005-12-08 13:45:00,34.6,34.61,34.56,34.58,27700.0,22.2846,22.291,22.2588,22.2717,27700.0
2005-12-08 13:50:00,34.57,34.58,34.54,34.55,314800.0,22.2653,22.2717,22.2459,22.2524,314800.0
2005-12-08 13:55:00,34.55,34.59,34.54,34.54,72400.0,22.2524,22.2781,22.2459,22.2459,72400.0
2005-12-08 14:00:00,34.55,34.6,34.52,34.58,54000.0,22.2524,22.2846,22.233,22.2717,54000.0
2005-12-08 14:05:00,34.59,34.6,34.57,34.58,10600.0,22.2781,22.2846,22.2653,22.2717,10600.0
2005-12-08 14:10:00,34.59,34.59,34.53,34.54,23300.0,22.2781,22.2781,22.2395,22.2459,23300.0
2005-12-08 14:15:00,34.53,34.57,34.51,34.55,26600.0,22.2395,22.2653,22.2266,22.2524,26600.0
2005-12-08 14:20:00,34.55,34.56,34.51,34.53,46000.0,22.2524,22.2588,22.2266,22.2395,46000.0
2005-12-08 14:25:00,34.54,34.57,34.5,34.53,69700.0,22.2459,22.2653,22.2202,22.2395,69700.0
2005-12-08 14:30:00,34.53,34.54,34.5,34.52,67200.0,22.2395,22.2459,22.2202,22.233,67200.0
2005-12-08 14:35:00,34.51,34.54,34.5,34.54,18900.0,22.2266,22.2459,22.2202,22.2459,18900.0
2005-12-08 14:40:00,34.54,34.57,34.54,34.56,13200.0,22.2459,22.2653,22.2459,22.2588,13200.0
2005-12-08 14:45:00,34.55,34.56,34.52,34.54,34700.0,22.2524,22.2588,22.233,22.2459,34700.0
2005-12-08 14:50:00,34.54,34.55,34.53,34.55,25600.0,22.2459,22.2524,22.2395,22.2524,25600.0
2005-12-08 14:55:00,34.55,34.58,34.52,34.58,42300.0,22.2524,22.2717,22.233,22.2717,42300.0
2005-12-08 15:00:00,34.58,34.6,34.57,34.59,32200.0,22.2717,22.2846,22.2653,22.2781,32200.0
2005-12-08 15:05:00,34.6,34.6,34.57,34.57,110900.0,22.2846,22.2846,22.2653,22.2653,110900.0
2005-12-08 15:10:00,34.55,34.57,34.55,34.57,24900.0,22.2524,22.2653,22.2524,22.2653,24900.0
2005-12-08 15:15:00,34.57,34.57,34.53,34.54,39300.0,22.2653,22.2653,22.2395,22.2459,39300.0
2005-12-08 15:20:00,34.53,34.56,34.52,34.54,39100.0,22.2395,22.2588,22.233,22.2459,39100.0
2005-12-08 15:25:00,34.56,34.6,34.55,34.59,27800.0,22.2588,22.2846,22.2524,22.2781,27800.0
2005-12-08 15:30:00,34.58,34.6,34.56,34.59,39900.0,22.2717,22.2846,22.2588,22.2781,39900.0
2005-12-08 15:35:00,34.59,34.6,34.53,34.56,112500.0,22.2781,22.2846,22.2395,22.2588,112500.0
2005-12-08 15:40:00,34.57,34.6,34.56,34.6,34100.0,22.2653,22.2846,22.2588,22.2846,34100.0
2005-12-08 15:45:00,34.6,34.6,34.57,34.58,51100.0,22.2846,22.2846,22.2653,22.2717,51100.0
2005-12-08 15:50:00,34.59,34.6,34.57,34.59,113100.0,22.2781,22.2846,22.2653,22.2781,113100.0
2005-12-08 15:55:00,34.6,34.6,34.56,34.57,79300.0,22.2846,22.2846,22.2588,22.2653,79300.0
2005-12-09 09:30:00,34.7,34.7,34.65,34.7,70100.0,22.349,22.349,22.3168,22.349,70100.0
2005-12-09 09:35:00,34.7,34.84,34.7,34.8,137900.0,22.349,22.4391,22.349,22.4134,137900.0
2005-12-09 09:40:00,34.8,34.8,34.7,34.73,72000.0,22.4134,22.4134,22.349,22.3683,72000.0
2005-12-09 09:45:00,34.74,34.8,34.73,34.79,351700.0,22.3747,22.4134,22.3683,22.4069,351700.0
2005-12-09 09:50:00,34.79,34.8,34.7,34.77,339000.0,22.4069,22.4134,22.349,22.3941,339000.0
2005-12-09 09:55:00,34.78,34.82,34.74,34.74,122700.0,22.4005,22.4263,22.3747,22.3747,122700.0
2005-12-09 10:00:00,34.76,34.79,34.75,34.78,72500.0,22.3876,22.4069,22.3812,22.4005,72500.0
2005-12-09 10:05:00,34.78,34.83,34.77,34.81,47200.0,22.4005,22.4327,22.3941,22.4198,47200.0
2005-12-09 10:10:00,34.81,34.83,34.78,34.8,181000.0,22.4198,22.4327,22.4005,22.4134,181000.0
2005-12-09 10:15:00,34.8,34.81,34.75,34.75,40900.0,22.4134,22.4198,22.3812,22.3812,40900.0
2005-12-09 10:20:00,34.76,34.76,34.73,34.75,49300.0,22.3876,22.3876,22.3683,22.3812,49300.0
2005-12-09 10:25:00,34.74,34.75,34.72,34.74,53500.0,22.3747,22.3812,22.3619,22.3747,53500.0
2005-12-09 10:30:00,34.74,34.75,34.73,34.74,36800.0,22.3747,22.3812,22.3683,22.3747,36800.0
2005-12-09 10:35:00,34.74,34.82,34.74,34.81,45000.0,22.3747,22.4263,22.3747,22.4198,45000.0
2005-12-09 10:40:00,34.82,34.82,34.79,34.79,21600.0,22.4263,22.4263,22.4069,22.4069,21600.0
2005-12-09 10:45:00,34.78,34.8,34.78,34.8,29900.0,22.4005,22.4134,22.4005,22.4134,29900.0
2005-12-09 10:50:00,34.8,34.81,34.79,34.79,118300.0,22.4134,22.4198,22.4069,22.4069,118300.0
2005-12-09 10:55:00,34.8,34.84,34.78,34.8,1159200.0,22.4134,22.4391,22.4005,22.4134,1159200.0
2005-12-09 11:00:00,34.8,34.81,34.78,34.8,126600.0,22.4134,22.4198,22.4005,22.4134,126600.0
2005-12-09 11:05:00,34.8,34.96,34.79,34.88,271300.0,22.4134,22.5164,22.4069,22.4649,271300.0
2005-12-09 11:10:00,34.88,34.89,34.86,34.87,52600.0,22.4649,22.4714,22.452,22.4585,52600.0
2005-12-09 11:15:00,34.87,34.87,34.82,34.83,49100.0,22.4585,22.4585,22.4263,22.4327,49100.0
2005-12-09 11:20:00,34.82,34.84,34.8,34.84,28200.0,22.4263,22.4391,22.4134,22.4391,28200.0
2005-12-09 11:25:00,34.84,34.85,34.83,34.85,28200.0,22.4391,22.4456,22.4327,22.4456,28200.0
2005-12-09 11:30:00,34.84,34.87,34.84,34.85,41000.0,22.4391,22.4585,22.4391,22.4456,41000.0
2005-12-09 11:35:00,34.84,34.88,34.84,34.84,75100.0,22.4391,22.4649,22.4391,22.4391,75100.0
2005-12-09 11:40:00,34.85,34.85,34.83,34.85,19100.0,22.4456,22.4456,22.4327,22.4456,19100.0
2005-12-09 11:45:00,34.85,34.87,34.84,34.87,77100.0,22.4456,22.4585,22.4391,22.4585,77100.0
2005-12-09 11:50:00,34.86,34.88,34.85,34.86,16400.0,22.452,22.4649,22.4456,22.452,16400.0
2005-12-09 11:55:00,34.86,34.87,34.84,34.85,23300.0,22.452,22.4585,22.4391,22.4456,23300.0
2005-12-09 12:00:00,34.85,34.87,34.84,34.87,63300.0,22.4456,22.4585,22.4391,22.4585,63300.0
2005-12-09 12:05:00,34.88,34.88,34.85,34.85,132400.0,22.4649,22.4649,22.4456,22.4456,132400.0
2005-12-09 12:10:00,34.85,34.87,34.85,34.85,42400.0,22.4456,22.4585,22.4456,22.4456,42400.0
2005-12-09 12:15:00,34.85,34.88,34.85,34.87,129500.0,22.4456,22.4649,22.4456,22.4585,129500.0
2005-12-09 12:20:00,34.88,34.89,34.87,34.88,25000.0,22.4649,22.4714,22.4585,22.4649,25000.0
2005-12-09 12:25:00,34.88,34.89,34.85,34.85,40100.0,22.4649,22.4714,22.4456,22.4456,40100.0
2005-12-09 12:30:00,34.86,34.88,34.86,34.86,27700.0,22.452,22.4649,22.452,22.452,27700.0
2005-12-09 12:35:00,34.86,34.86,34.84,34.85,69800.0,22.452,22.452,22.4391,22.4456,69800.0
2005-12-09 12:40:00,34.85,34.85,34.83,34.84,40500.0,22.4456,22.4456,22.4327,22.4391,40500.0
2005-12-09 12:45:00,34.83,34.85,34.82,34.83,15600.0,22.4327,22.4456,22.4263,22.4327,15600.0
2005-12-09 12:50:00,34.84,34.86,34.84,34.85,12300.0,22.4391,22.452,22.4391,22.4456,12300.0
2005-12-09 12:55:00,34.86,34.88,34.85,34.87,25700.0,22.452,22.4649,22.4456,22.4585,25700.0
2005-12-09 13:00:00,34.87,34.9,34.87,34.9,45000.0,22.4585,22.4778,22.4585,22.4778,45000.0
2005-12-09 13:05:00,34.89,34.9,34.88,34.9,60000.0,22.4714,22.4778,22.4649,22.4778,60000.0
2005-12-09 13:10:00,34.9,34.9,34.89,34.89,8100.0,22.4778,22.4778,22.4714,22.4714,8100.0
2005-12-09 13:15:00,34.9,34.9,34.89,34.89,22800.0,22.4778,22.4778,22.4714,22.4714,22800.0
2005-12-09 13:20:00,34.89,34.9,34.88,34.9,17500.0,22.4714,22.4778,22.4649,22.4778,17500.0
2005-12-09 13:25:00,34.9,34.9,34.89,34.89,22400.0,22.4778,22.4778,22.4714,22.4714,22400.0
2005-12-09 13:30:00,34.89,34.95,34.89,34.95,196700.0,22.4714,22.51,22.4714,22.51,196700.0
2005-12-09 13:35:00,34.95,34.97,34.94,34.95,41500.0,22.51,22.5229,22.5036,22.51,41500.0
2005-12-09 13:40:00,34.96,35.0,34.96,34.99,30400.0,22.5164,22.5422,22.5164,22.5358,30400.0
2005-12-09 13:45:00,35.0,35.06,34.99,35.05,270300.0,22.5422,22.5808,22.5358,22.5744,270300.0
2005-12-09 13:50:00,35.07,35.08,35.03,35.05,48600.0,22.5873,22.5937,22.5615,22.5744,48600.0
2005-12-09 13:55:00,35.04,35.07,35.03,35.04,34800.0,22.568,22.5873,22.5615,22.568,34800.0
2005-12-09 14:00:00,35.03,35.09,35.03,35.07,60500.0,22.5615,22.6002,22.5615,22.5873,60500.0
2005-12-09 14:05:00,35.08,35.15,35.07,35.13,142800.0,22.5937,22.6388,22.5873,22.6259,142800.0
2005-12-09 14:10:00,35.15,35.17,35.13,35.17,99000.0,22.6388,22.6517,22.6259,22.6517,99000.0
2005-12-09 14:15:00,35.17,35.2,35.16,35.2,62300.0,22.6517,22.671,22.6452,22.671,62300.0
2005-12-09 14:20:00,35.2,35.24,35.17,35.24,91500.0,22.671,22.6968,22.6517,22.6968,91500.0
2005-12-09 14:25:00,35.24,35.27,35.23,35.27,86400.0,22.6968,22.7161,22.6903,22.7161,86400.0
2005-12-09 14:30:00,35.26,35.27,35.2,35.22,57600.0,22.7097,22.7161,22.671,22.6839,57600.0
2005-12-09 14:35:00,35.22,35.23,35.16,35.19,58600.0,22.6839,22.6903,22.6452,22.6646,58600.0
2005-12-09 14:40:00,35.19,35.2,35.17,35.19,44500.0,22.6646,22.671,22.6517,22.6646,44500.0
2005-12-09 14:45:00,35.19,35.21,35.18,35.21,55200.0,22.6646,22.6775,22.6581,22.6775,55200.0
2005-12-09 14:50:00,35.2,35.23,35.2,35.21,28400.0,22.671,22.6903,22.671,22.6775,28400.0
2005-12-09 14:55:00,35.22,35.22,35.15,35.2,79600.0,22.6839,22.6839,22.6388,22.671,79600.0
2005-12-09 15:00:00,35.19,35.23,35.15,35.17,46700.0,22.6646,22.6903,22.6388,22.6517,46700.0
2005-12-09 15:05:00,35.18,35.18,35.12,35.13,40200.0,22.6581,22.6581,22.6195,22.6259,40200.0
2005-12-09 15:10:00,35.13,35.18,35.11,35.18,26800.0,22.6259,22.6581,22.613,22.6581,26800.0
2005-12-09 15:15:00,35.18,35.25,35.17,35.25,41500.0,22.6581,22.7032,22.6517,22.7032,41500.0
2005-12-09 15:20:00,35.24,35.35,35.24,35.31,207800.0,22.6968,22.7676,22.6968,22.7419,207800.0
2005-12-09 15:25:00,35.31,35.36,35.31,35.34,102400.0,22.7419,22.7741,22.7419,22.7612,102400.0
2005-12-09 15:30:00,35.34,35.34,35.24,35.27,79100.0,22.7612,22.7612,22.6968,22.7161,79100.0
2005-12-09 15:35:00,35.27,35.28,35.19,35.2,49600.0,22.7161,22.7225,22.6646,22.671,49600.0
2005-12-09 15:40:00,35.19,35.3,35.19,35.28,73700.0,22.6646,22.7354,22.6646,22.7225,73700.0
2005-12-09 15:45:00,35.3,35.31,35.24,35.28,50300.0,22.7354,22.7419,22.6968,22.7225,50300.0
2005-12-09 15:50:00,35.28,35.29,35.22,35.26,61600.0,22.7225,22.729,22.6839,22.7097,61600.0
2005-12-09 15:55:00,35.25,35.25,35.2,35.21,57200.0,22.7032,22.7032,22.671,22.6775,57200.0
2005-12-12 09:30:00,35.23,35.35,35.23,35.35,108100.0,22.6903,22.7676,22.6903,22.7676,108100.0
2005-12-12 09:35:00,35.35,35.48,35.34,35.44,93300.0,22.7676,22.8513,22.7612,22.8256,93300.0
2005-12-12 09:40:00,35.43,35.46,35.43,35.45,51800.0,22.8191,22.8385,22.8191,22.832,51800.0
2005-12-12 09:45:00,35.46,35.58,35.45,35.57,165900.0,22.8385,22.9158,22.832,22.9093,165900.0
2005-12-12 09:50:00,35.58,35.6,35.55,35.58,69200.0,22.9158,22.9286,22.8964,22.9158,69200.0
2005-12-12 09:55:00,35.58,35.64,35.58,35.63,91600.0,22.9158,22.9544,22.9158,22.948,91600.0
2005-12-12 10:00:00,35.63,35.64,35.62,35.62,55100.0,22.948,22.9544,22.9415,22.9415,55100.0
2005-12-12 10:05:00,35.62,35.63,35.57,35.57,236300.0,22.9415,22.948,22.9093,22.9093,236300.0
2005-12-12 10:10:00,35.58,35.59,35.57,35.57,178900.0,22.9158,22.9222,22.9093,22.9093,178900.0
2005-12-12 10:15:00,35.57,35.64,35.57,35.62,159100.0,22.9093,22.9544,22.9093,22.9415,159100.0
2005-12-12 10:20:00,35.62,35.63,35.61,35.62,56400.0,22.9415,22.948,22.9351,22.9415,56400.0
2005-12-12 10:25:00,35.62,35.69,35.61,35.66,477200.0,22.9415,22.9866,22.9351,22.9673,477200.0
2005-12-12 10:30:00,35.67,35.72,35.65,35.71,233600.0,22.9737,23.0059,22.9608,22.9995,233600.0
2005-12-12 10:35:00,35.71,35.71,35.66,35.66,88800.0,22.9995,22.9995,22.9673,22.9673,88800.0
2005-12-12 10:40:00,35.67,35.69,35.66,35.69,52000.0,22.9737,22.9866,22.9673,22.9866,52000.0
2005-12-12 10:45:00,35.69,35.71,35.69,35.69,87900.0,22.9866,22.9995,22.9866,22.9866,87900.0
2005-12-12 10:50:00,35.7,35.71,35.69,35.7,50400.0,22.993,22.9995,22.9866,22.993,50400.0
2005-12-12 10:55:00,35.7,35.7,35.67,35.68,64800.0,22.993,22.993,22.9737,22.9802,64800.0
2005-12-12 11:00:00,35.68,35.69,35.67,35.69,93600.0,22.9802,22.9866,22.9737,22.9866,93600.0
2005-12-12 11:05:00,35.69,35.7,35.69,35.7,45700.0,22.9866,22.993,22.9866,22.993,45700.0
2005-12-12 11:10:00,35.69,35.74,35.69,35.74,58100.0,22.9866,23.0188,22.9866,23.0188,58100.0
2005-12-12 11:15:00,35.74,35.74,35.7,35.71,98700.0,23.0188,23.0188,22.993,22.9995,98700.0
2005-12-12 11:20:00,35.71,35.73,35.7,35.72,72100.0,22.9995,23.0124,22.993,23.0059,72100.0
2005-12-12 11:25:00,35.72,35.74,35.72,35.72,66300.0,23.0059,23.0188,23.0059,23.0059,66300.0
2005-12-12 11:30:00,35.73,35.74,35.72,35.73,76400.0,23.0124,23.0188,23.0059,23.0124,76400.0
2005-12-12 11:35:00,35.74,35.78,35.73,35.77,111000.0,23.0188,23.0446,23.0124,23.0381,111000.0
2005-12-12 11:40:00,35.77,35.78,35.74,35.78,88800.0,23.0381,23.0446,23.0188,23.0446,88800.0
2005-12-12 11:45:00,35.78,35.79,35.77,35.78,603300.0,23.0446,23.051,23.0381,23.0446,603300.0
2005-12-12 11:50:00,35.78,35.83,35.78,35.81,118200.0,23.0446,23.0768,23.0446,23.0639,118200.0
2005-12-12 11:55:00,35.82,35.83,35.79,35.81,100900.0,23.0703,23.0768,23.051,23.0639,100900.0
2005-12-12 12:00:00,35.81,35.82,35.78,35.79,163100.0,23.0639,23.0703,23.0446,23.051,163100.0
2005-12-12 12:05:00,35.79,35.79,35.73,35.73,171900.0,23.051,23.051,23.0124,23.0124,171900.0
2005-12-12 12:10:00,35.74,35.74,35.68,35.68,60900.0,23.0188,23.0188,22.9802,22.9802,60900.0
2005-12-12 12:15:00,35.68,35.7,35.68,35.69,42600.0,22.9802,22.993,22.9802,22.9866,42600.0
2005-12-12 12:20:00,35.68,35.69,35.65,35.65,67100.0,22.9802,22.9866,22.9608,22.9608,67100.0
2005-12-12 12:25:00,35.65,35.68,35.63,35.64,60100.0,22.9608,22.9802,22.948,22.9544,60100.0
2005-12-12 12:30:00,35.65,35.65,35.58,35.62,123700.0,22.9608,22.9608,22.9158,22.9415,123700.0
2005-12-12 12:35:00,35.63,35.63,35.53,35.54,48500.0,22.948,22.948,22.8836,22.89,48500.0
2005-12-12 12:40:00,35.55,35.62,35.55,35.58,58500.0,22.8964,22.9415,22.8964,22.9158,58500.0
2005-12-12 12:45:00,35.58,35.59,35.53,35.57,79200.0,22.9158,22.9222,22.8836,22.9093,79200.0
2005-12-12 12:50:00,35.57,35.61,35.57,35.6,60400.0,22.9093,22.9351,22.9093,22.9286,60400.0
2005-12-12 12:55:00,35.6,35.61,35.59,35.61,23900.0,22.9286,22.9351,22.9222,22.9351,23900.0
2005-12-12 13:00:00,35.6,35.61,35.58,35.6,54600.0,22.9286,22.9351,22.9158,22.9286,54600.0
2005-12-12 13:05:00,35.58,35.6,35.55,35.58,21600.0,22.9158,22.9286,22.8964,22.9158,21600.0
2005-12-12 13:10:00,35.58,35.62,35.58,35.61,71100.0,22.9158,22.9415,22.9158,22.9351,71100.0
2005-12-12 13:15:00,35.61,35.64,35.61,35.64,53300.0,22.9351,22.9544,22.9351,22.9544,53300.0
2005-12-12 13:20:00,35.64,35.65,35.61,35.65,39400.0,22.9544,22.9608,22.9351,22.9608,39400.0
2005-12-12 13:25:00,35.64,35.65,35.63,35.63,32900.0,22.9544,22.9608,22.948,22.948,32900.0
2005-12-12 13:30:00,35.64,35.7,35.64,35.7,39200.0,22.9544,22.993,22.9544,22.993,39200.0
2005-12-12 13:35:00,35.7,35.7,35.63,35.66,32100.0,22.993,22.993,22.948,22.9673,32100.0
2005-12-12 13:40:00,35.67,35.71,35.67,35.69,39200.0,22.9737,22.9995,22.9737,22.9866,39200.0
2005-12-12 13:45:00,35.68,35.71,35.67,35.69,55700.0,22.9802,22.9995,22.9737,22.9866,55700.0
2005-12-12 13:50:00,35.7,35.71,35.68,35.7,62300.0,22.993,22.9995,22.9802,22.993,62300.0
2005-12-12 13:55:00,35.7,35.74,35.7,35.74,64000.0,22.993,23.0188,22.993,23.0188,64000.0
2005-12-12 14:00:00,35.74,35.79,35.73,35.75,227800.0,23.0188,23.051,23.0124,23.0252,227800.0
2005-12-12 14:05:00,35.76,35.77,35.75,35.76,44800.0,23.0317,23.0381,23.0252,23.0317,44800.0
2005-12-12 14:10:00,35.76,35.77,35.74,35.76,209600.0,23.0317,23.0381,23.0188,23.0317,209600.0
2005-12-12 14:15:00,35.76,35.77,35.74,35.76,67600.0,23.0317,23.0381,23.0188,23.0317,67600.0
2005-12-12 14:20:00,35.76,35.76,35.74,35.75,55800.0,23.0317,23.0317,23.0188,23.0252,55800.0
2005-12-12 14:25:00,35.75,35.76,35.72,35.74,45400.0,23.0252,23.0317,23.0059,23.0188,45400.0
2005-12-12 14:30:00,35.75,35.75,35.73,35.74,42600.0,23.0252,23.0252,23.0124,23.0188,42600.0
2005-12-12 14:35:00,35.74,35.8,35.74,35.78,66200.0,23.0188,23.0574,23.0188,23.0446,66200.0
2005-12-12 14:40:00,35.79,35.82,35.79,35.81,98700.0,23.051,23.0703,23.051,23.0639,98700.0
2005-12-12 14:45:00,35.81,35.82,35.77,35.79,44000.0,23.0639,23.0703,23.0381,23.051,44000.0
2005-12-12 14:50:00,35.79,35.82,35.78,35.82,31600.0,23.051,23.0703,23.0446,23.0703,31600.0
2005-12-12 14:55:00,35.82,35.82,35.77,35.79,58400.0,23.0703,23.0703,23.0381,23.051,58400.0
2005-12-12 15:00:00,35.79,35.8,35.79,35.79,31100.0,23.051,23.0574,23.051,23.051,31100.0
2005-12-12 15:05:00,35.79,35.8,35.79,35.8,30600.0,23.051,23.0574,23.051,23.0574,30600.0
2005-12-12 15:10:00,35.8,35.85,35.8,35.84,48300.0,23.0574,23.0897,23.0574,23.0832,48300.0
2005-12-12 15:15:00,35.83,35.83,35.8,35.82,68700.0,23.0768,23.0768,23.0574,23.0703,68700.0
2005-12-12 15:20:00,35.82,35.82,35.78,35.79,38900.0,23.0703,23.0703,23.0446,23.051,38900.0
2005-12-12 15:25:00,35.79,35.8,35.77,35.77,45000.0,23.051,23.0574,23.0381,23.0381,45000.0
2005-12-12 15:30:00,35.78,35.79,35.77,35.77,43100.0,23.0446,23.051,23.0381,23.0381,43100.0
2005-12-12 15:35:00,35.78,35.8,35.77,35.8,79700.0,23.0446,23.0574,23.0381,23.0574,79700.0
2005-12-12 15:40:00,35.8,35.8,35.76,35.77,68000.0,23.0574,23.0574,23.0317,23.0381,68000.0
2005-12-12 15:45:00,35.76,35.76,35.72,35.72,114200.0,23.0317,23.0317,23.0059,23.0059,114200.0
2005-12-12 15:50:00,35.73,35.73,35.67,35.67,85700.0,23.0124,23.0124,22.9737,22.9737,85700.0
2005-12-12 15:55:00,35.67,35.68,35.64,35.64,297100.0,22.9737,22.9802,22.9544,22.9544,297100.0
2005-12-13 09:30:00,35.63,35.64,35.61,35.63,69000.0,22.948,22.9544,22.9351,22.948,69000.0
2005-12-13 09:35:00,35.63,35.74,35.63,35.74,55100.0,22.948,23.0188,22.948,23.0188,55100.0
2005-12-13 09:40:00,35.73,35.75,35.73,35.74,83800.0,23.0124,23.0252,23.0124,23.0188,83800.0
2005-12-13 09:45:00,35.74,35.74,35.74,35.74,98700.0,23.0188,23.0188,23.0188,23.0188,98700.0
2005-12-13 09:50:00,35.74,35.78,35.74,35.75,53000.0,23.0188,23.0446,23.0188,23.0252,53000.0
2005-12-13 09:55:00,35.76,35.8,35.75,35.79,42500.0,23.0317,23.0574,23.0252,23.051,42500.0
2005-12-13 10:00:00,35.79,35.8,35.78,35.79,78700.0,23.051,23.0574,23.0446,23.051,78700.0
2005-12-13 10:05:00,35.79,35.8,35.78,35.8,56400.0,23.051,23.0574,23.0446,23.0574,56400.0
2005-12-13 10:10:00,35.79,35.8,35.79,35.8,70700.0,23.051,23.0574,23.051,23.0574,70700.0
2005-12-13 10:15:00,35.8,35.81,35.79,35.81,55900.0,23.0574,23.0639,23.051,23.0639,55900.0
2005-12-13 10:20:00,35.81,35.84,35.81,35.82,60800.0,23.0639,23.0832,23.0639,23.0703,60800.0
2005-12-13 10:25:00,35.82,35.85,35.82,35.84,31900.0,23.0703,23.0897,23.0703,23.0832,31900.0
2005-12-13 10:30:00,35.84,35.85,35.84,35.85,68400.0,23.0832,23.0897,23.0832,23.0897,68400.0
2005-12-13 10:35:00,35.85,35.89,35.85,35.89,80100.0,23.0897,23.1154,23.0897,23.1154,80100.0
2005-12-13 10:40:00,35.89,35.9,35.87,35.89,53600.0,23.1154,23.1219,23.1025,23.1154,53600.0
2005-12-13 10:45:00,35.89,35.89,35.88,35.89,40100.0,23.1154,23.1154,23.109,23.1154,40100.0
2005-12-13 10:50:00,35.89,35.9,35.89,35.9,27800.0,23.1154,23.1219,23.1154,23.1219,27800.0
2005-12-13 10:55:00,35.9,35.95,35.89,35.94,117900.0,23.1219,23.1541,23.1154,23.1476,117900.0
2005-12-13 11:00:00,35.94,35.97,35.93,35.95,128300.0,23.1476,23.1669,23.1412,23.1541,128300.0
2005-12-13 11:05:00,35.95,35.97,35.94,35.96,87200.0,23.1541,23.1669,23.1476,23.1605,87200.0
2005-12-13 11:10:00,35.97,35.97,35.94,35.97,63600.0,23.1669,23.1669,23.1476,23.1669,63600.0
2005-12-13 11:15:00,35.96,35.97,35.95,35.97,107600.0,23.1605,23.1669,23.1541,23.1669,107600.0
2005-12-13 11:20:00,35.97,35.98,35.94,35.95,93600.0,23.1669,23.1734,23.1476,23.1541,93600.0
2005-12-13 11:25:00,35.95,35.97,35.93,35.94,98500.0,23.1541,23.1669,23.1412,23.1476,98500.0
2005-12-13 11:30:00,35.94,35.94,35.9,35.93,101200.0,23.1476,23.1476,23.1219,23.1412,101200.0
2005-12-13 11:35:00,35.93,35.93,35.9,35.92,120000.0,23.1412,23.1412,23.1219,23.1347,120000.0
2005-12-13 11:40:00,35.93,35.95,35.93,35.94,44800.0,23.1412,23.1541,23.1412,23.1476,44800.0
2005-12-13 11:45:00,35.94,35.95,35.94,35.95,41000.0,23.1476,23.1541,23.1476,23.1541,41000.0
2005-12-13 11:50:00,35.96,35.98,35.96,35.97,45000.0,23.1605,23.1734,23.1605,23.1669,45000.0
2005-12-13 11:55:00,35.97,35.99,35.97,35.97,41800.0,23.1669,23.1798,23.1669,23.1669,41800.0
2005-12-13 12:00:00,35.98,35.98,35.94,35.95,46700.0,23.1734,23.1734,23.1476,23.1541,46700.0
2005-12-13 12:05:00,35.94,35.95,35.93,35.94,37700.0,23.1476,23.1541,23.1412,23.1476,37700.0
2005-12-13 12:10:00,35.94,35.96,35.94,35.96,19600.0,23.1476,23.1605,23.1476,23.1605,19600.0
2005-12-13 12:15:00,35.95,35.96,35.9,35.91,89700.0,23.1541,23.1605,23.1219,23.1283,89700.0
2005-12-13 12:20:00,35.91,35.91,35.88,35.89,47400.0,23.1283,23.1283,23.109,23.1154,47400.0
2005-12-13 12:25:00,35.89,35.89,35.85,35.85,38900.0,23.1154,23.1154,23.0897,23.0897,38900.0
2005-12-13 12:30:00,35.84,35.85,35.8,35.8,127100.0,23.0832,23.0897,23.0574,23.0574,127100.0
2005-12-13 12:35:00,35.79,35.82,35.78,35.82,75800.0,23.051,23.0703,23.0446,23.0703,75800.0
2005-12-13 12:40:00,35.82,35.84,35.82,35.83,43000.0,23.0703,23.0832,23.0703,23.0768,43000.0
2005-12-13 12:45:00,35.83,35.84,35.82,35.83,44600.0,23.0768,23.0832,23.0703,23.0768,44600.0
2005-12-13 12:50:00,35.84,35.84,35.82,35.82,20200.0,23.0832,23.0832,23.0703,23.0703,20200.0
2005-12-13 12:55:00,35.82,35.84,35.8,35.8,560100.0,23.0703,23.0832,23.0574,23.0574,560100.0
2005-12-13 13:00:00,35.8,35.8,35.76,35.77,35000.0,23.0574,23.0574,23.0317,23.0381,35000.0
2005-12-13 13:05:00,35.78,35.8,35.77,35.79,41700.0,23.0446,23.0574,23.0381,23.051,41700.0
2005-12-13 13:10:00,35.79,35.79,35.78,35.79,17800.0,23.051,23.051,23.0446,23.051,17800.0
2005-12-13 13:15:00,35.79,35.8,35.73,35.74,128900.0,23.051,23.0574,23.0124,23.0188,128900.0
2005-12-13 13:20:00,35.74,35.75,35.72,35.74,47200.0,23.0188,23.0252,23.0059,23.0188,47200.0
2005-12-13 13:25:00,35.74,35.74,35.73,35.74,52800.0,23.0188,23.0188,23.0124,23.0188,52800.0
2005-12-13 13:30:00,35.74,35.75,35.73,35.75,16100.0,23.0188,23.0252,23.0124,23.0252,16100.0
2005-12-13 13:35:00,35.75,35.75,35.73,35.73,126700.0,23.0252,23.0252,23.0124,23.0124,126700.0
2005-12-13 13:40:00,35.74,35.79,35.74,35.78,93600.0,23.0188,23.051,23.0188,23.0446,93600.0
2005-12-13 13:45:00,35.78,35.78,35.75,35.75,34700.0,23.0446,23.0446,23.0252,23.0252,34700.0
2005-12-13 13:50:00,35.75,35.75,35.73,35.75,102600.0,23.0252,23.0252,23.0124,23.0252,102600.0
2005-12-13 13:55:00,35.75,35.75,35.72,35.75,104200.0,23.0252,23.0252,23.0059,23.0252,104200.0
2005-12-13 14:00:00,35.75,35.77,35.75,35.76,81800.0,23.0252,23.0381,23.0252,23.0317,81800.0
2005-12-13 14:05:00,35.75,35.85,35.75,35.85,121400.0,23.0252,23.0897,23.0252,23.0897,121400.0
2005-12-13 14:10:00,35.85,35.89,35.8,35.89,166900.0,23.0897,23.1154,23.0574,23.1154,166900.0
2005-12-13 14:15:00,35.88,35.88,35.83,35.85,918300.0,23.109,23.109,23.0768,23.0897,918300.0
2005-12-13 14:20:00,35.85,35.89,35.81,35.82,334200.0,23.0897,23.1154,23.0639,23.0703,334200.0
2005-12-13 14:25:00,35.82,35.84,35.78,35.78,271100.0,23.0703,23.0832,23.0446,23.0446,271100.0
2005-12-13 14:30:00,35.8,35.83,35.78,35.79,132000.0,23.0574,23.0768,23.0446,23.051,132000.0
2005-12-13 14:35:00,35.78,35.8,35.75,35.8,164700.0,23.0446,23.0574,23.0252,23.0574,164700.0
2005-12-13 14:40:00,35.8,35.82,35.79,35.8,241000.0,23.0574,23.0703,23.051,23.0574,241000.0
2005-12-13 14:45:00,35.8,35.83,35.79,35.81,100600.0,23.0574,23.0768,23.051,23.0639,100600.0
2005-12-13 14:50:00,35.8,35.83,35.79,35.83,85200.0,23.0574,23.0768,23.051,23.0768,85200.0
2005-12-13 14:55:00,35.83,35.87,35.82,35.82,88700.0,23.0768,23.1025,23.0703,23.0703,88700.0
2005-12-13 15:00:00,35.83,35.83,35.79,35.81,64400.0,23.0768,23.0768,23.051,23.0639,64400.0
2005-12-13 15:05:00,35.82,35.83,35.78,35.83,104900.0,23.0703,23.0768,23.0446,23.0768,104900.0
2005-12-13 15:10:00,35.82,35.82,35.79,35.79,63200.0,23.0703,23.0703,23.051,23.051,63200.0
2005-12-13 15:15:00,35.8,35.82,35.79,35.82,112300.0,23.0574,23.0703,23.051,23.0703,112300.0
2005-12-13 15:20:00,35.82,35.82,35.79,35.8,78500.0,23.0703,23.0703,23.051,23.0574,78500.0
2005-12-13 15:25:00,35.8,35.84,35.8,35.83,108700.0,23.0574,23.0832,23.0574,23.0768,108700.0
2005-12-13 15:30:00,35.83,35.85,35.83,35.84,191700.0,23.0768,23.0897,23.0768,23.0832,191700.0
2005-12-13 15:35:00,35.83,35.87,35.83,35.85,215500.0,23.0768,23.1025,23.0768,23.0897,215500.0
2005-12-13 15:40:00,35.85,35.95,35.85,35.95,362500.0,23.0897,23.1541,23.0897,23.1541,362500.0
2005-12-13 15:45:00,35.95,35.95,35.93,35.94,311100.0,23.1541,23.1541,23.1412,23.1476,311100.0
2005-12-13 15:50:00,35.94,35.95,35.92,35.95,402600.0,23.1476,23.1541,23.1347,23.1541,402600.0
2005-12-13 15:55:00,35.95,36.0,35.94,35.98,414000.0,23.1541,23.1863,23.1476,23.1734,414000.0
2005-12-14 09:30:00,35.95,36.0,35.9,35.92,422400.0,23.1541,23.1863,23.1219,23.1347,422400.0
2005-12-14 09:35:00,35.92,35.92,35.81,35.81,222700.0,23.1347,23.1347,23.0639,23.0639,222700.0
2005-12-14 09:40:00,35.8,35.81,35.66,35.68,301700.0,23.0574,23.0639,22.9673,22.9802,301700.0
2005-12-14 09:45:00,35.68,35.68,35.5,35.5,230600.0,22.9802,22.9802,22.8642,22.8642,230600.0
2005-12-14 09:50:00,35.5,35.57,35.48,35.51,234600.0,22.8642,22.9093,22.8513,22.8707,234600.0
2005-12-14 09:55:00,35.5,35.55,35.45,35.54,347700.0,22.8642,22.8964,22.832,22.89,347700.0
2005-12-14 10:00:00,35.54,35.54,35.45,35.47,394000.0,22.89,22.89,22.832,22.8449,394000.0
2005-12-14 10:05:00,35.47,35.48,35.4,35.48,467000.0,22.8449,22.8513,22.7998,22.8513,467000.0
2005-12-14 10:10:00,35.48,35.53,35.46,35.53,87900.0,22.8513,22.8836,22.8385,22.8836,87900.0
2005-12-14 10:15:00,35.53,35.55,35.51,35.54,56700.0,22.8836,22.8964,22.8707,22.89,56700.0
2005-12-14 10:20:00,35.54,35.56,35.52,35.54,68000.0,22.89,22.9029,22.8771,22.89,68000.0
2005-12-14 10:25:00,35.55,35.56,35.54,35.56,39900.0,22.8964,22.9029,22.89,22.9029,39900.0
2005-12-14 10:30:00,35.56,35.68,35.55,35.64,84100.0,22.9029,22.9802,22.8964,22.9544,84100.0
2005-12-14 10:35:00,35.66,35.66,35.62,35.63,69200.0,22.9673,22.9673,22.9415,22.948,69200.0
2005-12-14 10:40:00,35.64,35.66,35.63,35.66,47700.0,22.9544,22.9673,22.948,22.9673,47700.0
2005-12-14 10:45:00,35.65,35.67,35.64,35.66,40400.0,22.9608,22.9737,22.9544,22.9673,40400.0
2005-12-14 10:50:00,35.67,35.75,35.66,35.72,85400.0,22.9737,23.0252,22.9673,23.0059,85400.0
2005-12-14 10:55:00,35.75,35.78,35.74,35.76,108600.0,23.0252,23.0446,23.0188,23.0317,108600.0
2005-12-14 11:00:00,35.76,35.76,35.73,35.74,41700.0,23.0317,23.0317,23.0124,23.0188,41700.0
2005-12-14 11:05:00,35.74,35.75,35.65,35.68,97900.0,23.0188,23.0252,22.9608,22.9802,97900.0
2005-12-14 11:10:00,35.69,35.7,35.65,35.67,28800.0,22.9866,22.993,22.9608,22.9737,28800.0
2005-12-14 11:15:00,35.68,35.69,35.65,35.68,29300.0,22.9802,22.9866,22.9608,22.9802,29300.0
2005-12-14 11:20:00,35.69,35.69,35.68,35.69,18400.0,22.9866,22.9866,22.9802,22.9866,18400.0
2005-12-14 11:25:00,35.69,35.75,35.68,35.71,145600.0,22.9866,23.0252,22.9802,22.9995,145600.0
2005-12-14 11:30:00,35.71,35.71,35.62,35.63,157800.0,22.9995,22.9995,22.9415,22.948,157800.0
2005-12-14 11:35:00,35.62,35.62,35.6,35.6,100500.0,22.9415,22.9415,22.9286,22.9286,100500.0
2005-12-14 11:40:00,35.61,35.64,35.6,35.6,184500.0,22.9351,22.9544,22.9286,22.9286,184500.0
2005-12-14 11:45:00,35.58,35.59,35.56,35.57,32200.0,22.9158,22.9222,22.9029,22.9093,32200.0
2005-12-14 11:50:00,35.56,35.6,35.55,35.58,39500.0,22.9029,22.9286,22.8964,22.9158,39500.0
2005-12-14 11:55:00,35.59,35.59,35.54,35.54,43000.0,22.9222,22.9222,22.89,22.89,43000.0
2005-12-14 12:00:00,35.54,35.55,35.52,35.54,25700.0,22.89,22.8964,22.8771,22.89,25700.0
2005-12-14 12:05:00,35.55,35.57,35.53,35.57,26300.0,22.8964,22.9093,22.8836,22.9093,26300.0
2005-12-14 12:10:00,35.56,35.56,35.52,35.52,49500.0,22.9029,22.9029,22.8771,22.8771,49500.0
2005-12-14 12:15:00,35.52,35.55,35.52,35.55,37500.0,22.8771,22.8964,22.8771,22.8964,37500.0
2005-12-14 12:20:00,35.56,35.56,35.54,35.56,10100.0,22.9029,22.9029,22.89,22.9029,10100.0
2005-12-14 12:25:00,35.55,35.6,35.55,35.58,77400.0,22.8964,22.9286,22.8964,22.9158,77400.0
2005-12-14 12:30:00,35.59,35.6,35.57,35.58,65900.0,22.9222,22.9286,22.9093,22.9158,65900.0
2005-12-14 12:35:00,35.57,35.58,35.56,35.57,10600.0,22.9093,22.9158,22.9029,22.9093,10600.0
2005-12-14 12:40:00,35.57,35.58,35.56,35.56,16100.0,22.9093,22.9158,22.9029,22.9029,16100.0
2005-12-14 12:45:00,35.57,35.58,35.56,35.57,21900.0,22.9093,22.9158,22.9029,22.9093,21900.0
2005-12-14 12:50:00,35.57,35.58,35.56,35.57,12500.0,22.9093,22.9158,22.9029,22.9093,12500.0
2005-12-14 12:55:00,35.57,35.58,35.54,35.57,39700.0,22.9093,22.9158,22.89,22.9093,39700.0
2005-12-14 13:00:00,35.56,35.59,35.56,35.59,9900.0,22.9029,22.9222,22.9029,22.9222,9900.0
2005-12-14 13:05:00,35.58,35.59,35.57,35.59,33200.0,22.9158,22.9222,22.9093,22.9222,33200.0
2005-12-14 13:10:00,35.59,35.6,35.57,35.57,21400.0,22.9222,22.9286,22.9093,22.9093,21400.0
2005-12-14 13:15:00,35.57,35.61,35.57,35.61,60600.0,22.9093,22.9351,22.9093,22.9351,60600.0
2005-12-14 13:20:00,35.62,35.62,35.58,35.59,54800.0,22.9415,22.9415,22.9158,22.9222,54800.0
2005-12-14 13:25:00,35.59,35.6,35.56,35.56,42900.0,22.9222,22.9286,22.9029,22.9029,42900.0
2005-12-14 13:30:00,35.57,35.58,35.56,35.56,76000.0,22.9093,22.9158,22.9029,22.9029,76000.0
2005-12-14 13:35:00,35.55,35.59,35.55,35.57,25700.0,22.8964,22.9222,22.8964,22.9093,25700.0
2005-12-14 13:40:00,35.57,35.58,35.54,35.54,80000.0,22.9093,22.9158,22.89,22.89,80000.0
2005-12-14 13:45:00,35.54,35.55,35.54,35.54,52600.0,22.89,22.8964,22.89,22.89,52600.0
2005-12-14 13:50:00,35.55,35.6,35.54,35.57,77500.0,22.8964,22.9286,22.89,22.9093,77500.0
2005-12-14 13:55:00,35.58,35.59,35.57,35.57,30700.0,22.9158,22.9222,22.9093,22.9093,30700.0
2005-12-14 14:00:00,35.57,35.58,35.56,35.57,34100.0,22.9093,22.9158,22.9029,22.9093,34100.0
2005-12-14 14:05:00,35.57,35.58,35.57,35.58,19700.0,22.9093,22.9158,22.9093,22.9158,19700.0
2005-12-14 14:10:00,35.58,35.6,35.58,35.59,78600.0,22.9158,22.9286,22.9158,22.9222,78600.0
2005-12-14 14:15:00,35.6,35.64,35.6,35.64,38800.0,22.9286,22.9544,22.9286,22.9544,38800.0
2005-12-14 14:20:00,35.63,35.67,35.62,35.63,76600.0,22.948,22.9737,22.9415,22.948,76600.0
2005-12-14 14:25:00,35.64,35.65,35.62,35.62,58000.0,22.9544,22.9608,22.9415,22.9415,58000.0
2005-12-14 14:30:00,35.63,35.63,35.6,35.61,130200.0,22.948,22.948,22.9286,22.9351,130200.0
2005-12-14 14:35:00,35.61,35.61,35.6,35.61,70000.0,22.9351,22.9351,22.9286,22.9351,70000.0
2005-12-14 14:40:00,35.61,35.62,35.58,35.59,88400.0,22.9351,22.9415,22.9158,22.9222,88400.0
2005-12-14 14:45:00,35.59,35.6,35.54,35.54,46400.0,22.9222,22.9286,22.89,22.89,46400.0
2005-12-14 14:50:00,35.54,35.56,35.54,35.54,24300.0,22.89,22.9029,22.89,22.89,24300.0
2005-12-14 14:55:00,35.55,35.58,35.52,35.56,85300.0,22.8964,22.9158,22.8771,22.9029,85300.0
2005-12-14 15:00:00,35.57,35.59,35.57,35.59,16700.0,22.9093,22.9222,22.9093,22.9222,16700.0
2005-12-14 15:05:00,35.59,35.6,35.59,35.6,37600.0,22.9222,22.9286,22.9222,22.9286,37600.0
2005-12-14 15:10:00,35.59,35.59,35.56,35.58,41600.0,22.9222,22.9222,22.9029,22.9158,41600.0
2005-12-14 15:15:00,35.56,35.57,35.54,35.55,70600.0,22.9029,22.9093,22.89,22.8964,70600.0
2005-12-14 15:20:00,35.54,35.54,35.45,35.46,156400.0,22.89,22.89,22.832,22.8385,156400.0
2005-12-14 15:25:00,35.47,35.48,35.44,35.46,96500.0,22.8449,22.8513,22.8256,22.8385,96500.0
2005-12-14 15:30:00,35.46,35.56,35.46,35.53,146100.0,22.8385,22.9029,22.8385,22.8836,146100.0
2005-12-14 15:35:00,35.53,35.54,35.5,35.5,116500.0,22.8836,22.89,22.8642,22.8642,116500.0
2005-12-14 15:40:00,35.5,35.51,35.4,35.47,181600.0,22.8642,22.8707,22.7998,22.8449,181600.0
2005-12-14 15:45:00,35.47,35.47,35.4,35.46,137600.0,22.8449,22.8449,22.7998,22.8385,137600.0
2005-12-14 15:50:00,35.45,35.56,35.44,35.56,180200.0,22.832,22.9029,22.8256,22.9029,180200.0
2005-12-14 15:55:00,35.54,35.54,35.49,35.52,271100.0,22.89,22.89,22.8578,22.8771,271100.0
2005-12-15 09:30:00,35.5,35.51,35.42,35.45,63700.0,22.8642,22.8707,22.8127,22.832,63700.0
2005-12-15 09:35:00,35.43,35.52,35.43,35.52,76500.0,22.8191,22.8771,22.8191,22.8771,76500.0
2005-12-15 09:40:00,35.52,35.57,35.51,35.55,37400.0,22.8771,22.9093,22.8707,22.8964,37400.0
2005-12-15 09:45:00,35.56,35.59,35.53,35.53,59600.0,22.9029,22.9222,22.8836,22.8836,59600.0
2005-12-15 09:50:00,35.54,35.54,35.51,35.52,32700.0,22.89,22.89,22.8707,22.8771,32700.0
2005-12-15 09:55:00,35.52,35.53,35.5,35.5,26400.0,22.8771,22.8836,22.8642,22.8642,26400.0
2005-12-15 10:00:00,35.5,35.52,35.45,35.49,132800.0,22.8642,22.8771,22.832,22.8578,132800.0
2005-12-15 10:05:00,35.49,35.54,35.48,35.5,91800.0,22.8578,22.89,22.8513,22.8642,91800.0
2005-12-15 10:10:00,35.49,35.5,35.46,35.46,47700.0,22.8578,22.8642,22.8385,22.8385,47700.0
2005-12-15 10:15:00,35.46,35.47,35.42,35.42,43400.0,22.8385,22.8449,22.8127,22.8127,43400.0
2005-12-15 10:20:00,35.43,35.43,35.4,35.41,53300.0,22.8191,22.8191,22.7998,22.8063,53300.0
2005-12-15 10:25:00,35.41,35.41,35.37,35.38,40700.0,22.8063,22.8063,22.7805,22.7869,40700.0
2005-12-15 10:30:00,35.38,35.4,35.33,35.39,62300.0,22.7869,22.7998,22.7547,22.7934,62300.0
2005-12-15 10:35:00,35.39,35.41,35.37,35.41,42100.0,22.7934,22.8063,22.7805,22.8063,42100.0
2005-12-15 10:40:00,35.41,35.43,35.37,35.37,27400.0,22.8063,22.8191,22.7805,22.7805,27400.0
2005-12-15 10:45:00,35.37,35.38,35.36,35.37,15700.0,22.7805,22.7869,22.7741,22.7805,15700.0
2005-12-15 10:50:00,35.36,35.39,35.36,35.36,19900.0,22.7741,22.7934,22.7741,22.7741,19900.0
2005-12-15 10:55:00,35.37,35.37,35.31,35.31,162800.0,22.7805,22.7805,22.7419,22.7419,162800.0
2005-12-15 11:00:00,35.31,35.32,35.3,35.3,26800.0,22.7419,22.7483,22.7354,22.7354,26800.0
2005-12-15 11:05:00,35.31,35.33,35.28,35.28,44100.0,22.7419,22.7547,22.7225,22.7225,44100.0
2005-12-15 11:10:00,35.28,35.3,35.26,35.26,47200.0,22.7225,22.7354,22.7097,22.7097,47200.0
2005-12-15 11:15:00,35.26,35.29,35.26,35.29,23200.0,22.7097,22.729,22.7097,22.729,23200.0
2005-12-15 11:20:00,35.29,35.29,35.26,35.27,19800.0,22.729,22.729,22.7097,22.7161,19800.0
2005-12-15 11:25:00,35.27,35.27,35.24,35.26,23800.0,22.7161,22.7161,22.6968,22.7097,23800.0
2005-12-15 11:30:00,35.25,35.25,35.22,35.25,27700.0,22.7032,22.7032,22.6839,22.7032,27700.0
2005-12-15 11:35:00,35.25,35.27,35.25,35.26,10200.0,22.7032,22.7161,22.7032,22.7097,10200.0
2005-12-15 11:40:00,35.27,35.27,35.23,35.25,29700.0,22.7161,22.7161,22.6903,22.7032,29700.0
2005-12-15 11:45:00,35.24,35.25,35.22,35.25,33400.0,22.6968,22.7032,22.6839,22.7032,33400.0
2005-12-15 11:50:00,35.25,35.26,35.22,35.23,28100.0,22.7032,22.7097,22.6839,22.6903,28100.0
2005-12-15 11:55:00,35.23,35.24,35.22,35.24,36200.0,22.6903,22.6968,22.6839,22.6968,36200.0
2005-12-15 12:00:00,35.23,35.24,35.22,35.23,33000.0,22.6903,22.6968,22.6839,22.6903,33000.0
2005-12-15 12:05:00,35.23,35.25,35.22,35.25,15700.0,22.6903,22.7032,22.6839,22.7032,15700.0
2005-12-15 12:10:00,35.25,35.27,35.23,35.23,11200.0,22.7032,22.7161,22.6903,22.6903,11200.0
2005-12-15 12:15:00,35.23,35.24,35.19,35.2,36200.0,22.6903,22.6968,22.6646,22.671,36200.0
2005-12-15 12:20:00,35.2,35.25,35.2,35.23,72000.0,22.671,22.7032,22.671,22.6903,72000.0
2005-12-15 12:25:00,35.23,35.23,35.21,35.21,14700.0,22.6903,22.6903,22.6775,22.6775,14700.0
2005-12-15 12:30:00,35.21,35.22,35.2,35.21,15700.0,22.6775,22.6839,22.671,22.6775,15700.0
2005-12-15 12:35:00,35.2,35.23,35.2,35.22,12600.0,22.671,22.6903,22.671,22.6839,12600.0
2005-12-15 12:40:00,35.23,35.27,35.22,35.22,19700.0,22.6903,22.7161,22.6839,22.6839,19700.0
2005-12-15 12:45:00,35.22,35.23,35.22,35.23,6900.0,22.6839,22.6903,22.6839,22.6903,6900.0
2005-12-15 12:50:00,35.23,35.25,35.23,35.24,25000.0,22.6903,22.7032,22.6903,22.6968,25000.0
2005-12-15 12:55:00,35.24,35.24,35.22,35.24,13000.0,22.6968,22.6968,22.6839,22.6968,13000.0
2005-12-15 13:00:00,35.23,35.24,35.22,35.24,9700.0,22.6903,22.6968,22.6839,22.6968,9700.0
2005-12-15 13:05:00,35.23,35.23,35.21,35.22,16400.0,22.6903,22.6903,22.6775,22.6839,16400.0
2005-12-15 13:10:00,35.21,35.21,35.18,35.19,18300.0,22.6775,22.6775,22.6581,22.6646,18300.0
2005-12-15 13:15:00,35.19,35.22,35.19,35.19,7300.0,22.6646,22.6839,22.6646,22.6646,7300.0
2005-12-15 13:20:00,35.2,35.22,35.19,35.22,6800.0,22.671,22.6839,22.6646,22.6839,6800.0
2005-12-15 13:25:00,35.23,35.23,35.22,35.22,14000.0,22.6903,22.6903,22.6839,22.6839,14000.0
2005-12-15 13:30:00,35.21,35.29,35.21,35.28,10400.0,22.6775,22.729,22.6775,22.7225,10400.0
2005-12-15 13:35:00,35.28,35.29,35.28,35.28,23000.0,22.7225,22.729,22.7225,22.7225,23000.0
2005-12-15 13:40:00,35.28,35.28,35.27,35.27,5700.0,22.7225,22.7225,22.7161,22.7161,5700.0
2005-12-15 13:45:00,35.27,35.27,35.24,35.25,17500.0,22.7161,22.7161,22.6968,22.7032,17500.0
2005-12-15 13:50:00,35.26,35.28,35.26,35.27,11500.0,22.7097,22.7225,22.7097,22.7161,11500.0
2005-12-15 13:55:00,35.27,35.29,35.27,35.27,19700.0,22.7161,22.729,22.7161,22.7161,19700.0
2005-12-15 14:00:00,35.28,35.3,35.28,35.29,14500.0,22.7225,22.7354,22.7225,22.729,14500.0
2005-12-15 14:05:00,35.29,35.29,35.27,35.27,31600.0,22.729,22.729,22.7161,22.7161,31600.0
2005-12-15 14:10:00,35.28,35.29,35.24,35.25,54400.0,22.7225,22.729,22.6968,22.7032,54400.0
2005-12-15 14:15:00,35.26,35.28,35.26,35.28,13700.0,22.7097,22.7225,22.7097,22.7225,13700.0
2005-12-15 14:20:00,35.28,35.29,35.26,35.28,29200.0,22.7225,22.729,22.7097,22.7225,29200.0
2005-12-15 14:25:00,35.28,35.29,35.28,35.29,18800.0,22.7225,22.729,22.7225,22.729,18800.0
2005-12-15 14:30:00,35.28,35.29,35.28,35.29,8600.0,22.7225,22.729,22.7225,22.729,8600.0
2005-12-15 14:35:00,35.29,35.29,35.28,35.29,21000.0,22.729,22.729,22.7225,22.729,21000.0
2005-12-15 14:40:00,35.29,35.29,35.28,35.29,10500.0,22.729,22.729,22.7225,22.729,10500.0
2005-12-15 14:45:00,35.28,35.28,35.24,35.24,33600.0,22.7225,22.7225,22.6968,22.6968,33600.0
2005-12-15 14:50:00,35.25,35.26,35.23,35.24,23600.0,22.7032,22.7097,22.6903,22.6968,23600.0
2005-12-15 14:55:00,35.24,35.25,35.22,35.23,31700.0,22.6968,22.7032,22.6839,22.6903,31700.0
2005-12-15 15:00:00,35.22,35.22,35.21,35.22,24200.0,22.6839,22.6839,22.6775,22.6839,24200.0
2005-12-15 15:05:00,35.22,35.24,35.22,35.23,7800.0,22.6839,22.6968,22.6839,22.6903,7800.0
2005-12-15 15:10:00,35.23,35.24,35.22,35.22,14900.0,22.6903,22.6968,22.6839,22.6839,14900.0
2005-12-15 15:15:00,35.22,35.23,35.21,35.22,7600.0,22.6839,22.6903,22.6775,22.6839,7600.0
2005-12-15 15:20:00,35.23,35.25,35.21,35.23,23700.0,22.6903,22.7032,22.6775,22.6903,23700.0
2005-12-15 15:25:00,35.22,35.23,35.21,35.21,18900.0,22.6839,22.6903,22.6775,22.6775,18900.0
2005-12-15 15:30:00,35.21,35.22,35.21,35.22,30700.0,22.6775,22.6839,22.6775,22.6839,30700.0
2005-12-15 15:35:00,35.22,35.23,35.2,35.2,48500.0,22.6839,22.6903,22.671,22.671,48500.0
2005-12-15 15:40:00,35.21,35.23,35.2,35.21,24300.0,22.6775,22.6903,22.671,22.6775,24300.0
2005-12-15 15:45:00,35.22,35.22,35.2,35.2,30400.0,22.6839,22.6839,22.671,22.671,30400.0
2005-12-15 15:50:00,35.21,35.22,35.2,35.2,40500.0,22.6775,22.6839,22.671,22.671,40500.0
2005-12-15 15:55:00,35.2,35.22,35.2,35.21,62100.0,22.671,22.6839,22.671,22.6775,62100.0
2005-12-16 09:30:00,35.38,35.4,35.31,35.33,440000.0,22.7869,22.7998,22.7419,22.7547,440000.0
2005-12-16 09:35:00,35.33,35.33,35.3,35.3,29300.0,22.7547,22.7547,22.7354,22.7354,29300.0
2005-12-16 09:40:00,35.3,35.35,35.27,35.35,48300.0,22.7354,22.7676,22.7161,22.7676,48300.0
2005-12-16 09:45:00,35.35,35.39,35.34,35.39,40300.0,22.7676,22.7934,22.7612,22.7934,40300.0
2005-12-16 09:50:00,35.39,35.41,35.36,35.36,34700.0,22.7934,22.8063,22.7741,22.7741,34700.0
2005-12-16 09:55:00,35.35,35.4,35.35,35.38,48900.0,22.7676,22.7998,22.7676,22.7869,48900.0
2005-12-16 10:00:00,35.39,35.39,35.36,35.37,36400.0,22.7934,22.7934,22.7741,22.7805,36400.0
2005-12-16 10:05:00,35.38,35.41,35.36,35.41,31700.0,22.7869,22.8063,22.7741,22.8063,31700.0
2005-12-16 10:10:00,35.4,35.44,35.38,35.39,20200.0,22.7998,22.8256,22.7869,22.7934,20200.0
2005-12-16 10:15:00,35.39,35.42,35.38,35.41,18400.0,22.7934,22.8127,22.7869,22.8063,18400.0
2005-12-16 10:20:00,35.41,35.42,35.38,35.38,26600.0,22.8063,22.8127,22.7869,22.7869,26600.0
2005-12-16 10:25:00,35.38,35.43,35.38,35.38,19200.0,22.7869,22.8191,22.7869,22.7869,19200.0
2005-12-16 10:30:00,35.38,35.39,35.38,35.38,15000.0,22.7869,22.7934,22.7869,22.7869,15000.0
2005-12-16 10:35:00,35.38,35.39,35.35,35.36,25500.0,22.7869,22.7934,22.7676,22.7741,25500.0
2005-12-16 10:40:00,35.35,35.35,35.33,35.33,16100.0,22.7676,22.7676,22.7547,22.7547,16100.0
2005-12-16 10:45:00,35.33,35.36,35.33,35.36,211400.0,22.7547,22.7741,22.7547,22.7741,211400.0
2005-12-16 10:50:00,35.36,35.37,35.36,35.36,16100.0,22.7741,22.7805,22.7741,22.7741,16100.0
2005-12-16 10:55:00,35.36,35.4,35.36,35.37,15200.0,22.7741,22.7998,22.7741,22.7805,15200.0
2005-12-16 11:00:00,35.39,35.41,35.36,35.36,18400.0,22.7934,22.8063,22.7741,22.7741,18400.0
2005-12-16 11:05:00,35.35,35.38,35.35,35.36,10400.0,22.7676,22.7869,22.7676,22.7741,10400.0
2005-12-16 11:10:00,35.35,35.4,35.35,35.39,10400.0,22.7676,22.7998,22.7676,22.7934,10400.0
2005-12-16 11:15:00,35.39,35.42,35.37,35.37,13300.0,22.7934,22.8127,22.7805,22.7805,13300.0
2005-12-16 11:20:00,35.37,35.37,35.33,35.33,16600.0,22.7805,22.7805,22.7547,22.7547,16600.0
2005-12-16 11:25:00,35.34,35.36,35.32,35.35,29900.0,22.7612,22.7741,22.7483,22.7676,29900.0
2005-12-16 11:30:00,35.33,35.33,35.32,35.32,15900.0,22.7547,22.7547,22.7483,22.7483,15900.0
2005-12-16 11:35:00,35.32,35.35,35.32,35.34,44900.0,22.7483,22.7676,22.7483,22.7612,44900.0
2005-12-16 11:40:00,35.35,35.35,35.32,35.32,9700.0,22.7676,22.7676,22.7483,22.7483,9700.0
2005-12-16 11:45:00,35.32,35.33,35.31,35.31,29600.0,22.7483,22.7547,22.7419,22.7419,29600.0
2005-12-16 11:50:00,35.31,35.32,35.31,35.31,43200.0,22.7419,22.7483,22.7419,22.7419,43200.0
2005-12-16 11:55:00,35.31,35.32,35.31,35.32,10500.0,22.7419,22.7483,22.7419,22.7483,10500.0
2005-12-16 12:00:00,35.33,35.33,35.32,35.33,5200.0,22.7547,22.7547,22.7483,22.7547,5200.0
2005-12-16 12:05:00,35.32,35.34,35.32,35.32,47100.0,22.7483,22.7612,22.7483,22.7483,47100.0
2005-12-16 12:10:00,35.32,35.35,35.31,35.31,13500.0,22.7483,22.7676,22.7419,22.7419,13500.0
2005-12-16 12:15:00,35.31,35.32,35.31,35.32,4300.0,22.7419,22.7483,22.7419,22.7483,4300.0
2005-12-16 12:20:00,35.32,35.32,35.3,35.3,6700.0,22.7483,22.7483,22.7354,22.7354,6700.0
2005-12-16 12:25:00,35.3,35.31,35.29,35.31,9500.0,22.7354,22.7419,22.729,22.7419,9500.0
2005-12-16 12:30:00,35.3,35.31,35.28,35.31,10500.0,22.7354,22.7419,22.7225,22.7419,10500.0
2005-12-16 12:35:00,35.3,35.32,35.3,35.31,2900.0,22.7354,22.7483,22.7354,22.7419,2900.0
2005-12-16 12:40:00,35.31,35.32,35.31,35.31,2300.0,22.7419,22.7483,22.7419,22.7419,2300.0
2005-12-16 12:45:00,35.31,35.32,35.31,35.32,2200.0,22.7419,22.7483,22.7419,22.7483,2200.0
2005-12-16 12:50:00,35.31,35.35,35.31,35.35,25500.0,22.7419,22.7676,22.7419,22.7676,25500.0
2005-12-16 12:55:00,35.35,35.35,35.3,35.3,6800.0,22.7676,22.7676,22.7354,22.7354,6800.0
2005-12-16 13:00:00,35.31,35.35,35.3,35.34,46500.0,22.7419,22.7676,22.7354,22.7612,46500.0
2005-12-16 13:05:00,35.34,35.35,35.33,35.35,12900.0,22.7612,22.7676,22.7547,22.7676,12900.0
2005-12-16 13:10:00,35.34,35.39,35.33,35.39,26500.0,22.7612,22.7934,22.7547,22.7934,26500.0
2005-12-16 13:15:00,35.37,35.37,35.36,35.37,10600.0,22.7805,22.7805,22.7741,22.7805,10600.0
2005-12-16 13:20:00,35.36,35.37,35.36,35.37,4300.0,22.7741,22.7805,22.7741,22.7805,4300.0
2005-12-16 13:25:00,35.37,35.42,35.36,35.4,27400.0,22.7805,22.8127,22.7741,22.7998,27400.0
2005-12-16 13:30:00,35.4,35.41,35.39,35.4,8800.0,22.7998,22.8063,22.7934,22.7998,8800.0
2005-12-16 13:35:00,35.4,35.4,35.37,35.38,11100.0,22.7998,22.7998,22.7805,22.7869,11100.0
2005-12-16 13:40:00,35.38,35.38,35.37,35.37,1800.0,22.7869,22.7869,22.7805,22.7805,1800.0
2005-12-16 13:45:00,35.38,35.38,35.37,35.37,9500.0,22.7869,22.7869,22.7805,22.7805,9500.0
2005-12-16 13:50:00,35.37,35.39,35.37,35.38,10100.0,22.7805,22.7934,22.7805,22.7869,10100.0
2005-12-16 13:55:00,35.37,35.4,35.37,35.39,39300.0,22.7805,22.7998,22.7805,22.7934,39300.0
2005-12-16 14:00:00,35.4,35.4,35.39,35.39,14600.0,22.7998,22.7998,22.7934,22.7934,14600.0
2005-12-16 14:05:00,35.4,35.4,35.37,35.38,15800.0,22.7998,22.7998,22.7805,22.7869,15800.0
2005-12-16 14:10:00,35.38,35.38,35.36,35.36,15300.0,22.7869,22.7869,22.7741,22.7741,15300.0
2005-12-16 14:15:00,35.36,35.39,35.36,35.37,16600.0,22.7741,22.7934,22.7741,22.7805,16600.0
2005-12-16 14:20:00,35.38,35.38,35.35,35.36,38700.0,22.7869,22.7869,22.7676,22.7741,38700.0
2005-12-16 14:25:00,35.37,35.37,35.36,35.36,8600.0,22.7805,22.7805,22.7741,22.7741,8600.0
2005-12-16 14:30:00,35.36,35.37,35.36,35.36,20700.0,22.7741,22.7805,22.7741,22.7741,20700.0
2005-12-16 14:35:00,35.36,35.38,35.36,35.37,17300.0,22.7741,22.7869,22.7741,22.7805,17300.0
2005-12-16 14:40:00,35.37,35.38,35.37,35.37,27500.0,22.7805,22.7869,22.7805,22.7805,27500.0
2005-12-16 14:45:00,35.37,35.38,35.36,35.36,21700.0,22.7805,22.7869,22.7741,22.7741,21700.0
2005-12-16 14:50:00,35.37,35.37,35.31,35.32,51200.0,22.7805,22.7805,22.7419,22.7483,51200.0
2005-12-16 14:55:00,35.32,35.34,35.31,35.32,53700.0,22.7483,22.7612,22.7419,22.7483,53700.0
2005-12-16 15:00:00,35.32,35.33,35.31,35.32,45100.0,22.7483,22.7547,22.7419,22.7483,45100.0
2005-12-16 15:05:00,35.32,35.33,35.32,35.32,33400.0,22.7483,22.7547,22.7483,22.7483,33400.0
2005-12-16 15:10:00,35.32,35.35,35.32,35.33,41500.0,22.7483,22.7676,22.7483,22.7547,41500.0
2005-12-16 15:15:00,35.33,35.33,35.3,35.32,53700.0,22.7547,22.7547,22.7354,22.7483,53700.0
2005-12-16 15:20:00,35.31,35.32,35.3,35.31,29700.0,22.7419,22.7483,22.7354,22.7419,29700.0
2005-12-16 15:25:00,35.32,35.34,35.31,35.34,23600.0,22.7483,22.7612,22.7419,22.7612,23600.0
2005-12-16 15:30:00,35.34,35.38,35.33,35.35,50600.0,22.7612,22.7869,22.7547,22.7676,50600.0
2005-12-16 15:35:00,35.35,35.36,35.32,35.33,55000.0,22.7676,22.7741,22.7483,22.7547,55000.0
2005-12-16 15:40:00,35.32,35.33,35.3,35.31,50900.0,22.7483,22.7547,22.7354,22.7419,50900.0
2005-12-16 15:45:00,35.31,35.33,35.3,35.31,50200.0,22.7419,22.7547,22.7354,22.7419,50200.0
2005-12-16 15:50:00,35.31,35.31,35.28,35.3,105200.0,22.7419,22.7419,22.7225,22.7354,105200.0
2005-12-16 15:55:00,35.3,35.3,35.27,35.29,79900.0,22.7354,22.7354,22.7161,22.729,79900.0
2005-12-19 09:30:00,35.22,35.38,35.22,35.33,102300.0,22.6839,22.7869,22.6839,22.7547,102300.0
2005-12-19 09:35:00,35.33,35.35,35.3,35.35,23700.0,22.7547,22.7676,22.7354,22.7676,23700.0
2005-12-19 09:40:00,35.35,35.43,35.34,35.42,29200.0,22.7676,22.8191,22.7612,22.8127,29200.0
2005-12-19 09:45:00,35.4,35.44,35.38,35.44,21400.0,22.7998,22.8256,22.7869,22.8256,21400.0
2005-12-19 09:50:00,35.44,35.44,35.37,35.38,37000.0,22.8256,22.8256,22.7805,22.7869,37000.0
2005-12-19 09:55:00,35.37,35.37,35.34,35.35,26800.0,22.7805,22.7805,22.7612,22.7676,26800.0
2005-12-19 10:00:00,35.35,35.41,35.35,35.41,19500.0,22.7676,22.8063,22.7676,22.8063,19500.0
2005-12-19 10:05:00,35.4,35.41,35.31,35.33,34800.0,22.7998,22.8063,22.7419,22.7547,34800.0
2005-12-19 10:10:00,35.33,35.39,35.33,35.38,17500.0,22.7547,22.7934,22.7547,22.7869,17500.0
2005-12-19 10:15:00,35.38,35.5,35.38,35.49,28900.0,22.7869,22.8642,22.7869,22.8578,28900.0
2005-12-19 10:20:00,35.49,35.5,35.42,35.47,39400.0,22.8578,22.8642,22.8127,22.8449,39400.0
2005-12-19 10:25:00,35.47,35.48,35.38,35.38,37000.0,22.8449,22.8513,22.7869,22.7869,37000.0
2005-12-19 10:30:00,35.39,35.41,35.38,35.38,33600.0,22.7934,22.8063,22.7869,22.7869,33600.0
2005-12-19 10:35:00,35.38,35.38,35.31,35.31,31300.0,22.7869,22.7869,22.7419,22.7419,31300.0
2005-12-19 10:40:00,35.31,35.34,35.3,35.34,21100.0,22.7419,22.7612,22.7354,22.7612,21100.0
2005-12-19 10:45:00,35.34,35.36,35.28,35.29,20700.0,22.7612,22.7741,22.7225,22.729,20700.0
2005-12-19 10:50:00,35.28,35.3,35.27,35.28,87400.0,22.7225,22.7354,22.7161,22.7225,87400.0
2005-12-19 10:55:00,35.29,35.29,35.27,35.28,12700.0,22.729,22.729,22.7161,22.7225,12700.0
2005-12-19 11:00:00,35.29,35.3,35.27,35.27,5200.0,22.729,22.7354,22.7161,22.7161,5200.0
2005-12-19 11:05:00,35.27,35.31,35.27,35.28,19900.0,22.7161,22.7419,22.7161,22.7225,19900.0
2005-12-19 11:10:00,35.27,35.28,35.27,35.27,13400.0,22.7161,22.7225,22.7161,22.7161,13400.0
2005-12-19 11:15:00,35.27,35.28,35.27,35.27,5300.0,22.7161,22.7225,22.7161,22.7161,5300.0
2005-12-19 11:20:00,35.27,35.28,35.27,35.28,9900.0,22.7161,22.7225,22.7161,22.7225,9900.0
2005-12-19 11:25:00,35.27,35.3,35.26,35.28,29200.0,22.7161,22.7354,22.7097,22.7225,29200.0
2005-12-19 11:30:00,35.28,35.29,35.26,35.27,8000.0,22.7225,22.729,22.7097,22.7161,8000.0
2005-12-19 11:35:00,35.27,35.29,35.26,35.29,13100.0,22.7161,22.729,22.7097,22.729,13100.0
2005-12-19 11:40:00,35.28,35.28,35.24,35.25,19200.0,22.7225,22.7225,22.6968,22.7032,19200.0
2005-12-19 11:45:00,35.25,35.26,35.24,35.25,11300.0,22.7032,22.7097,22.6968,22.7032,11300.0
2005-12-19 11:50:00,35.26,35.27,35.26,35.26,10900.0,22.7097,22.7161,22.7097,22.7097,10900.0
2005-12-19 11:55:00,35.27,35.27,35.25,35.25,5100.0,22.7161,22.7161,22.7032,22.7032,5100.0
2005-12-19 12:00:00,35.26,35.26,35.25,35.25,6700.0,22.7097,22.7097,22.7032,22.7032,6700.0
2005-12-19 12:05:00,35.25,35.26,35.25,35.26,4800.0,22.7032,22.7097,22.7032,22.7097,4800.0
2005-12-19 12:10:00,35.25,35.29,35.25,35.29,10600.0,22.7032,22.729,22.7032,22.729,10600.0
2005-12-19 12:15:00,35.28,35.28,35.26,35.27,12800.0,22.7225,22.7225,22.7097,22.7161,12800.0
2005-12-19 12:20:00,35.26,35.29,35.26,35.29,10600.0,22.7097,22.729,22.7097,22.729,10600.0
2005-12-19 12:25:00,35.3,35.32,35.3,35.31,5500.0,22.7354,22.7483,22.7354,22.7419,5500.0
2005-12-19 12:30:00,35.31,35.36,35.31,35.33,22500.0,22.7419,22.7741,22.7419,22.7547,22500.0
2005-12-19 12:35:00,35.33,35.33,35.3,35.3,14100.0,22.7547,22.7547,22.7354,22.7354,14100.0
2005-12-19 12:40:00,35.31,35.32,35.3,35.31,13400.0,22.7419,22.7483,22.7354,22.7419,13400.0
2005-12-19 12:45:00,35.32,35.33,35.3,35.32,8700.0,22.7483,22.7547,22.7354,22.7483,8700.0
2005-12-19 12:50:00,35.32,35.37,35.31,35.35,34700.0,22.7483,22.7805,22.7419,22.7676,34700.0
2005-12-19 12:55:00,35.35,35.36,35.34,35.34,24500.0,22.7676,22.7741,22.7612,22.7612,24500.0
2005-12-19 13:00:00,35.33,35.33,35.31,35.31,10800.0,22.7547,22.7547,22.7419,22.7419,10800.0
2005-12-19 13:05:00,35.32,35.32,35.3,35.3,21400.0,22.7483,22.7483,22.7354,22.7354,21400.0
2005-12-19 13:10:00,35.29,35.32,35.29,35.32,14000.0,22.729,22.7483,22.729,22.7483,14000.0
2005-12-19 13:15:00,35.32,35.32,35.29,35.3,35500.0,22.7483,22.7483,22.729,22.7354,35500.0
2005-12-19 13:20:00,35.31,35.32,35.3,35.31,20200.0,22.7419,22.7483,22.7354,22.7419,20200.0
2005-12-19 13:25:00,35.31,35.32,35.3,35.3,15300.0,22.7419,22.7483,22.7354,22.7354,15300.0
2005-12-19 13:30:00,35.31,35.31,35.26,35.27,16300.0,22.7419,22.7419,22.7097,22.7161,16300.0
2005-12-19 13:35:00,35.26,35.27,35.26,35.26,10000.0,22.7097,22.7161,22.7097,22.7097,10000.0
2005-12-19 13:40:00,35.26,35.28,35.26,35.26,79000.0,22.7097,22.7225,22.7097,22.7097,79000.0
2005-12-19 13:45:00,35.26,35.26,35.24,35.25,31400.0,22.7097,22.7097,22.6968,22.7032,31400.0
2005-12-19 13:50:00,35.24,35.26,35.22,35.23,49900.0,22.6968,22.7097,22.6839,22.6903,49900.0
2005-12-19 13:55:00,35.24,35.27,35.24,35.25,30800.0,22.6968,22.7161,22.6968,22.7032,30800.0
2005-12-19 14:00:00,35.26,35.26,35.24,35.25,36600.0,22.7097,22.7097,22.6968,22.7032,36600.0
2005-12-19 14:05:00,35.24,35.25,35.24,35.24,48900.0,22.6968,22.7032,22.6968,22.6968,48900.0
2005-12-19 14:10:00,35.24,35.25,35.21,35.23,67500.0,22.6968,22.7032,22.6775,22.6903,67500.0
2005-12-19 14:15:00,35.24,35.24,35.2,35.2,36800.0,22.6968,22.6968,22.671,22.671,36800.0
2005-12-19 14:20:00,35.2,35.21,35.16,35.16,23200.0,22.671,22.6775,22.6452,22.6452,23200.0
2005-12-19 14:25:00,35.17,35.17,35.13,35.14,30600.0,22.6517,22.6517,22.6259,22.6324,30600.0
2005-12-19 14:30:00,35.13,35.15,35.12,35.13,38000.0,22.6259,22.6388,22.6195,22.6259,38000.0
2005-12-19 14:35:00,35.13,35.14,35.12,35.14,9500.0,22.6259,22.6324,22.6195,22.6324,9500.0
2005-12-19 14:40:00,35.14,35.14,35.12,35.12,13700.0,22.6324,22.6324,22.6195,22.6195,13700.0
2005-12-19 14:45:00,35.12,35.15,35.12,35.13,62000.0,22.6195,22.6388,22.6195,22.6259,62000.0
2005-12-19 14:50:00,35.13,35.14,35.12,35.12,12600.0,22.6259,22.6324,22.6195,22.6195,12600.0
2005-12-19 14:55:00,35.12,35.13,35.12,35.12,16000.0,22.6195,22.6259,22.6195,22.6195,16000.0
2005-12-19 15:00:00,35.12,35.12,35.09,35.09,75900.0,22.6195,22.6195,22.6002,22.6002,75900.0
2005-12-19 15:05:00,35.09,35.1,35.03,35.03,39100.0,22.6002,22.6066,22.5615,22.5615,39100.0
2005-12-19 15:10:00,35.03,35.05,35.02,35.04,43100.0,22.5615,22.5744,22.5551,22.568,43100.0
2005-12-19 15:15:00,35.03,35.03,35.01,35.02,30700.0,22.5615,22.5615,22.5486,22.5551,30700.0
2005-12-19 15:20:00,35.02,35.04,35.01,35.01,20900.0,22.5551,22.568,22.5486,22.5486,20900.0
2005-12-19 15:25:00,35.03,35.04,35.02,35.03,22300.0,22.5615,22.568,22.5551,22.5615,22300.0
2005-12-19 15:30:00,35.02,35.02,34.99,34.99,32700.0,22.5551,22.5551,22.5358,22.5358,32700.0
2005-12-19 15:35:00,35.0,35.01,34.99,35.0,26800.0,22.5422,22.5486,22.5358,22.5422,26800.0
2005-12-19 15:40:00,35.0,35.04,34.99,35.04,32000.0,22.5422,22.568,22.5358,22.568,32000.0
2005-12-19 15:45:00,35.04,35.06,35.02,35.05,54500.0,22.568,22.5808,22.5551,22.5744,54500.0
2005-12-19 15:50:00,35.05,35.06,34.99,35.0,36600.0,22.5744,22.5808,22.5358,22.5422,36600.0
2005-12-19 15:55:00,35.0,35.01,34.98,35.01,38700.0,22.5422,22.5486,22.5293,22.5486,38700.0
2005-12-20 09:30:00,35.0,35.0,34.97,34.98,208100.0,22.5422,22.5422,22.5229,22.5293,208100.0
2005-12-20 09:35:00,35.0,35.04,34.96,34.96,17500.0,22.5422,22.568,22.5164,22.5164,17500.0
2005-12-20 09:40:00,34.96,34.96,34.9,34.91,38800.0,22.5164,22.5164,22.4778,22.4842,38800.0
2005-12-20 09:45:00,34.92,34.95,34.89,34.91,114000.0,22.4907,22.51,22.4714,22.4842,114000.0
2005-12-20 09:50:00,34.92,34.93,34.88,34.89,47200.0,22.4907,22.4971,22.4649,22.4714,47200.0
2005-12-20 09:55:00,34.88,34.93,34.88,34.89,20600.0,22.4649,22.4971,22.4649,22.4714,20600.0
2005-12-20 10:00:00,34.88,34.89,34.76,34.76,34500.0,22.4649,22.4714,22.3876,22.3876,34500.0
2005-12-20 10:05:00,34.76,34.79,34.74,34.79,25900.0,22.3876,22.4069,22.3747,22.4069,25900.0
2005-12-20 10:10:00,34.79,34.8,34.74,34.75,39100.0,22.4069,22.4134,22.3747,22.3812,39100.0
2005-12-20 10:15:00,34.75,34.75,34.7,34.7,47000.0,22.3812,22.3812,22.349,22.349,47000.0
2005-12-20 10:20:00,34.7,34.7,34.62,34.63,26700.0,22.349,22.349,22.2975,22.3039,26700.0
2005-12-20 10:25:00,34.64,34.66,34.63,34.65,64800.0,22.3103,22.3232,22.3039,22.3168,64800.0
2005-12-20 10:30:00,34.65,34.73,34.65,34.73,11300.0,22.3168,22.3683,22.3168,22.3683,11300.0
2005-12-20 10:35:00,34.72,34.74,34.7,34.74,49900.0,22.3619,22.3747,22.349,22.3747,49900.0
2005-12-20 10:40:00,34.74,34.74,34.65,34.65,110500.0,22.3747,22.3747,22.3168,22.3168,110500.0
2005-12-20 10:45:00,34.65,34.65,34.62,34.62,11600.0,22.3168,22.3168,22.2975,22.2975,11600.0
2005-12-20 10:50:00,34.62,34.65,34.62,34.64,55900.0,22.2975,22.3168,22.2975,22.3103,55900.0
2005-12-20 10:55:00,34.65,34.69,34.64,34.69,21400.0,22.3168,22.3425,22.3103,22.3425,21400.0
2005-12-20 11:00:00,34.69,34.7,34.68,34.7,5500.0,22.3425,22.349,22.3361,22.349,5500.0
2005-12-20 11:05:00,34.68,34.69,34.65,34.66,18900.0,22.3361,22.3425,22.3168,22.3232,18900.0
2005-12-20 11:10:00,34.65,34.71,34.65,34.7,18700.0,22.3168,22.3554,22.3168,22.349,18700.0
2005-12-20 11:15:00,34.7,34.71,34.69,34.69,20500.0,22.349,22.3554,22.3425,22.3425,20500.0
2005-12-20 11:20:00,34.69,34.72,34.69,34.72,48700.0,22.3425,22.3619,22.3425,22.3619,48700.0
2005-12-20 11:25:00,34.73,34.75,34.73,34.75,2800.0,22.3683,22.3812,22.3683,22.3812,2800.0
2005-12-20 11:30:00,34.75,34.8,34.75,34.8,24800.0,22.3812,22.4134,22.3812,22.4134,24800.0
2005-12-20 11:35:00,34.81,34.85,34.81,34.83,22600.0,22.4198,22.4456,22.4198,22.4327,22600.0
2005-12-20 11:40:00,34.83,34.84,34.81,34.82,37200.0,22.4327,22.4391,22.4198,22.4263,37200.0
2005-12-20 11:45:00,34.81,34.82,34.75,34.76,23100.0,22.4198,22.4263,22.3812,22.3876,23100.0
2005-12-20 11:50:00,34.76,34.77,34.75,34.75,21200.0,22.3876,22.3941,22.3812,22.3812,21200.0
2005-12-20 11:55:00,34.75,34.75,34.72,34.72,79300.0,22.3812,22.3812,22.3619,22.3619,79300.0
2005-12-20 12:00:00,34.72,34.73,34.69,34.7,66000.0,22.3619,22.3683,22.3425,22.349,66000.0
2005-12-20 12:05:00,34.74,34.74,34.7,34.7,14800.0,22.3747,22.3747,22.349,22.349,14800.0
2005-12-20 12:10:00,34.71,34.72,34.7,34.71,10900.0,22.3554,22.3619,22.349,22.3554,10900.0
2005-12-20 12:15:00,34.5,34.64,34.5,34.64,279500.0,22.2202,22.3103,22.2202,22.3103,279500.0
2005-12-20 12:20:00,34.64,34.72,34.64,34.66,110100.0,22.3103,22.3619,22.3103,22.3232,110100.0
2005-12-20 12:25:00,34.67,34.69,34.66,34.66,23000.0,22.3297,22.3425,22.3232,22.3232,23000.0
2005-12-20 12:30:00,34.67,34.68,34.67,34.67,16900.0,22.3297,22.3361,22.3297,22.3297,16900.0
2005-12-20 12:35:00,34.67,34.68,34.67,34.68,8600.0,22.3297,22.3361,22.3297,22.3361,8600.0
2005-12-20 12:40:00,34.68,34.7,34.66,34.69,29000.0,22.3361,22.349,22.3232,22.3425,29000.0
2005-12-20 12:45:00,34.69,34.72,34.68,34.72,12900.0,22.3425,22.3619,22.3361,22.3619,12900.0
2005-12-20 12:50:00,34.72,34.78,34.68,34.68,46500.0,22.3619,22.4005,22.3361,22.3361,46500.0
2005-12-20 12:55:00,34.68,34.75,34.68,34.75,15500.0,22.3361,22.3812,22.3361,22.3812,15500.0
2005-12-20 13:00:00,34.73,34.79,34.73,34.79,28800.0,22.3683,22.4069,22.3683,22.4069,28800.0
2005-12-20 13:05:00,34.79,34.79,34.77,34.78,19100.0,22.4069,22.4069,22.3941,22.4005,19100.0
2005-12-20 13:10:00,34.78,34.84,34.78,34.84,13100.0,22.4005,22.4391,22.4005,22.4391,13100.0
2005-12-20 13:15:00,34.85,34.98,34.85,34.98,72800.0,22.4456,22.5293,22.4456,22.5293,72800.0
2005-12-20 13:20:00,34.98,34.98,34.86,34.93,26400.0,22.5293,22.5293,22.452,22.4971,26400.0
2005-12-20 13:25:00,34.93,35.03,34.93,35.01,42900.0,22.4971,22.5615,22.4971,22.5486,42900.0
2005-12-20 13:30:00,35.0,35.04,34.99,35.02,25400.0,22.5422,22.568,22.5358,22.5551,25400.0
2005-12-20 13:35:00,35.01,35.02,34.99,34.99,18400.0,22.5486,22.5551,22.5358,22.5358,18400.0
2005-12-20 13:40:00,34.99,35.0,34.95,34.96,41400.0,22.5358,22.5422,22.51,22.5164,41400.0
2005-12-20 13:45:00,34.96,35.01,34.96,35.01,41100.0,22.5164,22.5486,22.5164,22.5486,41100.0
2005-12-20 13:50:00,35.01,35.05,35.01,35.02,61400.0,22.5486,22.5744,22.5486,22.5551,61400.0
2005-12-20 13:55:00,35.02,35.02,35.0,35.02,17300.0,22.5551,22.5551,22.5422,22.5551,17300.0
2005-12-20 14:00:00,35.02,35.03,34.99,34.99,28500.0,22.5551,22.5615,22.5358,22.5358,28500.0
2005-12-20 14:05:00,34.98,35.0,34.96,34.97,19100.0,22.5293,22.5422,22.5164,22.5229,19100.0
2005-12-20 14:10:00,34.97,34.99,34.95,34.95,21100.0,22.5229,22.5358,22.51,22.51,21100.0
2005-12-20 14:15:00,34.95,34.96,34.93,34.94,20800.0,22.51,22.5164,22.4971,22.5036,20800.0
2005-12-20 14:20:00,34.95,34.98,34.92,34.95,13900.0,22.51,22.5293,22.4907,22.51,13900.0
2005-12-20 14:25:00,34.95,34.95,34.91,34.93,8100.0,22.51,22.51,22.4842,22.4971,8100.0
2005-12-20 14:30:00,34.93,34.93,34.91,34.92,5300.0,22.4971,22.4971,22.4842,22.4907,5300.0
2005-12-20 14:35:00,34.91,34.92,34.91,34.91,6000.0,22.4842,22.4907,22.4842,22.4842,6000.0
2005-12-20 14:40:00,34.91,34.93,34.9,34.91,24900.0,22.4842,22.4971,22.4778,22.4842,24900.0
2005-12-20 14:45:00,34.9,34.92,34.87,34.87,13600.0,22.4778,22.4907,22.4585,22.4585,13600.0
2005-12-20 14:50:00,34.87,34.88,34.85,34.86,20700.0,22.4585,22.4649,22.4456,22.452,20700.0
2005-12-20 14:55:00,34.86,34.9,34.84,34.89,32900.0,22.452,22.4778,22.4391,22.4714,32900.0
2005-12-20 15:00:00,34.89,34.9,34.85,34.85,21700.0,22.4714,22.4778,22.4456,22.4456,21700.0
2005-12-20 15:05:00,34.85,34.9,34.84,34.84,46500.0,22.4456,22.4778,22.4391,22.4391,46500.0
2005-12-20 15:10:00,34.83,34.85,34.81,34.84,7700.0,22.4327,22.4456,22.4198,22.4391,7700.0
2005-12-20 15:15:00,34.84,34.87,34.84,34.86,14300.0,22.4391,22.4585,22.4391,22.452,14300.0
2005-12-20 15:20:00,34.85,34.87,34.85,34.86,15800.0,22.4456,22.4585,22.4456,22.452,15800.0
2005-12-20 15:25:00,34.86,34.87,34.82,34.83,17600.0,22.452,22.4585,22.4263,22.4327,17600.0
2005-12-20 15:30:00,34.83,34.85,34.83,34.84,12600.0,22.4327,22.4456,22.4327,22.4391,12600.0
2005-12-20 15:35:00,34.84,34.88,34.84,34.85,21900.0,22.4391,22.4649,22.4391,22.4456,21900.0
2005-12-20 15:40:00,34.85,34.86,34.84,34.85,21900.0,22.4456,22.452,22.4391,22.4456,21900.0
2005-12-20 15:45:00,34.84,34.89,34.84,34.88,19100.0,22.4391,22.4714,22.4391,22.4649,19100.0
2005-12-20 15:50:00,34.88,34.88,34.82,34.83,42600.0,22.4649,22.4649,22.4263,22.4327,42600.0
2005-12-20 15:55:00,34.83,34.86,34.82,34.86,41000.0,22.4327,22.452,22.4263,22.452,41000.0
2005-12-21 09:30:00,34.99,35.03,34.89,35.03,64200.0,22.5358,22.5615,22.4714,22.5615,64200.0
2005-12-21 09:35:00,35.02,35.16,35.02,35.16,31800.0,22.5551,22.6452,22.5551,22.6452,31800.0
2005-12-21 09:40:00,35.16,35.18,35.13,35.18,32700.0,22.6452,22.6581,22.6259,22.6581,32700.0
2005-12-21 09:45:00,35.18,35.2,35.16,35.18,24400.0,22.6581,22.671,22.6452,22.6581,24400.0
2005-12-21 09:50:00,35.18,35.19,35.05,35.05,76400.0,22.6581,22.6646,22.5744,22.5744,76400.0
2005-12-21 09:55:00,35.05,35.1,35.05,35.1,49500.0,22.5744,22.6066,22.5744,22.6066,49500.0
2005-12-21 10:00:00,35.1,35.14,35.09,35.13,32700.0,22.6066,22.6324,22.6002,22.6259,32700.0
2005-12-21 10:05:00,35.14,35.15,35.12,35.14,22500.0,22.6324,22.6388,22.6195,22.6324,22500.0
2005-12-21 10:10:00,35.14,35.14,35.12,35.12,19900.0,22.6324,22.6324,22.6195,22.6195,19900.0
2005-12-21 10:15:00,35.12,35.12,35.08,35.09,22700.0,22.6195,22.6195,22.5937,22.6002,22700.0
2005-12-21 10:20:00,35.09,35.12,35.09,35.12,47800.0,22.6002,22.6195,22.6002,22.6195,47800.0
2005-12-21 10:25:00,35.12,35.14,35.12,35.12,41900.0,22.6195,22.6324,22.6195,22.6195,41900.0
2005-12-21 10:30:00,35.12,35.14,35.12,35.13,23000.0,22.6195,22.6324,22.6195,22.6259,23000.0
2005-12-21 10:35:00,35.13,35.14,35.12,35.13,22000.0,22.6259,22.6324,22.6195,22.6259,22000.0
2005-12-21 10:40:00,35.14,35.14,35.1,35.1,24900.0,22.6324,22.6324,22.6066,22.6066,24900.0
2005-12-21 10:45:00,35.09,35.11,35.07,35.09,17600.0,22.6002,22.613,22.5873,22.6002,17600.0
2005-12-21 10:50:00,35.09,35.1,35.08,35.08,9500.0,22.6002,22.6066,22.5937,22.5937,9500.0
2005-12-21 10:55:00,35.08,35.1,35.07,35.09,13200.0,22.5937,22.6066,22.5873,22.6002,13200.0
2005-12-21 11:00:00,35.09,35.09,35.04,35.05,43600.0,22.6002,22.6002,22.568,22.5744,43600.0
2005-12-21 11:05:00,35.05,35.06,35.03,35.06,21800.0,22.5744,22.5808,22.5615,22.5808,21800.0
2005-12-21 11:10:00,35.07,35.1,35.07,35.1,28900.0,22.5873,22.6066,22.5873,22.6066,28900.0
2005-12-21 11:15:00,35.1,35.19,35.09,35.19,125700.0,22.6066,22.6646,22.6002,22.6646,125700.0
2005-12-21 11:20:00,35.18,35.19,35.16,35.16,16000.0,22.6581,22.6646,22.6452,22.6452,16000.0
2005-12-21 11:25:00,35.18,35.19,35.16,35.19,115600.0,22.6581,22.6646,22.6452,22.6646,115600.0
2005-12-21 11:30:00,35.19,35.22,35.19,35.22,30800.0,22.6646,22.6839,22.6646,22.6839,30800.0
2005-12-21 11:35:00,35.21,35.21,35.19,35.2,21000.0,22.6775,22.6775,22.6646,22.671,21000.0
2005-12-21 11:40:00,35.2,35.2,35.17,35.17,27000.0,22.671,22.671,22.6517,22.6517,27000.0
2005-12-21 11:45:00,35.18,35.18,35.17,35.17,34200.0,22.6581,22.6581,22.6517,22.6517,34200.0
2005-12-21 11:50:00,35.17,35.18,35.17,35.17,11200.0,22.6517,22.6581,22.6517,22.6517,11200.0
2005-12-21 11:55:00,35.17,35.18,35.15,35.17,56900.0,22.6517,22.6581,22.6388,22.6517,56900.0
2005-12-21 12:00:00,35.16,35.17,35.16,35.16,27000.0,22.6452,22.6517,22.6452,22.6452,27000.0
2005-12-21 12:05:00,35.16,35.16,35.15,35.16,6900.0,22.6452,22.6452,22.6388,22.6452,6900.0
2005-12-21 12:10:00,35.16,35.17,35.15,35.15,13300.0,22.6452,22.6517,22.6388,22.6388,13300.0
2005-12-21 12:15:00,35.15,35.18,35.15,35.17,26600.0,22.6388,22.6581,22.6388,22.6517,26600.0
2005-12-21 12:20:00,35.16,35.18,35.16,35.18,10800.0,22.6452,22.6581,22.6452,22.6581,10800.0
2005-12-21 12:25:00,35.18,35.22,35.18,35.22,40900.0,22.6581,22.6839,22.6581,22.6839,40900.0
2005-12-21 12:30:00,35.22,35.23,35.21,35.21,15000.0,22.6839,22.6903,22.6775,22.6775,15000.0
2005-12-21 12:35:00,35.21,35.23,35.21,35.22,20300.0,22.6775,22.6903,22.6775,22.6839,20300.0
2005-12-21 12:40:00,35.22,35.24,35.22,35.23,15600.0,22.6839,22.6968,22.6839,22.6903,15600.0
2005-12-21 12:45:00,35.24,35.27,35.24,35.27,20700.0,22.6968,22.7161,22.6968,22.7161,20700.0
2005-12-21 12:50:00,35.27,35.31,35.26,35.31,27300.0,22.7161,22.7419,22.7097,22.7419,27300.0
2005-12-21 12:55:00,35.31,35.37,35.3,35.35,16200.0,22.7419,22.7805,22.7354,22.7676,16200.0
2005-12-21 13:00:00,35.35,35.37,35.34,35.34,12700.0,22.7676,22.7805,22.7612,22.7612,12700.0
2005-12-21 13:05:00,35.35,35.35,35.31,35.31,19600.0,22.7676,22.7676,22.7419,22.7419,19600.0
2005-12-21 13:10:00,35.3,35.31,35.28,35.29,8500.0,22.7354,22.7419,22.7225,22.729,8500.0
2005-12-21 13:15:00,35.28,35.29,35.27,35.28,17900.0,22.7225,22.729,22.7161,22.7225,17900.0
2005-12-21 13:20:00,35.29,35.31,35.27,35.3,61800.0,22.729,22.7419,22.7161,22.7354,61800.0
2005-12-21 13:25:00,35.31,35.31,35.25,35.25,17700.0,22.7419,22.7419,22.7032,22.7032,17700.0
2005-12-21 13:30:00,35.25,35.25,35.18,35.2,39000.0,22.7032,22.7032,22.6581,22.671,39000.0
2005-12-21 13:35:00,35.19,35.21,35.18,35.21,30600.0,22.6646,22.6775,22.6581,22.6775,30600.0
2005-12-21 13:40:00,35.2,35.22,35.19,35.21,37900.0,22.671,22.6839,22.6646,22.6775,37900.0
2005-12-21 13:45:00,35.2,35.22,35.2,35.21,4500.0,22.671,22.6839,22.671,22.6775,4500.0
2005-12-21 13:50:00,35.21,35.22,35.19,35.19,28700.0,22.6775,22.6839,22.6646,22.6646,28700.0
2005-12-21 13:55:00,35.2,35.2,35.16,35.17,9400.0,22.671,22.671,22.6452,22.6517,9400.0
2005-12-21 14:00:00,35.16,35.18,35.15,35.17,43600.0,22.6452,22.6581,22.6388,22.6517,43600.0
2005-12-21 14:05:00,35.18,35.18,35.16,35.17,14200.0,22.6581,22.6581,22.6452,22.6517,14200.0
2005-12-21 14:10:00,35.18,35.18,35.16,35.16,7400.0,22.6581,22.6581,22.6452,22.6452,7400.0
2005-12-21 14:15:00,35.16,35.17,35.14,35.16,34000.0,22.6452,22.6517,22.6324,22.6452,34000.0
2005-12-21 14:20:00,35.16,35.17,35.14,35.16,14300.0,22.6452,22.6517,22.6324,22.6452,14300.0
2005-12-21 14:25:00,35.16,35.17,35.13,35.13,11300.0,22.6452,22.6517,22.6259,22.6259,11300.0
2005-12-21 14:30:00,35.13,35.13,35.11,35.11,31100.0,22.6259,22.6259,22.613,22.613,31100.0
2005-12-21 14:35:00,35.1,35.11,35.1,35.11,6800.0,22.6066,22.613,22.6066,22.613,6800.0
2005-12-21 14:40:00,35.1,35.1,35.04,35.06,15500.0,22.6066,22.6066,22.568,22.5808,15500.0
2005-12-21 14:45:00,35.06,35.06,35.04,35.05,21800.0,22.5808,22.5808,22.568,22.5744,21800.0
2005-12-21 14:50:00,35.05,35.05,35.03,35.03,25600.0,22.5744,22.5744,22.5615,22.5615,25600.0
2005-12-21 14:55:00,35.03,35.04,35.02,35.04,24500.0,22.5615,22.568,22.5551,22.568,24500.0
2005-12-21 15:00:00,35.03,35.03,35.02,35.02,18600.0,22.5615,22.5615,22.5551,22.5551,18600.0
2005-12-21 15:05:00,35.02,35.03,35.01,35.02,13700.0,22.5551,22.5615,22.5486,22.5551,13700.0
2005-12-21 15:10:00,35.02,35.03,35.01,35.03,18100.0,22.5551,22.5615,22.5486,22.5615,18100.0
2005-12-21 15:15:00,35.03,35.04,35.0,35.01,20600.0,22.5615,22.568,22.5422,22.5486,20600.0
2005-12-21 15:20:00,35.01,35.03,35.0,35.02,15400.0,22.5486,22.5615,22.5422,22.5551,15400.0
2005-12-21 15:25:00,35.02,35.03,35.01,35.02,21800.0,22.5551,22.5615,22.5486,22.5551,21800.0
2005-12-21 15:30:00,35.03,35.03,34.99,34.99,34000.0,22.5615,22.5615,22.5358,22.5358,34000.0
2005-12-21 15:35:00,35.0,35.02,34.99,35.01,91700.0,22.5422,22.5551,22.5358,22.5486,91700.0
2005-12-21 15:40:00,35.02,35.09,35.01,35.05,58900.0,22.5551,22.6002,22.5486,22.5744,58900.0
2005-12-21 15:45:00,35.06,35.15,35.06,35.13,42000.0,22.5808,22.6388,22.5808,22.6259,42000.0
2005-12-21 15:50:00,35.13,35.17,35.12,35.13,60900.0,22.6259,22.6517,22.6195,22.6259,60900.0
2005-12-21 15:55:00,35.13,35.13,34.85,34.86,296900.0,22.6259,22.6259,22.4456,22.452,296900.0
2005-12-22 09:30:00,34.85,34.94,34.85,34.93,71000.0,22.4456,22.5036,22.4456,22.4971,71000.0
2005-12-22 09:35:00,34.93,34.94,34.81,34.85,33700.0,22.4971,22.5036,22.4198,22.4456,33700.0
2005-12-22 09:40:00,34.85,34.94,34.85,34.92,50100.0,22.4456,22.5036,22.4456,22.4907,50100.0
2005-12-22 09:45:00,34.91,34.92,34.89,34.89,24000.0,22.4842,22.4907,22.4714,22.4714,24000.0
2005-12-22 09:50:00,34.89,34.9,34.85,34.87,69700.0,22.4714,22.4778,22.4456,22.4585,69700.0
2005-12-22 09:55:00,34.87,34.9,34.84,34.86,116400.0,22.4585,22.4778,22.4391,22.452,116400.0
2005-12-22 10:00:00,34.9,34.93,34.89,34.89,15500.0,22.4778,22.4971,22.4714,22.4714,15500.0
2005-12-22 10:05:00,34.9,34.9,34.86,34.89,22800.0,22.4778,22.4778,22.452,22.4714,22800.0
2005-12-22 10:10:00,34.9,34.91,34.84,34.84,22000.0,22.4778,22.4842,22.4391,22.4391,22000.0
2005-12-22 10:15:00,34.84,34.86,34.8,34.84,26400.0,22.4391,22.452,22.4134,22.4391,26400.0
2005-12-22 10:20:00,34.85,34.86,34.82,34.83,14600.0,22.4456,22.452,22.4263,22.4327,14600.0
2005-12-22 10:25:00,34.83,34.89,34.82,34.85,22200.0,22.4327,22.4714,22.4263,22.4456,22200.0
2005-12-22 10:30:00,34.85,34.86,34.81,34.84,8700.0,22.4456,22.452,22.4198,22.4391,8700.0
2005-12-22 10:35:00,34.85,34.88,34.8,34.8,21300.0,22.4456,22.4649,22.4134,22.4134,21300.0
2005-12-22 10:40:00,34.81,34.84,34.8,34.83,14100.0,22.4198,22.4391,22.4134,22.4327,14100.0
2005-12-22 10:45:00,34.83,34.85,34.82,34.85,9900.0,22.4327,22.4456,22.4263,22.4456,9900.0
2005-12-22 10:50:00,34.84,34.88,34.84,34.88,110800.0,22.4391,22.4649,22.4391,22.4649,110800.0
2005-12-22 10:55:00,34.86,34.9,34.84,34.9,53800.0,22.452,22.4778,22.4391,22.4778,53800.0
2005-12-22 11:00:00,34.9,34.92,34.88,34.88,7900.0,22.4778,22.4907,22.4649,22.4649,7900.0
2005-12-22 11:05:00,34.88,34.92,34.87,34.92,14800.0,22.4649,22.4907,22.4585,22.4907,14800.0
2005-12-22 11:10:00,34.93,34.95,34.92,34.94,14000.0,22.4971,22.51,22.4907,22.5036,14000.0
2005-12-22 11:15:00,34.94,34.95,34.9,34.95,7000.0,22.5036,22.51,22.4778,22.51,7000.0
2005-12-22 11:20:00,34.95,34.97,34.94,34.96,9000.0,22.51,22.5229,22.5036,22.5164,9000.0
2005-12-22 11:25:00,34.95,34.97,34.94,34.97,10100.0,22.51,22.5229,22.5036,22.5229,10100.0
2005-12-22 11:30:00,34.96,34.99,34.96,34.97,12700.0,22.5164,22.5358,22.5164,22.5229,12700.0
2005-12-22 11:35:00,34.96,34.97,34.94,34.94,8700.0,22.5164,22.5229,22.5036,22.5036,8700.0
2005-12-22 11:40:00,34.93,34.97,34.93,34.96,12000.0,22.4971,22.5229,22.4971,22.5164,12000.0
2005-12-22 11:45:00,34.95,34.98,34.94,34.94,6500.0,22.51,22.5293,22.5036,22.5036,6500.0
2005-12-22 11:50:00,34.94,34.99,34.94,34.98,11000.0,22.5036,22.5358,22.5036,22.5293,11000.0
2005-12-22 11:55:00,34.98,35.0,34.96,34.97,27100.0,22.5293,22.5422,22.5164,22.5229,27100.0
2005-12-22 12:00:00,34.99,34.99,34.94,34.94,8900.0,22.5358,22.5358,22.5036,22.5036,8900.0
2005-12-22 12:05:00,34.95,34.99,34.95,34.99,7300.0,22.51,22.5358,22.51,22.5358,7300.0
2005-12-22 12:10:00,34.98,34.99,34.97,34.98,5100.0,22.5293,22.5358,22.5229,22.5293,5100.0
2005-12-22 12:15:00,34.97,34.99,34.97,34.98,5300.0,22.5229,22.5358,22.5229,22.5293,5300.0
2005-12-22 12:20:00,34.99,34.99,34.93,34.95,28500.0,22.5358,22.5358,22.4971,22.51,28500.0
2005-12-22 12:25:00,34.95,34.96,34.94,34.95,8400.0,22.51,22.5164,22.5036,22.51,8400.0
2005-12-22 12:30:00,34.95,34.98,34.95,34.96,5700.0,22.51,22.5293,22.51,22.5164,5700.0
2005-12-22 12:35:00,34.96,34.96,34.93,34.96,11300.0,22.5164,22.5164,22.4971,22.5164,11300.0
2005-12-22 12:40:00,34.96,34.96,34.94,34.94,9500.0,22.5164,22.5164,22.5036,22.5036,9500.0
2005-12-22 12:45:00,34.95,34.97,34.94,34.97,8300.0,22.51,22.5229,22.5036,22.5229,8300.0
2005-12-22 12:50:00,34.96,34.96,34.92,34.92,11400.0,22.5164,22.5164,22.4907,22.4907,11400.0
2005-12-22 12:55:00,34.94,34.94,34.9,34.9,12000.0,22.5036,22.5036,22.4778,22.4778,12000.0
2005-12-22 13:00:00,34.91,34.96,34.9,34.93,19700.0,22.4842,22.5164,22.4778,22.4971,19700.0
2005-12-22 13:05:00,34.93,34.94,34.91,34.91,6100.0,22.4971,22.5036,22.4842,22.4842,6100.0
2005-12-22 13:10:00,34.91,34.92,34.9,34.9,10500.0,22.4842,22.4907,22.4778,22.4778,10500.0
2005-12-22 13:15:00,34.9,34.94,34.9,34.94,11300.0,22.4778,22.5036,22.4778,22.5036,11300.0
2005-12-22 13:20:00,34.92,34.93,34.92,34.92,8000.0,22.4907,22.4971,22.4907,22.4907,8000.0
2005-12-22 13:25:00,34.92,34.93,34.91,34.92,9600.0,22.4907,22.4971,22.4842,22.4907,9600.0
2005-12-22 13:30:00,34.92,34.95,34.91,34.95,11300.0,22.4907,22.51,22.4842,22.51,11300.0
2005-12-22 13:35:00,34.94,34.94,34.91,34.92,9500.0,22.5036,22.5036,22.4842,22.4907,9500.0
2005-12-22 13:40:00,34.93,34.95,34.92,34.92,14700.0,22.4971,22.51,22.4907,22.4907,14700.0
2005-12-22 13:45:00,34.92,34.93,34.92,34.93,7300.0,22.4907,22.4971,22.4907,22.4971,7300.0
2005-12-22 13:50:00,34.94,34.97,34.93,34.97,10800.0,22.5036,22.5229,22.4971,22.5229,10800.0
2005-12-22 13:55:00,34.97,34.99,34.96,34.99,33400.0,22.5229,22.5358,22.5164,22.5358,33400.0
2005-12-22 14:00:00,34.99,34.99,34.97,34.98,8200.0,22.5358,22.5358,22.5229,22.5293,8200.0
2005-12-22 14:05:00,34.98,34.99,34.98,34.98,14800.0,22.5293,22.5358,22.5293,22.5293,14800.0
2005-12-22 14:10:00,34.98,34.99,34.97,34.98,5900.0,22.5293,22.5358,22.5229,22.5293,5900.0
2005-12-22 14:15:00,34.98,34.98,34.96,34.97,9200.0,22.5293,22.5293,22.5164,22.5229,9200.0
2005-12-22 14:20:00,34.98,34.98,34.95,34.95,14300.0,22.5293,22.5293,22.51,22.51,14300.0
2005-12-22 14:25:00,34.95,34.95,34.92,34.95,13200.0,22.51,22.51,22.4907,22.51,13200.0
2005-12-22 14:30:00,34.94,34.97,34.94,34.96,7300.0,22.5036,22.5229,22.5036,22.5164,7300.0
2005-12-22 14:35:00,34.96,34.97,34.94,34.94,17000.0,22.5164,22.5229,22.5036,22.5036,17000.0
2005-12-22 14:40:00,34.92,34.95,34.92,34.94,41600.0,22.4907,22.51,22.4907,22.5036,41600.0
2005-12-22 14:45:00,34.94,34.97,34.94,34.97,7400.0,22.5036,22.5229,22.5036,22.5229,7400.0
2005-12-22 14:50:00,34.97,34.98,34.93,34.97,10100.0,22.5229,22.5293,22.4971,22.5229,10100.0
2005-12-22 14:55:00,34.97,34.97,34.95,34.96,17400.0,22.5229,22.5229,22.51,22.5164,17400.0
2005-12-22 15:00:00,34.96,34.97,34.95,34.95,18300.0,22.5164,22.5229,22.51,22.51,18300.0
2005-12-22 15:05:00,34.96,34.96,34.95,34.96,21700.0,22.5164,22.5164,22.51,22.5164,21700.0
2005-12-22 15:10:00,34.96,34.97,34.96,34.96,22100.0,22.5164,22.5229,22.5164,22.5164,22100.0
2005-12-22 15:15:00,34.97,34.99,34.96,34.99,16500.0,22.5229,22.5358,22.5164,22.5358,16500.0
2005-12-22 15:20:00,34.99,35.0,34.98,34.99,26800.0,22.5358,22.5422,22.5293,22.5358,26800.0
2005-12-22 15:25:00,34.99,35.0,34.98,35.0,24200.0,22.5358,22.5422,22.5293,22.5422,24200.0
2005-12-22 15:30:00,34.99,35.06,34.99,35.04,27500.0,22.5358,22.5808,22.5358,22.568,27500.0
2005-12-22 15:35:00,35.05,35.09,35.04,35.08,38900.0,22.5744,22.6002,22.568,22.5937,38900.0
2005-12-22 15:40:00,35.08,35.1,35.07,35.09,32600.0,22.5937,22.6066,22.5873,22.6002,32600.0
2005-12-22 15:45:00,35.1,35.12,35.08,35.11,47200.0,22.6066,22.6195,22.5937,22.613,47200.0
2005-12-22 15:50:00,35.11,35.11,35.06,35.09,69300.0,22.613,22.613,22.5808,22.6002,69300.0
2005-12-22 15:55:00,35.09,35.12,35.08,35.1,64800.0,22.6002,22.6195,22.5937,22.6066,64800.0
2005-12-23 09:30:00,35.0,35.03,35.0,35.03,52000.0,22.5422,22.5615,22.5422,22.5615,52000.0
2005-12-23 09:35:00,35.03,35.05,35.02,35.03,19500.0,22.5615,22.5744,22.5551,22.5615,19500.0
2005-12-23 09:40:00,35.04,35.11,35.03,35.1,44400.0,22.568,22.613,22.5615,22.6066,44400.0
2005-12-23 09:45:00,35.11,35.14,35.1,35.13,27500.0,22.613,22.6324,22.6066,22.6259,27500.0
2005-12-23 09:50:00,35.12,35.15,35.1,35.12,41300.0,22.6195,22.6388,22.6066,22.6195,41300.0
2005-12-23 09:55:00,35.13,35.13,35.11,35.13,14300.0,22.6259,22.6259,22.613,22.6259,14300.0
2005-12-23 10:00:00,35.13,35.13,35.11,35.11,12700.0,22.6259,22.6259,22.613,22.613,12700.0
2005-12-23 10:05:00,35.11,35.12,35.0,35.02,15900.0,22.613,22.6195,22.5422,22.5551,15900.0
2005-12-23 10:10:00,35.01,35.05,34.99,35.03,25700.0,22.5486,22.5744,22.5358,22.5615,25700.0
2005-12-23 10:15:00,35.04,35.04,34.99,35.01,24500.0,22.568,22.568,22.5358,22.5486,24500.0
2005-12-23 10:20:00,35.01,35.02,34.96,34.97,2800.0,22.5486,22.5551,22.5164,22.5229,2800.0
2005-12-23 10:25:00,34.97,35.0,34.96,34.99,2400.0,22.5229,22.5422,22.5164,22.5358,2400.0
2005-12-23 10:30:00,34.99,34.99,34.92,34.93,16300.0,22.5358,22.5358,22.4907,22.4971,16300.0
2005-12-23 10:35:00,34.95,34.96,34.87,34.88,71700.0,22.51,22.5164,22.4585,22.4649,71700.0
2005-12-23 10:40:00,34.89,34.89,34.84,34.84,8100.0,22.4714,22.4714,22.4391,22.4391,8100.0
2005-12-23 10:45:00,34.83,34.85,34.83,34.85,3900.0,22.4327,22.4456,22.4327,22.4456,3900.0
2005-12-23 10:50:00,34.85,34.86,34.84,34.85,10200.0,22.4456,22.452,22.4391,22.4456,10200.0
2005-12-23 10:55:00,34.85,34.87,34.84,34.84,9100.0,22.4456,22.4585,22.4391,22.4391,9100.0
2005-12-23 11:00:00,34.84,34.85,34.82,34.82,33900.0,22.4391,22.4456,22.4263,22.4263,33900.0
2005-12-23 11:05:00,34.81,34.82,34.8,34.82,14200.0,22.4198,22.4263,22.4134,22.4263,14200.0
2005-12-23 11:10:00,34.82,34.84,34.82,34.83,9500.0,22.4263,22.4391,22.4263,22.4327,9500.0
2005-12-23 11:15:00,34.83,34.86,34.83,34.86,12300.0,22.4327,22.452,22.4327,22.452,12300.0
2005-12-23 11:20:00,34.86,34.89,34.86,34.89,13100.0,22.452,22.4714,22.452,22.4714,13100.0
2005-12-23 11:25:00,34.89,34.9,34.86,34.86,18000.0,22.4714,22.4778,22.452,22.452,18000.0
2005-12-23 11:30:00,34.86,34.9,34.86,34.89,14200.0,22.452,22.4778,22.452,22.4714,14200.0
2005-12-23 11:35:00,34.88,34.89,34.87,34.87,15800.0,22.4649,22.4714,22.4585,22.4585,15800.0
2005-12-23 11:40:00,34.88,34.88,34.85,34.86,4400.0,22.4649,22.4649,22.4456,22.452,4400.0
2005-12-23 11:45:00,34.85,34.86,34.85,34.86,10000.0,22.4456,22.452,22.4456,22.452,10000.0
2005-12-23 11:50:00,34.86,34.87,34.85,34.86,7000.0,22.452,22.4585,22.4456,22.452,7000.0
2005-12-23 11:55:00,34.86,34.87,34.85,34.85,5900.0,22.452,22.4585,22.4456,22.4456,5900.0
2005-12-23 12:00:00,34.86,34.87,34.85,34.86,11200.0,22.452,22.4585,22.4456,22.452,11200.0
2005-12-23 12:05:00,34.85,34.86,34.85,34.86,15600.0,22.4456,22.452,22.4456,22.452,15600.0
2005-12-23 12:10:00,34.85,34.87,34.85,34.86,7600.0,22.4456,22.4585,22.4456,22.452,7600.0
2005-12-23 12:15:00,34.85,34.86,34.85,34.86,10300.0,22.4456,22.452,22.4456,22.452,10300.0
2005-12-23 12:20:00,34.85,34.86,34.83,34.83,6600.0,22.4456,22.452,22.4327,22.4327,6600.0
2005-12-23 12:25:00,34.83,34.87,34.83,34.86,6600.0,22.4327,22.4585,22.4327,22.452,6600.0
2005-12-23 12:30:00,34.85,34.87,34.84,34.87,2000.0,22.4456,22.4585,22.4391,22.4585,2000.0
2005-12-23 12:35:00,34.86,34.87,34.85,34.87,6900.0,22.452,22.4585,22.4456,22.4585,6900.0
2005-12-23 12:40:00,34.89,34.89,34.88,34.88,2600.0,22.4714,22.4714,22.4649,22.4649,2600.0
2005-12-23 12:45:00,34.87,34.88,34.86,34.86,1400.0,22.4585,22.4649,22.452,22.452,1400.0
2005-12-23 12:50:00,34.87,34.87,34.86,34.87,5500.0,22.4585,22.4585,22.452,22.4585,5500.0
2005-12-23 12:55:00,34.87,34.89,34.86,34.87,4100.0,22.4585,22.4714,22.452,22.4585,4100.0
2005-12-23 13:00:00,34.87,34.87,34.84,34.84,4000.0,22.4585,22.4585,22.4391,22.4391,4000.0
2005-12-23 13:05:00,34.86,34.86,34.84,34.84,8000.0,22.452,22.452,22.4391,22.4391,8000.0
2005-12-23 13:10:00,34.84,34.87,34.84,34.87,7100.0,22.4391,22.4585,22.4391,22.4585,7100.0
2005-12-23 13:15:00,34.87,34.87,34.84,34.85,3000.0,22.4585,22.4585,22.4391,22.4456,3000.0
2005-12-23 13:20:00,34.84,34.85,34.84,34.84,7400.0,22.4391,22.4456,22.4391,22.4391,7400.0
2005-12-23 13:25:00,34.84,34.85,34.84,34.85,10500.0,22.4391,22.4456,22.4391,22.4456,10500.0
2005-12-23 13:30:00,34.84,34.84,34.82,34.83,1700.0,22.4391,22.4391,22.4263,22.4327,1700.0
2005-12-23 13:35:00,34.85,34.9,34.84,34.88,55600.0,22.4456,22.4778,22.4391,22.4649,55600.0
2005-12-23 13:40:00,34.88,34.9,34.87,34.88,7300.0,22.4649,22.4778,22.4585,22.4649,7300.0
2005-12-23 13:45:00,34.88,34.89,34.87,34.89,6200.0,22.4649,22.4714,22.4585,22.4714,6200.0
2005-12-23 13:50:00,34.88,34.9,34.86,34.86,5200.0,22.4649,22.4778,22.452,22.452,5200.0
2005-12-23 13:55:00,34.87,34.88,34.86,34.87,4900.0,22.4585,22.4649,22.452,22.4585,4900.0
2005-12-23 14:00:00,34.86,34.87,34.85,34.87,9400.0,22.452,22.4585,22.4456,22.4585,9400.0
2005-12-23 14:05:00,34.88,34.9,34.87,34.89,12600.0,22.4649,22.4778,22.4585,22.4714,12600.0
2005-12-23 14:10:00,34.88,34.9,34.86,34.86,70300.0,22.4649,22.4778,22.452,22.452,70300.0
2005-12-23 14:15:00,34.86,34.88,34.86,34.87,14800.0,22.452,22.4649,22.452,22.4585,14800.0
2005-12-23 14:20:00,34.87,34.88,34.86,34.87,4800.0,22.4585,22.4649,22.452,22.4585,4800.0
2005-12-23 14:25:00,34.88,34.9,34.87,34.89,18800.0,22.4649,22.4778,22.4585,22.4714,18800.0
2005-12-23 14:30:00,34.9,34.9,34.89,34.89,12100.0,22.4778,22.4778,22.4714,22.4714,12100.0
2005-12-23 14:35:00,34.89,34.9,34.89,34.89,32200.0,22.4714,22.4778,22.4714,22.4714,32200.0
2005-12-23 14:40:00,34.89,34.9,34.89,34.9,30100.0,22.4714,22.4778,22.4714,22.4778,30100.0
2005-12-23 14:45:00,34.9,34.9,34.89,34.9,16900.0,22.4778,22.4778,22.4714,22.4778,16900.0
2005-12-23 14:50:00,34.89,34.9,34.88,34.88,26800.0,22.4714,22.4778,22.4649,22.4649,26800.0
2005-12-23 14:55:00,34.89,34.89,34.88,34.89,3200.0,22.4714,22.4714,22.4649,22.4714,3200.0
2005-12-23 15:00:00,34.89,34.9,34.89,34.89,3100.0,22.4714,22.4778,22.4714,22.4714,3100.0
2005-12-23 15:05:00,34.9,34.9,34.89,34.9,8100.0,22.4778,22.4778,22.4714,22.4778,8100.0
2005-12-23 15:10:00,34.9,34.91,34.88,34.9,50100.0,22.4778,22.4842,22.4649,22.4778,50100.0
2005-12-23 15:15:00,34.89,34.9,34.87,34.88,10500.0,22.4714,22.4778,22.4585,22.4649,10500.0
2005-12-23 15:20:00,34.88,34.89,34.88,34.89,8900.0,22.4649,22.4714,22.4649,22.4714,8900.0
2005-12-23 15:25:00,34.89,34.89,34.87,34.89,8600.0,22.4714,22.4714,22.4585,22.4714,8600.0
2005-12-23 15:30:00,34.88,34.89,34.88,34.88,12600.0,22.4649,22.4714,22.4649,22.4649,12600.0
2005-12-23 15:35:00,34.89,34.9,34.87,34.87,7400.0,22.4714,22.4778,22.4585,22.4585,7400.0
2005-12-23 15:40:00,34.88,34.89,34.87,34.89,10100.0,22.4649,22.4714,22.4585,22.4714,10100.0
2005-12-23 15:45:00,34.88,34.9,34.88,34.89,13200.0,22.4649,22.4778,22.4649,22.4714,13200.0
2005-12-23 15:50:00,34.89,34.9,34.88,34.89,24800.0,22.4714,22.4778,22.4649,22.4714,24800.0
2005-12-23 15:55:00,34.89,34.9,34.89,34.9,19700.0,22.4714,22.4778,22.4714,22.4778,19700.0
2005-12-27 09:30:00,34.8,34.85,34.68,34.7,76400.0,22.4134,22.4456,22.3361,22.349,76400.0
2005-12-27 09:35:00,34.71,34.78,34.7,34.78,72700.0,22.3554,22.4005,22.349,22.4005,72700.0
2005-12-27 09:40:00,34.78,34.83,34.78,34.8,47900.0,22.4005,22.4327,22.4005,22.4134,47900.0
2005-12-27 09:45:00,34.8,34.8,34.73,34.74,20400.0,22.4134,22.4134,22.3683,22.3747,20400.0
2005-12-27 09:50:00,34.74,34.75,34.7,34.7,16000.0,22.3747,22.3812,22.349,22.349,16000.0
2005-12-27 09:55:00,34.69,34.74,34.69,34.74,22400.0,22.3425,22.3747,22.3425,22.3747,22400.0
2005-12-27 10:00:00,34.72,34.73,34.69,34.69,11900.0,22.3619,22.3683,22.3425,22.3425,11900.0
2005-12-27 10:05:00,34.7,34.7,34.68,34.69,35100.0,22.349,22.349,22.3361,22.3425,35100.0
2005-12-27 10:10:00,34.68,34.68,34.61,34.64,16700.0,22.3361,22.3361,22.291,22.3103,16700.0
2005-12-27 10:15:00,34.64,34.7,34.64,34.69,12500.0,22.3103,22.349,22.3103,22.3425,12500.0
2005-12-27 10:20:00,34.69,34.7,34.54,34.54,11200.0,22.3425,22.349,22.2459,22.2459,11200.0
2005-12-27 10:25:00,34.55,34.57,34.53,34.57,15900.0,22.2524,22.2653,22.2395,22.2653,15900.0
2005-12-27 10:30:00,34.57,34.66,34.57,34.66,79700.0,22.2653,22.3232,22.2653,22.3232,79700.0
2005-12-27 10:35:00,34.66,34.67,34.62,34.63,20800.0,22.3232,22.3297,22.2975,22.3039,20800.0
2005-12-27 10:40:00,34.64,34.69,34.64,34.67,11100.0,22.3103,22.3425,22.3103,22.3297,11100.0
2005-12-27 10:45:00,34.67,34.68,34.64,34.64,6000.0,22.3297,22.3361,22.3103,22.3103,6000.0
2005-12-27 10:50:00,34.63,34.65,34.63,34.63,12200.0,22.3039,22.3168,22.3039,22.3039,12200.0
2005-12-27 10:55:00,34.62,34.65,34.61,34.63,15300.0,22.2975,22.3168,22.291,22.3039,15300.0
2005-12-27 11:00:00,34.62,34.65,34.6,34.61,21300.0,22.2975,22.3168,22.2846,22.291,21300.0
2005-12-27 11:05:00,34.62,34.63,34.61,34.61,13900.0,22.2975,22.3039,22.291,22.291,13900.0
2005-12-27 11:10:00,34.62,34.68,34.6,34.65,18800.0,22.2975,22.3361,22.2846,22.3168,18800.0
2005-12-27 11:15:00,34.66,34.67,34.65,34.66,11000.0,22.3232,22.3297,22.3168,22.3232,11000.0
2005-12-27 11:20:00,34.65,34.66,34.61,34.61,24700.0,22.3168,22.3232,22.291,22.291,24700.0
2005-12-27 11:25:00,34.6,34.61,34.55,34.57,18400.0,22.2846,22.291,22.2524,22.2653,18400.0
2005-12-27 11:30:00,34.57,34.57,34.5,34.51,20900.0,22.2653,22.2653,22.2202,22.2266,20900.0
2005-12-27 11:35:00,34.5,34.5,34.47,34.47,15000.0,22.2202,22.2202,22.2008,22.2008,15000.0
2005-12-27 11:40:00,34.47,34.47,34.44,34.44,13500.0,22.2008,22.2008,22.1815,22.1815,13500.0
2005-12-27 11:45:00,34.43,34.46,34.41,34.42,20800.0,22.1751,22.1944,22.1622,22.1686,20800.0
2005-12-27 11:50:00,34.42,34.43,34.38,34.38,18100.0,22.1686,22.1751,22.1429,22.1429,18100.0
2005-12-27 11:55:00,34.38,34.38,34.32,34.33,36100.0,22.1429,22.1429,22.1042,22.1107,36100.0
2005-12-27 12:00:00,34.32,34.32,34.25,34.25,31400.0,22.1042,22.1042,22.0592,22.0592,31400.0
2005-12-27 12:05:00,34.27,34.29,34.26,34.29,21200.0,22.072,22.0849,22.0656,22.0849,21200.0
2005-12-27 12:10:00,34.28,34.29,34.21,34.22,44300.0,22.0785,22.0849,22.0334,22.0398,44300.0
2005-12-27 12:15:00,34.22,34.25,34.22,34.24,20700.0,22.0398,22.0592,22.0398,22.0527,20700.0
2005-12-27 12:20:00,34.25,34.25,34.23,34.23,15100.0,22.0592,22.0592,22.0463,22.0463,15100.0
2005-12-27 12:25:00,34.24,34.25,34.2,34.23,39100.0,22.0527,22.0592,22.0269,22.0463,39100.0
2005-12-27 12:30:00,34.23,34.25,34.21,34.23,11600.0,22.0463,22.0592,22.0334,22.0463,11600.0
2005-12-27 12:35:00,34.24,34.25,34.22,34.25,11300.0,22.0527,22.0592,22.0398,22.0592,11300.0
2005-12-27 12:40:00,34.25,34.26,34.23,34.23,10300.0,22.0592,22.0656,22.0463,22.0463,10300.0
2005-12-27 12:45:00,34.24,34.24,34.21,34.22,64300.0,22.0527,22.0527,22.0334,22.0398,64300.0
2005-12-27 12:50:00,34.22,34.23,34.19,34.2,12600.0,22.0398,22.0463,22.0205,22.0269,12600.0
2005-12-27 12:55:00,34.21,34.22,34.17,34.17,9200.0,22.0334,22.0398,22.0076,22.0076,9200.0
2005-12-27 13:00:00,34.18,34.21,34.18,34.18,4400.0,22.0141,22.0334,22.0141,22.0141,4400.0
2005-12-27 13:05:00,34.19,34.19,34.16,34.17,8700.0,22.0205,22.0205,22.0012,22.0076,8700.0
2005-12-27 13:10:00,34.18,34.19,34.17,34.17,9800.0,22.0141,22.0205,22.0076,22.0076,9800.0
2005-12-27 13:15:00,34.16,34.18,34.14,34.16,14400.0,22.0012,22.0141,21.9883,22.0012,14400.0
2005-12-27 13:20:00,34.16,34.17,34.01,34.02,21900.0,22.0012,22.0076,21.9046,21.911,21900.0
2005-12-27 13:25:00,34.02,34.09,34.02,34.09,13900.0,21.911,21.9561,21.911,21.9561,13900.0
2005-12-27 13:30:00,34.08,34.08,34.0,34.0,15800.0,21.9497,21.9497,21.8981,21.8981,15800.0
2005-12-27 13:35:00,34.0,34.0,33.99,34.0,13500.0,21.8981,21.8981,21.8917,21.8981,13500.0
2005-12-27 13:40:00,34.0,34.02,34.0,34.01,10100.0,21.8981,21.911,21.8981,21.9046,10100.0
2005-12-27 13:45:00,34.02,34.04,33.99,34.0,17300.0,21.911,21.9239,21.8917,21.8981,17300.0
2005-12-27 13:50:00,33.99,34.0,33.95,33.95,23800.0,21.8917,21.8981,21.8659,21.8659,23800.0
2005-12-27 13:55:00,33.96,33.98,33.95,33.97,16400.0,21.8724,21.8853,21.8659,21.8788,16400.0
2005-12-27 14:00:00,33.96,34.03,33.95,34.02,15600.0,21.8724,21.9175,21.8659,21.911,15600.0
2005-12-27 14:05:00,34.02,34.03,34.0,34.03,22700.0,21.911,21.9175,21.8981,21.9175,22700.0
2005-12-27 14:10:00,34.03,34.07,34.03,34.07,35900.0,21.9175,21.9432,21.9175,21.9432,35900.0
2005-12-27 14:15:00,34.07,34.07,34.05,34.07,23800.0,21.9432,21.9432,21.9303,21.9432,23800.0
2005-12-27 14:20:00,34.06,34.06,34.04,34.04,33800.0,21.9368,21.9368,21.9239,21.9239,33800.0
2005-12-27 14:25:00,34.04,34.06,34.02,34.06,28400.0,21.9239,21.9368,21.911,21.9368,28400.0
2005-12-27 14:30:00,34.08,34.09,34.07,34.08,24400.0,21.9497,21.9561,21.9432,21.9497,24400.0
2005-12-27 14:35:00,34.09,34.14,34.07,34.14,25800.0,21.9561,21.9883,21.9432,21.9883,25800.0
2005-12-27 14:40:00,34.14,34.14,34.07,34.08,30100.0,21.9883,21.9883,21.9432,21.9497,30100.0
2005-12-27 14:45:00,34.08,34.1,34.07,34.08,9900.0,21.9497,21.9625,21.9432,21.9497,9900.0
2005-12-27 14:50:00,34.08,34.09,34.07,34.08,20100.0,21.9497,21.9561,21.9432,21.9497,20100.0
2005-12-27 14:55:00,34.08,34.08,34.02,34.03,37400.0,21.9497,21.9497,21.911,21.9175,37400.0
2005-12-27 15:00:00,34.02,34.04,34.02,34.02,13900.0,21.911,21.9239,21.911,21.911,13900.0
2005-12-27 15:05:00,34.02,34.03,33.99,34.0,30300.0,21.911,21.9175,21.8917,21.8981,30300.0
2005-12-27 15:10:00,33.99,34.0,33.94,33.94,21600.0,21.8917,21.8981,21.8595,21.8595,21600.0
2005-12-27 15:15:00,33.95,34.01,33.95,33.97,36500.0,21.8659,21.9046,21.8659,21.8788,36500.0
2005-12-27 15:20:00,33.96,34.01,33.96,33.97,44300.0,21.8724,21.9046,21.8724,21.8788,44300.0
2005-12-27 15:25:00,33.97,34.04,33.94,34.04,69500.0,21.8788,21.9239,21.8595,21.9239,69500.0
2005-12-27 15:30:00,34.04,34.08,34.03,34.07,66400.0,21.9239,21.9497,21.9175,21.9432,66400.0
2005-12-27 15:35:00,34.08,34.09,34.07,34.07,43100.0,21.9497,21.9561,21.9432,21.9432,43100.0
2005-12-27 15:40:00,34.08,34.1,34.05,34.1,64600.0,21.9497,21.9625,21.9303,21.9625,64600.0
2005-12-27 15:45:00,34.1,34.1,34.04,34.05,48600.0,21.9625,21.9625,21.9239,21.9303,48600.0
2005-12-27 15:50:00,34.05,34.05,33.94,33.95,58500.0,21.9303,21.9303,21.8595,21.8659,58500.0
2005-12-27 15:55:00,33.96,33.99,33.94,33.98,53900.0,21.8724,21.8917,21.8595,21.8853,53900.0
2005-12-28 09:30:00,34.2,34.25,34.07,34.12,100400.0,22.0269,22.0592,21.9432,21.9754,100400.0
2005-12-28 09:35:00,34.15,34.15,34.0,34.0,9400.0,21.9947,21.9947,21.8981,21.8981,9400.0
2005-12-28 09:40:00,34.03,34.05,33.99,33.99,15000.0,21.9175,21.9303,21.8917,21.8917,15000.0
2005-12-28 09:45:00,33.97,33.98,33.88,33.95,16100.0,21.8788,21.8853,21.8208,21.8659,16100.0
2005-12-28 09:50:00,33.95,34.01,33.95,34.0,14000.0,21.8659,21.9046,21.8659,21.8981,14000.0
2005-12-28 09:55:00,34.01,34.06,34.01,34.06,43500.0,21.9046,21.9368,21.9046,21.9368,43500.0
2005-12-28 10:00:00,34.06,34.07,34.02,34.05,55200.0,21.9368,21.9432,21.911,21.9303,55200.0
2005-12-28 10:05:00,34.05,34.07,34.02,34.02,44900.0,21.9303,21.9432,21.911,21.911,44900.0
2005-12-28 10:10:00,34.0,34.02,33.99,33.99,18500.0,21.8981,21.911,21.8917,21.8917,18500.0
2005-12-28 10:15:00,34.0,34.02,33.96,33.96,25200.0,21.8981,21.911,21.8724,21.8724,25200.0
2005-12-28 10:20:00,33.96,33.97,33.92,33.92,17600.0,21.8724,21.8788,21.8466,21.8466,17600.0
2005-12-28 10:25:00,33.92,33.93,33.89,33.89,9000.0,21.8466,21.8531,21.8273,21.8273,9000.0
2005-12-28 10:30:00,33.89,33.89,33.77,33.8,34200.0,21.8273,21.8273,21.75,21.7693,34200.0
2005-12-28 10:35:00,33.81,33.82,33.66,33.66,31100.0,21.7758,21.7822,21.6792,21.6792,31100.0
2005-12-28 10:40:00,33.66,33.7,33.63,33.69,67700.0,21.6792,21.7049,21.6598,21.6985,67700.0
2005-12-28 10:45:00,33.67,33.7,33.6,33.63,90200.0,21.6856,21.7049,21.6405,21.6598,90200.0
2005-12-28 10:50:00,33.63,33.65,33.6,33.6,23500.0,21.6598,21.6727,21.6405,21.6405,23500.0
2005-12-28 10:55:00,33.61,33.68,33.6,33.67,45300.0,21.647,21.692,21.6405,21.6856,45300.0
2005-12-28 11:00:00,33.68,33.79,33.68,33.77,30100.0,21.692,21.7629,21.692,21.75,30100.0
2005-12-28 11:05:00,33.8,33.8,33.74,33.74,32700.0,21.7693,21.7693,21.7307,21.7307,32700.0
2005-12-28 11:10:00,33.74,33.74,33.71,33.74,15100.0,21.7307,21.7307,21.7114,21.7307,15100.0
2005-12-28 11:15:00,33.73,33.8,33.73,33.8,15300.0,21.7242,21.7693,21.7242,21.7693,15300.0
2005-12-28 11:20:00,33.79,33.85,33.79,33.85,26000.0,21.7629,21.8015,21.7629,21.8015,26000.0
2005-12-28 11:25:00,33.84,33.88,33.84,33.84,30700.0,21.7951,21.8208,21.7951,21.7951,30700.0
2005-12-28 11:30:00,33.84,33.85,33.83,33.84,19000.0,21.7951,21.8015,21.7886,21.7951,19000.0
2005-12-28 11:35:00,33.83,33.84,33.8,33.81,16900.0,21.7886,21.7951,21.7693,21.7758,16900.0
2005-12-28 11:40:00,33.8,33.81,33.8,33.8,10900.0,21.7693,21.7758,21.7693,21.7693,10900.0
2005-12-28 11:45:00,33.8,33.8,33.75,33.75,54500.0,21.7693,21.7693,21.7371,21.7371,54500.0
2005-12-28 11:50:00,33.76,33.8,33.74,33.79,21600.0,21.7436,21.7693,21.7307,21.7629,21600.0
2005-12-28 11:55:00,33.79,33.81,33.79,33.8,19200.0,21.7629,21.7758,21.7629,21.7693,19200.0
2005-12-28 12:00:00,33.81,33.81,33.8,33.8,9000.0,21.7758,21.7758,21.7693,21.7693,9000.0
2005-12-28 12:05:00,33.81,33.82,33.8,33.81,14100.0,21.7758,21.7822,21.7693,21.7758,14100.0
2005-12-28 12:10:00,33.81,33.81,33.8,33.81,13000.0,21.7758,21.7758,21.7693,21.7758,13000.0
2005-12-28 12:15:00,33.81,33.84,33.81,33.83,15500.0,21.7758,21.7951,21.7758,21.7886,15500.0
2005-12-28 12:20:00,33.83,33.85,33.83,33.85,9500.0,21.7886,21.8015,21.7886,21.8015,9500.0
2005-12-28 12:25:00,33.85,33.86,33.84,33.86,14200.0,21.8015,21.808,21.7951,21.808,14200.0
2005-12-28 12:30:00,33.86,33.89,33.86,33.89,6800.0,21.808,21.8273,21.808,21.8273,6800.0
2005-12-28 12:35:00,33.89,33.9,33.84,33.86,47200.0,21.8273,21.8337,21.7951,21.808,47200.0
2005-12-28 12:40:00,33.86,33.88,33.85,33.87,10000.0,21.808,21.8208,21.8015,21.8144,10000.0
2005-12-28 12:45:00,33.87,33.89,33.86,33.86,11500.0,21.8144,21.8273,21.808,21.808,11500.0
2005-12-28 12:50:00,33.86,33.87,33.83,33.84,23200.0,21.808,21.8144,21.7886,21.7951,23200.0
2005-12-28 12:55:00,33.85,33.85,33.84,33.84,6800.0,21.8015,21.8015,21.7951,21.7951,6800.0
2005-12-28 13:00:00,33.84,33.87,33.84,33.87,9800.0,21.7951,21.8144,21.7951,21.8144,9800.0
2005-12-28 13:05:00,33.88,33.9,33.87,33.89,7900.0,21.8208,21.8337,21.8144,21.8273,7900.0
2005-12-28 13:10:00,33.9,33.91,33.9,33.91,5900.0,21.8337,21.8402,21.8337,21.8402,5900.0
2005-12-28 13:15:00,33.91,33.93,33.9,33.93,9700.0,21.8402,21.8531,21.8337,21.8531,9700.0
2005-12-28 13:20:00,33.94,33.95,33.89,33.9,54300.0,21.8595,21.8659,21.8273,21.8337,54300.0
2005-12-28 13:25:00,33.9,33.91,33.89,33.9,25200.0,21.8337,21.8402,21.8273,21.8337,25200.0
2005-12-28 13:30:00,33.9,33.94,33.89,33.94,29200.0,21.8337,21.8595,21.8273,21.8595,29200.0
2005-12-28 13:35:00,33.95,33.99,33.95,33.99,14800.0,21.8659,21.8917,21.8659,21.8917,14800.0
2005-12-28 13:40:00,33.99,34.02,33.99,34.01,35800.0,21.8917,21.911,21.8917,21.9046,35800.0
2005-12-28 13:45:00,34.02,34.03,34.0,34.03,52600.0,21.911,21.9175,21.8981,21.9175,52600.0
2005-12-28 13:50:00,34.03,34.06,34.02,34.06,29900.0,21.9175,21.9368,21.911,21.9368,29900.0
2005-12-28 13:55:00,34.06,34.09,34.05,34.05,32700.0,21.9368,21.9561,21.9303,21.9303,32700.0
2005-12-28 14:00:00,34.04,34.07,34.04,34.06,14900.0,21.9239,21.9432,21.9239,21.9368,14900.0
2005-12-28 14:05:00,34.05,34.06,34.01,34.04,30800.0,21.9303,21.9368,21.9046,21.9239,30800.0
2005-12-28 14:10:00,34.05,34.05,34.04,34.04,15600.0,21.9303,21.9303,21.9239,21.9239,15600.0
2005-12-28 14:15:00,34.04,34.04,34.01,34.02,9400.0,21.9239,21.9239,21.9046,21.911,9400.0
2005-12-28 14:20:00,34.02,34.02,33.97,33.99,31900.0,21.911,21.911,21.8788,21.8917,31900.0
2005-12-28 14:25:00,33.99,34.0,33.98,34.0,18300.0,21.8917,21.8981,21.8853,21.8981,18300.0
2005-12-28 14:30:00,34.0,34.04,33.99,34.02,67400.0,21.8981,21.9239,21.8917,21.911,67400.0
2005-12-28 14:35:00,34.02,34.03,34.01,34.02,42800.0,21.911,21.9175,21.9046,21.911,42800.0
2005-12-28 14:40:00,34.02,34.02,33.99,33.99,17100.0,21.911,21.911,21.8917,21.8917,17100.0
2005-12-28 14:45:00,33.99,33.99,33.96,33.99,13000.0,21.8917,21.8917,21.8724,21.8917,13000.0
2005-12-28 14:50:00,33.99,34.0,33.99,34.0,11700.0,21.8917,21.8981,21.8917,21.8981,11700.0
2005-12-28 14:55:00,34.0,34.01,33.99,33.99,16800.0,21.8981,21.9046,21.8917,21.8917,16800.0
2005-12-28 15:00:00,34.0,34.0,33.96,33.96,22400.0,21.8981,21.8981,21.8724,21.8724,22400.0
2005-12-28 15:05:00,33.97,33.98,33.97,33.97,5400.0,21.8788,21.8853,21.8788,21.8788,5400.0
2005-12-28 15:10:00,33.97,33.98,33.97,33.98,9100.0,21.8788,21.8853,21.8788,21.8853,9100.0
2005-12-28 15:15:00,33.98,33.98,33.96,33.97,17800.0,21.8853,21.8853,21.8724,21.8788,17800.0
2005-12-28 15:20:00,33.97,33.98,33.96,33.97,18300.0,21.8788,21.8853,21.8724,21.8788,18300.0
2005-12-28 15:25:00,33.97,33.99,33.96,33.99,16600.0,21.8788,21.8917,21.8724,21.8917,16600.0
2005-12-28 15:30:00,33.98,34.02,33.97,34.02,39500.0,21.8853,21.911,21.8788,21.911,39500.0
2005-12-28 15:35:00,34.02,34.03,33.99,33.99,29600.0,21.911,21.9175,21.8917,21.8917,29600.0
2005-12-28 15:40:00,33.99,34.0,33.98,33.99,21900.0,21.8917,21.8981,21.8853,21.8917,21900.0
2005-12-28 15:45:00,33.99,34.0,33.98,33.98,26100.0,21.8917,21.8981,21.8853,21.8853,26100.0
2005-12-28 15:50:00,33.99,33.99,33.9,33.9,55900.0,21.8917,21.8917,21.8337,21.8337,55900.0
2005-12-28 15:55:00,33.9,33.95,33.89,33.9,62000.0,21.8337,21.8659,21.8273,21.8337,62000.0
2005-12-29 09:30:00,34.0,34.01,33.95,34.0,62000.0,21.8981,21.9046,21.8659,21.8981,62000.0
2005-12-29 09:35:00,33.98,34.02,33.98,33.99,51200.0,21.8853,21.911,21.8853,21.8917,51200.0
2005-12-29 09:40:00,33.99,34.0,33.93,33.95,20800.0,21.8917,21.8981,21.8531,21.8659,20800.0
2005-12-29 09:45:00,33.94,33.94,33.79,33.85,23900.0,21.8595,21.8595,21.7629,21.8015,23900.0
2005-12-29 09:50:00,33.83,33.85,33.77,33.8,45200.0,21.7886,21.8015,21.75,21.7693,45200.0
2005-12-29 09:55:00,33.81,33.85,33.78,33.78,52600.0,21.7758,21.8015,21.7564,21.7564,52600.0
2005-12-29 10:00:00,33.79,33.82,33.77,33.79,89500.0,21.7629,21.7822,21.75,21.7629,89500.0
2005-12-29 10:05:00,33.78,33.78,33.72,33.73,21100.0,21.7564,21.7564,21.7178,21.7242,21100.0
2005-12-29 10:10:00,33.75,33.77,33.73,33.77,17200.0,21.7371,21.75,21.7242,21.75,17200.0
2005-12-29 10:15:00,33.77,33.77,33.74,33.75,19900.0,21.75,21.75,21.7307,21.7371,19900.0
2005-12-29 10:20:00,33.75,33.78,33.74,33.75,19700.0,21.7371,21.7564,21.7307,21.7371,19700.0
2005-12-29 10:25:00,33.76,33.77,33.74,33.76,22400.0,21.7436,21.75,21.7307,21.7436,22400.0
2005-12-29 10:30:00,33.77,33.77,33.72,33.74,27600.0,21.75,21.75,21.7178,21.7307,27600.0
2005-12-29 10:35:00,33.73,33.75,33.72,33.73,51600.0,21.7242,21.7371,21.7178,21.7242,51600.0
2005-12-29 10:40:00,33.72,33.75,33.69,33.74,30700.0,21.7178,21.7371,21.6985,21.7307,30700.0
2005-12-29 10:45:00,33.75,33.78,33.74,33.78,43000.0,21.7371,21.7564,21.7307,21.7564,43000.0
2005-12-29 10:50:00,33.78,33.84,33.78,33.83,22600.0,21.7564,21.7951,21.7564,21.7886,22600.0
2005-12-29 10:55:00,33.83,33.85,33.82,33.85,27100.0,21.7886,21.8015,21.7822,21.8015,27100.0
2005-12-29 11:00:00,33.85,33.88,33.84,33.88,23000.0,21.8015,21.8208,21.7951,21.8208,23000.0
2005-12-29 11:05:00,33.88,33.88,33.8,33.81,29100.0,21.8208,21.8208,21.7693,21.7758,29100.0
2005-12-29 11:10:00,33.8,33.84,33.8,33.83,11200.0,21.7693,21.7951,21.7693,21.7886,11200.0
2005-12-29 11:15:00,33.83,33.85,33.82,33.84,50700.0,21.7886,21.8015,21.7822,21.7951,50700.0
2005-12-29 11:20:00,33.85,33.85,33.84,33.84,31600.0,21.8015,21.8015,21.7951,21.7951,31600.0
2005-12-29 11:25:00,33.84,33.85,33.82,33.84,30500.0,21.7951,21.8015,21.7822,21.7951,30500.0
2005-12-29 11:30:00,33.82,33.85,33.82,33.85,73600.0,21.7822,21.8015,21.7822,21.8015,73600.0
2005-12-29 11:35:00,33.85,33.88,33.85,33.85,17200.0,21.8015,21.8208,21.8015,21.8015,17200.0
2005-12-29 11:40:00,33.85,33.86,33.83,33.84,32200.0,21.8015,21.808,21.7886,21.7951,32200.0
2005-12-29 11:45:00,33.84,33.84,33.79,33.79,25400.0,21.7951,21.7951,21.7629,21.7629,25400.0
2005-12-29 11:50:00,33.8,33.8,33.78,33.78,10200.0,21.7693,21.7693,21.7564,21.7564,10200.0
2005-12-29 11:55:00,33.77,33.78,33.75,33.77,35800.0,21.75,21.7564,21.7371,21.75,35800.0
2005-12-29 12:00:00,33.76,33.8,33.76,33.8,7700.0,21.7436,21.7693,21.7436,21.7693,7700.0
2005-12-29 12:05:00,33.8,33.84,33.79,33.83,18900.0,21.7693,21.7951,21.7629,21.7886,18900.0
2005-12-29 12:10:00,33.82,33.83,33.82,33.82,15000.0,21.7822,21.7886,21.7822,21.7822,15000.0
2005-12-29 12:15:00,33.82,33.83,33.81,33.81,9400.0,21.7822,21.7886,21.7758,21.7758,9400.0
2005-12-29 12:20:00,33.81,33.84,33.81,33.84,6800.0,21.7758,21.7951,21.7758,21.7951,6800.0
2005-12-29 12:25:00,33.84,33.85,33.81,33.82,20900.0,21.7951,21.8015,21.7758,21.7822,20900.0
2005-12-29 12:30:00,33.82,33.83,33.8,33.83,63400.0,21.7822,21.7886,21.7693,21.7886,63400.0
2005-12-29 12:35:00,33.82,33.83,33.81,33.82,22000.0,21.7822,21.7886,21.7758,21.7822,22000.0
2005-12-29 12:40:00,33.81,33.82,33.81,33.82,4100.0,21.7758,21.7822,21.7758,21.7822,4100.0
2005-12-29 12:45:00,33.81,33.82,33.81,33.81,5100.0,21.7758,21.7822,21.7758,21.7758,5100.0
2005-12-29 12:50:00,33.81,33.82,33.81,33.82,4200.0,21.7758,21.7822,21.7758,21.7822,4200.0
2005-12-29 12:55:00,33.81,33.82,33.81,33.81,5000.0,21.7758,21.7822,21.7758,21.7758,5000.0
2005-12-29 13:00:00,33.81,33.82,33.8,33.81,60300.0,21.7758,21.7822,21.7693,21.7758,60300.0
2005-12-29 13:05:00,33.81,33.82,33.81,33.81,59400.0,21.7758,21.7822,21.7758,21.7758,59400.0
2005-12-29 13:10:00,33.81,33.83,33.8,33.8,28900.0,21.7758,21.7886,21.7693,21.7693,28900.0
2005-12-29 13:15:00,33.8,33.8,33.79,33.79,7900.0,21.7693,21.7693,21.7629,21.7629,7900.0
2005-12-29 13:20:00,33.79,33.8,33.78,33.78,65000.0,21.7629,21.7693,21.7564,21.7564,65000.0
2005-12-29 13:25:00,33.78,33.8,33.78,33.78,15300.0,21.7564,21.7693,21.7564,21.7564,15300.0
2005-12-29 13:30:00,33.79,33.79,33.78,33.79,5300.0,21.7629,21.7629,21.7564,21.7629,5300.0
2005-12-29 13:35:00,33.78,33.8,33.78,33.79,2700.0,21.7564,21.7693,21.7564,21.7629,2700.0
2005-12-29 13:40:00,33.79,33.8,33.78,33.78,10600.0,21.7629,21.7693,21.7564,21.7564,10600.0
2005-12-29 13:45:00,33.77,33.8,33.77,33.78,5000.0,21.75,21.7693,21.75,21.7564,5000.0
2005-12-29 13:50:00,33.78,33.8,33.78,33.78,15800.0,21.7564,21.7693,21.7564,21.7564,15800.0
2005-12-29 13:55:00,33.78,33.79,33.78,33.78,7800.0,21.7564,21.7629,21.7564,21.7564,7800.0
2005-12-29 14:00:00,33.78,33.79,33.78,33.78,29700.0,21.7564,21.7629,21.7564,21.7564,29700.0
2005-12-29 14:05:00,33.77,33.79,33.77,33.77,14100.0,21.75,21.7629,21.75,21.75,14100.0
2005-12-29 14:10:00,33.78,33.8,33.78,33.79,12500.0,21.7564,21.7693,21.7564,21.7629,12500.0
2005-12-29 14:15:00,33.79,33.8,33.77,33.78,11700.0,21.7629,21.7693,21.75,21.7564,11700.0
2005-12-29 14:20:00,33.78,33.79,33.77,33.78,9300.0,21.7564,21.7629,21.75,21.7564,9300.0
2005-12-29 14:25:00,33.77,33.78,33.74,33.76,19200.0,21.75,21.7564,21.7307,21.7436,19200.0
2005-12-29 14:30:00,33.74,33.75,33.73,33.74,3500.0,21.7307,21.7371,21.7242,21.7307,3500.0
2005-12-29 14:35:00,33.74,33.76,33.74,33.75,6100.0,21.7307,21.7436,21.7307,21.7371,6100.0
2005-12-29 14:40:00,33.76,33.76,33.73,33.75,9000.0,21.7436,21.7436,21.7242,21.7371,9000.0
2005-12-29 14:45:00,33.74,33.74,33.71,33.73,16100.0,21.7307,21.7307,21.7114,21.7242,16100.0
2005-12-29 14:50:00,33.73,33.73,33.72,33.73,8400.0,21.7242,21.7242,21.7178,21.7242,8400.0
2005-12-29 14:55:00,33.73,33.73,33.7,33.7,18900.0,21.7242,21.7242,21.7049,21.7049,18900.0
2005-12-29 15:00:00,33.7,33.7,33.68,33.69,18000.0,21.7049,21.7049,21.692,21.6985,18000.0
2005-12-29 15:05:00,33.69,33.71,33.61,33.61,41500.0,21.6985,21.7114,21.647,21.647,41500.0
2005-12-29 15:10:00,33.62,33.64,33.6,33.63,22200.0,21.6534,21.6663,21.6405,21.6598,22200.0
2005-12-29 15:15:00,33.62,33.63,33.57,33.58,41500.0,21.6534,21.6598,21.6212,21.6276,41500.0
2005-12-29 15:20:00,33.57,33.57,33.51,33.53,36400.0,21.6212,21.6212,21.5825,21.5954,36400.0
2005-12-29 15:25:00,33.54,33.57,33.54,33.56,17100.0,21.6019,21.6212,21.6019,21.6147,17100.0
2005-12-29 15:30:00,33.56,33.58,33.55,33.56,26700.0,21.6147,21.6276,21.6083,21.6147,26700.0
2005-12-29 15:35:00,33.56,33.56,33.53,33.54,24800.0,21.6147,21.6147,21.5954,21.6019,24800.0
2005-12-29 15:40:00,33.54,33.55,33.51,33.53,25500.0,21.6019,21.6083,21.5825,21.5954,25500.0
2005-12-29 15:45:00,33.53,33.53,33.49,33.51,27000.0,21.5954,21.5954,21.5697,21.5825,27000.0
2005-12-29 15:50:00,33.51,33.52,33.46,33.48,53500.0,21.5825,21.589,21.5503,21.5632,53500.0
2005-12-29 15:55:00,33.48,33.51,33.46,33.5,53400.0,21.5632,21.5825,21.5503,21.5761,53400.0
2005-12-30 09:30:00,33.28,33.37,33.28,33.37,61500.0,21.4344,21.4924,21.4344,21.4924,61500.0
2005-12-30 09:35:00,33.37,33.46,33.33,33.36,59100.0,21.4924,21.5503,21.4666,21.4859,59100.0
2005-12-30 09:40:00,33.33,33.4,33.33,33.39,11700.0,21.4666,21.5117,21.4666,21.5053,11700.0
2005-12-30 09:45:00,33.39,33.4,33.38,33.39,15400.0,21.5053,21.5117,21.4988,21.5053,15400.0
2005-12-30 09:50:00,33.4,33.4,33.36,33.36,26200.0,21.5117,21.5117,21.4859,21.4859,26200.0
2005-12-30 09:55:00,33.35,33.37,33.34,33.34,16000.0,21.4795,21.4924,21.4731,21.4731,16000.0
2005-12-30 10:00:00,33.33,33.37,33.33,33.34,32400.0,21.4666,21.4924,21.4666,21.4731,32400.0
2005-12-30 10:05:00,33.34,33.36,33.29,33.3,49200.0,21.4731,21.4859,21.4409,21.4473,49200.0
2005-12-30 10:10:00,33.3,33.34,33.3,33.33,57700.0,21.4473,21.4731,21.4473,21.4666,57700.0
2005-12-30 10:15:00,33.33,33.39,33.33,33.35,79600.0,21.4666,21.5053,21.4666,21.4795,79600.0
2005-12-30 10:20:00,33.37,33.37,33.32,33.35,57300.0,21.4924,21.4924,21.4602,21.4795,57300.0
2005-12-30 10:25:00,33.33,33.33,33.29,33.29,27800.0,21.4666,21.4666,21.4409,21.4409,27800.0
2005-12-30 10:30:00,33.29,33.29,33.27,33.28,15900.0,21.4409,21.4409,21.428,21.4344,15900.0
2005-12-30 10:35:00,33.27,33.3,33.26,33.3,71900.0,21.428,21.4473,21.4215,21.4473,71900.0
2005-12-30 10:40:00,33.29,33.3,33.24,33.28,31300.0,21.4409,21.4473,21.4086,21.4344,31300.0
2005-12-30 10:45:00,33.28,33.28,33.26,33.28,12000.0,21.4344,21.4344,21.4215,21.4344,12000.0
2005-12-30 10:50:00,33.27,33.29,33.27,33.27,38300.0,21.428,21.4409,21.428,21.428,38300.0
2005-12-30 10:55:00,33.27,33.28,33.22,33.22,46300.0,21.428,21.4344,21.3958,21.3958,46300.0
2005-12-30 11:00:00,33.22,33.22,33.2,33.22,17200.0,21.3958,21.3958,21.3829,21.3958,17200.0
2005-12-30 11:05:00,33.22,33.26,33.22,33.24,19000.0,21.3958,21.4215,21.3958,21.4086,19000.0
2005-12-30 11:10:00,33.24,33.24,33.21,33.21,11400.0,21.4086,21.4086,21.3893,21.3893,11400.0
2005-12-30 11:15:00,33.21,33.22,33.21,33.22,28800.0,21.3893,21.3958,21.3893,21.3958,28800.0
2005-12-30 11:20:00,33.23,33.23,33.2,33.21,4600.0,21.4022,21.4022,21.3829,21.3893,4600.0
2005-12-30 11:25:00,33.22,33.25,33.21,33.21,5000.0,21.3958,21.4151,21.3893,21.3893,5000.0
2005-12-30 11:30:00,33.22,33.24,33.22,33.23,4100.0,21.3958,21.4086,21.3958,21.4022,4100.0
2005-12-30 11:35:00,33.23,33.25,33.23,33.25,9700.0,21.4022,21.4151,21.4022,21.4151,9700.0
2005-12-30 11:40:00,33.23,33.24,33.2,33.21,27100.0,21.4022,21.4086,21.3829,21.3893,27100.0
2005-12-30 11:45:00,33.2,33.21,33.18,33.18,19000.0,21.3829,21.3893,21.37,21.37,19000.0
2005-12-30 11:50:00,33.17,33.17,33.14,33.15,32300.0,21.3636,21.3636,21.3442,21.3507,32300.0
2005-12-30 11:55:00,33.15,33.16,33.15,33.16,13600.0,21.3507,21.3571,21.3507,21.3571,13600.0
2005-12-30 12:00:00,33.16,33.17,33.15,33.17,6100.0,21.3571,21.3636,21.3507,21.3636,6100.0
2005-12-30 12:05:00,33.16,33.17,33.14,33.16,39500.0,21.3571,21.3636,21.3442,21.3571,39500.0
2005-12-30 12:10:00,33.16,33.16,33.14,33.16,4000.0,21.3571,21.3571,21.3442,21.3571,4000.0
2005-12-30 12:15:00,33.16,33.16,33.14,33.14,7700.0,21.3571,21.3571,21.3442,21.3442,7700.0
2005-12-30 12:20:00,33.14,33.16,33.14,33.16,3300.0,21.3442,21.3571,21.3442,21.3571,3300.0
2005-12-30 12:25:00,33.16,33.16,33.12,33.13,14600.0,21.3571,21.3571,21.3314,21.3378,14600.0
2005-12-30 12:30:00,33.12,33.14,33.11,33.14,5800.0,21.3314,21.3442,21.3249,21.3442,5800.0
2005-12-30 12:35:00,33.15,33.18,33.15,33.18,16000.0,21.3507,21.37,21.3507,21.37,16000.0
2005-12-30 12:40:00,33.17,33.17,33.15,33.15,3500.0,21.3636,21.3636,21.3507,21.3507,3500.0
2005-12-30 12:45:00,33.15,33.17,33.14,33.15,7800.0,21.3507,21.3636,21.3442,21.3507,7800.0
2005-12-30 12:50:00,33.15,33.16,33.15,33.15,19500.0,21.3507,21.3571,21.3507,21.3507,19500.0
2005-12-30 12:55:00,33.15,33.16,33.11,33.11,25200.0,21.3507,21.3571,21.3249,21.3249,25200.0
2005-12-30 13:00:00,33.12,33.13,33.12,33.12,1400.0,21.3314,21.3378,21.3314,21.3314,1400.0
2005-12-30 13:05:00,33.12,33.15,33.12,33.14,4400.0,21.3314,21.3507,21.3314,21.3442,4400.0
2005-12-30 13:10:00,33.15,33.18,33.15,33.18,10100.0,21.3507,21.37,21.3507,21.37,10100.0
2005-12-30 13:15:00,33.18,33.19,33.18,33.18,3700.0,21.37,21.3764,21.37,21.37,3700.0
2005-12-30 13:20:00,33.19,33.19,33.14,33.14,16500.0,21.3764,21.3764,21.3442,21.3442,16500.0
2005-12-30 13:25:00,33.15,33.15,33.14,33.14,7400.0,21.3507,21.3507,21.3442,21.3442,7400.0
2005-12-30 13:30:00,33.14,33.15,33.14,33.15,9200.0,21.3442,21.3507,21.3442,21.3507,9200.0
2005-12-30 13:35:00,33.14,33.2,33.14,33.2,3200.0,21.3442,21.3829,21.3442,21.3829,3200.0
2005-12-30 13:40:00,33.21,33.21,33.17,33.17,6100.0,21.3893,21.3893,21.3636,21.3636,6100.0
2005-12-30 13:45:00,33.18,33.2,33.17,33.18,8700.0,21.37,21.3829,21.3636,21.37,8700.0
2005-12-30 13:50:00,33.19,33.2,33.16,33.19,17700.0,21.3764,21.3829,21.3571,21.3764,17700.0
2005-12-30 13:55:00,33.2,33.2,33.19,33.19,5700.0,21.3829,21.3829,21.3764,21.3764,5700.0
2005-12-30 14:00:00,33.2,33.2,33.19,33.2,31600.0,21.3829,21.3829,21.3764,21.3829,31600.0
2005-12-30 14:05:00,33.19,33.23,33.19,33.2,23400.0,21.3764,21.4022,21.3764,21.3829,23400.0
2005-12-30 14:10:00,33.2,33.25,33.2,33.25,29000.0,21.3829,21.4151,21.3829,21.4151,29000.0
2005-12-30 14:15:00,33.25,33.29,33.24,33.28,10600.0,21.4151,21.4409,21.4086,21.4344,10600.0
2005-12-30 14:20:00,33.27,33.29,33.26,33.28,16600.0,21.428,21.4409,21.4215,21.4344,16600.0
2005-12-30 14:25:00,33.28,33.3,33.27,33.28,32500.0,21.4344,21.4473,21.428,21.4344,32500.0
2005-12-30 14:30:00,33.27,33.29,33.27,33.28,20700.0,21.428,21.4409,21.428,21.4344,20700.0
2005-12-30 14:35:00,33.28,33.28,33.25,33.25,21400.0,21.4344,21.4344,21.4151,21.4151,21400.0
2005-12-30 14:40:00,33.25,33.26,33.24,33.24,9100.0,21.4151,21.4215,21.4086,21.4086,9100.0
2005-12-30 14:45:00,33.23,33.25,33.23,33.25,3100.0,21.4022,21.4151,21.4022,21.4151,3100.0
2005-12-30 14:50:00,33.24,33.26,33.22,33.24,20200.0,21.4086,21.4215,21.3958,21.4086,20200.0
2005-12-30 14:55:00,33.24,33.27,33.24,33.27,8600.0,21.4086,21.428,21.4086,21.428,8600.0
2005-12-30 15:00:00,33.26,33.27,33.26,33.27,10800.0,21.4215,21.428,21.4215,21.428,10800.0
2005-12-30 15:05:00,33.28,33.28,33.24,33.25,18400.0,21.4344,21.4344,21.4086,21.4151,18400.0
2005-12-30 15:10:00,33.26,33.27,33.24,33.25,20600.0,21.4215,21.428,21.4086,21.4151,20600.0
2005-12-30 15:15:00,33.25,33.26,33.24,33.25,5600.0,21.4151,21.4215,21.4086,21.4151,5600.0
2005-12-30 15:20:00,33.25,33.32,33.25,33.32,85000.0,21.4151,21.4602,21.4151,21.4602,85000.0
2005-12-30 15:25:00,33.3,33.34,33.3,33.33,38400.0,21.4473,21.4731,21.4473,21.4666,38400.0
2005-12-30 15:30:00,33.33,33.36,33.32,33.32,31600.0,21.4666,21.4859,21.4602,21.4602,31600.0
2005-12-30 15:35:00,33.32,33.36,33.31,33.36,31100.0,21.4602,21.4859,21.4537,21.4859,31100.0
2005-12-30 15:40:00,33.35,33.36,33.33,33.33,30800.0,21.4795,21.4859,21.4666,21.4666,30800.0
2005-12-30 15:45:00,33.35,33.35,33.3,33.32,31000.0,21.4795,21.4795,21.4473,21.4602,31000.0
2005-12-30 15:50:00,33.33,33.33,33.28,33.3,67900.0,21.4666,21.4666,21.4344,21.4473,67900.0
2005-12-30 15:55:00,33.29,33.4,33.25,33.35,235500.0,21.4409,21.5117,21.4151,21.4795,235500.0
2006-01-03 09:30:00,33.4,33.42,33.37,33.38,254500.0,21.5117,21.5246,21.4924,21.4988,254500.0
2006-01-03 09:35:00,33.37,33.46,33.37,33.44,54900.0,21.4924,21.5503,21.4924,21.5375,54900.0
2006-01-03 09:40:00,33.42,33.5,33.4,33.49,93200.0,21.5246,21.5761,21.5117,21.5697,93200.0
2006-01-03 09:45:00,33.5,33.54,33.45,33.54,33200.0,21.5761,21.6019,21.5439,21.6019,33200.0
2006-01-03 09:50:00,33.54,33.58,33.48,33.5,70700.0,21.6019,21.6276,21.5632,21.5761,70700.0
2006-01-03 09:55:00,33.48,33.5,33.4,33.49,49100.0,21.5632,21.5761,21.5117,21.5697,49100.0
2006-01-03 10:00:00,33.5,33.57,33.48,33.49,40100.0,21.5761,21.6212,21.5632,21.5697,40100.0
2006-01-03 10:05:00,33.48,33.49,33.41,33.41,37100.0,21.5632,21.5697,21.5181,21.5181,37100.0
2006-01-03 10:10:00,33.41,33.45,33.39,33.41,95600.0,21.5181,21.5439,21.5053,21.5181,95600.0
2006-01-03 10:15:00,33.4,33.42,33.39,33.42,33800.0,21.5117,21.5246,21.5053,21.5246,33800.0
2006-01-03 10:20:00,33.43,33.44,33.27,33.27,43100.0,21.531,21.5375,21.428,21.428,43100.0
2006-01-03 10:25:00,33.28,33.31,33.26,33.3,41100.0,21.4344,21.4537,21.4215,21.4473,41100.0
2006-01-03 10:30:00,33.3,33.31,33.27,33.29,21100.0,21.4473,21.4537,21.428,21.4409,21100.0
2006-01-03 10:35:00,33.28,33.28,33.12,33.12,30800.0,21.4344,21.4344,21.3314,21.3314,30800.0
2006-01-03 10:40:00,33.12,33.14,33.07,33.08,72900.0,21.3314,21.3442,21.2992,21.3056,72900.0
2006-01-03 10:45:00,33.08,33.1,33.06,33.09,100800.0,21.3056,21.3185,21.2927,21.312,100800.0
2006-01-03 10:50:00,33.09,33.15,33.07,33.14,47200.0,21.312,21.3507,21.2992,21.3442,47200.0
2006-01-03 10:55:00,33.14,33.16,33.13,33.16,45200.0,21.3442,21.3571,21.3378,21.3571,45200.0
2006-01-03 11:00:00,33.16,33.25,33.15,33.24,41300.0,21.3571,21.4151,21.3507,21.4086,41300.0
2006-01-03 11:05:00,33.22,33.22,33.19,33.2,11000.0,21.3958,21.3958,21.3764,21.3829,11000.0
2006-01-03 11:10:00,33.2,33.22,33.16,33.21,38500.0,21.3829,21.3958,21.3571,21.3893,38500.0
2006-01-03 11:15:00,33.24,33.27,33.23,33.25,33300.0,21.4086,21.428,21.4022,21.4151,33300.0
2006-01-03 11:20:00,33.25,33.26,33.22,33.25,11400.0,21.4151,21.4215,21.3958,21.4151,11400.0
2006-01-03 11:25:00,33.24,33.25,33.14,33.14,18900.0,21.4086,21.4151,21.3442,21.3442,18900.0
2006-01-03 11:30:00,33.14,33.19,33.13,33.16,36200.0,21.3442,21.3764,21.3378,21.3571,36200.0
2006-01-03 11:35:00,33.16,33.24,33.13,33.15,23200.0,21.3571,21.4086,21.3378,21.3507,23200.0
2006-01-03 11:40:00,33.15,33.17,33.12,33.16,22900.0,21.3507,21.3636,21.3314,21.3571,22900.0
2006-01-03 11:45:00,33.17,33.17,33.13,33.13,26400.0,21.3636,21.3636,21.3378,21.3378,26400.0
2006-01-03 11:50:00,33.14,33.14,33.07,33.13,12700.0,21.3442,21.3442,21.2992,21.3378,12700.0
2006-01-03 11:55:00,33.12,33.14,33.1,33.14,17800.0,21.3314,21.3442,21.3185,21.3442,17800.0
2006-01-03 12:00:00,33.14,33.15,33.11,33.11,36900.0,21.3442,21.3507,21.3249,21.3249,36900.0
2006-01-03 12:05:00,33.1,33.14,33.09,33.14,12900.0,21.3185,21.3442,21.312,21.3442,12900.0
2006-01-03 12:10:00,33.14,33.17,33.14,33.17,20800.0,21.3442,21.3636,21.3442,21.3636,20800.0
2006-01-03 12:15:00,33.17,33.17,33.13,33.13,29300.0,21.3636,21.3636,21.3378,21.3378,29300.0
2006-01-03 12:20:00,33.12,33.12,33.09,33.12,18200.0,21.3314,21.3314,21.312,21.3314,18200.0
2006-01-03 12:25:00,33.11,33.13,33.1,33.11,13800.0,21.3249,21.3378,21.3185,21.3249,13800.0
2006-01-03 12:30:00,33.11,33.12,33.07,33.12,12300.0,21.3249,21.3314,21.2992,21.3314,12300.0
2006-01-03 12:35:00,33.1,33.12,33.1,33.11,10800.0,21.3185,21.3314,21.3185,21.3249,10800.0
2006-01-03 12:40:00,33.1,33.1,33.05,33.06,12500.0,21.3185,21.3185,21.2863,21.2927,12500.0
2006-01-03 12:45:00,33.06,33.07,33.04,33.05,13800.0,21.2927,21.2992,21.2798,21.2863,13800.0
2006-01-03 12:50:00,33.05,33.06,33.02,33.04,14200.0,21.2863,21.2927,21.267,21.2798,14200.0
2006-01-03 12:55:00,33.04,33.04,32.95,33.0,29100.0,21.2798,21.2798,21.2219,21.2541,29100.0
2006-01-03 13:00:00,33.01,33.01,32.98,32.98,27500.0,21.2605,21.2605,21.2412,21.2412,27500.0
2006-01-03 13:05:00,32.98,32.99,32.96,32.96,9000.0,21.2412,21.2476,21.2283,21.2283,9000.0
2006-01-03 13:10:00,32.97,32.97,32.85,32.85,77000.0,21.2348,21.2348,21.1575,21.1575,77000.0
2006-01-03 13:15:00,32.86,32.87,32.82,32.87,33200.0,21.1639,21.1703,21.1381,21.1703,33200.0
2006-01-03 13:20:00,32.87,32.98,32.82,32.97,94300.0,21.1703,21.2412,21.1381,21.2348,94300.0
2006-01-03 13:25:00,32.97,32.99,32.95,32.97,36600.0,21.2348,21.2476,21.2219,21.2348,36600.0
2006-01-03 13:30:00,32.97,32.99,32.95,32.98,18800.0,21.2348,21.2476,21.2219,21.2412,18800.0
2006-01-03 13:35:00,32.99,32.99,32.96,32.98,23700.0,21.2476,21.2476,21.2283,21.2412,23700.0
2006-01-03 13:40:00,32.98,32.99,32.97,32.98,7500.0,21.2412,21.2476,21.2348,21.2412,7500.0
2006-01-03 13:45:00,32.98,32.99,32.97,32.97,34800.0,21.2412,21.2476,21.2348,21.2348,34800.0
2006-01-03 13:50:00,32.97,32.97,32.95,32.96,20800.0,21.2348,21.2348,21.2219,21.2283,20800.0
2006-01-03 13:55:00,32.97,33.01,32.96,33.0,79800.0,21.2348,21.2605,21.2283,21.2541,79800.0
2006-01-03 14:00:00,33.01,33.08,33.01,33.08,50900.0,21.2605,21.3056,21.2605,21.3056,50900.0
2006-01-03 14:05:00,33.08,33.09,33.04,33.07,44600.0,21.3056,21.312,21.2798,21.2992,44600.0
2006-01-03 14:10:00,33.08,33.12,33.06,33.08,45900.0,21.3056,21.3314,21.2927,21.3056,45900.0
2006-01-03 14:15:00,33.09,33.16,33.09,33.16,91000.0,21.312,21.3571,21.312,21.3571,91000.0
2006-01-03 14:20:00,33.16,33.18,33.15,33.18,45700.0,21.3571,21.37,21.3507,21.37,45700.0
2006-01-03 14:25:00,33.19,33.24,33.19,33.21,31900.0,21.3764,21.4086,21.3764,21.3893,31900.0
2006-01-03 14:30:00,33.21,33.25,33.19,33.23,47000.0,21.3893,21.4151,21.3764,21.4022,47000.0
2006-01-03 14:35:00,33.23,33.26,33.22,33.26,37300.0,21.4022,21.4215,21.3958,21.4215,37300.0
2006-01-03 14:40:00,33.27,33.29,33.26,33.27,23800.0,21.428,21.4409,21.4215,21.428,23800.0
2006-01-03 14:45:00,33.27,33.27,33.22,33.24,45600.0,21.428,21.428,21.3958,21.4086,45600.0
2006-01-03 14:50:00,33.24,33.25,33.23,33.24,50000.0,21.4086,21.4151,21.4022,21.4086,50000.0
2006-01-03 14:55:00,33.24,33.26,33.22,33.25,34700.0,21.4086,21.4215,21.3958,21.4151,34700.0
2006-01-03 15:00:00,33.26,33.37,33.25,33.35,50500.0,21.4215,21.4924,21.4151,21.4795,50500.0
2006-01-03 15:05:00,33.35,33.46,33.33,33.46,114800.0,21.4795,21.5503,21.4666,21.5503,114800.0
2006-01-03 15:10:00,33.46,33.46,33.41,33.44,41900.0,21.5503,21.5503,21.5181,21.5375,41900.0
2006-01-03 15:15:00,33.43,33.45,33.38,33.38,71900.0,21.531,21.5439,21.4988,21.4988,71900.0
2006-01-03 15:20:00,33.39,33.4,33.38,33.38,32100.0,21.5053,21.5117,21.4988,21.4988,32100.0
2006-01-03 15:25:00,33.39,33.42,33.36,33.41,68200.0,21.5053,21.5246,21.4859,21.5181,68200.0
2006-01-03 15:30:00,33.4,33.52,33.4,33.49,60700.0,21.5117,21.589,21.5117,21.5697,60700.0
2006-01-03 15:35:00,33.48,33.51,33.46,33.47,54500.0,21.5632,21.5825,21.5503,21.5568,54500.0
2006-01-03 15:40:00,33.47,33.53,33.47,33.51,119800.0,21.5568,21.5954,21.5568,21.5825,119800.0
2006-01-03 15:45:00,33.51,33.52,33.48,33.52,70900.0,21.5825,21.589,21.5632,21.589,70900.0
2006-01-03 15:50:00,33.53,33.53,33.49,33.52,85000.0,21.5954,21.5954,21.5697,21.589,85000.0
2006-01-03 15:55:00,33.52,33.53,33.47,33.49,129300.0,21.589,21.5954,21.5568,21.5697,129300.0
2006-01-04 09:30:00,33.55,33.7,33.55,33.68,73600.0,21.6083,21.7049,21.6083,21.692,73600.0
2006-01-04 09:35:00,33.64,33.65,33.6,33.63,15900.0,21.6663,21.6727,21.6405,21.6598,15900.0
2006-01-04 09:40:00,33.62,33.7,33.62,33.7,24500.0,21.6534,21.7049,21.6534,21.7049,24500.0
2006-01-04 09:45:00,33.69,33.7,33.62,33.62,55200.0,21.6985,21.7049,21.6534,21.6534,55200.0
2006-01-04 09:50:00,33.61,33.65,33.6,33.64,44400.0,21.647,21.6727,21.6405,21.6663,44400.0
2006-01-04 09:55:00,33.61,33.68,33.61,33.67,14900.0,21.647,21.692,21.647,21.6856,14900.0
2006-01-04 10:00:00,33.67,33.74,33.64,33.74,51200.0,21.6856,21.7307,21.6663,21.7307,51200.0
2006-01-04 10:05:00,33.73,33.8,33.73,33.79,31900.0,21.7242,21.7693,21.7242,21.7629,31900.0
2006-01-04 10:10:00,33.78,33.83,33.78,33.82,14800.0,21.7564,21.7886,21.7564,21.7822,14800.0
2006-01-04 10:15:00,33.82,33.82,33.75,33.78,39200.0,21.7822,21.7822,21.7371,21.7564,39200.0
2006-01-04 10:20:00,33.76,33.8,33.75,33.77,24500.0,21.7436,21.7693,21.7371,21.75,24500.0
2006-01-04 10:25:00,33.8,33.8,33.77,33.78,7600.0,21.7693,21.7693,21.75,21.7564,7600.0
2006-01-04 10:30:00,33.77,33.78,33.74,33.76,18600.0,21.75,21.7564,21.7307,21.7436,18600.0
2006-01-04 10:35:00,33.76,33.8,33.74,33.78,21000.0,21.7436,21.7693,21.7307,21.7564,21000.0
2006-01-04 10:40:00,33.77,33.77,33.69,33.71,23700.0,21.75,21.75,21.6985,21.7114,23700.0
2006-01-04 10:45:00,33.7,33.71,33.67,33.69,17400.0,21.7049,21.7114,21.6856,21.6985,17400.0
2006-01-04 10:50:00,33.69,33.8,33.68,33.8,39500.0,21.6985,21.7693,21.692,21.7693,39500.0
2006-01-04 10:55:00,33.8,33.81,33.72,33.75,37500.0,21.7693,21.7758,21.7178,21.7371,37500.0
2006-01-04 11:00:00,33.74,33.75,33.69,33.73,23000.0,21.7307,21.7371,21.6985,21.7242,23000.0
2006-01-04 11:05:00,33.71,33.72,33.66,33.67,33700.0,21.7114,21.7178,21.6792,21.6856,33700.0
2006-01-04 11:10:00,33.66,33.67,33.62,33.64,41900.0,21.6792,21.6856,21.6534,21.6663,41900.0
2006-01-04 11:15:00,33.63,33.65,33.61,33.62,75700.0,21.6598,21.6727,21.647,21.6534,75700.0
2006-01-04 11:20:00,33.62,33.7,33.61,33.7,20700.0,21.6534,21.7049,21.647,21.7049,20700.0
2006-01-04 11:25:00,33.7,33.7,33.65,33.67,19700.0,21.7049,21.7049,21.6727,21.6856,19700.0
2006-01-04 11:30:00,33.67,33.72,33.67,33.71,13400.0,21.6856,21.7178,21.6856,21.7114,13400.0
2006-01-04 11:35:00,33.72,33.74,33.72,33.74,23400.0,21.7178,21.7307,21.7178,21.7307,23400.0
2006-01-04 11:40:00,33.73,33.73,33.7,33.71,19200.0,21.7242,21.7242,21.7049,21.7114,19200.0
2006-01-04 11:45:00,33.71,33.74,33.7,33.71,25400.0,21.7114,21.7307,21.7049,21.7114,25400.0
2006-01-04 11:50:00,33.71,33.73,33.7,33.72,30400.0,21.7114,21.7242,21.7049,21.7178,30400.0
2006-01-04 11:55:00,33.72,33.75,33.71,33.75,63400.0,21.7178,21.7371,21.7114,21.7371,63400.0
2006-01-04 12:00:00,33.74,33.78,33.73,33.78,24100.0,21.7307,21.7564,21.7242,21.7564,24100.0
2006-01-04 12:05:00,33.77,33.79,33.71,33.71,19000.0,21.75,21.7629,21.7114,21.7114,19000.0
2006-01-04 12:10:00,33.78,33.82,33.77,33.77,23000.0,21.7564,21.7822,21.75,21.75,23000.0
2006-01-04 12:15:00,33.79,33.79,33.73,33.75,30500.0,21.7629,21.7629,21.7242,21.7371,30500.0
2006-01-04 12:20:00,33.73,33.75,33.69,33.74,26600.0,21.7242,21.7371,21.6985,21.7307,26600.0
2006-01-04 12:25:00,33.74,33.77,33.65,33.66,46900.0,21.7307,21.75,21.6727,21.6792,46900.0
2006-01-04 12:30:00,33.64,33.69,33.63,33.69,32100.0,21.6663,21.6985,21.6598,21.6985,32100.0
2006-01-04 12:35:00,33.7,33.75,33.67,33.73,46500.0,21.7049,21.7371,21.6856,21.7242,46500.0
2006-01-04 12:40:00,33.74,33.74,33.66,33.7,27500.0,21.7307,21.7307,21.6792,21.7049,27500.0
2006-01-04 12:45:00,33.68,33.71,33.62,33.64,46900.0,21.692,21.7114,21.6534,21.6663,46900.0
2006-01-04 12:50:00,33.64,33.66,33.63,33.64,14200.0,21.6663,21.6792,21.6598,21.6663,14200.0
2006-01-04 12:55:00,33.63,33.63,33.61,33.63,17800.0,21.6598,21.6598,21.647,21.6598,17800.0
2006-01-04 13:00:00,33.64,33.64,33.54,33.55,37200.0,21.6663,21.6663,21.6019,21.6083,37200.0
2006-01-04 13:05:00,33.57,33.61,33.54,33.6,15300.0,21.6212,21.647,21.6019,21.6405,15300.0
2006-01-04 13:10:00,33.6,33.61,33.55,33.56,20300.0,21.6405,21.647,21.6083,21.6147,20300.0
2006-01-04 13:15:00,33.57,33.63,33.57,33.61,13300.0,21.6212,21.6598,21.6212,21.647,13300.0
2006-01-04 13:20:00,33.61,33.62,33.6,33.61,13400.0,21.647,21.6534,21.6405,21.647,13400.0
2006-01-04 13:25:00,33.61,33.65,33.6,33.64,14600.0,21.647,21.6727,21.6405,21.6663,14600.0
2006-01-04 13:30:00,33.64,33.65,33.56,33.56,16300.0,21.6663,21.6727,21.6147,21.6147,16300.0
2006-01-04 13:35:00,33.56,33.57,33.53,33.54,15600.0,21.6147,21.6212,21.5954,21.6019,15600.0
2006-01-04 13:40:00,33.54,33.61,33.54,33.61,88800.0,21.6019,21.647,21.6019,21.647,88800.0
2006-01-04 13:45:00,33.6,33.6,33.58,33.6,21200.0,21.6405,21.6405,21.6276,21.6405,21200.0
2006-01-04 13:50:00,33.6,33.62,33.59,33.6,25300.0,21.6405,21.6534,21.6341,21.6405,25300.0
2006-01-04 13:55:00,33.59,33.6,33.55,33.55,51700.0,21.6341,21.6405,21.6083,21.6083,51700.0
2006-01-04 14:00:00,33.54,33.59,33.54,33.57,40200.0,21.6019,21.6341,21.6019,21.6212,40200.0
2006-01-04 14:05:00,33.57,33.57,33.5,33.51,46400.0,21.6212,21.6212,21.5761,21.5825,46400.0
2006-01-04 14:10:00,33.5,33.55,33.47,33.47,53100.0,21.5761,21.6083,21.5568,21.5568,53100.0
2006-01-04 14:15:00,33.47,33.48,33.43,33.45,44800.0,21.5568,21.5632,21.531,21.5439,44800.0
2006-01-04 14:20:00,33.45,33.46,33.4,33.4,39100.0,21.5439,21.5503,21.5117,21.5117,39100.0
2006-01-04 14:25:00,33.4,33.42,33.37,33.42,37700.0,21.5117,21.5246,21.4924,21.5246,37700.0
2006-01-04 14:30:00,33.41,33.44,33.4,33.41,38700.0,21.5181,21.5375,21.5117,21.5181,38700.0
2006-01-04 14:35:00,33.42,33.43,33.39,33.42,41000.0,21.5246,21.531,21.5053,21.5246,41000.0
2006-01-04 14:40:00,33.42,33.45,33.37,33.43,38000.0,21.5246,21.5439,21.4924,21.531,38000.0
2006-01-04 14:45:00,33.43,33.48,33.43,33.46,16400.0,21.531,21.5632,21.531,21.5503,16400.0
2006-01-04 14:50:00,33.47,33.49,33.46,33.48,15900.0,21.5568,21.5697,21.5503,21.5632,15900.0
2006-01-04 14:55:00,33.47,33.52,33.46,33.48,38300.0,21.5568,21.589,21.5503,21.5632,38300.0
2006-01-04 15:00:00,33.48,33.58,33.45,33.56,61600.0,21.5632,21.6276,21.5439,21.6147,61600.0
2006-01-04 15:05:00,33.56,33.56,33.51,33.53,20800.0,21.6147,21.6147,21.5825,21.5954,20800.0
2006-01-04 15:10:00,33.52,33.57,33.51,33.54,26500.0,21.589,21.6212,21.5825,21.6019,26500.0
2006-01-04 15:15:00,33.57,33.57,33.5,33.53,73900.0,21.6212,21.6212,21.5761,21.5954,73900.0
2006-01-04 15:20:00,33.52,33.59,33.51,33.56,48500.0,21.589,21.6341,21.5825,21.6147,48500.0
2006-01-04 15:25:00,33.56,33.59,33.55,33.58,36100.0,21.6147,21.6341,21.6083,21.6276,36100.0
2006-01-04 15:30:00,33.59,33.6,33.57,33.58,16600.0,21.6341,21.6405,21.6212,21.6276,16600.0
2006-01-04 15:35:00,33.57,33.62,33.57,33.62,20300.0,21.6212,21.6534,21.6212,21.6534,20300.0
2006-01-04 15:40:00,33.62,33.62,33.56,33.57,41300.0,21.6534,21.6534,21.6147,21.6212,41300.0
2006-01-04 15:45:00,33.57,33.6,33.56,33.6,61200.0,21.6212,21.6405,21.6147,21.6405,61200.0
2006-01-04 15:50:00,33.6,33.64,33.58,33.62,60300.0,21.6405,21.6663,21.6276,21.6534,60300.0
2006-01-04 15:55:00,33.62,33.64,33.59,33.59,95100.0,21.6534,21.6663,21.6341,21.6341,95100.0
2006-01-05 09:30:00,33.45,33.58,33.45,33.57,127900.0,21.5439,21.6276,21.5439,21.6212,127900.0
2006-01-05 09:35:00,33.56,33.59,33.54,33.59,83400.0,21.6147,21.6341,21.6019,21.6341,83400.0
2006-01-05 09:40:00,33.6,33.69,33.57,33.66,59700.0,21.6405,21.6985,21.6212,21.6792,59700.0
2006-01-05 09:45:00,33.65,33.76,33.64,33.75,23900.0,21.6727,21.7436,21.6663,21.7371,23900.0
2006-01-05 09:50:00,33.73,33.78,33.73,33.75,51100.0,21.7242,21.7564,21.7242,21.7371,51100.0
2006-01-05 09:55:00,33.76,33.77,33.75,33.76,55100.0,21.7436,21.75,21.7371,21.7436,55100.0
2006-01-05 10:00:00,33.76,33.84,33.76,33.8,86700.0,21.7436,21.7951,21.7436,21.7693,86700.0
2006-01-05 10:05:00,33.81,33.91,33.81,33.91,62500.0,21.7758,21.8402,21.7758,21.8402,62500.0
2006-01-05 10:10:00,33.89,33.92,33.86,33.87,20300.0,21.8273,21.8466,21.808,21.8144,20300.0
2006-01-05 10:15:00,33.87,33.87,33.81,33.85,22900.0,21.8144,21.8144,21.7758,21.8015,22900.0
2006-01-05 10:20:00,33.85,33.88,33.84,33.87,34500.0,21.8015,21.8208,21.7951,21.8144,34500.0
2006-01-05 10:25:00,33.86,33.87,33.84,33.85,29600.0,21.808,21.8144,21.7951,21.8015,29600.0
2006-01-05 10:30:00,33.85,33.86,33.82,33.84,57500.0,21.8015,21.808,21.7822,21.7951,57500.0
2006-01-05 10:35:00,33.83,33.83,33.76,33.76,110800.0,21.7886,21.7886,21.7436,21.7436,110800.0
2006-01-05 10:40:00,33.76,33.77,33.7,33.7,37100.0,21.7436,21.75,21.7049,21.7049,37100.0
2006-01-05 10:45:00,33.7,33.75,33.7,33.74,60000.0,21.7049,21.7371,21.7049,21.7307,60000.0
2006-01-05 10:50:00,33.74,33.75,33.72,33.74,40000.0,21.7307,21.7371,21.7178,21.7307,40000.0
2006-01-05 10:55:00,33.74,33.8,33.72,33.8,20800.0,21.7307,21.7693,21.7178,21.7693,20800.0
2006-01-05 11:00:00,33.8,33.8,33.76,33.76,26000.0,21.7693,21.7693,21.7436,21.7436,26000.0
2006-01-05 11:05:00,33.75,33.77,33.73,33.77,18800.0,21.7371,21.75,21.7242,21.75,18800.0
2006-01-05 11:10:00,33.76,33.81,33.76,33.8,52200.0,21.7436,21.7758,21.7436,21.7693,52200.0
2006-01-05 11:15:00,33.8,33.81,33.79,33.8,13000.0,21.7693,21.7758,21.7629,21.7693,13000.0
2006-01-05 11:20:00,33.8,33.81,33.78,33.79,14400.0,21.7693,21.7758,21.7564,21.7629,14400.0
2006-01-05 11:25:00,33.79,33.81,33.79,33.8,4100.0,21.7629,21.7758,21.7629,21.7693,4100.0
2006-01-05 11:30:00,33.8,33.81,33.79,33.81,18400.0,21.7693,21.7758,21.7629,21.7758,18400.0
2006-01-05 11:35:00,33.81,33.86,33.81,33.85,16200.0,21.7758,21.808,21.7758,21.8015,16200.0
2006-01-05 11:40:00,33.85,33.86,33.83,33.84,12400.0,21.8015,21.808,21.7886,21.7951,12400.0
2006-01-05 11:45:00,33.84,33.84,33.82,33.82,19200.0,21.7951,21.7951,21.7822,21.7822,19200.0
2006-01-05 11:50:00,33.82,33.85,33.8,33.85,23800.0,21.7822,21.8015,21.7693,21.8015,23800.0
2006-01-05 11:55:00,33.85,33.86,33.83,33.85,9800.0,21.8015,21.808,21.7886,21.8015,9800.0
2006-01-05 12:00:00,33.86,33.92,33.84,33.89,29400.0,21.808,21.8466,21.7951,21.8273,29400.0
2006-01-05 12:05:00,33.9,33.91,33.87,33.87,43700.0,21.8337,21.8402,21.8144,21.8144,43700.0
2006-01-05 12:10:00,33.88,33.88,33.86,33.87,13500.0,21.8208,21.8208,21.808,21.8144,13500.0
2006-01-05 12:15:00,33.88,33.91,33.87,33.9,17300.0,21.8208,21.8402,21.8144,21.8337,17300.0
2006-01-05 12:20:00,33.91,33.96,33.91,33.96,34900.0,21.8402,21.8724,21.8402,21.8724,34900.0
2006-01-05 12:25:00,33.96,33.97,33.94,33.96,20900.0,21.8724,21.8788,21.8595,21.8724,20900.0
2006-01-05 12:30:00,33.96,33.98,33.96,33.96,13300.0,21.8724,21.8853,21.8724,21.8724,13300.0
2006-01-05 12:35:00,33.95,33.96,33.93,33.94,13900.0,21.8659,21.8724,21.8531,21.8595,13900.0
2006-01-05 12:40:00,33.94,33.95,33.93,33.93,111100.0,21.8595,21.8659,21.8531,21.8531,111100.0
2006-01-05 12:45:00,33.93,33.95,33.91,33.95,46700.0,21.8531,21.8659,21.8402,21.8659,46700.0
2006-01-05 12:50:00,33.94,33.98,33.94,33.98,37000.0,21.8595,21.8853,21.8595,21.8853,37000.0
2006-01-05 12:55:00,33.98,33.98,33.94,33.94,9100.0,21.8853,21.8853,21.8595,21.8595,9100.0
2006-01-05 13:00:00,33.94,33.97,33.94,33.96,30100.0,21.8595,21.8788,21.8595,21.8724,30100.0
2006-01-05 13:05:00,33.97,33.99,33.95,33.99,22300.0,21.8788,21.8917,21.8659,21.8917,22300.0
2006-01-05 13:10:00,33.99,34.0,33.99,33.99,23900.0,21.8917,21.8981,21.8917,21.8917,23900.0
2006-01-05 13:15:00,33.99,34.0,33.97,33.97,20800.0,21.8917,21.8981,21.8788,21.8788,20800.0
2006-01-05 13:20:00,33.99,33.99,33.96,33.96,22600.0,21.8917,21.8917,21.8724,21.8724,22600.0
2006-01-05 13:25:00,33.96,33.99,33.96,33.97,12800.0,21.8724,21.8917,21.8724,21.8788,12800.0
2006-01-05 13:30:00,33.98,34.0,33.97,34.0,16600.0,21.8853,21.8981,21.8788,21.8981,16600.0
2006-01-05 13:35:00,33.99,34.04,33.98,34.03,42900.0,21.8917,21.9239,21.8853,21.9175,42900.0
2006-01-05 13:40:00,34.03,34.1,34.03,34.06,67100.0,21.9175,21.9625,21.9175,21.9368,67100.0
2006-01-05 13:45:00,34.06,34.15,34.06,34.15,27000.0,21.9368,21.9947,21.9368,21.9947,27000.0
2006-01-05 13:50:00,34.15,34.19,34.14,34.17,25100.0,21.9947,22.0205,21.9883,22.0076,25100.0
2006-01-05 13:55:00,34.17,34.2,34.17,34.18,15000.0,22.0076,22.0269,22.0076,22.0141,15000.0
2006-01-05 14:00:00,34.18,34.25,34.18,34.24,64700.0,22.0141,22.0592,22.0141,22.0527,64700.0
2006-01-05 14:05:00,34.25,34.32,34.24,34.24,43000.0,22.0592,22.1042,22.0527,22.0527,43000.0
2006-01-05 14:10:00,34.25,34.26,34.22,34.22,25000.0,22.0592,22.0656,22.0398,22.0398,25000.0
2006-01-05 14:15:00,34.23,34.35,34.22,34.35,81100.0,22.0463,22.1236,22.0398,22.1236,81100.0
2006-01-05 14:20:00,34.34,34.37,34.31,34.31,105700.0,22.1171,22.1364,22.0978,22.0978,105700.0
2006-01-05 14:25:00,34.31,34.31,34.27,34.28,38800.0,22.0978,22.0978,22.072,22.0785,38800.0
2006-01-05 14:30:00,34.28,34.32,34.26,34.32,39300.0,22.0785,22.1042,22.0656,22.1042,39300.0
2006-01-05 14:35:00,34.32,34.33,34.28,34.28,57200.0,22.1042,22.1107,22.0785,22.0785,57200.0
2006-01-05 14:40:00,34.28,34.28,34.2,34.2,53900.0,22.0785,22.0785,22.0269,22.0269,53900.0
2006-01-05 14:45:00,34.2,34.22,34.18,34.18,34700.0,22.0269,22.0398,22.0141,22.0141,34700.0
2006-01-05 14:50:00,34.19,34.25,34.18,34.23,26700.0,22.0205,22.0592,22.0141,22.0463,26700.0
2006-01-05 14:55:00,34.23,34.23,34.18,34.19,15600.0,22.0463,22.0463,22.0141,22.0205,15600.0
2006-01-05 15:00:00,34.18,34.23,34.18,34.22,24100.0,22.0141,22.0463,22.0141,22.0398,24100.0
2006-01-05 15:05:00,34.23,34.23,34.19,34.21,35500.0,22.0463,22.0463,22.0205,22.0334,35500.0
2006-01-05 15:10:00,34.2,34.22,34.19,34.2,24900.0,22.0269,22.0398,22.0205,22.0269,24900.0
2006-01-05 15:15:00,34.2,34.23,34.19,34.22,29200.0,22.0269,22.0463,22.0205,22.0398,29200.0
2006-01-05 15:20:00,34.21,34.25,34.21,34.23,22600.0,22.0334,22.0592,22.0334,22.0463,22600.0
2006-01-05 15:25:00,34.23,34.3,34.23,34.28,52700.0,22.0463,22.0914,22.0463,22.0785,52700.0
2006-01-05 15:30:00,34.28,34.32,34.27,34.32,42600.0,22.0785,22.1042,22.072,22.1042,42600.0
2006-01-05 15:35:00,34.33,34.4,34.32,34.35,90600.0,22.1107,22.1558,22.1042,22.1236,90600.0
2006-01-05 15:40:00,34.35,34.43,34.35,34.43,69200.0,22.1236,22.1751,22.1236,22.1751,69200.0
2006-01-05 15:45:00,34.42,34.43,34.39,34.4,63700.0,22.1686,22.1751,22.1493,22.1558,63700.0
2006-01-05 15:50:00,34.4,34.42,34.37,34.39,93300.0,22.1558,22.1686,22.1364,22.1493,93300.0
2006-01-05 15:55:00,34.4,34.45,34.39,34.45,131200.0,22.1558,22.188,22.1493,22.188,131200.0
2006-01-06 09:30:00,34.5,34.68,34.49,34.67,88000.0,22.2202,22.3361,22.2137,22.3297,88000.0
2006-01-06 09:35:00,34.67,34.79,34.66,34.76,79200.0,22.3297,22.4069,22.3232,22.3876,79200.0
2006-01-06 09:40:00,34.75,34.76,34.72,34.74,68000.0,22.3812,22.3876,22.3619,22.3747,68000.0
2006-01-06 09:45:00,34.74,34.74,34.68,34.7,37700.0,22.3747,22.3747,22.3361,22.349,37700.0
2006-01-06 09:50:00,34.7,34.71,34.66,34.69,24100.0,22.349,22.3554,22.3232,22.3425,24100.0
2006-01-06 09:55:00,34.68,34.72,34.65,34.65,24000.0,22.3361,22.3619,22.3168,22.3168,24000.0
2006-01-06 10:00:00,34.65,34.65,34.52,34.55,57700.0,22.3168,22.3168,22.233,22.2524,57700.0
2006-01-06 10:05:00,34.56,34.58,34.54,34.55,46300.0,22.2588,22.2717,22.2459,22.2524,46300.0
2006-01-06 10:10:00,34.55,34.56,34.54,34.55,74500.0,22.2524,22.2588,22.2459,22.2524,74500.0
2006-01-06 10:15:00,34.55,34.56,34.53,34.53,49300.0,22.2524,22.2588,22.2395,22.2395,49300.0
2006-01-06 10:20:00,34.53,34.55,34.49,34.49,60900.0,22.2395,22.2524,22.2137,22.2137,60900.0
2006-01-06 10:25:00,34.48,34.5,34.44,34.44,33900.0,22.2073,22.2202,22.1815,22.1815,33900.0
2006-01-06 10:30:00,34.44,34.5,34.4,34.43,126400.0,22.1815,22.2202,22.1558,22.1751,126400.0
2006-01-06 10:35:00,34.42,34.43,34.36,34.36,33900.0,22.1686,22.1751,22.13,22.13,33900.0
2006-01-06 10:40:00,34.35,34.38,34.28,34.29,44300.0,22.1236,22.1429,22.0785,22.0849,44300.0
2006-01-06 10:45:00,34.28,34.33,34.28,34.3,219400.0,22.0785,22.1107,22.0785,22.0914,219400.0
2006-01-06 10:50:00,34.31,34.32,34.28,34.3,25300.0,22.0978,22.1042,22.0785,22.0914,25300.0
2006-01-06 10:55:00,34.3,34.31,34.26,34.27,94100.0,22.0914,22.0978,22.0656,22.072,94100.0
2006-01-06 11:00:00,34.26,34.26,34.18,34.18,54600.0,22.0656,22.0656,22.0141,22.0141,54600.0
2006-01-06 11:05:00,34.18,34.18,34.15,34.17,16700.0,22.0141,22.0141,21.9947,22.0076,16700.0
2006-01-06 11:10:00,34.16,34.16,34.12,34.12,21400.0,22.0012,22.0012,21.9754,21.9754,21400.0
2006-01-06 11:15:00,34.12,34.18,34.09,34.17,68300.0,21.9754,22.0141,21.9561,22.0076,68300.0
2006-01-06 11:20:00,34.17,34.25,34.17,34.24,56300.0,22.0076,22.0592,22.0076,22.0527,56300.0
2006-01-06 11:25:00,34.25,34.26,34.22,34.22,25700.0,22.0592,22.0656,22.0398,22.0398,25700.0
2006-01-06 11:30:00,34.22,34.25,34.22,34.23,38000.0,22.0398,22.0592,22.0398,22.0463,38000.0
2006-01-06 11:35:00,34.24,34.26,34.24,34.25,6800.0,22.0527,22.0656,22.0527,22.0592,6800.0
2006-01-06 11:40:00,34.25,34.26,34.25,34.26,11500.0,22.0592,22.0656,22.0592,22.0656,11500.0
2006-01-06 11:45:00,34.26,34.27,34.25,34.26,9800.0,22.0656,22.072,22.0592,22.0656,9800.0
2006-01-06 11:50:00,34.26,34.28,34.25,34.27,11500.0,22.0656,22.0785,22.0592,22.072,11500.0
2006-01-06 11:55:00,34.27,34.31,34.27,34.31,68000.0,22.072,22.0978,22.072,22.0978,68000.0
2006-01-06 12:00:00,34.31,34.38,34.31,34.38,29900.0,22.0978,22.1429,22.0978,22.1429,29900.0
2006-01-06 12:05:00,34.38,34.4,34.35,34.39,26100.0,22.1429,22.1558,22.1236,22.1493,26100.0
2006-01-06 12:10:00,34.39,34.47,34.25,34.38,39300.0,22.1493,22.2008,22.0592,22.1429,39300.0
2006-01-06 12:15:00,34.39,34.39,34.35,34.36,24800.0,22.1493,22.1493,22.1236,22.13,24800.0
2006-01-06 12:20:00,34.35,34.36,34.35,34.35,17200.0,22.1236,22.13,22.1236,22.1236,17200.0
2006-01-06 12:25:00,34.35,34.36,34.35,34.35,25600.0,22.1236,22.13,22.1236,22.1236,25600.0
2006-01-06 12:30:00,34.36,34.36,34.31,34.34,11700.0,22.13,22.13,22.0978,22.1171,11700.0
2006-01-06 12:35:00,34.34,34.35,34.31,34.31,12500.0,22.1171,22.1236,22.0978,22.0978,12500.0
2006-01-06 12:40:00,34.31,34.33,34.27,34.27,27000.0,22.0978,22.1107,22.072,22.072,27000.0
2006-01-06 12:45:00,34.28,34.28,34.26,34.27,10200.0,22.0785,22.0785,22.0656,22.072,10200.0
2006-01-06 12:50:00,34.27,34.28,34.26,34.28,6600.0,22.072,22.0785,22.0656,22.0785,6600.0
2006-01-06 12:55:00,34.28,34.28,34.26,34.26,79200.0,22.0785,22.0785,22.0656,22.0656,79200.0
2006-01-06 13:00:00,34.26,34.27,34.25,34.27,11600.0,22.0656,22.072,22.0592,22.072,11600.0
2006-01-06 13:05:00,34.26,34.3,34.26,34.3,14500.0,22.0656,22.0914,22.0656,22.0914,14500.0
2006-01-06 13:10:00,34.3,34.33,34.29,34.32,10000.0,22.0914,22.1107,22.0849,22.1042,10000.0
2006-01-06 13:15:00,34.33,34.36,34.32,34.35,8000.0,22.1107,22.13,22.1042,22.1236,8000.0
2006-01-06 13:20:00,34.35,34.38,34.34,34.36,174500.0,22.1236,22.1429,22.1171,22.13,174500.0
2006-01-06 13:25:00,34.36,34.39,34.34,34.39,72600.0,22.13,22.1493,22.1171,22.1493,72600.0
2006-01-06 13:30:00,34.39,34.44,34.39,34.43,18700.0,22.1493,22.1815,22.1493,22.1751,18700.0
2006-01-06 13:35:00,34.42,34.44,34.42,34.43,4300.0,22.1686,22.1815,22.1686,22.1751,4300.0
2006-01-06 13:40:00,34.43,34.44,34.42,34.43,80200.0,22.1751,22.1815,22.1686,22.1751,80200.0
2006-01-06 13:45:00,34.42,34.46,34.42,34.46,72200.0,22.1686,22.1944,22.1686,22.1944,72200.0
2006-01-06 13:50:00,34.48,34.5,34.46,34.5,24300.0,22.2073,22.2202,22.1944,22.2202,24300.0
2006-01-06 13:55:00,34.5,34.59,34.5,34.56,37200.0,22.2202,22.2781,22.2202,22.2588,37200.0
2006-01-06 14:00:00,34.56,34.58,34.53,34.53,21300.0,22.2588,22.2717,22.2395,22.2395,21300.0
2006-01-06 14:05:00,34.53,34.55,34.52,34.53,16400.0,22.2395,22.2524,22.233,22.2395,16400.0
2006-01-06 14:10:00,34.53,34.53,34.49,34.52,64700.0,22.2395,22.2395,22.2137,22.233,64700.0
2006-01-06 14:15:00,34.51,34.53,34.5,34.51,78200.0,22.2266,22.2395,22.2202,22.2266,78200.0
2006-01-06 14:20:00,34.51,34.52,34.5,34.52,39200.0,22.2266,22.233,22.2202,22.233,39200.0
2006-01-06 14:25:00,34.52,34.52,34.5,34.52,11700.0,22.233,22.233,22.2202,22.233,11700.0
2006-01-06 14:30:00,34.51,34.52,34.5,34.51,196400.0,22.2266,22.233,22.2202,22.2266,196400.0
2006-01-06 14:35:00,34.52,34.53,34.5,34.52,15500.0,22.233,22.2395,22.2202,22.233,15500.0
2006-01-06 14:40:00,34.52,34.56,34.52,34.56,20100.0,22.233,22.2588,22.233,22.2588,20100.0
2006-01-06 14:45:00,34.56,34.66,34.56,34.65,54900.0,22.2588,22.3232,22.2588,22.3168,54900.0
2006-01-06 14:50:00,34.64,34.65,34.62,34.63,105600.0,22.3103,22.3168,22.2975,22.3039,105600.0
2006-01-06 14:55:00,34.61,34.63,34.61,34.63,38000.0,22.291,22.3039,22.291,22.3039,38000.0
2006-01-06 15:00:00,34.63,34.65,34.58,34.64,101000.0,22.3039,22.3168,22.2717,22.3103,101000.0
2006-01-06 15:05:00,34.64,34.7,34.63,34.7,95900.0,22.3103,22.349,22.3039,22.349,95900.0
2006-01-06 15:10:00,34.7,34.7,34.67,34.69,40700.0,22.349,22.349,22.3297,22.3425,40700.0
2006-01-06 15:15:00,34.69,34.7,34.65,34.66,64200.0,22.3425,22.349,22.3168,22.3232,64200.0
2006-01-06 15:20:00,34.66,34.7,34.66,34.7,42900.0,22.3232,22.349,22.3232,22.349,42900.0
2006-01-06 15:25:00,34.69,34.7,34.67,34.67,25000.0,22.3425,22.349,22.3297,22.3297,25000.0
2006-01-06 15:30:00,34.68,34.68,34.67,34.68,21400.0,22.3361,22.3361,22.3297,22.3361,21400.0
2006-01-06 15:35:00,34.67,34.68,34.65,34.67,72400.0,22.3297,22.3361,22.3168,22.3297,72400.0
2006-01-06 15:40:00,34.66,34.69,34.65,34.67,108400.0,22.3232,22.3425,22.3168,22.3297,108400.0
2006-01-06 15:45:00,34.67,34.68,34.63,34.66,224800.0,22.3297,22.3361,22.3039,22.3232,224800.0
2006-01-06 15:50:00,34.65,34.69,34.64,34.68,107300.0,22.3168,22.3425,22.3103,22.3361,107300.0
2006-01-06 15:55:00,34.68,34.69,34.64,34.68,47700.0,22.3361,22.3425,22.3103,22.3361,47700.0
2006-01-09 09:30:00,34.65,34.78,34.65,34.75,65000.0,22.3168,22.4005,22.3168,22.3812,65000.0
2006-01-09 09:35:00,34.74,34.75,34.66,34.7,23500.0,22.3747,22.3812,22.3232,22.349,23500.0
2006-01-09 09:40:00,34.73,34.73,34.65,34.66,26500.0,22.3683,22.3683,22.3168,22.3232,26500.0
2006-01-09 09:45:00,34.66,34.7,34.66,34.67,27300.0,22.3232,22.349,22.3232,22.3297,27300.0
2006-01-09 09:50:00,34.68,34.69,34.66,34.67,39300.0,22.3361,22.3425,22.3232,22.3297,39300.0
2006-01-09 09:55:00,34.68,34.69,34.65,34.66,15000.0,22.3361,22.3425,22.3168,22.3232,15000.0
2006-01-09 10:00:00,34.67,34.68,34.61,34.61,28400.0,22.3297,22.3361,22.291,22.291,28400.0
2006-01-09 10:05:00,34.6,34.65,34.6,34.65,29000.0,22.2846,22.3168,22.2846,22.3168,29000.0
2006-01-09 10:10:00,34.65,34.65,34.59,34.6,58900.0,22.3168,22.3168,22.2781,22.2846,58900.0
2006-01-09 10:15:00,34.59,34.61,34.59,34.61,104700.0,22.2781,22.291,22.2781,22.291,104700.0
2006-01-09 10:20:00,34.61,34.61,34.58,34.59,17500.0,22.291,22.291,22.2717,22.2781,17500.0
2006-01-09 10:25:00,34.58,34.6,34.58,34.6,21000.0,22.2717,22.2846,22.2717,22.2846,21000.0
2006-01-09 10:30:00,34.6,34.7,34.6,34.68,102100.0,22.2846,22.349,22.2846,22.3361,102100.0
2006-01-09 10:35:00,34.69,34.69,34.64,34.64,27900.0,22.3425,22.3425,22.3103,22.3103,27900.0
2006-01-09 10:40:00,34.64,34.65,34.63,34.64,15900.0,22.3103,22.3168,22.3039,22.3103,15900.0
2006-01-09 10:45:00,34.63,34.64,34.61,34.61,12300.0,22.3039,22.3103,22.291,22.291,12300.0
2006-01-09 10:50:00,34.61,34.62,34.56,34.56,13400.0,22.291,22.2975,22.2588,22.2588,13400.0
2006-01-09 10:55:00,34.58,34.59,34.56,34.59,9200.0,22.2717,22.2781,22.2588,22.2781,9200.0
2006-01-09 11:00:00,34.55,34.58,34.55,34.58,59900.0,22.2524,22.2717,22.2524,22.2717,59900.0
2006-01-09 11:05:00,34.58,34.6,34.58,34.59,29400.0,22.2717,22.2846,22.2717,22.2781,29400.0
2006-01-09 11:10:00,34.59,34.59,34.57,34.59,11400.0,22.2781,22.2781,22.2653,22.2781,11400.0
2006-01-09 11:15:00,34.58,34.6,34.58,34.59,17600.0,22.2717,22.2846,22.2717,22.2781,17600.0
2006-01-09 11:20:00,34.59,34.59,34.57,34.58,19100.0,22.2781,22.2781,22.2653,22.2717,19100.0
2006-01-09 11:25:00,34.58,34.6,34.58,34.6,32400.0,22.2717,22.2846,22.2717,22.2846,32400.0
2006-01-09 11:30:00,34.61,34.61,34.59,34.6,36200.0,22.291,22.291,22.2781,22.2846,36200.0
2006-01-09 11:35:00,34.6,34.62,34.59,34.61,38700.0,22.2846,22.2975,22.2781,22.291,38700.0
2006-01-09 11:40:00,34.61,34.62,34.6,34.62,12700.0,22.291,22.2975,22.2846,22.2975,12700.0
2006-01-09 11:45:00,34.62,34.62,34.6,34.6,16400.0,22.2975,22.2975,22.2846,22.2846,16400.0
2006-01-09 11:50:00,34.6,34.61,34.6,34.6,16900.0,22.2846,22.291,22.2846,22.2846,16900.0
2006-01-09 11:55:00,34.61,34.63,34.6,34.63,25800.0,22.291,22.3039,22.2846,22.3039,25800.0
2006-01-09 12:00:00,34.64,34.65,34.6,34.61,43800.0,22.3103,22.3168,22.2846,22.291,43800.0
2006-01-09 12:05:00,34.61,34.64,34.61,34.62,3600.0,22.291,22.3103,22.291,22.2975,3600.0
2006-01-09 12:10:00,34.63,34.63,34.61,34.61,17500.0,22.3039,22.3039,22.291,22.291,17500.0
2006-01-09 12:15:00,34.62,34.8,34.62,34.67,66200.0,22.2975,22.4134,22.2975,22.3297,66200.0
2006-01-09 12:20:00,34.67,34.67,34.65,34.66,24900.0,22.3297,22.3297,22.3168,22.3232,24900.0
2006-01-09 12:25:00,34.67,34.68,34.65,34.66,27900.0,22.3297,22.3361,22.3168,22.3232,27900.0
2006-01-09 12:30:00,34.66,34.68,34.65,34.66,11300.0,22.3232,22.3361,22.3168,22.3232,11300.0
2006-01-09 12:35:00,34.66,34.67,34.63,34.64,11900.0,22.3232,22.3297,22.3039,22.3103,11900.0
2006-01-09 12:40:00,34.64,34.65,34.62,34.63,34400.0,22.3103,22.3168,22.2975,22.3039,34400.0
2006-01-09 12:45:00,34.63,34.64,34.61,34.61,11900.0,22.3039,22.3103,22.291,22.291,11900.0
2006-01-09 12:50:00,34.61,34.63,34.6,34.6,17500.0,22.291,22.3039,22.2846,22.2846,17500.0
2006-01-09 12:55:00,34.61,34.65,34.61,34.65,2600.0,22.291,22.3168,22.291,22.3168,2600.0
2006-01-09 13:00:00,34.65,34.68,34.65,34.66,13800.0,22.3168,22.3361,22.3168,22.3232,13800.0
2006-01-09 13:05:00,34.66,34.66,34.62,34.64,6200.0,22.3232,22.3232,22.2975,22.3103,6200.0
2006-01-09 13:10:00,34.65,34.65,34.62,34.63,15500.0,22.3168,22.3168,22.2975,22.3039,15500.0
2006-01-09 13:15:00,34.63,34.64,34.6,34.61,12600.0,22.3039,22.3103,22.2846,22.291,12600.0
2006-01-09 13:20:00,34.61,34.64,34.61,34.64,10500.0,22.291,22.3103,22.291,22.3103,10500.0
2006-01-09 13:25:00,34.64,34.64,34.6,34.6,268700.0,22.3103,22.3103,22.2846,22.2846,268700.0
2006-01-09 13:30:00,34.6,34.6,34.55,34.55,9900.0,22.2846,22.2846,22.2524,22.2524,9900.0
2006-01-09 13:35:00,34.57,34.64,34.55,34.64,29700.0,22.2653,22.3103,22.2524,22.3103,29700.0
2006-01-09 13:40:00,34.64,34.64,34.61,34.64,11600.0,22.3103,22.3103,22.291,22.3103,11600.0
2006-01-09 13:45:00,34.64,34.64,34.62,34.63,19700.0,22.3103,22.3103,22.2975,22.3039,19700.0
2006-01-09 13:50:00,34.63,34.64,34.6,34.62,12600.0,22.3039,22.3103,22.2846,22.2975,12600.0
2006-01-09 13:55:00,34.62,34.64,34.59,34.61,9400.0,22.2975,22.3103,22.2781,22.291,9400.0
2006-01-09 14:00:00,34.61,34.63,34.61,34.61,10700.0,22.291,22.3039,22.291,22.291,10700.0
2006-01-09 14:05:00,34.61,34.63,34.6,34.62,9200.0,22.291,22.3039,22.2846,22.2975,9200.0
2006-01-09 14:10:00,34.62,34.63,34.61,34.62,4300.0,22.2975,22.3039,22.291,22.2975,4300.0
2006-01-09 14:15:00,34.62,34.63,34.56,34.59,273500.0,22.2975,22.3039,22.2588,22.2781,273500.0
2006-01-09 14:20:00,34.59,34.59,34.54,34.55,8200.0,22.2781,22.2781,22.2459,22.2524,8200.0
2006-01-09 14:25:00,34.56,34.57,34.56,34.56,11000.0,22.2588,22.2653,22.2588,22.2588,11000.0
2006-01-09 14:30:00,34.55,34.56,34.52,34.52,22700.0,22.2524,22.2588,22.233,22.233,22700.0
2006-01-09 14:35:00,34.52,34.59,34.51,34.54,31000.0,22.233,22.2781,22.2266,22.2459,31000.0
2006-01-09 14:40:00,34.53,34.54,34.49,34.49,174800.0,22.2395,22.2459,22.2137,22.2137,174800.0
2006-01-09 14:45:00,34.48,34.48,34.42,34.47,20300.0,22.2073,22.2073,22.1686,22.2008,20300.0
2006-01-09 14:50:00,34.47,34.56,34.47,34.56,17400.0,22.2008,22.2588,22.2008,22.2588,17400.0
2006-01-09 14:55:00,34.56,34.57,34.55,34.55,6900.0,22.2588,22.2653,22.2524,22.2524,6900.0
2006-01-09 15:00:00,34.57,34.58,34.52,34.55,13500.0,22.2653,22.2717,22.233,22.2524,13500.0
2006-01-09 15:05:00,34.55,34.56,34.53,34.54,16000.0,22.2524,22.2588,22.2395,22.2459,16000.0
2006-01-09 15:10:00,34.52,34.55,34.52,34.53,10100.0,22.233,22.2524,22.233,22.2395,10100.0
2006-01-09 15:15:00,34.54,34.55,34.49,34.5,10200.0,22.2459,22.2524,22.2137,22.2202,10200.0
2006-01-09 15:20:00,34.5,34.51,34.48,34.51,15500.0,22.2202,22.2266,22.2073,22.2266,15500.0
2006-01-09 15:25:00,34.51,34.51,34.47,34.49,34200.0,22.2266,22.2266,22.2008,22.2137,34200.0
2006-01-09 15:30:00,34.49,34.55,34.48,34.55,29200.0,22.2137,22.2524,22.2073,22.2524,29200.0
2006-01-09 15:35:00,34.55,34.56,34.52,34.54,39300.0,22.2524,22.2588,22.233,22.2459,39300.0
2006-01-09 15:40:00,34.54,34.55,34.51,34.54,36800.0,22.2459,22.2524,22.2266,22.2459,36800.0
2006-01-09 15:45:00,34.54,34.56,34.53,34.56,18200.0,22.2459,22.2588,22.2395,22.2588,18200.0
2006-01-09 15:50:00,34.54,34.55,34.48,34.49,75800.0,22.2459,22.2524,22.2073,22.2137,75800.0
2006-01-09 15:55:00,34.49,34.55,34.47,34.55,58500.0,22.2137,22.2524,22.2008,22.2524,58500.0
2006-01-10 09:30:00,34.25,34.27,34.16,34.17,56600.0,22.0592,22.072,22.0012,22.0076,56600.0
2006-01-10 09:35:00,34.16,34.17,34.1,34.15,8900.0,22.0012,22.0076,21.9625,21.9947,8900.0
2006-01-10 09:40:00,34.16,34.21,34.15,34.21,20600.0,22.0012,22.0334,21.9947,22.0334,20600.0
2006-01-10 09:45:00,34.22,34.22,34.17,34.18,45300.0,22.0398,22.0398,22.0076,22.0141,45300.0
2006-01-10 09:50:00,34.17,34.18,34.1,34.12,24500.0,22.0076,22.0141,21.9625,21.9754,24500.0
2006-01-10 09:55:00,34.12,34.17,34.12,34.17,45200.0,21.9754,22.0076,21.9754,22.0076,45200.0
2006-01-10 10:00:00,34.17,34.21,34.16,34.21,30500.0,22.0076,22.0334,22.0012,22.0334,30500.0
2006-01-10 10:05:00,34.17,34.2,34.17,34.19,19200.0,22.0076,22.0269,22.0076,22.0205,19200.0
2006-01-10 10:10:00,34.19,34.25,34.19,34.25,27400.0,22.0205,22.0592,22.0205,22.0592,27400.0
2006-01-10 10:15:00,34.24,34.32,34.24,34.3,23100.0,22.0527,22.1042,22.0527,22.0914,23100.0
2006-01-10 10:20:00,34.3,34.31,34.26,34.27,15600.0,22.0914,22.0978,22.0656,22.072,15600.0
2006-01-10 10:25:00,34.28,34.3,34.27,34.28,22100.0,22.0785,22.0914,22.072,22.0785,22100.0
2006-01-10 10:30:00,34.28,34.28,34.27,34.28,16000.0,22.0785,22.0785,22.072,22.0785,16000.0
2006-01-10 10:35:00,34.28,34.32,34.27,34.32,19500.0,22.0785,22.1042,22.072,22.1042,19500.0
2006-01-10 10:40:00,34.31,34.33,34.3,34.3,50600.0,22.0978,22.1107,22.0914,22.0914,50600.0
2006-01-10 10:45:00,34.3,34.3,34.29,34.3,9800.0,22.0914,22.0914,22.0849,22.0914,9800.0
2006-01-10 10:50:00,34.3,34.37,34.3,34.37,9000.0,22.0914,22.1364,22.0914,22.1364,9000.0
2006-01-10 10:55:00,34.37,34.37,34.34,34.35,36800.0,22.1364,22.1364,22.1171,22.1236,36800.0
2006-01-10 11:00:00,34.36,34.36,34.34,34.34,29400.0,22.13,22.13,22.1171,22.1171,29400.0
2006-01-10 11:05:00,34.34,34.34,34.3,34.3,35000.0,22.1171,22.1171,22.0914,22.0914,35000.0
2006-01-10 11:10:00,34.3,34.33,34.29,34.33,20200.0,22.0914,22.1107,22.0849,22.1107,20200.0
2006-01-10 11:15:00,34.34,34.37,34.33,34.35,21800.0,22.1171,22.1364,22.1107,22.1236,21800.0
2006-01-10 11:20:00,34.37,34.39,34.36,34.38,25800.0,22.1364,22.1493,22.13,22.1429,25800.0
2006-01-10 11:25:00,34.38,34.42,34.38,34.41,12200.0,22.1429,22.1686,22.1429,22.1622,12200.0
2006-01-10 11:30:00,34.41,34.46,34.4,34.45,51600.0,22.1622,22.1944,22.1558,22.188,51600.0
2006-01-10 11:35:00,34.45,34.5,34.45,34.48,29500.0,22.188,22.2202,22.188,22.2073,29500.0
2006-01-10 11:40:00,34.48,34.54,34.48,34.54,32100.0,22.2073,22.2459,22.2073,22.2459,32100.0
2006-01-10 11:45:00,34.55,34.55,34.53,34.54,13000.0,22.2524,22.2524,22.2395,22.2459,13000.0
2006-01-10 11:50:00,34.54,34.55,34.53,34.54,12700.0,22.2459,22.2524,22.2395,22.2459,12700.0
2006-01-10 11:55:00,34.54,34.55,34.54,34.54,5900.0,22.2459,22.2524,22.2459,22.2459,5900.0
2006-01-10 12:00:00,34.54,34.62,34.54,34.62,16200.0,22.2459,22.2975,22.2459,22.2975,16200.0
2006-01-10 12:05:00,34.61,34.61,34.6,34.61,2900.0,22.291,22.291,22.2846,22.291,2900.0
2006-01-10 12:10:00,34.61,34.62,34.61,34.61,3200.0,22.291,22.2975,22.291,22.291,3200.0
2006-01-10 12:15:00,34.61,34.74,34.61,34.72,37900.0,22.291,22.3747,22.291,22.3619,37900.0
2006-01-10 12:20:00,34.73,34.75,34.71,34.74,77600.0,22.3683,22.3812,22.3554,22.3747,77600.0
2006-01-10 12:25:00,34.71,34.73,34.69,34.7,22700.0,22.3554,22.3683,22.3425,22.349,22700.0
2006-01-10 12:30:00,34.69,34.75,34.68,34.74,83400.0,22.3425,22.3812,22.3361,22.3747,83400.0
2006-01-10 12:35:00,34.74,34.74,34.72,34.72,13500.0,22.3747,22.3747,22.3619,22.3619,13500.0
2006-01-10 12:40:00,34.72,34.72,34.69,34.69,4000.0,22.3619,22.3619,22.3425,22.3425,4000.0
2006-01-10 12:45:00,34.69,34.7,34.69,34.7,10100.0,22.3425,22.349,22.3425,22.349,10100.0
2006-01-10 12:50:00,34.7,34.71,34.7,34.7,8100.0,22.349,22.3554,22.349,22.349,8100.0
2006-01-10 12:55:00,34.7,34.73,34.22,34.73,71800.0,22.349,22.3683,22.0398,22.3683,71800.0
2006-01-10 13:00:00,34.73,34.74,34.72,34.73,9300.0,22.3683,22.3747,22.3619,22.3683,9300.0
2006-01-10 13:05:00,34.73,34.74,34.72,34.73,14700.0,22.3683,22.3747,22.3619,22.3683,14700.0
2006-01-10 13:10:00,34.73,34.74,34.73,34.74,4100.0,22.3683,22.3747,22.3683,22.3747,4100.0
2006-01-10 13:15:00,34.74,34.76,34.74,34.75,2600.0,22.3747,22.3876,22.3747,22.3812,2600.0
2006-01-10 13:20:00,34.75,34.83,34.75,34.83,15500.0,22.3812,22.4327,22.3812,22.4327,15500.0
2006-01-10 13:25:00,34.83,34.9,34.83,34.87,41800.0,22.4327,22.4778,22.4327,22.4585,41800.0
2006-01-10 13:30:00,34.88,34.89,34.85,34.86,21400.0,22.4649,22.4714,22.4456,22.452,21400.0
2006-01-10 13:35:00,34.85,34.86,34.85,34.86,7700.0,22.4456,22.452,22.4456,22.452,7700.0
2006-01-10 13:40:00,34.85,34.89,34.83,34.87,26700.0,22.4456,22.4714,22.4327,22.4585,26700.0
2006-01-10 13:45:00,34.88,34.89,34.85,34.85,13100.0,22.4649,22.4714,22.4456,22.4456,13100.0
2006-01-10 13:50:00,34.85,34.87,34.85,34.85,14000.0,22.4456,22.4585,22.4456,22.4456,14000.0
2006-01-10 13:55:00,34.85,34.85,34.82,34.82,16700.0,22.4456,22.4456,22.4263,22.4263,16700.0
2006-01-10 14:00:00,34.81,34.83,34.79,34.8,14700.0,22.4198,22.4327,22.4069,22.4134,14700.0
2006-01-10 14:05:00,34.78,34.8,34.76,34.79,20400.0,22.4005,22.4134,22.3876,22.4069,20400.0
2006-01-10 14:10:00,34.79,34.81,34.79,34.81,24900.0,22.4069,22.4198,22.4069,22.4198,24900.0
2006-01-10 14:15:00,34.8,34.82,34.79,34.82,8400.0,22.4134,22.4263,22.4069,22.4263,8400.0
2006-01-10 14:20:00,34.82,34.9,34.82,34.87,79900.0,22.4263,22.4778,22.4263,22.4585,79900.0
2006-01-10 14:25:00,34.87,34.87,34.82,34.82,18900.0,22.4585,22.4585,22.4263,22.4263,18900.0
2006-01-10 14:30:00,34.81,34.81,34.78,34.79,17200.0,22.4198,22.4198,22.4005,22.4069,17200.0
2006-01-10 14:35:00,34.78,34.78,34.74,34.74,21500.0,22.4005,22.4005,22.3747,22.3747,21500.0
2006-01-10 14:40:00,34.74,34.75,34.74,34.74,9900.0,22.3747,22.3812,22.3747,22.3747,9900.0
2006-01-10 14:45:00,34.73,34.77,34.73,34.77,10100.0,22.3683,22.3941,22.3683,22.3941,10100.0
2006-01-10 14:50:00,34.76,34.77,34.75,34.75,5400.0,22.3876,22.3941,22.3812,22.3812,5400.0
2006-01-10 14:55:00,34.75,34.82,34.74,34.81,36500.0,22.3812,22.4263,22.3747,22.4198,36500.0
2006-01-10 15:00:00,34.81,34.85,34.79,34.8,23300.0,22.4198,22.4456,22.4069,22.4134,23300.0
2006-01-10 15:05:00,34.78,34.78,34.75,34.75,8000.0,22.4005,22.4005,22.3812,22.3812,8000.0
2006-01-10 15:10:00,34.75,34.75,34.71,34.73,15800.0,22.3812,22.3812,22.3554,22.3683,15800.0
2006-01-10 15:15:00,34.74,34.79,34.73,34.79,12200.0,22.3747,22.4069,22.3683,22.4069,12200.0
2006-01-10 15:20:00,34.79,34.81,34.77,34.8,25100.0,22.4069,22.4198,22.3941,22.4134,25100.0
2006-01-10 15:25:00,34.8,34.83,34.79,34.82,13800.0,22.4134,22.4327,22.4069,22.4263,13800.0
2006-01-10 15:30:00,34.82,34.87,34.81,34.82,40500.0,22.4263,22.4585,22.4198,22.4263,40500.0
2006-01-10 15:35:00,34.82,34.89,34.81,34.89,18500.0,22.4263,22.4714,22.4198,22.4714,18500.0
2006-01-10 15:40:00,34.88,34.95,34.88,34.93,35700.0,22.4649,22.51,22.4649,22.4971,35700.0
2006-01-10 15:45:00,34.94,34.99,34.94,34.99,60800.0,22.5036,22.5358,22.5036,22.5358,60800.0
2006-01-10 15:50:00,34.99,35.0,34.91,34.93,113700.0,22.5358,22.5422,22.4842,22.4971,113700.0
2006-01-10 15:55:00,34.92,35.0,34.92,35.0,92400.0,22.4907,22.5422,22.4907,22.5422,92400.0
2006-01-11 09:30:00,35.0,35.0,34.9,34.91,75900.0,22.5422,22.5422,22.4778,22.4842,75900.0
2006-01-11 09:35:00,34.91,34.92,34.9,34.9,3700.0,22.4842,22.4907,22.4778,22.4778,3700.0
2006-01-11 09:40:00,34.91,34.98,34.89,34.98,17500.0,22.4842,22.5293,22.4714,22.5293,17500.0
2006-01-11 09:45:00,34.98,35.0,34.96,34.99,104700.0,22.5293,22.5422,22.5164,22.5358,104700.0
2006-01-11 09:50:00,34.99,35.05,34.99,35.04,65400.0,22.5358,22.5744,22.5358,22.568,65400.0
2006-01-11 09:55:00,35.04,35.08,34.95,34.95,36000.0,22.568,22.5937,22.51,22.51,36000.0
2006-01-11 10:00:00,34.95,34.95,34.91,34.92,25300.0,22.51,22.51,22.4842,22.4907,25300.0
2006-01-11 10:05:00,34.92,34.97,34.92,34.93,17200.0,22.4907,22.5229,22.4907,22.4971,17200.0
2006-01-11 10:10:00,34.94,34.96,34.92,34.95,8000.0,22.5036,22.5164,22.4907,22.51,8000.0
2006-01-11 10:15:00,34.96,35.0,34.93,34.99,16200.0,22.5164,22.5422,22.4971,22.5358,16200.0
2006-01-11 10:20:00,34.99,34.99,34.96,34.97,4500.0,22.5358,22.5358,22.5164,22.5229,4500.0
2006-01-11 10:25:00,34.98,34.99,34.9,34.97,10400.0,22.5293,22.5358,22.4778,22.5229,10400.0
2006-01-11 10:30:00,34.96,34.99,34.96,34.96,13300.0,22.5164,22.5358,22.5164,22.5164,13300.0
2006-01-11 10:35:00,34.97,34.98,34.95,34.97,13800.0,22.5229,22.5293,22.51,22.5229,13800.0
2006-01-11 10:40:00,34.98,34.98,34.93,34.94,12800.0,22.5293,22.5293,22.4971,22.5036,12800.0
2006-01-11 10:45:00,34.93,34.93,34.81,34.81,22400.0,22.4971,22.4971,22.4198,22.4198,22400.0
2006-01-11 10:50:00,34.82,34.82,34.64,34.69,35100.0,22.4263,22.4263,22.3103,22.3425,35100.0
2006-01-11 10:55:00,34.7,34.77,34.69,34.77,45900.0,22.349,22.3941,22.3425,22.3941,45900.0
2006-01-11 11:00:00,34.75,34.78,34.75,34.78,18800.0,22.3812,22.4005,22.3812,22.4005,18800.0
2006-01-11 11:05:00,34.78,34.79,34.73,34.74,16600.0,22.4005,22.4069,22.3683,22.3747,16600.0
2006-01-11 11:10:00,34.74,34.75,34.67,34.68,8200.0,22.3747,22.3812,22.3297,22.3361,8200.0
2006-01-11 11:15:00,34.68,34.72,34.68,34.71,9100.0,22.3361,22.3619,22.3361,22.3554,9100.0
2006-01-11 11:20:00,34.7,34.71,34.65,34.66,15500.0,22.349,22.3554,22.3168,22.3232,15500.0
2006-01-11 11:25:00,34.66,34.66,34.64,34.64,16400.0,22.3232,22.3232,22.3103,22.3103,16400.0
2006-01-11 11:30:00,34.64,34.65,34.6,34.61,8900.0,22.3103,22.3168,22.2846,22.291,8900.0
2006-01-11 11:35:00,34.6,34.76,34.6,34.76,38000.0,22.2846,22.3876,22.2846,22.3876,38000.0
2006-01-11 11:40:00,34.77,34.8,34.74,34.74,15400.0,22.3941,22.4134,22.3747,22.3747,15400.0
2006-01-11 11:45:00,34.74,34.74,34.72,34.72,9700.0,22.3747,22.3747,22.3619,22.3619,9700.0
2006-01-11 11:50:00,34.73,34.74,34.7,34.72,22300.0,22.3683,22.3747,22.349,22.3619,22300.0
2006-01-11 11:55:00,34.72,34.79,34.72,34.79,149000.0,22.3619,22.4069,22.3619,22.4069,149000.0
2006-01-11 12:00:00,34.79,34.84,34.78,34.84,12600.0,22.4069,22.4391,22.4005,22.4391,12600.0
2006-01-11 12:05:00,34.84,34.84,34.77,34.77,12700.0,22.4391,22.4391,22.3941,22.3941,12700.0
2006-01-11 12:10:00,34.77,34.77,34.75,34.77,4100.0,22.3941,22.3941,22.3812,22.3941,4100.0
2006-01-11 12:15:00,34.76,34.77,34.75,34.75,7400.0,22.3876,22.3941,22.3812,22.3812,7400.0
2006-01-11 12:20:00,34.76,34.77,34.76,34.77,3200.0,22.3876,22.3941,22.3876,22.3941,3200.0
2006-01-11 12:25:00,34.77,34.79,34.76,34.76,4300.0,22.3941,22.4069,22.3876,22.3876,4300.0
2006-01-11 12:30:00,34.77,34.85,34.75,34.83,51400.0,22.3941,22.4456,22.3812,22.4327,51400.0
2006-01-11 12:35:00,34.85,34.89,34.85,34.88,21500.0,22.4456,22.4714,22.4456,22.4649,21500.0
2006-01-11 12:40:00,34.87,34.88,34.84,34.84,8800.0,22.4585,22.4649,22.4391,22.4391,8800.0
2006-01-11 12:45:00,34.85,34.87,34.84,34.85,15200.0,22.4456,22.4585,22.4391,22.4456,15200.0
2006-01-11 12:50:00,34.84,34.85,34.8,34.85,5800.0,22.4391,22.4456,22.4134,22.4456,5800.0
2006-01-11 12:55:00,34.84,34.85,34.78,34.78,45400.0,22.4391,22.4456,22.4005,22.4005,45400.0
2006-01-11 13:00:00,34.79,34.82,34.75,34.78,11200.0,22.4069,22.4263,22.3812,22.4005,11200.0
2006-01-11 13:05:00,34.78,34.79,34.74,34.74,7900.0,22.4005,22.4069,22.3747,22.3747,7900.0
2006-01-11 13:10:00,34.74,34.77,34.74,34.74,13800.0,22.3747,22.3941,22.3747,22.3747,13800.0
2006-01-11 13:15:00,34.74,34.76,34.72,34.76,14800.0,22.3747,22.3876,22.3619,22.3876,14800.0
2006-01-11 13:20:00,34.74,34.78,34.74,34.78,15500.0,22.3747,22.4005,22.3747,22.4005,15500.0
2006-01-11 13:25:00,34.78,34.78,34.76,34.77,9200.0,22.4005,22.4005,22.3876,22.3941,9200.0
2006-01-11 13:30:00,34.78,34.79,34.77,34.77,11700.0,22.4005,22.4069,22.3941,22.3941,11700.0
2006-01-11 13:35:00,34.78,34.8,34.77,34.8,140100.0,22.4005,22.4134,22.3941,22.4134,140100.0
2006-01-11 13:40:00,34.81,34.86,34.81,34.86,16800.0,22.4198,22.452,22.4198,22.452,16800.0
2006-01-11 13:45:00,34.86,34.86,34.82,34.85,6900.0,22.452,22.452,22.4263,22.4456,6900.0
2006-01-11 13:50:00,34.84,34.84,34.81,34.82,6700.0,22.4391,22.4391,22.4198,22.4263,6700.0
2006-01-11 13:55:00,34.83,34.85,34.81,34.85,5800.0,22.4327,22.4456,22.4198,22.4456,5800.0
2006-01-11 14:00:00,34.85,34.85,34.84,34.85,6700.0,22.4456,22.4456,22.4391,22.4456,6700.0
2006-01-11 14:05:00,34.85,34.86,34.83,34.85,8400.0,22.4456,22.452,22.4327,22.4456,8400.0
2006-01-11 14:10:00,34.86,34.88,34.85,34.86,13500.0,22.452,22.4649,22.4456,22.452,13500.0
2006-01-11 14:15:00,34.87,34.87,34.84,34.84,4700.0,22.4585,22.4585,22.4391,22.4391,4700.0
2006-01-11 14:20:00,34.84,34.85,34.82,34.85,10500.0,22.4391,22.4456,22.4263,22.4456,10500.0
2006-01-11 14:25:00,34.84,34.85,34.84,34.84,11300.0,22.4391,22.4456,22.4391,22.4391,11300.0
2006-01-11 14:30:00,34.83,34.85,34.83,34.85,16300.0,22.4327,22.4456,22.4327,22.4456,16300.0
2006-01-11 14:35:00,34.85,34.85,34.84,34.85,11100.0,22.4456,22.4456,22.4391,22.4456,11100.0
2006-01-11 14:40:00,34.84,34.85,34.84,34.85,10400.0,22.4391,22.4456,22.4391,22.4456,10400.0
2006-01-11 14:45:00,34.85,34.85,34.84,34.85,10400.0,22.4456,22.4456,22.4391,22.4456,10400.0
2006-01-11 14:50:00,34.85,34.85,34.82,34.83,28800.0,22.4456,22.4456,22.4263,22.4327,28800.0
2006-01-11 14:55:00,34.82,34.85,34.82,34.85,72100.0,22.4263,22.4456,22.4263,22.4456,72100.0
2006-01-11 15:00:00,34.85,34.86,34.84,34.84,14600.0,22.4456,22.452,22.4391,22.4391,14600.0
2006-01-11 15:05:00,34.84,34.89,34.84,34.89,15500.0,22.4391,22.4714,22.4391,22.4714,15500.0
2006-01-11 15:10:00,34.9,34.94,34.9,34.92,19200.0,22.4778,22.5036,22.4778,22.4907,19200.0
2006-01-11 15:15:00,34.93,34.95,34.91,34.92,25800.0,22.4971,22.51,22.4842,22.4907,25800.0
2006-01-11 15:20:00,34.92,34.92,34.88,34.9,14200.0,22.4907,22.4907,22.4649,22.4778,14200.0
2006-01-11 15:25:00,34.9,34.93,34.89,34.93,15900.0,22.4778,22.4971,22.4714,22.4971,15900.0
2006-01-11 15:30:00,34.93,34.93,34.91,34.92,15800.0,22.4971,22.4971,22.4842,22.4907,15800.0
2006-01-11 15:35:00,34.92,34.93,34.91,34.92,12700.0,22.4907,22.4971,22.4842,22.4907,12700.0
2006-01-11 15:40:00,34.93,34.94,34.92,34.93,20400.0,22.4971,22.5036,22.4907,22.4971,20400.0
2006-01-11 15:45:00,34.93,34.93,34.91,34.93,26200.0,22.4971,22.4971,22.4842,22.4971,26200.0
2006-01-11 15:50:00,34.92,34.92,34.86,34.86,38300.0,22.4907,22.4907,22.452,22.452,38300.0
2006-01-11 15:55:00,34.87,35.0,34.86,35.0,62600.0,22.4585,22.5422,22.452,22.5422,62600.0
2006-01-12 09:30:00,34.75,34.79,34.72,34.74,64300.0,22.3812,22.4069,22.3619,22.3747,64300.0
2006-01-12 09:35:00,34.85,34.85,34.71,34.74,171700.0,22.4456,22.4456,22.3554,22.3747,171700.0
2006-01-12 09:40:00,34.74,34.77,34.72,34.75,24500.0,22.3747,22.3941,22.3619,22.3812,24500.0
2006-01-12 09:45:00,34.76,34.76,34.7,34.71,260000.0,22.3876,22.3876,22.349,22.3554,260000.0
2006-01-12 09:50:00,34.72,34.74,34.65,34.65,31500.0,22.3619,22.3747,22.3168,22.3168,31500.0
2006-01-12 09:55:00,34.65,34.68,34.62,34.68,22100.0,22.3168,22.3361,22.2975,22.3361,22100.0
2006-01-12 10:00:00,34.69,34.7,34.55,34.61,41100.0,22.3425,22.349,22.2524,22.291,41100.0
2006-01-12 10:05:00,34.61,34.67,34.61,34.67,15700.0,22.291,22.3297,22.291,22.3297,15700.0
2006-01-12 10:10:00,34.66,34.75,34.66,34.7,44300.0,22.3232,22.3812,22.3232,22.349,44300.0
2006-01-12 10:15:00,34.7,34.72,34.7,34.72,16800.0,22.349,22.3619,22.349,22.3619,16800.0
2006-01-12 10:20:00,34.72,34.72,34.71,34.72,9600.0,22.3619,22.3619,22.3554,22.3619,9600.0
2006-01-12 10:25:00,34.71,34.72,34.7,34.71,8900.0,22.3554,22.3619,22.349,22.3554,8900.0
2006-01-12 10:30:00,34.71,34.71,34.7,34.7,13500.0,22.3554,22.3554,22.349,22.349,13500.0
2006-01-12 10:35:00,34.7,34.71,34.7,34.7,13200.0,22.349,22.3554,22.349,22.349,13200.0
2006-01-12 10:40:00,34.7,34.71,34.65,34.66,31500.0,22.349,22.3554,22.3168,22.3232,31500.0
2006-01-12 10:45:00,34.66,34.7,34.66,34.7,9800.0,22.3232,22.349,22.3232,22.349,9800.0
2006-01-12 10:50:00,34.7,34.73,34.7,34.73,27000.0,22.349,22.3683,22.349,22.3683,27000.0
2006-01-12 10:55:00,34.73,34.75,34.72,34.74,9300.0,22.3683,22.3812,22.3619,22.3747,9300.0
2006-01-12 11:00:00,34.74,34.75,34.73,34.73,15600.0,22.3747,22.3812,22.3683,22.3683,15600.0
2006-01-12 11:05:00,34.74,34.74,34.69,34.7,20200.0,22.3747,22.3747,22.3425,22.349,20200.0
2006-01-12 11:10:00,34.7,34.74,34.68,34.69,223700.0,22.349,22.3747,22.3361,22.3425,223700.0
2006-01-12 11:15:00,34.69,34.7,34.68,34.69,8900.0,22.3425,22.349,22.3361,22.3425,8900.0
2006-01-12 11:20:00,34.69,34.74,34.69,34.74,13100.0,22.3425,22.3747,22.3425,22.3747,13100.0
2006-01-12 11:25:00,34.74,34.79,34.73,34.78,15200.0,22.3747,22.4069,22.3683,22.4005,15200.0
2006-01-12 11:30:00,34.77,34.77,34.73,34.74,21900.0,22.3941,22.3941,22.3683,22.3747,21900.0
2006-01-12 11:35:00,34.73,34.76,34.73,34.76,15300.0,22.3683,22.3876,22.3683,22.3876,15300.0
2006-01-12 11:40:00,34.75,34.75,34.73,34.74,23700.0,22.3812,22.3812,22.3683,22.3747,23700.0
2006-01-12 11:45:00,34.75,34.78,34.75,34.77,49900.0,22.3812,22.4005,22.3812,22.3941,49900.0
2006-01-12 11:50:00,34.78,34.79,34.77,34.77,38400.0,22.4005,22.4069,22.3941,22.3941,38400.0
2006-01-12 11:55:00,34.76,34.76,34.72,34.72,27300.0,22.3876,22.3876,22.3619,22.3619,27300.0
2006-01-12 12:00:00,34.73,34.73,34.71,34.71,79400.0,22.3683,22.3683,22.3554,22.3554,79400.0
2006-01-12 12:05:00,34.71,34.74,34.71,34.72,14000.0,22.3554,22.3747,22.3554,22.3619,14000.0
2006-01-12 12:10:00,34.72,34.73,34.7,34.71,8900.0,22.3619,22.3683,22.349,22.3554,8900.0
2006-01-12 12:15:00,34.7,34.78,34.7,34.74,232400.0,22.349,22.4005,22.349,22.3747,232400.0
2006-01-12 12:20:00,34.74,34.77,34.74,34.75,56400.0,22.3747,22.3941,22.3747,22.3812,56400.0
2006-01-12 12:25:00,34.76,34.76,34.72,34.72,33800.0,22.3876,22.3876,22.3619,22.3619,33800.0
2006-01-12 12:30:00,34.72,34.73,34.71,34.72,14900.0,22.3619,22.3683,22.3554,22.3619,14900.0
2006-01-12 12:35:00,34.72,34.75,34.71,34.73,51300.0,22.3619,22.3812,22.3554,22.3683,51300.0
2006-01-12 12:40:00,34.72,34.74,34.72,34.73,8700.0,22.3619,22.3747,22.3619,22.3683,8700.0
2006-01-12 12:45:00,34.73,34.74,34.72,34.72,5800.0,22.3683,22.3747,22.3619,22.3619,5800.0
2006-01-12 12:50:00,34.73,34.73,34.69,34.69,12000.0,22.3683,22.3683,22.3425,22.3425,12000.0
2006-01-12 12:55:00,34.69,34.69,34.67,34.68,5900.0,22.3425,22.3425,22.3297,22.3361,5900.0
2006-01-12 13:00:00,34.67,34.68,34.66,34.67,6800.0,22.3297,22.3361,22.3232,22.3297,6800.0
2006-01-12 13:05:00,34.68,34.68,34.66,34.66,2500.0,22.3361,22.3361,22.3232,22.3232,2500.0
2006-01-12 13:10:00,34.66,34.68,34.66,34.66,5500.0,22.3232,22.3361,22.3232,22.3232,5500.0
2006-01-12 13:15:00,34.66,34.68,34.66,34.68,6200.0,22.3232,22.3361,22.3232,22.3361,6200.0
2006-01-12 13:20:00,34.67,34.68,34.66,34.66,13200.0,22.3297,22.3361,22.3232,22.3232,13200.0
2006-01-12 13:25:00,34.66,34.7,34.66,34.7,54100.0,22.3232,22.349,22.3232,22.349,54100.0
2006-01-12 13:30:00,34.7,34.7,34.69,34.69,5300.0,22.349,22.349,22.3425,22.3425,5300.0
2006-01-12 13:35:00,34.68,34.7,34.67,34.67,17300.0,22.3361,22.349,22.3297,22.3297,17300.0
2006-01-12 13:40:00,34.66,34.67,34.65,34.65,5400.0,22.3232,22.3297,22.3168,22.3168,5400.0
2006-01-12 13:45:00,34.65,34.66,34.63,34.63,41200.0,22.3168,22.3232,22.3039,22.3039,41200.0
2006-01-12 13:50:00,34.63,34.63,34.55,34.56,47000.0,22.3039,22.3039,22.2524,22.2588,47000.0
2006-01-12 13:55:00,34.56,34.58,34.56,34.57,20200.0,22.2588,22.2717,22.2588,22.2653,20200.0
2006-01-12 14:00:00,34.57,34.58,34.5,34.5,60300.0,22.2653,22.2717,22.2202,22.2202,60300.0
2006-01-12 14:05:00,34.5,34.51,34.46,34.47,21900.0,22.2202,22.2266,22.1944,22.2008,21900.0
2006-01-12 14:10:00,34.46,34.47,34.45,34.46,16600.0,22.1944,22.2008,22.188,22.1944,16600.0
2006-01-12 14:15:00,34.46,34.52,34.45,34.49,31500.0,22.1944,22.233,22.188,22.2137,31500.0
2006-01-12 14:20:00,34.49,34.52,34.48,34.52,9400.0,22.2137,22.233,22.2073,22.233,9400.0
2006-01-12 14:25:00,34.52,34.53,34.49,34.53,8300.0,22.233,22.2395,22.2137,22.2395,8300.0
2006-01-12 14:30:00,34.53,34.53,34.51,34.51,6300.0,22.2395,22.2395,22.2266,22.2266,6300.0
2006-01-12 14:35:00,34.5,34.5,34.44,34.45,23200.0,22.2202,22.2202,22.1815,22.188,23200.0
2006-01-12 14:40:00,34.45,34.48,34.44,34.48,19100.0,22.188,22.2073,22.1815,22.2073,19100.0
2006-01-12 14:45:00,34.48,34.48,34.44,34.44,38400.0,22.2073,22.2073,22.1815,22.1815,38400.0
2006-01-12 14:50:00,34.44,34.44,34.42,34.43,9400.0,22.1815,22.1815,22.1686,22.1751,9400.0
2006-01-12 14:55:00,34.42,34.42,34.34,34.34,20000.0,22.1686,22.1686,22.1171,22.1171,20000.0
2006-01-12 15:00:00,34.35,34.35,34.3,34.3,14200.0,22.1236,22.1236,22.0914,22.0914,14200.0
2006-01-12 15:05:00,34.31,34.34,34.3,34.32,19800.0,22.0978,22.1171,22.0914,22.1042,19800.0
2006-01-12 15:10:00,34.32,34.33,34.31,34.33,16800.0,22.1042,22.1107,22.0978,22.1107,16800.0
2006-01-12 15:15:00,34.32,34.32,34.26,34.27,19900.0,22.1042,22.1042,22.0656,22.072,19900.0
2006-01-12 15:20:00,34.28,34.3,34.23,34.23,33300.0,22.0785,22.0914,22.0463,22.0463,33300.0
2006-01-12 15:25:00,34.23,34.23,34.18,34.21,43500.0,22.0463,22.0463,22.0141,22.0334,43500.0
2006-01-12 15:30:00,34.21,34.3,34.21,34.29,53800.0,22.0334,22.0914,22.0334,22.0849,53800.0
2006-01-12 15:35:00,34.29,34.3,34.25,34.3,42000.0,22.0849,22.0914,22.0592,22.0914,42000.0
2006-01-12 15:40:00,34.28,34.28,34.21,34.26,56500.0,22.0785,22.0785,22.0334,22.0656,56500.0
2006-01-12 15:45:00,34.27,34.3,34.26,34.28,46600.0,22.072,22.0914,22.0656,22.0785,46600.0
2006-01-12 15:50:00,34.28,34.29,34.23,34.26,82500.0,22.0785,22.0849,22.0463,22.0656,82500.0
2006-01-12 15:55:00,34.25,34.26,34.19,34.21,154700.0,22.0592,22.0656,22.0205,22.0334,154700.0
2006-01-13 09:30:00,34.13,34.2,34.0,34.03,48700.0,21.9819,22.0269,21.8981,21.9175,48700.0
2006-01-13 09:35:00,34.02,34.21,34.01,34.1,23500.0,21.911,22.0334,21.9046,21.9625,23500.0
2006-01-13 09:40:00,34.12,34.15,34.05,34.13,38100.0,21.9754,21.9947,21.9303,21.9819,38100.0
2006-01-13 09:45:00,34.12,34.21,34.12,34.15,8700.0,21.9754,22.0334,21.9754,21.9947,8700.0
2006-01-13 09:50:00,34.17,34.25,34.17,34.23,11000.0,22.0076,22.0592,22.0076,22.0463,11000.0
2006-01-13 09:55:00,34.23,34.23,34.18,34.19,10000.0,22.0463,22.0463,22.0141,22.0205,10000.0
2006-01-13 10:00:00,34.19,34.19,34.04,34.08,37200.0,22.0205,22.0205,21.9239,21.9497,37200.0
2006-01-13 10:05:00,34.06,34.1,34.06,34.1,16200.0,21.9368,21.9625,21.9368,21.9625,16200.0
2006-01-13 10:10:00,34.11,34.11,34.0,34.0,25900.0,21.969,21.969,21.8981,21.8981,25900.0
2006-01-13 10:15:00,33.98,33.98,33.88,33.94,29600.0,21.8853,21.8853,21.8208,21.8595,29600.0
2006-01-13 10:20:00,33.95,33.95,33.89,33.89,35100.0,21.8659,21.8659,21.8273,21.8273,35100.0
2006-01-13 10:25:00,33.85,33.86,33.74,33.74,25000.0,21.8015,21.808,21.7307,21.7307,25000.0
2006-01-13 10:30:00,33.74,33.79,33.7,33.76,70800.0,21.7307,21.7629,21.7049,21.7436,70800.0
2006-01-13 10:35:00,33.73,33.76,33.68,33.7,68800.0,21.7242,21.7436,21.692,21.7049,68800.0
2006-01-13 10:40:00,33.72,33.72,33.64,33.64,63500.0,21.7178,21.7178,21.6663,21.6663,63500.0
2006-01-13 10:45:00,33.63,33.7,33.6,33.7,35600.0,21.6598,21.7049,21.6405,21.7049,35600.0
2006-01-13 10:50:00,33.7,33.7,33.66,33.69,29900.0,21.7049,21.7049,21.6792,21.6985,29900.0
2006-01-13 10:55:00,33.69,33.75,33.67,33.75,36100.0,21.6985,21.7371,21.6856,21.7371,36100.0
2006-01-13 11:00:00,33.75,33.92,33.75,33.9,102700.0,21.7371,21.8466,21.7371,21.8337,102700.0
2006-01-13 11:05:00,33.91,34.03,33.91,34.01,58100.0,21.8402,21.9175,21.8402,21.9046,58100.0
2006-01-13 11:10:00,34.0,34.04,33.97,34.04,26500.0,21.8981,21.9239,21.8788,21.9239,26500.0
2006-01-13 11:15:00,34.03,34.06,33.96,33.97,16300.0,21.9175,21.9368,21.8724,21.8788,16300.0
2006-01-13 11:20:00,33.97,34.09,33.96,34.09,37700.0,21.8788,21.9561,21.8724,21.9561,37700.0
2006-01-13 11:25:00,34.1,34.12,34.1,34.11,8800.0,21.9625,21.9754,21.9625,21.969,8800.0
2006-01-13 11:30:00,34.1,34.16,34.09,34.14,19600.0,21.9625,22.0012,21.9561,21.9883,19600.0
2006-01-13 11:35:00,34.14,34.15,34.07,34.07,14300.0,21.9883,21.9947,21.9432,21.9432,14300.0
2006-01-13 11:40:00,34.07,34.07,33.98,33.99,16800.0,21.9432,21.9432,21.8853,21.8917,16800.0
2006-01-13 11:45:00,33.99,33.99,33.88,33.88,31200.0,21.8917,21.8917,21.8208,21.8208,31200.0
2006-01-13 11:50:00,33.88,33.89,33.82,33.83,31500.0,21.8208,21.8273,21.7822,21.7886,31500.0
2006-01-13 11:55:00,33.82,33.83,33.76,33.77,22400.0,21.7822,21.7886,21.7436,21.75,22400.0
2006-01-13 12:00:00,33.77,33.82,33.77,33.81,24200.0,21.75,21.7822,21.75,21.7758,24200.0
2006-01-13 12:05:00,33.81,33.81,33.73,33.76,66700.0,21.7758,21.7758,21.7242,21.7436,66700.0
2006-01-13 12:10:00,33.76,33.76,33.65,33.68,62700.0,21.7436,21.7436,21.6727,21.692,62700.0
2006-01-13 12:15:00,33.68,33.75,33.66,33.68,31100.0,21.692,21.7371,21.6792,21.692,31100.0
2006-01-13 12:20:00,33.7,33.77,33.69,33.77,45900.0,21.7049,21.75,21.6985,21.75,45900.0
2006-01-13 12:25:00,33.77,33.82,33.77,33.81,13100.0,21.75,21.7822,21.75,21.7758,13100.0
2006-01-13 12:30:00,33.81,33.82,33.8,33.8,4700.0,21.7758,21.7822,21.7693,21.7693,4700.0
2006-01-13 12:35:00,33.8,33.8,33.78,33.78,4600.0,21.7693,21.7693,21.7564,21.7564,4600.0
2006-01-13 12:40:00,33.78,33.78,33.7,33.7,12500.0,21.7564,21.7564,21.7049,21.7049,12500.0
2006-01-13 12:45:00,33.7,33.7,33.65,33.67,43000.0,21.7049,21.7049,21.6727,21.6856,43000.0
2006-01-13 12:50:00,33.68,33.73,33.67,33.69,14900.0,21.692,21.7242,21.6856,21.6985,14900.0
2006-01-13 12:55:00,33.67,33.7,33.64,33.65,15900.0,21.6856,21.7049,21.6663,21.6727,15900.0
2006-01-13 13:00:00,33.66,33.71,33.65,33.71,9000.0,21.6792,21.7114,21.6727,21.7114,9000.0
2006-01-13 13:05:00,33.71,33.72,33.7,33.72,3600.0,21.7114,21.7178,21.7049,21.7178,3600.0
2006-01-13 13:10:00,33.73,33.73,33.72,33.73,6100.0,21.7242,21.7242,21.7178,21.7242,6100.0
2006-01-13 13:15:00,33.73,33.73,33.67,33.67,8900.0,21.7242,21.7242,21.6856,21.6856,8900.0
2006-01-13 13:20:00,33.67,33.69,33.67,33.68,7100.0,21.6856,21.6985,21.6856,21.692,7100.0
2006-01-13 13:25:00,33.68,33.69,33.64,33.64,19300.0,21.692,21.6985,21.6663,21.6663,19300.0
2006-01-13 13:30:00,33.64,33.69,33.59,33.69,117200.0,21.6663,21.6985,21.6341,21.6985,117200.0
2006-01-13 13:35:00,33.68,33.69,33.65,33.67,34600.0,21.692,21.6985,21.6727,21.6856,34600.0
2006-01-13 13:40:00,33.68,33.7,33.67,33.7,14000.0,21.692,21.7049,21.6856,21.7049,14000.0
2006-01-13 13:45:00,33.71,33.71,33.68,33.68,14300.0,21.7114,21.7114,21.692,21.692,14300.0
2006-01-13 13:50:00,33.69,33.77,33.66,33.77,64000.0,21.6985,21.75,21.6792,21.75,64000.0
2006-01-13 13:55:00,33.78,33.84,33.75,33.84,68300.0,21.7564,21.7951,21.7371,21.7951,68300.0
2006-01-13 14:00:00,33.84,33.86,33.82,33.83,9000.0,21.7951,21.808,21.7822,21.7886,9000.0
2006-01-13 14:05:00,33.82,33.85,33.82,33.84,10600.0,21.7822,21.8015,21.7822,21.7951,10600.0
2006-01-13 14:10:00,33.84,33.84,33.76,33.79,48100.0,21.7951,21.7951,21.7436,21.7629,48100.0
2006-01-13 14:15:00,33.78,33.79,33.75,33.79,16300.0,21.7564,21.7629,21.7371,21.7629,16300.0
2006-01-13 14:20:00,33.79,33.79,33.72,33.75,30800.0,21.7629,21.7629,21.7178,21.7371,30800.0
2006-01-13 14:25:00,33.76,33.8,33.74,33.75,23800.0,21.7436,21.7693,21.7307,21.7371,23800.0
2006-01-13 14:30:00,33.75,33.79,33.74,33.78,19100.0,21.7371,21.7629,21.7307,21.7564,19100.0
2006-01-13 14:35:00,33.78,33.83,33.78,33.83,18500.0,21.7564,21.7886,21.7564,21.7886,18500.0
2006-01-13 14:40:00,33.83,33.89,33.83,33.88,29100.0,21.7886,21.8273,21.7886,21.8208,29100.0
2006-01-13 14:45:00,33.87,33.87,33.8,33.81,27500.0,21.8144,21.8144,21.7693,21.7758,27500.0
2006-01-13 14:50:00,33.81,33.85,33.79,33.83,37600.0,21.7758,21.8015,21.7629,21.7886,37600.0
2006-01-13 14:55:00,33.83,33.84,33.82,33.84,8400.0,21.7886,21.7951,21.7822,21.7951,8400.0
2006-01-13 15:00:00,33.85,33.85,33.78,33.79,21400.0,21.8015,21.8015,21.7564,21.7629,21400.0
2006-01-13 15:05:00,33.78,33.81,33.77,33.79,16200.0,21.7564,21.7758,21.75,21.7629,16200.0
2006-01-13 15:10:00,33.79,33.81,33.77,33.8,11000.0,21.7629,21.7758,21.75,21.7693,11000.0
2006-01-13 15:15:00,33.79,33.81,33.78,33.8,11600.0,21.7629,21.7758,21.7564,21.7693,11600.0
2006-01-13 15:20:00,33.81,33.85,33.8,33.85,7400.0,21.7758,21.8015,21.7693,21.8015,7400.0
2006-01-13 15:25:00,33.85,33.91,33.85,33.91,15900.0,21.8015,21.8402,21.8015,21.8402,15900.0
2006-01-13 15:30:00,33.9,33.94,33.89,33.92,19000.0,21.8337,21.8595,21.8273,21.8466,19000.0
2006-01-13 15:35:00,33.92,33.97,33.91,33.96,35700.0,21.8466,21.8788,21.8402,21.8724,35700.0
2006-01-13 15:40:00,33.95,33.95,33.93,33.94,11500.0,21.8659,21.8659,21.8531,21.8595,11500.0
2006-01-13 15:45:00,33.94,33.95,33.92,33.93,17100.0,21.8595,21.8659,21.8466,21.8531,17100.0
2006-01-13 15:50:00,33.93,33.93,33.86,33.89,47400.0,21.8531,21.8531,21.808,21.8273,47400.0
2006-01-13 15:55:00,33.9,33.96,33.9,33.95,39300.0,21.8337,21.8724,21.8337,21.8659,39300.0
2006-01-17 09:30:00,33.67,33.7,33.62,33.63,69800.0,21.6856,21.7049,21.6534,21.6598,69800.0
2006-01-17 09:35:00,33.62,33.63,33.3,33.33,31100.0,21.6534,21.6598,21.4473,21.4666,31100.0
2006-01-17 09:40:00,33.3,33.6,33.3,33.6,139200.0,21.4473,21.6405,21.4473,21.6405,139200.0
2006-01-17 09:45:00,33.6,33.6,33.44,33.45,38100.0,21.6405,21.6405,21.5375,21.5439,38100.0
2006-01-17 09:50:00,33.45,33.5,33.45,33.47,35500.0,21.5439,21.5761,21.5439,21.5568,35500.0
2006-01-17 09:55:00,33.46,33.47,33.38,33.42,46500.0,21.5503,21.5568,21.4988,21.5246,46500.0
2006-01-17 10:00:00,33.4,33.43,33.37,33.42,18500.0,21.5117,21.531,21.4924,21.5246,18500.0
2006-01-17 10:05:00,33.41,33.43,33.41,33.42,10700.0,21.5181,21.531,21.5181,21.5246,10700.0
2006-01-17 10:10:00,33.41,33.42,33.4,33.4,9300.0,21.5181,21.5246,21.5117,21.5117,9300.0
2006-01-17 10:15:00,33.4,33.41,33.36,33.4,29000.0,21.5117,21.5181,21.4859,21.5117,29000.0
2006-01-17 10:20:00,33.4,33.42,33.4,33.41,17100.0,21.5117,21.5246,21.5117,21.5181,17100.0
2006-01-17 10:25:00,33.41,33.47,33.41,33.47,21100.0,21.5181,21.5568,21.5181,21.5568,21100.0
2006-01-17 10:30:00,33.47,33.47,33.43,33.44,20100.0,21.5568,21.5568,21.531,21.5375,20100.0
2006-01-17 10:35:00,33.43,33.45,33.41,33.42,8300.0,21.531,21.5439,21.5181,21.5246,8300.0
2006-01-17 10:40:00,33.42,33.45,33.41,33.44,22300.0,21.5246,21.5439,21.5181,21.5375,22300.0
2006-01-17 10:45:00,33.43,33.44,33.35,33.43,39600.0,21.531,21.5375,21.4795,21.531,39600.0
2006-01-17 10:50:00,33.44,33.48,33.41,33.42,10700.0,21.5375,21.5632,21.5181,21.5246,10700.0
2006-01-17 10:55:00,33.43,33.44,33.41,33.43,14500.0,21.531,21.5375,21.5181,21.531,14500.0
2006-01-17 11:00:00,33.43,33.45,33.43,33.44,5800.0,21.531,21.5439,21.531,21.5375,5800.0
2006-01-17 11:05:00,33.44,33.47,33.43,33.47,13500.0,21.5375,21.5568,21.531,21.5568,13500.0
2006-01-17 11:10:00,33.48,33.49,33.45,33.45,8700.0,21.5632,21.5697,21.5439,21.5439,8700.0
2006-01-17 11:15:00,33.44,33.45,33.42,33.45,7300.0,21.5375,21.5439,21.5246,21.5439,7300.0
2006-01-17 11:20:00,33.45,33.45,33.4,33.4,26700.0,21.5439,21.5439,21.5117,21.5117,26700.0
2006-01-17 11:25:00,33.41,33.41,33.37,33.41,16800.0,21.5181,21.5181,21.4924,21.5181,16800.0
2006-01-17 11:30:00,33.42,33.49,33.41,33.43,24500.0,21.5246,21.5697,21.5181,21.531,24500.0
2006-01-17 11:35:00,33.43,33.44,33.42,33.42,9600.0,21.531,21.5375,21.5246,21.5246,9600.0
2006-01-17 11:40:00,33.43,33.43,33.38,33.42,15800.0,21.531,21.531,21.4988,21.5246,15800.0
2006-01-17 11:45:00,33.41,33.46,33.41,33.46,14200.0,21.5181,21.5503,21.5181,21.5503,14200.0
2006-01-17 11:50:00,33.46,33.49,33.46,33.49,13800.0,21.5503,21.5697,21.5503,21.5697,13800.0
2006-01-17 11:55:00,33.49,33.5,33.49,33.5,10400.0,21.5697,21.5761,21.5697,21.5761,10400.0
2006-01-17 12:00:00,33.49,33.53,33.49,33.51,35600.0,21.5697,21.5954,21.5697,21.5825,35600.0
2006-01-17 12:05:00,33.51,33.52,33.5,33.51,13100.0,21.5825,21.589,21.5761,21.5825,13100.0
2006-01-17 12:10:00,33.52,33.56,33.52,33.55,24300.0,21.589,21.6147,21.589,21.6083,24300.0
2006-01-17 12:15:00,33.56,33.56,33.52,33.52,88300.0,21.6147,21.6147,21.589,21.589,88300.0
2006-01-17 12:20:00,33.52,33.52,33.47,33.49,30700.0,21.589,21.589,21.5568,21.5697,30700.0
2006-01-17 12:25:00,33.5,33.52,33.49,33.51,10100.0,21.5761,21.589,21.5697,21.5825,10100.0
2006-01-17 12:30:00,33.52,33.54,33.49,33.49,210000.0,21.589,21.6019,21.5697,21.5697,210000.0
2006-01-17 12:35:00,33.48,33.49,33.46,33.46,12700.0,21.5632,21.5697,21.5503,21.5503,12700.0
2006-01-17 12:40:00,33.47,33.53,33.47,33.53,8600.0,21.5568,21.5954,21.5568,21.5954,8600.0
2006-01-17 12:45:00,33.53,33.54,33.51,33.53,11200.0,21.5954,21.6019,21.5825,21.5954,11200.0
2006-01-17 12:50:00,33.52,33.53,33.51,33.51,19400.0,21.589,21.5954,21.5825,21.5825,19400.0
2006-01-17 12:55:00,33.52,33.52,33.48,33.5,12300.0,21.589,21.589,21.5632,21.5761,12300.0
2006-01-17 13:00:00,33.5,33.52,33.45,33.45,34300.0,21.5761,21.589,21.5439,21.5439,34300.0
2006-01-17 13:05:00,33.44,33.46,33.41,33.43,12600.0,21.5375,21.5503,21.5181,21.531,12600.0
2006-01-17 13:10:00,33.43,33.46,33.43,33.44,10100.0,21.531,21.5503,21.531,21.5375,10100.0
2006-01-17 13:15:00,33.45,33.45,33.43,33.43,8300.0,21.5439,21.5439,21.531,21.531,8300.0
2006-01-17 13:20:00,33.43,33.46,33.43,33.45,17000.0,21.531,21.5503,21.531,21.5439,17000.0
2006-01-17 13:25:00,33.45,33.46,33.43,33.45,7700.0,21.5439,21.5503,21.531,21.5439,7700.0
2006-01-17 13:30:00,33.45,33.46,33.44,33.44,15300.0,21.5439,21.5503,21.5375,21.5375,15300.0
2006-01-17 13:35:00,33.45,33.47,33.44,33.46,8600.0,21.5439,21.5568,21.5375,21.5503,8600.0
2006-01-17 13:40:00,33.46,33.47,33.46,33.47,5000.0,21.5503,21.5568,21.5503,21.5568,5000.0
2006-01-17 13:45:00,33.47,33.47,33.45,33.46,5400.0,21.5568,21.5568,21.5439,21.5503,5400.0
2006-01-17 13:50:00,33.45,33.46,33.44,33.45,69700.0,21.5439,21.5503,21.5375,21.5439,69700.0
2006-01-17 13:55:00,33.45,33.51,33.44,33.49,16000.0,21.5439,21.5825,21.5375,21.5697,16000.0
2006-01-17 14:00:00,33.49,33.55,33.48,33.53,25900.0,21.5697,21.6083,21.5632,21.5954,25900.0
2006-01-17 14:05:00,33.52,33.54,33.5,33.53,12000.0,21.589,21.6019,21.5761,21.5954,12000.0
2006-01-17 14:10:00,33.54,33.54,33.49,33.5,15600.0,21.6019,21.6019,21.5697,21.5761,15600.0
2006-01-17 14:15:00,33.5,33.51,33.46,33.48,18800.0,21.5761,21.5825,21.5503,21.5632,18800.0
2006-01-17 14:20:00,33.48,33.5,33.47,33.47,14600.0,21.5632,21.5761,21.5568,21.5568,14600.0
2006-01-17 14:25:00,33.48,33.49,33.47,33.48,8100.0,21.5632,21.5697,21.5568,21.5632,8100.0
2006-01-17 14:30:00,33.49,33.51,33.48,33.5,12200.0,21.5697,21.5825,21.5632,21.5761,12200.0
2006-01-17 14:35:00,33.49,33.54,33.48,33.52,18600.0,21.5697,21.6019,21.5632,21.589,18600.0
2006-01-17 14:40:00,33.52,33.55,33.5,33.55,25400.0,21.589,21.6083,21.5761,21.6083,25400.0
2006-01-17 14:45:00,33.54,33.55,33.54,33.55,11500.0,21.6019,21.6083,21.6019,21.6083,11500.0
2006-01-17 14:50:00,33.55,33.6,33.54,33.6,82100.0,21.6083,21.6405,21.6019,21.6405,82100.0
2006-01-17 14:55:00,33.6,33.66,33.6,33.66,24100.0,21.6405,21.6792,21.6405,21.6792,24100.0
2006-01-17 15:00:00,33.66,33.68,33.64,33.65,220400.0,21.6792,21.692,21.6663,21.6727,220400.0
2006-01-17 15:05:00,33.66,33.72,33.64,33.71,21300.0,21.6792,21.7178,21.6663,21.7114,21300.0
2006-01-17 15:10:00,33.71,33.72,33.69,33.72,12800.0,21.7114,21.7178,21.6985,21.7178,12800.0
2006-01-17 15:15:00,33.71,33.71,33.68,33.7,17000.0,21.7114,21.7114,21.692,21.7049,17000.0
2006-01-17 15:20:00,33.69,33.73,33.69,33.73,11800.0,21.6985,21.7242,21.6985,21.7242,11800.0
2006-01-17 15:25:00,33.73,33.74,33.7,33.73,13400.0,21.7242,21.7307,21.7049,21.7242,13400.0
2006-01-17 15:30:00,33.73,33.74,33.71,33.72,69900.0,21.7242,21.7307,21.7114,21.7178,69900.0
2006-01-17 15:35:00,33.71,33.72,33.69,33.71,20700.0,21.7114,21.7178,21.6985,21.7114,20700.0
2006-01-17 15:40:00,33.7,33.73,33.7,33.72,20200.0,21.7049,21.7242,21.7049,21.7178,20200.0
2006-01-17 15:45:00,33.72,33.75,33.71,33.75,25600.0,21.7178,21.7371,21.7114,21.7371,25600.0
2006-01-17 15:50:00,33.76,33.76,33.74,33.74,18900.0,21.7436,21.7436,21.7307,21.7307,18900.0
2006-01-17 15:55:00,33.74,33.75,33.7,33.7,30500.0,21.7307,21.7371,21.7049,21.7049,30500.0
2006-01-18 09:30:00,33.74,33.75,33.67,33.74,73700.0,21.7307,21.7371,21.6856,21.7307,73700.0
2006-01-18 09:35:00,33.73,33.78,33.57,33.58,31100.0,21.7242,21.7564,21.6212,21.6276,31100.0
2006-01-18 09:40:00,33.6,33.6,33.52,33.58,28000.0,21.6405,21.6405,21.589,21.6276,28000.0
2006-01-18 09:45:00,33.58,33.58,33.53,33.54,32600.0,21.6276,21.6276,21.5954,21.6019,32600.0
2006-01-18 09:50:00,33.53,33.57,33.5,33.57,30800.0,21.5954,21.6212,21.5761,21.6212,30800.0
2006-01-18 09:55:00,33.57,33.57,33.52,33.53,19500.0,21.6212,21.6212,21.589,21.5954,19500.0
2006-01-18 10:00:00,33.53,33.53,33.52,33.53,25500.0,21.5954,21.5954,21.589,21.5954,25500.0
2006-01-18 10:05:00,33.53,33.54,33.52,33.53,40000.0,21.5954,21.6019,21.589,21.5954,40000.0
2006-01-18 10:10:00,33.53,33.53,33.47,33.5,30800.0,21.5954,21.5954,21.5568,21.5761,30800.0
2006-01-18 10:15:00,33.5,33.55,33.49,33.55,54700.0,21.5761,21.6083,21.5697,21.6083,54700.0
2006-01-18 10:20:00,33.55,33.62,33.55,33.6,32900.0,21.6083,21.6534,21.6083,21.6405,32900.0
2006-01-18 10:25:00,33.59,33.6,33.58,33.6,21800.0,21.6341,21.6405,21.6276,21.6405,21800.0
2006-01-18 10:30:00,33.6,33.6,33.59,33.59,12500.0,21.6405,21.6405,21.6341,21.6341,12500.0
2006-01-18 10:35:00,33.59,33.6,33.59,33.59,21900.0,21.6341,21.6405,21.6341,21.6341,21900.0
2006-01-18 10:40:00,33.6,33.6,33.58,33.6,13200.0,21.6405,21.6405,21.6276,21.6405,13200.0
2006-01-18 10:45:00,33.6,33.6,33.57,33.57,10000.0,21.6405,21.6405,21.6212,21.6212,10000.0
2006-01-18 10:50:00,33.56,33.6,33.56,33.59,16200.0,21.6147,21.6405,21.6147,21.6341,16200.0
2006-01-18 10:55:00,33.6,33.6,33.56,33.56,32000.0,21.6405,21.6405,21.6147,21.6147,32000.0
2006-01-18 11:00:00,33.57,33.57,33.5,33.51,35100.0,21.6212,21.6212,21.5761,21.5825,35100.0
2006-01-18 11:05:00,33.51,33.53,33.5,33.53,13500.0,21.5825,21.5954,21.5761,21.5954,13500.0
2006-01-18 11:10:00,33.53,33.54,33.52,33.54,10600.0,21.5954,21.6019,21.589,21.6019,10600.0
2006-01-18 11:15:00,33.53,33.54,33.52,33.52,14800.0,21.5954,21.6019,21.589,21.589,14800.0
2006-01-18 11:20:00,33.52,33.55,33.51,33.51,36800.0,21.589,21.6083,21.5825,21.5825,36800.0
2006-01-18 11:25:00,33.53,33.55,33.52,33.53,15100.0,21.5954,21.6083,21.589,21.5954,15100.0
2006-01-18 11:30:00,33.52,33.52,33.45,33.46,17100.0,21.589,21.589,21.5439,21.5503,17100.0
2006-01-18 11:35:00,33.46,33.5,33.41,33.5,17200.0,21.5503,21.5761,21.5181,21.5761,17200.0
2006-01-18 11:40:00,33.49,33.5,33.48,33.5,10900.0,21.5697,21.5761,21.5632,21.5761,10900.0
2006-01-18 11:45:00,33.5,33.5,33.49,33.5,18300.0,21.5761,21.5761,21.5697,21.5761,18300.0
2006-01-18 11:50:00,33.5,33.51,33.46,33.47,10500.0,21.5761,21.5825,21.5503,21.5568,10500.0
2006-01-18 11:55:00,33.48,33.56,33.47,33.56,23300.0,21.5632,21.6147,21.5568,21.6147,23300.0
2006-01-18 12:00:00,33.56,33.59,33.56,33.57,26200.0,21.6147,21.6341,21.6147,21.6212,26200.0
2006-01-18 12:05:00,33.58,33.6,33.57,33.59,4900.0,21.6276,21.6405,21.6212,21.6341,4900.0
2006-01-18 12:10:00,33.59,33.59,33.51,33.55,59600.0,21.6341,21.6341,21.5825,21.6083,59600.0
2006-01-18 12:15:00,33.54,33.55,33.53,33.55,17000.0,21.6019,21.6083,21.5954,21.6083,17000.0
2006-01-18 12:20:00,33.55,33.57,33.55,33.55,36100.0,21.6083,21.6212,21.6083,21.6083,36100.0
2006-01-18 12:25:00,33.55,33.57,33.54,33.57,5000.0,21.6083,21.6212,21.6019,21.6212,5000.0
2006-01-18 12:30:00,33.56,33.58,33.55,33.58,7500.0,21.6147,21.6276,21.6083,21.6276,7500.0
2006-01-18 12:35:00,33.58,33.59,33.57,33.57,17700.0,21.6276,21.6341,21.6212,21.6212,17700.0
2006-01-18 12:40:00,33.57,33.6,33.57,33.6,13400.0,21.6212,21.6405,21.6212,21.6405,13400.0
2006-01-18 12:45:00,33.6,33.6,33.59,33.6,11500.0,21.6405,21.6405,21.6341,21.6405,11500.0
2006-01-18 12:50:00,33.59,33.61,33.59,33.6,12500.0,21.6341,21.647,21.6341,21.6405,12500.0
2006-01-18 12:55:00,33.6,33.61,33.59,33.61,12800.0,21.6405,21.647,21.6341,21.647,12800.0
2006-01-18 13:00:00,33.61,33.67,33.6,33.67,13100.0,21.647,21.6856,21.6405,21.6856,13100.0
2006-01-18 13:05:00,33.66,33.69,33.66,33.68,12300.0,21.6792,21.6985,21.6792,21.692,12300.0
2006-01-18 13:10:00,33.68,33.7,33.68,33.7,10100.0,21.692,21.7049,21.692,21.7049,10100.0
2006-01-18 13:15:00,33.71,33.79,33.71,33.78,37100.0,21.7114,21.7629,21.7114,21.7564,37100.0
2006-01-18 13:20:00,33.76,33.76,33.7,33.73,17700.0,21.7436,21.7436,21.7049,21.7242,17700.0
2006-01-18 13:25:00,33.73,33.74,33.72,33.73,11000.0,21.7242,21.7307,21.7178,21.7242,11000.0
2006-01-18 13:30:00,33.73,33.75,33.73,33.75,15300.0,21.7242,21.7371,21.7242,21.7371,15300.0
2006-01-18 13:35:00,33.74,33.75,33.74,33.75,9000.0,21.7307,21.7371,21.7307,21.7371,9000.0
2006-01-18 13:40:00,33.75,33.77,33.75,33.77,10700.0,21.7371,21.75,21.7371,21.75,10700.0
2006-01-18 13:45:00,33.78,33.84,33.78,33.84,14900.0,21.7564,21.7951,21.7564,21.7951,14900.0
2006-01-18 13:50:00,33.84,33.87,33.84,33.86,33000.0,21.7951,21.8144,21.7951,21.808,33000.0
2006-01-18 13:55:00,33.85,33.9,33.85,33.9,6700.0,21.8015,21.8337,21.8015,21.8337,6700.0
2006-01-18 14:00:00,33.9,34.04,33.9,34.04,56200.0,21.8337,21.9239,21.8337,21.9239,56200.0
2006-01-18 14:05:00,34.04,34.11,34.04,34.1,138900.0,21.9239,21.969,21.9239,21.9625,138900.0
2006-01-18 14:10:00,34.1,34.1,34.06,34.08,25600.0,21.9625,21.9625,21.9368,21.9497,25600.0
2006-01-18 14:15:00,34.08,34.2,34.07,34.19,27900.0,21.9497,22.0269,21.9432,22.0205,27900.0
2006-01-18 14:20:00,34.19,34.2,34.15,34.17,17900.0,22.0205,22.0269,21.9947,22.0076,17900.0
2006-01-18 14:25:00,34.2,34.26,34.19,34.25,29900.0,22.0269,22.0656,22.0205,22.0592,29900.0
2006-01-18 14:30:00,34.26,34.35,34.26,34.35,30600.0,22.0656,22.1236,22.0656,22.1236,30600.0
2006-01-18 14:35:00,34.35,34.35,34.25,34.28,48500.0,22.1236,22.1236,22.0592,22.0785,48500.0
2006-01-18 14:40:00,34.27,34.3,34.23,34.23,67800.0,22.072,22.0914,22.0463,22.0463,67800.0
2006-01-18 14:45:00,34.23,34.28,34.2,34.27,21600.0,22.0463,22.0785,22.0269,22.072,21600.0
2006-01-18 14:50:00,34.27,34.27,34.21,34.22,25000.0,22.072,22.072,22.0334,22.0398,25000.0
2006-01-18 14:55:00,34.22,34.27,34.22,34.25,32300.0,22.0398,22.072,22.0398,22.0592,32300.0
2006-01-18 15:00:00,34.25,34.27,34.24,34.25,23800.0,22.0592,22.072,22.0527,22.0592,23800.0
2006-01-18 15:05:00,34.24,34.32,34.24,34.31,27100.0,22.0527,22.1042,22.0527,22.0978,27100.0
2006-01-18 15:10:00,34.3,34.38,34.29,34.33,23800.0,22.0914,22.1429,22.0849,22.1107,23800.0
2006-01-18 15:15:00,34.34,34.34,34.3,34.31,13100.0,22.1171,22.1171,22.0914,22.0978,13100.0
2006-01-18 15:20:00,34.31,34.36,34.3,34.36,46300.0,22.0978,22.13,22.0914,22.13,46300.0
2006-01-18 15:25:00,34.36,34.42,34.35,34.4,42900.0,22.13,22.1686,22.1236,22.1558,42900.0
2006-01-18 15:30:00,34.41,34.42,34.39,34.39,60900.0,22.1622,22.1686,22.1493,22.1493,60900.0
2006-01-18 15:35:00,34.38,34.4,34.35,34.4,22500.0,22.1429,22.1558,22.1236,22.1558,22500.0
2006-01-18 15:40:00,34.39,34.45,34.39,34.45,25400.0,22.1493,22.188,22.1493,22.188,25400.0
2006-01-18 15:45:00,34.46,34.48,34.46,34.47,41200.0,22.1944,22.2073,22.1944,22.2008,41200.0
2006-01-18 15:50:00,34.48,34.58,34.48,34.53,173800.0,22.2073,22.2717,22.2073,22.2395,173800.0
2006-01-18 15:55:00,34.53,34.54,34.46,34.46,100600.0,22.2395,22.2459,22.1944,22.1944,100600.0
2006-01-19 09:30:00,34.5,34.55,34.49,34.55,97900.0,22.2202,22.2524,22.2137,22.2524,97900.0
2006-01-19 09:35:00,34.58,34.65,34.54,34.62,32300.0,22.2717,22.3168,22.2459,22.2975,32300.0
2006-01-19 09:40:00,34.62,34.73,34.61,34.72,49900.0,22.2975,22.3683,22.291,22.3619,49900.0
2006-01-19 09:45:00,34.73,34.75,34.65,34.75,36900.0,22.3683,22.3812,22.3168,22.3812,36900.0
2006-01-19 09:50:00,34.77,34.86,34.75,34.78,35100.0,22.3941,22.452,22.3812,22.4005,35100.0
2006-01-19 09:55:00,34.79,34.8,34.71,34.74,31200.0,22.4069,22.4134,22.3554,22.3747,31200.0
2006-01-19 10:00:00,34.76,34.8,34.69,34.74,17300.0,22.3876,22.4134,22.3425,22.3747,17300.0
2006-01-19 10:05:00,34.74,34.75,34.71,34.71,15700.0,22.3747,22.3812,22.3554,22.3554,15700.0
2006-01-19 10:10:00,34.73,34.85,34.72,34.85,41700.0,22.3683,22.4456,22.3619,22.4456,41700.0
2006-01-19 10:15:00,34.85,34.95,34.85,34.92,78900.0,22.4456,22.51,22.4456,22.4907,78900.0
2006-01-19 10:20:00,34.94,34.94,34.88,34.9,35700.0,22.5036,22.5036,22.4649,22.4778,35700.0
2006-01-19 10:25:00,34.9,34.95,34.9,34.93,29100.0,22.4778,22.51,22.4778,22.4971,29100.0
2006-01-19 10:30:00,34.94,34.94,34.9,34.92,37700.0,22.5036,22.5036,22.4778,22.4907,37700.0
2006-01-19 10:35:00,34.93,34.93,34.89,34.9,45200.0,22.4971,22.4971,22.4714,22.4778,45200.0
2006-01-19 10:40:00,34.9,34.93,34.9,34.92,44900.0,22.4778,22.4971,22.4778,22.4907,44900.0
2006-01-19 10:45:00,34.92,34.94,34.92,34.93,12300.0,22.4907,22.5036,22.4907,22.4971,12300.0
2006-01-19 10:50:00,34.92,34.93,34.83,34.84,32900.0,22.4907,22.4971,22.4327,22.4391,32900.0
2006-01-19 10:55:00,34.84,34.87,34.83,34.83,29500.0,22.4391,22.4585,22.4327,22.4327,29500.0
2006-01-19 11:00:00,34.84,34.88,34.79,34.81,47200.0,22.4391,22.4649,22.4069,22.4198,47200.0
2006-01-19 11:05:00,34.81,34.86,34.8,34.84,20400.0,22.4198,22.452,22.4134,22.4391,20400.0
2006-01-19 11:10:00,34.84,34.87,34.82,34.84,29900.0,22.4391,22.4585,22.4263,22.4391,29900.0
2006-01-19 11:15:00,34.84,34.86,34.79,34.8,30100.0,22.4391,22.452,22.4069,22.4134,30100.0
2006-01-19 11:20:00,34.78,34.79,34.71,34.77,15600.0,22.4005,22.4069,22.3554,22.3941,15600.0
2006-01-19 11:25:00,34.77,34.85,34.73,34.81,36800.0,22.3941,22.4456,22.3683,22.4198,36800.0
2006-01-19 11:30:00,34.83,34.88,34.81,34.88,29200.0,22.4327,22.4649,22.4198,22.4649,29200.0
2006-01-19 11:35:00,34.89,34.9,34.85,34.87,17700.0,22.4714,22.4778,22.4456,22.4585,17700.0
2006-01-19 11:40:00,34.85,34.87,34.83,34.83,14400.0,22.4456,22.4585,22.4327,22.4327,14400.0
2006-01-19 11:45:00,34.84,34.93,34.84,34.93,44700.0,22.4391,22.4971,22.4391,22.4971,44700.0
2006-01-19 11:50:00,34.93,34.97,34.92,34.97,83300.0,22.4971,22.5229,22.4907,22.5229,83300.0
2006-01-19 11:55:00,34.97,35.1,34.97,35.03,214200.0,22.5229,22.6066,22.5229,22.5615,214200.0
2006-01-19 12:00:00,35.04,35.05,35.0,35.04,24100.0,22.568,22.5744,22.5422,22.568,24100.0
2006-01-19 12:05:00,35.04,35.06,35.03,35.03,20500.0,22.568,22.5808,22.5615,22.5615,20500.0
2006-01-19 12:10:00,35.03,35.05,35.02,35.03,21400.0,22.5615,22.5744,22.5551,22.5615,21400.0
2006-01-19 12:15:00,35.04,35.07,35.0,35.07,31600.0,22.568,22.5873,22.5422,22.5873,31600.0
2006-01-19 12:20:00,35.07,35.08,35.06,35.08,12200.0,22.5873,22.5937,22.5808,22.5937,12200.0
2006-01-19 12:25:00,35.09,35.09,35.03,35.06,29700.0,22.6002,22.6002,22.5615,22.5808,29700.0
2006-01-19 12:30:00,35.06,35.08,35.06,35.07,24200.0,22.5808,22.5937,22.5808,22.5873,24200.0
2006-01-19 12:35:00,35.07,35.07,35.03,35.06,28900.0,22.5873,22.5873,22.5615,22.5808,28900.0
2006-01-19 12:40:00,35.07,35.09,35.06,35.08,16400.0,22.5873,22.6002,22.5808,22.5937,16400.0
2006-01-19 12:45:00,35.08,35.09,35.06,35.07,21300.0,22.5937,22.6002,22.5808,22.5873,21300.0
2006-01-19 12:50:00,35.06,35.1,35.06,35.09,26900.0,22.5808,22.6066,22.5808,22.6002,26900.0
2006-01-19 12:55:00,35.09,35.13,35.08,35.12,60600.0,22.6002,22.6259,22.5937,22.6195,60600.0
2006-01-19 13:00:00,35.13,35.2,35.12,35.2,39800.0,22.6259,22.671,22.6195,22.671,39800.0
2006-01-19 13:05:00,35.23,35.25,35.2,35.22,26400.0,22.6903,22.7032,22.671,22.6839,26400.0
2006-01-19 13:10:00,35.22,35.23,35.17,35.18,12600.0,22.6839,22.6903,22.6517,22.6581,12600.0
2006-01-19 13:15:00,35.19,35.19,35.16,35.19,7800.0,22.6646,22.6646,22.6452,22.6646,7800.0
2006-01-19 13:20:00,35.18,35.19,35.17,35.18,10500.0,22.6581,22.6646,22.6517,22.6581,10500.0
2006-01-19 13:25:00,35.18,35.23,35.17,35.23,15300.0,22.6581,22.6903,22.6517,22.6903,15300.0
2006-01-19 13:30:00,35.25,35.25,35.22,35.23,131300.0,22.7032,22.7032,22.6839,22.6903,131300.0
2006-01-19 13:35:00,35.23,35.24,35.23,35.24,12100.0,22.6903,22.6968,22.6903,22.6968,12100.0
2006-01-19 13:40:00,35.24,35.25,35.22,35.24,18600.0,22.6968,22.7032,22.6839,22.6968,18600.0
2006-01-19 13:45:00,35.25,35.25,35.2,35.21,14500.0,22.7032,22.7032,22.671,22.6775,14500.0
2006-01-19 13:50:00,35.21,35.21,35.15,35.2,28200.0,22.6775,22.6775,22.6388,22.671,28200.0
2006-01-19 13:55:00,35.2,35.2,35.14,35.14,8200.0,22.671,22.671,22.6324,22.6324,8200.0
2006-01-19 14:00:00,35.15,35.16,35.12,35.16,20300.0,22.6388,22.6452,22.6195,22.6452,20300.0
2006-01-19 14:05:00,35.16,35.19,35.16,35.17,21600.0,22.6452,22.6646,22.6452,22.6517,21600.0
2006-01-19 14:10:00,35.18,35.21,35.17,35.2,24600.0,22.6581,22.6775,22.6517,22.671,24600.0
2006-01-19 14:15:00,35.2,35.21,35.19,35.2,23900.0,22.671,22.6775,22.6646,22.671,23900.0
2006-01-19 14:20:00,35.2,35.23,35.2,35.21,12800.0,22.671,22.6903,22.671,22.6775,12800.0
2006-01-19 14:25:00,35.21,35.21,35.18,35.19,53800.0,22.6775,22.6775,22.6581,22.6646,53800.0
2006-01-19 14:30:00,35.19,35.19,35.15,35.18,81800.0,22.6646,22.6646,22.6388,22.6581,81800.0
2006-01-19 14:35:00,35.19,35.2,35.16,35.19,56800.0,22.6646,22.671,22.6452,22.6646,56800.0
2006-01-19 14:40:00,35.18,35.18,35.12,35.12,62300.0,22.6581,22.6581,22.6195,22.6195,62300.0
2006-01-19 14:45:00,35.13,35.13,35.11,35.11,15300.0,22.6259,22.6259,22.613,22.613,15300.0
2006-01-19 14:50:00,35.12,35.15,35.11,35.12,36600.0,22.6195,22.6388,22.613,22.6195,36600.0
2006-01-19 14:55:00,35.13,35.14,35.1,35.1,23500.0,22.6259,22.6324,22.6066,22.6066,23500.0
2006-01-19 15:00:00,35.1,35.11,35.01,35.02,59100.0,22.6066,22.613,22.5486,22.5551,59100.0
2006-01-19 15:05:00,35.0,35.01,34.93,34.94,46700.0,22.5422,22.5486,22.4971,22.5036,46700.0
2006-01-19 15:10:00,34.94,34.94,34.89,34.89,37100.0,22.5036,22.5036,22.4714,22.4714,37100.0
2006-01-19 15:15:00,34.89,34.91,34.86,34.91,37800.0,22.4714,22.4842,22.452,22.4842,37800.0
2006-01-19 15:20:00,34.92,34.95,34.9,34.93,23700.0,22.4907,22.51,22.4778,22.4971,23700.0
2006-01-19 15:25:00,34.94,34.94,34.92,34.94,29100.0,22.5036,22.5036,22.4907,22.5036,29100.0
2006-01-19 15:30:00,34.92,34.94,34.91,34.93,61900.0,22.4907,22.5036,22.4842,22.4971,61900.0
2006-01-19 15:35:00,34.93,34.93,34.86,34.89,65900.0,22.4971,22.4971,22.452,22.4714,65900.0
2006-01-19 15:40:00,34.88,34.92,34.88,34.91,27400.0,22.4649,22.4907,22.4649,22.4842,27400.0
2006-01-19 15:45:00,34.91,34.99,34.91,34.99,30800.0,22.4842,22.5358,22.4842,22.5358,30800.0
2006-01-19 15:50:00,34.99,35.01,34.97,34.98,66300.0,22.5358,22.5486,22.5229,22.5293,66300.0
2006-01-19 15:55:00,34.99,34.99,34.97,34.97,127300.0,22.5358,22.5358,22.5229,22.5229,127300.0
2006-01-20 09:30:00,34.85,35.0,34.8,34.84,143200.0,22.4456,22.5422,22.4134,22.4391,143200.0
2006-01-20 09:35:00,34.84,34.86,34.8,34.84,24000.0,22.4391,22.452,22.4134,22.4391,24000.0
2006-01-20 09:40:00,34.84,34.85,34.83,34.84,18300.0,22.4391,22.4456,22.4327,22.4391,18300.0
2006-01-20 09:45:00,34.84,34.85,34.84,34.85,24100.0,22.4391,22.4456,22.4391,22.4456,24100.0
2006-01-20 09:50:00,34.84,34.9,34.84,34.89,23000.0,22.4391,22.4778,22.4391,22.4714,23000.0
2006-01-20 09:55:00,34.89,34.9,34.86,34.87,24100.0,22.4714,22.4778,22.452,22.4585,24100.0
2006-01-20 10:00:00,34.87,34.9,34.83,34.9,45300.0,22.4585,22.4778,22.4327,22.4778,45300.0
2006-01-20 10:05:00,34.9,34.91,34.87,34.87,22600.0,22.4778,22.4842,22.4585,22.4585,22600.0
2006-01-20 10:10:00,34.87,34.89,34.87,34.88,28000.0,22.4585,22.4714,22.4585,22.4649,28000.0
2006-01-20 10:15:00,34.88,34.89,34.87,34.88,33700.0,22.4649,22.4714,22.4585,22.4649,33700.0
2006-01-20 10:20:00,34.9,34.93,34.87,34.91,19900.0,22.4778,22.4971,22.4585,22.4842,19900.0
2006-01-20 10:25:00,34.92,34.94,34.9,34.9,23500.0,22.4907,22.5036,22.4778,22.4778,23500.0
2006-01-20 10:30:00,34.9,34.9,34.84,34.85,15100.0,22.4778,22.4778,22.4391,22.4456,15100.0
2006-01-20 10:35:00,34.85,34.85,34.83,34.85,15500.0,22.4456,22.4456,22.4327,22.4456,15500.0
2006-01-20 10:40:00,34.84,34.85,34.75,34.75,51200.0,22.4391,22.4456,22.3812,22.3812,51200.0
2006-01-20 10:45:00,34.75,34.8,34.75,34.76,46000.0,22.3812,22.4134,22.3812,22.3876,46000.0
2006-01-20 10:50:00,34.76,34.77,34.69,34.73,64500.0,22.3876,22.3941,22.3425,22.3683,64500.0
2006-01-20 10:55:00,34.72,34.85,34.71,34.83,49500.0,22.3619,22.4456,22.3554,22.4327,49500.0
2006-01-20 11:00:00,34.82,34.83,34.77,34.83,57600.0,22.4263,22.4327,22.3941,22.4327,57600.0
2006-01-20 11:05:00,34.83,34.83,34.78,34.78,25700.0,22.4327,22.4327,22.4005,22.4005,25700.0
2006-01-20 11:10:00,34.79,34.85,34.76,34.85,46900.0,22.4069,22.4456,22.3876,22.4456,46900.0
2006-01-20 11:15:00,34.84,34.85,34.83,34.83,14000.0,22.4391,22.4456,22.4327,22.4327,14000.0
2006-01-20 11:20:00,34.83,34.84,34.78,34.78,41000.0,22.4327,22.4391,22.4005,22.4005,41000.0
2006-01-20 11:25:00,34.78,34.8,34.78,34.79,21600.0,22.4005,22.4134,22.4005,22.4069,21600.0
2006-01-20 11:30:00,34.79,34.81,34.77,34.81,30300.0,22.4069,22.4198,22.3941,22.4198,30300.0
2006-01-20 11:35:00,34.81,34.82,34.79,34.81,22500.0,22.4198,22.4263,22.4069,22.4198,22500.0
2006-01-20 11:40:00,34.81,34.81,34.77,34.79,21200.0,22.4198,22.4198,22.3941,22.4069,21200.0
2006-01-20 11:45:00,34.79,34.79,34.75,34.76,61000.0,22.4069,22.4069,22.3812,22.3876,61000.0
2006-01-20 11:50:00,34.75,34.83,34.75,34.77,59600.0,22.3812,22.4327,22.3812,22.3941,59600.0
2006-01-20 11:55:00,34.77,34.78,34.74,34.76,22900.0,22.3941,22.4005,22.3747,22.3876,22900.0
2006-01-20 12:00:00,34.75,34.83,34.75,34.81,22500.0,22.3812,22.4327,22.3812,22.4198,22500.0
2006-01-20 12:05:00,34.82,34.83,34.79,34.8,18000.0,22.4263,22.4327,22.4069,22.4134,18000.0
2006-01-20 12:10:00,34.8,34.87,34.8,34.8,111300.0,22.4134,22.4585,22.4134,22.4134,111300.0
2006-01-20 12:15:00,34.79,34.8,34.72,34.72,61600.0,22.4069,22.4134,22.3619,22.3619,61600.0
2006-01-20 12:20:00,34.73,34.78,34.71,34.72,25800.0,22.3683,22.4005,22.3554,22.3619,25800.0
2006-01-20 12:25:00,34.71,34.73,34.68,34.73,39200.0,22.3554,22.3683,22.3361,22.3683,39200.0
2006-01-20 12:30:00,34.69,34.69,34.52,34.52,69100.0,22.3425,22.3425,22.233,22.233,69100.0
2006-01-20 12:35:00,34.56,34.56,34.43,34.46,59900.0,22.2588,22.2588,22.1751,22.1944,59900.0
2006-01-20 12:40:00,34.46,34.47,34.4,34.4,27700.0,22.1944,22.2008,22.1558,22.1558,27700.0
2006-01-20 12:45:00,34.4,34.4,34.28,34.32,40700.0,22.1558,22.1558,22.0785,22.1042,40700.0
2006-01-20 12:50:00,34.31,34.35,34.3,34.35,24400.0,22.0978,22.1236,22.0914,22.1236,24400.0
2006-01-20 12:55:00,34.35,34.36,34.3,34.32,27800.0,22.1236,22.13,22.0914,22.1042,27800.0
2006-01-20 13:00:00,34.34,34.37,34.29,34.29,11100.0,22.1171,22.1364,22.0849,22.0849,11100.0
2006-01-20 13:05:00,34.28,34.28,34.2,34.21,93800.0,22.0785,22.0785,22.0269,22.0334,93800.0
2006-01-20 13:10:00,34.25,34.32,34.25,34.25,107100.0,22.0592,22.1042,22.0592,22.0592,107100.0
2006-01-20 13:15:00,34.23,34.28,34.23,34.25,50300.0,22.0463,22.0785,22.0463,22.0592,50300.0
2006-01-20 13:20:00,34.25,34.32,34.24,34.32,27700.0,22.0592,22.1042,22.0527,22.1042,27700.0
2006-01-20 13:25:00,34.33,34.42,34.33,34.42,30300.0,22.1107,22.1686,22.1107,22.1686,30300.0
2006-01-20 13:30:00,34.4,34.42,34.31,34.32,41700.0,22.1558,22.1686,22.0978,22.1042,41700.0
2006-01-20 13:35:00,34.32,34.35,34.3,34.35,16100.0,22.1042,22.1236,22.0914,22.1236,16100.0
2006-01-20 13:40:00,34.35,34.35,34.26,34.26,21300.0,22.1236,22.1236,22.0656,22.0656,21300.0
2006-01-20 13:45:00,34.27,34.29,34.2,34.21,22000.0,22.072,22.0849,22.0269,22.0334,22000.0
2006-01-20 13:50:00,34.22,34.24,34.21,34.21,27700.0,22.0398,22.0527,22.0334,22.0334,27700.0
2006-01-20 13:55:00,34.21,34.28,34.2,34.22,104300.0,22.0334,22.0785,22.0269,22.0398,104300.0
2006-01-20 14:00:00,34.22,34.22,34.12,34.13,42600.0,22.0398,22.0398,21.9754,21.9819,42600.0
2006-01-20 14:05:00,34.12,34.18,34.12,34.18,19900.0,21.9754,22.0141,21.9754,22.0141,19900.0
2006-01-20 14:10:00,34.17,34.19,34.15,34.17,21900.0,22.0076,22.0205,21.9947,22.0076,21900.0
2006-01-20 14:15:00,34.17,34.22,34.16,34.19,57800.0,22.0076,22.0398,22.0012,22.0205,57800.0
2006-01-20 14:20:00,34.19,34.2,34.15,34.15,13500.0,22.0205,22.0269,21.9947,21.9947,13500.0
2006-01-20 14:25:00,34.14,34.15,34.14,34.14,50300.0,21.9883,21.9947,21.9883,21.9883,50300.0
2006-01-20 14:30:00,34.15,34.18,34.13,34.14,35700.0,21.9947,22.0141,21.9819,21.9883,35700.0
2006-01-20 14:35:00,34.13,34.15,34.07,34.14,44300.0,21.9819,21.9947,21.9432,21.9883,44300.0
2006-01-20 14:40:00,34.15,34.15,34.06,34.13,38700.0,21.9947,21.9947,21.9368,21.9819,38700.0
2006-01-20 14:45:00,34.14,34.2,34.13,34.2,53800.0,21.9883,22.0269,21.9819,22.0269,53800.0
2006-01-20 14:50:00,34.19,34.19,34.15,34.17,25700.0,22.0205,22.0205,21.9947,22.0076,25700.0
2006-01-20 14:55:00,34.16,34.18,34.14,34.17,96100.0,22.0012,22.0141,21.9883,22.0076,96100.0
2006-01-20 15:00:00,34.2,34.22,34.15,34.16,39700.0,22.0269,22.0398,21.9947,22.0012,39700.0
2006-01-20 15:05:00,34.15,34.2,34.15,34.17,31500.0,21.9947,22.0269,21.9947,22.0076,31500.0
2006-01-20 15:10:00,34.16,34.18,34.08,34.11,47000.0,22.0012,22.0141,21.9497,21.969,47000.0
2006-01-20 15:15:00,34.15,34.15,34.1,34.15,120500.0,21.9947,21.9947,21.9625,21.9947,120500.0
2006-01-20 15:20:00,34.14,34.23,34.14,34.17,33500.0,21.9883,22.0463,21.9883,22.0076,33500.0
2006-01-20 15:25:00,34.16,34.17,34.14,34.16,25700.0,22.0012,22.0076,21.9883,22.0012,25700.0
2006-01-20 15:30:00,34.16,34.21,34.16,34.17,43800.0,22.0012,22.0334,22.0012,22.0076,43800.0
2006-01-20 15:35:00,34.17,34.18,34.11,34.12,42100.0,22.0076,22.0141,21.969,21.9754,42100.0
2006-01-20 15:40:00,34.11,34.11,34.01,34.01,53500.0,21.969,21.969,21.9046,21.9046,53500.0
2006-01-20 15:45:00,34.02,34.07,34.0,34.07,71300.0,21.911,21.9432,21.8981,21.9432,71300.0
2006-01-20 15:50:00,34.07,34.15,34.07,34.15,95400.0,21.9432,21.9947,21.9432,21.9947,95400.0
2006-01-20 15:55:00,34.15,34.17,34.11,34.15,149900.0,21.9947,22.0076,21.969,21.9947,149900.0
2006-01-23 09:30:00,34.2,34.29,34.2,34.25,28700.0,22.0269,22.0849,22.0269,22.0592,28700.0
2006-01-23 09:35:00,34.25,34.37,34.25,34.35,11600.0,22.0592,22.1364,22.0592,22.1236,11600.0
2006-01-23 09:40:00,34.31,34.39,34.3,34.39,18400.0,22.0978,22.1493,22.0914,22.1493,18400.0
2006-01-23 09:45:00,34.37,34.38,34.31,34.38,22200.0,22.1364,22.1429,22.0978,22.1429,22200.0
2006-01-23 09:50:00,34.37,34.37,34.31,34.33,13300.0,22.1364,22.1364,22.0978,22.1107,13300.0
2006-01-23 09:55:00,34.33,34.34,34.32,34.33,27100.0,22.1107,22.1171,22.1042,22.1107,27100.0
2006-01-23 10:00:00,34.33,34.35,34.33,34.33,54400.0,22.1107,22.1236,22.1107,22.1107,54400.0
2006-01-23 10:05:00,34.34,34.34,34.31,34.32,41500.0,22.1171,22.1171,22.0978,22.1042,41500.0
2006-01-23 10:10:00,34.32,34.42,34.32,34.41,27200.0,22.1042,22.1686,22.1042,22.1622,27200.0
2006-01-23 10:15:00,34.43,34.5,34.41,34.45,57900.0,22.1751,22.2202,22.1622,22.188,57900.0
2006-01-23 10:20:00,34.45,34.52,34.45,34.51,38700.0,22.188,22.233,22.188,22.2266,38700.0
2006-01-23 10:25:00,34.51,34.55,34.51,34.51,59900.0,22.2266,22.2524,22.2266,22.2266,59900.0
2006-01-23 10:30:00,34.5,34.5,34.36,34.38,34300.0,22.2202,22.2202,22.13,22.1429,34300.0
2006-01-23 10:35:00,34.38,34.38,34.31,34.31,20500.0,22.1429,22.1429,22.0978,22.0978,20500.0
2006-01-23 10:40:00,34.31,34.32,34.3,34.31,21200.0,22.0978,22.1042,22.0914,22.0978,21200.0
2006-01-23 10:45:00,34.31,34.33,34.3,34.32,2800.0,22.0978,22.1107,22.0914,22.1042,2800.0
2006-01-23 10:50:00,34.32,34.34,34.31,34.34,6500.0,22.1042,22.1171,22.0978,22.1171,6500.0
2006-01-23 10:55:00,34.34,34.38,34.33,34.38,110400.0,22.1171,22.1429,22.1107,22.1429,110400.0
2006-01-23 11:00:00,34.4,34.42,34.38,34.41,6100.0,22.1558,22.1686,22.1429,22.1622,6100.0
2006-01-23 11:05:00,34.4,34.43,34.39,34.43,8700.0,22.1558,22.1751,22.1493,22.1751,8700.0
2006-01-23 11:10:00,34.43,34.49,34.43,34.48,12600.0,22.1751,22.2137,22.1751,22.2073,12600.0
2006-01-23 11:15:00,34.48,34.48,34.45,34.46,13700.0,22.2073,22.2073,22.188,22.1944,13700.0
2006-01-23 11:20:00,34.45,34.45,34.43,34.43,7600.0,22.188,22.188,22.1751,22.1751,7600.0
2006-01-23 11:25:00,34.44,34.49,34.43,34.48,20700.0,22.1815,22.2137,22.1751,22.2073,20700.0
2006-01-23 11:30:00,34.48,34.58,34.48,34.54,23300.0,22.2073,22.2717,22.2073,22.2459,23300.0
2006-01-23 11:35:00,34.54,34.55,34.46,34.46,35700.0,22.2459,22.2524,22.1944,22.1944,35700.0
2006-01-23 11:40:00,34.46,34.46,34.42,34.42,24100.0,22.1944,22.1944,22.1686,22.1686,24100.0
2006-01-23 11:45:00,34.42,34.44,34.41,34.44,10800.0,22.1686,22.1815,22.1622,22.1815,10800.0
2006-01-23 11:50:00,34.45,34.48,34.45,34.47,10800.0,22.188,22.2073,22.188,22.2008,10800.0
2006-01-23 11:55:00,34.48,34.51,34.45,34.46,9600.0,22.2073,22.2266,22.188,22.1944,9600.0
2006-01-23 12:00:00,34.46,34.46,34.4,34.4,9200.0,22.1944,22.1944,22.1558,22.1558,9200.0
2006-01-23 12:05:00,34.4,34.41,34.36,34.38,20400.0,22.1558,22.1622,22.13,22.1429,20400.0
2006-01-23 12:10:00,34.39,34.4,34.38,34.39,5500.0,22.1493,22.1558,22.1429,22.1493,5500.0
2006-01-23 12:15:00,34.39,34.41,34.37,34.37,19100.0,22.1493,22.1622,22.1364,22.1364,19100.0
2006-01-23 12:20:00,34.38,34.4,34.38,34.39,11400.0,22.1429,22.1558,22.1429,22.1493,11400.0
2006-01-23 12:25:00,34.38,34.39,34.35,34.39,14400.0,22.1429,22.1493,22.1236,22.1493,14400.0
2006-01-23 12:30:00,34.39,34.4,34.36,34.37,18200.0,22.1493,22.1558,22.13,22.1364,18200.0
2006-01-23 12:35:00,34.38,34.4,34.35,34.35,11600.0,22.1429,22.1558,22.1236,22.1236,11600.0
2006-01-23 12:40:00,34.35,34.36,34.33,34.34,21800.0,22.1236,22.13,22.1107,22.1171,21800.0
2006-01-23 12:45:00,34.34,34.35,34.32,34.32,14200.0,22.1171,22.1236,22.1042,22.1042,14200.0
2006-01-23 12:50:00,34.32,34.35,34.3,34.33,9500.0,22.1042,22.1236,22.0914,22.1107,9500.0
2006-01-23 12:55:00,34.34,34.34,34.26,34.26,23200.0,22.1171,22.1171,22.0656,22.0656,23200.0
2006-01-23 13:00:00,34.28,34.3,34.25,34.29,10000.0,22.0785,22.0914,22.0592,22.0849,10000.0
2006-01-23 13:05:00,34.29,34.32,34.27,34.28,12300.0,22.0849,22.1042,22.072,22.0785,12300.0
2006-01-23 13:10:00,34.27,34.28,34.25,34.25,14300.0,22.072,22.0785,22.0592,22.0592,14300.0
2006-01-23 13:15:00,34.25,34.26,34.25,34.26,16200.0,22.0592,22.0656,22.0592,22.0656,16200.0
2006-01-23 13:20:00,34.26,34.28,34.26,34.27,6400.0,22.0656,22.0785,22.0656,22.072,6400.0
2006-01-23 13:25:00,34.26,34.32,34.26,34.28,9800.0,22.0656,22.1042,22.0656,22.0785,9800.0
2006-01-23 13:30:00,34.28,34.29,34.25,34.25,3700.0,22.0785,22.0849,22.0592,22.0592,3700.0
2006-01-23 13:35:00,34.24,34.24,34.19,34.19,5100.0,22.0527,22.0527,22.0205,22.0205,5100.0
2006-01-23 13:40:00,34.17,34.18,34.14,34.17,10100.0,22.0076,22.0141,21.9883,22.0076,10100.0
2006-01-23 13:45:00,34.18,34.23,34.18,34.23,15000.0,22.0141,22.0463,22.0141,22.0463,15000.0
2006-01-23 13:50:00,34.23,34.23,34.2,34.21,28400.0,22.0463,22.0463,22.0269,22.0334,28400.0
2006-01-23 13:55:00,34.22,34.23,34.2,34.22,7200.0,22.0398,22.0463,22.0269,22.0398,7200.0
2006-01-23 14:00:00,34.22,34.23,34.21,34.23,8900.0,22.0398,22.0463,22.0334,22.0463,8900.0
2006-01-23 14:05:00,34.24,34.28,34.24,34.25,12000.0,22.0527,22.0785,22.0527,22.0592,12000.0
2006-01-23 14:10:00,34.25,34.26,34.2,34.21,13600.0,22.0592,22.0656,22.0269,22.0334,13600.0
2006-01-23 14:15:00,34.21,34.24,34.2,34.24,19100.0,22.0334,22.0527,22.0269,22.0527,19100.0
2006-01-23 14:20:00,34.24,34.27,34.22,34.27,7900.0,22.0527,22.072,22.0398,22.072,7900.0
2006-01-23 14:25:00,34.27,34.27,34.25,34.25,15400.0,22.072,22.072,22.0592,22.0592,15400.0
2006-01-23 14:30:00,34.25,34.28,34.25,34.27,23100.0,22.0592,22.0785,22.0592,22.072,23100.0
2006-01-23 14:35:00,34.27,34.27,34.23,34.24,39900.0,22.072,22.072,22.0463,22.0527,39900.0
2006-01-23 14:40:00,34.24,34.26,34.24,34.25,7700.0,22.0527,22.0656,22.0527,22.0592,7700.0
2006-01-23 14:45:00,34.25,34.3,34.25,34.29,6500.0,22.0592,22.0914,22.0592,22.0849,6500.0
2006-01-23 14:50:00,34.29,34.3,34.24,34.27,14100.0,22.0849,22.0914,22.0527,22.072,14100.0
2006-01-23 14:55:00,34.28,34.35,34.28,34.34,22100.0,22.0785,22.1236,22.0785,22.1171,22100.0
2006-01-23 15:00:00,34.35,34.37,34.35,34.36,9600.0,22.1236,22.1364,22.1236,22.13,9600.0
2006-01-23 15:05:00,34.35,34.37,34.33,34.34,7000.0,22.1236,22.1364,22.1107,22.1171,7000.0
2006-01-23 15:10:00,34.34,34.34,34.31,34.31,9500.0,22.1171,22.1171,22.0978,22.0978,9500.0
2006-01-23 15:15:00,34.32,34.33,34.3,34.33,14500.0,22.1042,22.1107,22.0914,22.1107,14500.0
2006-01-23 15:20:00,34.33,34.34,34.27,34.31,18800.0,22.1107,22.1171,22.072,22.0978,18800.0
2006-01-23 15:25:00,34.31,34.31,34.26,34.28,10200.0,22.0978,22.0978,22.0656,22.0785,10200.0
2006-01-23 15:30:00,34.28,34.31,34.28,34.29,11900.0,22.0785,22.0978,22.0785,22.0849,11900.0
2006-01-23 15:35:00,34.29,34.3,34.28,34.28,9500.0,22.0849,22.0914,22.0785,22.0785,9500.0
2006-01-23 15:40:00,34.27,34.27,34.22,34.22,27200.0,22.072,22.072,22.0398,22.0398,27200.0
2006-01-23 15:45:00,34.22,34.27,34.22,34.27,17200.0,22.0398,22.072,22.0398,22.072,17200.0
2006-01-23 15:50:00,34.27,34.27,34.24,34.25,13700.0,22.072,22.072,22.0527,22.0592,13700.0
2006-01-23 15:55:00,34.24,34.26,34.23,34.26,26200.0,22.0527,22.0656,22.0463,22.0656,26200.0
2006-01-24 09:30:00,34.25,34.32,34.25,34.26,55400.0,22.0592,22.1042,22.0592,22.0656,55400.0
2006-01-24 09:35:00,34.26,34.36,34.26,34.36,18600.0,22.0656,22.13,22.0656,22.13,18600.0
2006-01-24 09:40:00,34.39,34.39,34.32,34.37,25000.0,22.1493,22.1493,22.1042,22.1364,25000.0
2006-01-24 09:45:00,34.39,34.47,34.34,34.38,63000.0,22.1493,22.2008,22.1171,22.1429,63000.0
2006-01-24 09:50:00,34.37,34.49,34.35,34.48,11100.0,22.1364,22.2137,22.1236,22.2073,11100.0
2006-01-24 09:55:00,34.49,34.55,34.46,34.52,29200.0,22.2137,22.2524,22.1944,22.233,29200.0
2006-01-24 10:00:00,34.52,34.54,34.48,34.5,87600.0,22.233,22.2459,22.2073,22.2202,87600.0
2006-01-24 10:05:00,34.49,34.49,34.42,34.44,9000.0,22.2137,22.2137,22.1686,22.1815,9000.0
2006-01-24 10:10:00,34.44,34.5,34.36,34.5,65400.0,22.1815,22.2202,22.13,22.2202,65400.0
2006-01-24 10:15:00,34.44,34.45,34.4,34.41,6400.0,22.1815,22.188,22.1558,22.1622,6400.0
2006-01-24 10:20:00,34.4,34.45,34.35,34.37,21500.0,22.1558,22.188,22.1236,22.1364,21500.0
2006-01-24 10:25:00,34.37,34.37,34.27,34.27,20600.0,22.1364,22.1364,22.072,22.072,20600.0
2006-01-24 10:30:00,34.28,34.3,34.25,34.29,24900.0,22.0785,22.0914,22.0592,22.0849,24900.0
2006-01-24 10:35:00,34.29,34.3,34.26,34.28,9800.0,22.0849,22.0914,22.0656,22.0785,9800.0
2006-01-24 10:40:00,34.26,34.29,34.26,34.29,8200.0,22.0656,22.0849,22.0656,22.0849,8200.0
2006-01-24 10:45:00,34.29,34.31,34.27,34.27,7800.0,22.0849,22.0978,22.072,22.072,7800.0
2006-01-24 10:50:00,34.27,34.27,34.25,34.25,15400.0,22.072,22.072,22.0592,22.0592,15400.0
2006-01-24 10:55:00,34.26,34.3,34.21,34.3,30800.0,22.0656,22.0914,22.0334,22.0914,30800.0
2006-01-24 11:00:00,34.19,34.19,34.16,34.19,9600.0,22.0205,22.0205,22.0012,22.0205,9600.0
2006-01-24 11:05:00,34.19,34.25,34.15,34.16,25700.0,22.0205,22.0592,21.9947,22.0012,25700.0
2006-01-24 11:10:00,34.15,34.25,34.15,34.2,50200.0,21.9947,22.0592,21.9947,22.0269,50200.0
2006-01-24 11:15:00,34.21,34.21,34.18,34.2,19800.0,22.0334,22.0334,22.0141,22.0269,19800.0
2006-01-24 11:20:00,34.19,34.27,34.19,34.26,24100.0,22.0205,22.072,22.0205,22.0656,24100.0
2006-01-24 11:25:00,34.27,34.3,34.26,34.28,6600.0,22.072,22.0914,22.0656,22.0785,6600.0
2006-01-24 11:30:00,34.27,34.3,34.25,34.29,57400.0,22.072,22.0914,22.0592,22.0849,57400.0
2006-01-24 11:35:00,34.28,34.28,34.25,34.25,4200.0,22.0785,22.0785,22.0592,22.0592,4200.0
2006-01-24 11:40:00,34.25,34.29,34.25,34.29,9300.0,22.0592,22.0849,22.0592,22.0849,9300.0
2006-01-24 11:45:00,34.3,34.32,34.26,34.27,3900.0,22.0914,22.1042,22.0656,22.072,3900.0
2006-01-24 11:50:00,34.27,34.29,34.26,34.29,7200.0,22.072,22.0849,22.0656,22.0849,7200.0
2006-01-24 11:55:00,34.29,34.29,34.26,34.29,29400.0,22.0849,22.0849,22.0656,22.0849,29400.0
2006-01-24 12:00:00,34.28,34.3,34.27,34.3,53300.0,22.0785,22.0914,22.072,22.0914,53300.0
2006-01-24 12:05:00,34.29,34.35,34.29,34.34,10300.0,22.0849,22.1236,22.0849,22.1171,10300.0
2006-01-24 12:10:00,34.34,34.38,34.34,34.38,5200.0,22.1171,22.1429,22.1171,22.1429,5200.0
2006-01-24 12:15:00,34.36,34.37,34.29,34.34,30900.0,22.13,22.1364,22.0849,22.1171,30900.0
2006-01-24 12:20:00,34.34,34.4,34.34,34.38,24500.0,22.1171,22.1558,22.1171,22.1429,24500.0
2006-01-24 12:25:00,34.39,34.4,34.37,34.38,11300.0,22.1493,22.1558,22.1364,22.1429,11300.0
2006-01-24 12:30:00,34.39,34.39,34.36,34.36,4100.0,22.1493,22.1493,22.13,22.13,4100.0
2006-01-24 12:35:00,34.36,34.4,34.35,34.36,8900.0,22.13,22.1558,22.1236,22.13,8900.0
2006-01-24 12:40:00,34.36,34.36,34.31,34.32,34800.0,22.13,22.13,22.0978,22.1042,34800.0
2006-01-24 12:45:00,34.32,34.34,34.3,34.32,11800.0,22.1042,22.1171,22.0914,22.1042,11800.0
2006-01-24 12:50:00,34.32,34.4,34.32,34.39,29200.0,22.1042,22.1558,22.1042,22.1493,29200.0
2006-01-24 12:55:00,34.38,34.38,34.3,34.31,13000.0,22.1429,22.1429,22.0914,22.0978,13000.0
2006-01-24 13:00:00,34.33,34.33,34.31,34.32,5200.0,22.1107,22.1107,22.0978,22.1042,5200.0
2006-01-24 13:05:00,34.32,34.36,34.32,34.35,35200.0,22.1042,22.13,22.1042,22.1236,35200.0
2006-01-24 13:10:00,34.36,34.38,34.36,34.36,14200.0,22.13,22.1429,22.13,22.13,14200.0
2006-01-24 13:15:00,34.37,34.37,34.36,34.37,4400.0,22.1364,22.1364,22.13,22.1364,4400.0
2006-01-24 13:20:00,34.37,34.38,34.35,34.35,16200.0,22.1364,22.1429,22.1236,22.1236,16200.0
2006-01-24 13:25:00,34.36,34.36,34.34,34.36,11700.0,22.13,22.13,22.1171,22.13,11700.0
2006-01-24 13:30:00,34.36,34.38,34.32,34.37,8200.0,22.13,22.1429,22.1042,22.1364,8200.0
2006-01-24 13:35:00,34.38,34.39,34.35,34.35,4700.0,22.1429,22.1493,22.1236,22.1236,4700.0
2006-01-24 13:40:00,34.35,34.36,34.34,34.35,2900.0,22.1236,22.13,22.1171,22.1236,2900.0
2006-01-24 13:45:00,34.35,34.36,34.32,34.32,11900.0,22.1236,22.13,22.1042,22.1042,11900.0
2006-01-24 13:50:00,34.33,34.39,34.33,34.37,8100.0,22.1107,22.1493,22.1107,22.1364,8100.0
2006-01-24 13:55:00,34.36,34.43,34.32,34.4,17600.0,22.13,22.1751,22.1042,22.1558,17600.0
2006-01-24 14:00:00,34.4,34.46,34.39,34.45,18400.0,22.1558,22.1944,22.1493,22.188,18400.0
2006-01-24 14:05:00,34.45,34.47,34.4,34.46,31100.0,22.188,22.2008,22.1558,22.1944,31100.0
2006-01-24 14:10:00,34.47,34.52,34.42,34.45,19400.0,22.2008,22.233,22.1686,22.188,19400.0
2006-01-24 14:15:00,34.44,34.51,34.44,34.46,12000.0,22.1815,22.2266,22.1815,22.1944,12000.0
2006-01-24 14:20:00,34.47,34.49,34.44,34.45,8000.0,22.2008,22.2137,22.1815,22.188,8000.0
2006-01-24 14:25:00,34.44,34.47,34.43,34.43,11200.0,22.1815,22.2008,22.1751,22.1751,11200.0
2006-01-24 14:30:00,34.42,34.44,34.42,34.44,13100.0,22.1686,22.1815,22.1686,22.1815,13100.0
2006-01-24 14:35:00,34.44,34.44,34.37,34.39,11100.0,22.1815,22.1815,22.1364,22.1493,11100.0
2006-01-24 14:40:00,34.39,34.39,34.37,34.39,10500.0,22.1493,22.1493,22.1364,22.1493,10500.0
2006-01-24 14:45:00,34.39,34.4,34.35,34.36,7100.0,22.1493,22.1558,22.1236,22.13,7100.0
2006-01-24 14:50:00,34.36,34.39,34.33,34.33,13600.0,22.13,22.1493,22.1107,22.1107,13600.0
2006-01-24 14:55:00,34.33,34.36,34.3,34.34,14400.0,22.1107,22.13,22.0914,22.1171,14400.0
2006-01-24 15:00:00,34.33,34.37,34.33,34.35,5300.0,22.1107,22.1364,22.1107,22.1236,5300.0
2006-01-24 15:05:00,34.35,34.38,34.33,34.33,17900.0,22.1236,22.1429,22.1107,22.1107,17900.0
2006-01-24 15:10:00,34.31,34.33,34.3,34.31,11800.0,22.0978,22.1107,22.0914,22.0978,11800.0
2006-01-24 15:15:00,34.31,34.35,34.31,34.33,14700.0,22.0978,22.1236,22.0978,22.1107,14700.0
2006-01-24 15:20:00,34.35,34.36,34.31,34.31,8700.0,22.1236,22.13,22.0978,22.0978,8700.0
2006-01-24 15:25:00,34.31,34.32,34.31,34.32,9300.0,22.0978,22.1042,22.0978,22.1042,9300.0
2006-01-24 15:30:00,34.34,34.36,34.32,34.34,43100.0,22.1171,22.13,22.1042,22.1171,43100.0
2006-01-24 15:35:00,34.34,34.36,34.33,34.36,7400.0,22.1171,22.13,22.1107,22.13,7400.0
2006-01-24 15:40:00,34.36,34.38,34.35,34.36,12200.0,22.13,22.1429,22.1236,22.13,12200.0
2006-01-24 15:45:00,34.36,34.38,34.35,34.35,26400.0,22.13,22.1429,22.1236,22.1236,26400.0
2006-01-24 15:50:00,34.35,34.35,34.32,34.33,65400.0,22.1236,22.1236,22.1042,22.1107,65400.0
2006-01-24 15:55:00,34.33,34.34,34.32,34.33,31500.0,22.1107,22.1171,22.1042,22.1107,31500.0
2006-01-25 09:30:00,34.33,34.37,34.3,34.3,44900.0,22.1107,22.1364,22.0914,22.0914,44900.0
2006-01-25 09:35:00,34.3,34.34,34.3,34.34,21700.0,22.0914,22.1171,22.0914,22.1171,21700.0
2006-01-25 09:40:00,34.33,34.34,34.3,34.31,21600.0,22.1107,22.1171,22.0914,22.0978,21600.0
2006-01-25 09:45:00,34.31,34.31,34.28,34.29,15300.0,22.0978,22.0978,22.0785,22.0849,15300.0
2006-01-25 09:50:00,34.3,34.35,34.25,34.31,30700.0,22.0914,22.1236,22.0592,22.0978,30700.0
2006-01-25 09:55:00,34.31,34.32,34.25,34.26,13600.0,22.0978,22.1042,22.0592,22.0656,13600.0
2006-01-25 10:00:00,34.26,34.28,34.25,34.25,18500.0,22.0656,22.0785,22.0592,22.0592,18500.0
2006-01-25 10:05:00,34.25,34.26,34.23,34.23,15000.0,22.0592,22.0656,22.0463,22.0463,15000.0
2006-01-25 10:10:00,34.24,34.29,34.24,34.29,34100.0,22.0527,22.0849,22.0527,22.0849,34100.0
2006-01-25 10:15:00,34.3,34.33,34.3,34.31,11100.0,22.0914,22.1107,22.0914,22.0978,11100.0
2006-01-25 10:20:00,34.32,34.32,34.25,34.26,13900.0,22.1042,22.1042,22.0592,22.0656,13900.0
2006-01-25 10:25:00,34.25,34.26,34.24,34.26,45200.0,22.0592,22.0656,22.0527,22.0656,45200.0
2006-01-25 10:30:00,34.26,34.26,34.23,34.23,23000.0,22.0656,22.0656,22.0463,22.0463,23000.0
2006-01-25 10:35:00,34.25,34.27,34.23,34.26,54100.0,22.0592,22.072,22.0463,22.0656,54100.0
2006-01-25 10:40:00,34.25,34.27,34.23,34.23,6900.0,22.0592,22.072,22.0463,22.0463,6900.0
2006-01-25 10:45:00,34.23,34.23,34.16,34.19,46200.0,22.0463,22.0463,22.0012,22.0205,46200.0
2006-01-25 10:50:00,34.17,34.25,34.17,34.23,12900.0,22.0076,22.0592,22.0076,22.0463,12900.0
2006-01-25 10:55:00,34.23,34.24,34.17,34.24,15100.0,22.0463,22.0527,22.0076,22.0527,15100.0
2006-01-25 11:00:00,34.24,34.27,34.22,34.26,6900.0,22.0527,22.072,22.0398,22.0656,6900.0
2006-01-25 11:05:00,34.25,34.26,34.25,34.26,8000.0,22.0592,22.0656,22.0592,22.0656,8000.0
2006-01-25 11:10:00,34.26,34.27,34.25,34.27,13800.0,22.0656,22.072,22.0592,22.072,13800.0
2006-01-25 11:15:00,34.26,34.33,34.26,34.33,11000.0,22.0656,22.1107,22.0656,22.1107,11000.0
2006-01-25 11:20:00,34.33,34.35,34.28,34.3,9000.0,22.1107,22.1236,22.0785,22.0914,9000.0
2006-01-25 11:25:00,34.3,34.32,34.28,34.32,7900.0,22.0914,22.1042,22.0785,22.1042,7900.0
2006-01-25 11:30:00,34.32,34.33,34.25,34.26,9600.0,22.1042,22.1107,22.0592,22.0656,9600.0
2006-01-25 11:35:00,34.26,34.27,34.23,34.24,15000.0,22.0656,22.072,22.0463,22.0527,15000.0
2006-01-25 11:40:00,34.24,34.27,34.2,34.27,10100.0,22.0527,22.072,22.0269,22.072,10100.0
2006-01-25 11:45:00,34.27,34.27,34.22,34.24,14200.0,22.072,22.072,22.0398,22.0527,14200.0
2006-01-25 11:50:00,34.22,34.28,34.22,34.27,18600.0,22.0398,22.0785,22.0398,22.072,18600.0
2006-01-25 11:55:00,34.27,34.29,34.23,34.27,8500.0,22.072,22.0849,22.0463,22.072,8500.0
2006-01-25 12:00:00,34.27,34.27,34.22,34.23,12800.0,22.072,22.072,22.0398,22.0463,12800.0
2006-01-25 12:05:00,34.23,34.25,34.23,34.25,7900.0,22.0463,22.0592,22.0463,22.0592,7900.0
2006-01-25 12:10:00,34.26,34.27,34.23,34.23,16100.0,22.0656,22.072,22.0463,22.0463,16100.0
2006-01-25 12:15:00,34.23,34.24,34.21,34.24,18700.0,22.0463,22.0527,22.0334,22.0527,18700.0
2006-01-25 12:20:00,34.23,34.27,34.23,34.26,36000.0,22.0463,22.072,22.0463,22.0656,36000.0
2006-01-25 12:25:00,34.25,34.26,34.18,34.19,28400.0,22.0592,22.0656,22.0141,22.0205,28400.0
2006-01-25 12:30:00,34.2,34.27,34.2,34.25,19000.0,22.0269,22.072,22.0269,22.0592,19000.0
2006-01-25 12:35:00,34.24,34.26,34.24,34.26,8400.0,22.0527,22.0656,22.0527,22.0656,8400.0
2006-01-25 12:40:00,34.25,34.27,34.23,34.27,11400.0,22.0592,22.072,22.0463,22.072,11400.0
2006-01-25 12:45:00,34.27,34.29,34.2,34.22,14700.0,22.072,22.0849,22.0269,22.0398,14700.0
2006-01-25 12:50:00,34.22,34.24,34.2,34.24,10200.0,22.0398,22.0527,22.0269,22.0527,10200.0
2006-01-25 12:55:00,34.24,34.28,34.23,34.28,9300.0,22.0527,22.0785,22.0463,22.0785,9300.0
2006-01-25 13:00:00,34.28,34.28,34.26,34.27,9700.0,22.0785,22.0785,22.0656,22.072,9700.0
2006-01-25 13:05:00,34.28,34.34,34.27,34.34,13100.0,22.0785,22.1171,22.072,22.1171,13100.0
2006-01-25 13:10:00,34.35,34.35,34.3,34.3,7100.0,22.1236,22.1236,22.0914,22.0914,7100.0
2006-01-25 13:15:00,34.31,34.33,34.3,34.33,5200.0,22.0978,22.1107,22.0914,22.1107,5200.0
2006-01-25 13:20:00,34.33,34.38,34.3,34.32,18800.0,22.1107,22.1429,22.0914,22.1042,18800.0
2006-01-25 13:25:00,34.33,34.34,34.3,34.34,9200.0,22.1107,22.1171,22.0914,22.1171,9200.0
2006-01-25 13:30:00,34.35,34.36,34.34,34.36,5500.0,22.1236,22.13,22.1171,22.13,5500.0
2006-01-25 13:35:00,34.36,34.36,34.3,34.31,5900.0,22.13,22.13,22.0914,22.0978,5900.0
2006-01-25 13:40:00,34.3,34.3,34.28,34.28,8700.0,22.0914,22.0914,22.0785,22.0785,8700.0
2006-01-25 13:45:00,34.27,34.27,34.18,34.2,15200.0,22.072,22.072,22.0141,22.0269,15200.0
2006-01-25 13:50:00,34.22,34.29,34.22,34.26,7500.0,22.0398,22.0849,22.0398,22.0656,7500.0
2006-01-25 13:55:00,34.28,34.29,34.28,34.28,6000.0,22.0785,22.0849,22.0785,22.0785,6000.0
2006-01-25 14:00:00,34.28,34.28,34.2,34.28,11100.0,22.0785,22.0785,22.0269,22.0785,11100.0
2006-01-25 14:05:00,34.27,34.3,34.24,34.27,16100.0,22.072,22.0914,22.0527,22.072,16100.0
2006-01-25 14:10:00,34.3,34.3,34.26,34.28,9800.0,22.0914,22.0914,22.0656,22.0785,9800.0
2006-01-25 14:15:00,34.29,34.3,34.26,34.26,8500.0,22.0849,22.0914,22.0656,22.0656,8500.0
2006-01-25 14:20:00,34.27,34.29,34.26,34.28,8600.0,22.072,22.0849,22.0656,22.0785,8600.0
2006-01-25 14:25:00,34.28,34.29,34.2,34.22,11500.0,22.0785,22.0849,22.0269,22.0398,11500.0
2006-01-25 14:30:00,34.2,34.22,34.18,34.2,12600.0,22.0269,22.0398,22.0141,22.0269,12600.0
2006-01-25 14:35:00,34.19,34.25,34.18,34.24,13800.0,22.0205,22.0592,22.0141,22.0527,13800.0
2006-01-25 14:40:00,34.26,34.29,34.22,34.26,73300.0,22.0656,22.0849,22.0398,22.0656,73300.0
2006-01-25 14:45:00,34.25,34.25,34.2,34.2,9700.0,22.0592,22.0592,22.0269,22.0269,9700.0
2006-01-25 14:50:00,34.2,34.23,34.2,34.22,30000.0,22.0269,22.0463,22.0269,22.0398,30000.0
2006-01-25 14:55:00,34.22,34.22,34.18,34.19,32600.0,22.0398,22.0398,22.0141,22.0205,32600.0
2006-01-25 15:00:00,34.19,34.26,34.18,34.24,23200.0,22.0205,22.0656,22.0141,22.0527,23200.0
2006-01-25 15:05:00,34.23,34.24,34.2,34.21,15500.0,22.0463,22.0527,22.0269,22.0334,15500.0
2006-01-25 15:10:00,34.22,34.24,34.2,34.24,21000.0,22.0398,22.0527,22.0269,22.0527,21000.0
2006-01-25 15:15:00,34.24,34.25,34.22,34.22,4100.0,22.0527,22.0592,22.0398,22.0398,4100.0
2006-01-25 15:20:00,34.23,34.25,34.2,34.22,9900.0,22.0463,22.0592,22.0269,22.0398,9900.0
2006-01-25 15:25:00,34.22,34.27,34.22,34.22,18800.0,22.0398,22.072,22.0398,22.0398,18800.0
2006-01-25 15:30:00,34.22,34.23,34.18,34.2,12900.0,22.0398,22.0463,22.0141,22.0269,12900.0
2006-01-25 15:35:00,34.21,34.25,34.21,34.21,30900.0,22.0334,22.0592,22.0334,22.0334,30900.0
2006-01-25 15:40:00,34.22,34.28,34.21,34.25,17600.0,22.0398,22.0785,22.0334,22.0592,17600.0
2006-01-25 15:45:00,34.24,34.29,34.24,34.29,11600.0,22.0527,22.0849,22.0527,22.0849,11600.0
2006-01-25 15:50:00,34.28,34.3,34.27,34.27,20000.0,22.0785,22.0914,22.072,22.072,20000.0
2006-01-25 15:55:00,34.26,34.28,34.25,34.28,17900.0,22.0656,22.0785,22.0592,22.0785,17900.0
2006-01-26 09:30:00,34.44,34.47,34.39,34.44,62100.0,22.1815,22.2008,22.1493,22.1815,62100.0
2006-01-26 09:35:00,34.44,34.49,34.41,34.43,18000.0,22.1815,22.2137,22.1622,22.1751,18000.0
2006-01-26 09:40:00,34.43,34.44,34.33,34.37,19000.0,22.1751,22.1815,22.1107,22.1364,19000.0
2006-01-26 09:45:00,34.36,34.43,34.34,34.35,24500.0,22.13,22.1751,22.1171,22.1236,24500.0
2006-01-26 09:50:00,34.34,34.46,34.33,34.38,14500.0,22.1171,22.1944,22.1107,22.1429,14500.0
2006-01-26 09:55:00,34.43,34.44,34.3,34.44,12700.0,22.1751,22.1815,22.0914,22.1815,12700.0
2006-01-26 10:00:00,34.4,34.4,34.3,34.35,14000.0,22.1558,22.1558,22.0914,22.1236,14000.0
2006-01-26 10:05:00,34.35,34.4,34.35,34.38,29400.0,22.1236,22.1558,22.1236,22.1429,29400.0
2006-01-26 10:10:00,34.39,34.39,34.28,34.31,15500.0,22.1493,22.1493,22.0785,22.0978,15500.0
2006-01-26 10:15:00,34.32,34.33,34.26,34.33,17500.0,22.1042,22.1107,22.0656,22.1107,17500.0
2006-01-26 10:20:00,34.33,34.35,34.29,34.35,11600.0,22.1107,22.1236,22.0849,22.1236,11600.0
2006-01-26 10:25:00,34.34,34.36,34.27,34.27,26400.0,22.1171,22.13,22.072,22.072,26400.0
2006-01-26 10:30:00,34.27,34.34,34.26,34.28,26600.0,22.072,22.1171,22.0656,22.0785,26600.0
2006-01-26 10:35:00,34.27,34.29,34.25,34.28,14700.0,22.072,22.0849,22.0592,22.0785,14700.0
2006-01-26 10:40:00,34.29,34.35,34.29,34.3,16400.0,22.0849,22.1236,22.0849,22.0914,16400.0
2006-01-26 10:45:00,34.3,34.33,34.26,34.32,19600.0,22.0914,22.1107,22.0656,22.1042,19600.0
2006-01-26 10:50:00,34.33,34.38,34.27,34.35,35400.0,22.1107,22.1429,22.072,22.1236,35400.0
2006-01-26 10:55:00,34.35,34.39,34.32,34.34,33400.0,22.1236,22.1493,22.1042,22.1171,33400.0
2006-01-26 11:00:00,34.33,34.33,34.27,34.28,27700.0,22.1107,22.1107,22.072,22.0785,27700.0
2006-01-26 11:05:00,34.28,34.34,34.24,34.25,39600.0,22.0785,22.1171,22.0527,22.0592,39600.0
2006-01-26 11:10:00,34.25,34.29,34.25,34.28,15600.0,22.0592,22.0849,22.0592,22.0785,15600.0
2006-01-26 11:15:00,34.27,34.28,34.2,34.21,23700.0,22.072,22.0785,22.0269,22.0334,23700.0
2006-01-26 11:20:00,34.21,34.3,34.21,34.24,15800.0,22.0334,22.0914,22.0334,22.0527,15800.0
2006-01-26 11:25:00,34.24,34.24,34.17,34.23,24700.0,22.0527,22.0527,22.0076,22.0463,24700.0
2006-01-26 11:30:00,34.23,34.26,34.21,34.26,21300.0,22.0463,22.0656,22.0334,22.0656,21300.0
2006-01-26 11:35:00,34.27,34.27,34.21,34.22,19800.0,22.072,22.072,22.0334,22.0398,19800.0
2006-01-26 11:40:00,34.22,34.28,34.21,34.25,25900.0,22.0398,22.0785,22.0334,22.0592,25900.0
2006-01-26 11:45:00,34.26,34.27,34.24,34.26,28200.0,22.0656,22.072,22.0527,22.0656,28200.0
2006-01-26 11:50:00,34.27,34.27,34.2,34.22,16500.0,22.072,22.072,22.0269,22.0398,16500.0
2006-01-26 11:55:00,34.22,34.27,34.21,34.25,15500.0,22.0398,22.072,22.0334,22.0592,15500.0
2006-01-26 12:00:00,34.24,34.27,34.22,34.26,21300.0,22.0527,22.072,22.0398,22.0656,21300.0
2006-01-26 12:05:00,34.25,34.32,34.25,34.31,40300.0,22.0592,22.1042,22.0592,22.0978,40300.0
2006-01-26 12:10:00,34.31,34.31,34.25,34.29,37200.0,22.0978,22.0978,22.0592,22.0849,37200.0
2006-01-26 12:15:00,34.28,34.28,34.21,34.21,14600.0,22.0785,22.0785,22.0334,22.0334,14600.0
2006-01-26 12:20:00,34.21,34.22,34.17,34.17,21200.0,22.0334,22.0398,22.0076,22.0076,21200.0
2006-01-26 12:25:00,34.17,34.18,34.14,34.15,8000.0,22.0076,22.0141,21.9883,21.9947,8000.0
2006-01-26 12:30:00,34.15,34.16,34.11,34.12,12400.0,21.9947,22.0012,21.969,21.9754,12400.0
2006-01-26 12:35:00,34.12,34.12,34.08,34.1,15500.0,21.9754,21.9754,21.9497,21.9625,15500.0
2006-01-26 12:40:00,34.11,34.18,34.11,34.18,7600.0,21.969,22.0141,21.969,22.0141,7600.0
2006-01-26 12:45:00,34.19,34.19,34.14,34.14,12100.0,22.0205,22.0205,21.9883,21.9883,12100.0
2006-01-26 12:50:00,34.14,34.14,34.06,34.1,30300.0,21.9883,21.9883,21.9368,21.9625,30300.0
2006-01-26 12:55:00,34.09,34.1,34.02,34.02,18400.0,21.9561,21.9625,21.911,21.911,18400.0
2006-01-26 13:00:00,34.03,34.13,34.03,34.11,17500.0,21.9175,21.9819,21.9175,21.969,17500.0
2006-01-26 13:05:00,34.1,34.1,34.03,34.07,15600.0,21.9625,21.9625,21.9175,21.9432,15600.0
2006-01-26 13:10:00,34.1,34.11,34.07,34.08,15300.0,21.9625,21.969,21.9432,21.9497,15300.0
2006-01-26 13:15:00,34.08,34.12,34.05,34.11,8200.0,21.9497,21.9754,21.9303,21.969,8200.0
2006-01-26 13:20:00,34.1,34.11,34.07,34.07,13100.0,21.9625,21.969,21.9432,21.9432,13100.0
2006-01-26 13:25:00,34.07,34.08,34.07,34.07,8200.0,21.9432,21.9497,21.9432,21.9432,8200.0
2006-01-26 13:30:00,34.05,34.05,34.02,34.03,12700.0,21.9303,21.9303,21.911,21.9175,12700.0
2006-01-26 13:35:00,34.02,34.03,34.02,34.02,8500.0,21.911,21.9175,21.911,21.911,8500.0
2006-01-26 13:40:00,34.02,34.03,34.01,34.01,14300.0,21.911,21.9175,21.9046,21.9046,14300.0
2006-01-26 13:45:00,34.0,34.0,33.94,33.94,21300.0,21.8981,21.8981,21.8595,21.8595,21300.0
2006-01-26 13:50:00,33.94,33.96,33.91,33.94,22300.0,21.8595,21.8724,21.8402,21.8595,22300.0
2006-01-26 13:55:00,33.95,34.02,33.94,34.02,24900.0,21.8659,21.911,21.8595,21.911,24900.0
2006-01-26 14:00:00,34.04,34.08,33.95,33.95,33900.0,21.9239,21.9497,21.8659,21.8659,33900.0
2006-01-26 14:05:00,33.95,34.02,33.95,33.98,23800.0,21.8659,21.911,21.8659,21.8853,23800.0
2006-01-26 14:10:00,33.98,34.03,33.98,34.03,16200.0,21.8853,21.9175,21.8853,21.9175,16200.0
2006-01-26 14:15:00,34.04,34.08,34.0,34.0,35600.0,21.9239,21.9497,21.8981,21.8981,35600.0
2006-01-26 14:20:00,34.01,34.05,33.99,34.03,18900.0,21.9046,21.9303,21.8917,21.9175,18900.0
2006-01-26 14:25:00,34.03,34.03,33.92,33.95,14500.0,21.9175,21.9175,21.8466,21.8659,14500.0
2006-01-26 14:30:00,33.95,33.99,33.91,33.91,13300.0,21.8659,21.8917,21.8402,21.8402,13300.0
2006-01-26 14:35:00,33.91,33.91,33.88,33.89,34700.0,21.8402,21.8402,21.8208,21.8273,34700.0
2006-01-26 14:40:00,33.89,33.97,33.89,33.96,22200.0,21.8273,21.8788,21.8273,21.8724,22200.0
2006-01-26 14:45:00,33.97,34.02,33.97,34.02,21700.0,21.8788,21.911,21.8788,21.911,21700.0
2006-01-26 14:50:00,34.02,34.04,34.0,34.03,17900.0,21.911,21.9239,21.8981,21.9175,17900.0
2006-01-26 14:55:00,34.03,34.04,33.98,33.98,15900.0,21.9175,21.9239,21.8853,21.8853,15900.0
2006-01-26 15:00:00,34.0,34.04,33.98,34.02,29000.0,21.8981,21.9239,21.8853,21.911,29000.0
2006-01-26 15:05:00,34.03,34.06,34.02,34.04,29000.0,21.9175,21.9368,21.911,21.9239,29000.0
2006-01-26 15:10:00,34.04,34.06,34.02,34.03,16400.0,21.9239,21.9368,21.911,21.9175,16400.0
2006-01-26 15:15:00,34.03,34.07,34.03,34.06,17400.0,21.9175,21.9432,21.9175,21.9368,17400.0
2006-01-26 15:20:00,34.08,34.09,34.04,34.04,24400.0,21.9497,21.9561,21.9239,21.9239,24400.0
2006-01-26 15:25:00,34.05,34.06,34.04,34.04,36300.0,21.9303,21.9368,21.9239,21.9239,36300.0
2006-01-26 15:30:00,34.03,34.1,34.03,34.08,79900.0,21.9175,21.9625,21.9175,21.9497,79900.0
2006-01-26 15:35:00,34.08,34.3,34.06,34.11,176700.0,21.9497,22.0914,21.9368,21.969,176700.0
2006-01-26 15:40:00,34.11,34.12,34.08,34.09,73100.0,21.969,21.9754,21.9497,21.9561,73100.0
2006-01-26 15:45:00,34.08,34.15,34.08,34.14,54300.0,21.9497,21.9947,21.9497,21.9883,54300.0
2006-01-26 15:50:00,34.15,34.15,34.1,34.1,18000.0,21.9947,21.9947,21.9625,21.9625,18000.0
2006-01-26 15:55:00,34.11,34.12,33.69,34.11,34800.0,21.969,21.9754,21.6985,21.969,34800.0
2006-01-27 09:30:00,34.1,34.15,34.1,34.13,43500.0,21.9625,21.9947,21.9625,21.9819,43500.0
2006-01-27 09:35:00,34.11,34.14,34.1,34.13,15300.0,21.969,21.9883,21.9625,21.9819,15300.0
2006-01-27 09:40:00,34.11,34.18,34.11,34.16,9800.0,21.969,22.0141,21.969,22.0012,9800.0
2006-01-27 09:45:00,34.15,34.25,34.15,34.23,16600.0,21.9947,22.0592,21.9947,22.0463,16600.0
2006-01-27 09:50:00,34.24,34.24,34.15,34.23,12300.0,22.0527,22.0527,21.9947,22.0463,12300.0
2006-01-27 09:55:00,34.22,34.22,34.14,34.14,14700.0,22.0398,22.0398,21.9883,21.9883,14700.0
2006-01-27 10:00:00,34.14,34.21,34.13,34.21,46500.0,21.9883,22.0334,21.9819,22.0334,46500.0
2006-01-27 10:05:00,34.21,34.34,34.21,34.25,81700.0,22.0334,22.1171,22.0334,22.0592,81700.0
2006-01-27 10:10:00,34.25,34.33,34.25,34.29,9300.0,22.0592,22.1107,22.0592,22.0849,9300.0
2006-01-27 10:15:00,34.24,34.44,34.24,34.44,16000.0,22.0527,22.1815,22.0527,22.1815,16000.0
2006-01-27 10:20:00,34.44,34.5,34.42,34.42,35600.0,22.1815,22.2202,22.1686,22.1686,35600.0
2006-01-27 10:25:00,34.42,34.48,34.4,34.48,17700.0,22.1686,22.2073,22.1558,22.2073,17700.0
2006-01-27 10:30:00,34.49,34.49,34.4,34.41,23800.0,22.2137,22.2137,22.1558,22.1622,23800.0
2006-01-27 10:35:00,34.42,34.47,34.4,34.45,10200.0,22.1686,22.2008,22.1558,22.188,10200.0
2006-01-27 10:40:00,34.45,34.46,34.42,34.46,17800.0,22.188,22.1944,22.1686,22.1944,17800.0
2006-01-27 10:45:00,34.47,34.47,34.35,34.37,28500.0,22.2008,22.2008,22.1236,22.1364,28500.0
2006-01-27 10:50:00,34.36,34.4,34.35,34.37,14500.0,22.13,22.1558,22.1236,22.1364,14500.0
2006-01-27 10:55:00,34.37,34.41,34.36,34.36,13300.0,22.1364,22.1622,22.13,22.13,13300.0
2006-01-27 11:00:00,34.37,34.39,34.36,34.36,15400.0,22.1364,22.1493,22.13,22.13,15400.0
2006-01-27 11:05:00,34.37,34.39,34.36,34.39,18100.0,22.1364,22.1493,22.13,22.1493,18100.0
2006-01-27 11:10:00,34.38,34.41,34.37,34.39,33700.0,22.1429,22.1622,22.1364,22.1493,33700.0
2006-01-27 11:15:00,34.39,34.42,34.38,34.4,30800.0,22.1493,22.1686,22.1429,22.1558,30800.0
2006-01-27 11:20:00,34.4,34.41,34.35,34.36,22700.0,22.1558,22.1622,22.1236,22.13,22700.0
2006-01-27 11:25:00,34.38,34.43,34.35,34.41,29300.0,22.1429,22.1751,22.1236,22.1622,29300.0
2006-01-27 11:30:00,34.41,34.42,34.38,34.39,53100.0,22.1622,22.1686,22.1429,22.1493,53100.0
2006-01-27 11:35:00,34.39,34.41,34.37,34.37,25300.0,22.1493,22.1622,22.1364,22.1364,25300.0
2006-01-27 11:40:00,34.36,34.45,34.33,34.44,27300.0,22.13,22.188,22.1107,22.1815,27300.0
2006-01-27 11:45:00,34.43,34.45,34.43,34.44,18900.0,22.1751,22.188,22.1751,22.1815,18900.0
2006-01-27 11:50:00,34.44,34.49,34.44,34.47,13600.0,22.1815,22.2137,22.1815,22.2008,13600.0
2006-01-27 11:55:00,34.47,34.47,34.39,34.4,44400.0,22.2008,22.2008,22.1493,22.1558,44400.0
2006-01-27 12:00:00,34.39,34.4,34.38,34.4,25200.0,22.1493,22.1558,22.1429,22.1558,25200.0
2006-01-27 12:05:00,34.4,34.42,34.39,34.42,35000.0,22.1558,22.1686,22.1493,22.1686,35000.0
2006-01-27 12:10:00,34.44,34.46,34.39,34.39,69800.0,22.1815,22.1944,22.1493,22.1493,69800.0
2006-01-27 12:15:00,34.4,34.43,34.39,34.42,51000.0,22.1558,22.1751,22.1493,22.1686,51000.0
2006-01-27 12:20:00,34.43,34.45,34.4,34.43,48600.0,22.1751,22.188,22.1558,22.1751,48600.0
2006-01-27 12:25:00,34.44,34.48,34.41,34.45,49500.0,22.1815,22.2073,22.1622,22.188,49500.0
2006-01-27 12:30:00,34.43,34.44,34.39,34.41,31200.0,22.1751,22.1815,22.1493,22.1622,31200.0
2006-01-27 12:35:00,34.42,34.45,34.4,34.4,8000.0,22.1686,22.188,22.1558,22.1558,8000.0
2006-01-27 12:40:00,34.4,34.41,34.37,34.37,7400.0,22.1558,22.1622,22.1364,22.1364,7400.0
2006-01-27 12:45:00,34.38,34.38,34.32,34.32,27700.0,22.1429,22.1429,22.1042,22.1042,27700.0
2006-01-27 12:50:00,34.32,34.34,34.26,34.27,20600.0,22.1042,22.1171,22.0656,22.072,20600.0
2006-01-27 12:55:00,34.29,34.32,34.28,34.32,15200.0,22.0849,22.1042,22.0785,22.1042,15200.0
2006-01-27 13:00:00,34.32,34.33,34.27,34.27,49100.0,22.1042,22.1107,22.072,22.072,49100.0
2006-01-27 13:05:00,34.27,34.28,34.25,34.27,5900.0,22.072,22.0785,22.0592,22.072,5900.0
2006-01-27 13:10:00,34.27,34.28,34.23,34.23,9500.0,22.072,22.0785,22.0463,22.0463,9500.0
2006-01-27 13:15:00,34.24,34.27,34.24,34.26,6200.0,22.0527,22.072,22.0527,22.0656,6200.0
2006-01-27 13:20:00,34.26,34.29,34.26,34.28,8900.0,22.0656,22.0849,22.0656,22.0785,8900.0
2006-01-27 13:25:00,34.29,34.29,34.28,34.28,14900.0,22.0849,22.0849,22.0785,22.0785,14900.0
2006-01-27 13:30:00,34.27,34.27,34.23,34.23,10300.0,22.072,22.072,22.0463,22.0463,10300.0
2006-01-27 13:35:00,34.23,34.23,34.18,34.19,30700.0,22.0463,22.0463,22.0141,22.0205,30700.0
2006-01-27 13:40:00,34.2,34.2,34.14,34.17,17000.0,22.0269,22.0269,21.9883,22.0076,17000.0
2006-01-27 13:45:00,34.18,34.19,34.17,34.19,5200.0,22.0141,22.0205,22.0076,22.0205,5200.0
2006-01-27 13:50:00,34.17,34.2,34.17,34.19,9800.0,22.0076,22.0269,22.0076,22.0205,9800.0
2006-01-27 13:55:00,34.18,34.18,34.14,34.16,7700.0,22.0141,22.0141,21.9883,22.0012,7700.0
2006-01-27 14:00:00,34.16,34.18,34.14,34.17,10000.0,22.0012,22.0141,21.9883,22.0076,10000.0
2006-01-27 14:05:00,34.19,34.19,34.16,34.16,13300.0,22.0205,22.0205,22.0012,22.0012,13300.0
2006-01-27 14:10:00,34.14,34.17,34.14,34.14,9000.0,21.9883,22.0076,21.9883,21.9883,9000.0
2006-01-27 14:15:00,34.13,34.15,34.13,34.14,14600.0,21.9819,21.9947,21.9819,21.9883,14600.0
2006-01-27 14:20:00,34.14,34.2,34.14,34.19,6700.0,21.9883,22.0269,21.9883,22.0205,6700.0
2006-01-27 14:25:00,34.18,34.2,34.18,34.19,4500.0,22.0141,22.0269,22.0141,22.0205,4500.0
2006-01-27 14:30:00,34.2,34.2,34.17,34.18,11500.0,22.0269,22.0269,22.0076,22.0141,11500.0
2006-01-27 14:35:00,34.18,34.19,34.13,34.13,18100.0,22.0141,22.0205,21.9819,21.9819,18100.0
2006-01-27 14:40:00,34.13,34.13,34.08,34.11,9400.0,21.9819,21.9819,21.9497,21.969,9400.0
2006-01-27 14:45:00,34.12,34.16,34.12,34.15,13200.0,21.9754,22.0012,21.9754,21.9947,13200.0
2006-01-27 14:50:00,34.15,34.2,34.14,34.19,15000.0,21.9947,22.0269,21.9883,22.0205,15000.0
2006-01-27 14:55:00,34.19,34.19,34.14,34.15,20000.0,22.0205,22.0205,21.9883,21.9947,20000.0
2006-01-27 15:00:00,34.15,34.17,34.14,34.15,51500.0,21.9947,22.0076,21.9883,21.9947,51500.0
2006-01-27 15:05:00,34.15,34.16,34.14,34.15,48300.0,21.9947,22.0012,21.9883,21.9947,48300.0
2006-01-27 15:10:00,34.15,34.15,34.12,34.13,19000.0,21.9947,21.9947,21.9754,21.9819,19000.0
2006-01-27 15:15:00,34.14,34.18,34.14,34.18,19600.0,21.9883,22.0141,21.9883,22.0141,19600.0
2006-01-27 15:20:00,34.18,34.22,34.17,34.17,20800.0,22.0141,22.0398,22.0076,22.0076,20800.0
2006-01-27 15:25:00,34.18,34.18,34.13,34.14,27000.0,22.0141,22.0141,21.9819,21.9883,27000.0
2006-01-27 15:30:00,34.13,34.14,34.12,34.12,25000.0,21.9819,21.9883,21.9754,21.9754,25000.0
2006-01-27 15:35:00,34.12,34.14,34.11,34.11,32500.0,21.9754,21.9883,21.969,21.969,32500.0
2006-01-27 15:40:00,34.1,34.13,34.1,34.12,43800.0,21.9625,21.9819,21.9625,21.9754,43800.0
2006-01-27 15:45:00,34.12,34.2,34.11,34.19,93300.0,21.9754,22.0269,21.969,22.0205,93300.0
2006-01-27 15:50:00,34.19,34.2,34.16,34.16,32800.0,22.0205,22.0269,22.0012,22.0012,32800.0
2006-01-27 15:55:00,34.17,34.18,34.12,34.12,70700.0,22.0076,22.0141,21.9754,21.9754,70700.0
2006-01-30 09:30:00,34.1,34.21,34.1,34.18,59400.0,21.9625,22.0334,21.9625,22.0141,59400.0
2006-01-30 09:35:00,34.19,34.3,34.19,34.26,9000.0,22.0205,22.0914,22.0205,22.0656,9000.0
2006-01-30 09:40:00,34.24,34.27,34.17,34.27,13100.0,22.0527,22.072,22.0076,22.072,13100.0
2006-01-30 09:45:00,34.29,34.29,34.21,34.25,8600.0,22.0849,22.0849,22.0334,22.0592,8600.0
2006-01-30 09:50:00,34.25,34.3,34.21,34.3,19200.0,22.0592,22.0914,22.0334,22.0914,19200.0
2006-01-30 09:55:00,34.3,34.3,34.21,34.25,18800.0,22.0914,22.0914,22.0334,22.0592,18800.0
2006-01-30 10:00:00,34.25,34.3,34.23,34.29,12900.0,22.0592,22.0914,22.0463,22.0849,12900.0
2006-01-30 10:05:00,34.25,34.28,34.21,34.24,18800.0,22.0592,22.0785,22.0334,22.0527,18800.0
2006-01-30 10:10:00,34.24,34.24,34.17,34.19,15900.0,22.0527,22.0527,22.0076,22.0205,15900.0
2006-01-30 10:15:00,34.19,34.25,34.19,34.24,7500.0,22.0205,22.0592,22.0205,22.0527,7500.0
2006-01-30 10:20:00,34.24,34.3,34.24,34.29,20100.0,22.0527,22.0914,22.0527,22.0849,20100.0
2006-01-30 10:25:00,34.27,34.31,34.25,34.26,10900.0,22.072,22.0978,22.0592,22.0656,10900.0
2006-01-30 10:30:00,34.25,34.28,34.25,34.28,4800.0,22.0592,22.0785,22.0592,22.0785,4800.0
2006-01-30 10:35:00,34.29,34.34,34.29,34.33,14500.0,22.0849,22.1171,22.0849,22.1107,14500.0
2006-01-30 10:40:00,34.32,34.33,34.3,34.32,3000.0,22.1042,22.1107,22.0914,22.1042,3000.0
2006-01-30 10:45:00,34.32,34.35,34.32,34.34,12100.0,22.1042,22.1236,22.1042,22.1171,12100.0
2006-01-30 10:50:00,34.35,34.36,34.34,34.35,10300.0,22.1236,22.13,22.1171,22.1236,10300.0
2006-01-30 10:55:00,34.35,34.36,34.32,34.33,5700.0,22.1236,22.13,22.1042,22.1107,5700.0
2006-01-30 11:00:00,34.34,34.36,34.32,34.32,22400.0,22.1171,22.13,22.1042,22.1042,22400.0
2006-01-30 11:05:00,34.32,34.34,34.3,34.3,6300.0,22.1042,22.1171,22.0914,22.0914,6300.0
2006-01-30 11:10:00,34.32,34.32,34.29,34.3,8600.0,22.1042,22.1042,22.0849,22.0914,8600.0
2006-01-30 11:15:00,34.3,34.3,34.29,34.3,3500.0,22.0914,22.0914,22.0849,22.0914,3500.0
2006-01-30 11:20:00,34.31,34.33,34.25,34.33,11500.0,22.0978,22.1107,22.0592,22.1107,11500.0
2006-01-30 11:25:00,34.33,34.34,34.29,34.29,10700.0,22.1107,22.1171,22.0849,22.0849,10700.0
2006-01-30 11:30:00,34.29,34.3,34.28,34.3,8400.0,22.0849,22.0914,22.0785,22.0914,8400.0
2006-01-30 11:35:00,34.31,34.32,34.26,34.32,16500.0,22.0978,22.1042,22.0656,22.1042,16500.0
2006-01-30 11:40:00,34.32,34.34,34.3,34.3,9900.0,22.1042,22.1171,22.0914,22.0914,9900.0
2006-01-30 11:45:00,34.3,34.32,34.3,34.32,8700.0,22.0914,22.1042,22.0914,22.1042,8700.0
2006-01-30 11:50:00,34.32,34.32,34.25,34.26,8700.0,22.1042,22.1042,22.0592,22.0656,8700.0
2006-01-30 11:55:00,34.26,34.26,34.24,34.26,3400.0,22.0656,22.0656,22.0527,22.0656,3400.0
2006-01-30 12:00:00,34.27,34.27,34.22,34.26,11600.0,22.072,22.072,22.0398,22.0656,11600.0
2006-01-30 12:05:00,34.27,34.3,34.27,34.3,4900.0,22.072,22.0914,22.072,22.0914,4900.0
2006-01-30 12:10:00,34.3,34.31,34.29,34.31,9200.0,22.0914,22.0978,22.0849,22.0978,9200.0
2006-01-30 12:15:00,34.3,34.32,34.3,34.32,8100.0,22.0914,22.1042,22.0914,22.1042,8100.0
2006-01-30 12:20:00,34.31,34.32,34.31,34.32,9800.0,22.0978,22.1042,22.0978,22.1042,9800.0
2006-01-30 12:25:00,34.32,34.32,34.31,34.32,2100.0,22.1042,22.1042,22.0978,22.1042,2100.0
2006-01-30 12:30:00,34.31,34.32,34.31,34.32,6300.0,22.0978,22.1042,22.0978,22.1042,6300.0
2006-01-30 12:35:00,34.32,34.32,34.25,34.25,38800.0,22.1042,22.1042,22.0592,22.0592,38800.0
2006-01-30 12:40:00,34.25,34.32,34.25,34.29,27300.0,22.0592,22.1042,22.0592,22.0849,27300.0
2006-01-30 12:45:00,34.3,34.31,34.29,34.31,5600.0,22.0914,22.0978,22.0849,22.0978,5600.0
2006-01-30 12:50:00,34.32,34.33,34.27,34.27,70100.0,22.1042,22.1107,22.072,22.072,70100.0
2006-01-30 12:55:00,34.28,34.29,34.26,34.26,8000.0,22.0785,22.0849,22.0656,22.0656,8000.0
2006-01-30 13:00:00,34.28,34.31,34.28,34.3,1800.0,22.0785,22.0978,22.0785,22.0914,1800.0
2006-01-30 13:05:00,34.3,34.32,34.28,34.32,8800.0,22.0914,22.1042,22.0785,22.1042,8800.0
2006-01-30 13:10:00,34.32,34.32,34.31,34.31,4800.0,22.1042,22.1042,22.0978,22.0978,4800.0
2006-01-30 13:15:00,34.32,34.36,34.31,34.36,12500.0,22.1042,22.13,22.0978,22.13,12500.0
2006-01-30 13:20:00,34.35,34.38,34.35,34.38,17800.0,22.1236,22.1429,22.1236,22.1429,17800.0
2006-01-30 13:25:00,34.37,34.38,34.36,34.36,9100.0,22.1364,22.1429,22.13,22.13,9100.0
2006-01-30 13:30:00,34.37,34.39,34.35,34.35,16700.0,22.1364,22.1493,22.1236,22.1236,16700.0
2006-01-30 13:35:00,34.35,34.4,34.34,34.4,7800.0,22.1236,22.1558,22.1171,22.1558,7800.0
2006-01-30 13:40:00,34.4,34.4,34.39,34.39,10000.0,22.1558,22.1558,22.1493,22.1493,10000.0
2006-01-30 13:45:00,34.39,34.4,34.38,34.39,8400.0,22.1493,22.1558,22.1429,22.1493,8400.0
2006-01-30 13:50:00,34.4,34.4,34.39,34.4,14300.0,22.1558,22.1558,22.1493,22.1558,14300.0
2006-01-30 13:55:00,34.4,34.42,34.39,34.42,36500.0,22.1558,22.1686,22.1493,22.1686,36500.0
2006-01-30 14:00:00,34.42,34.42,34.41,34.42,22200.0,22.1686,22.1686,22.1622,22.1686,22200.0
2006-01-30 14:05:00,34.41,34.42,34.39,34.41,22000.0,22.1622,22.1686,22.1493,22.1622,22000.0
2006-01-30 14:10:00,34.41,34.42,34.4,34.4,9400.0,22.1622,22.1686,22.1558,22.1558,9400.0
2006-01-30 14:15:00,34.4,34.41,34.4,34.41,15900.0,22.1558,22.1622,22.1558,22.1622,15900.0
2006-01-30 14:20:00,34.4,34.42,34.4,34.41,5600.0,22.1558,22.1686,22.1558,22.1622,5600.0
2006-01-30 14:25:00,34.41,34.43,34.41,34.43,8100.0,22.1622,22.1751,22.1622,22.1751,8100.0
2006-01-30 14:30:00,34.42,34.45,34.42,34.42,12500.0,22.1686,22.188,22.1686,22.1686,12500.0
2006-01-30 14:35:00,34.42,34.45,34.42,34.45,17600.0,22.1686,22.188,22.1686,22.188,17600.0
2006-01-30 14:40:00,34.45,34.47,34.43,34.44,18700.0,22.188,22.2008,22.1751,22.1815,18700.0
2006-01-30 14:45:00,34.44,34.44,34.4,34.42,36900.0,22.1815,22.1815,22.1558,22.1686,36900.0
2006-01-30 14:50:00,34.43,34.44,34.4,34.43,26700.0,22.1751,22.1815,22.1558,22.1751,26700.0
2006-01-30 14:55:00,34.44,34.45,34.4,34.45,30400.0,22.1815,22.188,22.1558,22.188,30400.0
2006-01-30 15:00:00,34.44,34.44,34.4,34.41,10700.0,22.1815,22.1815,22.1558,22.1622,10700.0
2006-01-30 15:05:00,34.4,34.43,34.4,34.41,15800.0,22.1558,22.1751,22.1558,22.1622,15800.0
2006-01-30 15:10:00,34.41,34.41,34.35,34.37,15000.0,22.1622,22.1622,22.1236,22.1364,15000.0
2006-01-30 15:15:00,34.37,34.42,34.37,34.39,28200.0,22.1364,22.1686,22.1364,22.1493,28200.0
2006-01-30 15:20:00,34.39,34.39,34.31,34.35,41100.0,22.1493,22.1493,22.0978,22.1236,41100.0
2006-01-30 15:25:00,34.36,34.39,34.36,34.38,25000.0,22.13,22.1493,22.13,22.1429,25000.0
2006-01-30 15:30:00,34.38,34.39,34.35,34.37,19200.0,22.1429,22.1493,22.1236,22.1364,19200.0
2006-01-30 15:35:00,34.37,34.39,34.34,34.35,33300.0,22.1364,22.1493,22.1171,22.1236,33300.0
2006-01-30 15:40:00,34.35,34.37,34.35,34.36,13900.0,22.1236,22.1364,22.1236,22.13,13900.0
2006-01-30 15:45:00,34.37,34.39,34.36,34.38,17600.0,22.1364,22.1493,22.13,22.1429,17600.0
2006-01-30 15:50:00,34.39,34.4,34.37,34.4,31800.0,22.1493,22.1558,22.1364,22.1558,31800.0
2006-01-30 15:55:00,34.4,34.42,34.38,34.4,33500.0,22.1558,22.1686,22.1429,22.1558,33500.0
2006-01-31 09:30:00,34.25,34.32,34.15,34.17,32200.0,22.0592,22.1042,21.9947,22.0076,32200.0
2006-01-31 09:35:00,34.16,34.2,34.1,34.1,7300.0,22.0012,22.0269,21.9625,21.9625,7300.0
2006-01-31 09:40:00,34.1,34.19,34.1,34.16,10500.0,21.9625,22.0205,21.9625,22.0012,10500.0
2006-01-31 09:45:00,34.14,34.19,34.11,34.13,11300.0,21.9883,22.0205,21.969,21.9819,11300.0
2006-01-31 09:50:00,34.14,34.15,34.06,34.09,12200.0,21.9883,21.9947,21.9368,21.9561,12200.0
2006-01-31 09:55:00,34.08,34.08,34.03,34.08,16600.0,21.9497,21.9497,21.9175,21.9497,16600.0
2006-01-31 10:00:00,34.06,34.15,34.0,34.11,18000.0,21.9368,21.9947,21.8981,21.969,18000.0
2006-01-31 10:05:00,34.13,34.17,34.1,34.1,17700.0,21.9819,22.0076,21.9625,21.9625,17700.0
2006-01-31 10:10:00,34.11,34.16,34.07,34.15,10700.0,21.969,22.0012,21.9432,21.9947,10700.0
2006-01-31 10:15:00,34.16,34.18,34.13,34.16,7600.0,22.0012,22.0141,21.9819,22.0012,7600.0
2006-01-31 10:20:00,34.16,34.16,34.09,34.1,12600.0,22.0012,22.0012,21.9561,21.9625,12600.0
2006-01-31 10:25:00,34.09,34.11,34.08,34.08,17500.0,21.9561,21.969,21.9497,21.9497,17500.0
2006-01-31 10:30:00,34.09,34.1,34.07,34.09,7800.0,21.9561,21.9625,21.9432,21.9561,7800.0
2006-01-31 10:35:00,34.09,34.13,34.09,34.11,28500.0,21.9561,21.9819,21.9561,21.969,28500.0
2006-01-31 10:40:00,34.11,34.11,34.04,34.05,27400.0,21.969,21.969,21.9239,21.9303,27400.0
2006-01-31 10:45:00,34.04,34.07,34.03,34.07,39400.0,21.9239,21.9432,21.9175,21.9432,39400.0
2006-01-31 10:50:00,34.08,34.16,34.08,34.16,20500.0,21.9497,22.0012,21.9497,22.0012,20500.0
2006-01-31 10:55:00,34.17,34.18,34.11,34.13,21600.0,22.0076,22.0141,21.969,21.9819,21600.0
2006-01-31 11:00:00,34.12,34.15,34.11,34.15,13700.0,21.9754,21.9947,21.969,21.9947,13700.0
2006-01-31 11:05:00,34.15,34.15,34.12,34.13,21300.0,21.9947,21.9947,21.9754,21.9819,21300.0
2006-01-31 11:10:00,34.14,34.19,34.13,34.18,24500.0,21.9883,22.0205,21.9819,22.0141,24500.0
2006-01-31 11:15:00,34.18,34.19,34.17,34.18,15100.0,22.0141,22.0205,22.0076,22.0141,15100.0
2006-01-31 11:20:00,34.19,34.21,34.18,34.18,31000.0,22.0205,22.0334,22.0141,22.0141,31000.0
2006-01-31 11:25:00,34.18,34.18,34.11,34.12,20800.0,22.0141,22.0141,21.969,21.9754,20800.0
2006-01-31 11:30:00,34.12,34.12,34.1,34.11,18800.0,21.9754,21.9754,21.9625,21.969,18800.0
2006-01-31 11:35:00,34.11,34.15,34.11,34.13,11500.0,21.969,21.9947,21.969,21.9819,11500.0
2006-01-31 11:40:00,34.14,34.15,34.08,34.11,39900.0,21.9883,21.9947,21.9497,21.969,39900.0
2006-01-31 11:45:00,34.1,34.18,34.1,34.15,55700.0,21.9625,22.0141,21.9625,21.9947,55700.0
2006-01-31 11:50:00,34.16,34.18,34.13,34.13,26500.0,22.0012,22.0141,21.9819,21.9819,26500.0
2006-01-31 11:55:00,34.12,34.14,34.09,34.13,26600.0,21.9754,21.9883,21.9561,21.9819,26600.0
2006-01-31 12:00:00,34.13,34.15,34.11,34.14,17600.0,21.9819,21.9947,21.969,21.9883,17600.0
2006-01-31 12:05:00,34.14,34.18,34.14,34.17,6600.0,21.9883,22.0141,21.9883,22.0076,6600.0
2006-01-31 12:10:00,34.17,34.18,34.17,34.17,7400.0,22.0076,22.0141,22.0076,22.0076,7400.0
2006-01-31 12:15:00,34.17,34.18,34.15,34.18,13500.0,22.0076,22.0141,21.9947,22.0141,13500.0
2006-01-31 12:20:00,34.18,34.2,34.17,34.19,11200.0,22.0141,22.0269,22.0076,22.0205,11200.0
2006-01-31 12:25:00,34.18,34.2,34.16,34.16,5600.0,22.0141,22.0269,22.0012,22.0012,5600.0
2006-01-31 12:30:00,34.16,34.18,34.15,34.15,11000.0,22.0012,22.0141,21.9947,21.9947,11000.0
2006-01-31 12:35:00,34.14,34.16,34.11,34.12,10300.0,21.9883,22.0012,21.969,21.9754,10300.0
2006-01-31 12:40:00,34.13,34.14,34.1,34.14,10700.0,21.9819,21.9883,21.9625,21.9883,10700.0
2006-01-31 12:45:00,34.14,34.17,34.14,34.17,4300.0,21.9883,22.0076,21.9883,22.0076,4300.0
2006-01-31 12:50:00,34.16,34.17,34.14,34.14,8400.0,22.0012,22.0076,21.9883,21.9883,8400.0
2006-01-31 12:55:00,34.15,34.16,34.15,34.15,2800.0,21.9947,22.0012,21.9947,21.9947,2800.0
2006-01-31 13:00:00,34.15,34.16,34.14,34.15,4600.0,21.9947,22.0012,21.9883,21.9947,4600.0
2006-01-31 13:05:00,34.15,34.19,34.15,34.19,12700.0,21.9947,22.0205,21.9947,22.0205,12700.0
2006-01-31 13:10:00,34.19,34.21,34.17,34.21,8900.0,22.0205,22.0334,22.0076,22.0334,8900.0
2006-01-31 13:15:00,34.21,34.22,34.21,34.22,11100.0,22.0334,22.0398,22.0334,22.0398,11100.0
2006-01-31 13:20:00,34.21,34.24,34.21,34.22,9400.0,22.0334,22.0527,22.0334,22.0398,9400.0
2006-01-31 13:25:00,34.23,34.25,34.23,34.24,10500.0,22.0463,22.0592,22.0463,22.0527,10500.0
2006-01-31 13:30:00,34.24,34.26,34.22,34.24,7300.0,22.0527,22.0656,22.0398,22.0527,7300.0
2006-01-31 13:35:00,34.24,34.28,34.23,34.24,10500.0,22.0527,22.0785,22.0463,22.0527,10500.0
2006-01-31 13:40:00,34.23,34.23,34.19,34.22,21000.0,22.0463,22.0463,22.0205,22.0398,21000.0
2006-01-31 13:45:00,34.22,34.23,34.2,34.22,8900.0,22.0398,22.0463,22.0269,22.0398,8900.0
2006-01-31 13:50:00,34.23,34.26,34.21,34.26,13600.0,22.0463,22.0656,22.0334,22.0656,13600.0
2006-01-31 13:55:00,34.26,34.26,34.22,34.22,17500.0,22.0656,22.0656,22.0398,22.0398,17500.0
2006-01-31 14:00:00,34.2,34.23,34.2,34.21,16200.0,22.0269,22.0463,22.0269,22.0334,16200.0
2006-01-31 14:05:00,34.22,34.22,34.18,34.18,11400.0,22.0398,22.0398,22.0141,22.0141,11400.0
2006-01-31 14:10:00,34.18,34.2,34.14,34.19,18200.0,22.0141,22.0269,21.9883,22.0205,18200.0
2006-01-31 14:15:00,34.18,34.2,34.07,34.09,23600.0,22.0141,22.0269,21.9432,21.9561,23600.0
2006-01-31 14:20:00,34.08,34.08,34.0,34.0,42700.0,21.9497,21.9497,21.8981,21.8981,42700.0
2006-01-31 14:25:00,34.0,34.08,33.99,34.05,28400.0,21.8981,21.9497,21.8917,21.9303,28400.0
2006-01-31 14:30:00,34.06,34.11,34.01,34.06,19000.0,21.9368,21.969,21.9046,21.9368,19000.0
2006-01-31 14:35:00,34.05,34.1,33.96,34.06,29800.0,21.9303,21.9625,21.8724,21.9368,29800.0
2006-01-31 14:40:00,34.07,34.08,33.98,34.01,71800.0,21.9432,21.9497,21.8853,21.9046,71800.0
2006-01-31 14:45:00,34.0,34.05,33.98,34.0,37800.0,21.8981,21.9303,21.8853,21.8981,37800.0
2006-01-31 14:50:00,34.0,34.05,33.96,34.0,37400.0,21.8981,21.9303,21.8724,21.8981,37400.0
2006-01-31 14:55:00,33.99,34.09,33.98,34.09,26300.0,21.8917,21.9561,21.8853,21.9561,26300.0
2006-01-31 15:00:00,34.1,34.18,34.07,34.12,30400.0,21.9625,22.0141,21.9432,21.9754,30400.0
2006-01-31 15:05:00,34.15,34.15,34.06,34.08,24300.0,21.9947,21.9947,21.9368,21.9497,24300.0
2006-01-31 15:10:00,34.08,34.09,34.01,34.01,70900.0,21.9497,21.9561,21.9046,21.9046,70900.0
2006-01-31 15:15:00,34.03,34.05,34.0,34.03,34700.0,21.9175,21.9303,21.8981,21.9175,34700.0
2006-01-31 15:20:00,34.01,34.14,34.0,34.13,39000.0,21.9046,21.9883,21.8981,21.9819,39000.0
2006-01-31 15:25:00,34.13,34.15,34.06,34.14,33600.0,21.9819,21.9947,21.9368,21.9883,33600.0
2006-01-31 15:30:00,34.15,34.18,34.07,34.09,33600.0,21.9947,22.0141,21.9432,21.9561,33600.0
2006-01-31 15:35:00,34.1,34.12,34.05,34.05,20400.0,21.9625,21.9754,21.9303,21.9303,20400.0
2006-01-31 15:40:00,34.05,34.06,33.96,34.0,113600.0,21.9303,21.9368,21.8724,21.8981,113600.0
2006-01-31 15:45:00,34.0,34.09,34.0,34.08,56500.0,21.8981,21.9561,21.8981,21.9497,56500.0
2006-01-31 15:50:00,34.07,34.08,33.99,34.02,87600.0,21.9432,21.9497,21.8917,21.911,87600.0
2006-01-31 15:55:00,34.0,34.03,33.91,33.92,169800.0,21.8981,21.9175,21.8402,21.8466,169800.0
2006-02-01 09:30:00,33.78,33.87,33.78,33.87,31000.0,21.7564,21.8144,21.7564,21.8144,31000.0
2006-02-01 09:35:00,33.87,34.1,33.87,34.05,28800.0,21.8144,21.9625,21.8144,21.9303,28800.0
2006-02-01 09:40:00,34.05,34.06,34.0,34.0,20000.0,21.9303,21.9368,21.8981,21.8981,20000.0
2006-02-01 09:45:00,34.0,34.07,33.96,34.07,30600.0,21.8981,21.9432,21.8724,21.9432,30600.0
2006-02-01 09:50:00,34.07,34.12,34.01,34.11,31500.0,21.9432,21.9754,21.9046,21.969,31500.0
2006-02-01 09:55:00,34.11,34.15,34.11,34.14,25100.0,21.969,21.9947,21.969,21.9883,25100.0
2006-02-01 10:00:00,34.14,34.18,34.14,34.17,38200.0,21.9883,22.0141,21.9883,22.0076,38200.0
2006-02-01 10:05:00,34.18,34.25,34.18,34.25,30600.0,22.0141,22.0592,22.0141,22.0592,30600.0
2006-02-01 10:10:00,34.26,34.36,34.26,34.36,34700.0,22.0656,22.13,22.0656,22.13,34700.0
2006-02-01 10:15:00,34.37,34.4,34.37,34.39,56100.0,22.1364,22.1558,22.1364,22.1493,56100.0
2006-02-01 10:20:00,34.39,34.47,34.35,34.47,33800.0,22.1493,22.2008,22.1236,22.2008,33800.0
2006-02-01 10:25:00,34.47,34.52,34.44,34.51,58900.0,22.2008,22.233,22.1815,22.2266,58900.0
2006-02-01 10:30:00,34.53,34.59,34.5,34.58,35600.0,22.2395,22.2781,22.2202,22.2717,35600.0
2006-02-01 10:35:00,34.59,34.71,34.58,34.66,96000.0,22.2781,22.3554,22.2717,22.3232,96000.0
2006-02-01 10:40:00,34.66,34.73,34.59,34.73,58900.0,22.3232,22.3683,22.2781,22.3683,58900.0
2006-02-01 10:45:00,34.73,34.73,34.63,34.65,41800.0,22.3683,22.3683,22.3039,22.3168,41800.0
2006-02-01 10:50:00,34.64,34.68,34.64,34.67,27500.0,22.3103,22.3361,22.3103,22.3297,27500.0
2006-02-01 10:55:00,34.67,34.72,34.65,34.7,48000.0,22.3297,22.3619,22.3168,22.349,48000.0
2006-02-01 11:00:00,34.69,34.73,34.66,34.72,20400.0,22.3425,22.3683,22.3232,22.3619,20400.0
2006-02-01 11:05:00,34.72,34.72,34.66,34.7,18600.0,22.3619,22.3619,22.3232,22.349,18600.0
2006-02-01 11:10:00,34.69,34.7,34.67,34.69,14900.0,22.3425,22.349,22.3297,22.3425,14900.0
2006-02-01 11:15:00,34.69,34.72,34.69,34.71,34600.0,22.3425,22.3619,22.3425,22.3554,34600.0
2006-02-01 11:20:00,34.7,34.77,34.7,34.77,34100.0,22.349,22.3941,22.349,22.3941,34100.0
2006-02-01 11:25:00,34.79,34.8,34.75,34.8,41500.0,22.4069,22.4134,22.3812,22.4134,41500.0
2006-02-01 11:30:00,34.8,34.82,34.73,34.73,38600.0,22.4134,22.4263,22.3683,22.3683,38600.0
2006-02-01 11:35:00,34.73,34.77,34.73,34.76,11100.0,22.3683,22.3941,22.3683,22.3876,11100.0
2006-02-01 11:40:00,34.75,34.75,34.67,34.68,21000.0,22.3812,22.3812,22.3297,22.3361,21000.0
2006-02-01 11:45:00,34.68,34.69,34.65,34.66,10700.0,22.3361,22.3425,22.3168,22.3232,10700.0
2006-02-01 11:50:00,34.66,34.71,34.66,34.71,22700.0,22.3232,22.3554,22.3232,22.3554,22700.0
2006-02-01 11:55:00,34.71,34.73,34.64,34.65,17600.0,22.3554,22.3683,22.3103,22.3168,17600.0
2006-02-01 12:00:00,34.65,34.67,34.65,34.67,10100.0,22.3168,22.3297,22.3168,22.3297,10100.0
2006-02-01 12:05:00,34.67,34.68,34.63,34.66,12400.0,22.3297,22.3361,22.3039,22.3232,12400.0
2006-02-01 12:10:00,34.66,34.66,34.52,34.55,26300.0,22.3232,22.3232,22.233,22.2524,26300.0
2006-02-01 12:15:00,34.53,34.54,34.47,34.51,35500.0,22.2395,22.2459,22.2008,22.2266,35500.0
2006-02-01 12:20:00,34.49,34.54,34.49,34.54,9200.0,22.2137,22.2459,22.2137,22.2459,9200.0
2006-02-01 12:25:00,34.54,34.55,34.48,34.54,21600.0,22.2459,22.2524,22.2073,22.2459,21600.0
2006-02-01 12:30:00,34.55,34.58,34.53,34.56,14100.0,22.2524,22.2717,22.2395,22.2588,14100.0
2006-02-01 12:35:00,34.57,34.6,34.55,34.6,30500.0,22.2653,22.2846,22.2524,22.2846,30500.0
2006-02-01 12:40:00,34.59,34.59,34.55,34.56,13700.0,22.2781,22.2781,22.2524,22.2588,13700.0
2006-02-01 12:45:00,34.56,34.64,34.55,34.62,14300.0,22.2588,22.3103,22.2524,22.2975,14300.0
2006-02-01 12:50:00,34.62,34.65,34.61,34.64,14200.0,22.2975,22.3168,22.291,22.3103,14200.0
2006-02-01 12:55:00,34.64,34.66,34.63,34.65,12200.0,22.3103,22.3232,22.3039,22.3168,12200.0
2006-02-01 13:00:00,34.66,34.7,34.65,34.66,36400.0,22.3232,22.349,22.3168,22.3232,36400.0
2006-02-01 13:05:00,34.66,34.7,34.65,34.69,8700.0,22.3232,22.349,22.3168,22.3425,8700.0
2006-02-01 13:10:00,34.7,34.7,34.65,34.65,15600.0,22.349,22.349,22.3168,22.3168,15600.0
2006-02-01 13:15:00,34.66,34.66,34.6,34.6,13400.0,22.3232,22.3232,22.2846,22.2846,13400.0
2006-02-01 13:20:00,34.6,34.64,34.57,34.64,19300.0,22.2846,22.3103,22.2653,22.3103,19300.0
2006-02-01 13:25:00,34.64,34.68,34.63,34.68,16300.0,22.3103,22.3361,22.3039,22.3361,16300.0
2006-02-01 13:30:00,34.68,34.68,34.63,34.63,28500.0,22.3361,22.3361,22.3039,22.3039,28500.0
2006-02-01 13:35:00,34.63,34.66,34.59,34.65,53000.0,22.3039,22.3232,22.2781,22.3168,53000.0
2006-02-01 13:40:00,34.64,34.66,34.64,34.65,9700.0,22.3103,22.3232,22.3103,22.3168,9700.0
2006-02-01 13:45:00,34.65,34.66,34.59,34.62,12400.0,22.3168,22.3232,22.2781,22.2975,12400.0
2006-02-01 13:50:00,34.62,34.67,34.61,34.67,10000.0,22.2975,22.3297,22.291,22.3297,10000.0
2006-02-01 13:55:00,34.67,34.7,34.66,34.69,9400.0,22.3297,22.349,22.3232,22.3425,9400.0
2006-02-01 14:00:00,34.69,34.72,34.67,34.67,49400.0,22.3425,22.3619,22.3297,22.3297,49400.0
2006-02-01 14:05:00,34.68,34.68,34.64,34.66,10800.0,22.3361,22.3361,22.3103,22.3232,10800.0
2006-02-01 14:10:00,34.65,34.68,34.62,34.65,73400.0,22.3168,22.3361,22.2975,22.3168,73400.0
2006-02-01 14:15:00,34.65,34.69,34.64,34.68,18300.0,22.3168,22.3425,22.3103,22.3361,18300.0
2006-02-01 14:20:00,34.68,34.7,34.67,34.68,26600.0,22.3361,22.349,22.3297,22.3361,26600.0
2006-02-01 14:25:00,34.68,34.7,34.67,34.7,25700.0,22.3361,22.349,22.3297,22.349,25700.0
2006-02-01 14:30:00,34.7,34.72,34.66,34.68,55000.0,22.349,22.3619,22.3232,22.3361,55000.0
2006-02-01 14:35:00,34.68,34.72,34.67,34.7,36800.0,22.3361,22.3619,22.3297,22.349,36800.0
2006-02-01 14:40:00,34.69,34.7,34.62,34.69,33900.0,22.3425,22.349,22.2975,22.3425,33900.0
2006-02-01 14:45:00,34.69,34.7,34.66,34.68,27200.0,22.3425,22.349,22.3232,22.3361,27200.0
2006-02-01 14:50:00,34.69,34.73,34.68,34.71,28100.0,22.3425,22.3683,22.3361,22.3554,28100.0
2006-02-01 14:55:00,34.7,34.7,34.68,34.69,39400.0,22.349,22.349,22.3361,22.3425,39400.0
2006-02-01 15:00:00,34.69,34.72,34.68,34.69,40600.0,22.3425,22.3619,22.3361,22.3425,40600.0
2006-02-01 15:05:00,34.67,34.72,34.67,34.71,24300.0,22.3297,22.3619,22.3297,22.3554,24300.0
2006-02-01 15:10:00,34.71,34.72,34.68,34.7,22600.0,22.3554,22.3619,22.3361,22.349,22600.0
2006-02-01 15:15:00,34.71,34.72,34.7,34.7,31400.0,22.3554,22.3619,22.349,22.349,31400.0
2006-02-01 15:20:00,34.71,34.74,34.71,34.73,80900.0,22.3554,22.3747,22.3554,22.3683,80900.0
2006-02-01 15:25:00,34.73,34.76,34.72,34.76,44400.0,22.3683,22.3876,22.3619,22.3876,44400.0
2006-02-01 15:30:00,34.77,34.87,34.76,34.85,34600.0,22.3941,22.4585,22.3876,22.4456,34600.0
2006-02-01 15:35:00,34.85,34.91,34.85,34.9,52200.0,22.4456,22.4842,22.4456,22.4778,52200.0
2006-02-01 15:40:00,34.91,34.94,34.9,34.93,33900.0,22.4842,22.5036,22.4778,22.4971,33900.0
2006-02-01 15:45:00,34.94,34.99,34.94,34.98,62700.0,22.5036,22.5358,22.5036,22.5293,62700.0
2006-02-01 15:50:00,34.98,35.0,34.98,34.98,162100.0,22.5293,22.5422,22.5293,22.5293,162100.0
2006-02-01 15:55:00,34.98,34.99,34.9,34.92,93600.0,22.5293,22.5358,22.4778,22.4907,93600.0
2006-02-02 09:30:00,34.5,34.75,34.5,34.67,107400.0,22.2202,22.3812,22.2202,22.3297,107400.0
2006-02-02 09:35:00,34.68,34.75,34.43,34.55,23900.0,22.3361,22.3812,22.1751,22.2524,23900.0
2006-02-02 09:40:00,34.5,34.6,34.46,34.57,13800.0,22.2202,22.2846,22.1944,22.2653,13800.0
2006-02-02 09:45:00,34.59,34.67,34.55,34.59,14100.0,22.2781,22.3297,22.2524,22.2781,14100.0
2006-02-02 09:50:00,34.61,34.74,34.59,34.71,12200.0,22.291,22.3747,22.2781,22.3554,12200.0
2006-02-02 09:55:00,34.71,34.74,34.68,34.69,12200.0,22.3554,22.3747,22.3361,22.3425,12200.0
2006-02-02 10:00:00,34.65,34.72,34.61,34.72,10300.0,22.3168,22.3619,22.291,22.3619,10300.0
2006-02-02 10:05:00,34.74,34.8,34.73,34.75,10400.0,22.3747,22.4134,22.3683,22.3812,10400.0
2006-02-02 10:10:00,34.74,34.75,34.68,34.68,12900.0,22.3747,22.3812,22.3361,22.3361,12900.0
2006-02-02 10:15:00,34.68,34.71,34.66,34.71,27300.0,22.3361,22.3554,22.3232,22.3554,27300.0
2006-02-02 10:20:00,34.7,34.71,34.67,34.68,15700.0,22.349,22.3554,22.3297,22.3361,15700.0
2006-02-02 10:25:00,34.67,34.67,34.6,34.6,20200.0,22.3297,22.3297,22.2846,22.2846,20200.0
2006-02-02 10:30:00,34.59,34.61,34.56,34.57,10300.0,22.2781,22.291,22.2588,22.2653,10300.0
2006-02-02 10:35:00,34.57,34.58,34.46,34.47,15500.0,22.2653,22.2717,22.1944,22.2008,15500.0
2006-02-02 10:40:00,34.47,34.49,34.42,34.43,27400.0,22.2008,22.2137,22.1686,22.1751,27400.0
2006-02-02 10:45:00,34.44,34.52,34.44,34.5,21000.0,22.1815,22.233,22.1815,22.2202,21000.0
2006-02-02 10:50:00,34.49,34.5,34.47,34.49,5700.0,22.2137,22.2202,22.2008,22.2137,5700.0
2006-02-02 10:55:00,34.49,34.5,34.43,34.45,7900.0,22.2137,22.2202,22.1751,22.188,7900.0
2006-02-02 11:00:00,34.44,34.44,34.34,34.37,19200.0,22.1815,22.1815,22.1171,22.1364,19200.0
2006-02-02 11:05:00,34.36,34.37,34.27,34.27,16500.0,22.13,22.1364,22.072,22.072,16500.0
2006-02-02 11:10:00,34.29,34.36,34.27,34.36,9900.0,22.0849,22.13,22.072,22.13,9900.0
2006-02-02 11:15:00,34.36,34.36,34.26,34.29,7800.0,22.13,22.13,22.0656,22.0849,7800.0
2006-02-02 11:20:00,34.29,34.3,34.21,34.24,21200.0,22.0849,22.0914,22.0334,22.0527,21200.0
2006-02-02 11:25:00,34.22,34.22,34.0,34.07,33900.0,22.0398,22.0398,21.8981,21.9432,33900.0
2006-02-02 11:30:00,34.07,34.17,34.02,34.16,29000.0,21.9432,22.0076,21.911,22.0012,29000.0
2006-02-02 11:35:00,34.16,34.17,34.1,34.1,40100.0,22.0012,22.0076,21.9625,21.9625,40100.0
2006-02-02 11:40:00,34.1,34.13,34.05,34.05,20800.0,21.9625,21.9819,21.9303,21.9303,20800.0
2006-02-02 11:45:00,34.05,34.09,34.03,34.09,6800.0,21.9303,21.9561,21.9175,21.9561,6800.0
2006-02-02 11:50:00,34.1,34.12,34.07,34.1,13100.0,21.9625,21.9754,21.9432,21.9625,13100.0
2006-02-02 11:55:00,34.1,34.12,34.08,34.11,20500.0,21.9625,21.9754,21.9497,21.969,20500.0
2006-02-02 12:00:00,34.11,34.24,34.11,34.23,24600.0,21.969,22.0527,21.969,22.0463,24600.0
2006-02-02 12:05:00,34.23,34.31,34.23,34.3,15500.0,22.0463,22.0978,22.0463,22.0914,15500.0
2006-02-02 12:10:00,34.3,34.34,34.3,34.34,11500.0,22.0914,22.1171,22.0914,22.1171,11500.0
2006-02-02 12:15:00,34.34,34.38,34.33,34.37,17000.0,22.1171,22.1429,22.1107,22.1364,17000.0
2006-02-02 12:20:00,34.37,34.4,34.35,34.35,29500.0,22.1364,22.1558,22.1236,22.1236,29500.0
2006-02-02 12:25:00,34.35,34.36,34.31,34.35,36100.0,22.1236,22.13,22.0978,22.1236,36100.0
2006-02-02 12:30:00,34.35,34.36,34.32,34.35,18800.0,22.1236,22.13,22.1042,22.1236,18800.0
2006-02-02 12:35:00,34.37,34.39,34.36,34.39,14000.0,22.1364,22.1493,22.13,22.1493,14000.0
2006-02-02 12:40:00,34.39,34.4,34.38,34.4,10900.0,22.1493,22.1558,22.1429,22.1558,10900.0
2006-02-02 12:45:00,34.41,34.41,34.39,34.39,9900.0,22.1622,22.1622,22.1493,22.1493,9900.0
2006-02-02 12:50:00,34.39,34.44,34.39,34.44,7400.0,22.1493,22.1815,22.1493,22.1815,7400.0
2006-02-02 12:55:00,34.43,34.43,34.39,34.39,7000.0,22.1751,22.1751,22.1493,22.1493,7000.0
2006-02-02 13:00:00,34.39,34.39,34.37,34.37,11100.0,22.1493,22.1493,22.1364,22.1364,11100.0
2006-02-02 13:05:00,34.37,34.44,34.37,34.38,34400.0,22.1364,22.1815,22.1364,22.1429,34400.0
2006-02-02 13:10:00,34.38,34.39,34.35,34.37,7800.0,22.1429,22.1493,22.1236,22.1364,7800.0
2006-02-02 13:15:00,34.37,34.38,34.35,34.36,3400.0,22.1364,22.1429,22.1236,22.13,3400.0
2006-02-02 13:20:00,34.35,34.35,34.3,34.32,5200.0,22.1236,22.1236,22.0914,22.1042,5200.0
2006-02-02 13:25:00,34.33,34.34,34.2,34.2,7600.0,22.1107,22.1171,22.0269,22.0269,7600.0
2006-02-02 13:30:00,34.2,34.22,34.14,34.15,7800.0,22.0269,22.0398,21.9883,21.9947,7800.0
2006-02-02 13:35:00,34.13,34.16,34.09,34.16,8000.0,21.9819,22.0012,21.9561,22.0012,8000.0
2006-02-02 13:40:00,34.15,34.15,34.07,34.1,14100.0,21.9947,21.9947,21.9432,21.9625,14100.0
2006-02-02 13:45:00,34.09,34.17,34.08,34.17,8000.0,21.9561,22.0076,21.9497,22.0076,8000.0
2006-02-02 13:50:00,34.17,34.19,34.14,34.19,5000.0,22.0076,22.0205,21.9883,22.0205,5000.0
2006-02-02 13:55:00,34.18,34.18,34.14,34.17,12200.0,22.0141,22.0141,21.9883,22.0076,12200.0
2006-02-02 14:00:00,34.17,34.21,34.15,34.21,7000.0,22.0076,22.0334,21.9947,22.0334,7000.0
2006-02-02 14:05:00,34.21,34.21,34.16,34.21,10800.0,22.0334,22.0334,22.0012,22.0334,10800.0
2006-02-02 14:10:00,34.21,34.26,34.21,34.24,12600.0,22.0334,22.0656,22.0334,22.0527,12600.0
2006-02-02 14:15:00,34.24,34.25,34.21,34.21,15100.0,22.0527,22.0592,22.0334,22.0334,15100.0
2006-02-02 14:20:00,34.21,34.23,34.2,34.23,7800.0,22.0334,22.0463,22.0269,22.0463,7800.0
2006-02-02 14:25:00,34.24,34.28,34.24,34.25,14000.0,22.0527,22.0785,22.0527,22.0592,14000.0
2006-02-02 14:30:00,34.26,34.34,34.25,34.33,15800.0,22.0656,22.1171,22.0592,22.1107,15800.0
2006-02-02 14:35:00,34.33,34.33,34.31,34.31,14100.0,22.1107,22.1107,22.0978,22.0978,14100.0
2006-02-02 14:40:00,34.31,34.33,34.3,34.33,9700.0,22.0978,22.1107,22.0914,22.1107,9700.0
2006-02-02 14:45:00,34.32,34.32,34.29,34.3,20000.0,22.1042,22.1042,22.0849,22.0914,20000.0
2006-02-02 14:50:00,34.3,34.34,34.3,34.34,11400.0,22.0914,22.1171,22.0914,22.1171,11400.0
2006-02-02 14:55:00,34.33,34.38,34.33,34.35,36300.0,22.1107,22.1429,22.1107,22.1236,36300.0
2006-02-02 15:00:00,34.36,34.36,34.3,34.3,24700.0,22.13,22.13,22.0914,22.0914,24700.0
2006-02-02 15:05:00,34.31,34.41,34.3,34.39,20600.0,22.0978,22.1622,22.0914,22.1493,20600.0
2006-02-02 15:10:00,34.39,34.4,34.35,34.35,17600.0,22.1493,22.1558,22.1236,22.1236,17600.0
2006-02-02 15:15:00,34.35,34.41,34.34,34.36,29200.0,22.1236,22.1622,22.1171,22.13,29200.0
2006-02-02 15:20:00,34.36,34.39,34.36,34.38,37300.0,22.13,22.1493,22.13,22.1429,37300.0
2006-02-02 15:25:00,34.38,34.46,34.37,34.46,33500.0,22.1429,22.1944,22.1364,22.1944,33500.0
2006-02-02 15:30:00,34.45,34.46,34.41,34.41,27300.0,22.188,22.1944,22.1622,22.1622,27300.0
2006-02-02 15:35:00,34.42,34.43,34.41,34.42,18000.0,22.1686,22.1751,22.1622,22.1686,18000.0
2006-02-02 15:40:00,34.42,34.42,34.35,34.36,28600.0,22.1686,22.1686,22.1236,22.13,28600.0
2006-02-02 15:45:00,34.35,34.36,34.34,34.34,17200.0,22.1236,22.13,22.1171,22.1171,17200.0
2006-02-02 15:50:00,34.35,34.35,34.3,34.32,34200.0,22.1236,22.1236,22.0914,22.1042,34200.0
2006-02-02 15:55:00,34.31,34.31,34.28,34.29,41100.0,22.0978,22.0978,22.0785,22.0849,41100.0
2006-02-03 09:30:00,34.15,34.18,34.12,34.16,52200.0,21.9947,22.0141,21.9754,22.0012,52200.0
2006-02-03 09:35:00,34.17,34.21,34.15,34.21,8600.0,22.0076,22.0334,21.9947,22.0334,8600.0
2006-02-03 09:40:00,34.22,34.44,34.22,34.44,25900.0,22.0398,22.1815,22.0398,22.1815,25900.0
2006-02-03 09:45:00,34.45,34.46,34.41,34.41,37300.0,22.188,22.1944,22.1622,22.1622,37300.0
2006-02-03 09:50:00,34.42,34.44,34.4,34.4,14700.0,22.1686,22.1815,22.1558,22.1558,14700.0
2006-02-03 09:55:00,34.41,34.41,34.36,34.39,20800.0,22.1622,22.1622,22.13,22.1493,20800.0
2006-02-03 10:00:00,34.39,34.43,34.37,34.4,34100.0,22.1493,22.1751,22.1364,22.1558,34100.0
2006-02-03 10:05:00,34.4,34.55,34.4,34.53,29200.0,22.1558,22.2524,22.1558,22.2395,29200.0
2006-02-03 10:10:00,34.52,34.59,34.52,34.53,6300.0,22.233,22.2781,22.233,22.2395,6300.0
2006-02-03 10:15:00,34.55,34.57,34.5,34.53,26800.0,22.2524,22.2653,22.2202,22.2395,26800.0
2006-02-03 10:20:00,34.54,34.54,34.45,34.46,34600.0,22.2459,22.2459,22.188,22.1944,34600.0
2006-02-03 10:25:00,34.48,34.49,34.41,34.41,28400.0,22.2073,22.2137,22.1622,22.1622,28400.0
2006-02-03 10:30:00,34.39,34.43,34.36,34.36,9300.0,22.1493,22.1751,22.13,22.13,9300.0
2006-02-03 10:35:00,34.35,34.35,34.29,34.34,15200.0,22.1236,22.1236,22.0849,22.1171,15200.0
2006-02-03 10:40:00,34.33,34.34,34.23,34.23,34000.0,22.1107,22.1171,22.0463,22.0463,34000.0
2006-02-03 10:45:00,34.24,34.35,34.24,34.3,28600.0,22.0527,22.1236,22.0527,22.0914,28600.0
2006-02-03 10:50:00,34.3,34.39,34.3,34.39,8000.0,22.0914,22.1493,22.0914,22.1493,8000.0
2006-02-03 10:55:00,34.38,34.4,34.28,34.3,19200.0,22.1429,22.1558,22.0785,22.0914,19200.0
2006-02-03 11:00:00,34.29,34.32,34.29,34.3,6600.0,22.0849,22.1042,22.0849,22.0914,6600.0
2006-02-03 11:05:00,34.29,34.29,34.27,34.28,6800.0,22.0849,22.0849,22.072,22.0785,6800.0
2006-02-03 11:10:00,34.29,34.3,34.23,34.23,30500.0,22.0849,22.0914,22.0463,22.0463,30500.0
2006-02-03 11:15:00,34.23,34.23,34.17,34.17,6600.0,22.0463,22.0463,22.0076,22.0076,6600.0
2006-02-03 11:20:00,34.17,34.19,34.15,34.15,7700.0,22.0076,22.0205,21.9947,21.9947,7700.0
2006-02-03 11:25:00,34.15,34.15,34.06,34.1,104500.0,21.9947,21.9947,21.9368,21.9625,104500.0
2006-02-03 11:30:00,34.1,34.1,34.03,34.05,17200.0,21.9625,21.9625,21.9175,21.9303,17200.0
2006-02-03 11:35:00,34.05,34.19,34.05,34.19,15500.0,21.9303,22.0205,21.9303,22.0205,15500.0
2006-02-03 11:40:00,34.17,34.27,34.17,34.22,16800.0,22.0076,22.072,22.0076,22.0398,16800.0
2006-02-03 11:45:00,34.23,34.23,34.15,34.16,16700.0,22.0463,22.0463,21.9947,22.0012,16700.0
2006-02-03 11:50:00,34.16,34.22,34.16,34.22,5600.0,22.0012,22.0398,22.0012,22.0398,5600.0
2006-02-03 11:55:00,34.22,34.25,34.21,34.23,7100.0,22.0398,22.0592,22.0334,22.0463,7100.0
2006-02-03 12:00:00,34.22,34.22,34.19,34.2,5900.0,22.0398,22.0398,22.0205,22.0269,5900.0
2006-02-03 12:05:00,34.2,34.24,34.2,34.22,15900.0,22.0269,22.0527,22.0269,22.0398,15900.0
2006-02-03 12:10:00,34.22,34.22,34.15,34.15,9300.0,22.0398,22.0398,21.9947,21.9947,9300.0
2006-02-03 12:15:00,34.15,34.16,34.14,34.14,6400.0,21.9947,22.0012,21.9883,21.9883,6400.0
2006-02-03 12:20:00,34.15,34.2,34.15,34.16,9100.0,21.9947,22.0269,21.9947,22.0012,9100.0
2006-02-03 12:25:00,34.16,34.17,34.15,34.16,6400.0,22.0012,22.0076,21.9947,22.0012,6400.0
2006-02-03 12:30:00,34.19,34.24,34.17,34.22,23200.0,22.0205,22.0527,22.0076,22.0398,23200.0
2006-02-03 12:35:00,34.22,34.23,34.2,34.21,7900.0,22.0398,22.0463,22.0269,22.0334,7900.0
2006-02-03 12:40:00,34.2,34.21,34.2,34.2,7900.0,22.0269,22.0334,22.0269,22.0269,7900.0
2006-02-03 12:45:00,34.2,34.2,34.2,34.2,2700.0,22.0269,22.0269,22.0269,22.0269,2700.0
2006-02-03 12:50:00,34.21,34.23,34.2,34.21,3800.0,22.0334,22.0463,22.0269,22.0334,3800.0
2006-02-03 12:55:00,34.22,34.22,34.2,34.21,5400.0,22.0398,22.0398,22.0269,22.0334,5400.0
2006-02-03 13:00:00,34.2,34.23,34.2,34.22,5300.0,22.0269,22.0463,22.0269,22.0398,5300.0
2006-02-03 13:05:00,34.23,34.27,34.23,34.25,6300.0,22.0463,22.072,22.0463,22.0592,6300.0
2006-02-03 13:10:00,34.24,34.25,34.2,34.21,5000.0,22.0527,22.0592,22.0269,22.0334,5000.0
2006-02-03 13:15:00,34.22,34.25,34.22,34.24,5700.0,22.0398,22.0592,22.0398,22.0527,5700.0
2006-02-03 13:20:00,34.24,34.33,34.24,34.32,12400.0,22.0527,22.1107,22.0527,22.1042,12400.0
2006-02-03 13:25:00,34.33,34.35,34.29,34.32,6900.0,22.1107,22.1236,22.0849,22.1042,6900.0
2006-02-03 13:30:00,34.31,34.32,34.29,34.29,5400.0,22.0978,22.1042,22.0849,22.0849,5400.0
2006-02-03 13:35:00,34.3,34.38,34.29,34.38,6800.0,22.0914,22.1429,22.0849,22.1429,6800.0
2006-02-03 13:40:00,34.38,34.39,34.33,34.34,11500.0,22.1429,22.1493,22.1107,22.1171,11500.0
2006-02-03 13:45:00,34.36,34.36,34.3,34.31,2900.0,22.13,22.13,22.0914,22.0978,2900.0
2006-02-03 13:50:00,34.31,34.33,34.31,34.31,5600.0,22.0978,22.1107,22.0978,22.0978,5600.0
2006-02-03 13:55:00,34.3,34.31,34.27,34.27,8500.0,22.0914,22.0978,22.072,22.072,8500.0
2006-02-03 14:00:00,34.28,34.3,34.27,34.3,12000.0,22.0785,22.0914,22.072,22.0914,12000.0
2006-02-03 14:05:00,34.3,34.33,34.28,34.32,5000.0,22.0914,22.1107,22.0785,22.1042,5000.0
2006-02-03 14:10:00,34.33,34.33,34.2,34.22,16700.0,22.1107,22.1107,22.0269,22.0398,16700.0
2006-02-03 14:15:00,34.23,34.25,34.2,34.25,14000.0,22.0463,22.0592,22.0269,22.0592,14000.0
2006-02-03 14:20:00,34.25,34.25,34.21,34.25,9400.0,22.0592,22.0592,22.0334,22.0592,9400.0
2006-02-03 14:25:00,34.25,34.26,34.21,34.21,6800.0,22.0592,22.0656,22.0334,22.0334,6800.0
2006-02-03 14:30:00,34.21,34.29,34.2,34.29,11500.0,22.0334,22.0849,22.0269,22.0849,11500.0
2006-02-03 14:35:00,34.29,34.29,34.26,34.26,6300.0,22.0849,22.0849,22.0656,22.0656,6300.0
2006-02-03 14:40:00,34.27,34.28,34.21,34.21,32900.0,22.072,22.0785,22.0334,22.0334,32900.0
2006-02-03 14:45:00,34.21,34.29,34.2,34.26,24200.0,22.0334,22.0849,22.0269,22.0656,24200.0
2006-02-03 14:50:00,34.25,34.25,34.22,34.23,6200.0,22.0592,22.0592,22.0398,22.0463,6200.0
2006-02-03 14:55:00,34.22,34.24,34.21,34.22,5500.0,22.0398,22.0527,22.0334,22.0398,5500.0
2006-02-03 15:00:00,34.22,34.25,34.21,34.21,28900.0,22.0398,22.0592,22.0334,22.0334,28900.0
2006-02-03 15:05:00,34.22,34.31,34.21,34.31,12500.0,22.0398,22.0978,22.0334,22.0978,12500.0
2006-02-03 15:10:00,34.3,34.31,34.26,34.26,4900.0,22.0914,22.0978,22.0656,22.0656,4900.0
2006-02-03 15:15:00,34.26,34.29,34.25,34.26,16200.0,22.0656,22.0849,22.0592,22.0656,16200.0
2006-02-03 15:20:00,34.26,34.26,34.25,34.26,11400.0,22.0656,22.0656,22.0592,22.0656,11400.0
2006-02-03 15:25:00,34.27,34.29,34.26,34.29,14600.0,22.072,22.0849,22.0656,22.0849,14600.0
2006-02-03 15:30:00,34.27,34.31,34.26,34.26,48600.0,22.072,22.0978,22.0656,22.0656,48600.0
2006-02-03 15:35:00,34.26,34.3,34.26,34.29,24300.0,22.0656,22.0914,22.0656,22.0849,24300.0
2006-02-03 15:40:00,34.29,34.3,34.28,34.3,17000.0,22.0849,22.0914,22.0785,22.0914,17000.0
2006-02-03 15:45:00,34.31,34.36,34.31,34.35,43100.0,22.0978,22.13,22.0978,22.1236,43100.0
2006-02-03 15:50:00,34.36,34.36,34.3,34.31,48200.0,22.13,22.13,22.0914,22.0978,48200.0
2006-02-03 15:55:00,34.31,34.36,34.3,34.35,37200.0,22.0978,22.13,22.0914,22.1236,37200.0
2006-02-06 09:30:00,34.27,34.3,34.2,34.2,104300.0,22.072,22.0914,22.0269,22.0269,104300.0
2006-02-06 09:35:00,34.2,34.25,34.13,34.2,14800.0,22.0269,22.0592,21.9819,22.0269,14800.0
2006-02-06 09:40:00,34.19,34.23,34.16,34.23,15900.0,22.0205,22.0463,22.0012,22.0463,15900.0
2006-02-06 09:45:00,34.24,34.32,34.24,34.28,21700.0,22.0527,22.1042,22.0527,22.0785,21700.0
2006-02-06 09:50:00,34.27,34.36,34.26,34.33,24500.0,22.072,22.13,22.0656,22.1107,24500.0
2006-02-06 09:55:00,34.36,34.36,34.25,34.31,17300.0,22.13,22.13,22.0592,22.0978,17300.0
2006-02-06 10:00:00,34.3,34.37,34.3,34.37,36000.0,22.0914,22.1364,22.0914,22.1364,36000.0
2006-02-06 10:05:00,34.37,34.45,34.37,34.41,39100.0,22.1364,22.188,22.1364,22.1622,39100.0
2006-02-06 10:10:00,34.42,34.48,34.4,34.41,21800.0,22.1686,22.2073,22.1558,22.1622,21800.0
2006-02-06 10:15:00,34.39,34.43,34.35,34.42,19100.0,22.1493,22.1751,22.1236,22.1686,19100.0
2006-02-06 10:20:00,34.45,34.49,34.42,34.47,29300.0,22.188,22.2137,22.1686,22.2008,29300.0
2006-02-06 10:25:00,34.47,34.47,34.3,34.3,28600.0,22.2008,22.2008,22.0914,22.0914,28600.0
2006-02-06 10:30:00,34.3,34.46,34.27,34.46,69600.0,22.0914,22.1944,22.072,22.1944,69600.0
2006-02-06 10:35:00,34.47,34.47,34.41,34.44,20000.0,22.2008,22.2008,22.1622,22.1815,20000.0
2006-02-06 10:40:00,34.44,34.46,34.41,34.42,15200.0,22.1815,22.1944,22.1622,22.1686,15200.0
2006-02-06 10:45:00,34.43,34.47,34.42,34.43,10600.0,22.1751,22.2008,22.1686,22.1751,10600.0
2006-02-06 10:50:00,34.46,34.48,34.43,34.47,21000.0,22.1944,22.2073,22.1751,22.2008,21000.0
2006-02-06 10:55:00,34.47,34.49,34.42,34.43,12800.0,22.2008,22.2137,22.1686,22.1751,12800.0
2006-02-06 11:00:00,34.44,34.52,34.43,34.52,21800.0,22.1815,22.233,22.1751,22.233,21800.0
2006-02-06 11:05:00,34.52,34.57,34.52,34.53,22500.0,22.233,22.2653,22.233,22.2395,22500.0
2006-02-06 11:10:00,34.54,34.6,34.51,34.6,9500.0,22.2459,22.2846,22.2266,22.2846,9500.0
2006-02-06 11:15:00,34.58,34.65,34.58,34.65,11300.0,22.2717,22.3168,22.2717,22.3168,11300.0
2006-02-06 11:20:00,34.65,34.67,34.61,34.64,21200.0,22.3168,22.3297,22.291,22.3103,21200.0
2006-02-06 11:25:00,34.64,34.65,34.61,34.61,10600.0,22.3103,22.3168,22.291,22.291,10600.0
2006-02-06 11:30:00,34.61,34.66,34.58,34.65,6800.0,22.291,22.3232,22.2717,22.3168,6800.0
2006-02-06 11:35:00,34.65,34.69,34.64,34.67,14500.0,22.3168,22.3425,22.3103,22.3297,14500.0
2006-02-06 11:40:00,34.68,34.74,34.66,34.71,62100.0,22.3361,22.3747,22.3232,22.3554,62100.0
2006-02-06 11:45:00,34.7,34.74,34.69,34.73,14600.0,22.349,22.3747,22.3425,22.3683,14600.0
2006-02-06 11:50:00,34.74,34.74,34.72,34.74,8900.0,22.3747,22.3747,22.3619,22.3747,8900.0
2006-02-06 11:55:00,34.73,34.78,34.73,34.77,27700.0,22.3683,22.4005,22.3683,22.3941,27700.0
2006-02-06 12:00:00,34.77,34.84,34.76,34.81,14300.0,22.3941,22.4391,22.3876,22.4198,14300.0
2006-02-06 12:05:00,34.81,34.91,34.81,34.91,36600.0,22.4198,22.4842,22.4198,22.4842,36600.0
2006-02-06 12:10:00,34.91,34.93,34.86,34.9,54000.0,22.4842,22.4971,22.452,22.4778,54000.0
2006-02-06 12:15:00,34.91,34.92,34.86,34.9,41100.0,22.4842,22.4907,22.452,22.4778,41100.0
2006-02-06 12:20:00,34.91,34.91,34.84,34.89,41400.0,22.4842,22.4842,22.4391,22.4714,41400.0
2006-02-06 12:25:00,34.89,34.93,34.87,34.91,35300.0,22.4714,22.4971,22.4585,22.4842,35300.0
2006-02-06 12:30:00,34.92,34.97,34.9,34.97,28200.0,22.4907,22.5229,22.4778,22.5229,28200.0
2006-02-06 12:35:00,34.97,34.99,34.96,34.98,32100.0,22.5229,22.5358,22.5164,22.5293,32100.0
2006-02-06 12:40:00,34.97,34.99,34.95,34.95,11500.0,22.5229,22.5358,22.51,22.51,11500.0
2006-02-06 12:45:00,34.95,34.96,34.95,34.95,10500.0,22.51,22.5164,22.51,22.51,10500.0
2006-02-06 12:50:00,34.95,34.95,34.92,34.93,12600.0,22.51,22.51,22.4907,22.4971,12600.0
2006-02-06 12:55:00,34.93,34.95,34.91,34.91,13100.0,22.4971,22.51,22.4842,22.4842,13100.0
2006-02-06 13:00:00,34.92,34.95,34.91,34.95,8700.0,22.4907,22.51,22.4842,22.51,8700.0
2006-02-06 13:05:00,34.95,34.96,34.93,34.96,4600.0,22.51,22.5164,22.4971,22.5164,4600.0
2006-02-06 13:10:00,34.96,34.96,34.91,34.91,7500.0,22.5164,22.5164,22.4842,22.4842,7500.0
2006-02-06 13:15:00,34.91,34.94,34.9,34.91,9600.0,22.4842,22.5036,22.4778,22.4842,9600.0
2006-02-06 13:20:00,34.92,34.93,34.86,34.88,10300.0,22.4907,22.4971,22.452,22.4649,10300.0
2006-02-06 13:25:00,34.88,34.89,34.83,34.83,7100.0,22.4649,22.4714,22.4327,22.4327,7100.0
2006-02-06 13:30:00,34.84,34.86,34.83,34.85,14500.0,22.4391,22.452,22.4327,22.4456,14500.0
2006-02-06 13:35:00,34.84,34.86,34.75,34.79,7100.0,22.4391,22.452,22.3812,22.4069,7100.0
2006-02-06 13:40:00,34.79,34.83,34.79,34.81,6600.0,22.4069,22.4327,22.4069,22.4198,6600.0
2006-02-06 13:45:00,34.81,34.83,34.8,34.81,5300.0,22.4198,22.4327,22.4134,22.4198,5300.0
2006-02-06 13:50:00,34.8,34.8,34.7,34.72,6800.0,22.4134,22.4134,22.349,22.3619,6800.0
2006-02-06 13:55:00,34.72,34.73,34.68,34.69,10000.0,22.3619,22.3683,22.3361,22.3425,10000.0
2006-02-06 14:00:00,34.68,34.68,34.59,34.59,20000.0,22.3361,22.3361,22.2781,22.2781,20000.0
2006-02-06 14:05:00,34.59,34.66,34.58,34.58,34800.0,22.2781,22.3232,22.2717,22.2717,34800.0
2006-02-06 14:10:00,34.58,34.64,34.55,34.63,14200.0,22.2717,22.3103,22.2524,22.3039,14200.0
2006-02-06 14:15:00,34.63,34.64,34.61,34.61,5400.0,22.3039,22.3103,22.291,22.291,5400.0
2006-02-06 14:20:00,34.62,34.62,34.59,34.6,9900.0,22.2975,22.2975,22.2781,22.2846,9900.0
2006-02-06 14:25:00,34.6,34.7,34.6,34.68,18500.0,22.2846,22.349,22.2846,22.3361,18500.0
2006-02-06 14:30:00,34.67,34.76,34.66,34.75,13200.0,22.3297,22.3876,22.3232,22.3812,13200.0
2006-02-06 14:35:00,34.76,34.78,34.72,34.72,10300.0,22.3876,22.4005,22.3619,22.3619,10300.0
2006-02-06 14:40:00,34.7,34.73,34.67,34.73,10400.0,22.349,22.3683,22.3297,22.3683,10400.0
2006-02-06 14:45:00,34.73,34.74,34.72,34.73,8400.0,22.3683,22.3747,22.3619,22.3683,8400.0
2006-02-06 14:50:00,34.72,34.75,34.66,34.68,14900.0,22.3619,22.3812,22.3232,22.3361,14900.0
2006-02-06 14:55:00,34.67,34.7,34.66,34.7,4300.0,22.3297,22.349,22.3232,22.349,4300.0
2006-02-06 15:00:00,34.69,34.71,34.69,34.7,7000.0,22.3425,22.3554,22.3425,22.349,7000.0
2006-02-06 15:05:00,34.7,34.73,34.69,34.7,12300.0,22.349,22.3683,22.3425,22.349,12300.0
2006-02-06 15:10:00,34.69,34.72,34.69,34.72,12000.0,22.3425,22.3619,22.3425,22.3619,12000.0
2006-02-06 15:15:00,34.73,34.75,34.66,34.69,36700.0,22.3683,22.3812,22.3232,22.3425,36700.0
2006-02-06 15:20:00,34.68,34.74,34.68,34.72,14600.0,22.3361,22.3747,22.3361,22.3619,14600.0
2006-02-06 15:25:00,34.72,34.74,34.71,34.74,12300.0,22.3619,22.3747,22.3554,22.3747,12300.0
2006-02-06 15:30:00,34.73,34.73,34.65,34.67,14800.0,22.3683,22.3683,22.3168,22.3297,14800.0
2006-02-06 15:35:00,34.68,34.73,34.67,34.72,11800.0,22.3361,22.3683,22.3297,22.3619,11800.0
2006-02-06 15:40:00,34.73,34.76,34.69,34.75,20700.0,22.3683,22.3876,22.3425,22.3812,20700.0
2006-02-06 15:45:00,34.76,34.83,34.75,34.81,18300.0,22.3876,22.4327,22.3812,22.4198,18300.0
2006-02-06 15:50:00,34.82,34.84,34.78,34.8,27700.0,22.4263,22.4391,22.4005,22.4134,27700.0
2006-02-06 15:55:00,34.8,34.81,34.75,34.76,17100.0,22.4134,22.4198,22.3812,22.3876,17100.0
2006-02-07 09:30:00,34.55,34.59,34.47,34.47,33500.0,22.2524,22.2781,22.2008,22.2008,33500.0
2006-02-07 09:35:00,34.47,34.53,34.42,34.52,11600.0,22.2008,22.2395,22.1686,22.233,11600.0
2006-02-07 09:40:00,34.5,34.62,34.45,34.62,9300.0,22.2202,22.2975,22.188,22.2975,9300.0
2006-02-07 09:45:00,34.63,34.68,34.63,34.65,70700.0,22.3039,22.3361,22.3039,22.3168,70700.0
2006-02-07 09:50:00,34.64,34.64,34.52,34.54,23000.0,22.3103,22.3103,22.233,22.2459,23000.0
2006-02-07 09:55:00,34.65,34.66,34.5,34.54,31600.0,22.3168,22.3232,22.2202,22.2459,31600.0
2006-02-07 10:00:00,34.53,34.6,34.48,34.48,76700.0,22.2395,22.2846,22.2073,22.2073,76700.0
2006-02-07 10:05:00,34.52,34.56,34.51,34.56,12300.0,22.233,22.2588,22.2266,22.2588,12300.0
2006-02-07 10:10:00,34.55,34.56,34.49,34.49,13700.0,22.2524,22.2588,22.2137,22.2137,13700.0
2006-02-07 10:15:00,34.47,34.51,34.45,34.45,6000.0,22.2008,22.2266,22.188,22.188,6000.0
2006-02-07 10:20:00,34.44,34.44,34.25,34.25,19700.0,22.1815,22.1815,22.0592,22.0592,19700.0
2006-02-07 10:25:00,34.26,34.29,34.25,34.26,20200.0,22.0656,22.0849,22.0592,22.0656,20200.0
2006-02-07 10:30:00,34.25,34.32,34.25,34.31,4200.0,22.0592,22.1042,22.0592,22.0978,4200.0
2006-02-07 10:35:00,34.3,34.3,34.28,34.28,9500.0,22.0914,22.0914,22.0785,22.0785,9500.0
2006-02-07 10:40:00,34.29,34.29,34.16,34.16,34400.0,22.0849,22.0849,22.0012,22.0012,34400.0
2006-02-07 10:45:00,34.19,34.19,34.12,34.14,17000.0,22.0205,22.0205,21.9754,21.9883,17000.0
2006-02-07 10:50:00,34.15,34.16,34.1,34.15,18500.0,21.9947,22.0012,21.9625,21.9947,18500.0
2006-02-07 10:55:00,34.15,34.2,34.14,34.14,11900.0,21.9947,22.0269,21.9883,21.9883,11900.0
2006-02-07 11:00:00,34.14,34.25,34.12,34.23,10300.0,21.9883,22.0592,21.9754,22.0463,10300.0
2006-02-07 11:05:00,34.23,34.24,34.16,34.16,10000.0,22.0463,22.0527,22.0012,22.0012,10000.0
2006-02-07 11:10:00,34.16,34.21,34.15,34.18,7500.0,22.0012,22.0334,21.9947,22.0141,7500.0
2006-02-07 11:15:00,34.18,34.22,34.14,34.22,9300.0,22.0141,22.0398,21.9883,22.0398,9300.0
2006-02-07 11:20:00,34.22,34.29,34.18,34.28,16900.0,22.0398,22.0849,22.0141,22.0785,16900.0
2006-02-07 11:25:00,34.27,34.28,34.2,34.24,21000.0,22.072,22.0785,22.0269,22.0527,21000.0
2006-02-07 11:30:00,34.2,34.26,34.2,34.23,3100.0,22.0269,22.0656,22.0269,22.0463,3100.0
2006-02-07 11:35:00,34.22,34.23,34.16,34.21,7700.0,22.0398,22.0463,22.0012,22.0334,7700.0
2006-02-07 11:40:00,34.21,34.24,34.21,34.22,6100.0,22.0334,22.0527,22.0334,22.0398,6100.0
2006-02-07 11:45:00,34.22,34.25,34.14,34.16,8600.0,22.0398,22.0592,21.9883,22.0012,8600.0
2006-02-07 11:50:00,34.17,34.25,34.16,34.2,10200.0,22.0076,22.0592,22.0012,22.0269,10200.0
2006-02-07 11:55:00,34.21,34.25,34.19,34.19,9200.0,22.0334,22.0592,22.0205,22.0205,9200.0
2006-02-07 12:00:00,34.19,34.2,34.15,34.2,8700.0,22.0205,22.0269,21.9947,22.0269,8700.0
2006-02-07 12:05:00,34.2,34.24,34.14,34.14,8500.0,22.0269,22.0527,21.9883,21.9883,8500.0
2006-02-07 12:10:00,34.14,34.15,34.1,34.12,17000.0,21.9883,21.9947,21.9625,21.9754,17000.0
2006-02-07 12:15:00,34.11,34.12,34.04,34.05,22500.0,21.969,21.9754,21.9239,21.9303,22500.0
2006-02-07 12:20:00,34.06,34.07,34.02,34.04,14600.0,21.9368,21.9432,21.911,21.9239,14600.0
2006-02-07 12:25:00,34.03,34.05,34.03,34.04,17200.0,21.9175,21.9303,21.9175,21.9239,17200.0
2006-02-07 12:30:00,34.03,34.05,34.03,34.05,12200.0,21.9175,21.9303,21.9175,21.9303,12200.0
2006-02-07 12:35:00,34.04,34.06,34.04,34.06,12800.0,21.9239,21.9368,21.9239,21.9368,12800.0
2006-02-07 12:40:00,34.06,34.07,34.05,34.06,10900.0,21.9368,21.9432,21.9303,21.9368,10900.0
2006-02-07 12:45:00,34.06,34.07,33.93,33.97,22000.0,21.9368,21.9432,21.8531,21.8788,22000.0
2006-02-07 12:50:00,33.96,33.97,33.96,33.96,11800.0,21.8724,21.8788,21.8724,21.8724,11800.0
2006-02-07 12:55:00,33.97,33.97,33.93,33.96,6200.0,21.8788,21.8788,21.8531,21.8724,6200.0
2006-02-07 13:00:00,33.96,33.96,33.86,33.87,29600.0,21.8724,21.8724,21.808,21.8144,29600.0
2006-02-07 13:05:00,33.87,33.88,33.78,33.79,24400.0,21.8144,21.8208,21.7564,21.7629,24400.0
2006-02-07 13:10:00,33.78,33.81,33.74,33.76,23200.0,21.7564,21.7758,21.7307,21.7436,23200.0
2006-02-07 13:15:00,33.77,33.79,33.74,33.75,32200.0,21.75,21.7629,21.7307,21.7371,32200.0
2006-02-07 13:20:00,33.74,33.74,33.66,33.71,37000.0,21.7307,21.7307,21.6792,21.7114,37000.0
2006-02-07 13:25:00,33.69,33.74,33.68,33.71,38200.0,21.6985,21.7307,21.692,21.7114,38200.0
2006-02-07 13:30:00,33.71,33.77,33.66,33.77,10600.0,21.7114,21.75,21.6792,21.75,10600.0
2006-02-07 13:35:00,33.76,33.77,33.75,33.76,17900.0,21.7436,21.75,21.7371,21.7436,17900.0
2006-02-07 13:40:00,33.77,33.78,33.65,33.67,27400.0,21.75,21.7564,21.6727,21.6856,27400.0
2006-02-07 13:45:00,33.67,33.69,33.65,33.67,40200.0,21.6856,21.6985,21.6727,21.6856,40200.0
2006-02-07 13:50:00,33.67,33.67,33.52,33.58,43000.0,21.6856,21.6856,21.589,21.6276,43000.0
2006-02-07 13:55:00,33.59,33.67,33.58,33.65,29500.0,21.6341,21.6856,21.6276,21.6727,29500.0
2006-02-07 14:00:00,33.65,33.68,33.61,33.66,35600.0,21.6727,21.692,21.647,21.6792,35600.0
2006-02-07 14:05:00,33.66,33.71,33.65,33.71,60300.0,21.6792,21.7114,21.6727,21.7114,60300.0
2006-02-07 14:10:00,33.71,34.55,33.71,33.79,69000.0,21.7114,22.2524,21.7114,21.7629,69000.0
2006-02-07 14:15:00,33.8,33.8,33.78,33.8,24500.0,21.7693,21.7693,21.7564,21.7693,24500.0
2006-02-07 14:20:00,33.8,33.84,33.8,33.84,8400.0,21.7693,21.7951,21.7693,21.7951,8400.0
2006-02-07 14:25:00,33.84,33.95,33.84,33.93,24400.0,21.7951,21.8659,21.7951,21.8531,24400.0
2006-02-07 14:30:00,33.93,33.93,33.88,33.89,73100.0,21.8531,21.8531,21.8208,21.8273,73100.0
2006-02-07 14:35:00,33.89,33.89,33.87,33.87,36700.0,21.8273,21.8273,21.8144,21.8144,36700.0
2006-02-07 14:40:00,33.87,33.95,33.87,33.93,91800.0,21.8144,21.8659,21.8144,21.8531,91800.0
2006-02-07 14:45:00,33.93,33.93,33.88,33.9,43900.0,21.8531,21.8531,21.8208,21.8337,43900.0
2006-02-07 14:50:00,33.9,33.91,33.88,33.9,34300.0,21.8337,21.8402,21.8208,21.8337,34300.0
2006-02-07 14:55:00,33.9,33.91,33.86,33.86,60300.0,21.8337,21.8402,21.808,21.808,60300.0
2006-02-07 15:00:00,33.87,33.93,33.86,33.9,38400.0,21.8144,21.8531,21.808,21.8337,38400.0
2006-02-07 15:05:00,33.9,33.92,33.9,33.91,26800.0,21.8337,21.8466,21.8337,21.8402,26800.0
2006-02-07 15:10:00,33.92,33.97,33.92,33.97,35500.0,21.8466,21.8788,21.8466,21.8788,35500.0
2006-02-07 15:15:00,33.97,33.97,33.91,33.92,31600.0,21.8788,21.8788,21.8402,21.8466,31600.0
2006-02-07 15:20:00,33.92,33.94,33.92,33.94,21100.0,21.8466,21.8595,21.8466,21.8595,21100.0
2006-02-07 15:25:00,33.94,33.97,33.93,33.94,13700.0,21.8595,21.8788,21.8531,21.8595,13700.0
2006-02-07 15:30:00,33.94,33.96,33.93,33.96,17900.0,21.8595,21.8724,21.8531,21.8724,17900.0
2006-02-07 15:35:00,33.96,34.04,33.95,34.04,24200.0,21.8724,21.9239,21.8659,21.9239,24200.0
2006-02-07 15:40:00,34.05,34.05,34.0,34.04,24300.0,21.9303,21.9303,21.8981,21.9239,24300.0
2006-02-07 15:45:00,34.03,34.04,33.98,33.98,40200.0,21.9175,21.9239,21.8853,21.8853,40200.0
2006-02-07 15:50:00,33.99,34.0,33.95,33.99,63300.0,21.8917,21.8981,21.8659,21.8917,63300.0
2006-02-07 15:55:00,34.0,34.02,33.98,34.02,82000.0,21.8981,21.911,21.8853,21.911,82000.0
2006-02-08 09:30:00,34.05,34.2,34.05,34.12,54600.0,21.9303,22.0269,21.9303,21.9754,54600.0
2006-02-08 09:35:00,34.15,34.3,34.14,34.24,14800.0,21.9947,22.0914,21.9883,22.0527,14800.0
2006-02-08 09:40:00,34.3,34.39,34.28,34.37,22800.0,22.0914,22.1493,22.0785,22.1364,22800.0
2006-02-08 09:45:00,34.39,34.39,34.27,34.31,57800.0,22.1493,22.1493,22.072,22.0978,57800.0
2006-02-08 09:50:00,34.29,34.31,34.22,34.31,20200.0,22.0849,22.0978,22.0398,22.0978,20200.0
2006-02-08 09:55:00,34.31,34.32,34.25,34.26,12100.0,22.0978,22.1042,22.0592,22.0656,12100.0
2006-02-08 10:00:00,34.27,34.31,34.24,34.26,18800.0,22.072,22.0978,22.0527,22.0656,18800.0
2006-02-08 10:05:00,34.27,34.28,34.25,34.26,15900.0,22.072,22.0785,22.0592,22.0656,15900.0
2006-02-08 10:10:00,34.25,34.3,34.22,34.26,24300.0,22.0592,22.0914,22.0398,22.0656,24300.0
2006-02-08 10:15:00,34.26,34.28,34.22,34.22,24000.0,22.0656,22.0785,22.0398,22.0398,24000.0
2006-02-08 10:20:00,34.22,34.3,34.22,34.3,39800.0,22.0398,22.0914,22.0398,22.0914,39800.0
2006-02-08 10:25:00,34.3,34.32,34.3,34.3,10700.0,22.0914,22.1042,22.0914,22.0914,10700.0
2006-02-08 10:30:00,34.31,34.37,34.28,34.37,16700.0,22.0978,22.1364,22.0785,22.1364,16700.0
2006-02-08 10:35:00,34.37,34.4,34.34,34.34,14200.0,22.1364,22.1558,22.1171,22.1171,14200.0
2006-02-08 10:40:00,34.34,34.35,34.31,34.32,16800.0,22.1171,22.1236,22.0978,22.1042,16800.0
2006-02-08 10:45:00,34.32,34.37,34.32,34.35,16400.0,22.1042,22.1364,22.1042,22.1236,16400.0
2006-02-08 10:50:00,34.35,34.35,34.32,34.35,21900.0,22.1236,22.1236,22.1042,22.1236,21900.0
2006-02-08 10:55:00,34.35,34.38,34.32,34.35,17300.0,22.1236,22.1429,22.1042,22.1236,17300.0
2006-02-08 11:00:00,34.1,34.35,34.1,34.25,59600.0,21.9625,22.1236,21.9625,22.0592,59600.0
2006-02-08 11:05:00,34.26,34.29,34.25,34.25,11400.0,22.0656,22.0849,22.0592,22.0592,11400.0
2006-02-08 11:10:00,34.24,34.31,34.22,34.3,16400.0,22.0527,22.0978,22.0398,22.0914,16400.0
2006-02-08 11:15:00,34.3,34.31,34.28,34.29,19800.0,22.0914,22.0978,22.0785,22.0849,19800.0
2006-02-08 11:20:00,34.29,34.3,34.27,34.29,11200.0,22.0849,22.0914,22.072,22.0849,11200.0
2006-02-08 11:25:00,34.29,34.32,34.28,34.31,23600.0,22.0849,22.1042,22.0785,22.0978,23600.0
2006-02-08 11:30:00,34.3,34.36,34.3,34.36,12400.0,22.0914,22.13,22.0914,22.13,12400.0
2006-02-08 11:35:00,34.35,34.36,34.31,34.31,5200.0,22.1236,22.13,22.0978,22.0978,5200.0
2006-02-08 11:40:00,34.32,34.33,34.31,34.32,9600.0,22.1042,22.1107,22.0978,22.1042,9600.0
2006-02-08 11:45:00,34.32,34.42,34.32,34.39,22900.0,22.1042,22.1686,22.1042,22.1493,22900.0
2006-02-08 11:50:00,34.39,34.41,34.37,34.41,10000.0,22.1493,22.1622,22.1364,22.1622,10000.0
2006-02-08 11:55:00,34.44,34.5,34.43,34.43,27400.0,22.1815,22.2202,22.1751,22.1751,27400.0
2006-02-08 12:00:00,34.43,34.52,34.43,34.52,17000.0,22.1751,22.233,22.1751,22.233,17000.0
2006-02-08 12:05:00,34.51,34.51,34.33,34.41,65800.0,22.2266,22.2266,22.1107,22.1622,65800.0
2006-02-08 12:10:00,34.39,34.43,34.29,34.29,58700.0,22.1493,22.1751,22.0849,22.0849,58700.0
2006-02-08 12:15:00,34.29,34.37,34.25,34.33,48800.0,22.0849,22.1364,22.0592,22.1107,48800.0
2006-02-08 12:20:00,34.34,34.42,34.34,34.36,31000.0,22.1171,22.1686,22.1171,22.13,31000.0
2006-02-08 12:25:00,34.35,34.36,34.13,34.32,76000.0,22.1236,22.13,21.9819,22.1042,76000.0
2006-02-08 12:30:00,34.33,34.38,34.16,34.38,66200.0,22.1107,22.1429,22.0012,22.1429,66200.0
2006-02-08 12:35:00,34.38,34.38,34.33,34.34,6500.0,22.1429,22.1429,22.1107,22.1171,6500.0
2006-02-08 12:40:00,34.33,34.4,34.33,34.4,5600.0,22.1107,22.1558,22.1107,22.1558,5600.0
2006-02-08 12:45:00,34.4,34.44,34.4,34.42,6800.0,22.1558,22.1815,22.1558,22.1686,6800.0
2006-02-08 12:50:00,34.42,34.44,34.4,34.4,9800.0,22.1686,22.1815,22.1558,22.1558,9800.0
2006-02-08 12:55:00,34.41,34.42,34.34,34.36,8000.0,22.1622,22.1686,22.1171,22.13,8000.0
2006-02-08 13:00:00,34.35,34.37,34.35,34.36,3600.0,22.1236,22.1364,22.1236,22.13,3600.0
2006-02-08 13:05:00,34.35,34.37,34.35,34.36,6300.0,22.1236,22.1364,22.1236,22.13,6300.0
2006-02-08 13:10:00,34.37,34.4,34.36,34.4,10300.0,22.1364,22.1558,22.13,22.1558,10300.0
2006-02-08 13:15:00,34.38,34.38,34.35,34.37,3500.0,22.1429,22.1429,22.1236,22.1364,3500.0
2006-02-08 13:20:00,34.35,34.36,34.31,34.36,9900.0,22.1236,22.13,22.0978,22.13,9900.0
2006-02-08 13:25:00,34.37,34.37,34.34,34.35,4200.0,22.1364,22.1364,22.1171,22.1236,4200.0
2006-02-08 13:30:00,34.34,34.35,34.32,34.32,10000.0,22.1171,22.1236,22.1042,22.1042,10000.0
2006-02-08 13:35:00,34.32,34.38,34.3,34.38,9000.0,22.1042,22.1429,22.0914,22.1429,9000.0
2006-02-08 13:40:00,34.38,34.39,34.35,34.35,12600.0,22.1429,22.1493,22.1236,22.1236,12600.0
2006-02-08 13:45:00,34.35,34.35,34.31,34.34,9600.0,22.1236,22.1236,22.0978,22.1171,9600.0
2006-02-08 13:50:00,34.32,34.32,34.27,34.28,13000.0,22.1042,22.1042,22.072,22.0785,13000.0
2006-02-08 13:55:00,34.28,34.29,34.25,34.29,13000.0,22.0785,22.0849,22.0592,22.0849,13000.0
2006-02-08 14:00:00,34.27,34.3,34.27,34.29,7000.0,22.072,22.0914,22.072,22.0849,7000.0
2006-02-08 14:05:00,34.29,34.34,34.29,34.34,10700.0,22.0849,22.1171,22.0849,22.1171,10700.0
2006-02-08 14:10:00,34.34,34.35,34.31,34.31,7500.0,22.1171,22.1236,22.0978,22.0978,7500.0
2006-02-08 14:15:00,34.31,34.34,34.3,34.34,15000.0,22.0978,22.1171,22.0914,22.1171,15000.0
2006-02-08 14:20:00,34.31,34.32,34.29,34.3,29200.0,22.0978,22.1042,22.0849,22.0914,29200.0
2006-02-08 14:25:00,34.3,34.34,34.29,34.3,40100.0,22.0914,22.1171,22.0849,22.0914,40100.0
2006-02-08 14:30:00,34.3,34.34,34.3,34.33,24900.0,22.0914,22.1171,22.0914,22.1107,24900.0
2006-02-08 14:35:00,34.33,34.33,34.29,34.3,20600.0,22.1107,22.1107,22.0849,22.0914,20600.0
2006-02-08 14:40:00,34.29,34.31,34.28,34.29,23700.0,22.0849,22.0978,22.0785,22.0849,23700.0
2006-02-08 14:45:00,34.29,34.3,34.28,34.28,12700.0,22.0849,22.0914,22.0785,22.0785,12700.0
2006-02-08 14:50:00,34.28,34.28,34.24,34.25,19200.0,22.0785,22.0785,22.0527,22.0592,19200.0
2006-02-08 14:55:00,34.25,34.26,34.24,34.25,22100.0,22.0592,22.0656,22.0527,22.0592,22100.0
2006-02-08 15:00:00,34.25,34.3,34.25,34.3,41300.0,22.0592,22.0914,22.0592,22.0914,41300.0
2006-02-08 15:05:00,34.3,34.33,34.3,34.33,24100.0,22.0914,22.1107,22.0914,22.1107,24100.0
2006-02-08 15:10:00,34.32,34.34,34.31,34.34,19200.0,22.1042,22.1171,22.0978,22.1171,19200.0
2006-02-08 15:15:00,34.35,34.37,34.35,34.37,16800.0,22.1236,22.1364,22.1236,22.1364,16800.0
2006-02-08 15:20:00,34.37,34.42,34.36,34.42,37100.0,22.1364,22.1686,22.13,22.1686,37100.0
2006-02-08 15:25:00,34.41,34.44,34.41,34.42,12900.0,22.1622,22.1815,22.1622,22.1686,12900.0
2006-02-08 15:30:00,34.42,34.43,34.4,34.41,12600.0,22.1686,22.1751,22.1558,22.1622,12600.0
2006-02-08 15:35:00,34.41,34.42,34.38,34.4,25600.0,22.1622,22.1686,22.1429,22.1558,25600.0
2006-02-08 15:40:00,34.41,34.51,34.41,34.51,38900.0,22.1622,22.2266,22.1622,22.2266,38900.0
2006-02-08 15:45:00,34.51,34.57,34.51,34.56,48500.0,22.2266,22.2653,22.2266,22.2588,48500.0
2006-02-08 15:50:00,34.55,34.59,34.55,34.58,43900.0,22.2524,22.2781,22.2524,22.2717,43900.0
2006-02-08 15:55:00,34.58,34.58,34.5,34.52,43200.0,22.2717,22.2717,22.2202,22.233,43200.0
2006-02-09 09:30:00,34.95,34.98,34.95,34.98,128500.0,22.51,22.5293,22.51,22.5293,128500.0
2006-02-09 09:35:00,34.98,35.14,34.98,35.11,337100.0,22.5293,22.6324,22.5293,22.613,337100.0
2006-02-09 09:40:00,35.11,35.18,35.09,35.17,45700.0,22.613,22.6581,22.6002,22.6517,45700.0
2006-02-09 09:45:00,35.18,35.32,35.18,35.3,150700.0,22.6581,22.7483,22.6581,22.7354,150700.0
2006-02-09 09:50:00,35.31,35.34,35.18,35.3,110400.0,22.7419,22.7612,22.6581,22.7354,110400.0
2006-02-09 09:55:00,35.3,35.38,35.3,35.37,107700.0,22.7354,22.7869,22.7354,22.7805,107700.0
2006-02-09 10:00:00,35.36,35.37,35.26,35.27,131800.0,22.7741,22.7805,22.7097,22.7161,131800.0
2006-02-09 10:05:00,35.27,35.4,35.24,35.37,100800.0,22.7161,22.7998,22.6968,22.7805,100800.0
2006-02-09 10:10:00,35.37,35.38,35.31,35.31,53400.0,22.7805,22.7869,22.7419,22.7419,53400.0
2006-02-09 10:15:00,35.34,35.38,35.26,35.28,48700.0,22.7612,22.7869,22.7097,22.7225,48700.0
2006-02-09 10:20:00,35.27,35.3,35.15,35.18,66800.0,22.7161,22.7354,22.6388,22.6581,66800.0
2006-02-09 10:25:00,35.16,35.26,35.16,35.23,53300.0,22.6452,22.7097,22.6452,22.6903,53300.0
2006-02-09 10:30:00,35.22,35.28,35.16,35.17,25500.0,22.6839,22.7225,22.6452,22.6517,25500.0
2006-02-09 10:35:00,35.2,35.24,35.15,35.22,29200.0,22.671,22.6968,22.6388,22.6839,29200.0
2006-02-09 10:40:00,35.21,35.29,35.2,35.22,61900.0,22.6775,22.729,22.671,22.6839,61900.0
2006-02-09 10:45:00,35.25,35.29,35.24,35.29,109800.0,22.7032,22.729,22.6968,22.729,109800.0
2006-02-09 10:50:00,35.29,35.32,35.24,35.31,114400.0,22.729,22.7483,22.6968,22.7419,114400.0
2006-02-09 10:55:00,35.32,35.35,35.31,35.35,22500.0,22.7483,22.7676,22.7419,22.7676,22500.0
2006-02-09 11:00:00,35.34,35.36,35.34,35.35,18000.0,22.7612,22.7741,22.7612,22.7676,18000.0
2006-02-09 11:05:00,35.35,35.38,35.28,35.34,64500.0,22.7676,22.7869,22.7225,22.7612,64500.0
2006-02-09 11:10:00,35.34,35.36,35.33,35.35,50500.0,22.7612,22.7741,22.7547,22.7676,50500.0
2006-02-09 11:15:00,35.34,35.36,35.27,35.28,81800.0,22.7612,22.7741,22.7161,22.7225,81800.0
2006-02-09 11:20:00,35.29,35.32,35.28,35.28,29900.0,22.729,22.7483,22.7225,22.7225,29900.0
2006-02-09 11:25:00,35.28,35.29,35.24,35.24,52700.0,22.7225,22.729,22.6968,22.6968,52700.0
2006-02-09 11:30:00,35.25,35.3,35.21,35.27,86700.0,22.7032,22.7354,22.6775,22.7161,86700.0
2006-02-09 11:35:00,35.28,35.34,35.28,35.31,76400.0,22.7225,22.7612,22.7225,22.7419,76400.0
2006-02-09 11:40:00,35.3,35.31,35.28,35.31,27600.0,22.7354,22.7419,22.7225,22.7419,27600.0
2006-02-09 11:45:00,35.31,35.32,35.23,35.32,71000.0,22.7419,22.7483,22.6903,22.7483,71000.0
2006-02-09 11:50:00,35.31,35.34,35.31,35.32,43700.0,22.7419,22.7612,22.7419,22.7483,43700.0
2006-02-09 11:55:00,35.32,35.36,35.32,35.34,64600.0,22.7483,22.7741,22.7483,22.7612,64600.0
2006-02-09 12:00:00,35.34,35.37,35.31,35.32,29000.0,22.7612,22.7805,22.7419,22.7483,29000.0
2006-02-09 12:05:00,35.32,35.34,35.28,35.29,52200.0,22.7483,22.7612,22.7225,22.729,52200.0
2006-02-09 12:10:00,35.29,35.31,35.25,35.27,39300.0,22.729,22.7419,22.7032,22.7161,39300.0
2006-02-09 12:15:00,35.29,35.3,35.27,35.3,48500.0,22.729,22.7354,22.7161,22.7354,48500.0
2006-02-09 12:20:00,35.31,35.31,35.28,35.28,50700.0,22.7419,22.7419,22.7225,22.7225,50700.0
2006-02-09 12:25:00,35.28,35.28,35.22,35.22,51500.0,22.7225,22.7225,22.6839,22.6839,51500.0
2006-02-09 12:30:00,35.22,35.29,35.22,35.27,115700.0,22.6839,22.729,22.6839,22.7161,115700.0
2006-02-09 12:35:00,35.28,35.29,35.27,35.28,30500.0,22.7225,22.729,22.7161,22.7225,30500.0
2006-02-09 12:40:00,35.28,35.3,35.25,35.27,90100.0,22.7225,22.7354,22.7032,22.7161,90100.0
2006-02-09 12:45:00,35.27,35.27,35.2,35.24,70100.0,22.7161,22.7161,22.671,22.6968,70100.0
2006-02-09 12:50:00,35.22,35.24,35.21,35.21,78700.0,22.6839,22.6968,22.6775,22.6775,78700.0
2006-02-09 12:55:00,35.21,35.26,35.21,35.22,63700.0,22.6775,22.7097,22.6775,22.6839,63700.0
2006-02-09 13:00:00,35.23,35.28,35.21,35.23,27600.0,22.6903,22.7225,22.6775,22.6903,27600.0
2006-02-09 13:05:00,35.22,35.25,35.21,35.22,16900.0,22.6839,22.7032,22.6775,22.6839,16900.0
2006-02-09 13:10:00,35.22,35.25,35.22,35.25,13800.0,22.6839,22.7032,22.6839,22.7032,13800.0
2006-02-09 13:15:00,35.25,35.25,35.21,35.22,22600.0,22.7032,22.7032,22.6775,22.6839,22600.0
2006-02-09 13:20:00,35.23,35.25,35.21,35.21,17800.0,22.6903,22.7032,22.6775,22.6775,17800.0
2006-02-09 13:25:00,35.21,35.24,35.21,35.21,17200.0,22.6775,22.6968,22.6775,22.6775,17200.0
2006-02-09 13:30:00,35.22,35.26,35.22,35.24,22300.0,22.6839,22.7097,22.6839,22.6968,22300.0
2006-02-09 13:35:00,35.25,35.25,35.21,35.23,29600.0,22.7032,22.7032,22.6775,22.6903,29600.0
2006-02-09 13:40:00,35.21,35.23,35.2,35.21,28300.0,22.6775,22.6903,22.671,22.6775,28300.0
2006-02-09 13:45:00,35.22,35.23,35.16,35.17,25500.0,22.6839,22.6903,22.6452,22.6517,25500.0
2006-02-09 13:50:00,35.17,35.18,35.13,35.15,21900.0,22.6517,22.6581,22.6259,22.6388,21900.0
2006-02-09 13:55:00,35.15,35.19,35.15,35.18,9600.0,22.6388,22.6646,22.6388,22.6581,9600.0
2006-02-09 14:00:00,35.17,35.17,35.1,35.12,59300.0,22.6517,22.6517,22.6066,22.6195,59300.0
2006-02-09 14:05:00,35.12,35.13,35.07,35.07,25700.0,22.6195,22.6259,22.5873,22.5873,25700.0
2006-02-09 14:10:00,35.09,35.1,35.0,35.03,44600.0,22.6002,22.6066,22.5422,22.5615,44600.0
2006-02-09 14:15:00,35.02,35.08,35.02,35.03,13900.0,22.5551,22.5937,22.5551,22.5615,13900.0
2006-02-09 14:20:00,35.03,35.11,35.03,35.09,14000.0,22.5615,22.613,22.5615,22.6002,14000.0
2006-02-09 14:25:00,35.09,35.1,35.07,35.07,15200.0,22.6002,22.6066,22.5873,22.5873,15200.0
2006-02-09 14:30:00,35.07,35.11,35.07,35.11,13800.0,22.5873,22.613,22.5873,22.613,13800.0
2006-02-09 14:35:00,35.11,35.18,35.11,35.18,28200.0,22.613,22.6581,22.613,22.6581,28200.0
2006-02-09 14:40:00,35.17,35.2,35.16,35.16,166100.0,22.6517,22.671,22.6452,22.6452,166100.0
2006-02-09 14:45:00,35.17,35.18,35.15,35.18,26400.0,22.6517,22.6581,22.6388,22.6581,26400.0
2006-02-09 14:50:00,35.18,35.21,35.17,35.2,29200.0,22.6581,22.6775,22.6517,22.671,29200.0
2006-02-09 14:55:00,35.19,35.21,35.17,35.18,18300.0,22.6646,22.6775,22.6517,22.6581,18300.0
2006-02-09 15:00:00,35.19,35.23,35.18,35.22,39600.0,22.6646,22.6903,22.6581,22.6839,39600.0
2006-02-09 15:05:00,35.22,35.23,35.2,35.22,44200.0,22.6839,22.6903,22.671,22.6839,44200.0
2006-02-09 15:10:00,35.23,35.24,35.2,35.22,31900.0,22.6903,22.6968,22.671,22.6839,31900.0
2006-02-09 15:15:00,35.21,35.23,35.19,35.21,49000.0,22.6775,22.6903,22.6646,22.6775,49000.0
2006-02-09 15:20:00,35.22,35.25,35.21,35.24,148900.0,22.6839,22.7032,22.6775,22.6968,148900.0
2006-02-09 15:25:00,35.25,35.25,35.21,35.21,29500.0,22.7032,22.7032,22.6775,22.6775,29500.0
2006-02-09 15:30:00,35.22,35.22,35.17,35.18,19300.0,22.6839,22.6839,22.6517,22.6581,19300.0
2006-02-09 15:35:00,35.18,35.2,35.17,35.19,57500.0,22.6581,22.671,22.6517,22.6646,57500.0
2006-02-09 15:40:00,35.19,35.19,35.16,35.18,32300.0,22.6646,22.6646,22.6452,22.6581,32300.0
2006-02-09 15:45:00,35.19,35.19,35.15,35.17,40800.0,22.6646,22.6646,22.6388,22.6517,40800.0
2006-02-09 15:50:00,35.18,35.2,35.15,35.15,36700.0,22.6581,22.671,22.6388,22.6388,36700.0
2006-02-09 15:55:00,35.14,35.18,35.14,35.14,63600.0,22.6324,22.6581,22.6324,22.6324,63600.0
2006-02-10 09:30:00,35.0,35.11,35.0,35.1,107300.0,22.5422,22.613,22.5422,22.6066,107300.0
2006-02-10 09:35:00,35.1,35.15,35.1,35.14,29200.0,22.6066,22.6388,22.6066,22.6324,29200.0
2006-02-10 09:40:00,35.14,35.15,35.09,35.1,54000.0,22.6324,22.6388,22.6002,22.6066,54000.0
2006-02-10 09:45:00,35.09,35.17,35.0,35.17,69900.0,22.6002,22.6517,22.5422,22.6517,69900.0
2006-02-10 09:50:00,35.18,35.25,35.17,35.21,71100.0,22.6581,22.7032,22.6517,22.6775,71100.0
2006-02-10 09:55:00,35.2,35.3,35.19,35.3,158900.0,22.671,22.7354,22.6646,22.7354,158900.0
2006-02-10 10:00:00,35.29,35.34,35.29,35.31,74600.0,22.729,22.7612,22.729,22.7419,74600.0
2006-02-10 10:05:00,35.32,35.34,35.3,35.3,49000.0,22.7483,22.7612,22.7354,22.7354,49000.0
2006-02-10 10:10:00,35.3,35.33,35.25,35.26,114400.0,22.7354,22.7547,22.7032,22.7097,114400.0
2006-02-10 10:15:00,35.26,35.33,35.25,35.33,40600.0,22.7097,22.7547,22.7032,22.7547,40600.0
2006-02-10 10:20:00,35.32,35.33,35.28,35.28,96700.0,22.7483,22.7547,22.7225,22.7225,96700.0
2006-02-10 10:25:00,35.28,35.3,35.27,35.29,49200.0,22.7225,22.7354,22.7161,22.729,49200.0
2006-02-10 10:30:00,35.28,35.3,35.27,35.28,29700.0,22.7225,22.7354,22.7161,22.7225,29700.0
2006-02-10 10:35:00,35.28,35.3,35.27,35.28,41800.0,22.7225,22.7354,22.7161,22.7225,41800.0
2006-02-10 10:40:00,35.29,35.3,35.28,35.29,255900.0,22.729,22.7354,22.7225,22.729,255900.0
2006-02-10 10:45:00,35.29,35.3,35.28,35.29,49200.0,22.729,22.7354,22.7225,22.729,49200.0
2006-02-10 10:50:00,35.29,35.35,35.29,35.33,121200.0,22.729,22.7676,22.729,22.7547,121200.0
2006-02-10 10:55:00,35.33,35.33,35.3,35.31,32600.0,22.7547,22.7547,22.7354,22.7419,32600.0
2006-02-10 11:00:00,35.31,35.39,35.3,35.39,75100.0,22.7419,22.7934,22.7354,22.7934,75100.0
2006-02-10 11:05:00,35.39,35.4,35.37,35.37,58200.0,22.7934,22.7998,22.7805,22.7805,58200.0
2006-02-10 11:10:00,35.37,35.39,35.36,35.36,37500.0,22.7805,22.7934,22.7741,22.7741,37500.0
2006-02-10 11:15:00,35.36,35.38,35.35,35.36,39500.0,22.7741,22.7869,22.7676,22.7741,39500.0
2006-02-10 11:20:00,35.36,35.37,35.36,35.36,34900.0,22.7741,22.7805,22.7741,22.7741,34900.0
2006-02-10 11:25:00,35.36,35.37,35.34,35.34,36000.0,22.7741,22.7805,22.7612,22.7612,36000.0
2006-02-10 11:30:00,35.34,35.35,35.34,35.34,31400.0,22.7612,22.7676,22.7612,22.7612,31400.0
2006-02-10 11:35:00,35.34,35.37,35.34,35.37,26000.0,22.7612,22.7805,22.7612,22.7805,26000.0
2006-02-10 11:40:00,35.37,35.37,35.35,35.35,12600.0,22.7805,22.7805,22.7676,22.7676,12600.0
2006-02-10 11:45:00,35.36,35.36,35.34,35.34,17800.0,22.7741,22.7741,22.7612,22.7612,17800.0
2006-02-10 11:50:00,35.34,35.36,35.34,35.34,61400.0,22.7612,22.7741,22.7612,22.7612,61400.0
2006-02-10 11:55:00,35.34,35.35,35.33,35.35,49200.0,22.7612,22.7676,22.7547,22.7676,49200.0
2006-02-10 12:00:00,35.35,35.38,35.33,35.35,42900.0,22.7676,22.7869,22.7547,22.7676,42900.0
2006-02-10 12:05:00,35.36,35.37,35.34,35.35,27800.0,22.7741,22.7805,22.7612,22.7676,27800.0
2006-02-10 12:10:00,35.35,35.38,35.34,35.36,29800.0,22.7676,22.7869,22.7612,22.7741,29800.0
2006-02-10 12:15:00,35.37,35.39,35.35,35.38,20200.0,22.7805,22.7934,22.7676,22.7869,20200.0
2006-02-10 12:20:00,35.38,35.4,35.38,35.38,68900.0,22.7869,22.7998,22.7869,22.7869,68900.0
2006-02-10 12:25:00,35.39,35.4,35.36,35.37,12700.0,22.7934,22.7998,22.7741,22.7805,12700.0
2006-02-10 12:30:00,35.37,35.39,35.36,35.39,17900.0,22.7805,22.7934,22.7741,22.7934,17900.0
2006-02-10 12:35:00,35.39,35.42,35.37,35.41,50200.0,22.7934,22.8127,22.7805,22.8063,50200.0
2006-02-10 12:40:00,35.41,35.43,35.4,35.43,47700.0,22.8063,22.8191,22.7998,22.8191,47700.0
2006-02-10 12:45:00,35.42,35.42,35.4,35.42,27100.0,22.8127,22.8127,22.7998,22.8127,27100.0
2006-02-10 12:50:00,35.41,35.43,35.39,35.4,71500.0,22.8063,22.8191,22.7934,22.7998,71500.0
2006-02-10 12:55:00,35.4,35.4,35.39,35.4,8900.0,22.7998,22.7998,22.7934,22.7998,8900.0
2006-02-10 13:00:00,35.4,35.41,35.37,35.38,51500.0,22.7998,22.8063,22.7805,22.7869,51500.0
2006-02-10 13:05:00,35.38,35.4,35.37,35.39,29600.0,22.7869,22.7998,22.7805,22.7934,29600.0
2006-02-10 13:10:00,35.39,35.44,35.39,35.43,114300.0,22.7934,22.8256,22.7934,22.8191,114300.0
2006-02-10 13:15:00,35.44,35.47,35.44,35.44,71800.0,22.8256,22.8449,22.8256,22.8256,71800.0
2006-02-10 13:20:00,35.45,35.48,35.45,35.48,56800.0,22.832,22.8513,22.832,22.8513,56800.0
2006-02-10 13:25:00,35.48,35.52,35.47,35.52,182100.0,22.8513,22.8771,22.8449,22.8771,182100.0
2006-02-10 13:30:00,35.51,35.58,35.5,35.54,48700.0,22.8707,22.9158,22.8642,22.89,48700.0
2006-02-10 13:35:00,35.54,35.56,35.52,35.56,31400.0,22.89,22.9029,22.8771,22.9029,31400.0
2006-02-10 13:40:00,35.56,35.56,35.5,35.5,106200.0,22.9029,22.9029,22.8642,22.8642,106200.0
2006-02-10 13:45:00,35.5,35.5,35.47,35.47,37500.0,22.8642,22.8642,22.8449,22.8449,37500.0
2006-02-10 13:50:00,35.47,35.54,35.47,35.5,46300.0,22.8449,22.89,22.8449,22.8642,46300.0
2006-02-10 13:55:00,35.5,35.54,35.48,35.53,32700.0,22.8642,22.89,22.8513,22.8836,32700.0
2006-02-10 14:00:00,35.53,35.54,35.48,35.49,41600.0,22.8836,22.89,22.8513,22.8578,41600.0
2006-02-10 14:05:00,35.49,35.53,35.48,35.53,39700.0,22.8578,22.8836,22.8513,22.8836,39700.0
2006-02-10 14:10:00,35.53,35.54,35.49,35.5,17100.0,22.8836,22.89,22.8578,22.8642,17100.0
2006-02-10 14:15:00,35.5,35.52,35.49,35.5,15000.0,22.8642,22.8771,22.8578,22.8642,15000.0
2006-02-10 14:20:00,35.51,35.53,35.5,35.52,25700.0,22.8707,22.8836,22.8642,22.8771,25700.0
2006-02-10 14:25:00,35.52,35.56,35.52,35.54,196500.0,22.8771,22.9029,22.8771,22.89,196500.0
2006-02-10 14:30:00,35.53,35.56,35.53,35.54,30800.0,22.8836,22.9029,22.8836,22.89,30800.0
2006-02-10 14:35:00,35.55,35.56,35.54,35.55,54400.0,22.8964,22.9029,22.89,22.8964,54400.0
2006-02-10 14:40:00,35.55,35.59,35.54,35.56,43900.0,22.8964,22.9222,22.89,22.9029,43900.0
2006-02-10 14:45:00,35.58,35.6,35.57,35.59,30300.0,22.9158,22.9286,22.9093,22.9222,30300.0
2006-02-10 14:50:00,35.6,35.69,35.6,35.69,36200.0,22.9286,22.9866,22.9286,22.9866,36200.0
2006-02-10 14:55:00,35.68,35.68,35.62,35.63,43300.0,22.9802,22.9802,22.9415,22.948,43300.0
2006-02-10 15:00:00,35.63,35.66,35.62,35.66,35200.0,22.948,22.9673,22.9415,22.9673,35200.0
2006-02-10 15:05:00,35.66,35.71,35.65,35.7,50400.0,22.9673,22.9995,22.9608,22.993,50400.0
2006-02-10 15:10:00,35.7,35.75,35.7,35.75,64200.0,22.993,23.0252,22.993,23.0252,64200.0
2006-02-10 15:15:00,35.75,35.8,35.74,35.77,88600.0,23.0252,23.0574,23.0188,23.0381,88600.0
2006-02-10 15:20:00,35.78,35.8,35.73,35.79,57000.0,23.0446,23.0574,23.0124,23.051,57000.0
2006-02-10 15:25:00,35.79,35.79,35.74,35.74,38900.0,23.051,23.051,23.0188,23.0188,38900.0
2006-02-10 15:30:00,35.74,35.77,35.73,35.74,84500.0,23.0188,23.0381,23.0124,23.0188,84500.0
2006-02-10 15:35:00,35.74,35.75,35.7,35.74,83300.0,23.0188,23.0252,22.993,23.0188,83300.0
2006-02-10 15:40:00,35.74,35.74,35.68,35.69,108700.0,23.0188,23.0188,22.9802,22.9866,108700.0
2006-02-10 15:45:00,35.69,35.75,35.69,35.75,172200.0,22.9866,23.0252,22.9866,23.0252,172200.0
2006-02-10 15:50:00,35.74,35.8,35.74,35.78,144800.0,23.0188,23.0574,23.0188,23.0446,144800.0
2006-02-10 15:55:00,35.8,35.86,35.78,35.86,144800.0,23.0574,23.0961,23.0446,23.0961,144800.0
2006-02-13 09:30:00,35.2,35.32,35.14,35.27,476100.0,22.671,22.7483,22.6324,22.7161,476100.0
2006-02-13 09:35:00,35.25,35.27,34.8,34.9,171400.0,22.7032,22.7161,22.4134,22.4778,171400.0
2006-02-13 09:40:00,34.85,34.85,34.15,34.25,270600.0,22.4456,22.4456,21.9947,22.0592,270600.0
2006-02-13 09:45:00,34.24,34.6,34.2,34.55,215600.0,22.0527,22.2846,22.0269,22.2524,215600.0
2006-02-13 09:50:00,34.5,34.55,34.16,34.24,210600.0,22.2202,22.2524,22.0012,22.0527,210600.0
2006-02-13 09:55:00,34.24,34.4,34.21,34.35,149400.0,22.0527,22.1558,22.0334,22.1236,149400.0
2006-02-13 10:00:00,34.35,34.55,34.35,34.53,173400.0,22.1236,22.2524,22.1236,22.2395,173400.0
2006-02-13 10:05:00,34.53,34.6,34.37,34.41,163400.0,22.2395,22.2846,22.1364,22.1622,163400.0
2006-02-13 10:10:00,34.41,34.5,34.36,34.46,201300.0,22.1622,22.2202,22.13,22.1944,201300.0
2006-02-13 10:15:00,34.46,34.58,34.45,34.53,95600.0,22.1944,22.2717,22.188,22.2395,95600.0
2006-02-13 10:20:00,34.53,34.66,34.5,34.6,225700.0,22.2395,22.3232,22.2202,22.2846,225700.0
2006-02-13 10:25:00,34.6,34.64,34.52,34.52,70000.0,22.2846,22.3103,22.233,22.233,70000.0
2006-02-13 10:30:00,34.53,34.61,34.53,34.56,54600.0,22.2395,22.291,22.2395,22.2588,54600.0
2006-02-13 10:35:00,34.56,34.6,34.55,34.58,87200.0,22.2588,22.2846,22.2524,22.2717,87200.0
2006-02-13 10:40:00,34.57,34.58,34.46,34.5,123200.0,22.2653,22.2717,22.1944,22.2202,123200.0
2006-02-13 10:45:00,34.5,34.5,34.4,34.45,120800.0,22.2202,22.2202,22.1558,22.188,120800.0
2006-02-13 10:50:00,34.44,34.5,34.44,34.49,46000.0,22.1815,22.2202,22.1815,22.2137,46000.0
2006-02-13 10:55:00,34.49,34.55,34.49,34.52,112800.0,22.2137,22.2524,22.2137,22.233,112800.0
2006-02-13 11:00:00,34.52,34.6,34.52,34.6,68400.0,22.233,22.2846,22.233,22.2846,68400.0
2006-02-13 11:05:00,34.61,34.75,34.6,34.75,55800.0,22.291,22.3812,22.2846,22.3812,55800.0
2006-02-13 11:10:00,34.73,34.82,34.72,34.72,56400.0,22.3683,22.4263,22.3619,22.3619,56400.0
2006-02-13 11:15:00,34.74,34.76,34.7,34.73,63300.0,22.3747,22.3876,22.349,22.3683,63300.0
2006-02-13 11:20:00,34.72,34.73,34.66,34.73,77200.0,22.3619,22.3683,22.3232,22.3683,77200.0
2006-02-13 11:25:00,34.72,34.73,34.66,34.66,35600.0,22.3619,22.3683,22.3232,22.3232,35600.0
2006-02-13 11:30:00,34.66,34.69,34.6,34.62,48800.0,22.3232,22.3425,22.2846,22.2975,48800.0
2006-02-13 11:35:00,34.61,34.8,34.61,34.8,48800.0,22.291,22.4134,22.291,22.4134,48800.0
2006-02-13 11:40:00,34.82,34.82,34.55,34.58,49900.0,22.4263,22.4263,22.2524,22.2717,49900.0
2006-02-13 11:45:00,34.58,34.69,34.58,34.66,43700.0,22.2717,22.3425,22.2717,22.3232,43700.0
2006-02-13 11:50:00,34.65,34.69,34.64,34.68,28200.0,22.3168,22.3425,22.3103,22.3361,28200.0
2006-02-13 11:55:00,34.69,34.7,34.58,34.58,57400.0,22.3425,22.349,22.2717,22.2717,57400.0
2006-02-13 12:00:00,34.58,34.63,34.56,34.63,82600.0,22.2717,22.3039,22.2588,22.3039,82600.0
2006-02-13 12:05:00,34.63,34.65,34.53,34.56,58000.0,22.3039,22.3168,22.2395,22.2588,58000.0
2006-02-13 12:10:00,34.54,34.56,34.52,34.54,29400.0,22.2459,22.2588,22.233,22.2459,29400.0
2006-02-13 12:15:00,34.54,34.56,34.53,34.54,18900.0,22.2459,22.2588,22.2395,22.2459,18900.0
2006-02-13 12:20:00,34.53,34.58,34.52,34.55,17900.0,22.2395,22.2717,22.233,22.2524,17900.0
2006-02-13 12:25:00,34.54,34.56,34.51,34.52,26500.0,22.2459,22.2588,22.2266,22.233,26500.0
2006-02-13 12:30:00,34.53,34.55,34.49,34.5,27100.0,22.2395,22.2524,22.2137,22.2202,27100.0
2006-02-13 12:35:00,34.48,34.54,34.48,34.51,27500.0,22.2073,22.2459,22.2073,22.2266,27500.0
2006-02-13 12:40:00,34.52,34.71,34.5,34.59,91400.0,22.233,22.3554,22.2202,22.2781,91400.0
2006-02-13 12:45:00,34.6,34.61,34.55,34.58,32800.0,22.2846,22.291,22.2524,22.2717,32800.0
2006-02-13 12:50:00,34.56,34.6,34.55,34.56,37100.0,22.2588,22.2846,22.2524,22.2588,37100.0
2006-02-13 12:55:00,34.56,34.59,34.55,34.58,19600.0,22.2588,22.2781,22.2524,22.2717,19600.0
2006-02-13 13:00:00,34.58,34.59,34.53,34.55,15700.0,22.2717,22.2781,22.2395,22.2524,15700.0
2006-02-13 13:05:00,34.55,34.55,34.51,34.53,12000.0,22.2524,22.2524,22.2266,22.2395,12000.0
2006-02-13 13:10:00,34.53,34.54,34.43,34.43,44700.0,22.2395,22.2459,22.1751,22.1751,44700.0
2006-02-13 13:15:00,34.42,34.45,34.4,34.43,39900.0,22.1686,22.188,22.1558,22.1751,39900.0
2006-02-13 13:20:00,34.43,34.49,34.4,34.47,63900.0,22.1751,22.2137,22.1558,22.2008,63900.0
2006-02-13 13:25:00,34.47,34.49,34.41,34.47,69400.0,22.2008,22.2137,22.1622,22.2008,69400.0
2006-02-13 13:30:00,34.47,34.48,34.4,34.42,28900.0,22.2008,22.2073,22.1558,22.1686,28900.0
2006-02-13 13:35:00,34.42,34.45,34.42,34.43,21000.0,22.1686,22.188,22.1686,22.1751,21000.0
2006-02-13 13:40:00,34.42,34.43,34.3,34.34,146000.0,22.1686,22.1751,22.0914,22.1171,146000.0
2006-02-13 13:45:00,34.35,34.41,34.35,34.37,66800.0,22.1236,22.1622,22.1236,22.1364,66800.0
2006-02-13 13:50:00,34.37,34.4,34.32,34.35,76400.0,22.1364,22.1558,22.1042,22.1236,76400.0
2006-02-13 13:55:00,34.39,34.39,34.24,34.24,65700.0,22.1493,22.1493,22.0527,22.0527,65700.0
2006-02-13 14:00:00,34.24,34.35,34.24,34.24,65200.0,22.0527,22.1236,22.0527,22.0527,65200.0
2006-02-13 14:05:00,34.26,34.26,34.1,34.13,84500.0,22.0656,22.0656,21.9625,21.9819,84500.0
2006-02-13 14:10:00,34.13,34.25,34.1,34.12,55700.0,21.9819,22.0592,21.9625,21.9754,55700.0
2006-02-13 14:15:00,34.11,34.25,34.08,34.22,56000.0,21.969,22.0592,21.9497,22.0398,56000.0
2006-02-13 14:20:00,34.22,34.33,34.21,34.32,35900.0,22.0398,22.1107,22.0334,22.1042,35900.0
2006-02-13 14:25:00,34.33,34.34,34.22,34.3,64500.0,22.1107,22.1171,22.0398,22.0914,64500.0
2006-02-13 14:30:00,34.3,34.3,34.22,34.3,66900.0,22.0914,22.0914,22.0398,22.0914,66900.0
2006-02-13 14:35:00,34.31,34.36,34.25,34.27,50300.0,22.0978,22.13,22.0592,22.072,50300.0
2006-02-13 14:40:00,34.28,34.28,34.15,34.18,24000.0,22.0785,22.0785,21.9947,22.0141,24000.0
2006-02-13 14:45:00,34.16,34.17,34.13,34.13,20900.0,22.0012,22.0076,21.9819,21.9819,20900.0
2006-02-13 14:50:00,34.14,34.17,34.09,34.09,38300.0,21.9883,22.0076,21.9561,21.9561,38300.0
2006-02-13 14:55:00,34.09,34.12,34.02,34.08,35400.0,21.9561,21.9754,21.911,21.9497,35400.0
2006-02-13 15:00:00,34.08,34.1,34.04,34.05,45300.0,21.9497,21.9625,21.9239,21.9303,45300.0
2006-02-13 15:05:00,34.05,34.09,34.04,34.08,39200.0,21.9303,21.9561,21.9239,21.9497,39200.0
2006-02-13 15:10:00,34.08,34.15,34.06,34.1,111400.0,21.9497,21.9947,21.9368,21.9625,111400.0
2006-02-13 15:15:00,34.11,34.29,34.1,34.27,83900.0,21.969,22.0849,21.9625,22.072,83900.0
2006-02-13 15:20:00,34.28,34.36,34.27,34.35,69400.0,22.0785,22.13,22.072,22.1236,69400.0
2006-02-13 15:25:00,34.35,34.39,34.34,34.39,50900.0,22.1236,22.1493,22.1171,22.1493,50900.0
2006-02-13 15:30:00,34.39,34.48,34.39,34.45,93600.0,22.1493,22.2073,22.1493,22.188,93600.0
2006-02-13 15:35:00,34.45,34.55,34.44,34.54,102500.0,22.188,22.2524,22.1815,22.2459,102500.0
2006-02-13 15:40:00,34.54,34.54,34.44,34.46,99800.0,22.2459,22.2459,22.1815,22.1944,99800.0
2006-02-13 15:45:00,34.45,34.46,34.45,34.46,41700.0,22.188,22.1944,22.188,22.1944,41700.0
2006-02-13 15:50:00,34.45,34.48,34.45,34.48,81500.0,22.188,22.2073,22.188,22.2073,81500.0
2006-02-13 15:55:00,34.48,34.49,34.45,34.46,82800.0,22.2073,22.2137,22.188,22.1944,82800.0
2006-02-14 09:30:00,34.58,34.6,34.5,34.51,50900.0,22.2717,22.2846,22.2202,22.2266,50900.0
2006-02-14 09:35:00,34.47,34.5,34.36,34.43,36200.0,22.2008,22.2202,22.13,22.1751,36200.0
2006-02-14 09:40:00,34.43,34.44,34.34,34.38,24100.0,22.1751,22.1815,22.1171,22.1429,24100.0
2006-02-14 09:45:00,34.36,34.49,34.34,34.49,30900.0,22.13,22.2137,22.1171,22.2137,30900.0
2006-02-14 09:50:00,34.5,34.54,34.41,34.42,56500.0,22.2202,22.2459,22.1622,22.1686,56500.0
2006-02-14 09:55:00,34.42,34.48,34.37,34.48,62700.0,22.1686,22.2073,22.1364,22.2073,62700.0
2006-02-14 10:00:00,34.47,34.55,34.47,34.52,56600.0,22.2008,22.2524,22.2008,22.233,56600.0
2006-02-14 10:05:00,34.51,34.51,34.43,34.45,57400.0,22.2266,22.2266,22.1751,22.188,57400.0
2006-02-14 10:10:00,34.46,34.5,34.45,34.49,39700.0,22.1944,22.2202,22.188,22.2137,39700.0
2006-02-14 10:15:00,34.49,34.51,34.44,34.5,142100.0,22.2137,22.2266,22.1815,22.2202,142100.0
2006-02-14 10:20:00,34.5,34.5,34.44,34.49,61200.0,22.2202,22.2202,22.1815,22.2137,61200.0
2006-02-14 10:25:00,34.49,34.57,34.49,34.57,52900.0,22.2137,22.2653,22.2137,22.2653,52900.0
2006-02-14 10:30:00,34.57,34.57,34.42,34.5,67900.0,22.2653,22.2653,22.1686,22.2202,67900.0
2006-02-14 10:35:00,34.48,34.5,34.45,34.49,31100.0,22.2073,22.2202,22.188,22.2137,31100.0
2006-02-14 10:40:00,34.49,34.5,34.49,34.5,48100.0,22.2137,22.2202,22.2137,22.2202,48100.0
2006-02-14 10:45:00,34.5,34.58,34.5,34.57,45400.0,22.2202,22.2717,22.2202,22.2653,45400.0
2006-02-14 10:50:00,34.57,34.58,34.57,34.57,26800.0,22.2653,22.2717,22.2653,22.2653,26800.0
2006-02-14 10:55:00,34.58,34.58,34.49,34.53,25200.0,22.2717,22.2717,22.2137,22.2395,25200.0
2006-02-14 11:00:00,34.54,34.58,34.49,34.55,30000.0,22.2459,22.2717,22.2137,22.2524,30000.0
2006-02-14 11:05:00,34.54,34.58,34.52,34.58,35800.0,22.2459,22.2717,22.233,22.2717,35800.0
2006-02-14 11:10:00,34.58,34.6,34.56,34.59,49500.0,22.2717,22.2846,22.2588,22.2781,49500.0
2006-02-14 11:15:00,34.59,34.63,34.58,34.62,118600.0,22.2781,22.3039,22.2717,22.2975,118600.0
2006-02-14 11:20:00,34.62,34.66,34.62,34.66,49200.0,22.2975,22.3232,22.2975,22.3232,49200.0
2006-02-14 11:25:00,34.63,34.69,34.58,34.66,41300.0,22.3039,22.3425,22.2717,22.3232,41300.0
2006-02-14 11:30:00,34.67,34.69,34.64,34.65,33300.0,22.3297,22.3425,22.3103,22.3168,33300.0
2006-02-14 11:35:00,34.65,34.65,34.62,34.64,35800.0,22.3168,22.3168,22.2975,22.3103,35800.0
2006-02-14 11:40:00,34.63,34.65,34.62,34.64,30800.0,22.3039,22.3168,22.2975,22.3103,30800.0
2006-02-14 11:45:00,34.64,34.65,34.6,34.6,70900.0,22.3103,22.3168,22.2846,22.2846,70900.0
2006-02-14 11:50:00,34.6,34.73,34.6,34.72,27500.0,22.2846,22.3683,22.2846,22.3619,27500.0
2006-02-14 11:55:00,34.71,34.8,34.69,34.73,69300.0,22.3554,22.4134,22.3425,22.3683,69300.0
2006-02-14 12:00:00,34.8,34.83,34.75,34.8,44200.0,22.4134,22.4327,22.3812,22.4134,44200.0
2006-02-14 12:05:00,34.8,34.81,34.75,34.77,18900.0,22.4134,22.4198,22.3812,22.3941,18900.0
2006-02-14 12:10:00,34.76,34.77,34.7,34.7,32600.0,22.3876,22.3941,22.349,22.349,32600.0
2006-02-14 12:15:00,34.7,34.73,34.69,34.72,11600.0,22.349,22.3683,22.3425,22.3619,11600.0
2006-02-14 12:20:00,34.71,34.73,34.66,34.66,40300.0,22.3554,22.3683,22.3232,22.3232,40300.0
2006-02-14 12:25:00,34.66,34.74,34.66,34.72,10600.0,22.3232,22.3747,22.3232,22.3619,10600.0
2006-02-14 12:30:00,34.71,34.75,34.71,34.74,9000.0,22.3554,22.3812,22.3554,22.3747,9000.0
2006-02-14 12:35:00,34.74,34.77,34.74,34.74,10200.0,22.3747,22.3941,22.3747,22.3747,10200.0
2006-02-14 12:40:00,34.75,34.75,34.72,34.74,13300.0,22.3812,22.3812,22.3619,22.3747,13300.0
2006-02-14 12:45:00,34.74,34.75,34.69,34.75,16700.0,22.3747,22.3812,22.3425,22.3812,16700.0
2006-02-14 12:50:00,34.75,34.78,34.74,34.75,23200.0,22.3812,22.4005,22.3747,22.3812,23200.0
2006-02-14 12:55:00,34.74,34.74,34.68,34.69,12900.0,22.3747,22.3747,22.3361,22.3425,12900.0
2006-02-14 13:00:00,34.68,34.71,34.65,34.69,33800.0,22.3361,22.3554,22.3168,22.3425,33800.0
2006-02-14 13:05:00,34.7,34.7,34.68,34.69,8100.0,22.349,22.349,22.3361,22.3425,8100.0
2006-02-14 13:10:00,34.69,34.74,34.69,34.73,19400.0,22.3425,22.3747,22.3425,22.3683,19400.0
2006-02-14 13:15:00,34.71,34.75,34.71,34.75,33500.0,22.3554,22.3812,22.3554,22.3812,33500.0
2006-02-14 13:20:00,34.73,34.75,34.73,34.75,25700.0,22.3683,22.3812,22.3683,22.3812,25700.0
2006-02-14 13:25:00,34.74,34.85,34.74,34.84,33500.0,22.3747,22.4456,22.3747,22.4391,33500.0
2006-02-14 13:30:00,34.85,35.0,34.85,34.99,106500.0,22.4456,22.5422,22.4456,22.5358,106500.0
2006-02-14 13:35:00,35.0,35.0,34.92,34.92,39700.0,22.5422,22.5422,22.4907,22.4907,39700.0
2006-02-14 13:40:00,34.92,34.96,34.92,34.95,25100.0,22.4907,22.5164,22.4907,22.51,25100.0
2006-02-14 13:45:00,34.94,35.03,34.94,35.03,31800.0,22.5036,22.5615,22.5036,22.5615,31800.0
2006-02-14 13:50:00,35.02,35.06,34.98,34.99,28200.0,22.5551,22.5808,22.5293,22.5358,28200.0
2006-02-14 13:55:00,34.99,35.0,34.95,34.96,98300.0,22.5358,22.5422,22.51,22.5164,98300.0
2006-02-14 14:00:00,34.98,35.05,34.98,35.01,24700.0,22.5293,22.5744,22.5293,22.5486,24700.0
2006-02-14 14:05:00,35.02,35.03,34.96,34.96,24100.0,22.5551,22.5615,22.5164,22.5164,24100.0
2006-02-14 14:10:00,34.97,35.01,34.97,34.99,50500.0,22.5229,22.5486,22.5229,22.5358,50500.0
2006-02-14 14:15:00,35.01,35.09,34.98,35.09,30100.0,22.5486,22.6002,22.5293,22.6002,30100.0
2006-02-14 14:20:00,35.08,35.1,35.06,35.1,17800.0,22.5937,22.6066,22.5808,22.6066,17800.0
2006-02-14 14:25:00,35.1,35.18,35.09,35.18,44900.0,22.6066,22.6581,22.6002,22.6581,44900.0
2006-02-14 14:30:00,35.17,35.23,35.16,35.18,34600.0,22.6517,22.6903,22.6452,22.6581,34600.0
2006-02-14 14:35:00,35.17,35.18,34.99,34.99,31100.0,22.6517,22.6581,22.5358,22.5358,31100.0
2006-02-14 14:40:00,35.0,35.0,34.92,34.94,21000.0,22.5422,22.5422,22.4907,22.5036,21000.0
2006-02-14 14:45:00,34.92,34.95,34.87,34.89,39000.0,22.4907,22.51,22.4585,22.4714,39000.0
2006-02-14 14:50:00,34.88,34.91,34.88,34.91,75000.0,22.4649,22.4842,22.4649,22.4842,75000.0
2006-02-14 14:55:00,34.91,34.99,34.91,34.93,100300.0,22.4842,22.5358,22.4842,22.4971,100300.0
2006-02-14 15:00:00,34.92,34.95,34.92,34.94,129500.0,22.4907,22.51,22.4907,22.5036,129500.0
2006-02-14 15:05:00,34.94,34.97,34.94,34.97,71900.0,22.5036,22.5229,22.5036,22.5229,71900.0
2006-02-14 15:10:00,34.96,34.97,34.91,34.97,71700.0,22.5164,22.5229,22.4842,22.5229,71700.0
2006-02-14 15:15:00,34.97,34.99,34.85,34.85,57700.0,22.5229,22.5358,22.4456,22.4456,57700.0
2006-02-14 15:20:00,34.85,34.93,34.85,34.9,45900.0,22.4456,22.4971,22.4456,22.4778,45900.0
2006-02-14 15:25:00,34.9,34.92,34.87,34.92,29800.0,22.4778,22.4907,22.4585,22.4907,29800.0
2006-02-14 15:30:00,34.92,34.93,34.89,34.92,60000.0,22.4907,22.4971,22.4714,22.4907,60000.0
2006-02-14 15:35:00,34.93,34.95,34.92,34.94,41200.0,22.4971,22.51,22.4907,22.5036,41200.0
2006-02-14 15:40:00,34.94,34.97,34.92,34.93,73600.0,22.5036,22.5229,22.4907,22.4971,73600.0
2006-02-14 15:45:00,34.94,34.94,34.9,34.9,33600.0,22.5036,22.5036,22.4778,22.4778,33600.0
2006-02-14 15:50:00,34.9,34.91,34.85,34.87,64300.0,22.4778,22.4842,22.4456,22.4585,64300.0
2006-02-14 15:55:00,34.85,34.85,34.79,34.8,83800.0,22.4456,22.4456,22.4069,22.4134,83800.0
2006-02-15 09:30:00,34.55,34.57,34.5,34.5,146900.0,22.2524,22.2653,22.2202,22.2202,146900.0
2006-02-15 09:35:00,34.5,34.5,34.41,34.42,49300.0,22.2202,22.2202,22.1622,22.1686,49300.0
2006-02-15 09:40:00,34.43,34.49,34.42,34.46,63600.0,22.1751,22.2137,22.1686,22.1944,63600.0
2006-02-15 09:45:00,34.46,34.46,34.25,34.26,101400.0,22.1944,22.1944,22.0592,22.0656,101400.0
2006-02-15 09:50:00,34.26,34.35,34.1,34.31,60700.0,22.0656,22.1236,21.9625,22.0978,60700.0
2006-02-15 09:55:00,34.31,34.34,34.22,34.25,90700.0,22.0978,22.1171,22.0398,22.0592,90700.0
2006-02-15 10:00:00,34.24,34.28,34.22,34.28,71300.0,22.0527,22.0785,22.0398,22.0785,71300.0
2006-02-15 10:05:00,34.29,34.39,34.29,34.34,45300.0,22.0849,22.1493,22.0849,22.1171,45300.0
2006-02-15 10:10:00,34.34,34.39,34.34,34.39,198300.0,22.1171,22.1493,22.1171,22.1493,198300.0
2006-02-15 10:15:00,34.4,34.55,34.39,34.47,75900.0,22.1558,22.2524,22.1493,22.2008,75900.0
2006-02-15 10:20:00,34.47,34.52,34.42,34.45,51600.0,22.2008,22.233,22.1686,22.188,51600.0
2006-02-15 10:25:00,34.43,34.47,34.37,34.43,70900.0,22.1751,22.2008,22.1364,22.1751,70900.0
2006-02-15 10:30:00,34.43,34.48,34.4,34.48,64900.0,22.1751,22.2073,22.1558,22.2073,64900.0
2006-02-15 10:35:00,34.48,34.55,34.47,34.52,50900.0,22.2073,22.2524,22.2008,22.233,50900.0
2006-02-15 10:40:00,34.52,34.55,34.52,34.53,52000.0,22.233,22.2524,22.233,22.2395,52000.0
2006-02-15 10:45:00,34.54,34.65,34.53,34.65,48500.0,22.2459,22.3168,22.2395,22.3168,48500.0
2006-02-15 10:50:00,34.64,34.73,34.63,34.66,73200.0,22.3103,22.3683,22.3039,22.3232,73200.0
2006-02-15 10:55:00,34.66,34.66,34.56,34.59,38000.0,22.3232,22.3232,22.2588,22.2781,38000.0
2006-02-15 11:00:00,34.57,34.59,34.51,34.56,27500.0,22.2653,22.2781,22.2266,22.2588,27500.0
2006-02-15 11:05:00,34.56,34.6,34.54,34.54,11900.0,22.2588,22.2846,22.2459,22.2459,11900.0
2006-02-15 11:10:00,34.56,34.61,34.53,34.59,18800.0,22.2588,22.291,22.2395,22.2781,18800.0
2006-02-15 11:15:00,34.58,34.58,34.52,34.57,14000.0,22.2717,22.2717,22.233,22.2653,14000.0
2006-02-15 11:20:00,34.58,34.62,34.58,34.59,9400.0,22.2717,22.2975,22.2717,22.2781,9400.0
2006-02-15 11:25:00,34.59,34.6,34.53,34.59,47200.0,22.2781,22.2846,22.2395,22.2781,47200.0
2006-02-15 11:30:00,34.58,34.59,34.52,34.55,38900.0,22.2717,22.2781,22.233,22.2524,38900.0
2006-02-15 11:35:00,34.52,34.54,34.47,34.5,32900.0,22.233,22.2459,22.2008,22.2202,32900.0
2006-02-15 11:40:00,34.51,34.55,34.45,34.52,24900.0,22.2266,22.2524,22.188,22.233,24900.0
2006-02-15 11:45:00,34.5,34.5,34.44,34.47,12400.0,22.2202,22.2202,22.1815,22.2008,12400.0
2006-02-15 11:50:00,34.47,34.52,34.46,34.51,11800.0,22.2008,22.233,22.1944,22.2266,11800.0
2006-02-15 11:55:00,34.52,34.55,34.5,34.54,19200.0,22.233,22.2524,22.2202,22.2459,19200.0
2006-02-15 12:00:00,34.53,34.54,34.45,34.47,11600.0,22.2395,22.2459,22.188,22.2008,11600.0
2006-02-15 12:05:00,34.47,34.55,34.47,34.5,18300.0,22.2008,22.2524,22.2008,22.2202,18300.0
2006-02-15 12:10:00,34.52,34.54,34.46,34.47,13300.0,22.233,22.2459,22.1944,22.2008,13300.0
2006-02-15 12:15:00,34.48,34.51,34.46,34.47,11900.0,22.2073,22.2266,22.1944,22.2008,11900.0
2006-02-15 12:20:00,34.47,34.5,34.46,34.49,7400.0,22.2008,22.2202,22.1944,22.2137,7400.0
2006-02-15 12:25:00,34.49,34.5,34.42,34.42,14200.0,22.2137,22.2202,22.1686,22.1686,14200.0
2006-02-15 12:30:00,34.44,34.44,34.35,34.42,17400.0,22.1815,22.1815,22.1236,22.1686,17400.0
2006-02-15 12:35:00,34.42,34.45,34.41,34.43,45000.0,22.1686,22.188,22.1622,22.1751,45000.0
2006-02-15 12:40:00,34.41,34.45,34.41,34.41,5600.0,22.1622,22.188,22.1622,22.1622,5600.0
2006-02-15 12:45:00,34.41,34.45,34.41,34.44,8000.0,22.1622,22.188,22.1622,22.1815,8000.0
2006-02-15 12:50:00,34.41,34.45,34.41,34.44,7700.0,22.1622,22.188,22.1622,22.1815,7700.0
2006-02-15 12:55:00,34.45,34.5,34.44,34.5,32500.0,22.188,22.2202,22.1815,22.2202,32500.0
2006-02-15 13:00:00,34.5,34.55,34.5,34.55,20200.0,22.2202,22.2524,22.2202,22.2524,20200.0
2006-02-15 13:05:00,34.55,34.59,34.54,34.58,16700.0,22.2524,22.2781,22.2459,22.2717,16700.0
2006-02-15 13:10:00,34.59,34.65,34.58,34.65,50600.0,22.2781,22.3168,22.2717,22.3168,50600.0
2006-02-15 13:15:00,34.64,34.68,34.63,34.68,33600.0,22.3103,22.3361,22.3039,22.3361,33600.0
2006-02-15 13:20:00,34.69,34.73,34.68,34.72,50600.0,22.3425,22.3683,22.3361,22.3619,50600.0
2006-02-15 13:25:00,34.73,34.73,34.65,34.67,16900.0,22.3683,22.3683,22.3168,22.3297,16900.0
2006-02-15 13:30:00,34.66,34.8,34.65,34.8,60700.0,22.3232,22.4134,22.3168,22.4134,60700.0
2006-02-15 13:35:00,34.8,34.86,34.79,34.83,15300.0,22.4134,22.452,22.4069,22.4327,15300.0
2006-02-15 13:40:00,34.83,34.85,34.81,34.85,31300.0,22.4327,22.4456,22.4198,22.4456,31300.0
2006-02-15 13:45:00,34.84,34.85,34.79,34.79,15300.0,22.4391,22.4456,22.4069,22.4069,15300.0
2006-02-15 13:50:00,34.79,34.9,34.79,34.9,31300.0,22.4069,22.4778,22.4069,22.4778,31300.0
2006-02-15 13:55:00,34.89,34.91,34.86,34.89,13400.0,22.4714,22.4842,22.452,22.4714,13400.0
2006-02-15 14:00:00,34.89,34.93,34.88,34.93,7500.0,22.4714,22.4971,22.4649,22.4971,7500.0
2006-02-15 14:05:00,34.93,34.94,34.9,34.91,31500.0,22.4971,22.5036,22.4778,22.4842,31500.0
2006-02-15 14:10:00,34.91,35.0,34.91,34.94,138600.0,22.4842,22.5422,22.4842,22.5036,138600.0
2006-02-15 14:15:00,34.95,34.99,34.89,34.99,20000.0,22.51,22.5358,22.4714,22.5358,20000.0
2006-02-15 14:20:00,34.99,35.0,34.9,34.93,24900.0,22.5358,22.5422,22.4778,22.4971,24900.0
2006-02-15 14:25:00,34.92,34.98,34.88,34.98,22700.0,22.4907,22.5293,22.4649,22.5293,22700.0
2006-02-15 14:30:00,34.99,35.06,34.99,35.05,29700.0,22.5358,22.5808,22.5358,22.5744,29700.0
2006-02-15 14:35:00,35.06,35.1,35.05,35.1,62500.0,22.5808,22.6066,22.5744,22.6066,62500.0
2006-02-15 14:40:00,35.09,35.1,35.05,35.1,29400.0,22.6002,22.6066,22.5744,22.6066,29400.0
2006-02-15 14:45:00,35.11,35.11,35.01,35.05,37400.0,22.613,22.613,22.5486,22.5744,37400.0
2006-02-15 14:50:00,35.03,35.09,35.01,35.05,108900.0,22.5615,22.6002,22.5486,22.5744,108900.0
2006-02-15 14:55:00,35.05,35.1,35.02,35.1,106300.0,22.5744,22.6066,22.5551,22.6066,106300.0
2006-02-15 15:00:00,35.09,35.09,35.01,35.02,97400.0,22.6002,22.6002,22.5486,22.5551,97400.0
2006-02-15 15:05:00,35.03,35.07,35.02,35.02,53100.0,22.5615,22.5873,22.5551,22.5551,53100.0
2006-02-15 15:10:00,35.02,35.02,34.89,34.91,56900.0,22.5551,22.5551,22.4714,22.4842,56900.0
2006-02-15 15:15:00,34.91,34.92,34.82,34.85,30100.0,22.4842,22.4907,22.4263,22.4456,30100.0
2006-02-15 15:20:00,34.85,34.91,34.84,34.91,28800.0,22.4456,22.4842,22.4391,22.4842,28800.0
2006-02-15 15:25:00,34.91,34.94,34.88,34.9,20500.0,22.4842,22.5036,22.4649,22.4778,20500.0
2006-02-15 15:30:00,34.89,34.93,34.89,34.91,18300.0,22.4714,22.4971,22.4714,22.4842,18300.0
2006-02-15 15:35:00,34.9,34.91,34.88,34.88,29000.0,22.4778,22.4842,22.4649,22.4649,29000.0
2006-02-15 15:40:00,34.88,34.92,34.86,34.91,39900.0,22.4649,22.4907,22.452,22.4842,39900.0
2006-02-15 15:45:00,34.9,34.94,34.9,34.93,35600.0,22.4778,22.5036,22.4778,22.4971,35600.0
2006-02-15 15:50:00,34.92,34.95,34.91,34.93,64600.0,22.4907,22.51,22.4842,22.4971,64600.0
2006-02-15 15:55:00,34.94,34.97,34.92,34.97,39100.0,22.5036,22.5229,22.4907,22.5229,39100.0
2006-02-16 09:30:00,34.89,34.89,34.86,34.88,96900.0,22.4714,22.4714,22.452,22.4649,96900.0
2006-02-16 09:35:00,34.89,34.93,34.88,34.9,63500.0,22.4714,22.4971,22.4649,22.4778,63500.0
2006-02-16 09:40:00,34.91,34.95,34.91,34.93,41100.0,22.4842,22.51,22.4842,22.4971,41100.0
2006-02-16 09:45:00,34.93,34.93,34.83,34.83,54300.0,22.4971,22.4971,22.4327,22.4327,54300.0
2006-02-16 09:50:00,34.83,34.9,34.81,34.88,48100.0,22.4327,22.4778,22.4198,22.4649,48100.0
2006-02-16 09:55:00,34.89,34.89,34.8,34.8,27000.0,22.4714,22.4714,22.4134,22.4134,27000.0
2006-02-16 10:00:00,34.8,34.82,34.8,34.82,23300.0,22.4134,22.4263,22.4134,22.4263,23300.0
2006-02-16 10:05:00,34.82,34.88,34.78,34.88,28000.0,22.4263,22.4649,22.4005,22.4649,28000.0
2006-02-16 10:10:00,34.88,34.89,34.86,34.89,24000.0,22.4649,22.4714,22.452,22.4714,24000.0
2006-02-16 10:15:00,34.89,34.89,34.84,34.84,11400.0,22.4714,22.4714,22.4391,22.4391,11400.0
2006-02-16 10:20:00,34.84,34.85,34.83,34.84,11400.0,22.4391,22.4456,22.4327,22.4391,11400.0
2006-02-16 10:25:00,34.84,34.87,34.83,34.87,10900.0,22.4391,22.4585,22.4327,22.4585,10900.0
2006-02-16 10:30:00,34.86,34.88,34.82,34.82,35100.0,22.452,22.4649,22.4263,22.4263,35100.0
2006-02-16 10:35:00,34.83,34.85,34.82,34.84,16800.0,22.4327,22.4456,22.4263,22.4391,16800.0
2006-02-16 10:40:00,34.84,34.86,34.84,34.86,10500.0,22.4391,22.452,22.4391,22.452,10500.0
2006-02-16 10:45:00,34.85,34.87,34.82,34.84,14600.0,22.4456,22.4585,22.4263,22.4391,14600.0
2006-02-16 10:50:00,34.85,34.88,34.83,34.87,16100.0,22.4456,22.4649,22.4327,22.4585,16100.0
2006-02-16 10:55:00,34.87,34.88,34.85,34.85,18200.0,22.4585,22.4649,22.4456,22.4456,18200.0
2006-02-16 11:00:00,34.85,34.89,34.84,34.88,28600.0,22.4456,22.4714,22.4391,22.4649,28600.0
2006-02-16 11:05:00,34.89,34.9,34.86,34.86,21200.0,22.4714,22.4778,22.452,22.452,21200.0
2006-02-16 11:10:00,34.87,34.89,34.85,34.89,19100.0,22.4585,22.4714,22.4456,22.4714,19100.0
2006-02-16 11:15:00,34.89,34.94,34.88,34.94,12200.0,22.4714,22.5036,22.4649,22.5036,12200.0
2006-02-16 11:20:00,34.93,34.94,34.9,34.92,14300.0,22.4971,22.5036,22.4778,22.4907,14300.0
2006-02-16 11:25:00,34.92,34.95,34.91,34.92,65400.0,22.4907,22.51,22.4842,22.4907,65400.0
2006-02-16 11:30:00,34.91,34.96,34.91,34.96,15500.0,22.4842,22.5164,22.4842,22.5164,15500.0
2006-02-16 11:35:00,34.97,34.98,34.95,34.96,16900.0,22.5229,22.5293,22.51,22.5164,16900.0
2006-02-16 11:40:00,34.95,34.96,34.93,34.93,47500.0,22.51,22.5164,22.4971,22.4971,47500.0
2006-02-16 11:45:00,34.93,34.98,34.9,34.96,34800.0,22.4971,22.5293,22.4778,22.5164,34800.0
2006-02-16 11:50:00,34.96,34.96,34.93,34.93,11500.0,22.5164,22.5164,22.4971,22.4971,11500.0
2006-02-16 11:55:00,34.94,34.98,34.93,34.97,7500.0,22.5036,22.5293,22.4971,22.5229,7500.0
2006-02-16 12:00:00,34.97,34.99,34.94,34.95,18100.0,22.5229,22.5358,22.5036,22.51,18100.0
2006-02-16 12:05:00,34.95,35.04,34.95,35.03,55400.0,22.51,22.568,22.51,22.5615,55400.0
2006-02-16 12:10:00,35.03,35.08,34.99,35.08,32200.0,22.5615,22.5937,22.5358,22.5937,32200.0
2006-02-16 12:15:00,35.08,35.1,35.06,35.08,35900.0,22.5937,22.6066,22.5808,22.5937,35900.0
2006-02-16 12:20:00,35.09,35.17,35.09,35.13,29500.0,22.6002,22.6517,22.6002,22.6259,29500.0
2006-02-16 12:25:00,35.14,35.15,35.12,35.14,28800.0,22.6324,22.6388,22.6195,22.6324,28800.0
2006-02-16 12:30:00,35.14,35.2,35.14,35.18,49000.0,22.6324,22.671,22.6324,22.6581,49000.0
2006-02-16 12:35:00,35.18,35.19,35.15,35.15,19300.0,22.6581,22.6646,22.6388,22.6388,19300.0
2006-02-16 12:40:00,35.14,35.15,35.09,35.1,30100.0,22.6324,22.6388,22.6002,22.6066,30100.0
2006-02-16 12:45:00,35.1,35.1,35.07,35.08,7300.0,22.6066,22.6066,22.5873,22.5937,7300.0
2006-02-16 12:50:00,35.07,35.07,35.01,35.01,40600.0,22.5873,22.5873,22.5486,22.5486,40600.0
2006-02-16 12:55:00,35.01,35.02,34.97,34.98,28700.0,22.5486,22.5551,22.5229,22.5293,28700.0
2006-02-16 13:00:00,34.98,34.99,34.96,34.98,8200.0,22.5293,22.5358,22.5164,22.5293,8200.0
2006-02-16 13:05:00,34.95,35.0,34.94,34.99,67000.0,22.51,22.5422,22.5036,22.5358,67000.0
2006-02-16 13:10:00,35.0,35.0,34.94,35.0,22800.0,22.5422,22.5422,22.5036,22.5422,22800.0
2006-02-16 13:15:00,35.0,35.0,34.96,34.97,31200.0,22.5422,22.5422,22.5164,22.5229,31200.0
2006-02-16 13:20:00,34.99,34.99,34.93,34.94,82500.0,22.5358,22.5358,22.4971,22.5036,82500.0
2006-02-16 13:25:00,34.92,34.94,34.9,34.92,13600.0,22.4907,22.5036,22.4778,22.4907,13600.0
2006-02-16 13:30:00,34.92,34.96,34.91,34.95,17600.0,22.4907,22.5164,22.4842,22.51,17600.0
2006-02-16 13:35:00,34.95,34.95,34.93,34.93,16500.0,22.51,22.51,22.4971,22.4971,16500.0
2006-02-16 13:40:00,34.93,34.95,34.89,34.89,8100.0,22.4971,22.51,22.4714,22.4714,8100.0
2006-02-16 13:45:00,34.89,34.92,34.87,34.9,11000.0,22.4714,22.4907,22.4585,22.4778,11000.0
2006-02-16 13:50:00,34.9,34.9,34.84,34.85,10400.0,22.4778,22.4778,22.4391,22.4456,10400.0
2006-02-16 13:55:00,34.86,34.89,34.8,34.84,24400.0,22.452,22.4714,22.4134,22.4391,24400.0
2006-02-16 14:00:00,34.84,34.87,34.84,34.87,12700.0,22.4391,22.4585,22.4391,22.4585,12700.0
2006-02-16 14:05:00,34.87,34.89,34.84,34.85,9000.0,22.4585,22.4714,22.4391,22.4456,9000.0
2006-02-16 14:10:00,34.85,34.85,34.78,34.8,13000.0,22.4456,22.4456,22.4005,22.4134,13000.0
2006-02-16 14:15:00,34.8,34.83,34.79,34.82,18300.0,22.4134,22.4327,22.4069,22.4263,18300.0
2006-02-16 14:20:00,34.82,34.82,34.76,34.77,13700.0,22.4263,22.4263,22.3876,22.3941,13700.0
2006-02-16 14:25:00,34.77,34.77,34.74,34.74,11400.0,22.3941,22.3941,22.3747,22.3747,11400.0
2006-02-16 14:30:00,34.74,34.76,34.71,34.76,17600.0,22.3747,22.3876,22.3554,22.3876,17600.0
2006-02-16 14:35:00,34.76,34.79,34.74,34.77,35300.0,22.3876,22.4069,22.3747,22.3941,35300.0
2006-02-16 14:40:00,34.76,34.81,34.75,34.79,23700.0,22.3876,22.4198,22.3812,22.4069,23700.0
2006-02-16 14:45:00,34.79,34.83,34.78,34.78,14400.0,22.4069,22.4327,22.4005,22.4005,14400.0
2006-02-16 14:50:00,34.78,34.79,34.73,34.77,19600.0,22.4005,22.4069,22.3683,22.3941,19600.0
2006-02-16 14:55:00,34.77,34.78,34.7,34.75,24400.0,22.3941,22.4005,22.349,22.3812,24400.0
2006-02-16 15:00:00,34.76,34.79,34.73,34.74,16600.0,22.3876,22.4069,22.3683,22.3747,16600.0
2006-02-16 15:05:00,34.74,34.78,34.74,34.76,17800.0,22.3747,22.4005,22.3747,22.3876,17800.0
2006-02-16 15:10:00,34.74,34.75,34.71,34.71,25800.0,22.3747,22.3812,22.3554,22.3554,25800.0
2006-02-16 15:15:00,34.72,34.79,34.71,34.78,43300.0,22.3619,22.4069,22.3554,22.4005,43300.0
2006-02-16 15:20:00,34.78,34.81,34.75,34.78,20700.0,22.4005,22.4198,22.3812,22.4005,20700.0
2006-02-16 15:25:00,34.8,34.83,34.74,34.74,23200.0,22.4134,22.4327,22.3747,22.3747,23200.0
2006-02-16 15:30:00,34.74,34.79,34.72,34.78,32100.0,22.3747,22.4069,22.3619,22.4005,32100.0
2006-02-16 15:35:00,34.79,34.82,34.77,34.8,45600.0,22.4069,22.4263,22.3941,22.4134,45600.0
2006-02-16 15:40:00,34.8,34.84,34.79,34.83,35700.0,22.4134,22.4391,22.4069,22.4327,35700.0
2006-02-16 15:45:00,34.83,34.83,34.79,34.8,38900.0,22.4327,22.4327,22.4069,22.4134,38900.0
2006-02-16 15:50:00,34.79,34.8,34.75,34.76,98500.0,22.4069,22.4134,22.3812,22.3876,98500.0
2006-02-16 15:55:00,34.75,34.78,34.75,34.78,94300.0,22.3812,22.4005,22.3812,22.4005,94300.0
2006-02-17 09:30:00,34.6,34.66,34.58,34.59,257100.0,22.2846,22.3232,22.2717,22.2781,257100.0
2006-02-17 09:35:00,34.58,34.59,34.53,34.58,43700.0,22.2717,22.2781,22.2395,22.2717,43700.0
2006-02-17 09:40:00,34.58,34.64,34.58,34.61,36000.0,22.2717,22.3103,22.2717,22.291,36000.0
2006-02-17 09:45:00,34.61,34.69,34.61,34.68,31300.0,22.291,22.3425,22.291,22.3361,31300.0
2006-02-17 09:50:00,34.68,34.76,34.68,34.76,81500.0,22.3361,22.3876,22.3361,22.3876,81500.0
2006-02-17 09:55:00,34.76,34.79,34.74,34.79,34100.0,22.3876,22.4069,22.3747,22.4069,34100.0
2006-02-17 10:00:00,34.8,34.92,34.8,34.89,79000.0,22.4134,22.4907,22.4134,22.4714,79000.0
2006-02-17 10:05:00,34.89,34.9,34.85,34.89,25300.0,22.4714,22.4778,22.4456,22.4714,25300.0
2006-02-17 10:10:00,34.9,34.94,34.89,34.94,19200.0,22.4778,22.5036,22.4714,22.5036,19200.0
2006-02-17 10:15:00,34.94,34.98,34.92,34.98,13800.0,22.5036,22.5293,22.4907,22.5293,13800.0
2006-02-17 10:20:00,34.98,35.0,34.97,35.0,35000.0,22.5293,22.5422,22.5229,22.5422,35000.0
2006-02-17 10:25:00,35.0,35.0,34.97,34.98,53900.0,22.5422,22.5422,22.5229,22.5293,53900.0
2006-02-17 10:30:00,34.98,35.0,34.97,34.99,57400.0,22.5293,22.5422,22.5229,22.5358,57400.0
2006-02-17 10:35:00,35.0,35.1,34.99,34.99,34900.0,22.5422,22.6066,22.5358,22.5358,34900.0
2006-02-17 10:40:00,35.0,35.08,35.0,35.06,39700.0,22.5422,22.5937,22.5422,22.5808,39700.0
2006-02-17 10:45:00,35.06,35.13,35.06,35.13,40500.0,22.5808,22.6259,22.5808,22.6259,40500.0
2006-02-17 10:50:00,35.13,35.14,35.05,35.08,43700.0,22.6259,22.6324,22.5744,22.5937,43700.0
2006-02-17 10:55:00,35.07,35.08,35.05,35.05,31800.0,22.5873,22.5937,22.5744,22.5744,31800.0
2006-02-17 11:00:00,35.04,35.04,34.98,34.99,20500.0,22.568,22.568,22.5293,22.5358,20500.0
2006-02-17 11:05:00,34.99,35.05,34.98,35.03,18300.0,22.5358,22.5744,22.5293,22.5615,18300.0
2006-02-17 11:10:00,35.05,35.09,35.05,35.08,71000.0,22.5744,22.6002,22.5744,22.5937,71000.0
2006-02-17 11:15:00,35.08,35.08,35.03,35.05,14900.0,22.5937,22.5937,22.5615,22.5744,14900.0
2006-02-17 11:20:00,35.05,35.05,35.02,35.02,34400.0,22.5744,22.5744,22.5551,22.5551,34400.0
2006-02-17 11:25:00,35.01,35.04,34.99,35.04,39500.0,22.5486,22.568,22.5358,22.568,39500.0
2006-02-17 11:30:00,35.04,35.04,34.98,34.99,26400.0,22.568,22.568,22.5293,22.5358,26400.0
2006-02-17 11:35:00,35.0,35.02,34.98,34.98,27700.0,22.5422,22.5551,22.5293,22.5293,27700.0
2006-02-17 11:40:00,34.99,34.99,34.95,34.96,42000.0,22.5358,22.5358,22.51,22.5164,42000.0
2006-02-17 11:45:00,34.97,34.99,34.95,34.99,23100.0,22.5229,22.5358,22.51,22.5358,23100.0
2006-02-17 11:50:00,34.99,35.02,34.98,34.98,23300.0,22.5358,22.5551,22.5293,22.5293,23300.0
2006-02-17 11:55:00,34.98,34.98,34.95,34.98,13100.0,22.5293,22.5293,22.51,22.5293,13100.0
2006-02-17 12:00:00,34.98,34.99,34.95,34.95,34300.0,22.5293,22.5358,22.51,22.51,34300.0
2006-02-17 12:05:00,34.96,35.01,34.95,35.01,42900.0,22.5164,22.5486,22.51,22.5486,42900.0
2006-02-17 12:10:00,35.0,35.02,34.98,34.99,20400.0,22.5422,22.5551,22.5293,22.5358,20400.0
2006-02-17 12:15:00,35.0,35.0,34.98,34.99,23500.0,22.5422,22.5422,22.5293,22.5358,23500.0
2006-02-17 12:20:00,34.98,34.99,34.96,34.97,30200.0,22.5293,22.5358,22.5164,22.5229,30200.0
2006-02-17 12:25:00,34.97,34.97,34.94,34.95,29900.0,22.5229,22.5229,22.5036,22.51,29900.0
2006-02-17 12:30:00,34.95,34.96,34.93,34.94,21000.0,22.51,22.5164,22.4971,22.5036,21000.0
2006-02-17 12:35:00,34.94,34.95,34.92,34.94,22000.0,22.5036,22.51,22.4907,22.5036,22000.0
2006-02-17 12:40:00,34.94,34.96,34.93,34.95,20400.0,22.5036,22.5164,22.4971,22.51,20400.0
2006-02-17 12:45:00,34.95,34.97,34.95,34.97,8700.0,22.51,22.5229,22.51,22.5229,8700.0
2006-02-17 12:50:00,34.96,34.98,34.92,34.96,26900.0,22.5164,22.5293,22.4907,22.5164,26900.0
2006-02-17 12:55:00,34.97,34.98,34.96,34.98,10700.0,22.5229,22.5293,22.5164,22.5293,10700.0
2006-02-17 13:00:00,34.98,34.98,34.96,34.97,13400.0,22.5293,22.5293,22.5164,22.5229,13400.0
2006-02-17 13:05:00,34.98,34.98,34.95,34.95,76200.0,22.5293,22.5293,22.51,22.51,76200.0
2006-02-17 13:10:00,34.95,34.97,34.94,34.96,17600.0,22.51,22.5229,22.5036,22.5164,17600.0
2006-02-17 13:15:00,34.97,34.98,34.97,34.98,22300.0,22.5229,22.5293,22.5229,22.5293,22300.0
2006-02-17 13:20:00,34.98,34.99,34.97,34.98,10800.0,22.5293,22.5358,22.5229,22.5293,10800.0
2006-02-17 13:25:00,34.98,35.0,34.97,35.0,42900.0,22.5293,22.5422,22.5229,22.5422,42900.0
2006-02-17 13:30:00,35.0,35.0,34.98,34.99,17900.0,22.5422,22.5422,22.5293,22.5358,17900.0
2006-02-17 13:35:00,34.99,35.0,34.98,35.0,11400.0,22.5358,22.5422,22.5293,22.5422,11400.0
2006-02-17 13:40:00,35.0,35.05,34.99,35.03,98600.0,22.5422,22.5744,22.5358,22.5615,98600.0
2006-02-17 13:45:00,35.04,35.05,35.03,35.04,16800.0,22.568,22.5744,22.5615,22.568,16800.0
2006-02-17 13:50:00,35.04,35.05,35.04,35.04,18500.0,22.568,22.5744,22.568,22.568,18500.0
2006-02-17 13:55:00,35.05,35.08,35.04,35.06,29600.0,22.5744,22.5937,22.568,22.5808,29600.0
2006-02-17 14:00:00,35.07,35.07,35.05,35.06,15800.0,22.5873,22.5873,22.5744,22.5808,15800.0
2006-02-17 14:05:00,35.06,35.07,35.01,35.05,52900.0,22.5808,22.5873,22.5486,22.5744,52900.0
2006-02-17 14:10:00,35.05,35.06,35.03,35.04,31100.0,22.5744,22.5808,22.5615,22.568,31100.0
2006-02-17 14:15:00,35.04,35.05,35.03,35.04,17400.0,22.568,22.5744,22.5615,22.568,17400.0
2006-02-17 14:20:00,35.04,35.05,35.03,35.04,6800.0,22.568,22.5744,22.5615,22.568,6800.0
2006-02-17 14:25:00,35.05,35.05,35.04,35.05,35100.0,22.5744,22.5744,22.568,22.5744,35100.0
2006-02-17 14:30:00,35.05,35.05,35.04,35.05,18400.0,22.5744,22.5744,22.568,22.5744,18400.0
2006-02-17 14:35:00,35.04,35.05,35.04,35.05,12700.0,22.568,22.5744,22.568,22.5744,12700.0
2006-02-17 14:40:00,35.05,35.05,35.04,35.04,15500.0,22.5744,22.5744,22.568,22.568,15500.0
2006-02-17 14:45:00,35.05,35.05,35.04,35.05,10400.0,22.5744,22.5744,22.568,22.5744,10400.0
2006-02-17 14:50:00,35.05,35.05,35.04,35.05,13900.0,22.5744,22.5744,22.568,22.5744,13900.0
2006-02-17 14:55:00,35.05,35.05,35.03,35.04,16100.0,22.5744,22.5744,22.5615,22.568,16100.0
2006-02-17 15:00:00,35.04,35.05,35.0,35.0,32000.0,22.568,22.5744,22.5422,22.5422,32000.0
2006-02-17 15:05:00,35.0,35.0,34.96,34.97,33300.0,22.5422,22.5422,22.5164,22.5229,33300.0
2006-02-17 15:10:00,34.97,35.0,34.95,35.0,28400.0,22.5229,22.5422,22.51,22.5422,28400.0
2006-02-17 15:15:00,35.0,35.01,34.97,35.0,25900.0,22.5422,22.5486,22.5229,22.5422,25900.0
2006-02-17 15:20:00,34.99,35.0,34.98,35.0,26500.0,22.5358,22.5422,22.5293,22.5422,26500.0
2006-02-17 15:25:00,35.0,35.01,34.99,35.0,136900.0,22.5422,22.5486,22.5358,22.5422,136900.0
2006-02-17 15:30:00,34.99,35.01,34.98,34.99,28900.0,22.5358,22.5486,22.5293,22.5358,28900.0
2006-02-17 15:35:00,34.98,35.0,34.98,35.0,53300.0,22.5293,22.5422,22.5293,22.5422,53300.0
2006-02-17 15:40:00,35.0,35.02,34.99,35.0,85800.0,22.5422,22.5551,22.5358,22.5422,85800.0
2006-02-17 15:45:00,35.0,35.02,34.99,35.0,145700.0,22.5422,22.5551,22.5358,22.5422,145700.0
2006-02-17 15:50:00,35.0,35.01,34.98,35.0,103800.0,22.5422,22.5486,22.5293,22.5422,103800.0
2006-02-17 15:55:00,34.99,35.0,34.98,34.99,71200.0,22.5358,22.5422,22.5293,22.5358,71200.0
2006-02-21 09:30:00,34.93,35.0,34.92,35.0,114700.0,22.4971,22.5422,22.4907,22.5422,114700.0
2006-02-21 09:35:00,34.99,35.07,34.99,35.07,168200.0,22.5358,22.5873,22.5358,22.5873,168200.0
2006-02-21 09:40:00,35.08,35.2,35.08,35.18,63300.0,22.5937,22.671,22.5937,22.6581,63300.0
2006-02-21 09:45:00,35.2,35.3,35.19,35.3,140500.0,22.671,22.7354,22.6646,22.7354,140500.0
2006-02-21 09:50:00,35.3,35.31,35.25,35.3,96900.0,22.7354,22.7419,22.7032,22.7354,96900.0
2006-02-21 09:55:00,35.3,35.34,35.28,35.33,66100.0,22.7354,22.7612,22.7225,22.7547,66100.0
2006-02-21 10:00:00,35.34,35.35,35.29,35.3,52700.0,22.7612,22.7676,22.729,22.7354,52700.0
2006-02-21 10:05:00,35.3,35.3,35.25,35.27,66800.0,22.7354,22.7354,22.7032,22.7161,66800.0
2006-02-21 10:10:00,35.27,35.3,35.26,35.26,82100.0,22.7161,22.7354,22.7097,22.7097,82100.0
2006-02-21 10:15:00,35.22,35.23,35.12,35.14,93600.0,22.6839,22.6903,22.6195,22.6324,93600.0
2006-02-21 10:20:00,35.13,35.22,35.12,35.21,68300.0,22.6259,22.6839,22.6195,22.6775,68300.0
2006-02-21 10:25:00,35.21,35.22,35.18,35.2,68700.0,22.6775,22.6839,22.6581,22.671,68700.0
2006-02-21 10:30:00,35.19,35.23,35.19,35.22,25300.0,22.6646,22.6903,22.6646,22.6839,25300.0
2006-02-21 10:35:00,35.22,35.23,35.2,35.2,81700.0,22.6839,22.6903,22.671,22.671,81700.0
2006-02-21 10:40:00,35.2,35.23,35.2,35.23,34600.0,22.671,22.6903,22.671,22.6903,34600.0
2006-02-21 10:45:00,35.22,35.23,35.19,35.19,53300.0,22.6839,22.6903,22.6646,22.6646,53300.0
2006-02-21 10:50:00,35.19,35.21,35.19,35.2,26200.0,22.6646,22.6775,22.6646,22.671,26200.0
2006-02-21 10:55:00,35.21,35.24,35.17,35.17,44000.0,22.6775,22.6968,22.6517,22.6517,44000.0
2006-02-21 11:00:00,35.18,35.18,35.17,35.17,21300.0,22.6581,22.6581,22.6517,22.6517,21300.0
2006-02-21 11:05:00,35.17,35.19,35.17,35.19,44400.0,22.6517,22.6646,22.6517,22.6646,44400.0
2006-02-21 11:10:00,35.19,35.2,35.19,35.19,25600.0,22.6646,22.671,22.6646,22.6646,25600.0
2006-02-21 11:15:00,35.19,35.2,35.19,35.2,34200.0,22.6646,22.671,22.6646,22.671,34200.0
2006-02-21 11:20:00,35.2,35.2,35.19,35.2,22500.0,22.671,22.671,22.6646,22.671,22500.0
2006-02-21 11:25:00,35.19,35.21,35.18,35.18,47100.0,22.6646,22.6775,22.6581,22.6581,47100.0
2006-02-21 11:30:00,35.18,35.2,35.18,35.19,38800.0,22.6581,22.671,22.6581,22.6646,38800.0
2006-02-21 11:35:00,35.2,35.22,35.2,35.21,41500.0,22.671,22.6839,22.671,22.6775,41500.0
2006-02-21 11:40:00,35.2,35.21,35.19,35.2,19300.0,22.671,22.6775,22.6646,22.671,19300.0
2006-02-21 11:45:00,35.2,35.22,35.19,35.2,14900.0,22.671,22.6839,22.6646,22.671,14900.0
2006-02-21 11:50:00,35.2,35.21,35.15,35.15,42700.0,22.671,22.6775,22.6388,22.6388,42700.0
2006-02-21 11:55:00,35.15,35.18,35.12,35.15,29400.0,22.6388,22.6581,22.6195,22.6388,29400.0
2006-02-21 12:00:00,35.13,35.15,35.11,35.14,14600.0,22.6259,22.6388,22.613,22.6324,14600.0
2006-02-21 12:05:00,35.14,35.2,35.14,35.2,34600.0,22.6324,22.671,22.6324,22.671,34600.0
2006-02-21 12:10:00,35.19,35.23,35.17,35.23,66900.0,22.6646,22.6903,22.6517,22.6903,66900.0
2006-02-21 12:15:00,35.23,35.25,35.22,35.22,14100.0,22.6903,22.7032,22.6839,22.6839,14100.0
2006-02-21 12:20:00,35.22,35.24,35.21,35.23,20000.0,22.6839,22.6968,22.6775,22.6903,20000.0
2006-02-21 12:25:00,35.22,35.23,35.17,35.19,19800.0,22.6839,22.6903,22.6517,22.6646,19800.0
2006-02-21 12:30:00,35.2,35.21,35.17,35.19,23600.0,22.671,22.6775,22.6517,22.6646,23600.0
2006-02-21 12:35:00,35.19,35.2,35.19,35.2,10500.0,22.6646,22.671,22.6646,22.671,10500.0
2006-02-21 12:40:00,35.19,35.21,35.19,35.21,13900.0,22.6646,22.6775,22.6646,22.6775,13900.0
2006-02-21 12:45:00,35.21,35.24,35.21,35.23,13500.0,22.6775,22.6968,22.6775,22.6903,13500.0
2006-02-21 12:50:00,35.23,35.24,35.18,35.18,17300.0,22.6903,22.6968,22.6581,22.6581,17300.0
2006-02-21 12:55:00,35.17,35.18,35.17,35.17,13800.0,22.6517,22.6581,22.6517,22.6517,13800.0
2006-02-21 13:00:00,35.17,35.2,35.15,35.2,18600.0,22.6517,22.671,22.6388,22.671,18600.0
2006-02-21 13:05:00,35.19,35.22,35.18,35.2,21200.0,22.6646,22.6839,22.6581,22.671,21200.0
2006-02-21 13:10:00,35.19,35.21,35.19,35.2,11600.0,22.6646,22.6775,22.6646,22.671,11600.0
2006-02-21 13:15:00,35.19,35.19,35.13,35.13,29500.0,22.6646,22.6646,22.6259,22.6259,29500.0
2006-02-21 13:20:00,35.11,35.13,35.09,35.09,45900.0,22.613,22.6259,22.6002,22.6002,45900.0
2006-02-21 13:25:00,35.09,35.16,35.09,35.16,14200.0,22.6002,22.6452,22.6002,22.6452,14200.0
2006-02-21 13:30:00,35.15,35.17,35.15,35.15,10500.0,22.6388,22.6517,22.6388,22.6388,10500.0
2006-02-21 13:35:00,35.15,35.15,35.11,35.13,28800.0,22.6388,22.6388,22.613,22.6259,28800.0
2006-02-21 13:40:00,35.12,35.12,35.1,35.11,8900.0,22.6195,22.6195,22.6066,22.613,8900.0
2006-02-21 13:45:00,35.11,35.16,35.11,35.16,23400.0,22.613,22.6452,22.613,22.6452,23400.0
2006-02-21 13:50:00,35.16,35.17,35.11,35.11,28700.0,22.6452,22.6517,22.613,22.613,28700.0
2006-02-21 13:55:00,35.11,35.14,35.11,35.14,12600.0,22.613,22.6324,22.613,22.6324,12600.0
2006-02-21 14:00:00,35.13,35.2,35.12,35.19,38800.0,22.6259,22.671,22.6195,22.6646,38800.0
2006-02-21 14:05:00,35.19,35.19,35.09,35.16,25600.0,22.6646,22.6646,22.6002,22.6452,25600.0
2006-02-21 14:10:00,35.17,35.18,35.12,35.13,27400.0,22.6517,22.6581,22.6195,22.6259,27400.0
2006-02-21 14:15:00,35.12,35.18,35.1,35.18,27000.0,22.6195,22.6581,22.6066,22.6581,27000.0
2006-02-21 14:20:00,35.18,35.19,35.15,35.18,35000.0,22.6581,22.6646,22.6388,22.6581,35000.0
2006-02-21 14:25:00,35.18,35.2,35.17,35.19,27200.0,22.6581,22.671,22.6517,22.6646,27200.0
2006-02-21 14:30:00,35.18,35.19,35.14,35.18,58800.0,22.6581,22.6646,22.6324,22.6581,58800.0
2006-02-21 14:35:00,35.19,35.24,35.19,35.21,36900.0,22.6646,22.6968,22.6646,22.6775,36900.0
2006-02-21 14:40:00,35.21,35.28,35.21,35.25,22900.0,22.6775,22.7225,22.6775,22.7032,22900.0
2006-02-21 14:45:00,35.24,35.27,35.23,35.27,14000.0,22.6968,22.7161,22.6903,22.7161,14000.0
2006-02-21 14:50:00,35.27,35.27,35.21,35.22,19500.0,22.7161,22.7161,22.6775,22.6839,19500.0
2006-02-21 14:55:00,35.23,35.25,35.22,35.24,22500.0,22.6903,22.7032,22.6839,22.6968,22500.0
2006-02-21 15:00:00,35.24,35.26,35.22,35.25,21600.0,22.6968,22.7097,22.6839,22.7032,21600.0
2006-02-21 15:05:00,35.25,35.29,35.25,35.26,19700.0,22.7032,22.729,22.7032,22.7097,19700.0
2006-02-21 15:10:00,35.27,35.28,35.26,35.28,23700.0,22.7161,22.7225,22.7097,22.7225,23700.0
2006-02-21 15:15:00,35.29,35.31,35.28,35.31,31000.0,22.729,22.7419,22.7225,22.7419,31000.0
2006-02-21 15:20:00,35.31,35.33,35.29,35.32,26800.0,22.7419,22.7547,22.729,22.7483,26800.0
2006-02-21 15:25:00,35.33,35.36,35.31,35.35,28900.0,22.7547,22.7741,22.7419,22.7676,28900.0
2006-02-21 15:30:00,35.35,35.36,35.3,35.3,36600.0,22.7676,22.7741,22.7354,22.7354,36600.0
2006-02-21 15:35:00,35.3,35.3,35.19,35.19,87400.0,22.7354,22.7354,22.6646,22.6646,87400.0
2006-02-21 15:40:00,35.19,35.2,35.12,35.19,56700.0,22.6646,22.671,22.6195,22.6646,56700.0
2006-02-21 15:45:00,35.19,35.19,35.13,35.14,52000.0,22.6646,22.6646,22.6259,22.6324,52000.0
2006-02-21 15:50:00,35.16,35.17,35.1,35.1,57800.0,22.6452,22.6517,22.6066,22.6066,57800.0
2006-02-21 15:55:00,35.1,35.12,35.07,35.12,57400.0,22.6066,22.6195,22.5873,22.6195,57400.0
2006-02-22 09:30:00,35.14,35.18,35.13,35.18,80200.0,22.6324,22.6581,22.6259,22.6581,80200.0
2006-02-22 09:35:00,35.19,35.25,35.17,35.25,11700.0,22.6646,22.7032,22.6517,22.7032,11700.0
2006-02-22 09:40:00,35.27,35.3,35.26,35.29,26900.0,22.7161,22.7354,22.7097,22.729,26900.0
2006-02-22 09:45:00,35.29,35.3,35.24,35.24,32600.0,22.729,22.7354,22.6968,22.6968,32600.0
2006-02-22 09:50:00,35.24,35.25,35.17,35.17,28900.0,22.6968,22.7032,22.6517,22.6517,28900.0
2006-02-22 09:55:00,35.17,35.2,35.15,35.18,86600.0,22.6517,22.671,22.6388,22.6581,86600.0
2006-02-22 10:00:00,35.19,35.28,35.17,35.21,51600.0,22.6646,22.7225,22.6517,22.6775,51600.0
2006-02-22 10:05:00,35.21,35.24,35.14,35.17,44000.0,22.6775,22.6968,22.6324,22.6517,44000.0
2006-02-22 10:10:00,35.18,35.28,35.18,35.27,58800.0,22.6581,22.7225,22.6581,22.7161,58800.0
2006-02-22 10:15:00,35.26,35.27,35.2,35.23,45900.0,22.7097,22.7161,22.671,22.6903,45900.0
2006-02-22 10:20:00,35.22,35.27,35.22,35.25,36900.0,22.6839,22.7161,22.6839,22.7032,36900.0
2006-02-22 10:25:00,35.25,35.25,35.17,35.17,71800.0,22.7032,22.7032,22.6517,22.6517,71800.0
2006-02-22 10:30:00,35.17,35.21,35.17,35.18,43500.0,22.6517,22.6775,22.6517,22.6581,43500.0
2006-02-22 10:35:00,35.18,35.22,35.17,35.2,48300.0,22.6581,22.6839,22.6517,22.671,48300.0
2006-02-22 10:40:00,35.2,35.2,35.16,35.17,34000.0,22.671,22.671,22.6452,22.6517,34000.0
2006-02-22 10:45:00,35.17,35.19,35.16,35.17,21800.0,22.6517,22.6646,22.6452,22.6517,21800.0
2006-02-22 10:50:00,35.17,35.23,35.17,35.23,40300.0,22.6517,22.6903,22.6517,22.6903,40300.0
2006-02-22 10:55:00,35.23,35.27,35.22,35.22,27200.0,22.6903,22.7161,22.6839,22.6839,27200.0
2006-02-22 11:00:00,35.22,35.25,35.17,35.18,38300.0,22.6839,22.7032,22.6517,22.6581,38300.0
2006-02-22 11:05:00,35.18,35.19,35.17,35.19,20800.0,22.6581,22.6646,22.6517,22.6646,20800.0
2006-02-22 11:10:00,35.19,35.2,35.18,35.18,28400.0,22.6646,22.671,22.6581,22.6581,28400.0
2006-02-22 11:15:00,35.18,35.19,35.16,35.17,19000.0,22.6581,22.6646,22.6452,22.6517,19000.0
2006-02-22 11:20:00,35.16,35.27,35.15,35.27,51600.0,22.6452,22.7161,22.6388,22.7161,51600.0
2006-02-22 11:25:00,35.27,35.27,35.18,35.18,48600.0,22.7161,22.7161,22.6581,22.6581,48600.0
2006-02-22 11:30:00,35.18,35.26,35.18,35.25,55000.0,22.6581,22.7097,22.6581,22.7032,55000.0
2006-02-22 11:35:00,35.25,35.27,35.19,35.22,39100.0,22.7032,22.7161,22.6646,22.6839,39100.0
2006-02-22 11:40:00,35.21,35.22,35.16,35.2,16100.0,22.6775,22.6839,22.6452,22.671,16100.0
2006-02-22 11:45:00,35.2,35.21,35.18,35.2,25300.0,22.671,22.6775,22.6581,22.671,25300.0
2006-02-22 11:50:00,35.2,35.21,35.18,35.19,30100.0,22.671,22.6775,22.6581,22.6646,30100.0
2006-02-22 11:55:00,35.18,35.19,35.15,35.17,12000.0,22.6581,22.6646,22.6388,22.6517,12000.0
2006-02-22 12:00:00,35.16,35.23,35.16,35.19,24000.0,22.6452,22.6903,22.6452,22.6646,24000.0
2006-02-22 12:05:00,35.19,35.2,35.17,35.18,13900.0,22.6646,22.671,22.6517,22.6581,13900.0
2006-02-22 12:10:00,35.19,35.24,35.19,35.23,18400.0,22.6646,22.6968,22.6646,22.6903,18400.0
2006-02-22 12:15:00,35.22,35.24,35.16,35.17,35700.0,22.6839,22.6968,22.6452,22.6517,35700.0
2006-02-22 12:20:00,35.18,35.19,35.15,35.16,21900.0,22.6581,22.6646,22.6388,22.6452,21900.0
2006-02-22 12:25:00,35.17,35.21,35.17,35.2,23500.0,22.6517,22.6775,22.6517,22.671,23500.0
2006-02-22 12:30:00,35.2,35.2,35.15,35.16,20400.0,22.671,22.671,22.6388,22.6452,20400.0
2006-02-22 12:35:00,35.16,35.17,35.14,35.15,11400.0,22.6452,22.6517,22.6324,22.6388,11400.0
2006-02-22 12:40:00,35.15,35.17,35.14,35.14,37700.0,22.6388,22.6517,22.6324,22.6324,37700.0
2006-02-22 12:45:00,35.13,35.15,35.13,35.13,10900.0,22.6259,22.6388,22.6259,22.6259,10900.0
2006-02-22 12:50:00,35.13,35.14,35.11,35.13,10300.0,22.6259,22.6324,22.613,22.6259,10300.0
2006-02-22 12:55:00,35.12,35.15,35.11,35.14,23900.0,22.6195,22.6388,22.613,22.6324,23900.0
2006-02-22 13:00:00,35.15,35.19,35.15,35.16,26200.0,22.6388,22.6646,22.6388,22.6452,26200.0
2006-02-22 13:05:00,35.15,35.2,35.14,35.18,15500.0,22.6388,22.671,22.6324,22.6581,15500.0
2006-02-22 13:10:00,35.18,35.19,35.16,35.18,35800.0,22.6581,22.6646,22.6452,22.6581,35800.0
2006-02-22 13:15:00,35.18,35.2,35.15,35.17,23300.0,22.6581,22.671,22.6388,22.6517,23300.0
2006-02-22 13:20:00,35.17,35.19,35.15,35.18,20100.0,22.6517,22.6646,22.6388,22.6581,20100.0
2006-02-22 13:25:00,35.19,35.2,35.18,35.19,23400.0,22.6646,22.671,22.6581,22.6646,23400.0
2006-02-22 13:30:00,35.2,35.2,35.18,35.18,19300.0,22.671,22.671,22.6581,22.6581,19300.0
2006-02-22 13:35:00,35.18,35.21,35.17,35.19,27200.0,22.6581,22.6775,22.6517,22.6646,27200.0
2006-02-22 13:40:00,35.19,35.2,35.18,35.2,36800.0,22.6646,22.671,22.6581,22.671,36800.0
2006-02-22 13:45:00,35.19,35.21,35.18,35.18,27100.0,22.6646,22.6775,22.6581,22.6581,27100.0
2006-02-22 13:50:00,35.18,35.2,35.18,35.2,26700.0,22.6581,22.671,22.6581,22.671,26700.0
2006-02-22 13:55:00,35.19,35.23,35.19,35.23,50100.0,22.6646,22.6903,22.6646,22.6903,50100.0
2006-02-22 14:00:00,35.24,35.24,35.2,35.22,23500.0,22.6968,22.6968,22.671,22.6839,23500.0
2006-02-22 14:05:00,35.21,35.23,35.2,35.23,41300.0,22.6775,22.6903,22.671,22.6903,41300.0
2006-02-22 14:10:00,35.23,35.24,35.2,35.22,42300.0,22.6903,22.6968,22.671,22.6839,42300.0
2006-02-22 14:15:00,35.22,35.24,35.18,35.21,18800.0,22.6839,22.6968,22.6581,22.6775,18800.0
2006-02-22 14:20:00,35.21,35.23,35.18,35.19,43000.0,22.6775,22.6903,22.6581,22.6646,43000.0
2006-02-22 14:25:00,35.19,35.24,35.18,35.23,47800.0,22.6646,22.6968,22.6581,22.6903,47800.0
2006-02-22 14:30:00,35.24,35.25,35.17,35.23,45200.0,22.6968,22.7032,22.6517,22.6903,45200.0
2006-02-22 14:35:00,35.23,35.26,35.22,35.23,48300.0,22.6903,22.7097,22.6839,22.6903,48300.0
2006-02-22 14:40:00,35.23,35.26,35.22,35.26,64200.0,22.6903,22.7097,22.6839,22.7097,64200.0
2006-02-22 14:45:00,35.26,35.28,35.25,35.28,21600.0,22.7097,22.7225,22.7032,22.7225,21600.0
2006-02-22 14:50:00,35.27,35.29,35.26,35.27,26200.0,22.7161,22.729,22.7097,22.7161,26200.0
2006-02-22 14:55:00,35.27,35.29,35.27,35.28,18700.0,22.7161,22.729,22.7161,22.7225,18700.0
2006-02-22 15:00:00,35.29,35.3,35.28,35.3,21000.0,22.729,22.7354,22.7225,22.7354,21000.0
2006-02-22 15:05:00,35.3,35.33,35.29,35.3,24400.0,22.7354,22.7547,22.729,22.7354,24400.0
2006-02-22 15:10:00,35.3,35.3,35.25,35.27,13100.0,22.7354,22.7354,22.7032,22.7161,13100.0
2006-02-22 15:15:00,35.26,35.29,35.24,35.29,12600.0,22.7097,22.729,22.6968,22.729,12600.0
2006-02-22 15:20:00,35.29,35.32,35.29,35.31,26200.0,22.729,22.7483,22.729,22.7419,26200.0
2006-02-22 15:25:00,35.31,35.35,35.3,35.34,52200.0,22.7419,22.7676,22.7354,22.7612,52200.0
2006-02-22 15:30:00,35.34,35.38,35.34,35.34,29400.0,22.7612,22.7869,22.7612,22.7612,29400.0
2006-02-22 15:35:00,35.35,35.37,35.33,35.35,27600.0,22.7676,22.7805,22.7547,22.7676,27600.0
2006-02-22 15:40:00,35.35,35.42,35.35,35.41,91900.0,22.7676,22.8127,22.7676,22.8063,91900.0
2006-02-22 15:45:00,35.4,35.43,35.4,35.43,23600.0,22.7998,22.8191,22.7998,22.8191,23600.0
2006-02-22 15:50:00,35.43,35.44,35.39,35.42,48100.0,22.8191,22.8256,22.7934,22.8127,48100.0
2006-02-22 15:55:00,35.41,35.44,35.41,35.43,50000.0,22.8063,22.8256,22.8063,22.8191,50000.0
2006-02-23 09:30:00,35.5,35.75,35.47,35.61,239500.0,22.8642,23.0252,22.8449,22.9351,239500.0
2006-02-23 09:35:00,35.62,35.63,35.58,35.59,36400.0,22.9415,22.948,22.9158,22.9222,36400.0
2006-02-23 09:40:00,35.6,35.62,35.56,35.6,36300.0,22.9286,22.9415,22.9029,22.9286,36300.0
2006-02-23 09:45:00,35.59,35.64,35.57,35.59,38600.0,22.9222,22.9544,22.9093,22.9222,38600.0
2006-02-23 09:50:00,35.58,35.62,35.57,35.61,22500.0,22.9158,22.9415,22.9093,22.9351,22500.0
2006-02-23 09:55:00,35.6,35.62,35.58,35.6,26300.0,22.9286,22.9415,22.9158,22.9286,26300.0
2006-02-23 10:00:00,35.58,35.6,35.57,35.59,23700.0,22.9158,22.9286,22.9093,22.9222,23700.0
2006-02-23 10:05:00,35.59,35.62,35.57,35.62,48800.0,22.9222,22.9415,22.9093,22.9415,48800.0
2006-02-23 10:10:00,35.63,35.64,35.54,35.54,121700.0,22.948,22.9544,22.89,22.89,121700.0
2006-02-23 10:15:00,35.55,35.56,35.53,35.56,26700.0,22.8964,22.9029,22.8836,22.9029,26700.0
2006-02-23 10:20:00,35.56,35.58,35.55,35.56,28500.0,22.9029,22.9158,22.8964,22.9029,28500.0
2006-02-23 10:25:00,35.57,35.58,35.56,35.56,16700.0,22.9093,22.9158,22.9029,22.9029,16700.0
2006-02-23 10:30:00,35.56,35.59,35.56,35.58,11600.0,22.9029,22.9222,22.9029,22.9158,11600.0
2006-02-23 10:35:00,35.58,35.64,35.57,35.64,42200.0,22.9158,22.9544,22.9093,22.9544,42200.0
2006-02-23 10:40:00,35.64,35.65,35.61,35.61,28200.0,22.9544,22.9608,22.9351,22.9351,28200.0
2006-02-23 10:45:00,35.61,35.7,35.6,35.69,45400.0,22.9351,22.993,22.9286,22.9866,45400.0
2006-02-23 10:50:00,35.69,35.69,35.68,35.69,15800.0,22.9866,22.9866,22.9802,22.9866,15800.0
2006-02-23 10:55:00,35.69,35.69,35.64,35.67,69700.0,22.9866,22.9866,22.9544,22.9737,69700.0
2006-02-23 11:00:00,35.68,35.69,35.67,35.69,21100.0,22.9802,22.9866,22.9737,22.9866,21100.0
2006-02-23 11:05:00,35.69,35.71,35.67,35.7,43000.0,22.9866,22.9995,22.9737,22.993,43000.0
2006-02-23 11:10:00,35.71,35.8,35.71,35.8,54500.0,22.9995,23.0574,22.9995,23.0574,54500.0
2006-02-23 11:15:00,35.79,35.8,35.76,35.78,46000.0,23.051,23.0574,23.0317,23.0446,46000.0
2006-02-23 11:20:00,35.78,35.78,35.75,35.77,58000.0,23.0446,23.0446,23.0252,23.0381,58000.0
2006-02-23 11:25:00,35.77,35.8,35.77,35.78,42500.0,23.0381,23.0574,23.0381,23.0446,42500.0
2006-02-23 11:30:00,35.78,35.82,35.77,35.82,127500.0,23.0446,23.0703,23.0381,23.0703,127500.0
2006-02-23 11:35:00,35.81,35.82,35.79,35.81,54700.0,23.0639,23.0703,23.051,23.0639,54700.0
2006-02-23 11:40:00,35.82,35.82,35.77,35.78,45100.0,23.0703,23.0703,23.0381,23.0446,45100.0
2006-02-23 11:45:00,35.78,35.79,35.77,35.79,14800.0,23.0446,23.051,23.0381,23.051,14800.0
2006-02-23 11:50:00,35.79,35.8,35.78,35.8,37700.0,23.051,23.0574,23.0446,23.0574,37700.0
2006-02-23 11:55:00,35.8,35.82,35.77,35.82,38200.0,23.0574,23.0703,23.0381,23.0703,38200.0
2006-02-23 12:00:00,35.81,35.85,35.79,35.85,14400.0,23.0639,23.0897,23.051,23.0897,14400.0
2006-02-23 12:05:00,35.85,35.87,35.83,35.86,30600.0,23.0897,23.1025,23.0768,23.0961,30600.0
2006-02-23 12:10:00,35.87,35.87,35.85,35.86,20400.0,23.1025,23.1025,23.0897,23.0961,20400.0
2006-02-23 12:15:00,35.86,35.94,35.85,35.94,43100.0,23.0961,23.1476,23.0897,23.1476,43100.0
2006-02-23 12:20:00,35.94,35.96,35.93,35.94,34200.0,23.1476,23.1605,23.1412,23.1476,34200.0
2006-02-23 12:25:00,35.96,35.96,35.89,35.89,31100.0,23.1605,23.1605,23.1154,23.1154,31100.0
2006-02-23 12:30:00,35.89,35.95,35.88,35.95,34200.0,23.1154,23.1541,23.109,23.1541,34200.0
2006-02-23 12:35:00,35.94,35.95,35.94,35.95,20800.0,23.1476,23.1541,23.1476,23.1541,20800.0
2006-02-23 12:40:00,35.94,35.96,35.94,35.94,23300.0,23.1476,23.1605,23.1476,23.1476,23300.0
2006-02-23 12:45:00,35.94,35.95,35.93,35.95,18700.0,23.1476,23.1541,23.1412,23.1541,18700.0
2006-02-23 12:50:00,35.94,35.94,35.87,35.9,76900.0,23.1476,23.1476,23.1025,23.1219,76900.0
2006-02-23 12:55:00,35.91,35.95,35.91,35.94,19500.0,23.1283,23.1541,23.1283,23.1476,19500.0
2006-02-23 13:00:00,35.93,35.94,35.91,35.93,22300.0,23.1412,23.1476,23.1283,23.1412,22300.0
2006-02-23 13:05:00,35.92,35.93,35.91,35.93,18100.0,23.1347,23.1412,23.1283,23.1412,18100.0
2006-02-23 13:10:00,35.93,35.94,35.93,35.93,40900.0,23.1412,23.1476,23.1412,23.1412,40900.0
2006-02-23 13:15:00,35.93,35.96,35.91,35.94,128400.0,23.1412,23.1605,23.1283,23.1476,128400.0
2006-02-23 13:20:00,35.93,35.97,35.93,35.97,58400.0,23.1412,23.1669,23.1412,23.1669,58400.0
2006-02-23 13:25:00,35.98,35.99,35.95,35.98,39000.0,23.1734,23.1798,23.1541,23.1734,39000.0
2006-02-23 13:30:00,35.98,35.99,35.94,35.96,28200.0,23.1734,23.1798,23.1476,23.1605,28200.0
2006-02-23 13:35:00,35.96,35.96,35.93,35.94,24200.0,23.1605,23.1605,23.1412,23.1476,24200.0
2006-02-23 13:40:00,35.93,35.95,35.92,35.93,35900.0,23.1412,23.1541,23.1347,23.1412,35900.0
2006-02-23 13:45:00,35.93,35.97,35.92,35.97,23900.0,23.1412,23.1669,23.1347,23.1669,23900.0
2006-02-23 13:50:00,35.97,35.97,35.94,35.96,146400.0,23.1669,23.1669,23.1476,23.1605,146400.0
2006-02-23 13:55:00,35.96,35.97,35.94,35.96,17900.0,23.1605,23.1669,23.1476,23.1605,17900.0
2006-02-23 14:00:00,35.96,35.97,35.94,35.95,23600.0,23.1605,23.1669,23.1476,23.1541,23600.0
2006-02-23 14:05:00,35.95,35.95,35.94,35.95,23600.0,23.1541,23.1541,23.1476,23.1541,23600.0
2006-02-23 14:10:00,35.95,35.95,35.93,35.93,20000.0,23.1541,23.1541,23.1412,23.1412,20000.0
2006-02-23 14:15:00,35.92,35.94,35.85,35.88,29000.0,23.1347,23.1476,23.0897,23.109,29000.0
2006-02-23 14:20:00,35.87,35.9,35.85,35.87,31800.0,23.1025,23.1219,23.0897,23.1025,31800.0
2006-02-23 14:25:00,35.85,35.91,35.85,35.91,117100.0,23.0897,23.1283,23.0897,23.1283,117100.0
2006-02-23 14:30:00,35.91,35.92,35.89,35.9,135700.0,23.1283,23.1347,23.1154,23.1219,135700.0
2006-02-23 14:35:00,35.9,35.95,35.89,35.94,91100.0,23.1219,23.1541,23.1154,23.1476,91100.0
2006-02-23 14:40:00,35.94,35.97,35.94,35.97,28300.0,23.1476,23.1669,23.1476,23.1669,28300.0
2006-02-23 14:45:00,35.97,36.01,35.95,35.99,610500.0,23.1669,23.1927,23.1541,23.1798,610500.0
2006-02-23 14:50:00,36.0,36.04,35.99,36.02,86600.0,23.1863,23.212,23.1798,23.1991,86600.0
2006-02-23 14:55:00,36.03,36.07,36.02,36.06,62700.0,23.2056,23.2313,23.1991,23.2249,62700.0
2006-02-23 15:00:00,36.08,36.1,36.06,36.08,56900.0,23.2378,23.2507,23.2249,23.2378,56900.0
2006-02-23 15:05:00,36.08,36.08,36.04,36.05,86700.0,23.2378,23.2378,23.212,23.2185,86700.0
2006-02-23 15:10:00,36.05,36.09,36.04,36.08,75300.0,23.2185,23.2442,23.212,23.2378,75300.0
2006-02-23 15:15:00,36.09,36.1,36.06,36.1,70400.0,23.2442,23.2507,23.2249,23.2507,70400.0
2006-02-23 15:20:00,36.1,36.23,36.08,36.2,110300.0,23.2507,23.3344,23.2378,23.3151,110300.0
2006-02-23 15:25:00,36.19,36.3,36.18,36.27,128600.0,23.3086,23.3795,23.3022,23.3602,128600.0
2006-02-23 15:30:00,36.27,36.29,36.24,36.24,140200.0,23.3602,23.373,23.3408,23.3408,140200.0
2006-02-23 15:35:00,36.25,36.25,36.16,36.2,74300.0,23.3473,23.3473,23.2893,23.3151,74300.0
2006-02-23 15:40:00,36.2,36.21,36.13,36.14,149800.0,23.3151,23.3215,23.27,23.2764,149800.0
2006-02-23 15:45:00,36.15,36.16,36.14,36.14,67700.0,23.2829,23.2893,23.2764,23.2764,67700.0
2006-02-23 15:50:00,36.15,36.15,36.08,36.08,91500.0,23.2829,23.2829,23.2378,23.2378,91500.0
2006-02-23 15:55:00,36.08,36.09,35.99,35.99,168700.0,23.2378,23.2442,23.1798,23.1798,168700.0
2006-02-24 09:30:00,36.09,36.09,36.05,36.06,113700.0,23.2442,23.2442,23.2185,23.2249,113700.0
2006-02-24 09:35:00,36.07,36.07,35.9,35.91,84300.0,23.2313,23.2313,23.1219,23.1283,84300.0
2006-02-24 09:40:00,35.91,36.08,35.91,36.07,30500.0,23.1283,23.2378,23.1283,23.2313,30500.0
2006-02-24 09:45:00,36.07,36.07,36.02,36.07,39600.0,23.2313,23.2313,23.1991,23.2313,39600.0
2006-02-24 09:50:00,36.05,36.08,36.04,36.07,31000.0,23.2185,23.2378,23.212,23.2313,31000.0
2006-02-24 09:55:00,36.07,36.08,36.01,36.05,33700.0,23.2313,23.2378,23.1927,23.2185,33700.0
2006-02-24 10:00:00,36.05,36.2,36.05,36.18,57900.0,23.2185,23.3151,23.2185,23.3022,57900.0
2006-02-24 10:05:00,36.19,36.25,36.17,36.25,44300.0,23.3086,23.3473,23.2958,23.3473,44300.0
2006-02-24 10:10:00,36.24,36.28,36.2,36.2,55700.0,23.3408,23.3666,23.3151,23.3151,55700.0
2006-02-24 10:15:00,36.19,36.2,36.15,36.16,26400.0,23.3086,23.3151,23.2829,23.2893,26400.0
2006-02-24 10:20:00,36.15,36.17,36.11,36.16,34200.0,23.2829,23.2958,23.2571,23.2893,34200.0
2006-02-24 10:25:00,36.17,36.2,36.16,36.18,24700.0,23.2958,23.3151,23.2893,23.3022,24700.0
2006-02-24 10:30:00,36.18,36.21,36.14,36.16,20700.0,23.3022,23.3215,23.2764,23.2893,20700.0
2006-02-24 10:35:00,36.16,36.16,36.03,36.03,32300.0,23.2893,23.2893,23.2056,23.2056,32300.0
2006-02-24 10:40:00,36.03,36.1,36.01,36.09,18600.0,23.2056,23.2507,23.1927,23.2442,18600.0
2006-02-24 10:45:00,36.09,36.12,36.08,36.11,45000.0,23.2442,23.2635,23.2378,23.2571,45000.0
2006-02-24 10:50:00,36.1,36.12,36.09,36.12,44500.0,23.2507,23.2635,23.2442,23.2635,44500.0
2006-02-24 10:55:00,36.1,36.12,36.08,36.09,103800.0,23.2507,23.2635,23.2378,23.2442,103800.0
2006-02-24 11:00:00,36.09,36.1,36.07,36.09,30700.0,23.2442,23.2507,23.2313,23.2442,30700.0
2006-02-24 11:05:00,36.09,36.11,36.05,36.06,31600.0,23.2442,23.2571,23.2185,23.2249,31600.0
2006-02-24 11:10:00,36.06,36.06,36.02,36.02,126000.0,23.2249,23.2249,23.1991,23.1991,126000.0
2006-02-24 11:15:00,36.02,36.03,35.95,35.99,47700.0,23.1991,23.2056,23.1541,23.1798,47700.0
2006-02-24 11:20:00,35.98,36.03,35.98,35.99,13100.0,23.1734,23.2056,23.1734,23.1798,13100.0
2006-02-24 11:25:00,36.0,36.06,36.0,36.05,9200.0,23.1863,23.2249,23.1863,23.2185,9200.0
2006-02-24 11:30:00,36.03,36.04,35.98,35.99,17800.0,23.2056,23.212,23.1734,23.1798,17800.0
2006-02-24 11:35:00,36.0,36.03,35.98,35.99,11800.0,23.1863,23.2056,23.1734,23.1798,11800.0
2006-02-24 11:40:00,35.99,35.99,35.96,35.96,21200.0,23.1798,23.1798,23.1605,23.1605,21200.0
2006-02-24 11:45:00,35.97,35.97,35.9,35.9,27500.0,23.1669,23.1669,23.1219,23.1219,27500.0
2006-02-24 11:50:00,35.9,35.91,35.8,35.84,32600.0,23.1219,23.1283,23.0574,23.0832,32600.0
2006-02-24 11:55:00,35.84,35.85,35.76,35.85,31200.0,23.0832,23.0897,23.0317,23.0897,31200.0
2006-02-24 12:00:00,35.87,35.87,35.83,35.85,7600.0,23.1025,23.1025,23.0768,23.0897,7600.0
2006-02-24 12:05:00,35.85,35.85,35.82,35.85,6200.0,23.0897,23.0897,23.0703,23.0897,6200.0
2006-02-24 12:10:00,35.85,35.97,35.85,35.96,28400.0,23.0897,23.1669,23.0897,23.1605,28400.0
2006-02-24 12:15:00,35.95,35.96,35.94,35.95,11600.0,23.1541,23.1605,23.1476,23.1541,11600.0
2006-02-24 12:20:00,35.95,35.96,35.94,35.95,14500.0,23.1541,23.1605,23.1476,23.1541,14500.0
2006-02-24 12:25:00,35.94,35.96,35.94,35.95,5800.0,23.1476,23.1605,23.1476,23.1541,5800.0
2006-02-24 12:30:00,35.96,35.96,35.94,35.95,8000.0,23.1605,23.1605,23.1476,23.1541,8000.0
2006-02-24 12:35:00,35.95,35.95,35.94,35.95,8700.0,23.1541,23.1541,23.1476,23.1541,8700.0
2006-02-24 12:40:00,35.95,35.97,35.94,35.96,10900.0,23.1541,23.1669,23.1476,23.1605,10900.0
2006-02-24 12:45:00,35.97,35.97,35.96,35.96,1700.0,23.1669,23.1669,23.1605,23.1605,1700.0
2006-02-24 12:50:00,35.96,35.96,35.95,35.96,18900.0,23.1605,23.1605,23.1541,23.1605,18900.0
2006-02-24 12:55:00,35.96,35.97,35.94,35.95,6600.0,23.1605,23.1669,23.1476,23.1541,6600.0
2006-02-24 13:00:00,35.95,35.96,35.88,35.9,21100.0,23.1541,23.1605,23.109,23.1219,21100.0
2006-02-24 13:05:00,35.91,35.92,35.9,35.92,6400.0,23.1283,23.1347,23.1219,23.1347,6400.0
2006-02-24 13:10:00,35.91,35.95,35.9,35.94,15300.0,23.1283,23.1541,23.1219,23.1476,15300.0
2006-02-24 13:15:00,35.95,35.96,35.94,35.95,16100.0,23.1541,23.1605,23.1476,23.1541,16100.0
2006-02-24 13:20:00,35.95,35.96,35.95,35.95,3400.0,23.1541,23.1605,23.1541,23.1541,3400.0
2006-02-24 13:25:00,35.95,35.95,35.92,35.92,11100.0,23.1541,23.1541,23.1347,23.1347,11100.0
2006-02-24 13:30:00,35.92,35.93,35.91,35.92,6200.0,23.1347,23.1412,23.1283,23.1347,6200.0
2006-02-24 13:35:00,35.91,35.93,35.91,35.93,5800.0,23.1283,23.1412,23.1283,23.1412,5800.0
2006-02-24 13:40:00,35.92,35.94,35.91,35.91,7300.0,23.1347,23.1476,23.1283,23.1283,7300.0
2006-02-24 13:45:00,35.91,35.93,35.9,35.91,14000.0,23.1283,23.1412,23.1219,23.1283,14000.0
2006-02-24 13:50:00,35.92,35.92,35.9,35.9,4900.0,23.1347,23.1347,23.1219,23.1219,4900.0
2006-02-24 13:55:00,35.9,35.91,35.9,35.9,20100.0,23.1219,23.1283,23.1219,23.1219,20100.0
2006-02-24 14:00:00,35.91,35.93,35.9,35.92,10100.0,23.1283,23.1412,23.1219,23.1347,10100.0
2006-02-24 14:05:00,35.93,35.95,35.93,35.93,16500.0,23.1412,23.1541,23.1412,23.1412,16500.0
2006-02-24 14:10:00,35.93,35.94,35.93,35.94,4900.0,23.1412,23.1476,23.1412,23.1476,4900.0
2006-02-24 14:15:00,35.93,35.96,35.93,35.95,10200.0,23.1412,23.1605,23.1412,23.1541,10200.0
2006-02-24 14:20:00,35.95,35.95,35.94,35.94,7200.0,23.1541,23.1541,23.1476,23.1476,7200.0
2006-02-24 14:25:00,35.94,35.95,35.93,35.93,3600.0,23.1476,23.1541,23.1412,23.1412,3600.0
2006-02-24 14:30:00,35.94,35.94,35.91,35.94,10200.0,23.1476,23.1476,23.1283,23.1476,10200.0
2006-02-24 14:35:00,35.95,35.95,35.94,35.95,5600.0,23.1541,23.1541,23.1476,23.1541,5600.0
2006-02-24 14:40:00,35.95,35.95,35.94,35.95,6800.0,23.1541,23.1541,23.1476,23.1541,6800.0
2006-02-24 14:45:00,35.94,35.94,35.92,35.93,6700.0,23.1476,23.1476,23.1347,23.1412,6700.0
2006-02-24 14:50:00,35.93,35.98,35.93,35.97,28900.0,23.1412,23.1734,23.1412,23.1669,28900.0
2006-02-24 14:55:00,35.97,36.0,35.96,36.0,105000.0,23.1669,23.1863,23.1605,23.1863,105000.0
2006-02-24 15:00:00,36.0,36.0,35.95,35.96,42300.0,23.1863,23.1863,23.1541,23.1605,42300.0
2006-02-24 15:05:00,35.95,35.96,35.92,35.92,4000.0,23.1541,23.1605,23.1347,23.1347,4000.0
2006-02-24 15:10:00,35.92,35.93,35.89,35.91,15900.0,23.1347,23.1412,23.1154,23.1283,15900.0
2006-02-24 15:15:00,35.9,35.93,35.89,35.92,10600.0,23.1219,23.1412,23.1154,23.1347,10600.0
2006-02-24 15:20:00,35.93,35.93,35.87,35.89,12400.0,23.1412,23.1412,23.1025,23.1154,12400.0
2006-02-24 15:25:00,35.89,35.91,35.88,35.89,17900.0,23.1154,23.1283,23.109,23.1154,17900.0
2006-02-24 15:30:00,35.9,35.9,35.84,35.85,15800.0,23.1219,23.1219,23.0832,23.0897,15800.0
2006-02-24 15:35:00,35.85,35.88,35.85,35.87,15700.0,23.0897,23.109,23.0897,23.1025,15700.0
2006-02-24 15:40:00,35.87,35.91,35.85,35.9,12400.0,23.1025,23.1283,23.0897,23.1219,12400.0
2006-02-24 15:45:00,35.91,35.91,35.89,35.89,61900.0,23.1283,23.1283,23.1154,23.1154,61900.0
2006-02-24 15:50:00,35.89,35.93,35.89,35.91,43100.0,23.1154,23.1412,23.1154,23.1283,43100.0
2006-02-24 15:55:00,35.9,35.93,35.9,35.91,25500.0,23.1219,23.1412,23.1219,23.1283,25500.0
2006-02-27 09:30:00,35.85,35.93,35.85,35.93,63500.0,23.0897,23.1412,23.0897,23.1412,63500.0
2006-02-27 09:35:00,35.92,35.99,35.92,35.95,23100.0,23.1347,23.1798,23.1347,23.1541,23100.0
2006-02-27 09:40:00,35.94,36.03,35.93,36.01,46500.0,23.1476,23.2056,23.1412,23.1927,46500.0
2006-02-27 09:45:00,36.01,36.05,35.98,36.01,48700.0,23.1927,23.2185,23.1734,23.1927,48700.0
2006-02-27 09:50:00,36.03,36.04,35.98,36.02,14800.0,23.2056,23.212,23.1734,23.1991,14800.0
2006-02-27 09:55:00,36.02,36.04,36.0,36.0,30000.0,23.1991,23.212,23.1863,23.1863,30000.0
2006-02-27 10:00:00,36.0,36.03,36.0,36.01,13300.0,23.1863,23.2056,23.1863,23.1927,13300.0
2006-02-27 10:05:00,36.02,36.06,36.02,36.05,307900.0,23.1991,23.2249,23.1991,23.2185,307900.0
2006-02-27 10:10:00,36.04,36.05,36.04,36.05,19600.0,23.212,23.2185,23.212,23.2185,19600.0
2006-02-27 10:15:00,36.05,36.08,36.04,36.06,33000.0,23.2185,23.2378,23.212,23.2249,33000.0
2006-02-27 10:20:00,36.04,36.1,36.04,36.1,27200.0,23.212,23.2507,23.212,23.2507,27200.0
2006-02-27 10:25:00,36.08,36.19,36.07,36.13,157900.0,23.2378,23.3086,23.2313,23.27,157900.0
2006-02-27 10:30:00,36.14,36.2,36.13,36.19,40400.0,23.2764,23.3151,23.27,23.3086,40400.0
2006-02-27 10:35:00,36.19,36.21,36.19,36.19,37100.0,23.3086,23.3215,23.3086,23.3086,37100.0
2006-02-27 10:40:00,36.19,36.2,36.17,36.2,22200.0,23.3086,23.3151,23.2958,23.3151,22200.0
2006-02-27 10:45:00,36.19,36.23,36.18,36.23,51400.0,23.3086,23.3344,23.3022,23.3344,51400.0
2006-02-27 10:50:00,36.23,36.35,36.23,36.33,81000.0,23.3344,23.4117,23.3344,23.3988,81000.0
2006-02-27 10:55:00,36.33,36.33,36.25,36.3,31600.0,23.3988,23.3988,23.3473,23.3795,31600.0
2006-02-27 11:00:00,36.3,36.3,36.25,36.3,62100.0,23.3795,23.3795,23.3473,23.3795,62100.0
2006-02-27 11:05:00,36.29,36.3,36.29,36.3,17700.0,23.373,23.3795,23.373,23.3795,17700.0
2006-02-27 11:10:00,36.29,36.4,36.27,36.4,80300.0,23.373,23.4439,23.3602,23.4439,80300.0
2006-02-27 11:15:00,36.4,36.45,36.37,36.45,67200.0,23.4439,23.4761,23.4246,23.4761,67200.0
2006-02-27 11:20:00,36.45,36.47,36.38,36.38,28400.0,23.4761,23.489,23.431,23.431,28400.0
2006-02-27 11:25:00,36.41,36.45,36.41,36.44,31200.0,23.4503,23.4761,23.4503,23.4696,31200.0
2006-02-27 11:30:00,36.45,36.48,36.45,36.46,14700.0,23.4761,23.4954,23.4761,23.4825,14700.0
2006-02-27 11:35:00,36.46,36.48,36.45,36.45,14400.0,23.4825,23.4954,23.4761,23.4761,14400.0
2006-02-27 11:40:00,36.44,36.45,36.4,36.43,15600.0,23.4696,23.4761,23.4439,23.4632,15600.0
2006-02-27 11:45:00,36.44,36.45,36.43,36.44,17900.0,23.4696,23.4761,23.4632,23.4696,17900.0
2006-02-27 11:50:00,36.43,36.46,36.42,36.44,14700.0,23.4632,23.4825,23.4568,23.4696,14700.0
2006-02-27 11:55:00,36.45,36.45,36.43,36.44,18600.0,23.4761,23.4761,23.4632,23.4696,18600.0
2006-02-27 12:00:00,36.44,36.48,36.44,36.48,55400.0,23.4696,23.4954,23.4696,23.4954,55400.0
2006-02-27 12:05:00,36.48,36.62,36.48,36.62,154800.0,23.4954,23.5856,23.4954,23.5856,154800.0
2006-02-27 12:10:00,36.6,36.64,36.57,36.6,60800.0,23.5727,23.5985,23.5534,23.5727,60800.0
2006-02-27 12:15:00,36.59,36.65,36.57,36.61,40700.0,23.5663,23.6049,23.5534,23.5791,40700.0
2006-02-27 12:20:00,36.61,36.66,36.61,36.65,52100.0,23.5791,23.6113,23.5791,23.6049,52100.0
2006-02-27 12:25:00,36.66,36.68,36.63,36.66,19900.0,23.6113,23.6242,23.592,23.6113,19900.0
2006-02-27 12:30:00,36.65,36.67,36.6,36.66,45100.0,23.6049,23.6178,23.5727,23.6113,45100.0
2006-02-27 12:35:00,36.66,36.66,36.62,36.62,14600.0,23.6113,23.6113,23.5856,23.5856,14600.0
2006-02-27 12:40:00,36.62,36.65,36.61,36.63,19900.0,23.5856,23.6049,23.5791,23.592,19900.0
2006-02-27 12:45:00,36.63,36.65,36.62,36.64,8100.0,23.592,23.6049,23.5856,23.5985,8100.0
2006-02-27 12:50:00,36.63,36.68,36.63,36.67,36000.0,23.592,23.6242,23.592,23.6178,36000.0
2006-02-27 12:55:00,36.68,36.73,36.68,36.72,55200.0,23.6242,23.6564,23.6242,23.65,55200.0
2006-02-27 13:00:00,36.73,36.74,36.71,36.73,67700.0,23.6564,23.6629,23.6435,23.6564,67700.0
2006-02-27 13:05:00,36.72,36.72,36.68,36.7,15500.0,23.65,23.65,23.6242,23.6371,15500.0
2006-02-27 13:10:00,36.69,36.71,36.69,36.69,57800.0,23.6307,23.6435,23.6307,23.6307,57800.0
2006-02-27 13:15:00,36.7,36.7,36.63,36.66,71700.0,23.6371,23.6371,23.592,23.6113,71700.0
2006-02-27 13:20:00,36.66,36.66,36.63,36.66,18700.0,23.6113,23.6113,23.592,23.6113,18700.0
2006-02-27 13:25:00,36.64,36.68,36.64,36.67,7400.0,23.5985,23.6242,23.5985,23.6178,7400.0
2006-02-27 13:30:00,36.66,36.71,36.66,36.71,62700.0,23.6113,23.6435,23.6113,23.6435,62700.0
2006-02-27 13:35:00,36.69,36.7,36.64,36.68,31800.0,23.6307,23.6371,23.5985,23.6242,31800.0
2006-02-27 13:40:00,36.69,36.7,36.66,36.7,37000.0,23.6307,23.6371,23.6113,23.6371,37000.0
2006-02-27 13:45:00,36.68,36.69,36.66,36.69,16200.0,23.6242,23.6307,23.6113,23.6307,16200.0
2006-02-27 13:50:00,36.67,36.69,36.67,36.67,19100.0,23.6178,23.6307,23.6178,23.6178,19100.0
2006-02-27 13:55:00,36.68,36.69,36.67,36.68,11400.0,23.6242,23.6307,23.6178,23.6242,11400.0
2006-02-27 14:00:00,36.68,36.74,36.68,36.69,53700.0,23.6242,23.6629,23.6242,23.6307,53700.0
2006-02-27 14:05:00,36.68,36.71,36.66,36.67,21500.0,23.6242,23.6435,23.6113,23.6178,21500.0
2006-02-27 14:10:00,36.67,36.68,36.65,36.67,24600.0,23.6178,23.6242,23.6049,23.6178,24600.0
2006-02-27 14:15:00,36.66,36.68,36.65,36.65,9200.0,23.6113,23.6242,23.6049,23.6049,9200.0
2006-02-27 14:20:00,36.66,36.66,36.63,36.63,20800.0,23.6113,23.6113,23.592,23.592,20800.0
2006-02-27 14:25:00,36.63,36.64,36.57,36.59,17700.0,23.592,23.5985,23.5534,23.5663,17700.0
2006-02-27 14:30:00,36.59,36.6,36.57,36.58,16000.0,23.5663,23.5727,23.5534,23.5598,16000.0
2006-02-27 14:35:00,36.57,36.59,36.52,36.52,15200.0,23.5534,23.5663,23.5212,23.5212,15200.0
2006-02-27 14:40:00,36.54,36.55,36.47,36.48,21500.0,23.5341,23.5405,23.489,23.4954,21500.0
2006-02-27 14:45:00,36.5,36.63,36.49,36.59,48300.0,23.5083,23.592,23.5019,23.5663,48300.0
2006-02-27 14:50:00,36.6,36.6,36.53,36.54,13200.0,23.5727,23.5727,23.5276,23.5341,13200.0
2006-02-27 14:55:00,36.54,36.59,36.52,36.59,33300.0,23.5341,23.5663,23.5212,23.5663,33300.0
2006-02-27 15:00:00,36.59,36.6,36.56,36.57,27800.0,23.5663,23.5727,23.5469,23.5534,27800.0
2006-02-27 15:05:00,36.56,36.58,36.56,36.57,15400.0,23.5469,23.5598,23.5469,23.5534,15400.0
2006-02-27 15:10:00,36.58,36.58,36.55,36.55,18600.0,23.5598,23.5598,23.5405,23.5405,18600.0
2006-02-27 15:15:00,36.56,36.6,36.56,36.59,33300.0,23.5469,23.5727,23.5469,23.5663,33300.0
2006-02-27 15:20:00,36.59,36.59,36.57,36.58,24800.0,23.5663,23.5663,23.5534,23.5598,24800.0
2006-02-27 15:25:00,36.58,36.59,36.57,36.58,22400.0,23.5598,23.5663,23.5534,23.5598,22400.0
2006-02-27 15:30:00,36.59,36.6,36.56,36.57,27300.0,23.5663,23.5727,23.5469,23.5534,27300.0
2006-02-27 15:35:00,36.56,36.6,36.56,36.59,52900.0,23.5469,23.5727,23.5469,23.5663,52900.0
2006-02-27 15:40:00,36.59,36.66,36.58,36.63,69300.0,23.5663,23.6113,23.5598,23.592,69300.0
2006-02-27 15:45:00,36.63,36.65,36.61,36.64,49800.0,23.592,23.6049,23.5791,23.5985,49800.0
2006-02-27 15:50:00,36.64,36.65,36.56,36.58,69500.0,23.5985,23.6049,23.5469,23.5598,69500.0
2006-02-27 15:55:00,36.56,36.62,36.56,36.59,161200.0,23.5469,23.5856,23.5469,23.5663,161200.0
2006-02-28 09:30:00,36.25,36.28,36.22,36.24,128100.0,23.3473,23.3666,23.328,23.3408,128100.0
2006-02-28 09:35:00,36.22,36.33,36.22,36.28,15400.0,23.328,23.3988,23.328,23.3666,15400.0
2006-02-28 09:40:00,36.28,36.34,36.27,36.31,13000.0,23.3666,23.4052,23.3602,23.3859,13000.0
2006-02-28 09:45:00,36.31,36.41,36.31,36.38,28900.0,23.3859,23.4503,23.3859,23.431,28900.0
2006-02-28 09:50:00,36.38,36.5,36.37,36.44,28400.0,23.431,23.5083,23.4246,23.4696,28400.0
2006-02-28 09:55:00,36.44,36.45,36.42,36.42,34400.0,23.4696,23.4761,23.4568,23.4568,34400.0
2006-02-28 10:00:00,36.42,36.43,36.4,36.4,32700.0,23.4568,23.4632,23.4439,23.4439,32700.0
2006-02-28 10:05:00,36.4,36.41,36.35,36.35,25000.0,23.4439,23.4503,23.4117,23.4117,25000.0
2006-02-28 10:10:00,36.35,36.35,36.29,36.33,19900.0,23.4117,23.4117,23.373,23.3988,19900.0
2006-02-28 10:15:00,36.33,36.4,36.3,36.4,11100.0,23.3988,23.4439,23.3795,23.4439,11100.0
2006-02-28 10:20:00,36.4,36.42,36.38,36.4,11200.0,23.4439,23.4568,23.431,23.4439,11200.0
2006-02-28 10:25:00,36.38,36.39,36.3,36.3,12400.0,23.431,23.4374,23.3795,23.3795,12400.0
2006-02-28 10:30:00,36.29,36.32,36.25,36.26,20900.0,23.373,23.3924,23.3473,23.3537,20900.0
2006-02-28 10:35:00,36.25,36.25,36.16,36.23,45300.0,23.3473,23.3473,23.2893,23.3344,45300.0
2006-02-28 10:40:00,36.22,36.23,36.13,36.15,17800.0,23.328,23.3344,23.27,23.2829,17800.0
2006-02-28 10:45:00,36.15,36.16,36.11,36.11,25900.0,23.2829,23.2893,23.2571,23.2571,25900.0
2006-02-28 10:50:00,36.1,36.12,36.1,36.1,32900.0,23.2507,23.2635,23.2507,23.2507,32900.0
2006-02-28 10:55:00,36.1,36.12,36.1,36.1,23500.0,23.2507,23.2635,23.2507,23.2507,23500.0
2006-02-28 11:00:00,36.1,36.11,36.06,36.07,48000.0,23.2507,23.2571,23.2249,23.2313,48000.0
2006-02-28 11:05:00,36.07,36.08,36.05,36.08,28800.0,23.2313,23.2378,23.2185,23.2378,28800.0
2006-02-28 11:10:00,36.08,36.09,36.02,36.08,21900.0,23.2378,23.2442,23.1991,23.2378,21900.0
2006-02-28 11:15:00,36.08,36.15,36.08,36.11,27700.0,23.2378,23.2829,23.2378,23.2571,27700.0
2006-02-28 11:20:00,36.11,36.11,36.0,36.03,36600.0,23.2571,23.2571,23.1863,23.2056,36600.0
2006-02-28 11:25:00,36.03,36.07,36.03,36.05,13300.0,23.2056,23.2313,23.2056,23.2185,13300.0
2006-02-28 11:30:00,36.04,36.04,36.0,36.03,14000.0,23.212,23.212,23.1863,23.2056,14000.0
2006-02-28 11:35:00,36.02,36.12,36.01,36.11,31700.0,23.1991,23.2635,23.1927,23.2571,31700.0
2006-02-28 11:40:00,36.09,36.09,36.06,36.06,13800.0,23.2442,23.2442,23.2249,23.2249,13800.0
2006-02-28 11:45:00,36.05,36.06,36.0,36.0,33400.0,23.2185,23.2249,23.1863,23.1863,33400.0
2006-02-28 11:50:00,36.0,36.0,35.95,35.98,17400.0,23.1863,23.1863,23.1541,23.1734,17400.0
2006-02-28 11:55:00,35.98,36.03,35.98,36.02,16000.0,23.1734,23.2056,23.1734,23.1991,16000.0
2006-02-28 12:00:00,36.01,36.02,35.95,36.02,22700.0,23.1927,23.1991,23.1541,23.1991,22700.0
2006-02-28 12:05:00,36.02,36.02,36.0,36.02,11700.0,23.1991,23.1991,23.1863,23.1991,11700.0
2006-02-28 12:10:00,36.02,36.11,36.02,36.04,23500.0,23.1991,23.2571,23.1991,23.212,23500.0
2006-02-28 12:15:00,36.04,36.05,36.03,36.05,5100.0,23.212,23.2185,23.2056,23.2185,5100.0
2006-02-28 12:20:00,36.05,36.05,36.0,36.03,15900.0,23.2185,23.2185,23.1863,23.2056,15900.0
2006-02-28 12:25:00,36.04,36.05,36.01,36.01,8900.0,23.212,23.2185,23.1927,23.1927,8900.0
2006-02-28 12:30:00,36.02,36.05,36.0,36.01,20500.0,23.1991,23.2185,23.1863,23.1927,20500.0
2006-02-28 12:35:00,36.01,36.05,36.01,36.05,12200.0,23.1927,23.2185,23.1927,23.2185,12200.0
2006-02-28 12:40:00,36.05,36.16,36.05,36.16,29100.0,23.2185,23.2893,23.2185,23.2893,29100.0
2006-02-28 12:45:00,36.15,36.17,36.15,36.16,20100.0,23.2829,23.2958,23.2829,23.2893,20100.0
2006-02-28 12:50:00,36.16,36.16,36.1,36.1,15000.0,23.2893,23.2893,23.2507,23.2507,15000.0
2006-02-28 12:55:00,36.1,36.1,36.06,36.06,4300.0,23.2507,23.2507,23.2249,23.2249,4300.0
2006-02-28 13:00:00,36.06,36.09,36.05,36.08,14100.0,23.2249,23.2442,23.2185,23.2378,14100.0
2006-02-28 13:05:00,36.09,36.13,36.06,36.06,20600.0,23.2442,23.27,23.2249,23.2249,20600.0
2006-02-28 13:10:00,36.04,36.08,36.04,36.07,5700.0,23.212,23.2378,23.212,23.2313,5700.0
2006-02-28 13:15:00,36.06,36.07,36.04,36.04,12100.0,23.2249,23.2313,23.212,23.212,12100.0
2006-02-28 13:20:00,36.05,36.11,36.04,36.11,11200.0,23.2185,23.2571,23.212,23.2571,11200.0
2006-02-28 13:25:00,36.11,36.16,36.11,36.16,9000.0,23.2571,23.2893,23.2571,23.2893,9000.0
2006-02-28 13:30:00,36.19,36.23,36.16,36.22,28400.0,23.3086,23.3344,23.2893,23.328,28400.0
2006-02-28 13:35:00,36.23,36.23,36.17,36.17,11500.0,23.3344,23.3344,23.2958,23.2958,11500.0
2006-02-28 13:40:00,36.17,36.17,36.09,36.09,12300.0,23.2958,23.2958,23.2442,23.2442,12300.0
2006-02-28 13:45:00,36.1,36.1,36.08,36.09,10000.0,23.2507,23.2507,23.2378,23.2442,10000.0
2006-02-28 13:50:00,36.1,36.13,36.09,36.13,14200.0,23.2507,23.27,23.2442,23.27,14200.0
2006-02-28 13:55:00,36.13,36.13,36.05,36.05,16800.0,23.27,23.27,23.2185,23.2185,16800.0
2006-02-28 14:00:00,36.05,36.05,36.02,36.02,29000.0,23.2185,23.2185,23.1991,23.1991,29000.0
2006-02-28 14:05:00,36.03,36.06,36.01,36.06,13100.0,23.2056,23.2249,23.1927,23.2249,13100.0
2006-02-28 14:10:00,36.05,36.06,36.02,36.02,48100.0,23.2185,23.2249,23.1991,23.1991,48100.0
2006-02-28 14:15:00,36.01,36.01,36.0,36.01,8900.0,23.1927,23.1927,23.1863,23.1927,8900.0
2006-02-28 14:20:00,36.0,36.01,35.98,36.0,13700.0,23.1863,23.1927,23.1734,23.1863,13700.0
2006-02-28 14:25:00,35.99,36.04,35.99,36.03,12500.0,23.1798,23.212,23.1798,23.2056,12500.0
2006-02-28 14:30:00,36.03,36.05,36.0,36.0,12200.0,23.2056,23.2185,23.1863,23.1863,12200.0
2006-02-28 14:35:00,36.01,36.01,35.98,36.01,20900.0,23.1927,23.1927,23.1734,23.1927,20900.0
2006-02-28 14:40:00,36.01,36.06,36.0,36.06,51700.0,23.1927,23.2249,23.1863,23.2249,51700.0
2006-02-28 14:45:00,36.07,36.09,36.05,36.07,15500.0,23.2313,23.2442,23.2185,23.2313,15500.0
2006-02-28 14:50:00,36.08,36.09,36.06,36.07,24600.0,23.2378,23.2442,23.2249,23.2313,24600.0
2006-02-28 14:55:00,36.07,36.08,36.05,36.06,8800.0,23.2313,23.2378,23.2185,23.2249,8800.0
2006-02-28 15:00:00,36.06,36.08,36.06,36.07,30500.0,23.2249,23.2378,23.2249,23.2313,30500.0
2006-02-28 15:05:00,36.06,36.07,36.05,36.05,34000.0,23.2249,23.2313,23.2185,23.2185,34000.0
2006-02-28 15:10:00,36.05,36.07,36.02,36.05,30300.0,23.2185,23.2313,23.1991,23.2185,30300.0
2006-02-28 15:15:00,36.06,36.11,36.05,36.09,31900.0,23.2249,23.2571,23.2185,23.2442,31900.0
2006-02-28 15:20:00,36.08,36.09,36.07,36.09,15900.0,23.2378,23.2442,23.2313,23.2442,15900.0
2006-02-28 15:25:00,36.08,36.09,36.07,36.09,21500.0,23.2378,23.2442,23.2313,23.2442,21500.0
2006-02-28 15:30:00,36.09,36.1,36.06,36.06,29200.0,23.2442,23.2507,23.2249,23.2249,29200.0
2006-02-28 15:35:00,36.06,36.07,36.05,36.07,38400.0,23.2249,23.2313,23.2185,23.2313,38400.0
2006-02-28 15:40:00,36.06,36.15,36.05,36.14,77200.0,23.2249,23.2829,23.2185,23.2764,77200.0
2006-02-28 15:45:00,36.13,36.13,36.03,36.04,95900.0,23.27,23.27,23.2056,23.212,95900.0
2006-02-28 15:50:00,36.03,36.04,36.0,36.01,83300.0,23.2056,23.212,23.1863,23.1927,83300.0
2006-02-28 15:55:00,36.02,36.02,36.0,36.01,152000.0,23.1991,23.1991,23.1863,23.1927,152000.0
2006-03-01 09:30:00,36.1,36.24,36.1,36.22,49900.0,23.2507,23.3408,23.2507,23.328,49900.0
2006-03-01 09:35:00,36.23,36.24,36.2,36.21,17600.0,23.3344,23.3408,23.3151,23.3215,17600.0
2006-03-01 09:40:00,36.22,36.4,36.21,36.39,51500.0,23.328,23.4439,23.3215,23.4374,51500.0
2006-03-01 09:45:00,36.39,36.46,36.38,36.46,78700.0,23.4374,23.4825,23.431,23.4825,78700.0
2006-03-01 09:50:00,36.46,36.54,36.44,36.49,64200.0,23.4825,23.5341,23.4696,23.5019,64200.0
2006-03-01 09:55:00,36.5,36.5,36.45,36.47,45300.0,23.5083,23.5083,23.4761,23.489,45300.0
2006-03-01 10:00:00,36.5,36.52,36.46,36.47,44500.0,23.5083,23.5212,23.4825,23.489,44500.0
2006-03-01 10:05:00,36.45,36.46,36.41,36.41,11700.0,23.4761,23.4825,23.4503,23.4503,11700.0
2006-03-01 10:10:00,36.41,36.41,36.35,36.37,24700.0,23.4503,23.4503,23.4117,23.4246,24700.0
2006-03-01 10:15:00,36.38,36.38,36.34,36.34,37600.0,23.431,23.431,23.4052,23.4052,37600.0
2006-03-01 10:20:00,36.35,36.39,36.34,36.36,27000.0,23.4117,23.4374,23.4052,23.4181,27000.0
2006-03-01 10:25:00,36.36,36.39,36.35,36.38,25100.0,23.4181,23.4374,23.4117,23.431,25100.0
2006-03-01 10:30:00,36.36,36.37,36.33,36.37,12700.0,23.4181,23.4246,23.3988,23.4246,12700.0
2006-03-01 10:35:00,36.38,36.4,36.36,36.36,16100.0,23.431,23.4439,23.4181,23.4181,16100.0
2006-03-01 10:40:00,36.37,36.4,36.36,36.38,18500.0,23.4246,23.4439,23.4181,23.431,18500.0
2006-03-01 10:45:00,36.38,36.38,36.37,36.38,16100.0,23.431,23.431,23.4246,23.431,16100.0
2006-03-01 10:50:00,36.38,36.4,36.37,36.38,30200.0,23.431,23.4439,23.4246,23.431,30200.0
2006-03-01 10:55:00,36.38,36.4,36.33,36.39,30900.0,23.431,23.4439,23.3988,23.4374,30900.0
2006-03-01 11:00:00,36.39,36.4,36.36,36.36,18900.0,23.4374,23.4439,23.4181,23.4181,18900.0
2006-03-01 11:05:00,36.36,36.48,36.36,36.48,34500.0,23.4181,23.4954,23.4181,23.4954,34500.0
2006-03-01 11:10:00,36.48,36.48,36.46,36.48,15900.0,23.4954,23.4954,23.4825,23.4954,15900.0
2006-03-01 11:15:00,36.48,36.49,36.44,36.45,12400.0,23.4954,23.5019,23.4696,23.4761,12400.0
2006-03-01 11:20:00,36.45,36.49,36.44,36.47,18100.0,23.4761,23.5019,23.4696,23.489,18100.0
2006-03-01 11:25:00,36.48,36.49,36.45,36.46,10800.0,23.4954,23.5019,23.4761,23.4825,10800.0
2006-03-01 11:30:00,36.47,36.5,36.46,36.48,19400.0,23.489,23.5083,23.4825,23.4954,19400.0
2006-03-01 11:35:00,36.49,36.54,36.48,36.54,22900.0,23.5019,23.5341,23.4954,23.5341,22900.0
2006-03-01 11:40:00,36.54,36.54,36.47,36.5,36700.0,23.5341,23.5341,23.489,23.5083,36700.0
2006-03-01 11:45:00,36.5,36.55,36.5,36.55,10400.0,23.5083,23.5405,23.5083,23.5405,10400.0
2006-03-01 11:50:00,36.54,36.58,36.54,36.58,17300.0,23.5341,23.5598,23.5341,23.5598,17300.0
2006-03-01 11:55:00,36.57,36.6,36.55,36.59,30300.0,23.5534,23.5727,23.5405,23.5663,30300.0
2006-03-01 12:00:00,36.58,36.64,36.57,36.62,17600.0,23.5598,23.5985,23.5534,23.5856,17600.0
2006-03-01 12:05:00,36.63,36.65,36.62,36.62,21700.0,23.592,23.6049,23.5856,23.5856,21700.0
2006-03-01 12:10:00,36.62,36.64,36.61,36.64,5500.0,23.5856,23.5985,23.5791,23.5985,5500.0
2006-03-01 12:15:00,36.63,36.63,36.6,36.61,13300.0,23.592,23.592,23.5727,23.5791,13300.0
2006-03-01 12:20:00,36.61,36.62,36.58,36.58,13800.0,23.5791,23.5856,23.5598,23.5598,13800.0
2006-03-01 12:25:00,36.58,36.58,36.55,36.55,10400.0,23.5598,23.5598,23.5405,23.5405,10400.0
2006-03-01 12:30:00,36.55,36.58,36.55,36.57,8400.0,23.5405,23.5598,23.5405,23.5534,8400.0
2006-03-01 12:35:00,36.57,36.59,36.57,36.59,9200.0,23.5534,23.5663,23.5534,23.5663,9200.0
2006-03-01 12:40:00,36.59,36.59,36.55,36.58,14100.0,23.5663,23.5663,23.5405,23.5598,14100.0
2006-03-01 12:45:00,36.57,36.57,36.55,36.56,8400.0,23.5534,23.5534,23.5405,23.5469,8400.0
2006-03-01 12:50:00,36.57,36.57,36.54,36.56,12800.0,23.5534,23.5534,23.5341,23.5469,12800.0
2006-03-01 12:55:00,36.55,36.57,36.54,36.57,18600.0,23.5405,23.5534,23.5341,23.5534,18600.0
2006-03-01 13:00:00,36.57,36.6,36.56,36.6,6700.0,23.5534,23.5727,23.5469,23.5727,6700.0
2006-03-01 13:05:00,36.59,36.6,36.54,36.54,9300.0,23.5663,23.5727,23.5341,23.5341,9300.0
2006-03-01 13:10:00,36.54,36.56,36.54,36.55,7800.0,23.5341,23.5469,23.5341,23.5405,7800.0
2006-03-01 13:15:00,36.55,36.55,36.5,36.53,11500.0,23.5405,23.5405,23.5083,23.5276,11500.0
2006-03-01 13:20:00,36.53,36.53,36.49,36.5,15900.0,23.5276,23.5276,23.5019,23.5083,15900.0
2006-03-01 13:25:00,36.49,36.52,36.49,36.52,11100.0,23.5019,23.5212,23.5019,23.5212,11100.0
2006-03-01 13:30:00,36.52,36.53,36.5,36.51,15200.0,23.5212,23.5276,23.5083,23.5147,15200.0
2006-03-01 13:35:00,36.5,36.52,36.48,36.49,7400.0,23.5083,23.5212,23.4954,23.5019,7400.0
2006-03-01 13:40:00,36.49,36.51,36.49,36.5,9800.0,23.5019,23.5147,23.5019,23.5083,9800.0
2006-03-01 13:45:00,36.51,36.52,36.5,36.52,8400.0,23.5147,23.5212,23.5083,23.5212,8400.0
2006-03-01 13:50:00,36.52,36.52,36.48,36.48,13200.0,23.5212,23.5212,23.4954,23.4954,13200.0
2006-03-01 13:55:00,36.48,36.52,36.47,36.52,9400.0,23.4954,23.5212,23.489,23.5212,9400.0
2006-03-01 14:00:00,36.53,36.54,36.52,36.54,10800.0,23.5276,23.5341,23.5212,23.5341,10800.0
2006-03-01 14:05:00,36.54,36.55,36.52,36.54,17200.0,23.5341,23.5405,23.5212,23.5341,17200.0
2006-03-01 14:10:00,36.54,36.55,36.53,36.54,12700.0,23.5341,23.5405,23.5276,23.5341,12700.0
2006-03-01 14:15:00,36.55,36.57,36.52,36.57,12600.0,23.5405,23.5534,23.5212,23.5534,12600.0
2006-03-01 14:20:00,36.57,36.58,36.56,36.57,10600.0,23.5534,23.5598,23.5469,23.5534,10600.0
2006-03-01 14:25:00,36.58,36.61,36.57,36.61,18100.0,23.5598,23.5791,23.5534,23.5791,18100.0
2006-03-01 14:30:00,36.6,36.61,36.54,36.59,30700.0,23.5727,23.5791,23.5341,23.5663,30700.0
2006-03-01 14:35:00,36.59,36.61,36.56,36.61,18300.0,23.5663,23.5791,23.5469,23.5791,18300.0
2006-03-01 14:40:00,36.61,36.61,36.59,36.61,16000.0,23.5791,23.5791,23.5663,23.5791,16000.0
2006-03-01 14:45:00,36.59,36.62,36.59,36.62,11900.0,23.5663,23.5856,23.5663,23.5856,11900.0
2006-03-01 14:50:00,36.61,36.62,36.57,36.57,19700.0,23.5791,23.5856,23.5534,23.5534,19700.0
2006-03-01 14:55:00,36.58,36.6,36.52,36.54,31900.0,23.5598,23.5727,23.5212,23.5341,31900.0
2006-03-01 15:00:00,36.55,36.59,36.54,36.59,13600.0,23.5405,23.5663,23.5341,23.5663,13600.0
2006-03-01 15:05:00,36.58,36.62,36.58,36.62,27300.0,23.5598,23.5856,23.5598,23.5856,27300.0
2006-03-01 15:10:00,36.63,36.65,36.62,36.64,25200.0,23.592,23.6049,23.5856,23.5985,25200.0
2006-03-01 15:15:00,36.64,36.65,36.63,36.65,24700.0,23.5985,23.6049,23.592,23.6049,24700.0
2006-03-01 15:20:00,36.65,36.67,36.62,36.63,32800.0,23.6049,23.6178,23.5856,23.592,32800.0
2006-03-01 15:25:00,36.62,36.65,36.62,36.65,27000.0,23.5856,23.6049,23.5856,23.6049,27000.0
2006-03-01 15:30:00,36.65,36.65,36.62,36.62,42100.0,23.6049,23.6049,23.5856,23.5856,42100.0
2006-03-01 15:35:00,36.63,36.68,36.62,36.68,30500.0,23.592,23.6242,23.5856,23.6242,30500.0
2006-03-01 15:40:00,36.68,36.71,36.68,36.69,32700.0,23.6242,23.6435,23.6242,23.6307,32700.0
2006-03-01 15:45:00,36.69,36.7,36.65,36.65,63800.0,23.6307,23.6371,23.6049,23.6049,63800.0
2006-03-01 15:50:00,36.65,36.66,36.62,36.63,48000.0,23.6049,23.6113,23.5856,23.592,48000.0
2006-03-01 15:55:00,36.64,36.68,36.62,36.67,51000.0,23.5985,23.6242,23.5856,23.6178,51000.0
2006-03-02 09:30:00,36.55,36.6,36.41,36.44,53700.0,23.5405,23.5727,23.4503,23.4696,53700.0
2006-03-02 09:35:00,36.45,36.45,36.33,36.39,40800.0,23.4761,23.4761,23.3988,23.4374,40800.0
2006-03-02 09:40:00,36.4,36.42,36.37,36.38,13300.0,23.4439,23.4568,23.4246,23.431,13300.0
2006-03-02 09:45:00,36.39,36.45,36.39,36.41,13800.0,23.4374,23.4761,23.4374,23.4503,13800.0
2006-03-02 09:50:00,36.41,36.46,36.4,36.45,17300.0,23.4503,23.4825,23.4439,23.4761,17300.0
2006-03-02 09:55:00,36.45,36.47,36.34,36.34,25100.0,23.4761,23.489,23.4052,23.4052,25100.0
2006-03-02 10:00:00,36.34,36.43,36.3,36.43,30800.0,23.4052,23.4632,23.3795,23.4632,30800.0
2006-03-02 10:05:00,36.43,36.49,36.43,36.45,11400.0,23.4632,23.5019,23.4632,23.4761,11400.0
2006-03-02 10:10:00,36.45,36.45,36.39,36.43,16700.0,23.4761,23.4761,23.4374,23.4632,16700.0
2006-03-02 10:15:00,36.41,36.42,36.3,36.31,15600.0,23.4503,23.4568,23.3795,23.3859,15600.0
2006-03-02 10:20:00,36.31,36.31,36.25,36.26,17700.0,23.3859,23.3859,23.3473,23.3537,17700.0
2006-03-02 10:25:00,36.26,36.38,36.2,36.37,34100.0,23.3537,23.431,23.3151,23.4246,34100.0
2006-03-02 10:30:00,36.35,36.35,36.25,36.27,17600.0,23.4117,23.4117,23.3473,23.3602,17600.0
2006-03-02 10:35:00,36.27,36.32,36.26,36.26,54600.0,23.3602,23.3924,23.3537,23.3537,54600.0
2006-03-02 10:40:00,36.26,36.35,36.26,36.33,21500.0,23.3537,23.4117,23.3537,23.3988,21500.0
2006-03-02 10:45:00,36.33,36.35,36.28,36.35,57200.0,23.3988,23.4117,23.3666,23.4117,57200.0
2006-03-02 10:50:00,36.3,36.46,36.3,36.35,94300.0,23.3795,23.4825,23.3795,23.4117,94300.0
2006-03-02 10:55:00,36.36,36.46,36.33,36.44,75000.0,23.4181,23.4825,23.3988,23.4696,75000.0
2006-03-02 11:00:00,36.45,36.47,36.42,36.46,12700.0,23.4761,23.489,23.4568,23.4825,12700.0
2006-03-02 11:05:00,36.45,36.46,36.4,36.42,19000.0,23.4761,23.4825,23.4439,23.4568,19000.0
2006-03-02 11:10:00,36.41,36.41,36.3,36.31,62400.0,23.4503,23.4503,23.3795,23.3859,62400.0
2006-03-02 11:15:00,36.33,36.35,36.3,36.31,17200.0,23.3988,23.4117,23.3795,23.3859,17200.0
2006-03-02 11:20:00,36.3,36.32,36.28,36.3,8500.0,23.3795,23.3924,23.3666,23.3795,8500.0
2006-03-02 11:25:00,36.31,36.31,36.28,36.3,14000.0,23.3859,23.3859,23.3666,23.3795,14000.0
2006-03-02 11:30:00,36.31,36.32,36.29,36.3,12000.0,23.3859,23.3924,23.373,23.3795,12000.0
2006-03-02 11:35:00,36.32,36.32,36.29,36.3,17700.0,23.3924,23.3924,23.373,23.3795,17700.0
2006-03-02 11:40:00,36.31,36.31,36.28,36.3,15800.0,23.3859,23.3859,23.3666,23.3795,15800.0
2006-03-02 11:45:00,36.29,36.31,36.29,36.3,59800.0,23.373,23.3859,23.373,23.3795,59800.0
2006-03-02 11:50:00,36.29,36.32,36.28,36.32,12600.0,23.373,23.3924,23.3666,23.3924,12600.0
2006-03-02 11:55:00,36.32,36.33,36.28,36.28,11200.0,23.3924,23.3988,23.3666,23.3666,11200.0
2006-03-02 12:00:00,36.28,36.31,36.28,36.29,14900.0,23.3666,23.3859,23.3666,23.373,14900.0
2006-03-02 12:05:00,36.29,36.3,36.27,36.3,20100.0,23.373,23.3795,23.3602,23.3795,20100.0
2006-03-02 12:10:00,36.3,36.32,36.3,36.31,11900.0,23.3795,23.3924,23.3795,23.3859,11900.0
2006-03-02 12:15:00,36.3,36.33,36.29,36.31,44600.0,23.3795,23.3988,23.373,23.3859,44600.0
2006-03-02 12:20:00,36.31,36.32,36.3,36.31,7800.0,23.3859,23.3924,23.3795,23.3859,7800.0
2006-03-02 12:25:00,36.31,36.31,36.27,36.27,25400.0,23.3859,23.3859,23.3602,23.3602,25400.0
2006-03-02 12:30:00,36.28,36.31,36.28,36.3,19500.0,23.3666,23.3859,23.3666,23.3795,19500.0
2006-03-02 12:35:00,36.3,36.31,36.28,36.3,21600.0,23.3795,23.3859,23.3666,23.3795,21600.0
2006-03-02 12:40:00,36.31,36.33,36.29,36.29,9800.0,23.3859,23.3988,23.373,23.373,9800.0
2006-03-02 12:45:00,36.29,36.34,36.29,36.34,11900.0,23.373,23.4052,23.373,23.4052,11900.0
2006-03-02 12:50:00,36.33,36.34,36.3,36.3,13800.0,23.3988,23.4052,23.3795,23.3795,13800.0
2006-03-02 12:55:00,36.3,36.31,36.28,36.28,4300.0,23.3795,23.3859,23.3666,23.3666,4300.0
2006-03-02 13:00:00,36.28,36.31,36.28,36.3,14900.0,23.3666,23.3859,23.3666,23.3795,14900.0
2006-03-02 13:05:00,36.3,36.31,36.28,36.3,12600.0,23.3795,23.3859,23.3666,23.3795,12600.0
2006-03-02 13:10:00,36.29,36.32,36.27,36.31,9800.0,23.373,23.3924,23.3602,23.3859,9800.0
2006-03-02 13:15:00,36.28,36.3,36.26,36.26,20500.0,23.3666,23.3795,23.3537,23.3537,20500.0
2006-03-02 13:20:00,36.27,36.27,36.25,36.27,24000.0,23.3602,23.3602,23.3473,23.3602,24000.0
2006-03-02 13:25:00,36.27,36.29,36.26,36.28,14400.0,23.3602,23.373,23.3537,23.3666,14400.0
2006-03-02 13:30:00,36.27,36.31,36.27,36.29,30500.0,23.3602,23.3859,23.3602,23.373,30500.0
2006-03-02 13:35:00,36.26,36.3,36.26,36.29,17500.0,23.3537,23.3795,23.3537,23.373,17500.0
2006-03-02 13:40:00,36.29,36.31,36.25,36.27,17400.0,23.373,23.3859,23.3473,23.3602,17400.0
2006-03-02 13:45:00,36.28,36.31,36.27,36.3,12000.0,23.3666,23.3859,23.3602,23.3795,12000.0
2006-03-02 13:50:00,36.31,36.35,36.3,36.33,41700.0,23.3859,23.4117,23.3795,23.3988,41700.0
2006-03-02 13:55:00,36.34,36.35,36.31,36.31,10800.0,23.4052,23.4117,23.3859,23.3859,10800.0
2006-03-02 14:00:00,36.31,36.32,36.3,36.31,10500.0,23.3859,23.3924,23.3795,23.3859,10500.0
2006-03-02 14:05:00,36.3,36.31,36.3,36.3,31100.0,23.3795,23.3859,23.3795,23.3795,31100.0
2006-03-02 14:10:00,36.3,36.32,36.3,36.3,10300.0,23.3795,23.3924,23.3795,23.3795,10300.0
2006-03-02 14:15:00,36.31,36.32,36.3,36.31,12500.0,23.3859,23.3924,23.3795,23.3859,12500.0
2006-03-02 14:20:00,36.31,36.33,36.3,36.31,27700.0,23.3859,23.3988,23.3795,23.3859,27700.0
2006-03-02 14:25:00,36.3,36.32,36.29,36.31,19100.0,23.3795,23.3924,23.373,23.3859,19100.0
2006-03-02 14:30:00,36.3,36.33,36.3,36.3,11800.0,23.3795,23.3988,23.3795,23.3795,11800.0
2006-03-02 14:35:00,36.31,36.32,36.3,36.3,10500.0,23.3859,23.3924,23.3795,23.3795,10500.0
2006-03-02 14:40:00,36.3,36.32,36.3,36.31,15800.0,23.3795,23.3924,23.3795,23.3859,15800.0
2006-03-02 14:45:00,36.3,36.31,36.3,36.31,10900.0,23.3795,23.3859,23.3795,23.3859,10900.0
2006-03-02 14:50:00,36.32,36.32,36.3,36.32,12500.0,23.3924,23.3924,23.3795,23.3924,12500.0
2006-03-02 14:55:00,36.31,36.32,36.3,36.31,40700.0,23.3859,23.3924,23.3795,23.3859,40700.0
2006-03-02 15:00:00,36.31,36.33,36.3,36.32,24000.0,23.3859,23.3988,23.3795,23.3924,24000.0
2006-03-02 15:05:00,36.31,36.32,36.3,36.31,16900.0,23.3859,23.3924,23.3795,23.3859,16900.0
2006-03-02 15:10:00,36.31,36.34,36.31,36.34,46100.0,23.3859,23.4052,23.3859,23.4052,46100.0
2006-03-02 15:15:00,36.34,36.36,36.32,36.32,30800.0,23.4052,23.4181,23.3924,23.3924,30800.0
2006-03-02 15:20:00,36.32,36.33,36.3,36.3,46700.0,23.3924,23.3988,23.3795,23.3795,46700.0
2006-03-02 15:25:00,36.31,36.31,36.3,36.3,35800.0,23.3859,23.3859,23.3795,23.3795,35800.0
2006-03-02 15:30:00,36.31,36.31,36.28,36.29,45000.0,23.3859,23.3859,23.3666,23.373,45000.0
2006-03-02 15:35:00,36.3,36.32,36.27,36.32,55300.0,23.3795,23.3924,23.3602,23.3924,55300.0
2006-03-02 15:40:00,36.32,36.34,36.32,36.33,12100.0,23.3924,23.4052,23.3924,23.3988,12100.0
2006-03-02 15:45:00,36.32,36.33,36.29,36.3,61500.0,23.3924,23.3988,23.373,23.3795,61500.0
2006-03-02 15:50:00,36.3,36.31,36.28,36.31,47600.0,23.3795,23.3859,23.3666,23.3859,47600.0
2006-03-02 15:55:00,36.3,36.34,36.3,36.33,41300.0,23.3795,23.4052,23.3795,23.3988,41300.0
2006-03-03 09:30:00,36.07,36.14,36.04,36.14,66700.0,23.2313,23.2764,23.212,23.2764,66700.0
2006-03-03 09:35:00,36.14,36.15,36.1,36.14,16000.0,23.2764,23.2829,23.2507,23.2764,16000.0
2006-03-03 09:40:00,36.14,36.14,36.11,36.13,20600.0,23.2764,23.2764,23.2571,23.27,20600.0
2006-03-03 09:45:00,36.13,36.18,36.12,36.15,54700.0,23.27,23.3022,23.2635,23.2829,54700.0
2006-03-03 09:50:00,36.16,36.24,36.16,36.22,18800.0,23.2893,23.3408,23.2893,23.328,18800.0
2006-03-03 09:55:00,36.22,36.22,36.16,36.16,12700.0,23.328,23.328,23.2893,23.2893,12700.0
2006-03-03 10:00:00,36.15,36.15,36.1,36.1,21000.0,23.2829,23.2829,23.2507,23.2507,21000.0
2006-03-03 10:05:00,36.1,36.1,36.05,36.06,20900.0,23.2507,23.2507,23.2185,23.2249,20900.0
2006-03-03 10:10:00,36.06,36.06,36.04,36.04,17400.0,23.2249,23.2249,23.212,23.212,17400.0
2006-03-03 10:15:00,36.06,36.08,36.05,36.07,13700.0,23.2249,23.2378,23.2185,23.2313,13700.0
2006-03-03 10:20:00,36.07,36.22,36.07,36.22,18400.0,23.2313,23.328,23.2313,23.328,18400.0
2006-03-03 10:25:00,36.24,36.4,36.24,36.39,32300.0,23.3408,23.4439,23.3408,23.4374,32300.0
2006-03-03 10:30:00,36.39,36.4,36.28,36.28,39500.0,23.4374,23.4439,23.3666,23.3666,39500.0
2006-03-03 10:35:00,36.27,36.29,36.25,36.27,16800.0,23.3602,23.373,23.3473,23.3602,16800.0
2006-03-03 10:40:00,36.26,36.31,36.26,36.26,5500.0,23.3537,23.3859,23.3537,23.3537,5500.0
2006-03-03 10:45:00,36.29,36.31,36.28,36.3,7400.0,23.373,23.3859,23.3666,23.3795,7400.0
2006-03-03 10:50:00,36.3,36.32,36.28,36.28,11400.0,23.3795,23.3924,23.3666,23.3666,11400.0
2006-03-03 10:55:00,36.28,36.28,36.25,36.25,18700.0,23.3666,23.3666,23.3473,23.3473,18700.0
2006-03-03 11:00:00,36.25,36.25,36.2,36.23,15200.0,23.3473,23.3473,23.3151,23.3344,15200.0
2006-03-03 11:05:00,36.24,36.32,36.24,36.3,14900.0,23.3408,23.3924,23.3408,23.3795,14900.0
2006-03-03 11:10:00,36.3,36.31,36.27,36.31,28400.0,23.3795,23.3859,23.3602,23.3859,28400.0
2006-03-03 11:15:00,36.3,36.3,36.22,36.23,12800.0,23.3795,23.3795,23.328,23.3344,12800.0
2006-03-03 11:20:00,36.22,36.25,36.21,36.25,16100.0,23.328,23.3473,23.3215,23.3473,16100.0
2006-03-03 11:25:00,36.25,36.29,36.23,36.26,22800.0,23.3473,23.373,23.3344,23.3537,22800.0
2006-03-03 11:30:00,36.26,36.26,36.21,36.24,22300.0,23.3537,23.3537,23.3215,23.3408,22300.0
2006-03-03 11:35:00,36.24,36.24,36.23,36.24,4400.0,23.3408,23.3408,23.3344,23.3408,4400.0
2006-03-03 11:40:00,36.24,36.24,36.21,36.21,16400.0,23.3408,23.3408,23.3215,23.3215,16400.0
2006-03-03 11:45:00,36.21,36.24,36.21,36.23,11200.0,23.3215,23.3408,23.3215,23.3344,11200.0
2006-03-03 11:50:00,36.23,36.26,36.21,36.24,18500.0,23.3344,23.3537,23.3215,23.3408,18500.0
2006-03-03 11:55:00,36.24,36.28,36.22,36.27,11400.0,23.3408,23.3666,23.328,23.3602,11400.0
2006-03-03 12:00:00,36.26,36.3,36.25,36.26,17300.0,23.3537,23.3795,23.3473,23.3537,17300.0
2006-03-03 12:05:00,36.26,36.29,36.25,36.27,7100.0,23.3537,23.373,23.3473,23.3602,7100.0
2006-03-03 12:10:00,36.28,36.29,36.25,36.29,7600.0,23.3666,23.373,23.3473,23.373,7600.0
2006-03-03 12:15:00,36.28,36.29,36.27,36.29,5700.0,23.3666,23.373,23.3602,23.373,5700.0
2006-03-03 12:20:00,36.28,36.36,36.28,36.34,29400.0,23.3666,23.4181,23.3666,23.4052,29400.0
2006-03-03 12:25:00,36.34,36.39,36.34,36.39,18500.0,23.4052,23.4374,23.4052,23.4374,18500.0
2006-03-03 12:30:00,36.39,36.39,36.35,36.37,6900.0,23.4374,23.4374,23.4117,23.4246,6900.0
2006-03-03 12:35:00,36.38,36.38,36.31,36.35,13800.0,23.431,23.431,23.3859,23.4117,13800.0
2006-03-03 12:40:00,36.36,36.39,36.34,36.37,16200.0,23.4181,23.4374,23.4052,23.4246,16200.0
2006-03-03 12:45:00,36.36,36.36,36.32,36.33,4500.0,23.4181,23.4181,23.3924,23.3988,4500.0
2006-03-03 12:50:00,36.34,36.36,36.33,36.33,6500.0,23.4052,23.4181,23.3988,23.3988,6500.0
2006-03-03 12:55:00,36.34,36.38,36.34,36.37,5700.0,23.4052,23.431,23.4052,23.4246,5700.0
2006-03-03 13:00:00,36.37,36.38,36.35,36.35,14700.0,23.4246,23.431,23.4117,23.4117,14700.0
2006-03-03 13:05:00,36.35,36.39,36.35,36.39,18500.0,23.4117,23.4374,23.4117,23.4374,18500.0
2006-03-03 13:10:00,36.4,36.44,36.38,36.44,11000.0,23.4439,23.4696,23.431,23.4696,11000.0
2006-03-03 13:15:00,36.44,36.45,36.4,36.41,9000.0,23.4696,23.4761,23.4439,23.4503,9000.0
2006-03-03 13:20:00,36.4,36.43,36.4,36.43,4200.0,23.4439,23.4632,23.4439,23.4632,4200.0
2006-03-03 13:25:00,36.43,36.51,36.43,36.51,18300.0,23.4632,23.5147,23.4632,23.5147,18300.0
2006-03-03 13:30:00,36.51,36.58,36.51,36.58,13500.0,23.5147,23.5598,23.5147,23.5598,13500.0
2006-03-03 13:35:00,36.59,36.6,36.53,36.56,12000.0,23.5663,23.5727,23.5276,23.5469,12000.0
2006-03-03 13:40:00,36.55,36.55,36.51,36.52,4700.0,23.5405,23.5405,23.5147,23.5212,4700.0
2006-03-03 13:45:00,36.52,36.59,36.52,36.53,17300.0,23.5212,23.5663,23.5212,23.5276,17300.0
2006-03-03 13:50:00,36.55,36.59,36.54,36.57,5900.0,23.5405,23.5663,23.5341,23.5534,5900.0
2006-03-03 13:55:00,36.58,36.58,36.55,36.55,7500.0,23.5598,23.5598,23.5405,23.5405,7500.0
2006-03-03 14:00:00,36.55,36.55,36.51,36.53,10700.0,23.5405,23.5405,23.5147,23.5276,10700.0
2006-03-03 14:05:00,36.54,36.54,36.5,36.51,9000.0,23.5341,23.5341,23.5083,23.5147,9000.0
2006-03-03 14:10:00,36.51,36.54,36.5,36.52,9900.0,23.5147,23.5341,23.5083,23.5212,9900.0
2006-03-03 14:15:00,36.52,36.52,36.49,36.49,17100.0,23.5212,23.5212,23.5019,23.5019,17100.0
2006-03-03 14:20:00,36.48,36.49,36.44,36.44,6400.0,23.4954,23.5019,23.4696,23.4696,6400.0
2006-03-03 14:25:00,36.44,36.45,36.41,36.43,10100.0,23.4696,23.4761,23.4503,23.4632,10100.0
2006-03-03 14:30:00,36.41,36.41,36.35,36.36,15000.0,23.4503,23.4503,23.4117,23.4181,15000.0
2006-03-03 14:35:00,36.35,36.45,36.34,36.45,14100.0,23.4117,23.4761,23.4052,23.4761,14100.0
2006-03-03 14:40:00,36.44,36.44,36.34,36.4,18200.0,23.4696,23.4696,23.4052,23.4439,18200.0
2006-03-03 14:45:00,36.4,36.4,36.36,36.37,4700.0,23.4439,23.4439,23.4181,23.4246,4700.0
2006-03-03 14:50:00,36.39,36.45,36.38,36.45,29300.0,23.4374,23.4761,23.431,23.4761,29300.0
2006-03-03 14:55:00,36.44,36.44,36.43,36.43,6800.0,23.4696,23.4696,23.4632,23.4632,6800.0
2006-03-03 15:00:00,36.42,36.43,36.39,36.39,10400.0,23.4568,23.4632,23.4374,23.4374,10400.0
2006-03-03 15:05:00,36.38,36.38,36.28,36.31,29200.0,23.431,23.431,23.3666,23.3859,29200.0
2006-03-03 15:10:00,36.31,36.38,36.31,36.33,13200.0,23.3859,23.431,23.3859,23.3988,13200.0
2006-03-03 15:15:00,36.33,36.33,36.25,36.3,20600.0,23.3988,23.3988,23.3473,23.3795,20600.0
2006-03-03 15:20:00,36.29,36.29,36.2,36.25,16600.0,23.373,23.373,23.3151,23.3473,16600.0
2006-03-03 15:25:00,36.26,36.27,36.22,36.25,13600.0,23.3537,23.3602,23.328,23.3473,13600.0
2006-03-03 15:30:00,36.25,36.29,36.25,36.25,27800.0,23.3473,23.373,23.3473,23.3473,27800.0
2006-03-03 15:35:00,36.25,36.25,36.18,36.21,37900.0,23.3473,23.3473,23.3022,23.3215,37900.0
2006-03-03 15:40:00,36.22,36.29,36.22,36.26,34800.0,23.328,23.373,23.328,23.3537,34800.0
2006-03-03 15:45:00,36.26,36.28,36.22,36.26,48200.0,23.3537,23.3666,23.328,23.3537,48200.0
2006-03-03 15:50:00,36.25,36.28,36.21,36.22,34200.0,23.3473,23.3666,23.3215,23.328,34200.0
2006-03-03 15:55:00,36.22,36.23,36.16,36.19,24600.0,23.328,23.3344,23.2893,23.3086,24600.0
2006-03-06 09:30:00,36.2,36.32,36.1,36.12,49000.0,23.3151,23.3924,23.2507,23.2635,49000.0
2006-03-06 09:35:00,36.12,36.17,36.11,36.12,12300.0,23.2635,23.2958,23.2571,23.2635,12300.0
2006-03-06 09:40:00,36.1,36.11,36.01,36.01,18400.0,23.2507,23.2571,23.1927,23.1927,18400.0
2006-03-06 09:45:00,36.03,36.13,36.02,36.13,15200.0,23.2056,23.27,23.1991,23.27,15200.0
2006-03-06 09:50:00,36.15,36.16,36.1,36.14,8100.0,23.2829,23.2893,23.2507,23.2764,8100.0
2006-03-06 09:55:00,36.14,36.22,36.14,36.17,15900.0,23.2764,23.328,23.2764,23.2958,15900.0
2006-03-06 10:00:00,36.18,36.22,36.15,36.2,10800.0,23.3022,23.328,23.2829,23.3151,10800.0
2006-03-06 10:05:00,36.19,36.22,36.13,36.15,7800.0,23.3086,23.328,23.27,23.2829,7800.0
2006-03-06 10:10:00,36.16,36.25,36.16,36.19,17700.0,23.2893,23.3473,23.2893,23.3086,17700.0
2006-03-06 10:15:00,36.18,36.25,36.18,36.22,8600.0,23.3022,23.3473,23.3022,23.328,8600.0
2006-03-06 10:20:00,36.24,36.25,36.12,36.12,12500.0,23.3408,23.3473,23.2635,23.2635,12500.0
2006-03-06 10:25:00,36.11,36.2,36.1,36.2,10300.0,23.2571,23.3151,23.2507,23.3151,10300.0
2006-03-06 10:30:00,36.21,36.24,36.15,36.18,7700.0,23.3215,23.3408,23.2829,23.3022,7700.0
2006-03-06 10:35:00,36.19,36.22,36.16,36.16,5300.0,23.3086,23.328,23.2893,23.2893,5300.0
2006-03-06 10:40:00,36.16,36.2,36.13,36.13,11900.0,23.2893,23.3151,23.27,23.27,11900.0
2006-03-06 10:45:00,36.12,36.13,36.08,36.13,30400.0,23.2635,23.27,23.2378,23.27,30400.0
2006-03-06 10:50:00,36.13,36.13,36.04,36.05,21900.0,23.27,23.27,23.212,23.2185,21900.0
2006-03-06 10:55:00,36.07,36.13,36.05,36.09,15700.0,23.2313,23.27,23.2185,23.2442,15700.0
2006-03-06 11:00:00,36.12,36.19,36.12,36.19,11600.0,23.2635,23.3086,23.2635,23.3086,11600.0
2006-03-06 11:05:00,36.18,36.19,36.11,36.12,18200.0,23.3022,23.3086,23.2571,23.2635,18200.0
2006-03-06 11:10:00,36.12,36.19,36.08,36.1,13700.0,23.2635,23.3086,23.2378,23.2507,13700.0
2006-03-06 11:15:00,36.12,36.12,36.08,36.12,6400.0,23.2635,23.2635,23.2378,23.2635,6400.0
2006-03-06 11:20:00,36.12,36.14,36.1,36.12,6200.0,23.2635,23.2764,23.2507,23.2635,6200.0
2006-03-06 11:25:00,36.12,36.19,36.11,36.19,9300.0,23.2635,23.3086,23.2571,23.3086,9300.0
2006-03-06 11:30:00,36.2,36.25,36.17,36.25,16600.0,23.3151,23.3473,23.2958,23.3473,16600.0
2006-03-06 11:35:00,36.25,36.32,36.25,36.31,33300.0,23.3473,23.3924,23.3473,23.3859,33300.0
2006-03-06 11:40:00,36.29,36.29,36.22,36.27,8500.0,23.373,23.373,23.328,23.3602,8500.0
2006-03-06 11:45:00,36.26,36.27,36.2,36.23,11500.0,23.3537,23.3602,23.3151,23.3344,11500.0
2006-03-06 11:50:00,36.23,36.26,36.23,36.24,6000.0,23.3344,23.3537,23.3344,23.3408,6000.0
2006-03-06 11:55:00,36.24,36.27,36.23,36.26,5400.0,23.3408,23.3602,23.3344,23.3537,5400.0
2006-03-06 12:00:00,36.26,36.28,36.25,36.27,7300.0,23.3537,23.3666,23.3473,23.3602,7300.0
2006-03-06 12:05:00,36.28,36.28,36.25,36.26,8600.0,23.3666,23.3666,23.3473,23.3537,8600.0
2006-03-06 12:10:00,36.26,36.27,36.22,36.24,13700.0,23.3537,23.3602,23.328,23.3408,13700.0
2006-03-06 12:15:00,36.24,36.27,36.23,36.25,18100.0,23.3408,23.3602,23.3344,23.3473,18100.0
2006-03-06 12:20:00,36.25,36.27,36.25,36.26,7500.0,23.3473,23.3602,23.3473,23.3537,7500.0
2006-03-06 12:25:00,36.25,36.26,36.25,36.25,5400.0,23.3473,23.3537,23.3473,23.3473,5400.0
2006-03-06 12:30:00,36.26,36.34,36.26,36.34,7800.0,23.3537,23.4052,23.3537,23.4052,7800.0
2006-03-06 12:35:00,36.33,36.33,36.3,36.33,10000.0,23.3988,23.3988,23.3795,23.3988,10000.0
2006-03-06 12:40:00,36.32,36.34,36.25,36.25,11200.0,23.3924,23.4052,23.3473,23.3473,11200.0
2006-03-06 12:45:00,36.25,36.27,36.24,36.27,6000.0,23.3473,23.3602,23.3408,23.3602,6000.0
2006-03-06 12:50:00,36.26,36.27,36.2,36.2,46700.0,23.3537,23.3602,23.3151,23.3151,46700.0
2006-03-06 12:55:00,36.2,36.21,36.1,36.1,14900.0,23.3151,23.3215,23.2507,23.2507,14900.0
2006-03-06 13:00:00,36.1,36.14,36.1,36.13,9600.0,23.2507,23.2764,23.2507,23.27,9600.0
2006-03-06 13:05:00,36.13,36.24,36.1,36.1,23200.0,23.27,23.3408,23.2507,23.2507,23200.0
2006-03-06 13:10:00,36.1,36.14,36.1,36.14,14900.0,23.2507,23.2764,23.2507,23.2764,14900.0
2006-03-06 13:15:00,36.14,36.17,36.1,36.14,8800.0,23.2764,23.2958,23.2507,23.2764,8800.0
2006-03-06 13:20:00,36.14,36.15,36.12,36.15,3500.0,23.2764,23.2829,23.2635,23.2829,3500.0
2006-03-06 13:25:00,36.15,36.17,36.11,36.11,10400.0,23.2829,23.2958,23.2571,23.2571,10400.0
2006-03-06 13:30:00,36.11,36.11,36.06,36.08,43900.0,23.2571,23.2571,23.2249,23.2378,43900.0
2006-03-06 13:35:00,36.1,36.1,36.0,36.03,67300.0,23.2507,23.2507,23.1863,23.2056,67300.0
2006-03-06 13:40:00,36.02,36.05,35.98,36.05,18900.0,23.1991,23.2185,23.1734,23.2185,18900.0
2006-03-06 13:45:00,36.04,36.07,36.03,36.04,36900.0,23.212,23.2313,23.2056,23.212,36900.0
2006-03-06 13:50:00,36.05,36.05,36.03,36.03,32300.0,23.2185,23.2185,23.2056,23.2056,32300.0
2006-03-06 13:55:00,36.03,36.13,36.02,36.09,17200.0,23.2056,23.27,23.1991,23.2442,17200.0
2006-03-06 14:00:00,36.09,36.1,36.05,36.06,26200.0,23.2442,23.2507,23.2185,23.2249,26200.0
2006-03-06 14:05:00,36.07,36.07,36.0,36.05,68500.0,23.2313,23.2313,23.1863,23.2185,68500.0
2006-03-06 14:10:00,36.03,36.03,35.95,35.99,34700.0,23.2056,23.2056,23.1541,23.1798,34700.0
2006-03-06 14:15:00,35.99,36.0,35.9,35.95,21100.0,23.1798,23.1863,23.1219,23.1541,21100.0
2006-03-06 14:20:00,35.96,35.99,35.88,35.97,21700.0,23.1605,23.1798,23.109,23.1669,21700.0
2006-03-06 14:25:00,35.95,35.98,35.95,35.98,9700.0,23.1541,23.1734,23.1541,23.1734,9700.0
2006-03-06 14:30:00,35.99,36.02,35.97,35.99,22700.0,23.1798,23.1991,23.1669,23.1798,22700.0
2006-03-06 14:35:00,36.01,36.01,35.98,35.98,9300.0,23.1927,23.1927,23.1734,23.1734,9300.0
2006-03-06 14:40:00,36.0,36.0,35.93,35.93,17700.0,23.1863,23.1863,23.1412,23.1412,17700.0
2006-03-06 14:45:00,35.93,35.94,35.9,35.92,13800.0,23.1412,23.1476,23.1219,23.1347,13800.0
2006-03-06 14:50:00,35.92,36.0,35.92,35.99,26600.0,23.1347,23.1863,23.1347,23.1798,26600.0
2006-03-06 14:55:00,35.97,36.03,35.97,36.0,22700.0,23.1669,23.2056,23.1669,23.1863,22700.0
2006-03-06 15:00:00,36.02,36.02,35.99,36.0,32100.0,23.1991,23.1991,23.1798,23.1863,32100.0
2006-03-06 15:05:00,36.01,36.04,35.97,36.02,42800.0,23.1927,23.212,23.1669,23.1991,42800.0
2006-03-06 15:10:00,36.02,36.03,35.96,36.01,15800.0,23.1991,23.2056,23.1605,23.1927,15800.0
2006-03-06 15:15:00,36.01,36.13,36.0,36.11,23400.0,23.1927,23.27,23.1863,23.2571,23400.0
2006-03-06 15:20:00,36.11,36.14,36.09,36.14,22300.0,23.2571,23.2764,23.2442,23.2764,22300.0
2006-03-06 15:25:00,36.12,36.13,36.1,36.13,16500.0,23.2635,23.27,23.2507,23.27,16500.0
2006-03-06 15:30:00,36.12,36.14,36.09,36.14,16300.0,23.2635,23.2764,23.2442,23.2764,16300.0
2006-03-06 15:35:00,36.13,36.18,36.11,36.13,21800.0,23.27,23.3022,23.2571,23.27,21800.0
2006-03-06 15:40:00,36.14,36.16,36.11,36.16,27600.0,23.2764,23.2893,23.2571,23.2893,27600.0
2006-03-06 15:45:00,36.16,36.17,36.14,36.17,33400.0,23.2893,23.2958,23.2764,23.2958,33400.0
2006-03-06 15:50:00,36.16,36.18,36.11,36.14,32000.0,23.2893,23.3022,23.2571,23.2764,32000.0
2006-03-06 15:55:00,36.14,36.18,36.13,36.17,47600.0,23.2764,23.3022,23.27,23.2958,47600.0
2006-03-07 09:30:00,36.01,36.19,35.91,36.18,67000.0,23.1927,23.3086,23.1283,23.3022,67000.0
2006-03-07 09:35:00,36.18,36.24,36.17,36.22,22500.0,23.3022,23.3408,23.2958,23.328,22500.0
2006-03-07 09:40:00,36.23,36.25,36.21,36.23,43000.0,23.3344,23.3473,23.3215,23.3344,43000.0
2006-03-07 09:45:00,36.23,36.25,36.13,36.21,33400.0,23.3344,23.3473,23.27,23.3215,33400.0
2006-03-07 09:50:00,36.22,36.22,36.13,36.16,22500.0,23.328,23.328,23.27,23.2893,22500.0
2006-03-07 09:55:00,36.15,36.2,36.15,36.17,11500.0,23.2829,23.3151,23.2829,23.2958,11500.0
2006-03-07 10:00:00,36.23,36.3,36.21,36.26,24100.0,23.3344,23.3795,23.3215,23.3537,24100.0
2006-03-07 10:05:00,36.26,36.3,36.26,36.28,24600.0,23.3537,23.3795,23.3537,23.3666,24600.0
2006-03-07 10:10:00,36.27,36.27,36.22,36.23,14800.0,23.3602,23.3602,23.328,23.3344,14800.0
2006-03-07 10:15:00,36.23,36.33,36.23,36.29,57000.0,23.3344,23.3988,23.3344,23.373,57000.0
2006-03-07 10:20:00,36.29,36.36,36.29,36.31,23100.0,23.373,23.4181,23.373,23.3859,23100.0
2006-03-07 10:25:00,36.3,36.37,36.26,36.37,25700.0,23.3795,23.4246,23.3537,23.4246,25700.0
2006-03-07 10:30:00,36.37,36.38,36.26,36.27,16700.0,23.4246,23.431,23.3537,23.3602,16700.0
2006-03-07 10:35:00,36.26,36.27,36.24,36.24,60500.0,23.3537,23.3602,23.3408,23.3408,60500.0
2006-03-07 10:40:00,36.25,36.3,36.22,36.28,60400.0,23.3473,23.3795,23.328,23.3666,60400.0
2006-03-07 10:45:00,36.28,36.3,36.26,36.26,27400.0,23.3666,23.3795,23.3537,23.3537,27400.0
2006-03-07 10:50:00,36.26,36.31,36.26,36.3,17300.0,23.3537,23.3859,23.3537,23.3795,17300.0
2006-03-07 10:55:00,36.3,36.3,36.27,36.27,398700.0,23.3795,23.3795,23.3602,23.3602,398700.0
2006-03-07 11:00:00,36.27,36.29,36.25,36.26,17000.0,23.3602,23.373,23.3473,23.3537,17000.0
2006-03-07 11:05:00,36.24,36.28,36.22,36.28,34500.0,23.3408,23.3666,23.328,23.3666,34500.0
2006-03-07 11:10:00,36.28,36.28,36.21,36.21,9300.0,23.3666,23.3666,23.3215,23.3215,9300.0
2006-03-07 11:15:00,36.21,36.27,36.2,36.26,11400.0,23.3215,23.3602,23.3151,23.3537,11400.0
2006-03-07 11:20:00,36.26,36.3,36.24,36.24,46800.0,23.3537,23.3795,23.3408,23.3408,46800.0
2006-03-07 11:25:00,36.24,36.27,36.22,36.26,11700.0,23.3408,23.3602,23.328,23.3537,11700.0
2006-03-07 11:30:00,36.26,36.26,36.24,36.25,16100.0,23.3537,23.3537,23.3408,23.3473,16100.0
2006-03-07 11:35:00,36.25,36.28,36.24,36.28,15800.0,23.3473,23.3666,23.3408,23.3666,15800.0
2006-03-07 11:40:00,36.27,36.28,36.25,36.26,27900.0,23.3602,23.3666,23.3473,23.3537,27900.0
2006-03-07 11:45:00,36.25,36.28,36.24,36.28,47500.0,23.3473,23.3666,23.3408,23.3666,47500.0
2006-03-07 11:50:00,36.25,36.26,36.24,36.24,16300.0,23.3473,23.3537,23.3408,23.3408,16300.0
2006-03-07 11:55:00,36.24,36.25,36.2,36.25,56700.0,23.3408,23.3473,23.3151,23.3473,56700.0
2006-03-07 12:00:00,36.24,36.26,36.21,36.25,19200.0,23.3408,23.3537,23.3215,23.3473,19200.0
2006-03-07 12:05:00,36.25,36.27,36.24,36.25,15500.0,23.3473,23.3602,23.3408,23.3473,15500.0
2006-03-07 12:10:00,36.25,36.26,36.24,36.26,30400.0,23.3473,23.3537,23.3408,23.3537,30400.0
2006-03-07 12:15:00,36.26,36.28,36.25,36.27,15300.0,23.3537,23.3666,23.3473,23.3602,15300.0
2006-03-07 12:20:00,36.27,36.31,36.27,36.31,39600.0,23.3602,23.3859,23.3602,23.3859,39600.0
2006-03-07 12:25:00,36.3,36.31,36.24,36.24,20400.0,23.3795,23.3859,23.3408,23.3408,20400.0
2006-03-07 12:30:00,36.25,36.28,36.24,36.27,12100.0,23.3473,23.3666,23.3408,23.3602,12100.0
2006-03-07 12:35:00,36.26,36.28,36.26,36.26,12200.0,23.3537,23.3666,23.3537,23.3537,12200.0
2006-03-07 12:40:00,36.26,36.28,36.24,36.27,23800.0,23.3537,23.3666,23.3408,23.3602,23800.0
2006-03-07 12:45:00,36.27,36.3,36.25,36.27,19000.0,23.3602,23.3795,23.3473,23.3602,19000.0
2006-03-07 12:50:00,36.26,36.31,36.25,36.31,20500.0,23.3537,23.3859,23.3473,23.3859,20500.0
2006-03-07 12:55:00,36.3,36.31,36.25,36.26,41700.0,23.3795,23.3859,23.3473,23.3537,41700.0
2006-03-07 13:00:00,36.25,36.28,36.24,36.28,26400.0,23.3473,23.3666,23.3408,23.3666,26400.0
2006-03-07 13:05:00,36.27,36.29,36.25,36.26,24700.0,23.3602,23.373,23.3473,23.3537,24700.0
2006-03-07 13:10:00,36.26,36.28,36.26,36.27,25600.0,23.3537,23.3666,23.3537,23.3602,25600.0
2006-03-07 13:15:00,36.27,36.28,36.27,36.28,22300.0,23.3602,23.3666,23.3602,23.3666,22300.0
2006-03-07 13:20:00,36.3,36.32,36.29,36.3,23100.0,23.3795,23.3924,23.373,23.3795,23100.0
2006-03-07 13:25:00,36.31,36.31,36.28,36.3,21300.0,23.3859,23.3859,23.3666,23.3795,21300.0
2006-03-07 13:30:00,36.29,36.31,36.28,36.31,20000.0,23.373,23.3859,23.3666,23.3859,20000.0
2006-03-07 13:35:00,36.31,36.32,36.27,36.29,32100.0,23.3859,23.3924,23.3602,23.373,32100.0
2006-03-07 13:40:00,36.27,36.3,36.27,36.27,7500.0,23.3602,23.3795,23.3602,23.3602,7500.0
2006-03-07 13:45:00,36.27,36.3,36.26,36.3,9900.0,23.3602,23.3795,23.3537,23.3795,9900.0
2006-03-07 13:50:00,36.29,36.34,36.29,36.33,23100.0,23.373,23.4052,23.373,23.3988,23100.0
2006-03-07 13:55:00,36.33,36.33,36.3,36.33,20400.0,23.3988,23.3988,23.3795,23.3988,20400.0
2006-03-07 14:00:00,36.33,36.34,36.31,36.33,14300.0,23.3988,23.4052,23.3859,23.3988,14300.0
2006-03-07 14:05:00,36.33,36.35,36.33,36.35,15300.0,23.3988,23.4117,23.3988,23.4117,15300.0
2006-03-07 14:10:00,36.34,36.34,36.29,36.29,22300.0,23.4052,23.4052,23.373,23.373,22300.0
2006-03-07 14:15:00,36.3,36.3,36.2,36.23,82700.0,23.3795,23.3795,23.3151,23.3344,82700.0
2006-03-07 14:20:00,36.23,36.27,36.23,36.27,37100.0,23.3344,23.3602,23.3344,23.3602,37100.0
2006-03-07 14:25:00,36.28,36.3,36.21,36.21,43600.0,23.3666,23.3795,23.3215,23.3215,43600.0
2006-03-07 14:30:00,36.21,36.25,36.2,36.25,19700.0,23.3215,23.3473,23.3151,23.3473,19700.0
2006-03-07 14:35:00,36.23,36.28,36.23,36.23,24900.0,23.3344,23.3666,23.3344,23.3344,24900.0
2006-03-07 14:40:00,36.23,36.25,36.23,36.25,16000.0,23.3344,23.3473,23.3344,23.3473,16000.0
2006-03-07 14:45:00,36.24,36.27,36.22,36.23,24300.0,23.3408,23.3602,23.328,23.3344,24300.0
2006-03-07 14:50:00,36.23,36.28,36.23,36.25,24900.0,23.3344,23.3666,23.3344,23.3473,24900.0
2006-03-07 14:55:00,36.28,36.29,36.24,36.25,20900.0,23.3666,23.373,23.3408,23.3473,20900.0
2006-03-07 15:00:00,36.24,36.27,36.21,36.26,21300.0,23.3408,23.3602,23.3215,23.3537,21300.0
2006-03-07 15:05:00,36.25,36.3,36.25,36.29,54000.0,23.3473,23.3795,23.3473,23.373,54000.0
2006-03-07 15:10:00,36.3,36.31,36.29,36.29,29500.0,23.3795,23.3859,23.373,23.373,29500.0
2006-03-07 15:15:00,36.29,36.31,36.28,36.29,31800.0,23.373,23.3859,23.3666,23.373,31800.0
2006-03-07 15:20:00,36.29,36.33,36.29,36.33,26000.0,23.373,23.3988,23.373,23.3988,26000.0
2006-03-07 15:25:00,36.33,36.34,36.31,36.33,17600.0,23.3988,23.4052,23.3859,23.3988,17600.0
2006-03-07 15:30:00,36.32,36.38,36.32,36.36,28000.0,23.3924,23.431,23.3924,23.4181,28000.0
2006-03-07 15:35:00,36.37,36.4,36.34,36.38,47900.0,23.4246,23.4439,23.4052,23.431,47900.0
2006-03-07 15:40:00,36.38,36.38,36.32,36.38,33900.0,23.431,23.431,23.3924,23.431,33900.0
2006-03-07 15:45:00,36.38,36.4,36.36,36.4,48800.0,23.431,23.4439,23.4181,23.4439,48800.0
2006-03-07 15:50:00,36.4,36.42,36.35,36.39,93900.0,23.4439,23.4568,23.4117,23.4374,93900.0
2006-03-07 15:55:00,36.39,36.45,36.35,36.35,89600.0,23.4374,23.4761,23.4117,23.4117,89600.0
2006-03-08 09:30:00,36.35,36.35,36.28,36.28,41700.0,23.4117,23.4117,23.3666,23.3666,41700.0
2006-03-08 09:35:00,36.26,36.3,36.2,36.3,20300.0,23.3537,23.3795,23.3151,23.3795,20300.0
2006-03-08 09:40:00,36.29,36.35,36.29,36.31,11300.0,23.373,23.4117,23.373,23.3859,11300.0
2006-03-08 09:45:00,36.31,36.37,36.3,36.33,23000.0,23.3859,23.4246,23.3795,23.3988,23000.0
2006-03-08 09:50:00,36.32,36.44,36.32,36.44,24900.0,23.3924,23.4696,23.3924,23.4696,24900.0
2006-03-08 09:55:00,36.43,36.46,36.42,36.43,23100.0,23.4632,23.4825,23.4568,23.4632,23100.0
2006-03-08 10:00:00,36.42,36.44,36.38,36.38,16200.0,23.4568,23.4696,23.431,23.431,16200.0
2006-03-08 10:05:00,36.38,36.43,36.38,36.42,24300.0,23.431,23.4632,23.431,23.4568,24300.0
2006-03-08 10:10:00,36.42,36.49,36.42,36.49,14600.0,23.4568,23.5019,23.4568,23.5019,14600.0
2006-03-08 10:15:00,36.48,36.48,36.45,36.46,45300.0,23.4954,23.4954,23.4761,23.4825,45300.0
2006-03-08 10:20:00,36.46,36.53,36.46,36.5,61500.0,23.4825,23.5276,23.4825,23.5083,61500.0
2006-03-08 10:25:00,36.51,36.51,36.5,36.5,6600.0,23.5147,23.5147,23.5083,23.5083,6600.0
2006-03-08 10:30:00,36.51,36.64,36.51,36.62,36200.0,23.5147,23.5985,23.5147,23.5856,36200.0
2006-03-08 10:35:00,36.62,36.71,36.6,36.69,36100.0,23.5856,23.6435,23.5727,23.6307,36100.0
2006-03-08 10:40:00,36.69,36.78,36.67,36.74,74600.0,23.6307,23.6886,23.6178,23.6629,74600.0
2006-03-08 10:45:00,36.74,36.81,36.67,36.8,78200.0,23.6629,23.708,23.6178,23.7015,78200.0
2006-03-08 10:50:00,36.79,36.8,36.75,36.75,48300.0,23.6951,23.7015,23.6693,23.6693,48300.0
2006-03-08 10:55:00,36.75,36.81,36.75,36.81,28000.0,23.6693,23.708,23.6693,23.708,28000.0
2006-03-08 11:00:00,36.82,36.82,36.76,36.76,94300.0,23.7144,23.7144,23.6757,23.6757,94300.0
2006-03-08 11:05:00,36.78,36.79,36.68,36.68,30100.0,23.6886,23.6951,23.6242,23.6242,30100.0
2006-03-08 11:10:00,36.69,36.78,36.68,36.76,29000.0,23.6307,23.6886,23.6242,23.6757,29000.0
2006-03-08 11:15:00,36.77,36.79,36.73,36.77,19500.0,23.6822,23.6951,23.6564,23.6822,19500.0
2006-03-08 11:20:00,36.75,36.78,36.74,36.75,84200.0,23.6693,23.6886,23.6629,23.6693,84200.0
2006-03-08 11:25:00,36.76,36.76,36.74,36.76,18700.0,23.6757,23.6757,23.6629,23.6757,18700.0
2006-03-08 11:30:00,36.75,36.79,36.66,36.69,53900.0,23.6693,23.6951,23.6113,23.6307,53900.0
2006-03-08 11:35:00,36.68,36.71,36.65,36.66,39500.0,23.6242,23.6435,23.6049,23.6113,39500.0
2006-03-08 11:40:00,36.66,36.67,36.64,36.64,44000.0,23.6113,23.6178,23.5985,23.5985,44000.0
2006-03-08 11:45:00,36.63,36.64,36.51,36.51,53100.0,23.592,23.5985,23.5147,23.5147,53100.0
2006-03-08 11:50:00,36.5,36.57,36.47,36.55,59900.0,23.5083,23.5534,23.489,23.5405,59900.0
2006-03-08 11:55:00,36.56,36.56,36.51,36.51,35200.0,23.5469,23.5469,23.5147,23.5147,35200.0
2006-03-08 12:00:00,36.51,36.61,36.51,36.61,22100.0,23.5147,23.5791,23.5147,23.5791,22100.0
2006-03-08 12:05:00,36.63,36.64,36.6,36.6,21600.0,23.592,23.5985,23.5727,23.5727,21600.0
2006-03-08 12:10:00,36.59,36.6,36.58,36.6,27100.0,23.5663,23.5727,23.5598,23.5727,27100.0
2006-03-08 12:15:00,36.59,36.6,36.5,36.52,62100.0,23.5663,23.5727,23.5083,23.5212,62100.0
2006-03-08 12:20:00,36.51,36.51,36.45,36.48,44200.0,23.5147,23.5147,23.4761,23.4954,44200.0
2006-03-08 12:25:00,36.48,36.51,36.46,36.51,21500.0,23.4954,23.5147,23.4825,23.5147,21500.0
2006-03-08 12:30:00,36.5,36.56,36.49,36.55,22100.0,23.5083,23.5469,23.5019,23.5405,22100.0
2006-03-08 12:35:00,36.53,36.57,36.53,36.53,14500.0,23.5276,23.5534,23.5276,23.5276,14500.0
2006-03-08 12:40:00,36.53,36.54,36.5,36.52,14100.0,23.5276,23.5341,23.5083,23.5212,14100.0
2006-03-08 12:45:00,36.52,36.61,36.52,36.59,20200.0,23.5212,23.5791,23.5212,23.5663,20200.0
2006-03-08 12:50:00,36.59,36.68,36.57,36.67,17900.0,23.5663,23.6242,23.5534,23.6178,17900.0
2006-03-08 12:55:00,36.67,36.69,36.63,36.66,12800.0,23.6178,23.6307,23.592,23.6113,12800.0
2006-03-08 13:00:00,36.66,36.66,36.63,36.66,7500.0,23.6113,23.6113,23.592,23.6113,7500.0
2006-03-08 13:05:00,36.65,36.7,36.65,36.7,17200.0,23.6049,23.6371,23.6049,23.6371,17200.0
2006-03-08 13:10:00,36.69,36.7,36.63,36.63,11200.0,23.6307,23.6371,23.592,23.592,11200.0
2006-03-08 13:15:00,36.63,36.63,36.6,36.62,4400.0,23.592,23.592,23.5727,23.5856,4400.0
2006-03-08 13:20:00,36.61,36.61,36.59,36.6,7700.0,23.5791,23.5791,23.5663,23.5727,7700.0
2006-03-08 13:25:00,36.61,36.64,36.58,36.58,9800.0,23.5791,23.5985,23.5598,23.5598,9800.0
2006-03-08 13:30:00,36.59,36.61,36.59,36.6,5700.0,23.5663,23.5791,23.5663,23.5727,5700.0
2006-03-08 13:35:00,36.6,36.61,36.59,36.6,12300.0,23.5727,23.5791,23.5663,23.5727,12300.0
2006-03-08 13:40:00,36.59,36.6,36.56,36.57,11400.0,23.5663,23.5727,23.5469,23.5534,11400.0
2006-03-08 13:45:00,36.57,36.61,36.57,36.61,8700.0,23.5534,23.5791,23.5534,23.5791,8700.0
2006-03-08 13:50:00,36.61,36.61,36.54,36.54,8200.0,23.5791,23.5791,23.5341,23.5341,8200.0
2006-03-08 13:55:00,36.54,36.56,36.54,36.56,9300.0,23.5341,23.5469,23.5341,23.5469,9300.0
2006-03-08 14:00:00,36.56,36.57,36.55,36.55,30500.0,23.5469,23.5534,23.5405,23.5405,30500.0
2006-03-08 14:05:00,36.55,36.56,36.54,36.55,17200.0,23.5405,23.5469,23.5341,23.5405,17200.0
2006-03-08 14:10:00,36.55,36.55,36.52,36.52,55300.0,23.5405,23.5405,23.5212,23.5212,55300.0
2006-03-08 14:15:00,36.52,36.58,36.52,36.57,16800.0,23.5212,23.5598,23.5212,23.5534,16800.0
2006-03-08 14:20:00,36.58,36.63,36.58,36.61,20600.0,23.5598,23.592,23.5598,23.5791,20600.0
2006-03-08 14:25:00,36.62,36.64,36.6,36.62,42200.0,23.5856,23.5985,23.5727,23.5856,42200.0
2006-03-08 14:30:00,36.62,36.67,36.6,36.63,44600.0,23.5856,23.6178,23.5727,23.592,44600.0
2006-03-08 14:35:00,36.62,36.63,36.6,36.6,12100.0,23.5856,23.592,23.5727,23.5727,12100.0
2006-03-08 14:40:00,36.6,36.6,36.59,36.6,32000.0,23.5727,23.5727,23.5663,23.5727,32000.0
2006-03-08 14:45:00,36.59,36.65,36.59,36.62,38400.0,23.5663,23.6049,23.5663,23.5856,38400.0
2006-03-08 14:50:00,36.6,36.67,36.6,36.64,21000.0,23.5727,23.6178,23.5727,23.5985,21000.0
2006-03-08 14:55:00,36.65,36.65,36.59,36.59,17200.0,23.6049,23.6049,23.5663,23.5663,17200.0
2006-03-08 15:00:00,36.6,36.62,36.59,36.61,17500.0,23.5727,23.5856,23.5663,23.5791,17500.0
2006-03-08 15:05:00,36.6,36.71,36.59,36.65,39300.0,23.5727,23.6435,23.5663,23.6049,39300.0
2006-03-08 15:10:00,36.65,36.65,36.56,36.57,16600.0,23.6049,23.6049,23.5469,23.5534,16600.0
2006-03-08 15:15:00,36.58,36.58,36.56,36.58,16400.0,23.5598,23.5598,23.5469,23.5598,16400.0
2006-03-08 15:20:00,36.57,36.57,36.54,36.54,43300.0,23.5534,23.5534,23.5341,23.5341,43300.0
2006-03-08 15:25:00,36.54,36.55,36.54,36.55,23400.0,23.5341,23.5405,23.5341,23.5405,23400.0
2006-03-08 15:30:00,36.55,36.59,36.55,36.55,60600.0,23.5405,23.5663,23.5405,23.5405,60600.0
2006-03-08 15:35:00,36.55,36.57,36.54,36.54,72900.0,23.5405,23.5534,23.5341,23.5341,72900.0
2006-03-08 15:40:00,36.55,36.57,36.54,36.57,92400.0,23.5405,23.5534,23.5341,23.5534,92400.0
2006-03-08 15:45:00,36.58,36.59,36.55,36.58,22900.0,23.5598,23.5663,23.5405,23.5598,22900.0
2006-03-08 15:50:00,36.57,36.59,36.54,36.55,25100.0,23.5534,23.5663,23.5341,23.5405,25100.0
2006-03-08 15:55:00,36.55,36.56,36.5,36.55,32800.0,23.5405,23.5469,23.5083,23.5405,32800.0
2006-03-09 09:30:00,36.74,36.74,36.64,36.67,45700.0,23.6629,23.6629,23.5985,23.6178,45700.0
2006-03-09 09:35:00,36.68,36.71,36.65,36.69,174200.0,23.6242,23.6435,23.6049,23.6307,174200.0
2006-03-09 09:40:00,36.7,36.75,36.66,36.7,99100.0,23.6371,23.6693,23.6113,23.6371,99100.0
2006-03-09 09:45:00,36.7,36.79,36.7,36.76,73700.0,23.6371,23.6951,23.6371,23.6757,73700.0
2006-03-09 09:50:00,36.76,36.78,36.72,36.72,30200.0,23.6757,23.6886,23.65,23.65,30200.0
2006-03-09 09:55:00,36.71,36.78,36.71,36.77,24000.0,23.6435,23.6886,23.6435,23.6822,24000.0
2006-03-09 10:00:00,36.77,36.78,36.7,36.7,11500.0,23.6822,23.6886,23.6371,23.6371,11500.0
2006-03-09 10:05:00,36.74,36.76,36.7,36.75,71000.0,23.6629,23.6757,23.6371,23.6693,71000.0
2006-03-09 10:10:00,36.74,36.75,36.6,36.6,91500.0,23.6629,23.6693,23.5727,23.5727,91500.0
2006-03-09 10:15:00,36.6,36.67,36.6,36.63,182700.0,23.5727,23.6178,23.5727,23.592,182700.0
2006-03-09 10:20:00,36.64,36.65,36.56,36.63,69600.0,23.5985,23.6049,23.5469,23.592,69600.0
2006-03-09 10:25:00,36.63,36.66,36.62,36.66,59500.0,23.592,23.6113,23.5856,23.6113,59500.0
2006-03-09 10:30:00,36.65,36.67,36.64,36.65,38000.0,23.6049,23.6178,23.5985,23.6049,38000.0
2006-03-09 10:35:00,36.64,36.65,36.52,36.53,32200.0,23.5985,23.6049,23.5212,23.5276,32200.0
2006-03-09 10:40:00,36.54,36.63,36.52,36.61,35500.0,23.5341,23.592,23.5212,23.5791,35500.0
2006-03-09 10:45:00,36.6,36.6,36.55,36.59,49700.0,23.5727,23.5727,23.5405,23.5663,49700.0
2006-03-09 10:50:00,36.58,36.58,36.51,36.51,31900.0,23.5598,23.5598,23.5147,23.5147,31900.0
2006-03-09 10:55:00,36.51,36.56,36.5,36.55,36800.0,23.5147,23.5469,23.5083,23.5405,36800.0
2006-03-09 11:00:00,36.56,36.6,36.54,36.58,14400.0,23.5469,23.5727,23.5341,23.5598,14400.0
2006-03-09 11:05:00,36.57,36.63,36.57,36.63,42900.0,23.5534,23.592,23.5534,23.592,42900.0
2006-03-09 11:10:00,36.62,36.66,36.61,36.62,19700.0,23.5856,23.6113,23.5791,23.5856,19700.0
2006-03-09 11:15:00,36.63,36.64,36.53,36.55,11800.0,23.592,23.5985,23.5276,23.5405,11800.0
2006-03-09 11:20:00,36.55,36.64,36.55,36.63,11100.0,23.5405,23.5985,23.5405,23.592,11100.0
2006-03-09 11:25:00,36.62,36.64,36.6,36.63,17100.0,23.5856,23.5985,23.5727,23.592,17100.0
2006-03-09 11:30:00,36.63,36.69,36.63,36.69,8300.0,23.592,23.6307,23.592,23.6307,8300.0
2006-03-09 11:35:00,36.69,36.7,36.66,36.69,10000.0,23.6307,23.6371,23.6113,23.6307,10000.0
2006-03-09 11:40:00,36.68,36.73,36.68,36.73,23900.0,23.6242,23.6564,23.6242,23.6564,23900.0
2006-03-09 11:45:00,36.72,36.74,36.71,36.73,16300.0,23.65,23.6629,23.6435,23.6564,16300.0
2006-03-09 11:50:00,36.74,36.74,36.66,36.67,43100.0,23.6629,23.6629,23.6113,23.6178,43100.0
2006-03-09 11:55:00,36.66,36.73,36.65,36.73,10200.0,23.6113,23.6564,23.6049,23.6564,10200.0
2006-03-09 12:00:00,36.73,36.73,36.66,36.67,52700.0,23.6564,23.6564,23.6113,23.6178,52700.0
2006-03-09 12:05:00,36.67,36.71,36.63,36.69,81800.0,23.6178,23.6435,23.592,23.6307,81800.0
2006-03-09 12:10:00,36.7,36.71,36.66,36.66,19000.0,23.6371,23.6435,23.6113,23.6113,19000.0
2006-03-09 12:15:00,36.66,36.69,36.64,36.64,7900.0,23.6113,23.6307,23.5985,23.5985,7900.0
2006-03-09 12:20:00,36.64,36.66,36.64,36.65,6900.0,23.5985,23.6113,23.5985,23.6049,6900.0
2006-03-09 12:25:00,36.65,36.7,36.65,36.68,19600.0,23.6049,23.6371,23.6049,23.6242,19600.0
2006-03-09 12:30:00,36.68,36.72,36.56,36.56,23700.0,23.6242,23.65,23.5469,23.5469,23700.0
2006-03-09 12:35:00,36.56,36.56,36.39,36.39,37500.0,23.5469,23.5469,23.4374,23.4374,37500.0
2006-03-09 12:40:00,36.39,36.39,36.35,36.35,18400.0,23.4374,23.4374,23.4117,23.4117,18400.0
2006-03-09 12:45:00,36.33,36.42,36.3,36.38,14300.0,23.3988,23.4568,23.3795,23.431,14300.0
2006-03-09 12:50:00,36.4,36.51,36.4,36.49,25100.0,23.4439,23.5147,23.4439,23.5019,25100.0
2006-03-09 12:55:00,36.5,36.5,36.47,36.49,21000.0,23.5083,23.5083,23.489,23.5019,21000.0
2006-03-09 13:00:00,36.49,36.49,36.41,36.41,12200.0,23.5019,23.5019,23.4503,23.4503,12200.0
2006-03-09 13:05:00,36.41,36.47,36.4,36.41,15400.0,23.4503,23.489,23.4439,23.4503,15400.0
2006-03-09 13:10:00,36.41,36.41,36.26,36.29,48800.0,23.4503,23.4503,23.3537,23.373,48800.0
2006-03-09 13:15:00,36.28,36.37,36.27,36.31,18400.0,23.3666,23.4246,23.3602,23.3859,18400.0
2006-03-09 13:20:00,36.33,36.34,36.22,36.29,17000.0,23.3988,23.4052,23.328,23.373,17000.0
2006-03-09 13:25:00,36.27,36.28,36.23,36.23,8800.0,23.3602,23.3666,23.3344,23.3344,8800.0
2006-03-09 13:30:00,36.23,36.26,36.21,36.21,24800.0,23.3344,23.3537,23.3215,23.3215,24800.0
2006-03-09 13:35:00,36.22,36.25,36.2,36.21,28800.0,23.328,23.3473,23.3151,23.3215,28800.0
2006-03-09 13:40:00,36.21,36.29,36.2,36.25,31100.0,23.3215,23.373,23.3151,23.3473,31100.0
2006-03-09 13:45:00,36.25,36.25,36.2,36.2,12300.0,23.3473,23.3473,23.3151,23.3151,12300.0
2006-03-09 13:50:00,36.2,36.26,36.2,36.21,17200.0,23.3151,23.3537,23.3151,23.3215,17200.0
2006-03-09 13:55:00,36.22,36.24,36.17,36.19,19200.0,23.328,23.3408,23.2958,23.3086,19200.0
2006-03-09 14:00:00,36.19,36.27,36.19,36.26,20500.0,23.3086,23.3602,23.3086,23.3537,20500.0
2006-03-09 14:05:00,36.26,36.28,36.25,36.26,28600.0,23.3537,23.3666,23.3473,23.3537,28600.0
2006-03-09 14:10:00,36.26,36.32,36.26,36.32,32800.0,23.3537,23.3924,23.3537,23.3924,32800.0
2006-03-09 14:15:00,36.33,36.36,36.29,36.31,14100.0,23.3988,23.4181,23.373,23.3859,14100.0
2006-03-09 14:20:00,36.3,36.32,36.28,36.29,22400.0,23.3795,23.3924,23.3666,23.373,22400.0
2006-03-09 14:25:00,36.3,36.39,36.27,36.39,49300.0,23.3795,23.4374,23.3602,23.4374,49300.0
2006-03-09 14:30:00,36.39,36.4,36.33,36.33,34600.0,23.4374,23.4439,23.3988,23.3988,34600.0
2006-03-09 14:35:00,36.32,36.37,36.29,36.34,23900.0,23.3924,23.4246,23.373,23.4052,23900.0
2006-03-09 14:40:00,36.34,36.36,36.28,36.3,27400.0,23.4052,23.4181,23.3666,23.3795,27400.0
2006-03-09 14:45:00,36.29,36.33,36.26,36.32,23400.0,23.373,23.3988,23.3537,23.3924,23400.0
2006-03-09 14:50:00,36.32,36.32,36.25,36.25,60000.0,23.3924,23.3924,23.3473,23.3473,60000.0
2006-03-09 14:55:00,36.25,36.38,36.25,36.38,46000.0,23.3473,23.431,23.3473,23.431,46000.0
2006-03-09 15:00:00,36.38,36.38,36.33,36.36,33200.0,23.431,23.431,23.3988,23.4181,33200.0
2006-03-09 15:05:00,36.35,36.36,36.28,36.28,28500.0,23.4117,23.4181,23.3666,23.3666,28500.0
2006-03-09 15:10:00,36.29,36.29,36.25,36.25,12200.0,23.373,23.373,23.3473,23.3473,12200.0
2006-03-09 15:15:00,36.26,36.36,36.26,36.34,22300.0,23.3537,23.4181,23.3537,23.4052,22300.0
2006-03-09 15:20:00,36.35,36.45,36.35,36.39,35900.0,23.4117,23.4761,23.4117,23.4374,35900.0
2006-03-09 15:25:00,36.39,36.5,36.37,36.38,134900.0,23.4374,23.5083,23.4246,23.431,134900.0
2006-03-09 15:30:00,36.38,36.38,36.32,36.33,23000.0,23.431,23.431,23.3924,23.3988,23000.0
2006-03-09 15:35:00,36.32,36.34,36.29,36.29,13800.0,23.3924,23.4052,23.373,23.373,13800.0
2006-03-09 15:40:00,36.29,36.3,36.24,36.29,55600.0,23.373,23.3795,23.3408,23.373,55600.0
2006-03-09 15:45:00,36.29,36.3,36.19,36.19,42700.0,23.373,23.3795,23.3086,23.3086,42700.0
2006-03-09 15:50:00,36.19,36.23,36.18,36.23,55400.0,23.3086,23.3344,23.3022,23.3344,55400.0
2006-03-09 15:55:00,36.23,36.25,36.21,36.24,42000.0,23.3344,23.3473,23.3215,23.3408,42000.0
2006-03-10 09:30:00,36.2,36.25,36.15,36.15,45500.0,23.3151,23.3473,23.2829,23.2829,45500.0
2006-03-10 09:35:00,36.15,36.15,35.85,35.85,66300.0,23.2829,23.2829,23.0897,23.0897,66300.0
2006-03-10 09:40:00,35.85,36.03,35.81,35.97,22800.0,23.0897,23.2056,23.0639,23.1669,22800.0
2006-03-10 09:45:00,35.92,36.03,35.92,36.02,26900.0,23.1347,23.2056,23.1347,23.1991,26900.0
2006-03-10 09:50:00,36.04,36.06,35.95,35.95,83700.0,23.212,23.2249,23.1541,23.1541,83700.0
2006-03-10 09:55:00,35.96,36.0,35.75,35.81,79300.0,23.1605,23.1863,23.0252,23.0639,79300.0
2006-03-10 10:00:00,35.79,35.92,35.79,35.9,48400.0,23.051,23.1347,23.051,23.1219,48400.0
2006-03-10 10:05:00,35.9,35.93,35.85,35.92,29300.0,23.1219,23.1412,23.0897,23.1347,29300.0
2006-03-10 10:10:00,35.92,36.12,35.9,36.12,17800.0,23.1347,23.2635,23.1219,23.2635,17800.0
2006-03-10 10:15:00,36.15,36.15,36.01,36.11,28000.0,23.2829,23.2829,23.1927,23.2571,28000.0
2006-03-10 10:20:00,36.11,36.12,36.04,36.07,19400.0,23.2571,23.2635,23.212,23.2313,19400.0
2006-03-10 10:25:00,36.09,36.11,36.08,36.09,24900.0,23.2442,23.2571,23.2378,23.2442,24900.0
2006-03-10 10:30:00,36.09,36.09,36.06,36.09,26400.0,23.2442,23.2442,23.2249,23.2442,26400.0
2006-03-10 10:35:00,36.11,36.25,36.11,36.24,27200.0,23.2571,23.3473,23.2571,23.3408,27200.0
2006-03-10 10:40:00,36.25,36.45,36.24,36.44,19800.0,23.3473,23.4761,23.3408,23.4696,19800.0
2006-03-10 10:45:00,36.44,36.45,36.37,36.38,57800.0,23.4696,23.4761,23.4246,23.431,57800.0
2006-03-10 10:50:00,36.37,36.38,36.3,36.38,16600.0,23.4246,23.431,23.3795,23.431,16600.0
2006-03-10 10:55:00,36.38,36.38,36.26,36.28,44300.0,23.431,23.431,23.3537,23.3666,44300.0
2006-03-10 11:00:00,36.28,36.28,36.23,36.23,8100.0,23.3666,23.3666,23.3344,23.3344,8100.0
2006-03-10 11:05:00,36.24,36.24,36.19,36.2,9900.0,23.3408,23.3408,23.3086,23.3151,9900.0
2006-03-10 11:10:00,36.22,36.29,36.2,36.29,14400.0,23.328,23.373,23.3151,23.373,14400.0
2006-03-10 11:15:00,36.3,36.35,36.3,36.32,60700.0,23.3795,23.4117,23.3795,23.3924,60700.0
2006-03-10 11:20:00,36.32,36.33,36.3,36.33,17700.0,23.3924,23.3988,23.3795,23.3988,17700.0
2006-03-10 11:25:00,36.33,36.39,36.33,36.39,23400.0,23.3988,23.4374,23.3988,23.4374,23400.0
2006-03-10 11:30:00,36.38,36.41,36.37,36.4,46800.0,23.431,23.4503,23.4246,23.4439,46800.0
2006-03-10 11:35:00,36.4,36.41,36.39,36.4,12600.0,23.4439,23.4503,23.4374,23.4439,12600.0
2006-03-10 11:40:00,36.4,36.41,36.36,36.36,39900.0,23.4439,23.4503,23.4181,23.4181,39900.0
2006-03-10 11:45:00,36.37,36.45,36.36,36.45,47500.0,23.4246,23.4761,23.4181,23.4761,47500.0
2006-03-10 11:50:00,36.45,36.47,36.43,36.45,12800.0,23.4761,23.489,23.4632,23.4761,12800.0
2006-03-10 11:55:00,36.45,36.49,36.44,36.44,10100.0,23.4761,23.5019,23.4696,23.4696,10100.0
2006-03-10 12:00:00,36.46,36.5,36.46,36.46,72300.0,23.4825,23.5083,23.4825,23.4825,72300.0
2006-03-10 12:05:00,36.47,36.54,36.45,36.49,35600.0,23.489,23.5341,23.4761,23.5019,35600.0
2006-03-10 12:10:00,36.47,36.47,36.41,36.45,8700.0,23.489,23.489,23.4503,23.4761,8700.0
2006-03-10 12:15:00,36.44,36.46,36.43,36.45,6200.0,23.4696,23.4825,23.4632,23.4761,6200.0
2006-03-10 12:20:00,36.45,36.46,36.43,36.44,19700.0,23.4761,23.4825,23.4632,23.4696,19700.0
2006-03-10 12:25:00,36.44,36.46,36.44,36.46,9200.0,23.4696,23.4825,23.4696,23.4825,9200.0
2006-03-10 12:30:00,36.45,36.51,36.45,36.49,5500.0,23.4761,23.5147,23.4761,23.5019,5500.0
2006-03-10 12:35:00,36.49,36.54,36.49,36.54,12000.0,23.5019,23.5341,23.5019,23.5341,12000.0
2006-03-10 12:40:00,36.53,36.53,36.51,36.52,11700.0,23.5276,23.5276,23.5147,23.5212,11700.0
2006-03-10 12:45:00,36.52,36.55,36.5,36.51,7900.0,23.5212,23.5405,23.5083,23.5147,7900.0
2006-03-10 12:50:00,36.51,36.52,36.5,36.51,13400.0,23.5147,23.5212,23.5083,23.5147,13400.0
2006-03-10 12:55:00,36.51,36.53,36.5,36.52,6100.0,23.5147,23.5276,23.5083,23.5212,6100.0
2006-03-10 13:00:00,36.53,36.53,36.52,36.52,4600.0,23.5276,23.5276,23.5212,23.5212,4600.0
2006-03-10 13:05:00,36.52,36.52,36.51,36.52,6000.0,23.5212,23.5212,23.5147,23.5212,6000.0
2006-03-10 13:10:00,36.51,36.52,36.48,36.51,22900.0,23.5147,23.5212,23.4954,23.5147,22900.0
2006-03-10 13:15:00,36.51,36.51,36.47,36.47,8800.0,23.5147,23.5147,23.489,23.489,8800.0
2006-03-10 13:20:00,36.46,36.47,36.43,36.45,7400.0,23.4825,23.489,23.4632,23.4761,7400.0
2006-03-10 13:25:00,36.45,36.5,36.45,36.48,14000.0,23.4761,23.5083,23.4761,23.4954,14000.0
2006-03-10 13:30:00,36.48,36.5,36.43,36.43,6400.0,23.4954,23.5083,23.4632,23.4632,6400.0
2006-03-10 13:35:00,36.43,36.44,36.38,36.43,18200.0,23.4632,23.4696,23.431,23.4632,18200.0
2006-03-10 13:40:00,36.42,36.42,36.36,36.38,15800.0,23.4568,23.4568,23.4181,23.431,15800.0
2006-03-10 13:45:00,36.38,36.41,36.36,36.38,14000.0,23.431,23.4503,23.4181,23.431,14000.0
2006-03-10 13:50:00,36.4,36.42,36.34,36.41,29100.0,23.4439,23.4568,23.4052,23.4503,29100.0
2006-03-10 13:55:00,36.41,36.43,36.41,36.42,9700.0,23.4503,23.4632,23.4503,23.4568,9700.0
2006-03-10 14:00:00,36.42,36.43,36.37,36.4,25500.0,23.4568,23.4632,23.4246,23.4439,25500.0
2006-03-10 14:05:00,36.41,36.46,36.41,36.43,62800.0,23.4503,23.4825,23.4503,23.4632,62800.0
2006-03-10 14:10:00,36.43,36.49,36.43,36.48,14100.0,23.4632,23.5019,23.4632,23.4954,14100.0
2006-03-10 14:15:00,36.48,36.49,36.45,36.46,13800.0,23.4954,23.5019,23.4761,23.4825,13800.0
2006-03-10 14:20:00,36.45,36.46,36.44,36.46,20200.0,23.4761,23.4825,23.4696,23.4825,20200.0
2006-03-10 14:25:00,36.46,36.48,36.43,36.43,13000.0,23.4825,23.4954,23.4632,23.4632,13000.0
2006-03-10 14:30:00,36.43,36.45,36.41,36.45,13000.0,23.4632,23.4761,23.4503,23.4761,13000.0
2006-03-10 14:35:00,36.45,36.46,36.42,36.43,10000.0,23.4761,23.4825,23.4568,23.4632,10000.0
2006-03-10 14:40:00,36.43,36.44,36.39,36.42,27400.0,23.4632,23.4696,23.4374,23.4568,27400.0
2006-03-10 14:45:00,36.42,36.44,36.32,36.32,20000.0,23.4568,23.4696,23.3924,23.3924,20000.0
2006-03-10 14:50:00,36.31,36.35,36.3,36.34,14400.0,23.3859,23.4117,23.3795,23.4052,14400.0
2006-03-10 14:55:00,36.36,36.37,36.31,36.37,30900.0,23.4181,23.4246,23.3859,23.4246,30900.0
2006-03-10 15:00:00,36.38,36.42,36.37,36.38,81100.0,23.431,23.4568,23.4246,23.431,81100.0
2006-03-10 15:05:00,36.37,36.37,36.3,36.34,34100.0,23.4246,23.4246,23.3795,23.4052,34100.0
2006-03-10 15:10:00,36.35,36.37,36.33,36.33,62100.0,23.4117,23.4246,23.3988,23.3988,62100.0
2006-03-10 15:15:00,36.33,36.36,36.32,36.35,31000.0,23.3988,23.4181,23.3924,23.4117,31000.0
2006-03-10 15:20:00,36.35,36.41,36.35,36.41,14900.0,23.4117,23.4503,23.4117,23.4503,14900.0
2006-03-10 15:25:00,36.41,36.44,36.41,36.44,15400.0,23.4503,23.4696,23.4503,23.4696,15400.0
2006-03-10 15:30:00,36.44,36.52,36.44,36.46,42300.0,23.4696,23.5212,23.4696,23.4825,42300.0
2006-03-10 15:35:00,36.45,36.46,36.43,36.44,23300.0,23.4761,23.4825,23.4632,23.4696,23300.0
2006-03-10 15:40:00,36.44,36.45,36.4,36.4,25100.0,23.4696,23.4761,23.4439,23.4439,25100.0
2006-03-10 15:45:00,36.41,36.42,36.36,36.4,19000.0,23.4503,23.4568,23.4181,23.4439,19000.0
2006-03-10 15:50:00,36.4,36.4,36.36,36.38,52800.0,23.4439,23.4439,23.4181,23.431,52800.0
2006-03-10 15:55:00,36.35,36.41,36.34,36.4,51800.0,23.4117,23.4503,23.4052,23.4439,51800.0
2006-03-13 09:30:00,36.4,36.6,36.4,36.56,60600.0,23.4439,23.5727,23.4439,23.5469,60600.0
2006-03-13 09:35:00,36.59,36.66,36.59,36.62,36900.0,23.5663,23.6113,23.5663,23.5856,36900.0
2006-03-13 09:40:00,36.62,36.66,36.62,36.65,16900.0,23.5856,23.6113,23.5856,23.6049,16900.0
2006-03-13 09:45:00,36.65,36.75,36.64,36.75,28900.0,23.6049,23.6693,23.5985,23.6693,28900.0
2006-03-13 09:50:00,36.75,36.82,36.71,36.72,60700.0,23.6693,23.7144,23.6435,23.65,60700.0
2006-03-13 09:55:00,36.73,36.82,36.73,36.8,29000.0,23.6564,23.7144,23.6564,23.7015,29000.0
2006-03-13 10:00:00,36.8,36.89,36.8,36.87,46900.0,23.7015,23.7595,23.7015,23.7466,46900.0
2006-03-13 10:05:00,36.87,36.89,36.86,36.87,18900.0,23.7466,23.7595,23.7402,23.7466,18900.0
2006-03-13 10:10:00,36.87,36.91,36.87,36.9,64400.0,23.7466,23.7724,23.7466,23.7659,64400.0
2006-03-13 10:15:00,36.9,36.9,36.77,36.77,18400.0,23.7659,23.7659,23.6822,23.6822,18400.0
2006-03-13 10:20:00,36.8,36.87,36.78,36.87,39700.0,23.7015,23.7466,23.6886,23.7466,39700.0
2006-03-13 10:25:00,36.88,36.9,36.87,36.87,28100.0,23.753,23.7659,23.7466,23.7466,28100.0
2006-03-13 10:30:00,36.9,36.93,36.89,36.89,29600.0,23.7659,23.7852,23.7595,23.7595,29600.0
2006-03-13 10:35:00,36.86,36.9,36.83,36.83,23900.0,23.7402,23.7659,23.7208,23.7208,23900.0
2006-03-13 10:40:00,36.83,36.84,36.76,36.8,33900.0,23.7208,23.7273,23.6757,23.7015,33900.0
2006-03-13 10:45:00,36.8,36.85,36.78,36.85,14100.0,23.7015,23.7337,23.6886,23.7337,14100.0
2006-03-13 10:50:00,36.86,36.89,36.79,36.89,26200.0,23.7402,23.7595,23.6951,23.7595,26200.0
2006-03-13 10:55:00,36.89,36.96,36.89,36.94,71600.0,23.7595,23.8046,23.7595,23.7917,71600.0
2006-03-13 11:00:00,36.96,36.96,36.92,36.93,26900.0,23.8046,23.8046,23.7788,23.7852,26900.0
2006-03-13 11:05:00,36.92,36.92,36.87,36.87,40000.0,23.7788,23.7788,23.7466,23.7466,40000.0
2006-03-13 11:10:00,36.88,36.91,36.87,36.9,25000.0,23.753,23.7724,23.7466,23.7659,25000.0
2006-03-13 11:15:00,36.9,36.93,36.88,36.88,23300.0,23.7659,23.7852,23.753,23.753,23300.0
2006-03-13 11:20:00,36.88,36.89,36.87,36.87,15200.0,23.753,23.7595,23.7466,23.7466,15200.0
2006-03-13 11:25:00,36.87,36.88,36.81,36.87,27300.0,23.7466,23.753,23.708,23.7466,27300.0
2006-03-13 11:30:00,36.87,36.9,36.87,36.88,40700.0,23.7466,23.7659,23.7466,23.753,40700.0
2006-03-13 11:35:00,36.87,36.89,36.85,36.85,52300.0,23.7466,23.7595,23.7337,23.7337,52300.0
2006-03-13 11:40:00,36.86,36.89,36.85,36.87,18100.0,23.7402,23.7595,23.7337,23.7466,18100.0
2006-03-13 11:45:00,36.88,36.9,36.85,36.85,35400.0,23.753,23.7659,23.7337,23.7337,35400.0
2006-03-13 11:50:00,36.85,36.9,36.85,36.89,73400.0,23.7337,23.7659,23.7337,23.7595,73400.0
2006-03-13 11:55:00,36.9,36.9,36.88,36.89,25600.0,23.7659,23.7659,23.753,23.7595,25600.0
2006-03-13 12:00:00,36.89,36.9,36.87,36.9,27300.0,23.7595,23.7659,23.7466,23.7659,27300.0
2006-03-13 12:05:00,36.9,36.97,36.89,36.94,49200.0,23.7659,23.811,23.7595,23.7917,49200.0
2006-03-13 12:10:00,36.94,36.95,36.93,36.94,23200.0,23.7917,23.7981,23.7852,23.7917,23200.0
2006-03-13 12:15:00,36.95,36.95,36.89,36.9,30900.0,23.7981,23.7981,23.7595,23.7659,30900.0
2006-03-13 12:20:00,36.91,36.93,36.9,36.91,27500.0,23.7724,23.7852,23.7659,23.7724,27500.0
2006-03-13 12:25:00,36.92,36.94,36.92,36.93,15300.0,23.7788,23.7917,23.7788,23.7852,15300.0
2006-03-13 12:30:00,36.93,36.95,36.9,36.94,23900.0,23.7852,23.7981,23.7659,23.7917,23900.0
2006-03-13 12:35:00,36.94,36.95,36.9,36.94,45900.0,23.7917,23.7981,23.7659,23.7917,45900.0
2006-03-13 12:40:00,36.94,36.94,36.91,36.93,46300.0,23.7917,23.7917,23.7724,23.7852,46300.0
2006-03-13 12:45:00,36.93,36.94,36.92,36.94,10000.0,23.7852,23.7917,23.7788,23.7917,10000.0
2006-03-13 12:50:00,36.95,36.95,36.9,36.94,60600.0,23.7981,23.7981,23.7659,23.7917,60600.0
2006-03-13 12:55:00,36.92,36.94,36.91,36.91,11500.0,23.7788,23.7917,23.7724,23.7724,11500.0
2006-03-13 13:00:00,36.91,36.94,36.91,36.93,20800.0,23.7724,23.7917,23.7724,23.7852,20800.0
2006-03-13 13:05:00,36.93,36.94,36.9,36.91,21200.0,23.7852,23.7917,23.7659,23.7724,21200.0
2006-03-13 13:10:00,36.92,36.93,36.91,36.91,25200.0,23.7788,23.7852,23.7724,23.7724,25200.0
2006-03-13 13:15:00,36.91,36.91,36.85,36.85,41700.0,23.7724,23.7724,23.7337,23.7337,41700.0
2006-03-13 13:20:00,36.85,36.86,36.84,36.86,16000.0,23.7337,23.7402,23.7273,23.7402,16000.0
2006-03-13 13:25:00,36.85,36.92,36.85,36.9,31300.0,23.7337,23.7788,23.7337,23.7659,31300.0
2006-03-13 13:30:00,36.91,36.93,36.91,36.92,8000.0,23.7724,23.7852,23.7724,23.7788,8000.0
2006-03-13 13:35:00,36.92,36.93,36.9,36.91,18200.0,23.7788,23.7852,23.7659,23.7724,18200.0
2006-03-13 13:40:00,36.91,36.92,36.89,36.9,26100.0,23.7724,23.7788,23.7595,23.7659,26100.0
2006-03-13 13:45:00,36.9,36.92,36.89,36.91,14800.0,23.7659,23.7788,23.7595,23.7724,14800.0
2006-03-13 13:50:00,36.91,36.91,36.89,36.9,26800.0,23.7724,23.7724,23.7595,23.7659,26800.0
2006-03-13 13:55:00,36.91,36.91,36.89,36.91,21600.0,23.7724,23.7724,23.7595,23.7724,21600.0
2006-03-13 14:00:00,36.9,36.92,36.89,36.89,36100.0,23.7659,23.7788,23.7595,23.7595,36100.0
2006-03-13 14:05:00,36.91,36.91,36.87,36.89,64000.0,23.7724,23.7724,23.7466,23.7595,64000.0
2006-03-13 14:10:00,36.88,36.9,36.84,36.84,68200.0,23.753,23.7659,23.7273,23.7273,68200.0
2006-03-13 14:15:00,36.82,36.83,36.79,36.82,99100.0,23.7144,23.7208,23.6951,23.7144,99100.0
2006-03-13 14:20:00,36.82,36.83,36.81,36.81,16200.0,23.7144,23.7208,23.708,23.708,16200.0
2006-03-13 14:25:00,36.82,36.84,36.81,36.83,15500.0,23.7144,23.7273,23.708,23.7208,15500.0
2006-03-13 14:30:00,36.84,36.85,36.81,36.81,41800.0,23.7273,23.7337,23.708,23.708,41800.0
2006-03-13 14:35:00,36.81,36.84,36.81,36.84,37800.0,23.708,23.7273,23.708,23.7273,37800.0
2006-03-13 14:40:00,36.84,36.85,36.83,36.83,23100.0,23.7273,23.7337,23.7208,23.7208,23100.0
2006-03-13 14:45:00,36.83,36.83,36.82,36.83,29400.0,23.7208,23.7208,23.7144,23.7208,29400.0
2006-03-13 14:50:00,36.83,36.85,36.82,36.85,28300.0,23.7208,23.7337,23.7144,23.7337,28300.0
2006-03-13 14:55:00,36.85,36.85,36.84,36.84,31500.0,23.7337,23.7337,23.7273,23.7273,31500.0
2006-03-13 15:00:00,36.85,36.85,36.82,36.83,31800.0,23.7337,23.7337,23.7144,23.7208,31800.0
2006-03-13 15:05:00,36.83,36.83,36.74,36.76,100600.0,23.7208,23.7208,23.6629,23.6757,100600.0
2006-03-13 15:10:00,36.76,36.77,36.71,36.75,46000.0,23.6757,23.6822,23.6435,23.6693,46000.0
2006-03-13 15:15:00,36.75,36.82,36.73,36.82,15700.0,23.6693,23.7144,23.6564,23.7144,15700.0
2006-03-13 15:20:00,36.82,36.86,36.82,36.84,72700.0,23.7144,23.7402,23.7144,23.7273,72700.0
2006-03-13 15:25:00,36.84,36.87,36.83,36.85,58500.0,23.7273,23.7466,23.7208,23.7337,58500.0
2006-03-13 15:30:00,36.86,36.92,36.86,36.9,55400.0,23.7402,23.7788,23.7402,23.7659,55400.0
2006-03-13 15:35:00,36.9,36.92,36.89,36.89,35600.0,23.7659,23.7788,23.7595,23.7595,35600.0
2006-03-13 15:40:00,36.91,36.95,36.87,36.92,46100.0,23.7724,23.7981,23.7466,23.7788,46100.0
2006-03-13 15:45:00,36.92,36.94,36.9,36.92,47500.0,23.7788,23.7917,23.7659,23.7788,47500.0
2006-03-13 15:50:00,36.92,36.92,36.89,36.89,65300.0,23.7788,23.7788,23.7595,23.7595,65300.0
2006-03-13 15:55:00,36.91,36.92,36.88,36.92,40800.0,23.7724,23.7788,23.753,23.7788,40800.0
2006-03-14 09:30:00,36.82,36.88,36.8,36.82,56200.0,23.7144,23.753,23.7015,23.7144,56200.0
2006-03-14 09:35:00,36.8,36.93,36.8,36.9,30500.0,23.7015,23.7852,23.7015,23.7659,30500.0
2006-03-14 09:40:00,36.89,36.91,36.88,36.91,19600.0,23.7595,23.7724,23.753,23.7724,19600.0
2006-03-14 09:45:00,36.9,36.95,36.9,36.95,40700.0,23.7659,23.7981,23.7659,23.7981,40700.0
2006-03-14 09:50:00,36.94,36.95,36.86,36.87,42400.0,23.7917,23.7981,23.7402,23.7466,42400.0
2006-03-14 09:55:00,36.88,36.89,36.76,36.78,38900.0,23.753,23.7595,23.6757,23.6886,38900.0
2006-03-14 10:00:00,36.79,36.82,36.77,36.77,54700.0,23.6951,23.7144,23.6822,23.6822,54700.0
2006-03-14 10:05:00,36.78,36.79,36.73,36.76,43600.0,23.6886,23.6951,23.6564,23.6757,43600.0
2006-03-14 10:10:00,36.76,36.78,36.7,36.71,25900.0,23.6757,23.6886,23.6371,23.6435,25900.0
2006-03-14 10:15:00,36.71,36.72,36.57,36.59,70500.0,23.6435,23.65,23.5534,23.5663,70500.0
2006-03-14 10:20:00,36.59,36.64,36.58,36.59,28000.0,23.5663,23.5985,23.5598,23.5663,28000.0
2006-03-14 10:25:00,36.6,36.62,36.57,36.6,20900.0,23.5727,23.5856,23.5534,23.5727,20900.0
2006-03-14 10:30:00,36.6,36.62,36.56,36.57,27300.0,23.5727,23.5856,23.5469,23.5534,27300.0
2006-03-14 10:35:00,36.56,36.57,36.5,36.52,29000.0,23.5469,23.5534,23.5083,23.5212,29000.0
2006-03-14 10:40:00,36.52,36.53,36.46,36.49,21400.0,23.5212,23.5276,23.4825,23.5019,21400.0
2006-03-14 10:45:00,36.5,36.58,36.47,36.52,22700.0,23.5083,23.5598,23.489,23.5212,22700.0
2006-03-14 10:50:00,36.53,36.56,36.52,36.55,11400.0,23.5276,23.5469,23.5212,23.5405,11400.0
2006-03-14 10:55:00,36.55,36.62,36.54,36.62,7700.0,23.5405,23.5856,23.5341,23.5856,7700.0
2006-03-14 11:00:00,36.61,36.62,36.58,36.6,9700.0,23.5791,23.5856,23.5598,23.5727,9700.0
2006-03-14 11:05:00,36.6,36.65,36.56,36.65,31500.0,23.5727,23.6049,23.5469,23.6049,31500.0
2006-03-14 11:10:00,36.66,36.8,36.65,36.74,70200.0,23.6113,23.7015,23.6049,23.6629,70200.0
2006-03-14 11:15:00,36.74,36.83,36.74,36.83,20300.0,23.6629,23.7208,23.6629,23.7208,20300.0
2006-03-14 11:20:00,36.83,36.91,36.82,36.91,46200.0,23.7208,23.7724,23.7144,23.7724,46200.0
2006-03-14 11:25:00,36.91,36.92,36.85,36.88,28300.0,23.7724,23.7788,23.7337,23.753,28300.0
2006-03-14 11:30:00,36.88,36.92,36.88,36.89,57100.0,23.753,23.7788,23.753,23.7595,57100.0
2006-03-14 11:35:00,36.89,36.9,36.84,36.88,23100.0,23.7595,23.7659,23.7273,23.753,23100.0
2006-03-14 11:40:00,36.88,36.9,36.84,36.9,36500.0,23.753,23.7659,23.7273,23.7659,36500.0
2006-03-14 11:45:00,36.89,36.91,36.84,36.84,23100.0,23.7595,23.7724,23.7273,23.7273,23100.0
2006-03-14 11:50:00,36.85,36.94,36.84,36.94,75400.0,23.7337,23.7917,23.7273,23.7917,75400.0
2006-03-14 11:55:00,36.94,36.95,36.91,36.93,13800.0,23.7917,23.7981,23.7724,23.7852,13800.0
2006-03-14 12:00:00,36.92,36.93,36.9,36.92,55100.0,23.7788,23.7852,23.7659,23.7788,55100.0
2006-03-14 12:05:00,36.92,36.93,36.9,36.9,28400.0,23.7788,23.7852,23.7659,23.7659,28400.0
2006-03-14 12:10:00,36.91,36.91,36.86,36.9,61900.0,23.7724,23.7724,23.7402,23.7659,61900.0
2006-03-14 12:15:00,36.9,36.9,36.87,36.89,7000.0,23.7659,23.7659,23.7466,23.7595,7000.0
2006-03-14 12:20:00,36.89,36.9,36.86,36.9,10800.0,23.7595,23.7659,23.7402,23.7659,10800.0
2006-03-14 12:25:00,36.9,36.9,36.81,36.83,73800.0,23.7659,23.7659,23.708,23.7208,73800.0
2006-03-14 12:30:00,36.82,36.82,36.75,36.77,21000.0,23.7144,23.7144,23.6693,23.6822,21000.0
2006-03-14 12:35:00,36.77,36.79,36.71,36.75,70100.0,23.6822,23.6951,23.6435,23.6693,70100.0
2006-03-14 12:40:00,36.75,36.8,36.75,36.79,69200.0,23.6693,23.7015,23.6693,23.6951,69200.0
2006-03-14 12:45:00,36.79,36.82,36.79,36.81,113300.0,23.6951,23.7144,23.6951,23.708,113300.0
2006-03-14 12:50:00,36.82,36.82,36.79,36.79,9600.0,23.7144,23.7144,23.6951,23.6951,9600.0
2006-03-14 12:55:00,36.79,36.81,36.7,36.79,49800.0,23.6951,23.708,23.6371,23.6951,49800.0
2006-03-14 13:00:00,36.8,36.8,36.79,36.8,7900.0,23.7015,23.7015,23.6951,23.7015,7900.0
2006-03-14 13:05:00,36.79,36.8,36.76,36.77,13600.0,23.6951,23.7015,23.6757,23.6822,13600.0
2006-03-14 13:10:00,36.76,36.8,36.75,36.8,71800.0,23.6757,23.7015,23.6693,23.7015,71800.0
2006-03-14 13:15:00,36.8,36.82,36.79,36.81,51100.0,23.7015,23.7144,23.6951,23.708,51100.0
2006-03-14 13:20:00,36.81,36.87,36.8,36.84,26400.0,23.708,23.7466,23.7015,23.7273,26400.0
2006-03-14 13:25:00,36.85,36.9,36.85,36.89,61600.0,23.7337,23.7659,23.7337,23.7595,61600.0
2006-03-14 13:30:00,36.88,36.89,36.86,36.89,17000.0,23.753,23.7595,23.7402,23.7595,17000.0
2006-03-14 13:35:00,36.88,36.89,36.81,36.84,58100.0,23.753,23.7595,23.708,23.7273,58100.0
2006-03-14 13:40:00,36.83,36.84,36.81,36.81,10800.0,23.7208,23.7273,23.708,23.708,10800.0
2006-03-14 13:45:00,36.81,36.86,36.81,36.86,38300.0,23.708,23.7402,23.708,23.7402,38300.0
2006-03-14 13:50:00,36.86,36.86,36.8,36.81,47100.0,23.7402,23.7402,23.7015,23.708,47100.0
2006-03-14 13:55:00,36.81,36.82,36.8,36.82,10700.0,23.708,23.7144,23.7015,23.7144,10700.0
2006-03-14 14:00:00,36.82,36.82,36.8,36.81,8200.0,23.7144,23.7144,23.7015,23.708,8200.0
2006-03-14 14:05:00,36.81,36.81,36.8,36.8,8500.0,23.708,23.708,23.7015,23.7015,8500.0
2006-03-14 14:10:00,36.81,36.86,36.79,36.86,27600.0,23.708,23.7402,23.6951,23.7402,27600.0
2006-03-14 14:15:00,36.86,36.86,36.79,36.8,39100.0,23.7402,23.7402,23.6951,23.7015,39100.0
2006-03-14 14:20:00,36.8,36.87,36.8,36.86,15000.0,23.7015,23.7466,23.7015,23.7402,15000.0
2006-03-14 14:25:00,36.86,36.88,36.86,36.88,18100.0,23.7402,23.753,23.7402,23.753,18100.0
2006-03-14 14:30:00,36.88,36.88,36.83,36.83,15300.0,23.753,23.753,23.7208,23.7208,15300.0
2006-03-14 14:35:00,36.83,36.86,36.81,36.85,10500.0,23.7208,23.7402,23.708,23.7337,10500.0
2006-03-14 14:40:00,36.84,36.88,36.84,36.88,23500.0,23.7273,23.753,23.7273,23.753,23500.0
2006-03-14 14:45:00,36.88,36.89,36.87,36.88,36000.0,23.753,23.7595,23.7466,23.753,36000.0
2006-03-14 14:50:00,36.89,36.89,36.88,36.88,45500.0,23.7595,23.7595,23.753,23.753,45500.0
2006-03-14 14:55:00,36.88,36.9,36.83,36.9,28000.0,23.753,23.7659,23.7208,23.7659,28000.0
2006-03-14 15:00:00,36.89,36.9,36.86,36.88,82200.0,23.7595,23.7659,23.7402,23.753,82200.0
2006-03-14 15:05:00,36.89,36.9,36.86,36.87,39700.0,23.7595,23.7659,23.7402,23.7466,39700.0
2006-03-14 15:10:00,36.87,36.89,36.84,36.89,13300.0,23.7466,23.7595,23.7273,23.7595,13300.0
2006-03-14 15:15:00,36.88,36.9,36.84,36.85,41600.0,23.753,23.7659,23.7273,23.7337,41600.0
2006-03-14 15:20:00,36.85,36.86,36.81,36.83,19700.0,23.7337,23.7402,23.708,23.7208,19700.0
2006-03-14 15:25:00,36.82,36.88,36.81,36.85,26400.0,23.7144,23.753,23.708,23.7337,26400.0
2006-03-14 15:30:00,36.87,36.88,36.86,36.87,25100.0,23.7466,23.753,23.7402,23.7466,25100.0
2006-03-14 15:35:00,36.87,36.88,36.82,36.86,44500.0,23.7466,23.753,23.7144,23.7402,44500.0
2006-03-14 15:40:00,36.86,36.87,36.82,36.85,83500.0,23.7402,23.7466,23.7144,23.7337,83500.0
2006-03-14 15:45:00,36.85,36.85,36.81,36.83,41300.0,23.7337,23.7337,23.708,23.7208,41300.0
2006-03-14 15:50:00,36.83,36.84,36.81,36.81,63300.0,23.7208,23.7273,23.708,23.708,63300.0
2006-03-14 15:55:00,36.83,36.85,36.82,36.85,62500.0,23.7208,23.7337,23.7144,23.7337,62500.0
2006-03-15 09:30:00,36.66,36.68,36.64,36.65,118400.0,23.6113,23.6242,23.5985,23.6049,118400.0
2006-03-15 09:35:00,36.66,36.66,36.54,36.64,65200.0,23.6113,23.6113,23.5341,23.5985,65200.0
2006-03-15 09:40:00,36.62,36.64,36.42,36.48,44400.0,23.5856,23.5985,23.4568,23.4954,44400.0
2006-03-15 09:45:00,36.49,36.64,36.47,36.59,197400.0,23.5019,23.5985,23.489,23.5663,197400.0
2006-03-15 09:50:00,36.59,36.6,36.56,36.59,20300.0,23.5663,23.5727,23.5469,23.5663,20300.0
2006-03-15 09:55:00,36.59,36.75,36.59,36.67,54800.0,23.5663,23.6693,23.5663,23.6178,54800.0
2006-03-15 10:00:00,36.67,36.7,36.67,36.7,36000.0,23.6178,23.6371,23.6178,23.6371,36000.0
2006-03-15 10:05:00,36.7,36.72,36.68,36.7,49100.0,23.6371,23.65,23.6242,23.6371,49100.0
2006-03-15 10:10:00,36.72,36.76,36.69,36.69,50200.0,23.65,23.6757,23.6307,23.6307,50200.0
2006-03-15 10:15:00,36.7,36.71,36.67,36.71,30000.0,23.6371,23.6435,23.6178,23.6435,30000.0
2006-03-15 10:20:00,36.72,36.73,36.67,36.72,35800.0,23.65,23.6564,23.6178,23.65,35800.0
2006-03-15 10:25:00,36.72,36.74,36.72,36.73,21500.0,23.65,23.6629,23.65,23.6564,21500.0
2006-03-15 10:30:00,36.73,36.74,36.69,36.71,39200.0,23.6564,23.6629,23.6307,23.6435,39200.0
2006-03-15 10:35:00,36.71,36.71,36.66,36.66,40800.0,23.6435,23.6435,23.6113,23.6113,40800.0
2006-03-15 10:40:00,36.67,36.7,36.63,36.69,29800.0,23.6178,23.6371,23.592,23.6307,29800.0
2006-03-15 10:45:00,36.68,36.69,36.66,36.66,31500.0,23.6242,23.6307,23.6113,23.6113,31500.0
2006-03-15 10:50:00,36.67,36.68,36.63,36.64,52700.0,23.6178,23.6242,23.592,23.5985,52700.0
2006-03-15 10:55:00,36.64,36.7,36.64,36.67,33500.0,23.5985,23.6371,23.5985,23.6178,33500.0
2006-03-15 11:00:00,36.68,36.7,36.66,36.68,61800.0,23.6242,23.6371,23.6113,23.6242,61800.0
2006-03-15 11:05:00,36.69,36.72,36.67,36.7,31100.0,23.6307,23.65,23.6178,23.6371,31100.0
2006-03-15 11:10:00,36.72,36.72,36.7,36.71,16800.0,23.65,23.65,23.6371,23.6435,16800.0
2006-03-15 11:15:00,36.72,36.74,36.7,36.72,26000.0,23.65,23.6629,23.6371,23.65,26000.0
2006-03-15 11:20:00,36.72,36.72,36.67,36.72,28000.0,23.65,23.65,23.6178,23.65,28000.0
2006-03-15 11:25:00,36.72,36.73,36.69,36.7,24900.0,23.65,23.6564,23.6307,23.6371,24900.0
2006-03-15 11:30:00,36.71,36.73,36.7,36.73,43700.0,23.6435,23.6564,23.6371,23.6564,43700.0
2006-03-15 11:35:00,36.73,36.79,36.73,36.77,29300.0,23.6564,23.6951,23.6564,23.6822,29300.0
2006-03-15 11:40:00,36.77,36.85,36.7,36.84,50100.0,23.6822,23.7337,23.6371,23.7273,50100.0
2006-03-15 11:45:00,36.85,36.91,36.85,36.89,18100.0,23.7337,23.7724,23.7337,23.7595,18100.0
2006-03-15 11:50:00,36.89,36.98,36.89,36.95,80900.0,23.7595,23.8174,23.7595,23.7981,80900.0
2006-03-15 11:55:00,36.96,36.97,36.93,36.94,26200.0,23.8046,23.811,23.7852,23.7917,26200.0
2006-03-15 12:00:00,36.94,36.95,36.93,36.95,52500.0,23.7917,23.7981,23.7852,23.7981,52500.0
2006-03-15 12:05:00,36.96,37.0,36.95,37.0,191700.0,23.8046,23.8303,23.7981,23.8303,191700.0
2006-03-15 12:10:00,36.99,37.0,36.98,37.0,34200.0,23.8239,23.8303,23.8174,23.8303,34200.0
2006-03-15 12:15:00,36.99,37.05,36.99,37.05,109500.0,23.8239,23.8625,23.8239,23.8625,109500.0
2006-03-15 12:20:00,37.03,37.03,36.94,36.97,69000.0,23.8496,23.8496,23.7917,23.811,69000.0
2006-03-15 12:25:00,36.98,36.99,36.96,36.98,41900.0,23.8174,23.8239,23.8046,23.8174,41900.0
2006-03-15 12:30:00,36.98,37.0,36.96,37.0,14100.0,23.8174,23.8303,23.8046,23.8303,14100.0
2006-03-15 12:35:00,36.99,37.0,36.99,37.0,7200.0,23.8239,23.8303,23.8239,23.8303,7200.0
2006-03-15 12:40:00,37.0,37.02,36.99,37.02,33800.0,23.8303,23.8432,23.8239,23.8432,33800.0
2006-03-15 12:45:00,37.01,37.02,36.96,36.99,142700.0,23.8368,23.8432,23.8046,23.8239,142700.0
2006-03-15 12:50:00,36.98,37.0,36.98,37.0,26700.0,23.8174,23.8303,23.8174,23.8303,26700.0
2006-03-15 12:55:00,37.0,37.02,36.99,37.0,144700.0,23.8303,23.8432,23.8239,23.8303,144700.0
2006-03-15 13:00:00,36.99,37.05,36.98,37.05,34900.0,23.8239,23.8625,23.8174,23.8625,34900.0
2006-03-15 13:05:00,37.05,37.09,37.05,37.06,46000.0,23.8625,23.8883,23.8625,23.869,46000.0
2006-03-15 13:10:00,37.05,37.08,37.05,37.05,24500.0,23.8625,23.8818,23.8625,23.8625,24500.0
2006-03-15 13:15:00,37.06,37.16,37.05,37.15,39100.0,23.869,23.9334,23.8625,23.9269,39100.0
2006-03-15 13:20:00,37.15,37.16,37.1,37.12,36100.0,23.9269,23.9334,23.8947,23.9076,36100.0
2006-03-15 13:25:00,37.13,37.16,37.13,37.14,7000.0,23.9141,23.9334,23.9141,23.9205,7000.0
2006-03-15 13:30:00,37.14,37.16,37.12,37.14,41400.0,23.9205,23.9334,23.9076,23.9205,41400.0
2006-03-15 13:35:00,37.14,37.15,37.12,37.14,14100.0,23.9205,23.9269,23.9076,23.9205,14100.0
2006-03-15 13:40:00,37.14,37.14,37.11,37.13,22000.0,23.9205,23.9205,23.9012,23.9141,22000.0
2006-03-15 13:45:00,37.13,37.16,37.13,37.16,22600.0,23.9141,23.9334,23.9141,23.9334,22600.0
2006-03-15 13:50:00,37.16,37.18,37.16,37.18,23000.0,23.9334,23.9463,23.9334,23.9463,23000.0
2006-03-15 13:55:00,37.18,37.23,37.17,37.19,85100.0,23.9463,23.9785,23.9398,23.9527,85100.0
2006-03-15 14:00:00,37.18,37.2,37.15,37.18,14500.0,23.9463,23.9591,23.9269,23.9463,14500.0
2006-03-15 14:05:00,37.19,37.26,37.19,37.26,36400.0,23.9527,23.9978,23.9527,23.9978,36400.0
2006-03-15 14:10:00,37.27,37.32,37.25,37.3,30800.0,24.0042,24.0364,23.9913,24.0235,30800.0
2006-03-15 14:15:00,37.3,37.37,37.29,37.37,79000.0,24.0235,24.0686,24.0171,24.0686,79000.0
2006-03-15 14:20:00,37.37,37.4,37.36,37.36,34800.0,24.0686,24.0879,24.0622,24.0622,34800.0
2006-03-15 14:25:00,37.37,37.38,37.32,37.34,36600.0,24.0686,24.0751,24.0364,24.0493,36600.0
2006-03-15 14:30:00,37.35,37.39,37.33,37.36,48100.0,24.0557,24.0815,24.0429,24.0622,48100.0
2006-03-15 14:35:00,37.36,37.36,37.31,37.32,42700.0,24.0622,24.0622,24.03,24.0364,42700.0
2006-03-15 14:40:00,37.3,37.31,37.27,37.29,46500.0,24.0235,24.03,24.0042,24.0171,46500.0
2006-03-15 14:45:00,37.29,37.38,37.29,37.32,29500.0,24.0171,24.0751,24.0171,24.0364,29500.0
2006-03-15 14:50:00,37.32,37.33,37.29,37.3,27700.0,24.0364,24.0429,24.0171,24.0235,27700.0
2006-03-15 14:55:00,37.3,37.35,37.3,37.34,11700.0,24.0235,24.0557,24.0235,24.0493,11700.0
2006-03-15 15:00:00,37.35,37.38,37.33,37.37,30100.0,24.0557,24.0751,24.0429,24.0686,30100.0
2006-03-15 15:05:00,37.38,37.4,37.34,37.37,41800.0,24.0751,24.0879,24.0493,24.0686,41800.0
2006-03-15 15:10:00,37.37,37.45,37.37,37.43,75400.0,24.0686,24.1202,24.0686,24.1073,75400.0
2006-03-15 15:15:00,37.42,37.52,37.42,37.52,83100.0,24.1008,24.1652,24.1008,24.1652,83100.0
2006-03-15 15:20:00,37.5,37.54,37.49,37.54,82600.0,24.1524,24.1781,24.1459,24.1781,82600.0
2006-03-15 15:25:00,37.54,37.59,37.54,37.57,38200.0,24.1781,24.2103,24.1781,24.1974,38200.0
2006-03-15 15:30:00,37.57,37.59,37.53,37.53,32900.0,24.1974,24.2103,24.1717,24.1717,32900.0
2006-03-15 15:35:00,37.54,37.57,37.54,37.56,48600.0,24.1781,24.1974,24.1781,24.191,48600.0
2006-03-15 15:40:00,37.56,37.56,37.5,37.51,34600.0,24.191,24.191,24.1524,24.1588,34600.0
2006-03-15 15:45:00,37.52,37.54,37.46,37.52,39600.0,24.1652,24.1781,24.1266,24.1652,39600.0
2006-03-15 15:50:00,37.51,37.55,37.51,37.52,46100.0,24.1588,24.1846,24.1588,24.1652,46100.0
2006-03-15 15:55:00,37.53,37.54,37.48,37.5,71600.0,24.1717,24.1781,24.1395,24.1524,71600.0
2006-03-16 09:30:00,37.47,37.59,37.47,37.56,261700.0,24.133,24.2103,24.133,24.191,261700.0
2006-03-16 09:35:00,37.56,37.57,37.52,37.53,86600.0,24.191,24.1974,24.1652,24.1717,86600.0
2006-03-16 09:40:00,37.51,37.57,37.51,37.57,77600.0,24.1588,24.1974,24.1588,24.1974,77600.0
2006-03-16 09:45:00,37.57,37.64,37.55,37.62,129400.0,24.1974,24.2425,24.1846,24.2296,129400.0
2006-03-16 09:50:00,37.62,37.64,37.6,37.63,63400.0,24.2296,24.2425,24.2168,24.2361,63400.0
2006-03-16 09:55:00,37.62,37.64,37.58,37.58,50200.0,24.2296,24.2425,24.2039,24.2039,50200.0
2006-03-16 10:00:00,37.6,37.64,37.6,37.64,42300.0,24.2168,24.2425,24.2168,24.2425,42300.0
2006-03-16 10:05:00,37.64,37.66,37.62,37.66,93900.0,24.2425,24.2554,24.2296,24.2554,93900.0
2006-03-16 10:10:00,37.65,37.72,37.65,37.71,54300.0,24.249,24.294,24.249,24.2876,54300.0
2006-03-16 10:15:00,37.7,37.82,37.7,37.8,100100.0,24.2812,24.3585,24.2812,24.3456,100100.0
2006-03-16 10:20:00,37.8,37.8,37.69,37.69,56000.0,24.3456,24.3456,24.2747,24.2747,56000.0
2006-03-16 10:25:00,37.69,37.74,37.66,37.73,17000.0,24.2747,24.3069,24.2554,24.3005,17000.0
2006-03-16 10:30:00,37.74,37.8,37.72,37.79,43700.0,24.3069,24.3456,24.294,24.3391,43700.0
2006-03-16 10:35:00,37.78,37.79,37.73,37.74,15800.0,24.3327,24.3391,24.3005,24.3069,15800.0
2006-03-16 10:40:00,37.74,37.75,37.67,37.67,26000.0,24.3069,24.3134,24.2618,24.2618,26000.0
2006-03-16 10:45:00,37.67,37.71,37.65,37.66,33900.0,24.2618,24.2876,24.249,24.2554,33900.0
2006-03-16 10:50:00,37.67,37.67,37.61,37.65,36900.0,24.2618,24.2618,24.2232,24.249,36900.0
2006-03-16 10:55:00,37.65,37.69,37.65,37.69,44600.0,24.249,24.2747,24.249,24.2747,44600.0
2006-03-16 11:00:00,37.7,37.73,37.67,37.68,40700.0,24.2812,24.3005,24.2618,24.2683,40700.0
2006-03-16 11:05:00,37.68,37.72,37.68,37.72,52700.0,24.2683,24.294,24.2683,24.294,52700.0
2006-03-16 11:10:00,37.72,37.75,37.71,37.75,34600.0,24.294,24.3134,24.2876,24.3134,34600.0
2006-03-16 11:15:00,37.75,37.75,37.73,37.74,34600.0,24.3134,24.3134,24.3005,24.3069,34600.0
2006-03-16 11:20:00,37.73,37.73,37.7,37.72,23500.0,24.3005,24.3005,24.2812,24.294,23500.0
2006-03-16 11:25:00,37.71,37.74,37.68,37.73,27000.0,24.2876,24.3069,24.2683,24.3005,27000.0
2006-03-16 11:30:00,37.74,37.75,37.72,37.73,18600.0,24.3069,24.3134,24.294,24.3005,18600.0
2006-03-16 11:35:00,37.72,37.75,37.72,37.73,46600.0,24.294,24.3134,24.294,24.3005,46600.0
2006-03-16 11:40:00,37.73,37.77,37.72,37.77,19600.0,24.3005,24.3263,24.294,24.3263,19600.0
2006-03-16 11:45:00,37.76,37.77,37.74,37.76,24900.0,24.3198,24.3263,24.3069,24.3198,24900.0
2006-03-16 11:50:00,37.76,37.77,37.75,37.77,8800.0,24.3198,24.3263,24.3134,24.3263,8800.0
2006-03-16 11:55:00,37.76,37.79,37.74,37.78,15300.0,24.3198,24.3391,24.3069,24.3327,15300.0
2006-03-16 12:00:00,37.78,37.79,37.76,37.79,9900.0,24.3327,24.3391,24.3198,24.3391,9900.0
2006-03-16 12:05:00,37.79,37.9,37.79,37.89,55300.0,24.3391,24.41,24.3391,24.4035,55300.0
2006-03-16 12:10:00,37.88,37.9,37.87,37.88,23200.0,24.3971,24.41,24.3907,24.3971,23200.0
2006-03-16 12:15:00,37.88,37.95,37.88,37.95,26300.0,24.3971,24.4422,24.3971,24.4422,26300.0
2006-03-16 12:20:00,37.95,37.95,37.91,37.95,21000.0,24.4422,24.4422,24.4164,24.4422,21000.0
2006-03-16 12:25:00,37.95,37.98,37.94,37.98,25600.0,24.4422,24.4615,24.4357,24.4615,25600.0
2006-03-16 12:30:00,37.98,37.99,37.96,37.97,27000.0,24.4615,24.4679,24.4486,24.4551,27000.0
2006-03-16 12:35:00,37.97,37.98,37.95,37.97,16600.0,24.4551,24.4615,24.4422,24.4551,16600.0
2006-03-16 12:40:00,37.97,37.99,37.97,37.99,9300.0,24.4551,24.4679,24.4551,24.4679,9300.0
2006-03-16 12:45:00,37.98,37.99,37.9,37.91,29400.0,24.4615,24.4679,24.41,24.4164,29400.0
2006-03-16 12:50:00,37.91,37.93,37.89,37.91,13000.0,24.4164,24.4293,24.4035,24.4164,13000.0
2006-03-16 12:55:00,37.9,37.92,37.89,37.89,10900.0,24.41,24.4229,24.4035,24.4035,10900.0
2006-03-16 13:00:00,37.88,37.88,37.82,37.85,20800.0,24.3971,24.3971,24.3585,24.3778,20800.0
2006-03-16 13:05:00,37.85,37.87,37.82,37.82,22500.0,24.3778,24.3907,24.3585,24.3585,22500.0
2006-03-16 13:10:00,37.84,37.84,37.76,37.77,28700.0,24.3713,24.3713,24.3198,24.3263,28700.0
2006-03-16 13:15:00,37.77,37.83,37.77,37.82,20700.0,24.3263,24.3649,24.3263,24.3585,20700.0
2006-03-16 13:20:00,37.82,37.9,37.81,37.9,61100.0,24.3585,24.41,24.352,24.41,61100.0
2006-03-16 13:25:00,37.9,37.96,37.88,37.93,80600.0,24.41,24.4486,24.3971,24.4293,80600.0
2006-03-16 13:30:00,37.94,37.95,37.91,37.93,22200.0,24.4357,24.4422,24.4164,24.4293,22200.0
2006-03-16 13:35:00,37.94,37.94,37.93,37.93,14200.0,24.4357,24.4357,24.4293,24.4293,14200.0
2006-03-16 13:40:00,37.93,37.94,37.88,37.88,33200.0,24.4293,24.4357,24.3971,24.3971,33200.0
2006-03-16 13:45:00,37.89,37.92,37.87,37.89,39200.0,24.4035,24.4229,24.3907,24.4035,39200.0
2006-03-16 13:50:00,37.89,37.9,37.88,37.88,26800.0,24.4035,24.41,24.3971,24.3971,26800.0
2006-03-16 13:55:00,37.88,37.89,37.86,37.86,36000.0,24.3971,24.4035,24.3842,24.3842,36000.0
2006-03-16 14:00:00,37.86,37.87,37.84,37.84,24100.0,24.3842,24.3907,24.3713,24.3713,24100.0
2006-03-16 14:05:00,37.84,37.88,37.84,37.87,26100.0,24.3713,24.3971,24.3713,24.3907,26100.0
2006-03-16 14:10:00,37.86,37.88,37.86,37.86,23700.0,24.3842,24.3971,24.3842,24.3842,23700.0
2006-03-16 14:15:00,37.86,37.9,37.85,37.86,46400.0,24.3842,24.41,24.3778,24.3842,46400.0
2006-03-16 14:20:00,37.85,37.86,37.83,37.86,26300.0,24.3778,24.3842,24.3649,24.3842,26300.0
2006-03-16 14:25:00,37.86,37.87,37.81,37.81,32200.0,24.3842,24.3907,24.352,24.352,32200.0
2006-03-16 14:30:00,37.82,37.83,37.81,37.82,19400.0,24.3585,24.3649,24.352,24.3585,19400.0
2006-03-16 14:35:00,37.83,37.84,37.79,37.79,41300.0,24.3649,24.3713,24.3391,24.3391,41300.0
2006-03-16 14:40:00,37.8,37.8,37.75,37.75,31300.0,24.3456,24.3456,24.3134,24.3134,31300.0
2006-03-16 14:45:00,37.75,37.76,37.7,37.75,65500.0,24.3134,24.3198,24.2812,24.3134,65500.0
2006-03-16 14:50:00,37.76,37.77,37.75,37.77,46600.0,24.3198,24.3263,24.3134,24.3263,46600.0
2006-03-16 14:55:00,37.77,37.78,37.74,37.75,82200.0,24.3263,24.3327,24.3069,24.3134,82200.0
2006-03-16 15:00:00,37.75,37.78,37.75,37.78,51800.0,24.3134,24.3327,24.3134,24.3327,51800.0
2006-03-16 15:05:00,37.79,37.79,37.75,37.75,57400.0,24.3391,24.3391,24.3134,24.3134,57400.0
2006-03-16 15:10:00,37.75,37.77,37.73,37.73,35000.0,24.3134,24.3263,24.3005,24.3005,35000.0
2006-03-16 15:15:00,37.73,37.76,37.69,37.69,62800.0,24.3005,24.3198,24.2747,24.2747,62800.0
2006-03-16 15:20:00,37.69,37.71,37.65,37.7,40800.0,24.2747,24.2876,24.249,24.2812,40800.0
2006-03-16 15:25:00,37.7,37.71,37.67,37.68,54900.0,24.2812,24.2876,24.2618,24.2683,54900.0
2006-03-16 15:30:00,37.68,37.72,37.67,37.71,46500.0,24.2683,24.294,24.2618,24.2876,46500.0
2006-03-16 15:35:00,37.71,37.73,37.7,37.7,42100.0,24.2876,24.3005,24.2812,24.2812,42100.0
2006-03-16 15:40:00,37.7,37.71,37.69,37.69,79300.0,24.2812,24.2876,24.2747,24.2747,79300.0
2006-03-16 15:45:00,37.7,37.71,37.68,37.7,57000.0,24.2812,24.2876,24.2683,24.2812,57000.0
2006-03-16 15:50:00,37.71,37.75,37.7,37.73,78300.0,24.2876,24.3134,24.2812,24.3005,78300.0
2006-03-16 15:55:00,37.74,37.78,37.73,37.75,89000.0,24.3069,24.3327,24.3005,24.3134,89000.0
2006-03-17 09:30:00,37.75,37.76,37.67,37.67,544400.0,24.3134,24.3198,24.2618,24.2618,544400.0
2006-03-17 09:35:00,37.67,37.73,37.66,37.73,17800.0,24.2618,24.3005,24.2554,24.3005,17800.0
2006-03-17 09:40:00,37.74,37.75,37.72,37.75,15400.0,24.3069,24.3134,24.294,24.3134,15400.0
2006-03-17 09:45:00,37.75,37.75,37.69,37.7,20300.0,24.3134,24.3134,24.2747,24.2812,20300.0
2006-03-17 09:50:00,37.7,37.74,37.69,37.74,30700.0,24.2812,24.3069,24.2747,24.3069,30700.0
2006-03-17 09:55:00,37.75,37.75,37.7,37.71,30300.0,24.3134,24.3134,24.2812,24.2876,30300.0
2006-03-17 10:00:00,37.71,37.8,37.71,37.8,79500.0,24.2876,24.3456,24.2876,24.3456,79500.0
2006-03-17 10:05:00,37.79,37.9,37.79,37.86,79900.0,24.3391,24.41,24.3391,24.3842,79900.0
2006-03-17 10:10:00,37.86,37.87,37.79,37.79,34000.0,24.3842,24.3907,24.3391,24.3391,34000.0
2006-03-17 10:15:00,37.8,37.86,37.79,37.84,22200.0,24.3456,24.3842,24.3391,24.3713,22200.0
2006-03-17 10:20:00,37.84,37.84,37.81,37.81,20600.0,24.3713,24.3713,24.352,24.352,20600.0
2006-03-17 10:25:00,37.82,37.85,37.8,37.82,25900.0,24.3585,24.3778,24.3456,24.3585,25900.0
2006-03-17 10:30:00,37.81,37.82,37.62,37.62,39900.0,24.352,24.3585,24.2296,24.2296,39900.0
2006-03-17 10:35:00,37.64,37.7,37.64,37.7,42800.0,24.2425,24.2812,24.2425,24.2812,42800.0
2006-03-17 10:40:00,37.7,37.74,37.67,37.68,20700.0,24.2812,24.3069,24.2618,24.2683,20700.0
2006-03-17 10:45:00,37.68,37.73,37.68,37.7,19500.0,24.2683,24.3005,24.2683,24.2812,19500.0
2006-03-17 10:50:00,37.7,37.71,37.67,37.7,27300.0,24.2812,24.2876,24.2618,24.2812,27300.0
2006-03-17 10:55:00,37.69,37.75,37.69,37.69,18900.0,24.2747,24.3134,24.2747,24.2747,18900.0
2006-03-17 11:00:00,37.7,37.7,37.66,37.67,26800.0,24.2812,24.2812,24.2554,24.2618,26800.0
2006-03-17 11:05:00,37.68,37.78,37.68,37.73,23400.0,24.2683,24.3327,24.2683,24.3005,23400.0
2006-03-17 11:10:00,37.74,37.74,37.7,37.72,19500.0,24.3069,24.3069,24.2812,24.294,19500.0
2006-03-17 11:15:00,37.72,37.76,37.72,37.75,31800.0,24.294,24.3198,24.294,24.3134,31800.0
2006-03-17 11:20:00,37.76,37.8,37.74,37.77,19300.0,24.3198,24.3456,24.3069,24.3263,19300.0
2006-03-17 11:25:00,37.75,37.76,37.73,37.74,16100.0,24.3134,24.3198,24.3005,24.3069,16100.0
2006-03-17 11:30:00,37.73,37.76,37.72,37.76,16100.0,24.3005,24.3198,24.294,24.3198,16100.0
2006-03-17 11:35:00,37.76,37.85,37.76,37.83,52100.0,24.3198,24.3778,24.3198,24.3649,52100.0
2006-03-17 11:40:00,37.83,37.87,37.83,37.87,46200.0,24.3649,24.3907,24.3649,24.3907,46200.0
2006-03-17 11:45:00,37.88,37.97,37.87,37.92,36600.0,24.3971,24.4551,24.3907,24.4229,36600.0
2006-03-17 11:50:00,37.93,37.98,37.92,37.96,33300.0,24.4293,24.4615,24.4229,24.4486,33300.0
2006-03-17 11:55:00,37.95,38.0,37.95,37.99,43400.0,24.4422,24.4744,24.4422,24.4679,43400.0
2006-03-17 12:00:00,37.98,38.0,37.98,37.99,104300.0,24.4615,24.4744,24.4615,24.4679,104300.0
2006-03-17 12:05:00,37.99,37.99,37.95,37.95,15000.0,24.4679,24.4679,24.4422,24.4422,15000.0
2006-03-17 12:10:00,37.95,37.97,37.95,37.95,22000.0,24.4422,24.4551,24.4422,24.4422,22000.0
2006-03-17 12:15:00,37.95,38.0,37.95,37.99,16100.0,24.4422,24.4744,24.4422,24.4679,16100.0
2006-03-17 12:20:00,38.0,38.02,37.99,38.0,88100.0,24.4744,24.4873,24.4679,24.4744,88100.0
2006-03-17 12:25:00,37.99,38.03,37.99,38.02,21000.0,24.4679,24.4937,24.4679,24.4873,21000.0
2006-03-17 12:30:00,38.04,38.1,38.04,38.07,46000.0,24.5001,24.5388,24.5001,24.5195,46000.0
2006-03-17 12:35:00,38.08,38.08,38.01,38.01,28400.0,24.5259,24.5259,24.4808,24.4808,28400.0
2006-03-17 12:40:00,38.01,38.07,38.01,38.06,45600.0,24.4808,24.5195,24.4808,24.513,45600.0
2006-03-17 12:45:00,38.05,38.12,38.04,38.09,48700.0,24.5066,24.5517,24.5001,24.5324,48700.0
2006-03-17 12:50:00,38.09,38.09,38.01,38.01,65200.0,24.5324,24.5324,24.4808,24.4808,65200.0
2006-03-17 12:55:00,38.0,38.0,37.97,37.99,40000.0,24.4744,24.4744,24.4551,24.4679,40000.0
2006-03-17 13:00:00,37.98,37.99,37.96,37.96,15200.0,24.4615,24.4679,24.4486,24.4486,15200.0
2006-03-17 13:05:00,37.98,37.98,37.96,37.97,11600.0,24.4615,24.4615,24.4486,24.4551,11600.0
2006-03-17 13:10:00,37.98,37.99,37.97,37.98,14100.0,24.4615,24.4679,24.4551,24.4615,14100.0
2006-03-17 13:15:00,37.98,38.02,37.98,38.02,39700.0,24.4615,24.4873,24.4615,24.4873,39700.0
2006-03-17 13:20:00,38.02,38.04,38.0,38.0,29700.0,24.4873,24.5001,24.4744,24.4744,29700.0
2006-03-17 13:25:00,38.01,38.01,38.0,38.0,25000.0,24.4808,24.4808,24.4744,24.4744,25000.0
2006-03-17 13:30:00,38.01,38.01,37.99,37.99,56500.0,24.4808,24.4808,24.4679,24.4679,56500.0
2006-03-17 13:35:00,38.0,38.02,37.98,38.01,30300.0,24.4744,24.4873,24.4615,24.4808,30300.0
2006-03-17 13:40:00,38.01,38.05,38.01,38.03,18400.0,24.4808,24.5066,24.4808,24.4937,18400.0
2006-03-17 13:45:00,38.02,38.09,38.02,38.08,20800.0,24.4873,24.5324,24.4873,24.5259,20800.0
2006-03-17 13:50:00,38.09,38.14,38.08,38.1,30800.0,24.5324,24.5646,24.5259,24.5388,30800.0
2006-03-17 13:55:00,38.11,38.11,38.0,38.0,22300.0,24.5452,24.5452,24.4744,24.4744,22300.0
2006-03-17 14:00:00,38.01,38.04,38.01,38.02,19600.0,24.4808,24.5001,24.4808,24.4873,19600.0
2006-03-17 14:05:00,38.02,38.03,37.99,38.02,32100.0,24.4873,24.4937,24.4679,24.4873,32100.0
2006-03-17 14:10:00,38.02,38.03,37.9,38.0,89800.0,24.4873,24.4937,24.41,24.4744,89800.0
2006-03-17 14:15:00,38.0,38.01,38.0,38.0,16500.0,24.4744,24.4808,24.4744,24.4744,16500.0
2006-03-17 14:20:00,38.0,38.01,38.0,38.0,14800.0,24.4744,24.4808,24.4744,24.4744,14800.0
2006-03-17 14:25:00,38.0,38.03,38.0,38.03,35500.0,24.4744,24.4937,24.4744,24.4937,35500.0
2006-03-17 14:30:00,38.03,38.05,38.02,38.05,28600.0,24.4937,24.5066,24.4873,24.5066,28600.0
2006-03-17 14:35:00,38.06,38.07,38.05,38.06,24700.0,24.513,24.5195,24.5066,24.513,24700.0
2006-03-17 14:40:00,38.06,38.09,38.06,38.06,38600.0,24.513,24.5324,24.513,24.513,38600.0
2006-03-17 14:45:00,38.06,38.07,38.06,38.06,8400.0,24.513,24.5195,24.513,24.513,8400.0
2006-03-17 14:50:00,38.06,38.07,38.01,38.02,55000.0,24.513,24.5195,24.4808,24.4873,55000.0
2006-03-17 14:55:00,38.02,38.05,38.02,38.02,72300.0,24.4873,24.5066,24.4873,24.4873,72300.0
2006-03-17 15:00:00,38.03,38.08,38.02,38.08,73900.0,24.4937,24.5259,24.4873,24.5259,73900.0
2006-03-17 15:05:00,38.07,38.08,38.06,38.07,31000.0,24.5195,24.5259,24.513,24.5195,31000.0
2006-03-17 15:10:00,38.08,38.09,38.07,38.08,16100.0,24.5259,24.5324,24.5195,24.5259,16100.0
2006-03-17 15:15:00,38.08,38.1,38.08,38.1,73500.0,24.5259,24.5388,24.5259,24.5388,73500.0
2006-03-17 15:20:00,38.1,38.13,38.09,38.11,39700.0,24.5388,24.5581,24.5324,24.5452,39700.0
2006-03-17 15:25:00,38.11,38.11,38.06,38.09,90700.0,24.5452,24.5452,24.513,24.5324,90700.0
2006-03-17 15:30:00,38.07,38.13,38.06,38.12,73800.0,24.5195,24.5581,24.513,24.5517,73800.0
2006-03-17 15:35:00,38.11,38.11,38.04,38.04,31300.0,24.5452,24.5452,24.5001,24.5001,31300.0
2006-03-17 15:40:00,38.05,38.05,37.94,37.96,103800.0,24.5066,24.5066,24.4357,24.4486,103800.0
2006-03-17 15:45:00,37.96,38.0,37.95,37.97,83900.0,24.4486,24.4744,24.4422,24.4551,83900.0
2006-03-17 15:50:00,37.96,37.97,37.94,37.96,106900.0,24.4486,24.4551,24.4357,24.4486,106900.0
2006-03-17 15:55:00,37.95,37.98,37.94,37.95,114700.0,24.4422,24.4615,24.4357,24.4422,114700.0
2006-03-20 09:30:00,37.87,37.9,37.8,37.8,62900.0,24.3907,24.41,24.3456,24.3456,62900.0
2006-03-20 09:35:00,37.78,37.8,37.72,37.77,28900.0,24.3327,24.3456,24.294,24.3263,28900.0
2006-03-20 09:40:00,37.77,37.78,37.75,37.76,21100.0,24.3263,24.3327,24.3134,24.3198,21100.0
2006-03-20 09:45:00,37.78,37.78,37.65,37.65,21700.0,24.3327,24.3327,24.249,24.249,21700.0
2006-03-20 09:50:00,37.64,37.66,37.56,37.56,22100.0,24.2425,24.2554,24.191,24.191,22100.0
2006-03-20 09:55:00,37.56,37.56,37.51,37.53,21200.0,24.191,24.191,24.1588,24.1717,21200.0
2006-03-20 10:00:00,37.53,37.61,37.53,37.61,26900.0,24.1717,24.2232,24.1717,24.2232,26900.0
2006-03-20 10:05:00,37.6,37.68,37.6,37.65,35300.0,24.2168,24.2683,24.2168,24.249,35300.0
2006-03-20 10:10:00,37.65,37.66,37.51,37.51,23700.0,24.249,24.2554,24.1588,24.1588,23700.0
2006-03-20 10:15:00,37.5,37.51,37.44,37.49,44200.0,24.1524,24.1588,24.1137,24.1459,44200.0
2006-03-20 10:20:00,37.49,37.57,37.49,37.56,15300.0,24.1459,24.1974,24.1459,24.191,15300.0
2006-03-20 10:25:00,37.57,37.57,37.53,37.53,22400.0,24.1974,24.1974,24.1717,24.1717,22400.0
2006-03-20 10:30:00,37.53,37.53,37.46,37.46,12000.0,24.1717,24.1717,24.1266,24.1266,12000.0
2006-03-20 10:35:00,37.46,37.54,37.44,37.54,19400.0,24.1266,24.1781,24.1137,24.1781,19400.0
2006-03-20 10:40:00,37.54,37.57,37.45,37.46,22800.0,24.1781,24.1974,24.1202,24.1266,22800.0
2006-03-20 10:45:00,37.45,37.46,37.37,37.41,45500.0,24.1202,24.1266,24.0686,24.0944,45500.0
2006-03-20 10:50:00,37.4,37.43,37.4,37.43,28900.0,24.0879,24.1073,24.0879,24.1073,28900.0
2006-03-20 10:55:00,37.42,37.54,37.42,37.54,42200.0,24.1008,24.1781,24.1008,24.1781,42200.0
2006-03-20 11:00:00,37.54,37.59,37.54,37.55,36700.0,24.1781,24.2103,24.1781,24.1846,36700.0
2006-03-20 11:05:00,37.56,37.57,37.55,37.55,16900.0,24.191,24.1974,24.1846,24.1846,16900.0
2006-03-20 11:10:00,37.56,37.56,37.54,37.54,9400.0,24.191,24.191,24.1781,24.1781,9400.0
2006-03-20 11:15:00,37.55,37.56,37.52,37.54,35100.0,24.1846,24.191,24.1652,24.1781,35100.0
2006-03-20 11:20:00,37.53,37.54,37.52,37.53,16400.0,24.1717,24.1781,24.1652,24.1717,16400.0
2006-03-20 11:25:00,37.53,37.55,37.52,37.54,11900.0,24.1717,24.1846,24.1652,24.1781,11900.0
2006-03-20 11:30:00,37.55,37.57,37.55,37.56,16000.0,24.1846,24.1974,24.1846,24.191,16000.0
2006-03-20 11:35:00,37.56,37.59,37.54,37.59,30200.0,24.191,24.2103,24.1781,24.2103,30200.0
2006-03-20 11:40:00,37.59,37.59,37.57,37.59,19700.0,24.2103,24.2103,24.1974,24.2103,19700.0
2006-03-20 11:45:00,37.6,37.69,37.59,37.69,19600.0,24.2168,24.2747,24.2103,24.2747,19600.0
2006-03-20 11:50:00,37.69,37.74,37.69,37.73,36000.0,24.2747,24.3069,24.2747,24.3005,36000.0
2006-03-20 11:55:00,37.72,37.73,37.7,37.71,17400.0,24.294,24.3005,24.2812,24.2876,17400.0
2006-03-20 12:00:00,37.7,37.73,37.7,37.72,13900.0,24.2812,24.3005,24.2812,24.294,13900.0
2006-03-20 12:05:00,37.72,37.76,37.72,37.75,45700.0,24.294,24.3198,24.294,24.3134,45700.0
2006-03-20 12:10:00,37.75,37.75,37.68,37.7,15800.0,24.3134,24.3134,24.2683,24.2812,15800.0
2006-03-20 12:15:00,37.71,37.79,37.71,37.79,19900.0,24.2876,24.3391,24.2876,24.3391,19900.0
2006-03-20 12:20:00,37.79,37.79,37.74,37.76,16400.0,24.3391,24.3391,24.3069,24.3198,16400.0
2006-03-20 12:25:00,37.75,37.78,37.75,37.75,12400.0,24.3134,24.3327,24.3134,24.3134,12400.0
2006-03-20 12:30:00,37.76,37.8,37.76,37.77,10900.0,24.3198,24.3456,24.3198,24.3263,10900.0
2006-03-20 12:35:00,37.77,37.79,37.76,37.79,12100.0,24.3263,24.3391,24.3198,24.3391,12100.0
2006-03-20 12:40:00,37.78,37.82,37.77,37.81,8500.0,24.3327,24.3585,24.3263,24.352,8500.0
2006-03-20 12:45:00,37.81,37.89,37.81,37.85,20800.0,24.352,24.4035,24.352,24.3778,20800.0
2006-03-20 12:50:00,37.84,37.87,37.81,37.81,13100.0,24.3713,24.3907,24.352,24.352,13100.0
2006-03-20 12:55:00,37.81,37.85,37.81,37.82,7100.0,24.352,24.3778,24.352,24.3585,7100.0
2006-03-20 13:00:00,37.82,37.82,37.78,37.81,11200.0,24.3585,24.3585,24.3327,24.352,11200.0
2006-03-20 13:05:00,37.8,37.84,37.78,37.79,10700.0,24.3456,24.3713,24.3327,24.3391,10700.0
2006-03-20 13:10:00,37.78,37.81,37.78,37.78,6000.0,24.3327,24.352,24.3327,24.3327,6000.0
2006-03-20 13:15:00,37.77,37.79,37.77,37.79,4700.0,24.3263,24.3391,24.3263,24.3391,4700.0
2006-03-20 13:20:00,37.79,37.79,37.76,37.76,16000.0,24.3391,24.3391,24.3198,24.3198,16000.0
2006-03-20 13:25:00,37.75,37.76,37.75,37.76,14500.0,24.3134,24.3198,24.3134,24.3198,14500.0
2006-03-20 13:30:00,37.76,37.76,37.7,37.7,16100.0,24.3198,24.3198,24.2812,24.2812,16100.0
2006-03-20 13:35:00,37.7,37.7,37.63,37.64,20600.0,24.2812,24.2812,24.2361,24.2425,20600.0
2006-03-20 13:40:00,37.64,37.72,37.62,37.71,26800.0,24.2425,24.294,24.2296,24.2876,26800.0
2006-03-20 13:45:00,37.72,37.75,37.71,37.75,13600.0,24.294,24.3134,24.2876,24.3134,13600.0
2006-03-20 13:50:00,37.75,37.8,37.73,37.73,14000.0,24.3134,24.3456,24.3005,24.3005,14000.0
2006-03-20 13:55:00,37.73,37.81,37.73,37.8,11700.0,24.3005,24.352,24.3005,24.3456,11700.0
2006-03-20 14:00:00,37.79,37.83,37.79,37.8,20100.0,24.3391,24.3649,24.3391,24.3456,20100.0
2006-03-20 14:05:00,37.81,37.83,37.81,37.82,6300.0,24.352,24.3649,24.352,24.3585,6300.0
2006-03-20 14:10:00,37.81,37.83,37.76,37.76,10700.0,24.352,24.3649,24.3198,24.3198,10700.0
2006-03-20 14:15:00,37.77,37.82,37.77,37.82,7700.0,24.3263,24.3585,24.3263,24.3585,7700.0
2006-03-20 14:20:00,37.82,37.84,37.81,37.82,12000.0,24.3585,24.3713,24.352,24.3585,12000.0
2006-03-20 14:25:00,37.82,37.87,37.82,37.83,13100.0,24.3585,24.3907,24.3585,24.3649,13100.0
2006-03-20 14:30:00,37.83,37.84,37.78,37.78,11900.0,24.3649,24.3713,24.3327,24.3327,11900.0
2006-03-20 14:35:00,37.79,37.8,37.77,37.77,9800.0,24.3391,24.3456,24.3263,24.3263,9800.0
2006-03-20 14:40:00,37.77,37.79,37.75,37.75,11200.0,24.3263,24.3391,24.3134,24.3134,11200.0
2006-03-20 14:45:00,37.76,37.77,37.75,37.76,8500.0,24.3198,24.3263,24.3134,24.3198,8500.0
2006-03-20 14:50:00,37.77,37.77,37.74,37.74,9500.0,24.3263,24.3263,24.3069,24.3069,9500.0
2006-03-20 14:55:00,37.74,37.75,37.7,37.71,11800.0,24.3069,24.3134,24.2812,24.2876,11800.0
2006-03-20 15:00:00,37.71,37.72,37.71,37.72,11100.0,24.2876,24.294,24.2876,24.294,11100.0
2006-03-20 15:05:00,37.72,37.77,37.71,37.75,19000.0,24.294,24.3263,24.2876,24.3134,19000.0
2006-03-20 15:10:00,37.76,37.76,37.72,37.73,8000.0,24.3198,24.3198,24.294,24.3005,8000.0
2006-03-20 15:15:00,37.73,37.74,37.68,37.7,17100.0,24.3005,24.3069,24.2683,24.2812,17100.0
2006-03-20 15:20:00,37.69,37.69,37.66,37.67,11800.0,24.2747,24.2747,24.2554,24.2618,11800.0
2006-03-20 15:25:00,37.67,37.69,37.66,37.69,16600.0,24.2618,24.2747,24.2554,24.2747,16600.0
2006-03-20 15:30:00,37.7,37.72,37.69,37.7,51200.0,24.2812,24.294,24.2747,24.2812,51200.0
2006-03-20 15:35:00,37.7,37.74,37.7,37.7,38100.0,24.2812,24.3069,24.2812,24.2812,38100.0
2006-03-20 15:40:00,37.7,37.72,37.69,37.72,35800.0,24.2812,24.294,24.2747,24.294,35800.0
2006-03-20 15:45:00,37.72,37.72,37.67,37.69,48300.0,24.294,24.294,24.2618,24.2747,48300.0
2006-03-20 15:50:00,37.7,37.75,37.7,37.74,40600.0,24.2812,24.3134,24.2812,24.3069,40600.0
2006-03-20 15:55:00,37.75,37.77,37.71,37.72,33900.0,24.3134,24.3263,24.2876,24.294,33900.0
2006-03-21 09:30:00,37.6,37.67,37.55,37.55,55400.0,24.2168,24.2618,24.1846,24.1846,55400.0
2006-03-21 09:35:00,37.56,37.56,37.41,37.41,21300.0,24.191,24.191,24.0944,24.0944,21300.0
2006-03-21 09:40:00,37.43,37.63,37.41,37.62,17600.0,24.1073,24.2361,24.0944,24.2296,17600.0
2006-03-21 09:45:00,37.61,37.72,37.6,37.6,21600.0,24.2232,24.294,24.2168,24.2168,21600.0
2006-03-21 09:50:00,37.61,37.65,37.5,37.53,16600.0,24.2232,24.249,24.1524,24.1717,16600.0
2006-03-21 09:55:00,37.52,37.6,37.51,37.6,25100.0,24.1652,24.2168,24.1588,24.2168,25100.0
2006-03-21 10:00:00,37.61,37.61,37.52,37.53,18300.0,24.2232,24.2232,24.1652,24.1717,18300.0
2006-03-21 10:05:00,37.53,37.58,37.51,37.53,21300.0,24.1717,24.2039,24.1588,24.1717,21300.0
2006-03-21 10:10:00,37.53,37.56,37.53,37.53,13100.0,24.1717,24.191,24.1717,24.1717,13100.0
2006-03-21 10:15:00,37.53,37.55,37.5,37.51,25000.0,24.1717,24.1846,24.1524,24.1588,25000.0
2006-03-21 10:20:00,37.51,37.51,37.32,37.33,41600.0,24.1588,24.1588,24.0364,24.0429,41600.0
2006-03-21 10:25:00,37.31,37.35,37.3,37.33,42100.0,24.03,24.0557,24.0235,24.0429,42100.0
2006-03-21 10:30:00,37.35,37.38,37.34,37.34,40300.0,24.0557,24.0751,24.0493,24.0493,40300.0
2006-03-21 10:35:00,37.35,37.37,37.26,37.28,38600.0,24.0557,24.0686,23.9978,24.0107,38600.0
2006-03-21 10:40:00,37.28,37.37,37.28,37.36,39100.0,24.0107,24.0686,24.0107,24.0622,39100.0
2006-03-21 10:45:00,37.36,37.4,37.3,37.35,34200.0,24.0622,24.0879,24.0235,24.0557,34200.0
2006-03-21 10:50:00,37.35,37.36,37.32,37.33,31200.0,24.0557,24.0622,24.0364,24.0429,31200.0
2006-03-21 10:55:00,37.33,37.35,37.28,37.28,14200.0,24.0429,24.0557,24.0107,24.0107,14200.0
2006-03-21 11:00:00,37.28,37.36,37.28,37.36,27800.0,24.0107,24.0622,24.0107,24.0622,27800.0
2006-03-21 11:05:00,37.36,37.36,37.32,37.35,48200.0,24.0622,24.0622,24.0364,24.0557,48200.0
2006-03-21 11:10:00,37.35,37.38,37.35,37.36,35600.0,24.0557,24.0751,24.0557,24.0622,35600.0
2006-03-21 11:15:00,37.36,37.37,37.29,37.31,24200.0,24.0622,24.0686,24.0171,24.03,24200.0
2006-03-21 11:20:00,37.31,37.33,37.27,37.3,53400.0,24.03,24.0429,24.0042,24.0235,53400.0
2006-03-21 11:25:00,37.3,37.35,37.29,37.35,44800.0,24.0235,24.0557,24.0171,24.0557,44800.0
2006-03-21 11:30:00,37.34,37.4,37.34,37.37,41300.0,24.0493,24.0879,24.0493,24.0686,41300.0
2006-03-21 11:35:00,37.36,37.39,37.33,37.35,82600.0,24.0622,24.0815,24.0429,24.0557,82600.0
2006-03-21 11:40:00,37.35,37.47,37.35,37.45,57100.0,24.0557,24.133,24.0557,24.1202,57100.0
2006-03-21 11:45:00,37.45,37.49,37.41,37.44,75300.0,24.1202,24.1459,24.0944,24.1137,75300.0
2006-03-21 11:50:00,37.46,37.47,37.44,37.45,19100.0,24.1266,24.133,24.1137,24.1202,19100.0
2006-03-21 11:55:00,37.44,37.47,37.43,37.44,17700.0,24.1137,24.133,24.1073,24.1137,17700.0
2006-03-21 12:00:00,37.43,37.46,37.41,37.44,67400.0,24.1073,24.1266,24.0944,24.1137,67400.0
2006-03-21 12:05:00,37.45,37.47,37.43,37.44,26800.0,24.1202,24.133,24.1073,24.1137,26800.0
2006-03-21 12:10:00,37.44,37.46,37.42,37.42,22200.0,24.1137,24.1266,24.1008,24.1008,22200.0
2006-03-21 12:15:00,37.41,37.5,37.41,37.5,10400.0,24.0944,24.1524,24.0944,24.1524,10400.0
2006-03-21 12:20:00,37.5,37.56,37.49,37.56,13300.0,24.1524,24.191,24.1459,24.191,13300.0
2006-03-21 12:25:00,37.56,37.57,37.55,37.57,8500.0,24.191,24.1974,24.1846,24.1974,8500.0
2006-03-21 12:30:00,37.57,37.59,37.57,37.59,8900.0,24.1974,24.2103,24.1974,24.2103,8900.0
2006-03-21 12:35:00,37.58,37.59,37.57,37.58,20000.0,24.2039,24.2103,24.1974,24.2039,20000.0
2006-03-21 12:40:00,37.57,37.57,37.54,37.54,69000.0,24.1974,24.1974,24.1781,24.1781,69000.0
2006-03-21 12:45:00,37.53,37.55,37.52,37.55,24900.0,24.1717,24.1846,24.1652,24.1846,24900.0
2006-03-21 12:50:00,37.54,37.58,37.52,37.52,48200.0,24.1781,24.2039,24.1652,24.1652,48200.0
2006-03-21 12:55:00,37.52,37.55,37.51,37.55,15500.0,24.1652,24.1846,24.1588,24.1846,15500.0
2006-03-21 13:00:00,37.54,37.54,37.52,37.52,14200.0,24.1781,24.1781,24.1652,24.1652,14200.0
2006-03-21 13:05:00,37.52,37.54,37.52,37.52,12100.0,24.1652,24.1781,24.1652,24.1652,12100.0
2006-03-21 13:10:00,37.51,37.51,37.46,37.46,17900.0,24.1588,24.1588,24.1266,24.1266,17900.0
2006-03-21 13:15:00,37.46,37.49,37.46,37.49,10400.0,24.1266,24.1459,24.1266,24.1459,10400.0
2006-03-21 13:20:00,37.48,37.49,37.47,37.47,9200.0,24.1395,24.1459,24.133,24.133,9200.0
2006-03-21 13:25:00,37.47,37.52,37.47,37.51,17300.0,24.133,24.1652,24.133,24.1588,17300.0
2006-03-21 13:30:00,37.5,37.54,37.5,37.53,13100.0,24.1524,24.1781,24.1524,24.1717,13100.0
2006-03-21 13:35:00,37.53,37.55,37.52,37.55,15000.0,24.1717,24.1846,24.1652,24.1846,15000.0
2006-03-21 13:40:00,37.55,37.57,37.53,37.53,19600.0,24.1846,24.1974,24.1717,24.1717,19600.0
2006-03-21 13:45:00,37.53,37.53,37.46,37.49,16400.0,24.1717,24.1717,24.1266,24.1459,16400.0
2006-03-21 13:50:00,37.49,37.53,37.47,37.49,21700.0,24.1459,24.1717,24.133,24.1459,21700.0
2006-03-21 13:55:00,37.49,37.51,37.47,37.5,13400.0,24.1459,24.1588,24.133,24.1524,13400.0
2006-03-21 14:00:00,37.49,37.54,37.49,37.53,26100.0,24.1459,24.1781,24.1459,24.1717,26100.0
2006-03-21 14:05:00,37.53,37.53,37.48,37.5,23500.0,24.1717,24.1717,24.1395,24.1524,23500.0
2006-03-21 14:10:00,37.5,37.53,37.45,37.48,66500.0,24.1524,24.1717,24.1202,24.1395,66500.0
2006-03-21 14:15:00,37.48,37.49,37.45,37.46,32500.0,24.1395,24.1459,24.1202,24.1266,32500.0
2006-03-21 14:20:00,37.47,37.47,37.42,37.42,14500.0,24.133,24.133,24.1008,24.1008,14500.0
2006-03-21 14:25:00,37.42,37.43,37.34,37.37,28700.0,24.1008,24.1073,24.0493,24.0686,28700.0
2006-03-21 14:30:00,37.37,37.37,37.28,37.32,27000.0,24.0686,24.0686,24.0107,24.0364,27000.0
2006-03-21 14:35:00,37.31,37.32,37.3,37.31,17600.0,24.03,24.0364,24.0235,24.03,17600.0
2006-03-21 14:40:00,37.32,37.34,37.28,37.28,22600.0,24.0364,24.0493,24.0107,24.0107,22600.0
2006-03-21 14:45:00,37.28,37.32,37.23,37.23,43500.0,24.0107,24.0364,23.9785,23.9785,43500.0
2006-03-21 14:50:00,37.23,37.26,37.2,37.2,33100.0,23.9785,23.9978,23.9591,23.9591,33100.0
2006-03-21 14:55:00,37.21,37.22,37.16,37.18,17400.0,23.9656,23.972,23.9334,23.9463,17400.0
2006-03-21 15:00:00,37.16,37.17,37.1,37.12,26400.0,23.9334,23.9398,23.8947,23.9076,26400.0
2006-03-21 15:05:00,37.13,37.13,37.06,37.07,25300.0,23.9141,23.9141,23.869,23.8754,25300.0
2006-03-21 15:10:00,37.08,37.12,37.07,37.1,32400.0,23.8818,23.9076,23.8754,23.8947,32400.0
2006-03-21 15:15:00,37.11,37.14,37.1,37.13,15800.0,23.9012,23.9205,23.8947,23.9141,15800.0
2006-03-21 15:20:00,37.13,37.16,37.1,37.1,27000.0,23.9141,23.9334,23.8947,23.8947,27000.0
2006-03-21 15:25:00,37.1,37.12,37.06,37.07,43900.0,23.8947,23.9076,23.869,23.8754,43900.0
2006-03-21 15:30:00,37.07,37.11,37.04,37.08,77400.0,23.8754,23.9012,23.8561,23.8818,77400.0
2006-03-21 15:35:00,37.05,37.06,37.0,37.0,82800.0,23.8625,23.869,23.8303,23.8303,82800.0
2006-03-21 15:40:00,37.02,37.29,37.01,37.03,55700.0,23.8432,24.0171,23.8368,23.8496,55700.0
2006-03-21 15:45:00,37.03,37.08,37.03,37.05,43100.0,23.8496,23.8818,23.8496,23.8625,43100.0
2006-03-21 15:50:00,37.09,37.1,37.08,37.09,27500.0,23.8883,23.8947,23.8818,23.8883,27500.0
2006-03-21 15:55:00,37.1,37.13,37.09,37.13,89200.0,23.8947,23.9141,23.8883,23.9141,89200.0
2006-03-22 09:30:00,37.08,37.08,36.96,37.05,51500.0,23.8818,23.8818,23.8046,23.8625,51500.0
2006-03-22 09:35:00,37.06,37.18,36.99,37.14,24700.0,23.869,23.9463,23.8239,23.9205,24700.0
2006-03-22 09:40:00,37.14,37.17,37.1,37.1,69500.0,23.9205,23.9398,23.8947,23.8947,69500.0
2006-03-22 09:45:00,37.11,37.18,37.11,37.15,13600.0,23.9012,23.9463,23.9012,23.9269,13600.0
2006-03-22 09:50:00,37.13,37.14,37.1,37.11,20900.0,23.9141,23.9205,23.8947,23.9012,20900.0
2006-03-22 09:55:00,37.11,37.13,37.0,37.05,61800.0,23.9012,23.9141,23.8303,23.8625,61800.0
2006-03-22 10:00:00,37.1,37.1,37.05,37.05,53100.0,23.8947,23.8947,23.8625,23.8625,53100.0
2006-03-22 10:05:00,37.05,37.1,37.04,37.06,85000.0,23.8625,23.8947,23.8561,23.869,85000.0
2006-03-22 10:10:00,37.06,37.07,37.03,37.03,18100.0,23.869,23.8754,23.8496,23.8496,18100.0
2006-03-22 10:15:00,37.02,37.03,37.0,37.02,18500.0,23.8432,23.8496,23.8303,23.8432,18500.0
2006-03-22 10:20:00,37.02,37.05,37.01,37.02,25600.0,23.8432,23.8625,23.8368,23.8432,25600.0
2006-03-22 10:25:00,37.02,37.05,36.98,36.99,26300.0,23.8432,23.8625,23.8174,23.8239,26300.0
2006-03-22 10:30:00,36.99,37.04,36.95,36.96,24900.0,23.8239,23.8561,23.7981,23.8046,24900.0
2006-03-22 10:35:00,36.95,36.97,36.89,36.9,11100.0,23.7981,23.811,23.7595,23.7659,11100.0
2006-03-22 10:40:00,36.9,36.95,36.9,36.93,14600.0,23.7659,23.7981,23.7659,23.7852,14600.0
2006-03-22 10:45:00,36.94,36.95,36.92,36.92,17300.0,23.7917,23.7981,23.7788,23.7788,17300.0
2006-03-22 10:50:00,36.92,36.94,36.92,36.93,7900.0,23.7788,23.7917,23.7788,23.7852,7900.0
2006-03-22 10:55:00,36.92,36.95,36.85,36.95,63300.0,23.7788,23.7981,23.7337,23.7981,63300.0
2006-03-22 11:00:00,36.95,36.97,36.87,36.91,36900.0,23.7981,23.811,23.7466,23.7724,36900.0
2006-03-22 11:05:00,36.91,36.95,36.89,36.9,22400.0,23.7724,23.7981,23.7595,23.7659,22400.0
2006-03-22 11:10:00,36.9,36.91,36.81,36.82,22100.0,23.7659,23.7724,23.708,23.7144,22100.0
2006-03-22 11:15:00,36.83,36.91,36.83,36.91,46500.0,23.7208,23.7724,23.7208,23.7724,46500.0
2006-03-22 11:20:00,36.9,36.92,36.87,36.89,85800.0,23.7659,23.7788,23.7466,23.7595,85800.0
2006-03-22 11:25:00,36.89,36.93,36.88,36.9,146800.0,23.7595,23.7852,23.753,23.7659,146800.0
2006-03-22 11:30:00,36.9,36.96,36.89,36.93,51000.0,23.7659,23.8046,23.7595,23.7852,51000.0
2006-03-22 11:35:00,36.93,36.98,36.93,36.98,62400.0,23.7852,23.8174,23.7852,23.8174,62400.0
2006-03-22 11:40:00,36.97,36.99,36.97,36.98,16400.0,23.811,23.8239,23.811,23.8174,16400.0
2006-03-22 11:45:00,36.99,37.0,36.96,37.0,16100.0,23.8239,23.8303,23.8046,23.8303,16100.0
2006-03-22 11:50:00,36.99,37.0,36.97,37.0,28100.0,23.8239,23.8303,23.811,23.8303,28100.0
2006-03-22 11:55:00,37.0,37.0,36.99,37.0,32600.0,23.8303,23.8303,23.8239,23.8303,32600.0
2006-03-22 12:00:00,37.0,37.06,37.0,37.03,50800.0,23.8303,23.869,23.8303,23.8496,50800.0
2006-03-22 12:05:00,37.03,37.07,37.03,37.05,30900.0,23.8496,23.8754,23.8496,23.8625,30900.0
2006-03-22 12:10:00,37.05,37.07,37.04,37.05,29000.0,23.8625,23.8754,23.8561,23.8625,29000.0
2006-03-22 12:15:00,37.05,37.05,36.98,36.98,23800.0,23.8625,23.8625,23.8174,23.8174,23800.0
2006-03-22 12:20:00,36.99,37.0,36.97,36.97,25900.0,23.8239,23.8303,23.811,23.811,25900.0
2006-03-22 12:25:00,36.99,37.0,36.99,37.0,27300.0,23.8239,23.8303,23.8239,23.8303,27300.0
2006-03-22 12:30:00,36.99,37.01,36.97,36.98,36000.0,23.8239,23.8368,23.811,23.8174,36000.0
2006-03-22 12:35:00,36.97,36.98,36.94,36.94,20600.0,23.811,23.8174,23.7917,23.7917,20600.0
2006-03-22 12:40:00,36.95,36.98,36.93,36.95,25100.0,23.7981,23.8174,23.7852,23.7981,25100.0
2006-03-22 12:45:00,36.95,36.95,36.94,36.95,12800.0,23.7981,23.7981,23.7917,23.7981,12800.0
2006-03-22 12:50:00,36.96,37.0,36.95,36.98,23500.0,23.8046,23.8303,23.7981,23.8174,23500.0
2006-03-22 12:55:00,36.98,36.99,36.98,36.98,11000.0,23.8174,23.8239,23.8174,23.8174,11000.0
2006-03-22 13:00:00,36.99,37.04,36.99,37.02,13500.0,23.8239,23.8561,23.8239,23.8432,13500.0
2006-03-22 13:05:00,37.02,37.06,37.02,37.05,24800.0,23.8432,23.869,23.8432,23.8625,24800.0
2006-03-22 13:10:00,37.05,37.1,37.05,37.08,26600.0,23.8625,23.8947,23.8625,23.8818,26600.0
2006-03-22 13:15:00,37.08,37.08,37.05,37.06,12300.0,23.8818,23.8818,23.8625,23.869,12300.0
2006-03-22 13:20:00,37.06,37.07,37.04,37.05,22300.0,23.869,23.8754,23.8561,23.8625,22300.0
2006-03-22 13:25:00,37.06,37.07,37.05,37.05,24800.0,23.869,23.8754,23.8625,23.8625,24800.0
2006-03-22 13:30:00,37.04,37.07,37.04,37.07,18400.0,23.8561,23.8754,23.8561,23.8754,18400.0
2006-03-22 13:35:00,37.07,37.07,37.04,37.04,21100.0,23.8754,23.8754,23.8561,23.8561,21100.0
2006-03-22 13:40:00,37.04,37.05,37.04,37.04,17000.0,23.8561,23.8625,23.8561,23.8561,17000.0
2006-03-22 13:45:00,37.05,37.1,37.03,37.1,23400.0,23.8625,23.8947,23.8496,23.8947,23400.0
2006-03-22 13:50:00,37.09,37.11,37.08,37.09,21500.0,23.8883,23.9012,23.8818,23.8883,21500.0
2006-03-22 13:55:00,37.08,37.1,37.08,37.09,12800.0,23.8818,23.8947,23.8818,23.8883,12800.0
2006-03-22 14:00:00,37.08,37.09,37.08,37.09,22700.0,23.8818,23.8883,23.8818,23.8883,22700.0
2006-03-22 14:05:00,37.09,37.09,37.06,37.06,32800.0,23.8883,23.8883,23.869,23.869,32800.0
2006-03-22 14:10:00,37.06,37.06,37.0,37.0,23900.0,23.869,23.869,23.8303,23.8303,23900.0
2006-03-22 14:15:00,37.01,37.01,36.98,36.98,48400.0,23.8368,23.8368,23.8174,23.8174,48400.0
2006-03-22 14:20:00,36.98,36.99,36.95,36.95,26000.0,23.8174,23.8239,23.7981,23.7981,26000.0
2006-03-22 14:25:00,36.95,36.98,36.94,36.98,38400.0,23.7981,23.8174,23.7917,23.8174,38400.0
2006-03-22 14:30:00,36.98,36.98,36.97,36.98,34400.0,23.8174,23.8174,23.811,23.8174,34400.0
2006-03-22 14:35:00,36.98,36.99,36.97,36.98,30900.0,23.8174,23.8239,23.811,23.8174,30900.0
2006-03-22 14:40:00,36.99,37.0,36.99,37.0,15400.0,23.8239,23.8303,23.8239,23.8303,15400.0
2006-03-22 14:45:00,37.0,37.02,36.99,37.02,86800.0,23.8303,23.8432,23.8239,23.8432,86800.0
2006-03-22 14:50:00,37.02,37.02,36.99,37.0,67600.0,23.8432,23.8432,23.8239,23.8303,67600.0
2006-03-22 14:55:00,37.0,37.0,36.99,37.0,19400.0,23.8303,23.8303,23.8239,23.8303,19400.0
2006-03-22 15:00:00,36.99,37.0,36.99,37.0,21400.0,23.8239,23.8303,23.8239,23.8303,21400.0
2006-03-22 15:05:00,36.99,37.0,36.96,36.96,91700.0,23.8239,23.8303,23.8046,23.8046,91700.0
2006-03-22 15:10:00,36.96,36.97,36.95,36.96,29800.0,23.8046,23.811,23.7981,23.8046,29800.0
2006-03-22 15:15:00,36.97,36.99,36.97,36.99,30200.0,23.811,23.8239,23.811,23.8239,30200.0
2006-03-22 15:20:00,36.98,37.0,36.98,36.98,40000.0,23.8174,23.8303,23.8174,23.8174,40000.0
2006-03-22 15:25:00,36.99,36.99,36.98,36.99,24800.0,23.8239,23.8239,23.8174,23.8239,24800.0
2006-03-22 15:30:00,36.99,36.99,36.98,36.99,22200.0,23.8239,23.8239,23.8174,23.8239,22200.0
2006-03-22 15:35:00,36.99,37.0,36.97,37.0,49000.0,23.8239,23.8303,23.811,23.8303,49000.0
2006-03-22 15:40:00,37.0,37.02,36.99,37.0,79100.0,23.8303,23.8432,23.8239,23.8303,79100.0
2006-03-22 15:45:00,37.0,37.0,36.99,37.0,47200.0,23.8303,23.8303,23.8239,23.8303,47200.0
2006-03-22 15:50:00,37.0,37.07,36.99,37.06,59900.0,23.8303,23.8754,23.8239,23.869,59900.0
2006-03-22 15:55:00,37.07,37.12,37.06,37.11,74400.0,23.8754,23.9076,23.869,23.9012,74400.0
2006-03-23 09:30:00,37.15,37.16,37.03,37.06,30500.0,23.9269,23.9334,23.8496,23.869,30500.0
2006-03-23 09:35:00,37.04,37.1,37.02,37.05,34800.0,23.8561,23.8947,23.8432,23.8625,34800.0
2006-03-23 09:40:00,37.05,37.05,36.92,37.0,48800.0,23.8625,23.8625,23.7788,23.8303,48800.0
2006-03-23 09:45:00,37.01,37.05,37.0,37.05,21700.0,23.8368,23.8625,23.8303,23.8625,21700.0
2006-03-23 09:50:00,37.04,37.05,36.88,36.91,69300.0,23.8561,23.8625,23.753,23.7724,69300.0
2006-03-23 09:55:00,36.91,36.94,36.81,36.88,63600.0,23.7724,23.7917,23.708,23.753,63600.0
2006-03-23 10:00:00,36.9,37.0,36.85,36.97,27700.0,23.7659,23.8303,23.7337,23.811,27700.0
2006-03-23 10:05:00,36.95,36.96,36.85,36.86,12800.0,23.7981,23.8046,23.7337,23.7402,12800.0
2006-03-23 10:10:00,36.88,36.94,36.86,36.86,14100.0,23.753,23.7917,23.7402,23.7402,14100.0
2006-03-23 10:15:00,36.84,36.91,36.84,36.89,9300.0,23.7273,23.7724,23.7273,23.7595,9300.0
2006-03-23 10:20:00,36.9,36.9,36.88,36.88,8100.0,23.7659,23.7659,23.753,23.753,8100.0
2006-03-23 10:25:00,36.89,36.92,36.84,36.87,15900.0,23.7595,23.7788,23.7273,23.7466,15900.0
2006-03-23 10:30:00,36.88,36.88,36.73,36.75,23400.0,23.753,23.753,23.6564,23.6693,23400.0
2006-03-23 10:35:00,36.79,36.85,36.67,36.69,32300.0,23.6951,23.7337,23.6178,23.6307,32300.0
2006-03-23 10:40:00,36.68,36.8,36.68,36.8,17400.0,23.6242,23.7015,23.6242,23.7015,17400.0
2006-03-23 10:45:00,36.79,36.8,36.72,36.77,21500.0,23.6951,23.7015,23.65,23.6822,21500.0
2006-03-23 10:50:00,36.77,36.82,36.75,36.75,18400.0,23.6822,23.7144,23.6693,23.6693,18400.0
2006-03-23 10:55:00,36.75,36.8,36.75,36.78,19700.0,23.6693,23.7015,23.6693,23.6886,19700.0
2006-03-23 11:00:00,36.8,36.8,36.75,36.75,17800.0,23.7015,23.7015,23.6693,23.6693,17800.0
2006-03-23 11:05:00,36.76,36.9,36.76,36.9,18600.0,23.6757,23.7659,23.6757,23.7659,18600.0
2006-03-23 11:10:00,36.91,36.99,36.89,36.89,29700.0,23.7724,23.8239,23.7595,23.7595,29700.0
2006-03-23 11:15:00,36.91,36.95,36.89,36.89,20000.0,23.7724,23.7981,23.7595,23.7595,20000.0
2006-03-23 11:20:00,36.89,36.95,36.89,36.92,27800.0,23.7595,23.7981,23.7595,23.7788,27800.0
2006-03-23 11:25:00,36.93,36.97,36.92,36.96,19500.0,23.7852,23.811,23.7788,23.8046,19500.0
2006-03-23 11:30:00,36.95,36.97,36.91,36.91,14000.0,23.7981,23.811,23.7724,23.7724,14000.0
2006-03-23 11:35:00,36.93,36.95,36.91,36.91,7600.0,23.7852,23.7981,23.7724,23.7724,7600.0
2006-03-23 11:40:00,36.92,37.0,36.91,36.95,26000.0,23.7788,23.8303,23.7724,23.7981,26000.0
2006-03-23 11:45:00,36.96,37.0,36.9,36.91,12400.0,23.8046,23.8303,23.7659,23.7724,12400.0
2006-03-23 11:50:00,36.91,36.99,36.91,36.97,11900.0,23.7724,23.8239,23.7724,23.811,11900.0
2006-03-23 11:55:00,36.97,37.0,36.95,36.95,16800.0,23.811,23.8303,23.7981,23.7981,16800.0
2006-03-23 12:00:00,36.93,36.98,36.93,36.97,12100.0,23.7852,23.8174,23.7852,23.811,12100.0
2006-03-23 12:05:00,36.96,36.99,36.93,36.95,26600.0,23.8046,23.8239,23.7852,23.7981,26600.0
2006-03-23 12:10:00,36.95,36.96,36.93,36.93,15500.0,23.7981,23.8046,23.7852,23.7852,15500.0
2006-03-23 12:15:00,36.94,36.95,36.93,36.95,18900.0,23.7917,23.7981,23.7852,23.7981,18900.0
2006-03-23 12:20:00,36.95,37.0,36.95,37.0,26000.0,23.7981,23.8303,23.7981,23.8303,26000.0
2006-03-23 12:25:00,36.99,37.0,36.97,36.97,21900.0,23.8239,23.8303,23.811,23.811,21900.0
2006-03-23 12:30:00,37.0,37.05,36.99,37.04,21900.0,23.8303,23.8625,23.8239,23.8561,21900.0
2006-03-23 12:35:00,37.05,37.05,37.02,37.02,25700.0,23.8625,23.8625,23.8432,23.8432,25700.0
2006-03-23 12:40:00,37.01,37.04,37.0,37.0,33800.0,23.8368,23.8561,23.8303,23.8303,33800.0
2006-03-23 12:45:00,37.03,37.09,37.01,37.06,29700.0,23.8496,23.8883,23.8368,23.869,29700.0
2006-03-23 12:50:00,37.06,37.06,36.96,36.97,37000.0,23.869,23.869,23.8046,23.811,37000.0
2006-03-23 12:55:00,36.97,37.0,36.95,36.95,17200.0,23.811,23.8303,23.7981,23.7981,17200.0
2006-03-23 13:00:00,36.95,36.99,36.94,36.95,17800.0,23.7981,23.8239,23.7917,23.7981,17800.0
2006-03-23 13:05:00,36.94,36.97,36.94,36.94,13800.0,23.7917,23.811,23.7917,23.7917,13800.0
2006-03-23 13:10:00,36.94,36.96,36.94,36.96,14900.0,23.7917,23.8046,23.7917,23.8046,14900.0
2006-03-23 13:15:00,36.96,37.0,36.96,37.0,28300.0,23.8046,23.8303,23.8046,23.8303,28300.0
2006-03-23 13:20:00,37.0,37.02,37.0,37.0,20200.0,23.8303,23.8432,23.8303,23.8303,20200.0
2006-03-23 13:25:00,37.01,37.05,36.99,36.99,23500.0,23.8368,23.8625,23.8239,23.8239,23500.0
2006-03-23 13:30:00,36.98,37.01,36.97,37.0,17000.0,23.8174,23.8368,23.811,23.8303,17000.0
2006-03-23 13:35:00,37.0,37.05,37.0,37.02,20400.0,23.8303,23.8625,23.8303,23.8432,20400.0
2006-03-23 13:40:00,37.03,37.05,37.0,37.01,19200.0,23.8496,23.8625,23.8303,23.8368,19200.0
2006-03-23 13:45:00,37.0,37.05,37.0,37.03,16500.0,23.8303,23.8625,23.8303,23.8496,16500.0
2006-03-23 13:50:00,37.03,37.04,36.99,36.99,21600.0,23.8496,23.8561,23.8239,23.8239,21600.0
2006-03-23 13:55:00,36.99,37.02,36.97,37.02,28700.0,23.8239,23.8432,23.811,23.8432,28700.0
2006-03-23 14:00:00,37.05,37.07,36.99,36.99,23200.0,23.8625,23.8754,23.8239,23.8239,23200.0
2006-03-23 14:05:00,37.0,37.01,36.94,36.98,28000.0,23.8303,23.8368,23.7917,23.8174,28000.0
2006-03-23 14:10:00,36.99,37.03,36.96,36.99,49200.0,23.8239,23.8496,23.8046,23.8239,49200.0
2006-03-23 14:15:00,36.99,37.01,36.99,37.01,24000.0,23.8239,23.8368,23.8239,23.8368,24000.0
2006-03-23 14:20:00,37.02,37.02,36.96,37.01,28300.0,23.8432,23.8432,23.8046,23.8368,28300.0
2006-03-23 14:25:00,37.01,37.04,37.01,37.03,18700.0,23.8368,23.8561,23.8368,23.8496,18700.0
2006-03-23 14:30:00,37.04,37.07,37.03,37.05,23200.0,23.8561,23.8754,23.8496,23.8625,23200.0
2006-03-23 14:35:00,37.05,37.08,37.05,37.06,17000.0,23.8625,23.8818,23.8625,23.869,17000.0
2006-03-23 14:40:00,37.06,37.12,37.06,37.1,18900.0,23.869,23.9076,23.869,23.8947,18900.0
2006-03-23 14:45:00,37.11,37.16,37.11,37.12,28200.0,23.9012,23.9334,23.9012,23.9076,28200.0
2006-03-23 14:50:00,37.14,37.16,37.09,37.1,26500.0,23.9205,23.9334,23.8883,23.8947,26500.0
2006-03-23 14:55:00,37.1,37.15,37.08,37.11,40600.0,23.8947,23.9269,23.8818,23.9012,40600.0
2006-03-23 15:00:00,37.1,37.11,37.07,37.09,33400.0,23.8947,23.9012,23.8754,23.8883,33400.0
2006-03-23 15:05:00,37.09,37.13,37.09,37.12,22800.0,23.8883,23.9141,23.8883,23.9076,22800.0
2006-03-23 15:10:00,37.11,37.15,37.11,37.14,18500.0,23.9012,23.9269,23.9012,23.9205,18500.0
2006-03-23 15:15:00,37.15,37.18,37.13,37.18,29900.0,23.9269,23.9463,23.9141,23.9463,29900.0
2006-03-23 15:20:00,37.16,37.18,37.13,37.16,21200.0,23.9334,23.9463,23.9141,23.9334,21200.0
2006-03-23 15:25:00,37.17,37.28,37.17,37.28,32900.0,23.9398,24.0107,23.9398,24.0107,32900.0
2006-03-23 15:30:00,37.26,37.28,37.19,37.23,29900.0,23.9978,24.0107,23.9527,23.9785,29900.0
2006-03-23 15:35:00,37.22,37.31,37.22,37.27,18400.0,23.972,24.03,23.972,24.0042,18400.0
2006-03-23 15:40:00,37.27,37.29,37.22,37.27,28300.0,24.0042,24.0171,23.972,24.0042,28300.0
2006-03-23 15:45:00,37.27,37.35,37.17,37.17,53700.0,24.0042,24.0557,23.9398,23.9398,53700.0
2006-03-23 15:50:00,37.19,37.24,37.19,37.22,20800.0,23.9527,23.9849,23.9527,23.972,20800.0
2006-03-23 15:55:00,37.2,37.24,37.19,37.2,28400.0,23.9591,23.9849,23.9527,23.9591,28400.0
2006-03-24 09:30:00,37.1,37.18,37.09,37.13,53900.0,23.8947,23.9463,23.8883,23.9141,53900.0
2006-03-24 09:35:00,37.17,37.24,37.12,37.16,20400.0,23.9398,23.9849,23.9076,23.9334,20400.0
2006-03-24 09:40:00,37.18,37.31,37.14,37.16,23900.0,23.9463,24.03,23.9205,23.9334,23900.0
2006-03-24 09:45:00,37.16,37.17,37.06,37.06,24200.0,23.9334,23.9398,23.869,23.869,24200.0
2006-03-24 09:50:00,37.05,37.12,37.05,37.09,13200.0,23.8625,23.9076,23.8625,23.8883,13200.0
2006-03-24 09:55:00,37.08,37.25,37.07,37.14,21700.0,23.8818,23.9913,23.8754,23.9205,21700.0
2006-03-24 10:00:00,37.11,37.19,37.11,37.19,11900.0,23.9012,23.9527,23.9012,23.9527,11900.0
2006-03-24 10:05:00,37.18,37.3,37.18,37.19,21700.0,23.9463,24.0235,23.9463,23.9527,21700.0
2006-03-24 10:10:00,37.2,37.3,37.2,37.25,27600.0,23.9591,24.0235,23.9591,23.9913,27600.0
2006-03-24 10:15:00,37.27,37.27,37.2,37.21,11700.0,24.0042,24.0042,23.9591,23.9656,11700.0
2006-03-24 10:20:00,37.21,37.21,37.18,37.19,6500.0,23.9656,23.9656,23.9463,23.9527,6500.0
2006-03-24 10:25:00,37.19,37.41,37.19,37.41,37400.0,23.9527,24.0944,23.9527,24.0944,37400.0
2006-03-24 10:30:00,37.4,37.49,37.35,37.35,19100.0,24.0879,24.1459,24.0557,24.0557,19100.0
2006-03-24 10:35:00,37.34,37.37,37.33,37.33,6300.0,24.0493,24.0686,24.0429,24.0429,6300.0
2006-03-24 10:40:00,37.34,37.42,37.33,37.36,23100.0,24.0493,24.1008,24.0429,24.0622,23100.0
2006-03-24 10:45:00,37.35,37.43,37.35,37.38,14800.0,24.0557,24.1073,24.0557,24.0751,14800.0
2006-03-24 10:50:00,37.36,37.44,37.34,37.35,15200.0,24.0622,24.1137,24.0493,24.0557,15200.0
2006-03-24 10:55:00,37.34,37.39,37.33,37.37,13300.0,24.0493,24.0815,24.0429,24.0686,13300.0
2006-03-24 11:00:00,37.38,37.4,37.34,37.38,5900.0,24.0751,24.0879,24.0493,24.0751,5900.0
2006-03-24 11:05:00,37.38,37.39,37.31,37.31,6900.0,24.0751,24.0815,24.03,24.03,6900.0
2006-03-24 11:10:00,37.3,37.3,37.23,37.29,14500.0,24.0235,24.0235,23.9785,24.0171,14500.0
2006-03-24 11:15:00,37.31,37.39,37.31,37.36,14200.0,24.03,24.0815,24.03,24.0622,14200.0
2006-03-24 11:20:00,37.35,37.35,37.31,37.31,8300.0,24.0557,24.0557,24.03,24.03,8300.0
2006-03-24 11:25:00,37.35,37.37,37.32,37.32,13800.0,24.0557,24.0686,24.0364,24.0364,13800.0
2006-03-24 11:30:00,37.32,37.39,37.3,37.3,15300.0,24.0364,24.0815,24.0235,24.0235,15300.0
2006-03-24 11:35:00,37.31,37.31,37.28,37.28,10900.0,24.03,24.03,24.0107,24.0107,10900.0
2006-03-24 11:40:00,37.27,37.37,37.27,37.34,11800.0,24.0042,24.0686,24.0042,24.0493,11800.0
2006-03-24 11:45:00,37.33,37.41,37.33,37.38,11000.0,24.0429,24.0944,24.0429,24.0751,11000.0
2006-03-24 11:50:00,37.38,37.4,37.37,37.37,7500.0,24.0751,24.0879,24.0686,24.0686,7500.0
2006-03-24 11:55:00,37.38,37.39,37.35,37.35,8100.0,24.0751,24.0815,24.0557,24.0557,8100.0
2006-03-24 12:00:00,37.37,37.42,37.37,37.39,14800.0,24.0686,24.1008,24.0686,24.0815,14800.0
2006-03-24 12:05:00,37.38,37.38,37.33,37.33,6800.0,24.0751,24.0751,24.0429,24.0429,6800.0
2006-03-24 12:10:00,37.32,37.38,37.31,37.37,7000.0,24.0364,24.0751,24.03,24.0686,7000.0
2006-03-24 12:15:00,37.36,37.36,37.3,37.32,5700.0,24.0622,24.0622,24.0235,24.0364,5700.0
2006-03-24 12:20:00,37.29,37.33,37.27,37.32,8300.0,24.0171,24.0429,24.0042,24.0364,8300.0
2006-03-24 12:25:00,37.33,37.34,37.3,37.34,4400.0,24.0429,24.0493,24.0235,24.0493,4400.0
2006-03-24 12:30:00,37.33,37.36,37.33,37.36,5000.0,24.0429,24.0622,24.0429,24.0622,5000.0
2006-03-24 12:35:00,37.35,37.35,37.29,37.32,10000.0,24.0557,24.0557,24.0171,24.0364,10000.0
2006-03-24 12:40:00,37.33,37.37,37.33,37.36,13900.0,24.0429,24.0686,24.0429,24.0622,13900.0
2006-03-24 12:45:00,37.36,37.39,37.34,37.35,30400.0,24.0622,24.0815,24.0493,24.0557,30400.0
2006-03-24 12:50:00,37.35,37.37,37.32,37.34,23200.0,24.0557,24.0686,24.0364,24.0493,23200.0
2006-03-24 12:55:00,37.35,37.35,37.32,37.33,25600.0,24.0557,24.0557,24.0364,24.0429,25600.0
2006-03-24 13:00:00,37.33,37.33,37.3,37.33,18200.0,24.0429,24.0429,24.0235,24.0429,18200.0
2006-03-24 13:05:00,37.33,37.38,37.3,37.3,30400.0,24.0429,24.0751,24.0235,24.0235,30400.0
2006-03-24 13:10:00,37.3,37.3,37.24,37.28,24400.0,24.0235,24.0235,23.9849,24.0107,24400.0
2006-03-24 13:15:00,37.27,37.32,37.27,37.31,48300.0,24.0042,24.0364,24.0042,24.03,48300.0
2006-03-24 13:20:00,37.3,37.32,37.29,37.32,52800.0,24.0235,24.0364,24.0171,24.0364,52800.0
2006-03-24 13:25:00,37.32,37.33,37.29,37.32,18400.0,24.0364,24.0429,24.0171,24.0364,18400.0
2006-03-24 13:30:00,37.32,37.36,37.3,37.33,32400.0,24.0364,24.0622,24.0235,24.0429,32400.0
2006-03-24 13:35:00,37.33,37.36,37.32,37.33,31000.0,24.0429,24.0622,24.0364,24.0429,31000.0
2006-03-24 13:40:00,37.33,37.35,37.3,37.35,12000.0,24.0429,24.0557,24.0235,24.0557,12000.0
2006-03-24 13:45:00,37.36,37.38,37.34,37.34,9400.0,24.0622,24.0751,24.0493,24.0493,9400.0
2006-03-24 13:50:00,37.33,37.4,37.33,37.4,14200.0,24.0429,24.0879,24.0429,24.0879,14200.0
2006-03-24 13:55:00,37.4,37.4,37.35,37.38,14800.0,24.0879,24.0879,24.0557,24.0751,14800.0
2006-03-24 14:00:00,37.37,37.4,37.34,37.36,27500.0,24.0686,24.0879,24.0493,24.0622,27500.0
2006-03-24 14:05:00,37.37,37.37,37.35,37.37,12700.0,24.0686,24.0686,24.0557,24.0686,12700.0
2006-03-24 14:10:00,37.38,37.42,37.37,37.4,18500.0,24.0751,24.1008,24.0686,24.0879,18500.0
2006-03-24 14:15:00,37.42,37.49,37.4,37.4,38300.0,24.1008,24.1459,24.0879,24.0879,38300.0
2006-03-24 14:20:00,37.4,37.48,37.4,37.47,13900.0,24.0879,24.1395,24.0879,24.133,13900.0
2006-03-24 14:25:00,37.47,37.47,37.42,37.45,23700.0,24.133,24.133,24.1008,24.1202,23700.0
2006-03-24 14:30:00,37.44,37.45,37.42,37.44,23100.0,24.1137,24.1202,24.1008,24.1137,23100.0
2006-03-24 14:35:00,37.44,37.47,37.44,37.45,37700.0,24.1137,24.133,24.1137,24.1202,37700.0
2006-03-24 14:40:00,37.46,37.49,37.43,37.47,16100.0,24.1266,24.1459,24.1073,24.133,16100.0
2006-03-24 14:45:00,37.48,37.5,37.47,37.48,49800.0,24.1395,24.1524,24.133,24.1395,49800.0
2006-03-24 14:50:00,37.47,37.48,37.45,37.46,15000.0,24.133,24.1395,24.1202,24.1266,15000.0
2006-03-24 14:55:00,37.48,37.48,37.41,37.43,10400.0,24.1395,24.1395,24.0944,24.1073,10400.0
2006-03-24 15:00:00,37.41,37.46,37.41,37.44,27200.0,24.0944,24.1266,24.0944,24.1137,27200.0
2006-03-24 15:05:00,37.43,37.44,37.42,37.43,17100.0,24.1073,24.1137,24.1008,24.1073,17100.0
2006-03-24 15:10:00,37.43,37.43,37.38,37.39,26300.0,24.1073,24.1073,24.0751,24.0815,26300.0
2006-03-24 15:15:00,37.39,37.41,37.33,37.33,33800.0,24.0815,24.0944,24.0429,24.0429,33800.0
2006-03-24 15:20:00,37.35,37.39,37.32,37.37,27000.0,24.0557,24.0815,24.0364,24.0686,27000.0
2006-03-24 15:25:00,37.38,37.4,37.38,37.4,21900.0,24.0751,24.0879,24.0751,24.0879,21900.0
2006-03-24 15:30:00,37.4,37.42,37.38,37.39,24100.0,24.0879,24.1008,24.0751,24.0815,24100.0
2006-03-24 15:35:00,37.39,37.4,37.34,37.35,33100.0,24.0815,24.0879,24.0493,24.0557,33100.0
2006-03-24 15:40:00,37.36,37.38,37.35,37.37,41100.0,24.0622,24.0751,24.0557,24.0686,41100.0
2006-03-24 15:45:00,37.37,37.39,37.35,37.37,81800.0,24.0686,24.0815,24.0557,24.0686,81800.0
2006-03-24 15:50:00,37.37,37.4,37.37,37.38,32900.0,24.0686,24.0879,24.0686,24.0751,32900.0
2006-03-24 15:55:00,37.37,37.38,37.36,37.37,21800.0,24.0686,24.0751,24.0622,24.0686,21800.0
2006-03-27 09:30:00,37.12,37.13,37.07,37.07,64400.0,23.9076,23.9141,23.8754,23.8754,64400.0
2006-03-27 09:35:00,37.07,37.09,36.93,36.94,36700.0,23.8754,23.8883,23.7852,23.7917,36700.0
2006-03-27 09:40:00,36.93,37.01,36.92,36.99,30400.0,23.7852,23.8368,23.7788,23.8239,30400.0
2006-03-27 09:45:00,37.0,37.04,36.98,37.0,23600.0,23.8303,23.8561,23.8174,23.8303,23600.0
2006-03-27 09:50:00,37.0,37.08,37.0,37.08,28800.0,23.8303,23.8818,23.8303,23.8818,28800.0
2006-03-27 09:55:00,37.08,37.1,37.06,37.08,29900.0,23.8818,23.8947,23.869,23.8818,29900.0
2006-03-27 10:00:00,37.08,37.1,37.07,37.1,17500.0,23.8818,23.8947,23.8754,23.8947,17500.0
2006-03-27 10:05:00,37.1,37.13,37.06,37.08,84900.0,23.8947,23.9141,23.869,23.8818,84900.0
2006-03-27 10:10:00,37.06,37.1,37.05,37.08,10400.0,23.869,23.8947,23.8625,23.8818,10400.0
2006-03-27 10:15:00,37.08,37.09,37.05,37.08,49900.0,23.8818,23.8883,23.8625,23.8818,49900.0
2006-03-27 10:20:00,37.08,37.1,37.06,37.06,5500.0,23.8818,23.8947,23.869,23.869,5500.0
2006-03-27 10:25:00,37.06,37.1,37.05,37.06,36000.0,23.869,23.8947,23.8625,23.869,36000.0
2006-03-27 10:30:00,37.08,37.08,37.05,37.05,9100.0,23.8818,23.8818,23.8625,23.8625,9100.0
2006-03-27 10:35:00,37.04,37.06,37.04,37.06,6000.0,23.8561,23.869,23.8561,23.869,6000.0
2006-03-27 10:40:00,37.06,37.08,37.05,37.07,8300.0,23.869,23.8818,23.8625,23.8754,8300.0
2006-03-27 10:45:00,37.08,37.1,37.08,37.08,7600.0,23.8818,23.8947,23.8818,23.8818,7600.0
2006-03-27 10:50:00,37.07,37.08,37.02,37.03,15000.0,23.8754,23.8818,23.8432,23.8496,15000.0
2006-03-27 10:55:00,37.04,37.04,37.0,37.01,21100.0,23.8561,23.8561,23.8303,23.8368,21100.0
2006-03-27 11:00:00,37.0,37.0,36.92,36.93,20100.0,23.8303,23.8303,23.7788,23.7852,20100.0
2006-03-27 11:05:00,36.93,36.93,36.88,36.88,15900.0,23.7852,23.7852,23.753,23.753,15900.0
2006-03-27 11:10:00,36.89,36.92,36.8,36.8,44300.0,23.7595,23.7788,23.7015,23.7015,44300.0
2006-03-27 11:15:00,36.82,36.92,36.82,36.89,24600.0,23.7144,23.7788,23.7144,23.7595,24600.0
2006-03-27 11:20:00,36.87,36.89,36.82,36.89,34200.0,23.7466,23.7595,23.7144,23.7595,34200.0
2006-03-27 11:25:00,36.89,36.91,36.8,36.8,29100.0,23.7595,23.7724,23.7015,23.7015,29100.0
2006-03-27 11:30:00,36.81,36.9,36.81,36.88,18200.0,23.708,23.7659,23.708,23.753,18200.0
2006-03-27 11:35:00,36.89,36.9,36.87,36.9,9300.0,23.7595,23.7659,23.7466,23.7659,9300.0
2006-03-27 11:40:00,36.9,36.94,36.9,36.91,15500.0,23.7659,23.7917,23.7659,23.7724,15500.0
2006-03-27 11:45:00,36.92,36.95,36.92,36.93,16200.0,23.7788,23.7981,23.7788,23.7852,16200.0
2006-03-27 11:50:00,36.93,36.99,36.93,36.96,16900.0,23.7852,23.8239,23.7852,23.8046,16900.0
2006-03-27 11:55:00,36.96,36.98,36.94,36.94,35800.0,23.8046,23.8174,23.7917,23.7917,35800.0
2006-03-27 12:00:00,36.93,36.96,36.92,36.95,2700.0,23.7852,23.8046,23.7788,23.7981,2700.0
2006-03-27 12:05:00,36.96,36.96,36.93,36.93,3200.0,23.8046,23.8046,23.7852,23.7852,3200.0
2006-03-27 12:10:00,36.92,36.93,36.91,36.91,5900.0,23.7788,23.7852,23.7724,23.7724,5900.0
2006-03-27 12:15:00,36.91,36.91,36.88,36.88,8100.0,23.7724,23.7724,23.753,23.753,8100.0
2006-03-27 12:20:00,36.89,36.94,36.89,36.94,13900.0,23.7595,23.7917,23.7595,23.7917,13900.0
2006-03-27 12:25:00,36.94,36.96,36.93,36.96,7300.0,23.7917,23.8046,23.7852,23.8046,7300.0
2006-03-27 12:30:00,36.96,36.98,36.96,36.97,5100.0,23.8046,23.8174,23.8046,23.811,5100.0
2006-03-27 12:35:00,36.97,36.98,36.94,36.96,12300.0,23.811,23.8174,23.7917,23.8046,12300.0
2006-03-27 12:40:00,36.98,37.02,36.96,36.97,56600.0,23.8174,23.8432,23.8046,23.811,56600.0
2006-03-27 12:45:00,36.96,36.96,36.91,36.94,12500.0,23.8046,23.8046,23.7724,23.7917,12500.0
2006-03-27 12:50:00,36.93,36.95,36.93,36.95,5300.0,23.7852,23.7981,23.7852,23.7981,5300.0
2006-03-27 12:55:00,36.94,36.97,36.93,36.94,11900.0,23.7917,23.811,23.7852,23.7917,11900.0
2006-03-27 13:00:00,36.95,36.98,36.94,36.97,20000.0,23.7981,23.8174,23.7917,23.811,20000.0
2006-03-27 13:05:00,36.97,36.97,36.95,36.96,8900.0,23.811,23.811,23.7981,23.8046,8900.0
2006-03-27 13:10:00,36.97,36.99,36.95,36.98,5500.0,23.811,23.8239,23.7981,23.8174,5500.0
2006-03-27 13:15:00,36.98,36.98,36.95,36.96,7100.0,23.8174,23.8174,23.7981,23.8046,7100.0
2006-03-27 13:20:00,36.96,36.96,36.93,36.94,7100.0,23.8046,23.8046,23.7852,23.7917,7100.0
2006-03-27 13:25:00,36.94,36.96,36.93,36.94,19300.0,23.7917,23.8046,23.7852,23.7917,19300.0
2006-03-27 13:30:00,36.94,36.95,36.92,36.95,17800.0,23.7917,23.7981,23.7788,23.7981,17800.0
2006-03-27 13:35:00,36.95,36.95,36.91,36.91,25000.0,23.7981,23.7981,23.7724,23.7724,25000.0
2006-03-27 13:40:00,36.92,36.92,36.89,36.91,24100.0,23.7788,23.7788,23.7595,23.7724,24100.0
2006-03-27 13:45:00,36.91,36.91,36.89,36.89,6200.0,23.7724,23.7724,23.7595,23.7595,6200.0
2006-03-27 13:50:00,36.89,36.91,36.86,36.91,18200.0,23.7595,23.7724,23.7402,23.7724,18200.0
2006-03-27 13:55:00,36.91,36.92,36.89,36.92,31000.0,23.7724,23.7788,23.7595,23.7788,31000.0
2006-03-27 14:00:00,36.92,36.92,36.87,36.88,23100.0,23.7788,23.7788,23.7466,23.753,23100.0
2006-03-27 14:05:00,36.89,36.9,36.87,36.89,13400.0,23.7595,23.7659,23.7466,23.7595,13400.0
2006-03-27 14:10:00,36.89,36.9,36.84,36.84,26100.0,23.7595,23.7659,23.7273,23.7273,26100.0
2006-03-27 14:15:00,36.84,36.87,36.83,36.87,11000.0,23.7273,23.7466,23.7208,23.7466,11000.0
2006-03-27 14:20:00,36.86,36.89,36.84,36.88,12000.0,23.7402,23.7595,23.7273,23.753,12000.0
2006-03-27 14:25:00,36.89,36.89,36.86,36.87,13400.0,23.7595,23.7595,23.7402,23.7466,13400.0
2006-03-27 14:30:00,36.87,36.87,36.81,36.85,25000.0,23.7466,23.7466,23.708,23.7337,25000.0
2006-03-27 14:35:00,36.85,36.86,36.83,36.84,16600.0,23.7337,23.7402,23.7208,23.7273,16600.0
2006-03-27 14:40:00,36.82,36.83,36.8,36.82,29900.0,23.7144,23.7208,23.7015,23.7144,29900.0
2006-03-27 14:45:00,36.82,36.84,36.8,36.8,19700.0,23.7144,23.7273,23.7015,23.7015,19700.0
2006-03-27 14:50:00,36.8,36.81,36.79,36.8,20100.0,23.7015,23.708,23.6951,23.7015,20100.0
2006-03-27 14:55:00,36.81,36.84,36.81,36.83,21300.0,23.708,23.7273,23.708,23.7208,21300.0
2006-03-27 15:00:00,36.82,36.82,36.8,36.81,24800.0,23.7144,23.7144,23.7015,23.708,24800.0
2006-03-27 15:05:00,36.82,36.89,36.82,36.86,30700.0,23.7144,23.7595,23.7144,23.7402,30700.0
2006-03-27 15:10:00,36.86,36.87,36.85,36.87,18700.0,23.7402,23.7466,23.7337,23.7466,18700.0
2006-03-27 15:15:00,36.86,36.87,36.79,36.79,44800.0,23.7402,23.7466,23.6951,23.6951,44800.0
2006-03-27 15:20:00,36.8,36.8,36.77,36.77,18000.0,23.7015,23.7015,23.6822,23.6822,18000.0
2006-03-27 15:25:00,36.77,36.78,36.75,36.78,42200.0,23.6822,23.6886,23.6693,23.6886,42200.0
2006-03-27 15:30:00,36.77,36.81,36.75,36.77,34000.0,23.6822,23.708,23.6693,23.6822,34000.0
2006-03-27 15:35:00,36.76,36.76,36.72,36.73,29000.0,23.6757,23.6757,23.65,23.6564,29000.0
2006-03-27 15:40:00,36.73,36.74,36.72,36.74,24800.0,23.6564,23.6629,23.65,23.6629,24800.0
2006-03-27 15:45:00,36.75,36.77,36.74,36.76,82100.0,23.6693,23.6822,23.6629,23.6757,82100.0
2006-03-27 15:50:00,36.76,36.76,36.71,36.74,82200.0,23.6757,23.6757,23.6435,23.6629,82200.0
2006-03-27 15:55:00,36.73,36.75,36.68,36.68,69700.0,23.6564,23.6693,23.6242,23.6242,69700.0
2006-03-28 09:30:00,36.65,36.65,36.55,36.65,37000.0,23.6049,23.6049,23.5405,23.6049,37000.0
2006-03-28 09:35:00,36.63,36.67,36.63,36.65,11800.0,23.592,23.6178,23.592,23.6049,11800.0
2006-03-28 09:40:00,36.65,36.68,36.64,36.68,9200.0,23.6049,23.6242,23.5985,23.6242,9200.0
2006-03-28 09:45:00,36.68,36.73,36.68,36.69,11000.0,23.6242,23.6564,23.6242,23.6307,11000.0
2006-03-28 09:50:00,36.69,36.7,36.61,36.63,16700.0,23.6307,23.6371,23.5791,23.592,16700.0
2006-03-28 09:55:00,36.64,36.68,36.64,36.67,15600.0,23.5985,23.6242,23.5985,23.6178,15600.0
2006-03-28 10:00:00,36.66,36.68,36.59,36.6,34900.0,23.6113,23.6242,23.5663,23.5727,34900.0
2006-03-28 10:05:00,36.59,36.63,36.59,36.6,30400.0,23.5663,23.592,23.5663,23.5727,30400.0
2006-03-28 10:10:00,36.6,36.64,36.6,36.63,13900.0,23.5727,23.5985,23.5727,23.592,13900.0
2006-03-28 10:15:00,36.62,36.66,36.62,36.62,19200.0,23.5856,23.6113,23.5856,23.5856,19200.0
2006-03-28 10:20:00,36.64,36.65,36.6,36.6,51100.0,23.5985,23.6049,23.5727,23.5727,51100.0
2006-03-28 10:25:00,36.6,36.65,36.6,36.64,23700.0,23.5727,23.6049,23.5727,23.5985,23700.0
2006-03-28 10:30:00,36.63,36.66,36.63,36.65,10000.0,23.592,23.6113,23.592,23.6049,10000.0
2006-03-28 10:35:00,36.65,36.67,36.58,36.59,41700.0,23.6049,23.6178,23.5598,23.5663,41700.0
2006-03-28 10:40:00,36.6,36.63,36.59,36.61,18400.0,23.5727,23.592,23.5663,23.5791,18400.0
2006-03-28 10:45:00,36.6,36.61,36.58,36.59,12900.0,23.5727,23.5791,23.5598,23.5663,12900.0
2006-03-28 10:50:00,36.58,36.6,36.57,36.57,18700.0,23.5598,23.5727,23.5534,23.5534,18700.0
2006-03-28 10:55:00,36.58,36.61,36.53,36.53,28300.0,23.5598,23.5791,23.5276,23.5276,28300.0
2006-03-28 11:00:00,36.52,36.58,36.52,36.58,13500.0,23.5212,23.5598,23.5212,23.5598,13500.0
2006-03-28 11:05:00,36.57,36.59,36.56,36.56,11800.0,23.5534,23.5663,23.5469,23.5469,11800.0
2006-03-28 11:10:00,36.55,36.56,36.52,36.55,20700.0,23.5405,23.5469,23.5212,23.5405,20700.0
2006-03-28 11:15:00,36.55,36.56,36.48,36.48,30800.0,23.5405,23.5469,23.4954,23.4954,30800.0
2006-03-28 11:20:00,36.49,36.54,36.48,36.54,11900.0,23.5019,23.5341,23.4954,23.5341,11900.0
2006-03-28 11:25:00,36.53,36.57,36.5,36.57,12500.0,23.5276,23.5534,23.5083,23.5534,12500.0
2006-03-28 11:30:00,36.57,36.58,36.56,36.56,8700.0,23.5534,23.5598,23.5469,23.5469,8700.0
2006-03-28 11:35:00,36.56,36.57,36.55,36.56,5000.0,23.5469,23.5534,23.5405,23.5469,5000.0
2006-03-28 11:40:00,36.57,36.57,36.53,36.53,6900.0,23.5534,23.5534,23.5276,23.5276,6900.0
2006-03-28 11:45:00,36.54,36.57,36.53,36.54,6900.0,23.5341,23.5534,23.5276,23.5341,6900.0
2006-03-28 11:50:00,36.55,36.55,36.51,36.51,11200.0,23.5405,23.5405,23.5147,23.5147,11200.0
2006-03-28 11:55:00,36.51,36.51,36.47,36.47,16400.0,23.5147,23.5147,23.489,23.489,16400.0
2006-03-28 12:00:00,36.48,36.55,36.48,36.54,11500.0,23.4954,23.5405,23.4954,23.5341,11500.0
2006-03-28 12:05:00,36.54,36.54,36.51,36.52,8900.0,23.5341,23.5341,23.5147,23.5212,8900.0
2006-03-28 12:10:00,36.52,36.54,36.52,36.54,8900.0,23.5212,23.5341,23.5212,23.5341,8900.0
2006-03-28 12:15:00,36.55,36.59,36.54,36.59,9600.0,23.5405,23.5663,23.5341,23.5663,9600.0
2006-03-28 12:20:00,36.6,36.66,36.6,36.63,22400.0,23.5727,23.6113,23.5727,23.592,22400.0
2006-03-28 12:25:00,36.6,36.6,36.55,36.6,24600.0,23.5727,23.5727,23.5405,23.5727,24600.0
2006-03-28 12:30:00,36.6,36.65,36.59,36.59,21900.0,23.5727,23.6049,23.5663,23.5663,21900.0
2006-03-28 12:35:00,36.6,36.63,36.58,36.63,13600.0,23.5727,23.592,23.5598,23.592,13600.0
2006-03-28 12:40:00,36.63,36.65,36.63,36.65,7600.0,23.592,23.6049,23.592,23.6049,7600.0
2006-03-28 12:45:00,36.64,36.64,36.6,36.6,24100.0,23.5985,23.5985,23.5727,23.5727,24100.0
2006-03-28 12:50:00,36.6,36.61,36.57,36.58,19700.0,23.5727,23.5791,23.5534,23.5598,19700.0
2006-03-28 12:55:00,36.58,36.6,36.58,36.6,9500.0,23.5598,23.5727,23.5598,23.5727,9500.0
2006-03-28 13:00:00,36.6,36.61,36.6,36.61,2100.0,23.5727,23.5791,23.5727,23.5791,2100.0
2006-03-28 13:05:00,36.6,36.62,36.58,36.59,23900.0,23.5727,23.5856,23.5598,23.5663,23900.0
2006-03-28 13:10:00,36.58,36.6,36.58,36.59,3700.0,23.5598,23.5727,23.5598,23.5663,3700.0
2006-03-28 13:15:00,36.59,36.6,36.57,36.6,6800.0,23.5663,23.5727,23.5534,23.5727,6800.0
2006-03-28 13:20:00,36.6,36.63,36.6,36.61,7700.0,23.5727,23.592,23.5727,23.5791,7700.0
2006-03-28 13:25:00,36.61,36.63,36.61,36.63,7500.0,23.5791,23.592,23.5791,23.592,7500.0
2006-03-28 13:30:00,36.62,36.65,36.6,36.64,40500.0,23.5856,23.6049,23.5727,23.5985,40500.0
2006-03-28 13:35:00,36.64,36.65,36.62,36.64,15400.0,23.5985,23.6049,23.5856,23.5985,15400.0
2006-03-28 13:40:00,36.65,36.65,36.59,36.6,20400.0,23.6049,23.6049,23.5663,23.5727,20400.0
2006-03-28 13:45:00,36.61,36.65,36.6,36.63,9600.0,23.5791,23.6049,23.5727,23.592,9600.0
2006-03-28 13:50:00,36.65,36.65,36.64,36.65,12700.0,23.6049,23.6049,23.5985,23.6049,12700.0
2006-03-28 13:55:00,36.65,36.65,36.63,36.64,18300.0,23.6049,23.6049,23.592,23.5985,18300.0
2006-03-28 14:00:00,36.64,36.65,36.63,36.65,13200.0,23.5985,23.6049,23.592,23.6049,13200.0
2006-03-28 14:05:00,36.65,36.65,36.55,36.57,13800.0,23.6049,23.6049,23.5405,23.5534,13800.0
2006-03-28 14:10:00,36.57,36.57,36.5,36.5,16500.0,23.5534,23.5534,23.5083,23.5083,16500.0
2006-03-28 14:15:00,36.5,36.57,36.43,36.45,27800.0,23.5083,23.5534,23.4632,23.4761,27800.0
2006-03-28 14:20:00,36.47,36.47,36.36,36.38,47700.0,23.489,23.489,23.4181,23.431,47700.0
2006-03-28 14:25:00,36.38,36.43,36.35,36.42,41800.0,23.431,23.4632,23.4117,23.4568,41800.0
2006-03-28 14:30:00,36.41,36.42,36.3,36.4,36700.0,23.4503,23.4568,23.3795,23.4439,36700.0
2006-03-28 14:35:00,36.38,36.43,36.34,36.34,17200.0,23.431,23.4632,23.4052,23.4052,17200.0
2006-03-28 14:40:00,36.35,36.37,36.31,36.37,20400.0,23.4117,23.4246,23.3859,23.4246,20400.0
2006-03-28 14:45:00,36.36,36.36,36.28,36.36,21200.0,23.4181,23.4181,23.3666,23.4181,21200.0
2006-03-28 14:50:00,36.36,36.38,36.31,36.38,16300.0,23.4181,23.431,23.3859,23.431,16300.0
2006-03-28 14:55:00,36.38,36.52,36.36,36.51,66300.0,23.431,23.5212,23.4181,23.5147,66300.0
2006-03-28 15:00:00,36.5,36.56,36.5,36.55,63900.0,23.5083,23.5469,23.5083,23.5405,63900.0
2006-03-28 15:05:00,36.55,36.55,36.5,36.51,62500.0,23.5405,23.5405,23.5083,23.5147,62500.0
2006-03-28 15:10:00,36.51,36.52,36.48,36.49,58200.0,23.5147,23.5212,23.4954,23.5019,58200.0
2006-03-28 15:15:00,36.48,36.5,36.42,36.44,62400.0,23.4954,23.5083,23.4568,23.4696,62400.0
2006-03-28 15:20:00,36.44,36.45,36.42,36.43,30800.0,23.4696,23.4761,23.4568,23.4632,30800.0
2006-03-28 15:25:00,36.43,36.44,36.4,36.41,13200.0,23.4632,23.4696,23.4439,23.4503,13200.0
2006-03-28 15:30:00,36.41,36.41,36.37,36.38,23700.0,23.4503,23.4503,23.4246,23.431,23700.0
2006-03-28 15:35:00,36.38,36.38,36.21,36.3,38400.0,23.431,23.431,23.3215,23.3795,38400.0
2006-03-28 15:40:00,36.31,36.31,36.27,36.28,30200.0,23.3859,23.3859,23.3602,23.3666,30200.0
2006-03-28 15:45:00,36.27,36.28,36.23,36.26,136600.0,23.3602,23.3666,23.3344,23.3537,136600.0
2006-03-28 15:50:00,36.27,36.3,36.23,36.29,31200.0,23.3602,23.3795,23.3344,23.373,31200.0
2006-03-28 15:55:00,36.29,36.31,36.27,36.28,35600.0,23.373,23.3859,23.3602,23.3666,35600.0
2006-03-29 09:30:00,36.29,36.5,36.29,36.48,36600.0,23.373,23.5083,23.373,23.4954,36600.0
2006-03-29 09:35:00,36.47,36.51,36.47,36.49,18600.0,23.489,23.5147,23.489,23.5019,18600.0
2006-03-29 09:40:00,36.49,36.5,36.42,36.43,19200.0,23.5019,23.5083,23.4568,23.4632,19200.0
2006-03-29 09:45:00,36.42,36.53,36.42,36.52,24100.0,23.4568,23.5276,23.4568,23.5212,24100.0
2006-03-29 09:50:00,36.51,36.51,36.38,36.39,47100.0,23.5147,23.5147,23.431,23.4374,47100.0
2006-03-29 09:55:00,36.39,36.43,36.31,36.36,37000.0,23.4374,23.4632,23.3859,23.4181,37000.0
2006-03-29 10:00:00,36.35,36.44,36.35,36.43,92700.0,23.4117,23.4696,23.4117,23.4632,92700.0
2006-03-29 10:05:00,36.44,36.54,36.44,36.51,33000.0,23.4696,23.5341,23.4696,23.5147,33000.0
2006-03-29 10:10:00,36.51,36.58,36.5,36.55,42600.0,23.5147,23.5598,23.5083,23.5405,42600.0
2006-03-29 10:15:00,36.55,36.57,36.53,36.57,34000.0,23.5405,23.5534,23.5276,23.5534,34000.0
2006-03-29 10:20:00,36.57,36.6,36.54,36.54,26500.0,23.5534,23.5727,23.5341,23.5341,26500.0
2006-03-29 10:25:00,36.55,36.57,36.53,36.53,16000.0,23.5405,23.5534,23.5276,23.5276,16000.0
2006-03-29 10:30:00,36.53,36.58,36.51,36.55,22300.0,23.5276,23.5598,23.5147,23.5405,22300.0
2006-03-29 10:35:00,36.52,36.54,36.49,36.5,42000.0,23.5212,23.5341,23.5019,23.5083,42000.0
2006-03-29 10:40:00,36.49,36.54,36.48,36.49,51300.0,23.5019,23.5341,23.4954,23.5019,51300.0
2006-03-29 10:45:00,36.49,36.5,36.47,36.48,14500.0,23.5019,23.5083,23.489,23.4954,14500.0
2006-03-29 10:50:00,36.48,36.5,36.48,36.5,51500.0,23.4954,23.5083,23.4954,23.5083,51500.0
2006-03-29 10:55:00,36.5,36.5,36.49,36.5,18300.0,23.5083,23.5083,23.5019,23.5083,18300.0
2006-03-29 11:00:00,36.5,36.5,36.49,36.49,13600.0,23.5083,23.5083,23.5019,23.5019,13600.0
2006-03-29 11:05:00,36.49,36.53,36.47,36.5,109200.0,23.5019,23.5276,23.489,23.5083,109200.0
2006-03-29 11:10:00,36.5,36.58,36.49,36.56,15200.0,23.5083,23.5598,23.5019,23.5469,15200.0
2006-03-29 11:15:00,36.55,36.61,36.52,36.52,25400.0,23.5405,23.5791,23.5212,23.5212,25400.0
2006-03-29 11:20:00,36.5,36.55,36.5,36.53,16900.0,23.5083,23.5405,23.5083,23.5276,16900.0
2006-03-29 11:25:00,36.53,36.53,36.5,36.5,26300.0,23.5276,23.5276,23.5083,23.5083,26300.0
2006-03-29 11:30:00,36.53,36.57,36.52,36.55,66600.0,23.5276,23.5534,23.5212,23.5405,66600.0
2006-03-29 11:35:00,36.55,36.55,36.53,36.53,18100.0,23.5405,23.5405,23.5276,23.5276,18100.0
2006-03-29 11:40:00,36.54,36.55,36.52,36.54,17400.0,23.5341,23.5405,23.5212,23.5341,17400.0
2006-03-29 11:45:00,36.54,36.56,36.54,36.56,41700.0,23.5341,23.5469,23.5341,23.5469,41700.0
2006-03-29 11:50:00,36.57,36.57,36.51,36.54,72700.0,23.5534,23.5534,23.5147,23.5341,72700.0
2006-03-29 11:55:00,36.54,36.55,36.53,36.55,11900.0,23.5341,23.5405,23.5276,23.5405,11900.0
2006-03-29 12:00:00,36.55,36.56,36.53,36.55,33800.0,23.5405,23.5469,23.5276,23.5405,33800.0
2006-03-29 12:05:00,36.55,36.55,36.47,36.49,61800.0,23.5405,23.5405,23.489,23.5019,61800.0
2006-03-29 12:10:00,36.5,36.52,36.49,36.5,93500.0,23.5083,23.5212,23.5019,23.5083,93500.0
2006-03-29 12:15:00,36.51,36.51,36.5,36.51,29600.0,23.5147,23.5147,23.5083,23.5147,29600.0
2006-03-29 12:20:00,36.5,36.51,36.5,36.51,10300.0,23.5083,23.5147,23.5083,23.5147,10300.0
2006-03-29 12:25:00,36.51,36.55,36.51,36.53,32100.0,23.5147,23.5405,23.5147,23.5276,32100.0
2006-03-29 12:30:00,36.52,36.53,36.52,36.52,16400.0,23.5212,23.5276,23.5212,23.5212,16400.0
2006-03-29 12:35:00,36.51,36.54,36.5,36.54,22500.0,23.5147,23.5341,23.5083,23.5341,22500.0
2006-03-29 12:40:00,36.53,36.54,36.51,36.52,30300.0,23.5276,23.5341,23.5147,23.5212,30300.0
2006-03-29 12:45:00,36.52,36.55,36.51,36.53,10000.0,23.5212,23.5405,23.5147,23.5276,10000.0
2006-03-29 12:50:00,36.53,36.54,36.52,36.54,6700.0,23.5276,23.5341,23.5212,23.5341,6700.0
2006-03-29 12:55:00,36.54,36.55,36.5,36.52,19200.0,23.5341,23.5405,23.5083,23.5212,19200.0
2006-03-29 13:00:00,36.52,36.53,36.48,36.48,21000.0,23.5212,23.5276,23.4954,23.4954,21000.0
2006-03-29 13:05:00,36.49,36.52,36.49,36.52,24100.0,23.5019,23.5212,23.5019,23.5212,24100.0
2006-03-29 13:10:00,36.51,36.55,36.51,36.55,13500.0,23.5147,23.5405,23.5147,23.5405,13500.0
2006-03-29 13:15:00,36.55,36.6,36.5,36.6,18800.0,23.5405,23.5727,23.5083,23.5727,18800.0
2006-03-29 13:20:00,36.59,36.64,36.59,36.63,25200.0,23.5663,23.5985,23.5663,23.592,25200.0
2006-03-29 13:25:00,36.63,36.67,36.63,36.67,17000.0,23.592,23.6178,23.592,23.6178,17000.0
2006-03-29 13:30:00,36.67,36.69,36.61,36.61,32800.0,23.6178,23.6307,23.5791,23.5791,32800.0
2006-03-29 13:35:00,36.6,36.61,36.55,36.55,69500.0,23.5727,23.5791,23.5405,23.5405,69500.0
2006-03-29 13:40:00,36.55,36.57,36.55,36.56,13300.0,23.5405,23.5534,23.5405,23.5469,13300.0
2006-03-29 13:45:00,36.57,36.6,36.56,36.59,11600.0,23.5534,23.5727,23.5469,23.5663,11600.0
2006-03-29 13:50:00,36.6,36.65,36.59,36.65,42200.0,23.5727,23.6049,23.5663,23.6049,42200.0
2006-03-29 13:55:00,36.67,36.68,36.65,36.67,5100.0,23.6178,23.6242,23.6049,23.6178,5100.0
2006-03-29 14:00:00,36.66,36.73,36.66,36.71,9200.0,23.6113,23.6564,23.6113,23.6435,9200.0
2006-03-29 14:05:00,36.72,36.79,36.72,36.78,37000.0,23.65,23.6951,23.65,23.6886,37000.0
2006-03-29 14:10:00,36.76,36.78,36.73,36.75,49800.0,23.6757,23.6886,23.6564,23.6693,49800.0
2006-03-29 14:15:00,36.75,36.77,36.74,36.74,22600.0,23.6693,23.6822,23.6629,23.6629,22600.0
2006-03-29 14:20:00,36.74,36.79,36.72,36.77,36700.0,23.6629,23.6951,23.65,23.6822,36700.0
2006-03-29 14:25:00,36.78,36.78,36.75,36.76,19200.0,23.6886,23.6886,23.6693,23.6757,19200.0
2006-03-29 14:30:00,36.76,36.84,36.76,36.84,16200.0,23.6757,23.7273,23.6757,23.7273,16200.0
2006-03-29 14:35:00,36.84,36.84,36.81,36.81,30600.0,23.7273,23.7273,23.708,23.708,30600.0
2006-03-29 14:40:00,36.81,36.82,36.78,36.79,18000.0,23.708,23.7144,23.6886,23.6951,18000.0
2006-03-29 14:45:00,36.8,36.8,36.78,36.8,22100.0,23.7015,23.7015,23.6886,23.7015,22100.0
2006-03-29 14:50:00,36.8,36.85,36.8,36.85,44500.0,23.7015,23.7337,23.7015,23.7337,44500.0
2006-03-29 14:55:00,36.85,36.96,36.85,36.96,42800.0,23.7337,23.8046,23.7337,23.8046,42800.0
2006-03-29 15:00:00,36.95,37.0,36.94,36.99,70100.0,23.7981,23.8303,23.7917,23.8239,70100.0
2006-03-29 15:05:00,36.99,36.99,36.96,36.98,39300.0,23.8239,23.8239,23.8046,23.8174,39300.0
2006-03-29 15:10:00,36.97,36.97,36.92,36.96,22400.0,23.811,23.811,23.7788,23.8046,22400.0
2006-03-29 15:15:00,36.95,37.01,36.95,37.0,22400.0,23.7981,23.8368,23.7981,23.8303,22400.0
2006-03-29 15:20:00,37.0,37.04,36.98,37.04,41300.0,23.8303,23.8561,23.8174,23.8561,41300.0
2006-03-29 15:25:00,37.04,37.05,37.0,37.0,25500.0,23.8561,23.8625,23.8303,23.8303,25500.0
2006-03-29 15:30:00,37.0,37.04,36.99,37.04,31800.0,23.8303,23.8561,23.8239,23.8561,31800.0
2006-03-29 15:35:00,37.03,37.07,37.02,37.07,51400.0,23.8496,23.8754,23.8432,23.8754,51400.0
2006-03-29 15:40:00,37.07,37.08,37.02,37.03,38300.0,23.8754,23.8818,23.8432,23.8496,38300.0
2006-03-29 15:45:00,37.03,37.08,37.03,37.07,72800.0,23.8496,23.8818,23.8496,23.8754,72800.0
2006-03-29 15:50:00,37.06,37.06,36.99,37.02,42200.0,23.869,23.869,23.8239,23.8432,42200.0
2006-03-29 15:55:00,37.01,37.02,36.99,36.99,36100.0,23.8368,23.8432,23.8239,23.8239,36100.0
2006-03-30 09:30:00,36.9,36.92,36.87,36.9,34600.0,23.7659,23.7788,23.7466,23.7659,34600.0
2006-03-30 09:35:00,36.9,37.07,36.9,37.04,17400.0,23.7659,23.8754,23.7659,23.8561,17400.0
2006-03-30 09:40:00,37.05,37.06,37.0,37.01,14900.0,23.8625,23.869,23.8303,23.8368,14900.0
2006-03-30 09:45:00,37.0,37.05,36.95,37.04,22400.0,23.8303,23.8625,23.7981,23.8561,22400.0
2006-03-30 09:50:00,37.04,37.1,36.99,37.08,17900.0,23.8561,23.8947,23.8239,23.8818,17900.0
2006-03-30 09:55:00,37.08,37.08,36.97,37.04,20200.0,23.8818,23.8818,23.811,23.8561,20200.0
2006-03-30 10:00:00,37.04,37.15,37.03,37.14,52000.0,23.8561,23.9269,23.8496,23.9205,52000.0
2006-03-30 10:05:00,37.13,37.14,37.07,37.08,26800.0,23.9141,23.9205,23.8754,23.8818,26800.0
2006-03-30 10:10:00,37.07,37.1,37.06,37.09,17900.0,23.8754,23.8947,23.869,23.8883,17900.0
2006-03-30 10:15:00,37.1,37.11,37.02,37.02,67700.0,23.8947,23.9012,23.8432,23.8432,67700.0
2006-03-30 10:20:00,37.01,37.04,37.0,37.04,11900.0,23.8368,23.8561,23.8303,23.8561,11900.0
2006-03-30 10:25:00,37.03,37.05,37.0,37.01,21200.0,23.8496,23.8625,23.8303,23.8368,21200.0
2006-03-30 10:30:00,37.01,37.02,36.97,36.99,49500.0,23.8368,23.8432,23.811,23.8239,49500.0
2006-03-30 10:35:00,36.97,37.03,36.97,37.03,15800.0,23.811,23.8496,23.811,23.8496,15800.0
2006-03-30 10:40:00,37.03,37.03,36.93,37.01,31500.0,23.8496,23.8496,23.7852,23.8368,31500.0
2006-03-30 10:45:00,37.02,37.07,37.02,37.07,10300.0,23.8432,23.8754,23.8432,23.8754,10300.0
2006-03-30 10:50:00,37.09,37.14,37.08,37.12,11500.0,23.8883,23.9205,23.8818,23.9076,11500.0
2006-03-30 10:55:00,37.12,37.12,37.06,37.07,23300.0,23.9076,23.9076,23.869,23.8754,23300.0
2006-03-30 11:00:00,37.07,37.12,37.05,37.12,15300.0,23.8754,23.9076,23.8625,23.9076,15300.0
2006-03-30 11:05:00,37.12,37.13,37.07,37.07,32100.0,23.9076,23.9141,23.8754,23.8754,32100.0
2006-03-30 11:10:00,37.07,37.1,37.02,37.1,27600.0,23.8754,23.8947,23.8432,23.8947,27600.0
2006-03-30 11:15:00,37.1,37.15,37.1,37.12,16400.0,23.8947,23.9269,23.8947,23.9076,16400.0
2006-03-30 11:20:00,37.12,37.14,37.12,37.13,17900.0,23.9076,23.9205,23.9076,23.9141,17900.0
2006-03-30 11:25:00,37.14,37.26,37.12,37.26,21400.0,23.9205,23.9978,23.9076,23.9978,21400.0
2006-03-30 11:30:00,37.26,37.26,37.24,37.25,10100.0,23.9978,23.9978,23.9849,23.9913,10100.0
2006-03-30 11:35:00,37.26,37.31,37.26,37.3,36100.0,23.9978,24.03,23.9978,24.0235,36100.0
2006-03-30 11:40:00,37.3,37.32,37.29,37.3,38900.0,24.0235,24.0364,24.0171,24.0235,38900.0
2006-03-30 11:45:00,37.31,37.32,37.28,37.28,26500.0,24.03,24.0364,24.0107,24.0107,26500.0
2006-03-30 11:50:00,37.28,37.31,37.28,37.3,28400.0,24.0107,24.03,24.0107,24.0235,28400.0
2006-03-30 11:55:00,37.29,37.3,37.26,37.27,9700.0,24.0171,24.0235,23.9978,24.0042,9700.0
2006-03-30 12:00:00,37.26,37.32,37.26,37.27,12900.0,23.9978,24.0364,23.9978,24.0042,12900.0
2006-03-30 12:05:00,37.26,37.31,37.26,37.3,4200.0,23.9978,24.03,23.9978,24.0235,4200.0
2006-03-30 12:10:00,37.3,37.31,37.28,37.3,20000.0,24.0235,24.03,24.0107,24.0235,20000.0
2006-03-30 12:15:00,37.29,37.32,37.28,37.31,12200.0,24.0171,24.0364,24.0107,24.03,12200.0
2006-03-30 12:20:00,37.33,37.36,37.31,37.34,12200.0,24.0429,24.0622,24.03,24.0493,12200.0
2006-03-30 12:25:00,37.32,37.32,37.29,37.3,7800.0,24.0364,24.0364,24.0171,24.0235,7800.0
2006-03-30 12:30:00,37.3,37.33,37.3,37.3,8000.0,24.0235,24.0429,24.0235,24.0235,8000.0
2006-03-30 12:35:00,37.32,37.32,37.24,37.25,22700.0,24.0364,24.0364,23.9849,23.9913,22700.0
2006-03-30 12:40:00,37.25,37.25,37.2,37.2,22500.0,23.9913,23.9913,23.9591,23.9591,22500.0
2006-03-30 12:45:00,37.21,37.24,37.19,37.24,11900.0,23.9656,23.9849,23.9527,23.9849,11900.0
2006-03-30 12:50:00,37.24,37.25,37.21,37.22,7800.0,23.9849,23.9913,23.9656,23.972,7800.0
2006-03-30 12:55:00,37.21,37.27,37.2,37.2,22200.0,23.9656,24.0042,23.9591,23.9591,22200.0
2006-03-30 13:00:00,37.2,37.2,37.15,37.19,23600.0,23.9591,23.9591,23.9269,23.9527,23600.0
2006-03-30 13:05:00,37.17,37.18,37.15,37.17,9800.0,23.9398,23.9463,23.9269,23.9398,9800.0
2006-03-30 13:10:00,37.16,37.16,37.1,37.12,45300.0,23.9334,23.9334,23.8947,23.9076,45300.0
2006-03-30 13:15:00,37.14,37.19,37.13,37.19,13600.0,23.9205,23.9527,23.9141,23.9527,13600.0
2006-03-30 13:20:00,37.19,37.26,37.19,37.22,14200.0,23.9527,23.9978,23.9527,23.972,14200.0
2006-03-30 13:25:00,37.24,37.24,37.18,37.18,12700.0,23.9849,23.9849,23.9463,23.9463,12700.0
2006-03-30 13:30:00,37.2,37.21,37.17,37.2,250600.0,23.9591,23.9656,23.9398,23.9591,250600.0
2006-03-30 13:35:00,37.18,37.21,37.15,37.2,26300.0,23.9463,23.9656,23.9269,23.9591,26300.0
2006-03-30 13:40:00,37.2,37.22,37.16,37.2,19600.0,23.9591,23.972,23.9334,23.9591,19600.0
2006-03-30 13:45:00,37.2,37.21,37.17,37.21,10900.0,23.9591,23.9656,23.9398,23.9656,10900.0
2006-03-30 13:50:00,37.21,37.22,37.19,37.2,15900.0,23.9656,23.972,23.9527,23.9591,15900.0
2006-03-30 13:55:00,37.19,37.22,37.19,37.2,9800.0,23.9527,23.972,23.9527,23.9591,9800.0
2006-03-30 14:00:00,37.2,37.24,37.2,37.23,21600.0,23.9591,23.9849,23.9591,23.9785,21600.0
2006-03-30 14:05:00,37.22,37.23,37.2,37.2,8400.0,23.972,23.9785,23.9591,23.9591,8400.0
2006-03-30 14:10:00,37.2,37.24,37.2,37.22,38400.0,23.9591,23.9849,23.9591,23.972,38400.0
2006-03-30 14:15:00,37.22,37.24,37.21,37.22,21300.0,23.972,23.9849,23.9656,23.972,21300.0
2006-03-30 14:20:00,37.21,37.25,37.2,37.23,66500.0,23.9656,23.9913,23.9591,23.9785,66500.0
2006-03-30 14:25:00,37.25,37.3,37.25,37.28,16600.0,23.9913,24.0235,23.9913,24.0107,16600.0
2006-03-30 14:30:00,37.29,37.3,37.22,37.25,13000.0,24.0171,24.0235,23.972,23.9913,13000.0
2006-03-30 14:35:00,37.23,37.24,37.22,37.23,13500.0,23.9785,23.9849,23.972,23.9785,13500.0
2006-03-30 14:40:00,37.21,37.24,37.19,37.21,14400.0,23.9656,23.9849,23.9527,23.9656,14400.0
2006-03-30 14:45:00,37.2,37.32,37.2,37.32,26900.0,23.9591,24.0364,23.9591,24.0364,26900.0
2006-03-30 14:50:00,37.32,37.34,37.29,37.29,29500.0,24.0364,24.0493,24.0171,24.0171,29500.0
2006-03-30 14:55:00,37.27,37.28,37.25,37.27,6000.0,24.0042,24.0107,23.9913,24.0042,6000.0
2006-03-30 15:00:00,37.28,37.31,37.22,37.24,16300.0,24.0107,24.03,23.972,23.9849,16300.0
2006-03-30 15:05:00,37.23,37.29,37.22,37.29,16100.0,23.9785,24.0171,23.972,24.0171,16100.0
2006-03-30 15:10:00,37.29,37.3,37.26,37.27,15900.0,24.0171,24.0235,23.9978,24.0042,15900.0
2006-03-30 15:15:00,37.27,37.27,37.22,37.25,11400.0,24.0042,24.0042,23.972,23.9913,11400.0
2006-03-30 15:20:00,37.26,37.35,37.25,37.32,13800.0,23.9978,24.0557,23.9913,24.0364,13800.0
2006-03-30 15:25:00,37.31,37.33,37.3,37.3,67200.0,24.03,24.0429,24.0235,24.0235,67200.0
2006-03-30 15:30:00,37.3,37.3,37.25,37.25,29100.0,24.0235,24.0235,23.9913,23.9913,29100.0
2006-03-30 15:35:00,37.25,37.29,37.24,37.29,42500.0,23.9913,24.0171,23.9849,24.0171,42500.0
2006-03-30 15:40:00,37.29,37.3,37.27,37.3,86800.0,24.0171,24.0235,24.0042,24.0235,86800.0
2006-03-30 15:45:00,37.3,37.5,37.3,37.48,115400.0,24.0235,24.1524,24.0235,24.1395,115400.0
2006-03-30 15:50:00,37.5,37.5,37.36,37.36,163800.0,24.1524,24.1524,24.0622,24.0622,163800.0
2006-03-30 15:55:00,37.35,37.36,37.29,37.3,41600.0,24.0557,24.0622,24.0171,24.0235,41600.0
2006-03-31 09:30:00,37.3,37.35,37.3,37.3,80400.0,24.0235,24.0557,24.0235,24.0235,80400.0
2006-03-31 09:35:00,37.32,37.43,37.3,37.42,32900.0,24.0364,24.1073,24.0235,24.1008,32900.0
2006-03-31 09:40:00,37.41,37.47,37.4,37.47,16700.0,24.0944,24.133,24.0879,24.133,16700.0
2006-03-31 09:45:00,37.47,37.53,37.45,37.51,67500.0,24.133,24.1717,24.1202,24.1588,67500.0
2006-03-31 09:50:00,37.51,37.53,37.44,37.44,32300.0,24.1588,24.1717,24.1137,24.1137,32300.0
2006-03-31 09:55:00,37.45,37.65,37.45,37.64,27700.0,24.1202,24.249,24.1202,24.2425,27700.0
2006-03-31 10:00:00,37.63,37.64,37.51,37.52,65200.0,24.2361,24.2425,24.1588,24.1652,65200.0
2006-03-31 10:05:00,37.52,37.57,37.46,37.55,24800.0,24.1652,24.1974,24.1266,24.1846,24800.0
2006-03-31 10:10:00,37.55,37.59,37.52,37.52,22400.0,24.1846,24.2103,24.1652,24.1652,22400.0
2006-03-31 10:15:00,37.52,37.54,37.5,37.52,23800.0,24.1652,24.1781,24.1524,24.1652,23800.0
2006-03-31 10:20:00,37.52,37.54,37.47,37.54,29800.0,24.1652,24.1781,24.133,24.1781,29800.0
2006-03-31 10:25:00,37.54,37.55,37.52,37.52,54400.0,24.1781,24.1846,24.1652,24.1652,54400.0
2006-03-31 10:30:00,37.52,37.52,37.5,37.51,62500.0,24.1652,24.1652,24.1524,24.1588,62500.0
2006-03-31 10:35:00,37.51,37.51,37.46,37.5,41200.0,24.1588,24.1588,24.1266,24.1524,41200.0
2006-03-31 10:40:00,37.5,37.52,37.46,37.5,142700.0,24.1524,24.1652,24.1266,24.1524,142700.0
2006-03-31 10:45:00,37.5,37.55,37.5,37.55,13800.0,24.1524,24.1846,24.1524,24.1846,13800.0
2006-03-31 10:50:00,37.54,37.54,37.48,37.48,56500.0,24.1781,24.1781,24.1395,24.1395,56500.0
2006-03-31 10:55:00,37.49,37.51,37.47,37.47,39200.0,24.1459,24.1588,24.133,24.133,39200.0
2006-03-31 11:00:00,37.47,37.49,37.42,37.48,23400.0,24.133,24.1459,24.1008,24.1395,23400.0
2006-03-31 11:05:00,37.47,37.51,37.47,37.5,51300.0,24.133,24.1588,24.133,24.1524,51300.0
2006-03-31 11:10:00,37.5,37.52,37.49,37.52,10300.0,24.1524,24.1652,24.1459,24.1652,10300.0
2006-03-31 11:15:00,37.52,37.52,37.5,37.52,12800.0,24.1652,24.1652,24.1524,24.1652,12800.0
2006-03-31 11:20:00,37.52,37.53,37.5,37.53,14400.0,24.1652,24.1717,24.1524,24.1717,14400.0
2006-03-31 11:25:00,37.54,37.55,37.51,37.52,21200.0,24.1781,24.1846,24.1588,24.1652,21200.0
2006-03-31 11:30:00,37.51,37.55,37.49,37.55,41100.0,24.1588,24.1846,24.1459,24.1846,41100.0
2006-03-31 11:35:00,37.55,37.55,37.49,37.51,35900.0,24.1846,24.1846,24.1459,24.1588,35900.0
2006-03-31 11:40:00,37.5,37.55,37.5,37.55,14900.0,24.1524,24.1846,24.1524,24.1846,14900.0
2006-03-31 11:45:00,37.56,37.56,37.5,37.5,18000.0,24.191,24.191,24.1524,24.1524,18000.0
2006-03-31 11:50:00,37.5,37.5,37.48,37.5,16500.0,24.1524,24.1524,24.1395,24.1524,16500.0
2006-03-31 11:55:00,37.5,37.51,37.49,37.51,18600.0,24.1524,24.1588,24.1459,24.1588,18600.0
2006-03-31 12:00:00,37.5,37.51,37.49,37.49,14600.0,24.1524,24.1588,24.1459,24.1459,14600.0
2006-03-31 12:05:00,37.5,37.5,37.48,37.49,19300.0,24.1524,24.1524,24.1395,24.1459,19300.0
2006-03-31 12:10:00,37.49,37.5,37.49,37.49,14700.0,24.1459,24.1524,24.1459,24.1459,14700.0
2006-03-31 12:15:00,37.49,37.51,37.49,37.49,24200.0,24.1459,24.1588,24.1459,24.1459,24200.0
2006-03-31 12:20:00,37.5,37.5,37.49,37.5,21700.0,24.1524,24.1524,24.1459,24.1524,21700.0
2006-03-31 12:25:00,37.5,37.51,37.47,37.5,13300.0,24.1524,24.1588,24.133,24.1524,13300.0
2006-03-31 12:30:00,37.51,37.52,37.49,37.49,11900.0,24.1588,24.1652,24.1459,24.1459,11900.0
2006-03-31 12:35:00,37.5,37.5,37.47,37.49,26800.0,24.1524,24.1524,24.133,24.1459,26800.0
2006-03-31 12:40:00,37.48,37.5,37.47,37.48,14300.0,24.1395,24.1524,24.133,24.1395,14300.0
2006-03-31 12:45:00,37.48,37.51,37.47,37.49,15300.0,24.1395,24.1588,24.133,24.1459,15300.0
2006-03-31 12:50:00,37.49,37.5,37.48,37.5,11900.0,24.1459,24.1524,24.1395,24.1524,11900.0
2006-03-31 12:55:00,37.51,37.51,37.48,37.5,9900.0,24.1588,24.1588,24.1395,24.1524,9900.0
2006-03-31 13:00:00,37.5,37.5,37.49,37.5,15300.0,24.1524,24.1524,24.1459,24.1524,15300.0
2006-03-31 13:05:00,37.49,37.5,37.49,37.5,15700.0,24.1459,24.1524,24.1459,24.1524,15700.0
2006-03-31 13:10:00,37.49,37.52,37.48,37.51,22700.0,24.1459,24.1652,24.1395,24.1588,22700.0
2006-03-31 13:15:00,37.49,37.51,37.49,37.51,3600.0,24.1459,24.1588,24.1459,24.1588,3600.0
2006-03-31 13:20:00,37.51,37.51,37.49,37.51,12300.0,24.1588,24.1588,24.1459,24.1588,12300.0
2006-03-31 13:25:00,37.5,37.5,37.48,37.48,24100.0,24.1524,24.1524,24.1395,24.1395,24100.0
2006-03-31 13:30:00,37.48,37.48,37.42,37.42,21700.0,24.1395,24.1395,24.1008,24.1008,21700.0
2006-03-31 13:35:00,37.43,37.46,37.42,37.46,34400.0,24.1073,24.1266,24.1008,24.1266,34400.0
2006-03-31 13:40:00,37.45,37.48,37.45,37.45,51000.0,24.1202,24.1395,24.1202,24.1202,51000.0
2006-03-31 13:45:00,37.45,37.46,37.43,37.44,26700.0,24.1202,24.1266,24.1073,24.1137,26700.0
2006-03-31 13:50:00,37.44,37.47,37.43,37.47,20400.0,24.1137,24.133,24.1073,24.133,20400.0
2006-03-31 13:55:00,37.46,37.48,37.45,37.46,13400.0,24.1266,24.1395,24.1202,24.1266,13400.0
2006-03-31 14:00:00,37.46,37.47,37.45,37.45,16700.0,24.1266,24.133,24.1202,24.1202,16700.0
2006-03-31 14:05:00,37.45,37.46,37.43,37.45,53600.0,24.1202,24.1266,24.1073,24.1202,53600.0
2006-03-31 14:10:00,37.45,37.48,37.45,37.48,12600.0,24.1202,24.1395,24.1202,24.1395,12600.0
2006-03-31 14:15:00,37.48,37.5,37.48,37.48,32600.0,24.1395,24.1524,24.1395,24.1395,32600.0
2006-03-31 14:20:00,37.49,37.5,37.48,37.48,8800.0,24.1459,24.1524,24.1395,24.1395,8800.0
2006-03-31 14:25:00,37.49,37.5,37.46,37.47,12600.0,24.1459,24.1524,24.1266,24.133,12600.0
2006-03-31 14:30:00,37.47,37.49,37.47,37.49,21700.0,24.133,24.1459,24.133,24.1459,21700.0
2006-03-31 14:35:00,37.5,37.5,37.49,37.5,23200.0,24.1524,24.1524,24.1459,24.1524,23200.0
2006-03-31 14:40:00,37.5,37.5,37.46,37.47,23300.0,24.1524,24.1524,24.1266,24.133,23300.0
2006-03-31 14:45:00,37.47,37.5,37.47,37.49,64800.0,24.133,24.1524,24.133,24.1459,64800.0
2006-03-31 14:50:00,37.49,37.54,37.49,37.53,36900.0,24.1459,24.1781,24.1459,24.1717,36900.0
2006-03-31 14:55:00,37.54,37.55,37.51,37.52,14900.0,24.1781,24.1846,24.1588,24.1652,14900.0
2006-03-31 15:00:00,37.52,37.53,37.5,37.51,18000.0,24.1652,24.1717,24.1524,24.1588,18000.0
2006-03-31 15:05:00,37.5,37.52,37.5,37.51,24100.0,24.1524,24.1652,24.1524,24.1588,24100.0
2006-03-31 15:10:00,37.51,37.53,37.5,37.53,22400.0,24.1588,24.1717,24.1524,24.1717,22400.0
2006-03-31 15:15:00,37.52,37.53,37.5,37.5,17000.0,24.1652,24.1717,24.1524,24.1524,17000.0
2006-03-31 15:20:00,37.51,37.53,37.51,37.52,27800.0,24.1588,24.1717,24.1588,24.1652,27800.0
2006-03-31 15:25:00,37.53,37.55,37.52,37.52,22900.0,24.1717,24.1846,24.1652,24.1652,22900.0
2006-03-31 15:30:00,37.53,37.53,37.5,37.51,46600.0,24.1717,24.1717,24.1524,24.1588,46600.0
2006-03-31 15:35:00,37.52,37.55,37.5,37.55,35400.0,24.1652,24.1846,24.1524,24.1846,35400.0
2006-03-31 15:40:00,37.54,37.6,37.54,37.6,51100.0,24.1781,24.2168,24.1781,24.2168,51100.0
2006-03-31 15:45:00,37.59,37.6,37.55,37.56,47000.0,24.2103,24.2168,24.1846,24.191,47000.0
2006-03-31 15:50:00,37.57,37.57,37.49,37.52,84000.0,24.1974,24.1974,24.1459,24.1652,84000.0
2006-03-31 15:55:00,37.51,37.53,37.51,37.53,92900.0,24.1588,24.1717,24.1588,24.1717,92900.0
2006-04-03 09:30:00,37.8,37.81,37.71,37.71,79700.0,24.3456,24.352,24.2876,24.2876,79700.0
2006-04-03 09:35:00,37.7,37.77,37.7,37.75,18800.0,24.2812,24.3263,24.2812,24.3134,18800.0
2006-04-03 09:40:00,37.75,37.84,37.75,37.82,11000.0,24.3134,24.3713,24.3134,24.3585,11000.0
2006-04-03 09:45:00,37.83,37.93,37.83,37.88,30900.0,24.3649,24.4293,24.3649,24.3971,30900.0
2006-04-03 09:50:00,37.87,37.91,37.87,37.89,29700.0,24.3907,24.4164,24.3907,24.4035,29700.0
2006-04-03 09:55:00,37.91,37.92,37.89,37.92,22000.0,24.4164,24.4229,24.4035,24.4229,22000.0
2006-04-03 10:00:00,37.92,37.94,37.9,37.92,43600.0,24.4229,24.4357,24.41,24.4229,43600.0
2006-04-03 10:05:00,37.94,38.0,37.94,37.98,103300.0,24.4357,24.4744,24.4357,24.4615,103300.0
2006-04-03 10:10:00,37.97,37.99,37.92,37.93,29100.0,24.4551,24.4679,24.4229,24.4293,29100.0
2006-04-03 10:15:00,37.93,38.01,37.93,37.99,37000.0,24.4293,24.4808,24.4293,24.4679,37000.0
2006-04-03 10:20:00,37.98,38.01,37.95,37.98,41900.0,24.4615,24.4808,24.4422,24.4615,41900.0
2006-04-03 10:25:00,38.0,38.1,37.99,38.09,43400.0,24.4744,24.5388,24.4679,24.5324,43400.0
2006-04-03 10:30:00,38.1,38.15,38.07,38.07,30100.0,24.5388,24.571,24.5195,24.5195,30100.0
2006-04-03 10:35:00,38.07,38.07,37.99,38.0,18300.0,24.5195,24.5195,24.4679,24.4744,18300.0
2006-04-03 10:40:00,37.99,38.07,37.99,38.07,41500.0,24.4679,24.5195,24.4679,24.5195,41500.0
2006-04-03 10:45:00,38.07,38.11,38.0,38.0,30900.0,24.5195,24.5452,24.4744,24.4744,30900.0
2006-04-03 10:50:00,38.0,38.01,37.96,38.0,25500.0,24.4744,24.4808,24.4486,24.4744,25500.0
2006-04-03 10:55:00,37.99,38.01,37.97,37.98,28600.0,24.4679,24.4808,24.4551,24.4615,28600.0
2006-04-03 11:00:00,38.0,38.01,37.99,37.99,23200.0,24.4744,24.4808,24.4679,24.4679,23200.0
2006-04-03 11:05:00,37.99,38.03,37.99,38.03,26900.0,24.4679,24.4937,24.4679,24.4937,26900.0
2006-04-03 11:10:00,38.03,38.06,38.03,38.06,12700.0,24.4937,24.513,24.4937,24.513,12700.0
2006-04-03 11:15:00,38.06,38.11,38.06,38.09,45000.0,24.513,24.5452,24.513,24.5324,45000.0
2006-04-03 11:20:00,38.09,38.15,38.08,38.14,48500.0,24.5324,24.571,24.5259,24.5646,48500.0
2006-04-03 11:25:00,38.13,38.19,38.13,38.19,40700.0,24.5581,24.5968,24.5581,24.5968,40700.0
2006-04-03 11:30:00,38.19,38.24,38.19,38.22,59500.0,24.5968,24.629,24.5968,24.6161,59500.0
2006-04-03 11:35:00,38.22,38.24,38.2,38.24,46200.0,24.6161,24.629,24.6032,24.629,46200.0
2006-04-03 11:40:00,38.22,38.24,38.2,38.24,25500.0,24.6161,24.629,24.6032,24.629,25500.0
2006-04-03 11:45:00,38.23,38.25,38.22,38.23,38200.0,24.6225,24.6354,24.6161,24.6225,38200.0
2006-04-03 11:50:00,38.25,38.29,38.24,38.29,38600.0,24.6354,24.6612,24.629,24.6612,38600.0
2006-04-03 11:55:00,38.29,38.3,38.25,38.25,15000.0,24.6612,24.6676,24.6354,24.6354,15000.0
2006-04-03 12:00:00,38.25,38.29,38.23,38.28,25900.0,24.6354,24.6612,24.6225,24.6547,25900.0
2006-04-03 12:05:00,38.27,38.28,38.25,38.25,18400.0,24.6483,24.6547,24.6354,24.6354,18400.0
2006-04-03 12:10:00,38.25,38.29,38.25,38.29,20500.0,24.6354,24.6612,24.6354,24.6612,20500.0
2006-04-03 12:15:00,38.29,38.29,38.28,38.28,14600.0,24.6612,24.6612,24.6547,24.6547,14600.0
2006-04-03 12:20:00,38.28,38.29,38.25,38.28,34500.0,24.6547,24.6612,24.6354,24.6547,34500.0
2006-04-03 12:25:00,38.28,38.29,38.27,38.29,13900.0,24.6547,24.6612,24.6483,24.6612,13900.0
2006-04-03 12:30:00,38.28,38.29,38.27,38.27,13400.0,24.6547,24.6612,24.6483,24.6483,13400.0
2006-04-03 12:35:00,38.27,38.28,38.23,38.26,22400.0,24.6483,24.6547,24.6225,24.6418,22400.0
2006-04-03 12:40:00,38.24,38.26,38.24,38.25,24700.0,24.629,24.6418,24.629,24.6354,24700.0
2006-04-03 12:45:00,38.25,38.29,38.2,38.2,30600.0,24.6354,24.6612,24.6032,24.6032,30600.0
2006-04-03 12:50:00,38.19,38.2,38.17,38.2,24900.0,24.5968,24.6032,24.5839,24.6032,24900.0
2006-04-03 12:55:00,38.19,38.21,38.16,38.18,46200.0,24.5968,24.6096,24.5774,24.5903,46200.0
2006-04-03 13:00:00,38.18,38.18,38.15,38.16,74500.0,24.5903,24.5903,24.571,24.5774,74500.0
2006-04-03 13:05:00,38.15,38.17,38.14,38.17,10000.0,24.571,24.5839,24.5646,24.5839,10000.0
2006-04-03 13:10:00,38.18,38.22,38.18,38.2,12600.0,24.5903,24.6161,24.5903,24.6032,12600.0
2006-04-03 13:15:00,38.21,38.24,38.21,38.22,11100.0,24.6096,24.629,24.6096,24.6161,11100.0
2006-04-03 13:20:00,38.24,38.3,38.24,38.27,31000.0,24.629,24.6676,24.629,24.6483,31000.0
2006-04-03 13:25:00,38.27,38.3,38.27,38.29,17200.0,24.6483,24.6676,24.6483,24.6612,17200.0
2006-04-03 13:30:00,38.29,38.3,38.28,38.28,14300.0,24.6612,24.6676,24.6547,24.6547,14300.0
2006-04-03 13:35:00,38.29,38.3,38.28,38.3,18600.0,24.6612,24.6676,24.6547,24.6676,18600.0
2006-04-03 13:40:00,38.3,38.33,38.29,38.3,19700.0,24.6676,24.6869,24.6612,24.6676,19700.0
2006-04-03 13:45:00,38.3,38.31,38.28,38.29,10700.0,24.6676,24.674,24.6547,24.6612,10700.0
2006-04-03 13:50:00,38.28,38.36,38.28,38.36,28300.0,24.6547,24.7062,24.6547,24.7062,28300.0
2006-04-03 13:55:00,38.34,38.36,38.3,38.3,18200.0,24.6934,24.7062,24.6676,24.6676,18200.0
2006-04-03 14:00:00,38.3,38.32,38.25,38.26,17800.0,24.6676,24.6805,24.6354,24.6418,17800.0
2006-04-03 14:05:00,38.25,38.31,38.23,38.31,12700.0,24.6354,24.674,24.6225,24.674,12700.0
2006-04-03 14:10:00,38.3,38.33,38.29,38.33,27800.0,24.6676,24.6869,24.6612,24.6869,27800.0
2006-04-03 14:15:00,38.33,38.33,38.31,38.31,38900.0,24.6869,24.6869,24.674,24.674,38900.0
2006-04-03 14:20:00,38.31,38.31,38.28,38.28,52800.0,24.674,24.674,24.6547,24.6547,52800.0
2006-04-03 14:25:00,38.27,38.29,38.26,38.27,30700.0,24.6483,24.6612,24.6418,24.6483,30700.0
2006-04-03 14:30:00,38.27,38.3,38.26,38.26,99600.0,24.6483,24.6676,24.6418,24.6418,99600.0
2006-04-03 14:35:00,38.28,38.28,38.22,38.22,98700.0,24.6547,24.6547,24.6161,24.6161,98700.0
2006-04-03 14:40:00,38.22,38.23,38.19,38.21,32200.0,24.6161,24.6225,24.5968,24.6096,32200.0
2006-04-03 14:45:00,38.21,38.27,38.21,38.26,26800.0,24.6096,24.6483,24.6096,24.6418,26800.0
2006-04-03 14:50:00,38.26,38.27,38.21,38.22,41600.0,24.6418,24.6483,24.6096,24.6161,41600.0
2006-04-03 14:55:00,38.22,38.29,38.21,38.26,36700.0,24.6161,24.6612,24.6096,24.6418,36700.0
2006-04-03 15:00:00,38.26,38.29,38.25,38.26,26000.0,24.6418,24.6612,24.6354,24.6418,26000.0
2006-04-03 15:05:00,38.27,38.33,38.26,38.29,28200.0,24.6483,24.6869,24.6418,24.6612,28200.0
2006-04-03 15:10:00,38.29,38.29,38.25,38.26,31900.0,24.6612,24.6612,24.6354,24.6418,31900.0
2006-04-03 15:15:00,38.26,38.3,38.2,38.3,43300.0,24.6418,24.6676,24.6032,24.6676,43300.0
2006-04-03 15:20:00,38.3,38.31,38.29,38.3,17800.0,24.6676,24.674,24.6612,24.6676,17800.0
2006-04-03 15:25:00,38.3,38.34,38.3,38.33,23600.0,24.6676,24.6934,24.6676,24.6869,23600.0
2006-04-03 15:30:00,38.33,38.34,38.31,38.32,57200.0,24.6869,24.6934,24.674,24.6805,57200.0
2006-04-03 15:35:00,38.32,38.32,38.24,38.25,55600.0,24.6805,24.6805,24.629,24.6354,55600.0
2006-04-03 15:40:00,38.26,38.26,38.22,38.22,46700.0,24.6418,24.6418,24.6161,24.6161,46700.0
2006-04-03 15:45:00,38.22,38.22,38.13,38.15,52800.0,24.6161,24.6161,24.5581,24.571,52800.0
2006-04-03 15:50:00,38.14,38.15,38.0,38.01,67100.0,24.5646,24.571,24.4744,24.4808,67100.0
2006-04-03 15:55:00,38.03,38.09,38.0,38.06,75700.0,24.4937,24.5324,24.4744,24.513,75700.0
2006-04-04 09:30:00,38.03,38.05,38.0,38.01,77200.0,24.4937,24.5066,24.4744,24.4808,77200.0
2006-04-04 09:35:00,38.0,38.0,37.91,37.93,24800.0,24.4744,24.4744,24.4164,24.4293,24800.0
2006-04-04 09:40:00,37.95,37.99,37.94,37.99,21000.0,24.4422,24.4679,24.4357,24.4679,21000.0
2006-04-04 09:45:00,37.97,37.98,37.86,37.87,55800.0,24.4551,24.4615,24.3842,24.3907,55800.0
2006-04-04 09:50:00,37.87,38.03,37.87,38.02,17500.0,24.3907,24.4937,24.3907,24.4873,17500.0
2006-04-04 09:55:00,38.02,38.05,37.99,38.02,15100.0,24.4873,24.5066,24.4679,24.4873,15100.0
2006-04-04 10:00:00,38.02,38.11,38.02,38.11,21900.0,24.4873,24.5452,24.4873,24.5452,21900.0
2006-04-04 10:05:00,38.14,38.14,38.04,38.04,20800.0,24.5646,24.5646,24.5001,24.5001,20800.0
2006-04-04 10:10:00,38.05,38.06,38.0,38.05,25300.0,24.5066,24.513,24.4744,24.5066,25300.0
2006-04-04 10:15:00,38.05,38.07,38.03,38.03,39400.0,24.5066,24.5195,24.4937,24.4937,39400.0
2006-04-04 10:20:00,38.03,38.03,38.0,38.0,21100.0,24.4937,24.4937,24.4744,24.4744,21100.0
2006-04-04 10:25:00,38.0,38.01,37.97,37.98,29200.0,24.4744,24.4808,24.4551,24.4615,29200.0
2006-04-04 10:30:00,37.98,38.0,37.97,37.98,9800.0,24.4615,24.4744,24.4551,24.4615,9800.0
2006-04-04 10:35:00,38.0,38.0,37.91,37.94,58300.0,24.4744,24.4744,24.4164,24.4357,58300.0
2006-04-04 10:40:00,37.94,37.94,37.87,37.94,18300.0,24.4357,24.4357,24.3907,24.4357,18300.0
2006-04-04 10:45:00,37.92,37.95,37.92,37.95,30600.0,24.4229,24.4422,24.4229,24.4422,30600.0
2006-04-04 10:50:00,37.95,37.98,37.89,37.9,36400.0,24.4422,24.4615,24.4035,24.41,36400.0
2006-04-04 10:55:00,37.9,37.9,37.85,37.86,34100.0,24.41,24.41,24.3778,24.3842,34100.0
2006-04-04 11:00:00,37.86,37.88,37.85,37.86,14800.0,24.3842,24.3971,24.3778,24.3842,14800.0
2006-04-04 11:05:00,37.86,37.88,37.84,37.88,34100.0,24.3842,24.3971,24.3713,24.3971,34100.0
2006-04-04 11:10:00,37.88,37.96,37.87,37.91,24200.0,24.3971,24.4486,24.3907,24.4164,24200.0
2006-04-04 11:15:00,37.91,37.94,37.9,37.93,8900.0,24.4164,24.4357,24.41,24.4293,8900.0
2006-04-04 11:20:00,37.93,37.96,37.92,37.94,14700.0,24.4293,24.4486,24.4229,24.4357,14700.0
2006-04-04 11:25:00,37.94,37.97,37.92,37.96,15700.0,24.4357,24.4551,24.4229,24.4486,15700.0
2006-04-04 11:30:00,37.96,37.96,37.94,37.95,4900.0,24.4486,24.4486,24.4357,24.4422,4900.0
2006-04-04 11:35:00,37.93,37.94,37.87,37.87,34600.0,24.4293,24.4357,24.3907,24.3907,34600.0
2006-04-04 11:40:00,37.87,37.91,37.87,37.89,8200.0,24.3907,24.4164,24.3907,24.4035,8200.0
2006-04-04 11:45:00,37.9,37.96,37.9,37.93,12700.0,24.41,24.4486,24.41,24.4293,12700.0
2006-04-04 11:50:00,37.93,37.97,37.91,37.94,17400.0,24.4293,24.4551,24.4164,24.4357,17400.0
2006-04-04 11:55:00,37.95,37.98,37.94,37.94,8600.0,24.4422,24.4615,24.4357,24.4357,8600.0
2006-04-04 12:00:00,37.95,38.05,37.94,38.04,17800.0,24.4422,24.5066,24.4357,24.5001,17800.0
2006-04-04 12:05:00,38.04,38.12,38.04,38.12,16700.0,24.5001,24.5517,24.5001,24.5517,16700.0
2006-04-04 12:10:00,38.12,38.14,38.12,38.14,23700.0,24.5517,24.5646,24.5517,24.5646,23700.0
2006-04-04 12:15:00,38.15,38.2,38.14,38.15,10000.0,24.571,24.6032,24.5646,24.571,10000.0
2006-04-04 12:20:00,38.15,38.18,38.12,38.12,6600.0,24.571,24.5903,24.5517,24.5517,6600.0
2006-04-04 12:25:00,38.12,38.12,38.06,38.11,29500.0,24.5517,24.5517,24.513,24.5452,29500.0
2006-04-04 12:30:00,38.05,38.05,38.01,38.02,7000.0,24.5066,24.5066,24.4808,24.4873,7000.0
2006-04-04 12:35:00,38.02,38.03,38.0,38.01,10100.0,24.4873,24.4937,24.4744,24.4808,10100.0
2006-04-04 12:40:00,38.0,38.01,37.99,38.0,5300.0,24.4744,24.4808,24.4679,24.4744,5300.0
2006-04-04 12:45:00,37.99,38.01,37.95,38.0,17900.0,24.4679,24.4808,24.4422,24.4744,17900.0
2006-04-04 12:50:00,38.01,38.02,37.99,38.0,10800.0,24.4808,24.4873,24.4679,24.4744,10800.0
2006-04-04 12:55:00,38.0,38.03,38.0,38.0,20100.0,24.4744,24.4937,24.4744,24.4744,20100.0
2006-04-04 13:00:00,38.0,38.02,37.99,38.0,20500.0,24.4744,24.4873,24.4679,24.4744,20500.0
2006-04-04 13:05:00,38.0,38.01,37.97,37.99,8000.0,24.4744,24.4808,24.4551,24.4679,8000.0
2006-04-04 13:10:00,38.0,38.0,37.96,37.97,7500.0,24.4744,24.4744,24.4486,24.4551,7500.0
2006-04-04 13:15:00,37.96,38.0,37.92,38.0,7200.0,24.4486,24.4744,24.4229,24.4744,7200.0
2006-04-04 13:20:00,37.97,38.0,37.97,38.0,16300.0,24.4551,24.4744,24.4551,24.4744,16300.0
2006-04-04 13:25:00,38.0,38.02,37.96,38.02,17900.0,24.4744,24.4873,24.4486,24.4873,17900.0
2006-04-04 13:30:00,37.99,38.03,37.99,38.02,17300.0,24.4679,24.4937,24.4679,24.4873,17300.0
2006-04-04 13:35:00,38.02,38.02,37.98,38.02,10400.0,24.4873,24.4873,24.4615,24.4873,10400.0
2006-04-04 13:40:00,38.01,38.02,37.98,38.0,27100.0,24.4808,24.4873,24.4615,24.4744,27100.0
2006-04-04 13:45:00,38.01,38.04,38.0,38.01,4200.0,24.4808,24.5001,24.4744,24.4808,4200.0
2006-04-04 13:50:00,38.02,38.04,38.0,38.02,10200.0,24.4873,24.5001,24.4744,24.4873,10200.0
2006-04-04 13:55:00,38.04,38.04,37.98,38.0,23300.0,24.5001,24.5001,24.4615,24.4744,23300.0
2006-04-04 14:00:00,38.0,38.01,37.96,37.98,15100.0,24.4744,24.4808,24.4486,24.4615,15100.0
2006-04-04 14:05:00,37.97,38.0,37.95,38.0,13300.0,24.4551,24.4744,24.4422,24.4744,13300.0
2006-04-04 14:10:00,38.0,38.01,37.96,38.0,17700.0,24.4744,24.4808,24.4486,24.4744,17700.0
2006-04-04 14:15:00,38.0,38.0,37.95,38.0,27200.0,24.4744,24.4744,24.4422,24.4744,27200.0
2006-04-04 14:20:00,38.03,38.04,37.99,38.03,58200.0,24.4937,24.5001,24.4679,24.4937,58200.0
2006-04-04 14:25:00,38.01,38.03,37.97,38.0,22500.0,24.4808,24.4937,24.4551,24.4744,22500.0
2006-04-04 14:30:00,38.01,38.02,37.95,37.95,23600.0,24.4808,24.4873,24.4422,24.4422,23600.0
2006-04-04 14:35:00,37.95,37.96,37.91,37.93,24800.0,24.4422,24.4486,24.4164,24.4293,24800.0
2006-04-04 14:40:00,37.94,37.95,37.9,37.92,14400.0,24.4357,24.4422,24.41,24.4229,14400.0
2006-04-04 14:45:00,37.91,37.92,37.88,37.91,19100.0,24.4164,24.4229,24.3971,24.4164,19100.0
2006-04-04 14:50:00,37.92,37.92,37.89,37.92,19200.0,24.4229,24.4229,24.4035,24.4229,19200.0
2006-04-04 14:55:00,37.93,37.94,37.87,37.88,10400.0,24.4293,24.4357,24.3907,24.3971,10400.0
2006-04-04 15:00:00,37.88,37.95,37.88,37.91,25400.0,24.3971,24.4422,24.3971,24.4164,25400.0
2006-04-04 15:05:00,37.9,37.95,37.89,37.95,11900.0,24.41,24.4422,24.4035,24.4422,11900.0
2006-04-04 15:10:00,37.94,37.98,37.91,37.98,26200.0,24.4357,24.4615,24.4164,24.4615,26200.0
2006-04-04 15:15:00,37.99,38.01,37.98,37.98,38800.0,24.4679,24.4808,24.4615,24.4615,38800.0
2006-04-04 15:20:00,37.98,38.03,37.98,38.02,15800.0,24.4615,24.4937,24.4615,24.4873,15800.0
2006-04-04 15:25:00,38.01,38.01,38.0,38.0,18500.0,24.4808,24.4808,24.4744,24.4744,18500.0
2006-04-04 15:30:00,38.0,38.03,38.0,38.02,52800.0,24.4744,24.4937,24.4744,24.4873,52800.0
2006-04-04 15:35:00,38.01,38.06,38.01,38.04,17400.0,24.4808,24.513,24.4808,24.5001,17400.0
2006-04-04 15:40:00,38.05,38.08,38.04,38.07,24100.0,24.5066,24.5259,24.5001,24.5195,24100.0
2006-04-04 15:45:00,38.08,38.08,38.04,38.05,34900.0,24.5259,24.5259,24.5001,24.5066,34900.0
2006-04-04 15:50:00,38.04,38.04,38.02,38.02,15300.0,24.5001,24.5001,24.4873,24.4873,15300.0
2006-04-04 15:55:00,38.03,38.03,38.01,38.01,30300.0,24.4937,24.4937,24.4808,24.4808,30300.0
2006-04-05 09:30:00,38.03,38.05,38.0,38.0,28700.0,24.4937,24.5066,24.4744,24.4744,28700.0
2006-04-05 09:35:00,38.02,38.03,38.01,38.03,11200.0,24.4873,24.4937,24.4808,24.4937,11200.0
2006-04-05 09:40:00,38.04,38.06,38.0,38.06,20900.0,24.5001,24.513,24.4744,24.513,20900.0
2006-04-05 09:45:00,38.07,38.07,37.95,38.03,16500.0,24.5195,24.5195,24.4422,24.4937,16500.0
2006-04-05 09:50:00,38.03,38.05,38.02,38.03,16700.0,24.4937,24.5066,24.4873,24.4937,16700.0
2006-04-05 09:55:00,38.02,38.05,37.98,38.04,22700.0,24.4873,24.5066,24.4615,24.5001,22700.0
2006-04-05 10:00:00,38.05,38.05,38.02,38.03,22100.0,24.5066,24.5066,24.4873,24.4937,22100.0
2006-04-05 10:05:00,38.02,38.05,38.0,38.0,18200.0,24.4873,24.5066,24.4744,24.4744,18200.0
2006-04-05 10:10:00,38.0,38.06,38.0,38.04,29500.0,24.4744,24.513,24.4744,24.5001,29500.0
2006-04-05 10:15:00,38.04,38.07,38.01,38.01,20900.0,24.5001,24.5195,24.4808,24.4808,20900.0
2006-04-05 10:20:00,38.01,38.04,37.98,38.04,28400.0,24.4808,24.5001,24.4615,24.5001,28400.0
2006-04-05 10:25:00,38.04,38.1,38.03,38.06,56800.0,24.5001,24.5388,24.4937,24.513,56800.0
2006-04-05 10:30:00,38.05,38.1,38.02,38.03,26900.0,24.5066,24.5388,24.4873,24.4937,26900.0
2006-04-05 10:35:00,38.04,38.04,37.96,38.0,21400.0,24.5001,24.5001,24.4486,24.4744,21400.0
2006-04-05 10:40:00,37.99,38.02,37.99,38.02,13300.0,24.4679,24.4873,24.4679,24.4873,13300.0
2006-04-05 10:45:00,38.02,38.07,38.02,38.06,14000.0,24.4873,24.5195,24.4873,24.513,14000.0
2006-04-05 10:50:00,38.07,38.07,38.01,38.01,18100.0,24.5195,24.5195,24.4808,24.4808,18100.0
2006-04-05 10:55:00,38.01,38.06,38.0,38.0,20900.0,24.4808,24.513,24.4744,24.4744,20900.0
2006-04-05 11:00:00,38.01,38.07,38.01,38.06,14900.0,24.4808,24.5195,24.4808,24.513,14900.0
2006-04-05 11:05:00,38.06,38.06,38.01,38.05,31000.0,24.513,24.513,24.4808,24.5066,31000.0
2006-04-05 11:10:00,38.04,38.06,38.02,38.02,9800.0,24.5001,24.513,24.4873,24.4873,9800.0
2006-04-05 11:15:00,38.02,38.04,37.99,38.0,12700.0,24.4873,24.5001,24.4679,24.4744,12700.0
2006-04-05 11:20:00,38.02,38.03,38.0,38.01,5000.0,24.4873,24.4937,24.4744,24.4808,5000.0
2006-04-05 11:25:00,38.01,38.04,38.0,38.03,8900.0,24.4808,24.5001,24.4744,24.4937,8900.0
2006-04-05 11:30:00,38.03,38.05,38.01,38.03,16700.0,24.4937,24.5066,24.4808,24.4937,16700.0
2006-04-05 11:35:00,38.03,38.04,37.98,38.0,30300.0,24.4937,24.5001,24.4615,24.4744,30300.0
2006-04-05 11:40:00,38.0,38.01,37.98,38.0,5500.0,24.4744,24.4808,24.4615,24.4744,5500.0
2006-04-05 11:45:00,37.99,38.01,37.99,38.0,9300.0,24.4679,24.4808,24.4679,24.4744,9300.0
2006-04-05 11:50:00,38.01,38.04,38.0,38.02,9900.0,24.4808,24.5001,24.4744,24.4873,9900.0
2006-04-05 11:55:00,38.03,38.06,38.03,38.04,7300.0,24.4937,24.513,24.4937,24.5001,7300.0
2006-04-05 12:00:00,38.02,38.04,37.98,38.01,45100.0,24.4873,24.5001,24.4615,24.4808,45100.0
2006-04-05 12:05:00,38.0,38.03,38.0,38.02,13200.0,24.4744,24.4937,24.4744,24.4873,13200.0
2006-04-05 12:10:00,38.02,38.02,38.0,38.0,13000.0,24.4873,24.4873,24.4744,24.4744,13000.0
2006-04-05 12:15:00,38.01,38.01,37.99,38.0,5200.0,24.4808,24.4808,24.4679,24.4744,5200.0
2006-04-05 12:20:00,38.0,38.01,37.99,38.0,48700.0,24.4744,24.4808,24.4679,24.4744,48700.0
2006-04-05 12:25:00,37.99,37.99,37.94,37.97,12500.0,24.4679,24.4679,24.4357,24.4551,12500.0
2006-04-05 12:30:00,37.97,37.99,37.97,37.98,7700.0,24.4551,24.4679,24.4551,24.4615,7700.0
2006-04-05 12:35:00,37.97,37.99,37.95,37.97,16200.0,24.4551,24.4679,24.4422,24.4551,16200.0
2006-04-05 12:40:00,37.96,38.02,37.96,38.02,15700.0,24.4486,24.4873,24.4486,24.4873,15700.0
2006-04-05 12:45:00,38.03,38.07,38.02,38.06,8300.0,24.4937,24.5195,24.4873,24.513,8300.0
2006-04-05 12:50:00,38.04,38.08,38.04,38.08,7600.0,24.5001,24.5259,24.5001,24.5259,7600.0
2006-04-05 12:55:00,38.07,38.08,38.04,38.04,13200.0,24.5195,24.5259,24.5001,24.5001,13200.0
2006-04-05 13:00:00,38.05,38.08,38.04,38.05,19500.0,24.5066,24.5259,24.5001,24.5066,19500.0
2006-04-05 13:05:00,38.05,38.05,37.99,38.03,30100.0,24.5066,24.5066,24.4679,24.4937,30100.0
2006-04-05 13:10:00,38.04,38.05,38.01,38.02,9300.0,24.5001,24.5066,24.4808,24.4873,9300.0
2006-04-05 13:15:00,38.03,38.04,38.02,38.03,6900.0,24.4937,24.5001,24.4873,24.4937,6900.0
2006-04-05 13:20:00,38.03,38.05,38.02,38.03,44000.0,24.4937,24.5066,24.4873,24.4937,44000.0
2006-04-05 13:25:00,38.03,38.05,38.02,38.05,16800.0,24.4937,24.5066,24.4873,24.5066,16800.0
2006-04-05 13:30:00,38.05,38.05,38.03,38.05,13200.0,24.5066,24.5066,24.4937,24.5066,13200.0
2006-04-05 13:35:00,38.06,38.08,38.05,38.05,14300.0,24.513,24.5259,24.5066,24.5066,14300.0
2006-04-05 13:40:00,38.05,38.09,38.05,38.07,9400.0,24.5066,24.5324,24.5066,24.5195,9400.0
2006-04-05 13:45:00,38.08,38.09,38.05,38.07,17200.0,24.5259,24.5324,24.5066,24.5195,17200.0
2006-04-05 13:50:00,38.08,38.14,38.07,38.14,28200.0,24.5259,24.5646,24.5195,24.5646,28200.0
2006-04-05 13:55:00,38.14,38.15,38.12,38.12,11000.0,24.5646,24.571,24.5517,24.5517,11000.0
2006-04-05 14:00:00,38.12,38.12,38.08,38.08,17400.0,24.5517,24.5517,24.5259,24.5259,17400.0
2006-04-05 14:05:00,38.09,38.15,38.09,38.13,14500.0,24.5324,24.571,24.5324,24.5581,14500.0
2006-04-05 14:10:00,38.15,38.17,38.13,38.13,22100.0,24.571,24.5839,24.5581,24.5581,22100.0
2006-04-05 14:15:00,38.13,38.2,38.13,38.2,14000.0,24.5581,24.6032,24.5581,24.6032,14000.0
2006-04-05 14:20:00,38.2,38.24,38.19,38.22,14200.0,24.6032,24.629,24.5968,24.6161,14200.0
2006-04-05 14:25:00,38.21,38.21,38.16,38.16,28000.0,24.6096,24.6096,24.5774,24.5774,28000.0
2006-04-05 14:30:00,38.15,38.18,38.15,38.16,22500.0,24.571,24.5903,24.571,24.5774,22500.0
2006-04-05 14:35:00,38.15,38.19,38.15,38.15,25000.0,24.571,24.5968,24.571,24.571,25000.0
2006-04-05 14:40:00,38.16,38.2,38.15,38.19,19200.0,24.5774,24.6032,24.571,24.5968,19200.0
2006-04-05 14:45:00,38.19,38.22,38.17,38.17,24600.0,24.5968,24.6161,24.5839,24.5839,24600.0
2006-04-05 14:50:00,38.17,38.2,38.15,38.2,47200.0,24.5839,24.6032,24.571,24.6032,47200.0
2006-04-05 14:55:00,38.19,38.19,38.16,38.18,14700.0,24.5968,24.5968,24.5774,24.5903,14700.0
2006-04-05 15:00:00,38.18,38.2,38.16,38.2,13300.0,24.5903,24.6032,24.5774,24.6032,13300.0
2006-04-05 15:05:00,38.21,38.22,38.16,38.17,18300.0,24.6096,24.6161,24.5774,24.5839,18300.0
2006-04-05 15:10:00,38.16,38.21,38.16,38.2,4900.0,24.5774,24.6096,24.5774,24.6032,4900.0
2006-04-05 15:15:00,38.2,38.27,38.18,38.25,28900.0,24.6032,24.6483,24.5903,24.6354,28900.0
2006-04-05 15:20:00,38.25,38.27,38.25,38.27,21300.0,24.6354,24.6483,24.6354,24.6483,21300.0
2006-04-05 15:25:00,38.27,38.28,38.21,38.21,28000.0,24.6483,24.6547,24.6096,24.6096,28000.0
2006-04-05 15:30:00,38.21,38.25,38.19,38.23,34200.0,24.6096,24.6354,24.5968,24.6225,34200.0
2006-04-05 15:35:00,38.23,38.3,38.2,38.2,35600.0,24.6225,24.6676,24.6032,24.6032,35600.0
2006-04-05 15:40:00,38.21,38.25,38.2,38.22,31900.0,24.6096,24.6354,24.6032,24.6161,31900.0
2006-04-05 15:45:00,38.22,38.23,38.2,38.2,22300.0,24.6161,24.6225,24.6032,24.6032,22300.0
2006-04-05 15:50:00,38.2,38.22,38.11,38.13,86200.0,24.6032,24.6161,24.5452,24.5581,86200.0
2006-04-05 15:55:00,38.14,38.23,38.14,38.23,52500.0,24.5646,24.6225,24.5646,24.6225,52500.0
2006-04-06 09:30:00,38.15,38.17,38.14,38.17,30300.0,24.571,24.5839,24.5646,24.5839,30300.0
2006-04-06 09:35:00,38.16,38.2,38.15,38.19,14900.0,24.5774,24.6032,24.571,24.5968,14900.0
2006-04-06 09:40:00,38.2,38.3,38.2,38.3,25500.0,24.6032,24.6676,24.6032,24.6676,25500.0
2006-04-06 09:45:00,38.3,38.35,38.27,38.33,53600.0,24.6676,24.6998,24.6483,24.6869,53600.0
2006-04-06 09:50:00,38.31,38.39,38.31,38.38,23300.0,24.674,24.7256,24.674,24.7191,23300.0
2006-04-06 09:55:00,38.37,38.37,38.33,38.35,19700.0,24.7127,24.7127,24.6869,24.6998,19700.0
2006-04-06 10:00:00,38.35,38.37,38.34,38.36,7700.0,24.6998,24.7127,24.6934,24.7062,7700.0
2006-04-06 10:05:00,38.35,38.37,38.33,38.35,12000.0,24.6998,24.7127,24.6869,24.6998,12000.0
2006-04-06 10:10:00,38.37,38.44,38.35,38.44,20400.0,24.7127,24.7578,24.6998,24.7578,20400.0
2006-04-06 10:15:00,38.43,38.5,38.43,38.49,31500.0,24.7513,24.7964,24.7513,24.79,31500.0
2006-04-06 10:20:00,38.49,38.49,38.42,38.42,14500.0,24.79,24.79,24.7449,24.7449,14500.0
2006-04-06 10:25:00,38.43,38.45,38.42,38.45,24300.0,24.7513,24.7642,24.7449,24.7642,24300.0
2006-04-06 10:30:00,38.44,38.46,38.41,38.42,38000.0,24.7578,24.7707,24.7385,24.7449,38000.0
2006-04-06 10:35:00,38.41,38.41,38.35,38.38,46200.0,24.7385,24.7385,24.6998,24.7191,46200.0
2006-04-06 10:40:00,38.38,38.42,38.38,38.42,51500.0,24.7191,24.7449,24.7191,24.7449,51500.0
2006-04-06 10:45:00,38.42,38.42,38.38,38.39,8200.0,24.7449,24.7449,24.7191,24.7256,8200.0
2006-04-06 10:50:00,38.38,38.42,38.37,38.39,12000.0,24.7191,24.7449,24.7127,24.7256,12000.0
2006-04-06 10:55:00,38.38,38.41,38.37,38.41,7700.0,24.7191,24.7385,24.7127,24.7385,7700.0
2006-04-06 11:00:00,38.41,38.42,38.38,38.4,21100.0,24.7385,24.7449,24.7191,24.732,21100.0
2006-04-06 11:05:00,38.39,38.42,38.38,38.4,15300.0,24.7256,24.7449,24.7191,24.732,15300.0
2006-04-06 11:10:00,38.4,38.43,38.39,38.4,13100.0,24.732,24.7513,24.7256,24.732,13100.0
2006-04-06 11:15:00,38.41,38.42,38.38,38.38,5800.0,24.7385,24.7449,24.7191,24.7191,5800.0
2006-04-06 11:20:00,38.38,38.38,38.31,38.31,58300.0,24.7191,24.7191,24.674,24.674,58300.0
2006-04-06 11:25:00,38.33,38.34,38.31,38.32,17200.0,24.6869,24.6934,24.674,24.6805,17200.0
2006-04-06 11:30:00,38.34,38.34,38.32,38.34,6200.0,24.6934,24.6934,24.6805,24.6934,6200.0
2006-04-06 11:35:00,38.34,38.35,38.32,38.33,11900.0,24.6934,24.6998,24.6805,24.6869,11900.0
2006-04-06 11:40:00,38.34,38.35,38.33,38.33,10100.0,24.6934,24.6998,24.6869,24.6869,10100.0
2006-04-06 11:45:00,38.33,38.35,38.31,38.33,25000.0,24.6869,24.6998,24.674,24.6869,25000.0
2006-04-06 11:50:00,38.32,38.32,38.26,38.29,23300.0,24.6805,24.6805,24.6418,24.6612,23300.0
2006-04-06 11:55:00,38.3,38.3,38.18,38.18,14400.0,24.6676,24.6676,24.5903,24.5903,14400.0
2006-04-06 12:00:00,38.18,38.26,38.16,38.24,23700.0,24.5903,24.6418,24.5774,24.629,23700.0
2006-04-06 12:05:00,38.2,38.23,38.1,38.15,291400.0,24.6032,24.6225,24.5388,24.571,291400.0
2006-04-06 12:10:00,38.17,38.2,38.17,38.18,24200.0,24.5839,24.6032,24.5839,24.5903,24200.0
2006-04-06 12:15:00,38.18,38.18,38.12,38.12,26100.0,24.5903,24.5903,24.5517,24.5517,26100.0
2006-04-06 12:20:00,38.12,38.16,38.12,38.15,10400.0,24.5517,24.5774,24.5517,24.571,10400.0
2006-04-06 12:25:00,38.18,38.19,38.15,38.15,9700.0,24.5903,24.5968,24.571,24.571,9700.0
2006-04-06 12:30:00,38.15,38.17,38.1,38.17,104800.0,24.571,24.5839,24.5388,24.5839,104800.0
2006-04-06 12:35:00,38.17,38.25,38.16,38.25,13200.0,24.5839,24.6354,24.5774,24.6354,13200.0
2006-04-06 12:40:00,38.24,38.25,38.2,38.22,37400.0,24.629,24.6354,24.6032,24.6161,37400.0
2006-04-06 12:45:00,38.24,38.32,38.24,38.31,9300.0,24.629,24.6805,24.629,24.674,9300.0
2006-04-06 12:50:00,38.32,38.32,38.25,38.3,12200.0,24.6805,24.6805,24.6354,24.6676,12200.0
2006-04-06 12:55:00,38.29,38.3,38.24,38.24,14600.0,24.6612,24.6676,24.629,24.629,14600.0
2006-04-06 13:00:00,38.25,38.27,38.24,38.24,5600.0,24.6354,24.6483,24.629,24.629,5600.0
2006-04-06 13:05:00,38.24,38.26,38.24,38.25,13400.0,24.629,24.6418,24.629,24.6354,13400.0
2006-04-06 13:10:00,38.26,38.28,38.26,38.27,8400.0,24.6418,24.6547,24.6418,24.6483,8400.0
2006-04-06 13:15:00,38.28,38.32,38.27,38.32,7200.0,24.6547,24.6805,24.6483,24.6805,7200.0
2006-04-06 13:20:00,38.32,38.38,38.31,38.37,17600.0,24.6805,24.7191,24.674,24.7127,17600.0
2006-04-06 13:25:00,38.37,38.39,38.37,38.38,7300.0,24.7127,24.7256,24.7127,24.7191,7300.0
2006-04-06 13:30:00,38.37,38.39,38.36,38.37,14500.0,24.7127,24.7256,24.7062,24.7127,14500.0
2006-04-06 13:35:00,38.38,38.38,38.36,38.36,18600.0,24.7191,24.7191,24.7062,24.7062,18600.0
2006-04-06 13:40:00,38.37,38.38,38.35,38.38,25000.0,24.7127,24.7191,24.6998,24.7191,25000.0
2006-04-06 13:45:00,38.38,38.38,38.37,38.38,51900.0,24.7191,24.7191,24.7127,24.7191,51900.0
2006-04-06 13:50:00,38.38,38.43,38.37,38.43,17900.0,24.7191,24.7513,24.7127,24.7513,17900.0
2006-04-06 13:55:00,38.43,38.45,38.42,38.45,21500.0,24.7513,24.7642,24.7449,24.7642,21500.0
2006-04-06 14:00:00,38.45,38.45,38.44,38.44,8000.0,24.7642,24.7642,24.7578,24.7578,8000.0
2006-04-06 14:05:00,38.44,38.48,38.44,38.47,23000.0,24.7578,24.7835,24.7578,24.7771,23000.0
2006-04-06 14:10:00,38.47,38.5,38.46,38.49,53300.0,24.7771,24.7964,24.7707,24.79,53300.0
2006-04-06 14:15:00,38.5,38.54,38.5,38.52,84400.0,24.7964,24.8222,24.7964,24.8093,84400.0
2006-04-06 14:20:00,38.49,38.53,38.49,38.5,42400.0,24.79,24.8157,24.79,24.7964,42400.0
2006-04-06 14:25:00,38.51,38.52,38.47,38.49,23500.0,24.8029,24.8093,24.7771,24.79,23500.0
2006-04-06 14:30:00,38.48,38.49,38.43,38.45,27700.0,24.7835,24.79,24.7513,24.7642,27700.0
2006-04-06 14:35:00,38.47,38.48,38.45,38.45,29900.0,24.7771,24.7835,24.7642,24.7642,29900.0
2006-04-06 14:40:00,38.45,38.46,38.44,38.45,15700.0,24.7642,24.7707,24.7578,24.7642,15700.0
2006-04-06 14:45:00,38.45,38.47,38.45,38.45,18600.0,24.7642,24.7771,24.7642,24.7642,18600.0
2006-04-06 14:50:00,38.45,38.51,38.45,38.51,20900.0,24.7642,24.8029,24.7642,24.8029,20900.0
2006-04-06 14:55:00,38.51,38.52,38.48,38.49,13000.0,24.8029,24.8093,24.7835,24.79,13000.0
2006-04-06 15:00:00,38.5,38.51,38.47,38.48,12600.0,24.7964,24.8029,24.7771,24.7835,12600.0
2006-04-06 15:05:00,38.47,38.5,38.46,38.5,16300.0,24.7771,24.7964,24.7707,24.7964,16300.0
2006-04-06 15:10:00,38.49,38.51,38.48,38.51,24300.0,24.79,24.8029,24.7835,24.8029,24300.0
2006-04-06 15:15:00,38.51,38.53,38.5,38.53,11200.0,24.8029,24.8157,24.7964,24.8157,11200.0
2006-04-06 15:20:00,38.52,38.54,38.51,38.53,14600.0,24.8093,24.8222,24.8029,24.8157,14600.0
2006-04-06 15:25:00,38.53,38.54,38.52,38.52,14200.0,24.8157,24.8222,24.8093,24.8093,14200.0
2006-04-06 15:30:00,38.52,38.54,38.5,38.54,48600.0,24.8093,24.8222,24.7964,24.8222,48600.0
2006-04-06 15:35:00,38.54,38.55,38.52,38.53,30900.0,24.8222,24.8286,24.8093,24.8157,30900.0
2006-04-06 15:40:00,38.53,38.54,38.52,38.53,17900.0,24.8157,24.8222,24.8093,24.8157,17900.0
2006-04-06 15:45:00,38.53,38.54,38.52,38.53,25200.0,24.8157,24.8222,24.8093,24.8157,25200.0
2006-04-06 15:50:00,38.53,38.55,38.46,38.54,50600.0,24.8157,24.8286,24.7707,24.8222,50600.0
2006-04-06 15:55:00,38.54,38.55,38.5,38.5,36400.0,24.8222,24.8286,24.7964,24.7964,36400.0
2006-04-07 09:30:00,38.38,38.48,38.35,38.45,61100.0,24.7191,24.7835,24.6998,24.7642,61100.0
2006-04-07 09:35:00,38.48,38.5,38.4,38.41,20600.0,24.7835,24.7964,24.732,24.7385,20600.0
2006-04-07 09:40:00,38.41,38.44,38.38,38.44,20400.0,24.7385,24.7578,24.7191,24.7578,20400.0
2006-04-07 09:45:00,38.42,38.43,38.37,38.41,14100.0,24.7449,24.7513,24.7127,24.7385,14100.0
2006-04-07 09:50:00,38.41,38.41,38.36,38.4,13300.0,24.7385,24.7385,24.7062,24.732,13300.0
2006-04-07 09:55:00,38.4,38.43,38.34,38.34,18100.0,24.732,24.7513,24.6934,24.6934,18100.0
2006-04-07 10:00:00,38.34,38.35,38.31,38.32,24800.0,24.6934,24.6998,24.674,24.6805,24800.0
2006-04-07 10:05:00,38.32,38.32,38.28,38.3,14700.0,24.6805,24.6805,24.6547,24.6676,14700.0
2006-04-07 10:10:00,38.3,38.3,38.25,38.25,11500.0,24.6676,24.6676,24.6354,24.6354,11500.0
2006-04-07 10:15:00,38.26,38.26,38.16,38.19,12000.0,24.6418,24.6418,24.5774,24.5968,12000.0
2006-04-07 10:20:00,38.18,38.19,38.1,38.15,20400.0,24.5903,24.5968,24.5388,24.571,20400.0
2006-04-07 10:25:00,38.15,38.17,38.09,38.1,32900.0,24.571,24.5839,24.5324,24.5388,32900.0
2006-04-07 10:30:00,38.1,38.11,38.0,38.09,43700.0,24.5388,24.5452,24.4744,24.5324,43700.0
2006-04-07 10:35:00,38.09,38.1,38.05,38.05,15300.0,24.5324,24.5388,24.5066,24.5066,15300.0
2006-04-07 10:40:00,38.06,38.06,38.01,38.01,190400.0,24.513,24.513,24.4808,24.4808,190400.0
2006-04-07 10:45:00,38.0,38.03,37.92,37.96,42700.0,24.4744,24.4937,24.4229,24.4486,42700.0
2006-04-07 10:50:00,37.96,38.0,37.96,37.97,12100.0,24.4486,24.4744,24.4486,24.4551,12100.0
2006-04-07 10:55:00,37.97,38.01,37.96,37.97,13500.0,24.4551,24.4808,24.4486,24.4551,13500.0
2006-04-07 11:00:00,37.97,37.99,37.95,37.99,15500.0,24.4551,24.4679,24.4422,24.4679,15500.0
2006-04-07 11:05:00,37.99,38.0,37.95,37.98,27300.0,24.4679,24.4744,24.4422,24.4615,27300.0
2006-04-07 11:10:00,37.98,37.98,37.88,37.88,17000.0,24.4615,24.4615,24.3971,24.3971,17000.0
2006-04-07 11:15:00,37.87,37.89,37.85,37.88,58900.0,24.3907,24.4035,24.3778,24.3971,58900.0
2006-04-07 11:20:00,37.87,37.9,37.84,37.85,34400.0,24.3907,24.41,24.3713,24.3778,34400.0
2006-04-07 11:25:00,37.87,37.9,37.84,37.89,52400.0,24.3907,24.41,24.3713,24.4035,52400.0
2006-04-07 11:30:00,37.88,37.88,37.78,37.78,27500.0,24.3971,24.3971,24.3327,24.3327,27500.0
2006-04-07 11:35:00,37.78,37.79,37.74,37.77,63000.0,24.3327,24.3391,24.3069,24.3263,63000.0
2006-04-07 11:40:00,37.75,37.79,37.73,37.75,14700.0,24.3134,24.3391,24.3005,24.3134,14700.0
2006-04-07 11:45:00,37.74,37.77,37.71,37.74,28100.0,24.3069,24.3263,24.2876,24.3069,28100.0
2006-04-07 11:50:00,37.74,37.79,37.73,37.75,22500.0,24.3069,24.3391,24.3005,24.3134,22500.0
2006-04-07 11:55:00,37.75,37.81,37.75,37.79,25500.0,24.3134,24.352,24.3134,24.3391,25500.0
2006-04-07 12:00:00,37.8,37.83,37.8,37.81,15700.0,24.3456,24.3649,24.3456,24.352,15700.0
2006-04-07 12:05:00,37.81,37.87,37.81,37.87,20000.0,24.352,24.3907,24.352,24.3907,20000.0
2006-04-07 12:10:00,37.87,37.88,37.76,37.77,15100.0,24.3907,24.3971,24.3198,24.3263,15100.0
2006-04-07 12:15:00,37.77,37.88,37.76,37.86,15200.0,24.3263,24.3971,24.3198,24.3842,15200.0
2006-04-07 12:20:00,37.86,37.88,37.79,37.81,18900.0,24.3842,24.3971,24.3391,24.352,18900.0
2006-04-07 12:25:00,37.81,37.82,37.78,37.79,19300.0,24.352,24.3585,24.3327,24.3391,19300.0
2006-04-07 12:30:00,37.78,37.8,37.75,37.77,46900.0,24.3327,24.3456,24.3134,24.3263,46900.0
2006-04-07 12:35:00,37.76,37.78,37.69,37.72,24200.0,24.3198,24.3327,24.2747,24.294,24200.0
2006-04-07 12:40:00,37.74,37.76,37.71,37.74,21900.0,24.3069,24.3198,24.2876,24.3069,21900.0
2006-04-07 12:45:00,37.75,37.75,37.72,37.74,3500.0,24.3134,24.3134,24.294,24.3069,3500.0
2006-04-07 12:50:00,37.72,37.74,37.7,37.72,26800.0,24.294,24.3069,24.2812,24.294,26800.0
2006-04-07 12:55:00,37.71,37.74,37.7,37.71,35800.0,24.2876,24.3069,24.2812,24.2876,35800.0
2006-04-07 13:00:00,37.71,37.88,37.67,37.67,49000.0,24.2876,24.3971,24.2618,24.2618,49000.0
2006-04-07 13:05:00,37.66,37.74,37.66,37.74,79300.0,24.2554,24.3069,24.2554,24.3069,79300.0
2006-04-07 13:10:00,37.72,37.77,37.71,37.76,13600.0,24.294,24.3263,24.2876,24.3198,13600.0
2006-04-07 13:15:00,37.77,37.8,37.77,37.79,7300.0,24.3263,24.3456,24.3263,24.3391,7300.0
2006-04-07 13:20:00,37.78,37.78,37.73,37.75,10100.0,24.3327,24.3327,24.3005,24.3134,10100.0
2006-04-07 13:25:00,37.74,37.79,37.72,37.78,13000.0,24.3069,24.3391,24.294,24.3327,13000.0
2006-04-07 13:30:00,37.78,37.81,37.76,37.76,11400.0,24.3327,24.352,24.3198,24.3198,11400.0
2006-04-07 13:35:00,37.77,37.9,37.73,37.78,61500.0,24.3263,24.41,24.3005,24.3327,61500.0
2006-04-07 13:40:00,37.78,37.78,37.7,37.73,10300.0,24.3327,24.3327,24.2812,24.3005,10300.0
2006-04-07 13:45:00,37.71,37.77,37.7,37.73,11200.0,24.2876,24.3263,24.2812,24.3005,11200.0
2006-04-07 13:50:00,37.72,37.75,37.7,37.73,11800.0,24.294,24.3134,24.2812,24.3005,11800.0
2006-04-07 13:55:00,37.74,37.74,37.67,37.68,20000.0,24.3069,24.3069,24.2618,24.2683,20000.0
2006-04-07 14:00:00,37.66,37.72,37.65,37.72,32900.0,24.2554,24.294,24.249,24.294,32900.0
2006-04-07 14:05:00,37.72,37.75,37.71,37.73,13400.0,24.294,24.3134,24.2876,24.3005,13400.0
2006-04-07 14:10:00,37.74,37.75,37.69,37.69,22600.0,24.3069,24.3134,24.2747,24.2747,22600.0
2006-04-07 14:15:00,37.7,37.73,37.68,37.68,39600.0,24.2812,24.3005,24.2683,24.2683,39600.0
2006-04-07 14:20:00,37.68,37.74,37.68,37.72,17700.0,24.2683,24.3069,24.2683,24.294,17700.0
2006-04-07 14:25:00,37.74,37.74,37.7,37.7,9400.0,24.3069,24.3069,24.2812,24.2812,9400.0
2006-04-07 14:30:00,37.71,37.72,37.69,37.71,20900.0,24.2876,24.294,24.2747,24.2876,20900.0
2006-04-07 14:35:00,37.72,37.77,37.72,37.76,34100.0,24.294,24.3263,24.294,24.3198,34100.0
2006-04-07 14:40:00,37.76,37.86,37.76,37.82,30900.0,24.3198,24.3842,24.3198,24.3585,30900.0
2006-04-07 14:45:00,37.81,38.0,37.8,37.82,21200.0,24.352,24.4744,24.3456,24.3585,21200.0
2006-04-07 14:50:00,37.83,37.86,37.82,37.83,43200.0,24.3649,24.3842,24.3585,24.3649,43200.0
2006-04-07 14:55:00,37.83,37.87,37.81,37.84,5700.0,24.3649,24.3907,24.352,24.3713,5700.0
2006-04-07 15:00:00,37.84,37.84,37.8,37.81,7500.0,24.3713,24.3713,24.3456,24.352,7500.0
2006-04-07 15:05:00,37.81,37.83,37.79,37.83,44200.0,24.352,24.3649,24.3391,24.3649,44200.0
2006-04-07 15:10:00,37.83,37.84,37.8,37.81,22200.0,24.3649,24.3713,24.3456,24.352,22200.0
2006-04-07 15:15:00,37.81,37.83,37.78,37.81,12900.0,24.352,24.3649,24.3327,24.352,12900.0
2006-04-07 15:20:00,37.81,37.98,37.8,37.8,90600.0,24.352,24.4615,24.3456,24.3456,90600.0
2006-04-07 15:25:00,37.8,37.81,37.76,37.79,25100.0,24.3456,24.352,24.3198,24.3391,25100.0
2006-04-07 15:30:00,37.8,37.85,37.79,37.84,47800.0,24.3456,24.3778,24.3391,24.3713,47800.0
2006-04-07 15:35:00,37.84,37.86,37.83,37.84,15800.0,24.3713,24.3842,24.3649,24.3713,15800.0
2006-04-07 15:40:00,37.86,37.86,37.79,37.84,34700.0,24.3842,24.3842,24.3391,24.3713,34700.0
2006-04-07 15:45:00,37.85,37.85,37.8,37.8,34600.0,24.3778,24.3778,24.3456,24.3456,34600.0
2006-04-07 15:50:00,37.8,37.84,37.79,37.82,27800.0,24.3456,24.3713,24.3391,24.3585,27800.0
2006-04-07 15:55:00,37.82,37.83,37.79,37.82,25500.0,24.3585,24.3649,24.3391,24.3585,25500.0
2006-04-10 09:30:00,37.76,37.79,37.7,37.77,75600.0,24.3198,24.3391,24.2812,24.3263,75600.0
2006-04-10 09:35:00,37.77,38.0,37.55,37.59,35400.0,24.3263,24.4744,24.1846,24.2103,35400.0
2006-04-10 09:40:00,37.59,37.61,37.55,37.58,6700.0,24.2103,24.2232,24.1846,24.2039,6700.0
2006-04-10 09:45:00,37.58,37.6,37.53,37.53,16100.0,24.2039,24.2168,24.1717,24.1717,16100.0
2006-04-10 09:50:00,37.54,37.55,37.45,37.5,16200.0,24.1781,24.1846,24.1202,24.1524,16200.0
2006-04-10 09:55:00,37.5,37.5,37.42,37.42,22600.0,24.1524,24.1524,24.1008,24.1008,22600.0
2006-04-10 10:00:00,37.44,37.5,37.44,37.46,19500.0,24.1137,24.1524,24.1137,24.1266,19500.0
2006-04-10 10:05:00,37.44,37.45,37.35,37.35,22500.0,24.1137,24.1202,24.0557,24.0557,22500.0
2006-04-10 10:10:00,37.35,37.36,37.33,37.36,35600.0,24.0557,24.0622,24.0429,24.0622,35600.0
2006-04-10 10:15:00,37.4,37.4,37.37,37.39,43600.0,24.0879,24.0879,24.0686,24.0815,43600.0
2006-04-10 10:20:00,37.39,37.41,37.37,37.37,16900.0,24.0815,24.0944,24.0686,24.0686,16900.0
2006-04-10 10:25:00,37.37,37.37,37.27,37.3,21700.0,24.0686,24.0686,24.0042,24.0235,21700.0
2006-04-10 10:30:00,37.3,37.36,37.3,37.36,36200.0,24.0235,24.0622,24.0235,24.0622,36200.0
2006-04-10 10:35:00,37.35,37.37,37.32,37.32,27400.0,24.0557,24.0686,24.0364,24.0364,27400.0
2006-04-10 10:40:00,37.32,37.32,37.27,37.28,18100.0,24.0364,24.0364,24.0042,24.0107,18100.0
2006-04-10 10:45:00,37.27,37.28,37.18,37.23,28200.0,24.0042,24.0107,23.9463,23.9785,28200.0
2006-04-10 10:50:00,37.24,37.25,37.21,37.21,13800.0,23.9849,23.9913,23.9656,23.9656,13800.0
2006-04-10 10:55:00,37.23,37.23,37.2,37.2,12100.0,23.9785,23.9785,23.9591,23.9591,12100.0
2006-04-10 11:00:00,37.21,37.22,37.16,37.2,29800.0,23.9656,23.972,23.9334,23.9591,29800.0
2006-04-10 11:05:00,37.2,37.26,37.2,37.23,44200.0,23.9591,23.9978,23.9591,23.9785,44200.0
2006-04-10 11:10:00,37.22,37.23,37.2,37.23,34400.0,23.972,23.9785,23.9591,23.9785,34400.0
2006-04-10 11:15:00,37.23,37.24,37.2,37.21,23300.0,23.9785,23.9849,23.9591,23.9656,23300.0
2006-04-10 11:20:00,37.2,37.21,37.19,37.21,59500.0,23.9591,23.9656,23.9527,23.9656,59500.0
2006-04-10 11:25:00,37.22,37.29,37.22,37.24,23500.0,23.972,24.0171,23.972,23.9849,23500.0
2006-04-10 11:30:00,37.24,37.27,37.24,37.27,18500.0,23.9849,24.0042,23.9849,24.0042,18500.0
2006-04-10 11:35:00,37.26,37.27,37.25,37.27,13700.0,23.9978,24.0042,23.9913,24.0042,13700.0
2006-04-10 11:40:00,37.27,37.27,37.24,37.25,22000.0,24.0042,24.0042,23.9849,23.9913,22000.0
2006-04-10 11:45:00,37.25,37.25,37.2,37.21,23500.0,23.9913,23.9913,23.9591,23.9656,23500.0
2006-04-10 11:50:00,37.19,37.2,37.18,37.19,12200.0,23.9527,23.9591,23.9463,23.9527,12200.0
2006-04-10 11:55:00,37.18,37.19,37.18,37.19,12700.0,23.9463,23.9527,23.9463,23.9527,12700.0
2006-04-10 12:00:00,37.19,37.21,37.17,37.2,28700.0,23.9527,23.9656,23.9398,23.9591,28700.0
2006-04-10 12:05:00,37.2,37.3,37.14,37.14,72500.0,23.9591,24.0235,23.9205,23.9205,72500.0
2006-04-10 12:10:00,37.14,37.18,37.13,37.18,40800.0,23.9205,23.9463,23.9141,23.9463,40800.0
2006-04-10 12:15:00,37.17,37.18,37.13,37.16,12600.0,23.9398,23.9463,23.9141,23.9334,12600.0
2006-04-10 12:20:00,37.17,37.18,37.17,37.17,5500.0,23.9398,23.9463,23.9398,23.9398,5500.0
2006-04-10 12:25:00,37.18,37.2,37.15,37.15,61100.0,23.9463,23.9591,23.9269,23.9269,61100.0
2006-04-10 12:30:00,37.15,37.15,37.13,37.14,19700.0,23.9269,23.9269,23.9141,23.9205,19700.0
2006-04-10 12:35:00,37.15,37.15,37.14,37.14,23600.0,23.9269,23.9269,23.9205,23.9205,23600.0
2006-04-10 12:40:00,37.14,37.15,37.12,37.12,12200.0,23.9205,23.9269,23.9076,23.9076,12200.0
2006-04-10 12:45:00,37.12,37.14,37.12,37.13,8500.0,23.9076,23.9205,23.9076,23.9141,8500.0
2006-04-10 12:50:00,37.13,37.14,37.13,37.14,4800.0,23.9141,23.9205,23.9141,23.9205,4800.0
2006-04-10 12:55:00,37.15,37.15,37.14,37.15,12700.0,23.9269,23.9269,23.9205,23.9269,12700.0
2006-04-10 13:00:00,37.15,37.15,37.12,37.14,12200.0,23.9269,23.9269,23.9076,23.9205,12200.0
2006-04-10 13:05:00,37.13,37.15,37.12,37.14,7900.0,23.9141,23.9269,23.9076,23.9205,7900.0
2006-04-10 13:10:00,37.14,37.14,37.1,37.1,23800.0,23.9205,23.9205,23.8947,23.8947,23800.0
2006-04-10 13:15:00,37.1,37.14,37.1,37.13,21300.0,23.8947,23.9205,23.8947,23.9141,21300.0
2006-04-10 13:20:00,37.14,37.17,37.13,37.15,13000.0,23.9205,23.9398,23.9141,23.9269,13000.0
2006-04-10 13:25:00,37.15,37.17,37.15,37.17,9300.0,23.9269,23.9398,23.9269,23.9398,9300.0
2006-04-10 13:30:00,37.15,37.17,37.12,37.12,8900.0,23.9269,23.9398,23.9076,23.9076,8900.0
2006-04-10 13:35:00,37.12,37.13,37.05,37.05,20300.0,23.9076,23.9141,23.8625,23.8625,20300.0
2006-04-10 13:40:00,37.06,37.07,37.04,37.04,20500.0,23.869,23.8754,23.8561,23.8561,20500.0
2006-04-10 13:45:00,37.01,37.04,36.99,37.04,27600.0,23.8368,23.8561,23.8239,23.8561,27600.0
2006-04-10 13:50:00,37.05,37.07,37.04,37.06,17900.0,23.8625,23.8754,23.8561,23.869,17900.0
2006-04-10 13:55:00,37.07,37.07,37.0,37.0,9100.0,23.8754,23.8754,23.8303,23.8303,9100.0
2006-04-10 14:00:00,36.99,37.0,36.97,36.98,26700.0,23.8239,23.8303,23.811,23.8174,26700.0
2006-04-10 14:05:00,36.98,37.0,36.94,36.95,20400.0,23.8174,23.8303,23.7917,23.7981,20400.0
2006-04-10 14:10:00,36.94,36.95,36.9,36.9,49600.0,23.7917,23.7981,23.7659,23.7659,49600.0
2006-04-10 14:15:00,36.88,36.88,36.77,36.78,31800.0,23.753,23.753,23.6822,23.6886,31800.0
2006-04-10 14:20:00,36.78,36.78,36.7,36.72,36900.0,23.6886,23.6886,23.6371,23.65,36900.0
2006-04-10 14:25:00,36.72,36.84,36.71,36.8,37000.0,23.65,23.7273,23.6435,23.7015,37000.0
2006-04-10 14:30:00,36.8,36.8,36.74,36.77,29100.0,23.7015,23.7015,23.6629,23.6822,29100.0
2006-04-10 14:35:00,36.78,36.78,36.73,36.75,32700.0,23.6886,23.6886,23.6564,23.6693,32700.0
2006-04-10 14:40:00,36.76,36.77,36.73,36.73,15000.0,23.6757,23.6822,23.6564,23.6564,15000.0
2006-04-10 14:45:00,36.74,36.74,36.65,36.66,35300.0,23.6629,23.6629,23.6049,23.6113,35300.0
2006-04-10 14:50:00,36.67,36.7,36.65,36.66,60300.0,23.6178,23.6371,23.6049,23.6113,60300.0
2006-04-10 14:55:00,36.66,36.76,36.65,36.76,24600.0,23.6113,23.6757,23.6049,23.6757,24600.0
2006-04-10 15:00:00,36.77,36.87,36.76,36.86,38800.0,23.6822,23.7466,23.6757,23.7402,38800.0
2006-04-10 15:05:00,36.85,36.88,36.83,36.86,40900.0,23.7337,23.753,23.7208,23.7402,40900.0
2006-04-10 15:10:00,36.87,36.91,36.87,36.91,15000.0,23.7466,23.7724,23.7466,23.7724,15000.0
2006-04-10 15:15:00,36.91,36.98,36.9,36.97,22700.0,23.7724,23.8174,23.7659,23.811,22700.0
2006-04-10 15:20:00,36.97,36.99,36.95,36.98,13500.0,23.811,23.8239,23.7981,23.8174,13500.0
2006-04-10 15:25:00,36.98,37.0,36.94,36.96,13800.0,23.8174,23.8303,23.7917,23.8046,13800.0
2006-04-10 15:30:00,36.96,37.0,36.95,36.97,21700.0,23.8046,23.8303,23.7981,23.811,21700.0
2006-04-10 15:35:00,36.98,37.0,36.96,36.98,61000.0,23.8174,23.8303,23.8046,23.8174,61000.0
2006-04-10 15:40:00,36.98,37.02,36.97,37.01,26400.0,23.8174,23.8432,23.811,23.8368,26400.0
2006-04-10 15:45:00,37.02,37.02,36.9,36.9,38300.0,23.8432,23.8432,23.7659,23.7659,38300.0
2006-04-10 15:50:00,36.89,36.89,36.83,36.87,74200.0,23.7595,23.7595,23.7208,23.7466,74200.0
2006-04-10 15:55:00,36.87,36.91,36.86,36.89,59700.0,23.7466,23.7724,23.7402,23.7595,59700.0
2006-04-11 09:30:00,37.1,37.25,37.04,37.25,36300.0,23.8947,23.9913,23.8561,23.9913,36300.0
2006-04-11 09:35:00,37.21,37.25,37.07,37.07,19300.0,23.9656,23.9913,23.8754,23.8754,19300.0
2006-04-11 09:40:00,37.07,37.16,37.03,37.03,16900.0,23.8754,23.9334,23.8496,23.8496,16900.0
2006-04-11 09:45:00,37.03,37.03,36.82,36.82,26800.0,23.8496,23.8496,23.7144,23.7144,26800.0
2006-04-11 09:50:00,36.82,36.82,36.76,36.77,17600.0,23.7144,23.7144,23.6757,23.6822,17600.0
2006-04-11 09:55:00,36.78,36.8,36.75,36.76,28200.0,23.6886,23.7015,23.6693,23.6757,28200.0
2006-04-11 10:00:00,36.76,36.77,36.71,36.74,23000.0,23.6757,23.6822,23.6435,23.6629,23000.0
2006-04-11 10:05:00,36.74,36.82,36.74,36.8,25900.0,23.6629,23.7144,23.6629,23.7015,25900.0
2006-04-11 10:10:00,36.81,36.88,36.8,36.88,12200.0,23.708,23.753,23.7015,23.753,12200.0
2006-04-11 10:15:00,36.86,36.89,36.8,36.82,10600.0,23.7402,23.7595,23.7015,23.7144,10600.0
2006-04-11 10:20:00,36.81,36.83,36.73,36.73,26600.0,23.708,23.7208,23.6564,23.6564,26600.0
2006-04-11 10:25:00,36.71,36.75,36.62,36.63,19200.0,23.6435,23.6693,23.5856,23.592,19200.0
2006-04-11 10:30:00,36.64,36.7,36.58,36.69,24700.0,23.5985,23.6371,23.5598,23.6307,24700.0
2006-04-11 10:35:00,36.7,36.7,36.62,36.63,16000.0,23.6371,23.6371,23.5856,23.592,16000.0
2006-04-11 10:40:00,36.63,36.64,36.53,36.54,20300.0,23.592,23.5985,23.5276,23.5341,20300.0
2006-04-11 10:45:00,36.51,36.55,36.45,36.53,24200.0,23.5147,23.5405,23.4761,23.5276,24200.0
2006-04-11 10:50:00,36.52,36.58,36.5,36.52,23000.0,23.5212,23.5598,23.5083,23.5212,23000.0
2006-04-11 10:55:00,36.52,36.58,36.5,36.51,30900.0,23.5212,23.5598,23.5083,23.5147,30900.0
2006-04-11 11:00:00,36.51,36.59,36.51,36.59,12100.0,23.5147,23.5663,23.5147,23.5663,12100.0
2006-04-11 11:05:00,36.58,36.65,36.58,36.63,7700.0,23.5598,23.6049,23.5598,23.592,7700.0
2006-04-11 11:10:00,36.64,36.69,36.64,36.69,11200.0,23.5985,23.6307,23.5985,23.6307,11200.0
2006-04-11 11:15:00,36.68,36.73,36.68,36.71,10600.0,23.6242,23.6564,23.6242,23.6435,10600.0
2006-04-11 11:20:00,36.71,36.77,36.71,36.76,15400.0,23.6435,23.6822,23.6435,23.6757,15400.0
2006-04-11 11:25:00,36.78,36.79,36.75,36.78,7800.0,23.6886,23.6951,23.6693,23.6886,7800.0
2006-04-11 11:30:00,36.79,36.79,36.76,36.78,12500.0,23.6951,23.6951,23.6757,23.6886,12500.0
2006-04-11 11:35:00,36.79,36.8,36.78,36.8,23900.0,23.6951,23.7015,23.6886,23.7015,23900.0
2006-04-11 11:40:00,36.8,36.84,36.8,36.83,6900.0,23.7015,23.7273,23.7015,23.7208,6900.0
2006-04-11 11:45:00,36.83,36.83,36.73,36.73,13800.0,23.7208,23.7208,23.6564,23.6564,13800.0
2006-04-11 11:50:00,36.74,36.77,36.71,36.76,9100.0,23.6629,23.6822,23.6435,23.6757,9100.0
2006-04-11 11:55:00,36.75,36.76,36.71,36.74,7400.0,23.6693,23.6757,23.6435,23.6629,7400.0
2006-04-11 12:00:00,36.74,36.74,36.68,36.68,6300.0,23.6629,23.6629,23.6242,23.6242,6300.0
2006-04-11 12:05:00,36.69,36.7,36.67,36.68,8000.0,23.6307,23.6371,23.6178,23.6242,8000.0
2006-04-11 12:10:00,36.68,36.75,36.68,36.74,20600.0,23.6242,23.6693,23.6242,23.6629,20600.0
2006-04-11 12:15:00,36.73,36.73,36.69,36.7,9600.0,23.6564,23.6564,23.6307,23.6371,9600.0
2006-04-11 12:20:00,36.7,36.71,36.67,36.68,8000.0,23.6371,23.6435,23.6178,23.6242,8000.0
2006-04-11 12:25:00,36.69,36.69,36.67,36.68,3700.0,23.6307,23.6307,23.6178,23.6242,3700.0
2006-04-11 12:30:00,36.68,36.69,36.66,36.67,5900.0,23.6242,23.6307,23.6113,23.6178,5900.0
2006-04-11 12:35:00,36.66,36.69,36.66,36.67,4600.0,23.6113,23.6307,23.6113,23.6178,4600.0
2006-04-11 12:40:00,36.68,36.71,36.67,36.71,5400.0,23.6242,23.6435,23.6178,23.6435,5400.0
2006-04-11 12:45:00,36.71,36.77,36.71,36.73,11000.0,23.6435,23.6822,23.6435,23.6564,11000.0
2006-04-11 12:50:00,36.73,36.73,36.69,36.71,5800.0,23.6564,23.6564,23.6307,23.6435,5800.0
2006-04-11 12:55:00,36.72,36.74,36.71,36.71,3600.0,23.65,23.6629,23.6435,23.6435,3600.0
2006-04-11 13:00:00,36.71,36.73,36.69,36.72,6200.0,23.6435,23.6564,23.6307,23.65,6200.0
2006-04-11 13:05:00,36.72,36.75,36.72,36.75,14200.0,23.65,23.6693,23.65,23.6693,14200.0
2006-04-11 13:10:00,36.75,36.77,36.73,36.75,21100.0,23.6693,23.6822,23.6564,23.6693,21100.0
2006-04-11 13:15:00,36.74,36.8,36.74,36.79,31600.0,23.6629,23.7015,23.6629,23.6951,31600.0
2006-04-11 13:20:00,36.78,36.84,36.78,36.83,8600.0,23.6886,23.7273,23.6886,23.7208,8600.0
2006-04-11 13:25:00,36.83,36.88,36.8,36.87,17300.0,23.7208,23.753,23.7015,23.7466,17300.0
2006-04-11 13:30:00,36.86,36.87,36.78,36.83,31500.0,23.7402,23.7466,23.6886,23.7208,31500.0
2006-04-11 13:35:00,36.83,36.87,36.83,36.86,31700.0,23.7208,23.7466,23.7208,23.7402,31700.0
2006-04-11 13:40:00,36.86,36.93,36.85,36.93,25500.0,23.7402,23.7852,23.7337,23.7852,25500.0
2006-04-11 13:45:00,36.92,36.93,36.84,36.85,11100.0,23.7788,23.7852,23.7273,23.7337,11100.0
2006-04-11 13:50:00,36.84,36.85,36.83,36.84,3400.0,23.7273,23.7337,23.7208,23.7273,3400.0
2006-04-11 13:55:00,36.84,36.85,36.8,36.82,9500.0,23.7273,23.7337,23.7015,23.7144,9500.0
2006-04-11 14:00:00,36.82,36.87,36.81,36.87,17200.0,23.7144,23.7466,23.708,23.7466,17200.0
2006-04-11 14:05:00,36.87,36.9,36.87,36.9,9400.0,23.7466,23.7659,23.7466,23.7659,9400.0
2006-04-11 14:10:00,36.9,36.9,36.83,36.88,11300.0,23.7659,23.7659,23.7208,23.753,11300.0
2006-04-11 14:15:00,36.88,36.89,36.86,36.89,10500.0,23.753,23.7595,23.7402,23.7595,10500.0
2006-04-11 14:20:00,36.89,36.89,36.84,36.86,16400.0,23.7595,23.7595,23.7273,23.7402,16400.0
2006-04-11 14:25:00,36.87,36.92,36.85,36.92,10900.0,23.7466,23.7788,23.7337,23.7788,10900.0
2006-04-11 14:30:00,36.92,36.99,36.9,36.99,20600.0,23.7788,23.8239,23.7659,23.8239,20600.0
2006-04-11 14:35:00,36.99,36.99,36.94,36.97,14200.0,23.8239,23.8239,23.7917,23.811,14200.0
2006-04-11 14:40:00,36.96,37.0,36.96,36.99,14900.0,23.8046,23.8303,23.8046,23.8239,14900.0
2006-04-11 14:45:00,36.99,36.99,36.88,36.89,19800.0,23.8239,23.8239,23.753,23.7595,19800.0
2006-04-11 14:50:00,36.9,36.92,36.88,36.88,12800.0,23.7659,23.7788,23.753,23.753,12800.0
2006-04-11 14:55:00,36.89,36.92,36.89,36.89,14400.0,23.7595,23.7788,23.7595,23.7595,14400.0
2006-04-11 15:00:00,36.89,36.91,36.84,36.84,22200.0,23.7595,23.7724,23.7273,23.7273,22200.0
2006-04-11 15:05:00,36.84,36.88,36.83,36.88,15000.0,23.7273,23.753,23.7208,23.753,15000.0
2006-04-11 15:10:00,36.89,36.9,36.87,36.9,12600.0,23.7595,23.7659,23.7466,23.7659,12600.0
2006-04-11 15:15:00,36.91,36.95,36.9,36.92,24900.0,23.7724,23.7981,23.7659,23.7788,24900.0
2006-04-11 15:20:00,36.91,36.91,36.83,36.88,27400.0,23.7724,23.7724,23.7208,23.753,27400.0
2006-04-11 15:25:00,36.88,36.94,36.88,36.9,15200.0,23.753,23.7917,23.753,23.7659,15200.0
2006-04-11 15:30:00,36.91,36.91,36.89,36.89,21500.0,23.7724,23.7724,23.7595,23.7595,21500.0
2006-04-11 15:35:00,36.87,36.89,36.82,36.88,23800.0,23.7466,23.7595,23.7144,23.753,23800.0
2006-04-11 15:40:00,36.88,36.89,36.82,36.89,21000.0,23.753,23.7595,23.7144,23.7595,21000.0
2006-04-11 15:45:00,36.89,36.96,36.89,36.95,24300.0,23.7595,23.8046,23.7595,23.7981,24300.0
2006-04-11 15:50:00,36.95,37.0,36.95,36.98,55900.0,23.7981,23.8303,23.7981,23.8174,55900.0
2006-04-11 15:55:00,36.98,36.99,36.95,36.96,43100.0,23.8174,23.8239,23.7981,23.8046,43100.0
2006-04-12 09:30:00,36.9,37.05,36.9,37.05,32900.0,23.7659,23.8625,23.7659,23.8625,32900.0
2006-04-12 09:35:00,37.08,37.1,37.05,37.05,11100.0,23.8818,23.8947,23.8625,23.8625,11100.0
2006-04-12 09:40:00,37.07,37.1,37.05,37.06,7500.0,23.8754,23.8947,23.8625,23.869,7500.0
2006-04-12 09:45:00,37.04,37.07,36.95,36.98,9400.0,23.8561,23.8754,23.7981,23.8174,9400.0
2006-04-12 09:50:00,36.97,36.99,36.95,36.95,7600.0,23.811,23.8239,23.7981,23.7981,7600.0
2006-04-12 09:55:00,36.95,36.95,36.88,36.88,6800.0,23.7981,23.7981,23.753,23.753,6800.0
2006-04-12 10:00:00,36.85,36.92,36.85,36.9,10000.0,23.7337,23.7788,23.7337,23.7659,10000.0
2006-04-12 10:05:00,36.91,37.0,36.91,37.0,29100.0,23.7724,23.8303,23.7724,23.8303,29100.0
2006-04-12 10:10:00,37.0,37.04,37.0,37.0,9700.0,23.8303,23.8561,23.8303,23.8303,9700.0
2006-04-12 10:15:00,37.0,37.0,36.9,36.9,14100.0,23.8303,23.8303,23.7659,23.7659,14100.0
2006-04-12 10:20:00,36.89,36.91,36.88,36.88,4900.0,23.7595,23.7724,23.753,23.753,4900.0
2006-04-12 10:25:00,36.88,36.88,36.85,36.85,4500.0,23.753,23.753,23.7337,23.7337,4500.0
2006-04-12 10:30:00,36.84,36.84,36.65,36.67,15900.0,23.7273,23.7273,23.6049,23.6178,15900.0
2006-04-12 10:35:00,36.67,36.71,36.63,36.69,44000.0,23.6178,23.6435,23.592,23.6307,44000.0
2006-04-12 10:40:00,36.7,36.72,36.65,36.68,17400.0,23.6371,23.65,23.6049,23.6242,17400.0
2006-04-12 10:45:00,36.67,36.67,36.53,36.55,20400.0,23.6178,23.6178,23.5276,23.5405,20400.0
2006-04-12 10:50:00,36.53,36.53,36.43,36.49,75000.0,23.5276,23.5276,23.4632,23.5019,75000.0
2006-04-12 10:55:00,36.5,36.54,36.49,36.49,45400.0,23.5083,23.5341,23.5019,23.5019,45400.0
2006-04-12 11:00:00,36.5,36.5,36.46,36.5,34500.0,23.5083,23.5083,23.4825,23.5083,34500.0
2006-04-12 11:05:00,36.5,36.55,36.5,36.55,24300.0,23.5083,23.5405,23.5083,23.5405,24300.0
2006-04-12 11:10:00,36.55,36.61,36.55,36.61,30400.0,23.5405,23.5791,23.5405,23.5791,30400.0
2006-04-12 11:15:00,36.61,36.61,36.57,36.6,8000.0,23.5791,23.5791,23.5534,23.5727,8000.0
2006-04-12 11:20:00,36.59,36.65,36.59,36.65,18500.0,23.5663,23.6049,23.5663,23.6049,18500.0
2006-04-12 11:25:00,36.65,36.66,36.6,36.6,20300.0,23.6049,23.6113,23.5727,23.5727,20300.0
2006-04-12 11:30:00,36.6,36.65,36.6,36.64,10900.0,23.5727,23.6049,23.5727,23.5985,10900.0
2006-04-12 11:35:00,36.63,36.63,36.52,36.53,21100.0,23.592,23.592,23.5212,23.5276,21100.0
2006-04-12 11:40:00,36.52,36.54,36.5,36.54,5500.0,23.5212,23.5341,23.5083,23.5341,5500.0
2006-04-12 11:45:00,36.52,36.52,36.48,36.51,9900.0,23.5212,23.5212,23.4954,23.5147,9900.0
2006-04-12 11:50:00,36.52,36.55,36.5,36.5,7900.0,23.5212,23.5405,23.5083,23.5083,7900.0
2006-04-12 11:55:00,36.5,36.54,36.49,36.49,5800.0,23.5083,23.5341,23.5019,23.5019,5800.0
2006-04-12 12:00:00,36.49,36.54,36.46,36.54,10000.0,23.5019,23.5341,23.4825,23.5341,10000.0
2006-04-12 12:05:00,36.53,36.56,36.53,36.56,10400.0,23.5276,23.5469,23.5276,23.5469,10400.0
2006-04-12 12:10:00,36.56,36.58,36.55,36.58,7600.0,23.5469,23.5598,23.5405,23.5598,7600.0
2006-04-12 12:15:00,36.56,36.56,36.51,36.52,10300.0,23.5469,23.5469,23.5147,23.5212,10300.0
2006-04-12 12:20:00,36.53,36.53,36.44,36.45,22600.0,23.5276,23.5276,23.4696,23.4761,22600.0
2006-04-12 12:25:00,36.46,36.49,36.46,36.47,6400.0,23.4825,23.5019,23.4825,23.489,6400.0
2006-04-12 12:30:00,36.47,36.52,36.47,36.52,10400.0,23.489,23.5212,23.489,23.5212,10400.0
2006-04-12 12:35:00,36.52,36.54,36.5,36.5,10400.0,23.5212,23.5341,23.5083,23.5083,10400.0
2006-04-12 12:40:00,36.49,36.49,36.46,36.48,6900.0,23.5019,23.5019,23.4825,23.4954,6900.0
2006-04-12 12:45:00,36.48,36.48,36.46,36.48,4300.0,23.4954,23.4954,23.4825,23.4954,4300.0
2006-04-12 12:50:00,36.47,36.51,36.47,36.5,12800.0,23.489,23.5147,23.489,23.5083,12800.0
2006-04-12 12:55:00,36.48,36.51,36.47,36.51,7200.0,23.4954,23.5147,23.489,23.5147,7200.0
2006-04-12 13:00:00,36.51,36.54,36.51,36.53,10500.0,23.5147,23.5341,23.5147,23.5276,10500.0
2006-04-12 13:05:00,36.54,36.54,36.5,36.5,13200.0,23.5341,23.5341,23.5083,23.5083,13200.0
2006-04-12 13:10:00,36.5,36.5,36.48,36.5,13600.0,23.5083,23.5083,23.4954,23.5083,13600.0
2006-04-12 13:15:00,36.49,36.5,36.48,36.5,7300.0,23.5019,23.5083,23.4954,23.5083,7300.0
2006-04-12 13:20:00,36.49,36.49,36.41,36.41,16000.0,23.5019,23.5019,23.4503,23.4503,16000.0
2006-04-12 13:25:00,36.41,36.43,36.4,36.4,17300.0,23.4503,23.4632,23.4439,23.4439,17300.0
2006-04-12 13:30:00,36.42,36.48,36.41,36.47,14500.0,23.4568,23.4954,23.4503,23.489,14500.0
2006-04-12 13:35:00,36.45,36.48,36.45,36.48,11800.0,23.4761,23.4954,23.4761,23.4954,11800.0
2006-04-12 13:40:00,36.47,36.48,36.46,36.48,6900.0,23.489,23.4954,23.4825,23.4954,6900.0
2006-04-12 13:45:00,36.48,36.48,36.42,36.44,11500.0,23.4954,23.4954,23.4568,23.4696,11500.0
2006-04-12 13:50:00,36.45,36.47,36.45,36.46,5600.0,23.4761,23.489,23.4761,23.4825,5600.0
2006-04-12 13:55:00,36.46,36.46,36.4,36.42,11400.0,23.4825,23.4825,23.4439,23.4568,11400.0
2006-04-12 14:00:00,36.43,36.46,36.43,36.44,12700.0,23.4632,23.4825,23.4632,23.4696,12700.0
2006-04-12 14:05:00,36.45,36.47,36.44,36.45,16600.0,23.4761,23.489,23.4696,23.4761,16600.0
2006-04-12 14:10:00,36.45,36.48,36.44,36.48,9300.0,23.4761,23.4954,23.4696,23.4954,9300.0
2006-04-12 14:15:00,36.47,36.48,36.43,36.44,13600.0,23.489,23.4954,23.4632,23.4696,13600.0
2006-04-12 14:20:00,36.43,36.45,36.41,36.41,16300.0,23.4632,23.4761,23.4503,23.4503,16300.0
2006-04-12 14:25:00,36.42,36.42,36.35,36.39,20400.0,23.4568,23.4568,23.4117,23.4374,20400.0
2006-04-12 14:30:00,36.39,36.4,36.36,36.38,14000.0,23.4374,23.4439,23.4181,23.431,14000.0
2006-04-12 14:35:00,36.38,36.39,36.35,36.36,14500.0,23.431,23.4374,23.4117,23.4181,14500.0
2006-04-12 14:40:00,36.37,36.38,36.36,36.37,8900.0,23.4246,23.431,23.4181,23.4246,8900.0
2006-04-12 14:45:00,36.37,36.37,36.32,36.32,54700.0,23.4246,23.4246,23.3924,23.3924,54700.0
2006-04-12 14:50:00,36.32,36.34,36.3,36.32,26500.0,23.3924,23.4052,23.3795,23.3924,26500.0
2006-04-12 14:55:00,36.33,36.33,36.26,36.3,24500.0,23.3988,23.3988,23.3537,23.3795,24500.0
2006-04-12 15:00:00,36.31,36.32,36.3,36.32,16200.0,23.3859,23.3924,23.3795,23.3924,16200.0
2006-04-12 15:05:00,36.31,36.35,36.3,36.35,14500.0,23.3859,23.4117,23.3795,23.4117,14500.0
2006-04-12 15:10:00,36.35,36.39,36.35,36.39,10100.0,23.4117,23.4374,23.4117,23.4374,10100.0
2006-04-12 15:15:00,36.38,36.41,36.37,36.41,9400.0,23.431,23.4503,23.4246,23.4503,9400.0
2006-04-12 15:20:00,36.42,36.42,36.32,36.34,34800.0,23.4568,23.4568,23.3924,23.4052,34800.0
2006-04-12 15:25:00,36.33,36.35,36.32,36.34,16700.0,23.3988,23.4117,23.3924,23.4052,16700.0
2006-04-12 15:30:00,36.34,36.36,36.33,36.33,26100.0,23.4052,23.4181,23.3988,23.3988,26100.0
2006-04-12 15:35:00,36.34,36.34,36.27,36.29,59700.0,23.4052,23.4052,23.3602,23.373,59700.0
2006-04-12 15:40:00,36.3,36.3,36.29,36.29,23800.0,23.3795,23.3795,23.373,23.373,23800.0
2006-04-12 15:45:00,36.29,36.32,36.29,36.3,43500.0,23.373,23.3924,23.373,23.3795,43500.0
2006-04-12 15:50:00,36.3,36.32,36.28,36.31,33800.0,23.3795,23.3924,23.3666,23.3859,33800.0
2006-04-12 15:55:00,36.32,36.35,36.31,36.33,26700.0,23.3924,23.4117,23.3859,23.3988,26700.0
2006-04-13 09:30:00,36.15,36.29,36.11,36.28,51900.0,23.2829,23.373,23.2571,23.3666,51900.0
2006-04-13 09:35:00,36.29,36.33,36.2,36.22,12100.0,23.373,23.3988,23.3151,23.328,12100.0
2006-04-13 09:40:00,36.24,36.29,36.22,36.25,4900.0,23.3408,23.373,23.328,23.3473,4900.0
2006-04-13 09:45:00,36.25,36.3,36.22,36.3,21400.0,23.3473,23.3795,23.328,23.3795,21400.0
2006-04-13 09:50:00,36.3,36.33,36.3,36.33,13100.0,23.3795,23.3988,23.3795,23.3988,13100.0
2006-04-13 09:55:00,36.33,36.33,36.25,36.3,30900.0,23.3988,23.3988,23.3473,23.3795,30900.0
2006-04-13 10:00:00,36.3,36.35,36.3,36.35,30900.0,23.3795,23.4117,23.3795,23.4117,30900.0
2006-04-13 10:05:00,36.35,36.44,36.34,36.44,37400.0,23.4117,23.4696,23.4052,23.4696,37400.0
2006-04-13 10:10:00,36.44,36.54,36.44,36.54,21800.0,23.4696,23.5341,23.4696,23.5341,21800.0
2006-04-13 10:15:00,36.56,36.66,36.56,36.58,8400.0,23.5469,23.6113,23.5469,23.5598,8400.0
2006-04-13 10:20:00,36.56,36.58,36.46,36.47,11600.0,23.5469,23.5598,23.4825,23.489,11600.0
2006-04-13 10:25:00,36.49,36.5,36.46,36.49,18600.0,23.5019,23.5083,23.4825,23.5019,18600.0
2006-04-13 10:30:00,36.48,36.49,36.46,36.48,8000.0,23.4954,23.5019,23.4825,23.4954,8000.0
2006-04-13 10:35:00,36.48,36.49,36.42,36.43,18700.0,23.4954,23.5019,23.4568,23.4632,18700.0
2006-04-13 10:40:00,36.43,36.46,36.42,36.43,24600.0,23.4632,23.4825,23.4568,23.4632,24600.0
2006-04-13 10:45:00,36.43,36.44,36.4,36.44,24800.0,23.4632,23.4696,23.4439,23.4696,24800.0
2006-04-13 10:50:00,36.44,36.48,36.41,36.48,27800.0,23.4696,23.4954,23.4503,23.4954,27800.0
2006-04-13 10:55:00,36.47,36.49,36.42,36.49,43600.0,23.489,23.5019,23.4568,23.5019,43600.0
2006-04-13 11:00:00,36.48,36.52,36.46,36.52,15400.0,23.4954,23.5212,23.4825,23.5212,15400.0
2006-04-13 11:05:00,36.51,36.56,36.51,36.56,27300.0,23.5147,23.5469,23.5147,23.5469,27300.0
2006-04-13 11:10:00,36.59,36.64,36.59,36.63,23500.0,23.5663,23.5985,23.5663,23.592,23500.0
2006-04-13 11:15:00,36.64,36.64,36.57,36.57,15100.0,23.5985,23.5985,23.5534,23.5534,15100.0
2006-04-13 11:20:00,36.56,36.61,36.55,36.57,20400.0,23.5469,23.5791,23.5405,23.5534,20400.0
2006-04-13 11:25:00,36.56,36.59,36.53,36.54,14700.0,23.5469,23.5663,23.5276,23.5341,14700.0
2006-04-13 11:30:00,36.54,36.57,36.53,36.53,10300.0,23.5341,23.5534,23.5276,23.5276,10300.0
2006-04-13 11:35:00,36.54,36.58,36.52,36.54,20500.0,23.5341,23.5598,23.5212,23.5341,20500.0
2006-04-13 11:40:00,36.53,36.56,36.49,36.56,10400.0,23.5276,23.5469,23.5019,23.5469,10400.0
2006-04-13 11:45:00,36.56,36.6,36.54,36.6,7300.0,23.5469,23.5727,23.5341,23.5727,7300.0
2006-04-13 11:50:00,36.6,36.6,36.59,36.6,9100.0,23.5727,23.5727,23.5663,23.5727,9100.0
2006-04-13 11:55:00,36.61,36.65,36.61,36.65,8800.0,23.5791,23.6049,23.5791,23.6049,8800.0
2006-04-13 12:00:00,36.62,36.65,36.62,36.62,5900.0,23.5856,23.6049,23.5856,23.5856,5900.0
2006-04-13 12:05:00,36.62,36.69,36.62,36.69,9800.0,23.5856,23.6307,23.5856,23.6307,9800.0
2006-04-13 12:10:00,36.68,36.7,36.68,36.68,9200.0,23.6242,23.6371,23.6242,23.6242,9200.0
2006-04-13 12:15:00,36.68,36.68,36.56,36.57,13300.0,23.6242,23.6242,23.5469,23.5534,13300.0
2006-04-13 12:20:00,36.56,36.59,36.56,36.56,4100.0,23.5469,23.5663,23.5469,23.5469,4100.0
2006-04-13 12:25:00,36.57,36.57,36.55,36.55,28400.0,23.5534,23.5534,23.5405,23.5405,28400.0
2006-04-13 12:30:00,36.55,36.59,36.55,36.58,6200.0,23.5405,23.5663,23.5405,23.5598,6200.0
2006-04-13 12:35:00,36.59,36.6,36.57,36.59,9400.0,23.5663,23.5727,23.5534,23.5663,9400.0
2006-04-13 12:40:00,36.59,36.63,36.58,36.62,8100.0,23.5663,23.592,23.5598,23.5856,8100.0
2006-04-13 12:45:00,36.61,36.63,36.61,36.63,4600.0,23.5791,23.592,23.5791,23.592,4600.0
2006-04-13 12:50:00,36.62,36.63,36.61,36.63,6500.0,23.5856,23.592,23.5791,23.592,6500.0
2006-04-13 12:55:00,36.62,36.64,36.59,36.59,15000.0,23.5856,23.5985,23.5663,23.5663,15000.0
2006-04-13 13:00:00,36.59,36.6,36.56,36.59,4200.0,23.5663,23.5727,23.5469,23.5663,4200.0
2006-04-13 13:05:00,36.58,36.61,36.57,36.61,8200.0,23.5598,23.5791,23.5534,23.5791,8200.0
2006-04-13 13:10:00,36.63,36.65,36.62,36.64,15400.0,23.592,23.6049,23.5856,23.5985,15400.0
2006-04-13 13:15:00,36.66,36.67,36.65,36.66,4200.0,23.6113,23.6178,23.6049,23.6113,4200.0
2006-04-13 13:20:00,36.68,36.7,36.67,36.7,17200.0,23.6242,23.6371,23.6178,23.6371,17200.0
2006-04-13 13:25:00,36.7,36.71,36.68,36.71,6400.0,23.6371,23.6435,23.6242,23.6435,6400.0
2006-04-13 13:30:00,36.71,36.72,36.69,36.71,5400.0,23.6435,23.65,23.6307,23.6435,5400.0
2006-04-13 13:35:00,36.7,36.72,36.69,36.71,4400.0,23.6371,23.65,23.6307,23.6435,4400.0
2006-04-13 13:40:00,36.72,36.72,36.7,36.72,3900.0,23.65,23.65,23.6371,23.65,3900.0
2006-04-13 13:45:00,36.71,36.73,36.7,36.7,7800.0,23.6435,23.6564,23.6371,23.6371,7800.0
2006-04-13 13:50:00,36.7,36.73,36.68,36.68,5700.0,23.6371,23.6564,23.6242,23.6242,5700.0
2006-04-13 13:55:00,36.67,36.69,36.66,36.68,3300.0,23.6178,23.6307,23.6113,23.6242,3300.0
2006-04-13 14:00:00,36.68,36.68,36.66,36.67,5200.0,23.6242,23.6242,23.6113,23.6178,5200.0
2006-04-13 14:05:00,36.68,36.68,36.65,36.65,6000.0,23.6242,23.6242,23.6049,23.6049,6000.0
2006-04-13 14:10:00,36.65,36.67,36.64,36.67,10100.0,23.6049,23.6178,23.5985,23.6178,10100.0
2006-04-13 14:15:00,36.66,36.68,36.65,36.67,4000.0,23.6113,23.6242,23.6049,23.6178,4000.0
2006-04-13 14:20:00,36.66,36.66,36.64,36.66,6700.0,23.6113,23.6113,23.5985,23.6113,6700.0
2006-04-13 14:25:00,36.65,36.68,36.65,36.65,5100.0,23.6049,23.6242,23.6049,23.6049,5100.0
2006-04-13 14:30:00,36.65,36.66,36.62,36.62,8100.0,23.6049,23.6113,23.5856,23.5856,8100.0
2006-04-13 14:35:00,36.64,36.65,36.62,36.62,2900.0,23.5985,23.6049,23.5856,23.5856,2900.0
2006-04-13 14:40:00,36.62,36.63,36.58,36.58,17400.0,23.5856,23.592,23.5598,23.5598,17400.0
2006-04-13 14:45:00,36.58,36.63,36.58,36.6,10400.0,23.5598,23.592,23.5598,23.5727,10400.0
2006-04-13 14:50:00,36.59,36.59,36.57,36.57,24100.0,23.5663,23.5663,23.5534,23.5534,24100.0
2006-04-13 14:55:00,36.59,36.61,36.58,36.6,10700.0,23.5663,23.5791,23.5598,23.5727,10700.0
2006-04-13 15:00:00,36.6,36.62,36.6,36.62,3800.0,23.5727,23.5856,23.5727,23.5856,3800.0
2006-04-13 15:05:00,36.62,36.63,36.57,36.57,14400.0,23.5856,23.592,23.5534,23.5534,14400.0
2006-04-13 15:10:00,36.56,36.59,36.54,36.57,6900.0,23.5469,23.5663,23.5341,23.5534,6900.0
2006-04-13 15:15:00,36.57,36.6,36.56,36.6,7200.0,23.5534,23.5727,23.5469,23.5727,7200.0
2006-04-13 15:20:00,36.61,36.64,36.6,36.64,14100.0,23.5791,23.5985,23.5727,23.5985,14100.0
2006-04-13 15:25:00,36.64,36.65,36.59,36.6,10600.0,23.5985,23.6049,23.5663,23.5727,10600.0
2006-04-13 15:30:00,36.61,36.64,36.6,36.63,16200.0,23.5791,23.5985,23.5727,23.592,16200.0
2006-04-13 15:35:00,36.63,36.66,36.63,36.66,13200.0,23.592,23.6113,23.592,23.6113,13200.0
2006-04-13 15:40:00,36.67,36.7,36.65,36.68,23900.0,23.6178,23.6371,23.6049,23.6242,23900.0
2006-04-13 15:45:00,36.67,36.72,36.65,36.7,13800.0,23.6178,23.65,23.6049,23.6371,13800.0
2006-04-13 15:50:00,36.7,36.7,36.65,36.67,20600.0,23.6371,23.6371,23.6049,23.6178,20600.0
2006-04-13 15:55:00,36.67,36.69,36.64,36.64,34300.0,23.6178,23.6307,23.5985,23.5985,34300.0
2006-04-17 09:30:00,36.66,36.88,36.66,36.88,32200.0,23.6113,23.753,23.6113,23.753,32200.0
2006-04-17 09:35:00,36.88,36.93,36.88,36.91,14800.0,23.753,23.7852,23.753,23.7724,14800.0
2006-04-17 09:40:00,36.92,36.96,36.91,36.91,17400.0,23.7788,23.8046,23.7724,23.7724,17400.0
2006-04-17 09:45:00,36.91,36.97,36.9,36.96,16900.0,23.7724,23.811,23.7659,23.8046,16900.0
2006-04-17 09:50:00,36.97,37.0,36.94,36.94,24000.0,23.811,23.8303,23.7917,23.7917,24000.0
2006-04-17 09:55:00,36.94,36.98,36.92,36.96,12000.0,23.7917,23.8174,23.7788,23.8046,12000.0
2006-04-17 10:00:00,36.95,37.01,36.95,36.97,17300.0,23.7981,23.8368,23.7981,23.811,17300.0
2006-04-17 10:05:00,37.0,37.01,36.97,36.98,16300.0,23.8303,23.8368,23.811,23.8174,16300.0
2006-04-17 10:10:00,36.98,37.04,36.96,37.01,36200.0,23.8174,23.8561,23.8046,23.8368,36200.0
2006-04-17 10:15:00,37.01,37.03,37.01,37.01,7600.0,23.8368,23.8496,23.8368,23.8368,7600.0
2006-04-17 10:20:00,37.02,37.03,36.94,36.95,20100.0,23.8432,23.8496,23.7917,23.7981,20100.0
2006-04-17 10:25:00,36.95,36.95,36.88,36.88,12800.0,23.7981,23.7981,23.753,23.753,12800.0
2006-04-17 10:30:00,36.88,36.93,36.88,36.9,20400.0,23.753,23.7852,23.753,23.7659,20400.0
2006-04-17 10:35:00,36.91,36.94,36.87,36.92,12300.0,23.7724,23.7917,23.7466,23.7788,12300.0
2006-04-17 10:40:00,36.94,36.97,36.87,36.89,20100.0,23.7917,23.811,23.7466,23.7595,20100.0
2006-04-17 10:45:00,36.88,36.9,36.83,36.9,10500.0,23.753,23.7659,23.7208,23.7659,10500.0
2006-04-17 10:50:00,36.9,36.94,36.86,36.91,11900.0,23.7659,23.7917,23.7402,23.7724,11900.0
2006-04-17 10:55:00,36.91,36.96,36.91,36.95,23600.0,23.7724,23.8046,23.7724,23.7981,23600.0
2006-04-17 11:00:00,36.94,36.96,36.9,36.92,12700.0,23.7917,23.8046,23.7659,23.7788,12700.0
2006-04-17 11:05:00,36.91,36.93,36.9,36.91,11800.0,23.7724,23.7852,23.7659,23.7724,11800.0
2006-04-17 11:10:00,36.93,36.93,36.89,36.9,123200.0,23.7852,23.7852,23.7595,23.7659,123200.0
2006-04-17 11:15:00,36.9,36.91,36.85,36.85,29600.0,23.7659,23.7724,23.7337,23.7337,29600.0
2006-04-17 11:20:00,36.86,36.86,36.77,36.77,15700.0,23.7402,23.7402,23.6822,23.6822,15700.0
2006-04-17 11:25:00,36.78,36.8,36.75,36.8,16900.0,23.6886,23.7015,23.6693,23.7015,16900.0
2006-04-17 11:30:00,36.8,36.84,36.8,36.84,12300.0,23.7015,23.7273,23.7015,23.7273,12300.0
2006-04-17 11:35:00,36.83,36.85,36.8,36.8,77100.0,23.7208,23.7337,23.7015,23.7015,77100.0
2006-04-17 11:40:00,36.8,36.85,36.8,36.85,20000.0,23.7015,23.7337,23.7015,23.7337,20000.0
2006-04-17 11:45:00,36.85,36.85,36.81,36.82,3100.0,23.7337,23.7337,23.708,23.7144,3100.0
2006-04-17 11:50:00,36.82,36.83,36.8,36.8,4800.0,23.7144,23.7208,23.7015,23.7015,4800.0
2006-04-17 11:55:00,36.81,36.87,36.81,36.84,28200.0,23.708,23.7466,23.708,23.7273,28200.0
2006-04-17 12:00:00,36.84,36.89,36.83,36.87,35900.0,23.7273,23.7595,23.7208,23.7466,35900.0
2006-04-17 12:05:00,36.87,36.89,36.8,36.8,7300.0,23.7466,23.7595,23.7015,23.7015,7300.0
2006-04-17 12:10:00,36.8,36.81,36.79,36.79,9400.0,23.7015,23.708,23.6951,23.6951,9400.0
2006-04-17 12:15:00,36.79,36.83,36.77,36.77,10000.0,23.6951,23.7208,23.6822,23.6822,10000.0
2006-04-17 12:20:00,36.77,36.77,36.75,36.76,13300.0,23.6822,23.6822,23.6693,23.6757,13300.0
2006-04-17 12:25:00,36.76,36.77,36.75,36.76,17000.0,23.6757,23.6822,23.6693,23.6757,17000.0
2006-04-17 12:30:00,36.75,36.76,36.72,36.72,8500.0,23.6693,23.6757,23.65,23.65,8500.0
2006-04-17 12:35:00,36.72,36.72,36.67,36.68,9200.0,23.65,23.65,23.6178,23.6242,9200.0
2006-04-17 12:40:00,36.68,36.68,36.64,36.64,9000.0,23.6242,23.6242,23.5985,23.5985,9000.0
2006-04-17 12:45:00,36.64,36.65,36.59,36.64,17400.0,23.5985,23.6049,23.5663,23.5985,17400.0
2006-04-17 12:50:00,36.63,36.63,36.55,36.57,8000.0,23.592,23.592,23.5405,23.5534,8000.0
2006-04-17 12:55:00,36.56,36.56,36.54,36.54,5500.0,23.5469,23.5469,23.5341,23.5341,5500.0
2006-04-17 13:00:00,36.54,36.54,36.5,36.5,10400.0,23.5341,23.5341,23.5083,23.5083,10400.0
2006-04-17 13:05:00,36.5,36.6,36.5,36.59,27800.0,23.5083,23.5727,23.5083,23.5663,27800.0
2006-04-17 13:10:00,36.59,36.63,36.59,36.63,17100.0,23.5663,23.592,23.5663,23.592,17100.0
2006-04-17 13:15:00,36.62,36.64,36.62,36.64,9500.0,23.5856,23.5985,23.5856,23.5985,9500.0
2006-04-17 13:20:00,36.64,36.66,36.63,36.64,21500.0,23.5985,23.6113,23.592,23.5985,21500.0
2006-04-17 13:25:00,36.64,36.66,36.63,36.66,7600.0,23.5985,23.6113,23.592,23.6113,7600.0
2006-04-17 13:30:00,36.67,36.7,36.65,36.65,13400.0,23.6178,23.6371,23.6049,23.6049,13400.0
2006-04-17 13:35:00,36.65,36.66,36.59,36.59,10300.0,23.6049,23.6113,23.5663,23.5663,10300.0
2006-04-17 13:40:00,36.59,36.59,36.55,36.58,8100.0,23.5663,23.5663,23.5405,23.5598,8100.0
2006-04-17 13:45:00,36.58,36.58,36.53,36.54,11800.0,23.5598,23.5598,23.5276,23.5341,11800.0
2006-04-17 13:50:00,36.54,36.58,36.5,36.57,41500.0,23.5341,23.5598,23.5083,23.5534,41500.0
2006-04-17 13:55:00,36.58,36.61,36.58,36.6,14700.0,23.5598,23.5791,23.5598,23.5727,14700.0
2006-04-17 14:00:00,36.61,36.62,36.6,36.6,26300.0,23.5791,23.5856,23.5727,23.5727,26300.0
2006-04-17 14:05:00,36.61,36.68,36.6,36.66,23000.0,23.5791,23.6242,23.5727,23.6113,23000.0
2006-04-17 14:10:00,36.66,36.69,36.65,36.69,13400.0,23.6113,23.6307,23.6049,23.6307,13400.0
2006-04-17 14:15:00,36.69,36.71,36.69,36.7,13700.0,23.6307,23.6435,23.6307,23.6371,13700.0
2006-04-17 14:20:00,36.7,36.71,36.7,36.7,16200.0,23.6371,23.6435,23.6371,23.6371,16200.0
2006-04-17 14:25:00,36.7,36.7,36.67,36.68,20900.0,23.6371,23.6371,23.6178,23.6242,20900.0
2006-04-17 14:30:00,36.68,36.75,36.68,36.74,104200.0,23.6242,23.6693,23.6242,23.6629,104200.0
2006-04-17 14:35:00,36.75,36.77,36.7,36.7,6400.0,23.6693,23.6822,23.6371,23.6371,6400.0
2006-04-17 14:40:00,36.71,36.71,36.68,36.7,9000.0,23.6435,23.6435,23.6242,23.6371,9000.0
2006-04-17 14:45:00,36.7,36.76,36.69,36.75,15900.0,23.6371,23.6757,23.6307,23.6693,15900.0
2006-04-17 14:50:00,36.76,36.76,36.69,36.7,9100.0,23.6757,23.6757,23.6307,23.6371,9100.0
2006-04-17 14:55:00,36.7,36.71,36.69,36.69,5800.0,23.6371,23.6435,23.6307,23.6307,5800.0
2006-04-17 15:00:00,36.69,36.76,36.69,36.75,13500.0,23.6307,23.6757,23.6307,23.6693,13500.0
2006-04-17 15:05:00,36.75,36.75,36.73,36.74,9000.0,23.6693,23.6693,23.6564,23.6629,9000.0
2006-04-17 15:10:00,36.73,36.77,36.73,36.75,12700.0,23.6564,23.6822,23.6564,23.6693,12700.0
2006-04-17 15:15:00,36.74,36.75,36.71,36.73,6700.0,23.6629,23.6693,23.6435,23.6564,6700.0
2006-04-17 15:20:00,36.74,36.78,36.73,36.78,10800.0,23.6629,23.6886,23.6564,23.6886,10800.0
2006-04-17 15:25:00,36.79,36.88,36.79,36.85,21600.0,23.6951,23.753,23.6951,23.7337,21600.0
2006-04-17 15:30:00,36.86,36.89,36.86,36.87,16500.0,23.7402,23.7595,23.7402,23.7466,16500.0
2006-04-17 15:35:00,36.87,36.87,36.8,36.8,15800.0,23.7466,23.7466,23.7015,23.7015,15800.0
2006-04-17 15:40:00,36.82,36.85,36.81,36.82,24100.0,23.7144,23.7337,23.708,23.7144,24100.0
2006-04-17 15:45:00,36.81,36.84,36.8,36.84,13500.0,23.708,23.7273,23.7015,23.7273,13500.0
2006-04-17 15:50:00,36.84,36.88,36.84,36.87,22000.0,23.7273,23.753,23.7273,23.7466,22000.0
2006-04-17 15:55:00,36.87,36.88,36.83,36.87,39500.0,23.7466,23.753,23.7208,23.7466,39500.0
2006-04-18 09:30:00,37.08,37.11,37.01,37.06,67800.0,23.8818,23.9012,23.8368,23.869,67800.0
2006-04-18 09:35:00,37.06,37.13,37.06,37.09,20700.0,23.869,23.9141,23.869,23.8883,20700.0
2006-04-18 09:40:00,37.09,37.1,37.0,37.02,40800.0,23.8883,23.8947,23.8303,23.8432,40800.0
2006-04-18 09:45:00,37.03,37.05,36.97,36.99,168600.0,23.8496,23.8625,23.811,23.8239,168600.0
2006-04-18 09:50:00,36.99,37.03,36.98,36.98,18700.0,23.8239,23.8496,23.8174,23.8174,18700.0
2006-04-18 09:55:00,36.98,37.03,36.96,37.02,27000.0,23.8174,23.8496,23.8046,23.8432,27000.0
2006-04-18 10:00:00,37.01,37.02,36.95,36.99,27300.0,23.8368,23.8432,23.7981,23.8239,27300.0
2006-04-18 10:05:00,36.99,37.0,36.97,36.99,55000.0,23.8239,23.8303,23.811,23.8239,55000.0
2006-04-18 10:10:00,36.99,37.0,36.96,36.98,32700.0,23.8239,23.8303,23.8046,23.8174,32700.0
2006-04-18 10:15:00,36.97,37.01,36.95,37.01,21600.0,23.811,23.8368,23.7981,23.8368,21600.0
2006-04-18 10:20:00,37.01,37.06,37.01,37.06,28700.0,23.8368,23.869,23.8368,23.869,28700.0
2006-04-18 10:25:00,37.05,37.07,36.97,36.97,52800.0,23.8625,23.8754,23.811,23.811,52800.0
2006-04-18 10:30:00,36.96,37.02,36.95,37.01,22400.0,23.8046,23.8432,23.7981,23.8368,22400.0
2006-04-18 10:35:00,37.01,37.13,37.01,37.12,16700.0,23.8368,23.9141,23.8368,23.9076,16700.0
2006-04-18 10:40:00,37.12,37.14,37.06,37.14,46600.0,23.9076,23.9205,23.869,23.9205,46600.0
2006-04-18 10:45:00,37.15,37.17,37.14,37.15,47700.0,23.9269,23.9398,23.9205,23.9269,47700.0
2006-04-18 10:50:00,37.14,37.16,37.13,37.15,26500.0,23.9205,23.9334,23.9141,23.9269,26500.0
2006-04-18 10:55:00,37.15,37.17,37.13,37.15,18600.0,23.9269,23.9398,23.9141,23.9269,18600.0
2006-04-18 11:00:00,37.14,37.17,37.13,37.15,26000.0,23.9205,23.9398,23.9141,23.9269,26000.0
2006-04-18 11:05:00,37.15,37.23,37.15,37.22,21700.0,23.9269,23.9785,23.9269,23.972,21700.0
2006-04-18 11:10:00,37.21,37.23,37.19,37.2,20000.0,23.9656,23.9785,23.9527,23.9591,20000.0
2006-04-18 11:15:00,37.2,37.27,37.2,37.27,17600.0,23.9591,24.0042,23.9591,24.0042,17600.0
2006-04-18 11:20:00,37.28,37.28,37.26,37.27,16600.0,24.0107,24.0107,23.9978,24.0042,16600.0
2006-04-18 11:25:00,37.26,37.29,37.26,37.28,18300.0,23.9978,24.0171,23.9978,24.0107,18300.0
2006-04-18 11:30:00,37.28,37.32,37.27,37.3,40300.0,24.0107,24.0364,24.0042,24.0235,40300.0
2006-04-18 11:35:00,37.31,37.35,37.3,37.35,54600.0,24.03,24.0557,24.0235,24.0557,54600.0
2006-04-18 11:40:00,37.35,37.37,37.34,37.37,18800.0,24.0557,24.0686,24.0493,24.0686,18800.0
2006-04-18 11:45:00,37.38,37.45,37.38,37.45,37800.0,24.0751,24.1202,24.0751,24.1202,37800.0
2006-04-18 11:50:00,37.44,37.5,37.42,37.5,35300.0,24.1137,24.1524,24.1008,24.1524,35300.0
2006-04-18 11:55:00,37.48,37.5,37.46,37.5,47000.0,24.1395,24.1524,24.1266,24.1524,47000.0
2006-04-18 12:00:00,37.49,37.49,37.45,37.45,8700.0,24.1459,24.1459,24.1202,24.1202,8700.0
2006-04-18 12:05:00,37.47,37.52,37.46,37.52,37800.0,24.133,24.1652,24.1266,24.1652,37800.0
2006-04-18 12:10:00,37.52,37.65,37.52,37.64,43900.0,24.1652,24.249,24.1652,24.2425,43900.0
2006-04-18 12:15:00,37.64,37.65,37.6,37.6,31900.0,24.2425,24.249,24.2168,24.2168,31900.0
2006-04-18 12:20:00,37.59,37.61,37.56,37.61,15100.0,24.2103,24.2232,24.191,24.2232,15100.0
2006-04-18 12:25:00,37.6,37.69,37.6,37.68,31300.0,24.2168,24.2747,24.2168,24.2683,31300.0
2006-04-18 12:30:00,37.67,37.68,37.64,37.64,38000.0,24.2618,24.2683,24.2425,24.2425,38000.0
2006-04-18 12:35:00,37.65,37.67,37.63,37.66,38900.0,24.249,24.2618,24.2361,24.2554,38900.0
2006-04-18 12:40:00,37.67,37.68,37.65,37.66,24300.0,24.2618,24.2683,24.249,24.2554,24300.0
2006-04-18 12:45:00,37.66,37.68,37.66,37.68,22000.0,24.2554,24.2683,24.2554,24.2683,22000.0
2006-04-18 12:50:00,37.68,37.69,37.65,37.65,12600.0,24.2683,24.2747,24.249,24.249,12600.0
2006-04-18 12:55:00,37.65,37.68,37.64,37.66,17900.0,24.249,24.2683,24.2425,24.2554,17900.0
2006-04-18 13:00:00,37.68,37.7,37.66,37.7,19000.0,24.2683,24.2812,24.2554,24.2812,19000.0
2006-04-18 13:05:00,37.7,37.77,37.7,37.75,44100.0,24.2812,24.3263,24.2812,24.3134,44100.0
2006-04-18 13:10:00,37.74,37.78,37.74,37.78,12700.0,24.3069,24.3327,24.3069,24.3327,12700.0
2006-04-18 13:15:00,37.75,37.78,37.75,37.75,89200.0,24.3134,24.3327,24.3134,24.3134,89200.0
2006-04-18 13:20:00,37.76,37.76,37.68,37.68,30400.0,24.3198,24.3198,24.2683,24.2683,30400.0
2006-04-18 13:25:00,37.69,37.71,37.63,37.65,19900.0,24.2747,24.2876,24.2361,24.249,19900.0
2006-04-18 13:30:00,37.63,37.63,37.58,37.58,79100.0,24.2361,24.2361,24.2039,24.2039,79100.0
2006-04-18 13:35:00,37.59,37.59,37.58,37.58,16500.0,24.2103,24.2103,24.2039,24.2039,16500.0
2006-04-18 13:40:00,37.58,37.59,37.53,37.55,34800.0,24.2039,24.2103,24.1717,24.1846,34800.0
2006-04-18 13:45:00,37.55,37.56,37.5,37.52,21600.0,24.1846,24.191,24.1524,24.1652,21600.0
2006-04-18 13:50:00,37.52,37.54,37.47,37.53,31500.0,24.1652,24.1781,24.133,24.1717,31500.0
2006-04-18 13:55:00,37.52,37.58,37.52,37.54,16200.0,24.1652,24.2039,24.1652,24.1781,16200.0
2006-04-18 14:00:00,37.54,37.76,37.54,37.73,56400.0,24.1781,24.3198,24.1781,24.3005,56400.0
2006-04-18 14:05:00,37.74,37.8,37.72,37.72,47700.0,24.3069,24.3456,24.294,24.294,47700.0
2006-04-18 14:10:00,37.73,37.74,37.65,37.65,148400.0,24.3005,24.3069,24.249,24.249,148400.0
2006-04-18 14:15:00,37.66,37.66,37.55,37.61,270200.0,24.2554,24.2554,24.1846,24.2232,270200.0
2006-04-18 14:20:00,37.61,37.64,37.58,37.6,24600.0,24.2232,24.2425,24.2039,24.2168,24600.0
2006-04-18 14:25:00,37.6,37.65,37.56,37.65,14500.0,24.2168,24.249,24.191,24.249,14500.0
2006-04-18 14:30:00,37.64,37.67,37.56,37.58,24600.0,24.2425,24.2618,24.191,24.2039,24600.0
2006-04-18 14:35:00,37.59,37.62,37.56,37.58,138100.0,24.2103,24.2296,24.191,24.2039,138100.0
2006-04-18 14:40:00,37.59,37.63,37.55,37.59,22400.0,24.2103,24.2361,24.1846,24.2103,22400.0
2006-04-18 14:45:00,37.59,37.66,37.58,37.6,18500.0,24.2103,24.2554,24.2039,24.2168,18500.0
2006-04-18 14:50:00,37.6,37.7,37.57,37.7,57200.0,24.2168,24.2812,24.1974,24.2812,57200.0
2006-04-18 14:55:00,37.69,37.69,37.66,37.67,15700.0,24.2747,24.2747,24.2554,24.2618,15700.0
2006-04-18 15:00:00,37.67,37.7,37.67,37.7,96100.0,24.2618,24.2812,24.2618,24.2812,96100.0
2006-04-18 15:05:00,37.69,37.82,37.69,37.81,31400.0,24.2747,24.3585,24.2747,24.352,31400.0
2006-04-18 15:10:00,37.81,37.93,37.81,37.93,60400.0,24.352,24.4293,24.352,24.4293,60400.0
2006-04-18 15:15:00,37.93,38.05,37.92,38.01,82300.0,24.4293,24.5066,24.4229,24.4808,82300.0
2006-04-18 15:20:00,38.01,38.1,37.94,38.08,45900.0,24.4808,24.5388,24.4357,24.5259,45900.0
2006-04-18 15:25:00,38.07,38.07,37.98,38.0,71500.0,24.5195,24.5195,24.4615,24.4744,71500.0
2006-04-18 15:30:00,38.0,38.12,37.99,38.12,33600.0,24.4744,24.5517,24.4679,24.5517,33600.0
2006-04-18 15:35:00,38.12,38.15,38.09,38.09,53700.0,24.5517,24.571,24.5324,24.5324,53700.0
2006-04-18 15:40:00,38.11,38.21,38.09,38.18,69700.0,24.5452,24.6096,24.5324,24.5903,69700.0
2006-04-18 15:45:00,38.18,38.19,38.03,38.08,93500.0,24.5903,24.5968,24.4937,24.5259,93500.0
2006-04-18 15:50:00,38.1,38.1,38.05,38.07,45600.0,24.5388,24.5388,24.5066,24.5195,45600.0
2006-04-18 15:55:00,38.08,38.08,38.0,38.02,44800.0,24.5259,24.5259,24.4744,24.4873,44800.0
2006-04-19 09:30:00,37.92,37.97,37.91,37.95,35700.0,24.4229,24.4551,24.4164,24.4422,35700.0
2006-04-19 09:35:00,37.96,38.14,37.95,38.14,33000.0,24.4486,24.5646,24.4422,24.5646,33000.0
2006-04-19 09:40:00,38.14,38.25,38.11,38.25,67400.0,24.5646,24.6354,24.5452,24.6354,67400.0
2006-04-19 09:45:00,38.24,38.34,38.24,38.25,53600.0,24.629,24.6934,24.629,24.6354,53600.0
2006-04-19 09:50:00,38.25,38.25,38.22,38.24,97700.0,24.6354,24.6354,24.6161,24.629,97700.0
2006-04-19 09:55:00,38.24,38.25,38.23,38.24,28400.0,24.629,24.6354,24.6225,24.629,28400.0
2006-04-19 10:00:00,38.24,38.24,38.23,38.24,30200.0,24.629,24.629,24.6225,24.629,30200.0
2006-04-19 10:05:00,38.24,38.24,38.2,38.21,67200.0,24.629,24.629,24.6032,24.6096,67200.0
2006-04-19 10:10:00,38.21,38.25,38.2,38.25,89000.0,24.6096,24.6354,24.6032,24.6354,89000.0
2006-04-19 10:15:00,38.25,38.28,38.24,38.25,60000.0,24.6354,24.6547,24.629,24.6354,60000.0
2006-04-19 10:20:00,38.25,38.28,38.24,38.27,33700.0,24.6354,24.6547,24.629,24.6483,33700.0
2006-04-19 10:25:00,38.26,38.27,38.23,38.26,34800.0,24.6418,24.6483,24.6225,24.6418,34800.0
2006-04-19 10:30:00,38.26,38.27,38.22,38.25,66900.0,24.6418,24.6483,24.6161,24.6354,66900.0
2006-04-19 10:35:00,38.25,38.27,38.23,38.27,46700.0,24.6354,24.6483,24.6225,24.6483,46700.0
2006-04-19 10:40:00,38.27,38.29,38.25,38.25,60400.0,24.6483,24.6612,24.6354,24.6354,60400.0
2006-04-19 10:45:00,38.24,38.26,38.24,38.24,30100.0,24.629,24.6418,24.629,24.629,30100.0
2006-04-19 10:50:00,38.24,38.28,38.23,38.28,35400.0,24.629,24.6547,24.6225,24.6547,35400.0
2006-04-19 10:55:00,38.29,38.29,38.25,38.26,43600.0,24.6612,24.6612,24.6354,24.6418,43600.0
2006-04-19 11:00:00,38.27,38.28,38.25,38.28,42800.0,24.6483,24.6547,24.6354,24.6547,42800.0
2006-04-19 11:05:00,38.28,38.28,38.26,38.28,37400.0,24.6547,24.6547,24.6418,24.6547,37400.0
2006-04-19 11:10:00,38.28,38.29,38.27,38.28,29200.0,24.6547,24.6612,24.6483,24.6547,29200.0
2006-04-19 11:15:00,38.29,38.29,38.28,38.28,33000.0,24.6612,24.6612,24.6547,24.6547,33000.0
2006-04-19 11:20:00,38.28,38.36,38.28,38.36,35400.0,24.6547,24.7062,24.6547,24.7062,35400.0
2006-04-19 11:25:00,38.35,38.4,38.35,38.39,21100.0,24.6998,24.732,24.6998,24.7256,21100.0
2006-04-19 11:30:00,38.4,38.49,38.39,38.47,93200.0,24.732,24.79,24.7256,24.7771,93200.0
2006-04-19 11:35:00,38.47,38.5,38.44,38.49,130100.0,24.7771,24.7964,24.7578,24.79,130100.0
2006-04-19 11:40:00,38.49,38.54,38.49,38.54,37900.0,24.79,24.8222,24.79,24.8222,37900.0
2006-04-19 11:45:00,38.55,38.56,38.54,38.56,33200.0,24.8286,24.8351,24.8222,24.8351,33200.0
2006-04-19 11:50:00,38.56,38.57,38.53,38.53,27700.0,24.8351,24.8415,24.8157,24.8157,27700.0
2006-04-19 11:55:00,38.53,38.54,38.51,38.52,10900.0,24.8157,24.8222,24.8029,24.8093,10900.0
2006-04-19 12:00:00,38.52,38.56,38.52,38.55,12900.0,24.8093,24.8351,24.8093,24.8286,12900.0
2006-04-19 12:05:00,38.55,38.58,38.54,38.57,16900.0,24.8286,24.8479,24.8222,24.8415,16900.0
2006-04-19 12:10:00,38.57,38.61,38.56,38.61,25500.0,24.8415,24.8673,24.8351,24.8673,25500.0
2006-04-19 12:15:00,38.61,38.66,38.61,38.61,27000.0,24.8673,24.8995,24.8673,24.8673,27000.0
2006-04-19 12:20:00,38.61,38.64,38.6,38.64,21800.0,24.8673,24.8866,24.8608,24.8866,21800.0
2006-04-19 12:25:00,38.63,38.68,38.63,38.65,27400.0,24.8801,24.9123,24.8801,24.893,27400.0
2006-04-19 12:30:00,38.65,38.66,38.64,38.66,17200.0,24.893,24.8995,24.8866,24.8995,17200.0
2006-04-19 12:35:00,38.65,38.68,38.64,38.65,35000.0,24.893,24.9123,24.8866,24.893,35000.0
2006-04-19 12:40:00,38.64,38.67,38.64,38.67,10500.0,24.8866,24.9059,24.8866,24.9059,10500.0
2006-04-19 12:45:00,38.66,38.67,38.64,38.64,14000.0,24.8995,24.9059,24.8866,24.8866,14000.0
2006-04-19 12:50:00,38.64,38.67,38.63,38.65,47600.0,24.8866,24.9059,24.8801,24.893,47600.0
2006-04-19 12:55:00,38.65,38.68,38.64,38.67,42800.0,24.893,24.9123,24.8866,24.9059,42800.0
2006-04-19 13:00:00,38.68,38.7,38.66,38.69,64100.0,24.9123,24.9252,24.8995,24.9188,64100.0
2006-04-19 13:05:00,38.68,38.69,38.63,38.65,44300.0,24.9123,24.9188,24.8801,24.893,44300.0
2006-04-19 13:10:00,38.66,38.66,38.62,38.62,29400.0,24.8995,24.8995,24.8737,24.8737,29400.0
2006-04-19 13:15:00,38.62,38.68,38.62,38.64,28900.0,24.8737,24.9123,24.8737,24.8866,28900.0
2006-04-19 13:20:00,38.63,38.64,38.58,38.58,30200.0,24.8801,24.8866,24.8479,24.8479,30200.0
2006-04-19 13:25:00,38.58,38.59,38.47,38.47,27400.0,24.8479,24.8544,24.7771,24.7771,27400.0
2006-04-19 13:30:00,38.47,38.5,38.45,38.49,17300.0,24.7771,24.7964,24.7642,24.79,17300.0
2006-04-19 13:35:00,38.48,38.49,38.4,38.4,24700.0,24.7835,24.79,24.732,24.732,24700.0
2006-04-19 13:40:00,38.4,38.48,38.4,38.47,20000.0,24.732,24.7835,24.732,24.7771,20000.0
2006-04-19 13:45:00,38.46,38.47,38.46,38.47,8500.0,24.7707,24.7771,24.7707,24.7771,8500.0
2006-04-19 13:50:00,38.46,38.5,38.45,38.49,33100.0,24.7707,24.7964,24.7642,24.79,33100.0
2006-04-19 13:55:00,38.49,38.54,38.47,38.5,20900.0,24.79,24.8222,24.7771,24.7964,20900.0
2006-04-19 14:00:00,38.48,38.51,38.48,38.5,16500.0,24.7835,24.8029,24.7835,24.7964,16500.0
2006-04-19 14:05:00,38.49,38.51,38.45,38.45,58500.0,24.79,24.8029,24.7642,24.7642,58500.0
2006-04-19 14:10:00,38.45,38.5,38.45,38.49,47300.0,24.7642,24.7964,24.7642,24.79,47300.0
2006-04-19 14:15:00,38.49,38.5,38.47,38.5,45300.0,24.79,24.7964,24.7771,24.7964,45300.0
2006-04-19 14:20:00,38.5,38.55,38.5,38.54,57200.0,24.7964,24.8286,24.7964,24.8222,57200.0
2006-04-19 14:25:00,38.54,38.6,38.54,38.6,47400.0,24.8222,24.8608,24.8222,24.8608,47400.0
2006-04-19 14:30:00,38.6,38.61,38.58,38.58,47600.0,24.8608,24.8673,24.8479,24.8479,47600.0
2006-04-19 14:35:00,38.58,38.59,38.57,38.59,31600.0,24.8479,24.8544,24.8415,24.8544,31600.0
2006-04-19 14:40:00,38.59,38.65,38.59,38.63,39200.0,24.8544,24.893,24.8544,24.8801,39200.0
2006-04-19 14:45:00,38.63,38.64,38.62,38.62,20100.0,24.8801,24.8866,24.8737,24.8737,20100.0
2006-04-19 14:50:00,38.63,38.65,38.63,38.65,42900.0,24.8801,24.893,24.8801,24.893,42900.0
2006-04-19 14:55:00,38.65,38.68,38.64,38.66,49800.0,24.893,24.9123,24.8866,24.8995,49800.0
2006-04-19 15:00:00,38.65,38.66,38.62,38.63,34400.0,24.893,24.8995,24.8737,24.8801,34400.0
2006-04-19 15:05:00,38.63,38.63,38.58,38.59,15400.0,24.8801,24.8801,24.8479,24.8544,15400.0
2006-04-19 15:10:00,38.59,38.65,38.59,38.64,26300.0,24.8544,24.893,24.8544,24.8866,26300.0
2006-04-19 15:15:00,38.63,38.64,38.6,38.61,18000.0,24.8801,24.8866,24.8608,24.8673,18000.0
2006-04-19 15:20:00,38.61,38.64,38.6,38.63,25700.0,24.8673,24.8866,24.8608,24.8801,25700.0
2006-04-19 15:25:00,38.62,38.63,38.6,38.61,15700.0,24.8737,24.8801,24.8608,24.8673,15700.0
2006-04-19 15:30:00,38.62,38.65,38.62,38.64,22300.0,24.8737,24.893,24.8737,24.8866,22300.0
2006-04-19 15:35:00,38.65,38.65,38.59,38.59,31200.0,24.893,24.893,24.8544,24.8544,31200.0
2006-04-19 15:40:00,38.59,38.59,38.57,38.59,28600.0,24.8544,24.8544,24.8415,24.8544,28600.0
2006-04-19 15:45:00,38.59,38.63,38.58,38.63,22400.0,24.8544,24.8801,24.8479,24.8801,22400.0
2006-04-19 15:50:00,38.63,38.65,38.57,38.58,50500.0,24.8801,24.893,24.8415,24.8479,50500.0
2006-04-19 15:55:00,38.58,38.65,38.57,38.61,76000.0,24.8479,24.893,24.8415,24.8673,76000.0
2006-04-20 09:30:00,38.68,38.7,38.63,38.67,91400.0,24.9123,24.9252,24.8801,24.9059,91400.0
2006-04-20 09:35:00,38.68,38.77,38.68,38.74,360200.0,24.9123,24.9703,24.9123,24.951,360200.0
2006-04-20 09:40:00,38.74,38.79,38.7,38.74,51000.0,24.951,24.9832,24.9252,24.951,51000.0
2006-04-20 09:45:00,38.75,38.81,38.72,38.78,99700.0,24.9574,24.9961,24.9381,24.9768,99700.0
2006-04-20 09:50:00,38.77,38.78,38.73,38.77,79200.0,24.9703,24.9768,24.9446,24.9703,79200.0
2006-04-20 09:55:00,38.77,38.82,38.76,38.8,48700.0,24.9703,25.0025,24.9639,24.9896,48700.0
2006-04-20 10:00:00,38.8,38.93,38.8,38.93,63100.0,24.9896,25.0734,24.9896,25.0734,63100.0
2006-04-20 10:05:00,38.94,39.0,38.93,38.99,222200.0,25.0798,25.1184,25.0734,25.112,222200.0
2006-04-20 10:10:00,38.99,39.08,38.97,39.08,42100.0,25.112,25.17,25.0991,25.17,42100.0
2006-04-20 10:15:00,39.06,39.1,39.05,39.08,37500.0,25.1571,25.1829,25.1507,25.17,37500.0
2006-04-20 10:20:00,39.1,39.28,39.09,39.28,74200.0,25.1829,25.2988,25.1764,25.2988,74200.0
2006-04-20 10:25:00,39.28,39.45,39.27,39.42,107700.0,25.2988,25.4083,25.2923,25.389,107700.0
2006-04-20 10:30:00,39.44,39.44,39.25,39.25,52000.0,25.4018,25.4018,25.2795,25.2795,52000.0
2006-04-20 10:35:00,39.25,39.25,39.13,39.19,26500.0,25.2795,25.2795,25.2022,25.2408,26500.0
2006-04-20 10:40:00,39.2,39.2,39.11,39.14,23400.0,25.2473,25.2473,25.1893,25.2086,23400.0
2006-04-20 10:45:00,39.13,39.14,39.07,39.09,29500.0,25.2022,25.2086,25.1635,25.1764,29500.0
2006-04-20 10:50:00,39.1,39.11,38.99,39.0,55300.0,25.1829,25.1893,25.112,25.1184,55300.0
2006-04-20 10:55:00,39.0,39.15,38.98,39.09,33800.0,25.1184,25.2151,25.1056,25.1764,33800.0
2006-04-20 11:00:00,39.09,39.12,39.04,39.11,49600.0,25.1764,25.1957,25.1442,25.1893,49600.0
2006-04-20 11:05:00,39.12,39.17,39.08,39.17,27200.0,25.1957,25.2279,25.17,25.2279,27200.0
2006-04-20 11:10:00,39.17,39.19,39.15,39.17,30600.0,25.2279,25.2408,25.2151,25.2279,30600.0
2006-04-20 11:15:00,39.17,39.2,39.08,39.11,106600.0,25.2279,25.2473,25.17,25.1893,106600.0
2006-04-20 11:20:00,39.11,39.12,39.0,39.0,35000.0,25.1893,25.1957,25.1184,25.1184,35000.0
2006-04-20 11:25:00,39.01,39.01,38.95,38.97,32500.0,25.1249,25.1249,25.0862,25.0991,32500.0
2006-04-20 11:30:00,38.98,39.13,38.98,39.08,32800.0,25.1056,25.2022,25.1056,25.17,32800.0
2006-04-20 11:35:00,39.08,39.1,39.01,39.03,27400.0,25.17,25.1829,25.1249,25.1378,27400.0
2006-04-20 11:40:00,39.03,39.1,39.03,39.08,45200.0,25.1378,25.1829,25.1378,25.17,45200.0
2006-04-20 11:45:00,39.08,39.12,39.05,39.1,21800.0,25.17,25.1957,25.1507,25.1829,21800.0
2006-04-20 11:50:00,39.1,39.13,39.05,39.05,16000.0,25.1829,25.2022,25.1507,25.1507,16000.0
2006-04-20 11:55:00,39.06,39.1,39.03,39.04,24100.0,25.1571,25.1829,25.1378,25.1442,24100.0
2006-04-20 12:00:00,39.05,39.1,39.0,39.01,29200.0,25.1507,25.1829,25.1184,25.1249,29200.0
2006-04-20 12:05:00,39.01,39.04,39.01,39.01,16300.0,25.1249,25.1442,25.1249,25.1249,16300.0
2006-04-20 12:10:00,39.02,39.04,39.01,39.04,18300.0,25.1313,25.1442,25.1249,25.1442,18300.0
2006-04-20 12:15:00,39.04,39.07,39.0,39.01,40300.0,25.1442,25.1635,25.1184,25.1249,40300.0
2006-04-20 12:20:00,39.01,39.06,39.01,39.01,17200.0,25.1249,25.1571,25.1249,25.1249,17200.0
2006-04-20 12:25:00,39.01,39.05,39.01,39.03,13200.0,25.1249,25.1507,25.1249,25.1378,13200.0
2006-04-20 12:30:00,39.02,39.08,39.02,39.04,13900.0,25.1313,25.17,25.1313,25.1442,13900.0
2006-04-20 12:35:00,39.03,39.05,39.01,39.05,6300.0,25.1378,25.1507,25.1249,25.1507,6300.0
2006-04-20 12:40:00,39.04,39.06,39.03,39.05,12500.0,25.1442,25.1571,25.1378,25.1507,12500.0
2006-04-20 12:45:00,39.04,39.1,39.04,39.1,12000.0,25.1442,25.1829,25.1442,25.1829,12000.0
2006-04-20 12:50:00,39.08,39.11,39.06,39.07,8400.0,25.17,25.1893,25.1571,25.1635,8400.0
2006-04-20 12:55:00,39.06,39.12,39.06,39.11,11700.0,25.1571,25.1957,25.1571,25.1893,11700.0
2006-04-20 13:00:00,39.12,39.14,39.11,39.13,6000.0,25.1957,25.2086,25.1893,25.2022,6000.0
2006-04-20 13:05:00,39.13,39.14,39.1,39.1,4700.0,25.2022,25.2086,25.1829,25.1829,4700.0
2006-04-20 13:10:00,39.1,39.13,39.08,39.09,16200.0,25.1829,25.2022,25.17,25.1764,16200.0
2006-04-20 13:15:00,39.11,39.14,39.1,39.11,13200.0,25.1893,25.2086,25.1829,25.1893,13200.0
2006-04-20 13:20:00,39.1,39.1,39.05,39.08,24300.0,25.1829,25.1829,25.1507,25.17,24300.0
2006-04-20 13:25:00,39.09,39.12,39.01,39.08,49200.0,25.1764,25.1957,25.1249,25.17,49200.0
2006-04-20 13:30:00,39.07,39.1,39.07,39.09,16500.0,25.1635,25.1829,25.1635,25.1764,16500.0
2006-04-20 13:35:00,39.09,39.09,39.01,39.01,16200.0,25.1764,25.1764,25.1249,25.1249,16200.0
2006-04-20 13:40:00,38.96,39.01,38.93,39.0,54600.0,25.0927,25.1249,25.0734,25.1184,54600.0
2006-04-20 13:45:00,39.01,39.02,39.0,39.0,19100.0,25.1249,25.1313,25.1184,25.1184,19100.0
2006-04-20 13:50:00,39.0,39.02,38.98,39.0,19400.0,25.1184,25.1313,25.1056,25.1184,19400.0
2006-04-20 13:55:00,39.0,39.03,38.99,39.03,43200.0,25.1184,25.1378,25.112,25.1378,43200.0
2006-04-20 14:00:00,39.03,39.06,39.01,39.05,7400.0,25.1378,25.1571,25.1249,25.1507,7400.0
2006-04-20 14:05:00,39.05,39.05,39.02,39.02,10300.0,25.1507,25.1507,25.1313,25.1313,10300.0
2006-04-20 14:10:00,39.02,39.02,38.98,39.0,9300.0,25.1313,25.1313,25.1056,25.1184,9300.0
2006-04-20 14:15:00,38.99,39.02,38.99,39.02,12800.0,25.112,25.1313,25.112,25.1313,12800.0
2006-04-20 14:20:00,39.01,39.03,39.01,39.03,9900.0,25.1249,25.1378,25.1249,25.1378,9900.0
2006-04-20 14:25:00,39.01,39.06,39.01,39.04,9700.0,25.1249,25.1571,25.1249,25.1442,9700.0
2006-04-20 14:30:00,39.04,39.12,39.04,39.12,15300.0,25.1442,25.1957,25.1442,25.1957,15300.0
2006-04-20 14:35:00,39.13,39.14,39.09,39.09,26300.0,25.2022,25.2086,25.1764,25.1764,26300.0
2006-04-20 14:40:00,39.09,39.09,39.04,39.07,20600.0,25.1764,25.1764,25.1442,25.1635,20600.0
2006-04-20 14:45:00,39.05,39.11,39.05,39.07,13500.0,25.1507,25.1893,25.1507,25.1635,13500.0
2006-04-20 14:50:00,39.08,39.14,39.07,39.14,34300.0,25.17,25.2086,25.1635,25.2086,34300.0
2006-04-20 14:55:00,39.14,39.14,39.11,39.13,48800.0,25.2086,25.2086,25.1893,25.2022,48800.0
2006-04-20 15:00:00,39.13,39.14,39.08,39.13,46500.0,25.2022,25.2086,25.17,25.2022,46500.0
2006-04-20 15:05:00,39.13,39.14,39.09,39.13,67600.0,25.2022,25.2086,25.1764,25.2022,67600.0
2006-04-20 15:10:00,39.12,39.14,39.1,39.14,20600.0,25.1957,25.2086,25.1829,25.2086,20600.0
2006-04-20 15:15:00,39.14,39.15,39.05,39.08,29100.0,25.2086,25.2151,25.1507,25.17,29100.0
2006-04-20 15:20:00,39.08,39.11,39.04,39.06,43400.0,25.17,25.1893,25.1442,25.1571,43400.0
2006-04-20 15:25:00,39.06,39.07,39.02,39.05,51000.0,25.1571,25.1635,25.1313,25.1507,51000.0
2006-04-20 15:30:00,39.04,39.05,38.94,39.0,142900.0,25.1442,25.1507,25.0798,25.1184,142900.0
2006-04-20 15:35:00,39.0,39.01,38.96,38.97,41100.0,25.1184,25.1249,25.0927,25.0991,41100.0
2006-04-20 15:40:00,38.97,38.98,38.88,38.96,52700.0,25.0991,25.1056,25.0412,25.0927,52700.0
2006-04-20 15:45:00,38.97,38.98,38.94,38.96,74200.0,25.0991,25.1056,25.0798,25.0927,74200.0
2006-04-20 15:50:00,38.97,39.0,38.96,38.99,20900.0,25.0991,25.1184,25.0927,25.112,20900.0
2006-04-20 15:55:00,39.0,39.0,38.97,38.97,42800.0,25.1184,25.1184,25.0991,25.0991,42800.0
2006-04-21 09:30:00,39.05,39.05,38.97,39.0,157900.0,25.1507,25.1507,25.0991,25.1184,157900.0
2006-04-21 09:35:00,39.0,39.02,39.0,39.0,36500.0,25.1184,25.1313,25.1184,25.1184,36500.0
2006-04-21 09:40:00,39.0,39.02,39.0,39.02,19100.0,25.1184,25.1313,25.1184,25.1313,19100.0
2006-04-21 09:45:00,39.0,39.07,39.0,39.06,26500.0,25.1184,25.1635,25.1184,25.1571,26500.0
2006-04-21 09:50:00,39.06,39.1,39.03,39.09,18400.0,25.1571,25.1829,25.1378,25.1764,18400.0
2006-04-21 09:55:00,39.09,39.14,39.05,39.14,30100.0,25.1764,25.2086,25.1507,25.2086,30100.0
2006-04-21 10:00:00,39.11,39.14,39.04,39.04,55500.0,25.1893,25.2086,25.1442,25.1442,55500.0
2006-04-21 10:05:00,39.05,39.05,39.0,39.0,24100.0,25.1507,25.1507,25.1184,25.1184,24100.0
2006-04-21 10:10:00,39.0,39.12,39.0,39.04,38500.0,25.1184,25.1957,25.1184,25.1442,38500.0
2006-04-21 10:15:00,39.04,39.06,39.0,39.06,34300.0,25.1442,25.1571,25.1184,25.1571,34300.0
2006-04-21 10:20:00,39.07,39.08,39.03,39.04,22300.0,25.1635,25.17,25.1378,25.1442,22300.0
2006-04-21 10:25:00,39.03,39.05,38.99,39.01,39600.0,25.1378,25.1507,25.112,25.1249,39600.0
2006-04-21 10:30:00,39.01,39.01,39.0,39.0,36000.0,25.1249,25.1249,25.1184,25.1184,36000.0
2006-04-21 10:35:00,39.0,39.07,39.0,39.06,16900.0,25.1184,25.1635,25.1184,25.1571,16900.0
2006-04-21 10:40:00,39.06,39.14,39.05,39.09,14700.0,25.1571,25.2086,25.1507,25.1764,14700.0
2006-04-21 10:45:00,39.09,39.09,39.05,39.08,23800.0,25.1764,25.1764,25.1507,25.17,23800.0
2006-04-21 10:50:00,39.08,39.09,39.05,39.07,123000.0,25.17,25.1764,25.1507,25.1635,123000.0
2006-04-21 10:55:00,39.07,39.07,39.03,39.07,17600.0,25.1635,25.1635,25.1378,25.1635,17600.0
2006-04-21 11:00:00,39.07,39.07,39.04,39.05,78800.0,25.1635,25.1635,25.1442,25.1507,78800.0
2006-04-21 11:05:00,39.05,39.11,39.03,39.11,15900.0,25.1507,25.1893,25.1378,25.1893,15900.0
2006-04-21 11:10:00,39.1,39.1,39.04,39.05,15900.0,25.1829,25.1829,25.1442,25.1507,15900.0
2006-04-21 11:15:00,39.06,39.06,39.03,39.04,19300.0,25.1571,25.1571,25.1378,25.1442,19300.0
2006-04-21 11:20:00,39.02,39.04,39.0,39.04,80700.0,25.1313,25.1442,25.1184,25.1442,80700.0
2006-04-21 11:25:00,39.04,39.1,39.03,39.05,27400.0,25.1442,25.1829,25.1378,25.1507,27400.0
2006-04-21 11:30:00,39.05,39.05,39.01,39.01,18500.0,25.1507,25.1507,25.1249,25.1249,18500.0
2006-04-21 11:35:00,39.01,39.05,39.0,39.03,24500.0,25.1249,25.1507,25.1184,25.1378,24500.0
2006-04-21 11:40:00,39.02,39.04,39.02,39.03,19700.0,25.1313,25.1442,25.1313,25.1378,19700.0
2006-04-21 11:45:00,39.03,39.13,39.03,39.12,23100.0,25.1378,25.2022,25.1378,25.1957,23100.0
2006-04-21 11:50:00,39.12,39.13,39.05,39.06,15000.0,25.1957,25.2022,25.1507,25.1571,15000.0
2006-04-21 11:55:00,39.05,39.09,39.02,39.02,10000.0,25.1507,25.1764,25.1313,25.1313,10000.0
2006-04-21 12:00:00,39.02,39.04,39.0,39.0,30200.0,25.1313,25.1442,25.1184,25.1184,30200.0
2006-04-21 12:05:00,39.0,39.04,39.0,39.01,42600.0,25.1184,25.1442,25.1184,25.1249,42600.0
2006-04-21 12:10:00,39.01,39.02,39.0,39.01,11000.0,25.1249,25.1313,25.1184,25.1249,11000.0
2006-04-21 12:15:00,39.0,39.05,39.0,39.03,44600.0,25.1184,25.1507,25.1184,25.1378,44600.0
2006-04-21 12:20:00,39.05,39.07,39.02,39.03,8600.0,25.1507,25.1635,25.1313,25.1378,8600.0
2006-04-21 12:25:00,39.03,39.05,39.02,39.02,9600.0,25.1378,25.1507,25.1313,25.1313,9600.0
2006-04-21 12:30:00,39.02,39.05,39.0,39.03,14600.0,25.1313,25.1507,25.1184,25.1378,14600.0
2006-04-21 12:35:00,39.03,39.04,39.0,39.04,21400.0,25.1378,25.1442,25.1184,25.1442,21400.0
2006-04-21 12:40:00,39.06,39.06,39.01,39.01,6700.0,25.1571,25.1571,25.1249,25.1249,6700.0
2006-04-21 12:45:00,39.02,39.02,39.0,39.01,4900.0,25.1313,25.1313,25.1184,25.1249,4900.0
2006-04-21 12:50:00,39.01,39.01,38.94,38.97,51600.0,25.1249,25.1249,25.0798,25.0991,51600.0
2006-04-21 12:55:00,38.97,38.98,38.95,38.95,8700.0,25.0991,25.1056,25.0862,25.0862,8700.0
2006-04-21 13:00:00,38.95,38.95,38.9,38.9,9600.0,25.0862,25.0862,25.054,25.054,9600.0
2006-04-21 13:05:00,38.91,38.92,38.89,38.9,11200.0,25.0605,25.0669,25.0476,25.054,11200.0
2006-04-21 13:10:00,38.9,38.95,38.9,38.93,21800.0,25.054,25.0862,25.054,25.0734,21800.0
2006-04-21 13:15:00,38.94,38.94,38.92,38.92,9400.0,25.0798,25.0798,25.0669,25.0669,9400.0
2006-04-21 13:20:00,38.92,38.94,38.92,38.94,6100.0,25.0669,25.0798,25.0669,25.0798,6100.0
2006-04-21 13:25:00,38.94,38.94,38.91,38.92,13300.0,25.0798,25.0798,25.0605,25.0669,13300.0
2006-04-21 13:30:00,38.92,38.98,38.91,38.96,65000.0,25.0669,25.1056,25.0605,25.0927,65000.0
2006-04-21 13:35:00,38.96,38.96,38.9,38.9,12700.0,25.0927,25.0927,25.054,25.054,12700.0
2006-04-21 13:40:00,38.9,38.93,38.9,38.92,20600.0,25.054,25.0734,25.054,25.0669,20600.0
2006-04-21 13:45:00,38.91,38.92,38.9,38.9,9500.0,25.0605,25.0669,25.054,25.054,9500.0
2006-04-21 13:50:00,38.9,38.9,38.89,38.89,11000.0,25.054,25.054,25.0476,25.0476,11000.0
2006-04-21 13:55:00,38.89,38.89,38.85,38.87,9000.0,25.0476,25.0476,25.0218,25.0347,9000.0
2006-04-21 14:00:00,38.87,38.88,38.83,38.83,31500.0,25.0347,25.0412,25.009,25.009,31500.0
2006-04-21 14:05:00,38.83,38.83,38.79,38.8,13800.0,25.009,25.009,24.9832,24.9896,13800.0
2006-04-21 14:10:00,38.81,38.81,38.73,38.75,20400.0,24.9961,24.9961,24.9446,24.9574,20400.0
2006-04-21 14:15:00,38.75,38.82,38.72,38.82,20000.0,24.9574,25.0025,24.9381,25.0025,20000.0
2006-04-21 14:20:00,38.83,38.85,38.8,38.8,12800.0,25.009,25.0218,24.9896,24.9896,12800.0
2006-04-21 14:25:00,38.8,38.81,38.74,38.74,14300.0,24.9896,24.9961,24.951,24.951,14300.0
2006-04-21 14:30:00,38.73,38.74,38.68,38.69,26500.0,24.9446,24.951,24.9123,24.9188,26500.0
2006-04-21 14:35:00,38.67,38.7,38.62,38.69,18900.0,24.9059,24.9252,24.8737,24.9188,18900.0
2006-04-21 14:40:00,38.7,38.71,38.67,38.68,14000.0,24.9252,24.9317,24.9059,24.9123,14000.0
2006-04-21 14:45:00,38.68,38.68,38.57,38.59,17000.0,24.9123,24.9123,24.8415,24.8544,17000.0
2006-04-21 14:50:00,38.6,38.62,38.56,38.59,23400.0,24.8608,24.8737,24.8351,24.8544,23400.0
2006-04-21 14:55:00,38.58,38.63,38.56,38.61,19700.0,24.8479,24.8801,24.8351,24.8673,19700.0
2006-04-21 15:00:00,38.6,38.64,38.6,38.64,28600.0,24.8608,24.8866,24.8608,24.8866,28600.0
2006-04-21 15:05:00,38.64,38.7,38.63,38.66,25000.0,24.8866,24.9252,24.8801,24.8995,25000.0
2006-04-21 15:10:00,38.66,38.68,38.65,38.65,18100.0,24.8995,24.9123,24.893,24.893,18100.0
2006-04-21 15:15:00,38.65,38.65,38.61,38.63,12000.0,24.893,24.893,24.8673,24.8801,12000.0
2006-04-21 15:20:00,38.62,38.64,38.62,38.63,13800.0,24.8737,24.8866,24.8737,24.8801,13800.0
2006-04-21 15:25:00,38.63,38.64,38.63,38.63,9100.0,24.8801,24.8866,24.8801,24.8801,9100.0
2006-04-21 15:30:00,38.64,38.79,38.64,38.78,23500.0,24.8866,24.9832,24.8866,24.9768,23500.0
2006-04-21 15:35:00,38.78,38.8,38.78,38.78,27400.0,24.9768,24.9896,24.9768,24.9768,27400.0
2006-04-21 15:40:00,38.79,38.85,38.78,38.83,47100.0,24.9832,25.0218,24.9768,25.009,47100.0
2006-04-21 15:45:00,38.83,38.85,38.82,38.84,37100.0,25.009,25.0218,25.0025,25.0154,37100.0
2006-04-21 15:50:00,38.84,38.85,38.84,38.85,24800.0,25.0154,25.0218,25.0154,25.0218,24800.0
2006-04-21 15:55:00,38.85,38.86,38.79,38.79,66700.0,25.0218,25.0283,24.9832,24.9832,66700.0
2006-04-24 09:30:00,38.67,38.69,38.64,38.67,35300.0,24.9059,24.9188,24.8866,24.9059,35300.0
2006-04-24 09:35:00,38.67,38.67,38.53,38.53,10500.0,24.9059,24.9059,24.8157,24.8157,10500.0
2006-04-24 09:40:00,38.52,38.53,38.37,38.47,18700.0,24.8093,24.8157,24.7127,24.7771,18700.0
2006-04-24 09:45:00,38.48,38.72,38.48,38.65,18300.0,24.7835,24.9381,24.7835,24.893,18300.0
2006-04-24 09:50:00,38.64,38.69,38.45,38.45,21700.0,24.8866,24.9188,24.7642,24.7642,21700.0
2006-04-24 09:55:00,38.46,38.46,38.35,38.36,13900.0,24.7707,24.7707,24.6998,24.7062,13900.0
2006-04-24 10:00:00,38.35,38.4,38.29,38.4,15500.0,24.6998,24.732,24.6612,24.732,15500.0
2006-04-24 10:05:00,38.4,38.43,38.35,38.35,9800.0,24.732,24.7513,24.6998,24.6998,9800.0
2006-04-24 10:10:00,38.36,38.37,38.35,38.35,9600.0,24.7062,24.7127,24.6998,24.6998,9600.0
2006-04-24 10:15:00,38.36,38.42,38.35,38.41,21000.0,24.7062,24.7449,24.6998,24.7385,21000.0
2006-04-24 10:20:00,38.42,38.51,38.4,38.49,14300.0,24.7449,24.8029,24.732,24.79,14300.0
2006-04-24 10:25:00,38.48,38.48,38.37,38.41,25400.0,24.7835,24.7835,24.7127,24.7385,25400.0
2006-04-24 10:30:00,38.41,38.44,38.4,38.4,21200.0,24.7385,24.7578,24.732,24.732,21200.0
2006-04-24 10:35:00,38.4,38.42,38.36,38.41,44700.0,24.732,24.7449,24.7062,24.7385,44700.0
2006-04-24 10:40:00,38.42,38.44,38.41,38.42,21000.0,24.7449,24.7578,24.7385,24.7449,21000.0
2006-04-24 10:45:00,38.42,38.42,38.36,38.38,16700.0,24.7449,24.7449,24.7062,24.7191,16700.0
2006-04-24 10:50:00,38.38,38.38,38.32,38.32,27600.0,24.7191,24.7191,24.6805,24.6805,27600.0
2006-04-24 10:55:00,38.32,38.32,38.26,38.29,30600.0,24.6805,24.6805,24.6418,24.6612,30600.0
2006-04-24 11:00:00,38.3,38.32,38.29,38.31,19700.0,24.6676,24.6805,24.6612,24.674,19700.0
2006-04-24 11:05:00,38.31,38.31,38.28,38.3,22900.0,24.674,24.674,24.6547,24.6676,22900.0
2006-04-24 11:10:00,38.3,38.31,38.29,38.31,11100.0,24.6676,24.674,24.6612,24.674,11100.0
2006-04-24 11:15:00,38.3,38.31,38.28,38.28,22700.0,24.6676,24.674,24.6547,24.6547,22700.0
2006-04-24 11:20:00,38.28,38.28,38.22,38.24,27400.0,24.6547,24.6547,24.6161,24.629,27400.0
2006-04-24 11:25:00,38.25,38.3,38.25,38.3,21300.0,24.6354,24.6676,24.6354,24.6676,21300.0
2006-04-24 11:30:00,38.29,38.32,38.28,38.3,19400.0,24.6612,24.6805,24.6547,24.6676,19400.0
2006-04-24 11:35:00,38.3,38.31,38.29,38.29,6500.0,24.6676,24.674,24.6612,24.6612,6500.0
2006-04-24 11:40:00,38.29,38.33,38.28,38.31,21900.0,24.6612,24.6869,24.6547,24.674,21900.0
2006-04-24 11:45:00,38.32,38.38,38.31,38.37,18800.0,24.6805,24.7191,24.674,24.7127,18800.0
2006-04-24 11:50:00,38.38,38.41,38.38,38.38,16000.0,24.7191,24.7385,24.7191,24.7191,16000.0
2006-04-24 11:55:00,38.38,38.43,38.38,38.43,28800.0,24.7191,24.7513,24.7191,24.7513,28800.0
2006-04-24 12:00:00,38.43,38.47,38.4,38.42,25000.0,24.7513,24.7771,24.732,24.7449,25000.0
2006-04-24 12:05:00,38.42,38.43,38.4,38.41,16500.0,24.7449,24.7513,24.732,24.7385,16500.0
2006-04-24 12:10:00,38.41,38.42,38.4,38.4,7200.0,24.7385,24.7449,24.732,24.732,7200.0
2006-04-24 12:15:00,38.39,38.4,38.37,38.37,20300.0,24.7256,24.732,24.7127,24.7127,20300.0
2006-04-24 12:20:00,38.38,38.4,38.36,38.4,23400.0,24.7191,24.732,24.7062,24.732,23400.0
2006-04-24 12:25:00,38.41,38.42,38.37,38.42,14500.0,24.7385,24.7449,24.7127,24.7449,14500.0
2006-04-24 12:30:00,38.41,38.42,38.35,38.36,20600.0,24.7385,24.7449,24.6998,24.7062,20600.0
2006-04-24 12:35:00,38.36,38.39,38.36,38.39,13000.0,24.7062,24.7256,24.7062,24.7256,13000.0
2006-04-24 12:40:00,38.38,38.38,38.36,38.36,7100.0,24.7191,24.7191,24.7062,24.7062,7100.0
2006-04-24 12:45:00,38.36,38.36,38.34,38.34,5000.0,24.7062,24.7062,24.6934,24.6934,5000.0
2006-04-24 12:50:00,38.35,38.39,38.34,38.39,14900.0,24.6998,24.7256,24.6934,24.7256,14900.0
2006-04-24 12:55:00,38.4,38.46,38.39,38.43,20200.0,24.732,24.7707,24.7256,24.7513,20200.0
2006-04-24 13:00:00,38.44,38.44,38.38,38.39,21100.0,24.7578,24.7578,24.7191,24.7256,21100.0
2006-04-24 13:05:00,38.39,38.44,38.36,38.41,38700.0,24.7256,24.7578,24.7062,24.7385,38700.0
2006-04-24 13:10:00,38.42,38.42,38.35,38.39,21300.0,24.7449,24.7449,24.6998,24.7256,21300.0
2006-04-24 13:15:00,38.38,38.39,38.34,38.35,6400.0,24.7191,24.7256,24.6934,24.6998,6400.0
2006-04-24 13:20:00,38.34,38.38,38.34,38.37,7200.0,24.6934,24.7191,24.6934,24.7127,7200.0
2006-04-24 13:25:00,38.36,38.37,38.34,38.36,7900.0,24.7062,24.7127,24.6934,24.7062,7900.0
2006-04-24 13:30:00,38.34,38.36,38.32,38.36,15800.0,24.6934,24.7062,24.6805,24.7062,15800.0
2006-04-24 13:35:00,38.36,38.37,38.35,38.37,6900.0,24.7062,24.7127,24.6998,24.7127,6900.0
2006-04-24 13:40:00,38.37,38.39,38.37,38.38,6300.0,24.7127,24.7256,24.7127,24.7191,6300.0
2006-04-24 13:45:00,38.38,38.41,38.37,38.41,18900.0,24.7191,24.7385,24.7127,24.7385,18900.0
2006-04-24 13:50:00,38.4,38.4,38.38,38.39,23700.0,24.732,24.732,24.7191,24.7256,23700.0
2006-04-24 13:55:00,38.39,38.41,38.39,38.4,36600.0,24.7256,24.7385,24.7256,24.732,36600.0
2006-04-24 14:00:00,38.39,38.41,38.38,38.39,9300.0,24.7256,24.7385,24.7191,24.7256,9300.0
2006-04-24 14:05:00,38.38,38.42,38.37,38.42,18700.0,24.7191,24.7449,24.7127,24.7449,18700.0
2006-04-24 14:10:00,38.41,38.42,38.39,38.42,31500.0,24.7385,24.7449,24.7256,24.7449,31500.0
2006-04-24 14:15:00,38.43,38.49,38.42,38.48,20300.0,24.7513,24.79,24.7449,24.7835,20300.0
2006-04-24 14:20:00,38.48,38.48,38.41,38.41,16300.0,24.7835,24.7835,24.7385,24.7385,16300.0
2006-04-24 14:25:00,38.41,38.41,38.37,38.4,17900.0,24.7385,24.7385,24.7127,24.732,17900.0
2006-04-24 14:30:00,38.41,38.42,38.4,38.4,11500.0,24.7385,24.7449,24.732,24.732,11500.0
2006-04-24 14:35:00,38.4,38.4,38.4,38.4,6400.0,24.732,24.732,24.732,24.732,6400.0
2006-04-24 14:40:00,38.4,38.4,38.33,38.35,11400.0,24.732,24.732,24.6869,24.6998,11400.0
2006-04-24 14:45:00,38.36,38.4,38.35,38.4,18000.0,24.7062,24.732,24.6998,24.732,18000.0
2006-04-24 14:50:00,38.39,38.41,38.39,38.4,16400.0,24.7256,24.7385,24.7256,24.732,16400.0
2006-04-24 14:55:00,38.4,38.41,38.38,38.38,14400.0,24.732,24.7385,24.7191,24.7191,14400.0
2006-04-24 15:00:00,38.38,38.4,38.36,38.4,21000.0,24.7191,24.732,24.7062,24.732,21000.0
2006-04-24 15:05:00,38.4,38.4,38.38,38.39,8400.0,24.732,24.732,24.7191,24.7256,8400.0
2006-04-24 15:10:00,38.38,38.38,38.3,38.3,7400.0,24.7191,24.7191,24.6676,24.6676,7400.0
2006-04-24 15:15:00,38.3,38.32,38.28,38.29,29100.0,24.6676,24.6805,24.6547,24.6612,29100.0
2006-04-24 15:20:00,38.3,38.3,38.28,38.29,19800.0,24.6676,24.6676,24.6547,24.6612,19800.0
2006-04-24 15:25:00,38.28,38.3,38.27,38.3,29100.0,24.6547,24.6676,24.6483,24.6676,29100.0
2006-04-24 15:30:00,38.3,38.38,38.29,38.38,91800.0,24.6676,24.7191,24.6612,24.7191,91800.0
2006-04-24 15:35:00,38.38,38.39,38.36,38.39,13200.0,24.7191,24.7256,24.7062,24.7256,13200.0
2006-04-24 15:40:00,38.39,38.41,38.39,38.4,38800.0,24.7256,24.7385,24.7256,24.732,38800.0
2006-04-24 15:45:00,38.39,38.4,38.34,38.35,36300.0,24.7256,24.732,24.6934,24.6998,36300.0
2006-04-24 15:50:00,38.35,38.38,38.35,38.37,33800.0,24.6998,24.7191,24.6998,24.7127,33800.0
2006-04-24 15:55:00,38.37,38.44,38.35,38.42,83800.0,24.7127,24.7578,24.6998,24.7449,83800.0
2006-04-25 09:30:00,38.43,38.54,38.4,38.54,41300.0,24.7513,24.8222,24.732,24.8222,41300.0
2006-04-25 09:35:00,38.54,38.54,38.48,38.52,15300.0,24.8222,24.8222,24.7835,24.8093,15300.0
2006-04-25 09:40:00,38.53,38.62,38.5,38.6,27500.0,24.8157,24.8737,24.7964,24.8608,27500.0
2006-04-25 09:45:00,38.59,38.62,38.54,38.6,39300.0,24.8544,24.8737,24.8222,24.8608,39300.0
2006-04-25 09:50:00,38.6,38.76,38.6,38.75,54800.0,24.8608,24.9639,24.8608,24.9574,54800.0
2006-04-25 09:55:00,38.75,38.76,38.71,38.73,21900.0,24.9574,24.9639,24.9317,24.9446,21900.0
2006-04-25 10:00:00,38.74,38.85,38.73,38.84,42200.0,24.951,25.0218,24.9446,25.0154,42200.0
2006-04-25 10:05:00,38.84,38.85,38.71,38.74,49100.0,25.0154,25.0218,24.9317,24.951,49100.0
2006-04-25 10:10:00,38.73,38.74,38.7,38.7,17000.0,24.9446,24.951,24.9252,24.9252,17000.0
2006-04-25 10:15:00,38.69,38.69,38.64,38.66,78400.0,24.9188,24.9188,24.8866,24.8995,78400.0
2006-04-25 10:20:00,38.66,38.67,38.65,38.65,36800.0,24.8995,24.9059,24.893,24.893,36800.0
2006-04-25 10:25:00,38.66,38.68,38.65,38.68,28500.0,24.8995,24.9123,24.893,24.9123,28500.0
2006-04-25 10:30:00,38.68,38.76,38.67,38.76,29600.0,24.9123,24.9639,24.9059,24.9639,29600.0
2006-04-25 10:35:00,38.77,38.83,38.76,38.83,48300.0,24.9703,25.009,24.9639,25.009,48300.0
2006-04-25 10:40:00,38.82,38.88,38.82,38.84,47000.0,25.0025,25.0412,25.0025,25.0154,47000.0
2006-04-25 10:45:00,38.84,38.89,38.82,38.82,54100.0,25.0154,25.0476,25.0025,25.0025,54100.0
2006-04-25 10:50:00,38.83,38.85,38.8,38.84,14500.0,25.009,25.0218,24.9896,25.0154,14500.0
2006-04-25 10:55:00,38.85,38.9,38.84,38.9,31400.0,25.0218,25.054,25.0154,25.054,31400.0
2006-04-25 11:00:00,38.89,38.9,38.83,38.85,27100.0,25.0476,25.054,25.009,25.0218,27100.0
2006-04-25 11:05:00,38.86,38.89,38.84,38.85,40900.0,25.0283,25.0476,25.0154,25.0218,40900.0
2006-04-25 11:10:00,38.85,38.87,38.83,38.83,18400.0,25.0218,25.0347,25.009,25.009,18400.0
2006-04-25 11:15:00,38.84,38.91,38.84,38.89,19500.0,25.0154,25.0605,25.0154,25.0476,19500.0
2006-04-25 11:20:00,38.89,38.92,38.86,38.87,27600.0,25.0476,25.0669,25.0283,25.0347,27600.0
2006-04-25 11:25:00,38.88,38.94,38.88,38.93,18800.0,25.0412,25.0798,25.0412,25.0734,18800.0
2006-04-25 11:30:00,38.93,38.98,38.93,38.96,39200.0,25.0734,25.1056,25.0734,25.0927,39200.0
2006-04-25 11:35:00,38.95,38.96,38.92,38.92,17500.0,25.0862,25.0927,25.0669,25.0669,17500.0
2006-04-25 11:40:00,38.91,38.91,38.75,38.76,21300.0,25.0605,25.0605,24.9574,24.9639,21300.0
2006-04-25 11:45:00,38.76,38.77,38.69,38.7,28900.0,24.9639,24.9703,24.9188,24.9252,28900.0
2006-04-25 11:50:00,38.7,38.7,38.65,38.69,15200.0,24.9252,24.9252,24.893,24.9188,15200.0
2006-04-25 11:55:00,38.68,38.71,38.68,38.69,22900.0,24.9123,24.9317,24.9123,24.9188,22900.0
2006-04-25 12:00:00,38.69,38.72,38.67,38.71,47600.0,24.9188,24.9381,24.9059,24.9317,47600.0
2006-04-25 12:05:00,38.72,38.77,38.71,38.77,16400.0,24.9381,24.9703,24.9317,24.9703,16400.0
2006-04-25 12:10:00,38.77,38.77,38.73,38.77,17600.0,24.9703,24.9703,24.9446,24.9703,17600.0
2006-04-25 12:15:00,38.77,38.78,38.76,38.76,20200.0,24.9703,24.9768,24.9639,24.9639,20200.0
2006-04-25 12:20:00,38.75,38.76,38.66,38.67,32700.0,24.9574,24.9639,24.8995,24.9059,32700.0
2006-04-25 12:25:00,38.68,38.71,38.68,38.7,6400.0,24.9123,24.9317,24.9123,24.9252,6400.0
2006-04-25 12:30:00,38.71,38.76,38.71,38.73,17600.0,24.9317,24.9639,24.9317,24.9446,17600.0
2006-04-25 12:35:00,38.73,38.75,38.73,38.75,7400.0,24.9446,24.9574,24.9446,24.9574,7400.0
2006-04-25 12:40:00,38.75,38.77,38.74,38.76,9700.0,24.9574,24.9703,24.951,24.9639,9700.0
2006-04-25 12:45:00,38.76,38.77,38.75,38.77,9100.0,24.9639,24.9703,24.9574,24.9703,9100.0
2006-04-25 12:50:00,38.77,38.77,38.75,38.75,5700.0,24.9703,24.9703,24.9574,24.9574,5700.0
2006-04-25 12:55:00,38.75,38.75,38.72,38.73,9800.0,24.9574,24.9574,24.9381,24.9446,9800.0
2006-04-25 13:00:00,38.74,38.74,38.65,38.69,16800.0,24.951,24.951,24.893,24.9188,16800.0
2006-04-25 13:05:00,38.7,38.76,38.7,38.72,9700.0,24.9252,24.9639,24.9252,24.9381,9700.0
2006-04-25 13:10:00,38.72,38.72,38.66,38.69,14700.0,24.9381,24.9381,24.8995,24.9188,14700.0
2006-04-25 13:15:00,38.69,38.76,38.69,38.76,8800.0,24.9188,24.9639,24.9188,24.9639,8800.0
2006-04-25 13:20:00,38.76,38.76,38.74,38.74,11000.0,24.9639,24.9639,24.951,24.951,11000.0
2006-04-25 13:25:00,38.74,38.77,38.73,38.76,22200.0,24.951,24.9703,24.9446,24.9639,22200.0
2006-04-25 13:30:00,38.76,38.78,38.74,38.78,23900.0,24.9639,24.9768,24.951,24.9768,23900.0
2006-04-25 13:35:00,38.77,38.78,38.75,38.75,9300.0,24.9703,24.9768,24.9574,24.9574,9300.0
2006-04-25 13:40:00,38.75,38.75,38.71,38.71,16200.0,24.9574,24.9574,24.9317,24.9317,16200.0
2006-04-25 13:45:00,38.71,38.71,38.66,38.71,16400.0,24.9317,24.9317,24.8995,24.9317,16400.0
2006-04-25 13:50:00,38.72,38.77,38.72,38.77,13900.0,24.9381,24.9703,24.9381,24.9703,13900.0
2006-04-25 13:55:00,38.77,38.77,38.71,38.73,16200.0,24.9703,24.9703,24.9317,24.9446,16200.0
2006-04-25 14:00:00,38.72,38.79,38.71,38.77,16700.0,24.9381,24.9832,24.9317,24.9703,16700.0
2006-04-25 14:05:00,38.77,38.78,38.77,38.77,7800.0,24.9703,24.9768,24.9703,24.9703,7800.0
2006-04-25 14:10:00,38.78,38.83,38.76,38.79,38700.0,24.9768,25.009,24.9639,24.9832,38700.0
2006-04-25 14:15:00,38.8,38.86,38.8,38.83,15400.0,24.9896,25.0283,24.9896,25.009,15400.0
2006-04-25 14:20:00,38.84,38.88,38.84,38.87,15200.0,25.0154,25.0412,25.0154,25.0347,15200.0
2006-04-25 14:25:00,38.88,38.91,38.88,38.9,24000.0,25.0412,25.0605,25.0412,25.054,24000.0
2006-04-25 14:30:00,38.89,38.92,38.88,38.9,23600.0,25.0476,25.0669,25.0412,25.054,23600.0
2006-04-25 14:35:00,38.9,38.91,38.85,38.85,55200.0,25.054,25.0605,25.0218,25.0218,55200.0
2006-04-25 14:40:00,38.86,38.89,38.85,38.87,27400.0,25.0283,25.0476,25.0218,25.0347,27400.0
2006-04-25 14:45:00,38.88,38.95,38.88,38.9,42400.0,25.0412,25.0862,25.0412,25.054,42400.0
2006-04-25 14:50:00,38.91,38.93,38.83,38.83,24100.0,25.0605,25.0734,25.009,25.009,24100.0
2006-04-25 14:55:00,38.84,38.85,38.77,38.78,17000.0,25.0154,25.0218,24.9703,24.9768,17000.0
2006-04-25 15:00:00,38.79,38.84,38.7,38.83,22100.0,24.9832,25.0154,24.9252,25.009,22100.0
2006-04-25 15:05:00,38.83,38.87,38.81,38.81,9000.0,25.009,25.0347,24.9961,24.9961,9000.0
2006-04-25 15:10:00,38.82,38.85,38.8,38.82,25400.0,25.0025,25.0218,24.9896,25.0025,25400.0
2006-04-25 15:15:00,38.81,38.91,38.81,38.91,34900.0,24.9961,25.0605,24.9961,25.0605,34900.0
2006-04-25 15:20:00,38.91,38.97,38.91,38.93,37800.0,25.0605,25.0991,25.0605,25.0734,37800.0
2006-04-25 15:25:00,38.93,38.95,38.93,38.94,25300.0,25.0734,25.0862,25.0734,25.0798,25300.0
2006-04-25 15:30:00,38.94,38.97,38.94,38.94,37700.0,25.0798,25.0991,25.0798,25.0798,37700.0
2006-04-25 15:35:00,38.96,38.96,38.9,38.9,19100.0,25.0927,25.0927,25.054,25.054,19100.0
2006-04-25 15:40:00,38.91,38.95,38.91,38.95,32800.0,25.0605,25.0862,25.0605,25.0862,32800.0
2006-04-25 15:45:00,38.95,38.98,38.94,38.98,31700.0,25.0862,25.1056,25.0798,25.1056,31700.0
2006-04-25 15:50:00,38.97,38.98,38.88,38.89,32700.0,25.0991,25.1056,25.0412,25.0476,32700.0
2006-04-25 15:55:00,38.88,38.93,38.88,38.93,58400.0,25.0412,25.0734,25.0412,25.0734,58400.0
2006-04-26 09:30:00,38.95,38.97,38.9,38.93,29900.0,25.0862,25.0991,25.054,25.0734,29900.0
2006-04-26 09:35:00,38.96,38.97,38.89,38.9,7100.0,25.0927,25.0991,25.0476,25.054,7100.0
2006-04-26 09:40:00,38.9,38.96,38.9,38.92,19800.0,25.054,25.0927,25.054,25.0669,19800.0
2006-04-26 09:45:00,38.93,38.96,38.9,38.91,11600.0,25.0734,25.0927,25.054,25.0605,11600.0
2006-04-26 09:50:00,38.92,38.96,38.92,38.96,10700.0,25.0669,25.0927,25.0669,25.0927,10700.0
2006-04-26 09:55:00,38.96,38.99,38.9,38.9,17900.0,25.0927,25.112,25.054,25.054,17900.0
2006-04-26 10:00:00,38.88,38.96,38.88,38.94,18100.0,25.0412,25.0927,25.0412,25.0798,18100.0
2006-04-26 10:05:00,38.96,39.0,38.91,38.94,42000.0,25.0927,25.1184,25.0605,25.0798,42000.0
2006-04-26 10:10:00,38.94,38.97,38.94,38.96,10200.0,25.0798,25.0991,25.0798,25.0927,10200.0
2006-04-26 10:15:00,38.96,38.96,38.91,38.93,11100.0,25.0927,25.0927,25.0605,25.0734,11100.0
2006-04-26 10:20:00,38.92,38.95,38.88,38.95,13400.0,25.0669,25.0862,25.0412,25.0862,13400.0
2006-04-26 10:25:00,38.93,38.95,38.88,38.94,10300.0,25.0734,25.0862,25.0412,25.0798,10300.0
2006-04-26 10:30:00,38.94,38.97,38.93,38.93,19000.0,25.0798,25.0991,25.0734,25.0734,19000.0
2006-04-26 10:35:00,38.94,38.96,38.89,38.93,18100.0,25.0798,25.0927,25.0476,25.0734,18100.0
2006-04-26 10:40:00,38.93,38.95,38.87,38.89,17400.0,25.0734,25.0862,25.0347,25.0476,17400.0
2006-04-26 10:45:00,38.88,38.89,38.85,38.85,11500.0,25.0412,25.0476,25.0218,25.0218,11500.0
2006-04-26 10:50:00,38.86,38.87,38.81,38.81,16400.0,25.0283,25.0347,24.9961,24.9961,16400.0
2006-04-26 10:55:00,38.82,38.86,38.8,38.84,19200.0,25.0025,25.0283,24.9896,25.0154,19200.0
2006-04-26 11:00:00,38.84,38.91,38.82,38.83,18600.0,25.0154,25.0605,25.0025,25.009,18600.0
2006-04-26 11:05:00,38.83,38.84,38.79,38.83,13700.0,25.009,25.0154,24.9832,25.009,13700.0
2006-04-26 11:10:00,38.82,38.84,38.76,38.81,25900.0,25.0025,25.0154,24.9639,24.9961,25900.0
2006-04-26 11:15:00,38.81,38.82,38.71,38.81,22800.0,24.9961,25.0025,24.9317,24.9961,22800.0
2006-04-26 11:20:00,38.81,38.85,38.81,38.82,27800.0,24.9961,25.0218,24.9961,25.0025,27800.0
2006-04-26 11:25:00,38.81,38.83,38.79,38.82,28500.0,24.9961,25.009,24.9832,25.0025,28500.0
2006-04-26 11:30:00,38.82,38.86,38.8,38.85,16900.0,25.0025,25.0283,24.9896,25.0218,16900.0
2006-04-26 11:35:00,38.84,38.84,38.81,38.84,8800.0,25.0154,25.0154,24.9961,25.0154,8800.0
2006-04-26 11:40:00,38.84,38.85,38.8,38.8,12000.0,25.0154,25.0218,24.9896,24.9896,12000.0
2006-04-26 11:45:00,38.8,38.81,38.75,38.75,40000.0,24.9896,24.9961,24.9574,24.9574,40000.0
2006-04-26 11:50:00,38.76,38.76,38.74,38.74,6500.0,24.9639,24.9639,24.951,24.951,6500.0
2006-04-26 11:55:00,38.74,38.76,38.73,38.73,8000.0,24.951,24.9639,24.9446,24.9446,8000.0
2006-04-26 12:00:00,38.74,38.74,38.7,38.72,12700.0,24.951,24.951,24.9252,24.9381,12700.0
2006-04-26 12:05:00,38.72,38.77,38.72,38.72,13000.0,24.9381,24.9703,24.9381,24.9381,13000.0
2006-04-26 12:10:00,38.72,38.74,38.71,38.73,6800.0,24.9381,24.951,24.9317,24.9446,6800.0
2006-04-26 12:15:00,38.73,38.73,38.7,38.72,9200.0,24.9446,24.9446,24.9252,24.9381,9200.0
2006-04-26 12:20:00,38.71,38.73,38.7,38.7,7500.0,24.9317,24.9446,24.9252,24.9252,7500.0
2006-04-26 12:25:00,38.71,38.75,38.7,38.72,24700.0,24.9317,24.9574,24.9252,24.9381,24700.0
2006-04-26 12:30:00,38.74,38.74,38.7,38.7,4700.0,24.951,24.951,24.9252,24.9252,4700.0
2006-04-26 12:35:00,38.71,38.74,38.7,38.74,7200.0,24.9317,24.951,24.9252,24.951,7200.0
2006-04-26 12:40:00,38.73,38.73,38.7,38.7,6700.0,24.9446,24.9446,24.9252,24.9252,6700.0
2006-04-26 12:45:00,38.72,38.73,38.7,38.71,10200.0,24.9381,24.9446,24.9252,24.9317,10200.0
2006-04-26 12:50:00,38.7,38.7,38.66,38.69,7500.0,24.9252,24.9252,24.8995,24.9188,7500.0
2006-04-26 12:55:00,38.68,38.69,38.65,38.65,8000.0,24.9123,24.9188,24.893,24.893,8000.0
2006-04-26 13:00:00,38.65,38.74,38.65,38.71,62700.0,24.893,24.951,24.893,24.9317,62700.0
2006-04-26 13:05:00,38.71,38.72,38.71,38.71,3000.0,24.9317,24.9381,24.9317,24.9317,3000.0
2006-04-26 13:10:00,38.72,38.8,38.71,38.78,23500.0,24.9381,24.9896,24.9317,24.9768,23500.0
2006-04-26 13:15:00,38.79,38.79,38.75,38.76,9100.0,24.9832,24.9832,24.9574,24.9639,9100.0
2006-04-26 13:20:00,38.76,38.77,38.75,38.76,9200.0,24.9639,24.9703,24.9574,24.9639,9200.0
2006-04-26 13:25:00,38.76,38.77,38.75,38.75,9300.0,24.9639,24.9703,24.9574,24.9574,9300.0
2006-04-26 13:30:00,38.75,38.78,38.75,38.76,8200.0,24.9574,24.9768,24.9574,24.9639,8200.0
2006-04-26 13:35:00,38.75,38.78,38.75,38.78,6600.0,24.9574,24.9768,24.9574,24.9768,6600.0
2006-04-26 13:40:00,38.77,38.78,38.77,38.77,2900.0,24.9703,24.9768,24.9703,24.9703,2900.0
2006-04-26 13:45:00,38.76,38.78,38.75,38.75,7000.0,24.9639,24.9768,24.9574,24.9574,7000.0
2006-04-26 13:50:00,38.76,38.77,38.75,38.75,2700.0,24.9639,24.9703,24.9574,24.9574,2700.0
2006-04-26 13:55:00,38.77,38.79,38.75,38.77,6700.0,24.9703,24.9832,24.9574,24.9703,6700.0
2006-04-26 14:00:00,38.79,38.82,38.75,38.75,16000.0,24.9832,25.0025,24.9574,24.9574,16000.0
2006-04-26 14:05:00,38.75,38.8,38.73,38.76,15100.0,24.9574,24.9896,24.9446,24.9639,15100.0
2006-04-26 14:10:00,38.76,38.79,38.74,38.74,30200.0,24.9639,24.9832,24.951,24.951,30200.0
2006-04-26 14:15:00,38.74,38.74,38.65,38.67,15300.0,24.951,24.951,24.893,24.9059,15300.0
2006-04-26 14:20:00,38.66,38.67,38.63,38.63,8000.0,24.8995,24.9059,24.8801,24.8801,8000.0
2006-04-26 14:25:00,38.63,38.63,38.58,38.62,11800.0,24.8801,24.8801,24.8479,24.8737,11800.0
2006-04-26 14:30:00,38.62,38.68,38.62,38.67,10200.0,24.8737,24.9123,24.8737,24.9059,10200.0
2006-04-26 14:35:00,38.67,38.73,38.62,38.72,22100.0,24.9059,24.9446,24.8737,24.9381,22100.0
2006-04-26 14:40:00,38.73,38.78,38.73,38.77,8200.0,24.9446,24.9768,24.9446,24.9703,8200.0
2006-04-26 14:45:00,38.78,38.79,38.75,38.77,8800.0,24.9768,24.9832,24.9574,24.9703,8800.0
2006-04-26 14:50:00,38.77,38.78,38.72,38.73,15300.0,24.9703,24.9768,24.9381,24.9446,15300.0
2006-04-26 14:55:00,38.72,38.72,38.69,38.7,6800.0,24.9381,24.9381,24.9188,24.9252,6800.0
2006-04-26 15:00:00,38.69,38.76,38.68,38.68,25100.0,24.9188,24.9639,24.9123,24.9123,25100.0
2006-04-26 15:05:00,38.68,38.69,38.66,38.67,7000.0,24.9123,24.9188,24.8995,24.9059,7000.0
2006-04-26 15:10:00,38.67,38.67,38.65,38.65,10100.0,24.9059,24.9059,24.893,24.893,10100.0
2006-04-26 15:15:00,38.65,38.66,38.53,38.53,17600.0,24.893,24.8995,24.8157,24.8157,17600.0
2006-04-26 15:20:00,38.53,38.6,38.5,38.6,38500.0,24.8157,24.8608,24.7964,24.8608,38500.0
2006-04-26 15:25:00,38.61,38.67,38.61,38.66,9200.0,24.8673,24.9059,24.8673,24.8995,9200.0
2006-04-26 15:30:00,38.66,38.79,38.66,38.77,28300.0,24.8995,24.9832,24.8995,24.9703,28300.0
2006-04-26 15:35:00,38.75,38.75,38.7,38.7,26000.0,24.9574,24.9574,24.9252,24.9252,26000.0
2006-04-26 15:40:00,38.71,38.79,38.71,38.77,22300.0,24.9317,24.9832,24.9317,24.9703,22300.0
2006-04-26 15:45:00,38.77,38.77,38.66,38.7,34000.0,24.9703,24.9703,24.8995,24.9252,34000.0
2006-04-26 15:50:00,38.71,38.72,38.65,38.67,33900.0,24.9317,24.9381,24.893,24.9059,33900.0
2006-04-26 15:55:00,38.68,38.78,38.67,38.76,58300.0,24.9123,24.9768,24.9059,24.9639,58300.0
2006-04-27 09:30:00,38.74,38.79,38.7,38.79,36900.0,24.951,24.9832,24.9252,24.9832,36900.0
2006-04-27 09:35:00,38.78,38.79,38.67,38.67,21000.0,24.9768,24.9832,24.9059,24.9059,21000.0
2006-04-27 09:40:00,38.67,38.83,38.67,38.8,28800.0,24.9059,25.009,24.9059,24.9896,28800.0
2006-04-27 09:45:00,38.8,38.87,38.8,38.87,3800.0,24.9896,25.0347,24.9896,25.0347,3800.0
2006-04-27 09:50:00,38.9,38.9,38.74,38.78,14200.0,25.054,25.054,24.951,24.9768,14200.0
2006-04-27 09:55:00,38.78,39.0,38.76,38.98,66100.0,24.9768,25.1184,24.9639,25.1056,66100.0
2006-04-27 10:00:00,38.95,39.09,38.94,39.05,44600.0,25.0862,25.1764,25.0798,25.1507,44600.0
2006-04-27 10:05:00,39.04,39.12,39.02,39.11,41900.0,25.1442,25.1957,25.1313,25.1893,41900.0
2006-04-27 10:10:00,39.12,39.24,39.11,39.24,58400.0,25.1957,25.273,25.1893,25.273,58400.0
2006-04-27 10:15:00,39.23,39.26,39.22,39.23,34000.0,25.2666,25.2859,25.2601,25.2666,34000.0
2006-04-27 10:20:00,39.23,39.3,39.21,39.3,62900.0,25.2666,25.3117,25.2537,25.3117,62900.0
2006-04-27 10:25:00,39.3,39.31,39.2,39.2,51200.0,25.3117,25.3181,25.2473,25.2473,51200.0
2006-04-27 10:30:00,39.2,39.22,39.1,39.1,37600.0,25.2473,25.2601,25.1829,25.1829,37600.0
2006-04-27 10:35:00,39.1,39.12,39.06,39.06,28500.0,25.1829,25.1957,25.1571,25.1571,28500.0
2006-04-27 10:40:00,39.05,39.12,39.05,39.1,22300.0,25.1507,25.1957,25.1507,25.1829,22300.0
2006-04-27 10:45:00,39.1,39.16,39.05,39.16,31300.0,25.1829,25.2215,25.1507,25.2215,31300.0
2006-04-27 10:50:00,39.13,39.2,39.13,39.19,20800.0,25.2022,25.2473,25.2022,25.2408,20800.0
2006-04-27 10:55:00,39.2,39.23,39.14,39.17,17500.0,25.2473,25.2666,25.2086,25.2279,17500.0
2006-04-27 11:00:00,39.15,39.16,39.03,39.13,32200.0,25.2151,25.2215,25.1378,25.2022,32200.0
2006-04-27 11:05:00,39.13,39.14,39.09,39.14,13700.0,25.2022,25.2086,25.1764,25.2086,13700.0
2006-04-27 11:10:00,39.13,39.21,39.12,39.2,39900.0,25.2022,25.2537,25.1957,25.2473,39900.0
2006-04-27 11:15:00,39.19,39.28,39.19,39.21,11500.0,25.2408,25.2988,25.2408,25.2537,11500.0
2006-04-27 11:20:00,39.22,39.37,39.19,39.34,14100.0,25.2601,25.3568,25.2408,25.3374,14100.0
2006-04-27 11:25:00,39.34,39.44,39.33,39.44,45300.0,25.3374,25.4018,25.331,25.4018,45300.0
2006-04-27 11:30:00,39.44,39.5,39.43,39.48,249800.0,25.4018,25.4405,25.3954,25.4276,249800.0
2006-04-27 11:35:00,39.48,39.48,39.33,39.34,47600.0,25.4276,25.4276,25.331,25.3374,47600.0
2006-04-27 11:40:00,39.33,39.35,39.31,39.32,27600.0,25.331,25.3439,25.3181,25.3245,27600.0
2006-04-27 11:45:00,39.3,39.35,39.3,39.34,46000.0,25.3117,25.3439,25.3117,25.3374,46000.0
2006-04-27 11:50:00,39.35,39.42,39.33,39.38,46200.0,25.3439,25.389,25.331,25.3632,46200.0
2006-04-27 11:55:00,39.38,39.44,39.35,39.36,17200.0,25.3632,25.4018,25.3439,25.3503,17200.0
2006-04-27 12:00:00,39.37,39.5,39.37,39.45,70000.0,25.3568,25.4405,25.3568,25.4083,70000.0
2006-04-27 12:05:00,39.46,39.5,39.42,39.42,27400.0,25.4147,25.4405,25.389,25.389,27400.0
2006-04-27 12:10:00,39.41,39.42,39.36,39.41,39400.0,25.3825,25.389,25.3503,25.3825,39400.0
2006-04-27 12:15:00,39.39,39.49,39.39,39.47,37900.0,25.3696,25.434,25.3696,25.4212,37900.0
2006-04-27 12:20:00,39.47,39.5,39.42,39.5,14200.0,25.4212,25.4405,25.389,25.4405,14200.0
2006-04-27 12:25:00,39.5,39.5,39.47,39.5,17600.0,25.4405,25.4405,25.4212,25.4405,17600.0
2006-04-27 12:30:00,39.5,39.51,39.46,39.49,21400.0,25.4405,25.4469,25.4147,25.434,21400.0
2006-04-27 12:35:00,39.49,39.49,39.45,39.47,29600.0,25.434,25.434,25.4083,25.4212,29600.0
2006-04-27 12:40:00,39.45,39.53,39.45,39.51,42800.0,25.4083,25.4598,25.4083,25.4469,42800.0
2006-04-27 12:45:00,39.52,39.54,39.51,39.51,12400.0,25.4534,25.4662,25.4469,25.4469,12400.0
2006-04-27 12:50:00,39.5,39.52,39.5,39.51,30800.0,25.4405,25.4534,25.4405,25.4469,30800.0
2006-04-27 12:55:00,39.5,39.53,39.43,39.46,71800.0,25.4405,25.4598,25.3954,25.4147,71800.0
2006-04-27 13:00:00,39.45,39.45,39.38,39.4,22600.0,25.4083,25.4083,25.3632,25.3761,22600.0
2006-04-27 13:05:00,39.4,39.4,39.33,39.36,31500.0,25.3761,25.3761,25.331,25.3503,31500.0
2006-04-27 13:10:00,39.35,39.35,39.29,39.31,17900.0,25.3439,25.3439,25.3052,25.3181,17900.0
2006-04-27 13:15:00,39.32,39.32,39.3,39.31,7300.0,25.3245,25.3245,25.3117,25.3181,7300.0
2006-04-27 13:20:00,39.31,39.34,39.29,39.34,9900.0,25.3181,25.3374,25.3052,25.3374,9900.0
2006-04-27 13:25:00,39.34,39.35,39.32,39.35,8700.0,25.3374,25.3439,25.3245,25.3439,8700.0
2006-04-27 13:30:00,39.35,39.36,39.32,39.32,68000.0,25.3439,25.3503,25.3245,25.3245,68000.0
2006-04-27 13:35:00,39.32,39.33,39.29,39.31,14200.0,25.3245,25.331,25.3052,25.3181,14200.0
2006-04-27 13:40:00,39.31,39.33,39.3,39.3,15200.0,25.3181,25.331,25.3117,25.3117,15200.0
2006-04-27 13:45:00,39.3,39.3,39.22,39.22,49000.0,25.3117,25.3117,25.2601,25.2601,49000.0
2006-04-27 13:50:00,39.22,39.23,39.18,39.19,14300.0,25.2601,25.2666,25.2344,25.2408,14300.0
2006-04-27 13:55:00,39.18,39.19,39.15,39.15,27400.0,25.2344,25.2408,25.2151,25.2151,27400.0
2006-04-27 14:00:00,39.15,39.16,39.12,39.12,18200.0,25.2151,25.2215,25.1957,25.1957,18200.0
2006-04-27 14:05:00,39.12,39.15,39.12,39.15,9300.0,25.1957,25.2151,25.1957,25.2151,9300.0
2006-04-27 14:10:00,39.15,39.19,39.15,39.15,26100.0,25.2151,25.2408,25.2151,25.2151,26100.0
2006-04-27 14:15:00,39.13,39.14,39.09,39.09,25300.0,25.2022,25.2086,25.1764,25.1764,25300.0
2006-04-27 14:20:00,39.09,39.1,39.0,39.02,35600.0,25.1764,25.1829,25.1184,25.1313,35600.0
2006-04-27 14:25:00,39.02,39.02,38.97,39.02,21300.0,25.1313,25.1313,25.0991,25.1313,21300.0
2006-04-27 14:30:00,39.03,39.09,39.02,39.08,8600.0,25.1378,25.1764,25.1313,25.17,8600.0
2006-04-27 14:35:00,39.09,39.2,39.09,39.19,14100.0,25.1764,25.2473,25.1764,25.2408,14100.0
2006-04-27 14:40:00,39.19,39.2,39.16,39.17,43600.0,25.2408,25.2473,25.2215,25.2279,43600.0
2006-04-27 14:45:00,39.17,39.19,39.14,39.16,30900.0,25.2279,25.2408,25.2086,25.2215,30900.0
2006-04-27 14:50:00,39.17,39.21,39.17,39.21,25800.0,25.2279,25.2537,25.2279,25.2537,25800.0
2006-04-27 14:55:00,39.21,39.21,39.15,39.15,31400.0,25.2537,25.2537,25.2151,25.2151,31400.0
2006-04-27 15:00:00,39.11,39.15,39.11,39.12,48800.0,25.1893,25.2151,25.1893,25.1957,48800.0
2006-04-27 15:05:00,39.12,39.12,39.05,39.09,36200.0,25.1957,25.1957,25.1507,25.1764,36200.0
2006-04-27 15:10:00,39.09,39.12,39.05,39.1,22100.0,25.1764,25.1957,25.1507,25.1829,22100.0
2006-04-27 15:15:00,39.11,39.14,39.09,39.12,9700.0,25.1893,25.2086,25.1764,25.1957,9700.0
2006-04-27 15:20:00,39.13,39.13,39.09,39.1,13900.0,25.2022,25.2022,25.1764,25.1829,13900.0
2006-04-27 15:25:00,39.09,39.1,39.02,39.02,22200.0,25.1764,25.1829,25.1313,25.1313,22200.0
2006-04-27 15:30:00,39.02,39.02,38.9,38.9,45700.0,25.1313,25.1313,25.054,25.054,45700.0
2006-04-27 15:35:00,38.89,39.0,38.88,38.97,25200.0,25.0476,25.1184,25.0412,25.0991,25200.0
2006-04-27 15:40:00,38.97,38.97,38.88,38.89,40800.0,25.0991,25.0991,25.0412,25.0476,40800.0
2006-04-27 15:45:00,38.88,38.89,38.87,38.88,61900.0,25.0412,25.0476,25.0347,25.0412,61900.0
2006-04-27 15:50:00,38.88,38.94,38.88,38.94,35300.0,25.0412,25.0798,25.0412,25.0798,35300.0
2006-04-27 15:55:00,38.93,38.99,38.93,38.95,40500.0,25.0734,25.112,25.0734,25.0862,40500.0
2006-04-28 09:30:00,38.9,38.9,38.82,38.84,38900.0,25.054,25.054,25.0025,25.0154,38900.0
2006-04-28 09:35:00,38.84,38.85,38.77,38.85,23500.0,25.0154,25.0218,24.9703,25.0218,23500.0
2006-04-28 09:40:00,38.85,38.85,38.69,38.82,39800.0,25.0218,25.0218,24.9188,25.0025,39800.0
2006-04-28 09:45:00,38.83,38.85,38.69,38.69,33500.0,25.009,25.0218,24.9188,24.9188,33500.0
2006-04-28 09:50:00,38.67,38.89,38.67,38.79,29800.0,24.9059,25.0476,24.9059,24.9832,29800.0
2006-04-28 09:55:00,38.79,38.79,38.74,38.74,9500.0,24.9832,24.9832,24.951,24.951,9500.0
2006-04-28 10:00:00,38.74,38.76,38.71,38.76,14600.0,24.951,24.9639,24.9317,24.9639,14600.0
2006-04-28 10:05:00,38.76,38.85,38.76,38.8,33300.0,24.9639,25.0218,24.9639,24.9896,33300.0
2006-04-28 10:10:00,38.79,38.85,38.78,38.84,30900.0,24.9832,25.0218,24.9768,25.0154,30900.0
2006-04-28 10:15:00,38.85,38.96,38.85,38.92,23000.0,25.0218,25.0927,25.0218,25.0669,23000.0
2006-04-28 10:20:00,38.93,38.96,38.93,38.94,6600.0,25.0734,25.0927,25.0734,25.0798,6600.0
2006-04-28 10:25:00,38.93,38.94,38.9,38.94,7200.0,25.0734,25.0798,25.054,25.0798,7200.0
2006-04-28 10:30:00,38.93,38.93,38.8,38.8,10100.0,25.0734,25.0734,24.9896,24.9896,10100.0
2006-04-28 10:35:00,38.81,38.85,38.8,38.83,9100.0,24.9961,25.0218,24.9896,25.009,9100.0
2006-04-28 10:40:00,38.83,38.9,38.77,38.77,15400.0,25.009,25.054,24.9703,24.9703,15400.0
2006-04-28 10:45:00,38.79,38.85,38.79,38.85,4500.0,24.9832,25.0218,24.9832,25.0218,4500.0
2006-04-28 10:50:00,38.88,38.9,38.85,38.86,7900.0,25.0412,25.054,25.0218,25.0283,7900.0
2006-04-28 10:55:00,38.85,38.86,38.76,38.79,7000.0,25.0218,25.0283,24.9639,24.9832,7000.0
2006-04-28 11:00:00,38.8,38.8,38.7,38.7,43400.0,24.9896,24.9896,24.9252,24.9252,43400.0
2006-04-28 11:05:00,38.7,38.7,38.67,38.69,12100.0,24.9252,24.9252,24.9059,24.9188,12100.0
2006-04-28 11:10:00,38.68,38.76,38.68,38.71,17400.0,24.9123,24.9639,24.9123,24.9317,17400.0
2006-04-28 11:15:00,38.71,38.73,38.7,38.72,7100.0,24.9317,24.9446,24.9252,24.9381,7100.0
2006-04-28 11:20:00,38.72,38.72,38.66,38.66,3100.0,24.9381,24.9381,24.8995,24.8995,3100.0
2006-04-28 11:25:00,38.67,38.69,38.64,38.69,19500.0,24.9059,24.9188,24.8866,24.9188,19500.0
2006-04-28 11:30:00,38.69,38.7,38.65,38.69,26700.0,24.9188,24.9252,24.893,24.9188,26700.0
2006-04-28 11:35:00,38.7,38.74,38.66,38.66,25200.0,24.9252,24.951,24.8995,24.8995,25200.0
2006-04-28 11:40:00,38.66,38.72,38.65,38.72,59600.0,24.8995,24.9381,24.893,24.9381,59600.0
2006-04-28 11:45:00,38.71,38.76,38.71,38.76,53200.0,24.9317,24.9639,24.9317,24.9639,53200.0
2006-04-28 11:50:00,38.76,38.77,38.72,38.73,19700.0,24.9639,24.9703,24.9381,24.9446,19700.0
2006-04-28 11:55:00,38.73,38.75,38.73,38.74,7500.0,24.9446,24.9574,24.9446,24.951,7500.0
2006-04-28 12:00:00,38.74,38.75,38.72,38.72,14600.0,24.951,24.9574,24.9381,24.9381,14600.0
2006-04-28 12:05:00,38.71,38.71,38.69,38.71,9600.0,24.9317,24.9317,24.9188,24.9317,9600.0
2006-04-28 12:10:00,38.7,38.73,38.69,38.7,9900.0,24.9252,24.9446,24.9188,24.9252,9900.0
2006-04-28 12:15:00,38.72,38.73,38.69,38.7,6500.0,24.9381,24.9446,24.9188,24.9252,6500.0
2006-04-28 12:20:00,38.69,38.71,38.69,38.71,9800.0,24.9188,24.9317,24.9188,24.9317,9800.0
2006-04-28 12:25:00,38.72,38.72,38.67,38.69,9500.0,24.9381,24.9381,24.9059,24.9188,9500.0
2006-04-28 12:30:00,38.68,38.69,38.66,38.67,11900.0,24.9123,24.9188,24.8995,24.9059,11900.0
2006-04-28 12:35:00,38.66,38.72,38.66,38.72,45300.0,24.8995,24.9381,24.8995,24.9381,45300.0
2006-04-28 12:40:00,38.72,38.72,38.62,38.62,19500.0,24.9381,24.9381,24.8737,24.8737,19500.0
2006-04-28 12:45:00,38.62,38.62,38.6,38.6,13200.0,24.8737,24.8737,24.8608,24.8608,13200.0
2006-04-28 12:50:00,38.61,38.62,38.6,38.61,10200.0,24.8673,24.8737,24.8608,24.8673,10200.0
2006-04-28 12:55:00,38.6,38.65,38.6,38.65,16700.0,24.8608,24.893,24.8608,24.893,16700.0
2006-04-28 13:00:00,38.65,38.65,38.63,38.63,15600.0,24.893,24.893,24.8801,24.8801,15600.0
2006-04-28 13:05:00,38.64,38.65,38.62,38.62,41600.0,24.8866,24.893,24.8737,24.8737,41600.0
2006-04-28 13:10:00,38.63,38.64,38.57,38.57,9100.0,24.8801,24.8866,24.8415,24.8415,9100.0
2006-04-28 13:15:00,38.58,38.62,38.56,38.62,35900.0,24.8479,24.8737,24.8351,24.8737,35900.0
2006-04-28 13:20:00,38.62,38.62,35.65,38.56,29100.0,24.8737,24.8737,22.9608,24.8351,29100.0
2006-04-28 13:25:00,38.56,38.56,38.51,38.51,11000.0,24.8351,24.8351,24.8029,24.8029,11000.0
2006-04-28 13:30:00,38.51,38.56,38.51,38.56,24100.0,24.8029,24.8351,24.8029,24.8351,24100.0
2006-04-28 13:35:00,38.55,38.55,38.48,38.51,10400.0,24.8286,24.8286,24.7835,24.8029,10400.0
2006-04-28 13:40:00,38.51,38.55,38.49,38.53,9400.0,24.8029,24.8286,24.79,24.8157,9400.0
2006-04-28 13:45:00,38.52,38.55,38.49,38.51,38100.0,24.8093,24.8286,24.79,24.8029,38100.0
2006-04-28 13:50:00,38.5,38.51,38.48,38.49,4500.0,24.7964,24.8029,24.7835,24.79,4500.0
2006-04-28 13:55:00,38.49,38.58,38.48,38.58,10100.0,24.79,24.8479,24.7835,24.8479,10100.0
2006-04-28 14:00:00,38.57,38.57,38.53,38.55,9100.0,24.8415,24.8415,24.8157,24.8286,9100.0
2006-04-28 14:05:00,38.55,38.55,38.52,38.52,5100.0,24.8286,24.8286,24.8093,24.8093,5100.0
2006-04-28 14:10:00,38.53,38.53,38.5,38.51,9800.0,24.8157,24.8157,24.7964,24.8029,9800.0
2006-04-28 14:15:00,38.52,38.55,38.51,38.51,6600.0,24.8093,24.8286,24.8029,24.8029,6600.0
2006-04-28 14:20:00,38.53,38.54,38.51,38.52,4900.0,24.8157,24.8222,24.8029,24.8093,4900.0
2006-04-28 14:25:00,38.52,38.55,38.51,38.52,8000.0,24.8093,24.8286,24.8029,24.8093,8000.0
2006-04-28 14:30:00,38.52,38.53,38.49,38.49,18900.0,24.8093,24.8157,24.79,24.79,18900.0
2006-04-28 14:35:00,38.49,38.51,38.47,38.47,25300.0,24.79,24.8029,24.7771,24.7771,25300.0
2006-04-28 14:40:00,38.48,38.53,38.48,38.5,78700.0,24.7835,24.8157,24.7835,24.7964,78700.0
2006-04-28 14:45:00,38.51,38.52,38.49,38.51,6600.0,24.8029,24.8093,24.79,24.8029,6600.0
2006-04-28 14:50:00,38.51,38.52,38.47,38.47,6500.0,24.8029,24.8093,24.7771,24.7771,6500.0
2006-04-28 14:55:00,38.47,38.48,38.42,38.45,12300.0,24.7771,24.7835,24.7449,24.7642,12300.0
2006-04-28 15:00:00,38.45,38.48,38.45,38.47,14400.0,24.7642,24.7835,24.7642,24.7771,14400.0
2006-04-28 15:05:00,38.46,38.47,38.42,38.47,11900.0,24.7707,24.7771,24.7449,24.7771,11900.0
2006-04-28 15:10:00,38.47,38.48,38.44,38.47,62900.0,24.7771,24.7835,24.7578,24.7771,62900.0
2006-04-28 15:15:00,38.47,38.5,38.46,38.49,21400.0,24.7771,24.7964,24.7707,24.79,21400.0
2006-04-28 15:20:00,38.49,38.52,38.48,38.5,35900.0,24.79,24.8093,24.7835,24.7964,35900.0
2006-04-28 15:25:00,38.49,38.51,38.48,38.49,27700.0,24.79,24.8029,24.7835,24.79,27700.0
2006-04-28 15:30:00,38.49,38.5,38.42,38.47,28700.0,24.79,24.7964,24.7449,24.7771,28700.0
2006-04-28 15:35:00,38.47,38.52,38.47,38.47,26100.0,24.7771,24.8093,24.7771,24.7771,26100.0
2006-04-28 15:40:00,38.47,38.47,38.4,38.41,18900.0,24.7771,24.7771,24.732,24.7385,18900.0
2006-04-28 15:45:00,38.42,38.49,38.42,38.48,91000.0,24.7449,24.79,24.7449,24.7835,91000.0
2006-04-28 15:50:00,38.48,38.48,38.44,38.46,46400.0,24.7835,24.7835,24.7578,24.7707,46400.0
2006-04-28 15:55:00,38.46,38.47,38.38,38.4,87300.0,24.7707,24.7771,24.7191,24.732,87300.0
2006-05-01 09:30:00,38.55,38.57,38.45,38.45,28400.0,24.8286,24.8415,24.7642,24.7642,28400.0
2006-05-01 09:35:00,38.45,38.59,38.45,38.5,65200.0,24.7642,24.8544,24.7642,24.7964,65200.0
2006-05-01 09:40:00,38.5,38.52,38.49,38.51,20500.0,24.7964,24.8093,24.79,24.8029,20500.0
2006-05-01 09:45:00,38.51,38.52,38.44,38.45,31400.0,24.8029,24.8093,24.7578,24.7642,31400.0
2006-05-01 09:50:00,38.46,38.5,38.44,38.47,8900.0,24.7707,24.7964,24.7578,24.7771,8900.0
2006-05-01 09:55:00,38.48,38.5,38.44,38.46,11400.0,24.7835,24.7964,24.7578,24.7707,11400.0
2006-05-01 10:00:00,38.45,38.5,38.4,38.5,26800.0,24.7642,24.7964,24.732,24.7964,26800.0
2006-05-01 10:05:00,38.5,38.51,38.44,38.5,20100.0,24.7964,24.8029,24.7578,24.7964,20100.0
2006-05-01 10:10:00,38.5,38.56,38.5,38.52,27900.0,24.7964,24.8351,24.7964,24.8093,27900.0
2006-05-01 10:15:00,38.51,38.51,38.46,38.48,11500.0,24.8029,24.8029,24.7707,24.7835,11500.0
2006-05-01 10:20:00,38.49,38.51,38.48,38.48,22200.0,24.79,24.8029,24.7835,24.7835,22200.0
2006-05-01 10:25:00,38.49,38.49,38.44,38.45,15900.0,24.79,24.79,24.7578,24.7642,15900.0
2006-05-01 10:30:00,38.46,38.59,38.46,38.57,7600.0,24.7707,24.8544,24.7707,24.8415,7600.0
2006-05-01 10:35:00,38.59,38.62,38.54,38.54,22500.0,24.8544,24.8737,24.8222,24.8222,22500.0
2006-05-01 10:40:00,38.54,38.54,38.47,38.48,25100.0,24.8222,24.8222,24.7771,24.7835,25100.0
2006-05-01 10:45:00,38.48,38.53,38.47,38.52,16600.0,24.7835,24.8157,24.7771,24.8093,16600.0
2006-05-01 10:50:00,38.52,38.55,38.5,38.53,17700.0,24.8093,24.8286,24.7964,24.8157,17700.0
2006-05-01 10:55:00,38.53,38.55,38.51,38.52,15500.0,24.8157,24.8286,24.8029,24.8093,15500.0
2006-05-01 11:00:00,38.53,38.58,38.52,38.58,18300.0,24.8157,24.8479,24.8093,24.8479,18300.0
2006-05-01 11:05:00,38.58,38.59,38.55,38.56,17500.0,24.8479,24.8544,24.8286,24.8351,17500.0
2006-05-01 11:10:00,38.55,38.6,38.52,38.59,15900.0,24.8286,24.8608,24.8093,24.8544,15900.0
2006-05-01 11:15:00,38.6,38.6,38.53,38.55,50100.0,24.8608,24.8608,24.8157,24.8286,50100.0
2006-05-01 11:20:00,38.57,38.61,38.55,38.61,14100.0,24.8415,24.8673,24.8286,24.8673,14100.0
2006-05-01 11:25:00,38.6,38.61,38.59,38.59,13300.0,24.8608,24.8673,24.8544,24.8544,13300.0
2006-05-01 11:30:00,38.59,38.6,38.59,38.6,19600.0,24.8544,24.8608,24.8544,24.8608,19600.0
2006-05-01 11:35:00,38.6,38.62,38.59,38.6,16400.0,24.8608,24.8737,24.8544,24.8608,16400.0
2006-05-01 11:40:00,38.58,38.6,38.56,38.56,8800.0,24.8479,24.8608,24.8351,24.8351,8800.0
2006-05-01 11:45:00,38.55,38.56,38.52,38.53,9700.0,24.8286,24.8351,24.8093,24.8157,9700.0
2006-05-01 11:50:00,38.53,38.57,38.52,38.57,8800.0,24.8157,24.8415,24.8093,24.8415,8800.0
2006-05-01 11:55:00,38.56,38.57,38.55,38.57,8000.0,24.8351,24.8415,24.8286,24.8415,8000.0
2006-05-01 12:00:00,38.57,38.57,38.52,38.56,13500.0,24.8415,24.8415,24.8093,24.8351,13500.0
2006-05-01 12:05:00,38.56,38.58,38.55,38.55,9500.0,24.8351,24.8479,24.8286,24.8286,9500.0
2006-05-01 12:10:00,38.54,38.55,38.49,38.51,18100.0,24.8222,24.8286,24.79,24.8029,18100.0
2006-05-01 12:15:00,38.51,38.53,38.48,38.52,7100.0,24.8029,24.8157,24.7835,24.8093,7100.0
2006-05-01 12:20:00,38.54,38.54,38.52,38.54,10300.0,24.8222,24.8222,24.8093,24.8222,10300.0
2006-05-01 12:25:00,38.54,38.54,38.5,38.52,12800.0,24.8222,24.8222,24.7964,24.8093,12800.0
2006-05-01 12:30:00,38.53,38.53,38.49,38.53,9300.0,24.8157,24.8157,24.79,24.8157,9300.0
2006-05-01 12:35:00,38.55,38.57,38.55,38.55,11000.0,24.8286,24.8415,24.8286,24.8286,11000.0
2006-05-01 12:40:00,38.55,38.56,38.49,38.53,91100.0,24.8286,24.8351,24.79,24.8157,91100.0
2006-05-01 12:45:00,38.52,38.6,38.5,38.55,97200.0,24.8093,24.8608,24.7964,24.8286,97200.0
2006-05-01 12:50:00,38.55,38.59,38.54,38.59,7300.0,24.8286,24.8544,24.8222,24.8544,7300.0
2006-05-01 12:55:00,38.59,38.6,38.58,38.59,37600.0,24.8544,24.8608,24.8479,24.8544,37600.0
2006-05-01 13:00:00,38.6,38.64,38.59,38.64,8100.0,24.8608,24.8866,24.8544,24.8866,8100.0
2006-05-01 13:05:00,38.63,38.66,38.63,38.64,13200.0,24.8801,24.8995,24.8801,24.8866,13200.0
2006-05-01 13:10:00,38.65,38.66,38.63,38.63,7800.0,24.893,24.8995,24.8801,24.8801,7800.0
2006-05-01 13:15:00,38.63,38.65,38.59,38.61,49500.0,24.8801,24.893,24.8544,24.8673,49500.0
2006-05-01 13:20:00,38.62,38.66,38.6,38.64,30800.0,24.8737,24.8995,24.8608,24.8866,30800.0
2006-05-01 13:25:00,38.65,38.75,38.65,38.75,10500.0,24.893,24.9574,24.893,24.9574,10500.0
2006-05-01 13:30:00,38.75,38.8,38.75,38.79,37600.0,24.9574,24.9896,24.9574,24.9832,37600.0
2006-05-01 13:35:00,38.79,38.82,38.78,38.82,10000.0,24.9832,25.0025,24.9768,25.0025,10000.0
2006-05-01 13:40:00,38.83,38.84,38.83,38.83,8800.0,25.009,25.0154,25.009,25.009,8800.0
2006-05-01 13:45:00,38.84,38.89,38.84,38.87,13400.0,25.0154,25.0476,25.0154,25.0347,13400.0
2006-05-01 13:50:00,38.88,38.91,38.87,38.91,12100.0,25.0412,25.0605,25.0347,25.0605,12100.0
2006-05-01 13:55:00,38.9,38.95,38.9,38.94,23400.0,25.054,25.0862,25.054,25.0798,23400.0
2006-05-01 14:00:00,38.94,38.94,38.9,38.91,13600.0,25.0798,25.0798,25.054,25.0605,13600.0
2006-05-01 14:05:00,38.91,38.91,38.85,38.86,12200.0,25.0605,25.0605,25.0218,25.0283,12200.0
2006-05-01 14:10:00,38.85,38.91,38.85,38.91,12400.0,25.0218,25.0605,25.0218,25.0605,12400.0
2006-05-01 14:15:00,38.91,38.92,38.88,38.88,22700.0,25.0605,25.0669,25.0412,25.0412,22700.0
2006-05-01 14:20:00,38.88,38.89,38.87,38.89,14700.0,25.0412,25.0476,25.0347,25.0476,14700.0
2006-05-01 14:25:00,38.89,38.96,38.89,38.93,10900.0,25.0476,25.0927,25.0476,25.0734,10900.0
2006-05-01 14:30:00,38.93,38.96,38.93,38.94,11400.0,25.0734,25.0927,25.0734,25.0798,11400.0
2006-05-01 14:35:00,38.96,38.98,38.95,38.96,8500.0,25.0927,25.1056,25.0862,25.0927,8500.0
2006-05-01 14:40:00,38.96,38.98,38.96,38.96,13500.0,25.0927,25.1056,25.0927,25.0927,13500.0
2006-05-01 14:45:00,38.97,38.98,38.96,38.97,6100.0,25.0991,25.1056,25.0927,25.0991,6100.0
2006-05-01 14:50:00,38.97,38.99,38.97,38.98,6700.0,25.0991,25.112,25.0991,25.1056,6700.0
2006-05-01 14:55:00,38.99,38.99,38.97,38.98,11700.0,25.112,25.112,25.0991,25.1056,11700.0
2006-05-01 15:00:00,38.99,39.0,38.95,38.95,16100.0,25.112,25.1184,25.0862,25.0862,16100.0
2006-05-01 15:05:00,38.96,38.97,38.92,38.93,13800.0,25.0927,25.0991,25.0669,25.0734,13800.0
2006-05-01 15:10:00,38.93,38.94,38.89,38.91,25500.0,25.0734,25.0798,25.0476,25.0605,25500.0
2006-05-01 15:15:00,38.92,38.92,38.75,38.76,33000.0,25.0669,25.0669,24.9574,24.9639,33000.0
2006-05-01 15:20:00,38.75,38.75,38.6,38.67,44500.0,24.9574,24.9574,24.8608,24.9059,44500.0
2006-05-01 15:25:00,38.67,38.79,38.67,38.77,34800.0,24.9059,24.9832,24.9059,24.9703,34800.0
2006-05-01 15:30:00,38.79,38.82,38.76,38.76,44900.0,24.9832,25.0025,24.9639,24.9639,44900.0
2006-05-01 15:35:00,38.77,38.77,38.58,38.63,65500.0,24.9703,24.9703,24.8479,24.8801,65500.0
2006-05-01 15:40:00,38.65,38.74,38.61,38.72,60100.0,24.893,24.951,24.8673,24.9381,60100.0
2006-05-01 15:45:00,38.73,38.82,38.72,38.82,68700.0,24.9446,25.0025,24.9381,25.0025,68700.0
2006-05-01 15:50:00,38.82,38.83,38.77,38.78,77200.0,25.0025,25.009,24.9703,24.9768,77200.0
2006-05-01 15:55:00,38.79,38.79,38.72,38.72,83000.0,24.9832,24.9832,24.9381,24.9381,83000.0
2006-05-02 09:30:00,38.75,38.84,38.75,38.8,49600.0,24.9574,25.0154,24.9574,24.9896,49600.0
2006-05-02 09:35:00,38.8,38.93,38.8,38.88,22400.0,24.9896,25.0734,24.9896,25.0412,22400.0
2006-05-02 09:40:00,38.89,38.9,38.86,38.89,17100.0,25.0476,25.054,25.0283,25.0476,17100.0
2006-05-02 09:45:00,38.9,38.9,38.79,38.79,44000.0,25.054,25.054,24.9832,24.9832,44000.0
2006-05-02 09:50:00,38.78,38.9,38.75,38.89,19000.0,24.9768,25.054,24.9574,25.0476,19000.0
2006-05-02 09:55:00,38.89,38.93,38.75,38.76,56600.0,25.0476,25.0734,24.9574,24.9639,56600.0
2006-05-02 10:00:00,38.75,38.82,38.75,38.77,24800.0,24.9574,25.0025,24.9574,24.9703,24800.0
2006-05-02 10:05:00,38.77,38.79,38.75,38.79,21000.0,24.9703,24.9832,24.9574,24.9832,21000.0
2006-05-02 10:10:00,38.79,38.83,38.75,38.75,22700.0,24.9832,25.009,24.9574,24.9574,22700.0
2006-05-02 10:15:00,38.75,38.82,38.75,38.79,38300.0,24.9574,25.0025,24.9574,24.9832,38300.0
2006-05-02 10:20:00,38.78,38.82,38.75,38.82,15900.0,24.9768,25.0025,24.9574,25.0025,15900.0
2006-05-02 10:25:00,38.83,38.92,38.83,38.87,48700.0,25.009,25.0669,25.009,25.0347,48700.0
2006-05-02 10:30:00,38.89,38.9,38.84,38.88,16400.0,25.0476,25.054,25.0154,25.0412,16400.0
2006-05-02 10:35:00,38.89,38.9,38.78,38.79,14200.0,25.0476,25.054,24.9768,24.9832,14200.0
2006-05-02 10:40:00,38.8,38.84,38.76,38.76,15400.0,24.9896,25.0154,24.9639,24.9639,15400.0
2006-05-02 10:45:00,38.76,38.79,38.74,38.79,4100.0,24.9639,24.9832,24.951,24.9832,4100.0
2006-05-02 10:50:00,38.8,38.84,38.79,38.8,15600.0,24.9896,25.0154,24.9832,24.9896,15600.0
2006-05-02 10:55:00,38.79,38.84,38.75,38.77,15300.0,24.9832,25.0154,24.9574,24.9703,15300.0
2006-05-02 11:00:00,38.77,38.87,38.76,38.86,21500.0,24.9703,25.0347,24.9639,25.0283,21500.0
2006-05-02 11:05:00,38.86,38.86,38.8,38.81,11000.0,25.0283,25.0283,24.9896,24.9961,11000.0
2006-05-02 11:10:00,38.81,38.81,38.79,38.79,15900.0,24.9961,24.9961,24.9832,24.9832,15900.0
2006-05-02 11:15:00,38.79,38.83,38.78,38.79,22000.0,24.9832,25.009,24.9768,24.9832,22000.0
2006-05-02 11:20:00,38.8,38.84,38.79,38.82,16100.0,24.9896,25.0154,24.9832,25.0025,16100.0
2006-05-02 11:25:00,38.82,38.83,38.78,38.82,25400.0,25.0025,25.009,24.9768,25.0025,25400.0
2006-05-02 11:30:00,38.81,38.82,38.74,38.74,40500.0,24.9961,25.0025,24.951,24.951,40500.0
2006-05-02 11:35:00,38.74,38.8,38.74,38.79,18800.0,24.951,24.9896,24.951,24.9832,18800.0
2006-05-02 11:40:00,38.78,38.79,38.76,38.77,14000.0,24.9768,24.9832,24.9639,24.9703,14000.0
2006-05-02 11:45:00,38.77,38.78,38.74,38.74,23800.0,24.9703,24.9768,24.951,24.951,23800.0
2006-05-02 11:50:00,38.74,38.75,38.72,38.72,9600.0,24.951,24.9574,24.9381,24.9381,9600.0
2006-05-02 11:55:00,38.72,38.78,38.72,38.78,15200.0,24.9381,24.9768,24.9381,24.9768,15200.0
2006-05-02 12:00:00,38.78,38.8,38.76,38.77,23600.0,24.9768,24.9896,24.9639,24.9703,23600.0
2006-05-02 12:05:00,38.76,38.82,38.75,38.81,13500.0,24.9639,25.0025,24.9574,24.9961,13500.0
2006-05-02 12:10:00,38.82,38.85,38.79,38.85,12100.0,25.0025,25.0218,24.9832,25.0218,12100.0
2006-05-02 12:15:00,38.83,38.85,38.82,38.83,13700.0,25.009,25.0218,25.0025,25.009,13700.0
2006-05-02 12:20:00,38.83,38.84,38.79,38.8,16100.0,25.009,25.0154,24.9832,24.9896,16100.0
2006-05-02 12:25:00,38.79,38.79,38.75,38.77,10200.0,24.9832,24.9832,24.9574,24.9703,10200.0
2006-05-02 12:30:00,38.77,38.79,38.76,38.77,9000.0,24.9703,24.9832,24.9639,24.9703,9000.0
2006-05-02 12:35:00,38.78,38.93,38.78,38.92,23400.0,24.9768,25.0734,24.9768,25.0669,23400.0
2006-05-02 12:40:00,38.92,38.93,38.8,38.8,27300.0,25.0669,25.0734,24.9896,24.9896,27300.0
2006-05-02 12:45:00,38.79,38.79,38.76,38.78,12800.0,24.9832,24.9832,24.9639,24.9768,12800.0
2006-05-02 12:50:00,38.79,38.79,38.75,38.75,10000.0,24.9832,24.9832,24.9574,24.9574,10000.0
2006-05-02 12:55:00,38.75,38.77,38.73,38.77,10900.0,24.9574,24.9703,24.9446,24.9703,10900.0
2006-05-02 13:00:00,38.77,38.84,38.77,38.83,11400.0,24.9703,25.0154,24.9703,25.009,11400.0
2006-05-02 13:05:00,38.82,38.89,38.82,38.85,19100.0,25.0025,25.0476,25.0025,25.0218,19100.0
2006-05-02 13:10:00,38.84,38.85,38.8,38.83,15200.0,25.0154,25.0218,24.9896,25.009,15200.0
2006-05-02 13:15:00,38.84,38.87,38.83,38.87,5800.0,25.0154,25.0347,25.009,25.0347,5800.0
2006-05-02 13:20:00,38.87,38.88,38.82,38.84,10400.0,25.0347,25.0412,25.0025,25.0154,10400.0
2006-05-02 13:25:00,38.84,38.87,38.83,38.87,8300.0,25.0154,25.0347,25.009,25.0347,8300.0
2006-05-02 13:30:00,38.86,38.89,38.86,38.88,16900.0,25.0283,25.0476,25.0283,25.0412,16900.0
2006-05-02 13:35:00,38.89,38.92,38.88,38.91,16500.0,25.0476,25.0669,25.0412,25.0605,16500.0
2006-05-02 13:40:00,38.91,38.94,38.88,38.89,23500.0,25.0605,25.0798,25.0412,25.0476,23500.0
2006-05-02 13:45:00,38.89,38.89,38.85,38.89,4900.0,25.0476,25.0476,25.0218,25.0476,4900.0
2006-05-02 13:50:00,38.89,38.93,38.89,38.89,12900.0,25.0476,25.0734,25.0476,25.0476,12900.0
2006-05-02 13:55:00,38.89,38.92,38.87,38.87,9100.0,25.0476,25.0669,25.0347,25.0347,9100.0
2006-05-02 14:00:00,38.88,38.9,38.86,38.86,9800.0,25.0412,25.054,25.0283,25.0283,9800.0
2006-05-02 14:05:00,38.86,38.94,38.86,38.94,17100.0,25.0283,25.0798,25.0283,25.0798,17100.0
2006-05-02 14:10:00,38.94,38.94,38.86,38.9,13800.0,25.0798,25.0798,25.0283,25.054,13800.0
2006-05-02 14:15:00,38.91,38.93,38.88,38.88,11600.0,25.0605,25.0734,25.0412,25.0412,11600.0
2006-05-02 14:20:00,38.88,38.9,38.88,38.9,21000.0,25.0412,25.054,25.0412,25.054,21000.0
2006-05-02 14:25:00,38.91,38.92,38.9,38.9,6800.0,25.0605,25.0669,25.054,25.054,6800.0
2006-05-02 14:30:00,38.9,38.91,38.9,38.91,18800.0,25.054,25.0605,25.054,25.0605,18800.0
2006-05-02 14:35:00,38.91,38.92,38.9,38.92,23600.0,25.0605,25.0669,25.054,25.0669,23600.0
2006-05-02 14:40:00,38.93,38.93,38.9,38.9,20300.0,25.0734,25.0734,25.054,25.054,20300.0
2006-05-02 14:45:00,38.9,38.95,38.9,38.94,20800.0,25.054,25.0862,25.054,25.0798,20800.0
2006-05-02 14:50:00,38.94,38.99,38.94,38.97,30100.0,25.0798,25.112,25.0798,25.0991,30100.0
2006-05-02 14:55:00,38.97,38.98,38.95,38.98,16500.0,25.0991,25.1056,25.0862,25.1056,16500.0
2006-05-02 15:00:00,38.99,39.06,38.99,39.06,60700.0,25.112,25.1571,25.112,25.1571,60700.0
2006-05-02 15:05:00,39.07,39.1,39.04,39.07,85900.0,25.1635,25.1829,25.1442,25.1635,85900.0
2006-05-02 15:10:00,39.06,39.06,39.01,39.02,7500.0,25.1571,25.1571,25.1249,25.1313,7500.0
2006-05-02 15:15:00,39.01,39.07,38.99,39.04,22300.0,25.1249,25.1635,25.112,25.1442,22300.0
2006-05-02 15:20:00,39.04,39.05,39.0,39.0,17900.0,25.1442,25.1507,25.1184,25.1184,17900.0
2006-05-02 15:25:00,39.0,39.04,38.99,39.04,53600.0,25.1184,25.1442,25.112,25.1442,53600.0
2006-05-02 15:30:00,39.03,39.03,38.91,38.91,21800.0,25.1378,25.1378,25.0605,25.0605,21800.0
2006-05-02 15:35:00,38.92,38.98,38.91,38.98,14100.0,25.0669,25.1056,25.0605,25.1056,14100.0
2006-05-02 15:40:00,38.99,39.01,38.98,38.99,17000.0,25.112,25.1249,25.1056,25.112,17000.0
2006-05-02 15:45:00,39.0,39.03,38.99,39.0,24500.0,25.1184,25.1378,25.112,25.1184,24500.0
2006-05-02 15:50:00,39.01,39.01,38.97,38.99,18200.0,25.1249,25.1249,25.0991,25.112,18200.0
2006-05-02 15:55:00,38.98,39.0,38.97,38.98,33300.0,25.1056,25.1184,25.0991,25.1056,33300.0
2006-05-03 09:30:00,38.95,39.0,38.85,38.88,32500.0,25.0862,25.1184,25.0218,25.0412,32500.0
2006-05-03 09:35:00,38.93,39.02,38.86,38.98,9100.0,25.0734,25.1313,25.0283,25.1056,9100.0
2006-05-03 09:40:00,39.01,39.01,38.9,38.93,10000.0,25.1249,25.1249,25.054,25.0734,10000.0
2006-05-03 09:45:00,38.94,38.95,38.85,38.85,11200.0,25.0798,25.0862,25.0218,25.0218,11200.0
2006-05-03 09:50:00,38.85,38.86,38.81,38.81,17100.0,25.0218,25.0283,24.9961,24.9961,17100.0
2006-05-03 09:55:00,38.81,38.9,38.8,38.82,44800.0,24.9961,25.054,24.9896,25.0025,44800.0
2006-05-03 10:00:00,38.81,38.82,38.71,38.77,18900.0,24.9961,25.0025,24.9317,24.9703,18900.0
2006-05-03 10:05:00,38.77,38.85,38.77,38.77,12500.0,24.9703,25.0218,24.9703,24.9703,12500.0
2006-05-03 10:10:00,38.72,38.73,38.67,38.73,15800.0,24.9381,24.9446,24.9059,24.9446,15800.0
2006-05-03 10:15:00,38.7,38.77,38.66,38.77,30000.0,24.9252,24.9703,24.8995,24.9703,30000.0
2006-05-03 10:20:00,38.79,38.85,38.78,38.85,6700.0,24.9832,25.0218,24.9768,25.0218,6700.0
2006-05-03 10:25:00,38.85,38.85,38.81,38.81,14200.0,25.0218,25.0218,24.9961,24.9961,14200.0
2006-05-03 10:30:00,38.81,38.86,38.77,38.78,14500.0,24.9961,25.0283,24.9703,24.9768,14500.0
2006-05-03 10:35:00,38.78,38.78,38.68,38.68,7300.0,24.9768,24.9768,24.9123,24.9123,7300.0
2006-05-03 10:40:00,38.66,38.71,38.62,38.71,16600.0,24.8995,24.9317,24.8737,24.9317,16600.0
2006-05-03 10:45:00,38.69,38.75,38.67,38.67,7400.0,24.9188,24.9574,24.9059,24.9059,7400.0
2006-05-03 10:50:00,38.65,38.7,38.64,38.64,7000.0,24.893,24.9252,24.8866,24.8866,7000.0
2006-05-03 10:55:00,38.62,38.66,38.6,38.66,12400.0,24.8737,24.8995,24.8608,24.8995,12400.0
2006-05-03 11:00:00,38.68,38.81,38.68,38.81,13800.0,24.9123,24.9961,24.9123,24.9961,13800.0
2006-05-03 11:05:00,38.8,38.82,38.78,38.78,13700.0,24.9896,25.0025,24.9768,24.9768,13700.0
2006-05-03 11:10:00,38.79,38.79,38.68,38.68,18000.0,24.9832,24.9832,24.9123,24.9123,18000.0
2006-05-03 11:15:00,38.7,38.77,38.7,38.76,8800.0,24.9252,24.9703,24.9252,24.9639,8800.0
2006-05-03 11:20:00,38.78,38.78,38.68,38.68,12200.0,24.9768,24.9768,24.9123,24.9123,12200.0
2006-05-03 11:25:00,38.66,38.67,38.61,38.65,17300.0,24.8995,24.9059,24.8673,24.893,17300.0
2006-05-03 11:30:00,38.68,38.7,38.57,38.59,41900.0,24.9123,24.9252,24.8415,24.8544,41900.0
2006-05-03 11:35:00,38.61,38.68,38.6,38.61,17800.0,24.8673,24.9123,24.8608,24.8673,17800.0
2006-05-03 11:40:00,38.63,38.69,38.63,38.69,7200.0,24.8801,24.9188,24.8801,24.9188,7200.0
2006-05-03 11:45:00,38.69,38.75,38.67,38.75,11500.0,24.9188,24.9574,24.9059,24.9574,11500.0
2006-05-03 11:50:00,38.76,38.84,38.76,38.79,12800.0,24.9639,25.0154,24.9639,24.9832,12800.0
2006-05-03 11:55:00,38.79,38.8,38.76,38.76,9500.0,24.9832,24.9896,24.9639,24.9639,9500.0
2006-05-03 12:00:00,38.76,38.79,38.75,38.79,17300.0,24.9639,24.9832,24.9574,24.9832,17300.0
2006-05-03 12:05:00,38.79,38.82,38.79,38.81,9700.0,24.9832,25.0025,24.9832,24.9961,9700.0
2006-05-03 12:10:00,38.8,38.81,38.79,38.79,4900.0,24.9896,24.9961,24.9832,24.9832,4900.0
2006-05-03 12:15:00,38.79,38.79,38.75,38.78,9300.0,24.9832,24.9832,24.9574,24.9768,9300.0
2006-05-03 12:20:00,38.78,38.79,38.76,38.77,5800.0,24.9768,24.9832,24.9639,24.9703,5800.0
2006-05-03 12:25:00,38.77,38.79,38.76,38.79,5400.0,24.9703,24.9832,24.9639,24.9832,5400.0
2006-05-03 12:30:00,38.78,38.78,38.75,38.76,7600.0,24.9768,24.9768,24.9574,24.9639,7600.0
2006-05-03 12:35:00,38.76,38.78,38.74,38.74,10300.0,24.9639,24.9768,24.951,24.951,10300.0
2006-05-03 12:40:00,38.75,38.81,38.72,38.81,89800.0,24.9574,24.9961,24.9381,24.9961,89800.0
2006-05-03 12:45:00,38.82,38.89,38.81,38.82,23100.0,25.0025,25.0476,24.9961,25.0025,23100.0
2006-05-03 12:50:00,38.81,38.81,38.78,38.8,11900.0,24.9961,24.9961,24.9768,24.9896,11900.0
2006-05-03 12:55:00,38.81,38.84,38.81,38.84,7000.0,24.9961,25.0154,24.9961,25.0154,7000.0
2006-05-03 13:00:00,38.84,38.84,38.8,38.82,15000.0,25.0154,25.0154,24.9896,25.0025,15000.0
2006-05-03 13:05:00,38.82,38.85,38.82,38.84,6600.0,25.0025,25.0218,25.0025,25.0154,6600.0
2006-05-03 13:10:00,38.84,38.84,38.79,38.79,12100.0,25.0154,25.0154,24.9832,24.9832,12100.0
2006-05-03 13:15:00,38.79,38.8,38.78,38.79,8200.0,24.9832,24.9896,24.9768,24.9832,8200.0
2006-05-03 13:20:00,38.78,38.81,38.77,38.78,9800.0,24.9768,24.9961,24.9703,24.9768,9800.0
2006-05-03 13:25:00,38.78,38.83,38.78,38.83,29600.0,24.9768,25.009,24.9768,25.009,29600.0
2006-05-03 13:30:00,38.83,38.85,38.82,38.84,6700.0,25.009,25.0218,25.0025,25.0154,6700.0
2006-05-03 13:35:00,38.82,38.85,38.82,38.84,6100.0,25.0025,25.0218,25.0025,25.0154,6100.0
2006-05-03 13:40:00,38.84,38.85,38.82,38.82,4700.0,25.0154,25.0218,25.0025,25.0025,4700.0
2006-05-03 13:45:00,38.82,38.82,38.73,38.73,18800.0,25.0025,25.0025,24.9446,24.9446,18800.0
2006-05-03 13:50:00,38.73,38.73,38.7,38.72,7100.0,24.9446,24.9446,24.9252,24.9381,7100.0
2006-05-03 13:55:00,38.71,38.81,38.71,38.81,8000.0,24.9317,24.9961,24.9317,24.9961,8000.0
2006-05-03 14:00:00,38.81,38.82,38.79,38.81,7300.0,24.9961,25.0025,24.9832,24.9961,7300.0
2006-05-03 14:05:00,38.8,38.8,38.77,38.77,13800.0,24.9896,24.9896,24.9703,24.9703,13800.0
2006-05-03 14:10:00,38.77,38.8,38.77,38.8,19400.0,24.9703,24.9896,24.9703,24.9896,19400.0
2006-05-03 14:15:00,38.8,38.8,38.77,38.78,14100.0,24.9896,24.9896,24.9703,24.9768,14100.0
2006-05-03 14:20:00,38.78,38.82,38.77,38.82,12900.0,24.9768,25.0025,24.9703,25.0025,12900.0
2006-05-03 14:25:00,38.81,38.83,38.8,38.82,10900.0,24.9961,25.009,24.9896,25.0025,10900.0
2006-05-03 14:30:00,38.82,38.86,38.78,38.86,22200.0,25.0025,25.0283,24.9768,25.0283,22200.0
2006-05-03 14:35:00,38.85,38.89,38.85,38.88,12700.0,25.0218,25.0476,25.0218,25.0412,12700.0
2006-05-03 14:40:00,38.88,39.0,38.88,38.99,10900.0,25.0412,25.1184,25.0412,25.112,10900.0
2006-05-03 14:45:00,38.99,38.99,38.96,38.98,10100.0,25.112,25.112,25.0927,25.1056,10100.0
2006-05-03 14:50:00,38.98,38.98,38.87,38.87,12800.0,25.1056,25.1056,25.0347,25.0347,12800.0
2006-05-03 14:55:00,38.87,38.88,38.86,38.88,3000.0,25.0347,25.0412,25.0283,25.0412,3000.0
2006-05-03 15:00:00,38.87,38.95,38.85,38.95,12600.0,25.0347,25.0862,25.0218,25.0862,12600.0
2006-05-03 15:05:00,38.95,38.97,38.93,38.94,17800.0,25.0862,25.0991,25.0734,25.0798,17800.0
2006-05-03 15:10:00,38.94,38.95,38.91,38.93,8800.0,25.0798,25.0862,25.0605,25.0734,8800.0
2006-05-03 15:15:00,38.92,38.92,38.88,38.89,9300.0,25.0669,25.0669,25.0412,25.0476,9300.0
2006-05-03 15:20:00,38.89,38.94,38.88,38.94,16900.0,25.0476,25.0798,25.0412,25.0798,16900.0
2006-05-03 15:25:00,38.94,38.98,38.94,38.98,13300.0,25.0798,25.1056,25.0798,25.1056,13300.0
2006-05-03 15:30:00,38.98,39.0,38.97,38.99,30900.0,25.1056,25.1184,25.0991,25.112,30900.0
2006-05-03 15:35:00,38.99,39.0,38.97,38.99,14400.0,25.112,25.1184,25.0991,25.112,14400.0
2006-05-03 15:40:00,38.98,39.0,38.98,39.0,18300.0,25.1056,25.1184,25.1056,25.1184,18300.0
2006-05-03 15:45:00,38.99,39.0,38.95,38.95,25500.0,25.112,25.1184,25.0862,25.0862,25500.0
2006-05-03 15:50:00,38.95,38.97,38.94,38.97,19300.0,25.0862,25.0991,25.0798,25.0991,19300.0
2006-05-03 15:55:00,38.96,38.97,38.93,38.94,29700.0,25.0927,25.0991,25.0734,25.0798,29700.0
2006-05-04 09:30:00,38.93,39.0,38.88,38.96,35900.0,25.0734,25.1184,25.0412,25.0927,35900.0
2006-05-04 09:35:00,38.99,39.09,38.94,38.95,16000.0,25.112,25.1764,25.0798,25.0862,16000.0
2006-05-04 09:40:00,38.96,39.13,38.96,39.11,19500.0,25.0927,25.2022,25.0927,25.1893,19500.0
2006-05-04 09:45:00,39.07,39.1,39.06,39.08,15200.0,25.1635,25.1829,25.1571,25.17,15200.0
2006-05-04 09:50:00,39.07,39.1,39.05,39.1,45300.0,25.1635,25.1829,25.1507,25.1829,45300.0
2006-05-04 09:55:00,39.12,39.18,39.12,39.17,22100.0,25.1957,25.2344,25.1957,25.2279,22100.0
2006-05-04 10:00:00,39.17,39.18,39.15,39.15,39700.0,25.2279,25.2344,25.2151,25.2151,39700.0
2006-05-04 10:05:00,39.15,39.19,39.15,39.19,13800.0,25.2151,25.2408,25.2151,25.2408,13800.0
2006-05-04 10:10:00,39.2,39.25,39.18,39.25,12300.0,25.2473,25.2795,25.2344,25.2795,12300.0
2006-05-04 10:15:00,39.25,39.28,39.24,39.26,23600.0,25.2795,25.2988,25.273,25.2859,23600.0
2006-05-04 10:20:00,39.26,39.27,39.24,39.25,12200.0,25.2859,25.2923,25.273,25.2795,12200.0
2006-05-04 10:25:00,39.26,39.27,39.25,39.26,11100.0,25.2859,25.2923,25.2795,25.2859,11100.0
2006-05-04 10:30:00,39.27,39.28,39.2,39.22,137300.0,25.2923,25.2988,25.2473,25.2601,137300.0
2006-05-04 10:35:00,39.2,39.25,39.08,39.09,63100.0,25.2473,25.2795,25.17,25.1764,63100.0
2006-05-04 10:40:00,39.09,39.09,39.03,39.06,35900.0,25.1764,25.1764,25.1378,25.1571,35900.0
2006-05-04 10:45:00,39.06,39.07,38.98,38.99,70500.0,25.1571,25.1635,25.1056,25.112,70500.0
2006-05-04 10:50:00,38.98,39.01,38.94,38.99,33600.0,25.1056,25.1249,25.0798,25.112,33600.0
2006-05-04 10:55:00,38.97,38.97,38.93,38.95,18500.0,25.0991,25.0991,25.0734,25.0862,18500.0
2006-05-04 11:00:00,38.92,39.0,38.91,38.99,25700.0,25.0669,25.1184,25.0605,25.112,25700.0
2006-05-04 11:05:00,38.99,39.0,38.98,38.99,14600.0,25.112,25.1184,25.1056,25.112,14600.0
2006-05-04 11:10:00,39.0,39.0,38.98,39.0,11500.0,25.1184,25.1184,25.1056,25.1184,11500.0
2006-05-04 11:15:00,39.0,39.0,38.99,39.0,18400.0,25.1184,25.1184,25.112,25.1184,18400.0
2006-05-04 11:20:00,39.0,39.0,38.99,39.0,16900.0,25.1184,25.1184,25.112,25.1184,16900.0
2006-05-04 11:25:00,39.0,39.0,38.97,39.0,19800.0,25.1184,25.1184,25.0991,25.1184,19800.0
2006-05-04 11:30:00,39.0,39.0,38.93,38.99,40700.0,25.1184,25.1184,25.0734,25.112,40700.0
2006-05-04 11:35:00,38.99,39.0,38.99,39.0,14100.0,25.112,25.1184,25.112,25.1184,14100.0
2006-05-04 11:40:00,38.99,39.0,38.98,38.99,21000.0,25.112,25.1184,25.1056,25.112,21000.0
2006-05-04 11:45:00,38.99,39.0,38.98,39.0,9600.0,25.112,25.1184,25.1056,25.1184,9600.0
2006-05-04 11:50:00,38.99,39.0,38.97,38.97,12900.0,25.112,25.1184,25.0991,25.0991,12900.0
2006-05-04 11:55:00,38.96,38.98,38.94,38.94,9800.0,25.0927,25.1056,25.0798,25.0798,9800.0
2006-05-04 12:00:00,38.93,38.95,38.92,38.92,7200.0,25.0734,25.0862,25.0669,25.0669,7200.0
2006-05-04 12:05:00,38.92,38.96,38.92,38.94,21000.0,25.0669,25.0927,25.0669,25.0798,21000.0
2006-05-04 12:10:00,38.94,38.96,38.94,38.95,5200.0,25.0798,25.0927,25.0798,25.0862,5200.0
2006-05-04 12:15:00,38.95,38.96,38.85,38.86,14500.0,25.0862,25.0927,25.0218,25.0283,14500.0
2006-05-04 12:20:00,38.86,38.86,38.83,38.84,11400.0,25.0283,25.0283,25.009,25.0154,11400.0
2006-05-04 12:25:00,38.86,38.88,38.86,38.88,5200.0,25.0283,25.0412,25.0283,25.0412,5200.0
2006-05-04 12:30:00,38.87,38.87,38.77,38.79,15800.0,25.0347,25.0347,24.9703,24.9832,15800.0
2006-05-04 12:35:00,38.8,38.8,38.72,38.73,32000.0,24.9896,24.9896,24.9381,24.9446,32000.0
2006-05-04 12:40:00,38.73,38.77,38.72,38.75,17800.0,24.9446,24.9703,24.9381,24.9574,17800.0
2006-05-04 12:45:00,38.75,38.76,38.73,38.74,13200.0,24.9574,24.9639,24.9446,24.951,13200.0
2006-05-04 12:50:00,38.75,38.75,38.7,38.7,28000.0,24.9574,24.9574,24.9252,24.9252,28000.0
2006-05-04 12:55:00,38.7,38.75,38.7,38.74,17200.0,24.9252,24.9574,24.9252,24.951,17200.0
2006-05-04 13:00:00,38.74,38.8,38.74,38.79,63900.0,24.951,24.9896,24.951,24.9832,63900.0
2006-05-04 13:05:00,38.79,38.8,38.77,38.77,18300.0,24.9832,24.9896,24.9703,24.9703,18300.0
2006-05-04 13:10:00,38.77,38.78,38.76,38.77,7200.0,24.9703,24.9768,24.9639,24.9703,7200.0
2006-05-04 13:15:00,38.77,38.78,38.75,38.76,9100.0,24.9703,24.9768,24.9574,24.9639,9100.0
2006-05-04 13:20:00,38.77,38.78,38.76,38.76,8400.0,24.9703,24.9768,24.9639,24.9639,8400.0
2006-05-04 13:25:00,38.76,38.76,38.74,38.76,9200.0,24.9639,24.9639,24.951,24.9639,9200.0
2006-05-04 13:30:00,38.76,38.79,38.73,38.79,26600.0,24.9639,24.9832,24.9446,24.9832,26600.0
2006-05-04 13:35:00,38.79,38.79,38.76,38.78,13600.0,24.9832,24.9832,24.9639,24.9768,13600.0
2006-05-04 13:40:00,38.77,38.82,38.76,38.82,54200.0,24.9703,25.0025,24.9639,25.0025,54200.0
2006-05-04 13:45:00,38.83,38.9,38.83,38.89,14000.0,25.009,25.054,25.009,25.0476,14000.0
2006-05-04 13:50:00,38.9,38.91,38.87,38.88,61300.0,25.054,25.0605,25.0347,25.0412,61300.0
2006-05-04 13:55:00,38.88,38.91,38.87,38.91,57600.0,25.0412,25.0605,25.0347,25.0605,57600.0
2006-05-04 14:00:00,38.9,38.94,38.89,38.91,16000.0,25.054,25.0798,25.0476,25.0605,16000.0
2006-05-04 14:05:00,38.93,38.99,38.92,38.98,19900.0,25.0734,25.112,25.0669,25.1056,19900.0
2006-05-04 14:10:00,38.98,39.0,38.96,38.98,27600.0,25.1056,25.1184,25.0927,25.1056,27600.0
2006-05-04 14:15:00,38.98,39.0,38.97,39.0,26700.0,25.1056,25.1184,25.0991,25.1184,26700.0
2006-05-04 14:20:00,39.0,39.0,38.98,39.0,13600.0,25.1184,25.1184,25.1056,25.1184,13600.0
2006-05-04 14:25:00,38.99,39.07,38.99,39.04,59000.0,25.112,25.1635,25.112,25.1442,59000.0
2006-05-04 14:30:00,39.03,39.06,39.02,39.05,18400.0,25.1378,25.1571,25.1313,25.1507,18400.0
2006-05-04 14:35:00,39.05,39.06,38.98,38.99,18100.0,25.1507,25.1571,25.1056,25.112,18100.0
2006-05-04 14:40:00,39.0,39.07,39.0,39.04,16100.0,25.1184,25.1635,25.1184,25.1442,16100.0
2006-05-04 14:45:00,39.07,39.09,39.0,39.0,25700.0,25.1635,25.1764,25.1184,25.1184,25700.0
2006-05-04 14:50:00,38.99,38.99,38.97,38.98,11700.0,25.112,25.112,25.0991,25.1056,11700.0
2006-05-04 14:55:00,38.98,38.98,38.95,38.97,11400.0,25.1056,25.1056,25.0862,25.0991,11400.0
2006-05-04 15:00:00,38.97,39.01,38.97,39.0,25800.0,25.0991,25.1249,25.0991,25.1184,25800.0
2006-05-04 15:05:00,39.01,39.01,38.98,38.98,12100.0,25.1249,25.1249,25.1056,25.1056,12100.0
2006-05-04 15:10:00,38.98,38.98,38.96,38.97,15200.0,25.1056,25.1056,25.0927,25.0991,15200.0
2006-05-04 15:15:00,38.97,39.01,38.97,39.01,31500.0,25.0991,25.1249,25.0991,25.1249,31500.0
2006-05-04 15:20:00,39.0,39.01,38.99,39.0,34100.0,25.1184,25.1249,25.112,25.1184,34100.0
2006-05-04 15:25:00,38.99,39.0,38.95,38.96,24600.0,25.112,25.1184,25.0862,25.0927,24600.0
2006-05-04 15:30:00,38.95,38.99,38.95,38.97,16700.0,25.0862,25.112,25.0862,25.0991,16700.0
2006-05-04 15:35:00,38.97,39.02,38.97,39.02,27700.0,25.0991,25.1313,25.0991,25.1313,27700.0
2006-05-04 15:40:00,39.01,39.02,39.0,39.0,22000.0,25.1249,25.1313,25.1184,25.1184,22000.0
2006-05-04 15:45:00,39.0,39.0,38.93,38.96,26300.0,25.1184,25.1184,25.0734,25.0927,26300.0
2006-05-04 15:50:00,38.96,38.98,38.91,38.91,43600.0,25.0927,25.1056,25.0605,25.0605,43600.0
2006-05-04 15:55:00,38.92,38.92,38.87,38.87,50100.0,25.0669,25.0669,25.0347,25.0347,50100.0
2006-05-05 09:30:00,39.0,39.1,39.0,39.1,33500.0,25.1184,25.1829,25.1184,25.1829,33500.0
2006-05-05 09:35:00,39.1,39.11,39.01,39.01,28700.0,25.1829,25.1893,25.1249,25.1249,28700.0
2006-05-05 09:40:00,39.01,39.05,38.92,38.99,26200.0,25.1249,25.1507,25.0669,25.112,26200.0
2006-05-05 09:45:00,38.99,39.07,38.99,39.07,19600.0,25.112,25.1635,25.112,25.1635,19600.0
2006-05-05 09:50:00,39.04,39.04,38.92,38.92,40500.0,25.1442,25.1442,25.0669,25.0669,40500.0
2006-05-05 09:55:00,38.92,39.0,38.91,39.0,16000.0,25.0669,25.1184,25.0605,25.1184,16000.0
2006-05-05 10:00:00,39.0,39.04,38.95,38.95,25700.0,25.1184,25.1442,25.0862,25.0862,25700.0
2006-05-05 10:05:00,38.95,38.99,38.94,38.94,12900.0,25.0862,25.112,25.0798,25.0798,12900.0
2006-05-05 10:10:00,38.94,38.95,38.89,38.95,22000.0,25.0798,25.0862,25.0476,25.0862,22000.0
2006-05-05 10:15:00,38.95,38.95,38.88,38.89,23500.0,25.0862,25.0862,25.0412,25.0476,23500.0
2006-05-05 10:20:00,38.9,38.91,38.86,38.88,12300.0,25.054,25.0605,25.0283,25.0412,12300.0
2006-05-05 10:25:00,38.91,38.91,38.85,38.87,8400.0,25.0605,25.0605,25.0218,25.0347,8400.0
2006-05-05 10:30:00,38.87,38.91,38.87,38.89,4900.0,25.0347,25.0605,25.0347,25.0476,4900.0
2006-05-05 10:35:00,38.9,38.95,38.9,38.95,18700.0,25.054,25.0862,25.054,25.0862,18700.0
2006-05-05 10:40:00,38.95,38.95,38.91,38.91,12400.0,25.0862,25.0862,25.0605,25.0605,12400.0
2006-05-05 10:45:00,38.9,38.92,38.9,38.91,6500.0,25.054,25.0669,25.054,25.0605,6500.0
2006-05-05 10:50:00,38.9,38.93,38.89,38.89,10800.0,25.054,25.0734,25.0476,25.0476,10800.0
2006-05-05 10:55:00,38.88,38.94,38.88,38.94,7700.0,25.0412,25.0798,25.0412,25.0798,7700.0
2006-05-05 11:00:00,38.95,38.95,38.91,38.95,22000.0,25.0862,25.0862,25.0605,25.0862,22000.0
2006-05-05 11:05:00,38.97,38.97,38.92,38.95,33400.0,25.0991,25.0991,25.0669,25.0862,33400.0
2006-05-05 11:10:00,38.95,39.0,38.95,38.99,26000.0,25.0862,25.1184,25.0862,25.112,26000.0
2006-05-05 11:15:00,38.97,39.0,38.96,38.99,23200.0,25.0991,25.1184,25.0927,25.112,23200.0
2006-05-05 11:20:00,38.99,39.04,38.99,39.03,16700.0,25.112,25.1442,25.112,25.1378,16700.0
2006-05-05 11:25:00,39.03,39.06,39.03,39.06,25100.0,25.1378,25.1571,25.1378,25.1571,25100.0
2006-05-05 11:30:00,39.06,39.08,39.03,39.06,27700.0,25.1571,25.17,25.1378,25.1571,27700.0
2006-05-05 11:35:00,39.07,39.17,39.07,39.17,20700.0,25.1635,25.2279,25.1635,25.2279,20700.0
2006-05-05 11:40:00,39.17,39.25,39.17,39.25,26500.0,25.2279,25.2795,25.2279,25.2795,26500.0
2006-05-05 11:45:00,39.25,39.25,39.18,39.18,21400.0,25.2795,25.2795,25.2344,25.2344,21400.0
2006-05-05 11:50:00,39.2,39.2,39.16,39.16,17400.0,25.2473,25.2473,25.2215,25.2215,17400.0
2006-05-05 11:55:00,39.17,39.18,39.14,39.14,9900.0,25.2279,25.2344,25.2086,25.2086,9900.0
2006-05-05 12:00:00,39.14,39.18,39.14,39.18,12200.0,25.2086,25.2344,25.2086,25.2344,12200.0
2006-05-05 12:05:00,39.2,39.2,39.15,39.16,24200.0,25.2473,25.2473,25.2151,25.2215,24200.0
2006-05-05 12:10:00,39.16,39.19,39.12,39.12,9300.0,25.2215,25.2408,25.1957,25.1957,9300.0
2006-05-05 12:15:00,39.13,39.19,39.12,39.15,5500.0,25.2022,25.2408,25.1957,25.2151,5500.0
2006-05-05 12:20:00,39.14,39.14,39.09,39.1,11300.0,25.2086,25.2086,25.1764,25.1829,11300.0
2006-05-05 12:25:00,39.09,39.14,39.09,39.12,6400.0,25.1764,25.2086,25.1764,25.1957,6400.0
2006-05-05 12:30:00,39.11,39.12,39.07,39.09,9900.0,25.1893,25.1957,25.1635,25.1764,9900.0
2006-05-05 12:35:00,39.1,39.12,39.1,39.1,7800.0,25.1829,25.1957,25.1829,25.1829,7800.0
2006-05-05 12:40:00,39.09,39.11,39.01,39.01,6800.0,25.1764,25.1893,25.1249,25.1249,6800.0
2006-05-05 12:45:00,39.01,39.03,39.0,39.03,11500.0,25.1249,25.1378,25.1184,25.1378,11500.0
2006-05-05 12:50:00,39.02,39.11,39.02,39.11,6600.0,25.1313,25.1893,25.1313,25.1893,6600.0
2006-05-05 12:55:00,39.1,39.11,39.07,39.09,7700.0,25.1829,25.1893,25.1635,25.1764,7700.0
2006-05-05 13:00:00,39.08,39.1,39.04,39.05,7000.0,25.17,25.1829,25.1442,25.1507,7000.0
2006-05-05 13:05:00,39.06,39.07,39.04,39.06,10900.0,25.1571,25.1635,25.1442,25.1571,10900.0
2006-05-05 13:10:00,39.06,39.1,39.05,39.07,7100.0,25.1571,25.1829,25.1507,25.1635,7100.0
2006-05-05 13:15:00,39.07,39.1,39.05,39.1,5800.0,25.1635,25.1829,25.1507,25.1829,5800.0
2006-05-05 13:20:00,39.11,39.13,39.11,39.13,7800.0,25.1893,25.2022,25.1893,25.2022,7800.0
2006-05-05 13:25:00,39.14,39.15,39.05,39.05,9200.0,25.2086,25.2151,25.1507,25.1507,9200.0
2006-05-05 13:30:00,39.08,39.11,39.07,39.1,8200.0,25.17,25.1893,25.1635,25.1829,8200.0
2006-05-05 13:35:00,39.1,39.13,39.07,39.12,5900.0,25.1829,25.2022,25.1635,25.1957,5900.0
2006-05-05 13:40:00,39.12,39.14,39.08,39.12,8000.0,25.1957,25.2086,25.17,25.1957,8000.0
2006-05-05 13:45:00,39.12,39.15,39.11,39.14,10000.0,25.1957,25.2151,25.1893,25.2086,10000.0
2006-05-05 13:50:00,39.14,39.15,39.13,39.13,8400.0,25.2086,25.2151,25.2022,25.2022,8400.0
2006-05-05 13:55:00,39.13,39.13,39.1,39.1,21200.0,25.2022,25.2022,25.1829,25.1829,21200.0
2006-05-05 14:00:00,39.1,39.1,39.05,39.08,8000.0,25.1829,25.1829,25.1507,25.17,8000.0
2006-05-05 14:05:00,39.06,39.09,39.06,39.08,6400.0,25.1571,25.1764,25.1571,25.17,6400.0
2006-05-05 14:10:00,39.09,39.1,39.08,39.09,15000.0,25.1764,25.1829,25.17,25.1764,15000.0
2006-05-05 14:15:00,39.09,39.1,39.07,39.1,11800.0,25.1764,25.1829,25.1635,25.1829,11800.0
2006-05-05 14:20:00,39.08,39.15,39.08,39.14,12300.0,25.17,25.2151,25.17,25.2086,12300.0
2006-05-05 14:25:00,39.15,39.19,39.15,39.17,7800.0,25.2151,25.2408,25.2151,25.2279,7800.0
2006-05-05 14:30:00,39.16,39.17,39.12,39.15,10100.0,25.2215,25.2279,25.1957,25.2151,10100.0
2006-05-05 14:35:00,39.14,39.15,39.11,39.11,20600.0,25.2086,25.2151,25.1893,25.1893,20600.0
2006-05-05 14:40:00,39.12,39.12,39.07,39.11,25600.0,25.1957,25.1957,25.1635,25.1893,25600.0
2006-05-05 14:45:00,39.12,39.17,39.11,39.15,37500.0,25.1957,25.2279,25.1893,25.2151,37500.0
2006-05-05 14:50:00,39.16,39.19,39.14,39.15,18900.0,25.2215,25.2408,25.2086,25.2151,18900.0
2006-05-05 14:55:00,39.16,39.16,39.11,39.11,8800.0,25.2215,25.2215,25.1893,25.1893,8800.0
2006-05-05 15:00:00,39.12,39.12,39.08,39.08,10200.0,25.1957,25.1957,25.17,25.17,10200.0
2006-05-05 15:05:00,39.08,39.13,39.08,39.13,8800.0,25.17,25.2022,25.17,25.2022,8800.0
2006-05-05 15:10:00,39.12,39.15,39.12,39.14,12300.0,25.1957,25.2151,25.1957,25.2086,12300.0
2006-05-05 15:15:00,39.15,39.15,39.14,39.15,11500.0,25.2151,25.2151,25.2086,25.2151,11500.0
2006-05-05 15:20:00,39.15,39.15,39.12,39.12,10900.0,25.2151,25.2151,25.1957,25.1957,10900.0
2006-05-05 15:25:00,39.12,39.15,39.12,39.15,13400.0,25.1957,25.2151,25.1957,25.2151,13400.0
2006-05-05 15:30:00,39.14,39.15,39.13,39.15,43600.0,25.2086,25.2151,25.2022,25.2151,43600.0
2006-05-05 15:35:00,39.17,39.2,39.15,39.15,29600.0,25.2279,25.2473,25.2151,25.2151,29600.0
2006-05-05 15:40:00,39.17,39.18,39.14,39.14,50100.0,25.2279,25.2344,25.2086,25.2086,50100.0
2006-05-05 15:45:00,39.14,39.15,39.14,39.15,36300.0,25.2086,25.2151,25.2086,25.2151,36300.0
2006-05-05 15:50:00,39.14,39.15,39.14,39.15,19100.0,25.2086,25.2151,25.2086,25.2151,19100.0
2006-05-05 15:55:00,39.14,39.15,39.14,39.15,45300.0,25.2086,25.2151,25.2086,25.2151,45300.0
2006-05-08 09:30:00,39.1,39.12,39.06,39.1,52500.0,25.1829,25.1957,25.1571,25.1829,52500.0
2006-05-08 09:35:00,39.09,39.24,39.09,39.19,39600.0,25.1764,25.273,25.1764,25.2408,39600.0
2006-05-08 09:40:00,39.18,39.21,39.15,39.2,12200.0,25.2344,25.2537,25.2151,25.2473,12200.0
2006-05-08 09:45:00,39.2,39.39,39.2,39.34,43200.0,25.2473,25.3696,25.2473,25.3374,43200.0
2006-05-08 09:50:00,39.32,39.42,39.29,39.38,25100.0,25.3245,25.389,25.3052,25.3632,25100.0
2006-05-08 09:55:00,39.36,39.38,39.3,39.34,11700.0,25.3503,25.3632,25.3117,25.3374,11700.0
2006-05-08 10:00:00,39.34,39.35,39.33,39.34,6900.0,25.3374,25.3439,25.331,25.3374,6900.0
2006-05-08 10:05:00,39.34,39.34,39.3,39.31,17300.0,25.3374,25.3374,25.3117,25.3181,17300.0
2006-05-08 10:10:00,39.31,39.34,39.28,39.28,8300.0,25.3181,25.3374,25.2988,25.2988,8300.0
2006-05-08 10:15:00,39.28,39.32,39.26,39.32,11400.0,25.2988,25.3245,25.2859,25.3245,11400.0
2006-05-08 10:20:00,39.32,39.32,39.28,39.3,6600.0,25.3245,25.3245,25.2988,25.3117,6600.0
2006-05-08 10:25:00,39.31,39.38,39.3,39.38,31400.0,25.3181,25.3632,25.3117,25.3632,31400.0
2006-05-08 10:30:00,39.35,39.37,39.28,39.3,20600.0,25.3439,25.3568,25.2988,25.3117,20600.0
2006-05-08 10:35:00,39.3,39.37,39.3,39.36,15400.0,25.3117,25.3568,25.3117,25.3503,15400.0
2006-05-08 10:40:00,39.37,39.45,39.37,39.4,21900.0,25.3568,25.4083,25.3568,25.3761,21900.0
2006-05-08 10:45:00,39.42,39.42,39.37,39.4,18200.0,25.389,25.389,25.3568,25.3761,18200.0
2006-05-08 10:50:00,39.4,39.4,39.38,39.38,12400.0,25.3761,25.3761,25.3632,25.3632,12400.0
2006-05-08 10:55:00,39.38,39.45,39.38,39.44,25700.0,25.3632,25.4083,25.3632,25.4018,25700.0
2006-05-08 11:00:00,39.43,39.45,39.43,39.44,16800.0,25.3954,25.4083,25.3954,25.4018,16800.0
2006-05-08 11:05:00,39.44,39.45,39.43,39.43,9200.0,25.4018,25.4083,25.3954,25.3954,9200.0
2006-05-08 11:10:00,39.43,39.44,39.36,39.38,32100.0,25.3954,25.4018,25.3503,25.3632,32100.0
2006-05-08 11:15:00,39.38,39.44,39.38,39.4,33200.0,25.3632,25.4018,25.3632,25.3761,33200.0
2006-05-08 11:20:00,39.4,39.41,39.36,39.38,16100.0,25.3761,25.3825,25.3503,25.3632,16100.0
2006-05-08 11:25:00,39.38,39.39,39.36,39.36,9000.0,25.3632,25.3696,25.3503,25.3503,9000.0
2006-05-08 11:30:00,39.36,39.36,39.34,39.35,8000.0,25.3503,25.3503,25.3374,25.3439,8000.0
2006-05-08 11:35:00,39.35,39.37,39.34,39.37,31800.0,25.3439,25.3568,25.3374,25.3568,31800.0
2006-05-08 11:40:00,39.37,39.38,39.35,39.35,6500.0,25.3568,25.3632,25.3439,25.3439,6500.0
2006-05-08 11:45:00,39.35,39.37,39.34,39.35,11500.0,25.3439,25.3568,25.3374,25.3439,11500.0
2006-05-08 11:50:00,39.34,39.34,39.31,39.31,8800.0,25.3374,25.3374,25.3181,25.3181,8800.0
2006-05-08 11:55:00,39.31,39.31,39.26,39.26,10300.0,25.3181,25.3181,25.2859,25.2859,10300.0
2006-05-08 12:00:00,39.26,39.28,39.26,39.28,18200.0,25.2859,25.2988,25.2859,25.2988,18200.0
2006-05-08 12:05:00,39.27,39.27,39.25,39.26,105300.0,25.2923,25.2923,25.2795,25.2859,105300.0
2006-05-08 12:10:00,39.25,39.25,39.17,39.18,28100.0,25.2795,25.2795,25.2279,25.2344,28100.0
2006-05-08 12:15:00,39.17,39.22,39.17,39.2,44700.0,25.2279,25.2601,25.2279,25.2473,44700.0
2006-05-08 12:20:00,39.2,39.22,39.15,39.19,49900.0,25.2473,25.2601,25.2151,25.2408,49900.0
2006-05-08 12:25:00,39.19,39.22,39.17,39.18,19400.0,25.2408,25.2601,25.2279,25.2344,19400.0
2006-05-08 12:30:00,39.19,39.19,39.18,39.18,5100.0,25.2408,25.2408,25.2344,25.2344,5100.0
2006-05-08 12:35:00,39.19,39.19,39.18,39.19,6600.0,25.2408,25.2408,25.2344,25.2408,6600.0
2006-05-08 12:40:00,39.2,39.2,39.18,39.19,8100.0,25.2473,25.2473,25.2344,25.2408,8100.0
2006-05-08 12:45:00,39.19,39.2,39.18,39.19,10300.0,25.2408,25.2473,25.2344,25.2408,10300.0
2006-05-08 12:50:00,39.19,39.2,39.18,39.18,6500.0,25.2408,25.2473,25.2344,25.2344,6500.0
2006-05-08 12:55:00,39.18,39.2,39.18,39.2,8500.0,25.2344,25.2473,25.2344,25.2473,8500.0
2006-05-08 13:00:00,39.2,39.2,39.19,39.2,12800.0,25.2473,25.2473,25.2408,25.2473,12800.0
2006-05-08 13:05:00,39.2,39.2,39.19,39.2,13000.0,25.2473,25.2473,25.2408,25.2473,13000.0
2006-05-08 13:10:00,39.2,39.2,39.19,39.2,56100.0,25.2473,25.2473,25.2408,25.2473,56100.0
2006-05-08 13:15:00,39.19,39.2,39.19,39.19,12600.0,25.2408,25.2473,25.2408,25.2408,12600.0
2006-05-08 13:20:00,39.2,39.2,39.18,39.19,9500.0,25.2473,25.2473,25.2344,25.2408,9500.0
2006-05-08 13:25:00,39.19,39.2,39.19,39.19,4300.0,25.2408,25.2473,25.2408,25.2408,4300.0
2006-05-08 13:30:00,39.19,39.2,39.19,39.2,3800.0,25.2408,25.2473,25.2408,25.2473,3800.0
2006-05-08 13:35:00,39.19,39.2,39.19,39.2,10600.0,25.2408,25.2473,25.2408,25.2473,10600.0
2006-05-08 13:40:00,39.2,39.22,39.19,39.22,12400.0,25.2473,25.2601,25.2408,25.2601,12400.0
2006-05-08 13:45:00,39.22,39.24,39.19,39.2,7700.0,25.2601,25.273,25.2408,25.2473,7700.0
2006-05-08 13:50:00,39.19,39.19,39.15,39.16,31500.0,25.2408,25.2408,25.2151,25.2215,31500.0
2006-05-08 13:55:00,39.16,39.17,39.16,39.17,6600.0,25.2215,25.2279,25.2215,25.2279,6600.0
2006-05-08 14:00:00,39.17,39.17,39.14,39.14,34400.0,25.2279,25.2279,25.2086,25.2086,34400.0
2006-05-08 14:05:00,39.14,39.15,39.14,39.14,32500.0,25.2086,25.2151,25.2086,25.2086,32500.0
2006-05-08 14:10:00,39.15,39.16,39.15,39.16,120700.0,25.2151,25.2215,25.2151,25.2215,120700.0
2006-05-08 14:15:00,39.16,39.17,39.15,39.15,88900.0,25.2215,25.2279,25.2151,25.2151,88900.0
2006-05-08 14:20:00,39.16,39.18,39.16,39.18,6800.0,25.2215,25.2344,25.2215,25.2344,6800.0
2006-05-08 14:25:00,39.17,39.19,39.17,39.18,6100.0,25.2279,25.2408,25.2279,25.2344,6100.0
2006-05-08 14:30:00,39.18,39.2,39.17,39.18,33800.0,25.2344,25.2473,25.2279,25.2344,33800.0
2006-05-08 14:35:00,39.18,39.19,39.17,39.17,18100.0,25.2344,25.2408,25.2279,25.2279,18100.0
2006-05-08 14:40:00,39.18,39.2,39.15,39.19,26800.0,25.2344,25.2473,25.2151,25.2408,26800.0
2006-05-08 14:45:00,39.19,39.2,39.18,39.2,16500.0,25.2408,25.2473,25.2344,25.2473,16500.0
2006-05-08 14:50:00,39.2,39.2,39.17,39.18,13100.0,25.2473,25.2473,25.2279,25.2344,13100.0
2006-05-08 14:55:00,39.18,39.18,39.15,39.17,54200.0,25.2344,25.2344,25.2151,25.2279,54200.0
2006-05-08 15:00:00,39.17,39.18,39.15,39.17,14200.0,25.2279,25.2344,25.2151,25.2279,14200.0
2006-05-08 15:05:00,39.17,39.18,39.15,39.18,60100.0,25.2279,25.2344,25.2151,25.2344,60100.0
2006-05-08 15:10:00,39.17,39.33,39.17,39.2,44500.0,25.2279,25.331,25.2279,25.2473,44500.0
2006-05-08 15:15:00,39.2,39.2,39.15,39.16,10700.0,25.2473,25.2473,25.2151,25.2215,10700.0
2006-05-08 15:20:00,39.16,39.17,39.16,39.17,22400.0,25.2215,25.2279,25.2215,25.2279,22400.0
2006-05-08 15:25:00,39.17,39.21,39.15,39.16,131600.0,25.2279,25.2537,25.2151,25.2215,131600.0
2006-05-08 15:30:00,39.15,39.17,39.14,39.15,26600.0,25.2151,25.2279,25.2086,25.2151,26600.0
2006-05-08 15:35:00,39.15,39.16,39.13,39.15,38600.0,25.2151,25.2215,25.2022,25.2151,38600.0
2006-05-08 15:40:00,39.14,39.15,39.09,39.09,27400.0,25.2086,25.2151,25.1764,25.1764,27400.0
2006-05-08 15:45:00,39.1,39.13,39.05,39.07,39600.0,25.1829,25.2022,25.1507,25.1635,39600.0
2006-05-08 15:50:00,39.07,39.07,38.96,38.98,72900.0,25.1635,25.1635,25.0927,25.1056,72900.0
2006-05-08 15:55:00,38.98,39.0,38.97,38.99,41700.0,25.1056,25.1184,25.0991,25.112,41700.0
2006-05-09 09:30:00,39.14,39.14,38.84,38.91,22400.0,25.2086,25.2086,25.0154,25.0605,22400.0
2006-05-09 09:35:00,38.9,38.92,38.6,38.71,27500.0,25.054,25.0669,24.8608,24.9317,27500.0
2006-05-09 09:40:00,38.72,38.85,38.72,38.82,6700.0,24.9381,25.0218,24.9381,25.0025,6700.0
2006-05-09 09:45:00,38.84,38.92,38.82,38.89,27500.0,25.0154,25.0669,25.0025,25.0476,27500.0
2006-05-09 09:50:00,38.91,38.93,38.9,38.93,10200.0,25.0605,25.0734,25.054,25.0734,10200.0
2006-05-09 09:55:00,38.92,38.93,38.89,38.89,16000.0,25.0669,25.0734,25.0476,25.0476,16000.0
2006-05-09 10:00:00,38.89,38.89,38.83,38.86,26600.0,25.0476,25.0476,25.009,25.0283,26600.0
2006-05-09 10:05:00,38.88,38.97,38.86,38.97,17200.0,25.0412,25.0991,25.0283,25.0991,17200.0
2006-05-09 10:10:00,38.96,38.98,38.95,38.95,20600.0,25.0927,25.1056,25.0862,25.0862,20600.0
2006-05-09 10:15:00,38.96,38.97,38.92,38.92,12700.0,25.0927,25.0991,25.0669,25.0669,12700.0
2006-05-09 10:20:00,38.92,38.92,38.88,38.88,17400.0,25.0669,25.0669,25.0412,25.0412,17400.0
2006-05-09 10:25:00,38.88,38.9,38.88,38.89,27500.0,25.0412,25.054,25.0412,25.0476,27500.0
2006-05-09 10:30:00,38.89,38.9,38.88,38.88,14400.0,25.0476,25.054,25.0412,25.0412,14400.0
2006-05-09 10:35:00,38.88,38.9,38.87,38.87,11200.0,25.0412,25.054,25.0347,25.0347,11200.0
2006-05-09 10:40:00,38.86,38.87,38.83,38.83,6400.0,25.0283,25.0347,25.009,25.009,6400.0
2006-05-09 10:45:00,38.84,38.89,38.83,38.89,19700.0,25.0154,25.0476,25.009,25.0476,19700.0
2006-05-09 10:50:00,38.87,38.89,38.87,38.88,1800.0,25.0347,25.0476,25.0347,25.0412,1800.0
2006-05-09 10:55:00,38.88,38.9,38.87,38.9,33700.0,25.0412,25.054,25.0347,25.054,33700.0
2006-05-09 11:00:00,38.89,38.91,38.88,38.9,33800.0,25.0476,25.0605,25.0412,25.054,33800.0
2006-05-09 11:05:00,38.91,38.95,38.9,38.95,11800.0,25.0605,25.0862,25.054,25.0862,11800.0
2006-05-09 11:10:00,38.95,38.97,38.95,38.96,7200.0,25.0862,25.0991,25.0862,25.0927,7200.0
2006-05-09 11:15:00,38.96,39.0,38.96,38.99,22900.0,25.0927,25.1184,25.0927,25.112,22900.0
2006-05-09 11:20:00,39.0,39.0,38.98,39.0,45500.0,25.1184,25.1184,25.1056,25.1184,45500.0
2006-05-09 11:25:00,39.0,39.0,38.97,38.97,72100.0,25.1184,25.1184,25.0991,25.0991,72100.0
2006-05-09 11:30:00,38.97,39.0,38.95,38.95,13400.0,25.0991,25.1184,25.0862,25.0862,13400.0
2006-05-09 11:35:00,38.95,38.98,38.95,38.98,95500.0,25.0862,25.1056,25.0862,25.1056,95500.0
2006-05-09 11:40:00,38.98,39.0,38.97,38.99,20200.0,25.1056,25.1184,25.0991,25.112,20200.0
2006-05-09 11:45:00,38.99,39.0,38.98,38.98,23900.0,25.112,25.1184,25.1056,25.1056,23900.0
2006-05-09 11:50:00,38.99,38.99,38.98,38.99,3200.0,25.112,25.112,25.1056,25.112,3200.0
2006-05-09 11:55:00,38.99,39.0,38.99,38.99,15400.0,25.112,25.1184,25.112,25.112,15400.0
2006-05-09 12:00:00,39.0,39.0,38.97,38.99,35500.0,25.1184,25.1184,25.0991,25.112,35500.0
2006-05-09 12:05:00,38.99,38.99,38.98,38.98,4300.0,25.112,25.112,25.1056,25.1056,4300.0
2006-05-09 12:10:00,38.98,38.99,38.98,38.98,7600.0,25.1056,25.112,25.1056,25.1056,7600.0
2006-05-09 12:15:00,38.98,38.99,38.97,38.97,11400.0,25.1056,25.112,25.0991,25.0991,11400.0
2006-05-09 12:20:00,38.97,38.97,38.95,38.95,6300.0,25.0991,25.0991,25.0862,25.0862,6300.0
2006-05-09 12:25:00,38.95,38.98,38.95,38.98,31800.0,25.0862,25.1056,25.0862,25.1056,31800.0
2006-05-09 12:30:00,38.99,38.99,38.98,38.99,2100.0,25.112,25.112,25.1056,25.112,2100.0
2006-05-09 12:35:00,38.99,39.0,38.98,38.99,17000.0,25.112,25.1184,25.1056,25.112,17000.0
2006-05-09 12:40:00,39.0,39.0,38.99,38.99,3700.0,25.1184,25.1184,25.112,25.112,3700.0
2006-05-09 12:45:00,38.99,39.0,38.98,38.98,13100.0,25.112,25.1184,25.1056,25.1056,13100.0
2006-05-09 12:50:00,38.98,38.99,38.97,38.97,6700.0,25.1056,25.112,25.0991,25.0991,6700.0
2006-05-09 12:55:00,38.97,39.0,38.96,38.98,32600.0,25.0991,25.1184,25.0927,25.1056,32600.0
2006-05-09 13:00:00,38.98,39.0,38.98,39.0,5500.0,25.1056,25.1184,25.1056,25.1184,5500.0
2006-05-09 13:05:00,39.0,39.0,38.99,39.0,17900.0,25.1184,25.1184,25.112,25.1184,17900.0
2006-05-09 13:10:00,39.0,39.0,38.99,39.0,4900.0,25.1184,25.1184,25.112,25.1184,4900.0
2006-05-09 13:15:00,39.0,39.01,38.99,39.0,35700.0,25.1184,25.1249,25.112,25.1184,35700.0
2006-05-09 13:20:00,39.0,39.08,39.0,39.04,96900.0,25.1184,25.17,25.1184,25.1442,96900.0
2006-05-09 13:25:00,39.04,39.04,39.02,39.03,6100.0,25.1442,25.1442,25.1313,25.1378,6100.0
2006-05-09 13:30:00,39.03,39.05,39.03,39.03,14200.0,25.1378,25.1507,25.1378,25.1378,14200.0
2006-05-09 13:35:00,39.03,39.03,38.99,39.0,20300.0,25.1378,25.1378,25.112,25.1184,20300.0
2006-05-09 13:40:00,39.01,39.01,38.99,39.0,9200.0,25.1249,25.1249,25.112,25.1184,9200.0
2006-05-09 13:45:00,39.0,39.0,38.98,38.98,27300.0,25.1184,25.1184,25.1056,25.1056,27300.0
2006-05-09 13:50:00,38.98,38.99,38.98,38.99,4600.0,25.1056,25.112,25.1056,25.112,4600.0
2006-05-09 13:55:00,38.99,39.0,38.98,39.0,42600.0,25.112,25.1184,25.1056,25.1184,42600.0
2006-05-09 14:00:00,39.0,39.0,38.99,39.0,13500.0,25.1184,25.1184,25.112,25.1184,13500.0
2006-05-09 14:05:00,39.0,39.0,38.99,39.0,11200.0,25.1184,25.1184,25.112,25.1184,11200.0
2006-05-09 14:10:00,38.99,39.0,38.99,39.0,5800.0,25.112,25.1184,25.112,25.1184,5800.0
2006-05-09 14:15:00,38.99,39.0,38.99,38.99,12000.0,25.112,25.1184,25.112,25.112,12000.0
2006-05-09 14:20:00,39.0,39.0,38.99,38.99,8900.0,25.1184,25.1184,25.112,25.112,8900.0
2006-05-09 14:25:00,39.0,39.0,38.99,39.0,12100.0,25.1184,25.1184,25.112,25.1184,12100.0
2006-05-09 14:30:00,38.99,39.0,38.99,39.0,12200.0,25.112,25.1184,25.112,25.1184,12200.0
2006-05-09 14:35:00,39.0,39.0,38.99,38.99,9800.0,25.1184,25.1184,25.112,25.112,9800.0
2006-05-09 14:40:00,38.99,39.0,38.99,38.99,8600.0,25.112,25.1184,25.112,25.112,8600.0
2006-05-09 14:45:00,38.99,39.0,38.99,38.99,11100.0,25.112,25.1184,25.112,25.112,11100.0
2006-05-09 14:50:00,38.99,39.01,38.99,39.0,11900.0,25.112,25.1249,25.112,25.1184,11900.0
2006-05-09 14:55:00,38.99,39.0,38.98,38.99,13800.0,25.112,25.1184,25.1056,25.112,13800.0
2006-05-09 15:00:00,38.99,39.0,38.98,39.0,19300.0,25.112,25.1184,25.1056,25.1184,19300.0
2006-05-09 15:05:00,39.0,39.0,38.99,39.0,23300.0,25.1184,25.1184,25.112,25.1184,23300.0
2006-05-09 15:10:00,38.99,39.0,38.98,38.99,6400.0,25.112,25.1184,25.1056,25.112,6400.0
2006-05-09 15:15:00,38.98,39.0,38.98,39.0,8200.0,25.1056,25.1184,25.1056,25.1184,8200.0
2006-05-09 15:20:00,38.99,39.0,38.97,38.97,41900.0,25.112,25.1184,25.0991,25.0991,41900.0
2006-05-09 15:25:00,38.97,38.99,38.96,38.98,11000.0,25.0991,25.112,25.0927,25.1056,11000.0
2006-05-09 15:30:00,38.98,38.98,38.96,38.96,8600.0,25.1056,25.1056,25.0927,25.0927,8600.0
2006-05-09 15:35:00,38.96,38.99,38.94,38.95,40600.0,25.0927,25.112,25.0798,25.0862,40600.0
2006-05-09 15:40:00,38.95,38.95,38.9,38.9,23600.0,25.0862,25.0862,25.054,25.054,23600.0
2006-05-09 15:45:00,38.89,38.89,38.84,38.87,27200.0,25.0476,25.0476,25.0154,25.0347,27200.0
2006-05-09 15:50:00,38.87,38.88,38.86,38.86,41600.0,25.0347,25.0412,25.0283,25.0283,41600.0
2006-05-09 15:55:00,38.86,38.9,38.85,38.85,34300.0,25.0283,25.054,25.0218,25.0218,34300.0
2006-05-10 09:30:00,38.7,38.74,38.7,38.71,36000.0,24.9252,24.951,24.9252,24.9317,36000.0
2006-05-10 09:35:00,38.76,38.82,38.75,38.81,11400.0,24.9639,25.0025,24.9574,24.9961,11400.0
2006-05-10 09:40:00,38.82,38.9,38.82,38.83,17700.0,25.0025,25.054,25.0025,25.009,17700.0
2006-05-10 09:45:00,38.84,38.89,38.84,38.85,12000.0,25.0154,25.0476,25.0154,25.0218,12000.0
2006-05-10 09:50:00,38.85,38.96,38.81,38.96,42800.0,25.0218,25.0927,24.9961,25.0927,42800.0
2006-05-10 09:55:00,38.95,38.99,38.95,38.97,25200.0,25.0862,25.112,25.0862,25.0991,25200.0
2006-05-10 10:00:00,38.97,38.99,38.95,38.95,22000.0,25.0991,25.112,25.0862,25.0862,22000.0
2006-05-10 10:05:00,38.94,38.94,38.86,38.89,22200.0,25.0798,25.0798,25.0283,25.0476,22200.0
2006-05-10 10:10:00,38.9,38.94,38.9,38.94,41400.0,25.054,25.0798,25.054,25.0798,41400.0
2006-05-10 10:15:00,38.94,38.94,38.9,38.93,15400.0,25.0798,25.0798,25.054,25.0734,15400.0
2006-05-10 10:20:00,38.93,38.93,38.9,38.92,12000.0,25.0734,25.0734,25.054,25.0669,12000.0
2006-05-10 10:25:00,38.93,38.95,38.91,38.93,28400.0,25.0734,25.0862,25.0605,25.0734,28400.0
2006-05-10 10:30:00,38.92,38.94,38.87,38.88,139600.0,25.0669,25.0798,25.0347,25.0412,139600.0
2006-05-10 10:35:00,38.89,38.9,38.87,38.87,13900.0,25.0476,25.054,25.0347,25.0347,13900.0
2006-05-10 10:40:00,38.88,38.9,38.86,38.86,28300.0,25.0412,25.054,25.0283,25.0283,28300.0
2006-05-10 10:45:00,38.86,38.88,38.86,38.88,13800.0,25.0283,25.0412,25.0283,25.0412,13800.0
2006-05-10 10:50:00,38.88,38.88,38.82,38.83,33000.0,25.0412,25.0412,25.0025,25.009,33000.0
2006-05-10 10:55:00,38.82,38.84,38.8,38.82,16000.0,25.0025,25.0154,24.9896,25.0025,16000.0
2006-05-10 11:00:00,38.83,38.85,38.8,38.8,9700.0,25.009,25.0218,24.9896,24.9896,9700.0
2006-05-10 11:05:00,38.8,38.81,38.74,38.74,25200.0,24.9896,24.9961,24.951,24.951,25200.0
2006-05-10 11:10:00,38.74,38.75,38.68,38.7,90500.0,24.951,24.9574,24.9123,24.9252,90500.0
2006-05-10 11:15:00,38.7,38.7,38.65,38.66,23500.0,24.9252,24.9252,24.893,24.8995,23500.0
2006-05-10 11:20:00,38.67,38.7,38.67,38.69,35200.0,24.9059,24.9252,24.9059,24.9188,35200.0
2006-05-10 11:25:00,38.7,38.83,38.7,38.83,64900.0,24.9252,25.009,24.9252,25.009,64900.0
2006-05-10 11:30:00,38.84,38.88,38.84,38.86,24600.0,25.0154,25.0412,25.0154,25.0283,24600.0
2006-05-10 11:35:00,38.85,38.87,38.83,38.87,28600.0,25.0218,25.0347,25.009,25.0347,28600.0
2006-05-10 11:40:00,38.87,38.88,38.86,38.88,10300.0,25.0347,25.0412,25.0283,25.0412,10300.0
2006-05-10 11:45:00,38.88,38.89,38.88,38.89,14300.0,25.0412,25.0476,25.0412,25.0476,14300.0
2006-05-10 11:50:00,38.89,38.89,38.87,38.88,7700.0,25.0476,25.0476,25.0347,25.0412,7700.0
2006-05-10 11:55:00,38.87,38.9,38.87,38.89,56000.0,25.0347,25.054,25.0347,25.0476,56000.0
2006-05-10 12:00:00,38.89,38.92,38.88,38.92,57400.0,25.0476,25.0669,25.0412,25.0669,57400.0
2006-05-10 12:05:00,38.92,38.94,38.91,38.92,22800.0,25.0669,25.0798,25.0605,25.0669,22800.0
2006-05-10 12:10:00,38.95,38.95,38.91,38.93,18800.0,25.0862,25.0862,25.0605,25.0734,18800.0
2006-05-10 12:15:00,38.93,38.95,38.92,38.93,27700.0,25.0734,25.0862,25.0669,25.0734,27700.0
2006-05-10 12:20:00,38.9,38.93,38.9,38.9,20400.0,25.054,25.0734,25.054,25.054,20400.0
2006-05-10 12:25:00,38.9,38.9,38.88,38.89,24300.0,25.054,25.054,25.0412,25.0476,24300.0
2006-05-10 12:30:00,38.89,38.9,38.86,38.88,12600.0,25.0476,25.054,25.0283,25.0412,12600.0
2006-05-10 12:35:00,38.89,38.9,38.88,38.88,57400.0,25.0476,25.054,25.0412,25.0412,57400.0
2006-05-10 12:40:00,38.89,38.89,38.87,38.87,20500.0,25.0476,25.0476,25.0347,25.0347,20500.0
2006-05-10 12:45:00,38.89,38.89,38.86,38.87,12300.0,25.0476,25.0476,25.0283,25.0347,12300.0
2006-05-10 12:50:00,38.86,38.88,38.86,38.88,5600.0,25.0283,25.0412,25.0283,25.0412,5600.0
2006-05-10 12:55:00,38.87,38.87,38.82,38.83,7900.0,25.0347,25.0347,25.0025,25.009,7900.0
2006-05-10 13:00:00,38.84,38.85,38.82,38.82,5500.0,25.0154,25.0218,25.0025,25.0025,5500.0
2006-05-10 13:05:00,38.82,38.85,38.8,38.85,6500.0,25.0025,25.0218,24.9896,25.0218,6500.0
2006-05-10 13:10:00,38.84,38.84,38.8,38.8,5000.0,25.0154,25.0154,24.9896,24.9896,5000.0
2006-05-10 13:15:00,38.8,38.83,38.79,38.82,7400.0,24.9896,25.009,24.9832,25.0025,7400.0
2006-05-10 13:20:00,38.82,38.82,38.77,38.78,11400.0,25.0025,25.0025,24.9703,24.9768,11400.0
2006-05-10 13:25:00,38.77,38.83,38.77,38.82,33800.0,24.9703,25.009,24.9703,25.0025,33800.0
2006-05-10 13:30:00,38.82,38.82,38.75,38.76,12000.0,25.0025,25.0025,24.9574,24.9639,12000.0
2006-05-10 13:35:00,38.75,38.76,38.71,38.71,16800.0,24.9574,24.9639,24.9317,24.9317,16800.0
2006-05-10 13:40:00,38.71,38.72,38.68,38.7,12000.0,24.9317,24.9381,24.9123,24.9252,12000.0
2006-05-10 13:45:00,38.69,38.7,38.65,38.67,11400.0,24.9188,24.9252,24.893,24.9059,11400.0
2006-05-10 13:50:00,38.68,38.69,38.65,38.67,10900.0,24.9123,24.9188,24.893,24.9059,10900.0
2006-05-10 13:55:00,38.68,38.68,38.63,38.66,9000.0,24.9123,24.9123,24.8801,24.8995,9000.0
2006-05-10 14:00:00,38.66,38.66,38.57,38.57,10700.0,24.8995,24.8995,24.8415,24.8415,10700.0
2006-05-10 14:05:00,38.57,38.71,38.56,38.69,16400.0,24.8415,24.9317,24.8351,24.9188,16400.0
2006-05-10 14:10:00,38.69,38.69,38.6,38.63,36800.0,24.9188,24.9188,24.8608,24.8801,36800.0
2006-05-10 14:15:00,38.63,38.69,38.54,38.59,31500.0,24.8801,24.9188,24.8222,24.8544,31500.0
2006-05-10 14:20:00,38.59,38.68,38.57,38.57,23500.0,24.8544,24.9123,24.8415,24.8415,23500.0
2006-05-10 14:25:00,38.58,38.66,38.51,38.56,25000.0,24.8479,24.8995,24.8029,24.8351,25000.0
2006-05-10 14:30:00,38.58,38.58,38.47,38.49,21800.0,24.8479,24.8479,24.7771,24.79,21800.0
2006-05-10 14:35:00,38.49,38.6,38.49,38.57,17000.0,24.79,24.8608,24.79,24.8415,17000.0
2006-05-10 14:40:00,38.57,38.75,38.56,38.74,32600.0,24.8415,24.9574,24.8351,24.951,32600.0
2006-05-10 14:45:00,38.75,38.75,38.69,38.74,15300.0,24.9574,24.9574,24.9188,24.951,15300.0
2006-05-10 14:50:00,38.75,38.76,38.7,38.76,21800.0,24.9574,24.9639,24.9252,24.9639,21800.0
2006-05-10 14:55:00,38.76,38.77,38.73,38.77,24300.0,24.9639,24.9703,24.9446,24.9703,24300.0
2006-05-10 15:00:00,38.78,38.82,38.78,38.8,29500.0,24.9768,25.0025,24.9768,24.9896,29500.0
2006-05-10 15:05:00,38.82,38.82,38.69,38.72,28800.0,25.0025,25.0025,24.9188,24.9381,28800.0
2006-05-10 15:10:00,38.73,38.75,38.71,38.71,14600.0,24.9446,24.9574,24.9317,24.9317,14600.0
2006-05-10 15:15:00,38.71,38.75,38.7,38.74,16600.0,24.9317,24.9574,24.9252,24.951,16600.0
2006-05-10 15:20:00,38.75,38.75,38.69,38.69,26500.0,24.9574,24.9574,24.9188,24.9188,26500.0
2006-05-10 15:25:00,38.71,38.71,38.68,38.69,10000.0,24.9317,24.9317,24.9123,24.9188,10000.0
2006-05-10 15:30:00,38.68,38.68,38.58,38.59,12400.0,24.9123,24.9123,24.8479,24.8544,12400.0
2006-05-10 15:35:00,38.59,38.6,38.54,38.58,10400.0,24.8544,24.8608,24.8222,24.8479,10400.0
2006-05-10 15:40:00,38.58,38.61,38.56,38.57,9700.0,24.8479,24.8673,24.8351,24.8415,9700.0
2006-05-10 15:45:00,38.58,38.64,38.58,38.62,46800.0,24.8479,24.8866,24.8479,24.8737,46800.0
2006-05-10 15:50:00,38.63,38.63,38.58,38.63,14600.0,24.8801,24.8801,24.8479,24.8801,14600.0
2006-05-10 15:55:00,38.62,38.65,38.62,38.63,28100.0,24.8737,24.893,24.8737,24.8801,28100.0
2006-05-11 09:30:00,38.4,38.64,38.4,38.64,44100.0,24.732,24.8866,24.732,24.8866,44100.0
2006-05-11 09:35:00,38.67,38.75,38.67,38.74,17300.0,24.9059,24.9574,24.9059,24.951,17300.0
2006-05-11 09:40:00,38.74,38.75,38.72,38.73,36800.0,24.951,24.9574,24.9381,24.9446,36800.0
2006-05-11 09:45:00,38.73,38.73,38.51,38.51,16500.0,24.9446,24.9446,24.8029,24.8029,16500.0
2006-05-11 09:50:00,38.51,38.58,38.38,38.43,31800.0,24.8029,24.8479,24.7191,24.7513,31800.0
2006-05-11 09:55:00,38.44,38.57,38.43,38.57,30900.0,24.7578,24.8415,24.7513,24.8415,30900.0
2006-05-11 10:00:00,38.57,38.57,38.31,38.37,48100.0,24.8415,24.8415,24.674,24.7127,48100.0
2006-05-11 10:05:00,38.39,38.45,38.39,38.4,49400.0,24.7256,24.7642,24.7256,24.732,49400.0
2006-05-11 10:10:00,38.41,38.45,38.41,38.45,34300.0,24.7385,24.7642,24.7385,24.7642,34300.0
2006-05-11 10:15:00,38.45,38.48,38.43,38.43,32600.0,24.7642,24.7835,24.7513,24.7513,32600.0
2006-05-11 10:20:00,38.42,38.45,38.41,38.45,26000.0,24.7449,24.7642,24.7385,24.7642,26000.0
2006-05-11 10:25:00,38.44,38.44,38.37,38.38,49200.0,24.7578,24.7578,24.7127,24.7191,49200.0
2006-05-11 10:30:00,38.37,38.37,38.29,38.31,53000.0,24.7127,24.7127,24.6612,24.674,53000.0
2006-05-11 10:35:00,38.31,38.31,38.24,38.27,35000.0,24.674,24.674,24.629,24.6483,35000.0
2006-05-11 10:40:00,38.27,38.29,38.27,38.27,34400.0,24.6483,24.6612,24.6483,24.6483,34400.0
2006-05-11 10:45:00,38.27,38.27,38.18,38.18,50800.0,24.6483,24.6483,24.5903,24.5903,50800.0
2006-05-11 10:50:00,38.18,38.23,38.17,38.23,47600.0,24.5903,24.6225,24.5839,24.6225,47600.0
2006-05-11 10:55:00,38.24,38.3,38.24,38.29,53000.0,24.629,24.6676,24.629,24.6612,53000.0
2006-05-11 11:00:00,38.28,38.33,38.27,38.32,21000.0,24.6547,24.6869,24.6483,24.6805,21000.0
2006-05-11 11:05:00,38.32,38.38,38.32,38.37,20900.0,24.6805,24.7191,24.6805,24.7127,20900.0
2006-05-11 11:10:00,38.37,38.39,38.35,38.35,22200.0,24.7127,24.7256,24.6998,24.6998,22200.0
2006-05-11 11:15:00,38.36,38.38,38.33,38.38,32900.0,24.7062,24.7191,24.6869,24.7191,32900.0
2006-05-11 11:20:00,38.39,38.39,38.35,38.35,29600.0,24.7256,24.7256,24.6998,24.6998,29600.0
2006-05-11 11:25:00,38.35,38.36,38.3,38.31,46700.0,24.6998,24.7062,24.6676,24.674,46700.0
2006-05-11 11:30:00,38.32,38.4,38.31,38.37,25300.0,24.6805,24.732,24.674,24.7127,25300.0
2006-05-11 11:35:00,38.36,38.45,38.36,38.43,26200.0,24.7062,24.7642,24.7062,24.7513,26200.0
2006-05-11 11:40:00,38.44,38.44,38.41,38.43,62500.0,24.7578,24.7578,24.7385,24.7513,62500.0
2006-05-11 11:45:00,38.42,38.43,38.42,38.42,10800.0,24.7449,24.7513,24.7449,24.7449,10800.0
2006-05-11 11:50:00,38.42,38.42,38.39,38.41,14500.0,24.7449,24.7449,24.7256,24.7385,14500.0
2006-05-11 11:55:00,38.41,38.43,38.39,38.43,12200.0,24.7385,24.7513,24.7256,24.7513,12200.0
2006-05-11 12:00:00,38.43,38.45,38.42,38.45,14100.0,24.7513,24.7642,24.7449,24.7642,14100.0
2006-05-11 12:05:00,38.45,38.48,38.43,38.43,29300.0,24.7642,24.7835,24.7513,24.7513,29300.0
2006-05-11 12:10:00,38.42,38.42,38.37,38.38,54600.0,24.7449,24.7449,24.7127,24.7191,54600.0
2006-05-11 12:15:00,38.38,38.47,38.38,38.47,11300.0,24.7191,24.7771,24.7191,24.7771,11300.0
2006-05-11 12:20:00,38.47,38.49,38.47,38.49,14700.0,24.7771,24.79,24.7771,24.79,14700.0
2006-05-11 12:25:00,38.49,38.49,38.46,38.46,13100.0,24.79,24.79,24.7707,24.7707,13100.0
2006-05-11 12:30:00,38.45,38.46,38.42,38.43,16700.0,24.7642,24.7707,24.7449,24.7513,16700.0
2006-05-11 12:35:00,38.43,38.5,38.43,38.5,24000.0,24.7513,24.7964,24.7513,24.7964,24000.0
2006-05-11 12:40:00,38.5,38.53,38.5,38.53,20100.0,24.7964,24.8157,24.7964,24.8157,20100.0
2006-05-11 12:45:00,38.53,38.55,38.53,38.54,16300.0,24.8157,24.8286,24.8157,24.8222,16300.0
2006-05-11 12:50:00,38.54,38.55,38.52,38.53,11800.0,24.8222,24.8286,24.8093,24.8157,11800.0
2006-05-11 12:55:00,38.52,38.53,38.48,38.51,62400.0,24.8093,24.8157,24.7835,24.8029,62400.0
2006-05-11 13:00:00,38.52,38.54,38.51,38.52,12600.0,24.8093,24.8222,24.8029,24.8093,12600.0
2006-05-11 13:05:00,38.52,38.55,38.5,38.51,17900.0,24.8093,24.8286,24.7964,24.8029,17900.0
2006-05-11 13:10:00,38.5,38.52,38.45,38.47,24600.0,24.7964,24.8093,24.7642,24.7771,24600.0
2006-05-11 13:15:00,38.47,38.49,38.45,38.47,19500.0,24.7771,24.79,24.7642,24.7771,19500.0
2006-05-11 13:20:00,38.47,38.54,38.46,38.53,74700.0,24.7771,24.8222,24.7707,24.8157,74700.0
2006-05-11 13:25:00,38.53,38.55,38.51,38.51,22300.0,24.8157,24.8286,24.8029,24.8029,22300.0
2006-05-11 13:30:00,38.52,38.52,38.46,38.47,16200.0,24.8093,24.8093,24.7707,24.7771,16200.0
2006-05-11 13:35:00,38.46,38.5,38.45,38.5,14900.0,24.7707,24.7964,24.7642,24.7964,14900.0
2006-05-11 13:40:00,38.49,38.52,38.47,38.52,17800.0,24.79,24.8093,24.7771,24.8093,17800.0
2006-05-11 13:45:00,38.51,38.52,38.45,38.47,24700.0,24.8029,24.8093,24.7642,24.7771,24700.0
2006-05-11 13:50:00,38.46,38.5,38.46,38.49,19000.0,24.7707,24.7964,24.7707,24.79,19000.0
2006-05-11 13:55:00,38.49,38.5,38.48,38.49,23200.0,24.79,24.7964,24.7835,24.79,23200.0
2006-05-11 14:00:00,38.49,38.52,38.49,38.51,55300.0,24.79,24.8093,24.79,24.8029,55300.0
2006-05-11 14:05:00,38.51,38.52,38.49,38.49,12600.0,24.8029,24.8093,24.79,24.79,12600.0
2006-05-11 14:10:00,38.5,38.52,38.49,38.52,48300.0,24.7964,24.8093,24.79,24.8093,48300.0
2006-05-11 14:15:00,38.51,38.53,38.5,38.53,18800.0,24.8029,24.8157,24.7964,24.8157,18800.0
2006-05-11 14:20:00,38.53,38.56,38.52,38.55,27800.0,24.8157,24.8351,24.8093,24.8286,27800.0
2006-05-11 14:25:00,38.55,38.65,38.55,38.62,21800.0,24.8286,24.893,24.8286,24.8737,21800.0
2006-05-11 14:30:00,38.63,38.65,38.61,38.62,21500.0,24.8801,24.893,24.8673,24.8737,21500.0
2006-05-11 14:35:00,38.61,38.63,38.61,38.62,21900.0,24.8673,24.8801,24.8673,24.8737,21900.0
2006-05-11 14:40:00,38.63,38.63,38.61,38.61,22100.0,24.8801,24.8801,24.8673,24.8673,22100.0
2006-05-11 14:45:00,38.61,38.62,38.59,38.59,17800.0,24.8673,24.8737,24.8544,24.8544,17800.0
2006-05-11 14:50:00,38.59,38.6,38.55,38.55,51400.0,24.8544,24.8608,24.8286,24.8286,51400.0
2006-05-11 14:55:00,38.56,38.56,38.49,38.51,63500.0,24.8351,24.8351,24.79,24.8029,63500.0
2006-05-11 15:00:00,38.51,38.51,38.48,38.5,20100.0,24.8029,24.8029,24.7835,24.7964,20100.0
2006-05-11 15:05:00,38.5,38.53,38.48,38.49,59800.0,24.7964,24.8157,24.7835,24.79,59800.0
2006-05-11 15:10:00,38.49,38.64,38.49,38.64,25200.0,24.79,24.8866,24.79,24.8866,25200.0
2006-05-11 15:15:00,38.65,38.68,38.64,38.67,40700.0,24.893,24.9123,24.8866,24.9059,40700.0
2006-05-11 15:20:00,38.67,38.67,38.61,38.66,33300.0,24.9059,24.9059,24.8673,24.8995,33300.0
2006-05-11 15:25:00,38.66,38.67,38.63,38.63,42300.0,24.8995,24.9059,24.8801,24.8801,42300.0
2006-05-11 15:30:00,38.64,38.64,38.56,38.56,33100.0,24.8866,24.8866,24.8351,24.8351,33100.0
2006-05-11 15:35:00,38.56,38.57,38.54,38.55,23300.0,24.8351,24.8415,24.8222,24.8286,23300.0
2006-05-11 15:40:00,38.55,38.57,38.54,38.54,27800.0,24.8286,24.8415,24.8222,24.8222,27800.0
2006-05-11 15:45:00,38.55,38.55,38.47,38.5,49900.0,24.8286,24.8286,24.7771,24.7964,49900.0
2006-05-11 15:50:00,38.51,38.61,38.5,38.6,53700.0,24.8029,24.8673,24.7964,24.8608,53700.0
2006-05-11 15:55:00,38.6,38.67,38.59,38.67,51200.0,24.8608,24.9059,24.8544,24.9059,51200.0
2006-05-12 09:30:00,38.45,38.45,38.32,38.41,35300.0,24.7642,24.7642,24.6805,24.7385,35300.0
2006-05-12 09:35:00,38.39,38.44,38.37,38.44,9200.0,24.7256,24.7578,24.7127,24.7578,9200.0
2006-05-12 09:40:00,38.44,38.45,38.36,38.39,20200.0,24.7578,24.7642,24.7062,24.7256,20200.0
2006-05-12 09:45:00,38.39,38.53,38.36,38.51,30700.0,24.7256,24.8157,24.7062,24.8029,30700.0
2006-05-12 09:50:00,38.51,38.51,38.44,38.48,22900.0,24.8029,24.8029,24.7578,24.7835,22900.0
2006-05-12 09:55:00,38.44,38.52,38.42,38.47,59700.0,24.7578,24.8093,24.7449,24.7771,59700.0
2006-05-12 10:00:00,38.46,38.55,38.43,38.45,95500.0,24.7707,24.8286,24.7513,24.7642,95500.0
2006-05-12 10:05:00,38.43,38.52,38.4,38.5,42100.0,24.7513,24.8093,24.732,24.7964,42100.0
2006-05-12 10:10:00,38.5,38.51,38.48,38.48,61700.0,24.7964,24.8029,24.7835,24.7835,61700.0
2006-05-12 10:15:00,38.48,38.48,38.45,38.45,40300.0,24.7835,24.7835,24.7642,24.7642,40300.0
2006-05-12 10:20:00,38.45,38.47,38.45,38.45,42400.0,24.7642,24.7771,24.7642,24.7642,42400.0
2006-05-12 10:25:00,38.45,38.48,38.45,38.47,15300.0,24.7642,24.7835,24.7642,24.7771,15300.0
2006-05-12 10:30:00,38.48,38.48,38.45,38.46,28300.0,24.7835,24.7835,24.7642,24.7707,28300.0
2006-05-12 10:35:00,38.45,38.49,38.44,38.44,22300.0,24.7642,24.79,24.7578,24.7578,22300.0
2006-05-12 10:40:00,38.44,38.44,38.37,38.44,20200.0,24.7578,24.7578,24.7127,24.7578,20200.0
2006-05-12 10:45:00,38.44,38.47,38.44,38.45,28700.0,24.7578,24.7771,24.7578,24.7642,28700.0
2006-05-12 10:50:00,38.46,38.47,38.43,38.46,23700.0,24.7707,24.7771,24.7513,24.7707,23700.0
2006-05-12 10:55:00,38.47,38.48,38.42,38.46,40000.0,24.7771,24.7835,24.7449,24.7707,40000.0
2006-05-12 11:00:00,38.47,38.5,38.45,38.47,20000.0,24.7771,24.7964,24.7642,24.7771,20000.0
2006-05-12 11:05:00,38.47,38.48,38.45,38.46,22000.0,24.7771,24.7835,24.7642,24.7707,22000.0
2006-05-12 11:10:00,38.45,38.46,38.37,38.37,33200.0,24.7642,24.7707,24.7127,24.7127,33200.0
2006-05-12 11:15:00,38.35,38.4,38.31,38.4,25300.0,24.6998,24.732,24.674,24.732,25300.0
2006-05-12 11:20:00,38.41,38.43,38.38,38.43,24200.0,24.7385,24.7513,24.7191,24.7513,24200.0
2006-05-12 11:25:00,38.43,38.43,38.4,38.4,20800.0,24.7513,24.7513,24.732,24.732,20800.0
2006-05-12 11:30:00,38.4,38.4,38.32,38.32,14100.0,24.732,24.732,24.6805,24.6805,14100.0
2006-05-12 11:35:00,38.31,38.35,38.3,38.32,22600.0,24.674,24.6998,24.6676,24.6805,22600.0
2006-05-12 11:40:00,38.32,38.33,38.24,38.29,45700.0,24.6805,24.6869,24.629,24.6612,45700.0
2006-05-12 11:45:00,38.3,38.36,38.29,38.33,15200.0,24.6676,24.7062,24.6612,24.6869,15200.0
2006-05-12 11:50:00,38.32,38.33,38.3,38.32,11700.0,24.6805,24.6869,24.6676,24.6805,11700.0
2006-05-12 11:55:00,38.32,38.36,38.32,38.35,7200.0,24.6805,24.7062,24.6805,24.6998,7200.0
2006-05-12 12:00:00,38.35,38.42,38.35,38.37,25300.0,24.6998,24.7449,24.6998,24.7127,25300.0
2006-05-12 12:05:00,38.39,38.39,38.33,38.34,10200.0,24.7256,24.7256,24.6869,24.6934,10200.0
2006-05-12 12:10:00,38.33,38.36,38.32,38.33,12700.0,24.6869,24.7062,24.6805,24.6869,12700.0
2006-05-12 12:15:00,38.33,38.38,38.32,38.37,17200.0,24.6869,24.7191,24.6805,24.7127,17200.0
2006-05-12 12:20:00,38.36,38.39,38.36,38.36,11400.0,24.7062,24.7256,24.7062,24.7062,11400.0
2006-05-12 12:25:00,38.37,38.37,38.31,38.33,27900.0,24.7127,24.7127,24.674,24.6869,27900.0
2006-05-12 12:30:00,38.32,38.33,38.22,38.24,58200.0,24.6805,24.6869,24.6161,24.629,58200.0
2006-05-12 12:35:00,38.24,38.25,38.18,38.2,54900.0,24.629,24.6354,24.5903,24.6032,54900.0
2006-05-12 12:40:00,38.2,38.25,38.19,38.24,30600.0,24.6032,24.6354,24.5968,24.629,30600.0
2006-05-12 12:45:00,38.22,38.22,38.18,38.2,10100.0,24.6161,24.6161,24.5903,24.6032,10100.0
2006-05-12 12:50:00,38.21,38.21,38.14,38.19,57800.0,24.6096,24.6096,24.5646,24.5968,57800.0
2006-05-12 12:55:00,38.17,38.24,38.16,38.2,14700.0,24.5839,24.629,24.5774,24.6032,14700.0
2006-05-12 13:00:00,38.21,38.21,38.15,38.18,20000.0,24.6096,24.6096,24.571,24.5903,20000.0
2006-05-12 13:05:00,38.18,38.18,38.04,38.05,49100.0,24.5903,24.5903,24.5001,24.5066,49100.0
2006-05-12 13:10:00,38.06,38.08,38.0,38.0,23300.0,24.513,24.5259,24.4744,24.4744,23300.0
2006-05-12 13:15:00,38.0,38.0,37.95,38.0,32400.0,24.4744,24.4744,24.4422,24.4744,32400.0
2006-05-12 13:20:00,38.0,38.01,37.97,37.97,22200.0,24.4744,24.4808,24.4551,24.4551,22200.0
2006-05-12 13:25:00,37.99,38.04,37.96,37.99,29400.0,24.4679,24.5001,24.4486,24.4679,29400.0
2006-05-12 13:30:00,38.0,38.02,37.99,37.99,21900.0,24.4744,24.4873,24.4679,24.4679,21900.0
2006-05-12 13:35:00,37.98,38.0,37.96,37.98,9400.0,24.4615,24.4744,24.4486,24.4615,9400.0
2006-05-12 13:40:00,37.97,37.97,37.91,37.91,12000.0,24.4551,24.4551,24.4164,24.4164,12000.0
2006-05-12 13:45:00,37.91,37.92,37.87,37.89,15600.0,24.4164,24.4229,24.3907,24.4035,15600.0
2006-05-12 13:50:00,37.86,37.91,37.85,37.86,37400.0,24.3842,24.4164,24.3778,24.3842,37400.0
2006-05-12 13:55:00,37.86,37.86,37.8,37.82,26500.0,24.3842,24.3842,24.3456,24.3585,26500.0
2006-05-12 14:00:00,37.84,37.85,37.82,37.84,8800.0,24.3713,24.3778,24.3585,24.3713,8800.0
2006-05-12 14:05:00,37.84,37.85,37.81,37.83,30000.0,24.3713,24.3778,24.352,24.3649,30000.0
2006-05-12 14:10:00,37.84,37.95,37.83,37.95,48100.0,24.3713,24.4422,24.3649,24.4422,48100.0
2006-05-12 14:15:00,37.94,37.99,37.93,37.97,34000.0,24.4357,24.4679,24.4293,24.4551,34000.0
2006-05-12 14:20:00,37.96,38.0,37.95,37.99,13700.0,24.4486,24.4744,24.4422,24.4679,13700.0
2006-05-12 14:25:00,38.0,38.04,37.92,37.95,27500.0,24.4744,24.5001,24.4229,24.4422,27500.0
2006-05-12 14:30:00,37.93,37.94,37.77,37.82,43300.0,24.4293,24.4357,24.3263,24.3585,43300.0
2006-05-12 14:35:00,37.81,37.82,37.76,37.8,23100.0,24.352,24.3585,24.3198,24.3456,23100.0
2006-05-12 14:40:00,37.8,37.8,37.7,37.73,63100.0,24.3456,24.3456,24.2812,24.3005,63100.0
2006-05-12 14:45:00,37.73,37.76,37.72,37.76,39700.0,24.3005,24.3198,24.294,24.3198,39700.0
2006-05-12 14:50:00,37.76,37.77,37.66,37.66,49700.0,24.3198,24.3263,24.2554,24.2554,49700.0
2006-05-12 14:55:00,37.68,37.72,37.6,37.6,28700.0,24.2683,24.294,24.2168,24.2168,28700.0
2006-05-12 15:00:00,37.6,37.6,37.55,37.57,120400.0,24.2168,24.2168,24.1846,24.1974,120400.0
2006-05-12 15:05:00,37.57,37.57,37.44,37.45,69600.0,24.1974,24.1974,24.1137,24.1202,69600.0
2006-05-12 15:10:00,37.49,37.52,37.45,37.51,61900.0,24.1459,24.1652,24.1202,24.1588,61900.0
2006-05-12 15:15:00,37.51,37.52,37.41,37.48,54500.0,24.1588,24.1652,24.0944,24.1395,54500.0
2006-05-12 15:20:00,37.5,37.54,37.46,37.54,46800.0,24.1524,24.1781,24.1266,24.1781,46800.0
2006-05-12 15:25:00,37.54,37.54,37.47,37.49,40400.0,24.1781,24.1781,24.133,24.1459,40400.0
2006-05-12 15:30:00,37.49,37.49,37.26,37.27,96900.0,24.1459,24.1459,23.9978,24.0042,96900.0
2006-05-12 15:35:00,37.27,37.32,37.27,37.3,96400.0,24.0042,24.0364,24.0042,24.0235,96400.0
2006-05-12 15:40:00,37.3,37.32,37.29,37.29,67100.0,24.0235,24.0364,24.0171,24.0171,67100.0
2006-05-12 15:45:00,37.29,37.35,37.25,37.32,77500.0,24.0171,24.0557,23.9913,24.0364,77500.0
2006-05-12 15:50:00,37.31,37.31,37.18,37.21,59500.0,24.03,24.03,23.9463,23.9656,59500.0
2006-05-12 15:55:00,37.21,37.3,37.21,37.29,48700.0,23.9656,24.0235,23.9656,24.0171,48700.0
2006-05-15 09:30:00,37.35,37.63,37.35,37.63,81800.0,24.0557,24.2361,24.0557,24.2361,81800.0
2006-05-15 09:35:00,37.65,37.69,37.52,37.53,24700.0,24.249,24.2747,24.1652,24.1717,24700.0
2006-05-15 09:40:00,37.53,37.75,37.53,37.72,37000.0,24.1717,24.3134,24.1717,24.294,37000.0
2006-05-15 09:45:00,37.72,37.81,37.67,37.8,32900.0,24.294,24.352,24.2618,24.3456,32900.0
2006-05-15 09:50:00,37.82,37.83,37.69,37.69,44900.0,24.3585,24.3649,24.2747,24.2747,44900.0
2006-05-15 09:55:00,37.67,37.67,37.54,37.54,52400.0,24.2618,24.2618,24.1781,24.1781,52400.0
2006-05-15 10:00:00,37.56,37.56,37.3,37.31,63200.0,24.191,24.191,24.0235,24.03,63200.0
2006-05-15 10:05:00,37.31,37.4,37.28,37.28,59800.0,24.03,24.0879,24.0107,24.0107,59800.0
2006-05-15 10:10:00,37.27,37.46,37.27,37.39,41900.0,24.0042,24.1266,24.0042,24.0815,41900.0
2006-05-15 10:15:00,37.4,37.67,37.4,37.62,43800.0,24.0879,24.2618,24.0879,24.2296,43800.0
2006-05-15 10:20:00,37.62,37.62,37.52,37.53,43300.0,24.2296,24.2296,24.1652,24.1717,43300.0
2006-05-15 10:25:00,37.52,37.59,37.43,37.55,54800.0,24.1652,24.2103,24.1073,24.1846,54800.0
2006-05-15 10:30:00,37.55,37.7,37.54,37.65,43600.0,24.1846,24.2812,24.1781,24.249,43600.0
2006-05-15 10:35:00,37.65,37.65,37.45,37.51,48500.0,24.249,24.249,24.1202,24.1588,48500.0
2006-05-15 10:40:00,37.51,37.61,37.51,37.6,47900.0,24.1588,24.2232,24.1588,24.2168,47900.0
2006-05-15 10:45:00,37.59,37.59,37.51,37.53,35100.0,24.2103,24.2103,24.1588,24.1717,35100.0
2006-05-15 10:50:00,37.53,37.6,37.5,37.6,47100.0,24.1717,24.2168,24.1524,24.2168,47100.0
2006-05-15 10:55:00,37.59,37.63,37.55,37.63,31200.0,24.2103,24.2361,24.1846,24.2361,31200.0
2006-05-15 11:00:00,37.63,37.67,37.58,37.58,29900.0,24.2361,24.2618,24.2039,24.2039,29900.0
2006-05-15 11:05:00,37.59,37.72,37.59,37.68,31500.0,24.2103,24.294,24.2103,24.2683,31500.0
2006-05-15 11:10:00,37.67,37.75,37.63,37.69,28600.0,24.2618,24.3134,24.2361,24.2747,28600.0
2006-05-15 11:15:00,37.69,37.73,37.6,37.73,28100.0,24.2747,24.3005,24.2168,24.3005,28100.0
2006-05-15 11:20:00,37.73,37.74,37.68,37.68,37900.0,24.3005,24.3069,24.2683,24.2683,37900.0
2006-05-15 11:25:00,37.68,37.74,37.68,37.71,18800.0,24.2683,24.3069,24.2683,24.2876,18800.0
2006-05-15 11:30:00,37.72,37.84,37.72,37.79,25300.0,24.294,24.3713,24.294,24.3391,25300.0
2006-05-15 11:35:00,37.81,37.81,37.76,37.77,25200.0,24.352,24.352,24.3198,24.3263,25200.0
2006-05-15 11:40:00,37.78,37.83,37.75,37.75,24500.0,24.3327,24.3649,24.3134,24.3134,24500.0
2006-05-15 11:45:00,37.75,37.8,37.71,37.76,36400.0,24.3134,24.3456,24.2876,24.3198,36400.0
2006-05-15 11:50:00,37.74,37.8,37.69,37.77,24200.0,24.3069,24.3456,24.2747,24.3263,24200.0
2006-05-15 11:55:00,37.75,37.76,37.67,37.76,16400.0,24.3134,24.3198,24.2618,24.3198,16400.0
2006-05-15 12:00:00,37.77,37.8,37.7,37.76,16200.0,24.3263,24.3456,24.2812,24.3198,16200.0
2006-05-15 12:05:00,37.75,37.8,37.75,37.78,17700.0,24.3134,24.3456,24.3134,24.3327,17700.0
2006-05-15 12:10:00,37.78,37.8,37.77,37.8,17100.0,24.3327,24.3456,24.3263,24.3456,17100.0
2006-05-15 12:15:00,37.79,37.79,37.76,37.79,22000.0,24.3391,24.3391,24.3198,24.3391,22000.0
2006-05-15 12:20:00,37.79,37.8,37.72,37.75,11500.0,24.3391,24.3456,24.294,24.3134,11500.0
2006-05-15 12:25:00,37.75,37.76,37.71,37.73,23500.0,24.3134,24.3198,24.2876,24.3005,23500.0
2006-05-15 12:30:00,37.72,37.79,37.72,37.79,15000.0,24.294,24.3391,24.294,24.3391,15000.0
2006-05-15 12:35:00,37.8,37.84,37.78,37.8,13500.0,24.3456,24.3713,24.3327,24.3456,13500.0
2006-05-15 12:40:00,37.79,37.85,37.74,37.85,25500.0,24.3391,24.3778,24.3069,24.3778,25500.0
2006-05-15 12:45:00,37.85,37.89,37.83,37.85,20400.0,24.3778,24.4035,24.3649,24.3778,20400.0
2006-05-15 12:50:00,37.85,37.86,37.83,37.85,10900.0,24.3778,24.3842,24.3649,24.3778,10900.0
2006-05-15 12:55:00,37.85,37.85,37.81,37.83,17600.0,24.3778,24.3778,24.352,24.3649,17600.0
2006-05-15 13:00:00,37.83,37.87,37.65,37.67,43600.0,24.3649,24.3907,24.249,24.2618,43600.0
2006-05-15 13:05:00,37.66,37.66,37.56,37.58,18700.0,24.2554,24.2554,24.191,24.2039,18700.0
2006-05-15 13:10:00,37.58,37.67,37.55,37.66,15700.0,24.2039,24.2618,24.1846,24.2554,15700.0
2006-05-15 13:15:00,37.66,37.68,37.6,37.61,23100.0,24.2554,24.2683,24.2168,24.2232,23100.0
2006-05-15 13:20:00,37.6,37.65,37.58,37.59,30300.0,24.2168,24.249,24.2039,24.2103,30300.0
2006-05-15 13:25:00,37.59,37.68,37.57,37.66,23300.0,24.2103,24.2683,24.1974,24.2554,23300.0
2006-05-15 13:30:00,37.67,37.67,37.56,37.59,20700.0,24.2618,24.2618,24.191,24.2103,20700.0
2006-05-15 13:35:00,37.59,37.59,37.53,37.54,16700.0,24.2103,24.2103,24.1717,24.1781,16700.0
2006-05-15 13:40:00,37.54,37.54,37.46,37.46,30300.0,24.1781,24.1781,24.1266,24.1266,30300.0
2006-05-15 13:45:00,37.44,37.47,37.41,37.46,32800.0,24.1137,24.133,24.0944,24.1266,32800.0
2006-05-15 13:50:00,37.47,37.48,37.4,37.44,48100.0,24.133,24.1395,24.0879,24.1137,48100.0
2006-05-15 13:55:00,37.44,37.44,37.29,37.35,29900.0,24.1137,24.1137,24.0171,24.0557,29900.0
2006-05-15 14:00:00,37.38,37.39,37.34,37.37,28600.0,24.0751,24.0815,24.0493,24.0686,28600.0
2006-05-15 14:05:00,37.38,37.44,37.36,37.38,37800.0,24.0751,24.1137,24.0622,24.0751,37800.0
2006-05-15 14:10:00,37.39,37.47,37.38,37.39,36900.0,24.0815,24.133,24.0751,24.0815,36900.0
2006-05-15 14:15:00,37.37,37.37,37.25,37.3,30900.0,24.0686,24.0686,23.9913,24.0235,30900.0
2006-05-15 14:20:00,37.31,37.35,37.28,37.33,27300.0,24.03,24.0557,24.0107,24.0429,27300.0
2006-05-15 14:25:00,37.34,37.42,37.31,37.42,30800.0,24.0493,24.1008,24.03,24.1008,30800.0
2006-05-15 14:30:00,37.42,37.58,37.37,37.56,46600.0,24.1008,24.2039,24.0686,24.191,46600.0
2006-05-15 14:35:00,37.59,37.59,37.46,37.58,47300.0,24.2103,24.2103,24.1266,24.2039,47300.0
2006-05-15 14:40:00,37.59,37.69,37.52,37.53,41000.0,24.2103,24.2747,24.1652,24.1717,41000.0
2006-05-15 14:45:00,37.53,37.63,37.47,37.57,45700.0,24.1717,24.2361,24.133,24.1974,45700.0
2006-05-15 14:50:00,37.57,37.63,37.52,37.63,45600.0,24.1974,24.2361,24.1652,24.2361,45600.0
2006-05-15 14:55:00,37.63,37.68,37.57,37.57,42800.0,24.2361,24.2683,24.1974,24.1974,42800.0
2006-05-15 15:00:00,37.57,37.7,37.56,37.7,71500.0,24.1974,24.2812,24.191,24.2812,71500.0
2006-05-15 15:05:00,37.7,37.84,37.7,37.76,63900.0,24.2812,24.3713,24.2812,24.3198,63900.0
2006-05-15 15:10:00,37.74,37.88,37.74,37.88,48100.0,24.3069,24.3971,24.3069,24.3971,48100.0
2006-05-15 15:15:00,37.88,37.91,37.85,37.87,81600.0,24.3971,24.4164,24.3778,24.3907,81600.0
2006-05-15 15:20:00,37.87,37.9,37.78,37.9,50900.0,24.3907,24.41,24.3327,24.41,50900.0
2006-05-15 15:25:00,37.91,37.98,37.91,37.92,69400.0,24.4164,24.4615,24.4164,24.4229,69400.0
2006-05-15 15:30:00,37.94,38.13,37.93,38.08,97800.0,24.4357,24.5581,24.4293,24.5259,97800.0
2006-05-15 15:35:00,38.07,38.09,38.0,38.0,84700.0,24.5195,24.5324,24.4744,24.4744,84700.0
2006-05-15 15:40:00,38.0,38.02,37.83,37.87,128400.0,24.4744,24.4873,24.3649,24.3907,128400.0
2006-05-15 15:45:00,37.89,37.95,37.87,37.93,131600.0,24.4035,24.4422,24.3907,24.4293,131600.0
2006-05-15 15:50:00,37.93,38.0,37.88,37.95,102800.0,24.4293,24.4744,24.3971,24.4422,102800.0
2006-05-15 15:55:00,37.96,37.96,37.89,37.9,97100.0,24.4486,24.4486,24.4035,24.41,97100.0
2006-05-16 09:30:00,37.19,37.19,37.19,37.19,0.0,23.9527,23.9527,23.9527,23.9527,0.0
2006-05-16 09:35:00,36.25,36.59,36.19,36.48,471300.0,23.3473,23.5663,23.3086,23.4954,471300.0
2006-05-16 09:40:00,36.5,36.5,35.5,35.7,361600.0,23.5083,23.5083,22.8642,22.993,361600.0
2006-05-16 09:45:00,35.7,35.88,35.7,35.75,236400.0,22.993,23.109,22.993,23.0252,236400.0
2006-05-16 09:50:00,35.77,36.19,35.75,36.16,269000.0,23.0381,23.3086,23.0252,23.2893,269000.0
2006-05-16 09:55:00,36.16,36.31,36.1,36.2,341400.0,23.2893,23.3859,23.2507,23.3151,341400.0
2006-05-16 10:00:00,36.19,36.25,36.14,36.2,355900.0,23.3086,23.3473,23.2764,23.3151,355900.0
2006-05-16 10:05:00,36.2,36.3,36.2,36.23,227200.0,23.3151,23.3795,23.3151,23.3344,227200.0
2006-05-16 10:10:00,36.24,36.26,36.2,36.2,119700.0,23.3408,23.3537,23.3151,23.3151,119700.0
2006-05-16 10:15:00,36.16,36.17,36.05,36.05,119000.0,23.2893,23.2958,23.2185,23.2185,119000.0
2006-05-16 10:20:00,36.05,36.06,35.85,35.92,144700.0,23.2185,23.2249,23.0897,23.1347,144700.0
2006-05-16 10:25:00,35.91,36.0,35.88,35.9,85900.0,23.1283,23.1863,23.109,23.1219,85900.0
2006-05-16 10:30:00,35.88,35.89,35.75,35.8,140700.0,23.109,23.1154,23.0252,23.0574,140700.0
2006-05-16 10:35:00,35.79,35.8,35.6,35.6,127200.0,23.051,23.0574,22.9286,22.9286,127200.0
2006-05-16 10:40:00,35.6,35.68,35.42,35.54,129700.0,22.9286,22.9802,22.8127,22.89,129700.0
2006-05-16 10:45:00,35.52,35.57,35.34,35.42,122100.0,22.8771,22.9093,22.7612,22.8127,122100.0
2006-05-16 10:50:00,35.4,35.42,34.99,35.18,197300.0,22.7998,22.8127,22.5358,22.6581,197300.0
2006-05-16 10:55:00,35.18,35.25,35.1,35.14,87100.0,22.6581,22.7032,22.6066,22.6324,87100.0
2006-05-16 11:00:00,35.2,35.23,35.13,35.19,209700.0,22.671,22.6903,22.6259,22.6646,209700.0
2006-05-16 11:05:00,35.19,35.32,35.16,35.25,137100.0,22.6646,22.7483,22.6452,22.7032,137100.0
2006-05-16 11:10:00,35.27,35.38,35.18,35.3,136100.0,22.7161,22.7869,22.6581,22.7354,136100.0
2006-05-16 11:15:00,35.28,35.44,35.28,35.39,70400.0,22.7225,22.8256,22.7225,22.7934,70400.0
2006-05-16 11:20:00,35.36,35.49,35.33,35.46,71400.0,22.7741,22.8578,22.7547,22.8385,71400.0
2006-05-16 11:25:00,35.47,35.48,35.34,35.44,76100.0,22.8449,22.8513,22.7612,22.8256,76100.0
2006-05-16 11:30:00,35.45,35.64,35.44,35.64,188000.0,22.832,22.9544,22.8256,22.9544,188000.0
2006-05-16 11:35:00,35.65,35.72,35.63,35.63,133900.0,22.9608,23.0059,22.948,22.948,133900.0
2006-05-16 11:40:00,35.63,35.65,35.61,35.64,186700.0,22.948,22.9608,22.9351,22.9544,186700.0
2006-05-16 11:45:00,35.65,35.65,35.55,35.56,102600.0,22.9608,22.9608,22.8964,22.9029,102600.0
2006-05-16 11:50:00,35.57,35.65,35.43,35.43,85500.0,22.9093,22.9608,22.8191,22.8191,85500.0
2006-05-16 11:55:00,35.43,35.52,35.4,35.42,35200.0,22.8191,22.8771,22.7998,22.8127,35200.0
2006-05-16 12:00:00,35.41,35.48,35.4,35.45,132600.0,22.8063,22.8513,22.7998,22.832,132600.0
2006-05-16 12:05:00,35.45,35.45,35.3,35.35,93900.0,22.832,22.832,22.7354,22.7676,93900.0
2006-05-16 12:10:00,35.33,35.36,35.33,35.33,52900.0,22.7547,22.7741,22.7547,22.7547,52900.0
2006-05-16 12:15:00,35.32,35.33,35.27,35.27,52100.0,22.7483,22.7547,22.7161,22.7161,52100.0
2006-05-16 12:20:00,35.27,35.31,35.26,35.3,60300.0,22.7161,22.7419,22.7097,22.7354,60300.0
2006-05-16 12:25:00,35.31,35.38,35.3,35.38,20000.0,22.7419,22.7869,22.7354,22.7869,20000.0
2006-05-16 12:30:00,35.38,35.44,35.38,35.44,25700.0,22.7869,22.8256,22.7869,22.8256,25700.0
2006-05-16 12:35:00,35.45,35.65,35.45,35.59,108000.0,22.832,22.9608,22.832,22.9222,108000.0
2006-05-16 12:40:00,35.6,35.6,35.42,35.42,49600.0,22.9286,22.9286,22.8127,22.8127,49600.0
2006-05-16 12:45:00,35.41,35.49,35.41,35.44,35000.0,22.8063,22.8578,22.8063,22.8256,35000.0
2006-05-16 12:50:00,35.45,35.48,35.43,35.45,27600.0,22.832,22.8513,22.8191,22.832,27600.0
2006-05-16 12:55:00,35.46,35.48,35.39,35.39,53200.0,22.8385,22.8513,22.7934,22.7934,53200.0
2006-05-16 13:00:00,35.4,35.42,35.31,35.31,35600.0,22.7998,22.8127,22.7419,22.7419,35600.0
2006-05-16 13:05:00,35.31,35.42,35.29,35.41,45900.0,22.7419,22.8127,22.729,22.8063,45900.0
2006-05-16 13:10:00,35.42,35.61,35.41,35.59,134600.0,22.8127,22.9351,22.8063,22.9222,134600.0
2006-05-16 13:15:00,35.6,35.63,35.49,35.53,41400.0,22.9286,22.948,22.8578,22.8836,41400.0
2006-05-16 13:20:00,35.53,35.62,35.47,35.48,51000.0,22.8836,22.9415,22.8449,22.8513,51000.0
2006-05-16 13:25:00,35.47,35.59,35.42,35.54,109200.0,22.8449,22.9222,22.8127,22.89,109200.0
2006-05-16 13:30:00,35.54,35.57,35.52,35.54,50900.0,22.89,22.9093,22.8771,22.89,50900.0
2006-05-16 13:35:00,35.53,35.56,35.51,35.52,40300.0,22.8836,22.9029,22.8707,22.8771,40300.0
2006-05-16 13:40:00,35.52,35.52,35.43,35.43,131700.0,22.8771,22.8771,22.8191,22.8191,131700.0
2006-05-16 13:45:00,35.43,35.44,35.38,35.39,63900.0,22.8191,22.8256,22.7869,22.7934,63900.0
2006-05-16 13:50:00,35.39,35.44,35.37,35.39,61900.0,22.7934,22.8256,22.7805,22.7934,61900.0
2006-05-16 13:55:00,35.4,35.45,35.39,35.44,86000.0,22.7998,22.832,22.7934,22.8256,86000.0
2006-05-16 14:00:00,35.44,35.49,35.44,35.45,67600.0,22.8256,22.8578,22.8256,22.832,67600.0
2006-05-16 14:05:00,35.45,35.52,35.45,35.47,104700.0,22.832,22.8771,22.832,22.8449,104700.0
2006-05-16 14:10:00,35.47,35.49,35.45,35.45,67000.0,22.8449,22.8578,22.832,22.832,67000.0
2006-05-16 14:15:00,35.45,35.47,35.4,35.41,57500.0,22.832,22.8449,22.7998,22.8063,57500.0
2006-05-16 14:20:00,35.41,35.43,35.37,35.4,41500.0,22.8063,22.8191,22.7805,22.7998,41500.0
2006-05-16 14:25:00,35.39,35.41,35.24,35.24,94000.0,22.7934,22.8063,22.6968,22.6968,94000.0
2006-05-16 14:30:00,35.24,35.43,35.21,35.42,71200.0,22.6968,22.8191,22.6775,22.8127,71200.0
2006-05-16 14:35:00,35.41,35.43,35.38,35.42,61900.0,22.8063,22.8191,22.7869,22.8127,61900.0
2006-05-16 14:40:00,35.42,35.48,35.41,35.42,61900.0,22.8127,22.8513,22.8063,22.8127,61900.0
2006-05-16 14:45:00,35.42,35.45,35.29,35.32,83000.0,22.8127,22.832,22.729,22.7483,83000.0
2006-05-16 14:50:00,35.31,35.35,35.3,35.3,66100.0,22.7419,22.7676,22.7354,22.7354,66100.0
2006-05-16 14:55:00,35.3,35.31,35.27,35.27,74000.0,22.7354,22.7419,22.7161,22.7161,74000.0
2006-05-16 15:00:00,35.27,35.29,35.07,35.13,137100.0,22.7161,22.729,22.5873,22.6259,137100.0
2006-05-16 15:05:00,35.12,35.26,35.12,35.26,52400.0,22.6195,22.7097,22.6195,22.7097,52400.0
2006-05-16 15:10:00,35.25,35.29,35.16,35.21,90000.0,22.7032,22.729,22.6452,22.6775,90000.0
2006-05-16 15:15:00,35.19,35.22,35.08,35.15,72800.0,22.6646,22.6839,22.5937,22.6388,72800.0
2006-05-16 15:20:00,35.14,35.16,35.08,35.08,97300.0,22.6324,22.6452,22.5937,22.5937,97300.0
2006-05-16 15:25:00,35.07,35.1,34.8,34.81,181100.0,22.5873,22.6066,22.4134,22.4198,181100.0
2006-05-16 15:30:00,34.81,34.91,34.69,34.76,209600.0,22.4198,22.4842,22.3425,22.3876,209600.0
2006-05-16 15:35:00,34.75,34.85,34.74,34.8,230400.0,22.3812,22.4456,22.3747,22.4134,230400.0
2006-05-16 15:40:00,34.81,34.88,34.74,34.82,218200.0,22.4198,22.4649,22.3747,22.4263,218200.0
2006-05-16 15:45:00,34.82,35.05,34.82,35.01,289400.0,22.4263,22.5744,22.4263,22.5486,289400.0
2006-05-16 15:50:00,35.01,35.19,35.01,35.02,139500.0,22.5486,22.6646,22.5486,22.5551,139500.0
2006-05-16 15:55:00,35.04,35.04,34.7,34.78,254200.0,22.568,22.568,22.349,22.4005,254200.0
2006-05-17 09:30:00,34.8,34.8,34.59,34.62,91700.0,22.4134,22.4134,22.2781,22.2975,91700.0
2006-05-17 09:35:00,34.61,34.76,34.61,34.69,41000.0,22.291,22.3876,22.291,22.3425,41000.0
2006-05-17 09:40:00,34.69,34.75,34.65,34.75,54900.0,22.3425,22.3812,22.3168,22.3812,54900.0
2006-05-17 09:45:00,34.75,35.0,34.75,34.97,45300.0,22.3812,22.5422,22.3812,22.5229,45300.0
2006-05-17 09:50:00,34.99,35.05,34.99,35.01,36100.0,22.5358,22.5744,22.5358,22.5486,36100.0
2006-05-17 09:55:00,35.02,35.07,34.96,34.99,39100.0,22.5551,22.5873,22.5164,22.5358,39100.0
2006-05-17 10:00:00,35.0,35.0,34.95,34.95,43200.0,22.5422,22.5422,22.51,22.51,43200.0
2006-05-17 10:05:00,34.95,34.98,34.88,34.88,35200.0,22.51,22.5293,22.4649,22.4649,35200.0
2006-05-17 10:10:00,34.88,34.97,34.82,34.83,32600.0,22.4649,22.5229,22.4263,22.4327,32600.0
2006-05-17 10:15:00,34.85,34.94,34.85,34.92,62400.0,22.4456,22.5036,22.4456,22.4907,62400.0
2006-05-17 10:20:00,34.91,34.97,34.9,34.93,53900.0,22.4842,22.5229,22.4778,22.4971,53900.0
2006-05-17 10:25:00,34.95,35.05,34.95,35.04,67600.0,22.51,22.5744,22.51,22.568,67600.0
2006-05-17 10:30:00,35.04,35.12,34.98,35.0,81400.0,22.568,22.6195,22.5293,22.5422,81400.0
2006-05-17 10:35:00,35.0,35.07,34.93,34.94,67100.0,22.5422,22.5873,22.4971,22.5036,67100.0
2006-05-17 10:40:00,34.96,35.02,34.94,35.02,43100.0,22.5164,22.5551,22.5036,22.5551,43100.0
2006-05-17 10:45:00,35.02,35.2,35.02,35.2,44400.0,22.5551,22.671,22.5551,22.671,44400.0
2006-05-17 10:50:00,35.2,35.2,35.15,35.19,70400.0,22.671,22.671,22.6388,22.6646,70400.0
2006-05-17 10:55:00,35.2,35.2,35.16,35.16,49700.0,22.671,22.671,22.6452,22.6452,49700.0
2006-05-17 11:00:00,35.15,35.17,35.11,35.17,38900.0,22.6388,22.6517,22.613,22.6517,38900.0
2006-05-17 11:05:00,35.16,35.18,35.1,35.15,62600.0,22.6452,22.6581,22.6066,22.6388,62600.0
2006-05-17 11:10:00,35.15,35.17,35.05,35.06,35100.0,22.6388,22.6517,22.5744,22.5808,35100.0
2006-05-17 11:15:00,35.08,35.18,35.06,35.18,44800.0,22.5937,22.6581,22.5808,22.6581,44800.0
2006-05-17 11:20:00,35.17,35.18,35.12,35.12,41100.0,22.6517,22.6581,22.6195,22.6195,41100.0
2006-05-17 11:25:00,35.13,35.17,35.1,35.1,51000.0,22.6259,22.6517,22.6066,22.6066,51000.0
2006-05-17 11:30:00,35.09,35.12,35.07,35.1,80200.0,22.6002,22.6195,22.5873,22.6066,80200.0
2006-05-17 11:35:00,35.1,35.15,35.1,35.14,59300.0,22.6066,22.6388,22.6066,22.6324,59300.0
2006-05-17 11:40:00,35.16,35.2,35.1,35.11,57100.0,22.6452,22.671,22.6066,22.613,57100.0
2006-05-17 11:45:00,35.11,35.15,35.11,35.14,62600.0,22.613,22.6388,22.613,22.6324,62600.0
2006-05-17 11:50:00,35.15,35.15,35.1,35.11,96100.0,22.6388,22.6388,22.6066,22.613,96100.0
2006-05-17 11:55:00,35.12,35.13,35.02,35.04,26600.0,22.6195,22.6259,22.5551,22.568,26600.0
2006-05-17 12:00:00,35.05,35.1,35.05,35.1,57600.0,22.5744,22.6066,22.5744,22.6066,57600.0
2006-05-17 12:05:00,35.1,35.15,35.1,35.13,37200.0,22.6066,22.6388,22.6066,22.6259,37200.0
2006-05-17 12:10:00,35.13,35.16,35.12,35.16,27400.0,22.6259,22.6452,22.6195,22.6452,27400.0
2006-05-17 12:15:00,35.16,35.17,35.11,35.14,23900.0,22.6452,22.6517,22.613,22.6324,23900.0
2006-05-17 12:20:00,35.12,35.13,35.04,35.04,26100.0,22.6195,22.6259,22.568,22.568,26100.0
2006-05-17 12:25:00,35.04,35.07,35.0,35.07,24000.0,22.568,22.5873,22.5422,22.5873,24000.0
2006-05-17 12:30:00,35.08,35.13,35.07,35.12,27100.0,22.5937,22.6259,22.5873,22.6195,27100.0
2006-05-17 12:35:00,35.12,35.18,35.11,35.14,22200.0,22.6195,22.6581,22.613,22.6324,22200.0
2006-05-17 12:40:00,35.16,35.17,35.1,35.1,18700.0,22.6452,22.6517,22.6066,22.6066,18700.0
2006-05-17 12:45:00,35.08,35.13,35.06,35.07,23900.0,22.5937,22.6259,22.5808,22.5873,23900.0
2006-05-17 12:50:00,35.07,35.08,35.0,35.0,41900.0,22.5873,22.5937,22.5422,22.5422,41900.0
2006-05-17 12:55:00,35.0,35.08,34.99,35.08,27600.0,22.5422,22.5937,22.5358,22.5937,27600.0
2006-05-17 13:00:00,35.08,35.15,35.08,35.08,38700.0,22.5937,22.6388,22.5937,22.5937,38700.0
2006-05-17 13:05:00,35.05,35.06,35.01,35.03,26300.0,22.5744,22.5808,22.5486,22.5615,26300.0
2006-05-17 13:10:00,35.02,35.05,35.0,35.01,30800.0,22.5551,22.5744,22.5422,22.5486,30800.0
2006-05-17 13:15:00,35.01,35.01,34.97,34.98,56300.0,22.5486,22.5486,22.5229,22.5293,56300.0
2006-05-17 13:20:00,34.98,34.99,34.95,34.99,29400.0,22.5293,22.5358,22.51,22.5358,29400.0
2006-05-17 13:25:00,34.98,34.99,34.84,34.86,73100.0,22.5293,22.5358,22.4391,22.452,73100.0
2006-05-17 13:30:00,34.86,34.87,34.81,34.84,25500.0,22.452,22.4585,22.4198,22.4391,25500.0
2006-05-17 13:35:00,34.85,34.86,34.79,34.85,20800.0,22.4456,22.452,22.4069,22.4456,20800.0
2006-05-17 13:40:00,34.85,34.88,34.81,34.82,34700.0,22.4456,22.4649,22.4198,22.4263,34700.0
2006-05-17 13:45:00,34.82,34.92,34.82,34.92,43300.0,22.4263,22.4907,22.4263,22.4907,43300.0
2006-05-17 13:50:00,34.91,34.97,34.89,34.97,29000.0,22.4842,22.5229,22.4714,22.5229,29000.0
2006-05-17 13:55:00,34.97,34.99,34.93,34.94,28400.0,22.5229,22.5358,22.4971,22.5036,28400.0
2006-05-17 14:00:00,34.94,34.96,34.9,34.95,27900.0,22.5036,22.5164,22.4778,22.51,27900.0
2006-05-17 14:05:00,34.96,34.98,34.93,34.94,25200.0,22.5164,22.5293,22.4971,22.5036,25200.0
2006-05-17 14:10:00,34.94,34.96,34.9,34.94,26500.0,22.5036,22.5164,22.4778,22.5036,26500.0
2006-05-17 14:15:00,34.93,34.93,34.85,34.87,37100.0,22.4971,22.4971,22.4456,22.4585,37100.0
2006-05-17 14:20:00,34.86,34.9,34.85,34.86,19200.0,22.452,22.4778,22.4456,22.452,19200.0
2006-05-17 14:25:00,34.86,34.89,34.85,34.88,30100.0,22.452,22.4714,22.4456,22.4649,30100.0
2006-05-17 14:30:00,34.88,34.88,34.83,34.86,50800.0,22.4649,22.4649,22.4327,22.452,50800.0
2006-05-17 14:35:00,34.86,34.86,34.83,34.83,24000.0,22.452,22.452,22.4327,22.4327,24000.0
2006-05-17 14:40:00,34.83,34.83,34.75,34.77,41200.0,22.4327,22.4327,22.3812,22.3941,41200.0
2006-05-17 14:45:00,34.77,34.78,34.7,34.71,51400.0,22.3941,22.4005,22.349,22.3554,51400.0
2006-05-17 14:50:00,34.7,34.73,34.67,34.68,43500.0,22.349,22.3683,22.3297,22.3361,43500.0
2006-05-17 14:55:00,34.68,34.76,34.66,34.7,43200.0,22.3361,22.3876,22.3232,22.349,43200.0
2006-05-17 15:00:00,34.7,34.71,34.61,34.68,40300.0,22.349,22.3554,22.291,22.3361,40300.0
2006-05-17 15:05:00,34.68,34.85,34.67,34.83,45500.0,22.3361,22.4456,22.3297,22.4327,45500.0
2006-05-17 15:10:00,34.84,34.84,34.7,34.75,46900.0,22.4391,22.4391,22.349,22.3812,46900.0
2006-05-17 15:15:00,34.75,34.84,34.75,34.79,61900.0,22.3812,22.4391,22.3812,22.4069,61900.0
2006-05-17 15:20:00,34.78,34.86,34.74,34.86,42000.0,22.4005,22.452,22.3747,22.452,42000.0
2006-05-17 15:25:00,34.86,34.87,34.75,34.82,42100.0,22.452,22.4585,22.3812,22.4263,42100.0
2006-05-17 15:30:00,34.82,34.82,34.72,34.77,56600.0,22.4263,22.4263,22.3619,22.3941,56600.0
2006-05-17 15:35:00,34.77,34.79,34.71,34.74,50000.0,22.3941,22.4069,22.3554,22.3747,50000.0
2006-05-17 15:40:00,34.75,34.76,34.72,34.73,67700.0,22.3812,22.3876,22.3619,22.3683,67700.0
2006-05-17 15:45:00,34.73,34.79,34.72,34.78,365800.0,22.3683,22.4069,22.3619,22.4005,365800.0
2006-05-17 15:50:00,34.78,34.79,34.78,34.78,358600.0,22.4005,22.4069,22.4005,22.4005,358600.0
2006-05-17 15:55:00,34.78,34.81,34.78,34.79,57200.0,22.4005,22.4198,22.4005,22.4069,57200.0
2006-05-18 09:30:00,34.97,35.26,34.97,35.25,79400.0,22.5229,22.7097,22.5229,22.7032,79400.0
2006-05-18 09:35:00,35.25,35.32,35.21,35.3,74800.0,22.7032,22.7483,22.6775,22.7354,74800.0
2006-05-18 09:40:00,35.3,35.36,35.25,35.33,50200.0,22.7354,22.7741,22.7032,22.7547,50200.0
2006-05-18 09:45:00,35.35,35.35,35.31,35.32,44200.0,22.7676,22.7676,22.7419,22.7483,44200.0
2006-05-18 09:50:00,35.32,35.33,35.28,35.32,55200.0,22.7483,22.7547,22.7225,22.7483,55200.0
2006-05-18 09:55:00,35.32,35.35,35.29,35.31,51200.0,22.7483,22.7676,22.729,22.7419,51200.0
2006-05-18 10:00:00,35.32,35.34,35.27,35.28,58700.0,22.7483,22.7612,22.7161,22.7225,58700.0
2006-05-18 10:05:00,35.27,35.28,35.23,35.23,41100.0,22.7161,22.7225,22.6903,22.6903,41100.0
2006-05-18 10:10:00,35.24,35.25,35.2,35.21,41500.0,22.6968,22.7032,22.671,22.6775,41500.0
2006-05-18 10:15:00,35.2,35.2,35.11,35.2,39800.0,22.671,22.671,22.613,22.671,39800.0
2006-05-18 10:20:00,35.2,35.23,35.18,35.23,39800.0,22.671,22.6903,22.6581,22.6903,39800.0
2006-05-18 10:25:00,35.21,35.24,35.15,35.15,44200.0,22.6775,22.6968,22.6388,22.6388,44200.0
2006-05-18 10:30:00,35.15,35.17,35.12,35.12,54800.0,22.6388,22.6517,22.6195,22.6195,54800.0
2006-05-18 10:35:00,35.1,35.22,35.05,35.22,25500.0,22.6066,22.6839,22.5744,22.6839,25500.0
2006-05-18 10:40:00,35.22,35.23,35.15,35.18,32000.0,22.6839,22.6903,22.6388,22.6581,32000.0
2006-05-18 10:45:00,35.2,35.22,35.1,35.15,37000.0,22.671,22.6839,22.6066,22.6388,37000.0
2006-05-18 10:50:00,35.15,35.18,35.12,35.18,32000.0,22.6388,22.6581,22.6195,22.6581,32000.0
2006-05-18 10:55:00,35.17,35.2,35.14,35.15,21200.0,22.6517,22.671,22.6324,22.6388,21200.0
2006-05-18 11:00:00,35.16,35.2,35.16,35.17,29900.0,22.6452,22.671,22.6452,22.6517,29900.0
2006-05-18 11:05:00,35.17,35.2,35.12,35.12,31700.0,22.6517,22.671,22.6195,22.6195,31700.0
2006-05-18 11:10:00,35.13,35.13,35.08,35.1,26600.0,22.6259,22.6259,22.5937,22.6066,26600.0
2006-05-18 11:15:00,35.1,35.18,35.1,35.17,20000.0,22.6066,22.6581,22.6066,22.6517,20000.0
2006-05-18 11:20:00,35.16,35.19,35.12,35.19,33600.0,22.6452,22.6646,22.6195,22.6646,33600.0
2006-05-18 11:25:00,35.2,35.25,35.2,35.25,46700.0,22.671,22.7032,22.671,22.7032,46700.0
2006-05-18 11:30:00,35.25,35.3,35.24,35.29,44000.0,22.7032,22.7354,22.6968,22.729,44000.0
2006-05-18 11:35:00,35.29,35.32,35.25,35.32,33500.0,22.729,22.7483,22.7032,22.7483,33500.0
2006-05-18 11:40:00,35.3,35.41,35.3,35.4,38000.0,22.7354,22.8063,22.7354,22.7998,38000.0
2006-05-18 11:45:00,35.41,35.43,35.33,35.43,40300.0,22.8063,22.8191,22.7547,22.8191,40300.0
2006-05-18 11:50:00,35.43,35.44,35.38,35.38,53300.0,22.8191,22.8256,22.7869,22.7869,53300.0
2006-05-18 11:55:00,35.38,35.39,35.35,35.39,47000.0,22.7869,22.7934,22.7676,22.7934,47000.0
2006-05-18 12:00:00,35.37,35.46,35.35,35.46,29400.0,22.7805,22.8385,22.7676,22.8385,29400.0
2006-05-18 12:05:00,35.47,35.55,35.44,35.54,64800.0,22.8449,22.8964,22.8256,22.89,64800.0
2006-05-18 12:10:00,35.54,35.55,35.4,35.4,19200.0,22.89,22.8964,22.7998,22.7998,19200.0
2006-05-18 12:15:00,35.4,35.45,35.34,35.34,36100.0,22.7998,22.832,22.7612,22.7612,36100.0
2006-05-18 12:20:00,35.34,35.41,35.31,35.36,27100.0,22.7612,22.8063,22.7419,22.7741,27100.0
2006-05-18 12:25:00,35.34,35.44,35.34,35.42,25100.0,22.7612,22.8256,22.7612,22.8127,25100.0
2006-05-18 12:30:00,35.43,35.43,35.4,35.41,14900.0,22.8191,22.8191,22.7998,22.8063,14900.0
2006-05-18 12:35:00,35.41,35.42,35.33,35.33,31200.0,22.8063,22.8127,22.7547,22.7547,31200.0
2006-05-18 12:40:00,35.34,35.36,35.3,35.31,20000.0,22.7612,22.7741,22.7354,22.7419,20000.0
2006-05-18 12:45:00,35.31,35.33,35.25,35.25,20500.0,22.7419,22.7547,22.7032,22.7032,20500.0
2006-05-18 12:50:00,35.27,35.32,35.27,35.28,24600.0,22.7161,22.7483,22.7161,22.7225,24600.0
2006-05-18 12:55:00,35.27,35.33,35.27,35.32,15100.0,22.7161,22.7547,22.7161,22.7483,15100.0
2006-05-18 13:00:00,35.32,35.32,35.2,35.24,22500.0,22.7483,22.7483,22.671,22.6968,22500.0
2006-05-18 13:05:00,35.22,35.29,35.22,35.27,14200.0,22.6839,22.729,22.6839,22.7161,14200.0
2006-05-18 13:10:00,35.27,35.31,35.25,35.25,18800.0,22.7161,22.7419,22.7032,22.7032,18800.0
2006-05-18 13:15:00,35.27,35.34,35.25,35.34,33500.0,22.7161,22.7612,22.7032,22.7612,33500.0
2006-05-18 13:20:00,35.33,35.35,35.32,35.35,19300.0,22.7547,22.7676,22.7483,22.7676,19300.0
2006-05-18 13:25:00,35.35,35.39,35.35,35.37,13400.0,22.7676,22.7934,22.7676,22.7805,13400.0
2006-05-18 13:30:00,35.38,35.41,35.37,35.4,11500.0,22.7869,22.8063,22.7805,22.7998,11500.0
2006-05-18 13:35:00,35.39,35.4,35.34,35.36,22200.0,22.7934,22.7998,22.7612,22.7741,22200.0
2006-05-18 13:40:00,35.37,35.37,35.3,35.37,20100.0,22.7805,22.7805,22.7354,22.7805,20100.0
2006-05-18 13:45:00,35.36,35.38,35.35,35.36,31200.0,22.7741,22.7869,22.7676,22.7741,31200.0
2006-05-18 13:50:00,35.36,35.38,35.35,35.38,13600.0,22.7741,22.7869,22.7676,22.7869,13600.0
2006-05-18 13:55:00,35.38,35.4,35.36,35.37,21200.0,22.7869,22.7998,22.7741,22.7805,21200.0
2006-05-18 14:00:00,35.35,35.37,35.3,35.37,14200.0,22.7676,22.7805,22.7354,22.7805,14200.0
2006-05-18 14:05:00,35.37,35.42,35.36,35.39,21200.0,22.7805,22.8127,22.7741,22.7934,21200.0
2006-05-18 14:10:00,35.38,35.38,35.33,35.34,23400.0,22.7869,22.7869,22.7547,22.7612,23400.0
2006-05-18 14:15:00,35.35,35.39,35.33,35.39,13800.0,22.7676,22.7934,22.7547,22.7934,13800.0
2006-05-18 14:20:00,35.39,35.39,35.34,35.35,27700.0,22.7934,22.7934,22.7612,22.7676,27700.0
2006-05-18 14:25:00,35.35,35.36,35.28,35.31,38600.0,22.7676,22.7741,22.7225,22.7419,38600.0
2006-05-18 14:30:00,35.28,35.31,35.28,35.3,26800.0,22.7225,22.7419,22.7225,22.7354,26800.0
2006-05-18 14:35:00,35.3,35.33,35.3,35.3,50600.0,22.7354,22.7547,22.7354,22.7354,50600.0
2006-05-18 14:40:00,35.31,35.34,35.31,35.32,17100.0,22.7419,22.7612,22.7419,22.7483,17100.0
2006-05-18 14:45:00,35.32,35.33,35.3,35.3,172400.0,22.7483,22.7547,22.7354,22.7354,172400.0
2006-05-18 14:50:00,35.31,35.35,35.28,35.28,95000.0,22.7419,22.7676,22.7225,22.7225,95000.0
2006-05-18 14:55:00,35.28,35.28,35.19,35.19,28200.0,22.7225,22.7225,22.6646,22.6646,28200.0
2006-05-18 15:00:00,35.18,35.22,35.15,35.21,26500.0,22.6581,22.6839,22.6388,22.6775,26500.0
2006-05-18 15:05:00,35.2,35.24,35.2,35.21,20900.0,22.671,22.6968,22.671,22.6775,20900.0
2006-05-18 15:10:00,35.21,35.22,35.17,35.18,20200.0,22.6775,22.6839,22.6517,22.6581,20200.0
2006-05-18 15:15:00,35.18,35.25,35.17,35.24,85400.0,22.6581,22.7032,22.6517,22.6968,85400.0
2006-05-18 15:20:00,35.23,35.23,35.05,35.07,45400.0,22.6903,22.6903,22.5744,22.5873,45400.0
2006-05-18 15:25:00,35.07,35.13,35.06,35.12,28400.0,22.5873,22.6259,22.5808,22.6195,28400.0
2006-05-18 15:30:00,35.12,35.21,35.12,35.18,38600.0,22.6195,22.6775,22.6195,22.6581,38600.0
2006-05-18 15:35:00,35.18,35.18,35.03,35.03,43700.0,22.6581,22.6581,22.5615,22.5615,43700.0
2006-05-18 15:40:00,35.02,35.04,34.88,34.88,39600.0,22.5551,22.568,22.4649,22.4649,39600.0
2006-05-18 15:45:00,34.88,35.03,34.85,35.01,77400.0,22.4649,22.5615,22.4456,22.5486,77400.0
2006-05-18 15:50:00,35.01,35.03,34.8,34.8,69800.0,22.5486,22.5615,22.4134,22.4134,69800.0
2006-05-18 15:55:00,34.81,34.87,34.77,34.85,98100.0,22.4198,22.4585,22.3941,22.4456,98100.0
2006-05-19 09:30:00,34.95,35.0,34.93,34.95,242700.0,22.51,22.5422,22.4971,22.51,242700.0
2006-05-19 09:35:00,35.0,35.0,34.83,34.88,27300.0,22.5422,22.5422,22.4327,22.4649,27300.0
2006-05-19 09:40:00,34.87,35.0,34.87,34.95,28400.0,22.4585,22.5422,22.4585,22.51,28400.0
2006-05-19 09:45:00,34.96,35.04,34.9,35.02,40000.0,22.5164,22.568,22.4778,22.5551,40000.0
2006-05-19 09:50:00,35.04,35.11,35.02,35.11,45500.0,22.568,22.613,22.5551,22.613,45500.0
2006-05-19 09:55:00,35.12,35.13,34.99,35.08,63100.0,22.6195,22.6259,22.5358,22.5937,63100.0
2006-05-19 10:00:00,35.08,35.09,34.91,34.91,96300.0,22.5937,22.6002,22.4842,22.4842,96300.0
2006-05-19 10:05:00,34.91,34.95,34.8,34.8,34800.0,22.4842,22.51,22.4134,22.4134,34800.0
2006-05-19 10:10:00,34.79,34.81,34.7,34.81,31000.0,22.4069,22.4198,22.349,22.4198,31000.0
2006-05-19 10:15:00,34.82,34.87,34.78,34.79,43100.0,22.4263,22.4585,22.4005,22.4069,43100.0
2006-05-19 10:20:00,34.78,34.8,34.67,34.73,37700.0,22.4005,22.4134,22.3297,22.3683,37700.0
2006-05-19 10:25:00,34.72,34.85,34.72,34.84,30000.0,22.3619,22.4456,22.3619,22.4391,30000.0
2006-05-19 10:30:00,34.84,34.86,34.7,34.75,38400.0,22.4391,22.452,22.349,22.3812,38400.0
2006-05-19 10:35:00,34.75,34.87,34.74,34.87,46100.0,22.3812,22.4585,22.3747,22.4585,46100.0
2006-05-19 10:40:00,34.87,34.94,34.87,34.93,34800.0,22.4585,22.5036,22.4585,22.4971,34800.0
2006-05-19 10:45:00,34.93,34.99,34.88,34.9,24400.0,22.4971,22.5358,22.4649,22.4778,24400.0
2006-05-19 10:50:00,34.9,34.9,34.76,34.76,22300.0,22.4778,22.4778,22.3876,22.3876,22300.0
2006-05-19 10:55:00,34.79,34.79,34.71,34.76,22300.0,22.4069,22.4069,22.3554,22.3876,22300.0
2006-05-19 11:00:00,34.76,34.82,34.73,34.76,21300.0,22.3876,22.4263,22.3683,22.3876,21300.0
2006-05-19 11:05:00,34.74,34.74,34.65,34.67,25500.0,22.3747,22.3747,22.3168,22.3297,25500.0
2006-05-19 11:10:00,34.65,34.67,34.55,34.56,34700.0,22.3168,22.3297,22.2524,22.2588,34700.0
2006-05-19 11:15:00,34.56,34.7,34.55,34.68,97100.0,22.2588,22.349,22.2524,22.3361,97100.0
2006-05-19 11:20:00,34.67,34.7,34.64,34.7,34700.0,22.3297,22.349,22.3103,22.349,34700.0
2006-05-19 11:25:00,34.7,34.78,34.7,34.76,25200.0,22.349,22.4005,22.349,22.3876,25200.0
2006-05-19 11:30:00,34.78,34.91,34.78,34.82,64100.0,22.4005,22.4842,22.4005,22.4263,64100.0
2006-05-19 11:35:00,34.82,34.82,34.69,34.72,30100.0,22.4263,22.4263,22.3425,22.3619,30100.0
2006-05-19 11:40:00,34.72,34.73,34.61,34.65,21500.0,22.3619,22.3683,22.291,22.3168,21500.0
2006-05-19 11:45:00,34.66,34.75,34.66,34.7,18400.0,22.3232,22.3812,22.3232,22.349,18400.0
2006-05-19 11:50:00,34.72,34.72,34.65,34.69,18300.0,22.3619,22.3619,22.3168,22.3425,18300.0
2006-05-19 11:55:00,34.7,34.73,34.66,34.71,14700.0,22.349,22.3683,22.3232,22.3554,14700.0
2006-05-19 12:00:00,34.72,34.88,34.69,34.85,31800.0,22.3619,22.4649,22.3425,22.4456,31800.0
2006-05-19 12:05:00,34.87,34.95,34.84,34.93,76300.0,22.4585,22.51,22.4391,22.4971,76300.0
2006-05-19 12:10:00,34.95,35.0,34.9,34.93,45800.0,22.51,22.5422,22.4778,22.4971,45800.0
2006-05-19 12:15:00,34.9,34.9,34.85,34.88,28900.0,22.4778,22.4778,22.4456,22.4649,28900.0
2006-05-19 12:20:00,34.89,34.89,34.8,34.85,27700.0,22.4714,22.4714,22.4134,22.4456,27700.0
2006-05-19 12:25:00,34.85,34.88,34.84,34.87,15000.0,22.4456,22.4649,22.4391,22.4585,15000.0
2006-05-19 12:30:00,34.86,34.94,34.86,34.94,60700.0,22.452,22.5036,22.452,22.5036,60700.0
2006-05-19 12:35:00,34.95,35.01,34.93,35.0,54300.0,22.51,22.5486,22.4971,22.5422,54300.0
2006-05-19 12:40:00,35.0,35.04,34.94,35.02,53800.0,22.5422,22.568,22.5036,22.5551,53800.0
2006-05-19 12:45:00,35.03,35.03,34.86,34.93,28100.0,22.5615,22.5615,22.452,22.4971,28100.0
2006-05-19 12:50:00,34.92,35.0,34.92,35.0,29800.0,22.4907,22.5422,22.4907,22.5422,29800.0
2006-05-19 12:55:00,34.99,35.03,34.95,34.95,23900.0,22.5358,22.5615,22.51,22.51,23900.0
2006-05-19 13:00:00,34.95,34.97,34.9,34.96,13800.0,22.51,22.5229,22.4778,22.5164,13800.0
2006-05-19 13:05:00,34.96,34.96,34.89,34.94,72900.0,22.5164,22.5164,22.4714,22.5036,72900.0
2006-05-19 13:10:00,34.94,34.96,34.91,34.93,15400.0,22.5036,22.5164,22.4842,22.4971,15400.0
2006-05-19 13:15:00,34.95,35.0,34.93,34.99,25900.0,22.51,22.5422,22.4971,22.5358,25900.0
2006-05-19 13:20:00,35.0,35.01,34.97,35.0,64000.0,22.5422,22.5486,22.5229,22.5422,64000.0
2006-05-19 13:25:00,35.01,35.07,34.99,35.02,31100.0,22.5486,22.5873,22.5358,22.5551,31100.0
2006-05-19 13:30:00,35.02,35.02,34.94,34.97,15200.0,22.5551,22.5551,22.5036,22.5229,15200.0
2006-05-19 13:35:00,34.98,35.0,34.95,34.98,9600.0,22.5293,22.5422,22.51,22.5293,9600.0
2006-05-19 13:40:00,34.96,35.03,34.95,34.99,9900.0,22.5164,22.5615,22.51,22.5358,9900.0
2006-05-19 13:45:00,35.01,35.05,34.98,35.04,17700.0,22.5486,22.5744,22.5293,22.568,17700.0
2006-05-19 13:50:00,35.04,35.05,34.96,35.01,22800.0,22.568,22.5744,22.5164,22.5486,22800.0
2006-05-19 13:55:00,35.0,35.05,34.98,35.0,75100.0,22.5422,22.5744,22.5293,22.5422,75100.0
2006-05-19 14:00:00,34.98,35.0,34.94,34.95,49000.0,22.5293,22.5422,22.5036,22.51,49000.0
2006-05-19 14:05:00,34.95,34.99,34.94,34.99,63400.0,22.51,22.5358,22.5036,22.5358,63400.0
2006-05-19 14:10:00,34.99,35.01,34.96,35.01,58600.0,22.5358,22.5486,22.5164,22.5486,58600.0
2006-05-19 14:15:00,35.01,35.02,34.97,35.0,33700.0,22.5486,22.5551,22.5229,22.5422,33700.0
2006-05-19 14:20:00,35.0,35.02,34.98,34.99,7400.0,22.5422,22.5551,22.5293,22.5358,7400.0
2006-05-19 14:25:00,34.99,35.05,34.98,35.05,14800.0,22.5358,22.5744,22.5293,22.5744,14800.0
2006-05-19 14:30:00,35.05,35.05,34.96,34.96,36700.0,22.5744,22.5744,22.5164,22.5164,36700.0
2006-05-19 14:35:00,34.96,35.02,34.96,35.0,22400.0,22.5164,22.5551,22.5164,22.5422,22400.0
2006-05-19 14:40:00,35.0,35.01,34.95,34.98,88200.0,22.5422,22.5486,22.51,22.5293,88200.0
2006-05-19 14:45:00,34.98,35.0,34.95,34.97,35900.0,22.5293,22.5422,22.51,22.5229,35900.0
2006-05-19 14:50:00,34.98,34.98,34.85,34.86,296800.0,22.5293,22.5293,22.4456,22.452,296800.0
2006-05-19 14:55:00,34.89,34.96,34.88,34.95,26500.0,22.4714,22.5164,22.4649,22.51,26500.0
2006-05-19 15:00:00,34.94,34.97,34.92,34.92,36700.0,22.5036,22.5229,22.4907,22.4907,36700.0
2006-05-19 15:05:00,34.92,34.98,34.92,34.95,40000.0,22.4907,22.5293,22.4907,22.51,40000.0
2006-05-19 15:10:00,34.97,34.97,34.91,34.92,47600.0,22.5229,22.5229,22.4842,22.4907,47600.0
2006-05-19 15:15:00,34.92,34.99,34.9,34.98,52000.0,22.4907,22.5358,22.4778,22.5293,52000.0
2006-05-19 15:20:00,34.99,34.99,34.91,34.98,66800.0,22.5358,22.5358,22.4842,22.5293,66800.0
2006-05-19 15:25:00,34.98,35.0,34.97,34.98,40500.0,22.5293,22.5422,22.5229,22.5293,40500.0
2006-05-19 15:30:00,34.99,35.0,34.95,34.95,110800.0,22.5358,22.5422,22.51,22.51,110800.0
2006-05-19 15:35:00,34.96,34.99,34.93,34.93,56600.0,22.5164,22.5358,22.4971,22.4971,56600.0
2006-05-19 15:40:00,34.93,34.99,34.91,34.99,36100.0,22.4971,22.5358,22.4842,22.5358,36100.0
2006-05-19 15:45:00,34.99,35.0,34.98,34.99,29600.0,22.5358,22.5422,22.5293,22.5358,29600.0
2006-05-19 15:50:00,34.99,35.0,34.97,34.98,67000.0,22.5358,22.5422,22.5229,22.5293,67000.0
2006-05-19 15:55:00,34.98,35.0,34.95,34.97,59100.0,22.5293,22.5422,22.51,22.5229,59100.0
2006-05-22 09:30:00,34.93,34.93,34.76,34.79,40200.0,22.4971,22.4971,22.3876,22.4069,40200.0
2006-05-22 09:35:00,34.78,34.97,34.78,34.97,88000.0,22.4005,22.5229,22.4005,22.5229,88000.0
2006-05-22 09:40:00,34.96,34.96,34.7,34.75,41000.0,22.5164,22.5164,22.349,22.3812,41000.0
2006-05-22 09:45:00,34.75,34.92,34.74,34.9,38700.0,22.3812,22.4907,22.3747,22.4778,38700.0
2006-05-22 09:50:00,34.92,34.95,34.75,34.89,39500.0,22.4907,22.51,22.3812,22.4714,39500.0
2006-05-22 09:55:00,34.9,34.9,34.75,34.78,32700.0,22.4778,22.4778,22.3812,22.4005,32700.0
2006-05-22 10:00:00,34.78,34.85,34.61,34.67,52900.0,22.4005,22.4456,22.291,22.3297,52900.0
2006-05-22 10:05:00,34.67,34.73,34.63,34.67,63300.0,22.3297,22.3683,22.3039,22.3297,63300.0
2006-05-22 10:10:00,34.66,34.66,34.56,34.56,23300.0,22.3232,22.3232,22.2588,22.2588,23300.0
2006-05-22 10:15:00,34.57,34.58,34.48,34.58,41000.0,22.2653,22.2717,22.2073,22.2717,41000.0
2006-05-22 10:20:00,34.58,34.6,34.48,34.49,29500.0,22.2717,22.2846,22.2073,22.2137,29500.0
2006-05-22 10:25:00,34.48,34.5,34.38,34.5,59300.0,22.2073,22.2202,22.1429,22.2202,59300.0
2006-05-22 10:30:00,34.5,34.55,34.47,34.54,54100.0,22.2202,22.2524,22.2008,22.2459,54100.0
2006-05-22 10:35:00,34.54,34.61,34.54,34.56,30700.0,22.2459,22.291,22.2459,22.2588,30700.0
2006-05-22 10:40:00,34.55,34.55,34.46,34.51,50200.0,22.2524,22.2524,22.1944,22.2266,50200.0
2006-05-22 10:45:00,34.52,34.54,34.49,34.52,26100.0,22.233,22.2459,22.2137,22.233,26100.0
2006-05-22 10:50:00,34.51,34.54,34.48,34.53,25100.0,22.2266,22.2459,22.2073,22.2395,25100.0
2006-05-22 10:55:00,34.52,34.58,34.46,34.46,23000.0,22.233,22.2717,22.1944,22.1944,23000.0
2006-05-22 11:00:00,34.46,34.47,34.32,34.34,22000.0,22.1944,22.2008,22.1042,22.1171,22000.0
2006-05-22 11:05:00,34.33,34.41,34.33,34.38,51500.0,22.1107,22.1622,22.1107,22.1429,51500.0
2006-05-22 11:10:00,34.38,34.39,34.32,34.35,48000.0,22.1429,22.1493,22.1042,22.1236,48000.0
2006-05-22 11:15:00,34.33,34.39,34.31,34.34,33300.0,22.1107,22.1493,22.0978,22.1171,33300.0
2006-05-22 11:20:00,34.36,34.5,34.35,34.45,27600.0,22.13,22.2202,22.1236,22.188,27600.0
2006-05-22 11:25:00,34.43,34.45,34.35,34.38,20000.0,22.1751,22.188,22.1236,22.1429,20000.0
2006-05-22 11:30:00,34.39,34.58,34.39,34.5,31400.0,22.1493,22.2717,22.1493,22.2202,31400.0
2006-05-22 11:35:00,34.51,34.51,34.43,34.45,34300.0,22.2266,22.2266,22.1751,22.188,34300.0
2006-05-22 11:40:00,34.44,34.48,34.4,34.42,33900.0,22.1815,22.2073,22.1558,22.1686,33900.0
2006-05-22 11:45:00,34.42,34.52,34.4,34.42,40600.0,22.1686,22.233,22.1558,22.1686,40600.0
2006-05-22 11:50:00,34.42,34.5,34.4,34.49,61800.0,22.1686,22.2202,22.1558,22.2137,61800.0
2006-05-22 11:55:00,34.51,34.57,34.43,34.5,37400.0,22.2266,22.2653,22.1751,22.2202,37400.0
2006-05-22 12:00:00,34.5,34.62,34.48,34.62,77900.0,22.2202,22.2975,22.2073,22.2975,77900.0
2006-05-22 12:05:00,34.65,34.75,34.65,34.71,58100.0,22.3168,22.3812,22.3168,22.3554,58100.0
2006-05-22 12:10:00,34.72,34.74,34.59,34.59,13800.0,22.3619,22.3747,22.2781,22.2781,13800.0
2006-05-22 12:15:00,34.59,34.66,34.56,34.6,14600.0,22.2781,22.3232,22.2588,22.2846,14600.0
2006-05-22 12:20:00,34.6,34.63,34.51,34.52,17100.0,22.2846,22.3039,22.2266,22.233,17100.0
2006-05-22 12:25:00,34.51,34.58,34.43,34.5,22000.0,22.2266,22.2717,22.1751,22.2202,22000.0
2006-05-22 12:30:00,34.52,34.6,34.46,34.54,21000.0,22.233,22.2846,22.1944,22.2459,21000.0
2006-05-22 12:35:00,34.53,34.55,34.5,34.53,23200.0,22.2395,22.2524,22.2202,22.2395,23200.0
2006-05-22 12:40:00,34.53,34.59,34.49,34.57,65500.0,22.2395,22.2781,22.2137,22.2653,65500.0
2006-05-22 12:45:00,34.57,34.61,34.53,34.54,18100.0,22.2653,22.291,22.2395,22.2459,18100.0
2006-05-22 12:50:00,34.52,34.57,34.48,34.5,16600.0,22.233,22.2653,22.2073,22.2202,16600.0
2006-05-22 12:55:00,34.49,34.56,34.42,34.46,31400.0,22.2137,22.2588,22.1686,22.1944,31400.0
2006-05-22 13:00:00,34.45,34.49,34.4,34.44,26700.0,22.188,22.2137,22.1558,22.1815,26700.0
2006-05-22 13:05:00,34.43,34.44,34.38,34.38,19900.0,22.1751,22.1815,22.1429,22.1429,19900.0
2006-05-22 13:10:00,34.38,34.44,34.38,34.38,20200.0,22.1429,22.1815,22.1429,22.1429,20200.0
2006-05-22 13:15:00,34.37,34.38,34.33,34.33,22800.0,22.1364,22.1429,22.1107,22.1107,22800.0
2006-05-22 13:20:00,34.34,34.39,34.32,34.39,22100.0,22.1171,22.1493,22.1042,22.1493,22100.0
2006-05-22 13:25:00,34.38,34.45,34.37,34.42,25000.0,22.1429,22.188,22.1364,22.1686,25000.0
2006-05-22 13:30:00,34.42,34.44,34.3,34.3,22100.0,22.1686,22.1815,22.0914,22.0914,22100.0
2006-05-22 13:35:00,34.32,34.33,34.25,34.3,19300.0,22.1042,22.1107,22.0592,22.0914,19300.0
2006-05-22 13:40:00,34.29,34.32,34.22,34.22,16600.0,22.0849,22.1042,22.0398,22.0398,16600.0
2006-05-22 13:45:00,34.23,34.26,34.2,34.21,23400.0,22.0463,22.0656,22.0269,22.0334,23400.0
2006-05-22 13:50:00,34.2,34.28,34.2,34.28,32800.0,22.0269,22.0785,22.0269,22.0785,32800.0
2006-05-22 13:55:00,34.28,34.31,34.24,34.31,23400.0,22.0785,22.0978,22.0527,22.0978,23400.0
2006-05-22 14:00:00,34.29,34.33,34.2,34.2,24800.0,22.0849,22.1107,22.0269,22.0269,24800.0
2006-05-22 14:05:00,34.2,34.21,34.15,34.19,47200.0,22.0269,22.0334,21.9947,22.0205,47200.0
2006-05-22 14:10:00,34.2,34.38,34.18,34.36,35600.0,22.0269,22.1429,22.0141,22.13,35600.0
2006-05-22 14:15:00,34.37,34.45,34.34,34.38,37400.0,22.1364,22.188,22.1171,22.1429,37400.0
2006-05-22 14:20:00,34.35,34.35,34.3,34.35,44400.0,22.1236,22.1236,22.0914,22.1236,44400.0
2006-05-22 14:25:00,34.34,34.39,34.34,34.37,20800.0,22.1171,22.1493,22.1171,22.1364,20800.0
2006-05-22 14:30:00,34.36,34.36,34.31,34.34,18000.0,22.13,22.13,22.0978,22.1171,18000.0
2006-05-22 14:35:00,34.33,34.45,34.33,34.4,25400.0,22.1107,22.188,22.1107,22.1558,25400.0
2006-05-22 14:40:00,34.4,34.41,34.29,34.29,40300.0,22.1558,22.1622,22.0849,22.0849,40300.0
2006-05-22 14:45:00,34.29,34.33,34.25,34.26,23000.0,22.0849,22.1107,22.0592,22.0656,23000.0
2006-05-22 14:50:00,34.26,34.29,34.25,34.26,36000.0,22.0656,22.0849,22.0592,22.0656,36000.0
2006-05-22 14:55:00,34.25,34.26,34.21,34.21,37500.0,22.0592,22.0656,22.0334,22.0334,37500.0
2006-05-22 15:00:00,34.2,34.28,34.2,34.2,99500.0,22.0269,22.0785,22.0269,22.0269,99500.0
2006-05-22 15:05:00,34.2,34.35,34.2,34.35,28300.0,22.0269,22.1236,22.0269,22.1236,28300.0
2006-05-22 15:10:00,34.34,34.42,34.34,34.38,30200.0,22.1171,22.1686,22.1171,22.1429,30200.0
2006-05-22 15:15:00,34.37,34.43,34.33,34.42,39400.0,22.1364,22.1751,22.1107,22.1686,39400.0
2006-05-22 15:20:00,34.42,34.54,34.39,34.52,47600.0,22.1686,22.2459,22.1493,22.233,47600.0
2006-05-22 15:25:00,34.52,34.53,34.48,34.51,53300.0,22.233,22.2395,22.2073,22.2266,53300.0
2006-05-22 15:30:00,34.51,34.54,34.48,34.5,107700.0,22.2266,22.2459,22.2073,22.2202,107700.0
2006-05-22 15:35:00,34.52,34.56,34.5,34.55,60900.0,22.233,22.2588,22.2202,22.2524,60900.0
2006-05-22 15:40:00,34.55,34.56,34.5,34.5,67900.0,22.2524,22.2588,22.2202,22.2202,67900.0
2006-05-22 15:45:00,34.5,34.55,34.5,34.5,57800.0,22.2202,22.2524,22.2202,22.2202,57800.0
2006-05-22 15:50:00,34.5,34.51,34.42,34.44,60500.0,22.2202,22.2266,22.1686,22.1815,60500.0
2006-05-22 15:55:00,34.43,34.44,34.37,34.44,73900.0,22.1751,22.1815,22.1364,22.1815,73900.0
2006-05-23 09:30:00,34.53,34.86,34.53,34.84,75600.0,22.2395,22.452,22.2395,22.4391,75600.0
2006-05-23 09:35:00,34.85,34.89,34.71,34.75,24900.0,22.4456,22.4714,22.3554,22.3812,24900.0
2006-05-23 09:40:00,34.74,34.8,34.61,34.72,36500.0,22.3747,22.4134,22.291,22.3619,36500.0
2006-05-23 09:45:00,34.74,34.75,34.6,34.64,37400.0,22.3747,22.3812,22.2846,22.3103,37400.0
2006-05-23 09:50:00,34.64,34.69,34.56,34.66,36300.0,22.3103,22.3425,22.2588,22.3232,36300.0
2006-05-23 09:55:00,34.65,34.65,34.54,34.55,17300.0,22.3168,22.3168,22.2459,22.2524,17300.0
2006-05-23 10:00:00,34.54,34.56,34.47,34.49,24900.0,22.2459,22.2588,22.2008,22.2137,24900.0
2006-05-23 10:05:00,34.47,34.56,34.47,34.55,25600.0,22.2008,22.2588,22.2008,22.2524,25600.0
2006-05-23 10:10:00,34.55,34.55,34.43,34.52,27900.0,22.2524,22.2524,22.1751,22.233,27900.0
2006-05-23 10:15:00,34.54,34.56,34.51,34.55,21000.0,22.2459,22.2588,22.2266,22.2524,21000.0
2006-05-23 10:20:00,34.56,34.68,34.55,34.67,31000.0,22.2588,22.3361,22.2524,22.3297,31000.0
2006-05-23 10:25:00,34.67,34.69,34.58,34.58,106000.0,22.3297,22.3425,22.2717,22.2717,106000.0
2006-05-23 10:30:00,34.6,34.68,34.59,34.68,18300.0,22.2846,22.3361,22.2781,22.3361,18300.0
2006-05-23 10:35:00,34.65,34.66,34.62,34.63,14900.0,22.3168,22.3232,22.2975,22.3039,14900.0
2006-05-23 10:40:00,34.63,34.64,34.59,34.6,18200.0,22.3039,22.3103,22.2781,22.2846,18200.0
2006-05-23 10:45:00,34.61,34.64,34.56,34.61,12600.0,22.291,22.3103,22.2588,22.291,12600.0
2006-05-23 10:50:00,34.6,34.69,34.58,34.67,11700.0,22.2846,22.3425,22.2717,22.3297,11700.0
2006-05-23 10:55:00,34.68,34.82,34.68,34.8,26200.0,22.3361,22.4263,22.3361,22.4134,26200.0
2006-05-23 11:00:00,34.8,34.8,34.75,34.77,8800.0,22.4134,22.4134,22.3812,22.3941,8800.0
2006-05-23 11:05:00,34.79,34.84,34.73,34.73,83500.0,22.4069,22.4391,22.3683,22.3683,83500.0
2006-05-23 11:10:00,34.72,34.87,34.71,34.83,45400.0,22.3619,22.4585,22.3554,22.4327,45400.0
2006-05-23 11:15:00,34.82,34.88,34.78,34.88,41000.0,22.4263,22.4649,22.4005,22.4649,41000.0
2006-05-23 11:20:00,34.88,34.88,34.75,34.82,29400.0,22.4649,22.4649,22.3812,22.4263,29400.0
2006-05-23 11:25:00,34.83,34.9,34.83,34.87,52300.0,22.4327,22.4778,22.4327,22.4585,52300.0
2006-05-23 11:30:00,34.88,34.93,34.86,34.88,21500.0,22.4649,22.4971,22.452,22.4649,21500.0
2006-05-23 11:35:00,34.87,34.96,34.87,34.96,18200.0,22.4585,22.5164,22.4585,22.5164,18200.0
2006-05-23 11:40:00,34.97,35.0,34.94,34.96,24000.0,22.5229,22.5422,22.5036,22.5164,24000.0
2006-05-23 11:45:00,34.97,34.99,34.96,34.98,22000.0,22.5229,22.5358,22.5164,22.5293,22000.0
2006-05-23 11:50:00,34.98,35.02,34.97,34.97,25000.0,22.5293,22.5551,22.5229,22.5229,25000.0
2006-05-23 11:55:00,34.97,35.03,34.95,34.99,30800.0,22.5229,22.5615,22.51,22.5358,30800.0
2006-05-23 12:00:00,34.98,34.99,34.91,34.91,29200.0,22.5293,22.5358,22.4842,22.4842,29200.0
2006-05-23 12:05:00,34.92,34.97,34.9,34.95,31300.0,22.4907,22.5229,22.4778,22.51,31300.0
2006-05-23 12:10:00,34.95,34.98,34.94,34.97,21700.0,22.51,22.5293,22.5036,22.5229,21700.0
2006-05-23 12:15:00,34.97,34.98,34.96,34.97,12100.0,22.5229,22.5293,22.5164,22.5229,12100.0
2006-05-23 12:20:00,34.95,34.95,34.85,34.88,16300.0,22.51,22.51,22.4456,22.4649,16300.0
2006-05-23 12:25:00,34.88,34.95,34.88,34.95,24900.0,22.4649,22.51,22.4649,22.51,24900.0
2006-05-23 12:30:00,34.94,35.0,34.94,35.0,22100.0,22.5036,22.5422,22.5036,22.5422,22100.0
2006-05-23 12:35:00,35.0,35.05,35.0,35.02,59700.0,22.5422,22.5744,22.5422,22.5551,59700.0
2006-05-23 12:40:00,35.02,35.03,35.01,35.02,30100.0,22.5551,22.5615,22.5486,22.5551,30100.0
2006-05-23 12:45:00,35.02,35.05,35.02,35.04,62600.0,22.5551,22.5744,22.5551,22.568,62600.0
2006-05-23 12:50:00,35.04,35.05,34.97,35.0,20500.0,22.568,22.5744,22.5229,22.5422,20500.0
2006-05-23 12:55:00,35.01,35.03,35.0,35.01,14100.0,22.5486,22.5615,22.5422,22.5486,14100.0
2006-05-23 13:00:00,35.01,35.06,35.01,35.05,30800.0,22.5486,22.5808,22.5486,22.5744,30800.0
2006-05-23 13:05:00,35.05,35.07,35.01,35.06,32000.0,22.5744,22.5873,22.5486,22.5808,32000.0
2006-05-23 13:10:00,35.07,35.08,35.04,35.06,122700.0,22.5873,22.5937,22.568,22.5808,122700.0
2006-05-23 13:15:00,35.06,35.12,35.05,35.12,22200.0,22.5808,22.6195,22.5744,22.6195,22200.0
2006-05-23 13:20:00,35.1,35.11,35.05,35.06,21900.0,22.6066,22.613,22.5744,22.5808,21900.0
2006-05-23 13:25:00,35.07,35.1,35.04,35.06,17900.0,22.5873,22.6066,22.568,22.5808,17900.0
2006-05-23 13:30:00,35.07,35.1,35.05,35.09,17600.0,22.5873,22.6066,22.5744,22.6002,17600.0
2006-05-23 13:35:00,35.07,35.1,35.0,35.0,16800.0,22.5873,22.6066,22.5422,22.5422,16800.0
2006-05-23 13:40:00,35.0,35.01,34.96,34.97,16400.0,22.5422,22.5486,22.5164,22.5229,16400.0
2006-05-23 13:45:00,34.97,34.99,34.96,34.98,6000.0,22.5229,22.5358,22.5164,22.5293,6000.0
2006-05-23 13:50:00,34.96,34.98,34.91,34.92,14100.0,22.5164,22.5293,22.4842,22.4907,14100.0
2006-05-23 13:55:00,34.91,34.92,34.89,34.9,13700.0,22.4842,22.4907,22.4714,22.4778,13700.0
2006-05-23 14:00:00,34.9,34.9,34.87,34.9,10500.0,22.4778,22.4778,22.4585,22.4778,10500.0
2006-05-23 14:05:00,34.89,34.92,34.89,34.92,20400.0,22.4714,22.4907,22.4714,22.4907,20400.0
2006-05-23 14:10:00,34.92,34.96,34.92,34.96,18800.0,22.4907,22.5164,22.4907,22.5164,18800.0
2006-05-23 14:15:00,34.96,34.96,34.95,34.95,9900.0,22.5164,22.5164,22.51,22.51,9900.0
2006-05-23 14:20:00,34.95,34.96,34.95,34.95,26900.0,22.51,22.5164,22.51,22.51,26900.0
2006-05-23 14:25:00,34.95,34.99,34.95,34.95,19800.0,22.51,22.5358,22.51,22.51,19800.0
2006-05-23 14:30:00,34.95,34.99,34.95,34.96,16900.0,22.51,22.5358,22.51,22.5164,16900.0
2006-05-23 14:35:00,34.96,35.0,34.95,34.99,41900.0,22.5164,22.5422,22.51,22.5358,41900.0
2006-05-23 14:40:00,34.99,35.03,34.99,35.01,56600.0,22.5358,22.5615,22.5358,22.5486,56600.0
2006-05-23 14:45:00,35.0,35.01,34.99,34.99,100000.0,22.5422,22.5486,22.5358,22.5358,100000.0
2006-05-23 14:50:00,35.0,35.01,34.91,34.92,39100.0,22.5422,22.5486,22.4842,22.4907,39100.0
2006-05-23 14:55:00,34.91,34.93,34.9,34.9,19600.0,22.4842,22.4971,22.4778,22.4778,19600.0
2006-05-23 15:00:00,34.9,34.91,34.87,34.87,29700.0,22.4778,22.4842,22.4585,22.4585,29700.0
2006-05-23 15:05:00,34.89,34.91,34.86,34.86,19500.0,22.4714,22.4842,22.452,22.452,19500.0
2006-05-23 15:10:00,34.86,34.88,34.85,34.86,25300.0,22.452,22.4649,22.4456,22.452,25300.0
2006-05-23 15:15:00,34.87,34.89,34.85,34.89,16500.0,22.4585,22.4714,22.4456,22.4714,16500.0
2006-05-23 15:20:00,34.89,34.89,34.81,34.82,26400.0,22.4714,22.4714,22.4198,22.4263,26400.0
2006-05-23 15:25:00,34.81,34.82,34.7,34.7,18100.0,22.4198,22.4263,22.349,22.349,18100.0
2006-05-23 15:30:00,34.7,34.7,34.62,34.66,38900.0,22.349,22.349,22.2975,22.3232,38900.0
2006-05-23 15:35:00,34.65,34.66,34.55,34.57,28400.0,22.3168,22.3232,22.2524,22.2653,28400.0
2006-05-23 15:40:00,34.57,34.58,34.5,34.51,42100.0,22.2653,22.2717,22.2202,22.2266,42100.0
2006-05-23 15:45:00,34.51,34.6,34.51,34.59,89800.0,22.2266,22.2846,22.2266,22.2781,89800.0
2006-05-23 15:50:00,34.59,34.59,34.43,34.45,41100.0,22.2781,22.2781,22.1751,22.188,41100.0
2006-05-23 15:55:00,34.45,34.47,34.4,34.46,41600.0,22.188,22.2008,22.1558,22.1944,41600.0
2006-05-24 09:30:00,34.39,34.41,34.18,34.18,25200.0,22.1493,22.1622,22.0141,22.0141,25200.0
2006-05-24 09:35:00,34.14,34.19,34.06,34.1,44100.0,21.9883,22.0205,21.9368,21.9625,44100.0
2006-05-24 09:40:00,34.1,34.55,34.1,34.53,70700.0,21.9625,22.2524,21.9625,22.2395,70700.0
2006-05-24 09:45:00,34.52,34.69,34.49,34.66,30700.0,22.233,22.3425,22.2137,22.3232,30700.0
2006-05-24 09:50:00,34.66,34.67,34.56,34.56,45800.0,22.3232,22.3297,22.2588,22.2588,45800.0
2006-05-24 09:55:00,34.56,34.61,34.55,34.57,19400.0,22.2588,22.291,22.2524,22.2653,19400.0
2006-05-24 10:00:00,34.56,34.79,34.54,34.72,36100.0,22.2588,22.4069,22.2459,22.3619,36100.0
2006-05-24 10:05:00,34.7,34.74,34.62,34.68,23500.0,22.349,22.3747,22.2975,22.3361,23500.0
2006-05-24 10:10:00,34.68,34.68,34.5,34.54,26300.0,22.3361,22.3361,22.2202,22.2459,26300.0
2006-05-24 10:15:00,34.54,34.6,34.51,34.58,23100.0,22.2459,22.2846,22.2266,22.2717,23100.0
2006-05-24 10:20:00,34.57,34.61,34.55,34.59,12900.0,22.2653,22.291,22.2524,22.2781,12900.0
2006-05-24 10:25:00,34.58,34.74,34.55,34.71,40800.0,22.2717,22.3747,22.2524,22.3554,40800.0
2006-05-24 10:30:00,34.72,34.8,34.71,34.76,47500.0,22.3619,22.4134,22.3554,22.3876,47500.0
2006-05-24 10:35:00,34.79,35.02,34.77,34.97,62900.0,22.4069,22.5551,22.3941,22.5229,62900.0
2006-05-24 10:40:00,34.96,35.01,34.85,34.87,23200.0,22.5164,22.5486,22.4456,22.4585,23200.0
2006-05-24 10:45:00,34.87,34.96,34.78,34.78,32500.0,22.4585,22.5164,22.4005,22.4005,32500.0
2006-05-24 10:50:00,34.78,34.88,34.74,34.84,31100.0,22.4005,22.4649,22.3747,22.4391,31100.0
2006-05-24 10:55:00,34.85,34.9,34.82,34.82,201100.0,22.4456,22.4778,22.4263,22.4263,201100.0
2006-05-24 11:00:00,34.8,34.8,34.65,34.67,21900.0,22.4134,22.4134,22.3168,22.3297,21900.0
2006-05-24 11:05:00,34.67,34.7,34.62,34.63,33300.0,22.3297,22.349,22.2975,22.3039,33300.0
2006-05-24 11:10:00,34.63,34.68,34.6,34.62,23400.0,22.3039,22.3361,22.2846,22.2975,23400.0
2006-05-24 11:15:00,34.61,34.62,34.43,34.45,39500.0,22.291,22.2975,22.1751,22.188,39500.0
2006-05-24 11:20:00,34.43,34.56,34.4,34.55,24600.0,22.1751,22.2588,22.1558,22.2524,24600.0
2006-05-24 11:25:00,34.59,34.62,34.57,34.6,31400.0,22.2781,22.2975,22.2653,22.2846,31400.0
2006-05-24 11:30:00,34.61,34.61,34.54,34.54,36100.0,22.291,22.291,22.2459,22.2459,36100.0
2006-05-24 11:35:00,34.54,34.59,34.48,34.58,32700.0,22.2459,22.2781,22.2073,22.2717,32700.0
2006-05-24 11:40:00,34.58,34.64,34.55,34.62,71700.0,22.2717,22.3103,22.2524,22.2975,71700.0
2006-05-24 11:45:00,34.62,34.67,34.58,34.58,13100.0,22.2975,22.3297,22.2717,22.2717,13100.0
2006-05-24 11:50:00,34.58,34.59,34.56,34.59,14000.0,22.2717,22.2781,22.2588,22.2781,14000.0
2006-05-24 11:55:00,34.59,34.71,34.59,34.64,27800.0,22.2781,22.3554,22.2781,22.3103,27800.0
2006-05-24 12:00:00,34.62,34.64,34.6,34.64,14300.0,22.2975,22.3103,22.2846,22.3103,14300.0
2006-05-24 12:05:00,34.63,34.68,34.6,34.64,15700.0,22.3039,22.3361,22.2846,22.3103,15700.0
2006-05-24 12:10:00,34.64,34.66,34.51,34.51,15800.0,22.3103,22.3232,22.2266,22.2266,15800.0
2006-05-24 12:15:00,34.52,34.58,34.52,34.55,8900.0,22.233,22.2717,22.233,22.2524,8900.0
2006-05-24 12:20:00,34.55,34.55,34.44,34.45,16300.0,22.2524,22.2524,22.1815,22.188,16300.0
2006-05-24 12:25:00,34.44,34.51,34.44,34.5,24300.0,22.1815,22.2266,22.1815,22.2202,24300.0
2006-05-24 12:30:00,34.5,34.51,34.46,34.46,17400.0,22.2202,22.2266,22.1944,22.1944,17400.0
2006-05-24 12:35:00,34.46,34.48,34.4,34.4,25200.0,22.1944,22.2073,22.1558,22.1558,25200.0
2006-05-24 12:40:00,34.41,34.45,34.4,34.45,32500.0,22.1622,22.188,22.1558,22.188,32500.0
2006-05-24 12:45:00,34.43,34.45,34.4,34.45,29900.0,22.1751,22.188,22.1558,22.188,29900.0
2006-05-24 12:50:00,34.44,34.46,34.42,34.42,12700.0,22.1815,22.1944,22.1686,22.1686,12700.0
2006-05-24 12:55:00,34.44,34.45,34.4,34.4,27100.0,22.1815,22.188,22.1558,22.1558,27100.0
2006-05-24 13:00:00,34.4,34.4,34.16,34.18,43400.0,22.1558,22.1558,22.0012,22.0141,43400.0
2006-05-24 13:05:00,34.18,34.27,34.18,34.24,65400.0,22.0141,22.072,22.0141,22.0527,65400.0
2006-05-24 13:10:00,34.24,34.28,34.24,34.27,57000.0,22.0527,22.0785,22.0527,22.072,57000.0
2006-05-24 13:15:00,34.25,34.27,34.18,34.18,67300.0,22.0592,22.072,22.0141,22.0141,67300.0
2006-05-24 13:20:00,34.17,34.23,34.16,34.17,20500.0,22.0076,22.0463,22.0012,22.0076,20500.0
2006-05-24 13:25:00,34.17,34.19,34.0,34.0,20900.0,22.0076,22.0205,21.8981,21.8981,20900.0
2006-05-24 13:30:00,34.0,34.36,33.81,33.81,198700.0,21.8981,22.13,21.7758,21.7758,198700.0
2006-05-24 13:35:00,33.81,33.9,33.79,33.9,84900.0,21.7758,21.8337,21.7629,21.8337,84900.0
2006-05-24 13:40:00,33.9,33.9,33.72,33.8,31500.0,21.8337,21.8337,21.7178,21.7693,31500.0
2006-05-24 13:45:00,33.8,33.83,33.77,33.82,72600.0,21.7693,21.7886,21.75,21.7822,72600.0
2006-05-24 13:50:00,33.83,33.9,33.81,33.89,29600.0,21.7886,21.8337,21.7758,21.8273,29600.0
2006-05-24 13:55:00,33.89,33.94,33.83,33.89,50800.0,21.8273,21.8595,21.7886,21.8273,50800.0
2006-05-24 14:00:00,33.89,33.97,33.88,33.94,26300.0,21.8273,21.8788,21.8208,21.8595,26300.0
2006-05-24 14:05:00,33.95,33.96,33.78,33.78,41000.0,21.8659,21.8724,21.7564,21.7564,41000.0
2006-05-24 14:10:00,33.81,33.88,33.77,33.81,47500.0,21.7758,21.8208,21.75,21.7758,47500.0
2006-05-24 14:15:00,33.81,33.87,33.76,33.82,34100.0,21.7758,21.8144,21.7436,21.7822,34100.0
2006-05-24 14:20:00,33.83,33.85,33.73,33.76,32800.0,21.7886,21.8015,21.7242,21.7436,32800.0
2006-05-24 14:25:00,33.76,33.78,33.59,33.65,22800.0,21.7436,21.7564,21.6341,21.6727,22800.0
2006-05-24 14:30:00,33.64,33.73,33.5,33.66,65600.0,21.6663,21.7242,21.5761,21.6792,65600.0
2006-05-24 14:35:00,33.66,33.83,33.61,33.8,49800.0,21.6792,21.7886,21.647,21.7693,49800.0
2006-05-24 14:40:00,33.79,33.83,33.74,33.8,26700.0,21.7629,21.7886,21.7307,21.7693,26700.0
2006-05-24 14:45:00,33.81,33.99,33.81,33.9,33800.0,21.7758,21.8917,21.7758,21.8337,33800.0
2006-05-24 14:50:00,33.92,33.93,33.83,33.88,22600.0,21.8466,21.8531,21.7886,21.8208,22600.0
2006-05-24 14:55:00,33.87,34.1,33.87,34.1,27100.0,21.8144,21.9625,21.8144,21.9625,27100.0
2006-05-24 15:00:00,34.07,34.14,34.05,34.07,15700.0,21.9432,21.9883,21.9303,21.9432,15700.0
2006-05-24 15:05:00,34.08,34.18,33.98,33.99,19900.0,21.9497,22.0141,21.8853,21.8917,19900.0
2006-05-24 15:10:00,33.99,34.0,33.91,33.94,18200.0,21.8917,21.8981,21.8402,21.8595,18200.0
2006-05-24 15:15:00,33.94,34.0,33.92,33.97,15500.0,21.8595,21.8981,21.8466,21.8788,15500.0
2006-05-24 15:20:00,34.0,34.0,33.91,33.91,19900.0,21.8981,21.8981,21.8402,21.8402,19900.0
2006-05-24 15:25:00,33.91,33.97,33.91,33.93,15300.0,21.8402,21.8788,21.8402,21.8531,15300.0
2006-05-24 15:30:00,33.97,34.14,33.97,34.04,25500.0,21.8788,21.9883,21.8788,21.9239,25500.0
2006-05-24 15:35:00,34.04,34.23,34.04,34.23,43100.0,21.9239,22.0463,21.9239,22.0463,43100.0
2006-05-24 15:40:00,34.22,34.34,34.16,34.34,47200.0,22.0398,22.1171,22.0012,22.1171,47200.0
2006-05-24 15:45:00,34.35,34.37,34.15,34.17,45600.0,22.1236,22.1364,21.9947,22.0076,45600.0
2006-05-24 15:50:00,34.17,34.28,34.15,34.24,31800.0,22.0076,22.0785,21.9947,22.0527,31800.0
2006-05-24 15:55:00,34.26,34.26,34.14,34.14,51200.0,22.0656,22.0656,21.9883,21.9883,51200.0
2006-05-25 09:30:00,34.4,34.44,34.4,34.4,40800.0,22.1558,22.1815,22.1558,22.1558,40800.0
2006-05-25 09:35:00,34.38,34.38,34.2,34.21,14400.0,22.1429,22.1429,22.0269,22.0334,14400.0
2006-05-25 09:40:00,34.24,34.36,34.17,34.35,23800.0,22.0527,22.13,22.0076,22.1236,23800.0
2006-05-25 09:45:00,34.35,34.4,34.35,34.4,22300.0,22.1236,22.1558,22.1236,22.1558,22300.0
2006-05-25 09:50:00,34.37,34.4,34.3,34.35,36900.0,22.1364,22.1558,22.0914,22.1236,36900.0
2006-05-25 09:55:00,34.38,34.45,34.32,34.45,33600.0,22.1429,22.188,22.1042,22.188,33600.0
2006-05-25 10:00:00,34.45,34.45,34.28,34.38,33000.0,22.188,22.188,22.0785,22.1429,33000.0
2006-05-25 10:05:00,34.36,34.37,34.32,34.36,13600.0,22.13,22.1364,22.1042,22.13,13600.0
2006-05-25 10:10:00,34.37,34.41,34.3,34.33,55100.0,22.1364,22.1622,22.0914,22.1107,55100.0
2006-05-25 10:15:00,34.33,34.4,34.28,34.28,67200.0,22.1107,22.1558,22.0785,22.0785,67200.0
2006-05-25 10:20:00,34.28,34.3,34.12,34.16,64700.0,22.0785,22.0914,21.9754,22.0012,64700.0
2006-05-25 10:25:00,34.15,34.22,34.11,34.11,55900.0,21.9947,22.0398,21.969,21.969,55900.0
2006-05-25 10:30:00,34.1,34.17,34.06,34.17,34100.0,21.9625,22.0076,21.9368,22.0076,34100.0
2006-05-25 10:35:00,34.18,34.18,34.07,34.07,18700.0,22.0141,22.0141,21.9432,21.9432,18700.0
2006-05-25 10:40:00,34.07,34.07,34.0,34.01,64000.0,21.9432,21.9432,21.8981,21.9046,64000.0
2006-05-25 10:45:00,34.02,34.03,34.0,34.01,32100.0,21.911,21.9175,21.8981,21.9046,32100.0
2006-05-25 10:50:00,34.01,34.04,34.0,34.02,17300.0,21.9046,21.9239,21.8981,21.911,17300.0
2006-05-25 10:55:00,34.02,34.06,34.0,34.0,13400.0,21.911,21.9368,21.8981,21.8981,13400.0
2006-05-25 11:00:00,34.0,34.02,33.9,33.91,125600.0,21.8981,21.911,21.8337,21.8402,125600.0
2006-05-25 11:05:00,33.91,34.05,33.91,34.05,71200.0,21.8402,21.9303,21.8402,21.9303,71200.0
2006-05-25 11:10:00,34.05,34.05,33.95,33.95,11000.0,21.9303,21.9303,21.8659,21.8659,11000.0
2006-05-25 11:15:00,33.94,33.95,33.92,33.92,37700.0,21.8595,21.8659,21.8466,21.8466,37700.0
2006-05-25 11:20:00,33.91,33.91,33.86,33.9,120200.0,21.8402,21.8402,21.808,21.8337,120200.0
2006-05-25 11:25:00,33.9,33.92,33.86,33.9,20800.0,21.8337,21.8466,21.808,21.8337,20800.0
2006-05-25 11:30:00,33.89,33.95,33.88,33.93,22500.0,21.8273,21.8659,21.8208,21.8531,22500.0
2006-05-25 11:35:00,33.94,33.95,33.86,33.95,19300.0,21.8595,21.8659,21.808,21.8659,19300.0
2006-05-25 11:40:00,33.96,34.08,33.96,34.04,66100.0,21.8724,21.9497,21.8724,21.9239,66100.0
2006-05-25 11:45:00,34.03,34.09,34.02,34.06,28600.0,21.9175,21.9561,21.911,21.9368,28600.0
2006-05-25 11:50:00,34.06,34.06,34.01,34.05,15800.0,21.9368,21.9368,21.9046,21.9303,15800.0
2006-05-25 11:55:00,34.05,34.18,34.01,34.17,35100.0,21.9303,22.0141,21.9046,22.0076,35100.0
2006-05-25 12:00:00,34.18,34.19,34.0,34.0,28300.0,22.0141,22.0205,21.8981,21.8981,28300.0
2006-05-25 12:05:00,34.01,34.08,33.98,34.08,18800.0,21.9046,21.9497,21.8853,21.9497,18800.0
2006-05-25 12:10:00,34.08,34.11,34.06,34.11,15900.0,21.9497,21.969,21.9368,21.969,15900.0
2006-05-25 12:15:00,34.09,34.14,34.05,34.06,17400.0,21.9561,21.9883,21.9303,21.9368,17400.0
2006-05-25 12:20:00,34.06,34.06,33.91,33.94,36500.0,21.9368,21.9368,21.8402,21.8595,36500.0
2006-05-25 12:25:00,33.95,33.97,33.94,33.94,8900.0,21.8659,21.8788,21.8595,21.8595,8900.0
2006-05-25 12:30:00,33.91,33.93,33.82,33.82,31500.0,21.8402,21.8531,21.7822,21.7822,31500.0
2006-05-25 12:35:00,33.82,33.83,33.79,33.82,15900.0,21.7822,21.7886,21.7629,21.7822,15900.0
2006-05-25 12:40:00,33.82,33.88,33.82,33.83,12300.0,21.7822,21.8208,21.7822,21.7886,12300.0
2006-05-25 12:45:00,33.85,33.85,33.84,33.84,9000.0,21.8015,21.8015,21.7951,21.7951,9000.0
2006-05-25 12:50:00,33.84,33.87,33.82,33.82,21500.0,21.7951,21.8144,21.7822,21.7822,21500.0
2006-05-25 12:55:00,33.85,33.87,33.83,33.84,105000.0,21.8015,21.8144,21.7886,21.7951,105000.0
2006-05-25 13:00:00,33.83,33.85,33.79,33.81,34000.0,21.7886,21.8015,21.7629,21.7758,34000.0
2006-05-25 13:05:00,33.81,33.81,33.74,33.77,46600.0,21.7758,21.7758,21.7307,21.75,46600.0
2006-05-25 13:10:00,33.77,33.78,33.76,33.77,100700.0,21.75,21.7564,21.7436,21.75,100700.0
2006-05-25 13:15:00,33.77,33.77,33.72,33.75,53200.0,21.75,21.75,21.7178,21.7371,53200.0
2006-05-25 13:20:00,33.74,33.74,33.72,33.73,39900.0,21.7307,21.7307,21.7178,21.7242,39900.0
2006-05-25 13:25:00,33.72,33.72,33.69,33.71,27400.0,21.7178,21.7178,21.6985,21.7114,27400.0
2006-05-25 13:30:00,33.71,33.75,33.7,33.72,38800.0,21.7114,21.7371,21.7049,21.7178,38800.0
2006-05-25 13:35:00,33.73,33.73,33.69,33.72,139300.0,21.7242,21.7242,21.6985,21.7178,139300.0
2006-05-25 13:40:00,33.72,33.72,33.68,33.72,17600.0,21.7178,21.7178,21.692,21.7178,17600.0
2006-05-25 13:45:00,33.72,33.73,33.69,33.7,31400.0,21.7178,21.7242,21.6985,21.7049,31400.0
2006-05-25 13:50:00,33.7,33.71,33.65,33.7,54900.0,21.7049,21.7114,21.6727,21.7049,54900.0
2006-05-25 13:55:00,33.7,33.7,33.59,33.65,48200.0,21.7049,21.7049,21.6341,21.6727,48200.0
2006-05-25 14:00:00,33.65,33.67,33.59,33.61,34000.0,21.6727,21.6856,21.6341,21.647,34000.0
2006-05-25 14:05:00,33.62,33.62,33.5,33.56,84300.0,21.6534,21.6534,21.5761,21.6147,84300.0
2006-05-25 14:10:00,33.55,33.58,33.48,33.57,77600.0,21.6083,21.6276,21.5632,21.6212,77600.0
2006-05-25 14:15:00,33.57,33.67,33.57,33.66,88200.0,21.6212,21.6856,21.6212,21.6792,88200.0
2006-05-25 14:20:00,33.66,33.75,33.64,33.75,36000.0,21.6792,21.7371,21.6663,21.7371,36000.0
2006-05-25 14:25:00,33.75,33.77,33.69,33.75,24300.0,21.7371,21.75,21.6985,21.7371,24300.0
2006-05-25 14:30:00,33.75,33.81,33.72,33.8,16900.0,21.7371,21.7758,21.7178,21.7693,16900.0
2006-05-25 14:35:00,33.81,33.88,33.81,33.88,25700.0,21.7758,21.8208,21.7758,21.8208,25700.0
2006-05-25 14:40:00,33.87,33.89,33.78,33.88,34900.0,21.8144,21.8273,21.7564,21.8208,34900.0
2006-05-25 14:45:00,33.89,33.9,33.8,33.81,30200.0,21.8273,21.8337,21.7693,21.7758,30200.0
2006-05-25 14:50:00,33.82,33.82,33.74,33.8,18800.0,21.7822,21.7822,21.7307,21.7693,18800.0
2006-05-25 14:55:00,33.8,33.81,33.77,33.8,12900.0,21.7693,21.7758,21.75,21.7693,12900.0
2006-05-25 15:00:00,33.79,33.8,33.74,33.77,43900.0,21.7629,21.7693,21.7307,21.75,43900.0
2006-05-25 15:05:00,33.76,33.83,33.75,33.82,11300.0,21.7436,21.7886,21.7371,21.7822,11300.0
2006-05-25 15:10:00,33.83,33.91,33.83,33.89,20800.0,21.7886,21.8402,21.7886,21.8273,20800.0
2006-05-25 15:15:00,33.89,33.91,33.88,33.89,29700.0,21.8273,21.8402,21.8208,21.8273,29700.0
2006-05-25 15:20:00,33.89,33.9,33.86,33.89,36000.0,21.8273,21.8337,21.808,21.8273,36000.0
2006-05-25 15:25:00,33.89,33.9,33.82,33.87,54900.0,21.8273,21.8337,21.7822,21.8144,54900.0
2006-05-25 15:30:00,33.88,33.92,33.86,33.89,42700.0,21.8208,21.8466,21.808,21.8273,42700.0
2006-05-25 15:35:00,33.89,33.91,33.84,33.9,74600.0,21.8273,21.8402,21.7951,21.8337,74600.0
2006-05-25 15:40:00,33.89,33.95,33.87,33.95,67700.0,21.8273,21.8659,21.8144,21.8659,67700.0
2006-05-25 15:45:00,33.96,33.97,33.92,33.92,70900.0,21.8724,21.8788,21.8466,21.8466,70900.0
2006-05-25 15:50:00,33.92,33.99,33.91,33.97,70700.0,21.8466,21.8917,21.8402,21.8788,70700.0
2006-05-25 15:55:00,33.97,33.99,33.91,33.92,93100.0,21.8788,21.8917,21.8402,21.8466,93100.0
2006-05-26 09:30:00,34.15,34.23,34.13,34.13,36200.0,21.9947,22.0463,21.9819,21.9819,36200.0
2006-05-26 09:35:00,34.09,34.19,34.01,34.13,31000.0,21.9561,22.0205,21.9046,21.9819,31000.0
2006-05-26 09:40:00,34.14,34.14,34.09,34.11,7700.0,21.9883,21.9883,21.9561,21.969,7700.0
2006-05-26 09:45:00,34.11,34.22,34.11,34.14,16600.0,21.969,22.0398,21.969,21.9883,16600.0
2006-05-26 09:50:00,34.14,34.27,34.06,34.27,21800.0,21.9883,22.072,21.9368,22.072,21800.0
2006-05-26 09:55:00,34.27,34.32,34.17,34.23,34500.0,22.072,22.1042,22.0076,22.0463,34500.0
2006-05-26 10:00:00,34.26,34.32,34.23,34.31,9700.0,22.0656,22.1042,22.0463,22.0978,9700.0
2006-05-26 10:05:00,34.3,34.33,34.26,34.3,13800.0,22.0914,22.1107,22.0656,22.0914,13800.0
2006-05-26 10:10:00,34.29,34.38,34.29,34.38,26500.0,22.0849,22.1429,22.0849,22.1429,26500.0
2006-05-26 10:15:00,34.38,34.47,34.38,34.47,23300.0,22.1429,22.2008,22.1429,22.2008,23300.0
2006-05-26 10:20:00,34.45,34.46,34.37,34.38,18000.0,22.188,22.1944,22.1364,22.1429,18000.0
2006-05-26 10:25:00,34.38,34.48,34.33,34.4,29200.0,22.1429,22.2073,22.1107,22.1558,29200.0
2006-05-26 10:30:00,34.39,34.39,34.32,34.32,21000.0,22.1493,22.1493,22.1042,22.1042,21000.0
2006-05-26 10:35:00,34.32,34.32,34.23,34.24,18400.0,22.1042,22.1042,22.0463,22.0527,18400.0
2006-05-26 10:40:00,34.22,34.27,34.19,34.23,12800.0,22.0398,22.072,22.0205,22.0463,12800.0
2006-05-26 10:45:00,34.22,34.22,34.02,34.16,33000.0,22.0398,22.0398,21.911,22.0012,33000.0
2006-05-26 10:50:00,34.15,34.32,34.14,34.31,53000.0,21.9947,22.1042,21.9883,22.0978,53000.0
2006-05-26 10:55:00,34.32,34.35,34.32,34.34,19400.0,22.1042,22.1236,22.1042,22.1171,19400.0
2006-05-26 11:00:00,34.35,34.45,34.35,34.44,33800.0,22.1236,22.188,22.1236,22.1815,33800.0
2006-05-26 11:05:00,34.46,34.52,34.45,34.48,132800.0,22.1944,22.233,22.188,22.2073,132800.0
2006-05-26 11:10:00,34.48,34.5,34.48,34.49,38200.0,22.2073,22.2202,22.2073,22.2137,38200.0
2006-05-26 11:15:00,34.48,34.52,34.47,34.5,11400.0,22.2073,22.233,22.2008,22.2202,11400.0
2006-05-26 11:20:00,34.51,34.54,34.5,34.53,6200.0,22.2266,22.2459,22.2202,22.2395,6200.0
2006-05-26 11:25:00,34.54,34.56,34.52,34.54,6900.0,22.2459,22.2588,22.233,22.2459,6900.0
2006-05-26 11:30:00,34.55,34.57,34.54,34.57,11800.0,22.2524,22.2653,22.2459,22.2653,11800.0
2006-05-26 11:35:00,34.56,34.61,34.56,34.57,18700.0,22.2588,22.291,22.2588,22.2653,18700.0
2006-05-26 11:40:00,34.57,34.57,34.52,34.52,10500.0,22.2653,22.2653,22.233,22.233,10500.0
2006-05-26 11:45:00,34.52,34.55,34.51,34.54,9300.0,22.233,22.2524,22.2266,22.2459,9300.0
2006-05-26 11:50:00,34.54,34.54,34.5,34.51,11800.0,22.2459,22.2459,22.2202,22.2266,11800.0
2006-05-26 11:55:00,34.53,34.56,34.53,34.53,12100.0,22.2395,22.2588,22.2395,22.2395,12100.0
2006-05-26 12:00:00,34.54,34.55,34.52,34.53,19600.0,22.2459,22.2524,22.233,22.2395,19600.0
2006-05-26 12:05:00,34.54,34.56,34.5,34.51,25400.0,22.2459,22.2588,22.2202,22.2266,25400.0
2006-05-26 12:10:00,34.52,34.52,34.49,34.5,33200.0,22.233,22.233,22.2137,22.2202,33200.0
2006-05-26 12:15:00,34.49,34.54,34.48,34.52,53600.0,22.2137,22.2459,22.2073,22.233,53600.0
2006-05-26 12:20:00,34.51,34.52,34.49,34.49,96600.0,22.2266,22.233,22.2137,22.2137,96600.0
2006-05-26 12:25:00,34.5,34.53,34.49,34.5,18300.0,22.2202,22.2395,22.2137,22.2202,18300.0
2006-05-26 12:30:00,34.5,34.51,34.48,34.5,11600.0,22.2202,22.2266,22.2073,22.2202,11600.0
2006-05-26 12:35:00,34.5,34.54,34.5,34.54,25600.0,22.2202,22.2459,22.2202,22.2459,25600.0
2006-05-26 12:40:00,34.55,34.55,34.53,34.53,12500.0,22.2524,22.2524,22.2395,22.2395,12500.0
2006-05-26 12:45:00,34.52,34.54,34.5,34.53,10500.0,22.233,22.2459,22.2202,22.2395,10500.0
2006-05-26 12:50:00,34.53,34.54,34.5,34.51,12500.0,22.2395,22.2459,22.2202,22.2266,12500.0
2006-05-26 12:55:00,34.51,34.51,34.5,34.5,22800.0,22.2266,22.2266,22.2202,22.2202,22800.0
2006-05-26 13:00:00,34.5,34.5,34.48,34.49,13200.0,22.2202,22.2202,22.2073,22.2137,13200.0
2006-05-26 13:05:00,34.48,34.52,34.48,34.52,7700.0,22.2073,22.233,22.2073,22.233,7700.0
2006-05-26 13:10:00,34.51,34.53,34.49,34.53,12500.0,22.2266,22.2395,22.2137,22.2395,12500.0
2006-05-26 13:15:00,34.54,34.55,34.52,34.55,20300.0,22.2459,22.2524,22.233,22.2524,20300.0
2006-05-26 13:20:00,34.55,34.57,34.55,34.57,6300.0,22.2524,22.2653,22.2524,22.2653,6300.0
2006-05-26 13:25:00,34.56,34.6,34.56,34.59,5600.0,22.2588,22.2846,22.2588,22.2781,5600.0
2006-05-26 13:30:00,34.59,34.62,34.58,34.59,15000.0,22.2781,22.2975,22.2717,22.2781,15000.0
2006-05-26 13:35:00,34.57,34.6,34.57,34.59,6400.0,22.2653,22.2846,22.2653,22.2781,6400.0
2006-05-26 13:40:00,34.59,34.59,34.57,34.58,7000.0,22.2781,22.2781,22.2653,22.2717,7000.0
2006-05-26 13:45:00,34.58,34.62,34.58,34.61,16300.0,22.2717,22.2975,22.2717,22.291,16300.0
2006-05-26 13:50:00,34.61,34.61,34.57,34.59,8700.0,22.291,22.291,22.2653,22.2781,8700.0
2006-05-26 13:55:00,34.59,34.6,34.59,34.6,4900.0,22.2781,22.2846,22.2781,22.2846,4900.0
2006-05-26 14:00:00,34.6,34.6,34.59,34.6,6200.0,22.2846,22.2846,22.2781,22.2846,6200.0
2006-05-26 14:05:00,34.6,34.61,34.58,34.58,14200.0,22.2846,22.291,22.2717,22.2717,14200.0
2006-05-26 14:10:00,34.58,34.6,34.53,34.59,36000.0,22.2717,22.2846,22.2395,22.2781,36000.0
2006-05-26 14:15:00,34.59,34.6,34.58,34.6,8100.0,22.2781,22.2846,22.2717,22.2846,8100.0
2006-05-26 14:20:00,34.59,34.63,34.59,34.62,30100.0,22.2781,22.3039,22.2781,22.2975,30100.0
2006-05-26 14:25:00,34.64,34.67,34.61,34.62,18800.0,22.3103,22.3297,22.291,22.2975,18800.0
2006-05-26 14:30:00,34.62,34.64,34.61,34.61,13200.0,22.2975,22.3103,22.291,22.291,13200.0
2006-05-26 14:35:00,34.62,34.66,34.62,34.66,13400.0,22.2975,22.3232,22.2975,22.3232,13400.0
2006-05-26 14:40:00,34.68,34.68,34.6,34.62,20600.0,22.3361,22.3361,22.2846,22.2975,20600.0
2006-05-26 14:45:00,34.61,34.62,34.6,34.61,6500.0,22.291,22.2975,22.2846,22.291,6500.0
2006-05-26 14:50:00,34.61,34.64,34.6,34.63,10100.0,22.291,22.3103,22.2846,22.3039,10100.0
2006-05-26 14:55:00,34.63,34.65,34.61,34.61,21100.0,22.3039,22.3168,22.291,22.291,21100.0
2006-05-26 15:00:00,34.61,34.64,34.59,34.61,44100.0,22.291,22.3103,22.2781,22.291,44100.0
2006-05-26 15:05:00,34.62,34.7,34.61,34.67,28900.0,22.2975,22.349,22.291,22.3297,28900.0
2006-05-26 15:10:00,34.67,34.69,34.65,34.67,75800.0,22.3297,22.3425,22.3168,22.3297,75800.0
2006-05-26 15:15:00,34.66,34.7,34.66,34.69,15200.0,22.3232,22.349,22.3232,22.3425,15200.0
2006-05-26 15:20:00,34.7,34.72,34.69,34.72,47700.0,22.349,22.3619,22.3425,22.3619,47700.0
2006-05-26 15:25:00,34.72,34.74,34.7,34.74,26000.0,22.3619,22.3747,22.349,22.3747,26000.0
2006-05-26 15:30:00,34.73,34.76,34.73,34.76,22200.0,22.3683,22.3876,22.3683,22.3876,22200.0
2006-05-26 15:35:00,34.75,34.76,34.75,34.75,77800.0,22.3812,22.3876,22.3812,22.3812,77800.0
2006-05-26 15:40:00,34.75,34.76,34.75,34.76,75000.0,22.3812,22.3876,22.3812,22.3876,75000.0
2006-05-26 15:45:00,34.77,34.8,34.76,34.78,63000.0,22.3941,22.4134,22.3876,22.4005,63000.0
2006-05-26 15:50:00,34.78,34.78,34.6,34.61,65400.0,22.4005,22.4005,22.2846,22.291,65400.0
2006-05-26 15:55:00,34.6,34.63,34.56,34.62,96700.0,22.2846,22.3039,22.2588,22.2975,96700.0
2006-05-30 09:30:00,34.57,34.58,34.41,34.45,28700.0,22.2653,22.2717,22.1622,22.188,28700.0
2006-05-30 09:35:00,34.45,34.6,34.44,34.51,16000.0,22.188,22.2846,22.1815,22.2266,16000.0
2006-05-30 09:40:00,34.51,34.57,34.5,34.52,14200.0,22.2266,22.2653,22.2202,22.233,14200.0
2006-05-30 09:45:00,34.52,34.56,34.45,34.5,63000.0,22.233,22.2588,22.188,22.2202,63000.0
2006-05-30 09:50:00,34.5,34.53,34.45,34.47,74400.0,22.2202,22.2395,22.188,22.2008,74400.0
2006-05-30 09:55:00,34.48,34.55,34.48,34.51,25100.0,22.2073,22.2524,22.2073,22.2266,25100.0
2006-05-30 10:00:00,34.51,34.61,34.45,34.61,35600.0,22.2266,22.291,22.188,22.291,35600.0
2006-05-30 10:05:00,34.59,34.65,34.58,34.6,45100.0,22.2781,22.3168,22.2717,22.2846,45100.0
2006-05-30 10:10:00,34.6,34.61,34.52,34.53,21900.0,22.2846,22.291,22.233,22.2395,21900.0
2006-05-30 10:15:00,34.53,34.55,34.45,34.45,13300.0,22.2395,22.2524,22.188,22.188,13300.0
2006-05-30 10:20:00,34.45,34.47,34.4,34.41,38900.0,22.188,22.2008,22.1558,22.1622,38900.0
2006-05-30 10:25:00,34.41,34.42,34.33,34.36,93900.0,22.1622,22.1686,22.1107,22.13,93900.0
2006-05-30 10:30:00,34.36,34.38,34.35,34.36,35300.0,22.13,22.1429,22.1236,22.13,35300.0
2006-05-30 10:35:00,34.36,34.41,34.36,34.36,34400.0,22.13,22.1622,22.13,22.13,34400.0
2006-05-30 10:40:00,34.36,34.4,34.35,34.4,37800.0,22.13,22.1558,22.1236,22.1558,37800.0
2006-05-30 10:45:00,34.39,34.43,34.39,34.4,27500.0,22.1493,22.1751,22.1493,22.1558,27500.0
2006-05-30 10:50:00,34.4,34.44,34.39,34.4,42300.0,22.1558,22.1815,22.1493,22.1558,42300.0
2006-05-30 10:55:00,34.39,34.39,34.36,34.36,27100.0,22.1493,22.1493,22.13,22.13,27100.0
2006-05-30 11:00:00,34.36,34.39,34.36,34.39,35800.0,22.13,22.1493,22.13,22.1493,35800.0
2006-05-30 11:05:00,34.38,34.39,34.36,34.39,29700.0,22.1429,22.1493,22.13,22.1493,29700.0
2006-05-30 11:10:00,34.39,34.39,34.36,34.36,29400.0,22.1493,22.1493,22.13,22.13,29400.0
2006-05-30 11:15:00,34.36,34.37,34.36,34.37,37100.0,22.13,22.1364,22.13,22.1364,37100.0
2006-05-30 11:20:00,34.37,34.37,34.33,34.33,30600.0,22.1364,22.1364,22.1107,22.1107,30600.0
2006-05-30 11:25:00,34.33,34.34,34.33,34.34,17600.0,22.1107,22.1171,22.1107,22.1171,17600.0
2006-05-30 11:30:00,34.34,34.41,34.34,34.38,26900.0,22.1171,22.1622,22.1171,22.1429,26900.0
2006-05-30 11:35:00,34.37,34.37,34.34,34.35,21800.0,22.1364,22.1364,22.1171,22.1236,21800.0
2006-05-30 11:40:00,34.35,34.36,34.31,34.32,49800.0,22.1236,22.13,22.0978,22.1042,49800.0
2006-05-30 11:45:00,34.32,34.36,34.32,34.35,17400.0,22.1042,22.13,22.1042,22.1236,17400.0
2006-05-30 11:50:00,34.35,34.37,34.35,34.37,40000.0,22.1236,22.1364,22.1236,22.1364,40000.0
2006-05-30 11:55:00,34.38,34.48,34.38,34.45,26500.0,22.1429,22.2073,22.1429,22.188,26500.0
2006-05-30 12:00:00,34.45,34.45,34.41,34.43,101500.0,22.188,22.188,22.1622,22.1751,101500.0
2006-05-30 12:05:00,34.43,34.47,34.38,34.47,42900.0,22.1751,22.2008,22.1429,22.2008,42900.0
2006-05-30 12:10:00,34.44,34.44,34.38,34.38,14600.0,22.1815,22.1815,22.1429,22.1429,14600.0
2006-05-30 12:15:00,34.39,34.41,34.38,34.4,18300.0,22.1493,22.1622,22.1429,22.1558,18300.0
2006-05-30 12:20:00,34.41,34.45,34.41,34.45,11400.0,22.1622,22.188,22.1622,22.188,11400.0
2006-05-30 12:25:00,34.46,34.48,34.43,34.47,12900.0,22.1944,22.2073,22.1751,22.2008,12900.0
2006-05-30 12:30:00,34.48,34.5,34.43,34.44,9700.0,22.2073,22.2202,22.1751,22.1815,9700.0
2006-05-30 12:35:00,34.43,34.45,34.43,34.45,14000.0,22.1751,22.188,22.1751,22.188,14000.0
2006-05-30 12:40:00,34.45,34.46,34.45,34.45,14500.0,22.188,22.1944,22.188,22.188,14500.0
2006-05-30 12:45:00,34.45,34.47,34.43,34.44,14600.0,22.188,22.2008,22.1751,22.1815,14600.0
2006-05-30 12:50:00,34.44,34.45,34.44,34.44,24000.0,22.1815,22.188,22.1815,22.1815,24000.0
2006-05-30 12:55:00,34.44,34.45,34.4,34.42,45400.0,22.1815,22.188,22.1558,22.1686,45400.0
2006-05-30 13:00:00,34.42,34.42,34.4,34.41,32600.0,22.1686,22.1686,22.1558,22.1622,32600.0
2006-05-30 13:05:00,34.41,34.49,34.41,34.45,31700.0,22.1622,22.2137,22.1622,22.188,31700.0
2006-05-30 13:10:00,34.47,34.47,34.43,34.43,11100.0,22.2008,22.2008,22.1751,22.1751,11100.0
2006-05-30 13:15:00,34.42,34.44,34.4,34.4,21500.0,22.1686,22.1815,22.1558,22.1558,21500.0
2006-05-30 13:20:00,34.4,34.4,34.35,34.35,21600.0,22.1558,22.1558,22.1236,22.1236,21600.0
2006-05-30 13:25:00,34.35,34.39,34.33,34.38,27600.0,22.1236,22.1493,22.1107,22.1429,27600.0
2006-05-30 13:30:00,34.4,34.43,34.37,34.37,16200.0,22.1558,22.1751,22.1364,22.1364,16200.0
2006-05-30 13:35:00,34.37,34.37,34.35,34.35,18500.0,22.1364,22.1364,22.1236,22.1236,18500.0
2006-05-30 13:40:00,34.35,34.36,34.33,34.34,24300.0,22.1236,22.13,22.1107,22.1171,24300.0
2006-05-30 13:45:00,34.34,34.34,34.33,34.34,17900.0,22.1171,22.1171,22.1107,22.1171,17900.0
2006-05-30 13:50:00,34.33,34.34,34.3,34.31,40700.0,22.1107,22.1171,22.0914,22.0978,40700.0
2006-05-30 13:55:00,34.31,34.31,34.26,34.26,15100.0,22.0978,22.0978,22.0656,22.0656,15100.0
2006-05-30 14:00:00,34.28,34.28,34.22,34.24,25700.0,22.0785,22.0785,22.0398,22.0527,25700.0
2006-05-30 14:05:00,34.24,34.28,34.23,34.24,12300.0,22.0527,22.0785,22.0463,22.0527,12300.0
2006-05-30 14:10:00,34.25,34.27,34.24,34.26,17400.0,22.0592,22.072,22.0527,22.0656,17400.0
2006-05-30 14:15:00,34.26,34.27,34.23,34.27,14500.0,22.0656,22.072,22.0463,22.072,14500.0
2006-05-30 14:20:00,34.28,34.28,34.23,34.25,28800.0,22.0785,22.0785,22.0463,22.0592,28800.0
2006-05-30 14:25:00,34.26,34.26,34.22,34.22,27500.0,22.0656,22.0656,22.0398,22.0398,27500.0
2006-05-30 14:30:00,34.23,34.23,34.16,34.17,35500.0,22.0463,22.0463,22.0012,22.0076,35500.0
2006-05-30 14:35:00,34.18,34.18,34.15,34.15,22600.0,22.0141,22.0141,21.9947,21.9947,22600.0
2006-05-30 14:40:00,34.15,34.2,34.13,34.19,34100.0,21.9947,22.0269,21.9819,22.0205,34100.0
2006-05-30 14:45:00,34.17,34.17,34.14,34.15,14000.0,22.0076,22.0076,21.9883,21.9947,14000.0
2006-05-30 14:50:00,34.15,34.18,34.12,34.12,23200.0,21.9947,22.0141,21.9754,21.9754,23200.0
2006-05-30 14:55:00,34.12,34.21,34.12,34.2,35700.0,21.9754,22.0334,21.9754,22.0269,35700.0
2006-05-30 15:00:00,34.21,34.25,34.2,34.23,28000.0,22.0334,22.0592,22.0269,22.0463,28000.0
2006-05-30 15:05:00,34.24,34.28,34.22,34.23,18900.0,22.0527,22.0785,22.0398,22.0463,18900.0
2006-05-30 15:10:00,34.22,34.25,34.2,34.21,49100.0,22.0398,22.0592,22.0269,22.0334,49100.0
2006-05-30 15:15:00,34.21,34.22,34.19,34.2,27800.0,22.0334,22.0398,22.0205,22.0269,27800.0
2006-05-30 15:20:00,34.2,34.24,34.18,34.22,31500.0,22.0269,22.0527,22.0141,22.0398,31500.0
2006-05-30 15:25:00,34.22,34.23,34.19,34.21,33200.0,22.0398,22.0463,22.0205,22.0334,33200.0
2006-05-30 15:30:00,34.21,34.21,34.1,34.12,25100.0,22.0334,22.0334,21.9625,21.9754,25100.0
2006-05-30 15:35:00,34.11,34.12,34.08,34.1,34900.0,21.969,21.9754,21.9497,21.9625,34900.0
2006-05-30 15:40:00,34.09,34.1,34.02,34.04,35400.0,21.9561,21.9625,21.911,21.9239,35400.0
2006-05-30 15:45:00,34.04,34.11,34.04,34.05,35100.0,21.9239,21.969,21.9239,21.9303,35100.0
2006-05-30 15:50:00,34.03,34.1,34.02,34.09,38100.0,21.9175,21.9625,21.911,21.9561,38100.0
2006-05-30 15:55:00,34.08,34.09,34.04,34.06,40600.0,21.9497,21.9561,21.9239,21.9368,40600.0
2006-05-31 09:30:00,34.07,34.28,34.07,34.28,41600.0,21.9432,22.0785,21.9432,22.0785,41600.0
2006-05-31 09:35:00,34.27,34.27,34.2,34.26,28500.0,22.072,22.072,22.0269,22.0656,28500.0
2006-05-31 09:40:00,34.25,34.33,34.24,34.25,32000.0,22.0592,22.1107,22.0527,22.0592,32000.0
2006-05-31 09:45:00,34.25,34.36,34.25,34.33,42500.0,22.0592,22.13,22.0592,22.1107,42500.0
2006-05-31 09:50:00,34.36,34.38,34.28,34.32,93800.0,22.13,22.1429,22.0785,22.1042,93800.0
2006-05-31 09:55:00,34.32,34.32,34.25,34.3,72100.0,22.1042,22.1042,22.0592,22.0914,72100.0
2006-05-31 10:00:00,34.3,34.36,34.25,34.26,38300.0,22.0914,22.13,22.0592,22.0656,38300.0
2006-05-31 10:05:00,34.25,34.25,34.19,34.24,66500.0,22.0592,22.0592,22.0205,22.0527,66500.0
2006-05-31 10:10:00,34.25,34.26,34.2,34.25,32100.0,22.0592,22.0656,22.0269,22.0592,32100.0
2006-05-31 10:15:00,34.26,34.27,34.2,34.2,22800.0,22.0656,22.072,22.0269,22.0269,22800.0
2006-05-31 10:20:00,34.2,34.3,34.2,34.25,97200.0,22.0269,22.0914,22.0269,22.0592,97200.0
2006-05-31 10:25:00,34.26,34.26,34.2,34.26,23800.0,22.0656,22.0656,22.0269,22.0656,23800.0
2006-05-31 10:30:00,34.24,34.37,34.24,34.36,34300.0,22.0527,22.1364,22.0527,22.13,34300.0
2006-05-31 10:35:00,34.39,34.49,34.39,34.44,50300.0,22.1493,22.2137,22.1493,22.1815,50300.0
2006-05-31 10:40:00,34.45,34.45,34.36,34.37,63500.0,22.188,22.188,22.13,22.1364,63500.0
2006-05-31 10:45:00,34.35,34.4,34.34,34.36,25200.0,22.1236,22.1558,22.1171,22.13,25200.0
2006-05-31 10:50:00,34.36,34.39,34.32,34.32,13900.0,22.13,22.1493,22.1042,22.1042,13900.0
2006-05-31 10:55:00,34.32,34.32,34.27,34.29,7100.0,22.1042,22.1042,22.072,22.0849,7100.0
2006-05-31 11:00:00,34.29,34.32,34.27,34.29,11900.0,22.0849,22.1042,22.072,22.0849,11900.0
2006-05-31 11:05:00,34.3,34.3,34.22,34.25,29900.0,22.0914,22.0914,22.0398,22.0592,29900.0
2006-05-31 11:10:00,34.22,34.26,34.2,34.26,21500.0,22.0398,22.0656,22.0269,22.0656,21500.0
2006-05-31 11:15:00,34.26,34.3,34.26,34.28,16900.0,22.0656,22.0914,22.0656,22.0785,16900.0
2006-05-31 11:20:00,34.28,34.35,34.27,34.35,30100.0,22.0785,22.1236,22.072,22.1236,30100.0
2006-05-31 11:25:00,34.35,34.37,34.33,34.35,23700.0,22.1236,22.1364,22.1107,22.1236,23700.0
2006-05-31 11:30:00,34.36,34.38,34.3,34.31,34300.0,22.13,22.1429,22.0914,22.0978,34300.0
2006-05-31 11:35:00,34.32,34.38,34.32,34.35,18000.0,22.1042,22.1429,22.1042,22.1236,18000.0
2006-05-31 11:40:00,34.36,34.38,34.3,34.32,17200.0,22.13,22.1429,22.0914,22.1042,17200.0
2006-05-31 11:45:00,34.33,34.36,34.31,34.36,19400.0,22.1107,22.13,22.0978,22.13,19400.0
2006-05-31 11:50:00,34.36,34.38,34.35,34.38,12600.0,22.13,22.1429,22.1236,22.1429,12600.0
2006-05-31 11:55:00,34.38,34.41,34.37,34.4,21500.0,22.1429,22.1622,22.1364,22.1558,21500.0
2006-05-31 12:00:00,34.4,34.53,34.4,34.52,42300.0,22.1558,22.2395,22.1558,22.233,42300.0
2006-05-31 12:05:00,34.52,34.53,34.51,34.52,10700.0,22.233,22.2395,22.2266,22.233,10700.0
2006-05-31 12:10:00,34.52,34.61,34.51,34.59,23400.0,22.233,22.291,22.2266,22.2781,23400.0
2006-05-31 12:15:00,34.58,34.59,34.52,34.58,20600.0,22.2717,22.2781,22.233,22.2717,20600.0
2006-05-31 12:20:00,34.58,34.59,34.55,34.58,14600.0,22.2717,22.2781,22.2524,22.2717,14600.0
2006-05-31 12:25:00,34.58,34.58,34.55,34.56,6200.0,22.2717,22.2717,22.2524,22.2588,6200.0
2006-05-31 12:30:00,34.56,34.57,34.54,34.56,8500.0,22.2588,22.2653,22.2459,22.2588,8500.0
2006-05-31 12:35:00,34.54,34.54,34.5,34.51,7300.0,22.2459,22.2459,22.2202,22.2266,7300.0
2006-05-31 12:40:00,34.51,34.54,34.5,34.54,6500.0,22.2266,22.2459,22.2202,22.2459,6500.0
2006-05-31 12:45:00,34.53,34.56,34.53,34.55,5900.0,22.2395,22.2588,22.2395,22.2524,5900.0
2006-05-31 12:50:00,34.55,34.55,34.47,34.47,29000.0,22.2524,22.2524,22.2008,22.2008,29000.0
2006-05-31 12:55:00,34.47,34.51,34.47,34.47,10600.0,22.2008,22.2266,22.2008,22.2008,10600.0
2006-05-31 13:00:00,34.48,34.48,34.45,34.45,4300.0,22.2073,22.2073,22.188,22.188,4300.0
2006-05-31 13:05:00,34.44,34.44,34.4,34.41,11100.0,22.1815,22.1815,22.1558,22.1622,11100.0
2006-05-31 13:10:00,34.41,34.42,34.4,34.4,11100.0,22.1622,22.1686,22.1558,22.1558,11100.0
2006-05-31 13:15:00,34.41,34.48,34.41,34.42,10400.0,22.1622,22.2073,22.1622,22.1686,10400.0
2006-05-31 13:20:00,34.42,34.42,34.4,34.4,6700.0,22.1686,22.1686,22.1558,22.1558,6700.0
2006-05-31 13:25:00,34.4,34.45,34.4,34.44,14600.0,22.1558,22.188,22.1558,22.1815,14600.0
2006-05-31 13:30:00,34.44,34.49,34.44,34.48,26100.0,22.1815,22.2137,22.1815,22.2073,26100.0
2006-05-31 13:35:00,34.48,34.52,34.48,34.51,119700.0,22.2073,22.233,22.2073,22.2266,119700.0
2006-05-31 13:40:00,34.51,34.53,34.5,34.52,15000.0,22.2266,22.2395,22.2202,22.233,15000.0
2006-05-31 13:45:00,34.53,34.67,34.53,34.61,76000.0,22.2395,22.3297,22.2395,22.291,76000.0
2006-05-31 13:50:00,34.59,34.6,34.55,34.55,11700.0,22.2781,22.2846,22.2524,22.2524,11700.0
2006-05-31 13:55:00,34.55,34.55,34.52,34.53,47900.0,22.2524,22.2524,22.233,22.2395,47900.0
2006-05-31 14:00:00,34.54,34.56,34.5,34.53,67800.0,22.2459,22.2588,22.2202,22.2395,67800.0
2006-05-31 14:05:00,34.54,34.61,34.5,34.52,24600.0,22.2459,22.291,22.2202,22.233,24600.0
2006-05-31 14:10:00,34.53,34.57,34.5,34.5,52100.0,22.2395,22.2653,22.2202,22.2202,52100.0
2006-05-31 14:15:00,34.49,34.5,34.45,34.47,49900.0,22.2137,22.2202,22.188,22.2008,49900.0
2006-05-31 14:20:00,34.47,34.53,34.45,34.48,58600.0,22.2008,22.2395,22.188,22.2073,58600.0
2006-05-31 14:25:00,34.49,34.55,34.45,34.5,37600.0,22.2137,22.2524,22.188,22.2202,37600.0
2006-05-31 14:30:00,34.5,34.58,34.5,34.51,27800.0,22.2202,22.2717,22.2202,22.2266,27800.0
2006-05-31 14:35:00,34.51,34.54,34.49,34.5,18300.0,22.2266,22.2459,22.2137,22.2202,18300.0
2006-05-31 14:40:00,34.5,34.53,34.47,34.49,27800.0,22.2202,22.2395,22.2008,22.2137,27800.0
2006-05-31 14:45:00,34.5,34.6,34.48,34.57,36700.0,22.2202,22.2846,22.2073,22.2653,36700.0
2006-05-31 14:50:00,34.6,34.6,34.5,34.53,37500.0,22.2846,22.2846,22.2202,22.2395,37500.0
2006-05-31 14:55:00,34.53,34.62,34.53,34.6,32300.0,22.2395,22.2975,22.2395,22.2846,32300.0
2006-05-31 15:00:00,34.6,34.63,34.59,34.61,39600.0,22.2846,22.3039,22.2781,22.291,39600.0
2006-05-31 15:05:00,34.61,34.62,34.56,34.61,34300.0,22.291,22.2975,22.2588,22.291,34300.0
2006-05-31 15:10:00,34.62,34.66,34.57,34.57,39800.0,22.2975,22.3232,22.2653,22.2653,39800.0
2006-05-31 15:15:00,34.56,34.61,34.56,34.58,25900.0,22.2588,22.291,22.2588,22.2717,25900.0
2006-05-31 15:20:00,34.58,34.64,34.56,34.63,64900.0,22.2717,22.3103,22.2588,22.3039,64900.0
2006-05-31 15:25:00,34.64,34.65,34.6,34.64,39400.0,22.3103,22.3168,22.2846,22.3103,39400.0
2006-05-31 15:30:00,34.64,34.66,34.57,34.6,49800.0,22.3103,22.3232,22.2653,22.2846,49800.0
2006-05-31 15:35:00,34.61,34.64,34.58,34.6,56200.0,22.291,22.3103,22.2717,22.2846,56200.0
2006-05-31 15:40:00,34.6,34.84,34.6,34.8,147000.0,22.2846,22.4391,22.2846,22.4134,147000.0
2006-05-31 15:45:00,34.81,34.85,34.77,34.83,122800.0,22.4198,22.4456,22.3941,22.4327,122800.0
2006-05-31 15:50:00,34.83,34.93,34.82,34.93,115500.0,22.4327,22.4971,22.4263,22.4971,115500.0
2006-05-31 15:55:00,34.92,34.95,34.9,34.91,175600.0,22.4907,22.51,22.4778,22.4842,175600.0
2006-06-01 09:30:00,34.7,34.7,34.61,34.63,73100.0,22.349,22.349,22.291,22.3039,73100.0
2006-06-01 09:35:00,34.64,34.83,34.64,34.75,26900.0,22.3103,22.4327,22.3103,22.3812,26900.0
2006-06-01 09:40:00,34.77,34.78,34.68,34.69,20700.0,22.3941,22.4005,22.3361,22.3425,20700.0
2006-06-01 09:45:00,34.69,34.83,34.68,34.81,38300.0,22.3425,22.4327,22.3361,22.4198,38300.0
2006-06-01 09:50:00,34.83,34.87,34.81,34.82,74300.0,22.4327,22.4585,22.4198,22.4263,74300.0
2006-06-01 09:55:00,34.82,34.82,34.69,34.71,42000.0,22.4263,22.4263,22.3425,22.3554,42000.0
2006-06-01 10:00:00,34.74,34.78,34.66,34.71,29800.0,22.3747,22.4005,22.3232,22.3554,29800.0
2006-06-01 10:05:00,34.71,34.72,34.63,34.69,41900.0,22.3554,22.3619,22.3039,22.3425,41900.0
2006-06-01 10:10:00,34.68,34.81,34.66,34.8,59700.0,22.3361,22.4198,22.3232,22.4134,59700.0
2006-06-01 10:15:00,34.79,34.85,34.77,34.84,17000.0,22.4069,22.4456,22.3941,22.4391,17000.0
2006-06-01 10:20:00,34.84,34.86,34.82,34.85,76500.0,22.4391,22.452,22.4263,22.4456,76500.0
2006-06-01 10:25:00,34.85,34.86,34.85,34.85,29700.0,22.4456,22.452,22.4456,22.4456,29700.0
2006-06-01 10:30:00,34.86,34.89,34.85,34.85,31200.0,22.452,22.4714,22.4456,22.4456,31200.0
2006-06-01 10:35:00,34.86,34.88,34.85,34.87,26700.0,22.452,22.4649,22.4456,22.4585,26700.0
2006-06-01 10:40:00,34.87,34.98,34.87,34.98,56000.0,22.4585,22.5293,22.4585,22.5293,56000.0
2006-06-01 10:45:00,34.99,35.0,34.94,34.97,50300.0,22.5358,22.5422,22.5036,22.5229,50300.0
2006-06-01 10:50:00,34.96,34.98,34.86,34.9,34700.0,22.5164,22.5293,22.452,22.4778,34700.0
2006-06-01 10:55:00,34.9,34.92,34.89,34.92,12700.0,22.4778,22.4907,22.4714,22.4907,12700.0
2006-06-01 11:00:00,34.91,34.91,34.87,34.9,13200.0,22.4842,22.4842,22.4585,22.4778,13200.0
2006-06-01 11:05:00,34.91,34.94,34.9,34.93,13600.0,22.4842,22.5036,22.4778,22.4971,13600.0
2006-06-01 11:10:00,34.95,35.05,34.95,35.04,24100.0,22.51,22.5744,22.51,22.568,24100.0
2006-06-01 11:15:00,35.05,35.09,34.99,34.99,13600.0,22.5744,22.6002,22.5358,22.5358,13600.0
2006-06-01 11:20:00,34.99,35.02,34.98,35.01,65700.0,22.5358,22.5551,22.5293,22.5486,65700.0
2006-06-01 11:25:00,35.0,35.03,35.0,35.03,9700.0,22.5422,22.5615,22.5422,22.5615,9700.0
2006-06-01 11:30:00,35.04,35.1,35.04,35.08,23300.0,22.568,22.6066,22.568,22.5937,23300.0
2006-06-01 11:35:00,35.09,35.09,34.98,34.98,14200.0,22.6002,22.6002,22.5293,22.5293,14200.0
2006-06-01 11:40:00,34.97,34.98,34.97,34.97,4300.0,22.5229,22.5293,22.5229,22.5229,4300.0
2006-06-01 11:45:00,34.97,34.97,34.93,34.95,15300.0,22.5229,22.5229,22.4971,22.51,15300.0
2006-06-01 11:50:00,34.94,34.96,34.93,34.95,26300.0,22.5036,22.5164,22.4971,22.51,26300.0
2006-06-01 11:55:00,34.96,34.97,34.95,34.96,36900.0,22.5164,22.5229,22.51,22.5164,36900.0
2006-06-01 12:00:00,34.97,35.04,34.96,35.04,42100.0,22.5229,22.568,22.5164,22.568,42100.0
2006-06-01 12:05:00,35.04,35.04,34.99,34.99,36800.0,22.568,22.568,22.5358,22.5358,36800.0
2006-06-01 12:10:00,35.01,35.01,34.97,34.99,10700.0,22.5486,22.5486,22.5229,22.5358,10700.0
2006-06-01 12:15:00,34.99,35.03,34.99,35.02,12500.0,22.5358,22.5615,22.5358,22.5551,12500.0
2006-06-01 12:20:00,35.02,35.02,35.01,35.02,9900.0,22.5551,22.5551,22.5486,22.5551,9900.0
2006-06-01 12:25:00,35.01,35.03,35.0,35.02,16300.0,22.5486,22.5615,22.5422,22.5551,16300.0
2006-06-01 12:30:00,35.03,35.05,35.0,35.03,112700.0,22.5615,22.5744,22.5422,22.5615,112700.0
2006-06-01 12:35:00,35.01,35.03,35.0,35.0,7400.0,22.5486,22.5615,22.5422,22.5422,7400.0
2006-06-01 12:40:00,35.0,35.02,34.93,34.95,218400.0,22.5422,22.5551,22.4971,22.51,218400.0
2006-06-01 12:45:00,34.94,34.97,34.93,34.97,7000.0,22.5036,22.5229,22.4971,22.5229,7000.0
2006-06-01 12:50:00,34.96,34.99,34.96,34.99,7600.0,22.5164,22.5358,22.5164,22.5358,7600.0
2006-06-01 12:55:00,34.99,35.02,34.97,34.97,57700.0,22.5358,22.5551,22.5229,22.5229,57700.0
2006-06-01 13:00:00,34.97,34.99,34.96,34.99,5000.0,22.5229,22.5358,22.5164,22.5358,5000.0
2006-06-01 13:05:00,34.98,34.98,34.89,34.89,9200.0,22.5293,22.5293,22.4714,22.4714,9200.0
2006-06-01 13:10:00,34.9,34.94,34.77,34.78,49000.0,22.4778,22.5036,22.3941,22.4005,49000.0
2006-06-01 13:15:00,34.76,34.82,34.74,34.81,29000.0,22.3876,22.4263,22.3747,22.4198,29000.0
2006-06-01 13:20:00,34.81,34.86,34.8,34.86,9500.0,22.4198,22.452,22.4134,22.452,9500.0
2006-06-01 13:25:00,34.87,35.0,34.87,34.98,20700.0,22.4585,22.5422,22.4585,22.5293,20700.0
2006-06-01 13:30:00,34.99,35.01,34.94,34.95,17900.0,22.5358,22.5486,22.5036,22.51,17900.0
2006-06-01 13:35:00,34.94,34.99,34.94,34.99,39600.0,22.5036,22.5358,22.5036,22.5358,39600.0
2006-06-01 13:40:00,34.98,34.99,34.96,34.98,17700.0,22.5293,22.5358,22.5164,22.5293,17700.0
2006-06-01 13:45:00,34.98,34.99,34.93,34.94,11600.0,22.5293,22.5358,22.4971,22.5036,11600.0
2006-06-01 13:50:00,34.94,34.95,34.93,34.95,10500.0,22.5036,22.51,22.4971,22.51,10500.0
2006-06-01 13:55:00,34.94,34.97,34.93,34.97,14500.0,22.5036,22.5229,22.4971,22.5229,14500.0
2006-06-01 14:00:00,34.96,35.01,34.96,35.0,48800.0,22.5164,22.5486,22.5164,22.5422,48800.0
2006-06-01 14:05:00,35.01,35.01,34.91,34.94,115400.0,22.5486,22.5486,22.4842,22.5036,115400.0
2006-06-01 14:10:00,34.93,34.94,34.9,34.92,15800.0,22.4971,22.5036,22.4778,22.4907,15800.0
2006-06-01 14:15:00,34.92,35.01,34.91,34.98,21700.0,22.4907,22.5486,22.4842,22.5293,21700.0
2006-06-01 14:20:00,34.98,35.01,34.98,35.01,12200.0,22.5293,22.5486,22.5293,22.5486,12200.0
2006-06-01 14:25:00,35.01,35.01,34.97,35.0,117900.0,22.5486,22.5486,22.5229,22.5422,117900.0
2006-06-01 14:30:00,35.0,35.0,34.99,34.99,12900.0,22.5422,22.5422,22.5358,22.5358,12900.0
2006-06-01 14:35:00,35.0,35.02,34.99,35.0,60200.0,22.5422,22.5551,22.5358,22.5422,60200.0
2006-06-01 14:40:00,35.0,35.0,34.94,34.98,16000.0,22.5422,22.5422,22.5036,22.5293,16000.0
2006-06-01 14:45:00,34.98,35.03,34.98,35.0,24300.0,22.5293,22.5615,22.5293,22.5422,24300.0
2006-06-01 14:50:00,34.99,35.01,34.99,35.0,143100.0,22.5358,22.5486,22.5358,22.5422,143100.0
2006-06-01 14:55:00,35.0,35.05,35.0,35.04,14900.0,22.5422,22.5744,22.5422,22.568,14900.0
2006-06-01 15:00:00,35.04,35.04,34.99,35.0,17700.0,22.568,22.568,22.5358,22.5422,17700.0
2006-06-01 15:05:00,35.0,35.05,34.99,35.0,93900.0,22.5422,22.5744,22.5358,22.5422,93900.0
2006-06-01 15:10:00,35.0,35.02,34.98,35.0,16300.0,22.5422,22.5551,22.5293,22.5422,16300.0
2006-06-01 15:15:00,35.0,35.0,34.97,34.98,69700.0,22.5422,22.5422,22.5229,22.5293,69700.0
2006-06-01 15:20:00,34.98,35.0,34.97,34.99,40700.0,22.5293,22.5422,22.5229,22.5358,40700.0
2006-06-01 15:25:00,35.0,35.0,34.97,34.98,30000.0,22.5422,22.5422,22.5229,22.5293,30000.0
2006-06-01 15:30:00,34.98,35.02,34.97,35.02,32200.0,22.5293,22.5551,22.5229,22.5551,32200.0
2006-06-01 15:35:00,35.03,35.03,35.0,35.03,47800.0,22.5615,22.5615,22.5422,22.5615,47800.0
2006-06-01 15:40:00,35.02,35.15,35.02,35.14,74900.0,22.5551,22.6388,22.5551,22.6324,74900.0
2006-06-01 15:45:00,35.13,35.13,35.05,35.06,48600.0,22.6259,22.6259,22.5744,22.5808,48600.0
2006-06-01 15:50:00,35.07,35.1,35.06,35.08,97300.0,22.5873,22.6066,22.5808,22.5937,97300.0
2006-06-01 15:55:00,35.07,35.11,35.04,35.05,40200.0,22.5873,22.613,22.568,22.5744,40200.0
2006-06-02 09:30:00,35.09,35.25,35.07,35.24,45700.0,22.6002,22.7032,22.5873,22.6968,45700.0
2006-06-02 09:35:00,35.24,35.26,35.13,35.16,32300.0,22.6968,22.7097,22.6259,22.6452,32300.0
2006-06-02 09:40:00,35.16,35.2,35.1,35.1,60000.0,22.6452,22.671,22.6066,22.6066,60000.0
2006-06-02 09:45:00,35.08,35.19,35.05,35.18,31800.0,22.5937,22.6646,22.5744,22.6581,31800.0
2006-06-02 09:50:00,35.15,35.2,35.1,35.1,28200.0,22.6388,22.671,22.6066,22.6066,28200.0
2006-06-02 09:55:00,35.1,35.1,34.98,34.98,62100.0,22.6066,22.6066,22.5293,22.5293,62100.0
2006-06-02 10:00:00,34.95,35.05,34.9,34.93,15300.0,22.51,22.5744,22.4778,22.4971,15300.0
2006-06-02 10:05:00,34.93,35.0,34.88,35.0,25000.0,22.4971,22.5422,22.4649,22.5422,25000.0
2006-06-02 10:10:00,35.0,35.1,35.0,35.06,24300.0,22.5422,22.6066,22.5422,22.5808,24300.0
2006-06-02 10:15:00,35.06,35.12,35.05,35.08,25500.0,22.5808,22.6195,22.5744,22.5937,25500.0
2006-06-02 10:20:00,35.06,35.1,35.02,35.09,23200.0,22.5808,22.6066,22.5551,22.6002,23200.0
2006-06-02 10:25:00,35.08,35.25,35.08,35.23,54300.0,22.5937,22.7032,22.5937,22.6903,54300.0
2006-06-02 10:30:00,35.24,35.26,35.23,35.25,37800.0,22.6968,22.7097,22.6903,22.7032,37800.0
2006-06-02 10:35:00,35.25,35.28,35.24,35.25,31700.0,22.7032,22.7225,22.6968,22.7032,31700.0
2006-06-02 10:40:00,35.25,35.37,35.25,35.35,16000.0,22.7032,22.7805,22.7032,22.7676,16000.0
2006-06-02 10:45:00,35.36,35.5,35.36,35.48,32300.0,22.7741,22.8642,22.7741,22.8513,32300.0
2006-06-02 10:50:00,35.47,35.47,35.37,35.39,23100.0,22.8449,22.8449,22.7805,22.7934,23100.0
2006-06-02 10:55:00,35.39,35.4,35.35,35.37,30900.0,22.7934,22.7998,22.7676,22.7805,30900.0
2006-06-02 11:00:00,35.39,35.5,35.39,35.45,27900.0,22.7934,22.8642,22.7934,22.832,27900.0
2006-06-02 11:05:00,35.46,35.46,35.4,35.4,46400.0,22.8385,22.8385,22.7998,22.7998,46400.0
2006-06-02 11:10:00,35.41,35.49,35.41,35.45,38100.0,22.8063,22.8578,22.8063,22.832,38100.0
2006-06-02 11:15:00,35.45,35.45,35.4,35.4,11700.0,22.832,22.832,22.7998,22.7998,11700.0
2006-06-02 11:20:00,35.41,35.44,35.41,35.44,16900.0,22.8063,22.8256,22.8063,22.8256,16900.0
2006-06-02 11:25:00,35.45,35.46,35.4,35.41,78600.0,22.832,22.8385,22.7998,22.8063,78600.0
2006-06-02 11:30:00,35.4,35.43,35.38,35.39,30600.0,22.7998,22.8191,22.7869,22.7934,30600.0
2006-06-02 11:35:00,35.38,35.4,35.35,35.4,32600.0,22.7869,22.7998,22.7676,22.7998,32600.0
2006-06-02 11:40:00,35.4,35.4,35.33,35.33,30800.0,22.7998,22.7998,22.7547,22.7547,30800.0
2006-06-02 11:45:00,35.33,35.33,35.28,35.28,90500.0,22.7547,22.7547,22.7225,22.7225,90500.0
2006-06-02 11:50:00,35.29,35.33,35.27,35.33,37700.0,22.729,22.7547,22.7161,22.7547,37700.0
2006-06-02 11:55:00,35.35,35.35,35.3,35.3,28100.0,22.7676,22.7676,22.7354,22.7354,28100.0
2006-06-02 12:00:00,35.3,35.33,35.28,35.31,36300.0,22.7354,22.7547,22.7225,22.7419,36300.0
2006-06-02 12:05:00,35.31,35.38,35.31,35.35,20400.0,22.7419,22.7869,22.7419,22.7676,20400.0
2006-06-02 12:10:00,35.35,35.37,35.31,35.31,26900.0,22.7676,22.7805,22.7419,22.7419,26900.0
2006-06-02 12:15:00,35.31,35.31,35.26,35.27,19000.0,22.7419,22.7419,22.7097,22.7161,19000.0
2006-06-02 12:20:00,35.26,35.34,35.26,35.33,14900.0,22.7097,22.7612,22.7097,22.7547,14900.0
2006-06-02 12:25:00,35.33,35.35,35.32,35.32,13400.0,22.7547,22.7676,22.7483,22.7483,13400.0
2006-06-02 12:30:00,35.32,35.34,35.3,35.31,12600.0,22.7483,22.7612,22.7354,22.7419,12600.0
2006-06-02 12:35:00,35.3,35.32,35.29,35.31,10300.0,22.7354,22.7483,22.729,22.7419,10300.0
2006-06-02 12:40:00,35.3,35.31,35.26,35.26,14700.0,22.7354,22.7419,22.7097,22.7097,14700.0
2006-06-02 12:45:00,35.27,35.29,35.26,35.28,14200.0,22.7161,22.729,22.7097,22.7225,14200.0
2006-06-02 12:50:00,35.28,35.3,35.27,35.29,5300.0,22.7225,22.7354,22.7161,22.729,5300.0
2006-06-02 12:55:00,35.3,35.34,35.27,35.27,18300.0,22.7354,22.7612,22.7161,22.7161,18300.0
2006-06-02 13:00:00,35.27,35.35,35.27,35.35,14800.0,22.7161,22.7676,22.7161,22.7676,14800.0
2006-06-02 13:05:00,35.34,35.38,35.34,35.37,25100.0,22.7612,22.7869,22.7612,22.7805,25100.0
2006-06-02 13:10:00,35.37,35.39,35.36,35.39,26400.0,22.7805,22.7934,22.7741,22.7934,26400.0
2006-06-02 13:15:00,35.39,35.42,35.38,35.41,13600.0,22.7934,22.8127,22.7869,22.8063,13600.0
2006-06-02 13:20:00,35.42,35.47,35.4,35.4,12300.0,22.8127,22.8449,22.7998,22.7998,12300.0
2006-06-02 13:25:00,35.4,35.48,35.4,35.48,18800.0,22.7998,22.8513,22.7998,22.8513,18800.0
2006-06-02 13:30:00,35.47,35.47,35.4,35.41,22600.0,22.8449,22.8449,22.7998,22.8063,22600.0
2006-06-02 13:35:00,35.41,35.43,35.4,35.4,23100.0,22.8063,22.8191,22.7998,22.7998,23100.0
2006-06-02 13:40:00,35.4,35.44,35.4,35.4,22700.0,22.7998,22.8256,22.7998,22.7998,22700.0
2006-06-02 13:45:00,35.4,35.41,35.38,35.39,17200.0,22.7998,22.8063,22.7869,22.7934,17200.0
2006-06-02 13:50:00,35.39,35.43,35.38,35.4,32100.0,22.7934,22.8191,22.7869,22.7998,32100.0
2006-06-02 13:55:00,35.4,35.45,35.39,35.42,38200.0,22.7998,22.832,22.7934,22.8127,38200.0
2006-06-02 14:00:00,35.43,35.44,35.4,35.4,14200.0,22.8191,22.8256,22.7998,22.7998,14200.0
2006-06-02 14:05:00,35.39,35.45,35.39,35.43,14500.0,22.7934,22.832,22.7934,22.8191,14500.0
2006-06-02 14:10:00,35.43,35.43,35.39,35.4,14200.0,22.8191,22.8191,22.7934,22.7998,14200.0
2006-06-02 14:15:00,35.4,35.42,35.39,35.39,34100.0,22.7998,22.8127,22.7934,22.7934,34100.0
2006-06-02 14:20:00,35.4,35.4,35.39,35.39,20000.0,22.7998,22.7998,22.7934,22.7934,20000.0
2006-06-02 14:25:00,35.39,35.4,35.39,35.39,35700.0,22.7934,22.7998,22.7934,22.7934,35700.0
2006-06-02 14:30:00,35.39,35.45,35.38,35.45,15000.0,22.7934,22.832,22.7869,22.832,15000.0
2006-06-02 14:35:00,35.45,35.46,35.42,35.43,18000.0,22.832,22.8385,22.8127,22.8191,18000.0
2006-06-02 14:40:00,35.43,35.45,35.36,35.37,31300.0,22.8191,22.832,22.7741,22.7805,31300.0
2006-06-02 14:45:00,35.36,35.45,35.36,35.45,38200.0,22.7741,22.832,22.7741,22.832,38200.0
2006-06-02 14:50:00,35.44,35.47,35.43,35.45,19300.0,22.8256,22.8449,22.8191,22.832,19300.0
2006-06-02 14:55:00,35.45,35.48,35.45,35.47,20300.0,22.832,22.8513,22.832,22.8449,20300.0
2006-06-02 15:00:00,35.47,35.5,35.46,35.47,45100.0,22.8449,22.8642,22.8385,22.8449,45100.0
2006-06-02 15:05:00,35.46,35.53,35.46,35.53,53000.0,22.8385,22.8836,22.8385,22.8836,53000.0
2006-06-02 15:10:00,35.53,35.54,35.5,35.51,30000.0,22.8836,22.89,22.8642,22.8707,30000.0
2006-06-02 15:15:00,35.52,35.55,35.51,35.52,12600.0,22.8771,22.8964,22.8707,22.8771,12600.0
2006-06-02 15:20:00,35.5,35.55,35.5,35.52,26900.0,22.8642,22.8964,22.8642,22.8771,26900.0
2006-06-02 15:25:00,35.52,35.53,35.5,35.52,43600.0,22.8771,22.8836,22.8642,22.8771,43600.0
2006-06-02 15:30:00,35.52,35.55,35.51,35.55,27600.0,22.8771,22.8964,22.8707,22.8964,27600.0
2006-06-02 15:35:00,35.56,35.61,35.51,35.51,39800.0,22.9029,22.9351,22.8707,22.8707,39800.0
2006-06-02 15:40:00,35.52,35.55,35.5,35.54,36000.0,22.8771,22.8964,22.8642,22.89,36000.0
2006-06-02 15:45:00,35.53,35.53,35.5,35.5,73500.0,22.8836,22.8836,22.8642,22.8642,73500.0
2006-06-02 15:50:00,35.51,35.51,35.47,35.51,58200.0,22.8707,22.8707,22.8449,22.8707,58200.0
2006-06-02 15:55:00,35.51,35.54,35.49,35.52,53500.0,22.8707,22.89,22.8578,22.8771,53500.0
2006-06-05 09:30:00,35.3,35.31,35.25,35.29,41600.0,22.7354,22.7419,22.7032,22.729,41600.0
2006-06-05 09:35:00,35.29,35.29,35.2,35.22,21400.0,22.729,22.729,22.671,22.6839,21400.0
2006-06-05 09:40:00,35.21,35.23,35.06,35.11,22200.0,22.6775,22.6903,22.5808,22.613,22200.0
2006-06-05 09:45:00,35.13,35.19,35.1,35.14,44800.0,22.6259,22.6646,22.6066,22.6324,44800.0
2006-06-05 09:50:00,35.15,35.17,35.07,35.14,16000.0,22.6388,22.6517,22.5873,22.6324,16000.0
2006-06-05 09:55:00,35.16,35.23,35.14,35.15,48600.0,22.6452,22.6903,22.6324,22.6388,48600.0
2006-06-05 10:00:00,35.15,35.16,35.04,35.04,32400.0,22.6388,22.6452,22.568,22.568,32400.0
2006-06-05 10:05:00,35.0,35.12,35.0,35.1,84900.0,22.5422,22.6195,22.5422,22.6066,84900.0
2006-06-05 10:10:00,35.07,35.11,35.06,35.11,11500.0,22.5873,22.613,22.5808,22.613,11500.0
2006-06-05 10:15:00,35.11,35.17,35.11,35.15,9400.0,22.613,22.6517,22.613,22.6388,9400.0
2006-06-05 10:20:00,35.19,35.21,35.17,35.18,39000.0,22.6646,22.6775,22.6517,22.6581,39000.0
2006-06-05 10:25:00,35.17,35.19,35.16,35.19,33400.0,22.6517,22.6646,22.6452,22.6646,33400.0
2006-06-05 10:30:00,35.2,35.25,35.2,35.2,11300.0,22.671,22.7032,22.671,22.671,11300.0
2006-06-05 10:35:00,35.2,35.27,35.2,35.22,38400.0,22.671,22.7161,22.671,22.6839,38400.0
2006-06-05 10:40:00,35.22,35.22,35.16,35.19,21100.0,22.6839,22.6839,22.6452,22.6646,21100.0
2006-06-05 10:45:00,35.16,35.25,35.16,35.25,33400.0,22.6452,22.7032,22.6452,22.7032,33400.0
2006-06-05 10:50:00,35.24,35.32,35.24,35.31,12900.0,22.6968,22.7483,22.6968,22.7419,12900.0
2006-06-05 10:55:00,35.31,35.34,35.27,35.34,55500.0,22.7419,22.7612,22.7161,22.7612,55500.0
2006-06-05 11:00:00,35.33,35.37,35.29,35.29,59800.0,22.7547,22.7805,22.729,22.729,59800.0
2006-06-05 11:05:00,35.3,35.33,35.26,35.31,14700.0,22.7354,22.7547,22.7097,22.7419,14700.0
2006-06-05 11:10:00,35.31,35.32,35.27,35.29,8300.0,22.7419,22.7483,22.7161,22.729,8300.0
2006-06-05 11:15:00,35.28,35.28,35.25,35.25,6100.0,22.7225,22.7225,22.7032,22.7032,6100.0
2006-06-05 11:20:00,35.24,35.25,35.21,35.22,33900.0,22.6968,22.7032,22.6775,22.6839,33900.0
2006-06-05 11:25:00,35.22,35.24,35.21,35.23,13700.0,22.6839,22.6968,22.6775,22.6903,13700.0
2006-06-05 11:30:00,35.23,35.23,35.15,35.16,31000.0,22.6903,22.6903,22.6388,22.6452,31000.0
2006-06-05 11:35:00,35.15,35.24,35.15,35.2,15700.0,22.6388,22.6968,22.6388,22.671,15700.0
2006-06-05 11:40:00,35.18,35.2,35.13,35.16,203600.0,22.6581,22.671,22.6259,22.6452,203600.0
2006-06-05 11:45:00,35.17,35.19,35.16,35.17,9700.0,22.6517,22.6646,22.6452,22.6517,9700.0
2006-06-05 11:50:00,35.16,35.2,35.13,35.2,12400.0,22.6452,22.671,22.6259,22.671,12400.0
2006-06-05 11:55:00,35.2,35.2,35.14,35.16,134500.0,22.671,22.671,22.6324,22.6452,134500.0
2006-06-05 12:00:00,35.16,35.16,35.11,35.11,13300.0,22.6452,22.6452,22.613,22.613,13300.0
2006-06-05 12:05:00,35.1,35.1,35.01,35.01,50500.0,22.6066,22.6066,22.5486,22.5486,50500.0
2006-06-05 12:10:00,35.01,35.01,34.93,34.96,40000.0,22.5486,22.5486,22.4971,22.5164,40000.0
2006-06-05 12:15:00,34.96,34.98,34.93,34.95,11000.0,22.5164,22.5293,22.4971,22.51,11000.0
2006-06-05 12:20:00,34.98,35.0,34.91,34.94,16800.0,22.5293,22.5422,22.4842,22.5036,16800.0
2006-06-05 12:25:00,34.94,34.99,34.92,34.95,19900.0,22.5036,22.5358,22.4907,22.51,19900.0
2006-06-05 12:30:00,34.94,35.01,34.93,35.01,46700.0,22.5036,22.5486,22.4971,22.5486,46700.0
2006-06-05 12:35:00,35.02,35.03,34.99,34.99,16400.0,22.5551,22.5615,22.5358,22.5358,16400.0
2006-06-05 12:40:00,34.99,35.0,34.95,34.97,36700.0,22.5358,22.5422,22.51,22.5229,36700.0
2006-06-05 12:45:00,34.97,34.98,34.95,34.98,38600.0,22.5229,22.5293,22.51,22.5293,38600.0
2006-06-05 12:50:00,34.99,35.03,34.98,35.0,31900.0,22.5358,22.5615,22.5293,22.5422,31900.0
2006-06-05 12:55:00,35.01,35.02,34.97,34.99,9800.0,22.5486,22.5551,22.5229,22.5358,9800.0
2006-06-05 13:00:00,34.97,34.97,34.9,34.92,34300.0,22.5229,22.5229,22.4778,22.4907,34300.0
2006-06-05 13:05:00,34.93,34.98,34.92,34.97,10200.0,22.4971,22.5293,22.4907,22.5229,10200.0
2006-06-05 13:10:00,34.96,34.99,34.94,34.94,17400.0,22.5164,22.5358,22.5036,22.5036,17400.0
2006-06-05 13:15:00,34.95,34.97,34.91,34.97,18600.0,22.51,22.5229,22.4842,22.5229,18600.0
2006-06-05 13:20:00,34.98,34.99,34.9,34.93,46200.0,22.5293,22.5358,22.4778,22.4971,46200.0
2006-06-05 13:25:00,34.93,34.94,34.9,34.91,16600.0,22.4971,22.5036,22.4778,22.4842,16600.0
2006-06-05 13:30:00,34.91,34.93,34.89,34.89,37600.0,22.4842,22.4971,22.4714,22.4714,37600.0
2006-06-05 13:35:00,34.89,34.91,34.84,34.84,34600.0,22.4714,22.4842,22.4391,22.4391,34600.0
2006-06-05 13:40:00,34.85,34.86,34.83,34.84,9200.0,22.4456,22.452,22.4327,22.4391,9200.0
2006-06-05 13:45:00,34.84,34.85,34.8,34.84,23400.0,22.4391,22.4456,22.4134,22.4391,23400.0
2006-06-05 13:50:00,34.84,34.84,34.79,34.79,14100.0,22.4391,22.4391,22.4069,22.4069,14100.0
2006-06-05 13:55:00,34.8,34.81,34.75,34.75,15200.0,22.4134,22.4198,22.3812,22.3812,15200.0
2006-06-05 14:00:00,34.76,34.76,34.65,34.66,17100.0,22.3876,22.3876,22.3168,22.3232,17100.0
2006-06-05 14:05:00,34.66,34.76,34.65,34.7,47200.0,22.3232,22.3876,22.3168,22.349,47200.0
2006-06-05 14:10:00,34.7,34.73,34.69,34.71,71400.0,22.349,22.3683,22.3425,22.3554,71400.0
2006-06-05 14:15:00,34.7,34.71,34.62,34.65,37800.0,22.349,22.3554,22.2975,22.3168,37800.0
2006-06-05 14:20:00,34.64,34.67,34.56,34.66,47500.0,22.3103,22.3297,22.2588,22.3232,47500.0
2006-06-05 14:25:00,34.67,34.79,34.64,34.78,53800.0,22.3297,22.4069,22.3103,22.4005,53800.0
2006-06-05 14:30:00,34.79,34.79,34.68,34.7,45400.0,22.4069,22.4069,22.3361,22.349,45400.0
2006-06-05 14:35:00,34.7,34.72,34.62,34.65,38600.0,22.349,22.3619,22.2975,22.3168,38600.0
2006-06-05 14:40:00,34.65,34.75,34.64,34.75,32600.0,22.3168,22.3812,22.3103,22.3812,32600.0
2006-06-05 14:45:00,34.75,34.82,34.73,34.8,60400.0,22.3812,22.4263,22.3683,22.4134,60400.0
2006-06-05 14:50:00,34.8,34.8,34.77,34.79,57700.0,22.4134,22.4134,22.3941,22.4069,57700.0
2006-06-05 14:55:00,34.8,34.8,34.76,34.77,15300.0,22.4134,22.4134,22.3876,22.3941,15300.0
2006-06-05 15:00:00,34.74,34.75,34.71,34.72,53400.0,22.3747,22.3812,22.3554,22.3619,53400.0
2006-06-05 15:05:00,34.74,34.76,34.7,34.75,28500.0,22.3747,22.3876,22.349,22.3812,28500.0
2006-06-05 15:10:00,34.76,34.77,34.68,34.72,47700.0,22.3876,22.3941,22.3361,22.3619,47700.0
2006-06-05 15:15:00,34.72,34.79,34.7,34.76,51200.0,22.3619,22.4069,22.349,22.3876,51200.0
2006-06-05 15:20:00,34.76,34.81,34.76,34.79,42500.0,22.3876,22.4198,22.3876,22.4069,42500.0
2006-06-05 15:25:00,34.79,34.8,34.63,34.63,25700.0,22.4069,22.4134,22.3039,22.3039,25700.0
2006-06-05 15:30:00,34.61,34.63,34.57,34.59,60900.0,22.291,22.3039,22.2653,22.2781,60900.0
2006-06-05 15:35:00,34.59,34.6,34.56,34.59,53400.0,22.2781,22.2846,22.2588,22.2781,53400.0
2006-06-05 15:40:00,34.6,34.6,34.47,34.47,65200.0,22.2846,22.2846,22.2008,22.2008,65200.0
2006-06-05 15:45:00,34.45,34.46,34.31,34.31,63600.0,22.188,22.1944,22.0978,22.0978,63600.0
2006-06-05 15:50:00,34.31,34.35,34.31,34.35,70800.0,22.0978,22.1236,22.0978,22.1236,70800.0
2006-06-05 15:55:00,34.34,34.44,34.34,34.38,168200.0,22.1171,22.1815,22.1171,22.1429,168200.0
2006-06-06 09:30:00,34.59,34.61,34.5,34.5,39600.0,22.2781,22.291,22.2202,22.2202,39600.0
2006-06-06 09:35:00,34.5,34.56,34.46,34.51,18700.0,22.2202,22.2588,22.1944,22.2266,18700.0
2006-06-06 09:40:00,34.49,34.51,34.4,34.45,34200.0,22.2137,22.2266,22.1558,22.188,34200.0
2006-06-06 09:45:00,34.48,34.48,34.35,34.39,31500.0,22.2073,22.2073,22.1236,22.1493,31500.0
2006-06-06 09:50:00,34.38,34.47,34.38,34.4,25400.0,22.1429,22.2008,22.1429,22.1558,25400.0
2006-06-06 09:55:00,34.41,34.43,34.28,34.38,44000.0,22.1622,22.1751,22.0785,22.1429,44000.0
2006-06-06 10:00:00,34.38,34.46,34.28,34.42,22700.0,22.1429,22.1944,22.0785,22.1686,22700.0
2006-06-06 10:05:00,34.41,34.41,34.32,34.34,54500.0,22.1622,22.1622,22.1042,22.1171,54500.0
2006-06-06 10:10:00,34.34,34.38,34.29,34.3,53000.0,22.1171,22.1429,22.0849,22.0914,53000.0
2006-06-06 10:15:00,34.3,34.37,34.29,34.35,32500.0,22.0914,22.1364,22.0849,22.1236,32500.0
2006-06-06 10:20:00,34.35,34.49,34.32,34.33,56900.0,22.1236,22.2137,22.1042,22.1107,56900.0
2006-06-06 10:25:00,34.3,34.34,34.23,34.3,61200.0,22.0914,22.1171,22.0463,22.0914,61200.0
2006-06-06 10:30:00,34.31,34.32,34.22,34.31,23900.0,22.0978,22.1042,22.0398,22.0978,23900.0
2006-06-06 10:35:00,34.3,34.31,34.25,34.26,42900.0,22.0914,22.0978,22.0592,22.0656,42900.0
2006-06-06 10:40:00,34.25,34.28,34.21,34.26,22300.0,22.0592,22.0785,22.0334,22.0656,22300.0
2006-06-06 10:45:00,34.26,34.26,34.14,34.14,42600.0,22.0656,22.0656,21.9883,21.9883,42600.0
2006-06-06 10:50:00,34.14,34.19,34.14,34.16,13100.0,21.9883,22.0205,21.9883,22.0012,13100.0
2006-06-06 10:55:00,34.18,34.22,34.07,34.12,43300.0,22.0141,22.0398,21.9432,21.9754,43300.0
2006-06-06 11:00:00,34.16,34.18,34.1,34.1,17200.0,22.0012,22.0141,21.9625,21.9625,17200.0
2006-06-06 11:05:00,34.09,34.09,33.99,33.99,51900.0,21.9561,21.9561,21.8917,21.8917,51900.0
2006-06-06 11:10:00,33.98,34.0,33.92,33.97,32800.0,21.8853,21.8981,21.8466,21.8788,32800.0
2006-06-06 11:15:00,33.97,33.99,33.89,33.98,58300.0,21.8788,21.8917,21.8273,21.8853,58300.0
2006-06-06 11:20:00,33.98,34.11,33.96,34.11,70200.0,21.8853,21.969,21.8724,21.969,70200.0
2006-06-06 11:25:00,34.1,34.1,33.93,33.94,101500.0,21.9625,21.9625,21.8531,21.8595,101500.0
2006-06-06 11:30:00,33.93,33.96,33.89,33.93,31200.0,21.8531,21.8724,21.8273,21.8531,31200.0
2006-06-06 11:35:00,33.93,34.0,33.81,33.84,48700.0,21.8531,21.8981,21.7758,21.7951,48700.0
2006-06-06 11:40:00,33.84,33.87,33.73,33.73,49500.0,21.7951,21.8144,21.7242,21.7242,49500.0
2006-06-06 11:45:00,33.73,33.78,33.71,33.76,32500.0,21.7242,21.7564,21.7114,21.7436,32500.0
2006-06-06 11:50:00,33.79,33.81,33.74,33.76,35000.0,21.7629,21.7758,21.7307,21.7436,35000.0
2006-06-06 11:55:00,33.75,33.76,33.69,33.75,20200.0,21.7371,21.7436,21.6985,21.7371,20200.0
2006-06-06 12:00:00,33.77,33.77,33.72,33.76,40100.0,21.75,21.75,21.7178,21.7436,40100.0
2006-06-06 12:05:00,33.75,33.81,33.73,33.81,23300.0,21.7371,21.7758,21.7242,21.7758,23300.0
2006-06-06 12:10:00,33.83,33.9,33.83,33.89,25800.0,21.7886,21.8337,21.7886,21.8273,25800.0
2006-06-06 12:15:00,33.88,34.03,33.88,33.99,37800.0,21.8208,21.9175,21.8208,21.8917,37800.0
2006-06-06 12:20:00,33.99,33.99,33.9,33.92,22200.0,21.8917,21.8917,21.8337,21.8466,22200.0
2006-06-06 12:25:00,33.93,33.99,33.93,33.94,56500.0,21.8531,21.8917,21.8531,21.8595,56500.0
2006-06-06 12:30:00,33.94,34.1,33.93,34.05,22600.0,21.8595,21.9625,21.8531,21.9303,22600.0
2006-06-06 12:35:00,34.05,34.17,34.05,34.08,26100.0,21.9303,22.0076,21.9303,21.9497,26100.0
2006-06-06 12:40:00,34.09,34.2,34.09,34.14,35700.0,21.9561,22.0269,21.9561,21.9883,35700.0
2006-06-06 12:45:00,34.15,34.2,34.14,34.15,18000.0,21.9947,22.0269,21.9883,21.9947,18000.0
2006-06-06 12:50:00,34.15,34.2,34.09,34.18,25000.0,21.9947,22.0269,21.9561,22.0141,25000.0
2006-06-06 12:55:00,34.17,34.34,34.17,34.31,25700.0,22.0076,22.1171,22.0076,22.0978,25700.0
2006-06-06 13:00:00,34.32,34.33,34.23,34.23,13900.0,22.1042,22.1107,22.0463,22.0463,13900.0
2006-06-06 13:05:00,34.22,34.25,34.16,34.25,17900.0,22.0398,22.0592,22.0012,22.0592,17900.0
2006-06-06 13:10:00,34.22,34.22,34.13,34.13,29400.0,22.0398,22.0398,21.9819,21.9819,29400.0
2006-06-06 13:15:00,34.14,34.14,34.11,34.11,13400.0,21.9883,21.9883,21.969,21.969,13400.0
2006-06-06 13:20:00,34.12,34.24,34.11,34.24,36000.0,21.9754,22.0527,21.969,22.0527,36000.0
2006-06-06 13:25:00,34.23,34.3,34.21,34.21,16900.0,22.0463,22.0914,22.0334,22.0334,16900.0
2006-06-06 13:30:00,34.22,34.24,34.17,34.21,21400.0,22.0398,22.0527,22.0076,22.0334,21400.0
2006-06-06 13:35:00,34.19,34.24,34.16,34.18,11700.0,22.0205,22.0527,22.0012,22.0141,11700.0
2006-06-06 13:40:00,34.18,34.19,34.1,34.11,16900.0,22.0141,22.0205,21.9625,21.969,16900.0
2006-06-06 13:45:00,34.11,34.14,34.11,34.12,16500.0,21.969,21.9883,21.969,21.9754,16500.0
2006-06-06 13:50:00,34.13,34.2,34.12,34.18,15900.0,21.9819,22.0269,21.9754,22.0141,15900.0
2006-06-06 13:55:00,34.18,34.23,34.14,34.22,15900.0,22.0141,22.0463,21.9883,22.0398,15900.0
2006-06-06 14:00:00,34.21,34.22,34.11,34.11,16100.0,22.0334,22.0398,21.969,21.969,16100.0
2006-06-06 14:05:00,34.14,34.19,34.12,34.12,27000.0,21.9883,22.0205,21.9754,21.9754,27000.0
2006-06-06 14:10:00,34.14,34.14,34.08,34.09,45200.0,21.9883,21.9883,21.9497,21.9561,45200.0
2006-06-06 14:15:00,34.09,34.09,34.01,34.09,81400.0,21.9561,21.9561,21.9046,21.9561,81400.0
2006-06-06 14:20:00,34.09,34.09,34.01,34.05,23900.0,21.9561,21.9561,21.9046,21.9303,23900.0
2006-06-06 14:25:00,34.05,34.08,34.01,34.01,44500.0,21.9303,21.9497,21.9046,21.9046,44500.0
2006-06-06 14:30:00,34.01,34.1,34.01,34.1,41900.0,21.9046,21.9625,21.9046,21.9625,41900.0
2006-06-06 14:35:00,34.1,34.17,34.1,34.12,34300.0,21.9625,22.0076,21.9625,21.9754,34300.0
2006-06-06 14:40:00,34.12,34.12,34.03,34.05,43900.0,21.9754,21.9754,21.9175,21.9303,43900.0
2006-06-06 14:45:00,34.04,34.04,33.98,34.01,39200.0,21.9239,21.9239,21.8853,21.9046,39200.0
2006-06-06 14:50:00,34.01,34.05,33.98,34.04,57900.0,21.9046,21.9303,21.8853,21.9239,57900.0
2006-06-06 14:55:00,34.05,34.06,33.98,33.98,91900.0,21.9303,21.9368,21.8853,21.8853,91900.0
2006-06-06 15:00:00,33.99,34.08,33.99,34.06,24300.0,21.8917,21.9497,21.8917,21.9368,24300.0
2006-06-06 15:05:00,34.07,34.09,34.02,34.02,68700.0,21.9432,21.9561,21.911,21.911,68700.0
2006-06-06 15:10:00,34.04,34.07,34.02,34.06,74400.0,21.9239,21.9432,21.911,21.9368,74400.0
2006-06-06 15:15:00,34.07,34.09,34.0,34.01,29800.0,21.9432,21.9561,21.8981,21.9046,29800.0
2006-06-06 15:20:00,34.0,34.07,34.0,34.05,25700.0,21.8981,21.9432,21.8981,21.9303,25700.0
2006-06-06 15:25:00,34.05,34.06,34.03,34.05,74000.0,21.9303,21.9368,21.9175,21.9303,74000.0
2006-06-06 15:30:00,34.04,34.09,34.01,34.08,58200.0,21.9239,21.9561,21.9046,21.9497,58200.0
2006-06-06 15:35:00,34.08,34.15,34.06,34.13,34400.0,21.9497,21.9947,21.9368,21.9819,34400.0
2006-06-06 15:40:00,34.14,34.18,34.05,34.08,46000.0,21.9883,22.0141,21.9303,21.9497,46000.0
2006-06-06 15:45:00,34.07,34.14,34.05,34.1,41200.0,21.9432,21.9883,21.9303,21.9625,41200.0
2006-06-06 15:50:00,34.09,34.12,33.94,34.04,58500.0,21.9561,21.9754,21.8595,21.9239,58500.0
2006-06-06 15:55:00,34.03,34.11,34.02,34.09,53700.0,21.9175,21.969,21.911,21.9561,53700.0
2006-06-07 09:30:00,34.05,34.07,33.93,33.93,50100.0,21.9303,21.9432,21.8531,21.8531,50100.0
2006-06-07 09:35:00,33.91,33.91,33.71,33.71,35300.0,21.8402,21.8402,21.7114,21.7114,35300.0
2006-06-07 09:40:00,33.71,33.9,33.71,33.83,32900.0,21.7114,21.8337,21.7114,21.7886,32900.0
2006-06-07 09:45:00,33.81,33.81,33.6,33.81,35500.0,21.7758,21.7758,21.6405,21.7758,35500.0
2006-06-07 09:50:00,33.81,33.92,33.81,33.9,24800.0,21.7758,21.8466,21.7758,21.8337,24800.0
2006-06-07 09:55:00,33.88,33.93,33.85,33.92,27100.0,21.8208,21.8531,21.8015,21.8466,27100.0
2006-06-07 10:00:00,33.92,34.05,33.92,34.03,47200.0,21.8466,21.9303,21.8466,21.9175,47200.0
2006-06-07 10:05:00,34.02,34.03,33.95,33.96,42200.0,21.911,21.9175,21.8659,21.8724,42200.0
2006-06-07 10:10:00,33.95,34.04,33.92,34.04,46600.0,21.8659,21.9239,21.8466,21.9239,46600.0
2006-06-07 10:15:00,34.04,34.05,33.98,34.04,28100.0,21.9239,21.9303,21.8853,21.9239,28100.0
2006-06-07 10:20:00,34.06,34.06,33.9,33.98,28700.0,21.9368,21.9368,21.8337,21.8853,28700.0
2006-06-07 10:25:00,33.98,34.07,33.98,34.06,20100.0,21.8853,21.9432,21.8853,21.9368,20100.0
2006-06-07 10:30:00,34.07,34.21,34.07,34.2,39100.0,21.9432,22.0334,21.9432,22.0269,39100.0
2006-06-07 10:35:00,34.2,34.21,34.12,34.12,25700.0,22.0269,22.0334,21.9754,21.9754,25700.0
2006-06-07 10:40:00,34.11,34.2,34.11,34.19,20500.0,21.969,22.0269,21.969,22.0205,20500.0
2006-06-07 10:45:00,34.19,34.2,34.11,34.12,21900.0,22.0205,22.0269,21.969,21.9754,21900.0
2006-06-07 10:50:00,34.12,34.23,34.11,34.2,35200.0,21.9754,22.0463,21.969,22.0269,35200.0
2006-06-07 10:55:00,34.2,34.3,34.17,34.3,28700.0,22.0269,22.0914,22.0076,22.0914,28700.0
2006-06-07 11:00:00,34.3,34.39,34.29,34.39,26100.0,22.0914,22.1493,22.0849,22.1493,26100.0
2006-06-07 11:05:00,34.39,34.4,34.29,34.32,29300.0,22.1493,22.1558,22.0849,22.1042,29300.0
2006-06-07 11:10:00,34.32,34.42,34.32,34.39,25100.0,22.1042,22.1686,22.1042,22.1493,25100.0
2006-06-07 11:15:00,34.39,34.4,34.33,34.34,13400.0,22.1493,22.1558,22.1107,22.1171,13400.0
2006-06-07 11:20:00,34.35,34.37,34.32,34.34,18500.0,22.1236,22.1364,22.1042,22.1171,18500.0
2006-06-07 11:25:00,34.34,34.35,34.22,34.22,20900.0,22.1171,22.1236,22.0398,22.0398,20900.0
2006-06-07 11:30:00,34.22,34.26,34.22,34.24,18200.0,22.0398,22.0656,22.0398,22.0527,18200.0
2006-06-07 11:35:00,34.24,34.31,34.24,34.31,19100.0,22.0527,22.0978,22.0527,22.0978,19100.0
2006-06-07 11:40:00,34.31,34.35,34.27,34.29,25500.0,22.0978,22.1236,22.072,22.0849,25500.0
2006-06-07 11:45:00,34.27,34.29,34.25,34.29,11900.0,22.072,22.0849,22.0592,22.0849,11900.0
2006-06-07 11:50:00,34.29,34.34,34.27,34.3,20000.0,22.0849,22.1171,22.072,22.0914,20000.0
2006-06-07 11:55:00,34.3,34.4,34.3,34.36,20500.0,22.0914,22.1558,22.0914,22.13,20500.0
2006-06-07 12:00:00,34.39,34.4,34.37,34.38,13300.0,22.1493,22.1558,22.1364,22.1429,13300.0
2006-06-07 12:05:00,34.38,34.43,34.34,34.34,18000.0,22.1429,22.1751,22.1171,22.1171,18000.0
2006-06-07 12:10:00,34.34,34.36,34.32,34.34,12300.0,22.1171,22.13,22.1042,22.1171,12300.0
2006-06-07 12:15:00,34.34,34.35,34.29,34.29,9500.0,22.1171,22.1236,22.0849,22.0849,9500.0
2006-06-07 12:20:00,34.3,34.32,34.29,34.3,10700.0,22.0914,22.1042,22.0849,22.0914,10700.0
2006-06-07 12:25:00,34.31,34.34,34.3,34.33,9800.0,22.0978,22.1171,22.0914,22.1107,9800.0
2006-06-07 12:30:00,34.33,34.34,34.27,34.28,16000.0,22.1107,22.1171,22.072,22.0785,16000.0
2006-06-07 12:35:00,34.28,34.3,34.27,34.27,10200.0,22.0785,22.0914,22.072,22.072,10200.0
2006-06-07 12:40:00,34.27,34.3,34.25,34.3,8900.0,22.072,22.0914,22.0592,22.0914,8900.0
2006-06-07 12:45:00,34.29,34.3,34.29,34.3,35100.0,22.0849,22.0914,22.0849,22.0914,35100.0
2006-06-07 12:50:00,34.3,34.3,34.2,34.2,25600.0,22.0914,22.0914,22.0269,22.0269,25600.0
2006-06-07 12:55:00,34.22,34.23,34.2,34.2,22200.0,22.0398,22.0463,22.0269,22.0269,22200.0
2006-06-07 13:00:00,34.2,34.21,34.13,34.18,30600.0,22.0269,22.0334,21.9819,22.0141,30600.0
2006-06-07 13:05:00,34.19,34.21,34.17,34.19,10000.0,22.0205,22.0334,22.0076,22.0205,10000.0
2006-06-07 13:10:00,34.18,34.22,34.15,34.19,14700.0,22.0141,22.0398,21.9947,22.0205,14700.0
2006-06-07 13:15:00,34.18,34.26,34.18,34.25,5700.0,22.0141,22.0656,22.0141,22.0592,5700.0
2006-06-07 13:20:00,34.24,34.24,34.18,34.18,11200.0,22.0527,22.0527,22.0141,22.0141,11200.0
2006-06-07 13:25:00,34.19,34.24,34.19,34.23,12200.0,22.0205,22.0527,22.0205,22.0463,12200.0
2006-06-07 13:30:00,34.22,34.25,34.18,34.19,7700.0,22.0398,22.0592,22.0141,22.0205,7700.0
2006-06-07 13:35:00,34.18,34.19,34.1,34.13,12100.0,22.0141,22.0205,21.9625,21.9819,12100.0
2006-06-07 13:40:00,34.13,34.16,34.11,34.14,15700.0,21.9819,22.0012,21.969,21.9883,15700.0
2006-06-07 13:45:00,34.13,34.13,34.08,34.12,23500.0,21.9819,21.9819,21.9497,21.9754,23500.0
2006-06-07 13:50:00,34.12,34.21,34.1,34.2,11100.0,21.9754,22.0334,21.9625,22.0269,11100.0
2006-06-07 13:55:00,34.19,34.26,34.19,34.2,15800.0,22.0205,22.0656,22.0205,22.0269,15800.0
2006-06-07 14:00:00,34.19,34.19,34.1,34.14,37900.0,22.0205,22.0205,21.9625,21.9883,37900.0
2006-06-07 14:05:00,34.14,34.17,34.1,34.1,27900.0,21.9883,22.0076,21.9625,21.9625,27900.0
2006-06-07 14:10:00,34.12,34.19,34.1,34.19,30800.0,21.9754,22.0205,21.9625,22.0205,30800.0
2006-06-07 14:15:00,34.19,34.21,34.11,34.14,11900.0,22.0205,22.0334,21.969,21.9883,11900.0
2006-06-07 14:20:00,34.14,34.18,34.13,34.18,18400.0,21.9883,22.0141,21.9819,22.0141,18400.0
2006-06-07 14:25:00,34.2,34.24,34.2,34.23,19900.0,22.0269,22.0527,22.0269,22.0463,19900.0
2006-06-07 14:30:00,34.23,34.26,34.22,34.23,24600.0,22.0463,22.0656,22.0398,22.0463,24600.0
2006-06-07 14:35:00,34.24,34.3,34.21,34.22,28200.0,22.0527,22.0914,22.0334,22.0398,28200.0
2006-06-07 14:40:00,34.22,34.24,34.17,34.18,21300.0,22.0398,22.0527,22.0076,22.0141,21300.0
2006-06-07 14:45:00,34.18,34.18,34.11,34.17,19600.0,22.0141,22.0141,21.969,22.0076,19600.0
2006-06-07 14:50:00,34.16,34.22,34.15,34.18,22000.0,22.0012,22.0398,21.9947,22.0141,22000.0
2006-06-07 14:55:00,34.18,34.22,34.16,34.19,27800.0,22.0141,22.0398,22.0012,22.0205,27800.0
2006-06-07 15:00:00,34.18,34.22,34.17,34.21,26500.0,22.0141,22.0398,22.0076,22.0334,26500.0
2006-06-07 15:05:00,34.19,34.19,34.13,34.13,24300.0,22.0205,22.0205,21.9819,21.9819,24300.0
2006-06-07 15:10:00,34.12,34.13,34.08,34.1,41500.0,21.9754,21.9819,21.9497,21.9625,41500.0
2006-06-07 15:15:00,34.09,34.12,34.07,34.09,33400.0,21.9561,21.9754,21.9432,21.9561,33400.0
2006-06-07 15:20:00,34.08,34.13,34.08,34.11,48300.0,21.9497,21.9819,21.9497,21.969,48300.0
2006-06-07 15:25:00,34.11,34.12,34.05,34.05,23800.0,21.969,21.9754,21.9303,21.9303,23800.0
2006-06-07 15:30:00,34.05,34.09,34.05,34.08,34700.0,21.9303,21.9561,21.9303,21.9497,34700.0
2006-06-07 15:35:00,34.09,34.09,34.05,34.05,41700.0,21.9561,21.9561,21.9303,21.9303,41700.0
2006-06-07 15:40:00,34.05,34.09,34.04,34.08,56300.0,21.9303,21.9561,21.9239,21.9497,56300.0
2006-06-07 15:45:00,34.08,34.09,33.95,33.96,79000.0,21.9497,21.9561,21.8659,21.8724,79000.0
2006-06-07 15:50:00,33.95,34.04,33.9,33.94,46900.0,21.8659,21.9239,21.8337,21.8595,46900.0
2006-06-07 15:55:00,33.93,33.94,33.86,33.86,55200.0,21.8531,21.8595,21.808,21.808,55200.0
2006-06-08 09:30:00,33.7,33.7,33.43,33.43,41600.0,21.7049,21.7049,21.531,21.531,41600.0
2006-06-08 09:35:00,33.43,33.6,33.36,33.59,29100.0,21.531,21.6405,21.4859,21.6341,29100.0
2006-06-08 09:40:00,33.59,33.63,33.5,33.63,10800.0,21.6341,21.6598,21.5761,21.6598,10800.0
2006-06-08 09:45:00,33.68,33.72,33.61,33.68,31400.0,21.692,21.7178,21.647,21.692,31400.0
2006-06-08 09:50:00,33.68,33.68,33.5,33.55,36300.0,21.692,21.692,21.5761,21.6083,36300.0
2006-06-08 09:55:00,33.55,33.57,33.5,33.51,18900.0,21.6083,21.6212,21.5761,21.5825,18900.0
2006-06-08 10:00:00,33.51,33.52,33.42,33.45,49700.0,21.5825,21.589,21.5246,21.5439,49700.0
2006-06-08 10:05:00,33.45,33.49,33.4,33.47,32500.0,21.5439,21.5697,21.5117,21.5568,32500.0
2006-06-08 10:10:00,33.49,33.51,33.4,33.4,30400.0,21.5697,21.5825,21.5117,21.5117,30400.0
2006-06-08 10:15:00,33.4,33.65,33.3,33.34,41800.0,21.5117,21.6727,21.4473,21.4731,41800.0
2006-06-08 10:20:00,33.34,33.47,33.34,33.47,20000.0,21.4731,21.5568,21.4731,21.5568,20000.0
2006-06-08 10:25:00,33.45,33.45,33.26,33.28,23900.0,21.5439,21.5439,21.4215,21.4344,23900.0
2006-06-08 10:30:00,33.27,33.47,33.26,33.43,35000.0,21.428,21.5568,21.4215,21.531,35000.0
2006-06-08 10:35:00,33.42,33.42,33.15,33.27,26800.0,21.5246,21.5246,21.3507,21.428,26800.0
2006-06-08 10:40:00,33.25,33.27,33.18,33.22,24900.0,21.4151,21.428,21.37,21.3958,24900.0
2006-06-08 10:45:00,33.22,33.32,33.18,33.27,29200.0,21.3958,21.4602,21.37,21.428,29200.0
2006-06-08 10:50:00,33.28,33.3,33.2,33.21,27800.0,21.4344,21.4473,21.3829,21.3893,27800.0
2006-06-08 10:55:00,33.21,33.3,33.19,33.27,13400.0,21.3893,21.4473,21.3764,21.428,13400.0
2006-06-08 11:00:00,33.26,33.48,33.24,33.47,21400.0,21.4215,21.5632,21.4086,21.5568,21400.0
2006-06-08 11:05:00,33.46,33.47,33.35,33.4,13400.0,21.5503,21.5568,21.4795,21.5117,13400.0
2006-06-08 11:10:00,33.39,33.41,33.31,33.31,13000.0,21.5053,21.5181,21.4537,21.4537,13000.0
2006-06-08 11:15:00,33.31,33.31,33.15,33.15,15700.0,21.4537,21.4537,21.3507,21.3507,15700.0
2006-06-08 11:20:00,33.15,33.16,32.85,33.0,81200.0,21.3507,21.3571,21.1575,21.2541,81200.0
2006-06-08 11:25:00,33.0,33.12,33.0,33.07,17600.0,21.2541,21.3314,21.2541,21.2992,17600.0
2006-06-08 11:30:00,33.06,33.06,32.92,32.94,36400.0,21.2927,21.2927,21.2025,21.2154,36400.0
2006-06-08 11:35:00,32.95,33.05,32.95,33.04,35300.0,21.2219,21.2863,21.2219,21.2798,35300.0
2006-06-08 11:40:00,33.06,33.09,33.0,33.05,26300.0,21.2927,21.312,21.2541,21.2863,26300.0
2006-06-08 11:45:00,33.04,33.04,32.95,32.98,28700.0,21.2798,21.2798,21.2219,21.2412,28700.0
2006-06-08 11:50:00,32.99,32.99,32.8,32.83,40400.0,21.2476,21.2476,21.1253,21.1446,40400.0
2006-06-08 11:55:00,32.85,32.97,32.81,32.9,19000.0,21.1575,21.2348,21.1317,21.1897,19000.0
2006-06-08 12:00:00,32.9,33.02,32.9,32.98,14000.0,21.1897,21.267,21.1897,21.2412,14000.0
2006-06-08 12:05:00,32.99,33.14,32.99,33.1,24600.0,21.2476,21.3442,21.2476,21.3185,24600.0
2006-06-08 12:10:00,33.1,33.16,33.09,33.1,27400.0,21.3185,21.3571,21.312,21.3185,27400.0
2006-06-08 12:15:00,33.11,33.19,33.11,33.18,34500.0,21.3249,21.3764,21.3249,21.37,34500.0
2006-06-08 12:20:00,33.17,33.17,33.02,33.02,220400.0,21.3636,21.3636,21.267,21.267,220400.0
2006-06-08 12:25:00,33.02,33.1,33.0,33.06,202800.0,21.267,21.3185,21.2541,21.2927,202800.0
2006-06-08 12:30:00,33.05,33.07,32.93,32.97,18800.0,21.2863,21.2992,21.209,21.2348,18800.0
2006-06-08 12:35:00,32.97,33.08,32.94,33.07,29500.0,21.2348,21.3056,21.2154,21.2992,29500.0
2006-06-08 12:40:00,33.07,33.09,32.99,33.04,25000.0,21.2992,21.312,21.2476,21.2798,25000.0
2006-06-08 12:45:00,33.04,33.1,33.04,33.08,15500.0,21.2798,21.3185,21.2798,21.3056,15500.0
2006-06-08 12:50:00,33.08,33.19,33.08,33.19,29200.0,21.3056,21.3764,21.3056,21.3764,29200.0
2006-06-08 12:55:00,33.19,33.2,33.08,33.13,16500.0,21.3764,21.3829,21.3056,21.3378,16500.0
2006-06-08 13:00:00,33.14,33.17,33.11,33.11,19000.0,21.3442,21.3636,21.3249,21.3249,19000.0
2006-06-08 13:05:00,33.1,33.1,33.05,33.1,33800.0,21.3185,21.3185,21.2863,21.3185,33800.0
2006-06-08 13:10:00,33.1,33.13,33.08,33.13,31200.0,21.3185,21.3378,21.3056,21.3378,31200.0
2006-06-08 13:15:00,33.13,33.17,33.08,33.09,13900.0,21.3378,21.3636,21.3056,21.312,13900.0
2006-06-08 13:20:00,33.08,33.11,33.08,33.09,35400.0,21.3056,21.3249,21.3056,21.312,35400.0
2006-06-08 13:25:00,33.08,33.15,33.08,33.15,17200.0,21.3056,21.3507,21.3056,21.3507,17200.0
2006-06-08 13:30:00,33.15,33.19,33.1,33.11,24200.0,21.3507,21.3764,21.3185,21.3249,24200.0
2006-06-08 13:35:00,33.12,33.25,33.1,33.25,20500.0,21.3314,21.4151,21.3185,21.4151,20500.0
2006-06-08 13:40:00,33.25,33.35,33.24,33.3,34400.0,21.4151,21.4795,21.4086,21.4473,34400.0
2006-06-08 13:45:00,33.3,33.32,33.2,33.21,28500.0,21.4473,21.4602,21.3829,21.3893,28500.0
2006-06-08 13:50:00,33.2,33.29,33.17,33.28,29200.0,21.3829,21.4409,21.3636,21.4344,29200.0
2006-06-08 13:55:00,33.26,33.39,33.26,33.33,26900.0,21.4215,21.5053,21.4215,21.4666,26900.0
2006-06-08 14:00:00,33.32,33.37,33.23,33.27,28600.0,21.4602,21.4924,21.4022,21.428,28600.0
2006-06-08 14:05:00,33.26,33.29,33.2,33.23,35300.0,21.4215,21.4409,21.3829,21.4022,35300.0
2006-06-08 14:10:00,33.24,33.31,33.22,33.31,29800.0,21.4086,21.4537,21.3958,21.4537,29800.0
2006-06-08 14:15:00,33.31,33.36,33.25,33.35,22200.0,21.4537,21.4859,21.4151,21.4795,22200.0
2006-06-08 14:20:00,33.35,33.37,33.29,33.29,25400.0,21.4795,21.4924,21.4409,21.4409,25400.0
2006-06-08 14:25:00,33.31,33.4,33.31,33.34,27700.0,21.4537,21.5117,21.4537,21.4731,27700.0
2006-06-08 14:30:00,33.34,33.34,33.26,33.31,23100.0,21.4731,21.4731,21.4215,21.4537,23100.0
2006-06-08 14:35:00,33.31,33.4,33.31,33.37,34500.0,21.4537,21.5117,21.4537,21.4924,34500.0
2006-06-08 14:40:00,33.38,33.39,33.26,33.26,39500.0,21.4988,21.5053,21.4215,21.4215,39500.0
2006-06-08 14:45:00,33.27,33.33,33.27,33.29,37800.0,21.428,21.4666,21.428,21.4409,37800.0
2006-06-08 14:50:00,33.25,33.32,33.25,33.3,33200.0,21.4151,21.4602,21.4151,21.4473,33200.0
2006-06-08 14:55:00,33.3,33.3,33.26,33.26,53200.0,21.4473,21.4473,21.4215,21.4215,53200.0
2006-06-08 15:00:00,33.26,33.31,33.26,33.3,47200.0,21.4215,21.4537,21.4215,21.4473,47200.0
2006-06-08 15:05:00,33.31,33.34,33.29,33.33,32500.0,21.4537,21.4731,21.4409,21.4666,32500.0
2006-06-08 15:10:00,33.34,33.45,33.32,33.42,78700.0,21.4731,21.5439,21.4602,21.5246,78700.0
2006-06-08 15:15:00,33.42,33.47,33.4,33.43,45900.0,21.5246,21.5568,21.5117,21.531,45900.0
2006-06-08 15:20:00,33.43,33.44,33.4,33.4,50700.0,21.531,21.5375,21.5117,21.5117,50700.0
2006-06-08 15:25:00,33.4,33.41,33.36,33.39,81100.0,21.5117,21.5181,21.4859,21.5053,81100.0
2006-06-08 15:30:00,33.4,33.46,33.4,33.43,62500.0,21.5117,21.5503,21.5117,21.531,62500.0
2006-06-08 15:35:00,33.44,33.61,33.42,33.59,54600.0,21.5375,21.647,21.5246,21.6341,54600.0
2006-06-08 15:40:00,33.6,33.6,33.46,33.55,61000.0,21.6405,21.6405,21.5503,21.6083,61000.0
2006-06-08 15:45:00,33.56,33.57,33.39,33.4,66000.0,21.6147,21.6212,21.5053,21.5117,66000.0
2006-06-08 15:50:00,33.4,33.51,33.37,33.48,63900.0,21.5117,21.5825,21.4924,21.5632,63900.0
2006-06-08 15:55:00,33.46,33.54,33.45,33.5,43600.0,21.5503,21.6019,21.5439,21.5761,43600.0
2006-06-09 09:30:00,33.51,33.85,33.51,33.85,42200.0,21.5825,21.8015,21.5825,21.8015,42200.0
2006-06-09 09:35:00,33.66,33.66,33.26,33.48,11900.0,21.6792,21.6792,21.4215,21.5632,11900.0
2006-06-09 09:40:00,33.49,33.59,33.47,33.56,22700.0,21.5697,21.6341,21.5568,21.6147,22700.0
2006-06-09 09:45:00,33.59,33.71,33.58,33.58,21000.0,21.6341,21.7114,21.6276,21.6276,21000.0
2006-06-09 09:50:00,33.59,33.73,33.59,33.7,29800.0,21.6341,21.7242,21.6341,21.7049,29800.0
2006-06-09 09:55:00,33.73,33.77,33.66,33.66,31700.0,21.7242,21.75,21.6792,21.6792,31700.0
2006-06-09 10:00:00,33.66,33.78,33.65,33.72,32000.0,21.6792,21.7564,21.6727,21.7178,32000.0
2006-06-09 10:05:00,33.67,33.69,33.55,33.64,19600.0,21.6856,21.6985,21.6083,21.6663,19600.0
2006-06-09 10:10:00,33.64,33.67,33.58,33.58,21000.0,21.6663,21.6856,21.6276,21.6276,21000.0
2006-06-09 10:15:00,33.59,33.63,33.54,33.61,23100.0,21.6341,21.6598,21.6019,21.647,23100.0
2006-06-09 10:20:00,33.65,33.67,33.6,33.65,13300.0,21.6727,21.6856,21.6405,21.6727,13300.0
2006-06-09 10:25:00,33.64,33.71,33.64,33.71,28600.0,21.6663,21.7114,21.6663,21.7114,28600.0
2006-06-09 10:30:00,33.71,33.79,33.71,33.77,27800.0,21.7114,21.7629,21.7114,21.75,27800.0
2006-06-09 10:35:00,33.77,33.83,33.77,33.83,37900.0,21.75,21.7886,21.75,21.7886,37900.0
2006-06-09 10:40:00,33.85,33.87,33.77,33.81,58700.0,21.8015,21.8144,21.75,21.7758,58700.0
2006-06-09 10:45:00,33.81,33.83,33.74,33.75,35200.0,21.7758,21.7886,21.7307,21.7371,35200.0
2006-06-09 10:50:00,33.74,33.76,33.64,33.64,29500.0,21.7307,21.7436,21.6663,21.6663,29500.0
2006-06-09 10:55:00,33.66,33.71,33.65,33.66,46200.0,21.6792,21.7114,21.6727,21.6792,46200.0
2006-06-09 11:00:00,33.66,33.77,33.66,33.76,16700.0,21.6792,21.75,21.6792,21.7436,16700.0
2006-06-09 11:05:00,33.75,33.78,33.73,33.76,39100.0,21.7371,21.7564,21.7242,21.7436,39100.0
2006-06-09 11:10:00,33.75,33.77,33.75,33.77,21400.0,21.7371,21.75,21.7371,21.75,21400.0
2006-06-09 11:15:00,33.77,33.78,33.71,33.77,38000.0,21.75,21.7564,21.7114,21.75,38000.0
2006-06-09 11:20:00,33.79,33.83,33.78,33.81,38700.0,21.7629,21.7886,21.7564,21.7758,38700.0
2006-06-09 11:25:00,33.8,33.83,33.8,33.81,21600.0,21.7693,21.7886,21.7693,21.7758,21600.0
2006-06-09 11:30:00,33.82,33.85,33.78,33.8,12800.0,21.7822,21.8015,21.7564,21.7693,12800.0
2006-06-09 11:35:00,33.81,33.83,33.77,33.81,27400.0,21.7758,21.7886,21.75,21.7758,27400.0
2006-06-09 11:40:00,33.8,33.82,33.77,33.78,30600.0,21.7693,21.7822,21.75,21.7564,30600.0
2006-06-09 11:45:00,33.79,33.79,33.7,33.73,30500.0,21.7629,21.7629,21.7049,21.7242,30500.0
2006-06-09 11:50:00,33.71,33.73,33.7,33.71,34500.0,21.7114,21.7242,21.7049,21.7114,34500.0
2006-06-09 11:55:00,33.72,33.75,33.71,33.75,38500.0,21.7178,21.7371,21.7114,21.7371,38500.0
2006-06-09 12:00:00,33.74,33.75,33.73,33.75,30100.0,21.7307,21.7371,21.7242,21.7371,30100.0
2006-06-09 12:05:00,33.74,33.77,33.74,33.76,18100.0,21.7307,21.75,21.7307,21.7436,18100.0
2006-06-09 12:10:00,33.76,33.83,33.75,33.81,41500.0,21.7436,21.7886,21.7371,21.7758,41500.0
2006-06-09 12:15:00,33.8,33.8,33.75,33.8,14600.0,21.7693,21.7693,21.7371,21.7693,14600.0
2006-06-09 12:20:00,33.8,33.82,33.79,33.8,15900.0,21.7693,21.7822,21.7629,21.7693,15900.0
2006-06-09 12:25:00,33.8,33.81,33.76,33.76,37600.0,21.7693,21.7758,21.7436,21.7436,37600.0
2006-06-09 12:30:00,33.77,33.8,33.77,33.8,17900.0,21.75,21.7693,21.75,21.7693,17900.0
2006-06-09 12:35:00,33.79,33.85,33.79,33.84,14000.0,21.7629,21.8015,21.7629,21.7951,14000.0
2006-06-09 12:40:00,33.86,33.86,33.83,33.83,20800.0,21.808,21.808,21.7886,21.7886,20800.0
2006-06-09 12:45:00,33.83,33.85,33.82,33.85,35700.0,21.7886,21.8015,21.7822,21.8015,35700.0
2006-06-09 12:50:00,33.85,33.87,33.84,33.86,30600.0,21.8015,21.8144,21.7951,21.808,30600.0
2006-06-09 12:55:00,33.86,33.88,33.86,33.87,58800.0,21.808,21.8208,21.808,21.8144,58800.0
2006-06-09 13:00:00,33.87,33.9,33.86,33.87,43800.0,21.8144,21.8337,21.808,21.8144,43800.0
2006-06-09 13:05:00,33.86,33.91,33.86,33.9,68300.0,21.808,21.8402,21.808,21.8337,68300.0
2006-06-09 13:10:00,33.9,33.9,33.85,33.87,61300.0,21.8337,21.8337,21.8015,21.8144,61300.0
2006-06-09 13:15:00,33.87,33.89,33.87,33.88,40500.0,21.8144,21.8273,21.8144,21.8208,40500.0
2006-06-09 13:20:00,33.89,33.89,33.84,33.86,53100.0,21.8273,21.8273,21.7951,21.808,53100.0
2006-06-09 13:25:00,33.86,33.88,33.86,33.87,18500.0,21.808,21.8208,21.808,21.8144,18500.0
2006-06-09 13:30:00,33.87,33.88,33.87,33.87,44800.0,21.8144,21.8208,21.8144,21.8144,44800.0
2006-06-09 13:35:00,33.87,33.93,33.87,33.9,53800.0,21.8144,21.8531,21.8144,21.8337,53800.0
2006-06-09 13:40:00,33.89,33.9,33.89,33.89,9600.0,21.8273,21.8337,21.8273,21.8273,9600.0
2006-06-09 13:45:00,33.89,33.9,33.89,33.9,44800.0,21.8273,21.8337,21.8273,21.8337,44800.0
2006-06-09 13:50:00,33.9,33.94,33.89,33.94,16300.0,21.8337,21.8595,21.8273,21.8595,16300.0
2006-06-09 13:55:00,33.94,33.95,33.91,33.91,23700.0,21.8595,21.8659,21.8402,21.8402,23700.0
2006-06-09 14:00:00,33.91,33.95,33.91,33.94,22300.0,21.8402,21.8659,21.8402,21.8595,22300.0
2006-06-09 14:05:00,33.94,33.95,33.93,33.94,24700.0,21.8595,21.8659,21.8531,21.8595,24700.0
2006-06-09 14:10:00,33.94,33.96,33.94,33.96,12900.0,21.8595,21.8724,21.8595,21.8724,12900.0
2006-06-09 14:15:00,33.99,34.0,33.91,33.93,34300.0,21.8917,21.8981,21.8402,21.8531,34300.0
2006-06-09 14:20:00,33.93,34.0,33.92,33.98,18600.0,21.8531,21.8981,21.8466,21.8853,18600.0
2006-06-09 14:25:00,33.98,33.99,33.95,33.99,17800.0,21.8853,21.8917,21.8659,21.8917,17800.0
2006-06-09 14:30:00,33.98,33.99,33.96,33.96,15900.0,21.8853,21.8917,21.8724,21.8724,15900.0
2006-06-09 14:35:00,33.96,33.96,33.94,33.94,17200.0,21.8724,21.8724,21.8595,21.8595,17200.0
2006-06-09 14:40:00,33.94,33.97,33.94,33.96,13200.0,21.8595,21.8788,21.8595,21.8724,13200.0
2006-06-09 14:45:00,33.98,34.02,33.97,34.01,11900.0,21.8853,21.911,21.8788,21.9046,11900.0
2006-06-09 14:50:00,34.0,34.02,33.99,34.0,13800.0,21.8981,21.911,21.8917,21.8981,13800.0
2006-06-09 14:55:00,33.99,34.03,33.99,34.0,26800.0,21.8917,21.9175,21.8917,21.8981,26800.0
2006-06-09 15:00:00,34.0,34.01,34.0,34.01,23400.0,21.8981,21.9046,21.8981,21.9046,23400.0
2006-06-09 15:05:00,34.0,34.03,33.98,33.98,13100.0,21.8981,21.9175,21.8853,21.8853,13100.0
2006-06-09 15:10:00,33.98,33.99,33.94,33.98,17100.0,21.8853,21.8917,21.8595,21.8853,17100.0
2006-06-09 15:15:00,33.98,34.03,33.98,34.01,26300.0,21.8853,21.9175,21.8853,21.9046,26300.0
2006-06-09 15:20:00,34.01,34.02,34.0,34.01,36600.0,21.9046,21.911,21.8981,21.9046,36600.0
2006-06-09 15:25:00,34.01,34.05,34.0,34.02,23000.0,21.9046,21.9303,21.8981,21.911,23000.0
2006-06-09 15:30:00,34.03,34.03,33.95,33.96,15600.0,21.9175,21.9175,21.8659,21.8724,15600.0
2006-06-09 15:35:00,33.96,33.96,33.9,33.94,17000.0,21.8724,21.8724,21.8337,21.8595,17000.0
2006-06-09 15:40:00,33.93,33.96,33.87,33.88,22100.0,21.8531,21.8724,21.8144,21.8208,22100.0
2006-06-09 15:45:00,33.89,33.91,33.86,33.88,15700.0,21.8273,21.8402,21.808,21.8208,15700.0
2006-06-09 15:50:00,33.88,33.88,33.79,33.8,37100.0,21.8208,21.8208,21.7629,21.7693,37100.0
2006-06-09 15:55:00,33.8,33.81,33.73,33.73,51100.0,21.7693,21.7758,21.7242,21.7242,51100.0
2006-06-12 09:30:00,33.7,33.79,33.7,33.75,34900.0,21.7049,21.7629,21.7049,21.7371,34900.0
2006-06-12 09:35:00,33.75,33.84,33.72,33.77,21200.0,21.7371,21.7951,21.7178,21.75,21200.0
2006-06-12 09:40:00,33.76,33.81,33.61,33.81,20700.0,21.7436,21.7758,21.647,21.7758,20700.0
2006-06-12 09:45:00,33.8,33.81,33.64,33.71,248800.0,21.7693,21.7758,21.6663,21.7114,248800.0
2006-06-12 09:50:00,33.7,33.71,33.64,33.7,25700.0,21.7049,21.7114,21.6663,21.7049,25700.0
2006-06-12 09:55:00,33.7,33.71,33.45,33.46,35500.0,21.7049,21.7114,21.5439,21.5503,35500.0
2006-06-12 10:00:00,33.46,33.46,33.32,33.33,32900.0,21.5503,21.5503,21.4602,21.4666,32900.0
2006-06-12 10:05:00,33.31,33.36,33.29,33.33,24600.0,21.4537,21.4859,21.4409,21.4666,24600.0
2006-06-12 10:10:00,33.33,33.33,33.21,33.23,19300.0,21.4666,21.4666,21.3893,21.4022,19300.0
2006-06-12 10:15:00,33.22,33.25,33.21,33.23,27600.0,21.3958,21.4151,21.3893,21.4022,27600.0
2006-06-12 10:20:00,33.23,33.3,33.22,33.29,22000.0,21.4022,21.4473,21.3958,21.4409,22000.0
2006-06-12 10:25:00,33.3,33.32,33.27,33.27,40500.0,21.4473,21.4602,21.428,21.428,40500.0
2006-06-12 10:30:00,33.27,33.35,33.26,33.27,36600.0,21.428,21.4795,21.4215,21.428,36600.0
2006-06-12 10:35:00,33.25,33.25,33.19,33.19,23800.0,21.4151,21.4151,21.3764,21.3764,23800.0
2006-06-12 10:40:00,33.18,33.21,33.15,33.15,24400.0,21.37,21.3893,21.3507,21.3507,24400.0
2006-06-12 10:45:00,33.15,33.15,33.06,33.06,34300.0,21.3507,21.3507,21.2927,21.2927,34300.0
2006-06-12 10:50:00,33.06,33.11,33.01,33.11,52700.0,21.2927,21.3249,21.2605,21.3249,52700.0
2006-06-12 10:55:00,33.1,33.11,33.04,33.08,66800.0,21.3185,21.3249,21.2798,21.3056,66800.0
2006-06-12 11:00:00,33.07,33.08,33.01,33.01,62600.0,21.2992,21.3056,21.2605,21.2605,62600.0
2006-06-12 11:05:00,33.02,33.04,32.96,33.01,35700.0,21.267,21.2798,21.2283,21.2605,35700.0
2006-06-12 11:10:00,33.01,33.02,32.99,33.0,30400.0,21.2605,21.267,21.2476,21.2541,30400.0
2006-06-12 11:15:00,32.99,33.0,32.93,32.93,62500.0,21.2476,21.2541,21.209,21.209,62500.0
2006-06-12 11:20:00,32.94,32.94,32.86,32.87,45700.0,21.2154,21.2154,21.1639,21.1703,45700.0
2006-06-12 11:25:00,32.88,32.93,32.86,32.88,25700.0,21.1768,21.209,21.1639,21.1768,25700.0
2006-06-12 11:30:00,32.89,33.1,32.88,33.09,65900.0,21.1832,21.3185,21.1768,21.312,65900.0
2006-06-12 11:35:00,33.08,33.09,33.01,33.08,37200.0,21.3056,21.312,21.2605,21.3056,37200.0
2006-06-12 11:40:00,33.07,33.07,33.01,33.01,21900.0,21.2992,21.2992,21.2605,21.2605,21900.0
2006-06-12 11:45:00,33.0,33.02,33.0,33.01,39600.0,21.2541,21.267,21.2541,21.2605,39600.0
2006-06-12 11:50:00,33.02,33.1,33.01,33.05,36100.0,21.267,21.3185,21.2605,21.2863,36100.0
2006-06-12 11:55:00,33.06,33.06,33.01,33.06,22200.0,21.2927,21.2927,21.2605,21.2927,22200.0
2006-06-12 12:00:00,33.06,33.1,33.02,33.1,42800.0,21.2927,21.3185,21.267,21.3185,42800.0
2006-06-12 12:05:00,33.11,33.16,33.11,33.13,57400.0,21.3249,21.3571,21.3249,21.3378,57400.0
2006-06-12 12:10:00,33.12,33.14,33.12,33.12,24000.0,21.3314,21.3442,21.3314,21.3314,24000.0
2006-06-12 12:15:00,33.12,33.16,33.12,33.14,27700.0,21.3314,21.3571,21.3314,21.3442,27700.0
2006-06-12 12:20:00,33.14,33.14,33.1,33.13,64500.0,21.3442,21.3442,21.3185,21.3378,64500.0
2006-06-12 12:25:00,33.12,33.12,33.02,33.05,57700.0,21.3314,21.3314,21.267,21.2863,57700.0
2006-06-12 12:30:00,33.05,33.06,33.0,33.01,25500.0,21.2863,21.2927,21.2541,21.2605,25500.0
2006-06-12 12:35:00,33.01,33.03,33.0,33.0,75400.0,21.2605,21.2734,21.2541,21.2541,75400.0
2006-06-12 12:40:00,33.0,33.04,33.0,33.02,46600.0,21.2541,21.2798,21.2541,21.267,46600.0
2006-06-12 12:45:00,33.01,33.01,32.97,32.97,34900.0,21.2605,21.2605,21.2348,21.2348,34900.0
2006-06-12 12:50:00,32.96,32.98,32.94,32.94,25500.0,21.2283,21.2412,21.2154,21.2154,25500.0
2006-06-12 12:55:00,32.96,32.96,32.86,32.87,23000.0,21.2283,21.2283,21.1639,21.1703,23000.0
2006-06-12 13:00:00,32.86,32.9,32.84,32.85,50600.0,21.1639,21.1897,21.151,21.1575,50600.0
2006-06-12 13:05:00,32.86,32.93,32.85,32.93,28900.0,21.1639,21.209,21.1575,21.209,28900.0
2006-06-12 13:10:00,32.93,32.94,32.88,32.88,25500.0,21.209,21.2154,21.1768,21.1768,25500.0
2006-06-12 13:15:00,32.87,32.93,32.81,32.91,41500.0,21.1703,21.209,21.1317,21.1961,41500.0
2006-06-12 13:20:00,32.91,32.91,32.86,32.86,26400.0,21.1961,21.1961,21.1639,21.1639,26400.0
2006-06-12 13:25:00,32.87,32.87,32.83,32.83,63900.0,21.1703,21.1703,21.1446,21.1446,63900.0
2006-06-12 13:30:00,32.85,32.85,32.75,32.77,99800.0,21.1575,21.1575,21.0931,21.1059,99800.0
2006-06-12 13:35:00,32.77,32.78,32.75,32.76,40400.0,21.1059,21.1124,21.0931,21.0995,40400.0
2006-06-12 13:40:00,32.76,32.76,32.59,32.61,73700.0,21.0995,21.0995,20.99,21.0029,73700.0
2006-06-12 13:45:00,32.63,32.7,32.61,32.61,36800.0,21.0158,21.0609,21.0029,21.0029,36800.0
2006-06-12 13:50:00,32.6,32.63,32.51,32.58,65300.0,20.9964,21.0158,20.9385,20.9836,65300.0
2006-06-12 13:55:00,32.58,32.63,32.57,32.6,30200.0,20.9836,21.0158,20.9771,20.9964,30200.0
2006-06-12 14:00:00,32.6,32.64,32.56,32.61,61200.0,20.9964,21.0222,20.9707,21.0029,61200.0
2006-06-12 14:05:00,32.6,32.6,32.48,32.5,61200.0,20.9964,20.9964,20.9192,20.932,61200.0
2006-06-12 14:10:00,32.5,32.56,32.42,32.42,64400.0,20.932,20.9707,20.8805,20.8805,64400.0
2006-06-12 14:15:00,32.42,32.43,32.28,32.32,77600.0,20.8805,20.887,20.7903,20.8161,77600.0
2006-06-12 14:20:00,32.32,32.36,32.24,32.35,55100.0,20.8161,20.8419,20.7646,20.8354,55100.0
2006-06-12 14:25:00,32.35,32.36,32.28,32.3,47300.0,20.8354,20.8419,20.7903,20.8032,47300.0
2006-06-12 14:30:00,32.29,32.3,32.23,32.23,48400.0,20.7968,20.8032,20.7581,20.7581,48400.0
2006-06-12 14:35:00,32.23,32.25,32.18,32.25,63900.0,20.7581,20.771,20.7259,20.771,63900.0
2006-06-12 14:40:00,32.26,32.26,32.18,32.21,69800.0,20.7775,20.7775,20.7259,20.7453,69800.0
2006-06-12 14:45:00,32.21,32.24,32.21,32.23,49400.0,20.7453,20.7646,20.7453,20.7581,49400.0
2006-06-12 14:50:00,32.24,32.27,32.19,32.27,48600.0,20.7646,20.7839,20.7324,20.7839,48600.0
2006-06-12 14:55:00,32.27,32.3,32.26,32.28,37100.0,20.7839,20.8032,20.7775,20.7903,37100.0
2006-06-12 15:00:00,32.28,32.31,32.25,32.3,55200.0,20.7903,20.8097,20.771,20.8032,55200.0
2006-06-12 15:05:00,32.3,32.3,32.26,32.27,72600.0,20.8032,20.8032,20.7775,20.7839,72600.0
2006-06-12 15:10:00,32.26,32.33,32.26,32.32,63300.0,20.7775,20.8226,20.7775,20.8161,63300.0
2006-06-12 15:15:00,32.33,32.34,32.3,32.3,89900.0,20.8226,20.829,20.8032,20.8032,89900.0
2006-06-12 15:20:00,32.3,32.34,32.29,32.34,79500.0,20.8032,20.829,20.7968,20.829,79500.0
2006-06-12 15:25:00,32.33,32.34,32.3,32.31,68800.0,20.8226,20.829,20.8032,20.8097,68800.0
2006-06-12 15:30:00,32.31,32.31,32.3,32.31,140500.0,20.8097,20.8097,20.8032,20.8097,140500.0
2006-06-12 15:35:00,32.31,32.35,32.3,32.35,155700.0,20.8097,20.8354,20.8032,20.8354,155700.0
2006-06-12 15:40:00,32.35,32.4,32.35,32.37,61400.0,20.8354,20.8676,20.8354,20.8483,61400.0
2006-06-12 15:45:00,32.36,32.42,32.35,32.42,64100.0,20.8419,20.8805,20.8354,20.8805,64100.0
2006-06-12 15:50:00,32.42,32.45,32.39,32.45,447500.0,20.8805,20.8998,20.8612,20.8998,447500.0
2006-06-12 15:55:00,32.45,32.55,32.44,32.5,412600.0,20.8998,20.9642,20.8934,20.932,412600.0
2006-06-13 09:30:00,32.5,32.51,32.47,32.5,92200.0,20.932,20.9385,20.9127,20.932,92200.0
2006-06-13 09:35:00,32.5,32.72,32.5,32.7,110400.0,20.932,21.0737,20.932,21.0609,110400.0
2006-06-13 09:40:00,32.69,32.75,32.6,32.74,36700.0,21.0544,21.0931,20.9964,21.0866,36700.0
2006-06-13 09:45:00,32.74,32.77,32.56,32.57,91700.0,21.0866,21.1059,20.9707,20.9771,91700.0
2006-06-13 09:50:00,32.57,32.6,32.5,32.5,73400.0,20.9771,20.9964,20.932,20.932,73400.0
2006-06-13 09:55:00,32.51,32.56,32.5,32.5,68900.0,20.9385,20.9707,20.932,20.932,68900.0
2006-06-13 10:00:00,32.5,32.58,32.49,32.57,206400.0,20.932,20.9836,20.9256,20.9771,206400.0
2006-06-13 10:05:00,32.57,32.58,32.4,32.42,109100.0,20.9771,20.9836,20.8676,20.8805,109100.0
2006-06-13 10:10:00,32.41,32.44,32.4,32.4,58900.0,20.8741,20.8934,20.8676,20.8676,58900.0
2006-06-13 10:15:00,32.4,32.44,32.4,32.44,69200.0,20.8676,20.8934,20.8676,20.8934,69200.0
2006-06-13 10:20:00,32.44,32.45,32.31,32.37,87600.0,20.8934,20.8998,20.8097,20.8483,87600.0
2006-06-13 10:25:00,32.37,32.46,32.35,32.46,52100.0,20.8483,20.9063,20.8354,20.9063,52100.0
2006-06-13 10:30:00,32.45,32.49,32.42,32.43,42900.0,20.8998,20.9256,20.8805,20.887,42900.0
2006-06-13 10:35:00,32.42,32.42,32.22,32.22,55000.0,20.8805,20.8805,20.7517,20.7517,55000.0
2006-06-13 10:40:00,32.21,32.21,31.97,32.0,153000.0,20.7453,20.7453,20.5907,20.61,153000.0
2006-06-13 10:45:00,32.0,32.08,32.0,32.07,74100.0,20.61,20.6615,20.61,20.6551,74100.0
2006-06-13 10:50:00,32.08,32.09,32.02,32.02,71300.0,20.6615,20.668,20.6229,20.6229,71300.0
2006-06-13 10:55:00,32.02,32.03,31.91,31.93,228400.0,20.6229,20.6293,20.552,20.5649,228400.0
2006-06-13 11:00:00,31.93,31.98,31.89,31.98,61500.0,20.5649,20.5971,20.5392,20.5971,61500.0
2006-06-13 11:05:00,31.98,31.98,31.92,31.92,82600.0,20.5971,20.5971,20.5585,20.5585,82600.0
2006-06-13 11:10:00,31.92,31.92,31.87,31.9,51400.0,20.5585,20.5585,20.5263,20.5456,51400.0
2006-06-13 11:15:00,31.9,32.0,31.88,32.0,174800.0,20.5456,20.61,20.5327,20.61,174800.0
2006-06-13 11:20:00,31.97,32.01,31.97,32.01,54500.0,20.5907,20.6165,20.5907,20.6165,54500.0
2006-06-13 11:25:00,32.01,32.12,32.0,32.09,60200.0,20.6165,20.6873,20.61,20.668,60200.0
2006-06-13 11:30:00,32.09,32.14,32.0,32.11,144400.0,20.668,20.7002,20.61,20.6809,144400.0
2006-06-13 11:35:00,32.11,32.14,32.03,32.14,43900.0,20.6809,20.7002,20.6293,20.7002,43900.0
2006-06-13 11:40:00,32.14,32.19,32.13,32.17,35900.0,20.7002,20.7324,20.6937,20.7195,35900.0
2006-06-13 11:45:00,32.16,32.24,32.16,32.23,31700.0,20.7131,20.7646,20.7131,20.7581,31700.0
2006-06-13 11:50:00,32.22,32.28,32.22,32.27,39200.0,20.7517,20.7903,20.7517,20.7839,39200.0
2006-06-13 11:55:00,32.26,32.28,32.17,32.24,72500.0,20.7775,20.7903,20.7195,20.7646,72500.0
2006-06-13 12:00:00,32.23,32.26,32.19,32.19,49500.0,20.7581,20.7775,20.7324,20.7324,49500.0
2006-06-13 12:05:00,32.19,32.2,32.15,32.18,56100.0,20.7324,20.7388,20.7066,20.7259,56100.0
2006-06-13 12:10:00,32.19,32.2,32.1,32.11,52800.0,20.7324,20.7388,20.6744,20.6809,52800.0
2006-06-13 12:15:00,32.11,32.11,32.05,32.09,65800.0,20.6809,20.6809,20.6422,20.668,65800.0
2006-06-13 12:20:00,32.09,32.1,32.0,32.0,27600.0,20.668,20.6744,20.61,20.61,27600.0
2006-06-13 12:25:00,32.0,32.03,32.0,32.01,36800.0,20.61,20.6293,20.61,20.6165,36800.0
2006-06-13 12:30:00,32.0,32.05,32.0,32.03,42300.0,20.61,20.6422,20.61,20.6293,42300.0
2006-06-13 12:35:00,32.03,32.03,31.98,31.98,52500.0,20.6293,20.6293,20.5971,20.5971,52500.0
2006-06-13 12:40:00,31.98,32.04,31.97,32.04,34100.0,20.5971,20.6358,20.5907,20.6358,34100.0
2006-06-13 12:45:00,32.04,32.05,32.02,32.03,25300.0,20.6358,20.6422,20.6229,20.6293,25300.0
2006-06-13 12:50:00,32.04,32.06,32.02,32.04,20000.0,20.6358,20.6487,20.6229,20.6358,20000.0
2006-06-13 12:55:00,32.03,32.05,32.01,32.01,24400.0,20.6293,20.6422,20.6165,20.6165,24400.0
2006-06-13 13:00:00,32.01,32.01,31.96,31.97,72700.0,20.6165,20.6165,20.5842,20.5907,72700.0
2006-06-13 13:05:00,31.95,31.96,31.9,31.91,38300.0,20.5778,20.5842,20.5456,20.552,38300.0
2006-06-13 13:10:00,31.9,31.94,31.9,31.94,26700.0,20.5456,20.5714,20.5456,20.5714,26700.0
2006-06-13 13:15:00,31.94,31.94,31.9,31.92,27100.0,20.5714,20.5714,20.5456,20.5585,27100.0
2006-06-13 13:20:00,31.92,31.94,31.9,31.91,32700.0,20.5585,20.5714,20.5456,20.552,32700.0
2006-06-13 13:25:00,31.91,31.93,31.91,31.91,37700.0,20.552,20.5649,20.552,20.552,37700.0
2006-06-13 13:30:00,31.92,31.94,31.9,31.92,66200.0,20.5585,20.5714,20.5456,20.5585,66200.0
2006-06-13 13:35:00,31.91,31.96,31.91,31.94,29700.0,20.552,20.5842,20.552,20.5714,29700.0
2006-06-13 13:40:00,31.94,32.0,31.92,32.0,37400.0,20.5714,20.61,20.5585,20.61,37400.0
2006-06-13 13:45:00,32.0,32.12,31.99,32.12,45400.0,20.61,20.6873,20.6036,20.6873,45400.0
2006-06-13 13:50:00,32.11,32.15,32.05,32.06,25400.0,20.6809,20.7066,20.6422,20.6487,25400.0
2006-06-13 13:55:00,32.05,32.07,32.0,32.07,33100.0,20.6422,20.6551,20.61,20.6551,33100.0
2006-06-13 14:00:00,32.06,32.09,32.05,32.08,794300.0,20.6487,20.668,20.6422,20.6615,794300.0
2006-06-13 14:05:00,32.08,32.08,31.98,31.98,71300.0,20.6615,20.6615,20.5971,20.5971,71300.0
2006-06-13 14:10:00,31.98,31.98,31.84,31.85,85200.0,20.5971,20.5971,20.507,20.5134,85200.0
2006-06-13 14:15:00,31.85,31.87,31.81,31.82,39900.0,20.5134,20.5263,20.4876,20.4941,39900.0
2006-06-13 14:20:00,31.82,31.84,31.8,31.83,62300.0,20.4941,20.507,20.4812,20.5005,62300.0
2006-06-13 14:25:00,31.83,31.92,31.8,31.86,52200.0,20.5005,20.5585,20.4812,20.5198,52200.0
2006-06-13 14:30:00,31.86,31.86,31.8,31.81,64600.0,20.5198,20.5198,20.4812,20.4876,64600.0
2006-06-13 14:35:00,31.8,31.81,31.7,31.73,73700.0,20.4812,20.4876,20.4168,20.4361,73700.0
2006-06-13 14:40:00,31.73,31.76,31.7,31.72,31700.0,20.4361,20.4554,20.4168,20.4297,31700.0
2006-06-13 14:45:00,31.72,31.72,31.56,31.57,121400.0,20.4297,20.4297,20.3266,20.3331,121400.0
2006-06-13 14:50:00,31.57,31.59,31.51,31.52,82300.0,20.3331,20.3459,20.2944,20.3009,82300.0
2006-06-13 14:55:00,31.52,31.57,31.52,31.56,82100.0,20.3009,20.3331,20.3009,20.3266,82100.0
2006-06-13 15:00:00,31.56,31.57,31.32,31.37,140200.0,20.3266,20.3331,20.172,20.2042,140200.0
2006-06-13 15:05:00,31.37,31.39,31.3,31.32,139700.0,20.2042,20.2171,20.1592,20.172,139700.0
2006-06-13 15:10:00,31.32,31.49,31.3,31.49,180900.0,20.172,20.2815,20.1592,20.2815,180900.0
2006-06-13 15:15:00,31.5,31.51,31.45,31.47,63300.0,20.288,20.2944,20.2558,20.2687,63300.0
2006-06-13 15:20:00,31.48,31.49,31.41,31.41,235800.0,20.2751,20.2815,20.23,20.23,235800.0
2006-06-13 15:25:00,31.42,31.74,31.42,31.72,98100.0,20.2365,20.4426,20.2365,20.4297,98100.0
2006-06-13 15:30:00,31.72,31.75,31.65,31.75,138700.0,20.4297,20.449,20.3846,20.449,138700.0
2006-06-13 15:35:00,31.75,31.76,31.69,31.72,195900.0,20.449,20.4554,20.4103,20.4297,195900.0
2006-06-13 15:40:00,31.72,31.76,31.55,31.72,620400.0,20.4297,20.4554,20.3202,20.4297,620400.0
2006-06-13 15:45:00,31.73,31.73,31.5,31.51,122300.0,20.4361,20.4361,20.288,20.2944,122300.0
2006-06-13 15:50:00,31.51,31.69,31.47,31.47,135300.0,20.2944,20.4103,20.2687,20.2687,135300.0
2006-06-13 15:55:00,31.46,31.69,31.43,31.46,118600.0,20.2622,20.4103,20.2429,20.2622,118600.0
2006-06-14 09:30:00,31.45,31.59,31.44,31.59,44400.0,20.2558,20.3459,20.2493,20.3459,44400.0
2006-06-14 09:35:00,31.59,31.59,31.45,31.45,29700.0,20.3459,20.3459,20.2558,20.2558,29700.0
2006-06-14 09:40:00,31.44,31.5,31.35,31.5,58300.0,20.2493,20.288,20.1914,20.288,58300.0
2006-06-14 09:45:00,31.5,31.55,31.47,31.5,49100.0,20.288,20.3202,20.2687,20.288,49100.0
2006-06-14 09:50:00,31.5,31.5,31.48,31.49,54400.0,20.288,20.288,20.2751,20.2815,54400.0
2006-06-14 09:55:00,31.5,31.61,31.48,31.6,81100.0,20.288,20.3588,20.2751,20.3524,81100.0
2006-06-14 10:00:00,31.61,31.61,31.55,31.61,46000.0,20.3588,20.3588,20.3202,20.3588,46000.0
2006-06-14 10:05:00,31.61,31.67,31.59,31.6,43100.0,20.3588,20.3975,20.3459,20.3524,43100.0
2006-06-14 10:10:00,31.61,31.72,31.61,31.69,55700.0,20.3588,20.4297,20.3588,20.4103,55700.0
2006-06-14 10:15:00,31.69,31.75,31.67,31.74,35600.0,20.4103,20.449,20.3975,20.4426,35600.0
2006-06-14 10:20:00,31.74,31.79,31.7,31.74,135200.0,20.4426,20.4748,20.4168,20.4426,135200.0
2006-06-14 10:25:00,31.73,31.79,31.71,31.77,28200.0,20.4361,20.4748,20.4232,20.4619,28200.0
2006-06-14 10:30:00,31.78,31.81,31.75,31.77,86900.0,20.4683,20.4876,20.449,20.4619,86900.0
2006-06-14 10:35:00,31.78,31.79,31.73,31.74,35400.0,20.4683,20.4748,20.4361,20.4426,35400.0
2006-06-14 10:40:00,31.75,31.75,31.73,31.73,64300.0,20.449,20.449,20.4361,20.4361,64300.0
2006-06-14 10:45:00,31.73,31.77,31.72,31.76,14300.0,20.4361,20.4619,20.4297,20.4554,14300.0
2006-06-14 10:50:00,31.76,31.8,31.74,31.75,87300.0,20.4554,20.4812,20.4426,20.449,87300.0
2006-06-14 10:55:00,31.76,31.78,31.72,31.74,36600.0,20.4554,20.4683,20.4297,20.4426,36600.0
2006-06-14 11:00:00,31.74,31.77,31.71,31.76,67400.0,20.4426,20.4619,20.4232,20.4554,67400.0
2006-06-14 11:05:00,31.77,31.79,31.74,31.79,25900.0,20.4619,20.4748,20.4426,20.4748,25900.0
2006-06-14 11:10:00,31.78,31.83,31.75,31.79,73200.0,20.4683,20.5005,20.449,20.4748,73200.0
2006-06-14 11:15:00,31.79,31.8,31.77,31.79,55700.0,20.4748,20.4812,20.4619,20.4748,55700.0
2006-06-14 11:20:00,31.8,31.86,31.77,31.85,49200.0,20.4812,20.5198,20.4619,20.5134,49200.0
2006-06-14 11:25:00,31.84,31.84,31.8,31.82,60900.0,20.507,20.507,20.4812,20.4941,60900.0
2006-06-14 11:30:00,31.83,31.9,31.82,31.84,59100.0,20.5005,20.5456,20.4941,20.507,59100.0
2006-06-14 11:35:00,31.85,31.85,31.8,31.82,38400.0,20.5134,20.5134,20.4812,20.4941,38400.0
2006-06-14 11:40:00,31.84,31.84,31.8,31.81,13900.0,20.507,20.507,20.4812,20.4876,13900.0
2006-06-14 11:45:00,31.82,31.85,31.8,31.83,10000.0,20.4941,20.5134,20.4812,20.5005,10000.0
2006-06-14 11:50:00,31.82,31.82,31.8,31.81,23200.0,20.4941,20.4941,20.4812,20.4876,23200.0
2006-06-14 11:55:00,31.81,31.85,31.81,31.83,49300.0,20.4876,20.5134,20.4876,20.5005,49300.0
2006-06-14 12:00:00,31.84,31.87,31.82,31.86,46100.0,20.507,20.5263,20.4941,20.5198,46100.0
2006-06-14 12:05:00,31.86,31.88,31.82,31.88,23000.0,20.5198,20.5327,20.4941,20.5327,23000.0
2006-06-14 12:10:00,31.88,31.9,31.87,31.88,30200.0,20.5327,20.5456,20.5263,20.5327,30200.0
2006-06-14 12:15:00,31.88,31.92,31.86,31.92,108500.0,20.5327,20.5585,20.5198,20.5585,108500.0
2006-06-14 12:20:00,31.91,31.92,31.87,31.87,9700.0,20.552,20.5585,20.5263,20.5263,9700.0
2006-06-14 12:25:00,31.89,31.89,31.85,31.85,67900.0,20.5392,20.5392,20.5134,20.5134,67900.0
2006-06-14 12:30:00,31.86,31.87,31.85,31.87,39700.0,20.5198,20.5263,20.5134,20.5263,39700.0
2006-06-14 12:35:00,31.86,31.88,31.85,31.88,9900.0,20.5198,20.5327,20.5134,20.5327,9900.0
2006-06-14 12:40:00,31.88,31.89,31.86,31.87,12100.0,20.5327,20.5392,20.5198,20.5263,12100.0
2006-06-14 12:45:00,31.86,31.87,31.85,31.87,7000.0,20.5198,20.5263,20.5134,20.5263,7000.0
2006-06-14 12:50:00,31.86,31.87,31.84,31.85,13500.0,20.5198,20.5263,20.507,20.5134,13500.0
2006-06-14 12:55:00,31.85,31.86,31.84,31.85,43600.0,20.5134,20.5198,20.507,20.5134,43600.0
2006-06-14 13:00:00,31.85,31.87,31.84,31.84,36200.0,20.5134,20.5263,20.507,20.507,36200.0
2006-06-14 13:05:00,31.85,31.85,31.77,31.77,62500.0,20.5134,20.5134,20.4619,20.4619,62500.0
2006-06-14 13:10:00,31.76,31.78,31.75,31.77,32700.0,20.4554,20.4683,20.449,20.4619,32700.0
2006-06-14 13:15:00,31.76,31.77,31.73,31.73,21300.0,20.4554,20.4619,20.4361,20.4361,21300.0
2006-06-14 13:20:00,31.74,31.74,31.7,31.72,89900.0,20.4426,20.4426,20.4168,20.4297,89900.0
2006-06-14 13:25:00,31.72,31.74,31.72,31.73,142300.0,20.4297,20.4426,20.4297,20.4361,142300.0
2006-06-14 13:30:00,31.73,31.74,31.7,31.7,80700.0,20.4361,20.4426,20.4168,20.4168,80700.0
2006-06-14 13:35:00,31.7,31.7,31.6,31.6,28100.0,20.4168,20.4168,20.3524,20.3524,28100.0
2006-06-14 13:40:00,31.6,31.63,31.58,31.59,62900.0,20.3524,20.3717,20.3395,20.3459,62900.0
2006-06-14 13:45:00,31.59,31.66,31.58,31.64,11400.0,20.3459,20.391,20.3395,20.3781,11400.0
2006-06-14 13:50:00,31.62,31.67,31.61,31.65,19700.0,20.3653,20.3975,20.3588,20.3846,19700.0
2006-06-14 13:55:00,31.65,31.72,31.65,31.72,15000.0,20.3846,20.4297,20.3846,20.4297,15000.0
2006-06-14 14:00:00,31.74,31.76,31.67,31.74,27100.0,20.4426,20.4554,20.3975,20.4426,27100.0
2006-06-14 14:05:00,31.73,31.8,31.72,31.79,88500.0,20.4361,20.4812,20.4297,20.4748,88500.0
2006-06-14 14:10:00,31.78,31.85,31.77,31.83,77700.0,20.4683,20.5134,20.4619,20.5005,77700.0
2006-06-14 14:15:00,31.83,31.87,31.79,31.8,77200.0,20.5005,20.5263,20.4748,20.4812,77200.0
2006-06-14 14:20:00,31.8,31.82,31.77,31.79,70200.0,20.4812,20.4941,20.4619,20.4748,70200.0
2006-06-14 14:25:00,31.79,31.8,31.77,31.78,114400.0,20.4748,20.4812,20.4619,20.4683,114400.0
2006-06-14 14:30:00,31.78,31.81,31.76,31.78,46200.0,20.4683,20.4876,20.4554,20.4683,46200.0
2006-06-14 14:35:00,31.75,31.77,31.73,31.75,36500.0,20.449,20.4619,20.4361,20.449,36500.0
2006-06-14 14:40:00,31.76,31.77,31.67,31.71,60500.0,20.4554,20.4619,20.3975,20.4232,60500.0
2006-06-14 14:45:00,31.71,31.73,31.65,31.67,60300.0,20.4232,20.4361,20.3846,20.3975,60300.0
2006-06-14 14:50:00,31.67,31.74,31.66,31.72,38700.0,20.3975,20.4426,20.391,20.4297,38700.0
2006-06-14 14:55:00,31.74,31.79,31.7,31.71,39300.0,20.4426,20.4748,20.4168,20.4232,39300.0
2006-06-14 15:00:00,31.71,31.76,31.7,31.74,52400.0,20.4232,20.4554,20.4168,20.4426,52400.0
2006-06-14 15:05:00,31.75,31.79,31.73,31.76,99300.0,20.449,20.4748,20.4361,20.4554,99300.0
2006-06-14 15:10:00,31.75,31.77,31.72,31.75,25300.0,20.449,20.4619,20.4297,20.449,25300.0
2006-06-14 15:15:00,31.74,31.78,31.73,31.76,15700.0,20.4426,20.4683,20.4361,20.4554,15700.0
2006-06-14 15:20:00,31.75,31.79,31.75,31.77,26900.0,20.449,20.4748,20.449,20.4619,26900.0
2006-06-14 15:25:00,31.77,31.8,31.77,31.8,350300.0,20.4619,20.4812,20.4619,20.4812,350300.0
2006-06-14 15:30:00,31.8,31.85,31.78,31.82,60400.0,20.4812,20.5134,20.4683,20.4941,60400.0
2006-06-14 15:35:00,31.82,31.88,31.8,31.88,68700.0,20.4941,20.5327,20.4812,20.5327,68700.0
2006-06-14 15:40:00,31.88,31.9,31.85,31.88,44200.0,20.5327,20.5456,20.5134,20.5327,44200.0
2006-06-14 15:45:00,31.88,31.89,31.84,31.87,27400.0,20.5327,20.5392,20.507,20.5263,27400.0
2006-06-14 15:50:00,31.87,31.9,31.84,31.88,121600.0,20.5263,20.5456,20.507,20.5327,121600.0
2006-06-14 15:55:00,31.9,31.95,31.88,31.93,95700.0,20.5456,20.5778,20.5327,20.5649,95700.0
2006-06-15 09:30:00,32.04,32.25,32.02,32.25,56200.0,20.6358,20.771,20.6229,20.771,56200.0
2006-06-15 09:35:00,32.25,32.34,32.25,32.33,21100.0,20.771,20.829,20.771,20.8226,21100.0
2006-06-15 09:40:00,32.35,32.38,32.33,32.34,31000.0,20.8354,20.8548,20.8226,20.829,31000.0
2006-06-15 09:45:00,32.34,32.5,32.32,32.49,157300.0,20.829,20.932,20.8161,20.9256,157300.0
2006-06-15 09:50:00,32.49,32.54,32.42,32.42,21100.0,20.9256,20.9578,20.8805,20.8805,21100.0
2006-06-15 09:55:00,32.43,32.48,32.35,32.36,84100.0,20.887,20.9192,20.8354,20.8419,84100.0
2006-06-15 10:00:00,32.36,32.37,32.32,32.35,73700.0,20.8419,20.8483,20.8161,20.8354,73700.0
2006-06-15 10:05:00,32.36,32.37,32.28,32.37,39900.0,20.8419,20.8483,20.7903,20.8483,39900.0
2006-06-15 10:10:00,32.37,32.37,32.3,32.32,41400.0,20.8483,20.8483,20.8032,20.8161,41400.0
2006-06-15 10:15:00,32.31,32.35,32.3,32.35,111200.0,20.8097,20.8354,20.8032,20.8354,111200.0
2006-06-15 10:20:00,32.35,32.35,32.3,32.3,55800.0,20.8354,20.8354,20.8032,20.8032,55800.0
2006-06-15 10:25:00,32.32,32.32,32.22,32.26,32800.0,20.8161,20.8161,20.7517,20.7775,32800.0
2006-06-15 10:30:00,32.26,32.29,32.24,32.28,28800.0,20.7775,20.7968,20.7646,20.7903,28800.0
2006-06-15 10:35:00,32.28,32.31,32.28,32.29,35900.0,20.7903,20.8097,20.7903,20.7968,35900.0
2006-06-15 10:40:00,32.29,32.34,32.27,32.33,28800.0,20.7968,20.829,20.7839,20.8226,28800.0
2006-06-15 10:45:00,32.33,32.34,32.3,32.32,38200.0,20.8226,20.829,20.8032,20.8161,38200.0
2006-06-15 10:50:00,32.32,32.37,32.3,32.31,46700.0,20.8161,20.8483,20.8032,20.8097,46700.0
2006-06-15 10:55:00,32.32,32.33,32.29,32.31,43000.0,20.8161,20.8226,20.7968,20.8097,43000.0
2006-06-15 11:00:00,32.31,32.34,32.31,32.33,38800.0,20.8097,20.829,20.8097,20.8226,38800.0
2006-06-15 11:05:00,32.33,32.35,32.28,32.28,92200.0,20.8226,20.8354,20.7903,20.7903,92200.0
2006-06-15 11:10:00,32.28,32.34,32.28,32.33,53600.0,20.7903,20.829,20.7903,20.8226,53600.0
2006-06-15 11:15:00,32.33,32.36,32.33,32.35,60900.0,20.8226,20.8419,20.8226,20.8354,60900.0
2006-06-15 11:20:00,32.35,32.42,32.35,32.4,96000.0,20.8354,20.8805,20.8354,20.8676,96000.0
2006-06-15 11:25:00,32.4,32.4,32.33,32.34,75100.0,20.8676,20.8676,20.8226,20.829,75100.0
2006-06-15 11:30:00,32.34,32.34,32.31,32.34,31000.0,20.829,20.829,20.8097,20.829,31000.0
2006-06-15 11:35:00,32.33,32.36,32.33,32.36,24500.0,20.8226,20.8419,20.8226,20.8419,24500.0
2006-06-15 11:40:00,32.36,32.36,32.35,32.36,27000.0,20.8419,20.8419,20.8354,20.8419,27000.0
2006-06-15 11:45:00,32.36,32.37,32.36,32.36,21700.0,20.8419,20.8483,20.8419,20.8419,21700.0
2006-06-15 11:50:00,32.35,32.41,32.34,32.41,37000.0,20.8354,20.8741,20.829,20.8741,37000.0
2006-06-15 11:55:00,32.41,32.44,32.41,32.43,15400.0,20.8741,20.8934,20.8741,20.887,15400.0
2006-06-15 12:00:00,32.42,32.42,32.4,32.4,32300.0,20.8805,20.8805,20.8676,20.8676,32300.0
2006-06-15 12:05:00,32.4,32.43,32.39,32.41,51200.0,20.8676,20.887,20.8612,20.8741,51200.0
2006-06-15 12:10:00,32.42,32.42,32.36,32.36,30400.0,20.8805,20.8805,20.8419,20.8419,30400.0
2006-06-15 12:15:00,32.37,32.38,32.35,32.38,38500.0,20.8483,20.8548,20.8354,20.8548,38500.0
2006-06-15 12:20:00,32.39,32.39,32.35,32.36,24500.0,20.8612,20.8612,20.8354,20.8419,24500.0
2006-06-15 12:25:00,32.36,32.38,32.35,32.36,35100.0,20.8419,20.8548,20.8354,20.8419,35100.0
2006-06-15 12:30:00,32.36,32.41,32.35,32.41,58800.0,20.8419,20.8741,20.8354,20.8741,58800.0
2006-06-15 12:35:00,32.41,32.44,32.4,32.43,20500.0,20.8741,20.8934,20.8676,20.887,20500.0
2006-06-15 12:40:00,32.43,32.45,32.43,32.45,20100.0,20.887,20.8998,20.887,20.8998,20100.0
2006-06-15 12:45:00,32.46,32.48,32.45,32.48,20000.0,20.9063,20.9192,20.8998,20.9192,20000.0
2006-06-15 12:50:00,32.49,32.52,32.49,32.52,25100.0,20.9256,20.9449,20.9256,20.9449,25100.0
2006-06-15 12:55:00,32.52,32.53,32.51,32.51,22100.0,20.9449,20.9514,20.9385,20.9385,22100.0
2006-06-15 13:00:00,32.52,32.53,32.46,32.48,58400.0,20.9449,20.9514,20.9063,20.9192,58400.0
2006-06-15 13:05:00,32.49,32.5,32.45,32.5,22100.0,20.9256,20.932,20.8998,20.932,22100.0
2006-06-15 13:10:00,32.48,32.52,32.48,32.52,15700.0,20.9192,20.9449,20.9192,20.9449,15700.0
2006-06-15 13:15:00,32.51,32.55,32.51,32.54,23500.0,20.9385,20.9642,20.9385,20.9578,23500.0
2006-06-15 13:20:00,32.54,32.6,32.54,32.57,64300.0,20.9578,20.9964,20.9578,20.9771,64300.0
2006-06-15 13:25:00,32.57,32.59,32.55,32.56,40100.0,20.9771,20.99,20.9642,20.9707,40100.0
2006-06-15 13:30:00,32.54,32.56,32.5,32.53,64100.0,20.9578,20.9707,20.932,20.9514,64100.0
2006-06-15 13:35:00,32.53,32.56,32.5,32.56,74300.0,20.9514,20.9707,20.932,20.9707,74300.0
2006-06-15 13:40:00,32.56,32.61,32.56,32.61,19500.0,20.9707,21.0029,20.9707,21.0029,19500.0
2006-06-15 13:45:00,32.62,32.7,32.58,32.68,30900.0,21.0093,21.0609,20.9836,21.048,30900.0
2006-06-15 13:50:00,32.68,32.69,32.57,32.59,22700.0,21.048,21.0544,20.9771,20.99,22700.0
2006-06-15 13:55:00,32.59,32.7,32.59,32.7,31100.0,20.99,21.0609,20.99,21.0609,31100.0
2006-06-15 14:00:00,32.7,32.78,32.69,32.78,46500.0,21.0609,21.1124,21.0544,21.1124,46500.0
2006-06-15 14:05:00,32.79,32.82,32.74,32.75,98900.0,21.1188,21.1381,21.0866,21.0931,98900.0
2006-06-15 14:10:00,32.76,32.81,32.76,32.81,12900.0,21.0995,21.1317,21.0995,21.1317,12900.0
2006-06-15 14:15:00,32.8,32.85,32.76,32.85,14500.0,21.1253,21.1575,21.0995,21.1575,14500.0
2006-06-15 14:20:00,32.86,32.88,32.8,32.82,19300.0,21.1639,21.1768,21.1253,21.1381,19300.0
2006-06-15 14:25:00,32.81,32.89,32.81,32.87,23000.0,21.1317,21.1832,21.1317,21.1703,23000.0
2006-06-15 14:30:00,32.88,33.01,32.88,32.99,32500.0,21.1768,21.2605,21.1768,21.2476,32500.0
2006-06-15 14:35:00,33.0,33.05,32.99,33.05,139300.0,21.2541,21.2863,21.2476,21.2863,139300.0
2006-06-15 14:40:00,33.04,33.14,33.04,33.12,48600.0,21.2798,21.3442,21.2798,21.3314,48600.0
2006-06-15 14:45:00,33.12,33.14,33.04,33.08,33100.0,21.3314,21.3442,21.2798,21.3056,33100.0
2006-06-15 14:50:00,33.09,33.09,33.02,33.04,90800.0,21.312,21.312,21.267,21.2798,90800.0
2006-06-15 14:55:00,33.05,33.09,33.04,33.08,26200.0,21.2863,21.312,21.2798,21.3056,26200.0
2006-06-15 15:00:00,33.08,33.17,33.08,33.15,130500.0,21.3056,21.3636,21.3056,21.3507,130500.0
2006-06-15 15:05:00,33.16,33.18,33.14,33.14,35100.0,21.3571,21.37,21.3442,21.3442,35100.0
2006-06-15 15:10:00,33.14,33.18,33.11,33.18,59200.0,21.3442,21.37,21.3249,21.37,59200.0
2006-06-15 15:15:00,33.18,33.24,33.17,33.24,23200.0,21.37,21.4086,21.3636,21.4086,23200.0
2006-06-15 15:20:00,33.24,33.24,33.18,33.18,135300.0,21.4086,21.4086,21.37,21.37,135300.0
2006-06-15 15:25:00,33.17,33.22,33.17,33.22,28700.0,21.3636,21.3958,21.3636,21.3958,28700.0
2006-06-15 15:30:00,33.21,33.26,33.21,33.23,49200.0,21.3893,21.4215,21.3893,21.4022,49200.0
2006-06-15 15:35:00,33.23,33.23,33.21,33.22,37100.0,21.4022,21.4022,21.3893,21.3958,37100.0
2006-06-15 15:40:00,33.22,33.28,33.22,33.27,85100.0,21.3958,21.4344,21.3958,21.428,85100.0
2006-06-15 15:45:00,33.26,33.35,33.26,33.35,54600.0,21.4215,21.4795,21.4215,21.4795,54600.0
2006-06-15 15:50:00,33.35,33.45,33.33,33.45,155300.0,21.4795,21.5439,21.4666,21.5439,155300.0
2006-06-15 15:55:00,33.44,33.5,33.33,33.36,191400.0,21.5375,21.5761,21.4666,21.4859,191400.0
2006-06-16 09:30:00,33.22,33.3,33.22,33.29,338300.0,21.3958,21.4473,21.3958,21.4409,338300.0
2006-06-16 09:35:00,33.28,33.32,33.25,33.3,20400.0,21.4344,21.4602,21.4151,21.4473,20400.0
2006-06-16 09:40:00,33.3,33.3,33.2,33.26,29700.0,21.4473,21.4473,21.3829,21.4215,29700.0
2006-06-16 09:45:00,33.26,33.33,33.15,33.33,42500.0,21.4215,21.4666,21.3507,21.4666,42500.0
2006-06-16 09:50:00,33.32,33.49,33.28,33.32,36400.0,21.4602,21.5697,21.4344,21.4602,36400.0
2006-06-16 09:55:00,33.34,33.45,33.26,33.44,31000.0,21.4731,21.5439,21.4215,21.5375,31000.0
2006-06-16 10:00:00,33.41,33.45,33.32,33.34,34000.0,21.5181,21.5439,21.4602,21.4731,34000.0
2006-06-16 10:05:00,33.35,33.4,33.28,33.3,54200.0,21.4795,21.5117,21.4344,21.4473,54200.0
2006-06-16 10:10:00,33.29,33.29,33.19,33.23,30600.0,21.4409,21.4409,21.3764,21.4022,30600.0
2006-06-16 10:15:00,33.23,33.29,33.22,33.25,29800.0,21.4022,21.4409,21.3958,21.4151,29800.0
2006-06-16 10:20:00,33.25,33.32,33.25,33.29,39000.0,21.4151,21.4602,21.4151,21.4409,39000.0
2006-06-16 10:25:00,33.3,33.36,33.28,33.28,27000.0,21.4473,21.4859,21.4344,21.4344,27000.0
2006-06-16 10:30:00,33.29,33.3,33.25,33.25,33000.0,21.4409,21.4473,21.4151,21.4151,33000.0
2006-06-16 10:35:00,33.25,33.31,33.25,33.3,32100.0,21.4151,21.4537,21.4151,21.4473,32100.0
2006-06-16 10:40:00,33.28,33.28,33.2,33.22,26000.0,21.4344,21.4344,21.3829,21.3958,26000.0
2006-06-16 10:45:00,33.21,33.22,33.15,33.15,27400.0,21.3893,21.3958,21.3507,21.3507,27400.0
2006-06-16 10:50:00,33.15,33.22,33.15,33.22,29300.0,21.3507,21.3958,21.3507,21.3958,29300.0
2006-06-16 10:55:00,33.22,33.24,33.14,33.23,33200.0,21.3958,21.4086,21.3442,21.4022,33200.0
2006-06-16 11:00:00,33.22,33.29,33.22,33.26,21600.0,21.3958,21.4409,21.3958,21.4215,21600.0
2006-06-16 11:05:00,33.27,33.3,33.24,33.25,45800.0,21.428,21.4473,21.4086,21.4151,45800.0
2006-06-16 11:10:00,33.24,33.25,33.19,33.21,14700.0,21.4086,21.4151,21.3764,21.3893,14700.0
2006-06-16 11:15:00,33.17,33.22,33.14,33.21,13300.0,21.3636,21.3958,21.3442,21.3893,13300.0
2006-06-16 11:20:00,33.21,33.22,33.11,33.12,25600.0,21.3893,21.3958,21.3249,21.3314,25600.0
2006-06-16 11:25:00,33.11,33.14,33.06,33.13,30600.0,21.3249,21.3442,21.2927,21.3378,30600.0
2006-06-16 11:30:00,33.13,33.14,33.1,33.11,14000.0,21.3378,21.3442,21.3185,21.3249,14000.0
2006-06-16 11:35:00,33.1,33.2,33.1,33.2,11100.0,21.3185,21.3829,21.3185,21.3829,11100.0
2006-06-16 11:40:00,33.2,33.2,33.15,33.19,16800.0,21.3829,21.3829,21.3507,21.3764,16800.0
2006-06-16 11:45:00,33.2,33.21,33.17,33.18,23100.0,21.3829,21.3893,21.3636,21.37,23100.0
2006-06-16 11:50:00,33.18,33.22,33.18,33.22,8800.0,21.37,21.3958,21.37,21.3958,8800.0
2006-06-16 11:55:00,33.21,33.28,33.2,33.23,20100.0,21.3893,21.4344,21.3829,21.4022,20100.0
2006-06-16 12:00:00,33.2,33.22,33.19,33.22,14900.0,21.3829,21.3958,21.3764,21.3958,14900.0
2006-06-16 12:05:00,33.21,33.23,33.21,33.23,6200.0,21.3893,21.4022,21.3893,21.4022,6200.0
2006-06-16 12:10:00,33.23,33.25,33.19,33.21,26700.0,21.4022,21.4151,21.3764,21.3893,26700.0
2006-06-16 12:15:00,33.2,33.21,33.18,33.18,24400.0,21.3829,21.3893,21.37,21.37,24400.0
2006-06-16 12:20:00,33.18,33.18,33.15,33.15,22200.0,21.37,21.37,21.3507,21.3507,22200.0
2006-06-16 12:25:00,33.15,33.15,33.1,33.11,11700.0,21.3507,21.3507,21.3185,21.3249,11700.0
2006-06-16 12:30:00,33.11,33.15,33.11,33.15,13500.0,21.3249,21.3507,21.3249,21.3507,13500.0
2006-06-16 12:35:00,33.15,33.15,33.1,33.14,29300.0,21.3507,21.3507,21.3185,21.3442,29300.0
2006-06-16 12:40:00,33.13,33.15,33.11,33.11,15600.0,21.3378,21.3507,21.3249,21.3249,15600.0
2006-06-16 12:45:00,33.13,33.2,33.12,33.15,20300.0,21.3378,21.3829,21.3314,21.3507,20300.0
2006-06-16 12:50:00,33.16,33.22,33.15,33.2,23100.0,21.3571,21.3958,21.3507,21.3829,23100.0
2006-06-16 12:55:00,33.19,33.25,33.16,33.25,17600.0,21.3764,21.4151,21.3571,21.4151,17600.0
2006-06-16 13:00:00,33.23,33.24,33.2,33.22,14300.0,21.4022,21.4086,21.3829,21.3958,14300.0
2006-06-16 13:05:00,33.22,33.22,33.2,33.2,11200.0,21.3958,21.3958,21.3829,21.3829,11200.0
2006-06-16 13:10:00,33.2,33.21,33.19,33.21,12300.0,21.3829,21.3893,21.3764,21.3893,12300.0
2006-06-16 13:15:00,33.21,33.22,33.2,33.2,6800.0,21.3893,21.3958,21.3829,21.3829,6800.0
2006-06-16 13:20:00,33.19,33.21,33.18,33.2,5300.0,21.3764,21.3893,21.37,21.3829,5300.0
2006-06-16 13:25:00,33.19,33.27,33.19,33.25,21900.0,21.3764,21.428,21.3764,21.4151,21900.0
2006-06-16 13:30:00,33.25,33.25,33.16,33.17,11100.0,21.4151,21.4151,21.3571,21.3636,11100.0
2006-06-16 13:35:00,33.17,33.21,33.16,33.18,7700.0,21.3636,21.3893,21.3571,21.37,7700.0
2006-06-16 13:40:00,33.18,33.18,33.13,33.14,15400.0,21.37,21.37,21.3378,21.3442,15400.0
2006-06-16 13:45:00,33.15,33.18,33.14,33.16,4400.0,21.3507,21.37,21.3442,21.3571,4400.0
2006-06-16 13:50:00,33.16,33.2,33.16,33.18,10800.0,21.3571,21.3829,21.3571,21.37,10800.0
2006-06-16 13:55:00,33.18,33.19,33.17,33.17,4800.0,21.37,21.3764,21.3636,21.3636,4800.0
2006-06-16 14:00:00,33.17,33.18,33.13,33.17,14300.0,21.3636,21.37,21.3378,21.3636,14300.0
2006-06-16 14:05:00,33.18,33.21,33.18,33.21,9900.0,21.37,21.3893,21.37,21.3893,9900.0
2006-06-16 14:10:00,33.2,33.28,33.19,33.28,78300.0,21.3829,21.4344,21.3764,21.4344,78300.0
2006-06-16 14:15:00,33.27,33.33,33.24,33.3,24800.0,21.428,21.4666,21.4086,21.4473,24800.0
2006-06-16 14:20:00,33.32,33.37,33.29,33.3,24600.0,21.4602,21.4924,21.4409,21.4473,24600.0
2006-06-16 14:25:00,33.31,33.31,33.2,33.28,14600.0,21.4537,21.4537,21.3829,21.4344,14600.0
2006-06-16 14:30:00,33.3,33.33,33.27,33.3,17500.0,21.4473,21.4666,21.428,21.4473,17500.0
2006-06-16 14:35:00,33.3,33.32,33.26,33.3,18200.0,21.4473,21.4602,21.4215,21.4473,18200.0
2006-06-16 14:40:00,33.31,33.33,33.3,33.33,18100.0,21.4537,21.4666,21.4473,21.4666,18100.0
2006-06-16 14:45:00,33.33,33.37,33.33,33.37,76600.0,21.4666,21.4924,21.4666,21.4924,76600.0
2006-06-16 14:50:00,33.36,33.37,33.34,33.34,12800.0,21.4859,21.4924,21.4731,21.4731,12800.0
2006-06-16 14:55:00,33.35,33.41,33.32,33.41,23800.0,21.4795,21.5181,21.4602,21.5181,23800.0
2006-06-16 15:00:00,33.41,33.48,33.39,33.45,29900.0,21.5181,21.5632,21.5053,21.5439,29900.0
2006-06-16 15:05:00,33.45,33.46,33.39,33.46,24600.0,21.5439,21.5503,21.5053,21.5503,24600.0
2006-06-16 15:10:00,33.46,33.47,33.4,33.46,36800.0,21.5503,21.5568,21.5117,21.5503,36800.0
2006-06-16 15:15:00,33.47,33.47,33.45,33.45,32200.0,21.5568,21.5568,21.5439,21.5439,32200.0
2006-06-16 15:20:00,33.45,33.48,33.45,33.46,83500.0,21.5439,21.5632,21.5439,21.5503,83500.0
2006-06-16 15:25:00,33.46,33.49,33.46,33.49,38800.0,21.5503,21.5697,21.5503,21.5697,38800.0
2006-06-16 15:30:00,33.48,33.52,33.48,33.52,28300.0,21.5632,21.589,21.5632,21.589,28300.0
2006-06-16 15:35:00,33.52,33.52,33.44,33.45,101700.0,21.589,21.589,21.5375,21.5439,101700.0
2006-06-16 15:40:00,33.44,33.45,33.4,33.41,19500.0,21.5375,21.5439,21.5117,21.5181,19500.0
2006-06-16 15:45:00,33.42,33.42,33.36,33.37,48700.0,21.5246,21.5246,21.4859,21.4924,48700.0
2006-06-16 15:50:00,33.37,33.37,33.31,33.35,52000.0,21.4924,21.4924,21.4537,21.4795,52000.0
2006-06-16 15:55:00,33.35,33.36,33.34,33.36,32400.0,21.4795,21.4859,21.4731,21.4859,32400.0
2006-06-19 09:30:00,33.4,33.54,33.39,33.43,29000.0,21.5117,21.6019,21.5053,21.531,29000.0
2006-06-19 09:35:00,33.45,33.52,33.35,33.44,16700.0,21.5439,21.589,21.4795,21.5375,16700.0
2006-06-19 09:40:00,33.43,33.43,33.27,33.27,11200.0,21.531,21.531,21.428,21.428,11200.0
2006-06-19 09:45:00,33.25,33.28,33.21,33.28,13200.0,21.4151,21.4344,21.3893,21.4344,13200.0
2006-06-19 09:50:00,33.28,33.37,33.24,33.36,13700.0,21.4344,21.4924,21.4086,21.4859,13700.0
2006-06-19 09:55:00,33.35,33.36,33.19,33.23,25500.0,21.4795,21.4859,21.3764,21.4022,25500.0
2006-06-19 10:00:00,33.21,33.22,33.16,33.22,23100.0,21.3893,21.3958,21.3571,21.3958,23100.0
2006-06-19 10:05:00,33.22,33.24,33.22,33.22,22100.0,21.3958,21.4086,21.3958,21.3958,22100.0
2006-06-19 10:10:00,33.23,33.25,33.15,33.17,19000.0,21.4022,21.4151,21.3507,21.3636,19000.0
2006-06-19 10:15:00,33.17,33.17,33.05,33.09,22300.0,21.3636,21.3636,21.2863,21.312,22300.0
2006-06-19 10:20:00,33.08,33.08,33.0,33.0,14000.0,21.3056,21.3056,21.2541,21.2541,14000.0
2006-06-19 10:25:00,33.0,33.0,32.9,32.93,33800.0,21.2541,21.2541,21.1897,21.209,33800.0
2006-06-19 10:30:00,32.92,33.02,32.9,32.9,34300.0,21.2025,21.267,21.1897,21.1897,34300.0
2006-06-19 10:35:00,32.9,32.95,32.82,32.93,39300.0,21.1897,21.2219,21.1381,21.209,39300.0
2006-06-19 10:40:00,32.92,32.93,32.91,32.93,10700.0,21.2025,21.209,21.1961,21.209,10700.0
2006-06-19 10:45:00,32.93,32.94,32.83,32.83,24900.0,21.209,21.2154,21.1446,21.1446,24900.0
2006-06-19 10:50:00,32.84,33.0,32.84,33.0,29300.0,21.151,21.2541,21.151,21.2541,29300.0
2006-06-19 10:55:00,33.0,33.02,32.99,32.99,16100.0,21.2541,21.267,21.2476,21.2476,16100.0
2006-06-19 11:00:00,32.99,32.99,32.88,32.92,27900.0,21.2476,21.2476,21.1768,21.2025,27900.0
2006-06-19 11:05:00,32.91,32.94,32.86,32.94,25500.0,21.1961,21.2154,21.1639,21.2154,25500.0
2006-06-19 11:10:00,32.95,32.99,32.9,32.9,39400.0,21.2219,21.2476,21.1897,21.1897,39400.0
2006-06-19 11:15:00,32.89,32.97,32.89,32.97,38000.0,21.1832,21.2348,21.1832,21.2348,38000.0
2006-06-19 11:20:00,32.97,32.97,32.82,32.82,17900.0,21.2348,21.2348,21.1381,21.1381,17900.0
2006-06-19 11:25:00,32.82,32.82,32.77,32.79,22600.0,21.1381,21.1381,21.1059,21.1188,22600.0
2006-06-19 11:30:00,32.79,32.79,32.72,32.75,21700.0,21.1188,21.1188,21.0737,21.0931,21700.0
2006-06-19 11:35:00,32.75,32.77,32.74,32.75,13900.0,21.0931,21.1059,21.0866,21.0931,13900.0
2006-06-19 11:40:00,32.75,32.89,32.74,32.84,26500.0,21.0931,21.1832,21.0866,21.151,26500.0
2006-06-19 11:45:00,32.84,32.89,32.84,32.87,12800.0,21.151,21.1832,21.151,21.1703,12800.0
2006-06-19 11:50:00,32.89,32.9,32.83,32.83,15800.0,21.1832,21.1897,21.1446,21.1446,15800.0
2006-06-19 11:55:00,32.82,32.85,32.81,32.85,10000.0,21.1381,21.1575,21.1317,21.1575,10000.0
2006-06-19 12:00:00,32.85,32.88,32.84,32.88,5900.0,21.1575,21.1768,21.151,21.1768,5900.0
2006-06-19 12:05:00,32.87,32.9,32.87,32.88,19000.0,21.1703,21.1897,21.1703,21.1768,19000.0
2006-06-19 12:10:00,32.88,32.91,32.88,32.89,8400.0,21.1768,21.1961,21.1768,21.1832,8400.0
2006-06-19 12:15:00,32.88,32.9,32.87,32.88,12000.0,21.1768,21.1897,21.1703,21.1768,12000.0
2006-06-19 12:20:00,32.88,32.88,32.8,32.81,12600.0,21.1768,21.1768,21.1253,21.1317,12600.0
2006-06-19 12:25:00,32.82,32.9,32.82,32.9,12000.0,21.1381,21.1897,21.1381,21.1897,12000.0
2006-06-19 12:30:00,32.9,32.92,32.89,32.91,7100.0,21.1897,21.2025,21.1832,21.1961,7100.0
2006-06-19 12:35:00,32.91,32.92,32.87,32.88,9800.0,21.1961,21.2025,21.1703,21.1768,9800.0
2006-06-19 12:40:00,32.89,32.89,32.82,32.87,30300.0,21.1832,21.1832,21.1381,21.1703,30300.0
2006-06-19 12:45:00,32.89,32.9,32.88,32.89,5000.0,21.1832,21.1897,21.1768,21.1832,5000.0
2006-06-19 12:50:00,32.9,32.9,32.81,32.81,8500.0,21.1897,21.1897,21.1317,21.1317,8500.0
2006-06-19 12:55:00,32.81,32.82,32.8,32.8,8300.0,21.1317,21.1381,21.1253,21.1253,8300.0
2006-06-19 13:00:00,32.8,32.8,32.69,32.69,11600.0,21.1253,21.1253,21.0544,21.0544,11600.0
2006-06-19 13:05:00,32.67,32.69,32.64,32.69,20700.0,21.0415,21.0544,21.0222,21.0544,20700.0
2006-06-19 13:10:00,32.69,32.69,32.55,32.59,36400.0,21.0544,21.0544,20.9642,20.99,36400.0
2006-06-19 13:15:00,32.59,32.6,32.54,32.55,14600.0,20.99,20.9964,20.9578,20.9642,14600.0
2006-06-19 13:20:00,32.53,32.53,32.5,32.52,32700.0,20.9514,20.9514,20.932,20.9449,32700.0
2006-06-19 13:25:00,32.51,32.53,32.5,32.53,19500.0,20.9385,20.9514,20.932,20.9514,19500.0
2006-06-19 13:30:00,32.51,32.53,32.49,32.49,17400.0,20.9385,20.9514,20.9256,20.9256,17400.0
2006-06-19 13:35:00,32.49,32.49,32.38,32.42,37700.0,20.9256,20.9256,20.8548,20.8805,37700.0
2006-06-19 13:40:00,32.42,32.42,32.34,32.4,34000.0,20.8805,20.8805,20.829,20.8676,34000.0
2006-06-19 13:45:00,32.4,32.44,32.4,32.43,17700.0,20.8676,20.8934,20.8676,20.887,17700.0
2006-06-19 13:50:00,32.43,32.43,32.37,32.38,17900.0,20.887,20.887,20.8483,20.8548,17900.0
2006-06-19 13:55:00,32.38,32.41,32.37,32.38,17700.0,20.8548,20.8741,20.8483,20.8548,17700.0
2006-06-19 14:00:00,32.37,32.37,32.32,32.37,22600.0,20.8483,20.8483,20.8161,20.8483,22600.0
2006-06-19 14:05:00,32.37,32.39,32.36,32.39,11800.0,20.8483,20.8612,20.8419,20.8612,11800.0
2006-06-19 14:10:00,32.39,32.41,32.37,32.39,27000.0,20.8612,20.8741,20.8483,20.8612,27000.0
2006-06-19 14:15:00,32.4,32.42,32.37,32.38,19100.0,20.8676,20.8805,20.8483,20.8548,19100.0
2006-06-19 14:20:00,32.38,32.39,32.34,32.36,37500.0,20.8548,20.8612,20.829,20.8419,37500.0
2006-06-19 14:25:00,32.36,32.43,32.35,32.43,58300.0,20.8419,20.887,20.8354,20.887,58300.0
2006-06-19 14:30:00,32.44,32.44,32.39,32.4,20800.0,20.8934,20.8934,20.8612,20.8676,20800.0
2006-06-19 14:35:00,32.4,32.44,32.39,32.41,30600.0,20.8676,20.8934,20.8612,20.8741,30600.0
2006-06-19 14:40:00,32.41,32.42,32.3,32.31,21200.0,20.8741,20.8805,20.8032,20.8097,21200.0
2006-06-19 14:45:00,32.31,32.31,32.25,32.25,29100.0,20.8097,20.8097,20.771,20.771,29100.0
2006-06-19 14:50:00,32.25,32.35,32.25,32.33,22600.0,20.771,20.8354,20.771,20.8226,22600.0
2006-06-19 14:55:00,32.35,32.36,32.27,32.27,58400.0,20.8354,20.8419,20.7839,20.7839,58400.0
2006-06-19 15:00:00,32.26,32.3,32.26,32.3,16000.0,20.7775,20.8032,20.7775,20.8032,16000.0
2006-06-19 15:05:00,32.31,32.37,32.31,32.33,18000.0,20.8097,20.8483,20.8097,20.8226,18000.0
2006-06-19 15:10:00,32.31,32.34,32.31,32.34,20700.0,20.8097,20.829,20.8097,20.829,20700.0
2006-06-19 15:15:00,32.34,32.38,32.31,32.38,30100.0,20.829,20.8548,20.8097,20.8548,30100.0
2006-06-19 15:20:00,32.38,32.44,32.38,32.42,25500.0,20.8548,20.8934,20.8548,20.8805,25500.0
2006-06-19 15:25:00,32.42,32.52,32.42,32.51,19400.0,20.8805,20.9449,20.8805,20.9385,19400.0
2006-06-19 15:30:00,32.51,32.52,32.44,32.46,26400.0,20.9385,20.9449,20.8934,20.9063,26400.0
2006-06-19 15:35:00,32.46,32.5,32.44,32.47,30400.0,20.9063,20.932,20.8934,20.9127,30400.0
2006-06-19 15:40:00,32.47,32.47,32.33,32.36,37900.0,20.9127,20.9127,20.8226,20.8419,37900.0
2006-06-19 15:45:00,32.36,32.36,32.29,32.3,28700.0,20.8419,20.8419,20.7968,20.8032,28700.0
2006-06-19 15:50:00,32.3,32.36,32.28,32.34,80500.0,20.8032,20.8419,20.7903,20.829,80500.0
2006-06-19 15:55:00,32.32,32.37,32.32,32.35,83800.0,20.8161,20.8483,20.8161,20.8354,83800.0
2006-06-20 09:30:00,32.35,32.5,32.34,32.43,23000.0,20.8354,20.932,20.829,20.887,23000.0
2006-06-20 09:35:00,32.44,32.5,32.31,32.45,23700.0,20.8934,20.932,20.8097,20.8998,23700.0
2006-06-20 09:40:00,32.46,32.52,32.34,32.36,15800.0,20.9063,20.9449,20.829,20.8419,15800.0
2006-06-20 09:45:00,32.35,32.38,32.2,32.21,14800.0,20.8354,20.8548,20.7388,20.7453,14800.0
2006-06-20 09:50:00,32.22,32.41,32.22,32.4,36500.0,20.7517,20.8741,20.7517,20.8676,36500.0
2006-06-20 09:55:00,32.39,32.4,32.32,32.38,12400.0,20.8612,20.8676,20.8161,20.8548,12400.0
2006-06-20 10:00:00,32.39,32.42,32.37,32.4,13300.0,20.8612,20.8805,20.8483,20.8676,13300.0
2006-06-20 10:05:00,32.4,32.4,32.34,32.39,27900.0,20.8676,20.8676,20.829,20.8612,27900.0
2006-06-20 10:10:00,32.39,32.4,32.36,32.39,18100.0,20.8612,20.8676,20.8419,20.8612,18100.0
2006-06-20 10:15:00,32.4,32.49,32.36,32.4,43100.0,20.8676,20.9256,20.8419,20.8676,43100.0
2006-06-20 10:20:00,32.4,32.46,32.35,32.35,7400.0,20.8676,20.9063,20.8354,20.8354,7400.0
2006-06-20 10:25:00,32.35,32.45,32.33,32.42,15400.0,20.8354,20.8998,20.8226,20.8805,15400.0
2006-06-20 10:30:00,32.45,32.45,32.43,32.44,20000.0,20.8998,20.8998,20.887,20.8934,20000.0
2006-06-20 10:35:00,32.42,32.47,32.39,32.47,24700.0,20.8805,20.9127,20.8612,20.9127,24700.0
2006-06-20 10:40:00,32.47,32.47,32.4,32.41,11300.0,20.9127,20.9127,20.8676,20.8741,11300.0
2006-06-20 10:45:00,32.4,32.45,32.38,32.39,4500.0,20.8676,20.8998,20.8548,20.8612,4500.0
2006-06-20 10:50:00,32.38,32.4,32.36,32.4,11600.0,20.8548,20.8676,20.8419,20.8676,11600.0
2006-06-20 10:55:00,32.4,32.45,32.4,32.43,15400.0,20.8676,20.8998,20.8676,20.887,15400.0
2006-06-20 11:00:00,32.43,32.47,32.38,32.47,33600.0,20.887,20.9127,20.8548,20.9127,33600.0
2006-06-20 11:05:00,32.47,32.52,32.46,32.49,34900.0,20.9127,20.9449,20.9063,20.9256,34900.0
2006-06-20 11:10:00,32.49,32.51,32.47,32.5,49800.0,20.9256,20.9385,20.9127,20.932,49800.0
2006-06-20 11:15:00,32.5,32.5,32.46,32.46,16700.0,20.932,20.932,20.9063,20.9063,16700.0
2006-06-20 11:20:00,32.46,32.53,32.45,32.53,15600.0,20.9063,20.9514,20.8998,20.9514,15600.0
2006-06-20 11:25:00,32.53,32.55,32.49,32.55,25800.0,20.9514,20.9642,20.9256,20.9642,25800.0
2006-06-20 11:30:00,32.53,32.57,32.52,32.56,11100.0,20.9514,20.9771,20.9449,20.9707,11100.0
2006-06-20 11:35:00,32.57,32.62,32.56,32.6,20900.0,20.9771,21.0093,20.9707,20.9964,20900.0
2006-06-20 11:40:00,32.63,32.63,32.55,32.59,42600.0,21.0158,21.0158,20.9642,20.99,42600.0
2006-06-20 11:45:00,32.58,32.64,32.56,32.63,8000.0,20.9836,21.0222,20.9707,21.0158,8000.0
2006-06-20 11:50:00,32.63,32.66,32.63,32.66,7900.0,21.0158,21.0351,21.0158,21.0351,7900.0
2006-06-20 11:55:00,32.66,32.66,32.61,32.62,8700.0,21.0351,21.0351,21.0029,21.0093,8700.0
2006-06-20 12:00:00,32.62,32.63,32.58,32.6,32600.0,21.0093,21.0158,20.9836,20.9964,32600.0
2006-06-20 12:05:00,32.58,32.6,32.53,32.54,8800.0,20.9836,20.9964,20.9514,20.9578,8800.0
2006-06-20 12:10:00,32.54,32.54,32.49,32.49,7700.0,20.9578,20.9578,20.9256,20.9256,7700.0
2006-06-20 12:15:00,32.48,32.5,32.45,32.49,4600.0,20.9192,20.932,20.8998,20.9256,4600.0
2006-06-20 12:20:00,32.49,32.49,32.46,32.48,14200.0,20.9256,20.9256,20.9063,20.9192,14200.0
2006-06-20 12:25:00,32.49,32.49,32.43,32.43,7600.0,20.9256,20.9256,20.887,20.887,7600.0
2006-06-20 12:30:00,32.46,32.46,32.4,32.4,7700.0,20.9063,20.9063,20.8676,20.8676,7700.0
2006-06-20 12:35:00,32.39,32.41,32.36,32.39,7900.0,20.8612,20.8741,20.8419,20.8612,7900.0
2006-06-20 12:40:00,32.39,32.39,32.34,32.39,6900.0,20.8612,20.8612,20.829,20.8612,6900.0
2006-06-20 12:45:00,32.37,32.43,32.37,32.43,10400.0,20.8483,20.887,20.8483,20.887,10400.0
2006-06-20 12:50:00,32.42,32.44,32.34,32.38,7700.0,20.8805,20.8934,20.829,20.8548,7700.0
2006-06-20 12:55:00,32.37,32.4,32.37,32.38,2300.0,20.8483,20.8676,20.8483,20.8548,2300.0
2006-06-20 13:00:00,32.38,32.39,32.36,32.36,3600.0,20.8548,20.8612,20.8419,20.8419,3600.0
2006-06-20 13:05:00,32.37,32.41,32.37,32.41,8800.0,20.8483,20.8741,20.8483,20.8741,8800.0
2006-06-20 13:10:00,32.39,32.41,32.38,32.38,4400.0,20.8612,20.8741,20.8548,20.8548,4400.0
2006-06-20 13:15:00,32.4,32.41,32.38,32.41,5500.0,20.8676,20.8741,20.8548,20.8741,5500.0
2006-06-20 13:20:00,32.41,32.41,32.39,32.39,3400.0,20.8741,20.8741,20.8612,20.8612,3400.0
2006-06-20 13:25:00,32.39,32.39,32.37,32.37,2000.0,20.8612,20.8612,20.8483,20.8483,2000.0
2006-06-20 13:30:00,32.38,32.38,32.23,32.29,16700.0,20.8548,20.8548,20.7581,20.7968,16700.0
2006-06-20 13:35:00,32.28,32.36,32.28,32.36,31200.0,20.7903,20.8419,20.7903,20.8419,31200.0
2006-06-20 13:40:00,32.37,32.4,32.36,32.39,18300.0,20.8483,20.8676,20.8419,20.8612,18300.0
2006-06-20 13:45:00,32.39,32.4,32.38,32.4,17000.0,20.8612,20.8676,20.8548,20.8676,17000.0
2006-06-20 13:50:00,32.39,32.4,32.37,32.39,7700.0,20.8612,20.8676,20.8483,20.8612,7700.0
2006-06-20 13:55:00,32.39,32.4,32.34,32.35,8100.0,20.8612,20.8676,20.829,20.8354,8100.0
2006-06-20 14:00:00,32.36,32.37,32.31,32.33,5000.0,20.8419,20.8483,20.8097,20.8226,5000.0
2006-06-20 14:05:00,32.32,32.4,32.31,32.4,7300.0,20.8161,20.8676,20.8097,20.8676,7300.0
2006-06-20 14:10:00,32.4,32.44,32.36,32.37,28400.0,20.8676,20.8934,20.8419,20.8483,28400.0
2006-06-20 14:15:00,32.36,32.4,32.33,32.37,8500.0,20.8419,20.8676,20.8226,20.8483,8500.0
2006-06-20 14:20:00,32.39,32.39,32.28,32.3,14200.0,20.8612,20.8612,20.7903,20.8032,14200.0
2006-06-20 14:25:00,32.27,32.3,32.27,32.27,6500.0,20.7839,20.8032,20.7839,20.7839,6500.0
2006-06-20 14:30:00,32.26,32.35,32.26,32.33,7100.0,20.7775,20.8354,20.7775,20.8226,7100.0
2006-06-20 14:35:00,32.35,32.43,32.34,32.41,8400.0,20.8354,20.887,20.829,20.8741,8400.0
2006-06-20 14:40:00,32.41,32.42,32.34,32.36,5600.0,20.8741,20.8805,20.829,20.8419,5600.0
2006-06-20 14:45:00,32.36,32.37,32.32,32.32,2000.0,20.8419,20.8483,20.8161,20.8161,2000.0
2006-06-20 14:50:00,32.34,32.38,32.34,32.38,17800.0,20.829,20.8548,20.829,20.8548,17800.0
2006-06-20 14:55:00,32.38,32.38,32.24,32.29,30700.0,20.8548,20.8548,20.7646,20.7968,30700.0
2006-06-20 15:00:00,32.29,32.32,32.28,32.31,15100.0,20.7968,20.8161,20.7903,20.8097,15100.0
2006-06-20 15:05:00,32.32,32.34,32.26,32.27,8200.0,20.8161,20.829,20.7775,20.7839,8200.0
2006-06-20 15:10:00,32.29,32.32,32.29,32.3,5300.0,20.7968,20.8161,20.7968,20.8032,5300.0
2006-06-20 15:15:00,32.3,32.32,32.23,32.31,9600.0,20.8032,20.8161,20.7581,20.8097,9600.0
2006-06-20 15:20:00,32.31,32.31,32.23,32.25,14000.0,20.8097,20.8097,20.7581,20.771,14000.0
2006-06-20 15:25:00,32.25,32.25,32.21,32.21,41700.0,20.771,20.771,20.7453,20.7453,41700.0
2006-06-20 15:30:00,32.2,32.22,32.18,32.18,24500.0,20.7388,20.7517,20.7259,20.7259,24500.0
2006-06-20 15:35:00,32.18,32.2,32.1,32.2,27800.0,20.7259,20.7388,20.6744,20.7388,27800.0
2006-06-20 15:40:00,32.19,32.19,32.14,32.18,15900.0,20.7324,20.7324,20.7002,20.7259,15900.0
2006-06-20 15:45:00,32.19,32.19,32.14,32.14,14800.0,20.7324,20.7324,20.7002,20.7002,14800.0
2006-06-20 15:50:00,32.14,32.18,32.07,32.18,36200.0,20.7002,20.7259,20.6551,20.7259,36200.0
2006-06-20 15:55:00,32.18,32.2,32.15,32.18,37400.0,20.7259,20.7388,20.7066,20.7259,37400.0
2006-06-21 09:30:00,32.17,32.33,32.17,32.21,28900.0,20.7195,20.8226,20.7195,20.7453,28900.0
2006-06-21 09:35:00,32.2,32.5,32.2,32.49,14200.0,20.7388,20.932,20.7388,20.9256,14200.0
2006-06-21 09:40:00,32.47,32.47,32.23,32.3,15000.0,20.9127,20.9127,20.7581,20.8032,15000.0
2006-06-21 09:45:00,32.28,32.53,32.28,32.49,49100.0,20.7903,20.9514,20.7903,20.9256,49100.0
2006-06-21 09:50:00,32.49,32.51,32.4,32.4,20200.0,20.9256,20.9385,20.8676,20.8676,20200.0
2006-06-21 09:55:00,32.4,32.41,32.35,32.4,8300.0,20.8676,20.8741,20.8354,20.8676,8300.0
2006-06-21 10:00:00,32.4,32.53,32.39,32.47,12900.0,20.8676,20.9514,20.8612,20.9127,12900.0
2006-06-21 10:05:00,32.49,32.53,32.44,32.44,11000.0,20.9256,20.9514,20.8934,20.8934,11000.0
2006-06-21 10:10:00,32.45,32.52,32.43,32.44,11500.0,20.8998,20.9449,20.887,20.8934,11500.0
2006-06-21 10:15:00,32.48,32.5,32.44,32.47,9900.0,20.9192,20.932,20.8934,20.9127,9900.0
2006-06-21 10:20:00,32.45,32.5,32.42,32.48,9800.0,20.8998,20.932,20.8805,20.9192,9800.0
2006-06-21 10:25:00,32.5,32.5,32.44,32.49,11300.0,20.932,20.932,20.8934,20.9256,11300.0
2006-06-21 10:30:00,32.48,32.61,32.48,32.59,28400.0,20.9192,21.0029,20.9192,20.99,28400.0
2006-06-21 10:35:00,32.59,32.61,32.54,32.59,9100.0,20.99,21.0029,20.9578,20.99,9100.0
2006-06-21 10:40:00,32.59,32.6,32.52,32.56,7300.0,20.99,20.9964,20.9449,20.9707,7300.0
2006-06-21 10:45:00,32.55,32.57,32.5,32.5,7000.0,20.9642,20.9771,20.932,20.932,7000.0
2006-06-21 10:50:00,32.5,32.55,32.5,32.55,45300.0,20.932,20.9642,20.932,20.9642,45300.0
2006-06-21 10:55:00,32.54,32.61,32.54,32.58,142500.0,20.9578,21.0029,20.9578,20.9836,142500.0
2006-06-21 11:00:00,32.57,32.59,32.56,32.57,17900.0,20.9771,20.99,20.9707,20.9771,17900.0
2006-06-21 11:05:00,32.57,32.59,32.54,32.57,11800.0,20.9771,20.99,20.9578,20.9771,11800.0
2006-06-21 11:10:00,32.57,32.59,32.5,32.53,8000.0,20.9771,20.99,20.932,20.9514,8000.0
2006-06-21 11:15:00,32.52,32.55,32.52,32.53,5800.0,20.9449,20.9642,20.9449,20.9514,5800.0
2006-06-21 11:20:00,32.53,32.59,32.52,32.57,29400.0,20.9514,20.99,20.9449,20.9771,29400.0
2006-06-21 11:25:00,32.57,32.6,32.56,32.6,16500.0,20.9771,20.9964,20.9707,20.9964,16500.0
2006-06-21 11:30:00,32.6,32.67,32.6,32.67,27700.0,20.9964,21.0415,20.9964,21.0415,27700.0
2006-06-21 11:35:00,32.69,32.69,32.63,32.69,24800.0,21.0544,21.0544,21.0158,21.0544,24800.0
2006-06-21 11:40:00,32.7,32.87,32.7,32.87,15500.0,21.0609,21.1703,21.0609,21.1703,15500.0
2006-06-21 11:45:00,32.86,32.88,32.85,32.87,14000.0,21.1639,21.1768,21.1575,21.1703,14000.0
2006-06-21 11:50:00,32.87,32.88,32.83,32.83,18800.0,21.1703,21.1768,21.1446,21.1446,18800.0
2006-06-21 11:55:00,32.83,32.85,32.82,32.84,6800.0,21.1446,21.1575,21.1381,21.151,6800.0
2006-06-21 12:00:00,32.83,32.87,32.83,32.86,17700.0,21.1446,21.1703,21.1446,21.1639,17700.0
2006-06-21 12:05:00,32.86,32.87,32.83,32.85,15100.0,21.1639,21.1703,21.1446,21.1575,15100.0
2006-06-21 12:10:00,32.85,32.85,32.79,32.8,12600.0,21.1575,21.1575,21.1188,21.1253,12600.0
2006-06-21 12:15:00,32.79,32.87,32.79,32.85,12000.0,21.1188,21.1703,21.1188,21.1575,12000.0
2006-06-21 12:20:00,32.83,32.87,32.82,32.82,16100.0,21.1446,21.1703,21.1381,21.1381,16100.0
2006-06-21 12:25:00,32.83,32.85,32.81,32.83,9800.0,21.1446,21.1575,21.1317,21.1446,9800.0
2006-06-21 12:30:00,32.84,32.85,32.82,32.83,4900.0,21.151,21.1575,21.1381,21.1446,4900.0
2006-06-21 12:35:00,32.82,32.83,32.81,32.81,3800.0,21.1381,21.1446,21.1317,21.1317,3800.0
2006-06-21 12:40:00,32.8,32.82,32.78,32.78,14200.0,21.1253,21.1381,21.1124,21.1124,14200.0
2006-06-21 12:45:00,32.79,32.81,32.77,32.81,4800.0,21.1188,21.1317,21.1059,21.1317,4800.0
2006-06-21 12:50:00,32.81,32.83,32.8,32.81,5700.0,21.1317,21.1446,21.1253,21.1317,5700.0
2006-06-21 12:55:00,32.8,32.82,32.8,32.82,8000.0,21.1253,21.1381,21.1253,21.1381,8000.0
2006-06-21 13:00:00,32.81,32.85,32.81,32.82,6700.0,21.1317,21.1575,21.1317,21.1381,6700.0
2006-06-21 13:05:00,32.83,32.84,32.8,32.81,5800.0,21.1446,21.151,21.1253,21.1317,5800.0
2006-06-21 13:10:00,32.81,32.84,32.81,32.84,3000.0,21.1317,21.151,21.1317,21.151,3000.0
2006-06-21 13:15:00,32.82,32.84,32.8,32.8,7000.0,21.1381,21.151,21.1253,21.1253,7000.0
2006-06-21 13:20:00,32.8,32.82,32.77,32.8,7300.0,21.1253,21.1381,21.1059,21.1253,7300.0
2006-06-21 13:25:00,32.82,32.82,32.78,32.81,4800.0,21.1381,21.1381,21.1124,21.1317,4800.0
2006-06-21 13:30:00,32.81,32.81,32.76,32.79,13600.0,21.1317,21.1317,21.0995,21.1188,13600.0
2006-06-21 13:35:00,32.79,32.79,32.78,32.79,6700.0,21.1188,21.1188,21.1124,21.1188,6700.0
2006-06-21 13:40:00,32.8,32.8,32.76,32.77,8800.0,21.1253,21.1253,21.0995,21.1059,8800.0
2006-06-21 13:45:00,32.77,32.8,32.76,32.8,2600.0,21.1059,21.1253,21.0995,21.1253,2600.0
2006-06-21 13:50:00,32.79,32.8,32.77,32.8,7000.0,21.1188,21.1253,21.1059,21.1253,7000.0
2006-06-21 13:55:00,32.81,32.85,32.79,32.82,11900.0,21.1317,21.1575,21.1188,21.1381,11900.0
2006-06-21 14:00:00,32.82,32.85,32.78,32.85,23300.0,21.1381,21.1575,21.1124,21.1575,23300.0
2006-06-21 14:05:00,32.83,32.85,32.81,32.84,63000.0,21.1446,21.1575,21.1317,21.151,63000.0
2006-06-21 14:10:00,32.84,32.84,32.78,32.82,11300.0,21.151,21.151,21.1124,21.1381,11300.0
2006-06-21 14:15:00,32.82,32.82,32.79,32.82,14700.0,21.1381,21.1381,21.1188,21.1381,14700.0
2006-06-21 14:20:00,32.82,32.85,32.81,32.83,11300.0,21.1381,21.1575,21.1317,21.1446,11300.0
2006-06-21 14:25:00,32.83,32.84,32.8,32.8,9300.0,21.1446,21.151,21.1253,21.1253,9300.0
2006-06-21 14:30:00,32.8,32.84,32.8,32.84,3300.0,21.1253,21.151,21.1253,21.151,3300.0
2006-06-21 14:35:00,32.83,32.84,32.8,32.82,7700.0,21.1446,21.151,21.1253,21.1381,7700.0
2006-06-21 14:40:00,32.81,32.85,32.81,32.83,18800.0,21.1317,21.1575,21.1317,21.1446,18800.0
2006-06-21 14:45:00,32.82,32.83,32.8,32.81,11500.0,21.1381,21.1446,21.1253,21.1317,11500.0
2006-06-21 14:50:00,32.79,32.79,32.74,32.77,5900.0,21.1188,21.1188,21.0866,21.1059,5900.0
2006-06-21 14:55:00,32.79,32.8,32.74,32.77,36700.0,21.1188,21.1253,21.0866,21.1059,36700.0
2006-06-21 15:00:00,32.77,32.77,32.7,32.7,13300.0,21.1059,21.1059,21.0609,21.0609,13300.0
2006-06-21 15:05:00,32.7,32.77,32.69,32.76,8900.0,21.0609,21.1059,21.0544,21.0995,8900.0
2006-06-21 15:10:00,32.77,32.77,32.74,32.77,11300.0,21.1059,21.1059,21.0866,21.1059,11300.0
2006-06-21 15:15:00,32.77,32.77,32.73,32.76,10400.0,21.1059,21.1059,21.0802,21.0995,10400.0
2006-06-21 15:20:00,32.77,32.79,32.75,32.76,6500.0,21.1059,21.1188,21.0931,21.0995,6500.0
2006-06-21 15:25:00,32.77,32.77,32.73,32.74,8200.0,21.1059,21.1059,21.0802,21.0866,8200.0
2006-06-21 15:30:00,32.74,32.74,32.64,32.7,18300.0,21.0866,21.0866,21.0222,21.0609,18300.0
2006-06-21 15:35:00,32.69,32.69,32.62,32.69,21200.0,21.0544,21.0544,21.0093,21.0544,21200.0
2006-06-21 15:40:00,32.7,32.73,32.68,32.68,26700.0,21.0609,21.0802,21.048,21.048,26700.0
2006-06-21 15:45:00,32.68,32.69,32.64,32.64,17200.0,21.048,21.0544,21.0222,21.0222,17200.0
2006-06-21 15:50:00,32.64,32.73,32.64,32.71,33800.0,21.0222,21.0802,21.0222,21.0673,33800.0
2006-06-21 15:55:00,32.71,32.72,32.63,32.66,44000.0,21.0673,21.0737,21.0158,21.0351,44000.0
2006-06-22 09:30:00,32.56,32.72,32.56,32.69,33200.0,20.9707,21.0737,20.9707,21.0544,33200.0
2006-06-22 09:35:00,32.7,32.7,32.51,32.51,11200.0,21.0609,21.0609,20.9385,20.9385,11200.0
2006-06-22 09:40:00,32.5,32.65,32.48,32.48,16500.0,20.932,21.0287,20.9192,20.9192,16500.0
2006-06-22 09:45:00,32.48,32.51,32.37,32.43,84800.0,20.9192,20.9385,20.8483,20.887,84800.0
2006-06-22 09:50:00,32.43,32.43,32.35,32.38,10500.0,20.887,20.887,20.8354,20.8548,10500.0
2006-06-22 09:55:00,32.38,32.48,32.37,32.48,14000.0,20.8548,20.9192,20.8483,20.9192,14000.0
2006-06-22 10:00:00,32.48,32.49,32.35,32.35,43200.0,20.9192,20.9256,20.8354,20.8354,43200.0
2006-06-22 10:05:00,32.33,32.44,32.33,32.44,6200.0,20.8226,20.8934,20.8226,20.8934,6200.0
2006-06-22 10:10:00,32.42,32.47,32.38,32.4,13000.0,20.8805,20.9127,20.8548,20.8676,13000.0
2006-06-22 10:15:00,32.4,32.4,32.3,32.31,14900.0,20.8676,20.8676,20.8032,20.8097,14900.0
2006-06-22 10:20:00,32.31,32.37,32.3,32.31,25500.0,20.8097,20.8483,20.8032,20.8097,25500.0
2006-06-22 10:25:00,32.32,32.32,32.23,32.25,16200.0,20.8161,20.8161,20.7581,20.771,16200.0
2006-06-22 10:30:00,32.25,32.25,32.15,32.23,16000.0,20.771,20.771,20.7066,20.7581,16000.0
2006-06-22 10:35:00,32.24,32.27,32.23,32.25,19100.0,20.7646,20.7839,20.7581,20.771,19100.0
2006-06-22 10:40:00,32.26,32.3,32.24,32.28,15900.0,20.7775,20.8032,20.7646,20.7903,15900.0
2006-06-22 10:45:00,32.29,32.3,32.24,32.24,13100.0,20.7968,20.8032,20.7646,20.7646,13100.0
2006-06-22 10:50:00,32.23,32.29,32.22,32.28,10000.0,20.7581,20.7968,20.7517,20.7903,10000.0
2006-06-22 10:55:00,32.27,32.29,32.25,32.25,11400.0,20.7839,20.7968,20.771,20.771,11400.0
2006-06-22 11:00:00,32.25,32.27,32.21,32.23,7500.0,20.771,20.7839,20.7453,20.7581,7500.0
2006-06-22 11:05:00,32.23,32.28,32.23,32.27,6900.0,20.7581,20.7903,20.7581,20.7839,6900.0
2006-06-22 11:10:00,32.26,32.29,32.23,32.28,13900.0,20.7775,20.7968,20.7581,20.7903,13900.0
2006-06-22 11:15:00,32.28,32.34,32.27,32.34,12000.0,20.7903,20.829,20.7839,20.829,12000.0
2006-06-22 11:20:00,32.33,32.4,32.33,32.4,14200.0,20.8226,20.8676,20.8226,20.8676,14200.0
2006-06-22 11:25:00,32.39,32.4,32.36,32.39,26600.0,20.8612,20.8676,20.8419,20.8612,26600.0
2006-06-22 11:30:00,32.38,32.45,32.38,32.43,46100.0,20.8548,20.8998,20.8548,20.887,46100.0
2006-06-22 11:35:00,32.45,32.51,32.45,32.5,9200.0,20.8998,20.9385,20.8998,20.932,9200.0
2006-06-22 11:40:00,32.5,32.56,32.5,32.5,17000.0,20.932,20.9707,20.932,20.932,17000.0
2006-06-22 11:45:00,32.51,32.53,32.49,32.5,8000.0,20.9385,20.9514,20.9256,20.932,8000.0
2006-06-22 11:50:00,32.5,32.52,32.48,32.5,4700.0,20.932,20.9449,20.9192,20.932,4700.0
2006-06-22 11:55:00,32.5,32.53,32.5,32.51,4700.0,20.932,20.9514,20.932,20.9385,4700.0
2006-06-22 12:00:00,32.52,32.58,32.52,32.58,5500.0,20.9449,20.9836,20.9449,20.9836,5500.0
2006-06-22 12:05:00,32.59,32.59,32.53,32.53,8800.0,20.99,20.99,20.9514,20.9514,8800.0
2006-06-22 12:10:00,32.53,32.55,32.53,32.55,2900.0,20.9514,20.9642,20.9514,20.9642,2900.0
2006-06-22 12:15:00,32.52,32.54,32.48,32.48,4100.0,20.9449,20.9578,20.9192,20.9192,4100.0
2006-06-22 12:20:00,32.47,32.53,32.45,32.5,28800.0,20.9127,20.9514,20.8998,20.932,28800.0
2006-06-22 12:25:00,32.5,32.5,32.45,32.46,11400.0,20.932,20.932,20.8998,20.9063,11400.0
2006-06-22 12:30:00,32.45,32.45,32.42,32.44,11200.0,20.8998,20.8998,20.8805,20.8934,11200.0
2006-06-22 12:35:00,32.43,32.45,32.43,32.44,8600.0,20.887,20.8998,20.887,20.8934,8600.0
2006-06-22 12:40:00,32.44,32.44,32.3,32.3,14600.0,20.8934,20.8934,20.8032,20.8032,14600.0
2006-06-22 12:45:00,32.3,32.34,32.29,32.31,5800.0,20.8032,20.829,20.7968,20.8097,5800.0
2006-06-22 12:50:00,32.31,32.33,32.31,32.32,2300.0,20.8097,20.8226,20.8097,20.8161,2300.0
2006-06-22 12:55:00,32.31,32.38,32.31,32.38,4700.0,20.8097,20.8548,20.8097,20.8548,4700.0
2006-06-22 13:00:00,32.38,32.39,32.32,32.32,3900.0,20.8548,20.8612,20.8161,20.8161,3900.0
2006-06-22 13:05:00,32.33,32.34,32.32,32.34,6400.0,20.8226,20.829,20.8161,20.829,6400.0
2006-06-22 13:10:00,32.35,32.37,32.34,32.36,4300.0,20.8354,20.8483,20.829,20.8419,4300.0
2006-06-22 13:15:00,32.36,32.36,32.34,32.35,5600.0,20.8419,20.8419,20.829,20.8354,5600.0
2006-06-22 13:20:00,32.35,32.35,32.31,32.34,6200.0,20.8354,20.8354,20.8097,20.829,6200.0
2006-06-22 13:25:00,32.34,32.35,32.32,32.33,9800.0,20.829,20.8354,20.8161,20.8226,9800.0
2006-06-22 13:30:00,32.32,32.32,32.23,32.25,16500.0,20.8161,20.8161,20.7581,20.771,16500.0
2006-06-22 13:35:00,32.25,32.26,32.19,32.22,12100.0,20.771,20.7775,20.7324,20.7517,12100.0
2006-06-22 13:40:00,32.22,32.24,32.15,32.18,20500.0,20.7517,20.7646,20.7066,20.7259,20500.0
2006-06-22 13:45:00,32.16,32.18,32.13,32.13,13100.0,20.7131,20.7259,20.6937,20.6937,13100.0
2006-06-22 13:50:00,32.13,32.14,32.1,32.13,18000.0,20.6937,20.7002,20.6744,20.6937,18000.0
2006-06-22 13:55:00,32.12,32.2,32.1,32.2,16600.0,20.6873,20.7388,20.6744,20.7388,16600.0
2006-06-22 14:00:00,32.2,32.23,32.18,32.22,12100.0,20.7388,20.7581,20.7259,20.7517,12100.0
2006-06-22 14:05:00,32.21,32.22,32.14,32.14,12700.0,20.7453,20.7517,20.7002,20.7002,12700.0
2006-06-22 14:10:00,32.12,32.22,32.11,32.22,12300.0,20.6873,20.7517,20.6809,20.7517,12300.0
2006-06-22 14:15:00,32.22,32.23,32.14,32.15,8500.0,20.7517,20.7581,20.7002,20.7066,8500.0
2006-06-22 14:20:00,32.17,32.2,32.17,32.19,10200.0,20.7195,20.7388,20.7195,20.7324,10200.0
2006-06-22 14:25:00,32.2,32.21,32.18,32.18,14700.0,20.7388,20.7453,20.7259,20.7259,14700.0
2006-06-22 14:30:00,32.19,32.19,32.14,32.14,14900.0,20.7324,20.7324,20.7002,20.7002,14900.0
2006-06-22 14:35:00,32.14,32.22,32.14,32.22,8600.0,20.7002,20.7517,20.7002,20.7517,8600.0
2006-06-22 14:40:00,32.22,32.22,32.1,32.11,15800.0,20.7517,20.7517,20.6744,20.6809,15800.0
2006-06-22 14:45:00,32.11,32.17,32.1,32.16,14300.0,20.6809,20.7195,20.6744,20.7131,14300.0
2006-06-22 14:50:00,32.15,32.2,32.11,32.18,25700.0,20.7066,20.7388,20.6809,20.7259,25700.0
2006-06-22 14:55:00,32.19,32.26,32.19,32.2,13200.0,20.7324,20.7775,20.7324,20.7388,13200.0
2006-06-22 15:00:00,32.2,32.21,32.14,32.15,14100.0,20.7388,20.7453,20.7002,20.7066,14100.0
2006-06-22 15:05:00,32.14,32.19,32.14,32.17,12800.0,20.7002,20.7324,20.7002,20.7195,12800.0
2006-06-22 15:10:00,32.19,32.28,32.19,32.27,15900.0,20.7324,20.7903,20.7324,20.7839,15900.0
2006-06-22 15:15:00,32.27,32.28,32.2,32.22,11200.0,20.7839,20.7903,20.7388,20.7517,11200.0
2006-06-22 15:20:00,32.22,32.26,32.2,32.26,13100.0,20.7517,20.7775,20.7388,20.7775,13100.0
2006-06-22 15:25:00,32.26,32.3,32.26,32.3,15800.0,20.7775,20.8032,20.7775,20.8032,15800.0
2006-06-22 15:30:00,32.31,32.35,32.29,32.3,18200.0,20.8097,20.8354,20.7968,20.8032,18200.0
2006-06-22 15:35:00,32.29,32.33,32.27,32.3,16300.0,20.7968,20.8226,20.7839,20.8032,16300.0
2006-06-22 15:40:00,32.3,32.3,32.2,32.25,26800.0,20.8032,20.8032,20.7388,20.771,26800.0
2006-06-22 15:45:00,32.27,32.3,32.25,32.26,16300.0,20.7839,20.8032,20.771,20.7775,16300.0
2006-06-22 15:50:00,32.26,32.31,32.24,32.24,41100.0,20.7775,20.8097,20.7646,20.7646,41100.0
2006-06-22 15:55:00,32.25,32.33,32.24,32.3,81700.0,20.771,20.8226,20.7646,20.8032,81700.0
2006-06-23 09:30:00,32.0,32.0,32.0,32.0,400.0,20.61,20.61,20.61,20.61,400.0
2006-06-23 09:35:00,31.7,31.76,31.64,31.67,58000.0,20.4168,20.4554,20.3781,20.3975,58000.0
2006-06-23 09:40:00,31.64,31.7,31.45,31.47,34300.0,20.3781,20.4168,20.2558,20.2687,34300.0
2006-06-23 09:45:00,31.47,31.49,31.33,31.33,39800.0,20.2687,20.2815,20.1785,20.1785,39800.0
2006-06-23 09:50:00,31.34,31.47,31.31,31.41,69800.0,20.1849,20.2687,20.1656,20.23,69800.0
2006-06-23 09:55:00,31.42,31.45,31.42,31.44,30200.0,20.2365,20.2558,20.2365,20.2493,30200.0
2006-06-23 10:00:00,31.43,31.44,31.32,31.32,55400.0,20.2429,20.2493,20.172,20.172,55400.0
2006-06-23 10:05:00,31.32,31.33,31.1,31.1,82100.0,20.172,20.1785,20.0304,20.0304,82100.0
2006-06-23 10:10:00,31.09,31.1,30.95,30.98,91900.0,20.0239,20.0304,19.9337,19.9531,91900.0
2006-06-23 10:15:00,30.98,31.03,30.66,30.69,196900.0,19.9531,19.9853,19.747,19.7663,196900.0
2006-06-23 10:20:00,30.6,30.7,30.25,30.25,377200.0,19.7083,19.7727,19.4829,19.4829,377200.0
2006-06-23 10:25:00,30.27,30.32,30.0,30.09,219700.0,19.4958,19.528,19.3219,19.3798,219700.0
2006-06-23 10:30:00,30.0,30.35,29.84,30.35,256700.0,19.3219,19.5473,19.2188,19.5473,256700.0
2006-06-23 10:35:00,30.4,30.47,30.29,30.46,193800.0,19.5795,19.6246,19.5087,19.6182,193800.0
2006-06-23 10:40:00,30.46,30.51,30.32,30.43,188900.0,19.6182,19.6504,19.528,19.5988,188900.0
2006-06-23 10:45:00,30.44,30.55,30.34,30.54,168300.0,19.6053,19.6761,19.5409,19.6697,168300.0
2006-06-23 10:50:00,30.56,30.7,30.47,30.59,119200.0,19.6826,19.7727,19.6246,19.7019,119200.0
2006-06-23 10:55:00,30.6,30.64,30.48,30.58,100900.0,19.7083,19.7341,19.631,19.6954,100900.0
2006-06-23 11:00:00,30.58,30.65,30.49,30.58,54300.0,19.6954,19.7405,19.6375,19.6954,54300.0
2006-06-23 11:05:00,30.58,30.58,30.39,30.45,56500.0,19.6954,19.6954,19.5731,19.6117,56500.0
2006-06-23 11:10:00,30.45,30.45,30.22,30.23,112200.0,19.6117,19.6117,19.4636,19.47,112200.0
2006-06-23 11:15:00,30.24,30.41,30.24,30.39,87000.0,19.4765,19.5859,19.4765,19.5731,87000.0
2006-06-23 11:20:00,30.37,30.51,30.36,30.51,52900.0,19.5602,19.6504,19.5537,19.6504,52900.0
2006-06-23 11:25:00,30.51,30.56,30.45,30.56,98200.0,19.6504,19.6826,19.6117,19.6826,98200.0
2006-06-23 11:30:00,30.55,30.56,30.49,30.5,37700.0,19.6761,19.6826,19.6375,19.6439,37700.0
2006-06-23 11:35:00,30.49,30.59,30.49,30.59,61900.0,19.6375,19.7019,19.6375,19.7019,61900.0
2006-06-23 11:40:00,30.59,30.67,30.59,30.67,49900.0,19.7019,19.7534,19.7019,19.7534,49900.0
2006-06-23 11:45:00,30.66,30.74,30.66,30.7,44300.0,19.747,19.7985,19.747,19.7727,44300.0
2006-06-23 11:50:00,30.72,30.72,30.62,30.64,63800.0,19.7856,19.7856,19.7212,19.7341,63800.0
2006-06-23 11:55:00,30.64,30.64,30.59,30.61,25700.0,19.7341,19.7341,19.7019,19.7148,25700.0
2006-06-23 12:00:00,30.61,30.63,30.52,30.55,43100.0,19.7148,19.7276,19.6568,19.6761,43100.0
2006-06-23 12:05:00,30.55,30.55,30.47,30.55,69600.0,19.6761,19.6761,19.6246,19.6761,69600.0
2006-06-23 12:10:00,30.55,30.55,30.52,30.55,149600.0,19.6761,19.6761,19.6568,19.6761,149600.0
2006-06-23 12:15:00,30.56,30.74,30.55,30.72,35500.0,19.6826,19.7985,19.6761,19.7856,35500.0
2006-06-23 12:20:00,30.7,30.71,30.6,30.64,53600.0,19.7727,19.7792,19.7083,19.7341,53600.0
2006-06-23 12:25:00,30.64,30.82,30.64,30.76,65800.0,19.7341,19.85,19.7341,19.8114,65800.0
2006-06-23 12:30:00,30.76,30.79,30.74,30.77,46300.0,19.8114,19.8307,19.7985,19.8178,46300.0
2006-06-23 12:35:00,30.77,30.85,30.77,30.82,38500.0,19.8178,19.8693,19.8178,19.85,38500.0
2006-06-23 12:40:00,30.82,30.9,30.81,30.88,45400.0,19.85,19.9015,19.8436,19.8887,45400.0
2006-06-23 12:45:00,30.88,30.9,30.79,30.83,30700.0,19.8887,19.9015,19.8307,19.8565,30700.0
2006-06-23 12:50:00,30.83,30.99,30.83,30.95,78500.0,19.8565,19.9595,19.8565,19.9337,78500.0
2006-06-23 12:55:00,30.95,30.97,30.88,30.89,49800.0,19.9337,19.9466,19.8887,19.8951,49800.0
2006-06-23 13:00:00,30.88,30.97,30.87,30.96,30900.0,19.8887,19.9466,19.8822,19.9402,30900.0
2006-06-23 13:05:00,30.96,30.96,30.88,30.92,26700.0,19.9402,19.9402,19.8887,19.9144,26700.0
2006-06-23 13:10:00,30.92,31.11,30.91,31.11,49600.0,19.9144,20.0368,19.908,20.0368,49600.0
2006-06-23 13:15:00,31.11,31.21,31.1,31.2,115200.0,20.0368,20.1012,20.0304,20.0948,115200.0
2006-06-23 13:20:00,31.2,31.21,31.07,31.12,43600.0,20.0948,20.1012,20.011,20.0432,43600.0
2006-06-23 13:25:00,31.13,31.2,31.13,31.2,22600.0,20.0497,20.0948,20.0497,20.0948,22600.0
2006-06-23 13:30:00,31.2,31.25,31.18,31.25,151800.0,20.0948,20.127,20.0819,20.127,151800.0
2006-06-23 13:35:00,31.27,31.27,31.23,31.24,107100.0,20.1398,20.1398,20.1141,20.1205,107100.0
2006-06-23 13:40:00,31.24,31.26,31.18,31.18,32800.0,20.1205,20.1334,20.0819,20.0819,32800.0
2006-06-23 13:45:00,31.18,31.21,31.16,31.2,43200.0,20.0819,20.1012,20.069,20.0948,43200.0
2006-06-23 13:50:00,31.2,31.25,31.2,31.23,44900.0,20.0948,20.127,20.0948,20.1141,44900.0
2006-06-23 13:55:00,31.23,31.27,31.23,31.27,23900.0,20.1141,20.1398,20.1141,20.1398,23900.0
2006-06-23 14:00:00,31.26,31.26,31.22,31.23,41000.0,20.1334,20.1334,20.1076,20.1141,41000.0
2006-06-23 14:05:00,31.23,31.33,31.22,31.29,87400.0,20.1141,20.1785,20.1076,20.1527,87400.0
2006-06-23 14:10:00,31.28,31.36,31.28,31.36,43500.0,20.1463,20.1978,20.1463,20.1978,43500.0
2006-06-23 14:15:00,31.36,31.41,31.35,31.4,74300.0,20.1978,20.23,20.1914,20.2236,74300.0
2006-06-23 14:20:00,31.39,31.4,31.34,31.39,35800.0,20.2171,20.2236,20.1849,20.2171,35800.0
2006-06-23 14:25:00,31.39,31.42,31.39,31.41,20800.0,20.2171,20.2365,20.2171,20.23,20800.0
2006-06-23 14:30:00,31.41,31.48,31.41,31.43,89400.0,20.23,20.2751,20.23,20.2429,89400.0
2006-06-23 14:35:00,31.43,31.43,31.34,31.42,58900.0,20.2429,20.2429,20.1849,20.2365,58900.0
2006-06-23 14:40:00,31.42,31.42,31.35,31.41,82400.0,20.2365,20.2365,20.1914,20.23,82400.0
2006-06-23 14:45:00,31.4,31.41,31.37,31.37,94900.0,20.2236,20.23,20.2042,20.2042,94900.0
2006-06-23 14:50:00,31.36,31.36,31.29,31.32,22400.0,20.1978,20.1978,20.1527,20.172,22400.0
2006-06-23 14:55:00,31.31,31.31,31.17,31.18,35100.0,20.1656,20.1656,20.0754,20.0819,35100.0
2006-06-23 15:00:00,31.17,31.3,31.17,31.19,79000.0,20.0754,20.1592,20.0754,20.0883,79000.0
2006-06-23 15:05:00,31.18,31.33,31.16,31.23,56100.0,20.0819,20.1785,20.069,20.1141,56100.0
2006-06-23 15:10:00,31.25,31.26,31.21,31.21,28200.0,20.127,20.1334,20.1012,20.1012,28200.0
2006-06-23 15:15:00,31.2,31.24,31.18,31.24,50400.0,20.0948,20.1205,20.0819,20.1205,50400.0
2006-06-23 15:20:00,31.23,31.35,31.17,31.17,62400.0,20.1141,20.1914,20.0754,20.0754,62400.0
2006-06-23 15:25:00,31.16,31.3,31.15,31.22,57300.0,20.069,20.1592,20.0626,20.1076,57300.0
2006-06-23 15:30:00,31.23,31.23,31.2,31.21,46700.0,20.1141,20.1141,20.0948,20.1012,46700.0
2006-06-23 15:35:00,31.21,31.22,31.19,31.22,46800.0,20.1012,20.1076,20.0883,20.1076,46800.0
2006-06-23 15:40:00,31.21,31.27,31.18,31.27,48800.0,20.1012,20.1398,20.0819,20.1398,48800.0
2006-06-23 15:45:00,31.26,31.3,31.25,31.29,62400.0,20.1334,20.1592,20.127,20.1527,62400.0
2006-06-23 15:50:00,31.29,31.3,31.18,31.18,90400.0,20.1527,20.1592,20.0819,20.0819,90400.0
2006-06-23 15:55:00,31.18,31.22,31.18,31.21,140700.0,20.0819,20.1076,20.0819,20.1012,140700.0
2006-06-26 09:30:00,31.3,31.4,31.15,31.15,39600.0,20.1592,20.2236,20.0626,20.0626,39600.0
2006-06-26 09:35:00,31.18,31.33,31.1,31.32,40900.0,20.0819,20.1785,20.0304,20.172,40900.0
2006-06-26 09:40:00,31.33,31.33,31.13,31.13,41100.0,20.1785,20.1785,20.0497,20.0497,41100.0
2006-06-26 09:45:00,31.12,31.3,31.12,31.17,67100.0,20.0432,20.1592,20.0432,20.0754,67100.0
2006-06-26 09:50:00,31.18,31.3,31.06,31.3,61200.0,20.0819,20.1592,20.0046,20.1592,61200.0
2006-06-26 09:55:00,31.28,31.39,31.26,31.34,50600.0,20.1463,20.2171,20.1334,20.1849,50600.0
2006-06-26 10:00:00,31.34,31.39,31.2,31.39,56200.0,20.1849,20.2171,20.0948,20.2171,56200.0
2006-06-26 10:05:00,31.37,31.4,31.25,31.26,46100.0,20.2042,20.2236,20.127,20.1334,46100.0
2006-06-26 10:10:00,31.29,31.32,31.2,31.29,26500.0,20.1527,20.172,20.0948,20.1527,26500.0
2006-06-26 10:15:00,31.3,31.31,31.17,31.24,16400.0,20.1592,20.1656,20.0754,20.1205,16400.0
2006-06-26 10:20:00,31.23,31.38,31.22,31.3,20600.0,20.1141,20.2107,20.1076,20.1592,20600.0
2006-06-26 10:25:00,31.3,31.47,31.3,31.4,39600.0,20.1592,20.2687,20.1592,20.2236,39600.0
2006-06-26 10:30:00,31.38,31.39,31.3,31.37,24700.0,20.2107,20.2171,20.1592,20.2042,24700.0
2006-06-26 10:35:00,31.36,31.36,31.21,31.21,35700.0,20.1978,20.1978,20.1012,20.1012,35700.0
2006-06-26 10:40:00,31.23,31.33,31.21,31.3,20700.0,20.1141,20.1785,20.1012,20.1592,20700.0
2006-06-26 10:45:00,31.32,31.35,31.24,31.25,30700.0,20.172,20.1914,20.1205,20.127,30700.0
2006-06-26 10:50:00,31.24,31.3,31.24,31.3,14600.0,20.1205,20.1592,20.1205,20.1592,14600.0
2006-06-26 10:55:00,31.3,31.32,31.18,31.23,30600.0,20.1592,20.172,20.0819,20.1141,30600.0
2006-06-26 11:00:00,31.23,31.3,31.23,31.28,16200.0,20.1141,20.1592,20.1141,20.1463,16200.0
2006-06-26 11:05:00,31.28,31.28,31.22,31.27,26300.0,20.1463,20.1463,20.1076,20.1398,26300.0
2006-06-26 11:10:00,31.29,31.3,31.27,31.28,15700.0,20.1527,20.1592,20.1398,20.1463,15700.0
2006-06-26 11:15:00,31.26,31.32,31.26,31.28,111300.0,20.1334,20.172,20.1334,20.1463,111300.0
2006-06-26 11:20:00,31.28,31.31,31.26,31.3,50500.0,20.1463,20.1656,20.1334,20.1592,50500.0
2006-06-26 11:25:00,31.3,31.3,31.24,31.24,19900.0,20.1592,20.1592,20.1205,20.1205,19900.0
2006-06-26 11:30:00,31.25,31.31,31.23,31.26,21900.0,20.127,20.1656,20.1141,20.1334,21900.0
2006-06-26 11:35:00,31.26,31.28,31.25,31.27,27200.0,20.1334,20.1463,20.127,20.1398,27200.0
2006-06-26 11:40:00,31.26,31.28,31.24,31.25,27800.0,20.1334,20.1463,20.1205,20.127,27800.0
2006-06-26 11:45:00,31.25,31.26,31.2,31.21,30800.0,20.127,20.1334,20.0948,20.1012,30800.0
2006-06-26 11:50:00,31.2,31.21,31.15,31.16,36400.0,20.0948,20.1012,20.0626,20.069,36400.0
2006-06-26 11:55:00,31.16,31.24,31.16,31.24,25700.0,20.069,20.1205,20.069,20.1205,25700.0
2006-06-26 12:00:00,31.24,31.25,31.21,31.22,16100.0,20.1205,20.127,20.1012,20.1076,16100.0
2006-06-26 12:05:00,31.22,31.22,31.15,31.16,34300.0,20.1076,20.1076,20.0626,20.069,34300.0
2006-06-26 12:10:00,31.16,31.2,31.08,31.18,31400.0,20.069,20.0948,20.0175,20.0819,31400.0
2006-06-26 12:15:00,31.19,31.19,31.15,31.18,16800.0,20.0883,20.0883,20.0626,20.0819,16800.0
2006-06-26 12:20:00,31.19,31.21,31.18,31.19,38300.0,20.0883,20.1012,20.0819,20.0883,38300.0
2006-06-26 12:25:00,31.21,31.22,31.17,31.18,26200.0,20.1012,20.1076,20.0754,20.0819,26200.0
2006-06-26 12:30:00,31.18,31.23,31.17,31.19,28000.0,20.0819,20.1141,20.0754,20.0883,28000.0
2006-06-26 12:35:00,31.19,31.21,31.18,31.2,20100.0,20.0883,20.1012,20.0819,20.0948,20100.0
2006-06-26 12:40:00,31.2,31.2,31.18,31.2,27200.0,20.0948,20.0948,20.0819,20.0948,27200.0
2006-06-26 12:45:00,31.19,31.21,31.17,31.19,27600.0,20.0883,20.1012,20.0754,20.0883,27600.0
2006-06-26 12:50:00,31.19,31.21,31.18,31.18,37200.0,20.0883,20.1012,20.0819,20.0819,37200.0
2006-06-26 12:55:00,31.18,31.2,31.15,31.18,14300.0,20.0819,20.0948,20.0626,20.0819,14300.0
2006-06-26 13:00:00,31.19,31.2,31.18,31.19,54300.0,20.0883,20.0948,20.0819,20.0883,54300.0
2006-06-26 13:05:00,31.2,31.22,31.17,31.19,27500.0,20.0948,20.1076,20.0754,20.0883,27500.0
2006-06-26 13:10:00,31.19,31.21,31.18,31.19,27600.0,20.0883,20.1012,20.0819,20.0883,27600.0
2006-06-26 13:15:00,31.19,31.2,31.18,31.18,19900.0,20.0883,20.0948,20.0819,20.0819,19900.0
2006-06-26 13:20:00,31.19,31.2,31.18,31.19,17500.0,20.0883,20.0948,20.0819,20.0883,17500.0
2006-06-26 13:25:00,31.19,31.2,31.16,31.19,20800.0,20.0883,20.0948,20.069,20.0883,20800.0
2006-06-26 13:30:00,31.18,31.18,31.13,31.15,25300.0,20.0819,20.0819,20.0497,20.0626,25300.0
2006-06-26 13:35:00,31.15,31.18,31.13,31.18,16500.0,20.0626,20.0819,20.0497,20.0819,16500.0
2006-06-26 13:40:00,31.17,31.22,31.16,31.22,34100.0,20.0754,20.1076,20.069,20.1076,34100.0
2006-06-26 13:45:00,31.22,31.24,31.19,31.22,18400.0,20.1076,20.1205,20.0883,20.1076,18400.0
2006-06-26 13:50:00,31.2,31.23,31.2,31.22,15400.0,20.0948,20.1141,20.0948,20.1076,15400.0
2006-06-26 13:55:00,31.23,31.26,31.23,31.23,13900.0,20.1141,20.1334,20.1141,20.1141,13900.0
2006-06-26 14:00:00,31.24,31.26,31.21,31.25,14300.0,20.1205,20.1334,20.1012,20.127,14300.0
2006-06-26 14:05:00,31.26,31.28,31.25,31.27,27100.0,20.1334,20.1463,20.127,20.1398,27100.0
2006-06-26 14:10:00,31.25,31.27,31.25,31.26,24400.0,20.127,20.1398,20.127,20.1334,24400.0
2006-06-26 14:15:00,31.25,31.29,31.25,31.27,30200.0,20.127,20.1527,20.127,20.1398,30200.0
2006-06-26 14:20:00,31.28,31.29,31.22,31.23,24700.0,20.1463,20.1527,20.1076,20.1141,24700.0
2006-06-26 14:25:00,31.22,31.33,31.17,31.3,21900.0,20.1076,20.1785,20.0754,20.1592,21900.0
2006-06-26 14:30:00,31.29,31.3,31.26,31.29,24600.0,20.1527,20.1592,20.1334,20.1527,24600.0
2006-06-26 14:35:00,31.28,31.33,31.25,31.33,23100.0,20.1463,20.1785,20.127,20.1785,23100.0
2006-06-26 14:40:00,31.33,31.35,31.33,31.35,10300.0,20.1785,20.1914,20.1785,20.1914,10300.0
2006-06-26 14:45:00,31.36,31.42,31.35,31.42,45500.0,20.1978,20.2365,20.1914,20.2365,45500.0
2006-06-26 14:50:00,31.41,31.41,31.32,31.33,27400.0,20.23,20.23,20.172,20.1785,27400.0
2006-06-26 14:55:00,31.34,31.35,31.29,31.3,48300.0,20.1849,20.1914,20.1527,20.1592,48300.0
2006-06-26 15:00:00,31.31,31.37,31.29,31.37,37100.0,20.1656,20.2042,20.1527,20.2042,37100.0
2006-06-26 15:05:00,31.37,31.38,31.34,31.36,24200.0,20.2042,20.2107,20.1849,20.1978,24200.0
2006-06-26 15:10:00,31.37,31.39,31.35,31.38,26200.0,20.2042,20.2171,20.1914,20.2107,26200.0
2006-06-26 15:15:00,31.37,31.39,31.36,31.36,25200.0,20.2042,20.2171,20.1978,20.1978,25200.0
2006-06-26 15:20:00,31.36,31.37,31.34,31.36,39300.0,20.1978,20.2042,20.1849,20.1978,39300.0
2006-06-26 15:25:00,31.36,31.4,31.36,31.4,15500.0,20.1978,20.2236,20.1978,20.2236,15500.0
2006-06-26 15:30:00,31.4,31.43,31.38,31.38,35000.0,20.2236,20.2429,20.2107,20.2107,35000.0
2006-06-26 15:35:00,31.38,31.45,31.38,31.43,50000.0,20.2107,20.2558,20.2107,20.2429,50000.0
2006-06-26 15:40:00,31.45,31.46,31.41,31.46,35000.0,20.2558,20.2622,20.23,20.2622,35000.0
2006-06-26 15:45:00,31.46,31.54,31.46,31.51,60000.0,20.2622,20.3137,20.2622,20.2944,60000.0
2006-06-26 15:50:00,31.51,31.52,31.48,31.49,89700.0,20.2944,20.3009,20.2751,20.2815,89700.0
2006-06-26 15:55:00,31.48,31.51,31.44,31.46,134500.0,20.2751,20.2944,20.2493,20.2622,134500.0
2006-06-27 09:30:00,30.6,31.39,30.6,31.22,55600.0,19.7083,20.2171,19.7083,20.1076,55600.0
2006-06-27 09:35:00,31.24,31.35,31.22,31.35,45200.0,20.1205,20.1914,20.1076,20.1914,45200.0
2006-06-27 09:40:00,31.36,31.4,31.36,31.38,26500.0,20.1978,20.2236,20.1978,20.2107,26500.0
2006-06-27 09:45:00,31.37,31.37,31.21,31.23,15700.0,20.2042,20.2042,20.1012,20.1141,15700.0
2006-06-27 09:50:00,31.24,31.25,31.2,31.22,82300.0,20.1205,20.127,20.0948,20.1076,82300.0
2006-06-27 09:55:00,31.21,31.22,31.07,31.08,54800.0,20.1012,20.1076,20.011,20.0175,54800.0
2006-06-27 10:00:00,31.08,31.11,30.95,30.99,45400.0,20.0175,20.0368,19.9337,19.9595,45400.0
2006-06-27 10:05:00,30.99,31.01,30.87,30.91,43400.0,19.9595,19.9724,19.8822,19.908,43400.0
2006-06-27 10:10:00,30.92,30.95,30.84,30.88,53300.0,19.9144,19.9337,19.8629,19.8887,53300.0
2006-06-27 10:15:00,30.85,30.85,30.77,30.78,57900.0,19.8693,19.8693,19.8178,19.8243,57900.0
2006-06-27 10:20:00,30.78,30.89,30.77,30.85,48200.0,19.8243,19.8951,19.8178,19.8693,48200.0
2006-06-27 10:25:00,30.86,30.86,30.77,30.82,44900.0,19.8758,19.8758,19.8178,19.85,44900.0
2006-06-27 10:30:00,30.81,30.98,30.8,30.96,106600.0,19.8436,19.9531,19.8371,19.9402,106600.0
2006-06-27 10:35:00,30.97,31.05,30.95,31.02,41600.0,19.9466,19.9981,19.9337,19.9788,41600.0
2006-06-27 10:40:00,31.03,31.06,31.0,31.0,60400.0,19.9853,20.0046,19.9659,19.9659,60400.0
2006-06-27 10:45:00,31.01,31.02,30.97,30.97,49700.0,19.9724,19.9788,19.9466,19.9466,49700.0
2006-06-27 10:50:00,30.97,31.02,30.96,30.97,26000.0,19.9466,19.9788,19.9402,19.9466,26000.0
2006-06-27 10:55:00,30.98,30.98,30.93,30.96,28900.0,19.9531,19.9531,19.9209,19.9402,28900.0
2006-06-27 11:00:00,30.96,30.96,30.91,30.91,26700.0,19.9402,19.9402,19.908,19.908,26700.0
2006-06-27 11:05:00,30.91,30.92,30.8,30.85,72100.0,19.908,19.9144,19.8371,19.8693,72100.0
2006-06-27 11:10:00,30.84,30.84,30.69,30.69,31300.0,19.8629,19.8629,19.7663,19.7663,31300.0
2006-06-27 11:15:00,30.69,30.74,30.68,30.68,39400.0,19.7663,19.7985,19.7598,19.7598,39400.0
2006-06-27 11:20:00,30.68,30.71,30.63,30.65,58600.0,19.7598,19.7792,19.7276,19.7405,58600.0
2006-06-27 11:25:00,30.64,30.66,30.59,30.64,41300.0,19.7341,19.747,19.7019,19.7341,41300.0
2006-06-27 11:30:00,30.64,30.64,30.57,30.58,18700.0,19.7341,19.7341,19.689,19.6954,18700.0
2006-06-27 11:35:00,30.58,30.61,30.57,30.57,24700.0,19.6954,19.7148,19.689,19.689,24700.0
2006-06-27 11:40:00,30.57,30.65,30.57,30.63,47400.0,19.689,19.7405,19.689,19.7276,47400.0
2006-06-27 11:45:00,30.63,30.64,30.62,30.63,27400.0,19.7276,19.7341,19.7212,19.7276,27400.0
2006-06-27 11:50:00,30.63,30.66,30.62,30.63,11500.0,19.7276,19.747,19.7212,19.7276,11500.0
2006-06-27 11:55:00,30.63,30.69,30.63,30.67,20800.0,19.7276,19.7663,19.7276,19.7534,20800.0
2006-06-27 12:00:00,30.66,30.7,30.65,30.7,15400.0,19.747,19.7727,19.7405,19.7727,15400.0
2006-06-27 12:05:00,30.69,30.69,30.63,30.63,18000.0,19.7663,19.7663,19.7276,19.7276,18000.0
2006-06-27 12:10:00,30.63,30.69,30.63,30.68,25500.0,19.7276,19.7663,19.7276,19.7598,25500.0
2006-06-27 12:15:00,30.68,30.71,30.68,30.7,41700.0,19.7598,19.7792,19.7598,19.7727,41700.0
2006-06-27 12:20:00,30.71,30.73,30.69,30.73,15200.0,19.7792,19.792,19.7663,19.792,15200.0
2006-06-27 12:25:00,30.73,30.74,30.69,30.7,14100.0,19.792,19.7985,19.7663,19.7727,14100.0
2006-06-27 12:30:00,30.69,30.7,30.65,30.68,26200.0,19.7663,19.7727,19.7405,19.7598,26200.0
2006-06-27 12:35:00,30.68,30.71,30.62,30.63,115500.0,19.7598,19.7792,19.7212,19.7276,115500.0
2006-06-27 12:40:00,30.63,30.72,30.63,30.7,12000.0,19.7276,19.7856,19.7276,19.7727,12000.0
2006-06-27 12:45:00,30.71,30.75,30.7,30.74,12400.0,19.7792,19.8049,19.7727,19.7985,12400.0
2006-06-27 12:50:00,30.74,30.75,30.67,30.67,6800.0,19.7985,19.8049,19.7534,19.7534,6800.0
2006-06-27 12:55:00,30.68,30.71,30.67,30.69,18300.0,19.7598,19.7792,19.7534,19.7663,18300.0
2006-06-27 13:00:00,30.68,30.7,30.65,30.7,7200.0,19.7598,19.7727,19.7405,19.7727,7200.0
2006-06-27 13:05:00,30.7,30.73,30.7,30.73,11300.0,19.7727,19.792,19.7727,19.792,11300.0
2006-06-27 13:10:00,30.73,30.73,30.68,30.7,15100.0,19.792,19.792,19.7598,19.7727,15100.0
2006-06-27 13:15:00,30.7,30.73,30.7,30.71,11800.0,19.7727,19.792,19.7727,19.7792,11800.0
2006-06-27 13:20:00,30.71,30.71,30.7,30.7,10300.0,19.7792,19.7792,19.7727,19.7727,10300.0
2006-06-27 13:25:00,30.7,30.72,30.69,30.7,21100.0,19.7727,19.7856,19.7663,19.7727,21100.0
2006-06-27 13:30:00,30.68,30.73,30.68,30.71,25600.0,19.7598,19.792,19.7598,19.7792,25600.0
2006-06-27 13:35:00,30.72,30.73,30.7,30.73,5500.0,19.7856,19.792,19.7727,19.792,5500.0
2006-06-27 13:40:00,30.72,30.73,30.7,30.71,32500.0,19.7856,19.792,19.7727,19.7792,32500.0
2006-06-27 13:45:00,30.69,30.73,30.69,30.72,11000.0,19.7663,19.792,19.7663,19.7856,11000.0
2006-06-27 13:50:00,30.71,30.74,30.71,30.72,7900.0,19.7792,19.7985,19.7792,19.7856,7900.0
2006-06-27 13:55:00,30.73,30.77,30.73,30.76,60100.0,19.792,19.8178,19.792,19.8114,60100.0
2006-06-27 14:00:00,30.76,30.77,30.73,30.76,33000.0,19.8114,19.8178,19.792,19.8114,33000.0
2006-06-27 14:05:00,30.73,30.77,30.7,30.7,21800.0,19.792,19.8178,19.7727,19.7727,21800.0
2006-06-27 14:10:00,30.69,30.7,30.66,30.7,35500.0,19.7663,19.7727,19.747,19.7727,35500.0
2006-06-27 14:15:00,30.69,30.75,30.69,30.73,102700.0,19.7663,19.8049,19.7663,19.792,102700.0
2006-06-27 14:20:00,30.72,30.73,30.71,30.72,18200.0,19.7856,19.792,19.7792,19.7856,18200.0
2006-06-27 14:25:00,30.73,30.73,30.68,30.68,254900.0,19.792,19.792,19.7598,19.7598,254900.0
2006-06-27 14:30:00,30.67,30.7,30.63,30.7,20900.0,19.7534,19.7727,19.7276,19.7727,20900.0
2006-06-27 14:35:00,30.7,30.7,30.68,30.68,99100.0,19.7727,19.7727,19.7598,19.7598,99100.0
2006-06-27 14:40:00,30.69,30.7,30.66,30.68,53100.0,19.7663,19.7727,19.747,19.7598,53100.0
2006-06-27 14:45:00,30.68,30.68,30.61,30.61,29300.0,19.7598,19.7598,19.7148,19.7148,29300.0
2006-06-27 14:50:00,30.63,30.63,30.6,30.6,16900.0,19.7276,19.7276,19.7083,19.7083,16900.0
2006-06-27 14:55:00,30.6,30.65,30.6,30.63,32700.0,19.7083,19.7405,19.7083,19.7276,32700.0
2006-06-27 15:00:00,30.62,30.63,30.6,30.61,53400.0,19.7212,19.7276,19.7083,19.7148,53400.0
2006-06-27 15:05:00,30.6,30.6,30.57,30.57,43400.0,19.7083,19.7083,19.689,19.689,43400.0
2006-06-27 15:10:00,30.57,30.58,30.52,30.52,81600.0,19.689,19.6954,19.6568,19.6568,81600.0
2006-06-27 15:15:00,30.52,30.61,30.52,30.6,75300.0,19.6568,19.7148,19.6568,19.7083,75300.0
2006-06-27 15:20:00,30.6,30.6,30.56,30.6,32900.0,19.7083,19.7083,19.6826,19.7083,32900.0
2006-06-27 15:25:00,30.59,30.59,30.53,30.53,33600.0,19.7019,19.7019,19.6632,19.6632,33600.0
2006-06-27 15:30:00,30.54,30.56,30.53,30.55,35400.0,19.6697,19.6826,19.6632,19.6761,35400.0
2006-06-27 15:35:00,30.54,30.55,30.51,30.53,56100.0,19.6697,19.6761,19.6504,19.6632,56100.0
2006-06-27 15:40:00,30.52,30.53,30.48,30.51,104400.0,19.6568,19.6632,19.631,19.6504,104400.0
2006-06-27 15:45:00,30.5,30.5,30.44,30.45,112700.0,19.6439,19.6439,19.6053,19.6117,112700.0
2006-06-27 15:50:00,30.45,30.46,30.41,30.42,102600.0,19.6117,19.6182,19.5859,19.5924,102600.0
2006-06-27 15:55:00,30.42,30.43,30.38,30.43,184900.0,19.5924,19.5988,19.5666,19.5988,184900.0
2006-06-28 09:30:00,30.43,30.48,30.37,30.39,60300.0,19.5988,19.631,19.5602,19.5731,60300.0
2006-06-28 09:35:00,30.37,30.4,30.25,30.25,27800.0,19.5602,19.5795,19.4829,19.4829,27800.0
2006-06-28 09:40:00,30.25,30.42,30.24,30.41,41000.0,19.4829,19.5924,19.4765,19.5859,41000.0
2006-06-28 09:45:00,30.42,30.42,30.2,30.22,45500.0,19.5924,19.5924,19.4507,19.4636,45500.0
2006-06-28 09:50:00,30.24,30.3,30.22,30.28,27900.0,19.4765,19.5151,19.4636,19.5022,27900.0
2006-06-28 09:55:00,30.29,30.29,30.21,30.23,19400.0,19.5087,19.5087,19.4571,19.47,19400.0
2006-06-28 10:00:00,30.22,30.28,30.2,30.25,85400.0,19.4636,19.5022,19.4507,19.4829,85400.0
2006-06-28 10:05:00,30.25,30.26,30.21,30.23,24600.0,19.4829,19.4893,19.4571,19.47,24600.0
2006-06-28 10:10:00,30.22,30.3,30.22,30.28,85600.0,19.4636,19.5151,19.4636,19.5022,85600.0
2006-06-28 10:15:00,30.27,30.29,30.26,30.26,22100.0,19.4958,19.5087,19.4893,19.4893,22100.0
2006-06-28 10:20:00,30.26,30.26,30.23,30.25,25300.0,19.4893,19.4893,19.47,19.4829,25300.0
2006-06-28 10:25:00,30.25,30.27,30.22,30.24,14100.0,19.4829,19.4958,19.4636,19.4765,14100.0
2006-06-28 10:30:00,30.22,30.22,30.11,30.12,28300.0,19.4636,19.4636,19.3927,19.3992,28300.0
2006-06-28 10:35:00,30.12,30.15,30.11,30.15,27200.0,19.3992,19.4185,19.3927,19.4185,27200.0
2006-06-28 10:40:00,30.15,30.15,30.07,30.09,25900.0,19.4185,19.4185,19.367,19.3798,25900.0
2006-06-28 10:45:00,30.09,30.14,30.07,30.11,19400.0,19.3798,19.4121,19.367,19.3927,19400.0
2006-06-28 10:50:00,30.1,30.12,30.07,30.07,18400.0,19.3863,19.3992,19.367,19.367,18400.0
2006-06-28 10:55:00,30.08,30.15,30.08,30.15,26200.0,19.3734,19.4185,19.3734,19.4185,26200.0
2006-06-28 11:00:00,30.15,30.21,30.11,30.11,22100.0,19.4185,19.4571,19.3927,19.3927,22100.0
2006-06-28 11:05:00,30.14,30.2,30.11,30.2,10700.0,19.4121,19.4507,19.3927,19.4507,10700.0
2006-06-28 11:10:00,30.19,30.24,30.19,30.2,31200.0,19.4443,19.4765,19.4443,19.4507,31200.0
2006-06-28 11:15:00,30.2,30.27,30.2,30.25,34900.0,19.4507,19.4958,19.4507,19.4829,34900.0
2006-06-28 11:20:00,30.26,30.27,30.23,30.25,115100.0,19.4893,19.4958,19.47,19.4829,115100.0
2006-06-28 11:25:00,30.24,30.26,30.2,30.23,21000.0,19.4765,19.4893,19.4507,19.47,21000.0
2006-06-28 11:30:00,30.23,30.23,30.2,30.21,75800.0,19.47,19.47,19.4507,19.4571,75800.0
2006-06-28 11:35:00,30.22,30.22,30.2,30.21,14600.0,19.4636,19.4636,19.4507,19.4571,14600.0
2006-06-28 11:40:00,30.22,30.25,30.2,30.25,18000.0,19.4636,19.4829,19.4507,19.4829,18000.0
2006-06-28 11:45:00,30.25,30.29,30.25,30.27,35800.0,19.4829,19.5087,19.4829,19.4958,35800.0
2006-06-28 11:50:00,30.27,30.29,30.25,30.29,20300.0,19.4958,19.5087,19.4829,19.5087,20300.0
2006-06-28 11:55:00,30.28,30.31,30.27,30.27,49000.0,19.5022,19.5215,19.4958,19.4958,49000.0
2006-06-28 12:00:00,30.27,30.3,30.26,30.3,12900.0,19.4958,19.5151,19.4893,19.5151,12900.0
2006-06-28 12:05:00,30.3,30.33,30.27,30.27,34600.0,19.5151,19.5344,19.4958,19.4958,34600.0
2006-06-28 12:10:00,30.27,30.32,30.25,30.31,30000.0,19.4958,19.528,19.4829,19.5215,30000.0
2006-06-28 12:15:00,30.3,30.38,30.3,30.36,22300.0,19.5151,19.5666,19.5151,19.5537,22300.0
2006-06-28 12:20:00,30.36,30.37,30.34,30.35,14900.0,19.5537,19.5602,19.5409,19.5473,14900.0
2006-06-28 12:25:00,30.35,30.38,30.34,30.36,13000.0,19.5473,19.5666,19.5409,19.5537,13000.0
2006-06-28 12:30:00,30.36,30.38,30.35,30.35,17300.0,19.5537,19.5666,19.5473,19.5473,17300.0
2006-06-28 12:35:00,30.35,30.37,30.34,30.35,10400.0,19.5473,19.5602,19.5409,19.5473,10400.0
2006-06-28 12:40:00,30.35,30.37,30.34,30.35,8900.0,19.5473,19.5602,19.5409,19.5473,8900.0
2006-06-28 12:45:00,30.35,30.37,30.32,30.33,9200.0,19.5473,19.5602,19.528,19.5344,9200.0
2006-06-28 12:50:00,30.32,30.35,30.31,30.35,16400.0,19.528,19.5473,19.5215,19.5473,16400.0
2006-06-28 12:55:00,30.34,30.35,30.3,30.32,16000.0,19.5409,19.5473,19.5151,19.528,16000.0
2006-06-28 13:00:00,30.32,30.35,30.3,30.34,22100.0,19.528,19.5473,19.5151,19.5409,22100.0
2006-06-28 13:05:00,30.35,30.35,30.27,30.28,9700.0,19.5473,19.5473,19.4958,19.5022,9700.0
2006-06-28 13:10:00,30.29,30.33,30.27,30.32,12800.0,19.5087,19.5344,19.4958,19.528,12800.0
2006-06-28 13:15:00,30.31,30.34,30.3,30.33,16300.0,19.5215,19.5409,19.5151,19.5344,16300.0
2006-06-28 13:20:00,30.32,30.35,30.32,30.35,10900.0,19.528,19.5473,19.528,19.5473,10900.0
2006-06-28 13:25:00,30.34,30.36,30.27,30.28,10000.0,19.5409,19.5537,19.4958,19.5022,10000.0
2006-06-28 13:30:00,30.28,30.31,30.28,30.29,14300.0,19.5022,19.5215,19.5022,19.5087,14300.0
2006-06-28 13:35:00,30.29,30.3,30.28,30.29,18500.0,19.5087,19.5151,19.5022,19.5087,18500.0
2006-06-28 13:40:00,30.28,30.32,30.28,30.32,13300.0,19.5022,19.528,19.5022,19.528,13300.0
2006-06-28 13:45:00,30.32,30.35,30.32,30.33,12200.0,19.528,19.5473,19.528,19.5344,12200.0
2006-06-28 13:50:00,30.34,30.36,30.33,30.36,14300.0,19.5409,19.5537,19.5344,19.5537,14300.0
2006-06-28 13:55:00,30.36,30.38,30.33,30.38,16900.0,19.5537,19.5666,19.5344,19.5666,16900.0
2006-06-28 14:00:00,30.38,30.4,30.36,30.39,11500.0,19.5666,19.5795,19.5537,19.5731,11500.0
2006-06-28 14:05:00,30.4,30.42,30.37,30.37,19200.0,19.5795,19.5924,19.5602,19.5602,19200.0
2006-06-28 14:10:00,30.37,30.4,30.35,30.39,40400.0,19.5602,19.5795,19.5473,19.5731,40400.0
2006-06-28 14:15:00,30.39,30.4,30.37,30.4,66100.0,19.5731,19.5795,19.5602,19.5795,66100.0
2006-06-28 14:20:00,30.39,30.47,30.38,30.47,19500.0,19.5731,19.6246,19.5666,19.6246,19500.0
2006-06-28 14:25:00,30.47,30.51,30.47,30.5,35700.0,19.6246,19.6504,19.6246,19.6439,35700.0
2006-06-28 14:30:00,30.52,30.59,30.51,30.58,42500.0,19.6568,19.7019,19.6504,19.6954,42500.0
2006-06-28 14:35:00,30.58,30.67,30.58,30.66,37200.0,19.6954,19.7534,19.6954,19.747,37200.0
2006-06-28 14:40:00,30.66,30.73,30.63,30.72,76700.0,19.747,19.792,19.7276,19.7856,76700.0
2006-06-28 14:45:00,30.71,30.82,30.71,30.82,48700.0,19.7792,19.85,19.7792,19.85,48700.0
2006-06-28 14:50:00,30.81,30.82,30.75,30.75,44200.0,19.8436,19.85,19.8049,19.8049,44200.0
2006-06-28 14:55:00,30.76,30.76,30.68,30.71,31600.0,19.8114,19.8114,19.7598,19.7792,31600.0
2006-06-28 15:00:00,30.71,30.74,30.71,30.74,14300.0,19.7792,19.7985,19.7792,19.7985,14300.0
2006-06-28 15:05:00,30.74,30.77,30.73,30.73,22900.0,19.7985,19.8178,19.792,19.792,22900.0
2006-06-28 15:10:00,30.73,30.74,30.7,30.71,20600.0,19.792,19.7985,19.7727,19.7792,20600.0
2006-06-28 15:15:00,30.71,30.71,30.64,30.64,21900.0,19.7792,19.7792,19.7341,19.7341,21900.0
2006-06-28 15:20:00,30.65,30.65,30.6,30.62,31800.0,19.7405,19.7405,19.7083,19.7212,31800.0
2006-06-28 15:25:00,30.61,30.61,30.55,30.59,28100.0,19.7148,19.7148,19.6761,19.7019,28100.0
2006-06-28 15:30:00,30.59,30.63,30.58,30.6,40200.0,19.7019,19.7276,19.6954,19.7083,40200.0
2006-06-28 15:35:00,30.61,30.64,30.61,30.63,21300.0,19.7148,19.7341,19.7148,19.7276,21300.0
2006-06-28 15:40:00,30.64,30.65,30.55,30.55,49900.0,19.7341,19.7405,19.6761,19.6761,49900.0
2006-06-28 15:45:00,30.56,30.56,30.5,30.55,42200.0,19.6826,19.6826,19.6439,19.6761,42200.0
2006-06-28 15:50:00,30.54,30.55,30.49,30.52,50700.0,19.6697,19.6761,19.6375,19.6568,50700.0
2006-06-28 15:55:00,30.52,30.56,30.51,30.56,53800.0,19.6568,19.6826,19.6504,19.6826,53800.0
2006-06-29 09:30:00,30.67,30.73,30.62,30.64,55500.0,19.7534,19.792,19.7212,19.7341,55500.0
2006-06-29 09:35:00,30.63,30.69,30.5,30.65,56500.0,19.7276,19.7663,19.6439,19.7405,56500.0
2006-06-29 09:40:00,30.68,30.81,30.64,30.79,22400.0,19.7598,19.8436,19.7341,19.8307,22400.0
2006-06-29 09:45:00,30.8,30.87,30.8,30.84,30200.0,19.8371,19.8822,19.8371,19.8629,30200.0
2006-06-29 09:50:00,30.85,30.87,30.81,30.86,23500.0,19.8693,19.8822,19.8436,19.8758,23500.0
2006-06-29 09:55:00,30.86,30.91,30.86,30.88,18600.0,19.8758,19.908,19.8758,19.8887,18600.0
2006-06-29 10:00:00,30.89,30.94,30.86,30.93,43200.0,19.8951,19.9273,19.8758,19.9209,43200.0
2006-06-29 10:05:00,30.93,30.95,30.9,30.9,15600.0,19.9209,19.9337,19.9015,19.9015,15600.0
2006-06-29 10:10:00,30.89,30.94,30.86,30.91,21800.0,19.8951,19.9273,19.8758,19.908,21800.0
2006-06-29 10:15:00,30.91,30.91,30.83,30.83,17800.0,19.908,19.908,19.8565,19.8565,17800.0
2006-06-29 10:20:00,30.83,30.92,30.83,30.91,14500.0,19.8565,19.9144,19.8565,19.908,14500.0
2006-06-29 10:25:00,30.92,30.94,30.89,30.91,14600.0,19.9144,19.9273,19.8951,19.908,14600.0
2006-06-29 10:30:00,30.91,30.92,30.87,30.87,14100.0,19.908,19.9144,19.8822,19.8822,14100.0
2006-06-29 10:35:00,30.87,30.87,30.82,30.84,22300.0,19.8822,19.8822,19.85,19.8629,22300.0
2006-06-29 10:40:00,30.84,30.86,30.8,30.83,21400.0,19.8629,19.8758,19.8371,19.8565,21400.0
2006-06-29 10:45:00,30.82,30.88,30.81,30.87,20200.0,19.85,19.8887,19.8436,19.8822,20200.0
2006-06-29 10:50:00,30.87,30.89,30.86,30.87,8900.0,19.8822,19.8951,19.8758,19.8822,8900.0
2006-06-29 10:55:00,30.87,30.9,30.87,30.9,12600.0,19.8822,19.9015,19.8822,19.9015,12600.0
2006-06-29 11:00:00,30.89,30.92,30.87,30.91,20100.0,19.8951,19.9144,19.8822,19.908,20100.0
2006-06-29 11:05:00,30.91,30.94,30.9,30.91,24100.0,19.908,19.9273,19.9015,19.908,24100.0
2006-06-29 11:10:00,30.92,30.99,30.91,30.97,23400.0,19.9144,19.9595,19.908,19.9466,23400.0
2006-06-29 11:15:00,30.96,30.97,30.95,30.97,7800.0,19.9402,19.9466,19.9337,19.9466,7800.0
2006-06-29 11:20:00,30.96,30.96,30.89,30.9,9400.0,19.9402,19.9402,19.8951,19.9015,9400.0
2006-06-29 11:25:00,30.89,30.89,30.86,30.87,12800.0,19.8951,19.8951,19.8758,19.8822,12800.0
2006-06-29 11:30:00,30.87,30.9,30.84,30.9,23300.0,19.8822,19.9015,19.8629,19.9015,23300.0
2006-06-29 11:35:00,30.9,30.9,30.87,30.9,30300.0,19.9015,19.9015,19.8822,19.9015,30300.0
2006-06-29 11:40:00,30.9,30.94,30.88,30.88,22000.0,19.9015,19.9273,19.8887,19.8887,22000.0
2006-06-29 11:45:00,30.89,30.92,30.88,30.9,27800.0,19.8951,19.9144,19.8887,19.9015,27800.0
2006-06-29 11:50:00,30.9,30.95,30.88,30.93,35200.0,19.9015,19.9337,19.8887,19.9209,35200.0
2006-06-29 11:55:00,30.93,30.95,30.92,30.94,10900.0,19.9209,19.9337,19.9144,19.9273,10900.0
2006-06-29 12:00:00,30.94,30.95,30.9,30.94,13300.0,19.9273,19.9337,19.9015,19.9273,13300.0
2006-06-29 12:05:00,30.94,30.97,30.93,30.95,10200.0,19.9273,19.9466,19.9209,19.9337,10200.0
2006-06-29 12:10:00,30.95,30.96,30.93,30.96,7200.0,19.9337,19.9402,19.9209,19.9402,7200.0
2006-06-29 12:15:00,30.96,31.0,30.95,30.99,14200.0,19.9402,19.9659,19.9337,19.9595,14200.0
2006-06-29 12:20:00,30.99,31.09,30.98,31.08,28600.0,19.9595,20.0239,19.9531,20.0175,28600.0
2006-06-29 12:25:00,31.08,31.1,31.05,31.06,17900.0,20.0175,20.0304,19.9981,20.0046,17900.0
2006-06-29 12:30:00,31.05,31.06,31.01,31.03,10900.0,19.9981,20.0046,19.9724,19.9853,10900.0
2006-06-29 12:35:00,31.02,31.02,30.98,30.99,38900.0,19.9788,19.9788,19.9531,19.9595,38900.0
2006-06-29 12:40:00,31.0,31.01,30.99,31.0,15300.0,19.9659,19.9724,19.9595,19.9659,15300.0
2006-06-29 12:45:00,31.0,31.01,30.99,30.99,31500.0,19.9659,19.9724,19.9595,19.9595,31500.0
2006-06-29 12:50:00,31.0,31.01,30.98,31.01,30000.0,19.9659,19.9724,19.9531,19.9724,30000.0
2006-06-29 12:55:00,31.01,31.03,30.99,31.0,24600.0,19.9724,19.9853,19.9595,19.9659,24600.0
2006-06-29 13:00:00,31.0,31.04,30.99,31.04,27900.0,19.9659,19.9917,19.9595,19.9917,27900.0
2006-06-29 13:05:00,31.04,31.05,31.02,31.05,21600.0,19.9917,19.9981,19.9788,19.9981,21600.0
2006-06-29 13:10:00,31.04,31.07,31.04,31.05,30400.0,19.9917,20.011,19.9917,19.9981,30400.0
2006-06-29 13:15:00,31.04,31.04,30.99,30.99,27400.0,19.9917,19.9917,19.9595,19.9595,27400.0
2006-06-29 13:20:00,30.99,31.0,30.96,30.96,24000.0,19.9595,19.9659,19.9402,19.9402,24000.0
2006-06-29 13:25:00,30.96,30.99,30.96,30.98,17900.0,19.9402,19.9595,19.9402,19.9531,17900.0
2006-06-29 13:30:00,30.97,31.0,30.96,30.99,43800.0,19.9466,19.9659,19.9402,19.9595,43800.0
2006-06-29 13:35:00,30.99,31.0,30.98,30.98,35100.0,19.9595,19.9659,19.9531,19.9531,35100.0
2006-06-29 13:40:00,30.99,30.99,30.98,30.98,8100.0,19.9595,19.9595,19.9531,19.9531,8100.0
2006-06-29 13:45:00,30.98,30.99,30.98,30.98,3100.0,19.9531,19.9595,19.9531,19.9531,3100.0
2006-06-29 13:50:00,30.98,31.01,30.98,31.0,12700.0,19.9531,19.9724,19.9531,19.9659,12700.0
2006-06-29 13:55:00,30.99,31.0,30.99,31.0,51000.0,19.9595,19.9659,19.9595,19.9659,51000.0
2006-06-29 14:00:00,31.01,31.08,31.0,31.07,22500.0,19.9724,20.0175,19.9659,20.011,22500.0
2006-06-29 14:05:00,31.07,31.08,31.03,31.03,26900.0,20.011,20.0175,19.9853,19.9853,26900.0
2006-06-29 14:10:00,31.02,31.03,30.96,30.96,9900.0,19.9788,19.9853,19.9402,19.9402,9900.0
2006-06-29 14:15:00,30.95,31.08,30.92,31.08,127400.0,19.9337,20.0175,19.9144,20.0175,127400.0
2006-06-29 14:20:00,31.08,31.24,31.08,31.15,77000.0,20.0175,20.1205,20.0175,20.0626,77000.0
2006-06-29 14:25:00,31.14,31.16,31.04,31.05,39600.0,20.0561,20.069,19.9917,19.9981,39600.0
2006-06-29 14:30:00,31.05,31.08,31.02,31.02,57100.0,19.9981,20.0175,19.9788,19.9788,57100.0
2006-06-29 14:35:00,31.02,31.04,31.0,31.02,53100.0,19.9788,19.9917,19.9659,19.9788,53100.0
2006-06-29 14:40:00,31.03,31.1,31.0,31.1,28700.0,19.9853,20.0304,19.9659,20.0304,28700.0
2006-06-29 14:45:00,31.11,31.22,31.09,31.18,39700.0,20.0368,20.1076,20.0239,20.0819,39700.0
2006-06-29 14:50:00,31.19,31.26,31.19,31.25,39200.0,20.0883,20.1334,20.0883,20.127,39200.0
2006-06-29 14:55:00,31.26,31.28,31.18,31.19,39700.0,20.1334,20.1463,20.0819,20.0883,39700.0
2006-06-29 15:00:00,31.19,31.26,31.19,31.25,24600.0,20.0883,20.1334,20.0883,20.127,24600.0
2006-06-29 15:05:00,31.24,31.28,31.22,31.28,12900.0,20.1205,20.1463,20.1076,20.1463,12900.0
2006-06-29 15:10:00,31.28,31.35,31.2,31.2,47700.0,20.1463,20.1914,20.0948,20.0948,47700.0
2006-06-29 15:15:00,31.2,31.24,31.18,31.19,45400.0,20.0948,20.1205,20.0819,20.0883,45400.0
2006-06-29 15:20:00,31.19,31.24,31.19,31.23,62000.0,20.0883,20.1205,20.0883,20.1141,62000.0
2006-06-29 15:25:00,31.23,31.27,31.2,31.26,30700.0,20.1141,20.1398,20.0948,20.1334,30700.0
2006-06-29 15:30:00,31.27,31.32,31.26,31.32,39600.0,20.1398,20.172,20.1334,20.172,39600.0
2006-06-29 15:35:00,31.32,31.34,31.28,31.31,105000.0,20.172,20.1849,20.1463,20.1656,105000.0
2006-06-29 15:40:00,31.32,31.41,31.3,31.41,82900.0,20.172,20.23,20.1592,20.23,82900.0
2006-06-29 15:45:00,31.39,31.53,31.39,31.51,108400.0,20.2171,20.3073,20.2171,20.2944,108400.0
2006-06-29 15:50:00,31.51,31.51,31.45,31.47,70000.0,20.2944,20.2944,20.2558,20.2687,70000.0
2006-06-29 15:55:00,31.47,31.54,31.46,31.51,76800.0,20.2687,20.3137,20.2622,20.2944,76800.0
2006-06-30 09:30:00,31.56,31.8,31.56,31.8,40000.0,20.3266,20.4812,20.3266,20.4812,40000.0
2006-06-30 09:35:00,31.8,31.87,31.76,31.86,47600.0,20.4812,20.5263,20.4554,20.5198,47600.0
2006-06-30 09:40:00,31.85,31.93,31.84,31.84,40900.0,20.5134,20.5649,20.507,20.507,40900.0
2006-06-30 09:45:00,31.85,31.86,31.8,31.82,39300.0,20.5134,20.5198,20.4812,20.4941,39300.0
2006-06-30 09:50:00,31.83,31.92,31.8,31.86,33400.0,20.5005,20.5585,20.4812,20.5198,33400.0
2006-06-30 09:55:00,31.84,31.9,31.8,31.86,51400.0,20.507,20.5456,20.4812,20.5198,51400.0
2006-06-30 10:00:00,31.86,31.87,31.8,31.85,74800.0,20.5198,20.5263,20.4812,20.5134,74800.0
2006-06-30 10:05:00,31.83,31.86,31.82,31.84,36600.0,20.5005,20.5198,20.4941,20.507,36600.0
2006-06-30 10:10:00,31.83,31.91,31.83,31.89,116600.0,20.5005,20.552,20.5005,20.5392,116600.0
2006-06-30 10:15:00,31.89,31.94,31.84,31.85,30500.0,20.5392,20.5714,20.507,20.5134,30500.0
2006-06-30 10:20:00,31.84,31.9,31.81,31.81,17000.0,20.507,20.5456,20.4876,20.4876,17000.0
2006-06-30 10:25:00,31.81,31.88,31.81,31.86,17100.0,20.4876,20.5327,20.4876,20.5198,17100.0
2006-06-30 10:30:00,31.88,31.89,31.82,31.82,14600.0,20.5327,20.5392,20.4941,20.4941,14600.0
2006-06-30 10:35:00,31.81,31.83,31.81,31.82,20300.0,20.4876,20.5005,20.4876,20.4941,20300.0
2006-06-30 10:40:00,31.83,31.85,31.79,31.79,32600.0,20.5005,20.5134,20.4748,20.4748,32600.0
2006-06-30 10:45:00,31.78,31.8,31.72,31.72,18400.0,20.4683,20.4812,20.4297,20.4297,18400.0
2006-06-30 10:50:00,31.72,31.79,31.72,31.76,23800.0,20.4297,20.4748,20.4297,20.4554,23800.0
2006-06-30 10:55:00,31.76,31.83,31.76,31.8,51000.0,20.4554,20.5005,20.4554,20.4812,51000.0
2006-06-30 11:00:00,31.8,31.82,31.8,31.82,24100.0,20.4812,20.4941,20.4812,20.4941,24100.0
2006-06-30 11:05:00,31.82,31.87,31.81,31.86,22100.0,20.4941,20.5263,20.4876,20.5198,22100.0
2006-06-30 11:10:00,31.87,31.91,31.82,31.88,28800.0,20.5263,20.552,20.4941,20.5327,28800.0
2006-06-30 11:15:00,31.9,31.96,31.89,31.92,36900.0,20.5456,20.5842,20.5392,20.5585,36900.0
2006-06-30 11:20:00,31.91,31.91,31.86,31.88,14500.0,20.552,20.552,20.5198,20.5327,14500.0
2006-06-30 11:25:00,31.86,31.89,31.82,31.82,10600.0,20.5198,20.5392,20.4941,20.4941,10600.0
2006-06-30 11:30:00,31.81,31.81,31.77,31.81,18800.0,20.4876,20.4876,20.4619,20.4876,18800.0
2006-06-30 11:35:00,31.8,31.8,31.76,31.77,17300.0,20.4812,20.4812,20.4554,20.4619,17300.0
2006-06-30 11:40:00,31.77,31.81,31.76,31.8,16300.0,20.4619,20.4876,20.4554,20.4812,16300.0
2006-06-30 11:45:00,31.79,31.81,31.79,31.81,6900.0,20.4748,20.4876,20.4748,20.4876,6900.0
2006-06-30 11:50:00,31.8,31.8,31.75,31.79,20600.0,20.4812,20.4812,20.449,20.4748,20600.0
2006-06-30 11:55:00,31.8,31.82,31.79,31.81,7200.0,20.4812,20.4941,20.4748,20.4876,7200.0
2006-06-30 12:00:00,31.8,31.8,31.76,31.8,13000.0,20.4812,20.4812,20.4554,20.4812,13000.0
2006-06-30 12:05:00,31.81,31.83,31.8,31.83,41300.0,20.4876,20.5005,20.4812,20.5005,41300.0
2006-06-30 12:10:00,31.84,31.86,31.84,31.85,35600.0,20.507,20.5198,20.507,20.5134,35600.0
2006-06-30 12:15:00,31.84,31.84,31.81,31.81,9900.0,20.507,20.507,20.4876,20.4876,9900.0
2006-06-30 12:20:00,31.81,31.88,31.81,31.88,12200.0,20.4876,20.5327,20.4876,20.5327,12200.0
2006-06-30 12:25:00,31.88,31.93,31.88,31.91,12400.0,20.5327,20.5649,20.5327,20.552,12400.0
2006-06-30 12:30:00,31.91,31.91,31.88,31.9,7900.0,20.552,20.552,20.5327,20.5456,7900.0
2006-06-30 12:35:00,31.91,31.91,31.89,31.9,5000.0,20.552,20.552,20.5392,20.5456,5000.0
2006-06-30 12:40:00,31.9,31.95,31.9,31.93,15700.0,20.5456,20.5778,20.5456,20.5649,15700.0
2006-06-30 12:45:00,31.93,31.93,31.9,31.9,12800.0,20.5649,20.5649,20.5456,20.5456,12800.0
2006-06-30 12:50:00,31.89,31.89,31.86,31.86,4000.0,20.5392,20.5392,20.5198,20.5198,4000.0
2006-06-30 12:55:00,31.87,31.9,31.87,31.89,9300.0,20.5263,20.5456,20.5263,20.5392,9300.0
2006-06-30 13:00:00,31.88,31.91,31.88,31.9,10500.0,20.5327,20.552,20.5327,20.5456,10500.0
2006-06-30 13:05:00,31.89,31.92,31.89,31.92,17200.0,20.5392,20.5585,20.5392,20.5585,17200.0
2006-06-30 13:10:00,31.9,31.92,31.9,31.91,11200.0,20.5456,20.5585,20.5456,20.552,11200.0
2006-06-30 13:15:00,31.9,31.91,31.87,31.9,25300.0,20.5456,20.552,20.5263,20.5456,25300.0
2006-06-30 13:20:00,31.9,31.92,31.89,31.92,15600.0,20.5456,20.5585,20.5392,20.5585,15600.0
2006-06-30 13:25:00,31.92,31.96,31.91,31.93,20000.0,20.5585,20.5842,20.552,20.5649,20000.0
2006-06-30 13:30:00,31.93,31.93,31.91,31.93,5100.0,20.5649,20.5649,20.552,20.5649,5100.0
2006-06-30 13:35:00,31.93,31.94,31.87,31.89,24100.0,20.5649,20.5714,20.5263,20.5392,24100.0
2006-06-30 13:40:00,31.88,31.93,31.88,31.92,33400.0,20.5327,20.5649,20.5327,20.5585,33400.0
2006-06-30 13:45:00,31.93,31.95,31.92,31.95,7700.0,20.5649,20.5778,20.5585,20.5778,7700.0
2006-06-30 13:50:00,31.95,31.96,31.92,31.95,37100.0,20.5778,20.5842,20.5585,20.5778,37100.0
2006-06-30 13:55:00,31.93,31.95,31.91,31.92,16800.0,20.5649,20.5778,20.552,20.5585,16800.0
2006-06-30 14:00:00,31.91,31.95,31.9,31.95,11700.0,20.552,20.5778,20.5456,20.5778,11700.0
2006-06-30 14:05:00,31.94,32.01,31.94,32.0,30100.0,20.5714,20.6165,20.5714,20.61,30100.0
2006-06-30 14:10:00,32.0,32.02,31.99,32.0,19300.0,20.61,20.6229,20.6036,20.61,19300.0
2006-06-30 14:15:00,31.99,32.02,31.96,31.98,28100.0,20.6036,20.6229,20.5842,20.5971,28100.0
2006-06-30 14:20:00,31.98,32.01,31.98,32.0,13000.0,20.5971,20.6165,20.5971,20.61,13000.0
2006-06-30 14:25:00,31.99,32.01,31.94,31.94,29900.0,20.6036,20.6165,20.5714,20.5714,29900.0
2006-06-30 14:30:00,31.94,32.0,31.93,32.0,15600.0,20.5714,20.61,20.5649,20.61,15600.0
2006-06-30 14:35:00,32.0,32.01,31.96,31.98,27800.0,20.61,20.6165,20.5842,20.5971,27800.0
2006-06-30 14:40:00,31.97,32.04,31.96,32.04,21600.0,20.5907,20.6358,20.5842,20.6358,21600.0
2006-06-30 14:45:00,32.02,32.06,32.02,32.05,11000.0,20.6229,20.6487,20.6229,20.6422,11000.0
2006-06-30 14:50:00,32.05,32.1,32.04,32.1,23900.0,20.6422,20.6744,20.6358,20.6744,23900.0
2006-06-30 14:55:00,32.1,32.11,32.08,32.09,15300.0,20.6744,20.6809,20.6615,20.668,15300.0
2006-06-30 15:00:00,32.09,32.09,32.01,32.01,23300.0,20.668,20.668,20.6165,20.6165,23300.0
2006-06-30 15:05:00,32.02,32.04,32.0,32.02,30000.0,20.6229,20.6358,20.61,20.6229,30000.0
2006-06-30 15:10:00,32.03,32.04,32.01,32.02,12400.0,20.6293,20.6358,20.6165,20.6229,12400.0
2006-06-30 15:15:00,32.02,32.08,32.01,32.06,38300.0,20.6229,20.6615,20.6165,20.6487,38300.0
2006-06-30 15:20:00,32.06,32.1,32.0,32.03,58400.0,20.6487,20.6744,20.61,20.6293,58400.0
2006-06-30 15:25:00,32.02,32.03,32.0,32.0,39000.0,20.6229,20.6293,20.61,20.61,39000.0
2006-06-30 15:30:00,32.0,32.01,31.96,31.96,44300.0,20.61,20.6165,20.5842,20.5842,44300.0
2006-06-30 15:35:00,31.95,31.95,31.81,31.82,33500.0,20.5778,20.5778,20.4876,20.4941,33500.0
2006-06-30 15:40:00,31.82,31.82,31.59,31.61,102300.0,20.4941,20.4941,20.3459,20.3588,102300.0
2006-06-30 15:45:00,31.61,31.7,31.61,31.68,81300.0,20.3588,20.4168,20.3588,20.4039,81300.0
2006-06-30 15:50:00,31.66,31.69,31.56,31.57,145500.0,20.391,20.4103,20.3266,20.3331,145500.0
2006-06-30 15:55:00,31.57,31.61,31.54,31.54,244800.0,20.3331,20.3588,20.3137,20.3137,244800.0
2006-07-03 09:30:00,31.74,31.74,31.65,31.65,46500.0,20.4426,20.4426,20.3846,20.3846,46500.0
2006-07-03 09:35:00,31.6,31.61,31.48,31.61,33200.0,20.3524,20.3588,20.2751,20.3588,33200.0
2006-07-03 09:40:00,31.61,31.81,31.6,31.81,44300.0,20.3588,20.4876,20.3524,20.4876,44300.0
2006-07-03 09:45:00,31.81,31.89,31.67,31.67,43600.0,20.4876,20.5392,20.3975,20.3975,43600.0
2006-07-03 09:50:00,31.67,31.76,31.65,31.7,28000.0,20.3975,20.4554,20.3846,20.4168,28000.0
2006-07-03 09:55:00,31.71,31.84,31.7,31.82,19700.0,20.4232,20.507,20.4168,20.4941,19700.0
2006-07-03 10:00:00,31.85,31.95,31.83,31.91,28900.0,20.5134,20.5778,20.5005,20.552,28900.0
2006-07-03 10:05:00,31.88,31.98,31.88,31.97,30700.0,20.5327,20.5971,20.5327,20.5907,30700.0
2006-07-03 10:10:00,31.97,31.97,31.88,31.9,23200.0,20.5907,20.5907,20.5327,20.5456,23200.0
2006-07-03 10:15:00,31.93,32.0,31.92,31.97,19700.0,20.5649,20.61,20.5585,20.5907,19700.0
2006-07-03 10:20:00,31.98,31.99,31.91,31.93,14200.0,20.5971,20.6036,20.552,20.5649,14200.0
2006-07-03 10:25:00,31.93,31.96,31.93,31.93,19700.0,20.5649,20.5842,20.5649,20.5649,19700.0
2006-07-03 10:30:00,31.93,31.93,31.91,31.92,4800.0,20.5649,20.5649,20.552,20.5585,4800.0
2006-07-03 10:35:00,31.92,31.93,31.86,31.9,10700.0,20.5585,20.5649,20.5198,20.5456,10700.0
2006-07-03 10:40:00,31.9,31.9,31.83,31.83,13900.0,20.5456,20.5456,20.5005,20.5005,13900.0
2006-07-03 10:45:00,31.83,31.86,31.82,31.83,10400.0,20.5005,20.5198,20.4941,20.5005,10400.0
2006-07-03 10:50:00,31.83,31.85,31.8,31.84,15100.0,20.5005,20.5134,20.4812,20.507,15100.0
2006-07-03 10:55:00,31.84,31.84,31.81,31.81,45000.0,20.507,20.507,20.4876,20.4876,45000.0
2006-07-03 11:00:00,31.82,31.84,31.79,31.84,5700.0,20.4941,20.507,20.4748,20.507,5700.0
2006-07-03 11:05:00,31.82,31.84,31.8,31.8,9700.0,20.4941,20.507,20.4812,20.4812,9700.0
2006-07-03 11:10:00,31.8,31.8,31.75,31.76,20100.0,20.4812,20.4812,20.449,20.4554,20100.0
2006-07-03 11:15:00,31.76,31.83,31.74,31.83,17900.0,20.4554,20.5005,20.4426,20.5005,17900.0
2006-07-03 11:20:00,31.83,31.83,31.75,31.81,22800.0,20.5005,20.5005,20.449,20.4876,22800.0
2006-07-03 11:25:00,31.81,31.86,31.81,31.86,4700.0,20.4876,20.5198,20.4876,20.5198,4700.0
2006-07-03 11:30:00,31.87,31.88,31.85,31.86,9100.0,20.5263,20.5327,20.5134,20.5198,9100.0
2006-07-03 11:35:00,31.86,31.87,31.85,31.85,7800.0,20.5198,20.5263,20.5134,20.5134,7800.0
2006-07-03 11:40:00,31.85,31.86,31.82,31.84,9600.0,20.5134,20.5198,20.4941,20.507,9600.0
2006-07-03 11:45:00,31.84,31.84,31.8,31.82,15100.0,20.507,20.507,20.4812,20.4941,15100.0
2006-07-03 11:50:00,31.82,31.83,31.8,31.81,13900.0,20.4941,20.5005,20.4812,20.4876,13900.0
2006-07-03 11:55:00,31.8,31.81,31.8,31.8,3500.0,20.4812,20.4876,20.4812,20.4812,3500.0
2006-07-03 12:00:00,31.81,31.87,31.79,31.87,29400.0,20.4876,20.5263,20.4748,20.5263,29400.0
2006-07-03 12:05:00,31.86,31.91,31.86,31.91,13100.0,20.5198,20.552,20.5198,20.552,13100.0
2006-07-03 12:10:00,31.92,31.93,31.89,31.9,15800.0,20.5585,20.5649,20.5392,20.5456,15800.0
2006-07-03 12:15:00,31.9,31.9,31.89,31.9,5900.0,20.5456,20.5456,20.5392,20.5456,5900.0
2006-07-03 12:20:00,31.9,31.91,31.86,31.87,10000.0,20.5456,20.552,20.5198,20.5263,10000.0
2006-07-03 12:25:00,31.86,31.88,31.86,31.88,5900.0,20.5198,20.5327,20.5198,20.5327,5900.0
2006-07-03 12:30:00,31.89,31.93,31.89,31.93,14400.0,20.5392,20.5649,20.5392,20.5649,14400.0
2006-07-03 12:35:00,31.92,31.97,31.92,31.95,18600.0,20.5585,20.5907,20.5585,20.5778,18600.0
2006-07-03 12:40:00,31.96,31.96,31.91,31.91,11100.0,20.5842,20.5842,20.552,20.552,11100.0
2006-07-03 12:45:00,31.91,31.92,31.88,31.88,14700.0,20.552,20.5585,20.5327,20.5327,14700.0
2006-07-03 12:50:00,31.89,31.92,31.88,31.9,30400.0,20.5392,20.5585,20.5327,20.5456,30400.0
2006-07-03 12:55:00,31.9,31.9,31.86,31.87,18900.0,20.5456,20.5456,20.5198,20.5263,18900.0
2006-07-03 13:00:00,31.87,31.87,31.86,31.86,14100.0,20.5263,20.5263,20.5198,20.5198,14100.0
2006-07-03 13:05:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 13:10:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 13:15:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 13:20:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 13:25:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 13:30:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 13:35:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 13:40:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 13:45:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 13:50:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 13:55:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:00:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:05:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:10:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:15:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:20:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:25:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:30:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:35:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:40:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:45:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:50:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:55:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:00:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:05:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:10:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:15:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:20:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:25:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:30:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:35:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:40:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:45:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:50:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:55:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-05 09:30:00,31.67,31.69,31.5,31.52,39600.0,20.3975,20.4103,20.288,20.3009,39600.0
2006-07-05 09:35:00,31.52,31.7,31.52,31.68,7900.0,20.3009,20.4168,20.3009,20.4039,7900.0
2006-07-05 09:40:00,31.68,31.75,31.62,31.66,10100.0,20.4039,20.449,20.3653,20.391,10100.0
2006-07-05 09:45:00,31.65,31.71,31.55,31.57,13500.0,20.3846,20.4232,20.3202,20.3331,13500.0
2006-07-05 09:50:00,31.55,31.55,31.49,31.49,7600.0,20.3202,20.3202,20.2815,20.2815,7600.0
2006-07-05 09:55:00,31.48,31.48,31.35,31.43,10800.0,20.2751,20.2751,20.1914,20.2429,10800.0
2006-07-05 10:00:00,31.44,31.47,31.2,31.27,59000.0,20.2493,20.2687,20.0948,20.1398,59000.0
2006-07-05 10:05:00,31.28,31.29,31.21,31.21,33500.0,20.1463,20.1527,20.1012,20.1012,33500.0
2006-07-05 10:10:00,31.22,31.44,31.22,31.42,14300.0,20.1076,20.2493,20.1076,20.2365,14300.0
2006-07-05 10:15:00,31.42,31.43,31.35,31.37,17800.0,20.2365,20.2429,20.1914,20.2042,17800.0
2006-07-05 10:20:00,31.38,31.38,31.29,31.33,19200.0,20.2107,20.2107,20.1527,20.1785,19200.0
2006-07-05 10:25:00,31.32,31.35,31.32,31.34,10000.0,20.172,20.1914,20.172,20.1849,10000.0
2006-07-05 10:30:00,31.34,31.35,31.27,31.33,33900.0,20.1849,20.1914,20.1398,20.1785,33900.0
2006-07-05 10:35:00,31.3,31.37,31.29,31.33,35600.0,20.1592,20.2042,20.1527,20.1785,35600.0
2006-07-05 10:40:00,31.33,31.33,31.29,31.3,5600.0,20.1785,20.1785,20.1527,20.1592,5600.0
2006-07-05 10:45:00,31.31,31.31,31.25,31.25,9900.0,20.1656,20.1656,20.127,20.127,9900.0
2006-07-05 10:50:00,31.23,31.23,31.16,31.18,9600.0,20.1141,20.1141,20.069,20.0819,9600.0
2006-07-05 10:55:00,31.18,31.18,31.12,31.13,5800.0,20.0819,20.0819,20.0432,20.0497,5800.0
2006-07-05 11:00:00,31.12,31.16,31.05,31.13,15300.0,20.0432,20.069,19.9981,20.0497,15300.0
2006-07-05 11:05:00,31.14,31.15,31.12,31.13,7600.0,20.0561,20.0626,20.0432,20.0497,7600.0
2006-07-05 11:10:00,31.14,31.14,31.1,31.14,11200.0,20.0561,20.0561,20.0304,20.0561,11200.0
2006-07-05 11:15:00,31.14,31.18,31.14,31.15,10000.0,20.0561,20.0819,20.0561,20.0626,10000.0
2006-07-05 11:20:00,31.15,31.15,31.11,31.14,7500.0,20.0626,20.0626,20.0368,20.0561,7500.0
2006-07-05 11:25:00,31.13,31.2,31.13,31.18,11100.0,20.0497,20.0948,20.0497,20.0819,11100.0
2006-07-05 11:30:00,31.18,31.24,31.18,31.24,8300.0,20.0819,20.1205,20.0819,20.1205,8300.0
2006-07-05 11:35:00,31.22,31.25,31.22,31.25,6300.0,20.1076,20.127,20.1076,20.127,6300.0
2006-07-05 11:40:00,31.25,31.34,31.25,31.34,24800.0,20.127,20.1849,20.127,20.1849,24800.0
2006-07-05 11:45:00,31.33,31.38,31.32,31.38,14900.0,20.1785,20.2107,20.172,20.2107,14900.0
2006-07-05 11:50:00,31.38,31.38,31.32,31.32,18800.0,20.2107,20.2107,20.172,20.172,18800.0
2006-07-05 11:55:00,31.32,31.32,31.22,31.24,35200.0,20.172,20.172,20.1076,20.1205,35200.0
2006-07-05 12:00:00,31.25,31.25,31.22,31.23,18500.0,20.127,20.127,20.1076,20.1141,18500.0
2006-07-05 12:05:00,31.22,31.24,31.21,31.23,16700.0,20.1076,20.1205,20.1012,20.1141,16700.0
2006-07-05 12:10:00,31.24,31.32,31.24,31.31,16300.0,20.1205,20.172,20.1205,20.1656,16300.0
2006-07-05 12:15:00,31.31,31.32,31.25,31.25,14300.0,20.1656,20.172,20.127,20.127,14300.0
2006-07-05 12:20:00,31.25,31.25,31.2,31.2,12400.0,20.127,20.127,20.0948,20.0948,12400.0
2006-07-05 12:25:00,31.2,31.21,31.17,31.2,213100.0,20.0948,20.1012,20.0754,20.0948,213100.0
2006-07-05 12:30:00,31.19,31.2,31.18,31.2,7700.0,20.0883,20.0948,20.0819,20.0948,7700.0
2006-07-05 12:35:00,31.2,31.22,31.19,31.22,14300.0,20.0948,20.1076,20.0883,20.1076,14300.0
2006-07-05 12:40:00,31.21,31.26,31.21,31.26,8400.0,20.1012,20.1334,20.1012,20.1334,8400.0
2006-07-05 12:45:00,31.26,31.27,31.24,31.25,12700.0,20.1334,20.1398,20.1205,20.127,12700.0
2006-07-05 12:50:00,31.25,31.26,31.2,31.2,14600.0,20.127,20.1334,20.0948,20.0948,14600.0
2006-07-05 12:55:00,31.21,31.27,31.2,31.25,118300.0,20.1012,20.1398,20.0948,20.127,118300.0
2006-07-05 13:00:00,31.23,31.25,31.19,31.21,96700.0,20.1141,20.127,20.0883,20.1012,96700.0
2006-07-05 13:05:00,31.2,31.22,31.19,31.2,18900.0,20.0948,20.1076,20.0883,20.0948,18900.0
2006-07-05 13:10:00,31.2,31.21,31.19,31.19,10600.0,20.0948,20.1012,20.0883,20.0883,10600.0
2006-07-05 13:15:00,31.2,31.23,31.19,31.23,24100.0,20.0948,20.1141,20.0883,20.1141,24100.0
2006-07-05 13:20:00,31.22,31.24,31.2,31.22,78700.0,20.1076,20.1205,20.0948,20.1076,78700.0
2006-07-05 13:25:00,31.23,31.24,31.22,31.23,7200.0,20.1141,20.1205,20.1076,20.1141,7200.0
2006-07-05 13:30:00,31.24,31.25,31.23,31.24,8700.0,20.1205,20.127,20.1141,20.1205,8700.0
2006-07-05 13:35:00,31.24,31.25,31.24,31.25,11600.0,20.1205,20.127,20.1205,20.127,11600.0
2006-07-05 13:40:00,31.25,31.25,31.22,31.22,12500.0,20.127,20.127,20.1076,20.1076,12500.0
2006-07-05 13:45:00,31.22,31.22,31.18,31.19,13100.0,20.1076,20.1076,20.0819,20.0883,13100.0
2006-07-05 13:50:00,31.19,31.26,31.19,31.25,63400.0,20.0883,20.1334,20.0883,20.127,63400.0
2006-07-05 13:55:00,31.25,31.26,31.22,31.24,28000.0,20.127,20.1334,20.1076,20.1205,28000.0
2006-07-05 14:00:00,31.24,31.27,31.24,31.26,71700.0,20.1205,20.1398,20.1205,20.1334,71700.0
2006-07-05 14:05:00,31.26,31.35,31.26,31.34,18900.0,20.1334,20.1914,20.1334,20.1849,18900.0
2006-07-05 14:10:00,31.34,31.36,31.34,31.35,22600.0,20.1849,20.1978,20.1849,20.1914,22600.0
2006-07-05 14:15:00,31.34,31.36,31.32,31.33,18700.0,20.1849,20.1978,20.172,20.1785,18700.0
2006-07-05 14:20:00,31.33,31.36,31.33,31.35,17400.0,20.1785,20.1978,20.1785,20.1914,17400.0
2006-07-05 14:25:00,31.35,31.36,31.32,31.33,63600.0,20.1914,20.1978,20.172,20.1785,63600.0
2006-07-05 14:30:00,31.35,31.35,31.3,31.34,56200.0,20.1914,20.1914,20.1592,20.1849,56200.0
2006-07-05 14:35:00,31.34,31.42,31.34,31.41,78400.0,20.1849,20.2365,20.1849,20.23,78400.0
2006-07-05 14:40:00,31.42,31.42,31.37,31.39,30300.0,20.2365,20.2365,20.2042,20.2171,30300.0
2006-07-05 14:45:00,31.38,31.38,31.37,31.37,21000.0,20.2107,20.2107,20.2042,20.2042,21000.0
2006-07-05 14:50:00,31.37,31.41,31.37,31.41,73800.0,20.2042,20.23,20.2042,20.23,73800.0
2006-07-05 14:55:00,31.41,31.42,31.39,31.39,41800.0,20.23,20.2365,20.2171,20.2171,41800.0
2006-07-05 15:00:00,31.4,31.5,31.39,31.5,18100.0,20.2236,20.288,20.2171,20.288,18100.0
2006-07-05 15:05:00,31.5,31.5,31.39,31.39,31600.0,20.288,20.288,20.2171,20.2171,31600.0
2006-07-05 15:10:00,31.39,31.41,31.38,31.4,33100.0,20.2171,20.23,20.2107,20.2236,33100.0
2006-07-05 15:15:00,31.4,31.42,31.37,31.37,28800.0,20.2236,20.2365,20.2042,20.2042,28800.0
2006-07-05 15:20:00,31.37,31.4,31.37,31.38,12000.0,20.2042,20.2236,20.2042,20.2107,12000.0
2006-07-05 15:25:00,31.38,31.39,31.31,31.31,14600.0,20.2107,20.2171,20.1656,20.1656,14600.0
2006-07-05 15:30:00,31.32,31.34,31.28,31.31,34200.0,20.172,20.1849,20.1463,20.1656,34200.0
2006-07-05 15:35:00,31.32,31.36,31.3,31.36,27800.0,20.172,20.1978,20.1592,20.1978,27800.0
2006-07-05 15:40:00,31.36,31.4,31.3,31.31,76600.0,20.1978,20.2236,20.1592,20.1656,76600.0
2006-07-05 15:45:00,31.32,31.4,31.32,31.38,51100.0,20.172,20.2236,20.172,20.2107,51100.0
2006-07-05 15:50:00,31.38,31.39,31.28,31.29,63500.0,20.2107,20.2171,20.1463,20.1527,63500.0
2006-07-05 15:55:00,31.3,31.32,31.29,31.3,61800.0,20.1592,20.172,20.1527,20.1592,61800.0
2006-07-06 09:30:00,31.32,31.55,31.31,31.44,29600.0,20.172,20.3202,20.1656,20.2493,29600.0
2006-07-06 09:35:00,31.44,31.59,31.43,31.55,13300.0,20.2493,20.3459,20.2429,20.3202,13300.0
2006-07-06 09:40:00,31.56,31.56,31.39,31.43,12700.0,20.3266,20.3266,20.2171,20.2429,12700.0
2006-07-06 09:45:00,31.42,31.59,31.42,31.59,12500.0,20.2365,20.3459,20.2365,20.3459,12500.0
2006-07-06 09:50:00,31.56,31.62,31.56,31.61,18600.0,20.3266,20.3653,20.3266,20.3588,18600.0
2006-07-06 09:55:00,31.61,31.62,31.56,31.6,21200.0,20.3588,20.3653,20.3266,20.3524,21200.0
2006-07-06 10:00:00,31.6,31.76,31.6,31.73,24500.0,20.3524,20.4554,20.3524,20.4361,24500.0
2006-07-06 10:05:00,31.73,31.81,31.72,31.77,27400.0,20.4361,20.4876,20.4297,20.4619,27400.0
2006-07-06 10:10:00,31.78,31.78,31.67,31.69,21300.0,20.4683,20.4683,20.3975,20.4103,21300.0
2006-07-06 10:15:00,31.71,31.71,31.67,31.7,14100.0,20.4232,20.4232,20.3975,20.4168,14100.0
2006-07-06 10:20:00,31.7,31.7,31.66,31.69,12400.0,20.4168,20.4168,20.391,20.4103,12400.0
2006-07-06 10:25:00,31.69,31.7,31.63,31.65,13800.0,20.4103,20.4168,20.3717,20.3846,13800.0
2006-07-06 10:30:00,31.66,31.68,31.65,31.66,20300.0,20.391,20.4039,20.3846,20.391,20300.0
2006-07-06 10:35:00,31.64,31.65,31.59,31.63,12900.0,20.3781,20.3846,20.3459,20.3717,12900.0
2006-07-06 10:40:00,31.61,31.67,31.61,31.67,7400.0,20.3588,20.3975,20.3588,20.3975,7400.0
2006-07-06 10:45:00,31.66,31.68,31.66,31.67,8600.0,20.391,20.4039,20.391,20.3975,8600.0
2006-07-06 10:50:00,31.66,31.66,31.6,31.61,22200.0,20.391,20.391,20.3524,20.3588,22200.0
2006-07-06 10:55:00,31.61,31.68,31.61,31.66,34000.0,20.3588,20.4039,20.3588,20.391,34000.0
2006-07-06 11:00:00,31.66,31.69,31.66,31.69,17200.0,20.391,20.4103,20.391,20.4103,17200.0
2006-07-06 11:05:00,31.69,31.75,31.69,31.73,18700.0,20.4103,20.449,20.4103,20.4361,18700.0
2006-07-06 11:10:00,31.74,31.85,31.73,31.84,23700.0,20.4426,20.5134,20.4361,20.507,23700.0
2006-07-06 11:15:00,31.84,31.87,31.83,31.85,23300.0,20.507,20.5263,20.5005,20.5134,23300.0
2006-07-06 11:20:00,31.85,31.85,31.75,31.76,12200.0,20.5134,20.5134,20.449,20.4554,12200.0
2006-07-06 11:25:00,31.76,31.82,31.76,31.82,13100.0,20.4554,20.4941,20.4554,20.4941,13100.0
2006-07-06 11:30:00,31.82,31.83,31.8,31.8,18500.0,20.4941,20.5005,20.4812,20.4812,18500.0
2006-07-06 11:35:00,31.8,31.8,31.72,31.73,10500.0,20.4812,20.4812,20.4297,20.4361,10500.0
2006-07-06 11:40:00,31.73,31.74,31.72,31.73,22800.0,20.4361,20.4426,20.4297,20.4361,22800.0
2006-07-06 11:45:00,31.71,31.71,31.65,31.65,16400.0,20.4232,20.4232,20.3846,20.3846,16400.0
2006-07-06 11:50:00,31.62,31.62,31.52,31.52,31200.0,20.3653,20.3653,20.3009,20.3009,31200.0
2006-07-06 11:55:00,31.52,31.56,31.52,31.56,7300.0,20.3009,20.3266,20.3009,20.3266,7300.0
2006-07-06 12:00:00,31.56,31.64,31.56,31.64,11500.0,20.3266,20.3781,20.3266,20.3781,11500.0
2006-07-06 12:05:00,31.64,31.67,31.63,31.67,10600.0,20.3781,20.3975,20.3717,20.3975,10600.0
2006-07-06 12:10:00,31.68,31.68,31.61,31.61,27500.0,20.4039,20.4039,20.3588,20.3588,27500.0
2006-07-06 12:15:00,31.61,31.61,31.55,31.56,14700.0,20.3588,20.3588,20.3202,20.3266,14700.0
2006-07-06 12:20:00,31.56,31.56,31.46,31.48,19500.0,20.3266,20.3266,20.2622,20.2751,19500.0
2006-07-06 12:25:00,31.48,31.54,31.48,31.52,7100.0,20.2751,20.3137,20.2751,20.3009,7100.0
2006-07-06 12:30:00,31.53,31.55,31.52,31.55,8200.0,20.3073,20.3202,20.3009,20.3202,8200.0
2006-07-06 12:35:00,31.55,31.59,31.54,31.59,9300.0,20.3202,20.3459,20.3137,20.3459,9300.0
2006-07-06 12:40:00,31.6,31.63,31.58,31.58,16300.0,20.3524,20.3717,20.3395,20.3395,16300.0
2006-07-06 12:45:00,31.59,31.59,31.54,31.54,15300.0,20.3459,20.3459,20.3137,20.3137,15300.0
2006-07-06 12:50:00,31.53,31.57,31.53,31.57,15300.0,20.3073,20.3331,20.3073,20.3331,15300.0
2006-07-06 12:55:00,31.58,31.61,31.56,31.56,11300.0,20.3395,20.3588,20.3266,20.3266,11300.0
2006-07-06 13:00:00,31.57,31.65,31.57,31.65,12600.0,20.3331,20.3846,20.3331,20.3846,12600.0
2006-07-06 13:05:00,31.65,31.7,31.65,31.7,17000.0,20.3846,20.4168,20.3846,20.4168,17000.0
2006-07-06 13:10:00,31.7,31.73,31.69,31.7,13100.0,20.4168,20.4361,20.4103,20.4168,13100.0
2006-07-06 13:15:00,31.69,31.69,31.66,31.67,7600.0,20.4103,20.4103,20.391,20.3975,7600.0
2006-07-06 13:20:00,31.68,31.69,31.67,31.69,3500.0,20.4039,20.4103,20.3975,20.4103,3500.0
2006-07-06 13:25:00,31.7,31.71,31.69,31.71,9600.0,20.4168,20.4232,20.4103,20.4232,9600.0
2006-07-06 13:30:00,31.71,31.78,31.7,31.77,17800.0,20.4232,20.4683,20.4168,20.4619,17800.0
2006-07-06 13:35:00,31.76,31.8,31.76,31.8,8300.0,20.4554,20.4812,20.4554,20.4812,8300.0
2006-07-06 13:40:00,31.8,31.85,31.8,31.81,32700.0,20.4812,20.5134,20.4812,20.4876,32700.0
2006-07-06 13:45:00,31.81,31.84,31.79,31.79,8800.0,20.4876,20.507,20.4748,20.4748,8800.0
2006-07-06 13:50:00,31.79,31.79,31.76,31.76,7100.0,20.4748,20.4748,20.4554,20.4554,7100.0
2006-07-06 13:55:00,31.75,31.76,31.72,31.73,18000.0,20.449,20.4554,20.4297,20.4361,18000.0
2006-07-06 14:00:00,31.73,31.77,31.7,31.76,36900.0,20.4361,20.4619,20.4168,20.4554,36900.0
2006-07-06 14:05:00,31.76,31.77,31.7,31.72,25300.0,20.4554,20.4619,20.4168,20.4297,25300.0
2006-07-06 14:10:00,31.72,31.73,31.65,31.65,10400.0,20.4297,20.4361,20.3846,20.3846,10400.0
2006-07-06 14:15:00,31.65,31.68,31.62,31.65,19400.0,20.3846,20.4039,20.3653,20.3846,19400.0
2006-07-06 14:20:00,31.63,31.64,31.56,31.58,9700.0,20.3717,20.3781,20.3266,20.3395,9700.0
2006-07-06 14:25:00,31.57,31.59,31.56,31.56,14100.0,20.3331,20.3459,20.3266,20.3266,14100.0
2006-07-06 14:30:00,31.57,31.59,31.54,31.56,20200.0,20.3331,20.3459,20.3137,20.3266,20200.0
2006-07-06 14:35:00,31.58,31.62,31.56,31.62,14000.0,20.3395,20.3653,20.3266,20.3653,14000.0
2006-07-06 14:40:00,31.62,31.64,31.62,31.63,15200.0,20.3653,20.3781,20.3653,20.3717,15200.0
2006-07-06 14:45:00,31.62,31.68,31.62,31.67,10500.0,20.3653,20.4039,20.3653,20.3975,10500.0
2006-07-06 14:50:00,31.67,31.71,31.67,31.68,31700.0,20.3975,20.4232,20.3975,20.4039,31700.0
2006-07-06 14:55:00,31.68,31.69,31.65,31.65,18300.0,20.4039,20.4103,20.3846,20.3846,18300.0
2006-07-06 15:00:00,31.65,31.66,31.6,31.64,24200.0,20.3846,20.391,20.3524,20.3781,24200.0
2006-07-06 15:05:00,31.64,31.65,31.63,31.63,13400.0,20.3781,20.3846,20.3717,20.3717,13400.0
2006-07-06 15:10:00,31.63,31.65,31.59,31.65,28600.0,20.3717,20.3846,20.3459,20.3846,28600.0
2006-07-06 15:15:00,31.64,31.65,31.62,31.62,14600.0,20.3781,20.3846,20.3653,20.3653,14600.0
2006-07-06 15:20:00,31.61,31.63,31.58,31.6,15100.0,20.3588,20.3717,20.3395,20.3524,15100.0
2006-07-06 15:25:00,31.61,31.62,31.56,31.57,13500.0,20.3588,20.3653,20.3266,20.3331,13500.0
2006-07-06 15:30:00,31.56,31.56,31.51,31.53,10000.0,20.3266,20.3266,20.2944,20.3073,10000.0
2006-07-06 15:35:00,31.53,31.59,31.53,31.59,8400.0,20.3073,20.3459,20.3073,20.3459,8400.0
2006-07-06 15:40:00,31.59,31.65,31.59,31.64,20700.0,20.3459,20.3846,20.3459,20.3781,20700.0
2006-07-06 15:45:00,31.63,31.64,31.59,31.62,24400.0,20.3717,20.3781,20.3459,20.3653,24400.0
2006-07-06 15:50:00,31.62,31.69,31.62,31.66,50100.0,20.3653,20.4103,20.3653,20.391,50100.0
2006-07-06 15:55:00,31.66,31.66,31.62,31.62,37500.0,20.391,20.391,20.3653,20.3653,37500.0
2006-07-07 09:30:00,31.5,31.5,31.31,31.32,30200.0,20.288,20.288,20.1656,20.172,30200.0
2006-07-07 09:35:00,31.3,31.3,31.1,31.24,17300.0,20.1592,20.1592,20.0304,20.1205,17300.0
2006-07-07 09:40:00,31.21,31.3,31.17,31.17,20200.0,20.1012,20.1592,20.0754,20.0754,20200.0
2006-07-07 09:45:00,31.19,31.2,31.11,31.11,11100.0,20.0883,20.0948,20.0368,20.0368,11100.0
2006-07-07 09:50:00,31.11,31.16,31.05,31.07,18700.0,20.0368,20.069,19.9981,20.011,18700.0
2006-07-07 09:55:00,31.08,31.11,30.96,30.96,30500.0,20.0175,20.0368,19.9402,19.9402,30500.0
2006-07-07 10:00:00,30.96,30.97,30.74,30.76,54100.0,19.9402,19.9466,19.7985,19.8114,54100.0
2006-07-07 10:05:00,30.77,30.88,30.76,30.85,47500.0,19.8178,19.8887,19.8114,19.8693,47500.0
2006-07-07 10:10:00,30.87,30.96,30.83,30.95,27800.0,19.8822,19.9402,19.8565,19.9337,27800.0
2006-07-07 10:15:00,30.93,30.97,30.9,30.91,25200.0,19.9209,19.9466,19.9015,19.908,25200.0
2006-07-07 10:20:00,30.93,30.98,30.92,30.97,37400.0,19.9209,19.9531,19.9144,19.9466,37400.0
2006-07-07 10:25:00,30.97,31.03,30.97,31.0,174600.0,19.9466,19.9853,19.9466,19.9659,174600.0
2006-07-07 10:30:00,31.0,31.06,31.0,31.05,35100.0,19.9659,20.0046,19.9659,19.9981,35100.0
2006-07-07 10:35:00,31.05,31.05,31.02,31.02,16900.0,19.9981,19.9981,19.9788,19.9788,16900.0
2006-07-07 10:40:00,31.04,31.04,31.0,31.0,24200.0,19.9917,19.9917,19.9659,19.9659,24200.0
2006-07-07 10:45:00,31.01,31.07,31.0,31.05,27200.0,19.9724,20.011,19.9659,19.9981,27200.0
2006-07-07 10:50:00,31.07,31.12,31.07,31.1,6000.0,20.011,20.0432,20.011,20.0304,6000.0
2006-07-07 10:55:00,31.11,31.12,31.07,31.1,7800.0,20.0368,20.0432,20.011,20.0304,7800.0
2006-07-07 11:00:00,31.09,31.1,31.04,31.08,20800.0,20.0239,20.0304,19.9917,20.0175,20800.0
2006-07-07 11:05:00,31.08,31.15,31.08,31.15,12300.0,20.0175,20.0626,20.0175,20.0626,12300.0
2006-07-07 11:10:00,31.15,31.17,31.14,31.15,3900.0,20.0626,20.0754,20.0561,20.0626,3900.0
2006-07-07 11:15:00,31.16,31.17,31.14,31.16,7400.0,20.069,20.0754,20.0561,20.069,7400.0
2006-07-07 11:20:00,31.15,31.18,31.15,31.16,8000.0,20.0626,20.0819,20.0626,20.069,8000.0
2006-07-07 11:25:00,31.16,31.17,31.15,31.16,10100.0,20.069,20.0754,20.0626,20.069,10100.0
2006-07-07 11:30:00,31.15,31.31,31.13,31.31,27500.0,20.0626,20.1656,20.0497,20.1656,27500.0
2006-07-07 11:35:00,31.3,31.31,31.26,31.29,23100.0,20.1592,20.1656,20.1334,20.1527,23100.0
2006-07-07 11:40:00,31.3,31.4,31.3,31.39,17100.0,20.1592,20.2236,20.1592,20.2171,17100.0
2006-07-07 11:45:00,31.39,31.4,31.28,31.28,21600.0,20.2171,20.2236,20.1463,20.1463,21600.0
2006-07-07 11:50:00,31.28,31.3,31.27,31.3,8200.0,20.1463,20.1592,20.1398,20.1592,8200.0
2006-07-07 11:55:00,31.3,31.31,31.29,31.29,2700.0,20.1592,20.1656,20.1527,20.1527,2700.0
2006-07-07 12:00:00,31.3,31.31,31.28,31.29,10200.0,20.1592,20.1656,20.1463,20.1527,10200.0
2006-07-07 12:05:00,31.31,31.31,31.29,31.29,5300.0,20.1656,20.1656,20.1527,20.1527,5300.0
2006-07-07 12:10:00,31.3,31.31,31.29,31.3,2000.0,20.1592,20.1656,20.1527,20.1592,2000.0
2006-07-07 12:15:00,31.29,31.3,31.25,31.29,6900.0,20.1527,20.1592,20.127,20.1527,6900.0
2006-07-07 12:20:00,31.3,31.38,31.3,31.37,12800.0,20.1592,20.2107,20.1592,20.2042,12800.0
2006-07-07 12:25:00,31.37,31.39,31.36,31.39,5000.0,20.2042,20.2171,20.1978,20.2171,5000.0
2006-07-07 12:30:00,31.39,31.42,31.37,31.37,10300.0,20.2171,20.2365,20.2042,20.2042,10300.0
2006-07-07 12:35:00,31.38,31.39,31.37,31.39,4700.0,20.2107,20.2171,20.2042,20.2171,4700.0
2006-07-07 12:40:00,31.38,31.38,31.36,31.38,6100.0,20.2107,20.2107,20.1978,20.2107,6100.0
2006-07-07 12:45:00,31.37,31.4,31.37,31.37,5600.0,20.2042,20.2236,20.2042,20.2042,5600.0
2006-07-07 12:50:00,31.38,31.39,31.37,31.38,3500.0,20.2107,20.2171,20.2042,20.2107,3500.0
2006-07-07 12:55:00,31.37,31.37,31.32,31.32,3900.0,20.2042,20.2042,20.172,20.172,3900.0
2006-07-07 13:00:00,31.31,31.35,31.29,31.29,13500.0,20.1656,20.1914,20.1527,20.1527,13500.0
2006-07-07 13:05:00,31.29,31.34,31.29,31.32,17000.0,20.1527,20.1849,20.1527,20.172,17000.0
2006-07-07 13:10:00,31.32,31.32,31.28,31.3,24100.0,20.172,20.172,20.1463,20.1592,24100.0
2006-07-07 13:15:00,31.29,31.3,31.22,31.25,23100.0,20.1527,20.1592,20.1076,20.127,23100.0
2006-07-07 13:20:00,31.26,31.32,31.26,31.3,11200.0,20.1334,20.172,20.1334,20.1592,11200.0
2006-07-07 13:25:00,31.3,31.33,31.29,31.32,7700.0,20.1592,20.1785,20.1527,20.172,7700.0
2006-07-07 13:30:00,31.32,31.33,31.27,31.28,5400.0,20.172,20.1785,20.1398,20.1463,5400.0
2006-07-07 13:35:00,31.27,31.3,31.26,31.27,15300.0,20.1398,20.1592,20.1334,20.1398,15300.0
2006-07-07 13:40:00,31.27,31.27,31.24,31.27,4200.0,20.1398,20.1398,20.1205,20.1398,4200.0
2006-07-07 13:45:00,31.27,31.35,31.26,31.33,10900.0,20.1398,20.1914,20.1334,20.1785,10900.0
2006-07-07 13:50:00,31.33,31.34,31.33,31.34,5100.0,20.1785,20.1849,20.1785,20.1849,5100.0
2006-07-07 13:55:00,31.34,31.34,31.32,31.33,3700.0,20.1849,20.1849,20.172,20.1785,3700.0
2006-07-07 14:00:00,31.32,31.38,31.32,31.38,13000.0,20.172,20.2107,20.172,20.2107,13000.0
2006-07-07 14:05:00,31.38,31.41,31.3,31.3,8600.0,20.2107,20.23,20.1592,20.1592,8600.0
2006-07-07 14:10:00,31.3,31.32,31.28,31.32,9300.0,20.1592,20.172,20.1463,20.172,9300.0
2006-07-07 14:15:00,31.32,31.33,31.3,31.3,14500.0,20.172,20.1785,20.1592,20.1592,14500.0
2006-07-07 14:20:00,31.29,31.32,31.27,31.32,14400.0,20.1527,20.172,20.1398,20.172,14400.0
2006-07-07 14:25:00,31.32,31.33,31.24,31.24,6300.0,20.172,20.1785,20.1205,20.1205,6300.0
2006-07-07 14:30:00,31.24,31.24,31.16,31.16,8400.0,20.1205,20.1205,20.069,20.069,8400.0
2006-07-07 14:35:00,31.17,31.19,31.15,31.17,14600.0,20.0754,20.0883,20.0626,20.0754,14600.0
2006-07-07 14:40:00,31.16,31.16,31.05,31.08,30300.0,20.069,20.069,19.9981,20.0175,30300.0
2006-07-07 14:45:00,31.1,31.12,31.08,31.12,9700.0,20.0304,20.0432,20.0175,20.0432,9700.0
2006-07-07 14:50:00,31.12,31.12,31.07,31.09,8200.0,20.0432,20.0432,20.011,20.0239,8200.0
2006-07-07 14:55:00,31.08,31.08,31.0,31.06,13500.0,20.0175,20.0175,19.9659,20.0046,13500.0
2006-07-07 15:00:00,31.04,31.07,31.03,31.04,9900.0,19.9917,20.011,19.9853,19.9917,9900.0
2006-07-07 15:05:00,31.03,31.05,31.02,31.04,9400.0,19.9853,19.9981,19.9788,19.9917,9400.0
2006-07-07 15:10:00,31.03,31.03,31.0,31.0,11000.0,19.9853,19.9853,19.9659,19.9659,11000.0
2006-07-07 15:15:00,31.0,31.08,31.0,31.04,13000.0,19.9659,20.0175,19.9659,19.9917,13000.0
2006-07-07 15:20:00,31.05,31.07,31.04,31.07,28000.0,19.9981,20.011,19.9917,20.011,28000.0
2006-07-07 15:25:00,31.07,31.12,31.07,31.09,51300.0,20.011,20.0432,20.011,20.0239,51300.0
2006-07-07 15:30:00,31.08,31.1,31.07,31.1,6200.0,20.0175,20.0304,20.011,20.0304,6200.0
2006-07-07 15:35:00,31.09,31.09,31.01,31.01,11400.0,20.0239,20.0239,19.9724,19.9724,11400.0
2006-07-07 15:40:00,31.01,31.06,31.01,31.04,13200.0,19.9724,20.0046,19.9724,19.9917,13200.0
2006-07-07 15:45:00,31.05,31.09,31.02,31.09,14100.0,19.9981,20.0239,19.9788,20.0239,14100.0
2006-07-07 15:50:00,31.09,31.09,31.0,31.01,60000.0,20.0239,20.0239,19.9659,19.9724,60000.0
2006-07-07 15:55:00,31.01,31.04,31.0,31.02,47000.0,19.9724,19.9917,19.9659,19.9788,47000.0
2006-07-10 09:30:00,31.18,31.25,31.14,31.22,27200.0,20.0819,20.127,20.0561,20.1076,27200.0
2006-07-10 09:35:00,31.3,31.3,31.22,31.24,6900.0,20.1592,20.1592,20.1076,20.1205,6900.0
2006-07-10 09:40:00,31.24,31.29,31.22,31.25,15200.0,20.1205,20.1527,20.1076,20.127,15200.0
2006-07-10 09:45:00,31.23,31.31,31.23,31.26,14600.0,20.1141,20.1656,20.1141,20.1334,14600.0
2006-07-10 09:50:00,31.24,31.26,31.18,31.2,23500.0,20.1205,20.1334,20.0819,20.0948,23500.0
2006-07-10 09:55:00,31.2,31.2,31.14,31.17,20600.0,20.0948,20.0948,20.0561,20.0754,20600.0
2006-07-10 10:00:00,31.17,31.25,31.17,31.23,7500.0,20.0754,20.127,20.0754,20.1141,7500.0
2006-07-10 10:05:00,31.23,31.26,31.23,31.26,19700.0,20.1141,20.1334,20.1141,20.1334,19700.0
2006-07-10 10:10:00,31.25,31.39,31.25,31.38,47600.0,20.127,20.2171,20.127,20.2107,47600.0
2006-07-10 10:15:00,31.38,31.39,31.33,31.34,34500.0,20.2107,20.2171,20.1785,20.1849,34500.0
2006-07-10 10:20:00,31.37,31.4,31.33,31.33,32400.0,20.2042,20.2236,20.1785,20.1785,32400.0
2006-07-10 10:25:00,31.32,31.35,31.3,31.32,23600.0,20.172,20.1914,20.1592,20.172,23600.0
2006-07-10 10:30:00,31.31,31.33,31.22,31.23,22500.0,20.1656,20.1785,20.1076,20.1141,22500.0
2006-07-10 10:35:00,31.23,31.23,31.16,31.16,18400.0,20.1141,20.1141,20.069,20.069,18400.0
2006-07-10 10:40:00,31.16,31.18,31.13,31.18,23900.0,20.069,20.0819,20.0497,20.0819,23900.0
2006-07-10 10:45:00,31.18,31.18,31.06,31.08,10200.0,20.0819,20.0819,20.0046,20.0175,10200.0
2006-07-10 10:50:00,31.07,31.11,31.06,31.1,26700.0,20.011,20.0368,20.0046,20.0304,26700.0
2006-07-10 10:55:00,31.12,31.12,31.06,31.07,12800.0,20.0432,20.0432,20.0046,20.011,12800.0
2006-07-10 11:00:00,31.06,31.09,31.05,31.05,8100.0,20.0046,20.0239,19.9981,19.9981,8100.0
2006-07-10 11:05:00,31.05,31.09,31.03,31.03,15300.0,19.9981,20.0239,19.9853,19.9853,15300.0
2006-07-10 11:10:00,31.04,31.07,31.03,31.03,7600.0,19.9917,20.011,19.9853,19.9853,7600.0
2006-07-10 11:15:00,31.04,31.06,31.04,31.06,6000.0,19.9917,20.0046,19.9917,20.0046,6000.0
2006-07-10 11:20:00,31.06,31.06,31.02,31.02,8800.0,20.0046,20.0046,19.9788,19.9788,8800.0
2006-07-10 11:25:00,31.03,31.06,31.02,31.03,9600.0,19.9853,20.0046,19.9788,19.9853,9600.0
2006-07-10 11:30:00,31.04,31.05,31.01,31.05,35600.0,19.9917,19.9981,19.9724,19.9981,35600.0
2006-07-10 11:35:00,31.05,31.09,31.05,31.05,42800.0,19.9981,20.0239,19.9981,19.9981,42800.0
2006-07-10 11:40:00,31.03,31.03,30.99,31.01,17500.0,19.9853,19.9853,19.9595,19.9724,17500.0
2006-07-10 11:45:00,31.02,31.03,31.0,31.02,2500.0,19.9788,19.9853,19.9659,19.9788,2500.0
2006-07-10 11:50:00,31.01,31.02,31.0,31.01,4400.0,19.9724,19.9788,19.9659,19.9724,4400.0
2006-07-10 11:55:00,31.0,31.02,30.99,31.0,71300.0,19.9659,19.9788,19.9595,19.9659,71300.0
2006-07-10 12:00:00,31.01,31.01,30.96,30.97,5300.0,19.9724,19.9724,19.9402,19.9466,5300.0
2006-07-10 12:05:00,30.96,30.97,30.88,30.88,8900.0,19.9402,19.9466,19.8887,19.8887,8900.0
2006-07-10 12:10:00,30.89,30.91,30.88,30.91,5300.0,19.8951,19.908,19.8887,19.908,5300.0
2006-07-10 12:15:00,30.9,30.92,30.88,30.89,9500.0,19.9015,19.9144,19.8887,19.8951,9500.0
2006-07-10 12:20:00,30.89,30.93,30.88,30.91,5800.0,19.8951,19.9209,19.8887,19.908,5800.0
2006-07-10 12:25:00,30.92,30.92,30.87,30.87,11100.0,19.9144,19.9144,19.8822,19.8822,11100.0
2006-07-10 12:30:00,30.87,30.87,30.83,30.84,5100.0,19.8822,19.8822,19.8565,19.8629,5100.0
2006-07-10 12:35:00,30.84,30.92,30.82,30.88,22800.0,19.8629,19.9144,19.85,19.8887,22800.0
2006-07-10 12:40:00,30.88,30.88,30.79,30.86,13300.0,19.8887,19.8887,19.8307,19.8758,13300.0
2006-07-10 12:45:00,30.84,30.86,30.82,30.85,14800.0,19.8629,19.8758,19.85,19.8693,14800.0
2006-07-10 12:50:00,30.85,30.88,30.85,30.86,33500.0,19.8693,19.8887,19.8693,19.8758,33500.0
2006-07-10 12:55:00,30.85,30.91,30.85,30.91,20600.0,19.8693,19.908,19.8693,19.908,20600.0
2006-07-10 13:00:00,30.91,30.91,30.84,30.85,27500.0,19.908,19.908,19.8629,19.8693,27500.0
2006-07-10 13:05:00,30.85,30.85,30.78,30.78,19200.0,19.8693,19.8693,19.8243,19.8243,19200.0
2006-07-10 13:10:00,30.78,30.83,30.77,30.83,12700.0,19.8243,19.8565,19.8178,19.8565,12700.0
2006-07-10 13:15:00,30.82,30.82,30.75,30.75,27100.0,19.85,19.85,19.8049,19.8049,27100.0
2006-07-10 13:20:00,30.75,30.77,30.74,30.75,22900.0,19.8049,19.8178,19.7985,19.8049,22900.0
2006-07-10 13:25:00,30.75,30.79,30.75,30.78,13800.0,19.8049,19.8307,19.8049,19.8243,13800.0
2006-07-10 13:30:00,30.78,30.79,30.75,30.75,21700.0,19.8243,19.8307,19.8049,19.8049,21700.0
2006-07-10 13:35:00,30.75,30.76,30.69,30.69,21700.0,19.8049,19.8114,19.7663,19.7663,21700.0
2006-07-10 13:40:00,30.69,30.7,30.64,30.67,18000.0,19.7663,19.7727,19.7341,19.7534,18000.0
2006-07-10 13:45:00,30.67,30.73,30.67,30.72,15800.0,19.7534,19.792,19.7534,19.7856,15800.0
2006-07-10 13:50:00,30.74,30.75,30.73,30.75,1600.0,19.7985,19.8049,19.792,19.8049,1600.0
2006-07-10 13:55:00,30.75,30.75,30.71,30.71,9800.0,19.8049,19.8049,19.7792,19.7792,9800.0
2006-07-10 14:00:00,30.71,30.72,30.7,30.72,16600.0,19.7792,19.7856,19.7727,19.7856,16600.0
2006-07-10 14:05:00,30.71,30.72,30.65,30.66,13700.0,19.7792,19.7856,19.7405,19.747,13700.0
2006-07-10 14:10:00,30.65,30.68,30.64,30.67,9900.0,19.7405,19.7598,19.7341,19.7534,9900.0
2006-07-10 14:15:00,30.67,30.71,30.67,30.7,5300.0,19.7534,19.7792,19.7534,19.7727,5300.0
2006-07-10 14:20:00,30.7,30.7,30.63,30.64,11200.0,19.7727,19.7727,19.7276,19.7341,11200.0
2006-07-10 14:25:00,30.64,30.68,30.64,30.66,16500.0,19.7341,19.7598,19.7341,19.747,16500.0
2006-07-10 14:30:00,30.65,30.65,30.58,30.59,8900.0,19.7405,19.7405,19.6954,19.7019,8900.0
2006-07-10 14:35:00,30.59,30.59,30.55,30.55,11800.0,19.7019,19.7019,19.6761,19.6761,11800.0
2006-07-10 14:40:00,30.56,30.57,30.53,30.53,8400.0,19.6826,19.689,19.6632,19.6632,8400.0
2006-07-10 14:45:00,30.54,30.58,30.53,30.58,4900.0,19.6697,19.6954,19.6632,19.6954,4900.0
2006-07-10 14:50:00,30.58,30.58,30.55,30.55,16900.0,19.6954,19.6954,19.6761,19.6761,16900.0
2006-07-10 14:55:00,30.55,30.57,30.55,30.57,9700.0,19.6761,19.689,19.6761,19.689,9700.0
2006-07-10 15:00:00,30.56,30.56,30.53,30.53,16700.0,19.6826,19.6826,19.6632,19.6632,16700.0
2006-07-10 15:05:00,30.54,30.55,30.54,30.55,12800.0,19.6697,19.6761,19.6697,19.6761,12800.0
2006-07-10 15:10:00,30.54,30.58,30.54,30.56,14900.0,19.6697,19.6954,19.6697,19.6826,14900.0
2006-07-10 15:15:00,30.57,30.62,30.56,30.62,12100.0,19.689,19.7212,19.6826,19.7212,12100.0
2006-07-10 15:20:00,30.62,30.69,30.61,30.69,21200.0,19.7212,19.7663,19.7148,19.7663,21200.0
2006-07-10 15:25:00,30.69,30.75,30.69,30.73,34500.0,19.7663,19.8049,19.7663,19.792,34500.0
2006-07-10 15:30:00,30.73,30.74,30.65,30.67,42300.0,19.792,19.7985,19.7405,19.7534,42300.0
2006-07-10 15:35:00,30.67,30.72,30.65,30.7,26900.0,19.7534,19.7856,19.7405,19.7727,26900.0
2006-07-10 15:40:00,30.7,30.7,30.68,30.7,19700.0,19.7727,19.7727,19.7598,19.7727,19700.0
2006-07-10 15:45:00,30.7,30.72,30.69,30.7,115900.0,19.7727,19.7856,19.7663,19.7727,115900.0
2006-07-10 15:50:00,30.7,30.75,30.7,30.72,36100.0,19.7727,19.8049,19.7727,19.7856,36100.0
2006-07-10 15:55:00,30.72,30.76,30.72,30.75,55600.0,19.7856,19.8114,19.7856,19.8049,55600.0
2006-07-11 09:30:00,30.65,30.65,30.46,30.48,94100.0,19.7405,19.7405,19.6182,19.631,94100.0
2006-07-11 09:35:00,30.47,30.52,30.33,30.35,78400.0,19.6246,19.6568,19.5344,19.5473,78400.0
2006-07-11 09:40:00,30.35,30.41,30.26,30.36,106000.0,19.5473,19.5859,19.4893,19.5537,106000.0
2006-07-11 09:45:00,30.36,30.45,30.31,30.45,48900.0,19.5537,19.6117,19.5215,19.6117,48900.0
2006-07-11 09:50:00,30.42,30.46,30.41,30.43,55800.0,19.5924,19.6182,19.5859,19.5988,55800.0
2006-07-11 09:55:00,30.4,30.4,30.27,30.33,26300.0,19.5795,19.5795,19.4958,19.5344,26300.0
2006-07-11 10:00:00,30.35,30.36,30.19,30.22,50800.0,19.5473,19.5537,19.4443,19.4636,50800.0
2006-07-11 10:05:00,30.24,30.25,30.16,30.19,31200.0,19.4765,19.4829,19.4249,19.4443,31200.0
2006-07-11 10:10:00,30.18,30.18,30.1,30.14,66600.0,19.4378,19.4378,19.3863,19.4121,66600.0
2006-07-11 10:15:00,30.14,30.25,30.1,30.25,44300.0,19.4121,19.4829,19.3863,19.4829,44300.0
2006-07-11 10:20:00,30.24,30.28,30.23,30.24,76400.0,19.4765,19.5022,19.47,19.4765,76400.0
2006-07-11 10:25:00,30.24,30.25,30.23,30.23,22700.0,19.4765,19.4829,19.47,19.47,22700.0
2006-07-11 10:30:00,30.24,30.24,30.11,30.14,47200.0,19.4765,19.4765,19.3927,19.4121,47200.0
2006-07-11 10:35:00,30.15,30.15,30.04,30.05,29100.0,19.4185,19.4185,19.3476,19.3541,29100.0
2006-07-11 10:40:00,30.05,30.05,29.92,29.95,92700.0,19.3541,19.3541,19.2704,19.2897,92700.0
2006-07-11 10:45:00,29.95,29.95,29.84,29.84,91000.0,19.2897,19.2897,19.2188,19.2188,91000.0
2006-07-11 10:50:00,29.83,29.84,29.45,29.45,204500.0,19.2124,19.2188,18.9676,18.9676,204500.0
2006-07-11 10:55:00,29.45,29.61,29.37,29.59,148600.0,18.9676,19.0707,18.9161,19.0578,148600.0
2006-07-11 11:00:00,29.59,29.82,29.59,29.82,72800.0,19.0578,19.206,19.0578,19.206,72800.0
2006-07-11 11:05:00,29.82,29.86,29.77,29.8,100800.0,19.206,19.2317,19.1737,19.1931,100800.0
2006-07-11 11:10:00,29.8,29.9,29.8,29.83,45300.0,19.1931,19.2575,19.1931,19.2124,45300.0
2006-07-11 11:15:00,29.83,29.86,29.82,29.86,47400.0,19.2124,19.2317,19.206,19.2317,47400.0
2006-07-11 11:20:00,29.86,29.86,29.74,29.79,68900.0,19.2317,19.2317,19.1544,19.1866,68900.0
2006-07-11 11:25:00,29.79,29.89,29.79,29.89,25300.0,19.1866,19.251,19.1866,19.251,25300.0
2006-07-11 11:30:00,29.88,29.91,29.81,29.85,31300.0,19.2446,19.2639,19.1995,19.2253,31300.0
2006-07-11 11:35:00,29.85,29.9,29.83,29.88,21500.0,19.2253,19.2575,19.2124,19.2446,21500.0
2006-07-11 11:40:00,29.89,29.9,29.87,29.9,15200.0,19.251,19.2575,19.2382,19.2575,15200.0
2006-07-11 11:45:00,29.9,29.92,29.87,29.91,47400.0,19.2575,19.2704,19.2382,19.2639,47400.0
2006-07-11 11:50:00,29.91,29.93,29.85,29.86,70300.0,19.2639,19.2768,19.2253,19.2317,70300.0
2006-07-11 11:55:00,29.85,29.86,29.78,29.83,38000.0,19.2253,19.2317,19.1802,19.2124,38000.0
2006-07-11 12:00:00,29.82,29.86,29.81,29.85,36500.0,19.206,19.2317,19.1995,19.2253,36500.0
2006-07-11 12:05:00,29.86,29.9,29.85,29.89,40000.0,19.2317,19.2575,19.2253,19.251,40000.0
2006-07-11 12:10:00,29.89,29.91,29.8,29.81,78700.0,19.251,19.2639,19.1931,19.1995,78700.0
2006-07-11 12:15:00,29.81,29.82,29.76,29.79,32700.0,19.1995,19.206,19.1673,19.1866,32700.0
2006-07-11 12:20:00,29.79,29.83,29.76,29.77,38300.0,19.1866,19.2124,19.1673,19.1737,38300.0
2006-07-11 12:25:00,29.78,29.78,29.72,29.72,23400.0,19.1802,19.1802,19.1415,19.1415,23400.0
2006-07-11 12:30:00,29.72,29.75,29.71,29.73,28300.0,19.1415,19.1609,19.1351,19.148,28300.0
2006-07-11 12:35:00,29.74,29.75,29.59,29.6,97700.0,19.1544,19.1609,19.0578,19.0643,97700.0
2006-07-11 12:40:00,29.6,29.62,29.6,29.6,87300.0,19.0643,19.0771,19.0643,19.0643,87300.0
2006-07-11 12:45:00,29.6,29.6,29.48,29.52,40800.0,19.0643,19.0643,18.987,19.0127,40800.0
2006-07-11 12:50:00,29.53,29.55,29.4,29.43,37800.0,19.0192,19.0321,18.9354,18.9548,37800.0
2006-07-11 12:55:00,29.43,29.49,29.4,29.41,47000.0,18.9548,18.9934,18.9354,18.9419,47000.0
2006-07-11 13:00:00,29.41,29.49,29.38,29.48,68700.0,18.9419,18.9934,18.9226,18.987,68700.0
2006-07-11 13:05:00,29.46,29.5,29.44,29.48,40500.0,18.9741,18.9999,18.9612,18.987,40500.0
2006-07-11 13:10:00,29.48,29.48,29.43,29.45,27300.0,18.987,18.987,18.9548,18.9676,27300.0
2006-07-11 13:15:00,29.45,29.5,29.44,29.49,25400.0,18.9676,18.9999,18.9612,18.9934,25400.0
2006-07-11 13:20:00,29.49,29.5,29.45,29.45,68100.0,18.9934,18.9999,18.9676,18.9676,68100.0
2006-07-11 13:25:00,29.45,29.47,29.43,29.45,21900.0,18.9676,18.9805,18.9548,18.9676,21900.0
2006-07-11 13:30:00,29.45,29.47,29.44,29.45,31400.0,18.9676,18.9805,18.9612,18.9676,31400.0
2006-07-11 13:35:00,29.44,29.47,29.44,29.45,42000.0,18.9612,18.9805,18.9612,18.9676,42000.0
2006-07-11 13:40:00,29.44,29.47,29.43,29.46,41100.0,18.9612,18.9805,18.9548,18.9741,41100.0
2006-07-11 13:45:00,29.46,29.48,29.45,29.48,39100.0,18.9741,18.987,18.9676,18.987,39100.0
2006-07-11 13:50:00,29.48,29.5,29.47,29.49,55800.0,18.987,18.9999,18.9805,18.9934,55800.0
2006-07-11 13:55:00,29.49,29.54,29.47,29.53,152700.0,18.9934,19.0256,18.9805,19.0192,152700.0
2006-07-11 14:00:00,29.52,29.58,29.49,29.57,64700.0,19.0127,19.0514,18.9934,19.0449,64700.0
2006-07-11 14:05:00,29.58,29.72,29.57,29.72,51300.0,19.0514,19.1415,19.0449,19.1415,51300.0
2006-07-11 14:10:00,29.72,29.81,29.7,29.81,75400.0,19.1415,19.1995,19.1287,19.1995,75400.0
2006-07-11 14:15:00,29.8,29.92,29.78,29.87,219400.0,19.1931,19.2704,19.1802,19.2382,219400.0
2006-07-11 14:20:00,29.86,29.92,29.86,29.88,57900.0,19.2317,19.2704,19.2317,19.2446,57900.0
2006-07-11 14:25:00,29.87,30.01,29.87,29.98,174800.0,19.2382,19.3283,19.2382,19.309,174800.0
2006-07-11 14:30:00,29.98,30.0,29.93,30.0,65200.0,19.309,19.3219,19.2768,19.3219,65200.0
2006-07-11 14:35:00,30.0,30.04,29.9,29.9,92700.0,19.3219,19.3476,19.2575,19.2575,92700.0
2006-07-11 14:40:00,29.91,29.96,29.88,29.94,40700.0,19.2639,19.2961,19.2446,19.2832,40700.0
2006-07-11 14:45:00,29.94,30.03,29.94,29.98,60200.0,19.2832,19.3412,19.2832,19.309,60200.0
2006-07-11 14:50:00,29.98,29.99,29.94,29.96,30200.0,19.309,19.3154,19.2832,19.2961,30200.0
2006-07-11 14:55:00,29.97,29.98,29.96,29.96,36200.0,19.3026,19.309,19.2961,19.2961,36200.0
2006-07-11 15:00:00,29.96,29.97,29.95,29.96,36900.0,19.2961,19.3026,19.2897,19.2961,36900.0
2006-07-11 15:05:00,29.96,29.97,29.94,29.97,24400.0,19.2961,19.3026,19.2832,19.3026,24400.0
2006-07-11 15:10:00,29.97,29.98,29.96,29.98,48700.0,19.3026,19.309,19.2961,19.309,48700.0
2006-07-11 15:15:00,29.98,30.01,29.93,29.94,90800.0,19.309,19.3283,19.2768,19.2832,90800.0
2006-07-11 15:20:00,29.95,30.1,29.94,30.09,76400.0,19.2897,19.3863,19.2832,19.3798,76400.0
2006-07-11 15:25:00,30.1,30.11,30.02,30.02,50900.0,19.3863,19.3927,19.3348,19.3348,50900.0
2006-07-11 15:30:00,30.02,30.1,30.01,30.08,33200.0,19.3348,19.3863,19.3283,19.3734,33200.0
2006-07-11 15:35:00,30.08,30.2,30.07,30.18,67400.0,19.3734,19.4507,19.367,19.4378,67400.0
2006-07-11 15:40:00,30.17,30.22,30.16,30.21,74200.0,19.4314,19.4636,19.4249,19.4571,74200.0
2006-07-11 15:45:00,30.21,30.21,30.15,30.15,50100.0,19.4571,19.4571,19.4185,19.4185,50100.0
2006-07-11 15:50:00,30.17,30.18,30.15,30.18,51100.0,19.4314,19.4378,19.4185,19.4378,51100.0
2006-07-11 15:55:00,30.17,30.17,30.1,30.16,76700.0,19.4314,19.4314,19.3863,19.4249,76700.0
2006-07-12 09:30:00,30.18,30.18,30.02,30.04,31600.0,19.4378,19.4378,19.3348,19.3476,31600.0
2006-07-12 09:35:00,30.02,30.13,30.0,30.05,30100.0,19.3348,19.4056,19.3219,19.3541,30100.0
2006-07-12 09:40:00,30.02,30.03,29.83,29.98,42200.0,19.3348,19.3412,19.2124,19.309,42200.0
2006-07-12 09:45:00,29.97,30.01,29.9,29.96,50500.0,19.3026,19.3283,19.2575,19.2961,50500.0
2006-07-12 09:50:00,30.0,30.03,29.78,29.84,49800.0,19.3219,19.3412,19.1802,19.2188,49800.0
2006-07-12 09:55:00,29.86,29.86,29.74,29.77,49900.0,19.2317,19.2317,19.1544,19.1737,49900.0
2006-07-12 10:00:00,29.77,29.78,29.64,29.69,50600.0,19.1737,19.1802,19.09,19.1222,50600.0
2006-07-12 10:05:00,29.69,29.73,29.58,29.66,51300.0,19.1222,19.148,19.0514,19.1029,51300.0
2006-07-12 10:10:00,29.66,29.69,29.62,29.62,64200.0,19.1029,19.1222,19.0771,19.0771,64200.0
2006-07-12 10:15:00,29.62,29.66,29.58,29.59,67000.0,19.0771,19.1029,19.0514,19.0578,67000.0
2006-07-12 10:20:00,29.59,29.6,29.52,29.6,46800.0,19.0578,19.0643,19.0127,19.0643,46800.0
2006-07-12 10:25:00,29.6,29.6,29.48,29.49,44300.0,19.0643,19.0643,18.987,18.9934,44300.0
2006-07-12 10:30:00,29.49,29.5,29.46,29.47,65800.0,18.9934,18.9999,18.9741,18.9805,65800.0
2006-07-12 10:35:00,29.46,29.47,29.41,29.42,51100.0,18.9741,18.9805,18.9419,18.9483,51100.0
2006-07-12 10:40:00,29.41,29.41,29.33,29.38,120500.0,18.9419,18.9419,18.8904,18.9226,120500.0
2006-07-12 10:45:00,29.37,29.39,29.33,29.34,52400.0,18.9161,18.929,18.8904,18.8968,52400.0
2006-07-12 10:50:00,29.33,29.33,29.26,29.27,51600.0,18.8904,18.8904,18.8453,18.8517,51600.0
2006-07-12 10:55:00,29.27,29.35,29.26,29.29,48800.0,18.8517,18.9032,18.8453,18.8646,48800.0
2006-07-12 11:00:00,29.3,29.38,29.28,29.38,31600.0,18.871,18.9226,18.8582,18.9226,31600.0
2006-07-12 11:05:00,29.38,29.38,29.24,29.25,59800.0,18.9226,18.9226,18.8324,18.8388,59800.0
2006-07-12 11:10:00,29.29,29.35,29.26,29.3,108900.0,18.8646,18.9032,18.8453,18.871,108900.0
2006-07-12 11:15:00,29.29,29.3,29.23,29.28,25000.0,18.8646,18.871,18.826,18.8582,25000.0
2006-07-12 11:20:00,29.27,29.32,29.27,29.3,20600.0,18.8517,18.8839,18.8517,18.871,20600.0
2006-07-12 11:25:00,29.31,29.34,29.3,29.32,12800.0,18.8775,18.8968,18.871,18.8839,12800.0
2006-07-12 11:30:00,29.32,29.4,29.32,29.4,16300.0,18.8839,18.9354,18.8839,18.9354,16300.0
2006-07-12 11:35:00,29.4,29.42,29.36,29.36,33600.0,18.9354,18.9483,18.9097,18.9097,33600.0
2006-07-12 11:40:00,29.35,29.37,29.32,29.37,20600.0,18.9032,18.9161,18.8839,18.9161,20600.0
2006-07-12 11:45:00,29.37,29.37,29.35,29.35,17900.0,18.9161,18.9161,18.9032,18.9032,17900.0
2006-07-12 11:50:00,29.35,29.39,29.23,29.39,100000.0,18.9032,18.929,18.826,18.929,100000.0
2006-07-12 11:55:00,29.39,29.45,29.39,29.45,28200.0,18.929,18.9676,18.929,18.9676,28200.0
2006-07-12 12:00:00,29.46,29.46,29.39,29.39,46200.0,18.9741,18.9741,18.929,18.929,46200.0
2006-07-12 12:05:00,29.39,29.49,29.39,29.42,24300.0,18.929,18.9934,18.929,18.9483,24300.0
2006-07-12 12:10:00,29.42,29.43,29.37,29.39,18300.0,18.9483,18.9548,18.9161,18.929,18300.0
2006-07-12 12:15:00,29.39,29.4,29.35,29.35,22000.0,18.929,18.9354,18.9032,18.9032,22000.0
2006-07-12 12:20:00,29.35,29.35,29.24,29.27,30700.0,18.9032,18.9032,18.8324,18.8517,30700.0
2006-07-12 12:25:00,29.27,29.27,29.15,29.19,49900.0,18.8517,18.8517,18.7744,18.8002,49900.0
2006-07-12 12:30:00,29.2,29.23,29.18,29.23,39300.0,18.8066,18.826,18.7938,18.826,39300.0
2006-07-12 12:35:00,29.23,29.23,29.16,29.16,33000.0,18.826,18.826,18.7809,18.7809,33000.0
2006-07-12 12:40:00,29.15,29.19,29.09,29.09,32100.0,18.7744,18.8002,18.7358,18.7358,32100.0
2006-07-12 12:45:00,29.09,29.1,28.98,29.0,83400.0,18.7358,18.7422,18.6649,18.6778,83400.0
2006-07-12 12:50:00,29.0,29.03,28.95,28.97,156400.0,18.6778,18.6971,18.6456,18.6585,156400.0
2006-07-12 12:55:00,28.98,29.05,28.98,29.01,73600.0,18.6649,18.71,18.6649,18.6843,73600.0
2006-07-12 13:00:00,29.02,29.02,28.91,28.96,65400.0,18.6907,18.6907,18.6199,18.6521,65400.0
2006-07-12 13:05:00,28.97,28.97,28.84,28.88,64800.0,18.6585,18.6585,18.5748,18.6005,64800.0
2006-07-12 13:10:00,28.88,28.88,28.75,28.78,79300.0,18.6005,18.6005,18.5168,18.5361,79300.0
2006-07-12 13:15:00,28.79,28.81,28.75,28.76,33900.0,18.5426,18.5554,18.5168,18.5232,33900.0
2006-07-12 13:20:00,28.77,28.77,28.63,28.73,116300.0,18.5297,18.5297,18.4395,18.5039,116300.0
2006-07-12 13:25:00,28.73,28.74,28.67,28.68,70000.0,18.5039,18.5104,18.4653,18.4717,70000.0
2006-07-12 13:30:00,28.68,28.71,28.64,28.64,87100.0,18.4717,18.491,18.446,18.446,87100.0
2006-07-12 13:35:00,28.64,28.66,28.59,28.64,139700.0,18.446,18.4588,18.4138,18.446,139700.0
2006-07-12 13:40:00,28.64,28.64,28.56,28.6,162100.0,18.446,18.446,18.3944,18.4202,162100.0
2006-07-12 13:45:00,28.59,28.6,28.5,28.56,118400.0,18.4138,18.4202,18.3558,18.3944,118400.0
2006-07-12 13:50:00,28.56,28.57,28.42,28.42,141100.0,18.3944,18.4009,18.3043,18.3043,141100.0
2006-07-12 13:55:00,28.43,28.55,28.38,28.47,592900.0,18.3107,18.388,18.2785,18.3365,592900.0
2006-07-12 14:00:00,28.46,28.46,28.13,28.18,169600.0,18.33,18.33,18.1175,18.1497,169600.0
2006-07-12 14:05:00,28.15,28.25,28.09,28.17,185200.0,18.1304,18.1948,18.0917,18.1432,185200.0
2006-07-12 14:10:00,28.17,28.17,27.88,27.88,188100.0,18.1432,18.1432,17.9565,17.9565,188100.0
2006-07-12 14:15:00,27.94,28.09,27.92,28.09,231200.0,17.9951,18.0917,17.9822,18.0917,231200.0
2006-07-12 14:20:00,28.1,28.14,28.0,28.01,173300.0,18.0982,18.1239,18.0338,18.0402,173300.0
2006-07-12 14:25:00,28.01,28.09,28.0,28.06,148300.0,18.0402,18.0917,18.0338,18.0724,148300.0
2006-07-12 14:30:00,28.08,28.15,28.06,28.09,123300.0,18.0853,18.1304,18.0724,18.0917,123300.0
2006-07-12 14:35:00,28.09,28.14,28.03,28.12,122200.0,18.0917,18.1239,18.0531,18.111,122200.0
2006-07-12 14:40:00,28.11,28.22,28.11,28.14,75000.0,18.1046,18.1755,18.1046,18.1239,75000.0
2006-07-12 14:45:00,28.14,28.24,28.14,28.22,62300.0,18.1239,18.1883,18.1239,18.1755,62300.0
2006-07-12 14:50:00,28.22,28.3,28.18,28.27,89400.0,18.1755,18.227,18.1497,18.2077,89400.0
2006-07-12 14:55:00,28.26,28.33,28.26,28.3,74400.0,18.2012,18.2463,18.2012,18.227,74400.0
2006-07-12 15:00:00,28.31,28.4,28.27,28.4,72400.0,18.2334,18.2914,18.2077,18.2914,72400.0
2006-07-12 15:05:00,28.4,28.43,28.31,28.4,71500.0,18.2914,18.3107,18.2334,18.2914,71500.0
2006-07-12 15:10:00,28.4,28.58,28.39,28.56,129900.0,18.2914,18.4073,18.2849,18.3944,129900.0
2006-07-12 15:15:00,28.56,28.63,28.47,28.5,188900.0,18.3944,18.4395,18.3365,18.3558,188900.0
2006-07-12 15:20:00,28.5,28.65,28.49,28.6,132200.0,18.3558,18.4524,18.3493,18.4202,132200.0
2006-07-12 15:25:00,28.6,28.65,28.56,28.57,121000.0,18.4202,18.4524,18.3944,18.4009,121000.0
2006-07-12 15:30:00,28.57,28.68,28.56,28.63,141700.0,18.4009,18.4717,18.3944,18.4395,141700.0
2006-07-12 15:35:00,28.62,28.66,28.61,28.64,109900.0,18.4331,18.4588,18.4266,18.446,109900.0
2006-07-12 15:40:00,28.63,28.65,28.5,28.51,110500.0,18.4395,18.4524,18.3558,18.3622,110500.0
2006-07-12 15:45:00,28.51,28.51,28.38,28.39,112500.0,18.3622,18.3622,18.2785,18.2849,112500.0
2006-07-12 15:50:00,28.39,28.47,28.37,28.43,100100.0,18.2849,18.3365,18.2721,18.3107,100100.0
2006-07-12 15:55:00,28.43,28.48,28.43,28.48,85100.0,18.3107,18.3429,18.3107,18.3429,85100.0
2006-07-13 09:30:00,28.45,28.45,28.21,28.35,76100.0,18.3236,18.3236,18.169,18.2592,76100.0
2006-07-13 09:35:00,28.35,28.62,28.21,28.48,70900.0,18.2592,18.4331,18.169,18.3429,70900.0
2006-07-13 09:40:00,28.48,28.68,28.48,28.51,71200.0,18.3429,18.4717,18.3429,18.3622,71200.0
2006-07-13 09:45:00,28.52,28.52,28.39,28.48,67500.0,18.3687,18.3687,18.2849,18.3429,67500.0
2006-07-13 09:50:00,28.47,28.48,28.34,28.4,89600.0,18.3365,18.3429,18.2527,18.2914,89600.0
2006-07-13 09:55:00,28.41,28.42,28.36,28.39,50300.0,18.2978,18.3043,18.2656,18.2849,50300.0
2006-07-13 10:00:00,28.39,28.44,28.38,28.43,30700.0,18.2849,18.3171,18.2785,18.3107,30700.0
2006-07-13 10:05:00,28.44,28.52,28.43,28.5,62400.0,18.3171,18.3687,18.3107,18.3558,62400.0
2006-07-13 10:10:00,28.51,28.59,28.5,28.53,59900.0,18.3622,18.4138,18.3558,18.3751,59900.0
2006-07-13 10:15:00,28.53,28.55,28.5,28.54,108500.0,18.3751,18.388,18.3558,18.3816,108500.0
2006-07-13 10:20:00,28.53,28.55,28.49,28.51,50700.0,18.3751,18.388,18.3493,18.3622,50700.0
2006-07-13 10:25:00,28.51,28.53,28.42,28.49,343000.0,18.3622,18.3751,18.3043,18.3493,343000.0
2006-07-13 10:30:00,28.48,28.75,28.48,28.75,157600.0,18.3429,18.5168,18.3429,18.5168,157600.0
2006-07-13 10:35:00,28.76,28.76,28.71,28.75,111400.0,18.5232,18.5232,18.491,18.5168,111400.0
2006-07-13 10:40:00,28.75,28.8,28.7,28.74,100000.0,18.5168,18.549,18.4846,18.5104,100000.0
2006-07-13 10:45:00,28.74,28.75,28.53,28.53,63200.0,18.5104,18.5168,18.3751,18.3751,63200.0
2006-07-13 10:50:00,28.52,28.57,28.47,28.49,49900.0,18.3687,18.4009,18.3365,18.3493,49900.0
2006-07-13 10:55:00,28.49,28.52,28.46,28.47,19500.0,18.3493,18.3687,18.33,18.3365,19500.0
2006-07-13 11:00:00,28.47,28.5,28.43,28.5,17100.0,18.3365,18.3558,18.3107,18.3558,17100.0
2006-07-13 11:05:00,28.5,28.53,28.48,28.48,25400.0,18.3558,18.3751,18.3429,18.3429,25400.0
2006-07-13 11:10:00,28.48,28.5,28.4,28.49,48000.0,18.3429,18.3558,18.2914,18.3493,48000.0
2006-07-13 11:15:00,28.5,28.54,28.46,28.46,45200.0,18.3558,18.3816,18.33,18.33,45200.0
2006-07-13 11:20:00,28.46,28.55,28.46,28.54,20700.0,18.33,18.388,18.33,18.3816,20700.0
2006-07-13 11:25:00,28.55,28.59,28.5,28.53,132600.0,18.388,18.4138,18.3558,18.3751,132600.0
2006-07-13 11:30:00,28.54,28.62,28.54,28.6,33200.0,18.3816,18.4331,18.3816,18.4202,33200.0
2006-07-13 11:35:00,28.6,28.69,28.5,28.64,35800.0,18.4202,18.4782,18.3558,18.446,35800.0
2006-07-13 11:40:00,28.63,28.67,28.6,28.61,44600.0,18.4395,18.4653,18.4202,18.4266,44600.0
2006-07-13 11:45:00,28.61,28.63,28.58,28.61,28400.0,18.4266,18.4395,18.4073,18.4266,28400.0
2006-07-13 11:50:00,28.61,28.67,28.6,28.65,22200.0,18.4266,18.4653,18.4202,18.4524,22200.0
2006-07-13 11:55:00,28.66,28.67,28.6,28.65,14900.0,18.4588,18.4653,18.4202,18.4524,14900.0
2006-07-13 12:00:00,28.65,28.7,28.61,28.63,27300.0,18.4524,18.4846,18.4266,18.4395,27300.0
2006-07-13 12:05:00,28.62,28.7,28.61,28.7,22200.0,18.4331,18.4846,18.4266,18.4846,22200.0
2006-07-13 12:10:00,28.7,28.77,28.68,28.71,44400.0,18.4846,18.5297,18.4717,18.491,44400.0
2006-07-13 12:15:00,28.69,28.83,28.69,28.83,21600.0,18.4782,18.5683,18.4782,18.5683,21600.0
2006-07-13 12:20:00,28.82,28.82,28.75,28.78,37200.0,18.5619,18.5619,18.5168,18.5361,37200.0
2006-07-13 12:25:00,28.78,28.79,28.72,28.76,10300.0,18.5361,18.5426,18.4975,18.5232,10300.0
2006-07-13 12:30:00,28.76,28.79,28.72,28.76,18500.0,18.5232,18.5426,18.4975,18.5232,18500.0
2006-07-13 12:35:00,28.75,28.78,28.73,28.77,28500.0,18.5168,18.5361,18.5039,18.5297,28500.0
2006-07-13 12:40:00,28.75,28.79,28.73,28.77,26500.0,18.5168,18.5426,18.5039,18.5297,26500.0
2006-07-13 12:45:00,28.77,28.78,28.73,28.75,14700.0,18.5297,18.5361,18.5039,18.5168,14700.0
2006-07-13 12:50:00,28.74,28.77,28.71,28.71,10500.0,18.5104,18.5297,18.491,18.491,10500.0
2006-07-13 12:55:00,28.71,28.73,28.71,28.73,11000.0,18.491,18.5039,18.491,18.5039,11000.0
2006-07-13 13:00:00,28.74,28.76,28.7,28.7,23900.0,18.5104,18.5232,18.4846,18.4846,23900.0
2006-07-13 13:05:00,28.69,28.69,28.62,28.64,20100.0,18.4782,18.4782,18.4331,18.446,20100.0
2006-07-13 13:10:00,28.62,28.69,28.6,28.68,17800.0,18.4331,18.4782,18.4202,18.4717,17800.0
2006-07-13 13:15:00,28.68,28.7,28.64,28.65,22300.0,18.4717,18.4846,18.446,18.4524,22300.0
2006-07-13 13:20:00,28.66,28.7,28.66,28.67,12000.0,18.4588,18.4846,18.4588,18.4653,12000.0
2006-07-13 13:25:00,28.67,28.68,28.59,28.64,16800.0,18.4653,18.4717,18.4138,18.446,16800.0
2006-07-13 13:30:00,28.66,28.67,28.59,28.64,15300.0,18.4588,18.4653,18.4138,18.446,15300.0
2006-07-13 13:35:00,28.65,28.68,28.6,28.65,14400.0,18.4524,18.4717,18.4202,18.4524,14400.0
2006-07-13 13:40:00,28.64,28.64,28.6,28.62,11600.0,18.446,18.446,18.4202,18.4331,11600.0
2006-07-13 13:45:00,28.61,28.66,28.61,28.66,6800.0,18.4266,18.4588,18.4266,18.4588,6800.0
2006-07-13 13:50:00,28.65,28.66,28.58,28.59,12700.0,18.4524,18.4588,18.4073,18.4138,12700.0
2006-07-13 13:55:00,28.59,28.59,28.5,28.51,23700.0,18.4138,18.4138,18.3558,18.3622,23700.0
2006-07-13 14:00:00,28.49,28.55,28.46,28.54,25000.0,18.3493,18.388,18.33,18.3816,25000.0
2006-07-13 14:05:00,28.53,28.55,28.49,28.5,18100.0,18.3751,18.388,18.3493,18.3558,18100.0
2006-07-13 14:10:00,28.49,28.57,28.47,28.57,20600.0,18.3493,18.4009,18.3365,18.4009,20600.0
2006-07-13 14:15:00,28.57,28.67,28.56,28.66,109600.0,18.4009,18.4653,18.3944,18.4588,109600.0
2006-07-13 14:20:00,28.66,28.68,28.65,28.65,10800.0,18.4588,18.4717,18.4524,18.4524,10800.0
2006-07-13 14:25:00,28.65,28.65,28.58,28.62,22300.0,18.4524,18.4524,18.4073,18.4331,22300.0
2006-07-13 14:30:00,28.6,28.62,28.55,28.55,59100.0,18.4202,18.4331,18.388,18.388,59100.0
2006-07-13 14:35:00,28.57,28.59,28.51,28.55,19300.0,18.4009,18.4138,18.3622,18.388,19300.0
2006-07-13 14:40:00,28.55,28.58,28.53,28.55,38800.0,18.388,18.4073,18.3751,18.388,38800.0
2006-07-13 14:45:00,28.53,28.59,28.51,28.55,83200.0,18.3751,18.4138,18.3622,18.388,83200.0
2006-07-13 14:50:00,28.54,28.54,28.48,28.51,15800.0,18.3816,18.3816,18.3429,18.3622,15800.0
2006-07-13 14:55:00,28.51,28.51,28.47,28.49,22500.0,18.3622,18.3622,18.3365,18.3493,22500.0
2006-07-13 15:00:00,28.49,28.5,28.4,28.42,28800.0,18.3493,18.3558,18.2914,18.3043,28800.0
2006-07-13 15:05:00,28.41,28.45,28.4,28.44,21600.0,18.2978,18.3236,18.2914,18.3171,21600.0
2006-07-13 15:10:00,28.43,28.47,28.43,28.46,16200.0,18.3107,18.3365,18.3107,18.33,16200.0
2006-07-13 15:15:00,28.46,28.49,28.45,28.49,43600.0,18.33,18.3493,18.3236,18.3493,43600.0
2006-07-13 15:20:00,28.49,28.51,28.48,28.49,53700.0,18.3493,18.3622,18.3429,18.3493,53700.0
2006-07-13 15:25:00,28.5,28.53,28.49,28.51,57200.0,18.3558,18.3751,18.3493,18.3622,57200.0
2006-07-13 15:30:00,28.51,28.53,28.5,28.52,56000.0,18.3622,18.3751,18.3558,18.3687,56000.0
2006-07-13 15:35:00,28.52,28.53,28.47,28.48,32000.0,18.3687,18.3751,18.3365,18.3429,32000.0
2006-07-13 15:40:00,28.48,28.52,28.48,28.51,50500.0,18.3429,18.3687,18.3429,18.3622,50500.0
2006-07-13 15:45:00,28.52,28.54,28.5,28.52,175500.0,18.3687,18.3816,18.3558,18.3687,175500.0
2006-07-13 15:50:00,28.52,28.55,28.51,28.52,55700.0,18.3687,18.388,18.3622,18.3687,55700.0
2006-07-13 15:55:00,28.53,28.55,28.48,28.49,56600.0,18.3751,18.388,18.3429,18.3493,56600.0
2006-07-14 09:30:00,28.45,28.47,28.4,28.45,38600.0,18.3236,18.3365,18.2914,18.3236,38600.0
2006-07-14 09:35:00,28.47,28.47,28.32,28.33,24100.0,18.3365,18.3365,18.2399,18.2463,24100.0
2006-07-14 09:40:00,28.31,28.43,28.29,28.39,41500.0,18.2334,18.3107,18.2205,18.2849,41500.0
2006-07-14 09:45:00,28.39,28.4,28.34,28.38,23200.0,18.2849,18.2914,18.2527,18.2785,23200.0
2006-07-14 09:50:00,28.38,28.39,28.25,28.25,21500.0,18.2785,18.2849,18.1948,18.1948,21500.0
2006-07-14 09:55:00,28.22,28.33,28.16,28.25,10400.0,18.1755,18.2463,18.1368,18.1948,10400.0
2006-07-14 10:00:00,28.26,28.36,28.26,28.29,121400.0,18.2012,18.2656,18.2012,18.2205,121400.0
2006-07-14 10:05:00,28.26,28.26,28.15,28.22,22900.0,18.2012,18.2012,18.1304,18.1755,22900.0
2006-07-14 10:10:00,28.21,28.28,28.2,28.28,73000.0,18.169,18.2141,18.1626,18.2141,73000.0
2006-07-14 10:15:00,28.28,28.35,28.28,28.33,12200.0,18.2141,18.2592,18.2141,18.2463,12200.0
2006-07-14 10:20:00,28.34,28.35,28.32,28.35,73000.0,18.2527,18.2592,18.2399,18.2592,73000.0
2006-07-14 10:25:00,28.35,28.35,28.27,28.31,43700.0,18.2592,18.2592,18.2077,18.2334,43700.0
2006-07-14 10:30:00,28.31,28.32,28.27,28.29,25300.0,18.2334,18.2399,18.2077,18.2205,25300.0
2006-07-14 10:35:00,28.31,28.32,28.28,28.3,14800.0,18.2334,18.2399,18.2141,18.227,14800.0
2006-07-14 10:40:00,28.3,28.44,28.3,28.43,21400.0,18.227,18.3171,18.227,18.3107,21400.0
2006-07-14 10:45:00,28.44,28.44,28.4,28.44,25400.0,18.3171,18.3171,18.2914,18.3171,25400.0
2006-07-14 10:50:00,28.44,28.45,28.38,28.38,33500.0,18.3171,18.3236,18.2785,18.2785,33500.0
2006-07-14 10:55:00,28.39,28.39,28.35,28.39,38500.0,18.2849,18.2849,18.2592,18.2849,38500.0
2006-07-14 11:00:00,28.39,28.39,28.28,28.28,73900.0,18.2849,18.2849,18.2141,18.2141,73900.0
2006-07-14 11:05:00,28.28,28.33,28.28,28.31,30000.0,18.2141,18.2463,18.2141,18.2334,30000.0
2006-07-14 11:10:00,28.33,28.35,28.28,28.28,23100.0,18.2463,18.2592,18.2141,18.2141,23100.0
2006-07-14 11:15:00,28.28,28.29,28.25,28.28,56300.0,18.2141,18.2205,18.1948,18.2141,56300.0
2006-07-14 11:20:00,28.28,28.31,28.25,28.28,35900.0,18.2141,18.2334,18.1948,18.2141,35900.0
2006-07-14 11:25:00,28.25,28.26,28.18,28.2,34800.0,18.1948,18.2012,18.1497,18.1626,34800.0
2006-07-14 11:30:00,28.2,28.24,28.16,28.19,56400.0,18.1626,18.1883,18.1368,18.1561,56400.0
2006-07-14 11:35:00,28.18,28.24,28.18,28.23,29400.0,18.1497,18.1883,18.1497,18.1819,29400.0
2006-07-14 11:40:00,28.22,28.28,28.21,28.25,25700.0,18.1755,18.2141,18.169,18.1948,25700.0
2006-07-14 11:45:00,28.26,28.26,28.2,28.2,21400.0,18.2012,18.2012,18.1626,18.1626,21400.0
2006-07-14 11:50:00,28.2,28.27,28.19,28.19,21900.0,18.1626,18.2077,18.1561,18.1561,21900.0
2006-07-14 11:55:00,28.2,28.31,28.19,28.31,23500.0,18.1626,18.2334,18.1561,18.2334,23500.0
2006-07-14 12:00:00,28.32,28.33,28.3,28.3,14300.0,18.2399,18.2463,18.227,18.227,14300.0
2006-07-14 12:05:00,28.3,28.32,28.29,28.32,10800.0,18.227,18.2399,18.2205,18.2399,10800.0
2006-07-14 12:10:00,28.33,28.34,28.3,28.34,13100.0,18.2463,18.2527,18.227,18.2527,13100.0
2006-07-14 12:15:00,28.35,28.38,28.3,28.32,15000.0,18.2592,18.2785,18.227,18.2399,15000.0
2006-07-14 12:20:00,28.34,28.34,28.3,28.33,19300.0,18.2527,18.2527,18.227,18.2463,19300.0
2006-07-14 12:25:00,28.31,28.34,28.3,28.33,18100.0,18.2334,18.2527,18.227,18.2463,18100.0
2006-07-14 12:30:00,28.33,28.42,28.33,28.42,26400.0,18.2463,18.3043,18.2463,18.3043,26400.0
2006-07-14 12:35:00,28.4,28.45,28.39,28.44,21100.0,18.2914,18.3236,18.2849,18.3171,21100.0
2006-07-14 12:40:00,28.42,28.47,28.41,28.46,28200.0,18.3043,18.3365,18.2978,18.33,28200.0
2006-07-14 12:45:00,28.47,28.54,28.45,28.53,33700.0,18.3365,18.3816,18.3236,18.3751,33700.0
2006-07-14 12:50:00,28.52,28.52,28.44,28.45,19100.0,18.3687,18.3687,18.3171,18.3236,19100.0
2006-07-14 12:55:00,28.45,28.45,28.39,28.39,5800.0,18.3236,18.3236,18.2849,18.2849,5800.0
2006-07-14 13:00:00,28.39,28.41,28.38,28.39,8200.0,18.2849,18.2978,18.2785,18.2849,8200.0
2006-07-14 13:05:00,28.38,28.4,28.3,28.33,21300.0,18.2785,18.2914,18.227,18.2463,21300.0
2006-07-14 13:10:00,28.3,28.36,28.3,28.35,10300.0,18.227,18.2656,18.227,18.2592,10300.0
2006-07-14 13:15:00,28.35,28.38,28.34,28.37,11100.0,18.2592,18.2785,18.2527,18.2721,11100.0
2006-07-14 13:20:00,28.36,28.43,28.35,28.42,15700.0,18.2656,18.3107,18.2592,18.3043,15700.0
2006-07-14 13:25:00,28.42,28.48,28.41,28.46,11900.0,18.3043,18.3429,18.2978,18.33,11900.0
2006-07-14 13:30:00,28.47,28.48,28.41,28.44,21000.0,18.3365,18.3429,18.2978,18.3171,21000.0
2006-07-14 13:35:00,28.44,28.53,28.44,28.52,15000.0,18.3171,18.3751,18.3171,18.3687,15000.0
2006-07-14 13:40:00,28.52,28.54,28.5,28.54,25600.0,18.3687,18.3816,18.3558,18.3816,25600.0
2006-07-14 13:45:00,28.53,28.55,28.47,28.47,15000.0,18.3751,18.388,18.3365,18.3365,15000.0
2006-07-14 13:50:00,28.48,28.54,28.47,28.53,14900.0,18.3429,18.3816,18.3365,18.3751,14900.0
2006-07-14 13:55:00,28.51,28.52,28.47,28.48,17800.0,18.3622,18.3687,18.3365,18.3429,17800.0
2006-07-14 14:00:00,28.46,28.46,28.38,28.42,10300.0,18.33,18.33,18.2785,18.3043,10300.0
2006-07-14 14:05:00,28.42,28.45,28.4,28.42,11700.0,18.3043,18.3236,18.2914,18.3043,11700.0
2006-07-14 14:10:00,28.42,28.44,28.41,28.43,12400.0,18.3043,18.3171,18.2978,18.3107,12400.0
2006-07-14 14:15:00,28.44,28.44,28.38,28.43,29800.0,18.3171,18.3171,18.2785,18.3107,29800.0
2006-07-14 14:20:00,28.41,28.43,28.35,28.4,20600.0,18.2978,18.3107,18.2592,18.2914,20600.0
2006-07-14 14:25:00,28.4,28.43,28.33,28.38,36100.0,18.2914,18.3107,18.2463,18.2785,36100.0
2006-07-14 14:30:00,28.37,28.43,28.35,28.37,21600.0,18.2721,18.3107,18.2592,18.2721,21600.0
2006-07-14 14:35:00,28.36,28.37,28.34,28.35,11300.0,18.2656,18.2721,18.2527,18.2592,11300.0
2006-07-14 14:40:00,28.35,28.35,28.27,28.33,64600.0,18.2592,18.2592,18.2077,18.2463,64600.0
2006-07-14 14:45:00,28.33,28.39,28.33,28.39,23200.0,18.2463,18.2849,18.2463,18.2849,23200.0
2006-07-14 14:50:00,28.38,28.44,28.38,28.41,17900.0,18.2785,18.3171,18.2785,18.2978,17900.0
2006-07-14 14:55:00,28.41,28.43,28.36,28.43,23900.0,18.2978,18.3107,18.2656,18.3107,23900.0
2006-07-14 15:00:00,28.44,28.5,28.44,28.44,25600.0,18.3171,18.3558,18.3171,18.3171,25600.0
2006-07-14 15:05:00,28.45,28.53,28.45,28.51,33200.0,18.3236,18.3751,18.3236,18.3622,33200.0
2006-07-14 15:10:00,28.5,28.56,28.49,28.55,26700.0,18.3558,18.3944,18.3493,18.388,26700.0
2006-07-14 15:15:00,28.55,28.58,28.54,28.58,45500.0,18.388,18.4073,18.3816,18.4073,45500.0
2006-07-14 15:20:00,28.58,28.61,28.55,28.58,56900.0,18.4073,18.4266,18.388,18.4073,56900.0
2006-07-14 15:25:00,28.58,28.58,28.52,28.56,55400.0,18.4073,18.4073,18.3687,18.3944,55400.0
2006-07-14 15:30:00,28.55,28.61,28.55,28.56,41600.0,18.388,18.4266,18.388,18.3944,41600.0
2006-07-14 15:35:00,28.56,28.61,28.5,28.61,51000.0,18.3944,18.4266,18.3558,18.4266,51000.0
2006-07-14 15:40:00,28.61,28.64,28.6,28.63,53200.0,18.4266,18.446,18.4202,18.4395,53200.0
2006-07-14 15:45:00,28.63,28.69,28.61,28.69,53500.0,18.4395,18.4782,18.4266,18.4782,53500.0
2006-07-14 15:50:00,28.69,28.77,28.69,28.76,91900.0,18.4782,18.5297,18.4782,18.5232,91900.0
2006-07-14 15:55:00,28.76,28.79,28.69,28.69,100600.0,18.5232,18.5426,18.4782,18.4782,100600.0
2006-07-17 09:30:00,28.65,28.67,28.62,28.63,58300.0,18.4524,18.4653,18.4331,18.4395,58300.0
2006-07-17 09:35:00,28.63,28.89,28.63,28.85,28300.0,18.4395,18.607,18.4395,18.5812,28300.0
2006-07-17 09:40:00,28.87,28.87,28.78,28.85,25900.0,18.5941,18.5941,18.5361,18.5812,25900.0
2006-07-17 09:45:00,28.85,28.87,28.77,28.85,30600.0,18.5812,18.5941,18.5297,18.5812,30600.0
2006-07-17 09:50:00,28.84,28.89,28.84,28.87,44500.0,18.5748,18.607,18.5748,18.5941,44500.0
2006-07-17 09:55:00,28.87,28.87,28.81,28.84,52800.0,18.5941,18.5941,18.5554,18.5748,52800.0
2006-07-17 10:00:00,28.84,28.85,28.77,28.8,57600.0,18.5748,18.5812,18.5297,18.549,57600.0
2006-07-17 10:05:00,28.78,28.82,28.75,28.75,42700.0,18.5361,18.5619,18.5168,18.5168,42700.0
2006-07-17 10:10:00,28.76,28.81,28.71,28.76,27100.0,18.5232,18.5554,18.491,18.5232,27100.0
2006-07-17 10:15:00,28.76,28.84,28.71,28.8,38200.0,18.5232,18.5748,18.491,18.549,38200.0
2006-07-17 10:20:00,28.8,28.83,28.74,28.74,18100.0,18.549,18.5683,18.5104,18.5104,18100.0
2006-07-17 10:25:00,28.74,28.77,28.62,28.73,41500.0,18.5104,18.5297,18.4331,18.5039,41500.0
2006-07-17 10:30:00,28.72,28.73,28.58,28.6,27800.0,18.4975,18.5039,18.4073,18.4202,27800.0
2006-07-17 10:35:00,28.62,28.63,28.56,28.63,78600.0,18.4331,18.4395,18.3944,18.4395,78600.0
2006-07-17 10:40:00,28.62,28.62,28.58,28.62,35300.0,18.4331,18.4331,18.4073,18.4331,35300.0
2006-07-17 10:45:00,28.61,28.64,28.6,28.61,20600.0,18.4266,18.446,18.4202,18.4266,20600.0
2006-07-17 10:50:00,28.6,28.63,28.6,28.63,28500.0,18.4202,18.4395,18.4202,18.4395,28500.0
2006-07-17 10:55:00,28.63,28.71,28.63,28.71,15900.0,18.4395,18.491,18.4395,18.491,15900.0
2006-07-17 11:00:00,28.72,28.74,28.68,28.71,19200.0,18.4975,18.5104,18.4717,18.491,19200.0
2006-07-17 11:05:00,28.73,28.73,28.66,28.69,20300.0,18.5039,18.5039,18.4588,18.4782,20300.0
2006-07-17 11:10:00,28.67,28.76,28.67,28.73,25800.0,18.4653,18.5232,18.4653,18.5039,25800.0
2006-07-17 11:15:00,28.73,28.73,28.67,28.69,20300.0,18.5039,18.5039,18.4653,18.4782,20300.0
2006-07-17 11:20:00,28.68,28.69,28.55,28.55,24100.0,18.4717,18.4782,18.388,18.388,24100.0
2006-07-17 11:25:00,28.55,28.68,28.53,28.68,26700.0,18.388,18.4717,18.3751,18.4717,26700.0
2006-07-17 11:30:00,28.7,28.73,28.65,28.71,26000.0,18.4846,18.5039,18.4524,18.491,26000.0
2006-07-17 11:35:00,28.71,28.71,28.61,28.66,31800.0,18.491,18.491,18.4266,18.4588,31800.0
2006-07-17 11:40:00,28.67,28.75,28.67,28.73,11600.0,18.4653,18.5168,18.4653,18.5039,11600.0
2006-07-17 11:45:00,28.75,28.77,28.73,28.73,20200.0,18.5168,18.5297,18.5039,18.5039,20200.0
2006-07-17 11:50:00,28.73,28.74,28.69,28.71,19800.0,18.5039,18.5104,18.4782,18.491,19800.0
2006-07-17 11:55:00,28.71,28.71,28.65,28.69,20800.0,18.491,18.491,18.4524,18.4782,20800.0
2006-07-17 12:00:00,28.7,28.78,28.7,28.7,9900.0,18.4846,18.5361,18.4846,18.4846,9900.0
2006-07-17 12:05:00,28.7,28.71,28.68,28.69,18800.0,18.4846,18.491,18.4717,18.4782,18800.0
2006-07-17 12:10:00,28.68,28.69,28.65,28.67,15200.0,18.4717,18.4782,18.4524,18.4653,15200.0
2006-07-17 12:15:00,28.67,28.71,28.66,28.71,13000.0,18.4653,18.491,18.4588,18.491,13000.0
2006-07-17 12:20:00,28.7,28.72,28.66,28.66,11800.0,18.4846,18.4975,18.4588,18.4588,11800.0
2006-07-17 12:25:00,28.67,28.75,28.67,28.71,12300.0,18.4653,18.5168,18.4653,18.491,12300.0
2006-07-17 12:30:00,28.72,28.77,28.71,28.74,20900.0,18.4975,18.5297,18.491,18.5104,20900.0
2006-07-17 12:35:00,28.74,28.83,28.7,28.8,28400.0,18.5104,18.5683,18.4846,18.549,28400.0
2006-07-17 12:40:00,28.8,28.85,28.79,28.82,17200.0,18.549,18.5812,18.5426,18.5619,17200.0
2006-07-17 12:45:00,28.82,28.83,28.78,28.78,15200.0,18.5619,18.5683,18.5361,18.5361,15200.0
2006-07-17 12:50:00,28.78,28.79,28.75,28.76,13500.0,18.5361,18.5426,18.5168,18.5232,13500.0
2006-07-17 12:55:00,28.77,28.85,28.77,28.81,22100.0,18.5297,18.5812,18.5297,18.5554,22100.0
2006-07-17 13:00:00,28.81,28.82,28.78,28.82,12300.0,18.5554,18.5619,18.5361,18.5619,12300.0
2006-07-17 13:05:00,28.82,28.83,28.76,28.76,10300.0,18.5619,18.5683,18.5232,18.5232,10300.0
2006-07-17 13:10:00,28.77,28.8,28.76,28.77,14900.0,18.5297,18.549,18.5232,18.5297,14900.0
2006-07-17 13:15:00,28.77,28.81,28.75,28.81,19700.0,18.5297,18.5554,18.5168,18.5554,19700.0
2006-07-17 13:20:00,28.81,28.82,28.78,28.8,15500.0,18.5554,18.5619,18.5361,18.549,15500.0
2006-07-17 13:25:00,28.8,28.85,28.78,28.79,24900.0,18.549,18.5812,18.5361,18.5426,24900.0
2006-07-17 13:30:00,28.78,28.79,28.73,28.73,12900.0,18.5361,18.5426,18.5039,18.5039,12900.0
2006-07-17 13:35:00,28.74,28.75,28.71,28.71,14200.0,18.5104,18.5168,18.491,18.491,14200.0
2006-07-17 13:40:00,28.71,28.77,28.71,28.76,18000.0,18.491,18.5297,18.491,18.5232,18000.0
2006-07-17 13:45:00,28.76,28.78,28.74,28.75,14800.0,18.5232,18.5361,18.5104,18.5168,14800.0
2006-07-17 13:50:00,28.76,28.76,28.73,28.74,12700.0,18.5232,18.5232,18.5039,18.5104,12700.0
2006-07-17 13:55:00,28.74,28.78,28.71,28.71,19200.0,18.5104,18.5361,18.491,18.491,19200.0
2006-07-17 14:00:00,28.72,28.76,28.72,28.74,11800.0,18.4975,18.5232,18.4975,18.5104,11800.0
2006-07-17 14:05:00,28.74,28.75,28.7,28.72,12400.0,18.5104,18.5168,18.4846,18.4975,12400.0
2006-07-17 14:10:00,28.71,28.73,28.7,28.73,24400.0,18.491,18.5039,18.4846,18.5039,24400.0
2006-07-17 14:15:00,28.73,28.76,28.72,28.72,14000.0,18.5039,18.5232,18.4975,18.4975,14000.0
2006-07-17 14:20:00,28.72,28.73,28.7,28.71,20500.0,18.4975,18.5039,18.4846,18.491,20500.0
2006-07-17 14:25:00,28.72,28.76,28.71,28.73,21800.0,18.4975,18.5232,18.491,18.5039,21800.0
2006-07-17 14:30:00,28.74,28.75,28.71,28.73,13900.0,18.5104,18.5168,18.491,18.5039,13900.0
2006-07-17 14:35:00,28.72,28.74,28.71,28.72,8900.0,18.4975,18.5104,18.491,18.4975,8900.0
2006-07-17 14:40:00,28.73,28.74,28.71,28.73,29000.0,18.5039,18.5104,18.491,18.5039,29000.0
2006-07-17 14:45:00,28.72,28.76,28.72,28.73,22900.0,18.4975,18.5232,18.4975,18.5039,22900.0
2006-07-17 14:50:00,28.72,28.75,28.7,28.75,19100.0,18.4975,18.5168,18.4846,18.5168,19100.0
2006-07-17 14:55:00,28.74,28.77,28.73,28.74,24000.0,18.5104,18.5297,18.5039,18.5104,24000.0
2006-07-17 15:00:00,28.75,28.75,28.69,28.71,28600.0,18.5168,18.5168,18.4782,18.491,28600.0
2006-07-17 15:05:00,28.71,28.72,28.69,28.71,35200.0,18.491,18.4975,18.4782,18.491,35200.0
2006-07-17 15:10:00,28.71,28.72,28.7,28.71,29300.0,18.491,18.4975,18.4846,18.491,29300.0
2006-07-17 15:15:00,28.71,28.71,28.68,28.68,31700.0,18.491,18.491,18.4717,18.4717,31700.0
2006-07-17 15:20:00,28.68,28.7,28.65,28.65,28000.0,18.4717,18.4846,18.4524,18.4524,28000.0
2006-07-17 15:25:00,28.66,28.68,28.65,28.67,30200.0,18.4588,18.4717,18.4524,18.4653,30200.0
2006-07-17 15:30:00,28.67,28.67,28.63,28.64,238800.0,18.4653,18.4653,18.4395,18.446,238800.0
2006-07-17 15:35:00,28.63,28.67,28.63,28.66,26700.0,18.4395,18.4653,18.4395,18.4588,26700.0
2006-07-17 15:40:00,28.65,28.68,28.64,28.68,31000.0,18.4524,18.4717,18.446,18.4717,31000.0
2006-07-17 15:45:00,28.67,28.72,28.67,28.71,25400.0,18.4653,18.4975,18.4653,18.491,25400.0
2006-07-17 15:50:00,28.7,28.74,28.7,28.74,42400.0,18.4846,18.5104,18.4846,18.5104,42400.0
2006-07-17 15:55:00,28.74,28.82,28.73,28.81,160600.0,18.5104,18.5619,18.5039,18.5554,160600.0
2006-07-18 09:30:00,28.83,28.88,28.81,28.85,42000.0,18.5683,18.6005,18.5554,18.5812,42000.0
2006-07-18 09:35:00,28.84,28.99,28.76,28.97,23000.0,18.5748,18.6714,18.5232,18.6585,23000.0
2006-07-18 09:40:00,28.97,29.0,28.85,28.9,37900.0,18.6585,18.6778,18.5812,18.6134,37900.0
2006-07-18 09:45:00,28.88,28.91,28.85,28.85,25800.0,18.6005,18.6199,18.5812,18.5812,25800.0
2006-07-18 09:50:00,28.85,28.85,28.77,28.8,37200.0,18.5812,18.5812,18.5297,18.549,37200.0
2006-07-18 09:55:00,28.79,28.84,28.76,28.76,28600.0,18.5426,18.5748,18.5232,18.5232,28600.0
2006-07-18 10:00:00,28.75,28.75,28.63,28.64,28200.0,18.5168,18.5168,18.4395,18.446,28200.0
2006-07-18 10:05:00,28.64,28.68,28.5,28.52,25200.0,18.446,18.4717,18.3558,18.3687,25200.0
2006-07-18 10:10:00,28.51,28.58,28.51,28.58,18500.0,18.3622,18.4073,18.3622,18.4073,18500.0
2006-07-18 10:15:00,28.59,28.59,28.47,28.5,46500.0,18.4138,18.4138,18.3365,18.3558,46500.0
2006-07-18 10:20:00,28.49,28.5,28.46,28.48,11500.0,18.3493,18.3558,18.33,18.3429,11500.0
2006-07-18 10:25:00,28.48,28.52,28.47,28.48,22900.0,18.3429,18.3687,18.3365,18.3429,22900.0
2006-07-18 10:30:00,28.46,28.5,28.42,28.47,20500.0,18.33,18.3558,18.3043,18.3365,20500.0
2006-07-18 10:35:00,28.45,28.48,28.41,28.48,28200.0,18.3236,18.3429,18.2978,18.3429,28200.0
2006-07-18 10:40:00,28.48,28.49,28.46,28.48,30100.0,18.3429,18.3493,18.33,18.3429,30100.0
2006-07-18 10:45:00,28.47,28.49,28.38,28.38,18400.0,18.3365,18.3493,18.2785,18.2785,18400.0
2006-07-18 10:50:00,28.39,28.4,28.33,28.33,35500.0,18.2849,18.2914,18.2463,18.2463,35500.0
2006-07-18 10:55:00,28.33,28.34,28.2,28.25,30200.0,18.2463,18.2527,18.1626,18.1948,30200.0
2006-07-18 11:00:00,28.23,28.23,28.15,28.18,25000.0,18.1819,18.1819,18.1304,18.1497,25000.0
2006-07-18 11:05:00,28.16,28.22,28.15,28.16,24600.0,18.1368,18.1755,18.1304,18.1368,24600.0
2006-07-18 11:10:00,28.16,28.17,28.06,28.06,40400.0,18.1368,18.1432,18.0724,18.0724,40400.0
2006-07-18 11:15:00,28.05,28.06,28.0,28.01,18900.0,18.066,18.0724,18.0338,18.0402,18900.0
2006-07-18 11:20:00,28.02,28.11,28.0,28.07,28600.0,18.0466,18.1046,18.0338,18.0788,28600.0
2006-07-18 11:25:00,28.09,28.19,28.08,28.17,17100.0,18.0917,18.1561,18.0853,18.1432,17100.0
2006-07-18 11:30:00,28.16,28.18,28.1,28.11,12900.0,18.1368,18.1497,18.0982,18.1046,12900.0
2006-07-18 11:35:00,28.13,28.18,28.11,28.18,8400.0,18.1175,18.1497,18.1046,18.1497,8400.0
2006-07-18 11:40:00,28.17,28.28,28.17,28.28,24500.0,18.1432,18.2141,18.1432,18.2141,24500.0
2006-07-18 11:45:00,28.27,28.3,28.25,28.26,11700.0,18.2077,18.227,18.1948,18.2012,11700.0
2006-07-18 11:50:00,28.27,28.35,28.27,28.33,21300.0,18.2077,18.2592,18.2077,18.2463,21300.0
2006-07-18 11:55:00,28.33,28.37,28.29,28.31,44400.0,18.2463,18.2721,18.2205,18.2334,44400.0
2006-07-18 12:00:00,28.31,28.37,28.28,28.3,22300.0,18.2334,18.2721,18.2141,18.227,22300.0
2006-07-18 12:05:00,28.28,28.29,28.18,28.21,34600.0,18.2141,18.2205,18.1497,18.169,34600.0
2006-07-18 12:10:00,28.2,28.21,28.16,28.18,10500.0,18.1626,18.169,18.1368,18.1497,10500.0
2006-07-18 12:15:00,28.17,28.2,28.15,28.19,7700.0,18.1432,18.1626,18.1304,18.1561,7700.0
2006-07-18 12:20:00,28.21,28.27,28.2,28.2,18900.0,18.169,18.2077,18.1626,18.1626,18900.0
2006-07-18 12:25:00,28.22,28.24,28.17,28.19,9900.0,18.1755,18.1883,18.1432,18.1561,9900.0
2006-07-18 12:30:00,28.18,28.2,28.11,28.11,17300.0,18.1497,18.1626,18.1046,18.1046,17300.0
2006-07-18 12:35:00,28.12,28.13,28.02,28.04,65900.0,18.111,18.1175,18.0466,18.0595,65900.0
2006-07-18 12:40:00,28.04,28.08,28.02,28.04,34000.0,18.0595,18.0853,18.0466,18.0595,34000.0
2006-07-18 12:45:00,28.04,28.07,27.98,28.0,61400.0,18.0595,18.0788,18.0209,18.0338,61400.0
2006-07-18 12:50:00,27.97,28.0,27.95,27.99,42100.0,18.0144,18.0338,18.0016,18.0273,42100.0
2006-07-18 12:55:00,27.98,28.02,27.93,28.02,37900.0,18.0209,18.0466,17.9887,18.0466,37900.0
2006-07-18 13:00:00,28.0,28.01,27.96,27.97,26600.0,18.0338,18.0402,18.008,18.0144,26600.0
2006-07-18 13:05:00,27.99,28.01,27.97,28.01,29700.0,18.0273,18.0402,18.0144,18.0402,29700.0
2006-07-18 13:10:00,28.01,28.02,27.99,28.02,22900.0,18.0402,18.0466,18.0273,18.0466,22900.0
2006-07-18 13:15:00,28.0,28.02,27.97,27.97,45700.0,18.0338,18.0466,18.0144,18.0144,45700.0
2006-07-18 13:20:00,27.96,28.03,27.96,28.0,42100.0,18.008,18.0531,18.008,18.0338,42100.0
2006-07-18 13:25:00,28.0,28.0,27.95,27.95,28300.0,18.0338,18.0338,18.0016,18.0016,28300.0
2006-07-18 13:30:00,27.95,27.95,27.85,27.86,22800.0,18.0016,18.0016,17.9371,17.9436,22800.0
2006-07-18 13:35:00,27.86,27.89,27.84,27.89,55300.0,17.9436,17.9629,17.9307,17.9629,55300.0
2006-07-18 13:40:00,27.89,27.89,27.8,27.82,65700.0,17.9629,17.9629,17.9049,17.9178,65700.0
2006-07-18 13:45:00,27.83,27.83,27.72,27.75,40800.0,17.9243,17.9243,17.8534,17.8727,40800.0
2006-07-18 13:50:00,27.75,27.75,27.7,27.73,32100.0,17.8727,17.8727,17.8405,17.8599,32100.0
2006-07-18 13:55:00,27.71,27.78,27.68,27.73,49000.0,17.847,17.8921,17.8277,17.8599,49000.0
2006-07-18 14:00:00,27.74,27.8,27.73,27.78,34900.0,17.8663,17.9049,17.8599,17.8921,34900.0
2006-07-18 14:05:00,27.78,27.82,27.77,27.78,24700.0,17.8921,17.9178,17.8856,17.8921,24700.0
2006-07-18 14:10:00,27.77,27.79,27.7,27.71,35100.0,17.8856,17.8985,17.8405,17.847,35100.0
2006-07-18 14:15:00,27.72,27.77,27.69,27.72,41800.0,17.8534,17.8856,17.8341,17.8534,41800.0
2006-07-18 14:20:00,27.75,27.85,27.74,27.84,40100.0,17.8727,17.9371,17.8663,17.9307,40100.0
2006-07-18 14:25:00,27.85,27.96,27.83,27.94,35600.0,17.9371,18.008,17.9243,17.9951,35600.0
2006-07-18 14:30:00,27.93,28.06,27.92,28.04,33300.0,17.9887,18.0724,17.9822,18.0595,33300.0
2006-07-18 14:35:00,28.04,28.2,28.04,28.2,37500.0,18.0595,18.1626,18.0595,18.1626,37500.0
2006-07-18 14:40:00,28.2,28.23,28.18,28.2,53200.0,18.1626,18.1819,18.1497,18.1626,53200.0
2006-07-18 14:45:00,28.19,28.21,28.15,28.21,33700.0,18.1561,18.169,18.1304,18.169,33700.0
2006-07-18 14:50:00,28.22,28.22,28.17,28.19,25500.0,18.1755,18.1755,18.1432,18.1561,25500.0
2006-07-18 14:55:00,28.2,28.2,28.12,28.19,20100.0,18.1626,18.1626,18.111,18.1561,20100.0
2006-07-18 15:00:00,28.19,28.2,28.15,28.16,25100.0,18.1561,18.1626,18.1304,18.1368,25100.0
2006-07-18 15:05:00,28.17,28.18,28.12,28.12,21300.0,18.1432,18.1497,18.111,18.111,21300.0
2006-07-18 15:10:00,28.13,28.13,28.01,28.11,40700.0,18.1175,18.1175,18.0402,18.1046,40700.0
2006-07-18 15:15:00,28.11,28.19,28.1,28.15,30000.0,18.1046,18.1561,18.0982,18.1304,30000.0
2006-07-18 15:20:00,28.14,28.14,28.08,28.12,26100.0,18.1239,18.1239,18.0853,18.111,26100.0
2006-07-18 15:25:00,28.1,28.13,28.07,28.13,34100.0,18.0982,18.1175,18.0788,18.1175,34100.0
2006-07-18 15:30:00,28.12,28.17,28.09,28.14,49200.0,18.111,18.1432,18.0917,18.1239,49200.0
2006-07-18 15:35:00,28.12,28.15,28.12,28.14,37200.0,18.111,18.1304,18.111,18.1239,37200.0
2006-07-18 15:40:00,28.15,28.23,28.14,28.21,47600.0,18.1304,18.1819,18.1239,18.169,47600.0
2006-07-18 15:45:00,28.21,28.34,28.21,28.28,36200.0,18.169,18.2527,18.169,18.2141,36200.0
2006-07-18 15:50:00,28.25,28.27,28.2,28.26,60900.0,18.1948,18.2077,18.1626,18.2012,60900.0
2006-07-18 15:55:00,28.25,28.29,28.22,28.27,45100.0,18.1948,18.2205,18.1755,18.2077,45100.0
2006-07-19 09:30:00,28.38,28.63,28.38,28.59,41400.0,18.2785,18.4395,18.2785,18.4138,41400.0
2006-07-19 09:35:00,28.62,28.84,28.61,28.66,44600.0,18.4331,18.5748,18.4266,18.4588,44600.0
2006-07-19 09:40:00,28.65,28.7,28.56,28.6,24400.0,18.4524,18.4846,18.3944,18.4202,24400.0
2006-07-19 09:45:00,28.58,28.6,28.52,28.6,32600.0,18.4073,18.4202,18.3687,18.4202,32600.0
2006-07-19 09:50:00,28.6,28.74,28.6,28.66,28300.0,18.4202,18.5104,18.4202,18.4588,28300.0
2006-07-19 09:55:00,28.66,28.66,28.43,28.51,20000.0,18.4588,18.4588,18.3107,18.3622,20000.0
2006-07-19 10:00:00,28.55,28.98,28.51,28.77,39000.0,18.388,18.6649,18.3622,18.5297,39000.0
2006-07-19 10:05:00,28.8,28.96,28.69,28.96,38900.0,18.549,18.6521,18.4782,18.6521,38900.0
2006-07-19 10:10:00,28.93,28.97,28.9,28.9,29900.0,18.6327,18.6585,18.6134,18.6134,29900.0
2006-07-19 10:15:00,28.91,28.94,28.8,28.85,32600.0,18.6199,18.6392,18.549,18.5812,32600.0
2006-07-19 10:20:00,28.86,28.86,28.51,28.51,35800.0,18.5877,18.5877,18.3622,18.3622,35800.0
2006-07-19 10:25:00,28.5,28.75,28.48,28.75,33000.0,18.3558,18.5168,18.3429,18.5168,33000.0
2006-07-19 10:30:00,28.75,28.88,28.75,28.8,47100.0,18.5168,18.6005,18.5168,18.549,47100.0
2006-07-19 10:35:00,28.81,28.92,28.78,28.85,27500.0,18.5554,18.6263,18.5361,18.5812,27500.0
2006-07-19 10:40:00,28.86,29.0,28.86,29.0,15800.0,18.5877,18.6778,18.5877,18.6778,15800.0
2006-07-19 10:45:00,28.99,29.11,28.99,29.04,29100.0,18.6714,18.7487,18.6714,18.7036,29100.0
2006-07-19 10:50:00,29.04,29.09,28.98,28.98,27900.0,18.7036,18.7358,18.6649,18.6649,27900.0
2006-07-19 10:55:00,28.96,28.96,28.92,28.95,21300.0,18.6521,18.6521,18.6263,18.6456,21300.0
2006-07-19 11:00:00,28.95,29.03,28.95,28.97,34200.0,18.6456,18.6971,18.6456,18.6585,34200.0
2006-07-19 11:05:00,28.98,29.02,28.96,28.97,10000.0,18.6649,18.6907,18.6521,18.6585,10000.0
2006-07-19 11:10:00,29.0,29.06,28.98,29.05,10600.0,18.6778,18.7165,18.6649,18.71,10600.0
2006-07-19 11:15:00,29.07,29.09,29.0,29.09,25200.0,18.7229,18.7358,18.6778,18.7358,25200.0
2006-07-19 11:20:00,29.09,29.13,29.06,29.11,16100.0,18.7358,18.7615,18.7165,18.7487,16100.0
2006-07-19 11:25:00,29.11,29.14,29.08,29.13,27000.0,18.7487,18.768,18.7293,18.7615,27000.0
2006-07-19 11:30:00,29.14,29.14,29.11,29.12,22300.0,18.768,18.768,18.7487,18.7551,22300.0
2006-07-19 11:35:00,29.13,29.15,29.08,29.09,26900.0,18.7615,18.7744,18.7293,18.7358,26900.0
2006-07-19 11:40:00,29.11,29.12,29.1,29.11,7600.0,18.7487,18.7551,18.7422,18.7487,7600.0
2006-07-19 11:45:00,29.11,29.12,29.1,29.1,9400.0,18.7487,18.7551,18.7422,18.7422,9400.0
2006-07-19 11:50:00,29.1,29.15,29.1,29.14,19600.0,18.7422,18.7744,18.7422,18.768,19600.0
2006-07-19 11:55:00,29.13,29.13,29.08,29.08,20700.0,18.7615,18.7615,18.7293,18.7293,20700.0
2006-07-19 12:00:00,29.08,29.1,28.95,28.95,10300.0,18.7293,18.7422,18.6456,18.6456,10300.0
2006-07-19 12:05:00,28.95,29.06,28.94,29.03,37400.0,18.6456,18.7165,18.6392,18.6971,37400.0
2006-07-19 12:10:00,29.02,29.02,28.94,28.98,23500.0,18.6907,18.6907,18.6392,18.6649,23500.0
2006-07-19 12:15:00,28.98,28.98,28.86,28.88,13500.0,18.6649,18.6649,18.5877,18.6005,13500.0
2006-07-19 12:20:00,28.89,28.97,28.89,28.97,10500.0,18.607,18.6585,18.607,18.6585,10500.0
2006-07-19 12:25:00,28.99,29.04,28.99,29.04,8600.0,18.6714,18.7036,18.6714,18.7036,8600.0
2006-07-19 12:30:00,29.03,29.06,29.02,29.06,9000.0,18.6971,18.7165,18.6907,18.7165,9000.0
2006-07-19 12:35:00,29.06,29.12,29.05,29.12,9000.0,18.7165,18.7551,18.71,18.7551,9000.0
2006-07-19 12:40:00,29.13,29.14,29.08,29.11,9400.0,18.7615,18.768,18.7293,18.7487,9400.0
2006-07-19 12:45:00,29.11,29.12,29.08,29.12,7500.0,18.7487,18.7551,18.7293,18.7551,7500.0
2006-07-19 12:50:00,29.12,29.13,29.09,29.12,6500.0,18.7551,18.7615,18.7358,18.7551,6500.0
2006-07-19 12:55:00,29.11,29.18,29.11,29.16,11600.0,18.7487,18.7938,18.7487,18.7809,11600.0
2006-07-19 13:00:00,29.17,29.2,29.17,29.19,15500.0,18.7873,18.8066,18.7873,18.8002,15500.0
2006-07-19 13:05:00,29.19,29.2,29.17,29.2,14000.0,18.8002,18.8066,18.7873,18.8066,14000.0
2006-07-19 13:10:00,29.19,29.27,29.19,29.27,16700.0,18.8002,18.8517,18.8002,18.8517,16700.0
2006-07-19 13:15:00,29.26,29.27,29.2,29.24,7600.0,18.8453,18.8517,18.8066,18.8324,7600.0
2006-07-19 13:20:00,29.25,29.28,29.25,29.27,21100.0,18.8388,18.8582,18.8388,18.8517,21100.0
2006-07-19 13:25:00,29.3,29.38,29.3,29.33,17100.0,18.871,18.9226,18.871,18.8904,17100.0
2006-07-19 13:30:00,29.32,29.37,29.3,29.34,9500.0,18.8839,18.9161,18.871,18.8968,9500.0
2006-07-19 13:35:00,29.35,29.35,29.27,29.28,9500.0,18.9032,18.9032,18.8517,18.8582,9500.0
2006-07-19 13:40:00,29.27,29.32,29.27,29.31,34700.0,18.8517,18.8839,18.8517,18.8775,34700.0
2006-07-19 13:45:00,29.31,29.37,29.26,29.29,26800.0,18.8775,18.9161,18.8453,18.8646,26800.0
2006-07-19 13:50:00,29.29,29.29,29.24,29.25,14000.0,18.8646,18.8646,18.8324,18.8388,14000.0
2006-07-19 13:55:00,29.28,29.29,29.25,29.25,13100.0,18.8582,18.8646,18.8388,18.8388,13100.0
2006-07-19 14:00:00,29.27,29.33,29.24,29.26,23600.0,18.8517,18.8904,18.8324,18.8453,23600.0
2006-07-19 14:05:00,29.27,29.29,29.24,29.26,12800.0,18.8517,18.8646,18.8324,18.8453,12800.0
2006-07-19 14:10:00,29.27,29.32,29.26,29.26,18800.0,18.8517,18.8839,18.8453,18.8453,18800.0
2006-07-19 14:15:00,29.25,29.29,29.24,29.29,13200.0,18.8388,18.8646,18.8324,18.8646,13200.0
2006-07-19 14:20:00,29.28,29.36,29.28,29.32,48900.0,18.8582,18.9097,18.8582,18.8839,48900.0
2006-07-19 14:25:00,29.33,29.38,29.32,29.37,39400.0,18.8904,18.9226,18.8839,18.9161,39400.0
2006-07-19 14:30:00,29.38,29.39,29.34,29.35,20000.0,18.9226,18.929,18.8968,18.9032,20000.0
2006-07-19 14:35:00,29.33,29.37,29.31,29.34,32200.0,18.8904,18.9161,18.8775,18.8968,32200.0
2006-07-19 14:40:00,29.34,29.4,29.33,29.39,30900.0,18.8968,18.9354,18.8904,18.929,30900.0
2006-07-19 14:45:00,29.4,29.42,29.37,29.39,24400.0,18.9354,18.9483,18.9161,18.929,24400.0
2006-07-19 14:50:00,29.41,29.46,29.39,29.42,49300.0,18.9419,18.9741,18.929,18.9483,49300.0
2006-07-19 14:55:00,29.42,29.45,29.4,29.45,23500.0,18.9483,18.9676,18.9354,18.9676,23500.0
2006-07-19 15:00:00,29.45,29.5,29.45,29.48,35700.0,18.9676,18.9999,18.9676,18.987,35700.0
2006-07-19 15:05:00,29.49,29.49,29.45,29.45,46900.0,18.9934,18.9934,18.9676,18.9676,46900.0
2006-07-19 15:10:00,29.45,29.47,29.43,29.43,43800.0,18.9676,18.9805,18.9548,18.9548,43800.0
2006-07-19 15:15:00,29.43,29.44,29.38,29.4,48200.0,18.9548,18.9612,18.9226,18.9354,48200.0
2006-07-19 15:20:00,29.4,29.45,29.37,29.4,45000.0,18.9354,18.9676,18.9161,18.9354,45000.0
2006-07-19 15:25:00,29.41,29.45,29.4,29.42,44700.0,18.9419,18.9676,18.9354,18.9483,44700.0
2006-07-19 15:30:00,29.42,29.42,29.37,29.38,36700.0,18.9483,18.9483,18.9161,18.9226,36700.0
2006-07-19 15:35:00,29.37,29.38,29.31,29.31,36600.0,18.9161,18.9226,18.8775,18.8775,36600.0
2006-07-19 15:40:00,29.31,29.36,29.3,29.31,61600.0,18.8775,18.9097,18.871,18.8775,61600.0
2006-07-19 15:45:00,29.32,29.36,29.31,29.33,55700.0,18.8839,18.9097,18.8775,18.8904,55700.0
2006-07-19 15:50:00,29.33,29.39,29.31,29.34,113900.0,18.8904,18.929,18.8775,18.8968,113900.0
2006-07-19 15:55:00,29.35,29.37,29.35,29.37,61300.0,18.9032,18.9161,18.9032,18.9161,61300.0
2006-07-20 09:30:00,29.5,29.51,29.42,29.51,50100.0,18.9999,19.0063,18.9483,19.0063,50100.0
2006-07-20 09:35:00,29.51,29.73,29.5,29.66,20600.0,19.0063,19.148,18.9999,19.1029,20600.0
2006-07-20 09:40:00,29.66,29.66,29.53,29.58,46800.0,19.1029,19.1029,19.0192,19.0514,46800.0
2006-07-20 09:45:00,29.59,29.94,29.58,29.92,91100.0,19.0578,19.2832,19.0514,19.2704,91100.0
2006-07-20 09:50:00,29.92,29.96,29.8,29.89,79100.0,19.2704,19.2961,19.1931,19.251,79100.0
2006-07-20 09:55:00,29.89,29.91,29.75,29.76,47500.0,19.251,19.2639,19.1609,19.1673,47500.0
2006-07-20 10:00:00,29.76,29.86,29.72,29.72,49700.0,19.1673,19.2317,19.1415,19.1415,49700.0
2006-07-20 10:05:00,29.72,29.76,29.65,29.65,50900.0,19.1415,19.1673,19.0965,19.0965,50900.0
2006-07-20 10:10:00,29.65,29.72,29.57,29.66,52200.0,19.0965,19.1415,19.0449,19.1029,52200.0
2006-07-20 10:15:00,29.66,29.67,29.6,29.63,38500.0,19.1029,19.1093,19.0643,19.0836,38500.0
2006-07-20 10:20:00,29.63,29.73,29.63,29.66,43000.0,19.0836,19.148,19.0836,19.1029,43000.0
2006-07-20 10:25:00,29.66,29.67,29.61,29.63,24600.0,19.1029,19.1093,19.0707,19.0836,24600.0
2006-07-20 10:30:00,29.64,29.68,29.61,29.65,39000.0,19.09,19.1158,19.0707,19.0965,39000.0
2006-07-20 10:35:00,29.67,29.69,29.53,29.53,18500.0,19.1093,19.1222,19.0192,19.0192,18500.0
2006-07-20 10:40:00,29.53,29.54,29.48,29.5,21300.0,19.0192,19.0256,18.987,18.9999,21300.0
2006-07-20 10:45:00,29.5,29.5,29.42,29.43,26000.0,18.9999,18.9999,18.9483,18.9548,26000.0
2006-07-20 10:50:00,29.46,29.59,29.46,29.53,45800.0,18.9741,19.0578,18.9741,19.0192,45800.0
2006-07-20 10:55:00,29.54,29.58,29.53,29.58,22700.0,19.0256,19.0514,19.0192,19.0514,22700.0
2006-07-20 11:00:00,29.57,29.63,29.53,29.53,23500.0,19.0449,19.0836,19.0192,19.0192,23500.0
2006-07-20 11:05:00,29.54,29.58,29.5,29.57,20700.0,19.0256,19.0514,18.9999,19.0449,20700.0
2006-07-20 11:10:00,29.57,29.63,29.56,29.63,19800.0,19.0449,19.0836,19.0385,19.0836,19800.0
2006-07-20 11:15:00,29.64,29.64,29.54,29.55,18600.0,19.09,19.09,19.0256,19.0321,18600.0
2006-07-20 11:20:00,29.54,29.54,29.47,29.47,16600.0,19.0256,19.0256,18.9805,18.9805,16600.0
2006-07-20 11:25:00,29.47,29.54,29.47,29.52,20000.0,18.9805,19.0256,18.9805,19.0127,20000.0
2006-07-20 11:30:00,29.51,29.51,29.47,29.47,13900.0,19.0063,19.0063,18.9805,18.9805,13900.0
2006-07-20 11:35:00,29.47,29.53,29.46,29.51,16000.0,18.9805,19.0192,18.9741,19.0063,16000.0
2006-07-20 11:40:00,29.52,29.55,29.5,29.55,18000.0,19.0127,19.0321,18.9999,19.0321,18000.0
2006-07-20 11:45:00,29.56,29.6,29.56,29.57,18300.0,19.0385,19.0643,19.0385,19.0449,18300.0
2006-07-20 11:50:00,29.57,29.6,29.56,29.59,30600.0,19.0449,19.0643,19.0385,19.0578,30600.0
2006-07-20 11:55:00,29.6,29.6,29.51,29.52,37600.0,19.0643,19.0643,19.0063,19.0127,37600.0
2006-07-20 12:00:00,29.51,29.53,29.47,29.49,18600.0,19.0063,19.0192,18.9805,18.9934,18600.0
2006-07-20 12:05:00,29.49,29.49,29.45,29.45,14500.0,18.9934,18.9934,18.9676,18.9676,14500.0
2006-07-20 12:10:00,29.45,29.46,29.39,29.39,22900.0,18.9676,18.9741,18.929,18.929,22900.0
2006-07-20 12:15:00,29.4,29.4,29.37,29.38,11900.0,18.9354,18.9354,18.9161,18.9226,11900.0
2006-07-20 12:20:00,29.38,29.42,29.34,29.38,19300.0,18.9226,18.9483,18.8968,18.9226,19300.0
2006-07-20 12:25:00,29.39,29.42,29.37,29.38,14300.0,18.929,18.9483,18.9161,18.9226,14300.0
2006-07-20 12:30:00,29.37,29.37,29.28,29.28,17400.0,18.9161,18.9161,18.8582,18.8582,17400.0
2006-07-20 12:35:00,29.28,29.28,29.25,29.27,5200.0,18.8582,18.8582,18.8388,18.8517,5200.0
2006-07-20 12:40:00,29.27,29.28,29.23,29.23,6400.0,18.8517,18.8582,18.826,18.826,6400.0
2006-07-20 12:45:00,29.23,29.24,29.19,29.19,17900.0,18.826,18.8324,18.8002,18.8002,17900.0
2006-07-20 12:50:00,29.19,29.32,29.19,29.3,28700.0,18.8002,18.8839,18.8002,18.871,28700.0
2006-07-20 12:55:00,29.3,29.39,29.3,29.39,11600.0,18.871,18.929,18.871,18.929,11600.0
2006-07-20 13:00:00,29.41,29.47,29.41,29.46,19900.0,18.9419,18.9805,18.9419,18.9741,19900.0
2006-07-20 13:05:00,29.45,29.46,29.41,29.43,22000.0,18.9676,18.9741,18.9419,18.9548,22000.0
2006-07-20 13:10:00,29.43,29.43,29.37,29.4,22100.0,18.9548,18.9548,18.9161,18.9354,22100.0
2006-07-20 13:15:00,29.4,29.47,29.4,29.47,17200.0,18.9354,18.9805,18.9354,18.9805,17200.0
2006-07-20 13:20:00,29.45,29.47,29.45,29.45,10300.0,18.9676,18.9805,18.9676,18.9676,10300.0
2006-07-20 13:25:00,29.44,29.44,29.41,29.41,8300.0,18.9612,18.9612,18.9419,18.9419,8300.0
2006-07-20 13:30:00,29.41,29.41,29.37,29.37,9800.0,18.9419,18.9419,18.9161,18.9161,9800.0
2006-07-20 13:35:00,29.38,29.46,29.37,29.44,36900.0,18.9226,18.9741,18.9161,18.9612,36900.0
2006-07-20 13:40:00,29.43,29.43,29.31,29.34,21700.0,18.9548,18.9548,18.8775,18.8968,21700.0
2006-07-20 13:45:00,29.35,29.35,29.26,29.35,17100.0,18.9032,18.9032,18.8453,18.9032,17100.0
2006-07-20 13:50:00,29.37,29.37,29.29,29.3,13700.0,18.9161,18.9161,18.8646,18.871,13700.0
2006-07-20 13:55:00,29.32,29.33,29.3,29.3,7900.0,18.8839,18.8904,18.871,18.871,7900.0
2006-07-20 14:00:00,29.29,29.37,29.29,29.31,26300.0,18.8646,18.9161,18.8646,18.8775,26300.0
2006-07-20 14:05:00,29.32,29.32,29.22,29.22,22500.0,18.8839,18.8839,18.8195,18.8195,22500.0
2006-07-20 14:10:00,29.22,29.3,29.21,29.24,17200.0,18.8195,18.871,18.8131,18.8324,17200.0
2006-07-20 14:15:00,29.22,29.23,29.17,29.2,23600.0,18.8195,18.826,18.7873,18.8066,23600.0
2006-07-20 14:20:00,29.2,29.21,29.16,29.19,12300.0,18.8066,18.8131,18.7809,18.8002,12300.0
2006-07-20 14:25:00,29.17,29.22,29.15,29.19,14300.0,18.7873,18.8195,18.7744,18.8002,14300.0
2006-07-20 14:30:00,29.19,29.24,29.16,29.21,20700.0,18.8002,18.8324,18.7809,18.8131,20700.0
2006-07-20 14:35:00,29.21,29.24,29.19,29.2,9700.0,18.8131,18.8324,18.8002,18.8066,9700.0
2006-07-20 14:40:00,29.2,29.24,29.12,29.12,36700.0,18.8066,18.8324,18.7551,18.7551,36700.0
2006-07-20 14:45:00,29.12,29.15,29.09,29.1,55000.0,18.7551,18.7744,18.7358,18.7422,55000.0
2006-07-20 14:50:00,29.1,29.14,29.09,29.14,20300.0,18.7422,18.768,18.7358,18.768,20300.0
2006-07-20 14:55:00,29.12,29.14,29.07,29.07,28000.0,18.7551,18.768,18.7229,18.7229,28000.0
2006-07-20 15:00:00,29.08,29.1,29.01,29.03,31600.0,18.7293,18.7422,18.6843,18.6971,31600.0
2006-07-20 15:05:00,29.03,29.07,29.01,29.02,41800.0,18.6971,18.7229,18.6843,18.6907,41800.0
2006-07-20 15:10:00,29.02,29.02,28.97,29.0,35500.0,18.6907,18.6907,18.6585,18.6778,35500.0
2006-07-20 15:15:00,29.0,29.0,28.98,28.98,37600.0,18.6778,18.6778,18.6649,18.6649,37600.0
2006-07-20 15:20:00,28.98,28.98,28.9,28.95,49200.0,18.6649,18.6649,18.6134,18.6456,49200.0
2006-07-20 15:25:00,28.95,28.95,28.9,28.94,21400.0,18.6456,18.6456,18.6134,18.6392,21400.0
2006-07-20 15:30:00,28.93,28.93,28.88,28.88,31700.0,18.6327,18.6327,18.6005,18.6005,31700.0
2006-07-20 15:35:00,28.88,28.9,28.85,28.9,52100.0,18.6005,18.6134,18.5812,18.6134,52100.0
2006-07-20 15:40:00,28.9,28.91,28.82,28.84,28200.0,18.6134,18.6199,18.5619,18.5748,28200.0
2006-07-20 15:45:00,28.82,28.86,28.8,28.84,33600.0,18.5619,18.5877,18.549,18.5748,33600.0
2006-07-20 15:50:00,28.85,28.86,28.73,28.74,76200.0,18.5812,18.5877,18.5039,18.5104,76200.0
2006-07-20 15:55:00,28.74,28.77,28.72,28.76,89300.0,18.5104,18.5297,18.4975,18.5232,89300.0
2006-07-21 09:30:00,28.9,28.9,28.58,28.61,266200.0,18.6134,18.6134,18.4073,18.4266,266200.0
2006-07-21 09:35:00,28.59,28.83,28.58,28.83,31200.0,18.4138,18.5683,18.4073,18.5683,31200.0
2006-07-21 09:40:00,28.83,28.91,28.77,28.77,27200.0,18.5683,18.6199,18.5297,18.5297,27200.0
2006-07-21 09:45:00,28.73,28.79,28.52,28.52,35700.0,18.5039,18.5426,18.3687,18.3687,35700.0
2006-07-21 09:50:00,28.53,28.63,28.38,28.42,83700.0,18.3751,18.4395,18.2785,18.3043,83700.0
2006-07-21 09:55:00,28.42,28.64,28.42,28.55,34500.0,18.3043,18.446,18.3043,18.388,34500.0
2006-07-21 10:00:00,28.55,28.55,28.39,28.42,52100.0,18.388,18.388,18.2849,18.3043,52100.0
2006-07-21 10:05:00,28.42,28.44,28.28,28.28,45800.0,18.3043,18.3171,18.2141,18.2141,45800.0
2006-07-21 10:10:00,28.29,28.29,28.02,28.02,45600.0,18.2205,18.2205,18.0466,18.0466,45600.0
2006-07-21 10:15:00,28.02,28.02,27.92,27.93,70900.0,18.0466,18.0466,17.9822,17.9887,70900.0
2006-07-21 10:20:00,27.95,28.2,27.95,28.13,163600.0,18.0016,18.1626,18.0016,18.1175,163600.0
2006-07-21 10:25:00,28.13,28.15,28.04,28.09,66500.0,18.1175,18.1304,18.0595,18.0917,66500.0
2006-07-21 10:30:00,28.09,28.09,28.0,28.03,56100.0,18.0917,18.0917,18.0338,18.0531,56100.0
2006-07-21 10:35:00,28.05,28.15,28.04,28.13,81500.0,18.066,18.1304,18.0595,18.1175,81500.0
2006-07-21 10:40:00,28.13,28.18,28.09,28.09,40200.0,18.1175,18.1497,18.0917,18.0917,40200.0
2006-07-21 10:45:00,28.1,28.1,27.98,28.07,28000.0,18.0982,18.0982,18.0209,18.0788,28000.0
2006-07-21 10:50:00,28.05,28.18,28.05,28.16,34700.0,18.066,18.1497,18.066,18.1368,34700.0
2006-07-21 10:55:00,28.15,28.19,28.09,28.09,34500.0,18.1304,18.1561,18.0917,18.0917,34500.0
2006-07-21 11:00:00,28.09,28.16,28.09,28.14,23200.0,18.0917,18.1368,18.0917,18.1239,23200.0
2006-07-21 11:05:00,28.13,28.14,28.05,28.05,22400.0,18.1175,18.1239,18.066,18.066,22400.0
2006-07-21 11:10:00,28.05,28.08,27.96,27.98,21800.0,18.066,18.0853,18.008,18.0209,21800.0
2006-07-21 11:15:00,27.99,28.01,27.96,27.99,20700.0,18.0273,18.0402,18.008,18.0273,20700.0
2006-07-21 11:20:00,27.99,28.03,27.95,27.99,24800.0,18.0273,18.0531,18.0016,18.0273,24800.0
2006-07-21 11:25:00,27.98,27.98,27.89,27.9,20800.0,18.0209,18.0209,17.9629,17.9694,20800.0
2006-07-21 11:30:00,27.9,27.93,27.87,27.87,27900.0,17.9694,17.9887,17.95,17.95,27900.0
2006-07-21 11:35:00,27.88,27.88,27.74,27.76,46500.0,17.9565,17.9565,17.8663,17.8792,46500.0
2006-07-21 11:40:00,27.75,27.81,27.75,27.79,31500.0,17.8727,17.9114,17.8727,17.8985,31500.0
2006-07-21 11:45:00,27.79,27.82,27.75,27.81,20400.0,17.8985,17.9178,17.8727,17.9114,20400.0
2006-07-21 11:50:00,27.82,27.9,27.82,27.9,35700.0,17.9178,17.9694,17.9178,17.9694,35700.0
2006-07-21 11:55:00,27.9,27.95,27.86,27.86,34400.0,17.9694,18.0016,17.9436,17.9436,34400.0
2006-07-21 12:00:00,27.86,27.88,27.82,27.83,16100.0,17.9436,17.9565,17.9178,17.9243,16100.0
2006-07-21 12:05:00,27.82,27.84,27.78,27.82,35600.0,17.9178,17.9307,17.8921,17.9178,35600.0
2006-07-21 12:10:00,27.83,27.84,27.77,27.8,43400.0,17.9243,17.9307,17.8856,17.9049,43400.0
2006-07-21 12:15:00,27.8,27.81,27.73,27.78,33700.0,17.9049,17.9114,17.8599,17.8921,33700.0
2006-07-21 12:20:00,27.77,27.78,27.72,27.77,47000.0,17.8856,17.8921,17.8534,17.8856,47000.0
2006-07-21 12:25:00,27.78,27.79,27.75,27.75,32800.0,17.8921,17.8985,17.8727,17.8727,32800.0
2006-07-21 12:30:00,27.76,27.79,27.74,27.74,27100.0,17.8792,17.8985,17.8663,17.8663,27100.0
2006-07-21 12:35:00,27.73,27.73,27.64,27.68,35100.0,17.8599,17.8599,17.8019,17.8277,35100.0
2006-07-21 12:40:00,27.68,27.68,27.64,27.64,24300.0,17.8277,17.8277,17.8019,17.8019,24300.0
2006-07-21 12:45:00,27.64,27.64,27.56,27.56,57000.0,17.8019,17.8019,17.7504,17.7504,57000.0
2006-07-21 12:50:00,27.56,27.56,27.51,27.53,57400.0,17.7504,17.7504,17.7182,17.731,57400.0
2006-07-21 12:55:00,27.53,27.55,27.52,27.55,34200.0,17.731,17.7439,17.7246,17.7439,34200.0
2006-07-21 13:00:00,27.55,27.6,27.48,27.55,123900.0,17.7439,17.7761,17.6988,17.7439,123900.0
2006-07-21 13:05:00,27.54,27.62,27.54,27.58,49200.0,17.7375,17.789,17.7375,17.7633,49200.0
2006-07-21 13:10:00,27.57,27.65,27.57,27.65,54800.0,17.7568,17.8083,17.7568,17.8083,54800.0
2006-07-21 13:15:00,27.62,27.69,27.59,27.69,39000.0,17.789,17.8341,17.7697,17.8341,39000.0
2006-07-21 13:20:00,27.69,27.71,27.68,27.7,23500.0,17.8341,17.847,17.8277,17.8405,23500.0
2006-07-21 13:25:00,27.69,27.75,27.69,27.72,17600.0,17.8341,17.8727,17.8341,17.8534,17600.0
2006-07-21 13:30:00,27.71,27.77,27.71,27.75,15800.0,17.847,17.8856,17.847,17.8727,15800.0
2006-07-21 13:35:00,27.75,27.76,27.74,27.76,20100.0,17.8727,17.8792,17.8663,17.8792,20100.0
2006-07-21 13:40:00,27.76,27.83,27.75,27.77,43700.0,17.8792,17.9243,17.8727,17.8856,43700.0
2006-07-21 13:45:00,27.77,27.86,27.77,27.84,26600.0,17.8856,17.9436,17.8856,17.9307,26600.0
2006-07-21 13:50:00,27.84,27.9,27.84,27.9,27900.0,17.9307,17.9694,17.9307,17.9694,27900.0
2006-07-21 13:55:00,27.9,27.94,27.87,27.89,30100.0,17.9694,17.9951,17.95,17.9629,30100.0
2006-07-21 14:00:00,27.9,27.9,27.81,27.84,39100.0,17.9694,17.9694,17.9114,17.9307,39100.0
2006-07-21 14:05:00,27.83,27.91,27.81,27.84,30900.0,17.9243,17.9758,17.9114,17.9307,30900.0
2006-07-21 14:10:00,27.84,27.86,27.8,27.81,30200.0,17.9307,17.9436,17.9049,17.9114,30200.0
2006-07-21 14:15:00,27.8,27.84,27.8,27.84,25400.0,17.9049,17.9307,17.9049,17.9307,25400.0
2006-07-21 14:20:00,27.82,27.86,27.8,27.8,16900.0,17.9178,17.9436,17.9049,17.9049,16900.0
2006-07-21 14:25:00,27.82,27.86,27.77,27.85,23300.0,17.9178,17.9436,17.8856,17.9371,23300.0
2006-07-21 14:30:00,27.85,27.85,27.81,27.85,23000.0,17.9371,17.9371,17.9114,17.9371,23000.0
2006-07-21 14:35:00,27.85,27.86,27.82,27.83,19100.0,17.9371,17.9436,17.9178,17.9243,19100.0
2006-07-21 14:40:00,27.83,27.87,27.83,27.86,24000.0,17.9243,17.95,17.9243,17.9436,24000.0
2006-07-21 14:45:00,27.87,27.88,27.78,27.78,20500.0,17.95,17.9565,17.8921,17.8921,20500.0
2006-07-21 14:50:00,27.78,27.79,27.77,27.79,24600.0,17.8921,17.8985,17.8856,17.8985,24600.0
2006-07-21 14:55:00,27.78,27.78,27.72,27.72,22400.0,17.8921,17.8921,17.8534,17.8534,22400.0
2006-07-21 15:00:00,27.74,27.74,27.69,27.71,32800.0,17.8663,17.8663,17.8341,17.847,32800.0
2006-07-21 15:05:00,27.71,27.75,27.69,27.7,26700.0,17.847,17.8727,17.8341,17.8405,26700.0
2006-07-21 15:10:00,27.71,27.83,27.7,27.82,42300.0,17.847,17.9243,17.8405,17.9178,42300.0
2006-07-21 15:15:00,27.83,27.83,27.75,27.75,32800.0,17.9243,17.9243,17.8727,17.8727,32800.0
2006-07-21 15:20:00,27.75,27.8,27.74,27.77,27200.0,17.8727,17.9049,17.8663,17.8856,27200.0
2006-07-21 15:25:00,27.78,27.83,27.74,27.83,21600.0,17.8921,17.9243,17.8663,17.9243,21600.0
2006-07-21 15:30:00,27.83,27.84,27.8,27.81,28800.0,17.9243,17.9307,17.9049,17.9114,28800.0
2006-07-21 15:35:00,27.81,27.92,27.8,27.9,34700.0,17.9114,17.9822,17.9049,17.9694,34700.0
2006-07-21 15:40:00,27.91,27.93,27.85,27.92,50700.0,17.9758,17.9887,17.9371,17.9822,50700.0
2006-07-21 15:45:00,27.9,27.97,27.88,27.88,52100.0,17.9694,18.0144,17.9565,17.9565,52100.0
2006-07-21 15:50:00,27.87,27.88,27.79,27.84,89500.0,17.95,17.9565,17.8985,17.9307,89500.0
2006-07-21 15:55:00,27.85,27.9,27.8,27.87,82900.0,17.9371,17.9694,17.9049,17.95,82900.0
2006-07-24 09:30:00,27.89,28.1,27.89,28.1,47700.0,17.9629,18.0982,17.9629,18.0982,47700.0
2006-07-24 09:35:00,28.09,28.23,28.09,28.2,32200.0,18.0917,18.1819,18.0917,18.1626,32200.0
2006-07-24 09:40:00,28.22,28.37,28.18,28.31,36600.0,18.1755,18.2721,18.1497,18.2334,36600.0
2006-07-24 09:45:00,28.27,28.32,28.2,28.28,42200.0,18.2077,18.2399,18.1626,18.2141,42200.0
2006-07-24 09:50:00,28.28,28.28,28.22,28.25,45900.0,18.2141,18.2141,18.1755,18.1948,45900.0
2006-07-24 09:55:00,28.25,28.42,28.24,28.39,51500.0,18.1948,18.3043,18.1883,18.2849,51500.0
2006-07-24 10:00:00,28.37,28.4,28.31,28.31,32500.0,18.2721,18.2914,18.2334,18.2334,32500.0
2006-07-24 10:05:00,28.31,28.31,28.24,28.31,17400.0,18.2334,18.2334,18.1883,18.2334,17400.0
2006-07-24 10:10:00,28.31,28.38,28.29,28.33,19300.0,18.2334,18.2785,18.2205,18.2463,19300.0
2006-07-24 10:15:00,28.33,28.48,28.32,28.43,28200.0,18.2463,18.3429,18.2399,18.3107,28200.0
2006-07-24 10:20:00,28.42,28.6,28.41,28.57,56300.0,18.3043,18.4202,18.2978,18.4009,56300.0
2006-07-24 10:25:00,28.6,28.63,28.57,28.57,29500.0,18.4202,18.4395,18.4009,18.4009,29500.0
2006-07-24 10:30:00,28.57,28.71,28.57,28.68,32600.0,18.4009,18.491,18.4009,18.4717,32600.0
2006-07-24 10:35:00,28.68,28.68,28.62,28.63,24100.0,18.4717,18.4717,18.4331,18.4395,24100.0
2006-07-24 10:40:00,28.63,28.7,28.59,28.62,36600.0,18.4395,18.4846,18.4138,18.4331,36600.0
2006-07-24 10:45:00,28.63,28.68,28.61,28.67,21800.0,18.4395,18.4717,18.4266,18.4653,21800.0
2006-07-24 10:50:00,28.7,28.72,28.63,28.64,23800.0,18.4846,18.4975,18.4395,18.446,23800.0
2006-07-24 10:55:00,28.64,28.65,28.61,28.62,7600.0,18.446,18.4524,18.4266,18.4331,7600.0
2006-07-24 11:00:00,28.62,28.67,28.57,28.63,26300.0,18.4331,18.4653,18.4009,18.4395,26300.0
2006-07-24 11:05:00,28.64,28.72,28.63,28.7,29800.0,18.446,18.4975,18.4395,18.4846,29800.0
2006-07-24 11:10:00,28.69,28.85,28.68,28.77,47900.0,18.4782,18.5812,18.4717,18.5297,47900.0
2006-07-24 11:15:00,28.77,28.83,28.75,28.82,26000.0,18.5297,18.5683,18.5168,18.5619,26000.0
2006-07-24 11:20:00,28.83,28.85,28.78,28.85,23400.0,18.5683,18.5812,18.5361,18.5812,23400.0
2006-07-24 11:25:00,28.83,29.02,28.8,29.02,48300.0,18.5683,18.6907,18.549,18.6907,48300.0
2006-07-24 11:30:00,29.01,29.02,28.97,28.99,41600.0,18.6843,18.6907,18.6585,18.6714,41600.0
2006-07-24 11:35:00,28.99,29.01,28.97,28.97,21200.0,18.6714,18.6843,18.6585,18.6585,21200.0
2006-07-24 11:40:00,28.95,28.99,28.85,28.86,36300.0,18.6456,18.6714,18.5812,18.5877,36300.0
2006-07-24 11:45:00,28.88,28.99,28.87,28.98,47100.0,18.6005,18.6714,18.5941,18.6649,47100.0
2006-07-24 11:50:00,28.99,28.99,28.89,28.96,46200.0,18.6714,18.6714,18.607,18.6521,46200.0
2006-07-24 11:55:00,28.97,28.98,28.94,28.97,28900.0,18.6585,18.6649,18.6392,18.6585,28900.0
2006-07-24 12:00:00,28.95,29.01,28.95,29.0,16500.0,18.6456,18.6843,18.6456,18.6778,16500.0
2006-07-24 12:05:00,29.0,29.01,28.91,28.95,29600.0,18.6778,18.6843,18.6199,18.6456,29600.0
2006-07-24 12:10:00,28.96,29.01,28.95,29.0,17500.0,18.6521,18.6843,18.6456,18.6778,17500.0
2006-07-24 12:15:00,28.99,29.01,28.95,29.0,49000.0,18.6714,18.6843,18.6456,18.6778,49000.0
2006-07-24 12:20:00,29.01,29.05,29.0,29.04,29400.0,18.6843,18.71,18.6778,18.7036,29400.0
2006-07-24 12:25:00,29.04,29.06,29.0,29.0,18600.0,18.7036,18.7165,18.6778,18.6778,18600.0
2006-07-24 12:30:00,29.0,29.02,29.0,29.01,13800.0,18.6778,18.6907,18.6778,18.6843,13800.0
2006-07-24 12:35:00,29.0,29.02,28.96,28.96,25000.0,18.6778,18.6907,18.6521,18.6521,25000.0
2006-07-24 12:40:00,28.96,29.03,28.96,29.02,19800.0,18.6521,18.6971,18.6521,18.6907,19800.0
2006-07-24 12:45:00,29.03,29.1,29.01,29.1,35600.0,18.6971,18.7422,18.6843,18.7422,35600.0
2006-07-24 12:50:00,29.09,29.1,29.03,29.03,19100.0,18.7358,18.7422,18.6971,18.6971,19100.0
2006-07-24 12:55:00,29.03,29.05,28.95,28.99,18000.0,18.6971,18.71,18.6456,18.6714,18000.0
2006-07-24 13:00:00,29.0,29.03,28.98,29.02,34900.0,18.6778,18.6971,18.6649,18.6907,34900.0
2006-07-24 13:05:00,29.0,29.01,28.98,29.0,40900.0,18.6778,18.6843,18.6649,18.6778,40900.0
2006-07-24 13:10:00,28.99,29.03,28.99,29.0,13800.0,18.6714,18.6971,18.6714,18.6778,13800.0
2006-07-24 13:15:00,29.0,29.01,28.98,28.99,24100.0,18.6778,18.6843,18.6649,18.6714,24100.0
2006-07-24 13:20:00,28.99,29.02,28.98,28.98,14400.0,18.6714,18.6907,18.6649,18.6649,14400.0
2006-07-24 13:25:00,28.99,29.04,28.98,29.03,11600.0,18.6714,18.7036,18.6649,18.6971,11600.0
2006-07-24 13:30:00,29.03,29.04,28.99,29.04,28300.0,18.6971,18.7036,18.6714,18.7036,28300.0
2006-07-24 13:35:00,29.04,29.06,29.01,29.03,16800.0,18.7036,18.7165,18.6843,18.6971,16800.0
2006-07-24 13:40:00,29.04,29.06,29.01,29.04,18300.0,18.7036,18.7165,18.6843,18.7036,18300.0
2006-07-24 13:45:00,29.05,29.06,29.01,29.02,27100.0,18.71,18.7165,18.6843,18.6907,27100.0
2006-07-24 13:50:00,29.03,29.04,29.01,29.02,25700.0,18.6971,18.7036,18.6843,18.6907,25700.0
2006-07-24 13:55:00,29.02,29.02,28.99,28.99,65100.0,18.6907,18.6907,18.6714,18.6714,65100.0
2006-07-24 14:00:00,29.0,29.01,28.99,29.0,21200.0,18.6778,18.6843,18.6714,18.6778,21200.0
2006-07-24 14:05:00,29.0,29.01,28.98,28.99,32400.0,18.6778,18.6843,18.6649,18.6714,32400.0
2006-07-24 14:10:00,28.99,29.03,28.98,29.01,28200.0,18.6714,18.6971,18.6649,18.6843,28200.0
2006-07-24 14:15:00,29.0,29.02,28.98,28.99,78600.0,18.6778,18.6907,18.6649,18.6714,78600.0
2006-07-24 14:20:00,28.99,29.05,28.95,29.03,37500.0,18.6714,18.71,18.6456,18.6971,37500.0
2006-07-24 14:25:00,29.03,29.03,28.95,28.98,32000.0,18.6971,18.6971,18.6456,18.6649,32000.0
2006-07-24 14:30:00,28.98,28.99,28.97,28.99,21400.0,18.6649,18.6714,18.6585,18.6714,21400.0
2006-07-24 14:35:00,28.98,29.01,28.98,29.0,18200.0,18.6649,18.6843,18.6649,18.6778,18200.0
2006-07-24 14:40:00,29.0,29.04,28.98,29.0,26900.0,18.6778,18.7036,18.6649,18.6778,26900.0
2006-07-24 14:45:00,29.01,29.01,28.98,28.98,12100.0,18.6843,18.6843,18.6649,18.6649,12100.0
2006-07-24 14:50:00,28.98,29.02,28.97,29.02,26600.0,18.6649,18.6907,18.6585,18.6907,26600.0
2006-07-24 14:55:00,29.02,29.04,29.0,29.02,16700.0,18.6907,18.7036,18.6778,18.6907,16700.0
2006-07-24 15:00:00,29.03,29.08,29.02,29.05,20900.0,18.6971,18.7293,18.6907,18.71,20900.0
2006-07-24 15:05:00,29.05,29.07,29.03,29.06,32500.0,18.71,18.7229,18.6971,18.7165,32500.0
2006-07-24 15:10:00,29.05,29.11,29.05,29.06,43400.0,18.71,18.7487,18.71,18.7165,43400.0
2006-07-24 15:15:00,29.06,29.06,29.05,29.06,20600.0,18.7165,18.7165,18.71,18.7165,20600.0
2006-07-24 15:20:00,29.06,29.14,29.05,29.14,34700.0,18.7165,18.768,18.71,18.768,34700.0
2006-07-24 15:25:00,29.14,29.23,29.14,29.21,59100.0,18.768,18.826,18.768,18.8131,59100.0
2006-07-24 15:30:00,29.22,29.26,29.19,29.21,77800.0,18.8195,18.8453,18.8002,18.8131,77800.0
2006-07-24 15:35:00,29.22,29.26,29.18,29.18,44900.0,18.8195,18.8453,18.7938,18.7938,44900.0
2006-07-24 15:40:00,29.18,29.21,29.18,29.2,36700.0,18.7938,18.8131,18.7938,18.8066,36700.0
2006-07-24 15:45:00,29.19,29.22,29.19,29.19,45700.0,18.8002,18.8195,18.8002,18.8002,45700.0
2006-07-24 15:50:00,29.2,29.2,29.1,29.19,243700.0,18.8066,18.8066,18.7422,18.8002,243700.0
2006-07-24 15:55:00,29.16,29.21,29.03,29.03,312000.0,18.7809,18.8131,18.6971,18.6971,312000.0
2006-07-25 09:30:00,29.04,29.3,29.04,29.3,38100.0,18.7036,18.871,18.7036,18.871,38100.0
2006-07-25 09:35:00,29.25,29.48,29.25,29.39,59500.0,18.8388,18.987,18.8388,18.929,59500.0
2006-07-25 09:40:00,29.34,29.41,29.33,29.33,28800.0,18.8968,18.9419,18.8904,18.8904,28800.0
2006-07-25 09:45:00,29.33,29.34,29.26,29.28,73700.0,18.8904,18.8968,18.8453,18.8582,73700.0
2006-07-25 09:50:00,29.27,29.43,29.15,29.4,34500.0,18.8517,18.9548,18.7744,18.9354,34500.0
2006-07-25 09:55:00,29.4,29.42,29.37,29.39,37600.0,18.9354,18.9483,18.9161,18.929,37600.0
2006-07-25 10:00:00,29.39,29.55,29.39,29.55,56600.0,18.929,19.0321,18.929,19.0321,56600.0
2006-07-25 10:05:00,29.56,29.82,29.56,29.82,62400.0,19.0385,19.206,19.0385,19.206,62400.0
2006-07-25 10:10:00,29.8,29.81,29.67,29.68,23500.0,19.1931,19.1995,19.1093,19.1158,23500.0
2006-07-25 10:15:00,29.67,29.74,29.58,29.58,17200.0,19.1093,19.1544,19.0514,19.0514,17200.0
2006-07-25 10:20:00,29.58,29.63,29.37,29.44,37500.0,19.0514,19.0836,18.9161,18.9612,37500.0
2006-07-25 10:25:00,29.44,29.59,29.41,29.5,36600.0,18.9612,19.0578,18.9419,18.9999,36600.0
2006-07-25 10:30:00,29.51,29.51,29.35,29.35,31000.0,19.0063,19.0063,18.9032,18.9032,31000.0
2006-07-25 10:35:00,29.36,29.36,29.08,29.2,49500.0,18.9097,18.9097,18.7293,18.8066,49500.0
2006-07-25 10:40:00,29.17,29.24,29.14,29.2,37500.0,18.7873,18.8324,18.768,18.8066,37500.0
2006-07-25 10:45:00,29.2,29.24,29.11,29.11,21400.0,18.8066,18.8324,18.7487,18.7487,21400.0
2006-07-25 10:50:00,29.12,29.14,29.08,29.13,23200.0,18.7551,18.768,18.7293,18.7615,23200.0
2006-07-25 10:55:00,29.13,29.15,29.05,29.13,32800.0,18.7615,18.7744,18.71,18.7615,32800.0
2006-07-25 11:00:00,29.14,29.14,29.08,29.11,13000.0,18.768,18.768,18.7293,18.7487,13000.0
2006-07-25 11:05:00,29.11,29.12,29.05,29.09,19500.0,18.7487,18.7551,18.71,18.7358,19500.0
2006-07-25 11:10:00,29.09,29.1,28.95,28.98,46000.0,18.7358,18.7422,18.6456,18.6649,46000.0
2006-07-25 11:15:00,28.95,29.0,28.88,28.99,36100.0,18.6456,18.6778,18.6005,18.6714,36100.0
2006-07-25 11:20:00,29.0,29.11,28.98,29.11,21200.0,18.6778,18.7487,18.6649,18.7487,21200.0
2006-07-25 11:25:00,29.12,29.23,29.1,29.23,14600.0,18.7551,18.826,18.7422,18.826,14600.0
2006-07-25 11:30:00,29.24,29.24,29.17,29.2,18000.0,18.8324,18.8324,18.7873,18.8066,18000.0
2006-07-25 11:35:00,29.19,29.21,29.12,29.13,16500.0,18.8002,18.8131,18.7551,18.7615,16500.0
2006-07-25 11:40:00,29.11,29.2,29.11,29.2,15200.0,18.7487,18.8066,18.7487,18.8066,15200.0
2006-07-25 11:45:00,29.2,29.22,29.05,29.06,18300.0,18.8066,18.8195,18.71,18.7165,18300.0
2006-07-25 11:50:00,29.08,29.1,29.0,29.07,21200.0,18.7293,18.7422,18.6778,18.7229,21200.0
2006-07-25 11:55:00,29.09,29.11,28.98,28.98,29100.0,18.7358,18.7487,18.6649,18.6649,29100.0
2006-07-25 12:00:00,28.99,29.04,28.95,29.04,19700.0,18.6714,18.7036,18.6456,18.7036,19700.0
2006-07-25 12:05:00,29.04,29.09,29.04,29.08,9500.0,18.7036,18.7358,18.7036,18.7293,9500.0
2006-07-25 12:10:00,29.07,29.11,29.03,29.08,12200.0,18.7229,18.7487,18.6971,18.7293,12200.0
2006-07-25 12:15:00,29.08,29.15,29.08,29.09,20800.0,18.7293,18.7744,18.7293,18.7358,20800.0
2006-07-25 12:20:00,29.1,29.18,29.1,29.11,9100.0,18.7422,18.7938,18.7422,18.7487,9100.0
2006-07-25 12:25:00,29.1,29.2,29.09,29.19,10800.0,18.7422,18.8066,18.7358,18.8002,10800.0
2006-07-25 12:30:00,29.19,29.23,29.15,29.17,16900.0,18.8002,18.826,18.7744,18.7873,16900.0
2006-07-25 12:35:00,29.15,29.17,29.1,29.15,14100.0,18.7744,18.7873,18.7422,18.7744,14100.0
2006-07-25 12:40:00,29.15,29.19,29.14,29.19,19500.0,18.7744,18.8002,18.768,18.8002,19500.0
2006-07-25 12:45:00,29.19,29.23,29.15,29.2,26100.0,18.8002,18.826,18.7744,18.8066,26100.0
2006-07-25 12:50:00,29.2,29.2,29.15,29.18,14800.0,18.8066,18.8066,18.7744,18.7938,14800.0
2006-07-25 12:55:00,29.18,29.21,29.14,29.21,16600.0,18.7938,18.8131,18.768,18.8131,16600.0
2006-07-25 13:00:00,29.21,29.21,29.16,29.2,14300.0,18.8131,18.8131,18.7809,18.8066,14300.0
2006-07-25 13:05:00,29.2,29.2,29.17,29.19,11300.0,18.8066,18.8066,18.7873,18.8002,11300.0
2006-07-25 13:10:00,29.18,29.2,29.16,29.2,9700.0,18.7938,18.8066,18.7809,18.8066,9700.0
2006-07-25 13:15:00,29.2,29.21,29.19,29.19,17800.0,18.8066,18.8131,18.8002,18.8002,17800.0
2006-07-25 13:20:00,29.2,29.2,29.14,29.15,15200.0,18.8066,18.8066,18.768,18.7744,15200.0
2006-07-25 13:25:00,29.15,29.15,29.1,29.12,10500.0,18.7744,18.7744,18.7422,18.7551,10500.0
2006-07-25 13:30:00,29.12,29.12,29.06,29.06,11500.0,18.7551,18.7551,18.7165,18.7165,11500.0
2006-07-25 13:35:00,29.05,29.06,29.0,29.0,20800.0,18.71,18.7165,18.6778,18.6778,20800.0
2006-07-25 13:40:00,28.99,29.03,28.97,29.03,15500.0,18.6714,18.6971,18.6585,18.6971,15500.0
2006-07-25 13:45:00,29.02,29.04,28.99,29.0,12300.0,18.6907,18.7036,18.6714,18.6778,12300.0
2006-07-25 13:50:00,29.01,29.06,29.0,29.06,10600.0,18.6843,18.7165,18.6778,18.7165,10600.0
2006-07-25 13:55:00,29.04,29.08,29.01,29.06,16300.0,18.7036,18.7293,18.6843,18.7165,16300.0
2006-07-25 14:00:00,29.07,29.1,29.0,29.0,17600.0,18.7229,18.7422,18.6778,18.6778,17600.0
2006-07-25 14:05:00,28.97,29.04,28.96,29.02,22000.0,18.6585,18.7036,18.6521,18.6907,22000.0
2006-07-25 14:10:00,29.03,29.07,28.95,28.95,26100.0,18.6971,18.7229,18.6456,18.6456,26100.0
2006-07-25 14:15:00,28.96,28.98,28.93,28.95,19900.0,18.6521,18.6649,18.6327,18.6456,19900.0
2006-07-25 14:20:00,28.95,28.99,28.93,28.99,20600.0,18.6456,18.6714,18.6327,18.6714,20600.0
2006-07-25 14:25:00,28.98,28.98,28.92,28.96,19300.0,18.6649,18.6649,18.6263,18.6521,19300.0
2006-07-25 14:30:00,28.96,29.03,28.92,29.03,21900.0,18.6521,18.6971,18.6263,18.6971,21900.0
2006-07-25 14:35:00,29.03,29.04,28.95,29.01,14300.0,18.6971,18.7036,18.6456,18.6843,14300.0
2006-07-25 14:40:00,29.01,29.03,28.95,29.03,24600.0,18.6843,18.6971,18.6456,18.6971,24600.0
2006-07-25 14:45:00,29.02,29.13,29.02,29.06,27900.0,18.6907,18.7615,18.6907,18.7165,27900.0
2006-07-25 14:50:00,29.05,29.12,29.05,29.08,29100.0,18.71,18.7551,18.71,18.7293,29100.0
2006-07-25 14:55:00,29.09,29.12,29.06,29.07,18600.0,18.7358,18.7551,18.7165,18.7229,18600.0
2006-07-25 15:00:00,29.05,29.13,29.03,29.09,24900.0,18.71,18.7615,18.6971,18.7358,24900.0
2006-07-25 15:05:00,29.07,29.17,29.03,29.16,36600.0,18.7229,18.7873,18.6971,18.7809,36600.0
2006-07-25 15:10:00,29.16,29.16,29.04,29.07,49500.0,18.7809,18.7809,18.7036,18.7229,49500.0
2006-07-25 15:15:00,29.07,29.1,29.05,29.09,66800.0,18.7229,18.7422,18.71,18.7358,66800.0
2006-07-25 15:20:00,29.09,29.15,29.02,29.09,82000.0,18.7358,18.7744,18.6907,18.7358,82000.0
2006-07-25 15:25:00,29.09,29.1,29.08,29.1,43000.0,18.7358,18.7422,18.7293,18.7422,43000.0
2006-07-25 15:30:00,29.1,29.14,29.1,29.11,53100.0,18.7422,18.768,18.7422,18.7487,53100.0
2006-07-25 15:35:00,29.11,29.19,29.09,29.19,48700.0,18.7487,18.8002,18.7358,18.8002,48700.0
2006-07-25 15:40:00,29.19,29.2,29.1,29.12,45700.0,18.8002,18.8066,18.7422,18.7551,45700.0
2006-07-25 15:45:00,29.1,29.11,29.05,29.05,57300.0,18.7422,18.7487,18.71,18.71,57300.0
2006-07-25 15:50:00,29.04,29.11,29.03,29.09,76000.0,18.7036,18.7487,18.6971,18.7358,76000.0
2006-07-25 15:55:00,29.08,29.16,29.05,29.13,190000.0,18.7293,18.7809,18.71,18.7615,190000.0
2006-07-26 09:30:00,29.08,29.08,28.95,28.95,28400.0,18.7293,18.7293,18.6456,18.6456,28400.0
2006-07-26 09:35:00,28.97,28.97,28.89,28.93,12400.0,18.6585,18.6585,18.607,18.6327,12400.0
2006-07-26 09:40:00,29.0,29.0,28.88,28.88,6900.0,18.6778,18.6778,18.6005,18.6005,6900.0
2006-07-26 09:45:00,28.88,28.98,28.86,28.98,36200.0,18.6005,18.6649,18.5877,18.6649,36200.0
2006-07-26 09:50:00,29.0,29.03,28.96,29.03,18900.0,18.6778,18.6971,18.6521,18.6971,18900.0
2006-07-26 09:55:00,29.04,29.11,29.0,29.04,22600.0,18.7036,18.7487,18.6778,18.7036,22600.0
2006-07-26 10:00:00,29.05,29.08,28.85,28.85,15300.0,18.71,18.7293,18.5812,18.5812,15300.0
2006-07-26 10:05:00,28.85,28.97,28.85,28.85,22300.0,18.5812,18.6585,18.5812,18.5812,22300.0
2006-07-26 10:10:00,28.86,28.86,28.75,28.75,21500.0,18.5877,18.5877,18.5168,18.5168,21500.0
2006-07-26 10:15:00,28.76,28.76,28.6,28.64,33000.0,18.5232,18.5232,18.4202,18.446,33000.0
2006-07-26 10:20:00,28.63,28.76,28.63,28.75,27200.0,18.4395,18.5232,18.4395,18.5168,27200.0
2006-07-26 10:25:00,28.75,28.8,28.5,28.51,22700.0,18.5168,18.549,18.3558,18.3622,22700.0
2006-07-26 10:30:00,28.55,28.76,28.46,28.68,33000.0,18.388,18.5232,18.33,18.4717,33000.0
2006-07-26 10:35:00,28.67,28.69,28.61,28.63,55200.0,18.4653,18.4782,18.4266,18.4395,55200.0
2006-07-26 10:40:00,28.63,28.64,28.48,28.48,56100.0,18.4395,18.446,18.3429,18.3429,56100.0
2006-07-26 10:45:00,28.49,28.52,28.31,28.38,64200.0,18.3493,18.3687,18.2334,18.2785,64200.0
2006-07-26 10:50:00,28.37,28.43,28.36,28.41,38300.0,18.2721,18.3107,18.2656,18.2978,38300.0
2006-07-26 10:55:00,28.41,28.42,28.34,28.37,50700.0,18.2978,18.3043,18.2527,18.2721,50700.0
2006-07-26 11:00:00,28.37,28.4,28.35,28.38,34000.0,18.2721,18.2914,18.2592,18.2785,34000.0
2006-07-26 11:05:00,28.38,28.42,28.37,28.42,47500.0,18.2785,18.3043,18.2721,18.3043,47500.0
2006-07-26 11:10:00,28.42,28.48,28.42,28.48,20500.0,18.3043,18.3429,18.3043,18.3429,20500.0
2006-07-26 11:15:00,28.48,28.56,28.47,28.55,28900.0,18.3429,18.3944,18.3365,18.388,28900.0
2006-07-26 11:20:00,28.55,28.56,28.48,28.49,23100.0,18.388,18.3944,18.3429,18.3493,23100.0
2006-07-26 11:25:00,28.49,28.53,28.46,28.51,30100.0,18.3493,18.3751,18.33,18.3622,30100.0
2006-07-26 11:30:00,28.51,28.53,28.5,28.52,28400.0,18.3622,18.3751,18.3558,18.3687,28400.0
2006-07-26 11:35:00,28.52,28.57,28.51,28.51,24300.0,18.3687,18.4009,18.3622,18.3622,24300.0
2006-07-26 11:40:00,28.5,28.55,28.48,28.55,25400.0,18.3558,18.388,18.3429,18.388,25400.0
2006-07-26 11:45:00,28.55,28.59,28.5,28.5,32700.0,18.388,18.4138,18.3558,18.3558,32700.0
2006-07-26 11:50:00,28.5,28.55,28.49,28.55,42400.0,18.3558,18.388,18.3493,18.388,42400.0
2006-07-26 11:55:00,28.55,28.62,28.54,28.62,16400.0,18.388,18.4331,18.3816,18.4331,16400.0
2006-07-26 12:00:00,28.62,28.64,28.54,28.54,195500.0,18.4331,18.446,18.3816,18.3816,195500.0
2006-07-26 12:05:00,28.53,28.59,28.53,28.59,46200.0,18.3751,18.4138,18.3751,18.4138,46200.0
2006-07-26 12:10:00,28.55,28.59,28.52,28.59,47000.0,18.388,18.4138,18.3687,18.4138,47000.0
2006-07-26 12:15:00,28.59,28.64,28.55,28.56,29600.0,18.4138,18.446,18.388,18.3944,29600.0
2006-07-26 12:20:00,28.56,28.63,28.54,28.6,16300.0,18.3944,18.4395,18.3816,18.4202,16300.0
2006-07-26 12:25:00,28.62,28.62,28.5,28.51,36800.0,18.4331,18.4331,18.3558,18.3622,36800.0
2006-07-26 12:30:00,28.52,28.59,28.5,28.5,52000.0,18.3687,18.4138,18.3558,18.3558,52000.0
2006-07-26 12:35:00,28.5,28.5,28.44,28.47,30500.0,18.3558,18.3558,18.3171,18.3365,30500.0
2006-07-26 12:40:00,28.47,28.51,28.45,28.45,31600.0,18.3365,18.3622,18.3236,18.3236,31600.0
2006-07-26 12:45:00,28.44,28.49,28.44,28.45,41100.0,18.3171,18.3493,18.3171,18.3236,41100.0
2006-07-26 12:50:00,28.45,28.53,28.43,28.45,30100.0,18.3236,18.3751,18.3107,18.3236,30100.0
2006-07-26 12:55:00,28.45,28.48,28.43,28.45,27900.0,18.3236,18.3429,18.3107,18.3236,27900.0
2006-07-26 13:00:00,28.47,28.5,28.45,28.47,30800.0,18.3365,18.3558,18.3236,18.3365,30800.0
2006-07-26 13:05:00,28.48,28.5,28.47,28.47,33500.0,18.3429,18.3558,18.3365,18.3365,33500.0
2006-07-26 13:10:00,28.48,28.48,28.44,28.47,33300.0,18.3429,18.3429,18.3171,18.3365,33300.0
2006-07-26 13:15:00,28.47,28.5,28.46,28.47,30700.0,18.3365,18.3558,18.33,18.3365,30700.0
2006-07-26 13:20:00,28.46,28.51,28.45,28.49,23300.0,18.33,18.3622,18.3236,18.3493,23300.0
2006-07-26 13:25:00,28.49,28.49,28.45,28.48,37800.0,18.3493,18.3493,18.3236,18.3429,37800.0
2006-07-26 13:30:00,28.47,28.49,28.44,28.46,36100.0,18.3365,18.3493,18.3171,18.33,36100.0
2006-07-26 13:35:00,28.45,28.46,28.42,28.45,188500.0,18.3236,18.33,18.3043,18.3236,188500.0
2006-07-26 13:40:00,28.45,28.46,28.41,28.41,46200.0,18.3236,18.33,18.2978,18.2978,46200.0
2006-07-26 13:45:00,28.42,28.45,28.39,28.42,154300.0,18.3043,18.3236,18.2849,18.3043,154300.0
2006-07-26 13:50:00,28.43,28.45,28.39,28.4,64200.0,18.3107,18.3236,18.2849,18.2914,64200.0
2006-07-26 13:55:00,28.39,28.43,28.36,28.36,44900.0,18.2849,18.3107,18.2656,18.2656,44900.0
2006-07-26 14:00:00,28.36,28.41,28.3,28.4,157800.0,18.2656,18.2978,18.227,18.2914,157800.0
2006-07-26 14:05:00,28.41,28.41,28.23,28.25,89500.0,18.2978,18.2978,18.1819,18.1948,89500.0
2006-07-26 14:10:00,28.27,28.34,28.22,28.3,78300.0,18.2077,18.2527,18.1755,18.227,78300.0
2006-07-26 14:15:00,28.3,28.34,28.25,28.26,81400.0,18.227,18.2527,18.1948,18.2012,81400.0
2006-07-26 14:20:00,28.26,28.4,28.25,28.34,74100.0,18.2012,18.2914,18.1948,18.2527,74100.0
2006-07-26 14:25:00,28.32,28.35,28.27,28.29,43400.0,18.2399,18.2592,18.2077,18.2205,43400.0
2006-07-26 14:30:00,28.3,28.39,28.27,28.38,37800.0,18.227,18.2849,18.2077,18.2785,37800.0
2006-07-26 14:35:00,28.38,28.39,28.32,28.38,72800.0,18.2785,18.2849,18.2399,18.2785,72800.0
2006-07-26 14:40:00,28.37,28.39,28.35,28.36,37600.0,18.2721,18.2849,18.2592,18.2656,37600.0
2006-07-26 14:45:00,28.36,28.37,28.28,28.28,42100.0,18.2656,18.2721,18.2141,18.2141,42100.0
2006-07-26 14:50:00,28.28,28.34,28.27,28.34,27500.0,18.2141,18.2527,18.2077,18.2527,27500.0
2006-07-26 14:55:00,28.35,28.35,28.26,28.28,38300.0,18.2592,18.2592,18.2012,18.2141,38300.0
2006-07-26 15:00:00,28.27,28.28,28.22,28.22,86200.0,18.2077,18.2141,18.1755,18.1755,86200.0
2006-07-26 15:05:00,28.22,28.22,28.14,28.15,61500.0,18.1755,18.1755,18.1239,18.1304,61500.0
2006-07-26 15:10:00,28.16,28.16,28.01,28.05,88900.0,18.1368,18.1368,18.0402,18.066,88900.0
2006-07-26 15:15:00,28.05,28.05,28.0,28.04,99400.0,18.066,18.066,18.0338,18.0595,99400.0
2006-07-26 15:20:00,28.03,28.05,27.99,28.05,345500.0,18.0531,18.066,18.0273,18.066,345500.0
2006-07-26 15:25:00,28.05,28.1,28.02,28.02,97900.0,18.066,18.0982,18.0466,18.0466,97900.0
2006-07-26 15:30:00,28.03,28.05,27.96,27.98,116400.0,18.0531,18.066,18.008,18.0209,116400.0
2006-07-26 15:35:00,27.99,28.0,27.96,27.99,181300.0,18.0273,18.0338,18.008,18.0273,181300.0
2006-07-26 15:40:00,27.99,28.01,27.95,27.95,92000.0,18.0273,18.0402,18.0016,18.0016,92000.0
2006-07-26 15:45:00,27.95,27.98,27.94,27.96,112600.0,18.0016,18.0209,17.9951,18.008,112600.0
2006-07-26 15:50:00,27.95,27.96,27.87,27.9,124200.0,18.0016,18.008,17.95,17.9694,124200.0
2006-07-26 15:55:00,27.91,27.91,27.8,27.84,178600.0,17.9758,17.9758,17.9049,17.9307,178600.0
2006-07-27 09:30:00,28.0,28.1,27.99,28.01,50300.0,18.0338,18.0982,18.0273,18.0402,50300.0
2006-07-27 09:35:00,28.01,28.04,27.98,28.01,173100.0,18.0402,18.0595,18.0209,18.0402,173100.0
2006-07-27 09:40:00,28.0,28.18,28.0,28.11,57800.0,18.0338,18.1497,18.0338,18.1046,57800.0
2006-07-27 09:45:00,28.11,28.13,28.03,28.03,18700.0,18.1046,18.1175,18.0531,18.0531,18700.0
2006-07-27 09:50:00,28.04,28.09,27.96,28.0,44400.0,18.0595,18.0917,18.008,18.0338,44400.0
2006-07-27 09:55:00,27.97,28.02,27.92,28.01,29900.0,18.0144,18.0466,17.9822,18.0402,29900.0
2006-07-27 10:00:00,28.02,28.14,27.94,28.1,66000.0,18.0466,18.1239,17.9951,18.0982,66000.0
2006-07-27 10:05:00,28.1,28.1,27.97,28.02,37500.0,18.0982,18.0982,18.0144,18.0466,37500.0
2006-07-27 10:10:00,28.02,28.03,27.97,28.01,11300.0,18.0466,18.0531,18.0144,18.0402,11300.0
2006-07-27 10:15:00,28.01,28.02,27.91,27.94,24100.0,18.0402,18.0466,17.9758,17.9951,24100.0
2006-07-27 10:20:00,27.94,28.01,27.91,27.91,25600.0,17.9951,18.0402,17.9758,17.9758,25600.0
2006-07-27 10:25:00,27.91,27.96,27.86,27.88,21100.0,17.9758,18.008,17.9436,17.9565,21100.0
2006-07-27 10:30:00,27.89,27.94,27.88,27.92,19600.0,17.9629,17.9951,17.9565,17.9822,19600.0
2006-07-27 10:35:00,27.9,27.91,27.79,27.79,27400.0,17.9694,17.9758,17.8985,17.8985,27400.0
2006-07-27 10:40:00,27.78,27.9,27.74,27.76,43800.0,17.8921,17.9694,17.8663,17.8792,43800.0
2006-07-27 10:45:00,27.76,27.81,27.7,27.76,40500.0,17.8792,17.9114,17.8405,17.8792,40500.0
2006-07-27 10:50:00,27.78,27.81,27.74,27.74,50700.0,17.8921,17.9114,17.8663,17.8663,50700.0
2006-07-27 10:55:00,27.73,27.83,27.73,27.82,28500.0,17.8599,17.9243,17.8599,17.9178,28500.0
2006-07-27 11:00:00,27.83,27.85,27.76,27.76,41800.0,17.9243,17.9371,17.8792,17.8792,41800.0
2006-07-27 11:05:00,27.76,27.81,27.7,27.81,36200.0,17.8792,17.9114,17.8405,17.9114,36200.0
2006-07-27 11:10:00,27.79,27.88,27.79,27.87,25600.0,17.8985,17.9565,17.8985,17.95,25600.0
2006-07-27 11:15:00,27.86,27.9,27.81,27.81,27400.0,17.9436,17.9694,17.9114,17.9114,27400.0
2006-07-27 11:20:00,27.83,27.97,27.82,27.86,87300.0,17.9243,18.0144,17.9178,17.9436,87300.0
2006-07-27 11:25:00,27.87,27.89,27.81,27.82,29100.0,17.95,17.9629,17.9114,17.9178,29100.0
2006-07-27 11:30:00,27.83,27.85,27.82,27.85,94200.0,17.9243,17.9371,17.9178,17.9371,94200.0
2006-07-27 11:35:00,27.85,27.89,27.84,27.87,28700.0,17.9371,17.9629,17.9307,17.95,28700.0
2006-07-27 11:40:00,27.88,27.9,27.84,27.88,31900.0,17.9565,17.9694,17.9307,17.9565,31900.0
2006-07-27 11:45:00,27.88,27.9,27.85,27.89,33100.0,17.9565,17.9694,17.9371,17.9629,33100.0
2006-07-27 11:50:00,27.89,27.96,27.88,27.96,21100.0,17.9629,18.008,17.9565,18.008,21100.0
2006-07-27 11:55:00,27.95,27.98,27.92,27.93,27600.0,18.0016,18.0209,17.9822,17.9887,27600.0
2006-07-27 12:00:00,27.92,27.94,27.89,27.92,132900.0,17.9822,17.9951,17.9629,17.9822,132900.0
2006-07-27 12:05:00,27.91,27.98,27.91,27.95,27200.0,17.9758,18.0209,17.9758,18.0016,27200.0
2006-07-27 12:10:00,27.96,27.96,27.88,27.91,13800.0,18.008,18.008,17.9565,17.9758,13800.0
2006-07-27 12:15:00,27.9,27.93,27.9,27.91,10900.0,17.9694,17.9887,17.9694,17.9758,10900.0
2006-07-27 12:20:00,27.91,27.94,27.91,27.93,19100.0,17.9758,17.9951,17.9758,17.9887,19100.0
2006-07-27 12:25:00,27.94,27.96,27.9,27.91,152400.0,17.9951,18.008,17.9694,17.9758,152400.0
2006-07-27 12:30:00,27.92,27.94,27.9,27.93,103700.0,17.9822,17.9951,17.9694,17.9887,103700.0
2006-07-27 12:35:00,27.94,27.94,27.89,27.9,35200.0,17.9951,17.9951,17.9629,17.9694,35200.0
2006-07-27 12:40:00,27.92,27.92,27.87,27.89,8400.0,17.9822,17.9822,17.95,17.9629,8400.0
2006-07-27 12:45:00,27.9,27.92,27.89,27.9,20300.0,17.9694,17.9822,17.9629,17.9694,20300.0
2006-07-27 12:50:00,27.91,27.91,27.86,27.88,22600.0,17.9758,17.9758,17.9436,17.9565,22600.0
2006-07-27 12:55:00,27.88,27.89,27.87,27.89,6300.0,17.9565,17.9629,17.95,17.9629,6300.0
2006-07-27 13:00:00,27.89,27.89,27.86,27.87,8500.0,17.9629,17.9629,17.9436,17.95,8500.0
2006-07-27 13:05:00,27.87,27.88,27.85,27.88,7100.0,17.95,17.9565,17.9371,17.9565,7100.0
2006-07-27 13:10:00,27.88,27.89,27.78,27.78,44400.0,17.9565,17.9629,17.8921,17.8921,44400.0
2006-07-27 13:15:00,27.79,27.81,27.76,27.8,17900.0,17.8985,17.9114,17.8792,17.9049,17900.0
2006-07-27 13:20:00,27.79,27.8,27.77,27.79,21700.0,17.8985,17.9049,17.8856,17.8985,21700.0
2006-07-27 13:25:00,27.79,27.79,27.73,27.74,22800.0,17.8985,17.8985,17.8599,17.8663,22800.0
2006-07-27 13:30:00,27.73,27.75,27.62,27.62,35700.0,17.8599,17.8727,17.789,17.789,35700.0
2006-07-27 13:35:00,27.63,27.64,27.59,27.61,20000.0,17.7955,17.8019,17.7697,17.7826,20000.0
2006-07-27 13:40:00,27.61,27.63,27.57,27.63,28300.0,17.7826,17.7955,17.7568,17.7955,28300.0
2006-07-27 13:45:00,27.63,27.68,27.62,27.67,35600.0,17.7955,17.8277,17.789,17.8212,35600.0
2006-07-27 13:50:00,27.68,27.68,27.63,27.66,52700.0,17.8277,17.8277,17.7955,17.8148,52700.0
2006-07-27 13:55:00,27.67,27.67,27.58,27.6,20200.0,17.8212,17.8212,17.7633,17.7761,20200.0
2006-07-27 14:00:00,27.57,27.6,27.56,27.58,64200.0,17.7568,17.7761,17.7504,17.7633,64200.0
2006-07-27 14:05:00,27.58,27.64,27.58,27.64,149400.0,17.7633,17.8019,17.7633,17.8019,149400.0
2006-07-27 14:10:00,27.63,27.64,27.57,27.62,19000.0,17.7955,17.8019,17.7568,17.789,19000.0
2006-07-27 14:15:00,27.64,27.64,27.59,27.62,38300.0,17.8019,17.8019,17.7697,17.789,38300.0
2006-07-27 14:20:00,27.62,27.67,27.6,27.63,21000.0,17.789,17.8212,17.7761,17.7955,21000.0
2006-07-27 14:25:00,27.63,27.8,27.63,27.77,15900.0,17.7955,17.9049,17.7955,17.8856,15900.0
2006-07-27 14:30:00,27.78,27.78,27.73,27.74,107300.0,17.8921,17.8921,17.8599,17.8663,107300.0
2006-07-27 14:35:00,27.75,27.76,27.71,27.75,78100.0,17.8727,17.8792,17.847,17.8727,78100.0
2006-07-27 14:40:00,27.75,27.75,27.62,27.64,25700.0,17.8727,17.8727,17.789,17.8019,25700.0
2006-07-27 14:45:00,27.65,27.71,27.61,27.69,22900.0,17.8083,17.847,17.7826,17.8341,22900.0
2006-07-27 14:50:00,27.69,27.7,27.61,27.62,15600.0,17.8341,17.8405,17.7826,17.789,15600.0
2006-07-27 14:55:00,27.63,27.68,27.63,27.67,36300.0,17.7955,17.8277,17.7955,17.8212,36300.0
2006-07-27 15:00:00,27.67,27.71,27.66,27.66,25800.0,17.8212,17.847,17.8148,17.8148,25800.0
2006-07-27 15:05:00,27.67,27.69,27.63,27.65,15900.0,17.8212,17.8341,17.7955,17.8083,15900.0
2006-07-27 15:10:00,27.67,27.67,27.57,27.58,27300.0,17.8212,17.8212,17.7568,17.7633,27300.0
2006-07-27 15:15:00,27.58,27.59,27.55,27.58,20400.0,17.7633,17.7697,17.7439,17.7633,20400.0
2006-07-27 15:20:00,27.58,27.6,27.57,27.59,11900.0,17.7633,17.7761,17.7568,17.7697,11900.0
2006-07-27 15:25:00,27.59,27.59,27.53,27.54,18000.0,17.7697,17.7697,17.731,17.7375,18000.0
2006-07-27 15:30:00,27.54,27.54,27.5,27.53,74400.0,17.7375,17.7375,17.7117,17.731,74400.0
2006-07-27 15:35:00,27.53,27.6,27.53,27.56,82500.0,17.731,17.7761,17.731,17.7504,82500.0
2006-07-27 15:40:00,27.55,27.56,27.49,27.5,91700.0,17.7439,17.7504,17.7053,17.7117,91700.0
2006-07-27 15:45:00,27.51,27.56,27.5,27.51,70000.0,17.7182,17.7504,17.7117,17.7182,70000.0
2006-07-27 15:50:00,27.5,27.55,27.49,27.5,99200.0,17.7117,17.7439,17.7053,17.7117,99200.0
2006-07-27 15:55:00,27.49,27.63,27.49,27.49,91700.0,17.7053,17.7955,17.7053,17.7053,91700.0
2006-07-28 09:30:00,27.63,27.65,27.55,27.65,30700.0,17.7955,17.8083,17.7439,17.8083,30700.0
2006-07-28 09:35:00,27.66,27.77,27.66,27.75,13600.0,17.8148,17.8856,17.8148,17.8727,13600.0
2006-07-28 09:40:00,27.75,28.15,27.75,28.15,56100.0,17.8727,18.1304,17.8727,18.1304,56100.0
2006-07-28 09:45:00,28.15,28.17,28.05,28.06,159600.0,18.1304,18.1432,18.066,18.0724,159600.0
2006-07-28 09:50:00,28.06,28.15,27.99,28.01,54100.0,18.0724,18.1304,18.0273,18.0402,54100.0
2006-07-28 09:55:00,28.01,28.05,27.96,27.96,40600.0,18.0402,18.066,18.008,18.008,40600.0
2006-07-28 10:00:00,27.97,28.02,27.93,27.95,26000.0,18.0144,18.0466,17.9887,18.0016,26000.0
2006-07-28 10:05:00,27.93,27.96,27.86,27.88,14600.0,17.9887,18.008,17.9436,17.9565,14600.0
2006-07-28 10:10:00,27.87,27.88,27.75,27.8,94900.0,17.95,17.9565,17.8727,17.9049,94900.0
2006-07-28 10:15:00,27.8,27.9,27.8,27.89,53800.0,17.9049,17.9694,17.9049,17.9629,53800.0
2006-07-28 10:20:00,27.88,27.88,27.76,27.78,43000.0,17.9565,17.9565,17.8792,17.8921,43000.0
2006-07-28 10:25:00,27.78,27.8,27.73,27.73,9200.0,17.8921,17.9049,17.8599,17.8599,9200.0
2006-07-28 10:30:00,27.71,27.71,27.65,27.65,40800.0,17.847,17.847,17.8083,17.8083,40800.0
2006-07-28 10:35:00,27.65,27.66,27.58,27.58,54600.0,17.8083,17.8148,17.7633,17.7633,54600.0
2006-07-28 10:40:00,27.58,27.59,27.47,27.55,65800.0,17.7633,17.7697,17.6924,17.7439,65800.0
2006-07-28 10:45:00,27.55,27.7,27.55,27.67,47600.0,17.7439,17.8405,17.7439,17.8212,47600.0
2006-07-28 10:50:00,27.69,27.84,27.67,27.84,109800.0,17.8341,17.9307,17.8212,17.9307,109800.0
2006-07-28 10:55:00,27.83,27.84,27.76,27.77,36100.0,17.9243,17.9307,17.8792,17.8856,36100.0
2006-07-28 11:00:00,27.79,27.85,27.75,27.85,115100.0,17.8985,17.9371,17.8727,17.9371,115100.0
2006-07-28 11:05:00,27.85,27.88,27.83,27.85,30700.0,17.9371,17.9565,17.9243,17.9371,30700.0
2006-07-28 11:10:00,27.88,27.88,27.83,27.85,63400.0,17.9565,17.9565,17.9243,17.9371,63400.0
2006-07-28 11:15:00,27.86,27.91,27.84,27.9,81200.0,17.9436,17.9758,17.9307,17.9694,81200.0
2006-07-28 11:20:00,27.9,27.94,27.88,27.93,40400.0,17.9694,17.9951,17.9565,17.9887,40400.0
2006-07-28 11:25:00,27.92,27.94,27.91,27.92,22000.0,17.9822,17.9951,17.9758,17.9822,22000.0
2006-07-28 11:30:00,27.92,27.92,27.9,27.9,18000.0,17.9822,17.9822,17.9694,17.9694,18000.0
2006-07-28 11:35:00,27.88,27.91,27.88,27.9,17400.0,17.9565,17.9758,17.9565,17.9694,17400.0
2006-07-28 11:40:00,27.89,27.89,27.85,27.85,9700.0,17.9629,17.9629,17.9371,17.9371,9700.0
2006-07-28 11:45:00,27.85,27.87,27.83,27.87,8300.0,17.9371,17.95,17.9243,17.95,8300.0
2006-07-28 11:50:00,27.86,27.9,27.86,27.9,34900.0,17.9436,17.9694,17.9436,17.9694,34900.0
2006-07-28 11:55:00,27.89,27.92,27.89,27.91,59700.0,17.9629,17.9822,17.9629,17.9758,59700.0
2006-07-28 12:00:00,27.91,27.93,27.88,27.88,20300.0,17.9758,17.9887,17.9565,17.9565,20300.0
2006-07-28 12:05:00,27.89,27.92,27.86,27.92,13700.0,17.9629,17.9822,17.9436,17.9822,13700.0
2006-07-28 12:10:00,27.91,27.94,27.89,27.94,16200.0,17.9758,17.9951,17.9629,17.9951,16200.0
2006-07-28 12:15:00,27.95,27.95,27.92,27.94,13500.0,18.0016,18.0016,17.9822,17.9951,13500.0
2006-07-28 12:20:00,27.94,27.98,27.93,27.97,20600.0,17.9951,18.0209,17.9887,18.0144,20600.0
2006-07-28 12:25:00,27.96,28.0,27.95,27.95,19700.0,18.008,18.0338,18.0016,18.0016,19700.0
2006-07-28 12:30:00,27.95,27.95,27.88,27.91,20400.0,18.0016,18.0016,17.9565,17.9758,20400.0
2006-07-28 12:35:00,27.91,27.92,27.88,27.88,27800.0,17.9758,17.9822,17.9565,17.9565,27800.0
2006-07-28 12:40:00,27.89,27.94,27.87,27.88,38700.0,17.9629,17.9951,17.95,17.9565,38700.0
2006-07-28 12:45:00,27.9,27.92,27.88,27.91,10800.0,17.9694,17.9822,17.9565,17.9758,10800.0
2006-07-28 12:50:00,27.9,27.92,27.88,27.92,17000.0,17.9694,17.9822,17.9565,17.9822,17000.0
2006-07-28 12:55:00,27.91,27.92,27.89,27.9,20800.0,17.9758,17.9822,17.9629,17.9694,20800.0
2006-07-28 13:00:00,27.92,27.95,27.9,27.95,16200.0,17.9822,18.0016,17.9694,18.0016,16200.0
2006-07-28 13:05:00,27.95,27.97,27.9,27.93,53500.0,18.0016,18.0144,17.9694,17.9887,53500.0
2006-07-28 13:10:00,27.94,27.94,27.84,27.84,49700.0,17.9951,17.9951,17.9307,17.9307,49700.0
2006-07-28 13:15:00,27.84,27.87,27.82,27.84,9700.0,17.9307,17.95,17.9178,17.9307,9700.0
2006-07-28 13:20:00,27.84,27.86,27.82,27.82,15800.0,17.9307,17.9436,17.9178,17.9178,15800.0
2006-07-28 13:25:00,27.82,27.85,27.81,27.83,67000.0,17.9178,17.9371,17.9114,17.9243,67000.0
2006-07-28 13:30:00,27.83,27.86,27.83,27.85,14300.0,17.9243,17.9436,17.9243,17.9371,14300.0
2006-07-28 13:35:00,27.85,27.87,27.8,27.82,16700.0,17.9371,17.95,17.9049,17.9178,16700.0
2006-07-28 13:40:00,27.8,27.82,27.79,27.8,8800.0,17.9049,17.9178,17.8985,17.9049,8800.0
2006-07-28 13:45:00,27.8,27.81,27.77,27.78,27100.0,17.9049,17.9114,17.8856,17.8921,27100.0
2006-07-28 13:50:00,27.8,27.82,27.77,27.79,13800.0,17.9049,17.9178,17.8856,17.8985,13800.0
2006-07-28 13:55:00,27.79,27.8,27.78,27.8,13000.0,17.8985,17.9049,17.8921,17.9049,13000.0
2006-07-28 14:00:00,27.8,27.83,27.79,27.8,124600.0,17.9049,17.9243,17.8985,17.9049,124600.0
2006-07-28 14:05:00,27.8,27.8,27.76,27.76,21800.0,17.9049,17.9049,17.8792,17.8792,21800.0
2006-07-28 14:10:00,27.76,27.82,27.75,27.81,25800.0,17.8792,17.9178,17.8727,17.9114,25800.0
2006-07-28 14:15:00,27.8,27.81,27.76,27.78,16300.0,17.9049,17.9114,17.8792,17.8921,16300.0
2006-07-28 14:20:00,27.78,27.81,27.77,27.81,177000.0,17.8921,17.9114,17.8856,17.9114,177000.0
2006-07-28 14:25:00,27.82,27.82,27.8,27.8,10300.0,17.9178,17.9178,17.9049,17.9049,10300.0
2006-07-28 14:30:00,27.8,27.8,27.75,27.8,13600.0,17.9049,17.9049,17.8727,17.9049,13600.0
2006-07-28 14:35:00,27.8,27.89,27.79,27.87,18200.0,17.9049,17.9629,17.8985,17.95,18200.0
2006-07-28 14:40:00,27.87,27.9,27.82,27.87,31600.0,17.95,17.9694,17.9178,17.95,31600.0
2006-07-28 14:45:00,27.84,27.86,27.84,27.86,14600.0,17.9307,17.9436,17.9307,17.9436,14600.0
2006-07-28 14:50:00,27.85,27.94,27.84,27.93,16600.0,17.9371,17.9951,17.9307,17.9887,16600.0
2006-07-28 14:55:00,27.92,27.96,27.91,27.94,22200.0,17.9822,18.008,17.9758,17.9951,22200.0
2006-07-28 15:00:00,27.94,27.95,27.89,27.9,65000.0,17.9951,18.0016,17.9629,17.9694,65000.0
2006-07-28 15:05:00,27.9,27.91,27.85,27.9,43200.0,17.9694,17.9758,17.9371,17.9694,43200.0
2006-07-28 15:10:00,27.89,27.92,27.87,27.89,21200.0,17.9629,17.9822,17.95,17.9629,21200.0
2006-07-28 15:15:00,27.89,27.92,27.89,27.9,21100.0,17.9629,17.9822,17.9629,17.9694,21100.0
2006-07-28 15:20:00,27.9,27.92,27.89,27.91,25600.0,17.9694,17.9822,17.9629,17.9758,25600.0
2006-07-28 15:25:00,27.91,27.93,27.89,27.91,26500.0,17.9758,17.9887,17.9629,17.9758,26500.0
2006-07-28 15:30:00,27.91,27.93,27.87,27.9,38200.0,17.9758,17.9887,17.95,17.9694,38200.0
2006-07-28 15:35:00,27.9,27.94,27.89,27.91,40400.0,17.9694,17.9951,17.9629,17.9758,40400.0
2006-07-28 15:40:00,27.91,27.97,27.91,27.94,38000.0,17.9758,18.0144,17.9758,17.9951,38000.0
2006-07-28 15:45:00,27.95,28.04,27.95,27.99,104700.0,18.0016,18.0595,18.0016,18.0273,104700.0
2006-07-28 15:50:00,27.98,27.99,27.91,27.91,45900.0,18.0209,18.0273,17.9758,17.9758,45900.0
2006-07-28 15:55:00,27.93,27.94,27.9,27.93,72800.0,17.9887,17.9951,17.9694,17.9887,72800.0
2006-07-31 09:30:00,27.8,27.83,27.65,27.75,28900.0,17.9049,17.9243,17.8083,17.8727,28900.0
2006-07-31 09:35:00,27.75,28.0,27.73,27.96,25600.0,17.8727,18.0338,17.8599,18.008,25600.0
2006-07-31 09:40:00,27.97,28.03,27.86,27.87,29700.0,18.0144,18.0531,17.9436,17.95,29700.0
2006-07-31 09:45:00,27.88,27.91,27.75,27.82,14500.0,17.9565,17.9758,17.8727,17.9178,14500.0
2006-07-31 09:50:00,27.8,27.89,27.79,27.85,12000.0,17.9049,17.9629,17.8985,17.9371,12000.0
2006-07-31 09:55:00,27.84,27.86,27.75,27.85,13600.0,17.9307,17.9436,17.8727,17.9371,13600.0
2006-07-31 10:00:00,27.86,27.92,27.77,27.77,18800.0,17.9436,17.9822,17.8856,17.8856,18800.0
2006-07-31 10:05:00,27.78,27.92,27.77,27.89,30100.0,17.8921,17.9822,17.8856,17.9629,30100.0
2006-07-31 10:10:00,27.89,27.94,27.82,27.93,25800.0,17.9629,17.9951,17.9178,17.9887,25800.0
2006-07-31 10:15:00,27.94,27.95,27.9,27.9,9800.0,17.9951,18.0016,17.9694,17.9694,9800.0
2006-07-31 10:20:00,27.92,28.08,27.9,28.07,11700.0,17.9822,18.0853,17.9694,18.0788,11700.0
2006-07-31 10:25:00,28.08,28.28,28.08,28.23,37200.0,18.0853,18.2141,18.0853,18.1819,37200.0
2006-07-31 10:30:00,28.23,28.26,28.1,28.15,23800.0,18.1819,18.2012,18.0982,18.1304,23800.0
2006-07-31 10:35:00,28.15,28.18,28.11,28.14,19400.0,18.1304,18.1497,18.1046,18.1239,19400.0
2006-07-31 10:40:00,28.15,28.2,28.11,28.15,17400.0,18.1304,18.1626,18.1046,18.1304,17400.0
2006-07-31 10:45:00,28.15,28.18,28.13,28.15,8300.0,18.1304,18.1497,18.1175,18.1304,8300.0
2006-07-31 10:50:00,28.15,28.2,28.13,28.19,11500.0,18.1304,18.1626,18.1175,18.1561,11500.0
2006-07-31 10:55:00,28.2,28.23,28.15,28.16,12900.0,18.1626,18.1819,18.1304,18.1368,12900.0
2006-07-31 11:00:00,28.15,28.2,28.15,28.16,7900.0,18.1304,18.1626,18.1304,18.1368,7900.0
2006-07-31 11:05:00,28.16,28.16,28.11,28.15,7700.0,18.1368,18.1368,18.1046,18.1304,7700.0
2006-07-31 11:10:00,28.15,28.16,28.1,28.11,9400.0,18.1304,18.1368,18.0982,18.1046,9400.0
2006-07-31 11:15:00,28.11,28.13,28.09,28.09,9900.0,18.1046,18.1175,18.0917,18.0917,9900.0
2006-07-31 11:20:00,28.07,28.13,28.07,28.13,13100.0,18.0788,18.1175,18.0788,18.1175,13100.0
2006-07-31 11:25:00,28.13,28.15,28.11,28.12,18900.0,18.1175,18.1304,18.1046,18.111,18900.0
2006-07-31 11:30:00,28.13,28.18,28.11,28.16,10300.0,18.1175,18.1497,18.1046,18.1368,10300.0
2006-07-31 11:35:00,28.16,28.18,28.15,28.17,5100.0,18.1368,18.1497,18.1304,18.1432,5100.0
2006-07-31 11:40:00,28.17,28.19,28.16,28.19,9400.0,18.1432,18.1561,18.1368,18.1561,9400.0
2006-07-31 11:45:00,28.17,28.22,28.17,28.22,7300.0,18.1432,18.1755,18.1432,18.1755,7300.0
2006-07-31 11:50:00,28.2,28.24,28.2,28.23,3700.0,18.1626,18.1883,18.1626,18.1819,3700.0
2006-07-31 11:55:00,28.22,28.24,28.2,28.23,4200.0,18.1755,18.1883,18.1626,18.1819,4200.0
2006-07-31 12:00:00,28.22,28.24,28.19,28.22,7000.0,18.1755,18.1883,18.1561,18.1755,7000.0
2006-07-31 12:05:00,28.22,28.24,28.21,28.23,6100.0,18.1755,18.1883,18.169,18.1819,6100.0
2006-07-31 12:10:00,28.23,28.23,28.2,28.21,4800.0,18.1819,18.1819,18.1626,18.169,4800.0
2006-07-31 12:15:00,28.2,28.21,28.19,28.19,3200.0,18.1626,18.169,18.1561,18.1561,3200.0
2006-07-31 12:20:00,28.2,28.2,28.18,28.18,2500.0,18.1626,18.1626,18.1497,18.1497,2500.0
2006-07-31 12:25:00,28.18,28.19,28.17,28.18,2900.0,18.1497,18.1561,18.1432,18.1497,2900.0
2006-07-31 12:30:00,28.17,28.19,28.16,28.16,15900.0,18.1432,18.1561,18.1368,18.1368,15900.0
2006-07-31 12:35:00,28.16,28.19,28.16,28.17,11200.0,18.1368,18.1561,18.1368,18.1432,11200.0
2006-07-31 12:40:00,28.16,28.21,28.16,28.19,10400.0,18.1368,18.169,18.1368,18.1561,10400.0
2006-07-31 12:45:00,28.18,28.22,28.18,28.21,7100.0,18.1497,18.1755,18.1497,18.169,7100.0
2006-07-31 12:50:00,28.21,28.23,28.2,28.21,16200.0,18.169,18.1819,18.1626,18.169,16200.0
2006-07-31 12:55:00,28.2,28.22,28.2,28.21,15100.0,18.1626,18.1755,18.1626,18.169,15100.0
2006-07-31 13:00:00,28.21,28.24,28.2,28.21,15100.0,18.169,18.1883,18.1626,18.169,15100.0
2006-07-31 13:05:00,28.2,28.22,28.2,28.21,7700.0,18.1626,18.1755,18.1626,18.169,7700.0
2006-07-31 13:10:00,28.22,28.22,28.2,28.22,17100.0,18.1755,18.1755,18.1626,18.1755,17100.0
2006-07-31 13:15:00,28.22,28.24,28.21,28.22,9600.0,18.1755,18.1883,18.169,18.1755,9600.0
2006-07-31 13:20:00,28.22,28.24,28.21,28.23,8000.0,18.1755,18.1883,18.169,18.1819,8000.0
2006-07-31 13:25:00,28.22,28.26,28.22,28.24,7800.0,18.1755,18.2012,18.1755,18.1883,7800.0
2006-07-31 13:30:00,28.23,28.28,28.23,28.27,10800.0,18.1819,18.2141,18.1819,18.2077,10800.0
2006-07-31 13:35:00,28.26,28.27,28.25,28.26,5300.0,18.2012,18.2077,18.1948,18.2012,5300.0
2006-07-31 13:40:00,28.27,28.3,28.25,28.3,11700.0,18.2077,18.227,18.1948,18.227,11700.0
2006-07-31 13:45:00,28.3,28.35,28.29,28.32,11200.0,18.227,18.2592,18.2205,18.2399,11200.0
2006-07-31 13:50:00,28.31,28.32,28.27,28.29,5600.0,18.2334,18.2399,18.2077,18.2205,5600.0
2006-07-31 13:55:00,28.28,28.31,28.28,28.3,9500.0,18.2141,18.2334,18.2141,18.227,9500.0
2006-07-31 14:00:00,28.31,28.32,28.29,28.29,10400.0,18.2334,18.2399,18.2205,18.2205,10400.0
2006-07-31 14:05:00,28.29,28.31,28.26,28.27,16300.0,18.2205,18.2334,18.2012,18.2077,16300.0
2006-07-31 14:10:00,28.28,28.28,28.25,28.26,8800.0,18.2141,18.2141,18.1948,18.2012,8800.0
2006-07-31 14:15:00,28.27,28.28,28.26,28.26,8700.0,18.2077,18.2141,18.2012,18.2012,8700.0
2006-07-31 14:20:00,28.26,28.29,28.25,28.27,11400.0,18.2012,18.2205,18.1948,18.2077,11400.0
2006-07-31 14:25:00,28.27,28.29,28.26,28.29,13500.0,18.2077,18.2205,18.2012,18.2205,13500.0
2006-07-31 14:30:00,28.28,28.31,28.27,28.27,16300.0,18.2141,18.2334,18.2077,18.2077,16300.0
2006-07-31 14:35:00,28.28,28.28,28.25,28.26,19500.0,18.2141,18.2141,18.1948,18.2012,19500.0
2006-07-31 14:40:00,28.25,28.26,28.24,28.25,24000.0,18.1948,18.2012,18.1883,18.1948,24000.0
2006-07-31 14:45:00,28.26,28.28,28.25,28.25,15500.0,18.2012,18.2141,18.1948,18.1948,15500.0
2006-07-31 14:50:00,28.25,28.3,28.25,28.25,17200.0,18.1948,18.227,18.1948,18.1948,17200.0
2006-07-31 14:55:00,28.25,28.28,28.25,28.28,8100.0,18.1948,18.2141,18.1948,18.2141,8100.0
2006-07-31 15:00:00,28.28,28.3,28.25,28.26,20800.0,18.2141,18.227,18.1948,18.2012,20800.0
2006-07-31 15:05:00,28.26,28.27,28.25,28.25,17200.0,18.2012,18.2077,18.1948,18.1948,17200.0
2006-07-31 15:10:00,28.25,28.26,28.25,28.26,11300.0,18.1948,18.2012,18.1948,18.2012,11300.0
2006-07-31 15:15:00,28.26,28.28,28.25,28.28,15300.0,18.2012,18.2141,18.1948,18.2141,15300.0
2006-07-31 15:20:00,28.28,28.39,28.28,28.36,73800.0,18.2141,18.2849,18.2141,18.2656,73800.0
2006-07-31 15:25:00,28.36,28.37,28.35,28.36,51300.0,18.2656,18.2721,18.2592,18.2656,51300.0
2006-07-31 15:30:00,28.36,28.37,28.35,28.37,33800.0,18.2656,18.2721,18.2592,18.2721,33800.0
2006-07-31 15:35:00,28.36,28.42,28.35,28.38,49900.0,18.2656,18.3043,18.2592,18.2785,49900.0
2006-07-31 15:40:00,28.39,28.41,28.37,28.38,30900.0,18.2849,18.2978,18.2721,18.2785,30900.0
2006-07-31 15:45:00,28.38,28.42,28.38,28.4,44900.0,18.2785,18.3043,18.2785,18.2914,44900.0
2006-07-31 15:50:00,28.41,28.46,28.4,28.44,95400.0,18.2978,18.33,18.2914,18.3171,95400.0
2006-07-31 15:55:00,28.45,28.54,28.43,28.45,179300.0,18.3236,18.3816,18.3107,18.3236,179300.0
2006-08-01 09:30:00,28.32,28.34,28.2,28.28,52700.0,18.2399,18.2527,18.1626,18.2141,52700.0
2006-08-01 09:35:00,28.28,28.34,28.17,28.3,44400.0,18.2141,18.2527,18.1432,18.227,44400.0
2006-08-01 09:40:00,28.3,28.32,28.25,28.25,76100.0,18.227,18.2399,18.1948,18.1948,76100.0
2006-08-01 09:45:00,28.25,28.27,28.19,28.19,50500.0,18.1948,18.2077,18.1561,18.1561,50500.0
2006-08-01 09:50:00,28.19,28.19,28.13,28.15,41300.0,18.1561,18.1561,18.1175,18.1304,41300.0
2006-08-01 09:55:00,28.14,28.18,28.05,28.18,141600.0,18.1239,18.1497,18.066,18.1497,141600.0
2006-08-01 10:00:00,28.2,28.27,28.14,28.15,115200.0,18.1626,18.2077,18.1239,18.1304,115200.0
2006-08-01 10:05:00,28.14,28.19,28.05,28.05,44000.0,18.1239,18.1561,18.066,18.066,44000.0
2006-08-01 10:10:00,28.05,28.08,28.02,28.02,31600.0,18.066,18.0853,18.0466,18.0466,31600.0
2006-08-01 10:15:00,28.02,28.02,28.0,28.0,31300.0,18.0466,18.0466,18.0338,18.0338,31300.0
2006-08-01 10:20:00,28.01,28.04,28.0,28.03,43200.0,18.0402,18.0595,18.0338,18.0531,43200.0
2006-08-01 10:25:00,28.03,28.03,28.02,28.03,26200.0,18.0531,18.0531,18.0466,18.0531,26200.0
2006-08-01 10:30:00,28.03,28.04,28.02,28.02,16300.0,18.0531,18.0595,18.0466,18.0466,16300.0
2006-08-01 10:35:00,28.02,28.02,28.01,28.01,24500.0,18.0466,18.0466,18.0402,18.0402,24500.0
2006-08-01 10:40:00,28.01,28.03,28.0,28.01,39400.0,18.0402,18.0531,18.0338,18.0402,39400.0
2006-08-01 10:45:00,28.0,28.01,27.98,27.98,70300.0,18.0338,18.0402,18.0209,18.0209,70300.0
2006-08-01 10:50:00,27.98,28.02,27.97,28.0,32400.0,18.0209,18.0466,18.0144,18.0338,32400.0
2006-08-01 10:55:00,28.0,28.0,27.91,27.91,38400.0,18.0338,18.0338,17.9758,17.9758,38400.0
2006-08-01 11:00:00,27.91,27.96,27.9,27.93,28400.0,17.9758,18.008,17.9694,17.9887,28400.0
2006-08-01 11:05:00,27.93,27.99,27.91,27.99,29000.0,17.9887,18.0273,17.9758,18.0273,29000.0
2006-08-01 11:10:00,28.0,28.0,27.98,27.99,25200.0,18.0338,18.0338,18.0209,18.0273,25200.0
2006-08-01 11:15:00,27.98,27.98,27.91,27.94,21100.0,18.0209,18.0209,17.9758,17.9951,21100.0
2006-08-01 11:20:00,27.94,27.96,27.92,27.94,18500.0,17.9951,18.008,17.9822,17.9951,18500.0
2006-08-01 11:25:00,27.93,27.96,27.92,27.95,20700.0,17.9887,18.008,17.9822,18.0016,20700.0
2006-08-01 11:30:00,27.95,27.97,27.95,27.97,19200.0,18.0016,18.0144,18.0016,18.0144,19200.0
2006-08-01 11:35:00,27.96,27.99,27.94,27.98,23300.0,18.008,18.0273,17.9951,18.0209,23300.0
2006-08-01 11:40:00,27.98,27.99,27.94,27.96,23000.0,18.0209,18.0273,17.9951,18.008,23000.0
2006-08-01 11:45:00,27.95,27.98,27.94,27.95,14800.0,18.0016,18.0209,17.9951,18.0016,14800.0
2006-08-01 11:50:00,27.94,27.99,27.91,27.97,34800.0,17.9951,18.0273,17.9758,18.0144,34800.0
2006-08-01 11:55:00,27.96,27.99,27.96,27.97,21800.0,18.008,18.0273,18.008,18.0144,21800.0
2006-08-01 12:00:00,27.97,28.03,27.97,28.0,72700.0,18.0144,18.0531,18.0144,18.0338,72700.0
2006-08-01 12:05:00,28.0,28.01,27.98,27.98,18000.0,18.0338,18.0402,18.0209,18.0209,18000.0
2006-08-01 12:10:00,27.99,28.01,27.94,27.94,17600.0,18.0273,18.0402,17.9951,17.9951,17600.0
2006-08-01 12:15:00,27.94,27.95,27.92,27.95,16200.0,17.9951,18.0016,17.9822,18.0016,16200.0
2006-08-01 12:20:00,27.94,27.94,27.91,27.93,13400.0,17.9951,17.9951,17.9758,17.9887,13400.0
2006-08-01 12:25:00,27.93,27.93,27.88,27.88,16900.0,17.9887,17.9887,17.9565,17.9565,16900.0
2006-08-01 12:30:00,27.88,27.89,27.86,27.88,21700.0,17.9565,17.9629,17.9436,17.9565,21700.0
2006-08-01 12:35:00,27.88,27.9,27.88,27.89,23900.0,17.9565,17.9694,17.9565,17.9629,23900.0
2006-08-01 12:40:00,27.89,27.89,27.82,27.83,18500.0,17.9629,17.9629,17.9178,17.9243,18500.0
2006-08-01 12:45:00,27.82,27.82,27.75,27.77,19800.0,17.9178,17.9178,17.8727,17.8856,19800.0
2006-08-01 12:50:00,27.76,27.79,27.75,27.78,13000.0,17.8792,17.8985,17.8727,17.8921,13000.0
2006-08-01 12:55:00,27.79,27.81,27.78,27.81,13800.0,17.8985,17.9114,17.8921,17.9114,13800.0
2006-08-01 13:00:00,27.81,27.86,27.8,27.84,13800.0,17.9114,17.9436,17.9049,17.9307,13800.0
2006-08-01 13:05:00,27.84,27.86,27.8,27.8,16100.0,17.9307,17.9436,17.9049,17.9049,16100.0
2006-08-01 13:10:00,27.8,27.81,27.79,27.79,30800.0,17.9049,17.9114,17.8985,17.8985,30800.0
2006-08-01 13:15:00,27.8,27.82,27.79,27.81,34300.0,17.9049,17.9178,17.8985,17.9114,34300.0
2006-08-01 13:20:00,27.81,27.84,27.81,27.81,19500.0,17.9114,17.9307,17.9114,17.9114,19500.0
2006-08-01 13:25:00,27.82,27.84,27.81,27.82,20100.0,17.9178,17.9307,17.9114,17.9178,20100.0
2006-08-01 13:30:00,27.82,27.82,27.8,27.8,7800.0,17.9178,17.9178,17.9049,17.9049,7800.0
2006-08-01 13:35:00,27.8,27.85,27.8,27.83,19500.0,17.9049,17.9371,17.9049,17.9243,19500.0
2006-08-01 13:40:00,27.83,27.83,27.79,27.79,12100.0,17.9243,17.9243,17.8985,17.8985,12100.0
2006-08-01 13:45:00,27.8,27.86,27.79,27.85,18700.0,17.9049,17.9436,17.8985,17.9371,18700.0
2006-08-01 13:50:00,27.85,27.87,27.83,27.84,12500.0,17.9371,17.95,17.9243,17.9307,12500.0
2006-08-01 13:55:00,27.84,27.88,27.81,27.87,23000.0,17.9307,17.9565,17.9114,17.95,23000.0
2006-08-01 14:00:00,27.86,27.9,27.86,27.86,12800.0,17.9436,17.9694,17.9436,17.9436,12800.0
2006-08-01 14:05:00,27.85,27.87,27.84,27.84,37900.0,17.9371,17.95,17.9307,17.9307,37900.0
2006-08-01 14:10:00,27.85,27.87,27.84,27.87,15100.0,17.9371,17.95,17.9307,17.95,15100.0
2006-08-01 14:15:00,27.86,27.87,27.84,27.85,20400.0,17.9436,17.95,17.9307,17.9371,20400.0
2006-08-01 14:20:00,27.84,27.91,27.84,27.91,25300.0,17.9307,17.9758,17.9307,17.9758,25300.0
2006-08-01 14:25:00,27.9,27.93,27.9,27.93,22700.0,17.9694,17.9887,17.9694,17.9887,22700.0
2006-08-01 14:30:00,27.93,27.93,27.9,27.9,24600.0,17.9887,17.9887,17.9694,17.9694,24600.0
2006-08-01 14:35:00,27.9,27.91,27.85,27.86,19200.0,17.9694,17.9758,17.9371,17.9436,19200.0
2006-08-01 14:40:00,27.86,27.87,27.85,27.85,19600.0,17.9436,17.95,17.9371,17.9371,19600.0
2006-08-01 14:45:00,27.85,27.94,27.85,27.94,24400.0,17.9371,17.9951,17.9371,17.9951,24400.0
2006-08-01 14:50:00,27.93,28.01,27.93,28.0,36400.0,17.9887,18.0402,17.9887,18.0338,36400.0
2006-08-01 14:55:00,28.0,28.0,27.95,28.0,35900.0,18.0338,18.0338,18.0016,18.0338,35900.0
2006-08-01 15:00:00,28.0,28.01,27.97,27.97,30000.0,18.0338,18.0402,18.0144,18.0144,30000.0
2006-08-01 15:05:00,27.97,27.98,27.95,27.95,27800.0,18.0144,18.0209,18.0016,18.0016,27800.0
2006-08-01 15:10:00,27.96,27.96,27.93,27.95,19900.0,18.008,18.008,17.9887,18.0016,19900.0
2006-08-01 15:15:00,27.95,27.95,27.91,27.91,23100.0,18.0016,18.0016,17.9758,17.9758,23100.0
2006-08-01 15:20:00,27.91,27.94,27.91,27.92,24200.0,17.9758,17.9951,17.9758,17.9822,24200.0
2006-08-01 15:25:00,27.92,27.93,27.9,27.93,31800.0,17.9822,17.9887,17.9694,17.9887,31800.0
2006-08-01 15:30:00,27.93,27.94,27.89,27.89,21800.0,17.9887,17.9951,17.9629,17.9629,21800.0
2006-08-01 15:35:00,27.91,27.96,27.89,27.95,40200.0,17.9758,18.008,17.9629,18.0016,40200.0
2006-08-01 15:40:00,27.95,27.96,27.94,27.94,38000.0,18.0016,18.008,17.9951,17.9951,38000.0
2006-08-01 15:45:00,27.94,27.97,27.93,27.96,31300.0,17.9951,18.0144,17.9887,18.008,31300.0
2006-08-01 15:50:00,27.96,28.0,27.96,28.0,74600.0,18.008,18.0338,18.008,18.0338,74600.0
2006-08-01 15:55:00,28.0,28.03,28.0,28.03,90700.0,18.0338,18.0531,18.0338,18.0531,90700.0
2006-08-02 09:30:00,28.0,28.04,27.83,27.86,38100.0,18.0338,18.0595,17.9243,17.9436,38100.0
2006-08-02 09:35:00,27.86,28.05,27.8,27.95,20800.0,17.9436,18.066,17.9049,18.0016,20800.0
2006-08-02 09:40:00,27.91,28.34,27.9,28.34,40600.0,17.9758,18.2527,17.9694,18.2527,40600.0
2006-08-02 09:45:00,28.34,28.36,27.98,28.0,25600.0,18.2527,18.2656,18.0209,18.0338,25600.0
2006-08-02 09:50:00,27.97,28.1,27.97,28.1,17100.0,18.0144,18.0982,18.0144,18.0982,17100.0
2006-08-02 09:55:00,28.1,28.11,28.0,28.0,14900.0,18.0982,18.1046,18.0338,18.0338,14900.0
2006-08-02 10:00:00,28.0,28.04,27.93,27.93,71800.0,18.0338,18.0595,17.9887,17.9887,71800.0
2006-08-02 10:05:00,27.94,28.01,27.9,28.0,94500.0,17.9951,18.0402,17.9694,18.0338,94500.0
2006-08-02 10:10:00,28.0,28.02,28.0,28.01,77500.0,18.0338,18.0466,18.0338,18.0402,77500.0
2006-08-02 10:15:00,28.01,28.01,28.0,28.0,14300.0,18.0402,18.0402,18.0338,18.0338,14300.0
2006-08-02 10:20:00,27.99,28.0,27.93,27.95,42400.0,18.0273,18.0338,17.9887,18.0016,42400.0
2006-08-02 10:25:00,27.95,27.96,27.89,27.9,10400.0,18.0016,18.008,17.9629,17.9694,10400.0
2006-08-02 10:30:00,27.9,27.98,27.9,27.95,29100.0,17.9694,18.0209,17.9694,18.0016,29100.0
2006-08-02 10:35:00,27.95,27.96,27.93,27.95,7400.0,18.0016,18.008,17.9887,18.0016,7400.0
2006-08-02 10:40:00,27.93,28.0,27.91,27.99,53300.0,17.9887,18.0338,17.9758,18.0273,53300.0
2006-08-02 10:45:00,27.98,27.98,27.95,27.95,13400.0,18.0209,18.0209,18.0016,18.0016,13400.0
2006-08-02 10:50:00,27.95,27.98,27.95,27.96,19500.0,18.0016,18.0209,18.0016,18.008,19500.0
2006-08-02 10:55:00,27.95,27.97,27.95,27.96,16600.0,18.0016,18.0144,18.0016,18.008,16600.0
2006-08-02 11:00:00,27.96,27.98,27.96,27.97,11100.0,18.008,18.0209,18.008,18.0144,11100.0
2006-08-02 11:05:00,27.97,27.98,27.95,27.95,17400.0,18.0144,18.0209,18.0016,18.0016,17400.0
2006-08-02 11:10:00,27.95,28.03,27.95,28.02,28600.0,18.0016,18.0531,18.0016,18.0466,28600.0
2006-08-02 11:15:00,28.03,28.1,28.03,28.1,17700.0,18.0531,18.0982,18.0531,18.0982,17700.0
2006-08-02 11:20:00,28.09,28.11,28.06,28.1,92600.0,18.0917,18.1046,18.0724,18.0982,92600.0
2006-08-02 11:25:00,28.1,28.11,28.08,28.11,9500.0,18.0982,18.1046,18.0853,18.1046,9500.0
2006-08-02 11:30:00,28.11,28.19,28.11,28.18,19600.0,18.1046,18.1561,18.1046,18.1497,19600.0
2006-08-02 11:35:00,28.18,28.24,28.18,28.23,40300.0,18.1497,18.1883,18.1497,18.1819,40300.0
2006-08-02 11:40:00,28.23,28.31,28.22,28.29,34300.0,18.1819,18.2334,18.1755,18.2205,34300.0
2006-08-02 11:45:00,28.29,28.29,28.18,28.21,63400.0,18.2205,18.2205,18.1497,18.169,63400.0
2006-08-02 11:50:00,28.2,28.21,28.15,28.18,20900.0,18.1626,18.169,18.1304,18.1497,20900.0
2006-08-02 11:55:00,28.17,28.25,28.16,28.23,26800.0,18.1432,18.1948,18.1368,18.1819,26800.0
2006-08-02 12:00:00,28.22,28.24,28.18,28.21,22400.0,18.1755,18.1883,18.1497,18.169,22400.0
2006-08-02 12:05:00,28.21,28.28,28.2,28.26,21800.0,18.169,18.2141,18.1626,18.2012,21800.0
2006-08-02 12:10:00,28.26,28.26,28.2,28.23,25800.0,18.2012,18.2012,18.1626,18.1819,25800.0
2006-08-02 12:15:00,28.23,28.25,28.2,28.22,12600.0,18.1819,18.1948,18.1626,18.1755,12600.0
2006-08-02 12:20:00,28.22,28.27,28.2,28.27,25200.0,18.1755,18.2077,18.1626,18.2077,25200.0
2006-08-02 12:25:00,28.27,28.34,28.26,28.3,24000.0,18.2077,18.2527,18.2012,18.227,24000.0
2006-08-02 12:30:00,28.29,28.29,28.23,28.26,21000.0,18.2205,18.2205,18.1819,18.2012,21000.0
2006-08-02 12:35:00,28.26,28.31,28.26,28.3,11800.0,18.2012,18.2334,18.2012,18.227,11800.0
2006-08-02 12:40:00,28.3,28.32,28.28,28.28,18100.0,18.227,18.2399,18.2141,18.2141,18100.0
2006-08-02 12:45:00,28.28,28.3,28.24,28.26,19400.0,18.2141,18.227,18.1883,18.2012,19400.0
2006-08-02 12:50:00,28.25,28.28,28.25,28.27,19800.0,18.1948,18.2141,18.1948,18.2077,19800.0
2006-08-02 12:55:00,28.27,28.29,28.26,28.28,26800.0,18.2077,18.2205,18.2012,18.2141,26800.0
2006-08-02 13:00:00,28.29,28.29,28.26,28.26,16400.0,18.2205,18.2205,18.2012,18.2012,16400.0
2006-08-02 13:05:00,28.26,28.27,28.24,28.26,25100.0,18.2012,18.2077,18.1883,18.2012,25100.0
2006-08-02 13:10:00,28.25,28.3,28.25,28.3,26900.0,18.1948,18.227,18.1948,18.227,26900.0
2006-08-02 13:15:00,28.29,28.32,28.29,28.32,20700.0,18.2205,18.2399,18.2205,18.2399,20700.0
2006-08-02 13:20:00,28.32,28.32,28.24,28.25,26500.0,18.2399,18.2399,18.1883,18.1948,26500.0
2006-08-02 13:25:00,28.25,28.32,28.24,28.28,30000.0,18.1948,18.2399,18.1883,18.2141,30000.0
2006-08-02 13:30:00,28.28,28.33,28.28,28.33,63000.0,18.2141,18.2463,18.2141,18.2463,63000.0
2006-08-02 13:35:00,28.32,28.4,28.32,28.39,20100.0,18.2399,18.2914,18.2399,18.2849,20100.0
2006-08-02 13:40:00,28.38,28.39,28.35,28.38,50200.0,18.2785,18.2849,18.2592,18.2785,50200.0
2006-08-02 13:45:00,28.38,28.44,28.36,28.44,35100.0,18.2785,18.3171,18.2656,18.3171,35100.0
2006-08-02 13:50:00,28.43,28.45,28.41,28.44,32100.0,18.3107,18.3236,18.2978,18.3171,32100.0
2006-08-02 13:55:00,28.43,28.44,28.39,28.39,28200.0,18.3107,18.3171,18.2849,18.2849,28200.0
2006-08-02 14:00:00,28.4,28.45,28.39,28.44,27700.0,18.2914,18.3236,18.2849,18.3171,27700.0
2006-08-02 14:05:00,28.45,28.51,28.43,28.51,34600.0,18.3236,18.3622,18.3107,18.3622,34600.0
2006-08-02 14:10:00,28.5,28.53,28.47,28.48,44500.0,18.3558,18.3751,18.3365,18.3429,44500.0
2006-08-02 14:15:00,28.49,28.51,28.49,28.5,19800.0,18.3493,18.3622,18.3493,18.3558,19800.0
2006-08-02 14:20:00,28.5,28.57,28.49,28.55,64900.0,18.3558,18.4009,18.3493,18.388,64900.0
2006-08-02 14:25:00,28.55,28.55,28.44,28.45,59500.0,18.388,18.388,18.3171,18.3236,59500.0
2006-08-02 14:30:00,28.46,28.46,28.41,28.41,15300.0,18.33,18.33,18.2978,18.2978,15300.0
2006-08-02 14:35:00,28.41,28.41,28.32,28.33,28800.0,18.2978,18.2978,18.2399,18.2463,28800.0
2006-08-02 14:40:00,28.32,28.35,28.28,28.28,19000.0,18.2399,18.2592,18.2141,18.2141,19000.0
2006-08-02 14:45:00,28.28,28.3,28.26,28.26,27300.0,18.2141,18.227,18.2012,18.2012,27300.0
2006-08-02 14:50:00,28.27,28.29,28.24,28.24,34600.0,18.2077,18.2205,18.1883,18.1883,34600.0
2006-08-02 14:55:00,28.24,28.28,28.18,28.19,30400.0,18.1883,18.2141,18.1497,18.1561,30400.0
2006-08-02 15:00:00,28.18,28.22,28.18,28.18,17800.0,18.1497,18.1755,18.1497,18.1497,17800.0
2006-08-02 15:05:00,28.18,28.22,28.15,28.2,28300.0,18.1497,18.1755,18.1304,18.1626,28300.0
2006-08-02 15:10:00,28.18,28.2,28.08,28.08,30900.0,18.1497,18.1626,18.0853,18.0853,30900.0
2006-08-02 15:15:00,28.09,28.09,28.06,28.07,16700.0,18.0917,18.0917,18.0724,18.0788,16700.0
2006-08-02 15:20:00,28.06,28.13,28.06,28.09,19600.0,18.0724,18.1175,18.0724,18.0917,19600.0
2006-08-02 15:25:00,28.08,28.12,28.06,28.07,26400.0,18.0853,18.111,18.0724,18.0788,26400.0
2006-08-02 15:30:00,28.06,28.17,28.06,28.13,28600.0,18.0724,18.1432,18.0724,18.1175,28600.0
2006-08-02 15:35:00,28.12,28.13,28.07,28.12,31900.0,18.111,18.1175,18.0788,18.111,31900.0
2006-08-02 15:40:00,28.11,28.2,28.11,28.16,39600.0,18.1046,18.1626,18.1046,18.1368,39600.0
2006-08-02 15:45:00,28.16,28.17,28.1,28.12,38600.0,18.1368,18.1432,18.0982,18.111,38600.0
2006-08-02 15:50:00,28.12,28.12,28.1,28.1,37000.0,18.111,18.111,18.0982,18.0982,37000.0
2006-08-02 15:55:00,28.1,28.13,28.09,28.12,52000.0,18.0982,18.1175,18.0917,18.111,52000.0
2006-08-03 09:30:00,27.85,27.95,27.83,27.83,46000.0,17.9371,18.0016,17.9243,17.9243,46000.0
2006-08-03 09:35:00,27.83,28.05,27.8,28.04,29300.0,17.9243,18.066,17.9049,18.0595,29300.0
2006-08-03 09:40:00,28.03,28.08,27.97,28.05,14400.0,18.0531,18.0853,18.0144,18.066,14400.0
2006-08-03 09:45:00,28.04,28.05,27.92,27.95,20900.0,18.0595,18.066,17.9822,18.0016,20900.0
2006-08-03 09:50:00,27.95,28.1,27.92,28.07,14400.0,18.0016,18.0982,17.9822,18.0788,14400.0
2006-08-03 09:55:00,28.07,28.18,28.04,28.14,28700.0,18.0788,18.1497,18.0595,18.1239,28700.0
2006-08-03 10:00:00,28.15,28.34,28.15,28.17,27700.0,18.1304,18.2527,18.1304,18.1432,27700.0
2006-08-03 10:05:00,28.2,28.25,28.14,28.24,10600.0,18.1626,18.1948,18.1239,18.1883,10600.0
2006-08-03 10:10:00,28.24,28.24,28.04,28.04,14500.0,18.1883,18.1883,18.0595,18.0595,14500.0
2006-08-03 10:15:00,28.04,28.06,27.91,28.05,14400.0,18.0595,18.0724,17.9758,18.066,14400.0
2006-08-03 10:20:00,28.06,28.23,28.06,28.23,12700.0,18.0724,18.1819,18.0724,18.1819,12700.0
2006-08-03 10:25:00,28.21,28.23,28.05,28.09,17500.0,18.169,18.1819,18.066,18.0917,17500.0
2006-08-03 10:30:00,28.1,28.1,27.97,27.99,19000.0,18.0982,18.0982,18.0144,18.0273,19000.0
2006-08-03 10:35:00,28.0,28.01,27.94,27.95,5000.0,18.0338,18.0402,17.9951,18.0016,5000.0
2006-08-03 10:40:00,27.95,27.97,27.92,27.94,12100.0,18.0016,18.0144,17.9822,17.9951,12100.0
2006-08-03 10:45:00,27.93,27.93,27.89,27.91,6900.0,17.9887,17.9887,17.9629,17.9758,6900.0
2006-08-03 10:50:00,27.92,27.96,27.91,27.94,8800.0,17.9822,18.008,17.9758,17.9951,8800.0
2006-08-03 10:55:00,27.94,28.0,27.93,27.98,11200.0,17.9951,18.0338,17.9887,18.0209,11200.0
2006-08-03 11:00:00,27.98,28.07,27.98,28.07,24700.0,18.0209,18.0788,18.0209,18.0788,24700.0
2006-08-03 11:05:00,28.09,28.1,28.02,28.02,23400.0,18.0917,18.0982,18.0466,18.0466,23400.0
2006-08-03 11:10:00,28.02,28.03,27.97,27.97,12200.0,18.0466,18.0531,18.0144,18.0144,12200.0
2006-08-03 11:15:00,27.96,28.0,27.93,27.93,31500.0,18.008,18.0338,17.9887,17.9887,31500.0
2006-08-03 11:20:00,27.93,27.97,27.9,27.92,23100.0,17.9887,18.0144,17.9694,17.9822,23100.0
2006-08-03 11:25:00,27.91,27.92,27.85,27.85,27600.0,17.9758,17.9822,17.9371,17.9371,27600.0
2006-08-03 11:30:00,27.85,27.87,27.78,27.81,50800.0,17.9371,17.95,17.8921,17.9114,50800.0
2006-08-03 11:35:00,27.81,27.83,27.78,27.78,28500.0,17.9114,17.9243,17.8921,17.8921,28500.0
2006-08-03 11:40:00,27.79,27.79,27.75,27.78,20500.0,17.8985,17.8985,17.8727,17.8921,20500.0
2006-08-03 11:45:00,27.77,27.83,27.77,27.78,16800.0,17.8856,17.9243,17.8856,17.8921,16800.0
2006-08-03 11:50:00,27.78,27.79,27.74,27.78,18700.0,17.8921,17.8985,17.8663,17.8921,18700.0
2006-08-03 11:55:00,27.76,27.81,27.75,27.81,20200.0,17.8792,17.9114,17.8727,17.9114,20200.0
2006-08-03 12:00:00,27.8,27.85,27.8,27.82,12800.0,17.9049,17.9371,17.9049,17.9178,12800.0
2006-08-03 12:05:00,27.82,27.89,27.82,27.87,8400.0,17.9178,17.9629,17.9178,17.95,8400.0
2006-08-03 12:10:00,27.86,27.89,27.86,27.87,9500.0,17.9436,17.9629,17.9436,17.95,9500.0
2006-08-03 12:15:00,27.87,27.89,27.87,27.88,9400.0,17.95,17.9629,17.95,17.9565,9400.0
2006-08-03 12:20:00,27.88,27.91,27.88,27.91,9300.0,17.9565,17.9758,17.9565,17.9758,9300.0
2006-08-03 12:25:00,27.9,27.92,27.88,27.92,8200.0,17.9694,17.9822,17.9565,17.9822,8200.0
2006-08-03 12:30:00,27.91,27.97,27.9,27.96,22400.0,17.9758,18.0144,17.9694,18.008,22400.0
2006-08-03 12:35:00,27.97,27.99,27.94,27.99,15400.0,18.0144,18.0273,17.9951,18.0273,15400.0
2006-08-03 12:40:00,27.98,28.01,27.96,28.0,17100.0,18.0209,18.0402,18.008,18.0338,17100.0
2006-08-03 12:45:00,28.0,28.01,27.98,27.98,8400.0,18.0338,18.0402,18.0209,18.0209,8400.0
2006-08-03 12:50:00,27.98,28.0,27.91,27.92,22600.0,18.0209,18.0338,17.9758,17.9822,22600.0
2006-08-03 12:55:00,27.93,27.94,27.9,27.91,8900.0,17.9887,17.9951,17.9694,17.9758,8900.0
2006-08-03 13:00:00,27.91,28.03,27.91,28.03,22700.0,17.9758,18.0531,17.9758,18.0531,22700.0
2006-08-03 13:05:00,28.03,28.09,28.03,28.03,18400.0,18.0531,18.0917,18.0531,18.0531,18400.0
2006-08-03 13:10:00,28.02,28.08,28.02,28.05,13900.0,18.0466,18.0853,18.0466,18.066,13900.0
2006-08-03 13:15:00,28.06,28.13,28.05,28.13,22400.0,18.0724,18.1175,18.066,18.1175,22400.0
2006-08-03 13:20:00,28.11,28.22,28.11,28.22,25100.0,18.1046,18.1755,18.1046,18.1755,25100.0
2006-08-03 13:25:00,28.21,28.22,28.13,28.13,8200.0,18.169,18.1755,18.1175,18.1175,8200.0
2006-08-03 13:30:00,28.13,28.15,28.1,28.1,12100.0,18.1175,18.1304,18.0982,18.0982,12100.0
2006-08-03 13:35:00,28.1,28.11,28.07,28.07,7200.0,18.0982,18.1046,18.0788,18.0788,7200.0
2006-08-03 13:40:00,28.07,28.09,28.04,28.04,10600.0,18.0788,18.0917,18.0595,18.0595,10600.0
2006-08-03 13:45:00,28.06,28.11,28.05,28.11,16100.0,18.0724,18.1046,18.066,18.1046,16100.0
2006-08-03 13:50:00,28.11,28.2,28.11,28.18,13800.0,18.1046,18.1626,18.1046,18.1497,13800.0
2006-08-03 13:55:00,28.17,28.19,28.13,28.17,12100.0,18.1432,18.1561,18.1175,18.1432,12100.0
2006-08-03 14:00:00,28.18,28.23,28.17,28.2,15200.0,18.1497,18.1819,18.1432,18.1626,15200.0
2006-08-03 14:05:00,28.19,28.2,28.17,28.19,16700.0,18.1561,18.1626,18.1432,18.1561,16700.0
2006-08-03 14:10:00,28.19,28.27,28.18,28.27,26900.0,18.1561,18.2077,18.1497,18.2077,26900.0
2006-08-03 14:15:00,28.28,28.28,28.15,28.18,20200.0,18.2141,18.2141,18.1304,18.1497,20200.0
2006-08-03 14:20:00,28.17,28.19,28.14,28.14,11200.0,18.1432,18.1561,18.1239,18.1239,11200.0
2006-08-03 14:25:00,28.14,28.17,28.12,28.16,12000.0,18.1239,18.1432,18.111,18.1368,12000.0
2006-08-03 14:30:00,28.16,28.19,28.14,28.15,11700.0,18.1368,18.1561,18.1239,18.1304,11700.0
2006-08-03 14:35:00,28.14,28.22,28.12,28.18,29700.0,18.1239,18.1755,18.111,18.1497,29700.0
2006-08-03 14:40:00,28.18,28.68,28.17,28.2,23800.0,18.1497,18.4717,18.1432,18.1626,23800.0
2006-08-03 14:45:00,28.21,28.23,28.17,28.17,19800.0,18.169,18.1819,18.1432,18.1432,19800.0
2006-08-03 14:50:00,28.17,28.24,28.14,28.22,17900.0,18.1432,18.1883,18.1239,18.1755,17900.0
2006-08-03 14:55:00,28.21,28.24,28.17,28.19,23300.0,18.169,18.1883,18.1432,18.1561,23300.0
2006-08-03 15:00:00,28.19,28.21,28.18,28.2,17400.0,18.1561,18.169,18.1497,18.1626,17400.0
2006-08-03 15:05:00,28.21,28.25,28.18,28.22,26200.0,18.169,18.1948,18.1497,18.1755,26200.0
2006-08-03 15:10:00,28.23,28.23,28.14,28.16,19000.0,18.1819,18.1819,18.1239,18.1368,19000.0
2006-08-03 15:15:00,28.15,28.18,28.14,28.17,10700.0,18.1304,18.1497,18.1239,18.1432,10700.0
2006-08-03 15:20:00,28.18,28.22,28.16,28.19,23300.0,18.1497,18.1755,18.1368,18.1561,23300.0
2006-08-03 15:25:00,28.19,28.2,28.18,28.19,12400.0,18.1561,18.1626,18.1497,18.1561,12400.0
2006-08-03 15:30:00,28.19,28.24,28.18,28.21,28800.0,18.1561,18.1883,18.1497,18.169,28800.0
2006-08-03 15:35:00,28.21,28.24,28.15,28.24,44900.0,18.169,18.1883,18.1304,18.1883,44900.0
2006-08-03 15:40:00,28.24,28.27,28.21,28.24,75700.0,18.1883,18.2077,18.169,18.1883,75700.0
2006-08-03 15:45:00,28.24,28.24,28.17,28.18,19000.0,18.1883,18.1883,18.1432,18.1497,19000.0
2006-08-03 15:50:00,28.16,28.2,28.14,28.17,39300.0,18.1368,18.1626,18.1239,18.1432,39300.0
2006-08-03 15:55:00,28.17,28.19,28.15,28.17,39100.0,18.1432,18.1561,18.1304,18.1432,39100.0
2006-08-04 09:30:00,28.61,28.74,28.61,28.73,37300.0,18.4266,18.5104,18.4266,18.5039,37300.0
2006-08-04 09:35:00,28.74,28.8,28.66,28.8,15800.0,18.5104,18.549,18.4588,18.549,15800.0
2006-08-04 09:40:00,28.8,29.0,28.8,28.96,25100.0,18.549,18.6778,18.549,18.6521,25100.0
2006-08-04 09:45:00,28.97,28.97,28.86,28.92,14500.0,18.6585,18.6585,18.5877,18.6263,14500.0
2006-08-04 09:50:00,28.94,28.95,28.65,28.83,34900.0,18.6392,18.6456,18.4524,18.5683,34900.0
2006-08-04 09:55:00,28.82,28.86,28.72,28.86,29000.0,18.5619,18.5877,18.4975,18.5877,29000.0
2006-08-04 10:00:00,28.86,28.93,28.81,28.84,17600.0,18.5877,18.6327,18.5554,18.5748,17600.0
2006-08-04 10:05:00,28.86,28.87,28.66,28.73,22700.0,18.5877,18.5941,18.4588,18.5039,22700.0
2006-08-04 10:10:00,28.71,28.81,28.63,28.81,15100.0,18.491,18.5554,18.4395,18.5554,15100.0
2006-08-04 10:15:00,28.84,28.85,28.68,28.74,21900.0,18.5748,18.5812,18.4717,18.5104,21900.0
2006-08-04 10:20:00,28.75,28.8,28.69,28.73,24900.0,18.5168,18.549,18.4782,18.5039,24900.0
2006-08-04 10:25:00,28.73,28.8,28.69,28.73,8200.0,18.5039,18.549,18.4782,18.5039,8200.0
2006-08-04 10:30:00,28.73,28.8,28.73,28.79,18500.0,18.5039,18.549,18.5039,18.5426,18500.0
2006-08-04 10:35:00,28.78,28.8,28.77,28.78,15500.0,18.5361,18.549,18.5297,18.5361,15500.0
2006-08-04 10:40:00,28.78,28.78,28.62,28.62,14600.0,18.5361,18.5361,18.4331,18.4331,14600.0
2006-08-04 10:45:00,28.62,28.75,28.62,28.75,11100.0,18.4331,18.5168,18.4331,18.5168,11100.0
2006-08-04 10:50:00,28.75,28.76,28.66,28.72,15300.0,18.5168,18.5232,18.4588,18.4975,15300.0
2006-08-04 10:55:00,28.72,28.76,28.71,28.71,10200.0,18.4975,18.5232,18.491,18.491,10200.0
2006-08-04 11:00:00,28.7,28.72,28.62,28.62,7600.0,18.4846,18.4975,18.4331,18.4331,7600.0
2006-08-04 11:05:00,28.61,28.62,28.56,28.58,18500.0,18.4266,18.4331,18.3944,18.4073,18500.0
2006-08-04 11:10:00,28.58,28.58,28.46,28.48,21100.0,18.4073,18.4073,18.33,18.3429,21100.0
2006-08-04 11:15:00,28.48,28.56,28.48,28.56,16900.0,18.3429,18.3944,18.3429,18.3944,16900.0
2006-08-04 11:20:00,28.55,28.62,28.53,28.61,10100.0,18.388,18.4331,18.3751,18.4266,10100.0
2006-08-04 11:25:00,28.62,28.63,28.6,28.61,17100.0,18.4331,18.4395,18.4202,18.4266,17100.0
2006-08-04 11:30:00,28.6,28.6,28.52,28.55,7700.0,18.4202,18.4202,18.3687,18.388,7700.0
2006-08-04 11:35:00,28.56,28.57,28.49,28.49,10800.0,18.3944,18.4009,18.3493,18.3493,10800.0
2006-08-04 11:40:00,28.49,28.49,28.45,28.46,8400.0,18.3493,18.3493,18.3236,18.33,8400.0
2006-08-04 11:45:00,28.47,28.48,28.41,28.41,8900.0,18.3365,18.3429,18.2978,18.2978,8900.0
2006-08-04 11:50:00,28.41,28.43,28.33,28.35,18700.0,18.2978,18.3107,18.2463,18.2592,18700.0
2006-08-04 11:55:00,28.35,28.35,28.31,28.32,11700.0,18.2592,18.2592,18.2334,18.2399,11700.0
2006-08-04 12:00:00,28.31,28.36,28.27,28.36,18000.0,18.2334,18.2656,18.2077,18.2656,18000.0
2006-08-04 12:05:00,28.36,28.36,28.34,28.34,6100.0,18.2656,18.2656,18.2527,18.2527,6100.0
2006-08-04 12:10:00,28.34,28.35,28.3,28.3,10600.0,18.2527,18.2592,18.227,18.227,10600.0
2006-08-04 12:15:00,28.3,28.3,28.2,28.26,33600.0,18.227,18.227,18.1626,18.2012,33600.0
2006-08-04 12:20:00,28.28,28.28,28.18,28.18,10100.0,18.2141,18.2141,18.1497,18.1497,10100.0
2006-08-04 12:25:00,28.19,28.19,28.13,28.17,21100.0,18.1561,18.1561,18.1175,18.1432,21100.0
2006-08-04 12:30:00,28.17,28.2,28.14,28.15,15800.0,18.1432,18.1626,18.1239,18.1304,15800.0
2006-08-04 12:35:00,28.16,28.17,28.11,28.11,15600.0,18.1368,18.1432,18.1046,18.1046,15600.0
2006-08-04 12:40:00,28.13,28.19,28.12,28.19,10200.0,18.1175,18.1561,18.111,18.1561,10200.0
2006-08-04 12:45:00,28.18,28.21,28.15,28.19,12900.0,18.1497,18.169,18.1304,18.1561,12900.0
2006-08-04 12:50:00,28.21,28.21,28.15,28.15,7300.0,18.169,18.169,18.1304,18.1304,7300.0
2006-08-04 12:55:00,28.14,28.14,28.09,28.13,13800.0,18.1239,18.1239,18.0917,18.1175,13800.0
2006-08-04 13:00:00,28.13,28.14,28.1,28.14,13300.0,18.1175,18.1239,18.0982,18.1239,13300.0
2006-08-04 13:05:00,28.13,28.14,28.13,28.14,6100.0,18.1175,18.1239,18.1175,18.1239,6100.0
2006-08-04 13:10:00,28.14,28.14,28.01,28.02,16000.0,18.1239,18.1239,18.0402,18.0466,16000.0
2006-08-04 13:15:00,28.02,28.05,27.95,28.05,26500.0,18.0466,18.066,18.0016,18.066,26500.0
2006-08-04 13:20:00,28.07,28.07,27.94,27.94,19000.0,18.0788,18.0788,17.9951,17.9951,19000.0
2006-08-04 13:25:00,27.93,28.03,27.93,28.03,10800.0,17.9887,18.0531,17.9887,18.0531,10800.0
2006-08-04 13:30:00,28.03,28.03,28.0,28.03,9100.0,18.0531,18.0531,18.0338,18.0531,9100.0
2006-08-04 13:35:00,28.02,28.05,27.94,27.94,22100.0,18.0466,18.066,17.9951,17.9951,22100.0
2006-08-04 13:40:00,27.94,28.05,27.94,28.05,9900.0,17.9951,18.066,17.9951,18.066,9900.0
2006-08-04 13:45:00,28.04,28.05,28.01,28.05,6300.0,18.0595,18.066,18.0402,18.066,6300.0
2006-08-04 13:50:00,28.05,28.08,28.04,28.04,6100.0,18.066,18.0853,18.0595,18.0595,6100.0
2006-08-04 13:55:00,28.04,28.04,27.98,28.02,12200.0,18.0595,18.0595,18.0209,18.0466,12200.0
2006-08-04 14:00:00,28.01,28.08,27.98,28.08,10400.0,18.0402,18.0853,18.0209,18.0853,10400.0
2006-08-04 14:05:00,28.08,28.09,28.01,28.02,8600.0,18.0853,18.0917,18.0402,18.0466,8600.0
2006-08-04 14:10:00,28.02,28.04,27.95,27.95,16900.0,18.0466,18.0595,18.0016,18.0016,16900.0
2006-08-04 14:15:00,27.95,27.96,27.9,27.95,12400.0,18.0016,18.008,17.9694,18.0016,12400.0
2006-08-04 14:20:00,27.96,28.0,27.87,27.88,24800.0,18.008,18.0338,17.95,17.9565,24800.0
2006-08-04 14:25:00,27.88,27.96,27.87,27.9,17600.0,17.9565,18.008,17.95,17.9694,17600.0
2006-08-04 14:30:00,27.9,27.96,27.87,27.95,15400.0,17.9694,18.008,17.95,18.0016,15400.0
2006-08-04 14:35:00,27.96,28.01,27.94,27.96,14200.0,18.008,18.0402,17.9951,18.008,14200.0
2006-08-04 14:40:00,27.97,28.02,27.92,28.0,23500.0,18.0144,18.0466,17.9822,18.0338,23500.0
2006-08-04 14:45:00,27.99,27.99,27.92,27.99,10700.0,18.0273,18.0273,17.9822,18.0273,10700.0
2006-08-04 14:50:00,27.99,28.01,27.89,27.94,20200.0,18.0273,18.0402,17.9629,17.9951,20200.0
2006-08-04 14:55:00,27.94,27.94,27.86,27.9,13100.0,17.9951,17.9951,17.9436,17.9694,13100.0
2006-08-04 15:00:00,27.92,27.97,27.81,27.84,17800.0,17.9822,18.0144,17.9114,17.9307,17800.0
2006-08-04 15:05:00,27.82,27.92,27.75,27.92,25400.0,17.9178,17.9822,17.8727,17.9822,25400.0
2006-08-04 15:10:00,27.94,27.94,27.83,27.87,34000.0,17.9951,17.9951,17.9243,17.95,34000.0
2006-08-04 15:15:00,27.88,27.92,27.88,27.89,22100.0,17.9565,17.9822,17.9565,17.9629,22100.0
2006-08-04 15:20:00,27.9,27.94,27.83,27.94,17500.0,17.9694,17.9951,17.9243,17.9951,17500.0
2006-08-04 15:25:00,27.94,28.05,27.93,27.98,32500.0,17.9951,18.066,17.9887,18.0209,32500.0
2006-08-04 15:30:00,27.97,28.04,27.94,28.03,37700.0,18.0144,18.0595,17.9951,18.0531,37700.0
2006-08-04 15:35:00,28.03,28.05,28.0,28.05,17600.0,18.0531,18.066,18.0338,18.066,17600.0
2006-08-04 15:40:00,28.04,28.04,27.99,27.99,17500.0,18.0595,18.0595,18.0273,18.0273,17500.0
2006-08-04 15:45:00,28.0,28.14,27.97,28.14,25400.0,18.0338,18.1239,18.0144,18.1239,25400.0
2006-08-04 15:50:00,28.13,28.14,28.05,28.1,36900.0,18.1175,18.1239,18.066,18.0982,36900.0
2006-08-04 15:55:00,28.09,28.12,28.06,28.08,23800.0,18.0917,18.111,18.0724,18.0853,23800.0
2006-08-07 09:30:00,27.94,27.94,27.81,27.91,54200.0,17.9951,17.9951,17.9114,17.9758,54200.0
2006-08-07 09:35:00,27.91,28.0,27.91,27.98,21900.0,17.9758,18.0338,17.9758,18.0209,21900.0
2006-08-07 09:40:00,27.99,27.99,27.74,27.75,27600.0,18.0273,18.0273,17.8663,17.8727,27600.0
2006-08-07 09:45:00,27.75,27.94,27.74,27.93,32600.0,17.8727,17.9951,17.8663,17.9887,32600.0
2006-08-07 09:50:00,27.93,28.0,27.92,27.98,26000.0,17.9887,18.0338,17.9822,18.0209,26000.0
2006-08-07 09:55:00,27.98,27.98,27.84,27.91,24800.0,18.0209,18.0209,17.9307,17.9758,24800.0
2006-08-07 10:00:00,27.91,27.91,27.72,27.72,31800.0,17.9758,17.9758,17.8534,17.8534,31800.0
2006-08-07 10:05:00,27.74,27.79,27.72,27.74,27700.0,17.8663,17.8985,17.8534,17.8663,27700.0
2006-08-07 10:10:00,27.74,27.81,27.72,27.77,35700.0,17.8663,17.9114,17.8534,17.8856,35700.0
2006-08-07 10:15:00,27.75,27.8,27.71,27.79,30600.0,17.8727,17.9049,17.847,17.8985,30600.0
2006-08-07 10:20:00,27.79,27.85,27.78,27.8,29700.0,17.8985,17.9371,17.8921,17.9049,29700.0
2006-08-07 10:25:00,27.8,27.82,27.75,27.75,25300.0,17.9049,17.9178,17.8727,17.8727,25300.0
2006-08-07 10:30:00,27.76,27.77,27.74,27.75,18300.0,17.8792,17.8856,17.8663,17.8727,18300.0
2006-08-07 10:35:00,27.74,27.74,27.6,27.61,34200.0,17.8663,17.8663,17.7761,17.7826,34200.0
2006-08-07 10:40:00,27.6,27.6,27.58,27.58,39400.0,17.7761,17.7761,17.7633,17.7633,39400.0
2006-08-07 10:45:00,27.58,27.58,27.53,27.53,31400.0,17.7633,17.7633,17.731,17.731,31400.0
2006-08-07 10:50:00,27.53,27.6,27.52,27.57,32700.0,17.731,17.7761,17.7246,17.7568,32700.0
2006-08-07 10:55:00,27.59,27.6,27.54,27.55,17000.0,17.7697,17.7761,17.7375,17.7439,17000.0
2006-08-07 11:00:00,27.54,27.55,27.51,27.53,17800.0,17.7375,17.7439,17.7182,17.731,17800.0
2006-08-07 11:05:00,27.53,27.59,27.52,27.53,26000.0,17.731,17.7697,17.7246,17.731,26000.0
2006-08-07 11:10:00,27.53,27.57,27.52,27.56,9900.0,17.731,17.7568,17.7246,17.7504,9900.0
2006-08-07 11:15:00,27.55,27.6,27.55,27.6,7800.0,17.7439,17.7761,17.7439,17.7761,7800.0
2006-08-07 11:20:00,27.6,27.6,27.58,27.59,11100.0,17.7761,17.7761,17.7633,17.7697,11100.0
2006-08-07 11:25:00,27.59,27.6,27.54,27.54,19800.0,17.7697,17.7761,17.7375,17.7375,19800.0
2006-08-07 11:30:00,27.54,27.56,27.53,27.55,11200.0,17.7375,17.7504,17.731,17.7439,11200.0
2006-08-07 11:35:00,27.56,27.59,27.54,27.59,15400.0,17.7504,17.7697,17.7375,17.7697,15400.0
2006-08-07 11:40:00,27.59,27.61,27.58,27.59,9300.0,17.7697,17.7826,17.7633,17.7697,9300.0
2006-08-07 11:45:00,27.59,27.61,27.57,27.61,15600.0,17.7697,17.7826,17.7568,17.7826,15600.0
2006-08-07 11:50:00,27.61,27.65,27.6,27.63,8700.0,17.7826,17.8083,17.7761,17.7955,8700.0
2006-08-07 11:55:00,27.62,27.63,27.61,27.63,7000.0,17.789,17.7955,17.7826,17.7955,7000.0
2006-08-07 12:00:00,27.64,27.68,27.64,27.66,24200.0,17.8019,17.8277,17.8019,17.8148,24200.0
2006-08-07 12:05:00,27.66,27.66,27.61,27.66,18600.0,17.8148,17.8148,17.7826,17.8148,18600.0
2006-08-07 12:10:00,27.66,27.67,27.64,27.65,7900.0,17.8148,17.8212,17.8019,17.8083,7900.0
2006-08-07 12:15:00,27.65,27.66,27.65,27.66,5700.0,17.8083,17.8148,17.8083,17.8148,5700.0
2006-08-07 12:20:00,27.66,27.66,27.64,27.65,5900.0,17.8148,17.8148,17.8019,17.8083,5900.0
2006-08-07 12:25:00,27.65,27.67,27.64,27.66,6500.0,17.8083,17.8212,17.8019,17.8148,6500.0
2006-08-07 12:30:00,27.65,27.67,27.65,27.65,6900.0,17.8083,17.8212,17.8083,17.8083,6900.0
2006-08-07 12:35:00,27.65,27.68,27.65,27.68,7300.0,17.8083,17.8277,17.8083,17.8277,7300.0
2006-08-07 12:40:00,27.68,27.75,27.68,27.73,24500.0,17.8277,17.8727,17.8277,17.8599,24500.0
2006-08-07 12:45:00,27.75,27.76,27.73,27.74,13000.0,17.8727,17.8792,17.8599,17.8663,13000.0
2006-08-07 12:50:00,27.75,27.75,27.69,27.7,10500.0,17.8727,17.8727,17.8341,17.8405,10500.0
2006-08-07 12:55:00,27.7,27.73,27.7,27.72,9900.0,17.8405,17.8599,17.8405,17.8534,9900.0
2006-08-07 13:00:00,27.73,27.73,27.69,27.69,19700.0,17.8599,17.8599,17.8341,17.8341,19700.0
2006-08-07 13:05:00,27.7,27.73,27.69,27.71,9600.0,17.8405,17.8599,17.8341,17.847,9600.0
2006-08-07 13:10:00,27.69,27.72,27.69,27.71,13100.0,17.8341,17.8534,17.8341,17.847,13100.0
2006-08-07 13:15:00,27.7,27.76,27.7,27.76,21300.0,17.8405,17.8792,17.8405,17.8792,21300.0
2006-08-07 13:20:00,27.76,27.8,27.76,27.79,25700.0,17.8792,17.9049,17.8792,17.8985,25700.0
2006-08-07 13:25:00,27.79,27.9,27.79,27.9,32800.0,17.8985,17.9694,17.8985,17.9694,32800.0
2006-08-07 13:30:00,27.88,27.91,27.83,27.85,41600.0,17.9565,17.9758,17.9243,17.9371,41600.0
2006-08-07 13:35:00,27.85,27.88,27.84,27.84,11300.0,17.9371,17.9565,17.9307,17.9307,11300.0
2006-08-07 13:40:00,27.84,27.85,27.82,27.82,15400.0,17.9307,17.9371,17.9178,17.9178,15400.0
2006-08-07 13:45:00,27.81,27.81,27.75,27.75,19300.0,17.9114,17.9114,17.8727,17.8727,19300.0
2006-08-07 13:50:00,27.75,27.76,27.73,27.74,13700.0,17.8727,17.8792,17.8599,17.8663,13700.0
2006-08-07 13:55:00,27.74,27.75,27.73,27.74,6000.0,17.8663,17.8727,17.8599,17.8663,6000.0
2006-08-07 14:00:00,27.73,27.75,27.73,27.74,10900.0,17.8599,17.8727,17.8599,17.8663,10900.0
2006-08-07 14:05:00,27.75,27.79,27.74,27.79,16600.0,17.8727,17.8985,17.8663,17.8985,16600.0
2006-08-07 14:10:00,27.79,27.8,27.77,27.77,17400.0,17.8985,17.9049,17.8856,17.8856,17400.0
2006-08-07 14:15:00,27.78,27.8,27.77,27.8,7100.0,17.8921,17.9049,17.8856,17.9049,7100.0
2006-08-07 14:20:00,27.8,27.82,27.78,27.78,11200.0,17.9049,17.9178,17.8921,17.8921,11200.0
2006-08-07 14:25:00,27.76,27.76,27.7,27.72,19400.0,17.8792,17.8792,17.8405,17.8534,19400.0
2006-08-07 14:30:00,27.73,27.75,27.71,27.72,9700.0,17.8599,17.8727,17.847,17.8534,9700.0
2006-08-07 14:35:00,27.74,27.77,27.72,27.73,9600.0,17.8663,17.8856,17.8534,17.8599,9600.0
2006-08-07 14:40:00,27.74,27.75,27.71,27.74,7100.0,17.8663,17.8727,17.847,17.8663,7100.0
2006-08-07 14:45:00,27.74,27.76,27.72,27.72,6000.0,17.8663,17.8792,17.8534,17.8534,6000.0
2006-08-07 14:50:00,27.74,27.76,27.73,27.75,10400.0,17.8663,17.8792,17.8599,17.8727,10400.0
2006-08-07 14:55:00,27.75,27.78,27.74,27.75,7900.0,17.8727,17.8921,17.8663,17.8727,7900.0
2006-08-07 15:00:00,27.75,27.77,27.7,27.71,11300.0,17.8727,17.8856,17.8405,17.847,11300.0
2006-08-07 15:05:00,27.72,27.72,27.67,27.71,7400.0,17.8534,17.8534,17.8212,17.847,7400.0
2006-08-07 15:10:00,27.71,27.72,27.69,27.71,8600.0,17.847,17.8534,17.8341,17.847,8600.0
2006-08-07 15:15:00,27.71,27.74,27.7,27.74,14000.0,17.847,17.8663,17.8405,17.8663,14000.0
2006-08-07 15:20:00,27.74,27.8,27.73,27.78,21500.0,17.8663,17.9049,17.8599,17.8921,21500.0
2006-08-07 15:25:00,27.78,27.8,27.77,27.78,11500.0,17.8921,17.9049,17.8856,17.8921,11500.0
2006-08-07 15:30:00,27.78,27.78,27.71,27.74,16800.0,17.8921,17.8921,17.847,17.8663,16800.0
2006-08-07 15:35:00,27.74,27.79,27.73,27.79,12700.0,17.8663,17.8985,17.8599,17.8985,12700.0
2006-08-07 15:40:00,27.78,27.78,27.72,27.72,13700.0,17.8921,17.8921,17.8534,17.8534,13700.0
2006-08-07 15:45:00,27.72,27.75,27.72,27.75,28800.0,17.8534,17.8727,17.8534,17.8727,28800.0
2006-08-07 15:50:00,27.75,27.75,27.69,27.7,58300.0,17.8727,17.8727,17.8341,17.8405,58300.0
2006-08-07 15:55:00,27.7,27.75,27.68,27.74,29600.0,17.8405,17.8727,17.8277,17.8663,29600.0
2006-08-08 09:30:00,27.75,27.81,27.75,27.75,21800.0,17.8727,17.9114,17.8727,17.8727,21800.0
2006-08-08 09:35:00,27.71,27.81,27.7,27.75,6500.0,17.847,17.9114,17.8405,17.8727,6500.0
2006-08-08 09:40:00,27.75,27.75,27.64,27.64,15600.0,17.8727,17.8727,17.8019,17.8019,15600.0
2006-08-08 09:45:00,27.67,27.7,27.55,27.55,14700.0,17.8212,17.8405,17.7439,17.7439,14700.0
2006-08-08 09:50:00,27.55,27.64,27.53,27.61,13900.0,17.7439,17.8019,17.731,17.7826,13900.0
2006-08-08 09:55:00,27.59,27.61,27.49,27.51,33200.0,17.7697,17.7826,17.7053,17.7182,33200.0
2006-08-08 10:00:00,27.51,27.69,27.51,27.59,19300.0,17.7182,17.8341,17.7182,17.7697,19300.0
2006-08-08 10:05:00,27.57,27.57,27.46,27.55,20300.0,17.7568,17.7568,17.686,17.7439,20300.0
2006-08-08 10:10:00,27.54,27.62,27.54,27.6,15600.0,17.7375,17.789,17.7375,17.7761,15600.0
2006-08-08 10:15:00,27.6,27.61,27.55,27.57,17400.0,17.7761,17.7826,17.7439,17.7568,17400.0
2006-08-08 10:20:00,27.57,27.59,27.5,27.51,27000.0,17.7568,17.7697,17.7117,17.7182,27000.0
2006-08-08 10:25:00,27.53,27.53,27.48,27.48,12200.0,17.731,17.731,17.6988,17.6988,12200.0
2006-08-08 10:30:00,27.48,27.53,27.47,27.47,19000.0,17.6988,17.731,17.6924,17.6924,19000.0
2006-08-08 10:35:00,27.47,27.54,27.46,27.53,25400.0,17.6924,17.7375,17.686,17.731,25400.0
2006-08-08 10:40:00,27.54,27.59,27.53,27.59,13900.0,17.7375,17.7697,17.731,17.7697,13900.0
2006-08-08 10:45:00,27.58,27.65,27.58,27.62,19900.0,17.7633,17.8083,17.7633,17.789,19900.0
2006-08-08 10:50:00,27.63,27.69,27.61,27.68,15800.0,17.7955,17.8341,17.7826,17.8277,15800.0
2006-08-08 10:55:00,27.69,27.73,27.68,27.72,14600.0,17.8341,17.8599,17.8277,17.8534,14600.0
2006-08-08 11:00:00,27.71,27.72,27.68,27.7,7700.0,17.847,17.8534,17.8277,17.8405,7700.0
2006-08-08 11:05:00,27.72,27.72,27.7,27.71,7800.0,17.8534,17.8534,17.8405,17.847,7800.0
2006-08-08 11:10:00,27.71,27.71,27.66,27.67,7000.0,17.847,17.847,17.8148,17.8212,7000.0
2006-08-08 11:15:00,27.68,27.7,27.65,27.68,9100.0,17.8277,17.8405,17.8083,17.8277,9100.0
2006-08-08 11:20:00,27.68,27.7,27.68,27.7,9000.0,17.8277,17.8405,17.8277,17.8405,9000.0
2006-08-08 11:25:00,27.7,27.72,27.69,27.71,17500.0,17.8405,17.8534,17.8341,17.847,17500.0
2006-08-08 11:30:00,27.72,27.74,27.71,27.74,5100.0,17.8534,17.8663,17.847,17.8663,5100.0
2006-08-08 11:35:00,27.74,27.74,27.65,27.65,23000.0,17.8663,17.8663,17.8083,17.8083,23000.0
2006-08-08 11:40:00,27.65,27.66,27.6,27.6,14500.0,17.8083,17.8148,17.7761,17.7761,14500.0
2006-08-08 11:45:00,27.6,27.63,27.6,27.62,10700.0,17.7761,17.7955,17.7761,17.789,10700.0
2006-08-08 11:50:00,27.62,27.62,27.57,27.57,6000.0,17.789,17.789,17.7568,17.7568,6000.0
2006-08-08 11:55:00,27.57,27.61,27.57,27.58,15000.0,17.7568,17.7826,17.7568,17.7633,15000.0
2006-08-08 12:00:00,27.57,27.59,27.56,27.56,15400.0,17.7568,17.7697,17.7504,17.7504,15400.0
2006-08-08 12:05:00,27.56,27.58,27.56,27.57,5100.0,17.7504,17.7633,17.7504,17.7568,5100.0
2006-08-08 12:10:00,27.57,27.57,27.52,27.52,11100.0,17.7568,17.7568,17.7246,17.7246,11100.0
2006-08-08 12:15:00,27.51,27.53,27.51,27.53,11600.0,17.7182,17.731,17.7182,17.731,11600.0
2006-08-08 12:20:00,27.53,27.53,27.51,27.51,6100.0,17.731,17.731,17.7182,17.7182,6100.0
2006-08-08 12:25:00,27.52,27.52,27.48,27.48,8300.0,17.7246,17.7246,17.6988,17.6988,8300.0
2006-08-08 12:30:00,27.48,27.49,27.46,27.47,11700.0,17.6988,17.7053,17.686,17.6924,11700.0
2006-08-08 12:35:00,27.47,27.48,27.45,27.46,10800.0,17.6924,17.6988,17.6795,17.686,10800.0
2006-08-08 12:40:00,27.47,27.47,27.42,27.43,17500.0,17.6924,17.6924,17.6602,17.6666,17500.0
2006-08-08 12:45:00,27.44,27.44,27.4,27.41,15700.0,17.6731,17.6731,17.6473,17.6538,15700.0
2006-08-08 12:50:00,27.42,27.44,27.42,27.43,24600.0,17.6602,17.6731,17.6602,17.6666,24600.0
2006-08-08 12:55:00,27.42,27.43,27.42,27.43,16600.0,17.6602,17.6666,17.6602,17.6666,16600.0
2006-08-08 13:00:00,27.44,27.44,27.4,27.41,16800.0,17.6731,17.6731,17.6473,17.6538,16800.0
2006-08-08 13:05:00,27.4,27.41,27.38,27.4,24200.0,17.6473,17.6538,17.6344,17.6473,24200.0
2006-08-08 13:10:00,27.41,27.43,27.41,27.42,8100.0,17.6538,17.6666,17.6538,17.6602,8100.0
2006-08-08 13:15:00,27.43,27.45,27.41,27.42,10200.0,17.6666,17.6795,17.6538,17.6602,10200.0
2006-08-08 13:20:00,27.42,27.45,27.42,27.44,14000.0,17.6602,17.6795,17.6602,17.6731,14000.0
2006-08-08 13:25:00,27.44,27.45,27.43,27.44,8000.0,17.6731,17.6795,17.6666,17.6731,8000.0
2006-08-08 13:30:00,27.43,27.45,27.41,27.41,17000.0,17.6666,17.6795,17.6538,17.6538,17000.0
2006-08-08 13:35:00,27.42,27.42,27.41,27.41,5800.0,17.6602,17.6602,17.6538,17.6538,5800.0
2006-08-08 13:40:00,27.42,27.43,27.32,27.32,26000.0,17.6602,17.6666,17.5958,17.5958,26000.0
2006-08-08 13:45:00,27.32,27.35,27.3,27.35,13000.0,17.5958,17.6151,17.5829,17.6151,13000.0
2006-08-08 13:50:00,27.35,27.35,27.27,27.29,26100.0,17.6151,17.6151,17.5636,17.5765,26100.0
2006-08-08 13:55:00,27.29,27.3,27.25,27.26,20200.0,17.5765,17.5829,17.5507,17.5572,20200.0
2006-08-08 14:00:00,27.27,27.32,27.27,27.31,23800.0,17.5636,17.5958,17.5636,17.5894,23800.0
2006-08-08 14:05:00,27.32,27.4,27.3,27.4,22800.0,17.5958,17.6473,17.5829,17.6473,22800.0
2006-08-08 14:10:00,27.4,27.52,27.36,27.51,23400.0,17.6473,17.7246,17.6216,17.7182,23400.0
2006-08-08 14:15:00,27.53,27.59,27.44,27.59,41800.0,17.731,17.7697,17.6731,17.7697,41800.0
2006-08-08 14:20:00,27.57,27.63,27.15,27.17,53200.0,17.7568,17.7955,17.4863,17.4992,53200.0
2006-08-08 14:25:00,27.18,27.35,26.96,27.3,47000.0,17.5056,17.6151,17.3639,17.5829,47000.0
2006-08-08 14:30:00,27.3,27.31,27.19,27.28,33400.0,17.5829,17.5894,17.5121,17.57,33400.0
2006-08-08 14:35:00,27.27,27.38,27.23,27.3,31200.0,17.5636,17.6344,17.5378,17.5829,31200.0
2006-08-08 14:40:00,27.31,27.46,27.29,27.32,40100.0,17.5894,17.686,17.5765,17.5958,40100.0
2006-08-08 14:45:00,27.32,27.39,27.24,27.34,31600.0,17.5958,17.6409,17.5443,17.6087,31600.0
2006-08-08 14:50:00,27.32,27.32,27.11,27.13,39500.0,17.5958,17.5958,17.4605,17.4734,39500.0
2006-08-08 14:55:00,27.14,27.21,27.11,27.14,168400.0,17.4799,17.5249,17.4605,17.4799,168400.0
2006-08-08 15:00:00,27.14,27.23,27.06,27.16,32800.0,17.4799,17.5378,17.4283,17.4927,32800.0
2006-08-08 15:05:00,27.16,27.2,27.1,27.18,26700.0,17.4927,17.5185,17.4541,17.5056,26700.0
2006-08-08 15:10:00,27.18,27.2,27.13,27.13,33100.0,17.5056,17.5185,17.4734,17.4734,33100.0
2006-08-08 15:15:00,27.15,27.2,27.13,27.13,33400.0,17.4863,17.5185,17.4734,17.4734,33400.0
2006-08-08 15:20:00,27.11,27.11,27.0,27.1,32900.0,17.4605,17.4605,17.3897,17.4541,32900.0
2006-08-08 15:25:00,27.12,27.16,27.05,27.09,29000.0,17.467,17.4927,17.4219,17.4477,29000.0
2006-08-08 15:30:00,27.08,27.14,26.98,27.11,52400.0,17.4412,17.4799,17.3768,17.4605,52400.0
2006-08-08 15:35:00,27.13,27.19,27.11,27.11,35100.0,17.4734,17.5121,17.4605,17.4605,35100.0
2006-08-08 15:40:00,27.12,27.19,27.12,27.18,26200.0,17.467,17.5121,17.467,17.5056,26200.0
2006-08-08 15:45:00,27.17,27.3,27.14,27.2,29400.0,17.4992,17.5829,17.4799,17.5185,29400.0
2006-08-08 15:50:00,27.2,27.21,27.02,27.05,158400.0,17.5185,17.5249,17.4026,17.4219,158400.0
2006-08-08 15:55:00,27.05,27.12,27.05,27.08,99100.0,17.4219,17.467,17.4219,17.4412,99100.0
2006-08-09 09:30:00,27.43,27.69,27.41,27.69,38300.0,17.6666,17.8341,17.6538,17.8341,38300.0
2006-08-09 09:35:00,27.7,27.76,27.55,27.57,17800.0,17.8405,17.8792,17.7439,17.7568,17800.0
2006-08-09 09:40:00,27.63,27.97,27.63,27.87,38100.0,17.7955,18.0144,17.7955,17.95,38100.0
2006-08-09 09:45:00,27.84,28.06,27.84,28.05,23200.0,17.9307,18.0724,17.9307,18.066,23200.0
2006-08-09 09:50:00,28.03,28.04,27.72,27.93,36700.0,18.0531,18.0595,17.8534,17.9887,36700.0
2006-08-09 09:55:00,27.93,27.98,27.85,27.96,20600.0,17.9887,18.0209,17.9371,18.008,20600.0
2006-08-09 10:00:00,27.94,27.96,27.81,27.92,21700.0,17.9951,18.008,17.9114,17.9822,21700.0
2006-08-09 10:05:00,27.92,27.95,27.87,27.91,22200.0,17.9822,18.0016,17.95,17.9758,22200.0
2006-08-09 10:10:00,27.91,27.95,27.88,27.9,11500.0,17.9758,18.0016,17.9565,17.9694,11500.0
2006-08-09 10:15:00,27.89,27.9,27.82,27.86,12400.0,17.9629,17.9694,17.9178,17.9436,12400.0
2006-08-09 10:20:00,27.85,27.89,27.81,27.87,12100.0,17.9371,17.9629,17.9114,17.95,12100.0
2006-08-09 10:25:00,27.86,27.9,27.86,27.87,6900.0,17.9436,17.9694,17.9436,17.95,6900.0
2006-08-09 10:30:00,27.89,27.9,27.83,27.83,13600.0,17.9629,17.9694,17.9243,17.9243,13600.0
2006-08-09 10:35:00,27.83,27.86,27.79,27.84,14100.0,17.9243,17.9436,17.8985,17.9307,14100.0
2006-08-09 10:40:00,27.83,27.84,27.79,27.84,13300.0,17.9243,17.9307,17.8985,17.9307,13300.0
2006-08-09 10:45:00,27.85,27.87,27.8,27.82,21900.0,17.9371,17.95,17.9049,17.9178,21900.0
2006-08-09 10:50:00,27.8,27.92,27.8,27.82,18100.0,17.9049,17.9822,17.9049,17.9178,18100.0
2006-08-09 10:55:00,27.82,27.91,27.74,27.82,16300.0,17.9178,17.9758,17.8663,17.9178,16300.0
2006-08-09 11:00:00,27.82,27.88,27.76,27.86,13800.0,17.9178,17.9565,17.8792,17.9436,13800.0
2006-08-09 11:05:00,27.87,27.94,27.87,27.93,5300.0,17.95,17.9951,17.95,17.9887,5300.0
2006-08-09 11:10:00,27.93,27.95,27.87,27.89,16000.0,17.9887,18.0016,17.95,17.9629,16000.0
2006-08-09 11:15:00,27.89,27.91,27.87,27.87,13200.0,17.9629,17.9758,17.95,17.95,13200.0
2006-08-09 11:20:00,27.86,27.95,27.84,27.95,16200.0,17.9436,18.0016,17.9307,18.0016,16200.0
2006-08-09 11:25:00,27.95,27.96,27.93,27.94,8300.0,18.0016,18.008,17.9887,17.9951,8300.0
2006-08-09 11:30:00,27.94,28.08,27.94,28.03,24700.0,17.9951,18.0853,17.9951,18.0531,24700.0
2006-08-09 11:35:00,28.03,28.07,28.03,28.07,9700.0,18.0531,18.0788,18.0531,18.0788,9700.0
2006-08-09 11:40:00,28.04,28.25,28.02,28.24,51000.0,18.0595,18.1948,18.0466,18.1883,51000.0
2006-08-09 11:45:00,28.23,28.25,28.15,28.25,31700.0,18.1819,18.1948,18.1304,18.1948,31700.0
2006-08-09 11:50:00,28.24,28.26,28.19,28.21,52700.0,18.1883,18.2012,18.1561,18.169,52700.0
2006-08-09 11:55:00,28.2,28.23,28.15,28.19,36300.0,18.1626,18.1819,18.1304,18.1561,36300.0
2006-08-09 12:00:00,28.17,28.23,28.17,28.23,25700.0,18.1432,18.1819,18.1432,18.1819,25700.0
2006-08-09 12:05:00,28.2,28.23,28.2,28.22,38000.0,18.1626,18.1819,18.1626,18.1755,38000.0
2006-08-09 12:10:00,28.23,28.23,28.11,28.11,37800.0,18.1819,18.1819,18.1046,18.1046,37800.0
2006-08-09 12:15:00,28.1,28.11,28.05,28.06,6100.0,18.0982,18.1046,18.066,18.0724,6100.0
2006-08-09 12:20:00,28.07,28.07,28.0,28.01,13000.0,18.0788,18.0788,18.0338,18.0402,13000.0
2006-08-09 12:25:00,28.01,28.05,28.01,28.04,11100.0,18.0402,18.066,18.0402,18.0595,11100.0
2006-08-09 12:30:00,28.02,28.05,28.02,28.04,4900.0,18.0466,18.066,18.0466,18.0595,4900.0
2006-08-09 12:35:00,28.05,28.05,28.02,28.04,5500.0,18.066,18.066,18.0466,18.0595,5500.0
2006-08-09 12:40:00,28.04,28.06,28.0,28.01,12200.0,18.0595,18.0724,18.0338,18.0402,12200.0
2006-08-09 12:45:00,28.0,28.01,27.98,28.0,22800.0,18.0338,18.0402,18.0209,18.0338,22800.0
2006-08-09 12:50:00,28.0,28.01,27.98,28.0,16200.0,18.0338,18.0402,18.0209,18.0338,16200.0
2006-08-09 12:55:00,28.0,28.04,28.0,28.0,14800.0,18.0338,18.0595,18.0338,18.0338,14800.0
2006-08-09 13:00:00,28.02,28.05,27.99,28.05,29600.0,18.0466,18.066,18.0273,18.066,29600.0
2006-08-09 13:05:00,28.05,28.05,27.97,27.97,8100.0,18.066,18.066,18.0144,18.0144,8100.0
2006-08-09 13:10:00,27.97,28.01,27.96,27.96,131400.0,18.0144,18.0402,18.008,18.008,131400.0
2006-08-09 13:15:00,27.97,27.97,27.81,27.81,16300.0,18.0144,18.0144,17.9114,17.9114,16300.0
2006-08-09 13:20:00,27.79,27.84,27.66,27.84,31000.0,17.8985,17.9307,17.8148,17.9307,31000.0
2006-08-09 13:25:00,27.84,27.84,27.68,27.69,9400.0,17.9307,17.9307,17.8277,17.8341,9400.0
2006-08-09 13:30:00,27.71,27.75,27.67,27.72,9200.0,17.847,17.8727,17.8212,17.8534,9200.0
2006-08-09 13:35:00,27.72,27.78,27.71,27.77,7100.0,17.8534,17.8921,17.847,17.8856,7100.0
2006-08-09 13:40:00,27.77,27.81,27.77,27.79,3400.0,17.8856,17.9114,17.8856,17.8985,3400.0
2006-08-09 13:45:00,27.78,27.8,27.74,27.74,6400.0,17.8921,17.9049,17.8663,17.8663,6400.0
2006-08-09 13:50:00,27.75,27.78,27.75,27.78,5900.0,17.8727,17.8921,17.8727,17.8921,5900.0
2006-08-09 13:55:00,27.78,27.82,27.69,27.69,16600.0,17.8921,17.9178,17.8341,17.8341,16600.0
2006-08-09 14:00:00,27.69,27.76,27.65,27.74,22400.0,17.8341,17.8792,17.8083,17.8663,22400.0
2006-08-09 14:05:00,27.76,27.85,27.73,27.76,41700.0,17.8792,17.9371,17.8599,17.8792,41700.0
2006-08-09 14:10:00,27.77,27.78,27.66,27.66,11600.0,17.8856,17.8921,17.8148,17.8148,11600.0
2006-08-09 14:15:00,27.66,27.68,27.62,27.63,9700.0,17.8148,17.8277,17.789,17.7955,9700.0
2006-08-09 14:20:00,27.63,27.72,27.63,27.7,16400.0,17.7955,17.8534,17.7955,17.8405,16400.0
2006-08-09 14:25:00,27.68,27.7,27.63,27.69,7100.0,17.8277,17.8405,17.7955,17.8341,7100.0
2006-08-09 14:30:00,27.69,27.71,27.68,27.68,6900.0,17.8341,17.847,17.8277,17.8277,6900.0
2006-08-09 14:35:00,27.68,27.73,27.66,27.68,11800.0,17.8277,17.8599,17.8148,17.8277,11800.0
2006-08-09 14:40:00,27.7,27.71,27.61,27.61,9800.0,17.8405,17.847,17.7826,17.7826,9800.0
2006-08-09 14:45:00,27.6,27.63,27.56,27.56,14500.0,17.7761,17.7955,17.7504,17.7504,14500.0
2006-08-09 14:50:00,27.55,27.56,27.46,27.47,17100.0,17.7439,17.7504,17.686,17.6924,17100.0
2006-08-09 14:55:00,27.46,27.55,27.46,27.49,14000.0,17.686,17.7439,17.686,17.7053,14000.0
2006-08-09 15:00:00,27.49,27.49,27.41,27.45,8800.0,17.7053,17.7053,17.6538,17.6795,8800.0
2006-08-09 15:05:00,27.45,27.47,27.38,27.39,15500.0,17.6795,17.6924,17.6344,17.6409,15500.0
2006-08-09 15:10:00,27.36,27.47,27.36,27.41,24300.0,17.6216,17.6924,17.6216,17.6538,24300.0
2006-08-09 15:15:00,27.44,27.48,27.4,27.44,21500.0,17.6731,17.6988,17.6473,17.6731,21500.0
2006-08-09 15:20:00,27.44,27.45,27.4,27.41,9300.0,17.6731,17.6795,17.6473,17.6538,9300.0
2006-08-09 15:25:00,27.4,27.44,27.33,27.36,9400.0,17.6473,17.6731,17.6022,17.6216,9400.0
2006-08-09 15:30:00,27.36,27.36,27.27,27.29,33400.0,17.6216,17.6216,17.5636,17.5765,33400.0
2006-08-09 15:35:00,27.29,27.33,27.27,27.31,22700.0,17.5765,17.6022,17.5636,17.5894,22700.0
2006-08-09 15:40:00,27.31,27.33,27.29,27.33,16800.0,17.5894,17.6022,17.5765,17.6022,16800.0
2006-08-09 15:45:00,27.33,27.34,27.3,27.33,27900.0,17.6022,17.6087,17.5829,17.6022,27900.0
2006-08-09 15:50:00,27.33,27.33,27.15,27.21,55200.0,17.6022,17.6022,17.4863,17.5249,55200.0
2006-08-09 15:55:00,27.19,27.29,27.19,27.29,28100.0,17.5121,17.5765,17.5121,17.5765,28100.0
2006-08-10 09:30:00,27.19,27.2,27.08,27.17,22600.0,17.5121,17.5185,17.4412,17.4992,22600.0
2006-08-10 09:35:00,27.17,27.46,27.17,27.46,36700.0,17.4992,17.686,17.4992,17.686,36700.0
2006-08-10 09:40:00,27.45,27.48,27.34,27.39,20700.0,17.6795,17.6988,17.6087,17.6409,20700.0
2006-08-10 09:45:00,27.41,27.64,27.39,27.52,50100.0,17.6538,17.8019,17.6409,17.7246,50100.0
2006-08-10 09:50:00,27.49,27.49,27.41,27.45,30900.0,17.7053,17.7053,17.6538,17.6795,30900.0
2006-08-10 09:55:00,27.45,27.5,27.45,27.49,37400.0,17.6795,17.7117,17.6795,17.7053,37400.0
2006-08-10 10:00:00,27.47,27.5,27.45,27.48,27600.0,17.6924,17.7117,17.6795,17.6988,27600.0
2006-08-10 10:05:00,27.48,27.6,27.48,27.51,32300.0,17.6988,17.7761,17.6988,17.7182,32300.0
2006-08-10 10:10:00,27.52,27.56,27.5,27.53,27200.0,17.7246,17.7504,17.7117,17.731,27200.0
2006-08-10 10:15:00,27.55,27.72,27.55,27.69,22600.0,17.7439,17.8534,17.7439,17.8341,22600.0
2006-08-10 10:20:00,27.69,27.69,27.52,27.6,14500.0,17.8341,17.8341,17.7246,17.7761,14500.0
2006-08-10 10:25:00,27.58,27.71,27.53,27.71,25100.0,17.7633,17.847,17.731,17.847,25100.0
2006-08-10 10:30:00,27.71,27.79,27.66,27.73,46100.0,17.847,17.8985,17.8148,17.8599,46100.0
2006-08-10 10:35:00,27.73,27.73,27.63,27.64,34000.0,17.8599,17.8599,17.7955,17.8019,34000.0
2006-08-10 10:40:00,27.65,27.66,27.59,27.65,21800.0,17.8083,17.8148,17.7697,17.8083,21800.0
2006-08-10 10:45:00,27.65,27.65,27.56,27.57,19600.0,17.8083,17.8083,17.7504,17.7568,19600.0
2006-08-10 10:50:00,27.56,27.56,27.5,27.52,30600.0,17.7504,17.7504,17.7117,17.7246,30600.0
2006-08-10 10:55:00,27.52,27.59,27.51,27.59,8700.0,17.7246,17.7697,17.7182,17.7697,8700.0
2006-08-10 11:00:00,27.58,27.66,27.56,27.65,8900.0,17.7633,17.8148,17.7504,17.8083,8900.0
2006-08-10 11:05:00,27.65,27.74,27.63,27.71,20100.0,17.8083,17.8663,17.7955,17.847,20100.0
2006-08-10 11:10:00,27.71,27.75,27.68,27.7,25600.0,17.847,17.8727,17.8277,17.8405,25600.0
2006-08-10 11:15:00,27.72,27.75,27.62,27.63,20900.0,17.8534,17.8727,17.789,17.7955,20900.0
2006-08-10 11:20:00,27.64,27.64,27.59,27.6,10600.0,17.8019,17.8019,17.7697,17.7761,10600.0
2006-08-10 11:25:00,27.59,27.65,27.58,27.58,11100.0,17.7697,17.8083,17.7633,17.7633,11100.0
2006-08-10 11:30:00,27.58,27.59,27.5,27.52,13200.0,17.7633,17.7697,17.7117,17.7246,13200.0
2006-08-10 11:35:00,27.54,27.54,27.5,27.52,21600.0,17.7375,17.7375,17.7117,17.7246,21600.0
2006-08-10 11:40:00,27.52,27.53,27.48,27.48,30700.0,17.7246,17.731,17.6988,17.6988,30700.0
2006-08-10 11:45:00,27.49,27.57,27.48,27.49,14100.0,17.7053,17.7568,17.6988,17.7053,14100.0
2006-08-10 11:50:00,27.48,27.49,27.44,27.46,17900.0,17.6988,17.7053,17.6731,17.686,17900.0
2006-08-10 11:55:00,27.5,27.55,27.48,27.52,10400.0,17.7117,17.7439,17.6988,17.7246,10400.0
2006-08-10 12:00:00,27.54,27.63,27.53,27.56,21800.0,17.7375,17.7955,17.731,17.7504,21800.0
2006-08-10 12:05:00,27.55,27.56,27.5,27.5,23100.0,17.7439,17.7504,17.7117,17.7117,23100.0
2006-08-10 12:10:00,27.49,27.55,27.47,27.55,10700.0,17.7053,17.7439,17.6924,17.7439,10700.0
2006-08-10 12:15:00,27.52,27.52,27.47,27.5,10000.0,17.7246,17.7246,17.6924,17.7117,10000.0
2006-08-10 12:20:00,27.49,27.56,27.49,27.53,5700.0,17.7053,17.7504,17.7053,17.731,5700.0
2006-08-10 12:25:00,27.56,27.56,27.48,27.48,11800.0,17.7504,17.7504,17.6988,17.6988,11800.0
2006-08-10 12:30:00,27.47,27.52,27.47,27.51,22400.0,17.6924,17.7246,17.6924,17.7182,22400.0
2006-08-10 12:35:00,27.52,27.53,27.5,27.52,36200.0,17.7246,17.731,17.7117,17.7246,36200.0
2006-08-10 12:40:00,27.51,27.52,27.45,27.46,17600.0,17.7182,17.7246,17.6795,17.686,17600.0
2006-08-10 12:45:00,27.47,27.49,27.45,27.47,48100.0,17.6924,17.7053,17.6795,17.6924,48100.0
2006-08-10 12:50:00,27.47,27.47,27.45,27.45,6700.0,17.6924,17.6924,17.6795,17.6795,6700.0
2006-08-10 12:55:00,27.44,27.45,27.4,27.42,19600.0,17.6731,17.6795,17.6473,17.6602,19600.0
2006-08-10 13:00:00,27.42,27.42,27.37,27.37,49100.0,17.6602,17.6602,17.628,17.628,49100.0
2006-08-10 13:05:00,27.36,27.36,27.31,27.36,34400.0,17.6216,17.6216,17.5894,17.6216,34400.0
2006-08-10 13:10:00,27.36,27.43,27.35,27.41,19600.0,17.6216,17.6666,17.6151,17.6538,19600.0
2006-08-10 13:15:00,27.4,27.4,27.3,27.34,23000.0,17.6473,17.6473,17.5829,17.6087,23000.0
2006-08-10 13:20:00,27.34,27.38,27.33,27.37,12000.0,17.6087,17.6344,17.6022,17.628,12000.0
2006-08-10 13:25:00,27.36,27.37,27.33,27.34,8900.0,17.6216,17.628,17.6022,17.6087,8900.0
2006-08-10 13:30:00,27.34,27.37,27.34,27.36,5800.0,17.6087,17.628,17.6087,17.6216,5800.0
2006-08-10 13:35:00,27.36,27.48,27.36,27.48,16900.0,17.6216,17.6988,17.6216,17.6988,16900.0
2006-08-10 13:40:00,27.48,27.58,27.48,27.58,14300.0,17.6988,17.7633,17.6988,17.7633,14300.0
2006-08-10 13:45:00,27.58,27.58,27.48,27.51,12700.0,17.7633,17.7633,17.6988,17.7182,12700.0
2006-08-10 13:50:00,27.51,27.51,27.44,27.44,10200.0,17.7182,17.7182,17.6731,17.6731,10200.0
2006-08-10 13:55:00,27.44,27.48,27.43,27.45,8200.0,17.6731,17.6988,17.6666,17.6795,8200.0
2006-08-10 14:00:00,27.47,27.58,27.47,27.58,49600.0,17.6924,17.7633,17.6924,17.7633,49600.0
2006-08-10 14:05:00,27.6,27.63,27.58,27.62,19000.0,17.7761,17.7955,17.7633,17.789,19000.0
2006-08-10 14:10:00,27.62,27.64,27.56,27.56,12200.0,17.789,17.8019,17.7504,17.7504,12200.0
2006-08-10 14:15:00,27.57,27.61,27.56,27.58,13700.0,17.7568,17.7826,17.7504,17.7633,13700.0
2006-08-10 14:20:00,27.58,27.59,27.56,27.59,11000.0,17.7633,17.7697,17.7504,17.7697,11000.0
2006-08-10 14:25:00,27.58,27.64,27.56,27.56,36200.0,17.7633,17.8019,17.7504,17.7504,36200.0
2006-08-10 14:30:00,27.56,27.56,27.46,27.53,31700.0,17.7504,17.7504,17.686,17.731,31700.0
2006-08-10 14:35:00,27.53,27.61,27.53,27.59,22700.0,17.731,17.7826,17.731,17.7697,22700.0
2006-08-10 14:40:00,27.59,27.63,27.56,27.57,36400.0,17.7697,17.7955,17.7504,17.7568,36400.0
2006-08-10 14:45:00,27.56,27.61,27.56,27.59,32800.0,17.7504,17.7826,17.7504,17.7697,32800.0
2006-08-10 14:50:00,27.6,27.69,27.59,27.69,14300.0,17.7761,17.8341,17.7697,17.8341,14300.0
2006-08-10 14:55:00,27.69,27.74,27.68,27.73,40600.0,17.8341,17.8663,17.8277,17.8599,40600.0
2006-08-10 15:00:00,27.73,27.74,27.7,27.74,200000.0,17.8599,17.8663,17.8405,17.8663,200000.0
2006-08-10 15:05:00,27.74,27.81,27.73,27.77,102000.0,17.8663,17.9114,17.8599,17.8856,102000.0
2006-08-10 15:10:00,27.76,27.77,27.72,27.76,23900.0,17.8792,17.8856,17.8534,17.8792,23900.0
2006-08-10 15:15:00,27.76,27.82,27.73,27.79,36100.0,17.8792,17.9178,17.8599,17.8985,36100.0
2006-08-10 15:20:00,27.79,27.83,27.77,27.78,88300.0,17.8985,17.9243,17.8856,17.8921,88300.0
2006-08-10 15:25:00,27.78,27.79,27.7,27.72,20800.0,17.8921,17.8985,17.8405,17.8534,20800.0
2006-08-10 15:30:00,27.72,27.8,27.72,27.79,43100.0,17.8534,17.9049,17.8534,17.8985,43100.0
2006-08-10 15:35:00,27.79,27.82,27.74,27.74,33200.0,17.8985,17.9178,17.8663,17.8663,33200.0
2006-08-10 15:40:00,27.74,27.8,27.7,27.79,35500.0,17.8663,17.9049,17.8405,17.8985,35500.0
2006-08-10 15:45:00,27.8,27.84,27.74,27.83,35800.0,17.9049,17.9307,17.8663,17.9243,35800.0
2006-08-10 15:50:00,27.82,27.86,27.8,27.84,65900.0,17.9178,17.9436,17.9049,17.9307,65900.0
2006-08-10 15:55:00,27.83,27.84,27.8,27.8,52800.0,17.9243,17.9307,17.9049,17.9049,52800.0
2006-08-11 09:30:00,27.65,27.65,27.51,27.56,34800.0,17.8083,17.8083,17.7182,17.7504,34800.0
2006-08-11 09:35:00,27.55,27.65,27.55,27.62,5800.0,17.7439,17.8083,17.7439,17.789,5800.0
2006-08-11 09:40:00,27.61,27.68,27.55,27.55,28700.0,17.7826,17.8277,17.7439,17.7439,28700.0
2006-08-11 09:45:00,27.55,27.64,27.55,27.58,28300.0,17.7439,17.8019,17.7439,17.7633,28300.0
2006-08-11 09:50:00,27.57,27.58,27.42,27.45,37200.0,17.7568,17.7633,17.6602,17.6795,37200.0
2006-08-11 09:55:00,27.44,27.52,27.41,27.48,10000.0,17.6731,17.7246,17.6538,17.6988,10000.0
2006-08-11 10:00:00,27.5,27.5,27.43,27.45,33000.0,17.7117,17.7117,17.6666,17.6795,33000.0
2006-08-11 10:05:00,27.48,27.49,27.43,27.44,28400.0,17.6988,17.7053,17.6666,17.6731,28400.0
2006-08-11 10:10:00,27.44,27.52,27.43,27.5,11700.0,17.6731,17.7246,17.6666,17.7117,11700.0
2006-08-11 10:15:00,27.46,27.52,27.45,27.47,17900.0,17.686,17.7246,17.6795,17.6924,17900.0
2006-08-11 10:20:00,27.49,27.51,27.46,27.5,4300.0,17.7053,17.7182,17.686,17.7117,4300.0
2006-08-11 10:25:00,27.49,27.53,27.47,27.49,18800.0,17.7053,17.731,17.6924,17.7053,18800.0
2006-08-11 10:30:00,27.5,27.53,27.47,27.53,31600.0,17.7117,17.731,17.6924,17.731,31600.0
2006-08-11 10:35:00,27.54,27.55,27.49,27.5,17100.0,17.7375,17.7439,17.7053,17.7117,17100.0
2006-08-11 10:40:00,27.5,27.5,27.45,27.45,9600.0,17.7117,17.7117,17.6795,17.6795,9600.0
2006-08-11 10:45:00,27.45,27.47,27.44,27.44,5000.0,17.6795,17.6924,17.6731,17.6731,5000.0
2006-08-11 10:50:00,27.44,27.45,27.37,27.37,10200.0,17.6731,17.6795,17.628,17.628,10200.0
2006-08-11 10:55:00,27.36,27.37,27.29,27.29,18200.0,17.6216,17.628,17.5765,17.5765,18200.0
2006-08-11 11:00:00,27.3,27.33,27.26,27.32,20400.0,17.5829,17.6022,17.5572,17.5958,20400.0
2006-08-11 11:05:00,27.31,27.34,27.3,27.3,10000.0,17.5894,17.6087,17.5829,17.5829,10000.0
2006-08-11 11:10:00,27.32,27.38,27.3,27.34,18000.0,17.5958,17.6344,17.5829,17.6087,18000.0
2006-08-11 11:15:00,27.35,27.36,27.32,27.33,3300.0,17.6151,17.6216,17.5958,17.6022,3300.0
2006-08-11 11:20:00,27.32,27.33,27.3,27.3,12400.0,17.5958,17.6022,17.5829,17.5829,12400.0
2006-08-11 11:25:00,27.3,27.32,27.3,27.31,21500.0,17.5829,17.5958,17.5829,17.5894,21500.0
2006-08-11 11:30:00,27.31,27.33,27.3,27.33,8000.0,17.5894,17.6022,17.5829,17.6022,8000.0
2006-08-11 11:35:00,27.3,27.35,27.3,27.33,14000.0,17.5829,17.6151,17.5829,17.6022,14000.0
2006-08-11 11:40:00,27.33,27.33,27.31,27.33,3000.0,17.6022,17.6022,17.5894,17.6022,3000.0
2006-08-11 11:45:00,27.31,27.31,27.26,27.28,20500.0,17.5894,17.5894,17.5572,17.57,20500.0
2006-08-11 11:50:00,27.28,27.31,27.28,27.3,19700.0,17.57,17.5894,17.57,17.5829,19700.0
2006-08-11 11:55:00,27.3,27.33,27.26,27.29,29000.0,17.5829,17.6022,17.5572,17.5765,29000.0
2006-08-11 12:00:00,27.29,27.29,27.26,27.26,4800.0,17.5765,17.5765,17.5572,17.5572,4800.0
2006-08-11 12:05:00,27.26,27.27,27.25,27.27,6600.0,17.5572,17.5636,17.5507,17.5636,6600.0
2006-08-11 12:10:00,27.27,27.28,27.26,27.27,9400.0,17.5636,17.57,17.5572,17.5636,9400.0
2006-08-11 12:15:00,27.26,27.31,27.26,27.31,8800.0,17.5572,17.5894,17.5572,17.5894,8800.0
2006-08-11 12:20:00,27.3,27.32,27.28,27.29,8500.0,17.5829,17.5958,17.57,17.5765,8500.0
2006-08-11 12:25:00,27.3,27.3,27.26,27.26,9800.0,17.5829,17.5829,17.5572,17.5572,9800.0
2006-08-11 12:30:00,27.28,27.32,27.28,27.3,9300.0,17.57,17.5958,17.57,17.5829,9300.0
2006-08-11 12:35:00,27.31,27.31,27.28,27.29,9500.0,17.5894,17.5894,17.57,17.5765,9500.0
2006-08-11 12:40:00,27.3,27.31,27.25,27.27,14900.0,17.5829,17.5894,17.5507,17.5636,14900.0
2006-08-11 12:45:00,27.27,27.27,27.25,27.26,4400.0,17.5636,17.5636,17.5507,17.5572,4400.0
2006-08-11 12:50:00,27.26,27.26,27.19,27.2,11500.0,17.5572,17.5572,17.5121,17.5185,11500.0
2006-08-11 12:55:00,27.2,27.2,27.12,27.14,21700.0,17.5185,17.5185,17.467,17.4799,21700.0
2006-08-11 13:00:00,27.15,27.21,27.15,27.21,13100.0,17.4863,17.5249,17.4863,17.5249,13100.0
2006-08-11 13:05:00,27.21,27.24,27.15,27.19,16800.0,17.5249,17.5443,17.4863,17.5121,16800.0
2006-08-11 13:10:00,27.17,27.24,27.17,27.21,10100.0,17.4992,17.5443,17.4992,17.5249,10100.0
2006-08-11 13:15:00,27.2,27.2,27.1,27.12,14100.0,17.5185,17.5185,17.4541,17.467,14100.0
2006-08-11 13:20:00,27.14,27.14,27.1,27.12,8600.0,17.4799,17.4799,17.4541,17.467,8600.0
2006-08-11 13:25:00,27.12,27.22,27.11,27.22,15100.0,17.467,17.5314,17.4605,17.5314,15100.0
2006-08-11 13:30:00,27.22,27.25,27.21,27.22,10300.0,17.5314,17.5507,17.5249,17.5314,10300.0
2006-08-11 13:35:00,27.2,27.22,27.2,27.21,6500.0,17.5185,17.5314,17.5185,17.5249,6500.0
2006-08-11 13:40:00,27.21,27.21,27.17,27.2,64000.0,17.5249,17.5249,17.4992,17.5185,64000.0
2006-08-11 13:45:00,27.2,27.2,27.14,27.15,8300.0,17.5185,17.5185,17.4799,17.4863,8300.0
2006-08-11 13:50:00,27.16,27.19,27.16,27.19,5600.0,17.4927,17.5121,17.4927,17.5121,5600.0
2006-08-11 13:55:00,27.2,27.23,27.17,27.2,10100.0,17.5185,17.5378,17.4992,17.5185,10100.0
2006-08-11 14:00:00,27.2,27.24,27.2,27.22,14200.0,17.5185,17.5443,17.5185,17.5314,14200.0
2006-08-11 14:05:00,27.21,27.24,27.2,27.22,5300.0,17.5249,17.5443,17.5185,17.5314,5300.0
2006-08-11 14:10:00,27.22,27.24,27.21,27.23,8200.0,17.5314,17.5443,17.5249,17.5378,8200.0
2006-08-11 14:15:00,27.23,27.27,27.23,27.26,16200.0,17.5378,17.5636,17.5378,17.5572,16200.0
2006-08-11 14:20:00,27.27,27.27,27.2,27.2,24800.0,17.5636,17.5636,17.5185,17.5185,24800.0
2006-08-11 14:25:00,27.21,27.24,27.21,27.22,12700.0,17.5249,17.5443,17.5249,17.5314,12700.0
2006-08-11 14:30:00,27.21,27.22,27.18,27.2,17800.0,17.5249,17.5314,17.5056,17.5185,17800.0
2006-08-11 14:35:00,27.2,27.24,27.2,27.23,5100.0,17.5185,17.5443,17.5185,17.5378,5100.0
2006-08-11 14:40:00,27.24,27.26,27.22,27.22,15100.0,17.5443,17.5572,17.5314,17.5314,15100.0
2006-08-11 14:45:00,27.22,27.23,27.16,27.2,18200.0,17.5314,17.5378,17.4927,17.5185,18200.0
2006-08-11 14:50:00,27.2,27.23,27.2,27.22,13300.0,17.5185,17.5378,17.5185,17.5314,13300.0
2006-08-11 14:55:00,27.22,27.22,27.2,27.2,6600.0,17.5314,17.5314,17.5185,17.5185,6600.0
2006-08-11 15:00:00,27.2,27.21,27.18,27.2,22500.0,17.5185,17.5249,17.5056,17.5185,22500.0
2006-08-11 15:05:00,27.2,27.28,27.19,27.22,20800.0,17.5185,17.57,17.5121,17.5314,20800.0
2006-08-11 15:10:00,27.21,27.24,27.19,27.22,19000.0,17.5249,17.5443,17.5121,17.5314,19000.0
2006-08-11 15:15:00,27.21,27.22,27.15,27.17,31100.0,17.5249,17.5314,17.4863,17.4992,31100.0
2006-08-11 15:20:00,27.17,27.2,27.12,27.2,26300.0,17.4992,17.5185,17.467,17.5185,26300.0
2006-08-11 15:25:00,27.19,27.23,27.19,27.21,18700.0,17.5121,17.5378,17.5121,17.5249,18700.0
2006-08-11 15:30:00,27.21,27.25,27.2,27.22,29900.0,17.5249,17.5507,17.5185,17.5314,29900.0
2006-08-11 15:35:00,27.22,27.26,27.2,27.26,22400.0,17.5314,17.5572,17.5185,17.5572,22400.0
2006-08-11 15:40:00,27.25,27.27,27.21,27.26,42800.0,17.5507,17.5636,17.5249,17.5572,42800.0
2006-08-11 15:45:00,27.27,27.31,27.25,27.25,45900.0,17.5636,17.5894,17.5507,17.5507,45900.0
2006-08-11 15:50:00,27.26,27.27,27.19,27.19,68400.0,17.5572,17.5636,17.5121,17.5121,68400.0
2006-08-11 15:55:00,27.18,27.21,27.16,27.19,67100.0,17.5056,17.5249,17.4927,17.5121,67100.0
2006-08-14 09:30:00,27.44,27.6,27.42,27.57,36000.0,17.6731,17.7761,17.6602,17.7568,36000.0
2006-08-14 09:35:00,27.58,27.6,27.53,27.59,19500.0,17.7633,17.7761,17.731,17.7697,19500.0
2006-08-14 09:40:00,27.61,27.71,27.61,27.71,48100.0,17.7826,17.847,17.7826,17.847,48100.0
2006-08-14 09:45:00,27.71,27.79,27.71,27.78,32700.0,17.847,17.8985,17.847,17.8921,32700.0
2006-08-14 09:50:00,27.75,27.79,27.66,27.7,179300.0,17.8727,17.8985,17.8148,17.8405,179300.0
2006-08-14 09:55:00,27.72,27.77,27.67,27.76,60400.0,17.8534,17.8856,17.8212,17.8792,60400.0
2006-08-14 10:00:00,27.76,27.83,27.75,27.79,37300.0,17.8792,17.9243,17.8727,17.8985,37300.0
2006-08-14 10:05:00,27.79,27.87,27.78,27.8,41200.0,17.8985,17.95,17.8921,17.9049,41200.0
2006-08-14 10:10:00,27.78,27.8,27.75,27.78,53000.0,17.8921,17.9049,17.8727,17.8921,53000.0
2006-08-14 10:15:00,27.78,27.82,27.75,27.79,57600.0,17.8921,17.9178,17.8727,17.8985,57600.0
2006-08-14 10:20:00,27.78,27.8,27.75,27.8,20100.0,17.8921,17.9049,17.8727,17.9049,20100.0
2006-08-14 10:25:00,27.8,27.81,27.72,27.78,22400.0,17.9049,17.9114,17.8534,17.8921,22400.0
2006-08-14 10:30:00,27.78,27.85,27.76,27.82,25900.0,17.8921,17.9371,17.8792,17.9178,25900.0
2006-08-14 10:35:00,27.8,27.9,27.8,27.88,52300.0,17.9049,17.9694,17.9049,17.9565,52300.0
2006-08-14 10:40:00,27.87,27.88,27.75,27.85,53200.0,17.95,17.9565,17.8727,17.9371,53200.0
2006-08-14 10:45:00,27.84,27.9,27.84,27.9,56900.0,17.9307,17.9694,17.9307,17.9694,56900.0
2006-08-14 10:50:00,27.91,28.0,27.91,27.98,46400.0,17.9758,18.0338,17.9758,18.0209,46400.0
2006-08-14 10:55:00,27.98,28.11,27.94,28.1,63300.0,18.0209,18.1046,17.9951,18.0982,63300.0
2006-08-14 11:00:00,28.1,28.19,28.0,28.18,95900.0,18.0982,18.1561,18.0338,18.1497,95900.0
2006-08-14 11:05:00,28.18,28.54,28.16,28.53,233300.0,18.1497,18.3816,18.1368,18.3751,233300.0
2006-08-14 11:10:00,28.53,28.54,28.36,28.43,44600.0,18.3751,18.3816,18.2656,18.3107,44600.0
2006-08-14 11:15:00,28.44,28.48,28.38,28.4,54000.0,18.3171,18.3429,18.2785,18.2914,54000.0
2006-08-14 11:20:00,28.4,28.47,28.4,28.45,50200.0,18.2914,18.3365,18.2914,18.3236,50200.0
2006-08-14 11:25:00,28.46,28.46,28.42,28.44,25600.0,18.33,18.33,18.3043,18.3171,25600.0
2006-08-14 11:30:00,28.43,28.45,28.42,28.43,20500.0,18.3107,18.3236,18.3043,18.3107,20500.0
2006-08-14 11:35:00,28.42,28.44,28.37,28.37,21700.0,18.3043,18.3171,18.2721,18.2721,21700.0
2006-08-14 11:40:00,28.38,28.38,28.29,28.31,29700.0,18.2785,18.2785,18.2205,18.2334,29700.0
2006-08-14 11:45:00,28.31,28.33,28.25,28.27,30200.0,18.2334,18.2463,18.1948,18.2077,30200.0
2006-08-14 11:50:00,28.27,28.34,28.25,28.3,51500.0,18.2077,18.2527,18.1948,18.227,51500.0
2006-08-14 11:55:00,28.34,28.35,28.33,28.34,25100.0,18.2527,18.2592,18.2463,18.2527,25100.0
2006-08-14 12:00:00,28.35,28.37,28.34,28.35,24800.0,18.2592,18.2721,18.2527,18.2592,24800.0
2006-08-14 12:05:00,28.36,28.4,28.35,28.4,25800.0,18.2656,18.2914,18.2592,18.2914,25800.0
2006-08-14 12:10:00,28.4,28.45,28.38,28.4,23500.0,18.2914,18.3236,18.2785,18.2914,23500.0
2006-08-14 12:15:00,28.41,28.5,28.39,28.49,42500.0,18.2978,18.3558,18.2849,18.3493,42500.0
2006-08-14 12:20:00,28.49,28.54,28.47,28.54,47100.0,18.3493,18.3816,18.3365,18.3816,47100.0
2006-08-14 12:25:00,28.54,28.59,28.54,28.58,32600.0,18.3816,18.4138,18.3816,18.4073,32600.0
2006-08-14 12:30:00,28.58,28.58,28.53,28.57,30900.0,18.4073,18.4073,18.3751,18.4009,30900.0
2006-08-14 12:35:00,28.57,28.58,28.53,28.55,25500.0,18.4009,18.4073,18.3751,18.388,25500.0
2006-08-14 12:40:00,28.55,28.57,28.55,28.56,19800.0,18.388,18.4009,18.388,18.3944,19800.0
2006-08-14 12:45:00,28.57,28.62,28.54,28.61,39000.0,18.4009,18.4331,18.3816,18.4266,39000.0
2006-08-14 12:50:00,28.61,28.65,28.57,28.63,43200.0,18.4266,18.4524,18.4009,18.4395,43200.0
2006-08-14 12:55:00,28.63,28.64,28.55,28.57,15900.0,18.4395,18.446,18.388,18.4009,15900.0
2006-08-14 13:00:00,28.56,28.64,28.52,28.62,35900.0,18.3944,18.446,18.3687,18.4331,35900.0
2006-08-14 13:05:00,28.6,28.62,28.54,28.54,29400.0,18.4202,18.4331,18.3816,18.3816,29400.0
2006-08-14 13:10:00,28.55,28.6,28.55,28.58,11000.0,18.388,18.4202,18.388,18.4073,11000.0
2006-08-14 13:15:00,28.59,28.62,28.59,28.61,18900.0,18.4138,18.4331,18.4138,18.4266,18900.0
2006-08-14 13:20:00,28.59,28.66,28.59,28.65,32100.0,18.4138,18.4588,18.4138,18.4524,32100.0
2006-08-14 13:25:00,28.66,28.7,28.65,28.68,27900.0,18.4588,18.4846,18.4524,18.4717,27900.0
2006-08-14 13:30:00,28.68,28.78,28.68,28.76,44200.0,18.4717,18.5361,18.4717,18.5232,44200.0
2006-08-14 13:35:00,28.76,28.81,28.73,28.79,62500.0,18.5232,18.5554,18.5039,18.5426,62500.0
2006-08-14 13:40:00,28.79,28.85,28.77,28.84,40000.0,18.5426,18.5812,18.5297,18.5748,40000.0
2006-08-14 13:45:00,28.86,28.87,28.81,28.82,44600.0,18.5877,18.5941,18.5554,18.5619,44600.0
2006-08-14 13:50:00,28.82,28.82,28.74,28.76,41000.0,18.5619,18.5619,18.5104,18.5232,41000.0
2006-08-14 13:55:00,28.76,28.78,28.74,28.74,27200.0,18.5232,18.5361,18.5104,18.5104,27200.0
2006-08-14 14:00:00,28.74,28.82,28.72,28.76,57800.0,18.5104,18.5619,18.4975,18.5232,57800.0
2006-08-14 14:05:00,28.75,28.75,28.68,28.7,43200.0,18.5168,18.5168,18.4717,18.4846,43200.0
2006-08-14 14:10:00,28.7,28.7,28.58,28.61,47400.0,18.4846,18.4846,18.4073,18.4266,47400.0
2006-08-14 14:15:00,28.61,28.62,28.48,28.49,45600.0,18.4266,18.4331,18.3429,18.3493,45600.0
2006-08-14 14:20:00,28.49,28.57,28.48,28.51,40800.0,18.3493,18.4009,18.3429,18.3622,40800.0
2006-08-14 14:25:00,28.5,28.56,28.47,28.55,38300.0,18.3558,18.3944,18.3365,18.388,38300.0
2006-08-14 14:30:00,28.57,28.59,28.49,28.52,39800.0,18.4009,18.4138,18.3493,18.3687,39800.0
2006-08-14 14:35:00,28.52,28.57,28.52,28.54,25200.0,18.3687,18.4009,18.3687,18.3816,25200.0
2006-08-14 14:40:00,28.53,28.54,28.47,28.47,25500.0,18.3751,18.3816,18.3365,18.3365,25500.0
2006-08-14 14:45:00,28.48,28.48,28.35,28.36,40700.0,18.3429,18.3429,18.2592,18.2656,40700.0
2006-08-14 14:50:00,28.36,28.42,28.35,28.4,47500.0,18.2656,18.3043,18.2592,18.2914,47500.0
2006-08-14 14:55:00,28.4,28.44,28.39,28.4,49600.0,18.2914,18.3171,18.2849,18.2914,49600.0
2006-08-14 15:00:00,28.4,28.41,28.38,28.4,41900.0,18.2914,18.2978,18.2785,18.2914,41900.0
2006-08-14 15:05:00,28.41,28.46,28.4,28.44,50100.0,18.2978,18.33,18.2914,18.3171,50100.0
2006-08-14 15:10:00,28.44,28.47,28.39,28.4,43700.0,18.3171,18.3365,18.2849,18.2914,43700.0
2006-08-14 15:15:00,28.4,28.5,28.4,28.5,63200.0,18.2914,18.3558,18.2914,18.3558,63200.0
2006-08-14 15:20:00,28.49,28.52,28.43,28.44,43400.0,18.3493,18.3687,18.3107,18.3171,43400.0
2006-08-14 15:25:00,28.45,28.48,28.43,28.47,41000.0,18.3236,18.3429,18.3107,18.3365,41000.0
2006-08-14 15:30:00,28.47,28.48,28.38,28.4,59400.0,18.3365,18.3429,18.2785,18.2914,59400.0
2006-08-14 15:35:00,28.4,28.44,28.37,28.43,101600.0,18.2914,18.3171,18.2721,18.3107,101600.0
2006-08-14 15:40:00,28.42,28.52,28.41,28.49,82000.0,18.3043,18.3687,18.2978,18.3493,82000.0
2006-08-14 15:45:00,28.49,28.53,28.46,28.52,80100.0,18.3493,18.3751,18.33,18.3687,80100.0
2006-08-14 15:50:00,28.53,28.57,28.51,28.54,127700.0,18.3751,18.4009,18.3622,18.3816,127700.0
2006-08-14 15:55:00,28.55,28.55,28.49,28.52,119600.0,18.388,18.388,18.3493,18.3687,119600.0
2006-08-15 09:30:00,30.89,31.0,30.74,30.99,251400.0,19.8951,19.9659,19.7985,19.9595,251400.0
2006-08-15 09:35:00,30.93,31.85,30.93,31.49,435600.0,19.9209,20.5134,19.9209,20.2815,435600.0
2006-08-15 09:40:00,31.45,31.7,31.31,31.55,287400.0,20.2558,20.4168,20.1656,20.3202,287400.0
2006-08-15 09:45:00,31.59,31.64,31.39,31.46,293300.0,20.3459,20.3781,20.2171,20.2622,293300.0
2006-08-15 09:50:00,31.48,31.55,31.35,31.39,112400.0,20.2751,20.3202,20.1914,20.2171,112400.0
2006-08-15 09:55:00,31.36,31.4,31.2,31.26,128800.0,20.1978,20.2236,20.0948,20.1334,128800.0
2006-08-15 10:00:00,31.25,31.3,31.09,31.1,183600.0,20.127,20.1592,20.0239,20.0304,183600.0
2006-08-15 10:05:00,31.1,31.2,31.05,31.16,105800.0,20.0304,20.0948,19.9981,20.069,105800.0
2006-08-15 10:10:00,31.16,31.3,31.04,31.14,79300.0,20.069,20.1592,19.9917,20.0561,79300.0
2006-08-15 10:15:00,31.14,31.25,31.13,31.16,70700.0,20.0561,20.127,20.0497,20.069,70700.0
2006-08-15 10:20:00,31.17,31.2,31.13,31.15,72900.0,20.0754,20.0948,20.0497,20.0626,72900.0
2006-08-15 10:25:00,31.17,31.4,31.1,31.38,116600.0,20.0754,20.2236,20.0304,20.2107,116600.0
2006-08-15 10:30:00,31.36,31.47,31.36,31.44,68000.0,20.1978,20.2687,20.1978,20.2493,68000.0
2006-08-15 10:35:00,31.44,31.44,31.33,31.4,45300.0,20.2493,20.2493,20.1785,20.2236,45300.0
2006-08-15 10:40:00,31.39,31.55,31.39,31.5,116900.0,20.2171,20.3202,20.2171,20.288,116900.0
2006-08-15 10:45:00,31.5,31.67,31.5,31.62,167500.0,20.288,20.3975,20.288,20.3653,167500.0
2006-08-15 10:50:00,31.62,31.66,31.49,31.5,87300.0,20.3653,20.391,20.2815,20.288,87300.0
2006-08-15 10:55:00,31.5,31.6,31.5,31.55,79800.0,20.288,20.3524,20.288,20.3202,79800.0
2006-08-15 11:00:00,31.55,31.6,31.5,31.57,101100.0,20.3202,20.3524,20.288,20.3331,101100.0
2006-08-15 11:05:00,31.58,31.6,31.29,31.35,137900.0,20.3395,20.3524,20.1527,20.1914,137900.0
2006-08-15 11:10:00,31.34,31.48,31.19,31.23,58500.0,20.1849,20.2751,20.0883,20.1141,58500.0
2006-08-15 11:15:00,31.22,31.28,31.19,31.25,106000.0,20.1076,20.1463,20.0883,20.127,106000.0
2006-08-15 11:20:00,31.24,31.28,31.13,31.14,65000.0,20.1205,20.1463,20.0497,20.0561,65000.0
2006-08-15 11:25:00,31.15,31.29,31.15,31.23,42200.0,20.0626,20.1527,20.0626,20.1141,42200.0
2006-08-15 11:30:00,31.24,31.25,31.13,31.17,30500.0,20.1205,20.127,20.0497,20.0754,30500.0
2006-08-15 11:35:00,31.17,31.27,31.13,31.2,30800.0,20.0754,20.1398,20.0497,20.0948,30800.0
2006-08-15 11:40:00,31.19,31.23,31.12,31.13,38600.0,20.0883,20.1141,20.0432,20.0497,38600.0
2006-08-15 11:45:00,31.12,31.2,31.1,31.15,68400.0,20.0432,20.0948,20.0304,20.0626,68400.0
2006-08-15 11:50:00,31.15,31.21,31.13,31.16,42400.0,20.0626,20.1012,20.0497,20.069,42400.0
2006-08-15 11:55:00,31.16,31.27,31.16,31.18,32600.0,20.069,20.1398,20.069,20.0819,32600.0
2006-08-15 12:00:00,31.17,31.27,31.17,31.18,19900.0,20.0754,20.1398,20.0754,20.0819,19900.0
2006-08-15 12:05:00,31.18,31.2,31.15,31.15,19300.0,20.0819,20.0948,20.0626,20.0626,19300.0
2006-08-15 12:10:00,31.16,31.16,31.1,31.1,37100.0,20.069,20.069,20.0304,20.0304,37100.0
2006-08-15 12:15:00,31.11,31.14,31.04,31.08,72400.0,20.0368,20.0561,19.9917,20.0175,72400.0
2006-08-15 12:20:00,31.05,31.08,30.99,30.99,55800.0,19.9981,20.0175,19.9595,19.9595,55800.0
2006-08-15 12:25:00,31.0,31.01,30.97,31.0,20000.0,19.9659,19.9724,19.9466,19.9659,20000.0
2006-08-15 12:30:00,31.0,31.0,30.85,30.88,61600.0,19.9659,19.9659,19.8693,19.8887,61600.0
2006-08-15 12:35:00,30.9,30.9,30.86,30.89,22600.0,19.9015,19.9015,19.8758,19.8951,22600.0
2006-08-15 12:40:00,30.87,30.89,30.8,30.8,96500.0,19.8822,19.8951,19.8371,19.8371,96500.0
2006-08-15 12:45:00,30.82,30.87,30.8,30.85,34800.0,19.85,19.8822,19.8371,19.8693,34800.0
2006-08-15 12:50:00,30.84,30.96,30.84,30.92,72200.0,19.8629,19.9402,19.8629,19.9144,72200.0
2006-08-15 12:55:00,30.92,31.13,30.85,31.13,59600.0,19.9144,20.0497,19.8693,20.0497,59600.0
2006-08-15 13:00:00,31.15,31.16,30.96,30.96,51000.0,20.0626,20.069,19.9402,19.9402,51000.0
2006-08-15 13:05:00,30.96,31.0,30.92,30.95,34400.0,19.9402,19.9659,19.9144,19.9337,34400.0
2006-08-15 13:10:00,30.93,30.95,30.86,30.86,21300.0,19.9209,19.9337,19.8758,19.8758,21300.0
2006-08-15 13:15:00,30.85,30.9,30.83,30.86,41700.0,19.8693,19.9015,19.8565,19.8758,41700.0
2006-08-15 13:20:00,30.86,30.93,30.81,30.89,44200.0,19.8758,19.9209,19.8436,19.8951,44200.0
2006-08-15 13:25:00,30.9,30.94,30.83,30.84,26900.0,19.9015,19.9273,19.8565,19.8629,26900.0
2006-08-15 13:30:00,30.85,30.94,30.81,30.94,41200.0,19.8693,19.9273,19.8436,19.9273,41200.0
2006-08-15 13:35:00,30.91,30.92,30.83,30.86,52200.0,19.908,19.9144,19.8565,19.8758,52200.0
2006-08-15 13:40:00,30.85,30.9,30.84,30.85,20500.0,19.8693,19.9015,19.8629,19.8693,20500.0
2006-08-15 13:45:00,30.85,30.85,30.74,30.77,131000.0,19.8693,19.8693,19.7985,19.8178,131000.0
2006-08-15 13:50:00,30.76,30.85,30.73,30.81,48400.0,19.8114,19.8693,19.792,19.8436,48400.0
2006-08-15 13:55:00,30.81,30.91,30.76,30.84,43600.0,19.8436,19.908,19.8114,19.8629,43600.0
2006-08-15 14:00:00,30.84,30.84,30.7,30.81,41100.0,19.8629,19.8629,19.7727,19.8436,41100.0
2006-08-15 14:05:00,30.8,30.89,30.78,30.83,27300.0,19.8371,19.8951,19.8243,19.8565,27300.0
2006-08-15 14:10:00,30.83,30.9,30.77,30.77,41400.0,19.8565,19.9015,19.8178,19.8178,41400.0
2006-08-15 14:15:00,30.77,30.88,30.74,30.84,93900.0,19.8178,19.8887,19.7985,19.8629,93900.0
2006-08-15 14:20:00,30.84,30.9,30.8,30.87,40000.0,19.8629,19.9015,19.8371,19.8822,40000.0
2006-08-15 14:25:00,30.88,30.88,30.81,30.84,57600.0,19.8887,19.8887,19.8436,19.8629,57600.0
2006-08-15 14:30:00,30.87,30.89,30.83,30.88,42300.0,19.8822,19.8951,19.8565,19.8887,42300.0
2006-08-15 14:35:00,30.89,30.94,30.86,30.89,68400.0,19.8951,19.9273,19.8758,19.8951,68400.0
2006-08-15 14:40:00,30.88,30.95,30.87,30.88,77400.0,19.8887,19.9337,19.8822,19.8887,77400.0
2006-08-15 14:45:00,30.9,30.91,30.86,30.9,56200.0,19.9015,19.908,19.8758,19.9015,56200.0
2006-08-15 14:50:00,30.9,30.9,30.82,30.84,30400.0,19.9015,19.9015,19.85,19.8629,30400.0
2006-08-15 14:55:00,30.85,30.9,30.85,30.89,25600.0,19.8693,19.9015,19.8693,19.8951,25600.0
2006-08-15 15:00:00,30.89,30.98,30.88,30.98,86200.0,19.8951,19.9531,19.8887,19.9531,86200.0
2006-08-15 15:05:00,30.98,31.18,30.97,31.17,56500.0,19.9531,20.0819,19.9466,20.0754,56500.0
2006-08-15 15:10:00,31.15,31.16,30.99,31.0,40900.0,20.0626,20.069,19.9595,19.9659,40900.0
2006-08-15 15:15:00,31.0,31.08,31.0,31.05,46200.0,19.9659,20.0175,19.9659,19.9981,46200.0
2006-08-15 15:20:00,31.04,31.1,31.01,31.08,33400.0,19.9917,20.0304,19.9724,20.0175,33400.0
2006-08-15 15:25:00,31.07,31.2,31.07,31.15,101000.0,20.011,20.0948,20.011,20.0626,101000.0
2006-08-15 15:30:00,31.16,31.17,31.03,31.07,78600.0,20.069,20.0754,19.9853,20.011,78600.0
2006-08-15 15:35:00,31.09,31.13,31.07,31.13,61400.0,20.0239,20.0497,20.011,20.0497,61400.0
2006-08-15 15:40:00,31.12,31.19,31.1,31.13,76800.0,20.0432,20.0883,20.0304,20.0497,76800.0
2006-08-15 15:45:00,31.12,31.18,31.04,31.09,93100.0,20.0432,20.0819,19.9917,20.0239,93100.0
2006-08-15 15:50:00,31.09,31.11,31.07,31.11,81200.0,20.0239,20.0368,20.011,20.0368,81200.0
2006-08-15 15:55:00,31.11,31.11,31.07,31.1,110600.0,20.0368,20.0368,20.011,20.0304,110600.0
2006-08-16 09:30:00,31.74,31.74,31.16,31.2,78200.0,20.4426,20.4426,20.069,20.0948,78200.0
2006-08-16 09:35:00,31.19,31.2,31.05,31.07,42800.0,20.0883,20.0948,19.9981,20.011,42800.0
2006-08-16 09:40:00,31.07,31.08,30.96,31.01,105100.0,20.011,20.0175,19.9402,19.9724,105100.0
2006-08-16 09:45:00,31.01,31.04,31.0,31.03,92900.0,19.9724,19.9917,19.9659,19.9853,92900.0
2006-08-16 09:50:00,31.03,31.05,31.0,31.02,70000.0,19.9853,19.9981,19.9659,19.9788,70000.0
2006-08-16 09:55:00,31.02,31.02,30.86,30.89,50900.0,19.9788,19.9788,19.8758,19.8951,50900.0
2006-08-16 10:00:00,30.87,31.04,30.84,31.03,39300.0,19.8822,19.9917,19.8629,19.9853,39300.0
2006-08-16 10:05:00,31.01,31.02,30.9,30.99,61300.0,19.9724,19.9788,19.9015,19.9595,61300.0
2006-08-16 10:10:00,30.97,31.03,30.97,31.02,40500.0,19.9466,19.9853,19.9466,19.9788,40500.0
2006-08-16 10:15:00,31.01,31.07,31.0,31.05,43600.0,19.9724,20.011,19.9659,19.9981,43600.0
2006-08-16 10:20:00,31.06,31.09,31.04,31.09,29700.0,20.0046,20.0239,19.9917,20.0239,29700.0
2006-08-16 10:25:00,31.1,31.14,31.09,31.13,33900.0,20.0304,20.0561,20.0239,20.0497,33900.0
2006-08-16 10:30:00,31.11,31.14,31.06,31.11,32300.0,20.0368,20.0561,20.0046,20.0368,32300.0
2006-08-16 10:35:00,31.13,31.18,31.13,31.14,27700.0,20.0497,20.0819,20.0497,20.0561,27700.0
2006-08-16 10:40:00,31.15,31.3,31.15,31.3,22300.0,20.0626,20.1592,20.0626,20.1592,22300.0
2006-08-16 10:45:00,31.29,31.3,31.17,31.19,40700.0,20.1527,20.1592,20.0754,20.0883,40700.0
2006-08-16 10:50:00,31.18,31.2,31.15,31.19,36700.0,20.0819,20.0948,20.0626,20.0883,36700.0
2006-08-16 10:55:00,31.2,31.23,31.13,31.13,42300.0,20.0948,20.1141,20.0497,20.0497,42300.0
2006-08-16 11:00:00,31.13,31.13,31.04,31.11,26500.0,20.0497,20.0497,19.9917,20.0368,26500.0
2006-08-16 11:05:00,31.09,31.1,31.03,31.05,22600.0,20.0239,20.0304,19.9853,19.9981,22600.0
2006-08-16 11:10:00,31.06,31.06,31.01,31.04,35800.0,20.0046,20.0046,19.9724,19.9917,35800.0
2006-08-16 11:15:00,31.04,31.05,31.03,31.03,28900.0,19.9917,19.9981,19.9853,19.9853,28900.0
2006-08-16 11:20:00,31.03,31.05,30.97,30.97,31600.0,19.9853,19.9981,19.9466,19.9466,31600.0
2006-08-16 11:25:00,30.98,31.03,30.97,31.0,27800.0,19.9531,19.9853,19.9466,19.9659,27800.0
2006-08-16 11:30:00,31.0,31.04,31.0,31.03,10200.0,19.9659,19.9917,19.9659,19.9853,10200.0
2006-08-16 11:35:00,31.03,31.05,31.02,31.05,29600.0,19.9853,19.9981,19.9788,19.9981,29600.0
2006-08-16 11:40:00,31.05,31.09,31.04,31.08,31600.0,19.9981,20.0239,19.9917,20.0175,31600.0
2006-08-16 11:45:00,31.08,31.12,31.08,31.12,18800.0,20.0175,20.0432,20.0175,20.0432,18800.0
2006-08-16 11:50:00,31.12,31.15,31.11,31.13,22600.0,20.0432,20.0626,20.0368,20.0497,22600.0
2006-08-16 11:55:00,31.13,31.14,31.12,31.14,10500.0,20.0497,20.0561,20.0432,20.0561,10500.0
2006-08-16 12:00:00,31.14,31.15,31.1,31.11,18800.0,20.0561,20.0626,20.0304,20.0368,18800.0
2006-08-16 12:05:00,31.11,31.19,31.1,31.19,53700.0,20.0368,20.0883,20.0304,20.0883,53700.0
2006-08-16 12:10:00,31.19,31.25,31.18,31.24,72400.0,20.0883,20.127,20.0819,20.1205,72400.0
2006-08-16 12:15:00,31.24,31.28,31.24,31.28,63500.0,20.1205,20.1463,20.1205,20.1463,63500.0
2006-08-16 12:20:00,31.28,31.37,31.27,31.36,39400.0,20.1463,20.2042,20.1398,20.1978,39400.0
2006-08-16 12:25:00,31.35,31.35,31.29,31.31,33300.0,20.1914,20.1914,20.1527,20.1656,33300.0
2006-08-16 12:30:00,31.32,31.39,31.32,31.36,22700.0,20.172,20.2171,20.172,20.1978,22700.0
2006-08-16 12:35:00,31.36,31.42,31.36,31.42,25900.0,20.1978,20.2365,20.1978,20.2365,25900.0
2006-08-16 12:40:00,31.41,31.47,31.4,31.46,15200.0,20.23,20.2687,20.2236,20.2622,15200.0
2006-08-16 12:45:00,31.46,31.46,31.38,31.39,19400.0,20.2622,20.2622,20.2107,20.2171,19400.0
2006-08-16 12:50:00,31.38,31.45,31.38,31.42,22100.0,20.2107,20.2558,20.2107,20.2365,22100.0
2006-08-16 12:55:00,31.41,31.42,31.37,31.39,23400.0,20.23,20.2365,20.2042,20.2171,23400.0
2006-08-16 13:00:00,31.39,31.41,31.37,31.39,22800.0,20.2171,20.23,20.2042,20.2171,22800.0
2006-08-16 13:05:00,31.39,31.4,31.35,31.4,30100.0,20.2171,20.2236,20.1914,20.2236,30100.0
2006-08-16 13:10:00,31.4,31.5,31.4,31.47,17500.0,20.2236,20.288,20.2236,20.2687,17500.0
2006-08-16 13:15:00,31.48,31.49,31.47,31.47,8000.0,20.2751,20.2815,20.2687,20.2687,8000.0
2006-08-16 13:20:00,31.49,31.49,31.45,31.45,11600.0,20.2815,20.2815,20.2558,20.2558,11600.0
2006-08-16 13:25:00,31.45,31.45,31.39,31.42,16600.0,20.2558,20.2558,20.2171,20.2365,16600.0
2006-08-16 13:30:00,31.42,31.5,31.4,31.47,30700.0,20.2365,20.288,20.2236,20.2687,30700.0
2006-08-16 13:35:00,31.47,31.6,31.46,31.58,113900.0,20.2687,20.3524,20.2622,20.3395,113900.0
2006-08-16 13:40:00,31.57,31.63,31.53,31.61,44500.0,20.3331,20.3717,20.3073,20.3588,44500.0
2006-08-16 13:45:00,31.61,31.62,31.58,31.6,22200.0,20.3588,20.3653,20.3395,20.3524,22200.0
2006-08-16 13:50:00,31.62,31.65,31.57,31.61,20400.0,20.3653,20.3846,20.3331,20.3588,20400.0
2006-08-16 13:55:00,31.62,31.67,31.62,31.62,22200.0,20.3653,20.3975,20.3653,20.3653,22200.0
2006-08-16 14:00:00,31.62,31.69,31.59,31.65,35400.0,20.3653,20.4103,20.3459,20.3846,35400.0
2006-08-16 14:05:00,31.64,31.71,31.63,31.7,63700.0,20.3781,20.4232,20.3717,20.4168,63700.0
2006-08-16 14:10:00,31.71,31.86,31.7,31.83,137300.0,20.4232,20.5198,20.4168,20.5005,137300.0
2006-08-16 14:15:00,31.83,31.85,31.74,31.77,57700.0,20.5005,20.5134,20.4426,20.4619,57700.0
2006-08-16 14:20:00,31.79,31.87,31.73,31.81,148200.0,20.4748,20.5263,20.4361,20.4876,148200.0
2006-08-16 14:25:00,31.81,31.9,31.78,31.89,104000.0,20.4876,20.5456,20.4683,20.5392,104000.0
2006-08-16 14:30:00,31.88,31.95,31.85,31.88,108700.0,20.5327,20.5778,20.5134,20.5327,108700.0
2006-08-16 14:35:00,31.88,31.98,31.88,31.96,92200.0,20.5327,20.5971,20.5327,20.5842,92200.0
2006-08-16 14:40:00,31.96,31.97,31.92,31.95,60800.0,20.5842,20.5907,20.5585,20.5778,60800.0
2006-08-16 14:45:00,31.96,31.99,31.93,31.96,93100.0,20.5842,20.6036,20.5649,20.5842,93100.0
2006-08-16 14:50:00,31.96,31.97,31.93,31.95,31300.0,20.5842,20.5907,20.5649,20.5778,31300.0
2006-08-16 14:55:00,31.95,31.97,31.92,31.92,58800.0,20.5778,20.5907,20.5585,20.5585,58800.0
2006-08-16 15:00:00,31.93,31.99,31.93,31.99,77200.0,20.5649,20.6036,20.5649,20.6036,77200.0
2006-08-16 15:05:00,31.99,32.1,31.97,32.09,185300.0,20.6036,20.6744,20.5907,20.668,185300.0
2006-08-16 15:10:00,32.08,32.18,32.03,32.17,92400.0,20.6615,20.7259,20.6293,20.7195,92400.0
2006-08-16 15:15:00,32.18,32.22,32.12,32.18,70000.0,20.7259,20.7517,20.6873,20.7259,70000.0
2006-08-16 15:20:00,32.22,32.22,32.15,32.17,65200.0,20.7517,20.7517,20.7066,20.7195,65200.0
2006-08-16 15:25:00,32.16,32.26,32.15,32.2,78600.0,20.7131,20.7775,20.7066,20.7388,78600.0
2006-08-16 15:30:00,32.2,32.28,32.17,32.25,83400.0,20.7388,20.7903,20.7195,20.771,83400.0
2006-08-16 15:35:00,32.25,32.26,32.18,32.24,63100.0,20.771,20.7775,20.7259,20.7646,63100.0
2006-08-16 15:40:00,32.24,32.24,32.15,32.15,68600.0,20.7646,20.7646,20.7066,20.7066,68600.0
2006-08-16 15:45:00,32.15,32.15,31.86,31.9,81000.0,20.7066,20.7066,20.5198,20.5456,81000.0
2006-08-16 15:50:00,31.89,32.01,31.86,32.01,91700.0,20.5392,20.6165,20.5198,20.6165,91700.0
2006-08-16 15:55:00,32.0,32.06,31.99,32.02,72500.0,20.61,20.6487,20.6036,20.6229,72500.0
2006-08-17 09:30:00,31.83,31.88,31.8,31.88,4900.0,20.5005,20.5327,20.4812,20.5327,4900.0
2006-08-17 09:35:00,31.85,32.05,31.85,31.99,30000.0,20.5134,20.6422,20.5134,20.6036,30000.0
2006-08-17 09:40:00,31.99,32.0,31.87,31.93,58000.0,20.6036,20.61,20.5263,20.5649,58000.0
2006-08-17 09:45:00,31.94,31.94,31.87,31.9,17500.0,20.5714,20.5714,20.5263,20.5456,17500.0
2006-08-17 09:50:00,31.91,31.91,31.77,31.79,20500.0,20.552,20.552,20.4619,20.4748,20500.0
2006-08-17 09:55:00,31.77,31.9,31.72,31.87,32800.0,20.4619,20.5456,20.4297,20.5263,32800.0
2006-08-17 10:00:00,31.84,31.94,31.78,31.87,54700.0,20.507,20.5714,20.4683,20.5263,54700.0
2006-08-17 10:05:00,31.86,31.87,31.82,31.86,46100.0,20.5198,20.5263,20.4941,20.5198,46100.0
2006-08-17 10:10:00,31.86,31.93,31.83,31.9,24600.0,20.5198,20.5649,20.5005,20.5456,24600.0
2006-08-17 10:15:00,31.9,31.93,31.88,31.93,20700.0,20.5456,20.5649,20.5327,20.5649,20700.0
2006-08-17 10:20:00,31.93,31.97,31.89,31.96,24800.0,20.5649,20.5907,20.5392,20.5842,24800.0
2006-08-17 10:25:00,31.96,31.97,31.9,31.95,22300.0,20.5842,20.5907,20.5456,20.5778,22300.0
2006-08-17 10:30:00,31.94,32.01,31.93,31.99,23300.0,20.5714,20.6165,20.5649,20.6036,23300.0
2006-08-17 10:35:00,31.98,31.98,31.95,31.95,20900.0,20.5971,20.5971,20.5778,20.5778,20900.0
2006-08-17 10:40:00,31.96,31.99,31.95,31.99,15900.0,20.5842,20.6036,20.5778,20.6036,15900.0
2006-08-17 10:45:00,31.98,32.05,31.97,32.04,59200.0,20.5971,20.6422,20.5907,20.6358,59200.0
2006-08-17 10:50:00,32.04,32.05,32.0,32.01,9900.0,20.6358,20.6422,20.61,20.6165,9900.0
2006-08-17 10:55:00,32.01,32.03,31.98,32.0,20800.0,20.6165,20.6293,20.5971,20.61,20800.0
2006-08-17 11:00:00,31.98,32.01,31.95,31.98,22000.0,20.5971,20.6165,20.5778,20.5971,22000.0
2006-08-17 11:05:00,31.98,32.02,31.97,32.02,20100.0,20.5971,20.6229,20.5907,20.6229,20100.0
2006-08-17 11:10:00,32.02,32.02,31.97,31.99,37500.0,20.6229,20.6229,20.5907,20.6036,37500.0
2006-08-17 11:15:00,31.99,32.07,31.99,32.06,15400.0,20.6036,20.6551,20.6036,20.6487,15400.0
2006-08-17 11:20:00,32.05,32.05,32.0,32.03,11700.0,20.6422,20.6422,20.61,20.6293,11700.0
2006-08-17 11:25:00,32.02,32.05,31.99,32.04,37900.0,20.6229,20.6422,20.6036,20.6358,37900.0
2006-08-17 11:30:00,32.03,32.07,32.03,32.07,14100.0,20.6293,20.6551,20.6293,20.6551,14100.0
2006-08-17 11:35:00,32.07,32.09,32.04,32.06,26100.0,20.6551,20.668,20.6358,20.6487,26100.0
2006-08-17 11:40:00,32.07,32.09,32.07,32.08,10200.0,20.6551,20.668,20.6551,20.6615,10200.0
2006-08-17 11:45:00,32.08,32.1,32.08,32.09,20400.0,20.6615,20.6744,20.6615,20.668,20400.0
2006-08-17 11:50:00,32.1,32.1,32.08,32.08,26300.0,20.6744,20.6744,20.6615,20.6615,26300.0
2006-08-17 11:55:00,32.09,32.1,32.05,32.05,12000.0,20.668,20.6744,20.6422,20.6422,12000.0
2006-08-17 12:00:00,32.05,32.05,32.0,32.01,36600.0,20.6422,20.6422,20.61,20.6165,36600.0
2006-08-17 12:05:00,32.01,32.09,31.96,32.09,105300.0,20.6165,20.668,20.5842,20.668,105300.0
2006-08-17 12:10:00,32.09,32.09,32.02,32.03,12800.0,20.668,20.668,20.6229,20.6293,12800.0
2006-08-17 12:15:00,32.03,32.04,32.02,32.03,14700.0,20.6293,20.6358,20.6229,20.6293,14700.0
2006-08-17 12:20:00,32.03,32.03,32.02,32.02,17100.0,20.6293,20.6293,20.6229,20.6229,17100.0
2006-08-17 12:25:00,32.02,32.04,32.01,32.01,12200.0,20.6229,20.6358,20.6165,20.6165,12200.0
2006-08-17 12:30:00,32.0,32.0,31.99,32.0,10900.0,20.61,20.61,20.6036,20.61,10900.0
2006-08-17 12:35:00,31.99,32.01,31.99,32.0,13400.0,20.6036,20.6165,20.6036,20.61,13400.0
2006-08-17 12:40:00,32.0,32.03,32.0,32.03,15400.0,20.61,20.6293,20.61,20.6293,15400.0
2006-08-17 12:45:00,32.03,32.05,32.0,32.05,16100.0,20.6293,20.6422,20.61,20.6422,16100.0
2006-08-17 12:50:00,32.06,32.09,32.06,32.09,14800.0,20.6487,20.668,20.6487,20.668,14800.0
2006-08-17 12:55:00,32.09,32.17,32.09,32.17,14700.0,20.668,20.7195,20.668,20.7195,14700.0
2006-08-17 13:00:00,32.17,32.18,32.15,32.16,18700.0,20.7195,20.7259,20.7066,20.7131,18700.0
2006-08-17 13:05:00,32.18,32.18,32.14,32.14,14200.0,20.7259,20.7259,20.7002,20.7002,14200.0
2006-08-17 13:10:00,32.15,32.17,32.14,32.15,14100.0,20.7066,20.7195,20.7002,20.7066,14100.0
2006-08-17 13:15:00,32.17,32.2,32.15,32.2,23400.0,20.7195,20.7388,20.7066,20.7388,23400.0
2006-08-17 13:20:00,32.19,32.25,32.19,32.25,33600.0,20.7324,20.771,20.7324,20.771,33600.0
2006-08-17 13:25:00,32.24,32.26,32.23,32.23,6800.0,20.7646,20.7775,20.7581,20.7581,6800.0
2006-08-17 13:30:00,32.24,32.25,32.22,32.24,17600.0,20.7646,20.771,20.7517,20.7646,17600.0
2006-08-17 13:35:00,32.25,32.26,32.21,32.21,16300.0,20.771,20.7775,20.7453,20.7453,16300.0
2006-08-17 13:40:00,32.22,32.26,32.18,32.26,157100.0,20.7517,20.7775,20.7259,20.7775,157100.0
2006-08-17 13:45:00,32.26,32.26,32.24,32.26,14500.0,20.7775,20.7775,20.7646,20.7775,14500.0
2006-08-17 13:50:00,32.25,32.25,32.18,32.18,26600.0,20.771,20.771,20.7259,20.7259,26600.0
2006-08-17 13:55:00,32.18,32.18,32.07,32.12,15300.0,20.7259,20.7259,20.6551,20.6873,15300.0
2006-08-17 14:00:00,32.11,32.12,32.1,32.11,19500.0,20.6809,20.6873,20.6744,20.6809,19500.0
2006-08-17 14:05:00,32.1,32.13,32.08,32.1,25500.0,20.6744,20.6937,20.6615,20.6744,25500.0
2006-08-17 14:10:00,32.11,32.16,32.1,32.1,60400.0,20.6809,20.7131,20.6744,20.6744,60400.0
2006-08-17 14:15:00,32.1,32.13,32.05,32.09,36000.0,20.6744,20.6937,20.6422,20.668,36000.0
2006-08-17 14:20:00,32.08,32.1,32.05,32.06,21200.0,20.6615,20.6744,20.6422,20.6487,21200.0
2006-08-17 14:25:00,32.06,32.07,32.01,32.06,15600.0,20.6487,20.6551,20.6165,20.6487,15600.0
2006-08-17 14:30:00,32.06,32.08,31.98,32.04,31600.0,20.6487,20.6615,20.5971,20.6358,31600.0
2006-08-17 14:35:00,32.02,32.08,32.01,32.05,18400.0,20.6229,20.6615,20.6165,20.6422,18400.0
2006-08-17 14:40:00,32.06,32.08,32.05,32.07,15900.0,20.6487,20.6615,20.6422,20.6551,15900.0
2006-08-17 14:45:00,32.08,32.1,32.06,32.1,17600.0,20.6615,20.6744,20.6487,20.6744,17600.0
2006-08-17 14:50:00,32.1,32.21,32.1,32.17,27300.0,20.6744,20.7453,20.6744,20.7195,27300.0
2006-08-17 14:55:00,32.17,32.18,32.15,32.16,17200.0,20.7195,20.7259,20.7066,20.7131,17200.0
2006-08-17 15:00:00,32.16,32.18,32.14,32.16,18700.0,20.7131,20.7259,20.7002,20.7131,18700.0
2006-08-17 15:05:00,32.16,32.28,32.15,32.27,37300.0,20.7131,20.7903,20.7066,20.7839,37300.0
2006-08-17 15:10:00,32.28,32.29,32.26,32.27,10900.0,20.7903,20.7968,20.7775,20.7839,10900.0
2006-08-17 15:15:00,32.27,32.28,32.24,32.25,19200.0,20.7839,20.7903,20.7646,20.771,19200.0
2006-08-17 15:20:00,32.25,32.27,32.24,32.26,12400.0,20.771,20.7839,20.7646,20.7775,12400.0
2006-08-17 15:25:00,32.26,32.28,32.25,32.26,24400.0,20.7775,20.7903,20.771,20.7775,24400.0
2006-08-17 15:30:00,32.26,32.33,32.26,32.31,39400.0,20.7775,20.8226,20.7775,20.8097,39400.0
2006-08-17 15:35:00,32.3,32.3,32.25,32.25,31000.0,20.8032,20.8032,20.771,20.771,31000.0
2006-08-17 15:40:00,32.25,32.27,32.23,32.23,26200.0,20.771,20.7839,20.7581,20.7581,26200.0
2006-08-17 15:45:00,32.24,32.26,32.23,32.24,24300.0,20.7646,20.7775,20.7581,20.7646,24300.0
2006-08-17 15:50:00,32.23,32.24,32.2,32.24,47700.0,20.7581,20.7646,20.7388,20.7646,47700.0
2006-08-17 15:55:00,32.25,32.28,32.22,32.27,59000.0,20.771,20.7903,20.7517,20.7839,59000.0
2006-08-18 09:30:00,32.27,32.27,32.19,32.21,124500.0,20.7839,20.7839,20.7324,20.7453,124500.0
2006-08-18 09:35:00,32.2,32.21,31.97,31.97,40100.0,20.7388,20.7453,20.5907,20.5907,40100.0
2006-08-18 09:40:00,31.96,31.99,31.77,31.98,43700.0,20.5842,20.6036,20.4619,20.5971,43700.0
2006-08-18 09:45:00,31.9,31.98,31.65,31.68,28800.0,20.5456,20.5971,20.3846,20.4039,28800.0
2006-08-18 09:50:00,31.67,31.76,31.52,31.56,34000.0,20.3975,20.4554,20.3009,20.3266,34000.0
2006-08-18 09:55:00,31.55,31.64,31.55,31.62,41900.0,20.3202,20.3781,20.3202,20.3653,41900.0
2006-08-18 10:00:00,31.61,31.71,31.61,31.63,99800.0,20.3588,20.4232,20.3588,20.3717,99800.0
2006-08-18 10:05:00,31.64,31.74,31.64,31.74,70800.0,20.3781,20.4426,20.3781,20.4426,70800.0
2006-08-18 10:10:00,31.72,31.75,31.69,31.75,50200.0,20.4297,20.449,20.4103,20.449,50200.0
2006-08-18 10:15:00,31.74,31.75,31.65,31.71,151100.0,20.4426,20.449,20.3846,20.4232,151100.0
2006-08-18 10:20:00,31.72,31.74,31.65,31.69,27800.0,20.4297,20.4426,20.3846,20.4103,27800.0
2006-08-18 10:25:00,31.65,31.67,31.62,31.64,15500.0,20.3846,20.3975,20.3653,20.3781,15500.0
2006-08-18 10:30:00,31.64,31.68,31.63,31.63,10200.0,20.3781,20.4039,20.3717,20.3717,10200.0
2006-08-18 10:35:00,31.63,31.68,31.61,31.67,20800.0,20.3717,20.4039,20.3588,20.3975,20800.0
2006-08-18 10:40:00,31.65,31.69,31.64,31.65,31500.0,20.3846,20.4103,20.3781,20.3846,31500.0
2006-08-18 10:45:00,31.65,31.65,31.56,31.56,32200.0,20.3846,20.3846,20.3266,20.3266,32200.0
2006-08-18 10:50:00,31.57,31.57,31.53,31.55,24300.0,20.3331,20.3331,20.3073,20.3202,24300.0
2006-08-18 10:55:00,31.55,31.62,31.55,31.61,22300.0,20.3202,20.3653,20.3202,20.3588,22300.0
2006-08-18 11:00:00,31.59,31.62,31.58,31.62,18500.0,20.3459,20.3653,20.3395,20.3653,18500.0
2006-08-18 11:05:00,31.61,31.65,31.59,31.62,59400.0,20.3588,20.3846,20.3459,20.3653,59400.0
2006-08-18 11:10:00,31.62,31.63,31.56,31.56,44000.0,20.3653,20.3717,20.3266,20.3266,44000.0
2006-08-18 11:15:00,31.58,31.58,31.54,31.55,23900.0,20.3395,20.3395,20.3137,20.3202,23900.0
2006-08-18 11:20:00,31.54,31.55,31.5,31.51,31800.0,20.3137,20.3202,20.288,20.2944,31800.0
2006-08-18 11:25:00,31.51,31.52,31.5,31.51,51400.0,20.2944,20.3009,20.288,20.2944,51400.0
2006-08-18 11:30:00,31.51,31.52,31.47,31.49,33900.0,20.2944,20.3009,20.2687,20.2815,33900.0
2006-08-18 11:35:00,31.48,31.54,31.47,31.5,43300.0,20.2751,20.3137,20.2687,20.288,43300.0
2006-08-18 11:40:00,31.49,31.51,31.48,31.5,22700.0,20.2815,20.2944,20.2751,20.288,22700.0
2006-08-18 11:45:00,31.5,31.5,31.46,31.46,20200.0,20.288,20.288,20.2622,20.2622,20200.0
2006-08-18 11:50:00,31.47,31.48,31.43,31.44,24900.0,20.2687,20.2751,20.2429,20.2493,24900.0
2006-08-18 11:55:00,31.42,31.48,31.42,31.45,16900.0,20.2365,20.2751,20.2365,20.2558,16900.0
2006-08-18 12:00:00,31.47,31.48,31.44,31.45,21500.0,20.2687,20.2751,20.2493,20.2558,21500.0
2006-08-18 12:05:00,31.46,31.47,31.43,31.45,17400.0,20.2622,20.2687,20.2429,20.2558,17400.0
2006-08-18 12:10:00,31.45,31.47,31.43,31.46,14900.0,20.2558,20.2687,20.2429,20.2622,14900.0
2006-08-18 12:15:00,31.47,31.48,31.45,31.47,19000.0,20.2687,20.2751,20.2558,20.2687,19000.0
2006-08-18 12:20:00,31.45,31.48,31.44,31.48,18400.0,20.2558,20.2751,20.2493,20.2751,18400.0
2006-08-18 12:25:00,31.48,31.55,31.47,31.55,24300.0,20.2751,20.3202,20.2687,20.3202,24300.0
2006-08-18 12:30:00,31.55,31.58,31.54,31.57,24500.0,20.3202,20.3395,20.3137,20.3331,24500.0
2006-08-18 12:35:00,31.57,31.64,31.57,31.64,36900.0,20.3331,20.3781,20.3331,20.3781,36900.0
2006-08-18 12:40:00,31.64,31.68,31.64,31.68,12400.0,20.3781,20.4039,20.3781,20.4039,12400.0
2006-08-18 12:45:00,31.68,31.72,31.68,31.72,15000.0,20.4039,20.4297,20.4039,20.4297,15000.0
2006-08-18 12:50:00,31.72,31.75,31.72,31.74,17400.0,20.4297,20.449,20.4297,20.4426,17400.0
2006-08-18 12:55:00,31.74,31.78,31.74,31.77,18000.0,20.4426,20.4683,20.4426,20.4619,18000.0
2006-08-18 13:00:00,31.79,31.8,31.77,31.78,7400.0,20.4748,20.4812,20.4619,20.4683,7400.0
2006-08-18 13:05:00,31.78,31.85,31.78,31.84,38000.0,20.4683,20.5134,20.4683,20.507,38000.0
2006-08-18 13:10:00,31.84,31.85,31.81,31.82,39900.0,20.507,20.5134,20.4876,20.4941,39900.0
2006-08-18 13:15:00,31.83,31.83,31.8,31.82,31500.0,20.5005,20.5005,20.4812,20.4941,31500.0
2006-08-18 13:20:00,31.83,31.87,31.82,31.87,24200.0,20.5005,20.5263,20.4941,20.5263,24200.0
2006-08-18 13:25:00,31.86,31.87,31.84,31.85,26400.0,20.5198,20.5263,20.507,20.5134,26400.0
2006-08-18 13:30:00,31.85,31.87,31.84,31.85,17900.0,20.5134,20.5263,20.507,20.5134,17900.0
2006-08-18 13:35:00,31.87,31.92,31.86,31.91,15200.0,20.5263,20.5585,20.5198,20.552,15200.0
2006-08-18 13:40:00,31.92,31.97,31.89,31.91,13100.0,20.5585,20.5907,20.5392,20.552,13100.0
2006-08-18 13:45:00,31.91,31.91,31.83,31.85,8600.0,20.552,20.552,20.5005,20.5134,8600.0
2006-08-18 13:50:00,31.85,31.85,31.82,31.84,11900.0,20.5134,20.5134,20.4941,20.507,11900.0
2006-08-18 13:55:00,31.86,31.86,31.82,31.83,9600.0,20.5198,20.5198,20.4941,20.5005,9600.0
2006-08-18 14:00:00,31.84,31.85,31.83,31.83,30600.0,20.507,20.5134,20.5005,20.5005,30600.0
2006-08-18 14:05:00,31.84,31.87,31.82,31.84,20400.0,20.507,20.5263,20.4941,20.507,20400.0
2006-08-18 14:10:00,31.84,31.86,31.84,31.86,10900.0,20.507,20.5198,20.507,20.5198,10900.0
2006-08-18 14:15:00,31.86,31.91,31.85,31.87,21900.0,20.5198,20.552,20.5134,20.5263,21900.0
2006-08-18 14:20:00,31.88,31.88,31.82,31.84,16600.0,20.5327,20.5327,20.4941,20.507,16600.0
2006-08-18 14:25:00,31.85,31.85,31.81,31.85,15200.0,20.5134,20.5134,20.4876,20.5134,15200.0
2006-08-18 14:30:00,31.83,31.88,31.83,31.88,18000.0,20.5005,20.5327,20.5005,20.5327,18000.0
2006-08-18 14:35:00,31.87,31.88,31.85,31.87,18700.0,20.5263,20.5327,20.5134,20.5263,18700.0
2006-08-18 14:40:00,31.87,31.92,31.87,31.88,24300.0,20.5263,20.5585,20.5263,20.5327,24300.0
2006-08-18 14:45:00,31.88,31.88,31.79,31.79,44700.0,20.5327,20.5327,20.4748,20.4748,44700.0
2006-08-18 14:50:00,31.79,31.8,31.78,31.8,18000.0,20.4748,20.4812,20.4683,20.4812,18000.0
2006-08-18 14:55:00,31.8,31.8,31.76,31.77,37500.0,20.4812,20.4812,20.4554,20.4619,37500.0
2006-08-18 15:00:00,31.78,31.78,31.75,31.77,25600.0,20.4683,20.4683,20.449,20.4619,25600.0
2006-08-18 15:05:00,31.78,31.81,31.75,31.8,23600.0,20.4683,20.4876,20.449,20.4812,23600.0
2006-08-18 15:10:00,31.81,31.82,31.74,31.74,49100.0,20.4876,20.4941,20.4426,20.4426,49100.0
2006-08-18 15:15:00,31.75,31.75,31.73,31.74,24500.0,20.449,20.449,20.4361,20.4426,24500.0
2006-08-18 15:20:00,31.75,31.76,31.74,31.75,29300.0,20.449,20.4554,20.4426,20.449,29300.0
2006-08-18 15:25:00,31.74,31.77,31.68,31.68,58900.0,20.4426,20.4619,20.4039,20.4039,58900.0
2006-08-18 15:30:00,31.68,31.69,31.65,31.68,51000.0,20.4039,20.4103,20.3846,20.4039,51000.0
2006-08-18 15:35:00,31.68,31.74,31.67,31.74,64800.0,20.4039,20.4426,20.3975,20.4426,64800.0
2006-08-18 15:40:00,31.74,31.84,31.74,31.84,45200.0,20.4426,20.507,20.4426,20.507,45200.0
2006-08-18 15:45:00,31.85,31.89,31.84,31.85,26900.0,20.5134,20.5392,20.507,20.5134,26900.0
2006-08-18 15:50:00,31.86,31.86,31.64,31.68,143500.0,20.5198,20.5198,20.3781,20.4039,143500.0
2006-08-18 15:55:00,31.68,31.88,31.65,31.78,215000.0,20.4039,20.5327,20.3846,20.4683,215000.0
2006-08-21 09:30:00,31.7,31.71,31.53,31.57,27700.0,20.4168,20.4232,20.3073,20.3331,27700.0
2006-08-21 09:35:00,31.56,31.58,31.5,31.5,16600.0,20.3266,20.3395,20.288,20.288,16600.0
2006-08-21 09:40:00,31.5,31.51,31.46,31.48,21500.0,20.288,20.2944,20.2622,20.2751,21500.0
2006-08-21 09:45:00,31.49,31.49,31.42,31.44,24600.0,20.2815,20.2815,20.2365,20.2493,24600.0
2006-08-21 09:50:00,31.44,31.5,31.43,31.47,26100.0,20.2493,20.288,20.2429,20.2687,26100.0
2006-08-21 09:55:00,31.47,31.51,31.46,31.49,31800.0,20.2687,20.2944,20.2622,20.2815,31800.0
2006-08-21 10:00:00,31.49,31.59,31.46,31.57,22200.0,20.2815,20.3459,20.2622,20.3331,22200.0
2006-08-21 10:05:00,31.57,31.62,31.55,31.55,18100.0,20.3331,20.3653,20.3202,20.3202,18100.0
2006-08-21 10:10:00,31.55,31.57,31.51,31.51,16300.0,20.3202,20.3331,20.2944,20.2944,16300.0
2006-08-21 10:15:00,31.52,31.59,31.52,31.58,24400.0,20.3009,20.3459,20.3009,20.3395,24400.0
2006-08-21 10:20:00,31.59,31.59,31.53,31.54,18900.0,20.3459,20.3459,20.3073,20.3137,18900.0
2006-08-21 10:25:00,31.52,31.53,31.5,31.5,13300.0,20.3009,20.3073,20.288,20.288,13300.0
2006-08-21 10:30:00,31.5,31.51,31.46,31.49,29100.0,20.288,20.2944,20.2622,20.2815,29100.0
2006-08-21 10:35:00,31.48,31.5,31.48,31.5,8900.0,20.2751,20.288,20.2751,20.288,8900.0
2006-08-21 10:40:00,31.49,31.53,31.47,31.47,35100.0,20.2815,20.3073,20.2687,20.2687,35100.0
2006-08-21 10:45:00,31.48,31.49,31.47,31.47,7300.0,20.2751,20.2815,20.2687,20.2687,7300.0
2006-08-21 10:50:00,31.47,31.5,31.47,31.48,11000.0,20.2687,20.288,20.2687,20.2751,11000.0
2006-08-21 10:55:00,31.47,31.52,31.47,31.52,7700.0,20.2687,20.3009,20.2687,20.3009,7700.0
2006-08-21 11:00:00,31.51,31.51,31.48,31.48,6600.0,20.2944,20.2944,20.2751,20.2751,6600.0
2006-08-21 11:05:00,31.48,31.48,31.4,31.46,27500.0,20.2751,20.2751,20.2236,20.2622,27500.0
2006-08-21 11:10:00,31.46,31.46,31.39,31.43,12900.0,20.2622,20.2622,20.2171,20.2429,12900.0
2006-08-21 11:15:00,31.43,31.5,31.43,31.46,11100.0,20.2429,20.288,20.2429,20.2622,11100.0
2006-08-21 11:20:00,31.46,31.48,31.43,31.46,10200.0,20.2622,20.2751,20.2429,20.2622,10200.0
2006-08-21 11:25:00,31.46,31.47,31.45,31.47,4200.0,20.2622,20.2687,20.2558,20.2687,4200.0
2006-08-21 11:30:00,31.47,31.53,31.46,31.47,64300.0,20.2687,20.3073,20.2622,20.2687,64300.0
2006-08-21 11:35:00,31.48,31.51,31.44,31.46,11600.0,20.2751,20.2944,20.2493,20.2622,11600.0
2006-08-21 11:40:00,31.46,31.51,31.46,31.47,9500.0,20.2622,20.2944,20.2622,20.2687,9500.0
2006-08-21 11:45:00,31.47,31.47,31.43,31.43,4800.0,20.2687,20.2687,20.2429,20.2429,4800.0
2006-08-21 11:50:00,31.4,31.42,31.39,31.39,3800.0,20.2236,20.2365,20.2171,20.2171,3800.0
2006-08-21 11:55:00,31.42,31.42,31.38,31.39,7600.0,20.2365,20.2365,20.2107,20.2171,7600.0
2006-08-21 12:00:00,31.38,31.4,31.34,31.36,6600.0,20.2107,20.2236,20.1849,20.1978,6600.0
2006-08-21 12:05:00,31.34,31.35,31.29,31.33,17900.0,20.1849,20.1914,20.1527,20.1785,17900.0
2006-08-21 12:10:00,31.33,31.35,31.3,31.31,10500.0,20.1785,20.1914,20.1592,20.1656,10500.0
2006-08-21 12:15:00,31.33,31.39,31.33,31.37,5200.0,20.1785,20.2171,20.1785,20.2042,5200.0
2006-08-21 12:20:00,31.36,31.39,31.36,31.38,7000.0,20.1978,20.2171,20.1978,20.2107,7000.0
2006-08-21 12:25:00,31.39,31.4,31.37,31.39,6700.0,20.2171,20.2236,20.2042,20.2171,6700.0
2006-08-21 12:30:00,31.39,31.42,31.38,31.39,14500.0,20.2171,20.2365,20.2107,20.2171,14500.0
2006-08-21 12:35:00,31.41,31.42,31.41,31.42,4100.0,20.23,20.2365,20.23,20.2365,4100.0
2006-08-21 12:40:00,31.42,31.42,31.41,31.41,3500.0,20.2365,20.2365,20.23,20.23,3500.0
2006-08-21 12:45:00,31.42,31.43,31.4,31.4,10600.0,20.2365,20.2429,20.2236,20.2236,10600.0
2006-08-21 12:50:00,31.4,31.44,31.38,31.41,17000.0,20.2236,20.2493,20.2107,20.23,17000.0
2006-08-21 12:55:00,31.43,31.44,31.41,31.43,6000.0,20.2429,20.2493,20.23,20.2429,6000.0
2006-08-21 13:00:00,31.43,31.45,31.42,31.43,3400.0,20.2429,20.2558,20.2365,20.2429,3400.0
2006-08-21 13:05:00,31.43,31.46,31.41,31.42,9800.0,20.2429,20.2622,20.23,20.2365,9800.0
2006-08-21 13:10:00,31.43,31.43,31.39,31.4,42900.0,20.2429,20.2429,20.2171,20.2236,42900.0
2006-08-21 13:15:00,31.38,31.38,31.29,31.29,32300.0,20.2107,20.2107,20.1527,20.1527,32300.0
2006-08-21 13:20:00,31.3,31.37,31.3,31.31,11100.0,20.1592,20.2042,20.1592,20.1656,11100.0
2006-08-21 13:25:00,31.32,31.32,31.23,31.31,25100.0,20.172,20.172,20.1141,20.1656,25100.0
2006-08-21 13:30:00,31.31,31.34,31.25,31.31,16100.0,20.1656,20.1849,20.127,20.1656,16100.0
2006-08-21 13:35:00,31.28,31.36,31.25,31.3,22500.0,20.1463,20.1978,20.127,20.1592,22500.0
2006-08-21 13:40:00,31.31,31.33,31.29,31.31,17400.0,20.1656,20.1785,20.1527,20.1656,17400.0
2006-08-21 13:45:00,31.32,31.34,31.29,31.3,33500.0,20.172,20.1849,20.1527,20.1592,33500.0
2006-08-21 13:50:00,31.3,31.34,31.3,31.31,5700.0,20.1592,20.1849,20.1592,20.1656,5700.0
2006-08-21 13:55:00,31.33,31.39,31.3,31.36,9600.0,20.1785,20.2171,20.1592,20.1978,9600.0
2006-08-21 14:00:00,31.35,31.39,31.33,31.37,14600.0,20.1914,20.2171,20.1785,20.2042,14600.0
2006-08-21 14:05:00,31.37,31.38,31.31,31.31,22500.0,20.2042,20.2107,20.1656,20.1656,22500.0
2006-08-21 14:10:00,31.33,31.34,31.29,31.3,10800.0,20.1785,20.1849,20.1527,20.1592,10800.0
2006-08-21 14:15:00,31.31,31.33,31.22,31.26,16600.0,20.1656,20.1785,20.1076,20.1334,16600.0
2006-08-21 14:20:00,31.25,31.32,31.25,31.29,14800.0,20.127,20.172,20.127,20.1527,14800.0
2006-08-21 14:25:00,31.29,31.3,31.25,31.27,20000.0,20.1527,20.1592,20.127,20.1398,20000.0
2006-08-21 14:30:00,31.24,31.3,31.24,31.28,10700.0,20.1205,20.1592,20.1205,20.1463,10700.0
2006-08-21 14:35:00,31.28,31.3,31.24,31.24,17100.0,20.1463,20.1592,20.1205,20.1205,17100.0
2006-08-21 14:40:00,31.26,31.26,31.22,31.24,16200.0,20.1334,20.1334,20.1076,20.1205,16200.0
2006-08-21 14:45:00,31.25,31.26,31.22,31.23,11500.0,20.127,20.1334,20.1076,20.1141,11500.0
2006-08-21 14:50:00,31.21,31.25,31.21,31.21,11900.0,20.1012,20.127,20.1012,20.1012,11900.0
2006-08-21 14:55:00,31.21,31.28,31.2,31.25,15800.0,20.1012,20.1463,20.0948,20.127,15800.0
2006-08-21 15:00:00,31.25,31.28,31.25,31.26,20500.0,20.127,20.1463,20.127,20.1334,20500.0
2006-08-21 15:05:00,31.25,31.27,31.23,31.25,22700.0,20.127,20.1398,20.1141,20.127,22700.0
2006-08-21 15:10:00,31.26,31.28,31.24,31.27,16100.0,20.1334,20.1463,20.1205,20.1398,16100.0
2006-08-21 15:15:00,31.25,31.28,31.25,31.28,8600.0,20.127,20.1463,20.127,20.1463,8600.0
2006-08-21 15:20:00,31.27,31.29,31.27,31.29,15900.0,20.1398,20.1527,20.1398,20.1527,15900.0
2006-08-21 15:25:00,31.29,31.33,31.29,31.32,15300.0,20.1527,20.1785,20.1527,20.172,15300.0
2006-08-21 15:30:00,31.33,31.35,31.32,31.35,23700.0,20.1785,20.1914,20.172,20.1914,23700.0
2006-08-21 15:35:00,31.35,31.41,31.34,31.4,24600.0,20.1914,20.23,20.1849,20.2236,24600.0
2006-08-21 15:40:00,31.41,31.41,31.34,31.36,39700.0,20.23,20.23,20.1849,20.1978,39700.0
2006-08-21 15:45:00,31.36,31.39,31.34,31.35,16600.0,20.1978,20.2171,20.1849,20.1914,16600.0
2006-08-21 15:50:00,31.36,31.37,31.31,31.31,29600.0,20.1978,20.2042,20.1656,20.1656,29600.0
2006-08-21 15:55:00,31.32,31.35,31.31,31.31,59300.0,20.172,20.1914,20.1656,20.1656,59300.0
2006-08-22 09:30:00,31.18,31.18,31.05,31.1,36000.0,20.0819,20.0819,19.9981,20.0304,36000.0
2006-08-22 09:35:00,31.12,31.31,31.12,31.31,35900.0,20.0432,20.1656,20.0432,20.1656,35900.0
2006-08-22 09:40:00,31.31,31.45,31.31,31.36,19100.0,20.1656,20.2558,20.1656,20.1978,19100.0
2006-08-22 09:45:00,31.38,31.48,31.31,31.31,19800.0,20.2107,20.2751,20.1656,20.1656,19800.0
2006-08-22 09:50:00,31.32,31.43,31.31,31.34,29800.0,20.172,20.2429,20.1656,20.1849,29800.0
2006-08-22 09:55:00,31.35,31.4,31.35,31.4,10300.0,20.1914,20.2236,20.1914,20.2236,10300.0
2006-08-22 10:00:00,31.4,31.42,31.3,31.37,19100.0,20.2236,20.2365,20.1592,20.2042,19100.0
2006-08-22 10:05:00,31.34,31.35,31.3,31.31,10800.0,20.1849,20.1914,20.1592,20.1656,10800.0
2006-08-22 10:10:00,31.31,31.37,31.29,31.35,20100.0,20.1656,20.2042,20.1527,20.1914,20100.0
2006-08-22 10:15:00,31.33,31.34,31.29,31.3,57000.0,20.1785,20.1849,20.1527,20.1592,57000.0
2006-08-22 10:20:00,31.3,31.33,31.27,31.27,56500.0,20.1592,20.1785,20.1398,20.1398,56500.0
2006-08-22 10:25:00,31.28,31.3,31.24,31.25,16000.0,20.1463,20.1592,20.1205,20.127,16000.0
2006-08-22 10:30:00,31.24,31.27,31.22,31.24,14800.0,20.1205,20.1398,20.1076,20.1205,14800.0
2006-08-22 10:35:00,31.23,31.24,31.18,31.24,28600.0,20.1141,20.1205,20.0819,20.1205,28600.0
2006-08-22 10:40:00,31.24,31.24,31.2,31.23,15400.0,20.1205,20.1205,20.0948,20.1141,15400.0
2006-08-22 10:45:00,31.23,31.24,31.2,31.23,13900.0,20.1141,20.1205,20.0948,20.1141,13900.0
2006-08-22 10:50:00,31.23,31.28,31.22,31.26,25500.0,20.1141,20.1463,20.1076,20.1334,25500.0
2006-08-22 10:55:00,31.25,31.28,31.25,31.26,12800.0,20.127,20.1463,20.127,20.1334,12800.0
2006-08-22 11:00:00,31.27,31.29,31.25,31.26,11400.0,20.1398,20.1527,20.127,20.1334,11400.0
2006-08-22 11:05:00,31.26,31.29,31.25,31.28,14400.0,20.1334,20.1527,20.127,20.1463,14400.0
2006-08-22 11:10:00,31.29,31.3,31.28,31.29,6000.0,20.1527,20.1592,20.1463,20.1527,6000.0
2006-08-22 11:15:00,31.29,31.3,31.27,31.27,13200.0,20.1527,20.1592,20.1398,20.1398,13200.0
2006-08-22 11:20:00,31.28,31.3,31.27,31.29,24800.0,20.1463,20.1592,20.1398,20.1527,24800.0
2006-08-22 11:25:00,31.29,31.3,31.28,31.3,13700.0,20.1527,20.1592,20.1463,20.1592,13700.0
2006-08-22 11:30:00,31.3,31.35,31.29,31.32,33900.0,20.1592,20.1914,20.1527,20.172,33900.0
2006-08-22 11:35:00,31.33,31.35,31.32,31.34,12500.0,20.1785,20.1914,20.172,20.1849,12500.0
2006-08-22 11:40:00,31.34,31.35,31.3,31.3,12200.0,20.1849,20.1914,20.1592,20.1592,12200.0
2006-08-22 11:45:00,31.31,31.33,31.3,31.33,11000.0,20.1656,20.1785,20.1592,20.1785,11000.0
2006-08-22 11:50:00,31.33,31.33,31.32,31.32,8200.0,20.1785,20.1785,20.172,20.172,8200.0
2006-08-22 11:55:00,31.33,31.34,31.28,31.28,41800.0,20.1785,20.1849,20.1463,20.1463,41800.0
2006-08-22 12:00:00,31.28,31.3,31.27,31.28,6600.0,20.1463,20.1592,20.1398,20.1463,6600.0
2006-08-22 12:05:00,31.28,31.29,31.26,31.28,15400.0,20.1463,20.1527,20.1334,20.1463,15400.0
2006-08-22 12:10:00,31.28,31.29,31.27,31.28,10200.0,20.1463,20.1527,20.1398,20.1463,10200.0
2006-08-22 12:15:00,31.28,31.29,31.27,31.29,4200.0,20.1463,20.1527,20.1398,20.1527,4200.0
2006-08-22 12:20:00,31.28,31.31,31.28,31.31,21200.0,20.1463,20.1656,20.1463,20.1656,21200.0
2006-08-22 12:25:00,31.3,31.3,31.28,31.29,15200.0,20.1592,20.1592,20.1463,20.1527,15200.0
2006-08-22 12:30:00,31.28,31.29,31.26,31.26,6800.0,20.1463,20.1527,20.1334,20.1334,6800.0
2006-08-22 12:35:00,31.26,31.27,31.24,31.25,23200.0,20.1334,20.1398,20.1205,20.127,23200.0
2006-08-22 12:40:00,31.25,31.25,31.23,31.24,11600.0,20.127,20.127,20.1141,20.1205,11600.0
2006-08-22 12:45:00,31.24,31.25,31.17,31.24,39800.0,20.1205,20.127,20.0754,20.1205,39800.0
2006-08-22 12:50:00,31.23,31.23,31.2,31.2,7600.0,20.1141,20.1141,20.0948,20.0948,7600.0
2006-08-22 12:55:00,31.2,31.23,31.2,31.22,13700.0,20.0948,20.1141,20.0948,20.1076,13700.0
2006-08-22 13:00:00,31.22,31.22,31.12,31.12,21200.0,20.1076,20.1076,20.0432,20.0432,21200.0
2006-08-22 13:05:00,31.12,31.12,31.0,31.06,51000.0,20.0432,20.0432,19.9659,20.0046,51000.0
2006-08-22 13:10:00,31.06,31.1,31.05,31.09,34800.0,20.0046,20.0304,19.9981,20.0239,34800.0
2006-08-22 13:15:00,31.08,31.09,31.06,31.06,16300.0,20.0175,20.0239,20.0046,20.0046,16300.0
2006-08-22 13:20:00,31.06,31.07,30.97,31.01,30700.0,20.0046,20.011,19.9466,19.9724,30700.0
2006-08-22 13:25:00,31.0,31.04,31.0,31.02,21500.0,19.9659,19.9917,19.9659,19.9788,21500.0
2006-08-22 13:30:00,31.02,31.02,30.98,30.99,18900.0,19.9788,19.9788,19.9531,19.9595,18900.0
2006-08-22 13:35:00,30.98,31.0,30.95,30.97,15400.0,19.9531,19.9659,19.9337,19.9466,15400.0
2006-08-22 13:40:00,30.97,30.97,30.9,30.91,27100.0,19.9466,19.9466,19.9015,19.908,27100.0
2006-08-22 13:45:00,30.9,30.92,30.87,30.87,20700.0,19.9015,19.9144,19.8822,19.8822,20700.0
2006-08-22 13:50:00,30.87,30.9,30.87,30.9,19200.0,19.8822,19.9015,19.8822,19.9015,19200.0
2006-08-22 13:55:00,30.9,30.92,30.89,30.91,28600.0,19.9015,19.9144,19.8951,19.908,28600.0
2006-08-22 14:00:00,30.91,31.0,30.91,30.93,42900.0,19.908,19.9659,19.908,19.9209,42900.0
2006-08-22 14:05:00,30.92,30.92,30.87,30.9,28300.0,19.9144,19.9144,19.8822,19.9015,28300.0
2006-08-22 14:10:00,30.9,30.92,30.88,30.9,23600.0,19.9015,19.9144,19.8887,19.9015,23600.0
2006-08-22 14:15:00,30.89,30.99,30.88,30.94,28400.0,19.8951,19.9595,19.8887,19.9273,28400.0
2006-08-22 14:20:00,30.95,31.0,30.95,31.0,19800.0,19.9337,19.9659,19.9337,19.9659,19800.0
2006-08-22 14:25:00,30.98,31.01,30.97,31.0,26300.0,19.9531,19.9724,19.9466,19.9659,26300.0
2006-08-22 14:30:00,31.0,31.0,30.97,30.98,17300.0,19.9659,19.9659,19.9466,19.9531,17300.0
2006-08-22 14:35:00,30.98,31.0,30.97,30.99,24800.0,19.9531,19.9659,19.9466,19.9595,24800.0
2006-08-22 14:40:00,31.0,31.0,30.99,30.99,27900.0,19.9659,19.9659,19.9595,19.9595,27900.0
2006-08-22 14:45:00,30.98,31.0,30.92,30.94,24500.0,19.9531,19.9659,19.9144,19.9273,24500.0
2006-08-22 14:50:00,30.94,30.96,30.93,30.94,10800.0,19.9273,19.9402,19.9209,19.9273,10800.0
2006-08-22 14:55:00,30.94,30.95,30.9,30.92,40400.0,19.9273,19.9337,19.9015,19.9144,40400.0
2006-08-22 15:00:00,30.92,30.93,30.88,30.89,54600.0,19.9144,19.9209,19.8887,19.8951,54600.0
2006-08-22 15:05:00,30.89,30.89,30.87,30.89,40300.0,19.8951,19.8951,19.8822,19.8951,40300.0
2006-08-22 15:10:00,30.89,30.89,30.88,30.89,48700.0,19.8951,19.8951,19.8887,19.8951,48700.0
2006-08-22 15:15:00,30.89,30.89,30.88,30.89,24800.0,19.8951,19.8951,19.8887,19.8951,24800.0
2006-08-22 15:20:00,30.89,30.9,30.86,30.9,101800.0,19.8951,19.9015,19.8758,19.9015,101800.0
2006-08-22 15:25:00,30.9,30.94,30.86,30.87,96000.0,19.9015,19.9273,19.8758,19.8822,96000.0
2006-08-22 15:30:00,30.87,30.9,30.87,30.89,70400.0,19.8822,19.9015,19.8822,19.8951,70400.0
2006-08-22 15:35:00,30.89,30.9,30.87,30.88,29500.0,19.8951,19.9015,19.8822,19.8887,29500.0
2006-08-22 15:40:00,30.89,30.95,30.87,30.95,115200.0,19.8951,19.9337,19.8822,19.9337,115200.0
2006-08-22 15:45:00,30.95,30.98,30.87,30.89,60300.0,19.9337,19.9531,19.8822,19.8951,60300.0
2006-08-22 15:50:00,30.89,30.92,30.85,30.88,70400.0,19.8951,19.9144,19.8693,19.8887,70400.0
2006-08-22 15:55:00,30.88,30.92,30.85,30.9,67000.0,19.8887,19.9144,19.8693,19.9015,67000.0
2006-08-23 09:30:00,30.8,30.85,30.78,30.84,39900.0,19.8371,19.8693,19.8243,19.8629,39900.0
2006-08-23 09:35:00,30.84,31.05,30.84,31.02,55300.0,19.8629,19.9981,19.8629,19.9788,55300.0
2006-08-23 09:40:00,31.05,31.1,31.02,31.08,14800.0,19.9981,20.0304,19.9788,20.0175,14800.0
2006-08-23 09:45:00,31.07,31.09,31.02,31.02,8300.0,20.011,20.0239,19.9788,19.9788,8300.0
2006-08-23 09:50:00,31.03,31.06,31.0,31.05,7100.0,19.9853,20.0046,19.9659,19.9981,7100.0
2006-08-23 09:55:00,31.05,31.09,31.01,31.02,7000.0,19.9981,20.0239,19.9724,19.9788,7000.0
2006-08-23 10:00:00,31.02,31.12,30.95,31.1,28300.0,19.9788,20.0432,19.9337,20.0304,28300.0
2006-08-23 10:05:00,31.14,31.15,31.12,31.12,8900.0,20.0561,20.0626,20.0432,20.0432,8900.0
2006-08-23 10:10:00,31.14,31.14,31.05,31.07,11900.0,20.0561,20.0561,19.9981,20.011,11900.0
2006-08-23 10:15:00,31.08,31.1,31.03,31.1,9100.0,20.0175,20.0304,19.9853,20.0304,9100.0
2006-08-23 10:20:00,31.1,31.11,31.04,31.11,17200.0,20.0304,20.0368,19.9917,20.0368,17200.0
2006-08-23 10:25:00,31.11,31.16,31.09,31.11,14400.0,20.0368,20.069,20.0239,20.0368,14400.0
2006-08-23 10:30:00,31.11,31.13,31.04,31.1,19800.0,20.0368,20.0497,19.9917,20.0304,19800.0
2006-08-23 10:35:00,31.1,31.1,31.04,31.04,8800.0,20.0304,20.0304,19.9917,19.9917,8800.0
2006-08-23 10:40:00,31.05,31.07,31.0,31.0,12100.0,19.9981,20.011,19.9659,19.9659,12100.0
2006-08-23 10:45:00,30.99,31.0,30.92,30.93,19800.0,19.9595,19.9659,19.9144,19.9209,19800.0
2006-08-23 10:50:00,30.92,30.93,30.85,30.85,16200.0,19.9144,19.9209,19.8693,19.8693,16200.0
2006-08-23 10:55:00,30.85,30.88,30.8,30.82,9300.0,19.8693,19.8887,19.8371,19.85,9300.0
2006-08-23 11:00:00,30.81,30.89,30.81,30.85,14800.0,19.8436,19.8951,19.8436,19.8693,14800.0
2006-08-23 11:05:00,30.86,30.88,30.83,30.84,36600.0,19.8758,19.8887,19.8565,19.8629,36600.0
2006-08-23 11:10:00,30.84,30.85,30.81,30.81,15500.0,19.8629,19.8693,19.8436,19.8436,15500.0
2006-08-23 11:15:00,30.8,30.83,30.78,30.8,12600.0,19.8371,19.8565,19.8243,19.8371,12600.0
2006-08-23 11:20:00,30.79,30.79,30.76,30.78,12300.0,19.8307,19.8307,19.8114,19.8243,12300.0
2006-08-23 11:25:00,30.76,30.77,30.72,30.77,18800.0,19.8114,19.8178,19.7856,19.8178,18800.0
2006-08-23 11:30:00,30.76,30.85,30.76,30.8,41900.0,19.8114,19.8693,19.8114,19.8371,41900.0
2006-08-23 11:35:00,30.82,30.82,30.77,30.8,13100.0,19.85,19.85,19.8178,19.8371,13100.0
2006-08-23 11:40:00,30.79,30.81,30.77,30.77,12900.0,19.8307,19.8436,19.8178,19.8178,12900.0
2006-08-23 11:45:00,30.77,30.8,30.75,30.75,10900.0,19.8178,19.8371,19.8049,19.8049,10900.0
2006-08-23 11:50:00,30.75,30.8,30.73,30.8,16000.0,19.8049,19.8371,19.792,19.8371,16000.0
2006-08-23 11:55:00,30.78,30.82,30.78,30.79,6900.0,19.8243,19.85,19.8243,19.8307,6900.0
2006-08-23 12:00:00,30.79,30.8,30.78,30.78,8900.0,19.8307,19.8371,19.8243,19.8243,8900.0
2006-08-23 12:05:00,30.78,30.79,30.74,30.74,7600.0,19.8243,19.8307,19.7985,19.7985,7600.0
2006-08-23 12:10:00,30.74,30.8,30.74,30.78,8100.0,19.7985,19.8371,19.7985,19.8243,8100.0
2006-08-23 12:15:00,30.77,30.77,30.72,30.74,3600.0,19.8178,19.8178,19.7856,19.7985,3600.0
2006-08-23 12:20:00,30.74,30.75,30.72,30.74,2600.0,19.7985,19.8049,19.7856,19.7985,2600.0
2006-08-23 12:25:00,30.75,30.76,30.72,30.75,5600.0,19.8049,19.8114,19.7856,19.8049,5600.0
2006-08-23 12:30:00,30.75,30.75,30.72,30.72,26100.0,19.8049,19.8049,19.7856,19.7856,26100.0
2006-08-23 12:35:00,30.72,30.72,30.69,30.69,5700.0,19.7856,19.7856,19.7663,19.7663,5700.0
2006-08-23 12:40:00,30.71,30.74,30.7,30.72,3600.0,19.7792,19.7985,19.7727,19.7856,3600.0
2006-08-23 12:45:00,30.73,30.75,30.73,30.73,2400.0,19.792,19.8049,19.792,19.792,2400.0
2006-08-23 12:50:00,30.74,30.78,30.74,30.76,7600.0,19.7985,19.8243,19.7985,19.8114,7600.0
2006-08-23 12:55:00,30.77,30.77,30.75,30.76,6900.0,19.8178,19.8178,19.8049,19.8114,6900.0
2006-08-23 13:00:00,30.77,30.78,30.73,30.73,5600.0,19.8178,19.8243,19.792,19.792,5600.0
2006-08-23 13:05:00,30.73,30.74,30.68,30.68,4400.0,19.792,19.7985,19.7598,19.7598,4400.0
2006-08-23 13:10:00,30.68,30.73,30.67,30.73,5900.0,19.7598,19.792,19.7534,19.792,5900.0
2006-08-23 13:15:00,30.71,30.72,30.7,30.72,2400.0,19.7792,19.7856,19.7727,19.7856,2400.0
2006-08-23 13:20:00,30.72,30.74,30.7,30.73,5300.0,19.7856,19.7985,19.7727,19.792,5300.0
2006-08-23 13:25:00,30.73,30.76,30.73,30.76,3800.0,19.792,19.8114,19.792,19.8114,3800.0
2006-08-23 13:30:00,30.76,30.76,30.73,30.73,8100.0,19.8114,19.8114,19.792,19.792,8100.0
2006-08-23 13:35:00,30.73,30.74,30.67,30.67,7800.0,19.792,19.7985,19.7534,19.7534,7800.0
2006-08-23 13:40:00,30.67,30.69,30.6,30.61,23800.0,19.7534,19.7663,19.7083,19.7148,23800.0
2006-08-23 13:45:00,30.62,30.63,30.6,30.6,35300.0,19.7212,19.7276,19.7083,19.7083,35300.0
2006-08-23 13:50:00,30.61,30.64,30.6,30.61,14400.0,19.7148,19.7341,19.7083,19.7148,14400.0
2006-08-23 13:55:00,30.62,30.65,30.61,30.64,9700.0,19.7212,19.7405,19.7148,19.7341,9700.0
2006-08-23 14:00:00,30.63,30.64,30.61,30.63,5000.0,19.7276,19.7341,19.7148,19.7276,5000.0
2006-08-23 14:05:00,30.63,30.63,30.6,30.61,12300.0,19.7276,19.7276,19.7083,19.7148,12300.0
2006-08-23 14:10:00,30.61,30.63,30.6,30.61,21800.0,19.7148,19.7276,19.7083,19.7148,21800.0
2006-08-23 14:15:00,30.62,30.63,30.6,30.6,5600.0,19.7212,19.7276,19.7083,19.7083,5600.0
2006-08-23 14:20:00,30.61,30.64,30.6,30.6,12300.0,19.7148,19.7341,19.7083,19.7083,12300.0
2006-08-23 14:25:00,30.61,30.63,30.59,30.61,10200.0,19.7148,19.7276,19.7019,19.7148,10200.0
2006-08-23 14:30:00,30.6,30.64,30.6,30.64,8700.0,19.7083,19.7341,19.7083,19.7341,8700.0
2006-08-23 14:35:00,30.64,30.64,30.62,30.62,9100.0,19.7341,19.7341,19.7212,19.7212,9100.0
2006-08-23 14:40:00,30.64,30.64,30.58,30.58,9100.0,19.7341,19.7341,19.6954,19.6954,9100.0
2006-08-23 14:45:00,30.56,30.59,30.56,30.59,5700.0,19.6826,19.7019,19.6826,19.7019,5700.0
2006-08-23 14:50:00,30.59,30.62,30.58,30.61,6400.0,19.7019,19.7212,19.6954,19.7148,6400.0
2006-08-23 14:55:00,30.61,30.62,30.58,30.61,11100.0,19.7148,19.7212,19.6954,19.7148,11100.0
2006-08-23 15:00:00,30.6,30.64,30.6,30.61,18800.0,19.7083,19.7341,19.7083,19.7148,18800.0
2006-08-23 15:05:00,30.6,30.69,30.59,30.63,24800.0,19.7083,19.7663,19.7019,19.7276,24800.0
2006-08-23 15:10:00,30.63,30.66,30.6,30.61,19300.0,19.7276,19.747,19.7083,19.7148,19300.0
2006-08-23 15:15:00,30.6,30.61,30.56,30.61,37300.0,19.7083,19.7148,19.6826,19.7148,37300.0
2006-08-23 15:20:00,30.61,30.63,30.59,30.62,15400.0,19.7148,19.7276,19.7019,19.7212,15400.0
2006-08-23 15:25:00,30.6,30.62,30.59,30.6,20500.0,19.7083,19.7212,19.7019,19.7083,20500.0
2006-08-23 15:30:00,30.6,30.64,30.59,30.64,21300.0,19.7083,19.7341,19.7019,19.7341,21300.0
2006-08-23 15:35:00,30.62,30.65,30.58,30.58,27300.0,19.7212,19.7405,19.6954,19.6954,27300.0
2006-08-23 15:40:00,30.58,30.62,30.58,30.59,28000.0,19.6954,19.7212,19.6954,19.7019,28000.0
2006-08-23 15:45:00,30.59,30.64,30.59,30.64,27500.0,19.7019,19.7341,19.7019,19.7341,27500.0
2006-08-23 15:50:00,30.61,30.64,30.55,30.57,53800.0,19.7148,19.7341,19.6761,19.689,53800.0
2006-08-23 15:55:00,30.58,30.58,30.52,30.55,72700.0,19.6954,19.6954,19.6568,19.6761,72700.0
2006-08-24 09:30:00,30.7,30.71,30.6,30.63,34600.0,19.7727,19.7792,19.7083,19.7276,34600.0
2006-08-24 09:35:00,30.61,30.75,30.61,30.72,23300.0,19.7148,19.8049,19.7148,19.7856,23300.0
2006-08-24 09:40:00,30.72,30.88,30.72,30.88,22400.0,19.7856,19.8887,19.7856,19.8887,22400.0
2006-08-24 09:45:00,30.86,30.98,30.84,30.89,53200.0,19.8758,19.9531,19.8629,19.8951,53200.0
2006-08-24 09:50:00,30.85,30.95,30.79,30.92,29700.0,19.8693,19.9337,19.8307,19.9144,29700.0
2006-08-24 09:55:00,30.95,30.95,30.9,30.94,25300.0,19.9337,19.9337,19.9015,19.9273,25300.0
2006-08-24 10:00:00,30.93,30.93,30.79,30.81,34700.0,19.9209,19.9209,19.8307,19.8436,34700.0
2006-08-24 10:05:00,30.81,30.85,30.79,30.79,18200.0,19.8436,19.8693,19.8307,19.8307,18200.0
2006-08-24 10:10:00,30.79,30.89,30.79,30.85,23200.0,19.8307,19.8951,19.8307,19.8693,23200.0
2006-08-24 10:15:00,30.83,30.93,30.83,30.93,31700.0,19.8565,19.9209,19.8565,19.9209,31700.0
2006-08-24 10:20:00,30.94,30.95,30.91,30.94,10800.0,19.9273,19.9337,19.908,19.9273,10800.0
2006-08-24 10:25:00,30.95,30.99,30.93,30.94,31400.0,19.9337,19.9595,19.9209,19.9273,31400.0
2006-08-24 10:30:00,30.93,30.96,30.9,30.94,16300.0,19.9209,19.9402,19.9015,19.9273,16300.0
2006-08-24 10:35:00,30.94,30.94,30.87,30.87,13300.0,19.9273,19.9273,19.8822,19.8822,13300.0
2006-08-24 10:40:00,30.87,30.89,30.85,30.85,9300.0,19.8822,19.8951,19.8693,19.8693,9300.0
2006-08-24 10:45:00,30.86,30.87,30.83,30.85,13300.0,19.8758,19.8822,19.8565,19.8693,13300.0
2006-08-24 10:50:00,30.83,30.87,30.82,30.86,12700.0,19.8565,19.8822,19.85,19.8758,12700.0
2006-08-24 10:55:00,30.85,30.95,30.83,30.9,45800.0,19.8693,19.9337,19.8565,19.9015,45800.0
2006-08-24 11:00:00,30.88,30.96,30.88,30.96,12100.0,19.8887,19.9402,19.8887,19.9402,12100.0
2006-08-24 11:05:00,30.96,31.0,30.91,30.92,6700.0,19.9402,19.9659,19.908,19.9144,6700.0
2006-08-24 11:10:00,30.91,30.92,30.86,30.86,9900.0,19.908,19.9144,19.8758,19.8758,9900.0
2006-08-24 11:15:00,30.87,30.9,30.85,30.88,14800.0,19.8822,19.9015,19.8693,19.8887,14800.0
2006-08-24 11:20:00,30.87,30.89,30.86,30.89,9700.0,19.8822,19.8951,19.8758,19.8951,9700.0
2006-08-24 11:25:00,30.87,30.89,30.85,30.87,8000.0,19.8822,19.8951,19.8693,19.8822,8000.0
2006-08-24 11:30:00,30.87,30.87,30.85,30.85,10700.0,19.8822,19.8822,19.8693,19.8693,10700.0
2006-08-24 11:35:00,30.85,30.86,30.85,30.85,10900.0,19.8693,19.8758,19.8693,19.8693,10900.0
2006-08-24 11:40:00,30.85,30.86,30.82,30.82,12100.0,19.8693,19.8758,19.85,19.85,12100.0
2006-08-24 11:45:00,30.82,30.84,30.8,30.82,28900.0,19.85,19.8629,19.8371,19.85,28900.0
2006-08-24 11:50:00,30.82,30.84,30.81,30.81,10700.0,19.85,19.8629,19.8436,19.8436,10700.0
2006-08-24 11:55:00,30.81,30.82,30.74,30.74,86400.0,19.8436,19.85,19.7985,19.7985,86400.0
2006-08-24 12:00:00,30.75,30.75,30.65,30.65,8600.0,19.8049,19.8049,19.7405,19.7405,8600.0
2006-08-24 12:05:00,30.66,30.66,30.57,30.57,15400.0,19.747,19.747,19.689,19.689,15400.0
2006-08-24 12:10:00,30.56,30.58,30.5,30.54,45100.0,19.6826,19.6954,19.6439,19.6697,45100.0
2006-08-24 12:15:00,30.55,30.6,30.52,30.58,40200.0,19.6761,19.7083,19.6568,19.6954,40200.0
2006-08-24 12:20:00,30.57,30.58,30.56,30.57,12200.0,19.689,19.6954,19.6826,19.689,12200.0
2006-08-24 12:25:00,30.57,30.57,30.56,30.56,3700.0,19.689,19.689,19.6826,19.6826,3700.0
2006-08-24 12:30:00,30.55,30.6,30.55,30.56,13300.0,19.6761,19.7083,19.6761,19.6826,13300.0
2006-08-24 12:35:00,30.56,30.58,30.55,30.58,14800.0,19.6826,19.6954,19.6761,19.6954,14800.0
2006-08-24 12:40:00,30.58,30.58,30.56,30.57,9600.0,19.6954,19.6954,19.6826,19.689,9600.0
2006-08-24 12:45:00,30.57,30.58,30.55,30.55,17200.0,19.689,19.6954,19.6761,19.6761,17200.0
2006-08-24 12:50:00,30.55,30.58,30.54,30.56,27300.0,19.6761,19.6954,19.6697,19.6826,27300.0
2006-08-24 12:55:00,30.55,30.58,30.54,30.55,6600.0,19.6761,19.6954,19.6697,19.6761,6600.0
2006-08-24 13:00:00,30.55,30.55,30.52,30.55,12900.0,19.6761,19.6761,19.6568,19.6761,12900.0
2006-08-24 13:05:00,30.55,30.55,30.5,30.5,13800.0,19.6761,19.6761,19.6439,19.6439,13800.0
2006-08-24 13:10:00,30.51,30.53,30.51,30.53,33300.0,19.6504,19.6632,19.6504,19.6632,33300.0
2006-08-24 13:15:00,30.53,30.55,30.52,30.54,14400.0,19.6632,19.6761,19.6568,19.6697,14400.0
2006-08-24 13:20:00,30.54,30.6,30.53,30.57,20600.0,19.6697,19.7083,19.6632,19.689,20600.0
2006-08-24 13:25:00,30.55,30.57,30.54,30.55,11500.0,19.6761,19.689,19.6697,19.6761,11500.0
2006-08-24 13:30:00,30.55,30.58,30.54,30.58,12800.0,19.6761,19.6954,19.6697,19.6954,12800.0
2006-08-24 13:35:00,30.56,30.58,30.56,30.56,13700.0,19.6826,19.6954,19.6826,19.6826,13700.0
2006-08-24 13:40:00,30.57,30.57,30.56,30.57,9700.0,19.689,19.689,19.6826,19.689,9700.0
2006-08-24 13:45:00,30.56,30.57,30.55,30.55,16000.0,19.6826,19.689,19.6761,19.6761,16000.0
2006-08-24 13:50:00,30.55,30.57,30.55,30.56,15400.0,19.6761,19.689,19.6761,19.6826,15400.0
2006-08-24 13:55:00,30.56,30.58,30.55,30.57,18000.0,19.6826,19.6954,19.6761,19.689,18000.0
2006-08-24 14:00:00,30.57,30.6,30.56,30.6,7800.0,19.689,19.7083,19.6826,19.7083,7800.0
2006-08-24 14:05:00,30.59,30.63,30.58,30.63,17700.0,19.7019,19.7276,19.6954,19.7276,17700.0
2006-08-24 14:10:00,30.63,30.68,30.62,30.66,22300.0,19.7276,19.7598,19.7212,19.747,22300.0
2006-08-24 14:15:00,30.66,30.72,30.65,30.69,27900.0,19.747,19.7856,19.7405,19.7663,27900.0
2006-08-24 14:20:00,30.68,30.69,30.62,30.64,17400.0,19.7598,19.7663,19.7212,19.7341,17400.0
2006-08-24 14:25:00,30.65,30.65,30.59,30.6,20200.0,19.7405,19.7405,19.7019,19.7083,20200.0
2006-08-24 14:30:00,30.6,30.61,30.59,30.61,12400.0,19.7083,19.7148,19.7019,19.7148,12400.0
2006-08-24 14:35:00,30.6,30.62,30.59,30.62,14100.0,19.7083,19.7212,19.7019,19.7212,14100.0
2006-08-24 14:40:00,30.62,30.63,30.58,30.59,18500.0,19.7212,19.7276,19.6954,19.7019,18500.0
2006-08-24 14:45:00,30.59,30.59,30.57,30.57,20300.0,19.7019,19.7019,19.689,19.689,20300.0
2006-08-24 14:50:00,30.58,30.62,30.56,30.62,16000.0,19.6954,19.7212,19.6826,19.7212,16000.0
2006-08-24 14:55:00,30.62,30.62,30.6,30.6,14200.0,19.7212,19.7212,19.7083,19.7083,14200.0
2006-08-24 15:00:00,30.61,30.62,30.59,30.61,15600.0,19.7148,19.7212,19.7019,19.7148,15600.0
2006-08-24 15:05:00,30.6,30.62,30.59,30.61,16400.0,19.7083,19.7212,19.7019,19.7148,16400.0
2006-08-24 15:10:00,30.62,30.62,30.56,30.56,19900.0,19.7212,19.7212,19.6826,19.6826,19900.0
2006-08-24 15:15:00,30.56,30.6,30.56,30.6,28400.0,19.6826,19.7083,19.6826,19.7083,28400.0
2006-08-24 15:20:00,30.6,30.62,30.59,30.62,19700.0,19.7083,19.7212,19.7019,19.7212,19700.0
2006-08-24 15:25:00,30.62,30.62,30.59,30.6,25200.0,19.7212,19.7212,19.7019,19.7083,25200.0
2006-08-24 15:30:00,30.6,30.65,30.55,30.65,45700.0,19.7083,19.7405,19.6761,19.7405,45700.0
2006-08-24 15:35:00,30.63,30.7,30.62,30.66,32500.0,19.7276,19.7727,19.7212,19.747,32500.0
2006-08-24 15:40:00,30.66,30.66,30.6,30.63,26200.0,19.747,19.747,19.7083,19.7276,26200.0
2006-08-24 15:45:00,30.63,30.66,30.62,30.65,28300.0,19.7276,19.747,19.7212,19.7405,28300.0
2006-08-24 15:50:00,30.65,30.67,30.63,30.67,33100.0,19.7405,19.7534,19.7276,19.7534,33100.0
2006-08-24 15:55:00,30.67,30.68,30.57,30.59,66600.0,19.7534,19.7598,19.689,19.7019,66600.0
2006-08-25 09:30:00,30.47,30.5,30.39,30.41,37600.0,19.6246,19.6439,19.5731,19.5859,37600.0
2006-08-25 09:35:00,30.42,30.59,30.42,30.45,24400.0,19.5924,19.7019,19.5924,19.6117,24400.0
2006-08-25 09:40:00,30.45,30.5,30.41,30.5,25200.0,19.6117,19.6439,19.5859,19.6439,25200.0
2006-08-25 09:45:00,30.49,30.57,30.47,30.47,38900.0,19.6375,19.689,19.6246,19.6246,38900.0
2006-08-25 09:50:00,30.48,30.53,30.47,30.52,34100.0,19.631,19.6632,19.6246,19.6568,34100.0
2006-08-25 09:55:00,30.53,30.54,30.5,30.5,49300.0,19.6632,19.6697,19.6439,19.6439,49300.0
2006-08-25 10:00:00,30.49,30.62,30.48,30.6,55200.0,19.6375,19.7212,19.631,19.7083,55200.0
2006-08-25 10:05:00,30.59,30.67,30.59,30.64,72300.0,19.7019,19.7534,19.7019,19.7341,72300.0
2006-08-25 10:10:00,30.65,30.67,30.59,30.59,34600.0,19.7405,19.7534,19.7019,19.7019,34600.0
2006-08-25 10:15:00,30.62,30.62,30.57,30.57,21500.0,19.7212,19.7212,19.689,19.689,21500.0
2006-08-25 10:20:00,30.57,30.6,30.51,30.52,20000.0,19.689,19.7083,19.6504,19.6568,20000.0
2006-08-25 10:25:00,30.52,30.55,30.49,30.5,35700.0,19.6568,19.6761,19.6375,19.6439,35700.0
2006-08-25 10:30:00,30.51,30.54,30.46,30.47,18100.0,19.6504,19.6697,19.6182,19.6246,18100.0
2006-08-25 10:35:00,30.47,30.52,30.47,30.5,16600.0,19.6246,19.6568,19.6246,19.6439,16600.0
2006-08-25 10:40:00,30.49,30.52,30.48,30.5,21300.0,19.6375,19.6568,19.631,19.6439,21300.0
2006-08-25 10:45:00,30.49,30.5,30.46,30.47,24800.0,19.6375,19.6439,19.6182,19.6246,24800.0
2006-08-25 10:50:00,30.47,30.51,30.42,30.44,20700.0,19.6246,19.6504,19.5924,19.6053,20700.0
2006-08-25 10:55:00,30.45,30.46,30.4,30.4,16100.0,19.6117,19.6182,19.5795,19.5795,16100.0
2006-08-25 11:00:00,30.4,30.44,30.38,30.41,17000.0,19.5795,19.6053,19.5666,19.5859,17000.0
2006-08-25 11:05:00,30.41,30.43,30.37,30.43,28400.0,19.5859,19.5988,19.5602,19.5988,28400.0
2006-08-25 11:10:00,30.43,30.44,30.39,30.4,21200.0,19.5988,19.6053,19.5731,19.5795,21200.0
2006-08-25 11:15:00,30.4,30.42,30.37,30.38,16200.0,19.5795,19.5924,19.5602,19.5666,16200.0
2006-08-25 11:20:00,30.37,30.44,30.37,30.42,20600.0,19.5602,19.6053,19.5602,19.5924,20600.0
2006-08-25 11:25:00,30.43,30.43,30.39,30.4,18200.0,19.5988,19.5988,19.5731,19.5795,18200.0
2006-08-25 11:30:00,30.39,30.39,30.35,30.35,26800.0,19.5731,19.5731,19.5473,19.5473,26800.0
2006-08-25 11:35:00,30.35,30.43,30.35,30.41,30400.0,19.5473,19.5988,19.5473,19.5859,30400.0
2006-08-25 11:40:00,30.4,30.49,30.4,30.48,35100.0,19.5795,19.6375,19.5795,19.631,35100.0
2006-08-25 11:45:00,30.48,30.48,30.41,30.41,17200.0,19.631,19.631,19.5859,19.5859,17200.0
2006-08-25 11:50:00,30.41,30.45,30.39,30.43,13400.0,19.5859,19.6117,19.5731,19.5988,13400.0
2006-08-25 11:55:00,30.43,30.43,30.39,30.39,10000.0,19.5988,19.5988,19.5731,19.5731,10000.0
2006-08-25 12:00:00,30.4,30.4,30.37,30.38,10200.0,19.5795,19.5795,19.5602,19.5666,10200.0
2006-08-25 12:05:00,30.38,30.38,30.36,30.38,11000.0,19.5666,19.5666,19.5537,19.5666,11000.0
2006-08-25 12:10:00,30.37,30.39,30.37,30.39,8700.0,19.5602,19.5731,19.5602,19.5731,8700.0
2006-08-25 12:15:00,30.38,30.42,30.37,30.41,24800.0,19.5666,19.5924,19.5602,19.5859,24800.0
2006-08-25 12:20:00,30.41,30.42,30.38,30.39,19300.0,19.5859,19.5924,19.5666,19.5731,19300.0
2006-08-25 12:25:00,30.38,30.42,30.38,30.41,11700.0,19.5666,19.5924,19.5666,19.5859,11700.0
2006-08-25 12:30:00,30.4,30.44,30.4,30.44,16800.0,19.5795,19.6053,19.5795,19.6053,16800.0
2006-08-25 12:35:00,30.43,30.46,30.41,30.41,18700.0,19.5988,19.6182,19.5859,19.5859,18700.0
2006-08-25 12:40:00,30.41,30.43,30.4,30.4,10200.0,19.5859,19.5988,19.5795,19.5795,10200.0
2006-08-25 12:45:00,30.4,30.41,30.38,30.38,12500.0,19.5795,19.5859,19.5666,19.5666,12500.0
2006-08-25 12:50:00,30.38,30.4,30.38,30.39,8400.0,19.5666,19.5795,19.5666,19.5731,8400.0
2006-08-25 12:55:00,30.39,30.42,30.38,30.42,13300.0,19.5731,19.5924,19.5666,19.5924,13300.0
2006-08-25 13:00:00,30.41,30.44,30.4,30.41,18400.0,19.5859,19.6053,19.5795,19.5859,18400.0
2006-08-25 13:05:00,30.41,30.44,30.41,30.43,10300.0,19.5859,19.6053,19.5859,19.5988,10300.0
2006-08-25 13:10:00,30.44,30.49,30.43,30.47,28300.0,19.6053,19.6375,19.5988,19.6246,28300.0
2006-08-25 13:15:00,30.48,30.49,30.46,30.48,12700.0,19.631,19.6375,19.6182,19.631,12700.0
2006-08-25 13:20:00,30.49,30.52,30.47,30.5,13000.0,19.6375,19.6568,19.6246,19.6439,13000.0
2006-08-25 13:25:00,30.49,30.54,30.49,30.52,15400.0,19.6375,19.6697,19.6375,19.6568,15400.0
2006-08-25 13:30:00,30.52,30.55,30.51,30.54,8900.0,19.6568,19.6761,19.6504,19.6697,8900.0
2006-08-25 13:35:00,30.55,30.57,30.5,30.52,20300.0,19.6761,19.689,19.6439,19.6568,20300.0
2006-08-25 13:40:00,30.51,30.55,30.5,30.53,10500.0,19.6504,19.6761,19.6439,19.6632,10500.0
2006-08-25 13:45:00,30.54,30.59,30.54,30.57,18200.0,19.6697,19.7019,19.6697,19.689,18200.0
2006-08-25 13:50:00,30.59,30.6,30.56,30.6,10600.0,19.7019,19.7083,19.6826,19.7083,10600.0
2006-08-25 13:55:00,30.6,30.6,30.58,30.58,11900.0,19.7083,19.7083,19.6954,19.6954,11900.0
2006-08-25 14:00:00,30.59,30.61,30.57,30.61,12400.0,19.7019,19.7148,19.689,19.7148,12400.0
2006-08-25 14:05:00,30.61,30.64,30.61,30.64,12200.0,19.7148,19.7341,19.7148,19.7341,12200.0
2006-08-25 14:10:00,30.63,30.64,30.6,30.62,11100.0,19.7276,19.7341,19.7083,19.7212,11100.0
2006-08-25 14:15:00,30.61,30.61,30.58,30.58,10100.0,19.7148,19.7148,19.6954,19.6954,10100.0
2006-08-25 14:20:00,30.58,30.63,30.57,30.58,23400.0,19.6954,19.7276,19.689,19.6954,23400.0
2006-08-25 14:25:00,30.58,30.59,30.56,30.58,12200.0,19.6954,19.7019,19.6826,19.6954,12200.0
2006-08-25 14:30:00,30.59,30.62,30.58,30.6,14400.0,19.7019,19.7212,19.6954,19.7083,14400.0
2006-08-25 14:35:00,30.6,30.65,30.59,30.63,28700.0,19.7083,19.7405,19.7019,19.7276,28700.0
2006-08-25 14:40:00,30.65,30.66,30.6,30.6,28100.0,19.7405,19.747,19.7083,19.7083,28100.0
2006-08-25 14:45:00,30.6,30.63,30.5,30.51,82900.0,19.7083,19.7276,19.6439,19.6504,82900.0
2006-08-25 14:50:00,30.52,30.59,30.51,30.57,33300.0,19.6568,19.7019,19.6504,19.689,33300.0
2006-08-25 14:55:00,30.58,30.58,30.52,30.55,37000.0,19.6954,19.6954,19.6568,19.6761,37000.0
2006-08-25 15:00:00,30.57,30.58,30.5,30.52,57200.0,19.689,19.6954,19.6439,19.6568,57200.0
2006-08-25 15:05:00,30.52,30.54,30.5,30.52,11600.0,19.6568,19.6697,19.6439,19.6568,11600.0
2006-08-25 15:10:00,30.52,30.55,30.51,30.54,21600.0,19.6568,19.6761,19.6504,19.6697,21600.0
2006-08-25 15:15:00,30.54,30.55,30.52,30.52,12800.0,19.6697,19.6761,19.6568,19.6568,12800.0
2006-08-25 15:20:00,30.53,30.55,30.51,30.53,15000.0,19.6632,19.6761,19.6504,19.6632,15000.0
2006-08-25 15:25:00,30.53,30.54,30.51,30.51,15000.0,19.6632,19.6697,19.6504,19.6504,15000.0
2006-08-25 15:30:00,30.52,30.53,30.44,30.49,45000.0,19.6568,19.6632,19.6053,19.6375,45000.0
2006-08-25 15:35:00,30.5,30.52,30.48,30.52,30400.0,19.6439,19.6568,19.631,19.6568,30400.0
2006-08-25 15:40:00,30.51,30.52,30.46,30.49,23400.0,19.6504,19.6568,19.6182,19.6375,23400.0
2006-08-25 15:45:00,30.49,30.51,30.47,30.47,24800.0,19.6375,19.6504,19.6246,19.6246,24800.0
2006-08-25 15:50:00,30.48,30.5,30.45,30.46,50400.0,19.631,19.6439,19.6117,19.6182,50400.0
2006-08-25 15:55:00,30.48,30.49,30.45,30.45,36600.0,19.631,19.6375,19.6117,19.6117,36600.0
2006-08-28 09:30:00,30.44,30.54,30.42,30.52,21700.0,19.6053,19.6697,19.5924,19.6568,21700.0
2006-08-28 09:35:00,30.53,30.58,30.5,30.53,6500.0,19.6632,19.6954,19.6439,19.6632,6500.0
2006-08-28 09:40:00,30.54,30.54,30.49,30.52,26100.0,19.6697,19.6697,19.6375,19.6568,26100.0
2006-08-28 09:45:00,30.52,30.57,30.49,30.56,9400.0,19.6568,19.689,19.6375,19.6826,9400.0
2006-08-28 09:50:00,30.57,30.63,30.53,30.57,15000.0,19.689,19.7276,19.6632,19.689,15000.0
2006-08-28 09:55:00,30.59,30.66,30.57,30.63,17800.0,19.7019,19.747,19.689,19.7276,17800.0
2006-08-28 10:00:00,30.64,30.73,30.63,30.66,25900.0,19.7341,19.792,19.7276,19.747,25900.0
2006-08-28 10:05:00,30.65,30.74,30.65,30.71,11800.0,19.7405,19.7985,19.7405,19.7792,11800.0
2006-08-28 10:10:00,30.71,30.73,30.68,30.71,8500.0,19.7792,19.792,19.7598,19.7792,8500.0
2006-08-28 10:15:00,30.72,30.74,30.67,30.69,18300.0,19.7856,19.7985,19.7534,19.7663,18300.0
2006-08-28 10:20:00,30.69,30.75,30.68,30.7,27400.0,19.7663,19.8049,19.7598,19.7727,27400.0
2006-08-28 10:25:00,30.68,30.75,30.68,30.73,12800.0,19.7598,19.8049,19.7598,19.792,12800.0
2006-08-28 10:30:00,30.73,30.74,30.68,30.7,16300.0,19.792,19.7985,19.7598,19.7727,16300.0
2006-08-28 10:35:00,30.69,30.75,30.68,30.75,11600.0,19.7663,19.8049,19.7598,19.8049,11600.0
2006-08-28 10:40:00,30.75,30.77,30.73,30.75,27500.0,19.8049,19.8178,19.792,19.8049,27500.0
2006-08-28 10:45:00,30.75,30.76,30.72,30.72,13100.0,19.8049,19.8114,19.7856,19.7856,13100.0
2006-08-28 10:50:00,30.72,30.77,30.72,30.76,21000.0,19.7856,19.8178,19.7856,19.8114,21000.0
2006-08-28 10:55:00,30.76,30.77,30.74,30.75,8300.0,19.8114,19.8178,19.7985,19.8049,8300.0
2006-08-28 11:00:00,30.77,30.87,30.75,30.87,42400.0,19.8178,19.8822,19.8049,19.8822,42400.0
2006-08-28 11:05:00,30.85,30.86,30.81,30.86,23400.0,19.8693,19.8758,19.8436,19.8758,23400.0
2006-08-28 11:10:00,30.86,30.87,30.76,30.78,40900.0,19.8758,19.8822,19.8114,19.8243,40900.0
2006-08-28 11:15:00,30.78,30.83,30.78,30.82,7600.0,19.8243,19.8565,19.8243,19.85,7600.0
2006-08-28 11:20:00,30.8,30.82,30.79,30.81,8200.0,19.8371,19.85,19.8307,19.8436,8200.0
2006-08-28 11:25:00,30.81,30.88,30.8,30.85,19100.0,19.8436,19.8887,19.8371,19.8693,19100.0
2006-08-28 11:30:00,30.85,30.87,30.82,30.85,14300.0,19.8693,19.8822,19.85,19.8693,14300.0
2006-08-28 11:35:00,30.83,30.84,30.81,30.83,8800.0,19.8565,19.8629,19.8436,19.8565,8800.0
2006-08-28 11:40:00,30.85,30.85,30.8,30.84,13300.0,19.8693,19.8693,19.8371,19.8629,13300.0
2006-08-28 11:45:00,30.83,30.86,30.83,30.83,15000.0,19.8565,19.8758,19.8565,19.8565,15000.0
2006-08-28 11:50:00,30.84,30.9,30.83,30.9,21700.0,19.8629,19.9015,19.8565,19.9015,21700.0
2006-08-28 11:55:00,30.89,30.95,30.87,30.87,18900.0,19.8951,19.9337,19.8822,19.8822,18900.0
2006-08-28 12:00:00,30.87,30.89,30.84,30.88,11700.0,19.8822,19.8951,19.8629,19.8887,11700.0
2006-08-28 12:05:00,30.87,30.88,30.83,30.88,11000.0,19.8822,19.8887,19.8565,19.8887,11000.0
2006-08-28 12:10:00,30.87,30.88,30.86,30.86,7800.0,19.8822,19.8887,19.8758,19.8758,7800.0
2006-08-28 12:15:00,30.86,30.9,30.86,30.89,6700.0,19.8758,19.9015,19.8758,19.8951,6700.0
2006-08-28 12:20:00,30.89,30.96,30.87,30.91,10500.0,19.8951,19.9402,19.8822,19.908,10500.0
2006-08-28 12:25:00,30.92,30.92,30.82,30.84,16300.0,19.9144,19.9144,19.85,19.8629,16300.0
2006-08-28 12:30:00,30.84,30.88,30.83,30.87,10200.0,19.8629,19.8887,19.8565,19.8822,10200.0
2006-08-28 12:35:00,30.87,30.87,30.85,30.87,5700.0,19.8822,19.8822,19.8693,19.8822,5700.0
2006-08-28 12:40:00,30.87,30.88,30.86,30.86,6800.0,19.8822,19.8887,19.8758,19.8758,6800.0
2006-08-28 12:45:00,30.86,30.88,30.85,30.87,9900.0,19.8758,19.8887,19.8693,19.8822,9900.0
2006-08-28 12:50:00,30.87,30.87,30.85,30.87,9200.0,19.8822,19.8822,19.8693,19.8822,9200.0
2006-08-28 12:55:00,30.87,30.87,30.85,30.86,5500.0,19.8822,19.8822,19.8693,19.8758,5500.0
2006-08-28 13:00:00,30.86,30.86,30.82,30.82,7400.0,19.8758,19.8758,19.85,19.85,7400.0
2006-08-28 13:05:00,30.83,30.86,30.82,30.83,10000.0,19.8565,19.8758,19.85,19.8565,10000.0
2006-08-28 13:10:00,30.82,30.85,30.81,30.81,6100.0,19.85,19.8693,19.8436,19.8436,6100.0
2006-08-28 13:15:00,30.82,30.82,30.77,30.77,3700.0,19.85,19.85,19.8178,19.8178,3700.0
2006-08-28 13:20:00,30.77,30.78,30.73,30.74,31700.0,19.8178,19.8243,19.792,19.7985,31700.0
2006-08-28 13:25:00,30.73,30.75,30.71,30.72,12000.0,19.792,19.8049,19.7792,19.7856,12000.0
2006-08-28 13:30:00,30.72,30.72,30.67,30.67,8900.0,19.7856,19.7856,19.7534,19.7534,8900.0
2006-08-28 13:35:00,30.68,30.69,30.67,30.68,4200.0,19.7598,19.7663,19.7534,19.7598,4200.0
2006-08-28 13:40:00,30.67,30.68,30.64,30.64,6300.0,19.7534,19.7598,19.7341,19.7341,6300.0
2006-08-28 13:45:00,30.64,30.67,30.62,30.64,14500.0,19.7341,19.7534,19.7212,19.7341,14500.0
2006-08-28 13:50:00,30.64,30.67,30.63,30.65,11000.0,19.7341,19.7534,19.7276,19.7405,11000.0
2006-08-28 13:55:00,30.67,30.7,30.62,30.67,24700.0,19.7534,19.7727,19.7212,19.7534,24700.0
2006-08-28 14:00:00,30.7,30.71,30.65,30.69,22600.0,19.7727,19.7792,19.7405,19.7663,22600.0
2006-08-28 14:05:00,30.68,30.72,30.65,30.69,18400.0,19.7598,19.7856,19.7405,19.7663,18400.0
2006-08-28 14:10:00,30.68,30.7,30.68,30.68,8300.0,19.7598,19.7727,19.7598,19.7598,8300.0
2006-08-28 14:15:00,30.69,30.7,30.66,30.67,19200.0,19.7663,19.7727,19.747,19.7534,19200.0
2006-08-28 14:20:00,30.66,30.68,30.65,30.65,16400.0,19.747,19.7598,19.7405,19.7405,16400.0
2006-08-28 14:25:00,30.65,30.68,30.65,30.67,18900.0,19.7405,19.7598,19.7405,19.7534,18900.0
2006-08-28 14:30:00,30.69,30.72,30.68,30.68,28300.0,19.7663,19.7856,19.7598,19.7598,28300.0
2006-08-28 14:35:00,30.69,30.72,30.68,30.69,14200.0,19.7663,19.7856,19.7598,19.7663,14200.0
2006-08-28 14:40:00,30.69,30.7,30.68,30.7,25100.0,19.7663,19.7727,19.7598,19.7727,25100.0
2006-08-28 14:45:00,30.69,30.71,30.67,30.68,10500.0,19.7663,19.7792,19.7534,19.7598,10500.0
2006-08-28 14:50:00,30.68,30.69,30.65,30.67,16400.0,19.7598,19.7663,19.7405,19.7534,16400.0
2006-08-28 14:55:00,30.66,30.73,30.66,30.71,8500.0,19.747,19.792,19.747,19.7792,8500.0
2006-08-28 15:00:00,30.7,30.71,30.66,30.66,18800.0,19.7727,19.7792,19.747,19.747,18800.0
2006-08-28 15:05:00,30.66,30.7,30.65,30.69,16300.0,19.747,19.7727,19.7405,19.7663,16300.0
2006-08-28 15:10:00,30.7,30.7,30.67,30.68,15900.0,19.7727,19.7727,19.7534,19.7598,15900.0
2006-08-28 15:15:00,30.67,30.7,30.67,30.7,32900.0,19.7534,19.7727,19.7534,19.7727,32900.0
2006-08-28 15:20:00,30.69,30.74,30.69,30.74,43200.0,19.7663,19.7985,19.7663,19.7985,43200.0
2006-08-28 15:25:00,30.74,30.78,30.73,30.78,14800.0,19.7985,19.8243,19.792,19.8243,14800.0
2006-08-28 15:30:00,30.78,30.78,30.71,30.73,25400.0,19.8243,19.8243,19.7792,19.792,25400.0
2006-08-28 15:35:00,30.75,30.75,30.7,30.7,25000.0,19.8049,19.8049,19.7727,19.7727,25000.0
2006-08-28 15:40:00,30.71,30.79,30.71,30.72,27300.0,19.7792,19.8307,19.7792,19.7856,27300.0
2006-08-28 15:45:00,30.73,30.77,30.72,30.75,18900.0,19.792,19.8178,19.7856,19.8049,18900.0
2006-08-28 15:50:00,30.76,30.86,30.76,30.84,52000.0,19.8114,19.8758,19.8114,19.8629,52000.0
2006-08-28 15:55:00,30.84,30.88,30.82,30.83,62000.0,19.8629,19.8887,19.85,19.8565,62000.0
2006-08-29 09:30:00,30.88,30.99,30.87,30.9,29800.0,19.8887,19.9595,19.8822,19.9015,29800.0
2006-08-29 09:35:00,30.87,30.93,30.86,30.93,4100.0,19.8822,19.9209,19.8758,19.9209,4100.0
2006-08-29 09:40:00,30.94,31.08,30.94,31.08,25900.0,19.9273,20.0175,19.9273,20.0175,25900.0
2006-08-29 09:45:00,31.09,31.09,31.05,31.07,50800.0,20.0239,20.0239,19.9981,20.011,50800.0
2006-08-29 09:50:00,31.08,31.09,31.04,31.04,17800.0,20.0175,20.0239,19.9917,19.9917,17800.0
2006-08-29 09:55:00,31.05,31.09,31.02,31.09,15500.0,19.9981,20.0239,19.9788,20.0239,15500.0
2006-08-29 10:00:00,31.08,31.1,31.0,31.07,19400.0,20.0175,20.0304,19.9659,20.011,19400.0
2006-08-29 10:05:00,31.08,31.11,31.06,31.11,25400.0,20.0175,20.0368,20.0046,20.0368,25400.0
2006-08-29 10:10:00,31.11,31.13,31.1,31.12,37300.0,20.0368,20.0497,20.0304,20.0432,37300.0
2006-08-29 10:15:00,31.12,31.13,31.02,31.03,41100.0,20.0432,20.0497,19.9788,19.9853,41100.0
2006-08-29 10:20:00,31.01,31.05,31.01,31.02,28200.0,19.9724,19.9981,19.9724,19.9788,28200.0
2006-08-29 10:25:00,31.01,31.04,30.93,30.96,76500.0,19.9724,19.9917,19.9209,19.9402,76500.0
2006-08-29 10:30:00,30.96,30.96,30.9,30.95,29900.0,19.9402,19.9402,19.9015,19.9337,29900.0
2006-08-29 10:35:00,30.95,31.0,30.92,30.92,22300.0,19.9337,19.9659,19.9144,19.9144,22300.0
2006-08-29 10:40:00,30.92,30.97,30.91,30.91,16000.0,19.9144,19.9466,19.908,19.908,16000.0
2006-08-29 10:45:00,30.9,30.94,30.9,30.94,18300.0,19.9015,19.9273,19.9015,19.9273,18300.0
2006-08-29 10:50:00,30.92,30.92,30.92,30.92,3400.0,19.9144,19.9144,19.9144,19.9144,3400.0
2006-08-29 10:55:00,30.91,30.92,30.9,30.91,21600.0,19.908,19.9144,19.9015,19.908,21600.0
2006-08-29 11:00:00,30.91,31.01,30.9,30.96,37700.0,19.908,19.9724,19.9015,19.9402,37700.0
2006-08-29 11:05:00,30.96,30.96,30.92,30.93,17300.0,19.9402,19.9402,19.9144,19.9209,17300.0
2006-08-29 11:10:00,30.91,30.95,30.88,30.92,31700.0,19.908,19.9337,19.8887,19.9144,31700.0
2006-08-29 11:15:00,30.92,31.02,30.91,31.0,27400.0,19.9144,19.9788,19.908,19.9659,27400.0
2006-08-29 11:20:00,31.01,31.1,31.0,31.05,67800.0,19.9724,20.0304,19.9659,19.9981,67800.0
2006-08-29 11:25:00,31.05,31.06,31.01,31.02,9100.0,19.9981,20.0046,19.9724,19.9788,9100.0
2006-08-29 11:30:00,31.02,31.02,31.0,31.0,17400.0,19.9788,19.9788,19.9659,19.9659,17400.0
2006-08-29 11:35:00,31.01,31.01,30.92,30.93,39800.0,19.9724,19.9724,19.9144,19.9209,39800.0
2006-08-29 11:40:00,30.92,30.96,30.91,30.94,39100.0,19.9144,19.9402,19.908,19.9273,39100.0
2006-08-29 11:45:00,30.94,30.98,30.92,30.98,12200.0,19.9273,19.9531,19.9144,19.9531,12200.0
2006-08-29 11:50:00,30.98,31.05,30.98,31.03,55700.0,19.9531,19.9981,19.9531,19.9853,55700.0
2006-08-29 11:55:00,31.03,31.07,31.03,31.06,31700.0,19.9853,20.011,19.9853,20.0046,31700.0
2006-08-29 12:00:00,31.06,31.08,31.05,31.06,25200.0,20.0046,20.0175,19.9981,20.0046,25200.0
2006-08-29 12:05:00,31.06,31.07,31.05,31.05,12200.0,20.0046,20.011,19.9981,19.9981,12200.0
2006-08-29 12:10:00,31.05,31.12,31.05,31.09,31700.0,19.9981,20.0432,19.9981,20.0239,31700.0
2006-08-29 12:15:00,31.09,31.09,31.0,31.01,9300.0,20.0239,20.0239,19.9659,19.9724,9300.0
2006-08-29 12:20:00,31.0,31.01,30.97,30.97,5400.0,19.9659,19.9724,19.9466,19.9466,5400.0
2006-08-29 12:25:00,30.97,31.01,30.95,31.0,22900.0,19.9466,19.9724,19.9337,19.9659,22900.0
2006-08-29 12:30:00,31.01,31.01,31.0,31.0,19000.0,19.9724,19.9724,19.9659,19.9659,19000.0
2006-08-29 12:35:00,31.0,31.01,31.0,31.0,8800.0,19.9659,19.9724,19.9659,19.9659,8800.0
2006-08-29 12:40:00,31.01,31.01,31.0,31.01,11800.0,19.9724,19.9724,19.9659,19.9724,11800.0
2006-08-29 12:45:00,31.0,31.01,31.0,31.0,61100.0,19.9659,19.9724,19.9659,19.9659,61100.0
2006-08-29 12:50:00,31.0,31.02,31.0,31.01,11100.0,19.9659,19.9788,19.9659,19.9724,11100.0
2006-08-29 12:55:00,31.01,31.02,31.0,31.02,4000.0,19.9724,19.9788,19.9659,19.9788,4000.0
2006-08-29 13:00:00,31.01,31.02,31.0,31.0,23400.0,19.9724,19.9788,19.9659,19.9659,23400.0
2006-08-29 13:05:00,31.01,31.02,31.0,31.0,34400.0,19.9724,19.9788,19.9659,19.9659,34400.0
2006-08-29 13:10:00,31.0,31.02,31.0,31.0,13000.0,19.9659,19.9788,19.9659,19.9659,13000.0
2006-08-29 13:15:00,31.0,31.01,31.0,31.0,7600.0,19.9659,19.9724,19.9659,19.9659,7600.0
2006-08-29 13:20:00,31.0,31.02,31.0,31.02,10200.0,19.9659,19.9788,19.9659,19.9788,10200.0
2006-08-29 13:25:00,31.01,31.01,31.0,31.0,2300.0,19.9724,19.9724,19.9659,19.9659,2300.0
2006-08-29 13:30:00,31.01,31.01,31.0,31.0,17100.0,19.9724,19.9724,19.9659,19.9659,17100.0
2006-08-29 13:35:00,31.0,31.02,31.0,31.01,6100.0,19.9659,19.9788,19.9659,19.9724,6100.0
2006-08-29 13:40:00,31.01,31.03,31.0,31.02,8300.0,19.9724,19.9853,19.9659,19.9788,8300.0
2006-08-29 13:45:00,31.01,31.03,31.01,31.02,15600.0,19.9724,19.9853,19.9724,19.9788,15600.0
2006-08-29 13:50:00,31.02,31.03,31.02,31.02,4300.0,19.9788,19.9853,19.9788,19.9788,4300.0
2006-08-29 13:55:00,31.02,31.03,31.02,31.03,21700.0,19.9788,19.9853,19.9788,19.9853,21700.0
2006-08-29 14:00:00,31.02,31.04,31.0,31.04,54200.0,19.9788,19.9917,19.9659,19.9917,54200.0
2006-08-29 14:05:00,31.04,31.12,31.04,31.07,23300.0,19.9917,20.0432,19.9917,20.011,23300.0
2006-08-29 14:10:00,31.07,31.16,31.05,31.11,30000.0,20.011,20.069,19.9981,20.0368,30000.0
2006-08-29 14:15:00,31.13,31.18,31.11,31.11,27100.0,20.0497,20.0819,20.0368,20.0368,27100.0
2006-08-29 14:20:00,31.12,31.14,31.11,31.12,11000.0,20.0432,20.0561,20.0368,20.0432,11000.0
2006-08-29 14:25:00,31.11,31.12,31.08,31.09,35100.0,20.0368,20.0432,20.0175,20.0239,35100.0
2006-08-29 14:30:00,31.08,31.15,31.08,31.14,11400.0,20.0175,20.0626,20.0175,20.0561,11400.0
2006-08-29 14:35:00,31.13,31.14,31.1,31.11,25100.0,20.0497,20.0561,20.0304,20.0368,25100.0
2006-08-29 14:40:00,31.12,31.18,31.12,31.17,26000.0,20.0432,20.0819,20.0432,20.0754,26000.0
2006-08-29 14:45:00,31.17,31.2,31.17,31.2,32000.0,20.0754,20.0948,20.0754,20.0948,32000.0
2006-08-29 14:50:00,31.21,31.29,31.15,31.15,61200.0,20.1012,20.1527,20.0626,20.0626,61200.0
2006-08-29 14:55:00,31.15,31.24,31.15,31.22,15500.0,20.0626,20.1205,20.0626,20.1076,15500.0
2006-08-29 15:00:00,31.21,31.22,31.16,31.18,23500.0,20.1012,20.1076,20.069,20.0819,23500.0
2006-08-29 15:05:00,31.17,31.2,31.15,31.16,29200.0,20.0754,20.0948,20.0626,20.069,29200.0
2006-08-29 15:10:00,31.16,31.17,31.16,31.16,18400.0,20.069,20.0754,20.069,20.069,18400.0
2006-08-29 15:15:00,31.16,31.24,31.16,31.23,46500.0,20.069,20.1205,20.069,20.1141,46500.0
2006-08-29 15:20:00,31.23,31.28,31.22,31.26,56100.0,20.1141,20.1463,20.1076,20.1334,56100.0
2006-08-29 15:25:00,31.26,31.29,31.25,31.28,18100.0,20.1334,20.1527,20.127,20.1463,18100.0
2006-08-29 15:30:00,31.28,31.29,31.25,31.25,25400.0,20.1463,20.1527,20.127,20.127,25400.0
2006-08-29 15:35:00,31.26,31.3,31.23,31.24,47400.0,20.1334,20.1592,20.1141,20.1205,47400.0
2006-08-29 15:40:00,31.25,31.26,31.2,31.24,44200.0,20.127,20.1334,20.0948,20.1205,44200.0
2006-08-29 15:45:00,31.25,31.26,31.22,31.25,40900.0,20.127,20.1334,20.1076,20.127,40900.0
2006-08-29 15:50:00,31.26,31.41,31.26,31.41,79300.0,20.1334,20.23,20.1334,20.23,79300.0
2006-08-29 15:55:00,31.41,31.45,31.35,31.39,95400.0,20.23,20.2558,20.1914,20.2171,95400.0
2006-08-30 09:30:00,31.56,31.74,31.56,31.72,47300.0,20.3266,20.4426,20.3266,20.4297,47300.0
2006-08-30 09:35:00,31.75,31.75,31.66,31.71,22000.0,20.449,20.449,20.391,20.4232,22000.0
2006-08-30 09:40:00,31.71,31.71,31.6,31.7,35200.0,20.4232,20.4232,20.3524,20.4168,35200.0
2006-08-30 09:45:00,31.73,31.75,31.63,31.63,57300.0,20.4361,20.449,20.3717,20.3717,57300.0
2006-08-30 09:50:00,31.63,31.65,31.52,31.56,35200.0,20.3717,20.3846,20.3009,20.3266,35200.0
2006-08-30 09:55:00,31.57,31.6,31.56,31.59,23500.0,20.3331,20.3524,20.3266,20.3459,23500.0
2006-08-30 10:00:00,31.59,31.6,31.55,31.58,22800.0,20.3459,20.3524,20.3202,20.3395,22800.0
2006-08-30 10:05:00,31.57,31.71,31.57,31.68,29100.0,20.3331,20.4232,20.3331,20.4039,29100.0
2006-08-30 10:10:00,31.7,31.81,31.68,31.8,34700.0,20.4168,20.4876,20.4039,20.4812,34700.0
2006-08-30 10:15:00,31.79,31.88,31.78,31.87,34200.0,20.4748,20.5327,20.4683,20.5263,34200.0
2006-08-30 10:20:00,31.86,31.95,31.86,31.93,74100.0,20.5198,20.5778,20.5198,20.5649,74100.0
2006-08-30 10:25:00,31.93,31.99,31.92,31.98,44600.0,20.5649,20.6036,20.5585,20.5971,44600.0
2006-08-30 10:30:00,31.98,32.03,31.97,32.0,62700.0,20.5971,20.6293,20.5907,20.61,62700.0
2006-08-30 10:35:00,32.01,32.03,31.93,31.95,40500.0,20.6165,20.6293,20.5649,20.5778,40500.0
2006-08-30 10:40:00,31.95,32.0,31.94,31.98,26200.0,20.5778,20.61,20.5714,20.5971,26200.0
2006-08-30 10:45:00,31.98,32.06,31.98,32.04,26200.0,20.5971,20.6487,20.5971,20.6358,26200.0
2006-08-30 10:50:00,32.06,32.07,32.0,32.01,31700.0,20.6487,20.6551,20.61,20.6165,31700.0
2006-08-30 10:55:00,32.0,32.03,32.0,32.01,29900.0,20.61,20.6293,20.61,20.6165,29900.0
2006-08-30 11:00:00,32.01,32.04,32.0,32.03,30900.0,20.6165,20.6358,20.61,20.6293,30900.0
2006-08-30 11:05:00,32.04,32.05,32.01,32.04,37800.0,20.6358,20.6422,20.6165,20.6358,37800.0
2006-08-30 11:10:00,32.04,32.09,32.03,32.07,24600.0,20.6358,20.668,20.6293,20.6551,24600.0
2006-08-30 11:15:00,32.07,32.1,32.04,32.05,13300.0,20.6551,20.6744,20.6358,20.6422,13300.0
2006-08-30 11:20:00,32.05,32.05,31.97,31.99,29300.0,20.6422,20.6422,20.5907,20.6036,29300.0
2006-08-30 11:25:00,31.99,32.1,31.99,32.07,22900.0,20.6036,20.6744,20.6036,20.6551,22900.0
2006-08-30 11:30:00,32.07,32.09,32.03,32.03,17600.0,20.6551,20.668,20.6293,20.6293,17600.0
2006-08-30 11:35:00,32.03,32.03,32.0,32.01,29400.0,20.6293,20.6293,20.61,20.6165,29400.0
2006-08-30 11:40:00,32.01,32.07,32.0,32.03,55700.0,20.6165,20.6551,20.61,20.6293,55700.0
2006-08-30 11:45:00,32.05,32.05,31.97,31.98,25800.0,20.6422,20.6422,20.5907,20.5971,25800.0
2006-08-30 11:50:00,31.99,32.01,31.88,31.92,46500.0,20.6036,20.6165,20.5327,20.5585,46500.0
2006-08-30 11:55:00,31.93,32.02,31.88,32.01,42600.0,20.5649,20.6229,20.5327,20.6165,42600.0
2006-08-30 12:00:00,32.02,32.02,31.99,32.01,24200.0,20.6229,20.6229,20.6036,20.6165,24200.0
2006-08-30 12:05:00,32.0,32.0,31.98,31.98,14200.0,20.61,20.61,20.5971,20.5971,14200.0
2006-08-30 12:10:00,31.98,32.01,31.97,32.0,26900.0,20.5971,20.6165,20.5907,20.61,26900.0
2006-08-30 12:15:00,32.0,32.01,31.98,31.99,13800.0,20.61,20.6165,20.5971,20.6036,13800.0
2006-08-30 12:20:00,32.0,32.0,31.96,31.96,11900.0,20.61,20.61,20.5842,20.5842,11900.0
2006-08-30 12:25:00,31.98,32.02,31.98,32.0,20200.0,20.5971,20.6229,20.5971,20.61,20200.0
2006-08-30 12:30:00,31.99,32.0,31.97,31.98,20200.0,20.6036,20.61,20.5907,20.5971,20200.0
2006-08-30 12:35:00,31.98,32.02,31.96,32.0,26100.0,20.5971,20.6229,20.5842,20.61,26100.0
2006-08-30 12:40:00,32.0,32.01,31.96,31.96,11800.0,20.61,20.6165,20.5842,20.5842,11800.0
2006-08-30 12:45:00,31.95,31.96,31.93,31.95,10000.0,20.5778,20.5842,20.5649,20.5778,10000.0
2006-08-30 12:50:00,31.95,31.95,31.91,31.92,9200.0,20.5778,20.5778,20.552,20.5585,9200.0
2006-08-30 12:55:00,31.92,31.92,31.87,31.87,19800.0,20.5585,20.5585,20.5263,20.5263,19800.0
2006-08-30 13:00:00,31.86,31.86,31.76,31.76,82800.0,20.5198,20.5198,20.4554,20.4554,82800.0
2006-08-30 13:05:00,31.76,31.84,31.75,31.84,43500.0,20.4554,20.507,20.449,20.507,43500.0
2006-08-30 13:10:00,31.84,31.89,31.84,31.86,59700.0,20.507,20.5392,20.507,20.5198,59700.0
2006-08-30 13:15:00,31.85,31.87,31.85,31.85,35700.0,20.5134,20.5263,20.5134,20.5134,35700.0
2006-08-30 13:20:00,31.84,31.84,31.81,31.83,15700.0,20.507,20.507,20.4876,20.5005,15700.0
2006-08-30 13:25:00,31.83,31.84,31.75,31.76,20700.0,20.5005,20.507,20.449,20.4554,20700.0
2006-08-30 13:30:00,31.74,31.84,31.74,31.84,28700.0,20.4426,20.507,20.4426,20.507,28700.0
2006-08-30 13:35:00,31.84,31.92,31.84,31.92,28400.0,20.507,20.5585,20.507,20.5585,28400.0
2006-08-30 13:40:00,31.93,31.93,31.84,31.87,14500.0,20.5649,20.5649,20.507,20.5263,14500.0
2006-08-30 13:45:00,31.85,31.89,31.84,31.87,18700.0,20.5134,20.5392,20.507,20.5263,18700.0
2006-08-30 13:50:00,31.87,31.89,31.85,31.85,19300.0,20.5263,20.5392,20.5134,20.5134,19300.0
2006-08-30 13:55:00,31.85,31.89,31.82,31.82,13600.0,20.5134,20.5392,20.4941,20.4941,13600.0
2006-08-30 14:00:00,31.82,31.83,31.77,31.79,19600.0,20.4941,20.5005,20.4619,20.4748,19600.0
2006-08-30 14:05:00,31.79,31.8,31.77,31.8,12800.0,20.4748,20.4812,20.4619,20.4812,12800.0
2006-08-30 14:10:00,31.8,31.8,31.77,31.78,11800.0,20.4812,20.4812,20.4619,20.4683,11800.0
2006-08-30 14:15:00,31.79,31.79,31.75,31.78,15200.0,20.4748,20.4748,20.449,20.4683,15200.0
2006-08-30 14:20:00,31.76,31.82,31.76,31.82,15800.0,20.4554,20.4941,20.4554,20.4941,15800.0
2006-08-30 14:25:00,31.83,31.84,31.81,31.83,11400.0,20.5005,20.507,20.4876,20.5005,11400.0
2006-08-30 14:30:00,31.84,31.85,31.78,31.79,15600.0,20.507,20.5134,20.4683,20.4748,15600.0
2006-08-30 14:35:00,31.79,31.79,31.67,31.68,27300.0,20.4748,20.4748,20.3975,20.4039,27300.0
2006-08-30 14:40:00,31.68,31.75,31.66,31.69,22100.0,20.4039,20.449,20.391,20.4103,22100.0
2006-08-30 14:45:00,31.66,31.68,31.6,31.65,28900.0,20.391,20.4039,20.3524,20.3846,28900.0
2006-08-30 14:50:00,31.66,31.71,31.64,31.7,24700.0,20.391,20.4232,20.3781,20.4168,24700.0
2006-08-30 14:55:00,31.69,31.71,31.67,31.71,18400.0,20.4103,20.4232,20.3975,20.4232,18400.0
2006-08-30 15:00:00,31.72,31.75,31.7,31.7,20600.0,20.4297,20.449,20.4168,20.4168,20600.0
2006-08-30 15:05:00,31.72,31.74,31.71,31.73,15200.0,20.4297,20.4426,20.4232,20.4361,15200.0
2006-08-30 15:10:00,31.72,31.75,31.7,31.74,29300.0,20.4297,20.449,20.4168,20.4426,29300.0
2006-08-30 15:15:00,31.74,31.8,31.74,31.78,16400.0,20.4426,20.4812,20.4426,20.4683,16400.0
2006-08-30 15:20:00,31.77,31.8,31.77,31.79,9000.0,20.4619,20.4812,20.4619,20.4748,9000.0
2006-08-30 15:25:00,31.78,31.8,31.78,31.8,22400.0,20.4683,20.4812,20.4683,20.4812,22400.0
2006-08-30 15:30:00,31.8,31.82,31.8,31.81,18200.0,20.4812,20.4941,20.4812,20.4876,18200.0
2006-08-30 15:35:00,31.81,31.81,31.77,31.78,36100.0,20.4876,20.4876,20.4619,20.4683,36100.0
2006-08-30 15:40:00,31.77,31.77,31.74,31.75,32700.0,20.4619,20.4619,20.4426,20.449,32700.0
2006-08-30 15:45:00,31.74,31.88,31.74,31.88,55000.0,20.4426,20.5327,20.4426,20.5327,55000.0
2006-08-30 15:50:00,31.88,31.97,31.87,31.97,90900.0,20.5327,20.5907,20.5263,20.5907,90900.0
2006-08-30 15:55:00,31.96,32.01,31.96,32.01,131500.0,20.5842,20.6165,20.5842,20.6165,131500.0
2006-08-31 09:30:00,32.18,32.2,32.18,32.2,29000.0,20.7259,20.7388,20.7259,20.7388,29000.0
2006-08-31 09:35:00,32.17,32.2,32.1,32.2,26900.0,20.7195,20.7388,20.6744,20.7388,26900.0
2006-08-31 09:40:00,32.22,32.25,32.2,32.2,19200.0,20.7517,20.771,20.7388,20.7388,19200.0
2006-08-31 09:45:00,32.21,32.21,32.17,32.17,63300.0,20.7453,20.7453,20.7195,20.7195,63300.0
2006-08-31 09:50:00,32.18,32.19,32.05,32.1,17400.0,20.7259,20.7324,20.6422,20.6744,17400.0
2006-08-31 09:55:00,32.08,32.08,31.89,31.97,23100.0,20.6615,20.6615,20.5392,20.5907,23100.0
2006-08-31 10:00:00,31.97,32.05,31.95,31.99,23700.0,20.5907,20.6422,20.5778,20.6036,23700.0
2006-08-31 10:05:00,32.0,32.01,31.97,31.98,13000.0,20.61,20.6165,20.5907,20.5971,13000.0
2006-08-31 10:10:00,31.98,32.0,31.94,31.94,44300.0,20.5971,20.61,20.5714,20.5714,44300.0
2006-08-31 10:15:00,31.93,31.99,31.89,31.98,10200.0,20.5649,20.6036,20.5392,20.5971,10200.0
2006-08-31 10:20:00,31.98,31.99,31.93,31.95,11800.0,20.5971,20.6036,20.5649,20.5778,11800.0
2006-08-31 10:25:00,31.96,31.97,31.94,31.95,5800.0,20.5842,20.5907,20.5714,20.5778,5800.0
2006-08-31 10:30:00,31.96,31.96,31.88,31.88,15900.0,20.5842,20.5842,20.5327,20.5327,15900.0
2006-08-31 10:35:00,31.88,31.94,31.87,31.92,25600.0,20.5327,20.5714,20.5263,20.5585,25600.0
2006-08-31 10:40:00,31.92,31.94,31.92,31.93,9500.0,20.5585,20.5714,20.5585,20.5649,9500.0
2006-08-31 10:45:00,31.93,31.95,31.93,31.95,13800.0,20.5649,20.5778,20.5649,20.5778,13800.0
2006-08-31 10:50:00,31.95,32.0,31.95,31.99,14200.0,20.5778,20.61,20.5778,20.6036,14200.0
2006-08-31 10:55:00,31.99,32.0,31.97,31.98,10700.0,20.6036,20.61,20.5907,20.5971,10700.0
2006-08-31 11:00:00,31.97,32.03,31.97,32.0,53500.0,20.5907,20.6293,20.5907,20.61,53500.0
2006-08-31 11:05:00,32.0,32.01,31.97,32.01,17400.0,20.61,20.6165,20.5907,20.6165,17400.0
2006-08-31 11:10:00,32.01,32.01,31.99,32.01,5700.0,20.6165,20.6165,20.6036,20.6165,5700.0
2006-08-31 11:15:00,32.0,32.01,31.95,31.95,10200.0,20.61,20.6165,20.5778,20.5778,10200.0
2006-08-31 11:20:00,31.95,31.95,31.93,31.93,10300.0,20.5778,20.5778,20.5649,20.5649,10300.0
2006-08-31 11:25:00,31.93,31.93,31.9,31.9,12900.0,20.5649,20.5649,20.5456,20.5456,12900.0
2006-08-31 11:30:00,31.9,31.91,31.88,31.88,16500.0,20.5456,20.552,20.5327,20.5327,16500.0
2006-08-31 11:35:00,31.88,31.89,31.83,31.83,21700.0,20.5327,20.5392,20.5005,20.5005,21700.0
2006-08-31 11:40:00,31.83,31.83,31.71,31.73,16800.0,20.5005,20.5005,20.4232,20.4361,16800.0
2006-08-31 11:45:00,31.73,31.75,31.7,31.75,10200.0,20.4361,20.449,20.4168,20.449,10200.0
2006-08-31 11:50:00,31.74,31.76,31.74,31.75,11500.0,20.4426,20.4554,20.4426,20.449,11500.0
2006-08-31 11:55:00,31.75,31.76,31.74,31.76,19300.0,20.449,20.4554,20.4426,20.4554,19300.0
2006-08-31 12:00:00,31.75,31.8,31.75,31.8,9800.0,20.449,20.4812,20.449,20.4812,9800.0
2006-08-31 12:05:00,31.8,31.81,31.78,31.8,9000.0,20.4812,20.4876,20.4683,20.4812,9000.0
2006-08-31 12:10:00,31.8,31.8,31.77,31.78,4500.0,20.4812,20.4812,20.4619,20.4683,4500.0
2006-08-31 12:15:00,31.77,31.81,31.77,31.81,19200.0,20.4619,20.4876,20.4619,20.4876,19200.0
2006-08-31 12:20:00,31.8,31.82,31.8,31.8,4800.0,20.4812,20.4941,20.4812,20.4812,4800.0
2006-08-31 12:25:00,31.81,31.81,31.79,31.8,6000.0,20.4876,20.4876,20.4748,20.4812,6000.0
2006-08-31 12:30:00,31.8,31.81,31.79,31.81,6700.0,20.4812,20.4876,20.4748,20.4876,6700.0
2006-08-31 12:35:00,31.8,31.81,31.79,31.8,7300.0,20.4812,20.4876,20.4748,20.4812,7300.0
2006-08-31 12:40:00,31.8,31.82,31.8,31.81,9400.0,20.4812,20.4941,20.4812,20.4876,9400.0
2006-08-31 12:45:00,31.82,31.82,31.79,31.79,4800.0,20.4941,20.4941,20.4748,20.4748,4800.0
2006-08-31 12:50:00,31.78,31.83,31.78,31.83,30100.0,20.4683,20.5005,20.4683,20.5005,30100.0
2006-08-31 12:55:00,31.83,31.85,31.77,31.77,22200.0,20.5005,20.5134,20.4619,20.4619,22200.0
2006-08-31 13:00:00,31.77,31.78,31.74,31.75,38900.0,20.4619,20.4683,20.4426,20.449,38900.0
2006-08-31 13:05:00,31.75,31.75,31.71,31.73,9800.0,20.449,20.449,20.4232,20.4361,9800.0
2006-08-31 13:10:00,31.72,31.73,31.63,31.66,54900.0,20.4297,20.4361,20.3717,20.391,54900.0
2006-08-31 13:15:00,31.68,31.68,31.64,31.65,17800.0,20.4039,20.4039,20.3781,20.3846,17800.0
2006-08-31 13:20:00,31.65,31.7,31.65,31.69,37900.0,20.3846,20.4168,20.3846,20.4103,37900.0
2006-08-31 13:25:00,31.69,31.7,31.69,31.7,9600.0,20.4103,20.4168,20.4103,20.4168,9600.0
2006-08-31 13:30:00,31.7,31.73,31.69,31.72,27500.0,20.4168,20.4361,20.4103,20.4297,27500.0
2006-08-31 13:35:00,31.73,31.82,31.72,31.82,17400.0,20.4361,20.4941,20.4297,20.4941,17400.0
2006-08-31 13:40:00,31.82,31.95,31.8,31.95,18700.0,20.4941,20.5778,20.4812,20.5778,18700.0
2006-08-31 13:45:00,31.92,31.95,31.91,31.92,14100.0,20.5585,20.5778,20.552,20.5585,14100.0
2006-08-31 13:50:00,31.92,31.97,31.91,31.93,17300.0,20.5585,20.5907,20.552,20.5649,17300.0
2006-08-31 13:55:00,31.93,31.96,31.93,31.94,10600.0,20.5649,20.5842,20.5649,20.5714,10600.0
2006-08-31 14:00:00,31.95,31.95,31.91,31.93,12500.0,20.5778,20.5778,20.552,20.5649,12500.0
2006-08-31 14:05:00,31.93,31.94,31.91,31.92,6200.0,20.5649,20.5714,20.552,20.5585,6200.0
2006-08-31 14:10:00,31.92,31.92,31.9,31.91,7800.0,20.5585,20.5585,20.5456,20.552,7800.0
2006-08-31 14:15:00,31.91,31.93,31.91,31.92,6400.0,20.552,20.5649,20.552,20.5585,6400.0
2006-08-31 14:20:00,31.92,31.94,31.91,31.92,7700.0,20.5585,20.5714,20.552,20.5585,7700.0
2006-08-31 14:25:00,31.92,32.0,31.92,31.96,28600.0,20.5585,20.61,20.5585,20.5842,28600.0
2006-08-31 14:30:00,31.95,31.96,31.94,31.94,7500.0,20.5778,20.5842,20.5714,20.5714,7500.0
2006-08-31 14:35:00,31.94,31.97,31.94,31.96,11300.0,20.5714,20.5907,20.5714,20.5842,11300.0
2006-08-31 14:40:00,31.97,31.97,31.95,31.97,12300.0,20.5907,20.5907,20.5778,20.5907,12300.0
2006-08-31 14:45:00,31.96,31.98,31.96,31.96,15200.0,20.5842,20.5971,20.5842,20.5842,15200.0
2006-08-31 14:50:00,31.96,31.99,31.96,31.97,10600.0,20.5842,20.6036,20.5842,20.5907,10600.0
2006-08-31 14:55:00,31.97,32.01,31.97,32.01,81200.0,20.5907,20.6165,20.5907,20.6165,81200.0
2006-08-31 15:00:00,32.01,32.04,31.99,32.03,16300.0,20.6165,20.6358,20.6036,20.6293,16300.0
2006-08-31 15:05:00,32.02,32.04,32.02,32.02,16200.0,20.6229,20.6358,20.6229,20.6229,16200.0
2006-08-31 15:10:00,32.02,32.05,32.01,32.05,13600.0,20.6229,20.6422,20.6165,20.6422,13600.0
2006-08-31 15:15:00,32.04,32.08,32.04,32.08,12900.0,20.6358,20.6615,20.6358,20.6615,12900.0
2006-08-31 15:20:00,32.09,32.15,32.06,32.1,51700.0,20.668,20.7066,20.6487,20.6744,51700.0
2006-08-31 15:25:00,32.1,32.14,32.07,32.09,39300.0,20.6744,20.7002,20.6551,20.668,39300.0
2006-08-31 15:30:00,32.09,32.11,32.09,32.11,32600.0,20.668,20.6809,20.668,20.6809,32600.0
2006-08-31 15:35:00,32.1,32.1,32.03,32.03,30100.0,20.6744,20.6744,20.6293,20.6293,30100.0
2006-08-31 15:40:00,32.03,32.06,32.01,32.06,19600.0,20.6293,20.6487,20.6165,20.6487,19600.0
2006-08-31 15:45:00,32.06,32.08,32.0,32.0,25200.0,20.6487,20.6615,20.61,20.61,25200.0
2006-08-31 15:50:00,32.01,32.07,32.0,32.06,33900.0,20.6165,20.6551,20.61,20.6487,33900.0
2006-08-31 15:55:00,32.07,32.17,32.07,32.16,206100.0,20.6551,20.7195,20.6551,20.7131,206100.0
2006-09-01 09:30:00,32.16,32.25,32.16,32.19,48800.0,20.7131,20.771,20.7131,20.7324,48800.0
2006-09-01 09:35:00,32.19,32.25,32.18,32.25,29900.0,20.7324,20.771,20.7259,20.771,29900.0
2006-09-01 09:40:00,32.21,32.21,32.13,32.15,36500.0,20.7453,20.7453,20.6937,20.7066,36500.0
2006-09-01 09:45:00,32.14,32.17,32.12,32.12,21600.0,20.7002,20.7195,20.6873,20.6873,21600.0
2006-09-01 09:50:00,32.12,32.12,31.95,31.96,61400.0,20.6873,20.6873,20.5778,20.5842,61400.0
2006-09-01 09:55:00,31.96,32.02,31.94,31.98,31000.0,20.5842,20.6229,20.5714,20.5971,31000.0
2006-09-01 10:00:00,31.99,31.99,31.77,31.77,30300.0,20.6036,20.6036,20.4619,20.4619,30300.0
2006-09-01 10:05:00,31.77,31.81,31.68,31.81,14200.0,20.4619,20.4876,20.4039,20.4876,14200.0
2006-09-01 10:10:00,31.79,31.8,31.7,31.79,23900.0,20.4748,20.4812,20.4168,20.4748,23900.0
2006-09-01 10:15:00,31.76,31.9,31.76,31.9,25500.0,20.4554,20.5456,20.4554,20.5456,25500.0
2006-09-01 10:20:00,31.9,31.9,31.85,31.85,14800.0,20.5456,20.5456,20.5134,20.5134,14800.0
2006-09-01 10:25:00,31.87,31.88,31.85,31.88,10000.0,20.5263,20.5327,20.5134,20.5327,10000.0
2006-09-01 10:30:00,31.9,31.9,31.84,31.84,13900.0,20.5456,20.5456,20.507,20.507,13900.0
2006-09-01 10:35:00,31.86,31.86,31.76,31.76,11400.0,20.5198,20.5198,20.4554,20.4554,11400.0
2006-09-01 10:40:00,31.77,31.78,31.76,31.76,15000.0,20.4619,20.4683,20.4554,20.4554,15000.0
2006-09-01 10:45:00,31.76,31.84,31.75,31.84,12900.0,20.4554,20.507,20.449,20.507,12900.0
2006-09-01 10:50:00,31.83,31.85,31.76,31.81,26600.0,20.5005,20.5134,20.4554,20.4876,26600.0
2006-09-01 10:55:00,31.82,31.83,31.77,31.79,10200.0,20.4941,20.5005,20.4619,20.4748,10200.0
2006-09-01 11:00:00,31.78,31.82,31.77,31.77,18700.0,20.4683,20.4941,20.4619,20.4619,18700.0
2006-09-01 11:05:00,31.78,31.79,31.71,31.72,16700.0,20.4683,20.4748,20.4232,20.4297,16700.0
2006-09-01 11:10:00,31.72,31.73,31.71,31.71,12900.0,20.4297,20.4361,20.4232,20.4232,12900.0
2006-09-01 11:15:00,31.72,31.73,31.64,31.64,22800.0,20.4297,20.4361,20.3781,20.3781,22800.0
2006-09-01 11:20:00,31.65,31.76,31.64,31.72,18100.0,20.3846,20.4554,20.3781,20.4297,18100.0
2006-09-01 11:25:00,31.72,31.75,31.72,31.75,5800.0,20.4297,20.449,20.4297,20.449,5800.0
2006-09-01 11:30:00,31.74,31.78,31.71,31.72,16200.0,20.4426,20.4683,20.4232,20.4297,16200.0
2006-09-01 11:35:00,31.71,31.75,31.71,31.75,12900.0,20.4232,20.449,20.4232,20.449,12900.0
2006-09-01 11:40:00,31.75,31.8,31.72,31.8,12200.0,20.449,20.4812,20.4297,20.4812,12200.0
2006-09-01 11:45:00,31.79,31.83,31.79,31.81,6700.0,20.4748,20.5005,20.4748,20.4876,6700.0
2006-09-01 11:50:00,31.82,31.83,31.8,31.81,6400.0,20.4941,20.5005,20.4812,20.4876,6400.0
2006-09-01 11:55:00,31.81,31.86,31.81,31.86,6300.0,20.4876,20.5198,20.4876,20.5198,6300.0
2006-09-01 12:00:00,31.86,31.86,31.78,31.81,12200.0,20.5198,20.5198,20.4683,20.4876,12200.0
2006-09-01 12:05:00,31.81,31.82,31.76,31.76,14600.0,20.4876,20.4941,20.4554,20.4554,14600.0
2006-09-01 12:10:00,31.76,31.76,31.71,31.71,7900.0,20.4554,20.4554,20.4232,20.4232,7900.0
2006-09-01 12:15:00,31.72,31.74,31.71,31.71,8700.0,20.4297,20.4426,20.4232,20.4232,8700.0
2006-09-01 12:20:00,31.72,31.72,31.7,31.71,28900.0,20.4297,20.4297,20.4168,20.4232,28900.0
2006-09-01 12:25:00,31.71,31.72,31.69,31.69,11700.0,20.4232,20.4297,20.4103,20.4103,11700.0
2006-09-01 12:30:00,31.69,31.8,31.69,31.77,15000.0,20.4103,20.4812,20.4103,20.4619,15000.0
2006-09-01 12:35:00,31.78,31.85,31.78,31.8,28100.0,20.4683,20.5134,20.4683,20.4812,28100.0
2006-09-01 12:40:00,31.8,31.8,31.75,31.75,11400.0,20.4812,20.4812,20.449,20.449,11400.0
2006-09-01 12:45:00,31.75,31.77,31.74,31.77,11200.0,20.449,20.4619,20.4426,20.4619,11200.0
2006-09-01 12:50:00,31.77,31.79,31.75,31.78,24400.0,20.4619,20.4748,20.449,20.4683,24400.0
2006-09-01 12:55:00,31.77,31.8,31.76,31.78,18100.0,20.4619,20.4812,20.4554,20.4683,18100.0
2006-09-01 13:00:00,31.77,31.8,31.74,31.74,13300.0,20.4619,20.4812,20.4426,20.4426,13300.0
2006-09-01 13:05:00,31.75,31.79,31.73,31.73,14900.0,20.449,20.4748,20.4361,20.4361,14900.0
2006-09-01 13:10:00,31.73,31.73,31.68,31.68,17500.0,20.4361,20.4361,20.4039,20.4039,17500.0
2006-09-01 13:15:00,31.68,31.69,31.63,31.66,10400.0,20.4039,20.4103,20.3717,20.391,10400.0
2006-09-01 13:20:00,31.65,31.65,31.61,31.64,9500.0,20.3846,20.3846,20.3588,20.3781,9500.0
2006-09-01 13:25:00,31.63,31.66,31.63,31.66,11400.0,20.3717,20.391,20.3717,20.391,11400.0
2006-09-01 13:30:00,31.67,31.69,31.66,31.69,6500.0,20.3975,20.4103,20.391,20.4103,6500.0
2006-09-01 13:35:00,31.69,31.72,31.69,31.7,10700.0,20.4103,20.4297,20.4103,20.4168,10700.0
2006-09-01 13:40:00,31.7,31.75,31.7,31.72,12500.0,20.4168,20.449,20.4168,20.4297,12500.0
2006-09-01 13:45:00,31.72,31.75,31.72,31.74,7800.0,20.4297,20.449,20.4297,20.4426,7800.0
2006-09-01 13:50:00,31.74,31.8,31.74,31.79,17500.0,20.4426,20.4812,20.4426,20.4748,17500.0
2006-09-01 13:55:00,31.79,31.79,31.75,31.77,11900.0,20.4748,20.4748,20.449,20.4619,11900.0
2006-09-01 14:00:00,31.77,31.77,31.75,31.77,19600.0,20.4619,20.4619,20.449,20.4619,19600.0
2006-09-01 14:05:00,31.76,31.78,31.75,31.75,9800.0,20.4554,20.4683,20.449,20.449,9800.0
2006-09-01 14:10:00,31.75,31.76,31.75,31.75,9400.0,20.449,20.4554,20.449,20.449,9400.0
2006-09-01 14:15:00,31.76,31.76,31.75,31.76,8100.0,20.4554,20.4554,20.449,20.4554,8100.0
2006-09-01 14:20:00,31.76,31.77,31.75,31.77,17100.0,20.4554,20.4619,20.449,20.4619,17100.0
2006-09-01 14:25:00,31.76,31.78,31.75,31.78,11800.0,20.4554,20.4683,20.449,20.4683,11800.0
2006-09-01 14:30:00,31.76,31.77,31.75,31.76,25800.0,20.4554,20.4619,20.449,20.4554,25800.0
2006-09-01 14:35:00,31.76,31.79,31.75,31.77,41000.0,20.4554,20.4748,20.449,20.4619,41000.0
2006-09-01 14:40:00,31.76,31.76,31.72,31.74,127300.0,20.4554,20.4554,20.4297,20.4426,127300.0
2006-09-01 14:45:00,31.73,31.74,31.7,31.71,16900.0,20.4361,20.4426,20.4168,20.4232,16900.0
2006-09-01 14:50:00,31.71,31.71,31.64,31.64,28400.0,20.4232,20.4232,20.3781,20.3781,28400.0
2006-09-01 14:55:00,31.65,31.67,31.65,31.67,8800.0,20.3846,20.3975,20.3846,20.3975,8800.0
2006-09-01 15:00:00,31.67,31.68,31.64,31.66,9500.0,20.3975,20.4039,20.3781,20.391,9500.0
2006-09-01 15:05:00,31.67,31.67,31.63,31.65,10600.0,20.3975,20.3975,20.3717,20.3846,10600.0
2006-09-01 15:10:00,31.65,31.67,31.63,31.65,16900.0,20.3846,20.3975,20.3717,20.3846,16900.0
2006-09-01 15:15:00,31.65,31.69,31.64,31.69,14100.0,20.3846,20.4103,20.3781,20.4103,14100.0
2006-09-01 15:20:00,31.69,31.76,31.68,31.71,19900.0,20.4103,20.4554,20.4039,20.4232,19900.0
2006-09-01 15:25:00,31.71,31.73,31.65,31.65,18200.0,20.4232,20.4361,20.3846,20.3846,18200.0
2006-09-01 15:30:00,31.65,31.73,31.65,31.69,16700.0,20.3846,20.4361,20.3846,20.4103,16700.0
2006-09-01 15:35:00,31.68,31.71,31.66,31.71,16800.0,20.4039,20.4232,20.391,20.4232,16800.0
2006-09-01 15:40:00,31.71,31.77,31.7,31.71,71100.0,20.4232,20.4619,20.4168,20.4232,71100.0
2006-09-01 15:45:00,31.72,31.72,31.66,31.67,50400.0,20.4297,20.4297,20.391,20.3975,50400.0
2006-09-01 15:50:00,31.67,31.68,31.58,31.59,103400.0,20.3975,20.4039,20.3395,20.3459,103400.0
2006-09-01 15:55:00,31.59,31.6,31.56,31.57,106500.0,20.3459,20.3524,20.3266,20.3331,106500.0
2006-09-05 09:30:00,31.34,31.34,31.2,31.24,50600.0,20.1849,20.1849,20.0948,20.1205,50600.0
2006-09-05 09:35:00,31.24,31.24,30.87,31.14,32900.0,20.1205,20.1205,19.8822,20.0561,32900.0
2006-09-05 09:40:00,31.1,31.26,31.08,31.21,19600.0,20.0304,20.1334,20.0175,20.1012,19600.0
2006-09-05 09:45:00,31.24,31.26,31.01,31.1,28800.0,20.1205,20.1334,19.9724,20.0304,28800.0
2006-09-05 09:50:00,31.11,31.25,31.11,31.16,21000.0,20.0368,20.127,20.0368,20.069,21000.0
2006-09-05 09:55:00,31.16,31.18,31.11,31.14,19500.0,20.069,20.0819,20.0368,20.0561,19500.0
2006-09-05 10:00:00,31.14,31.14,31.02,31.11,23200.0,20.0561,20.0561,19.9788,20.0368,23200.0
2006-09-05 10:05:00,31.11,31.16,31.1,31.16,21300.0,20.0368,20.069,20.0304,20.069,21300.0
2006-09-05 10:10:00,31.15,31.16,31.1,31.1,23900.0,20.0626,20.069,20.0304,20.0304,23900.0
2006-09-05 10:15:00,31.11,31.21,31.11,31.19,24100.0,20.0368,20.1012,20.0368,20.0883,24100.0
2006-09-05 10:20:00,31.19,31.23,31.16,31.22,20300.0,20.0883,20.1141,20.069,20.1076,20300.0
2006-09-05 10:25:00,31.23,31.24,31.16,31.19,28000.0,20.1141,20.1205,20.069,20.0883,28000.0
2006-09-05 10:30:00,31.18,31.18,31.07,31.09,21800.0,20.0819,20.0819,20.011,20.0239,21800.0
2006-09-05 10:35:00,31.1,31.13,31.08,31.09,21900.0,20.0304,20.0497,20.0175,20.0239,21900.0
2006-09-05 10:40:00,31.08,31.14,31.06,31.14,24000.0,20.0175,20.0561,20.0046,20.0561,24000.0
2006-09-05 10:45:00,31.15,31.15,31.08,31.1,15700.0,20.0626,20.0626,20.0175,20.0304,15700.0
2006-09-05 10:50:00,31.09,31.12,31.08,31.12,10600.0,20.0239,20.0432,20.0175,20.0432,10600.0
2006-09-05 10:55:00,31.11,31.16,31.11,31.15,13000.0,20.0368,20.069,20.0368,20.0626,13000.0
2006-09-05 11:00:00,31.13,31.19,31.11,31.19,13200.0,20.0497,20.0883,20.0368,20.0883,13200.0
2006-09-05 11:05:00,31.17,31.18,31.13,31.14,17200.0,20.0754,20.0819,20.0497,20.0561,17200.0
2006-09-05 11:10:00,31.14,31.14,31.1,31.13,23200.0,20.0561,20.0561,20.0304,20.0497,23200.0
2006-09-05 11:15:00,31.12,31.12,31.07,31.08,26900.0,20.0432,20.0432,20.011,20.0175,26900.0
2006-09-05 11:20:00,31.09,31.1,31.03,31.06,37200.0,20.0239,20.0304,19.9853,20.0046,37200.0
2006-09-05 11:25:00,31.06,31.1,31.05,31.1,44500.0,20.0046,20.0304,19.9981,20.0304,44500.0
2006-09-05 11:30:00,31.09,31.2,31.09,31.18,32700.0,20.0239,20.0948,20.0239,20.0819,32700.0
2006-09-05 11:35:00,31.19,31.19,31.14,31.14,17100.0,20.0883,20.0883,20.0561,20.0561,17100.0
2006-09-05 11:40:00,31.15,31.19,31.13,31.17,30700.0,20.0626,20.0883,20.0497,20.0754,30700.0
2006-09-05 11:45:00,31.18,31.28,31.18,31.22,21800.0,20.0819,20.1463,20.0819,20.1076,21800.0
2006-09-05 11:50:00,31.23,31.29,31.22,31.29,23700.0,20.1141,20.1527,20.1076,20.1527,23700.0
2006-09-05 11:55:00,31.29,31.34,31.28,31.33,14600.0,20.1527,20.1849,20.1463,20.1785,14600.0
2006-09-05 12:00:00,31.32,31.34,31.3,31.3,43000.0,20.172,20.1849,20.1592,20.1592,43000.0
2006-09-05 12:05:00,31.29,31.3,31.28,31.29,22400.0,20.1527,20.1592,20.1463,20.1527,22400.0
2006-09-05 12:10:00,31.3,31.31,31.27,31.27,19900.0,20.1592,20.1656,20.1398,20.1398,19900.0
2006-09-05 12:15:00,31.27,31.27,31.24,31.25,14600.0,20.1398,20.1398,20.1205,20.127,14600.0
2006-09-05 12:20:00,31.25,31.3,31.24,31.29,16000.0,20.127,20.1592,20.1205,20.1527,16000.0
2006-09-05 12:25:00,31.29,31.36,31.28,31.36,45200.0,20.1527,20.1978,20.1463,20.1978,45200.0
2006-09-05 12:30:00,31.37,31.37,31.3,31.3,34100.0,20.2042,20.2042,20.1592,20.1592,34100.0
2006-09-05 12:35:00,31.32,31.35,31.3,31.3,15000.0,20.172,20.1914,20.1592,20.1592,15000.0
2006-09-05 12:40:00,31.31,31.33,31.27,31.32,18300.0,20.1656,20.1785,20.1398,20.172,18300.0
2006-09-05 12:45:00,31.33,31.35,31.31,31.35,11200.0,20.1785,20.1914,20.1656,20.1914,11200.0
2006-09-05 12:50:00,31.35,31.37,31.32,31.33,14900.0,20.1914,20.2042,20.172,20.1785,14900.0
2006-09-05 12:55:00,31.34,31.37,31.33,31.35,11400.0,20.1849,20.2042,20.1785,20.1914,11400.0
2006-09-05 13:00:00,31.34,31.34,31.26,31.27,18300.0,20.1849,20.1849,20.1334,20.1398,18300.0
2006-09-05 13:05:00,31.27,31.27,31.2,31.2,28600.0,20.1398,20.1398,20.0948,20.0948,28600.0
2006-09-05 13:10:00,31.21,31.22,31.2,31.21,11600.0,20.1012,20.1076,20.0948,20.1012,11600.0
2006-09-05 13:15:00,31.22,31.24,31.2,31.23,13600.0,20.1076,20.1205,20.0948,20.1141,13600.0
2006-09-05 13:20:00,31.23,31.27,31.23,31.26,14400.0,20.1141,20.1398,20.1141,20.1334,14400.0
2006-09-05 13:25:00,31.26,31.27,31.25,31.27,8300.0,20.1334,20.1398,20.127,20.1398,8300.0
2006-09-05 13:30:00,31.26,31.27,31.23,31.24,12800.0,20.1334,20.1398,20.1141,20.1205,12800.0
2006-09-05 13:35:00,31.23,31.27,31.21,31.24,12600.0,20.1141,20.1398,20.1012,20.1205,12600.0
2006-09-05 13:40:00,31.25,31.27,31.24,31.25,13900.0,20.127,20.1398,20.1205,20.127,13900.0
2006-09-05 13:45:00,31.25,31.3,31.25,31.3,16900.0,20.127,20.1592,20.127,20.1592,16900.0
2006-09-05 13:50:00,31.3,31.31,31.25,31.3,9800.0,20.1592,20.1656,20.127,20.1592,9800.0
2006-09-05 13:55:00,31.3,31.31,31.27,31.3,17000.0,20.1592,20.1656,20.1398,20.1592,17000.0
2006-09-05 14:00:00,31.31,31.31,31.27,31.29,21500.0,20.1656,20.1656,20.1398,20.1527,21500.0
2006-09-05 14:05:00,31.3,31.34,31.27,31.32,19400.0,20.1592,20.1849,20.1398,20.172,19400.0
2006-09-05 14:10:00,31.33,31.34,31.33,31.34,22400.0,20.1785,20.1849,20.1785,20.1849,22400.0
2006-09-05 14:15:00,31.34,31.42,31.34,31.41,20300.0,20.1849,20.2365,20.1849,20.23,20300.0
2006-09-05 14:20:00,31.42,31.42,31.36,31.37,17300.0,20.2365,20.2365,20.1978,20.2042,17300.0
2006-09-05 14:25:00,31.37,31.37,31.32,31.34,11700.0,20.2042,20.2042,20.172,20.1849,11700.0
2006-09-05 14:30:00,31.35,31.35,31.25,31.25,17700.0,20.1914,20.1914,20.127,20.127,17700.0
2006-09-05 14:35:00,31.26,31.34,31.26,31.31,26000.0,20.1334,20.1849,20.1334,20.1656,26000.0
2006-09-05 14:40:00,31.29,31.35,31.29,31.35,25700.0,20.1527,20.1914,20.1527,20.1914,25700.0
2006-09-05 14:45:00,31.34,31.39,31.31,31.39,22700.0,20.1849,20.2171,20.1656,20.2171,22700.0
2006-09-05 14:50:00,31.39,31.4,31.38,31.38,22400.0,20.2171,20.2236,20.2107,20.2107,22400.0
2006-09-05 14:55:00,31.38,31.42,31.38,31.42,30600.0,20.2107,20.2365,20.2107,20.2365,30600.0
2006-09-05 15:00:00,31.42,31.42,31.37,31.38,28400.0,20.2365,20.2365,20.2042,20.2107,28400.0
2006-09-05 15:05:00,31.38,31.43,31.37,31.39,22900.0,20.2107,20.2429,20.2042,20.2171,22900.0
2006-09-05 15:10:00,31.41,31.49,31.4,31.48,33400.0,20.23,20.2815,20.2236,20.2751,33400.0
2006-09-05 15:15:00,31.48,31.54,31.47,31.53,48700.0,20.2751,20.3137,20.2687,20.3073,48700.0
2006-09-05 15:20:00,31.52,31.55,31.5,31.52,27500.0,20.3009,20.3202,20.288,20.3009,27500.0
2006-09-05 15:25:00,31.52,31.56,31.52,31.56,28200.0,20.3009,20.3266,20.3009,20.3266,28200.0
2006-09-05 15:30:00,31.56,31.6,31.55,31.55,45400.0,20.3266,20.3524,20.3202,20.3202,45400.0
2006-09-05 15:35:00,31.56,31.57,31.55,31.57,31100.0,20.3266,20.3331,20.3202,20.3331,31100.0
2006-09-05 15:40:00,31.57,31.57,31.53,31.57,46800.0,20.3331,20.3331,20.3073,20.3331,46800.0
2006-09-05 15:45:00,31.57,31.65,31.57,31.62,33700.0,20.3331,20.3846,20.3331,20.3653,33700.0
2006-09-05 15:50:00,31.63,31.63,31.6,31.6,56000.0,20.3717,20.3717,20.3524,20.3524,56000.0
2006-09-05 15:55:00,31.61,31.61,31.58,31.59,62300.0,20.3588,20.3588,20.3395,20.3459,62300.0
2006-09-06 09:30:00,31.35,31.36,31.22,31.29,36600.0,20.1914,20.1978,20.1076,20.1527,36600.0
2006-09-06 09:35:00,31.29,31.35,31.2,31.33,24900.0,20.1527,20.1914,20.0948,20.1785,24900.0
2006-09-06 09:40:00,31.32,31.33,31.25,31.28,12700.0,20.172,20.1785,20.127,20.1463,12700.0
2006-09-06 09:45:00,31.28,31.28,31.13,31.17,114300.0,20.1463,20.1463,20.0497,20.0754,114300.0
2006-09-06 09:50:00,31.18,31.19,31.02,31.02,17000.0,20.0819,20.0883,19.9788,19.9788,17000.0
2006-09-06 09:55:00,31.02,31.02,30.98,30.98,19100.0,19.9788,19.9788,19.9531,19.9531,19100.0
2006-09-06 10:00:00,30.98,31.1,30.97,31.01,25000.0,19.9531,20.0304,19.9466,19.9724,25000.0
2006-09-06 10:05:00,31.0,31.07,30.99,31.07,14000.0,19.9659,20.011,19.9595,20.011,14000.0
2006-09-06 10:10:00,31.07,31.11,31.05,31.09,14800.0,20.011,20.0368,19.9981,20.0239,14800.0
2006-09-06 10:15:00,31.07,31.15,31.05,31.14,27600.0,20.011,20.0626,19.9981,20.0561,27600.0
2006-09-06 10:20:00,31.14,31.17,31.12,31.15,15600.0,20.0561,20.0754,20.0432,20.0626,15600.0
2006-09-06 10:25:00,31.15,31.15,31.1,31.12,63100.0,20.0626,20.0626,20.0304,20.0432,63100.0
2006-09-06 10:30:00,31.11,31.12,31.05,31.05,21500.0,20.0368,20.0432,19.9981,19.9981,21500.0
2006-09-06 10:35:00,31.05,31.06,31.02,31.04,18100.0,19.9981,20.0046,19.9788,19.9917,18100.0
2006-09-06 10:40:00,31.04,31.05,31.0,31.01,18300.0,19.9917,19.9981,19.9659,19.9724,18300.0
2006-09-06 10:45:00,31.01,31.02,31.0,31.01,15200.0,19.9724,19.9788,19.9659,19.9724,15200.0
2006-09-06 10:50:00,31.0,31.0,30.95,30.95,42200.0,19.9659,19.9659,19.9337,19.9337,42200.0
2006-09-06 10:55:00,30.95,30.97,30.9,30.9,19400.0,19.9337,19.9466,19.9015,19.9015,19400.0
2006-09-06 11:00:00,30.91,30.93,30.9,30.93,13700.0,19.908,19.9209,19.9015,19.9209,13700.0
2006-09-06 11:05:00,30.93,30.96,30.92,30.92,15300.0,19.9209,19.9402,19.9144,19.9144,15300.0
2006-09-06 11:10:00,30.91,30.92,30.86,30.87,13400.0,19.908,19.9144,19.8758,19.8822,13400.0
2006-09-06 11:15:00,30.87,30.98,30.87,30.97,22300.0,19.8822,19.9531,19.8822,19.9466,22300.0
2006-09-06 11:20:00,30.98,30.98,30.97,30.98,6200.0,19.9531,19.9531,19.9466,19.9531,6200.0
2006-09-06 11:25:00,30.98,31.04,30.97,31.03,19100.0,19.9531,19.9917,19.9466,19.9853,19100.0
2006-09-06 11:30:00,31.03,31.04,31.0,31.0,146000.0,19.9853,19.9917,19.9659,19.9659,146000.0
2006-09-06 11:35:00,31.0,31.01,30.95,30.98,56000.0,19.9659,19.9724,19.9337,19.9531,56000.0
2006-09-06 11:40:00,30.99,31.0,30.97,30.99,18500.0,19.9595,19.9659,19.9466,19.9595,18500.0
2006-09-06 11:45:00,30.98,31.0,30.98,30.99,16700.0,19.9531,19.9659,19.9531,19.9595,16700.0
2006-09-06 11:50:00,30.98,31.0,30.97,30.99,40300.0,19.9531,19.9659,19.9466,19.9595,40300.0
2006-09-06 11:55:00,30.99,31.0,30.91,30.91,24800.0,19.9595,19.9659,19.908,19.908,24800.0
2006-09-06 12:00:00,30.92,30.92,30.84,30.86,51400.0,19.9144,19.9144,19.8629,19.8758,51400.0
2006-09-06 12:05:00,30.85,30.87,30.77,30.78,67000.0,19.8693,19.8822,19.8178,19.8243,67000.0
2006-09-06 12:10:00,30.78,30.79,30.77,30.78,7600.0,19.8243,19.8307,19.8178,19.8243,7600.0
2006-09-06 12:15:00,30.76,30.79,30.75,30.79,30500.0,19.8114,19.8307,19.8049,19.8307,30500.0
2006-09-06 12:20:00,30.78,30.79,30.75,30.76,8600.0,19.8243,19.8307,19.8049,19.8114,8600.0
2006-09-06 12:25:00,30.75,30.77,30.75,30.76,8700.0,19.8049,19.8178,19.8049,19.8114,8700.0
2006-09-06 12:30:00,30.76,30.77,30.75,30.76,13800.0,19.8114,19.8178,19.8049,19.8114,13800.0
2006-09-06 12:35:00,30.76,30.76,30.75,30.75,8900.0,19.8114,19.8114,19.8049,19.8049,8900.0
2006-09-06 12:40:00,30.75,30.75,30.71,30.71,15500.0,19.8049,19.8049,19.7792,19.7792,15500.0
2006-09-06 12:45:00,30.71,30.72,30.7,30.71,10200.0,19.7792,19.7856,19.7727,19.7792,10200.0
2006-09-06 12:50:00,30.71,30.76,30.71,30.76,11100.0,19.7792,19.8114,19.7792,19.8114,11100.0
2006-09-06 12:55:00,30.75,30.75,30.73,30.74,11800.0,19.8049,19.8049,19.792,19.7985,11800.0
2006-09-06 13:00:00,30.74,30.76,30.73,30.76,16300.0,19.7985,19.8114,19.792,19.8114,16300.0
2006-09-06 13:05:00,30.75,30.77,30.75,30.76,9200.0,19.8049,19.8178,19.8049,19.8114,9200.0
2006-09-06 13:10:00,30.76,30.8,30.76,30.8,37000.0,19.8114,19.8371,19.8114,19.8371,37000.0
2006-09-06 13:15:00,30.79,30.86,30.78,30.86,27200.0,19.8307,19.8758,19.8243,19.8758,27200.0
2006-09-06 13:20:00,30.86,30.89,30.84,30.89,17900.0,19.8758,19.8951,19.8629,19.8951,17900.0
2006-09-06 13:25:00,30.9,31.0,30.9,31.0,16900.0,19.9015,19.9659,19.9015,19.9659,16900.0
2006-09-06 13:30:00,31.0,31.02,30.98,30.99,17300.0,19.9659,19.9788,19.9531,19.9595,17300.0
2006-09-06 13:35:00,30.99,31.0,30.96,30.96,52500.0,19.9595,19.9659,19.9402,19.9402,52500.0
2006-09-06 13:40:00,30.96,30.99,30.96,30.98,12700.0,19.9402,19.9595,19.9402,19.9531,12700.0
2006-09-06 13:45:00,30.99,31.0,30.97,30.97,14200.0,19.9595,19.9659,19.9466,19.9466,14200.0
2006-09-06 13:50:00,30.98,30.99,30.9,30.92,14000.0,19.9531,19.9595,19.9015,19.9144,14000.0
2006-09-06 13:55:00,30.91,30.94,30.87,30.94,13400.0,19.908,19.9273,19.8822,19.9273,13400.0
2006-09-06 14:00:00,30.93,30.98,30.89,30.9,23900.0,19.9209,19.9531,19.8951,19.9015,23900.0
2006-09-06 14:05:00,30.9,30.96,30.9,30.93,15000.0,19.9015,19.9402,19.9015,19.9209,15000.0
2006-09-06 14:10:00,30.93,30.94,30.81,30.81,13700.0,19.9209,19.9273,19.8436,19.8436,13700.0
2006-09-06 14:15:00,30.82,30.82,30.76,30.76,13300.0,19.85,19.85,19.8114,19.8114,13300.0
2006-09-06 14:20:00,30.77,30.83,30.77,30.83,10700.0,19.8178,19.8565,19.8178,19.8565,10700.0
2006-09-06 14:25:00,30.81,30.84,30.78,30.8,17000.0,19.8436,19.8629,19.8243,19.8371,17000.0
2006-09-06 14:30:00,30.79,30.81,30.78,30.8,17400.0,19.8307,19.8436,19.8243,19.8371,17400.0
2006-09-06 14:35:00,30.81,30.84,30.8,30.82,17300.0,19.8436,19.8629,19.8371,19.85,17300.0
2006-09-06 14:40:00,30.82,30.83,30.8,30.82,20200.0,19.85,19.8565,19.8371,19.85,20200.0
2006-09-06 14:45:00,30.82,30.82,30.78,30.8,17100.0,19.85,19.85,19.8243,19.8371,17100.0
2006-09-06 14:50:00,30.8,30.83,30.79,30.81,11100.0,19.8371,19.8565,19.8307,19.8436,11100.0
2006-09-06 14:55:00,30.8,30.81,30.78,30.79,16500.0,19.8371,19.8436,19.8243,19.8307,16500.0
2006-09-06 15:00:00,30.78,30.78,30.72,30.72,85300.0,19.8243,19.8243,19.7856,19.7856,85300.0
2006-09-06 15:05:00,30.71,30.77,30.69,30.75,23700.0,19.7792,19.8178,19.7663,19.8049,23700.0
2006-09-06 15:10:00,30.75,30.79,30.72,30.77,15200.0,19.8049,19.8307,19.7856,19.8178,15200.0
2006-09-06 15:15:00,30.78,30.79,30.77,30.78,7300.0,19.8243,19.8307,19.8178,19.8243,7300.0
2006-09-06 15:20:00,30.78,30.81,30.76,30.76,168800.0,19.8243,19.8436,19.8114,19.8114,168800.0
2006-09-06 15:25:00,30.72,30.78,30.72,30.76,24100.0,19.7856,19.8243,19.7856,19.8114,24100.0
2006-09-06 15:30:00,30.77,30.8,30.76,30.77,31700.0,19.8178,19.8371,19.8114,19.8178,31700.0
2006-09-06 15:35:00,30.78,30.78,30.75,30.75,13500.0,19.8243,19.8243,19.8049,19.8049,13500.0
2006-09-06 15:40:00,30.75,30.77,30.75,30.75,23700.0,19.8049,19.8178,19.8049,19.8049,23700.0
2006-09-06 15:45:00,30.76,30.85,30.76,30.83,27600.0,19.8114,19.8693,19.8114,19.8565,27600.0
2006-09-06 15:50:00,30.83,30.84,30.71,30.71,82500.0,19.8565,19.8629,19.7792,19.7792,82500.0
2006-09-06 15:55:00,30.75,30.75,30.65,30.69,110200.0,19.8049,19.8049,19.7405,19.7663,110200.0
2006-09-07 09:30:00,30.55,30.56,30.4,30.4,28100.0,19.6761,19.6826,19.5795,19.5795,28100.0
2006-09-07 09:35:00,30.4,30.58,30.4,30.55,18700.0,19.5795,19.6954,19.5795,19.6761,18700.0
2006-09-07 09:40:00,30.55,30.58,30.45,30.46,15300.0,19.6761,19.6954,19.6117,19.6182,15300.0
2006-09-07 09:45:00,30.45,30.45,30.4,30.4,25600.0,19.6117,19.6117,19.5795,19.5795,25600.0
2006-09-07 09:50:00,30.4,30.41,30.31,30.36,102300.0,19.5795,19.5859,19.5215,19.5537,102300.0
2006-09-07 09:55:00,30.37,30.53,30.33,30.53,21400.0,19.5602,19.6632,19.5344,19.6632,21400.0
2006-09-07 10:00:00,30.52,30.62,30.52,30.59,60500.0,19.6568,19.7212,19.6568,19.7019,60500.0
2006-09-07 10:05:00,30.59,30.59,30.55,30.55,38200.0,19.7019,19.7019,19.6761,19.6761,38200.0
2006-09-07 10:10:00,30.53,30.55,30.5,30.5,43000.0,19.6632,19.6761,19.6439,19.6439,43000.0
2006-09-07 10:15:00,30.51,30.55,30.5,30.53,26100.0,19.6504,19.6761,19.6439,19.6632,26100.0
2006-09-07 10:20:00,30.52,30.52,30.5,30.51,17800.0,19.6568,19.6568,19.6439,19.6504,17800.0
2006-09-07 10:25:00,30.52,30.54,30.5,30.54,16100.0,19.6568,19.6697,19.6439,19.6697,16100.0
2006-09-07 10:30:00,30.54,30.65,30.53,30.65,29000.0,19.6697,19.7405,19.6632,19.7405,29000.0
2006-09-07 10:35:00,30.65,30.7,30.64,30.65,39000.0,19.7405,19.7727,19.7341,19.7405,39000.0
2006-09-07 10:40:00,30.65,30.68,30.6,30.63,15000.0,19.7405,19.7598,19.7083,19.7276,15000.0
2006-09-07 10:45:00,30.64,30.66,30.6,30.63,229700.0,19.7341,19.747,19.7083,19.7276,229700.0
2006-09-07 10:50:00,30.62,30.72,30.62,30.71,33700.0,19.7212,19.7856,19.7212,19.7792,33700.0
2006-09-07 10:55:00,30.7,30.9,30.7,30.85,65100.0,19.7727,19.9015,19.7727,19.8693,65100.0
2006-09-07 11:00:00,30.85,30.95,30.83,30.91,36100.0,19.8693,19.9337,19.8565,19.908,36100.0
2006-09-07 11:05:00,30.9,30.94,30.88,30.88,15900.0,19.9015,19.9273,19.8887,19.8887,15900.0
2006-09-07 11:10:00,30.91,30.91,30.82,30.87,17100.0,19.908,19.908,19.85,19.8822,17100.0
2006-09-07 11:15:00,30.88,30.88,30.81,30.81,25000.0,19.8887,19.8887,19.8436,19.8436,25000.0
2006-09-07 11:20:00,30.8,30.81,30.72,30.74,37800.0,19.8371,19.8436,19.7856,19.7985,37800.0
2006-09-07 11:25:00,30.71,30.74,30.7,30.73,10300.0,19.7792,19.7985,19.7727,19.792,10300.0
2006-09-07 11:30:00,30.74,30.81,30.73,30.81,19500.0,19.7985,19.8436,19.792,19.8436,19500.0
2006-09-07 11:35:00,30.81,30.83,30.78,30.79,37900.0,19.8436,19.8565,19.8243,19.8307,37900.0
2006-09-07 11:40:00,30.8,30.82,30.79,30.81,20600.0,19.8371,19.85,19.8307,19.8436,20600.0
2006-09-07 11:45:00,30.8,30.81,30.79,30.79,34200.0,19.8371,19.8436,19.8307,19.8307,34200.0
2006-09-07 11:50:00,30.78,30.8,30.77,30.8,11900.0,19.8243,19.8371,19.8178,19.8371,11900.0
2006-09-07 11:55:00,30.81,30.9,30.8,30.86,20600.0,19.8436,19.9015,19.8371,19.8758,20600.0
2006-09-07 12:00:00,30.85,30.89,30.82,30.88,13000.0,19.8693,19.8951,19.85,19.8887,13000.0
2006-09-07 12:05:00,30.89,30.92,30.89,30.89,19000.0,19.8951,19.9144,19.8951,19.8951,19000.0
2006-09-07 12:10:00,30.89,30.9,30.87,30.89,14900.0,19.8951,19.9015,19.8822,19.8951,14900.0
2006-09-07 12:15:00,30.88,30.88,30.83,30.83,11000.0,19.8887,19.8887,19.8565,19.8565,11000.0
2006-09-07 12:20:00,30.84,30.84,30.82,30.83,8600.0,19.8629,19.8629,19.85,19.8565,8600.0
2006-09-07 12:25:00,30.83,30.84,30.82,30.84,10300.0,19.8565,19.8629,19.85,19.8629,10300.0
2006-09-07 12:30:00,30.84,30.84,30.8,30.8,9400.0,19.8629,19.8629,19.8371,19.8371,9400.0
2006-09-07 12:35:00,30.8,30.82,30.79,30.81,8500.0,19.8371,19.85,19.8307,19.8436,8500.0
2006-09-07 12:40:00,30.8,30.8,30.72,30.72,24000.0,19.8371,19.8371,19.7856,19.7856,24000.0
2006-09-07 12:45:00,30.73,30.73,30.71,30.72,9600.0,19.792,19.792,19.7792,19.7856,9600.0
2006-09-07 12:50:00,30.72,30.76,30.72,30.75,13000.0,19.7856,19.8114,19.7856,19.8049,13000.0
2006-09-07 12:55:00,30.76,30.77,30.76,30.76,2900.0,19.8114,19.8178,19.8114,19.8114,2900.0
2006-09-07 13:00:00,30.75,30.77,30.75,30.75,11300.0,19.8049,19.8178,19.8049,19.8049,11300.0
2006-09-07 13:05:00,30.75,30.76,30.72,30.75,14400.0,19.8049,19.8114,19.7856,19.8049,14400.0
2006-09-07 13:10:00,30.75,30.8,30.74,30.8,9300.0,19.8049,19.8371,19.7985,19.8371,9300.0
2006-09-07 13:15:00,30.78,30.78,30.7,30.7,14600.0,19.8243,19.8243,19.7727,19.7727,14600.0
2006-09-07 13:20:00,30.71,30.71,30.69,30.7,16800.0,19.7792,19.7792,19.7663,19.7727,16800.0
2006-09-07 13:25:00,30.7,30.7,30.62,30.63,18800.0,19.7727,19.7727,19.7212,19.7276,18800.0
2006-09-07 13:30:00,30.63,30.64,30.6,30.61,18600.0,19.7276,19.7341,19.7083,19.7148,18600.0
2006-09-07 13:35:00,30.61,30.61,30.58,30.6,52500.0,19.7148,19.7148,19.6954,19.7083,52500.0
2006-09-07 13:40:00,30.6,30.65,30.59,30.65,89000.0,19.7083,19.7405,19.7019,19.7405,89000.0
2006-09-07 13:45:00,30.64,30.65,30.62,30.65,33500.0,19.7341,19.7405,19.7212,19.7405,33500.0
2006-09-07 13:50:00,30.65,30.66,30.62,30.65,26200.0,19.7405,19.747,19.7212,19.7405,26200.0
2006-09-07 13:55:00,30.66,30.69,30.6,30.6,22300.0,19.747,19.7663,19.7083,19.7083,22300.0
2006-09-07 14:00:00,30.6,30.61,30.56,30.59,23100.0,19.7083,19.7148,19.6826,19.7019,23100.0
2006-09-07 14:05:00,30.58,30.6,30.57,30.59,14700.0,19.6954,19.7083,19.689,19.7019,14700.0
2006-09-07 14:10:00,30.59,30.59,30.55,30.56,12600.0,19.7019,19.7019,19.6761,19.6826,12600.0
2006-09-07 14:15:00,30.57,30.6,30.54,30.6,10500.0,19.689,19.7083,19.6697,19.7083,10500.0
2006-09-07 14:20:00,30.59,30.6,30.53,30.56,19100.0,19.7019,19.7083,19.6632,19.6826,19100.0
2006-09-07 14:25:00,30.55,30.57,30.54,30.56,11700.0,19.6761,19.689,19.6697,19.6826,11700.0
2006-09-07 14:30:00,30.56,30.58,30.51,30.51,10800.0,19.6826,19.6954,19.6504,19.6504,10800.0
2006-09-07 14:35:00,30.52,30.55,30.51,30.53,9000.0,19.6568,19.6761,19.6504,19.6632,9000.0
2006-09-07 14:40:00,30.52,30.56,30.5,30.53,21600.0,19.6568,19.6826,19.6439,19.6632,21600.0
2006-09-07 14:45:00,30.52,30.53,30.49,30.53,12500.0,19.6568,19.6632,19.6375,19.6632,12500.0
2006-09-07 14:50:00,30.53,30.57,30.49,30.56,17600.0,19.6632,19.689,19.6375,19.6826,17600.0
2006-09-07 14:55:00,30.57,30.64,30.55,30.61,18700.0,19.689,19.7341,19.6761,19.7148,18700.0
2006-09-07 15:00:00,30.6,30.61,30.48,30.48,27100.0,19.7083,19.7148,19.631,19.631,27100.0
2006-09-07 15:05:00,30.48,30.51,30.45,30.45,28700.0,19.631,19.6504,19.6117,19.6117,28700.0
2006-09-07 15:10:00,30.44,30.49,30.42,30.45,31300.0,19.6053,19.6375,19.5924,19.6117,31300.0
2006-09-07 15:15:00,30.45,30.46,30.4,30.4,27900.0,19.6117,19.6182,19.5795,19.5795,27900.0
2006-09-07 15:20:00,30.4,30.42,30.36,30.38,27200.0,19.5795,19.5924,19.5537,19.5666,27200.0
2006-09-07 15:25:00,30.38,30.42,30.36,30.42,29100.0,19.5666,19.5924,19.5537,19.5924,29100.0
2006-09-07 15:30:00,30.41,30.45,30.41,30.45,50000.0,19.5859,19.6117,19.5859,19.6117,50000.0
2006-09-07 15:35:00,30.44,30.48,30.43,30.45,51700.0,19.6053,19.631,19.5988,19.6117,51700.0
2006-09-07 15:40:00,30.44,30.5,30.44,30.46,33200.0,19.6053,19.6439,19.6053,19.6182,33200.0
2006-09-07 15:45:00,30.47,30.48,30.44,30.45,25000.0,19.6246,19.631,19.6053,19.6117,25000.0
2006-09-07 15:50:00,30.45,30.45,30.39,30.42,65200.0,19.6117,19.6117,19.5731,19.5924,65200.0
2006-09-07 15:55:00,30.44,30.46,30.4,30.43,103000.0,19.6053,19.6182,19.5795,19.5988,103000.0
2006-09-08 09:30:00,30.5,30.64,30.47,30.63,23700.0,19.6439,19.7341,19.6246,19.7276,23700.0
2006-09-08 09:35:00,30.6,30.63,30.48,30.5,9500.0,19.7083,19.7276,19.631,19.6439,9500.0
2006-09-08 09:40:00,30.5,30.54,30.45,30.53,20100.0,19.6439,19.6697,19.6117,19.6632,20100.0
2006-09-08 09:45:00,30.57,30.71,30.56,30.67,34100.0,19.689,19.7792,19.6826,19.7534,34100.0
2006-09-08 09:50:00,30.66,30.77,30.66,30.73,26700.0,19.747,19.8178,19.747,19.792,26700.0
2006-09-08 09:55:00,30.75,30.76,30.7,30.71,23800.0,19.8049,19.8114,19.7727,19.7792,23800.0
2006-09-08 10:00:00,30.7,30.82,30.7,30.8,32400.0,19.7727,19.85,19.7727,19.8371,32400.0
2006-09-08 10:05:00,30.82,30.84,30.75,30.77,24100.0,19.85,19.8629,19.8049,19.8178,24100.0
2006-09-08 10:10:00,30.76,30.79,30.72,30.78,18400.0,19.8114,19.8307,19.7856,19.8243,18400.0
2006-09-08 10:15:00,30.74,30.8,30.7,30.77,16500.0,19.7985,19.8371,19.7727,19.8178,16500.0
2006-09-08 10:20:00,30.76,30.77,30.69,30.7,6600.0,19.8114,19.8178,19.7663,19.7727,6600.0
2006-09-08 10:25:00,30.7,30.73,30.69,30.73,19400.0,19.7727,19.792,19.7663,19.792,19400.0
2006-09-08 10:30:00,30.73,30.77,30.7,30.7,12000.0,19.792,19.8178,19.7727,19.7727,12000.0
2006-09-08 10:35:00,30.7,30.7,30.61,30.65,26400.0,19.7727,19.7727,19.7148,19.7405,26400.0
2006-09-08 10:40:00,30.65,30.65,30.61,30.63,10400.0,19.7405,19.7405,19.7148,19.7276,10400.0
2006-09-08 10:45:00,30.63,30.67,30.6,30.67,18800.0,19.7276,19.7534,19.7083,19.7534,18800.0
2006-09-08 10:50:00,30.69,30.76,30.68,30.76,10500.0,19.7663,19.8114,19.7598,19.8114,10500.0
2006-09-08 10:55:00,30.74,30.84,30.72,30.84,9600.0,19.7985,19.8629,19.7856,19.8629,9600.0
2006-09-08 11:00:00,30.84,30.85,30.77,30.77,9400.0,19.8629,19.8693,19.8178,19.8178,9400.0
2006-09-08 11:05:00,30.76,30.76,30.71,30.72,6400.0,19.8114,19.8114,19.7792,19.7856,6400.0
2006-09-08 11:10:00,30.71,30.75,30.69,30.74,18000.0,19.7792,19.8049,19.7663,19.7985,18000.0
2006-09-08 11:15:00,30.74,30.8,30.65,30.68,6100.0,19.7985,19.8371,19.7405,19.7598,6100.0
2006-09-08 11:20:00,30.68,30.68,30.64,30.65,8800.0,19.7598,19.7598,19.7341,19.7405,8800.0
2006-09-08 11:25:00,30.64,30.66,30.64,30.64,2600.0,19.7341,19.747,19.7341,19.7341,2600.0
2006-09-08 11:30:00,30.63,30.66,30.61,30.63,17200.0,19.7276,19.747,19.7148,19.7276,17200.0
2006-09-08 11:35:00,30.61,30.66,30.61,30.66,9400.0,19.7148,19.747,19.7148,19.747,9400.0
2006-09-08 11:40:00,30.66,30.7,30.66,30.7,6400.0,19.747,19.7727,19.747,19.7727,6400.0
2006-09-08 11:45:00,30.69,30.7,30.67,30.68,13500.0,19.7663,19.7727,19.7534,19.7598,13500.0
2006-09-08 11:50:00,30.69,30.7,30.68,30.7,5900.0,19.7663,19.7727,19.7598,19.7727,5900.0
2006-09-08 11:55:00,30.69,30.7,30.64,30.65,8400.0,19.7663,19.7727,19.7341,19.7405,8400.0
2006-09-08 12:00:00,30.65,30.68,30.65,30.66,3400.0,19.7405,19.7598,19.7405,19.747,3400.0
2006-09-08 12:05:00,30.66,30.71,30.66,30.69,31100.0,19.747,19.7792,19.747,19.7663,31100.0
2006-09-08 12:10:00,30.69,30.69,30.65,30.68,12900.0,19.7663,19.7663,19.7405,19.7598,12900.0
2006-09-08 12:15:00,30.68,30.71,30.66,30.71,15000.0,19.7598,19.7792,19.747,19.7792,15000.0
2006-09-08 12:20:00,30.73,30.73,30.69,30.69,8900.0,19.792,19.792,19.7663,19.7663,8900.0
2006-09-08 12:25:00,30.68,30.75,30.68,30.72,10200.0,19.7598,19.8049,19.7598,19.7856,10200.0
2006-09-08 12:30:00,30.72,30.74,30.66,30.66,19900.0,19.7856,19.7985,19.747,19.747,19900.0
2006-09-08 12:35:00,30.68,30.69,30.68,30.68,4400.0,19.7598,19.7663,19.7598,19.7598,4400.0
2006-09-08 12:40:00,30.68,30.68,30.66,30.66,3100.0,19.7598,19.7598,19.747,19.747,3100.0
2006-09-08 12:45:00,30.67,30.7,30.67,30.69,16100.0,19.7534,19.7727,19.7534,19.7663,16100.0
2006-09-08 12:50:00,30.7,30.7,30.66,30.66,11300.0,19.7727,19.7727,19.747,19.747,11300.0
2006-09-08 12:55:00,30.68,30.7,30.65,30.68,5500.0,19.7598,19.7727,19.7405,19.7598,5500.0
2006-09-08 13:00:00,30.67,30.7,30.65,30.68,12900.0,19.7534,19.7727,19.7405,19.7598,12900.0
2006-09-08 13:05:00,30.68,30.69,30.63,30.63,7000.0,19.7598,19.7663,19.7276,19.7276,7000.0
2006-09-08 13:10:00,30.63,30.64,30.61,30.62,8800.0,19.7276,19.7341,19.7148,19.7212,8800.0
2006-09-08 13:15:00,30.62,30.68,30.61,30.68,9500.0,19.7212,19.7598,19.7148,19.7598,9500.0
2006-09-08 13:20:00,30.67,30.75,30.67,30.74,4800.0,19.7534,19.8049,19.7534,19.7985,4800.0
2006-09-08 13:25:00,30.74,30.75,30.71,30.75,9600.0,19.7985,19.8049,19.7792,19.8049,9600.0
2006-09-08 13:30:00,30.74,30.74,30.71,30.71,3600.0,19.7985,19.7985,19.7792,19.7792,3600.0
2006-09-08 13:35:00,30.71,30.74,30.7,30.72,7400.0,19.7792,19.7985,19.7727,19.7856,7400.0
2006-09-08 13:40:00,30.72,30.77,30.72,30.74,7100.0,19.7856,19.8178,19.7856,19.7985,7100.0
2006-09-08 13:45:00,30.72,30.72,30.7,30.72,9100.0,19.7856,19.7856,19.7727,19.7856,9100.0
2006-09-08 13:50:00,30.7,30.7,30.69,30.69,3900.0,19.7727,19.7727,19.7663,19.7663,3900.0
2006-09-08 13:55:00,30.71,30.81,30.7,30.81,26100.0,19.7792,19.8436,19.7727,19.8436,26100.0
2006-09-08 14:00:00,30.82,30.84,30.79,30.81,19200.0,19.85,19.8629,19.8307,19.8436,19200.0
2006-09-08 14:05:00,30.81,30.81,30.75,30.75,7200.0,19.8436,19.8436,19.8049,19.8049,7200.0
2006-09-08 14:10:00,30.76,30.81,30.75,30.76,9100.0,19.8114,19.8436,19.8049,19.8114,9100.0
2006-09-08 14:15:00,30.76,30.77,30.73,30.74,7300.0,19.8114,19.8178,19.792,19.7985,7300.0
2006-09-08 14:20:00,30.73,30.73,30.69,30.7,10500.0,19.792,19.792,19.7663,19.7727,10500.0
2006-09-08 14:25:00,30.7,30.73,30.69,30.69,12700.0,19.7727,19.792,19.7663,19.7663,12700.0
2006-09-08 14:30:00,30.68,30.68,30.65,30.65,11800.0,19.7598,19.7598,19.7405,19.7405,11800.0
2006-09-08 14:35:00,30.65,30.66,30.62,30.62,12300.0,19.7405,19.747,19.7212,19.7212,12300.0
2006-09-08 14:40:00,30.63,30.66,30.63,30.63,11100.0,19.7276,19.747,19.7276,19.7276,11100.0
2006-09-08 14:45:00,30.63,30.68,30.63,30.68,3500.0,19.7276,19.7598,19.7276,19.7598,3500.0
2006-09-08 14:50:00,30.67,30.67,30.63,30.65,10100.0,19.7534,19.7534,19.7276,19.7405,10100.0
2006-09-08 14:55:00,30.66,30.68,30.66,30.67,3900.0,19.747,19.7598,19.747,19.7534,3900.0
2006-09-08 15:00:00,30.67,30.68,30.63,30.66,17300.0,19.7534,19.7598,19.7276,19.747,17300.0
2006-09-08 15:05:00,30.66,30.69,30.59,30.69,29700.0,19.747,19.7663,19.7019,19.7663,29700.0
2006-09-08 15:10:00,30.68,30.7,30.63,30.69,34000.0,19.7598,19.7727,19.7276,19.7663,34000.0
2006-09-08 15:15:00,30.69,30.71,30.66,30.71,32000.0,19.7663,19.7792,19.747,19.7792,32000.0
2006-09-08 15:20:00,30.72,30.73,30.71,30.73,5600.0,19.7856,19.792,19.7792,19.792,5600.0
2006-09-08 15:25:00,30.73,30.73,30.69,30.7,11000.0,19.792,19.792,19.7663,19.7727,11000.0
2006-09-08 15:30:00,30.71,30.71,30.66,30.69,17800.0,19.7792,19.7792,19.747,19.7663,17800.0
2006-09-08 15:35:00,30.69,30.71,30.68,30.71,8000.0,19.7663,19.7792,19.7598,19.7792,8000.0
2006-09-08 15:40:00,30.71,30.72,30.69,30.69,12200.0,19.7792,19.7856,19.7663,19.7663,12200.0
2006-09-08 15:45:00,30.69,30.72,30.68,30.69,22700.0,19.7663,19.7856,19.7598,19.7663,22700.0
2006-09-08 15:50:00,30.69,30.74,30.66,30.73,56700.0,19.7663,19.7985,19.747,19.792,56700.0
2006-09-08 15:55:00,30.75,30.75,30.69,30.7,61200.0,19.8049,19.8049,19.7663,19.7727,61200.0
2006-09-11 09:30:00,30.55,30.7,30.55,30.67,29300.0,19.6761,19.7727,19.6761,19.7534,29300.0
2006-09-11 09:35:00,30.7,30.82,30.7,30.78,20000.0,19.7727,19.85,19.7727,19.8243,20000.0
2006-09-11 09:40:00,30.81,30.96,30.8,30.94,20100.0,19.8436,19.9402,19.8371,19.9273,20100.0
2006-09-11 09:45:00,30.93,30.95,30.82,30.88,22300.0,19.9209,19.9337,19.85,19.8887,22300.0
2006-09-11 09:50:00,30.88,30.88,30.77,30.81,35600.0,19.8887,19.8887,19.8178,19.8436,35600.0
2006-09-11 09:55:00,30.82,30.84,30.79,30.81,18400.0,19.85,19.8629,19.8307,19.8436,18400.0
2006-09-11 10:00:00,30.82,30.83,30.8,30.81,23200.0,19.85,19.8565,19.8371,19.8436,23200.0
2006-09-11 10:05:00,30.81,30.82,30.8,30.8,14300.0,19.8436,19.85,19.8371,19.8371,14300.0
2006-09-11 10:10:00,30.8,30.81,30.74,30.76,30300.0,19.8371,19.8436,19.7985,19.8114,30300.0
2006-09-11 10:15:00,30.75,30.75,30.72,30.72,18700.0,19.8049,19.8049,19.7856,19.7856,18700.0
2006-09-11 10:20:00,30.72,30.77,30.71,30.77,18000.0,19.7856,19.8178,19.7792,19.8178,18000.0
2006-09-11 10:25:00,30.76,30.76,30.68,30.7,30100.0,19.8114,19.8114,19.7598,19.7727,30100.0
2006-09-11 10:30:00,30.71,30.76,30.7,30.75,29800.0,19.7792,19.8114,19.7727,19.8049,29800.0
2006-09-11 10:35:00,30.75,30.77,30.75,30.75,13000.0,19.8049,19.8178,19.8049,19.8049,13000.0
2006-09-11 10:40:00,30.76,30.76,30.72,30.72,16400.0,19.8114,19.8114,19.7856,19.7856,16400.0
2006-09-11 10:45:00,30.72,30.75,30.72,30.74,23200.0,19.7856,19.8049,19.7856,19.7985,23200.0
2006-09-11 10:50:00,30.73,30.79,30.67,30.79,52600.0,19.792,19.8307,19.7534,19.8307,52600.0
2006-09-11 10:55:00,30.78,30.78,30.72,30.73,18900.0,19.8243,19.8243,19.7856,19.792,18900.0
2006-09-11 11:00:00,30.72,30.74,30.72,30.73,13800.0,19.7856,19.7985,19.7856,19.792,13800.0
2006-09-11 11:05:00,30.72,30.72,30.64,30.64,47100.0,19.7856,19.7856,19.7341,19.7341,47100.0
2006-09-11 11:10:00,30.62,30.64,30.61,30.62,15400.0,19.7212,19.7341,19.7148,19.7212,15400.0
2006-09-11 11:15:00,30.62,30.65,30.61,30.61,24000.0,19.7212,19.7405,19.7148,19.7148,24000.0
2006-09-11 11:20:00,30.59,30.66,30.58,30.65,26100.0,19.7019,19.747,19.6954,19.7405,26100.0
2006-09-11 11:25:00,30.65,30.68,30.62,30.68,19200.0,19.7405,19.7598,19.7212,19.7598,19200.0
2006-09-11 11:30:00,30.66,30.67,30.65,30.66,15400.0,19.747,19.7534,19.7405,19.747,15400.0
2006-09-11 11:35:00,30.66,30.7,30.64,30.66,28100.0,19.747,19.7727,19.7341,19.747,28100.0
2006-09-11 11:40:00,30.67,30.68,30.65,30.66,12200.0,19.7534,19.7598,19.7405,19.747,12200.0
2006-09-11 11:45:00,30.65,30.67,30.63,30.66,28200.0,19.7405,19.7534,19.7276,19.747,28200.0
2006-09-11 11:50:00,30.65,30.67,30.64,30.66,31800.0,19.7405,19.7534,19.7341,19.747,31800.0
2006-09-11 11:55:00,30.65,30.65,30.63,30.64,16200.0,19.7405,19.7405,19.7276,19.7341,16200.0
2006-09-11 12:00:00,30.63,30.69,30.63,30.67,27700.0,19.7276,19.7663,19.7276,19.7534,27700.0
2006-09-11 12:05:00,30.68,30.74,30.65,30.71,15300.0,19.7598,19.7985,19.7405,19.7792,15300.0
2006-09-11 12:10:00,30.72,30.77,30.7,30.74,20000.0,19.7856,19.8178,19.7727,19.7985,20000.0
2006-09-11 12:15:00,30.74,30.77,30.71,30.75,16000.0,19.7985,19.8178,19.7792,19.8049,16000.0
2006-09-11 12:20:00,30.75,30.82,30.75,30.81,13100.0,19.8049,19.85,19.8049,19.8436,13100.0
2006-09-11 12:25:00,30.81,30.83,30.8,30.81,14000.0,19.8436,19.8565,19.8371,19.8436,14000.0
2006-09-11 12:30:00,30.82,30.86,30.8,30.82,27600.0,19.85,19.8758,19.8371,19.85,27600.0
2006-09-11 12:35:00,30.83,30.85,30.8,30.85,15400.0,19.8565,19.8693,19.8371,19.8693,15400.0
2006-09-11 12:40:00,30.86,30.87,30.84,30.86,16100.0,19.8758,19.8822,19.8629,19.8758,16100.0
2006-09-11 12:45:00,30.85,30.96,30.84,30.93,39600.0,19.8693,19.9402,19.8629,19.9209,39600.0
2006-09-11 12:50:00,30.93,30.95,30.91,30.92,14900.0,19.9209,19.9337,19.908,19.9144,14900.0
2006-09-11 12:55:00,30.92,30.97,30.92,30.96,14900.0,19.9144,19.9466,19.9144,19.9402,14900.0
2006-09-11 13:00:00,30.96,31.06,30.65,31.04,83700.0,19.9402,20.0046,19.7405,19.9917,83700.0
2006-09-11 13:05:00,31.04,31.08,31.04,31.06,116500.0,19.9917,20.0175,19.9917,20.0046,116500.0
2006-09-11 13:10:00,31.07,31.19,31.07,31.16,170500.0,20.011,20.0883,20.011,20.069,170500.0
2006-09-11 13:15:00,31.17,31.25,31.16,31.24,146300.0,20.0754,20.127,20.069,20.1205,146300.0
2006-09-11 13:20:00,31.24,31.34,31.19,31.25,371900.0,20.1205,20.1849,20.0883,20.127,371900.0
2006-09-11 13:25:00,31.25,31.29,31.25,31.26,101200.0,20.127,20.1527,20.127,20.1334,101200.0
2006-09-11 13:30:00,31.27,31.35,31.26,31.33,311000.0,20.1398,20.1914,20.1334,20.1785,311000.0
2006-09-11 13:35:00,31.33,31.36,31.33,31.36,78000.0,20.1785,20.1978,20.1785,20.1978,78000.0
2006-09-11 13:40:00,31.36,31.38,31.31,31.31,24400.0,20.1978,20.2107,20.1656,20.1656,24400.0
2006-09-11 13:45:00,31.31,31.31,31.25,31.25,210900.0,20.1656,20.1656,20.127,20.127,210900.0
2006-09-11 13:50:00,31.25,31.31,31.24,31.28,226800.0,20.127,20.1656,20.1205,20.1463,226800.0
2006-09-11 13:55:00,31.28,31.31,31.28,31.3,200600.0,20.1463,20.1656,20.1463,20.1592,200600.0
2006-09-11 14:00:00,31.31,31.32,31.27,31.27,208500.0,20.1656,20.172,20.1398,20.1398,208500.0
2006-09-11 14:05:00,31.27,31.28,31.23,31.25,28600.0,20.1398,20.1463,20.1141,20.127,28600.0
2006-09-11 14:10:00,31.25,31.28,31.25,31.27,34500.0,20.127,20.1463,20.127,20.1398,34500.0
2006-09-11 14:15:00,31.28,31.28,31.25,31.25,11900.0,20.1463,20.1463,20.127,20.127,11900.0
2006-09-11 14:20:00,31.25,31.26,31.22,31.24,51900.0,20.127,20.1334,20.1076,20.1205,51900.0
2006-09-11 14:25:00,31.24,31.24,31.16,31.17,26200.0,20.1205,20.1205,20.069,20.0754,26200.0
2006-09-11 14:30:00,31.17,31.18,31.02,31.08,95300.0,20.0754,20.0819,19.9788,20.0175,95300.0
2006-09-11 14:35:00,31.08,31.19,31.08,31.16,23000.0,20.0175,20.0883,20.0175,20.069,23000.0
2006-09-11 14:40:00,31.16,31.21,31.13,31.14,16200.0,20.069,20.1012,20.0497,20.0561,16200.0
2006-09-11 14:45:00,31.14,31.22,31.14,31.2,18000.0,20.0561,20.1076,20.0561,20.0948,18000.0
2006-09-11 14:50:00,31.21,31.25,31.2,31.23,23800.0,20.1012,20.127,20.0948,20.1141,23800.0
2006-09-11 14:55:00,31.22,31.26,31.22,31.26,10900.0,20.1076,20.1334,20.1076,20.1334,10900.0
2006-09-11 15:00:00,31.24,31.26,31.2,31.24,524400.0,20.1205,20.1334,20.0948,20.1205,524400.0
2006-09-11 15:05:00,31.24,31.25,31.18,31.18,56700.0,20.1205,20.127,20.0819,20.0819,56700.0
2006-09-11 15:10:00,31.18,31.18,31.15,31.16,98300.0,20.0819,20.0819,20.0626,20.069,98300.0
2006-09-11 15:15:00,31.16,31.16,31.06,31.06,17800.0,20.069,20.069,20.0046,20.0046,17800.0
2006-09-11 15:20:00,31.06,31.14,30.99,31.0,162500.0,20.0046,20.0561,19.9595,19.9659,162500.0
2006-09-11 15:25:00,31.0,31.05,30.99,31.05,31500.0,19.9659,19.9981,19.9595,19.9981,31500.0
2006-09-11 15:30:00,31.05,31.05,30.99,31.05,28900.0,19.9981,19.9981,19.9595,19.9981,28900.0
2006-09-11 15:35:00,31.02,31.05,30.98,30.99,96100.0,19.9788,19.9981,19.9531,19.9595,96100.0
2006-09-11 15:40:00,30.98,31.04,30.97,31.0,86500.0,19.9531,19.9917,19.9466,19.9659,86500.0
2006-09-11 15:45:00,30.99,31.02,30.99,31.02,62400.0,19.9595,19.9788,19.9595,19.9788,62400.0
2006-09-11 15:50:00,31.02,31.08,31.02,31.08,90100.0,19.9788,20.0175,19.9788,20.0175,90100.0
2006-09-11 15:55:00,31.08,31.08,31.05,31.08,68800.0,20.0175,20.0175,19.9981,20.0175,68800.0
2006-09-12 09:30:00,31.08,31.14,31.03,31.1,27500.0,20.0175,20.0561,19.9853,20.0304,27500.0
2006-09-12 09:35:00,31.1,31.18,31.05,31.05,13000.0,20.0304,20.0819,19.9981,19.9981,13000.0
2006-09-12 09:40:00,31.03,31.1,31.01,31.06,16900.0,19.9853,20.0304,19.9724,20.0046,16900.0
2006-09-12 09:45:00,31.06,31.11,31.06,31.1,63700.0,20.0046,20.0368,20.0046,20.0304,63700.0
2006-09-12 09:50:00,31.1,31.19,31.1,31.17,27300.0,20.0304,20.0883,20.0304,20.0754,27300.0
2006-09-12 09:55:00,31.17,31.24,31.12,31.24,37400.0,20.0754,20.1205,20.0432,20.1205,37400.0
2006-09-12 10:00:00,31.27,31.37,31.25,31.25,94800.0,20.1398,20.2042,20.127,20.127,94800.0
2006-09-12 10:05:00,31.25,31.3,31.2,31.2,85100.0,20.127,20.1592,20.0948,20.0948,85100.0
2006-09-12 10:10:00,31.21,31.21,31.16,31.16,30600.0,20.1012,20.1012,20.069,20.069,30600.0
2006-09-12 10:15:00,31.16,31.17,31.09,31.11,28100.0,20.069,20.0754,20.0239,20.0368,28100.0
2006-09-12 10:20:00,31.1,31.1,31.02,31.04,34200.0,20.0304,20.0304,19.9788,19.9917,34200.0
2006-09-12 10:25:00,31.04,31.1,31.04,31.09,88400.0,19.9917,20.0304,19.9917,20.0239,88400.0
2006-09-12 10:30:00,31.11,31.17,31.1,31.12,53600.0,20.0368,20.0754,20.0304,20.0432,53600.0
2006-09-12 10:35:00,31.12,31.13,31.1,31.11,22900.0,20.0432,20.0497,20.0304,20.0368,22900.0
2006-09-12 10:40:00,31.11,31.13,31.11,31.11,16500.0,20.0368,20.0497,20.0368,20.0368,16500.0
2006-09-12 10:45:00,31.12,31.14,31.12,31.13,18700.0,20.0432,20.0561,20.0432,20.0497,18700.0
2006-09-12 10:50:00,31.13,31.22,31.13,31.14,19000.0,20.0497,20.1076,20.0497,20.0561,19000.0
2006-09-12 10:55:00,31.13,31.14,31.1,31.11,9600.0,20.0497,20.0561,20.0304,20.0368,9600.0
2006-09-12 11:00:00,31.12,31.2,31.12,31.2,20700.0,20.0432,20.0948,20.0432,20.0948,20700.0
2006-09-12 11:05:00,31.2,31.21,31.19,31.2,30500.0,20.0948,20.1012,20.0883,20.0948,30500.0
2006-09-12 11:10:00,31.2,31.22,31.18,31.2,33500.0,20.0948,20.1076,20.0819,20.0948,33500.0
2006-09-12 11:15:00,31.21,31.27,31.19,31.26,122100.0,20.1012,20.1398,20.0883,20.1334,122100.0
2006-09-12 11:20:00,31.26,31.28,31.25,31.28,18100.0,20.1334,20.1463,20.127,20.1463,18100.0
2006-09-12 11:25:00,31.28,31.29,31.26,31.27,162000.0,20.1463,20.1527,20.1334,20.1398,162000.0
2006-09-12 11:30:00,31.29,31.35,31.28,31.33,19600.0,20.1527,20.1914,20.1463,20.1785,19600.0
2006-09-12 11:35:00,31.35,31.42,31.33,31.42,15400.0,20.1914,20.2365,20.1785,20.2365,15400.0
2006-09-12 11:40:00,31.42,31.43,31.4,31.4,13700.0,20.2365,20.2429,20.2236,20.2236,13700.0
2006-09-12 11:45:00,31.4,31.4,31.33,31.33,23400.0,20.2236,20.2236,20.1785,20.1785,23400.0
2006-09-12 11:50:00,31.34,31.37,31.34,31.37,24900.0,20.1849,20.2042,20.1849,20.2042,24900.0
2006-09-12 11:55:00,31.36,31.37,31.32,31.32,14700.0,20.1978,20.2042,20.172,20.172,14700.0
2006-09-12 12:00:00,31.33,31.33,31.29,31.29,45000.0,20.1785,20.1785,20.1527,20.1527,45000.0
2006-09-12 12:05:00,31.29,31.3,31.27,31.27,23600.0,20.1527,20.1592,20.1398,20.1398,23600.0
2006-09-12 12:10:00,31.27,31.34,31.27,31.29,46100.0,20.1398,20.1849,20.1398,20.1527,46100.0
2006-09-12 12:15:00,31.29,31.29,31.26,31.28,21800.0,20.1527,20.1527,20.1334,20.1463,21800.0
2006-09-12 12:20:00,31.27,31.29,31.27,31.28,16800.0,20.1398,20.1527,20.1398,20.1463,16800.0
2006-09-12 12:25:00,31.28,31.3,31.28,31.28,12100.0,20.1463,20.1592,20.1463,20.1463,12100.0
2006-09-12 12:30:00,31.28,31.3,31.28,31.28,25300.0,20.1463,20.1592,20.1463,20.1463,25300.0
2006-09-12 12:35:00,31.28,31.3,31.27,31.28,21800.0,20.1463,20.1592,20.1398,20.1463,21800.0
2006-09-12 12:40:00,31.27,31.3,31.26,31.3,13400.0,20.1398,20.1592,20.1334,20.1592,13400.0
2006-09-12 12:45:00,31.31,31.39,31.31,31.39,14900.0,20.1656,20.2171,20.1656,20.2171,14900.0
2006-09-12 12:50:00,31.37,31.45,31.37,31.45,18200.0,20.2042,20.2558,20.2042,20.2558,18200.0
2006-09-12 12:55:00,31.44,31.47,31.41,31.47,9300.0,20.2493,20.2687,20.23,20.2687,9300.0
2006-09-12 13:00:00,31.46,31.49,31.45,31.45,185100.0,20.2622,20.2815,20.2558,20.2558,185100.0
2006-09-12 13:05:00,31.46,31.46,31.38,31.41,31800.0,20.2622,20.2622,20.2107,20.23,31800.0
2006-09-12 13:10:00,31.39,31.39,31.32,31.32,40800.0,20.2171,20.2171,20.172,20.172,40800.0
2006-09-12 13:15:00,31.33,31.34,31.31,31.32,12600.0,20.1785,20.1849,20.1656,20.172,12600.0
2006-09-12 13:20:00,31.33,31.39,31.33,31.38,15100.0,20.1785,20.2171,20.1785,20.2107,15100.0
2006-09-12 13:25:00,31.39,31.39,31.34,31.34,58500.0,20.2171,20.2171,20.1849,20.1849,58500.0
2006-09-12 13:30:00,31.35,31.36,31.33,31.34,11200.0,20.1914,20.1978,20.1785,20.1849,11200.0
2006-09-12 13:35:00,31.34,31.37,31.33,31.33,10200.0,20.1849,20.2042,20.1785,20.1785,10200.0
2006-09-12 13:40:00,31.32,31.4,31.32,31.4,18800.0,20.172,20.2236,20.172,20.2236,18800.0
2006-09-12 13:45:00,31.4,31.42,31.38,31.38,14200.0,20.2236,20.2365,20.2107,20.2107,14200.0
2006-09-12 13:50:00,31.4,31.4,31.35,31.38,34900.0,20.2236,20.2236,20.1914,20.2107,34900.0
2006-09-12 13:55:00,31.38,31.4,31.37,31.4,23900.0,20.2107,20.2236,20.2042,20.2236,23900.0
2006-09-12 14:00:00,31.4,31.4,31.35,31.36,22100.0,20.2236,20.2236,20.1914,20.1978,22100.0
2006-09-12 14:05:00,31.37,31.4,31.37,31.38,11500.0,20.2042,20.2236,20.2042,20.2107,11500.0
2006-09-12 14:10:00,31.38,31.39,31.31,31.32,43000.0,20.2107,20.2171,20.1656,20.172,43000.0
2006-09-12 14:15:00,31.33,31.42,31.33,31.42,26100.0,20.1785,20.2365,20.1785,20.2365,26100.0
2006-09-12 14:20:00,31.42,31.42,31.36,31.39,12000.0,20.2365,20.2365,20.1978,20.2171,12000.0
2006-09-12 14:25:00,31.38,31.48,31.36,31.48,22900.0,20.2107,20.2751,20.1978,20.2751,22900.0
2006-09-12 14:30:00,31.48,31.54,31.46,31.54,22100.0,20.2751,20.3137,20.2622,20.3137,22100.0
2006-09-12 14:35:00,31.55,31.62,31.54,31.57,13600.0,20.3202,20.3653,20.3137,20.3331,13600.0
2006-09-12 14:40:00,31.56,31.6,31.53,31.53,16600.0,20.3266,20.3524,20.3073,20.3073,16600.0
2006-09-12 14:45:00,31.54,31.59,31.53,31.57,62200.0,20.3137,20.3459,20.3073,20.3331,62200.0
2006-09-12 14:50:00,31.57,31.6,31.57,31.59,10900.0,20.3331,20.3524,20.3331,20.3459,10900.0
2006-09-12 14:55:00,31.59,31.61,31.56,31.6,21300.0,20.3459,20.3588,20.3266,20.3524,21300.0
2006-09-12 15:00:00,31.6,31.61,31.55,31.55,121100.0,20.3524,20.3588,20.3202,20.3202,121100.0
2006-09-12 15:05:00,31.55,31.6,31.55,31.58,22000.0,20.3202,20.3524,20.3202,20.3395,22000.0
2006-09-12 15:10:00,31.59,31.59,31.55,31.58,20400.0,20.3459,20.3459,20.3202,20.3395,20400.0
2006-09-12 15:15:00,31.59,31.64,31.59,31.64,27700.0,20.3459,20.3781,20.3459,20.3781,27700.0
2006-09-12 15:20:00,31.64,31.65,31.59,31.59,59800.0,20.3781,20.3846,20.3459,20.3459,59800.0
2006-09-12 15:25:00,31.59,31.6,31.55,31.56,15100.0,20.3459,20.3524,20.3202,20.3266,15100.0
2006-09-12 15:30:00,31.55,31.57,31.52,31.53,34100.0,20.3202,20.3331,20.3009,20.3073,34100.0
2006-09-12 15:35:00,31.53,31.53,31.46,31.46,24700.0,20.3073,20.3073,20.2622,20.2622,24700.0
2006-09-12 15:40:00,31.46,31.52,31.46,31.51,52500.0,20.2622,20.3009,20.2622,20.2944,52500.0
2006-09-12 15:45:00,31.52,31.52,31.48,31.49,22600.0,20.3009,20.3009,20.2751,20.2815,22600.0
2006-09-12 15:50:00,31.49,31.59,31.48,31.56,75800.0,20.2815,20.3459,20.2751,20.3266,75800.0
2006-09-12 15:55:00,31.56,31.57,31.5,31.55,78800.0,20.3266,20.3331,20.288,20.3202,78800.0
2006-09-13 09:30:00,31.6,31.6,31.39,31.39,26800.0,20.3524,20.3524,20.2171,20.2171,26800.0
2006-09-13 09:35:00,31.54,31.56,31.43,31.52,10400.0,20.3137,20.3266,20.2429,20.3009,10400.0
2006-09-13 09:40:00,31.55,31.57,31.5,31.55,9500.0,20.3202,20.3331,20.288,20.3202,9500.0
2006-09-13 09:45:00,31.58,31.65,31.54,31.6,22500.0,20.3395,20.3846,20.3137,20.3524,22500.0
2006-09-13 09:50:00,31.61,31.65,31.55,31.61,30400.0,20.3588,20.3846,20.3202,20.3588,30400.0
2006-09-13 09:55:00,31.63,31.63,31.58,31.62,18300.0,20.3717,20.3717,20.3395,20.3653,18300.0
2006-09-13 10:00:00,31.64,31.68,31.53,31.57,36300.0,20.3781,20.4039,20.3073,20.3331,36300.0
2006-09-13 10:05:00,31.57,31.6,31.51,31.58,30800.0,20.3331,20.3524,20.2944,20.3395,30800.0
2006-09-13 10:10:00,31.59,31.61,31.53,31.56,26900.0,20.3459,20.3588,20.3073,20.3266,26900.0
2006-09-13 10:15:00,31.56,31.61,31.54,31.55,7600.0,20.3266,20.3588,20.3137,20.3202,7600.0
2006-09-13 10:20:00,31.56,31.62,31.51,31.59,17700.0,20.3266,20.3653,20.2944,20.3459,17700.0
2006-09-13 10:25:00,31.59,31.61,31.57,31.61,10000.0,20.3459,20.3588,20.3331,20.3588,10000.0
2006-09-13 10:30:00,31.62,31.62,31.5,31.51,20000.0,20.3653,20.3653,20.288,20.2944,20000.0
2006-09-13 10:35:00,31.52,31.52,31.46,31.48,12700.0,20.3009,20.3009,20.2622,20.2751,12700.0
2006-09-13 10:40:00,31.48,31.48,31.39,31.4,16800.0,20.2751,20.2751,20.2171,20.2236,16800.0
2006-09-13 10:45:00,31.41,31.43,31.39,31.43,15200.0,20.23,20.2429,20.2171,20.2429,15200.0
2006-09-13 10:50:00,31.43,31.47,31.4,31.47,11500.0,20.2429,20.2687,20.2236,20.2687,11500.0
2006-09-13 10:55:00,31.47,31.52,31.45,31.5,32200.0,20.2687,20.3009,20.2558,20.288,32200.0
2006-09-13 11:00:00,31.51,31.51,31.46,31.46,12000.0,20.2944,20.2944,20.2622,20.2622,12000.0
2006-09-13 11:05:00,31.48,31.54,31.45,31.47,18200.0,20.2751,20.3137,20.2558,20.2687,18200.0
2006-09-13 11:10:00,31.49,31.49,31.42,31.43,18200.0,20.2815,20.2815,20.2365,20.2429,18200.0
2006-09-13 11:15:00,31.44,31.48,31.41,31.45,11900.0,20.2493,20.2751,20.23,20.2558,11900.0
2006-09-13 11:20:00,31.46,31.46,31.41,31.42,8400.0,20.2622,20.2622,20.23,20.2365,8400.0
2006-09-13 11:25:00,31.43,31.43,31.4,31.4,7900.0,20.2429,20.2429,20.2236,20.2236,7900.0
2006-09-13 11:30:00,31.41,31.45,31.37,31.42,17600.0,20.23,20.2558,20.2042,20.2365,17600.0
2006-09-13 11:35:00,31.44,31.46,31.33,31.34,18300.0,20.2493,20.2622,20.1785,20.1849,18300.0
2006-09-13 11:40:00,31.34,31.34,31.28,31.29,20300.0,20.1849,20.1849,20.1463,20.1527,20300.0
2006-09-13 11:45:00,31.29,31.31,31.27,31.29,25200.0,20.1527,20.1656,20.1398,20.1527,25200.0
2006-09-13 11:50:00,31.3,31.36,31.29,31.33,20200.0,20.1592,20.1978,20.1527,20.1785,20200.0
2006-09-13 11:55:00,31.34,31.4,31.33,31.4,7300.0,20.1849,20.2236,20.1785,20.2236,7300.0
2006-09-13 12:00:00,31.4,31.41,31.32,31.37,20900.0,20.2236,20.23,20.172,20.2042,20900.0
2006-09-13 12:05:00,31.38,31.4,31.36,31.4,11600.0,20.2107,20.2236,20.1978,20.2236,11600.0
2006-09-13 12:10:00,31.4,31.41,31.36,31.4,19800.0,20.2236,20.23,20.1978,20.2236,19800.0
2006-09-13 12:15:00,31.41,31.41,31.32,31.37,29100.0,20.23,20.23,20.172,20.2042,29100.0
2006-09-13 12:20:00,31.37,31.37,31.29,31.3,21700.0,20.2042,20.2042,20.1527,20.1592,21700.0
2006-09-13 12:25:00,31.31,31.34,31.3,31.32,32800.0,20.1656,20.1849,20.1592,20.172,32800.0
2006-09-13 12:30:00,31.33,31.33,31.28,31.28,9700.0,20.1785,20.1785,20.1463,20.1463,9700.0
2006-09-13 12:35:00,31.29,31.29,31.25,31.26,15000.0,20.1527,20.1527,20.127,20.1334,15000.0
2006-09-13 12:40:00,31.27,31.3,31.21,31.26,15600.0,20.1398,20.1592,20.1012,20.1334,15600.0
2006-09-13 12:45:00,31.26,31.27,31.25,31.25,6600.0,20.1334,20.1398,20.127,20.127,6600.0
2006-09-13 12:50:00,31.27,31.27,31.2,31.24,31700.0,20.1398,20.1398,20.0948,20.1205,31700.0
2006-09-13 12:55:00,31.25,31.25,31.22,31.25,6200.0,20.127,20.127,20.1076,20.127,6200.0
2006-09-13 13:00:00,31.25,31.32,31.23,31.32,40500.0,20.127,20.172,20.1141,20.172,40500.0
2006-09-13 13:05:00,31.32,31.35,31.32,31.33,7900.0,20.172,20.1914,20.172,20.1785,7900.0
2006-09-13 13:10:00,31.34,31.35,31.33,31.35,14400.0,20.1849,20.1914,20.1785,20.1914,14400.0
2006-09-13 13:15:00,31.36,31.38,31.33,31.36,10800.0,20.1978,20.2107,20.1785,20.1978,10800.0
2006-09-13 13:20:00,31.37,31.37,31.32,31.33,48100.0,20.2042,20.2042,20.172,20.1785,48100.0
2006-09-13 13:25:00,31.34,31.34,31.3,31.33,11700.0,20.1849,20.1849,20.1592,20.1785,11700.0
2006-09-13 13:30:00,31.33,31.36,31.33,31.35,7300.0,20.1785,20.1978,20.1785,20.1914,7300.0
2006-09-13 13:35:00,31.36,31.43,31.36,31.41,25100.0,20.1978,20.2429,20.1978,20.23,25100.0
2006-09-13 13:40:00,31.43,31.45,31.42,31.42,10000.0,20.2429,20.2558,20.2365,20.2365,10000.0
2006-09-13 13:45:00,31.44,31.44,31.37,31.4,11200.0,20.2493,20.2493,20.2042,20.2236,11200.0
2006-09-13 13:50:00,31.41,31.41,31.39,31.39,7500.0,20.23,20.23,20.2171,20.2171,7500.0
2006-09-13 13:55:00,31.4,31.41,31.39,31.4,16800.0,20.2236,20.23,20.2171,20.2236,16800.0
2006-09-13 14:00:00,31.41,31.41,31.39,31.39,10300.0,20.23,20.23,20.2171,20.2171,10300.0
2006-09-13 14:05:00,31.4,31.41,31.36,31.36,9100.0,20.2236,20.23,20.1978,20.1978,9100.0
2006-09-13 14:10:00,31.36,31.38,31.34,31.34,14100.0,20.1978,20.2107,20.1849,20.1849,14100.0
2006-09-13 14:15:00,31.35,31.35,31.32,31.33,17700.0,20.1914,20.1914,20.172,20.1785,17700.0
2006-09-13 14:20:00,31.34,31.34,31.32,31.34,26900.0,20.1849,20.1849,20.172,20.1849,26900.0
2006-09-13 14:25:00,31.35,31.37,31.32,31.34,28600.0,20.1914,20.2042,20.172,20.1849,28600.0
2006-09-13 14:30:00,31.35,31.35,31.3,31.31,42200.0,20.1914,20.1914,20.1592,20.1656,42200.0
2006-09-13 14:35:00,31.31,31.33,31.3,31.32,12800.0,20.1656,20.1785,20.1592,20.172,12800.0
2006-09-13 14:40:00,31.33,31.33,31.31,31.32,44000.0,20.1785,20.1785,20.1656,20.172,44000.0
2006-09-13 14:45:00,31.33,31.33,31.32,31.33,32300.0,20.1785,20.1785,20.172,20.1785,32300.0
2006-09-13 14:50:00,31.34,31.34,31.31,31.32,27000.0,20.1849,20.1849,20.1656,20.172,27000.0
2006-09-13 14:55:00,31.32,31.34,31.31,31.33,23300.0,20.172,20.1849,20.1656,20.1785,23300.0
2006-09-13 15:00:00,31.33,31.33,31.3,31.32,42200.0,20.1785,20.1785,20.1592,20.172,42200.0
2006-09-13 15:05:00,31.32,31.32,31.29,31.31,38200.0,20.172,20.172,20.1527,20.1656,38200.0
2006-09-13 15:10:00,31.3,31.33,31.29,31.33,43900.0,20.1592,20.1785,20.1527,20.1785,43900.0
2006-09-13 15:15:00,31.33,31.33,31.29,31.32,41100.0,20.1785,20.1785,20.1527,20.172,41100.0
2006-09-13 15:20:00,31.32,31.34,31.23,31.26,94800.0,20.172,20.1849,20.1141,20.1334,94800.0
2006-09-13 15:25:00,31.26,31.3,31.25,31.3,64600.0,20.1334,20.1592,20.127,20.1592,64600.0
2006-09-13 15:30:00,31.3,31.38,31.29,31.37,32700.0,20.1592,20.2107,20.1527,20.2042,32700.0
2006-09-13 15:35:00,31.37,31.37,31.31,31.33,23700.0,20.2042,20.2042,20.1656,20.1785,23700.0
2006-09-13 15:40:00,31.34,31.38,31.33,31.37,26500.0,20.1849,20.2107,20.1785,20.2042,26500.0
2006-09-13 15:45:00,31.38,31.4,31.37,31.4,28500.0,20.2107,20.2236,20.2042,20.2236,28500.0
2006-09-13 15:50:00,31.4,31.4,31.37,31.37,47300.0,20.2236,20.2236,20.2042,20.2042,47300.0
2006-09-13 15:55:00,31.38,31.39,31.32,31.32,38000.0,20.2107,20.2171,20.172,20.172,38000.0
2006-09-14 09:30:00,31.1,31.24,31.08,31.12,97500.0,20.0304,20.1205,20.0175,20.0432,97500.0
2006-09-14 09:35:00,31.11,31.14,30.96,31.03,39600.0,20.0368,20.0561,19.9402,19.9853,39600.0
2006-09-14 09:40:00,31.03,31.15,30.98,31.11,24900.0,19.9853,20.0626,19.9531,20.0368,24900.0
2006-09-14 09:45:00,31.09,31.12,30.99,31.0,25700.0,20.0239,20.0432,19.9595,19.9659,25700.0
2006-09-14 09:50:00,30.98,31.1,30.91,31.09,39000.0,19.9531,20.0304,19.908,20.0239,39000.0
2006-09-14 09:55:00,31.09,31.09,30.95,30.95,32300.0,20.0239,20.0239,19.9337,19.9337,32300.0
2006-09-14 10:00:00,30.95,30.99,30.82,30.82,35700.0,19.9337,19.9595,19.85,19.85,35700.0
2006-09-14 10:05:00,30.82,30.83,30.77,30.77,39700.0,19.85,19.8565,19.8178,19.8178,39700.0
2006-09-14 10:10:00,30.77,30.8,30.75,30.8,36000.0,19.8178,19.8371,19.8049,19.8371,36000.0
2006-09-14 10:15:00,30.79,30.99,30.79,30.99,21000.0,19.8307,19.9595,19.8307,19.9595,21000.0
2006-09-14 10:20:00,30.98,31.05,30.98,31.03,22000.0,19.9531,19.9981,19.9531,19.9853,22000.0
2006-09-14 10:25:00,31.05,31.05,30.94,30.98,29100.0,19.9981,19.9981,19.9273,19.9531,29100.0
2006-09-14 10:30:00,30.98,31.04,30.97,31.04,28600.0,19.9531,19.9917,19.9466,19.9917,28600.0
2006-09-14 10:35:00,31.05,31.07,30.95,30.98,28100.0,19.9981,20.011,19.9337,19.9531,28100.0
2006-09-14 10:40:00,30.98,30.99,30.91,30.91,37500.0,19.9531,19.9595,19.908,19.908,37500.0
2006-09-14 10:45:00,30.9,30.92,30.86,30.91,28500.0,19.9015,19.9144,19.8758,19.908,28500.0
2006-09-14 10:50:00,30.9,30.96,30.86,30.92,38500.0,19.9015,19.9402,19.8758,19.9144,38500.0
2006-09-14 10:55:00,30.93,30.98,30.89,30.98,31800.0,19.9209,19.9531,19.8951,19.9531,31800.0
2006-09-14 11:00:00,30.97,30.98,30.91,30.92,23700.0,19.9466,19.9531,19.908,19.9144,23700.0
2006-09-14 11:05:00,30.93,30.95,30.88,30.91,33300.0,19.9209,19.9337,19.8887,19.908,33300.0
2006-09-14 11:10:00,30.91,30.92,30.9,30.92,19000.0,19.908,19.9144,19.9015,19.9144,19000.0
2006-09-14 11:15:00,30.92,30.95,30.9,30.94,35200.0,19.9144,19.9337,19.9015,19.9273,35200.0
2006-09-14 11:20:00,30.95,30.97,30.91,30.94,29800.0,19.9337,19.9466,19.908,19.9273,29800.0
2006-09-14 11:25:00,30.95,31.01,30.94,31.0,36000.0,19.9337,19.9724,19.9273,19.9659,36000.0
2006-09-14 11:30:00,30.99,31.01,30.94,31.0,16900.0,19.9595,19.9724,19.9273,19.9659,16900.0
2006-09-14 11:35:00,31.0,31.02,30.99,30.99,16700.0,19.9659,19.9788,19.9595,19.9595,16700.0
2006-09-14 11:40:00,31.0,31.01,30.99,31.0,19500.0,19.9659,19.9724,19.9595,19.9659,19500.0
2006-09-14 11:45:00,31.0,31.0,30.95,30.97,12600.0,19.9659,19.9659,19.9337,19.9466,12600.0
2006-09-14 11:50:00,30.97,30.99,30.96,30.98,12000.0,19.9466,19.9595,19.9402,19.9531,12000.0
2006-09-14 11:55:00,30.99,31.0,30.97,30.97,18700.0,19.9595,19.9659,19.9466,19.9466,18700.0
2006-09-14 12:00:00,30.98,31.0,30.96,30.96,27600.0,19.9531,19.9659,19.9402,19.9402,27600.0
2006-09-14 12:05:00,30.97,30.98,30.93,30.98,21600.0,19.9466,19.9531,19.9209,19.9531,21600.0
2006-09-14 12:10:00,30.98,30.98,30.97,30.97,25900.0,19.9531,19.9531,19.9466,19.9466,25900.0
2006-09-14 12:15:00,30.97,30.98,30.95,30.98,17800.0,19.9466,19.9531,19.9337,19.9531,17800.0
2006-09-14 12:20:00,30.98,31.0,30.95,30.97,25400.0,19.9531,19.9659,19.9337,19.9466,25400.0
2006-09-14 12:25:00,30.98,31.03,30.97,31.0,51600.0,19.9531,19.9853,19.9466,19.9659,51600.0
2006-09-14 12:30:00,30.99,31.02,30.99,31.02,18700.0,19.9595,19.9788,19.9595,19.9788,18700.0
2006-09-14 12:35:00,31.01,31.02,30.98,31.01,24600.0,19.9724,19.9788,19.9531,19.9724,24600.0
2006-09-14 12:40:00,31.01,31.06,31.01,31.06,8600.0,19.9724,20.0046,19.9724,20.0046,8600.0
2006-09-14 12:45:00,31.07,31.11,31.06,31.11,36600.0,20.011,20.0368,20.0046,20.0368,36600.0
2006-09-14 12:50:00,31.11,31.15,31.11,31.13,11300.0,20.0368,20.0626,20.0368,20.0497,11300.0
2006-09-14 12:55:00,31.14,31.19,31.14,31.16,11800.0,20.0561,20.0883,20.0561,20.069,11800.0
2006-09-14 13:00:00,31.17,31.17,31.0,31.0,44300.0,20.0754,20.0754,19.9659,19.9659,44300.0
2006-09-14 13:05:00,31.03,31.05,31.0,31.04,13100.0,19.9853,19.9981,19.9659,19.9917,13100.0
2006-09-14 13:10:00,31.04,31.05,31.03,31.05,14800.0,19.9917,19.9981,19.9853,19.9981,14800.0
2006-09-14 13:15:00,31.05,31.05,31.03,31.04,13000.0,19.9981,19.9981,19.9853,19.9917,13000.0
2006-09-14 13:20:00,31.04,31.04,30.97,30.99,54900.0,19.9917,19.9917,19.9466,19.9595,54900.0
2006-09-14 13:25:00,31.0,31.07,30.99,31.05,28500.0,19.9659,20.011,19.9595,19.9981,28500.0
2006-09-14 13:30:00,31.05,31.08,31.05,31.06,16800.0,19.9981,20.0175,19.9981,20.0046,16800.0
2006-09-14 13:35:00,31.07,31.1,31.05,31.05,26600.0,20.011,20.0304,19.9981,19.9981,26600.0
2006-09-14 13:40:00,31.05,31.08,31.04,31.07,4800.0,19.9981,20.0175,19.9917,20.011,4800.0
2006-09-14 13:45:00,31.06,31.08,31.05,31.08,6600.0,20.0046,20.0175,19.9981,20.0175,6600.0
2006-09-14 13:50:00,31.08,31.14,31.06,31.12,32000.0,20.0175,20.0561,20.0046,20.0432,32000.0
2006-09-14 13:55:00,31.13,31.14,31.12,31.14,14100.0,20.0497,20.0561,20.0432,20.0561,14100.0
2006-09-14 14:00:00,31.15,31.17,31.13,31.14,14400.0,20.0626,20.0754,20.0497,20.0561,14400.0
2006-09-14 14:05:00,31.14,31.15,31.09,31.1,22800.0,20.0561,20.0626,20.0239,20.0304,22800.0
2006-09-14 14:10:00,31.09,31.1,31.08,31.09,21600.0,20.0239,20.0304,20.0175,20.0239,21600.0
2006-09-14 14:15:00,31.1,31.1,31.06,31.08,24400.0,20.0304,20.0304,20.0046,20.0175,24400.0
2006-09-14 14:20:00,31.08,31.08,31.07,31.08,20800.0,20.0175,20.0175,20.011,20.0175,20800.0
2006-09-14 14:25:00,31.08,31.1,31.07,31.1,21600.0,20.0175,20.0304,20.011,20.0304,21600.0
2006-09-14 14:30:00,31.1,31.15,31.09,31.13,41300.0,20.0304,20.0626,20.0239,20.0497,41300.0
2006-09-14 14:35:00,31.12,31.13,31.07,31.1,44500.0,20.0432,20.0497,20.011,20.0304,44500.0
2006-09-14 14:40:00,31.12,31.13,31.06,31.07,19100.0,20.0432,20.0497,20.0046,20.011,19100.0
2006-09-14 14:45:00,31.06,31.11,31.06,31.11,16800.0,20.0046,20.0368,20.0046,20.0368,16800.0
2006-09-14 14:50:00,31.11,31.12,31.07,31.1,33600.0,20.0368,20.0432,20.011,20.0304,33600.0
2006-09-14 14:55:00,31.1,31.12,31.08,31.09,16500.0,20.0304,20.0432,20.0175,20.0239,16500.0
2006-09-14 15:00:00,31.09,31.09,31.06,31.06,16800.0,20.0239,20.0239,20.0046,20.0046,16800.0
2006-09-14 15:05:00,31.06,31.09,31.04,31.08,11500.0,20.0046,20.0239,19.9917,20.0175,11500.0
2006-09-14 15:10:00,31.08,31.09,31.07,31.08,23500.0,20.0175,20.0239,20.011,20.0175,23500.0
2006-09-14 15:15:00,31.09,31.09,31.08,31.09,14500.0,20.0239,20.0239,20.0175,20.0239,14500.0
2006-09-14 15:20:00,31.08,31.09,31.04,31.06,50800.0,20.0175,20.0239,19.9917,20.0046,50800.0
2006-09-14 15:25:00,31.06,31.07,31.05,31.06,14500.0,20.0046,20.011,19.9981,20.0046,14500.0
2006-09-14 15:30:00,31.07,31.07,31.04,31.05,24500.0,20.011,20.011,19.9917,19.9981,24500.0
2006-09-14 15:35:00,31.05,31.05,31.02,31.03,28200.0,19.9981,19.9981,19.9788,19.9853,28200.0
2006-09-14 15:40:00,31.03,31.05,30.98,31.0,46800.0,19.9853,19.9981,19.9531,19.9659,46800.0
2006-09-14 15:45:00,31.0,31.02,30.97,30.98,54800.0,19.9659,19.9788,19.9466,19.9531,54800.0
2006-09-14 15:50:00,30.98,31.0,30.95,30.97,77300.0,19.9531,19.9659,19.9337,19.9466,77300.0
2006-09-14 15:55:00,30.97,31.0,30.96,31.0,52700.0,19.9466,19.9659,19.9402,19.9659,52700.0
2006-09-15 09:30:00,31.02,31.05,31.02,31.03,393300.0,19.9788,19.9981,19.9788,19.9853,393300.0
2006-09-15 09:35:00,31.03,31.04,30.85,30.85,70100.0,19.9853,19.9917,19.8693,19.8693,70100.0
2006-09-15 09:40:00,30.85,30.93,30.81,30.83,25900.0,19.8693,19.9209,19.8436,19.8565,25900.0
2006-09-15 09:45:00,30.83,30.83,30.69,30.76,35700.0,19.8565,19.8565,19.7663,19.8114,35700.0
2006-09-15 09:50:00,30.76,30.81,30.65,30.7,30200.0,19.8114,19.8436,19.7405,19.7727,30200.0
2006-09-15 09:55:00,30.7,30.7,30.57,30.61,18600.0,19.7727,19.7727,19.689,19.7148,18600.0
2006-09-15 10:00:00,30.61,30.64,30.5,30.61,30300.0,19.7148,19.7341,19.6439,19.7148,30300.0
2006-09-15 10:05:00,30.62,30.83,30.61,30.82,49400.0,19.7212,19.8565,19.7148,19.85,49400.0
2006-09-15 10:10:00,30.82,30.84,30.74,30.8,56600.0,19.85,19.8629,19.7985,19.8371,56600.0
2006-09-15 10:15:00,30.78,30.84,30.78,30.78,36600.0,19.8243,19.8629,19.8243,19.8243,36600.0
2006-09-15 10:20:00,30.76,30.82,30.75,30.76,34200.0,19.8114,19.85,19.8049,19.8114,34200.0
2006-09-15 10:25:00,30.77,30.82,30.73,30.73,21100.0,19.8178,19.85,19.792,19.792,21100.0
2006-09-15 10:30:00,30.73,30.77,30.68,30.7,43500.0,19.792,19.8178,19.7598,19.7727,43500.0
2006-09-15 10:35:00,30.69,30.74,30.65,30.72,29300.0,19.7663,19.7985,19.7405,19.7856,29300.0
2006-09-15 10:40:00,30.72,30.74,30.69,30.73,17100.0,19.7856,19.7985,19.7663,19.792,17100.0
2006-09-15 10:45:00,30.73,30.74,30.7,30.72,13000.0,19.792,19.7985,19.7727,19.7856,13000.0
2006-09-15 10:50:00,30.71,30.71,30.64,30.68,28300.0,19.7792,19.7792,19.7341,19.7598,28300.0
2006-09-15 10:55:00,30.66,30.68,30.63,30.63,29500.0,19.747,19.7598,19.7276,19.7276,29500.0
2006-09-15 11:00:00,30.64,30.73,30.63,30.73,38100.0,19.7341,19.792,19.7276,19.792,38100.0
2006-09-15 11:05:00,30.72,30.74,30.66,30.66,26300.0,19.7856,19.7985,19.747,19.747,26300.0
2006-09-15 11:10:00,30.66,30.67,30.62,30.65,20500.0,19.747,19.7534,19.7212,19.7405,20500.0
2006-09-15 11:15:00,30.63,30.64,30.6,30.6,14100.0,19.7276,19.7341,19.7083,19.7083,14100.0
2006-09-15 11:20:00,30.6,30.63,30.6,30.6,13800.0,19.7083,19.7276,19.7083,19.7083,13800.0
2006-09-15 11:25:00,30.6,30.67,30.6,30.64,19900.0,19.7083,19.7534,19.7083,19.7341,19900.0
2006-09-15 11:30:00,30.65,30.67,30.63,30.67,6900.0,19.7405,19.7534,19.7276,19.7534,6900.0
2006-09-15 11:35:00,30.66,30.7,30.66,30.7,21300.0,19.747,19.7727,19.747,19.7727,21300.0
2006-09-15 11:40:00,30.69,30.7,30.68,30.7,16300.0,19.7663,19.7727,19.7598,19.7727,16300.0
2006-09-15 11:45:00,30.7,30.72,30.69,30.69,10400.0,19.7727,19.7856,19.7663,19.7663,10400.0
2006-09-15 11:50:00,30.69,30.71,30.69,30.69,14600.0,19.7663,19.7792,19.7663,19.7663,14600.0
2006-09-15 11:55:00,30.7,30.71,30.68,30.7,15800.0,19.7727,19.7792,19.7598,19.7727,15800.0
2006-09-15 12:00:00,30.7,30.71,30.64,30.7,58600.0,19.7727,19.7792,19.7341,19.7727,58600.0
2006-09-15 12:05:00,30.7,30.72,30.68,30.7,38800.0,19.7727,19.7856,19.7598,19.7727,38800.0
2006-09-15 12:10:00,30.69,30.73,30.69,30.73,12400.0,19.7663,19.792,19.7663,19.792,12400.0
2006-09-15 12:15:00,30.73,30.75,30.73,30.74,17500.0,19.792,19.8049,19.792,19.7985,17500.0
2006-09-15 12:20:00,30.74,30.75,30.69,30.75,15400.0,19.7985,19.8049,19.7663,19.8049,15400.0
2006-09-15 12:25:00,30.74,30.76,30.74,30.75,12100.0,19.7985,19.8114,19.7985,19.8049,12100.0
2006-09-15 12:30:00,30.74,30.77,30.69,30.72,22200.0,19.7985,19.8178,19.7663,19.7856,22200.0
2006-09-15 12:35:00,30.71,30.76,30.71,30.76,43600.0,19.7792,19.8114,19.7792,19.8114,43600.0
2006-09-15 12:40:00,30.75,30.79,30.74,30.79,20700.0,19.8049,19.8307,19.7985,19.8307,20700.0
2006-09-15 12:45:00,30.79,30.8,30.75,30.75,9000.0,19.8307,19.8371,19.8049,19.8049,9000.0
2006-09-15 12:50:00,30.75,30.78,30.75,30.78,30300.0,19.8049,19.8243,19.8049,19.8243,30300.0
2006-09-15 12:55:00,30.78,30.81,30.78,30.81,18000.0,19.8243,19.8436,19.8243,19.8436,18000.0
2006-09-15 13:00:00,30.81,30.85,30.8,30.83,27200.0,19.8436,19.8693,19.8371,19.8565,27200.0
2006-09-15 13:05:00,30.84,30.9,30.82,30.88,22100.0,19.8629,19.9015,19.85,19.8887,22100.0
2006-09-15 13:10:00,30.89,30.94,30.86,30.94,14200.0,19.8951,19.9273,19.8758,19.9273,14200.0
2006-09-15 13:15:00,30.93,30.94,30.9,30.9,11300.0,19.9209,19.9273,19.9015,19.9015,11300.0
2006-09-15 13:20:00,30.9,30.95,30.89,30.94,22300.0,19.9015,19.9337,19.8951,19.9273,22300.0
2006-09-15 13:25:00,30.94,30.96,30.92,30.93,64800.0,19.9273,19.9402,19.9144,19.9209,64800.0
2006-09-15 13:30:00,30.93,30.96,30.92,30.94,36300.0,19.9209,19.9402,19.9144,19.9273,36300.0
2006-09-15 13:35:00,30.92,31.0,30.92,30.97,115800.0,19.9144,19.9659,19.9144,19.9466,115800.0
2006-09-15 13:40:00,30.99,31.03,30.97,31.0,117600.0,19.9595,19.9853,19.9466,19.9659,117600.0
2006-09-15 13:45:00,31.01,31.01,30.96,30.98,11400.0,19.9724,19.9724,19.9402,19.9531,11400.0
2006-09-15 13:50:00,30.98,31.01,30.98,30.99,213000.0,19.9531,19.9724,19.9531,19.9595,213000.0
2006-09-15 13:55:00,30.99,31.01,30.95,30.95,12500.0,19.9595,19.9724,19.9337,19.9337,12500.0
2006-09-15 14:00:00,30.96,30.98,30.95,30.96,6800.0,19.9402,19.9531,19.9337,19.9402,6800.0
2006-09-15 14:05:00,30.96,30.97,30.91,30.92,17000.0,19.9402,19.9466,19.908,19.9144,17000.0
2006-09-15 14:10:00,30.93,31.04,30.92,31.04,264300.0,19.9209,19.9917,19.9144,19.9917,264300.0
2006-09-15 14:15:00,31.04,31.04,31.0,31.03,13700.0,19.9917,19.9917,19.9659,19.9853,13700.0
2006-09-15 14:20:00,31.03,31.04,31.0,31.02,16600.0,19.9853,19.9917,19.9659,19.9788,16600.0
2006-09-15 14:25:00,31.04,31.05,31.03,31.04,8900.0,19.9917,19.9981,19.9853,19.9917,8900.0
2006-09-15 14:30:00,31.04,31.05,31.01,31.02,8800.0,19.9917,19.9981,19.9724,19.9788,8800.0
2006-09-15 14:35:00,31.02,31.05,30.99,30.99,265800.0,19.9788,19.9981,19.9595,19.9595,265800.0
2006-09-15 14:40:00,31.01,31.01,30.98,30.99,14000.0,19.9724,19.9724,19.9531,19.9595,14000.0
2006-09-15 14:45:00,30.98,30.98,30.93,30.95,14900.0,19.9531,19.9531,19.9209,19.9337,14900.0
2006-09-15 14:50:00,30.95,30.96,30.89,30.89,14700.0,19.9337,19.9402,19.8951,19.8951,14700.0
2006-09-15 14:55:00,30.9,30.9,30.85,30.86,6300.0,19.9015,19.9015,19.8693,19.8758,6300.0
2006-09-15 15:00:00,30.86,30.86,30.83,30.85,134500.0,19.8758,19.8758,19.8565,19.8693,134500.0
2006-09-15 15:05:00,30.86,30.88,30.82,30.84,15400.0,19.8758,19.8887,19.85,19.8629,15400.0
2006-09-15 15:10:00,30.84,30.94,30.84,30.94,36000.0,19.8629,19.9273,19.8629,19.9273,36000.0
2006-09-15 15:15:00,30.94,30.96,30.93,30.95,27500.0,19.9273,19.9402,19.9209,19.9337,27500.0
2006-09-15 15:20:00,30.94,30.97,30.94,30.94,30000.0,19.9273,19.9466,19.9273,19.9273,30000.0
2006-09-15 15:25:00,30.94,30.95,30.91,30.93,24400.0,19.9273,19.9337,19.908,19.9209,24400.0
2006-09-15 15:30:00,30.92,30.94,30.9,30.92,30500.0,19.9144,19.9273,19.9015,19.9144,30500.0
2006-09-15 15:35:00,30.92,30.93,30.88,30.89,38900.0,19.9144,19.9209,19.8887,19.8951,38900.0
2006-09-15 15:40:00,30.88,30.91,30.86,30.89,58200.0,19.8887,19.908,19.8758,19.8951,58200.0
2006-09-15 15:45:00,30.88,30.95,30.88,30.93,43600.0,19.8887,19.9337,19.8887,19.9209,43600.0
2006-09-15 15:50:00,30.93,30.93,30.92,30.92,64700.0,19.9209,19.9209,19.9144,19.9144,64700.0
2006-09-15 15:55:00,30.93,30.97,30.92,30.93,143100.0,19.9209,19.9466,19.9144,19.9209,143100.0
2006-09-18 09:30:00,30.93,30.93,30.82,30.85,41500.0,19.9209,19.9209,19.85,19.8693,41500.0
2006-09-18 09:35:00,30.84,30.89,30.79,30.81,12300.0,19.8629,19.8951,19.8307,19.8436,12300.0
2006-09-18 09:40:00,30.81,30.95,30.81,30.95,46200.0,19.8436,19.9337,19.8436,19.9337,46200.0
2006-09-18 09:45:00,30.96,31.0,30.94,30.96,22700.0,19.9402,19.9659,19.9273,19.9402,22700.0
2006-09-18 09:50:00,30.97,31.07,30.95,31.07,19900.0,19.9466,20.011,19.9337,20.011,19900.0
2006-09-18 09:55:00,31.08,31.17,31.06,31.12,42700.0,20.0175,20.0754,20.0046,20.0432,42700.0
2006-09-18 10:00:00,31.12,31.12,30.97,31.0,38300.0,20.0432,20.0432,19.9466,19.9659,38300.0
2006-09-18 10:05:00,31.0,31.14,30.98,31.14,19800.0,19.9659,20.0561,19.9531,20.0561,19800.0
2006-09-18 10:10:00,31.13,31.17,31.1,31.1,34200.0,20.0497,20.0754,20.0304,20.0304,34200.0
2006-09-18 10:15:00,31.09,31.14,31.06,31.06,17000.0,20.0239,20.0561,20.0046,20.0046,17000.0
2006-09-18 10:20:00,31.06,31.1,31.04,31.08,14100.0,20.0046,20.0304,19.9917,20.0175,14100.0
2006-09-18 10:25:00,31.06,31.06,30.99,31.0,68500.0,20.0046,20.0046,19.9595,19.9659,68500.0
2006-09-18 10:30:00,31.01,31.04,30.99,31.01,42600.0,19.9724,19.9917,19.9595,19.9724,42600.0
2006-09-18 10:35:00,31.03,31.04,31.0,31.02,16700.0,19.9853,19.9917,19.9659,19.9788,16700.0
2006-09-18 10:40:00,31.03,31.07,31.02,31.07,61600.0,19.9853,20.011,19.9788,20.011,61600.0
2006-09-18 10:45:00,31.05,31.07,31.0,31.01,40100.0,19.9981,20.011,19.9659,19.9724,40100.0
2006-09-18 10:50:00,31.02,31.04,31.0,31.0,27500.0,19.9788,19.9917,19.9659,19.9659,27500.0
2006-09-18 10:55:00,31.0,31.02,30.97,30.99,98900.0,19.9659,19.9788,19.9466,19.9595,98900.0
2006-09-18 11:00:00,31.0,31.02,30.98,31.0,16300.0,19.9659,19.9788,19.9531,19.9659,16300.0
2006-09-18 11:05:00,31.01,31.02,31.0,31.01,20900.0,19.9724,19.9788,19.9659,19.9724,20900.0
2006-09-18 11:10:00,31.0,31.05,30.99,31.02,18500.0,19.9659,19.9981,19.9595,19.9788,18500.0
2006-09-18 11:15:00,31.01,31.01,30.97,30.98,18900.0,19.9724,19.9724,19.9466,19.9531,18900.0
2006-09-18 11:20:00,30.97,31.0,30.97,30.99,19900.0,19.9466,19.9659,19.9466,19.9595,19900.0
2006-09-18 11:25:00,30.99,31.0,30.97,31.0,13100.0,19.9595,19.9659,19.9466,19.9659,13100.0
2006-09-18 11:30:00,31.0,31.0,30.97,31.0,26500.0,19.9659,19.9659,19.9466,19.9659,26500.0
2006-09-18 11:35:00,30.99,31.0,30.98,31.0,47200.0,19.9595,19.9659,19.9531,19.9659,47200.0
2006-09-18 11:40:00,30.99,31.0,30.97,30.97,92100.0,19.9595,19.9659,19.9466,19.9466,92100.0
2006-09-18 11:45:00,30.98,31.05,30.98,31.03,34700.0,19.9531,19.9981,19.9531,19.9853,34700.0
2006-09-18 11:50:00,31.05,31.09,31.04,31.09,16800.0,19.9981,20.0239,19.9917,20.0239,16800.0
2006-09-18 11:55:00,31.1,31.1,31.08,31.09,27200.0,20.0304,20.0304,20.0175,20.0239,27200.0
2006-09-18 12:00:00,31.08,31.1,31.07,31.08,10500.0,20.0175,20.0304,20.011,20.0175,10500.0
2006-09-18 12:05:00,31.09,31.1,31.09,31.1,7200.0,20.0239,20.0304,20.0239,20.0304,7200.0
2006-09-18 12:10:00,31.09,31.1,31.03,31.03,14500.0,20.0239,20.0304,19.9853,19.9853,14500.0
2006-09-18 12:15:00,31.03,31.05,31.02,31.04,22100.0,19.9853,19.9981,19.9788,19.9917,22100.0
2006-09-18 12:20:00,31.04,31.05,31.03,31.05,4000.0,19.9917,19.9981,19.9853,19.9981,4000.0
2006-09-18 12:25:00,31.04,31.04,31.02,31.03,7700.0,19.9917,19.9917,19.9788,19.9853,7700.0
2006-09-18 12:30:00,31.03,31.07,31.03,31.07,11600.0,19.9853,20.011,19.9853,20.011,11600.0
2006-09-18 12:35:00,31.06,31.09,31.06,31.07,6000.0,20.0046,20.0239,20.0046,20.011,6000.0
2006-09-18 12:40:00,31.08,31.12,31.08,31.11,14800.0,20.0175,20.0432,20.0175,20.0368,14800.0
2006-09-18 12:45:00,31.12,31.21,31.11,31.16,47900.0,20.0432,20.1012,20.0368,20.069,47900.0
2006-09-18 12:50:00,31.15,31.19,31.15,31.19,4700.0,20.0626,20.0883,20.0626,20.0883,4700.0
2006-09-18 12:55:00,31.19,31.26,31.18,31.25,20700.0,20.0883,20.1334,20.0819,20.127,20700.0
2006-09-18 13:00:00,31.25,31.28,31.24,31.27,25100.0,20.127,20.1463,20.1205,20.1398,25100.0
2006-09-18 13:05:00,31.28,31.31,31.28,31.29,19900.0,20.1463,20.1656,20.1463,20.1527,19900.0
2006-09-18 13:10:00,31.28,31.28,31.24,31.25,21100.0,20.1463,20.1463,20.1205,20.127,21100.0
2006-09-18 13:15:00,31.24,31.28,31.23,31.23,15100.0,20.1205,20.1463,20.1141,20.1141,15100.0
2006-09-18 13:20:00,31.23,31.24,31.2,31.2,19300.0,20.1141,20.1205,20.0948,20.0948,19300.0
2006-09-18 13:25:00,31.2,31.2,31.16,31.17,24600.0,20.0948,20.0948,20.069,20.0754,24600.0
2006-09-18 13:30:00,31.16,31.18,31.09,31.09,33700.0,20.069,20.0819,20.0239,20.0239,33700.0
2006-09-18 13:35:00,31.09,31.12,31.08,31.11,16000.0,20.0239,20.0432,20.0175,20.0368,16000.0
2006-09-18 13:40:00,31.11,31.13,31.09,31.1,30700.0,20.0368,20.0497,20.0239,20.0304,30700.0
2006-09-18 13:45:00,31.09,31.14,31.09,31.14,12600.0,20.0239,20.0561,20.0239,20.0561,12600.0
2006-09-18 13:50:00,31.13,31.13,31.08,31.08,24000.0,20.0497,20.0497,20.0175,20.0175,24000.0
2006-09-18 13:55:00,31.08,31.12,31.06,31.07,22500.0,20.0175,20.0432,20.0046,20.011,22500.0
2006-09-18 14:00:00,31.07,31.08,31.05,31.05,15200.0,20.011,20.0175,19.9981,19.9981,15200.0
2006-09-18 14:05:00,31.06,31.06,31.01,31.01,62300.0,20.0046,20.0046,19.9724,19.9724,62300.0
2006-09-18 14:10:00,31.01,31.04,31.0,31.04,50600.0,19.9724,19.9917,19.9659,19.9917,50600.0
2006-09-18 14:15:00,31.04,31.05,31.03,31.04,8500.0,19.9917,19.9981,19.9853,19.9917,8500.0
2006-09-18 14:20:00,31.05,31.09,31.04,31.09,47100.0,19.9981,20.0239,19.9917,20.0239,47100.0
2006-09-18 14:25:00,31.07,31.08,31.04,31.04,14600.0,20.011,20.0175,19.9917,19.9917,14600.0
2006-09-18 14:30:00,31.05,31.05,31.01,31.01,21700.0,19.9981,19.9981,19.9724,19.9724,21700.0
2006-09-18 14:35:00,31.01,31.02,30.99,30.99,37000.0,19.9724,19.9788,19.9595,19.9595,37000.0
2006-09-18 14:40:00,30.99,31.05,30.98,31.04,19200.0,19.9595,19.9981,19.9531,19.9917,19200.0
2006-09-18 14:45:00,31.05,31.07,31.04,31.04,15700.0,19.9981,20.011,19.9917,19.9917,15700.0
2006-09-18 14:50:00,31.06,31.09,31.05,31.08,12900.0,20.0046,20.0239,19.9981,20.0175,12900.0
2006-09-18 14:55:00,31.08,31.1,31.07,31.07,12100.0,20.0175,20.0304,20.011,20.011,12100.0
2006-09-18 15:00:00,31.07,31.09,31.03,31.08,24700.0,20.011,20.0239,19.9853,20.0175,24700.0
2006-09-18 15:05:00,31.07,31.07,31.02,31.06,41900.0,20.011,20.011,19.9788,20.0046,41900.0
2006-09-18 15:10:00,31.06,31.09,31.04,31.08,17400.0,20.0046,20.0239,19.9917,20.0175,17400.0
2006-09-18 15:15:00,31.09,31.1,31.07,31.08,68600.0,20.0239,20.0304,20.011,20.0175,68600.0
2006-09-18 15:20:00,31.08,31.09,31.05,31.06,31200.0,20.0175,20.0239,19.9981,20.0046,31200.0
2006-09-18 15:25:00,31.06,31.14,31.05,31.14,37200.0,20.0046,20.0561,19.9981,20.0561,37200.0
2006-09-18 15:30:00,31.14,31.17,31.13,31.17,46300.0,20.0561,20.0754,20.0497,20.0754,46300.0
2006-09-18 15:35:00,31.17,31.17,31.13,31.13,26100.0,20.0754,20.0754,20.0497,20.0497,26100.0
2006-09-18 15:40:00,31.14,31.17,31.13,31.13,63700.0,20.0561,20.0754,20.0497,20.0497,63700.0
2006-09-18 15:45:00,31.12,31.16,31.12,31.14,31500.0,20.0432,20.069,20.0432,20.0561,31500.0
2006-09-18 15:50:00,31.15,31.24,31.14,31.24,72300.0,20.0626,20.1205,20.0561,20.1205,72300.0
2006-09-18 15:55:00,31.24,31.25,31.15,31.16,81900.0,20.1205,20.127,20.0626,20.069,81900.0
2006-09-19 09:30:00,31.2,31.21,31.12,31.21,26300.0,20.0948,20.1012,20.0432,20.1012,26300.0
2006-09-19 09:35:00,31.18,31.22,31.14,31.15,13700.0,20.0819,20.1076,20.0561,20.0626,13700.0
2006-09-19 09:40:00,31.12,31.14,31.07,31.1,24800.0,20.0432,20.0561,20.011,20.0304,24800.0
2006-09-19 09:45:00,31.1,31.14,31.07,31.07,25400.0,20.0304,20.0561,20.011,20.011,25400.0
2006-09-19 09:50:00,31.06,31.17,31.05,31.08,21100.0,20.0046,20.0754,19.9981,20.0175,21100.0
2006-09-19 09:55:00,31.08,31.11,31.05,31.06,10800.0,20.0175,20.0368,19.9981,20.0046,10800.0
2006-09-19 10:00:00,31.06,31.1,31.03,31.1,30100.0,20.0046,20.0304,19.9853,20.0304,30100.0
2006-09-19 10:05:00,31.1,31.12,31.07,31.11,8800.0,20.0304,20.0432,20.011,20.0368,8800.0
2006-09-19 10:10:00,31.1,31.18,31.08,31.16,37400.0,20.0304,20.0819,20.0175,20.069,37400.0
2006-09-19 10:15:00,31.17,31.17,31.06,31.14,133000.0,20.0754,20.0754,20.0046,20.0561,133000.0
2006-09-19 10:20:00,31.15,31.18,31.1,31.16,20200.0,20.0626,20.0819,20.0304,20.069,20200.0
2006-09-19 10:25:00,31.17,31.17,31.1,31.17,19400.0,20.0754,20.0754,20.0304,20.0754,19400.0
2006-09-19 10:30:00,31.17,31.18,31.15,31.17,19200.0,20.0754,20.0819,20.0626,20.0754,19200.0
2006-09-19 10:35:00,31.17,31.2,31.16,31.19,9100.0,20.0754,20.0948,20.069,20.0883,9100.0
2006-09-19 10:40:00,31.18,31.2,31.12,31.12,12500.0,20.0819,20.0948,20.0432,20.0432,12500.0
2006-09-19 10:45:00,31.13,31.17,31.13,31.17,13600.0,20.0497,20.0754,20.0497,20.0754,13600.0
2006-09-19 10:50:00,31.16,31.16,31.06,31.16,12700.0,20.069,20.069,20.0046,20.069,12700.0
2006-09-19 10:55:00,31.15,31.18,31.15,31.16,7100.0,20.0626,20.0819,20.0626,20.069,7100.0
2006-09-19 11:00:00,31.17,31.19,31.12,31.16,47700.0,20.0754,20.0883,20.0432,20.069,47700.0
2006-09-19 11:05:00,31.16,31.19,31.15,31.17,15400.0,20.069,20.0883,20.0626,20.0754,15400.0
2006-09-19 11:10:00,31.19,31.24,31.17,31.21,13600.0,20.0883,20.1205,20.0754,20.1012,13600.0
2006-09-19 11:15:00,31.22,31.27,31.21,31.25,9600.0,20.1076,20.1398,20.1012,20.127,9600.0
2006-09-19 11:20:00,31.24,31.26,31.22,31.22,13500.0,20.1205,20.1334,20.1076,20.1076,13500.0
2006-09-19 11:25:00,31.21,31.23,31.2,31.2,19000.0,20.1012,20.1141,20.0948,20.0948,19000.0
2006-09-19 11:30:00,31.2,31.25,31.2,31.25,29600.0,20.0948,20.127,20.0948,20.127,29600.0
2006-09-19 11:35:00,31.24,31.25,31.2,31.21,32600.0,20.1205,20.127,20.0948,20.1012,32600.0
2006-09-19 11:40:00,31.21,31.21,31.15,31.16,32200.0,20.1012,20.1012,20.0626,20.069,32200.0
2006-09-19 11:45:00,31.17,31.19,31.15,31.19,29700.0,20.0754,20.0883,20.0626,20.0883,29700.0
2006-09-19 11:50:00,31.19,31.2,31.15,31.17,47100.0,20.0883,20.0948,20.0626,20.0754,47100.0
2006-09-19 11:55:00,31.16,31.17,31.1,31.11,55200.0,20.069,20.0754,20.0304,20.0368,55200.0
2006-09-19 12:00:00,31.11,31.17,31.1,31.13,204600.0,20.0368,20.0754,20.0304,20.0497,204600.0
2006-09-19 12:05:00,31.13,31.18,31.1,31.13,29600.0,20.0497,20.0819,20.0304,20.0497,29600.0
2006-09-19 12:10:00,31.13,31.13,31.1,31.1,29500.0,20.0497,20.0497,20.0304,20.0304,29500.0
2006-09-19 12:15:00,31.1,31.14,31.1,31.1,27300.0,20.0304,20.0561,20.0304,20.0304,27300.0
2006-09-19 12:20:00,31.11,31.12,31.02,31.04,26300.0,20.0368,20.0432,19.9788,19.9917,26300.0
2006-09-19 12:25:00,31.03,31.03,30.97,30.97,28700.0,19.9853,19.9853,19.9466,19.9466,28700.0
2006-09-19 12:30:00,30.99,31.05,30.97,31.04,53200.0,19.9595,19.9981,19.9466,19.9917,53200.0
2006-09-19 12:35:00,31.03,31.05,31.01,31.01,15300.0,19.9853,19.9981,19.9724,19.9724,15300.0
2006-09-19 12:40:00,31.02,31.06,30.99,31.06,63700.0,19.9788,20.0046,19.9595,20.0046,63700.0
2006-09-19 12:45:00,31.05,31.1,31.03,31.1,9300.0,19.9981,20.0304,19.9853,20.0304,9300.0
2006-09-19 12:50:00,31.09,31.09,31.06,31.07,7000.0,20.0239,20.0239,20.0046,20.011,7000.0
2006-09-19 12:55:00,31.07,31.07,31.01,31.01,44700.0,20.011,20.011,19.9724,19.9724,44700.0
2006-09-19 13:00:00,31.01,31.01,30.97,30.99,75200.0,19.9724,19.9724,19.9466,19.9595,75200.0
2006-09-19 13:05:00,30.98,31.0,30.97,30.97,66100.0,19.9531,19.9659,19.9466,19.9466,66100.0
2006-09-19 13:10:00,30.96,30.97,30.94,30.95,22200.0,19.9402,19.9466,19.9273,19.9337,22200.0
2006-09-19 13:15:00,30.96,30.96,30.92,30.93,18600.0,19.9402,19.9402,19.9144,19.9209,18600.0
2006-09-19 13:20:00,30.93,31.0,30.93,30.98,12700.0,19.9209,19.9659,19.9209,19.9531,12700.0
2006-09-19 13:25:00,31.0,31.0,30.96,30.98,8400.0,19.9659,19.9659,19.9402,19.9531,8400.0
2006-09-19 13:30:00,30.97,30.97,30.93,30.96,8300.0,19.9466,19.9466,19.9209,19.9402,8300.0
2006-09-19 13:35:00,30.94,30.95,30.9,30.93,19200.0,19.9273,19.9337,19.9015,19.9209,19200.0
2006-09-19 13:40:00,30.93,30.94,30.89,30.92,17300.0,19.9209,19.9273,19.8951,19.9144,17300.0
2006-09-19 13:45:00,30.91,31.0,30.91,31.0,9900.0,19.908,19.9659,19.908,19.9659,9900.0
2006-09-19 13:50:00,30.99,31.0,30.91,30.94,12800.0,19.9595,19.9659,19.908,19.9273,12800.0
2006-09-19 13:55:00,30.94,30.96,30.89,30.9,11800.0,19.9273,19.9402,19.8951,19.9015,11800.0
2006-09-19 14:00:00,30.89,30.91,30.87,30.88,11500.0,19.8951,19.908,19.8822,19.8887,11500.0
2006-09-19 14:05:00,30.89,30.94,30.84,30.85,20000.0,19.8951,19.9273,19.8629,19.8693,20000.0
2006-09-19 14:10:00,30.85,30.9,30.85,30.89,12800.0,19.8693,19.9015,19.8693,19.8951,12800.0
2006-09-19 14:15:00,30.89,30.95,30.89,30.95,9900.0,19.8951,19.9337,19.8951,19.9337,9900.0
2006-09-19 14:20:00,30.94,30.99,30.92,30.97,15100.0,19.9273,19.9595,19.9144,19.9466,15100.0
2006-09-19 14:25:00,30.98,31.0,30.92,30.98,17300.0,19.9531,19.9659,19.9144,19.9531,17300.0
2006-09-19 14:30:00,30.98,31.02,30.95,30.99,18100.0,19.9531,19.9788,19.9337,19.9595,18100.0
2006-09-19 14:35:00,30.99,31.0,30.95,30.95,10900.0,19.9595,19.9659,19.9337,19.9337,10900.0
2006-09-19 14:40:00,30.96,30.96,30.94,30.95,19200.0,19.9402,19.9402,19.9273,19.9337,19200.0
2006-09-19 14:45:00,30.95,30.99,30.95,30.99,62200.0,19.9337,19.9595,19.9337,19.9595,62200.0
2006-09-19 14:50:00,30.99,31.04,30.99,31.04,15100.0,19.9595,19.9917,19.9595,19.9917,15100.0
2006-09-19 14:55:00,31.04,31.14,31.04,31.09,22800.0,19.9917,20.0561,19.9917,20.0239,22800.0
2006-09-19 15:00:00,31.13,31.14,31.08,31.14,26800.0,20.0497,20.0561,20.0175,20.0561,26800.0
2006-09-19 15:05:00,31.14,31.19,31.11,31.18,28600.0,20.0561,20.0883,20.0368,20.0819,28600.0
2006-09-19 15:10:00,31.17,31.26,31.17,31.26,22200.0,20.0754,20.1334,20.0754,20.1334,22200.0
2006-09-19 15:15:00,31.24,31.3,31.23,31.26,29100.0,20.1205,20.1592,20.1141,20.1334,29100.0
2006-09-19 15:20:00,31.27,31.3,31.25,31.28,33100.0,20.1398,20.1592,20.127,20.1463,33100.0
2006-09-19 15:25:00,31.29,31.3,31.28,31.29,15900.0,20.1527,20.1592,20.1463,20.1527,15900.0
2006-09-19 15:30:00,31.3,31.35,31.3,31.33,26900.0,20.1592,20.1914,20.1592,20.1785,26900.0
2006-09-19 15:35:00,31.34,31.36,31.29,31.35,51400.0,20.1849,20.1978,20.1527,20.1914,51400.0
2006-09-19 15:40:00,31.33,31.39,31.33,31.39,39500.0,20.1785,20.2171,20.1785,20.2171,39500.0
2006-09-19 15:45:00,31.39,31.4,31.38,31.39,42800.0,20.2171,20.2236,20.2107,20.2171,42800.0
2006-09-19 15:50:00,31.39,31.45,31.39,31.45,133700.0,20.2171,20.2558,20.2171,20.2558,133700.0
2006-09-19 15:55:00,31.44,31.47,31.43,31.45,72900.0,20.2493,20.2687,20.2429,20.2558,72900.0
2006-09-20 09:30:00,31.83,31.98,31.83,31.91,63100.0,20.5005,20.5971,20.5005,20.552,63100.0
2006-09-20 09:35:00,31.92,31.93,31.79,31.91,36800.0,20.5585,20.5649,20.4748,20.552,36800.0
2006-09-20 09:40:00,31.89,32.1,31.89,32.09,117100.0,20.5392,20.6744,20.5392,20.668,117100.0
2006-09-20 09:45:00,32.08,32.18,32.04,32.18,37400.0,20.6615,20.7259,20.6358,20.7259,37400.0
2006-09-20 09:50:00,32.17,32.24,32.16,32.23,49300.0,20.7195,20.7646,20.7131,20.7581,49300.0
2006-09-20 09:55:00,32.23,32.28,32.23,32.28,36200.0,20.7581,20.7903,20.7581,20.7903,36200.0
2006-09-20 10:00:00,32.28,32.29,32.25,32.25,46800.0,20.7903,20.7968,20.771,20.771,46800.0
2006-09-20 10:05:00,32.25,32.34,32.25,32.28,62400.0,20.771,20.829,20.771,20.7903,62400.0
2006-09-20 10:10:00,32.28,32.3,32.25,32.29,57400.0,20.7903,20.8032,20.771,20.7968,57400.0
2006-09-20 10:15:00,32.29,32.3,32.26,32.28,50200.0,20.7968,20.8032,20.7775,20.7903,50200.0
2006-09-20 10:20:00,32.3,32.31,32.28,32.31,131600.0,20.8032,20.8097,20.7903,20.8097,131600.0
2006-09-20 10:25:00,32.31,32.4,32.28,32.4,33700.0,20.8097,20.8676,20.7903,20.8676,33700.0
2006-09-20 10:30:00,32.4,32.42,32.36,32.4,35000.0,20.8676,20.8805,20.8419,20.8676,35000.0
2006-09-20 10:35:00,32.39,32.39,32.35,32.36,48300.0,20.8612,20.8612,20.8354,20.8419,48300.0
2006-09-20 10:40:00,32.37,32.41,32.35,32.4,29700.0,20.8483,20.8741,20.8354,20.8676,29700.0
2006-09-20 10:45:00,32.39,32.45,32.37,32.43,55800.0,20.8612,20.8998,20.8483,20.887,55800.0
2006-09-20 10:50:00,32.45,32.45,32.43,32.44,36800.0,20.8998,20.8998,20.887,20.8934,36800.0
2006-09-20 10:55:00,32.44,32.51,32.44,32.5,65900.0,20.8934,20.9385,20.8934,20.932,65900.0
2006-09-20 11:00:00,32.5,32.53,32.5,32.51,34300.0,20.932,20.9514,20.932,20.9385,34300.0
2006-09-20 11:05:00,32.52,32.58,32.51,32.54,160000.0,20.9449,20.9836,20.9385,20.9578,160000.0
2006-09-20 11:10:00,32.55,32.57,32.54,32.54,27000.0,20.9642,20.9771,20.9578,20.9578,27000.0
2006-09-20 11:15:00,32.54,32.63,32.54,32.6,66100.0,20.9578,21.0158,20.9578,20.9964,66100.0
2006-09-20 11:20:00,32.6,32.65,32.6,32.61,55000.0,20.9964,21.0287,20.9964,21.0029,55000.0
2006-09-20 11:25:00,32.61,32.63,32.6,32.62,23100.0,21.0029,21.0158,20.9964,21.0093,23100.0
2006-09-20 11:30:00,32.63,32.67,32.61,32.67,52800.0,21.0158,21.0415,21.0029,21.0415,52800.0
2006-09-20 11:35:00,32.67,32.68,32.6,32.6,11000.0,21.0415,21.048,20.9964,20.9964,11000.0
2006-09-20 11:40:00,32.6,32.61,32.52,32.52,32900.0,20.9964,21.0029,20.9449,20.9449,32900.0
2006-09-20 11:45:00,32.54,32.54,32.47,32.49,20200.0,20.9578,20.9578,20.9127,20.9256,20200.0
2006-09-20 11:50:00,32.49,32.51,32.44,32.44,41900.0,20.9256,20.9385,20.8934,20.8934,41900.0
2006-09-20 11:55:00,32.44,32.44,32.36,32.37,26400.0,20.8934,20.8934,20.8419,20.8483,26400.0
2006-09-20 12:00:00,32.37,32.37,32.3,32.3,14300.0,20.8483,20.8483,20.8032,20.8032,14300.0
2006-09-20 12:05:00,32.3,32.3,32.27,32.28,32000.0,20.8032,20.8032,20.7839,20.7903,32000.0
2006-09-20 12:10:00,32.28,32.28,32.21,32.23,21700.0,20.7903,20.7903,20.7453,20.7581,21700.0
2006-09-20 12:15:00,32.25,32.26,32.23,32.26,13800.0,20.771,20.7775,20.7581,20.7775,13800.0
2006-09-20 12:20:00,32.26,32.26,32.25,32.25,15100.0,20.7775,20.7775,20.771,20.771,15100.0
2006-09-20 12:25:00,32.25,32.26,32.25,32.26,20900.0,20.771,20.7775,20.771,20.7775,20900.0
2006-09-20 12:30:00,32.25,32.29,32.24,32.25,21700.0,20.771,20.7968,20.7646,20.771,21700.0
2006-09-20 12:35:00,32.26,32.27,32.25,32.26,11200.0,20.7775,20.7839,20.771,20.7775,11200.0
2006-09-20 12:40:00,32.26,32.28,32.25,32.27,13900.0,20.7775,20.7903,20.771,20.7839,13900.0
2006-09-20 12:45:00,32.28,32.28,32.25,32.26,9900.0,20.7903,20.7903,20.771,20.7775,9900.0
2006-09-20 12:50:00,32.25,32.26,32.25,32.25,10200.0,20.771,20.7775,20.771,20.771,10200.0
2006-09-20 12:55:00,32.25,32.26,32.25,32.25,10500.0,20.771,20.7775,20.771,20.771,10500.0
2006-09-20 13:00:00,32.25,32.27,32.25,32.27,15700.0,20.771,20.7839,20.771,20.7839,15700.0
2006-09-20 13:05:00,32.26,32.26,32.25,32.25,7000.0,20.7775,20.7775,20.771,20.771,7000.0
2006-09-20 13:10:00,32.25,32.27,32.25,32.27,25100.0,20.771,20.7839,20.771,20.7839,25100.0
2006-09-20 13:15:00,32.28,32.39,32.28,32.35,34100.0,20.7903,20.8612,20.7903,20.8354,34100.0
2006-09-20 13:20:00,32.34,32.36,32.29,32.35,23800.0,20.829,20.8419,20.7968,20.8354,23800.0
2006-09-20 13:25:00,32.34,32.35,32.27,32.3,31600.0,20.829,20.8354,20.7839,20.8032,31600.0
2006-09-20 13:30:00,32.3,32.38,32.29,32.36,16000.0,20.8032,20.8548,20.7968,20.8419,16000.0
2006-09-20 13:35:00,32.37,32.37,32.31,32.34,15800.0,20.8483,20.8483,20.8097,20.829,15800.0
2006-09-20 13:40:00,32.34,32.36,32.32,32.32,8400.0,20.829,20.8419,20.8161,20.8161,8400.0
2006-09-20 13:45:00,32.32,32.33,32.3,32.3,18300.0,20.8161,20.8226,20.8032,20.8032,18300.0
2006-09-20 13:50:00,32.31,32.33,32.3,32.33,12900.0,20.8097,20.8226,20.8032,20.8226,12900.0
2006-09-20 13:55:00,32.33,32.37,32.3,32.36,19800.0,20.8226,20.8483,20.8032,20.8419,19800.0
2006-09-20 14:00:00,32.36,32.45,32.35,32.4,30800.0,20.8419,20.8998,20.8354,20.8676,30800.0
2006-09-20 14:05:00,32.4,32.42,32.39,32.4,34800.0,20.8676,20.8805,20.8612,20.8676,34800.0
2006-09-20 14:10:00,32.4,32.45,32.4,32.43,46800.0,20.8676,20.8998,20.8676,20.887,46800.0
2006-09-20 14:15:00,32.44,32.54,32.44,32.47,88700.0,20.8934,20.9578,20.8934,20.9127,88700.0
2006-09-20 14:20:00,32.47,32.52,32.39,32.46,118400.0,20.9127,20.9449,20.8612,20.9063,118400.0
2006-09-20 14:25:00,32.46,32.49,32.4,32.41,52400.0,20.9063,20.9256,20.8676,20.8741,52400.0
2006-09-20 14:30:00,32.41,32.49,32.4,32.49,52300.0,20.8741,20.9256,20.8676,20.9256,52300.0
2006-09-20 14:35:00,32.48,32.48,32.4,32.4,54200.0,20.9192,20.9192,20.8676,20.8676,54200.0
2006-09-20 14:40:00,32.4,32.47,32.4,32.45,60700.0,20.8676,20.9127,20.8676,20.8998,60700.0
2006-09-20 14:45:00,32.44,32.45,32.42,32.42,54500.0,20.8934,20.8998,20.8805,20.8805,54500.0
2006-09-20 14:50:00,32.42,32.5,32.42,32.49,52400.0,20.8805,20.932,20.8805,20.9256,52400.0
2006-09-20 14:55:00,32.48,32.54,32.46,32.49,122700.0,20.9192,20.9578,20.9063,20.9256,122700.0
2006-09-20 15:00:00,32.5,32.56,32.48,32.56,37800.0,20.932,20.9707,20.9192,20.9707,37800.0
2006-09-20 15:05:00,32.56,32.56,32.5,32.54,33400.0,20.9707,20.9707,20.932,20.9578,33400.0
2006-09-20 15:10:00,32.54,32.55,32.51,32.51,13400.0,20.9578,20.9642,20.9385,20.9385,13400.0
2006-09-20 15:15:00,32.51,32.52,32.5,32.51,23500.0,20.9385,20.9449,20.932,20.9385,23500.0
2006-09-20 15:20:00,32.5,32.51,32.47,32.49,42800.0,20.932,20.9385,20.9127,20.9256,42800.0
2006-09-20 15:25:00,32.49,32.55,32.46,32.55,41400.0,20.9256,20.9642,20.9063,20.9642,41400.0
2006-09-20 15:30:00,32.56,32.58,32.54,32.57,33000.0,20.9707,20.9836,20.9578,20.9771,33000.0
2006-09-20 15:35:00,32.55,32.55,32.48,32.48,52900.0,20.9642,20.9642,20.9192,20.9192,52900.0
2006-09-20 15:40:00,32.49,32.54,32.49,32.53,44200.0,20.9256,20.9578,20.9256,20.9514,44200.0
2006-09-20 15:45:00,32.53,32.58,32.51,32.57,83400.0,20.9514,20.9836,20.9385,20.9771,83400.0
2006-09-20 15:50:00,32.58,32.64,32.57,32.63,117300.0,20.9836,21.0222,20.9771,21.0158,117300.0
2006-09-20 15:55:00,32.64,32.69,32.56,32.62,168900.0,21.0222,21.0544,20.9707,21.0093,168900.0
2006-09-21 09:30:00,32.96,32.96,32.96,32.96,1700.0,21.2283,21.2283,21.2283,21.2283,1700.0
2006-09-21 09:35:00,33.0,33.2,33.0,33.03,117100.0,21.2541,21.3829,21.2541,21.2734,117100.0
2006-09-21 09:40:00,33.05,33.07,33.0,33.04,61200.0,21.2863,21.2992,21.2541,21.2798,61200.0
2006-09-21 09:45:00,33.02,33.02,32.93,32.93,215200.0,21.267,21.267,21.209,21.209,215200.0
2006-09-21 09:50:00,32.93,32.99,32.9,32.93,63100.0,21.209,21.2476,21.1897,21.209,63100.0
2006-09-21 09:55:00,32.93,33.0,32.92,32.97,44800.0,21.209,21.2541,21.2025,21.2348,44800.0
2006-09-21 10:00:00,32.98,33.05,32.96,33.04,55300.0,21.2412,21.2863,21.2283,21.2798,55300.0
2006-09-21 10:05:00,33.03,33.03,32.91,33.0,58300.0,21.2734,21.2734,21.1961,21.2541,58300.0
2006-09-21 10:10:00,33.01,33.06,33.01,33.05,39700.0,21.2605,21.2927,21.2605,21.2863,39700.0
2006-09-21 10:15:00,33.05,33.06,33.03,33.03,35100.0,21.2863,21.2927,21.2734,21.2734,35100.0
2006-09-21 10:20:00,33.04,33.07,33.02,33.05,31100.0,21.2798,21.2992,21.267,21.2863,31100.0
2006-09-21 10:25:00,33.04,33.05,33.02,33.04,37300.0,21.2798,21.2863,21.267,21.2798,37300.0
2006-09-21 10:30:00,33.03,33.05,33.03,33.04,24500.0,21.2734,21.2863,21.2734,21.2798,24500.0
2006-09-21 10:35:00,33.04,33.05,33.03,33.05,29200.0,21.2798,21.2863,21.2734,21.2863,29200.0
2006-09-21 10:40:00,33.03,33.06,33.03,33.05,47200.0,21.2734,21.2927,21.2734,21.2863,47200.0
2006-09-21 10:45:00,33.05,33.12,33.05,33.11,46800.0,21.2863,21.3314,21.2863,21.3249,46800.0
2006-09-21 10:50:00,33.12,33.14,33.06,33.1,41900.0,21.3314,21.3442,21.2927,21.3185,41900.0
2006-09-21 10:55:00,33.1,33.13,33.07,33.12,35600.0,21.3185,21.3378,21.2992,21.3314,35600.0
2006-09-21 11:00:00,33.12,33.19,33.12,33.16,49400.0,21.3314,21.3764,21.3314,21.3571,49400.0
2006-09-21 11:05:00,33.16,33.22,33.15,33.2,47700.0,21.3571,21.3958,21.3507,21.3829,47700.0
2006-09-21 11:10:00,33.21,33.22,33.2,33.21,31500.0,21.3893,21.3958,21.3829,21.3893,31500.0
2006-09-21 11:15:00,33.22,33.26,33.2,33.25,29600.0,21.3958,21.4215,21.3829,21.4151,29600.0
2006-09-21 11:20:00,33.25,33.26,33.21,33.25,31700.0,21.4151,21.4215,21.3893,21.4151,31700.0
2006-09-21 11:25:00,33.26,33.37,33.25,33.35,52400.0,21.4215,21.4924,21.4151,21.4795,52400.0
2006-09-21 11:30:00,33.35,33.4,33.35,33.39,45900.0,21.4795,21.5117,21.4795,21.5053,45900.0
2006-09-21 11:35:00,33.39,33.4,33.3,33.33,54900.0,21.5053,21.5117,21.4473,21.4666,54900.0
2006-09-21 11:40:00,33.32,33.34,33.24,33.24,35600.0,21.4602,21.4731,21.4086,21.4086,35600.0
2006-09-21 11:45:00,33.23,33.33,33.2,33.32,36200.0,21.4022,21.4666,21.3829,21.4602,36200.0
2006-09-21 11:50:00,33.31,33.38,33.28,33.36,51900.0,21.4537,21.4988,21.4344,21.4859,51900.0
2006-09-21 11:55:00,33.34,33.37,33.28,33.28,38000.0,21.4731,21.4924,21.4344,21.4344,38000.0
2006-09-21 12:00:00,33.29,33.3,33.13,33.14,78300.0,21.4409,21.4473,21.3378,21.3442,78300.0
2006-09-21 12:05:00,33.14,33.19,33.13,33.19,64200.0,21.3442,21.3764,21.3378,21.3764,64200.0
2006-09-21 12:10:00,33.2,33.25,33.13,33.24,67400.0,21.3829,21.4151,21.3378,21.4086,67400.0
2006-09-21 12:15:00,33.22,33.22,33.13,33.14,32300.0,21.3958,21.3958,21.3378,21.3442,32300.0
2006-09-21 12:20:00,33.15,33.17,33.12,33.12,61200.0,21.3507,21.3636,21.3314,21.3314,61200.0
2006-09-21 12:25:00,33.12,33.12,33.05,33.09,74200.0,21.3314,21.3314,21.2863,21.312,74200.0
2006-09-21 12:30:00,33.07,33.14,33.05,33.05,29100.0,21.2992,21.3442,21.2863,21.2863,29100.0
2006-09-21 12:35:00,33.06,33.07,33.02,33.04,20600.0,21.2927,21.2992,21.267,21.2798,20600.0
2006-09-21 12:40:00,33.04,33.08,33.0,33.01,39100.0,21.2798,21.3056,21.2541,21.2605,39100.0
2006-09-21 12:45:00,33.01,33.04,33.0,33.0,38300.0,21.2605,21.2798,21.2541,21.2541,38300.0
2006-09-21 12:50:00,33.01,33.02,33.0,33.0,40000.0,21.2605,21.267,21.2541,21.2541,40000.0
2006-09-21 12:55:00,33.0,33.02,32.99,33.01,25700.0,21.2541,21.267,21.2476,21.2605,25700.0
2006-09-21 13:00:00,33.01,33.03,32.99,32.99,22700.0,21.2605,21.2734,21.2476,21.2476,22700.0
2006-09-21 13:05:00,32.99,33.01,32.97,33.0,32000.0,21.2476,21.2605,21.2348,21.2541,32000.0
2006-09-21 13:10:00,33.01,33.02,32.99,33.0,29800.0,21.2605,21.267,21.2476,21.2541,29800.0
2006-09-21 13:15:00,33.0,33.07,33.0,33.07,33500.0,21.2541,21.2992,21.2541,21.2992,33500.0
2006-09-21 13:20:00,33.08,33.08,33.02,33.04,33700.0,21.3056,21.3056,21.267,21.2798,33700.0
2006-09-21 13:25:00,33.05,33.1,33.03,33.04,27900.0,21.2863,21.3185,21.2734,21.2798,27900.0
2006-09-21 13:30:00,33.04,33.12,33.01,33.09,26800.0,21.2798,21.3314,21.2605,21.312,26800.0
2006-09-21 13:35:00,33.09,33.09,33.07,33.08,22700.0,21.312,21.312,21.2992,21.3056,22700.0
2006-09-21 13:40:00,33.08,33.15,33.06,33.15,35600.0,21.3056,21.3507,21.2927,21.3507,35600.0
2006-09-21 13:45:00,33.14,33.15,33.12,33.15,43500.0,21.3442,21.3507,21.3314,21.3507,43500.0
2006-09-21 13:50:00,33.15,33.16,33.12,33.13,17900.0,21.3507,21.3571,21.3314,21.3378,17900.0
2006-09-21 13:55:00,33.14,33.14,33.12,33.14,22800.0,21.3442,21.3442,21.3314,21.3442,22800.0
2006-09-21 14:00:00,33.14,33.15,33.11,33.12,28100.0,21.3442,21.3507,21.3249,21.3314,28100.0
2006-09-21 14:05:00,33.11,33.13,33.1,33.11,28400.0,21.3249,21.3378,21.3185,21.3249,28400.0
2006-09-21 14:10:00,33.12,33.15,33.1,33.15,31500.0,21.3314,21.3507,21.3185,21.3507,31500.0
2006-09-21 14:15:00,33.14,33.15,33.11,33.11,20000.0,21.3442,21.3507,21.3249,21.3249,20000.0
2006-09-21 14:20:00,33.11,33.11,33.07,33.07,36100.0,21.3249,21.3249,21.2992,21.2992,36100.0
2006-09-21 14:25:00,33.07,33.11,33.07,33.08,48900.0,21.2992,21.3249,21.2992,21.3056,48900.0
2006-09-21 14:30:00,33.08,33.1,33.06,33.07,83600.0,21.3056,21.3185,21.2927,21.2992,83600.0
2006-09-21 14:35:00,33.08,33.08,33.01,33.04,45300.0,21.3056,21.3056,21.2605,21.2798,45300.0
2006-09-21 14:40:00,33.04,33.04,33.01,33.01,24700.0,21.2798,21.2798,21.2605,21.2605,24700.0
2006-09-21 14:45:00,33.03,33.15,33.03,33.12,49400.0,21.2734,21.3507,21.2734,21.3314,49400.0
2006-09-21 14:50:00,33.13,33.14,33.05,33.06,25500.0,21.3378,21.3442,21.2863,21.2927,25500.0
2006-09-21 14:55:00,33.06,33.08,33.05,33.05,21100.0,21.2927,21.3056,21.2863,21.2863,21100.0
2006-09-21 15:00:00,33.05,33.11,33.04,33.04,39100.0,21.2863,21.3249,21.2798,21.2798,39100.0
2006-09-21 15:05:00,33.03,33.07,33.0,33.0,36400.0,21.2734,21.2992,21.2541,21.2541,36400.0
2006-09-21 15:10:00,33.0,33.01,32.97,33.0,95600.0,21.2541,21.2605,21.2348,21.2541,95600.0
2006-09-21 15:15:00,33.04,33.08,32.99,33.0,33900.0,21.2798,21.3056,21.2476,21.2541,33900.0
2006-09-21 15:20:00,33.03,33.03,32.89,32.89,44800.0,21.2734,21.2734,21.1832,21.1832,44800.0
2006-09-21 15:25:00,32.9,32.92,32.88,32.89,36100.0,21.1897,21.2025,21.1768,21.1832,36100.0
2006-09-21 15:30:00,32.89,33.02,32.89,32.99,35000.0,21.1832,21.267,21.1832,21.2476,35000.0
2006-09-21 15:35:00,32.99,32.99,32.84,32.87,98000.0,21.2476,21.2476,21.151,21.1703,98000.0
2006-09-21 15:40:00,32.87,32.88,32.83,32.84,58300.0,21.1703,21.1768,21.1446,21.151,58300.0
2006-09-21 15:45:00,32.85,32.92,32.85,32.89,47800.0,21.1575,21.2025,21.1575,21.1832,47800.0
2006-09-21 15:50:00,32.9,33.02,32.9,33.02,46400.0,21.1897,21.267,21.1897,21.267,46400.0
2006-09-21 15:55:00,33.01,33.13,33.0,33.08,111900.0,21.2605,21.3378,21.2541,21.3056,111900.0
2006-09-22 09:30:00,32.95,32.95,32.86,32.91,63900.0,21.2219,21.2219,21.1639,21.1961,63900.0
2006-09-22 09:35:00,32.91,32.98,32.85,32.87,36300.0,21.1961,21.2412,21.1575,21.1703,36300.0
2006-09-22 09:40:00,32.9,32.91,32.84,32.89,66200.0,21.1897,21.1961,21.151,21.1832,66200.0
2006-09-22 09:45:00,32.89,32.89,32.75,32.81,24300.0,21.1832,21.1832,21.0931,21.1317,24300.0
2006-09-22 09:50:00,32.81,32.84,32.71,32.71,31600.0,21.1317,21.151,21.0673,21.0673,31600.0
2006-09-22 09:55:00,32.72,32.87,32.72,32.81,35600.0,21.0737,21.1703,21.0737,21.1317,35600.0
2006-09-22 10:00:00,32.82,32.82,32.61,32.65,40600.0,21.1381,21.1381,21.0029,21.0287,40600.0
2006-09-22 10:05:00,32.66,32.69,32.6,32.6,25600.0,21.0351,21.0544,20.9964,20.9964,25600.0
2006-09-22 10:10:00,32.57,32.63,32.55,32.56,35900.0,20.9771,21.0158,20.9642,20.9707,35900.0
2006-09-22 10:15:00,32.55,32.6,32.54,32.6,25800.0,20.9642,20.9964,20.9578,20.9964,25800.0
2006-09-22 10:20:00,32.6,32.71,32.6,32.68,23500.0,20.9964,21.0673,20.9964,21.048,23500.0
2006-09-22 10:25:00,32.68,32.7,32.65,32.68,23400.0,21.048,21.0609,21.0287,21.048,23400.0
2006-09-22 10:30:00,32.66,32.66,32.6,32.64,18800.0,21.0351,21.0351,20.9964,21.0222,18800.0
2006-09-22 10:35:00,32.64,32.64,32.5,32.51,33700.0,21.0222,21.0222,20.932,20.9385,33700.0
2006-09-22 10:40:00,32.51,32.55,32.5,32.51,35900.0,20.9385,20.9642,20.932,20.9385,35900.0
2006-09-22 10:45:00,32.5,32.51,32.43,32.43,44600.0,20.932,20.9385,20.887,20.887,44600.0
2006-09-22 10:50:00,32.44,32.45,32.37,32.4,61500.0,20.8934,20.8998,20.8483,20.8676,61500.0
2006-09-22 10:55:00,32.4,32.4,32.34,32.34,16700.0,20.8676,20.8676,20.829,20.829,16700.0
2006-09-22 11:00:00,32.34,32.36,32.3,32.31,37900.0,20.829,20.8419,20.8032,20.8097,37900.0
2006-09-22 11:05:00,32.31,32.37,32.3,32.32,37100.0,20.8097,20.8483,20.8032,20.8161,37100.0
2006-09-22 11:10:00,32.32,32.37,32.3,32.33,26300.0,20.8161,20.8483,20.8032,20.8226,26300.0
2006-09-22 11:15:00,32.32,32.32,32.25,32.26,97800.0,20.8161,20.8161,20.771,20.7775,97800.0
2006-09-22 11:20:00,32.26,32.31,32.25,32.3,143400.0,20.7775,20.8097,20.771,20.8032,143400.0
2006-09-22 11:25:00,32.3,32.31,32.25,32.25,13100.0,20.8032,20.8097,20.771,20.771,13100.0
2006-09-22 11:30:00,32.25,32.3,32.25,32.29,30200.0,20.771,20.8032,20.771,20.7968,30200.0
2006-09-22 11:35:00,32.3,32.3,32.29,32.29,30900.0,20.8032,20.8032,20.7968,20.7968,30900.0
2006-09-22 11:40:00,32.3,32.3,32.25,32.27,126700.0,20.8032,20.8032,20.771,20.7839,126700.0
2006-09-22 11:45:00,32.27,32.28,32.21,32.24,28500.0,20.7839,20.7903,20.7453,20.7646,28500.0
2006-09-22 11:50:00,32.24,32.25,32.21,32.21,16600.0,20.7646,20.771,20.7453,20.7453,16600.0
2006-09-22 11:55:00,32.24,32.25,32.21,32.23,10000.0,20.7646,20.771,20.7453,20.7581,10000.0
2006-09-22 12:00:00,32.23,32.24,32.21,32.21,21800.0,20.7581,20.7646,20.7453,20.7453,21800.0
2006-09-22 12:05:00,32.21,32.22,32.2,32.2,22100.0,20.7453,20.7517,20.7388,20.7388,22100.0
2006-09-22 12:10:00,32.2,32.22,32.19,32.2,23600.0,20.7388,20.7517,20.7324,20.7388,23600.0
2006-09-22 12:15:00,32.2,32.22,32.2,32.2,12200.0,20.7388,20.7517,20.7388,20.7388,12200.0
2006-09-22 12:20:00,32.2,32.21,32.2,32.21,7600.0,20.7388,20.7453,20.7388,20.7453,7600.0
2006-09-22 12:25:00,32.2,32.21,32.2,32.2,6400.0,20.7388,20.7453,20.7388,20.7388,6400.0
2006-09-22 12:30:00,32.2,32.22,32.2,32.2,20000.0,20.7388,20.7517,20.7388,20.7388,20000.0
2006-09-22 12:35:00,32.21,32.21,32.2,32.21,10700.0,20.7453,20.7453,20.7388,20.7453,10700.0
2006-09-22 12:40:00,32.22,32.24,32.22,32.22,7900.0,20.7517,20.7646,20.7517,20.7517,7900.0
2006-09-22 12:45:00,32.22,32.27,32.22,32.26,18700.0,20.7517,20.7839,20.7517,20.7775,18700.0
2006-09-22 12:50:00,32.25,32.26,32.21,32.21,28300.0,20.771,20.7775,20.7453,20.7453,28300.0
2006-09-22 12:55:00,32.22,32.23,32.2,32.22,10200.0,20.7517,20.7581,20.7388,20.7517,10200.0
2006-09-22 13:00:00,32.22,32.27,32.21,32.24,21400.0,20.7517,20.7839,20.7453,20.7646,21400.0
2006-09-22 13:05:00,32.26,32.29,32.23,32.25,19700.0,20.7775,20.7968,20.7581,20.771,19700.0
2006-09-22 13:10:00,32.24,32.28,32.21,32.26,20300.0,20.7646,20.7903,20.7453,20.7775,20300.0
2006-09-22 13:15:00,32.27,32.3,32.26,32.3,7800.0,20.7839,20.8032,20.7775,20.8032,7800.0
2006-09-22 13:20:00,32.29,32.35,32.29,32.3,40200.0,20.7968,20.8354,20.7968,20.8032,40200.0
2006-09-22 13:25:00,32.31,32.32,32.3,32.3,20200.0,20.8097,20.8161,20.8032,20.8032,20200.0
2006-09-22 13:30:00,32.3,32.35,32.3,32.32,21800.0,20.8032,20.8354,20.8032,20.8161,21800.0
2006-09-22 13:35:00,32.34,32.36,32.3,32.31,14100.0,20.829,20.8419,20.8032,20.8097,14100.0
2006-09-22 13:40:00,32.3,32.32,32.28,32.29,12600.0,20.8032,20.8161,20.7903,20.7968,12600.0
2006-09-22 13:45:00,32.29,32.31,32.28,32.29,21300.0,20.7968,20.8097,20.7903,20.7968,21300.0
2006-09-22 13:50:00,32.29,32.32,32.28,32.3,16100.0,20.7968,20.8161,20.7903,20.8032,16100.0
2006-09-22 13:55:00,32.3,32.3,32.28,32.28,8800.0,20.8032,20.8032,20.7903,20.7903,8800.0
2006-09-22 14:00:00,32.29,32.32,32.27,32.31,20100.0,20.7968,20.8161,20.7839,20.8097,20100.0
2006-09-22 14:05:00,32.31,32.35,32.3,32.3,105100.0,20.8097,20.8354,20.8032,20.8032,105100.0
2006-09-22 14:10:00,32.3,32.31,32.3,32.3,24400.0,20.8032,20.8097,20.8032,20.8032,24400.0
2006-09-22 14:15:00,32.3,32.31,32.3,32.3,27700.0,20.8032,20.8097,20.8032,20.8032,27700.0
2006-09-22 14:20:00,32.3,32.31,32.3,32.3,18500.0,20.8032,20.8097,20.8032,20.8032,18500.0
2006-09-22 14:25:00,32.3,32.31,32.3,32.3,14900.0,20.8032,20.8097,20.8032,20.8032,14900.0
2006-09-22 14:30:00,32.3,32.3,32.25,32.26,42800.0,20.8032,20.8032,20.771,20.7775,42800.0
2006-09-22 14:35:00,32.26,32.26,32.25,32.25,11100.0,20.7775,20.7775,20.771,20.771,11100.0
2006-09-22 14:40:00,32.25,32.29,32.25,32.28,26800.0,20.771,20.7968,20.771,20.7903,26800.0
2006-09-22 14:45:00,32.26,32.28,32.25,32.26,18600.0,20.7775,20.7903,20.771,20.7775,18600.0
2006-09-22 14:50:00,32.26,32.28,32.25,32.26,15700.0,20.7775,20.7903,20.771,20.7775,15700.0
2006-09-22 14:55:00,32.26,32.27,32.2,32.2,75300.0,20.7775,20.7839,20.7388,20.7388,75300.0
2006-09-22 15:00:00,32.2,32.22,32.2,32.21,19600.0,20.7388,20.7517,20.7388,20.7453,19600.0
2006-09-22 15:05:00,32.21,32.31,32.21,32.31,19400.0,20.7453,20.8097,20.7453,20.8097,19400.0
2006-09-22 15:10:00,32.31,32.36,32.3,32.36,30900.0,20.8097,20.8419,20.8032,20.8419,30900.0
2006-09-22 15:15:00,32.36,32.45,32.36,32.44,31300.0,20.8419,20.8998,20.8419,20.8934,31300.0
2006-09-22 15:20:00,32.44,32.46,32.44,32.46,30900.0,20.8934,20.9063,20.8934,20.9063,30900.0
2006-09-22 15:25:00,32.46,32.48,32.46,32.46,20700.0,20.9063,20.9192,20.9063,20.9063,20700.0
2006-09-22 15:30:00,32.46,32.48,32.45,32.45,16700.0,20.9063,20.9192,20.8998,20.8998,16700.0
2006-09-22 15:35:00,32.45,32.46,32.42,32.42,45300.0,20.8998,20.9063,20.8805,20.8805,45300.0
2006-09-22 15:40:00,32.42,32.43,32.42,32.42,13700.0,20.8805,20.887,20.8805,20.8805,13700.0
2006-09-22 15:45:00,32.42,32.42,32.41,32.41,25700.0,20.8805,20.8805,20.8741,20.8741,25700.0
2006-09-22 15:50:00,32.41,32.41,32.4,32.41,47000.0,20.8741,20.8741,20.8676,20.8741,47000.0
2006-09-22 15:55:00,32.41,32.46,32.4,32.46,49800.0,20.8741,20.9063,20.8676,20.9063,49800.0
2006-09-25 09:30:00,32.53,32.6,32.52,32.55,40100.0,20.9514,20.9964,20.9449,20.9642,40100.0
2006-09-25 09:35:00,32.51,32.58,32.48,32.56,10000.0,20.9385,20.9836,20.9192,20.9707,10000.0
2006-09-25 09:40:00,32.58,32.63,32.52,32.59,14800.0,20.9836,21.0158,20.9449,20.99,14800.0
2006-09-25 09:45:00,32.57,32.6,32.5,32.55,20200.0,20.9771,20.9964,20.932,20.9642,20200.0
2006-09-25 09:50:00,32.55,32.57,32.5,32.57,54300.0,20.9642,20.9771,20.932,20.9771,54300.0
2006-09-25 09:55:00,32.57,32.67,32.52,32.59,51600.0,20.9771,21.0415,20.9449,20.99,51600.0
2006-09-25 10:00:00,32.59,32.65,32.53,32.6,28600.0,20.99,21.0287,20.9514,20.9964,28600.0
2006-09-25 10:05:00,32.57,32.6,32.5,32.5,17900.0,20.9771,20.9964,20.932,20.932,17900.0
2006-09-25 10:10:00,32.5,32.51,32.37,32.39,33200.0,20.932,20.9385,20.8483,20.8612,33200.0
2006-09-25 10:15:00,32.38,32.4,32.36,32.38,19000.0,20.8548,20.8676,20.8419,20.8548,19000.0
2006-09-25 10:20:00,32.39,32.45,32.38,32.43,30400.0,20.8612,20.8998,20.8548,20.887,30400.0
2006-09-25 10:25:00,32.44,32.44,32.43,32.43,20000.0,20.8934,20.8934,20.887,20.887,20000.0
2006-09-25 10:30:00,32.43,32.43,32.33,32.33,16900.0,20.887,20.887,20.8226,20.8226,16900.0
2006-09-25 10:35:00,32.33,32.4,32.33,32.37,30300.0,20.8226,20.8676,20.8226,20.8483,30300.0
2006-09-25 10:40:00,32.36,32.37,32.35,32.37,15500.0,20.8419,20.8483,20.8354,20.8483,15500.0
2006-09-25 10:45:00,32.35,32.37,32.3,32.3,33700.0,20.8354,20.8483,20.8032,20.8032,33700.0
2006-09-25 10:50:00,32.3,32.43,32.28,32.39,24100.0,20.8032,20.887,20.7903,20.8612,24100.0
2006-09-25 10:55:00,32.42,32.47,32.39,32.42,12200.0,20.8805,20.9127,20.8612,20.8805,12200.0
2006-09-25 11:00:00,32.42,32.47,32.41,32.44,20300.0,20.8805,20.9127,20.8741,20.8934,20300.0
2006-09-25 11:05:00,32.46,32.5,32.44,32.48,10300.0,20.9063,20.932,20.8934,20.9192,10300.0
2006-09-25 11:10:00,32.49,32.52,32.48,32.49,15200.0,20.9256,20.9449,20.9192,20.9256,15200.0
2006-09-25 11:15:00,32.5,32.52,32.45,32.48,11800.0,20.932,20.9449,20.8998,20.9192,11800.0
2006-09-25 11:20:00,32.48,32.58,32.47,32.57,22100.0,20.9192,20.9836,20.9127,20.9771,22100.0
2006-09-25 11:25:00,32.57,32.63,32.57,32.59,20200.0,20.9771,21.0158,20.9771,20.99,20200.0
2006-09-25 11:30:00,32.6,32.64,32.56,32.58,16500.0,20.9964,21.0222,20.9707,20.9836,16500.0
2006-09-25 11:35:00,32.56,32.59,32.56,32.56,9000.0,20.9707,20.99,20.9707,20.9707,9000.0
2006-09-25 11:40:00,32.56,32.59,32.56,32.58,11300.0,20.9707,20.99,20.9707,20.9836,11300.0
2006-09-25 11:45:00,32.59,32.59,32.55,32.56,9600.0,20.99,20.99,20.9642,20.9707,9600.0
2006-09-25 11:50:00,32.56,32.56,32.53,32.56,9300.0,20.9707,20.9707,20.9514,20.9707,9300.0
2006-09-25 11:55:00,32.55,32.58,32.52,32.52,21400.0,20.9642,20.9836,20.9449,20.9449,21400.0
2006-09-25 12:00:00,32.53,32.54,32.5,32.52,17700.0,20.9514,20.9578,20.932,20.9449,17700.0
2006-09-25 12:05:00,32.5,32.51,32.5,32.5,28600.0,20.932,20.9385,20.932,20.932,28600.0
2006-09-25 12:10:00,32.5,32.54,32.5,32.53,30500.0,20.932,20.9578,20.932,20.9514,30500.0
2006-09-25 12:15:00,32.53,32.55,32.52,32.55,10600.0,20.9514,20.9642,20.9449,20.9642,10600.0
2006-09-25 12:20:00,32.55,32.65,32.55,32.64,19400.0,20.9642,21.0287,20.9642,21.0222,19400.0
2006-09-25 12:25:00,32.65,32.7,32.63,32.67,18600.0,21.0287,21.0609,21.0158,21.0415,18600.0
2006-09-25 12:30:00,32.67,32.73,32.67,32.7,32900.0,21.0415,21.0802,21.0415,21.0609,32900.0
2006-09-25 12:35:00,32.7,32.79,32.7,32.79,18000.0,21.0609,21.1188,21.0609,21.1188,18000.0
2006-09-25 12:40:00,32.77,32.85,32.77,32.83,23600.0,21.1059,21.1575,21.1059,21.1446,23600.0
2006-09-25 12:45:00,32.83,32.89,32.83,32.88,13800.0,21.1446,21.1832,21.1446,21.1768,13800.0
2006-09-25 12:50:00,32.87,32.98,32.87,32.95,27100.0,21.1703,21.2412,21.1703,21.2219,27100.0
2006-09-25 12:55:00,32.96,33.11,32.95,33.09,32000.0,21.2283,21.3249,21.2219,21.312,32000.0
2006-09-25 13:00:00,33.1,33.17,33.03,33.03,27900.0,21.3185,21.3636,21.2734,21.2734,27900.0
2006-09-25 13:05:00,33.02,33.1,33.01,33.1,24700.0,21.267,21.3185,21.2605,21.3185,24700.0
2006-09-25 13:10:00,33.08,33.1,33.0,33.0,20700.0,21.3056,21.3185,21.2541,21.2541,20700.0
2006-09-25 13:15:00,33.0,33.03,32.9,32.91,13300.0,21.2541,21.2734,21.1897,21.1961,13300.0
2006-09-25 13:20:00,32.88,32.9,32.87,32.87,7500.0,21.1768,21.1897,21.1703,21.1703,7500.0
2006-09-25 13:25:00,32.87,32.87,32.83,32.85,10000.0,21.1703,21.1703,21.1446,21.1575,10000.0
2006-09-25 13:30:00,32.84,32.84,32.79,32.79,10800.0,21.151,21.151,21.1188,21.1188,10800.0
2006-09-25 13:35:00,32.79,32.8,32.76,32.76,11300.0,21.1188,21.1253,21.0995,21.0995,11300.0
2006-09-25 13:40:00,32.77,32.8,32.76,32.76,12800.0,21.1059,21.1253,21.0995,21.0995,12800.0
2006-09-25 13:45:00,32.76,32.84,32.75,32.81,13600.0,21.0995,21.151,21.0931,21.1317,13600.0
2006-09-25 13:50:00,32.81,32.85,32.8,32.8,15500.0,21.1317,21.1575,21.1253,21.1253,15500.0
2006-09-25 13:55:00,32.8,32.8,32.68,32.68,16400.0,21.1253,21.1253,21.048,21.048,16400.0
2006-09-25 14:00:00,32.69,32.72,32.68,32.68,19500.0,21.0544,21.0737,21.048,21.048,19500.0
2006-09-25 14:05:00,32.69,32.81,32.67,32.7,26000.0,21.0544,21.1317,21.0415,21.0609,26000.0
2006-09-25 14:10:00,32.7,32.77,32.68,32.68,24100.0,21.0609,21.1059,21.048,21.048,24100.0
2006-09-25 14:15:00,32.69,32.7,32.59,32.63,22200.0,21.0544,21.0609,20.99,21.0158,22200.0
2006-09-25 14:20:00,32.63,32.68,32.53,32.61,21800.0,21.0158,21.048,20.9514,21.0029,21800.0
2006-09-25 14:25:00,32.61,32.69,32.6,32.66,24300.0,21.0029,21.0544,20.9964,21.0351,24300.0
2006-09-25 14:30:00,32.66,32.82,32.66,32.8,30300.0,21.0351,21.1381,21.0351,21.1253,30300.0
2006-09-25 14:35:00,32.81,32.97,32.81,32.96,43600.0,21.1317,21.2348,21.1317,21.2283,43600.0
2006-09-25 14:40:00,32.95,33.0,32.93,32.97,20200.0,21.2219,21.2541,21.209,21.2348,20200.0
2006-09-25 14:45:00,32.97,32.98,32.88,32.94,20400.0,21.2348,21.2412,21.1768,21.2154,20400.0
2006-09-25 14:50:00,32.94,32.96,32.86,32.96,20400.0,21.2154,21.2283,21.1639,21.2283,20400.0
2006-09-25 14:55:00,32.97,32.99,32.85,32.9,16400.0,21.2348,21.2476,21.1575,21.1897,16400.0
2006-09-25 15:00:00,32.89,32.94,32.82,32.82,17400.0,21.1832,21.2154,21.1381,21.1381,17400.0
2006-09-25 15:05:00,32.82,32.89,32.82,32.89,12900.0,21.1381,21.1832,21.1381,21.1832,12900.0
2006-09-25 15:10:00,32.89,33.0,32.86,32.97,24200.0,21.1832,21.2541,21.1639,21.2348,24200.0
2006-09-25 15:15:00,32.98,33.09,32.97,33.05,32500.0,21.2412,21.312,21.2348,21.2863,32500.0
2006-09-25 15:20:00,33.05,33.09,33.01,33.02,13900.0,21.2863,21.312,21.2605,21.267,13900.0
2006-09-25 15:25:00,33.02,33.11,33.02,33.07,34800.0,21.267,21.3249,21.267,21.2992,34800.0
2006-09-25 15:30:00,33.06,33.06,32.94,32.98,27600.0,21.2927,21.2927,21.2154,21.2412,27600.0
2006-09-25 15:35:00,32.98,33.03,32.98,33.02,23600.0,21.2412,21.2734,21.2412,21.267,23600.0
2006-09-25 15:40:00,33.01,33.01,32.87,32.89,35500.0,21.2605,21.2605,21.1703,21.1832,35500.0
2006-09-25 15:45:00,32.89,32.89,32.8,32.81,49300.0,21.1832,21.1832,21.1253,21.1317,49300.0
2006-09-25 15:50:00,32.8,32.95,32.77,32.94,70800.0,21.1253,21.2219,21.1059,21.2154,70800.0
2006-09-25 15:55:00,32.94,32.99,32.91,32.91,43400.0,21.2154,21.2476,21.1961,21.1961,43400.0
2006-09-26 09:30:00,32.82,32.85,32.75,32.75,23100.0,21.1381,21.1575,21.0931,21.0931,23100.0
2006-09-26 09:35:00,32.75,32.75,32.53,32.67,16300.0,21.0931,21.0931,20.9514,21.0415,16300.0
2006-09-26 09:40:00,32.67,32.71,32.63,32.66,10300.0,21.0415,21.0673,21.0158,21.0351,10300.0
2006-09-26 09:45:00,32.67,32.67,32.54,32.56,22200.0,21.0415,21.0415,20.9578,20.9707,22200.0
2006-09-26 09:50:00,32.56,32.7,32.56,32.67,45100.0,20.9707,21.0609,20.9707,21.0415,45100.0
2006-09-26 09:55:00,32.65,32.93,32.64,32.91,40600.0,21.0287,21.209,21.0222,21.1961,40600.0
2006-09-26 10:00:00,32.9,33.07,32.9,33.02,46300.0,21.1897,21.2992,21.1897,21.267,46300.0
2006-09-26 10:05:00,33.04,33.25,33.03,33.24,51100.0,21.2798,21.4151,21.2734,21.4086,51100.0
2006-09-26 10:10:00,33.24,33.24,33.07,33.07,88800.0,21.4086,21.4086,21.2992,21.2992,88800.0
2006-09-26 10:15:00,33.05,33.11,33.04,33.06,19900.0,21.2863,21.3249,21.2798,21.2927,19900.0
2006-09-26 10:20:00,33.05,33.07,32.97,33.04,30700.0,21.2863,21.2992,21.2348,21.2798,30700.0
2006-09-26 10:25:00,33.03,33.15,33.02,33.06,29300.0,21.2734,21.3507,21.267,21.2927,29300.0
2006-09-26 10:30:00,33.06,33.14,33.03,33.06,14400.0,21.2927,21.3442,21.2734,21.2927,14400.0
2006-09-26 10:35:00,33.06,33.06,32.95,33.03,32000.0,21.2927,21.2927,21.2219,21.2734,32000.0
2006-09-26 10:40:00,33.03,33.08,32.98,33.08,26300.0,21.2734,21.3056,21.2412,21.3056,26300.0
2006-09-26 10:45:00,33.08,33.1,32.96,32.96,25500.0,21.3056,21.3185,21.2283,21.2283,25500.0
2006-09-26 10:50:00,32.97,33.02,32.97,33.02,30800.0,21.2348,21.267,21.2348,21.267,30800.0
2006-09-26 10:55:00,33.02,33.11,32.99,33.09,58300.0,21.267,21.3249,21.2476,21.312,58300.0
2006-09-26 11:00:00,33.1,33.22,33.1,33.18,19300.0,21.3185,21.3958,21.3185,21.37,19300.0
2006-09-26 11:05:00,33.19,33.23,33.15,33.15,57500.0,21.3764,21.4022,21.3507,21.3507,57500.0
2006-09-26 11:10:00,33.15,33.15,33.05,33.06,14300.0,21.3507,21.3507,21.2863,21.2927,14300.0
2006-09-26 11:15:00,33.07,33.11,33.05,33.05,9900.0,21.2992,21.3249,21.2863,21.2863,9900.0
2006-09-26 11:20:00,33.05,33.14,32.97,33.01,32900.0,21.2863,21.3442,21.2348,21.2605,32900.0
2006-09-26 11:25:00,33.0,33.01,32.92,32.97,12400.0,21.2541,21.2605,21.2025,21.2348,12400.0
2006-09-26 11:30:00,32.99,32.99,32.92,32.95,18600.0,21.2476,21.2476,21.2025,21.2219,18600.0
2006-09-26 11:35:00,32.93,33.03,32.93,33.02,15800.0,21.209,21.2734,21.209,21.267,15800.0
2006-09-26 11:40:00,33.01,33.09,32.94,33.05,35900.0,21.2605,21.312,21.2154,21.2863,35900.0
2006-09-26 11:45:00,33.05,33.07,32.9,32.9,27900.0,21.2863,21.2992,21.1897,21.1897,27900.0
2006-09-26 11:50:00,32.93,32.98,32.84,32.84,18500.0,21.209,21.2412,21.151,21.151,18500.0
2006-09-26 11:55:00,32.84,32.94,32.84,32.87,22600.0,21.151,21.2154,21.151,21.1703,22600.0
2006-09-26 12:00:00,32.87,32.91,32.85,32.86,21900.0,21.1703,21.1961,21.1575,21.1639,21900.0
2006-09-26 12:05:00,32.85,32.9,32.83,32.83,14200.0,21.1575,21.1897,21.1446,21.1446,14200.0
2006-09-26 12:10:00,32.84,32.88,32.8,32.84,29200.0,21.151,21.1768,21.1253,21.151,29200.0
2006-09-26 12:15:00,32.84,32.9,32.8,32.8,15900.0,21.151,21.1897,21.1253,21.1253,15900.0
2006-09-26 12:20:00,32.82,32.83,32.8,32.8,4600.0,21.1381,21.1446,21.1253,21.1253,4600.0
2006-09-26 12:25:00,32.82,32.91,32.82,32.89,13500.0,21.1381,21.1961,21.1381,21.1832,13500.0
2006-09-26 12:30:00,32.89,32.89,32.78,32.87,67100.0,21.1832,21.1832,21.1124,21.1703,67100.0
2006-09-26 12:35:00,32.86,32.93,32.82,32.82,23800.0,21.1639,21.209,21.1381,21.1381,23800.0
2006-09-26 12:40:00,32.82,32.86,32.72,32.73,29300.0,21.1381,21.1639,21.0737,21.0802,29300.0
2006-09-26 12:45:00,32.73,32.79,32.62,32.65,28300.0,21.0802,21.1188,21.0093,21.0287,28300.0
2006-09-26 12:50:00,32.66,32.68,32.63,32.68,16600.0,21.0351,21.048,21.0158,21.048,16600.0
2006-09-26 12:55:00,32.66,32.72,32.65,32.72,13900.0,21.0351,21.0737,21.0287,21.0737,13900.0
2006-09-26 13:00:00,32.72,32.72,32.67,32.7,5900.0,21.0737,21.0737,21.0415,21.0609,5900.0
2006-09-26 13:05:00,32.71,32.72,32.69,32.69,9100.0,21.0673,21.0737,21.0544,21.0544,9100.0
2006-09-26 13:10:00,32.69,32.7,32.63,32.69,13100.0,21.0544,21.0609,21.0158,21.0544,13100.0
2006-09-26 13:15:00,32.7,32.74,32.65,32.69,28200.0,21.0609,21.0866,21.0287,21.0544,28200.0
2006-09-26 13:20:00,32.7,32.74,32.68,32.71,24400.0,21.0609,21.0866,21.048,21.0673,24400.0
2006-09-26 13:25:00,32.7,32.82,32.69,32.8,29100.0,21.0609,21.1381,21.0544,21.1253,29100.0
2006-09-26 13:30:00,32.81,32.81,32.77,32.77,24500.0,21.1317,21.1317,21.1059,21.1059,24500.0
2006-09-26 13:35:00,32.76,32.8,32.73,32.8,11600.0,21.0995,21.1253,21.0802,21.1253,11600.0
2006-09-26 13:40:00,32.8,32.87,32.8,32.82,11100.0,21.1253,21.1703,21.1253,21.1381,11100.0
2006-09-26 13:45:00,32.82,32.89,32.82,32.88,4800.0,21.1381,21.1832,21.1381,21.1768,4800.0
2006-09-26 13:50:00,32.87,32.91,32.87,32.91,24600.0,21.1703,21.1961,21.1703,21.1961,24600.0
2006-09-26 13:55:00,32.91,32.93,32.85,32.91,37400.0,21.1961,21.209,21.1575,21.1961,37400.0
2006-09-26 14:00:00,32.91,32.95,32.91,32.94,10100.0,21.1961,21.2219,21.1961,21.2154,10100.0
2006-09-26 14:05:00,32.93,32.93,32.82,32.82,25200.0,21.209,21.209,21.1381,21.1381,25200.0
2006-09-26 14:10:00,32.84,32.94,32.83,32.94,8900.0,21.151,21.2154,21.1446,21.2154,8900.0
2006-09-26 14:15:00,32.95,32.95,32.84,32.87,14500.0,21.2219,21.2219,21.151,21.1703,14500.0
2006-09-26 14:20:00,32.87,32.95,32.87,32.94,13000.0,21.1703,21.2219,21.1703,21.2154,13000.0
2006-09-26 14:25:00,32.95,32.96,32.88,32.88,15800.0,21.2219,21.2283,21.1768,21.1768,15800.0
2006-09-26 14:30:00,32.88,32.97,32.88,32.97,45500.0,21.1768,21.2348,21.1768,21.2348,45500.0
2006-09-26 14:35:00,32.96,32.96,32.89,32.93,20500.0,21.2283,21.2283,21.1832,21.209,20500.0
2006-09-26 14:40:00,32.92,32.96,32.88,32.94,29100.0,21.2025,21.2283,21.1768,21.2154,29100.0
2006-09-26 14:45:00,32.94,32.98,32.9,32.97,89400.0,21.2154,21.2412,21.1897,21.2348,89400.0
2006-09-26 14:50:00,32.96,32.99,32.9,32.97,17000.0,21.2283,21.2476,21.1897,21.2348,17000.0
2006-09-26 14:55:00,32.98,33.0,32.94,32.95,13900.0,21.2412,21.2541,21.2154,21.2219,13900.0
2006-09-26 15:00:00,32.95,32.95,32.89,32.91,14900.0,21.2219,21.2219,21.1832,21.1961,14900.0
2006-09-26 15:05:00,32.92,32.93,32.9,32.92,19500.0,21.2025,21.209,21.1897,21.2025,19500.0
2006-09-26 15:10:00,32.9,32.95,32.9,32.95,19600.0,21.1897,21.2219,21.1897,21.2219,19600.0
2006-09-26 15:15:00,32.94,32.99,32.93,32.95,39500.0,21.2154,21.2476,21.209,21.2219,39500.0
2006-09-26 15:20:00,32.95,33.0,32.93,33.0,14900.0,21.2219,21.2541,21.209,21.2541,14900.0
2006-09-26 15:25:00,33.0,33.02,32.98,33.02,32200.0,21.2541,21.267,21.2412,21.267,32200.0
2006-09-26 15:30:00,33.02,33.04,33.02,33.02,17900.0,21.267,21.2798,21.267,21.267,17900.0
2006-09-26 15:35:00,33.02,33.06,33.01,33.05,20600.0,21.267,21.2927,21.2605,21.2863,20600.0
2006-09-26 15:40:00,33.05,33.06,33.02,33.02,10700.0,21.2863,21.2927,21.267,21.267,10700.0
2006-09-26 15:45:00,33.03,33.03,32.98,32.98,104000.0,21.2734,21.2734,21.2412,21.2412,104000.0
2006-09-26 15:50:00,32.98,33.0,32.97,32.98,44000.0,21.2412,21.2541,21.2348,21.2412,44000.0
2006-09-26 15:55:00,33.0,33.0,32.96,32.98,39500.0,21.2541,21.2541,21.2283,21.2412,39500.0
2006-09-27 09:30:00,32.95,33.05,32.9,33.01,290700.0,21.2219,21.2863,21.1897,21.2605,290700.0
2006-09-27 09:35:00,32.99,33.0,32.91,32.91,55600.0,21.2476,21.2541,21.1961,21.1961,55600.0
2006-09-27 09:40:00,32.92,32.95,32.91,32.94,10900.0,21.2025,21.2219,21.1961,21.2154,10900.0
2006-09-27 09:45:00,32.95,32.98,32.87,32.88,29900.0,21.2219,21.2412,21.1703,21.1768,29900.0
2006-09-27 09:50:00,32.9,33.0,32.9,32.98,27800.0,21.1897,21.2541,21.1897,21.2412,27800.0
2006-09-27 09:55:00,32.96,33.03,32.95,33.0,56200.0,21.2283,21.2734,21.2219,21.2541,56200.0
2006-09-27 10:00:00,32.99,33.0,32.92,32.94,62600.0,21.2476,21.2541,21.2025,21.2154,62600.0
2006-09-27 10:05:00,32.95,32.95,32.77,32.79,26100.0,21.2219,21.2219,21.1059,21.1188,26100.0
2006-09-27 10:10:00,32.79,32.85,32.75,32.79,56700.0,21.1188,21.1575,21.0931,21.1188,56700.0
2006-09-27 10:15:00,32.81,32.82,32.75,32.81,22400.0,21.1317,21.1381,21.0931,21.1317,22400.0
2006-09-27 10:20:00,32.81,32.9,32.8,32.87,312900.0,21.1317,21.1897,21.1253,21.1703,312900.0
2006-09-27 10:25:00,32.86,32.88,32.81,32.81,8800.0,21.1639,21.1768,21.1317,21.1317,8800.0
2006-09-27 10:30:00,32.82,32.89,32.79,32.84,46900.0,21.1381,21.1832,21.1188,21.151,46900.0
2006-09-27 10:35:00,32.83,32.85,32.81,32.83,41600.0,21.1446,21.1575,21.1317,21.1446,41600.0
2006-09-27 10:40:00,32.84,32.85,32.72,32.76,51400.0,21.151,21.1575,21.0737,21.0995,51400.0
2006-09-27 10:45:00,32.76,32.76,32.71,32.73,20800.0,21.0995,21.0995,21.0673,21.0802,20800.0
2006-09-27 10:50:00,32.72,32.77,32.69,32.77,27400.0,21.0737,21.1059,21.0544,21.1059,27400.0
2006-09-27 10:55:00,32.77,32.85,32.75,32.85,18200.0,21.1059,21.1575,21.0931,21.1575,18200.0
2006-09-27 11:00:00,32.84,32.85,32.75,32.79,29000.0,21.151,21.1575,21.0931,21.1188,29000.0
2006-09-27 11:05:00,32.78,32.78,32.73,32.76,38600.0,21.1124,21.1124,21.0802,21.0995,38600.0
2006-09-27 11:10:00,32.78,32.82,32.74,32.78,26200.0,21.1124,21.1381,21.0866,21.1124,26200.0
2006-09-27 11:15:00,32.78,32.81,32.73,32.77,21000.0,21.1124,21.1317,21.0802,21.1059,21000.0
2006-09-27 11:20:00,32.75,32.81,32.74,32.79,71000.0,21.0931,21.1317,21.0866,21.1188,71000.0
2006-09-27 11:25:00,32.8,32.82,32.74,32.76,28300.0,21.1253,21.1381,21.0866,21.0995,28300.0
2006-09-27 11:30:00,32.8,32.82,32.77,32.81,42400.0,21.1253,21.1381,21.1059,21.1317,42400.0
2006-09-27 11:35:00,32.81,32.82,32.78,32.81,37200.0,21.1317,21.1381,21.1124,21.1317,37200.0
2006-09-27 11:40:00,32.8,32.81,32.75,32.78,103500.0,21.1253,21.1317,21.0931,21.1124,103500.0
2006-09-27 11:45:00,32.78,32.82,32.77,32.81,17000.0,21.1124,21.1381,21.1059,21.1317,17000.0
2006-09-27 11:50:00,32.82,32.83,32.79,32.79,16700.0,21.1381,21.1446,21.1188,21.1188,16700.0
2006-09-27 11:55:00,32.79,32.82,32.77,32.81,10900.0,21.1188,21.1381,21.1059,21.1317,10900.0
2006-09-27 12:00:00,32.8,32.8,32.77,32.79,12100.0,21.1253,21.1253,21.1059,21.1188,12100.0
2006-09-27 12:05:00,32.78,32.83,32.76,32.76,21800.0,21.1124,21.1446,21.0995,21.0995,21800.0
2006-09-27 12:10:00,32.76,32.79,32.75,32.75,14100.0,21.0995,21.1188,21.0931,21.0931,14100.0
2006-09-27 12:15:00,32.75,32.78,32.75,32.78,9200.0,21.0931,21.1124,21.0931,21.1124,9200.0
2006-09-27 12:20:00,32.79,32.81,32.76,32.81,4300.0,21.1188,21.1317,21.0995,21.1317,4300.0
2006-09-27 12:25:00,32.81,32.82,32.75,32.75,18200.0,21.1317,21.1381,21.0931,21.0931,18200.0
2006-09-27 12:30:00,32.76,32.79,32.72,32.72,52800.0,21.0995,21.1188,21.0737,21.0737,52800.0
2006-09-27 12:35:00,32.71,32.72,32.62,32.66,30800.0,21.0673,21.0737,21.0093,21.0351,30800.0
2006-09-27 12:40:00,32.65,32.69,32.58,32.6,23600.0,21.0287,21.0544,20.9836,20.9964,23600.0
2006-09-27 12:45:00,32.61,32.66,32.59,32.66,69700.0,21.0029,21.0351,20.99,21.0351,69700.0
2006-09-27 12:50:00,32.66,32.72,32.66,32.72,64100.0,21.0351,21.0737,21.0351,21.0737,64100.0
2006-09-27 12:55:00,32.72,32.78,32.72,32.78,6000.0,21.0737,21.1124,21.0737,21.1124,6000.0
2006-09-27 13:00:00,32.78,32.82,32.78,32.82,11800.0,21.1124,21.1381,21.1124,21.1381,11800.0
2006-09-27 13:05:00,32.8,32.81,32.79,32.81,4200.0,21.1253,21.1317,21.1188,21.1317,4200.0
2006-09-27 13:10:00,32.81,32.83,32.74,32.78,54700.0,21.1317,21.1446,21.0866,21.1124,54700.0
2006-09-27 13:15:00,32.77,32.81,32.73,32.76,11500.0,21.1059,21.1317,21.0802,21.0995,11500.0
2006-09-27 13:20:00,32.81,32.81,32.74,32.76,16700.0,21.1317,21.1317,21.0866,21.0995,16700.0
2006-09-27 13:25:00,32.77,32.77,32.75,32.77,106200.0,21.1059,21.1059,21.0931,21.1059,106200.0
2006-09-27 13:30:00,32.77,32.79,32.72,32.75,14800.0,21.1059,21.1188,21.0737,21.0931,14800.0
2006-09-27 13:35:00,32.74,32.75,32.73,32.74,35000.0,21.0866,21.0931,21.0802,21.0866,35000.0
2006-09-27 13:40:00,32.75,32.75,32.73,32.75,10900.0,21.0931,21.0931,21.0802,21.0931,10900.0
2006-09-27 13:45:00,32.75,32.77,32.72,32.73,35700.0,21.0931,21.1059,21.0737,21.0802,35700.0
2006-09-27 13:50:00,32.73,32.76,32.72,32.76,66400.0,21.0802,21.0995,21.0737,21.0995,66400.0
2006-09-27 13:55:00,32.76,32.83,32.76,32.81,14500.0,21.0995,21.1446,21.0995,21.1317,14500.0
2006-09-27 14:00:00,32.81,32.83,32.75,32.77,10600.0,21.1317,21.1446,21.0931,21.1059,10600.0
2006-09-27 14:05:00,32.76,32.77,32.74,32.77,16300.0,21.0995,21.1059,21.0866,21.1059,16300.0
2006-09-27 14:10:00,32.77,32.82,32.75,32.77,25700.0,21.1059,21.1381,21.0931,21.1059,25700.0
2006-09-27 14:15:00,32.76,32.78,32.7,32.7,17600.0,21.0995,21.1124,21.0609,21.0609,17600.0
2006-09-27 14:20:00,32.7,32.71,32.68,32.68,64000.0,21.0609,21.0673,21.048,21.048,64000.0
2006-09-27 14:25:00,32.68,32.71,32.68,32.69,11600.0,21.048,21.0673,21.048,21.0544,11600.0
2006-09-27 14:30:00,32.69,32.69,32.67,32.68,17100.0,21.0544,21.0544,21.0415,21.048,17100.0
2006-09-27 14:35:00,32.68,32.72,32.67,32.71,31500.0,21.048,21.0737,21.0415,21.0673,31500.0
2006-09-27 14:40:00,32.72,32.72,32.65,32.65,23400.0,21.0737,21.0737,21.0287,21.0287,23400.0
2006-09-27 14:45:00,32.65,32.67,32.64,32.65,17900.0,21.0287,21.0415,21.0222,21.0287,17900.0
2006-09-27 14:50:00,32.65,32.69,32.65,32.68,16200.0,21.0287,21.0544,21.0287,21.048,16200.0
2006-09-27 14:55:00,32.68,32.69,32.65,32.65,21600.0,21.048,21.0544,21.0287,21.0287,21600.0
2006-09-27 15:00:00,32.66,32.66,32.59,32.59,31700.0,21.0351,21.0351,20.99,20.99,31700.0
2006-09-27 15:05:00,32.58,32.59,32.48,32.48,98600.0,20.9836,20.99,20.9192,20.9192,98600.0
2006-09-27 15:10:00,32.49,32.5,32.28,32.3,52600.0,20.9256,20.932,20.7903,20.8032,52600.0
2006-09-27 15:15:00,32.3,32.34,32.26,32.33,71000.0,20.8032,20.829,20.7775,20.8226,71000.0
2006-09-27 15:20:00,32.34,32.35,32.3,32.35,79500.0,20.829,20.8354,20.8032,20.8354,79500.0
2006-09-27 15:25:00,32.35,32.36,32.32,32.35,38600.0,20.8354,20.8419,20.8161,20.8354,38600.0
2006-09-27 15:30:00,32.35,32.35,32.28,32.29,71300.0,20.8354,20.8354,20.7903,20.7968,71300.0
2006-09-27 15:35:00,32.3,32.3,32.25,32.27,124400.0,20.8032,20.8032,20.771,20.7839,124400.0
2006-09-27 15:40:00,32.28,32.29,32.2,32.24,78800.0,20.7903,20.7968,20.7388,20.7646,78800.0
2006-09-27 15:45:00,32.25,32.25,32.23,32.25,57800.0,20.771,20.771,20.7581,20.771,57800.0
2006-09-27 15:50:00,32.25,32.25,32.13,32.14,204600.0,20.771,20.771,20.6937,20.7002,204600.0
2006-09-27 15:55:00,32.15,32.27,32.12,32.27,103700.0,20.7066,20.7839,20.6873,20.7839,103700.0
2006-09-28 09:30:00,32.18,32.25,32.18,32.25,27300.0,20.7259,20.771,20.7259,20.771,27300.0
2006-09-28 09:35:00,32.25,32.27,32.23,32.24,40200.0,20.771,20.7839,20.7581,20.7646,40200.0
2006-09-28 09:40:00,32.23,32.25,32.15,32.2,31800.0,20.7581,20.771,20.7066,20.7388,31800.0
2006-09-28 09:45:00,32.2,32.2,32.17,32.19,42700.0,20.7388,20.7388,20.7195,20.7324,42700.0
2006-09-28 09:50:00,32.19,32.19,32.15,32.18,21600.0,20.7324,20.7324,20.7066,20.7259,21600.0
2006-09-28 09:55:00,32.18,32.18,32.12,32.18,25600.0,20.7259,20.7259,20.6873,20.7259,25600.0
2006-09-28 10:00:00,32.18,32.18,32.15,32.17,23300.0,20.7259,20.7259,20.7066,20.7195,23300.0
2006-09-28 10:05:00,32.16,32.16,32.14,32.15,39200.0,20.7131,20.7131,20.7002,20.7066,39200.0
2006-09-28 10:10:00,32.14,32.15,32.09,32.1,33200.0,20.7002,20.7066,20.668,20.6744,33200.0
2006-09-28 10:15:00,32.1,32.11,32.09,32.11,19200.0,20.6744,20.6809,20.668,20.6809,19200.0
2006-09-28 10:20:00,32.11,32.13,32.06,32.13,17400.0,20.6809,20.6937,20.6487,20.6937,17400.0
2006-09-28 10:25:00,32.13,32.16,32.1,32.15,189900.0,20.6937,20.7131,20.6744,20.7066,189900.0
2006-09-28 10:30:00,32.17,32.29,32.17,32.28,21700.0,20.7195,20.7968,20.7195,20.7903,21700.0
2006-09-28 10:35:00,32.28,32.31,32.24,32.29,43800.0,20.7903,20.8097,20.7646,20.7968,43800.0
2006-09-28 10:40:00,32.3,32.3,32.26,32.28,29700.0,20.8032,20.8032,20.7775,20.7903,29700.0
2006-09-28 10:45:00,32.28,32.29,32.26,32.26,23100.0,20.7903,20.7968,20.7775,20.7775,23100.0
2006-09-28 10:50:00,32.26,32.27,32.22,32.22,13500.0,20.7775,20.7839,20.7517,20.7517,13500.0
2006-09-28 10:55:00,32.22,32.25,32.22,32.25,23900.0,20.7517,20.771,20.7517,20.771,23900.0
2006-09-28 11:00:00,32.25,32.25,32.22,32.25,17200.0,20.771,20.771,20.7517,20.771,17200.0
2006-09-28 11:05:00,32.25,32.25,32.2,32.24,69500.0,20.771,20.771,20.7388,20.7646,69500.0
2006-09-28 11:10:00,32.24,32.25,32.22,32.23,17800.0,20.7646,20.771,20.7517,20.7581,17800.0
2006-09-28 11:15:00,32.24,32.25,32.22,32.25,24000.0,20.7646,20.771,20.7517,20.771,24000.0
2006-09-28 11:20:00,32.25,32.27,32.2,32.23,120400.0,20.771,20.7839,20.7388,20.7581,120400.0
2006-09-28 11:25:00,32.23,32.27,32.22,32.25,17300.0,20.7581,20.7839,20.7517,20.771,17300.0
2006-09-28 11:30:00,32.25,32.26,32.24,32.25,23000.0,20.771,20.7775,20.7646,20.771,23000.0
2006-09-28 11:35:00,32.24,32.25,32.23,32.24,11600.0,20.7646,20.771,20.7581,20.7646,11600.0
2006-09-28 11:40:00,32.24,32.24,32.21,32.23,19700.0,20.7646,20.7646,20.7453,20.7581,19700.0
2006-09-28 11:45:00,32.23,32.24,32.22,32.24,13200.0,20.7581,20.7646,20.7517,20.7646,13200.0
2006-09-28 11:50:00,32.24,32.29,32.22,32.29,19900.0,20.7646,20.7968,20.7517,20.7968,19900.0
2006-09-28 11:55:00,32.3,32.37,32.29,32.3,44000.0,20.8032,20.8483,20.7968,20.8032,44000.0
2006-09-28 12:00:00,32.31,32.31,32.23,32.24,104300.0,20.8097,20.8097,20.7581,20.7646,104300.0
2006-09-28 12:05:00,32.22,32.24,32.2,32.23,8900.0,20.7517,20.7646,20.7388,20.7581,8900.0
2006-09-28 12:10:00,32.22,32.31,32.22,32.31,15400.0,20.7517,20.8097,20.7517,20.8097,15400.0
2006-09-28 12:15:00,32.32,32.34,32.3,32.32,18900.0,20.8161,20.829,20.8032,20.8161,18900.0
2006-09-28 12:20:00,32.32,32.33,32.29,32.3,18100.0,20.8161,20.8226,20.7968,20.8032,18100.0
2006-09-28 12:25:00,32.3,32.31,32.3,32.31,51200.0,20.8032,20.8097,20.8032,20.8097,51200.0
2006-09-28 12:30:00,32.31,32.35,32.3,32.35,27800.0,20.8097,20.8354,20.8032,20.8354,27800.0
2006-09-28 12:35:00,32.34,32.36,32.34,32.35,119700.0,20.829,20.8419,20.829,20.8354,119700.0
2006-09-28 12:40:00,32.35,32.37,32.31,32.37,38100.0,20.8354,20.8483,20.8097,20.8483,38100.0
2006-09-28 12:45:00,32.37,32.44,32.37,32.42,13500.0,20.8483,20.8934,20.8483,20.8805,13500.0
2006-09-28 12:50:00,32.41,32.45,32.41,32.45,26000.0,20.8741,20.8998,20.8741,20.8998,26000.0
2006-09-28 12:55:00,32.44,32.45,32.39,32.41,18100.0,20.8934,20.8998,20.8612,20.8741,18100.0
2006-09-28 13:00:00,32.4,32.45,32.4,32.45,30300.0,20.8676,20.8998,20.8676,20.8998,30300.0
2006-09-28 13:05:00,32.45,32.45,32.42,32.44,18300.0,20.8998,20.8998,20.8805,20.8934,18300.0
2006-09-28 13:10:00,32.44,32.46,32.4,32.45,727800.0,20.8934,20.9063,20.8676,20.8998,727800.0
2006-09-28 13:15:00,32.45,32.49,32.45,32.49,14000.0,20.8998,20.9256,20.8998,20.9256,14000.0
2006-09-28 13:20:00,32.49,32.57,32.48,32.56,50800.0,20.9256,20.9771,20.9192,20.9707,50800.0
2006-09-28 13:25:00,32.56,32.57,32.49,32.51,32100.0,20.9707,20.9771,20.9256,20.9385,32100.0
2006-09-28 13:30:00,32.51,32.51,32.46,32.5,15100.0,20.9385,20.9385,20.9063,20.932,15100.0
2006-09-28 13:35:00,32.51,32.54,32.5,32.52,25100.0,20.9385,20.9578,20.932,20.9449,25100.0
2006-09-28 13:40:00,32.52,32.59,32.52,32.58,19100.0,20.9449,20.99,20.9449,20.9836,19100.0
2006-09-28 13:45:00,32.58,32.6,32.56,32.58,23300.0,20.9836,20.9964,20.9707,20.9836,23300.0
2006-09-28 13:50:00,32.59,32.64,32.59,32.64,28400.0,20.99,21.0222,20.99,21.0222,28400.0
2006-09-28 13:55:00,32.64,32.65,32.59,32.64,19500.0,21.0222,21.0287,20.99,21.0222,19500.0
2006-09-28 14:00:00,32.64,32.64,32.59,32.59,20500.0,21.0222,21.0222,20.99,20.99,20500.0
2006-09-28 14:05:00,32.59,32.67,32.59,32.6,33200.0,20.99,21.0415,20.99,20.9964,33200.0
2006-09-28 14:10:00,32.61,32.67,32.61,32.61,22400.0,21.0029,21.0415,21.0029,21.0029,22400.0
2006-09-28 14:15:00,32.61,32.64,32.6,32.61,21100.0,21.0029,21.0222,20.9964,21.0029,21100.0
2006-09-28 14:20:00,32.62,32.62,32.56,32.61,22200.0,21.0093,21.0093,20.9707,21.0029,22200.0
2006-09-28 14:25:00,32.62,32.66,32.62,32.62,30400.0,21.0093,21.0351,21.0093,21.0093,30400.0
2006-09-28 14:30:00,32.63,32.68,32.61,32.63,31500.0,21.0158,21.048,21.0029,21.0158,31500.0
2006-09-28 14:35:00,32.64,32.67,32.6,32.64,30600.0,21.0222,21.0415,20.9964,21.0222,30600.0
2006-09-28 14:40:00,32.64,32.72,32.64,32.71,34500.0,21.0222,21.0737,21.0222,21.0673,34500.0
2006-09-28 14:45:00,32.7,32.72,32.67,32.68,21700.0,21.0609,21.0737,21.0415,21.048,21700.0
2006-09-28 14:50:00,32.68,32.79,32.68,32.77,31000.0,21.048,21.1188,21.048,21.1059,31000.0
2006-09-28 14:55:00,32.77,32.77,32.72,32.73,17900.0,21.1059,21.1059,21.0737,21.0802,17900.0
2006-09-28 15:00:00,32.74,32.75,32.66,32.66,28400.0,21.0866,21.0931,21.0351,21.0351,28400.0
2006-09-28 15:05:00,32.66,32.67,32.64,32.67,17100.0,21.0351,21.0415,21.0222,21.0415,17100.0
2006-09-28 15:10:00,32.66,32.68,32.64,32.67,29400.0,21.0351,21.048,21.0222,21.0415,29400.0
2006-09-28 15:15:00,32.67,32.73,32.66,32.71,22800.0,21.0415,21.0802,21.0351,21.0673,22800.0
2006-09-28 15:20:00,32.72,32.83,32.72,32.81,52000.0,21.0737,21.1446,21.0737,21.1317,52000.0
2006-09-28 15:25:00,32.81,32.89,32.78,32.86,78000.0,21.1317,21.1832,21.1124,21.1639,78000.0
2006-09-28 15:30:00,32.87,32.87,32.79,32.84,44000.0,21.1703,21.1703,21.1188,21.151,44000.0
2006-09-28 15:35:00,32.84,32.94,32.84,32.93,48800.0,21.151,21.2154,21.151,21.209,48800.0
2006-09-28 15:40:00,32.95,32.95,32.89,32.92,113500.0,21.2219,21.2219,21.1832,21.2025,113500.0
2006-09-28 15:45:00,32.92,32.94,32.89,32.91,124500.0,21.2025,21.2154,21.1832,21.1961,124500.0
2006-09-28 15:50:00,32.92,32.97,32.9,32.97,83800.0,21.2025,21.2348,21.1897,21.2348,83800.0
2006-09-28 15:55:00,32.98,33.01,32.97,32.98,95500.0,21.2412,21.2605,21.2348,21.2412,95500.0
2006-09-29 09:30:00,33.0,33.0,32.91,32.98,30400.0,21.2541,21.2541,21.1961,21.2412,30400.0
2006-09-29 09:35:00,32.99,32.99,32.8,32.85,29800.0,21.2476,21.2476,21.1253,21.1575,29800.0
2006-09-29 09:40:00,32.84,32.9,32.82,32.85,25100.0,21.151,21.1897,21.1381,21.1575,25100.0
2006-09-29 09:45:00,32.84,32.86,32.77,32.86,16400.0,21.151,21.1639,21.1059,21.1639,16400.0
2006-09-29 09:50:00,32.83,32.89,32.8,32.83,23700.0,21.1446,21.1832,21.1253,21.1446,23700.0
2006-09-29 09:55:00,32.78,32.83,32.68,32.73,23000.0,21.1124,21.1446,21.048,21.0802,23000.0
2006-09-29 10:00:00,32.76,32.82,32.7,32.74,50800.0,21.0995,21.1381,21.0609,21.0866,50800.0
2006-09-29 10:05:00,32.69,32.85,32.69,32.85,28900.0,21.0544,21.1575,21.0544,21.1575,28900.0
2006-09-29 10:10:00,32.85,32.85,32.8,32.82,18000.0,21.1575,21.1575,21.1253,21.1381,18000.0
2006-09-29 10:15:00,32.82,32.87,32.82,32.86,10700.0,21.1381,21.1703,21.1381,21.1639,10700.0
2006-09-29 10:20:00,32.88,32.92,32.85,32.91,28000.0,21.1768,21.2025,21.1575,21.1961,28000.0
2006-09-29 10:25:00,32.91,32.95,32.89,32.92,12800.0,21.1961,21.2219,21.1832,21.2025,12800.0
2006-09-29 10:30:00,32.89,32.96,32.86,32.93,18600.0,21.1832,21.2283,21.1639,21.209,18600.0
2006-09-29 10:35:00,32.93,32.94,32.85,32.85,12900.0,21.209,21.2154,21.1575,21.1575,12900.0
2006-09-29 10:40:00,32.86,32.97,32.86,32.96,18600.0,21.1639,21.2348,21.1639,21.2283,18600.0
2006-09-29 10:45:00,32.96,32.99,32.95,32.95,14200.0,21.2283,21.2476,21.2219,21.2219,14200.0
2006-09-29 10:50:00,32.95,32.98,32.95,32.98,13900.0,21.2219,21.2412,21.2219,21.2412,13900.0
2006-09-29 10:55:00,32.99,33.0,32.98,33.0,13300.0,21.2476,21.2541,21.2412,21.2541,13300.0
2006-09-29 11:00:00,33.0,33.17,33.0,33.16,74600.0,21.2541,21.3636,21.2541,21.3571,74600.0
2006-09-29 11:05:00,33.14,33.15,33.03,33.1,19000.0,21.3442,21.3507,21.2734,21.3185,19000.0
2006-09-29 11:10:00,33.1,33.11,33.05,33.08,14600.0,21.3185,21.3249,21.2863,21.3056,14600.0
2006-09-29 11:15:00,33.09,33.11,33.05,33.07,7300.0,21.312,21.3249,21.2863,21.2992,7300.0
2006-09-29 11:20:00,33.07,33.08,33.01,33.02,14000.0,21.2992,21.3056,21.2605,21.267,14000.0
2006-09-29 11:25:00,33.01,33.08,33.0,33.06,16600.0,21.2605,21.3056,21.2541,21.2927,16600.0
2006-09-29 11:30:00,33.07,33.07,33.03,33.04,16000.0,21.2992,21.2992,21.2734,21.2798,16000.0
2006-09-29 11:35:00,33.04,33.06,33.01,33.03,18300.0,21.2798,21.2927,21.2605,21.2734,18300.0
2006-09-29 11:40:00,33.04,33.06,33.01,33.03,10700.0,21.2798,21.2927,21.2605,21.2734,10700.0
2006-09-29 11:45:00,33.04,33.07,33.03,33.05,13400.0,21.2798,21.2992,21.2734,21.2863,13400.0
2006-09-29 11:50:00,33.06,33.07,33.03,33.04,9700.0,21.2927,21.2992,21.2734,21.2798,9700.0
2006-09-29 11:55:00,33.04,33.07,33.03,33.03,8600.0,21.2798,21.2992,21.2734,21.2734,8600.0
2006-09-29 12:00:00,33.03,33.04,33.02,33.04,14600.0,21.2734,21.2798,21.267,21.2798,14600.0
2006-09-29 12:05:00,33.03,33.06,33.0,33.0,16400.0,21.2734,21.2927,21.2541,21.2541,16400.0
2006-09-29 12:10:00,33.0,33.05,33.0,33.05,6300.0,21.2541,21.2863,21.2541,21.2863,6300.0
2006-09-29 12:15:00,33.05,33.05,33.02,33.04,8300.0,21.2863,21.2863,21.267,21.2798,8300.0
2006-09-29 12:20:00,33.04,33.1,33.02,33.1,19700.0,21.2798,21.3185,21.267,21.3185,19700.0
2006-09-29 12:25:00,33.07,33.1,33.07,33.1,9000.0,21.2992,21.3185,21.2992,21.3185,9000.0
2006-09-29 12:30:00,33.1,33.11,33.08,33.08,9500.0,21.3185,21.3249,21.3056,21.3056,9500.0
2006-09-29 12:35:00,33.08,33.1,33.07,33.07,9500.0,21.3056,21.3185,21.2992,21.2992,9500.0
2006-09-29 12:40:00,33.04,33.05,33.02,33.03,5100.0,21.2798,21.2863,21.267,21.2734,5100.0
2006-09-29 12:45:00,33.03,33.09,33.03,33.06,9000.0,21.2734,21.312,21.2734,21.2927,9000.0
2006-09-29 12:50:00,33.06,33.06,33.04,33.04,3200.0,21.2927,21.2927,21.2798,21.2798,3200.0
2006-09-29 12:55:00,33.02,33.04,33.02,33.03,7900.0,21.267,21.2798,21.267,21.2734,7900.0
2006-09-29 13:00:00,33.03,33.07,33.02,33.06,9500.0,21.2734,21.2992,21.267,21.2927,9500.0
2006-09-29 13:05:00,33.06,33.08,33.04,33.06,9900.0,21.2927,21.3056,21.2798,21.2927,9900.0
2006-09-29 13:10:00,33.07,33.07,33.03,33.03,9200.0,21.2992,21.2992,21.2734,21.2734,9200.0
2006-09-29 13:15:00,33.05,33.05,33.0,33.02,14500.0,21.2863,21.2863,21.2541,21.267,14500.0
2006-09-29 13:20:00,33.01,33.01,32.9,32.9,21600.0,21.2605,21.2605,21.1897,21.1897,21600.0
2006-09-29 13:25:00,32.91,32.94,32.88,32.88,15400.0,21.1961,21.2154,21.1768,21.1768,15400.0
2006-09-29 13:30:00,32.89,32.9,32.84,32.86,20700.0,21.1832,21.1897,21.151,21.1639,20700.0
2006-09-29 13:35:00,32.86,32.95,32.85,32.91,14400.0,21.1639,21.2219,21.1575,21.1961,14400.0
2006-09-29 13:40:00,32.9,32.92,32.86,32.92,10600.0,21.1897,21.2025,21.1639,21.2025,10600.0
2006-09-29 13:45:00,32.91,32.91,32.88,32.89,8500.0,21.1961,21.1961,21.1768,21.1832,8500.0
2006-09-29 13:50:00,32.89,32.89,32.84,32.86,14400.0,21.1832,21.1832,21.151,21.1639,14400.0
2006-09-29 13:55:00,32.86,32.89,32.84,32.85,10600.0,21.1639,21.1832,21.151,21.1575,10600.0
2006-09-29 14:00:00,32.84,32.86,32.83,32.84,10100.0,21.151,21.1639,21.1446,21.151,10100.0
2006-09-29 14:05:00,32.83,32.83,32.76,32.77,22200.0,21.1446,21.1446,21.0995,21.1059,22200.0
2006-09-29 14:10:00,32.78,32.78,32.75,32.77,13800.0,21.1124,21.1124,21.0931,21.1059,13800.0
2006-09-29 14:15:00,32.77,32.77,32.75,32.76,12000.0,21.1059,21.1059,21.0931,21.0995,12000.0
2006-09-29 14:20:00,32.76,32.8,32.75,32.8,10800.0,21.0995,21.1253,21.0931,21.1253,10800.0
2006-09-29 14:25:00,32.79,32.81,32.78,32.8,19600.0,21.1188,21.1317,21.1124,21.1253,19600.0
2006-09-29 14:30:00,32.8,32.83,32.79,32.81,7900.0,21.1253,21.1446,21.1188,21.1317,7900.0
2006-09-29 14:35:00,32.82,32.83,32.81,32.82,14700.0,21.1381,21.1446,21.1317,21.1381,14700.0
2006-09-29 14:40:00,32.83,32.84,32.82,32.83,6900.0,21.1446,21.151,21.1381,21.1446,6900.0
2006-09-29 14:45:00,32.83,32.83,32.82,32.82,13100.0,21.1446,21.1446,21.1381,21.1381,13100.0
2006-09-29 14:50:00,32.82,32.84,32.81,32.81,10100.0,21.1381,21.151,21.1317,21.1317,10100.0
2006-09-29 14:55:00,32.8,32.8,32.76,32.77,20900.0,21.1253,21.1253,21.0995,21.1059,20900.0
2006-09-29 15:00:00,32.76,32.78,32.74,32.77,12000.0,21.0995,21.1124,21.0866,21.1059,12000.0
2006-09-29 15:05:00,32.76,32.78,32.74,32.74,13000.0,21.0995,21.1124,21.0866,21.0866,13000.0
2006-09-29 15:10:00,32.75,32.76,32.74,32.74,13300.0,21.0931,21.0995,21.0866,21.0866,13300.0
2006-09-29 15:15:00,32.73,32.79,32.72,32.78,29900.0,21.0802,21.1188,21.0737,21.1124,29900.0
2006-09-29 15:20:00,32.78,32.8,32.76,32.77,14100.0,21.1124,21.1253,21.0995,21.1059,14100.0
2006-09-29 15:25:00,32.77,32.79,32.75,32.76,10300.0,21.1059,21.1188,21.0931,21.0995,10300.0
2006-09-29 15:30:00,32.77,32.79,32.75,32.77,16900.0,21.1059,21.1188,21.0931,21.1059,16900.0
2006-09-29 15:35:00,32.77,32.77,32.71,32.74,21400.0,21.1059,21.1059,21.0673,21.0866,21400.0
2006-09-29 15:40:00,32.72,32.72,32.69,32.7,20700.0,21.0737,21.0737,21.0544,21.0609,20700.0
2006-09-29 15:45:00,32.7,32.71,32.68,32.7,28300.0,21.0609,21.0673,21.048,21.0609,28300.0
2006-09-29 15:50:00,32.7,32.71,32.64,32.66,57000.0,21.0609,21.0673,21.0222,21.0351,57000.0
2006-09-29 15:55:00,32.65,32.69,32.64,32.65,63000.0,21.0287,21.0544,21.0222,21.0287,63000.0
2006-10-02 09:30:00,32.5,32.69,32.5,32.65,55300.0,20.932,21.0544,20.932,21.0287,55300.0
2006-10-02 09:35:00,32.65,32.75,32.65,32.69,24900.0,21.0287,21.0931,21.0287,21.0544,24900.0
2006-10-02 09:40:00,32.69,32.75,32.67,32.75,42000.0,21.0544,21.0931,21.0415,21.0931,42000.0
2006-10-02 09:45:00,32.72,32.75,32.67,32.73,145800.0,21.0737,21.0931,21.0415,21.0802,145800.0
2006-10-02 09:50:00,32.72,32.72,32.66,32.7,26800.0,21.0737,21.0737,21.0351,21.0609,26800.0
2006-10-02 09:55:00,32.7,32.7,32.67,32.7,13000.0,21.0609,21.0609,21.0415,21.0609,13000.0
2006-10-02 10:00:00,32.7,32.78,32.64,32.76,39900.0,21.0609,21.1124,21.0222,21.0995,39900.0
2006-10-02 10:05:00,32.73,32.75,32.68,32.7,35800.0,21.0802,21.0931,21.048,21.0609,35800.0
2006-10-02 10:10:00,32.7,32.7,32.64,32.67,12600.0,21.0609,21.0609,21.0222,21.0415,12600.0
2006-10-02 10:15:00,32.67,32.75,32.67,32.74,103000.0,21.0415,21.0931,21.0415,21.0866,103000.0
2006-10-02 10:20:00,32.73,32.74,32.64,32.64,72300.0,21.0802,21.0866,21.0222,21.0222,72300.0
2006-10-02 10:25:00,32.65,32.7,32.61,32.65,45200.0,21.0287,21.0609,21.0029,21.0287,45200.0
2006-10-02 10:30:00,32.65,32.65,32.6,32.62,57400.0,21.0287,21.0287,20.9964,21.0093,57400.0
2006-10-02 10:35:00,32.62,32.64,32.6,32.62,42400.0,21.0093,21.0222,20.9964,21.0093,42400.0
2006-10-02 10:40:00,32.61,32.62,32.55,32.57,52300.0,21.0029,21.0093,20.9642,20.9771,52300.0
2006-10-02 10:45:00,32.56,32.6,32.54,32.58,26700.0,20.9707,20.9964,20.9578,20.9836,26700.0
2006-10-02 10:50:00,32.57,32.58,32.55,32.58,15800.0,20.9771,20.9836,20.9642,20.9836,15800.0
2006-10-02 10:55:00,32.59,32.62,32.58,32.62,18900.0,20.99,21.0093,20.9836,21.0093,18900.0
2006-10-02 11:00:00,32.61,32.61,32.57,32.59,30700.0,21.0029,21.0029,20.9771,20.99,30700.0
2006-10-02 11:05:00,32.58,32.6,32.55,32.59,14300.0,20.9836,20.9964,20.9642,20.99,14300.0
2006-10-02 11:10:00,32.59,32.6,32.56,32.58,44100.0,20.99,20.9964,20.9707,20.9836,44100.0
2006-10-02 11:15:00,32.58,32.6,32.56,32.6,8700.0,20.9836,20.9964,20.9707,20.9964,8700.0
2006-10-02 11:20:00,32.6,32.6,32.56,32.58,26000.0,20.9964,20.9964,20.9707,20.9836,26000.0
2006-10-02 11:25:00,32.58,32.6,32.55,32.55,33600.0,20.9836,20.9964,20.9642,20.9642,33600.0
2006-10-02 11:30:00,32.54,32.58,32.54,32.56,62100.0,20.9578,20.9836,20.9578,20.9707,62100.0
2006-10-02 11:35:00,32.57,32.62,32.53,32.61,93600.0,20.9771,21.0093,20.9514,21.0029,93600.0
2006-10-02 11:40:00,32.62,32.65,32.6,32.61,16800.0,21.0093,21.0287,20.9964,21.0029,16800.0
2006-10-02 11:45:00,32.61,32.63,32.58,32.62,20100.0,21.0029,21.0158,20.9836,21.0093,20100.0
2006-10-02 11:50:00,32.61,32.65,32.6,32.65,9300.0,21.0029,21.0287,20.9964,21.0287,9300.0
2006-10-02 11:55:00,32.65,32.65,32.61,32.63,10800.0,21.0287,21.0287,21.0029,21.0158,10800.0
2006-10-02 12:00:00,32.63,32.67,32.62,32.67,11200.0,21.0158,21.0415,21.0093,21.0415,11200.0
2006-10-02 12:05:00,32.66,32.68,32.63,32.65,18400.0,21.0351,21.048,21.0158,21.0287,18400.0
2006-10-02 12:10:00,32.64,32.67,32.62,32.63,11700.0,21.0222,21.0415,21.0093,21.0158,11700.0
2006-10-02 12:15:00,32.64,32.65,32.6,32.63,12700.0,21.0222,21.0287,20.9964,21.0158,12700.0
2006-10-02 12:20:00,32.64,32.66,32.62,32.65,13500.0,21.0222,21.0351,21.0093,21.0287,13500.0
2006-10-02 12:25:00,32.65,32.65,32.59,32.61,21300.0,21.0287,21.0287,20.99,21.0029,21300.0
2006-10-02 12:30:00,32.6,32.61,32.59,32.59,45900.0,20.9964,21.0029,20.99,20.99,45900.0
2006-10-02 12:35:00,32.6,32.6,32.57,32.59,11800.0,20.9964,20.9964,20.9771,20.99,11800.0
2006-10-02 12:40:00,32.58,32.63,32.58,32.58,10400.0,20.9836,21.0158,20.9836,20.9836,10400.0
2006-10-02 12:45:00,32.59,32.61,32.58,32.61,7700.0,20.99,21.0029,20.9836,21.0029,7700.0
2006-10-02 12:50:00,32.6,32.6,32.57,32.58,14200.0,20.9964,20.9964,20.9771,20.9836,14200.0
2006-10-02 12:55:00,32.57,32.58,32.53,32.55,10800.0,20.9771,20.9836,20.9514,20.9642,10800.0
2006-10-02 13:00:00,32.56,32.59,32.53,32.55,54400.0,20.9707,20.99,20.9514,20.9642,54400.0
2006-10-02 13:05:00,32.56,32.56,32.53,32.55,13100.0,20.9707,20.9707,20.9514,20.9642,13100.0
2006-10-02 13:10:00,32.55,32.57,32.54,32.56,8200.0,20.9642,20.9771,20.9578,20.9707,8200.0
2006-10-02 13:15:00,32.56,32.56,32.54,32.55,11200.0,20.9707,20.9707,20.9578,20.9642,11200.0
2006-10-02 13:20:00,32.55,32.56,32.53,32.53,14100.0,20.9642,20.9707,20.9514,20.9514,14100.0
2006-10-02 13:25:00,32.54,32.54,32.51,32.51,34100.0,20.9578,20.9578,20.9385,20.9385,34100.0
2006-10-02 13:30:00,32.53,32.55,32.5,32.55,35800.0,20.9514,20.9642,20.932,20.9642,35800.0
2006-10-02 13:35:00,32.55,32.56,32.51,32.52,22600.0,20.9642,20.9707,20.9385,20.9449,22600.0
2006-10-02 13:40:00,32.51,32.51,32.44,32.44,25300.0,20.9385,20.9385,20.8934,20.8934,25300.0
2006-10-02 13:45:00,32.45,32.46,32.4,32.4,23200.0,20.8998,20.9063,20.8676,20.8676,23200.0
2006-10-02 13:50:00,32.39,32.48,32.35,32.43,31900.0,20.8612,20.9192,20.8354,20.887,31900.0
2006-10-02 13:55:00,32.44,32.44,32.36,32.36,10800.0,20.8934,20.8934,20.8419,20.8419,10800.0
2006-10-02 14:00:00,32.36,32.4,32.26,32.4,85300.0,20.8419,20.8676,20.7775,20.8676,85300.0
2006-10-02 14:05:00,32.4,32.4,32.29,32.34,24600.0,20.8676,20.8676,20.7968,20.829,24600.0
2006-10-02 14:10:00,32.34,32.38,32.3,32.36,22300.0,20.829,20.8548,20.8032,20.8419,22300.0
2006-10-02 14:15:00,32.37,32.4,32.33,32.39,21500.0,20.8483,20.8676,20.8226,20.8612,21500.0
2006-10-02 14:20:00,32.39,32.39,32.34,32.34,13900.0,20.8612,20.8612,20.829,20.829,13900.0
2006-10-02 14:25:00,32.33,32.35,32.29,32.34,27500.0,20.8226,20.8354,20.7968,20.829,27500.0
2006-10-02 14:30:00,32.33,32.35,32.33,32.33,15900.0,20.8226,20.8354,20.8226,20.8226,15900.0
2006-10-02 14:35:00,32.33,32.35,32.3,32.35,21900.0,20.8226,20.8354,20.8032,20.8354,21900.0
2006-10-02 14:40:00,32.35,32.35,32.28,32.31,27700.0,20.8354,20.8354,20.7903,20.8097,27700.0
2006-10-02 14:45:00,32.33,32.33,32.28,32.31,10700.0,20.8226,20.8226,20.7903,20.8097,10700.0
2006-10-02 14:50:00,32.31,32.31,32.21,32.21,30600.0,20.8097,20.8097,20.7453,20.7453,30600.0
2006-10-02 14:55:00,32.2,32.21,32.17,32.2,38900.0,20.7388,20.7453,20.7195,20.7388,38900.0
2006-10-02 15:00:00,32.2,32.2,32.15,32.18,79700.0,20.7388,20.7388,20.7066,20.7259,79700.0
2006-10-02 15:05:00,32.17,32.2,32.15,32.15,23300.0,20.7195,20.7388,20.7066,20.7066,23300.0
2006-10-02 15:10:00,32.15,32.17,32.12,32.16,51900.0,20.7066,20.7195,20.6873,20.7131,51900.0
2006-10-02 15:15:00,32.16,32.16,32.13,32.15,43900.0,20.7131,20.7131,20.6937,20.7066,43900.0
2006-10-02 15:20:00,32.14,32.15,32.12,32.15,29100.0,20.7002,20.7066,20.6873,20.7066,29100.0
2006-10-02 15:25:00,32.15,32.2,32.14,32.19,40300.0,20.7066,20.7388,20.7002,20.7324,40300.0
2006-10-02 15:30:00,32.19,32.27,32.18,32.27,28200.0,20.7324,20.7839,20.7259,20.7839,28200.0
2006-10-02 15:35:00,32.27,32.3,32.26,32.3,32600.0,20.7839,20.8032,20.7775,20.8032,32600.0
2006-10-02 15:40:00,32.3,32.37,32.29,32.36,45200.0,20.8032,20.8483,20.7968,20.8419,45200.0
2006-10-02 15:45:00,32.37,32.44,32.36,32.43,70300.0,20.8483,20.8934,20.8419,20.887,70300.0
2006-10-02 15:50:00,32.44,32.44,32.35,32.36,58000.0,20.8934,20.8934,20.8354,20.8419,58000.0
2006-10-02 15:55:00,32.36,32.36,32.29,32.35,102400.0,20.8419,20.8419,20.7968,20.8354,102400.0
2006-10-03 09:30:00,32.07,32.22,32.07,32.22,35700.0,20.6551,20.7517,20.6551,20.7517,35700.0
2006-10-03 09:35:00,32.22,32.26,32.1,32.12,22300.0,20.7517,20.7775,20.6744,20.6873,22300.0
2006-10-03 09:40:00,32.12,32.29,32.12,32.23,25500.0,20.6873,20.7968,20.6873,20.7581,25500.0
2006-10-03 09:45:00,32.22,32.23,32.13,32.16,42800.0,20.7517,20.7581,20.6937,20.7131,42800.0
2006-10-03 09:50:00,32.15,32.24,32.12,32.23,16600.0,20.7066,20.7646,20.6873,20.7581,16600.0
2006-10-03 09:55:00,32.24,32.25,32.19,32.22,20100.0,20.7646,20.771,20.7324,20.7517,20100.0
2006-10-03 10:00:00,32.22,32.24,32.1,32.14,18900.0,20.7517,20.7646,20.6744,20.7002,18900.0
2006-10-03 10:05:00,32.11,32.16,32.08,32.15,18900.0,20.6809,20.7131,20.6615,20.7066,18900.0
2006-10-03 10:10:00,32.14,32.14,32.05,32.05,19300.0,20.7002,20.7002,20.6422,20.6422,19300.0
2006-10-03 10:15:00,32.07,32.15,32.07,32.13,22700.0,20.6551,20.7066,20.6551,20.6937,22700.0
2006-10-03 10:20:00,32.12,32.13,32.08,32.13,9900.0,20.6873,20.6937,20.6615,20.6937,9900.0
2006-10-03 10:25:00,32.13,32.24,32.13,32.21,26000.0,20.6937,20.7646,20.6937,20.7453,26000.0
2006-10-03 10:30:00,32.21,32.23,32.2,32.22,9000.0,20.7453,20.7581,20.7388,20.7517,9000.0
2006-10-03 10:35:00,32.22,32.22,32.19,32.21,13500.0,20.7517,20.7517,20.7324,20.7453,13500.0
2006-10-03 10:40:00,32.2,32.2,32.15,32.15,11500.0,20.7388,20.7388,20.7066,20.7066,11500.0
2006-10-03 10:45:00,32.16,32.17,32.14,32.16,8500.0,20.7131,20.7195,20.7002,20.7131,8500.0
2006-10-03 10:50:00,32.14,32.17,32.12,32.13,17600.0,20.7002,20.7195,20.6873,20.6937,17600.0
2006-10-03 10:55:00,32.13,32.17,32.13,32.17,8200.0,20.6937,20.7195,20.6937,20.7195,8200.0
2006-10-03 11:00:00,32.16,32.16,32.12,32.12,10400.0,20.7131,20.7131,20.6873,20.6873,10400.0
2006-10-03 11:05:00,32.13,32.15,32.11,32.15,11400.0,20.6937,20.7066,20.6809,20.7066,11400.0
2006-10-03 11:10:00,32.16,32.18,32.13,32.18,11000.0,20.7131,20.7259,20.6937,20.7259,11000.0
2006-10-03 11:15:00,32.19,32.24,32.19,32.24,13900.0,20.7324,20.7646,20.7324,20.7646,13900.0
2006-10-03 11:20:00,32.24,32.29,32.23,32.29,30300.0,20.7646,20.7968,20.7581,20.7968,30300.0
2006-10-03 11:25:00,32.29,32.4,32.29,32.38,18900.0,20.7968,20.8676,20.7968,20.8548,18900.0
2006-10-03 11:30:00,32.39,32.44,32.38,32.44,16200.0,20.8612,20.8934,20.8548,20.8934,16200.0
2006-10-03 11:35:00,32.43,32.47,32.43,32.44,17100.0,20.887,20.9127,20.887,20.8934,17100.0
2006-10-03 11:40:00,32.43,32.43,32.36,32.37,11500.0,20.887,20.887,20.8419,20.8483,11500.0
2006-10-03 11:45:00,32.38,32.38,32.34,32.34,15800.0,20.8548,20.8548,20.829,20.829,15800.0
2006-10-03 11:50:00,32.34,32.35,32.28,32.31,21100.0,20.829,20.8354,20.7903,20.8097,21100.0
2006-10-03 11:55:00,32.3,32.35,32.3,32.34,9200.0,20.8032,20.8354,20.8032,20.829,9200.0
2006-10-03 12:00:00,32.35,32.35,32.32,32.35,10800.0,20.8354,20.8354,20.8161,20.8354,10800.0
2006-10-03 12:05:00,32.35,32.47,32.35,32.45,38400.0,20.8354,20.9127,20.8354,20.8998,38400.0
2006-10-03 12:10:00,32.43,32.45,32.4,32.4,20400.0,20.887,20.8998,20.8676,20.8676,20400.0
2006-10-03 12:15:00,32.4,32.45,32.4,32.45,17900.0,20.8676,20.8998,20.8676,20.8998,17900.0
2006-10-03 12:20:00,32.45,32.45,32.43,32.44,10000.0,20.8998,20.8998,20.887,20.8934,10000.0
2006-10-03 12:25:00,32.44,32.45,32.38,32.39,12300.0,20.8934,20.8998,20.8548,20.8612,12300.0
2006-10-03 12:30:00,32.39,32.4,32.38,32.4,20000.0,20.8612,20.8676,20.8548,20.8676,20000.0
2006-10-03 12:35:00,32.4,32.4,32.38,32.38,9300.0,20.8676,20.8676,20.8548,20.8548,9300.0
2006-10-03 12:40:00,32.38,32.39,32.36,32.37,13700.0,20.8548,20.8612,20.8419,20.8483,13700.0
2006-10-03 12:45:00,32.37,32.45,32.37,32.45,10800.0,20.8483,20.8998,20.8483,20.8998,10800.0
2006-10-03 12:50:00,32.44,32.44,32.39,32.39,13200.0,20.8934,20.8934,20.8612,20.8612,13200.0
2006-10-03 12:55:00,32.4,32.46,32.39,32.46,11800.0,20.8676,20.9063,20.8612,20.9063,11800.0
2006-10-03 13:00:00,32.47,32.53,32.47,32.51,11600.0,20.9127,20.9514,20.9127,20.9385,11600.0
2006-10-03 13:05:00,32.51,32.52,32.46,32.46,7100.0,20.9385,20.9449,20.9063,20.9063,7100.0
2006-10-03 13:10:00,32.46,32.47,32.4,32.42,9200.0,20.9063,20.9127,20.8676,20.8805,9200.0
2006-10-03 13:15:00,32.41,32.49,32.41,32.45,20900.0,20.8741,20.9256,20.8741,20.8998,20900.0
2006-10-03 13:20:00,32.44,32.46,32.41,32.42,27400.0,20.8934,20.9063,20.8741,20.8805,27400.0
2006-10-03 13:25:00,32.42,32.47,32.4,32.45,31400.0,20.8805,20.9127,20.8676,20.8998,31400.0
2006-10-03 13:30:00,32.45,32.51,32.43,32.51,52100.0,20.8998,20.9385,20.887,20.9385,52100.0
2006-10-03 13:35:00,32.51,32.54,32.46,32.54,27100.0,20.9385,20.9578,20.9063,20.9578,27100.0
2006-10-03 13:40:00,32.54,32.55,32.51,32.51,14200.0,20.9578,20.9642,20.9385,20.9385,14200.0
2006-10-03 13:45:00,32.5,32.55,32.5,32.54,42600.0,20.932,20.9642,20.932,20.9578,42600.0
2006-10-03 13:50:00,32.52,32.56,32.52,32.52,10000.0,20.9449,20.9707,20.9449,20.9449,10000.0
2006-10-03 13:55:00,32.51,32.57,32.51,32.56,28500.0,20.9385,20.9771,20.9385,20.9707,28500.0
2006-10-03 14:00:00,32.55,32.58,32.47,32.53,53800.0,20.9642,20.9836,20.9127,20.9514,53800.0
2006-10-03 14:05:00,32.53,32.53,32.45,32.5,80500.0,20.9514,20.9514,20.8998,20.932,80500.0
2006-10-03 14:10:00,32.51,32.51,32.4,32.4,62500.0,20.9385,20.9385,20.8676,20.8676,62500.0
2006-10-03 14:15:00,32.41,32.46,32.36,32.41,47000.0,20.8741,20.9063,20.8419,20.8741,47000.0
2006-10-03 14:20:00,32.42,32.44,32.37,32.41,115000.0,20.8805,20.8934,20.8483,20.8741,115000.0
2006-10-03 14:25:00,32.4,32.45,32.35,32.36,55700.0,20.8676,20.8998,20.8354,20.8419,55700.0
2006-10-03 14:30:00,32.36,32.41,32.35,32.39,19300.0,20.8419,20.8741,20.8354,20.8612,19300.0
2006-10-03 14:35:00,32.4,32.4,32.38,32.39,10600.0,20.8676,20.8676,20.8548,20.8612,10600.0
2006-10-03 14:40:00,32.38,32.4,32.32,32.33,43300.0,20.8548,20.8676,20.8161,20.8226,43300.0
2006-10-03 14:45:00,32.33,32.43,32.32,32.41,138500.0,20.8226,20.887,20.8161,20.8741,138500.0
2006-10-03 14:50:00,32.41,32.42,32.36,32.41,41100.0,20.8741,20.8805,20.8419,20.8741,41100.0
2006-10-03 14:55:00,32.39,32.41,32.35,32.4,26200.0,20.8612,20.8741,20.8354,20.8676,26200.0
2006-10-03 15:00:00,32.4,32.43,32.39,32.39,34200.0,20.8676,20.887,20.8612,20.8612,34200.0
2006-10-03 15:05:00,32.39,32.41,32.35,32.39,36300.0,20.8612,20.8741,20.8354,20.8612,36300.0
2006-10-03 15:10:00,32.39,32.43,32.39,32.42,13500.0,20.8612,20.887,20.8612,20.8805,13500.0
2006-10-03 15:15:00,32.42,32.42,32.4,32.42,16000.0,20.8805,20.8805,20.8676,20.8805,16000.0
2006-10-03 15:20:00,32.42,32.44,32.37,32.37,13600.0,20.8805,20.8934,20.8483,20.8483,13600.0
2006-10-03 15:25:00,32.37,32.39,32.34,32.34,56700.0,20.8483,20.8612,20.829,20.829,56700.0
2006-10-03 15:30:00,32.34,32.34,32.26,32.27,33200.0,20.829,20.829,20.7775,20.7839,33200.0
2006-10-03 15:35:00,32.27,32.27,32.23,32.24,37600.0,20.7839,20.7839,20.7581,20.7646,37600.0
2006-10-03 15:40:00,32.24,32.27,32.2,32.2,36500.0,20.7646,20.7839,20.7388,20.7388,36500.0
2006-10-03 15:45:00,32.2,32.2,32.16,32.18,23800.0,20.7388,20.7388,20.7131,20.7259,23800.0
2006-10-03 15:50:00,32.18,32.23,32.16,32.22,44600.0,20.7259,20.7581,20.7131,20.7517,44600.0
2006-10-03 15:55:00,32.22,32.3,32.22,32.27,164700.0,20.7517,20.8032,20.7517,20.7839,164700.0
2006-10-04 09:30:00,32.15,32.35,32.15,32.3,28800.0,20.7066,20.8354,20.7066,20.8032,28800.0
2006-10-04 09:35:00,32.35,32.35,32.29,32.34,15600.0,20.8354,20.8354,20.7968,20.829,15600.0
2006-10-04 09:40:00,32.35,32.35,32.29,32.3,13400.0,20.8354,20.8354,20.7968,20.8032,13400.0
2006-10-04 09:45:00,32.3,32.34,32.24,32.29,26400.0,20.8032,20.829,20.7646,20.7968,26400.0
2006-10-04 09:50:00,32.3,32.3,32.14,32.14,16500.0,20.8032,20.8032,20.7002,20.7002,16500.0
2006-10-04 09:55:00,32.14,32.27,32.14,32.27,18600.0,20.7002,20.7839,20.7002,20.7839,18600.0
2006-10-04 10:00:00,32.27,32.28,32.16,32.22,20500.0,20.7839,20.7903,20.7131,20.7517,20500.0
2006-10-04 10:05:00,32.23,32.35,32.23,32.34,18400.0,20.7581,20.8354,20.7581,20.829,18400.0
2006-10-04 10:10:00,32.34,32.5,32.34,32.35,51300.0,20.829,20.932,20.829,20.8354,51300.0
2006-10-04 10:15:00,32.34,32.4,32.31,32.35,74600.0,20.829,20.8676,20.8097,20.8354,74600.0
2006-10-04 10:20:00,32.35,32.48,32.33,32.4,81900.0,20.8354,20.9192,20.8226,20.8676,81900.0
2006-10-04 10:25:00,32.4,32.43,32.34,32.37,56300.0,20.8676,20.887,20.829,20.8483,56300.0
2006-10-04 10:30:00,32.37,32.4,32.37,32.39,73300.0,20.8483,20.8676,20.8483,20.8612,73300.0
2006-10-04 10:35:00,32.39,32.5,32.37,32.48,57700.0,20.8612,20.932,20.8483,20.9192,57700.0
2006-10-04 10:40:00,32.49,32.49,32.36,32.44,30400.0,20.9256,20.9256,20.8419,20.8934,30400.0
2006-10-04 10:45:00,32.44,32.45,32.4,32.4,50500.0,20.8934,20.8998,20.8676,20.8676,50500.0
2006-10-04 10:50:00,32.4,32.45,32.4,32.41,52600.0,20.8676,20.8998,20.8676,20.8741,52600.0
2006-10-04 10:55:00,32.41,32.5,32.39,32.5,44300.0,20.8741,20.932,20.8612,20.932,44300.0
2006-10-04 11:00:00,32.5,32.56,32.5,32.51,17700.0,20.932,20.9707,20.932,20.9385,17700.0
2006-10-04 11:05:00,32.51,32.56,32.51,32.56,26700.0,20.9385,20.9707,20.9385,20.9707,26700.0
2006-10-04 11:10:00,32.55,32.58,32.54,32.57,17700.0,20.9642,20.9836,20.9578,20.9771,17700.0
2006-10-04 11:15:00,32.57,32.61,32.56,32.61,38100.0,20.9771,21.0029,20.9707,21.0029,38100.0
2006-10-04 11:20:00,32.61,32.69,32.6,32.67,68400.0,21.0029,21.0544,20.9964,21.0415,68400.0
2006-10-04 11:25:00,32.67,32.75,32.63,32.75,93400.0,21.0415,21.0931,21.0158,21.0931,93400.0
2006-10-04 11:30:00,32.75,32.75,32.74,32.75,32400.0,21.0931,21.0931,21.0866,21.0931,32400.0
2006-10-04 11:35:00,32.76,32.82,32.76,32.82,43600.0,21.0995,21.1381,21.0995,21.1381,43600.0
2006-10-04 11:40:00,32.82,32.92,32.82,32.91,31200.0,21.1381,21.2025,21.1381,21.1961,31200.0
2006-10-04 11:45:00,32.91,32.91,32.83,32.87,37900.0,21.1961,21.1961,21.1446,21.1703,37900.0
2006-10-04 11:50:00,32.86,32.86,32.82,32.83,10800.0,21.1639,21.1639,21.1381,21.1446,10800.0
2006-10-04 11:55:00,32.83,32.83,32.76,32.76,10900.0,21.1446,21.1446,21.0995,21.0995,10900.0
2006-10-04 12:00:00,32.76,32.78,32.75,32.75,35000.0,21.0995,21.1124,21.0931,21.0931,35000.0
2006-10-04 12:05:00,32.75,32.77,32.71,32.71,15700.0,21.0931,21.1059,21.0673,21.0673,15700.0
2006-10-04 12:10:00,32.71,32.76,32.7,32.74,8900.0,21.0673,21.0995,21.0609,21.0866,8900.0
2006-10-04 12:15:00,32.72,32.84,32.72,32.84,8800.0,21.0737,21.151,21.0737,21.151,8800.0
2006-10-04 12:20:00,32.83,32.84,32.8,32.8,7100.0,21.1446,21.151,21.1253,21.1253,7100.0
2006-10-04 12:25:00,32.8,32.82,32.8,32.82,9100.0,21.1253,21.1381,21.1253,21.1381,9100.0
2006-10-04 12:30:00,32.82,32.84,32.81,32.83,15400.0,21.1381,21.151,21.1317,21.1446,15400.0
2006-10-04 12:35:00,32.84,32.85,32.83,32.84,9200.0,21.151,21.1575,21.1446,21.151,9200.0
2006-10-04 12:40:00,32.85,32.9,32.85,32.89,12200.0,21.1575,21.1897,21.1575,21.1832,12200.0
2006-10-04 12:45:00,32.89,32.92,32.89,32.9,23200.0,21.1832,21.2025,21.1832,21.1897,23200.0
2006-10-04 12:50:00,32.9,32.9,32.88,32.88,23400.0,21.1897,21.1897,21.1768,21.1768,23400.0
2006-10-04 12:55:00,32.89,32.9,32.86,32.9,13400.0,21.1832,21.1897,21.1639,21.1897,13400.0
2006-10-04 13:00:00,32.9,32.9,32.85,32.85,26500.0,21.1897,21.1897,21.1575,21.1575,26500.0
2006-10-04 13:05:00,32.86,32.88,32.76,32.76,55500.0,21.1639,21.1768,21.0995,21.0995,55500.0
2006-10-04 13:10:00,32.76,32.81,32.73,32.8,55900.0,21.0995,21.1317,21.0802,21.1253,55900.0
2006-10-04 13:15:00,32.81,32.81,32.8,32.8,9300.0,21.1317,21.1317,21.1253,21.1253,9300.0
2006-10-04 13:20:00,32.8,32.81,32.78,32.8,22100.0,21.1253,21.1317,21.1124,21.1253,22100.0
2006-10-04 13:25:00,32.8,32.9,32.79,32.89,22800.0,21.1253,21.1897,21.1188,21.1832,22800.0
2006-10-04 13:30:00,32.9,32.95,32.88,32.91,24700.0,21.1897,21.2219,21.1768,21.1961,24700.0
2006-10-04 13:35:00,32.91,32.96,32.9,32.9,16800.0,21.1961,21.2283,21.1897,21.1897,16800.0
2006-10-04 13:40:00,32.89,32.9,32.8,32.85,70900.0,21.1832,21.1897,21.1253,21.1575,70900.0
2006-10-04 13:45:00,32.84,32.89,32.82,32.85,9900.0,21.151,21.1832,21.1381,21.1575,9900.0
2006-10-04 13:50:00,32.87,32.92,32.86,32.91,9700.0,21.1703,21.2025,21.1639,21.1961,9700.0
2006-10-04 13:55:00,32.92,32.93,32.92,32.92,2700.0,21.2025,21.209,21.2025,21.2025,2700.0
2006-10-04 14:00:00,32.92,32.94,32.89,32.9,14100.0,21.2025,21.2154,21.1832,21.1897,14100.0
2006-10-04 14:05:00,32.89,32.94,32.89,32.93,9000.0,21.1832,21.2154,21.1832,21.209,9000.0
2006-10-04 14:10:00,32.93,32.96,32.92,32.96,10700.0,21.209,21.2283,21.2025,21.2283,10700.0
2006-10-04 14:15:00,32.97,33.0,32.97,32.99,32500.0,21.2348,21.2541,21.2348,21.2476,32500.0
2006-10-04 14:20:00,32.99,33.05,32.99,33.02,40100.0,21.2476,21.2863,21.2476,21.267,40100.0
2006-10-04 14:25:00,33.01,33.04,33.0,33.03,16100.0,21.2605,21.2798,21.2541,21.2734,16100.0
2006-10-04 14:30:00,33.04,33.07,33.04,33.07,8200.0,21.2798,21.2992,21.2798,21.2992,8200.0
2006-10-04 14:35:00,33.06,33.12,33.06,33.07,28200.0,21.2927,21.3314,21.2927,21.2992,28200.0
2006-10-04 14:40:00,33.08,33.11,33.07,33.09,16300.0,21.3056,21.3249,21.2992,21.312,16300.0
2006-10-04 14:45:00,33.1,33.1,33.08,33.1,15100.0,21.3185,21.3185,21.3056,21.3185,15100.0
2006-10-04 14:50:00,33.09,33.11,33.08,33.09,21100.0,21.312,21.3249,21.3056,21.312,21100.0
2006-10-04 14:55:00,33.1,33.1,33.08,33.1,12600.0,21.3185,21.3185,21.3056,21.3185,12600.0
2006-10-04 15:00:00,33.1,33.1,33.06,33.06,11400.0,21.3185,21.3185,21.2927,21.2927,11400.0
2006-10-04 15:05:00,33.05,33.05,33.01,33.03,8800.0,21.2863,21.2863,21.2605,21.2734,8800.0
2006-10-04 15:10:00,33.01,33.04,33.0,33.04,21300.0,21.2605,21.2798,21.2541,21.2798,21300.0
2006-10-04 15:15:00,33.03,33.04,33.02,33.03,8900.0,21.2734,21.2798,21.267,21.2734,8900.0
2006-10-04 15:20:00,33.02,33.04,33.0,33.0,21700.0,21.267,21.2798,21.2541,21.2541,21700.0
2006-10-04 15:25:00,33.0,33.02,32.99,33.0,15400.0,21.2541,21.267,21.2476,21.2541,15400.0
2006-10-04 15:30:00,33.0,33.02,33.0,33.01,15200.0,21.2541,21.267,21.2541,21.2605,15200.0
2006-10-04 15:35:00,33.0,33.05,33.0,33.02,43000.0,21.2541,21.2863,21.2541,21.267,43000.0
2006-10-04 15:40:00,33.03,33.06,33.02,33.05,28100.0,21.2734,21.2927,21.267,21.2863,28100.0
2006-10-04 15:45:00,33.05,33.05,33.0,33.01,42000.0,21.2863,21.2863,21.2541,21.2605,42000.0
2006-10-04 15:50:00,33.01,33.05,33.0,33.05,86800.0,21.2605,21.2863,21.2541,21.2863,86800.0
2006-10-04 15:55:00,33.06,33.09,33.04,33.07,74800.0,21.2927,21.312,21.2798,21.2992,74800.0
2006-10-05 09:30:00,32.84,32.9,32.8,32.87,38900.0,21.151,21.1897,21.1253,21.1703,38900.0
2006-10-05 09:35:00,32.9,32.98,32.86,32.94,13500.0,21.1897,21.2412,21.1639,21.2154,13500.0
2006-10-05 09:40:00,32.9,32.97,32.9,32.97,16300.0,21.1897,21.2348,21.1897,21.2348,16300.0
2006-10-05 09:45:00,32.98,33.01,32.87,32.91,26800.0,21.2412,21.2605,21.1703,21.1961,26800.0
2006-10-05 09:50:00,32.91,32.95,32.86,32.95,25900.0,21.1961,21.2219,21.1639,21.2219,25900.0
2006-10-05 09:55:00,32.95,32.95,32.9,32.91,19000.0,21.2219,21.2219,21.1897,21.1961,19000.0
2006-10-05 10:00:00,32.9,32.93,32.85,32.86,40400.0,21.1897,21.209,21.1575,21.1639,40400.0
2006-10-05 10:05:00,32.86,32.92,32.86,32.91,34600.0,21.1639,21.2025,21.1639,21.1961,34600.0
2006-10-05 10:10:00,32.9,32.91,32.85,32.85,46700.0,21.1897,21.1961,21.1575,21.1575,46700.0
2006-10-05 10:15:00,32.85,32.87,32.84,32.87,35100.0,21.1575,21.1703,21.151,21.1703,35100.0
2006-10-05 10:20:00,32.86,32.87,32.83,32.83,30300.0,21.1639,21.1703,21.1446,21.1446,30300.0
2006-10-05 10:25:00,32.83,32.84,32.76,32.76,18400.0,21.1446,21.151,21.0995,21.0995,18400.0
2006-10-05 10:30:00,32.75,32.78,32.7,32.77,23700.0,21.0931,21.1124,21.0609,21.1059,23700.0
2006-10-05 10:35:00,32.76,32.78,32.67,32.74,95600.0,21.0995,21.1124,21.0415,21.0866,95600.0
2006-10-05 10:40:00,32.75,32.79,32.74,32.76,12900.0,21.0931,21.1188,21.0866,21.0995,12900.0
2006-10-05 10:45:00,32.76,32.8,32.76,32.77,13100.0,21.0995,21.1253,21.0995,21.1059,13100.0
2006-10-05 10:50:00,32.78,32.78,32.75,32.75,18800.0,21.1124,21.1124,21.0931,21.0931,18800.0
2006-10-05 10:55:00,32.77,32.8,32.76,32.78,18500.0,21.1059,21.1253,21.0995,21.1124,18500.0
2006-10-05 11:00:00,32.77,32.78,32.75,32.76,32700.0,21.1059,21.1124,21.0931,21.0995,32700.0
2006-10-05 11:05:00,32.76,32.76,32.65,32.65,17300.0,21.0995,21.0995,21.0287,21.0287,17300.0
2006-10-05 11:10:00,32.65,32.78,32.65,32.74,41000.0,21.0287,21.1124,21.0287,21.0866,41000.0
2006-10-05 11:15:00,32.73,32.74,32.69,32.71,13600.0,21.0802,21.0866,21.0544,21.0673,13600.0
2006-10-05 11:20:00,32.71,32.71,32.68,32.69,15700.0,21.0673,21.0673,21.048,21.0544,15700.0
2006-10-05 11:25:00,32.69,32.69,32.67,32.67,32600.0,21.0544,21.0544,21.0415,21.0415,32600.0
2006-10-05 11:30:00,32.67,32.7,32.67,32.68,27000.0,21.0415,21.0609,21.0415,21.048,27000.0
2006-10-05 11:35:00,32.69,32.69,32.64,32.66,47900.0,21.0544,21.0544,21.0222,21.0351,47900.0
2006-10-05 11:40:00,32.66,32.68,32.64,32.67,34800.0,21.0351,21.048,21.0222,21.0415,34800.0
2006-10-05 11:45:00,32.68,32.7,32.59,32.61,43000.0,21.048,21.0609,20.99,21.0029,43000.0
2006-10-05 11:50:00,32.6,32.64,32.56,32.56,23600.0,20.9964,21.0222,20.9707,20.9707,23600.0
2006-10-05 11:55:00,32.57,32.57,32.5,32.53,27100.0,20.9771,20.9771,20.932,20.9514,27100.0
2006-10-05 12:00:00,32.54,32.6,32.53,32.58,29900.0,20.9578,20.9964,20.9514,20.9836,29900.0
2006-10-05 12:05:00,32.56,32.58,32.55,32.55,30400.0,20.9707,20.9836,20.9642,20.9642,30400.0
2006-10-05 12:10:00,32.55,32.63,32.54,32.62,15800.0,20.9642,21.0158,20.9578,21.0093,15800.0
2006-10-05 12:15:00,32.62,32.65,32.62,32.65,10700.0,21.0093,21.0287,21.0093,21.0287,10700.0
2006-10-05 12:20:00,32.65,32.69,32.61,32.63,9700.0,21.0287,21.0544,21.0029,21.0158,9700.0
2006-10-05 12:25:00,32.62,32.63,32.59,32.6,9800.0,21.0093,21.0158,20.99,20.9964,9800.0
2006-10-05 12:30:00,32.6,32.62,32.57,32.62,15900.0,20.9964,21.0093,20.9771,21.0093,15900.0
2006-10-05 12:35:00,32.61,32.65,32.61,32.64,20000.0,21.0029,21.0287,21.0029,21.0222,20000.0
2006-10-05 12:40:00,32.64,32.7,32.63,32.67,34200.0,21.0222,21.0609,21.0158,21.0415,34200.0
2006-10-05 12:45:00,32.68,32.7,32.63,32.63,20900.0,21.048,21.0609,21.0158,21.0158,20900.0
2006-10-05 12:50:00,32.65,32.65,32.62,32.62,12700.0,21.0287,21.0287,21.0093,21.0093,12700.0
2006-10-05 12:55:00,32.63,32.66,32.63,32.63,12100.0,21.0158,21.0351,21.0158,21.0158,12100.0
2006-10-05 13:00:00,32.63,32.73,32.62,32.72,15700.0,21.0158,21.0802,21.0093,21.0737,15700.0
2006-10-05 13:05:00,32.72,32.77,32.72,32.77,15000.0,21.0737,21.1059,21.0737,21.1059,15000.0
2006-10-05 13:10:00,32.77,32.79,32.76,32.78,9600.0,21.1059,21.1188,21.0995,21.1124,9600.0
2006-10-05 13:15:00,32.8,32.85,32.8,32.83,11400.0,21.1253,21.1575,21.1253,21.1446,11400.0
2006-10-05 13:20:00,32.82,32.84,32.82,32.84,13400.0,21.1381,21.151,21.1381,21.151,13400.0
2006-10-05 13:25:00,32.83,32.84,32.82,32.82,11700.0,21.1446,21.151,21.1381,21.1381,11700.0
2006-10-05 13:30:00,32.82,32.82,32.75,32.78,9700.0,21.1381,21.1381,21.0931,21.1124,9700.0
2006-10-05 13:35:00,32.78,32.81,32.77,32.8,11300.0,21.1124,21.1317,21.1059,21.1253,11300.0
2006-10-05 13:40:00,32.8,32.81,32.78,32.81,8500.0,21.1253,21.1317,21.1124,21.1317,8500.0
2006-10-05 13:45:00,32.81,32.83,32.77,32.77,14300.0,21.1317,21.1446,21.1059,21.1059,14300.0
2006-10-05 13:50:00,32.78,32.8,32.77,32.8,9100.0,21.1124,21.1253,21.1059,21.1253,9100.0
2006-10-05 13:55:00,32.79,32.8,32.76,32.76,13900.0,21.1188,21.1253,21.0995,21.0995,13900.0
2006-10-05 14:00:00,32.76,32.79,32.76,32.78,5800.0,21.0995,21.1188,21.0995,21.1124,5800.0
2006-10-05 14:05:00,32.77,32.78,32.75,32.78,12400.0,21.1059,21.1124,21.0931,21.1124,12400.0
2006-10-05 14:10:00,32.78,32.82,32.76,32.8,10900.0,21.1124,21.1381,21.0995,21.1253,10900.0
2006-10-05 14:15:00,32.79,32.82,32.78,32.81,10600.0,21.1188,21.1381,21.1124,21.1317,10600.0
2006-10-05 14:20:00,32.81,32.83,32.81,32.82,8800.0,21.1317,21.1446,21.1317,21.1381,8800.0
2006-10-05 14:25:00,32.83,32.85,32.82,32.85,7500.0,21.1446,21.1575,21.1381,21.1575,7500.0
2006-10-05 14:30:00,32.85,32.88,32.83,32.83,14200.0,21.1575,21.1768,21.1446,21.1446,14200.0
2006-10-05 14:35:00,32.83,32.84,32.75,32.76,23500.0,21.1446,21.151,21.0931,21.0995,23500.0
2006-10-05 14:40:00,32.75,32.77,32.69,32.71,36400.0,21.0931,21.1059,21.0544,21.0673,36400.0
2006-10-05 14:45:00,32.71,32.75,32.7,32.7,31400.0,21.0673,21.0931,21.0609,21.0609,31400.0
2006-10-05 14:50:00,32.7,32.8,32.7,32.76,26800.0,21.0609,21.1253,21.0609,21.0995,26800.0
2006-10-05 14:55:00,32.77,32.82,32.77,32.82,5600.0,21.1059,21.1381,21.1059,21.1381,5600.0
2006-10-05 15:00:00,32.81,32.82,32.78,32.8,12300.0,21.1317,21.1381,21.1124,21.1253,12300.0
2006-10-05 15:05:00,32.8,32.86,32.8,32.86,21200.0,21.1253,21.1639,21.1253,21.1639,21200.0
2006-10-05 15:10:00,32.86,32.89,32.84,32.88,10100.0,21.1639,21.1832,21.151,21.1768,10100.0
2006-10-05 15:15:00,32.88,32.91,32.86,32.87,18100.0,21.1768,21.1961,21.1639,21.1703,18100.0
2006-10-05 15:20:00,32.87,32.9,32.87,32.9,9200.0,21.1703,21.1897,21.1703,21.1897,9200.0
2006-10-05 15:25:00,32.92,32.94,32.9,32.9,13000.0,21.2025,21.2154,21.1897,21.1897,13000.0
2006-10-05 15:30:00,32.9,32.92,32.9,32.91,22200.0,21.1897,21.2025,21.1897,21.1961,22200.0
2006-10-05 15:35:00,32.91,32.92,32.89,32.89,9700.0,21.1961,21.2025,21.1832,21.1832,9700.0
2006-10-05 15:40:00,32.89,32.94,32.89,32.94,15900.0,21.1832,21.2154,21.1832,21.2154,15900.0
2006-10-05 15:45:00,32.94,32.95,32.9,32.9,13000.0,21.2154,21.2219,21.1897,21.1897,13000.0
2006-10-05 15:50:00,32.9,32.94,32.89,32.92,26500.0,21.1897,21.2154,21.1832,21.2025,26500.0
2006-10-05 15:55:00,32.9,32.92,32.86,32.9,36900.0,21.1897,21.2025,21.1639,21.1897,36900.0
2006-10-06 09:30:00,32.65,32.82,32.59,32.59,38200.0,21.0287,21.1381,20.99,20.99,38200.0
2006-10-06 09:35:00,32.59,32.62,32.48,32.53,36200.0,20.99,21.0093,20.9192,20.9514,36200.0
2006-10-06 09:40:00,32.53,32.56,32.43,32.5,45000.0,20.9514,20.9707,20.887,20.932,45000.0
2006-10-06 09:45:00,32.49,32.57,32.42,32.55,63900.0,20.9256,20.9771,20.8805,20.9642,63900.0
2006-10-06 09:50:00,32.51,32.57,32.5,32.53,27000.0,20.9385,20.9771,20.932,20.9514,27000.0
2006-10-06 09:55:00,32.54,32.63,32.53,32.63,12800.0,20.9578,21.0158,20.9514,21.0158,12800.0
2006-10-06 10:00:00,32.64,32.71,32.63,32.69,18600.0,21.0222,21.0673,21.0158,21.0544,18600.0
2006-10-06 10:05:00,32.69,32.72,32.68,32.7,11800.0,21.0544,21.0737,21.048,21.0609,11800.0
2006-10-06 10:10:00,32.72,32.8,32.71,32.8,11300.0,21.0737,21.1253,21.0673,21.1253,11300.0
2006-10-06 10:15:00,32.8,32.8,32.73,32.73,18400.0,21.1253,21.1253,21.0802,21.0802,18400.0
2006-10-06 10:20:00,32.73,32.83,32.73,32.81,12100.0,21.0802,21.1446,21.0802,21.1317,12100.0
2006-10-06 10:25:00,32.81,32.89,32.8,32.89,34200.0,21.1317,21.1832,21.1253,21.1832,34200.0
2006-10-06 10:30:00,32.88,32.92,32.82,32.82,44600.0,21.1768,21.2025,21.1381,21.1381,44600.0
2006-10-06 10:35:00,32.82,32.86,32.81,32.83,11900.0,21.1381,21.1639,21.1317,21.1446,11900.0
2006-10-06 10:40:00,32.83,32.9,32.83,32.89,9400.0,21.1446,21.1897,21.1446,21.1832,9400.0
2006-10-06 10:45:00,32.9,33.05,32.89,33.04,30600.0,21.1897,21.2863,21.1832,21.2798,30600.0
2006-10-06 10:50:00,33.02,33.03,33.01,33.01,27000.0,21.267,21.2734,21.2605,21.2605,27000.0
2006-10-06 10:55:00,33.02,33.09,33.02,33.08,15200.0,21.267,21.312,21.267,21.3056,15200.0
2006-10-06 11:00:00,33.07,33.18,33.05,33.16,21100.0,21.2992,21.37,21.2863,21.3571,21100.0
2006-10-06 11:05:00,33.16,33.17,33.1,33.1,47500.0,21.3571,21.3636,21.3185,21.3185,47500.0
2006-10-06 11:10:00,33.1,33.13,33.1,33.11,20900.0,21.3185,21.3378,21.3185,21.3249,20900.0
2006-10-06 11:15:00,33.12,33.14,33.11,33.11,20700.0,21.3314,21.3442,21.3249,21.3249,20700.0
2006-10-06 11:20:00,33.11,33.12,33.11,33.12,18800.0,21.3249,21.3314,21.3249,21.3314,18800.0
2006-10-06 11:25:00,33.11,33.14,33.09,33.14,22800.0,21.3249,21.3442,21.312,21.3442,22800.0
2006-10-06 11:30:00,33.15,33.17,33.1,33.1,22900.0,21.3507,21.3636,21.3185,21.3185,22900.0
2006-10-06 11:35:00,33.12,33.12,33.09,33.09,41000.0,21.3314,21.3314,21.312,21.312,41000.0
2006-10-06 11:40:00,33.1,33.12,33.09,33.1,36300.0,21.3185,21.3314,21.312,21.3185,36300.0
2006-10-06 11:45:00,33.11,33.11,33.06,33.07,44100.0,21.3249,21.3249,21.2927,21.2992,44100.0
2006-10-06 11:50:00,33.07,33.08,33.05,33.05,13700.0,21.2992,21.3056,21.2863,21.2863,13700.0
2006-10-06 11:55:00,33.06,33.08,33.05,33.07,5900.0,21.2927,21.3056,21.2863,21.2992,5900.0
2006-10-06 12:00:00,33.09,33.11,33.09,33.1,8900.0,21.312,21.3249,21.312,21.3185,8900.0
2006-10-06 12:05:00,33.1,33.1,33.05,33.05,18500.0,21.3185,21.3185,21.2863,21.2863,18500.0
2006-10-06 12:10:00,33.05,33.09,33.04,33.08,5500.0,21.2863,21.312,21.2798,21.3056,5500.0
2006-10-06 12:15:00,33.07,33.07,33.07,33.07,2000.0,21.2992,21.2992,21.2992,21.2992,2000.0
2006-10-06 12:20:00,33.08,33.08,33.02,33.02,14200.0,21.3056,21.3056,21.267,21.267,14200.0
2006-10-06 12:25:00,33.03,33.03,33.0,33.01,15900.0,21.2734,21.2734,21.2541,21.2605,15900.0
2006-10-06 12:30:00,33.01,33.07,33.01,33.05,14000.0,21.2605,21.2992,21.2605,21.2863,14000.0
2006-10-06 12:35:00,33.04,33.04,32.93,32.94,19000.0,21.2798,21.2798,21.209,21.2154,19000.0
2006-10-06 12:40:00,32.94,32.98,32.94,32.97,7100.0,21.2154,21.2412,21.2154,21.2348,7100.0
2006-10-06 12:45:00,32.99,33.08,32.98,33.08,9100.0,21.2476,21.3056,21.2412,21.3056,9100.0
2006-10-06 12:50:00,33.08,33.1,33.07,33.09,32800.0,21.3056,21.3185,21.2992,21.312,32800.0
2006-10-06 12:55:00,33.09,33.13,33.09,33.13,5300.0,21.312,21.3378,21.312,21.3378,5300.0
2006-10-06 13:00:00,33.13,33.13,33.11,33.12,6400.0,21.3378,21.3378,21.3249,21.3314,6400.0
2006-10-06 13:05:00,33.12,33.13,33.1,33.1,15900.0,21.3314,21.3378,21.3185,21.3185,15900.0
2006-10-06 13:10:00,33.1,33.12,33.1,33.12,8900.0,21.3185,21.3314,21.3185,21.3314,8900.0
2006-10-06 13:15:00,33.12,33.13,33.12,33.13,13100.0,21.3314,21.3378,21.3314,21.3378,13100.0
2006-10-06 13:20:00,33.11,33.14,33.11,33.14,47400.0,21.3249,21.3442,21.3249,21.3442,47400.0
2006-10-06 13:25:00,33.14,33.16,33.11,33.14,55200.0,21.3442,21.3571,21.3249,21.3442,55200.0
2006-10-06 13:30:00,33.15,33.16,33.15,33.15,2400.0,21.3507,21.3571,21.3507,21.3507,2400.0
2006-10-06 13:35:00,33.15,33.21,33.15,33.19,13400.0,21.3507,21.3893,21.3507,21.3764,13400.0
2006-10-06 13:40:00,33.2,33.22,33.18,33.22,8500.0,21.3829,21.3958,21.37,21.3958,8500.0
2006-10-06 13:45:00,33.23,33.23,33.21,33.23,9700.0,21.4022,21.4022,21.3893,21.4022,9700.0
2006-10-06 13:50:00,33.22,33.24,33.21,33.22,13200.0,21.3958,21.4086,21.3893,21.3958,13200.0
2006-10-06 13:55:00,33.22,33.22,33.19,33.2,14400.0,21.3958,21.3958,21.3764,21.3829,14400.0
2006-10-06 14:00:00,33.22,33.28,33.2,33.27,43000.0,21.3958,21.4344,21.3829,21.428,43000.0
2006-10-06 14:05:00,33.27,33.27,33.24,33.24,18100.0,21.428,21.428,21.4086,21.4086,18100.0
2006-10-06 14:10:00,33.24,33.29,33.24,33.29,27300.0,21.4086,21.4409,21.4086,21.4409,27300.0
2006-10-06 14:15:00,33.29,33.32,33.29,33.32,27400.0,21.4409,21.4602,21.4409,21.4602,27400.0
2006-10-06 14:20:00,33.31,33.32,33.3,33.32,19300.0,21.4537,21.4602,21.4473,21.4602,19300.0
2006-10-06 14:25:00,33.31,33.31,33.3,33.3,8900.0,21.4537,21.4537,21.4473,21.4473,8900.0
2006-10-06 14:30:00,33.3,33.35,33.3,33.35,19200.0,21.4473,21.4795,21.4473,21.4795,19200.0
2006-10-06 14:35:00,33.35,33.4,33.34,33.39,40100.0,21.4795,21.5117,21.4731,21.5053,40100.0
2006-10-06 14:40:00,33.4,33.4,33.3,33.3,51800.0,21.5117,21.5117,21.4473,21.4473,51800.0
2006-10-06 14:45:00,33.29,33.32,33.26,33.3,17300.0,21.4409,21.4602,21.4215,21.4473,17300.0
2006-10-06 14:50:00,33.3,33.35,33.3,33.35,21400.0,21.4473,21.4795,21.4473,21.4795,21400.0
2006-10-06 14:55:00,33.34,33.37,33.33,33.34,15500.0,21.4731,21.4924,21.4666,21.4731,15500.0
2006-10-06 15:00:00,33.35,33.36,33.31,33.36,12400.0,21.4795,21.4859,21.4537,21.4859,12400.0
2006-10-06 15:05:00,33.35,33.39,33.31,33.31,31400.0,21.4795,21.5053,21.4537,21.4537,31400.0
2006-10-06 15:10:00,33.31,33.31,33.26,33.26,27900.0,21.4537,21.4537,21.4215,21.4215,27900.0
2006-10-06 15:15:00,33.26,33.29,33.25,33.29,15900.0,21.4215,21.4409,21.4151,21.4409,15900.0
2006-10-06 15:20:00,33.28,33.3,33.28,33.29,12300.0,21.4344,21.4473,21.4344,21.4409,12300.0
2006-10-06 15:25:00,33.3,33.3,33.26,33.27,23900.0,21.4473,21.4473,21.4215,21.428,23900.0
2006-10-06 15:30:00,33.27,33.27,33.25,33.25,14800.0,21.428,21.428,21.4151,21.4151,14800.0
2006-10-06 15:35:00,33.25,33.26,33.17,33.18,38100.0,21.4151,21.4215,21.3636,21.37,38100.0
2006-10-06 15:40:00,33.17,33.17,33.12,33.15,36500.0,21.3636,21.3636,21.3314,21.3507,36500.0
2006-10-06 15:45:00,33.15,33.2,33.12,33.2,21500.0,21.3507,21.3829,21.3314,21.3829,21500.0
2006-10-06 15:50:00,33.19,33.28,33.19,33.24,39600.0,21.3764,21.4344,21.3764,21.4086,39600.0
2006-10-06 15:55:00,33.25,33.32,33.24,33.32,65400.0,21.4151,21.4602,21.4086,21.4602,65400.0
2006-10-09 09:30:00,33.05,33.09,32.96,33.03,50500.0,21.2863,21.312,21.2283,21.2734,50500.0
2006-10-09 09:35:00,33.05,33.1,33.02,33.06,12100.0,21.2863,21.3185,21.267,21.2927,12100.0
2006-10-09 09:40:00,33.06,33.06,32.92,32.93,15200.0,21.2927,21.2927,21.2025,21.209,15200.0
2006-10-09 09:45:00,32.93,32.96,32.93,32.94,16600.0,21.209,21.2283,21.209,21.2154,16600.0
2006-10-09 09:50:00,32.95,33.06,32.95,33.05,19800.0,21.2219,21.2927,21.2219,21.2863,19800.0
2006-10-09 09:55:00,33.03,33.03,33.0,33.0,15700.0,21.2734,21.2734,21.2541,21.2541,15700.0
2006-10-09 10:00:00,33.0,33.02,32.92,32.98,20800.0,21.2541,21.267,21.2025,21.2412,20800.0
2006-10-09 10:05:00,32.98,33.01,32.98,33.01,7200.0,21.2412,21.2605,21.2412,21.2605,7200.0
2006-10-09 10:10:00,33.0,33.07,33.0,33.05,18900.0,21.2541,21.2992,21.2541,21.2863,18900.0
2006-10-09 10:15:00,33.07,33.1,32.99,33.0,13900.0,21.2992,21.3185,21.2476,21.2541,13900.0
2006-10-09 10:20:00,33.0,33.01,32.92,32.94,11600.0,21.2541,21.2605,21.2025,21.2154,11600.0
2006-10-09 10:25:00,32.93,32.94,32.85,32.9,24100.0,21.209,21.2154,21.1575,21.1897,24100.0
2006-10-09 10:30:00,32.92,32.93,32.77,32.79,22400.0,21.2025,21.209,21.1059,21.1188,22400.0
2006-10-09 10:35:00,32.8,32.83,32.79,32.8,8800.0,21.1253,21.1446,21.1188,21.1253,8800.0
2006-10-09 10:40:00,32.8,32.83,32.79,32.82,15000.0,21.1253,21.1446,21.1188,21.1381,15000.0
2006-10-09 10:45:00,32.81,32.82,32.81,32.81,2900.0,21.1317,21.1381,21.1317,21.1317,2900.0
2006-10-09 10:50:00,32.82,32.89,32.81,32.89,11300.0,21.1381,21.1832,21.1317,21.1832,11300.0
2006-10-09 10:55:00,32.89,32.91,32.87,32.91,22400.0,21.1832,21.1961,21.1703,21.1961,22400.0
2006-10-09 11:00:00,32.93,32.96,32.91,32.91,17400.0,21.209,21.2283,21.1961,21.1961,17400.0
2006-10-09 11:05:00,32.91,32.91,32.89,32.89,4700.0,21.1961,21.1961,21.1832,21.1832,4700.0
2006-10-09 11:10:00,32.9,32.9,32.83,32.84,11500.0,21.1897,21.1897,21.1446,21.151,11500.0
2006-10-09 11:15:00,32.83,32.84,32.8,32.83,8100.0,21.1446,21.151,21.1253,21.1446,8100.0
2006-10-09 11:20:00,32.83,32.9,32.8,32.9,12700.0,21.1446,21.1897,21.1253,21.1897,12700.0
2006-10-09 11:25:00,32.91,33.0,32.91,32.99,17400.0,21.1961,21.2541,21.1961,21.2476,17400.0
2006-10-09 11:30:00,32.99,33.03,32.95,33.03,11600.0,21.2476,21.2734,21.2219,21.2734,11600.0
2006-10-09 11:35:00,33.03,33.06,33.01,33.03,11400.0,21.2734,21.2927,21.2605,21.2734,11400.0
2006-10-09 11:40:00,33.02,33.02,32.99,33.01,7800.0,21.267,21.267,21.2476,21.2605,7800.0
2006-10-09 11:45:00,33.0,33.01,32.99,33.0,7300.0,21.2541,21.2605,21.2476,21.2541,7300.0
2006-10-09 11:50:00,32.99,33.02,32.98,32.98,10600.0,21.2476,21.267,21.2412,21.2412,10600.0
2006-10-09 11:55:00,32.98,32.99,32.95,32.96,11600.0,21.2412,21.2476,21.2219,21.2283,11600.0
2006-10-09 12:00:00,32.96,33.0,32.95,33.0,15600.0,21.2283,21.2541,21.2219,21.2541,15600.0
2006-10-09 12:05:00,33.0,33.01,32.97,32.99,10000.0,21.2541,21.2605,21.2348,21.2476,10000.0
2006-10-09 12:10:00,32.99,33.01,32.95,32.96,17400.0,21.2476,21.2605,21.2219,21.2283,17400.0
2006-10-09 12:15:00,32.96,32.99,32.96,32.96,10200.0,21.2283,21.2476,21.2283,21.2283,10200.0
2006-10-09 12:20:00,32.96,32.97,32.92,32.96,18400.0,21.2283,21.2348,21.2025,21.2283,18400.0
2006-10-09 12:25:00,32.96,32.97,32.95,32.95,6900.0,21.2283,21.2348,21.2219,21.2219,6900.0
2006-10-09 12:30:00,32.96,33.0,32.95,32.98,9600.0,21.2283,21.2541,21.2219,21.2412,9600.0
2006-10-09 12:35:00,32.98,33.0,32.94,33.0,13900.0,21.2412,21.2541,21.2154,21.2541,13900.0
2006-10-09 12:40:00,32.98,33.0,32.98,33.0,5300.0,21.2412,21.2541,21.2412,21.2541,5300.0
2006-10-09 12:45:00,33.0,33.03,32.98,33.02,7100.0,21.2541,21.2734,21.2412,21.267,7100.0
2006-10-09 12:50:00,33.01,33.05,33.0,33.03,22100.0,21.2605,21.2863,21.2541,21.2734,22100.0
2006-10-09 12:55:00,33.04,33.05,32.99,32.99,12500.0,21.2798,21.2863,21.2476,21.2476,12500.0
2006-10-09 13:00:00,32.99,32.99,32.97,32.97,4800.0,21.2476,21.2476,21.2348,21.2348,4800.0
2006-10-09 13:05:00,32.98,32.99,32.97,32.98,9600.0,21.2412,21.2476,21.2348,21.2412,9600.0
2006-10-09 13:10:00,32.98,33.08,32.97,33.08,14700.0,21.2412,21.3056,21.2348,21.3056,14700.0
2006-10-09 13:15:00,33.08,33.16,33.07,33.15,19500.0,21.3056,21.3571,21.2992,21.3507,19500.0
2006-10-09 13:20:00,33.15,33.19,33.14,33.19,9700.0,21.3507,21.3764,21.3442,21.3764,9700.0
2006-10-09 13:25:00,33.19,33.29,33.19,33.28,31200.0,21.3764,21.4409,21.3764,21.4344,31200.0
2006-10-09 13:30:00,33.3,33.37,33.3,33.35,40100.0,21.4473,21.4924,21.4473,21.4795,40100.0
2006-10-09 13:35:00,33.35,33.38,33.31,33.33,36200.0,21.4795,21.4988,21.4537,21.4666,36200.0
2006-10-09 13:40:00,33.32,33.37,33.32,33.34,8500.0,21.4602,21.4924,21.4602,21.4731,8500.0
2006-10-09 13:45:00,33.35,33.39,33.34,33.36,20100.0,21.4795,21.5053,21.4731,21.4859,20100.0
2006-10-09 13:50:00,33.36,33.37,33.33,33.35,22500.0,21.4859,21.4924,21.4666,21.4795,22500.0
2006-10-09 13:55:00,33.35,33.42,33.31,33.33,46600.0,21.4795,21.5246,21.4537,21.4666,46600.0
2006-10-09 14:00:00,33.33,33.38,33.32,33.38,23600.0,21.4666,21.4988,21.4602,21.4988,23600.0
2006-10-09 14:05:00,33.38,33.48,33.38,33.48,37400.0,21.4988,21.5632,21.4988,21.5632,37400.0
2006-10-09 14:10:00,33.48,33.5,33.41,33.45,72900.0,21.5632,21.5761,21.5181,21.5439,72900.0
2006-10-09 14:15:00,33.44,33.5,33.42,33.44,33900.0,21.5375,21.5761,21.5246,21.5375,33900.0
2006-10-09 14:20:00,33.44,33.5,33.4,33.48,223000.0,21.5375,21.5761,21.5117,21.5632,223000.0
2006-10-09 14:25:00,33.49,33.56,33.47,33.54,25300.0,21.5697,21.6147,21.5568,21.6019,25300.0
2006-10-09 14:30:00,33.54,33.58,33.52,33.56,20400.0,21.6019,21.6276,21.589,21.6147,20400.0
2006-10-09 14:35:00,33.54,33.55,33.45,33.49,16900.0,21.6019,21.6083,21.5439,21.5697,16900.0
2006-10-09 14:40:00,33.5,33.5,33.47,33.5,17600.0,21.5761,21.5761,21.5568,21.5761,17600.0
2006-10-09 14:45:00,33.49,33.57,33.49,33.55,21000.0,21.5697,21.6212,21.5697,21.6083,21000.0
2006-10-09 14:50:00,33.55,33.55,33.48,33.54,40700.0,21.6083,21.6083,21.5632,21.6019,40700.0
2006-10-09 14:55:00,33.54,33.55,33.52,33.53,13900.0,21.6019,21.6083,21.589,21.5954,13900.0
2006-10-09 15:00:00,33.53,33.53,33.5,33.52,24000.0,21.5954,21.5954,21.5761,21.589,24000.0
2006-10-09 15:05:00,33.52,33.53,33.44,33.47,118800.0,21.589,21.5954,21.5375,21.5568,118800.0
2006-10-09 15:10:00,33.47,33.5,33.45,33.48,66900.0,21.5568,21.5761,21.5439,21.5632,66900.0
2006-10-09 15:15:00,33.49,33.5,33.45,33.46,42900.0,21.5697,21.5761,21.5439,21.5503,42900.0
2006-10-09 15:20:00,33.45,33.5,33.38,33.38,42300.0,21.5439,21.5761,21.4988,21.4988,42300.0
2006-10-09 15:25:00,33.38,33.42,33.38,33.42,60700.0,21.4988,21.5246,21.4988,21.5246,60700.0
2006-10-09 15:30:00,33.41,33.47,33.4,33.47,187400.0,21.5181,21.5568,21.5117,21.5568,187400.0
2006-10-09 15:35:00,33.47,33.48,33.44,33.45,17500.0,21.5568,21.5632,21.5375,21.5439,17500.0
2006-10-09 15:40:00,33.46,33.48,33.45,33.47,26700.0,21.5503,21.5632,21.5439,21.5568,26700.0
2006-10-09 15:45:00,33.47,33.5,33.45,33.49,37200.0,21.5568,21.5761,21.5439,21.5697,37200.0
2006-10-09 15:50:00,33.49,33.52,33.47,33.49,45000.0,21.5697,21.589,21.5568,21.5697,45000.0
2006-10-09 15:55:00,33.48,33.49,33.43,33.43,55300.0,21.5632,21.5697,21.531,21.531,55300.0
2006-10-10 09:30:00,33.35,33.45,33.35,33.43,38500.0,21.4795,21.5439,21.4795,21.531,38500.0
2006-10-10 09:35:00,33.43,33.46,33.38,33.41,18800.0,21.531,21.5503,21.4988,21.5181,18800.0
2006-10-10 09:40:00,33.4,33.5,33.4,33.42,12100.0,21.5117,21.5761,21.5117,21.5246,12100.0
2006-10-10 09:45:00,33.41,33.5,33.39,33.46,24800.0,21.5181,21.5761,21.5053,21.5503,24800.0
2006-10-10 09:50:00,33.45,33.46,33.34,33.34,80400.0,21.5439,21.5503,21.4731,21.4731,80400.0
2006-10-10 09:55:00,33.33,33.37,33.31,33.34,46900.0,21.4666,21.4924,21.4537,21.4731,46900.0
2006-10-10 10:00:00,33.34,33.39,33.33,33.37,25200.0,21.4731,21.5053,21.4666,21.4924,25200.0
2006-10-10 10:05:00,33.35,33.42,33.35,33.39,27100.0,21.4795,21.5246,21.4795,21.5053,27100.0
2006-10-10 10:10:00,33.38,33.4,33.38,33.39,12900.0,21.4988,21.5117,21.4988,21.5053,12900.0
2006-10-10 10:15:00,33.39,33.39,33.35,33.35,19600.0,21.5053,21.5053,21.4795,21.4795,19600.0
2006-10-10 10:20:00,33.35,33.35,33.3,33.31,34100.0,21.4795,21.4795,21.4473,21.4537,34100.0
2006-10-10 10:25:00,33.32,33.35,33.31,33.35,10600.0,21.4602,21.4795,21.4537,21.4795,10600.0
2006-10-10 10:30:00,33.36,33.4,33.36,33.38,19200.0,21.4859,21.5117,21.4859,21.4988,19200.0
2006-10-10 10:35:00,33.39,33.4,33.33,33.34,22700.0,21.5053,21.5117,21.4666,21.4731,22700.0
2006-10-10 10:40:00,33.34,33.37,33.3,33.34,51500.0,21.4731,21.4924,21.4473,21.4731,51500.0
2006-10-10 10:45:00,33.34,33.37,33.32,33.35,15200.0,21.4731,21.4924,21.4602,21.4795,15200.0
2006-10-10 10:50:00,33.35,33.37,33.32,33.37,23200.0,21.4795,21.4924,21.4602,21.4924,23200.0
2006-10-10 10:55:00,33.36,33.38,33.35,33.36,14400.0,21.4859,21.4988,21.4795,21.4859,14400.0
2006-10-10 11:00:00,33.37,33.38,33.35,33.38,19500.0,21.4924,21.4988,21.4795,21.4988,19500.0
2006-10-10 11:05:00,33.38,33.4,33.36,33.37,11800.0,21.4988,21.5117,21.4859,21.4924,11800.0
2006-10-10 11:10:00,33.38,33.43,33.36,33.43,27200.0,21.4988,21.531,21.4859,21.531,27200.0
2006-10-10 11:15:00,33.43,33.49,33.43,33.46,17700.0,21.531,21.5697,21.531,21.5503,17700.0
2006-10-10 11:20:00,33.47,33.61,33.47,33.59,39600.0,21.5568,21.647,21.5568,21.6341,39600.0
2006-10-10 11:25:00,33.59,33.59,33.56,33.56,16100.0,21.6341,21.6341,21.6147,21.6147,16100.0
2006-10-10 11:30:00,33.55,33.57,33.55,33.57,5400.0,21.6083,21.6212,21.6083,21.6212,5400.0
2006-10-10 11:35:00,33.57,33.57,33.45,33.47,18400.0,21.6212,21.6212,21.5439,21.5568,18400.0
2006-10-10 11:40:00,33.46,33.47,33.44,33.45,11600.0,21.5503,21.5568,21.5375,21.5439,11600.0
2006-10-10 11:45:00,33.44,33.44,33.42,33.42,15500.0,21.5375,21.5375,21.5246,21.5246,15500.0
2006-10-10 11:50:00,33.41,33.44,33.39,33.44,19900.0,21.5181,21.5375,21.5053,21.5375,19900.0
2006-10-10 11:55:00,33.42,33.45,33.42,33.44,11500.0,21.5246,21.5439,21.5246,21.5375,11500.0
2006-10-10 12:00:00,33.44,33.46,33.42,33.44,11600.0,21.5375,21.5503,21.5246,21.5375,11600.0
2006-10-10 12:05:00,33.44,33.44,33.38,33.41,19600.0,21.5375,21.5375,21.4988,21.5181,19600.0
2006-10-10 12:10:00,33.41,33.43,33.39,33.39,15900.0,21.5181,21.531,21.5053,21.5053,15900.0
2006-10-10 12:15:00,33.39,33.41,33.37,33.39,38100.0,21.5053,21.5181,21.4924,21.5053,38100.0
2006-10-10 12:20:00,33.39,33.39,33.35,33.37,16300.0,21.5053,21.5053,21.4795,21.4924,16300.0
2006-10-10 12:25:00,33.37,33.37,33.32,33.35,17900.0,21.4924,21.4924,21.4602,21.4795,17900.0
2006-10-10 12:30:00,33.35,33.36,33.33,33.35,32900.0,21.4795,21.4859,21.4666,21.4795,32900.0
2006-10-10 12:35:00,33.35,33.35,33.32,33.32,34300.0,21.4795,21.4795,21.4602,21.4602,34300.0
2006-10-10 12:40:00,33.31,33.34,33.31,33.33,9200.0,21.4537,21.4731,21.4537,21.4666,9200.0
2006-10-10 12:45:00,33.34,33.37,33.33,33.37,14300.0,21.4731,21.4924,21.4666,21.4924,14300.0
2006-10-10 12:50:00,33.36,33.36,33.29,33.31,15900.0,21.4859,21.4859,21.4409,21.4537,15900.0
2006-10-10 12:55:00,33.31,33.36,33.3,33.35,15900.0,21.4537,21.4859,21.4473,21.4795,15900.0
2006-10-10 13:00:00,33.36,33.38,33.34,33.37,15900.0,21.4859,21.4988,21.4731,21.4924,15900.0
2006-10-10 13:05:00,33.38,33.4,33.33,33.4,12100.0,21.4988,21.5117,21.4666,21.5117,12100.0
2006-10-10 13:10:00,33.4,33.41,33.36,33.37,14800.0,21.5117,21.5181,21.4859,21.4924,14800.0
2006-10-10 13:15:00,33.39,33.39,33.35,33.38,15600.0,21.5053,21.5053,21.4795,21.4988,15600.0
2006-10-10 13:20:00,33.39,33.43,33.38,33.41,9700.0,21.5053,21.531,21.4988,21.5181,9700.0
2006-10-10 13:25:00,33.41,33.42,33.36,33.38,12400.0,21.5181,21.5246,21.4859,21.4988,12400.0
2006-10-10 13:30:00,33.38,33.38,33.35,33.35,18300.0,21.4988,21.4988,21.4795,21.4795,18300.0
2006-10-10 13:35:00,33.35,33.39,33.35,33.36,11100.0,21.4795,21.5053,21.4795,21.4859,11100.0
2006-10-10 13:40:00,33.36,33.37,33.34,33.36,14700.0,21.4859,21.4924,21.4731,21.4859,14700.0
2006-10-10 13:45:00,33.36,33.38,33.35,33.36,16600.0,21.4859,21.4988,21.4795,21.4859,16600.0
2006-10-10 13:50:00,33.36,33.4,33.36,33.39,10000.0,21.4859,21.5117,21.4859,21.5053,10000.0
2006-10-10 13:55:00,33.38,33.4,33.38,33.4,7900.0,21.4988,21.5117,21.4988,21.5117,7900.0
2006-10-10 14:00:00,33.4,33.4,33.35,33.36,21000.0,21.5117,21.5117,21.4795,21.4859,21000.0
2006-10-10 14:05:00,33.36,33.38,33.36,33.37,26500.0,21.4859,21.4988,21.4859,21.4924,26500.0
2006-10-10 14:10:00,33.38,33.38,33.31,33.32,43200.0,21.4988,21.4988,21.4537,21.4602,43200.0
2006-10-10 14:15:00,33.33,33.33,33.31,33.32,12000.0,21.4666,21.4666,21.4537,21.4602,12000.0
2006-10-10 14:20:00,33.31,33.34,33.3,33.3,24700.0,21.4537,21.4731,21.4473,21.4473,24700.0
2006-10-10 14:25:00,33.29,33.33,33.28,33.31,22500.0,21.4409,21.4666,21.4344,21.4537,22500.0
2006-10-10 14:30:00,33.31,33.39,33.31,33.38,18200.0,21.4537,21.5053,21.4537,21.4988,18200.0
2006-10-10 14:35:00,33.39,33.39,33.35,33.35,17900.0,21.5053,21.5053,21.4795,21.4795,17900.0
2006-10-10 14:40:00,33.34,33.36,33.34,33.35,23700.0,21.4731,21.4859,21.4731,21.4795,23700.0
2006-10-10 14:45:00,33.35,33.4,33.35,33.39,21100.0,21.4795,21.5117,21.4795,21.5053,21100.0
2006-10-10 14:50:00,33.38,33.4,33.35,33.36,22100.0,21.4988,21.5117,21.4795,21.4859,22100.0
2006-10-10 14:55:00,33.37,33.38,33.36,33.36,20600.0,21.4924,21.4988,21.4859,21.4859,20600.0
2006-10-10 15:00:00,33.36,33.42,33.36,33.39,37500.0,21.4859,21.5246,21.4859,21.5053,37500.0
2006-10-10 15:05:00,33.39,33.39,33.36,33.37,27500.0,21.5053,21.5053,21.4859,21.4924,27500.0
2006-10-10 15:10:00,33.38,33.38,33.29,33.31,21600.0,21.4988,21.4988,21.4409,21.4537,21600.0
2006-10-10 15:15:00,33.3,33.31,33.22,33.29,23000.0,21.4473,21.4537,21.3958,21.4409,23000.0
2006-10-10 15:20:00,33.29,33.31,33.28,33.31,16500.0,21.4409,21.4537,21.4344,21.4537,16500.0
2006-10-10 15:25:00,33.31,33.36,33.3,33.33,15700.0,21.4537,21.4859,21.4473,21.4666,15700.0
2006-10-10 15:30:00,33.35,33.36,33.33,33.33,19300.0,21.4795,21.4859,21.4666,21.4666,19300.0
2006-10-10 15:35:00,33.33,33.36,33.32,33.36,18100.0,21.4666,21.4859,21.4602,21.4859,18100.0
2006-10-10 15:40:00,33.35,33.37,33.34,33.36,28100.0,21.4795,21.4924,21.4731,21.4859,28100.0
2006-10-10 15:45:00,33.36,33.37,33.35,33.35,24100.0,21.4859,21.4924,21.4795,21.4795,24100.0
2006-10-10 15:50:00,33.35,33.38,33.34,33.35,53200.0,21.4795,21.4988,21.4731,21.4795,53200.0
2006-10-10 15:55:00,33.35,33.4,33.35,33.37,45800.0,21.4795,21.5117,21.4795,21.4924,45800.0
2006-10-11 09:30:00,33.0,33.06,32.8,32.81,51800.0,21.2541,21.2927,21.1253,21.1317,51800.0
2006-10-11 09:35:00,32.81,32.97,32.79,32.96,21700.0,21.1317,21.2348,21.1188,21.2283,21700.0
2006-10-11 09:40:00,32.96,32.98,32.95,32.98,40800.0,21.2283,21.2412,21.2219,21.2412,40800.0
2006-10-11 09:45:00,32.98,33.05,32.98,33.02,42300.0,21.2412,21.2863,21.2412,21.267,42300.0
2006-10-11 09:50:00,33.02,33.11,33.0,33.03,24500.0,21.267,21.3249,21.2541,21.2734,24500.0
2006-10-11 09:55:00,33.03,33.06,33.03,33.05,21400.0,21.2734,21.2927,21.2734,21.2863,21400.0
2006-10-11 10:00:00,33.05,33.66,33.03,33.04,78300.0,21.2863,21.6792,21.2734,21.2798,78300.0
2006-10-11 10:05:00,33.05,33.49,33.05,33.31,40000.0,21.2863,21.5697,21.2863,21.4537,40000.0
2006-10-11 10:10:00,33.31,33.31,33.23,33.25,18100.0,21.4537,21.4537,21.4022,21.4151,18100.0
2006-10-11 10:15:00,33.25,33.29,33.18,33.18,25500.0,21.4151,21.4409,21.37,21.37,25500.0
2006-10-11 10:20:00,33.19,33.2,33.08,33.13,30700.0,21.3764,21.3829,21.3056,21.3378,30700.0
2006-10-11 10:25:00,33.16,33.18,33.12,33.17,25700.0,21.3571,21.37,21.3314,21.3636,25700.0
2006-10-11 10:30:00,33.18,33.19,33.1,33.1,30400.0,21.37,21.3764,21.3185,21.3185,30400.0
2006-10-11 10:35:00,33.1,33.16,33.1,33.15,57000.0,21.3185,21.3571,21.3185,21.3507,57000.0
2006-10-11 10:40:00,33.15,33.2,33.1,33.17,36400.0,21.3507,21.3829,21.3185,21.3636,36400.0
2006-10-11 10:45:00,33.16,33.18,33.15,33.17,37100.0,21.3571,21.37,21.3507,21.3636,37100.0
2006-10-11 10:50:00,33.16,33.16,33.12,33.14,40300.0,21.3571,21.3571,21.3314,21.3442,40300.0
2006-10-11 10:55:00,33.14,33.15,33.12,33.15,82000.0,21.3442,21.3507,21.3314,21.3507,82000.0
2006-10-11 11:00:00,33.15,33.15,33.11,33.12,14900.0,21.3507,21.3507,21.3249,21.3314,14900.0
2006-10-11 11:05:00,33.11,33.14,33.11,33.14,26700.0,21.3249,21.3442,21.3249,21.3442,26700.0
2006-10-11 11:10:00,33.14,33.15,33.12,33.14,13600.0,21.3442,21.3507,21.3314,21.3442,13600.0
2006-10-11 11:15:00,33.13,33.14,33.1,33.11,23000.0,21.3378,21.3442,21.3185,21.3249,23000.0
2006-10-11 11:20:00,33.12,33.15,33.11,33.15,18800.0,21.3314,21.3507,21.3249,21.3507,18800.0
2006-10-11 11:25:00,33.15,33.19,33.14,33.19,45700.0,21.3507,21.3764,21.3442,21.3764,45700.0
2006-10-11 11:30:00,33.19,33.27,33.19,33.24,14900.0,21.3764,21.428,21.3764,21.4086,14900.0
2006-10-11 11:35:00,33.25,33.25,33.16,33.18,25100.0,21.4151,21.4151,21.3571,21.37,25100.0
2006-10-11 11:40:00,33.19,33.25,33.18,33.25,16900.0,21.3764,21.4151,21.37,21.4151,16900.0
2006-10-11 11:45:00,33.25,33.25,33.2,33.2,10500.0,21.4151,21.4151,21.3829,21.3829,10500.0
2006-10-11 11:50:00,33.2,33.2,33.15,33.2,13200.0,21.3829,21.3829,21.3507,21.3829,13200.0
2006-10-11 11:55:00,33.21,33.25,33.2,33.2,8500.0,21.3893,21.4151,21.3829,21.3829,8500.0
2006-10-11 12:00:00,33.2,33.21,33.19,33.19,7100.0,21.3829,21.3893,21.3764,21.3764,7100.0
2006-10-11 12:05:00,33.19,33.24,33.18,33.22,16200.0,21.3764,21.4086,21.37,21.3958,16200.0
2006-10-11 12:10:00,33.23,33.23,33.2,33.22,15900.0,21.4022,21.4022,21.3829,21.3958,15900.0
2006-10-11 12:15:00,33.2,33.2,33.15,33.15,31700.0,21.3829,21.3829,21.3507,21.3507,31700.0
2006-10-11 12:20:00,33.15,33.17,33.15,33.17,11900.0,21.3507,21.3636,21.3507,21.3636,11900.0
2006-10-11 12:25:00,33.17,33.23,33.16,33.21,17500.0,21.3636,21.4022,21.3571,21.3893,17500.0
2006-10-11 12:30:00,33.21,33.22,33.15,33.17,26600.0,21.3893,21.3958,21.3507,21.3636,26600.0
2006-10-11 12:35:00,33.16,33.21,33.16,33.21,99800.0,21.3571,21.3893,21.3571,21.3893,99800.0
2006-10-11 12:40:00,33.22,33.25,33.22,33.23,15900.0,21.3958,21.4151,21.3958,21.4022,15900.0
2006-10-11 12:45:00,33.23,33.24,33.21,33.24,31300.0,21.4022,21.4086,21.3893,21.4086,31300.0
2006-10-11 12:50:00,33.23,33.25,33.22,33.25,33600.0,21.4022,21.4151,21.3958,21.4151,33600.0
2006-10-11 12:55:00,33.24,33.25,33.21,33.21,21400.0,21.4086,21.4151,21.3893,21.3893,21400.0
2006-10-11 13:00:00,33.21,33.25,33.21,33.24,15000.0,21.3893,21.4151,21.3893,21.4086,15000.0
2006-10-11 13:05:00,33.24,33.25,33.21,33.24,33700.0,21.4086,21.4151,21.3893,21.4086,33700.0
2006-10-11 13:10:00,33.25,33.28,33.22,33.22,61700.0,21.4151,21.4344,21.3958,21.3958,61700.0
2006-10-11 13:15:00,33.23,33.3,33.2,33.29,44900.0,21.4022,21.4473,21.3829,21.4409,44900.0
2006-10-11 13:20:00,33.29,33.29,33.22,33.23,16700.0,21.4409,21.4409,21.3958,21.4022,16700.0
2006-10-11 13:25:00,33.23,33.25,33.22,33.23,16300.0,21.4022,21.4151,21.3958,21.4022,16300.0
2006-10-11 13:30:00,33.22,33.22,33.21,33.21,19400.0,21.3958,21.3958,21.3893,21.3893,19400.0
2006-10-11 13:35:00,33.22,33.28,33.2,33.28,30000.0,21.3958,21.4344,21.3829,21.4344,30000.0
2006-10-11 13:40:00,33.27,33.3,33.27,33.27,15600.0,21.428,21.4473,21.428,21.428,15600.0
2006-10-11 13:45:00,33.27,33.3,33.27,33.27,9900.0,21.428,21.4473,21.428,21.428,9900.0
2006-10-11 13:50:00,33.27,33.29,33.25,33.27,18900.0,21.428,21.4409,21.4151,21.428,18900.0
2006-10-11 13:55:00,33.26,33.28,33.26,33.28,10400.0,21.4215,21.4344,21.4215,21.4344,10400.0
2006-10-11 14:00:00,33.29,33.3,33.2,33.27,48600.0,21.4409,21.4473,21.3829,21.428,48600.0
2006-10-11 14:05:00,33.26,33.27,33.22,33.27,20800.0,21.4215,21.428,21.3958,21.428,20800.0
2006-10-11 14:10:00,33.27,33.3,33.25,33.27,25700.0,21.428,21.4473,21.4151,21.428,25700.0
2006-10-11 14:15:00,33.26,33.26,33.15,33.15,22500.0,21.4215,21.4215,21.3507,21.3507,22500.0
2006-10-11 14:20:00,33.15,33.19,33.11,33.15,19400.0,21.3507,21.3764,21.3249,21.3507,19400.0
2006-10-11 14:25:00,33.14,33.15,33.08,33.08,18700.0,21.3442,21.3507,21.3056,21.3056,18700.0
2006-10-11 14:30:00,33.09,33.15,33.07,33.15,23600.0,21.312,21.3507,21.2992,21.3507,23600.0
2006-10-11 14:35:00,33.15,33.15,33.11,33.11,29300.0,21.3507,21.3507,21.3249,21.3249,29300.0
2006-10-11 14:40:00,33.1,33.13,33.07,33.1,25200.0,21.3185,21.3378,21.2992,21.3185,25200.0
2006-10-11 14:45:00,33.09,33.12,33.08,33.12,46800.0,21.312,21.3314,21.3056,21.3314,46800.0
2006-10-11 14:50:00,33.12,33.12,33.0,33.07,61400.0,21.3314,21.3314,21.2541,21.2992,61400.0
2006-10-11 14:55:00,33.07,33.16,33.07,33.14,33500.0,21.2992,21.3571,21.2992,21.3442,33500.0
2006-10-11 15:00:00,33.1,33.14,33.06,33.09,24500.0,21.3185,21.3442,21.2927,21.312,24500.0
2006-10-11 15:05:00,33.09,33.13,33.09,33.1,62600.0,21.312,21.3378,21.312,21.3185,62600.0
2006-10-11 15:10:00,33.09,33.18,33.09,33.17,23900.0,21.312,21.37,21.312,21.3636,23900.0
2006-10-11 15:15:00,33.16,33.19,33.14,33.15,14100.0,21.3571,21.3764,21.3442,21.3507,14100.0
2006-10-11 15:20:00,33.15,33.19,33.15,33.16,7400.0,21.3507,21.3764,21.3507,21.3571,7400.0
2006-10-11 15:25:00,33.16,33.18,33.13,33.14,6400.0,21.3571,21.37,21.3378,21.3442,6400.0
2006-10-11 15:30:00,33.14,33.19,33.14,33.16,98300.0,21.3442,21.3764,21.3442,21.3571,98300.0
2006-10-11 15:35:00,33.16,33.19,33.15,33.17,19700.0,21.3571,21.3764,21.3507,21.3636,19700.0
2006-10-11 15:40:00,33.15,33.17,33.13,33.15,20400.0,21.3507,21.3636,21.3378,21.3507,20400.0
2006-10-11 15:45:00,33.17,33.2,33.16,33.18,50800.0,21.3636,21.3829,21.3571,21.37,50800.0
2006-10-11 15:50:00,33.19,33.21,33.16,33.17,28800.0,21.3764,21.3893,21.3571,21.3636,28800.0
2006-10-11 15:55:00,33.16,33.18,33.16,33.16,26300.0,21.3571,21.37,21.3571,21.3571,26300.0
2006-10-12 09:30:00,33.21,33.35,33.21,33.34,28300.0,21.3893,21.4795,21.3893,21.4731,28300.0
2006-10-12 09:35:00,33.32,33.37,33.25,33.27,6900.0,21.4602,21.4924,21.4151,21.428,6900.0
2006-10-12 09:40:00,33.25,33.29,33.17,33.28,10400.0,21.4151,21.4409,21.3636,21.4344,10400.0
2006-10-12 09:45:00,33.28,33.33,33.26,33.3,11300.0,21.4344,21.4666,21.4215,21.4473,11300.0
2006-10-12 09:50:00,33.3,33.35,33.27,33.33,10300.0,21.4473,21.4795,21.428,21.4666,10300.0
2006-10-12 09:55:00,33.34,33.48,33.34,33.47,26800.0,21.4731,21.5632,21.4731,21.5568,26800.0
2006-10-12 10:00:00,33.46,33.5,33.44,33.5,14300.0,21.5503,21.5761,21.5375,21.5761,14300.0
2006-10-12 10:05:00,33.49,33.5,33.47,33.48,26700.0,21.5697,21.5761,21.5568,21.5632,26700.0
2006-10-12 10:10:00,33.48,33.53,33.45,33.52,34500.0,21.5632,21.5954,21.5439,21.589,34500.0
2006-10-12 10:15:00,33.52,33.56,33.49,33.49,19900.0,21.589,21.6147,21.5697,21.5697,19900.0
2006-10-12 10:20:00,33.5,33.51,33.46,33.5,21300.0,21.5761,21.5825,21.5503,21.5761,21300.0
2006-10-12 10:25:00,33.49,33.53,33.47,33.47,17400.0,21.5697,21.5954,21.5568,21.5568,17400.0
2006-10-12 10:30:00,33.49,33.51,33.45,33.45,16700.0,21.5697,21.5825,21.5439,21.5439,16700.0
2006-10-12 10:35:00,33.47,33.52,33.46,33.51,9400.0,21.5568,21.589,21.5503,21.5825,9400.0
2006-10-12 10:40:00,33.5,33.57,33.49,33.57,20900.0,21.5761,21.6212,21.5697,21.6212,20900.0
2006-10-12 10:45:00,33.57,33.6,33.54,33.56,11000.0,21.6212,21.6405,21.6019,21.6147,11000.0
2006-10-12 10:50:00,33.58,33.59,33.52,33.56,11100.0,21.6276,21.6341,21.589,21.6147,11100.0
2006-10-12 10:55:00,33.54,33.58,33.54,33.56,7500.0,21.6019,21.6276,21.6019,21.6147,7500.0
2006-10-12 11:00:00,33.55,33.58,33.55,33.55,10100.0,21.6083,21.6276,21.6083,21.6083,10100.0
2006-10-12 11:05:00,33.56,33.56,33.49,33.49,48700.0,21.6147,21.6147,21.5697,21.5697,48700.0
2006-10-12 11:10:00,33.49,33.52,33.48,33.48,22500.0,21.5697,21.589,21.5632,21.5632,22500.0
2006-10-12 11:15:00,33.48,33.48,33.39,33.39,23900.0,21.5632,21.5632,21.5053,21.5053,23900.0
2006-10-12 11:20:00,33.44,33.49,33.44,33.47,13500.0,21.5375,21.5697,21.5375,21.5568,13500.0
2006-10-12 11:25:00,33.49,33.49,33.45,33.46,6900.0,21.5697,21.5697,21.5439,21.5503,6900.0
2006-10-12 11:30:00,33.49,33.49,33.4,33.41,37800.0,21.5697,21.5697,21.5117,21.5181,37800.0
2006-10-12 11:35:00,33.42,33.44,33.4,33.42,20300.0,21.5246,21.5375,21.5117,21.5246,20300.0
2006-10-12 11:40:00,33.42,33.45,33.41,33.45,24600.0,21.5246,21.5439,21.5181,21.5439,24600.0
2006-10-12 11:45:00,33.45,33.46,33.4,33.45,9100.0,21.5439,21.5503,21.5117,21.5439,9100.0
2006-10-12 11:50:00,33.45,33.45,33.41,33.43,7300.0,21.5439,21.5439,21.5181,21.531,7300.0
2006-10-12 11:55:00,33.43,33.44,33.38,33.39,19200.0,21.531,21.5375,21.4988,21.5053,19200.0
2006-10-12 12:00:00,33.39,33.41,33.37,33.39,15800.0,21.5053,21.5181,21.4924,21.5053,15800.0
2006-10-12 12:05:00,33.39,33.41,33.34,33.34,27300.0,21.5053,21.5181,21.4731,21.4731,27300.0
2006-10-12 12:10:00,33.33,33.38,33.33,33.36,14200.0,21.4666,21.4988,21.4666,21.4859,14200.0
2006-10-12 12:15:00,33.37,33.37,33.35,33.37,5900.0,21.4924,21.4924,21.4795,21.4924,5900.0
2006-10-12 12:20:00,33.37,33.4,33.35,33.4,8200.0,21.4924,21.5117,21.4795,21.5117,8200.0
2006-10-12 12:25:00,33.4,33.42,33.39,33.42,9000.0,21.5117,21.5246,21.5053,21.5246,9000.0
2006-10-12 12:30:00,33.41,33.44,33.41,33.42,8600.0,21.5181,21.5375,21.5181,21.5246,8600.0
2006-10-12 12:35:00,33.42,33.43,33.38,33.38,5000.0,21.5246,21.531,21.4988,21.4988,5000.0
2006-10-12 12:40:00,33.4,33.44,33.37,33.44,6800.0,21.5117,21.5375,21.4924,21.5375,6800.0
2006-10-12 12:45:00,33.43,33.44,33.35,33.37,16400.0,21.531,21.5375,21.4795,21.4924,16400.0
2006-10-12 12:50:00,33.36,33.38,33.35,33.35,5400.0,21.4859,21.4988,21.4795,21.4795,5400.0
2006-10-12 12:55:00,33.36,33.41,33.34,33.39,7700.0,21.4859,21.5181,21.4731,21.5053,7700.0
2006-10-12 13:00:00,33.4,33.43,33.39,33.42,10300.0,21.5117,21.531,21.5053,21.5246,10300.0
2006-10-12 13:05:00,33.41,33.41,33.37,33.38,16500.0,21.5181,21.5181,21.4924,21.4988,16500.0
2006-10-12 13:10:00,33.38,33.45,33.38,33.44,14700.0,21.4988,21.5439,21.4988,21.5375,14700.0
2006-10-12 13:15:00,33.44,33.44,33.36,33.39,21700.0,21.5375,21.5375,21.4859,21.5053,21700.0
2006-10-12 13:20:00,33.41,33.43,33.39,33.39,8600.0,21.5181,21.531,21.5053,21.5053,8600.0
2006-10-12 13:25:00,33.4,33.42,33.4,33.41,6700.0,21.5117,21.5246,21.5117,21.5181,6700.0
2006-10-12 13:30:00,33.41,33.46,33.39,33.39,18200.0,21.5181,21.5503,21.5053,21.5053,18200.0
2006-10-12 13:35:00,33.4,33.4,33.36,33.36,13900.0,21.5117,21.5117,21.4859,21.4859,13900.0
2006-10-12 13:40:00,33.37,33.4,33.37,33.4,4800.0,21.4924,21.5117,21.4924,21.5117,4800.0
2006-10-12 13:45:00,33.41,33.42,33.38,33.4,12700.0,21.5181,21.5246,21.4988,21.5117,12700.0
2006-10-12 13:50:00,33.39,33.42,33.36,33.42,11000.0,21.5053,21.5246,21.4859,21.5246,11000.0
2006-10-12 13:55:00,33.42,33.42,33.39,33.4,6400.0,21.5246,21.5246,21.5053,21.5117,6400.0
2006-10-12 14:00:00,33.41,33.44,33.4,33.43,30100.0,21.5181,21.5375,21.5117,21.531,30100.0
2006-10-12 14:05:00,33.44,33.48,33.44,33.47,9900.0,21.5375,21.5632,21.5375,21.5568,9900.0
2006-10-12 14:10:00,33.47,33.55,33.47,33.53,31000.0,21.5568,21.6083,21.5568,21.5954,31000.0
2006-10-12 14:15:00,33.54,33.55,33.48,33.53,16000.0,21.6019,21.6083,21.5632,21.5954,16000.0
2006-10-12 14:20:00,33.53,33.54,33.51,33.52,6800.0,21.5954,21.6019,21.5825,21.589,6800.0
2006-10-12 14:25:00,33.54,33.55,33.52,33.52,9300.0,21.6019,21.6083,21.589,21.589,9300.0
2006-10-12 14:30:00,33.53,33.53,33.51,33.52,8300.0,21.5954,21.5954,21.5825,21.589,8300.0
2006-10-12 14:35:00,33.52,33.55,33.51,33.55,9500.0,21.589,21.6083,21.5825,21.6083,9500.0
2006-10-12 14:40:00,33.55,33.56,33.54,33.55,9300.0,21.6083,21.6147,21.6019,21.6083,9300.0
2006-10-12 14:45:00,33.55,33.55,33.48,33.49,27900.0,21.6083,21.6083,21.5632,21.5697,27900.0
2006-10-12 14:50:00,33.5,33.5,33.48,33.5,10200.0,21.5761,21.5761,21.5632,21.5761,10200.0
2006-10-12 14:55:00,33.48,33.5,33.48,33.5,12600.0,21.5632,21.5761,21.5632,21.5761,12600.0
2006-10-12 15:00:00,33.49,33.55,33.48,33.54,10200.0,21.5697,21.6083,21.5632,21.6019,10200.0
2006-10-12 15:05:00,33.55,33.58,33.54,33.58,6300.0,21.6083,21.6276,21.6019,21.6276,6300.0
2006-10-12 15:10:00,33.57,33.59,33.49,33.59,72600.0,21.6212,21.6341,21.5697,21.6341,72600.0
2006-10-12 15:15:00,33.59,33.6,33.55,33.56,18600.0,21.6341,21.6405,21.6083,21.6147,18600.0
2006-10-12 15:20:00,33.57,33.59,33.55,33.56,29400.0,21.6212,21.6341,21.6083,21.6147,29400.0
2006-10-12 15:25:00,33.56,33.6,33.55,33.57,12700.0,21.6147,21.6405,21.6083,21.6212,12700.0
2006-10-12 15:30:00,33.57,33.6,33.54,33.58,42200.0,21.6212,21.6405,21.6019,21.6276,42200.0
2006-10-12 15:35:00,33.58,33.63,33.55,33.61,60200.0,21.6276,21.6598,21.6083,21.647,60200.0
2006-10-12 15:40:00,33.62,33.63,33.55,33.58,31900.0,21.6534,21.6598,21.6083,21.6276,31900.0
2006-10-12 15:45:00,33.57,33.61,33.56,33.59,23700.0,21.6212,21.647,21.6147,21.6341,23700.0
2006-10-12 15:50:00,33.58,33.7,33.58,33.69,79300.0,21.6276,21.7049,21.6276,21.6985,79300.0
2006-10-12 15:55:00,33.69,33.72,33.59,33.6,102900.0,21.6985,21.7178,21.6341,21.6405,102900.0
2006-10-13 09:30:00,33.5,33.67,33.49,33.58,66700.0,21.5761,21.6856,21.5697,21.6276,66700.0
2006-10-13 09:35:00,33.58,33.65,33.58,33.64,6000.0,21.6276,21.6727,21.6276,21.6663,6000.0
2006-10-13 09:40:00,33.67,33.68,33.63,33.68,15300.0,21.6856,21.692,21.6598,21.692,15300.0
2006-10-13 09:45:00,33.68,33.75,33.62,33.75,26400.0,21.692,21.7371,21.6534,21.7371,26400.0
2006-10-13 09:50:00,33.73,33.89,33.73,33.82,42500.0,21.7242,21.8273,21.7242,21.7822,42500.0
2006-10-13 09:55:00,33.82,33.88,33.81,33.86,24800.0,21.7822,21.8208,21.7758,21.808,24800.0
2006-10-13 10:00:00,33.86,33.9,33.81,33.83,24400.0,21.808,21.8337,21.7758,21.7886,24400.0
2006-10-13 10:05:00,33.87,33.87,33.81,33.83,14600.0,21.8144,21.8144,21.7758,21.7886,14600.0
2006-10-13 10:10:00,33.81,33.89,33.81,33.87,21600.0,21.7758,21.8273,21.7758,21.8144,21600.0
2006-10-13 10:15:00,33.83,33.95,33.58,33.89,195700.0,21.7886,21.8659,21.6276,21.8273,195700.0
2006-10-13 10:20:00,33.88,33.91,33.86,33.88,21600.0,21.8208,21.8402,21.808,21.8208,21600.0
2006-10-13 10:25:00,33.86,33.94,33.86,33.89,21100.0,21.808,21.8595,21.808,21.8273,21100.0
2006-10-13 10:30:00,33.88,33.9,33.86,33.89,14100.0,21.8208,21.8337,21.808,21.8273,14100.0
2006-10-13 10:35:00,33.91,33.98,33.9,33.96,37200.0,21.8402,21.8853,21.8337,21.8724,37200.0
2006-10-13 10:40:00,33.96,33.98,33.93,33.96,19200.0,21.8724,21.8853,21.8531,21.8724,19200.0
2006-10-13 10:45:00,33.96,33.98,33.9,33.94,22200.0,21.8724,21.8853,21.8337,21.8595,22200.0
2006-10-13 10:50:00,33.94,34.0,33.94,33.98,45900.0,21.8595,21.8981,21.8595,21.8853,45900.0
2006-10-13 10:55:00,33.99,34.0,33.95,33.99,23100.0,21.8917,21.8981,21.8659,21.8917,23100.0
2006-10-13 11:00:00,33.99,34.04,33.98,34.01,31300.0,21.8917,21.9239,21.8853,21.9046,31300.0
2006-10-13 11:05:00,34.0,34.0,33.94,33.97,19600.0,21.8981,21.8981,21.8595,21.8788,19600.0
2006-10-13 11:10:00,33.95,34.0,33.94,34.0,16700.0,21.8659,21.8981,21.8595,21.8981,16700.0
2006-10-13 11:15:00,34.0,34.1,33.95,34.04,56700.0,21.8981,21.9625,21.8659,21.9239,56700.0
2006-10-13 11:20:00,34.05,34.15,34.03,34.09,41900.0,21.9303,21.9947,21.9175,21.9561,41900.0
2006-10-13 11:25:00,34.08,34.12,34.06,34.07,64900.0,21.9497,21.9754,21.9368,21.9432,64900.0
2006-10-13 11:30:00,34.07,34.07,34.03,34.03,17500.0,21.9432,21.9432,21.9175,21.9175,17500.0
2006-10-13 11:35:00,34.02,34.1,34.0,34.07,26900.0,21.911,21.9625,21.8981,21.9432,26900.0
2006-10-13 11:40:00,34.06,34.08,34.04,34.07,21200.0,21.9368,21.9497,21.9239,21.9432,21200.0
2006-10-13 11:45:00,34.07,34.13,34.04,34.09,26700.0,21.9432,21.9819,21.9239,21.9561,26700.0
2006-10-13 11:50:00,34.08,34.15,34.08,34.11,53900.0,21.9497,21.9947,21.9497,21.969,53900.0
2006-10-13 11:55:00,34.11,34.2,34.1,34.2,126900.0,21.969,22.0269,21.9625,22.0269,126900.0
2006-10-13 12:00:00,34.21,34.26,34.21,34.25,48600.0,22.0334,22.0656,22.0334,22.0592,48600.0
2006-10-13 12:05:00,34.25,34.28,34.2,34.2,49400.0,22.0592,22.0785,22.0269,22.0269,49400.0
2006-10-13 12:10:00,34.2,34.2,34.16,34.16,38100.0,22.0269,22.0269,22.0012,22.0012,38100.0
2006-10-13 12:15:00,34.17,34.24,34.15,34.2,27500.0,22.0076,22.0527,21.9947,22.0269,27500.0
2006-10-13 12:20:00,34.21,34.23,34.16,34.2,39300.0,22.0334,22.0463,22.0012,22.0269,39300.0
2006-10-13 12:25:00,34.21,34.26,34.21,34.26,35000.0,22.0334,22.0656,22.0334,22.0656,35000.0
2006-10-13 12:30:00,34.27,34.3,34.25,34.29,9800.0,22.072,22.0914,22.0592,22.0849,9800.0
2006-10-13 12:35:00,34.3,34.4,34.28,34.38,46800.0,22.0914,22.1558,22.0785,22.1429,46800.0
2006-10-13 12:40:00,34.38,34.4,34.31,34.33,31600.0,22.1429,22.1558,22.0978,22.1107,31600.0
2006-10-13 12:45:00,34.34,34.4,34.32,34.39,50400.0,22.1171,22.1558,22.1042,22.1493,50400.0
2006-10-13 12:50:00,34.4,34.48,34.39,34.43,22200.0,22.1558,22.2073,22.1493,22.1751,22200.0
2006-10-13 12:55:00,34.44,34.44,34.37,34.39,9600.0,22.1815,22.1815,22.1364,22.1493,9600.0
2006-10-13 13:00:00,34.37,34.4,34.37,34.4,14900.0,22.1364,22.1558,22.1364,22.1558,14900.0
2006-10-13 13:05:00,34.4,34.44,34.37,34.4,28500.0,22.1558,22.1815,22.1364,22.1558,28500.0
2006-10-13 13:10:00,34.41,34.42,34.38,34.4,54000.0,22.1622,22.1686,22.1429,22.1558,54000.0
2006-10-13 13:15:00,34.4,34.4,34.38,34.39,18200.0,22.1558,22.1558,22.1429,22.1493,18200.0
2006-10-13 13:20:00,34.39,34.39,34.3,34.34,31600.0,22.1493,22.1493,22.0914,22.1171,31600.0
2006-10-13 13:25:00,34.34,34.38,34.33,34.37,33700.0,22.1171,22.1429,22.1107,22.1364,33700.0
2006-10-13 13:30:00,34.37,34.4,34.37,34.39,5500.0,22.1364,22.1558,22.1364,22.1493,5500.0
2006-10-13 13:35:00,34.39,34.42,34.39,34.41,19800.0,22.1493,22.1686,22.1493,22.1622,19800.0
2006-10-13 13:40:00,34.41,34.46,34.41,34.45,30300.0,22.1622,22.1944,22.1622,22.188,30300.0
2006-10-13 13:45:00,34.45,34.56,34.42,34.51,60400.0,22.188,22.2588,22.1686,22.2266,60400.0
2006-10-13 13:50:00,34.51,34.53,34.45,34.45,24400.0,22.2266,22.2395,22.188,22.188,24400.0
2006-10-13 13:55:00,34.46,34.51,34.42,34.5,27700.0,22.1944,22.2266,22.1686,22.2202,27700.0
2006-10-13 14:00:00,34.51,34.55,34.49,34.51,30600.0,22.2266,22.2524,22.2137,22.2266,30600.0
2006-10-13 14:05:00,34.51,34.56,34.49,34.52,34200.0,22.2266,22.2588,22.2137,22.233,34200.0
2006-10-13 14:10:00,34.54,34.58,34.52,34.57,25700.0,22.2459,22.2717,22.233,22.2653,25700.0
2006-10-13 14:15:00,34.57,34.63,34.55,34.55,18600.0,22.2653,22.3039,22.2524,22.2524,18600.0
2006-10-13 14:20:00,34.55,34.55,34.43,34.48,33500.0,22.2524,22.2524,22.1751,22.2073,33500.0
2006-10-13 14:25:00,34.49,34.56,34.48,34.52,14800.0,22.2137,22.2588,22.2073,22.233,14800.0
2006-10-13 14:30:00,34.54,34.59,34.51,34.51,20200.0,22.2459,22.2781,22.2266,22.2266,20200.0
2006-10-13 14:35:00,34.51,34.51,34.45,34.46,26200.0,22.2266,22.2266,22.188,22.1944,26200.0
2006-10-13 14:40:00,34.46,34.47,34.45,34.46,9400.0,22.1944,22.2008,22.188,22.1944,9400.0
2006-10-13 14:45:00,34.46,34.47,34.45,34.46,15800.0,22.1944,22.2008,22.188,22.1944,15800.0
2006-10-13 14:50:00,34.47,34.47,34.42,34.43,26100.0,22.2008,22.2008,22.1686,22.1751,26100.0
2006-10-13 14:55:00,34.42,34.45,34.4,34.44,27300.0,22.1686,22.188,22.1558,22.1815,27300.0
2006-10-13 15:00:00,34.45,34.52,34.41,34.49,36000.0,22.188,22.233,22.1622,22.2137,36000.0
2006-10-13 15:05:00,34.49,34.51,34.41,34.46,42200.0,22.2137,22.2266,22.1622,22.1944,42200.0
2006-10-13 15:10:00,34.46,34.47,34.42,34.43,19100.0,22.1944,22.2008,22.1686,22.1751,19100.0
2006-10-13 15:15:00,34.42,34.47,34.4,34.41,23600.0,22.1686,22.2008,22.1558,22.1622,23600.0
2006-10-13 15:20:00,34.4,34.43,34.4,34.42,20200.0,22.1558,22.1751,22.1558,22.1686,20200.0
2006-10-13 15:25:00,34.42,34.46,34.4,34.46,24300.0,22.1686,22.1944,22.1558,22.1944,24300.0
2006-10-13 15:30:00,34.45,34.48,34.4,34.44,33900.0,22.188,22.2073,22.1558,22.1815,33900.0
2006-10-13 15:35:00,34.44,34.51,34.4,34.47,47000.0,22.1815,22.2266,22.1558,22.2008,47000.0
2006-10-13 15:40:00,34.49,34.78,34.44,34.5,38600.0,22.2137,22.4005,22.1815,22.2202,38600.0
2006-10-13 15:45:00,34.51,34.56,34.51,34.53,45800.0,22.2266,22.2588,22.2266,22.2395,45800.0
2006-10-13 15:50:00,34.53,34.63,34.53,34.58,151000.0,22.2395,22.3039,22.2395,22.2717,151000.0
2006-10-13 15:55:00,34.58,34.61,34.51,34.51,89900.0,22.2717,22.291,22.2266,22.2266,89900.0
2006-10-16 09:30:00,34.5,34.58,34.45,34.48,36100.0,22.2202,22.2717,22.188,22.2073,36100.0
2006-10-16 09:35:00,34.5,34.54,34.49,34.52,12800.0,22.2202,22.2459,22.2137,22.233,12800.0
2006-10-16 09:40:00,34.5,34.56,34.44,34.44,21500.0,22.2202,22.2588,22.1815,22.1815,21500.0
2006-10-16 09:45:00,34.46,34.62,34.46,34.62,45700.0,22.1944,22.2975,22.1944,22.2975,45700.0
2006-10-16 09:50:00,34.6,34.63,34.58,34.62,9100.0,22.2846,22.3039,22.2717,22.2975,9100.0
2006-10-16 09:55:00,34.62,34.62,34.53,34.58,31200.0,22.2975,22.2975,22.2395,22.2717,31200.0
2006-10-16 10:00:00,34.59,34.59,34.54,34.54,11100.0,22.2781,22.2781,22.2459,22.2459,11100.0
2006-10-16 10:05:00,34.53,34.55,34.52,34.53,19200.0,22.2395,22.2524,22.233,22.2395,19200.0
2006-10-16 10:10:00,34.53,34.55,34.52,34.54,26100.0,22.2395,22.2524,22.233,22.2459,26100.0
2006-10-16 10:15:00,34.52,34.54,34.51,34.51,36500.0,22.233,22.2459,22.2266,22.2266,36500.0
2006-10-16 10:20:00,34.51,34.52,34.5,34.51,11000.0,22.2266,22.233,22.2202,22.2266,11000.0
2006-10-16 10:25:00,34.51,34.53,34.5,34.52,23700.0,22.2266,22.2395,22.2202,22.233,23700.0
2006-10-16 10:30:00,34.52,34.53,34.5,34.53,18600.0,22.233,22.2395,22.2202,22.2395,18600.0
2006-10-16 10:35:00,34.52,34.54,34.52,34.52,44700.0,22.233,22.2459,22.233,22.233,44700.0
2006-10-16 10:40:00,34.53,34.53,34.52,34.53,17800.0,22.2395,22.2395,22.233,22.2395,17800.0
2006-10-16 10:45:00,34.52,34.56,34.52,34.53,22300.0,22.233,22.2588,22.233,22.2395,22300.0
2006-10-16 10:50:00,34.52,34.54,34.5,34.5,7300.0,22.233,22.2459,22.2202,22.2202,7300.0
2006-10-16 10:55:00,34.5,34.53,34.5,34.52,10300.0,22.2202,22.2395,22.2202,22.233,10300.0
2006-10-16 11:00:00,34.52,34.53,34.5,34.52,18900.0,22.233,22.2395,22.2202,22.233,18900.0
2006-10-16 11:05:00,34.52,34.52,34.5,34.5,20700.0,22.233,22.233,22.2202,22.2202,20700.0
2006-10-16 11:10:00,34.5,34.51,34.48,34.48,29100.0,22.2202,22.2266,22.2073,22.2073,29100.0
2006-10-16 11:15:00,34.5,34.5,34.48,34.5,20400.0,22.2202,22.2202,22.2073,22.2202,20400.0
2006-10-16 11:20:00,34.48,34.51,34.48,34.49,18600.0,22.2073,22.2266,22.2073,22.2137,18600.0
2006-10-16 11:25:00,34.49,34.5,34.48,34.5,10000.0,22.2137,22.2202,22.2073,22.2202,10000.0
2006-10-16 11:30:00,34.49,34.51,34.45,34.47,18600.0,22.2137,22.2266,22.188,22.2008,18600.0
2006-10-16 11:35:00,34.46,34.51,34.46,34.49,10000.0,22.1944,22.2266,22.1944,22.2137,10000.0
2006-10-16 11:40:00,34.49,34.49,34.45,34.46,14600.0,22.2137,22.2137,22.188,22.1944,14600.0
2006-10-16 11:45:00,34.48,34.48,34.45,34.48,8300.0,22.2073,22.2073,22.188,22.2073,8300.0
2006-10-16 11:50:00,34.47,34.49,34.45,34.46,15700.0,22.2008,22.2137,22.188,22.1944,15700.0
2006-10-16 11:55:00,34.47,34.49,34.45,34.48,6600.0,22.2008,22.2137,22.188,22.2073,6600.0
2006-10-16 12:00:00,34.48,34.49,34.47,34.48,5600.0,22.2073,22.2137,22.2008,22.2073,5600.0
2006-10-16 12:05:00,34.47,34.49,34.45,34.48,15300.0,22.2008,22.2137,22.188,22.2073,15300.0
2006-10-16 12:10:00,34.48,34.5,34.47,34.48,14100.0,22.2073,22.2202,22.2008,22.2073,14100.0
2006-10-16 12:15:00,34.48,34.5,34.45,34.47,29300.0,22.2073,22.2202,22.188,22.2008,29300.0
2006-10-16 12:20:00,34.47,34.51,34.45,34.48,50800.0,22.2008,22.2266,22.188,22.2073,50800.0
2006-10-16 12:25:00,34.49,34.49,34.48,34.49,8700.0,22.2137,22.2137,22.2073,22.2137,8700.0
2006-10-16 12:30:00,34.49,34.5,34.46,34.46,7000.0,22.2137,22.2202,22.1944,22.1944,7000.0
2006-10-16 12:35:00,34.46,34.55,34.46,34.48,22000.0,22.1944,22.2524,22.1944,22.2073,22000.0
2006-10-16 12:40:00,34.47,34.49,34.46,34.49,11000.0,22.2008,22.2137,22.1944,22.2137,11000.0
2006-10-16 12:45:00,34.47,34.48,34.46,34.46,12300.0,22.2008,22.2073,22.1944,22.1944,12300.0
2006-10-16 12:50:00,34.46,34.49,34.45,34.49,13900.0,22.1944,22.2137,22.188,22.2137,13900.0
2006-10-16 12:55:00,34.49,34.49,34.46,34.46,7900.0,22.2137,22.2137,22.1944,22.1944,7900.0
2006-10-16 13:00:00,34.46,34.49,34.46,34.47,3800.0,22.1944,22.2137,22.1944,22.2008,3800.0
2006-10-16 13:05:00,34.47,34.48,34.46,34.47,5800.0,22.2008,22.2073,22.1944,22.2008,5800.0
2006-10-16 13:10:00,34.47,34.5,34.46,34.49,15300.0,22.2008,22.2202,22.1944,22.2137,15300.0
2006-10-16 13:15:00,34.49,34.5,34.48,34.48,11000.0,22.2137,22.2202,22.2073,22.2073,11000.0
2006-10-16 13:20:00,34.49,34.49,34.46,34.46,14200.0,22.2137,22.2137,22.1944,22.1944,14200.0
2006-10-16 13:25:00,34.45,34.48,34.45,34.46,4900.0,22.188,22.2073,22.188,22.1944,4900.0
2006-10-16 13:30:00,34.46,34.49,34.46,34.48,6300.0,22.1944,22.2137,22.1944,22.2073,6300.0
2006-10-16 13:35:00,34.48,34.49,34.48,34.48,9400.0,22.2073,22.2137,22.2073,22.2073,9400.0
2006-10-16 13:40:00,34.48,34.5,34.45,34.48,19400.0,22.2073,22.2202,22.188,22.2073,19400.0
2006-10-16 13:45:00,34.49,34.49,34.47,34.49,7000.0,22.2137,22.2137,22.2008,22.2137,7000.0
2006-10-16 13:50:00,34.49,34.5,34.46,34.5,39200.0,22.2137,22.2202,22.1944,22.2202,39200.0
2006-10-16 13:55:00,34.5,34.5,34.45,34.46,67900.0,22.2202,22.2202,22.188,22.1944,67900.0
2006-10-16 14:00:00,34.47,34.47,34.45,34.45,29100.0,22.2008,22.2008,22.188,22.188,29100.0
2006-10-16 14:05:00,34.45,34.46,34.4,34.4,26900.0,22.188,22.1944,22.1558,22.1558,26900.0
2006-10-16 14:10:00,34.42,34.49,34.4,34.44,32700.0,22.1686,22.2137,22.1558,22.1815,32700.0
2006-10-16 14:15:00,34.44,34.46,34.4,34.41,24600.0,22.1815,22.1944,22.1558,22.1622,24600.0
2006-10-16 14:20:00,34.41,34.44,34.4,34.43,39100.0,22.1622,22.1815,22.1558,22.1751,39100.0
2006-10-16 14:25:00,34.43,34.44,34.42,34.43,14800.0,22.1751,22.1815,22.1686,22.1751,14800.0
2006-10-16 14:30:00,34.43,34.44,34.42,34.42,11300.0,22.1751,22.1815,22.1686,22.1686,11300.0
2006-10-16 14:35:00,34.43,34.44,34.39,34.41,17900.0,22.1751,22.1815,22.1493,22.1622,17900.0
2006-10-16 14:40:00,34.4,34.4,34.3,34.32,44700.0,22.1558,22.1558,22.0914,22.1042,44700.0
2006-10-16 14:45:00,34.32,34.36,34.29,34.3,27600.0,22.1042,22.13,22.0849,22.0914,27600.0
2006-10-16 14:50:00,34.29,34.31,34.27,34.27,13600.0,22.0849,22.0978,22.072,22.072,13600.0
2006-10-16 14:55:00,34.28,34.28,34.2,34.21,31500.0,22.0785,22.0785,22.0269,22.0334,31500.0
2006-10-16 15:00:00,34.2,34.25,34.2,34.24,19400.0,22.0269,22.0592,22.0269,22.0527,19400.0
2006-10-16 15:05:00,34.23,34.27,34.21,34.27,27900.0,22.0463,22.072,22.0334,22.072,27900.0
2006-10-16 15:10:00,34.28,34.32,34.26,34.31,37000.0,22.0785,22.1042,22.0656,22.0978,37000.0
2006-10-16 15:15:00,34.31,34.32,34.3,34.3,25200.0,22.0978,22.1042,22.0914,22.0914,25200.0
2006-10-16 15:20:00,34.3,34.31,34.26,34.27,25200.0,22.0914,22.0978,22.0656,22.072,25200.0
2006-10-16 15:25:00,34.29,34.3,34.2,34.25,77200.0,22.0849,22.0914,22.0269,22.0592,77200.0
2006-10-16 15:30:00,34.25,34.31,34.25,34.31,25900.0,22.0592,22.0978,22.0592,22.0978,25900.0
2006-10-16 15:35:00,34.3,34.36,34.3,34.35,20500.0,22.0914,22.13,22.0914,22.1236,20500.0
2006-10-16 15:40:00,34.34,34.44,34.34,34.41,76700.0,22.1171,22.1815,22.1171,22.1622,76700.0
2006-10-16 15:45:00,34.41,34.42,34.32,34.33,53300.0,22.1622,22.1686,22.1042,22.1107,53300.0
2006-10-16 15:50:00,34.32,34.33,34.26,34.28,55500.0,22.1042,22.1107,22.0656,22.0785,55500.0
2006-10-16 15:55:00,34.27,34.31,34.26,34.26,31000.0,22.072,22.0978,22.0656,22.0656,31000.0
2006-10-17 09:30:00,33.9,34.14,33.9,34.1,34000.0,21.8337,21.9883,21.8337,21.9625,34000.0
2006-10-17 09:35:00,34.13,34.15,33.9,33.95,31500.0,21.9819,21.9947,21.8337,21.8659,31500.0
2006-10-17 09:40:00,33.95,33.99,33.94,33.97,30600.0,21.8659,21.8917,21.8595,21.8788,30600.0
2006-10-17 09:45:00,33.96,34.0,33.95,33.99,50500.0,21.8724,21.8981,21.8659,21.8917,50500.0
2006-10-17 09:50:00,33.99,34.04,33.98,34.04,36600.0,21.8917,21.9239,21.8853,21.9239,36600.0
2006-10-17 09:55:00,34.04,34.12,34.03,34.12,14100.0,21.9239,21.9754,21.9175,21.9754,14100.0
2006-10-17 10:00:00,34.11,34.2,34.07,34.19,18600.0,21.969,22.0269,21.9432,22.0205,18600.0
2006-10-17 10:05:00,34.21,34.23,34.13,34.22,16000.0,22.0334,22.0463,21.9819,22.0398,16000.0
2006-10-17 10:10:00,34.22,34.24,34.17,34.21,35400.0,22.0398,22.0527,22.0076,22.0334,35400.0
2006-10-17 10:15:00,34.21,34.25,34.2,34.24,27500.0,22.0334,22.0592,22.0269,22.0527,27500.0
2006-10-17 10:20:00,34.24,34.25,34.2,34.22,16200.0,22.0527,22.0592,22.0269,22.0398,16200.0
2006-10-17 10:25:00,34.23,34.28,34.23,34.25,13900.0,22.0463,22.0785,22.0463,22.0592,13900.0
2006-10-17 10:30:00,34.25,34.28,34.2,34.22,29500.0,22.0592,22.0785,22.0269,22.0398,29500.0
2006-10-17 10:35:00,34.22,34.24,34.21,34.24,12800.0,22.0398,22.0527,22.0334,22.0527,12800.0
2006-10-17 10:40:00,34.24,34.27,34.24,34.25,44900.0,22.0527,22.072,22.0527,22.0592,44900.0
2006-10-17 10:45:00,34.26,34.27,34.21,34.25,29500.0,22.0656,22.072,22.0334,22.0592,29500.0
2006-10-17 10:50:00,34.25,34.27,34.23,34.25,27000.0,22.0592,22.072,22.0463,22.0592,27000.0
2006-10-17 10:55:00,34.26,34.27,34.23,34.26,17200.0,22.0656,22.072,22.0463,22.0656,17200.0
2006-10-17 11:00:00,34.26,34.29,34.2,34.24,36400.0,22.0656,22.0849,22.0269,22.0527,36400.0
2006-10-17 11:05:00,34.22,34.27,34.22,34.27,40400.0,22.0398,22.072,22.0398,22.072,40400.0
2006-10-17 11:10:00,34.27,34.29,34.25,34.28,36200.0,22.072,22.0849,22.0592,22.0785,36200.0
2006-10-17 11:15:00,34.27,34.29,34.26,34.28,14400.0,22.072,22.0849,22.0656,22.0785,14400.0
2006-10-17 11:20:00,34.29,34.39,34.26,34.33,69800.0,22.0849,22.1493,22.0656,22.1107,69800.0
2006-10-17 11:25:00,34.34,34.42,34.34,34.39,45100.0,22.1171,22.1686,22.1171,22.1493,45100.0
2006-10-17 11:30:00,34.39,34.41,34.35,34.35,11600.0,22.1493,22.1622,22.1236,22.1236,11600.0
2006-10-17 11:35:00,34.37,34.39,34.34,34.37,322600.0,22.1364,22.1493,22.1171,22.1364,322600.0
2006-10-17 11:40:00,34.37,34.39,34.35,34.36,13000.0,22.1364,22.1493,22.1236,22.13,13000.0
2006-10-17 11:45:00,34.36,34.37,34.36,34.36,14000.0,22.13,22.1364,22.13,22.13,14000.0
2006-10-17 11:50:00,34.36,34.36,34.33,34.34,25200.0,22.13,22.13,22.1107,22.1171,25200.0
2006-10-17 11:55:00,34.33,34.34,34.31,34.32,27000.0,22.1107,22.1171,22.0978,22.1042,27000.0
2006-10-17 12:00:00,34.32,34.35,34.31,34.35,9700.0,22.1042,22.1236,22.0978,22.1236,9700.0
2006-10-17 12:05:00,34.34,34.37,34.34,34.36,4500.0,22.1171,22.1364,22.1171,22.13,4500.0
2006-10-17 12:10:00,34.36,34.41,34.35,34.4,13500.0,22.13,22.1622,22.1236,22.1558,13500.0
2006-10-17 12:15:00,34.38,34.4,34.36,34.4,19000.0,22.1429,22.1558,22.13,22.1558,19000.0
2006-10-17 12:20:00,34.41,34.48,34.39,34.46,15100.0,22.1622,22.2073,22.1493,22.1944,15100.0
2006-10-17 12:25:00,34.46,34.48,34.45,34.45,10900.0,22.1944,22.2073,22.188,22.188,10900.0
2006-10-17 12:30:00,34.46,34.49,34.45,34.49,14400.0,22.1944,22.2137,22.188,22.2137,14400.0
2006-10-17 12:35:00,34.48,34.56,34.48,34.56,17900.0,22.2073,22.2588,22.2073,22.2588,17900.0
2006-10-17 12:40:00,34.55,34.56,34.48,34.51,20100.0,22.2524,22.2588,22.2073,22.2266,20100.0
2006-10-17 12:45:00,34.5,34.52,34.48,34.49,21700.0,22.2202,22.233,22.2073,22.2137,21700.0
2006-10-17 12:50:00,34.48,34.49,34.46,34.49,8200.0,22.2073,22.2137,22.1944,22.2137,8200.0
2006-10-17 12:55:00,34.5,34.53,34.48,34.48,20400.0,22.2202,22.2395,22.2073,22.2073,20400.0
2006-10-17 13:00:00,34.49,34.51,34.48,34.48,9800.0,22.2137,22.2266,22.2073,22.2073,9800.0
2006-10-17 13:05:00,34.5,34.52,34.48,34.49,30200.0,22.2202,22.233,22.2073,22.2137,30200.0
2006-10-17 13:10:00,34.49,34.5,34.48,34.48,8600.0,22.2137,22.2202,22.2073,22.2073,8600.0
2006-10-17 13:15:00,34.49,34.51,34.48,34.48,8600.0,22.2137,22.2266,22.2073,22.2073,8600.0
2006-10-17 13:20:00,34.48,34.5,34.45,34.5,15100.0,22.2073,22.2202,22.188,22.2202,15100.0
2006-10-17 13:25:00,34.5,34.5,34.47,34.47,15400.0,22.2202,22.2202,22.2008,22.2008,15400.0
2006-10-17 13:30:00,34.47,34.47,34.43,34.46,116500.0,22.2008,22.2008,22.1751,22.1944,116500.0
2006-10-17 13:35:00,34.46,34.49,34.43,34.43,8500.0,22.1944,22.2137,22.1751,22.1751,8500.0
2006-10-17 13:40:00,34.43,34.45,34.43,34.43,6800.0,22.1751,22.188,22.1751,22.1751,6800.0
2006-10-17 13:45:00,34.43,34.48,34.43,34.46,11800.0,22.1751,22.2073,22.1751,22.1944,11800.0
2006-10-17 13:50:00,34.47,34.49,34.45,34.48,30100.0,22.2008,22.2137,22.188,22.2073,30100.0
2006-10-17 13:55:00,34.48,34.49,34.45,34.49,12100.0,22.2073,22.2137,22.188,22.2137,12100.0
2006-10-17 14:00:00,34.47,34.49,34.47,34.48,3700.0,22.2008,22.2137,22.2008,22.2073,3700.0
2006-10-17 14:05:00,34.47,34.48,34.45,34.46,5600.0,22.2008,22.2073,22.188,22.1944,5600.0
2006-10-17 14:10:00,34.45,34.46,34.45,34.45,3100.0,22.188,22.1944,22.188,22.188,3100.0
2006-10-17 14:15:00,34.47,34.47,34.45,34.45,6100.0,22.2008,22.2008,22.188,22.188,6100.0
2006-10-17 14:20:00,34.45,34.47,34.45,34.46,9900.0,22.188,22.2008,22.188,22.1944,9900.0
2006-10-17 14:25:00,34.45,34.46,34.44,34.44,15500.0,22.188,22.1944,22.1815,22.1815,15500.0
2006-10-17 14:30:00,34.44,34.46,34.43,34.45,12700.0,22.1815,22.1944,22.1751,22.188,12700.0
2006-10-17 14:35:00,34.45,34.46,34.44,34.44,5400.0,22.188,22.1944,22.1815,22.1815,5400.0
2006-10-17 14:40:00,34.45,34.48,34.43,34.48,15000.0,22.188,22.2073,22.1751,22.2073,15000.0
2006-10-17 14:45:00,34.47,34.47,34.45,34.47,2700.0,22.2008,22.2008,22.188,22.2008,2700.0
2006-10-17 14:50:00,34.47,34.49,34.45,34.48,11800.0,22.2008,22.2137,22.188,22.2073,11800.0
2006-10-17 14:55:00,34.47,34.5,34.46,34.49,16200.0,22.2008,22.2202,22.1944,22.2137,16200.0
2006-10-17 15:00:00,34.49,34.57,34.48,34.57,74700.0,22.2137,22.2653,22.2073,22.2653,74700.0
2006-10-17 15:05:00,34.57,34.6,34.53,34.57,43900.0,22.2653,22.2846,22.2395,22.2653,43900.0
2006-10-17 15:10:00,34.58,34.59,34.55,34.56,16300.0,22.2717,22.2781,22.2524,22.2588,16300.0
2006-10-17 15:15:00,34.56,34.58,34.56,34.58,5900.0,22.2588,22.2717,22.2588,22.2717,5900.0
2006-10-17 15:20:00,34.58,34.59,34.53,34.56,31500.0,22.2717,22.2781,22.2395,22.2588,31500.0
2006-10-17 15:25:00,34.56,34.56,34.46,34.56,856100.0,22.2588,22.2588,22.1944,22.2588,856100.0
2006-10-17 15:30:00,34.56,34.56,34.47,34.49,99800.0,22.2588,22.2588,22.2008,22.2137,99800.0
2006-10-17 15:35:00,34.48,34.49,34.44,34.44,15100.0,22.2073,22.2137,22.1815,22.1815,15100.0
2006-10-17 15:40:00,34.43,34.44,34.41,34.42,92900.0,22.1751,22.1815,22.1622,22.1686,92900.0
2006-10-17 15:45:00,34.42,34.43,34.41,34.41,32300.0,22.1686,22.1751,22.1622,22.1622,32300.0
2006-10-17 15:50:00,34.41,34.43,34.39,34.42,40300.0,22.1622,22.1751,22.1493,22.1686,40300.0
2006-10-17 15:55:00,34.43,34.43,34.36,34.43,35100.0,22.1751,22.1751,22.13,22.1751,35100.0
2006-10-18 09:30:00,34.65,34.66,34.55,34.62,44200.0,22.3168,22.3232,22.2524,22.2975,44200.0
2006-10-18 09:35:00,34.62,34.74,34.61,34.69,24300.0,22.2975,22.3747,22.291,22.3425,24300.0
2006-10-18 09:40:00,34.74,34.79,34.69,34.73,25400.0,22.3747,22.4069,22.3425,22.3683,25400.0
2006-10-18 09:45:00,34.71,34.77,34.7,34.77,23200.0,22.3554,22.3941,22.349,22.3941,23200.0
2006-10-18 09:50:00,34.79,34.8,34.75,34.77,67000.0,22.4069,22.4134,22.3812,22.3941,67000.0
2006-10-18 09:55:00,34.76,34.82,34.75,34.78,119800.0,22.3876,22.4263,22.3812,22.4005,119800.0
2006-10-18 10:00:00,34.78,34.89,34.78,34.83,42700.0,22.4005,22.4714,22.4005,22.4327,42700.0
2006-10-18 10:05:00,34.83,34.87,34.8,34.85,42400.0,22.4327,22.4585,22.4134,22.4456,42400.0
2006-10-18 10:10:00,34.84,34.89,34.81,34.87,39600.0,22.4391,22.4714,22.4198,22.4585,39600.0
2006-10-18 10:15:00,34.86,34.88,34.82,34.83,20800.0,22.452,22.4649,22.4263,22.4327,20800.0
2006-10-18 10:20:00,34.83,34.83,34.75,34.75,46800.0,22.4327,22.4327,22.3812,22.3812,46800.0
2006-10-18 10:25:00,34.75,34.89,34.75,34.83,50900.0,22.3812,22.4714,22.3812,22.4327,50900.0
2006-10-18 10:30:00,34.83,34.85,34.74,34.74,48800.0,22.4327,22.4456,22.3747,22.3747,48800.0
2006-10-18 10:35:00,34.73,34.73,34.61,34.67,53100.0,22.3683,22.3683,22.291,22.3297,53100.0
2006-10-18 10:40:00,34.67,34.68,34.57,34.59,46100.0,22.3297,22.3361,22.2653,22.2781,46100.0
2006-10-18 10:45:00,34.59,34.72,34.57,34.66,103800.0,22.2781,22.3619,22.2653,22.3232,103800.0
2006-10-18 10:50:00,34.64,34.65,34.58,34.61,50500.0,22.3103,22.3168,22.2717,22.291,50500.0
2006-10-18 10:55:00,34.6,34.62,34.55,34.6,69400.0,22.2846,22.2975,22.2524,22.2846,69400.0
2006-10-18 11:00:00,34.61,34.63,34.57,34.6,38600.0,22.291,22.3039,22.2653,22.2846,38600.0
2006-10-18 11:05:00,34.6,34.62,34.54,34.6,32400.0,22.2846,22.2975,22.2459,22.2846,32400.0
2006-10-18 11:10:00,34.61,34.64,34.6,34.64,63800.0,22.291,22.3103,22.2846,22.3103,63800.0
2006-10-18 11:15:00,34.64,34.68,34.62,34.68,46400.0,22.3103,22.3361,22.2975,22.3361,46400.0
2006-10-18 11:20:00,34.68,34.78,34.67,34.75,53400.0,22.3361,22.4005,22.3297,22.3812,53400.0
2006-10-18 11:25:00,34.78,34.8,34.75,34.8,36700.0,22.4005,22.4134,22.3812,22.4134,36700.0
2006-10-18 11:30:00,34.8,34.81,34.77,34.79,49200.0,22.4134,22.4198,22.3941,22.4069,49200.0
2006-10-18 11:35:00,34.8,34.82,34.77,34.78,47600.0,22.4134,22.4263,22.3941,22.4005,47600.0
2006-10-18 11:40:00,34.79,34.93,34.79,34.89,44800.0,22.4069,22.4971,22.4069,22.4714,44800.0
2006-10-18 11:45:00,34.89,34.94,34.88,34.92,42600.0,22.4714,22.5036,22.4649,22.4907,42600.0
2006-10-18 11:50:00,34.93,34.96,34.92,34.96,43000.0,22.4971,22.5164,22.4907,22.5164,43000.0
2006-10-18 11:55:00,34.96,35.0,34.92,34.97,39000.0,22.5164,22.5422,22.4907,22.5229,39000.0
2006-10-18 12:00:00,34.98,35.0,34.97,34.99,45500.0,22.5293,22.5422,22.5229,22.5358,45500.0
2006-10-18 12:05:00,34.99,35.05,34.98,35.03,65200.0,22.5358,22.5744,22.5293,22.5615,65200.0
2006-10-18 12:10:00,35.02,35.03,35.0,35.02,51100.0,22.5551,22.5615,22.5422,22.5551,51100.0
2006-10-18 12:15:00,35.01,35.04,35.01,35.01,36600.0,22.5486,22.568,22.5486,22.5486,36600.0
2006-10-18 12:20:00,35.0,35.03,35.0,35.01,39400.0,22.5422,22.5615,22.5422,22.5486,39400.0
2006-10-18 12:25:00,35.01,35.05,34.96,35.0,54400.0,22.5486,22.5744,22.5164,22.5422,54400.0
2006-10-18 12:30:00,34.99,35.04,34.98,35.01,27100.0,22.5358,22.568,22.5293,22.5486,27100.0
2006-10-18 12:35:00,35.01,35.02,34.95,34.96,83600.0,22.5486,22.5551,22.51,22.5164,83600.0
2006-10-18 12:40:00,34.96,35.0,34.96,34.97,74000.0,22.5164,22.5422,22.5164,22.5229,74000.0
2006-10-18 12:45:00,34.98,35.01,34.95,35.0,82500.0,22.5293,22.5486,22.51,22.5422,82500.0
2006-10-18 12:50:00,35.0,35.0,34.95,34.99,28800.0,22.5422,22.5422,22.51,22.5358,28800.0
2006-10-18 12:55:00,34.99,35.04,34.98,35.03,19400.0,22.5358,22.568,22.5293,22.5615,19400.0
2006-10-18 13:00:00,35.03,35.03,34.99,34.99,19400.0,22.5615,22.5615,22.5358,22.5358,19400.0
2006-10-18 13:05:00,34.99,35.0,34.98,35.0,17600.0,22.5358,22.5422,22.5293,22.5422,17600.0
2006-10-18 13:10:00,35.01,35.04,35.0,35.03,20400.0,22.5486,22.568,22.5422,22.5615,20400.0
2006-10-18 13:15:00,35.04,35.07,34.99,35.01,34500.0,22.568,22.5873,22.5358,22.5486,34500.0
2006-10-18 13:20:00,35.0,35.01,34.95,34.97,46400.0,22.5422,22.5486,22.51,22.5229,46400.0
2006-10-18 13:25:00,34.98,35.02,34.95,34.98,27600.0,22.5293,22.5551,22.51,22.5293,27600.0
2006-10-18 13:30:00,34.98,34.99,34.8,34.84,60300.0,22.5293,22.5358,22.4134,22.4391,60300.0
2006-10-18 13:35:00,34.83,34.9,34.8,34.84,96400.0,22.4327,22.4778,22.4134,22.4391,96400.0
2006-10-18 13:40:00,34.84,34.9,34.81,34.89,40000.0,22.4391,22.4778,22.4198,22.4714,40000.0
2006-10-18 13:45:00,34.88,34.93,34.87,34.92,21300.0,22.4649,22.4971,22.4585,22.4907,21300.0
2006-10-18 13:50:00,34.92,34.95,34.9,34.95,21200.0,22.4907,22.51,22.4778,22.51,21200.0
2006-10-18 13:55:00,34.95,35.0,34.94,35.0,21600.0,22.51,22.5422,22.5036,22.5422,21600.0
2006-10-18 14:00:00,34.99,35.03,34.97,34.99,28800.0,22.5358,22.5615,22.5229,22.5358,28800.0
2006-10-18 14:05:00,34.99,35.02,34.99,34.99,18900.0,22.5358,22.5551,22.5358,22.5358,18900.0
2006-10-18 14:10:00,34.99,35.01,34.97,34.98,52500.0,22.5358,22.5486,22.5229,22.5293,52500.0
2006-10-18 14:15:00,34.99,35.04,34.97,35.03,33300.0,22.5358,22.568,22.5229,22.5615,33300.0
2006-10-18 14:20:00,35.03,35.12,35.01,35.12,50600.0,22.5615,22.6195,22.5486,22.6195,50600.0
2006-10-18 14:25:00,35.11,35.12,35.04,35.05,40100.0,22.613,22.6195,22.568,22.5744,40100.0
2006-10-18 14:30:00,35.05,35.06,35.02,35.04,32600.0,22.5744,22.5808,22.5551,22.568,32600.0
2006-10-18 14:35:00,35.04,35.08,35.03,35.05,42700.0,22.568,22.5937,22.5615,22.5744,42700.0
2006-10-18 14:40:00,35.04,35.09,35.04,35.04,23600.0,22.568,22.6002,22.568,22.568,23600.0
2006-10-18 14:45:00,35.04,35.09,35.04,35.05,20600.0,22.568,22.6002,22.568,22.5744,20600.0
2006-10-18 14:50:00,35.06,35.08,35.03,35.04,33500.0,22.5808,22.5937,22.5615,22.568,33500.0
2006-10-18 14:55:00,35.05,35.07,35.03,35.05,17300.0,22.5744,22.5873,22.5615,22.5744,17300.0
2006-10-18 15:00:00,35.06,35.06,34.96,34.98,46600.0,22.5808,22.5808,22.5164,22.5293,46600.0
2006-10-18 15:05:00,34.99,34.99,34.94,34.94,47900.0,22.5358,22.5358,22.5036,22.5036,47900.0
2006-10-18 15:10:00,34.95,34.99,34.93,34.94,47300.0,22.51,22.5358,22.4971,22.5036,47300.0
2006-10-18 15:15:00,34.95,34.99,34.92,34.95,37500.0,22.51,22.5358,22.4907,22.51,37500.0
2006-10-18 15:20:00,34.93,34.99,34.93,34.96,55500.0,22.4971,22.5358,22.4971,22.5164,55500.0
2006-10-18 15:25:00,34.96,34.98,34.93,34.94,56900.0,22.5164,22.5293,22.4971,22.5036,56900.0
2006-10-18 15:30:00,34.94,34.98,34.93,34.95,43500.0,22.5036,22.5293,22.4971,22.51,43500.0
2006-10-18 15:35:00,34.95,34.99,34.93,34.98,56800.0,22.51,22.5358,22.4971,22.5293,56800.0
2006-10-18 15:40:00,34.99,34.99,34.94,34.95,47300.0,22.5358,22.5358,22.5036,22.51,47300.0
2006-10-18 15:45:00,34.94,34.97,34.93,34.94,76900.0,22.5036,22.5229,22.4971,22.5036,76900.0
2006-10-18 15:50:00,34.94,34.98,34.94,34.95,97900.0,22.5036,22.5293,22.5036,22.51,97900.0
2006-10-18 15:55:00,34.95,35.0,34.92,35.0,140300.0,22.51,22.5422,22.4907,22.5422,140300.0
2006-10-19 09:30:00,34.85,34.95,34.75,34.79,38300.0,22.4456,22.51,22.3812,22.4069,38300.0
2006-10-19 09:35:00,34.8,34.8,34.65,34.76,25900.0,22.4134,22.4134,22.3168,22.3876,25900.0
2006-10-19 09:40:00,34.76,34.79,34.74,34.79,27200.0,22.3876,22.4069,22.3747,22.4069,27200.0
2006-10-19 09:45:00,34.77,34.82,34.74,34.75,20600.0,22.3941,22.4263,22.3747,22.3812,20600.0
2006-10-19 09:50:00,34.74,34.81,34.74,34.8,17400.0,22.3747,22.4198,22.3747,22.4134,17400.0
2006-10-19 09:55:00,34.79,34.84,34.75,34.83,33900.0,22.4069,22.4391,22.3812,22.4327,33900.0
2006-10-19 10:00:00,34.82,34.88,34.8,34.85,31300.0,22.4263,22.4649,22.4134,22.4456,31300.0
2006-10-19 10:05:00,34.85,34.88,34.83,34.83,21700.0,22.4456,22.4649,22.4327,22.4327,21700.0
2006-10-19 10:10:00,34.83,34.88,34.8,34.87,18200.0,22.4327,22.4649,22.4134,22.4585,18200.0
2006-10-19 10:15:00,34.87,34.9,34.86,34.88,28300.0,22.4585,22.4778,22.452,22.4649,28300.0
2006-10-19 10:20:00,34.89,34.95,34.89,34.93,14700.0,22.4714,22.51,22.4714,22.4971,14700.0
2006-10-19 10:25:00,34.93,34.93,34.87,34.88,31200.0,22.4971,22.4971,22.4585,22.4649,31200.0
2006-10-19 10:30:00,34.87,34.96,34.87,34.92,53000.0,22.4585,22.5164,22.4585,22.4907,53000.0
2006-10-19 10:35:00,34.92,34.95,34.88,34.9,43700.0,22.4907,22.51,22.4649,22.4778,43700.0
2006-10-19 10:40:00,34.92,34.99,34.92,34.97,18600.0,22.4907,22.5358,22.4907,22.5229,18600.0
2006-10-19 10:45:00,34.97,35.0,34.94,34.99,31200.0,22.5229,22.5422,22.5036,22.5358,31200.0
2006-10-19 10:50:00,35.0,35.01,34.97,35.0,19400.0,22.5422,22.5486,22.5229,22.5422,19400.0
2006-10-19 10:55:00,35.01,35.06,35.0,35.05,7600.0,22.5486,22.5808,22.5422,22.5744,7600.0
2006-10-19 11:00:00,35.04,35.04,34.97,34.99,29300.0,22.568,22.568,22.5229,22.5358,29300.0
2006-10-19 11:05:00,34.99,35.03,34.95,35.03,26100.0,22.5358,22.5615,22.51,22.5615,26100.0
2006-10-19 11:10:00,35.03,35.03,35.0,35.01,20300.0,22.5615,22.5615,22.5422,22.5486,20300.0
2006-10-19 11:15:00,35.0,35.03,35.0,35.01,29400.0,22.5422,22.5615,22.5422,22.5486,29400.0
2006-10-19 11:20:00,35.01,35.1,35.01,35.09,19600.0,22.5486,22.6066,22.5486,22.6002,19600.0
2006-10-19 11:25:00,35.09,35.1,35.03,35.04,17800.0,22.6002,22.6066,22.5615,22.568,17800.0
2006-10-19 11:30:00,35.03,35.04,35.02,35.03,36300.0,22.5615,22.568,22.5551,22.5615,36300.0
2006-10-19 11:35:00,35.03,35.04,35.02,35.02,14000.0,22.5615,22.568,22.5551,22.5551,14000.0
2006-10-19 11:40:00,35.02,35.08,35.0,35.06,22000.0,22.5551,22.5937,22.5422,22.5808,22000.0
2006-10-19 11:45:00,35.05,35.08,35.01,35.02,14000.0,22.5744,22.5937,22.5486,22.5551,14000.0
2006-10-19 11:50:00,35.02,35.02,35.01,35.02,13900.0,22.5551,22.5551,22.5486,22.5551,13900.0
2006-10-19 11:55:00,35.02,35.04,34.99,34.99,26800.0,22.5551,22.568,22.5358,22.5358,26800.0
2006-10-19 12:00:00,34.99,35.0,34.97,34.99,27500.0,22.5358,22.5422,22.5229,22.5358,27500.0
2006-10-19 12:05:00,35.0,35.05,34.98,35.04,38800.0,22.5422,22.5744,22.5293,22.568,38800.0
2006-10-19 12:10:00,35.04,35.07,35.03,35.04,7500.0,22.568,22.5873,22.5615,22.568,7500.0
2006-10-19 12:15:00,35.03,35.04,34.96,34.99,24300.0,22.5615,22.568,22.5164,22.5358,24300.0
2006-10-19 12:20:00,34.98,34.99,34.96,34.98,19500.0,22.5293,22.5358,22.5164,22.5293,19500.0
2006-10-19 12:25:00,34.98,34.99,34.97,34.98,5900.0,22.5293,22.5358,22.5229,22.5293,5900.0
2006-10-19 12:30:00,34.99,34.99,34.97,34.97,13600.0,22.5358,22.5358,22.5229,22.5229,13600.0
2006-10-19 12:35:00,34.97,35.01,34.96,35.0,13000.0,22.5229,22.5486,22.5164,22.5422,13000.0
2006-10-19 12:40:00,35.0,35.0,34.97,34.97,19700.0,22.5422,22.5422,22.5229,22.5229,19700.0
2006-10-19 12:45:00,34.97,34.98,34.94,34.95,20200.0,22.5229,22.5293,22.5036,22.51,20200.0
2006-10-19 12:50:00,34.95,34.96,34.92,34.96,28200.0,22.51,22.5164,22.4907,22.5164,28200.0
2006-10-19 12:55:00,34.94,34.96,34.93,34.96,9200.0,22.5036,22.5164,22.4971,22.5164,9200.0
2006-10-19 13:00:00,34.96,34.98,34.94,34.95,16700.0,22.5164,22.5293,22.5036,22.51,16700.0
2006-10-19 13:05:00,34.95,34.96,34.94,34.96,22900.0,22.51,22.5164,22.5036,22.5164,22900.0
2006-10-19 13:10:00,34.96,35.0,34.95,35.0,19300.0,22.5164,22.5422,22.51,22.5422,19300.0
2006-10-19 13:15:00,35.0,35.07,34.98,35.07,21400.0,22.5422,22.5873,22.5293,22.5873,21400.0
2006-10-19 13:20:00,35.06,35.06,35.0,35.0,10700.0,22.5808,22.5808,22.5422,22.5422,10700.0
2006-10-19 13:25:00,35.0,35.06,34.99,35.02,11300.0,22.5422,22.5808,22.5358,22.5551,11300.0
2006-10-19 13:30:00,35.02,35.02,34.96,34.99,11100.0,22.5551,22.5551,22.5164,22.5358,11100.0
2006-10-19 13:35:00,34.99,35.02,34.99,35.01,18000.0,22.5358,22.5551,22.5358,22.5486,18000.0
2006-10-19 13:40:00,35.03,35.03,34.94,34.94,22300.0,22.5615,22.5615,22.5036,22.5036,22300.0
2006-10-19 13:45:00,34.94,34.95,34.93,34.94,10800.0,22.5036,22.51,22.4971,22.5036,10800.0
2006-10-19 13:50:00,34.95,34.95,34.88,34.9,26800.0,22.51,22.51,22.4649,22.4778,26800.0
2006-10-19 13:55:00,34.9,34.91,34.86,34.9,29800.0,22.4778,22.4842,22.452,22.4778,29800.0
2006-10-19 14:00:00,34.9,34.9,34.87,34.88,4800.0,22.4778,22.4778,22.4585,22.4649,4800.0
2006-10-19 14:05:00,34.88,34.89,34.86,34.87,18500.0,22.4649,22.4714,22.452,22.4585,18500.0
2006-10-19 14:10:00,34.89,34.9,34.85,34.88,22400.0,22.4714,22.4778,22.4456,22.4649,22400.0
2006-10-19 14:15:00,34.89,34.9,34.87,34.89,17700.0,22.4714,22.4778,22.4585,22.4714,17700.0
2006-10-19 14:20:00,34.9,34.91,34.88,34.9,18600.0,22.4778,22.4842,22.4649,22.4778,18600.0
2006-10-19 14:25:00,34.9,34.91,34.88,34.91,21600.0,22.4778,22.4842,22.4649,22.4842,21600.0
2006-10-19 14:30:00,34.91,34.92,34.86,34.9,41200.0,22.4842,22.4907,22.452,22.4778,41200.0
2006-10-19 14:35:00,34.89,34.91,34.88,34.9,19300.0,22.4714,22.4842,22.4649,22.4778,19300.0
2006-10-19 14:40:00,34.9,34.93,34.89,34.91,76400.0,22.4778,22.4971,22.4714,22.4842,76400.0
2006-10-19 14:45:00,34.9,34.91,34.88,34.89,18900.0,22.4778,22.4842,22.4649,22.4714,18900.0
2006-10-19 14:50:00,34.9,34.92,34.88,34.92,26600.0,22.4778,22.4907,22.4649,22.4907,26600.0
2006-10-19 14:55:00,34.91,34.92,34.9,34.92,18700.0,22.4842,22.4907,22.4778,22.4907,18700.0
2006-10-19 15:00:00,34.93,34.93,34.89,34.9,40100.0,22.4971,22.4971,22.4714,22.4778,40100.0
2006-10-19 15:05:00,34.9,34.9,34.88,34.89,20600.0,22.4778,22.4778,22.4649,22.4714,20600.0
2006-10-19 15:10:00,34.9,34.9,34.88,34.89,19100.0,22.4778,22.4778,22.4649,22.4714,19100.0
2006-10-19 15:15:00,34.89,34.9,34.86,34.86,13700.0,22.4714,22.4778,22.452,22.452,13700.0
2006-10-19 15:20:00,34.85,34.87,34.83,34.84,18700.0,22.4456,22.4585,22.4327,22.4391,18700.0
2006-10-19 15:25:00,34.83,34.86,34.81,34.86,15900.0,22.4327,22.452,22.4198,22.452,15900.0
2006-10-19 15:30:00,34.87,34.92,34.87,34.92,26800.0,22.4585,22.4907,22.4585,22.4907,26800.0
2006-10-19 15:35:00,34.91,34.95,34.89,34.91,39500.0,22.4842,22.51,22.4714,22.4842,39500.0
2006-10-19 15:40:00,34.89,34.96,34.88,34.92,77700.0,22.4714,22.5164,22.4649,22.4907,77700.0
2006-10-19 15:45:00,34.92,34.99,34.91,34.94,50900.0,22.4907,22.5358,22.4842,22.5036,50900.0
2006-10-19 15:50:00,34.95,34.98,34.91,34.96,112800.0,22.51,22.5293,22.4842,22.5164,112800.0
2006-10-19 15:55:00,34.96,34.97,34.91,34.93,26600.0,22.5164,22.5229,22.4842,22.4971,26600.0
2006-10-20 09:30:00,34.97,34.99,34.87,34.89,196400.0,22.5229,22.5358,22.4585,22.4714,196400.0
2006-10-20 09:35:00,34.9,34.91,34.8,34.82,24700.0,22.4778,22.4842,22.4134,22.4263,24700.0
2006-10-20 09:40:00,34.84,34.9,34.8,34.87,23900.0,22.4391,22.4778,22.4134,22.4585,23900.0
2006-10-20 09:45:00,34.86,34.9,34.83,34.86,8800.0,22.452,22.4778,22.4327,22.452,8800.0
2006-10-20 09:50:00,34.86,34.9,34.75,34.75,27100.0,22.452,22.4778,22.3812,22.3812,27100.0
2006-10-20 09:55:00,34.75,34.85,34.65,34.84,105100.0,22.3812,22.4456,22.3168,22.4391,105100.0
2006-10-20 10:00:00,34.85,34.9,34.77,34.81,23000.0,22.4456,22.4778,22.3941,22.4198,23000.0
2006-10-20 10:05:00,34.81,34.85,34.79,34.8,15400.0,22.4198,22.4456,22.4069,22.4134,15400.0
2006-10-20 10:10:00,34.81,34.85,34.8,34.85,17500.0,22.4198,22.4456,22.4134,22.4456,17500.0
2006-10-20 10:15:00,34.82,34.85,34.77,34.83,13400.0,22.4263,22.4456,22.3941,22.4327,13400.0
2006-10-20 10:20:00,34.82,34.88,34.78,34.88,13200.0,22.4263,22.4649,22.4005,22.4649,13200.0
2006-10-20 10:25:00,34.85,34.86,34.82,34.86,6400.0,22.4456,22.452,22.4263,22.452,6400.0
2006-10-20 10:30:00,34.84,34.85,34.78,34.81,32400.0,22.4391,22.4456,22.4005,22.4198,32400.0
2006-10-20 10:35:00,34.82,34.84,34.79,34.83,15300.0,22.4263,22.4391,22.4069,22.4327,15300.0
2006-10-20 10:40:00,34.84,34.85,34.83,34.85,14300.0,22.4391,22.4456,22.4327,22.4456,14300.0
2006-10-20 10:45:00,34.85,34.87,34.83,34.86,11600.0,22.4456,22.4585,22.4327,22.452,11600.0
2006-10-20 10:50:00,34.85,34.87,34.84,34.87,9100.0,22.4456,22.4585,22.4391,22.4585,9100.0
2006-10-20 10:55:00,34.88,34.9,34.86,34.89,15000.0,22.4649,22.4778,22.452,22.4714,15000.0
2006-10-20 11:00:00,34.89,34.9,34.87,34.87,14900.0,22.4714,22.4778,22.4585,22.4585,14900.0
2006-10-20 11:05:00,34.87,34.89,34.85,34.85,5700.0,22.4585,22.4714,22.4456,22.4456,5700.0
2006-10-20 11:10:00,34.85,34.86,34.84,34.84,8600.0,22.4456,22.452,22.4391,22.4391,8600.0
2006-10-20 11:15:00,34.83,34.85,34.82,34.85,12400.0,22.4327,22.4456,22.4263,22.4456,12400.0
2006-10-20 11:20:00,34.85,34.85,34.81,34.85,10600.0,22.4456,22.4456,22.4198,22.4456,10600.0
2006-10-20 11:25:00,34.85,34.86,34.83,34.85,8000.0,22.4456,22.452,22.4327,22.4456,8000.0
2006-10-20 11:30:00,34.85,34.89,34.84,34.88,16500.0,22.4456,22.4714,22.4391,22.4649,16500.0
2006-10-20 11:35:00,34.88,34.89,34.86,34.87,4300.0,22.4649,22.4714,22.452,22.4585,4300.0
2006-10-20 11:40:00,34.85,34.87,34.85,34.87,3700.0,22.4456,22.4585,22.4456,22.4585,3700.0
2006-10-20 11:45:00,34.86,34.88,34.85,34.86,11200.0,22.452,22.4649,22.4456,22.452,11200.0
2006-10-20 11:50:00,34.87,34.87,34.86,34.87,3600.0,22.4585,22.4585,22.452,22.4585,3600.0
2006-10-20 11:55:00,34.88,34.89,34.87,34.88,7600.0,22.4649,22.4714,22.4585,22.4649,7600.0
2006-10-20 12:00:00,34.88,34.89,34.85,34.85,8700.0,22.4649,22.4714,22.4456,22.4456,8700.0
2006-10-20 12:05:00,34.87,34.87,34.84,34.84,13800.0,22.4585,22.4585,22.4391,22.4391,13800.0
2006-10-20 12:10:00,34.83,34.86,34.83,34.86,13900.0,22.4327,22.452,22.4327,22.452,13900.0
2006-10-20 12:15:00,34.86,34.87,34.83,34.83,8300.0,22.452,22.4585,22.4327,22.4327,8300.0
2006-10-20 12:20:00,34.85,34.89,34.85,34.87,8800.0,22.4456,22.4714,22.4456,22.4585,8800.0
2006-10-20 12:25:00,34.87,34.9,34.84,34.84,29700.0,22.4585,22.4778,22.4391,22.4391,29700.0
2006-10-20 12:30:00,34.86,34.89,34.84,34.85,10500.0,22.452,22.4714,22.4391,22.4456,10500.0
2006-10-20 12:35:00,34.86,34.87,34.84,34.86,16100.0,22.452,22.4585,22.4391,22.452,16100.0
2006-10-20 12:40:00,34.86,34.9,34.85,34.86,11300.0,22.452,22.4778,22.4456,22.452,11300.0
2006-10-20 12:45:00,34.88,34.91,34.85,34.87,21500.0,22.4649,22.4842,22.4456,22.4585,21500.0
2006-10-20 12:50:00,34.86,34.87,34.85,34.85,7000.0,22.452,22.4585,22.4456,22.4456,7000.0
2006-10-20 12:55:00,34.85,34.85,34.83,34.83,12600.0,22.4456,22.4456,22.4327,22.4327,12600.0
2006-10-20 13:00:00,34.83,34.85,34.83,34.83,5300.0,22.4327,22.4456,22.4327,22.4327,5300.0
2006-10-20 13:05:00,34.84,34.84,34.8,34.8,15000.0,22.4391,22.4391,22.4134,22.4134,15000.0
2006-10-20 13:10:00,34.79,34.82,34.79,34.81,16700.0,22.4069,22.4263,22.4069,22.4198,16700.0
2006-10-20 13:15:00,34.81,34.82,34.77,34.78,14900.0,22.4198,22.4263,22.3941,22.4005,14900.0
2006-10-20 13:20:00,34.78,34.81,34.78,34.81,3200.0,22.4005,22.4198,22.4005,22.4198,3200.0
2006-10-20 13:25:00,34.81,34.81,34.8,34.81,4000.0,22.4198,22.4198,22.4134,22.4198,4000.0
2006-10-20 13:30:00,34.81,34.82,34.8,34.81,4700.0,22.4198,22.4263,22.4134,22.4198,4700.0
2006-10-20 13:35:00,34.81,34.82,34.79,34.79,7100.0,22.4198,22.4263,22.4069,22.4069,7100.0
2006-10-20 13:40:00,34.78,34.8,34.77,34.78,21400.0,22.4005,22.4134,22.3941,22.4005,21400.0
2006-10-20 13:45:00,34.78,34.8,34.77,34.77,6000.0,22.4005,22.4134,22.3941,22.3941,6000.0
2006-10-20 13:50:00,34.77,34.84,34.77,34.8,29600.0,22.3941,22.4391,22.3941,22.4134,29600.0
2006-10-20 13:55:00,34.79,34.86,34.74,34.75,83300.0,22.4069,22.452,22.3747,22.3812,83300.0
2006-10-20 14:00:00,34.75,34.82,34.74,34.81,32900.0,22.3812,22.4263,22.3747,22.4198,32900.0
2006-10-20 14:05:00,34.81,34.81,34.77,34.79,14600.0,22.4198,22.4198,22.3941,22.4069,14600.0
2006-10-20 14:10:00,34.79,34.8,34.76,34.79,21300.0,22.4069,22.4134,22.3876,22.4069,21300.0
2006-10-20 14:15:00,34.79,34.84,34.77,34.79,47700.0,22.4069,22.4391,22.3941,22.4069,47700.0
2006-10-20 14:20:00,34.79,34.82,34.78,34.78,4000.0,22.4069,22.4263,22.4005,22.4005,4000.0
2006-10-20 14:25:00,34.79,34.81,34.78,34.8,10400.0,22.4069,22.4198,22.4005,22.4134,10400.0
2006-10-20 14:30:00,34.81,34.82,34.79,34.81,10900.0,22.4198,22.4263,22.4069,22.4198,10900.0
2006-10-20 14:35:00,34.82,34.84,34.8,34.82,8700.0,22.4263,22.4391,22.4134,22.4263,8700.0
2006-10-20 14:40:00,34.82,34.85,34.8,34.81,30600.0,22.4263,22.4456,22.4134,22.4198,30600.0
2006-10-20 14:45:00,34.81,34.83,34.81,34.81,4200.0,22.4198,22.4327,22.4198,22.4198,4200.0
2006-10-20 14:50:00,34.81,34.82,34.8,34.8,11900.0,22.4198,22.4263,22.4134,22.4134,11900.0
2006-10-20 14:55:00,34.81,34.83,34.81,34.81,8600.0,22.4198,22.4327,22.4198,22.4198,8600.0
2006-10-20 15:00:00,34.81,34.85,34.8,34.85,30900.0,22.4198,22.4456,22.4134,22.4456,30900.0
2006-10-20 15:05:00,34.85,34.85,34.82,34.82,6600.0,22.4456,22.4456,22.4263,22.4263,6600.0
2006-10-20 15:10:00,34.83,34.83,34.82,34.83,4400.0,22.4327,22.4327,22.4263,22.4327,4400.0
2006-10-20 15:15:00,34.82,34.87,34.81,34.87,14200.0,22.4263,22.4585,22.4198,22.4585,14200.0
2006-10-20 15:20:00,34.87,34.97,34.86,34.96,65100.0,22.4585,22.5229,22.452,22.5164,65100.0
2006-10-20 15:25:00,34.96,35.02,34.94,34.95,80900.0,22.5164,22.5551,22.5036,22.51,80900.0
2006-10-20 15:30:00,34.94,35.02,34.93,34.99,76500.0,22.5036,22.5551,22.4971,22.5358,76500.0
2006-10-20 15:35:00,34.98,35.02,34.97,34.98,86700.0,22.5293,22.5551,22.5229,22.5293,86700.0
2006-10-20 15:40:00,34.97,35.04,34.95,34.97,86500.0,22.5229,22.568,22.51,22.5229,86500.0
2006-10-20 15:45:00,34.96,34.98,34.91,34.93,92900.0,22.5164,22.5293,22.4842,22.4971,92900.0
2006-10-20 15:50:00,34.92,34.96,34.86,34.9,73600.0,22.4907,22.5164,22.452,22.4778,73600.0
2006-10-20 15:55:00,34.9,34.95,34.88,34.92,40400.0,22.4778,22.51,22.4649,22.4907,40400.0
2006-10-23 09:30:00,35.09,35.42,35.06,35.33,68700.0,22.6002,22.8127,22.5808,22.7547,68700.0
2006-10-23 09:35:00,35.33,35.35,35.0,35.04,80500.0,22.7547,22.7676,22.5422,22.568,80500.0
2006-10-23 09:40:00,35.05,35.16,35.03,35.09,33200.0,22.5744,22.6452,22.5615,22.6002,33200.0
2006-10-23 09:45:00,35.09,35.1,34.98,35.08,70400.0,22.6002,22.6066,22.5293,22.5937,70400.0
2006-10-23 09:50:00,35.07,35.1,35.05,35.05,29200.0,22.5873,22.6066,22.5744,22.5744,29200.0
2006-10-23 09:55:00,35.05,35.08,35.05,35.05,20600.0,22.5744,22.5937,22.5744,22.5744,20600.0
2006-10-23 10:00:00,35.05,35.08,35.0,35.03,14200.0,22.5744,22.5937,22.5422,22.5615,14200.0
2006-10-23 10:05:00,35.04,35.09,35.03,35.08,118700.0,22.568,22.6002,22.5615,22.5937,118700.0
2006-10-23 10:10:00,35.07,35.08,35.02,35.04,58800.0,22.5873,22.5937,22.5551,22.568,58800.0
2006-10-23 10:15:00,35.04,35.06,35.0,35.01,25900.0,22.568,22.5808,22.5422,22.5486,25900.0
2006-10-23 10:20:00,35.0,35.01,34.91,34.93,43500.0,22.5422,22.5486,22.4842,22.4971,43500.0
2006-10-23 10:25:00,34.93,34.95,34.92,34.95,17600.0,22.4971,22.51,22.4907,22.51,17600.0
2006-10-23 10:30:00,34.95,34.99,34.95,34.96,14300.0,22.51,22.5358,22.51,22.5164,14300.0
2006-10-23 10:35:00,34.97,34.99,34.95,34.96,11300.0,22.5229,22.5358,22.51,22.5164,11300.0
2006-10-23 10:40:00,34.96,34.96,34.95,34.96,11000.0,22.5164,22.5164,22.51,22.5164,11000.0
2006-10-23 10:45:00,34.96,34.96,34.94,34.95,13100.0,22.5164,22.5164,22.5036,22.51,13100.0
2006-10-23 10:50:00,34.95,34.95,34.92,34.93,12500.0,22.51,22.51,22.4907,22.4971,12500.0
2006-10-23 10:55:00,34.94,34.94,34.91,34.91,15000.0,22.5036,22.5036,22.4842,22.4842,15000.0
2006-10-23 11:00:00,34.92,34.93,34.9,34.9,14800.0,22.4907,22.4971,22.4778,22.4778,14800.0
2006-10-23 11:05:00,34.9,34.93,34.9,34.93,27400.0,22.4778,22.4971,22.4778,22.4971,27400.0
2006-10-23 11:10:00,34.93,34.93,34.91,34.91,25200.0,22.4971,22.4971,22.4842,22.4842,25200.0
2006-10-23 11:15:00,34.91,34.92,34.85,34.89,54500.0,22.4842,22.4907,22.4456,22.4714,54500.0
2006-10-23 11:20:00,34.88,34.89,34.85,34.88,9900.0,22.4649,22.4714,22.4456,22.4649,9900.0
2006-10-23 11:25:00,34.88,34.89,34.86,34.88,10500.0,22.4649,22.4714,22.452,22.4649,10500.0
2006-10-23 11:30:00,34.87,34.9,34.87,34.87,21300.0,22.4585,22.4778,22.4585,22.4585,21300.0
2006-10-23 11:35:00,34.87,34.89,34.87,34.88,16500.0,22.4585,22.4714,22.4585,22.4649,16500.0
2006-10-23 11:40:00,34.89,34.9,34.86,34.9,9600.0,22.4714,22.4778,22.452,22.4778,9600.0
2006-10-23 11:45:00,34.9,34.9,34.85,34.85,6600.0,22.4778,22.4778,22.4456,22.4456,6600.0
2006-10-23 11:50:00,34.85,34.89,34.84,34.85,27000.0,22.4456,22.4714,22.4391,22.4456,27000.0
2006-10-23 11:55:00,34.86,34.86,34.83,34.84,8500.0,22.452,22.452,22.4327,22.4391,8500.0
2006-10-23 12:00:00,34.83,34.85,34.81,34.82,11500.0,22.4327,22.4456,22.4198,22.4263,11500.0
2006-10-23 12:05:00,34.82,34.88,34.81,34.86,25200.0,22.4263,22.4649,22.4198,22.452,25200.0
2006-10-23 12:10:00,34.85,34.87,34.81,34.82,11500.0,22.4456,22.4585,22.4198,22.4263,11500.0
2006-10-23 12:15:00,34.81,34.82,34.76,34.77,9900.0,22.4198,22.4263,22.3876,22.3941,9900.0
2006-10-23 12:20:00,34.76,34.8,34.75,34.79,23500.0,22.3876,22.4134,22.3812,22.4069,23500.0
2006-10-23 12:25:00,34.8,34.85,34.8,34.81,42100.0,22.4134,22.4456,22.4134,22.4198,42100.0
2006-10-23 12:30:00,34.81,34.82,34.78,34.79,13700.0,22.4198,22.4263,22.4005,22.4069,13700.0
2006-10-23 12:35:00,34.79,34.8,34.77,34.77,9500.0,22.4069,22.4134,22.3941,22.3941,9500.0
2006-10-23 12:40:00,34.77,34.8,34.77,34.78,6600.0,22.3941,22.4134,22.3941,22.4005,6600.0
2006-10-23 12:45:00,34.78,34.78,34.72,34.73,20900.0,22.4005,22.4005,22.3619,22.3683,20900.0
2006-10-23 12:50:00,34.73,34.79,34.73,34.77,16900.0,22.3683,22.4069,22.3683,22.3941,16900.0
2006-10-23 12:55:00,34.77,34.79,34.77,34.77,11800.0,22.3941,22.4069,22.3941,22.3941,11800.0
2006-10-23 13:00:00,34.76,34.79,34.76,34.77,6100.0,22.3876,22.4069,22.3876,22.3941,6100.0
2006-10-23 13:05:00,34.77,34.77,34.75,34.75,11200.0,22.3941,22.3941,22.3812,22.3812,11200.0
2006-10-23 13:10:00,34.75,34.77,34.75,34.76,9700.0,22.3812,22.3941,22.3812,22.3876,9700.0
2006-10-23 13:15:00,34.75,34.76,34.75,34.75,8300.0,22.3812,22.3876,22.3812,22.3812,8300.0
2006-10-23 13:20:00,34.76,34.78,34.75,34.78,10300.0,22.3876,22.4005,22.3812,22.4005,10300.0
2006-10-23 13:25:00,34.78,34.79,34.77,34.77,11100.0,22.4005,22.4069,22.3941,22.3941,11100.0
2006-10-23 13:30:00,34.77,34.8,34.77,34.78,18900.0,22.3941,22.4134,22.3941,22.4005,18900.0
2006-10-23 13:35:00,34.77,34.78,34.75,34.76,8800.0,22.3941,22.4005,22.3812,22.3876,8800.0
2006-10-23 13:40:00,34.75,34.76,34.74,34.74,7900.0,22.3812,22.3876,22.3747,22.3747,7900.0
2006-10-23 13:45:00,34.74,34.75,34.71,34.71,13900.0,22.3747,22.3812,22.3554,22.3554,13900.0
2006-10-23 13:50:00,34.71,34.71,34.65,34.66,19500.0,22.3554,22.3554,22.3168,22.3232,19500.0
2006-10-23 13:55:00,34.66,34.73,34.66,34.73,13600.0,22.3232,22.3683,22.3232,22.3683,13600.0
2006-10-23 14:00:00,34.72,34.74,34.66,34.66,16300.0,22.3619,22.3747,22.3232,22.3232,16300.0
2006-10-23 14:05:00,34.66,34.66,34.62,34.62,17700.0,22.3232,22.3232,22.2975,22.2975,17700.0
2006-10-23 14:10:00,34.62,34.65,34.59,34.64,25000.0,22.2975,22.3168,22.2781,22.3103,25000.0
2006-10-23 14:15:00,34.65,34.67,34.6,34.63,21200.0,22.3168,22.3297,22.2846,22.3039,21200.0
2006-10-23 14:20:00,34.63,34.65,34.59,34.64,16900.0,22.3039,22.3168,22.2781,22.3103,16900.0
2006-10-23 14:25:00,34.65,34.65,34.57,34.59,20800.0,22.3168,22.3168,22.2653,22.2781,20800.0
2006-10-23 14:30:00,34.61,34.64,34.59,34.62,9100.0,22.291,22.3103,22.2781,22.2975,9100.0
2006-10-23 14:35:00,34.63,34.63,34.61,34.61,13100.0,22.3039,22.3039,22.291,22.291,13100.0
2006-10-23 14:40:00,34.61,34.67,34.61,34.65,13900.0,22.291,22.3297,22.291,22.3168,13900.0
2006-10-23 14:45:00,34.65,34.68,34.64,34.67,16500.0,22.3168,22.3361,22.3103,22.3297,16500.0
2006-10-23 14:50:00,34.66,34.68,34.63,34.63,11500.0,22.3232,22.3361,22.3039,22.3039,11500.0
2006-10-23 14:55:00,34.64,34.65,34.63,34.65,7200.0,22.3103,22.3168,22.3039,22.3168,7200.0
2006-10-23 15:00:00,34.65,34.68,34.64,34.64,24300.0,22.3168,22.3361,22.3103,22.3103,24300.0
2006-10-23 15:05:00,34.65,34.73,34.64,34.71,94500.0,22.3168,22.3683,22.3103,22.3554,94500.0
2006-10-23 15:10:00,34.71,34.72,34.7,34.72,11300.0,22.3554,22.3619,22.349,22.3619,11300.0
2006-10-23 15:15:00,34.73,34.75,34.71,34.71,26500.0,22.3683,22.3812,22.3554,22.3554,26500.0
2006-10-23 15:20:00,34.72,34.72,34.68,34.71,23600.0,22.3619,22.3619,22.3361,22.3554,23600.0
2006-10-23 15:25:00,34.7,34.75,34.7,34.73,18300.0,22.349,22.3812,22.349,22.3683,18300.0
2006-10-23 15:30:00,34.72,34.77,34.72,34.76,25500.0,22.3619,22.3941,22.3619,22.3876,25500.0
2006-10-23 15:35:00,34.75,34.78,34.73,34.78,21200.0,22.3812,22.4005,22.3683,22.4005,21200.0
2006-10-23 15:40:00,34.78,34.81,34.77,34.81,51800.0,22.4005,22.4198,22.3941,22.4198,51800.0
2006-10-23 15:45:00,34.81,34.81,34.8,34.81,20400.0,22.4198,22.4198,22.4134,22.4198,20400.0
2006-10-23 15:50:00,34.81,34.82,34.78,34.79,36500.0,22.4198,22.4263,22.4005,22.4069,36500.0
2006-10-23 15:55:00,34.79,34.79,34.76,34.79,26000.0,22.4069,22.4069,22.3876,22.4069,26000.0
2006-10-24 09:30:00,34.75,34.75,34.6,34.66,39700.0,22.3812,22.3812,22.2846,22.3232,39700.0
2006-10-24 09:35:00,34.66,34.67,34.58,34.65,30000.0,22.3232,22.3297,22.2717,22.3168,30000.0
2006-10-24 09:40:00,34.65,34.71,34.64,34.71,21500.0,22.3168,22.3554,22.3103,22.3554,21500.0
2006-10-24 09:45:00,34.7,34.8,34.69,34.79,14400.0,22.349,22.4134,22.3425,22.4069,14400.0
2006-10-24 09:50:00,34.79,34.85,34.72,34.8,140100.0,22.4069,22.4456,22.3619,22.4134,140100.0
2006-10-24 09:55:00,34.81,34.83,34.8,34.8,29200.0,22.4198,22.4327,22.4134,22.4134,29200.0
2006-10-24 10:00:00,34.8,34.82,34.8,34.81,17600.0,22.4134,22.4263,22.4134,22.4198,17600.0
2006-10-24 10:05:00,34.8,34.85,34.8,34.81,23800.0,22.4134,22.4456,22.4134,22.4198,23800.0
2006-10-24 10:10:00,34.81,34.83,34.8,34.8,25600.0,22.4198,22.4327,22.4134,22.4134,25600.0
2006-10-24 10:15:00,34.8,34.82,34.76,34.82,33800.0,22.4134,22.4263,22.3876,22.4263,33800.0
2006-10-24 10:20:00,34.82,34.83,34.75,34.77,45000.0,22.4263,22.4327,22.3812,22.3941,45000.0
2006-10-24 10:25:00,34.77,34.8,34.77,34.8,6800.0,22.3941,22.4134,22.3941,22.4134,6800.0
2006-10-24 10:30:00,34.8,34.81,34.75,34.76,23900.0,22.4134,22.4198,22.3812,22.3876,23900.0
2006-10-24 10:35:00,34.75,34.82,34.75,34.82,10300.0,22.3812,22.4263,22.3812,22.4263,10300.0
2006-10-24 10:40:00,34.82,34.82,34.75,34.75,14300.0,22.4263,22.4263,22.3812,22.3812,14300.0
2006-10-24 10:45:00,34.75,34.8,34.72,34.79,34500.0,22.3812,22.4134,22.3619,22.4069,34500.0
2006-10-24 10:50:00,34.78,34.79,34.71,34.73,13400.0,22.4005,22.4069,22.3554,22.3683,13400.0
2006-10-24 10:55:00,34.73,34.81,34.73,34.81,10000.0,22.3683,22.4198,22.3683,22.4198,10000.0
2006-10-24 11:00:00,34.81,34.82,34.78,34.79,5900.0,22.4198,22.4263,22.4005,22.4069,5900.0
2006-10-24 11:05:00,34.8,34.83,34.8,34.81,10000.0,22.4134,22.4327,22.4134,22.4198,10000.0
2006-10-24 11:10:00,34.8,34.81,34.77,34.79,9800.0,22.4134,22.4198,22.3941,22.4069,9800.0
2006-10-24 11:15:00,34.78,34.79,34.77,34.78,10400.0,22.4005,22.4069,22.3941,22.4005,10400.0
2006-10-24 11:20:00,34.79,34.79,34.77,34.78,8300.0,22.4069,22.4069,22.3941,22.4005,8300.0
2006-10-24 11:25:00,34.79,34.79,34.75,34.79,13200.0,22.4069,22.4069,22.3812,22.4069,13200.0
2006-10-24 11:30:00,34.78,34.8,34.77,34.77,11000.0,22.4005,22.4134,22.3941,22.3941,11000.0
2006-10-24 11:35:00,34.77,34.78,34.75,34.77,12000.0,22.3941,22.4005,22.3812,22.3941,12000.0
2006-10-24 11:40:00,34.77,34.78,34.76,34.77,12800.0,22.3941,22.4005,22.3876,22.3941,12800.0
2006-10-24 11:45:00,34.78,34.78,34.75,34.75,7800.0,22.4005,22.4005,22.3812,22.3812,7800.0
2006-10-24 11:50:00,34.76,34.79,34.76,34.78,5600.0,22.3876,22.4069,22.3876,22.4005,5600.0
2006-10-24 11:55:00,34.78,34.8,34.77,34.78,8000.0,22.4005,22.4134,22.3941,22.4005,8000.0
2006-10-24 12:00:00,34.79,34.8,34.76,34.78,10800.0,22.4069,22.4134,22.3876,22.4005,10800.0
2006-10-24 12:05:00,34.77,34.8,34.76,34.77,8800.0,22.3941,22.4134,22.3876,22.3941,8800.0
2006-10-24 12:10:00,34.77,34.79,34.75,34.77,11500.0,22.3941,22.4069,22.3812,22.3941,11500.0
2006-10-24 12:15:00,34.78,34.8,34.77,34.8,10400.0,22.4005,22.4134,22.3941,22.4134,10400.0
2006-10-24 12:20:00,34.8,34.82,34.79,34.81,18300.0,22.4134,22.4263,22.4069,22.4198,18300.0
2006-10-24 12:25:00,34.81,34.84,34.79,34.81,19500.0,22.4198,22.4391,22.4069,22.4198,19500.0
2006-10-24 12:30:00,34.8,34.83,34.8,34.82,12600.0,22.4134,22.4327,22.4134,22.4263,12600.0
2006-10-24 12:35:00,34.84,34.85,34.81,34.85,7800.0,22.4391,22.4456,22.4198,22.4456,7800.0
2006-10-24 12:40:00,34.85,34.87,34.84,34.87,14700.0,22.4456,22.4585,22.4391,22.4585,14700.0
2006-10-24 12:45:00,34.87,34.87,34.8,34.8,17800.0,22.4585,22.4585,22.4134,22.4134,17800.0
2006-10-24 12:50:00,34.81,34.81,34.76,34.77,22800.0,22.4198,22.4198,22.3876,22.3941,22800.0
2006-10-24 12:55:00,34.76,34.77,34.75,34.76,20500.0,22.3876,22.3941,22.3812,22.3876,20500.0
2006-10-24 13:00:00,34.77,34.8,34.75,34.8,8000.0,22.3941,22.4134,22.3812,22.4134,8000.0
2006-10-24 13:05:00,34.8,34.83,34.8,34.81,8000.0,22.4134,22.4327,22.4134,22.4198,8000.0
2006-10-24 13:10:00,34.83,34.84,34.77,34.77,62800.0,22.4327,22.4391,22.3941,22.3941,62800.0
2006-10-24 13:15:00,34.77,34.78,34.75,34.76,9000.0,22.3941,22.4005,22.3812,22.3876,9000.0
2006-10-24 13:20:00,34.76,34.77,34.75,34.76,19100.0,22.3876,22.3941,22.3812,22.3876,19100.0
2006-10-24 13:25:00,34.75,34.77,34.75,34.75,13300.0,22.3812,22.3941,22.3812,22.3812,13300.0
2006-10-24 13:30:00,34.75,34.78,34.75,34.77,14000.0,22.3812,22.4005,22.3812,22.3941,14000.0
2006-10-24 13:35:00,34.76,34.79,34.74,34.78,17200.0,22.3876,22.4069,22.3747,22.4005,17200.0
2006-10-24 13:40:00,34.78,34.79,34.73,34.74,34500.0,22.4005,22.4069,22.3683,22.3747,34500.0
2006-10-24 13:45:00,34.74,34.78,34.73,34.74,22100.0,22.3747,22.4005,22.3683,22.3747,22100.0
2006-10-24 13:50:00,34.74,34.75,34.72,34.72,16100.0,22.3747,22.3812,22.3619,22.3619,16100.0
2006-10-24 13:55:00,34.73,34.73,34.7,34.72,13100.0,22.3683,22.3683,22.349,22.3619,13100.0
2006-10-24 14:00:00,34.72,34.74,34.72,34.73,21400.0,22.3619,22.3747,22.3619,22.3683,21400.0
2006-10-24 14:05:00,34.73,34.78,34.73,34.78,18800.0,22.3683,22.4005,22.3683,22.4005,18800.0
2006-10-24 14:10:00,34.78,34.8,34.77,34.79,24000.0,22.4005,22.4134,22.3941,22.4069,24000.0
2006-10-24 14:15:00,34.8,34.8,34.76,34.79,23200.0,22.4134,22.4134,22.3876,22.4069,23200.0
2006-10-24 14:20:00,34.79,34.83,34.78,34.83,16500.0,22.4069,22.4327,22.4005,22.4327,16500.0
2006-10-24 14:25:00,34.83,34.88,34.83,34.88,11000.0,22.4327,22.4649,22.4327,22.4649,11000.0
2006-10-24 14:30:00,34.86,34.87,34.85,34.86,6800.0,22.452,22.4585,22.4456,22.452,6800.0
2006-10-24 14:35:00,34.86,34.89,34.86,34.88,11800.0,22.452,22.4714,22.452,22.4649,11800.0
2006-10-24 14:40:00,34.89,34.89,34.87,34.89,5700.0,22.4714,22.4714,22.4585,22.4714,5700.0
2006-10-24 14:45:00,34.88,34.89,34.87,34.88,5400.0,22.4649,22.4714,22.4585,22.4649,5400.0
2006-10-24 14:50:00,34.87,34.88,34.85,34.85,7700.0,22.4585,22.4649,22.4456,22.4456,7700.0
2006-10-24 14:55:00,34.86,34.89,34.85,34.88,12600.0,22.452,22.4714,22.4456,22.4649,12600.0
2006-10-24 15:00:00,34.88,34.92,34.86,34.88,27400.0,22.4649,22.4907,22.452,22.4649,27400.0
2006-10-24 15:05:00,34.88,34.88,34.82,34.85,14700.0,22.4649,22.4649,22.4263,22.4456,14700.0
2006-10-24 15:10:00,34.85,34.87,34.84,34.86,10000.0,22.4456,22.4585,22.4391,22.452,10000.0
2006-10-24 15:15:00,34.86,34.88,34.86,34.86,11500.0,22.452,22.4649,22.452,22.452,11500.0
2006-10-24 15:20:00,34.87,34.87,34.81,34.81,20100.0,22.4585,22.4585,22.4198,22.4198,20100.0
2006-10-24 15:25:00,34.82,34.82,34.78,34.79,35600.0,22.4263,22.4263,22.4005,22.4069,35600.0
2006-10-24 15:30:00,34.79,34.8,34.78,34.8,22600.0,22.4069,22.4134,22.4005,22.4134,22600.0
2006-10-24 15:35:00,34.8,34.83,34.79,34.83,25500.0,22.4134,22.4327,22.4069,22.4327,25500.0
2006-10-24 15:40:00,34.84,34.87,34.83,34.87,21300.0,22.4391,22.4585,22.4327,22.4585,21300.0
2006-10-24 15:45:00,34.87,34.94,34.87,34.92,41900.0,22.4585,22.5036,22.4585,22.4907,41900.0
2006-10-24 15:50:00,34.93,34.95,34.92,34.92,35500.0,22.4971,22.51,22.4907,22.4907,35500.0
2006-10-24 15:55:00,34.92,34.94,34.89,34.93,37200.0,22.4907,22.5036,22.4714,22.4971,37200.0
2006-10-25 09:30:00,34.9,34.93,34.81,34.93,34900.0,22.4778,22.4971,22.4198,22.4971,34900.0
2006-10-25 09:35:00,34.93,34.97,34.9,34.93,11700.0,22.4971,22.5229,22.4778,22.4971,11700.0
2006-10-25 09:40:00,34.92,34.95,34.92,34.92,4300.0,22.4907,22.51,22.4907,22.4907,4300.0
2006-10-25 09:45:00,34.94,34.97,34.92,34.95,10800.0,22.5036,22.5229,22.4907,22.51,10800.0
2006-10-25 09:50:00,34.96,35.03,34.94,35.02,31100.0,22.5164,22.5615,22.5036,22.5551,31100.0
2006-10-25 09:55:00,35.02,35.02,34.95,34.98,11200.0,22.5551,22.5551,22.51,22.5293,11200.0
2006-10-25 10:00:00,34.96,34.99,34.95,34.95,16500.0,22.5164,22.5358,22.51,22.51,16500.0
2006-10-25 10:05:00,34.96,35.0,34.94,34.97,16700.0,22.5164,22.5422,22.5036,22.5229,16700.0
2006-10-25 10:10:00,34.98,35.01,34.97,35.0,13300.0,22.5293,22.5486,22.5229,22.5422,13300.0
2006-10-25 10:15:00,35.0,35.02,34.98,35.02,17100.0,22.5422,22.5551,22.5293,22.5551,17100.0
2006-10-25 10:20:00,35.02,35.02,34.98,35.0,18200.0,22.5551,22.5551,22.5293,22.5422,18200.0
2006-10-25 10:25:00,35.0,35.04,34.96,35.04,25800.0,22.5422,22.568,22.5164,22.568,25800.0
2006-10-25 10:30:00,35.03,35.04,35.0,35.02,31100.0,22.5615,22.568,22.5422,22.5551,31100.0
2006-10-25 10:35:00,35.02,35.02,35.0,35.01,15300.0,22.5551,22.5551,22.5422,22.5486,15300.0
2006-10-25 10:40:00,35.0,35.01,34.97,34.99,27300.0,22.5422,22.5486,22.5229,22.5358,27300.0
2006-10-25 10:45:00,34.99,35.0,34.97,34.98,12900.0,22.5358,22.5422,22.5229,22.5293,12900.0
2006-10-25 10:50:00,34.99,35.0,34.97,34.98,11700.0,22.5358,22.5422,22.5229,22.5293,11700.0
2006-10-25 10:55:00,34.98,35.0,34.97,34.99,6500.0,22.5293,22.5422,22.5229,22.5358,6500.0
2006-10-25 11:00:00,34.99,35.0,34.98,34.99,9900.0,22.5358,22.5422,22.5293,22.5358,9900.0
2006-10-25 11:05:00,34.99,35.0,34.97,35.0,14400.0,22.5358,22.5422,22.5229,22.5422,14400.0
2006-10-25 11:10:00,35.0,35.0,34.99,34.99,2100.0,22.5422,22.5422,22.5358,22.5358,2100.0
2006-10-25 11:15:00,34.98,35.0,34.98,35.0,10700.0,22.5293,22.5422,22.5293,22.5422,10700.0
2006-10-25 11:20:00,35.0,35.0,34.98,34.98,9100.0,22.5422,22.5422,22.5293,22.5293,9100.0
2006-10-25 11:25:00,34.99,35.02,34.98,35.02,14600.0,22.5358,22.5551,22.5293,22.5551,14600.0
2006-10-25 11:30:00,35.02,35.03,35.01,35.02,7800.0,22.5551,22.5615,22.5486,22.5551,7800.0
2006-10-25 11:35:00,35.04,35.05,35.03,35.03,7200.0,22.568,22.5744,22.5615,22.5615,7200.0
2006-10-25 11:40:00,35.03,35.04,35.01,35.01,10300.0,22.5615,22.568,22.5486,22.5486,10300.0
2006-10-25 11:45:00,35.03,35.04,35.01,35.01,2700.0,22.5615,22.568,22.5486,22.5486,2700.0
2006-10-25 11:50:00,35.02,35.05,35.02,35.05,9500.0,22.5551,22.5744,22.5551,22.5744,9500.0
2006-10-25 11:55:00,35.05,35.05,35.01,35.03,8800.0,22.5744,22.5744,22.5486,22.5615,8800.0
2006-10-25 12:00:00,35.03,35.05,35.01,35.01,6800.0,22.5615,22.5744,22.5486,22.5486,6800.0
2006-10-25 12:05:00,35.01,35.03,35.0,35.03,6200.0,22.5486,22.5615,22.5422,22.5615,6200.0
2006-10-25 12:10:00,35.02,35.03,35.01,35.03,4600.0,22.5551,22.5615,22.5486,22.5615,4600.0
2006-10-25 12:15:00,35.03,35.03,35.01,35.01,7500.0,22.5615,22.5615,22.5486,22.5486,7500.0
2006-10-25 12:20:00,35.02,35.03,35.0,35.0,8500.0,22.5551,22.5615,22.5422,22.5422,8500.0
2006-10-25 12:25:00,35.0,35.0,34.95,34.95,29500.0,22.5422,22.5422,22.51,22.51,29500.0
2006-10-25 12:30:00,34.96,35.01,34.9,34.91,24800.0,22.5164,22.5486,22.4778,22.4842,24800.0
2006-10-25 12:35:00,34.91,34.96,34.9,34.91,19800.0,22.4842,22.5164,22.4778,22.4842,19800.0
2006-10-25 12:40:00,34.92,34.93,34.9,34.9,28600.0,22.4907,22.4971,22.4778,22.4778,28600.0
2006-10-25 12:45:00,34.9,34.9,34.89,34.89,10700.0,22.4778,22.4778,22.4714,22.4714,10700.0
2006-10-25 12:50:00,34.9,34.91,34.87,34.88,11400.0,22.4778,22.4842,22.4585,22.4649,11400.0
2006-10-25 12:55:00,34.88,34.9,34.87,34.89,10300.0,22.4649,22.4778,22.4585,22.4714,10300.0
2006-10-25 13:00:00,34.89,34.89,34.86,34.87,11500.0,22.4714,22.4714,22.452,22.4585,11500.0
2006-10-25 13:05:00,34.86,34.9,34.83,34.87,22000.0,22.452,22.4778,22.4327,22.4585,22000.0
2006-10-25 13:10:00,34.87,34.92,34.86,34.88,19400.0,22.4585,22.4907,22.452,22.4649,19400.0
2006-10-25 13:15:00,34.88,34.9,34.88,34.89,2600.0,22.4649,22.4778,22.4649,22.4714,2600.0
2006-10-25 13:20:00,34.91,34.91,34.88,34.9,7700.0,22.4842,22.4842,22.4649,22.4778,7700.0
2006-10-25 13:25:00,34.9,34.91,34.88,34.91,20600.0,22.4778,22.4842,22.4649,22.4842,20600.0
2006-10-25 13:30:00,34.91,34.94,34.88,34.89,33000.0,22.4842,22.5036,22.4649,22.4714,33000.0
2006-10-25 13:35:00,34.89,34.92,34.89,34.91,6200.0,22.4714,22.4907,22.4714,22.4842,6200.0
2006-10-25 13:40:00,34.91,34.92,34.89,34.9,14300.0,22.4842,22.4907,22.4714,22.4778,14300.0
2006-10-25 13:45:00,34.9,34.91,34.87,34.9,3500.0,22.4778,22.4842,22.4585,22.4778,3500.0
2006-10-25 13:50:00,34.87,34.89,34.86,34.87,1900.0,22.4585,22.4714,22.452,22.4585,1900.0
2006-10-25 13:55:00,34.86,34.9,34.86,34.89,35600.0,22.452,22.4778,22.452,22.4714,35600.0
2006-10-25 14:00:00,34.9,34.91,34.87,34.9,9500.0,22.4778,22.4842,22.4585,22.4778,9500.0
2006-10-25 14:05:00,34.88,34.9,34.87,34.9,7000.0,22.4649,22.4778,22.4585,22.4778,7000.0
2006-10-25 14:10:00,34.88,34.95,34.86,34.89,37600.0,22.4649,22.51,22.452,22.4714,37600.0
2006-10-25 14:15:00,34.9,34.95,34.85,34.95,53900.0,22.4778,22.51,22.4456,22.51,53900.0
2006-10-25 14:20:00,34.96,34.96,34.88,34.93,56500.0,22.5164,22.5164,22.4649,22.4971,56500.0
2006-10-25 14:25:00,34.93,34.94,34.77,34.78,38600.0,22.4971,22.5036,22.3941,22.4005,38600.0
2006-10-25 14:30:00,34.78,34.87,34.69,34.83,24000.0,22.4005,22.4585,22.3425,22.4327,24000.0
2006-10-25 14:35:00,34.79,34.88,34.72,34.8,41600.0,22.4069,22.4649,22.3619,22.4134,41600.0
2006-10-25 14:40:00,34.78,34.9,34.75,34.83,19100.0,22.4005,22.4778,22.3812,22.4327,19100.0
2006-10-25 14:45:00,34.88,34.91,34.85,34.88,29800.0,22.4649,22.4842,22.4456,22.4649,29800.0
2006-10-25 14:50:00,34.88,34.91,34.81,34.81,21000.0,22.4649,22.4842,22.4198,22.4198,21000.0
2006-10-25 14:55:00,34.82,34.91,34.81,34.91,14200.0,22.4263,22.4842,22.4198,22.4842,14200.0
2006-10-25 15:00:00,34.92,34.95,34.9,34.92,30800.0,22.4907,22.51,22.4778,22.4907,30800.0
2006-10-25 15:05:00,34.92,34.94,34.87,34.87,31800.0,22.4907,22.5036,22.4585,22.4585,31800.0
2006-10-25 15:10:00,34.87,34.95,34.86,34.94,24700.0,22.4585,22.51,22.452,22.5036,24700.0
2006-10-25 15:15:00,34.94,34.95,34.89,34.94,36700.0,22.5036,22.51,22.4714,22.5036,36700.0
2006-10-25 15:20:00,34.94,34.97,34.93,34.96,18100.0,22.5036,22.5229,22.4971,22.5164,18100.0
2006-10-25 15:25:00,34.96,34.98,34.9,34.91,20200.0,22.5164,22.5293,22.4778,22.4842,20200.0
2006-10-25 15:30:00,34.91,35.0,34.91,34.99,39000.0,22.4842,22.5422,22.4842,22.5358,39000.0
2006-10-25 15:35:00,34.98,35.0,34.96,34.98,55500.0,22.5293,22.5422,22.5164,22.5293,55500.0
2006-10-25 15:40:00,34.99,35.02,34.97,34.99,16800.0,22.5358,22.5551,22.5229,22.5358,16800.0
2006-10-25 15:45:00,35.0,35.0,34.98,35.0,15700.0,22.5422,22.5422,22.5293,22.5422,15700.0
2006-10-25 15:50:00,34.98,35.02,34.98,35.0,16400.0,22.5293,22.5551,22.5293,22.5422,16400.0
2006-10-25 15:55:00,35.01,35.04,35.0,35.0,18800.0,22.5486,22.568,22.5422,22.5422,18800.0
2006-10-26 09:30:00,35.12,35.24,35.08,35.15,19300.0,22.6195,22.6968,22.5937,22.6388,19300.0
2006-10-26 09:35:00,35.14,35.25,35.1,35.11,7900.0,22.6324,22.7032,22.6066,22.613,7900.0
2006-10-26 09:40:00,35.1,35.11,35.0,35.04,24700.0,22.6066,22.613,22.5422,22.568,24700.0
2006-10-26 09:45:00,35.06,35.11,35.05,35.07,19100.0,22.5808,22.613,22.5744,22.5873,19100.0
2006-10-26 09:50:00,35.07,35.09,35.05,35.06,6100.0,22.5873,22.6002,22.5744,22.5808,6100.0
2006-10-26 09:55:00,35.06,35.07,35.03,35.05,12400.0,22.5808,22.5873,22.5615,22.5744,12400.0
2006-10-26 10:00:00,35.05,35.15,35.0,35.02,23800.0,22.5744,22.6388,22.5422,22.5551,23800.0
2006-10-26 10:05:00,35.02,35.07,35.0,35.06,24100.0,22.5551,22.5873,22.5422,22.5808,24100.0
2006-10-26 10:10:00,35.06,35.08,35.03,35.05,7200.0,22.5808,22.5937,22.5615,22.5744,7200.0
2006-10-26 10:15:00,35.05,35.1,35.03,35.04,15900.0,22.5744,22.6066,22.5615,22.568,15900.0
2006-10-26 10:20:00,35.03,35.03,34.95,34.95,23300.0,22.5615,22.5615,22.51,22.51,23300.0
2006-10-26 10:25:00,34.95,34.98,34.9,34.95,16700.0,22.51,22.5293,22.4778,22.51,16700.0
2006-10-26 10:30:00,34.96,34.99,34.95,34.99,8800.0,22.5164,22.5358,22.51,22.5358,8800.0
2006-10-26 10:35:00,34.96,35.04,34.96,34.96,22500.0,22.5164,22.568,22.5164,22.5164,22500.0
2006-10-26 10:40:00,34.98,35.01,34.95,34.98,2700.0,22.5293,22.5486,22.51,22.5293,2700.0
2006-10-26 10:45:00,34.98,35.0,34.95,34.96,20200.0,22.5293,22.5422,22.51,22.5164,20200.0
2006-10-26 10:50:00,34.96,34.96,34.92,34.92,19700.0,22.5164,22.5164,22.4907,22.4907,19700.0
2006-10-26 10:55:00,34.94,34.99,34.94,34.97,5000.0,22.5036,22.5358,22.5036,22.5229,5000.0
2006-10-26 11:00:00,34.97,34.98,34.95,34.96,6900.0,22.5229,22.5293,22.51,22.5164,6900.0
2006-10-26 11:05:00,34.97,34.99,34.97,34.98,5500.0,22.5229,22.5358,22.5229,22.5293,5500.0
2006-10-26 11:10:00,34.98,34.99,34.97,34.97,7900.0,22.5293,22.5358,22.5229,22.5229,7900.0
2006-10-26 11:15:00,34.97,35.0,34.95,34.97,6500.0,22.5229,22.5422,22.51,22.5229,6500.0
2006-10-26 11:20:00,34.97,35.0,34.95,34.99,14100.0,22.5229,22.5422,22.51,22.5358,14100.0
2006-10-26 11:25:00,34.98,35.03,34.95,35.03,8400.0,22.5293,22.5615,22.51,22.5615,8400.0
2006-10-26 11:30:00,35.03,35.03,35.01,35.03,6500.0,22.5615,22.5615,22.5486,22.5615,6500.0
2006-10-26 11:35:00,35.03,35.05,35.03,35.05,11800.0,22.5615,22.5744,22.5615,22.5744,11800.0
2006-10-26 11:40:00,35.05,35.05,35.03,35.05,6300.0,22.5744,22.5744,22.5615,22.5744,6300.0
2006-10-26 11:45:00,35.05,35.05,35.04,35.04,4100.0,22.5744,22.5744,22.568,22.568,4100.0
2006-10-26 11:50:00,35.05,35.05,35.01,35.02,6800.0,22.5744,22.5744,22.5486,22.5551,6800.0
2006-10-26 11:55:00,35.03,35.05,35.0,35.03,5000.0,22.5615,22.5744,22.5422,22.5615,5000.0
2006-10-26 12:00:00,35.01,35.01,34.96,34.98,6300.0,22.5486,22.5486,22.5164,22.5293,6300.0
2006-10-26 12:05:00,34.97,35.03,34.96,35.02,13500.0,22.5229,22.5615,22.5164,22.5551,13500.0
2006-10-26 12:10:00,35.01,35.05,35.01,35.05,6500.0,22.5486,22.5744,22.5486,22.5744,6500.0
2006-10-26 12:15:00,35.05,35.05,35.02,35.02,5600.0,22.5744,22.5744,22.5551,22.5551,5600.0
2006-10-26 12:20:00,35.02,35.06,35.01,35.02,12100.0,22.5551,22.5808,22.5486,22.5551,12100.0
2006-10-26 12:25:00,35.01,35.05,35.0,35.02,8200.0,22.5486,22.5744,22.5422,22.5551,8200.0
2006-10-26 12:30:00,35.01,35.04,35.0,35.01,2800.0,22.5486,22.568,22.5422,22.5486,2800.0
2006-10-26 12:35:00,35.03,35.03,35.0,35.01,6400.0,22.5615,22.5615,22.5422,22.5486,6400.0
2006-10-26 12:40:00,35.0,35.03,35.0,35.03,9300.0,22.5422,22.5615,22.5422,22.5615,9300.0
2006-10-26 12:45:00,35.03,35.04,35.01,35.01,2900.0,22.5615,22.568,22.5486,22.5486,2900.0
2006-10-26 12:50:00,35.04,35.04,35.0,35.03,9800.0,22.568,22.568,22.5422,22.5615,9800.0
2006-10-26 12:55:00,35.04,35.05,35.0,35.0,11700.0,22.568,22.5744,22.5422,22.5422,11700.0
2006-10-26 13:00:00,35.03,35.06,34.99,35.01,5000.0,22.5615,22.5808,22.5358,22.5486,5000.0
2006-10-26 13:05:00,35.01,35.03,35.0,35.03,4100.0,22.5486,22.5615,22.5422,22.5615,4100.0
2006-10-26 13:10:00,35.03,35.03,34.98,34.98,5900.0,22.5615,22.5615,22.5293,22.5293,5900.0
2006-10-26 13:15:00,34.99,35.0,34.98,34.99,2900.0,22.5358,22.5422,22.5293,22.5358,2900.0
2006-10-26 13:20:00,35.0,35.05,34.98,35.03,7900.0,22.5422,22.5744,22.5293,22.5615,7900.0
2006-10-26 13:25:00,35.03,35.08,35.03,35.05,3100.0,22.5615,22.5937,22.5615,22.5744,3100.0
2006-10-26 13:30:00,35.07,35.08,35.05,35.07,4200.0,22.5873,22.5937,22.5744,22.5873,4200.0
2006-10-26 13:35:00,35.06,35.12,35.05,35.12,11300.0,22.5808,22.6195,22.5744,22.6195,11300.0
2006-10-26 13:40:00,35.12,35.14,35.06,35.06,13100.0,22.6195,22.6324,22.5808,22.5808,13100.0
2006-10-26 13:45:00,35.06,35.16,35.06,35.16,7700.0,22.5808,22.6452,22.5808,22.6452,7700.0
2006-10-26 13:50:00,35.15,35.18,35.13,35.13,9300.0,22.6388,22.6581,22.6259,22.6259,9300.0
2006-10-26 13:55:00,35.17,35.18,35.14,35.15,1800.0,22.6517,22.6581,22.6324,22.6388,1800.0
2006-10-26 14:00:00,35.17,35.23,35.17,35.23,6700.0,22.6517,22.6903,22.6517,22.6903,6700.0
2006-10-26 14:05:00,35.22,35.25,35.22,35.23,12000.0,22.6839,22.7032,22.6839,22.6903,12000.0
2006-10-26 14:10:00,35.24,35.25,35.18,35.18,6300.0,22.6968,22.7032,22.6581,22.6581,6300.0
2006-10-26 14:15:00,35.19,35.2,35.18,35.19,2300.0,22.6646,22.671,22.6581,22.6646,2300.0
2006-10-26 14:20:00,35.19,35.24,35.18,35.24,5100.0,22.6646,22.6968,22.6581,22.6968,5100.0
2006-10-26 14:25:00,35.22,35.3,35.22,35.3,7800.0,22.6839,22.7354,22.6839,22.7354,7800.0
2006-10-26 14:30:00,35.3,35.34,35.29,35.3,13500.0,22.7354,22.7612,22.729,22.7354,13500.0
2006-10-26 14:35:00,35.29,35.33,35.26,35.31,13700.0,22.729,22.7547,22.7097,22.7419,13700.0
2006-10-26 14:40:00,35.33,35.34,35.32,35.34,6300.0,22.7547,22.7612,22.7483,22.7612,6300.0
2006-10-26 14:45:00,35.33,35.35,35.32,35.35,8100.0,22.7547,22.7676,22.7483,22.7676,8100.0
2006-10-26 14:50:00,35.34,35.43,35.33,35.4,14500.0,22.7612,22.8191,22.7547,22.7998,14500.0
2006-10-26 14:55:00,35.41,35.44,35.38,35.41,7900.0,22.8063,22.8256,22.7869,22.8063,7900.0
2006-10-26 15:00:00,35.42,35.44,35.39,35.41,15800.0,22.8127,22.8256,22.7934,22.8063,15800.0
2006-10-26 15:05:00,35.42,35.44,35.38,35.4,22700.0,22.8127,22.8256,22.7869,22.7998,22700.0
2006-10-26 15:10:00,35.4,35.42,35.38,35.41,16700.0,22.7998,22.8127,22.7869,22.8063,16700.0
2006-10-26 15:15:00,35.41,35.42,35.38,35.4,17300.0,22.8063,22.8127,22.7869,22.7998,17300.0
2006-10-26 15:20:00,35.4,35.42,35.39,35.39,11400.0,22.7998,22.8127,22.7934,22.7934,11400.0
2006-10-26 15:25:00,35.38,35.38,35.34,35.35,15500.0,22.7869,22.7869,22.7612,22.7676,15500.0
2006-10-26 15:30:00,35.35,35.36,35.32,35.33,11600.0,22.7676,22.7741,22.7483,22.7547,11600.0
2006-10-26 15:35:00,35.33,35.42,35.33,35.41,17300.0,22.7547,22.8127,22.7547,22.8063,17300.0
2006-10-26 15:40:00,35.43,35.44,35.41,35.42,15000.0,22.8191,22.8256,22.8063,22.8127,15000.0
2006-10-26 15:45:00,35.42,35.47,35.41,35.46,30700.0,22.8127,22.8449,22.8063,22.8385,30700.0
2006-10-26 15:50:00,35.46,35.48,35.41,35.45,42500.0,22.8385,22.8513,22.8063,22.832,42500.0
2006-10-26 15:55:00,35.46,35.46,35.38,35.42,30300.0,22.8385,22.8385,22.7869,22.8127,30300.0
2006-10-27 09:30:00,35.42,35.42,35.11,35.17,52600.0,22.8127,22.8127,22.613,22.6517,52600.0
2006-10-27 09:35:00,35.12,35.2,35.05,35.05,8900.0,22.6195,22.671,22.5744,22.5744,8900.0
2006-10-27 09:40:00,35.08,35.3,35.05,35.27,22900.0,22.5937,22.7354,22.5744,22.7161,22900.0
2006-10-27 09:45:00,35.27,35.32,35.11,35.27,28500.0,22.7161,22.7483,22.613,22.7161,28500.0
2006-10-27 09:50:00,35.28,35.37,35.22,35.35,21000.0,22.7225,22.7805,22.6839,22.7676,21000.0
2006-10-27 09:55:00,35.35,35.39,35.25,35.35,41300.0,22.7676,22.7934,22.7032,22.7676,41300.0
2006-10-27 10:00:00,35.38,35.41,35.34,35.35,20400.0,22.7869,22.8063,22.7612,22.7676,20400.0
2006-10-27 10:05:00,35.35,35.41,35.32,35.37,19500.0,22.7676,22.8063,22.7483,22.7805,19500.0
2006-10-27 10:10:00,35.4,35.45,35.37,35.43,20900.0,22.7998,22.832,22.7805,22.8191,20900.0
2006-10-27 10:15:00,35.42,35.44,35.4,35.41,12800.0,22.8127,22.8256,22.7998,22.8063,12800.0
2006-10-27 10:20:00,35.4,35.4,35.25,35.26,23800.0,22.7998,22.7998,22.7032,22.7097,23800.0
2006-10-27 10:25:00,35.28,35.31,35.26,35.31,7300.0,22.7225,22.7419,22.7097,22.7419,7300.0
2006-10-27 10:30:00,35.31,35.38,35.27,35.38,10200.0,22.7419,22.7869,22.7161,22.7869,10200.0
2006-10-27 10:35:00,35.36,35.42,35.36,35.41,12600.0,22.7741,22.8127,22.7741,22.8063,12600.0
2006-10-27 10:40:00,35.41,35.44,35.32,35.44,12100.0,22.8063,22.8256,22.7483,22.8256,12100.0
2006-10-27 10:45:00,35.42,35.44,35.34,35.36,10400.0,22.8127,22.8256,22.7612,22.7741,10400.0
2006-10-27 10:50:00,35.37,35.42,35.35,35.36,9100.0,22.7805,22.8127,22.7676,22.7741,9100.0
2006-10-27 10:55:00,35.37,35.37,35.33,35.34,22000.0,22.7805,22.7805,22.7547,22.7612,22000.0
2006-10-27 11:00:00,35.36,35.36,35.27,35.3,16500.0,22.7741,22.7741,22.7161,22.7354,16500.0
2006-10-27 11:05:00,35.29,35.32,35.25,35.27,15000.0,22.729,22.7483,22.7032,22.7161,15000.0
2006-10-27 11:10:00,35.26,35.3,35.26,35.29,10100.0,22.7097,22.7354,22.7097,22.729,10100.0
2006-10-27 11:15:00,35.28,35.3,35.26,35.26,29500.0,22.7225,22.7354,22.7097,22.7097,29500.0
2006-10-27 11:20:00,35.27,35.3,35.25,35.25,23900.0,22.7161,22.7354,22.7032,22.7032,23900.0
2006-10-27 11:25:00,35.26,35.27,35.2,35.2,15100.0,22.7097,22.7161,22.671,22.671,15100.0
2006-10-27 11:30:00,35.2,35.24,35.2,35.21,14000.0,22.671,22.6968,22.671,22.6775,14000.0
2006-10-27 11:35:00,35.21,35.21,35.18,35.19,7300.0,22.6775,22.6775,22.6581,22.6646,7300.0
2006-10-27 11:40:00,35.19,35.2,35.13,35.14,28000.0,22.6646,22.671,22.6259,22.6324,28000.0
2006-10-27 11:45:00,35.14,35.18,35.14,35.14,10000.0,22.6324,22.6581,22.6324,22.6324,10000.0
2006-10-27 11:50:00,35.14,35.14,35.1,35.11,14000.0,22.6324,22.6324,22.6066,22.613,14000.0
2006-10-27 11:55:00,35.11,35.15,35.11,35.12,29700.0,22.613,22.6388,22.613,22.6195,29700.0
2006-10-27 12:00:00,35.12,35.14,35.11,35.12,66800.0,22.6195,22.6324,22.613,22.6195,66800.0
2006-10-27 12:05:00,35.12,35.12,35.1,35.12,12300.0,22.6195,22.6195,22.6066,22.6195,12300.0
2006-10-27 12:10:00,35.11,35.13,35.11,35.12,3800.0,22.613,22.6259,22.613,22.6195,3800.0
2006-10-27 12:15:00,35.11,35.13,35.08,35.08,14000.0,22.613,22.6259,22.5937,22.5937,14000.0
2006-10-27 12:20:00,35.08,35.11,35.07,35.11,8600.0,22.5937,22.613,22.5873,22.613,8600.0
2006-10-27 12:25:00,35.11,35.12,35.1,35.12,6400.0,22.613,22.6195,22.6066,22.6195,6400.0
2006-10-27 12:30:00,35.11,35.13,35.1,35.13,19100.0,22.613,22.6259,22.6066,22.6259,19100.0
2006-10-27 12:35:00,35.13,35.15,35.12,35.15,20300.0,22.6259,22.6388,22.6195,22.6388,20300.0
2006-10-27 12:40:00,35.14,35.15,35.12,35.14,15900.0,22.6324,22.6388,22.6195,22.6324,15900.0
2006-10-27 12:45:00,35.12,35.15,35.08,35.13,21600.0,22.6195,22.6388,22.5937,22.6259,21600.0
2006-10-27 12:50:00,35.13,35.15,35.12,35.15,11200.0,22.6259,22.6388,22.6195,22.6388,11200.0
2006-10-27 12:55:00,35.14,35.14,35.11,35.13,5200.0,22.6324,22.6324,22.613,22.6259,5200.0
2006-10-27 13:00:00,35.12,35.15,35.11,35.14,8400.0,22.6195,22.6388,22.613,22.6324,8400.0
2006-10-27 13:05:00,35.14,35.16,35.13,35.15,18100.0,22.6324,22.6452,22.6259,22.6388,18100.0
2006-10-27 13:10:00,35.15,35.15,35.13,35.13,7500.0,22.6388,22.6388,22.6259,22.6259,7500.0
2006-10-27 13:15:00,35.14,35.15,35.1,35.13,14900.0,22.6324,22.6388,22.6066,22.6259,14900.0
2006-10-27 13:20:00,35.13,35.14,35.08,35.09,10400.0,22.6259,22.6324,22.5937,22.6002,10400.0
2006-10-27 13:25:00,35.1,35.12,35.08,35.1,38200.0,22.6066,22.6195,22.5937,22.6066,38200.0
2006-10-27 13:30:00,35.1,35.1,35.06,35.09,38000.0,22.6066,22.6066,22.5808,22.6002,38000.0
2006-10-27 13:35:00,35.08,35.09,35.05,35.07,20800.0,22.5937,22.6002,22.5744,22.5873,20800.0
2006-10-27 13:40:00,35.05,35.08,35.05,35.06,11000.0,22.5744,22.5937,22.5744,22.5808,11000.0
2006-10-27 13:45:00,35.06,35.07,35.0,35.02,23600.0,22.5808,22.5873,22.5422,22.5551,23600.0
2006-10-27 13:50:00,35.01,35.06,35.0,35.0,22500.0,22.5486,22.5808,22.5422,22.5422,22500.0
2006-10-27 13:55:00,35.01,35.05,35.0,35.05,9300.0,22.5486,22.5744,22.5422,22.5744,9300.0
2006-10-27 14:00:00,35.05,35.07,35.01,35.03,18600.0,22.5744,22.5873,22.5486,22.5615,18600.0
2006-10-27 14:05:00,35.03,35.03,35.0,35.01,11400.0,22.5615,22.5615,22.5422,22.5486,11400.0
2006-10-27 14:10:00,35.01,35.03,35.0,35.01,25200.0,22.5486,22.5615,22.5422,22.5486,25200.0
2006-10-27 14:15:00,35.01,35.06,35.01,35.01,35800.0,22.5486,22.5808,22.5486,22.5486,35800.0
2006-10-27 14:20:00,35.01,35.03,35.0,35.0,56500.0,22.5486,22.5615,22.5422,22.5422,56500.0
2006-10-27 14:25:00,34.99,35.01,34.93,34.97,59400.0,22.5358,22.5486,22.4971,22.5229,59400.0
2006-10-27 14:30:00,34.97,35.01,34.95,34.99,28700.0,22.5229,22.5486,22.51,22.5358,28700.0
2006-10-27 14:35:00,34.99,34.99,34.95,34.96,9000.0,22.5358,22.5358,22.51,22.5164,9000.0
2006-10-27 14:40:00,34.96,34.97,34.95,34.97,16300.0,22.5164,22.5229,22.51,22.5229,16300.0
2006-10-27 14:45:00,34.97,35.0,34.91,34.92,125200.0,22.5229,22.5422,22.4842,22.4907,125200.0
2006-10-27 14:50:00,34.91,34.93,34.88,34.92,16900.0,22.4842,22.4971,22.4649,22.4907,16900.0
2006-10-27 14:55:00,34.93,34.95,34.89,34.94,14700.0,22.4971,22.51,22.4714,22.5036,14700.0
2006-10-27 15:00:00,34.95,34.95,34.92,34.92,29000.0,22.51,22.51,22.4907,22.4907,29000.0
2006-10-27 15:05:00,34.93,34.94,34.92,34.93,23100.0,22.4971,22.5036,22.4907,22.4971,23100.0
2006-10-27 15:10:00,34.93,34.95,34.92,34.92,78000.0,22.4971,22.51,22.4907,22.4907,78000.0
2006-10-27 15:15:00,34.92,34.94,34.9,34.91,30000.0,22.4907,22.5036,22.4778,22.4842,30000.0
2006-10-27 15:20:00,34.91,34.91,34.87,34.88,16200.0,22.4842,22.4842,22.4585,22.4649,16200.0
2006-10-27 15:25:00,34.87,34.89,34.87,34.87,30100.0,22.4585,22.4714,22.4585,22.4585,30100.0
2006-10-27 15:30:00,34.87,34.9,34.85,34.85,44200.0,22.4585,22.4778,22.4456,22.4456,44200.0
2006-10-27 15:35:00,34.86,34.89,34.85,34.87,61200.0,22.452,22.4714,22.4456,22.4585,61200.0
2006-10-27 15:40:00,34.88,34.88,34.8,34.82,50900.0,22.4649,22.4649,22.4134,22.4263,50900.0
2006-10-27 15:45:00,34.82,34.86,34.81,34.84,46500.0,22.4263,22.452,22.4198,22.4391,46500.0
2006-10-27 15:50:00,34.84,34.85,34.82,34.83,63900.0,22.4391,22.4456,22.4263,22.4327,63900.0
2006-10-27 15:55:00,34.84,34.88,34.83,34.88,58100.0,22.4391,22.4649,22.4327,22.4649,58100.0
2006-10-30 09:30:00,34.8,34.94,34.74,34.9,29500.0,22.4134,22.5036,22.3747,22.4778,29500.0
2006-10-30 09:35:00,34.91,34.95,34.87,34.9,25100.0,22.4842,22.51,22.4585,22.4778,25100.0
2006-10-30 09:40:00,34.9,35.0,34.9,34.98,12900.0,22.4778,22.5422,22.4778,22.5293,12900.0
2006-10-30 09:45:00,34.97,35.0,34.96,34.98,20100.0,22.5229,22.5422,22.5164,22.5293,20100.0
2006-10-30 09:50:00,34.97,34.97,34.9,34.94,10700.0,22.5229,22.5229,22.4778,22.5036,10700.0
2006-10-30 09:55:00,34.94,34.94,34.85,34.85,5000.0,22.5036,22.5036,22.4456,22.4456,5000.0
2006-10-30 10:00:00,34.86,34.89,34.81,34.85,11100.0,22.452,22.4714,22.4198,22.4456,11100.0
2006-10-30 10:05:00,34.85,35.0,34.82,35.0,31900.0,22.4456,22.5422,22.4263,22.5422,31900.0
2006-10-30 10:10:00,35.0,35.01,34.93,34.96,13500.0,22.5422,22.5486,22.4971,22.5164,13500.0
2006-10-30 10:15:00,34.98,35.01,34.94,34.99,9400.0,22.5293,22.5486,22.5036,22.5358,9400.0
2006-10-30 10:20:00,35.0,35.02,34.96,35.01,8900.0,22.5422,22.5551,22.5164,22.5486,8900.0
2006-10-30 10:25:00,35.0,35.02,34.95,34.96,7700.0,22.5422,22.5551,22.51,22.5164,7700.0
2006-10-30 10:30:00,34.98,35.02,34.96,34.96,6200.0,22.5293,22.5551,22.5164,22.5164,6200.0
2006-10-30 10:35:00,34.97,35.03,34.97,35.0,13900.0,22.5229,22.5615,22.5229,22.5422,13900.0
2006-10-30 10:40:00,34.99,35.08,34.99,35.01,22800.0,22.5358,22.5937,22.5358,22.5486,22800.0
2006-10-30 10:45:00,35.02,35.03,34.98,34.99,35900.0,22.5551,22.5615,22.5293,22.5358,35900.0
2006-10-30 10:50:00,35.01,35.04,34.92,34.92,13500.0,22.5486,22.568,22.4907,22.4907,13500.0
2006-10-30 10:55:00,34.92,34.93,34.81,34.85,19800.0,22.4907,22.4971,22.4198,22.4456,19800.0
2006-10-30 11:00:00,34.83,34.89,34.83,34.88,35600.0,22.4327,22.4714,22.4327,22.4649,35600.0
2006-10-30 11:05:00,34.88,34.9,34.85,34.89,16700.0,22.4649,22.4778,22.4456,22.4714,16700.0
2006-10-30 11:10:00,34.89,34.89,34.87,34.89,13400.0,22.4714,22.4714,22.4585,22.4714,13400.0
2006-10-30 11:15:00,34.88,34.89,34.84,34.86,5500.0,22.4649,22.4714,22.4391,22.452,5500.0
2006-10-30 11:20:00,34.87,34.89,34.84,34.86,12600.0,22.4585,22.4714,22.4391,22.452,12600.0
2006-10-30 11:25:00,34.88,34.88,34.83,34.83,9700.0,22.4649,22.4649,22.4327,22.4327,9700.0
2006-10-30 11:30:00,34.84,34.85,34.8,34.8,14700.0,22.4391,22.4456,22.4134,22.4134,14700.0
2006-10-30 11:35:00,34.8,34.89,34.8,34.86,15800.0,22.4134,22.4714,22.4134,22.452,15800.0
2006-10-30 11:40:00,34.86,34.86,34.81,34.82,6300.0,22.452,22.452,22.4198,22.4263,6300.0
2006-10-30 11:45:00,34.83,34.83,34.8,34.82,6000.0,22.4327,22.4327,22.4134,22.4263,6000.0
2006-10-30 11:50:00,34.82,34.83,34.8,34.8,2800.0,22.4263,22.4327,22.4134,22.4134,2800.0
2006-10-30 11:55:00,34.81,34.85,34.78,34.81,49300.0,22.4198,22.4456,22.4005,22.4198,49300.0
2006-10-30 12:00:00,34.78,34.79,34.73,34.73,10600.0,22.4005,22.4069,22.3683,22.3683,10600.0
2006-10-30 12:05:00,34.72,34.75,34.71,34.71,2900.0,22.3619,22.3812,22.3554,22.3554,2900.0
2006-10-30 12:10:00,34.74,34.74,34.71,34.73,6200.0,22.3747,22.3747,22.3554,22.3683,6200.0
2006-10-30 12:15:00,34.74,34.74,34.68,34.68,6400.0,22.3747,22.3747,22.3361,22.3361,6400.0
2006-10-30 12:20:00,34.66,34.69,34.65,34.67,29800.0,22.3232,22.3425,22.3168,22.3297,29800.0
2006-10-30 12:25:00,34.67,34.72,34.67,34.68,4900.0,22.3297,22.3619,22.3297,22.3361,4900.0
2006-10-30 12:30:00,34.67,34.69,34.65,34.68,7000.0,22.3297,22.3425,22.3168,22.3361,7000.0
2006-10-30 12:35:00,34.66,34.68,34.65,34.67,3600.0,22.3232,22.3361,22.3168,22.3297,3600.0
2006-10-30 12:40:00,34.68,34.72,34.67,34.68,6300.0,22.3361,22.3619,22.3297,22.3361,6300.0
2006-10-30 12:45:00,34.68,34.69,34.66,34.67,3800.0,22.3361,22.3425,22.3232,22.3297,3800.0
2006-10-30 12:50:00,34.68,34.69,34.65,34.68,6400.0,22.3361,22.3425,22.3168,22.3361,6400.0
2006-10-30 12:55:00,34.68,34.71,34.68,34.7,4600.0,22.3361,22.3554,22.3361,22.349,4600.0
2006-10-30 13:00:00,34.7,34.73,34.68,34.71,7200.0,22.349,22.3683,22.3361,22.3554,7200.0
2006-10-30 13:05:00,34.71,34.71,34.67,34.67,6100.0,22.3554,22.3554,22.3297,22.3297,6100.0
2006-10-30 13:10:00,34.68,34.75,34.68,34.75,8400.0,22.3361,22.3812,22.3361,22.3812,8400.0
2006-10-30 13:15:00,34.76,34.77,34.72,34.76,4400.0,22.3876,22.3941,22.3619,22.3876,4400.0
2006-10-30 13:20:00,34.77,34.8,34.76,34.76,8400.0,22.3941,22.4134,22.3876,22.3876,8400.0
2006-10-30 13:25:00,34.77,34.79,34.7,34.73,9800.0,22.3941,22.4069,22.349,22.3683,9800.0
2006-10-30 13:30:00,34.72,34.77,34.72,34.74,7400.0,22.3619,22.3941,22.3619,22.3747,7400.0
2006-10-30 13:35:00,34.74,34.8,34.74,34.78,15300.0,22.3747,22.4134,22.3747,22.4005,15300.0
2006-10-30 13:40:00,34.77,34.84,34.77,34.84,10300.0,22.3941,22.4391,22.3941,22.4391,10300.0
2006-10-30 13:45:00,34.84,34.9,34.84,34.88,9200.0,22.4391,22.4778,22.4391,22.4649,9200.0
2006-10-30 13:50:00,34.88,34.88,34.85,34.85,9100.0,22.4649,22.4649,22.4456,22.4456,9100.0
2006-10-30 13:55:00,34.87,34.89,34.84,34.88,13700.0,22.4585,22.4714,22.4391,22.4649,13700.0
2006-10-30 14:00:00,34.88,34.89,34.82,34.84,6300.0,22.4649,22.4714,22.4263,22.4391,6300.0
2006-10-30 14:05:00,34.84,34.87,34.8,34.8,4600.0,22.4391,22.4585,22.4134,22.4134,4600.0
2006-10-30 14:10:00,34.8,34.84,34.8,34.84,9100.0,22.4134,22.4391,22.4134,22.4391,9100.0
2006-10-30 14:15:00,34.84,34.88,34.83,34.83,14100.0,22.4391,22.4649,22.4327,22.4327,14100.0
2006-10-30 14:20:00,34.84,34.89,34.84,34.88,5800.0,22.4391,22.4714,22.4391,22.4649,5800.0
2006-10-30 14:25:00,34.87,34.89,34.81,34.82,11600.0,22.4585,22.4714,22.4198,22.4263,11600.0
2006-10-30 14:30:00,34.84,34.86,34.81,34.85,8900.0,22.4391,22.452,22.4198,22.4456,8900.0
2006-10-30 14:35:00,34.85,34.88,34.84,34.86,17200.0,22.4456,22.4649,22.4391,22.452,17200.0
2006-10-30 14:40:00,34.85,34.89,34.85,34.88,11500.0,22.4456,22.4714,22.4456,22.4649,11500.0
2006-10-30 14:45:00,34.88,34.9,34.86,34.9,17600.0,22.4649,22.4778,22.452,22.4778,17600.0
2006-10-30 14:50:00,34.89,34.92,34.88,34.92,13900.0,22.4714,22.4907,22.4649,22.4907,13900.0
2006-10-30 14:55:00,34.92,34.94,34.9,34.91,12000.0,22.4907,22.5036,22.4778,22.4842,12000.0
2006-10-30 15:00:00,34.92,34.95,34.83,34.85,36900.0,22.4907,22.51,22.4327,22.4456,36900.0
2006-10-30 15:05:00,34.85,34.95,34.85,34.9,24500.0,22.4456,22.51,22.4456,22.4778,24500.0
2006-10-30 15:10:00,34.9,34.92,34.9,34.91,25500.0,22.4778,22.4907,22.4778,22.4842,25500.0
2006-10-30 15:15:00,34.91,34.92,34.9,34.91,20400.0,22.4842,22.4907,22.4778,22.4842,20400.0
2006-10-30 15:20:00,34.9,34.91,34.85,34.85,19800.0,22.4778,22.4842,22.4456,22.4456,19800.0
2006-10-30 15:25:00,34.85,34.88,34.82,34.85,8400.0,22.4456,22.4649,22.4263,22.4456,8400.0
2006-10-30 15:30:00,34.87,34.88,34.83,34.84,13700.0,22.4585,22.4649,22.4327,22.4391,13700.0
2006-10-30 15:35:00,34.83,34.84,34.8,34.82,12000.0,22.4327,22.4391,22.4134,22.4263,12000.0
2006-10-30 15:40:00,34.83,34.9,34.83,34.84,28600.0,22.4327,22.4778,22.4327,22.4391,28600.0
2006-10-30 15:45:00,34.84,34.9,34.84,34.89,13100.0,22.4391,22.4778,22.4391,22.4714,13100.0
2006-10-30 15:50:00,34.87,34.89,34.84,34.84,15200.0,22.4585,22.4714,22.4391,22.4391,15200.0
2006-10-30 15:55:00,34.85,34.91,34.84,34.88,35100.0,22.4456,22.4842,22.4391,22.4649,35100.0
2006-10-31 09:30:00,35.0,35.19,34.97,35.15,51300.0,22.5422,22.6646,22.5229,22.6388,51300.0
2006-10-31 09:35:00,35.2,35.28,35.0,35.18,46700.0,22.671,22.7225,22.5422,22.6581,46700.0
2006-10-31 09:40:00,35.18,35.2,35.05,35.1,67600.0,22.6581,22.671,22.5744,22.6066,67600.0
2006-10-31 09:45:00,35.1,35.12,35.07,35.11,27300.0,22.6066,22.6195,22.5873,22.613,27300.0
2006-10-31 09:50:00,35.11,35.12,35.06,35.09,33800.0,22.613,22.6195,22.5808,22.6002,33800.0
2006-10-31 09:55:00,35.1,35.12,35.05,35.08,37300.0,22.6066,22.6195,22.5744,22.5937,37300.0
2006-10-31 10:00:00,35.08,35.1,35.0,35.08,31700.0,22.5937,22.6066,22.5422,22.5937,31700.0
2006-10-31 10:05:00,35.07,35.09,35.01,35.02,39500.0,22.5873,22.6002,22.5486,22.5551,39500.0
2006-10-31 10:10:00,35.01,35.08,35.01,35.07,41800.0,22.5486,22.5937,22.5486,22.5873,41800.0
2006-10-31 10:15:00,35.06,35.12,35.06,35.09,25600.0,22.5808,22.6195,22.5808,22.6002,25600.0
2006-10-31 10:20:00,35.09,35.09,35.05,35.08,33500.0,22.6002,22.6002,22.5744,22.5937,33500.0
2006-10-31 10:25:00,35.08,35.09,35.07,35.08,24200.0,22.5937,22.6002,22.5873,22.5937,24200.0
2006-10-31 10:30:00,35.09,35.16,35.09,35.13,17100.0,22.6002,22.6452,22.6002,22.6259,17100.0
2006-10-31 10:35:00,35.13,35.17,35.13,35.16,15800.0,22.6259,22.6517,22.6259,22.6452,15800.0
2006-10-31 10:40:00,35.17,35.3,35.15,35.28,45500.0,22.6517,22.7354,22.6388,22.7225,45500.0
2006-10-31 10:45:00,35.28,35.28,35.21,35.25,15800.0,22.7225,22.7225,22.6775,22.7032,15800.0
2006-10-31 10:50:00,35.25,35.35,35.24,35.28,32500.0,22.7032,22.7676,22.6968,22.7225,32500.0
2006-10-31 10:55:00,35.26,35.4,35.26,35.38,33800.0,22.7097,22.7998,22.7097,22.7869,33800.0
2006-10-31 11:00:00,35.38,35.38,35.34,35.37,19900.0,22.7869,22.7869,22.7612,22.7805,19900.0
2006-10-31 11:05:00,35.37,35.37,35.33,35.36,13400.0,22.7805,22.7805,22.7547,22.7741,13400.0
2006-10-31 11:10:00,35.37,35.38,35.35,35.38,15100.0,22.7805,22.7869,22.7676,22.7869,15100.0
2006-10-31 11:15:00,35.37,35.37,35.33,35.33,10900.0,22.7805,22.7805,22.7547,22.7547,10900.0
2006-10-31 11:20:00,35.33,35.36,35.32,35.36,6000.0,22.7547,22.7741,22.7483,22.7741,6000.0
2006-10-31 11:25:00,35.35,35.42,35.35,35.42,31800.0,22.7676,22.8127,22.7676,22.8127,31800.0
2006-10-31 11:30:00,35.43,35.55,35.43,35.51,50600.0,22.8191,22.8964,22.8191,22.8707,50600.0
2006-10-31 11:35:00,35.51,35.52,35.47,35.52,14200.0,22.8707,22.8771,22.8449,22.8771,14200.0
2006-10-31 11:40:00,35.52,35.54,35.05,35.51,13900.0,22.8771,22.89,22.5744,22.8707,13900.0
2006-10-31 11:45:00,35.49,35.49,35.46,35.48,19900.0,22.8578,22.8578,22.8385,22.8513,19900.0
2006-10-31 11:50:00,35.49,35.52,35.45,35.51,22000.0,22.8578,22.8771,22.832,22.8707,22000.0
2006-10-31 11:55:00,35.52,35.52,35.47,35.51,16300.0,22.8771,22.8771,22.8449,22.8707,16300.0
2006-10-31 12:00:00,35.5,35.56,35.5,35.52,18800.0,22.8642,22.9029,22.8642,22.8771,18800.0
2006-10-31 12:05:00,35.52,35.54,35.5,35.5,5500.0,22.8771,22.89,22.8642,22.8642,5500.0
2006-10-31 12:10:00,35.51,35.52,35.45,35.45,16100.0,22.8707,22.8771,22.832,22.832,16100.0
2006-10-31 12:15:00,35.45,35.49,35.42,35.48,30200.0,22.832,22.8578,22.8127,22.8513,30200.0
2006-10-31 12:20:00,35.48,35.5,35.45,35.49,8100.0,22.8513,22.8642,22.832,22.8578,8100.0
2006-10-31 12:25:00,35.48,35.52,35.46,35.51,9700.0,22.8513,22.8771,22.8385,22.8707,9700.0
2006-10-31 12:30:00,35.51,35.53,35.47,35.49,13500.0,22.8707,22.8836,22.8449,22.8578,13500.0
2006-10-31 12:35:00,35.48,35.5,35.42,35.48,112500.0,22.8513,22.8642,22.8127,22.8513,112500.0
2006-10-31 12:40:00,35.49,35.5,35.42,35.45,33900.0,22.8578,22.8642,22.8127,22.832,33900.0
2006-10-31 12:45:00,35.46,35.48,35.45,35.45,37200.0,22.8385,22.8513,22.832,22.832,37200.0
2006-10-31 12:50:00,35.45,35.48,35.42,35.42,12700.0,22.832,22.8513,22.8127,22.8127,12700.0
2006-10-31 12:55:00,35.42,35.42,35.38,35.38,14900.0,22.8127,22.8127,22.7869,22.7869,14900.0
2006-10-31 13:00:00,35.37,35.4,35.35,35.36,10200.0,22.7805,22.7998,22.7676,22.7741,10200.0
2006-10-31 13:05:00,35.35,35.4,35.35,35.39,16500.0,22.7676,22.7998,22.7676,22.7934,16500.0
2006-10-31 13:10:00,35.37,35.39,35.33,35.38,14100.0,22.7805,22.7934,22.7547,22.7869,14100.0
2006-10-31 13:15:00,35.36,35.38,35.29,35.35,31200.0,22.7741,22.7869,22.729,22.7676,31200.0
2006-10-31 13:20:00,35.36,35.37,35.35,35.35,12600.0,22.7741,22.7805,22.7676,22.7676,12600.0
2006-10-31 13:25:00,35.36,35.37,35.35,35.37,11400.0,22.7741,22.7805,22.7676,22.7805,11400.0
2006-10-31 13:30:00,35.38,35.39,35.37,35.38,6600.0,22.7869,22.7934,22.7805,22.7869,6600.0
2006-10-31 13:35:00,35.39,35.41,35.36,35.38,16000.0,22.7934,22.8063,22.7741,22.7869,16000.0
2006-10-31 13:40:00,35.37,35.42,35.37,35.4,10400.0,22.7805,22.8127,22.7805,22.7998,10400.0
2006-10-31 13:45:00,35.39,35.44,35.39,35.39,8000.0,22.7934,22.8256,22.7934,22.7934,8000.0
2006-10-31 13:50:00,35.4,35.45,35.39,35.44,8400.0,22.7998,22.832,22.7934,22.8256,8400.0
2006-10-31 13:55:00,35.44,35.44,35.38,35.39,5600.0,22.8256,22.8256,22.7869,22.7934,5600.0
2006-10-31 14:00:00,35.39,35.39,35.37,35.38,9300.0,22.7934,22.7934,22.7805,22.7869,9300.0
2006-10-31 14:05:00,35.39,35.4,35.36,35.38,25500.0,22.7934,22.7998,22.7741,22.7869,25500.0
2006-10-31 14:10:00,35.39,35.4,35.37,35.39,8900.0,22.7934,22.7998,22.7805,22.7934,8900.0
2006-10-31 14:15:00,35.39,35.4,35.37,35.4,17600.0,22.7934,22.7998,22.7805,22.7998,17600.0
2006-10-31 14:20:00,35.4,35.43,35.36,35.36,18500.0,22.7998,22.8191,22.7741,22.7741,18500.0
2006-10-31 14:25:00,35.36,35.38,35.35,35.38,22100.0,22.7741,22.7869,22.7676,22.7869,22100.0
2006-10-31 14:30:00,35.38,35.41,35.36,35.39,13900.0,22.7869,22.8063,22.7741,22.7934,13900.0
2006-10-31 14:35:00,35.39,35.42,35.36,35.42,25500.0,22.7934,22.8127,22.7741,22.8127,25500.0
2006-10-31 14:40:00,35.41,35.45,35.36,35.42,16800.0,22.8063,22.832,22.7741,22.8127,16800.0
2006-10-31 14:45:00,35.42,35.44,35.38,35.4,22000.0,22.8127,22.8256,22.7869,22.7998,22000.0
2006-10-31 14:50:00,35.41,35.41,35.37,35.39,17500.0,22.8063,22.8063,22.7805,22.7934,17500.0
2006-10-31 14:55:00,35.4,35.44,35.37,35.41,19000.0,22.7998,22.8256,22.7805,22.8063,19000.0
2006-10-31 15:00:00,35.41,35.45,35.39,35.44,29400.0,22.8063,22.832,22.7934,22.8256,29400.0
2006-10-31 15:05:00,35.45,35.48,35.44,35.47,46300.0,22.832,22.8513,22.8256,22.8449,46300.0
2006-10-31 15:10:00,35.48,35.53,35.45,35.52,161400.0,22.8513,22.8836,22.832,22.8771,161400.0
2006-10-31 15:15:00,35.53,35.55,35.51,35.53,43500.0,22.8836,22.8964,22.8707,22.8836,43500.0
2006-10-31 15:20:00,35.52,35.62,35.52,35.61,49200.0,22.8771,22.9415,22.8771,22.9351,49200.0
2006-10-31 15:25:00,35.62,35.69,35.61,35.69,73500.0,22.9415,22.9866,22.9351,22.9866,73500.0
2006-10-31 15:30:00,35.69,35.75,35.68,35.72,106900.0,22.9866,23.0252,22.9802,23.0059,106900.0
2006-10-31 15:35:00,35.72,35.78,35.71,35.77,31500.0,23.0059,23.0446,22.9995,23.0381,31500.0
2006-10-31 15:40:00,35.77,35.77,35.72,35.76,35800.0,23.0381,23.0381,23.0059,23.0317,35800.0
2006-10-31 15:45:00,35.76,35.78,35.71,35.77,47700.0,23.0317,23.0446,22.9995,23.0381,47700.0
2006-10-31 15:50:00,35.77,35.81,35.7,35.7,166200.0,23.0381,23.0639,22.993,22.993,166200.0
2006-10-31 15:55:00,35.69,35.72,35.55,35.6,129900.0,22.9866,23.0059,22.8964,22.9286,129900.0
2006-11-01 09:30:00,33.9,34.4,33.55,34.29,134200.0,21.8337,22.1558,21.6083,22.0849,134200.0
2006-11-01 09:35:00,34.26,34.55,34.25,34.37,76900.0,22.0656,22.2524,22.0592,22.1364,76900.0
2006-11-01 09:40:00,34.38,34.5,34.24,34.45,63900.0,22.1429,22.2202,22.0527,22.188,63900.0
2006-11-01 09:45:00,34.44,34.49,34.38,34.39,41000.0,22.1815,22.2137,22.1429,22.1493,41000.0
2006-11-01 09:50:00,34.39,34.5,34.39,34.47,25600.0,22.1493,22.2202,22.1493,22.2008,25600.0
2006-11-01 09:55:00,34.46,34.48,34.2,34.2,68900.0,22.1944,22.2073,22.0269,22.0269,68900.0
2006-11-01 10:00:00,34.21,34.35,34.15,34.35,89800.0,22.0334,22.1236,21.9947,22.1236,89800.0
2006-11-01 10:05:00,34.35,34.36,34.29,34.29,28400.0,22.1236,22.13,22.0849,22.0849,28400.0
2006-11-01 10:10:00,34.3,34.32,34.11,34.16,58100.0,22.0914,22.1042,21.969,22.0012,58100.0
2006-11-01 10:15:00,34.17,34.23,34.1,34.18,63900.0,22.0076,22.0463,21.9625,22.0141,63900.0
2006-11-01 10:20:00,34.18,34.2,34.09,34.09,24800.0,22.0141,22.0269,21.9561,21.9561,24800.0
2006-11-01 10:25:00,34.09,34.09,33.98,34.01,41600.0,21.9561,21.9561,21.8853,21.9046,41600.0
2006-11-01 10:30:00,33.99,34.1,33.98,34.03,49600.0,21.8917,21.9625,21.8853,21.9175,49600.0
2006-11-01 10:35:00,34.02,34.09,34.0,34.08,28300.0,21.911,21.9561,21.8981,21.9497,28300.0
2006-11-01 10:40:00,34.08,34.1,34.06,34.07,38500.0,21.9497,21.9625,21.9368,21.9432,38500.0
2006-11-01 10:45:00,34.07,34.14,33.9,34.13,36500.0,21.9432,21.9883,21.8337,21.9819,36500.0
2006-11-01 10:50:00,34.13,34.22,34.13,34.16,32000.0,21.9819,22.0398,21.9819,22.0012,32000.0
2006-11-01 10:55:00,34.17,34.2,34.15,34.19,28100.0,22.0076,22.0269,21.9947,22.0205,28100.0
2006-11-01 11:00:00,34.2,34.29,34.19,34.27,47700.0,22.0269,22.0849,22.0205,22.072,47700.0
2006-11-01 11:05:00,34.29,34.34,34.27,34.3,38000.0,22.0849,22.1171,22.072,22.0914,38000.0
2006-11-01 11:10:00,34.3,34.34,34.26,34.27,30500.0,22.0914,22.1171,22.0656,22.072,30500.0
2006-11-01 11:15:00,34.27,34.3,34.23,34.3,27500.0,22.072,22.0914,22.0463,22.0914,27500.0
2006-11-01 11:20:00,34.29,34.33,34.25,34.28,32200.0,22.0849,22.1107,22.0592,22.0785,32200.0
2006-11-01 11:25:00,34.28,34.33,34.28,34.33,21800.0,22.0785,22.1107,22.0785,22.1107,21800.0
2006-11-01 11:30:00,34.33,34.35,34.3,34.31,25800.0,22.1107,22.1236,22.0914,22.0978,25800.0
2006-11-01 11:35:00,34.31,34.31,34.27,34.29,26800.0,22.0978,22.0978,22.072,22.0849,26800.0
2006-11-01 11:40:00,34.29,34.3,34.27,34.28,27400.0,22.0849,22.0914,22.072,22.0785,27400.0
2006-11-01 11:45:00,34.28,34.3,34.26,34.29,18300.0,22.0785,22.0914,22.0656,22.0849,18300.0
2006-11-01 11:50:00,34.29,34.3,34.24,34.25,32800.0,22.0849,22.0914,22.0527,22.0592,32800.0
2006-11-01 11:55:00,34.26,34.26,34.22,34.25,31900.0,22.0656,22.0656,22.0398,22.0592,31900.0
2006-11-01 12:00:00,34.24,34.25,34.23,34.23,24800.0,22.0527,22.0592,22.0463,22.0463,24800.0
2006-11-01 12:05:00,34.24,34.28,34.23,34.26,27600.0,22.0527,22.0785,22.0463,22.0656,27600.0
2006-11-01 12:10:00,34.26,34.3,34.25,34.28,38200.0,22.0656,22.0914,22.0592,22.0785,38200.0
2006-11-01 12:15:00,34.28,34.28,34.27,34.28,15600.0,22.0785,22.0785,22.072,22.0785,15600.0
2006-11-01 12:20:00,34.29,34.29,34.25,34.27,73000.0,22.0849,22.0849,22.0592,22.072,73000.0
2006-11-01 12:25:00,34.29,34.29,34.25,34.26,25700.0,22.0849,22.0849,22.0592,22.0656,25700.0
2006-11-01 12:30:00,34.25,34.26,34.22,34.23,32900.0,22.0592,22.0656,22.0398,22.0463,32900.0
2006-11-01 12:35:00,34.24,34.27,34.22,34.24,32700.0,22.0527,22.072,22.0398,22.0527,32700.0
2006-11-01 12:40:00,34.24,34.25,34.23,34.23,25100.0,22.0527,22.0592,22.0463,22.0463,25100.0
2006-11-01 12:45:00,34.23,34.26,34.2,34.2,42000.0,22.0463,22.0656,22.0269,22.0269,42000.0
2006-11-01 12:50:00,34.2,34.21,34.15,34.18,41400.0,22.0269,22.0334,21.9947,22.0141,41400.0
2006-11-01 12:55:00,34.16,34.2,34.13,34.14,16700.0,22.0012,22.0269,21.9819,21.9883,16700.0
2006-11-01 13:00:00,34.14,34.19,34.14,34.16,16800.0,21.9883,22.0205,21.9883,22.0012,16800.0
2006-11-01 13:05:00,34.16,34.19,34.14,34.14,30100.0,22.0012,22.0205,21.9883,21.9883,30100.0
2006-11-01 13:10:00,34.13,34.13,34.07,34.07,20800.0,21.9819,21.9819,21.9432,21.9432,20800.0
2006-11-01 13:15:00,34.07,34.08,34.02,34.04,33400.0,21.9432,21.9497,21.911,21.9239,33400.0
2006-11-01 13:20:00,34.04,34.07,34.03,34.07,21100.0,21.9239,21.9432,21.9175,21.9432,21100.0
2006-11-01 13:25:00,34.06,34.08,34.01,34.08,40200.0,21.9368,21.9497,21.9046,21.9497,40200.0
2006-11-01 13:30:00,34.07,34.08,34.06,34.07,14900.0,21.9432,21.9497,21.9368,21.9432,14900.0
2006-11-01 13:35:00,34.07,34.08,34.02,34.06,27200.0,21.9432,21.9497,21.911,21.9368,27200.0
2006-11-01 13:40:00,34.06,34.07,34.05,34.05,18800.0,21.9368,21.9432,21.9303,21.9303,18800.0
2006-11-01 13:45:00,34.05,34.09,34.05,34.08,50700.0,21.9303,21.9561,21.9303,21.9497,50700.0
2006-11-01 13:50:00,34.08,34.12,34.08,34.12,20400.0,21.9497,21.9754,21.9497,21.9754,20400.0
2006-11-01 13:55:00,34.12,34.14,34.08,34.12,25400.0,21.9754,21.9883,21.9497,21.9754,25400.0
2006-11-01 14:00:00,34.11,34.12,34.09,34.11,18700.0,21.969,21.9754,21.9561,21.969,18700.0
2006-11-01 14:05:00,34.11,34.12,34.09,34.12,29400.0,21.969,21.9754,21.9561,21.9754,29400.0
2006-11-01 14:10:00,34.13,34.15,34.11,34.14,23000.0,21.9819,21.9947,21.969,21.9883,23000.0
2006-11-01 14:15:00,34.12,34.14,34.09,34.11,35400.0,21.9754,21.9883,21.9561,21.969,35400.0
2006-11-01 14:20:00,34.09,34.11,34.08,34.1,23500.0,21.9561,21.969,21.9497,21.9625,23500.0
2006-11-01 14:25:00,34.1,34.13,34.09,34.13,32100.0,21.9625,21.9819,21.9561,21.9819,32100.0
2006-11-01 14:30:00,34.13,34.14,34.1,34.11,22200.0,21.9819,21.9883,21.9625,21.969,22200.0
2006-11-01 14:35:00,34.11,34.11,34.06,34.1,48300.0,21.969,21.969,21.9368,21.9625,48300.0
2006-11-01 14:40:00,34.1,34.12,34.06,34.08,25900.0,21.9625,21.9754,21.9368,21.9497,25900.0
2006-11-01 14:45:00,34.09,34.12,34.08,34.12,35700.0,21.9561,21.9754,21.9497,21.9754,35700.0
2006-11-01 14:50:00,34.1,34.14,34.08,34.12,31400.0,21.9625,21.9883,21.9497,21.9754,31400.0
2006-11-01 14:55:00,34.12,34.15,34.09,34.13,20400.0,21.9754,21.9947,21.9561,21.9819,20400.0
2006-11-01 15:00:00,34.13,34.14,34.1,34.11,32300.0,21.9819,21.9883,21.9625,21.969,32300.0
2006-11-01 15:05:00,34.1,34.1,34.02,34.07,37300.0,21.9625,21.9625,21.911,21.9432,37300.0
2006-11-01 15:10:00,34.07,34.11,34.03,34.1,31800.0,21.9432,21.969,21.9175,21.9625,31800.0
2006-11-01 15:15:00,34.11,34.13,34.09,34.11,28600.0,21.969,21.9819,21.9561,21.969,28600.0
2006-11-01 15:20:00,34.1,34.11,34.09,34.1,32300.0,21.9625,21.969,21.9561,21.9625,32300.0
2006-11-01 15:25:00,34.1,34.12,34.09,34.1,33200.0,21.9625,21.9754,21.9561,21.9625,33200.0
2006-11-01 15:30:00,34.1,34.12,34.06,34.07,169000.0,21.9625,21.9754,21.9368,21.9432,169000.0
2006-11-01 15:35:00,34.07,34.07,34.0,34.0,40600.0,21.9432,21.9432,21.8981,21.8981,40600.0
2006-11-01 15:40:00,34.01,34.04,34.0,34.02,41500.0,21.9046,21.9239,21.8981,21.911,41500.0
2006-11-01 15:45:00,34.01,34.02,34.0,34.0,63800.0,21.9046,21.911,21.8981,21.8981,63800.0
2006-11-01 15:50:00,34.0,34.06,34.0,34.05,90300.0,21.8981,21.9368,21.8981,21.9303,90300.0
2006-11-01 15:55:00,34.06,34.12,34.03,34.09,88500.0,21.9368,21.9754,21.9175,21.9561,88500.0
2006-11-02 09:30:00,33.97,33.98,33.69,33.85,61700.0,21.8788,21.8853,21.6985,21.8015,61700.0
2006-11-02 09:35:00,33.82,33.88,33.77,33.85,23300.0,21.7822,21.8208,21.75,21.8015,23300.0
2006-11-02 09:40:00,33.84,33.84,33.65,33.7,43800.0,21.7951,21.7951,21.6727,21.7049,43800.0
2006-11-02 09:45:00,33.71,33.72,33.67,33.7,24300.0,21.7114,21.7178,21.6856,21.7049,24300.0
2006-11-02 09:50:00,33.7,33.71,33.67,33.69,30600.0,21.7049,21.7114,21.6856,21.6985,30600.0
2006-11-02 09:55:00,33.7,33.73,33.68,33.72,35700.0,21.7049,21.7242,21.692,21.7178,35700.0
2006-11-02 10:00:00,33.72,33.76,33.7,33.73,50600.0,21.7178,21.7436,21.7049,21.7242,50600.0
2006-11-02 10:05:00,33.72,33.73,33.67,33.69,19600.0,21.7178,21.7242,21.6856,21.6985,19600.0
2006-11-02 10:10:00,33.68,33.7,33.63,33.68,29200.0,21.692,21.7049,21.6598,21.692,29200.0
2006-11-02 10:15:00,33.68,33.68,33.62,33.62,20400.0,21.692,21.692,21.6534,21.6534,20400.0
2006-11-02 10:20:00,33.62,33.63,33.55,33.55,45300.0,21.6534,21.6598,21.6083,21.6083,45300.0
2006-11-02 10:25:00,33.55,33.56,33.52,33.53,15200.0,21.6083,21.6147,21.589,21.5954,15200.0
2006-11-02 10:30:00,33.53,33.54,33.5,33.5,33900.0,21.5954,21.6019,21.5761,21.5761,33900.0
2006-11-02 10:35:00,33.5,33.51,33.42,33.47,27000.0,21.5761,21.5825,21.5246,21.5568,27000.0
2006-11-02 10:40:00,33.47,33.47,33.42,33.42,23100.0,21.5568,21.5568,21.5246,21.5246,23100.0
2006-11-02 10:45:00,33.41,33.41,33.31,33.33,31000.0,21.5181,21.5181,21.4537,21.4666,31000.0
2006-11-02 10:50:00,33.34,33.51,33.32,33.5,26000.0,21.4731,21.5825,21.4602,21.5761,26000.0
2006-11-02 10:55:00,33.51,33.54,33.5,33.51,13600.0,21.5825,21.6019,21.5761,21.5825,13600.0
2006-11-02 11:00:00,33.51,33.57,33.49,33.57,19100.0,21.5825,21.6212,21.5697,21.6212,19100.0
2006-11-02 11:05:00,33.57,33.57,33.54,33.56,8900.0,21.6212,21.6212,21.6019,21.6147,8900.0
2006-11-02 11:10:00,33.56,33.59,33.55,33.58,18200.0,21.6147,21.6341,21.6083,21.6276,18200.0
2006-11-02 11:15:00,33.58,33.6,33.56,33.59,16700.0,21.6276,21.6405,21.6147,21.6341,16700.0
2006-11-02 11:20:00,33.59,33.64,33.58,33.61,51000.0,21.6341,21.6663,21.6276,21.647,51000.0
2006-11-02 11:25:00,33.61,33.61,33.54,33.58,32400.0,21.647,21.647,21.6019,21.6276,32400.0
2006-11-02 11:30:00,33.59,33.59,33.53,33.55,20900.0,21.6341,21.6341,21.5954,21.6083,20900.0
2006-11-02 11:35:00,33.56,33.57,33.53,33.54,16100.0,21.6147,21.6212,21.5954,21.6019,16100.0
2006-11-02 11:40:00,33.55,33.55,33.51,33.51,30200.0,21.6083,21.6083,21.5825,21.5825,30200.0
2006-11-02 11:45:00,33.51,33.51,33.48,33.48,24600.0,21.5825,21.5825,21.5632,21.5632,24600.0
2006-11-02 11:50:00,33.48,33.53,33.47,33.47,13600.0,21.5632,21.5954,21.5568,21.5568,13600.0
2006-11-02 11:55:00,33.47,33.47,33.43,33.45,7800.0,21.5568,21.5568,21.531,21.5439,7800.0
2006-11-02 12:00:00,33.45,33.46,33.42,33.43,12600.0,21.5439,21.5503,21.5246,21.531,12600.0
2006-11-02 12:05:00,33.43,33.45,33.42,33.45,8100.0,21.531,21.5439,21.5246,21.5439,8100.0
2006-11-02 12:10:00,33.45,33.5,33.45,33.49,5500.0,21.5439,21.5761,21.5439,21.5697,5500.0
2006-11-02 12:15:00,33.5,33.5,33.43,33.43,12300.0,21.5761,21.5761,21.531,21.531,12300.0
2006-11-02 12:20:00,33.44,33.45,33.42,33.44,13900.0,21.5375,21.5439,21.5246,21.5375,13900.0
2006-11-02 12:25:00,33.44,33.48,33.43,33.47,43200.0,21.5375,21.5632,21.531,21.5568,43200.0
2006-11-02 12:30:00,33.46,33.47,33.43,33.43,20600.0,21.5503,21.5568,21.531,21.531,20600.0
2006-11-02 12:35:00,33.43,33.49,33.42,33.44,26600.0,21.531,21.5697,21.5246,21.5375,26600.0
2006-11-02 12:40:00,33.44,33.45,33.36,33.37,20900.0,21.5375,21.5439,21.4859,21.4924,20900.0
2006-11-02 12:45:00,33.37,33.41,33.37,33.4,5100.0,21.4924,21.5181,21.4924,21.5117,5100.0
2006-11-02 12:50:00,33.42,33.42,33.37,33.37,11200.0,21.5246,21.5246,21.4924,21.4924,11200.0
2006-11-02 12:55:00,33.38,33.41,33.37,33.38,15800.0,21.4988,21.5181,21.4924,21.4988,15800.0
2006-11-02 13:00:00,33.39,33.39,33.31,33.31,22500.0,21.5053,21.5053,21.4537,21.4537,22500.0
2006-11-02 13:05:00,33.31,33.34,33.29,33.33,17100.0,21.4537,21.4731,21.4409,21.4666,17100.0
2006-11-02 13:10:00,33.35,33.36,33.34,33.34,2400.0,21.4795,21.4859,21.4731,21.4731,2400.0
2006-11-02 13:15:00,33.35,33.36,33.34,33.34,46200.0,21.4795,21.4859,21.4731,21.4731,46200.0
2006-11-02 13:20:00,33.36,33.36,33.34,33.34,5900.0,21.4859,21.4859,21.4731,21.4731,5900.0
2006-11-02 13:25:00,33.35,33.43,33.35,33.42,17300.0,21.4795,21.531,21.4795,21.5246,17300.0
2006-11-02 13:30:00,33.43,33.45,33.39,33.41,11300.0,21.531,21.5439,21.5053,21.5181,11300.0
2006-11-02 13:35:00,33.39,33.45,33.37,33.44,20100.0,21.5053,21.5439,21.4924,21.5375,20100.0
2006-11-02 13:40:00,33.44,33.48,33.44,33.46,8000.0,21.5375,21.5632,21.5375,21.5503,8000.0
2006-11-02 13:45:00,33.46,33.46,33.39,33.39,76000.0,21.5503,21.5503,21.5053,21.5053,76000.0
2006-11-02 13:50:00,33.39,33.4,33.34,33.35,7300.0,21.5053,21.5117,21.4731,21.4795,7300.0
2006-11-02 13:55:00,33.33,33.38,33.31,33.36,17900.0,21.4666,21.4988,21.4537,21.4859,17900.0
2006-11-02 14:00:00,33.37,33.37,33.33,33.35,35900.0,21.4924,21.4924,21.4666,21.4795,35900.0
2006-11-02 14:05:00,33.35,33.37,33.33,33.35,14200.0,21.4795,21.4924,21.4666,21.4795,14200.0
2006-11-02 14:10:00,33.37,33.37,33.34,33.36,17200.0,21.4924,21.4924,21.4731,21.4859,17200.0
2006-11-02 14:15:00,33.37,33.38,33.34,33.34,11400.0,21.4924,21.4988,21.4731,21.4731,11400.0
2006-11-02 14:20:00,33.34,33.35,33.33,33.33,7000.0,21.4731,21.4795,21.4666,21.4666,7000.0
2006-11-02 14:25:00,33.32,33.35,33.3,33.32,20900.0,21.4602,21.4795,21.4473,21.4602,20900.0
2006-11-02 14:30:00,33.32,33.35,33.28,33.31,22100.0,21.4602,21.4795,21.4344,21.4537,22100.0
2006-11-02 14:35:00,33.31,33.31,33.25,33.25,21300.0,21.4537,21.4537,21.4151,21.4151,21300.0
2006-11-02 14:40:00,33.29,33.31,33.26,33.31,13800.0,21.4409,21.4537,21.4215,21.4537,13800.0
2006-11-02 14:45:00,33.31,33.32,33.28,33.28,8800.0,21.4537,21.4602,21.4344,21.4344,8800.0
2006-11-02 14:50:00,33.28,33.34,33.26,33.27,35400.0,21.4344,21.4731,21.4215,21.428,35400.0
2006-11-02 14:55:00,33.26,33.28,33.2,33.23,25500.0,21.4215,21.4344,21.3829,21.4022,25500.0
2006-11-02 15:00:00,33.21,33.27,33.21,33.25,47700.0,21.3893,21.428,21.3893,21.4151,47700.0
2006-11-02 15:05:00,33.23,33.28,33.23,33.27,22000.0,21.4022,21.4344,21.4022,21.428,22000.0
2006-11-02 15:10:00,33.26,33.29,33.26,33.28,18600.0,21.4215,21.4409,21.4215,21.4344,18600.0
2006-11-02 15:15:00,33.28,33.31,33.27,33.3,33600.0,21.4344,21.4537,21.428,21.4473,33600.0
2006-11-02 15:20:00,33.29,33.35,33.29,33.34,31900.0,21.4409,21.4795,21.4409,21.4731,31900.0
2006-11-02 15:25:00,33.35,33.4,33.35,33.39,17400.0,21.4795,21.5117,21.4795,21.5053,17400.0
2006-11-02 15:30:00,33.38,33.39,33.33,33.35,22500.0,21.4988,21.5053,21.4666,21.4795,22500.0
2006-11-02 15:35:00,33.35,33.38,33.28,33.29,45100.0,21.4795,21.4988,21.4344,21.4409,45100.0
2006-11-02 15:40:00,33.29,33.35,33.29,33.35,31700.0,21.4409,21.4795,21.4409,21.4795,31700.0
2006-11-02 15:45:00,33.35,33.37,33.31,33.31,33800.0,21.4795,21.4924,21.4537,21.4537,33800.0
2006-11-02 15:50:00,33.31,33.36,33.28,33.36,57900.0,21.4537,21.4859,21.4344,21.4859,57900.0
2006-11-02 15:55:00,33.36,33.41,33.33,33.41,60600.0,21.4859,21.5181,21.4666,21.5181,60600.0
2006-11-03 09:30:00,33.53,33.71,33.45,33.69,18100.0,21.5954,21.7114,21.5439,21.6985,18100.0
2006-11-03 09:35:00,33.69,33.69,33.5,33.52,23500.0,21.6985,21.6985,21.5761,21.589,23500.0
2006-11-03 09:40:00,33.52,33.67,33.5,33.61,31900.0,21.589,21.6856,21.5761,21.647,31900.0
2006-11-03 09:45:00,33.6,33.7,33.49,33.58,53700.0,21.6405,21.7049,21.5697,21.6276,53700.0
2006-11-03 09:50:00,33.58,33.59,33.48,33.48,23300.0,21.6276,21.6341,21.5632,21.5632,23300.0
2006-11-03 09:55:00,33.48,33.48,33.42,33.44,31000.0,21.5632,21.5632,21.5246,21.5375,31000.0
2006-11-03 10:00:00,33.44,33.52,33.44,33.47,36300.0,21.5375,21.589,21.5375,21.5568,36300.0
2006-11-03 10:05:00,33.47,33.5,33.4,33.5,61200.0,21.5568,21.5761,21.5117,21.5761,61200.0
2006-11-03 10:10:00,33.49,33.53,33.45,33.46,34500.0,21.5697,21.5954,21.5439,21.5503,34500.0
2006-11-03 10:15:00,33.46,33.47,33.41,33.43,29800.0,21.5503,21.5568,21.5181,21.531,29800.0
2006-11-03 10:20:00,33.44,33.46,33.37,33.42,29600.0,21.5375,21.5503,21.4924,21.5246,29600.0
2006-11-03 10:25:00,33.42,33.45,33.37,33.39,18300.0,21.5246,21.5439,21.4924,21.5053,18300.0
2006-11-03 10:30:00,33.4,33.42,33.33,33.34,26000.0,21.5117,21.5246,21.4666,21.4731,26000.0
2006-11-03 10:35:00,33.31,33.34,33.2,33.21,30400.0,21.4537,21.4731,21.3829,21.3893,30400.0
2006-11-03 10:40:00,33.21,33.22,33.17,33.17,47000.0,21.3893,21.3958,21.3636,21.3636,47000.0
2006-11-03 10:45:00,33.17,33.34,33.14,33.33,37300.0,21.3636,21.4731,21.3442,21.4666,37300.0
2006-11-03 10:50:00,33.33,33.48,33.33,33.45,41300.0,21.4666,21.5632,21.4666,21.5439,41300.0
2006-11-03 10:55:00,33.45,33.5,33.44,33.49,27100.0,21.5439,21.5761,21.5375,21.5697,27100.0
2006-11-03 11:00:00,33.49,33.54,33.46,33.47,48700.0,21.5697,21.6019,21.5503,21.5568,48700.0
2006-11-03 11:05:00,33.46,33.5,33.41,33.46,32900.0,21.5503,21.5761,21.5181,21.5503,32900.0
2006-11-03 11:10:00,33.46,33.52,33.45,33.48,40400.0,21.5503,21.589,21.5439,21.5632,40400.0
2006-11-03 11:15:00,33.47,33.47,33.4,33.4,16600.0,21.5568,21.5568,21.5117,21.5117,16600.0
2006-11-03 11:20:00,33.4,33.46,33.37,33.41,33000.0,21.5117,21.5503,21.4924,21.5181,33000.0
2006-11-03 11:25:00,33.41,33.52,33.4,33.5,30000.0,21.5181,21.589,21.5117,21.5761,30000.0
2006-11-03 11:30:00,33.5,33.52,33.47,33.52,23300.0,21.5761,21.589,21.5568,21.589,23300.0
2006-11-03 11:35:00,33.5,33.5,33.45,33.45,13000.0,21.5761,21.5761,21.5439,21.5439,13000.0
2006-11-03 11:40:00,33.44,33.45,33.41,33.43,21700.0,21.5375,21.5439,21.5181,21.531,21700.0
2006-11-03 11:45:00,33.42,33.44,33.38,33.39,29500.0,21.5246,21.5375,21.4988,21.5053,29500.0
2006-11-03 11:50:00,33.38,33.45,33.37,33.42,18700.0,21.4988,21.5439,21.4924,21.5246,18700.0
2006-11-03 11:55:00,33.44,33.45,33.42,33.44,8600.0,21.5375,21.5439,21.5246,21.5375,8600.0
2006-11-03 12:00:00,33.45,33.45,33.43,33.44,6300.0,21.5439,21.5439,21.531,21.5375,6300.0
2006-11-03 12:05:00,33.43,33.5,33.43,33.5,11800.0,21.531,21.5761,21.531,21.5761,11800.0
2006-11-03 12:10:00,33.49,33.49,33.44,33.44,9200.0,21.5697,21.5697,21.5375,21.5375,9200.0
2006-11-03 12:15:00,33.44,33.44,33.4,33.41,10900.0,21.5375,21.5375,21.5117,21.5181,10900.0
2006-11-03 12:20:00,33.42,33.45,33.4,33.43,16300.0,21.5246,21.5439,21.5117,21.531,16300.0
2006-11-03 12:25:00,33.44,33.49,33.43,33.46,12500.0,21.5375,21.5697,21.531,21.5503,12500.0
2006-11-03 12:30:00,33.47,33.47,33.45,33.46,7200.0,21.5568,21.5568,21.5439,21.5503,7200.0
2006-11-03 12:35:00,33.47,33.48,33.45,33.46,14300.0,21.5568,21.5632,21.5439,21.5503,14300.0
2006-11-03 12:40:00,33.46,33.46,33.44,33.45,7600.0,21.5503,21.5503,21.5375,21.5439,7600.0
2006-11-03 12:45:00,33.46,33.46,33.42,33.42,12700.0,21.5503,21.5503,21.5246,21.5246,12700.0
2006-11-03 12:50:00,33.42,33.43,33.37,33.37,9500.0,21.5246,21.531,21.4924,21.4924,9500.0
2006-11-03 12:55:00,33.37,33.38,33.36,33.36,4900.0,21.4924,21.4988,21.4859,21.4859,4900.0
2006-11-03 13:00:00,33.36,33.37,33.28,33.32,25800.0,21.4859,21.4924,21.4344,21.4602,25800.0
2006-11-03 13:05:00,33.33,33.37,33.32,33.36,12400.0,21.4666,21.4924,21.4602,21.4859,12400.0
2006-11-03 13:10:00,33.37,33.37,33.35,33.35,6100.0,21.4924,21.4924,21.4795,21.4795,6100.0
2006-11-03 13:15:00,33.36,33.36,33.27,33.3,22500.0,21.4859,21.4859,21.428,21.4473,22500.0
2006-11-03 13:20:00,33.31,33.45,33.31,33.44,14100.0,21.4537,21.5439,21.4537,21.5375,14100.0
2006-11-03 13:25:00,33.44,33.48,33.42,33.42,15400.0,21.5375,21.5632,21.5246,21.5246,15400.0
2006-11-03 13:30:00,33.42,33.46,33.42,33.46,9700.0,21.5246,21.5503,21.5246,21.5503,9700.0
2006-11-03 13:35:00,33.45,33.45,33.4,33.41,12400.0,21.5439,21.5439,21.5117,21.5181,12400.0
2006-11-03 13:40:00,33.41,33.41,33.37,33.38,13700.0,21.5181,21.5181,21.4924,21.4988,13700.0
2006-11-03 13:45:00,33.37,33.41,33.37,33.38,7900.0,21.4924,21.5181,21.4924,21.4988,7900.0
2006-11-03 13:50:00,33.39,33.4,33.36,33.38,23600.0,21.5053,21.5117,21.4859,21.4988,23600.0
2006-11-03 13:55:00,33.38,33.38,33.36,33.37,7700.0,21.4988,21.4988,21.4859,21.4924,7700.0
2006-11-03 14:00:00,33.36,33.37,33.3,33.3,22400.0,21.4859,21.4924,21.4473,21.4473,22400.0
2006-11-03 14:05:00,33.3,33.33,33.29,33.3,14700.0,21.4473,21.4666,21.4409,21.4473,14700.0
2006-11-03 14:10:00,33.3,33.3,33.25,33.29,9500.0,21.4473,21.4473,21.4151,21.4409,9500.0
2006-11-03 14:15:00,33.29,33.35,33.26,33.3,36800.0,21.4409,21.4795,21.4215,21.4473,36800.0
2006-11-03 14:20:00,33.31,33.32,33.29,33.3,34300.0,21.4537,21.4602,21.4409,21.4473,34300.0
2006-11-03 14:25:00,33.3,33.32,33.29,33.3,35800.0,21.4473,21.4602,21.4409,21.4473,35800.0
2006-11-03 14:30:00,33.3,33.31,33.29,33.3,17400.0,21.4473,21.4537,21.4409,21.4473,17400.0
2006-11-03 14:35:00,33.3,33.31,33.28,33.29,30500.0,21.4473,21.4537,21.4344,21.4409,30500.0
2006-11-03 14:40:00,33.29,33.29,33.25,33.26,32300.0,21.4409,21.4409,21.4151,21.4215,32300.0
2006-11-03 14:45:00,33.27,33.3,33.24,33.28,53700.0,21.428,21.4473,21.4086,21.4344,53700.0
2006-11-03 14:50:00,33.28,33.29,33.27,33.28,9400.0,21.4344,21.4409,21.428,21.4344,9400.0
2006-11-03 14:55:00,33.27,33.3,33.26,33.26,31100.0,21.428,21.4473,21.4215,21.4215,31100.0
2006-11-03 15:00:00,33.26,33.26,33.19,33.21,49900.0,21.4215,21.4215,21.3764,21.3893,49900.0
2006-11-03 15:05:00,33.21,33.22,33.19,33.19,31200.0,21.3893,21.3958,21.3764,21.3764,31200.0
2006-11-03 15:10:00,33.19,33.19,33.16,33.17,37500.0,21.3764,21.3764,21.3571,21.3636,37500.0
2006-11-03 15:15:00,33.16,33.17,33.16,33.16,18200.0,21.3571,21.3636,21.3571,21.3571,18200.0
2006-11-03 15:20:00,33.17,33.2,33.16,33.17,37300.0,21.3636,21.3829,21.3571,21.3636,37300.0
2006-11-03 15:25:00,33.17,33.17,33.14,33.14,91100.0,21.3636,21.3636,21.3442,21.3442,91100.0
2006-11-03 15:30:00,33.14,33.18,33.13,33.17,49200.0,21.3442,21.37,21.3378,21.3636,49200.0
2006-11-03 15:35:00,33.17,33.19,33.16,33.16,65200.0,21.3636,21.3764,21.3571,21.3571,65200.0
2006-11-03 15:40:00,33.15,33.17,33.1,33.12,76900.0,21.3507,21.3636,21.3185,21.3314,76900.0
2006-11-03 15:45:00,33.11,33.12,33.01,33.03,157600.0,21.3249,21.3314,21.2605,21.2734,157600.0
2006-11-03 15:50:00,33.01,33.05,32.92,32.96,200900.0,21.2605,21.2863,21.2025,21.2283,200900.0
2006-11-03 15:55:00,32.96,32.99,32.9,32.93,273200.0,21.2283,21.2476,21.1897,21.209,273200.0
2006-11-06 09:30:00,32.93,33.02,32.9,32.99,45600.0,21.209,21.267,21.1897,21.2476,45600.0
2006-11-06 09:35:00,33.0,33.05,32.96,32.96,22800.0,21.2541,21.2863,21.2283,21.2283,22800.0
2006-11-06 09:40:00,32.95,32.97,32.9,32.95,25000.0,21.2219,21.2348,21.1897,21.2219,25000.0
2006-11-06 09:45:00,32.95,33.02,32.95,33.02,26600.0,21.2219,21.267,21.2219,21.267,26600.0
2006-11-06 09:50:00,33.02,33.14,33.02,33.13,30900.0,21.267,21.3442,21.267,21.3378,30900.0
2006-11-06 09:55:00,33.15,33.16,33.09,33.09,26700.0,21.3507,21.3571,21.312,21.312,26700.0
2006-11-06 10:00:00,33.09,33.18,33.05,33.1,50200.0,21.312,21.37,21.2863,21.3185,50200.0
2006-11-06 10:05:00,33.09,33.3,33.09,33.14,82500.0,21.312,21.4473,21.312,21.3442,82500.0
2006-11-06 10:10:00,33.14,33.2,33.12,33.17,32600.0,21.3442,21.3829,21.3314,21.3636,32600.0
2006-11-06 10:15:00,33.15,33.19,33.09,33.09,26600.0,21.3507,21.3764,21.312,21.312,26600.0
2006-11-06 10:20:00,33.09,33.15,33.05,33.09,28500.0,21.312,21.3507,21.2863,21.312,28500.0
2006-11-06 10:25:00,33.1,33.14,33.05,33.05,31900.0,21.3185,21.3442,21.2863,21.2863,31900.0
2006-11-06 10:30:00,33.06,33.11,33.05,33.05,21900.0,21.2927,21.3249,21.2863,21.2863,21900.0
2006-11-06 10:35:00,33.06,33.1,33.06,33.1,16900.0,21.2927,21.3185,21.2927,21.3185,16900.0
2006-11-06 10:40:00,33.1,33.12,33.09,33.12,30600.0,21.3185,21.3314,21.312,21.3314,30600.0
2006-11-06 10:45:00,33.12,33.29,33.12,33.28,52300.0,21.3314,21.4409,21.3314,21.4344,52300.0
2006-11-06 10:50:00,33.29,33.35,33.25,33.35,38500.0,21.4409,21.4795,21.4151,21.4795,38500.0
2006-11-06 10:55:00,33.35,33.49,33.33,33.47,32000.0,21.4795,21.5697,21.4666,21.5568,32000.0
2006-11-06 11:00:00,33.47,33.48,33.44,33.48,26300.0,21.5568,21.5632,21.5375,21.5632,26300.0
2006-11-06 11:05:00,33.48,33.54,33.46,33.52,32500.0,21.5632,21.6019,21.5503,21.589,32500.0
2006-11-06 11:10:00,33.53,33.54,33.49,33.52,20400.0,21.5954,21.6019,21.5697,21.589,20400.0
2006-11-06 11:15:00,33.52,33.53,33.41,33.46,44700.0,21.589,21.5954,21.5181,21.5503,44700.0
2006-11-06 11:20:00,33.44,33.46,33.42,33.46,13900.0,21.5375,21.5503,21.5246,21.5503,13900.0
2006-11-06 11:25:00,33.46,33.46,33.43,33.43,31200.0,21.5503,21.5503,21.531,21.531,31200.0
2006-11-06 11:30:00,33.43,33.44,33.41,33.43,9300.0,21.531,21.5375,21.5181,21.531,9300.0
2006-11-06 11:35:00,33.43,33.43,33.35,33.39,62800.0,21.531,21.531,21.4795,21.5053,62800.0
2006-11-06 11:40:00,33.38,33.44,33.38,33.43,13200.0,21.4988,21.5375,21.4988,21.531,13200.0
2006-11-06 11:45:00,33.43,33.46,33.42,33.45,14300.0,21.531,21.5503,21.5246,21.5439,14300.0
2006-11-06 11:50:00,33.46,33.46,33.35,33.43,29200.0,21.5503,21.5503,21.4795,21.531,29200.0
2006-11-06 11:55:00,33.43,33.5,33.42,33.5,29000.0,21.531,21.5761,21.5246,21.5761,29000.0
2006-11-06 12:00:00,33.5,33.55,33.49,33.54,37800.0,21.5761,21.6083,21.5697,21.6019,37800.0
2006-11-06 12:05:00,33.54,33.58,33.54,33.56,13000.0,21.6019,21.6276,21.6019,21.6147,13000.0
2006-11-06 12:10:00,33.56,33.57,33.46,33.47,22900.0,21.6147,21.6212,21.5503,21.5568,22900.0
2006-11-06 12:15:00,33.46,33.58,33.45,33.53,38200.0,21.5503,21.6276,21.5439,21.5954,38200.0
2006-11-06 12:20:00,33.55,33.62,33.52,33.61,36400.0,21.6083,21.6534,21.589,21.647,36400.0
2006-11-06 12:25:00,33.6,33.63,33.6,33.61,42300.0,21.6405,21.6598,21.6405,21.647,42300.0
2006-11-06 12:30:00,33.62,33.63,33.61,33.61,25600.0,21.6534,21.6598,21.647,21.647,25600.0
2006-11-06 12:35:00,33.61,33.62,33.6,33.62,15200.0,21.647,21.6534,21.6405,21.6534,15200.0
2006-11-06 12:40:00,33.62,33.67,33.61,33.64,63100.0,21.6534,21.6856,21.647,21.6663,63100.0
2006-11-06 12:45:00,33.63,33.68,33.63,33.67,17600.0,21.6598,21.692,21.6598,21.6856,17600.0
2006-11-06 12:50:00,33.67,33.7,33.65,33.67,34500.0,21.6856,21.7049,21.6727,21.6856,34500.0
2006-11-06 12:55:00,33.68,33.7,33.66,33.67,7800.0,21.692,21.7049,21.6792,21.6856,7800.0
2006-11-06 13:00:00,33.66,33.67,33.63,33.65,116800.0,21.6792,21.6856,21.6598,21.6727,116800.0
2006-11-06 13:05:00,33.65,33.65,33.64,33.65,14500.0,21.6727,21.6727,21.6663,21.6727,14500.0
2006-11-06 13:10:00,33.65,33.65,33.64,33.64,15400.0,21.6727,21.6727,21.6663,21.6663,15400.0
2006-11-06 13:15:00,33.65,33.69,33.62,33.64,88800.0,21.6727,21.6985,21.6534,21.6663,88800.0
2006-11-06 13:20:00,33.66,33.68,33.64,33.66,21000.0,21.6792,21.692,21.6663,21.6792,21000.0
2006-11-06 13:25:00,33.66,33.71,33.66,33.71,22600.0,21.6792,21.7114,21.6792,21.7114,22600.0
2006-11-06 13:30:00,33.71,33.75,33.71,33.75,64800.0,21.7114,21.7371,21.7114,21.7371,64800.0
2006-11-06 13:35:00,33.75,33.75,33.66,33.68,13600.0,21.7371,21.7371,21.6792,21.692,13600.0
2006-11-06 13:40:00,33.67,33.69,33.66,33.67,23600.0,21.6856,21.6985,21.6792,21.6856,23600.0
2006-11-06 13:45:00,33.68,33.7,33.66,33.7,11200.0,21.692,21.7049,21.6792,21.7049,11200.0
2006-11-06 13:50:00,33.67,33.74,33.67,33.69,24500.0,21.6856,21.7307,21.6856,21.6985,24500.0
2006-11-06 13:55:00,33.7,33.71,33.64,33.68,28400.0,21.7049,21.7114,21.6663,21.692,28400.0
2006-11-06 14:00:00,33.68,33.73,33.67,33.73,15000.0,21.692,21.7242,21.6856,21.7242,15000.0
2006-11-06 14:05:00,33.71,33.72,33.68,33.71,25700.0,21.7114,21.7178,21.692,21.7114,25700.0
2006-11-06 14:10:00,33.72,33.75,33.71,33.74,478900.0,21.7178,21.7371,21.7114,21.7307,478900.0
2006-11-06 14:15:00,33.75,33.83,33.74,33.8,103700.0,21.7371,21.7886,21.7307,21.7693,103700.0
2006-11-06 14:20:00,33.8,33.89,33.8,33.86,54800.0,21.7693,21.8273,21.7693,21.808,54800.0
2006-11-06 14:25:00,33.87,33.92,33.86,33.91,26400.0,21.8144,21.8466,21.808,21.8402,26400.0
2006-11-06 14:30:00,33.9,33.98,33.9,33.96,23500.0,21.8337,21.8853,21.8337,21.8724,23500.0
2006-11-06 14:35:00,33.97,33.99,33.92,33.95,47600.0,21.8788,21.8917,21.8466,21.8659,47600.0
2006-11-06 14:40:00,33.95,33.95,33.9,33.93,37600.0,21.8659,21.8659,21.8337,21.8531,37600.0
2006-11-06 14:45:00,33.93,33.94,33.9,33.93,26600.0,21.8531,21.8595,21.8337,21.8531,26600.0
2006-11-06 14:50:00,33.93,33.94,33.87,33.92,24100.0,21.8531,21.8595,21.8144,21.8466,24100.0
2006-11-06 14:55:00,33.91,33.92,33.85,33.87,44800.0,21.8402,21.8466,21.8015,21.8144,44800.0
2006-11-06 15:00:00,33.87,33.95,33.86,33.94,54000.0,21.8144,21.8659,21.808,21.8595,54000.0
2006-11-06 15:05:00,33.94,34.0,33.94,34.0,55300.0,21.8595,21.8981,21.8595,21.8981,55300.0
2006-11-06 15:10:00,33.99,34.09,33.97,34.06,70700.0,21.8917,21.9561,21.8788,21.9368,70700.0
2006-11-06 15:15:00,34.05,34.1,34.04,34.06,36300.0,21.9303,21.9625,21.9239,21.9368,36300.0
2006-11-06 15:20:00,34.07,34.1,34.04,34.05,27300.0,21.9432,21.9625,21.9239,21.9303,27300.0
2006-11-06 15:25:00,34.05,34.09,34.05,34.06,24400.0,21.9303,21.9561,21.9303,21.9368,24400.0
2006-11-06 15:30:00,34.05,34.07,34.05,34.07,25900.0,21.9303,21.9432,21.9303,21.9432,25900.0
2006-11-06 15:35:00,34.06,34.07,34.04,34.07,51000.0,21.9368,21.9432,21.9239,21.9432,51000.0
2006-11-06 15:40:00,34.06,34.1,34.05,34.1,61300.0,21.9368,21.9625,21.9303,21.9625,61300.0
2006-11-06 15:45:00,34.11,34.11,33.93,33.94,41400.0,21.969,21.969,21.8531,21.8595,41400.0
2006-11-06 15:50:00,33.95,34.03,33.94,34.02,63200.0,21.8659,21.9175,21.8595,21.911,63200.0
2006-11-06 15:55:00,34.02,34.08,34.02,34.04,122900.0,21.911,21.9497,21.911,21.9239,122900.0
2006-11-07 09:30:00,34.01,34.2,34.01,34.17,39600.0,21.9046,22.0269,21.9046,22.0076,39600.0
2006-11-07 09:35:00,34.19,34.21,34.01,34.16,18200.0,22.0205,22.0334,21.9046,22.0012,18200.0
2006-11-07 09:40:00,34.17,34.18,34.07,34.09,18300.0,22.0076,22.0141,21.9432,21.9561,18300.0
2006-11-07 09:45:00,34.07,34.1,33.97,34.09,26400.0,21.9432,21.9625,21.8788,21.9561,26400.0
2006-11-07 09:50:00,34.1,34.12,34.05,34.06,23200.0,21.9625,21.9754,21.9303,21.9368,23200.0
2006-11-07 09:55:00,34.06,34.06,33.97,34.05,18700.0,21.9368,21.9368,21.8788,21.9303,18700.0
2006-11-07 10:00:00,34.05,34.1,34.05,34.07,20600.0,21.9303,21.9625,21.9303,21.9432,20600.0
2006-11-07 10:05:00,34.07,34.12,34.05,34.11,27900.0,21.9432,21.9754,21.9303,21.969,27900.0
2006-11-07 10:10:00,34.11,34.15,34.09,34.12,19500.0,21.969,21.9947,21.9561,21.9754,19500.0
2006-11-07 10:15:00,34.12,34.2,34.11,34.2,37700.0,21.9754,22.0269,21.969,22.0269,37700.0
2006-11-07 10:20:00,34.2,34.23,34.14,34.14,17700.0,22.0269,22.0463,21.9883,21.9883,17700.0
2006-11-07 10:25:00,34.15,34.16,34.13,34.16,10500.0,21.9947,22.0012,21.9819,22.0012,10500.0
2006-11-07 10:30:00,34.17,34.22,34.16,34.2,23300.0,22.0076,22.0398,22.0012,22.0269,23300.0
2006-11-07 10:35:00,34.22,34.25,34.2,34.24,27100.0,22.0398,22.0592,22.0269,22.0527,27100.0
2006-11-07 10:40:00,34.24,34.25,34.22,34.22,18300.0,22.0527,22.0592,22.0398,22.0398,18300.0
2006-11-07 10:45:00,34.24,34.26,34.22,34.23,15000.0,22.0527,22.0656,22.0398,22.0463,15000.0
2006-11-07 10:50:00,34.25,34.25,34.21,34.21,12700.0,22.0592,22.0592,22.0334,22.0334,12700.0
2006-11-07 10:55:00,34.22,34.22,34.15,34.18,15300.0,22.0398,22.0398,21.9947,22.0141,15300.0
2006-11-07 11:00:00,34.19,34.21,34.19,34.21,12700.0,22.0205,22.0334,22.0205,22.0334,12700.0
2006-11-07 11:05:00,34.21,34.21,34.1,34.12,25500.0,22.0334,22.0334,21.9625,21.9754,25500.0
2006-11-07 11:10:00,34.13,34.17,34.12,34.15,20600.0,21.9819,22.0076,21.9754,21.9947,20600.0
2006-11-07 11:15:00,34.15,34.15,34.12,34.12,12600.0,21.9947,21.9947,21.9754,21.9754,12600.0
2006-11-07 11:20:00,34.15,34.15,34.12,34.15,6100.0,21.9947,21.9947,21.9754,21.9947,6100.0
2006-11-07 11:25:00,34.15,34.21,34.15,34.2,17800.0,21.9947,22.0334,21.9947,22.0269,17800.0
2006-11-07 11:30:00,34.2,34.2,34.1,34.14,15500.0,22.0269,22.0269,21.9625,21.9883,15500.0
2006-11-07 11:35:00,34.14,34.17,34.1,34.16,13800.0,21.9883,22.0076,21.9625,22.0012,13800.0
2006-11-07 11:40:00,34.16,34.2,34.07,34.09,26700.0,22.0012,22.0269,21.9432,21.9561,26700.0
2006-11-07 11:45:00,34.1,34.11,34.06,34.09,10400.0,21.9625,21.969,21.9368,21.9561,10400.0
2006-11-07 11:50:00,34.08,34.11,34.07,34.1,9000.0,21.9497,21.969,21.9432,21.9625,9000.0
2006-11-07 11:55:00,34.11,34.16,34.1,34.14,16300.0,21.969,22.0012,21.9625,21.9883,16300.0
2006-11-07 12:00:00,34.13,34.14,34.06,34.09,20100.0,21.9819,21.9883,21.9368,21.9561,20100.0
2006-11-07 12:05:00,34.09,34.11,34.07,34.11,4400.0,21.9561,21.969,21.9432,21.969,4400.0
2006-11-07 12:10:00,34.11,34.12,34.09,34.12,4700.0,21.969,21.9754,21.9561,21.9754,4700.0
2006-11-07 12:15:00,34.12,34.16,34.1,34.1,20900.0,21.9754,22.0012,21.9625,21.9625,20900.0
2006-11-07 12:20:00,34.1,34.12,34.05,34.12,7600.0,21.9625,21.9754,21.9303,21.9754,7600.0
2006-11-07 12:25:00,34.11,34.13,34.11,34.12,10000.0,21.969,21.9819,21.969,21.9754,10000.0
2006-11-07 12:30:00,34.11,34.13,34.11,34.13,9500.0,21.969,21.9819,21.969,21.9819,9500.0
2006-11-07 12:35:00,34.13,34.14,34.11,34.13,12900.0,21.9819,21.9883,21.969,21.9819,12900.0
2006-11-07 12:40:00,34.14,34.15,34.14,34.15,5200.0,21.9883,21.9947,21.9883,21.9947,5200.0
2006-11-07 12:45:00,34.15,34.17,34.15,34.15,8700.0,21.9947,22.0076,21.9947,21.9947,8700.0
2006-11-07 12:50:00,34.17,34.18,34.14,34.18,21500.0,22.0076,22.0141,21.9883,22.0141,21500.0
2006-11-07 12:55:00,34.18,34.19,34.18,34.18,25300.0,22.0141,22.0205,22.0141,22.0141,25300.0
2006-11-07 13:00:00,34.18,34.2,34.1,34.11,16200.0,22.0141,22.0269,21.9625,21.969,16200.0
2006-11-07 13:05:00,34.1,34.13,34.09,34.09,14500.0,21.9625,21.9819,21.9561,21.9561,14500.0
2006-11-07 13:10:00,34.1,34.13,34.09,34.09,13200.0,21.9625,21.9819,21.9561,21.9561,13200.0
2006-11-07 13:15:00,34.09,34.1,34.08,34.1,7500.0,21.9561,21.9625,21.9497,21.9625,7500.0
2006-11-07 13:20:00,34.1,34.1,34.08,34.08,9800.0,21.9625,21.9625,21.9497,21.9497,9800.0
2006-11-07 13:25:00,34.08,34.08,34.04,34.06,16000.0,21.9497,21.9497,21.9239,21.9368,16000.0
2006-11-07 13:30:00,34.05,34.08,34.05,34.06,55700.0,21.9303,21.9497,21.9303,21.9368,55700.0
2006-11-07 13:35:00,34.07,34.08,34.0,34.03,19500.0,21.9432,21.9497,21.8981,21.9175,19500.0
2006-11-07 13:40:00,34.02,34.06,34.0,34.01,20300.0,21.911,21.9368,21.8981,21.9046,20300.0
2006-11-07 13:45:00,34.01,34.06,34.01,34.06,7900.0,21.9046,21.9368,21.9046,21.9368,7900.0
2006-11-07 13:50:00,34.06,34.1,34.06,34.1,6500.0,21.9368,21.9625,21.9368,21.9625,6500.0
2006-11-07 13:55:00,34.1,34.1,34.04,34.06,17100.0,21.9625,21.9625,21.9239,21.9368,17100.0
2006-11-07 14:00:00,34.05,34.05,34.0,34.0,20500.0,21.9303,21.9303,21.8981,21.8981,20500.0
2006-11-07 14:05:00,34.0,34.0,33.9,33.92,25900.0,21.8981,21.8981,21.8337,21.8466,25900.0
2006-11-07 14:10:00,33.92,33.95,33.91,33.94,26100.0,21.8466,21.8659,21.8402,21.8595,26100.0
2006-11-07 14:15:00,33.94,33.98,33.94,33.97,15400.0,21.8595,21.8853,21.8595,21.8788,15400.0
2006-11-07 14:20:00,33.97,33.99,33.92,33.94,36000.0,21.8788,21.8917,21.8466,21.8595,36000.0
2006-11-07 14:25:00,33.94,33.94,33.81,33.84,31400.0,21.8595,21.8595,21.7758,21.7951,31400.0
2006-11-07 14:30:00,33.84,33.85,33.83,33.85,12100.0,21.7951,21.8015,21.7886,21.8015,12100.0
2006-11-07 14:35:00,33.85,33.86,33.84,33.84,15700.0,21.8015,21.808,21.7951,21.7951,15700.0
2006-11-07 14:40:00,33.85,33.87,33.84,33.87,14700.0,21.8015,21.8144,21.7951,21.8144,14700.0
2006-11-07 14:45:00,33.88,33.9,33.88,33.9,8600.0,21.8208,21.8337,21.8208,21.8337,8600.0
2006-11-07 14:50:00,33.9,33.91,33.87,33.91,35800.0,21.8337,21.8402,21.8144,21.8402,35800.0
2006-11-07 14:55:00,33.91,33.94,33.9,33.94,26100.0,21.8402,21.8595,21.8337,21.8595,26100.0
2006-11-07 15:00:00,33.93,33.98,33.93,33.98,16400.0,21.8531,21.8853,21.8531,21.8853,16400.0
2006-11-07 15:05:00,33.99,34.01,33.95,33.95,68700.0,21.8917,21.9046,21.8659,21.8659,68700.0
2006-11-07 15:10:00,33.95,33.96,33.86,33.87,24800.0,21.8659,21.8724,21.808,21.8144,24800.0
2006-11-07 15:15:00,33.86,33.87,33.82,33.83,20300.0,21.808,21.8144,21.7822,21.7886,20300.0
2006-11-07 15:20:00,33.84,33.85,33.81,33.85,25000.0,21.7951,21.8015,21.7758,21.8015,25000.0
2006-11-07 15:25:00,33.85,33.87,33.81,33.83,45600.0,21.8015,21.8144,21.7758,21.7886,45600.0
2006-11-07 15:30:00,33.83,33.86,33.83,33.84,51500.0,21.7886,21.808,21.7886,21.7951,51500.0
2006-11-07 15:35:00,33.85,33.85,33.84,33.84,33900.0,21.8015,21.8015,21.7951,21.7951,33900.0
2006-11-07 15:40:00,33.84,33.85,33.77,33.77,52700.0,21.7951,21.8015,21.75,21.75,52700.0
2006-11-07 15:45:00,33.77,33.77,33.68,33.71,82700.0,21.75,21.75,21.692,21.7114,82700.0
2006-11-07 15:50:00,33.71,33.74,33.7,33.73,58900.0,21.7114,21.7307,21.7049,21.7242,58900.0
2006-11-07 15:55:00,33.73,33.73,33.66,33.66,82400.0,21.7242,21.7242,21.6792,21.6792,82400.0
2006-11-08 09:30:00,33.38,33.5,33.3,33.5,55200.0,21.4988,21.5761,21.4473,21.5761,55200.0
2006-11-08 09:35:00,33.5,33.5,33.41,33.41,30000.0,21.5761,21.5761,21.5181,21.5181,30000.0
2006-11-08 09:40:00,33.4,33.6,33.38,33.6,33300.0,21.5117,21.6405,21.4988,21.6405,33300.0
2006-11-08 09:45:00,33.63,33.7,33.58,33.66,38500.0,21.6598,21.7049,21.6276,21.6792,38500.0
2006-11-08 09:50:00,33.63,33.67,33.56,33.58,32900.0,21.6598,21.6856,21.6147,21.6276,32900.0
2006-11-08 09:55:00,33.58,33.69,33.57,33.63,21200.0,21.6276,21.6985,21.6212,21.6598,21200.0
2006-11-08 10:00:00,33.65,33.75,33.59,33.68,31100.0,21.6727,21.7371,21.6341,21.692,31100.0
2006-11-08 10:05:00,33.68,33.77,33.68,33.71,40500.0,21.692,21.75,21.692,21.7114,40500.0
2006-11-08 10:10:00,33.72,33.75,33.65,33.73,52700.0,21.7178,21.7371,21.6727,21.7242,52700.0
2006-11-08 10:15:00,33.73,33.74,33.62,33.67,49400.0,21.7242,21.7307,21.6534,21.6856,49400.0
2006-11-08 10:20:00,33.67,33.75,33.67,33.74,22500.0,21.6856,21.7371,21.6856,21.7307,22500.0
2006-11-08 10:25:00,33.72,33.81,33.69,33.73,23100.0,21.7178,21.7758,21.6985,21.7242,23100.0
2006-11-08 10:30:00,33.73,33.73,33.61,33.66,25600.0,21.7242,21.7242,21.647,21.6792,25600.0
2006-11-08 10:35:00,33.7,33.79,33.68,33.78,28700.0,21.7049,21.7629,21.692,21.7564,28700.0
2006-11-08 10:40:00,33.78,33.83,33.76,33.8,33600.0,21.7564,21.7886,21.7436,21.7693,33600.0
2006-11-08 10:45:00,33.78,33.84,33.77,33.8,28700.0,21.7564,21.7951,21.75,21.7693,28700.0
2006-11-08 10:50:00,33.83,33.83,33.78,33.8,16700.0,21.7886,21.7886,21.7564,21.7693,16700.0
2006-11-08 10:55:00,33.8,33.83,33.75,33.75,23000.0,21.7693,21.7886,21.7371,21.7371,23000.0
2006-11-08 11:00:00,33.76,33.77,33.75,33.77,11000.0,21.7436,21.75,21.7371,21.75,11000.0
2006-11-08 11:05:00,33.76,33.77,33.69,33.73,19200.0,21.7436,21.75,21.6985,21.7242,19200.0
2006-11-08 11:10:00,33.74,33.75,33.68,33.69,11900.0,21.7307,21.7371,21.692,21.6985,11900.0
2006-11-08 11:15:00,33.68,33.75,33.67,33.68,17100.0,21.692,21.7371,21.6856,21.692,17100.0
2006-11-08 11:20:00,33.68,33.69,33.66,33.67,4800.0,21.692,21.6985,21.6792,21.6856,4800.0
2006-11-08 11:25:00,33.68,33.69,33.64,33.65,11300.0,21.692,21.6985,21.6663,21.6727,11300.0
2006-11-08 11:30:00,33.66,33.67,33.59,33.62,32500.0,21.6792,21.6856,21.6341,21.6534,32500.0
2006-11-08 11:35:00,33.61,33.62,33.59,33.6,24000.0,21.647,21.6534,21.6341,21.6405,24000.0
2006-11-08 11:40:00,33.6,33.6,33.55,33.56,20300.0,21.6405,21.6405,21.6083,21.6147,20300.0
2006-11-08 11:45:00,33.57,33.6,33.57,33.59,16100.0,21.6212,21.6405,21.6212,21.6341,16100.0
2006-11-08 11:50:00,33.59,33.65,33.59,33.62,9600.0,21.6341,21.6727,21.6341,21.6534,9600.0
2006-11-08 11:55:00,33.61,33.64,33.59,33.63,11000.0,21.647,21.6663,21.6341,21.6598,11000.0
2006-11-08 12:00:00,33.63,33.63,33.57,33.62,55900.0,21.6598,21.6598,21.6212,21.6534,55900.0
2006-11-08 12:05:00,33.63,33.64,33.61,33.64,11800.0,21.6598,21.6663,21.647,21.6663,11800.0
2006-11-08 12:10:00,33.63,33.63,33.6,33.6,13400.0,21.6598,21.6598,21.6405,21.6405,13400.0
2006-11-08 12:15:00,33.6,33.6,33.55,33.6,15900.0,21.6405,21.6405,21.6083,21.6405,15900.0
2006-11-08 12:20:00,33.6,33.63,33.59,33.63,15600.0,21.6405,21.6598,21.6341,21.6598,15600.0
2006-11-08 12:25:00,33.64,33.64,33.58,33.6,16500.0,21.6663,21.6663,21.6276,21.6405,16500.0
2006-11-08 12:30:00,33.6,33.62,33.57,33.6,34400.0,21.6405,21.6534,21.6212,21.6405,34400.0
2006-11-08 12:35:00,33.61,33.61,33.58,33.59,14600.0,21.647,21.647,21.6276,21.6341,14600.0
2006-11-08 12:40:00,33.59,33.62,33.58,33.6,20200.0,21.6341,21.6534,21.6276,21.6405,20200.0
2006-11-08 12:45:00,33.59,33.66,33.58,33.66,28800.0,21.6341,21.6792,21.6276,21.6792,28800.0
2006-11-08 12:50:00,33.67,33.75,33.61,33.75,35400.0,21.6856,21.7371,21.647,21.7371,35400.0
2006-11-08 12:55:00,33.75,33.75,33.61,33.63,26700.0,21.7371,21.7371,21.647,21.6598,26700.0
2006-11-08 13:00:00,33.63,33.7,33.62,33.63,12900.0,21.6598,21.7049,21.6534,21.6598,12900.0
2006-11-08 13:05:00,33.63,33.66,33.58,33.64,22400.0,21.6598,21.6792,21.6276,21.6663,22400.0
2006-11-08 13:10:00,33.64,33.64,33.59,33.62,20100.0,21.6663,21.6663,21.6341,21.6534,20100.0
2006-11-08 13:15:00,33.62,33.66,33.61,33.66,12500.0,21.6534,21.6792,21.647,21.6792,12500.0
2006-11-08 13:20:00,33.66,33.66,33.61,33.63,5700.0,21.6792,21.6792,21.647,21.6598,5700.0
2006-11-08 13:25:00,33.62,33.63,33.58,33.59,14500.0,21.6534,21.6598,21.6276,21.6341,14500.0
2006-11-08 13:30:00,33.59,33.61,33.58,33.6,13700.0,21.6341,21.647,21.6276,21.6405,13700.0
2006-11-08 13:35:00,33.61,33.61,33.59,33.61,6400.0,21.647,21.647,21.6341,21.647,6400.0
2006-11-08 13:40:00,33.6,33.62,33.58,33.6,15400.0,21.6405,21.6534,21.6276,21.6405,15400.0
2006-11-08 13:45:00,33.6,33.63,33.6,33.62,25800.0,21.6405,21.6598,21.6405,21.6534,25800.0
2006-11-08 13:50:00,33.62,33.7,33.62,33.68,17600.0,21.6534,21.7049,21.6534,21.692,17600.0
2006-11-08 13:55:00,33.69,33.74,33.69,33.72,19300.0,21.6985,21.7307,21.6985,21.7178,19300.0
2006-11-08 14:00:00,33.72,33.77,33.72,33.76,16600.0,21.7178,21.75,21.7178,21.7436,16600.0
2006-11-08 14:05:00,33.76,33.8,33.74,33.8,23500.0,21.7436,21.7693,21.7307,21.7693,23500.0
2006-11-08 14:10:00,33.82,33.88,33.81,33.87,46800.0,21.7822,21.8208,21.7758,21.8144,46800.0
2006-11-08 14:15:00,33.87,33.88,33.78,33.78,34100.0,21.8144,21.8208,21.7564,21.7564,34100.0
2006-11-08 14:20:00,33.79,33.84,33.79,33.82,15100.0,21.7629,21.7951,21.7629,21.7822,15100.0
2006-11-08 14:25:00,33.83,33.88,33.78,33.79,46200.0,21.7886,21.8208,21.7564,21.7629,46200.0
2006-11-08 14:30:00,33.8,33.87,33.78,33.84,27700.0,21.7693,21.8144,21.7564,21.7951,27700.0
2006-11-08 14:35:00,33.85,33.85,33.78,33.81,25600.0,21.8015,21.8015,21.7564,21.7758,25600.0
2006-11-08 14:40:00,33.8,33.83,33.74,33.75,29700.0,21.7693,21.7886,21.7307,21.7371,29700.0
2006-11-08 14:45:00,33.76,33.77,33.73,33.75,15100.0,21.7436,21.75,21.7242,21.7371,15100.0
2006-11-08 14:50:00,33.75,33.77,33.71,33.71,36200.0,21.7371,21.75,21.7114,21.7114,36200.0
2006-11-08 14:55:00,33.71,33.73,33.69,33.7,31200.0,21.7114,21.7242,21.6985,21.7049,31200.0
2006-11-08 15:00:00,33.7,33.73,33.66,33.73,31800.0,21.7049,21.7242,21.6792,21.7242,31800.0
2006-11-08 15:05:00,33.72,33.75,33.72,33.74,12500.0,21.7178,21.7371,21.7178,21.7307,12500.0
2006-11-08 15:10:00,33.74,33.75,33.73,33.73,15200.0,21.7307,21.7371,21.7242,21.7242,15200.0
2006-11-08 15:15:00,33.74,33.74,33.68,33.7,17400.0,21.7307,21.7307,21.692,21.7049,17400.0
2006-11-08 15:20:00,33.7,33.75,33.7,33.73,24000.0,21.7049,21.7371,21.7049,21.7242,24000.0
2006-11-08 15:25:00,33.72,33.72,33.69,33.7,17700.0,21.7178,21.7178,21.6985,21.7049,17700.0
2006-11-08 15:30:00,33.7,33.73,33.69,33.71,25700.0,21.7049,21.7242,21.6985,21.7114,25700.0
2006-11-08 15:35:00,33.72,33.72,33.66,33.67,21400.0,21.7178,21.7178,21.6792,21.6856,21400.0
2006-11-08 15:40:00,33.68,33.68,33.63,33.64,39600.0,21.692,21.692,21.6598,21.6663,39600.0
2006-11-08 15:45:00,33.64,33.68,33.64,33.67,29300.0,21.6663,21.692,21.6663,21.6856,29300.0
2006-11-08 15:50:00,33.67,33.7,33.66,33.69,20400.0,21.6856,21.7049,21.6792,21.6985,20400.0
2006-11-08 15:55:00,33.69,33.7,33.67,33.7,36100.0,21.6985,21.7049,21.6856,21.7049,36100.0
2006-11-09 09:30:00,33.83,34.0,33.81,33.96,73300.0,21.7886,21.8981,21.7758,21.8724,73300.0
2006-11-09 09:35:00,34.0,34.09,33.98,34.08,45000.0,21.8981,21.9561,21.8853,21.9497,45000.0
2006-11-09 09:40:00,34.08,34.1,34.03,34.1,26100.0,21.9497,21.9625,21.9175,21.9625,26100.0
2006-11-09 09:45:00,34.09,34.18,34.09,34.15,87800.0,21.9561,22.0141,21.9561,21.9947,87800.0
2006-11-09 09:50:00,34.15,34.16,34.06,34.11,37300.0,21.9947,22.0012,21.9368,21.969,37300.0
2006-11-09 09:55:00,34.12,34.18,34.11,34.14,32700.0,21.9754,22.0141,21.969,21.9883,32700.0
2006-11-09 10:00:00,34.15,34.16,34.05,34.07,27400.0,21.9947,22.0012,21.9303,21.9432,27400.0
2006-11-09 10:05:00,34.05,34.1,34.04,34.09,21500.0,21.9303,21.9625,21.9239,21.9561,21500.0
2006-11-09 10:10:00,34.09,34.22,34.01,34.2,53900.0,21.9561,22.0398,21.9046,22.0269,53900.0
2006-11-09 10:15:00,34.21,34.23,34.13,34.15,36900.0,22.0334,22.0463,21.9819,21.9947,36900.0
2006-11-09 10:20:00,34.16,34.18,34.11,34.13,235200.0,22.0012,22.0141,21.969,21.9819,235200.0
2006-11-09 10:25:00,34.13,34.15,34.11,34.14,16900.0,21.9819,21.9947,21.969,21.9883,16900.0
2006-11-09 10:30:00,34.14,34.15,34.08,34.14,45800.0,21.9883,21.9947,21.9497,21.9883,45800.0
2006-11-09 10:35:00,34.15,34.18,34.14,34.18,21300.0,21.9947,22.0141,21.9883,22.0141,21300.0
2006-11-09 10:40:00,34.18,34.24,34.17,34.21,64000.0,22.0141,22.0527,22.0076,22.0334,64000.0
2006-11-09 10:45:00,34.21,34.24,34.18,34.23,31700.0,22.0334,22.0527,22.0141,22.0463,31700.0
2006-11-09 10:50:00,34.21,34.24,34.17,34.19,25200.0,22.0334,22.0527,22.0076,22.0205,25200.0
2006-11-09 10:55:00,34.19,34.2,34.15,34.17,21200.0,22.0205,22.0269,21.9947,22.0076,21200.0
2006-11-09 11:00:00,34.16,34.18,34.14,34.16,20900.0,22.0012,22.0141,21.9883,22.0012,20900.0
2006-11-09 11:05:00,34.15,34.2,34.15,34.16,11300.0,21.9947,22.0269,21.9947,22.0012,11300.0
2006-11-09 11:10:00,34.16,34.17,34.14,34.16,17200.0,22.0012,22.0076,21.9883,22.0012,17200.0
2006-11-09 11:15:00,34.17,34.17,34.08,34.11,36500.0,22.0076,22.0076,21.9497,21.969,36500.0
2006-11-09 11:20:00,34.1,34.13,34.06,34.07,15300.0,21.9625,21.9819,21.9368,21.9432,15300.0
2006-11-09 11:25:00,34.07,34.12,34.05,34.09,25700.0,21.9432,21.9754,21.9303,21.9561,25700.0
2006-11-09 11:30:00,34.07,34.12,34.07,34.12,12800.0,21.9432,21.9754,21.9432,21.9754,12800.0
2006-11-09 11:35:00,34.12,34.13,34.08,34.11,21300.0,21.9754,21.9819,21.9497,21.969,21300.0
2006-11-09 11:40:00,34.11,34.11,34.05,34.08,37200.0,21.969,21.969,21.9303,21.9497,37200.0
2006-11-09 11:45:00,34.1,34.16,34.08,34.13,18200.0,21.9625,22.0012,21.9497,21.9819,18200.0
2006-11-09 11:50:00,34.14,34.15,34.1,34.1,12800.0,21.9883,21.9947,21.9625,21.9625,12800.0
2006-11-09 11:55:00,34.1,34.14,34.04,34.11,91300.0,21.9625,21.9883,21.9239,21.969,91300.0
2006-11-09 12:00:00,34.12,34.13,34.06,34.08,58400.0,21.9754,21.9819,21.9368,21.9497,58400.0
2006-11-09 12:05:00,34.08,34.09,34.06,34.07,19200.0,21.9497,21.9561,21.9368,21.9432,19200.0
2006-11-09 12:10:00,34.07,34.08,34.05,34.06,22300.0,21.9432,21.9497,21.9303,21.9368,22300.0
2006-11-09 12:15:00,34.05,34.13,34.04,34.08,101100.0,21.9303,21.9819,21.9239,21.9497,101100.0
2006-11-09 12:20:00,34.09,34.13,34.09,34.13,24000.0,21.9561,21.9819,21.9561,21.9819,24000.0
2006-11-09 12:25:00,34.13,34.14,34.07,34.13,20000.0,21.9819,21.9883,21.9432,21.9819,20000.0
2006-11-09 12:30:00,34.12,34.13,34.1,34.12,54900.0,21.9754,21.9819,21.9625,21.9754,54900.0
2006-11-09 12:35:00,34.11,34.12,34.07,34.07,20300.0,21.969,21.9754,21.9432,21.9432,20300.0
2006-11-09 12:40:00,34.08,34.12,34.05,34.11,44400.0,21.9497,21.9754,21.9303,21.969,44400.0
2006-11-09 12:45:00,34.12,34.12,34.05,34.08,43800.0,21.9754,21.9754,21.9303,21.9497,43800.0
2006-11-09 12:50:00,34.09,34.1,34.07,34.08,20200.0,21.9561,21.9625,21.9432,21.9497,20200.0
2006-11-09 12:55:00,34.08,34.11,34.07,34.11,15200.0,21.9497,21.969,21.9432,21.969,15200.0
2006-11-09 13:00:00,34.1,34.12,34.05,34.09,38600.0,21.9625,21.9754,21.9303,21.9561,38600.0
2006-11-09 13:05:00,34.09,34.09,34.05,34.05,16100.0,21.9561,21.9561,21.9303,21.9303,16100.0
2006-11-09 13:10:00,34.06,34.08,34.05,34.07,5100.0,21.9368,21.9497,21.9303,21.9432,5100.0
2006-11-09 13:15:00,34.07,34.1,34.05,34.09,70800.0,21.9432,21.9625,21.9303,21.9561,70800.0
2006-11-09 13:20:00,34.09,34.11,34.07,34.07,30400.0,21.9561,21.969,21.9432,21.9432,30400.0
2006-11-09 13:25:00,34.07,34.09,34.05,34.07,22900.0,21.9432,21.9561,21.9303,21.9432,22900.0
2006-11-09 13:30:00,34.07,34.08,34.05,34.07,13500.0,21.9432,21.9497,21.9303,21.9432,13500.0
2006-11-09 13:35:00,34.06,34.09,34.02,34.08,25000.0,21.9368,21.9561,21.911,21.9497,25000.0
2006-11-09 13:40:00,34.07,34.09,34.05,34.06,13000.0,21.9432,21.9561,21.9303,21.9368,13000.0
2006-11-09 13:45:00,34.07,34.09,34.05,34.07,4000.0,21.9432,21.9561,21.9303,21.9432,4000.0
2006-11-09 13:50:00,34.07,34.08,34.05,34.07,30300.0,21.9432,21.9497,21.9303,21.9432,30300.0
2006-11-09 13:55:00,34.07,34.1,34.06,34.08,11600.0,21.9432,21.9625,21.9368,21.9497,11600.0
2006-11-09 14:00:00,34.08,34.1,34.07,34.1,11300.0,21.9497,21.9625,21.9432,21.9625,11300.0
2006-11-09 14:05:00,34.12,34.12,34.06,34.09,16000.0,21.9754,21.9754,21.9368,21.9561,16000.0
2006-11-09 14:10:00,34.07,34.09,34.07,34.08,7900.0,21.9432,21.9561,21.9432,21.9497,7900.0
2006-11-09 14:15:00,34.08,34.09,34.06,34.06,27600.0,21.9497,21.9561,21.9368,21.9368,27600.0
2006-11-09 14:20:00,34.06,34.08,34.06,34.07,18700.0,21.9368,21.9497,21.9368,21.9432,18700.0
2006-11-09 14:25:00,34.07,34.11,34.06,34.1,29000.0,21.9432,21.969,21.9368,21.9625,29000.0
2006-11-09 14:30:00,34.1,34.14,34.08,34.14,33600.0,21.9625,21.9883,21.9497,21.9883,33600.0
2006-11-09 14:35:00,34.13,34.13,34.08,34.08,12700.0,21.9819,21.9819,21.9497,21.9497,12700.0
2006-11-09 14:40:00,34.08,34.09,34.02,34.05,32800.0,21.9497,21.9561,21.911,21.9303,32800.0
2006-11-09 14:45:00,34.05,34.06,34.03,34.05,13000.0,21.9303,21.9368,21.9175,21.9303,13000.0
2006-11-09 14:50:00,34.05,34.08,34.05,34.08,21400.0,21.9303,21.9497,21.9303,21.9497,21400.0
2006-11-09 14:55:00,34.07,34.08,34.05,34.07,120100.0,21.9432,21.9497,21.9303,21.9432,120100.0
2006-11-09 15:00:00,34.06,34.08,34.05,34.05,23400.0,21.9368,21.9497,21.9303,21.9303,23400.0
2006-11-09 15:05:00,34.07,34.07,34.05,34.07,25700.0,21.9432,21.9432,21.9303,21.9432,25700.0
2006-11-09 15:10:00,34.07,34.07,34.04,34.05,39700.0,21.9432,21.9432,21.9239,21.9303,39700.0
2006-11-09 15:15:00,34.05,34.05,33.99,34.03,73300.0,21.9303,21.9303,21.8917,21.9175,73300.0
2006-11-09 15:20:00,34.04,34.05,34.02,34.04,27900.0,21.9239,21.9303,21.911,21.9239,27900.0
2006-11-09 15:25:00,34.03,34.04,34.01,34.04,42200.0,21.9175,21.9239,21.9046,21.9239,42200.0
2006-11-09 15:30:00,34.04,34.06,34.0,34.01,85800.0,21.9239,21.9368,21.8981,21.9046,85800.0
2006-11-09 15:35:00,34.02,34.03,34.0,34.02,35400.0,21.911,21.9175,21.8981,21.911,35400.0
2006-11-09 15:40:00,34.0,34.03,33.99,34.02,113100.0,21.8981,21.9175,21.8917,21.911,113100.0
2006-11-09 15:45:00,34.02,34.04,34.0,34.02,58500.0,21.911,21.9239,21.8981,21.911,58500.0
2006-11-09 15:50:00,34.01,34.09,34.0,34.08,112500.0,21.9046,21.9561,21.8981,21.9497,112500.0
2006-11-09 15:55:00,34.08,34.1,34.03,34.09,70800.0,21.9497,21.9625,21.9175,21.9561,70800.0
2006-11-10 09:30:00,34.08,34.08,34.03,34.06,115100.0,21.9497,21.9497,21.9175,21.9368,115100.0
2006-11-10 09:35:00,34.09,34.17,34.08,34.13,34600.0,21.9561,22.0076,21.9497,21.9819,34600.0
2006-11-10 09:40:00,34.14,34.17,34.12,34.12,31200.0,21.9883,22.0076,21.9754,21.9754,31200.0
2006-11-10 09:45:00,34.12,34.14,34.12,34.13,11800.0,21.9754,21.9883,21.9754,21.9819,11800.0
2006-11-10 09:50:00,34.13,34.17,34.12,34.15,30900.0,21.9819,22.0076,21.9754,21.9947,30900.0
2006-11-10 09:55:00,34.15,34.15,34.12,34.14,22300.0,21.9947,21.9947,21.9754,21.9883,22300.0
2006-11-10 10:00:00,34.13,34.25,34.13,34.21,36500.0,21.9819,22.0592,21.9819,22.0334,36500.0
2006-11-10 10:05:00,34.23,34.24,34.21,34.22,18000.0,22.0463,22.0527,22.0334,22.0398,18000.0
2006-11-10 10:10:00,34.21,34.23,34.2,34.2,21500.0,22.0334,22.0463,22.0269,22.0269,21500.0
2006-11-10 10:15:00,34.2,34.31,34.2,34.3,40200.0,22.0269,22.0978,22.0269,22.0914,40200.0
2006-11-10 10:20:00,34.3,34.33,34.2,34.25,50100.0,22.0914,22.1107,22.0269,22.0592,50100.0
2006-11-10 10:25:00,34.25,34.28,34.25,34.26,22800.0,22.0592,22.0785,22.0592,22.0656,22800.0
2006-11-10 10:30:00,34.25,34.26,34.2,34.2,18100.0,22.0592,22.0656,22.0269,22.0269,18100.0
2006-11-10 10:35:00,34.21,34.29,34.2,34.28,28400.0,22.0334,22.0849,22.0269,22.0785,28400.0
2006-11-10 10:40:00,34.28,34.32,34.26,34.27,30500.0,22.0785,22.1042,22.0656,22.072,30500.0
2006-11-10 10:45:00,34.27,34.33,34.25,34.27,52800.0,22.072,22.1107,22.0592,22.072,52800.0
2006-11-10 10:50:00,34.28,34.31,34.25,34.25,14700.0,22.0785,22.0978,22.0592,22.0592,14700.0
2006-11-10 10:55:00,34.27,34.28,34.25,34.25,14700.0,22.072,22.0785,22.0592,22.0592,14700.0
2006-11-10 11:00:00,34.24,34.25,34.2,34.21,21800.0,22.0527,22.0592,22.0269,22.0334,21800.0
2006-11-10 11:05:00,34.2,34.29,34.2,34.25,20400.0,22.0269,22.0849,22.0269,22.0592,20400.0
2006-11-10 11:10:00,34.25,34.27,34.24,34.25,9500.0,22.0592,22.072,22.0527,22.0592,9500.0
2006-11-10 11:15:00,34.25,34.3,34.25,34.28,24800.0,22.0592,22.0914,22.0592,22.0785,24800.0
2006-11-10 11:20:00,34.27,34.27,34.24,34.27,15600.0,22.072,22.072,22.0527,22.072,15600.0
2006-11-10 11:25:00,34.26,34.37,34.25,34.34,46300.0,22.0656,22.1364,22.0592,22.1171,46300.0
2006-11-10 11:30:00,34.33,34.39,34.33,34.39,19400.0,22.1107,22.1493,22.1107,22.1493,19400.0
2006-11-10 11:35:00,34.38,34.39,34.36,34.39,20800.0,22.1429,22.1493,22.13,22.1493,20800.0
2006-11-10 11:40:00,34.4,34.41,34.36,34.36,45500.0,22.1558,22.1622,22.13,22.13,45500.0
2006-11-10 11:45:00,34.36,34.37,34.3,34.3,80900.0,22.13,22.1364,22.0914,22.0914,80900.0
2006-11-10 11:50:00,34.31,34.35,34.3,34.31,12400.0,22.0978,22.1236,22.0914,22.0978,12400.0
2006-11-10 11:55:00,34.31,34.32,34.27,34.27,16900.0,22.0978,22.1042,22.072,22.072,16900.0
2006-11-10 12:00:00,34.27,34.28,34.25,34.25,6300.0,22.072,22.0785,22.0592,22.0592,6300.0
2006-11-10 12:05:00,34.26,34.27,34.22,34.23,11400.0,22.0656,22.072,22.0398,22.0463,11400.0
2006-11-10 12:10:00,34.22,34.23,34.2,34.2,11200.0,22.0398,22.0463,22.0269,22.0269,11200.0
2006-11-10 12:15:00,34.21,34.21,34.2,34.21,4500.0,22.0334,22.0334,22.0269,22.0334,4500.0
2006-11-10 12:20:00,34.2,34.21,34.18,34.19,18000.0,22.0269,22.0334,22.0141,22.0205,18000.0
2006-11-10 12:25:00,34.18,34.22,34.18,34.21,29300.0,22.0141,22.0398,22.0141,22.0334,29300.0
2006-11-10 12:30:00,34.21,34.21,34.18,34.2,13700.0,22.0334,22.0334,22.0141,22.0269,13700.0
2006-11-10 12:35:00,34.18,34.21,34.18,34.19,13900.0,22.0141,22.0334,22.0141,22.0205,13900.0
2006-11-10 12:40:00,34.2,34.21,34.19,34.19,3000.0,22.0269,22.0334,22.0205,22.0205,3000.0
2006-11-10 12:45:00,34.19,34.2,34.19,34.19,7100.0,22.0205,22.0269,22.0205,22.0205,7100.0
2006-11-10 12:50:00,34.19,34.2,34.18,34.18,6100.0,22.0205,22.0269,22.0141,22.0141,6100.0
2006-11-10 12:55:00,34.17,34.19,34.16,34.18,6800.0,22.0076,22.0205,22.0012,22.0141,6800.0
2006-11-10 13:00:00,34.18,34.21,34.18,34.21,47800.0,22.0141,22.0334,22.0141,22.0334,47800.0
2006-11-10 13:05:00,34.21,34.22,34.2,34.21,8500.0,22.0334,22.0398,22.0269,22.0334,8500.0
2006-11-10 13:10:00,34.21,34.22,34.19,34.21,6900.0,22.0334,22.0398,22.0205,22.0334,6900.0
2006-11-10 13:15:00,34.19,34.23,34.19,34.21,13300.0,22.0205,22.0463,22.0205,22.0334,13300.0
2006-11-10 13:20:00,34.23,34.23,34.21,34.23,5600.0,22.0463,22.0463,22.0334,22.0463,5600.0
2006-11-10 13:25:00,34.24,34.29,34.24,34.26,28500.0,22.0527,22.0849,22.0527,22.0656,28500.0
2006-11-10 13:30:00,34.26,34.26,34.22,34.24,13600.0,22.0656,22.0656,22.0398,22.0527,13600.0
2006-11-10 13:35:00,34.25,34.29,34.22,34.28,36300.0,22.0592,22.0849,22.0398,22.0785,36300.0
2006-11-10 13:40:00,34.29,34.3,34.26,34.26,18700.0,22.0849,22.0914,22.0656,22.0656,18700.0
2006-11-10 13:45:00,34.26,34.28,34.24,34.27,17100.0,22.0656,22.0785,22.0527,22.072,17100.0
2006-11-10 13:50:00,34.27,34.3,34.25,34.25,11400.0,22.072,22.0914,22.0592,22.0592,11400.0
2006-11-10 13:55:00,34.24,34.29,34.24,34.26,11300.0,22.0527,22.0849,22.0527,22.0656,11300.0
2006-11-10 14:00:00,34.26,34.28,34.25,34.28,12600.0,22.0656,22.0785,22.0592,22.0785,12600.0
2006-11-10 14:05:00,34.28,34.33,34.27,34.32,17400.0,22.0785,22.1107,22.072,22.1042,17400.0
2006-11-10 14:10:00,34.31,34.34,34.27,34.29,15600.0,22.0978,22.1171,22.072,22.0849,15600.0
2006-11-10 14:15:00,34.28,34.35,34.28,34.33,14400.0,22.0785,22.1236,22.0785,22.1107,14400.0
2006-11-10 14:20:00,34.34,34.35,34.32,34.32,12300.0,22.1171,22.1236,22.1042,22.1042,12300.0
2006-11-10 14:25:00,34.33,34.35,34.32,34.33,8000.0,22.1107,22.1236,22.1042,22.1107,8000.0
2006-11-10 14:30:00,34.32,34.34,34.27,34.28,22100.0,22.1042,22.1171,22.072,22.0785,22100.0
2006-11-10 14:35:00,34.28,34.31,34.27,34.31,9100.0,22.0785,22.0978,22.072,22.0978,9100.0
2006-11-10 14:40:00,34.31,34.34,34.31,34.33,19900.0,22.0978,22.1171,22.0978,22.1107,19900.0
2006-11-10 14:45:00,34.32,34.37,34.32,34.37,35800.0,22.1042,22.1364,22.1042,22.1364,35800.0
2006-11-10 14:50:00,34.37,34.38,34.36,34.36,31100.0,22.1364,22.1429,22.13,22.13,31100.0
2006-11-10 14:55:00,34.36,34.37,34.32,34.32,35000.0,22.13,22.1364,22.1042,22.1042,35000.0
2006-11-10 15:00:00,34.33,34.34,34.28,34.29,27800.0,22.1107,22.1171,22.0785,22.0849,27800.0
2006-11-10 15:05:00,34.28,34.33,34.28,34.33,27000.0,22.0785,22.1107,22.0785,22.1107,27000.0
2006-11-10 15:10:00,34.32,34.35,34.32,34.32,13000.0,22.1042,22.1236,22.1042,22.1042,13000.0
2006-11-10 15:15:00,34.32,34.34,34.31,34.31,25800.0,22.1042,22.1171,22.0978,22.0978,25800.0
2006-11-10 15:20:00,34.29,34.32,34.28,34.28,15200.0,22.0849,22.1042,22.0785,22.0785,15200.0
2006-11-10 15:25:00,34.28,34.31,34.27,34.29,24900.0,22.0785,22.0978,22.072,22.0849,24900.0
2006-11-10 15:30:00,34.29,34.31,34.28,34.29,25000.0,22.0849,22.0978,22.0785,22.0849,25000.0
2006-11-10 15:35:00,34.28,34.29,34.27,34.27,24700.0,22.0785,22.0849,22.072,22.072,24700.0
2006-11-10 15:40:00,34.27,34.29,34.25,34.26,31800.0,22.072,22.0849,22.0592,22.0656,31800.0
2006-11-10 15:45:00,34.26,34.3,34.24,34.25,30000.0,22.0656,22.0914,22.0527,22.0592,30000.0
2006-11-10 15:50:00,34.24,34.29,34.24,34.27,21100.0,22.0527,22.0849,22.0527,22.072,21100.0
2006-11-10 15:55:00,34.27,34.35,34.26,34.34,38900.0,22.072,22.1236,22.0656,22.1171,38900.0
2006-11-13 09:30:00,34.3,34.5,34.25,34.4,55000.0,22.0914,22.2202,22.0592,22.1558,55000.0
2006-11-13 09:35:00,34.4,34.45,34.35,34.45,13200.0,22.1558,22.188,22.1236,22.188,13200.0
2006-11-13 09:40:00,34.43,34.59,34.41,34.51,74500.0,22.1751,22.2781,22.1622,22.2266,74500.0
2006-11-13 09:45:00,34.51,34.59,34.51,34.55,34200.0,22.2266,22.2781,22.2266,22.2524,34200.0
2006-11-13 09:50:00,34.55,34.7,34.55,34.66,47100.0,22.2524,22.349,22.2524,22.3232,47100.0
2006-11-13 09:55:00,34.68,34.79,34.65,34.75,124200.0,22.3361,22.4069,22.3168,22.3812,124200.0
2006-11-13 10:00:00,34.75,34.9,34.74,34.9,62500.0,22.3812,22.4778,22.3747,22.4778,62500.0
2006-11-13 10:05:00,34.91,34.98,34.83,34.86,49000.0,22.4842,22.5293,22.4327,22.452,49000.0
2006-11-13 10:10:00,34.86,34.95,34.86,34.92,65100.0,22.452,22.51,22.452,22.4907,65100.0
2006-11-13 10:15:00,34.92,34.98,34.85,34.96,64300.0,22.4907,22.5293,22.4456,22.5164,64300.0
2006-11-13 10:20:00,34.97,34.98,34.86,34.88,89400.0,22.5229,22.5293,22.452,22.4649,89400.0
2006-11-13 10:25:00,34.9,34.9,34.87,34.88,24000.0,22.4778,22.4778,22.4585,22.4649,24000.0
2006-11-13 10:30:00,34.89,34.97,34.88,34.97,83900.0,22.4714,22.5229,22.4649,22.5229,83900.0
2006-11-13 10:35:00,34.94,34.99,34.94,34.97,58300.0,22.5036,22.5358,22.5036,22.5229,58300.0
2006-11-13 10:40:00,34.97,35.03,34.95,35.03,79000.0,22.5229,22.5615,22.51,22.5615,79000.0
2006-11-13 10:45:00,35.05,35.05,34.65,34.96,208600.0,22.5744,22.5744,22.3168,22.5164,208600.0
2006-11-13 10:50:00,34.95,35.0,34.93,34.93,18100.0,22.51,22.5422,22.4971,22.4971,18100.0
2006-11-13 10:55:00,34.93,34.94,34.86,34.86,14500.0,22.4971,22.5036,22.452,22.452,14500.0
2006-11-13 11:00:00,34.88,34.97,34.86,34.97,532200.0,22.4649,22.5229,22.452,22.5229,532200.0
2006-11-13 11:05:00,34.98,34.99,34.9,34.97,162500.0,22.5293,22.5358,22.4778,22.5229,162500.0
2006-11-13 11:10:00,34.97,34.98,34.95,34.97,36800.0,22.5229,22.5293,22.51,22.5229,36800.0
2006-11-13 11:15:00,34.98,35.05,34.94,35.05,103300.0,22.5293,22.5744,22.5036,22.5744,103300.0
2006-11-13 11:20:00,35.05,35.09,35.04,35.09,41800.0,22.5744,22.6002,22.568,22.6002,41800.0
2006-11-13 11:25:00,35.09,35.1,35.05,35.05,14400.0,22.6002,22.6066,22.5744,22.5744,14400.0
2006-11-13 11:30:00,35.06,35.15,35.05,35.12,41700.0,22.5808,22.6388,22.5744,22.6195,41700.0
2006-11-13 11:35:00,35.11,35.11,35.08,35.09,34900.0,22.613,22.613,22.5937,22.6002,34900.0
2006-11-13 11:40:00,35.09,35.1,34.98,34.98,26300.0,22.6002,22.6066,22.5293,22.5293,26300.0
2006-11-13 11:45:00,34.98,35.0,34.89,34.97,25300.0,22.5293,22.5422,22.4714,22.5229,25300.0
2006-11-13 11:50:00,34.98,34.98,34.92,34.98,17800.0,22.5293,22.5293,22.4907,22.5293,17800.0
2006-11-13 11:55:00,34.96,34.98,34.94,34.96,13000.0,22.5164,22.5293,22.5036,22.5164,13000.0
2006-11-13 12:00:00,34.96,34.98,34.93,34.96,18700.0,22.5164,22.5293,22.4971,22.5164,18700.0
2006-11-13 12:05:00,34.95,34.97,34.95,34.96,16100.0,22.51,22.5229,22.51,22.5164,16100.0
2006-11-13 12:10:00,34.97,34.99,34.95,34.99,14800.0,22.5229,22.5358,22.51,22.5358,14800.0
2006-11-13 12:15:00,34.98,35.0,34.98,34.99,27300.0,22.5293,22.5422,22.5293,22.5358,27300.0
2006-11-13 12:20:00,35.0,35.02,34.99,35.0,23000.0,22.5422,22.5551,22.5358,22.5422,23000.0
2006-11-13 12:25:00,35.02,35.04,35.01,35.04,27400.0,22.5551,22.568,22.5486,22.568,27400.0
2006-11-13 12:30:00,35.03,35.04,35.0,35.01,18200.0,22.5615,22.568,22.5422,22.5486,18200.0
2006-11-13 12:35:00,35.01,35.02,34.98,34.99,25400.0,22.5486,22.5551,22.5293,22.5358,25400.0
2006-11-13 12:40:00,34.99,35.03,34.99,35.03,26600.0,22.5358,22.5615,22.5358,22.5615,26600.0
2006-11-13 12:45:00,35.02,35.07,35.02,35.07,54800.0,22.5551,22.5873,22.5551,22.5873,54800.0
2006-11-13 12:50:00,35.07,35.07,35.01,35.02,15900.0,22.5873,22.5873,22.5486,22.5551,15900.0
2006-11-13 12:55:00,35.02,35.02,34.97,34.97,16200.0,22.5551,22.5551,22.5229,22.5229,16200.0
2006-11-13 13:00:00,34.97,35.0,34.96,35.0,10300.0,22.5229,22.5422,22.5164,22.5422,10300.0
2006-11-13 13:05:00,35.0,35.0,34.97,34.98,14200.0,22.5422,22.5422,22.5229,22.5293,14200.0
2006-11-13 13:10:00,34.97,34.99,34.96,34.96,11600.0,22.5229,22.5358,22.5164,22.5164,11600.0
2006-11-13 13:15:00,34.97,34.98,34.96,34.98,7300.0,22.5229,22.5293,22.5164,22.5293,7300.0
2006-11-13 13:20:00,34.97,34.99,34.96,34.99,16700.0,22.5229,22.5358,22.5164,22.5358,16700.0
2006-11-13 13:25:00,35.0,35.04,34.99,35.04,22000.0,22.5422,22.568,22.5358,22.568,22000.0
2006-11-13 13:30:00,35.04,35.04,34.97,34.99,30600.0,22.568,22.568,22.5229,22.5358,30600.0
2006-11-13 13:35:00,34.99,35.02,34.98,35.01,30900.0,22.5358,22.5551,22.5293,22.5486,30900.0
2006-11-13 13:40:00,35.02,35.05,35.02,35.04,33600.0,22.5551,22.5744,22.5551,22.568,33600.0
2006-11-13 13:45:00,35.05,35.08,35.02,35.07,44200.0,22.5744,22.5937,22.5551,22.5873,44200.0
2006-11-13 13:50:00,35.05,35.08,35.05,35.06,26200.0,22.5744,22.5937,22.5744,22.5808,26200.0
2006-11-13 13:55:00,35.05,35.06,35.02,35.05,23400.0,22.5744,22.5808,22.5551,22.5744,23400.0
2006-11-13 14:00:00,35.03,35.06,35.03,35.04,52000.0,22.5615,22.5808,22.5615,22.568,52000.0
2006-11-13 14:05:00,35.04,35.05,35.03,35.03,26700.0,22.568,22.5744,22.5615,22.5615,26700.0
2006-11-13 14:10:00,35.03,35.05,34.96,34.99,45500.0,22.5615,22.5744,22.5164,22.5358,45500.0
2006-11-13 14:15:00,34.99,34.99,34.93,34.94,31800.0,22.5358,22.5358,22.4971,22.5036,31800.0
2006-11-13 14:20:00,34.94,34.99,34.94,34.98,26900.0,22.5036,22.5358,22.5036,22.5293,26900.0
2006-11-13 14:25:00,34.98,35.0,34.97,35.0,17900.0,22.5293,22.5422,22.5229,22.5422,17900.0
2006-11-13 14:30:00,35.0,35.06,34.99,35.05,30100.0,22.5422,22.5808,22.5358,22.5744,30100.0
2006-11-13 14:35:00,35.04,35.05,35.02,35.03,15000.0,22.568,22.5744,22.5551,22.5615,15000.0
2006-11-13 14:40:00,35.03,35.06,35.01,35.03,30900.0,22.5615,22.5808,22.5486,22.5615,30900.0
2006-11-13 14:45:00,35.05,35.05,35.01,35.05,36000.0,22.5744,22.5744,22.5486,22.5744,36000.0
2006-11-13 14:50:00,35.05,35.06,35.03,35.04,39800.0,22.5744,22.5808,22.5615,22.568,39800.0
2006-11-13 14:55:00,35.05,35.12,35.04,35.1,75000.0,22.5744,22.6195,22.568,22.6066,75000.0
2006-11-13 15:00:00,35.1,35.1,35.01,35.02,43700.0,22.6066,22.6066,22.5486,22.5551,43700.0
2006-11-13 15:05:00,35.02,35.02,34.98,35.0,39500.0,22.5551,22.5551,22.5293,22.5422,39500.0
2006-11-13 15:10:00,35.0,35.0,34.97,34.99,14500.0,22.5422,22.5422,22.5229,22.5358,14500.0
2006-11-13 15:15:00,34.99,35.0,34.97,34.98,26900.0,22.5358,22.5422,22.5229,22.5293,26900.0
2006-11-13 15:20:00,34.97,34.97,34.89,34.9,58200.0,22.5229,22.5229,22.4714,22.4778,58200.0
2006-11-13 15:25:00,34.9,34.98,34.88,34.94,65600.0,22.4778,22.5293,22.4649,22.5036,65600.0
2006-11-13 15:30:00,34.94,34.97,34.9,34.92,41900.0,22.5036,22.5229,22.4778,22.4907,41900.0
2006-11-13 15:35:00,34.92,35.03,34.91,34.97,129100.0,22.4907,22.5615,22.4842,22.5229,129100.0
2006-11-13 15:40:00,34.96,35.02,34.95,34.97,70100.0,22.5164,22.5551,22.51,22.5229,70100.0
2006-11-13 15:45:00,34.97,35.07,34.95,35.04,69200.0,22.5229,22.5873,22.51,22.568,69200.0
2006-11-13 15:50:00,35.04,35.06,34.94,35.05,111700.0,22.568,22.5808,22.5036,22.5744,111700.0
2006-11-13 15:55:00,35.05,35.05,34.99,35.01,119100.0,22.5744,22.5744,22.5358,22.5486,119100.0
2006-11-14 09:30:00,32.9,33.01,32.75,32.99,11600.0,21.1897,21.2605,21.0931,21.2476,11600.0
2006-11-14 09:35:00,33.0,33.43,32.75,32.8,482800.0,21.2541,21.531,21.0931,21.1253,482800.0
2006-11-14 09:40:00,32.79,32.9,32.65,32.69,245300.0,21.1188,21.1897,21.0287,21.0544,245300.0
2006-11-14 09:45:00,32.7,32.88,32.55,32.85,367500.0,21.0609,21.1768,20.9642,21.1575,367500.0
2006-11-14 09:50:00,32.86,33.02,32.65,32.65,376300.0,21.1639,21.267,21.0287,21.0287,376300.0
2006-11-14 09:55:00,32.66,32.69,32.5,32.6,311300.0,21.0351,21.0544,20.932,20.9964,311300.0
2006-11-14 10:00:00,32.6,32.7,32.53,32.55,215200.0,20.9964,21.0609,20.9514,20.9642,215200.0
2006-11-14 10:05:00,32.55,32.9,32.55,32.82,335800.0,20.9642,21.1897,20.9642,21.1381,335800.0
2006-11-14 10:10:00,32.82,33.01,32.76,33.0,295400.0,21.1381,21.2605,21.0995,21.2541,295400.0
2006-11-14 10:15:00,33.0,33.05,32.87,32.91,168700.0,21.2541,21.2863,21.1703,21.1961,168700.0
2006-11-14 10:20:00,32.91,32.98,32.88,32.94,118200.0,21.1961,21.2412,21.1768,21.2154,118200.0
2006-11-14 10:25:00,32.92,32.95,32.85,32.86,103000.0,21.2025,21.2219,21.1575,21.1639,103000.0
2006-11-14 10:30:00,32.85,32.89,32.75,32.8,93100.0,21.1575,21.1832,21.0931,21.1253,93100.0
2006-11-14 10:35:00,32.8,32.84,32.75,32.82,58800.0,21.1253,21.151,21.0931,21.1381,58800.0
2006-11-14 10:40:00,32.82,32.84,32.68,32.7,114300.0,21.1381,21.151,21.048,21.0609,114300.0
2006-11-14 10:45:00,32.7,32.74,32.65,32.71,92500.0,21.0609,21.0866,21.0287,21.0673,92500.0
2006-11-14 10:50:00,32.71,32.82,32.67,32.75,69500.0,21.0673,21.1381,21.0415,21.0931,69500.0
2006-11-14 10:55:00,32.76,32.78,32.65,32.71,73300.0,21.0995,21.1124,21.0287,21.0673,73300.0
2006-11-14 11:00:00,32.73,32.75,32.68,32.72,125500.0,21.0802,21.0931,21.048,21.0737,125500.0
2006-11-14 11:05:00,32.74,32.75,32.56,32.56,78100.0,21.0866,21.0931,20.9707,20.9707,78100.0
2006-11-14 11:10:00,32.57,32.62,32.52,32.61,142200.0,20.9771,21.0093,20.9449,21.0029,142200.0
2006-11-14 11:15:00,32.61,32.63,32.58,32.6,46600.0,21.0029,21.0158,20.9836,20.9964,46600.0
2006-11-14 11:20:00,32.6,32.62,32.5,32.56,153000.0,20.9964,21.0093,20.932,20.9707,153000.0
2006-11-14 11:25:00,32.56,32.61,32.52,32.56,70300.0,20.9707,21.0029,20.9449,20.9707,70300.0
2006-11-14 11:30:00,32.57,32.57,32.5,32.55,89200.0,20.9771,20.9771,20.932,20.9642,89200.0
2006-11-14 11:35:00,32.55,32.56,32.53,32.54,51900.0,20.9642,20.9707,20.9514,20.9578,51900.0
2006-11-14 11:40:00,32.54,32.6,32.53,32.56,41400.0,20.9578,20.9964,20.9514,20.9707,41400.0
2006-11-14 11:45:00,32.56,32.57,32.5,32.53,44800.0,20.9707,20.9771,20.932,20.9514,44800.0
2006-11-14 11:50:00,32.53,32.58,32.3,32.44,245200.0,20.9514,20.9836,20.8032,20.8934,245200.0
2006-11-14 11:55:00,32.44,32.5,32.39,32.39,80500.0,20.8934,20.932,20.8612,20.8612,80500.0
2006-11-14 12:00:00,32.39,32.45,32.39,32.43,70100.0,20.8612,20.8998,20.8612,20.887,70100.0
2006-11-14 12:05:00,32.43,32.43,32.31,32.32,53900.0,20.887,20.887,20.8097,20.8161,53900.0
2006-11-14 12:10:00,32.33,32.37,32.32,32.35,86500.0,20.8226,20.8483,20.8161,20.8354,86500.0
2006-11-14 12:15:00,32.35,32.37,32.25,32.35,114900.0,20.8354,20.8483,20.771,20.8354,114900.0
2006-11-14 12:20:00,32.35,32.4,32.31,32.35,307500.0,20.8354,20.8676,20.8097,20.8354,307500.0
2006-11-14 12:25:00,32.34,32.38,32.34,32.35,66900.0,20.829,20.8548,20.829,20.8354,66900.0
2006-11-14 12:30:00,32.35,32.4,32.33,32.38,32400.0,20.8354,20.8676,20.8226,20.8548,32400.0
2006-11-14 12:35:00,32.39,32.39,32.3,32.36,102000.0,20.8612,20.8612,20.8032,20.8419,102000.0
2006-11-14 12:40:00,32.35,32.4,32.33,32.39,88200.0,20.8354,20.8676,20.8226,20.8612,88200.0
2006-11-14 12:45:00,32.39,32.45,32.35,32.37,66200.0,20.8612,20.8998,20.8354,20.8483,66200.0
2006-11-14 12:50:00,32.37,32.59,32.35,32.57,91600.0,20.8483,20.99,20.8354,20.9771,91600.0
2006-11-14 12:55:00,32.57,32.7,32.55,32.69,85900.0,20.9771,21.0609,20.9642,21.0544,85900.0
2006-11-14 13:00:00,32.69,32.75,32.68,32.7,85200.0,21.0544,21.0931,21.048,21.0609,85200.0
2006-11-14 13:05:00,32.7,32.72,32.64,32.64,66000.0,21.0609,21.0737,21.0222,21.0222,66000.0
2006-11-14 13:10:00,32.64,32.7,32.6,32.65,37700.0,21.0222,21.0609,20.9964,21.0287,37700.0
2006-11-14 13:15:00,32.65,32.71,32.65,32.69,42900.0,21.0287,21.0673,21.0287,21.0544,42900.0
2006-11-14 13:20:00,32.7,32.89,32.65,32.83,168400.0,21.0609,21.1832,21.0287,21.1446,168400.0
2006-11-14 13:25:00,32.82,32.97,32.82,32.95,148000.0,21.1381,21.2348,21.1381,21.2219,148000.0
2006-11-14 13:30:00,32.95,32.97,32.9,32.93,57100.0,21.2219,21.2348,21.1897,21.209,57100.0
2006-11-14 13:35:00,32.93,32.98,32.91,32.94,54400.0,21.209,21.2412,21.1961,21.2154,54400.0
2006-11-14 13:40:00,32.93,32.99,32.92,32.96,57300.0,21.209,21.2476,21.2025,21.2283,57300.0
2006-11-14 13:45:00,32.96,33.4,32.92,33.06,410300.0,21.2283,21.5117,21.2025,21.2927,410300.0
2006-11-14 13:50:00,33.07,33.31,32.99,33.2,216700.0,21.2992,21.4537,21.2476,21.3829,216700.0
2006-11-14 13:55:00,33.2,33.21,33.1,33.17,93800.0,21.3829,21.3893,21.3185,21.3636,93800.0
2006-11-14 14:00:00,33.17,33.3,33.15,33.18,72100.0,21.3636,21.4473,21.3507,21.37,72100.0
2006-11-14 14:05:00,33.18,33.22,33.16,33.2,111200.0,21.37,21.3958,21.3571,21.3829,111200.0
2006-11-14 14:10:00,33.2,33.22,33.16,33.18,50100.0,21.3829,21.3958,21.3571,21.37,50100.0
2006-11-14 14:15:00,33.17,33.2,33.17,33.19,61700.0,21.3636,21.3829,21.3636,21.3764,61700.0
2006-11-14 14:20:00,33.19,33.19,32.99,33.0,106000.0,21.3764,21.3764,21.2476,21.2541,106000.0
2006-11-14 14:25:00,33.0,33.07,33.0,33.02,129300.0,21.2541,21.2992,21.2541,21.267,129300.0
2006-11-14 14:30:00,33.01,33.08,32.95,33.06,697100.0,21.2605,21.3056,21.2219,21.2927,697100.0
2006-11-14 14:35:00,33.06,33.17,33.03,33.11,123700.0,21.2927,21.3636,21.2734,21.3249,123700.0
2006-11-14 14:40:00,33.12,33.16,33.09,33.15,60800.0,21.3314,21.3571,21.312,21.3507,60800.0
2006-11-14 14:45:00,33.16,33.22,33.0,33.21,1029600.0,21.3571,21.3958,21.2541,21.3893,1029600.0
2006-11-14 14:50:00,33.21,33.25,32.93,33.01,190500.0,21.3893,21.4151,21.209,21.2605,190500.0
2006-11-14 14:55:00,33.01,33.05,32.95,33.0,81200.0,21.2605,21.2863,21.2219,21.2541,81200.0
2006-11-14 15:00:00,32.99,33.1,32.99,33.09,71800.0,21.2476,21.3185,21.2476,21.312,71800.0
2006-11-14 15:05:00,33.09,33.09,33.0,33.03,64900.0,21.312,21.312,21.2541,21.2734,64900.0
2006-11-14 15:10:00,33.03,33.07,32.96,33.0,85100.0,21.2734,21.2992,21.2283,21.2541,85100.0
2006-11-14 15:15:00,32.99,33.02,32.97,32.99,49100.0,21.2476,21.267,21.2348,21.2476,49100.0
2006-11-14 15:20:00,32.99,33.02,32.98,33.0,81900.0,21.2476,21.267,21.2412,21.2541,81900.0
2006-11-14 15:25:00,33.0,33.02,32.97,32.99,46800.0,21.2541,21.267,21.2348,21.2476,46800.0
2006-11-14 15:30:00,32.98,33.0,32.98,32.99,45600.0,21.2412,21.2541,21.2412,21.2476,45600.0
2006-11-14 15:35:00,32.99,33.02,32.98,33.02,108600.0,21.2476,21.267,21.2412,21.267,108600.0
2006-11-14 15:40:00,33.03,33.1,33.02,33.06,88300.0,21.2734,21.3185,21.267,21.2927,88300.0
2006-11-14 15:45:00,33.07,33.08,33.04,33.08,120700.0,21.2992,21.3056,21.2798,21.3056,120700.0
2006-11-14 15:50:00,33.07,33.19,33.05,33.07,351700.0,21.2992,21.3764,21.2863,21.2992,351700.0
2006-11-14 15:55:00,33.07,33.09,32.99,32.99,135500.0,21.2992,21.312,21.2476,21.2476,135500.0
2006-11-15 09:30:00,33.0,33.09,32.9,33.07,86500.0,21.2541,21.312,21.1897,21.2992,86500.0
2006-11-15 09:35:00,33.07,33.12,33.0,33.06,56500.0,21.2992,21.3314,21.2541,21.2927,56500.0
2006-11-15 09:40:00,33.07,33.12,33.07,33.1,63600.0,21.2992,21.3314,21.2992,21.3185,63600.0
2006-11-15 09:45:00,33.1,33.1,33.06,33.09,35600.0,21.3185,21.3185,21.2927,21.312,35600.0
2006-11-15 09:50:00,33.1,33.12,33.02,33.03,40100.0,21.3185,21.3314,21.267,21.2734,40100.0
2006-11-15 09:55:00,33.04,33.25,33.01,33.12,79800.0,21.2798,21.4151,21.2605,21.3314,79800.0
2006-11-15 10:00:00,33.13,33.13,33.08,33.12,34300.0,21.3378,21.3378,21.3056,21.3314,34300.0
2006-11-15 10:05:00,33.12,33.13,33.08,33.11,66900.0,21.3314,21.3378,21.3056,21.3249,66900.0
2006-11-15 10:10:00,33.11,33.12,33.08,33.08,60700.0,21.3249,21.3314,21.3056,21.3056,60700.0
2006-11-15 10:15:00,33.08,33.15,33.08,33.13,69200.0,21.3056,21.3507,21.3056,21.3378,69200.0
2006-11-15 10:20:00,33.13,33.13,33.0,33.01,37900.0,21.3378,21.3378,21.2541,21.2605,37900.0
2006-11-15 10:25:00,33.02,33.1,33.01,33.09,39500.0,21.267,21.3185,21.2605,21.312,39500.0
2006-11-15 10:30:00,33.09,33.1,33.01,33.04,45000.0,21.312,21.3185,21.2605,21.2798,45000.0
2006-11-15 10:35:00,33.04,33.06,32.98,32.99,50000.0,21.2798,21.2927,21.2412,21.2476,50000.0
2006-11-15 10:40:00,32.99,33.02,32.96,32.97,32700.0,21.2476,21.267,21.2283,21.2348,32700.0
2006-11-15 10:45:00,32.97,33.01,32.95,32.97,31000.0,21.2348,21.2605,21.2219,21.2348,31000.0
2006-11-15 10:50:00,32.97,33.02,32.95,33.0,73100.0,21.2348,21.267,21.2219,21.2541,73100.0
2006-11-15 10:55:00,32.99,33.0,32.96,32.99,27300.0,21.2476,21.2541,21.2283,21.2476,27300.0
2006-11-15 11:00:00,32.99,33.05,32.97,33.04,50000.0,21.2476,21.2863,21.2348,21.2798,50000.0
2006-11-15 11:05:00,33.04,33.08,32.95,33.0,30400.0,21.2798,21.3056,21.2219,21.2541,30400.0
2006-11-15 11:10:00,33.0,33.05,32.99,33.03,35200.0,21.2541,21.2863,21.2476,21.2734,35200.0
2006-11-15 11:15:00,33.03,33.07,33.0,33.05,25700.0,21.2734,21.2992,21.2541,21.2863,25700.0
2006-11-15 11:20:00,33.07,33.08,33.02,33.03,19800.0,21.2992,21.3056,21.267,21.2734,19800.0
2006-11-15 11:25:00,33.02,33.04,32.99,33.02,22900.0,21.267,21.2798,21.2476,21.267,22900.0
2006-11-15 11:30:00,33.03,33.05,32.95,33.04,35800.0,21.2734,21.2863,21.2219,21.2798,35800.0
2006-11-15 11:35:00,33.04,33.04,32.99,33.0,22500.0,21.2798,21.2798,21.2476,21.2541,22500.0
2006-11-15 11:40:00,33.01,33.06,32.99,33.03,28500.0,21.2605,21.2927,21.2476,21.2734,28500.0
2006-11-15 11:45:00,33.04,33.12,33.04,33.12,49400.0,21.2798,21.3314,21.2798,21.3314,49400.0
2006-11-15 11:50:00,33.12,33.26,33.11,33.23,45200.0,21.3314,21.4215,21.3249,21.4022,45200.0
2006-11-15 11:55:00,33.23,33.34,33.2,33.2,70200.0,21.4022,21.4731,21.3829,21.3829,70200.0
2006-11-15 12:00:00,33.2,33.23,33.15,33.22,20300.0,21.3829,21.4022,21.3507,21.3958,20300.0
2006-11-15 12:05:00,33.23,33.23,33.19,33.19,11000.0,21.4022,21.4022,21.3764,21.3764,11000.0
2006-11-15 12:10:00,33.2,33.2,33.16,33.17,20400.0,21.3829,21.3829,21.3571,21.3636,20400.0
2006-11-15 12:15:00,33.17,33.2,33.13,33.19,32800.0,21.3636,21.3829,21.3378,21.3764,32800.0
2006-11-15 12:20:00,33.19,33.19,33.14,33.16,13000.0,21.3764,21.3764,21.3442,21.3571,13000.0
2006-11-15 12:25:00,33.16,33.2,33.12,33.17,25700.0,21.3571,21.3829,21.3314,21.3636,25700.0
2006-11-15 12:30:00,33.17,33.2,33.15,33.17,24700.0,21.3636,21.3829,21.3507,21.3636,24700.0
2006-11-15 12:35:00,33.17,33.2,33.14,33.2,15200.0,21.3636,21.3829,21.3442,21.3829,15200.0
2006-11-15 12:40:00,33.2,33.2,33.16,33.17,8700.0,21.3829,21.3829,21.3571,21.3636,8700.0
2006-11-15 12:45:00,33.15,33.21,33.14,33.18,18100.0,21.3507,21.3893,21.3442,21.37,18100.0
2006-11-15 12:50:00,33.2,33.23,33.19,33.22,28300.0,21.3829,21.4022,21.3764,21.3958,28300.0
2006-11-15 12:55:00,33.22,33.23,33.21,33.22,20600.0,21.3958,21.4022,21.3893,21.3958,20600.0
2006-11-15 13:00:00,33.23,33.23,33.19,33.22,14700.0,21.4022,21.4022,21.3764,21.3958,14700.0
2006-11-15 13:05:00,33.22,33.25,33.2,33.25,10700.0,21.3958,21.4151,21.3829,21.4151,10700.0
2006-11-15 13:10:00,33.25,33.26,33.23,33.26,15600.0,21.4151,21.4215,21.4022,21.4215,15600.0
2006-11-15 13:15:00,33.25,33.25,33.21,33.24,11100.0,21.4151,21.4151,21.3893,21.4086,11100.0
2006-11-15 13:20:00,33.23,33.24,33.15,33.15,19300.0,21.4022,21.4086,21.3507,21.3507,19300.0
2006-11-15 13:25:00,33.15,33.26,33.15,33.24,9000.0,21.3507,21.4215,21.3507,21.4086,9000.0
2006-11-15 13:30:00,33.25,33.26,33.22,33.24,8400.0,21.4151,21.4215,21.3958,21.4086,8400.0
2006-11-15 13:35:00,33.25,33.25,33.15,33.21,24400.0,21.4151,21.4151,21.3507,21.3893,24400.0
2006-11-15 13:40:00,33.21,33.22,33.19,33.2,19300.0,21.3893,21.3958,21.3764,21.3829,19300.0
2006-11-15 13:45:00,33.21,33.25,33.21,33.25,44400.0,21.3893,21.4151,21.3893,21.4151,44400.0
2006-11-15 13:50:00,33.25,33.27,33.23,33.26,36900.0,21.4151,21.428,21.4022,21.4215,36900.0
2006-11-15 13:55:00,33.25,33.28,33.22,33.22,26600.0,21.4151,21.4344,21.3958,21.3958,26600.0
2006-11-15 14:00:00,33.2,33.29,33.15,33.29,77900.0,21.3829,21.4409,21.3507,21.4409,77900.0
2006-11-15 14:05:00,33.29,33.4,33.28,33.39,54900.0,21.4409,21.5117,21.4344,21.5053,54900.0
2006-11-15 14:10:00,33.38,33.38,33.31,33.32,72800.0,21.4988,21.4988,21.4537,21.4602,72800.0
2006-11-15 14:15:00,33.31,33.4,33.3,33.35,166100.0,21.4537,21.5117,21.4473,21.4795,166100.0
2006-11-15 14:20:00,33.35,33.4,33.35,33.38,49900.0,21.4795,21.5117,21.4795,21.4988,49900.0
2006-11-15 14:25:00,33.39,33.39,33.34,33.35,39700.0,21.5053,21.5053,21.4731,21.4795,39700.0
2006-11-15 14:30:00,33.35,33.42,33.35,33.42,75200.0,21.4795,21.5246,21.4795,21.5246,75200.0
2006-11-15 14:35:00,33.42,33.43,33.35,33.35,88300.0,21.5246,21.531,21.4795,21.4795,88300.0
2006-11-15 14:40:00,33.35,33.4,33.34,33.4,50900.0,21.4795,21.5117,21.4731,21.5117,50900.0
2006-11-15 14:45:00,33.39,33.4,33.32,33.32,79100.0,21.5053,21.5117,21.4602,21.4602,79100.0
2006-11-15 14:50:00,33.32,33.34,33.3,33.33,38700.0,21.4602,21.4731,21.4473,21.4666,38700.0
2006-11-15 14:55:00,33.33,33.33,33.26,33.27,53400.0,21.4666,21.4666,21.4215,21.428,53400.0
2006-11-15 15:00:00,33.27,33.29,33.25,33.26,48500.0,21.428,21.4409,21.4151,21.4215,48500.0
2006-11-15 15:05:00,33.27,33.28,33.25,33.26,33600.0,21.428,21.4344,21.4151,21.4215,33600.0
2006-11-15 15:10:00,33.27,33.3,33.17,33.18,40600.0,21.428,21.4473,21.3636,21.37,40600.0
2006-11-15 15:15:00,33.18,33.18,33.07,33.08,43600.0,21.37,21.37,21.2992,21.3056,43600.0
2006-11-15 15:20:00,33.09,33.16,33.09,33.15,52200.0,21.312,21.3571,21.312,21.3507,52200.0
2006-11-15 15:25:00,33.14,33.2,33.14,33.18,54400.0,21.3442,21.3829,21.3442,21.37,54400.0
2006-11-15 15:30:00,33.18,33.2,33.1,33.13,46600.0,21.37,21.3829,21.3185,21.3378,46600.0
2006-11-15 15:35:00,33.13,33.14,33.1,33.1,52100.0,21.3378,21.3442,21.3185,21.3185,52100.0
2006-11-15 15:40:00,33.1,33.12,33.05,33.08,60600.0,21.3185,21.3314,21.2863,21.3056,60600.0
2006-11-15 15:45:00,33.07,33.1,33.04,33.09,82100.0,21.2992,21.3185,21.2798,21.312,82100.0
2006-11-15 15:50:00,33.1,33.16,33.02,33.15,73300.0,21.3185,21.3571,21.267,21.3507,73300.0
2006-11-15 15:55:00,33.13,33.18,33.12,33.14,39500.0,21.3378,21.37,21.3314,21.3442,39500.0
2006-11-16 09:30:00,33.19,33.26,33.15,33.18,63000.0,21.3764,21.4215,21.3507,21.37,63000.0
2006-11-16 09:35:00,33.18,33.18,33.0,33.15,47000.0,21.37,21.37,21.2541,21.3507,47000.0
2006-11-16 09:40:00,33.15,33.18,33.08,33.1,31200.0,21.3507,21.37,21.3056,21.3185,31200.0
2006-11-16 09:45:00,33.1,33.26,33.05,33.26,41600.0,21.3185,21.4215,21.2863,21.4215,41600.0
2006-11-16 09:50:00,33.26,33.37,33.25,33.36,27800.0,21.4215,21.4924,21.4151,21.4859,27800.0
2006-11-16 09:55:00,33.38,33.47,33.38,33.46,28000.0,21.4988,21.5568,21.4988,21.5503,28000.0
2006-11-16 10:00:00,33.45,33.46,33.3,33.36,39400.0,21.5439,21.5503,21.4473,21.4859,39400.0
2006-11-16 10:05:00,33.38,33.45,33.37,33.45,66700.0,21.4988,21.5439,21.4924,21.5439,66700.0
2006-11-16 10:10:00,33.44,33.49,33.44,33.49,29100.0,21.5375,21.5697,21.5375,21.5697,29100.0
2006-11-16 10:15:00,33.49,33.61,33.49,33.6,82900.0,21.5697,21.647,21.5697,21.6405,82900.0
2006-11-16 10:20:00,33.6,33.61,33.56,33.58,39600.0,21.6405,21.647,21.6147,21.6276,39600.0
2006-11-16 10:25:00,33.58,33.59,33.54,33.55,27400.0,21.6276,21.6341,21.6019,21.6083,27400.0
2006-11-16 10:30:00,33.55,33.67,33.54,33.66,33400.0,21.6083,21.6856,21.6019,21.6792,33400.0
2006-11-16 10:35:00,33.66,33.73,33.66,33.72,43600.0,21.6792,21.7242,21.6792,21.7178,43600.0
2006-11-16 10:40:00,33.73,33.73,33.69,33.73,39000.0,21.7242,21.7242,21.6985,21.7242,39000.0
2006-11-16 10:45:00,33.73,33.75,33.65,33.65,41400.0,21.7242,21.7371,21.6727,21.6727,41400.0
2006-11-16 10:50:00,33.65,33.65,33.54,33.54,26100.0,21.6727,21.6727,21.6019,21.6019,26100.0
2006-11-16 10:55:00,33.53,33.56,33.5,33.54,35500.0,21.5954,21.6147,21.5761,21.6019,35500.0
2006-11-16 11:00:00,33.54,33.63,33.51,33.63,21600.0,21.6019,21.6598,21.5825,21.6598,21600.0
2006-11-16 11:05:00,33.63,33.67,33.6,33.61,25900.0,21.6598,21.6856,21.6405,21.647,25900.0
2006-11-16 11:10:00,33.61,33.65,33.6,33.62,29900.0,21.647,21.6727,21.6405,21.6534,29900.0
2006-11-16 11:15:00,33.63,33.63,33.55,33.57,21900.0,21.6598,21.6598,21.6083,21.6212,21900.0
2006-11-16 11:20:00,33.57,33.57,33.5,33.56,43100.0,21.6212,21.6212,21.5761,21.6147,43100.0
2006-11-16 11:25:00,33.57,33.6,33.54,33.54,16200.0,21.6212,21.6405,21.6019,21.6019,16200.0
2006-11-16 11:30:00,33.55,33.56,33.5,33.54,32800.0,21.6083,21.6147,21.5761,21.6019,32800.0
2006-11-16 11:35:00,33.54,33.54,33.49,33.53,67900.0,21.6019,21.6019,21.5697,21.5954,67900.0
2006-11-16 11:40:00,33.54,33.54,33.39,33.42,57300.0,21.6019,21.6019,21.5053,21.5246,57300.0
2006-11-16 11:45:00,33.42,33.54,33.37,33.54,31600.0,21.5246,21.6019,21.4924,21.6019,31600.0
2006-11-16 11:50:00,33.53,33.54,33.5,33.51,12700.0,21.5954,21.6019,21.5761,21.5825,12700.0
2006-11-16 11:55:00,33.51,33.51,33.45,33.47,23700.0,21.5825,21.5825,21.5439,21.5568,23700.0
2006-11-16 12:00:00,33.46,33.52,33.45,33.49,29000.0,21.5503,21.589,21.5439,21.5697,29000.0
2006-11-16 12:05:00,33.5,33.56,33.49,33.5,31800.0,21.5761,21.6147,21.5697,21.5761,31800.0
2006-11-16 12:10:00,33.5,33.58,33.5,33.54,52600.0,21.5761,21.6276,21.5761,21.6019,52600.0
2006-11-16 12:15:00,33.54,33.56,33.54,33.56,42800.0,21.6019,21.6147,21.6019,21.6147,42800.0
2006-11-16 12:20:00,33.57,33.61,33.57,33.59,56700.0,21.6212,21.647,21.6212,21.6341,56700.0
2006-11-16 12:25:00,33.59,33.61,33.56,33.6,17400.0,21.6341,21.647,21.6147,21.6405,17400.0
2006-11-16 12:30:00,33.61,33.62,33.6,33.62,8300.0,21.647,21.6534,21.6405,21.6534,8300.0
2006-11-16 12:35:00,33.61,33.64,33.61,33.64,9100.0,21.647,21.6663,21.647,21.6663,9100.0
2006-11-16 12:40:00,33.64,33.65,33.63,33.64,9800.0,21.6663,21.6727,21.6598,21.6663,9800.0
2006-11-16 12:45:00,33.64,33.68,33.63,33.65,24300.0,21.6663,21.692,21.6598,21.6727,24300.0
2006-11-16 12:50:00,33.66,33.67,33.61,33.63,17100.0,21.6792,21.6856,21.647,21.6598,17100.0
2006-11-16 12:55:00,33.63,33.63,33.59,33.59,11100.0,21.6598,21.6598,21.6341,21.6341,11100.0
2006-11-16 13:00:00,33.59,33.59,33.55,33.57,13800.0,21.6341,21.6341,21.6083,21.6212,13800.0
2006-11-16 13:05:00,33.57,33.59,33.56,33.58,12000.0,21.6212,21.6341,21.6147,21.6276,12000.0
2006-11-16 13:10:00,33.58,33.58,33.55,33.55,13700.0,21.6276,21.6276,21.6083,21.6083,13700.0
2006-11-16 13:15:00,33.55,33.59,33.55,33.58,11200.0,21.6083,21.6341,21.6083,21.6276,11200.0
2006-11-16 13:20:00,33.59,33.6,33.57,33.57,10800.0,21.6341,21.6405,21.6212,21.6212,10800.0
2006-11-16 13:25:00,33.58,33.58,33.54,33.57,34400.0,21.6276,21.6276,21.6019,21.6212,34400.0
2006-11-16 13:30:00,33.57,33.62,33.56,33.62,20700.0,21.6212,21.6534,21.6147,21.6534,20700.0
2006-11-16 13:35:00,33.61,33.66,33.61,33.66,22600.0,21.647,21.6792,21.647,21.6792,22600.0
2006-11-16 13:40:00,33.66,33.67,33.65,33.67,15000.0,21.6792,21.6856,21.6727,21.6856,15000.0
2006-11-16 13:45:00,33.68,33.76,33.67,33.76,38100.0,21.692,21.7436,21.6856,21.7436,38100.0
2006-11-16 13:50:00,33.76,33.82,33.75,33.82,32500.0,21.7436,21.7822,21.7371,21.7822,32500.0
2006-11-16 13:55:00,33.82,33.84,33.81,33.82,19200.0,21.7822,21.7951,21.7758,21.7822,19200.0
2006-11-16 14:00:00,33.82,33.82,33.76,33.78,28500.0,21.7822,21.7822,21.7436,21.7564,28500.0
2006-11-16 14:05:00,33.79,33.79,33.7,33.73,36300.0,21.7629,21.7629,21.7049,21.7242,36300.0
2006-11-16 14:10:00,33.74,33.74,33.71,33.71,26400.0,21.7307,21.7307,21.7114,21.7114,26400.0
2006-11-16 14:15:00,33.72,33.74,33.71,33.74,38700.0,21.7178,21.7307,21.7114,21.7307,38700.0
2006-11-16 14:20:00,33.74,33.8,33.72,33.8,50900.0,21.7307,21.7693,21.7178,21.7693,50900.0
2006-11-16 14:25:00,33.79,33.81,33.75,33.76,26300.0,21.7629,21.7758,21.7371,21.7436,26300.0
2006-11-16 14:30:00,33.76,33.76,33.72,33.72,17500.0,21.7436,21.7436,21.7178,21.7178,17500.0
2006-11-16 14:35:00,33.71,33.8,33.68,33.8,52600.0,21.7114,21.7693,21.692,21.7693,52600.0
2006-11-16 14:40:00,33.8,33.8,33.77,33.78,9800.0,21.7693,21.7693,21.75,21.7564,9800.0
2006-11-16 14:45:00,33.79,33.82,33.77,33.82,21900.0,21.7629,21.7822,21.75,21.7822,21900.0
2006-11-16 14:50:00,33.82,33.82,33.78,33.78,22000.0,21.7822,21.7822,21.7564,21.7564,22000.0
2006-11-16 14:55:00,33.79,33.83,33.77,33.82,42500.0,21.7629,21.7886,21.75,21.7822,42500.0
2006-11-16 15:00:00,33.82,33.85,33.81,33.84,58200.0,21.7822,21.8015,21.7758,21.7951,58200.0
2006-11-16 15:05:00,33.84,33.88,33.83,33.87,34600.0,21.7951,21.8208,21.7886,21.8144,34600.0
2006-11-16 15:10:00,33.87,33.94,33.86,33.93,57000.0,21.8144,21.8595,21.808,21.8531,57000.0
2006-11-16 15:15:00,33.93,33.95,33.9,33.95,32400.0,21.8531,21.8659,21.8337,21.8659,32400.0
2006-11-16 15:20:00,33.93,33.94,33.87,33.88,48800.0,21.8531,21.8595,21.8144,21.8208,48800.0
2006-11-16 15:25:00,33.88,33.89,33.85,33.85,25500.0,21.8208,21.8273,21.8015,21.8015,25500.0
2006-11-16 15:30:00,33.86,33.86,33.77,33.78,43200.0,21.808,21.808,21.75,21.7564,43200.0
2006-11-16 15:35:00,33.77,33.8,33.72,33.75,43300.0,21.75,21.7693,21.7178,21.7371,43300.0
2006-11-16 15:40:00,33.73,33.75,33.73,33.74,40900.0,21.7242,21.7371,21.7242,21.7307,40900.0
2006-11-16 15:45:00,33.74,33.74,33.68,33.69,62900.0,21.7307,21.7307,21.692,21.6985,62900.0
2006-11-16 15:50:00,33.69,33.71,33.68,33.71,99100.0,21.6985,21.7114,21.692,21.7114,99100.0
2006-11-16 15:55:00,33.71,33.71,33.63,33.64,85900.0,21.7114,21.7114,21.6598,21.6663,85900.0
2006-11-17 09:30:00,33.46,33.55,33.36,33.42,228100.0,21.5503,21.6083,21.4859,21.5246,228100.0
2006-11-17 09:35:00,33.43,33.48,33.35,33.42,48100.0,21.531,21.5632,21.4795,21.5246,48100.0
2006-11-17 09:40:00,33.42,33.45,33.37,33.38,44300.0,21.5246,21.5439,21.4924,21.4988,44300.0
2006-11-17 09:45:00,33.38,33.4,33.3,33.35,39700.0,21.4988,21.5117,21.4473,21.4795,39700.0
2006-11-17 09:50:00,33.36,33.4,33.3,33.35,63400.0,21.4859,21.5117,21.4473,21.4795,63400.0
2006-11-17 09:55:00,33.35,33.39,33.34,33.38,43400.0,21.4795,21.5053,21.4731,21.4988,43400.0
2006-11-17 10:00:00,33.38,33.51,33.36,33.5,35400.0,21.4988,21.5825,21.4859,21.5761,35400.0
2006-11-17 10:05:00,33.49,33.5,33.43,33.45,25000.0,21.5697,21.5761,21.531,21.5439,25000.0
2006-11-17 10:10:00,33.46,33.46,33.43,33.44,23600.0,21.5503,21.5503,21.531,21.5375,23600.0
2006-11-17 10:15:00,33.43,33.44,33.41,33.44,22400.0,21.531,21.5375,21.5181,21.5375,22400.0
2006-11-17 10:20:00,33.43,33.46,33.43,33.45,22700.0,21.531,21.5503,21.531,21.5439,22700.0
2006-11-17 10:25:00,33.45,33.45,33.39,33.4,27100.0,21.5439,21.5439,21.5053,21.5117,27100.0
2006-11-17 10:30:00,33.4,33.41,33.35,33.38,45800.0,21.5117,21.5181,21.4795,21.4988,45800.0
2006-11-17 10:35:00,33.39,33.45,33.39,33.45,18900.0,21.5053,21.5439,21.5053,21.5439,18900.0
2006-11-17 10:40:00,33.45,33.48,33.44,33.47,15300.0,21.5439,21.5632,21.5375,21.5568,15300.0
2006-11-17 10:45:00,33.47,33.54,33.47,33.51,28500.0,21.5568,21.6019,21.5568,21.5825,28500.0
2006-11-17 10:50:00,33.52,33.55,33.46,33.46,23700.0,21.589,21.6083,21.5503,21.5503,23700.0
2006-11-17 10:55:00,33.46,33.52,33.45,33.45,22500.0,21.5503,21.589,21.5439,21.5439,22500.0
2006-11-17 11:00:00,33.45,33.47,33.45,33.46,13000.0,21.5439,21.5568,21.5439,21.5503,13000.0
2006-11-17 11:05:00,33.46,33.49,33.46,33.48,23300.0,21.5503,21.5697,21.5503,21.5632,23300.0
2006-11-17 11:10:00,33.48,33.53,33.47,33.52,21800.0,21.5632,21.5954,21.5568,21.589,21800.0
2006-11-17 11:15:00,33.51,33.54,33.5,33.53,20400.0,21.5825,21.6019,21.5761,21.5954,20400.0
2006-11-17 11:20:00,33.54,33.54,33.49,33.49,17100.0,21.6019,21.6019,21.5697,21.5697,17100.0
2006-11-17 11:25:00,33.49,33.55,33.46,33.46,24600.0,21.5697,21.6083,21.5503,21.5503,24600.0
2006-11-17 11:30:00,33.46,33.52,33.45,33.52,23900.0,21.5503,21.589,21.5439,21.589,23900.0
2006-11-17 11:35:00,33.51,33.53,33.5,33.5,9500.0,21.5825,21.5954,21.5761,21.5761,9500.0
2006-11-17 11:40:00,33.51,33.51,33.44,33.45,26100.0,21.5825,21.5825,21.5375,21.5439,26100.0
2006-11-17 11:45:00,33.45,33.51,33.44,33.5,15200.0,21.5439,21.5825,21.5375,21.5761,15200.0
2006-11-17 11:50:00,33.51,33.53,33.49,33.5,17000.0,21.5825,21.5954,21.5697,21.5761,17000.0
2006-11-17 11:55:00,33.51,33.52,33.5,33.51,19300.0,21.5825,21.589,21.5761,21.5825,19300.0
2006-11-17 12:00:00,33.51,33.53,33.48,33.52,17500.0,21.5825,21.5954,21.5632,21.589,17500.0
2006-11-17 12:05:00,33.52,33.56,33.5,33.56,82300.0,21.589,21.6147,21.5761,21.6147,82300.0
2006-11-17 12:10:00,33.56,33.73,33.55,33.62,94100.0,21.6147,21.7242,21.6083,21.6534,94100.0
2006-11-17 12:15:00,33.63,33.65,33.62,33.63,13600.0,21.6598,21.6727,21.6534,21.6598,13600.0
2006-11-17 12:20:00,33.63,33.66,33.63,33.65,29900.0,21.6598,21.6792,21.6598,21.6727,29900.0
2006-11-17 12:25:00,33.66,33.66,33.64,33.65,13100.0,21.6792,21.6792,21.6663,21.6727,13100.0
2006-11-17 12:30:00,33.65,33.7,33.65,33.7,55000.0,21.6727,21.7049,21.6727,21.7049,55000.0
2006-11-17 12:35:00,33.7,33.71,33.68,33.7,26400.0,21.7049,21.7114,21.692,21.7049,26400.0
2006-11-17 12:40:00,33.7,33.71,33.69,33.7,8900.0,21.7049,21.7114,21.6985,21.7049,8900.0
2006-11-17 12:45:00,33.7,33.71,33.68,33.7,16600.0,21.7049,21.7114,21.692,21.7049,16600.0
2006-11-17 12:50:00,33.7,33.7,33.65,33.66,23800.0,21.7049,21.7049,21.6727,21.6792,23800.0
2006-11-17 12:55:00,33.65,33.66,33.63,33.63,17900.0,21.6727,21.6792,21.6598,21.6598,17900.0
2006-11-17 13:00:00,33.63,33.64,33.61,33.63,11800.0,21.6598,21.6663,21.647,21.6598,11800.0
2006-11-17 13:05:00,33.63,33.67,33.63,33.65,10500.0,21.6598,21.6856,21.6598,21.6727,10500.0
2006-11-17 13:10:00,33.65,33.66,33.62,33.62,15900.0,21.6727,21.6792,21.6534,21.6534,15900.0
2006-11-17 13:15:00,33.62,33.69,33.61,33.67,13000.0,21.6534,21.6985,21.647,21.6856,13000.0
2006-11-17 13:20:00,33.66,33.68,33.66,33.67,7200.0,21.6792,21.692,21.6792,21.6856,7200.0
2006-11-17 13:25:00,33.67,33.7,33.67,33.68,20800.0,21.6856,21.7049,21.6856,21.692,20800.0
2006-11-17 13:30:00,33.68,33.69,33.65,33.68,14100.0,21.692,21.6985,21.6727,21.692,14100.0
2006-11-17 13:35:00,33.69,33.7,33.62,33.63,13100.0,21.6985,21.7049,21.6534,21.6598,13100.0
2006-11-17 13:40:00,33.63,33.65,33.62,33.64,4600.0,21.6598,21.6727,21.6534,21.6663,4600.0
2006-11-17 13:45:00,33.64,33.64,33.61,33.61,12100.0,21.6663,21.6663,21.647,21.647,12100.0
2006-11-17 13:50:00,33.61,33.63,33.61,33.63,11200.0,21.647,21.6598,21.647,21.6598,11200.0
2006-11-17 13:55:00,33.62,33.64,33.61,33.63,9700.0,21.6534,21.6663,21.647,21.6598,9700.0
2006-11-17 14:00:00,33.64,33.65,33.63,33.64,15900.0,21.6663,21.6727,21.6598,21.6663,15900.0
2006-11-17 14:05:00,33.64,33.65,33.62,33.62,12600.0,21.6663,21.6727,21.6534,21.6534,12600.0
2006-11-17 14:10:00,33.62,33.64,33.62,33.63,10600.0,21.6534,21.6663,21.6534,21.6598,10600.0
2006-11-17 14:15:00,33.64,33.67,33.64,33.64,12600.0,21.6663,21.6856,21.6663,21.6663,12600.0
2006-11-17 14:20:00,33.64,33.64,33.62,33.64,10200.0,21.6663,21.6663,21.6534,21.6663,10200.0
2006-11-17 14:25:00,33.63,33.68,33.63,33.67,15700.0,21.6598,21.692,21.6598,21.6856,15700.0
2006-11-17 14:30:00,33.66,33.68,33.65,33.68,11700.0,21.6792,21.692,21.6727,21.692,11700.0
2006-11-17 14:35:00,33.68,33.69,33.65,33.66,11900.0,21.692,21.6985,21.6727,21.6792,11900.0
2006-11-17 14:40:00,33.66,33.67,33.65,33.65,16500.0,21.6792,21.6856,21.6727,21.6727,16500.0
2006-11-17 14:45:00,33.66,33.76,33.66,33.75,32700.0,21.6792,21.7436,21.6792,21.7371,32700.0
2006-11-17 14:50:00,33.75,33.76,33.72,33.73,28700.0,21.7371,21.7436,21.7178,21.7242,28700.0
2006-11-17 14:55:00,33.73,33.74,33.72,33.72,13900.0,21.7242,21.7307,21.7178,21.7178,13900.0
2006-11-17 15:00:00,33.72,33.77,33.71,33.77,37700.0,21.7178,21.75,21.7114,21.75,37700.0
2006-11-17 15:05:00,33.76,33.77,33.75,33.76,35600.0,21.7436,21.75,21.7371,21.7436,35600.0
2006-11-17 15:10:00,33.75,33.76,33.7,33.71,40800.0,21.7371,21.7436,21.7049,21.7114,40800.0
2006-11-17 15:15:00,33.71,33.74,33.69,33.71,47500.0,21.7114,21.7307,21.6985,21.7114,47500.0
2006-11-17 15:20:00,33.71,33.74,33.7,33.74,44800.0,21.7114,21.7307,21.7049,21.7307,44800.0
2006-11-17 15:25:00,33.74,33.78,33.72,33.77,59700.0,21.7307,21.7564,21.7178,21.75,59700.0
2006-11-17 15:30:00,33.78,33.82,33.78,33.79,33300.0,21.7564,21.7822,21.7564,21.7629,33300.0
2006-11-17 15:35:00,33.79,33.83,33.79,33.82,74400.0,21.7629,21.7886,21.7629,21.7822,74400.0
2006-11-17 15:40:00,33.82,33.84,33.79,33.79,25900.0,21.7822,21.7951,21.7629,21.7629,25900.0
2006-11-17 15:45:00,33.79,33.79,33.7,33.72,81100.0,21.7629,21.7629,21.7049,21.7178,81100.0
2006-11-17 15:50:00,33.72,33.76,33.71,33.74,57200.0,21.7178,21.7436,21.7114,21.7307,57200.0
2006-11-17 15:55:00,33.74,33.75,33.68,33.72,62400.0,21.7307,21.7371,21.692,21.7178,62400.0
2006-11-20 09:30:00,33.55,33.75,33.2,33.75,81600.0,21.6083,21.7371,21.3829,21.7371,81600.0
2006-11-20 09:35:00,33.74,33.75,33.5,33.54,34800.0,21.7307,21.7371,21.5761,21.6019,34800.0
2006-11-20 09:40:00,33.54,33.58,33.46,33.52,43900.0,21.6019,21.6276,21.5503,21.589,43900.0
2006-11-20 09:45:00,33.53,33.6,33.49,33.58,26800.0,21.5954,21.6405,21.5697,21.6276,26800.0
2006-11-20 09:50:00,33.56,33.6,33.52,33.58,30600.0,21.6147,21.6405,21.589,21.6276,30600.0
2006-11-20 09:55:00,33.59,33.64,33.53,33.61,47000.0,21.6341,21.6663,21.5954,21.647,47000.0
2006-11-20 10:00:00,33.61,33.67,33.58,33.6,33900.0,21.647,21.6856,21.6276,21.6405,33900.0
2006-11-20 10:05:00,33.6,33.63,33.53,33.61,35900.0,21.6405,21.6598,21.5954,21.647,35900.0
2006-11-20 10:10:00,33.61,33.62,33.57,33.57,12000.0,21.647,21.6534,21.6212,21.6212,12000.0
2006-11-20 10:15:00,33.57,33.65,33.56,33.65,18800.0,21.6212,21.6727,21.6147,21.6727,18800.0
2006-11-20 10:20:00,33.65,33.66,33.6,33.61,18000.0,21.6727,21.6792,21.6405,21.647,18000.0
2006-11-20 10:25:00,33.61,33.67,33.6,33.65,43600.0,21.647,21.6856,21.6405,21.6727,43600.0
2006-11-20 10:30:00,33.66,33.8,33.66,33.77,37300.0,21.6792,21.7693,21.6792,21.75,37300.0
2006-11-20 10:35:00,33.77,33.88,33.77,33.87,24800.0,21.75,21.8208,21.75,21.8144,24800.0
2006-11-20 10:40:00,33.87,33.95,33.85,33.85,28500.0,21.8144,21.8659,21.8015,21.8015,28500.0
2006-11-20 10:45:00,33.85,33.91,33.83,33.9,29900.0,21.8015,21.8402,21.7886,21.8337,29900.0
2006-11-20 10:50:00,33.9,33.97,33.89,33.91,24900.0,21.8337,21.8788,21.8273,21.8402,24900.0
2006-11-20 10:55:00,33.91,33.96,33.9,33.94,14900.0,21.8402,21.8724,21.8337,21.8595,14900.0
2006-11-20 11:00:00,33.93,33.97,33.93,33.93,32900.0,21.8531,21.8788,21.8531,21.8531,32900.0
2006-11-20 11:05:00,33.94,33.94,33.86,33.86,44500.0,21.8595,21.8595,21.808,21.808,44500.0
2006-11-20 11:10:00,33.86,33.86,33.8,33.81,26300.0,21.808,21.808,21.7693,21.7758,26300.0
2006-11-20 11:15:00,33.81,33.81,33.76,33.77,20600.0,21.7758,21.7758,21.7436,21.75,20600.0
2006-11-20 11:20:00,33.77,33.82,33.76,33.82,17600.0,21.75,21.7822,21.7436,21.7822,17600.0
2006-11-20 11:25:00,33.82,33.86,33.8,33.82,24400.0,21.7822,21.808,21.7693,21.7822,24400.0
2006-11-20 11:30:00,33.81,33.82,33.77,33.79,16300.0,21.7758,21.7822,21.75,21.7629,16300.0
2006-11-20 11:35:00,33.8,33.82,33.75,33.75,23600.0,21.7693,21.7822,21.7371,21.7371,23600.0
2006-11-20 11:40:00,33.75,33.81,33.75,33.81,29500.0,21.7371,21.7758,21.7371,21.7758,29500.0
2006-11-20 11:45:00,33.8,33.81,33.75,33.77,20600.0,21.7693,21.7758,21.7371,21.75,20600.0
2006-11-20 11:50:00,33.77,33.81,33.76,33.79,16800.0,21.75,21.7758,21.7436,21.7629,16800.0
2006-11-20 11:55:00,33.79,33.81,33.78,33.79,12400.0,21.7629,21.7758,21.7564,21.7629,12400.0
2006-11-20 12:00:00,33.8,33.81,33.79,33.79,17000.0,21.7693,21.7758,21.7629,21.7629,17000.0
2006-11-20 12:05:00,33.79,33.79,33.77,33.77,7200.0,21.7629,21.7629,21.75,21.75,7200.0
2006-11-20 12:10:00,33.78,33.79,33.77,33.78,14000.0,21.7564,21.7629,21.75,21.7564,14000.0
2006-11-20 12:15:00,33.77,33.82,33.77,33.82,25300.0,21.75,21.7822,21.75,21.7822,25300.0
2006-11-20 12:20:00,33.82,33.88,33.8,33.86,25700.0,21.7822,21.8208,21.7693,21.808,25700.0
2006-11-20 12:25:00,33.85,33.86,33.84,33.85,15800.0,21.8015,21.808,21.7951,21.8015,15800.0
2006-11-20 12:30:00,33.84,33.84,33.8,33.81,16700.0,21.7951,21.7951,21.7693,21.7758,16700.0
2006-11-20 12:35:00,33.81,33.82,33.79,33.8,14200.0,21.7758,21.7822,21.7629,21.7693,14200.0
2006-11-20 12:40:00,33.8,33.81,33.79,33.8,14300.0,21.7693,21.7758,21.7629,21.7693,14300.0
2006-11-20 12:45:00,33.81,33.88,33.8,33.86,16600.0,21.7758,21.8208,21.7693,21.808,16600.0
2006-11-20 12:50:00,33.86,33.87,33.85,33.86,9400.0,21.808,21.8144,21.8015,21.808,9400.0
2006-11-20 12:55:00,33.87,33.88,33.85,33.88,17700.0,21.8144,21.8208,21.8015,21.8208,17700.0
2006-11-20 13:00:00,33.89,33.91,33.88,33.9,9200.0,21.8273,21.8402,21.8208,21.8337,9200.0
2006-11-20 13:05:00,33.91,33.93,33.89,33.93,12200.0,21.8402,21.8531,21.8273,21.8531,12200.0
2006-11-20 13:10:00,33.92,33.96,33.92,33.92,24600.0,21.8466,21.8724,21.8466,21.8466,24600.0
2006-11-20 13:15:00,33.92,33.92,33.88,33.9,18400.0,21.8466,21.8466,21.8208,21.8337,18400.0
2006-11-20 13:20:00,33.9,33.91,33.88,33.88,8200.0,21.8337,21.8402,21.8208,21.8208,8200.0
2006-11-20 13:25:00,33.88,33.89,33.86,33.88,8900.0,21.8208,21.8273,21.808,21.8208,8900.0
2006-11-20 13:30:00,33.88,33.89,33.86,33.87,24700.0,21.8208,21.8273,21.808,21.8144,24700.0
2006-11-20 13:35:00,33.88,33.88,33.85,33.85,8700.0,21.8208,21.8208,21.8015,21.8015,8700.0
2006-11-20 13:40:00,33.86,33.88,33.84,33.86,9700.0,21.808,21.8208,21.7951,21.808,9700.0
2006-11-20 13:45:00,33.86,33.89,33.85,33.88,18700.0,21.808,21.8273,21.8015,21.8208,18700.0
2006-11-20 13:50:00,33.88,33.89,33.87,33.89,21600.0,21.8208,21.8273,21.8144,21.8273,21600.0
2006-11-20 13:55:00,33.88,33.89,33.87,33.89,13100.0,21.8208,21.8273,21.8144,21.8273,13100.0
2006-11-20 14:00:00,33.88,33.98,33.88,33.95,43000.0,21.8208,21.8853,21.8208,21.8659,43000.0
2006-11-20 14:05:00,33.96,33.97,33.93,33.93,19100.0,21.8724,21.8788,21.8531,21.8531,19100.0
2006-11-20 14:10:00,33.93,33.95,33.86,33.86,17400.0,21.8531,21.8659,21.808,21.808,17400.0
2006-11-20 14:15:00,33.85,33.86,33.77,33.77,24300.0,21.8015,21.808,21.75,21.75,24300.0
2006-11-20 14:20:00,33.77,33.78,33.71,33.74,53400.0,21.75,21.7564,21.7114,21.7307,53400.0
2006-11-20 14:25:00,33.75,33.76,33.7,33.7,23700.0,21.7371,21.7436,21.7049,21.7049,23700.0
2006-11-20 14:30:00,33.7,33.73,33.68,33.71,19900.0,21.7049,21.7242,21.692,21.7114,19900.0
2006-11-20 14:35:00,33.71,33.75,33.69,33.75,25500.0,21.7114,21.7371,21.6985,21.7371,25500.0
2006-11-20 14:40:00,33.76,33.79,33.72,33.76,38500.0,21.7436,21.7629,21.7178,21.7436,38500.0
2006-11-20 14:45:00,33.75,33.76,33.72,33.75,22200.0,21.7371,21.7436,21.7178,21.7371,22200.0
2006-11-20 14:50:00,33.76,33.79,33.74,33.75,16500.0,21.7436,21.7629,21.7307,21.7371,16500.0
2006-11-20 14:55:00,33.76,33.82,33.75,33.82,27300.0,21.7436,21.7822,21.7371,21.7822,27300.0
2006-11-20 15:00:00,33.81,33.82,33.77,33.77,17500.0,21.7758,21.7822,21.75,21.75,17500.0
2006-11-20 15:05:00,33.78,33.8,33.75,33.79,35200.0,21.7564,21.7693,21.7371,21.7629,35200.0
2006-11-20 15:10:00,33.79,33.81,33.78,33.8,22900.0,21.7629,21.7758,21.7564,21.7693,22900.0
2006-11-20 15:15:00,33.8,33.85,33.79,33.8,29400.0,21.7693,21.8015,21.7629,21.7693,29400.0
2006-11-20 15:20:00,33.8,33.82,33.75,33.79,40700.0,21.7693,21.7822,21.7371,21.7629,40700.0
2006-11-20 15:25:00,33.79,33.8,33.77,33.8,28000.0,21.7629,21.7693,21.75,21.7693,28000.0
2006-11-20 15:30:00,33.8,33.84,33.78,33.83,24400.0,21.7693,21.7951,21.7564,21.7886,24400.0
2006-11-20 15:35:00,33.83,33.86,33.82,33.83,29800.0,21.7886,21.808,21.7822,21.7886,29800.0
2006-11-20 15:40:00,33.83,33.83,33.8,33.82,53300.0,21.7886,21.7886,21.7693,21.7822,53300.0
2006-11-20 15:45:00,33.8,33.81,33.77,33.79,71900.0,21.7693,21.7758,21.75,21.7629,71900.0
2006-11-20 15:50:00,33.79,33.8,33.78,33.8,79500.0,21.7629,21.7693,21.7564,21.7693,79500.0
2006-11-20 15:55:00,33.8,33.85,33.74,33.75,145000.0,21.7693,21.8015,21.7307,21.7371,145000.0
2006-11-21 09:30:00,33.74,33.74,33.65,33.7,56600.0,21.7307,21.7307,21.6727,21.7049,56600.0
2006-11-21 09:35:00,33.67,33.67,33.6,33.67,73400.0,21.6856,21.6856,21.6405,21.6856,73400.0
2006-11-21 09:40:00,33.67,33.68,33.6,33.65,62300.0,21.6856,21.692,21.6405,21.6727,62300.0
2006-11-21 09:45:00,33.66,33.66,33.59,33.6,28400.0,21.6792,21.6792,21.6341,21.6405,28400.0
2006-11-21 09:50:00,33.59,33.61,33.45,33.51,64700.0,21.6341,21.647,21.5439,21.5825,64700.0
2006-11-21 09:55:00,33.51,33.54,33.45,33.46,35300.0,21.5825,21.6019,21.5439,21.5503,35300.0
2006-11-21 10:00:00,33.47,33.64,33.47,33.64,33500.0,21.5568,21.6663,21.5568,21.6663,33500.0
2006-11-21 10:05:00,33.64,33.64,33.61,33.62,40500.0,21.6663,21.6663,21.647,21.6534,40500.0
2006-11-21 10:10:00,33.62,33.66,33.62,33.65,33800.0,21.6534,21.6792,21.6534,21.6727,33800.0
2006-11-21 10:15:00,33.64,33.67,33.64,33.66,42800.0,21.6663,21.6856,21.6663,21.6792,42800.0
2006-11-21 10:20:00,33.66,33.67,33.64,33.65,58600.0,21.6792,21.6856,21.6663,21.6727,58600.0
2006-11-21 10:25:00,33.64,33.67,33.58,33.6,48500.0,21.6663,21.6856,21.6276,21.6405,48500.0
2006-11-21 10:30:00,33.61,33.66,33.58,33.64,27000.0,21.647,21.6792,21.6276,21.6663,27000.0
2006-11-21 10:35:00,33.64,33.65,33.63,33.63,31600.0,21.6663,21.6727,21.6598,21.6598,31600.0
2006-11-21 10:40:00,33.64,33.65,33.62,33.64,35400.0,21.6663,21.6727,21.6534,21.6663,35400.0
2006-11-21 10:45:00,33.64,33.64,33.58,33.59,80600.0,21.6663,21.6663,21.6276,21.6341,80600.0
2006-11-21 10:50:00,33.59,33.63,33.59,33.6,54800.0,21.6341,21.6598,21.6341,21.6405,54800.0
2006-11-21 10:55:00,33.59,33.62,33.59,33.6,39200.0,21.6341,21.6534,21.6341,21.6405,39200.0
2006-11-21 11:00:00,33.6,33.61,33.58,33.61,48900.0,21.6405,21.647,21.6276,21.647,48900.0
2006-11-21 11:05:00,33.6,33.63,33.58,33.59,41700.0,21.6405,21.6598,21.6276,21.6341,41700.0
2006-11-21 11:10:00,33.59,33.61,33.59,33.59,32200.0,21.6341,21.647,21.6341,21.6341,32200.0
2006-11-21 11:15:00,33.6,33.61,33.58,33.61,18500.0,21.6405,21.647,21.6276,21.647,18500.0
2006-11-21 11:20:00,33.61,33.64,33.59,33.63,24800.0,21.647,21.6663,21.6341,21.6598,24800.0
2006-11-21 11:25:00,33.63,33.64,33.62,33.63,32500.0,21.6598,21.6663,21.6534,21.6598,32500.0
2006-11-21 11:30:00,33.62,33.67,33.62,33.63,16200.0,21.6534,21.6856,21.6534,21.6598,16200.0
2006-11-21 11:35:00,33.63,33.65,33.62,33.65,15600.0,21.6598,21.6727,21.6534,21.6727,15600.0
2006-11-21 11:40:00,33.65,33.66,33.64,33.65,86900.0,21.6727,21.6792,21.6663,21.6727,86900.0
2006-11-21 11:45:00,33.65,33.66,33.6,33.63,53400.0,21.6727,21.6792,21.6405,21.6598,53400.0
2006-11-21 11:50:00,33.62,33.65,33.61,33.63,45900.0,21.6534,21.6727,21.647,21.6598,45900.0
2006-11-21 11:55:00,33.63,33.65,33.58,33.6,36300.0,21.6598,21.6727,21.6276,21.6405,36300.0
2006-11-21 12:00:00,33.6,33.65,33.6,33.64,36800.0,21.6405,21.6727,21.6405,21.6663,36800.0
2006-11-21 12:05:00,33.64,33.66,33.64,33.65,26700.0,21.6663,21.6792,21.6663,21.6727,26700.0
2006-11-21 12:10:00,33.64,33.65,33.59,33.6,29000.0,21.6663,21.6727,21.6341,21.6405,29000.0
2006-11-21 12:15:00,33.6,33.66,33.6,33.65,42500.0,21.6405,21.6792,21.6405,21.6727,42500.0
2006-11-21 12:20:00,33.65,33.67,33.64,33.67,52000.0,21.6727,21.6856,21.6663,21.6856,52000.0
2006-11-21 12:25:00,33.67,33.68,33.64,33.66,29600.0,21.6856,21.692,21.6663,21.6792,29600.0
2006-11-21 12:30:00,33.66,33.67,33.64,33.65,55500.0,21.6792,21.6856,21.6663,21.6727,55500.0
2006-11-21 12:35:00,33.65,33.67,33.65,33.66,35800.0,21.6727,21.6856,21.6727,21.6792,35800.0
2006-11-21 12:40:00,33.65,33.66,33.64,33.65,40600.0,21.6727,21.6792,21.6663,21.6727,40600.0
2006-11-21 12:45:00,33.65,33.66,33.62,33.65,38700.0,21.6727,21.6792,21.6534,21.6727,38700.0
2006-11-21 12:50:00,33.64,33.66,33.63,33.65,25700.0,21.6663,21.6792,21.6598,21.6727,25700.0
2006-11-21 12:55:00,33.65,33.66,33.64,33.64,22400.0,21.6727,21.6792,21.6663,21.6663,22400.0
2006-11-21 13:00:00,33.64,33.66,33.64,33.64,27900.0,21.6663,21.6792,21.6663,21.6663,27900.0
2006-11-21 13:05:00,33.65,33.66,33.64,33.66,25000.0,21.6727,21.6792,21.6663,21.6792,25000.0
2006-11-21 13:10:00,33.66,33.66,33.65,33.65,9600.0,21.6792,21.6792,21.6727,21.6727,9600.0
2006-11-21 13:15:00,33.65,33.66,33.65,33.65,35700.0,21.6727,21.6792,21.6727,21.6727,35700.0
2006-11-21 13:20:00,33.66,33.67,33.63,33.65,52100.0,21.6792,21.6856,21.6598,21.6727,52100.0
2006-11-21 13:25:00,33.64,33.65,33.64,33.65,15300.0,21.6663,21.6727,21.6663,21.6727,15300.0
2006-11-21 13:30:00,33.64,33.65,33.64,33.65,27300.0,21.6663,21.6727,21.6663,21.6727,27300.0
2006-11-21 13:35:00,33.66,33.66,33.64,33.64,13400.0,21.6792,21.6792,21.6663,21.6663,13400.0
2006-11-21 13:40:00,33.65,33.65,33.64,33.64,21700.0,21.6727,21.6727,21.6663,21.6663,21700.0
2006-11-21 13:45:00,33.65,33.66,33.65,33.65,41900.0,21.6727,21.6792,21.6727,21.6727,41900.0
2006-11-21 13:50:00,33.65,33.68,33.65,33.66,19600.0,21.6727,21.692,21.6727,21.6792,19600.0
2006-11-21 13:55:00,33.66,33.67,33.65,33.66,14600.0,21.6792,21.6856,21.6727,21.6792,14600.0
2006-11-21 14:00:00,33.67,33.67,33.65,33.66,23900.0,21.6856,21.6856,21.6727,21.6792,23900.0
2006-11-21 14:05:00,33.65,33.68,33.65,33.67,54700.0,21.6727,21.692,21.6727,21.6856,54700.0
2006-11-21 14:10:00,33.67,33.68,33.65,33.67,19600.0,21.6856,21.692,21.6727,21.6856,19600.0
2006-11-21 14:15:00,33.67,33.67,33.63,33.63,46000.0,21.6856,21.6856,21.6598,21.6598,46000.0
2006-11-21 14:20:00,33.63,33.66,33.62,33.63,37100.0,21.6598,21.6792,21.6534,21.6598,37100.0
2006-11-21 14:25:00,33.63,33.65,33.62,33.64,30200.0,21.6598,21.6727,21.6534,21.6663,30200.0
2006-11-21 14:30:00,33.64,33.65,33.6,33.63,56900.0,21.6663,21.6727,21.6405,21.6598,56900.0
2006-11-21 14:35:00,33.64,33.66,33.63,33.64,51200.0,21.6663,21.6792,21.6598,21.6663,51200.0
2006-11-21 14:40:00,33.64,33.69,33.63,33.68,54000.0,21.6663,21.6985,21.6598,21.692,54000.0
2006-11-21 14:45:00,33.67,33.68,33.64,33.65,49900.0,21.6856,21.692,21.6663,21.6727,49900.0
2006-11-21 14:50:00,33.65,33.66,33.64,33.65,58800.0,21.6727,21.6792,21.6663,21.6727,58800.0
2006-11-21 14:55:00,33.65,33.68,33.64,33.65,50300.0,21.6727,21.692,21.6663,21.6727,50300.0
2006-11-21 15:00:00,33.66,33.66,33.64,33.65,25000.0,21.6792,21.6792,21.6663,21.6727,25000.0
2006-11-21 15:05:00,33.65,33.66,33.64,33.65,41800.0,21.6727,21.6792,21.6663,21.6727,41800.0
2006-11-21 15:10:00,33.64,33.66,33.64,33.64,89500.0,21.6663,21.6792,21.6663,21.6663,89500.0
2006-11-21 15:15:00,33.64,33.66,33.63,33.64,77300.0,21.6663,21.6792,21.6598,21.6663,77300.0
2006-11-21 15:20:00,33.64,33.64,33.61,33.64,67300.0,21.6663,21.6663,21.647,21.6663,67300.0
2006-11-21 15:25:00,33.64,33.65,33.63,33.64,17200.0,21.6663,21.6727,21.6598,21.6663,17200.0
2006-11-21 15:30:00,33.65,33.65,33.62,33.64,70900.0,21.6727,21.6727,21.6534,21.6663,70900.0
2006-11-21 15:35:00,33.64,33.65,33.62,33.64,44300.0,21.6663,21.6727,21.6534,21.6663,44300.0
2006-11-21 15:40:00,33.64,33.65,33.63,33.64,33700.0,21.6663,21.6727,21.6598,21.6663,33700.0
2006-11-21 15:45:00,33.65,33.65,33.63,33.64,28600.0,21.6727,21.6727,21.6598,21.6663,28600.0
2006-11-21 15:50:00,33.64,33.66,33.63,33.66,45500.0,21.6663,21.6792,21.6598,21.6792,45500.0
2006-11-21 15:55:00,33.65,33.7,33.62,33.63,104400.0,21.6727,21.7049,21.6534,21.6598,104400.0
2006-11-22 09:30:00,33.55,33.6,33.3,33.43,88400.0,21.6083,21.6405,21.4473,21.531,88400.0
2006-11-22 09:35:00,33.46,33.51,33.35,33.41,30100.0,21.5503,21.5825,21.4795,21.5181,30100.0
2006-11-22 09:40:00,33.41,33.46,33.37,33.38,28100.0,21.5181,21.5503,21.4924,21.4988,28100.0
2006-11-22 09:45:00,33.35,33.35,33.3,33.35,27800.0,21.4795,21.4795,21.4473,21.4795,27800.0
2006-11-22 09:50:00,33.35,33.35,33.3,33.31,33100.0,21.4795,21.4795,21.4473,21.4537,33100.0
2006-11-22 09:55:00,33.31,33.47,33.31,33.46,43700.0,21.4537,21.5568,21.4537,21.5503,43700.0
2006-11-22 10:00:00,33.46,33.47,33.45,33.46,31300.0,21.5503,21.5568,21.5439,21.5503,31300.0
2006-11-22 10:05:00,33.45,33.47,33.4,33.44,298800.0,21.5439,21.5568,21.5117,21.5375,298800.0
2006-11-22 10:10:00,33.44,33.46,33.4,33.41,255100.0,21.5375,21.5503,21.5117,21.5181,255100.0
2006-11-22 10:15:00,33.42,33.47,33.41,33.46,175700.0,21.5246,21.5568,21.5181,21.5503,175700.0
2006-11-22 10:20:00,33.45,33.48,33.44,33.46,117400.0,21.5439,21.5632,21.5375,21.5503,117400.0
2006-11-22 10:25:00,33.45,33.47,33.42,33.42,45200.0,21.5439,21.5568,21.5246,21.5246,45200.0
2006-11-22 10:30:00,33.43,33.46,33.42,33.45,40700.0,21.531,21.5503,21.5246,21.5439,40700.0
2006-11-22 10:35:00,33.46,33.48,33.45,33.46,18100.0,21.5503,21.5632,21.5439,21.5503,18100.0
2006-11-22 10:40:00,33.47,33.48,33.45,33.46,29600.0,21.5568,21.5632,21.5439,21.5503,29600.0
2006-11-22 10:45:00,33.46,33.47,33.45,33.45,17500.0,21.5503,21.5568,21.5439,21.5439,17500.0
2006-11-22 10:50:00,33.45,33.46,33.45,33.45,29900.0,21.5439,21.5503,21.5439,21.5439,29900.0
2006-11-22 10:55:00,33.46,33.47,33.45,33.46,98000.0,21.5503,21.5568,21.5439,21.5503,98000.0
2006-11-22 11:00:00,33.46,33.49,33.45,33.49,136600.0,21.5503,21.5697,21.5439,21.5697,136600.0
2006-11-22 11:05:00,33.5,33.5,33.48,33.49,19400.0,21.5761,21.5761,21.5632,21.5697,19400.0
2006-11-22 11:10:00,33.48,33.49,33.44,33.44,26500.0,21.5632,21.5697,21.5375,21.5375,26500.0
2006-11-22 11:15:00,33.45,33.45,33.41,33.44,27800.0,21.5439,21.5439,21.5181,21.5375,27800.0
2006-11-22 11:20:00,33.44,33.45,33.41,33.42,25900.0,21.5375,21.5439,21.5181,21.5246,25900.0
2006-11-22 11:25:00,33.43,33.43,33.4,33.42,78400.0,21.531,21.531,21.5117,21.5246,78400.0
2006-11-22 11:30:00,33.42,33.42,33.4,33.41,25000.0,21.5246,21.5246,21.5117,21.5181,25000.0
2006-11-22 11:35:00,33.41,33.44,33.41,33.44,36700.0,21.5181,21.5375,21.5181,21.5375,36700.0
2006-11-22 11:40:00,33.44,33.44,33.42,33.43,24100.0,21.5375,21.5375,21.5246,21.531,24100.0
2006-11-22 11:45:00,33.44,33.44,33.42,33.44,16700.0,21.5375,21.5375,21.5246,21.5375,16700.0
2006-11-22 11:50:00,33.43,33.45,33.43,33.44,54600.0,21.531,21.5439,21.531,21.5375,54600.0
2006-11-22 11:55:00,33.44,33.45,33.42,33.43,21500.0,21.5375,21.5439,21.5246,21.531,21500.0
2006-11-22 12:00:00,33.43,33.44,33.42,33.43,9100.0,21.531,21.5375,21.5246,21.531,9100.0
2006-11-22 12:05:00,33.43,33.45,33.43,33.45,13400.0,21.531,21.5439,21.531,21.5439,13400.0
2006-11-22 12:10:00,33.44,33.46,33.44,33.46,26000.0,21.5375,21.5503,21.5375,21.5503,26000.0
2006-11-22 12:15:00,33.45,33.48,33.4,33.45,38500.0,21.5439,21.5632,21.5117,21.5439,38500.0
2006-11-22 12:20:00,33.44,33.45,33.42,33.43,11400.0,21.5375,21.5439,21.5246,21.531,11400.0
2006-11-22 12:25:00,33.43,33.43,33.41,33.41,14900.0,21.531,21.531,21.5181,21.5181,14900.0
2006-11-22 12:30:00,33.4,33.46,33.4,33.42,99300.0,21.5117,21.5503,21.5117,21.5246,99300.0
2006-11-22 12:35:00,33.42,33.45,33.42,33.44,12900.0,21.5246,21.5439,21.5246,21.5375,12900.0
2006-11-22 12:40:00,33.45,33.45,33.4,33.41,22100.0,21.5439,21.5439,21.5117,21.5181,22100.0
2006-11-22 12:45:00,33.41,33.42,33.4,33.4,22100.0,21.5181,21.5246,21.5117,21.5117,22100.0
2006-11-22 12:50:00,33.4,33.41,33.4,33.4,149700.0,21.5117,21.5181,21.5117,21.5117,149700.0
2006-11-22 12:55:00,33.4,33.41,33.39,33.4,16400.0,21.5117,21.5181,21.5053,21.5117,16400.0
2006-11-22 13:00:00,33.41,33.43,33.4,33.43,12000.0,21.5181,21.531,21.5117,21.531,12000.0
2006-11-22 13:05:00,33.42,33.44,33.42,33.43,8500.0,21.5246,21.5375,21.5246,21.531,8500.0
2006-11-22 13:10:00,33.43,33.48,33.43,33.44,50500.0,21.531,21.5632,21.531,21.5375,50500.0
2006-11-22 13:15:00,33.43,33.44,33.4,33.41,21800.0,21.531,21.5375,21.5117,21.5181,21800.0
2006-11-22 13:20:00,33.4,33.42,33.4,33.42,38000.0,21.5117,21.5246,21.5117,21.5246,38000.0
2006-11-22 13:25:00,33.41,33.43,33.41,33.42,17600.0,21.5181,21.531,21.5181,21.5246,17600.0
2006-11-22 13:30:00,33.42,33.46,33.4,33.43,107000.0,21.5246,21.5503,21.5117,21.531,107000.0
2006-11-22 13:35:00,33.42,33.45,33.42,33.43,15800.0,21.5246,21.5439,21.5246,21.531,15800.0
2006-11-22 13:40:00,33.43,33.44,33.42,33.44,9400.0,21.531,21.5375,21.5246,21.5375,9400.0
2006-11-22 13:45:00,33.45,33.45,33.44,33.44,8300.0,21.5439,21.5439,21.5375,21.5375,8300.0
2006-11-22 13:50:00,33.44,33.46,33.44,33.44,32700.0,21.5375,21.5503,21.5375,21.5375,32700.0
2006-11-22 13:55:00,33.44,33.45,33.43,33.44,16700.0,21.5375,21.5439,21.531,21.5375,16700.0
2006-11-22 14:00:00,33.44,33.44,33.41,33.41,20500.0,21.5375,21.5375,21.5181,21.5181,20500.0
2006-11-22 14:05:00,33.41,33.42,33.38,33.42,26300.0,21.5181,21.5246,21.4988,21.5246,26300.0
2006-11-22 14:10:00,33.42,33.42,33.4,33.41,19600.0,21.5246,21.5246,21.5117,21.5181,19600.0
2006-11-22 14:15:00,33.41,33.43,33.4,33.4,35100.0,21.5181,21.531,21.5117,21.5117,35100.0
2006-11-22 14:20:00,33.4,33.41,33.39,33.4,22100.0,21.5117,21.5181,21.5053,21.5117,22100.0
2006-11-22 14:25:00,33.4,33.41,33.39,33.4,30100.0,21.5117,21.5181,21.5053,21.5117,30100.0
2006-11-22 14:30:00,33.39,33.4,33.39,33.39,25700.0,21.5053,21.5117,21.5053,21.5053,25700.0
2006-11-22 14:35:00,33.39,33.43,33.39,33.42,19300.0,21.5053,21.531,21.5053,21.5246,19300.0
2006-11-22 14:40:00,33.43,33.43,33.42,33.42,30200.0,21.531,21.531,21.5246,21.5246,30200.0
2006-11-22 14:45:00,33.42,33.44,33.39,33.44,22500.0,21.5246,21.5375,21.5053,21.5375,22500.0
2006-11-22 14:50:00,33.43,33.44,33.42,33.43,30900.0,21.531,21.5375,21.5246,21.531,30900.0
2006-11-22 14:55:00,33.42,33.43,33.4,33.41,23500.0,21.5246,21.531,21.5117,21.5181,23500.0
2006-11-22 15:00:00,33.4,33.42,33.4,33.41,72600.0,21.5117,21.5246,21.5117,21.5181,72600.0
2006-11-22 15:05:00,33.4,33.42,33.4,33.41,13000.0,21.5117,21.5246,21.5117,21.5181,13000.0
2006-11-22 15:10:00,33.41,33.44,33.41,33.43,25400.0,21.5181,21.5375,21.5181,21.531,25400.0
2006-11-22 15:15:00,33.44,33.44,33.42,33.42,38400.0,21.5375,21.5375,21.5246,21.5246,38400.0
2006-11-22 15:20:00,33.42,33.43,33.42,33.42,16600.0,21.5246,21.531,21.5246,21.5246,16600.0
2006-11-22 15:25:00,33.43,33.43,33.42,33.43,13900.0,21.531,21.531,21.5246,21.531,13900.0
2006-11-22 15:30:00,33.42,33.43,33.42,33.43,28200.0,21.5246,21.531,21.5246,21.531,28200.0
2006-11-22 15:35:00,33.43,33.43,33.41,33.42,42000.0,21.531,21.531,21.5181,21.5246,42000.0
2006-11-22 15:40:00,33.42,33.43,33.42,33.42,27200.0,21.5246,21.531,21.5246,21.5246,27200.0
2006-11-22 15:45:00,33.42,33.43,33.42,33.42,32400.0,21.5246,21.531,21.5246,21.5246,32400.0
2006-11-22 15:50:00,33.42,33.43,33.4,33.41,102100.0,21.5246,21.531,21.5117,21.5181,102100.0
2006-11-22 15:55:00,33.4,33.45,33.38,33.43,104100.0,21.5117,21.5439,21.4988,21.531,104100.0
2006-11-24 09:30:00,33.22,33.3,33.2,33.3,35600.0,21.3958,21.4473,21.3829,21.4473,35600.0
2006-11-24 09:35:00,33.3,33.38,33.29,33.36,13000.0,21.4473,21.4988,21.4409,21.4859,13000.0
2006-11-24 09:40:00,33.39,33.48,33.38,33.46,16000.0,21.5053,21.5632,21.4988,21.5503,16000.0
2006-11-24 09:45:00,33.46,33.47,33.4,33.47,13200.0,21.5503,21.5568,21.5117,21.5568,13200.0
2006-11-24 09:50:00,33.46,33.5,33.46,33.5,42100.0,21.5503,21.5761,21.5503,21.5761,42100.0
2006-11-24 09:55:00,33.5,33.5,33.48,33.5,82200.0,21.5761,21.5761,21.5632,21.5761,82200.0
2006-11-24 10:00:00,33.5,33.5,33.49,33.5,23100.0,21.5761,21.5761,21.5697,21.5761,23100.0
2006-11-24 10:05:00,33.49,33.6,33.49,33.57,47300.0,21.5697,21.6405,21.5697,21.6212,47300.0
2006-11-24 10:10:00,33.56,33.58,33.54,33.57,14500.0,21.6147,21.6276,21.6019,21.6212,14500.0
2006-11-24 10:15:00,33.57,33.58,33.56,33.57,12700.0,21.6212,21.6276,21.6147,21.6212,12700.0
2006-11-24 10:20:00,33.58,33.62,33.57,33.61,79700.0,21.6276,21.6534,21.6212,21.647,79700.0
2006-11-24 10:25:00,33.61,33.64,33.61,33.63,9000.0,21.647,21.6663,21.647,21.6598,9000.0
2006-11-24 10:30:00,33.63,33.63,33.58,33.61,41200.0,21.6598,21.6598,21.6276,21.647,41200.0
2006-11-24 10:35:00,33.61,33.64,33.61,33.64,8300.0,21.647,21.6663,21.647,21.6663,8300.0
2006-11-24 10:40:00,33.64,33.65,33.63,33.65,22100.0,21.6663,21.6727,21.6598,21.6727,22100.0
2006-11-24 10:45:00,33.65,33.65,33.64,33.64,7300.0,21.6727,21.6727,21.6663,21.6663,7300.0
2006-11-24 10:50:00,33.65,33.69,33.64,33.69,14000.0,21.6727,21.6985,21.6663,21.6985,14000.0
2006-11-24 10:55:00,33.69,33.7,33.67,33.67,21200.0,21.6985,21.7049,21.6856,21.6856,21200.0
2006-11-24 11:00:00,33.68,33.68,33.58,33.6,28800.0,21.692,21.692,21.6276,21.6405,28800.0
2006-11-24 11:05:00,33.6,33.64,33.59,33.63,6300.0,21.6405,21.6663,21.6341,21.6598,6300.0
2006-11-24 11:10:00,33.65,33.65,33.64,33.64,14100.0,21.6727,21.6727,21.6663,21.6663,14100.0
2006-11-24 11:15:00,33.65,33.65,33.6,33.6,11400.0,21.6727,21.6727,21.6405,21.6405,11400.0
2006-11-24 11:20:00,33.6,33.64,33.6,33.63,6200.0,21.6405,21.6663,21.6405,21.6598,6200.0
2006-11-24 11:25:00,33.63,33.65,33.63,33.65,7000.0,21.6598,21.6727,21.6598,21.6727,7000.0
2006-11-24 11:30:00,33.64,33.65,33.63,33.63,8300.0,21.6663,21.6727,21.6598,21.6598,8300.0
2006-11-24 11:35:00,33.63,33.65,33.63,33.64,10000.0,21.6598,21.6727,21.6598,21.6663,10000.0
2006-11-24 11:40:00,33.64,33.64,33.59,33.61,14100.0,21.6663,21.6663,21.6341,21.647,14100.0
2006-11-24 11:45:00,33.61,33.62,33.55,33.57,11300.0,21.647,21.6534,21.6083,21.6212,11300.0
2006-11-24 11:50:00,33.55,33.57,33.55,33.55,14900.0,21.6083,21.6212,21.6083,21.6083,14900.0
2006-11-24 11:55:00,33.56,33.61,33.55,33.6,12200.0,21.6147,21.647,21.6083,21.6405,12200.0
2006-11-24 12:00:00,33.6,33.6,33.58,33.59,9500.0,21.6405,21.6405,21.6276,21.6341,9500.0
2006-11-24 12:05:00,33.58,33.59,33.55,33.57,11200.0,21.6276,21.6341,21.6083,21.6212,11200.0
2006-11-24 12:10:00,33.57,33.63,33.57,33.63,10100.0,21.6212,21.6598,21.6212,21.6598,10100.0
2006-11-24 12:15:00,33.63,33.64,33.62,33.64,10600.0,21.6598,21.6663,21.6534,21.6663,10600.0
2006-11-24 12:20:00,33.63,33.65,33.63,33.65,3500.0,21.6598,21.6727,21.6598,21.6727,3500.0
2006-11-24 12:25:00,33.65,33.65,33.64,33.65,10500.0,21.6727,21.6727,21.6663,21.6727,10500.0
2006-11-24 12:30:00,33.65,33.65,33.64,33.64,12000.0,21.6727,21.6727,21.6663,21.6663,12000.0
2006-11-24 12:35:00,33.64,33.65,33.64,33.64,19700.0,21.6663,21.6727,21.6663,21.6663,19700.0
2006-11-24 12:40:00,33.64,33.65,33.6,33.61,31900.0,21.6663,21.6727,21.6405,21.647,31900.0
2006-11-24 12:45:00,33.6,33.61,33.56,33.58,26100.0,21.6405,21.647,21.6147,21.6276,26100.0
2006-11-24 12:50:00,33.56,33.6,33.55,33.6,25500.0,21.6147,21.6405,21.6083,21.6405,25500.0
2006-11-24 12:55:00,33.58,33.6,33.5,33.54,55800.0,21.6276,21.6405,21.5761,21.6019,55800.0
2006-11-24 13:00:00,33.56,33.56,33.56,33.56,35300.0,21.6147,21.6147,21.6147,21.6147,35300.0
2006-11-24 13:05:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 13:10:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 13:15:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 13:20:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 13:25:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 13:30:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 13:35:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 13:40:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 13:45:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 13:50:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 13:55:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:00:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:05:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:10:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:15:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:20:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:25:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:30:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:35:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:40:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:45:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:50:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:55:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:00:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:05:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:10:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:15:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:20:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:25:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:30:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:35:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:40:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:45:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:50:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:55:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-27 09:30:00,33.45,33.46,33.3,33.32,31400.0,21.5439,21.5503,21.4473,21.4602,31400.0
2006-11-27 09:35:00,33.33,33.41,33.3,33.37,14700.0,21.4666,21.5181,21.4473,21.4924,14700.0
2006-11-27 09:40:00,33.37,33.42,33.32,33.34,20500.0,21.4924,21.5246,21.4602,21.4731,20500.0
2006-11-27 09:45:00,33.33,33.33,33.25,33.25,15100.0,21.4666,21.4666,21.4151,21.4151,15100.0
2006-11-27 09:50:00,33.25,33.26,33.09,33.09,19100.0,21.4151,21.4215,21.312,21.312,19100.0
2006-11-27 09:55:00,33.09,33.17,33.03,33.13,17400.0,21.312,21.3636,21.2734,21.3378,17400.0
2006-11-27 10:00:00,33.13,33.13,32.98,33.0,32700.0,21.3378,21.3378,21.2412,21.2541,32700.0
2006-11-27 10:05:00,33.0,33.15,32.94,33.0,116200.0,21.2541,21.3507,21.2154,21.2541,116200.0
2006-11-27 10:10:00,33.0,33.04,33.0,33.0,49400.0,21.2541,21.2798,21.2541,21.2541,49400.0
2006-11-27 10:15:00,33.0,33.05,33.0,33.0,57200.0,21.2541,21.2863,21.2541,21.2541,57200.0
2006-11-27 10:20:00,33.0,33.02,32.98,32.98,22700.0,21.2541,21.267,21.2412,21.2412,22700.0
2006-11-27 10:25:00,32.96,33.01,32.95,33.01,26900.0,21.2283,21.2605,21.2219,21.2605,26900.0
2006-11-27 10:30:00,33.02,33.08,32.96,32.99,37400.0,21.267,21.3056,21.2283,21.2476,37400.0
2006-11-27 10:35:00,33.0,33.03,32.95,33.0,18200.0,21.2541,21.2734,21.2219,21.2541,18200.0
2006-11-27 10:40:00,33.0,33.01,32.97,32.98,29700.0,21.2541,21.2605,21.2348,21.2412,29700.0
2006-11-27 10:45:00,32.97,33.02,32.97,33.02,28000.0,21.2348,21.267,21.2348,21.267,28000.0
2006-11-27 10:50:00,33.01,33.01,32.99,33.0,19900.0,21.2605,21.2605,21.2476,21.2541,19900.0
2006-11-27 10:55:00,33.0,33.04,32.99,33.03,39200.0,21.2541,21.2798,21.2476,21.2734,39200.0
2006-11-27 11:00:00,33.03,33.03,32.98,32.99,22400.0,21.2734,21.2734,21.2412,21.2476,22400.0
2006-11-27 11:05:00,32.99,33.02,32.98,32.99,18400.0,21.2476,21.267,21.2412,21.2476,18400.0
2006-11-27 11:10:00,32.99,33.02,32.95,32.97,39700.0,21.2476,21.267,21.2219,21.2348,39700.0
2006-11-27 11:15:00,32.95,32.96,32.87,32.9,35900.0,21.2219,21.2283,21.1703,21.1897,35900.0
2006-11-27 11:20:00,32.9,32.93,32.85,32.9,39500.0,21.1897,21.209,21.1575,21.1897,39500.0
2006-11-27 11:25:00,32.9,32.94,32.85,32.87,33800.0,21.1897,21.2154,21.1575,21.1703,33800.0
2006-11-27 11:30:00,32.88,32.91,32.87,32.9,15900.0,21.1768,21.1961,21.1703,21.1897,15900.0
2006-11-27 11:35:00,32.91,32.98,32.88,32.97,42500.0,21.1961,21.2412,21.1768,21.2348,42500.0
2006-11-27 11:40:00,32.97,33.01,32.94,33.01,35000.0,21.2348,21.2605,21.2154,21.2605,35000.0
2006-11-27 11:45:00,33.01,33.01,32.98,33.0,20000.0,21.2605,21.2605,21.2412,21.2541,20000.0
2006-11-27 11:50:00,32.99,33.0,32.97,32.97,33000.0,21.2476,21.2541,21.2348,21.2348,33000.0
2006-11-27 11:55:00,32.97,32.97,32.9,32.91,22900.0,21.2348,21.2348,21.1897,21.1961,22900.0
2006-11-27 12:00:00,32.9,32.92,32.88,32.89,28600.0,21.1897,21.2025,21.1768,21.1832,28600.0
2006-11-27 12:05:00,32.89,32.91,32.88,32.91,19800.0,21.1832,21.1961,21.1768,21.1961,19800.0
2006-11-27 12:10:00,32.91,32.92,32.86,32.91,28500.0,21.1961,21.2025,21.1639,21.1961,28500.0
2006-11-27 12:15:00,32.91,32.92,32.88,32.92,15900.0,21.1961,21.2025,21.1768,21.2025,15900.0
2006-11-27 12:20:00,32.91,32.91,32.88,32.88,28400.0,21.1961,21.1961,21.1768,21.1768,28400.0
2006-11-27 12:25:00,32.88,32.89,32.88,32.88,7100.0,21.1768,21.1832,21.1768,21.1768,7100.0
2006-11-27 12:30:00,32.88,32.88,32.84,32.85,22200.0,21.1768,21.1768,21.151,21.1575,22200.0
2006-11-27 12:35:00,32.84,32.85,32.83,32.84,17500.0,21.151,21.1575,21.1446,21.151,17500.0
2006-11-27 12:40:00,32.85,32.88,32.83,32.86,15800.0,21.1575,21.1768,21.1446,21.1639,15800.0
2006-11-27 12:45:00,32.87,32.89,32.84,32.87,53100.0,21.1703,21.1832,21.151,21.1703,53100.0
2006-11-27 12:50:00,32.87,32.87,32.77,32.78,21000.0,21.1703,21.1703,21.1059,21.1124,21000.0
2006-11-27 12:55:00,32.78,32.79,32.77,32.79,9800.0,21.1124,21.1188,21.1059,21.1188,9800.0
2006-11-27 13:00:00,32.78,32.83,32.77,32.83,20100.0,21.1124,21.1446,21.1059,21.1446,20100.0
2006-11-27 13:05:00,32.82,32.82,32.76,32.77,14500.0,21.1381,21.1381,21.0995,21.1059,14500.0
2006-11-27 13:10:00,32.76,32.78,32.75,32.75,7700.0,21.0995,21.1124,21.0931,21.0931,7700.0
2006-11-27 13:15:00,32.77,32.77,32.7,32.72,36200.0,21.1059,21.1059,21.0609,21.0737,36200.0
2006-11-27 13:20:00,32.71,32.71,32.66,32.67,18500.0,21.0673,21.0673,21.0351,21.0415,18500.0
2006-11-27 13:25:00,32.66,32.69,32.66,32.68,22900.0,21.0351,21.0544,21.0351,21.048,22900.0
2006-11-27 13:30:00,32.67,32.68,32.62,32.63,25800.0,21.0415,21.048,21.0093,21.0158,25800.0
2006-11-27 13:35:00,32.62,32.62,32.54,32.55,25300.0,21.0093,21.0093,20.9578,20.9642,25300.0
2006-11-27 13:40:00,32.54,32.59,32.54,32.59,30200.0,20.9578,20.99,20.9578,20.99,30200.0
2006-11-27 13:45:00,32.58,32.62,32.55,32.55,29300.0,20.9836,21.0093,20.9642,20.9642,29300.0
2006-11-27 13:50:00,32.55,32.56,32.53,32.56,36000.0,20.9642,20.9707,20.9514,20.9707,36000.0
2006-11-27 13:55:00,32.56,32.63,32.56,32.62,26300.0,20.9707,21.0158,20.9707,21.0093,26300.0
2006-11-27 14:00:00,32.62,32.64,32.61,32.63,28400.0,21.0093,21.0222,21.0029,21.0158,28400.0
2006-11-27 14:05:00,32.63,32.63,32.57,32.59,34600.0,21.0158,21.0158,20.9771,20.99,34600.0
2006-11-27 14:10:00,32.59,32.59,32.53,32.57,21300.0,20.99,20.99,20.9514,20.9771,21300.0
2006-11-27 14:15:00,32.57,32.67,32.57,32.65,28100.0,20.9771,21.0415,20.9771,21.0287,28100.0
2006-11-27 14:20:00,32.66,32.66,32.64,32.65,19200.0,21.0351,21.0351,21.0222,21.0287,19200.0
2006-11-27 14:25:00,32.64,32.67,32.64,32.66,21200.0,21.0222,21.0415,21.0222,21.0351,21200.0
2006-11-27 14:30:00,32.67,32.72,32.66,32.71,39800.0,21.0415,21.0737,21.0351,21.0673,39800.0
2006-11-27 14:35:00,32.71,32.75,32.71,32.74,33700.0,21.0673,21.0931,21.0673,21.0866,33700.0
2006-11-27 14:40:00,32.74,32.77,32.74,32.76,17600.0,21.0866,21.1059,21.0866,21.0995,17600.0
2006-11-27 14:45:00,32.76,32.77,32.75,32.76,18100.0,21.0995,21.1059,21.0931,21.0995,18100.0
2006-11-27 14:50:00,32.76,32.77,32.68,32.7,32700.0,21.0995,21.1059,21.048,21.0609,32700.0
2006-11-27 14:55:00,32.7,32.71,32.65,32.65,24100.0,21.0609,21.0673,21.0287,21.0287,24100.0
2006-11-27 15:00:00,32.66,32.66,32.64,32.65,35500.0,21.0351,21.0351,21.0222,21.0287,35500.0
2006-11-27 15:05:00,32.64,32.65,32.59,32.62,49600.0,21.0222,21.0287,20.99,21.0093,49600.0
2006-11-27 15:10:00,32.62,32.65,32.62,32.65,35300.0,21.0093,21.0287,21.0093,21.0287,35300.0
2006-11-27 15:15:00,32.64,32.64,32.54,32.54,32400.0,21.0222,21.0222,20.9578,20.9578,32400.0
2006-11-27 15:20:00,32.54,32.55,32.45,32.55,107600.0,20.9578,20.9642,20.8998,20.9642,107600.0
2006-11-27 15:25:00,32.55,32.56,32.51,32.53,49400.0,20.9642,20.9707,20.9385,20.9514,49400.0
2006-11-27 15:30:00,32.52,32.57,32.5,32.57,79600.0,20.9449,20.9771,20.932,20.9771,79600.0
2006-11-27 15:35:00,32.57,32.61,32.57,32.61,48600.0,20.9771,21.0029,20.9771,21.0029,48600.0
2006-11-27 15:40:00,32.6,32.61,32.59,32.59,80800.0,20.9964,21.0029,20.99,20.99,80800.0
2006-11-27 15:45:00,32.59,32.6,32.55,32.55,73400.0,20.99,20.9964,20.9642,20.9642,73400.0
2006-11-27 15:50:00,32.56,32.58,32.53,32.55,92400.0,20.9707,20.9836,20.9514,20.9642,92400.0
2006-11-27 15:55:00,32.55,32.6,32.54,32.6,66000.0,20.9642,20.9964,20.9578,20.9964,66000.0
2006-11-28 09:30:00,32.6,32.73,32.56,32.69,34400.0,20.9964,21.0802,20.9707,21.0544,34400.0
2006-11-28 09:35:00,32.72,32.73,32.66,32.7,270100.0,21.0737,21.0802,21.0351,21.0609,270100.0
2006-11-28 09:40:00,32.71,32.71,32.68,32.69,58600.0,21.0673,21.0673,21.048,21.0544,58600.0
2006-11-28 09:45:00,32.68,32.8,32.65,32.7,136900.0,21.048,21.1253,21.0287,21.0609,136900.0
2006-11-28 09:50:00,32.74,32.82,32.73,32.75,21800.0,21.0866,21.1381,21.0802,21.0931,21800.0
2006-11-28 09:55:00,32.75,32.87,32.75,32.82,30100.0,21.0931,21.1703,21.0931,21.1381,30100.0
2006-11-28 10:00:00,32.81,32.89,32.73,32.84,61800.0,21.1317,21.1832,21.0802,21.151,61800.0
2006-11-28 10:05:00,32.84,32.84,32.7,32.71,31900.0,21.151,21.151,21.0609,21.0673,31900.0
2006-11-28 10:10:00,32.72,32.75,32.68,32.7,21900.0,21.0737,21.0931,21.048,21.0609,21900.0
2006-11-28 10:15:00,32.71,32.78,32.69,32.78,37600.0,21.0673,21.1124,21.0544,21.1124,37600.0
2006-11-28 10:20:00,32.77,32.77,32.71,32.71,30200.0,21.1059,21.1059,21.0673,21.0673,30200.0
2006-11-28 10:25:00,32.7,32.78,32.67,32.75,32500.0,21.0609,21.1124,21.0415,21.0931,32500.0
2006-11-28 10:30:00,32.75,32.76,32.65,32.72,19200.0,21.0931,21.0995,21.0287,21.0737,19200.0
2006-11-28 10:35:00,32.73,32.75,32.68,32.68,35900.0,21.0802,21.0931,21.048,21.048,35900.0
2006-11-28 10:40:00,32.69,32.72,32.67,32.67,20200.0,21.0544,21.0737,21.0415,21.0415,20200.0
2006-11-28 10:45:00,32.68,32.75,32.68,32.7,46100.0,21.048,21.0931,21.048,21.0609,46100.0
2006-11-28 10:50:00,32.7,32.71,32.68,32.69,29600.0,21.0609,21.0673,21.048,21.0544,29600.0
2006-11-28 10:55:00,32.68,32.69,32.62,32.68,30800.0,21.048,21.0544,21.0093,21.048,30800.0
2006-11-28 11:00:00,32.68,32.71,32.67,32.69,24600.0,21.048,21.0673,21.0415,21.0544,24600.0
2006-11-28 11:05:00,32.69,32.7,32.67,32.69,29800.0,21.0544,21.0609,21.0415,21.0544,29800.0
2006-11-28 11:10:00,32.7,32.71,32.68,32.7,12000.0,21.0609,21.0673,21.048,21.0609,12000.0
2006-11-28 11:15:00,32.69,32.73,32.65,32.69,36500.0,21.0544,21.0802,21.0287,21.0544,36500.0
2006-11-28 11:20:00,32.68,32.7,32.68,32.68,14600.0,21.048,21.0609,21.048,21.048,14600.0
2006-11-28 11:25:00,32.69,32.7,32.65,32.66,15500.0,21.0544,21.0609,21.0287,21.0351,15500.0
2006-11-28 11:30:00,32.66,32.7,32.65,32.68,510600.0,21.0351,21.0609,21.0287,21.048,510600.0
2006-11-28 11:35:00,32.68,32.7,32.68,32.7,31000.0,21.048,21.0609,21.048,21.0609,31000.0
2006-11-28 11:40:00,32.69,32.71,32.68,32.68,23300.0,21.0544,21.0673,21.048,21.048,23300.0
2006-11-28 11:45:00,32.68,32.7,32.65,32.66,18500.0,21.048,21.0609,21.0287,21.0351,18500.0
2006-11-28 11:50:00,32.66,32.67,32.64,32.65,5900.0,21.0351,21.0415,21.0222,21.0287,5900.0
2006-11-28 11:55:00,32.64,32.64,32.55,32.56,25500.0,21.0222,21.0222,20.9642,20.9707,25500.0
2006-11-28 12:00:00,32.55,32.59,32.52,32.54,14900.0,20.9642,20.99,20.9449,20.9578,14900.0
2006-11-28 12:05:00,32.54,32.56,32.53,32.54,20000.0,20.9578,20.9707,20.9514,20.9578,20000.0
2006-11-28 12:10:00,32.54,32.54,32.46,32.48,40700.0,20.9578,20.9578,20.9063,20.9192,40700.0
2006-11-28 12:15:00,32.49,32.52,32.47,32.5,52000.0,20.9256,20.9449,20.9127,20.932,52000.0
2006-11-28 12:20:00,32.5,32.51,32.46,32.48,19800.0,20.932,20.9385,20.9063,20.9192,19800.0
2006-11-28 12:25:00,32.48,32.53,32.47,32.52,22100.0,20.9192,20.9514,20.9127,20.9449,22100.0
2006-11-28 12:30:00,32.51,32.51,32.4,32.44,29000.0,20.9385,20.9385,20.8676,20.8934,29000.0
2006-11-28 12:35:00,32.43,32.45,32.34,32.45,20200.0,20.887,20.8998,20.829,20.8998,20200.0
2006-11-28 12:40:00,32.46,32.46,32.38,32.38,6300.0,20.9063,20.9063,20.8548,20.8548,6300.0
2006-11-28 12:45:00,32.38,32.43,32.35,32.43,9200.0,20.8548,20.887,20.8354,20.887,9200.0
2006-11-28 12:50:00,32.43,32.46,32.38,32.4,17000.0,20.887,20.9063,20.8548,20.8676,17000.0
2006-11-28 12:55:00,32.4,32.44,32.38,32.41,11000.0,20.8676,20.8934,20.8548,20.8741,11000.0
2006-11-28 13:00:00,32.4,32.46,32.37,32.46,11900.0,20.8676,20.9063,20.8483,20.9063,11900.0
2006-11-28 13:05:00,32.46,32.5,32.36,32.36,23000.0,20.9063,20.932,20.8419,20.8419,23000.0
2006-11-28 13:10:00,32.37,32.42,32.36,32.41,6600.0,20.8483,20.8805,20.8419,20.8741,6600.0
2006-11-28 13:15:00,32.4,32.44,32.34,32.34,21200.0,20.8676,20.8934,20.829,20.829,21200.0
2006-11-28 13:20:00,32.35,32.37,32.32,32.33,17400.0,20.8354,20.8483,20.8161,20.8226,17400.0
2006-11-28 13:25:00,32.33,32.37,32.3,32.35,31100.0,20.8226,20.8483,20.8032,20.8354,31100.0
2006-11-28 13:30:00,32.35,32.44,32.35,32.37,22800.0,20.8354,20.8934,20.8354,20.8483,22800.0
2006-11-28 13:35:00,32.38,32.44,32.36,32.44,27700.0,20.8548,20.8934,20.8419,20.8934,27700.0
2006-11-28 13:40:00,32.42,32.5,32.4,32.48,21400.0,20.8805,20.932,20.8676,20.9192,21400.0
2006-11-28 13:45:00,32.47,32.54,32.47,32.51,16200.0,20.9127,20.9578,20.9127,20.9385,16200.0
2006-11-28 13:50:00,32.51,32.53,32.49,32.51,9400.0,20.9385,20.9514,20.9256,20.9385,9400.0
2006-11-28 13:55:00,32.51,32.54,32.51,32.53,12500.0,20.9385,20.9578,20.9385,20.9514,12500.0
2006-11-28 14:00:00,32.54,32.54,32.48,32.48,27600.0,20.9578,20.9578,20.9192,20.9192,27600.0
2006-11-28 14:05:00,32.49,32.55,32.49,32.53,15500.0,20.9256,20.9642,20.9256,20.9514,15500.0
2006-11-28 14:10:00,32.51,32.52,32.5,32.52,10900.0,20.9385,20.9449,20.932,20.9449,10900.0
2006-11-28 14:15:00,32.51,32.51,32.48,32.5,12700.0,20.9385,20.9385,20.9192,20.932,12700.0
2006-11-28 14:20:00,32.5,32.55,32.48,32.52,27000.0,20.932,20.9642,20.9192,20.9449,27000.0
2006-11-28 14:25:00,32.52,32.54,32.51,32.52,14700.0,20.9449,20.9578,20.9385,20.9449,14700.0
2006-11-28 14:30:00,32.51,32.53,32.51,32.53,11300.0,20.9385,20.9514,20.9385,20.9514,11300.0
2006-11-28 14:35:00,32.52,32.55,32.5,32.51,29400.0,20.9449,20.9642,20.932,20.9385,29400.0
2006-11-28 14:40:00,32.5,32.52,32.49,32.52,20900.0,20.932,20.9449,20.9256,20.9449,20900.0
2006-11-28 14:45:00,32.52,32.54,32.49,32.51,26000.0,20.9449,20.9578,20.9256,20.9385,26000.0
2006-11-28 14:50:00,32.51,32.53,32.49,32.52,16100.0,20.9385,20.9514,20.9256,20.9449,16100.0
2006-11-28 14:55:00,32.52,32.53,32.5,32.5,45700.0,20.9449,20.9514,20.932,20.932,45700.0
2006-11-28 15:00:00,32.51,32.51,32.5,32.5,16200.0,20.9385,20.9385,20.932,20.932,16200.0
2006-11-28 15:05:00,32.5,32.5,32.48,32.49,20900.0,20.932,20.932,20.9192,20.9256,20900.0
2006-11-28 15:10:00,32.49,32.55,32.48,32.54,18400.0,20.9256,20.9642,20.9192,20.9578,18400.0
2006-11-28 15:15:00,32.54,32.57,32.52,32.55,36600.0,20.9578,20.9771,20.9449,20.9642,36600.0
2006-11-28 15:20:00,32.55,32.56,32.53,32.54,38200.0,20.9642,20.9707,20.9514,20.9578,38200.0
2006-11-28 15:25:00,32.55,32.56,32.53,32.54,296100.0,20.9642,20.9707,20.9514,20.9578,296100.0
2006-11-28 15:30:00,32.55,32.55,32.5,32.55,30500.0,20.9642,20.9642,20.932,20.9642,30500.0
2006-11-28 15:35:00,32.55,32.56,32.52,32.55,142800.0,20.9642,20.9707,20.9449,20.9642,142800.0
2006-11-28 15:40:00,32.55,32.61,32.54,32.55,66000.0,20.9642,21.0029,20.9578,20.9642,66000.0
2006-11-28 15:45:00,32.56,32.65,32.55,32.63,12900.0,20.9707,21.0287,20.9642,21.0158,12900.0
2006-11-28 15:50:00,32.64,32.64,32.59,32.61,65300.0,21.0222,21.0222,20.99,21.0029,65300.0
2006-11-28 15:55:00,32.61,32.7,32.58,32.58,99500.0,21.0029,21.0609,20.9836,20.9836,99500.0
2006-11-29 09:30:00,32.6,32.65,32.5,32.54,36700.0,20.9964,21.0287,20.932,20.9578,36700.0
2006-11-29 09:35:00,32.54,32.56,32.41,32.43,33100.0,20.9578,20.9707,20.8741,20.887,33100.0
2006-11-29 09:40:00,32.41,32.43,32.37,32.38,53100.0,20.8741,20.887,20.8483,20.8548,53100.0
2006-11-29 09:45:00,32.39,32.42,32.27,32.28,61100.0,20.8612,20.8805,20.7839,20.7903,61100.0
2006-11-29 09:50:00,32.28,32.3,32.15,32.23,89700.0,20.7903,20.8032,20.7066,20.7581,89700.0
2006-11-29 09:55:00,32.22,32.22,32.2,32.2,29400.0,20.7517,20.7517,20.7388,20.7388,29400.0
2006-11-29 10:00:00,32.2,32.42,32.2,32.42,42600.0,20.7388,20.8805,20.7388,20.8805,42600.0
2006-11-29 10:05:00,32.42,32.48,32.36,32.36,154500.0,20.8805,20.9192,20.8419,20.8419,154500.0
2006-11-29 10:10:00,32.35,32.5,32.31,32.41,117600.0,20.8354,20.932,20.8097,20.8741,117600.0
2006-11-29 10:15:00,32.42,32.45,32.33,32.36,41800.0,20.8805,20.8998,20.8226,20.8419,41800.0
2006-11-29 10:20:00,32.36,32.4,32.35,32.38,29000.0,20.8419,20.8676,20.8354,20.8548,29000.0
2006-11-29 10:25:00,32.37,32.4,32.3,32.33,45600.0,20.8483,20.8676,20.8032,20.8226,45600.0
2006-11-29 10:30:00,32.33,32.38,32.27,32.35,45300.0,20.8226,20.8548,20.7839,20.8354,45300.0
2006-11-29 10:35:00,32.37,32.37,32.23,32.25,76100.0,20.8483,20.8483,20.7581,20.771,76100.0
2006-11-29 10:40:00,32.26,32.26,32.15,32.21,46600.0,20.7775,20.7775,20.7066,20.7453,46600.0
2006-11-29 10:45:00,32.21,32.3,32.2,32.3,18700.0,20.7453,20.8032,20.7388,20.8032,18700.0
2006-11-29 10:50:00,32.29,32.37,32.25,32.28,70400.0,20.7968,20.8483,20.771,20.7903,70400.0
2006-11-29 10:55:00,32.29,32.35,32.26,32.31,54500.0,20.7968,20.8354,20.7775,20.8097,54500.0
2006-11-29 11:00:00,32.32,32.32,32.2,32.26,115000.0,20.8161,20.8161,20.7388,20.7775,115000.0
2006-11-29 11:05:00,32.27,32.33,32.24,32.28,190200.0,20.7839,20.8226,20.7646,20.7903,190200.0
2006-11-29 11:10:00,32.27,32.34,32.27,32.33,34600.0,20.7839,20.829,20.7839,20.8226,34600.0
2006-11-29 11:15:00,32.33,32.34,32.25,32.26,23300.0,20.8226,20.829,20.771,20.7775,23300.0
2006-11-29 11:20:00,32.24,32.3,32.24,32.29,27100.0,20.7646,20.8032,20.7646,20.7968,27100.0
2006-11-29 11:25:00,32.28,32.28,32.25,32.26,11500.0,20.7903,20.7903,20.771,20.7775,11500.0
2006-11-29 11:30:00,32.27,32.28,32.25,32.27,28900.0,20.7839,20.7903,20.771,20.7839,28900.0
2006-11-29 11:35:00,32.27,32.28,32.24,32.25,27800.0,20.7839,20.7903,20.7646,20.771,27800.0
2006-11-29 11:40:00,32.25,32.25,32.24,32.24,7600.0,20.771,20.771,20.7646,20.7646,7600.0
2006-11-29 11:45:00,32.24,32.24,32.19,32.24,52300.0,20.7646,20.7646,20.7324,20.7646,52300.0
2006-11-29 11:50:00,32.24,32.25,32.2,32.2,29200.0,20.7646,20.771,20.7388,20.7388,29200.0
2006-11-29 11:55:00,32.21,32.22,32.2,32.21,12100.0,20.7453,20.7517,20.7388,20.7453,12100.0
2006-11-29 12:00:00,32.22,32.22,32.21,32.21,26600.0,20.7517,20.7517,20.7453,20.7453,26600.0
2006-11-29 12:05:00,32.22,32.22,32.17,32.22,40600.0,20.7517,20.7517,20.7195,20.7517,40600.0
2006-11-29 12:10:00,32.21,32.22,32.2,32.22,15500.0,20.7453,20.7517,20.7388,20.7517,15500.0
2006-11-29 12:15:00,32.2,32.22,32.19,32.19,18400.0,20.7388,20.7517,20.7324,20.7324,18400.0
2006-11-29 12:20:00,32.2,32.2,32.1,32.1,29300.0,20.7388,20.7388,20.6744,20.6744,29300.0
2006-11-29 12:25:00,32.09,32.13,32.08,32.13,24000.0,20.668,20.6937,20.6615,20.6937,24000.0
2006-11-29 12:30:00,32.11,32.12,32.08,32.08,34200.0,20.6809,20.6873,20.6615,20.6615,34200.0
2006-11-29 12:35:00,32.08,32.1,32.04,32.1,100700.0,20.6615,20.6744,20.6358,20.6744,100700.0
2006-11-29 12:40:00,32.1,32.11,32.08,32.09,100400.0,20.6744,20.6809,20.6615,20.668,100400.0
2006-11-29 12:45:00,32.1,32.1,32.08,32.1,25700.0,20.6744,20.6744,20.6615,20.6744,25700.0
2006-11-29 12:50:00,32.09,32.11,32.09,32.09,20800.0,20.668,20.6809,20.668,20.668,20800.0
2006-11-29 12:55:00,32.09,32.09,32.0,32.02,54800.0,20.668,20.668,20.61,20.6229,54800.0
2006-11-29 13:00:00,32.02,32.03,32.0,32.02,25300.0,20.6229,20.6293,20.61,20.6229,25300.0
2006-11-29 13:05:00,32.01,32.05,32.01,32.04,19400.0,20.6165,20.6422,20.6165,20.6358,19400.0
2006-11-29 13:10:00,32.04,32.07,32.0,32.02,29400.0,20.6358,20.6551,20.61,20.6229,29400.0
2006-11-29 13:15:00,32.01,32.02,31.98,32.01,31900.0,20.6165,20.6229,20.5971,20.6165,31900.0
2006-11-29 13:20:00,32.0,32.01,31.93,31.94,21100.0,20.61,20.6165,20.5649,20.5714,21100.0
2006-11-29 13:25:00,31.95,31.97,31.88,31.93,50200.0,20.5778,20.5907,20.5327,20.5649,50200.0
2006-11-29 13:30:00,31.93,31.95,31.75,31.79,118600.0,20.5649,20.5778,20.449,20.4748,118600.0
2006-11-29 13:35:00,31.78,31.79,31.73,31.78,62700.0,20.4683,20.4748,20.4361,20.4683,62700.0
2006-11-29 13:40:00,31.79,31.79,31.71,31.75,73800.0,20.4748,20.4748,20.4232,20.449,73800.0
2006-11-29 13:45:00,31.75,31.79,31.74,31.79,84700.0,20.449,20.4748,20.4426,20.4748,84700.0
2006-11-29 13:50:00,31.79,31.8,31.73,31.75,81300.0,20.4748,20.4812,20.4361,20.449,81300.0
2006-11-29 13:55:00,31.75,31.77,31.73,31.74,20100.0,20.449,20.4619,20.4361,20.4426,20100.0
2006-11-29 14:00:00,31.74,31.8,31.72,31.76,68600.0,20.4426,20.4812,20.4297,20.4554,68600.0
2006-11-29 14:05:00,31.77,31.8,31.75,31.8,19700.0,20.4619,20.4812,20.449,20.4812,19700.0
2006-11-29 14:10:00,31.8,31.81,31.77,31.78,18600.0,20.4812,20.4876,20.4619,20.4683,18600.0
2006-11-29 14:15:00,31.78,31.79,31.76,31.79,29000.0,20.4683,20.4748,20.4554,20.4748,29000.0
2006-11-29 14:20:00,31.79,31.85,31.79,31.85,30700.0,20.4748,20.5134,20.4748,20.5134,30700.0
2006-11-29 14:25:00,31.85,31.86,31.75,31.77,36200.0,20.5134,20.5198,20.449,20.4619,36200.0
2006-11-29 14:30:00,31.78,31.85,31.77,31.85,42400.0,20.4683,20.5134,20.4619,20.5134,42400.0
2006-11-29 14:35:00,31.85,32.0,31.84,31.98,86800.0,20.5134,20.61,20.507,20.5971,86800.0
2006-11-29 14:40:00,31.98,31.99,31.88,31.9,73400.0,20.5971,20.6036,20.5327,20.5456,73400.0
2006-11-29 14:45:00,31.89,31.95,31.88,31.95,21600.0,20.5392,20.5778,20.5327,20.5778,21600.0
2006-11-29 14:50:00,31.95,31.96,31.88,31.92,51000.0,20.5778,20.5842,20.5327,20.5585,51000.0
2006-11-29 14:55:00,31.92,31.93,31.88,31.89,135500.0,20.5585,20.5649,20.5327,20.5392,135500.0
2006-11-29 15:00:00,31.9,31.9,31.85,31.9,79700.0,20.5456,20.5456,20.5134,20.5456,79700.0
2006-11-29 15:05:00,31.9,31.91,31.78,31.78,142800.0,20.5456,20.552,20.4683,20.4683,142800.0
2006-11-29 15:10:00,31.8,31.88,31.79,31.84,55500.0,20.4812,20.5327,20.4748,20.507,55500.0
2006-11-29 15:15:00,31.84,31.87,31.79,31.8,74400.0,20.507,20.5263,20.4748,20.4812,74400.0
2006-11-29 15:20:00,31.8,31.81,31.77,31.8,68600.0,20.4812,20.4876,20.4619,20.4812,68600.0
2006-11-29 15:25:00,31.79,31.82,31.78,31.78,57800.0,20.4748,20.4941,20.4683,20.4683,57800.0
2006-11-29 15:30:00,31.79,31.87,31.79,31.84,111900.0,20.4748,20.5263,20.4748,20.507,111900.0
2006-11-29 15:35:00,31.84,31.9,31.84,31.88,74800.0,20.507,20.5456,20.507,20.5327,74800.0
2006-11-29 15:40:00,31.89,32.05,31.88,32.03,104400.0,20.5392,20.6422,20.5327,20.6293,104400.0
2006-11-29 15:45:00,32.02,32.08,32.0,32.07,103200.0,20.6229,20.6615,20.61,20.6551,103200.0
2006-11-29 15:50:00,32.07,32.07,32.0,32.03,197700.0,20.6551,20.6551,20.61,20.6293,197700.0
2006-11-29 15:55:00,32.04,32.05,31.96,32.0,375500.0,20.6358,20.6422,20.5842,20.61,375500.0
2006-11-30 09:30:00,32.05,32.15,32.03,32.14,62500.0,20.6422,20.7066,20.6293,20.7002,62500.0
2006-11-30 09:35:00,32.14,32.15,32.04,32.06,49200.0,20.7002,20.7066,20.6358,20.6487,49200.0
2006-11-30 09:40:00,32.06,32.06,32.0,32.01,95400.0,20.6487,20.6487,20.61,20.6165,95400.0
2006-11-30 09:45:00,32.02,32.02,31.97,32.0,54100.0,20.6229,20.6229,20.5907,20.61,54100.0
2006-11-30 09:50:00,32.0,32.05,32.0,32.04,73900.0,20.61,20.6422,20.61,20.6358,73900.0
2006-11-30 09:55:00,32.04,32.05,31.97,32.0,85300.0,20.6358,20.6422,20.5907,20.61,85300.0
2006-11-30 10:00:00,32.0,32.04,31.99,31.99,96100.0,20.61,20.6358,20.6036,20.6036,96100.0
2006-11-30 10:05:00,32.0,32.04,31.96,31.98,38200.0,20.61,20.6358,20.5842,20.5971,38200.0
2006-11-30 10:10:00,31.98,32.04,31.98,31.99,29900.0,20.5971,20.6358,20.5971,20.6036,29900.0
2006-11-30 10:15:00,31.98,32.02,31.97,31.97,26300.0,20.5971,20.6229,20.5907,20.5907,26300.0
2006-11-30 10:20:00,31.96,31.96,31.89,31.94,39600.0,20.5842,20.5842,20.5392,20.5714,39600.0
2006-11-30 10:25:00,31.94,32.0,31.91,32.0,39600.0,20.5714,20.61,20.552,20.61,39600.0
2006-11-30 10:30:00,32.0,32.0,31.89,31.94,81100.0,20.61,20.61,20.5392,20.5714,81100.0
2006-11-30 10:35:00,31.96,32.0,31.94,31.98,50900.0,20.5842,20.61,20.5714,20.5971,50900.0
2006-11-30 10:40:00,31.98,32.02,31.95,31.97,44500.0,20.5971,20.6229,20.5778,20.5907,44500.0
2006-11-30 10:45:00,31.98,32.01,31.97,31.99,56800.0,20.5971,20.6165,20.5907,20.6036,56800.0
2006-11-30 10:50:00,31.99,32.02,31.98,31.99,58500.0,20.6036,20.6229,20.5971,20.6036,58500.0
2006-11-30 10:55:00,32.01,32.02,31.99,31.99,126000.0,20.6165,20.6229,20.6036,20.6036,126000.0
2006-11-30 11:00:00,32.0,32.0,31.98,31.99,36600.0,20.61,20.61,20.5971,20.6036,36600.0
2006-11-30 11:05:00,31.99,32.03,31.99,31.99,163600.0,20.6036,20.6293,20.6036,20.6036,163600.0
2006-11-30 11:10:00,31.99,32.04,31.99,32.0,27000.0,20.6036,20.6358,20.6036,20.61,27000.0
2006-11-30 11:15:00,32.02,32.05,31.97,32.0,65400.0,20.6229,20.6422,20.5907,20.61,65400.0
2006-11-30 11:20:00,32.0,32.01,31.98,32.0,25100.0,20.61,20.6165,20.5971,20.61,25100.0
2006-11-30 11:25:00,31.99,32.0,31.98,32.0,18900.0,20.6036,20.61,20.5971,20.61,18900.0
2006-11-30 11:30:00,32.0,32.0,31.97,31.99,40200.0,20.61,20.61,20.5907,20.6036,40200.0
2006-11-30 11:35:00,31.99,32.0,31.97,31.99,19000.0,20.6036,20.61,20.5907,20.6036,19000.0
2006-11-30 11:40:00,31.99,32.0,31.98,32.0,24700.0,20.6036,20.61,20.5971,20.61,24700.0
2006-11-30 11:45:00,32.0,32.0,31.92,31.94,38500.0,20.61,20.61,20.5585,20.5714,38500.0
2006-11-30 11:50:00,31.94,31.99,31.93,31.99,11700.0,20.5714,20.6036,20.5649,20.6036,11700.0
2006-11-30 11:55:00,31.98,31.98,31.95,31.96,20200.0,20.5971,20.5971,20.5778,20.5842,20200.0
2006-11-30 12:00:00,31.97,31.98,31.96,31.97,15700.0,20.5907,20.5971,20.5842,20.5907,15700.0
2006-11-30 12:05:00,31.97,31.99,31.95,31.97,39800.0,20.5907,20.6036,20.5778,20.5907,39800.0
2006-11-30 12:10:00,31.97,31.99,31.96,31.99,25700.0,20.5907,20.6036,20.5842,20.6036,25700.0
2006-11-30 12:15:00,31.98,31.99,31.98,31.98,10100.0,20.5971,20.6036,20.5971,20.5971,10100.0
2006-11-30 12:20:00,31.98,32.0,31.98,31.98,50900.0,20.5971,20.61,20.5971,20.5971,50900.0
2006-11-30 12:25:00,31.99,32.0,31.98,32.0,11200.0,20.6036,20.61,20.5971,20.61,11200.0
2006-11-30 12:30:00,32.0,32.0,31.99,32.0,32400.0,20.61,20.61,20.6036,20.61,32400.0
2006-11-30 12:35:00,32.0,32.04,31.99,32.03,23800.0,20.61,20.6358,20.6036,20.6293,23800.0
2006-11-30 12:40:00,32.03,32.05,32.03,32.04,36300.0,20.6293,20.6422,20.6293,20.6358,36300.0
2006-11-30 12:45:00,32.03,32.05,32.02,32.04,24600.0,20.6293,20.6422,20.6229,20.6358,24600.0
2006-11-30 12:50:00,32.04,32.05,32.0,32.0,34500.0,20.6358,20.6422,20.61,20.61,34500.0
2006-11-30 12:55:00,32.0,32.0,31.99,31.99,19400.0,20.61,20.61,20.6036,20.6036,19400.0
2006-11-30 13:00:00,32.0,32.0,31.99,31.99,10100.0,20.61,20.61,20.6036,20.6036,10100.0
2006-11-30 13:05:00,31.99,32.0,31.98,32.0,39100.0,20.6036,20.61,20.5971,20.61,39100.0
2006-11-30 13:10:00,32.0,32.0,31.99,31.99,22300.0,20.61,20.61,20.6036,20.6036,22300.0
2006-11-30 13:15:00,32.0,32.02,31.99,32.02,57500.0,20.61,20.6229,20.6036,20.6229,57500.0
2006-11-30 13:20:00,32.02,32.03,31.98,31.99,161000.0,20.6229,20.6293,20.5971,20.6036,161000.0
2006-11-30 13:25:00,31.99,31.99,31.98,31.99,38100.0,20.6036,20.6036,20.5971,20.6036,38100.0
2006-11-30 13:30:00,31.98,32.08,31.98,32.06,118400.0,20.5971,20.6615,20.5971,20.6487,118400.0
2006-11-30 13:35:00,32.07,32.08,32.04,32.05,83200.0,20.6551,20.6615,20.6358,20.6422,83200.0
2006-11-30 13:40:00,32.05,32.07,32.04,32.05,22200.0,20.6422,20.6551,20.6358,20.6422,22200.0
2006-11-30 13:45:00,32.05,32.07,32.04,32.06,38100.0,20.6422,20.6551,20.6358,20.6487,38100.0
2006-11-30 13:50:00,32.05,32.1,32.05,32.09,25300.0,20.6422,20.6744,20.6422,20.668,25300.0
2006-11-30 13:55:00,32.1,32.1,31.98,31.99,43200.0,20.6744,20.6744,20.5971,20.6036,43200.0
2006-11-30 14:00:00,31.99,32.05,31.99,32.05,22900.0,20.6036,20.6422,20.6036,20.6422,22900.0
2006-11-30 14:05:00,32.05,32.07,32.03,32.06,31000.0,20.6422,20.6551,20.6293,20.6487,31000.0
2006-11-30 14:10:00,32.06,32.08,32.04,32.05,50800.0,20.6487,20.6615,20.6358,20.6422,50800.0
2006-11-30 14:15:00,32.06,32.06,32.02,32.05,32900.0,20.6487,20.6487,20.6229,20.6422,32900.0
2006-11-30 14:20:00,32.05,32.06,32.03,32.03,29700.0,20.6422,20.6487,20.6293,20.6293,29700.0
2006-11-30 14:25:00,32.04,32.07,31.99,32.0,99500.0,20.6358,20.6551,20.6036,20.61,99500.0
2006-11-30 14:30:00,32.0,32.05,31.99,32.03,126800.0,20.61,20.6422,20.6036,20.6293,126800.0
2006-11-30 14:35:00,32.02,32.05,31.95,32.02,139100.0,20.6229,20.6422,20.5778,20.6229,139100.0
2006-11-30 14:40:00,32.02,32.05,32.01,32.04,22600.0,20.6229,20.6422,20.6165,20.6358,22600.0
2006-11-30 14:45:00,32.05,32.06,32.04,32.04,37700.0,20.6422,20.6487,20.6358,20.6358,37700.0
2006-11-30 14:50:00,32.05,32.08,32.04,32.08,39000.0,20.6422,20.6615,20.6358,20.6615,39000.0
2006-11-30 14:55:00,32.08,32.09,32.0,32.05,80100.0,20.6615,20.668,20.61,20.6422,80100.0
2006-11-30 15:00:00,32.06,32.08,31.99,32.0,70700.0,20.6487,20.6615,20.6036,20.61,70700.0
2006-11-30 15:05:00,32.0,32.03,31.99,32.02,32200.0,20.61,20.6293,20.6036,20.6229,32200.0
2006-11-30 15:10:00,32.02,32.03,31.98,32.0,47100.0,20.6229,20.6293,20.5971,20.61,47100.0
2006-11-30 15:15:00,31.99,32.0,31.98,31.99,35300.0,20.6036,20.61,20.5971,20.6036,35300.0
2006-11-30 15:20:00,32.0,32.0,31.98,32.0,24600.0,20.61,20.61,20.5971,20.61,24600.0
2006-11-30 15:25:00,32.0,32.0,31.98,32.0,57000.0,20.61,20.61,20.5971,20.61,57000.0
2006-11-30 15:30:00,32.0,32.0,31.98,32.0,23600.0,20.61,20.61,20.5971,20.61,23600.0
2006-11-30 15:35:00,32.0,32.0,31.99,32.0,35100.0,20.61,20.61,20.6036,20.61,35100.0
2006-11-30 15:40:00,32.0,32.0,31.93,31.93,83900.0,20.61,20.61,20.5649,20.5649,83900.0
2006-11-30 15:45:00,31.93,31.94,31.9,31.9,67000.0,20.5649,20.5714,20.5456,20.5456,67000.0
2006-11-30 15:50:00,31.9,31.91,31.85,31.89,101500.0,20.5456,20.552,20.5134,20.5392,101500.0
2006-11-30 15:55:00,31.88,31.94,31.8,31.83,203600.0,20.5327,20.5714,20.4812,20.5005,203600.0
2006-12-01 09:30:00,31.97,32.07,31.85,31.95,73000.0,20.5907,20.6551,20.5134,20.5778,73000.0
2006-12-01 09:35:00,31.94,31.99,31.94,31.98,27800.0,20.5714,20.6036,20.5714,20.5971,27800.0
2006-12-01 09:40:00,31.98,31.98,31.9,31.94,33900.0,20.5971,20.5971,20.5456,20.5714,33900.0
2006-12-01 09:45:00,31.93,31.98,31.92,31.97,44400.0,20.5649,20.5971,20.5585,20.5907,44400.0
2006-12-01 09:50:00,31.95,32.0,31.93,31.93,30200.0,20.5778,20.61,20.5649,20.5649,30200.0
2006-12-01 09:55:00,31.94,32.0,31.93,31.99,36000.0,20.5714,20.61,20.5649,20.6036,36000.0
2006-12-01 10:00:00,31.99,32.0,31.85,31.86,66100.0,20.6036,20.61,20.5134,20.5198,66100.0
2006-12-01 10:05:00,31.87,31.87,31.82,31.85,34800.0,20.5263,20.5263,20.4941,20.5134,34800.0
2006-12-01 10:10:00,31.85,31.89,31.83,31.87,29000.0,20.5134,20.5392,20.5005,20.5263,29000.0
2006-12-01 10:15:00,31.88,31.88,31.82,31.88,32100.0,20.5327,20.5327,20.4941,20.5327,32100.0
2006-12-01 10:20:00,31.87,31.9,31.83,31.87,24800.0,20.5263,20.5456,20.5005,20.5263,24800.0
2006-12-01 10:25:00,31.87,31.87,31.78,31.8,28200.0,20.5263,20.5263,20.4683,20.4812,28200.0
2006-12-01 10:30:00,31.79,31.84,31.77,31.8,71900.0,20.4748,20.507,20.4619,20.4812,71900.0
2006-12-01 10:35:00,31.8,31.82,31.75,31.76,22300.0,20.4812,20.4941,20.449,20.4554,22300.0
2006-12-01 10:40:00,31.76,31.76,31.68,31.7,43700.0,20.4554,20.4554,20.4039,20.4168,43700.0
2006-12-01 10:45:00,31.69,31.79,31.69,31.78,83200.0,20.4103,20.4748,20.4103,20.4683,83200.0
2006-12-01 10:50:00,31.79,31.8,31.7,31.78,26800.0,20.4748,20.4812,20.4168,20.4683,26800.0
2006-12-01 10:55:00,31.76,31.79,31.73,31.78,15500.0,20.4554,20.4748,20.4361,20.4683,15500.0
2006-12-01 11:00:00,31.79,31.8,31.76,31.78,16400.0,20.4748,20.4812,20.4554,20.4683,16400.0
2006-12-01 11:05:00,31.78,31.8,31.69,31.69,29800.0,20.4683,20.4812,20.4103,20.4103,29800.0
2006-12-01 11:10:00,31.7,31.73,31.69,31.73,18700.0,20.4168,20.4361,20.4103,20.4361,18700.0
2006-12-01 11:15:00,31.73,31.74,31.7,31.74,24800.0,20.4361,20.4426,20.4168,20.4426,24800.0
2006-12-01 11:20:00,31.74,31.74,31.69,31.7,23600.0,20.4426,20.4426,20.4103,20.4168,23600.0
2006-12-01 11:25:00,31.7,31.78,31.69,31.73,42800.0,20.4168,20.4683,20.4103,20.4361,42800.0
2006-12-01 11:30:00,31.72,31.79,31.71,31.79,11800.0,20.4297,20.4748,20.4232,20.4748,11800.0
2006-12-01 11:35:00,31.78,31.88,31.78,31.88,19600.0,20.4683,20.5327,20.4683,20.5327,19600.0
2006-12-01 11:40:00,31.88,31.9,31.87,31.9,32200.0,20.5327,20.5456,20.5263,20.5456,32200.0
2006-12-01 11:45:00,31.9,31.95,31.89,31.93,25900.0,20.5456,20.5778,20.5392,20.5649,25900.0
2006-12-01 11:50:00,31.93,31.96,31.92,31.93,34500.0,20.5649,20.5842,20.5585,20.5649,34500.0
2006-12-01 11:55:00,31.93,31.99,31.93,31.97,22300.0,20.5649,20.6036,20.5649,20.5907,22300.0
2006-12-01 12:00:00,31.99,31.99,31.86,31.86,43500.0,20.6036,20.6036,20.5198,20.5198,43500.0
2006-12-01 12:05:00,31.87,31.95,31.87,31.95,38900.0,20.5263,20.5778,20.5263,20.5778,38900.0
2006-12-01 12:10:00,31.94,31.98,31.94,31.97,25900.0,20.5714,20.5971,20.5714,20.5907,25900.0
2006-12-01 12:15:00,31.97,32.0,31.96,32.0,104800.0,20.5907,20.61,20.5842,20.61,104800.0
2006-12-01 12:20:00,32.0,32.0,31.97,31.99,22600.0,20.61,20.61,20.5907,20.6036,22600.0
2006-12-01 12:25:00,31.99,32.0,31.97,31.99,21000.0,20.6036,20.61,20.5907,20.6036,21000.0
2006-12-01 12:30:00,32.0,32.0,31.98,31.98,27200.0,20.61,20.61,20.5971,20.5971,27200.0
2006-12-01 12:35:00,31.98,32.0,31.98,32.0,12400.0,20.5971,20.61,20.5971,20.61,12400.0
2006-12-01 12:40:00,32.0,32.0,31.98,31.99,15200.0,20.61,20.61,20.5971,20.6036,15200.0
2006-12-01 12:45:00,31.99,32.0,31.98,31.98,16400.0,20.6036,20.61,20.5971,20.5971,16400.0
2006-12-01 12:50:00,31.99,32.0,31.98,32.0,10500.0,20.6036,20.61,20.5971,20.61,10500.0
2006-12-01 12:55:00,32.0,32.0,31.99,32.0,7000.0,20.61,20.61,20.6036,20.61,7000.0
2006-12-01 13:00:00,31.99,32.0,31.88,31.88,30700.0,20.6036,20.61,20.5327,20.5327,30700.0
2006-12-01 13:05:00,31.9,31.92,31.85,31.89,13100.0,20.5456,20.5585,20.5134,20.5392,13100.0
2006-12-01 13:10:00,31.88,31.95,31.87,31.95,13000.0,20.5327,20.5778,20.5263,20.5778,13000.0
2006-12-01 13:15:00,31.94,31.95,31.93,31.95,12100.0,20.5714,20.5778,20.5649,20.5778,12100.0
2006-12-01 13:20:00,31.94,31.99,31.94,31.99,22200.0,20.5714,20.6036,20.5714,20.6036,22200.0
2006-12-01 13:25:00,31.98,32.0,31.97,31.99,16100.0,20.5971,20.61,20.5907,20.6036,16100.0
2006-12-01 13:30:00,31.99,32.0,31.98,31.98,19800.0,20.6036,20.61,20.5971,20.5971,19800.0
2006-12-01 13:35:00,31.99,31.99,31.88,31.89,35700.0,20.6036,20.6036,20.5327,20.5392,35700.0
2006-12-01 13:40:00,31.9,31.95,31.88,31.92,19500.0,20.5456,20.5778,20.5327,20.5585,19500.0
2006-12-01 13:45:00,31.93,31.94,31.9,31.9,21600.0,20.5649,20.5714,20.5456,20.5456,21600.0
2006-12-01 13:50:00,31.88,31.91,31.85,31.91,17600.0,20.5327,20.552,20.5134,20.552,17600.0
2006-12-01 13:55:00,31.91,31.95,31.91,31.93,28700.0,20.552,20.5778,20.552,20.5649,28700.0
2006-12-01 14:00:00,31.94,31.96,31.9,31.92,23000.0,20.5714,20.5842,20.5456,20.5585,23000.0
2006-12-01 14:05:00,31.92,31.95,31.86,31.95,27700.0,20.5585,20.5778,20.5198,20.5778,27700.0
2006-12-01 14:10:00,31.94,31.96,31.89,31.9,31800.0,20.5714,20.5842,20.5392,20.5456,31800.0
2006-12-01 14:15:00,31.9,31.93,31.85,31.86,23100.0,20.5456,20.5649,20.5134,20.5198,23100.0
2006-12-01 14:20:00,31.87,31.9,31.86,31.89,12600.0,20.5263,20.5456,20.5198,20.5392,12600.0
2006-12-01 14:25:00,31.9,31.93,31.86,31.87,15200.0,20.5456,20.5649,20.5198,20.5263,15200.0
2006-12-01 14:30:00,31.87,31.91,31.84,31.84,28400.0,20.5263,20.552,20.507,20.507,28400.0
2006-12-01 14:35:00,31.84,31.85,31.8,31.8,38200.0,20.507,20.5134,20.4812,20.4812,38200.0
2006-12-01 14:40:00,31.8,31.81,31.75,31.77,23900.0,20.4812,20.4876,20.449,20.4619,23900.0
2006-12-01 14:45:00,31.77,31.83,31.76,31.82,20200.0,20.4619,20.5005,20.4554,20.4941,20200.0
2006-12-01 14:50:00,31.82,31.82,31.8,31.82,16700.0,20.4941,20.4941,20.4812,20.4941,16700.0
2006-12-01 14:55:00,31.82,31.85,31.81,31.81,17000.0,20.4941,20.5134,20.4876,20.4876,17000.0
2006-12-01 15:00:00,31.83,31.85,31.81,31.85,22800.0,20.5005,20.5134,20.4876,20.5134,22800.0
2006-12-01 15:05:00,31.84,31.9,31.84,31.89,22000.0,20.507,20.5456,20.507,20.5392,22000.0
2006-12-01 15:10:00,31.89,31.91,31.87,31.91,33300.0,20.5392,20.552,20.5263,20.552,33300.0
2006-12-01 15:15:00,31.9,31.93,31.89,31.92,21000.0,20.5456,20.5649,20.5392,20.5585,21000.0
2006-12-01 15:20:00,31.92,31.93,31.89,31.93,30700.0,20.5585,20.5649,20.5392,20.5649,30700.0
2006-12-01 15:25:00,31.93,31.96,31.92,31.95,30300.0,20.5649,20.5842,20.5585,20.5778,30300.0
2006-12-01 15:30:00,31.95,31.95,31.86,31.9,26800.0,20.5778,20.5778,20.5198,20.5456,26800.0
2006-12-01 15:35:00,31.91,31.97,31.9,31.94,41900.0,20.552,20.5907,20.5456,20.5714,41900.0
2006-12-01 15:40:00,31.94,31.97,31.91,31.97,29100.0,20.5714,20.5907,20.552,20.5907,29100.0
2006-12-01 15:45:00,31.95,31.98,31.94,31.98,33600.0,20.5778,20.5971,20.5714,20.5971,33600.0
2006-12-01 15:50:00,31.97,31.99,31.92,31.97,69700.0,20.5907,20.6036,20.5585,20.5907,69700.0
2006-12-01 15:55:00,31.96,31.99,31.95,31.97,38500.0,20.5842,20.6036,20.5778,20.5907,38500.0
2006-12-04 09:30:00,32.0,32.2,32.0,32.14,84300.0,20.61,20.7388,20.61,20.7002,84300.0
2006-12-04 09:35:00,32.15,32.38,32.15,32.36,54800.0,20.7066,20.8548,20.7066,20.8419,54800.0
2006-12-04 09:40:00,32.36,32.46,32.33,32.34,44700.0,20.8419,20.9063,20.8226,20.829,44700.0
2006-12-04 09:45:00,32.35,32.38,32.18,32.27,35300.0,20.8354,20.8548,20.7259,20.7839,35300.0
2006-12-04 09:50:00,32.31,32.31,32.16,32.17,27100.0,20.8097,20.8097,20.7131,20.7195,27100.0
2006-12-04 09:55:00,32.21,32.26,32.19,32.25,12800.0,20.7453,20.7775,20.7324,20.771,12800.0
2006-12-04 10:00:00,32.26,32.35,32.19,32.19,37000.0,20.7775,20.8354,20.7324,20.7324,37000.0
2006-12-04 10:05:00,32.19,32.27,32.18,32.24,29500.0,20.7324,20.7839,20.7259,20.7646,29500.0
2006-12-04 10:10:00,32.24,32.35,32.17,32.27,50400.0,20.7646,20.8354,20.7195,20.7839,50400.0
2006-12-04 10:15:00,32.29,32.37,32.23,32.37,60200.0,20.7968,20.8483,20.7581,20.8483,60200.0
2006-12-04 10:20:00,32.37,32.38,32.35,32.38,23900.0,20.8483,20.8548,20.8354,20.8548,23900.0
2006-12-04 10:25:00,32.38,32.44,32.25,32.38,180000.0,20.8548,20.8934,20.771,20.8548,180000.0
2006-12-04 10:30:00,32.37,32.45,32.37,32.42,40500.0,20.8483,20.8998,20.8483,20.8805,40500.0
2006-12-04 10:35:00,32.4,32.45,32.39,32.42,14800.0,20.8676,20.8998,20.8612,20.8805,14800.0
2006-12-04 10:40:00,32.42,32.56,32.42,32.53,40700.0,20.8805,20.9707,20.8805,20.9514,40700.0
2006-12-04 10:45:00,32.53,32.54,32.45,32.47,72300.0,20.9514,20.9578,20.8998,20.9127,72300.0
2006-12-04 10:50:00,32.47,32.5,32.44,32.49,21900.0,20.9127,20.932,20.8934,20.9256,21900.0
2006-12-04 10:55:00,32.5,32.57,32.49,32.52,34500.0,20.932,20.9771,20.9256,20.9449,34500.0
2006-12-04 11:00:00,32.53,32.6,32.52,32.57,14200.0,20.9514,20.9964,20.9449,20.9771,14200.0
2006-12-04 11:05:00,32.57,32.68,32.56,32.6,76700.0,20.9771,21.048,20.9707,20.9964,76700.0
2006-12-04 11:10:00,32.6,32.64,32.59,32.63,71500.0,20.9964,21.0222,20.99,21.0158,71500.0
2006-12-04 11:15:00,32.64,32.66,32.56,32.56,76200.0,21.0222,21.0351,20.9707,20.9707,76200.0
2006-12-04 11:20:00,32.57,32.62,32.55,32.61,25800.0,20.9771,21.0093,20.9642,21.0029,25800.0
2006-12-04 11:25:00,32.61,32.62,32.55,32.58,28600.0,21.0029,21.0093,20.9642,20.9836,28600.0
2006-12-04 11:30:00,32.57,32.6,32.52,32.52,41800.0,20.9771,20.9964,20.9449,20.9449,41800.0
2006-12-04 11:35:00,32.52,32.52,32.43,32.46,54200.0,20.9449,20.9449,20.887,20.9063,54200.0
2006-12-04 11:40:00,32.47,32.53,32.43,32.52,69200.0,20.9127,20.9514,20.887,20.9449,69200.0
2006-12-04 11:45:00,32.5,32.5,32.35,32.48,46000.0,20.932,20.932,20.8354,20.9192,46000.0
2006-12-04 11:50:00,32.48,32.55,32.46,32.5,24400.0,20.9192,20.9642,20.9063,20.932,24400.0
2006-12-04 11:55:00,32.51,32.55,32.5,32.54,16200.0,20.9385,20.9642,20.932,20.9578,16200.0
2006-12-04 12:00:00,32.54,32.6,32.54,32.59,14900.0,20.9578,20.9964,20.9578,20.99,14900.0
2006-12-04 12:05:00,32.58,32.65,32.58,32.64,24500.0,20.9836,21.0287,20.9836,21.0222,24500.0
2006-12-04 12:10:00,32.63,32.67,32.57,32.64,74500.0,21.0158,21.0415,20.9771,21.0222,74500.0
2006-12-04 12:15:00,32.65,32.68,32.63,32.63,25600.0,21.0287,21.048,21.0158,21.0158,25600.0
2006-12-04 12:20:00,32.63,32.7,32.6,32.62,92500.0,21.0158,21.0609,20.9964,21.0093,92500.0
2006-12-04 12:25:00,32.62,32.62,32.56,32.6,19600.0,21.0093,21.0093,20.9707,20.9964,19600.0
2006-12-04 12:30:00,32.6,32.62,32.58,32.59,18700.0,20.9964,21.0093,20.9836,20.99,18700.0
2006-12-04 12:35:00,32.6,32.68,32.59,32.67,40400.0,20.9964,21.048,20.99,21.0415,40400.0
2006-12-04 12:40:00,32.67,32.69,32.64,32.69,12900.0,21.0415,21.0544,21.0222,21.0544,12900.0
2006-12-04 12:45:00,32.69,32.69,32.67,32.68,6200.0,21.0544,21.0544,21.0415,21.048,6200.0
2006-12-04 12:50:00,32.67,32.69,32.67,32.69,5900.0,21.0415,21.0544,21.0415,21.0544,5900.0
2006-12-04 12:55:00,32.68,32.7,32.68,32.69,7900.0,21.048,21.0609,21.048,21.0544,7900.0
2006-12-04 13:00:00,32.68,32.7,32.68,32.68,23700.0,21.048,21.0609,21.048,21.048,23700.0
2006-12-04 13:05:00,32.7,32.7,32.68,32.69,18000.0,21.0609,21.0609,21.048,21.0544,18000.0
2006-12-04 13:10:00,32.68,32.69,32.66,32.68,9900.0,21.048,21.0544,21.0351,21.048,9900.0
2006-12-04 13:15:00,32.67,32.69,32.64,32.64,21900.0,21.0415,21.0544,21.0222,21.0222,21900.0
2006-12-04 13:20:00,32.63,32.66,32.63,32.63,33400.0,21.0158,21.0351,21.0158,21.0158,33400.0
2006-12-04 13:25:00,32.64,32.67,32.63,32.66,8800.0,21.0222,21.0415,21.0158,21.0351,8800.0
2006-12-04 13:30:00,32.67,32.7,32.64,32.69,33900.0,21.0415,21.0609,21.0222,21.0544,33900.0
2006-12-04 13:35:00,32.7,32.75,32.7,32.72,14500.0,21.0609,21.0931,21.0609,21.0737,14500.0
2006-12-04 13:40:00,32.72,32.73,32.71,32.73,40200.0,21.0737,21.0802,21.0673,21.0802,40200.0
2006-12-04 13:45:00,32.73,32.73,32.65,32.65,38800.0,21.0802,21.0802,21.0287,21.0287,38800.0
2006-12-04 13:50:00,32.65,32.66,32.61,32.64,18800.0,21.0287,21.0351,21.0029,21.0222,18800.0
2006-12-04 13:55:00,32.64,32.64,32.63,32.63,10600.0,21.0222,21.0222,21.0158,21.0158,10600.0
2006-12-04 14:00:00,32.63,32.64,32.63,32.63,18900.0,21.0158,21.0222,21.0158,21.0158,18900.0
2006-12-04 14:05:00,32.63,32.64,32.62,32.62,21400.0,21.0158,21.0222,21.0093,21.0093,21400.0
2006-12-04 14:10:00,32.63,32.64,32.6,32.61,22400.0,21.0158,21.0222,20.9964,21.0029,22400.0
2006-12-04 14:15:00,32.62,32.65,32.61,32.64,7100.0,21.0093,21.0287,21.0029,21.0222,7100.0
2006-12-04 14:20:00,32.63,32.65,32.59,32.6,29800.0,21.0158,21.0287,20.99,20.9964,29800.0
2006-12-04 14:25:00,32.59,32.65,32.59,32.65,43300.0,20.99,21.0287,20.99,21.0287,43300.0
2006-12-04 14:30:00,32.64,32.64,32.54,32.56,68400.0,21.0222,21.0222,20.9578,20.9707,68400.0
2006-12-04 14:35:00,32.55,32.58,32.52,32.54,21500.0,20.9642,20.9836,20.9449,20.9578,21500.0
2006-12-04 14:40:00,32.55,32.6,32.54,32.58,13900.0,20.9642,20.9964,20.9578,20.9836,13900.0
2006-12-04 14:45:00,32.57,32.59,32.53,32.57,33200.0,20.9771,20.99,20.9514,20.9771,33200.0
2006-12-04 14:50:00,32.57,32.6,32.56,32.58,34000.0,20.9771,20.9964,20.9707,20.9836,34000.0
2006-12-04 14:55:00,32.58,32.6,32.57,32.6,41800.0,20.9836,20.9964,20.9771,20.9964,41800.0
2006-12-04 15:00:00,32.6,32.6,32.54,32.54,39800.0,20.9964,20.9964,20.9578,20.9578,39800.0
2006-12-04 15:05:00,32.55,32.57,32.54,32.55,18800.0,20.9642,20.9771,20.9578,20.9642,18800.0
2006-12-04 15:10:00,32.55,32.56,32.54,32.55,28300.0,20.9642,20.9707,20.9578,20.9642,28300.0
2006-12-04 15:15:00,32.55,32.59,32.55,32.59,20600.0,20.9642,20.99,20.9642,20.99,20600.0
2006-12-04 15:20:00,32.59,32.63,32.58,32.62,34700.0,20.99,21.0158,20.9836,21.0093,34700.0
2006-12-04 15:25:00,32.62,32.64,32.62,32.63,14100.0,21.0093,21.0222,21.0093,21.0158,14100.0
2006-12-04 15:30:00,32.63,32.65,32.59,32.62,46900.0,21.0158,21.0287,20.99,21.0093,46900.0
2006-12-04 15:35:00,32.63,32.66,32.63,32.64,23700.0,21.0158,21.0351,21.0158,21.0222,23700.0
2006-12-04 15:40:00,32.63,32.69,32.58,32.69,89600.0,21.0158,21.0544,20.9836,21.0544,89600.0
2006-12-04 15:45:00,32.68,32.73,32.64,32.64,89500.0,21.048,21.0802,21.0222,21.0222,89500.0
2006-12-04 15:50:00,32.62,32.69,32.57,32.66,76500.0,21.0093,21.0544,20.9771,21.0351,76500.0
2006-12-04 15:55:00,32.66,32.68,32.58,32.64,70900.0,21.0351,21.048,20.9836,21.0222,70900.0
2006-12-05 09:30:00,33.0,33.2,32.75,33.14,110600.0,21.2541,21.3829,21.0931,21.3442,110600.0
2006-12-05 09:35:00,33.14,33.2,33.1,33.15,65400.0,21.3442,21.3829,21.3185,21.3507,65400.0
2006-12-05 09:40:00,33.17,33.49,33.15,33.3,129300.0,21.3636,21.5697,21.3507,21.4473,129300.0
2006-12-05 09:45:00,33.32,33.35,33.25,33.31,70000.0,21.4602,21.4795,21.4151,21.4537,70000.0
2006-12-05 09:50:00,33.31,33.54,33.31,33.54,52400.0,21.4537,21.6019,21.4537,21.6019,52400.0
2006-12-05 09:55:00,33.53,33.61,33.53,33.59,177600.0,21.5954,21.647,21.5954,21.6341,177600.0
2006-12-05 10:00:00,33.6,33.8,33.59,33.7,110800.0,21.6405,21.7693,21.6341,21.7049,110800.0
2006-12-05 10:05:00,33.7,33.8,33.68,33.77,148000.0,21.7049,21.7693,21.692,21.75,148000.0
2006-12-05 10:10:00,33.77,33.83,33.72,33.78,79400.0,21.75,21.7886,21.7178,21.7564,79400.0
2006-12-05 10:15:00,33.79,33.79,33.61,33.61,112500.0,21.7629,21.7629,21.647,21.647,112500.0
2006-12-05 10:20:00,33.61,33.62,33.54,33.56,67100.0,21.647,21.6534,21.6019,21.6147,67100.0
2006-12-05 10:25:00,33.56,33.56,33.45,33.47,46700.0,21.6147,21.6147,21.5439,21.5568,46700.0
2006-12-05 10:30:00,33.47,33.54,33.45,33.5,83500.0,21.5568,21.6019,21.5439,21.5761,83500.0
2006-12-05 10:35:00,33.5,33.59,33.5,33.53,94000.0,21.5761,21.6341,21.5761,21.5954,94000.0
2006-12-05 10:40:00,33.53,33.56,33.5,33.55,59200.0,21.5954,21.6147,21.5761,21.6083,59200.0
2006-12-05 10:45:00,33.54,33.57,33.53,33.56,56700.0,21.6019,21.6212,21.5954,21.6147,56700.0
2006-12-05 10:50:00,33.55,33.57,33.55,33.55,28000.0,21.6083,21.6212,21.6083,21.6083,28000.0
2006-12-05 10:55:00,33.55,33.58,33.5,33.56,44100.0,21.6083,21.6276,21.5761,21.6147,44100.0
2006-12-05 11:00:00,33.56,33.57,33.51,33.54,57500.0,21.6147,21.6212,21.5825,21.6019,57500.0
2006-12-05 11:05:00,33.53,33.55,33.5,33.53,57900.0,21.5954,21.6083,21.5761,21.5954,57900.0
2006-12-05 11:10:00,33.53,33.56,33.53,33.55,43600.0,21.5954,21.6147,21.5954,21.6083,43600.0
2006-12-05 11:15:00,33.55,33.55,33.53,33.54,61000.0,21.6083,21.6083,21.5954,21.6019,61000.0
2006-12-05 11:20:00,33.54,33.54,33.46,33.46,33900.0,21.6019,21.6019,21.5503,21.5503,33900.0
2006-12-05 11:25:00,33.47,33.52,33.45,33.5,54000.0,21.5568,21.589,21.5439,21.5761,54000.0
2006-12-05 11:30:00,33.51,33.52,33.47,33.49,26200.0,21.5825,21.589,21.5568,21.5697,26200.0
2006-12-05 11:35:00,33.49,33.53,33.48,33.51,12700.0,21.5697,21.5954,21.5632,21.5825,12700.0
2006-12-05 11:40:00,33.5,33.55,33.49,33.5,32800.0,21.5761,21.6083,21.5697,21.5761,32800.0
2006-12-05 11:45:00,33.5,33.51,33.47,33.47,21100.0,21.5761,21.5825,21.5568,21.5568,21100.0
2006-12-05 11:50:00,33.47,33.47,33.46,33.47,22100.0,21.5568,21.5568,21.5503,21.5568,22100.0
2006-12-05 11:55:00,33.46,33.49,33.46,33.48,18400.0,21.5503,21.5697,21.5503,21.5632,18400.0
2006-12-05 12:00:00,33.47,33.49,33.47,33.47,29500.0,21.5568,21.5697,21.5568,21.5568,29500.0
2006-12-05 12:05:00,33.47,33.47,33.4,33.4,34700.0,21.5568,21.5568,21.5117,21.5117,34700.0
2006-12-05 12:10:00,33.4,33.4,33.35,33.35,40200.0,21.5117,21.5117,21.4795,21.4795,40200.0
2006-12-05 12:15:00,33.36,33.49,33.36,33.43,61200.0,21.4859,21.5697,21.4859,21.531,61200.0
2006-12-05 12:20:00,33.43,33.44,33.41,33.41,15300.0,21.531,21.5375,21.5181,21.5181,15300.0
2006-12-05 12:25:00,33.42,33.42,33.4,33.41,10200.0,21.5246,21.5246,21.5117,21.5181,10200.0
2006-12-05 12:30:00,33.4,33.4,33.35,33.35,24600.0,21.5117,21.5117,21.4795,21.4795,24600.0
2006-12-05 12:35:00,33.35,33.35,33.31,33.31,26200.0,21.4795,21.4795,21.4537,21.4537,26200.0
2006-12-05 12:40:00,33.31,33.31,33.25,33.29,63100.0,21.4537,21.4537,21.4151,21.4409,63100.0
2006-12-05 12:45:00,33.28,33.31,33.23,33.23,44400.0,21.4344,21.4537,21.4022,21.4022,44400.0
2006-12-05 12:50:00,33.23,33.25,33.19,33.2,35600.0,21.4022,21.4151,21.3764,21.3829,35600.0
2006-12-05 12:55:00,33.2,33.2,33.09,33.14,58200.0,21.3829,21.3829,21.312,21.3442,58200.0
2006-12-05 13:00:00,33.14,33.17,33.14,33.16,57500.0,21.3442,21.3636,21.3442,21.3571,57500.0
2006-12-05 13:05:00,33.16,33.21,33.13,33.19,53100.0,21.3571,21.3893,21.3378,21.3764,53100.0
2006-12-05 13:10:00,33.19,33.23,33.16,33.16,30600.0,21.3764,21.4022,21.3571,21.3571,30600.0
2006-12-05 13:15:00,33.15,33.22,33.13,33.21,34700.0,21.3507,21.3958,21.3378,21.3893,34700.0
2006-12-05 13:20:00,33.2,33.22,33.2,33.2,18100.0,21.3829,21.3958,21.3829,21.3829,18100.0
2006-12-05 13:25:00,33.2,33.2,33.07,33.08,45600.0,21.3829,21.3829,21.2992,21.3056,45600.0
2006-12-05 13:30:00,33.09,33.1,33.04,33.06,54300.0,21.312,21.3185,21.2798,21.2927,54300.0
2006-12-05 13:35:00,33.05,33.08,33.0,33.0,39400.0,21.2863,21.3056,21.2541,21.2541,39400.0
2006-12-05 13:40:00,33.0,33.08,32.99,33.05,54900.0,21.2541,21.3056,21.2476,21.2863,54900.0
2006-12-05 13:45:00,33.05,33.11,33.05,33.1,17000.0,21.2863,21.3249,21.2863,21.3185,17000.0
2006-12-05 13:50:00,33.1,33.1,33.05,33.06,23900.0,21.3185,21.3185,21.2863,21.2927,23900.0
2006-12-05 13:55:00,33.06,33.06,33.01,33.04,23600.0,21.2927,21.2927,21.2605,21.2798,23600.0
2006-12-05 14:00:00,33.05,33.05,32.98,32.99,23400.0,21.2863,21.2863,21.2412,21.2476,23400.0
2006-12-05 14:05:00,32.99,33.06,32.99,33.06,44900.0,21.2476,21.2927,21.2476,21.2927,44900.0
2006-12-05 14:10:00,33.06,33.07,33.02,33.02,22000.0,21.2927,21.2992,21.267,21.267,22000.0
2006-12-05 14:15:00,33.02,33.03,32.97,33.03,20700.0,21.267,21.2734,21.2348,21.2734,20700.0
2006-12-05 14:20:00,33.03,33.07,33.02,33.05,32700.0,21.2734,21.2992,21.267,21.2863,32700.0
2006-12-05 14:25:00,33.05,33.05,32.98,32.99,22000.0,21.2863,21.2863,21.2412,21.2476,22000.0
2006-12-05 14:30:00,32.99,33.01,32.98,32.99,41800.0,21.2476,21.2605,21.2412,21.2476,41800.0
2006-12-05 14:35:00,32.99,33.05,32.99,33.03,27100.0,21.2476,21.2863,21.2476,21.2734,27100.0
2006-12-05 14:40:00,33.04,33.06,32.99,33.04,61200.0,21.2798,21.2927,21.2476,21.2798,61200.0
2006-12-05 14:45:00,33.04,33.05,33.03,33.05,18000.0,21.2798,21.2863,21.2734,21.2863,18000.0
2006-12-05 14:50:00,33.05,33.08,33.04,33.06,36000.0,21.2863,21.3056,21.2798,21.2927,36000.0
2006-12-05 14:55:00,33.06,33.1,33.06,33.1,19000.0,21.2927,21.3185,21.2927,21.3185,19000.0
2006-12-05 15:00:00,33.09,33.11,33.08,33.08,36400.0,21.312,21.3249,21.3056,21.3056,36400.0
2006-12-05 15:05:00,33.08,33.11,33.06,33.11,48400.0,21.3056,21.3249,21.2927,21.3249,48400.0
2006-12-05 15:10:00,33.1,33.14,33.09,33.11,39800.0,21.3185,21.3442,21.312,21.3249,39800.0
2006-12-05 15:15:00,33.11,33.15,33.11,33.14,53600.0,21.3249,21.3507,21.3249,21.3442,53600.0
2006-12-05 15:20:00,33.14,33.16,33.13,33.15,20000.0,21.3442,21.3571,21.3378,21.3507,20000.0
2006-12-05 15:25:00,33.15,33.16,33.14,33.16,26700.0,21.3507,21.3571,21.3442,21.3571,26700.0
2006-12-05 15:30:00,33.16,33.17,33.14,33.17,33500.0,21.3571,21.3636,21.3442,21.3636,33500.0
2006-12-05 15:35:00,33.17,33.2,33.14,33.19,55100.0,21.3636,21.3829,21.3442,21.3764,55100.0
2006-12-05 15:40:00,33.18,33.22,33.18,33.21,43700.0,21.37,21.3958,21.37,21.3893,43700.0
2006-12-05 15:45:00,33.22,33.24,33.21,33.23,55100.0,21.3958,21.4086,21.3893,21.4022,55100.0
2006-12-05 15:50:00,33.24,33.25,33.19,33.19,127800.0,21.4086,21.4151,21.3764,21.3764,127800.0
2006-12-05 15:55:00,33.19,33.22,33.11,33.18,164400.0,21.3764,21.3958,21.3249,21.37,164400.0
2006-12-06 09:30:00,33.19,33.28,33.19,33.22,29100.0,21.3764,21.4344,21.3764,21.3958,29100.0
2006-12-06 09:35:00,33.21,33.29,33.2,33.25,16400.0,21.3893,21.4409,21.3829,21.4151,16400.0
2006-12-06 09:40:00,33.24,33.24,33.1,33.22,40500.0,21.4086,21.4086,21.3185,21.3958,40500.0
2006-12-06 09:45:00,33.23,33.32,33.21,33.24,23400.0,21.4022,21.4602,21.3893,21.4086,23400.0
2006-12-06 09:50:00,33.22,33.26,33.21,33.21,26800.0,21.3958,21.4215,21.3893,21.3893,26800.0
2006-12-06 09:55:00,33.2,33.22,33.09,33.09,19600.0,21.3829,21.3958,21.312,21.312,19600.0
2006-12-06 10:00:00,33.09,33.09,32.89,32.99,34600.0,21.312,21.312,21.1832,21.2476,34600.0
2006-12-06 10:05:00,33.0,33.01,32.97,33.0,32100.0,21.2541,21.2605,21.2348,21.2541,32100.0
2006-12-06 10:10:00,33.01,33.03,32.97,33.02,32900.0,21.2605,21.2734,21.2348,21.267,32900.0
2006-12-06 10:15:00,33.02,33.09,33.02,33.06,28800.0,21.267,21.312,21.267,21.2927,28800.0
2006-12-06 10:20:00,33.06,33.26,33.06,33.24,52500.0,21.2927,21.4215,21.2927,21.4086,52500.0
2006-12-06 10:25:00,33.25,33.25,33.18,33.18,17500.0,21.4151,21.4151,21.37,21.37,17500.0
2006-12-06 10:30:00,33.19,33.19,33.1,33.15,28900.0,21.3764,21.3764,21.3185,21.3507,28900.0
2006-12-06 10:35:00,33.16,33.17,33.11,33.11,26000.0,21.3571,21.3636,21.3249,21.3249,26000.0
2006-12-06 10:40:00,33.11,33.18,33.11,33.17,24800.0,21.3249,21.37,21.3249,21.3636,24800.0
2006-12-06 10:45:00,33.17,33.18,33.12,33.14,19300.0,21.3636,21.37,21.3314,21.3442,19300.0
2006-12-06 10:50:00,33.14,33.15,33.11,33.12,12100.0,21.3442,21.3507,21.3249,21.3314,12100.0
2006-12-06 10:55:00,33.12,33.12,33.07,33.09,19400.0,21.3314,21.3314,21.2992,21.312,19400.0
2006-12-06 11:00:00,33.09,33.1,33.07,33.1,21000.0,21.312,21.3185,21.2992,21.3185,21000.0
2006-12-06 11:05:00,33.1,33.13,33.08,33.12,13300.0,21.3185,21.3378,21.3056,21.3314,13300.0
2006-12-06 11:10:00,33.11,33.14,33.1,33.13,15800.0,21.3249,21.3442,21.3185,21.3378,15800.0
2006-12-06 11:15:00,33.13,33.16,33.12,33.13,44500.0,21.3378,21.3571,21.3314,21.3378,44500.0
2006-12-06 11:20:00,33.13,33.17,33.13,33.15,29100.0,21.3378,21.3636,21.3378,21.3507,29100.0
2006-12-06 11:25:00,33.15,33.18,33.13,33.17,16100.0,21.3507,21.37,21.3378,21.3636,16100.0
2006-12-06 11:30:00,33.18,33.2,33.17,33.2,15000.0,21.37,21.3829,21.3636,21.3829,15000.0
2006-12-06 11:35:00,33.21,33.25,33.19,33.2,27300.0,21.3893,21.4151,21.3764,21.3829,27300.0
2006-12-06 11:40:00,33.2,33.2,33.18,33.18,8700.0,21.3829,21.3829,21.37,21.37,8700.0
2006-12-06 11:45:00,33.18,33.21,33.18,33.21,14700.0,21.37,21.3893,21.37,21.3893,14700.0
2006-12-06 11:50:00,33.21,33.22,33.17,33.21,13500.0,21.3893,21.3958,21.3636,21.3893,13500.0
2006-12-06 11:55:00,33.21,33.23,33.2,33.2,18100.0,21.3893,21.4022,21.3829,21.3829,18100.0
2006-12-06 12:00:00,33.19,33.2,33.19,33.2,5700.0,21.3764,21.3829,21.3764,21.3829,5700.0
2006-12-06 12:05:00,33.2,33.22,33.19,33.21,7200.0,21.3829,21.3958,21.3764,21.3893,7200.0
2006-12-06 12:10:00,33.21,33.23,33.19,33.21,20000.0,21.3893,21.4022,21.3764,21.3893,20000.0
2006-12-06 12:15:00,33.22,33.23,33.21,33.22,12900.0,21.3958,21.4022,21.3893,21.3958,12900.0
2006-12-06 12:20:00,33.22,33.23,33.2,33.2,10600.0,21.3958,21.4022,21.3829,21.3829,10600.0
2006-12-06 12:25:00,33.21,33.21,33.18,33.19,5700.0,21.3893,21.3893,21.37,21.3764,5700.0
2006-12-06 12:30:00,33.19,33.2,33.15,33.15,8000.0,21.3764,21.3829,21.3507,21.3507,8000.0
2006-12-06 12:35:00,33.15,33.2,33.15,33.19,8000.0,21.3507,21.3829,21.3507,21.3764,8000.0
2006-12-06 12:40:00,33.19,33.2,33.18,33.19,5700.0,21.3764,21.3829,21.37,21.3764,5700.0
2006-12-06 12:45:00,33.19,33.19,33.18,33.18,9800.0,21.3764,21.3764,21.37,21.37,9800.0
2006-12-06 12:50:00,33.19,33.2,33.18,33.2,13800.0,21.3764,21.3829,21.37,21.3829,13800.0
2006-12-06 12:55:00,33.2,33.21,33.14,33.15,19900.0,21.3829,21.3893,21.3442,21.3507,19900.0
2006-12-06 13:00:00,33.14,33.22,33.14,33.22,8900.0,21.3442,21.3958,21.3442,21.3958,8900.0
2006-12-06 13:05:00,33.21,33.21,33.19,33.2,5600.0,21.3893,21.3893,21.3764,21.3829,5600.0
2006-12-06 13:10:00,33.21,33.22,33.19,33.21,11500.0,21.3893,21.3958,21.3764,21.3893,11500.0
2006-12-06 13:15:00,33.21,33.22,33.18,33.19,9700.0,21.3893,21.3958,21.37,21.3764,9700.0
2006-12-06 13:20:00,33.2,33.2,33.11,33.14,11600.0,21.3829,21.3829,21.3249,21.3442,11600.0
2006-12-06 13:25:00,33.14,33.14,33.11,33.14,13200.0,21.3442,21.3442,21.3249,21.3442,13200.0
2006-12-06 13:30:00,33.14,33.19,33.14,33.19,4700.0,21.3442,21.3764,21.3442,21.3764,4700.0
2006-12-06 13:35:00,33.19,33.2,33.12,33.12,17800.0,21.3764,21.3829,21.3314,21.3314,17800.0
2006-12-06 13:40:00,33.11,33.12,33.06,33.08,22400.0,21.3249,21.3314,21.2927,21.3056,22400.0
2006-12-06 13:45:00,33.09,33.12,33.09,33.12,7100.0,21.312,21.3314,21.312,21.3314,7100.0
2006-12-06 13:50:00,33.14,33.2,33.14,33.18,13900.0,21.3442,21.3829,21.3442,21.37,13900.0
2006-12-06 13:55:00,33.19,33.21,33.18,33.21,11800.0,21.3764,21.3893,21.37,21.3893,11800.0
2006-12-06 14:00:00,33.22,33.22,33.15,33.15,11600.0,21.3958,21.3958,21.3507,21.3507,11600.0
2006-12-06 14:05:00,33.16,33.22,33.16,33.2,11300.0,21.3571,21.3958,21.3571,21.3829,11300.0
2006-12-06 14:10:00,33.2,33.24,33.2,33.22,18200.0,21.3829,21.4086,21.3829,21.3958,18200.0
2006-12-06 14:15:00,33.22,33.22,33.19,33.2,7600.0,21.3958,21.3958,21.3764,21.3829,7600.0
2006-12-06 14:20:00,33.2,33.2,33.18,33.2,10400.0,21.3829,21.3829,21.37,21.3829,10400.0
2006-12-06 14:25:00,33.2,33.22,33.16,33.18,17900.0,21.3829,21.3958,21.3571,21.37,17900.0
2006-12-06 14:30:00,33.18,33.2,33.17,33.19,11400.0,21.37,21.3829,21.3636,21.3764,11400.0
2006-12-06 14:35:00,33.18,33.18,33.14,33.14,19600.0,21.37,21.37,21.3442,21.3442,19600.0
2006-12-06 14:40:00,33.14,33.15,33.09,33.12,19200.0,21.3442,21.3507,21.312,21.3314,19200.0
2006-12-06 14:45:00,33.11,33.13,33.1,33.12,13000.0,21.3249,21.3378,21.3185,21.3314,13000.0
2006-12-06 14:50:00,33.12,33.15,33.11,33.14,14900.0,21.3314,21.3507,21.3249,21.3442,14900.0
2006-12-06 14:55:00,33.15,33.17,33.14,33.15,15500.0,21.3507,21.3636,21.3442,21.3507,15500.0
2006-12-06 15:00:00,33.15,33.15,33.11,33.14,26700.0,21.3507,21.3507,21.3249,21.3442,26700.0
2006-12-06 15:05:00,33.13,33.16,33.13,33.16,13000.0,21.3378,21.3571,21.3378,21.3571,13000.0
2006-12-06 15:10:00,33.17,33.19,33.16,33.17,12300.0,21.3636,21.3764,21.3571,21.3636,12300.0
2006-12-06 15:15:00,33.17,33.2,33.17,33.18,13600.0,21.3636,21.3829,21.3636,21.37,13600.0
2006-12-06 15:20:00,33.18,33.19,33.08,33.08,37200.0,21.37,21.3764,21.3056,21.3056,37200.0
2006-12-06 15:25:00,33.07,33.09,33.03,33.07,26100.0,21.2992,21.312,21.2734,21.2992,26100.0
2006-12-06 15:30:00,33.07,33.07,33.03,33.04,15600.0,21.2992,21.2992,21.2734,21.2798,15600.0
2006-12-06 15:35:00,33.05,33.08,33.03,33.08,32100.0,21.2863,21.3056,21.2734,21.3056,32100.0
2006-12-06 15:40:00,33.09,33.12,33.08,33.08,27100.0,21.312,21.3314,21.3056,21.3056,27100.0
2006-12-06 15:45:00,33.08,33.11,33.07,33.11,13800.0,21.3056,21.3249,21.2992,21.3249,13800.0
2006-12-06 15:50:00,33.11,33.13,33.1,33.12,35700.0,21.3249,21.3378,21.3185,21.3314,35700.0
2006-12-06 15:55:00,33.12,33.12,33.04,33.07,44400.0,21.3314,21.3314,21.2798,21.2992,44400.0
2006-12-07 09:30:00,33.3,33.33,33.25,33.31,22000.0,21.4473,21.4666,21.4151,21.4537,22000.0
2006-12-07 09:35:00,33.3,33.37,33.3,33.35,23700.0,21.4473,21.4924,21.4473,21.4795,23700.0
2006-12-07 09:40:00,33.37,33.38,33.35,33.38,11700.0,21.4924,21.4988,21.4795,21.4988,11700.0
2006-12-07 09:45:00,33.38,33.46,33.37,33.44,51200.0,21.4988,21.5503,21.4924,21.5375,51200.0
2006-12-07 09:50:00,33.43,33.52,33.43,33.5,35800.0,21.531,21.589,21.531,21.5761,35800.0
2006-12-07 09:55:00,33.49,33.49,33.35,33.35,22000.0,21.5697,21.5697,21.4795,21.4795,22000.0
2006-12-07 10:00:00,33.35,33.36,33.31,33.36,65000.0,21.4795,21.4859,21.4537,21.4859,65000.0
2006-12-07 10:05:00,33.35,33.41,33.35,33.39,21000.0,21.4795,21.5181,21.4795,21.5053,21000.0
2006-12-07 10:10:00,33.4,33.51,33.4,33.49,30000.0,21.5117,21.5825,21.5117,21.5697,30000.0
2006-12-07 10:15:00,33.5,33.61,33.47,33.58,86200.0,21.5761,21.647,21.5568,21.6276,86200.0
2006-12-07 10:20:00,33.58,33.6,33.52,33.52,29300.0,21.6276,21.6405,21.589,21.589,29300.0
2006-12-07 10:25:00,33.53,33.65,33.52,33.63,39300.0,21.5954,21.6727,21.589,21.6598,39300.0
2006-12-07 10:30:00,33.63,33.63,33.55,33.57,24500.0,21.6598,21.6598,21.6083,21.6212,24500.0
2006-12-07 10:35:00,33.57,33.58,33.55,33.57,19000.0,21.6212,21.6276,21.6083,21.6212,19000.0
2006-12-07 10:40:00,33.57,33.58,33.43,33.5,76800.0,21.6212,21.6276,21.531,21.5761,76800.0
2006-12-07 10:45:00,33.5,33.52,33.48,33.49,25200.0,21.5761,21.589,21.5632,21.5697,25200.0
2006-12-07 10:50:00,33.5,33.52,33.47,33.5,31100.0,21.5761,21.589,21.5568,21.5761,31100.0
2006-12-07 10:55:00,33.49,33.5,33.38,33.38,17800.0,21.5697,21.5761,21.4988,21.4988,17800.0
2006-12-07 11:00:00,33.36,33.39,33.35,33.39,16300.0,21.4859,21.5053,21.4795,21.5053,16300.0
2006-12-07 11:05:00,33.38,33.43,33.38,33.4,26800.0,21.4988,21.531,21.4988,21.5117,26800.0
2006-12-07 11:10:00,33.42,33.42,33.4,33.4,8000.0,21.5246,21.5246,21.5117,21.5117,8000.0
2006-12-07 11:15:00,33.4,33.42,33.4,33.41,25100.0,21.5117,21.5246,21.5117,21.5181,25100.0
2006-12-07 11:20:00,33.41,33.41,33.38,33.41,64200.0,21.5181,21.5181,21.4988,21.5181,64200.0
2006-12-07 11:25:00,33.41,33.41,33.32,33.32,16000.0,21.5181,21.5181,21.4602,21.4602,16000.0
2006-12-07 11:30:00,33.33,33.33,33.3,33.31,14000.0,21.4666,21.4666,21.4473,21.4537,14000.0
2006-12-07 11:35:00,33.31,33.31,33.3,33.3,20600.0,21.4537,21.4537,21.4473,21.4473,20600.0
2006-12-07 11:40:00,33.3,33.31,33.29,33.3,13600.0,21.4473,21.4537,21.4409,21.4473,13600.0
2006-12-07 11:45:00,33.3,33.31,33.23,33.25,21100.0,21.4473,21.4537,21.4022,21.4151,21100.0
2006-12-07 11:50:00,33.25,33.27,33.23,33.25,22400.0,21.4151,21.428,21.4022,21.4151,22400.0
2006-12-07 11:55:00,33.26,33.29,33.21,33.22,46100.0,21.4215,21.4409,21.3893,21.3958,46100.0
2006-12-07 12:00:00,33.22,33.22,33.2,33.2,20800.0,21.3958,21.3958,21.3829,21.3829,20800.0
2006-12-07 12:05:00,33.2,33.22,33.19,33.2,16200.0,21.3829,21.3958,21.3764,21.3829,16200.0
2006-12-07 12:10:00,33.2,33.2,33.15,33.16,30100.0,21.3829,21.3829,21.3507,21.3571,30100.0
2006-12-07 12:15:00,33.17,33.2,33.15,33.2,54400.0,21.3636,21.3829,21.3507,21.3829,54400.0
2006-12-07 12:20:00,33.2,33.25,33.19,33.24,21800.0,21.3829,21.4151,21.3764,21.4086,21800.0
2006-12-07 12:25:00,33.24,33.28,33.24,33.27,9300.0,21.4086,21.4344,21.4086,21.428,9300.0
2006-12-07 12:30:00,33.27,33.32,33.26,33.32,18100.0,21.428,21.4602,21.4215,21.4602,18100.0
2006-12-07 12:35:00,33.32,33.4,33.32,33.39,34000.0,21.4602,21.5117,21.4602,21.5053,34000.0
2006-12-07 12:40:00,33.39,33.4,33.38,33.4,25600.0,21.5053,21.5117,21.4988,21.5117,25600.0
2006-12-07 12:45:00,33.4,33.4,33.32,33.33,14200.0,21.5117,21.5117,21.4602,21.4666,14200.0
2006-12-07 12:50:00,33.32,33.34,33.32,33.32,7500.0,21.4602,21.4731,21.4602,21.4602,7500.0
2006-12-07 12:55:00,33.31,33.32,33.3,33.32,5600.0,21.4537,21.4602,21.4473,21.4602,5600.0
2006-12-07 13:00:00,33.31,33.31,33.3,33.3,10100.0,21.4537,21.4537,21.4473,21.4473,10100.0
2006-12-07 13:05:00,33.3,33.33,33.29,33.32,17900.0,21.4473,21.4666,21.4409,21.4602,17900.0
2006-12-07 13:10:00,33.32,33.32,33.31,33.32,9900.0,21.4602,21.4602,21.4537,21.4602,9900.0
2006-12-07 13:15:00,33.32,33.32,33.31,33.31,3600.0,21.4602,21.4602,21.4537,21.4537,3600.0
2006-12-07 13:20:00,33.31,33.32,33.31,33.31,5800.0,21.4537,21.4602,21.4537,21.4537,5800.0
2006-12-07 13:25:00,33.32,33.34,33.31,33.34,24700.0,21.4602,21.4731,21.4537,21.4731,24700.0
2006-12-07 13:30:00,33.34,33.47,33.34,33.46,59400.0,21.4731,21.5568,21.4731,21.5503,59400.0
2006-12-07 13:35:00,33.47,33.47,33.43,33.44,11500.0,21.5568,21.5568,21.531,21.5375,11500.0
2006-12-07 13:40:00,33.45,33.47,33.42,33.47,28300.0,21.5439,21.5568,21.5246,21.5568,28300.0
2006-12-07 13:45:00,33.48,33.48,33.47,33.47,17800.0,21.5632,21.5632,21.5568,21.5568,17800.0
2006-12-07 13:50:00,33.48,33.48,33.47,33.47,8500.0,21.5632,21.5632,21.5568,21.5568,8500.0
2006-12-07 13:55:00,33.47,33.47,33.43,33.43,19100.0,21.5568,21.5568,21.531,21.531,19100.0
2006-12-07 14:00:00,33.43,33.43,33.36,33.36,13600.0,21.531,21.531,21.4859,21.4859,13600.0
2006-12-07 14:05:00,33.37,33.4,33.36,33.37,13300.0,21.4924,21.5117,21.4859,21.4924,13300.0
2006-12-07 14:10:00,33.37,33.37,33.35,33.36,10000.0,21.4924,21.4924,21.4795,21.4859,10000.0
2006-12-07 14:15:00,33.36,33.38,33.35,33.38,16400.0,21.4859,21.4988,21.4795,21.4988,16400.0
2006-12-07 14:20:00,33.37,33.38,33.36,33.36,6100.0,21.4924,21.4988,21.4859,21.4859,6100.0
2006-12-07 14:25:00,33.36,33.36,33.28,33.3,34400.0,21.4859,21.4859,21.4344,21.4473,34400.0
2006-12-07 14:30:00,33.31,33.31,33.29,33.29,16400.0,21.4537,21.4537,21.4409,21.4409,16400.0
2006-12-07 14:35:00,33.29,33.3,33.25,33.25,41600.0,21.4409,21.4473,21.4151,21.4151,41600.0
2006-12-07 14:40:00,33.25,33.28,33.24,33.26,27600.0,21.4151,21.4344,21.4086,21.4215,27600.0
2006-12-07 14:45:00,33.27,33.31,33.27,33.3,31900.0,21.428,21.4537,21.428,21.4473,31900.0
2006-12-07 14:50:00,33.3,33.31,33.29,33.31,29100.0,21.4473,21.4537,21.4409,21.4537,29100.0
2006-12-07 14:55:00,33.3,33.31,33.29,33.3,41700.0,21.4473,21.4537,21.4409,21.4473,41700.0
2006-12-07 15:00:00,33.29,33.29,33.16,33.16,52200.0,21.4409,21.4409,21.3571,21.3571,52200.0
2006-12-07 15:05:00,33.16,33.21,33.15,33.21,26900.0,21.3571,21.3893,21.3507,21.3893,26900.0
2006-12-07 15:10:00,33.21,33.24,33.17,33.18,49000.0,21.3893,21.4086,21.3636,21.37,49000.0
2006-12-07 15:15:00,33.18,33.23,33.18,33.23,40700.0,21.37,21.4022,21.37,21.4022,40700.0
2006-12-07 15:20:00,33.23,33.23,33.18,33.21,43800.0,21.4022,21.4022,21.37,21.3893,43800.0
2006-12-07 15:25:00,33.21,33.23,33.19,33.22,51800.0,21.3893,21.4022,21.3764,21.3958,51800.0
2006-12-07 15:30:00,33.21,33.23,33.17,33.23,40100.0,21.3893,21.4022,21.3636,21.4022,40100.0
2006-12-07 15:35:00,33.23,33.25,33.19,33.19,43400.0,21.4022,21.4151,21.3764,21.3764,43400.0
2006-12-07 15:40:00,33.2,33.25,33.19,33.24,38700.0,21.3829,21.4151,21.3764,21.4086,38700.0
2006-12-07 15:45:00,33.24,33.25,33.23,33.25,58800.0,21.4086,21.4151,21.4022,21.4151,58800.0
2006-12-07 15:50:00,33.24,33.25,33.21,33.24,76200.0,21.4086,21.4151,21.3893,21.4086,76200.0
2006-12-07 15:55:00,33.24,33.27,33.2,33.24,53400.0,21.4086,21.428,21.3829,21.4086,53400.0
2006-12-08 09:30:00,33.2,33.22,33.16,33.22,20900.0,21.3829,21.3958,21.3571,21.3958,20900.0
2006-12-08 09:35:00,33.19,33.29,33.16,33.29,16400.0,21.3764,21.4409,21.3571,21.4409,16400.0
2006-12-08 09:40:00,33.3,33.45,33.29,33.31,32700.0,21.4473,21.5439,21.4409,21.4537,32700.0
2006-12-08 09:45:00,33.34,33.34,33.28,33.3,11600.0,21.4731,21.4731,21.4344,21.4473,11600.0
2006-12-08 09:50:00,33.3,33.33,33.2,33.31,25500.0,21.4473,21.4666,21.3829,21.4537,25500.0
2006-12-08 09:55:00,33.29,33.31,33.2,33.22,16400.0,21.4409,21.4537,21.3829,21.3958,16400.0
2006-12-08 10:00:00,33.22,33.23,33.05,33.08,27300.0,21.3958,21.4022,21.2863,21.3056,27300.0
2006-12-08 10:05:00,33.09,33.1,33.04,33.07,20700.0,21.312,21.3185,21.2798,21.2992,20700.0
2006-12-08 10:10:00,33.09,33.25,33.08,33.24,24600.0,21.312,21.4151,21.3056,21.4086,24600.0
2006-12-08 10:15:00,33.23,33.26,33.2,33.22,9500.0,21.4022,21.4215,21.3829,21.3958,9500.0
2006-12-08 10:20:00,33.22,33.25,33.2,33.2,19800.0,21.3958,21.4151,21.3829,21.3829,19800.0
2006-12-08 10:25:00,33.22,33.26,33.21,33.24,12100.0,21.3958,21.4215,21.3893,21.4086,12100.0
2006-12-08 10:30:00,33.25,33.27,33.22,33.24,10900.0,21.4151,21.428,21.3958,21.4086,10900.0
2006-12-08 10:35:00,33.24,33.26,33.23,33.24,12900.0,21.4086,21.4215,21.4022,21.4086,12900.0
2006-12-08 10:40:00,33.24,33.28,33.24,33.25,10200.0,21.4086,21.4344,21.4086,21.4151,10200.0
2006-12-08 10:45:00,33.25,33.32,33.25,33.28,11000.0,21.4151,21.4602,21.4151,21.4344,11000.0
2006-12-08 10:50:00,33.3,33.34,33.29,33.3,16300.0,21.4473,21.4731,21.4409,21.4473,16300.0
2006-12-08 10:55:00,33.31,33.35,33.31,33.34,12300.0,21.4537,21.4795,21.4537,21.4731,12300.0
2006-12-08 11:00:00,33.34,33.47,33.34,33.46,27700.0,21.4731,21.5568,21.4731,21.5503,27700.0
2006-12-08 11:05:00,33.46,33.47,33.41,33.43,19300.0,21.5503,21.5568,21.5181,21.531,19300.0
2006-12-08 11:10:00,33.42,33.43,33.39,33.43,14200.0,21.5246,21.531,21.5053,21.531,14200.0
2006-12-08 11:15:00,33.45,33.56,33.45,33.55,33900.0,21.5439,21.6147,21.5439,21.6083,33900.0
2006-12-08 11:20:00,33.54,33.6,33.54,33.54,21900.0,21.6019,21.6405,21.6019,21.6019,21900.0
2006-12-08 11:25:00,33.54,33.61,33.53,33.61,31600.0,21.6019,21.647,21.5954,21.647,31600.0
2006-12-08 11:30:00,33.62,33.69,33.62,33.68,25300.0,21.6534,21.6985,21.6534,21.692,25300.0
2006-12-08 11:35:00,33.67,33.67,33.65,33.66,21500.0,21.6856,21.6856,21.6727,21.6792,21500.0
2006-12-08 11:40:00,33.66,33.66,33.65,33.65,9200.0,21.6792,21.6792,21.6727,21.6727,9200.0
2006-12-08 11:45:00,33.65,33.68,33.65,33.66,14900.0,21.6727,21.692,21.6727,21.6792,14900.0
2006-12-08 11:50:00,33.66,33.66,33.63,33.63,22500.0,21.6792,21.6792,21.6598,21.6598,22500.0
2006-12-08 11:55:00,33.63,33.63,33.51,33.51,17700.0,21.6598,21.6598,21.5825,21.5825,17700.0
2006-12-08 12:00:00,33.5,33.51,33.49,33.51,7600.0,21.5761,21.5825,21.5697,21.5825,7600.0
2006-12-08 12:05:00,33.51,33.51,33.49,33.49,16500.0,21.5825,21.5825,21.5697,21.5697,16500.0
2006-12-08 12:10:00,33.5,33.51,33.49,33.49,14700.0,21.5761,21.5825,21.5697,21.5697,14700.0
2006-12-08 12:15:00,33.49,33.49,33.42,33.42,12100.0,21.5697,21.5697,21.5246,21.5246,12100.0
2006-12-08 12:20:00,33.42,33.44,33.42,33.42,9900.0,21.5246,21.5375,21.5246,21.5246,9900.0
2006-12-08 12:25:00,33.42,33.46,33.42,33.45,5000.0,21.5246,21.5503,21.5246,21.5439,5000.0
2006-12-08 12:30:00,33.45,33.47,33.44,33.45,13300.0,21.5439,21.5568,21.5375,21.5439,13300.0
2006-12-08 12:35:00,33.45,33.46,33.37,33.39,15200.0,21.5439,21.5503,21.4924,21.5053,15200.0
2006-12-08 12:40:00,33.4,33.41,33.39,33.4,3900.0,21.5117,21.5181,21.5053,21.5117,3900.0
2006-12-08 12:45:00,33.41,33.44,33.4,33.42,10000.0,21.5181,21.5375,21.5117,21.5246,10000.0
2006-12-08 12:50:00,33.43,33.43,33.38,33.38,7300.0,21.531,21.531,21.4988,21.4988,7300.0
2006-12-08 12:55:00,33.38,33.41,33.37,33.39,6700.0,21.4988,21.5181,21.4924,21.5053,6700.0
2006-12-08 13:00:00,33.39,33.39,33.37,33.38,5800.0,21.5053,21.5053,21.4924,21.4988,5800.0
2006-12-08 13:05:00,33.39,33.39,33.35,33.36,9400.0,21.5053,21.5053,21.4795,21.4859,9400.0
2006-12-08 13:10:00,33.36,33.36,33.31,33.33,10900.0,21.4859,21.4859,21.4537,21.4666,10900.0
2006-12-08 13:15:00,33.31,33.32,33.3,33.31,2900.0,21.4537,21.4602,21.4473,21.4537,2900.0
2006-12-08 13:20:00,33.31,33.32,33.3,33.31,5800.0,21.4537,21.4602,21.4473,21.4537,5800.0
2006-12-08 13:25:00,33.31,33.32,33.3,33.32,3500.0,21.4537,21.4602,21.4473,21.4602,3500.0
2006-12-08 13:30:00,33.32,33.36,33.31,33.36,15400.0,21.4602,21.4859,21.4537,21.4859,15400.0
2006-12-08 13:35:00,33.36,33.44,33.35,33.44,14800.0,21.4859,21.5375,21.4795,21.5375,14800.0
2006-12-08 13:40:00,33.43,33.46,33.43,33.45,15700.0,21.531,21.5503,21.531,21.5439,15700.0
2006-12-08 13:45:00,33.45,33.48,33.39,33.4,24300.0,21.5439,21.5632,21.5053,21.5117,24300.0
2006-12-08 13:50:00,33.4,33.4,33.32,33.39,9500.0,21.5117,21.5117,21.4602,21.5053,9500.0
2006-12-08 13:55:00,33.38,33.43,33.36,33.43,9100.0,21.4988,21.531,21.4859,21.531,9100.0
2006-12-08 14:00:00,33.44,33.47,33.42,33.46,14400.0,21.5375,21.5568,21.5246,21.5503,14400.0
2006-12-08 14:05:00,33.47,33.49,33.47,33.48,7400.0,21.5568,21.5697,21.5568,21.5632,7400.0
2006-12-08 14:10:00,33.47,33.5,33.43,33.49,22700.0,21.5568,21.5761,21.531,21.5697,22700.0
2006-12-08 14:15:00,33.49,33.49,33.45,33.45,11300.0,21.5697,21.5697,21.5439,21.5439,11300.0
2006-12-08 14:20:00,33.45,33.49,33.37,33.43,39900.0,21.5439,21.5697,21.4924,21.531,39900.0
2006-12-08 14:25:00,33.44,33.45,33.35,33.38,23100.0,21.5375,21.5439,21.4795,21.4988,23100.0
2006-12-08 14:30:00,33.38,33.4,33.33,33.36,46500.0,21.4988,21.5117,21.4666,21.4859,46500.0
2006-12-08 14:35:00,33.36,33.37,33.34,33.34,17200.0,21.4859,21.4924,21.4731,21.4731,17200.0
2006-12-08 14:40:00,33.35,33.4,33.34,33.4,17500.0,21.4795,21.5117,21.4731,21.5117,17500.0
2006-12-08 14:45:00,33.41,33.44,33.4,33.43,14000.0,21.5181,21.5375,21.5117,21.531,14000.0
2006-12-08 14:50:00,33.43,33.54,33.43,33.53,20700.0,21.531,21.6019,21.531,21.5954,20700.0
2006-12-08 14:55:00,33.53,33.55,33.53,33.54,23100.0,21.5954,21.6083,21.5954,21.6019,23100.0
2006-12-08 15:00:00,33.53,33.54,33.45,33.45,23400.0,21.5954,21.6019,21.5439,21.5439,23400.0
2006-12-08 15:05:00,33.45,33.49,33.45,33.48,24000.0,21.5439,21.5697,21.5439,21.5632,24000.0
2006-12-08 15:10:00,33.48,33.49,33.47,33.47,22200.0,21.5632,21.5697,21.5568,21.5568,22200.0
2006-12-08 15:15:00,33.47,33.5,33.45,33.47,27600.0,21.5568,21.5761,21.5439,21.5568,27600.0
2006-12-08 15:20:00,33.46,33.47,33.41,33.46,42500.0,21.5503,21.5568,21.5181,21.5503,42500.0
2006-12-08 15:25:00,33.46,33.48,33.45,33.48,11500.0,21.5503,21.5632,21.5439,21.5632,11500.0
2006-12-08 15:30:00,33.47,33.5,33.47,33.47,24200.0,21.5568,21.5761,21.5568,21.5568,24200.0
2006-12-08 15:35:00,33.47,33.47,33.44,33.44,14300.0,21.5568,21.5568,21.5375,21.5375,14300.0
2006-12-08 15:40:00,33.45,33.46,33.43,33.45,17300.0,21.5439,21.5503,21.531,21.5439,17300.0
2006-12-08 15:45:00,33.45,33.45,33.44,33.44,20300.0,21.5439,21.5439,21.5375,21.5375,20300.0
2006-12-08 15:50:00,33.44,33.46,33.43,33.44,37700.0,21.5375,21.5503,21.531,21.5375,37700.0
2006-12-08 15:55:00,33.43,33.52,33.41,33.43,39200.0,21.531,21.589,21.5181,21.531,39200.0
2006-12-11 09:30:00,33.35,33.48,33.35,33.47,33700.0,21.4795,21.5632,21.4795,21.5568,33700.0
2006-12-11 09:35:00,33.44,33.48,33.43,33.43,10300.0,21.5375,21.5632,21.531,21.531,10300.0
2006-12-11 09:40:00,33.43,33.44,33.27,33.27,20200.0,21.531,21.5375,21.428,21.428,20200.0
2006-12-11 09:45:00,33.26,33.32,33.26,33.29,14700.0,21.4215,21.4602,21.4215,21.4409,14700.0
2006-12-11 09:50:00,33.29,33.34,33.29,33.34,15600.0,21.4409,21.4731,21.4409,21.4731,15600.0
2006-12-11 09:55:00,33.34,33.48,33.34,33.48,14500.0,21.4731,21.5632,21.4731,21.5632,14500.0
2006-12-11 10:00:00,33.49,33.51,33.47,33.5,11700.0,21.5697,21.5825,21.5568,21.5761,11700.0
2006-12-11 10:05:00,33.51,33.53,33.5,33.52,10200.0,21.5825,21.5954,21.5761,21.589,10200.0
2006-12-11 10:10:00,33.53,33.57,33.52,33.57,18300.0,21.5954,21.6212,21.589,21.6212,18300.0
2006-12-11 10:15:00,33.58,33.7,33.58,33.68,35000.0,21.6276,21.7049,21.6276,21.692,35000.0
2006-12-11 10:20:00,33.68,33.69,33.62,33.63,26600.0,21.692,21.6985,21.6534,21.6598,26600.0
2006-12-11 10:25:00,33.63,33.63,33.58,33.59,19400.0,21.6598,21.6598,21.6276,21.6341,19400.0
2006-12-11 10:30:00,33.6,33.61,33.59,33.6,14700.0,21.6405,21.647,21.6341,21.6405,14700.0
2006-12-11 10:35:00,33.6,33.61,33.58,33.58,14100.0,21.6405,21.647,21.6276,21.6276,14100.0
2006-12-11 10:40:00,33.58,33.59,33.42,33.43,24100.0,21.6276,21.6341,21.5246,21.531,24100.0
2006-12-11 10:45:00,33.42,33.47,33.42,33.47,7300.0,21.5246,21.5568,21.5246,21.5568,7300.0
2006-12-11 10:50:00,33.48,33.48,33.46,33.47,9200.0,21.5632,21.5632,21.5503,21.5568,9200.0
2006-12-11 10:55:00,33.47,33.48,33.46,33.47,7300.0,21.5568,21.5632,21.5503,21.5568,7300.0
2006-12-11 11:00:00,33.47,33.48,33.45,33.46,12800.0,21.5568,21.5632,21.5439,21.5503,12800.0
2006-12-11 11:05:00,33.45,33.47,33.45,33.46,10200.0,21.5439,21.5568,21.5439,21.5503,10200.0
2006-12-11 11:10:00,33.46,33.47,33.44,33.44,10100.0,21.5503,21.5568,21.5375,21.5375,10100.0
2006-12-11 11:15:00,33.45,33.45,33.44,33.45,1300.0,21.5439,21.5439,21.5375,21.5439,1300.0
2006-12-11 11:20:00,33.44,33.47,33.43,33.46,4600.0,21.5375,21.5568,21.531,21.5503,4600.0
2006-12-11 11:25:00,33.46,33.47,33.44,33.44,9000.0,21.5503,21.5568,21.5375,21.5375,9000.0
2006-12-11 11:30:00,33.45,33.46,33.43,33.44,6300.0,21.5439,21.5503,21.531,21.5375,6300.0
2006-12-11 11:35:00,33.43,33.43,33.41,33.42,12100.0,21.531,21.531,21.5181,21.5246,12100.0
2006-12-11 11:40:00,33.42,33.44,33.42,33.42,4400.0,21.5246,21.5375,21.5246,21.5246,4400.0
2006-12-11 11:45:00,33.43,33.44,33.42,33.44,7900.0,21.531,21.5375,21.5246,21.5375,7900.0
2006-12-11 11:50:00,33.44,33.45,33.44,33.45,5400.0,21.5375,21.5439,21.5375,21.5439,5400.0
2006-12-11 11:55:00,33.45,33.48,33.45,33.46,15400.0,21.5439,21.5632,21.5439,21.5503,15400.0
2006-12-11 12:00:00,33.45,33.46,33.44,33.46,8700.0,21.5439,21.5503,21.5375,21.5503,8700.0
2006-12-11 12:05:00,33.46,33.47,33.44,33.44,13400.0,21.5503,21.5568,21.5375,21.5375,13400.0
2006-12-11 12:10:00,33.44,33.48,33.44,33.46,18000.0,21.5375,21.5632,21.5375,21.5503,18000.0
2006-12-11 12:15:00,33.46,33.47,33.44,33.44,15900.0,21.5503,21.5568,21.5375,21.5375,15900.0
2006-12-11 12:20:00,33.45,33.47,33.44,33.44,10300.0,21.5439,21.5568,21.5375,21.5375,10300.0
2006-12-11 12:25:00,33.46,33.46,33.44,33.45,6100.0,21.5503,21.5503,21.5375,21.5439,6100.0
2006-12-11 12:30:00,33.45,33.47,33.45,33.46,6900.0,21.5439,21.5568,21.5439,21.5503,6900.0
2006-12-11 12:35:00,33.47,33.5,33.46,33.49,12200.0,21.5568,21.5761,21.5503,21.5697,12200.0
2006-12-11 12:40:00,33.49,33.5,33.49,33.49,9800.0,21.5697,21.5761,21.5697,21.5697,9800.0
2006-12-11 12:45:00,33.49,33.49,33.43,33.46,15000.0,21.5697,21.5697,21.531,21.5503,15000.0
2006-12-11 12:50:00,33.46,33.47,33.45,33.46,7700.0,21.5503,21.5568,21.5439,21.5503,7700.0
2006-12-11 12:55:00,33.46,33.5,33.46,33.49,11300.0,21.5503,21.5761,21.5503,21.5697,11300.0
2006-12-11 13:00:00,33.47,33.48,33.47,33.48,3600.0,21.5568,21.5632,21.5568,21.5632,3600.0
2006-12-11 13:05:00,33.48,33.5,33.48,33.5,8900.0,21.5632,21.5761,21.5632,21.5761,8900.0
2006-12-11 13:10:00,33.49,33.54,33.49,33.52,8500.0,21.5697,21.6019,21.5697,21.589,8500.0
2006-12-11 13:15:00,33.53,33.54,33.52,33.52,12400.0,21.5954,21.6019,21.589,21.589,12400.0
2006-12-11 13:20:00,33.52,33.55,33.52,33.55,10600.0,21.589,21.6083,21.589,21.6083,10600.0
2006-12-11 13:25:00,33.56,33.61,33.56,33.61,18800.0,21.6147,21.647,21.6147,21.647,18800.0
2006-12-11 13:30:00,33.61,33.61,33.58,33.59,29300.0,21.647,21.647,21.6276,21.6341,29300.0
2006-12-11 13:35:00,33.6,33.6,33.53,33.55,19900.0,21.6405,21.6405,21.5954,21.6083,19900.0
2006-12-11 13:40:00,33.54,33.62,33.54,33.6,10700.0,21.6019,21.6534,21.6019,21.6405,10700.0
2006-12-11 13:45:00,33.6,33.63,33.59,33.61,12100.0,21.6405,21.6598,21.6341,21.647,12100.0
2006-12-11 13:50:00,33.61,33.61,33.6,33.6,9700.0,21.647,21.647,21.6405,21.6405,9700.0
2006-12-11 13:55:00,33.61,33.61,33.6,33.6,5500.0,21.647,21.647,21.6405,21.6405,5500.0
2006-12-11 14:00:00,33.61,33.63,33.6,33.63,18100.0,21.647,21.6598,21.6405,21.6598,18100.0
2006-12-11 14:05:00,33.63,33.63,33.61,33.61,18500.0,21.6598,21.6598,21.647,21.647,18500.0
2006-12-11 14:10:00,33.61,33.62,33.59,33.59,14700.0,21.647,21.6534,21.6341,21.6341,14700.0
2006-12-11 14:15:00,33.59,33.6,33.59,33.6,20900.0,21.6341,21.6405,21.6341,21.6405,20900.0
2006-12-11 14:20:00,33.6,33.61,33.59,33.6,9600.0,21.6405,21.647,21.6341,21.6405,9600.0
2006-12-11 14:25:00,33.61,33.61,33.6,33.61,6500.0,21.647,21.647,21.6405,21.647,6500.0
2006-12-11 14:30:00,33.6,33.62,33.6,33.61,8000.0,21.6405,21.6534,21.6405,21.647,8000.0
2006-12-11 14:35:00,33.61,33.63,33.61,33.62,9500.0,21.647,21.6598,21.647,21.6534,9500.0
2006-12-11 14:40:00,33.62,33.63,33.61,33.62,13700.0,21.6534,21.6598,21.647,21.6534,13700.0
2006-12-11 14:45:00,33.62,33.62,33.61,33.62,13400.0,21.6534,21.6534,21.647,21.6534,13400.0
2006-12-11 14:50:00,33.62,33.64,33.61,33.63,16900.0,21.6534,21.6663,21.647,21.6598,16900.0
2006-12-11 14:55:00,33.64,33.64,33.59,33.59,33900.0,21.6663,21.6663,21.6341,21.6341,33900.0
2006-12-11 15:00:00,33.59,33.61,33.58,33.6,21700.0,21.6341,21.647,21.6276,21.6405,21700.0
2006-12-11 15:05:00,33.6,33.61,33.6,33.61,8500.0,21.6405,21.647,21.6405,21.647,8500.0
2006-12-11 15:10:00,33.61,33.63,33.61,33.61,21300.0,21.647,21.6598,21.647,21.647,21300.0
2006-12-11 15:15:00,33.62,33.62,33.59,33.61,23200.0,21.6534,21.6534,21.6341,21.647,23200.0
2006-12-11 15:20:00,33.61,33.61,33.59,33.61,17800.0,21.647,21.647,21.6341,21.647,17800.0
2006-12-11 15:25:00,33.6,33.6,33.55,33.56,25200.0,21.6405,21.6405,21.6083,21.6147,25200.0
2006-12-11 15:30:00,33.56,33.56,33.54,33.55,23200.0,21.6147,21.6147,21.6019,21.6083,23200.0
2006-12-11 15:35:00,33.55,33.58,33.55,33.57,26600.0,21.6083,21.6276,21.6083,21.6212,26600.0
2006-12-11 15:40:00,33.57,33.6,33.57,33.59,28600.0,21.6212,21.6405,21.6212,21.6341,28600.0
2006-12-11 15:45:00,33.6,33.64,33.59,33.62,30200.0,21.6405,21.6663,21.6341,21.6534,30200.0
2006-12-11 15:50:00,33.62,33.63,33.56,33.57,66900.0,21.6534,21.6598,21.6147,21.6212,66900.0
2006-12-11 15:55:00,33.57,33.6,33.56,33.6,60500.0,21.6212,21.6405,21.6147,21.6405,60500.0
2006-12-12 09:30:00,33.5,33.5,33.4,33.43,35500.0,21.5761,21.5761,21.5117,21.531,35500.0
2006-12-12 09:35:00,33.44,33.52,33.35,33.51,38600.0,21.5375,21.589,21.4795,21.5825,38600.0
2006-12-12 09:40:00,33.5,33.52,33.33,33.46,25100.0,21.5761,21.589,21.4666,21.5503,25100.0
2006-12-12 09:45:00,33.46,33.75,33.46,33.75,41400.0,21.5503,21.7371,21.5503,21.7371,41400.0
2006-12-12 09:50:00,33.75,33.94,33.75,33.85,70500.0,21.7371,21.8595,21.7371,21.8015,70500.0
2006-12-12 09:55:00,33.84,33.92,33.75,33.89,38600.0,21.7951,21.8466,21.7371,21.8273,38600.0
2006-12-12 10:00:00,33.85,33.98,33.82,33.93,42200.0,21.8015,21.8853,21.7822,21.8531,42200.0
2006-12-12 10:05:00,33.92,33.92,33.75,33.82,46900.0,21.8466,21.8466,21.7371,21.7822,46900.0
2006-12-12 10:10:00,33.81,34.0,33.77,33.96,104400.0,21.7758,21.8981,21.75,21.8724,104400.0
2006-12-12 10:15:00,33.96,34.04,33.85,34.0,127200.0,21.8724,21.9239,21.8015,21.8981,127200.0
2006-12-12 10:20:00,34.0,34.42,33.95,34.28,141700.0,21.8981,22.1686,21.8659,22.0785,141700.0
2006-12-12 10:25:00,34.28,34.3,31.2,34.1,414600.0,22.0785,22.0914,20.0948,21.9625,414600.0
2006-12-12 10:30:00,34.09,34.09,33.83,34.05,76300.0,21.9561,21.9561,21.7886,21.9303,76300.0
2006-12-12 10:35:00,34.07,34.1,33.92,33.97,38500.0,21.9432,21.9625,21.8466,21.8788,38500.0
2006-12-12 10:40:00,33.97,34.03,33.95,34.02,28500.0,21.8788,21.9175,21.8659,21.911,28500.0
2006-12-12 10:45:00,34.02,34.03,33.85,33.87,32300.0,21.911,21.9175,21.8015,21.8144,32300.0
2006-12-12 10:50:00,33.86,33.9,33.8,33.83,27400.0,21.808,21.8337,21.7693,21.7886,27400.0
2006-12-12 10:55:00,33.82,33.86,33.8,33.8,36600.0,21.7822,21.808,21.7693,21.7693,36600.0
2006-12-12 11:00:00,33.8,33.86,33.79,33.86,20700.0,21.7693,21.808,21.7629,21.808,20700.0
2006-12-12 11:05:00,33.86,33.95,33.86,33.94,16900.0,21.808,21.8659,21.808,21.8595,16900.0
2006-12-12 11:10:00,33.95,33.98,33.86,33.93,43200.0,21.8659,21.8853,21.808,21.8531,43200.0
2006-12-12 11:15:00,33.92,34.06,33.92,34.04,50600.0,21.8466,21.9368,21.8466,21.9239,50600.0
2006-12-12 11:20:00,34.05,34.1,34.04,34.07,91800.0,21.9303,21.9625,21.9239,21.9432,91800.0
2006-12-12 11:25:00,34.07,34.09,34.04,34.04,25900.0,21.9432,21.9561,21.9239,21.9239,25900.0
2006-12-12 11:30:00,34.04,34.08,34.03,34.04,36800.0,21.9239,21.9497,21.9175,21.9239,36800.0
2006-12-12 11:35:00,34.04,34.05,34.0,34.02,31200.0,21.9239,21.9303,21.8981,21.911,31200.0
2006-12-12 11:40:00,34.02,34.02,33.96,34.01,38100.0,21.911,21.911,21.8724,21.9046,38100.0
2006-12-12 11:45:00,34.02,34.05,33.96,33.96,50500.0,21.911,21.9303,21.8724,21.8724,50500.0
2006-12-12 11:50:00,33.96,34.02,33.96,33.99,17700.0,21.8724,21.911,21.8724,21.8917,17700.0
2006-12-12 11:55:00,33.99,34.05,33.97,34.04,37400.0,21.8917,21.9303,21.8788,21.9239,37400.0
2006-12-12 12:00:00,34.04,34.05,34.02,34.05,29800.0,21.9239,21.9303,21.911,21.9303,29800.0
2006-12-12 12:05:00,34.05,34.05,34.02,34.03,72600.0,21.9303,21.9303,21.911,21.9175,72600.0
2006-12-12 12:10:00,34.03,34.04,33.87,33.95,44900.0,21.9175,21.9239,21.8144,21.8659,44900.0
2006-12-12 12:15:00,33.95,34.0,33.92,33.95,40400.0,21.8659,21.8981,21.8466,21.8659,40400.0
2006-12-12 12:20:00,33.94,33.96,33.88,33.9,65500.0,21.8595,21.8724,21.8208,21.8337,65500.0
2006-12-12 12:25:00,33.9,33.92,33.84,33.88,20500.0,21.8337,21.8466,21.7951,21.8208,20500.0
2006-12-12 12:30:00,33.88,34.0,33.88,33.97,36700.0,21.8208,21.8981,21.8208,21.8788,36700.0
2006-12-12 12:35:00,33.97,33.98,33.95,33.96,27000.0,21.8788,21.8853,21.8659,21.8724,27000.0
2006-12-12 12:40:00,33.96,33.99,33.95,33.98,42700.0,21.8724,21.8917,21.8659,21.8853,42700.0
2006-12-12 12:45:00,33.99,34.0,33.93,33.94,58300.0,21.8917,21.8981,21.8531,21.8595,58300.0
2006-12-12 12:50:00,33.93,33.94,33.9,33.93,44500.0,21.8531,21.8595,21.8337,21.8531,44500.0
2006-12-12 12:55:00,33.93,33.94,33.91,33.92,44600.0,21.8531,21.8595,21.8402,21.8466,44600.0
2006-12-12 13:00:00,33.93,33.96,33.92,33.94,45500.0,21.8531,21.8724,21.8466,21.8595,45500.0
2006-12-12 13:05:00,33.95,33.95,33.92,33.93,23400.0,21.8659,21.8659,21.8466,21.8531,23400.0
2006-12-12 13:10:00,33.92,33.99,33.92,33.99,43000.0,21.8466,21.8917,21.8466,21.8917,43000.0
2006-12-12 13:15:00,33.99,34.0,33.96,33.97,19200.0,21.8917,21.8981,21.8724,21.8788,19200.0
2006-12-12 13:20:00,33.96,33.96,33.87,33.87,24700.0,21.8724,21.8724,21.8144,21.8144,24700.0
2006-12-12 13:25:00,33.86,33.86,33.83,33.83,15300.0,21.808,21.808,21.7886,21.7886,15300.0
2006-12-12 13:30:00,33.83,33.85,33.81,33.81,26700.0,21.7886,21.8015,21.7758,21.7758,26700.0
2006-12-12 13:35:00,33.82,33.82,33.77,33.78,10600.0,21.7822,21.7822,21.75,21.7564,10600.0
2006-12-12 13:40:00,33.78,33.78,33.76,33.77,56500.0,21.7564,21.7564,21.7436,21.75,56500.0
2006-12-12 13:45:00,33.79,33.89,33.78,33.89,51800.0,21.7629,21.8273,21.7564,21.8273,51800.0
2006-12-12 13:50:00,33.89,33.9,33.88,33.9,14200.0,21.8273,21.8337,21.8208,21.8337,14200.0
2006-12-12 13:55:00,33.89,33.92,33.89,33.92,10000.0,21.8273,21.8466,21.8273,21.8466,10000.0
2006-12-12 14:00:00,33.92,33.97,33.9,33.93,38000.0,21.8466,21.8788,21.8337,21.8531,38000.0
2006-12-12 14:05:00,33.94,33.96,33.9,33.92,39100.0,21.8595,21.8724,21.8337,21.8466,39100.0
2006-12-12 14:10:00,33.93,34.0,33.91,33.99,55100.0,21.8531,21.8981,21.8402,21.8917,55100.0
2006-12-12 14:15:00,34.0,34.08,33.96,34.06,48600.0,21.8981,21.9497,21.8724,21.9368,48600.0
2006-12-12 14:20:00,34.05,34.1,34.01,34.01,51300.0,21.9303,21.9625,21.9046,21.9046,51300.0
2006-12-12 14:25:00,34.0,34.03,33.95,34.0,34300.0,21.8981,21.9175,21.8659,21.8981,34300.0
2006-12-12 14:30:00,34.01,34.08,33.98,33.98,52100.0,21.9046,21.9497,21.8853,21.8853,52100.0
2006-12-12 14:35:00,33.98,33.98,33.92,33.95,45400.0,21.8853,21.8853,21.8466,21.8659,45400.0
2006-12-12 14:40:00,33.95,33.98,33.9,33.9,22500.0,21.8659,21.8853,21.8337,21.8337,22500.0
2006-12-12 14:45:00,33.9,33.9,33.78,33.81,39900.0,21.8337,21.8337,21.7564,21.7758,39900.0
2006-12-12 14:50:00,33.81,33.92,33.79,33.86,27800.0,21.7758,21.8466,21.7629,21.808,27800.0
2006-12-12 14:55:00,33.85,33.97,33.85,33.96,19700.0,21.8015,21.8788,21.8015,21.8724,19700.0
2006-12-12 15:00:00,33.95,33.95,33.85,33.89,29300.0,21.8659,21.8659,21.8015,21.8273,29300.0
2006-12-12 15:05:00,33.89,33.9,33.84,33.89,35200.0,21.8273,21.8337,21.7951,21.8273,35200.0
2006-12-12 15:10:00,33.88,33.91,33.87,33.91,33500.0,21.8208,21.8402,21.8144,21.8402,33500.0
2006-12-12 15:15:00,33.91,33.91,33.86,33.89,21600.0,21.8402,21.8402,21.808,21.8273,21600.0
2006-12-12 15:20:00,33.9,33.91,33.89,33.9,28500.0,21.8337,21.8402,21.8273,21.8337,28500.0
2006-12-12 15:25:00,33.9,33.91,33.84,33.9,51000.0,21.8337,21.8402,21.7951,21.8337,51000.0
2006-12-12 15:30:00,33.89,33.9,33.88,33.9,39400.0,21.8273,21.8337,21.8208,21.8337,39400.0
2006-12-12 15:35:00,33.9,33.92,33.88,33.9,74500.0,21.8337,21.8466,21.8208,21.8337,74500.0
2006-12-12 15:40:00,33.9,33.95,33.88,33.89,70700.0,21.8337,21.8659,21.8208,21.8273,70700.0
2006-12-12 15:45:00,33.89,33.9,33.89,33.9,54000.0,21.8273,21.8337,21.8273,21.8337,54000.0
2006-12-12 15:50:00,33.9,33.9,33.87,33.9,85300.0,21.8337,21.8337,21.8144,21.8337,85300.0
2006-12-12 15:55:00,33.9,33.91,33.88,33.88,84300.0,21.8337,21.8402,21.8208,21.8208,84300.0
2006-12-13 09:30:00,33.86,33.95,33.84,33.93,78800.0,21.808,21.8659,21.7951,21.8531,78800.0
2006-12-13 09:35:00,33.92,34.0,33.91,33.93,40700.0,21.8466,21.8981,21.8402,21.8531,40700.0
2006-12-13 09:40:00,33.93,33.95,33.81,33.87,68200.0,21.8531,21.8659,21.7758,21.8144,68200.0
2006-12-13 09:45:00,33.88,33.88,33.8,33.85,40900.0,21.8208,21.8208,21.7693,21.8015,40900.0
2006-12-13 09:50:00,33.85,33.9,33.8,33.88,56300.0,21.8015,21.8337,21.7693,21.8208,56300.0
2006-12-13 09:55:00,33.87,33.9,33.83,33.84,41000.0,21.8144,21.8337,21.7886,21.7951,41000.0
2006-12-13 10:00:00,33.84,33.85,33.77,33.85,45200.0,21.7951,21.8015,21.75,21.8015,45200.0
2006-12-13 10:05:00,33.85,33.9,33.84,33.86,44400.0,21.8015,21.8337,21.7951,21.808,44400.0
2006-12-13 10:10:00,33.85,33.86,33.82,33.86,37400.0,21.8015,21.808,21.7822,21.808,37400.0
2006-12-13 10:15:00,33.86,33.86,33.84,33.85,23600.0,21.808,21.808,21.7951,21.8015,23600.0
2006-12-13 10:20:00,33.84,33.85,33.79,33.82,36800.0,21.7951,21.8015,21.7629,21.7822,36800.0
2006-12-13 10:25:00,33.83,33.85,33.78,33.8,51900.0,21.7886,21.8015,21.7564,21.7693,51900.0
2006-12-13 10:30:00,33.78,33.78,33.62,33.67,39700.0,21.7564,21.7564,21.6534,21.6856,39700.0
2006-12-13 10:35:00,33.66,33.78,33.66,33.77,22300.0,21.6792,21.7564,21.6792,21.75,22300.0
2006-12-13 10:40:00,33.78,33.83,33.78,33.81,35200.0,21.7564,21.7886,21.7564,21.7758,35200.0
2006-12-13 10:45:00,33.81,33.83,33.79,33.8,22900.0,21.7758,21.7886,21.7629,21.7693,22900.0
2006-12-13 10:50:00,33.81,33.85,33.8,33.83,28900.0,21.7758,21.8015,21.7693,21.7886,28900.0
2006-12-13 10:55:00,33.83,33.85,33.81,33.83,9800.0,21.7886,21.8015,21.7758,21.7886,9800.0
2006-12-13 11:00:00,33.82,33.84,33.76,33.78,20100.0,21.7822,21.7951,21.7436,21.7564,20100.0
2006-12-13 11:05:00,33.78,33.79,33.75,33.76,15200.0,21.7564,21.7629,21.7371,21.7436,15200.0
2006-12-13 11:10:00,33.76,33.81,33.76,33.77,17800.0,21.7436,21.7758,21.7436,21.75,17800.0
2006-12-13 11:15:00,33.78,33.85,33.77,33.84,17300.0,21.7564,21.8015,21.75,21.7951,17300.0
2006-12-13 11:20:00,33.84,33.85,33.83,33.84,18500.0,21.7951,21.8015,21.7886,21.7951,18500.0
2006-12-13 11:25:00,33.85,33.85,33.83,33.84,15700.0,21.8015,21.8015,21.7886,21.7951,15700.0
2006-12-13 11:30:00,33.85,33.85,33.82,33.84,19800.0,21.8015,21.8015,21.7822,21.7951,19800.0
2006-12-13 11:35:00,33.85,33.85,33.8,33.8,23300.0,21.8015,21.8015,21.7693,21.7693,23300.0
2006-12-13 11:40:00,33.78,33.8,33.77,33.8,15800.0,21.7564,21.7693,21.75,21.7693,15800.0
2006-12-13 11:45:00,33.81,33.84,33.8,33.8,12500.0,21.7758,21.7951,21.7693,21.7693,12500.0
2006-12-13 11:50:00,33.81,33.83,33.8,33.82,28600.0,21.7758,21.7886,21.7693,21.7822,28600.0
2006-12-13 11:55:00,33.83,33.84,33.81,33.84,12300.0,21.7886,21.7951,21.7758,21.7951,12300.0
2006-12-13 12:00:00,33.84,33.84,33.82,33.84,28000.0,21.7951,21.7951,21.7822,21.7951,28000.0
2006-12-13 12:05:00,33.83,33.84,33.83,33.84,36700.0,21.7886,21.7951,21.7886,21.7951,36700.0
2006-12-13 12:10:00,33.83,33.84,33.77,33.8,43100.0,21.7886,21.7951,21.75,21.7693,43100.0
2006-12-13 12:15:00,33.81,33.85,33.81,33.84,20500.0,21.7758,21.8015,21.7758,21.7951,20500.0
2006-12-13 12:20:00,33.85,33.86,33.84,33.86,11100.0,21.8015,21.808,21.7951,21.808,11100.0
2006-12-13 12:25:00,33.85,33.86,33.82,33.85,17600.0,21.8015,21.808,21.7822,21.8015,17600.0
2006-12-13 12:30:00,33.85,33.85,33.83,33.84,18200.0,21.8015,21.8015,21.7886,21.7951,18200.0
2006-12-13 12:35:00,33.84,33.84,33.81,33.84,9800.0,21.7951,21.7951,21.7758,21.7951,9800.0
2006-12-13 12:40:00,33.83,33.84,33.82,33.83,17900.0,21.7886,21.7951,21.7822,21.7886,17900.0
2006-12-13 12:45:00,33.83,33.84,33.81,33.84,10800.0,21.7886,21.7951,21.7758,21.7951,10800.0
2006-12-13 12:50:00,33.84,33.85,33.82,33.83,8900.0,21.7951,21.8015,21.7822,21.7886,8900.0
2006-12-13 12:55:00,33.83,33.84,33.82,33.83,27600.0,21.7886,21.7951,21.7822,21.7886,27600.0
2006-12-13 13:00:00,33.82,33.83,33.81,33.81,13900.0,21.7822,21.7886,21.7758,21.7758,13900.0
2006-12-13 13:05:00,33.82,33.84,33.8,33.83,17500.0,21.7822,21.7951,21.7693,21.7886,17500.0
2006-12-13 13:10:00,33.83,33.84,33.82,33.83,7100.0,21.7886,21.7951,21.7822,21.7886,7100.0
2006-12-13 13:15:00,33.83,33.83,33.82,33.83,17700.0,21.7886,21.7886,21.7822,21.7886,17700.0
2006-12-13 13:20:00,33.83,33.84,33.82,33.83,13500.0,21.7886,21.7951,21.7822,21.7886,13500.0
2006-12-13 13:25:00,33.83,33.84,33.8,33.82,30600.0,21.7886,21.7951,21.7693,21.7822,30600.0
2006-12-13 13:30:00,33.82,33.83,33.81,33.82,15100.0,21.7822,21.7886,21.7758,21.7822,15100.0
2006-12-13 13:35:00,33.82,33.83,33.79,33.81,17700.0,21.7822,21.7886,21.7629,21.7758,17700.0
2006-12-13 13:40:00,33.8,33.82,33.78,33.8,29200.0,21.7693,21.7822,21.7564,21.7693,29200.0
2006-12-13 13:45:00,33.81,33.81,33.8,33.81,11500.0,21.7758,21.7758,21.7693,21.7758,11500.0
2006-12-13 13:50:00,33.81,33.84,33.8,33.82,40400.0,21.7758,21.7951,21.7693,21.7822,40400.0
2006-12-13 13:55:00,33.82,33.83,33.8,33.81,23300.0,21.7822,21.7886,21.7693,21.7758,23300.0
2006-12-13 14:00:00,33.82,33.83,33.81,33.83,24800.0,21.7822,21.7886,21.7758,21.7886,24800.0
2006-12-13 14:05:00,33.82,33.85,33.81,33.85,21600.0,21.7822,21.8015,21.7758,21.8015,21600.0
2006-12-13 14:10:00,33.84,33.86,33.84,33.86,22000.0,21.7951,21.808,21.7951,21.808,22000.0
2006-12-13 14:15:00,33.86,33.86,33.81,33.81,23000.0,21.808,21.808,21.7758,21.7758,23000.0
2006-12-13 14:20:00,33.82,33.84,33.8,33.82,19800.0,21.7822,21.7951,21.7693,21.7822,19800.0
2006-12-13 14:25:00,33.81,33.89,33.8,33.88,58300.0,21.7758,21.8273,21.7693,21.8208,58300.0
2006-12-13 14:30:00,33.88,33.89,33.81,33.84,23200.0,21.8208,21.8273,21.7758,21.7951,23200.0
2006-12-13 14:35:00,33.84,33.84,33.82,33.82,12100.0,21.7951,21.7951,21.7822,21.7822,12100.0
2006-12-13 14:40:00,33.83,33.83,33.8,33.81,28700.0,21.7886,21.7886,21.7693,21.7758,28700.0
2006-12-13 14:45:00,33.81,33.83,33.81,33.83,13400.0,21.7758,21.7886,21.7758,21.7886,13400.0
2006-12-13 14:50:00,33.83,33.85,33.82,33.85,21700.0,21.7886,21.8015,21.7822,21.8015,21700.0
2006-12-13 14:55:00,33.85,33.85,33.83,33.85,22000.0,21.8015,21.8015,21.7886,21.8015,22000.0
2006-12-13 15:00:00,33.85,33.86,33.84,33.85,27100.0,21.8015,21.808,21.7951,21.8015,27100.0
2006-12-13 15:05:00,33.85,33.87,33.84,33.85,29700.0,21.8015,21.8144,21.7951,21.8015,29700.0
2006-12-13 15:10:00,33.85,33.85,33.83,33.85,26800.0,21.8015,21.8015,21.7886,21.8015,26800.0
2006-12-13 15:15:00,33.85,33.86,33.84,33.85,19600.0,21.8015,21.808,21.7951,21.8015,19600.0
2006-12-13 15:20:00,33.85,33.88,33.84,33.85,38900.0,21.8015,21.8208,21.7951,21.8015,38900.0
2006-12-13 15:25:00,33.85,33.86,33.84,33.85,25000.0,21.8015,21.808,21.7951,21.8015,25000.0
2006-12-13 15:30:00,33.85,33.85,33.84,33.84,25000.0,21.8015,21.8015,21.7951,21.7951,25000.0
2006-12-13 15:35:00,33.84,33.9,33.83,33.9,32700.0,21.7951,21.8337,21.7886,21.8337,32700.0
2006-12-13 15:40:00,33.9,33.9,33.86,33.87,24900.0,21.8337,21.8337,21.808,21.8144,24900.0
2006-12-13 15:45:00,33.88,33.9,33.87,33.87,37300.0,21.8208,21.8337,21.8144,21.8144,37300.0
2006-12-13 15:50:00,33.87,33.9,33.85,33.89,47800.0,21.8144,21.8337,21.8015,21.8273,47800.0
2006-12-13 15:55:00,33.89,33.93,33.85,33.86,111700.0,21.8273,21.8531,21.8015,21.808,111700.0
2006-12-14 09:30:00,33.75,33.95,33.75,33.85,47600.0,21.7371,21.8659,21.7371,21.8015,47600.0
2006-12-14 09:35:00,33.87,33.9,33.84,33.88,20500.0,21.8144,21.8337,21.7951,21.8208,20500.0
2006-12-14 09:40:00,33.87,33.9,33.85,33.86,30100.0,21.8144,21.8337,21.8015,21.808,30100.0
2006-12-14 09:45:00,33.86,33.9,33.84,33.87,24600.0,21.808,21.8337,21.7951,21.8144,24600.0
2006-12-14 09:50:00,33.87,34.0,33.84,34.0,40600.0,21.8144,21.8981,21.7951,21.8981,40600.0
2006-12-14 09:55:00,34.0,34.16,33.97,34.11,42800.0,21.8981,22.0012,21.8788,21.969,42800.0
2006-12-14 10:00:00,34.11,34.17,34.0,34.07,296900.0,21.969,22.0076,21.8981,21.9432,296900.0
2006-12-14 10:05:00,34.07,34.08,34.0,34.08,266900.0,21.9432,21.9497,21.8981,21.9497,266900.0
2006-12-14 10:10:00,34.07,34.12,34.07,34.1,24300.0,21.9432,21.9754,21.9432,21.9625,24300.0
2006-12-14 10:15:00,34.09,34.14,34.06,34.07,35100.0,21.9561,21.9883,21.9368,21.9432,35100.0
2006-12-14 10:20:00,34.08,34.19,34.08,34.16,43100.0,21.9497,22.0205,21.9497,22.0012,43100.0
2006-12-14 10:25:00,34.16,34.17,34.13,34.14,26000.0,22.0012,22.0076,21.9819,21.9883,26000.0
2006-12-14 10:30:00,34.13,34.18,34.13,34.18,31700.0,21.9819,22.0141,21.9819,22.0141,31700.0
2006-12-14 10:35:00,34.18,34.25,34.17,34.23,22900.0,22.0141,22.0592,22.0076,22.0463,22900.0
2006-12-14 10:40:00,34.24,34.25,34.2,34.23,35200.0,22.0527,22.0592,22.0269,22.0463,35200.0
2006-12-14 10:45:00,34.23,34.23,34.19,34.19,15500.0,22.0463,22.0463,22.0205,22.0205,15500.0
2006-12-14 10:50:00,34.19,34.2,34.1,34.16,28700.0,22.0205,22.0269,21.9625,22.0012,28700.0
2006-12-14 10:55:00,34.15,34.16,34.14,34.16,22700.0,21.9947,22.0012,21.9883,22.0012,22700.0
2006-12-14 11:00:00,34.14,34.18,34.14,34.18,23000.0,21.9883,22.0141,21.9883,22.0141,23000.0
2006-12-14 11:05:00,34.17,34.23,34.17,34.2,13000.0,22.0076,22.0463,22.0076,22.0269,13000.0
2006-12-14 11:10:00,34.2,34.2,34.16,34.18,19600.0,22.0269,22.0269,22.0012,22.0141,19600.0
2006-12-14 11:15:00,34.17,34.21,34.15,34.16,102400.0,22.0076,22.0334,21.9947,22.0012,102400.0
2006-12-14 11:20:00,34.16,34.2,34.12,34.2,35500.0,22.0012,22.0269,21.9754,22.0269,35500.0
2006-12-14 11:25:00,34.19,34.22,34.19,34.21,10400.0,22.0205,22.0398,22.0205,22.0334,10400.0
2006-12-14 11:30:00,34.22,34.23,34.21,34.22,18800.0,22.0398,22.0463,22.0334,22.0398,18800.0
2006-12-14 11:35:00,34.22,34.23,34.19,34.2,13300.0,22.0398,22.0463,22.0205,22.0269,13300.0
2006-12-14 11:40:00,34.2,34.2,34.18,34.18,15200.0,22.0269,22.0269,22.0141,22.0141,15200.0
2006-12-14 11:45:00,34.17,34.18,34.15,34.18,12000.0,22.0076,22.0141,21.9947,22.0141,12000.0
2006-12-14 11:50:00,34.17,34.22,34.17,34.2,14300.0,22.0076,22.0398,22.0076,22.0269,14300.0
2006-12-14 11:55:00,34.19,34.2,34.15,34.15,20500.0,22.0205,22.0269,21.9947,21.9947,20500.0
2006-12-14 12:00:00,34.15,34.16,34.1,34.15,35000.0,21.9947,22.0012,21.9625,21.9947,35000.0
2006-12-14 12:05:00,34.14,34.17,34.14,34.17,12600.0,21.9883,22.0076,21.9883,22.0076,12600.0
2006-12-14 12:10:00,34.16,34.18,34.16,34.17,8200.0,22.0012,22.0141,22.0012,22.0076,8200.0
2006-12-14 12:15:00,34.17,34.18,34.16,34.18,9300.0,22.0076,22.0141,22.0012,22.0141,9300.0
2006-12-14 12:20:00,34.16,34.18,34.16,34.16,9700.0,22.0012,22.0141,22.0012,22.0012,9700.0
2006-12-14 12:25:00,34.16,34.17,34.14,34.16,19300.0,22.0012,22.0076,21.9883,22.0012,19300.0
2006-12-14 12:30:00,34.16,34.18,34.15,34.18,7200.0,22.0012,22.0141,21.9947,22.0141,7200.0
2006-12-14 12:35:00,34.17,34.21,34.17,34.2,9700.0,22.0076,22.0334,22.0076,22.0269,9700.0
2006-12-14 12:40:00,34.2,34.26,34.2,34.25,16100.0,22.0269,22.0656,22.0269,22.0592,16100.0
2006-12-14 12:45:00,34.25,34.27,34.15,34.15,40600.0,22.0592,22.072,21.9947,21.9947,40600.0
2006-12-14 12:50:00,34.15,34.17,34.13,34.14,32900.0,21.9947,22.0076,21.9819,21.9883,32900.0
2006-12-14 12:55:00,34.14,34.18,34.13,34.17,33800.0,21.9883,22.0141,21.9819,22.0076,33800.0
2006-12-14 13:00:00,34.17,34.17,34.16,34.16,24400.0,22.0076,22.0076,22.0012,22.0012,24400.0
2006-12-14 13:05:00,34.16,34.17,34.15,34.16,18400.0,22.0012,22.0076,21.9947,22.0012,18400.0
2006-12-14 13:10:00,34.16,34.17,34.15,34.16,9700.0,22.0012,22.0076,21.9947,22.0012,9700.0
2006-12-14 13:15:00,34.15,34.16,34.11,34.12,27200.0,21.9947,22.0012,21.969,21.9754,27200.0
2006-12-14 13:20:00,34.12,34.14,34.1,34.11,43900.0,21.9754,21.9883,21.9625,21.969,43900.0
2006-12-14 13:25:00,34.11,34.15,34.1,34.15,25300.0,21.969,21.9947,21.9625,21.9947,25300.0
2006-12-14 13:30:00,34.14,34.16,34.13,34.16,34100.0,21.9883,22.0012,21.9819,22.0012,34100.0
2006-12-14 13:35:00,34.15,34.16,34.05,34.11,69700.0,21.9947,22.0012,21.9303,21.969,69700.0
2006-12-14 13:40:00,34.11,34.11,34.08,34.09,20900.0,21.969,21.969,21.9497,21.9561,20900.0
2006-12-14 13:45:00,34.1,34.12,34.08,34.09,28400.0,21.9625,21.9754,21.9497,21.9561,28400.0
2006-12-14 13:50:00,34.08,34.1,34.05,34.08,18900.0,21.9497,21.9625,21.9303,21.9497,18900.0
2006-12-14 13:55:00,34.07,34.09,34.05,34.08,19200.0,21.9432,21.9561,21.9303,21.9497,19200.0
2006-12-14 14:00:00,34.08,34.09,34.05,34.08,21500.0,21.9497,21.9561,21.9303,21.9497,21500.0
2006-12-14 14:05:00,34.07,34.08,34.05,34.06,21500.0,21.9432,21.9497,21.9303,21.9368,21500.0
2006-12-14 14:10:00,34.06,34.07,34.05,34.06,12700.0,21.9368,21.9432,21.9303,21.9368,12700.0
2006-12-14 14:15:00,34.06,34.06,34.05,34.06,30800.0,21.9368,21.9368,21.9303,21.9368,30800.0
2006-12-14 14:20:00,34.05,34.11,34.05,34.11,29300.0,21.9303,21.969,21.9303,21.969,29300.0
2006-12-14 14:25:00,34.1,34.11,34.05,34.08,23300.0,21.9625,21.969,21.9303,21.9497,23300.0
2006-12-14 14:30:00,34.07,34.12,34.06,34.12,20000.0,21.9432,21.9754,21.9368,21.9754,20000.0
2006-12-14 14:35:00,34.13,34.14,34.1,34.11,17100.0,21.9819,21.9883,21.9625,21.969,17100.0
2006-12-14 14:40:00,34.1,34.12,34.07,34.1,36700.0,21.9625,21.9754,21.9432,21.9625,36700.0
2006-12-14 14:45:00,34.1,34.12,34.09,34.11,24200.0,21.9625,21.9754,21.9561,21.969,24200.0
2006-12-14 14:50:00,34.11,34.12,34.08,34.09,20800.0,21.969,21.9754,21.9497,21.9561,20800.0
2006-12-14 14:55:00,34.08,34.11,34.08,34.1,22100.0,21.9497,21.969,21.9497,21.9625,22100.0
2006-12-14 15:00:00,34.1,34.1,34.05,34.07,32000.0,21.9625,21.9625,21.9303,21.9432,32000.0
2006-12-14 15:05:00,34.07,34.07,34.0,34.01,32900.0,21.9432,21.9432,21.8981,21.9046,32900.0
2006-12-14 15:10:00,34.0,34.01,33.97,34.01,153800.0,21.8981,21.9046,21.8788,21.9046,153800.0
2006-12-14 15:15:00,34.01,34.03,33.99,34.0,25800.0,21.9046,21.9175,21.8917,21.8981,25800.0
2006-12-14 15:20:00,34.01,34.03,34.0,34.03,25200.0,21.9046,21.9175,21.8981,21.9175,25200.0
2006-12-14 15:25:00,34.03,34.04,34.03,34.04,20000.0,21.9175,21.9239,21.9175,21.9239,20000.0
2006-12-14 15:30:00,34.04,34.05,34.02,34.03,29000.0,21.9239,21.9303,21.911,21.9175,29000.0
2006-12-14 15:35:00,34.04,34.06,34.03,34.05,21100.0,21.9239,21.9368,21.9175,21.9303,21100.0
2006-12-14 15:40:00,34.05,34.09,34.05,34.09,23000.0,21.9303,21.9561,21.9303,21.9561,23000.0
2006-12-14 15:45:00,34.09,34.1,34.06,34.07,67200.0,21.9561,21.9625,21.9368,21.9432,67200.0
2006-12-14 15:50:00,34.08,34.08,34.01,34.02,76000.0,21.9497,21.9497,21.9046,21.911,76000.0
2006-12-14 15:55:00,34.03,34.04,34.0,34.03,30200.0,21.9175,21.9239,21.8981,21.9175,30200.0
2006-12-15 09:30:00,34.02,34.1,33.98,34.07,505300.0,21.911,21.9625,21.8853,21.9432,505300.0
2006-12-15 09:35:00,34.03,34.06,34.0,34.03,23600.0,21.9175,21.9368,21.8981,21.9175,23600.0
2006-12-15 09:40:00,34.04,34.15,34.04,34.15,29400.0,21.9239,21.9947,21.9239,21.9947,29400.0
2006-12-15 09:45:00,34.15,34.22,34.06,34.11,30700.0,21.9947,22.0398,21.9368,21.969,30700.0
2006-12-15 09:50:00,34.11,34.25,34.09,34.25,19600.0,21.969,22.0592,21.9561,22.0592,19600.0
2006-12-15 09:55:00,34.24,34.32,34.19,34.2,27900.0,22.0527,22.1042,22.0205,22.0269,27900.0
2006-12-15 10:00:00,34.18,34.26,34.12,34.15,50900.0,22.0141,22.0656,21.9754,21.9947,50900.0
2006-12-15 10:05:00,34.16,34.19,34.09,34.11,21600.0,22.0012,22.0205,21.9561,21.969,21600.0
2006-12-15 10:10:00,34.1,34.13,34.1,34.11,9000.0,21.9625,21.9819,21.9625,21.969,9000.0
2006-12-15 10:15:00,34.13,34.2,34.11,34.17,110100.0,21.9819,22.0269,21.969,22.0076,110100.0
2006-12-15 10:20:00,34.17,34.2,34.09,34.09,27800.0,22.0076,22.0269,21.9561,21.9561,27800.0
2006-12-15 10:25:00,34.1,34.1,34.07,34.07,6400.0,21.9625,21.9625,21.9432,21.9432,6400.0
2006-12-15 10:30:00,34.08,34.15,34.07,34.13,20600.0,21.9497,21.9947,21.9432,21.9819,20600.0
2006-12-15 10:35:00,34.14,34.15,34.12,34.14,9800.0,21.9883,21.9947,21.9754,21.9883,9800.0
2006-12-15 10:40:00,34.14,34.15,34.14,34.15,23300.0,21.9883,21.9947,21.9883,21.9947,23300.0
2006-12-15 10:45:00,34.14,34.15,34.07,34.08,16900.0,21.9883,21.9947,21.9432,21.9497,16900.0
2006-12-15 10:50:00,34.07,34.1,34.06,34.08,12100.0,21.9432,21.9625,21.9368,21.9497,12100.0
2006-12-15 10:55:00,34.09,34.15,34.09,34.13,39700.0,21.9561,21.9947,21.9561,21.9819,39700.0
2006-12-15 11:00:00,34.13,34.15,34.12,34.14,27500.0,21.9819,21.9947,21.9754,21.9883,27500.0
2006-12-15 11:05:00,34.14,34.14,34.1,34.1,22300.0,21.9883,21.9883,21.9625,21.9625,22300.0
2006-12-15 11:10:00,34.1,34.1,34.05,34.08,16600.0,21.9625,21.9625,21.9303,21.9497,16600.0
2006-12-15 11:15:00,34.09,34.11,34.06,34.07,14200.0,21.9561,21.969,21.9368,21.9432,14200.0
2006-12-15 11:20:00,34.07,34.08,34.05,34.07,15800.0,21.9432,21.9497,21.9303,21.9432,15800.0
2006-12-15 11:25:00,34.07,34.09,34.05,34.07,21800.0,21.9432,21.9561,21.9303,21.9432,21800.0
2006-12-15 11:30:00,34.07,34.07,34.05,34.05,21700.0,21.9432,21.9432,21.9303,21.9303,21700.0
2006-12-15 11:35:00,34.05,34.09,34.04,34.09,21700.0,21.9303,21.9561,21.9239,21.9561,21700.0
2006-12-15 11:40:00,34.09,34.1,34.07,34.07,8700.0,21.9561,21.9625,21.9432,21.9432,8700.0
2006-12-15 11:45:00,34.07,34.09,34.06,34.09,16700.0,21.9432,21.9561,21.9368,21.9561,16700.0
2006-12-15 11:50:00,34.09,34.1,34.08,34.08,33400.0,21.9561,21.9625,21.9497,21.9497,33400.0
2006-12-15 11:55:00,34.07,34.07,34.01,34.06,18000.0,21.9432,21.9432,21.9046,21.9368,18000.0
2006-12-15 12:00:00,34.06,34.07,34.05,34.05,3300.0,21.9368,21.9432,21.9303,21.9303,3300.0
2006-12-15 12:05:00,34.05,34.08,34.01,34.07,21800.0,21.9303,21.9497,21.9046,21.9432,21800.0
2006-12-15 12:10:00,34.08,34.08,34.05,34.06,9200.0,21.9497,21.9497,21.9303,21.9368,9200.0
2006-12-15 12:15:00,34.06,34.08,34.06,34.06,9000.0,21.9368,21.9497,21.9368,21.9368,9000.0
2006-12-15 12:20:00,34.06,34.07,34.02,34.02,22300.0,21.9368,21.9432,21.911,21.911,22300.0
2006-12-15 12:25:00,34.03,34.07,34.02,34.06,15600.0,21.9175,21.9432,21.911,21.9368,15600.0
2006-12-15 12:30:00,34.07,34.07,34.03,34.06,89600.0,21.9432,21.9432,21.9175,21.9368,89600.0
2006-12-15 12:35:00,34.07,34.09,34.02,34.09,33400.0,21.9432,21.9561,21.911,21.9561,33400.0
2006-12-15 12:40:00,34.09,34.12,34.09,34.09,10500.0,21.9561,21.9754,21.9561,21.9561,10500.0
2006-12-15 12:45:00,34.09,34.09,34.06,34.06,16300.0,21.9561,21.9561,21.9368,21.9368,16300.0
2006-12-15 12:50:00,34.05,34.05,34.02,34.03,11100.0,21.9303,21.9303,21.911,21.9175,11100.0
2006-12-15 12:55:00,34.02,34.02,33.99,33.99,12000.0,21.911,21.911,21.8917,21.8917,12000.0
2006-12-15 13:00:00,33.99,34.0,33.97,33.99,15000.0,21.8917,21.8981,21.8788,21.8917,15000.0
2006-12-15 13:05:00,34.0,34.02,34.0,34.01,7100.0,21.8981,21.911,21.8981,21.9046,7100.0
2006-12-15 13:10:00,34.0,34.06,34.0,34.04,20300.0,21.8981,21.9368,21.8981,21.9239,20300.0
2006-12-15 13:15:00,34.04,34.04,34.02,34.02,3800.0,21.9239,21.9239,21.911,21.911,3800.0
2006-12-15 13:20:00,34.03,34.05,34.02,34.04,13500.0,21.9175,21.9303,21.911,21.9239,13500.0
2006-12-15 13:25:00,34.04,34.04,34.0,34.01,8700.0,21.9239,21.9239,21.8981,21.9046,8700.0
2006-12-15 13:30:00,34.01,34.02,34.0,34.0,6900.0,21.9046,21.911,21.8981,21.8981,6900.0
2006-12-15 13:35:00,34.0,34.01,33.9,33.91,24200.0,21.8981,21.9046,21.8337,21.8402,24200.0
2006-12-15 13:40:00,33.92,33.99,33.91,33.97,18600.0,21.8466,21.8917,21.8402,21.8788,18600.0
2006-12-15 13:45:00,33.97,33.98,33.95,33.95,12500.0,21.8788,21.8853,21.8659,21.8659,12500.0
2006-12-15 13:50:00,33.95,33.98,33.95,33.98,11700.0,21.8659,21.8853,21.8659,21.8853,11700.0
2006-12-15 13:55:00,33.98,34.01,33.97,34.01,10000.0,21.8853,21.9046,21.8788,21.9046,10000.0
2006-12-15 14:00:00,34.01,34.05,34.01,34.02,26300.0,21.9046,21.9303,21.9046,21.911,26300.0
2006-12-15 14:05:00,34.02,34.03,34.0,34.03,20900.0,21.911,21.9175,21.8981,21.9175,20900.0
2006-12-15 14:10:00,34.02,34.04,34.01,34.01,18700.0,21.911,21.9239,21.9046,21.9046,18700.0
2006-12-15 14:15:00,34.01,34.07,34.0,34.07,14700.0,21.9046,21.9432,21.8981,21.9432,14700.0
2006-12-15 14:20:00,34.07,34.08,34.04,34.06,8300.0,21.9432,21.9497,21.9239,21.9368,8300.0
2006-12-15 14:25:00,34.06,34.09,34.06,34.09,23600.0,21.9368,21.9561,21.9368,21.9561,23600.0
2006-12-15 14:30:00,34.09,34.1,34.08,34.08,16700.0,21.9561,21.9625,21.9497,21.9497,16700.0
2006-12-15 14:35:00,34.08,34.08,34.04,34.04,11800.0,21.9497,21.9497,21.9239,21.9239,11800.0
2006-12-15 14:40:00,34.03,34.08,34.03,34.07,13600.0,21.9175,21.9497,21.9175,21.9432,13600.0
2006-12-15 14:45:00,34.07,34.08,34.06,34.06,10500.0,21.9432,21.9497,21.9368,21.9368,10500.0
2006-12-15 14:50:00,34.06,34.07,34.04,34.04,16800.0,21.9368,21.9432,21.9239,21.9239,16800.0
2006-12-15 14:55:00,34.04,34.05,34.01,34.05,11000.0,21.9239,21.9303,21.9046,21.9303,11000.0
2006-12-15 15:00:00,34.04,34.1,34.03,34.09,25100.0,21.9239,21.9625,21.9175,21.9561,25100.0
2006-12-15 15:05:00,34.08,34.09,34.07,34.09,15700.0,21.9497,21.9561,21.9432,21.9561,15700.0
2006-12-15 15:10:00,34.09,34.1,34.08,34.09,11700.0,21.9561,21.9625,21.9497,21.9561,11700.0
2006-12-15 15:15:00,34.09,34.1,34.07,34.09,35400.0,21.9561,21.9625,21.9432,21.9561,35400.0
2006-12-15 15:20:00,34.09,34.1,34.05,34.05,21000.0,21.9561,21.9625,21.9303,21.9303,21000.0
2006-12-15 15:25:00,34.06,34.09,34.05,34.09,28600.0,21.9368,21.9561,21.9303,21.9561,28600.0
2006-12-15 15:30:00,34.09,34.11,34.09,34.1,80900.0,21.9561,21.969,21.9561,21.9625,80900.0
2006-12-15 15:35:00,34.1,34.11,34.04,34.07,57100.0,21.9625,21.969,21.9239,21.9432,57100.0
2006-12-15 15:40:00,34.08,34.1,34.05,34.1,44300.0,21.9497,21.9625,21.9303,21.9625,44300.0
2006-12-15 15:45:00,34.1,34.12,34.08,34.1,93000.0,21.9625,21.9754,21.9497,21.9625,93000.0
2006-12-15 15:50:00,34.1,34.15,34.08,34.11,90600.0,21.9625,21.9947,21.9497,21.969,90600.0
2006-12-15 15:55:00,34.11,34.16,34.08,34.09,60200.0,21.969,22.0012,21.9497,21.9561,60200.0
2006-12-18 09:30:00,34.08,34.1,34.0,34.01,31500.0,21.9497,21.9625,21.8981,21.9046,31500.0
2006-12-18 09:35:00,34.01,34.08,33.96,33.97,13800.0,21.9046,21.9497,21.8724,21.8788,13800.0
2006-12-18 09:40:00,33.98,34.04,33.92,34.02,19200.0,21.8853,21.9239,21.8466,21.911,19200.0
2006-12-18 09:45:00,34.03,34.12,34.03,34.08,13300.0,21.9175,21.9754,21.9175,21.9497,13300.0
2006-12-18 09:50:00,34.08,34.18,34.08,34.18,12700.0,21.9497,22.0141,21.9497,22.0141,12700.0
2006-12-18 09:55:00,34.19,34.29,34.19,34.28,20500.0,22.0205,22.0849,22.0205,22.0785,20500.0
2006-12-18 10:00:00,34.28,34.3,34.2,34.23,24500.0,22.0785,22.0914,22.0269,22.0463,24500.0
2006-12-18 10:05:00,34.22,34.24,34.08,34.1,32100.0,22.0398,22.0527,21.9497,21.9625,32100.0
2006-12-18 10:10:00,34.12,34.24,34.11,34.22,10500.0,21.9754,22.0527,21.969,22.0398,10500.0
2006-12-18 10:15:00,34.22,34.27,34.22,34.27,13200.0,22.0398,22.072,22.0398,22.072,13200.0
2006-12-18 10:20:00,34.28,34.29,34.24,34.25,14400.0,22.0785,22.0849,22.0527,22.0592,14400.0
2006-12-18 10:25:00,34.26,34.29,34.25,34.28,7900.0,22.0656,22.0849,22.0592,22.0785,7900.0
2006-12-18 10:30:00,34.27,34.28,34.26,34.28,6600.0,22.072,22.0785,22.0656,22.0785,6600.0
2006-12-18 10:35:00,34.27,34.27,34.25,34.25,10000.0,22.072,22.072,22.0592,22.0592,10000.0
2006-12-18 10:40:00,34.25,34.26,34.24,34.25,11800.0,22.0592,22.0656,22.0527,22.0592,11800.0
2006-12-18 10:45:00,34.25,34.28,34.24,34.26,16200.0,22.0592,22.0785,22.0527,22.0656,16200.0
2006-12-18 10:50:00,34.28,34.28,34.26,34.26,5700.0,22.0785,22.0785,22.0656,22.0656,5700.0
2006-12-18 10:55:00,34.26,34.3,34.26,34.3,4600.0,22.0656,22.0914,22.0656,22.0914,4600.0
2006-12-18 11:00:00,34.29,34.3,34.29,34.29,12500.0,22.0849,22.0914,22.0849,22.0849,12500.0
2006-12-18 11:05:00,34.29,34.3,34.23,34.25,24800.0,22.0849,22.0914,22.0463,22.0592,24800.0
2006-12-18 11:10:00,34.26,34.27,34.25,34.27,5900.0,22.0656,22.072,22.0592,22.072,5900.0
2006-12-18 11:15:00,34.27,34.28,34.26,34.28,7500.0,22.072,22.0785,22.0656,22.0785,7500.0
2006-12-18 11:20:00,34.28,34.28,34.25,34.26,14500.0,22.0785,22.0785,22.0592,22.0656,14500.0
2006-12-18 11:25:00,34.26,34.26,34.24,34.25,7500.0,22.0656,22.0656,22.0527,22.0592,7500.0
2006-12-18 11:30:00,34.26,34.26,34.24,34.25,7000.0,22.0656,22.0656,22.0527,22.0592,7000.0
2006-12-18 11:35:00,34.25,34.26,34.23,34.25,17100.0,22.0592,22.0656,22.0463,22.0592,17100.0
2006-12-18 11:40:00,34.24,34.26,34.22,34.22,14000.0,22.0527,22.0656,22.0398,22.0398,14000.0
2006-12-18 11:45:00,34.22,34.23,34.2,34.21,9800.0,22.0398,22.0463,22.0269,22.0334,9800.0
2006-12-18 11:50:00,34.21,34.23,34.21,34.22,7200.0,22.0334,22.0463,22.0334,22.0398,7200.0
2006-12-18 11:55:00,34.23,34.25,34.22,34.23,11300.0,22.0463,22.0592,22.0398,22.0463,11300.0
2006-12-18 12:00:00,34.23,34.24,34.15,34.16,24100.0,22.0463,22.0527,21.9947,22.0012,24100.0
2006-12-18 12:05:00,34.17,34.17,34.13,34.13,13400.0,22.0076,22.0076,21.9819,21.9819,13400.0
2006-12-18 12:10:00,34.13,34.14,34.05,34.12,22900.0,21.9819,21.9883,21.9303,21.9754,22900.0
2006-12-18 12:15:00,34.11,34.11,34.07,34.08,10000.0,21.969,21.969,21.9432,21.9497,10000.0
2006-12-18 12:20:00,34.07,34.09,34.06,34.07,7500.0,21.9432,21.9561,21.9368,21.9432,7500.0
2006-12-18 12:25:00,34.07,34.11,34.07,34.11,7300.0,21.9432,21.969,21.9432,21.969,7300.0
2006-12-18 12:30:00,34.11,34.18,34.11,34.12,10900.0,21.969,22.0141,21.969,21.9754,10900.0
2006-12-18 12:35:00,34.12,34.13,34.09,34.12,12500.0,21.9754,21.9819,21.9561,21.9754,12500.0
2006-12-18 12:40:00,34.12,34.13,34.12,34.13,3800.0,21.9754,21.9819,21.9754,21.9819,3800.0
2006-12-18 12:45:00,34.12,34.14,34.12,34.13,4200.0,21.9754,21.9883,21.9754,21.9819,4200.0
2006-12-18 12:50:00,34.13,34.14,34.09,34.1,14300.0,21.9819,21.9883,21.9561,21.9625,14300.0
2006-12-18 12:55:00,34.09,34.13,34.08,34.11,8800.0,21.9561,21.9819,21.9497,21.969,8800.0
2006-12-18 13:00:00,34.11,34.11,34.03,34.07,21700.0,21.969,21.969,21.9175,21.9432,21700.0
2006-12-18 13:05:00,34.07,34.07,34.04,34.04,8300.0,21.9432,21.9432,21.9239,21.9239,8300.0
2006-12-18 13:10:00,34.05,34.06,34.02,34.06,6200.0,21.9303,21.9368,21.911,21.9368,6200.0
2006-12-18 13:15:00,34.06,34.11,34.06,34.11,6700.0,21.9368,21.969,21.9368,21.969,6700.0
2006-12-18 13:20:00,34.11,34.14,34.09,34.1,11800.0,21.969,21.9883,21.9561,21.9625,11800.0
2006-12-18 13:25:00,34.09,34.12,34.09,34.12,4800.0,21.9561,21.9754,21.9561,21.9754,4800.0
2006-12-18 13:30:00,34.11,34.14,34.11,34.13,8200.0,21.969,21.9883,21.969,21.9819,8200.0
2006-12-18 13:35:00,34.13,34.14,34.06,34.14,20200.0,21.9819,21.9883,21.9368,21.9883,20200.0
2006-12-18 13:40:00,34.14,34.14,34.13,34.13,3100.0,21.9883,21.9883,21.9819,21.9819,3100.0
2006-12-18 13:45:00,34.14,34.19,34.14,34.19,6100.0,21.9883,22.0205,21.9883,22.0205,6100.0
2006-12-18 13:50:00,34.2,34.21,34.16,34.17,8200.0,22.0269,22.0334,22.0012,22.0076,8200.0
2006-12-18 13:55:00,34.16,34.17,34.14,34.16,3400.0,22.0012,22.0076,21.9883,22.0012,3400.0
2006-12-18 14:00:00,34.16,34.19,34.15,34.19,5700.0,22.0012,22.0205,21.9947,22.0205,5700.0
2006-12-18 14:05:00,34.19,34.19,34.15,34.17,9600.0,22.0205,22.0205,21.9947,22.0076,9600.0
2006-12-18 14:10:00,34.16,34.19,34.16,34.19,3900.0,22.0012,22.0205,22.0012,22.0205,3900.0
2006-12-18 14:15:00,34.18,34.19,34.18,34.19,6600.0,22.0141,22.0205,22.0141,22.0205,6600.0
2006-12-18 14:20:00,34.19,34.21,34.18,34.21,4600.0,22.0205,22.0334,22.0141,22.0334,4600.0
2006-12-18 14:25:00,34.21,34.22,34.16,34.21,18100.0,22.0334,22.0398,22.0012,22.0334,18100.0
2006-12-18 14:30:00,34.2,34.23,34.2,34.21,7400.0,22.0269,22.0463,22.0269,22.0334,7400.0
2006-12-18 14:35:00,34.21,34.23,34.21,34.23,4600.0,22.0334,22.0463,22.0334,22.0463,4600.0
2006-12-18 14:40:00,34.22,34.27,34.2,34.2,32900.0,22.0398,22.072,22.0269,22.0269,32900.0
2006-12-18 14:45:00,34.19,34.2,34.1,34.15,36700.0,22.0205,22.0269,21.9625,21.9947,36700.0
2006-12-18 14:50:00,34.15,34.15,34.08,34.08,23000.0,21.9947,21.9947,21.9497,21.9497,23000.0
2006-12-18 14:55:00,34.08,34.11,34.08,34.11,7700.0,21.9497,21.969,21.9497,21.969,7700.0
2006-12-18 15:00:00,34.1,34.11,34.08,34.09,9800.0,21.9625,21.969,21.9497,21.9561,9800.0
2006-12-18 15:05:00,34.09,34.11,34.08,34.11,29500.0,21.9561,21.969,21.9497,21.969,29500.0
2006-12-18 15:10:00,34.1,34.13,34.1,34.13,8900.0,21.9625,21.9819,21.9625,21.9819,8900.0
2006-12-18 15:15:00,34.12,34.13,34.08,34.08,19000.0,21.9754,21.9819,21.9497,21.9497,19000.0
2006-12-18 15:20:00,34.08,34.11,34.08,34.11,30300.0,21.9497,21.969,21.9497,21.969,30300.0
2006-12-18 15:25:00,34.1,34.11,34.08,34.09,25100.0,21.9625,21.969,21.9497,21.9561,25100.0
2006-12-18 15:30:00,34.1,34.18,34.1,34.11,46500.0,21.9625,22.0141,21.9625,21.969,46500.0
2006-12-18 15:35:00,34.1,34.14,34.1,34.12,16800.0,21.9625,21.9883,21.9625,21.9754,16800.0
2006-12-18 15:40:00,34.13,34.13,34.08,34.09,16100.0,21.9819,21.9819,21.9497,21.9561,16100.0
2006-12-18 15:45:00,34.09,34.11,34.07,34.07,30600.0,21.9561,21.969,21.9432,21.9432,30600.0
2006-12-18 15:50:00,34.08,34.12,34.07,34.11,29400.0,21.9497,21.9754,21.9432,21.969,29400.0
2006-12-18 15:55:00,34.11,34.11,34.08,34.08,29100.0,21.969,21.969,21.9497,21.9497,29100.0
2006-12-19 09:30:00,33.7,33.8,33.7,33.77,60100.0,21.7049,21.7693,21.7049,21.75,60100.0
2006-12-19 09:35:00,33.79,33.82,33.7,33.71,25000.0,21.7629,21.7822,21.7049,21.7114,25000.0
2006-12-19 09:40:00,33.72,33.76,33.66,33.73,19700.0,21.7178,21.7436,21.6792,21.7242,19700.0
2006-12-19 09:45:00,33.73,33.84,33.72,33.82,17300.0,21.7242,21.7951,21.7178,21.7822,17300.0
2006-12-19 09:50:00,33.82,33.93,33.81,33.93,31000.0,21.7822,21.8531,21.7758,21.8531,31000.0
2006-12-19 09:55:00,33.93,33.98,33.88,33.9,20700.0,21.8531,21.8853,21.8208,21.8337,20700.0
2006-12-19 10:00:00,33.89,33.95,33.89,33.94,11900.0,21.8273,21.8659,21.8273,21.8595,11900.0
2006-12-19 10:05:00,33.94,34.01,33.94,33.96,14800.0,21.8595,21.9046,21.8595,21.8724,14800.0
2006-12-19 10:10:00,33.95,34.05,33.91,34.04,17100.0,21.8659,21.9303,21.8402,21.9239,17100.0
2006-12-19 10:15:00,34.05,34.1,34.04,34.06,21900.0,21.9303,21.9625,21.9239,21.9368,21900.0
2006-12-19 10:20:00,34.06,34.07,34.02,34.03,7100.0,21.9368,21.9432,21.911,21.9175,7100.0
2006-12-19 10:25:00,34.03,34.07,33.99,34.0,19600.0,21.9175,21.9432,21.8917,21.8981,19600.0
2006-12-19 10:30:00,33.99,34.01,33.96,33.97,8100.0,21.8917,21.9046,21.8724,21.8788,8100.0
2006-12-19 10:35:00,33.95,34.01,33.95,34.01,9100.0,21.8659,21.9046,21.8659,21.9046,9100.0
2006-12-19 10:40:00,34.0,34.01,33.96,33.99,17100.0,21.8981,21.9046,21.8724,21.8917,17100.0
2006-12-19 10:45:00,33.99,34.02,33.97,34.01,8300.0,21.8917,21.911,21.8788,21.9046,8300.0
2006-12-19 10:50:00,34.0,34.02,34.0,34.01,10300.0,21.8981,21.911,21.8981,21.9046,10300.0
2006-12-19 10:55:00,34.01,34.07,34.01,34.07,17700.0,21.9046,21.9432,21.9046,21.9432,17700.0
2006-12-19 11:00:00,34.06,34.09,34.06,34.08,12400.0,21.9368,21.9561,21.9368,21.9497,12400.0
2006-12-19 11:05:00,34.08,34.09,34.02,34.02,9900.0,21.9497,21.9561,21.911,21.911,9900.0
2006-12-19 11:10:00,34.02,34.04,34.01,34.03,7700.0,21.911,21.9239,21.9046,21.9175,7700.0
2006-12-19 11:15:00,34.03,34.03,33.98,33.99,6600.0,21.9175,21.9175,21.8853,21.8917,6600.0
2006-12-19 11:20:00,33.98,33.99,33.94,33.94,12600.0,21.8853,21.8917,21.8595,21.8595,12600.0
2006-12-19 11:25:00,33.94,33.98,33.9,33.98,21800.0,21.8595,21.8853,21.8337,21.8853,21800.0
2006-12-19 11:30:00,34.0,34.01,33.98,34.01,5500.0,21.8981,21.9046,21.8853,21.9046,5500.0
2006-12-19 11:35:00,34.0,34.0,33.92,33.92,11000.0,21.8981,21.8981,21.8466,21.8466,11000.0
2006-12-19 11:40:00,33.94,33.95,33.92,33.95,13400.0,21.8595,21.8659,21.8466,21.8659,13400.0
2006-12-19 11:45:00,33.95,34.01,33.93,34.01,13300.0,21.8659,21.9046,21.8531,21.9046,13300.0
2006-12-19 11:50:00,34.01,34.01,33.92,33.92,17000.0,21.9046,21.9046,21.8466,21.8466,17000.0
2006-12-19 11:55:00,33.91,33.94,33.89,33.94,15000.0,21.8402,21.8595,21.8273,21.8595,15000.0
2006-12-19 12:00:00,33.94,34.04,33.92,34.03,23600.0,21.8595,21.9239,21.8466,21.9175,23600.0
2006-12-19 12:05:00,34.04,34.04,33.97,33.99,16200.0,21.9239,21.9239,21.8788,21.8917,16200.0
2006-12-19 12:10:00,33.98,34.01,33.97,33.98,5100.0,21.8853,21.9046,21.8788,21.8853,5100.0
2006-12-19 12:15:00,33.98,33.98,33.92,33.93,8300.0,21.8853,21.8853,21.8466,21.8531,8300.0
2006-12-19 12:20:00,33.92,33.96,33.92,33.96,6200.0,21.8466,21.8724,21.8466,21.8724,6200.0
2006-12-19 12:25:00,33.95,34.02,33.95,34.01,11000.0,21.8659,21.911,21.8659,21.9046,11000.0
2006-12-19 12:30:00,34.01,34.03,34.0,34.02,15200.0,21.9046,21.9175,21.8981,21.911,15200.0
2006-12-19 12:35:00,34.02,34.03,33.98,33.99,19800.0,21.911,21.9175,21.8853,21.8917,19800.0
2006-12-19 12:40:00,33.99,34.03,33.97,33.98,16100.0,21.8917,21.9175,21.8788,21.8853,16100.0
2006-12-19 12:45:00,33.98,33.98,33.97,33.98,3800.0,21.8853,21.8853,21.8788,21.8853,3800.0
2006-12-19 12:50:00,33.98,34.02,33.98,34.0,15900.0,21.8853,21.911,21.8853,21.8981,15900.0
2006-12-19 12:55:00,34.0,34.02,34.0,34.01,12000.0,21.8981,21.911,21.8981,21.9046,12000.0
2006-12-19 13:00:00,34.01,34.02,34.0,34.0,7200.0,21.9046,21.911,21.8981,21.8981,7200.0
2006-12-19 13:05:00,34.0,34.01,33.95,33.95,28400.0,21.8981,21.9046,21.8659,21.8659,28400.0
2006-12-19 13:10:00,33.95,33.95,33.9,33.95,30500.0,21.8659,21.8659,21.8337,21.8659,30500.0
2006-12-19 13:15:00,33.94,33.94,33.92,33.93,6000.0,21.8595,21.8595,21.8466,21.8531,6000.0
2006-12-19 13:20:00,33.92,33.94,33.92,33.94,8000.0,21.8466,21.8595,21.8466,21.8595,8000.0
2006-12-19 13:25:00,33.93,33.96,33.93,33.95,12100.0,21.8531,21.8724,21.8531,21.8659,12100.0
2006-12-19 13:30:00,33.96,34.0,33.95,33.96,36300.0,21.8724,21.8981,21.8659,21.8724,36300.0
2006-12-19 13:35:00,33.96,33.99,33.95,33.97,18700.0,21.8724,21.8917,21.8659,21.8788,18700.0
2006-12-19 13:40:00,33.97,34.0,33.96,33.99,16100.0,21.8788,21.8981,21.8724,21.8917,16100.0
2006-12-19 13:45:00,34.0,34.07,33.99,34.0,19200.0,21.8981,21.9432,21.8917,21.8981,19200.0
2006-12-19 13:50:00,34.0,34.0,33.96,33.96,5900.0,21.8981,21.8981,21.8724,21.8724,5900.0
2006-12-19 13:55:00,33.96,33.99,33.95,33.98,17200.0,21.8724,21.8917,21.8659,21.8853,17200.0
2006-12-19 14:00:00,33.97,34.09,33.97,34.09,14200.0,21.8788,21.9561,21.8788,21.9561,14200.0
2006-12-19 14:05:00,34.09,34.12,34.04,34.04,41300.0,21.9561,21.9754,21.9239,21.9239,41300.0
2006-12-19 14:10:00,34.04,34.06,34.04,34.05,13800.0,21.9239,21.9368,21.9239,21.9303,13800.0
2006-12-19 14:15:00,34.06,34.1,34.06,34.07,7000.0,21.9368,21.9625,21.9368,21.9432,7000.0
2006-12-19 14:20:00,34.06,34.07,34.04,34.06,15300.0,21.9368,21.9432,21.9239,21.9368,15300.0
2006-12-19 14:25:00,34.07,34.08,34.03,34.04,14800.0,21.9432,21.9497,21.9175,21.9239,14800.0
2006-12-19 14:30:00,34.03,34.08,34.03,34.06,11800.0,21.9175,21.9497,21.9175,21.9368,11800.0
2006-12-19 14:35:00,34.08,34.11,34.06,34.1,9800.0,21.9497,21.969,21.9368,21.9625,9800.0
2006-12-19 14:40:00,34.09,34.15,34.09,34.14,7000.0,21.9561,21.9947,21.9561,21.9883,7000.0
2006-12-19 14:45:00,34.15,34.17,34.02,34.08,51300.0,21.9947,22.0076,21.911,21.9497,51300.0
2006-12-19 14:50:00,34.09,34.12,34.07,34.1,26100.0,21.9561,21.9754,21.9432,21.9625,26100.0
2006-12-19 14:55:00,34.1,34.15,34.1,34.15,8800.0,21.9625,21.9947,21.9625,21.9947,8800.0
2006-12-19 15:00:00,34.14,34.16,34.08,34.09,23500.0,21.9883,22.0012,21.9497,21.9561,23500.0
2006-12-19 15:05:00,34.09,34.18,34.09,34.17,16200.0,21.9561,22.0141,21.9561,22.0076,16200.0
2006-12-19 15:10:00,34.16,34.3,34.16,34.24,23800.0,22.0012,22.0914,22.0012,22.0527,23800.0
2006-12-19 15:15:00,34.22,34.25,34.19,34.21,10700.0,22.0398,22.0592,22.0205,22.0334,10700.0
2006-12-19 15:20:00,34.21,34.23,34.2,34.21,9900.0,22.0334,22.0463,22.0269,22.0334,9900.0
2006-12-19 15:25:00,34.2,34.24,34.2,34.23,7500.0,22.0269,22.0527,22.0269,22.0463,7500.0
2006-12-19 15:30:00,34.22,34.23,34.19,34.19,13700.0,22.0398,22.0463,22.0205,22.0205,13700.0
2006-12-19 15:35:00,34.19,34.21,34.18,34.2,16000.0,22.0205,22.0334,22.0141,22.0269,16000.0
2006-12-19 15:40:00,34.2,34.23,34.11,34.13,29100.0,22.0269,22.0463,21.969,21.9819,29100.0
2006-12-19 15:45:00,34.13,34.14,34.11,34.12,17100.0,21.9819,21.9883,21.969,21.9754,17100.0
2006-12-19 15:50:00,34.12,34.18,34.1,34.17,33000.0,21.9754,22.0141,21.9625,22.0076,33000.0
2006-12-19 15:55:00,34.18,34.2,34.11,34.11,37000.0,22.0141,22.0269,21.969,21.969,37000.0
2006-12-20 09:30:00,34.15,34.3,34.15,34.28,26700.0,21.9947,22.0914,21.9947,22.0785,26700.0
2006-12-20 09:35:00,34.3,34.45,34.3,34.44,23200.0,22.0914,22.188,22.0914,22.1815,23200.0
2006-12-20 09:40:00,34.44,34.64,34.4,34.64,109000.0,22.1815,22.3103,22.1558,22.3103,109000.0
2006-12-20 09:45:00,34.64,34.7,34.53,34.59,68000.0,22.3103,22.349,22.2395,22.2781,68000.0
2006-12-20 09:50:00,34.6,34.68,34.58,34.65,40400.0,22.2846,22.3361,22.2717,22.3168,40400.0
2006-12-20 09:55:00,34.66,34.8,34.6,34.8,53700.0,22.3232,22.4134,22.2846,22.4134,53700.0
2006-12-20 10:00:00,34.8,34.83,34.74,34.75,32300.0,22.4134,22.4327,22.3747,22.3812,32300.0
2006-12-20 10:05:00,34.74,34.87,34.74,34.87,37700.0,22.3747,22.4585,22.3747,22.4585,37700.0
2006-12-20 10:10:00,34.87,34.95,34.75,34.75,94300.0,22.4585,22.51,22.3812,22.3812,94300.0
2006-12-20 10:15:00,34.77,34.77,34.66,34.72,28000.0,22.3941,22.3941,22.3232,22.3619,28000.0
2006-12-20 10:20:00,34.7,34.72,34.7,34.71,5000.0,22.349,22.3619,22.349,22.3554,5000.0
2006-12-20 10:25:00,34.71,34.72,34.56,34.63,22500.0,22.3554,22.3619,22.2588,22.3039,22500.0
2006-12-20 10:30:00,34.63,34.8,34.58,34.6,244300.0,22.3039,22.4134,22.2717,22.2846,244300.0
2006-12-20 10:35:00,34.6,34.61,34.57,34.57,8400.0,22.2846,22.291,22.2653,22.2653,8400.0
2006-12-20 10:40:00,34.59,34.73,34.57,34.73,10800.0,22.2781,22.3683,22.2653,22.3683,10800.0
2006-12-20 10:45:00,34.72,34.72,34.68,34.69,30800.0,22.3619,22.3619,22.3361,22.3425,30800.0
2006-12-20 10:50:00,34.67,34.67,34.56,34.57,13700.0,22.3297,22.3297,22.2588,22.2653,13700.0
2006-12-20 10:55:00,34.56,34.58,34.55,34.57,9400.0,22.2588,22.2717,22.2524,22.2653,9400.0
2006-12-20 11:00:00,34.58,34.59,34.56,34.56,14700.0,22.2717,22.2781,22.2588,22.2588,14700.0
2006-12-20 11:05:00,34.57,34.57,34.55,34.55,20500.0,22.2653,22.2653,22.2524,22.2524,20500.0
2006-12-20 11:10:00,34.56,34.56,34.41,34.42,26600.0,22.2588,22.2588,22.1622,22.1686,26600.0
2006-12-20 11:15:00,34.43,34.43,34.33,34.39,50600.0,22.1751,22.1751,22.1107,22.1493,50600.0
2006-12-20 11:20:00,34.38,34.4,34.3,34.31,16700.0,22.1429,22.1558,22.0914,22.0978,16700.0
2006-12-20 11:25:00,34.31,34.34,34.3,34.32,38700.0,22.0978,22.1171,22.0914,22.1042,38700.0
2006-12-20 11:30:00,34.33,34.38,34.31,34.31,32400.0,22.1107,22.1429,22.0978,22.0978,32400.0
2006-12-20 11:35:00,34.31,34.31,34.29,34.31,26700.0,22.0978,22.0978,22.0849,22.0978,26700.0
2006-12-20 11:40:00,34.31,34.31,34.29,34.3,73000.0,22.0978,22.0978,22.0849,22.0914,73000.0
2006-12-20 11:45:00,34.29,34.3,34.28,34.28,15400.0,22.0849,22.0914,22.0785,22.0785,15400.0
2006-12-20 11:50:00,34.28,34.33,34.28,34.31,24700.0,22.0785,22.1107,22.0785,22.0978,24700.0
2006-12-20 11:55:00,34.31,34.32,34.27,34.29,46600.0,22.0978,22.1042,22.072,22.0849,46600.0
2006-12-20 12:00:00,34.29,34.33,34.28,34.32,29800.0,22.0849,22.1107,22.0785,22.1042,29800.0
2006-12-20 12:05:00,34.31,34.32,34.3,34.3,10400.0,22.0978,22.1042,22.0914,22.0914,10400.0
2006-12-20 12:10:00,34.31,34.32,34.26,34.31,55400.0,22.0978,22.1042,22.0656,22.0978,55400.0
2006-12-20 12:15:00,34.32,34.34,34.32,34.32,5200.0,22.1042,22.1171,22.1042,22.1042,5200.0
2006-12-20 12:20:00,34.32,34.33,34.3,34.32,19700.0,22.1042,22.1107,22.0914,22.1042,19700.0
2006-12-20 12:25:00,34.31,34.32,34.29,34.29,55500.0,22.0978,22.1042,22.0849,22.0849,55500.0
2006-12-20 12:30:00,34.29,34.31,34.24,34.25,24600.0,22.0849,22.0978,22.0527,22.0592,24600.0
2006-12-20 12:35:00,34.24,34.26,34.22,34.24,74200.0,22.0527,22.0656,22.0398,22.0527,74200.0
2006-12-20 12:40:00,34.24,34.27,34.22,34.27,27100.0,22.0527,22.072,22.0398,22.072,27100.0
2006-12-20 12:45:00,34.27,34.28,34.25,34.25,9000.0,22.072,22.0785,22.0592,22.0592,9000.0
2006-12-20 12:50:00,34.26,34.27,34.24,34.26,29100.0,22.0656,22.072,22.0527,22.0656,29100.0
2006-12-20 12:55:00,34.27,34.28,34.24,34.26,57600.0,22.072,22.0785,22.0527,22.0656,57600.0
2006-12-20 13:00:00,34.26,34.31,34.23,34.31,16800.0,22.0656,22.0978,22.0463,22.0978,16800.0
2006-12-20 13:05:00,34.31,34.33,34.31,34.31,36000.0,22.0978,22.1107,22.0978,22.0978,36000.0
2006-12-20 13:10:00,34.31,34.32,34.23,34.23,21800.0,22.0978,22.1042,22.0463,22.0463,21800.0
2006-12-20 13:15:00,34.22,34.22,34.15,34.2,21500.0,22.0398,22.0398,21.9947,22.0269,21500.0
2006-12-20 13:20:00,34.2,34.21,34.05,34.19,37100.0,22.0269,22.0334,21.9303,22.0205,37100.0
2006-12-20 13:25:00,34.19,34.2,34.17,34.2,14700.0,22.0205,22.0269,22.0076,22.0269,14700.0
2006-12-20 13:30:00,34.19,34.2,34.18,34.2,7300.0,22.0205,22.0269,22.0141,22.0269,7300.0
2006-12-20 13:35:00,34.19,34.2,34.15,34.16,25300.0,22.0205,22.0269,21.9947,22.0012,25300.0
2006-12-20 13:40:00,34.15,34.18,34.15,34.16,15100.0,21.9947,22.0141,21.9947,22.0012,15100.0
2006-12-20 13:45:00,34.17,34.17,34.06,34.07,21300.0,22.0076,22.0076,21.9368,21.9432,21300.0
2006-12-20 13:50:00,34.09,34.12,34.08,34.1,75600.0,21.9561,21.9754,21.9497,21.9625,75600.0
2006-12-20 13:55:00,34.1,34.12,34.08,34.12,6100.0,21.9625,21.9754,21.9497,21.9754,6100.0
2006-12-20 14:00:00,34.12,34.16,34.11,34.15,21100.0,21.9754,22.0012,21.969,21.9947,21100.0
2006-12-20 14:05:00,34.15,34.15,34.11,34.13,21300.0,21.9947,21.9947,21.969,21.9819,21300.0
2006-12-20 14:10:00,34.13,34.15,34.11,34.14,19100.0,21.9819,21.9947,21.969,21.9883,19100.0
2006-12-20 14:15:00,34.15,34.15,34.11,34.11,19900.0,21.9947,21.9947,21.969,21.969,19900.0
2006-12-20 14:20:00,34.11,34.14,34.1,34.13,33900.0,21.969,21.9883,21.9625,21.9819,33900.0
2006-12-20 14:25:00,34.14,34.16,34.13,34.14,38300.0,21.9883,22.0012,21.9819,21.9883,38300.0
2006-12-20 14:30:00,34.14,34.18,34.12,34.15,77800.0,21.9883,22.0141,21.9754,21.9947,77800.0
2006-12-20 14:35:00,34.15,34.21,34.15,34.19,11800.0,21.9947,22.0334,21.9947,22.0205,11800.0
2006-12-20 14:40:00,34.19,34.21,34.19,34.2,71700.0,22.0205,22.0334,22.0205,22.0269,71700.0
2006-12-20 14:45:00,34.19,34.2,34.15,34.16,14200.0,22.0205,22.0269,21.9947,22.0012,14200.0
2006-12-20 14:50:00,34.16,34.16,34.14,34.15,14800.0,22.0012,22.0012,21.9883,21.9947,14800.0
2006-12-20 14:55:00,34.15,34.15,34.12,34.12,16300.0,21.9947,21.9947,21.9754,21.9754,16300.0
2006-12-20 15:00:00,34.13,34.14,34.11,34.12,42100.0,21.9819,21.9883,21.969,21.9754,42100.0
2006-12-20 15:05:00,34.12,34.15,34.09,34.11,90700.0,21.9754,21.9947,21.9561,21.969,90700.0
2006-12-20 15:10:00,34.11,34.13,34.1,34.13,24300.0,21.969,21.9819,21.9625,21.9819,24300.0
2006-12-20 15:15:00,34.13,34.13,34.09,34.1,19600.0,21.9819,21.9819,21.9561,21.9625,19600.0
2006-12-20 15:20:00,34.1,34.11,34.09,34.1,63100.0,21.9625,21.969,21.9561,21.9625,63100.0
2006-12-20 15:25:00,34.11,34.14,34.1,34.11,45500.0,21.969,21.9883,21.9625,21.969,45500.0
2006-12-20 15:30:00,34.11,34.11,34.09,34.1,44500.0,21.969,21.969,21.9561,21.9625,44500.0
2006-12-20 15:35:00,34.1,34.1,34.09,34.1,16700.0,21.9625,21.9625,21.9561,21.9625,16700.0
2006-12-20 15:40:00,34.1,34.1,34.08,34.08,25900.0,21.9625,21.9625,21.9497,21.9497,25900.0
2006-12-20 15:45:00,34.08,34.08,34.04,34.04,72500.0,21.9497,21.9497,21.9239,21.9239,72500.0
2006-12-20 15:50:00,34.05,34.06,34.04,34.06,61100.0,21.9303,21.9368,21.9239,21.9368,61100.0
2006-12-20 15:55:00,34.06,34.07,34.05,34.06,69700.0,21.9368,21.9432,21.9303,21.9368,69700.0
2006-12-21 09:30:00,33.97,34.0,33.81,33.83,37400.0,21.8788,21.8981,21.7758,21.7886,37400.0
2006-12-21 09:35:00,33.83,33.93,33.81,33.89,182600.0,21.7886,21.8531,21.7758,21.8273,182600.0
2006-12-21 09:40:00,33.89,33.95,33.84,33.93,76400.0,21.8273,21.8659,21.7951,21.8531,76400.0
2006-12-21 09:45:00,33.93,33.97,33.9,33.96,94800.0,21.8531,21.8788,21.8337,21.8724,94800.0
2006-12-21 09:50:00,33.95,34.1,33.94,34.09,23200.0,21.8659,21.9625,21.8595,21.9561,23200.0
2006-12-21 09:55:00,34.1,34.1,34.06,34.08,19700.0,21.9625,21.9625,21.9368,21.9497,19700.0
2006-12-21 10:00:00,34.08,34.18,34.08,34.17,42500.0,21.9497,22.0141,21.9497,22.0076,42500.0
2006-12-21 10:05:00,34.17,34.2,34.14,34.2,16400.0,22.0076,22.0269,21.9883,22.0269,16400.0
2006-12-21 10:10:00,34.2,34.22,34.18,34.18,14600.0,22.0269,22.0398,22.0141,22.0141,14600.0
2006-12-21 10:15:00,34.2,34.25,34.19,34.24,38700.0,22.0269,22.0592,22.0205,22.0527,38700.0
2006-12-21 10:20:00,34.23,34.34,34.23,34.34,31700.0,22.0463,22.1171,22.0463,22.1171,31700.0
2006-12-21 10:25:00,34.34,34.39,34.34,34.37,35900.0,22.1171,22.1493,22.1171,22.1364,35900.0
2006-12-21 10:30:00,34.36,34.38,34.26,34.27,40300.0,22.13,22.1429,22.0656,22.072,40300.0
2006-12-21 10:35:00,34.26,34.28,34.22,34.22,37800.0,22.0656,22.0785,22.0398,22.0398,37800.0
2006-12-21 10:40:00,34.21,34.22,34.18,34.19,21700.0,22.0334,22.0398,22.0141,22.0205,21700.0
2006-12-21 10:45:00,34.19,34.22,34.19,34.21,21900.0,22.0205,22.0398,22.0205,22.0334,21900.0
2006-12-21 10:50:00,34.2,34.23,34.19,34.2,16300.0,22.0269,22.0463,22.0205,22.0269,16300.0
2006-12-21 10:55:00,34.2,34.2,34.09,34.12,40400.0,22.0269,22.0269,21.9561,21.9754,40400.0
2006-12-21 11:00:00,34.12,34.13,34.09,34.1,35100.0,21.9754,21.9819,21.9561,21.9625,35100.0
2006-12-21 11:05:00,34.1,34.1,34.05,34.08,72400.0,21.9625,21.9625,21.9303,21.9497,72400.0
2006-12-21 11:10:00,34.08,34.1,34.05,34.05,36700.0,21.9497,21.9625,21.9303,21.9303,36700.0
2006-12-21 11:15:00,34.06,34.06,33.99,33.99,26800.0,21.9368,21.9368,21.8917,21.8917,26800.0
2006-12-21 11:20:00,34.0,34.02,33.99,34.02,21800.0,21.8981,21.911,21.8917,21.911,21800.0
2006-12-21 11:25:00,34.02,34.06,34.02,34.05,35600.0,21.911,21.9368,21.911,21.9303,35600.0
2006-12-21 11:30:00,34.06,34.07,34.05,34.07,10700.0,21.9368,21.9432,21.9303,21.9432,10700.0
2006-12-21 11:35:00,34.06,34.08,34.06,34.06,17400.0,21.9368,21.9497,21.9368,21.9368,17400.0
2006-12-21 11:40:00,34.06,34.1,34.06,34.1,11100.0,21.9368,21.9625,21.9368,21.9625,11100.0
2006-12-21 11:45:00,34.1,34.11,34.09,34.09,6500.0,21.9625,21.969,21.9561,21.9561,6500.0
2006-12-21 11:50:00,34.1,34.1,34.05,34.06,10300.0,21.9625,21.9625,21.9303,21.9368,10300.0
2006-12-21 11:55:00,34.05,34.06,34.04,34.05,9600.0,21.9303,21.9368,21.9239,21.9303,9600.0
2006-12-21 12:00:00,34.04,34.07,34.01,34.05,49200.0,21.9239,21.9432,21.9046,21.9303,49200.0
2006-12-21 12:05:00,34.05,34.05,34.01,34.03,34400.0,21.9303,21.9303,21.9046,21.9175,34400.0
2006-12-21 12:10:00,34.04,34.07,34.02,34.07,25900.0,21.9239,21.9432,21.911,21.9432,25900.0
2006-12-21 12:15:00,34.08,34.12,34.08,34.09,20300.0,21.9497,21.9754,21.9497,21.9561,20300.0
2006-12-21 12:20:00,34.08,34.08,34.05,34.05,7000.0,21.9497,21.9497,21.9303,21.9303,7000.0
2006-12-21 12:25:00,34.05,34.06,34.03,34.06,13000.0,21.9303,21.9368,21.9175,21.9368,13000.0
2006-12-21 12:30:00,34.04,34.07,34.02,34.04,13700.0,21.9239,21.9432,21.911,21.9239,13700.0
2006-12-21 12:35:00,34.05,34.05,34.01,34.02,14500.0,21.9303,21.9303,21.9046,21.911,14500.0
2006-12-21 12:40:00,34.03,34.06,34.01,34.04,16800.0,21.9175,21.9368,21.9046,21.9239,16800.0
2006-12-21 12:45:00,34.02,34.11,34.02,34.08,16900.0,21.911,21.969,21.911,21.9497,16900.0
2006-12-21 12:50:00,34.08,34.12,34.07,34.12,7300.0,21.9497,21.9754,21.9432,21.9754,7300.0
2006-12-21 12:55:00,34.11,34.12,34.11,34.11,4400.0,21.969,21.9754,21.969,21.969,4400.0
2006-12-21 13:00:00,34.11,34.11,34.01,34.05,33600.0,21.969,21.969,21.9046,21.9303,33600.0
2006-12-21 13:05:00,34.06,34.09,34.03,34.07,32800.0,21.9368,21.9561,21.9175,21.9432,32800.0
2006-12-21 13:10:00,34.08,34.1,34.07,34.07,18200.0,21.9497,21.9625,21.9432,21.9432,18200.0
2006-12-21 13:15:00,34.07,34.15,34.07,34.14,17800.0,21.9432,21.9947,21.9432,21.9883,17800.0
2006-12-21 13:20:00,34.13,34.15,34.13,34.15,8800.0,21.9819,21.9947,21.9819,21.9947,8800.0
2006-12-21 13:25:00,34.15,34.22,34.14,34.22,11900.0,21.9947,22.0398,21.9883,22.0398,11900.0
2006-12-21 13:30:00,34.22,34.26,34.22,34.22,17700.0,22.0398,22.0656,22.0398,22.0398,17700.0
2006-12-21 13:35:00,34.22,34.26,34.22,34.24,7900.0,22.0398,22.0656,22.0398,22.0527,7900.0
2006-12-21 13:40:00,34.24,34.25,34.23,34.24,6300.0,22.0527,22.0592,22.0463,22.0527,6300.0
2006-12-21 13:45:00,34.24,34.26,34.22,34.24,7800.0,22.0527,22.0656,22.0398,22.0527,7800.0
2006-12-21 13:50:00,34.24,34.27,34.22,34.23,12300.0,22.0527,22.072,22.0398,22.0463,12300.0
2006-12-21 13:55:00,34.22,34.26,34.19,34.19,19400.0,22.0398,22.0656,22.0205,22.0205,19400.0
2006-12-21 14:00:00,34.19,34.21,34.18,34.21,11600.0,22.0205,22.0334,22.0141,22.0334,11600.0
2006-12-21 14:05:00,34.22,34.25,34.22,34.24,6600.0,22.0398,22.0592,22.0398,22.0527,6600.0
2006-12-21 14:10:00,34.25,34.28,34.24,34.26,15300.0,22.0592,22.0785,22.0527,22.0656,15300.0
2006-12-21 14:15:00,34.27,34.31,34.26,34.3,21400.0,22.072,22.0978,22.0656,22.0914,21400.0
2006-12-21 14:20:00,34.3,34.34,34.28,34.34,13000.0,22.0914,22.1171,22.0785,22.1171,13000.0
2006-12-21 14:25:00,34.35,34.36,34.32,34.33,15800.0,22.1236,22.13,22.1042,22.1107,15800.0
2006-12-21 14:30:00,34.32,34.39,34.32,34.39,29300.0,22.1042,22.1493,22.1042,22.1493,29300.0
2006-12-21 14:35:00,34.39,34.39,34.33,34.34,10600.0,22.1493,22.1493,22.1107,22.1171,10600.0
2006-12-21 14:40:00,34.33,34.39,34.33,34.36,16100.0,22.1107,22.1493,22.1107,22.13,16100.0
2006-12-21 14:45:00,34.37,34.37,34.32,34.32,9300.0,22.1364,22.1364,22.1042,22.1042,9300.0
2006-12-21 14:50:00,34.33,34.33,34.29,34.29,11000.0,22.1107,22.1107,22.0849,22.0849,11000.0
2006-12-21 14:55:00,34.29,34.32,34.28,34.31,13500.0,22.0849,22.1042,22.0785,22.0978,13500.0
2006-12-21 15:00:00,34.31,34.32,34.28,34.28,16700.0,22.0978,22.1042,22.0785,22.0785,16700.0
2006-12-21 15:05:00,34.28,34.3,34.28,34.29,10800.0,22.0785,22.0914,22.0785,22.0849,10800.0
2006-12-21 15:10:00,34.29,34.36,34.29,34.34,28900.0,22.0849,22.13,22.0849,22.1171,28900.0
2006-12-21 15:15:00,34.34,34.34,34.29,34.31,14200.0,22.1171,22.1171,22.0849,22.0978,14200.0
2006-12-21 15:20:00,34.3,34.3,34.2,34.24,42200.0,22.0914,22.0914,22.0269,22.0527,42200.0
2006-12-21 15:25:00,34.23,34.31,34.23,34.3,35400.0,22.0463,22.0978,22.0463,22.0914,35400.0
2006-12-21 15:30:00,34.3,34.32,34.3,34.31,14900.0,22.0914,22.1042,22.0914,22.0978,14900.0
2006-12-21 15:35:00,34.3,34.31,34.24,34.26,17400.0,22.0914,22.0978,22.0527,22.0656,17400.0
2006-12-21 15:40:00,34.26,34.26,34.25,34.25,14500.0,22.0656,22.0656,22.0592,22.0592,14500.0
2006-12-21 15:45:00,34.25,34.3,34.25,34.3,15400.0,22.0592,22.0914,22.0592,22.0914,15400.0
2006-12-21 15:50:00,34.3,34.32,34.29,34.3,47200.0,22.0914,22.1042,22.0849,22.0914,47200.0
2006-12-21 15:55:00,34.31,34.31,34.25,34.25,32000.0,22.0978,22.0978,22.0592,22.0592,32000.0
2006-12-22 09:30:00,34.08,34.39,34.08,34.12,48100.0,21.9497,22.1493,21.9497,21.9754,48100.0
2006-12-22 09:35:00,34.1,34.12,34.02,34.03,15900.0,21.9625,21.9754,21.911,21.9175,15900.0
2006-12-22 09:40:00,34.03,34.04,33.82,33.9,35300.0,21.9175,21.9239,21.7822,21.8337,35300.0
2006-12-22 09:45:00,33.89,33.99,33.87,33.92,23500.0,21.8273,21.8917,21.8144,21.8466,23500.0
2006-12-22 09:50:00,33.93,33.93,33.87,33.91,19100.0,21.8531,21.8531,21.8144,21.8402,19100.0
2006-12-22 09:55:00,33.91,33.94,33.9,33.9,22000.0,21.8402,21.8595,21.8337,21.8337,22000.0
2006-12-22 10:00:00,33.91,33.93,33.85,33.85,41400.0,21.8402,21.8531,21.8015,21.8015,41400.0
2006-12-22 10:05:00,33.86,33.91,33.83,33.88,20600.0,21.808,21.8402,21.7886,21.8208,20600.0
2006-12-22 10:10:00,33.88,33.95,33.88,33.88,25300.0,21.8208,21.8659,21.8208,21.8208,25300.0
2006-12-22 10:15:00,33.89,33.92,33.88,33.89,17500.0,21.8273,21.8466,21.8208,21.8273,17500.0
2006-12-22 10:20:00,33.9,33.98,33.9,33.98,18800.0,21.8337,21.8853,21.8337,21.8853,18800.0
2006-12-22 10:25:00,33.98,33.99,33.93,33.98,23400.0,21.8853,21.8917,21.8531,21.8853,23400.0
2006-12-22 10:30:00,33.97,33.99,33.94,33.96,17100.0,21.8788,21.8917,21.8595,21.8724,17100.0
2006-12-22 10:35:00,33.96,34.01,33.95,33.98,21000.0,21.8724,21.9046,21.8659,21.8853,21000.0
2006-12-22 10:40:00,33.97,33.97,33.88,33.88,22600.0,21.8788,21.8788,21.8208,21.8208,22600.0
2006-12-22 10:45:00,33.89,33.91,33.86,33.88,16500.0,21.8273,21.8402,21.808,21.8208,16500.0
2006-12-22 10:50:00,33.87,33.88,33.85,33.85,20100.0,21.8144,21.8208,21.8015,21.8015,20100.0
2006-12-22 10:55:00,33.85,33.87,33.85,33.85,20000.0,21.8015,21.8144,21.8015,21.8015,20000.0
2006-12-22 11:00:00,33.85,33.94,33.85,33.94,11500.0,21.8015,21.8595,21.8015,21.8595,11500.0
2006-12-22 11:05:00,33.94,33.96,33.93,33.95,11400.0,21.8595,21.8724,21.8531,21.8659,11400.0
2006-12-22 11:10:00,33.94,33.94,33.85,33.87,21300.0,21.8595,21.8595,21.8015,21.8144,21300.0
2006-12-22 11:15:00,33.86,33.86,33.84,33.84,23600.0,21.808,21.808,21.7951,21.7951,23600.0
2006-12-22 11:20:00,33.84,33.85,33.81,33.85,17200.0,21.7951,21.8015,21.7758,21.8015,17200.0
2006-12-22 11:25:00,33.85,33.85,33.82,33.82,10100.0,21.8015,21.8015,21.7822,21.7822,10100.0
2006-12-22 11:30:00,33.82,33.86,33.81,33.86,12900.0,21.7822,21.808,21.7758,21.808,12900.0
2006-12-22 11:35:00,33.84,33.87,33.81,33.83,9700.0,21.7951,21.8144,21.7758,21.7886,9700.0
2006-12-22 11:40:00,33.83,33.85,33.81,33.81,11400.0,21.7886,21.8015,21.7758,21.7758,11400.0
2006-12-22 11:45:00,33.81,33.82,33.77,33.8,15100.0,21.7758,21.7822,21.75,21.7693,15100.0
2006-12-22 11:50:00,33.79,33.82,33.77,33.81,10500.0,21.7629,21.7822,21.75,21.7758,10500.0
2006-12-22 11:55:00,33.81,33.81,33.78,33.78,20200.0,21.7758,21.7758,21.7564,21.7564,20200.0
2006-12-22 12:00:00,33.78,33.79,33.7,33.74,19400.0,21.7564,21.7629,21.7049,21.7307,19400.0
2006-12-22 12:05:00,33.73,33.76,33.73,33.74,9800.0,21.7242,21.7436,21.7242,21.7307,9800.0
2006-12-22 12:10:00,33.74,33.77,33.72,33.73,16400.0,21.7307,21.75,21.7178,21.7242,16400.0
2006-12-22 12:15:00,33.73,33.74,33.72,33.74,5400.0,21.7242,21.7307,21.7178,21.7307,5400.0
2006-12-22 12:20:00,33.74,33.75,33.74,33.74,7300.0,21.7307,21.7371,21.7307,21.7307,7300.0
2006-12-22 12:25:00,33.74,33.79,33.74,33.77,17900.0,21.7307,21.7629,21.7307,21.75,17900.0
2006-12-22 12:30:00,33.75,33.75,33.66,33.69,18200.0,21.7371,21.7371,21.6792,21.6985,18200.0
2006-12-22 12:35:00,33.69,33.78,33.69,33.77,9000.0,21.6985,21.7564,21.6985,21.75,9000.0
2006-12-22 12:40:00,33.78,33.79,33.77,33.79,11300.0,21.7564,21.7629,21.75,21.7629,11300.0
2006-12-22 12:45:00,33.78,33.79,33.76,33.77,10300.0,21.7564,21.7629,21.7436,21.75,10300.0
2006-12-22 12:50:00,33.78,33.79,33.77,33.79,13600.0,21.7564,21.7629,21.75,21.7629,13600.0
2006-12-22 12:55:00,33.77,33.79,33.77,33.78,5900.0,21.75,21.7629,21.75,21.7564,5900.0
2006-12-22 13:00:00,33.79,33.8,33.77,33.77,8100.0,21.7629,21.7693,21.75,21.75,8100.0
2006-12-22 13:05:00,33.77,33.78,33.77,33.77,13400.0,21.75,21.7564,21.75,21.75,13400.0
2006-12-22 13:10:00,33.77,33.8,33.77,33.78,9700.0,21.75,21.7693,21.75,21.7564,9700.0
2006-12-22 13:15:00,33.77,33.79,33.77,33.78,6400.0,21.75,21.7629,21.75,21.7564,6400.0
2006-12-22 13:20:00,33.78,33.79,33.77,33.77,4900.0,21.7564,21.7629,21.75,21.75,4900.0
2006-12-22 13:25:00,33.77,33.78,33.75,33.75,9100.0,21.75,21.7564,21.7371,21.7371,9100.0
2006-12-22 13:30:00,33.75,33.78,33.75,33.76,9700.0,21.7371,21.7564,21.7371,21.7436,9700.0
2006-12-22 13:35:00,33.76,33.8,33.74,33.79,16100.0,21.7436,21.7693,21.7307,21.7629,16100.0
2006-12-22 13:40:00,33.79,33.82,33.78,33.81,8700.0,21.7629,21.7822,21.7564,21.7758,8700.0
2006-12-22 13:45:00,33.82,33.84,33.81,33.84,7900.0,21.7822,21.7951,21.7758,21.7951,7900.0
2006-12-22 13:50:00,33.85,33.88,33.85,33.86,12700.0,21.8015,21.8208,21.8015,21.808,12700.0
2006-12-22 13:55:00,33.87,33.87,33.84,33.85,9200.0,21.8144,21.8144,21.7951,21.8015,9200.0
2006-12-22 14:00:00,33.85,33.85,33.82,33.84,9500.0,21.8015,21.8015,21.7822,21.7951,9500.0
2006-12-22 14:05:00,33.84,33.84,33.8,33.81,7200.0,21.7951,21.7951,21.7693,21.7758,7200.0
2006-12-22 14:10:00,33.82,33.82,33.8,33.81,7500.0,21.7822,21.7822,21.7693,21.7758,7500.0
2006-12-22 14:15:00,33.81,33.83,33.81,33.83,11200.0,21.7758,21.7886,21.7758,21.7886,11200.0
2006-12-22 14:20:00,33.82,33.84,33.82,33.83,9000.0,21.7822,21.7951,21.7822,21.7886,9000.0
2006-12-22 14:25:00,33.83,33.85,33.82,33.85,7500.0,21.7886,21.8015,21.7822,21.8015,7500.0
2006-12-22 14:30:00,33.84,33.86,33.83,33.83,10200.0,21.7951,21.808,21.7886,21.7886,10200.0
2006-12-22 14:35:00,33.84,33.86,33.83,33.84,8600.0,21.7951,21.808,21.7886,21.7951,8600.0
2006-12-22 14:40:00,33.83,33.85,33.83,33.84,15000.0,21.7886,21.8015,21.7886,21.7951,15000.0
2006-12-22 14:45:00,33.84,33.85,33.82,33.85,8500.0,21.7951,21.8015,21.7822,21.8015,8500.0
2006-12-22 14:50:00,33.84,33.87,33.84,33.87,6600.0,21.7951,21.8144,21.7951,21.8144,6600.0
2006-12-22 14:55:00,33.88,33.88,33.87,33.87,5500.0,21.8208,21.8208,21.8144,21.8144,5500.0
2006-12-22 15:00:00,33.87,33.89,33.86,33.88,12100.0,21.8144,21.8273,21.808,21.8208,12100.0
2006-12-22 15:05:00,33.89,33.89,33.86,33.86,9300.0,21.8273,21.8273,21.808,21.808,9300.0
2006-12-22 15:10:00,33.86,33.89,33.86,33.89,13600.0,21.808,21.8273,21.808,21.8273,13600.0
2006-12-22 15:15:00,33.89,33.9,33.88,33.89,14900.0,21.8273,21.8337,21.8208,21.8273,14900.0
2006-12-22 15:20:00,33.88,33.88,33.82,33.82,13900.0,21.8208,21.8208,21.7822,21.7822,13900.0
2006-12-22 15:25:00,33.83,33.85,33.8,33.82,11700.0,21.7886,21.8015,21.7693,21.7822,11700.0
2006-12-22 15:30:00,33.82,33.84,33.72,33.82,69500.0,21.7822,21.7951,21.7178,21.7822,69500.0
2006-12-22 15:35:00,33.82,33.82,33.8,33.81,13700.0,21.7822,21.7822,21.7693,21.7758,13700.0
2006-12-22 15:40:00,33.8,33.88,33.78,33.8,49400.0,21.7693,21.8208,21.7564,21.7693,49400.0
2006-12-22 15:45:00,33.81,33.84,33.8,33.83,38400.0,21.7758,21.7951,21.7693,21.7886,38400.0
2006-12-22 15:50:00,33.83,33.84,33.78,33.8,45700.0,21.7886,21.7951,21.7564,21.7693,45700.0
2006-12-22 15:55:00,33.8,33.81,33.72,33.74,69700.0,21.7693,21.7758,21.7178,21.7307,69700.0
2006-12-26 09:30:00,33.7,33.75,33.65,33.75,18800.0,21.7049,21.7371,21.6727,21.7371,18800.0
2006-12-26 09:35:00,33.74,33.94,33.7,33.91,25700.0,21.7307,21.8595,21.7049,21.8402,25700.0
2006-12-26 09:40:00,33.91,34.1,33.9,34.1,21500.0,21.8402,21.9625,21.8337,21.9625,21500.0
2006-12-26 09:45:00,34.1,34.24,34.1,34.22,13000.0,21.9625,22.0527,21.9625,22.0398,13000.0
2006-12-26 09:50:00,34.2,34.29,34.19,34.26,17600.0,22.0269,22.0849,22.0205,22.0656,17600.0
2006-12-26 09:55:00,34.26,34.32,34.15,34.15,27200.0,22.0656,22.1042,21.9947,21.9947,27200.0
2006-12-26 10:00:00,34.18,34.18,34.14,34.15,10200.0,22.0141,22.0141,21.9883,21.9947,10200.0
2006-12-26 10:05:00,34.15,34.18,34.15,34.16,14700.0,21.9947,22.0141,21.9947,22.0012,14700.0
2006-12-26 10:10:00,34.15,34.22,34.15,34.21,19600.0,21.9947,22.0398,21.9947,22.0334,19600.0
2006-12-26 10:15:00,34.21,34.22,34.18,34.2,13200.0,22.0334,22.0398,22.0141,22.0269,13200.0
2006-12-26 10:20:00,34.2,34.2,34.17,34.2,7000.0,22.0269,22.0269,22.0076,22.0269,7000.0
2006-12-26 10:25:00,34.2,34.22,34.2,34.21,10900.0,22.0269,22.0398,22.0269,22.0334,10900.0
2006-12-26 10:30:00,34.21,34.22,34.2,34.2,10700.0,22.0334,22.0398,22.0269,22.0269,10700.0
2006-12-26 10:35:00,34.2,34.22,34.2,34.22,8300.0,22.0269,22.0398,22.0269,22.0398,8300.0
2006-12-26 10:40:00,34.21,34.22,34.21,34.21,11100.0,22.0334,22.0398,22.0334,22.0334,11100.0
2006-12-26 10:45:00,34.21,34.23,34.21,34.21,17500.0,22.0334,22.0463,22.0334,22.0334,17500.0
2006-12-26 10:50:00,34.21,34.21,34.17,34.18,20000.0,22.0334,22.0334,22.0076,22.0141,20000.0
2006-12-26 10:55:00,34.19,34.19,34.14,34.15,9000.0,22.0205,22.0205,21.9883,21.9947,9000.0
2006-12-26 11:00:00,34.15,34.18,34.15,34.18,9100.0,21.9947,22.0141,21.9947,22.0141,9100.0
2006-12-26 11:05:00,34.18,34.22,34.18,34.21,8700.0,22.0141,22.0398,22.0141,22.0334,8700.0
2006-12-26 11:10:00,34.21,34.25,34.21,34.25,21900.0,22.0334,22.0592,22.0334,22.0592,21900.0
2006-12-26 11:15:00,34.25,34.25,34.24,34.25,7700.0,22.0592,22.0592,22.0527,22.0592,7700.0
2006-12-26 11:20:00,34.24,34.25,34.24,34.24,10200.0,22.0527,22.0592,22.0527,22.0527,10200.0
2006-12-26 11:25:00,34.24,34.25,34.21,34.22,9100.0,22.0527,22.0592,22.0334,22.0398,9100.0
2006-12-26 11:30:00,34.22,34.22,34.21,34.22,4700.0,22.0398,22.0398,22.0334,22.0398,4700.0
2006-12-26 11:35:00,34.22,34.23,34.21,34.23,5400.0,22.0398,22.0463,22.0334,22.0463,5400.0
2006-12-26 11:40:00,34.23,34.25,34.22,34.23,10500.0,22.0463,22.0592,22.0398,22.0463,10500.0
2006-12-26 11:45:00,34.23,34.23,34.19,34.2,12600.0,22.0463,22.0463,22.0205,22.0269,12600.0
2006-12-26 11:50:00,34.19,34.21,34.19,34.21,6400.0,22.0205,22.0334,22.0205,22.0334,6400.0
2006-12-26 11:55:00,34.21,34.22,34.21,34.21,4700.0,22.0334,22.0398,22.0334,22.0334,4700.0
2006-12-26 12:00:00,34.21,34.22,34.17,34.17,7800.0,22.0334,22.0398,22.0076,22.0076,7800.0
2006-12-26 12:05:00,34.17,34.18,34.17,34.18,5200.0,22.0076,22.0141,22.0076,22.0141,5200.0
2006-12-26 12:10:00,34.17,34.17,34.13,34.16,8600.0,22.0076,22.0076,21.9819,22.0012,8600.0
2006-12-26 12:15:00,34.15,34.17,34.15,34.16,9000.0,21.9947,22.0076,21.9947,22.0012,9000.0
2006-12-26 12:20:00,34.15,34.16,34.14,34.16,4500.0,21.9947,22.0012,21.9883,22.0012,4500.0
2006-12-26 12:25:00,34.15,34.16,34.14,34.15,2600.0,21.9947,22.0012,21.9883,21.9947,2600.0
2006-12-26 12:30:00,34.15,34.16,34.15,34.16,6800.0,21.9947,22.0012,21.9947,22.0012,6800.0
2006-12-26 12:35:00,34.15,34.18,34.15,34.17,10300.0,21.9947,22.0141,21.9947,22.0076,10300.0
2006-12-26 12:40:00,34.17,34.17,34.13,34.13,6900.0,22.0076,22.0076,21.9819,21.9819,6900.0
2006-12-26 12:45:00,34.14,34.14,34.12,34.12,9700.0,21.9883,21.9883,21.9754,21.9754,9700.0
2006-12-26 12:50:00,34.12,34.13,34.11,34.12,6500.0,21.9754,21.9819,21.969,21.9754,6500.0
2006-12-26 12:55:00,34.11,34.12,34.09,34.11,9800.0,21.969,21.9754,21.9561,21.969,9800.0
2006-12-26 13:00:00,34.11,34.14,34.1,34.13,13800.0,21.969,21.9883,21.9625,21.9819,13800.0
2006-12-26 13:05:00,34.13,34.15,34.09,34.09,11700.0,21.9819,21.9947,21.9561,21.9561,11700.0
2006-12-26 13:10:00,34.09,34.09,34.07,34.07,4200.0,21.9561,21.9561,21.9432,21.9432,4200.0
2006-12-26 13:15:00,34.07,34.08,34.06,34.08,9400.0,21.9432,21.9497,21.9368,21.9497,9400.0
2006-12-26 13:20:00,34.07,34.13,34.07,34.13,9200.0,21.9432,21.9819,21.9432,21.9819,9200.0
2006-12-26 13:25:00,34.13,34.17,34.13,34.15,7000.0,21.9819,22.0076,21.9819,21.9947,7000.0
2006-12-26 13:30:00,34.15,34.16,34.15,34.16,5100.0,21.9947,22.0012,21.9947,22.0012,5100.0
2006-12-26 13:35:00,34.16,34.16,34.14,34.14,10400.0,22.0012,22.0012,21.9883,21.9883,10400.0
2006-12-26 13:40:00,34.13,34.15,34.13,34.13,21800.0,21.9819,21.9947,21.9819,21.9819,21800.0
2006-12-26 13:45:00,34.13,34.17,34.12,34.17,13300.0,21.9819,22.0076,21.9754,22.0076,13300.0
2006-12-26 13:50:00,34.17,34.2,34.17,34.18,6200.0,22.0076,22.0269,22.0076,22.0141,6200.0
2006-12-26 13:55:00,34.19,34.19,34.18,34.18,1800.0,22.0205,22.0205,22.0141,22.0141,1800.0
2006-12-26 14:00:00,34.19,34.19,34.15,34.17,5100.0,22.0205,22.0205,21.9947,22.0076,5100.0
2006-12-26 14:05:00,34.17,34.2,34.17,34.2,11100.0,22.0076,22.0269,22.0076,22.0269,11100.0
2006-12-26 14:10:00,34.2,34.22,34.2,34.21,7000.0,22.0269,22.0398,22.0269,22.0334,7000.0
2006-12-26 14:15:00,34.21,34.22,34.15,34.15,6800.0,22.0334,22.0398,21.9947,21.9947,6800.0
2006-12-26 14:20:00,34.15,34.16,34.15,34.16,4100.0,21.9947,22.0012,21.9947,22.0012,4100.0
2006-12-26 14:25:00,34.16,34.16,34.15,34.16,3900.0,22.0012,22.0012,21.9947,22.0012,3900.0
2006-12-26 14:30:00,34.16,34.17,34.15,34.17,5700.0,22.0012,22.0076,21.9947,22.0076,5700.0
2006-12-26 14:35:00,34.16,34.17,34.16,34.16,5400.0,22.0012,22.0076,22.0012,22.0012,5400.0
2006-12-26 14:40:00,34.17,34.18,34.16,34.17,6800.0,22.0076,22.0141,22.0012,22.0076,6800.0
2006-12-26 14:45:00,34.17,34.19,34.17,34.17,7000.0,22.0076,22.0205,22.0076,22.0076,7000.0
2006-12-26 14:50:00,34.18,34.19,34.17,34.18,6600.0,22.0141,22.0205,22.0076,22.0141,6600.0
2006-12-26 14:55:00,34.18,34.19,34.17,34.19,5500.0,22.0141,22.0205,22.0076,22.0205,5500.0
2006-12-26 15:00:00,34.19,34.22,34.18,34.21,9900.0,22.0205,22.0398,22.0141,22.0334,9900.0
2006-12-26 15:05:00,34.21,34.22,34.21,34.21,3600.0,22.0334,22.0398,22.0334,22.0334,3600.0
2006-12-26 15:10:00,34.21,34.22,34.21,34.21,28400.0,22.0334,22.0398,22.0334,22.0334,28400.0
2006-12-26 15:15:00,34.21,34.22,34.21,34.21,5400.0,22.0334,22.0398,22.0334,22.0334,5400.0
2006-12-26 15:20:00,34.21,34.22,34.2,34.21,12300.0,22.0334,22.0398,22.0269,22.0334,12300.0
2006-12-26 15:25:00,34.21,34.26,34.21,34.26,24200.0,22.0334,22.0656,22.0334,22.0656,24200.0
2006-12-26 15:30:00,34.26,34.26,34.24,34.25,10000.0,22.0656,22.0656,22.0527,22.0592,10000.0
2006-12-26 15:35:00,34.24,34.29,34.24,34.29,18900.0,22.0527,22.0849,22.0527,22.0849,18900.0
2006-12-26 15:40:00,34.28,34.3,34.24,34.25,20300.0,22.0785,22.0914,22.0527,22.0592,20300.0
2006-12-26 15:45:00,34.25,34.25,34.23,34.24,9900.0,22.0592,22.0592,22.0463,22.0527,9900.0
2006-12-26 15:50:00,34.24,34.25,34.23,34.25,26400.0,22.0527,22.0592,22.0463,22.0592,26400.0
2006-12-26 15:55:00,34.24,34.25,34.21,34.24,29800.0,22.0527,22.0592,22.0334,22.0527,29800.0
2006-12-27 09:35:00,34.39,34.4,34.33,34.4,49800.0,22.1493,22.1558,22.1107,22.1558,49800.0
2006-12-27 09:40:00,34.38,34.52,34.38,34.51,63200.0,22.1429,22.233,22.1429,22.2266,63200.0
2006-12-27 09:45:00,34.51,34.6,34.5,34.6,34300.0,22.2266,22.2846,22.2202,22.2846,34300.0
2006-12-27 09:50:00,34.6,34.75,34.6,34.75,65700.0,22.2846,22.3812,22.2846,22.3812,65700.0
2006-12-27 09:55:00,34.75,34.78,34.65,34.7,27300.0,22.3812,22.4005,22.3168,22.349,27300.0
2006-12-27 10:00:00,34.7,34.76,34.7,34.76,16100.0,22.349,22.3876,22.349,22.3876,16100.0
2006-12-27 10:05:00,34.76,34.77,34.73,34.74,19900.0,22.3876,22.3941,22.3683,22.3747,19900.0
2006-12-27 10:10:00,34.76,34.76,34.67,34.67,28600.0,22.3876,22.3876,22.3297,22.3297,28600.0
2006-12-27 10:15:00,34.68,34.7,34.56,34.56,21900.0,22.3361,22.349,22.2588,22.2588,21900.0
2006-12-27 10:20:00,34.57,34.62,34.57,34.6,18300.0,22.2653,22.2975,22.2653,22.2846,18300.0
2006-12-27 10:25:00,34.6,34.65,34.52,34.63,25900.0,22.2846,22.3168,22.233,22.3039,25900.0
2006-12-27 10:30:00,34.64,34.64,34.61,34.63,9200.0,22.3103,22.3103,22.291,22.3039,9200.0
2006-12-27 10:35:00,34.63,34.64,34.6,34.63,18000.0,22.3039,22.3103,22.2846,22.3039,18000.0
2006-12-27 10:40:00,34.63,34.63,34.56,34.6,48000.0,22.3039,22.3039,22.2588,22.2846,48000.0
2006-12-27 10:45:00,34.61,34.64,34.59,34.59,40900.0,22.291,22.3103,22.2781,22.2781,40900.0
2006-12-27 10:50:00,34.6,34.62,34.55,34.55,21200.0,22.2846,22.2975,22.2524,22.2524,21200.0
2006-12-27 10:55:00,34.54,34.56,34.5,34.52,11700.0,22.2459,22.2588,22.2202,22.233,11700.0
2006-12-27 11:00:00,34.52,34.53,34.47,34.48,32400.0,22.233,22.2395,22.2008,22.2073,32400.0
2006-12-27 11:05:00,34.48,34.57,34.48,34.55,39600.0,22.2073,22.2653,22.2073,22.2524,39600.0
2006-12-27 11:10:00,34.55,34.58,34.5,34.58,14900.0,22.2524,22.2717,22.2202,22.2717,14900.0
2006-12-27 11:15:00,34.59,34.59,34.56,34.58,28300.0,22.2781,22.2781,22.2588,22.2717,28300.0
2006-12-27 11:20:00,34.59,34.59,34.58,34.59,8600.0,22.2781,22.2781,22.2717,22.2781,8600.0
2006-12-27 11:25:00,34.58,34.6,34.58,34.59,7200.0,22.2717,22.2846,22.2717,22.2781,7200.0
2006-12-27 11:30:00,34.59,34.6,34.58,34.6,11600.0,22.2781,22.2846,22.2717,22.2846,11600.0
2006-12-27 11:35:00,34.59,34.61,34.59,34.61,11500.0,22.2781,22.291,22.2781,22.291,11500.0
2006-12-27 11:40:00,34.61,34.66,34.59,34.63,24300.0,22.291,22.3232,22.2781,22.3039,24300.0
2006-12-27 11:45:00,34.63,34.69,34.61,34.67,22300.0,22.3039,22.3425,22.291,22.3297,22300.0
2006-12-27 11:50:00,34.67,34.7,34.64,34.65,28000.0,22.3297,22.349,22.3103,22.3168,28000.0
2006-12-27 11:55:00,34.65,34.65,34.63,34.63,10400.0,22.3168,22.3168,22.3039,22.3039,10400.0
2006-12-27 12:00:00,34.64,34.65,34.62,34.64,37300.0,22.3103,22.3168,22.2975,22.3103,37300.0
2006-12-27 12:05:00,34.63,34.64,34.63,34.63,3200.0,22.3039,22.3103,22.3039,22.3039,3200.0
2006-12-27 12:10:00,34.64,34.66,34.63,34.66,20900.0,22.3103,22.3232,22.3039,22.3232,20900.0
2006-12-27 12:15:00,34.65,34.68,34.65,34.68,14200.0,22.3168,22.3361,22.3168,22.3361,14200.0
2006-12-27 12:20:00,34.67,34.68,34.66,34.67,3300.0,22.3297,22.3361,22.3232,22.3297,3300.0
2006-12-27 12:25:00,34.66,34.69,34.66,34.67,20500.0,22.3232,22.3425,22.3232,22.3297,20500.0
2006-12-27 12:30:00,34.67,34.67,34.63,34.64,22900.0,22.3297,22.3297,22.3039,22.3103,22900.0
2006-12-27 12:35:00,34.64,34.64,34.61,34.61,7200.0,22.3103,22.3103,22.291,22.291,7200.0
2006-12-27 12:40:00,34.61,34.63,34.61,34.62,4000.0,22.291,22.3039,22.291,22.2975,4000.0
2006-12-27 12:45:00,34.62,34.65,34.62,34.65,5400.0,22.2975,22.3168,22.2975,22.3168,5400.0
2006-12-27 12:50:00,34.64,34.68,34.64,34.67,12200.0,22.3103,22.3361,22.3103,22.3297,12200.0
2006-12-27 12:55:00,34.67,34.69,34.67,34.67,15700.0,22.3297,22.3425,22.3297,22.3297,15700.0
2006-12-27 13:00:00,34.68,34.69,34.67,34.69,20500.0,22.3361,22.3425,22.3297,22.3425,20500.0
2006-12-27 13:05:00,34.69,34.7,34.68,34.7,5800.0,22.3425,22.349,22.3361,22.349,5800.0
2006-12-27 13:10:00,34.7,34.7,34.68,34.69,7400.0,22.349,22.349,22.3361,22.3425,7400.0
2006-12-27 13:15:00,34.69,34.7,34.69,34.7,4700.0,22.3425,22.349,22.3425,22.349,4700.0
2006-12-27 13:20:00,34.7,34.71,34.66,34.66,15400.0,22.349,22.3554,22.3232,22.3232,15400.0
2006-12-27 13:25:00,34.66,34.67,34.61,34.61,4800.0,22.3232,22.3297,22.291,22.291,4800.0
2006-12-27 13:30:00,34.61,34.62,34.6,34.6,6200.0,22.291,22.2975,22.2846,22.2846,6200.0
2006-12-27 13:35:00,34.6,34.6,34.58,34.58,6100.0,22.2846,22.2846,22.2717,22.2717,6100.0
2006-12-27 13:40:00,34.58,34.59,34.56,34.56,6800.0,22.2717,22.2781,22.2588,22.2588,6800.0
2006-12-27 13:45:00,34.56,34.59,34.54,34.59,11800.0,22.2588,22.2781,22.2459,22.2781,11800.0
2006-12-27 13:50:00,34.59,34.6,34.56,34.6,8400.0,22.2781,22.2846,22.2588,22.2846,8400.0
2006-12-27 13:55:00,34.6,34.64,34.6,34.63,4500.0,22.2846,22.3103,22.2846,22.3039,4500.0
2006-12-27 14:00:00,34.62,34.68,34.62,34.68,8700.0,22.2975,22.3361,22.2975,22.3361,8700.0
2006-12-27 14:05:00,34.68,34.69,34.68,34.68,7700.0,22.3361,22.3425,22.3361,22.3361,7700.0
2006-12-27 14:10:00,34.69,34.71,34.69,34.71,19500.0,22.3425,22.3554,22.3425,22.3554,19500.0
2006-12-27 14:15:00,34.72,34.73,34.72,34.73,5000.0,22.3619,22.3683,22.3619,22.3683,5000.0
2006-12-27 14:20:00,34.72,34.75,34.72,34.75,6100.0,22.3619,22.3812,22.3619,22.3812,6100.0
2006-12-27 14:25:00,34.74,34.78,34.74,34.78,12000.0,22.3747,22.4005,22.3747,22.4005,12000.0
2006-12-27 14:30:00,34.77,34.78,34.77,34.78,6600.0,22.3941,22.4005,22.3941,22.4005,6600.0
2006-12-27 14:35:00,34.78,34.8,34.77,34.78,12400.0,22.4005,22.4134,22.3941,22.4005,12400.0
2006-12-27 14:40:00,34.78,34.79,34.77,34.79,6500.0,22.4005,22.4069,22.3941,22.4069,6500.0
2006-12-27 14:45:00,34.78,34.79,34.78,34.78,7100.0,22.4005,22.4069,22.4005,22.4005,7100.0
2006-12-27 14:50:00,34.78,34.79,34.77,34.79,15900.0,22.4005,22.4069,22.3941,22.4069,15900.0
2006-12-27 14:55:00,34.78,34.79,34.77,34.79,4700.0,22.4005,22.4069,22.3941,22.4069,4700.0
2006-12-27 15:00:00,34.78,34.8,34.78,34.79,13900.0,22.4005,22.4134,22.4005,22.4069,13900.0
2006-12-27 15:05:00,34.8,34.8,34.79,34.79,6600.0,22.4134,22.4134,22.4069,22.4069,6600.0
2006-12-27 15:10:00,34.79,34.8,34.79,34.8,23600.0,22.4069,22.4134,22.4069,22.4134,23600.0
2006-12-27 15:15:00,34.79,34.8,34.73,34.74,18600.0,22.4069,22.4134,22.3683,22.3747,18600.0
2006-12-27 15:20:00,34.74,34.79,34.74,34.77,15000.0,22.3747,22.4069,22.3747,22.3941,15000.0
2006-12-27 15:25:00,34.77,34.78,34.75,34.76,10900.0,22.3941,22.4005,22.3812,22.3876,10900.0
2006-12-27 15:30:00,34.75,34.78,34.75,34.76,14900.0,22.3812,22.4005,22.3812,22.3876,14900.0
2006-12-27 15:35:00,34.77,34.77,34.7,34.7,20300.0,22.3941,22.3941,22.349,22.349,20300.0
2006-12-27 15:40:00,34.69,34.7,34.67,34.7,28700.0,22.3425,22.349,22.3297,22.349,28700.0
2006-12-27 15:45:00,34.71,34.76,34.7,34.76,21300.0,22.3554,22.3876,22.349,22.3876,21300.0
2006-12-27 15:50:00,34.75,34.76,34.69,34.72,48000.0,22.3812,22.3876,22.3425,22.3619,48000.0
2006-12-27 15:55:00,34.71,34.75,34.71,34.75,38300.0,22.3554,22.3812,22.3554,22.3812,38300.0
2006-12-28 09:30:00,34.52,34.6,34.52,34.57,33600.0,22.233,22.2846,22.233,22.2653,33600.0
2006-12-28 09:35:00,34.58,34.72,34.52,34.7,16400.0,22.2717,22.3619,22.233,22.349,16400.0
2006-12-28 09:40:00,34.72,34.73,34.68,34.7,12200.0,22.3619,22.3683,22.3361,22.349,12200.0
2006-12-28 09:45:00,34.7,34.73,34.63,34.65,13500.0,22.349,22.3683,22.3039,22.3168,13500.0
2006-12-28 09:50:00,34.66,34.68,34.63,34.67,8900.0,22.3232,22.3361,22.3039,22.3297,8900.0
2006-12-28 09:55:00,34.67,34.8,34.67,34.71,28200.0,22.3297,22.4134,22.3297,22.3554,28200.0
2006-12-28 10:00:00,34.71,34.8,34.71,34.75,7900.0,22.3554,22.4134,22.3554,22.3812,7900.0
2006-12-28 10:05:00,34.75,34.8,34.74,34.79,16200.0,22.3812,22.4134,22.3747,22.4069,16200.0
2006-12-28 10:10:00,34.79,34.8,34.77,34.79,8500.0,22.4069,22.4134,22.3941,22.4069,8500.0
2006-12-28 10:15:00,34.78,34.8,34.65,34.74,14900.0,22.4005,22.4134,22.3168,22.3747,14900.0
2006-12-28 10:20:00,34.73,34.74,34.71,34.73,8500.0,22.3683,22.3747,22.3554,22.3683,8500.0
2006-12-28 10:25:00,34.73,34.77,34.72,34.77,8800.0,22.3683,22.3941,22.3619,22.3941,8800.0
2006-12-28 10:30:00,34.78,34.8,34.78,34.78,6100.0,22.4005,22.4134,22.4005,22.4005,6100.0
2006-12-28 10:35:00,34.78,34.8,34.78,34.79,12000.0,22.4005,22.4134,22.4005,22.4069,12000.0
2006-12-28 10:40:00,34.79,34.8,34.79,34.8,6700.0,22.4069,22.4134,22.4069,22.4134,6700.0
2006-12-28 10:45:00,34.8,34.87,34.8,34.83,18600.0,22.4134,22.4585,22.4134,22.4327,18600.0
2006-12-28 10:50:00,34.82,34.83,34.78,34.8,5600.0,22.4263,22.4327,22.4005,22.4134,5600.0
2006-12-28 10:55:00,34.79,34.79,34.75,34.75,5900.0,22.4069,22.4069,22.3812,22.3812,5900.0
2006-12-28 11:00:00,34.75,34.76,34.73,34.74,7100.0,22.3812,22.3876,22.3683,22.3747,7100.0
2006-12-28 11:05:00,34.73,34.73,34.7,34.7,6100.0,22.3683,22.3683,22.349,22.349,6100.0
2006-12-28 11:10:00,34.7,34.71,34.64,34.65,12700.0,22.349,22.3554,22.3103,22.3168,12700.0
2006-12-28 11:15:00,34.65,34.66,34.6,34.61,6300.0,22.3168,22.3232,22.2846,22.291,6300.0
2006-12-28 11:20:00,34.62,34.62,34.6,34.6,4300.0,22.2975,22.2975,22.2846,22.2846,4300.0
2006-12-28 11:25:00,34.6,34.65,34.6,34.64,15900.0,22.2846,22.3168,22.2846,22.3103,15900.0
2006-12-28 11:30:00,34.64,34.65,34.63,34.65,4000.0,22.3103,22.3168,22.3039,22.3168,4000.0
2006-12-28 11:35:00,34.65,34.68,34.64,34.68,6900.0,22.3168,22.3361,22.3103,22.3361,6900.0
2006-12-28 11:40:00,34.68,34.71,34.68,34.71,9100.0,22.3361,22.3554,22.3361,22.3554,9100.0
2006-12-28 11:45:00,34.7,34.75,34.69,34.75,8700.0,22.349,22.3812,22.3425,22.3812,8700.0
2006-12-28 11:50:00,34.75,34.81,34.74,34.78,16700.0,22.3812,22.4198,22.3747,22.4005,16700.0
2006-12-28 11:55:00,34.78,34.78,34.7,34.71,10100.0,22.4005,22.4005,22.349,22.3554,10100.0
2006-12-28 12:00:00,34.7,34.7,34.66,34.69,11600.0,22.349,22.349,22.3232,22.3425,11600.0
2006-12-28 12:05:00,34.68,34.75,34.67,34.75,14500.0,22.3361,22.3812,22.3297,22.3812,14500.0
2006-12-28 12:10:00,34.74,34.79,34.7,34.79,6100.0,22.3747,22.4069,22.349,22.4069,6100.0
2006-12-28 12:15:00,34.78,34.79,34.74,34.75,14000.0,22.4005,22.4069,22.3747,22.3812,14000.0
2006-12-28 12:20:00,34.76,34.76,34.68,34.75,6000.0,22.3876,22.3876,22.3361,22.3812,6000.0
2006-12-28 12:25:00,34.75,34.75,34.69,34.7,7800.0,22.3812,22.3812,22.3425,22.349,7800.0
2006-12-28 12:30:00,34.71,34.75,34.7,34.75,3400.0,22.3554,22.3812,22.349,22.3812,3400.0
2006-12-28 12:35:00,34.73,34.76,34.71,34.74,16300.0,22.3683,22.3876,22.3554,22.3747,16300.0
2006-12-28 12:40:00,34.74,34.77,34.73,34.76,6100.0,22.3747,22.3941,22.3683,22.3876,6100.0
2006-12-28 12:45:00,34.75,34.76,34.74,34.74,4300.0,22.3812,22.3876,22.3747,22.3747,4300.0
2006-12-28 12:50:00,34.75,34.75,34.74,34.75,1800.0,22.3812,22.3812,22.3747,22.3812,1800.0
2006-12-28 12:55:00,34.74,34.75,34.74,34.74,2900.0,22.3747,22.3812,22.3747,22.3747,2900.0
2006-12-28 13:00:00,34.74,34.76,34.74,34.76,4700.0,22.3747,22.3876,22.3747,22.3876,4700.0
2006-12-28 13:05:00,34.74,34.75,34.74,34.75,5600.0,22.3747,22.3812,22.3747,22.3812,5600.0
2006-12-28 13:10:00,34.75,34.76,34.73,34.76,5400.0,22.3812,22.3876,22.3683,22.3876,5400.0
2006-12-28 13:15:00,34.76,34.77,34.75,34.76,5500.0,22.3876,22.3941,22.3812,22.3876,5500.0
2006-12-28 13:20:00,34.75,34.78,34.75,34.78,11400.0,22.3812,22.4005,22.3812,22.4005,11400.0
2006-12-28 13:25:00,34.78,34.8,34.78,34.79,3200.0,22.4005,22.4134,22.4005,22.4069,3200.0
2006-12-28 13:30:00,34.8,34.84,34.79,34.84,10400.0,22.4134,22.4391,22.4069,22.4391,10400.0
2006-12-28 13:35:00,34.84,34.88,34.84,34.88,11000.0,22.4391,22.4649,22.4391,22.4649,11000.0
2006-12-28 13:40:00,34.88,34.89,34.83,34.84,9400.0,22.4649,22.4714,22.4327,22.4391,9400.0
2006-12-28 13:45:00,34.83,34.83,34.81,34.81,5000.0,22.4327,22.4327,22.4198,22.4198,5000.0
2006-12-28 13:50:00,34.81,34.81,34.77,34.79,10600.0,22.4198,22.4198,22.3941,22.4069,10600.0
2006-12-28 13:55:00,34.78,34.79,34.77,34.78,6100.0,22.4005,22.4069,22.3941,22.4005,6100.0
2006-12-28 14:00:00,34.78,34.89,34.78,34.88,26000.0,22.4005,22.4714,22.4005,22.4649,26000.0
2006-12-28 14:05:00,34.89,34.93,34.88,34.91,36800.0,22.4714,22.4971,22.4649,22.4842,36800.0
2006-12-28 14:10:00,34.91,34.98,34.91,34.98,53100.0,22.4842,22.5293,22.4842,22.5293,53100.0
2006-12-28 14:15:00,34.98,35.0,34.97,35.0,29000.0,22.5293,22.5422,22.5229,22.5422,29000.0
2006-12-28 14:20:00,35.0,35.0,34.95,35.0,50100.0,22.5422,22.5422,22.51,22.5422,50100.0
2006-12-28 14:25:00,34.99,35.0,34.98,35.0,20400.0,22.5358,22.5422,22.5293,22.5422,20400.0
2006-12-28 14:30:00,35.0,35.04,34.99,35.03,118600.0,22.5422,22.568,22.5358,22.5615,118600.0
2006-12-28 14:35:00,35.04,35.05,35.0,35.04,49900.0,22.568,22.5744,22.5422,22.568,49900.0
2006-12-28 14:40:00,35.05,35.09,35.04,35.08,43900.0,22.5744,22.6002,22.568,22.5937,43900.0
2006-12-28 14:45:00,35.09,35.1,35.08,35.1,40200.0,22.6002,22.6066,22.5937,22.6066,40200.0
2006-12-28 14:50:00,35.1,35.12,35.08,35.11,55600.0,22.6066,22.6195,22.5937,22.613,55600.0
2006-12-28 14:55:00,35.11,35.15,35.08,35.14,40500.0,22.613,22.6388,22.5937,22.6324,40500.0
2006-12-28 15:00:00,35.15,35.22,35.14,35.21,69300.0,22.6388,22.6839,22.6324,22.6775,69300.0
2006-12-28 15:05:00,35.21,35.25,35.18,35.18,59900.0,22.6775,22.7032,22.6581,22.6581,59900.0
2006-12-28 15:10:00,35.19,35.19,35.12,35.16,59300.0,22.6646,22.6646,22.6195,22.6452,59300.0
2006-12-28 15:15:00,35.17,35.23,35.16,35.23,58000.0,22.6517,22.6903,22.6452,22.6903,58000.0
2006-12-28 15:20:00,35.24,35.35,35.22,35.33,125400.0,22.6968,22.7676,22.6839,22.7547,125400.0
2006-12-28 15:25:00,35.33,35.34,35.21,35.27,61100.0,22.7547,22.7612,22.6775,22.7161,61100.0
2006-12-28 15:30:00,35.27,35.29,35.25,35.27,61100.0,22.7161,22.729,22.7032,22.7161,61100.0
2006-12-28 15:35:00,35.27,35.29,35.25,35.27,59400.0,22.7161,22.729,22.7032,22.7161,59400.0
2006-12-28 15:40:00,35.28,35.28,35.22,35.23,99800.0,22.7225,22.7225,22.6839,22.6903,99800.0
2006-12-28 15:45:00,35.23,35.34,35.23,35.31,94800.0,22.6903,22.7612,22.6903,22.7419,94800.0
2006-12-28 15:50:00,35.31,35.41,35.28,35.4,136900.0,22.7419,22.8063,22.7225,22.7998,136900.0
2006-12-28 15:55:00,35.4,35.53,35.32,35.48,439800.0,22.7998,22.8836,22.7483,22.8513,439800.0
2006-12-29 09:30:00,35.25,35.4,35.25,35.36,46300.0,22.7032,22.7998,22.7032,22.7741,46300.0
2006-12-29 09:35:00,35.34,35.48,35.34,35.44,24800.0,22.7612,22.8513,22.7612,22.8256,24800.0
2006-12-29 09:40:00,35.44,35.48,35.26,35.42,40900.0,22.8256,22.8513,22.7097,22.8127,40900.0
2006-12-29 09:45:00,35.42,35.45,35.34,35.4,21800.0,22.8127,22.832,22.7612,22.7998,21800.0
2006-12-29 09:50:00,35.4,35.43,35.35,35.4,16000.0,22.7998,22.8191,22.7676,22.7998,16000.0
2006-12-29 09:55:00,35.39,35.45,35.37,35.41,17700.0,22.7934,22.832,22.7805,22.8063,17700.0
2006-12-29 10:00:00,35.38,35.48,35.38,35.4,27800.0,22.7869,22.8513,22.7869,22.7998,27800.0
2006-12-29 10:05:00,35.38,35.5,35.38,35.49,22200.0,22.7869,22.8642,22.7869,22.8578,22200.0
2006-12-29 10:10:00,35.5,35.57,35.5,35.57,42100.0,22.8642,22.9093,22.8642,22.9093,42100.0
2006-12-29 10:15:00,35.57,35.61,35.56,35.56,26600.0,22.9093,22.9351,22.9029,22.9029,26600.0
2006-12-29 10:20:00,35.57,35.6,35.57,35.58,20500.0,22.9093,22.9286,22.9093,22.9158,20500.0
2006-12-29 10:25:00,35.58,35.69,35.58,35.66,25700.0,22.9158,22.9866,22.9158,22.9673,25700.0
2006-12-29 10:30:00,35.66,35.69,35.62,35.66,32100.0,22.9673,22.9866,22.9415,22.9673,32100.0
2006-12-29 10:35:00,35.65,35.66,35.6,35.65,31900.0,22.9608,22.9673,22.9286,22.9608,31900.0
2006-12-29 10:40:00,35.64,35.65,35.63,35.65,25200.0,22.9544,22.9608,22.948,22.9608,25200.0
2006-12-29 10:45:00,35.65,35.66,35.65,35.65,15900.0,22.9608,22.9673,22.9608,22.9608,15900.0
2006-12-29 10:50:00,35.65,35.67,35.65,35.65,14900.0,22.9608,22.9737,22.9608,22.9608,14900.0
2006-12-29 10:55:00,35.65,35.66,35.65,35.65,19700.0,22.9608,22.9673,22.9608,22.9608,19700.0
2006-12-29 11:00:00,35.65,35.65,35.56,35.58,21000.0,22.9608,22.9608,22.9029,22.9158,21000.0
2006-12-29 11:05:00,35.57,35.6,35.57,35.58,21300.0,22.9093,22.9286,22.9093,22.9158,21300.0
2006-12-29 11:10:00,35.57,35.58,35.46,35.48,22200.0,22.9093,22.9158,22.8385,22.8513,22200.0
2006-12-29 11:15:00,35.47,35.49,35.44,35.48,19300.0,22.8449,22.8578,22.8256,22.8513,19300.0
2006-12-29 11:20:00,35.48,35.48,35.45,35.47,19300.0,22.8513,22.8513,22.832,22.8449,19300.0
2006-12-29 11:25:00,35.47,35.47,35.4,35.43,26700.0,22.8449,22.8449,22.7998,22.8191,26700.0
2006-12-29 11:30:00,35.43,35.49,35.41,35.49,9300.0,22.8191,22.8578,22.8063,22.8578,9300.0
2006-12-29 11:35:00,35.48,35.49,35.42,35.44,15100.0,22.8513,22.8578,22.8127,22.8256,15100.0
2006-12-29 11:40:00,35.44,35.44,35.38,35.42,23300.0,22.8256,22.8256,22.7869,22.8127,23300.0
2006-12-29 11:45:00,35.43,35.44,35.38,35.4,36900.0,22.8191,22.8256,22.7869,22.7998,36900.0
2006-12-29 11:50:00,35.39,35.4,35.35,35.4,28400.0,22.7934,22.7998,22.7676,22.7998,28400.0
2006-12-29 11:55:00,35.4,35.42,35.39,35.41,12500.0,22.7998,22.8127,22.7934,22.8063,12500.0
2006-12-29 12:00:00,35.41,35.45,35.4,35.45,13800.0,22.8063,22.832,22.7998,22.832,13800.0
2006-12-29 12:05:00,35.45,35.46,35.41,35.41,8600.0,22.832,22.8385,22.8063,22.8063,8600.0
2006-12-29 12:10:00,35.42,35.43,35.41,35.41,10800.0,22.8127,22.8191,22.8063,22.8063,10800.0
2006-12-29 12:15:00,35.42,35.43,35.41,35.41,9500.0,22.8127,22.8191,22.8063,22.8063,9500.0
2006-12-29 12:20:00,35.42,35.45,35.4,35.41,10300.0,22.8127,22.832,22.7998,22.8063,10300.0
2006-12-29 12:25:00,35.41,35.41,35.4,35.4,12000.0,22.8063,22.8063,22.7998,22.7998,12000.0
2006-12-29 12:30:00,35.4,35.41,35.36,35.36,19600.0,22.7998,22.8063,22.7741,22.7741,19600.0
2006-12-29 12:35:00,35.36,35.39,35.35,35.38,23900.0,22.7741,22.7934,22.7676,22.7869,23900.0
2006-12-29 12:40:00,35.38,35.38,35.34,35.35,16700.0,22.7869,22.7869,22.7612,22.7676,16700.0
2006-12-29 12:45:00,35.35,35.36,35.35,35.36,15000.0,22.7676,22.7741,22.7676,22.7741,15000.0
2006-12-29 12:50:00,35.35,35.36,35.35,35.36,13800.0,22.7676,22.7741,22.7676,22.7741,13800.0
2006-12-29 12:55:00,35.37,35.37,35.35,35.36,8200.0,22.7805,22.7805,22.7676,22.7741,8200.0
2006-12-29 13:00:00,35.36,35.36,35.35,35.36,4600.0,22.7741,22.7741,22.7676,22.7741,4600.0
2006-12-29 13:05:00,35.36,35.37,35.36,35.37,33600.0,22.7741,22.7805,22.7741,22.7805,33600.0
2006-12-29 13:10:00,35.38,35.4,35.38,35.39,5400.0,22.7869,22.7998,22.7869,22.7934,5400.0
2006-12-29 13:15:00,35.39,35.39,35.31,35.33,28300.0,22.7934,22.7934,22.7419,22.7547,28300.0
2006-12-29 13:20:00,35.33,35.34,35.32,35.32,17000.0,22.7547,22.7612,22.7483,22.7483,17000.0
2006-12-29 13:25:00,35.32,35.32,35.3,35.32,15100.0,22.7483,22.7483,22.7354,22.7483,15100.0
2006-12-29 13:30:00,35.32,35.32,35.3,35.3,4400.0,22.7483,22.7483,22.7354,22.7354,4400.0
2006-12-29 13:35:00,35.3,35.3,35.26,35.26,16100.0,22.7354,22.7354,22.7097,22.7097,16100.0
2006-12-29 13:40:00,35.26,35.26,35.23,35.25,8700.0,22.7097,22.7097,22.6903,22.7032,8700.0
2006-12-29 13:45:00,35.26,35.26,35.25,35.26,7200.0,22.7097,22.7097,22.7032,22.7097,7200.0
2006-12-29 13:50:00,35.25,35.26,35.25,35.25,11100.0,22.7032,22.7097,22.7032,22.7032,11100.0
2006-12-29 13:55:00,35.24,35.24,35.17,35.19,42400.0,22.6968,22.6968,22.6517,22.6646,42400.0
2006-12-29 14:00:00,35.19,35.19,35.17,35.17,14300.0,22.6646,22.6646,22.6517,22.6517,14300.0
2006-12-29 14:05:00,35.18,35.18,35.17,35.17,5500.0,22.6581,22.6581,22.6517,22.6517,5500.0
2006-12-29 14:10:00,35.18,35.18,35.17,35.18,3800.0,22.6581,22.6581,22.6517,22.6581,3800.0
2006-12-29 14:15:00,35.17,35.18,35.17,35.18,5900.0,22.6517,22.6581,22.6517,22.6581,5900.0
2006-12-29 14:20:00,35.18,35.18,35.17,35.17,6000.0,22.6581,22.6581,22.6517,22.6517,6000.0
2006-12-29 14:25:00,35.17,35.17,35.06,35.07,25400.0,22.6517,22.6517,22.5808,22.5873,25400.0
2006-12-29 14:30:00,35.06,35.07,35.0,35.01,22700.0,22.5808,22.5873,22.5422,22.5486,22700.0
2006-12-29 14:35:00,35.01,35.01,35.0,35.01,12400.0,22.5486,22.5486,22.5422,22.5486,12400.0
2006-12-29 14:40:00,35.01,35.02,35.0,35.01,19700.0,22.5486,22.5551,22.5422,22.5486,19700.0
2006-12-29 14:45:00,35.02,35.02,35.01,35.02,9600.0,22.5551,22.5551,22.5486,22.5551,9600.0
2006-12-29 14:50:00,35.01,35.02,35.0,35.01,9000.0,22.5486,22.5551,22.5422,22.5486,9000.0
2006-12-29 14:55:00,35.0,35.01,34.96,34.98,17700.0,22.5422,22.5486,22.5164,22.5293,17700.0
2006-12-29 15:00:00,34.97,35.0,34.91,35.0,39800.0,22.5229,22.5422,22.4842,22.5422,39800.0
2006-12-29 15:05:00,35.01,35.01,35.0,35.01,5900.0,22.5486,22.5486,22.5422,22.5486,5900.0
2006-12-29 15:10:00,35.02,35.03,35.02,35.03,12300.0,22.5551,22.5615,22.5551,22.5615,12300.0
2006-12-29 15:15:00,35.03,35.04,35.03,35.03,6600.0,22.5615,22.568,22.5615,22.5615,6600.0
2006-12-29 15:20:00,35.03,35.04,34.97,34.98,20600.0,22.5615,22.568,22.5229,22.5293,20600.0
2006-12-29 15:25:00,34.97,34.98,34.85,34.87,47200.0,22.5229,22.5293,22.4456,22.4585,47200.0
2006-12-29 15:30:00,34.87,34.95,34.87,34.9,33800.0,22.4585,22.51,22.4585,22.4778,33800.0
2006-12-29 15:35:00,34.9,34.9,34.82,34.87,38900.0,22.4778,22.4778,22.4263,22.4585,38900.0
2006-12-29 15:40:00,34.87,34.88,34.87,34.87,25600.0,22.4585,22.4649,22.4585,22.4585,25600.0
2006-12-29 15:45:00,34.87,34.87,34.84,34.86,20800.0,22.4585,22.4585,22.4391,22.452,20800.0
2006-12-29 15:50:00,34.86,34.9,34.85,34.89,33600.0,22.452,22.4778,22.4456,22.4714,33600.0
2006-12-29 15:55:00,34.89,34.9,34.78,34.78,74900.0,22.4714,22.4778,22.4005,22.4005,74900.0
2007-01-03 09:30:00,34.99,35.48,34.99,35.48,800.0,22.5358,22.8513,22.5358,22.8513,800.0
2007-01-03 09:35:00,34.76,34.98,34.68,34.79,120800.0,22.3876,22.5293,22.3361,22.4069,120800.0
2007-01-03 09:40:00,34.8,34.82,34.66,34.68,84000.0,22.4134,22.4263,22.3232,22.3361,84000.0
2007-01-03 09:45:00,34.68,34.71,34.58,34.63,116600.0,22.3361,22.3554,22.2717,22.3039,116600.0
2007-01-03 09:50:00,34.61,34.67,34.58,34.65,51300.0,22.291,22.3297,22.2717,22.3168,51300.0
2007-01-03 09:55:00,34.65,34.71,34.52,34.55,78600.0,22.3168,22.3554,22.233,22.2524,78600.0
2007-01-03 10:00:00,34.53,34.6,34.53,34.58,28500.0,22.2395,22.2846,22.2395,22.2717,28500.0
2007-01-03 10:05:00,34.58,34.65,34.57,34.65,44100.0,22.2717,22.3168,22.2653,22.3168,44100.0
2007-01-03 10:10:00,34.64,34.78,34.62,34.76,68400.0,22.3103,22.4005,22.2975,22.3876,68400.0
2007-01-03 10:15:00,34.77,34.78,34.65,34.75,87800.0,22.3941,22.4005,22.3168,22.3812,87800.0
2007-01-03 10:20:00,34.76,34.8,34.72,34.78,71200.0,22.3876,22.4134,22.3619,22.4005,71200.0
2007-01-03 10:25:00,34.78,34.79,34.75,34.75,44600.0,22.4005,22.4069,22.3812,22.3812,44600.0
2007-01-03 10:30:00,34.75,34.77,34.73,34.74,41800.0,22.3812,22.3941,22.3683,22.3747,41800.0
2007-01-03 10:35:00,34.75,34.77,34.74,34.76,29600.0,22.3812,22.3941,22.3747,22.3876,29600.0
2007-01-03 10:40:00,34.75,34.77,34.74,34.75,24900.0,22.3812,22.3941,22.3747,22.3812,24900.0
2007-01-03 10:45:00,34.75,34.75,34.73,34.74,22900.0,22.3812,22.3812,22.3683,22.3747,22900.0
2007-01-03 10:50:00,34.73,34.73,34.64,34.66,53300.0,22.3683,22.3683,22.3103,22.3232,53300.0
2007-01-03 10:55:00,34.67,34.77,34.67,34.76,17400.0,22.3297,22.3941,22.3297,22.3876,17400.0
2007-01-03 11:00:00,34.75,34.77,34.67,34.74,35200.0,22.3812,22.3941,22.3297,22.3747,35200.0
2007-01-03 11:05:00,34.74,34.78,34.74,34.78,16300.0,22.3747,22.4005,22.3747,22.4005,16300.0
2007-01-03 11:10:00,34.78,34.79,34.77,34.78,12200.0,22.4005,22.4069,22.3941,22.4005,12200.0
2007-01-03 11:15:00,34.79,34.81,34.78,34.8,15900.0,22.4069,22.4198,22.4005,22.4134,15900.0
2007-01-03 11:20:00,34.79,34.8,34.77,34.79,16100.0,22.4069,22.4134,22.3941,22.4069,16100.0
2007-01-03 11:25:00,34.79,34.79,34.75,34.75,10100.0,22.4069,22.4069,22.3812,22.3812,10100.0
2007-01-03 11:30:00,34.75,34.82,34.73,34.76,46700.0,22.3812,22.4263,22.3683,22.3876,46700.0
2007-01-03 11:35:00,34.77,34.81,34.76,34.81,11800.0,22.3941,22.4198,22.3876,22.4198,11800.0
2007-01-03 11:40:00,34.8,34.81,34.79,34.8,12000.0,22.4134,22.4198,22.4069,22.4134,12000.0
2007-01-03 11:45:00,34.79,34.81,34.78,34.81,16800.0,22.4069,22.4198,22.4005,22.4198,16800.0
2007-01-03 11:50:00,34.8,34.81,34.75,34.76,14000.0,22.4134,22.4198,22.3812,22.3876,14000.0
2007-01-03 11:55:00,34.76,34.77,34.74,34.75,10000.0,22.3876,22.3941,22.3747,22.3812,10000.0
2007-01-03 12:00:00,34.75,34.78,34.75,34.78,13600.0,22.3812,22.4005,22.3812,22.4005,13600.0
2007-01-03 12:05:00,34.77,34.79,34.77,34.77,18400.0,22.3941,22.4069,22.3941,22.3941,18400.0
2007-01-03 12:10:00,34.77,34.78,34.75,34.75,13800.0,22.3941,22.4005,22.3812,22.3812,13800.0
2007-01-03 12:15:00,34.76,34.78,34.75,34.77,12900.0,22.3876,22.4005,22.3812,22.3941,12900.0
2007-01-03 12:20:00,34.77,34.78,34.73,34.73,29700.0,22.3941,22.4005,22.3683,22.3683,29700.0
2007-01-03 12:25:00,34.73,34.74,34.7,34.74,55200.0,22.3683,22.3747,22.349,22.3747,55200.0
2007-01-03 12:30:00,34.74,34.75,34.7,34.71,25000.0,22.3747,22.3812,22.349,22.3554,25000.0
2007-01-03 12:35:00,34.7,34.72,34.7,34.71,14800.0,22.349,22.3619,22.349,22.3554,14800.0
2007-01-03 12:40:00,34.71,34.78,34.7,34.77,18800.0,22.3554,22.4005,22.349,22.3941,18800.0
2007-01-03 12:45:00,34.77,34.79,34.72,34.73,28500.0,22.3941,22.4069,22.3619,22.3683,28500.0
2007-01-03 12:50:00,34.72,34.74,34.72,34.74,17000.0,22.3619,22.3747,22.3619,22.3747,17000.0
2007-01-03 12:55:00,34.73,34.74,34.72,34.73,8200.0,22.3683,22.3747,22.3619,22.3683,8200.0
2007-01-03 13:00:00,34.72,34.73,34.71,34.71,18300.0,22.3619,22.3683,22.3554,22.3554,18300.0
2007-01-03 13:05:00,34.7,34.72,34.69,34.69,26400.0,22.349,22.3619,22.3425,22.3425,26400.0
2007-01-03 13:10:00,34.68,34.68,34.64,34.64,18700.0,22.3361,22.3361,22.3103,22.3103,18700.0
2007-01-03 13:15:00,34.64,34.64,34.63,34.64,20800.0,22.3103,22.3103,22.3039,22.3103,20800.0
2007-01-03 13:20:00,34.63,34.67,34.63,34.67,13700.0,22.3039,22.3297,22.3039,22.3297,13700.0
2007-01-03 13:25:00,34.67,34.68,34.64,34.67,32600.0,22.3297,22.3361,22.3103,22.3297,32600.0
2007-01-03 13:30:00,34.67,34.69,34.65,34.68,14400.0,22.3297,22.3425,22.3168,22.3361,14400.0
2007-01-03 13:35:00,34.68,34.68,34.62,34.63,21800.0,22.3361,22.3361,22.2975,22.3039,21800.0
2007-01-03 13:40:00,34.63,34.65,34.62,34.62,18900.0,22.3039,22.3168,22.2975,22.2975,18900.0
2007-01-03 13:45:00,34.63,34.63,34.58,34.58,16700.0,22.3039,22.3039,22.2717,22.2717,16700.0
2007-01-03 13:50:00,34.58,34.61,34.58,34.6,13800.0,22.2717,22.291,22.2717,22.2846,13800.0
2007-01-03 13:55:00,34.6,34.61,34.59,34.61,17000.0,22.2846,22.291,22.2781,22.291,17000.0
2007-01-03 14:00:00,34.6,34.65,34.56,34.58,32700.0,22.2846,22.3168,22.2588,22.2717,32700.0
2007-01-03 14:05:00,34.58,34.58,34.52,34.53,27400.0,22.2717,22.2717,22.233,22.2395,27400.0
2007-01-03 14:10:00,34.52,34.53,34.37,34.42,30000.0,22.233,22.2395,22.1364,22.1686,30000.0
2007-01-03 14:15:00,34.43,34.43,34.34,34.34,31500.0,22.1751,22.1751,22.1171,22.1171,31500.0
2007-01-03 14:20:00,34.35,34.39,34.32,34.35,30500.0,22.1236,22.1493,22.1042,22.1236,30500.0
2007-01-03 14:25:00,34.37,34.38,34.31,34.33,21800.0,22.1364,22.1429,22.0978,22.1107,21800.0
2007-01-03 14:30:00,34.33,34.35,34.3,34.3,15300.0,22.1107,22.1236,22.0914,22.0914,15300.0
2007-01-03 14:35:00,34.29,34.31,34.24,34.28,20800.0,22.0849,22.0978,22.0527,22.0785,20800.0
2007-01-03 14:40:00,34.27,34.28,34.16,34.16,25800.0,22.072,22.0785,22.0012,22.0012,25800.0
2007-01-03 14:45:00,34.16,34.35,34.09,34.15,76500.0,22.0012,22.1236,21.9561,21.9947,76500.0
2007-01-03 14:50:00,34.15,34.16,34.15,34.16,15100.0,21.9947,22.0012,21.9947,22.0012,15100.0
2007-01-03 14:55:00,34.15,34.16,34.05,34.05,44200.0,21.9947,22.0012,21.9303,21.9303,44200.0
2007-01-03 15:00:00,34.06,34.11,34.05,34.11,29900.0,21.9368,21.969,21.9303,21.969,29900.0
2007-01-03 15:05:00,34.11,34.19,34.1,34.18,25100.0,21.969,22.0205,21.9625,22.0141,25100.0
2007-01-03 15:10:00,34.19,34.21,34.15,34.18,22800.0,22.0205,22.0334,21.9947,22.0141,22800.0
2007-01-03 15:15:00,34.17,34.19,34.17,34.18,11500.0,22.0076,22.0205,22.0076,22.0141,11500.0
2007-01-03 15:20:00,34.18,34.18,34.13,34.17,31600.0,22.0141,22.0141,21.9819,22.0076,31600.0
2007-01-03 15:25:00,34.17,34.21,34.16,34.2,27800.0,22.0076,22.0334,22.0012,22.0269,27800.0
2007-01-03 15:30:00,34.2,34.22,34.2,34.22,9400.0,22.0269,22.0398,22.0269,22.0398,9400.0
2007-01-03 15:35:00,34.22,34.22,34.22,34.22,600.0,22.0398,22.0398,22.0398,22.0398,600.0
2007-01-03 15:40:00,34.22,34.3,34.21,34.27,48900.0,22.0398,22.0914,22.0334,22.072,48900.0
2007-01-03 15:45:00,34.28,34.3,34.25,34.29,30700.0,22.0785,22.0914,22.0592,22.0849,30700.0
2007-01-03 15:50:00,34.3,34.34,34.3,34.34,45300.0,22.0914,22.1171,22.0914,22.1171,45300.0
2007-01-03 15:55:00,34.34,34.34,34.28,34.29,98100.0,22.1171,22.1171,22.0785,22.0849,98100.0
2007-01-04 09:30:00,34.3,34.3,33.71,33.79,51200.0,22.0914,22.0914,21.7114,21.7629,51200.0
2007-01-04 09:35:00,33.89,34.04,33.46,34.04,60900.0,21.8273,21.9239,21.5503,21.9239,60900.0
2007-01-04 09:40:00,34.03,34.12,33.98,34.1,35300.0,21.9175,21.9754,21.8853,21.9625,35300.0
2007-01-04 09:45:00,34.1,34.25,34.08,34.22,26200.0,21.9625,22.0592,21.9497,22.0398,26200.0
2007-01-04 09:50:00,34.22,34.25,34.14,34.19,22400.0,22.0398,22.0592,21.9883,22.0205,22400.0
2007-01-04 09:55:00,34.2,34.2,33.99,34.13,32700.0,22.0269,22.0269,21.8917,21.9819,32700.0
2007-01-04 10:00:00,34.14,34.15,33.98,33.98,36300.0,21.9883,21.9947,21.8853,21.8853,36300.0
2007-01-04 10:05:00,33.98,33.99,33.88,33.99,48500.0,21.8853,21.8917,21.8208,21.8917,48500.0
2007-01-04 10:10:00,33.99,34.09,33.97,34.09,34800.0,21.8917,21.9561,21.8788,21.9561,34800.0
2007-01-04 10:15:00,34.09,34.18,34.08,34.17,24600.0,21.9561,22.0141,21.9497,22.0076,24600.0
2007-01-04 10:20:00,34.17,34.19,34.16,34.18,23800.0,22.0076,22.0205,22.0012,22.0141,23800.0
2007-01-04 10:25:00,34.18,34.18,34.13,34.15,19300.0,22.0141,22.0141,21.9819,21.9947,19300.0
2007-01-04 10:30:00,34.16,34.27,34.15,34.21,28900.0,22.0012,22.072,21.9947,22.0334,28900.0
2007-01-04 10:35:00,34.21,34.21,34.18,34.18,13900.0,22.0334,22.0334,22.0141,22.0141,13900.0
2007-01-04 10:40:00,34.18,34.27,34.15,34.27,16400.0,22.0141,22.072,21.9947,22.072,16400.0
2007-01-04 10:45:00,34.27,34.35,34.27,34.33,20200.0,22.072,22.1236,22.072,22.1107,20200.0
2007-01-04 10:50:00,34.32,34.49,34.32,34.43,28600.0,22.1042,22.2137,22.1042,22.1751,28600.0
2007-01-04 10:55:00,34.43,34.43,34.31,34.32,15300.0,22.1751,22.1751,22.0978,22.1042,15300.0
2007-01-04 11:00:00,34.31,34.42,34.29,34.37,20200.0,22.0978,22.1686,22.0849,22.1364,20200.0
2007-01-04 11:05:00,34.38,34.38,34.28,34.33,28700.0,22.1429,22.1429,22.0785,22.1107,28700.0
2007-01-04 11:10:00,34.34,34.36,34.32,34.33,11300.0,22.1171,22.13,22.1042,22.1107,11300.0
2007-01-04 11:15:00,34.33,34.35,34.32,34.35,8100.0,22.1107,22.1236,22.1042,22.1236,8100.0
2007-01-04 11:20:00,34.36,34.38,34.35,34.37,7200.0,22.13,22.1429,22.1236,22.1364,7200.0
2007-01-04 11:25:00,34.38,34.42,34.37,34.42,16000.0,22.1429,22.1686,22.1364,22.1686,16000.0
2007-01-04 11:30:00,34.43,34.43,34.4,34.41,9300.0,22.1751,22.1751,22.1558,22.1622,9300.0
2007-01-04 11:35:00,34.4,34.41,34.38,34.4,17200.0,22.1558,22.1622,22.1429,22.1558,17200.0
2007-01-04 11:40:00,34.4,34.43,34.4,34.42,9600.0,22.1558,22.1751,22.1558,22.1686,9600.0
2007-01-04 11:45:00,34.42,34.44,34.42,34.44,14100.0,22.1686,22.1815,22.1686,22.1815,14100.0
2007-01-04 11:50:00,34.44,34.45,34.39,34.4,12900.0,22.1815,22.188,22.1493,22.1558,12900.0
2007-01-04 11:55:00,34.4,34.4,34.35,34.36,12000.0,22.1558,22.1558,22.1236,22.13,12000.0
2007-01-04 12:00:00,34.36,34.39,34.35,34.38,8500.0,22.13,22.1493,22.1236,22.1429,8500.0
2007-01-04 12:05:00,34.38,34.39,34.38,34.38,10500.0,22.1429,22.1493,22.1429,22.1429,10500.0
2007-01-04 12:10:00,34.38,34.39,34.37,34.37,10900.0,22.1429,22.1493,22.1364,22.1364,10900.0
2007-01-04 12:15:00,34.37,34.37,34.36,34.37,14300.0,22.1364,22.1364,22.13,22.1364,14300.0
2007-01-04 12:20:00,34.37,34.37,34.36,34.36,7700.0,22.1364,22.1364,22.13,22.13,7700.0
2007-01-04 12:25:00,34.37,34.37,34.33,34.34,9300.0,22.1364,22.1364,22.1107,22.1171,9300.0
2007-01-04 12:30:00,34.33,34.34,34.32,34.33,8900.0,22.1107,22.1171,22.1042,22.1107,8900.0
2007-01-04 12:35:00,34.33,34.34,34.32,34.33,4100.0,22.1107,22.1171,22.1042,22.1107,4100.0
2007-01-04 12:40:00,34.33,34.34,34.32,34.32,9400.0,22.1107,22.1171,22.1042,22.1042,9400.0
2007-01-04 12:45:00,34.32,34.33,34.31,34.33,17800.0,22.1042,22.1107,22.0978,22.1107,17800.0
2007-01-04 12:50:00,34.32,34.36,34.32,34.35,15900.0,22.1042,22.13,22.1042,22.1236,15900.0
2007-01-04 12:55:00,34.35,34.4,34.35,34.39,10800.0,22.1236,22.1558,22.1236,22.1493,10800.0
2007-01-04 13:00:00,34.4,34.47,34.4,34.47,19600.0,22.1558,22.2008,22.1558,22.2008,19600.0
2007-01-04 13:05:00,34.46,34.46,34.45,34.45,6200.0,22.1944,22.1944,22.188,22.188,6200.0
2007-01-04 13:10:00,34.45,34.47,34.43,34.45,10900.0,22.188,22.2008,22.1751,22.188,10900.0
2007-01-04 13:15:00,34.44,34.46,34.44,34.45,4000.0,22.1815,22.1944,22.1815,22.188,4000.0
2007-01-04 13:20:00,34.44,34.45,34.39,34.39,10200.0,22.1815,22.188,22.1493,22.1493,10200.0
2007-01-04 13:25:00,34.39,34.39,34.33,34.35,23200.0,22.1493,22.1493,22.1107,22.1236,23200.0
2007-01-04 13:30:00,34.35,34.36,34.3,34.3,25900.0,22.1236,22.13,22.0914,22.0914,25900.0
2007-01-04 13:35:00,34.3,34.34,34.3,34.31,21100.0,22.0914,22.1171,22.0914,22.0978,21100.0
2007-01-04 13:40:00,34.3,34.31,34.24,34.25,22600.0,22.0914,22.0978,22.0527,22.0592,22600.0
2007-01-04 13:45:00,34.25,34.26,34.19,34.23,33000.0,22.0592,22.0656,22.0205,22.0463,33000.0
2007-01-04 13:50:00,34.22,34.25,34.22,34.23,17700.0,22.0398,22.0592,22.0398,22.0463,17700.0
2007-01-04 13:55:00,34.23,34.24,34.22,34.24,10700.0,22.0463,22.0527,22.0398,22.0527,10700.0
2007-01-04 14:00:00,34.24,34.3,34.24,34.3,13000.0,22.0527,22.0914,22.0527,22.0914,13000.0
2007-01-04 14:05:00,34.29,34.29,34.22,34.23,20300.0,22.0849,22.0849,22.0398,22.0463,20300.0
2007-01-04 14:10:00,34.24,34.33,34.23,34.29,12900.0,22.0527,22.1107,22.0463,22.0849,12900.0
2007-01-04 14:15:00,34.28,34.31,34.27,34.27,18100.0,22.0785,22.0978,22.072,22.072,18100.0
2007-01-04 14:20:00,34.25,34.25,34.19,34.22,14400.0,22.0592,22.0592,22.0205,22.0398,14400.0
2007-01-04 14:25:00,34.22,34.25,34.22,34.24,9400.0,22.0398,22.0592,22.0398,22.0527,9400.0
2007-01-04 14:30:00,34.25,34.31,34.24,34.28,57100.0,22.0592,22.0978,22.0527,22.0785,57100.0
2007-01-04 14:35:00,34.27,34.27,34.21,34.21,26100.0,22.072,22.072,22.0334,22.0334,26100.0
2007-01-04 14:40:00,34.22,34.29,34.22,34.29,64400.0,22.0398,22.0849,22.0398,22.0849,64400.0
2007-01-04 14:45:00,34.3,34.3,34.28,34.3,15700.0,22.0914,22.0914,22.0785,22.0914,15700.0
2007-01-04 14:50:00,34.3,34.43,34.29,34.39,39300.0,22.0914,22.1751,22.0849,22.1493,39300.0
2007-01-04 14:55:00,34.39,34.45,34.39,34.45,19100.0,22.1493,22.188,22.1493,22.188,19100.0
2007-01-04 15:00:00,34.46,34.48,34.44,34.44,28800.0,22.1944,22.2073,22.1815,22.1815,28800.0
2007-01-04 15:05:00,34.44,34.45,34.42,34.42,32700.0,22.1815,22.188,22.1686,22.1686,32700.0
2007-01-04 15:10:00,34.43,34.49,34.42,34.48,15000.0,22.1751,22.2137,22.1686,22.2073,15000.0
2007-01-04 15:15:00,34.48,34.48,34.4,34.44,18600.0,22.2073,22.2073,22.1558,22.1815,18600.0
2007-01-04 15:20:00,34.46,34.47,34.44,34.46,9900.0,22.1944,22.2008,22.1815,22.1944,9900.0
2007-01-04 15:25:00,34.45,34.47,34.43,34.44,26600.0,22.188,22.2008,22.1751,22.1815,26600.0
2007-01-04 15:30:00,34.44,34.5,34.43,34.5,18300.0,22.1815,22.2202,22.1751,22.2202,18300.0
2007-01-04 15:35:00,34.5,34.56,34.5,34.56,15000.0,22.2202,22.2588,22.2202,22.2588,15000.0
2007-01-04 15:40:00,34.57,34.6,34.56,34.58,20200.0,22.2653,22.2846,22.2588,22.2717,20200.0
2007-01-04 15:45:00,34.58,34.59,34.56,34.56,18900.0,22.2717,22.2781,22.2588,22.2588,18900.0
2007-01-04 15:50:00,34.56,34.57,34.43,34.44,42600.0,22.2588,22.2653,22.1751,22.1815,42600.0
2007-01-04 15:55:00,34.45,34.48,34.36,34.44,77600.0,22.188,22.2073,22.13,22.1815,77600.0
2007-01-05 09:30:00,34.3,34.4,34.25,34.3,54800.0,22.0914,22.1558,22.0592,22.0914,54800.0
2007-01-05 09:35:00,34.3,34.36,34.1,34.23,82700.0,22.0914,22.13,21.9625,22.0463,82700.0
2007-01-05 09:40:00,34.24,34.24,34.07,34.18,55000.0,22.0527,22.0527,21.9432,22.0141,55000.0
2007-01-05 09:45:00,34.18,34.23,34.08,34.2,41900.0,22.0141,22.0463,21.9497,22.0269,41900.0
2007-01-05 09:50:00,34.2,34.24,34.13,34.18,42700.0,22.0269,22.0527,21.9819,22.0141,42700.0
2007-01-05 09:55:00,34.2,34.2,34.06,34.13,48500.0,22.0269,22.0269,21.9368,21.9819,48500.0
2007-01-05 10:00:00,34.15,34.27,34.12,34.17,74100.0,21.9947,22.072,21.9754,22.0076,74100.0
2007-01-05 10:05:00,34.17,34.21,34.15,34.2,49000.0,22.0076,22.0334,21.9947,22.0269,49000.0
2007-01-05 10:10:00,34.2,34.24,34.15,34.23,87200.0,22.0269,22.0527,21.9947,22.0463,87200.0
2007-01-05 10:15:00,34.24,34.27,34.23,34.27,26300.0,22.0527,22.072,22.0463,22.072,26300.0
2007-01-05 10:20:00,34.26,34.28,34.2,34.23,86100.0,22.0656,22.0785,22.0269,22.0463,86100.0
2007-01-05 10:25:00,34.24,34.24,34.19,34.22,8200.0,22.0527,22.0527,22.0205,22.0398,8200.0
2007-01-05 10:30:00,34.22,34.22,34.18,34.19,12100.0,22.0398,22.0398,22.0141,22.0205,12100.0
2007-01-05 10:35:00,34.2,34.22,34.18,34.21,14200.0,22.0269,22.0398,22.0141,22.0334,14200.0
2007-01-05 10:40:00,34.21,34.22,34.18,34.19,10800.0,22.0334,22.0398,22.0141,22.0205,10800.0
2007-01-05 10:45:00,34.19,34.23,34.17,34.21,23100.0,22.0205,22.0463,22.0076,22.0334,23100.0
2007-01-05 10:50:00,34.21,34.24,34.21,34.24,8200.0,22.0334,22.0527,22.0334,22.0527,8200.0
2007-01-05 10:55:00,34.24,34.25,34.21,34.21,14900.0,22.0527,22.0592,22.0334,22.0334,14900.0
2007-01-05 11:00:00,34.21,34.21,34.17,34.17,47600.0,22.0334,22.0334,22.0076,22.0076,47600.0
2007-01-05 11:05:00,34.17,34.18,34.1,34.14,47600.0,22.0076,22.0141,21.9625,21.9883,47600.0
2007-01-05 11:10:00,34.14,34.16,34.11,34.15,34000.0,21.9883,22.0012,21.969,21.9947,34000.0
2007-01-05 11:15:00,34.16,34.19,34.15,34.17,9800.0,22.0012,22.0205,21.9947,22.0076,9800.0
2007-01-05 11:20:00,34.17,34.19,34.13,34.14,15900.0,22.0076,22.0205,21.9819,21.9883,15900.0
2007-01-05 11:25:00,34.14,34.14,34.1,34.1,34100.0,21.9883,21.9883,21.9625,21.9625,34100.0
2007-01-05 11:30:00,34.1,34.16,34.1,34.13,24100.0,21.9625,22.0012,21.9625,21.9819,24100.0
2007-01-05 11:35:00,34.12,34.16,34.1,34.13,19300.0,21.9754,22.0012,21.9625,21.9819,19300.0
2007-01-05 11:40:00,34.12,34.15,34.1,34.13,24000.0,21.9754,21.9947,21.9625,21.9819,24000.0
2007-01-05 11:45:00,34.13,34.13,34.11,34.12,14300.0,21.9819,21.9819,21.969,21.9754,14300.0
2007-01-05 11:50:00,34.12,34.13,34.09,34.1,23200.0,21.9754,21.9819,21.9561,21.9625,23200.0
2007-01-05 11:55:00,34.1,34.12,34.1,34.11,12400.0,21.9625,21.9754,21.9625,21.969,12400.0
2007-01-05 12:00:00,34.11,34.12,34.1,34.11,10100.0,21.969,21.9754,21.9625,21.969,10100.0
2007-01-05 12:05:00,34.1,34.14,34.1,34.14,13700.0,21.9625,21.9883,21.9625,21.9883,13700.0
2007-01-05 12:10:00,34.14,34.18,34.1,34.13,42200.0,21.9883,22.0141,21.9625,21.9819,42200.0
2007-01-05 12:15:00,34.13,34.14,34.12,34.13,16100.0,21.9819,21.9883,21.9754,21.9819,16100.0
2007-01-05 12:20:00,34.13,34.13,34.11,34.11,16400.0,21.9819,21.9819,21.969,21.969,16400.0
2007-01-05 12:25:00,34.11,34.12,34.1,34.11,13300.0,21.969,21.9754,21.9625,21.969,13300.0
2007-01-05 12:30:00,34.11,34.12,34.11,34.12,18500.0,21.969,21.9754,21.969,21.9754,18500.0
2007-01-05 12:35:00,34.12,34.14,34.1,34.14,22200.0,21.9754,21.9883,21.9625,21.9883,22200.0
2007-01-05 12:40:00,34.14,34.14,34.12,34.14,10100.0,21.9883,21.9883,21.9754,21.9883,10100.0
2007-01-05 12:45:00,34.14,34.14,34.09,34.09,29000.0,21.9883,21.9883,21.9561,21.9561,29000.0
2007-01-05 12:50:00,34.1,34.13,34.09,34.11,18300.0,21.9625,21.9819,21.9561,21.969,18300.0
2007-01-05 12:55:00,34.11,34.12,34.08,34.09,13400.0,21.969,21.9754,21.9497,21.9561,13400.0
2007-01-05 13:00:00,34.09,34.1,34.06,34.06,22600.0,21.9561,21.9625,21.9368,21.9368,22600.0
2007-01-05 13:05:00,34.06,34.09,34.06,34.08,32000.0,21.9368,21.9561,21.9368,21.9497,32000.0
2007-01-05 13:10:00,34.07,34.09,34.05,34.05,16700.0,21.9432,21.9561,21.9303,21.9303,16700.0
2007-01-05 13:15:00,34.05,34.07,34.02,34.07,14800.0,21.9303,21.9432,21.911,21.9432,14800.0
2007-01-05 13:20:00,34.07,34.11,34.06,34.09,17800.0,21.9432,21.969,21.9368,21.9561,17800.0
2007-01-05 13:25:00,34.08,34.15,34.08,34.09,21600.0,21.9497,21.9947,21.9497,21.9561,21600.0
2007-01-05 13:30:00,34.08,34.1,34.0,34.02,52100.0,21.9497,21.9625,21.8981,21.911,52100.0
2007-01-05 13:35:00,34.02,34.05,34.0,34.04,23200.0,21.911,21.9303,21.8981,21.9239,23200.0
2007-01-05 13:40:00,34.05,34.09,34.05,34.05,18900.0,21.9303,21.9561,21.9303,21.9303,18900.0
2007-01-05 13:45:00,34.06,34.09,34.04,34.08,23400.0,21.9368,21.9561,21.9239,21.9497,23400.0
2007-01-05 13:50:00,34.07,34.13,34.06,34.09,34800.0,21.9432,21.9819,21.9368,21.9561,34800.0
2007-01-05 13:55:00,34.09,34.09,34.06,34.07,5100.0,21.9561,21.9561,21.9368,21.9432,5100.0
2007-01-05 14:00:00,34.07,34.1,34.07,34.08,9300.0,21.9432,21.9625,21.9432,21.9497,9300.0
2007-01-05 14:05:00,34.08,34.09,34.03,34.06,33500.0,21.9497,21.9561,21.9175,21.9368,33500.0
2007-01-05 14:10:00,34.06,34.08,34.05,34.07,16400.0,21.9368,21.9497,21.9303,21.9432,16400.0
2007-01-05 14:15:00,34.08,34.1,34.07,34.1,11200.0,21.9497,21.9625,21.9432,21.9625,11200.0
2007-01-05 14:20:00,34.1,34.1,34.08,34.1,45900.0,21.9625,21.9625,21.9497,21.9625,45900.0
2007-01-05 14:25:00,34.09,34.1,34.07,34.09,44900.0,21.9561,21.9625,21.9432,21.9561,44900.0
2007-01-05 14:30:00,34.09,34.1,34.08,34.09,8300.0,21.9561,21.9625,21.9497,21.9561,8300.0
2007-01-05 14:35:00,34.09,34.1,34.06,34.08,20200.0,21.9561,21.9625,21.9368,21.9497,20200.0
2007-01-05 14:40:00,34.08,34.09,34.06,34.08,24700.0,21.9497,21.9561,21.9368,21.9497,24700.0
2007-01-05 14:45:00,34.08,34.08,34.07,34.07,35300.0,21.9497,21.9497,21.9432,21.9432,35300.0
2007-01-05 14:50:00,34.08,34.11,34.07,34.09,25500.0,21.9497,21.969,21.9432,21.9561,25500.0
2007-01-05 14:55:00,34.09,34.09,34.07,34.08,16200.0,21.9561,21.9561,21.9432,21.9497,16200.0
2007-01-05 15:00:00,34.08,34.08,34.07,34.07,39800.0,21.9497,21.9497,21.9432,21.9432,39800.0
2007-01-05 15:05:00,34.07,34.13,34.06,34.08,42600.0,21.9432,21.9819,21.9368,21.9497,42600.0
2007-01-05 15:10:00,34.08,34.11,34.06,34.08,57400.0,21.9497,21.969,21.9368,21.9497,57400.0
2007-01-05 15:15:00,34.08,34.1,34.06,34.09,16300.0,21.9497,21.9625,21.9368,21.9561,16300.0
2007-01-05 15:20:00,34.09,34.13,34.08,34.12,44800.0,21.9561,21.9819,21.9497,21.9754,44800.0
2007-01-05 15:25:00,34.12,34.12,34.06,34.08,60100.0,21.9754,21.9754,21.9368,21.9497,60100.0
2007-01-05 15:30:00,34.09,34.09,34.06,34.07,36800.0,21.9561,21.9561,21.9368,21.9432,36800.0
2007-01-05 15:35:00,34.07,34.08,34.05,34.07,51700.0,21.9432,21.9497,21.9303,21.9432,51700.0
2007-01-05 15:40:00,34.07,34.1,34.06,34.08,29100.0,21.9432,21.9625,21.9368,21.9497,29100.0
2007-01-05 15:45:00,34.09,34.1,34.07,34.1,62900.0,21.9561,21.9625,21.9432,21.9625,62900.0
2007-01-05 15:50:00,34.1,34.14,34.09,34.13,65100.0,21.9625,21.9883,21.9561,21.9819,65100.0
2007-01-05 15:55:00,34.13,34.13,34.06,34.06,61200.0,21.9819,21.9819,21.9368,21.9368,61200.0
2007-01-08 09:30:00,33.98,34.05,33.79,33.79,42300.0,21.8853,21.9303,21.7629,21.7629,42300.0
2007-01-08 09:35:00,33.79,33.83,33.68,33.8,30000.0,21.7629,21.7886,21.692,21.7693,30000.0
2007-01-08 09:40:00,33.79,33.97,33.71,33.97,21700.0,21.7629,21.8788,21.7114,21.8788,21700.0
2007-01-08 09:45:00,33.95,34.04,33.87,34.01,27500.0,21.8659,21.9239,21.8144,21.9046,27500.0
2007-01-08 09:50:00,34.03,34.03,33.94,33.97,25100.0,21.9175,21.9175,21.8595,21.8788,25100.0
2007-01-08 09:55:00,33.97,34.03,33.88,33.98,30400.0,21.8788,21.9175,21.8208,21.8853,30400.0
2007-01-08 10:00:00,33.98,34.07,33.98,34.03,11800.0,21.8853,21.9432,21.8853,21.9175,11800.0
2007-01-08 10:05:00,34.03,34.03,33.89,33.97,27200.0,21.9175,21.9175,21.8273,21.8788,27200.0
2007-01-08 10:10:00,33.97,34.0,33.87,33.87,27000.0,21.8788,21.8981,21.8144,21.8144,27000.0
2007-01-08 10:15:00,33.88,33.95,33.87,33.92,24000.0,21.8208,21.8659,21.8144,21.8466,24000.0
2007-01-08 10:20:00,33.93,33.95,33.91,33.93,16400.0,21.8531,21.8659,21.8402,21.8531,16400.0
2007-01-08 10:25:00,33.93,33.95,33.93,33.95,9400.0,21.8531,21.8659,21.8531,21.8659,9400.0
2007-01-08 10:30:00,33.96,33.96,33.92,33.94,9000.0,21.8724,21.8724,21.8466,21.8595,9000.0
2007-01-08 10:35:00,33.93,33.93,33.9,33.9,39600.0,21.8531,21.8531,21.8337,21.8337,39600.0
2007-01-08 10:40:00,33.9,33.96,33.9,33.94,41200.0,21.8337,21.8724,21.8337,21.8595,41200.0
2007-01-08 10:45:00,33.94,33.95,33.91,33.91,17200.0,21.8595,21.8659,21.8402,21.8402,17200.0
2007-01-08 10:50:00,33.93,33.95,33.91,33.95,13800.0,21.8531,21.8659,21.8402,21.8659,13800.0
2007-01-08 10:55:00,33.95,33.95,33.9,33.9,18400.0,21.8659,21.8659,21.8337,21.8337,18400.0
2007-01-08 11:00:00,33.9,33.9,33.82,33.82,19300.0,21.8337,21.8337,21.7822,21.7822,19300.0
2007-01-08 11:05:00,33.83,33.83,33.8,33.8,15900.0,21.7886,21.7886,21.7693,21.7693,15900.0
2007-01-08 11:10:00,33.8,33.8,33.76,33.78,27800.0,21.7693,21.7693,21.7436,21.7564,27800.0
2007-01-08 11:15:00,33.78,33.88,33.77,33.88,31300.0,21.7564,21.8208,21.75,21.8208,31300.0
2007-01-08 11:20:00,33.89,33.99,33.89,33.93,25000.0,21.8273,21.8917,21.8273,21.8531,25000.0
2007-01-08 11:25:00,33.95,33.95,33.85,33.86,31900.0,21.8659,21.8659,21.8015,21.808,31900.0
2007-01-08 11:30:00,33.86,33.88,33.86,33.87,8600.0,21.808,21.8208,21.808,21.8144,8600.0
2007-01-08 11:35:00,33.86,33.89,33.84,33.86,17300.0,21.808,21.8273,21.7951,21.808,17300.0
2007-01-08 11:40:00,33.86,33.91,33.84,33.9,15800.0,21.808,21.8402,21.7951,21.8337,15800.0
2007-01-08 11:45:00,33.9,33.92,33.89,33.91,11000.0,21.8337,21.8466,21.8273,21.8402,11000.0
2007-01-08 11:50:00,33.9,33.91,33.88,33.88,6100.0,21.8337,21.8402,21.8208,21.8208,6100.0
2007-01-08 11:55:00,33.88,33.92,33.87,33.9,12100.0,21.8208,21.8466,21.8144,21.8337,12100.0
2007-01-08 12:00:00,33.89,33.91,33.88,33.91,7900.0,21.8273,21.8402,21.8208,21.8402,7900.0
2007-01-08 12:05:00,33.91,33.92,33.89,33.92,12900.0,21.8402,21.8466,21.8273,21.8466,12900.0
2007-01-08 12:10:00,33.92,33.93,33.91,33.92,11700.0,21.8466,21.8531,21.8402,21.8466,11700.0
2007-01-08 12:15:00,33.91,33.92,33.91,33.91,4900.0,21.8402,21.8466,21.8402,21.8402,4900.0
2007-01-08 12:20:00,33.91,33.92,33.89,33.9,16000.0,21.8402,21.8466,21.8273,21.8337,16000.0
2007-01-08 12:25:00,33.9,33.91,33.84,33.84,20600.0,21.8337,21.8402,21.7951,21.7951,20600.0
2007-01-08 12:30:00,33.84,33.85,33.83,33.84,7400.0,21.7951,21.8015,21.7886,21.7951,7400.0
2007-01-08 12:35:00,33.84,33.85,33.84,33.84,4800.0,21.7951,21.8015,21.7951,21.7951,4800.0
2007-01-08 12:40:00,33.84,33.84,33.82,33.82,11400.0,21.7951,21.7951,21.7822,21.7822,11400.0
2007-01-08 12:45:00,33.83,33.87,33.79,33.84,22400.0,21.7886,21.8144,21.7629,21.7951,22400.0
2007-01-08 12:50:00,33.85,33.88,33.84,33.87,7300.0,21.8015,21.8208,21.7951,21.8144,7300.0
2007-01-08 12:55:00,33.86,33.88,33.85,33.86,12200.0,21.808,21.8208,21.8015,21.808,12200.0
2007-01-08 13:00:00,33.86,33.87,33.78,33.78,61800.0,21.808,21.8144,21.7564,21.7564,61800.0
2007-01-08 13:05:00,33.79,33.79,33.78,33.79,19500.0,21.7629,21.7629,21.7564,21.7629,19500.0
2007-01-08 13:10:00,33.78,33.79,33.78,33.78,8500.0,21.7564,21.7629,21.7564,21.7564,8500.0
2007-01-08 13:15:00,33.79,33.8,33.78,33.8,11300.0,21.7629,21.7693,21.7564,21.7693,11300.0
2007-01-08 13:20:00,33.8,33.8,33.8,33.8,4500.0,21.7693,21.7693,21.7693,21.7693,4500.0
2007-01-08 13:25:00,33.79,33.8,33.79,33.8,3900.0,21.7629,21.7693,21.7629,21.7693,3900.0
2007-01-08 13:30:00,33.8,33.85,33.8,33.85,18400.0,21.7693,21.8015,21.7693,21.8015,18400.0
2007-01-08 13:35:00,33.85,33.86,33.84,33.86,17400.0,21.8015,21.808,21.7951,21.808,17400.0
2007-01-08 13:40:00,33.86,33.91,33.86,33.89,13500.0,21.808,21.8402,21.808,21.8273,13500.0
2007-01-08 13:45:00,33.89,33.91,33.88,33.89,26900.0,21.8273,21.8402,21.8208,21.8273,26900.0
2007-01-08 13:50:00,33.89,33.9,33.88,33.9,9300.0,21.8273,21.8337,21.8208,21.8337,9300.0
2007-01-08 13:55:00,33.9,33.91,33.88,33.89,21300.0,21.8337,21.8402,21.8208,21.8273,21300.0
2007-01-08 14:00:00,33.88,33.89,33.87,33.88,6200.0,21.8208,21.8273,21.8144,21.8208,6200.0
2007-01-08 14:05:00,33.87,33.89,33.87,33.89,8600.0,21.8144,21.8273,21.8144,21.8273,8600.0
2007-01-08 14:10:00,33.88,33.91,33.88,33.91,21800.0,21.8208,21.8402,21.8208,21.8402,21800.0
2007-01-08 14:15:00,33.91,34.0,33.91,33.99,30200.0,21.8402,21.8981,21.8402,21.8917,30200.0
2007-01-08 14:20:00,33.99,34.0,33.95,33.95,27100.0,21.8917,21.8981,21.8659,21.8659,27100.0
2007-01-08 14:25:00,33.96,34.0,33.95,33.97,30100.0,21.8724,21.8981,21.8659,21.8788,30100.0
2007-01-08 14:30:00,33.98,33.98,33.97,33.98,8200.0,21.8853,21.8853,21.8788,21.8853,8200.0
2007-01-08 14:35:00,33.98,33.99,33.93,33.98,23100.0,21.8853,21.8917,21.8531,21.8853,23100.0
2007-01-08 14:40:00,33.98,34.0,33.98,33.98,21200.0,21.8853,21.8981,21.8853,21.8853,21200.0
2007-01-08 14:45:00,33.99,34.02,33.98,34.01,13200.0,21.8917,21.911,21.8853,21.9046,13200.0
2007-01-08 14:50:00,34.01,34.02,33.97,33.97,19900.0,21.9046,21.911,21.8788,21.8788,19900.0
2007-01-08 14:55:00,33.97,33.97,33.96,33.97,11400.0,21.8788,21.8788,21.8724,21.8788,11400.0
2007-01-08 15:00:00,33.96,34.0,33.96,33.96,32000.0,21.8724,21.8981,21.8724,21.8724,32000.0
2007-01-08 15:05:00,33.97,33.99,33.96,33.98,21400.0,21.8788,21.8917,21.8724,21.8853,21400.0
2007-01-08 15:10:00,33.98,34.08,33.98,34.07,34700.0,21.8853,21.9497,21.8853,21.9432,34700.0
2007-01-08 15:15:00,34.07,34.07,34.02,34.04,36700.0,21.9432,21.9432,21.911,21.9239,36700.0
2007-01-08 15:20:00,34.04,34.04,34.0,34.03,29900.0,21.9239,21.9239,21.8981,21.9175,29900.0
2007-01-08 15:25:00,34.03,34.05,34.03,34.03,10900.0,21.9175,21.9303,21.9175,21.9175,10900.0
2007-01-08 15:30:00,34.03,34.06,34.01,34.05,12800.0,21.9175,21.9368,21.9046,21.9303,12800.0
2007-01-08 15:35:00,34.05,34.05,34.0,34.0,11800.0,21.9303,21.9303,21.8981,21.8981,11800.0
2007-01-08 15:40:00,34.0,34.03,33.98,34.01,10600.0,21.8981,21.9175,21.8853,21.9046,10600.0
2007-01-08 15:45:00,34.01,34.04,34.01,34.02,23500.0,21.9046,21.9239,21.9046,21.911,23500.0
2007-01-08 15:50:00,34.02,34.02,33.99,34.02,18900.0,21.911,21.911,21.8917,21.911,18900.0
2007-01-08 15:55:00,34.01,34.03,33.97,33.98,25800.0,21.9046,21.9175,21.8788,21.8853,25800.0
2007-01-09 09:30:00,34.08,34.32,34.04,34.09,38100.0,21.9497,22.1042,21.9239,21.9561,38100.0
2007-01-09 09:35:00,34.08,34.13,34.07,34.12,26500.0,21.9497,21.9819,21.9432,21.9754,26500.0
2007-01-09 09:40:00,34.13,34.13,34.0,34.07,23700.0,21.9819,21.9819,21.8981,21.9432,23700.0
2007-01-09 09:45:00,34.07,34.08,33.91,33.94,23700.0,21.9432,21.9497,21.8402,21.8595,23700.0
2007-01-09 09:50:00,33.95,34.08,33.92,34.08,13500.0,21.8659,21.9497,21.8466,21.9497,13500.0
2007-01-09 09:55:00,34.08,34.08,34.06,34.06,10500.0,21.9497,21.9497,21.9368,21.9368,10500.0
2007-01-09 10:00:00,34.07,34.08,34.04,34.07,14500.0,21.9432,21.9497,21.9239,21.9432,14500.0
2007-01-09 10:05:00,34.07,34.08,34.04,34.07,13000.0,21.9432,21.9497,21.9239,21.9432,13000.0
2007-01-09 10:10:00,34.08,34.08,34.04,34.07,19700.0,21.9497,21.9497,21.9239,21.9432,19700.0
2007-01-09 10:15:00,34.08,34.08,34.05,34.06,13900.0,21.9497,21.9497,21.9303,21.9368,13900.0
2007-01-09 10:20:00,34.06,34.08,34.06,34.07,16700.0,21.9368,21.9497,21.9368,21.9432,16700.0
2007-01-09 10:25:00,34.08,34.08,34.06,34.08,19700.0,21.9497,21.9497,21.9368,21.9497,19700.0
2007-01-09 10:30:00,34.07,34.13,34.05,34.1,26200.0,21.9432,21.9819,21.9303,21.9625,26200.0
2007-01-09 10:35:00,34.09,34.14,34.09,34.12,32800.0,21.9561,21.9883,21.9561,21.9754,32800.0
2007-01-09 10:40:00,34.11,34.12,34.07,34.09,9200.0,21.969,21.9754,21.9432,21.9561,9200.0
2007-01-09 10:45:00,34.1,34.1,34.08,34.09,7100.0,21.9625,21.9625,21.9497,21.9561,7100.0
2007-01-09 10:50:00,34.09,34.09,34.02,34.03,8900.0,21.9561,21.9561,21.911,21.9175,8900.0
2007-01-09 10:55:00,34.02,34.1,34.02,34.09,14300.0,21.911,21.9625,21.911,21.9561,14300.0
2007-01-09 11:00:00,34.08,34.09,34.06,34.06,11600.0,21.9497,21.9561,21.9368,21.9368,11600.0
2007-01-09 11:05:00,34.06,34.08,34.05,34.07,12500.0,21.9368,21.9497,21.9303,21.9432,12500.0
2007-01-09 11:10:00,34.07,34.07,34.05,34.05,10600.0,21.9432,21.9432,21.9303,21.9303,10600.0
2007-01-09 11:15:00,34.05,34.05,33.96,33.96,15300.0,21.9303,21.9303,21.8724,21.8724,15300.0
2007-01-09 11:20:00,33.97,34.0,33.9,33.96,21600.0,21.8788,21.8981,21.8337,21.8724,21600.0
2007-01-09 11:25:00,33.96,33.97,33.89,33.89,18100.0,21.8724,21.8788,21.8273,21.8273,18100.0
2007-01-09 11:30:00,33.9,33.92,33.89,33.9,13100.0,21.8337,21.8466,21.8273,21.8337,13100.0
2007-01-09 11:35:00,33.91,33.94,33.9,33.93,7000.0,21.8402,21.8595,21.8337,21.8531,7000.0
2007-01-09 11:40:00,33.93,33.94,33.8,33.8,17600.0,21.8531,21.8595,21.7693,21.7693,17600.0
2007-01-09 11:45:00,33.81,33.81,33.76,33.79,9200.0,21.7758,21.7758,21.7436,21.7629,9200.0
2007-01-09 11:50:00,33.78,33.81,33.76,33.81,10100.0,21.7564,21.7758,21.7436,21.7758,10100.0
2007-01-09 11:55:00,33.81,33.82,33.74,33.78,17300.0,21.7758,21.7822,21.7307,21.7564,17300.0
2007-01-09 12:00:00,33.77,33.79,33.75,33.78,7200.0,21.75,21.7629,21.7371,21.7564,7200.0
2007-01-09 12:05:00,33.78,33.79,33.73,33.77,11400.0,21.7564,21.7629,21.7242,21.75,11400.0
2007-01-09 12:10:00,33.77,33.78,33.72,33.75,7600.0,21.75,21.7564,21.7178,21.7371,7600.0
2007-01-09 12:15:00,33.76,33.79,33.75,33.77,9200.0,21.7436,21.7629,21.7371,21.75,9200.0
2007-01-09 12:20:00,33.77,33.77,33.73,33.75,20300.0,21.75,21.75,21.7242,21.7371,20300.0
2007-01-09 12:25:00,33.73,33.74,33.65,33.7,19800.0,21.7242,21.7307,21.6727,21.7049,19800.0
2007-01-09 12:30:00,33.7,33.7,33.64,33.66,11700.0,21.7049,21.7049,21.6663,21.6792,11700.0
2007-01-09 12:35:00,33.65,33.66,33.63,33.66,17900.0,21.6727,21.6792,21.6598,21.6792,17900.0
2007-01-09 12:40:00,33.66,33.74,33.65,33.74,23700.0,21.6792,21.7307,21.6727,21.7307,23700.0
2007-01-09 12:45:00,33.74,33.77,33.72,33.72,10700.0,21.7307,21.75,21.7178,21.7178,10700.0
2007-01-09 12:50:00,33.72,33.74,33.67,33.69,12000.0,21.7178,21.7307,21.6856,21.6985,12000.0
2007-01-09 12:55:00,33.7,33.81,33.7,33.79,12700.0,21.7049,21.7758,21.7049,21.7629,12700.0
2007-01-09 13:00:00,33.79,33.79,33.74,33.74,8200.0,21.7629,21.7629,21.7307,21.7307,8200.0
2007-01-09 13:05:00,33.75,33.76,33.74,33.74,11900.0,21.7371,21.7436,21.7307,21.7307,11900.0
2007-01-09 13:10:00,33.73,33.82,33.73,33.8,15600.0,21.7242,21.7822,21.7242,21.7693,15600.0
2007-01-09 13:15:00,33.79,33.82,33.77,33.82,9800.0,21.7629,21.7822,21.75,21.7822,9800.0
2007-01-09 13:20:00,33.81,33.87,33.81,33.87,8000.0,21.7758,21.8144,21.7758,21.8144,8000.0
2007-01-09 13:25:00,33.86,33.88,33.82,33.86,14300.0,21.808,21.8208,21.7822,21.808,14300.0
2007-01-09 13:30:00,33.86,33.88,33.84,33.88,12300.0,21.808,21.8208,21.7951,21.8208,12300.0
2007-01-09 13:35:00,33.88,33.9,33.86,33.87,9800.0,21.8208,21.8337,21.808,21.8144,9800.0
2007-01-09 13:40:00,33.88,33.92,33.87,33.91,8800.0,21.8208,21.8466,21.8144,21.8402,8800.0
2007-01-09 13:45:00,33.92,33.99,33.91,33.93,17100.0,21.8466,21.8917,21.8402,21.8531,17100.0
2007-01-09 13:50:00,33.93,33.93,33.87,33.88,8000.0,21.8531,21.8531,21.8144,21.8208,8000.0
2007-01-09 13:55:00,33.88,33.88,33.84,33.85,7400.0,21.8208,21.8208,21.7951,21.8015,7400.0
2007-01-09 14:00:00,33.85,33.99,33.85,33.98,14400.0,21.8015,21.8917,21.8015,21.8853,14400.0
2007-01-09 14:05:00,33.98,33.98,33.95,33.97,11000.0,21.8853,21.8853,21.8659,21.8788,11000.0
2007-01-09 14:10:00,33.99,33.99,33.93,33.93,8800.0,21.8917,21.8917,21.8531,21.8531,8800.0
2007-01-09 14:15:00,33.93,33.97,33.92,33.96,6900.0,21.8531,21.8788,21.8466,21.8724,6900.0
2007-01-09 14:20:00,33.96,33.97,33.9,33.91,16100.0,21.8724,21.8788,21.8337,21.8402,16100.0
2007-01-09 14:25:00,33.91,33.98,33.89,33.97,48000.0,21.8402,21.8853,21.8273,21.8788,48000.0
2007-01-09 14:30:00,33.97,33.97,33.85,33.86,31800.0,21.8788,21.8788,21.8015,21.808,31800.0
2007-01-09 14:35:00,33.86,33.89,33.77,33.89,38800.0,21.808,21.8273,21.75,21.8273,38800.0
2007-01-09 14:40:00,33.89,33.96,33.89,33.96,12300.0,21.8273,21.8724,21.8273,21.8724,12300.0
2007-01-09 14:45:00,33.97,34.0,33.95,33.99,26800.0,21.8788,21.8981,21.8659,21.8917,26800.0
2007-01-09 14:50:00,34.0,34.0,33.96,33.97,16700.0,21.8981,21.8981,21.8724,21.8788,16700.0
2007-01-09 14:55:00,33.97,34.05,33.96,34.02,16200.0,21.8788,21.9303,21.8724,21.911,16200.0
2007-01-09 15:00:00,34.03,34.04,33.97,34.01,14300.0,21.9175,21.9239,21.8788,21.9046,14300.0
2007-01-09 15:05:00,34.02,34.05,34.01,34.02,11800.0,21.911,21.9303,21.9046,21.911,11800.0
2007-01-09 15:10:00,34.02,34.07,34.01,34.05,14100.0,21.911,21.9432,21.9046,21.9303,14100.0
2007-01-09 15:15:00,34.05,34.07,34.04,34.05,24600.0,21.9303,21.9432,21.9239,21.9303,24600.0
2007-01-09 15:20:00,34.08,34.08,34.04,34.04,23400.0,21.9497,21.9497,21.9239,21.9239,23400.0
2007-01-09 15:25:00,34.03,34.07,34.03,34.06,7100.0,21.9175,21.9432,21.9175,21.9368,7100.0
2007-01-09 15:30:00,34.07,34.1,34.07,34.09,14100.0,21.9432,21.9625,21.9432,21.9561,14100.0
2007-01-09 15:35:00,34.1,34.1,34.07,34.08,27400.0,21.9625,21.9625,21.9432,21.9497,27400.0
2007-01-09 15:40:00,34.08,34.1,34.05,34.05,25600.0,21.9497,21.9625,21.9303,21.9303,25600.0
2007-01-09 15:45:00,34.05,34.06,34.02,34.05,21800.0,21.9303,21.9368,21.911,21.9303,21800.0
2007-01-09 15:50:00,34.05,34.06,34.04,34.05,30100.0,21.9303,21.9368,21.9239,21.9303,30100.0
2007-01-09 15:55:00,34.05,34.08,34.0,34.01,40000.0,21.9303,21.9497,21.8981,21.9046,40000.0
2007-01-10 09:30:00,34.04,34.04,33.6,33.6,57400.0,21.9239,21.9239,21.6405,21.6405,57400.0
2007-01-10 09:35:00,33.61,33.75,33.5,33.7,37800.0,21.647,21.7371,21.5761,21.7049,37800.0
2007-01-10 09:40:00,33.68,33.7,33.57,33.59,32800.0,21.692,21.7049,21.6212,21.6341,32800.0
2007-01-10 09:45:00,33.57,33.68,33.57,33.64,19400.0,21.6212,21.692,21.6212,21.6663,19400.0
2007-01-10 09:50:00,33.65,33.68,33.59,33.61,18400.0,21.6727,21.692,21.6341,21.647,18400.0
2007-01-10 09:55:00,33.61,33.7,33.6,33.67,17900.0,21.647,21.7049,21.6405,21.6856,17900.0
2007-01-10 10:00:00,33.67,33.73,33.6,33.63,27200.0,21.6856,21.7242,21.6405,21.6598,27200.0
2007-01-10 10:05:00,33.64,33.68,33.59,33.67,28800.0,21.6663,21.692,21.6341,21.6856,28800.0
2007-01-10 10:10:00,33.67,33.67,33.59,33.63,23900.0,21.6856,21.6856,21.6341,21.6598,23900.0
2007-01-10 10:15:00,33.64,33.67,33.57,33.67,54600.0,21.6663,21.6856,21.6212,21.6856,54600.0
2007-01-10 10:20:00,33.67,33.67,33.57,33.64,28500.0,21.6856,21.6856,21.6212,21.6663,28500.0
2007-01-10 10:25:00,33.64,33.65,33.58,33.6,21900.0,21.6663,21.6727,21.6276,21.6405,21900.0
2007-01-10 10:30:00,33.6,33.65,33.58,33.65,8600.0,21.6405,21.6727,21.6276,21.6727,8600.0
2007-01-10 10:35:00,33.64,33.65,33.58,33.62,18000.0,21.6663,21.6727,21.6276,21.6534,18000.0
2007-01-10 10:40:00,33.61,33.66,33.61,33.65,22200.0,21.647,21.6792,21.647,21.6727,22200.0
2007-01-10 10:45:00,33.65,33.7,33.65,33.7,14900.0,21.6727,21.7049,21.6727,21.7049,14900.0
2007-01-10 10:50:00,33.71,33.73,33.65,33.65,29600.0,21.7114,21.7242,21.6727,21.6727,29600.0
2007-01-10 10:55:00,33.65,33.68,33.63,33.68,10700.0,21.6727,21.692,21.6598,21.692,10700.0
2007-01-10 11:00:00,33.68,33.68,33.61,33.64,14900.0,21.692,21.692,21.647,21.6663,14900.0
2007-01-10 11:05:00,33.63,33.65,33.62,33.63,21500.0,21.6598,21.6727,21.6534,21.6598,21500.0
2007-01-10 11:10:00,33.64,33.64,33.6,33.62,8000.0,21.6663,21.6663,21.6405,21.6534,8000.0
2007-01-10 11:15:00,33.62,33.65,33.62,33.65,7400.0,21.6534,21.6727,21.6534,21.6727,7400.0
2007-01-10 11:20:00,33.64,33.65,33.63,33.63,16900.0,21.6663,21.6727,21.6598,21.6598,16900.0
2007-01-10 11:25:00,33.63,33.64,33.61,33.61,9000.0,21.6598,21.6663,21.647,21.647,9000.0
2007-01-10 11:30:00,33.61,33.65,33.61,33.61,11900.0,21.647,21.6727,21.647,21.647,11900.0
2007-01-10 11:35:00,33.62,33.65,33.61,33.64,8400.0,21.6534,21.6727,21.647,21.6663,8400.0
2007-01-10 11:40:00,33.64,33.65,33.64,33.65,3600.0,21.6663,21.6727,21.6663,21.6727,3600.0
2007-01-10 11:45:00,33.65,33.65,33.6,33.6,34400.0,21.6727,21.6727,21.6405,21.6405,34400.0
2007-01-10 11:50:00,33.6,33.61,33.57,33.58,57200.0,21.6405,21.647,21.6212,21.6276,57200.0
2007-01-10 11:55:00,33.57,33.59,33.56,33.56,15300.0,21.6212,21.6341,21.6147,21.6147,15300.0
2007-01-10 12:00:00,33.55,33.6,33.53,33.53,22300.0,21.6083,21.6405,21.5954,21.5954,22300.0
2007-01-10 12:05:00,33.54,33.54,33.47,33.5,35300.0,21.6019,21.6019,21.5568,21.5761,35300.0
2007-01-10 12:10:00,33.5,33.5,33.47,33.48,14600.0,21.5761,21.5761,21.5568,21.5632,14600.0
2007-01-10 12:15:00,33.48,33.5,33.47,33.49,14900.0,21.5632,21.5761,21.5568,21.5697,14900.0
2007-01-10 12:20:00,33.49,33.49,33.46,33.48,20300.0,21.5697,21.5697,21.5503,21.5632,20300.0
2007-01-10 12:25:00,33.49,33.49,33.44,33.45,15700.0,21.5697,21.5697,21.5375,21.5439,15700.0
2007-01-10 12:30:00,33.44,33.45,33.41,33.42,17400.0,21.5375,21.5439,21.5181,21.5246,17400.0
2007-01-10 12:35:00,33.42,33.45,33.38,33.4,33900.0,21.5246,21.5439,21.4988,21.5117,33900.0
2007-01-10 12:40:00,33.41,33.42,33.39,33.39,13300.0,21.5181,21.5246,21.5053,21.5053,13300.0
2007-01-10 12:45:00,33.4,33.41,33.38,33.4,23100.0,21.5117,21.5181,21.4988,21.5117,23100.0
2007-01-10 12:50:00,33.4,33.41,33.37,33.39,41000.0,21.5117,21.5181,21.4924,21.5053,41000.0
2007-01-10 12:55:00,33.4,33.41,33.38,33.4,47800.0,21.5117,21.5181,21.4988,21.5117,47800.0
2007-01-10 13:00:00,33.41,33.41,33.39,33.4,31200.0,21.5181,21.5181,21.5053,21.5117,31200.0
2007-01-10 13:05:00,33.4,33.41,33.39,33.4,35600.0,21.5117,21.5181,21.5053,21.5117,35600.0
2007-01-10 13:10:00,33.4,33.43,33.38,33.39,43600.0,21.5117,21.531,21.4988,21.5053,43600.0
2007-01-10 13:15:00,33.4,33.41,33.38,33.39,119900.0,21.5117,21.5181,21.4988,21.5053,119900.0
2007-01-10 13:20:00,33.39,33.41,33.38,33.4,10900.0,21.5053,21.5181,21.4988,21.5117,10900.0
2007-01-10 13:25:00,33.4,33.41,33.39,33.4,16100.0,21.5117,21.5181,21.5053,21.5117,16100.0
2007-01-10 13:30:00,33.41,33.41,33.39,33.4,21300.0,21.5181,21.5181,21.5053,21.5117,21300.0
2007-01-10 13:35:00,33.39,33.41,33.39,33.39,12200.0,21.5053,21.5181,21.5053,21.5053,12200.0
2007-01-10 13:40:00,33.4,33.41,33.39,33.41,17400.0,21.5117,21.5181,21.5053,21.5181,17400.0
2007-01-10 13:45:00,33.39,33.41,33.39,33.4,11100.0,21.5053,21.5181,21.5053,21.5117,11100.0
2007-01-10 13:50:00,33.4,33.41,33.39,33.39,24100.0,21.5117,21.5181,21.5053,21.5053,24100.0
2007-01-10 13:55:00,33.4,33.41,33.39,33.4,15200.0,21.5117,21.5181,21.5053,21.5117,15200.0
2007-01-10 14:00:00,33.4,33.41,33.39,33.4,20400.0,21.5117,21.5181,21.5053,21.5117,20400.0
2007-01-10 14:05:00,33.4,33.41,33.39,33.4,14300.0,21.5117,21.5181,21.5053,21.5117,14300.0
2007-01-10 14:10:00,33.4,33.41,33.39,33.41,35300.0,21.5117,21.5181,21.5053,21.5181,35300.0
2007-01-10 14:15:00,33.4,33.41,33.38,33.39,55100.0,21.5117,21.5181,21.4988,21.5053,55100.0
2007-01-10 14:20:00,33.39,33.41,33.38,33.4,11500.0,21.5053,21.5181,21.4988,21.5117,11500.0
2007-01-10 14:25:00,33.4,33.4,33.38,33.39,26200.0,21.5117,21.5117,21.4988,21.5053,26200.0
2007-01-10 14:30:00,33.4,33.41,33.39,33.4,24600.0,21.5117,21.5181,21.5053,21.5117,24600.0
2007-01-10 14:35:00,33.39,33.45,33.39,33.4,33500.0,21.5053,21.5439,21.5053,21.5117,33500.0
2007-01-10 14:40:00,33.4,33.4,33.39,33.4,15900.0,21.5117,21.5117,21.5053,21.5117,15900.0
2007-01-10 14:45:00,33.4,33.41,33.39,33.41,50600.0,21.5117,21.5181,21.5053,21.5181,50600.0
2007-01-10 14:50:00,33.4,33.41,33.39,33.4,43900.0,21.5117,21.5181,21.5053,21.5117,43900.0
2007-01-10 14:55:00,33.41,33.45,33.41,33.44,28700.0,21.5181,21.5439,21.5181,21.5375,28700.0
2007-01-10 15:00:00,33.43,33.47,33.43,33.47,14400.0,21.531,21.5568,21.531,21.5568,14400.0
2007-01-10 15:05:00,33.47,33.59,33.47,33.58,47900.0,21.5568,21.6341,21.5568,21.6276,47900.0
2007-01-10 15:10:00,33.58,33.61,33.57,33.61,29200.0,21.6276,21.647,21.6212,21.647,29200.0
2007-01-10 15:15:00,33.61,33.64,33.6,33.64,39600.0,21.647,21.6663,21.6405,21.6663,39600.0
2007-01-10 15:20:00,33.64,33.7,33.63,33.7,28400.0,21.6663,21.7049,21.6598,21.7049,28400.0
2007-01-10 15:25:00,33.7,33.7,33.68,33.68,24100.0,21.7049,21.7049,21.692,21.692,24100.0
2007-01-10 15:30:00,33.68,33.73,33.68,33.72,28900.0,21.692,21.7242,21.692,21.7178,28900.0
2007-01-10 15:35:00,33.73,33.75,33.71,33.74,24400.0,21.7242,21.7371,21.7114,21.7307,24400.0
2007-01-10 15:40:00,33.74,33.8,33.73,33.77,35500.0,21.7307,21.7693,21.7242,21.75,35500.0
2007-01-10 15:45:00,33.77,33.77,33.7,33.74,42900.0,21.75,21.75,21.7049,21.7307,42900.0
2007-01-10 15:50:00,33.73,33.75,33.63,33.68,69600.0,21.7242,21.7371,21.6598,21.692,69600.0
2007-01-10 15:55:00,33.67,33.72,33.67,33.72,35900.0,21.6856,21.7178,21.6856,21.7178,35900.0
2007-01-11 09:30:00,33.83,34.04,33.75,33.8,41800.0,21.7886,21.9239,21.7371,21.7693,41800.0
2007-01-11 09:35:00,33.8,33.9,33.77,33.88,24500.0,21.7693,21.8337,21.75,21.8208,24500.0
2007-01-11 09:40:00,33.89,33.93,33.87,33.91,33000.0,21.8273,21.8531,21.8144,21.8402,33000.0
2007-01-11 09:45:00,33.91,34.0,33.9,33.9,36400.0,21.8402,21.8981,21.8337,21.8337,36400.0
2007-01-11 09:50:00,33.9,33.9,33.82,33.82,67500.0,21.8337,21.8337,21.7822,21.7822,67500.0
2007-01-11 09:55:00,33.82,33.89,33.77,33.8,111200.0,21.7822,21.8273,21.75,21.7693,111200.0
2007-01-11 10:00:00,33.8,33.8,33.65,33.7,38800.0,21.7693,21.7693,21.6727,21.7049,38800.0
2007-01-11 10:05:00,33.69,33.7,33.43,33.47,74700.0,21.6985,21.7049,21.531,21.5568,74700.0
2007-01-11 10:10:00,33.48,33.56,33.46,33.55,42600.0,21.5632,21.6147,21.5503,21.6083,42600.0
2007-01-11 10:15:00,33.55,33.6,33.53,33.57,35200.0,21.6083,21.6405,21.5954,21.6212,35200.0
2007-01-11 10:20:00,33.59,33.59,33.47,33.47,38300.0,21.6341,21.6341,21.5568,21.5568,38300.0
2007-01-11 10:25:00,33.5,33.51,33.41,33.45,35400.0,21.5761,21.5825,21.5181,21.5439,35400.0
2007-01-11 10:30:00,33.42,33.42,33.35,33.4,48800.0,21.5246,21.5246,21.4795,21.5117,48800.0
2007-01-11 10:35:00,33.4,33.44,33.39,33.44,47500.0,21.5117,21.5375,21.5053,21.5375,47500.0
2007-01-11 10:40:00,33.44,33.48,33.4,33.41,37100.0,21.5375,21.5632,21.5117,21.5181,37100.0
2007-01-11 10:45:00,33.42,33.47,33.42,33.45,32700.0,21.5246,21.5568,21.5246,21.5439,32700.0
2007-01-11 10:50:00,33.45,33.52,33.44,33.52,40100.0,21.5439,21.589,21.5375,21.589,40100.0
2007-01-11 10:55:00,33.51,33.52,33.49,33.52,20900.0,21.5825,21.589,21.5697,21.589,20900.0
2007-01-11 11:00:00,33.52,33.55,33.51,33.53,28700.0,21.589,21.6083,21.5825,21.5954,28700.0
2007-01-11 11:05:00,33.54,33.55,33.52,33.55,32200.0,21.6019,21.6083,21.589,21.6083,32200.0
2007-01-11 11:10:00,33.55,33.6,33.54,33.6,23300.0,21.6083,21.6405,21.6019,21.6405,23300.0
2007-01-11 11:15:00,33.6,33.63,33.6,33.63,21100.0,21.6405,21.6598,21.6405,21.6598,21100.0
2007-01-11 11:20:00,33.62,33.66,33.61,33.63,15600.0,21.6534,21.6792,21.647,21.6598,15600.0
2007-01-11 11:25:00,33.63,33.65,33.61,33.64,10700.0,21.6598,21.6727,21.647,21.6663,10700.0
2007-01-11 11:30:00,33.64,33.65,33.63,33.64,10400.0,21.6663,21.6727,21.6598,21.6663,10400.0
2007-01-11 11:35:00,33.65,33.67,33.64,33.66,15300.0,21.6727,21.6856,21.6663,21.6792,15300.0
2007-01-11 11:40:00,33.66,33.66,33.64,33.66,4600.0,21.6792,21.6792,21.6663,21.6792,4600.0
2007-01-11 11:45:00,33.65,33.66,33.64,33.65,9100.0,21.6727,21.6792,21.6663,21.6727,9100.0
2007-01-11 11:50:00,33.64,33.67,33.64,33.67,13000.0,21.6663,21.6856,21.6663,21.6856,13000.0
2007-01-11 11:55:00,33.68,33.68,33.65,33.65,10300.0,21.692,21.692,21.6727,21.6727,10300.0
2007-01-11 12:00:00,33.65,33.67,33.65,33.66,10700.0,21.6727,21.6856,21.6727,21.6792,10700.0
2007-01-11 12:05:00,33.66,33.66,33.65,33.65,12700.0,21.6792,21.6792,21.6727,21.6727,12700.0
2007-01-11 12:10:00,33.65,33.68,33.65,33.67,10600.0,21.6727,21.692,21.6727,21.6856,10600.0
2007-01-11 12:15:00,33.68,33.72,33.67,33.71,19400.0,21.692,21.7178,21.6856,21.7114,19400.0
2007-01-11 12:20:00,33.71,33.71,33.68,33.68,8700.0,21.7114,21.7114,21.692,21.692,8700.0
2007-01-11 12:25:00,33.68,33.68,33.65,33.66,6600.0,21.692,21.692,21.6727,21.6792,6600.0
2007-01-11 12:30:00,33.65,33.66,33.62,33.63,13400.0,21.6727,21.6792,21.6534,21.6598,13400.0
2007-01-11 12:35:00,33.64,33.66,33.64,33.64,8400.0,21.6663,21.6792,21.6663,21.6663,8400.0
2007-01-11 12:40:00,33.64,33.64,33.58,33.58,27900.0,21.6663,21.6663,21.6276,21.6276,27900.0
2007-01-11 12:45:00,33.59,33.6,33.58,33.6,9100.0,21.6341,21.6405,21.6276,21.6405,9100.0
2007-01-11 12:50:00,33.6,33.61,33.59,33.59,14900.0,21.6405,21.647,21.6341,21.6341,14900.0
2007-01-11 12:55:00,33.59,33.62,33.59,33.62,5800.0,21.6341,21.6534,21.6341,21.6534,5800.0
2007-01-11 13:00:00,33.61,33.62,33.6,33.62,10500.0,21.647,21.6534,21.6405,21.6534,10500.0
2007-01-11 13:05:00,33.61,33.62,33.61,33.61,13100.0,21.647,21.6534,21.647,21.647,13100.0
2007-01-11 13:10:00,33.62,33.63,33.57,33.58,24700.0,21.6534,21.6598,21.6212,21.6276,24700.0
2007-01-11 13:15:00,33.58,33.59,33.55,33.55,13800.0,21.6276,21.6341,21.6083,21.6083,13800.0
2007-01-11 13:20:00,33.54,33.54,33.5,33.52,12900.0,21.6019,21.6019,21.5761,21.589,12900.0
2007-01-11 13:25:00,33.51,33.52,33.47,33.49,13000.0,21.5825,21.589,21.5568,21.5697,13000.0
2007-01-11 13:30:00,33.48,33.51,33.48,33.5,16800.0,21.5632,21.5825,21.5632,21.5761,16800.0
2007-01-11 13:35:00,33.5,33.5,33.46,33.47,14400.0,21.5761,21.5761,21.5503,21.5568,14400.0
2007-01-11 13:40:00,33.47,33.51,33.47,33.51,14300.0,21.5568,21.5825,21.5568,21.5825,14300.0
2007-01-11 13:45:00,33.51,33.54,33.51,33.52,17100.0,21.5825,21.6019,21.5825,21.589,17100.0
2007-01-11 13:50:00,33.53,33.53,33.51,33.52,11600.0,21.5954,21.5954,21.5825,21.589,11600.0
2007-01-11 13:55:00,33.52,33.53,33.52,33.52,11500.0,21.589,21.5954,21.589,21.589,11500.0
2007-01-11 14:00:00,33.51,33.52,33.46,33.46,21700.0,21.5825,21.589,21.5503,21.5503,21700.0
2007-01-11 14:05:00,33.46,33.47,33.44,33.44,16300.0,21.5503,21.5568,21.5375,21.5375,16300.0
2007-01-11 14:10:00,33.45,33.45,33.43,33.44,20600.0,21.5439,21.5439,21.531,21.5375,20600.0
2007-01-11 14:15:00,33.43,33.46,33.43,33.46,25700.0,21.531,21.5503,21.531,21.5503,25700.0
2007-01-11 14:20:00,33.47,33.47,33.45,33.45,17700.0,21.5568,21.5568,21.5439,21.5439,17700.0
2007-01-11 14:25:00,33.46,33.5,33.46,33.47,21700.0,21.5503,21.5761,21.5503,21.5568,21700.0
2007-01-11 14:30:00,33.48,33.55,33.48,33.53,23700.0,21.5632,21.6083,21.5632,21.5954,23700.0
2007-01-11 14:35:00,33.53,33.54,33.51,33.52,15200.0,21.5954,21.6019,21.5825,21.589,15200.0
2007-01-11 14:40:00,33.51,33.58,33.51,33.58,16300.0,21.5825,21.6276,21.5825,21.6276,16300.0
2007-01-11 14:45:00,33.58,33.64,33.58,33.64,13000.0,21.6276,21.6663,21.6276,21.6663,13000.0
2007-01-11 14:50:00,33.64,33.65,33.63,33.64,19700.0,21.6663,21.6727,21.6598,21.6663,19700.0
2007-01-11 14:55:00,33.64,33.69,33.62,33.67,99600.0,21.6663,21.6985,21.6534,21.6856,99600.0
2007-01-11 15:00:00,33.66,33.7,33.66,33.7,29300.0,21.6792,21.7049,21.6792,21.7049,29300.0
2007-01-11 15:05:00,33.71,33.75,33.7,33.72,22300.0,21.7114,21.7371,21.7049,21.7178,22300.0
2007-01-11 15:10:00,33.72,33.72,33.68,33.68,22200.0,21.7178,21.7178,21.692,21.692,22200.0
2007-01-11 15:15:00,33.68,33.71,33.67,33.7,14100.0,21.692,21.7114,21.6856,21.7049,14100.0
2007-01-11 15:20:00,33.7,33.71,33.61,33.61,31000.0,21.7049,21.7114,21.647,21.647,31000.0
2007-01-11 15:25:00,33.61,33.63,33.58,33.63,32600.0,21.647,21.6598,21.6276,21.6598,32600.0
2007-01-11 15:30:00,33.63,33.69,33.62,33.69,21000.0,21.6598,21.6985,21.6534,21.6985,21000.0
2007-01-11 15:35:00,33.68,33.7,33.65,33.69,30700.0,21.692,21.7049,21.6727,21.6985,30700.0
2007-01-11 15:40:00,33.69,33.73,33.68,33.71,18800.0,21.6985,21.7242,21.692,21.7114,18800.0
2007-01-11 15:45:00,33.71,33.75,33.71,33.73,39500.0,21.7114,21.7371,21.7114,21.7242,39500.0
2007-01-11 15:50:00,33.73,33.74,33.63,33.67,53400.0,21.7242,21.7307,21.6598,21.6856,53400.0
2007-01-11 15:55:00,33.67,33.71,33.65,33.68,44100.0,21.6856,21.7114,21.6727,21.692,44100.0
2007-01-12 09:30:00,33.67,34.04,33.61,33.73,29900.0,21.6856,21.9239,21.647,21.7242,29900.0
2007-01-12 09:35:00,33.75,33.76,33.72,33.74,11900.0,21.7371,21.7436,21.7178,21.7307,11900.0
2007-01-12 09:40:00,33.72,33.79,33.72,33.77,19400.0,21.7178,21.7629,21.7178,21.75,19400.0
2007-01-12 09:45:00,33.77,33.84,33.77,33.82,33200.0,21.75,21.7951,21.75,21.7822,33200.0
2007-01-12 09:50:00,33.83,33.83,33.75,33.75,22500.0,21.7886,21.7886,21.7371,21.7371,22500.0
2007-01-12 09:55:00,33.75,33.85,33.72,33.82,19500.0,21.7371,21.8015,21.7178,21.7822,19500.0
2007-01-12 10:00:00,33.84,33.84,33.79,33.81,26400.0,21.7951,21.7951,21.7629,21.7758,26400.0
2007-01-12 10:05:00,33.8,33.82,33.69,33.72,34900.0,21.7693,21.7822,21.6985,21.7178,34900.0
2007-01-12 10:10:00,33.72,33.74,33.7,33.73,18000.0,21.7178,21.7307,21.7049,21.7242,18000.0
2007-01-12 10:15:00,33.73,33.79,33.72,33.77,26800.0,21.7242,21.7629,21.7178,21.75,26800.0
2007-01-12 10:20:00,33.76,33.79,33.73,33.74,17200.0,21.7436,21.7629,21.7242,21.7307,17200.0
2007-01-12 10:25:00,33.74,33.78,33.65,33.65,22700.0,21.7307,21.7564,21.6727,21.6727,22700.0
2007-01-12 10:30:00,33.64,33.68,33.57,33.68,25400.0,21.6663,21.692,21.6212,21.692,25400.0
2007-01-12 10:35:00,33.66,33.69,33.66,33.67,8400.0,21.6792,21.6985,21.6792,21.6856,8400.0
2007-01-12 10:40:00,33.68,33.68,33.65,33.67,11800.0,21.692,21.692,21.6727,21.6856,11800.0
2007-01-12 10:45:00,33.67,33.7,33.66,33.69,17800.0,21.6856,21.7049,21.6792,21.6985,17800.0
2007-01-12 10:50:00,33.68,33.68,33.65,33.65,18500.0,21.692,21.692,21.6727,21.6727,18500.0
2007-01-12 10:55:00,33.66,33.7,33.65,33.69,9300.0,21.6792,21.7049,21.6727,21.6985,9300.0
2007-01-12 11:00:00,33.69,33.69,33.65,33.68,10300.0,21.6985,21.6985,21.6727,21.692,10300.0
2007-01-12 11:05:00,33.68,33.68,33.65,33.66,18200.0,21.692,21.692,21.6727,21.6792,18200.0
2007-01-12 11:10:00,33.66,33.69,33.65,33.68,10600.0,21.6792,21.6985,21.6727,21.692,10600.0
2007-01-12 11:15:00,33.69,33.75,33.68,33.74,4500.0,21.6985,21.7371,21.692,21.7307,4500.0
2007-01-12 11:20:00,33.74,33.77,33.7,33.77,11000.0,21.7307,21.75,21.7049,21.75,11000.0
2007-01-12 11:25:00,33.77,33.78,33.74,33.76,7800.0,21.75,21.7564,21.7307,21.7436,7800.0
2007-01-12 11:30:00,33.76,33.77,33.7,33.74,9100.0,21.7436,21.75,21.7049,21.7307,9100.0
2007-01-12 11:35:00,33.74,33.8,33.73,33.76,25600.0,21.7307,21.7693,21.7242,21.7436,25600.0
2007-01-12 11:40:00,33.75,33.76,33.72,33.74,10600.0,21.7371,21.7436,21.7178,21.7307,10600.0
2007-01-12 11:45:00,33.73,33.81,33.72,33.81,22600.0,21.7242,21.7758,21.7178,21.7758,22600.0
2007-01-12 11:50:00,33.82,33.84,33.74,33.83,53000.0,21.7822,21.7951,21.7307,21.7886,53000.0
2007-01-12 11:55:00,33.83,33.84,33.77,33.81,26000.0,21.7886,21.7951,21.75,21.7758,26000.0
2007-01-12 12:00:00,33.82,33.82,33.79,33.79,7000.0,21.7822,21.7822,21.7629,21.7629,7000.0
2007-01-12 12:05:00,33.81,33.81,33.79,33.79,4000.0,21.7758,21.7758,21.7629,21.7629,4000.0
2007-01-12 12:10:00,33.8,33.81,33.79,33.8,6500.0,21.7693,21.7758,21.7629,21.7693,6500.0
2007-01-12 12:15:00,33.8,33.82,33.73,33.77,42300.0,21.7693,21.7822,21.7242,21.75,42300.0
2007-01-12 12:20:00,33.76,33.81,33.76,33.8,13300.0,21.7436,21.7758,21.7436,21.7693,13300.0
2007-01-12 12:25:00,33.8,33.82,33.8,33.81,4300.0,21.7693,21.7822,21.7693,21.7758,4300.0
2007-01-12 12:30:00,33.82,33.82,33.79,33.79,7600.0,21.7822,21.7822,21.7629,21.7629,7600.0
2007-01-12 12:35:00,33.79,33.79,33.77,33.78,3200.0,21.7629,21.7629,21.75,21.7564,3200.0
2007-01-12 12:40:00,33.79,33.83,33.79,33.82,5600.0,21.7629,21.7886,21.7629,21.7822,5600.0
2007-01-12 12:45:00,33.83,33.84,33.82,33.83,5000.0,21.7886,21.7951,21.7822,21.7886,5000.0
2007-01-12 12:50:00,33.83,33.83,33.77,33.82,6600.0,21.7886,21.7886,21.75,21.7822,6600.0
2007-01-12 12:55:00,33.83,33.84,33.82,33.83,4200.0,21.7886,21.7951,21.7822,21.7886,4200.0
2007-01-12 13:00:00,33.83,33.83,33.8,33.81,10900.0,21.7886,21.7886,21.7693,21.7758,10900.0
2007-01-12 13:05:00,33.81,33.84,33.81,33.83,7600.0,21.7758,21.7951,21.7758,21.7886,7600.0
2007-01-12 13:10:00,33.84,33.84,33.82,33.83,8500.0,21.7951,21.7951,21.7822,21.7886,8500.0
2007-01-12 13:15:00,33.82,33.84,33.82,33.84,5000.0,21.7822,21.7951,21.7822,21.7951,5000.0
2007-01-12 13:20:00,33.83,33.84,33.83,33.83,2700.0,21.7886,21.7951,21.7886,21.7886,2700.0
2007-01-12 13:25:00,33.83,33.83,33.73,33.73,14200.0,21.7886,21.7886,21.7242,21.7242,14200.0
2007-01-12 13:30:00,33.72,33.76,33.72,33.76,11800.0,21.7178,21.7436,21.7178,21.7436,11800.0
2007-01-12 13:35:00,33.76,33.76,33.7,33.71,10000.0,21.7436,21.7436,21.7049,21.7114,10000.0
2007-01-12 13:40:00,33.72,33.72,33.67,33.71,11900.0,21.7178,21.7178,21.6856,21.7114,11900.0
2007-01-12 13:45:00,33.72,33.73,33.71,33.73,3900.0,21.7178,21.7242,21.7114,21.7242,3900.0
2007-01-12 13:50:00,33.72,33.76,33.72,33.76,7100.0,21.7178,21.7436,21.7178,21.7436,7100.0
2007-01-12 13:55:00,33.76,33.78,33.76,33.78,20300.0,21.7436,21.7564,21.7436,21.7564,20300.0
2007-01-12 14:00:00,33.77,33.79,33.74,33.75,13600.0,21.75,21.7629,21.7307,21.7371,13600.0
2007-01-12 14:05:00,33.75,33.76,33.74,33.76,9400.0,21.7371,21.7436,21.7307,21.7436,9400.0
2007-01-12 14:10:00,33.76,33.76,33.71,33.75,11400.0,21.7436,21.7436,21.7114,21.7371,11400.0
2007-01-12 14:15:00,33.75,33.77,33.67,33.68,24500.0,21.7371,21.75,21.6856,21.692,24500.0
2007-01-12 14:20:00,33.69,33.71,33.66,33.67,14200.0,21.6985,21.7114,21.6792,21.6856,14200.0
2007-01-12 14:25:00,33.66,33.75,33.66,33.74,13000.0,21.6792,21.7371,21.6792,21.7307,13000.0
2007-01-12 14:30:00,33.74,33.74,33.66,33.67,15800.0,21.7307,21.7307,21.6792,21.6856,15800.0
2007-01-12 14:35:00,33.66,33.68,33.63,33.65,29800.0,21.6792,21.692,21.6598,21.6727,29800.0
2007-01-12 14:40:00,33.65,33.67,33.64,33.67,15800.0,21.6727,21.6856,21.6663,21.6856,15800.0
2007-01-12 14:45:00,33.66,33.67,33.64,33.64,8400.0,21.6792,21.6856,21.6663,21.6663,8400.0
2007-01-12 14:50:00,33.65,33.66,33.64,33.66,12000.0,21.6727,21.6792,21.6663,21.6792,12000.0
2007-01-12 14:55:00,33.66,33.67,33.62,33.65,11300.0,21.6792,21.6856,21.6534,21.6727,11300.0
2007-01-12 15:00:00,33.65,33.69,33.64,33.65,16000.0,21.6727,21.6985,21.6663,21.6727,16000.0
2007-01-12 15:05:00,33.65,33.71,33.64,33.65,39700.0,21.6727,21.7114,21.6663,21.6727,39700.0
2007-01-12 15:10:00,33.65,33.65,33.61,33.64,34100.0,21.6727,21.6727,21.647,21.6663,34100.0
2007-01-12 15:15:00,33.63,33.67,33.61,33.61,19800.0,21.6598,21.6856,21.647,21.647,19800.0
2007-01-12 15:20:00,33.61,33.62,33.58,33.62,9800.0,21.647,21.6534,21.6276,21.6534,9800.0
2007-01-12 15:25:00,33.61,33.63,33.58,33.58,22400.0,21.647,21.6598,21.6276,21.6276,22400.0
2007-01-12 15:30:00,33.58,33.61,33.57,33.6,39400.0,21.6276,21.647,21.6212,21.6405,39400.0
2007-01-12 15:35:00,33.6,33.61,33.59,33.6,34600.0,21.6405,21.647,21.6341,21.6405,34600.0
2007-01-12 15:40:00,33.6,33.6,33.59,33.59,22300.0,21.6405,21.6405,21.6341,21.6341,22300.0
2007-01-12 15:45:00,33.6,33.6,33.55,33.56,29800.0,21.6405,21.6405,21.6083,21.6147,29800.0
2007-01-12 15:50:00,33.57,33.58,33.55,33.55,46800.0,21.6212,21.6276,21.6083,21.6083,46800.0
2007-01-12 15:55:00,33.55,33.58,33.54,33.58,58500.0,21.6083,21.6276,21.6019,21.6276,58500.0
2007-01-16 09:30:00,33.51,33.84,33.51,33.76,81600.0,21.5825,21.7951,21.5825,21.7436,81600.0
2007-01-16 09:35:00,33.79,33.83,33.65,33.68,32300.0,21.7629,21.7886,21.6727,21.692,32300.0
2007-01-16 09:40:00,33.68,33.8,33.65,33.78,45100.0,21.692,21.7693,21.6727,21.7564,45100.0
2007-01-16 09:45:00,33.78,33.79,33.7,33.74,77500.0,21.7564,21.7629,21.7049,21.7307,77500.0
2007-01-16 09:50:00,33.73,33.77,33.73,33.75,33400.0,21.7242,21.75,21.7242,21.7371,33400.0
2007-01-16 09:55:00,33.74,33.75,33.73,33.73,44700.0,21.7307,21.7371,21.7242,21.7242,44700.0
2007-01-16 10:00:00,33.74,33.74,33.72,33.73,38800.0,21.7307,21.7307,21.7178,21.7242,38800.0
2007-01-16 10:05:00,33.73,33.81,33.73,33.81,285400.0,21.7242,21.7758,21.7242,21.7758,285400.0
2007-01-16 10:10:00,33.81,33.92,33.8,33.9,40500.0,21.7758,21.8466,21.7693,21.8337,40500.0
2007-01-16 10:15:00,33.9,33.93,33.86,33.88,41500.0,21.8337,21.8531,21.808,21.8208,41500.0
2007-01-16 10:20:00,33.88,33.92,33.88,33.89,35000.0,21.8208,21.8466,21.8208,21.8273,35000.0
2007-01-16 10:25:00,33.9,33.93,33.86,33.87,31400.0,21.8337,21.8531,21.808,21.8144,31400.0
2007-01-16 10:30:00,33.86,33.87,33.82,33.85,39000.0,21.808,21.8144,21.7822,21.8015,39000.0
2007-01-16 10:35:00,33.85,33.89,33.84,33.86,24300.0,21.8015,21.8273,21.7951,21.808,24300.0
2007-01-16 10:40:00,33.87,33.89,33.86,33.87,21300.0,21.8144,21.8273,21.808,21.8144,21300.0
2007-01-16 10:45:00,33.86,33.89,33.85,33.89,26000.0,21.808,21.8273,21.8015,21.8273,26000.0
2007-01-16 10:50:00,33.88,33.89,33.79,33.79,30800.0,21.8208,21.8273,21.7629,21.7629,30800.0
2007-01-16 10:55:00,33.79,33.84,33.79,33.8,95400.0,21.7629,21.7951,21.7629,21.7693,95400.0
2007-01-16 11:00:00,33.8,33.84,33.79,33.81,105000.0,21.7693,21.7951,21.7629,21.7758,105000.0
2007-01-16 11:05:00,33.81,33.81,33.78,33.8,43900.0,21.7758,21.7758,21.7564,21.7693,43900.0
2007-01-16 11:10:00,33.8,33.81,33.79,33.79,15400.0,21.7693,21.7758,21.7629,21.7629,15400.0
2007-01-16 11:15:00,33.79,33.8,33.73,33.74,27400.0,21.7629,21.7693,21.7242,21.7307,27400.0
2007-01-16 11:20:00,33.75,33.75,33.71,33.73,29900.0,21.7371,21.7371,21.7114,21.7242,29900.0
2007-01-16 11:25:00,33.73,33.74,33.72,33.74,19500.0,21.7242,21.7307,21.7178,21.7307,19500.0
2007-01-16 11:30:00,33.74,33.78,33.73,33.77,17200.0,21.7307,21.7564,21.7242,21.75,17200.0
2007-01-16 11:35:00,33.77,33.8,33.77,33.78,20200.0,21.75,21.7693,21.75,21.7564,20200.0
2007-01-16 11:40:00,33.79,33.8,33.71,33.74,83000.0,21.7629,21.7693,21.7114,21.7307,83000.0
2007-01-16 11:45:00,33.74,33.75,33.71,33.74,97500.0,21.7307,21.7371,21.7114,21.7307,97500.0
2007-01-16 11:50:00,33.74,33.74,33.71,33.71,16400.0,21.7307,21.7307,21.7114,21.7114,16400.0
2007-01-16 11:55:00,33.72,33.73,33.71,33.72,16100.0,21.7178,21.7242,21.7114,21.7178,16100.0
2007-01-16 12:00:00,33.72,33.73,33.72,33.72,12200.0,21.7178,21.7242,21.7178,21.7178,12200.0
2007-01-16 12:05:00,33.73,33.73,33.7,33.7,22800.0,21.7242,21.7242,21.7049,21.7049,22800.0
2007-01-16 12:10:00,33.7,33.7,33.65,33.67,29700.0,21.7049,21.7049,21.6727,21.6856,29700.0
2007-01-16 12:15:00,33.67,33.7,33.65,33.7,19800.0,21.6856,21.7049,21.6727,21.7049,19800.0
2007-01-16 12:20:00,33.71,33.72,33.68,33.68,8800.0,21.7114,21.7178,21.692,21.692,8800.0
2007-01-16 12:25:00,33.68,33.69,33.66,33.67,11000.0,21.692,21.6985,21.6792,21.6856,11000.0
2007-01-16 12:30:00,33.68,33.69,33.65,33.68,13800.0,21.692,21.6985,21.6727,21.692,13800.0
2007-01-16 12:35:00,33.68,33.7,33.64,33.65,20000.0,21.692,21.7049,21.6663,21.6727,20000.0
2007-01-16 12:40:00,33.65,33.65,33.58,33.6,14200.0,21.6727,21.6727,21.6276,21.6405,14200.0
2007-01-16 12:45:00,33.6,33.62,33.54,33.57,37100.0,21.6405,21.6534,21.6019,21.6212,37100.0
2007-01-16 12:50:00,33.58,33.59,33.53,33.56,33800.0,21.6276,21.6341,21.5954,21.6147,33800.0
2007-01-16 12:55:00,33.57,33.58,33.55,33.56,9600.0,21.6212,21.6276,21.6083,21.6147,9600.0
2007-01-16 13:00:00,33.56,33.59,33.56,33.58,13000.0,21.6147,21.6341,21.6147,21.6276,13000.0
2007-01-16 13:05:00,33.58,33.62,33.5,33.51,57900.0,21.6276,21.6534,21.5761,21.5825,57900.0
2007-01-16 13:10:00,33.51,33.56,33.49,33.51,35000.0,21.5825,21.6147,21.5697,21.5825,35000.0
2007-01-16 13:15:00,33.52,33.53,33.49,33.49,8600.0,21.589,21.5954,21.5697,21.5697,8600.0
2007-01-16 13:20:00,33.48,33.5,33.43,33.46,44300.0,21.5632,21.5761,21.531,21.5503,44300.0
2007-01-16 13:25:00,33.46,33.5,33.45,33.49,18300.0,21.5503,21.5761,21.5439,21.5697,18300.0
2007-01-16 13:30:00,33.48,33.48,33.44,33.46,39600.0,21.5632,21.5632,21.5375,21.5503,39600.0
2007-01-16 13:35:00,33.46,33.47,33.44,33.45,18600.0,21.5503,21.5568,21.5375,21.5439,18600.0
2007-01-16 13:40:00,33.45,33.46,33.44,33.45,21500.0,21.5439,21.5503,21.5375,21.5439,21500.0
2007-01-16 13:45:00,33.45,33.47,33.43,33.44,14200.0,21.5439,21.5568,21.531,21.5375,14200.0
2007-01-16 13:50:00,33.43,33.45,33.43,33.43,14900.0,21.531,21.5439,21.531,21.531,14900.0
2007-01-16 13:55:00,33.44,33.47,33.34,33.43,57000.0,21.5375,21.5568,21.4731,21.531,57000.0
2007-01-16 14:00:00,33.43,33.47,33.43,33.46,93900.0,21.531,21.5568,21.531,21.5503,93900.0
2007-01-16 14:05:00,33.46,33.56,33.46,33.55,43900.0,21.5503,21.6147,21.5503,21.6083,43900.0
2007-01-16 14:10:00,33.55,33.6,33.55,33.6,26200.0,21.6083,21.6405,21.6083,21.6405,26200.0
2007-01-16 14:15:00,33.59,33.62,33.58,33.6,31900.0,21.6341,21.6534,21.6276,21.6405,31900.0
2007-01-16 14:20:00,33.6,33.62,33.59,33.59,35400.0,21.6405,21.6534,21.6341,21.6341,35400.0
2007-01-16 14:25:00,33.6,33.6,33.5,33.57,26200.0,21.6405,21.6405,21.5761,21.6212,26200.0
2007-01-16 14:30:00,33.57,33.6,33.57,33.6,17800.0,21.6212,21.6405,21.6212,21.6405,17800.0
2007-01-16 14:35:00,33.6,33.6,33.58,33.58,25000.0,21.6405,21.6405,21.6276,21.6276,25000.0
2007-01-16 14:40:00,33.59,33.6,33.58,33.59,26900.0,21.6341,21.6405,21.6276,21.6341,26900.0
2007-01-16 14:45:00,33.59,33.61,33.58,33.6,32900.0,21.6341,21.647,21.6276,21.6405,32900.0
2007-01-16 14:50:00,33.59,33.59,33.56,33.57,17700.0,21.6341,21.6341,21.6147,21.6212,17700.0
2007-01-16 14:55:00,33.58,33.59,33.57,33.58,11400.0,21.6276,21.6341,21.6212,21.6276,11400.0
2007-01-16 15:00:00,33.57,33.59,33.55,33.58,22500.0,21.6212,21.6341,21.6083,21.6276,22500.0
2007-01-16 15:05:00,33.58,33.6,33.55,33.56,33200.0,21.6276,21.6405,21.6083,21.6147,33200.0
2007-01-16 15:10:00,33.56,33.57,33.48,33.53,56300.0,21.6147,21.6212,21.5632,21.5954,56300.0
2007-01-16 15:15:00,33.53,33.54,33.47,33.5,29400.0,21.5954,21.6019,21.5568,21.5761,29400.0
2007-01-16 15:20:00,33.5,33.57,33.5,33.55,21200.0,21.5761,21.6212,21.5761,21.6083,21200.0
2007-01-16 15:25:00,33.55,33.57,33.52,33.55,30500.0,21.6083,21.6212,21.589,21.6083,30500.0
2007-01-16 15:30:00,33.56,33.57,33.46,33.48,40300.0,21.6147,21.6212,21.5503,21.5632,40300.0
2007-01-16 15:35:00,33.48,33.52,33.47,33.5,50300.0,21.5632,21.589,21.5568,21.5761,50300.0
2007-01-16 15:40:00,33.51,33.58,33.49,33.58,35600.0,21.5825,21.6276,21.5697,21.6276,35600.0
2007-01-16 15:45:00,33.58,33.58,33.5,33.56,25600.0,21.6276,21.6276,21.5761,21.6147,25600.0
2007-01-16 15:50:00,33.56,33.58,33.52,33.52,46600.0,21.6147,21.6276,21.589,21.589,46600.0
2007-01-16 15:55:00,33.52,33.55,33.51,33.54,109200.0,21.589,21.6083,21.5825,21.6019,109200.0
2007-01-17 09:30:00,33.43,33.44,33.26,33.27,34600.0,21.531,21.5375,21.4215,21.428,34600.0
2007-01-17 09:35:00,33.33,33.48,33.3,33.33,23100.0,21.4666,21.5632,21.4473,21.4666,23100.0
2007-01-17 09:40:00,33.33,33.35,33.25,33.26,28500.0,21.4666,21.4795,21.4151,21.4215,28500.0
2007-01-17 09:45:00,33.25,33.33,33.24,33.3,32000.0,21.4151,21.4666,21.4086,21.4473,32000.0
2007-01-17 09:50:00,33.3,33.33,33.21,33.28,32600.0,21.4473,21.4666,21.3893,21.4344,32600.0
2007-01-17 09:55:00,33.3,33.3,33.2,33.21,27000.0,21.4473,21.4473,21.3829,21.3893,27000.0
2007-01-17 10:00:00,33.21,33.25,33.06,33.11,67600.0,21.3893,21.4151,21.2927,21.3249,67600.0
2007-01-17 10:05:00,33.13,33.15,33.03,33.12,101800.0,21.3378,21.3507,21.2734,21.3314,101800.0
2007-01-17 10:10:00,33.15,33.15,33.1,33.11,15000.0,21.3507,21.3507,21.3185,21.3249,15000.0
2007-01-17 10:15:00,33.12,33.13,33.09,33.09,20100.0,21.3314,21.3378,21.312,21.312,20100.0
2007-01-17 10:20:00,33.08,33.1,33.05,33.07,10200.0,21.3056,21.3185,21.2863,21.2992,10200.0
2007-01-17 10:25:00,33.09,33.1,33.07,33.08,14700.0,21.312,21.3185,21.2992,21.3056,14700.0
2007-01-17 10:30:00,33.09,33.09,33.02,33.03,19900.0,21.312,21.312,21.267,21.2734,19900.0
2007-01-17 10:35:00,33.02,33.06,33.01,33.03,17900.0,21.267,21.2927,21.2605,21.2734,17900.0
2007-01-17 10:40:00,33.04,33.06,33.03,33.05,20200.0,21.2798,21.2927,21.2734,21.2863,20200.0
2007-01-17 10:45:00,33.04,33.05,32.98,32.98,27700.0,21.2798,21.2863,21.2412,21.2412,27700.0
2007-01-17 10:50:00,32.99,32.99,32.93,32.98,26100.0,21.2476,21.2476,21.209,21.2412,26100.0
2007-01-17 10:55:00,32.98,32.99,32.92,32.94,23600.0,21.2412,21.2476,21.2025,21.2154,23600.0
2007-01-17 11:00:00,32.94,32.95,32.85,32.88,56600.0,21.2154,21.2219,21.1575,21.1768,56600.0
2007-01-17 11:05:00,32.87,32.9,32.85,32.86,41700.0,21.1703,21.1897,21.1575,21.1639,41700.0
2007-01-17 11:10:00,32.86,32.86,32.83,32.84,36000.0,21.1639,21.1639,21.1446,21.151,36000.0
2007-01-17 11:15:00,32.85,32.85,32.76,32.77,54200.0,21.1575,21.1575,21.0995,21.1059,54200.0
2007-01-17 11:20:00,32.78,32.82,32.77,32.8,66300.0,21.1124,21.1381,21.1059,21.1253,66300.0
2007-01-17 11:25:00,32.81,32.84,32.8,32.84,16300.0,21.1317,21.151,21.1253,21.151,16300.0
2007-01-17 11:30:00,32.84,32.86,32.83,32.86,16500.0,21.151,21.1639,21.1446,21.1639,16500.0
2007-01-17 11:35:00,32.86,32.87,32.82,32.82,52800.0,21.1639,21.1703,21.1381,21.1381,52800.0
2007-01-17 11:40:00,32.83,32.84,32.81,32.81,21600.0,21.1446,21.151,21.1317,21.1317,21600.0
2007-01-17 11:45:00,32.82,32.83,32.8,32.81,32300.0,21.1381,21.1446,21.1253,21.1317,32300.0
2007-01-17 11:50:00,32.81,32.82,32.8,32.82,19600.0,21.1317,21.1381,21.1253,21.1381,19600.0
2007-01-17 11:55:00,32.83,32.96,32.83,32.96,26300.0,21.1446,21.2283,21.1446,21.2283,26300.0
2007-01-17 12:00:00,32.96,33.0,32.92,33.0,32300.0,21.2283,21.2541,21.2025,21.2541,32300.0
2007-01-17 12:05:00,32.99,33.1,32.99,33.06,37200.0,21.2476,21.3185,21.2476,21.2927,37200.0
2007-01-17 12:10:00,33.06,33.11,32.98,32.99,40400.0,21.2927,21.3249,21.2412,21.2476,40400.0
2007-01-17 12:15:00,32.99,33.0,32.98,32.99,16900.0,21.2476,21.2541,21.2412,21.2476,16900.0
2007-01-17 12:20:00,32.99,33.01,32.98,33.0,16600.0,21.2476,21.2605,21.2412,21.2541,16600.0
2007-01-17 12:25:00,33.01,33.04,33.0,33.03,9400.0,21.2605,21.2798,21.2541,21.2734,9400.0
2007-01-17 12:30:00,33.04,33.04,33.01,33.04,7200.0,21.2798,21.2798,21.2605,21.2798,7200.0
2007-01-17 12:35:00,33.03,33.06,33.01,33.05,23500.0,21.2734,21.2927,21.2605,21.2863,23500.0
2007-01-17 12:40:00,33.06,33.08,33.03,33.03,11000.0,21.2927,21.3056,21.2734,21.2734,11000.0
2007-01-17 12:45:00,33.03,33.04,33.03,33.03,7800.0,21.2734,21.2798,21.2734,21.2734,7800.0
2007-01-17 12:50:00,33.04,33.05,33.02,33.04,20800.0,21.2798,21.2863,21.267,21.2798,20800.0
2007-01-17 12:55:00,33.04,33.05,33.0,33.0,57500.0,21.2798,21.2863,21.2541,21.2541,57500.0
2007-01-17 13:00:00,33.01,33.04,33.01,33.04,11500.0,21.2605,21.2798,21.2605,21.2798,11500.0
2007-01-17 13:05:00,33.04,33.07,33.04,33.06,15500.0,21.2798,21.2992,21.2798,21.2927,15500.0
2007-01-17 13:10:00,33.06,33.11,33.05,33.09,31400.0,21.2927,21.3249,21.2863,21.312,31400.0
2007-01-17 13:15:00,33.08,33.11,33.05,33.1,23100.0,21.3056,21.3249,21.2863,21.3185,23100.0
2007-01-17 13:20:00,33.1,33.1,33.04,33.04,20800.0,21.3185,21.3185,21.2798,21.2798,20800.0
2007-01-17 13:25:00,33.05,33.05,33.02,33.03,8300.0,21.2863,21.2863,21.267,21.2734,8300.0
2007-01-17 13:30:00,33.02,33.04,33.02,33.04,9100.0,21.267,21.2798,21.267,21.2798,9100.0
2007-01-17 13:35:00,33.04,33.13,33.04,33.13,118800.0,21.2798,21.3378,21.2798,21.3378,118800.0
2007-01-17 13:40:00,33.12,33.12,33.07,33.08,27000.0,21.3314,21.3314,21.2992,21.3056,27000.0
2007-01-17 13:45:00,33.08,33.11,33.08,33.08,9500.0,21.3056,21.3249,21.3056,21.3056,9500.0
2007-01-17 13:50:00,33.08,33.1,33.08,33.1,6800.0,21.3056,21.3185,21.3056,21.3185,6800.0
2007-01-17 13:55:00,33.08,33.11,33.08,33.1,10500.0,21.3056,21.3249,21.3056,21.3185,10500.0
2007-01-17 14:00:00,33.09,33.14,33.04,33.11,38900.0,21.312,21.3442,21.2798,21.3249,38900.0
2007-01-17 14:05:00,33.12,33.13,32.98,33.03,36900.0,21.3314,21.3378,21.2412,21.2734,36900.0
2007-01-17 14:10:00,33.02,33.02,33.0,33.0,17900.0,21.267,21.267,21.2541,21.2541,17900.0
2007-01-17 14:15:00,33.0,33.03,32.99,33.0,28400.0,21.2541,21.2734,21.2476,21.2541,28400.0
2007-01-17 14:20:00,33.0,33.01,33.0,33.0,38400.0,21.2541,21.2605,21.2541,21.2541,38400.0
2007-01-17 14:25:00,33.0,33.02,33.0,33.01,24200.0,21.2541,21.267,21.2541,21.2605,24200.0
2007-01-17 14:30:00,33.01,33.02,33.0,33.0,35800.0,21.2605,21.267,21.2541,21.2541,35800.0
2007-01-17 14:35:00,33.0,33.01,33.0,33.0,38800.0,21.2541,21.2605,21.2541,21.2541,38800.0
2007-01-17 14:40:00,33.01,33.01,33.0,33.0,31300.0,21.2605,21.2605,21.2541,21.2541,31300.0
2007-01-17 14:45:00,33.0,33.01,32.99,33.01,25000.0,21.2541,21.2605,21.2476,21.2605,25000.0
2007-01-17 14:50:00,33.0,33.0,32.94,32.95,40200.0,21.2541,21.2541,21.2154,21.2219,40200.0
2007-01-17 14:55:00,32.96,33.0,32.95,33.0,20200.0,21.2283,21.2541,21.2219,21.2541,20200.0
2007-01-17 15:00:00,33.0,33.0,32.97,32.97,23500.0,21.2541,21.2541,21.2348,21.2348,23500.0
2007-01-17 15:05:00,32.97,32.98,32.94,32.94,46100.0,21.2348,21.2412,21.2154,21.2154,46100.0
2007-01-17 15:10:00,32.94,32.96,32.91,32.91,31600.0,21.2154,21.2283,21.1961,21.1961,31600.0
2007-01-17 15:15:00,32.91,32.92,32.81,32.85,58900.0,21.1961,21.2025,21.1317,21.1575,58900.0
2007-01-17 15:20:00,32.86,32.9,32.86,32.88,29000.0,21.1639,21.1897,21.1639,21.1768,29000.0
2007-01-17 15:25:00,32.88,32.89,32.81,32.87,41100.0,21.1768,21.1832,21.1317,21.1703,41100.0
2007-01-17 15:30:00,32.86,32.93,32.84,32.92,46100.0,21.1639,21.209,21.151,21.2025,46100.0
2007-01-17 15:35:00,32.92,32.94,32.86,32.87,64300.0,21.2025,21.2154,21.1639,21.1703,64300.0
2007-01-17 15:40:00,32.86,32.88,32.81,32.81,68500.0,21.1639,21.1768,21.1317,21.1317,68500.0
2007-01-17 15:45:00,32.82,32.9,32.81,32.9,36100.0,21.1381,21.1897,21.1317,21.1897,36100.0
2007-01-17 15:50:00,32.9,32.92,32.89,32.91,44600.0,21.1897,21.2025,21.1832,21.1961,44600.0
2007-01-17 15:55:00,32.92,32.92,32.85,32.9,50000.0,21.2025,21.2025,21.1575,21.1897,50000.0
2007-01-18 09:30:00,32.75,32.79,32.69,32.69,77300.0,21.0931,21.1188,21.0544,21.0544,77300.0
2007-01-18 09:35:00,32.71,32.71,32.54,32.57,27200.0,21.0673,21.0673,20.9578,20.9771,27200.0
2007-01-18 09:40:00,32.55,32.58,32.47,32.48,64300.0,20.9642,20.9836,20.9127,20.9192,64300.0
2007-01-18 09:45:00,32.46,32.46,32.24,32.26,89300.0,20.9063,20.9063,20.7646,20.7775,89300.0
2007-01-18 09:50:00,32.26,32.45,32.26,32.44,79700.0,20.7775,20.8998,20.7775,20.8934,79700.0
2007-01-18 09:55:00,32.44,32.44,32.36,32.36,61100.0,20.8934,20.8934,20.8419,20.8419,61100.0
2007-01-18 10:00:00,32.36,32.37,32.19,32.19,94300.0,20.8419,20.8483,20.7324,20.7324,94300.0
2007-01-18 10:05:00,32.19,32.23,32.14,32.18,70800.0,20.7324,20.7581,20.7002,20.7259,70800.0
2007-01-18 10:10:00,32.18,32.19,32.09,32.11,90400.0,20.7259,20.7324,20.668,20.6809,90400.0
2007-01-18 10:15:00,32.11,32.22,32.1,32.21,69700.0,20.6809,20.7517,20.6744,20.7453,69700.0
2007-01-18 10:20:00,32.21,32.26,32.16,32.16,65200.0,20.7453,20.7775,20.7131,20.7131,65200.0
2007-01-18 10:25:00,32.17,32.17,32.1,32.12,55700.0,20.7195,20.7195,20.6744,20.6873,55700.0
2007-01-18 10:30:00,32.12,32.19,32.09,32.11,30700.0,20.6873,20.7324,20.668,20.6809,30700.0
2007-01-18 10:35:00,32.11,32.2,32.11,32.13,25600.0,20.6809,20.7388,20.6809,20.6937,25600.0
2007-01-18 10:40:00,32.13,32.22,32.12,32.18,28700.0,20.6937,20.7517,20.6873,20.7259,28700.0
2007-01-18 10:45:00,32.18,32.24,32.17,32.22,51500.0,20.7259,20.7646,20.7195,20.7517,51500.0
2007-01-18 10:50:00,32.22,32.22,32.11,32.13,45000.0,20.7517,20.7517,20.6809,20.6937,45000.0
2007-01-18 10:55:00,32.12,32.19,32.1,32.17,37200.0,20.6873,20.7324,20.6744,20.7195,37200.0
2007-01-18 11:00:00,32.17,32.23,32.14,32.23,32700.0,20.7195,20.7581,20.7002,20.7581,32700.0
2007-01-18 11:05:00,32.23,32.3,32.22,32.28,43700.0,20.7581,20.8032,20.7517,20.7903,43700.0
2007-01-18 11:10:00,32.27,32.29,32.22,32.25,53400.0,20.7839,20.7968,20.7517,20.771,53400.0
2007-01-18 11:15:00,32.25,32.29,32.24,32.26,60100.0,20.771,20.7968,20.7646,20.7775,60100.0
2007-01-18 11:20:00,32.25,32.32,32.24,32.29,75300.0,20.771,20.8161,20.7646,20.7968,75300.0
2007-01-18 11:25:00,32.29,32.29,32.2,32.26,29500.0,20.7968,20.7968,20.7388,20.7775,29500.0
2007-01-18 11:30:00,32.27,32.31,32.25,32.3,62000.0,20.7839,20.8097,20.771,20.8032,62000.0
2007-01-18 11:35:00,32.3,32.32,32.27,32.29,31600.0,20.8032,20.8161,20.7839,20.7968,31600.0
2007-01-18 11:40:00,32.3,32.32,32.29,32.31,33900.0,20.8032,20.8161,20.7968,20.8097,33900.0
2007-01-18 11:45:00,32.32,32.36,32.31,32.35,23800.0,20.8161,20.8419,20.8097,20.8354,23800.0
2007-01-18 11:50:00,32.35,32.38,32.34,32.38,20600.0,20.8354,20.8548,20.829,20.8548,20600.0
2007-01-18 11:55:00,32.38,32.38,32.32,32.33,19500.0,20.8548,20.8548,20.8161,20.8226,19500.0
2007-01-18 12:00:00,32.32,32.41,32.32,32.38,37300.0,20.8161,20.8741,20.8161,20.8548,37300.0
2007-01-18 12:05:00,32.38,32.46,32.38,32.43,53800.0,20.8548,20.9063,20.8548,20.887,53800.0
2007-01-18 12:10:00,32.43,32.46,32.42,32.42,19200.0,20.887,20.9063,20.8805,20.8805,19200.0
2007-01-18 12:15:00,32.42,32.42,32.35,32.36,18400.0,20.8805,20.8805,20.8354,20.8419,18400.0
2007-01-18 12:20:00,32.36,32.36,32.32,32.35,25000.0,20.8419,20.8419,20.8161,20.8354,25000.0
2007-01-18 12:25:00,32.35,32.36,32.29,32.3,22300.0,20.8354,20.8419,20.7968,20.8032,22300.0
2007-01-18 12:30:00,32.3,32.32,32.23,32.23,43700.0,20.8032,20.8161,20.7581,20.7581,43700.0
2007-01-18 12:35:00,32.24,32.27,32.23,32.24,25000.0,20.7646,20.7839,20.7581,20.7646,25000.0
2007-01-18 12:40:00,32.24,32.3,32.24,32.3,24500.0,20.7646,20.8032,20.7646,20.8032,24500.0
2007-01-18 12:45:00,32.3,32.39,32.29,32.37,19200.0,20.8032,20.8612,20.7968,20.8483,19200.0
2007-01-18 12:50:00,32.36,32.36,32.3,32.33,9100.0,20.8419,20.8419,20.8032,20.8226,9100.0
2007-01-18 12:55:00,32.36,32.41,32.36,32.41,7500.0,20.8419,20.8741,20.8419,20.8741,7500.0
2007-01-18 13:00:00,32.41,32.42,32.34,32.35,13500.0,20.8741,20.8805,20.829,20.8354,13500.0
2007-01-18 13:05:00,32.35,32.37,32.32,32.33,20800.0,20.8354,20.8483,20.8161,20.8226,20800.0
2007-01-18 13:10:00,32.34,32.34,32.27,32.28,25100.0,20.829,20.829,20.7839,20.7903,25100.0
2007-01-18 13:15:00,32.28,32.28,32.23,32.24,21500.0,20.7903,20.7903,20.7581,20.7646,21500.0
2007-01-18 13:20:00,32.23,32.23,32.18,32.2,25500.0,20.7581,20.7581,20.7259,20.7388,25500.0
2007-01-18 13:25:00,32.2,32.28,32.17,32.18,29500.0,20.7388,20.7903,20.7195,20.7259,29500.0
2007-01-18 13:30:00,32.18,32.19,32.15,32.18,30100.0,20.7259,20.7324,20.7066,20.7259,30100.0
2007-01-18 13:35:00,32.18,32.27,32.17,32.27,14100.0,20.7259,20.7839,20.7195,20.7839,14100.0
2007-01-18 13:40:00,32.26,32.28,32.22,32.22,22400.0,20.7775,20.7903,20.7517,20.7517,22400.0
2007-01-18 13:45:00,32.22,32.24,32.21,32.22,23900.0,20.7517,20.7646,20.7453,20.7517,23900.0
2007-01-18 13:50:00,32.23,32.24,32.21,32.21,17500.0,20.7581,20.7646,20.7453,20.7453,17500.0
2007-01-18 13:55:00,32.21,32.21,32.18,32.19,16100.0,20.7453,20.7453,20.7259,20.7324,16100.0
2007-01-18 14:00:00,32.19,32.21,32.19,32.19,16600.0,20.7324,20.7453,20.7324,20.7324,16600.0
2007-01-18 14:05:00,32.2,32.2,32.18,32.19,16900.0,20.7388,20.7388,20.7259,20.7324,16900.0
2007-01-18 14:10:00,32.19,32.21,32.14,32.14,42500.0,20.7324,20.7453,20.7002,20.7002,42500.0
2007-01-18 14:15:00,32.15,32.21,32.14,32.16,34300.0,20.7066,20.7453,20.7002,20.7131,34300.0
2007-01-18 14:20:00,32.15,32.15,32.1,32.13,33400.0,20.7066,20.7066,20.6744,20.6937,33400.0
2007-01-18 14:25:00,32.13,32.13,32.05,32.06,27000.0,20.6937,20.6937,20.6422,20.6487,27000.0
2007-01-18 14:30:00,32.05,32.06,32.0,32.04,85500.0,20.6422,20.6487,20.61,20.6358,85500.0
2007-01-18 14:35:00,32.04,32.04,31.98,31.98,44300.0,20.6358,20.6358,20.5971,20.5971,44300.0
2007-01-18 14:40:00,31.98,31.98,31.97,31.97,34300.0,20.5971,20.5971,20.5907,20.5907,34300.0
2007-01-18 14:45:00,31.97,31.98,31.95,31.96,36200.0,20.5907,20.5971,20.5778,20.5842,36200.0
2007-01-18 14:50:00,31.95,31.96,31.9,31.92,64400.0,20.5778,20.5842,20.5456,20.5585,64400.0
2007-01-18 14:55:00,31.91,31.93,31.91,31.92,29400.0,20.552,20.5649,20.552,20.5585,29400.0
2007-01-18 15:00:00,31.92,31.97,31.91,31.96,44100.0,20.5585,20.5907,20.552,20.5842,44100.0
2007-01-18 15:05:00,31.96,32.03,31.96,32.03,41600.0,20.5842,20.6293,20.5842,20.6293,41600.0
2007-01-18 15:10:00,32.03,32.09,32.0,32.09,64500.0,20.6293,20.668,20.61,20.668,64500.0
2007-01-18 15:15:00,32.08,32.13,32.05,32.11,120700.0,20.6615,20.6937,20.6422,20.6809,120700.0
2007-01-18 15:20:00,32.12,32.19,32.1,32.16,53900.0,20.6873,20.7324,20.6744,20.7131,53900.0
2007-01-18 15:25:00,32.17,32.2,32.15,32.18,50000.0,20.7195,20.7388,20.7066,20.7259,50000.0
2007-01-18 15:30:00,32.18,32.21,32.15,32.21,89900.0,20.7259,20.7453,20.7066,20.7453,89900.0
2007-01-18 15:35:00,32.21,32.22,32.15,32.21,63400.0,20.7453,20.7517,20.7066,20.7453,63400.0
2007-01-18 15:40:00,32.21,32.3,32.21,32.27,80500.0,20.7453,20.8032,20.7453,20.7839,80500.0
2007-01-18 15:45:00,32.27,32.28,32.25,32.27,52600.0,20.7839,20.7903,20.771,20.7839,52600.0
2007-01-18 15:50:00,32.29,32.29,32.25,32.27,92700.0,20.7968,20.7968,20.771,20.7839,92700.0
2007-01-18 15:55:00,32.26,32.29,32.25,32.27,110300.0,20.7775,20.7968,20.771,20.7839,110300.0
2007-01-19 09:30:00,32.35,32.6,32.32,32.43,189600.0,20.8354,20.9964,20.8161,20.887,189600.0
2007-01-19 09:35:00,32.43,32.46,32.32,32.41,47500.0,20.887,20.9063,20.8161,20.8741,47500.0
2007-01-19 09:40:00,32.41,32.48,32.38,32.46,30700.0,20.8741,20.9192,20.8548,20.9063,30700.0
2007-01-19 09:45:00,32.45,32.46,32.35,32.44,67900.0,20.8998,20.9063,20.8354,20.8934,67900.0
2007-01-19 09:50:00,32.45,32.46,32.43,32.45,15400.0,20.8998,20.9063,20.887,20.8998,15400.0
2007-01-19 09:55:00,32.46,32.55,32.46,32.55,34000.0,20.9063,20.9642,20.9063,20.9642,34000.0
2007-01-19 10:00:00,32.55,32.62,32.55,32.62,51000.0,20.9642,21.0093,20.9642,21.0093,51000.0
2007-01-19 10:05:00,32.6,32.64,32.6,32.63,25700.0,20.9964,21.0222,20.9964,21.0158,25700.0
2007-01-19 10:10:00,32.63,32.7,32.63,32.64,21000.0,21.0158,21.0609,21.0158,21.0222,21000.0
2007-01-19 10:15:00,32.65,32.68,32.65,32.66,10700.0,21.0287,21.048,21.0287,21.0351,10700.0
2007-01-19 10:20:00,32.65,32.69,32.65,32.67,10300.0,21.0287,21.0544,21.0287,21.0415,10300.0
2007-01-19 10:25:00,32.68,32.68,32.63,32.64,30700.0,21.048,21.048,21.0158,21.0222,30700.0
2007-01-19 10:30:00,32.64,32.7,32.62,32.62,18400.0,21.0222,21.0609,21.0093,21.0093,18400.0
2007-01-19 10:35:00,32.63,32.7,32.63,32.68,17700.0,21.0158,21.0609,21.0158,21.048,17700.0
2007-01-19 10:40:00,32.68,32.77,32.68,32.76,21000.0,21.048,21.1059,21.048,21.0995,21000.0
2007-01-19 10:45:00,32.76,32.82,32.74,32.75,70800.0,21.0995,21.1381,21.0866,21.0931,70800.0
2007-01-19 10:50:00,32.74,32.75,32.7,32.72,19300.0,21.0866,21.0931,21.0609,21.0737,19300.0
2007-01-19 10:55:00,32.72,32.84,32.72,32.79,24300.0,21.0737,21.151,21.0737,21.1188,24300.0
2007-01-19 11:00:00,32.79,32.82,32.77,32.81,23100.0,21.1188,21.1381,21.1059,21.1317,23100.0
2007-01-19 11:05:00,32.82,32.83,32.8,32.83,17000.0,21.1381,21.1446,21.1253,21.1446,17000.0
2007-01-19 11:10:00,32.84,32.87,32.84,32.86,19400.0,21.151,21.1703,21.151,21.1639,19400.0
2007-01-19 11:15:00,32.86,32.87,32.8,32.8,32100.0,21.1639,21.1703,21.1253,21.1253,32100.0
2007-01-19 11:20:00,32.8,32.83,32.8,32.8,31000.0,21.1253,21.1446,21.1253,21.1253,31000.0
2007-01-19 11:25:00,32.8,32.83,32.79,32.81,43100.0,21.1253,21.1446,21.1188,21.1317,43100.0
2007-01-19 11:30:00,32.81,32.88,32.8,32.88,61200.0,21.1317,21.1768,21.1253,21.1768,61200.0
2007-01-19 11:35:00,32.89,32.9,32.85,32.87,73900.0,21.1832,21.1897,21.1575,21.1703,73900.0
2007-01-19 11:40:00,32.88,32.89,32.87,32.87,32500.0,21.1768,21.1832,21.1703,21.1703,32500.0
2007-01-19 11:45:00,32.87,32.87,32.85,32.87,25500.0,21.1703,21.1703,21.1575,21.1703,25500.0
2007-01-19 11:50:00,32.86,32.87,32.84,32.86,28200.0,21.1639,21.1703,21.151,21.1639,28200.0
2007-01-19 11:55:00,32.85,32.9,32.85,32.87,26800.0,21.1575,21.1897,21.1575,21.1703,26800.0
2007-01-19 12:00:00,32.87,32.91,32.87,32.91,14000.0,21.1703,21.1961,21.1703,21.1961,14000.0
2007-01-19 12:05:00,32.9,32.94,32.85,32.85,33700.0,21.1897,21.2154,21.1575,21.1575,33700.0
2007-01-19 12:10:00,32.86,32.88,32.82,32.84,59300.0,21.1639,21.1768,21.1381,21.151,59300.0
2007-01-19 12:15:00,32.85,32.87,32.84,32.86,14100.0,21.1575,21.1703,21.151,21.1639,14100.0
2007-01-19 12:20:00,32.87,32.89,32.86,32.88,10800.0,21.1703,21.1832,21.1639,21.1768,10800.0
2007-01-19 12:25:00,32.89,32.89,32.88,32.88,14200.0,21.1832,21.1832,21.1768,21.1768,14200.0
2007-01-19 12:30:00,32.87,32.89,32.87,32.88,6400.0,21.1703,21.1832,21.1703,21.1768,6400.0
2007-01-19 12:35:00,32.88,32.88,32.8,32.82,37700.0,21.1768,21.1768,21.1253,21.1381,37700.0
2007-01-19 12:40:00,32.82,32.86,32.82,32.84,14500.0,21.1381,21.1639,21.1381,21.151,14500.0
2007-01-19 12:45:00,32.85,32.86,32.84,32.84,13000.0,21.1575,21.1639,21.151,21.151,13000.0
2007-01-19 12:50:00,32.84,32.84,32.78,32.81,24800.0,21.151,21.151,21.1124,21.1317,24800.0
2007-01-19 12:55:00,32.81,32.82,32.78,32.78,13900.0,21.1317,21.1381,21.1124,21.1124,13900.0
2007-01-19 13:00:00,32.77,32.82,32.77,32.82,16400.0,21.1059,21.1381,21.1059,21.1381,16400.0
2007-01-19 13:05:00,32.82,32.84,32.81,32.84,5500.0,21.1381,21.151,21.1317,21.151,5500.0
2007-01-19 13:10:00,32.83,32.84,32.83,32.84,5000.0,21.1446,21.151,21.1446,21.151,5000.0
2007-01-19 13:15:00,32.84,32.88,32.84,32.87,11400.0,21.151,21.1768,21.151,21.1703,11400.0
2007-01-19 13:20:00,32.86,32.87,32.85,32.86,9200.0,21.1639,21.1703,21.1575,21.1639,9200.0
2007-01-19 13:25:00,32.85,32.94,32.85,32.94,12300.0,21.1575,21.2154,21.1575,21.2154,12300.0
2007-01-19 13:30:00,32.93,32.94,32.91,32.92,14300.0,21.209,21.2154,21.1961,21.2025,14300.0
2007-01-19 13:35:00,32.92,32.92,32.84,32.85,17400.0,21.2025,21.2025,21.151,21.1575,17400.0
2007-01-19 13:40:00,32.86,32.88,32.85,32.87,16700.0,21.1639,21.1768,21.1575,21.1703,16700.0
2007-01-19 13:45:00,32.87,32.87,32.83,32.83,8500.0,21.1703,21.1703,21.1446,21.1446,8500.0
2007-01-19 13:50:00,32.83,32.83,32.81,32.82,9000.0,21.1446,21.1446,21.1317,21.1381,9000.0
2007-01-19 13:55:00,32.81,32.82,32.8,32.81,9100.0,21.1317,21.1381,21.1253,21.1317,9100.0
2007-01-19 14:00:00,32.82,32.89,32.81,32.89,17200.0,21.1381,21.1832,21.1317,21.1832,17200.0
2007-01-19 14:05:00,32.9,32.93,32.89,32.89,19700.0,21.1897,21.209,21.1832,21.1832,19700.0
2007-01-19 14:10:00,32.9,32.92,32.89,32.91,18800.0,21.1897,21.2025,21.1832,21.1961,18800.0
2007-01-19 14:15:00,32.91,32.93,32.88,32.91,32500.0,21.1961,21.209,21.1768,21.1961,32500.0
2007-01-19 14:20:00,32.92,32.92,32.89,32.9,15800.0,21.2025,21.2025,21.1832,21.1897,15800.0
2007-01-19 14:25:00,32.89,32.9,32.87,32.88,12100.0,21.1832,21.1897,21.1703,21.1768,12100.0
2007-01-19 14:30:00,32.88,32.89,32.87,32.88,7000.0,21.1768,21.1832,21.1703,21.1768,7000.0
2007-01-19 14:35:00,32.89,32.89,32.88,32.88,18400.0,21.1832,21.1832,21.1768,21.1768,18400.0
2007-01-19 14:40:00,32.88,32.89,32.87,32.88,9200.0,21.1768,21.1832,21.1703,21.1768,9200.0
2007-01-19 14:45:00,32.87,32.89,32.87,32.89,8200.0,21.1703,21.1832,21.1703,21.1832,8200.0
2007-01-19 14:50:00,32.88,32.9,32.88,32.88,22000.0,21.1768,21.1897,21.1768,21.1768,22000.0
2007-01-19 14:55:00,32.87,32.89,32.87,32.88,17400.0,21.1703,21.1832,21.1703,21.1768,17400.0
2007-01-19 15:00:00,32.87,32.9,32.86,32.86,17500.0,21.1703,21.1897,21.1639,21.1639,17500.0
2007-01-19 15:05:00,32.87,32.88,32.85,32.86,28100.0,21.1703,21.1768,21.1575,21.1639,28100.0
2007-01-19 15:10:00,32.86,32.89,32.83,32.87,33800.0,21.1639,21.1832,21.1446,21.1703,33800.0
2007-01-19 15:15:00,32.86,32.88,32.86,32.87,30300.0,21.1639,21.1768,21.1639,21.1703,30300.0
2007-01-19 15:20:00,32.88,32.91,32.83,32.87,50800.0,21.1768,21.1961,21.1446,21.1703,50800.0
2007-01-19 15:25:00,32.88,32.88,32.81,32.83,39500.0,21.1768,21.1768,21.1317,21.1446,39500.0
2007-01-19 15:30:00,32.84,32.9,32.83,32.89,36800.0,21.151,21.1897,21.1446,21.1832,36800.0
2007-01-19 15:35:00,32.89,32.9,32.86,32.86,33000.0,21.1832,21.1897,21.1639,21.1639,33000.0
2007-01-19 15:40:00,32.86,32.86,32.81,32.82,54200.0,21.1639,21.1639,21.1317,21.1381,54200.0
2007-01-19 15:45:00,32.82,32.83,32.79,32.81,68800.0,21.1381,21.1446,21.1188,21.1317,68800.0
2007-01-19 15:50:00,32.8,32.92,32.8,32.88,96600.0,21.1253,21.2025,21.1253,21.1768,96600.0
2007-01-19 15:55:00,32.89,32.89,32.79,32.81,130200.0,21.1832,21.1832,21.1188,21.1317,130200.0
2007-01-22 09:30:00,32.67,32.73,32.67,32.72,58500.0,21.0415,21.0802,21.0415,21.0737,58500.0
2007-01-22 09:35:00,32.71,32.71,32.55,32.65,31200.0,21.0673,21.0673,20.9642,21.0287,31200.0
2007-01-22 09:40:00,32.67,32.71,32.6,32.67,25500.0,21.0415,21.0673,20.9964,21.0415,25500.0
2007-01-22 09:45:00,32.66,32.68,32.59,32.65,27900.0,21.0351,21.048,20.99,21.0287,27900.0
2007-01-22 09:50:00,32.65,32.67,32.6,32.6,36400.0,21.0287,21.0415,20.9964,20.9964,36400.0
2007-01-22 09:55:00,32.59,32.7,32.57,32.64,65900.0,20.99,21.0609,20.9771,21.0222,65900.0
2007-01-22 10:00:00,32.65,32.65,32.57,32.58,62900.0,21.0287,21.0287,20.9771,20.9836,62900.0
2007-01-22 10:05:00,32.58,32.6,32.49,32.6,94300.0,20.9836,20.9964,20.9256,20.9964,94300.0
2007-01-22 10:10:00,32.6,32.6,32.56,32.58,39000.0,20.9964,20.9964,20.9707,20.9836,39000.0
2007-01-22 10:15:00,32.58,32.61,32.57,32.6,23200.0,20.9836,21.0029,20.9771,20.9964,23200.0
2007-01-22 10:20:00,32.6,32.66,32.59,32.64,44700.0,20.9964,21.0351,20.99,21.0222,44700.0
2007-01-22 10:25:00,32.65,32.7,32.63,32.65,30500.0,21.0287,21.0609,21.0158,21.0287,30500.0
2007-01-22 10:30:00,32.65,32.65,32.63,32.64,28000.0,21.0287,21.0287,21.0158,21.0222,28000.0
2007-01-22 10:35:00,32.64,32.67,32.62,32.66,26600.0,21.0222,21.0415,21.0093,21.0351,26600.0
2007-01-22 10:40:00,32.66,32.69,32.63,32.63,26300.0,21.0351,21.0544,21.0158,21.0158,26300.0
2007-01-22 10:45:00,32.63,32.64,32.55,32.59,43000.0,21.0158,21.0222,20.9642,20.99,43000.0
2007-01-22 10:50:00,32.6,32.66,32.59,32.63,30300.0,20.9964,21.0351,20.99,21.0158,30300.0
2007-01-22 10:55:00,32.63,32.64,32.61,32.62,10900.0,21.0158,21.0222,21.0029,21.0093,10900.0
2007-01-22 11:00:00,32.62,32.62,32.55,32.55,48100.0,21.0093,21.0093,20.9642,20.9642,48100.0
2007-01-22 11:05:00,32.55,32.62,32.52,32.57,32000.0,20.9642,21.0093,20.9449,20.9771,32000.0
2007-01-22 11:10:00,32.57,32.59,32.54,32.58,26400.0,20.9771,20.99,20.9578,20.9836,26400.0
2007-01-22 11:15:00,32.58,32.66,32.57,32.59,27900.0,20.9836,21.0351,20.9771,20.99,27900.0
2007-01-22 11:20:00,32.6,32.64,32.58,32.62,38700.0,20.9964,21.0222,20.9836,21.0093,38700.0
2007-01-22 11:25:00,32.62,32.62,32.6,32.62,12800.0,21.0093,21.0093,20.9964,21.0093,12800.0
2007-01-22 11:30:00,32.62,32.62,32.6,32.62,31900.0,21.0093,21.0093,20.9964,21.0093,31900.0
2007-01-22 11:35:00,32.61,32.64,32.6,32.64,49200.0,21.0029,21.0222,20.9964,21.0222,49200.0
2007-01-22 11:40:00,32.64,32.67,32.61,32.62,22800.0,21.0222,21.0415,21.0029,21.0093,22800.0
2007-01-22 11:45:00,32.64,32.64,32.6,32.62,40700.0,21.0222,21.0222,20.9964,21.0093,40700.0
2007-01-22 11:50:00,32.63,32.63,32.6,32.62,25500.0,21.0158,21.0158,20.9964,21.0093,25500.0
2007-01-22 11:55:00,32.62,32.62,32.58,32.62,33900.0,21.0093,21.0093,20.9836,21.0093,33900.0
2007-01-22 12:00:00,32.61,32.63,32.59,32.61,34200.0,21.0029,21.0158,20.99,21.0029,34200.0
2007-01-22 12:05:00,32.59,32.61,32.58,32.61,12900.0,20.99,21.0029,20.9836,21.0029,12900.0
2007-01-22 12:10:00,32.61,32.61,32.59,32.59,20400.0,21.0029,21.0029,20.99,20.99,20400.0
2007-01-22 12:15:00,32.6,32.61,32.58,32.6,23800.0,20.9964,21.0029,20.9836,20.9964,23800.0
2007-01-22 12:20:00,32.61,32.61,32.59,32.6,23100.0,21.0029,21.0029,20.99,20.9964,23100.0
2007-01-22 12:25:00,32.61,32.61,32.58,32.6,21800.0,21.0029,21.0029,20.9836,20.9964,21800.0
2007-01-22 12:30:00,32.6,32.64,32.59,32.63,28000.0,20.9964,21.0222,20.99,21.0158,28000.0
2007-01-22 12:35:00,32.62,32.62,32.61,32.61,10600.0,21.0093,21.0093,21.0029,21.0029,10600.0
2007-01-22 12:40:00,32.61,32.68,32.61,32.64,15200.0,21.0029,21.048,21.0029,21.0222,15200.0
2007-01-22 12:45:00,32.65,32.66,32.6,32.64,12600.0,21.0287,21.0351,20.9964,21.0222,12600.0
2007-01-22 12:50:00,32.64,32.66,32.62,32.64,14800.0,21.0222,21.0351,21.0093,21.0222,14800.0
2007-01-22 12:55:00,32.65,32.67,32.6,32.64,19700.0,21.0287,21.0415,20.9964,21.0222,19700.0
2007-01-22 13:00:00,32.64,32.67,32.64,32.65,7600.0,21.0222,21.0415,21.0222,21.0287,7600.0
2007-01-22 13:05:00,32.64,32.66,32.61,32.61,24800.0,21.0222,21.0351,21.0029,21.0029,24800.0
2007-01-22 13:10:00,32.62,32.66,32.59,32.6,31400.0,21.0093,21.0351,20.99,20.9964,31400.0
2007-01-22 13:15:00,32.6,32.65,32.59,32.63,32100.0,20.9964,21.0287,20.99,21.0158,32100.0
2007-01-22 13:20:00,32.63,32.63,32.6,32.62,11100.0,21.0158,21.0158,20.9964,21.0093,11100.0
2007-01-22 13:25:00,32.61,32.64,32.61,32.63,7300.0,21.0029,21.0222,21.0029,21.0158,7300.0
2007-01-22 13:30:00,32.63,32.65,32.62,32.63,11000.0,21.0158,21.0287,21.0093,21.0158,11000.0
2007-01-22 13:35:00,32.63,32.63,32.61,32.62,11600.0,21.0158,21.0158,21.0029,21.0093,11600.0
2007-01-22 13:40:00,32.62,32.64,32.62,32.64,8200.0,21.0093,21.0222,21.0093,21.0222,8200.0
2007-01-22 13:45:00,32.64,32.65,32.6,32.6,10700.0,21.0222,21.0287,20.9964,20.9964,10700.0
2007-01-22 13:50:00,32.6,32.62,32.58,32.61,22300.0,20.9964,21.0093,20.9836,21.0029,22300.0
2007-01-22 13:55:00,32.61,32.65,32.6,32.64,28400.0,21.0029,21.0287,20.9964,21.0222,28400.0
2007-01-22 14:00:00,32.64,32.65,32.62,32.62,40300.0,21.0222,21.0287,21.0093,21.0093,40300.0
2007-01-22 14:05:00,32.61,32.63,32.6,32.62,22800.0,21.0029,21.0158,20.9964,21.0093,22800.0
2007-01-22 14:10:00,32.62,32.63,32.59,32.61,47700.0,21.0093,21.0158,20.99,21.0029,47700.0
2007-01-22 14:15:00,32.62,32.62,32.61,32.62,8500.0,21.0093,21.0093,21.0029,21.0093,8500.0
2007-01-22 14:20:00,32.62,32.63,32.61,32.63,10200.0,21.0093,21.0158,21.0029,21.0158,10200.0
2007-01-22 14:25:00,32.63,32.65,32.62,32.65,15600.0,21.0158,21.0287,21.0093,21.0287,15600.0
2007-01-22 14:30:00,32.64,32.65,32.62,32.63,16400.0,21.0222,21.0287,21.0093,21.0158,16400.0
2007-01-22 14:35:00,32.63,32.63,32.61,32.62,17400.0,21.0158,21.0158,21.0029,21.0093,17400.0
2007-01-22 14:40:00,32.62,32.66,32.61,32.66,29900.0,21.0093,21.0351,21.0029,21.0351,29900.0
2007-01-22 14:45:00,32.65,32.67,32.62,32.65,32700.0,21.0287,21.0415,21.0093,21.0287,32700.0
2007-01-22 14:50:00,32.65,32.68,32.62,32.62,21700.0,21.0287,21.048,21.0093,21.0093,21700.0
2007-01-22 14:55:00,32.64,32.65,32.63,32.64,9900.0,21.0222,21.0287,21.0158,21.0222,9900.0
2007-01-22 15:00:00,32.64,32.64,32.61,32.62,22100.0,21.0222,21.0222,21.0029,21.0093,22100.0
2007-01-22 15:05:00,32.62,32.65,32.6,32.61,76200.0,21.0093,21.0287,20.9964,21.0029,76200.0
2007-01-22 15:10:00,32.61,32.63,32.58,32.58,28500.0,21.0029,21.0158,20.9836,20.9836,28500.0
2007-01-22 15:15:00,32.58,32.58,32.49,32.53,52700.0,20.9836,20.9836,20.9256,20.9514,52700.0
2007-01-22 15:20:00,32.53,32.54,32.51,32.52,44200.0,20.9514,20.9578,20.9385,20.9449,44200.0
2007-01-22 15:25:00,32.51,32.51,32.49,32.5,74300.0,20.9385,20.9385,20.9256,20.932,74300.0
2007-01-22 15:30:00,32.49,32.52,32.49,32.5,92200.0,20.9256,20.9449,20.9256,20.932,92200.0
2007-01-22 15:35:00,32.5,32.5,32.49,32.5,24400.0,20.932,20.932,20.9256,20.932,24400.0
2007-01-22 15:40:00,32.49,32.5,32.49,32.5,41300.0,20.9256,20.932,20.9256,20.932,41300.0
2007-01-22 15:45:00,32.5,32.56,32.49,32.56,157400.0,20.932,20.9707,20.9256,20.9707,157400.0
2007-01-22 15:50:00,32.56,32.62,32.55,32.6,218300.0,20.9707,21.0093,20.9642,20.9964,218300.0
2007-01-22 15:55:00,32.6,32.62,32.53,32.54,269200.0,20.9964,21.0093,20.9514,20.9578,269200.0
2007-01-23 09:30:00,32.39,32.52,32.31,32.49,68300.0,20.8612,20.9449,20.8097,20.9256,68300.0
2007-01-23 09:35:00,32.49,32.53,32.42,32.48,19400.0,20.9256,20.9514,20.8805,20.9192,19400.0
2007-01-23 09:40:00,32.49,32.63,32.46,32.6,104800.0,20.9256,21.0158,20.9063,20.9964,104800.0
2007-01-23 09:45:00,32.59,32.7,32.57,32.61,37100.0,20.99,21.0609,20.9771,21.0029,37100.0
2007-01-23 09:50:00,32.65,32.76,32.63,32.74,30300.0,21.0287,21.0995,21.0158,21.0866,30300.0
2007-01-23 09:55:00,32.74,32.75,32.71,32.72,81600.0,21.0866,21.0931,21.0673,21.0737,81600.0
2007-01-23 10:00:00,32.71,32.76,32.71,32.75,51300.0,21.0673,21.0995,21.0673,21.0931,51300.0
2007-01-23 10:05:00,32.75,32.76,32.71,32.74,45400.0,21.0931,21.0995,21.0673,21.0866,45400.0
2007-01-23 10:10:00,32.75,32.77,32.74,32.74,40700.0,21.0931,21.1059,21.0866,21.0866,40700.0
2007-01-23 10:15:00,32.74,32.78,32.72,32.77,41000.0,21.0866,21.1124,21.0737,21.1059,41000.0
2007-01-23 10:20:00,32.77,32.79,32.7,32.72,28500.0,21.1059,21.1188,21.0609,21.0737,28500.0
2007-01-23 10:25:00,32.72,32.75,32.72,32.75,28300.0,21.0737,21.0931,21.0737,21.0931,28300.0
2007-01-23 10:30:00,32.75,32.77,32.74,32.76,46200.0,21.0931,21.1059,21.0866,21.0995,46200.0
2007-01-23 10:35:00,32.75,32.79,32.72,32.77,43200.0,21.0931,21.1188,21.0737,21.1059,43200.0
2007-01-23 10:40:00,32.77,32.77,32.74,32.74,29400.0,21.1059,21.1059,21.0866,21.0866,29400.0
2007-01-23 10:45:00,32.75,32.76,32.73,32.73,19900.0,21.0931,21.0995,21.0802,21.0802,19900.0
2007-01-23 10:50:00,32.73,32.73,32.65,32.73,30000.0,21.0802,21.0802,21.0287,21.0802,30000.0
2007-01-23 10:55:00,32.72,32.75,32.72,32.75,15700.0,21.0737,21.0931,21.0737,21.0931,15700.0
2007-01-23 11:00:00,32.74,32.76,32.73,32.76,31900.0,21.0866,21.0995,21.0802,21.0995,31900.0
2007-01-23 11:05:00,32.76,32.84,32.76,32.83,63600.0,21.0995,21.151,21.0995,21.1446,63600.0
2007-01-23 11:10:00,32.84,32.89,32.84,32.89,29200.0,21.151,21.1832,21.151,21.1832,29200.0
2007-01-23 11:15:00,32.89,32.92,32.88,32.9,42200.0,21.1832,21.2025,21.1768,21.1897,42200.0
2007-01-23 11:20:00,32.9,32.92,32.89,32.89,19100.0,21.1897,21.2025,21.1832,21.1832,19100.0
2007-01-23 11:25:00,32.9,32.91,32.88,32.9,30800.0,21.1897,21.1961,21.1768,21.1897,30800.0
2007-01-23 11:30:00,32.92,32.92,32.84,32.84,19100.0,21.2025,21.2025,21.151,21.151,19100.0
2007-01-23 11:35:00,32.84,32.87,32.81,32.82,26900.0,21.151,21.1703,21.1317,21.1381,26900.0
2007-01-23 11:40:00,32.82,32.89,32.81,32.88,29600.0,21.1381,21.1832,21.1317,21.1768,29600.0
2007-01-23 11:45:00,32.88,32.88,32.82,32.82,26100.0,21.1768,21.1768,21.1381,21.1381,26100.0
2007-01-23 11:50:00,32.82,32.83,32.73,32.77,19800.0,21.1381,21.1446,21.0802,21.1059,19800.0
2007-01-23 11:55:00,32.78,32.82,32.78,32.82,14700.0,21.1124,21.1381,21.1124,21.1381,14700.0
2007-01-23 12:00:00,32.82,32.84,32.82,32.82,6600.0,21.1381,21.151,21.1381,21.1381,6600.0
2007-01-23 12:05:00,32.82,32.83,32.75,32.76,24600.0,21.1381,21.1446,21.0931,21.0995,24600.0
2007-01-23 12:10:00,32.76,32.78,32.75,32.77,9400.0,21.0995,21.1124,21.0931,21.1059,9400.0
2007-01-23 12:15:00,32.77,32.79,32.75,32.78,6600.0,21.1059,21.1188,21.0931,21.1124,6600.0
2007-01-23 12:20:00,32.78,32.8,32.77,32.77,10400.0,21.1124,21.1253,21.1059,21.1059,10400.0
2007-01-23 12:25:00,32.77,32.8,32.76,32.8,9600.0,21.1059,21.1253,21.0995,21.1253,9600.0
2007-01-23 12:30:00,32.8,32.81,32.8,32.8,23600.0,21.1253,21.1317,21.1253,21.1253,23600.0
2007-01-23 12:35:00,32.8,32.83,32.8,32.82,6300.0,21.1253,21.1446,21.1253,21.1381,6300.0
2007-01-23 12:40:00,32.82,32.83,32.79,32.83,17800.0,21.1381,21.1446,21.1188,21.1446,17800.0
2007-01-23 12:45:00,32.82,32.85,32.82,32.83,26100.0,21.1381,21.1575,21.1381,21.1446,26100.0
2007-01-23 12:50:00,32.83,32.87,32.82,32.84,23100.0,21.1446,21.1703,21.1381,21.151,23100.0
2007-01-23 12:55:00,32.85,32.85,32.83,32.83,18100.0,21.1575,21.1575,21.1446,21.1446,18100.0
2007-01-23 13:00:00,32.84,32.84,32.82,32.83,17700.0,21.151,21.151,21.1381,21.1446,17700.0
2007-01-23 13:05:00,32.84,32.87,32.83,32.86,21700.0,21.151,21.1703,21.1446,21.1639,21700.0
2007-01-23 13:10:00,32.86,32.88,32.84,32.88,23700.0,21.1639,21.1768,21.151,21.1768,23700.0
2007-01-23 13:15:00,32.88,32.9,32.86,32.88,19400.0,21.1768,21.1897,21.1639,21.1768,19400.0
2007-01-23 13:20:00,32.88,32.9,32.87,32.89,24100.0,21.1768,21.1897,21.1703,21.1832,24100.0
2007-01-23 13:25:00,32.89,32.91,32.86,32.86,24900.0,21.1832,21.1961,21.1639,21.1639,24900.0
2007-01-23 13:30:00,32.85,32.86,32.82,32.86,13100.0,21.1575,21.1639,21.1381,21.1639,13100.0
2007-01-23 13:35:00,32.86,32.91,32.86,32.9,10900.0,21.1639,21.1961,21.1639,21.1897,10900.0
2007-01-23 13:40:00,32.9,32.91,32.83,32.84,20500.0,21.1897,21.1961,21.1446,21.151,20500.0
2007-01-23 13:45:00,32.86,32.87,32.84,32.84,10400.0,21.1639,21.1703,21.151,21.151,10400.0
2007-01-23 13:50:00,32.83,32.83,32.78,32.79,15100.0,21.1446,21.1446,21.1124,21.1188,15100.0
2007-01-23 13:55:00,32.78,32.79,32.77,32.77,8100.0,21.1124,21.1188,21.1059,21.1059,8100.0
2007-01-23 14:00:00,32.78,32.79,32.77,32.78,15300.0,21.1124,21.1188,21.1059,21.1124,15300.0
2007-01-23 14:05:00,32.79,32.79,32.71,32.73,12200.0,21.1188,21.1188,21.0673,21.0802,12200.0
2007-01-23 14:10:00,32.72,32.73,32.7,32.7,27600.0,21.0737,21.0802,21.0609,21.0609,27600.0
2007-01-23 14:15:00,32.7,32.73,32.69,32.71,16100.0,21.0609,21.0802,21.0544,21.0673,16100.0
2007-01-23 14:20:00,32.71,32.74,32.71,32.72,15200.0,21.0673,21.0866,21.0673,21.0737,15200.0
2007-01-23 14:25:00,32.72,32.76,32.71,32.73,117500.0,21.0737,21.0995,21.0673,21.0802,117500.0
2007-01-23 14:30:00,32.73,32.78,32.7,32.7,159600.0,21.0802,21.1124,21.0609,21.0609,159600.0
2007-01-23 14:35:00,32.68,32.75,32.66,32.75,79500.0,21.048,21.0931,21.0351,21.0931,79500.0
2007-01-23 14:40:00,32.74,32.75,32.72,32.72,44000.0,21.0866,21.0931,21.0737,21.0737,44000.0
2007-01-23 14:45:00,32.71,32.74,32.71,32.72,27200.0,21.0673,21.0866,21.0673,21.0737,27200.0
2007-01-23 14:50:00,32.73,32.73,32.71,32.73,26900.0,21.0802,21.0802,21.0673,21.0802,26900.0
2007-01-23 14:55:00,32.72,32.75,32.71,32.73,28200.0,21.0737,21.0931,21.0673,21.0802,28200.0
2007-01-23 15:00:00,32.74,32.75,32.73,32.73,38900.0,21.0866,21.0931,21.0802,21.0802,38900.0
2007-01-23 15:05:00,32.73,32.74,32.68,32.7,29900.0,21.0802,21.0866,21.048,21.0609,29900.0
2007-01-23 15:10:00,32.69,32.84,32.69,32.81,50200.0,21.0544,21.151,21.0544,21.1317,50200.0
2007-01-23 15:15:00,32.8,32.82,32.76,32.81,27400.0,21.1253,21.1381,21.0995,21.1317,27400.0
2007-01-23 15:20:00,32.81,32.81,32.78,32.79,25600.0,21.1317,21.1317,21.1124,21.1188,25600.0
2007-01-23 15:25:00,32.79,32.83,32.79,32.81,28200.0,21.1188,21.1446,21.1188,21.1317,28200.0
2007-01-23 15:30:00,32.82,32.83,32.8,32.81,27400.0,21.1381,21.1446,21.1253,21.1317,27400.0
2007-01-23 15:35:00,32.81,32.81,32.77,32.77,76500.0,21.1317,21.1317,21.1059,21.1059,76500.0
2007-01-23 15:40:00,32.77,32.79,32.69,32.71,52100.0,21.1059,21.1188,21.0544,21.0673,52100.0
2007-01-23 15:45:00,32.71,32.74,32.7,32.73,28600.0,21.0673,21.0866,21.0609,21.0802,28600.0
2007-01-23 15:50:00,32.72,32.75,32.71,32.75,50400.0,21.0737,21.0931,21.0673,21.0931,50400.0
2007-01-23 15:55:00,32.74,32.75,32.71,32.73,35800.0,21.0866,21.0931,21.0673,21.0802,35800.0
2007-01-24 09:30:00,32.71,33.0,32.68,32.96,70600.0,21.0673,21.2541,21.048,21.2283,70600.0
2007-01-24 09:35:00,32.98,32.98,32.82,32.84,13600.0,21.2412,21.2412,21.1381,21.151,13600.0
2007-01-24 09:40:00,32.85,32.93,32.74,32.75,64500.0,21.1575,21.209,21.0866,21.0931,64500.0
2007-01-24 09:45:00,32.75,32.82,32.67,32.72,90000.0,21.0931,21.1381,21.0415,21.0737,90000.0
2007-01-24 09:50:00,32.72,32.79,32.7,32.75,35500.0,21.0737,21.1188,21.0609,21.0931,35500.0
2007-01-24 09:55:00,32.75,32.76,32.67,32.74,25100.0,21.0931,21.0995,21.0415,21.0866,25100.0
2007-01-24 10:00:00,32.74,32.75,32.72,32.73,16500.0,21.0866,21.0931,21.0737,21.0802,16500.0
2007-01-24 10:05:00,32.72,32.82,32.71,32.74,42500.0,21.0737,21.1381,21.0673,21.0866,42500.0
2007-01-24 10:10:00,32.74,32.75,32.65,32.65,31400.0,21.0866,21.0931,21.0287,21.0287,31400.0
2007-01-24 10:15:00,32.65,32.73,32.65,32.7,49700.0,21.0287,21.0802,21.0287,21.0609,49700.0
2007-01-24 10:20:00,32.7,32.7,32.62,32.68,14100.0,21.0609,21.0609,21.0093,21.048,14100.0
2007-01-24 10:25:00,32.68,32.69,32.64,32.67,22800.0,21.048,21.0544,21.0222,21.0415,22800.0
2007-01-24 10:30:00,32.67,32.74,32.66,32.71,42300.0,21.0415,21.0866,21.0351,21.0673,42300.0
2007-01-24 10:35:00,32.71,32.73,32.68,32.7,23000.0,21.0673,21.0802,21.048,21.0609,23000.0
2007-01-24 10:40:00,32.7,32.75,32.68,32.72,39100.0,21.0609,21.0931,21.048,21.0737,39100.0
2007-01-24 10:45:00,32.72,32.73,32.7,32.71,27000.0,21.0737,21.0802,21.0609,21.0673,27000.0
2007-01-24 10:50:00,32.72,32.75,32.7,32.73,30000.0,21.0737,21.0931,21.0609,21.0802,30000.0
2007-01-24 10:55:00,32.73,32.77,32.72,32.74,53800.0,21.0802,21.1059,21.0737,21.0866,53800.0
2007-01-24 11:00:00,32.74,32.75,32.71,32.74,40000.0,21.0866,21.0931,21.0673,21.0866,40000.0
2007-01-24 11:05:00,32.74,32.75,32.69,32.7,19900.0,21.0866,21.0931,21.0544,21.0609,19900.0
2007-01-24 11:10:00,32.7,32.72,32.69,32.7,19100.0,21.0609,21.0737,21.0544,21.0609,19100.0
2007-01-24 11:15:00,32.69,32.7,32.68,32.68,14300.0,21.0544,21.0609,21.048,21.048,14300.0
2007-01-24 11:20:00,32.68,32.7,32.66,32.67,389500.0,21.048,21.0609,21.0351,21.0415,389500.0
2007-01-24 11:25:00,32.66,32.67,32.65,32.66,13900.0,21.0351,21.0415,21.0287,21.0351,13900.0
2007-01-24 11:30:00,32.65,32.67,32.65,32.67,6400.0,21.0287,21.0415,21.0287,21.0415,6400.0
2007-01-24 11:35:00,32.67,32.67,32.65,32.65,12300.0,21.0415,21.0415,21.0287,21.0287,12300.0
2007-01-24 11:40:00,32.66,32.67,32.64,32.65,34200.0,21.0351,21.0415,21.0222,21.0287,34200.0
2007-01-24 11:45:00,32.64,32.65,32.55,32.56,29900.0,21.0222,21.0287,20.9642,20.9707,29900.0
2007-01-24 11:50:00,32.56,32.6,32.53,32.59,31400.0,20.9707,20.9964,20.9514,20.99,31400.0
2007-01-24 11:55:00,32.59,32.6,32.56,32.58,8400.0,20.99,20.9964,20.9707,20.9836,8400.0
2007-01-24 12:00:00,32.57,32.57,32.48,32.5,44700.0,20.9771,20.9771,20.9192,20.932,44700.0
2007-01-24 12:05:00,32.5,32.6,32.46,32.59,67700.0,20.932,20.9964,20.9063,20.99,67700.0
2007-01-24 12:10:00,32.6,32.6,32.57,32.59,42400.0,20.9964,20.9964,20.9771,20.99,42400.0
2007-01-24 12:15:00,32.58,32.6,32.56,32.59,36600.0,20.9836,20.9964,20.9707,20.99,36600.0
2007-01-24 12:20:00,32.58,32.58,32.5,32.5,33400.0,20.9836,20.9836,20.932,20.932,33400.0
2007-01-24 12:25:00,32.51,32.51,32.46,32.49,19700.0,20.9385,20.9385,20.9063,20.9256,19700.0
2007-01-24 12:30:00,32.5,32.6,32.5,32.57,114600.0,20.932,20.9964,20.932,20.9771,114600.0
2007-01-24 12:35:00,32.55,32.6,32.55,32.6,20200.0,20.9642,20.9964,20.9642,20.9964,20200.0
2007-01-24 12:40:00,32.6,32.6,32.57,32.59,13600.0,20.9964,20.9964,20.9771,20.99,13600.0
2007-01-24 12:45:00,32.59,32.6,32.57,32.6,14300.0,20.99,20.9964,20.9771,20.9964,14300.0
2007-01-24 12:50:00,32.59,32.6,32.58,32.6,7200.0,20.99,20.9964,20.9836,20.9964,7200.0
2007-01-24 12:55:00,32.6,32.6,32.59,32.6,9500.0,20.9964,20.9964,20.99,20.9964,9500.0
2007-01-24 13:00:00,32.59,32.6,32.58,32.59,23900.0,20.99,20.9964,20.9836,20.99,23900.0
2007-01-24 13:05:00,32.59,32.61,32.59,32.6,22800.0,20.99,21.0029,20.99,20.9964,22800.0
2007-01-24 13:10:00,32.6,32.61,32.6,32.6,9300.0,20.9964,21.0029,20.9964,20.9964,9300.0
2007-01-24 13:15:00,32.61,32.63,32.6,32.62,13600.0,21.0029,21.0158,20.9964,21.0093,13600.0
2007-01-24 13:20:00,32.62,32.65,32.61,32.62,12600.0,21.0093,21.0287,21.0029,21.0093,12600.0
2007-01-24 13:25:00,32.62,32.62,32.6,32.61,13400.0,21.0093,21.0093,20.9964,21.0029,13400.0
2007-01-24 13:30:00,32.6,32.62,32.6,32.62,2700.0,20.9964,21.0093,20.9964,21.0093,2700.0
2007-01-24 13:35:00,32.61,32.65,32.6,32.64,23600.0,21.0029,21.0287,20.9964,21.0222,23600.0
2007-01-24 13:40:00,32.64,32.66,32.64,32.65,11300.0,21.0222,21.0351,21.0222,21.0287,11300.0
2007-01-24 13:45:00,32.65,32.65,32.62,32.63,6800.0,21.0287,21.0287,21.0093,21.0158,6800.0
2007-01-24 13:50:00,32.63,32.63,32.62,32.62,5600.0,21.0158,21.0158,21.0093,21.0093,5600.0
2007-01-24 13:55:00,32.63,32.69,32.63,32.68,49800.0,21.0158,21.0544,21.0158,21.048,49800.0
2007-01-24 14:00:00,32.68,32.69,32.67,32.69,28700.0,21.048,21.0544,21.0415,21.0544,28700.0
2007-01-24 14:05:00,32.68,32.69,32.68,32.69,8400.0,21.048,21.0544,21.048,21.0544,8400.0
2007-01-24 14:10:00,32.69,32.7,32.66,32.67,30000.0,21.0544,21.0609,21.0351,21.0415,30000.0
2007-01-24 14:15:00,32.67,32.67,32.64,32.65,39700.0,21.0415,21.0415,21.0222,21.0287,39700.0
2007-01-24 14:20:00,32.65,32.66,32.64,32.65,30600.0,21.0287,21.0351,21.0222,21.0287,30600.0
2007-01-24 14:25:00,32.65,32.68,32.64,32.67,37100.0,21.0287,21.048,21.0222,21.0415,37100.0
2007-01-24 14:30:00,32.67,32.68,32.63,32.68,23200.0,21.0415,21.048,21.0158,21.048,23200.0
2007-01-24 14:35:00,32.68,32.7,32.67,32.69,69700.0,21.048,21.0609,21.0415,21.0544,69700.0
2007-01-24 14:40:00,32.69,32.7,32.69,32.7,83600.0,21.0544,21.0609,21.0544,21.0609,83600.0
2007-01-24 14:45:00,32.7,32.7,32.68,32.68,49300.0,21.0609,21.0609,21.048,21.048,49300.0
2007-01-24 14:50:00,32.68,32.68,32.65,32.66,24100.0,21.048,21.048,21.0287,21.0351,24100.0
2007-01-24 14:55:00,32.66,32.66,32.55,32.61,58400.0,21.0351,21.0351,20.9642,21.0029,58400.0
2007-01-24 15:00:00,32.61,32.65,32.61,32.65,8000.0,21.0029,21.0287,21.0029,21.0287,8000.0
2007-01-24 15:05:00,32.64,32.65,32.63,32.65,13100.0,21.0222,21.0287,21.0158,21.0287,13100.0
2007-01-24 15:10:00,32.63,32.65,32.57,32.61,23300.0,21.0158,21.0287,20.9771,21.0029,23300.0
2007-01-24 15:15:00,32.62,32.63,32.61,32.62,10500.0,21.0093,21.0158,21.0029,21.0093,10500.0
2007-01-24 15:20:00,32.62,32.64,32.61,32.63,17200.0,21.0093,21.0222,21.0029,21.0158,17200.0
2007-01-24 15:25:00,32.63,32.65,32.61,32.63,42700.0,21.0158,21.0287,21.0029,21.0158,42700.0
2007-01-24 15:30:00,32.63,32.65,32.62,32.63,43600.0,21.0158,21.0287,21.0093,21.0158,43600.0
2007-01-24 15:35:00,32.63,32.64,32.61,32.62,31000.0,21.0158,21.0222,21.0029,21.0093,31000.0
2007-01-24 15:40:00,32.62,32.65,32.6,32.62,36500.0,21.0093,21.0287,20.9964,21.0093,36500.0
2007-01-24 15:45:00,32.62,32.63,32.6,32.61,41200.0,21.0093,21.0158,20.9964,21.0029,41200.0
2007-01-24 15:50:00,32.61,32.63,32.6,32.6,41000.0,21.0029,21.0158,20.9964,20.9964,41000.0
2007-01-24 15:55:00,32.6,32.65,32.57,32.59,64800.0,20.9964,21.0287,20.9771,20.99,64800.0
2007-01-25 09:30:00,32.59,32.63,32.59,32.63,40100.0,20.99,21.0158,20.99,21.0158,40100.0
2007-01-25 09:35:00,32.61,32.8,32.6,32.73,57000.0,21.0029,21.1253,20.9964,21.0802,57000.0
2007-01-25 09:40:00,32.71,32.82,32.67,32.81,21400.0,21.0673,21.1381,21.0415,21.1317,21400.0
2007-01-25 09:45:00,32.8,32.87,32.66,32.79,53000.0,21.1253,21.1703,21.0351,21.1188,53000.0
2007-01-25 09:50:00,32.81,32.82,32.75,32.76,53600.0,21.1317,21.1381,21.0931,21.0995,53600.0
2007-01-25 09:55:00,32.77,32.78,32.74,32.74,16800.0,21.1059,21.1124,21.0866,21.0866,16800.0
2007-01-25 10:00:00,32.75,32.75,32.67,32.73,21800.0,21.0931,21.0931,21.0415,21.0802,21800.0
2007-01-25 10:05:00,32.72,32.74,32.72,32.74,11400.0,21.0737,21.0866,21.0737,21.0866,11400.0
2007-01-25 10:10:00,32.75,32.75,32.72,32.73,25100.0,21.0931,21.0931,21.0737,21.0802,25100.0
2007-01-25 10:15:00,32.74,32.74,32.53,32.53,86400.0,21.0866,21.0866,20.9514,20.9514,86400.0
2007-01-25 10:20:00,32.53,32.53,32.44,32.49,35300.0,20.9514,20.9514,20.8934,20.9256,35300.0
2007-01-25 10:25:00,32.49,32.5,32.47,32.48,14700.0,20.9256,20.932,20.9127,20.9192,14700.0
2007-01-25 10:30:00,32.48,32.51,32.45,32.46,56400.0,20.9192,20.9385,20.8998,20.9063,56400.0
2007-01-25 10:35:00,32.46,32.48,32.45,32.48,24500.0,20.9063,20.9192,20.8998,20.9192,24500.0
2007-01-25 10:40:00,32.48,32.49,32.44,32.47,18500.0,20.9192,20.9256,20.8934,20.9127,18500.0
2007-01-25 10:45:00,32.47,32.54,32.45,32.54,18100.0,20.9127,20.9578,20.8998,20.9578,18100.0
2007-01-25 10:50:00,32.54,32.61,32.54,32.6,21000.0,20.9578,21.0029,20.9578,20.9964,21000.0
2007-01-25 10:55:00,32.6,32.6,32.56,32.59,14400.0,20.9964,20.9964,20.9707,20.99,14400.0
2007-01-25 11:00:00,32.58,32.6,32.58,32.59,11600.0,20.9836,20.9964,20.9836,20.99,11600.0
2007-01-25 11:05:00,32.6,32.6,32.58,32.59,8600.0,20.9964,20.9964,20.9836,20.99,8600.0
2007-01-25 11:10:00,32.59,32.6,32.58,32.58,9800.0,20.99,20.9964,20.9836,20.9836,9800.0
2007-01-25 11:15:00,32.58,32.58,32.5,32.5,10400.0,20.9836,20.9836,20.932,20.932,10400.0
2007-01-25 11:20:00,32.5,32.51,32.49,32.51,8600.0,20.932,20.9385,20.9256,20.9385,8600.0
2007-01-25 11:25:00,32.52,32.52,32.5,32.52,6700.0,20.9449,20.9449,20.932,20.9449,6700.0
2007-01-25 11:30:00,32.52,32.52,32.47,32.48,29000.0,20.9449,20.9449,20.9127,20.9192,29000.0
2007-01-25 11:35:00,32.48,32.49,32.45,32.46,9400.0,20.9192,20.9256,20.8998,20.9063,9400.0
2007-01-25 11:40:00,32.47,32.5,32.46,32.48,11600.0,20.9127,20.932,20.9063,20.9192,11600.0
2007-01-25 11:45:00,32.48,32.49,32.48,32.48,5300.0,20.9192,20.9256,20.9192,20.9192,5300.0
2007-01-25 11:50:00,32.48,32.49,32.46,32.48,6800.0,20.9192,20.9256,20.9063,20.9192,6800.0
2007-01-25 11:55:00,32.47,32.51,32.46,32.51,25100.0,20.9127,20.9385,20.9063,20.9385,25100.0
2007-01-25 12:00:00,32.51,32.51,32.47,32.5,37200.0,20.9385,20.9385,20.9127,20.932,37200.0
2007-01-25 12:05:00,32.5,32.5,32.44,32.44,34100.0,20.932,20.932,20.8934,20.8934,34100.0
2007-01-25 12:10:00,32.44,32.44,32.33,32.37,23400.0,20.8934,20.8934,20.8226,20.8483,23400.0
2007-01-25 12:15:00,32.37,32.39,32.36,32.37,4500.0,20.8483,20.8612,20.8419,20.8483,4500.0
2007-01-25 12:20:00,32.38,32.39,32.37,32.39,5000.0,20.8548,20.8612,20.8483,20.8612,5000.0
2007-01-25 12:25:00,32.37,32.38,32.36,32.36,6700.0,20.8483,20.8548,20.8419,20.8419,6700.0
2007-01-25 12:30:00,32.37,32.38,32.27,32.28,48600.0,20.8483,20.8548,20.7839,20.7903,48600.0
2007-01-25 12:35:00,32.27,32.28,32.24,32.27,22200.0,20.7839,20.7903,20.7646,20.7839,22200.0
2007-01-25 12:40:00,32.27,32.31,32.24,32.3,16800.0,20.7839,20.8097,20.7646,20.8032,16800.0
2007-01-25 12:45:00,32.31,32.32,32.29,32.32,6800.0,20.8097,20.8161,20.7968,20.8161,6800.0
2007-01-25 12:50:00,32.32,32.32,32.3,32.32,8100.0,20.8161,20.8161,20.8032,20.8161,8100.0
2007-01-25 12:55:00,32.32,32.32,32.29,32.29,14300.0,20.8161,20.8161,20.7968,20.7968,14300.0
2007-01-25 13:00:00,32.3,32.3,32.28,32.29,10400.0,20.8032,20.8032,20.7903,20.7968,10400.0
2007-01-25 13:05:00,32.29,32.31,32.28,32.31,11300.0,20.7968,20.8097,20.7903,20.8097,11300.0
2007-01-25 13:10:00,32.31,32.34,32.31,32.33,10600.0,20.8097,20.829,20.8097,20.8226,10600.0
2007-01-25 13:15:00,32.33,32.35,32.33,32.34,5400.0,20.8226,20.8354,20.8226,20.829,5400.0
2007-01-25 13:20:00,32.35,32.35,32.33,32.35,9700.0,20.8354,20.8354,20.8226,20.8354,9700.0
2007-01-25 13:25:00,32.35,32.35,32.33,32.35,10500.0,20.8354,20.8354,20.8226,20.8354,10500.0
2007-01-25 13:30:00,32.35,32.35,32.32,32.32,19300.0,20.8354,20.8354,20.8161,20.8161,19300.0
2007-01-25 13:35:00,32.32,32.34,32.24,32.24,24400.0,20.8161,20.829,20.7646,20.7646,24400.0
2007-01-25 13:40:00,32.25,32.29,32.24,32.28,27300.0,20.771,20.7968,20.7646,20.7903,27300.0
2007-01-25 13:45:00,32.27,32.28,32.24,32.25,15000.0,20.7839,20.7903,20.7646,20.771,15000.0
2007-01-25 13:50:00,32.26,32.31,32.25,32.29,29200.0,20.7775,20.8097,20.771,20.7968,29200.0
2007-01-25 13:55:00,32.3,32.31,32.21,32.23,16600.0,20.8032,20.8097,20.7453,20.7581,16600.0
2007-01-25 14:00:00,32.23,32.23,32.14,32.14,36900.0,20.7581,20.7581,20.7002,20.7002,36900.0
2007-01-25 14:05:00,32.15,32.19,32.14,32.19,15500.0,20.7066,20.7324,20.7002,20.7324,15500.0
2007-01-25 14:10:00,32.19,32.24,32.18,32.23,18500.0,20.7324,20.7646,20.7259,20.7581,18500.0
2007-01-25 14:15:00,32.23,32.25,32.2,32.2,24100.0,20.7581,20.771,20.7388,20.7388,24100.0
2007-01-25 14:20:00,32.21,32.21,32.16,32.17,19000.0,20.7453,20.7453,20.7131,20.7195,19000.0
2007-01-25 14:25:00,32.17,32.18,32.14,32.16,22400.0,20.7195,20.7259,20.7002,20.7131,22400.0
2007-01-25 14:30:00,32.17,32.21,32.16,32.19,16200.0,20.7195,20.7453,20.7131,20.7324,16200.0
2007-01-25 14:35:00,32.2,32.22,32.19,32.2,17800.0,20.7388,20.7517,20.7324,20.7388,17800.0
2007-01-25 14:40:00,32.19,32.2,32.16,32.17,15700.0,20.7324,20.7388,20.7131,20.7195,15700.0
2007-01-25 14:45:00,32.16,32.17,32.13,32.15,17400.0,20.7131,20.7195,20.6937,20.7066,17400.0
2007-01-25 14:50:00,32.16,32.16,32.14,32.16,16000.0,20.7131,20.7131,20.7002,20.7131,16000.0
2007-01-25 14:55:00,32.15,32.18,32.15,32.17,14500.0,20.7066,20.7259,20.7066,20.7195,14500.0
2007-01-25 15:00:00,32.17,32.17,32.12,32.14,19700.0,20.7195,20.7195,20.6873,20.7002,19700.0
2007-01-25 15:05:00,32.13,32.13,32.06,32.07,24400.0,20.6937,20.6937,20.6487,20.6551,24400.0
2007-01-25 15:10:00,32.08,32.11,32.07,32.1,24300.0,20.6615,20.6809,20.6551,20.6744,24300.0
2007-01-25 15:15:00,32.1,32.12,32.07,32.1,17900.0,20.6744,20.6873,20.6551,20.6744,17900.0
2007-01-25 15:20:00,32.11,32.11,32.06,32.07,22600.0,20.6809,20.6809,20.6487,20.6551,22600.0
2007-01-25 15:25:00,32.07,32.13,32.07,32.12,26300.0,20.6551,20.6937,20.6551,20.6873,26300.0
2007-01-25 15:30:00,32.13,32.13,32.1,32.1,26400.0,20.6937,20.6937,20.6744,20.6744,26400.0
2007-01-25 15:35:00,32.1,32.11,32.07,32.08,21400.0,20.6744,20.6809,20.6551,20.6615,21400.0
2007-01-25 15:40:00,32.08,32.08,32.05,32.05,23000.0,20.6615,20.6615,20.6422,20.6422,23000.0
2007-01-25 15:45:00,32.06,32.06,32.02,32.03,45900.0,20.6487,20.6487,20.6229,20.6293,45900.0
2007-01-25 15:50:00,32.03,32.06,32.01,32.05,66100.0,20.6293,20.6487,20.6165,20.6422,66100.0
2007-01-25 15:55:00,32.05,32.08,32.05,32.07,57700.0,20.6422,20.6615,20.6422,20.6551,57700.0
2007-01-26 09:30:00,32.0,32.17,31.99,32.15,23500.0,20.61,20.7195,20.6036,20.7066,23500.0
2007-01-26 09:35:00,32.16,32.2,32.06,32.06,14100.0,20.7131,20.7388,20.6487,20.6487,14100.0
2007-01-26 09:40:00,32.08,32.11,32.02,32.06,20200.0,20.6615,20.6809,20.6229,20.6487,20200.0
2007-01-26 09:45:00,32.07,32.12,32.07,32.1,19100.0,20.6551,20.6873,20.6551,20.6744,19100.0
2007-01-26 09:50:00,32.11,32.17,32.07,32.13,37900.0,20.6809,20.7195,20.6551,20.6937,37900.0
2007-01-26 09:55:00,32.13,32.19,32.1,32.18,30300.0,20.6937,20.7324,20.6744,20.7259,30300.0
2007-01-26 10:00:00,32.19,32.27,32.15,32.18,49800.0,20.7324,20.7839,20.7066,20.7259,49800.0
2007-01-26 10:05:00,32.17,32.27,32.14,32.19,40000.0,20.7195,20.7839,20.7002,20.7324,40000.0
2007-01-26 10:10:00,32.2,32.3,32.18,32.22,22300.0,20.7388,20.8032,20.7259,20.7517,22300.0
2007-01-26 10:15:00,32.23,32.23,32.11,32.16,25000.0,20.7581,20.7581,20.6809,20.7131,25000.0
2007-01-26 10:20:00,32.16,32.19,32.11,32.14,17100.0,20.7131,20.7324,20.6809,20.7002,17100.0
2007-01-26 10:25:00,32.15,32.16,32.1,32.11,12200.0,20.7066,20.7131,20.6744,20.6809,12200.0
2007-01-26 10:30:00,32.12,32.15,32.04,32.04,52600.0,20.6873,20.7066,20.6358,20.6358,52600.0
2007-01-26 10:35:00,32.06,32.16,32.02,32.14,50300.0,20.6487,20.7131,20.6229,20.7002,50300.0
2007-01-26 10:40:00,32.12,32.19,32.11,32.18,48200.0,20.6873,20.7324,20.6809,20.7259,48200.0
2007-01-26 10:45:00,32.19,32.24,32.16,32.23,11200.0,20.7324,20.7646,20.7131,20.7581,11200.0
2007-01-26 10:50:00,32.23,32.26,32.21,32.24,21700.0,20.7581,20.7775,20.7453,20.7646,21700.0
2007-01-26 10:55:00,32.24,32.29,32.24,32.29,13500.0,20.7646,20.7968,20.7646,20.7968,13500.0
2007-01-26 11:00:00,32.29,32.3,32.27,32.28,13100.0,20.7968,20.8032,20.7839,20.7903,13100.0
2007-01-26 11:05:00,32.28,32.29,32.23,32.24,15000.0,20.7903,20.7968,20.7581,20.7646,15000.0
2007-01-26 11:10:00,32.24,32.27,32.23,32.25,12900.0,20.7646,20.7839,20.7581,20.771,12900.0
2007-01-26 11:15:00,32.26,32.29,32.25,32.29,14400.0,20.7775,20.7968,20.771,20.7968,14400.0
2007-01-26 11:20:00,32.29,32.3,32.28,32.29,6000.0,20.7968,20.8032,20.7903,20.7968,6000.0
2007-01-26 11:25:00,32.29,32.3,32.19,32.19,22700.0,20.7968,20.8032,20.7324,20.7324,22700.0
2007-01-26 11:30:00,32.19,32.2,32.16,32.16,21500.0,20.7324,20.7388,20.7131,20.7131,21500.0
2007-01-26 11:35:00,32.16,32.16,32.08,32.09,15000.0,20.7131,20.7131,20.6615,20.668,15000.0
2007-01-26 11:40:00,32.09,32.12,32.08,32.12,10300.0,20.668,20.6873,20.6615,20.6873,10300.0
2007-01-26 11:45:00,32.11,32.2,32.11,32.18,12900.0,20.6809,20.7388,20.6809,20.7259,12900.0
2007-01-26 11:50:00,32.19,32.22,32.17,32.21,15000.0,20.7324,20.7517,20.7195,20.7453,15000.0
2007-01-26 11:55:00,32.22,32.32,32.22,32.32,16200.0,20.7517,20.8161,20.7517,20.8161,16200.0
2007-01-26 12:00:00,32.32,32.36,32.31,32.35,11200.0,20.8161,20.8419,20.8097,20.8354,11200.0
2007-01-26 12:05:00,32.35,32.38,32.35,32.37,16300.0,20.8354,20.8548,20.8354,20.8483,16300.0
2007-01-26 12:10:00,32.37,32.44,32.36,32.44,11900.0,20.8483,20.8934,20.8419,20.8934,11900.0
2007-01-26 12:15:00,32.45,32.46,32.44,32.46,13700.0,20.8998,20.9063,20.8934,20.9063,13700.0
2007-01-26 12:20:00,32.45,32.46,32.39,32.39,19800.0,20.8998,20.9063,20.8612,20.8612,19800.0
2007-01-26 12:25:00,32.38,32.39,32.37,32.39,9800.0,20.8548,20.8612,20.8483,20.8612,9800.0
2007-01-26 12:30:00,32.39,32.46,32.39,32.46,9500.0,20.8612,20.9063,20.8612,20.9063,9500.0
2007-01-26 12:35:00,32.46,32.46,32.42,32.45,12200.0,20.9063,20.9063,20.8805,20.8998,12200.0
2007-01-26 12:40:00,32.46,32.46,32.44,32.44,10900.0,20.9063,20.9063,20.8934,20.8934,10900.0
2007-01-26 12:45:00,32.45,32.49,32.45,32.47,20000.0,20.8998,20.9256,20.8998,20.9127,20000.0
2007-01-26 12:50:00,32.47,32.48,32.41,32.43,11200.0,20.9127,20.9192,20.8741,20.887,11200.0
2007-01-26 12:55:00,32.42,32.49,32.42,32.49,24900.0,20.8805,20.9256,20.8805,20.9256,24900.0
2007-01-26 13:00:00,32.49,32.5,32.48,32.5,27400.0,20.9256,20.932,20.9192,20.932,27400.0
2007-01-26 13:05:00,32.49,32.5,32.43,32.44,9900.0,20.9256,20.932,20.887,20.8934,9900.0
2007-01-26 13:10:00,32.44,32.44,32.38,32.4,18300.0,20.8934,20.8934,20.8548,20.8676,18300.0
2007-01-26 13:15:00,32.38,32.45,32.36,32.45,16700.0,20.8548,20.8998,20.8419,20.8998,16700.0
2007-01-26 13:20:00,32.45,32.47,32.41,32.45,17500.0,20.8998,20.9127,20.8741,20.8998,17500.0
2007-01-26 13:25:00,32.44,32.47,32.42,32.46,27500.0,20.8934,20.9127,20.8805,20.9063,27500.0
2007-01-26 13:30:00,32.47,32.48,32.47,32.47,9100.0,20.9127,20.9192,20.9127,20.9127,9100.0
2007-01-26 13:35:00,32.47,32.49,32.44,32.44,13600.0,20.9127,20.9256,20.8934,20.8934,13600.0
2007-01-26 13:40:00,32.45,32.49,32.44,32.48,10700.0,20.8998,20.9256,20.8934,20.9192,10700.0
2007-01-26 13:45:00,32.48,32.48,32.43,32.44,9500.0,20.9192,20.9192,20.887,20.8934,9500.0
2007-01-26 13:50:00,32.44,32.49,32.43,32.49,7700.0,20.8934,20.9256,20.887,20.9256,7700.0
2007-01-26 13:55:00,32.49,32.49,32.46,32.48,11200.0,20.9256,20.9256,20.9063,20.9192,11200.0
2007-01-26 14:00:00,32.48,32.48,32.44,32.44,16000.0,20.9192,20.9192,20.8934,20.8934,16000.0
2007-01-26 14:05:00,32.45,32.45,32.41,32.43,13100.0,20.8998,20.8998,20.8741,20.887,13100.0
2007-01-26 14:10:00,32.43,32.46,32.43,32.45,23600.0,20.887,20.9063,20.887,20.8998,23600.0
2007-01-26 14:15:00,32.45,32.48,32.44,32.45,45300.0,20.8998,20.9192,20.8934,20.8998,45300.0
2007-01-26 14:20:00,32.45,32.47,32.45,32.45,35900.0,20.8998,20.9127,20.8998,20.8998,35900.0
2007-01-26 14:25:00,32.45,32.45,32.41,32.43,13300.0,20.8998,20.8998,20.8741,20.887,13300.0
2007-01-26 14:30:00,32.42,32.43,32.37,32.39,18100.0,20.8805,20.887,20.8483,20.8612,18100.0
2007-01-26 14:35:00,32.38,32.41,32.34,32.35,22400.0,20.8548,20.8741,20.829,20.8354,22400.0
2007-01-26 14:40:00,32.34,32.39,32.34,32.39,9600.0,20.829,20.8612,20.829,20.8612,9600.0
2007-01-26 14:45:00,32.4,32.45,32.4,32.45,12400.0,20.8676,20.8998,20.8676,20.8998,12400.0
2007-01-26 14:50:00,32.45,32.46,32.44,32.45,16100.0,20.8998,20.9063,20.8934,20.8998,16100.0
2007-01-26 14:55:00,32.45,32.46,32.42,32.45,18600.0,20.8998,20.9063,20.8805,20.8998,18600.0
2007-01-26 15:00:00,32.45,32.46,32.41,32.42,25700.0,20.8998,20.9063,20.8741,20.8805,25700.0
2007-01-26 15:05:00,32.42,32.47,32.42,32.45,27200.0,20.8805,20.9127,20.8805,20.8998,27200.0
2007-01-26 15:10:00,32.45,32.46,32.43,32.44,34600.0,20.8998,20.9063,20.887,20.8934,34600.0
2007-01-26 15:15:00,32.45,32.45,32.43,32.45,36400.0,20.8998,20.8998,20.887,20.8998,36400.0
2007-01-26 15:20:00,32.45,32.45,32.4,32.43,33400.0,20.8998,20.8998,20.8676,20.887,33400.0
2007-01-26 15:25:00,32.43,32.45,32.42,32.45,17900.0,20.887,20.8998,20.8805,20.8998,17900.0
2007-01-26 15:30:00,32.45,32.45,32.43,32.45,30500.0,20.8998,20.8998,20.887,20.8998,30500.0
2007-01-26 15:35:00,32.45,32.45,32.38,32.43,38200.0,20.8998,20.8998,20.8548,20.887,38200.0
2007-01-26 15:40:00,32.43,32.43,32.36,32.37,31200.0,20.887,20.887,20.8419,20.8483,31200.0
2007-01-26 15:45:00,32.37,32.4,32.36,32.4,29700.0,20.8483,20.8676,20.8419,20.8676,29700.0
2007-01-26 15:50:00,32.4,32.42,32.38,32.39,46600.0,20.8676,20.8805,20.8548,20.8612,46600.0
2007-01-26 15:55:00,32.39,32.44,32.38,32.4,54500.0,20.8612,20.8934,20.8548,20.8676,54500.0
2007-01-29 09:30:00,32.26,32.3,32.2,32.22,56900.0,20.7775,20.8032,20.7388,20.7517,56900.0
2007-01-29 09:35:00,32.22,32.45,32.22,32.42,15500.0,20.7517,20.8998,20.7517,20.8805,15500.0
2007-01-29 09:40:00,32.43,32.43,32.33,32.41,20400.0,20.887,20.887,20.8226,20.8741,20400.0
2007-01-29 09:45:00,32.4,32.43,32.34,32.42,35900.0,20.8676,20.887,20.829,20.8805,35900.0
2007-01-29 09:50:00,32.4,32.42,32.25,32.28,43000.0,20.8676,20.8805,20.771,20.7903,43000.0
2007-01-29 09:55:00,32.27,32.32,32.2,32.23,33300.0,20.7839,20.8161,20.7388,20.7581,33300.0
2007-01-29 10:00:00,32.23,32.3,32.23,32.25,27800.0,20.7581,20.8032,20.7581,20.771,27800.0
2007-01-29 10:05:00,32.24,32.32,32.22,32.31,53600.0,20.7646,20.8161,20.7517,20.8097,53600.0
2007-01-29 10:10:00,32.31,32.32,32.26,32.3,30100.0,20.8097,20.8161,20.7775,20.8032,30100.0
2007-01-29 10:15:00,32.28,32.28,32.21,32.22,29200.0,20.7903,20.7903,20.7453,20.7517,29200.0
2007-01-29 10:20:00,32.22,32.25,32.15,32.18,25800.0,20.7517,20.771,20.7066,20.7259,25800.0
2007-01-29 10:25:00,32.18,32.21,32.16,32.18,19800.0,20.7259,20.7453,20.7131,20.7259,19800.0
2007-01-29 10:30:00,32.17,32.2,32.14,32.15,53900.0,20.7195,20.7388,20.7002,20.7066,53900.0
2007-01-29 10:35:00,32.15,32.15,32.06,32.06,30600.0,20.7066,20.7066,20.6487,20.6487,30600.0
2007-01-29 10:40:00,32.07,32.15,32.06,32.13,16300.0,20.6551,20.7066,20.6487,20.6937,16300.0
2007-01-29 10:45:00,32.13,32.16,32.12,32.15,18900.0,20.6937,20.7131,20.6873,20.7066,18900.0
2007-01-29 10:50:00,32.15,32.15,32.1,32.12,11200.0,20.7066,20.7066,20.6744,20.6873,11200.0
2007-01-29 10:55:00,32.12,32.15,32.12,32.13,7700.0,20.6873,20.7066,20.6873,20.6937,7700.0
2007-01-29 11:00:00,32.12,32.14,32.1,32.12,12600.0,20.6873,20.7002,20.6744,20.6873,12600.0
2007-01-29 11:05:00,32.11,32.2,32.11,32.19,17900.0,20.6809,20.7388,20.6809,20.7324,17900.0
2007-01-29 11:10:00,32.2,32.31,32.2,32.31,12200.0,20.7388,20.8097,20.7388,20.8097,12200.0
2007-01-29 11:15:00,32.3,32.35,32.3,32.34,22300.0,20.8032,20.8354,20.8032,20.829,22300.0
2007-01-29 11:20:00,32.34,32.38,32.32,32.38,19300.0,20.829,20.8548,20.8161,20.8548,19300.0
2007-01-29 11:25:00,32.37,32.39,32.31,32.33,28700.0,20.8483,20.8612,20.8097,20.8226,28700.0
2007-01-29 11:30:00,32.34,32.36,32.3,32.33,16600.0,20.829,20.8419,20.8032,20.8226,16600.0
2007-01-29 11:35:00,32.31,32.32,32.28,32.28,18300.0,20.8097,20.8161,20.7903,20.7903,18300.0
2007-01-29 11:40:00,32.27,32.35,32.25,32.35,37600.0,20.7839,20.8354,20.771,20.8354,37600.0
2007-01-29 11:45:00,32.35,32.39,32.35,32.39,31300.0,20.8354,20.8612,20.8354,20.8612,31300.0
2007-01-29 11:50:00,32.39,32.43,32.38,32.41,27900.0,20.8612,20.887,20.8548,20.8741,27900.0
2007-01-29 11:55:00,32.41,32.43,32.4,32.42,16200.0,20.8741,20.887,20.8676,20.8805,16200.0
2007-01-29 12:00:00,32.41,32.42,32.35,32.41,29700.0,20.8741,20.8805,20.8354,20.8741,29700.0
2007-01-29 12:05:00,32.41,32.41,32.36,32.36,8200.0,20.8741,20.8741,20.8419,20.8419,8200.0
2007-01-29 12:10:00,32.36,32.4,32.35,32.36,12300.0,20.8419,20.8676,20.8354,20.8419,12300.0
2007-01-29 12:15:00,32.36,32.38,32.33,32.33,15900.0,20.8419,20.8548,20.8226,20.8226,15900.0
2007-01-29 12:20:00,32.34,32.34,32.3,32.32,11300.0,20.829,20.829,20.8032,20.8161,11300.0
2007-01-29 12:25:00,32.32,32.32,32.3,32.31,14400.0,20.8161,20.8161,20.8032,20.8097,14400.0
2007-01-29 12:30:00,32.31,32.32,32.26,32.27,8000.0,20.8097,20.8161,20.7775,20.7839,8000.0
2007-01-29 12:35:00,32.27,32.28,32.24,32.24,22700.0,20.7839,20.7903,20.7646,20.7646,22700.0
2007-01-29 12:40:00,32.24,32.29,32.24,32.29,44900.0,20.7646,20.7968,20.7646,20.7968,44900.0
2007-01-29 12:45:00,32.29,32.35,32.29,32.34,17800.0,20.7968,20.8354,20.7968,20.829,17800.0
2007-01-29 12:50:00,32.35,32.39,32.35,32.37,13500.0,20.8354,20.8612,20.8354,20.8483,13500.0
2007-01-29 12:55:00,32.37,32.41,32.37,32.4,8200.0,20.8483,20.8741,20.8483,20.8676,8200.0
2007-01-29 13:00:00,32.41,32.45,32.4,32.44,13700.0,20.8741,20.8998,20.8676,20.8934,13700.0
2007-01-29 13:05:00,32.44,32.46,32.35,32.38,31300.0,20.8934,20.9063,20.8354,20.8548,31300.0
2007-01-29 13:10:00,32.37,32.43,32.37,32.42,9400.0,20.8483,20.887,20.8483,20.8805,9400.0
2007-01-29 13:15:00,32.43,32.43,32.4,32.4,7200.0,20.887,20.887,20.8676,20.8676,7200.0
2007-01-29 13:20:00,32.4,32.4,32.35,32.35,8700.0,20.8676,20.8676,20.8354,20.8354,8700.0
2007-01-29 13:25:00,32.35,32.37,32.34,32.34,9900.0,20.8354,20.8483,20.829,20.829,9900.0
2007-01-29 13:30:00,32.34,32.34,32.3,32.32,25900.0,20.829,20.829,20.8032,20.8161,25900.0
2007-01-29 13:35:00,32.31,32.32,32.3,32.3,9300.0,20.8097,20.8161,20.8032,20.8032,9300.0
2007-01-29 13:40:00,32.3,32.3,32.27,32.27,21000.0,20.8032,20.8032,20.7839,20.7839,21000.0
2007-01-29 13:45:00,32.27,32.28,32.15,32.16,30000.0,20.7839,20.7903,20.7066,20.7131,30000.0
2007-01-29 13:50:00,32.18,32.22,32.1,32.11,24900.0,20.7259,20.7517,20.6744,20.6809,24900.0
2007-01-29 13:55:00,32.11,32.13,32.1,32.1,15600.0,20.6809,20.6937,20.6744,20.6744,15600.0
2007-01-29 14:00:00,32.1,32.11,32.06,32.07,26600.0,20.6744,20.6809,20.6487,20.6551,26600.0
2007-01-29 14:05:00,32.08,32.14,32.05,32.11,20100.0,20.6615,20.7002,20.6422,20.6809,20100.0
2007-01-29 14:10:00,32.11,32.12,32.03,32.06,29600.0,20.6809,20.6873,20.6293,20.6487,29600.0
2007-01-29 14:15:00,32.06,32.11,32.06,32.07,19000.0,20.6487,20.6809,20.6487,20.6551,19000.0
2007-01-29 14:20:00,32.07,32.11,32.05,32.05,15100.0,20.6551,20.6809,20.6422,20.6422,15100.0
2007-01-29 14:25:00,32.04,32.08,32.02,32.04,34300.0,20.6358,20.6615,20.6229,20.6358,34300.0
2007-01-29 14:30:00,32.05,32.08,32.04,32.06,15300.0,20.6422,20.6615,20.6358,20.6487,15300.0
2007-01-29 14:35:00,32.05,32.06,31.99,31.99,25900.0,20.6422,20.6487,20.6036,20.6036,25900.0
2007-01-29 14:40:00,31.99,32.03,31.99,32.02,22300.0,20.6036,20.6293,20.6036,20.6229,22300.0
2007-01-29 14:45:00,32.02,32.02,31.99,32.0,13300.0,20.6229,20.6229,20.6036,20.61,13300.0
2007-01-29 14:50:00,31.99,32.01,31.97,31.98,18800.0,20.6036,20.6165,20.5907,20.5971,18800.0
2007-01-29 14:55:00,31.97,31.98,31.92,31.93,31800.0,20.5907,20.5971,20.5585,20.5649,31800.0
2007-01-29 15:00:00,31.94,32.0,31.93,31.99,20300.0,20.5714,20.61,20.5649,20.6036,20300.0
2007-01-29 15:05:00,31.98,31.99,31.96,31.97,24300.0,20.5971,20.6036,20.5842,20.5907,24300.0
2007-01-29 15:10:00,31.96,31.98,31.96,31.98,15400.0,20.5842,20.5971,20.5842,20.5971,15400.0
2007-01-29 15:15:00,31.98,31.99,31.96,31.99,22000.0,20.5971,20.6036,20.5842,20.6036,22000.0
2007-01-29 15:20:00,31.99,31.99,31.97,31.97,17000.0,20.6036,20.6036,20.5907,20.5907,17000.0
2007-01-29 15:25:00,31.97,32.0,31.97,32.0,50900.0,20.5907,20.61,20.5907,20.61,50900.0
2007-01-29 15:30:00,32.0,32.01,31.98,32.0,46400.0,20.61,20.6165,20.5971,20.61,46400.0
2007-01-29 15:35:00,31.99,32.01,31.97,31.97,30400.0,20.6036,20.6165,20.5907,20.5907,30400.0
2007-01-29 15:40:00,31.98,32.0,31.97,31.99,23900.0,20.5971,20.61,20.5907,20.6036,23900.0
2007-01-29 15:45:00,31.99,32.02,31.98,32.0,39400.0,20.6036,20.6229,20.5971,20.61,39400.0
2007-01-29 15:50:00,32.0,32.0,31.94,31.99,62100.0,20.61,20.61,20.5714,20.6036,62100.0
2007-01-29 15:55:00,31.99,32.0,31.95,31.97,46000.0,20.6036,20.61,20.5778,20.5907,46000.0
2007-01-30 09:30:00,31.99,32.0,31.96,31.99,137300.0,20.6036,20.61,20.5842,20.6036,137300.0
2007-01-30 09:35:00,32.0,32.08,31.9,31.95,18000.0,20.61,20.6615,20.5456,20.5778,18000.0
2007-01-30 09:40:00,31.95,32.0,31.93,31.98,12500.0,20.5778,20.61,20.5649,20.5971,12500.0
2007-01-30 09:45:00,31.98,32.05,31.96,32.01,30600.0,20.5971,20.6422,20.5842,20.6165,30600.0
2007-01-30 09:50:00,31.99,32.01,31.94,31.94,32300.0,20.6036,20.6165,20.5714,20.5714,32300.0
2007-01-30 09:55:00,31.94,31.95,31.87,31.94,15300.0,20.5714,20.5778,20.5263,20.5714,15300.0
2007-01-30 10:00:00,31.94,32.04,31.89,32.04,29400.0,20.5714,20.6358,20.5392,20.6358,29400.0
2007-01-30 10:05:00,32.05,32.08,32.05,32.06,17500.0,20.6422,20.6615,20.6422,20.6487,17500.0
2007-01-30 10:10:00,32.05,32.06,31.96,32.02,20600.0,20.6422,20.6487,20.5842,20.6229,20600.0
2007-01-30 10:15:00,32.04,32.04,31.97,31.99,24500.0,20.6358,20.6358,20.5907,20.6036,24500.0
2007-01-30 10:20:00,31.99,32.05,31.97,32.03,74800.0,20.6036,20.6422,20.5907,20.6293,74800.0
2007-01-30 10:25:00,32.04,32.04,32.0,32.01,16100.0,20.6358,20.6358,20.61,20.6165,16100.0
2007-01-30 10:30:00,32.01,32.07,32.01,32.06,22500.0,20.6165,20.6551,20.6165,20.6487,22500.0
2007-01-30 10:35:00,32.06,32.07,31.98,31.99,38400.0,20.6487,20.6551,20.5971,20.6036,38400.0
2007-01-30 10:40:00,31.99,32.03,31.98,31.99,14900.0,20.6036,20.6293,20.5971,20.6036,14900.0
2007-01-30 10:45:00,31.98,31.98,31.94,31.96,7700.0,20.5971,20.5971,20.5714,20.5842,7700.0
2007-01-30 10:50:00,31.97,32.0,31.95,31.99,7400.0,20.5907,20.61,20.5778,20.6036,7400.0
2007-01-30 10:55:00,31.99,32.04,31.99,32.04,10100.0,20.6036,20.6358,20.6036,20.6358,10100.0
2007-01-30 11:00:00,32.05,32.05,31.92,31.95,26800.0,20.6422,20.6422,20.5585,20.5778,26800.0
2007-01-30 11:05:00,31.96,32.01,31.96,31.99,8600.0,20.5842,20.6165,20.5842,20.6036,8600.0
2007-01-30 11:10:00,32.0,32.01,31.98,31.98,14400.0,20.61,20.6165,20.5971,20.5971,14400.0
2007-01-30 11:15:00,31.99,32.01,31.97,32.0,16400.0,20.6036,20.6165,20.5907,20.61,16400.0
2007-01-30 11:20:00,32.0,32.02,31.99,32.01,16200.0,20.61,20.6229,20.6036,20.6165,16200.0
2007-01-30 11:25:00,32.0,32.01,31.99,32.01,6100.0,20.61,20.6165,20.6036,20.6165,6100.0
2007-01-30 11:30:00,31.99,32.01,31.98,32.0,14600.0,20.6036,20.6165,20.5971,20.61,14600.0
2007-01-30 11:35:00,32.0,32.0,31.98,32.0,12700.0,20.61,20.61,20.5971,20.61,12700.0
2007-01-30 11:40:00,31.99,32.01,31.99,32.0,45900.0,20.6036,20.6165,20.6036,20.61,45900.0
2007-01-30 11:45:00,32.0,32.01,31.99,32.0,6300.0,20.61,20.6165,20.6036,20.61,6300.0
2007-01-30 11:50:00,32.0,32.0,31.99,32.0,6600.0,20.61,20.61,20.6036,20.61,6600.0
2007-01-30 11:55:00,32.0,32.0,31.98,31.99,10400.0,20.61,20.61,20.5971,20.6036,10400.0
2007-01-30 12:00:00,31.99,31.99,31.97,31.99,6500.0,20.6036,20.6036,20.5907,20.6036,6500.0
2007-01-30 12:05:00,32.0,32.0,31.98,31.99,12400.0,20.61,20.61,20.5971,20.6036,12400.0
2007-01-30 12:10:00,32.0,32.0,31.99,31.99,3500.0,20.61,20.61,20.6036,20.6036,3500.0
2007-01-30 12:15:00,32.0,32.0,31.98,31.99,25200.0,20.61,20.61,20.5971,20.6036,25200.0
2007-01-30 12:20:00,31.98,31.99,31.97,31.97,7400.0,20.5971,20.6036,20.5907,20.5907,7400.0
2007-01-30 12:25:00,31.98,31.98,31.97,31.97,2700.0,20.5971,20.5971,20.5907,20.5907,2700.0
2007-01-30 12:30:00,31.97,31.99,31.97,31.99,7000.0,20.5907,20.6036,20.5907,20.6036,7000.0
2007-01-30 12:35:00,32.0,32.0,31.99,31.99,12400.0,20.61,20.61,20.6036,20.6036,12400.0
2007-01-30 12:40:00,32.0,32.0,31.99,32.0,2400.0,20.61,20.61,20.6036,20.61,2400.0
2007-01-30 12:45:00,32.0,32.0,31.99,32.0,8300.0,20.61,20.61,20.6036,20.61,8300.0
2007-01-30 12:50:00,31.99,32.01,31.99,31.99,5200.0,20.6036,20.6165,20.6036,20.6036,5200.0
2007-01-30 12:55:00,32.0,32.0,31.99,32.0,7400.0,20.61,20.61,20.6036,20.61,7400.0
2007-01-30 13:00:00,32.0,32.01,31.96,32.0,15700.0,20.61,20.6165,20.5842,20.61,15700.0
2007-01-30 13:05:00,32.01,32.01,31.93,31.93,17000.0,20.6165,20.6165,20.5649,20.5649,17000.0
2007-01-30 13:10:00,31.94,31.96,31.93,31.94,5400.0,20.5714,20.5842,20.5649,20.5714,5400.0
2007-01-30 13:15:00,31.96,31.99,31.95,31.97,7000.0,20.5842,20.6036,20.5778,20.5907,7000.0
2007-01-30 13:20:00,31.98,32.0,31.97,32.0,5800.0,20.5971,20.61,20.5907,20.61,5800.0
2007-01-30 13:25:00,32.0,32.0,31.98,31.99,3200.0,20.61,20.61,20.5971,20.6036,3200.0
2007-01-30 13:30:00,31.99,32.0,31.98,31.98,6200.0,20.6036,20.61,20.5971,20.5971,6200.0
2007-01-30 13:35:00,32.0,32.0,31.98,31.99,6100.0,20.61,20.61,20.5971,20.6036,6100.0
2007-01-30 13:40:00,31.99,32.0,31.99,31.99,16100.0,20.6036,20.61,20.6036,20.6036,16100.0
2007-01-30 13:45:00,32.0,32.03,31.99,32.0,26600.0,20.61,20.6293,20.6036,20.61,26600.0
2007-01-30 13:50:00,32.0,32.01,32.0,32.01,5100.0,20.61,20.6165,20.61,20.6165,5100.0
2007-01-30 13:55:00,32.01,32.01,32.0,32.0,7700.0,20.6165,20.6165,20.61,20.61,7700.0
2007-01-30 14:00:00,32.0,32.01,31.97,31.97,10600.0,20.61,20.6165,20.5907,20.5907,10600.0
2007-01-30 14:05:00,31.98,31.99,31.97,31.98,4000.0,20.5971,20.6036,20.5907,20.5971,4000.0
2007-01-30 14:10:00,31.97,31.99,31.95,31.99,5500.0,20.5907,20.6036,20.5778,20.6036,5500.0
2007-01-30 14:15:00,32.0,32.0,31.96,31.96,30000.0,20.61,20.61,20.5842,20.5842,30000.0
2007-01-30 14:20:00,31.96,31.97,31.96,31.97,4500.0,20.5842,20.5907,20.5842,20.5907,4500.0
2007-01-30 14:25:00,31.97,31.99,31.96,31.96,15000.0,20.5907,20.6036,20.5842,20.5842,15000.0
2007-01-30 14:30:00,31.95,31.97,31.93,31.95,10800.0,20.5778,20.5907,20.5649,20.5778,10800.0
2007-01-30 14:35:00,31.97,31.98,31.92,31.98,8500.0,20.5907,20.5971,20.5585,20.5971,8500.0
2007-01-30 14:40:00,31.97,31.99,31.96,31.98,7200.0,20.5907,20.6036,20.5842,20.5971,7200.0
2007-01-30 14:45:00,31.99,31.99,31.96,31.97,10300.0,20.6036,20.6036,20.5842,20.5907,10300.0
2007-01-30 14:50:00,31.96,32.0,31.96,31.99,15800.0,20.5842,20.61,20.5842,20.6036,15800.0
2007-01-30 14:55:00,32.0,32.0,31.99,31.99,8100.0,20.61,20.61,20.6036,20.6036,8100.0
2007-01-30 15:00:00,31.99,32.01,31.95,31.99,25500.0,20.6036,20.6165,20.5778,20.6036,25500.0
2007-01-30 15:05:00,32.0,32.02,31.99,32.0,27800.0,20.61,20.6229,20.6036,20.61,27800.0
2007-01-30 15:10:00,31.99,32.01,31.99,32.01,21300.0,20.6036,20.6165,20.6036,20.6165,21300.0
2007-01-30 15:15:00,32.01,32.01,31.99,32.01,21100.0,20.6165,20.6165,20.6036,20.6165,21100.0
2007-01-30 15:20:00,32.0,32.02,32.0,32.0,20100.0,20.61,20.6229,20.61,20.61,20100.0
2007-01-30 15:25:00,32.0,32.01,31.99,32.0,19000.0,20.61,20.6165,20.6036,20.61,19000.0
2007-01-30 15:30:00,32.0,32.01,31.98,31.99,12100.0,20.61,20.6165,20.5971,20.6036,12100.0
2007-01-30 15:35:00,32.0,32.03,31.99,32.01,22800.0,20.61,20.6293,20.6036,20.6165,22800.0
2007-01-30 15:40:00,32.02,32.02,31.99,32.01,21900.0,20.6229,20.6229,20.6036,20.6165,21900.0
2007-01-30 15:45:00,32.0,32.01,31.98,31.99,23700.0,20.61,20.6165,20.5971,20.6036,23700.0
2007-01-30 15:50:00,32.0,32.01,31.99,32.0,31300.0,20.61,20.6165,20.6036,20.61,31300.0
2007-01-30 15:55:00,32.0,32.02,31.98,32.0,46700.0,20.61,20.6229,20.5971,20.61,46700.0
2007-01-31 09:30:00,32.0,32.05,31.96,32.05,36300.0,20.61,20.6422,20.5842,20.6422,36300.0
2007-01-31 09:35:00,32.02,32.03,31.96,32.0,14800.0,20.6229,20.6293,20.5842,20.61,14800.0
2007-01-31 09:40:00,32.0,32.0,31.95,31.97,11200.0,20.61,20.61,20.5778,20.5907,11200.0
2007-01-31 09:45:00,31.96,32.0,31.95,31.98,35900.0,20.5842,20.61,20.5778,20.5971,35900.0
2007-01-31 09:50:00,31.99,32.0,31.97,31.99,25000.0,20.6036,20.61,20.5907,20.6036,25000.0
2007-01-31 09:55:00,32.0,32.0,31.98,31.99,14900.0,20.61,20.61,20.5971,20.6036,14900.0
2007-01-31 10:00:00,31.98,32.0,31.97,31.98,10100.0,20.5971,20.61,20.5907,20.5971,10100.0
2007-01-31 10:05:00,31.98,32.0,31.96,32.0,14700.0,20.5971,20.61,20.5842,20.61,14700.0
2007-01-31 10:10:00,32.0,32.0,31.98,31.98,23700.0,20.61,20.61,20.5971,20.5971,23700.0
2007-01-31 10:15:00,31.99,32.0,31.99,32.0,11100.0,20.6036,20.61,20.6036,20.61,11100.0
2007-01-31 10:20:00,32.0,32.0,31.99,32.0,33400.0,20.61,20.61,20.6036,20.61,33400.0
2007-01-31 10:25:00,32.0,32.01,31.98,32.01,14300.0,20.61,20.6165,20.5971,20.6165,14300.0
2007-01-31 10:30:00,32.01,32.07,32.01,32.06,50300.0,20.6165,20.6551,20.6165,20.6487,50300.0
2007-01-31 10:35:00,32.07,32.1,32.06,32.07,30800.0,20.6551,20.6744,20.6487,20.6551,30800.0
2007-01-31 10:40:00,32.07,32.07,32.04,32.06,19200.0,20.6551,20.6551,20.6358,20.6487,19200.0
2007-01-31 10:45:00,32.06,32.08,32.05,32.08,17400.0,20.6487,20.6615,20.6422,20.6615,17400.0
2007-01-31 10:50:00,32.08,32.1,32.08,32.1,20300.0,20.6615,20.6744,20.6615,20.6744,20300.0
2007-01-31 10:55:00,32.1,32.1,32.07,32.07,22800.0,20.6744,20.6744,20.6551,20.6551,22800.0
2007-01-31 11:00:00,32.07,32.07,32.04,32.04,12800.0,20.6551,20.6551,20.6358,20.6358,12800.0
2007-01-31 11:05:00,32.04,32.05,32.0,32.01,17600.0,20.6358,20.6422,20.61,20.6165,17600.0
2007-01-31 11:10:00,32.01,32.02,32.0,32.0,19900.0,20.6165,20.6229,20.61,20.61,19900.0
2007-01-31 11:15:00,32.0,32.03,32.0,32.02,17200.0,20.61,20.6293,20.61,20.6229,17200.0
2007-01-31 11:20:00,32.02,32.02,32.01,32.02,8000.0,20.6229,20.6229,20.6165,20.6229,8000.0
2007-01-31 11:25:00,32.02,32.04,32.02,32.02,12200.0,20.6229,20.6358,20.6229,20.6229,12200.0
2007-01-31 11:30:00,32.02,32.02,31.97,31.98,13100.0,20.6229,20.6229,20.5907,20.5971,13100.0
2007-01-31 11:35:00,31.97,31.98,31.97,31.97,2000.0,20.5907,20.5971,20.5907,20.5907,2000.0
2007-01-31 11:40:00,31.97,31.98,31.97,31.97,7700.0,20.5907,20.5971,20.5907,20.5907,7700.0
2007-01-31 11:45:00,31.98,32.01,31.98,32.0,8700.0,20.5971,20.6165,20.5971,20.61,8700.0
2007-01-31 11:50:00,32.0,32.02,32.0,32.01,18200.0,20.61,20.6229,20.61,20.6165,18200.0
2007-01-31 11:55:00,32.01,32.01,32.0,32.0,5300.0,20.6165,20.6165,20.61,20.61,5300.0
2007-01-31 12:00:00,32.01,32.01,31.99,32.0,8200.0,20.6165,20.6165,20.6036,20.61,8200.0
2007-01-31 12:05:00,32.0,32.01,31.98,31.98,6000.0,20.61,20.6165,20.5971,20.5971,6000.0
2007-01-31 12:10:00,31.99,31.99,31.97,31.98,6800.0,20.6036,20.6036,20.5907,20.5971,6800.0
2007-01-31 12:15:00,31.97,31.98,31.97,31.97,8600.0,20.5907,20.5971,20.5907,20.5907,8600.0
2007-01-31 12:20:00,31.98,31.98,31.96,31.96,5200.0,20.5971,20.5971,20.5842,20.5842,5200.0
2007-01-31 12:25:00,31.96,31.96,31.94,31.94,7600.0,20.5842,20.5842,20.5714,20.5714,7600.0
2007-01-31 12:30:00,31.94,31.95,31.92,31.92,12600.0,20.5714,20.5778,20.5585,20.5585,12600.0
2007-01-31 12:35:00,31.92,31.94,31.92,31.94,5500.0,20.5585,20.5714,20.5585,20.5714,5500.0
2007-01-31 12:40:00,31.94,31.98,31.94,31.97,4700.0,20.5714,20.5971,20.5714,20.5907,4700.0
2007-01-31 12:45:00,31.97,31.99,31.97,31.98,7700.0,20.5907,20.6036,20.5907,20.5971,7700.0
2007-01-31 12:50:00,31.99,32.0,31.94,31.94,308300.0,20.6036,20.61,20.5714,20.5714,308300.0
2007-01-31 12:55:00,31.94,31.95,31.94,31.94,3600.0,20.5714,20.5778,20.5714,20.5714,3600.0
2007-01-31 13:00:00,31.94,31.95,31.94,31.94,13900.0,20.5714,20.5778,20.5714,20.5714,13900.0
2007-01-31 13:05:00,31.95,31.95,31.94,31.95,4600.0,20.5778,20.5778,20.5714,20.5778,4600.0
2007-01-31 13:10:00,31.95,31.95,31.94,31.94,4900.0,20.5778,20.5778,20.5714,20.5714,4900.0
2007-01-31 13:15:00,31.94,31.95,31.93,31.94,6200.0,20.5714,20.5778,20.5649,20.5714,6200.0
2007-01-31 13:20:00,31.94,31.95,31.94,31.95,5000.0,20.5714,20.5778,20.5714,20.5778,5000.0
2007-01-31 13:25:00,31.95,31.95,31.94,31.95,4300.0,20.5778,20.5778,20.5714,20.5778,4300.0
2007-01-31 13:30:00,31.95,31.95,31.94,31.95,5800.0,20.5778,20.5778,20.5714,20.5778,5800.0
2007-01-31 13:35:00,31.95,31.98,31.94,31.97,22300.0,20.5778,20.5971,20.5714,20.5907,22300.0
2007-01-31 13:40:00,31.97,31.97,31.96,31.96,10500.0,20.5907,20.5907,20.5842,20.5842,10500.0
2007-01-31 13:45:00,31.95,31.97,31.93,31.94,11200.0,20.5778,20.5907,20.5649,20.5714,11200.0
2007-01-31 13:50:00,31.96,31.97,31.94,31.95,9500.0,20.5842,20.5907,20.5714,20.5778,9500.0
2007-01-31 13:55:00,31.95,31.95,31.93,31.95,3200.0,20.5778,20.5778,20.5649,20.5778,3200.0
2007-01-31 14:00:00,31.95,31.96,31.94,31.94,7600.0,20.5778,20.5842,20.5714,20.5714,7600.0
2007-01-31 14:05:00,31.94,31.96,31.94,31.96,11900.0,20.5714,20.5842,20.5714,20.5842,11900.0
2007-01-31 14:10:00,31.96,31.97,31.9,31.94,21700.0,20.5842,20.5907,20.5456,20.5714,21700.0
2007-01-31 14:15:00,31.93,32.04,31.93,32.0,65900.0,20.5649,20.6358,20.5649,20.61,65900.0
2007-01-31 14:20:00,32.0,32.05,31.94,31.97,44900.0,20.61,20.6422,20.5714,20.5907,44900.0
2007-01-31 14:25:00,31.96,31.99,31.93,31.98,18800.0,20.5842,20.6036,20.5649,20.5971,18800.0
2007-01-31 14:30:00,31.99,32.07,31.99,32.07,51100.0,20.6036,20.6551,20.6036,20.6551,51100.0
2007-01-31 14:35:00,32.07,32.09,32.03,32.04,50200.0,20.6551,20.668,20.6293,20.6358,50200.0
2007-01-31 14:40:00,32.03,32.07,32.0,32.06,58900.0,20.6293,20.6551,20.61,20.6487,58900.0
2007-01-31 14:45:00,32.06,32.08,32.03,32.05,49600.0,20.6487,20.6615,20.6293,20.6422,49600.0
2007-01-31 14:50:00,32.05,32.07,32.05,32.07,17700.0,20.6422,20.6551,20.6422,20.6551,17700.0
2007-01-31 14:55:00,32.07,32.08,32.03,32.05,38400.0,20.6551,20.6615,20.6293,20.6422,38400.0
2007-01-31 15:00:00,32.05,32.07,32.04,32.05,17500.0,20.6422,20.6551,20.6358,20.6422,17500.0
2007-01-31 15:05:00,32.05,32.1,32.05,32.09,28000.0,20.6422,20.6744,20.6422,20.668,28000.0
2007-01-31 15:10:00,32.09,32.09,32.08,32.08,22200.0,20.668,20.668,20.6615,20.6615,22200.0
2007-01-31 15:15:00,32.08,32.09,32.04,32.05,67500.0,20.6615,20.668,20.6358,20.6422,67500.0
2007-01-31 15:20:00,32.04,32.06,32.03,32.05,35400.0,20.6358,20.6487,20.6293,20.6422,35400.0
2007-01-31 15:25:00,32.05,32.05,32.03,32.05,31100.0,20.6422,20.6422,20.6293,20.6422,31100.0
2007-01-31 15:30:00,32.05,32.05,32.04,32.05,25200.0,20.6422,20.6422,20.6358,20.6422,25200.0
2007-01-31 15:35:00,32.05,32.05,32.04,32.04,51300.0,20.6422,20.6422,20.6358,20.6358,51300.0
2007-01-31 15:40:00,32.05,32.05,32.01,32.04,43800.0,20.6422,20.6422,20.6165,20.6358,43800.0
2007-01-31 15:45:00,32.04,32.05,31.99,31.99,64500.0,20.6358,20.6422,20.6036,20.6036,64500.0
2007-01-31 15:50:00,32.0,32.0,31.98,32.0,50800.0,20.61,20.61,20.5971,20.61,50800.0
2007-01-31 15:55:00,31.99,32.0,31.97,31.99,76200.0,20.6036,20.61,20.5907,20.6036,76200.0
2007-02-01 09:30:00,32.17,32.42,32.1,32.39,48300.0,20.7195,20.8805,20.6744,20.8612,48300.0
2007-02-01 09:35:00,32.42,32.5,32.32,32.43,40200.0,20.8805,20.932,20.8161,20.887,40200.0
2007-02-01 09:40:00,32.44,32.45,32.33,32.33,34400.0,20.8934,20.8998,20.8226,20.8226,34400.0
2007-02-01 09:45:00,32.33,32.35,32.31,32.34,27400.0,20.8226,20.8354,20.8097,20.829,27400.0
2007-02-01 09:50:00,32.34,32.36,32.32,32.34,40300.0,20.829,20.8419,20.8161,20.829,40300.0
2007-02-01 09:55:00,32.34,32.37,32.27,32.28,73800.0,20.829,20.8483,20.7839,20.7903,73800.0
2007-02-01 10:00:00,32.27,32.34,32.22,32.26,43800.0,20.7839,20.829,20.7517,20.7775,43800.0
2007-02-01 10:05:00,32.26,32.27,32.22,32.23,25400.0,20.7775,20.7839,20.7517,20.7581,25400.0
2007-02-01 10:10:00,32.23,32.23,32.18,32.2,20600.0,20.7581,20.7581,20.7259,20.7388,20600.0
2007-02-01 10:15:00,32.19,32.33,32.19,32.25,58900.0,20.7324,20.8226,20.7324,20.771,58900.0
2007-02-01 10:20:00,32.26,32.28,32.2,32.25,14600.0,20.7775,20.7903,20.7388,20.771,14600.0
2007-02-01 10:25:00,32.25,32.28,32.24,32.26,10800.0,20.771,20.7903,20.7646,20.7775,10800.0
2007-02-01 10:30:00,32.26,32.27,32.17,32.22,37500.0,20.7775,20.7839,20.7195,20.7517,37500.0
2007-02-01 10:35:00,32.23,32.24,32.19,32.21,30700.0,20.7581,20.7646,20.7324,20.7453,30700.0
2007-02-01 10:40:00,32.21,32.22,32.17,32.2,31400.0,20.7453,20.7517,20.7195,20.7388,31400.0
2007-02-01 10:45:00,32.2,32.21,32.19,32.2,43100.0,20.7388,20.7453,20.7324,20.7388,43100.0
2007-02-01 10:50:00,32.2,32.21,32.11,32.11,33300.0,20.7388,20.7453,20.6809,20.6809,33300.0
2007-02-01 10:55:00,32.11,32.16,32.09,32.12,20800.0,20.6809,20.7131,20.668,20.6873,20800.0
2007-02-01 11:00:00,32.13,32.13,32.02,32.02,54200.0,20.6937,20.6937,20.6229,20.6229,54200.0
2007-02-01 11:05:00,32.02,32.05,32.0,32.05,16300.0,20.6229,20.6422,20.61,20.6422,16300.0
2007-02-01 11:10:00,32.05,32.12,32.04,32.12,11800.0,20.6422,20.6873,20.6358,20.6873,11800.0
2007-02-01 11:15:00,32.12,32.16,32.11,32.15,14200.0,20.6873,20.7131,20.6809,20.7066,14200.0
2007-02-01 11:20:00,32.16,32.18,32.13,32.14,19800.0,20.7131,20.7259,20.6937,20.7002,19800.0
2007-02-01 11:25:00,32.13,32.15,32.13,32.15,12900.0,20.6937,20.7066,20.6937,20.7066,12900.0
2007-02-01 11:30:00,32.15,32.15,32.14,32.15,34900.0,20.7066,20.7066,20.7002,20.7066,34900.0
2007-02-01 11:35:00,32.15,32.17,32.14,32.17,40200.0,20.7066,20.7195,20.7002,20.7195,40200.0
2007-02-01 11:40:00,32.16,32.2,32.16,32.2,15100.0,20.7131,20.7388,20.7131,20.7388,15100.0
2007-02-01 11:45:00,32.2,32.25,32.2,32.24,19700.0,20.7388,20.771,20.7388,20.7646,19700.0
2007-02-01 11:50:00,32.25,32.29,32.24,32.25,21600.0,20.771,20.7968,20.7646,20.771,21600.0
2007-02-01 11:55:00,32.25,32.31,32.25,32.3,17400.0,20.771,20.8097,20.771,20.8032,17400.0
2007-02-01 12:00:00,32.3,32.31,32.29,32.29,9600.0,20.8032,20.8097,20.7968,20.7968,9600.0
2007-02-01 12:05:00,32.29,32.3,32.28,32.29,9200.0,20.7968,20.8032,20.7903,20.7968,9200.0
2007-02-01 12:10:00,32.28,32.3,32.28,32.29,5200.0,20.7903,20.8032,20.7903,20.7968,5200.0
2007-02-01 12:15:00,32.29,32.3,32.28,32.29,6100.0,20.7968,20.8032,20.7903,20.7968,6100.0
2007-02-01 12:20:00,32.3,32.3,32.28,32.29,5700.0,20.8032,20.8032,20.7903,20.7968,5700.0
2007-02-01 12:25:00,32.28,32.29,32.27,32.28,3800.0,20.7903,20.7968,20.7839,20.7903,3800.0
2007-02-01 12:30:00,32.28,32.29,32.27,32.29,15400.0,20.7903,20.7968,20.7839,20.7968,15400.0
2007-02-01 12:35:00,32.29,32.31,32.29,32.3,10300.0,20.7968,20.8097,20.7968,20.8032,10300.0
2007-02-01 12:40:00,32.3,32.31,32.29,32.31,10300.0,20.8032,20.8097,20.7968,20.8097,10300.0
2007-02-01 12:45:00,32.3,32.31,32.29,32.3,13900.0,20.8032,20.8097,20.7968,20.8032,13900.0
2007-02-01 12:50:00,32.3,32.31,32.29,32.3,12800.0,20.8032,20.8097,20.7968,20.8032,12800.0
2007-02-01 12:55:00,32.3,32.31,32.3,32.3,5800.0,20.8032,20.8097,20.8032,20.8032,5800.0
2007-02-01 13:00:00,32.3,32.31,32.25,32.27,60900.0,20.8032,20.8097,20.771,20.7839,60900.0
2007-02-01 13:05:00,32.26,32.3,32.25,32.29,12200.0,20.7775,20.8032,20.771,20.7968,12200.0
2007-02-01 13:10:00,32.3,32.3,32.26,32.28,9800.0,20.8032,20.8032,20.7775,20.7903,9800.0
2007-02-01 13:15:00,32.27,32.28,32.21,32.23,20700.0,20.7839,20.7903,20.7453,20.7581,20700.0
2007-02-01 13:20:00,32.22,32.24,32.21,32.24,20000.0,20.7517,20.7646,20.7453,20.7646,20000.0
2007-02-01 13:25:00,32.24,32.24,32.19,32.19,26200.0,20.7646,20.7646,20.7324,20.7324,26200.0
2007-02-01 13:30:00,32.19,32.21,32.18,32.21,8000.0,20.7324,20.7453,20.7259,20.7453,8000.0
2007-02-01 13:35:00,32.2,32.21,32.16,32.17,8200.0,20.7388,20.7453,20.7131,20.7195,8200.0
2007-02-01 13:40:00,32.18,32.24,32.18,32.24,15800.0,20.7259,20.7646,20.7259,20.7646,15800.0
2007-02-01 13:45:00,32.24,32.27,32.23,32.23,21900.0,20.7646,20.7839,20.7581,20.7581,21900.0
2007-02-01 13:50:00,32.23,32.26,32.23,32.25,8700.0,20.7581,20.7775,20.7581,20.771,8700.0
2007-02-01 13:55:00,32.26,32.26,32.22,32.22,12000.0,20.7775,20.7775,20.7517,20.7517,12000.0
2007-02-01 14:00:00,32.22,32.26,32.21,32.22,18700.0,20.7517,20.7775,20.7453,20.7517,18700.0
2007-02-01 14:05:00,32.22,32.28,32.22,32.27,16200.0,20.7517,20.7903,20.7517,20.7839,16200.0
2007-02-01 14:10:00,32.28,32.29,32.21,32.23,27600.0,20.7903,20.7968,20.7453,20.7581,27600.0
2007-02-01 14:15:00,32.23,32.23,32.2,32.21,17900.0,20.7581,20.7581,20.7388,20.7453,17900.0
2007-02-01 14:20:00,32.2,32.23,32.18,32.18,29400.0,20.7388,20.7581,20.7259,20.7259,29400.0
2007-02-01 14:25:00,32.19,32.22,32.19,32.21,23200.0,20.7324,20.7517,20.7324,20.7453,23200.0
2007-02-01 14:30:00,32.2,32.28,32.2,32.22,34400.0,20.7388,20.7903,20.7388,20.7517,34400.0
2007-02-01 14:35:00,32.22,32.22,32.17,32.2,20900.0,20.7517,20.7517,20.7195,20.7388,20900.0
2007-02-01 14:40:00,32.2,32.21,32.19,32.21,24600.0,20.7388,20.7453,20.7324,20.7453,24600.0
2007-02-01 14:45:00,32.2,32.21,32.19,32.2,15300.0,20.7388,20.7453,20.7324,20.7388,15300.0
2007-02-01 14:50:00,32.2,32.21,32.19,32.2,8500.0,20.7388,20.7453,20.7324,20.7388,8500.0
2007-02-01 14:55:00,32.21,32.21,32.17,32.2,23000.0,20.7453,20.7453,20.7195,20.7388,23000.0
2007-02-01 15:00:00,32.2,32.23,32.19,32.23,144200.0,20.7388,20.7581,20.7324,20.7581,144200.0
2007-02-01 15:05:00,32.23,32.26,32.19,32.26,43900.0,20.7581,20.7775,20.7324,20.7775,43900.0
2007-02-01 15:10:00,32.27,32.27,32.25,32.27,18500.0,20.7839,20.7839,20.771,20.7839,18500.0
2007-02-01 15:15:00,32.27,32.27,32.19,32.26,94000.0,20.7839,20.7839,20.7324,20.7775,94000.0
2007-02-01 15:20:00,32.26,32.27,32.19,32.21,61500.0,20.7775,20.7839,20.7324,20.7453,61500.0
2007-02-01 15:25:00,32.22,32.22,32.2,32.21,35200.0,20.7517,20.7517,20.7388,20.7453,35200.0
2007-02-01 15:30:00,32.2,32.22,32.19,32.22,47400.0,20.7388,20.7517,20.7324,20.7517,47400.0
2007-02-01 15:35:00,32.21,32.22,32.19,32.21,47800.0,20.7453,20.7517,20.7324,20.7453,47800.0
2007-02-01 15:40:00,32.22,32.24,32.21,32.22,89500.0,20.7517,20.7646,20.7453,20.7517,89500.0
2007-02-01 15:45:00,32.22,32.22,32.18,32.19,176200.0,20.7517,20.7517,20.7259,20.7324,176200.0
2007-02-01 15:50:00,32.19,32.22,32.18,32.21,69200.0,20.7324,20.7517,20.7259,20.7453,69200.0
2007-02-01 15:55:00,32.21,32.22,32.19,32.19,104900.0,20.7453,20.7517,20.7324,20.7324,104900.0
2007-02-02 09:30:00,32.27,32.28,32.19,32.23,19900.0,20.7839,20.7903,20.7324,20.7581,19900.0
2007-02-02 09:35:00,32.23,32.23,32.1,32.18,13600.0,20.7581,20.7581,20.6744,20.7259,13600.0
2007-02-02 09:40:00,32.18,32.23,32.15,32.17,30400.0,20.7259,20.7581,20.7066,20.7195,30400.0
2007-02-02 09:45:00,32.2,32.2,32.13,32.14,19600.0,20.7388,20.7388,20.6937,20.7002,19600.0
2007-02-02 09:50:00,32.14,32.16,32.09,32.16,21500.0,20.7002,20.7131,20.668,20.7131,21500.0
2007-02-02 09:55:00,32.15,32.15,32.1,32.12,19200.0,20.7066,20.7066,20.6744,20.6873,19200.0
2007-02-02 10:00:00,32.1,32.15,32.1,32.12,27900.0,20.6744,20.7066,20.6744,20.6873,27900.0
2007-02-02 10:05:00,32.12,32.16,32.12,32.14,91300.0,20.6873,20.7131,20.6873,20.7002,91300.0
2007-02-02 10:10:00,32.13,32.14,32.06,32.08,590700.0,20.6937,20.7002,20.6487,20.6615,590700.0
2007-02-02 10:15:00,32.07,32.08,32.07,32.07,23800.0,20.6551,20.6615,20.6551,20.6551,23800.0
2007-02-02 10:20:00,32.07,32.08,32.06,32.07,23300.0,20.6551,20.6615,20.6487,20.6551,23300.0
2007-02-02 10:25:00,32.06,32.08,32.06,32.07,44800.0,20.6487,20.6615,20.6487,20.6551,44800.0
2007-02-02 10:30:00,32.06,32.07,32.06,32.06,14800.0,20.6487,20.6551,20.6487,20.6487,14800.0
2007-02-02 10:35:00,32.07,32.07,32.05,32.06,40800.0,20.6551,20.6551,20.6422,20.6487,40800.0
2007-02-02 10:40:00,32.07,32.07,32.03,32.04,29300.0,20.6551,20.6551,20.6293,20.6358,29300.0
2007-02-02 10:45:00,32.03,32.04,32.03,32.04,3800.0,20.6293,20.6358,20.6293,20.6358,3800.0
2007-02-02 10:50:00,32.04,32.06,32.03,32.05,36400.0,20.6358,20.6487,20.6293,20.6422,36400.0
2007-02-02 10:55:00,32.06,32.07,32.05,32.05,27100.0,20.6487,20.6551,20.6422,20.6422,27100.0
2007-02-02 11:00:00,32.05,32.05,32.03,32.04,40600.0,20.6422,20.6422,20.6293,20.6358,40600.0
2007-02-02 11:05:00,32.04,32.05,32.04,32.04,32400.0,20.6358,20.6422,20.6358,20.6358,32400.0
2007-02-02 11:10:00,32.04,32.08,32.04,32.05,62100.0,20.6358,20.6615,20.6358,20.6422,62100.0
2007-02-02 11:15:00,32.05,32.05,32.02,32.04,82800.0,20.6422,20.6422,20.6229,20.6358,82800.0
2007-02-02 11:20:00,32.04,32.05,32.02,32.03,26500.0,20.6358,20.6422,20.6229,20.6293,26500.0
2007-02-02 11:25:00,32.02,32.04,32.01,32.01,16800.0,20.6229,20.6358,20.6165,20.6165,16800.0
2007-02-02 11:30:00,32.01,32.01,31.98,32.0,19400.0,20.6165,20.6165,20.5971,20.61,19400.0
2007-02-02 11:35:00,31.99,32.0,31.99,32.0,14800.0,20.6036,20.61,20.6036,20.61,14800.0
2007-02-02 11:40:00,31.99,32.0,31.99,32.0,54700.0,20.6036,20.61,20.6036,20.61,54700.0
2007-02-02 11:45:00,32.0,32.0,31.99,32.0,39400.0,20.61,20.61,20.6036,20.61,39400.0
2007-02-02 11:50:00,32.0,32.0,31.99,32.0,15800.0,20.61,20.61,20.6036,20.61,15800.0
2007-02-02 11:55:00,32.0,32.0,31.99,32.0,8200.0,20.61,20.61,20.6036,20.61,8200.0
2007-02-02 12:00:00,32.0,32.0,31.98,31.99,73000.0,20.61,20.61,20.5971,20.6036,73000.0
2007-02-02 12:05:00,31.99,32.0,31.99,31.99,13800.0,20.6036,20.61,20.6036,20.6036,13800.0
2007-02-02 12:10:00,31.99,32.0,31.99,31.99,15500.0,20.6036,20.61,20.6036,20.6036,15500.0
2007-02-02 12:15:00,32.0,32.01,31.99,32.0,14400.0,20.61,20.6165,20.6036,20.61,14400.0
2007-02-02 12:20:00,32.0,32.0,31.99,32.0,32300.0,20.61,20.61,20.6036,20.61,32300.0
2007-02-02 12:25:00,31.99,32.0,31.97,31.98,15200.0,20.6036,20.61,20.5907,20.5971,15200.0
2007-02-02 12:30:00,31.98,31.99,31.97,31.99,8600.0,20.5971,20.6036,20.5907,20.6036,8600.0
2007-02-02 12:35:00,31.98,32.0,31.97,31.98,56700.0,20.5971,20.61,20.5907,20.5971,56700.0
2007-02-02 12:40:00,31.97,31.97,31.96,31.96,11300.0,20.5907,20.5907,20.5842,20.5842,11300.0
2007-02-02 12:45:00,31.97,31.97,31.95,31.96,19400.0,20.5907,20.5907,20.5778,20.5842,19400.0
2007-02-02 12:50:00,31.96,32.0,31.95,31.96,75200.0,20.5842,20.61,20.5778,20.5842,75200.0
2007-02-02 12:55:00,31.95,31.97,31.95,31.97,46100.0,20.5778,20.5907,20.5778,20.5907,46100.0
2007-02-02 13:00:00,31.96,31.96,31.93,31.94,135200.0,20.5842,20.5842,20.5649,20.5714,135200.0
2007-02-02 13:05:00,31.94,31.94,31.92,31.93,18900.0,20.5714,20.5714,20.5585,20.5649,18900.0
2007-02-02 13:10:00,31.93,31.96,31.91,31.95,58500.0,20.5649,20.5842,20.552,20.5778,58500.0
2007-02-02 13:15:00,31.97,31.98,31.96,31.98,12700.0,20.5907,20.5971,20.5842,20.5971,12700.0
2007-02-02 13:20:00,31.98,32.0,31.97,31.98,14300.0,20.5971,20.61,20.5907,20.5971,14300.0
2007-02-02 13:25:00,31.99,31.99,31.98,31.99,4600.0,20.6036,20.6036,20.5971,20.6036,4600.0
2007-02-02 13:30:00,32.0,32.01,31.99,32.0,14600.0,20.61,20.6165,20.6036,20.61,14600.0
2007-02-02 13:35:00,31.99,32.01,31.99,32.01,12000.0,20.6036,20.6165,20.6036,20.6165,12000.0
2007-02-02 13:40:00,32.01,32.05,32.01,32.04,17300.0,20.6165,20.6422,20.6165,20.6358,17300.0
2007-02-02 13:45:00,32.03,32.03,31.96,31.96,32400.0,20.6293,20.6293,20.5842,20.5842,32400.0
2007-02-02 13:50:00,31.96,31.96,31.91,31.93,33800.0,20.5842,20.5842,20.552,20.5649,33800.0
2007-02-02 13:55:00,31.93,31.94,31.92,31.92,6100.0,20.5649,20.5714,20.5585,20.5585,6100.0
2007-02-02 14:00:00,31.92,31.93,31.9,31.9,43300.0,20.5585,20.5649,20.5456,20.5456,43300.0
2007-02-02 14:05:00,31.9,31.91,31.86,31.9,57900.0,20.5456,20.552,20.5198,20.5456,57900.0
2007-02-02 14:10:00,31.89,31.89,31.82,31.82,62000.0,20.5392,20.5392,20.4941,20.4941,62000.0
2007-02-02 14:15:00,31.83,31.83,31.79,31.8,32300.0,20.5005,20.5005,20.4748,20.4812,32300.0
2007-02-02 14:20:00,31.8,31.8,31.72,31.74,42400.0,20.4812,20.4812,20.4297,20.4426,42400.0
2007-02-02 14:25:00,31.74,31.79,31.74,31.76,38900.0,20.4426,20.4748,20.4426,20.4554,38900.0
2007-02-02 14:30:00,31.75,31.78,31.75,31.77,109200.0,20.449,20.4683,20.449,20.4619,109200.0
2007-02-02 14:35:00,31.78,31.81,31.75,31.76,80200.0,20.4683,20.4876,20.449,20.4554,80200.0
2007-02-02 14:40:00,31.76,31.78,31.75,31.75,812600.0,20.4554,20.4683,20.449,20.449,812600.0
2007-02-02 14:45:00,31.75,31.76,31.72,31.75,87500.0,20.449,20.4554,20.4297,20.449,87500.0
2007-02-02 14:50:00,31.75,31.76,31.73,31.74,73100.0,20.449,20.4554,20.4361,20.4426,73100.0
2007-02-02 14:55:00,31.74,31.76,31.72,31.73,88200.0,20.4426,20.4554,20.4297,20.4361,88200.0
2007-02-02 15:00:00,31.73,31.75,31.71,31.71,137700.0,20.4361,20.449,20.4232,20.4232,137700.0
2007-02-02 15:05:00,31.71,31.72,31.67,31.67,90100.0,20.4232,20.4297,20.3975,20.3975,90100.0
2007-02-02 15:10:00,31.68,31.77,31.68,31.76,27300.0,20.4039,20.4619,20.4039,20.4554,27300.0
2007-02-02 15:15:00,31.77,31.8,31.74,31.79,27200.0,20.4619,20.4812,20.4426,20.4748,27200.0
2007-02-02 15:20:00,31.8,31.8,31.73,31.74,43600.0,20.4812,20.4812,20.4361,20.4426,43600.0
2007-02-02 15:25:00,31.74,31.75,31.73,31.73,26300.0,20.4426,20.449,20.4361,20.4361,26300.0
2007-02-02 15:30:00,31.73,31.74,31.65,31.66,173400.0,20.4361,20.4426,20.3846,20.391,173400.0
2007-02-02 15:35:00,31.66,31.68,31.6,31.67,150600.0,20.391,20.4039,20.3524,20.3975,150600.0
2007-02-02 15:40:00,31.67,31.68,31.59,31.59,125900.0,20.3975,20.4039,20.3459,20.3459,125900.0
2007-02-02 15:45:00,31.59,31.6,31.47,31.47,243900.0,20.3459,20.3524,20.2687,20.2687,243900.0
2007-02-02 15:50:00,31.47,31.67,31.46,31.58,316700.0,20.2687,20.3975,20.2622,20.3395,316700.0
2007-02-02 15:55:00,31.58,31.65,31.49,31.65,165400.0,20.3395,20.3846,20.2815,20.3846,165400.0
2007-02-05 09:30:00,31.64,31.7,31.51,31.62,42700.0,20.3781,20.4168,20.2944,20.3653,42700.0
2007-02-05 09:35:00,31.59,31.62,31.45,31.46,46300.0,20.3459,20.3653,20.2558,20.2622,46300.0
2007-02-05 09:40:00,31.46,31.54,31.45,31.52,45500.0,20.2622,20.3137,20.2558,20.3009,45500.0
2007-02-05 09:45:00,31.53,31.58,31.5,31.5,166200.0,20.3073,20.3395,20.288,20.288,166200.0
2007-02-05 09:50:00,31.5,31.63,31.5,31.6,59100.0,20.288,20.3717,20.288,20.3524,59100.0
2007-02-05 09:55:00,31.6,31.6,31.46,31.48,37200.0,20.3524,20.3524,20.2622,20.2751,37200.0
2007-02-05 10:00:00,31.48,31.51,31.45,31.47,29300.0,20.2751,20.2944,20.2558,20.2687,29300.0
2007-02-05 10:05:00,31.45,31.47,31.41,31.46,31400.0,20.2558,20.2687,20.23,20.2622,31400.0
2007-02-05 10:10:00,31.46,31.48,31.33,31.33,49600.0,20.2622,20.2751,20.1785,20.1785,49600.0
2007-02-05 10:15:00,31.34,31.39,31.26,31.37,73300.0,20.1849,20.2171,20.1334,20.2042,73300.0
2007-02-05 10:20:00,31.36,31.36,31.24,31.35,68800.0,20.1978,20.1978,20.1205,20.1914,68800.0
2007-02-05 10:25:00,31.34,31.36,31.24,31.31,95500.0,20.1849,20.1978,20.1205,20.1656,95500.0
2007-02-05 10:30:00,31.31,31.4,31.31,31.4,69000.0,20.1656,20.2236,20.1656,20.2236,69000.0
2007-02-05 10:35:00,31.39,31.39,31.33,31.34,64900.0,20.2171,20.2171,20.1785,20.1849,64900.0
2007-02-05 10:40:00,31.35,31.39,31.33,31.39,29000.0,20.1914,20.2171,20.1785,20.2171,29000.0
2007-02-05 10:45:00,31.39,31.41,31.38,31.39,41700.0,20.2171,20.23,20.2107,20.2171,41700.0
2007-02-05 10:50:00,31.38,31.39,31.36,31.38,20000.0,20.2107,20.2171,20.1978,20.2107,20000.0
2007-02-05 10:55:00,31.38,31.46,31.38,31.46,36200.0,20.2107,20.2622,20.2107,20.2622,36200.0
2007-02-05 11:00:00,31.46,31.48,31.44,31.48,45300.0,20.2622,20.2751,20.2493,20.2751,45300.0
2007-02-05 11:05:00,31.48,31.48,31.44,31.46,35500.0,20.2751,20.2751,20.2493,20.2622,35500.0
2007-02-05 11:10:00,31.47,31.48,31.44,31.45,21100.0,20.2687,20.2751,20.2493,20.2558,21100.0
2007-02-05 11:15:00,31.46,31.48,31.44,31.48,21500.0,20.2622,20.2751,20.2493,20.2751,21500.0
2007-02-05 11:20:00,31.48,31.49,31.47,31.49,22100.0,20.2751,20.2815,20.2687,20.2815,22100.0
2007-02-05 11:25:00,31.49,31.56,31.49,31.56,28900.0,20.2815,20.3266,20.2815,20.3266,28900.0
2007-02-05 11:30:00,31.56,31.59,31.55,31.59,29500.0,20.3266,20.3459,20.3202,20.3459,29500.0
2007-02-05 11:35:00,31.6,31.64,31.59,31.64,26200.0,20.3524,20.3781,20.3459,20.3781,26200.0
2007-02-05 11:40:00,31.63,31.69,31.63,31.69,16000.0,20.3717,20.4103,20.3717,20.4103,16000.0
2007-02-05 11:45:00,31.68,31.69,31.66,31.67,28900.0,20.4039,20.4103,20.391,20.3975,28900.0
2007-02-05 11:50:00,31.66,31.69,31.66,31.69,13300.0,20.391,20.4103,20.391,20.4103,13300.0
2007-02-05 11:55:00,31.69,31.71,31.69,31.7,20200.0,20.4103,20.4232,20.4103,20.4168,20200.0
2007-02-05 12:00:00,31.71,31.71,31.66,31.66,27900.0,20.4232,20.4232,20.391,20.391,27900.0
2007-02-05 12:05:00,31.66,31.67,31.64,31.65,19500.0,20.391,20.3975,20.3781,20.3846,19500.0
2007-02-05 12:10:00,31.64,31.65,31.63,31.63,13400.0,20.3781,20.3846,20.3717,20.3717,13400.0
2007-02-05 12:15:00,31.63,31.66,31.63,31.66,20300.0,20.3717,20.391,20.3717,20.391,20300.0
2007-02-05 12:20:00,31.66,31.68,31.65,31.67,14400.0,20.391,20.4039,20.3846,20.3975,14400.0
2007-02-05 12:25:00,31.68,31.7,31.67,31.69,8800.0,20.4039,20.4168,20.3975,20.4103,8800.0
2007-02-05 12:30:00,31.7,31.7,31.68,31.69,19800.0,20.4168,20.4168,20.4039,20.4103,19800.0
2007-02-05 12:35:00,31.7,31.7,31.68,31.68,10400.0,20.4168,20.4168,20.4039,20.4039,10400.0
2007-02-05 12:40:00,31.69,31.69,31.67,31.67,9400.0,20.4103,20.4103,20.3975,20.3975,9400.0
2007-02-05 12:45:00,31.67,31.68,31.67,31.68,7700.0,20.3975,20.4039,20.3975,20.4039,7700.0
2007-02-05 12:50:00,31.68,31.68,31.67,31.67,36400.0,20.4039,20.4039,20.3975,20.3975,36400.0
2007-02-05 12:55:00,31.67,31.67,31.64,31.65,12600.0,20.3975,20.3975,20.3781,20.3846,12600.0
2007-02-05 13:00:00,31.65,31.75,31.65,31.75,28500.0,20.3846,20.449,20.3846,20.449,28500.0
2007-02-05 13:05:00,31.75,31.76,31.74,31.74,14000.0,20.449,20.4554,20.4426,20.4426,14000.0
2007-02-05 13:10:00,31.75,31.79,31.75,31.78,11600.0,20.449,20.4748,20.449,20.4683,11600.0
2007-02-05 13:15:00,31.78,31.8,31.77,31.79,15000.0,20.4683,20.4812,20.4619,20.4748,15000.0
2007-02-05 13:20:00,31.78,31.79,31.78,31.78,20400.0,20.4683,20.4748,20.4683,20.4683,20400.0
2007-02-05 13:25:00,31.79,31.82,31.79,31.8,27800.0,20.4748,20.4941,20.4748,20.4812,27800.0
2007-02-05 13:30:00,31.8,31.81,31.79,31.8,21800.0,20.4812,20.4876,20.4748,20.4812,21800.0
2007-02-05 13:35:00,31.79,31.84,31.79,31.83,17500.0,20.4748,20.507,20.4748,20.5005,17500.0
2007-02-05 13:40:00,31.83,31.85,31.83,31.85,14500.0,20.5005,20.5134,20.5005,20.5134,14500.0
2007-02-05 13:45:00,31.84,31.85,31.81,31.81,23500.0,20.507,20.5134,20.4876,20.4876,23500.0
2007-02-05 13:50:00,31.82,31.85,31.82,31.83,11800.0,20.4941,20.5134,20.4941,20.5005,11800.0
2007-02-05 13:55:00,31.83,31.84,31.81,31.82,16000.0,20.5005,20.507,20.4876,20.4941,16000.0
2007-02-05 14:00:00,31.82,31.85,31.82,31.85,28100.0,20.4941,20.5134,20.4941,20.5134,28100.0
2007-02-05 14:05:00,31.85,31.85,31.83,31.85,14300.0,20.5134,20.5134,20.5005,20.5134,14300.0
2007-02-05 14:10:00,31.84,31.86,31.84,31.86,10400.0,20.507,20.5198,20.507,20.5198,10400.0
2007-02-05 14:15:00,31.85,31.87,31.85,31.87,14000.0,20.5134,20.5263,20.5134,20.5263,14000.0
2007-02-05 14:20:00,31.85,31.86,31.84,31.86,15200.0,20.5134,20.5198,20.507,20.5198,15200.0
2007-02-05 14:25:00,31.86,31.87,31.86,31.87,17100.0,20.5198,20.5263,20.5198,20.5263,17100.0
2007-02-05 14:30:00,31.86,31.87,31.84,31.86,44300.0,20.5198,20.5263,20.507,20.5198,44300.0
2007-02-05 14:35:00,31.87,31.88,31.86,31.87,17700.0,20.5263,20.5327,20.5198,20.5263,17700.0
2007-02-05 14:40:00,31.87,31.88,31.87,31.87,14600.0,20.5263,20.5327,20.5263,20.5263,14600.0
2007-02-05 14:45:00,31.88,31.88,31.86,31.86,17000.0,20.5327,20.5327,20.5198,20.5198,17000.0
2007-02-05 14:50:00,31.87,31.87,31.85,31.87,19100.0,20.5263,20.5263,20.5134,20.5263,19100.0
2007-02-05 14:55:00,31.87,31.87,31.86,31.87,10000.0,20.5263,20.5263,20.5198,20.5263,10000.0
2007-02-05 15:00:00,31.86,31.86,31.84,31.84,37500.0,20.5198,20.5198,20.507,20.507,37500.0
2007-02-05 15:05:00,31.83,31.86,31.83,31.84,28000.0,20.5005,20.5198,20.5005,20.507,28000.0
2007-02-05 15:10:00,31.84,31.86,31.83,31.86,17100.0,20.507,20.5198,20.5005,20.5198,17100.0
2007-02-05 15:15:00,31.85,31.87,31.85,31.86,28900.0,20.5134,20.5263,20.5134,20.5198,28900.0
2007-02-05 15:20:00,31.87,31.87,31.85,31.85,21100.0,20.5263,20.5263,20.5134,20.5134,21100.0
2007-02-05 15:25:00,31.85,31.86,31.81,31.83,22600.0,20.5134,20.5198,20.4876,20.5005,22600.0
2007-02-05 15:30:00,31.83,31.85,31.82,31.84,40200.0,20.5005,20.5134,20.4941,20.507,40200.0
2007-02-05 15:35:00,31.84,31.86,31.83,31.83,38200.0,20.507,20.5198,20.5005,20.5005,38200.0
2007-02-05 15:40:00,31.84,31.84,31.82,31.83,59500.0,20.507,20.507,20.4941,20.5005,59500.0
2007-02-05 15:45:00,31.83,31.84,31.81,31.82,43100.0,20.5005,20.507,20.4876,20.4941,43100.0
2007-02-05 15:50:00,31.82,31.83,31.8,31.82,53500.0,20.4941,20.5005,20.4812,20.4941,53500.0
2007-02-05 15:55:00,31.81,31.83,31.78,31.83,59100.0,20.4876,20.5005,20.4683,20.5005,59100.0
2007-02-06 09:30:00,32.12,32.17,31.96,31.97,99800.0,20.6873,20.7195,20.5842,20.5907,99800.0
2007-02-06 09:35:00,31.98,32.05,31.96,32.04,20000.0,20.5971,20.6422,20.5842,20.6358,20000.0
2007-02-06 09:40:00,32.0,32.0,31.99,31.99,26300.0,20.61,20.61,20.6036,20.6036,26300.0
2007-02-06 09:45:00,32.0,32.0,31.97,32.0,11500.0,20.61,20.61,20.5907,20.61,11500.0
2007-02-06 09:50:00,31.98,31.98,31.91,31.92,24200.0,20.5971,20.5971,20.552,20.5585,24200.0
2007-02-06 09:55:00,31.91,31.92,31.83,31.85,33700.0,20.552,20.5585,20.5005,20.5134,33700.0
2007-02-06 10:00:00,31.85,31.91,31.85,31.89,46500.0,20.5134,20.552,20.5134,20.5392,46500.0
2007-02-06 10:05:00,31.88,31.9,31.88,31.88,17800.0,20.5327,20.5456,20.5327,20.5327,17800.0
2007-02-06 10:10:00,31.89,31.89,31.83,31.83,32700.0,20.5392,20.5392,20.5005,20.5005,32700.0
2007-02-06 10:15:00,31.83,31.85,31.8,31.83,20600.0,20.5005,20.5134,20.4812,20.5005,20600.0
2007-02-06 10:20:00,31.83,31.9,31.82,31.89,50800.0,20.5005,20.5456,20.4941,20.5392,50800.0
2007-02-06 10:25:00,31.88,31.93,31.87,31.92,23800.0,20.5327,20.5649,20.5263,20.5585,23800.0
2007-02-06 10:30:00,31.92,31.97,31.92,31.97,15500.0,20.5585,20.5907,20.5585,20.5907,15500.0
2007-02-06 10:35:00,31.97,31.97,31.94,31.95,43500.0,20.5907,20.5907,20.5714,20.5778,43500.0
2007-02-06 10:40:00,31.94,31.97,31.93,31.94,23800.0,20.5714,20.5907,20.5649,20.5714,23800.0
2007-02-06 10:45:00,31.94,31.94,31.89,31.9,39800.0,20.5714,20.5714,20.5392,20.5456,39800.0
2007-02-06 10:50:00,31.89,31.9,31.79,31.8,66700.0,20.5392,20.5456,20.4748,20.4812,66700.0
2007-02-06 10:55:00,31.8,31.81,31.8,31.8,12100.0,20.4812,20.4876,20.4812,20.4812,12100.0
2007-02-06 11:00:00,31.8,31.83,31.8,31.83,23300.0,20.4812,20.5005,20.4812,20.5005,23300.0
2007-02-06 11:05:00,31.83,31.83,31.8,31.8,14700.0,20.5005,20.5005,20.4812,20.4812,14700.0
2007-02-06 11:10:00,31.81,31.83,31.79,31.82,15500.0,20.4876,20.5005,20.4748,20.4941,15500.0
2007-02-06 11:15:00,31.83,31.83,31.8,31.8,10700.0,20.5005,20.5005,20.4812,20.4812,10700.0
2007-02-06 11:20:00,31.81,31.84,31.79,31.83,39100.0,20.4876,20.507,20.4748,20.5005,39100.0
2007-02-06 11:25:00,31.84,31.84,31.79,31.8,13500.0,20.507,20.507,20.4748,20.4812,13500.0
2007-02-06 11:30:00,31.81,31.82,31.75,31.75,30300.0,20.4876,20.4941,20.449,20.449,30300.0
2007-02-06 11:35:00,31.77,31.8,31.76,31.77,26400.0,20.4619,20.4812,20.4554,20.4619,26400.0
2007-02-06 11:40:00,31.77,31.81,31.77,31.78,18300.0,20.4619,20.4876,20.4619,20.4683,18300.0
2007-02-06 11:45:00,31.78,31.79,31.77,31.77,21800.0,20.4683,20.4748,20.4619,20.4619,21800.0
2007-02-06 11:50:00,31.78,31.82,31.77,31.82,13900.0,20.4683,20.4941,20.4619,20.4941,13900.0
2007-02-06 11:55:00,31.82,31.84,31.8,31.83,50000.0,20.4941,20.507,20.4812,20.5005,50000.0
2007-02-06 12:00:00,31.82,31.86,31.82,31.83,27300.0,20.4941,20.5198,20.4941,20.5005,27300.0
2007-02-06 12:05:00,31.83,31.84,31.83,31.83,3800.0,20.5005,20.507,20.5005,20.5005,3800.0
2007-02-06 12:10:00,31.83,31.84,31.8,31.83,31600.0,20.5005,20.507,20.4812,20.5005,31600.0
2007-02-06 12:15:00,31.83,31.83,31.81,31.81,9100.0,20.5005,20.5005,20.4876,20.4876,9100.0
2007-02-06 12:20:00,31.81,31.84,31.81,31.81,19000.0,20.4876,20.507,20.4876,20.4876,19000.0
2007-02-06 12:25:00,31.81,31.83,31.79,31.82,84100.0,20.4876,20.5005,20.4748,20.4941,84100.0
2007-02-06 12:30:00,31.82,31.82,31.77,31.78,25300.0,20.4941,20.4941,20.4619,20.4683,25300.0
2007-02-06 12:35:00,31.77,31.8,31.77,31.79,9300.0,20.4619,20.4812,20.4619,20.4748,9300.0
2007-02-06 12:40:00,31.8,31.81,31.78,31.8,29100.0,20.4812,20.4876,20.4683,20.4812,29100.0
2007-02-06 12:45:00,31.8,31.83,31.79,31.82,5400.0,20.4812,20.5005,20.4748,20.4941,5400.0
2007-02-06 12:50:00,31.81,31.81,31.78,31.78,9300.0,20.4876,20.4876,20.4683,20.4683,9300.0
2007-02-06 12:55:00,31.79,31.8,31.78,31.78,5900.0,20.4748,20.4812,20.4683,20.4683,5900.0
2007-02-06 13:00:00,31.8,31.8,31.78,31.8,30300.0,20.4812,20.4812,20.4683,20.4812,30300.0
2007-02-06 13:05:00,31.79,31.81,31.79,31.8,50700.0,20.4748,20.4876,20.4748,20.4812,50700.0
2007-02-06 13:10:00,31.8,31.81,31.79,31.8,8300.0,20.4812,20.4876,20.4748,20.4812,8300.0
2007-02-06 13:15:00,31.79,31.85,31.79,31.83,38900.0,20.4748,20.5134,20.4748,20.5005,38900.0
2007-02-06 13:20:00,31.83,31.86,31.82,31.86,32700.0,20.5005,20.5198,20.4941,20.5198,32700.0
2007-02-06 13:25:00,31.85,31.88,31.85,31.88,2500.0,20.5134,20.5327,20.5134,20.5327,2500.0
2007-02-06 13:30:00,31.87,31.89,31.87,31.88,12200.0,20.5263,20.5392,20.5263,20.5327,12200.0
2007-02-06 13:35:00,31.88,31.9,31.87,31.87,15000.0,20.5327,20.5456,20.5263,20.5263,15000.0
2007-02-06 13:40:00,31.87,31.87,31.8,31.86,64800.0,20.5263,20.5263,20.4812,20.5198,64800.0
2007-02-06 13:45:00,31.85,31.86,31.83,31.83,14200.0,20.5134,20.5198,20.5005,20.5005,14200.0
2007-02-06 13:50:00,31.82,31.83,31.78,31.8,40800.0,20.4941,20.5005,20.4683,20.4812,40800.0
2007-02-06 13:55:00,31.8,31.8,31.79,31.79,10000.0,20.4812,20.4812,20.4748,20.4748,10000.0
2007-02-06 14:00:00,31.79,31.8,31.78,31.78,10400.0,20.4748,20.4812,20.4683,20.4683,10400.0
2007-02-06 14:05:00,31.78,31.79,31.76,31.77,18900.0,20.4683,20.4748,20.4554,20.4619,18900.0
2007-02-06 14:10:00,31.77,31.78,31.75,31.76,16600.0,20.4619,20.4683,20.449,20.4554,16600.0
2007-02-06 14:15:00,31.77,31.78,31.76,31.77,5300.0,20.4619,20.4683,20.4554,20.4619,5300.0
2007-02-06 14:20:00,31.76,31.78,31.75,31.78,6800.0,20.4554,20.4683,20.449,20.4683,6800.0
2007-02-06 14:25:00,31.77,31.79,31.77,31.78,7400.0,20.4619,20.4748,20.4619,20.4683,7400.0
2007-02-06 14:30:00,31.78,31.8,31.77,31.8,11200.0,20.4683,20.4812,20.4619,20.4812,11200.0
2007-02-06 14:35:00,31.79,31.82,31.77,31.77,48500.0,20.4748,20.4941,20.4619,20.4619,48500.0
2007-02-06 14:40:00,31.78,31.79,31.76,31.79,11000.0,20.4683,20.4748,20.4554,20.4748,11000.0
2007-02-06 14:45:00,31.79,31.8,31.78,31.78,9500.0,20.4748,20.4812,20.4683,20.4683,9500.0
2007-02-06 14:50:00,31.78,31.8,31.78,31.8,16400.0,20.4683,20.4812,20.4683,20.4812,16400.0
2007-02-06 14:55:00,31.8,31.82,31.79,31.82,23800.0,20.4812,20.4941,20.4748,20.4941,23800.0
2007-02-06 15:00:00,31.83,31.85,31.83,31.85,152100.0,20.5005,20.5134,20.5005,20.5134,152100.0
2007-02-06 15:05:00,31.85,31.89,31.84,31.89,20300.0,20.5134,20.5392,20.507,20.5392,20300.0
2007-02-06 15:10:00,31.88,31.89,31.86,31.89,19900.0,20.5327,20.5392,20.5198,20.5392,19900.0
2007-02-06 15:15:00,31.89,31.94,31.88,31.94,117600.0,20.5392,20.5714,20.5327,20.5714,117600.0
2007-02-06 15:20:00,31.93,31.96,31.92,31.92,125500.0,20.5649,20.5842,20.5585,20.5585,125500.0
2007-02-06 15:25:00,31.91,31.96,31.91,31.94,27800.0,20.552,20.5842,20.552,20.5714,27800.0
2007-02-06 15:30:00,31.93,31.96,31.93,31.95,19300.0,20.5649,20.5842,20.5649,20.5778,19300.0
2007-02-06 15:35:00,31.95,31.97,31.94,31.95,25300.0,20.5778,20.5907,20.5714,20.5778,25300.0
2007-02-06 15:40:00,31.95,31.98,31.93,31.93,25000.0,20.5778,20.5971,20.5649,20.5649,25000.0
2007-02-06 15:45:00,31.94,32.01,31.94,31.97,53400.0,20.5714,20.6165,20.5714,20.5907,53400.0
2007-02-06 15:50:00,31.97,31.97,31.93,31.96,57100.0,20.5907,20.5907,20.5649,20.5842,57100.0
2007-02-06 15:55:00,31.96,32.0,31.93,32.0,73000.0,20.5842,20.61,20.5649,20.61,73000.0
2007-02-07 09:30:00,32.05,32.2,32.05,32.2,49900.0,20.6422,20.7388,20.6422,20.7388,49900.0
2007-02-07 09:35:00,32.2,32.23,32.19,32.23,23500.0,20.7388,20.7581,20.7324,20.7581,23500.0
2007-02-07 09:40:00,32.22,32.23,32.11,32.17,44700.0,20.7517,20.7581,20.6809,20.7195,44700.0
2007-02-07 09:45:00,32.17,32.2,32.14,32.18,21300.0,20.7195,20.7388,20.7002,20.7259,21300.0
2007-02-07 09:50:00,32.2,32.23,32.13,32.16,33100.0,20.7388,20.7581,20.6937,20.7131,33100.0
2007-02-07 09:55:00,32.15,32.3,32.1,32.29,556900.0,20.7066,20.8032,20.6744,20.7968,556900.0
2007-02-07 10:00:00,32.29,32.31,32.15,32.23,46500.0,20.7968,20.8097,20.7066,20.7581,46500.0
2007-02-07 10:05:00,32.24,32.24,32.23,32.24,17200.0,20.7646,20.7646,20.7581,20.7646,17200.0
2007-02-07 10:10:00,32.24,32.41,32.23,32.4,43800.0,20.7646,20.8741,20.7581,20.8676,43800.0
2007-02-07 10:15:00,32.4,32.4,32.31,32.33,44800.0,20.8676,20.8676,20.8097,20.8226,44800.0
2007-02-07 10:20:00,32.32,32.4,32.32,32.39,447200.0,20.8161,20.8676,20.8161,20.8612,447200.0
2007-02-07 10:25:00,32.39,32.44,32.39,32.42,24700.0,20.8612,20.8934,20.8612,20.8805,24700.0
2007-02-07 10:30:00,32.42,32.44,32.42,32.42,24200.0,20.8805,20.8934,20.8805,20.8805,24200.0
2007-02-07 10:35:00,32.42,32.46,32.42,32.45,28700.0,20.8805,20.9063,20.8805,20.8998,28700.0
2007-02-07 10:40:00,32.45,32.54,32.45,32.53,46700.0,20.8998,20.9578,20.8998,20.9514,46700.0
2007-02-07 10:45:00,32.53,32.54,32.48,32.49,55200.0,20.9514,20.9578,20.9192,20.9256,55200.0
2007-02-07 10:50:00,32.49,32.52,32.46,32.46,31400.0,20.9256,20.9449,20.9063,20.9063,31400.0
2007-02-07 10:55:00,32.46,32.48,32.44,32.44,15800.0,20.9063,20.9192,20.8934,20.8934,15800.0
2007-02-07 11:00:00,32.44,32.45,32.37,32.38,278100.0,20.8934,20.8998,20.8483,20.8548,278100.0
2007-02-07 11:05:00,32.38,32.42,32.38,32.4,39300.0,20.8548,20.8805,20.8548,20.8676,39300.0
2007-02-07 11:10:00,32.4,32.45,32.39,32.45,15100.0,20.8676,20.8998,20.8612,20.8998,15100.0
2007-02-07 11:15:00,32.44,32.5,32.44,32.48,25200.0,20.8934,20.932,20.8934,20.9192,25200.0
2007-02-07 11:20:00,32.48,32.49,32.47,32.48,13500.0,20.9192,20.9256,20.9127,20.9192,13500.0
2007-02-07 11:25:00,32.48,32.51,32.48,32.51,18200.0,20.9192,20.9385,20.9192,20.9385,18200.0
2007-02-07 11:30:00,32.51,32.61,32.51,32.61,28800.0,20.9385,21.0029,20.9385,21.0029,28800.0
2007-02-07 11:35:00,32.6,32.63,32.6,32.62,20300.0,20.9964,21.0158,20.9964,21.0093,20300.0
2007-02-07 11:40:00,32.63,32.64,32.62,32.63,21900.0,21.0158,21.0222,21.0093,21.0158,21900.0
2007-02-07 11:45:00,32.63,32.67,32.63,32.66,24300.0,21.0158,21.0415,21.0158,21.0351,24300.0
2007-02-07 11:50:00,32.66,32.67,32.58,32.58,32900.0,21.0351,21.0415,20.9836,20.9836,32900.0
2007-02-07 11:55:00,32.58,32.6,32.58,32.6,11300.0,20.9836,20.9964,20.9836,20.9964,11300.0
2007-02-07 12:00:00,32.6,32.6,32.58,32.6,22800.0,20.9964,20.9964,20.9836,20.9964,22800.0
2007-02-07 12:05:00,32.6,32.62,32.59,32.62,13100.0,20.9964,21.0093,20.99,21.0093,13100.0
2007-02-07 12:10:00,32.62,32.65,32.62,32.64,11000.0,21.0093,21.0287,21.0093,21.0222,11000.0
2007-02-07 12:15:00,32.65,32.67,32.64,32.66,10300.0,21.0287,21.0415,21.0222,21.0351,10300.0
2007-02-07 12:20:00,32.67,32.67,32.65,32.67,16800.0,21.0415,21.0415,21.0287,21.0415,16800.0
2007-02-07 12:25:00,32.67,32.68,32.63,32.64,22700.0,21.0415,21.048,21.0158,21.0222,22700.0
2007-02-07 12:30:00,32.63,32.63,32.61,32.61,11200.0,21.0158,21.0158,21.0029,21.0029,11200.0
2007-02-07 12:35:00,32.62,32.64,32.61,32.62,10700.0,21.0093,21.0222,21.0029,21.0093,10700.0
2007-02-07 12:40:00,32.63,32.63,32.62,32.63,4600.0,21.0158,21.0158,21.0093,21.0158,4600.0
2007-02-07 12:45:00,32.63,32.67,32.62,32.67,17400.0,21.0158,21.0415,21.0093,21.0415,17400.0
2007-02-07 12:50:00,32.67,32.68,32.63,32.64,28000.0,21.0415,21.048,21.0158,21.0222,28000.0
2007-02-07 12:55:00,32.65,32.66,32.64,32.66,8700.0,21.0287,21.0351,21.0222,21.0351,8700.0
2007-02-07 13:00:00,32.65,32.69,32.65,32.69,11900.0,21.0287,21.0544,21.0287,21.0544,11900.0
2007-02-07 13:05:00,32.68,32.7,32.68,32.69,5800.0,21.048,21.0609,21.048,21.0544,5800.0
2007-02-07 13:10:00,32.69,32.69,32.67,32.68,16800.0,21.0544,21.0544,21.0415,21.048,16800.0
2007-02-07 13:15:00,32.67,32.68,32.66,32.66,11800.0,21.0415,21.048,21.0351,21.0351,11800.0
2007-02-07 13:20:00,32.67,32.68,32.66,32.68,8100.0,21.0415,21.048,21.0351,21.048,8100.0
2007-02-07 13:25:00,32.68,32.68,32.67,32.68,2200.0,21.048,21.048,21.0415,21.048,2200.0
2007-02-07 13:30:00,32.67,32.68,32.67,32.67,16300.0,21.0415,21.048,21.0415,21.0415,16300.0
2007-02-07 13:35:00,32.67,32.67,32.63,32.64,18700.0,21.0415,21.0415,21.0158,21.0222,18700.0
2007-02-07 13:40:00,32.63,32.64,32.54,32.55,199600.0,21.0158,21.0222,20.9578,20.9642,199600.0
2007-02-07 13:45:00,32.55,32.6,32.55,32.58,18500.0,20.9642,20.9964,20.9642,20.9836,18500.0
2007-02-07 13:50:00,32.6,32.62,32.59,32.62,35100.0,20.9964,21.0093,20.99,21.0093,35100.0
2007-02-07 13:55:00,32.62,32.66,32.62,32.65,16500.0,21.0093,21.0351,21.0093,21.0287,16500.0
2007-02-07 14:00:00,32.64,32.66,32.64,32.65,24900.0,21.0222,21.0351,21.0222,21.0287,24900.0
2007-02-07 14:05:00,32.66,32.67,32.61,32.61,28700.0,21.0351,21.0415,21.0029,21.0029,28700.0
2007-02-07 14:10:00,32.61,32.62,32.61,32.62,6700.0,21.0029,21.0093,21.0029,21.0093,6700.0
2007-02-07 14:15:00,32.62,32.62,32.6,32.61,9200.0,21.0093,21.0093,20.9964,21.0029,9200.0
2007-02-07 14:20:00,32.6,32.61,32.59,32.6,18200.0,20.9964,21.0029,20.99,20.9964,18200.0
2007-02-07 14:25:00,32.61,32.62,32.6,32.61,12500.0,21.0029,21.0093,20.9964,21.0029,12500.0
2007-02-07 14:30:00,32.61,32.62,32.6,32.6,23900.0,21.0029,21.0093,20.9964,20.9964,23900.0
2007-02-07 14:35:00,32.59,32.6,32.54,32.55,35900.0,20.99,20.9964,20.9578,20.9642,35900.0
2007-02-07 14:40:00,32.55,32.6,32.53,32.53,48400.0,20.9642,20.9964,20.9514,20.9514,48400.0
2007-02-07 14:45:00,32.52,32.52,32.5,32.5,11800.0,20.9449,20.9449,20.932,20.932,11800.0
2007-02-07 14:50:00,32.5,32.51,32.5,32.5,13000.0,20.932,20.9385,20.932,20.932,13000.0
2007-02-07 14:55:00,32.5,32.54,32.49,32.53,37700.0,20.932,20.9578,20.9256,20.9514,37700.0
2007-02-07 15:00:00,32.52,32.53,32.43,32.43,49000.0,20.9449,20.9514,20.887,20.887,49000.0
2007-02-07 15:05:00,32.43,32.43,32.38,32.41,51800.0,20.887,20.887,20.8548,20.8741,51800.0
2007-02-07 15:10:00,32.41,32.52,32.41,32.52,40800.0,20.8741,20.9449,20.8741,20.9449,40800.0
2007-02-07 15:15:00,32.52,32.57,32.51,32.56,23900.0,20.9449,20.9771,20.9385,20.9707,23900.0
2007-02-07 15:20:00,32.56,32.57,32.51,32.51,20500.0,20.9707,20.9771,20.9385,20.9385,20500.0
2007-02-07 15:25:00,32.51,32.53,32.51,32.52,21900.0,20.9385,20.9514,20.9385,20.9449,21900.0
2007-02-07 15:30:00,32.52,32.54,32.52,32.53,18300.0,20.9449,20.9578,20.9449,20.9514,18300.0
2007-02-07 15:35:00,32.53,32.57,32.52,32.57,31800.0,20.9514,20.9771,20.9449,20.9771,31800.0
2007-02-07 15:40:00,32.56,32.61,32.56,32.61,40800.0,20.9707,21.0029,20.9707,21.0029,40800.0
2007-02-07 15:45:00,32.6,32.61,32.56,32.56,43900.0,20.9964,21.0029,20.9707,20.9707,43900.0
2007-02-07 15:50:00,32.57,32.6,32.56,32.6,48400.0,20.9771,20.9964,20.9707,20.9964,48400.0
2007-02-07 15:55:00,32.6,32.6,32.55,32.6,88300.0,20.9964,20.9964,20.9642,20.9964,88300.0
2007-02-09 09:30:00,32.66,32.91,32.66,32.91,47300.0,21.0351,21.1961,21.0351,21.1961,47300.0
2007-02-09 09:35:00,32.91,32.95,32.89,32.9,25200.0,21.1961,21.2219,21.1832,21.1897,25200.0
2007-02-09 09:40:00,32.91,32.92,32.86,32.87,30700.0,21.1961,21.2025,21.1639,21.1703,30700.0
2007-02-09 09:45:00,32.87,32.88,32.78,32.79,15200.0,21.1703,21.1768,21.1124,21.1188,15200.0
2007-02-09 09:50:00,32.79,32.83,32.79,32.81,18400.0,21.1188,21.1446,21.1188,21.1317,18400.0
2007-02-09 09:55:00,32.81,32.82,32.81,32.81,4200.0,21.1317,21.1381,21.1317,21.1317,4200.0
2007-02-09 10:00:00,32.82,32.82,32.75,32.75,19300.0,21.1381,21.1381,21.0931,21.0931,19300.0
2007-02-09 10:05:00,32.75,32.77,32.72,32.74,25800.0,21.0931,21.1059,21.0737,21.0866,25800.0
2007-02-09 10:10:00,32.75,32.8,32.74,32.8,49000.0,21.0931,21.1253,21.0866,21.1253,49000.0
2007-02-09 10:15:00,32.8,32.8,32.79,32.79,19200.0,21.1253,21.1253,21.1188,21.1188,19200.0
2007-02-09 10:20:00,32.8,32.81,32.77,32.79,35500.0,21.1253,21.1317,21.1059,21.1188,35500.0
2007-02-09 10:25:00,32.79,32.8,32.77,32.77,24000.0,21.1188,21.1253,21.1059,21.1059,24000.0
2007-02-09 10:30:00,32.77,32.8,32.77,32.79,16600.0,21.1059,21.1253,21.1059,21.1188,16600.0
2007-02-09 10:35:00,32.79,32.8,32.79,32.79,20600.0,21.1188,21.1253,21.1188,21.1188,20600.0
2007-02-09 10:40:00,32.8,32.82,32.79,32.79,23300.0,21.1253,21.1381,21.1188,21.1188,23300.0
2007-02-09 10:45:00,32.79,32.82,32.79,32.81,11000.0,21.1188,21.1381,21.1188,21.1317,11000.0
2007-02-09 10:50:00,32.81,32.83,32.78,32.78,26000.0,21.1317,21.1446,21.1124,21.1124,26000.0
2007-02-09 10:55:00,32.78,32.81,32.74,32.78,34900.0,21.1124,21.1317,21.0866,21.1124,34900.0
2007-02-09 11:00:00,32.79,32.81,32.78,32.81,12600.0,21.1188,21.1317,21.1124,21.1317,12600.0
2007-02-09 11:05:00,32.8,32.81,32.8,32.8,12700.0,21.1253,21.1317,21.1253,21.1253,12700.0
2007-02-09 11:10:00,32.81,32.88,32.71,32.87,122200.0,21.1317,21.1768,21.0673,21.1703,122200.0
2007-02-09 11:15:00,32.87,32.91,32.84,32.84,36800.0,21.1703,21.1961,21.151,21.151,36800.0
2007-02-09 11:20:00,32.85,32.85,32.82,32.82,7500.0,21.1575,21.1575,21.1381,21.1381,7500.0
2007-02-09 11:25:00,32.82,32.87,32.81,32.86,16600.0,21.1381,21.1703,21.1317,21.1639,16600.0
2007-02-09 11:30:00,32.87,32.87,32.86,32.87,11600.0,21.1703,21.1703,21.1639,21.1703,11600.0
2007-02-09 11:35:00,32.87,32.9,32.87,32.9,14100.0,21.1703,21.1897,21.1703,21.1897,14100.0
2007-02-09 11:40:00,32.9,32.94,32.89,32.94,20100.0,21.1897,21.2154,21.1832,21.2154,20100.0
2007-02-09 11:45:00,32.94,32.95,32.93,32.94,17800.0,21.2154,21.2219,21.209,21.2154,17800.0
2007-02-09 11:50:00,32.95,32.98,32.94,32.94,27100.0,21.2219,21.2412,21.2154,21.2154,27100.0
2007-02-09 11:55:00,32.94,32.95,32.92,32.94,12700.0,21.2154,21.2219,21.2025,21.2154,12700.0
2007-02-09 12:00:00,32.94,32.95,32.93,32.93,13000.0,21.2154,21.2219,21.209,21.209,13000.0
2007-02-09 12:05:00,32.93,32.94,32.91,32.93,13600.0,21.209,21.2154,21.1961,21.209,13600.0
2007-02-09 12:10:00,32.93,32.96,32.92,32.94,43200.0,21.209,21.2283,21.2025,21.2154,43200.0
2007-02-09 12:15:00,32.95,32.95,32.9,32.9,8200.0,21.2219,21.2219,21.1897,21.1897,8200.0
2007-02-09 12:20:00,32.91,32.92,32.88,32.88,24800.0,21.1961,21.2025,21.1768,21.1768,24800.0
2007-02-09 12:25:00,32.89,32.89,32.85,32.86,29900.0,21.1832,21.1832,21.1575,21.1639,29900.0
2007-02-09 12:30:00,32.86,32.86,32.81,32.81,33500.0,21.1639,21.1639,21.1317,21.1317,33500.0
2007-02-09 12:35:00,32.82,32.83,32.8,32.81,27700.0,21.1381,21.1446,21.1253,21.1317,27700.0
2007-02-09 12:40:00,32.82,32.89,32.82,32.88,24900.0,21.1381,21.1832,21.1381,21.1768,24900.0
2007-02-09 12:45:00,32.88,32.88,32.84,32.87,23600.0,21.1768,21.1768,21.151,21.1703,23600.0
2007-02-09 12:50:00,32.88,32.88,32.72,32.78,54700.0,21.1768,21.1768,21.0737,21.1124,54700.0
2007-02-09 12:55:00,32.77,32.78,32.72,32.74,53100.0,21.1059,21.1124,21.0737,21.0866,53100.0
2007-02-09 13:00:00,32.74,32.75,32.66,32.7,38100.0,21.0866,21.0931,21.0351,21.0609,38100.0
2007-02-09 13:05:00,32.7,32.75,32.7,32.73,16300.0,21.0609,21.0931,21.0609,21.0802,16300.0
2007-02-09 13:10:00,32.73,32.73,32.69,32.72,14900.0,21.0802,21.0802,21.0544,21.0737,14900.0
2007-02-09 13:15:00,32.72,32.74,32.68,32.72,29700.0,21.0737,21.0866,21.048,21.0737,29700.0
2007-02-09 13:20:00,32.72,32.77,32.72,32.76,23400.0,21.0737,21.1059,21.0737,21.0995,23400.0
2007-02-09 13:25:00,32.76,32.77,32.75,32.76,11800.0,21.0995,21.1059,21.0931,21.0995,11800.0
2007-02-09 13:30:00,32.77,32.77,32.71,32.72,32300.0,21.1059,21.1059,21.0673,21.0737,32300.0
2007-02-09 13:35:00,32.71,32.76,32.66,32.67,61000.0,21.0673,21.0995,21.0351,21.0415,61000.0
2007-02-09 13:40:00,32.68,32.7,32.67,32.68,12900.0,21.048,21.0609,21.0415,21.048,12900.0
2007-02-09 13:45:00,32.68,32.68,32.58,32.58,40800.0,21.048,21.048,20.9836,20.9836,40800.0
2007-02-09 13:50:00,32.59,32.64,32.54,32.64,89100.0,20.99,21.0222,20.9578,21.0222,89100.0
2007-02-09 13:55:00,32.63,32.67,32.61,32.65,20100.0,21.0158,21.0415,21.0029,21.0287,20100.0
2007-02-09 14:00:00,32.64,32.67,32.63,32.65,29100.0,21.0222,21.0415,21.0158,21.0287,29100.0
2007-02-09 14:05:00,32.66,32.69,32.61,32.62,25700.0,21.0351,21.0544,21.0029,21.0093,25700.0
2007-02-09 14:10:00,32.63,32.65,32.6,32.62,20800.0,21.0158,21.0287,20.9964,21.0093,20800.0
2007-02-09 14:15:00,32.62,32.65,32.6,32.65,29100.0,21.0093,21.0287,20.9964,21.0287,29100.0
2007-02-09 14:20:00,32.66,32.67,32.64,32.67,17100.0,21.0351,21.0415,21.0222,21.0415,17100.0
2007-02-09 14:25:00,32.66,32.67,32.63,32.65,16600.0,21.0351,21.0415,21.0158,21.0287,16600.0
2007-02-09 14:30:00,32.65,32.66,32.61,32.61,24900.0,21.0287,21.0351,21.0029,21.0029,24900.0
2007-02-09 14:35:00,32.61,32.61,32.55,32.58,34100.0,21.0029,21.0029,20.9642,20.9836,34100.0
2007-02-09 14:40:00,32.59,32.59,32.57,32.58,11500.0,20.99,20.99,20.9771,20.9836,11500.0
2007-02-09 14:45:00,32.58,32.59,32.55,32.59,21600.0,20.9836,20.99,20.9642,20.99,21600.0
2007-02-09 14:50:00,32.59,32.59,32.54,32.55,20900.0,20.99,20.99,20.9578,20.9642,20900.0
2007-02-09 14:55:00,32.55,32.62,32.55,32.61,38600.0,20.9642,21.0093,20.9642,21.0029,38600.0
2007-02-09 15:00:00,32.62,32.63,32.54,32.6,36400.0,21.0093,21.0158,20.9578,20.9964,36400.0
2007-02-09 15:05:00,32.6,32.62,32.58,32.6,33000.0,20.9964,21.0093,20.9836,20.9964,33000.0
2007-02-09 15:10:00,32.61,32.65,32.6,32.64,19000.0,21.0029,21.0287,20.9964,21.0222,19000.0
2007-02-09 15:15:00,32.64,32.66,32.63,32.65,24600.0,21.0222,21.0351,21.0158,21.0287,24600.0
2007-02-09 15:20:00,32.65,32.65,32.62,32.62,30300.0,21.0287,21.0287,21.0093,21.0093,30300.0
2007-02-09 15:25:00,32.62,32.68,32.62,32.67,35700.0,21.0093,21.048,21.0093,21.0415,35700.0
2007-02-09 15:30:00,32.67,32.71,32.66,32.68,68600.0,21.0415,21.0673,21.0351,21.048,68600.0
2007-02-09 15:35:00,32.68,32.7,32.67,32.69,45900.0,21.048,21.0609,21.0415,21.0544,45900.0
2007-02-09 15:40:00,32.7,32.7,32.65,32.66,45500.0,21.0609,21.0609,21.0287,21.0351,45500.0
2007-02-09 15:45:00,32.66,32.67,32.64,32.66,39900.0,21.0351,21.0415,21.0222,21.0351,39900.0
2007-02-09 15:50:00,32.66,32.66,32.61,32.61,36000.0,21.0351,21.0351,21.0029,21.0029,36000.0
2007-02-09 15:55:00,32.6,32.66,32.6,32.65,78500.0,20.9964,21.0351,20.9964,21.0287,78500.0
2007-02-12 09:30:00,32.62,32.7,32.62,32.7,33200.0,21.0093,21.0609,21.0093,21.0609,33200.0
2007-02-12 09:35:00,32.7,32.75,32.67,32.72,9900.0,21.0609,21.0931,21.0415,21.0737,9900.0
2007-02-12 09:40:00,32.71,32.76,32.66,32.66,15900.0,21.0673,21.0995,21.0351,21.0351,15900.0
2007-02-12 09:45:00,32.68,32.69,32.6,32.62,10400.0,21.048,21.0544,20.9964,21.0093,10400.0
2007-02-12 09:50:00,32.61,32.68,32.61,32.67,10500.0,21.0029,21.048,21.0029,21.0415,10500.0
2007-02-12 09:55:00,32.66,32.67,32.64,32.65,7500.0,21.0351,21.0415,21.0222,21.0287,7500.0
2007-02-12 10:00:00,32.65,32.65,32.58,32.59,11300.0,21.0287,21.0287,20.9836,20.99,11300.0
2007-02-12 10:05:00,32.59,32.61,32.54,32.56,27300.0,20.99,21.0029,20.9578,20.9707,27300.0
2007-02-12 10:10:00,32.57,32.59,32.55,32.56,27500.0,20.9771,20.99,20.9642,20.9707,27500.0
2007-02-12 10:15:00,32.56,32.59,32.54,32.55,60700.0,20.9707,20.99,20.9578,20.9642,60700.0
2007-02-12 10:20:00,32.55,32.6,32.54,32.58,34100.0,20.9642,20.9964,20.9578,20.9836,34100.0
2007-02-12 10:25:00,32.58,32.59,32.56,32.59,23000.0,20.9836,20.99,20.9707,20.99,23000.0
2007-02-12 10:30:00,32.56,32.6,32.56,32.57,6300.0,20.9707,20.9964,20.9707,20.9771,6300.0
2007-02-12 10:35:00,32.57,32.58,32.57,32.57,9300.0,20.9771,20.9836,20.9771,20.9771,9300.0
2007-02-12 10:40:00,32.57,32.61,32.56,32.61,17500.0,20.9771,21.0029,20.9707,21.0029,17500.0
2007-02-12 10:45:00,32.6,32.61,32.58,32.6,35700.0,20.9964,21.0029,20.9836,20.9964,35700.0
2007-02-12 10:50:00,32.59,32.62,32.59,32.6,9200.0,20.99,21.0093,20.99,20.9964,9200.0
2007-02-12 10:55:00,32.6,32.61,32.59,32.61,10500.0,20.9964,21.0029,20.99,21.0029,10500.0
2007-02-12 11:00:00,32.6,32.62,32.6,32.6,6700.0,20.9964,21.0093,20.9964,20.9964,6700.0
2007-02-12 11:05:00,32.6,32.61,32.59,32.61,5800.0,20.9964,21.0029,20.99,21.0029,5800.0
2007-02-12 11:10:00,32.61,32.61,32.59,32.61,8600.0,21.0029,21.0029,20.99,21.0029,8600.0
2007-02-12 11:15:00,32.61,32.61,32.58,32.59,9600.0,21.0029,21.0029,20.9836,20.99,9600.0
2007-02-12 11:20:00,32.58,32.6,32.58,32.58,8900.0,20.9836,20.9964,20.9836,20.9836,8900.0
2007-02-12 11:25:00,32.58,32.59,32.56,32.56,6500.0,20.9836,20.99,20.9707,20.9707,6500.0
2007-02-12 11:30:00,32.57,32.59,32.56,32.57,15400.0,20.9771,20.99,20.9707,20.9771,15400.0
2007-02-12 11:35:00,32.57,32.57,32.55,32.57,25200.0,20.9771,20.9771,20.9642,20.9771,25200.0
2007-02-12 11:40:00,32.57,32.59,32.56,32.58,16400.0,20.9771,20.99,20.9707,20.9836,16400.0
2007-02-12 11:45:00,32.59,32.59,32.57,32.57,23800.0,20.99,20.99,20.9771,20.9771,23800.0
2007-02-12 11:50:00,32.57,32.58,32.55,32.56,24400.0,20.9771,20.9836,20.9642,20.9707,24400.0
2007-02-12 11:55:00,32.57,32.57,32.53,32.53,31800.0,20.9771,20.9771,20.9514,20.9514,31800.0
2007-02-12 12:00:00,32.53,32.54,32.52,32.54,27800.0,20.9514,20.9578,20.9449,20.9578,27800.0
2007-02-12 12:05:00,32.53,32.56,32.53,32.55,25200.0,20.9514,20.9707,20.9514,20.9642,25200.0
2007-02-12 12:10:00,32.55,32.56,32.53,32.55,28300.0,20.9642,20.9707,20.9514,20.9642,28300.0
2007-02-12 12:15:00,32.55,32.56,32.53,32.55,15700.0,20.9642,20.9707,20.9514,20.9642,15700.0
2007-02-12 12:20:00,32.54,32.54,32.52,32.54,25900.0,20.9578,20.9578,20.9449,20.9578,25900.0
2007-02-12 12:25:00,32.53,32.54,32.53,32.53,8100.0,20.9514,20.9578,20.9514,20.9514,8100.0
2007-02-12 12:30:00,32.53,32.56,32.53,32.56,12800.0,20.9514,20.9707,20.9514,20.9707,12800.0
2007-02-12 12:35:00,32.56,32.58,32.55,32.57,11100.0,20.9707,20.9836,20.9642,20.9771,11100.0
2007-02-12 12:40:00,32.56,32.57,32.55,32.57,5200.0,20.9707,20.9771,20.9642,20.9771,5200.0
2007-02-12 12:45:00,32.56,32.58,32.56,32.57,6500.0,20.9707,20.9836,20.9707,20.9771,6500.0
2007-02-12 12:50:00,32.57,32.59,32.56,32.58,18700.0,20.9771,20.99,20.9707,20.9836,18700.0
2007-02-12 12:55:00,32.58,32.58,32.57,32.57,2700.0,20.9836,20.9836,20.9771,20.9771,2700.0
2007-02-12 13:00:00,32.57,32.58,32.56,32.57,14000.0,20.9771,20.9836,20.9707,20.9771,14000.0
2007-02-12 13:05:00,32.58,32.58,32.56,32.56,4000.0,20.9836,20.9836,20.9707,20.9707,4000.0
2007-02-12 13:10:00,32.56,32.58,32.56,32.57,8700.0,20.9707,20.9836,20.9707,20.9771,8700.0
2007-02-12 13:15:00,32.57,32.58,32.56,32.57,3500.0,20.9771,20.9836,20.9707,20.9771,3500.0
2007-02-12 13:20:00,32.57,32.58,32.57,32.58,2900.0,20.9771,20.9836,20.9771,20.9836,2900.0
2007-02-12 13:25:00,32.59,32.59,32.58,32.59,6200.0,20.99,20.99,20.9836,20.99,6200.0
2007-02-12 13:30:00,32.58,32.6,32.58,32.59,10400.0,20.9836,20.9964,20.9836,20.99,10400.0
2007-02-12 13:35:00,32.59,32.62,32.59,32.61,9500.0,20.99,21.0093,20.99,21.0029,9500.0
2007-02-12 13:40:00,32.61,32.62,32.61,32.61,5500.0,21.0029,21.0093,21.0029,21.0029,5500.0
2007-02-12 13:45:00,32.61,32.62,32.61,32.61,4800.0,21.0029,21.0093,21.0029,21.0029,4800.0
2007-02-12 13:50:00,32.61,32.61,32.6,32.6,10900.0,21.0029,21.0029,20.9964,20.9964,10900.0
2007-02-12 13:55:00,32.6,32.62,32.6,32.61,6800.0,20.9964,21.0093,20.9964,21.0029,6800.0
2007-02-12 14:00:00,32.61,32.62,32.6,32.6,10200.0,21.0029,21.0093,20.9964,20.9964,10200.0
2007-02-12 14:05:00,32.6,32.61,32.6,32.6,3500.0,20.9964,21.0029,20.9964,20.9964,3500.0
2007-02-12 14:10:00,32.61,32.62,32.6,32.61,10900.0,21.0029,21.0093,20.9964,21.0029,10900.0
2007-02-12 14:15:00,32.61,32.62,32.6,32.6,6300.0,21.0029,21.0093,20.9964,20.9964,6300.0
2007-02-12 14:20:00,32.61,32.61,32.59,32.6,70900.0,21.0029,21.0029,20.99,20.9964,70900.0
2007-02-12 14:25:00,32.6,32.6,32.59,32.6,10600.0,20.9964,20.9964,20.99,20.9964,10600.0
2007-02-12 14:30:00,32.59,32.59,32.56,32.57,19600.0,20.99,20.99,20.9707,20.9771,19600.0
2007-02-12 14:35:00,32.56,32.57,32.55,32.55,17900.0,20.9707,20.9771,20.9642,20.9642,17900.0
2007-02-12 14:40:00,32.56,32.56,32.55,32.55,29100.0,20.9707,20.9707,20.9642,20.9642,29100.0
2007-02-12 14:45:00,32.55,32.56,32.55,32.55,12000.0,20.9642,20.9707,20.9642,20.9642,12000.0
2007-02-12 14:50:00,32.56,32.57,32.55,32.57,7200.0,20.9707,20.9771,20.9642,20.9771,7200.0
2007-02-12 14:55:00,32.57,32.57,32.55,32.57,26300.0,20.9771,20.9771,20.9642,20.9771,26300.0
2007-02-12 15:00:00,32.57,32.57,32.55,32.56,10000.0,20.9771,20.9771,20.9642,20.9707,10000.0
2007-02-12 15:05:00,32.57,32.57,32.56,32.56,5600.0,20.9771,20.9771,20.9707,20.9707,5600.0
2007-02-12 15:10:00,32.57,32.59,32.56,32.58,16000.0,20.9771,20.99,20.9707,20.9836,16000.0
2007-02-12 15:15:00,32.59,32.6,32.57,32.58,14300.0,20.99,20.9964,20.9771,20.9836,14300.0
2007-02-12 15:20:00,32.59,32.61,32.58,32.61,13100.0,20.99,21.0029,20.9836,21.0029,13100.0
2007-02-12 15:25:00,32.61,32.61,32.58,32.59,18000.0,21.0029,21.0029,20.9836,20.99,18000.0
2007-02-12 15:30:00,32.59,32.6,32.57,32.58,16300.0,20.99,20.9964,20.9771,20.9836,16300.0
2007-02-12 15:35:00,32.58,32.62,32.58,32.62,14900.0,20.9836,21.0093,20.9836,21.0093,14900.0
2007-02-12 15:40:00,32.62,32.62,32.58,32.59,13600.0,21.0093,21.0093,20.9836,20.99,13600.0
2007-02-12 15:45:00,32.6,32.6,32.58,32.58,14300.0,20.9964,20.9964,20.9836,20.9836,14300.0
2007-02-12 15:50:00,32.59,32.59,32.58,32.58,11400.0,20.99,20.99,20.9836,20.9836,11400.0
2007-02-12 15:55:00,32.58,32.6,32.58,32.6,27900.0,20.9836,20.9964,20.9836,20.9964,27900.0
2007-02-13 09:30:00,32.66,32.69,32.59,32.61,56500.0,21.0351,21.0544,20.99,21.0029,56500.0
2007-02-13 09:35:00,32.59,32.63,32.53,32.54,29300.0,20.99,21.0158,20.9514,20.9578,29300.0
2007-02-13 09:40:00,32.55,32.65,32.53,32.6,21200.0,20.9642,21.0287,20.9514,20.9964,21200.0
2007-02-13 09:45:00,32.61,32.63,32.59,32.61,45800.0,21.0029,21.0158,20.99,21.0029,45800.0
2007-02-13 09:50:00,32.61,32.68,32.61,32.65,24000.0,21.0029,21.048,21.0029,21.0287,24000.0
2007-02-13 09:55:00,32.65,32.69,32.64,32.69,28200.0,21.0287,21.0544,21.0222,21.0544,28200.0
2007-02-13 10:00:00,32.7,32.73,32.7,32.72,35300.0,21.0609,21.0802,21.0609,21.0737,35300.0
2007-02-13 10:05:00,32.72,32.77,32.72,32.73,10300.0,21.0737,21.1059,21.0737,21.0802,10300.0
2007-02-13 10:10:00,32.74,32.79,32.74,32.79,50100.0,21.0866,21.1188,21.0866,21.1188,50100.0
2007-02-13 10:15:00,32.78,32.8,32.78,32.78,17600.0,21.1124,21.1253,21.1124,21.1124,17600.0
2007-02-13 10:20:00,32.79,32.8,32.77,32.79,25700.0,21.1188,21.1253,21.1059,21.1188,25700.0
2007-02-13 10:25:00,32.8,32.82,32.79,32.81,40100.0,21.1253,21.1381,21.1188,21.1317,40100.0
2007-02-13 10:30:00,32.81,32.81,32.8,32.8,8600.0,21.1317,21.1317,21.1253,21.1253,8600.0
2007-02-13 10:35:00,32.8,32.8,32.69,32.71,31500.0,21.1253,21.1253,21.0544,21.0673,31500.0
2007-02-13 10:40:00,32.71,32.73,32.69,32.73,23100.0,21.0673,21.0802,21.0544,21.0802,23100.0
2007-02-13 10:45:00,32.74,32.76,32.73,32.75,14600.0,21.0866,21.0995,21.0802,21.0931,14600.0
2007-02-13 10:50:00,32.76,32.76,32.72,32.73,16800.0,21.0995,21.0995,21.0737,21.0802,16800.0
2007-02-13 10:55:00,32.72,32.75,32.71,32.74,14100.0,21.0737,21.0931,21.0673,21.0866,14100.0
2007-02-13 11:00:00,32.74,32.77,32.74,32.77,12300.0,21.0866,21.1059,21.0866,21.1059,12300.0
2007-02-13 11:05:00,32.78,32.79,32.77,32.79,6200.0,21.1124,21.1188,21.1059,21.1188,6200.0
2007-02-13 11:10:00,32.79,32.82,32.78,32.81,13700.0,21.1188,21.1381,21.1124,21.1317,13700.0
2007-02-13 11:15:00,32.81,32.83,32.7,32.79,92000.0,21.1317,21.1446,21.0609,21.1188,92000.0
2007-02-13 11:20:00,32.79,32.79,32.74,32.76,16500.0,21.1188,21.1188,21.0866,21.0995,16500.0
2007-02-13 11:25:00,32.76,32.8,32.76,32.78,15100.0,21.0995,21.1253,21.0995,21.1124,15100.0
2007-02-13 11:30:00,32.79,32.89,32.77,32.89,14700.0,21.1188,21.1832,21.1059,21.1832,14700.0
2007-02-13 11:35:00,32.89,32.91,32.88,32.91,28700.0,21.1832,21.1961,21.1768,21.1961,28700.0
2007-02-13 11:40:00,32.91,32.93,32.91,32.91,13000.0,21.1961,21.209,21.1961,21.1961,13000.0
2007-02-13 11:45:00,32.92,32.93,32.91,32.93,12200.0,21.2025,21.209,21.1961,21.209,12200.0
2007-02-13 11:50:00,32.93,32.93,32.9,32.9,17100.0,21.209,21.209,21.1897,21.1897,17100.0
2007-02-13 11:55:00,32.89,32.92,32.89,32.9,11500.0,21.1832,21.2025,21.1832,21.1897,11500.0
2007-02-13 12:00:00,32.91,32.91,32.78,32.83,45800.0,21.1961,21.1961,21.1124,21.1446,45800.0
2007-02-13 12:05:00,32.83,32.87,32.82,32.84,15900.0,21.1446,21.1703,21.1381,21.151,15900.0
2007-02-13 12:10:00,32.85,32.85,32.81,32.81,13900.0,21.1575,21.1575,21.1317,21.1317,13900.0
2007-02-13 12:15:00,32.81,32.82,32.8,32.82,10100.0,21.1317,21.1381,21.1253,21.1381,10100.0
2007-02-13 12:20:00,32.82,32.85,32.8,32.82,52400.0,21.1381,21.1575,21.1253,21.1381,52400.0
2007-02-13 12:25:00,32.82,32.83,32.81,32.83,12200.0,21.1381,21.1446,21.1317,21.1446,12200.0
2007-02-13 12:30:00,32.83,32.84,32.8,32.83,8400.0,21.1446,21.151,21.1253,21.1446,8400.0
2007-02-13 12:35:00,32.83,32.84,32.82,32.83,8300.0,21.1446,21.151,21.1381,21.1446,8300.0
2007-02-13 12:40:00,32.83,32.89,32.83,32.88,20900.0,21.1446,21.1832,21.1446,21.1768,20900.0
2007-02-13 12:45:00,32.88,32.93,32.88,32.92,15800.0,21.1768,21.209,21.1768,21.2025,15800.0
2007-02-13 12:50:00,32.93,32.94,32.92,32.93,4000.0,21.209,21.2154,21.2025,21.209,4000.0
2007-02-13 12:55:00,32.94,32.95,32.93,32.94,6400.0,21.2154,21.2219,21.209,21.2154,6400.0
2007-02-13 13:00:00,32.95,32.98,32.94,32.98,18900.0,21.2219,21.2412,21.2154,21.2412,18900.0
2007-02-13 13:05:00,32.98,33.0,32.97,33.0,13200.0,21.2412,21.2541,21.2348,21.2541,13200.0
2007-02-13 13:10:00,33.0,33.03,32.99,33.03,54000.0,21.2541,21.2734,21.2476,21.2734,54000.0
2007-02-13 13:15:00,33.03,33.03,32.99,33.01,15800.0,21.2734,21.2734,21.2476,21.2605,15800.0
2007-02-13 13:20:00,33.02,33.02,33.01,33.02,9800.0,21.267,21.267,21.2605,21.267,9800.0
2007-02-13 13:25:00,33.01,33.02,33.0,33.0,10900.0,21.2605,21.267,21.2541,21.2541,10900.0
2007-02-13 13:30:00,33.0,33.03,32.99,33.0,28600.0,21.2541,21.2734,21.2476,21.2541,28600.0
2007-02-13 13:35:00,33.01,33.04,32.99,33.03,37900.0,21.2605,21.2798,21.2476,21.2734,37900.0
2007-02-13 13:40:00,33.04,33.05,33.02,33.03,18000.0,21.2798,21.2863,21.267,21.2734,18000.0
2007-02-13 13:45:00,33.03,33.08,33.03,33.04,29700.0,21.2734,21.3056,21.2734,21.2798,29700.0
2007-02-13 13:50:00,33.04,33.05,32.99,33.0,49900.0,21.2798,21.2863,21.2476,21.2541,49900.0
2007-02-13 13:55:00,33.01,33.01,32.94,32.94,45700.0,21.2605,21.2605,21.2154,21.2154,45700.0
2007-02-13 14:00:00,32.95,32.96,32.93,32.95,11300.0,21.2219,21.2283,21.209,21.2219,11300.0
2007-02-13 14:05:00,32.96,32.98,32.95,32.98,11500.0,21.2283,21.2412,21.2219,21.2412,11500.0
2007-02-13 14:10:00,32.98,32.99,32.97,32.97,13600.0,21.2412,21.2476,21.2348,21.2348,13600.0
2007-02-13 14:15:00,32.98,32.99,32.96,32.98,19300.0,21.2412,21.2476,21.2283,21.2412,19300.0
2007-02-13 14:20:00,32.99,33.0,32.98,33.0,15300.0,21.2476,21.2541,21.2412,21.2541,15300.0
2007-02-13 14:25:00,32.99,33.0,32.99,32.99,22600.0,21.2476,21.2541,21.2476,21.2476,22600.0
2007-02-13 14:30:00,33.0,33.0,32.99,33.0,14300.0,21.2541,21.2541,21.2476,21.2541,14300.0
2007-02-13 14:35:00,32.99,33.0,32.97,32.97,22600.0,21.2476,21.2541,21.2348,21.2348,22600.0
2007-02-13 14:40:00,32.98,33.0,32.96,32.98,27300.0,21.2412,21.2541,21.2283,21.2412,27300.0
2007-02-13 14:45:00,32.98,33.0,32.98,32.99,28800.0,21.2412,21.2541,21.2412,21.2476,28800.0
2007-02-13 14:50:00,32.99,33.0,32.98,33.0,20800.0,21.2476,21.2541,21.2412,21.2541,20800.0
2007-02-13 14:55:00,33.0,33.0,32.98,32.98,12800.0,21.2541,21.2541,21.2412,21.2412,12800.0
2007-02-13 15:00:00,32.99,32.99,32.98,32.99,18000.0,21.2476,21.2476,21.2412,21.2476,18000.0
2007-02-13 15:05:00,32.98,33.02,32.98,33.02,113500.0,21.2412,21.267,21.2412,21.267,113500.0
2007-02-13 15:10:00,33.02,33.02,32.85,32.86,81800.0,21.267,21.267,21.1575,21.1639,81800.0
2007-02-13 15:15:00,32.86,32.95,32.85,32.94,53100.0,21.1639,21.2219,21.1575,21.2154,53100.0
2007-02-13 15:20:00,32.95,32.99,32.91,32.97,22900.0,21.2219,21.2476,21.1961,21.2348,22900.0
2007-02-13 15:25:00,32.97,32.97,32.92,32.92,33500.0,21.2348,21.2348,21.2025,21.2025,33500.0
2007-02-13 15:30:00,32.93,32.96,32.91,32.93,29800.0,21.209,21.2283,21.1961,21.209,29800.0
2007-02-13 15:35:00,32.93,32.98,32.9,32.97,63100.0,21.209,21.2412,21.1897,21.2348,63100.0
2007-02-13 15:40:00,32.98,33.01,32.97,33.0,50800.0,21.2412,21.2605,21.2348,21.2541,50800.0
2007-02-13 15:45:00,32.99,33.02,32.96,32.99,147600.0,21.2476,21.267,21.2283,21.2476,147600.0
2007-02-13 15:50:00,33.0,33.02,32.97,33.0,139900.0,21.2541,21.267,21.2348,21.2541,139900.0
2007-02-13 15:55:00,32.99,33.0,32.98,32.99,78600.0,21.2476,21.2541,21.2412,21.2476,78600.0
2007-02-14 09:30:00,32.85,33.0,32.85,33.0,61200.0,21.1575,21.2541,21.1575,21.2541,61200.0
2007-02-14 09:35:00,33.0,33.09,32.97,33.09,66600.0,21.2541,21.312,21.2348,21.312,66600.0
2007-02-14 09:40:00,33.09,33.15,33.05,33.05,47200.0,21.312,21.3507,21.2863,21.2863,47200.0
2007-02-14 09:45:00,33.05,33.06,32.92,32.94,41700.0,21.2863,21.2927,21.2025,21.2154,41700.0
2007-02-14 09:50:00,32.94,33.05,32.94,33.02,33100.0,21.2154,21.2863,21.2154,21.267,33100.0
2007-02-14 09:55:00,33.02,33.03,32.99,33.0,32900.0,21.267,21.2734,21.2476,21.2541,32900.0
2007-02-14 10:00:00,32.99,33.16,32.99,33.14,75300.0,21.2476,21.3571,21.2476,21.3442,75300.0
2007-02-14 10:05:00,33.14,33.18,33.1,33.15,59900.0,21.3442,21.37,21.3185,21.3507,59900.0
2007-02-14 10:10:00,33.14,33.17,33.11,33.14,53300.0,21.3442,21.3636,21.3249,21.3442,53300.0
2007-02-14 10:15:00,33.14,33.2,33.13,33.19,32300.0,21.3442,21.3829,21.3378,21.3764,32300.0
2007-02-14 10:20:00,33.2,33.33,33.2,33.32,33700.0,21.3829,21.4666,21.3829,21.4602,33700.0
2007-02-14 10:25:00,33.32,33.33,33.32,33.33,23800.0,21.4602,21.4666,21.4602,21.4666,23800.0
2007-02-14 10:30:00,33.32,33.4,33.32,33.4,33500.0,21.4602,21.5117,21.4602,21.5117,33500.0
2007-02-14 10:35:00,33.38,33.4,33.37,33.38,27500.0,21.4988,21.5117,21.4924,21.4988,27500.0
2007-02-14 10:40:00,33.37,33.39,33.36,33.37,91700.0,21.4924,21.5053,21.4859,21.4924,91700.0
2007-02-14 10:45:00,33.36,33.36,33.31,33.31,23900.0,21.4859,21.4859,21.4537,21.4537,23900.0
2007-02-14 10:50:00,33.31,33.34,33.29,33.3,34700.0,21.4537,21.4731,21.4409,21.4473,34700.0
2007-02-14 10:55:00,33.29,33.34,33.29,33.34,24200.0,21.4409,21.4731,21.4409,21.4731,24200.0
2007-02-14 11:00:00,33.33,33.34,33.32,33.33,20300.0,21.4666,21.4731,21.4602,21.4666,20300.0
2007-02-14 11:05:00,33.33,33.34,33.32,33.32,14600.0,21.4666,21.4731,21.4602,21.4602,14600.0
2007-02-14 11:10:00,33.33,33.33,33.3,33.3,32100.0,21.4666,21.4666,21.4473,21.4473,32100.0
2007-02-14 11:15:00,33.3,33.31,33.25,33.26,25600.0,21.4473,21.4537,21.4151,21.4215,25600.0
2007-02-14 11:20:00,33.25,33.26,33.25,33.26,20500.0,21.4151,21.4215,21.4151,21.4215,20500.0
2007-02-14 11:25:00,33.25,33.27,33.25,33.25,17300.0,21.4151,21.428,21.4151,21.4151,17300.0
2007-02-14 11:30:00,33.25,33.27,33.23,33.23,98000.0,21.4151,21.428,21.4022,21.4022,98000.0
2007-02-14 11:35:00,33.23,33.24,33.2,33.21,30700.0,21.4022,21.4086,21.3829,21.3893,30700.0
2007-02-14 11:40:00,33.21,33.22,33.2,33.2,13600.0,21.3893,21.3958,21.3829,21.3829,13600.0
2007-02-14 11:45:00,33.2,33.2,33.17,33.17,24200.0,21.3829,21.3829,21.3636,21.3636,24200.0
2007-02-14 11:50:00,33.16,33.18,33.15,33.18,25900.0,21.3571,21.37,21.3507,21.37,25900.0
2007-02-14 11:55:00,33.18,33.19,33.17,33.19,8100.0,21.37,21.3764,21.3636,21.3764,8100.0
2007-02-14 12:00:00,33.18,33.2,33.18,33.2,13300.0,21.37,21.3829,21.37,21.3829,13300.0
2007-02-14 12:05:00,33.2,33.2,33.18,33.19,17900.0,21.3829,21.3829,21.37,21.3764,17900.0
2007-02-14 12:10:00,33.19,33.19,33.16,33.16,17700.0,21.3764,21.3764,21.3571,21.3571,17700.0
2007-02-14 12:15:00,33.16,33.16,33.15,33.16,6100.0,21.3571,21.3571,21.3507,21.3571,6100.0
2007-02-14 12:20:00,33.15,33.16,33.14,33.14,10200.0,21.3507,21.3571,21.3442,21.3442,10200.0
2007-02-14 12:25:00,33.15,33.15,33.12,33.13,24100.0,21.3507,21.3507,21.3314,21.3378,24100.0
2007-02-14 12:30:00,33.13,33.13,33.12,33.12,6200.0,21.3378,21.3378,21.3314,21.3314,6200.0
2007-02-14 12:35:00,33.12,33.13,33.1,33.1,20800.0,21.3314,21.3378,21.3185,21.3185,20800.0
2007-02-14 12:40:00,33.1,33.14,33.1,33.13,14100.0,21.3185,21.3442,21.3185,21.3378,14100.0
2007-02-14 12:45:00,33.13,33.15,33.13,33.15,8100.0,21.3378,21.3507,21.3378,21.3507,8100.0
2007-02-14 12:50:00,33.15,33.16,33.15,33.16,18100.0,21.3507,21.3571,21.3507,21.3571,18100.0
2007-02-14 12:55:00,33.16,33.17,33.14,33.14,30600.0,21.3571,21.3636,21.3442,21.3442,30600.0
2007-02-14 13:00:00,33.15,33.16,33.13,33.14,23200.0,21.3507,21.3571,21.3378,21.3442,23200.0
2007-02-14 13:05:00,33.13,33.16,33.12,33.15,12600.0,21.3378,21.3571,21.3314,21.3507,12600.0
2007-02-14 13:10:00,33.15,33.17,33.15,33.16,52100.0,21.3507,21.3636,21.3507,21.3571,52100.0
2007-02-14 13:15:00,33.15,33.15,33.13,33.14,84500.0,21.3507,21.3507,21.3378,21.3442,84500.0
2007-02-14 13:20:00,33.15,33.16,33.14,33.14,5600.0,21.3507,21.3571,21.3442,21.3442,5600.0
2007-02-14 13:25:00,33.14,33.17,33.14,33.16,11800.0,21.3442,21.3636,21.3442,21.3571,11800.0
2007-02-14 13:30:00,33.16,33.16,33.14,33.14,22700.0,21.3571,21.3571,21.3442,21.3442,22700.0
2007-02-14 13:35:00,33.13,33.15,33.13,33.15,7900.0,21.3378,21.3507,21.3378,21.3507,7900.0
2007-02-14 13:40:00,33.14,33.15,33.14,33.14,18300.0,21.3442,21.3507,21.3442,21.3442,18300.0
2007-02-14 13:45:00,33.14,33.14,33.12,33.14,23100.0,21.3442,21.3442,21.3314,21.3442,23100.0
2007-02-14 13:50:00,33.14,33.14,33.12,33.14,25300.0,21.3442,21.3442,21.3314,21.3442,25300.0
2007-02-14 13:55:00,33.13,33.13,33.09,33.09,23300.0,21.3378,21.3378,21.312,21.312,23300.0
2007-02-14 14:00:00,33.09,33.12,33.08,33.12,42600.0,21.312,21.3314,21.3056,21.3314,42600.0
2007-02-14 14:05:00,33.12,33.12,33.1,33.1,15400.0,21.3314,21.3314,21.3185,21.3185,15400.0
2007-02-14 14:10:00,33.1,33.11,33.05,33.08,37100.0,21.3185,21.3249,21.2863,21.3056,37100.0
2007-02-14 14:15:00,33.09,33.11,33.07,33.1,33000.0,21.312,21.3249,21.2992,21.3185,33000.0
2007-02-14 14:20:00,33.1,33.13,33.07,33.12,70300.0,21.3185,21.3378,21.2992,21.3314,70300.0
2007-02-14 14:25:00,33.13,33.14,33.06,33.06,50900.0,21.3378,21.3442,21.2927,21.2927,50900.0
2007-02-14 14:30:00,33.07,33.11,33.07,33.1,40200.0,21.2992,21.3249,21.2992,21.3185,40200.0
2007-02-14 14:35:00,33.1,33.11,33.1,33.11,42900.0,21.3185,21.3249,21.3185,21.3249,42900.0
2007-02-14 14:40:00,33.12,33.16,33.1,33.1,50300.0,21.3314,21.3571,21.3185,21.3185,50300.0
2007-02-14 14:45:00,33.11,33.11,33.08,33.1,46900.0,21.3249,21.3249,21.3056,21.3185,46900.0
2007-02-14 14:50:00,33.1,33.14,33.1,33.11,29300.0,21.3185,21.3442,21.3185,21.3249,29300.0
2007-02-14 14:55:00,33.11,33.11,33.08,33.11,35500.0,21.3249,21.3249,21.3056,21.3249,35500.0
2007-02-14 15:00:00,33.11,33.17,33.1,33.17,25800.0,21.3249,21.3636,21.3185,21.3636,25800.0
2007-02-14 15:05:00,33.17,33.18,33.14,33.15,48600.0,21.3636,21.37,21.3442,21.3507,48600.0
2007-02-14 15:10:00,33.14,33.14,33.1,33.1,32000.0,21.3442,21.3442,21.3185,21.3185,32000.0
2007-02-14 15:15:00,33.1,33.12,33.08,33.12,37700.0,21.3185,21.3314,21.3056,21.3314,37700.0
2007-02-14 15:20:00,33.11,33.12,33.09,33.09,27300.0,21.3249,21.3314,21.312,21.312,27300.0
2007-02-14 15:25:00,33.09,33.09,33.06,33.07,26900.0,21.312,21.312,21.2927,21.2992,26900.0
2007-02-14 15:30:00,33.07,33.09,33.05,33.06,52800.0,21.2992,21.312,21.2863,21.2927,52800.0
2007-02-14 15:35:00,33.05,33.09,33.03,33.03,58300.0,21.2863,21.312,21.2734,21.2734,58300.0
2007-02-14 15:40:00,33.03,33.05,33.01,33.03,73500.0,21.2734,21.2863,21.2605,21.2734,73500.0
2007-02-14 15:45:00,33.02,33.03,32.93,32.93,75100.0,21.267,21.2734,21.209,21.209,75100.0
2007-02-14 15:50:00,32.94,32.96,32.9,32.91,101700.0,21.2154,21.2283,21.1897,21.1961,101700.0
2007-02-14 15:55:00,32.91,32.93,32.88,32.9,93200.0,21.1961,21.209,21.1768,21.1897,93200.0
2007-02-15 09:30:00,32.99,33.09,32.96,33.07,52400.0,21.2476,21.312,21.2283,21.2992,52400.0
2007-02-15 09:35:00,33.07,33.3,33.07,33.2,47600.0,21.2992,21.4473,21.2992,21.3829,47600.0
2007-02-15 09:40:00,33.2,33.29,33.14,33.28,34600.0,21.3829,21.4409,21.3442,21.4344,34600.0
2007-02-15 09:45:00,33.28,33.34,33.27,33.28,44800.0,21.4344,21.4731,21.428,21.4344,44800.0
2007-02-15 09:50:00,33.28,33.37,33.22,33.37,36200.0,21.4344,21.4924,21.3958,21.4924,36200.0
2007-02-15 09:55:00,33.37,33.47,33.37,33.42,84300.0,21.4924,21.5568,21.4924,21.5246,84300.0
2007-02-15 10:00:00,33.42,33.48,33.39,33.45,90500.0,21.5246,21.5632,21.5053,21.5439,90500.0
2007-02-15 10:05:00,33.44,33.46,33.4,33.41,67100.0,21.5375,21.5503,21.5117,21.5181,67100.0
2007-02-15 10:10:00,33.42,33.45,33.42,33.45,18800.0,21.5246,21.5439,21.5246,21.5439,18800.0
2007-02-15 10:15:00,33.44,33.49,33.44,33.48,37400.0,21.5375,21.5697,21.5375,21.5632,37400.0
2007-02-15 10:20:00,33.48,33.57,33.47,33.54,86200.0,21.5632,21.6212,21.5568,21.6019,86200.0
2007-02-15 10:25:00,33.54,33.56,33.53,33.55,15500.0,21.6019,21.6147,21.5954,21.6083,15500.0
2007-02-15 10:30:00,33.56,33.62,33.56,33.62,27700.0,21.6147,21.6534,21.6147,21.6534,27700.0
2007-02-15 10:35:00,33.62,33.76,33.61,33.76,70400.0,21.6534,21.7436,21.647,21.7436,70400.0
2007-02-15 10:40:00,33.76,33.79,33.72,33.73,45200.0,21.7436,21.7629,21.7178,21.7242,45200.0
2007-02-15 10:45:00,33.72,33.72,33.51,33.53,110400.0,21.7178,21.7178,21.5825,21.5954,110400.0
2007-02-15 10:50:00,33.56,33.62,33.47,33.47,83900.0,21.6147,21.6534,21.5568,21.5568,83900.0
2007-02-15 10:55:00,33.49,33.54,33.34,33.38,60700.0,21.5697,21.6019,21.4731,21.4988,60700.0
2007-02-15 11:00:00,33.39,33.48,33.39,33.47,20100.0,21.5053,21.5632,21.5053,21.5568,20100.0
2007-02-15 11:05:00,33.48,33.58,33.48,33.58,30100.0,21.5632,21.6276,21.5632,21.6276,30100.0
2007-02-15 11:10:00,33.58,33.71,33.58,33.67,48100.0,21.6276,21.7114,21.6276,21.6856,48100.0
2007-02-15 11:15:00,33.66,33.7,33.66,33.68,48300.0,21.6792,21.7049,21.6792,21.692,48300.0
2007-02-15 11:20:00,33.67,33.7,33.66,33.67,10700.0,21.6856,21.7049,21.6792,21.6856,10700.0
2007-02-15 11:25:00,33.66,33.68,33.62,33.67,24600.0,21.6792,21.692,21.6534,21.6856,24600.0
2007-02-15 11:30:00,33.67,33.68,33.56,33.6,31400.0,21.6856,21.692,21.6147,21.6405,31400.0
2007-02-15 11:35:00,33.6,33.61,33.55,33.57,25000.0,21.6405,21.647,21.6083,21.6212,25000.0
2007-02-15 11:40:00,33.57,33.6,33.57,33.59,14900.0,21.6212,21.6405,21.6212,21.6341,14900.0
2007-02-15 11:45:00,33.59,33.6,33.58,33.6,15300.0,21.6341,21.6405,21.6276,21.6405,15300.0
2007-02-15 11:50:00,33.59,33.6,33.59,33.6,23200.0,21.6341,21.6405,21.6341,21.6405,23200.0
2007-02-15 11:55:00,33.59,33.6,33.59,33.59,7600.0,21.6341,21.6405,21.6341,21.6341,7600.0
2007-02-15 12:00:00,33.59,33.6,33.57,33.6,26200.0,21.6341,21.6405,21.6212,21.6405,26200.0
2007-02-15 12:05:00,33.59,33.6,33.54,33.57,31100.0,21.6341,21.6405,21.6019,21.6212,31100.0
2007-02-15 12:10:00,33.58,33.6,33.55,33.59,20200.0,21.6276,21.6405,21.6083,21.6341,20200.0
2007-02-15 12:15:00,33.59,33.6,33.54,33.59,21800.0,21.6341,21.6405,21.6019,21.6341,21800.0
2007-02-15 12:20:00,33.59,33.6,33.57,33.6,20700.0,21.6341,21.6405,21.6212,21.6405,20700.0
2007-02-15 12:25:00,33.59,33.6,33.59,33.59,14800.0,21.6341,21.6405,21.6341,21.6341,14800.0
2007-02-15 12:30:00,33.6,33.6,33.56,33.57,22100.0,21.6405,21.6405,21.6147,21.6212,22100.0
2007-02-15 12:35:00,33.57,33.59,33.56,33.57,7700.0,21.6212,21.6341,21.6147,21.6212,7700.0
2007-02-15 12:40:00,33.57,33.59,33.57,33.58,15900.0,21.6212,21.6341,21.6212,21.6276,15900.0
2007-02-15 12:45:00,33.58,33.59,33.57,33.58,12200.0,21.6276,21.6341,21.6212,21.6276,12200.0
2007-02-15 12:50:00,33.58,33.6,33.58,33.58,13700.0,21.6276,21.6405,21.6276,21.6276,13700.0
2007-02-15 12:55:00,33.58,33.6,33.58,33.6,10100.0,21.6276,21.6405,21.6276,21.6405,10100.0
2007-02-15 13:00:00,33.6,33.73,33.6,33.72,60200.0,21.6405,21.7242,21.6405,21.7178,60200.0
2007-02-15 13:05:00,33.73,33.73,33.69,33.7,39200.0,21.7242,21.7242,21.6985,21.7049,39200.0
2007-02-15 13:10:00,33.69,33.7,33.67,33.68,24200.0,21.6985,21.7049,21.6856,21.692,24200.0
2007-02-15 13:15:00,33.68,33.7,33.68,33.7,33000.0,21.692,21.7049,21.692,21.7049,33000.0
2007-02-15 13:20:00,33.69,33.72,33.69,33.71,58300.0,21.6985,21.7178,21.6985,21.7114,58300.0
2007-02-15 13:25:00,33.72,33.74,33.71,33.72,61300.0,21.7178,21.7307,21.7114,21.7178,61300.0
2007-02-15 13:30:00,33.71,33.75,33.7,33.74,77400.0,21.7114,21.7371,21.7049,21.7307,77400.0
2007-02-15 13:35:00,33.75,33.76,33.74,33.75,80300.0,21.7371,21.7436,21.7307,21.7371,80300.0
2007-02-15 13:40:00,33.76,33.78,33.75,33.75,52600.0,21.7436,21.7564,21.7371,21.7371,52600.0
2007-02-15 13:45:00,33.74,33.76,33.71,33.76,48500.0,21.7307,21.7436,21.7114,21.7436,48500.0
2007-02-15 13:50:00,33.77,33.77,33.65,33.72,45400.0,21.75,21.75,21.6727,21.7178,45400.0
2007-02-15 13:55:00,33.72,33.75,33.61,33.72,224800.0,21.7178,21.7371,21.647,21.7178,224800.0
2007-02-15 14:00:00,33.7,33.74,33.67,33.69,36400.0,21.7049,21.7307,21.6856,21.6985,36400.0
2007-02-15 14:05:00,33.67,33.77,33.67,33.75,30200.0,21.6856,21.75,21.6856,21.7371,30200.0
2007-02-15 14:10:00,33.76,33.79,33.76,33.78,24200.0,21.7436,21.7629,21.7436,21.7564,24200.0
2007-02-15 14:15:00,33.78,33.81,33.77,33.8,39800.0,21.7564,21.7758,21.75,21.7693,39800.0
2007-02-15 14:20:00,33.8,33.83,33.78,33.81,34700.0,21.7693,21.7886,21.7564,21.7758,34700.0
2007-02-15 14:25:00,33.82,33.83,33.78,33.78,14400.0,21.7822,21.7886,21.7564,21.7564,14400.0
2007-02-15 14:30:00,33.79,33.88,33.78,33.86,26900.0,21.7629,21.8208,21.7564,21.808,26900.0
2007-02-15 14:35:00,33.88,33.91,33.83,33.86,40800.0,21.8208,21.8402,21.7886,21.808,40800.0
2007-02-15 14:40:00,33.86,33.92,33.84,33.9,116000.0,21.808,21.8466,21.7951,21.8337,116000.0
2007-02-15 14:45:00,33.9,33.99,33.9,33.98,41700.0,21.8337,21.8917,21.8337,21.8853,41700.0
2007-02-15 14:50:00,33.98,34.03,33.97,33.99,86600.0,21.8853,21.9175,21.8788,21.8917,86600.0
2007-02-15 14:55:00,34.0,34.05,33.99,34.02,53100.0,21.8981,21.9303,21.8917,21.911,53100.0
2007-02-15 15:00:00,34.02,34.15,34.0,34.0,63400.0,21.911,21.9947,21.8981,21.8981,63400.0
2007-02-15 15:05:00,34.01,34.09,34.0,34.09,40000.0,21.9046,21.9561,21.8981,21.9561,40000.0
2007-02-15 15:10:00,34.1,34.1,34.05,34.05,45700.0,21.9625,21.9625,21.9303,21.9303,45700.0
2007-02-15 15:15:00,34.06,34.06,33.88,33.93,76400.0,21.9368,21.9368,21.8208,21.8531,76400.0
2007-02-15 15:20:00,33.94,33.97,33.89,33.92,49100.0,21.8595,21.8788,21.8273,21.8466,49100.0
2007-02-15 15:25:00,33.92,33.97,33.9,33.97,43500.0,21.8466,21.8788,21.8337,21.8788,43500.0
2007-02-15 15:30:00,33.97,34.02,33.95,34.0,122500.0,21.8788,21.911,21.8659,21.8981,122500.0
2007-02-15 15:35:00,34.0,34.08,33.97,34.07,104500.0,21.8981,21.9497,21.8788,21.9432,104500.0
2007-02-15 15:40:00,34.08,34.09,34.02,34.03,66100.0,21.9497,21.9561,21.911,21.9175,66100.0
2007-02-15 15:45:00,34.03,34.04,33.81,33.95,71900.0,21.9175,21.9239,21.7758,21.8659,71900.0
2007-02-15 15:50:00,33.94,33.99,33.91,33.95,85700.0,21.8595,21.8917,21.8402,21.8659,85700.0
2007-02-15 15:55:00,33.95,33.95,33.76,33.88,132600.0,21.8659,21.8659,21.7436,21.8208,132600.0
2007-02-16 09:30:00,33.72,33.74,33.37,33.44,428400.0,21.7178,21.7307,21.4924,21.5375,428400.0
2007-02-16 09:35:00,33.45,33.55,33.22,33.24,288700.0,21.5439,21.6083,21.3958,21.4086,288700.0
2007-02-16 09:40:00,33.27,33.75,33.2,33.22,238000.0,21.428,21.7371,21.3829,21.3958,238000.0
2007-02-16 09:45:00,33.22,33.27,33.2,33.25,111800.0,21.3958,21.428,21.3829,21.4151,111800.0
2007-02-16 09:50:00,33.25,33.28,33.24,33.25,53000.0,21.4151,21.4344,21.4086,21.4151,53000.0
2007-02-16 09:55:00,33.25,33.36,33.24,33.33,115000.0,21.4151,21.4859,21.4086,21.4666,115000.0
2007-02-16 10:00:00,33.32,33.42,33.25,33.25,122600.0,21.4602,21.5246,21.4151,21.4151,122600.0
2007-02-16 10:05:00,33.26,33.31,33.23,33.27,58400.0,21.4215,21.4537,21.4022,21.428,58400.0
2007-02-16 10:10:00,33.28,33.29,33.22,33.24,53800.0,21.4344,21.4409,21.3958,21.4086,53800.0
2007-02-16 10:15:00,33.25,33.25,33.11,33.13,93500.0,21.4151,21.4151,21.3249,21.3378,93500.0
2007-02-16 10:20:00,33.13,33.17,33.03,33.03,77600.0,21.3378,21.3636,21.2734,21.2734,77600.0
2007-02-16 10:25:00,33.03,33.05,32.81,32.87,152000.0,21.2734,21.2863,21.1317,21.1703,152000.0
2007-02-16 10:30:00,32.89,33.0,32.72,32.75,106700.0,21.1832,21.2541,21.0737,21.0931,106700.0
2007-02-16 10:35:00,32.74,32.79,32.72,32.78,59700.0,21.0866,21.1188,21.0737,21.1124,59700.0
2007-02-16 10:40:00,32.76,32.94,32.76,32.92,125900.0,21.0995,21.2154,21.0995,21.2025,125900.0
2007-02-16 10:45:00,32.92,33.09,32.92,33.07,115500.0,21.2025,21.312,21.2025,21.2992,115500.0
2007-02-16 10:50:00,33.07,33.23,33.07,33.21,63900.0,21.2992,21.4022,21.2992,21.3893,63900.0
2007-02-16 10:55:00,33.22,33.27,33.11,33.11,52200.0,21.3958,21.428,21.3249,21.3249,52200.0
2007-02-16 11:00:00,33.11,33.17,33.06,33.16,40000.0,21.3249,21.3636,21.2927,21.3571,40000.0
2007-02-16 11:05:00,33.15,33.2,33.14,33.15,60800.0,21.3507,21.3829,21.3442,21.3507,60800.0
2007-02-16 11:10:00,33.16,33.19,33.14,33.15,37200.0,21.3571,21.3764,21.3442,21.3507,37200.0
2007-02-16 11:15:00,33.16,33.19,33.12,33.12,40700.0,21.3571,21.3764,21.3314,21.3314,40700.0
2007-02-16 11:20:00,33.12,33.12,33.09,33.11,28200.0,21.3314,21.3314,21.312,21.3249,28200.0
2007-02-16 11:25:00,33.11,33.17,33.11,33.13,22200.0,21.3249,21.3636,21.3249,21.3378,22200.0
2007-02-16 11:30:00,33.13,33.18,33.13,33.14,21500.0,21.3378,21.37,21.3378,21.3442,21500.0
2007-02-16 11:35:00,33.16,33.16,33.13,33.15,20200.0,21.3571,21.3571,21.3378,21.3507,20200.0
2007-02-16 11:40:00,33.15,33.16,33.13,33.14,29300.0,21.3507,21.3571,21.3378,21.3442,29300.0
2007-02-16 11:45:00,33.15,33.17,33.15,33.16,21900.0,21.3507,21.3636,21.3507,21.3571,21900.0
2007-02-16 11:50:00,33.16,33.17,33.12,33.13,54800.0,21.3571,21.3636,21.3314,21.3378,54800.0
2007-02-16 11:55:00,33.13,33.14,33.12,33.13,24100.0,21.3378,21.3442,21.3314,21.3378,24100.0
2007-02-16 12:00:00,33.12,33.13,33.0,33.02,54300.0,21.3314,21.3378,21.2541,21.267,54300.0
2007-02-16 12:05:00,33.0,33.02,32.97,33.0,53600.0,21.2541,21.267,21.2348,21.2541,53600.0
2007-02-16 12:10:00,33.0,33.01,32.99,33.0,23700.0,21.2541,21.2605,21.2476,21.2541,23700.0
2007-02-16 12:15:00,33.0,33.02,32.99,33.0,30500.0,21.2541,21.267,21.2476,21.2541,30500.0
2007-02-16 12:20:00,33.0,33.01,32.97,33.0,107000.0,21.2541,21.2605,21.2348,21.2541,107000.0
2007-02-16 12:25:00,32.99,32.99,32.86,32.9,18500.0,21.2476,21.2476,21.1639,21.1897,18500.0
2007-02-16 12:30:00,32.9,32.94,32.89,32.9,47000.0,21.1897,21.2154,21.1832,21.1897,47000.0
2007-02-16 12:35:00,32.9,32.91,32.88,32.9,11100.0,21.1897,21.1961,21.1768,21.1897,11100.0
2007-02-16 12:40:00,32.9,32.91,32.89,32.9,18100.0,21.1897,21.1961,21.1832,21.1897,18100.0
2007-02-16 12:45:00,32.9,32.91,32.9,32.9,14400.0,21.1897,21.1961,21.1897,21.1897,14400.0
2007-02-16 12:50:00,32.9,32.91,32.89,32.9,21500.0,21.1897,21.1961,21.1832,21.1897,21500.0
2007-02-16 12:55:00,32.91,32.91,32.89,32.91,16500.0,21.1961,21.1961,21.1832,21.1961,16500.0
2007-02-16 13:00:00,32.91,33.01,32.9,33.0,38800.0,21.1961,21.2605,21.1897,21.2541,38800.0
2007-02-16 13:05:00,33.0,33.02,32.99,33.0,30900.0,21.2541,21.267,21.2476,21.2541,30900.0
2007-02-16 13:10:00,33.0,33.02,32.99,33.01,25700.0,21.2541,21.267,21.2476,21.2605,25700.0
2007-02-16 13:15:00,33.01,33.02,33.0,33.01,12000.0,21.2605,21.267,21.2541,21.2605,12000.0
2007-02-16 13:20:00,33.01,33.02,32.99,33.0,14200.0,21.2605,21.267,21.2476,21.2541,14200.0
2007-02-16 13:25:00,33.0,33.0,32.95,32.95,13700.0,21.2541,21.2541,21.2219,21.2219,13700.0
2007-02-16 13:30:00,32.95,32.98,32.88,32.88,12400.0,21.2219,21.2412,21.1768,21.1768,12400.0
2007-02-16 13:35:00,32.88,32.91,32.88,32.89,9900.0,21.1768,21.1961,21.1768,21.1832,9900.0
2007-02-16 13:40:00,32.89,32.89,32.85,32.89,18000.0,21.1832,21.1832,21.1575,21.1832,18000.0
2007-02-16 13:45:00,32.89,32.95,32.89,32.89,25100.0,21.1832,21.2219,21.1832,21.1832,25100.0
2007-02-16 13:50:00,32.9,32.9,32.84,32.87,16200.0,21.1897,21.1897,21.151,21.1703,16200.0
2007-02-16 13:55:00,32.87,32.87,32.86,32.86,9400.0,21.1703,21.1703,21.1639,21.1639,9400.0
2007-02-16 14:00:00,32.86,32.86,32.75,32.75,46300.0,21.1639,21.1639,21.0931,21.0931,46300.0
2007-02-16 14:05:00,32.77,32.78,32.76,32.78,41200.0,21.1059,21.1124,21.0995,21.1124,41200.0
2007-02-16 14:10:00,32.78,32.79,32.76,32.78,22600.0,21.1124,21.1188,21.0995,21.1124,22600.0
2007-02-16 14:15:00,32.78,32.79,32.72,32.73,30400.0,21.1124,21.1188,21.0737,21.0802,30400.0
2007-02-16 14:20:00,32.73,32.81,32.68,32.77,98700.0,21.0802,21.1317,21.048,21.1059,98700.0
2007-02-16 14:25:00,32.75,32.77,32.72,32.73,42300.0,21.0931,21.1059,21.0737,21.0802,42300.0
2007-02-16 14:30:00,32.73,32.73,32.61,32.63,50500.0,21.0802,21.0802,21.0029,21.0158,50500.0
2007-02-16 14:35:00,32.63,32.66,32.62,32.63,40500.0,21.0158,21.0351,21.0093,21.0158,40500.0
2007-02-16 14:40:00,32.63,32.64,32.61,32.62,36000.0,21.0158,21.0222,21.0029,21.0093,36000.0
2007-02-16 14:45:00,32.62,32.7,32.61,32.69,80800.0,21.0093,21.0609,21.0029,21.0544,80800.0
2007-02-16 14:50:00,32.69,32.76,32.69,32.75,20600.0,21.0544,21.0995,21.0544,21.0931,20600.0
2007-02-16 14:55:00,32.75,32.8,32.75,32.77,94400.0,21.0931,21.1253,21.0931,21.1059,94400.0
2007-02-16 15:00:00,32.79,32.79,32.7,32.73,43700.0,21.1188,21.1188,21.0609,21.0802,43700.0
2007-02-16 15:05:00,32.74,32.9,32.67,32.68,90500.0,21.0866,21.1897,21.0415,21.048,90500.0
2007-02-16 15:10:00,32.68,32.69,32.62,32.65,43800.0,21.048,21.0544,21.0093,21.0287,43800.0
2007-02-16 15:15:00,32.65,32.65,32.62,32.64,52100.0,21.0287,21.0287,21.0093,21.0222,52100.0
2007-02-16 15:20:00,32.65,32.69,32.63,32.66,70500.0,21.0287,21.0544,21.0158,21.0351,70500.0
2007-02-16 15:25:00,32.66,32.7,32.62,32.64,58200.0,21.0351,21.0609,21.0093,21.0222,58200.0
2007-02-16 15:30:00,32.64,32.66,32.61,32.61,74100.0,21.0222,21.0351,21.0029,21.0029,74100.0
2007-02-16 15:35:00,32.61,32.65,32.6,32.61,89700.0,21.0029,21.0287,20.9964,21.0029,89700.0
2007-02-16 15:40:00,32.62,32.63,32.55,32.6,132100.0,21.0093,21.0158,20.9642,20.9964,132100.0
2007-02-16 15:45:00,32.6,32.63,32.56,32.58,121700.0,20.9964,21.0158,20.9707,20.9836,121700.0
2007-02-16 15:50:00,32.58,32.67,32.57,32.66,199000.0,20.9836,21.0415,20.9771,21.0351,199000.0
2007-02-16 15:55:00,32.66,32.85,32.65,32.74,263700.0,21.0351,21.1575,21.0287,21.0866,263700.0
2007-02-20 09:30:00,32.48,32.7,32.17,32.48,108000.0,20.9192,21.0609,20.7195,20.9192,108000.0
2007-02-20 09:35:00,32.5,32.6,32.42,32.43,23000.0,20.932,20.9964,20.8805,20.887,23000.0
2007-02-20 09:40:00,32.39,32.58,32.39,32.58,42600.0,20.8612,20.9836,20.8612,20.9836,42600.0
2007-02-20 09:45:00,32.59,32.65,32.45,32.48,69800.0,20.99,21.0287,20.8998,20.9192,69800.0
2007-02-20 09:50:00,32.47,32.47,32.29,32.36,89700.0,20.9127,20.9127,20.7968,20.8419,89700.0
2007-02-20 09:55:00,32.38,32.4,32.32,32.39,127800.0,20.8548,20.8676,20.8161,20.8612,127800.0
2007-02-20 10:00:00,32.39,32.46,32.33,32.43,51700.0,20.8612,20.9063,20.8226,20.887,51700.0
2007-02-20 10:05:00,32.43,32.48,32.42,32.48,38600.0,20.887,20.9192,20.8805,20.9192,38600.0
2007-02-20 10:10:00,32.48,32.55,32.48,32.51,30100.0,20.9192,20.9642,20.9192,20.9385,30100.0
2007-02-20 10:15:00,32.51,32.54,32.51,32.54,21300.0,20.9385,20.9578,20.9385,20.9578,21300.0
2007-02-20 10:20:00,32.53,32.54,32.47,32.48,28300.0,20.9514,20.9578,20.9127,20.9192,28300.0
2007-02-20 10:25:00,32.48,32.55,32.48,32.55,26400.0,20.9192,20.9642,20.9192,20.9642,26400.0
2007-02-20 10:30:00,32.55,32.55,32.53,32.54,25200.0,20.9642,20.9642,20.9514,20.9578,25200.0
2007-02-20 10:35:00,32.55,32.55,32.53,32.55,27700.0,20.9642,20.9642,20.9514,20.9642,27700.0
2007-02-20 10:40:00,32.55,32.55,32.52,32.52,14600.0,20.9642,20.9642,20.9449,20.9449,14600.0
2007-02-20 10:45:00,32.53,32.55,32.53,32.54,38700.0,20.9514,20.9642,20.9514,20.9578,38700.0
2007-02-20 10:50:00,32.55,32.55,32.47,32.48,44500.0,20.9642,20.9642,20.9127,20.9192,44500.0
2007-02-20 10:55:00,32.47,32.47,32.43,32.43,15800.0,20.9127,20.9127,20.887,20.887,15800.0
2007-02-20 11:00:00,32.43,32.47,32.43,32.46,22100.0,20.887,20.9127,20.887,20.9063,22100.0
2007-02-20 11:05:00,32.45,32.52,32.45,32.5,26500.0,20.8998,20.9449,20.8998,20.932,26500.0
2007-02-20 11:10:00,32.5,32.51,32.48,32.5,27300.0,20.932,20.9385,20.9192,20.932,27300.0
2007-02-20 11:15:00,32.51,32.55,32.5,32.54,24000.0,20.9385,20.9642,20.932,20.9578,24000.0
2007-02-20 11:20:00,32.54,32.55,32.53,32.55,33600.0,20.9578,20.9642,20.9514,20.9642,33600.0
2007-02-20 11:25:00,32.55,32.55,32.53,32.54,31400.0,20.9642,20.9642,20.9514,20.9578,31400.0
2007-02-20 11:30:00,32.55,32.55,32.49,32.49,102600.0,20.9642,20.9642,20.9256,20.9256,102600.0
2007-02-20 11:35:00,32.5,32.52,32.47,32.49,34200.0,20.932,20.9449,20.9127,20.9256,34200.0
2007-02-20 11:40:00,32.48,32.55,32.48,32.52,27700.0,20.9192,20.9642,20.9192,20.9449,27700.0
2007-02-20 11:45:00,32.52,32.55,32.5,32.53,57100.0,20.9449,20.9642,20.932,20.9514,57100.0
2007-02-20 11:50:00,32.53,32.53,32.5,32.52,21600.0,20.9514,20.9514,20.932,20.9449,21600.0
2007-02-20 11:55:00,32.51,32.54,32.5,32.52,18800.0,20.9385,20.9578,20.932,20.9449,18800.0
2007-02-20 12:00:00,32.53,32.56,32.52,32.55,22500.0,20.9514,20.9707,20.9449,20.9642,22500.0
2007-02-20 12:05:00,32.56,32.58,32.49,32.49,39000.0,20.9707,20.9836,20.9256,20.9256,39000.0
2007-02-20 12:10:00,32.5,32.5,32.49,32.49,82600.0,20.932,20.932,20.9256,20.9256,82600.0
2007-02-20 12:15:00,32.49,32.5,32.48,32.48,21700.0,20.9256,20.932,20.9192,20.9192,21700.0
2007-02-20 12:20:00,32.48,32.54,32.48,32.48,56200.0,20.9192,20.9578,20.9192,20.9192,56200.0
2007-02-20 12:25:00,32.48,32.5,32.48,32.5,16700.0,20.9192,20.932,20.9192,20.932,16700.0
2007-02-20 12:30:00,32.49,32.5,32.47,32.47,17900.0,20.9256,20.932,20.9127,20.9127,17900.0
2007-02-20 12:35:00,32.47,32.47,32.39,32.4,41400.0,20.9127,20.9127,20.8612,20.8676,41400.0
2007-02-20 12:40:00,32.4,32.4,32.35,32.36,41400.0,20.8676,20.8676,20.8354,20.8419,41400.0
2007-02-20 12:45:00,32.35,32.38,32.35,32.38,47400.0,20.8354,20.8548,20.8354,20.8548,47400.0
2007-02-20 12:50:00,32.37,32.46,32.37,32.45,84900.0,20.8483,20.9063,20.8483,20.8998,84900.0
2007-02-20 12:55:00,32.45,32.46,32.44,32.45,20100.0,20.8998,20.9063,20.8934,20.8998,20100.0
2007-02-20 13:00:00,32.46,32.47,32.44,32.45,15400.0,20.9063,20.9127,20.8934,20.8998,15400.0
2007-02-20 13:05:00,32.45,32.47,32.44,32.46,91300.0,20.8998,20.9127,20.8934,20.9063,91300.0
2007-02-20 13:10:00,32.46,32.46,32.41,32.43,30300.0,20.9063,20.9063,20.8741,20.887,30300.0
2007-02-20 13:15:00,32.43,32.48,32.42,32.42,56900.0,20.887,20.9192,20.8805,20.8805,56900.0
2007-02-20 13:20:00,32.41,32.45,32.4,32.45,64100.0,20.8741,20.8998,20.8676,20.8998,64100.0
2007-02-20 13:25:00,32.45,32.46,32.42,32.44,79800.0,20.8998,20.9063,20.8805,20.8934,79800.0
2007-02-20 13:30:00,32.43,32.46,32.43,32.45,29000.0,20.887,20.9063,20.887,20.8998,29000.0
2007-02-20 13:35:00,32.46,32.48,32.44,32.48,36200.0,20.9063,20.9192,20.8934,20.9192,36200.0
2007-02-20 13:40:00,32.47,32.49,32.42,32.46,97900.0,20.9127,20.9256,20.8805,20.9063,97900.0
2007-02-20 13:45:00,32.46,32.48,32.44,32.45,112500.0,20.9063,20.9192,20.8934,20.8998,112500.0
2007-02-20 13:50:00,32.45,32.47,32.44,32.45,47600.0,20.8998,20.9127,20.8934,20.8998,47600.0
2007-02-20 13:55:00,32.45,32.49,32.44,32.45,77800.0,20.8998,20.9256,20.8934,20.8998,77800.0
2007-02-20 14:00:00,32.45,32.45,32.44,32.44,75500.0,20.8998,20.8998,20.8934,20.8934,75500.0
2007-02-20 14:05:00,32.44,32.45,32.44,32.45,39300.0,20.8934,20.8998,20.8934,20.8998,39300.0
2007-02-20 14:10:00,32.44,32.48,32.44,32.46,44700.0,20.8934,20.9192,20.8934,20.9063,44700.0
2007-02-20 14:15:00,32.46,32.5,32.46,32.47,57100.0,20.9063,20.932,20.9063,20.9127,57100.0
2007-02-20 14:20:00,32.47,32.48,32.45,32.47,34200.0,20.9127,20.9192,20.8998,20.9127,34200.0
2007-02-20 14:25:00,32.46,32.49,32.46,32.47,20100.0,20.9063,20.9256,20.9063,20.9127,20100.0
2007-02-20 14:30:00,32.48,32.55,32.48,32.53,62000.0,20.9192,20.9642,20.9192,20.9514,62000.0
2007-02-20 14:35:00,32.53,32.58,32.51,32.55,114200.0,20.9514,20.9836,20.9385,20.9642,114200.0
2007-02-20 14:40:00,32.55,32.55,32.49,32.5,104900.0,20.9642,20.9642,20.9256,20.932,104900.0
2007-02-20 14:45:00,32.5,32.53,32.49,32.5,61200.0,20.932,20.9514,20.9256,20.932,61200.0
2007-02-20 14:50:00,32.51,32.54,32.5,32.52,48600.0,20.9385,20.9578,20.932,20.9449,48600.0
2007-02-20 14:55:00,32.53,32.6,32.51,32.6,38500.0,20.9514,20.9964,20.9385,20.9964,38500.0
2007-02-20 15:00:00,32.6,32.63,32.6,32.61,27900.0,20.9964,21.0158,20.9964,21.0029,27900.0
2007-02-20 15:05:00,32.61,32.65,32.61,32.65,29600.0,21.0029,21.0287,21.0029,21.0287,29600.0
2007-02-20 15:10:00,32.65,32.65,32.6,32.63,51100.0,21.0287,21.0287,20.9964,21.0158,51100.0
2007-02-20 15:15:00,32.63,32.67,32.63,32.64,56700.0,21.0158,21.0415,21.0158,21.0222,56700.0
2007-02-20 15:20:00,32.64,32.64,32.63,32.64,54300.0,21.0222,21.0222,21.0158,21.0222,54300.0
2007-02-20 15:25:00,32.64,32.64,32.56,32.57,70600.0,21.0222,21.0222,20.9707,20.9771,70600.0
2007-02-20 15:30:00,32.57,32.58,32.56,32.56,77800.0,20.9771,20.9836,20.9707,20.9707,77800.0
2007-02-20 15:35:00,32.56,32.58,32.56,32.58,53200.0,20.9707,20.9836,20.9707,20.9836,53200.0
2007-02-20 15:40:00,32.58,32.58,32.54,32.55,35400.0,20.9836,20.9836,20.9578,20.9642,35400.0
2007-02-20 15:45:00,32.55,32.55,32.48,32.49,52900.0,20.9642,20.9642,20.9192,20.9256,52900.0
2007-02-20 15:50:00,32.48,32.5,32.48,32.5,84000.0,20.9192,20.932,20.9192,20.932,84000.0
2007-02-20 15:55:00,32.5,32.53,32.49,32.49,162300.0,20.932,20.9514,20.9256,20.9256,162300.0
2007-02-21 09:30:00,32.33,32.41,32.3,32.38,60400.0,20.8226,20.8741,20.8032,20.8548,60400.0
2007-02-21 09:35:00,32.38,32.42,32.37,32.41,52000.0,20.8548,20.8805,20.8483,20.8741,52000.0
2007-02-21 09:40:00,32.42,32.44,32.36,32.37,88300.0,20.8805,20.8934,20.8419,20.8483,88300.0
2007-02-21 09:45:00,32.38,32.48,32.36,32.46,128500.0,20.8548,20.9192,20.8419,20.9063,128500.0
2007-02-21 09:50:00,32.46,32.54,32.38,32.54,85300.0,20.9063,20.9578,20.8548,20.9578,85300.0
2007-02-21 09:55:00,32.55,32.58,32.5,32.57,73400.0,20.9642,20.9836,20.932,20.9771,73400.0
2007-02-21 10:00:00,32.57,32.59,32.56,32.57,24400.0,20.9771,20.99,20.9707,20.9771,24400.0
2007-02-21 10:05:00,32.57,32.67,32.56,32.66,29200.0,20.9771,21.0415,20.9707,21.0351,29200.0
2007-02-21 10:10:00,32.66,32.75,32.65,32.74,107700.0,21.0351,21.0931,21.0287,21.0866,107700.0
2007-02-21 10:15:00,32.74,32.76,32.67,32.76,75900.0,21.0866,21.0995,21.0415,21.0995,75900.0
2007-02-21 10:20:00,32.76,32.82,32.72,32.75,87800.0,21.0995,21.1381,21.0737,21.0931,87800.0
2007-02-21 10:25:00,32.75,32.77,32.68,32.68,35500.0,21.0931,21.1059,21.048,21.048,35500.0
2007-02-21 10:30:00,32.68,32.7,32.68,32.69,30000.0,21.048,21.0609,21.048,21.0544,30000.0
2007-02-21 10:35:00,32.7,32.76,32.69,32.7,59900.0,21.0609,21.0995,21.0544,21.0609,59900.0
2007-02-21 10:40:00,32.72,32.76,32.68,32.76,58400.0,21.0737,21.0995,21.048,21.0995,58400.0
2007-02-21 10:45:00,32.77,32.9,32.75,32.88,61700.0,21.1059,21.1897,21.0931,21.1768,61700.0
2007-02-21 10:50:00,32.88,32.92,32.86,32.91,40500.0,21.1768,21.2025,21.1639,21.1961,40500.0
2007-02-21 10:55:00,32.91,32.98,32.91,32.93,57000.0,21.1961,21.2412,21.1961,21.209,57000.0
2007-02-21 11:00:00,32.93,32.94,32.79,32.79,262900.0,21.209,21.2154,21.1188,21.1188,262900.0
2007-02-21 11:05:00,32.78,32.78,32.72,32.73,36900.0,21.1124,21.1124,21.0737,21.0802,36900.0
2007-02-21 11:10:00,32.72,32.79,32.72,32.79,66100.0,21.0737,21.1188,21.0737,21.1188,66100.0
2007-02-21 11:15:00,32.79,32.83,32.78,32.79,26600.0,21.1188,21.1446,21.1124,21.1188,26600.0
2007-02-21 11:20:00,32.79,32.81,32.75,32.75,31000.0,21.1188,21.1317,21.0931,21.0931,31000.0
2007-02-21 11:25:00,32.75,32.75,32.67,32.69,314000.0,21.0931,21.0931,21.0415,21.0544,314000.0
2007-02-21 11:30:00,32.7,32.75,32.68,32.72,53500.0,21.0609,21.0931,21.048,21.0737,53500.0
2007-02-21 11:35:00,32.72,32.75,32.71,32.71,32100.0,21.0737,21.0931,21.0673,21.0673,32100.0
2007-02-21 11:40:00,32.71,32.72,32.68,32.72,31000.0,21.0673,21.0737,21.048,21.0737,31000.0
2007-02-21 11:45:00,32.71,32.73,32.67,32.72,41400.0,21.0673,21.0802,21.0415,21.0737,41400.0
2007-02-21 11:50:00,32.72,32.75,32.71,32.75,32900.0,21.0737,21.0931,21.0673,21.0931,32900.0
2007-02-21 11:55:00,32.75,32.77,32.74,32.75,16100.0,21.0931,21.1059,21.0866,21.0931,16100.0
2007-02-21 12:00:00,32.74,32.77,32.73,32.76,24900.0,21.0866,21.1059,21.0802,21.0995,24900.0
2007-02-21 12:05:00,32.75,32.79,32.74,32.78,23900.0,21.0931,21.1188,21.0866,21.1124,23900.0
2007-02-21 12:10:00,32.77,32.8,32.77,32.79,200800.0,21.1059,21.1253,21.1059,21.1188,200800.0
2007-02-21 12:15:00,32.79,32.82,32.78,32.79,24100.0,21.1188,21.1381,21.1124,21.1188,24100.0
2007-02-21 12:20:00,32.78,32.86,32.78,32.86,19500.0,21.1124,21.1639,21.1124,21.1639,19500.0
2007-02-21 12:25:00,32.86,32.89,32.84,32.89,17800.0,21.1639,21.1832,21.151,21.1832,17800.0
2007-02-21 12:30:00,32.89,32.89,32.76,32.77,33800.0,21.1832,21.1832,21.0995,21.1059,33800.0
2007-02-21 12:35:00,32.78,32.82,32.76,32.76,22100.0,21.1124,21.1381,21.0995,21.0995,22100.0
2007-02-21 12:40:00,32.76,32.78,32.74,32.78,15700.0,21.0995,21.1124,21.0866,21.1124,15700.0
2007-02-21 12:45:00,32.77,32.79,32.75,32.77,17000.0,21.1059,21.1188,21.0931,21.1059,17000.0
2007-02-21 12:50:00,32.77,32.79,32.75,32.76,37800.0,21.1059,21.1188,21.0931,21.0995,37800.0
2007-02-21 12:55:00,32.76,32.77,32.75,32.76,26800.0,21.0995,21.1059,21.0931,21.0995,26800.0
2007-02-21 13:00:00,32.76,32.77,32.73,32.73,25200.0,21.0995,21.1059,21.0802,21.0802,25200.0
2007-02-21 13:05:00,32.73,32.75,32.71,32.73,37900.0,21.0802,21.0931,21.0673,21.0802,37900.0
2007-02-21 13:10:00,32.73,32.73,32.68,32.7,75900.0,21.0802,21.0802,21.048,21.0609,75900.0
2007-02-21 13:15:00,32.69,32.79,32.68,32.78,37300.0,21.0544,21.1188,21.048,21.1124,37300.0
2007-02-21 13:20:00,32.78,32.85,32.78,32.85,22000.0,21.1124,21.1575,21.1124,21.1575,22000.0
2007-02-21 13:25:00,32.85,32.86,32.83,32.83,27200.0,21.1575,21.1639,21.1446,21.1446,27200.0
2007-02-21 13:30:00,32.83,32.84,32.8,32.81,14100.0,21.1446,21.151,21.1253,21.1317,14100.0
2007-02-21 13:35:00,32.8,32.85,32.76,32.85,23700.0,21.1253,21.1575,21.0995,21.1575,23700.0
2007-02-21 13:40:00,32.83,32.83,32.74,32.75,13100.0,21.1446,21.1446,21.0866,21.0931,13100.0
2007-02-21 13:45:00,32.75,32.77,32.74,32.76,17100.0,21.0931,21.1059,21.0866,21.0995,17100.0
2007-02-21 13:50:00,32.77,32.82,32.76,32.8,30500.0,21.1059,21.1381,21.0995,21.1253,30500.0
2007-02-21 13:55:00,32.8,32.81,32.78,32.78,32500.0,21.1253,21.1317,21.1124,21.1124,32500.0
2007-02-21 14:00:00,32.78,32.79,32.73,32.75,48600.0,21.1124,21.1188,21.0802,21.0931,48600.0
2007-02-21 14:05:00,32.74,32.84,32.73,32.83,32400.0,21.0866,21.151,21.0802,21.1446,32400.0
2007-02-21 14:10:00,32.83,32.89,32.82,32.89,37300.0,21.1446,21.1832,21.1381,21.1832,37300.0
2007-02-21 14:15:00,32.88,32.89,32.75,32.75,16400.0,21.1768,21.1832,21.0931,21.0931,16400.0
2007-02-21 14:20:00,32.76,32.77,32.74,32.76,20800.0,21.0995,21.1059,21.0866,21.0995,20800.0
2007-02-21 14:25:00,32.75,32.78,32.71,32.77,28500.0,21.0931,21.1124,21.0673,21.1059,28500.0
2007-02-21 14:30:00,32.76,32.79,32.76,32.78,21200.0,21.0995,21.1188,21.0995,21.1124,21200.0
2007-02-21 14:35:00,32.77,32.79,32.76,32.79,16000.0,21.1059,21.1188,21.0995,21.1188,16000.0
2007-02-21 14:40:00,32.79,32.79,32.73,32.75,177100.0,21.1188,21.1188,21.0802,21.0931,177100.0
2007-02-21 14:45:00,32.74,32.76,32.73,32.73,25100.0,21.0866,21.0995,21.0802,21.0802,25100.0
2007-02-21 14:50:00,32.73,32.76,32.73,32.74,15300.0,21.0802,21.0995,21.0802,21.0866,15300.0
2007-02-21 14:55:00,32.74,32.77,32.73,32.73,28500.0,21.0866,21.1059,21.0802,21.0802,28500.0
2007-02-21 15:00:00,32.73,32.74,32.71,32.71,25300.0,21.0802,21.0866,21.0673,21.0673,25300.0
2007-02-21 15:05:00,32.71,32.77,32.71,32.75,42000.0,21.0673,21.1059,21.0673,21.0931,42000.0
2007-02-21 15:10:00,32.75,32.79,32.74,32.74,35900.0,21.0931,21.1188,21.0866,21.0866,35900.0
2007-02-21 15:15:00,32.73,32.73,32.69,32.69,16000.0,21.0802,21.0802,21.0544,21.0544,16000.0
2007-02-21 15:20:00,32.69,32.76,32.68,32.73,46300.0,21.0544,21.0995,21.048,21.0802,46300.0
2007-02-21 15:25:00,32.74,32.77,32.72,32.75,62800.0,21.0866,21.1059,21.0737,21.0931,62800.0
2007-02-21 15:30:00,32.76,32.81,32.75,32.79,58700.0,21.0995,21.1317,21.0931,21.1188,58700.0
2007-02-21 15:35:00,32.78,32.8,32.75,32.76,36300.0,21.1124,21.1253,21.0931,21.0995,36300.0
2007-02-21 15:40:00,32.76,32.78,32.73,32.76,49000.0,21.0995,21.1124,21.0802,21.0995,49000.0
2007-02-21 15:45:00,32.75,32.8,32.75,32.8,110600.0,21.0931,21.1253,21.0931,21.1253,110600.0
2007-02-21 15:50:00,32.8,32.84,32.79,32.8,54300.0,21.1253,21.151,21.1188,21.1253,54300.0
2007-02-21 15:55:00,32.79,32.8,32.71,32.76,87200.0,21.1188,21.1253,21.0673,21.0995,87200.0
2007-02-22 09:30:00,32.81,33.0,32.81,32.93,310400.0,21.1317,21.2541,21.1317,21.209,310400.0
2007-02-22 09:35:00,32.92,32.98,32.9,32.97,12900.0,21.2025,21.2412,21.1897,21.2348,12900.0
2007-02-22 09:40:00,32.96,33.04,32.93,33.0,57900.0,21.2283,21.2798,21.209,21.2541,57900.0
2007-02-22 09:45:00,33.0,33.06,32.99,33.01,107900.0,21.2541,21.2927,21.2476,21.2605,107900.0
2007-02-22 09:50:00,33.01,33.15,33.0,33.13,44000.0,21.2605,21.3507,21.2541,21.3378,44000.0
2007-02-22 09:55:00,33.12,33.15,32.92,33.04,67200.0,21.3314,21.3507,21.2025,21.2798,67200.0
2007-02-22 10:00:00,33.07,33.08,32.95,33.0,60000.0,21.2992,21.3056,21.2219,21.2541,60000.0
2007-02-22 10:05:00,33.01,33.03,32.95,33.01,36400.0,21.2605,21.2734,21.2219,21.2605,36400.0
2007-02-22 10:10:00,33.03,33.03,33.0,33.01,26200.0,21.2734,21.2734,21.2541,21.2605,26200.0
2007-02-22 10:15:00,33.0,33.0,32.92,32.96,22000.0,21.2541,21.2541,21.2025,21.2283,22000.0
2007-02-22 10:20:00,32.95,33.01,32.94,33.0,24000.0,21.2219,21.2605,21.2154,21.2541,24000.0
2007-02-22 10:25:00,33.0,33.02,32.99,33.01,7800.0,21.2541,21.267,21.2476,21.2605,7800.0
2007-02-22 10:30:00,33.01,33.01,32.93,32.94,148100.0,21.2605,21.2605,21.209,21.2154,148100.0
2007-02-22 10:35:00,32.95,33.01,32.93,33.0,12400.0,21.2219,21.2605,21.209,21.2541,12400.0
2007-02-22 10:40:00,32.99,33.02,32.96,33.01,32000.0,21.2476,21.267,21.2283,21.2605,32000.0
2007-02-22 10:45:00,33.0,33.02,32.96,32.96,56700.0,21.2541,21.267,21.2283,21.2283,56700.0
2007-02-22 10:50:00,32.97,33.0,32.96,32.99,50000.0,21.2348,21.2541,21.2283,21.2476,50000.0
2007-02-22 10:55:00,32.99,33.0,32.99,33.0,19400.0,21.2476,21.2541,21.2476,21.2541,19400.0
2007-02-22 11:00:00,32.99,33.0,32.98,32.99,142300.0,21.2476,21.2541,21.2412,21.2476,142300.0
2007-02-22 11:05:00,32.99,33.0,32.97,32.99,19100.0,21.2476,21.2541,21.2348,21.2476,19100.0
2007-02-22 11:10:00,32.99,33.01,32.96,32.96,61900.0,21.2476,21.2605,21.2283,21.2283,61900.0
2007-02-22 11:15:00,32.97,33.0,32.91,32.94,86800.0,21.2348,21.2541,21.1961,21.2154,86800.0
2007-02-22 11:20:00,32.94,32.99,32.94,32.94,125500.0,21.2154,21.2476,21.2154,21.2154,125500.0
2007-02-22 11:25:00,32.94,32.96,32.85,32.91,58400.0,21.2154,21.2283,21.1575,21.1961,58400.0
2007-02-22 11:30:00,32.9,32.93,32.86,32.93,20100.0,21.1897,21.209,21.1639,21.209,20100.0
2007-02-22 11:35:00,32.93,33.01,32.93,33.0,46000.0,21.209,21.2605,21.209,21.2541,46000.0
2007-02-22 11:40:00,33.01,33.02,32.99,33.0,10400.0,21.2605,21.267,21.2476,21.2541,10400.0
2007-02-22 11:45:00,33.0,33.01,32.99,33.0,19800.0,21.2541,21.2605,21.2476,21.2541,19800.0
2007-02-22 11:50:00,33.0,33.02,32.99,33.02,19800.0,21.2541,21.267,21.2476,21.267,19800.0
2007-02-22 11:55:00,33.01,33.02,33.0,33.01,21300.0,21.2605,21.267,21.2541,21.2605,21300.0
2007-02-22 12:00:00,33.02,33.02,33.0,33.01,13600.0,21.267,21.267,21.2541,21.2605,13600.0
2007-02-22 12:05:00,33.0,33.01,32.99,33.01,9000.0,21.2541,21.2605,21.2476,21.2605,9000.0
2007-02-22 12:10:00,33.0,33.01,32.98,33.0,146600.0,21.2541,21.2605,21.2412,21.2541,146600.0
2007-02-22 12:15:00,33.01,33.01,33.0,33.01,8100.0,21.2605,21.2605,21.2541,21.2605,8100.0
2007-02-22 12:20:00,33.0,33.0,32.98,32.98,21900.0,21.2541,21.2541,21.2412,21.2412,21900.0
2007-02-22 12:25:00,32.99,32.99,32.93,32.94,7700.0,21.2476,21.2476,21.209,21.2154,7700.0
2007-02-22 12:30:00,32.94,32.97,32.94,32.96,79200.0,21.2154,21.2348,21.2154,21.2283,79200.0
2007-02-22 12:35:00,32.96,32.97,32.95,32.97,10900.0,21.2283,21.2348,21.2219,21.2348,10900.0
2007-02-22 12:40:00,32.96,32.97,32.95,32.95,10800.0,21.2283,21.2348,21.2219,21.2219,10800.0
2007-02-22 12:45:00,32.95,32.98,32.94,32.97,16500.0,21.2219,21.2412,21.2154,21.2348,16500.0
2007-02-22 12:50:00,32.97,32.97,32.94,32.95,8600.0,21.2348,21.2348,21.2154,21.2219,8600.0
2007-02-22 12:55:00,32.95,32.96,32.92,32.96,23500.0,21.2219,21.2283,21.2025,21.2283,23500.0
2007-02-22 13:00:00,32.95,32.97,32.94,32.96,13300.0,21.2219,21.2348,21.2154,21.2283,13300.0
2007-02-22 13:05:00,32.96,32.97,32.93,32.96,11100.0,21.2283,21.2348,21.209,21.2283,11100.0
2007-02-22 13:10:00,32.95,32.97,32.95,32.95,11400.0,21.2219,21.2348,21.2219,21.2219,11400.0
2007-02-22 13:15:00,32.95,32.98,32.95,32.97,10900.0,21.2219,21.2412,21.2219,21.2348,10900.0
2007-02-22 13:20:00,32.98,33.02,32.97,33.01,45100.0,21.2412,21.267,21.2348,21.2605,45100.0
2007-02-22 13:25:00,33.0,33.02,32.98,32.99,17600.0,21.2541,21.267,21.2412,21.2476,17600.0
2007-02-22 13:30:00,33.0,33.0,32.99,33.0,6300.0,21.2541,21.2541,21.2476,21.2541,6300.0
2007-02-22 13:35:00,33.0,33.0,32.99,33.0,5100.0,21.2541,21.2541,21.2476,21.2541,5100.0
2007-02-22 13:40:00,33.0,33.01,32.99,33.0,9900.0,21.2541,21.2605,21.2476,21.2541,9900.0
2007-02-22 13:45:00,33.01,33.01,32.99,32.99,37200.0,21.2605,21.2605,21.2476,21.2476,37200.0
2007-02-22 13:50:00,32.99,33.0,32.98,32.99,6500.0,21.2476,21.2541,21.2412,21.2476,6500.0
2007-02-22 13:55:00,32.99,32.99,32.98,32.99,7900.0,21.2476,21.2476,21.2412,21.2476,7900.0
2007-02-22 14:00:00,32.98,33.0,32.97,32.99,24600.0,21.2412,21.2541,21.2348,21.2476,24600.0
2007-02-22 14:05:00,32.99,32.99,32.98,32.99,7300.0,21.2476,21.2476,21.2412,21.2476,7300.0
2007-02-22 14:10:00,32.99,32.99,32.98,32.99,5800.0,21.2476,21.2476,21.2412,21.2476,5800.0
2007-02-22 14:15:00,32.98,32.99,32.97,32.98,17000.0,21.2412,21.2476,21.2348,21.2412,17000.0
2007-02-22 14:20:00,32.98,33.0,32.97,33.0,28900.0,21.2412,21.2541,21.2348,21.2541,28900.0
2007-02-22 14:25:00,33.0,33.0,32.98,33.0,16200.0,21.2541,21.2541,21.2412,21.2541,16200.0
2007-02-22 14:30:00,32.99,33.0,32.95,32.95,40500.0,21.2476,21.2541,21.2219,21.2219,40500.0
2007-02-22 14:35:00,32.95,32.98,32.95,32.97,20600.0,21.2219,21.2412,21.2219,21.2348,20600.0
2007-02-22 14:40:00,32.97,32.97,32.93,32.95,26300.0,21.2348,21.2348,21.209,21.2219,26300.0
2007-02-22 14:45:00,32.94,32.95,32.9,32.94,50900.0,21.2154,21.2219,21.1897,21.2154,50900.0
2007-02-22 14:50:00,32.94,32.94,32.93,32.94,14300.0,21.2154,21.2154,21.209,21.2154,14300.0
2007-02-22 14:55:00,32.93,32.96,32.92,32.95,64300.0,21.209,21.2283,21.2025,21.2219,64300.0
2007-02-22 15:00:00,32.95,32.98,32.91,32.97,38200.0,21.2219,21.2412,21.1961,21.2348,38200.0
2007-02-22 15:05:00,32.98,32.99,32.97,32.98,19900.0,21.2412,21.2476,21.2348,21.2412,19900.0
2007-02-22 15:10:00,32.99,33.0,32.98,33.0,19700.0,21.2476,21.2541,21.2412,21.2541,19700.0
2007-02-22 15:15:00,33.0,33.01,32.99,32.99,18000.0,21.2541,21.2605,21.2476,21.2476,18000.0
2007-02-22 15:20:00,32.98,32.99,32.97,32.99,10400.0,21.2412,21.2476,21.2348,21.2476,10400.0
2007-02-22 15:25:00,32.99,33.0,32.98,33.0,36500.0,21.2476,21.2541,21.2412,21.2541,36500.0
2007-02-22 15:30:00,33.01,33.03,32.98,32.99,94000.0,21.2605,21.2734,21.2412,21.2476,94000.0
2007-02-22 15:35:00,33.0,33.02,32.98,32.99,221200.0,21.2541,21.267,21.2412,21.2476,221200.0
2007-02-22 15:40:00,33.0,33.0,32.95,32.96,42800.0,21.2541,21.2541,21.2219,21.2283,42800.0
2007-02-22 15:45:00,32.95,33.0,32.95,32.97,64100.0,21.2219,21.2541,21.2219,21.2348,64100.0
2007-02-22 15:50:00,32.97,33.0,32.97,32.98,41400.0,21.2348,21.2541,21.2348,21.2412,41400.0
2007-02-22 15:55:00,32.98,33.0,32.97,32.98,98900.0,21.2412,21.2541,21.2348,21.2412,98900.0
2007-02-23 09:30:00,33.26,33.26,32.93,32.96,38200.0,21.4215,21.4215,21.209,21.2283,38200.0
2007-02-23 09:35:00,33.0,33.03,32.97,33.0,36800.0,21.2541,21.2734,21.2348,21.2541,36800.0
2007-02-23 09:40:00,33.0,33.02,32.96,33.01,23300.0,21.2541,21.267,21.2283,21.2605,23300.0
2007-02-23 09:45:00,33.0,33.03,32.96,33.02,63500.0,21.2541,21.2734,21.2283,21.267,63500.0
2007-02-23 09:50:00,33.01,33.03,33.0,33.01,44100.0,21.2605,21.2734,21.2541,21.2605,44100.0
2007-02-23 09:55:00,33.01,33.02,32.86,32.86,88000.0,21.2605,21.267,21.1639,21.1639,88000.0
2007-02-23 10:00:00,32.85,33.03,32.85,33.0,118700.0,21.1575,21.2734,21.1575,21.2541,118700.0
2007-02-23 10:05:00,33.0,33.02,32.98,33.01,124000.0,21.2541,21.267,21.2412,21.2605,124000.0
2007-02-23 10:10:00,33.01,33.01,32.98,33.01,71300.0,21.2605,21.2605,21.2412,21.2605,71300.0
2007-02-23 10:15:00,33.0,33.07,33.0,33.06,57800.0,21.2541,21.2992,21.2541,21.2927,57800.0
2007-02-23 10:20:00,33.06,33.13,33.04,33.12,46300.0,21.2927,21.3378,21.2798,21.3314,46300.0
2007-02-23 10:25:00,33.11,33.13,33.0,33.0,65100.0,21.3249,21.3378,21.2541,21.2541,65100.0
2007-02-23 10:30:00,33.0,33.07,33.0,33.06,49200.0,21.2541,21.2992,21.2541,21.2927,49200.0
2007-02-23 10:35:00,33.06,33.2,33.06,33.19,65400.0,21.2927,21.3829,21.2927,21.3764,65400.0
2007-02-23 10:40:00,33.19,33.21,33.17,33.17,49700.0,21.3764,21.3893,21.3636,21.3636,49700.0
2007-02-23 10:45:00,33.17,33.2,33.16,33.19,33600.0,21.3636,21.3829,21.3571,21.3764,33600.0
2007-02-23 10:50:00,33.19,33.23,33.19,33.23,23000.0,21.3764,21.4022,21.3764,21.4022,23000.0
2007-02-23 10:55:00,33.23,33.25,33.22,33.25,22300.0,21.4022,21.4151,21.3958,21.4151,22300.0
2007-02-23 11:00:00,33.25,33.27,33.23,33.24,50700.0,21.4151,21.428,21.4022,21.4086,50700.0
2007-02-23 11:05:00,33.23,33.25,33.2,33.21,38800.0,21.4022,21.4151,21.3829,21.3893,38800.0
2007-02-23 11:10:00,33.21,33.26,33.21,33.25,25600.0,21.3893,21.4215,21.3893,21.4151,25600.0
2007-02-23 11:15:00,33.25,33.27,33.2,33.24,46500.0,21.4151,21.428,21.3829,21.4086,46500.0
2007-02-23 11:20:00,33.24,33.29,33.23,33.25,41100.0,21.4086,21.4409,21.4022,21.4151,41100.0
2007-02-23 11:25:00,33.25,33.27,33.25,33.26,49900.0,21.4151,21.428,21.4151,21.4215,49900.0
2007-02-23 11:30:00,33.25,33.26,33.25,33.25,15400.0,21.4151,21.4215,21.4151,21.4151,15400.0
2007-02-23 11:35:00,33.26,33.26,33.25,33.26,50200.0,21.4215,21.4215,21.4151,21.4215,50200.0
2007-02-23 11:40:00,33.25,33.26,33.25,33.25,13800.0,21.4151,21.4215,21.4151,21.4151,13800.0
2007-02-23 11:45:00,33.25,33.26,33.25,33.25,15200.0,21.4151,21.4215,21.4151,21.4151,15200.0
2007-02-23 11:50:00,33.25,33.26,33.25,33.25,20700.0,21.4151,21.4215,21.4151,21.4151,20700.0
2007-02-23 11:55:00,33.26,33.31,33.25,33.31,43900.0,21.4215,21.4537,21.4151,21.4537,43900.0
2007-02-23 12:00:00,33.32,33.36,33.32,33.36,22600.0,21.4602,21.4859,21.4602,21.4859,22600.0
2007-02-23 12:05:00,33.35,33.36,33.27,33.28,27900.0,21.4795,21.4859,21.428,21.4344,27900.0
2007-02-23 12:10:00,33.27,33.28,33.2,33.25,40700.0,21.428,21.4344,21.3829,21.4151,40700.0
2007-02-23 12:15:00,33.25,33.27,33.25,33.27,180300.0,21.4151,21.428,21.4151,21.428,180300.0
2007-02-23 12:20:00,33.26,33.29,33.24,33.24,33800.0,21.4215,21.4409,21.4086,21.4086,33800.0
2007-02-23 12:25:00,33.24,33.25,33.23,33.23,25100.0,21.4086,21.4151,21.4022,21.4022,25100.0
2007-02-23 12:30:00,33.24,33.27,33.24,33.25,25400.0,21.4086,21.428,21.4086,21.4151,25400.0
2007-02-23 12:35:00,33.25,33.26,33.25,33.25,6000.0,21.4151,21.4215,21.4151,21.4151,6000.0
2007-02-23 12:40:00,33.25,33.26,33.24,33.25,14100.0,21.4151,21.4215,21.4086,21.4151,14100.0
2007-02-23 12:45:00,33.25,33.26,33.19,33.26,29100.0,21.4151,21.4215,21.3764,21.4215,29100.0
2007-02-23 12:50:00,33.21,33.22,33.18,33.18,8200.0,21.3893,21.3958,21.37,21.37,8200.0
2007-02-23 12:55:00,33.18,33.26,33.18,33.23,61200.0,21.37,21.4215,21.37,21.4022,61200.0
2007-02-23 13:00:00,33.23,33.35,33.17,33.17,13900.0,21.4022,21.4795,21.3636,21.3636,13900.0
2007-02-23 13:05:00,33.17,33.18,33.16,33.18,22600.0,21.3636,21.37,21.3571,21.37,22600.0
2007-02-23 13:10:00,33.19,33.26,33.18,33.22,14200.0,21.3764,21.4215,21.37,21.3958,14200.0
2007-02-23 13:15:00,33.21,33.22,33.21,33.22,7300.0,21.3893,21.3958,21.3893,21.3958,7300.0
2007-02-23 13:20:00,33.23,33.24,33.2,33.21,18900.0,21.4022,21.4086,21.3829,21.3893,18900.0
2007-02-23 13:25:00,33.2,33.2,33.17,33.18,52600.0,21.3829,21.3829,21.3636,21.37,52600.0
2007-02-23 13:30:00,33.18,33.19,33.17,33.19,13700.0,21.37,21.3764,21.3636,21.3764,13700.0
2007-02-23 13:35:00,33.18,33.21,33.18,33.21,17500.0,21.37,21.3893,21.37,21.3893,17500.0
2007-02-23 13:40:00,33.2,33.22,33.2,33.21,10800.0,21.3829,21.3958,21.3829,21.3893,10800.0
2007-02-23 13:45:00,33.2,33.21,33.2,33.21,6800.0,21.3829,21.3893,21.3829,21.3893,6800.0
2007-02-23 13:50:00,33.2,33.21,33.2,33.21,10100.0,21.3829,21.3893,21.3829,21.3893,10100.0
2007-02-23 13:55:00,33.2,33.21,33.19,33.21,22700.0,21.3829,21.3893,21.3764,21.3893,22700.0
2007-02-23 14:00:00,33.21,33.25,33.21,33.24,28400.0,21.3893,21.4151,21.3893,21.4086,28400.0
2007-02-23 14:05:00,33.25,33.25,33.24,33.25,17700.0,21.4151,21.4151,21.4086,21.4151,17700.0
2007-02-23 14:10:00,33.25,33.25,33.24,33.25,20400.0,21.4151,21.4151,21.4086,21.4151,20400.0
2007-02-23 14:15:00,33.24,33.28,33.24,33.27,42700.0,21.4086,21.4344,21.4086,21.428,42700.0
2007-02-23 14:20:00,33.28,33.28,33.24,33.24,42300.0,21.4344,21.4344,21.4086,21.4086,42300.0
2007-02-23 14:25:00,33.24,33.27,33.24,33.27,52900.0,21.4086,21.428,21.4086,21.428,52900.0
2007-02-23 14:30:00,33.26,33.34,33.26,33.34,21200.0,21.4215,21.4731,21.4215,21.4731,21200.0
2007-02-23 14:35:00,33.33,33.34,33.31,33.31,19400.0,21.4666,21.4731,21.4537,21.4537,19400.0
2007-02-23 14:40:00,33.31,33.33,33.31,33.32,26200.0,21.4537,21.4666,21.4537,21.4602,26200.0
2007-02-23 14:45:00,33.32,33.33,33.31,33.32,19100.0,21.4602,21.4666,21.4537,21.4602,19100.0
2007-02-23 14:50:00,33.31,33.32,33.3,33.32,20400.0,21.4537,21.4602,21.4473,21.4602,20400.0
2007-02-23 14:55:00,33.31,33.35,33.31,33.34,32100.0,21.4537,21.4795,21.4537,21.4731,32100.0
2007-02-23 15:00:00,33.34,33.41,33.34,33.36,69100.0,21.4731,21.5181,21.4731,21.4859,69100.0
2007-02-23 15:05:00,33.35,33.38,33.35,33.35,17500.0,21.4795,21.4988,21.4795,21.4795,17500.0
2007-02-23 15:10:00,33.35,33.36,33.31,33.32,50700.0,21.4795,21.4859,21.4537,21.4602,50700.0
2007-02-23 15:15:00,33.33,33.33,33.32,33.32,38300.0,21.4666,21.4666,21.4602,21.4602,38300.0
2007-02-23 15:20:00,33.33,33.34,33.32,33.34,46000.0,21.4666,21.4731,21.4602,21.4731,46000.0
2007-02-23 15:25:00,33.35,33.36,33.34,33.35,19100.0,21.4795,21.4859,21.4731,21.4795,19100.0
2007-02-23 15:30:00,33.35,33.36,33.34,33.34,47200.0,21.4795,21.4859,21.4731,21.4731,47200.0
2007-02-23 15:35:00,33.35,33.36,33.34,33.36,52500.0,21.4795,21.4859,21.4731,21.4859,52500.0
2007-02-23 15:40:00,33.35,33.36,33.32,33.32,64900.0,21.4795,21.4859,21.4602,21.4602,64900.0
2007-02-23 15:45:00,33.32,33.33,33.25,33.25,86900.0,21.4602,21.4666,21.4151,21.4151,86900.0
2007-02-23 15:50:00,33.26,33.26,33.22,33.22,75400.0,21.4215,21.4215,21.3958,21.3958,75400.0
2007-02-23 15:55:00,33.22,33.27,33.21,33.26,69600.0,21.3958,21.428,21.3893,21.4215,69600.0
2007-02-26 09:30:00,33.26,33.31,33.26,33.26,46100.0,21.4215,21.4537,21.4215,21.4215,46100.0
2007-02-26 09:35:00,33.26,33.29,33.24,33.26,54100.0,21.4215,21.4409,21.4086,21.4215,54100.0
2007-02-26 09:40:00,33.26,33.3,33.23,33.27,60100.0,21.4215,21.4473,21.4022,21.428,60100.0
2007-02-26 09:45:00,33.26,33.33,33.22,33.25,63000.0,21.4215,21.4666,21.3958,21.4151,63000.0
2007-02-26 09:50:00,33.25,33.25,33.01,33.01,61800.0,21.4151,21.4151,21.2605,21.2605,61800.0
2007-02-26 09:55:00,33.02,33.22,33.02,33.07,83900.0,21.267,21.3958,21.267,21.2992,83900.0
2007-02-26 10:00:00,33.06,33.13,33.06,33.11,46300.0,21.2927,21.3378,21.2927,21.3249,46300.0
2007-02-26 10:05:00,33.1,33.14,33.1,33.14,29700.0,21.3185,21.3442,21.3185,21.3442,29700.0
2007-02-26 10:10:00,33.14,33.16,33.1,33.15,31500.0,21.3442,21.3571,21.3185,21.3507,31500.0
2007-02-26 10:15:00,33.15,33.2,33.14,33.15,44000.0,21.3507,21.3829,21.3442,21.3507,44000.0
2007-02-26 10:20:00,33.14,33.15,33.07,33.15,39600.0,21.3442,21.3507,21.2992,21.3507,39600.0
2007-02-26 10:25:00,33.15,33.17,33.08,33.08,28100.0,21.3507,21.3636,21.3056,21.3056,28100.0
2007-02-26 10:30:00,33.08,33.13,33.07,33.12,30700.0,21.3056,21.3378,21.2992,21.3314,30700.0
2007-02-26 10:35:00,33.12,33.13,33.11,33.12,28000.0,21.3314,21.3378,21.3249,21.3314,28000.0
2007-02-26 10:40:00,33.12,33.14,33.1,33.1,23200.0,21.3314,21.3442,21.3185,21.3185,23200.0
2007-02-26 10:45:00,33.09,33.11,33.05,33.1,38000.0,21.312,21.3249,21.2863,21.3185,38000.0
2007-02-26 10:50:00,33.11,33.15,33.11,33.13,9800.0,21.3249,21.3507,21.3249,21.3378,9800.0
2007-02-26 10:55:00,33.13,33.17,33.13,33.16,12600.0,21.3378,21.3636,21.3378,21.3571,12600.0
2007-02-26 11:00:00,33.17,33.18,33.16,33.16,5400.0,21.3636,21.37,21.3571,21.3571,5400.0
2007-02-26 11:05:00,33.16,33.24,33.16,33.24,39700.0,21.3571,21.4086,21.3571,21.4086,39700.0
2007-02-26 11:10:00,33.24,33.27,33.24,33.26,12900.0,21.4086,21.428,21.4086,21.4215,12900.0
2007-02-26 11:15:00,33.26,33.28,33.24,33.25,19200.0,21.4215,21.4344,21.4086,21.4151,19200.0
2007-02-26 11:20:00,33.25,33.27,33.25,33.26,7200.0,21.4151,21.428,21.4151,21.4215,7200.0
2007-02-26 11:25:00,33.27,33.28,33.24,33.25,14400.0,21.428,21.4344,21.4086,21.4151,14400.0
2007-02-26 11:30:00,33.25,33.26,33.2,33.2,25500.0,21.4151,21.4215,21.3829,21.3829,25500.0
2007-02-26 11:35:00,33.21,33.23,33.2,33.21,8200.0,21.3893,21.4022,21.3829,21.3893,8200.0
2007-02-26 11:40:00,33.22,33.23,33.19,33.21,12700.0,21.3958,21.4022,21.3764,21.3893,12700.0
2007-02-26 11:45:00,33.2,33.21,33.19,33.2,8000.0,21.3829,21.3893,21.3764,21.3829,8000.0
2007-02-26 11:50:00,33.21,33.21,33.19,33.21,7900.0,21.3893,21.3893,21.3764,21.3893,7900.0
2007-02-26 11:55:00,33.21,33.23,33.21,33.22,19400.0,21.3893,21.4022,21.3893,21.3958,19400.0
2007-02-26 12:00:00,33.22,33.24,33.22,33.24,18000.0,21.3958,21.4086,21.3958,21.4086,18000.0
2007-02-26 12:05:00,33.23,33.26,33.23,33.25,19800.0,21.4022,21.4215,21.4022,21.4151,19800.0
2007-02-26 12:10:00,33.25,33.26,33.23,33.25,37000.0,21.4151,21.4215,21.4022,21.4151,37000.0
2007-02-26 12:15:00,33.25,33.26,33.24,33.25,24800.0,21.4151,21.4215,21.4086,21.4151,24800.0
2007-02-26 12:20:00,33.25,33.26,33.24,33.26,86600.0,21.4151,21.4215,21.4086,21.4215,86600.0
2007-02-26 12:25:00,33.26,33.27,33.26,33.26,22300.0,21.4215,21.428,21.4215,21.4215,22300.0
2007-02-26 12:30:00,33.26,33.27,33.26,33.26,14500.0,21.4215,21.428,21.4215,21.4215,14500.0
2007-02-26 12:35:00,33.26,33.27,33.23,33.24,28700.0,21.4215,21.428,21.4022,21.4086,28700.0
2007-02-26 12:40:00,33.24,33.27,33.24,33.25,40200.0,21.4086,21.428,21.4086,21.4151,40200.0
2007-02-26 12:45:00,33.25,33.26,33.22,33.22,49200.0,21.4151,21.4215,21.3958,21.3958,49200.0
2007-02-26 12:50:00,33.22,33.26,33.2,33.2,81000.0,21.3958,21.4215,21.3829,21.3829,81000.0
2007-02-26 12:55:00,33.2,33.21,33.16,33.16,18100.0,21.3829,21.3893,21.3571,21.3571,18100.0
2007-02-26 13:00:00,33.16,33.17,33.16,33.16,7500.0,21.3571,21.3636,21.3571,21.3571,7500.0
2007-02-26 13:05:00,33.16,33.16,33.13,33.14,44300.0,21.3571,21.3571,21.3378,21.3442,44300.0
2007-02-26 13:10:00,33.14,33.24,33.14,33.22,76700.0,21.3442,21.4086,21.3442,21.3958,76700.0
2007-02-26 13:15:00,33.22,33.22,33.19,33.22,19500.0,21.3958,21.3958,21.3764,21.3958,19500.0
2007-02-26 13:20:00,33.22,33.23,33.19,33.21,93100.0,21.3958,21.4022,21.3764,21.3893,93100.0
2007-02-26 13:25:00,33.21,33.27,33.2,33.26,41600.0,21.3893,21.428,21.3829,21.4215,41600.0
2007-02-26 13:30:00,33.26,33.3,33.25,33.26,24700.0,21.4215,21.4473,21.4151,21.4215,24700.0
2007-02-26 13:35:00,33.26,33.31,33.25,33.29,50600.0,21.4215,21.4537,21.4151,21.4409,50600.0
2007-02-26 13:40:00,33.28,33.28,33.25,33.25,25300.0,21.4344,21.4344,21.4151,21.4151,25300.0
2007-02-26 13:45:00,33.25,33.27,33.24,33.25,33900.0,21.4151,21.428,21.4086,21.4151,33900.0
2007-02-26 13:50:00,33.25,33.26,33.25,33.25,6600.0,21.4151,21.4215,21.4151,21.4151,6600.0
2007-02-26 13:55:00,33.25,33.27,33.24,33.27,20800.0,21.4151,21.428,21.4086,21.428,20800.0
2007-02-26 14:00:00,33.27,33.29,33.27,33.27,14400.0,21.428,21.4409,21.428,21.428,14400.0
2007-02-26 14:05:00,33.27,33.31,33.25,33.28,28400.0,21.428,21.4537,21.4151,21.4344,28400.0
2007-02-26 14:10:00,33.28,33.3,33.28,33.29,10700.0,21.4344,21.4473,21.4344,21.4409,10700.0
2007-02-26 14:15:00,33.29,33.31,33.29,33.3,25600.0,21.4409,21.4537,21.4409,21.4473,25600.0
2007-02-26 14:20:00,33.3,33.35,33.3,33.33,64100.0,21.4473,21.4795,21.4473,21.4666,64100.0
2007-02-26 14:25:00,33.33,33.34,33.31,33.31,24600.0,21.4666,21.4731,21.4537,21.4537,24600.0
2007-02-26 14:30:00,33.31,33.31,33.28,33.29,15700.0,21.4537,21.4537,21.4344,21.4409,15700.0
2007-02-26 14:35:00,33.29,33.32,33.29,33.3,22200.0,21.4409,21.4602,21.4409,21.4473,22200.0
2007-02-26 14:40:00,33.3,33.32,33.3,33.32,27700.0,21.4473,21.4602,21.4473,21.4602,27700.0
2007-02-26 14:45:00,33.32,33.33,33.3,33.31,24200.0,21.4602,21.4666,21.4473,21.4537,24200.0
2007-02-26 14:50:00,33.3,33.31,33.3,33.31,21500.0,21.4473,21.4537,21.4473,21.4537,21500.0
2007-02-26 14:55:00,33.3,33.33,33.3,33.32,29700.0,21.4473,21.4666,21.4473,21.4602,29700.0
2007-02-26 15:00:00,33.32,33.33,33.32,33.33,18700.0,21.4602,21.4666,21.4602,21.4666,18700.0
2007-02-26 15:05:00,33.33,33.33,33.31,33.31,27300.0,21.4666,21.4666,21.4537,21.4537,27300.0
2007-02-26 15:10:00,33.31,33.31,33.3,33.31,45100.0,21.4537,21.4537,21.4473,21.4537,45100.0
2007-02-26 15:15:00,33.3,33.36,33.3,33.35,65400.0,21.4473,21.4859,21.4473,21.4795,65400.0
2007-02-26 15:20:00,33.34,33.35,33.32,33.33,34400.0,21.4731,21.4795,21.4602,21.4666,34400.0
2007-02-26 15:25:00,33.32,33.35,33.3,33.32,104600.0,21.4602,21.4795,21.4473,21.4602,104600.0
2007-02-26 15:30:00,33.32,33.33,33.31,33.32,53600.0,21.4602,21.4666,21.4537,21.4602,53600.0
2007-02-26 15:35:00,33.32,33.36,33.32,33.35,72400.0,21.4602,21.4859,21.4602,21.4795,72400.0
2007-02-26 15:40:00,33.35,33.36,33.27,33.3,56700.0,21.4795,21.4859,21.428,21.4473,56700.0
2007-02-26 15:45:00,33.3,33.3,33.23,33.26,59100.0,21.4473,21.4473,21.4022,21.4215,59100.0
2007-02-26 15:50:00,33.26,33.29,33.23,33.23,80200.0,21.4215,21.4409,21.4022,21.4022,80200.0
2007-02-26 15:55:00,33.23,33.3,33.22,33.28,134200.0,21.4022,21.4473,21.3958,21.4344,134200.0
2007-02-27 09:30:00,32.9,32.9,32.7,32.7,61800.0,21.1897,21.1897,21.0609,21.0609,61800.0
2007-02-27 09:35:00,32.73,32.85,32.2,32.27,57500.0,21.0802,21.1575,20.7388,20.7839,57500.0
2007-02-27 09:40:00,32.2,32.57,32.15,32.48,90100.0,20.7388,20.9771,20.7066,20.9192,90100.0
2007-02-27 09:45:00,32.56,32.63,32.47,32.6,60900.0,20.9707,21.0158,20.9127,20.9964,60900.0
2007-02-27 09:50:00,32.6,32.64,32.54,32.6,64200.0,20.9964,21.0222,20.9578,20.9964,64200.0
2007-02-27 09:55:00,32.59,32.72,32.54,32.59,67100.0,20.99,21.0737,20.9578,20.99,67100.0
2007-02-27 10:00:00,32.69,32.86,32.55,32.62,79300.0,21.0544,21.1639,20.9642,21.0093,79300.0
2007-02-27 10:05:00,32.7,32.85,32.42,32.75,72600.0,21.0609,21.1575,20.8805,21.0931,72600.0
2007-02-27 10:10:00,32.74,32.82,32.62,32.8,59500.0,21.0866,21.1381,21.0093,21.1253,59500.0
2007-02-27 10:15:00,32.8,32.85,32.74,32.8,75700.0,21.1253,21.1575,21.0866,21.1253,75700.0
2007-02-27 10:20:00,32.8,32.85,32.78,32.8,57100.0,21.1253,21.1575,21.1124,21.1253,57100.0
2007-02-27 10:25:00,32.82,32.89,32.8,32.87,82800.0,21.1381,21.1832,21.1253,21.1703,82800.0
2007-02-27 10:30:00,32.89,33.0,32.83,32.94,91100.0,21.1832,21.2541,21.1446,21.2154,91100.0
2007-02-27 10:35:00,32.94,33.05,32.93,33.01,78800.0,21.2154,21.2863,21.209,21.2605,78800.0
2007-02-27 10:40:00,32.99,33.03,32.97,33.02,47400.0,21.2476,21.2734,21.2348,21.267,47400.0
2007-02-27 10:45:00,33.01,33.03,32.96,33.01,42400.0,21.2605,21.2734,21.2283,21.2605,42400.0
2007-02-27 10:50:00,33.01,33.01,32.94,32.95,41400.0,21.2605,21.2605,21.2154,21.2219,41400.0
2007-02-27 10:55:00,32.94,32.94,32.7,32.74,55400.0,21.2154,21.2154,21.0609,21.0866,55400.0
2007-02-27 11:00:00,32.75,32.86,32.72,32.83,81700.0,21.0931,21.1639,21.0737,21.1446,81700.0
2007-02-27 11:05:00,32.82,32.84,32.8,32.8,17400.0,21.1381,21.151,21.1253,21.1253,17400.0
2007-02-27 11:10:00,32.8,32.82,32.79,32.82,20700.0,21.1253,21.1381,21.1188,21.1381,20700.0
2007-02-27 11:15:00,32.81,32.82,32.8,32.81,14200.0,21.1317,21.1381,21.1253,21.1317,14200.0
2007-02-27 11:20:00,32.8,32.82,32.8,32.8,35900.0,21.1253,21.1381,21.1253,21.1253,35900.0
2007-02-27 11:25:00,32.8,32.81,32.8,32.8,39400.0,21.1253,21.1317,21.1253,21.1253,39400.0
2007-02-27 11:30:00,32.8,32.82,32.79,32.82,38500.0,21.1253,21.1381,21.1188,21.1381,38500.0
2007-02-27 11:35:00,32.81,32.87,32.81,32.86,28600.0,21.1317,21.1703,21.1317,21.1639,28600.0
2007-02-27 11:40:00,32.85,32.91,32.85,32.91,41000.0,21.1575,21.1961,21.1575,21.1961,41000.0
2007-02-27 11:45:00,32.91,32.93,32.9,32.91,23000.0,21.1961,21.209,21.1897,21.1961,23000.0
2007-02-27 11:50:00,32.9,32.9,32.88,32.89,8900.0,21.1897,21.1897,21.1768,21.1832,8900.0
2007-02-27 11:55:00,32.88,32.91,32.85,32.9,112400.0,21.1768,21.1961,21.1575,21.1897,112400.0
2007-02-27 12:00:00,32.9,32.91,32.81,32.81,89100.0,21.1897,21.1961,21.1317,21.1317,89100.0
2007-02-27 12:05:00,32.81,32.86,32.8,32.85,51000.0,21.1317,21.1639,21.1253,21.1575,51000.0
2007-02-27 12:10:00,32.85,32.87,32.83,32.86,106900.0,21.1575,21.1703,21.1446,21.1639,106900.0
2007-02-27 12:15:00,32.85,32.86,32.84,32.85,64000.0,21.1575,21.1639,21.151,21.1575,64000.0
2007-02-27 12:20:00,32.85,32.87,32.83,32.86,52600.0,21.1575,21.1703,21.1446,21.1639,52600.0
2007-02-27 12:25:00,32.85,32.86,32.84,32.86,17100.0,21.1575,21.1639,21.151,21.1639,17100.0
2007-02-27 12:30:00,32.86,32.87,32.84,32.87,19100.0,21.1639,21.1703,21.151,21.1703,19100.0
2007-02-27 12:35:00,32.86,32.88,32.83,32.83,33200.0,21.1639,21.1768,21.1446,21.1446,33200.0
2007-02-27 12:40:00,32.84,32.84,32.74,32.76,31000.0,21.151,21.151,21.0866,21.0995,31000.0
2007-02-27 12:45:00,32.76,32.9,32.76,32.9,47700.0,21.0995,21.1897,21.0995,21.1897,47700.0
2007-02-27 12:50:00,32.89,32.92,32.82,32.82,22100.0,21.1832,21.2025,21.1381,21.1381,22100.0
2007-02-27 12:55:00,32.83,32.88,32.74,32.78,55200.0,21.1446,21.1768,21.0866,21.1124,55200.0
2007-02-27 13:00:00,32.78,32.79,32.73,32.73,26700.0,21.1124,21.1188,21.0802,21.0802,26700.0
2007-02-27 13:05:00,32.74,32.75,32.69,32.69,27900.0,21.0866,21.0931,21.0544,21.0544,27900.0
2007-02-27 13:10:00,32.69,32.73,32.64,32.64,50400.0,21.0544,21.0802,21.0222,21.0222,50400.0
2007-02-27 13:15:00,32.65,32.65,32.57,32.57,44100.0,21.0287,21.0287,20.9771,20.9771,44100.0
2007-02-27 13:20:00,32.57,32.61,32.55,32.6,25900.0,20.9771,21.0029,20.9642,20.9964,25900.0
2007-02-27 13:25:00,32.59,32.61,32.56,32.56,21400.0,20.99,21.0029,20.9707,20.9707,21400.0
2007-02-27 13:30:00,32.55,32.61,32.55,32.56,68500.0,20.9642,21.0029,20.9642,20.9707,68500.0
2007-02-27 13:35:00,32.57,32.65,32.56,32.65,93400.0,20.9771,21.0287,20.9707,21.0287,93400.0
2007-02-27 13:40:00,32.65,32.76,32.65,32.73,158000.0,21.0287,21.0995,21.0287,21.0802,158000.0
2007-02-27 13:45:00,32.73,32.75,32.68,32.74,44700.0,21.0802,21.0931,21.048,21.0866,44700.0
2007-02-27 13:50:00,32.74,32.76,32.7,32.7,40500.0,21.0866,21.0995,21.0609,21.0609,40500.0
2007-02-27 13:55:00,32.71,32.72,32.59,32.6,57100.0,21.0673,21.0737,20.99,20.9964,57100.0
2007-02-27 14:00:00,32.6,32.6,32.52,32.52,32100.0,20.9964,20.9964,20.9449,20.9449,32100.0
2007-02-27 14:05:00,32.51,32.51,32.4,32.4,49700.0,20.9385,20.9385,20.8676,20.8676,49700.0
2007-02-27 14:10:00,32.42,32.46,32.38,32.45,28200.0,20.8805,20.9063,20.8548,20.8998,28200.0
2007-02-27 14:15:00,32.45,32.47,32.4,32.4,38900.0,20.8998,20.9127,20.8676,20.8676,38900.0
2007-02-27 14:20:00,32.46,32.47,32.39,32.4,32800.0,20.9063,20.9127,20.8612,20.8676,32800.0
2007-02-27 14:25:00,32.4,32.47,32.27,32.28,40700.0,20.8676,20.9127,20.7839,20.7903,40700.0
2007-02-27 14:30:00,32.28,32.42,32.27,32.42,31500.0,20.7903,20.8805,20.7839,20.8805,31500.0
2007-02-27 14:35:00,32.42,32.44,32.34,32.4,21800.0,20.8805,20.8934,20.829,20.8676,21800.0
2007-02-27 14:40:00,32.4,32.44,32.34,32.43,26200.0,20.8676,20.8934,20.829,20.887,26200.0
2007-02-27 14:45:00,32.37,32.42,32.25,32.27,33600.0,20.8483,20.8805,20.771,20.7839,33600.0
2007-02-27 14:50:00,32.27,32.37,32.18,32.18,44500.0,20.7839,20.8483,20.7259,20.7259,44500.0
2007-02-27 14:55:00,32.29,32.3,32.06,32.14,47700.0,20.7968,20.8032,20.6487,20.7002,47700.0
2007-02-27 15:00:00,32.11,32.22,31.65,31.91,98200.0,20.6809,20.7517,20.3846,20.552,98200.0
2007-02-27 15:05:00,31.91,32.21,31.76,31.99,43000.0,20.552,20.7453,20.4554,20.6036,43000.0
2007-02-27 15:10:00,32.0,32.21,31.89,32.03,50000.0,20.61,20.7453,20.5392,20.6293,50000.0
2007-02-27 15:15:00,32.03,32.25,31.98,32.22,37000.0,20.6293,20.771,20.5971,20.7517,37000.0
2007-02-27 15:20:00,32.21,32.27,32.02,32.26,40300.0,20.7453,20.7839,20.6229,20.7775,40300.0
2007-02-27 15:25:00,32.24,32.28,32.09,32.12,64300.0,20.7646,20.7903,20.668,20.6873,64300.0
2007-02-27 15:30:00,32.12,32.23,32.11,32.15,62900.0,20.6873,20.7581,20.6809,20.7066,62900.0
2007-02-27 15:35:00,32.17,32.29,32.15,32.23,43300.0,20.7195,20.7968,20.7066,20.7581,43300.0
2007-02-27 15:40:00,32.23,32.23,32.03,32.14,60900.0,20.7581,20.7581,20.6293,20.7002,60900.0
2007-02-27 15:45:00,32.15,32.16,32.06,32.07,23800.0,20.7066,20.7131,20.6487,20.6551,23800.0
2007-02-27 15:50:00,32.05,32.23,31.95,32.12,62800.0,20.6422,20.7581,20.5778,20.6873,62800.0
2007-02-27 15:55:00,32.11,32.23,32.1,32.1,43800.0,20.6809,20.7581,20.6744,20.6744,43800.0
2007-02-28 09:30:00,32.11,32.25,32.11,32.21,43700.0,20.6809,20.771,20.6809,20.7453,43700.0
2007-02-28 09:35:00,32.2,32.25,32.1,32.24,34800.0,20.7388,20.771,20.6744,20.7646,34800.0
2007-02-28 09:40:00,32.22,32.24,31.86,31.87,49700.0,20.7517,20.7646,20.5198,20.5263,49700.0
2007-02-28 09:45:00,31.87,31.89,31.61,31.76,42800.0,20.5263,20.5392,20.3588,20.4554,42800.0
2007-02-28 09:50:00,31.76,31.9,31.62,31.71,55700.0,20.4554,20.5456,20.3653,20.4232,55700.0
2007-02-28 09:55:00,31.71,32.1,31.71,31.87,38100.0,20.4232,20.6744,20.4232,20.5263,38100.0
2007-02-28 10:00:00,31.77,31.97,31.61,31.78,50100.0,20.4619,20.5907,20.3588,20.4683,50100.0
2007-02-28 10:05:00,31.8,32.08,31.74,31.89,45600.0,20.4812,20.6615,20.4426,20.5392,45600.0
2007-02-28 10:10:00,31.89,31.95,31.61,31.9,47000.0,20.5392,20.5778,20.3588,20.5456,47000.0
2007-02-28 10:15:00,31.9,32.0,31.73,31.96,52400.0,20.5456,20.61,20.4361,20.5842,52400.0
2007-02-28 10:20:00,31.95,32.0,31.76,31.88,75900.0,20.5778,20.61,20.4554,20.5327,75900.0
2007-02-28 10:25:00,31.87,32.02,31.83,31.98,43000.0,20.5263,20.6229,20.5005,20.5971,43000.0
2007-02-28 10:30:00,31.98,32.04,31.92,31.94,34700.0,20.5971,20.6358,20.5585,20.5714,34700.0
2007-02-28 10:35:00,31.95,32.01,31.76,31.99,30500.0,20.5778,20.6165,20.4554,20.6036,30500.0
2007-02-28 10:40:00,31.99,32.04,31.86,31.98,181600.0,20.6036,20.6358,20.5198,20.5971,181600.0
2007-02-28 10:45:00,32.0,32.08,31.95,32.0,46900.0,20.61,20.6615,20.5778,20.61,46900.0
2007-02-28 10:50:00,32.0,32.05,31.96,32.0,62700.0,20.61,20.6422,20.5842,20.61,62700.0
2007-02-28 10:55:00,32.0,32.08,31.95,32.0,25700.0,20.61,20.6615,20.5778,20.61,25700.0
2007-02-28 11:00:00,32.07,32.08,31.96,32.04,21500.0,20.6551,20.6615,20.5842,20.6358,21500.0
2007-02-28 11:05:00,32.05,32.1,31.95,31.97,25000.0,20.6422,20.6744,20.5778,20.5907,25000.0
2007-02-28 11:10:00,31.97,32.11,31.96,31.99,24700.0,20.5907,20.6809,20.5842,20.6036,24700.0
2007-02-28 11:15:00,32.0,32.13,31.98,31.98,31400.0,20.61,20.6937,20.5971,20.5971,31400.0
2007-02-28 11:20:00,32.12,32.13,31.96,32.05,25100.0,20.6873,20.6937,20.5842,20.6422,25100.0
2007-02-28 11:25:00,32.04,32.14,32.03,32.09,72100.0,20.6358,20.7002,20.6293,20.668,72100.0
2007-02-28 11:30:00,32.08,32.1,32.02,32.07,26000.0,20.6615,20.6744,20.6229,20.6551,26000.0
2007-02-28 11:35:00,32.09,32.13,32.03,32.05,25100.0,20.668,20.6937,20.6293,20.6422,25100.0
2007-02-28 11:40:00,32.05,32.12,31.96,31.98,93500.0,20.6422,20.6873,20.5842,20.5971,93500.0
2007-02-28 11:45:00,32.09,32.14,31.92,31.92,36600.0,20.668,20.7002,20.5585,20.5585,36600.0
2007-02-28 11:50:00,31.92,32.1,31.82,31.84,29400.0,20.5585,20.6744,20.4941,20.507,29400.0
2007-02-28 11:55:00,32.05,32.05,31.84,31.89,26700.0,20.6422,20.6422,20.507,20.5392,26700.0
2007-02-28 12:00:00,32.0,32.0,31.8,31.89,29300.0,20.61,20.61,20.4812,20.5392,29300.0
2007-02-28 12:05:00,31.88,31.93,31.82,31.87,28000.0,20.5327,20.5649,20.4941,20.5263,28000.0
2007-02-28 12:10:00,31.86,31.95,31.81,31.87,17200.0,20.5198,20.5778,20.4876,20.5263,17200.0
2007-02-28 12:15:00,31.89,31.96,31.81,31.95,31600.0,20.5392,20.5842,20.4876,20.5778,31600.0
2007-02-28 12:20:00,31.96,32.07,31.88,32.04,17600.0,20.5842,20.6551,20.5327,20.6358,17600.0
2007-02-28 12:25:00,32.04,32.07,31.97,31.97,28200.0,20.6358,20.6551,20.5907,20.5907,28200.0
2007-02-28 12:30:00,31.97,32.0,31.96,31.99,7600.0,20.5907,20.61,20.5842,20.6036,7600.0
2007-02-28 12:35:00,31.99,32.01,31.98,31.99,12100.0,20.6036,20.6165,20.5971,20.6036,12100.0
2007-02-28 12:40:00,31.99,32.05,31.99,32.04,17400.0,20.6036,20.6422,20.6036,20.6358,17400.0
2007-02-28 12:45:00,32.04,32.06,31.98,31.98,21800.0,20.6358,20.6487,20.5971,20.5971,21800.0
2007-02-28 12:50:00,31.99,32.01,31.98,31.98,19200.0,20.6036,20.6165,20.5971,20.5971,19200.0
2007-02-28 12:55:00,31.99,32.0,31.97,31.99,14900.0,20.6036,20.61,20.5907,20.6036,14900.0
2007-02-28 13:00:00,31.99,31.99,31.95,31.97,14500.0,20.6036,20.6036,20.5778,20.5907,14500.0
2007-02-28 13:05:00,31.97,31.98,31.96,31.98,7800.0,20.5907,20.5971,20.5842,20.5971,7800.0
2007-02-28 13:10:00,31.96,31.96,31.85,31.92,27700.0,20.5842,20.5842,20.5134,20.5585,27700.0
2007-02-28 13:15:00,31.93,31.96,31.91,31.96,11100.0,20.5649,20.5842,20.552,20.5842,11100.0
2007-02-28 13:20:00,31.96,31.98,31.94,31.98,12600.0,20.5842,20.5971,20.5714,20.5971,12600.0
2007-02-28 13:25:00,31.97,32.0,31.95,31.98,21800.0,20.5907,20.61,20.5778,20.5971,21800.0
2007-02-28 13:30:00,31.99,32.0,31.99,31.99,16200.0,20.6036,20.61,20.6036,20.6036,16200.0
2007-02-28 13:35:00,32.0,32.0,31.94,31.94,15700.0,20.61,20.61,20.5714,20.5714,15700.0
2007-02-28 13:40:00,31.95,31.98,31.94,31.97,6100.0,20.5778,20.5971,20.5714,20.5907,6100.0
2007-02-28 13:45:00,31.98,32.0,31.96,31.96,13200.0,20.5971,20.61,20.5842,20.5842,13200.0
2007-02-28 13:50:00,31.97,31.98,31.94,31.97,8700.0,20.5907,20.5971,20.5714,20.5907,8700.0
2007-02-28 13:55:00,31.96,31.97,31.9,31.94,18300.0,20.5842,20.5907,20.5456,20.5714,18300.0
2007-02-28 14:00:00,31.94,32.0,31.9,31.98,28100.0,20.5714,20.61,20.5456,20.5971,28100.0
2007-02-28 14:05:00,31.97,31.99,31.94,31.95,7500.0,20.5907,20.6036,20.5714,20.5778,7500.0
2007-02-28 14:10:00,31.95,31.95,31.86,31.88,26400.0,20.5778,20.5778,20.5198,20.5327,26400.0
2007-02-28 14:15:00,31.88,31.89,31.83,31.84,37000.0,20.5327,20.5392,20.5005,20.507,37000.0
2007-02-28 14:20:00,31.84,31.89,31.8,31.81,29900.0,20.507,20.5392,20.4812,20.4876,29900.0
2007-02-28 14:25:00,31.81,31.83,31.78,31.81,30800.0,20.4876,20.5005,20.4683,20.4876,30800.0
2007-02-28 14:30:00,31.82,31.85,31.81,31.83,14700.0,20.4941,20.5134,20.4876,20.5005,14700.0
2007-02-28 14:35:00,31.83,31.88,31.83,31.84,24900.0,20.5005,20.5327,20.5005,20.507,24900.0
2007-02-28 14:40:00,31.85,31.92,31.85,31.92,16200.0,20.5134,20.5585,20.5134,20.5585,16200.0
2007-02-28 14:45:00,31.92,31.95,31.89,31.92,33800.0,20.5585,20.5778,20.5392,20.5585,33800.0
2007-02-28 14:50:00,31.91,31.91,31.8,31.82,34200.0,20.552,20.552,20.4812,20.4941,34200.0
2007-02-28 14:55:00,31.82,31.82,31.77,31.8,36200.0,20.4941,20.4941,20.4619,20.4812,36200.0
2007-02-28 15:00:00,31.8,31.85,31.8,31.8,70300.0,20.4812,20.5134,20.4812,20.4812,70300.0
2007-02-28 15:05:00,31.81,31.82,31.78,31.82,54200.0,20.4876,20.4941,20.4683,20.4941,54200.0
2007-02-28 15:10:00,31.81,31.91,31.81,31.87,55000.0,20.4876,20.552,20.4876,20.5263,55000.0
2007-02-28 15:15:00,31.86,31.9,31.86,31.9,35900.0,20.5198,20.5456,20.5198,20.5456,35900.0
2007-02-28 15:20:00,31.89,31.9,31.85,31.87,35100.0,20.5392,20.5456,20.5134,20.5263,35100.0
2007-02-28 15:25:00,31.87,31.9,31.84,31.89,60300.0,20.5263,20.5456,20.507,20.5392,60300.0
2007-02-28 15:30:00,31.88,31.89,31.79,31.79,53900.0,20.5327,20.5392,20.4748,20.4748,53900.0
2007-02-28 15:35:00,31.79,31.87,31.79,31.84,69400.0,20.4748,20.5263,20.4748,20.507,69400.0
2007-02-28 15:40:00,31.84,31.85,31.77,31.78,43700.0,20.507,20.5134,20.4619,20.4683,43700.0
2007-02-28 15:45:00,31.77,31.82,31.75,31.78,79700.0,20.4619,20.4941,20.449,20.4683,79700.0
2007-02-28 15:50:00,31.75,31.82,31.72,31.72,83300.0,20.449,20.4941,20.4297,20.4297,83300.0
2007-02-28 15:55:00,31.73,31.78,31.72,31.77,111600.0,20.4361,20.4683,20.4297,20.4619,111600.0
2007-03-01 09:30:00,31.15,31.4,30.81,30.88,112900.0,20.0626,20.2236,19.8436,19.8887,112900.0
2007-03-01 09:35:00,30.9,31.3,30.83,31.1,40800.0,19.9015,20.1592,19.8565,20.0304,40800.0
2007-03-01 09:40:00,31.12,31.22,31.07,31.1,32100.0,20.0432,20.1076,20.011,20.0304,32100.0
2007-03-01 09:45:00,31.12,31.25,31.03,31.18,30500.0,20.0432,20.127,19.9853,20.0819,30500.0
2007-03-01 09:50:00,31.18,31.24,31.04,31.19,44300.0,20.0819,20.1205,19.9917,20.0883,44300.0
2007-03-01 09:55:00,31.18,31.26,31.06,31.22,34300.0,20.0819,20.1334,20.0046,20.1076,34300.0
2007-03-01 10:00:00,31.09,31.4,31.09,31.3,69000.0,20.0239,20.2236,20.0239,20.1592,69000.0
2007-03-01 10:05:00,31.28,31.36,31.21,31.32,41200.0,20.1463,20.1978,20.1012,20.172,41200.0
2007-03-01 10:10:00,31.26,31.39,31.12,31.28,58300.0,20.1334,20.2171,20.0432,20.1463,58300.0
2007-03-01 10:15:00,31.3,31.4,31.23,31.4,35100.0,20.1592,20.2236,20.1141,20.2236,35100.0
2007-03-01 10:20:00,31.43,31.45,31.22,31.37,41000.0,20.2429,20.2558,20.1076,20.2042,41000.0
2007-03-01 10:25:00,31.29,31.54,31.13,31.46,67200.0,20.1527,20.3137,20.0497,20.2622,67200.0
2007-03-01 10:30:00,31.37,31.57,31.27,31.49,37600.0,20.2042,20.3331,20.1398,20.2815,37600.0
2007-03-01 10:35:00,31.49,31.55,31.27,31.37,34100.0,20.2815,20.3202,20.1398,20.2042,34100.0
2007-03-01 10:40:00,31.51,31.55,31.3,31.54,28700.0,20.2944,20.3202,20.1592,20.3137,28700.0
2007-03-01 10:45:00,31.5,31.57,31.39,31.52,18300.0,20.288,20.3331,20.2171,20.3009,18300.0
2007-03-01 10:50:00,31.5,31.54,31.43,31.53,46300.0,20.288,20.3137,20.2429,20.3073,46300.0
2007-03-01 10:55:00,31.51,31.58,31.45,31.48,44900.0,20.2944,20.3395,20.2558,20.2751,44900.0
2007-03-01 11:00:00,31.48,31.54,31.44,31.45,37500.0,20.2751,20.3137,20.2493,20.2558,37500.0
2007-03-01 11:05:00,31.45,31.56,31.43,31.46,32500.0,20.2558,20.3266,20.2429,20.2622,32500.0
2007-03-01 11:10:00,31.46,31.5,31.41,31.49,23300.0,20.2622,20.288,20.23,20.2815,23300.0
2007-03-01 11:15:00,31.5,31.56,31.46,31.54,37000.0,20.288,20.3266,20.2622,20.3137,37000.0
2007-03-01 11:20:00,31.53,31.57,31.45,31.53,38200.0,20.3073,20.3331,20.2558,20.3073,38200.0
2007-03-01 11:25:00,31.48,31.54,31.41,31.52,40500.0,20.2751,20.3137,20.23,20.3009,40500.0
2007-03-01 11:30:00,31.52,31.56,31.41,31.53,36600.0,20.3009,20.3266,20.23,20.3073,36600.0
2007-03-01 11:35:00,31.53,31.56,31.44,31.45,28500.0,20.3073,20.3266,20.2493,20.2558,28500.0
2007-03-01 11:40:00,31.49,31.55,31.42,31.45,27200.0,20.2815,20.3202,20.2365,20.2558,27200.0
2007-03-01 11:45:00,31.45,31.55,31.4,31.55,36500.0,20.2558,20.3202,20.2236,20.3202,36500.0
2007-03-01 11:50:00,31.42,31.56,31.42,31.48,16400.0,20.2365,20.3266,20.2365,20.2751,16400.0
2007-03-01 11:55:00,31.48,31.5,31.42,31.48,13700.0,20.2751,20.288,20.2365,20.2751,13700.0
2007-03-01 12:00:00,31.45,31.5,31.41,31.47,15600.0,20.2558,20.288,20.23,20.2687,15600.0
2007-03-01 12:05:00,31.46,31.46,31.42,31.44,10600.0,20.2622,20.2622,20.2365,20.2493,10600.0
2007-03-01 12:10:00,31.46,31.5,31.43,31.49,21600.0,20.2622,20.288,20.2429,20.2815,21600.0
2007-03-01 12:15:00,31.46,31.51,31.45,31.5,43000.0,20.2622,20.2944,20.2558,20.288,43000.0
2007-03-01 12:20:00,31.49,31.53,31.47,31.5,29100.0,20.2815,20.3073,20.2687,20.288,29100.0
2007-03-01 12:25:00,31.5,31.54,31.5,31.52,22500.0,20.288,20.3137,20.288,20.3009,22500.0
2007-03-01 12:30:00,31.51,31.56,31.5,31.54,49900.0,20.2944,20.3266,20.288,20.3137,49900.0
2007-03-01 12:35:00,31.54,31.56,31.53,31.55,18600.0,20.3137,20.3266,20.3073,20.3202,18600.0
2007-03-01 12:40:00,31.55,31.59,31.54,31.54,26000.0,20.3202,20.3459,20.3137,20.3137,26000.0
2007-03-01 12:45:00,31.54,31.63,31.53,31.6,68400.0,20.3137,20.3717,20.3073,20.3524,68400.0
2007-03-01 12:50:00,31.59,31.61,31.58,31.58,38600.0,20.3459,20.3588,20.3395,20.3395,38600.0
2007-03-01 12:55:00,31.6,31.6,31.58,31.58,8300.0,20.3524,20.3524,20.3395,20.3395,8300.0
2007-03-01 13:00:00,31.58,31.61,31.58,31.6,26500.0,20.3395,20.3588,20.3395,20.3524,26500.0
2007-03-01 13:05:00,31.61,31.61,31.58,31.58,8100.0,20.3588,20.3588,20.3395,20.3395,8100.0
2007-03-01 13:10:00,31.58,31.6,31.58,31.59,26100.0,20.3395,20.3524,20.3395,20.3459,26100.0
2007-03-01 13:15:00,31.58,31.61,31.58,31.58,32600.0,20.3395,20.3588,20.3395,20.3395,32600.0
2007-03-01 13:20:00,31.59,31.59,31.58,31.58,15400.0,20.3459,20.3459,20.3395,20.3395,15400.0
2007-03-01 13:25:00,31.58,31.58,31.57,31.58,8400.0,20.3395,20.3395,20.3331,20.3395,8400.0
2007-03-01 13:30:00,31.58,31.6,31.55,31.56,13000.0,20.3395,20.3524,20.3202,20.3266,13000.0
2007-03-01 13:35:00,31.56,31.57,31.52,31.53,14300.0,20.3266,20.3331,20.3009,20.3073,14300.0
2007-03-01 13:40:00,31.53,31.54,31.43,31.43,22300.0,20.3073,20.3137,20.2429,20.2429,22300.0
2007-03-01 13:45:00,31.42,31.44,31.41,31.44,22400.0,20.2365,20.2493,20.23,20.2493,22400.0
2007-03-01 13:50:00,31.44,31.46,31.42,31.46,31700.0,20.2493,20.2622,20.2365,20.2622,31700.0
2007-03-01 13:55:00,31.47,31.49,31.45,31.46,19000.0,20.2687,20.2815,20.2558,20.2622,19000.0
2007-03-01 14:00:00,31.46,31.56,31.46,31.55,35500.0,20.2622,20.3266,20.2622,20.3202,35500.0
2007-03-01 14:05:00,31.56,31.58,31.52,31.53,80000.0,20.3266,20.3395,20.3009,20.3073,80000.0
2007-03-01 14:10:00,31.53,31.54,31.48,31.5,41600.0,20.3073,20.3137,20.2751,20.288,41600.0
2007-03-01 14:15:00,31.49,31.56,31.49,31.49,23100.0,20.2815,20.3266,20.2815,20.2815,23100.0
2007-03-01 14:20:00,31.48,31.51,31.46,31.51,30500.0,20.2751,20.2944,20.2622,20.2944,30500.0
2007-03-01 14:25:00,31.51,31.52,31.44,31.44,21500.0,20.2944,20.3009,20.2493,20.2493,21500.0
2007-03-01 14:30:00,31.44,31.5,31.43,31.5,25800.0,20.2493,20.288,20.2429,20.288,25800.0
2007-03-01 14:35:00,31.49,31.52,31.49,31.5,18700.0,20.2815,20.3009,20.2815,20.288,18700.0
2007-03-01 14:40:00,31.5,31.54,31.46,31.48,37300.0,20.288,20.3137,20.2622,20.2751,37300.0
2007-03-01 14:45:00,31.47,31.59,31.47,31.59,33600.0,20.2687,20.3459,20.2687,20.3459,33600.0
2007-03-01 14:50:00,31.59,31.66,31.59,31.62,50200.0,20.3459,20.391,20.3459,20.3653,50200.0
2007-03-01 14:55:00,31.62,31.63,31.58,31.59,38900.0,20.3653,20.3717,20.3395,20.3459,38900.0
2007-03-01 15:00:00,31.6,31.6,31.52,31.54,35100.0,20.3524,20.3524,20.3009,20.3137,35100.0
2007-03-01 15:05:00,31.55,31.61,31.5,31.5,31900.0,20.3202,20.3588,20.288,20.288,31900.0
2007-03-01 15:10:00,31.51,31.59,31.51,31.55,34600.0,20.2944,20.3459,20.2944,20.3202,34600.0
2007-03-01 15:15:00,31.55,31.58,31.54,31.54,26200.0,20.3202,20.3395,20.3137,20.3137,26200.0
2007-03-01 15:20:00,31.55,31.55,31.43,31.44,42700.0,20.3202,20.3202,20.2429,20.2493,42700.0
2007-03-01 15:25:00,31.44,31.52,31.42,31.51,51500.0,20.2493,20.3009,20.2365,20.2944,51500.0
2007-03-01 15:30:00,31.51,31.52,31.42,31.45,32300.0,20.2944,20.3009,20.2365,20.2558,32300.0
2007-03-01 15:35:00,31.44,31.48,31.44,31.48,14800.0,20.2493,20.2751,20.2493,20.2751,14800.0
2007-03-01 15:40:00,31.48,31.54,31.47,31.5,48000.0,20.2751,20.3137,20.2687,20.288,48000.0
2007-03-01 15:45:00,31.51,31.51,31.44,31.44,55500.0,20.2944,20.2944,20.2493,20.2493,55500.0
2007-03-01 15:50:00,31.43,31.45,31.42,31.45,41400.0,20.2429,20.2558,20.2365,20.2558,41400.0
2007-03-01 15:55:00,31.45,31.46,31.41,31.42,66100.0,20.2558,20.2622,20.23,20.2365,66100.0
2007-03-02 09:30:00,31.35,31.44,31.06,31.11,53400.0,20.1914,20.2493,20.0046,20.0368,53400.0
2007-03-02 09:35:00,31.13,31.37,31.1,31.16,51400.0,20.0497,20.2042,20.0304,20.069,51400.0
2007-03-02 09:40:00,31.18,31.29,31.13,31.14,22600.0,20.0819,20.1527,20.0497,20.0561,22600.0
2007-03-02 09:45:00,31.14,31.25,31.12,31.21,36700.0,20.0561,20.127,20.0432,20.1012,36700.0
2007-03-02 09:50:00,31.23,31.23,31.11,31.15,22300.0,20.1141,20.1141,20.0368,20.0626,22300.0
2007-03-02 09:55:00,31.15,31.17,31.08,31.13,43500.0,20.0626,20.0754,20.0175,20.0497,43500.0
2007-03-02 10:00:00,31.14,31.15,31.07,31.1,35300.0,20.0561,20.0626,20.011,20.0304,35300.0
2007-03-02 10:05:00,31.13,31.15,31.05,31.13,26200.0,20.0497,20.0626,19.9981,20.0497,26200.0
2007-03-02 10:10:00,31.15,31.23,31.13,31.2,35100.0,20.0626,20.1141,20.0497,20.0948,35100.0
2007-03-02 10:15:00,31.19,31.26,31.18,31.24,43000.0,20.0883,20.1334,20.0819,20.1205,43000.0
2007-03-02 10:20:00,31.24,31.25,31.17,31.2,25400.0,20.1205,20.127,20.0754,20.0948,25400.0
2007-03-02 10:25:00,31.21,31.24,31.18,31.24,24000.0,20.1012,20.1205,20.0819,20.1205,24000.0
2007-03-02 10:30:00,31.24,31.27,31.23,31.27,30800.0,20.1205,20.1398,20.1141,20.1398,30800.0
2007-03-02 10:35:00,31.27,31.29,31.25,31.25,15000.0,20.1398,20.1527,20.127,20.127,15000.0
2007-03-02 10:40:00,31.25,31.33,31.25,31.32,25200.0,20.127,20.1785,20.127,20.172,25200.0
2007-03-02 10:45:00,31.32,31.33,31.27,31.32,21500.0,20.172,20.1785,20.1398,20.172,21500.0
2007-03-02 10:50:00,31.31,31.34,31.31,31.33,15700.0,20.1656,20.1849,20.1656,20.1785,15700.0
2007-03-02 10:55:00,31.32,31.35,31.31,31.33,22500.0,20.172,20.1914,20.1656,20.1785,22500.0
2007-03-02 11:00:00,31.33,31.33,31.29,31.3,16000.0,20.1785,20.1785,20.1527,20.1592,16000.0
2007-03-02 11:05:00,31.31,31.36,31.31,31.35,42900.0,20.1656,20.1978,20.1656,20.1914,42900.0
2007-03-02 11:10:00,31.35,31.46,31.34,31.46,22700.0,20.1914,20.2622,20.1849,20.2622,22700.0
2007-03-02 11:15:00,31.45,31.53,31.45,31.5,42900.0,20.2558,20.3073,20.2558,20.288,42900.0
2007-03-02 11:20:00,31.49,31.5,31.43,31.43,22500.0,20.2815,20.288,20.2429,20.2429,22500.0
2007-03-02 11:25:00,31.44,31.44,31.38,31.38,11100.0,20.2493,20.2493,20.2107,20.2107,11100.0
2007-03-02 11:30:00,31.38,31.39,31.36,31.37,9000.0,20.2107,20.2171,20.1978,20.2042,9000.0
2007-03-02 11:35:00,31.36,31.37,31.31,31.31,13800.0,20.1978,20.2042,20.1656,20.1656,13800.0
2007-03-02 11:40:00,31.32,31.33,31.29,31.33,10200.0,20.172,20.1785,20.1527,20.1785,10200.0
2007-03-02 11:45:00,31.33,31.39,31.33,31.34,8400.0,20.1785,20.2171,20.1785,20.1849,8400.0
2007-03-02 11:50:00,31.33,31.33,31.25,31.25,15700.0,20.1785,20.1785,20.127,20.127,15700.0
2007-03-02 11:55:00,31.25,31.28,31.25,31.28,9400.0,20.127,20.1463,20.127,20.1463,9400.0
2007-03-02 12:00:00,31.27,31.32,31.27,31.32,6100.0,20.1398,20.172,20.1398,20.172,6100.0
2007-03-02 12:05:00,31.33,31.33,31.27,31.28,14000.0,20.1785,20.1785,20.1398,20.1463,14000.0
2007-03-02 12:10:00,31.27,31.27,31.23,31.23,17900.0,20.1398,20.1398,20.1141,20.1141,17900.0
2007-03-02 12:15:00,31.23,31.24,31.14,31.14,28600.0,20.1141,20.1205,20.0561,20.0561,28600.0
2007-03-02 12:20:00,31.14,31.15,31.05,31.06,22000.0,20.0561,20.0626,19.9981,20.0046,22000.0
2007-03-02 12:25:00,31.05,31.06,30.95,30.96,55800.0,19.9981,20.0046,19.9337,19.9402,55800.0
2007-03-02 12:30:00,30.96,31.01,30.92,30.93,40200.0,19.9402,19.9724,19.9144,19.9209,40200.0
2007-03-02 12:35:00,30.94,30.96,30.9,30.92,19700.0,19.9273,19.9402,19.9015,19.9144,19700.0
2007-03-02 12:40:00,30.93,30.93,30.8,30.83,37800.0,19.9209,19.9209,19.8371,19.8565,37800.0
2007-03-02 12:45:00,30.82,30.87,30.81,30.85,40300.0,19.85,19.8822,19.8436,19.8693,40300.0
2007-03-02 12:50:00,30.86,30.88,30.8,30.87,21800.0,19.8758,19.8887,19.8371,19.8822,21800.0
2007-03-02 12:55:00,30.9,30.94,30.89,30.9,9800.0,19.9015,19.9273,19.8951,19.9015,9800.0
2007-03-02 13:00:00,30.9,30.92,30.88,30.9,24000.0,19.9015,19.9144,19.8887,19.9015,24000.0
2007-03-02 13:05:00,30.9,30.92,30.88,30.89,10800.0,19.9015,19.9144,19.8887,19.8951,10800.0
2007-03-02 13:10:00,30.9,30.91,30.87,30.9,16500.0,19.9015,19.908,19.8822,19.9015,16500.0
2007-03-02 13:15:00,30.9,30.97,30.9,30.94,12000.0,19.9015,19.9466,19.9015,19.9273,12000.0
2007-03-02 13:20:00,30.94,30.95,30.85,30.86,18400.0,19.9273,19.9337,19.8693,19.8758,18400.0
2007-03-02 13:25:00,30.86,30.9,30.8,30.83,34300.0,19.8758,19.9015,19.8371,19.8565,34300.0
2007-03-02 13:30:00,30.83,30.84,30.8,30.82,26400.0,19.8565,19.8629,19.8371,19.85,26400.0
2007-03-02 13:35:00,30.82,30.89,30.82,30.88,18400.0,19.85,19.8951,19.85,19.8887,18400.0
2007-03-02 13:40:00,30.87,30.91,30.84,30.84,18400.0,19.8822,19.908,19.8629,19.8629,18400.0
2007-03-02 13:45:00,30.84,30.9,30.82,30.89,20000.0,19.8629,19.9015,19.85,19.8951,20000.0
2007-03-02 13:50:00,30.89,30.91,30.86,30.87,21400.0,19.8951,19.908,19.8758,19.8822,21400.0
2007-03-02 13:55:00,30.86,30.87,30.81,30.85,25000.0,19.8758,19.8822,19.8436,19.8693,25000.0
2007-03-02 14:00:00,30.85,30.86,30.81,30.84,27500.0,19.8693,19.8758,19.8436,19.8629,27500.0
2007-03-02 14:05:00,30.83,30.86,30.82,30.82,23200.0,19.8565,19.8758,19.85,19.85,23200.0
2007-03-02 14:10:00,30.82,30.84,30.81,30.82,21400.0,19.85,19.8629,19.8436,19.85,21400.0
2007-03-02 14:15:00,30.8,30.85,30.8,30.84,30300.0,19.8371,19.8693,19.8371,19.8629,30300.0
2007-03-02 14:20:00,30.85,30.85,30.75,30.75,34400.0,19.8693,19.8693,19.8049,19.8049,34400.0
2007-03-02 14:25:00,30.75,30.76,30.69,30.73,30000.0,19.8049,19.8114,19.7663,19.792,30000.0
2007-03-02 14:30:00,30.72,30.77,30.71,30.73,34200.0,19.7856,19.8178,19.7792,19.792,34200.0
2007-03-02 14:35:00,30.74,30.81,30.72,30.81,41600.0,19.7985,19.8436,19.7856,19.8436,41600.0
2007-03-02 14:40:00,30.82,30.87,30.81,30.85,35600.0,19.85,19.8822,19.8436,19.8693,35600.0
2007-03-02 14:45:00,30.84,30.88,30.82,30.86,46500.0,19.8629,19.8887,19.85,19.8758,46500.0
2007-03-02 14:50:00,30.87,30.88,30.79,30.79,27600.0,19.8822,19.8887,19.8307,19.8307,27600.0
2007-03-02 14:55:00,30.78,30.81,30.76,30.78,37000.0,19.8243,19.8436,19.8114,19.8243,37000.0
2007-03-02 15:00:00,30.79,30.85,30.78,30.79,26800.0,19.8307,19.8693,19.8243,19.8307,26800.0
2007-03-02 15:05:00,30.79,30.81,30.75,30.77,34200.0,19.8307,19.8436,19.8049,19.8178,34200.0
2007-03-02 15:10:00,30.78,30.8,30.74,30.77,48600.0,19.8243,19.8371,19.7985,19.8178,48600.0
2007-03-02 15:15:00,30.77,30.8,30.74,30.79,51300.0,19.8178,19.8371,19.7985,19.8307,51300.0
2007-03-02 15:20:00,30.79,30.97,30.79,30.96,51100.0,19.8307,19.9466,19.8307,19.9402,51100.0
2007-03-02 15:25:00,30.96,30.97,30.91,30.93,33600.0,19.9402,19.9466,19.908,19.9209,33600.0
2007-03-02 15:30:00,30.93,30.98,30.93,30.97,29700.0,19.9209,19.9531,19.9209,19.9466,29700.0
2007-03-02 15:35:00,30.98,30.98,30.92,30.95,22200.0,19.9531,19.9531,19.9144,19.9337,22200.0
2007-03-02 15:40:00,30.96,30.98,30.9,30.92,27600.0,19.9402,19.9531,19.9015,19.9144,27600.0
2007-03-02 15:45:00,30.91,30.92,30.81,30.83,31200.0,19.908,19.9144,19.8436,19.8565,31200.0
2007-03-02 15:50:00,30.82,30.83,30.75,30.75,60700.0,19.85,19.8565,19.8049,19.8049,60700.0
2007-03-02 15:55:00,30.77,30.78,30.72,30.73,76800.0,19.8178,19.8243,19.7856,19.792,76800.0
2007-03-05 09:30:00,30.4,30.42,30.3,30.35,28300.0,19.5795,19.5924,19.5151,19.5473,28300.0
2007-03-05 09:35:00,30.34,30.85,30.26,30.69,89400.0,19.5409,19.8693,19.4893,19.7663,89400.0
2007-03-05 09:40:00,30.72,30.79,30.61,30.66,20700.0,19.7856,19.8307,19.7148,19.747,20700.0
2007-03-05 09:45:00,30.68,30.75,30.61,30.74,14500.0,19.7598,19.8049,19.7148,19.7985,14500.0
2007-03-05 09:50:00,30.74,30.83,30.68,30.83,19200.0,19.7985,19.8565,19.7598,19.8565,19200.0
2007-03-05 09:55:00,30.83,30.86,30.76,30.85,30100.0,19.8565,19.8758,19.8114,19.8693,30100.0
2007-03-05 10:00:00,30.84,30.85,30.72,30.84,25500.0,19.8629,19.8693,19.7856,19.8629,25500.0
2007-03-05 10:05:00,30.83,30.86,30.77,30.85,20400.0,19.8565,19.8758,19.8178,19.8693,20400.0
2007-03-05 10:10:00,30.86,31.14,30.86,31.07,46000.0,19.8758,20.0561,19.8758,20.011,46000.0
2007-03-05 10:15:00,31.07,31.07,30.77,31.02,30100.0,20.011,20.011,19.8178,19.9788,30100.0
2007-03-05 10:20:00,31.03,31.04,30.95,30.99,55200.0,19.9853,19.9917,19.9337,19.9595,55200.0
2007-03-05 10:25:00,30.98,31.05,30.94,30.99,28100.0,19.9531,19.9981,19.9273,19.9595,28100.0
2007-03-05 10:30:00,30.99,30.99,30.85,30.86,22400.0,19.9595,19.9595,19.8693,19.8758,22400.0
2007-03-05 10:35:00,30.86,30.88,30.75,30.84,18300.0,19.8758,19.8887,19.8049,19.8629,18300.0
2007-03-05 10:40:00,30.85,30.95,30.83,30.86,8800.0,19.8693,19.9337,19.8565,19.8758,8800.0
2007-03-05 10:45:00,30.88,30.93,30.86,30.9,10400.0,19.8887,19.9209,19.8758,19.9015,10400.0
2007-03-05 10:50:00,30.9,30.9,30.83,30.9,27300.0,19.9015,19.9015,19.8565,19.9015,27300.0
2007-03-05 10:55:00,30.88,30.93,30.86,30.9,25700.0,19.8887,19.9209,19.8758,19.9015,25700.0
2007-03-05 11:00:00,30.89,30.95,30.87,30.92,23400.0,19.8951,19.9337,19.8822,19.9144,23400.0
2007-03-05 11:05:00,30.92,30.99,30.91,30.99,18600.0,19.9144,19.9595,19.908,19.9595,18600.0
2007-03-05 11:10:00,31.0,31.0,30.96,30.96,20800.0,19.9659,19.9659,19.9402,19.9402,20800.0
2007-03-05 11:15:00,30.96,30.99,30.95,30.99,16400.0,19.9402,19.9595,19.9337,19.9595,16400.0
2007-03-05 11:20:00,30.99,31.0,30.95,30.96,18400.0,19.9595,19.9659,19.9337,19.9402,18400.0
2007-03-05 11:25:00,30.96,31.0,30.96,30.99,24300.0,19.9402,19.9659,19.9402,19.9595,24300.0
2007-03-05 11:30:00,30.98,31.0,30.97,30.99,15500.0,19.9531,19.9659,19.9466,19.9595,15500.0
2007-03-05 11:35:00,30.99,31.0,30.98,31.0,16400.0,19.9595,19.9659,19.9531,19.9659,16400.0
2007-03-05 11:40:00,30.99,31.0,30.94,30.94,27900.0,19.9595,19.9659,19.9273,19.9273,27900.0
2007-03-05 11:45:00,30.95,30.97,30.93,30.97,12700.0,19.9337,19.9466,19.9209,19.9466,12700.0
2007-03-05 11:50:00,30.96,30.98,30.95,30.95,20200.0,19.9402,19.9531,19.9337,19.9337,20200.0
2007-03-05 11:55:00,30.95,30.95,30.91,30.91,27400.0,19.9337,19.9337,19.908,19.908,27400.0
2007-03-05 12:00:00,30.91,30.91,30.85,30.88,19100.0,19.908,19.908,19.8693,19.8887,19100.0
2007-03-05 12:05:00,30.87,30.9,30.86,30.89,16400.0,19.8822,19.9015,19.8758,19.8951,16400.0
2007-03-05 12:10:00,30.89,30.96,30.89,30.94,16600.0,19.8951,19.9402,19.8951,19.9273,16600.0
2007-03-05 12:15:00,30.95,30.96,30.88,30.9,29400.0,19.9337,19.9402,19.8887,19.9015,29400.0
2007-03-05 12:20:00,30.9,30.95,30.89,30.94,13200.0,19.9015,19.9337,19.8951,19.9273,13200.0
2007-03-05 12:25:00,30.93,30.94,30.92,30.92,9600.0,19.9209,19.9273,19.9144,19.9144,9600.0
2007-03-05 12:30:00,30.93,30.93,30.9,30.9,11900.0,19.9209,19.9209,19.9015,19.9015,11900.0
2007-03-05 12:35:00,30.9,30.93,30.89,30.91,32800.0,19.9015,19.9209,19.8951,19.908,32800.0
2007-03-05 12:40:00,30.9,30.99,30.9,30.97,20500.0,19.9015,19.9595,19.9015,19.9466,20500.0
2007-03-05 12:45:00,30.98,30.98,30.92,30.93,17100.0,19.9531,19.9531,19.9144,19.9209,17100.0
2007-03-05 12:50:00,30.92,30.93,30.87,30.88,13000.0,19.9144,19.9209,19.8822,19.8887,13000.0
2007-03-05 12:55:00,30.88,30.88,30.8,30.8,11200.0,19.8887,19.8887,19.8371,19.8371,11200.0
2007-03-05 13:00:00,30.8,30.84,30.8,30.82,9400.0,19.8371,19.8629,19.8371,19.85,9400.0
2007-03-05 13:05:00,30.82,30.84,30.81,30.81,12800.0,19.85,19.8629,19.8436,19.8436,12800.0
2007-03-05 13:10:00,30.81,30.85,30.8,30.84,8600.0,19.8436,19.8693,19.8371,19.8629,8600.0
2007-03-05 13:15:00,30.85,30.87,30.84,30.86,15800.0,19.8693,19.8822,19.8629,19.8758,15800.0
2007-03-05 13:20:00,30.86,30.87,30.84,30.86,11400.0,19.8758,19.8822,19.8629,19.8758,11400.0
2007-03-05 13:25:00,30.86,30.87,30.84,30.86,18700.0,19.8758,19.8822,19.8629,19.8758,18700.0
2007-03-05 13:30:00,30.87,30.87,30.85,30.87,8000.0,19.8822,19.8822,19.8693,19.8822,8000.0
2007-03-05 13:35:00,30.87,30.9,30.86,30.89,4600.0,19.8822,19.9015,19.8758,19.8951,4600.0
2007-03-05 13:40:00,30.89,30.99,30.89,30.99,14200.0,19.8951,19.9595,19.8951,19.9595,14200.0
2007-03-05 13:45:00,30.99,30.99,30.98,30.98,10000.0,19.9595,19.9595,19.9531,19.9531,10000.0
2007-03-05 13:50:00,30.99,31.0,30.94,30.94,15500.0,19.9595,19.9659,19.9273,19.9273,15500.0
2007-03-05 13:55:00,30.93,30.94,30.89,30.94,19600.0,19.9209,19.9273,19.8951,19.9273,19600.0
2007-03-05 14:00:00,30.93,30.99,30.93,30.93,27300.0,19.9209,19.9595,19.9209,19.9209,27300.0
2007-03-05 14:05:00,30.93,30.95,30.92,30.93,17700.0,19.9209,19.9337,19.9144,19.9209,17700.0
2007-03-05 14:10:00,30.94,30.95,30.91,30.91,13500.0,19.9273,19.9337,19.908,19.908,13500.0
2007-03-05 14:15:00,30.91,30.93,30.86,30.86,15600.0,19.908,19.9209,19.8758,19.8758,15600.0
2007-03-05 14:20:00,30.87,30.91,30.86,30.89,15300.0,19.8822,19.908,19.8758,19.8951,15300.0
2007-03-05 14:25:00,30.89,30.9,30.87,30.87,12400.0,19.8951,19.9015,19.8822,19.8822,12400.0
2007-03-05 14:30:00,30.86,30.88,30.85,30.85,9300.0,19.8758,19.8887,19.8693,19.8693,9300.0
2007-03-05 14:35:00,30.85,30.87,30.82,30.85,10300.0,19.8693,19.8822,19.85,19.8693,10300.0
2007-03-05 14:40:00,30.85,30.86,30.84,30.85,10500.0,19.8693,19.8758,19.8629,19.8693,10500.0
2007-03-05 14:45:00,30.86,30.9,30.84,30.9,19100.0,19.8758,19.9015,19.8629,19.9015,19100.0
2007-03-05 14:50:00,30.89,30.9,30.85,30.85,14700.0,19.8951,19.9015,19.8693,19.8693,14700.0
2007-03-05 14:55:00,30.84,30.88,30.83,30.84,14500.0,19.8629,19.8887,19.8565,19.8629,14500.0
2007-03-05 15:00:00,30.84,30.84,30.79,30.81,45100.0,19.8629,19.8629,19.8307,19.8436,45100.0
2007-03-05 15:05:00,30.8,30.8,30.74,30.78,38400.0,19.8371,19.8371,19.7985,19.8243,38400.0
2007-03-05 15:10:00,30.77,30.81,30.75,30.81,38900.0,19.8178,19.8436,19.8049,19.8436,38900.0
2007-03-05 15:15:00,30.82,30.85,30.8,30.84,19400.0,19.85,19.8693,19.8371,19.8629,19400.0
2007-03-05 15:20:00,30.83,30.9,30.82,30.89,41800.0,19.8565,19.9015,19.85,19.8951,41800.0
2007-03-05 15:25:00,30.89,30.95,30.89,30.95,39300.0,19.8951,19.9337,19.8951,19.9337,39300.0
2007-03-05 15:30:00,30.93,30.95,30.88,30.88,29000.0,19.9209,19.9337,19.8887,19.8887,29000.0
2007-03-05 15:35:00,30.88,30.88,30.85,30.85,27200.0,19.8887,19.8887,19.8693,19.8693,27200.0
2007-03-05 15:40:00,30.86,30.87,30.84,30.86,45500.0,19.8758,19.8822,19.8629,19.8758,45500.0
2007-03-05 15:45:00,30.86,30.91,30.85,30.88,53000.0,19.8758,19.908,19.8693,19.8887,53000.0
2007-03-05 15:50:00,30.88,30.88,30.8,30.84,123400.0,19.8887,19.8887,19.8371,19.8629,123400.0
2007-03-05 15:55:00,30.84,30.85,30.69,30.71,140000.0,19.8629,19.8693,19.7663,19.7792,140000.0
2007-03-06 09:30:00,30.84,31.0,30.84,30.9,51900.0,19.8629,19.9659,19.8629,19.9015,51900.0
2007-03-06 09:35:00,30.89,30.93,30.85,30.88,36500.0,19.8951,19.9209,19.8693,19.8887,36500.0
2007-03-06 09:40:00,30.87,30.95,30.86,30.89,27700.0,19.8822,19.9337,19.8758,19.8951,27700.0
2007-03-06 09:45:00,30.89,30.9,30.82,30.84,24500.0,19.8951,19.9015,19.85,19.8629,24500.0
2007-03-06 09:50:00,30.82,30.88,30.81,30.87,25800.0,19.85,19.8887,19.8436,19.8822,25800.0
2007-03-06 09:55:00,30.87,30.9,30.87,30.89,21600.0,19.8822,19.9015,19.8822,19.8951,21600.0
2007-03-06 10:00:00,30.89,30.92,30.86,30.86,38500.0,19.8951,19.9144,19.8758,19.8758,38500.0
2007-03-06 10:05:00,30.86,30.89,30.85,30.85,20700.0,19.8758,19.8951,19.8693,19.8693,20700.0
2007-03-06 10:10:00,30.84,30.88,30.77,30.88,48100.0,19.8629,19.8887,19.8178,19.8887,48100.0
2007-03-06 10:15:00,30.88,30.88,30.78,30.82,19800.0,19.8887,19.8887,19.8243,19.85,19800.0
2007-03-06 10:20:00,30.81,30.82,30.73,30.73,25500.0,19.8436,19.85,19.792,19.792,25500.0
2007-03-06 10:25:00,30.73,30.79,30.73,30.78,17900.0,19.792,19.8307,19.792,19.8243,17900.0
2007-03-06 10:30:00,30.77,30.8,30.74,30.74,25800.0,19.8178,19.8371,19.7985,19.7985,25800.0
2007-03-06 10:35:00,30.75,30.76,30.66,30.66,53600.0,19.8049,19.8114,19.747,19.747,53600.0
2007-03-06 10:40:00,30.66,30.67,30.61,30.63,26800.0,19.747,19.7534,19.7148,19.7276,26800.0
2007-03-06 10:45:00,30.63,30.66,30.58,30.6,34400.0,19.7276,19.747,19.6954,19.7083,34400.0
2007-03-06 10:50:00,30.6,30.62,30.59,30.59,26100.0,19.7083,19.7212,19.7019,19.7019,26100.0
2007-03-06 10:55:00,30.59,30.63,30.55,30.55,33200.0,19.7019,19.7276,19.6761,19.6761,33200.0
2007-03-06 11:00:00,30.54,30.59,30.53,30.59,59200.0,19.6697,19.7019,19.6632,19.7019,59200.0
2007-03-06 11:05:00,30.59,30.62,30.57,30.6,36700.0,19.7019,19.7212,19.689,19.7083,36700.0
2007-03-06 11:10:00,30.61,30.63,30.59,30.61,19200.0,19.7148,19.7276,19.7019,19.7148,19200.0
2007-03-06 11:15:00,30.62,30.62,30.59,30.6,34000.0,19.7212,19.7212,19.7019,19.7083,34000.0
2007-03-06 11:20:00,30.61,30.62,30.59,30.6,19700.0,19.7148,19.7212,19.7019,19.7083,19700.0
2007-03-06 11:25:00,30.6,30.61,30.53,30.56,49900.0,19.7083,19.7148,19.6632,19.6826,49900.0
2007-03-06 11:30:00,30.57,30.58,30.48,30.5,67100.0,19.689,19.6954,19.631,19.6439,67100.0
2007-03-06 11:35:00,30.5,30.5,30.47,30.48,31700.0,19.6439,19.6439,19.6246,19.631,31700.0
2007-03-06 11:40:00,30.49,30.53,30.48,30.53,22400.0,19.6375,19.6632,19.631,19.6632,22400.0
2007-03-06 11:45:00,30.54,30.57,30.49,30.49,54900.0,19.6697,19.689,19.6375,19.6375,54900.0
2007-03-06 11:50:00,30.49,30.5,30.45,30.46,29400.0,19.6375,19.6439,19.6117,19.6182,29400.0
2007-03-06 11:55:00,30.47,30.47,30.4,30.42,42600.0,19.6246,19.6246,19.5795,19.5924,42600.0
2007-03-06 12:00:00,30.43,30.55,30.43,30.51,54400.0,19.5988,19.6761,19.5988,19.6504,54400.0
2007-03-06 12:05:00,30.51,30.51,30.48,30.5,37800.0,19.6504,19.6504,19.631,19.6439,37800.0
2007-03-06 12:10:00,30.49,30.51,30.47,30.49,32800.0,19.6375,19.6504,19.6246,19.6375,32800.0
2007-03-06 12:15:00,30.49,30.51,30.49,30.49,12700.0,19.6375,19.6504,19.6375,19.6375,12700.0
2007-03-06 12:20:00,30.5,30.5,30.46,30.46,19400.0,19.6439,19.6439,19.6182,19.6182,19400.0
2007-03-06 12:25:00,30.46,30.48,30.45,30.47,15900.0,19.6182,19.631,19.6117,19.6246,15900.0
2007-03-06 12:30:00,30.47,30.48,30.41,30.46,55100.0,19.6246,19.631,19.5859,19.6182,55100.0
2007-03-06 12:35:00,30.46,30.48,30.44,30.44,22800.0,19.6182,19.631,19.6053,19.6053,22800.0
2007-03-06 12:40:00,30.45,30.48,30.45,30.48,23700.0,19.6117,19.631,19.6117,19.631,23700.0
2007-03-06 12:45:00,30.49,30.5,30.47,30.5,23800.0,19.6375,19.6439,19.6246,19.6439,23800.0
2007-03-06 12:50:00,30.5,30.5,30.47,30.5,22100.0,19.6439,19.6439,19.6246,19.6439,22100.0
2007-03-06 12:55:00,30.49,30.52,30.48,30.5,23000.0,19.6375,19.6568,19.631,19.6439,23000.0
2007-03-06 13:00:00,30.5,30.54,30.5,30.53,64500.0,19.6439,19.6697,19.6439,19.6632,64500.0
2007-03-06 13:05:00,30.53,30.55,30.52,30.53,46700.0,19.6632,19.6761,19.6568,19.6632,46700.0
2007-03-06 13:10:00,30.53,30.57,30.53,30.56,39200.0,19.6632,19.689,19.6632,19.6826,39200.0
2007-03-06 13:15:00,30.56,30.6,30.56,30.6,30100.0,19.6826,19.7083,19.6826,19.7083,30100.0
2007-03-06 13:20:00,30.59,30.63,30.59,30.63,12900.0,19.7019,19.7276,19.7019,19.7276,12900.0
2007-03-06 13:25:00,30.63,30.66,30.62,30.65,26800.0,19.7276,19.747,19.7212,19.7405,26800.0
2007-03-06 13:30:00,30.64,30.65,30.61,30.63,44300.0,19.7341,19.7405,19.7148,19.7276,44300.0
2007-03-06 13:35:00,30.63,30.63,30.6,30.62,20000.0,19.7276,19.7276,19.7083,19.7212,20000.0
2007-03-06 13:40:00,30.63,30.63,30.61,30.62,27600.0,19.7276,19.7276,19.7148,19.7212,27600.0
2007-03-06 13:45:00,30.62,30.64,30.61,30.64,16800.0,19.7212,19.7341,19.7148,19.7341,16800.0
2007-03-06 13:50:00,30.64,30.64,30.62,30.62,17700.0,19.7341,19.7341,19.7212,19.7212,17700.0
2007-03-06 13:55:00,30.63,30.64,30.62,30.63,23800.0,19.7276,19.7341,19.7212,19.7276,23800.0
2007-03-06 14:00:00,30.63,30.64,30.61,30.63,35000.0,19.7276,19.7341,19.7148,19.7276,35000.0
2007-03-06 14:05:00,30.63,30.65,30.61,30.65,35600.0,19.7276,19.7405,19.7148,19.7405,35600.0
2007-03-06 14:10:00,30.65,30.68,30.64,30.64,33000.0,19.7405,19.7598,19.7341,19.7341,33000.0
2007-03-06 14:15:00,30.66,30.66,30.63,30.63,24200.0,19.747,19.747,19.7276,19.7276,24200.0
2007-03-06 14:20:00,30.64,30.65,30.63,30.64,26900.0,19.7341,19.7405,19.7276,19.7341,26900.0
2007-03-06 14:25:00,30.63,30.65,30.61,30.64,33000.0,19.7276,19.7405,19.7148,19.7341,33000.0
2007-03-06 14:30:00,30.64,30.66,30.63,30.63,24400.0,19.7341,19.747,19.7276,19.7276,24400.0
2007-03-06 14:35:00,30.64,30.66,30.63,30.65,36300.0,19.7341,19.747,19.7276,19.7405,36300.0
2007-03-06 14:40:00,30.65,30.66,30.65,30.65,22600.0,19.7405,19.747,19.7405,19.7405,22600.0
2007-03-06 14:45:00,30.66,30.68,30.65,30.67,29800.0,19.747,19.7598,19.7405,19.7534,29800.0
2007-03-06 14:50:00,30.68,30.69,30.67,30.67,27300.0,19.7598,19.7663,19.7534,19.7534,27300.0
2007-03-06 14:55:00,30.67,30.7,30.67,30.7,51200.0,19.7534,19.7727,19.7534,19.7727,51200.0
2007-03-06 15:00:00,30.7,30.76,30.69,30.75,60400.0,19.7727,19.8114,19.7663,19.8049,60400.0
2007-03-06 15:05:00,30.75,30.84,30.74,30.83,49500.0,19.8049,19.8629,19.7985,19.8565,49500.0
2007-03-06 15:10:00,30.84,30.86,30.83,30.86,25400.0,19.8629,19.8758,19.8565,19.8758,25400.0
2007-03-06 15:15:00,30.85,30.87,30.85,30.86,26100.0,19.8693,19.8822,19.8693,19.8758,26100.0
2007-03-06 15:20:00,30.86,30.88,30.86,30.87,37200.0,19.8758,19.8887,19.8758,19.8822,37200.0
2007-03-06 15:25:00,30.87,30.88,30.86,30.87,23500.0,19.8822,19.8887,19.8758,19.8822,23500.0
2007-03-06 15:30:00,30.87,30.94,30.87,30.93,56800.0,19.8822,19.9273,19.8822,19.9209,56800.0
2007-03-06 15:35:00,30.94,30.95,30.86,30.87,69500.0,19.9273,19.9337,19.8758,19.8822,69500.0
2007-03-06 15:40:00,30.86,30.89,30.86,30.87,60100.0,19.8758,19.8951,19.8758,19.8822,60100.0
2007-03-06 15:45:00,30.87,30.88,30.8,30.8,57900.0,19.8822,19.8887,19.8371,19.8371,57900.0
2007-03-06 15:50:00,30.81,30.82,30.74,30.81,118200.0,19.8436,19.85,19.7985,19.8436,118200.0
2007-03-06 15:55:00,30.82,30.84,30.77,30.78,78200.0,19.85,19.8629,19.8178,19.8243,78200.0
2007-03-07 09:30:00,30.8,30.85,30.72,30.84,37900.0,19.8371,19.8693,19.7856,19.8629,37900.0
2007-03-07 09:35:00,30.84,30.87,30.75,30.81,48600.0,19.8629,19.8822,19.8049,19.8436,48600.0
2007-03-07 09:40:00,30.81,30.84,30.8,30.8,26900.0,19.8436,19.8629,19.8371,19.8371,26900.0
2007-03-07 09:45:00,30.8,30.83,30.76,30.81,21800.0,19.8371,19.8565,19.8114,19.8436,21800.0
2007-03-07 09:50:00,30.8,30.83,30.79,30.8,21600.0,19.8371,19.8565,19.8307,19.8371,21600.0
2007-03-07 09:55:00,30.8,30.8,30.69,30.78,48400.0,19.8371,19.8371,19.7663,19.8243,48400.0
2007-03-07 10:00:00,30.79,30.79,30.73,30.75,30500.0,19.8307,19.8307,19.792,19.8049,30500.0
2007-03-07 10:05:00,30.75,30.79,30.75,30.79,33700.0,19.8049,19.8307,19.8049,19.8307,33700.0
2007-03-07 10:10:00,30.78,30.79,30.76,30.76,16900.0,19.8243,19.8307,19.8114,19.8114,16900.0
2007-03-07 10:15:00,30.75,30.78,30.75,30.77,19100.0,19.8049,19.8243,19.8049,19.8178,19100.0
2007-03-07 10:20:00,30.78,30.81,30.76,30.77,38700.0,19.8243,19.8436,19.8114,19.8178,38700.0
2007-03-07 10:25:00,30.76,30.8,30.75,30.79,22600.0,19.8114,19.8371,19.8049,19.8307,22600.0
2007-03-07 10:30:00,30.79,30.81,30.73,30.79,43900.0,19.8307,19.8436,19.792,19.8307,43900.0
2007-03-07 10:35:00,30.79,30.82,30.77,30.82,18600.0,19.8307,19.85,19.8178,19.85,18600.0
2007-03-07 10:40:00,30.82,30.84,30.78,30.82,77500.0,19.85,19.8629,19.8243,19.85,77500.0
2007-03-07 10:45:00,30.81,30.83,30.78,30.78,48500.0,19.8436,19.8565,19.8243,19.8243,48500.0
2007-03-07 10:50:00,30.78,30.82,30.77,30.81,22700.0,19.8243,19.85,19.8178,19.8436,22700.0
2007-03-07 10:55:00,30.81,30.83,30.8,30.8,9400.0,19.8436,19.8565,19.8371,19.8371,9400.0
2007-03-07 11:00:00,30.8,30.81,30.77,30.78,48600.0,19.8371,19.8436,19.8178,19.8243,48600.0
2007-03-07 11:05:00,30.78,30.79,30.76,30.77,23700.0,19.8243,19.8307,19.8114,19.8178,23700.0
2007-03-07 11:10:00,30.76,30.77,30.75,30.77,17500.0,19.8114,19.8178,19.8049,19.8178,17500.0
2007-03-07 11:15:00,30.76,30.79,30.75,30.78,19900.0,19.8114,19.8307,19.8049,19.8243,19900.0
2007-03-07 11:20:00,30.78,30.79,30.76,30.77,9500.0,19.8243,19.8307,19.8114,19.8178,9500.0
2007-03-07 11:25:00,30.76,30.81,30.75,30.76,29200.0,19.8114,19.8436,19.8049,19.8114,29200.0
2007-03-07 11:30:00,30.75,30.75,30.71,30.71,15900.0,19.8049,19.8049,19.7792,19.7792,15900.0
2007-03-07 11:35:00,30.71,30.73,30.68,30.71,22000.0,19.7792,19.792,19.7598,19.7792,22000.0
2007-03-07 11:40:00,30.71,30.73,30.71,30.71,8200.0,19.7792,19.792,19.7792,19.7792,8200.0
2007-03-07 11:45:00,30.71,30.71,30.66,30.66,31100.0,19.7792,19.7792,19.747,19.747,31100.0
2007-03-07 11:50:00,30.66,30.71,30.63,30.63,53100.0,19.747,19.7792,19.7276,19.7276,53100.0
2007-03-07 11:55:00,30.63,30.69,30.63,30.69,14600.0,19.7276,19.7663,19.7276,19.7663,14600.0
2007-03-07 12:00:00,30.69,30.7,30.69,30.7,14400.0,19.7663,19.7727,19.7663,19.7727,14400.0
2007-03-07 12:05:00,30.7,30.73,30.69,30.71,23300.0,19.7727,19.792,19.7663,19.7792,23300.0
2007-03-07 12:10:00,30.72,30.76,30.72,30.76,34500.0,19.7856,19.8114,19.7856,19.8114,34500.0
2007-03-07 12:15:00,30.75,30.76,30.75,30.75,18900.0,19.8049,19.8114,19.8049,19.8049,18900.0
2007-03-07 12:20:00,30.75,30.77,30.74,30.75,18800.0,19.8049,19.8178,19.7985,19.8049,18800.0
2007-03-07 12:25:00,30.75,30.78,30.75,30.78,17200.0,19.8049,19.8243,19.8049,19.8243,17200.0
2007-03-07 12:30:00,30.78,30.8,30.78,30.79,12200.0,19.8243,19.8371,19.8243,19.8307,12200.0
2007-03-07 12:35:00,30.78,30.78,30.71,30.71,88900.0,19.8243,19.8243,19.7792,19.7792,88900.0
2007-03-07 12:40:00,30.71,30.75,30.7,30.71,11100.0,19.7792,19.8049,19.7727,19.7792,11100.0
2007-03-07 12:45:00,30.71,30.78,30.71,30.77,5900.0,19.7792,19.8243,19.7792,19.8178,5900.0
2007-03-07 12:50:00,30.76,30.76,30.73,30.73,9800.0,19.8114,19.8114,19.792,19.792,9800.0
2007-03-07 12:55:00,30.74,30.76,30.73,30.73,5500.0,19.7985,19.8114,19.792,19.792,5500.0
2007-03-07 13:00:00,30.73,30.76,30.72,30.74,37400.0,19.792,19.8114,19.7856,19.7985,37400.0
2007-03-07 13:05:00,30.75,30.76,30.74,30.76,7900.0,19.8049,19.8114,19.7985,19.8114,7900.0
2007-03-07 13:10:00,30.76,30.79,30.72,30.74,21600.0,19.8114,19.8307,19.7856,19.7985,21600.0
2007-03-07 13:15:00,30.74,30.75,30.72,30.73,7900.0,19.7985,19.8049,19.7856,19.792,7900.0
2007-03-07 13:20:00,30.73,30.78,30.73,30.78,20600.0,19.792,19.8243,19.792,19.8243,20600.0
2007-03-07 13:25:00,30.76,30.85,30.76,30.84,44400.0,19.8114,19.8693,19.8114,19.8629,44400.0
2007-03-07 13:30:00,30.84,30.88,30.81,30.84,53700.0,19.8629,19.8887,19.8436,19.8629,53700.0
2007-03-07 13:35:00,30.85,30.86,30.82,30.82,60700.0,19.8693,19.8758,19.85,19.85,60700.0
2007-03-07 13:40:00,30.83,30.86,30.83,30.84,10700.0,19.8565,19.8758,19.8565,19.8629,10700.0
2007-03-07 13:45:00,30.83,30.91,30.83,30.91,23500.0,19.8565,19.908,19.8565,19.908,23500.0
2007-03-07 13:50:00,30.91,30.99,30.91,30.99,87800.0,19.908,19.9595,19.908,19.9595,87800.0
2007-03-07 13:55:00,30.98,30.99,30.95,30.96,25100.0,19.9531,19.9595,19.9337,19.9402,25100.0
2007-03-07 14:00:00,30.95,30.97,30.88,30.9,23900.0,19.9337,19.9466,19.8887,19.9015,23900.0
2007-03-07 14:05:00,30.91,30.92,30.89,30.89,31700.0,19.908,19.9144,19.8951,19.8951,31700.0
2007-03-07 14:10:00,30.9,30.93,30.87,30.92,61800.0,19.9015,19.9209,19.8822,19.9144,61800.0
2007-03-07 14:15:00,30.92,30.95,30.91,30.95,8500.0,19.9144,19.9337,19.908,19.9337,8500.0
2007-03-07 14:20:00,30.94,30.96,30.88,30.9,29500.0,19.9273,19.9402,19.8887,19.9015,29500.0
2007-03-07 14:25:00,30.89,30.92,30.87,30.89,16800.0,19.8951,19.9144,19.8822,19.8951,16800.0
2007-03-07 14:30:00,30.89,30.93,30.89,30.92,8400.0,19.8951,19.9209,19.8951,19.9144,8400.0
2007-03-07 14:35:00,30.93,30.94,30.89,30.89,19400.0,19.9209,19.9273,19.8951,19.8951,19400.0
2007-03-07 14:40:00,30.9,30.9,30.89,30.89,8700.0,19.9015,19.9015,19.8951,19.8951,8700.0
2007-03-07 14:45:00,30.88,30.89,30.88,30.88,3500.0,19.8887,19.8951,19.8887,19.8887,3500.0
2007-03-07 14:50:00,30.89,30.94,30.88,30.94,30300.0,19.8951,19.9273,19.8887,19.9273,30300.0
2007-03-07 14:55:00,30.93,30.93,30.85,30.86,33200.0,19.9209,19.9209,19.8693,19.8758,33200.0
2007-03-07 15:00:00,30.85,30.89,30.82,30.88,60500.0,19.8693,19.8951,19.85,19.8887,60500.0
2007-03-07 15:05:00,30.88,30.88,30.85,30.85,22300.0,19.8887,19.8887,19.8693,19.8693,22300.0
2007-03-07 15:10:00,30.86,30.87,30.85,30.86,11400.0,19.8758,19.8822,19.8693,19.8758,11400.0
2007-03-07 15:15:00,30.85,30.92,30.85,30.91,38600.0,19.8693,19.9144,19.8693,19.908,38600.0
2007-03-07 15:20:00,30.91,30.92,30.86,30.92,88900.0,19.908,19.9144,19.8758,19.9144,88900.0
2007-03-07 15:25:00,30.91,30.95,30.9,30.93,41800.0,19.908,19.9337,19.9015,19.9209,41800.0
2007-03-07 15:30:00,30.93,30.94,30.88,30.89,74300.0,19.9209,19.9273,19.8887,19.8951,74300.0
2007-03-07 15:35:00,30.89,30.95,30.89,30.93,62700.0,19.8951,19.9337,19.8951,19.9209,62700.0
2007-03-07 15:40:00,30.93,30.97,30.93,30.97,49100.0,19.9209,19.9466,19.9209,19.9466,49100.0
2007-03-07 15:45:00,30.95,30.97,30.83,30.83,65100.0,19.9337,19.9466,19.8565,19.8565,65100.0
2007-03-07 15:50:00,30.83,30.91,30.82,30.86,72600.0,19.8565,19.908,19.85,19.8758,72600.0
2007-03-07 15:55:00,30.86,30.87,30.77,30.78,93400.0,19.8758,19.8822,19.8178,19.8243,93400.0
2007-03-08 09:30:00,31.0,31.0,31.0,31.0,1200.0,19.9659,19.9659,19.9659,19.9659,1200.0
2007-03-08 09:35:00,31.2,31.36,31.15,31.32,85200.0,20.0948,20.1978,20.0626,20.172,85200.0
2007-03-08 09:40:00,31.31,31.32,31.21,31.28,77600.0,20.1656,20.172,20.1012,20.1463,77600.0
2007-03-08 09:45:00,31.29,31.41,31.28,31.31,92400.0,20.1527,20.23,20.1463,20.1656,92400.0
2007-03-08 09:50:00,31.32,31.6,31.31,31.54,98500.0,20.172,20.3524,20.1656,20.3137,98500.0
2007-03-08 09:55:00,31.55,31.72,31.55,31.67,123000.0,20.3202,20.4297,20.3202,20.3975,123000.0
2007-03-08 10:00:00,31.68,31.7,31.66,31.67,79600.0,20.4039,20.4168,20.391,20.3975,79600.0
2007-03-08 10:05:00,31.66,31.67,31.6,31.65,40400.0,20.391,20.3975,20.3524,20.3846,40400.0
2007-03-08 10:10:00,31.65,31.82,31.64,31.73,221100.0,20.3846,20.4941,20.3781,20.4361,221100.0
2007-03-08 10:15:00,31.72,31.77,31.72,31.75,68700.0,20.4297,20.4619,20.4297,20.449,68700.0
2007-03-08 10:20:00,31.75,31.78,31.75,31.77,152400.0,20.449,20.4683,20.449,20.4619,152400.0
2007-03-08 10:25:00,31.76,31.81,31.76,31.8,50100.0,20.4554,20.4876,20.4554,20.4812,50100.0
2007-03-08 10:30:00,31.82,31.94,31.82,31.91,88000.0,20.4941,20.5714,20.4941,20.552,88000.0
2007-03-08 10:35:00,31.91,31.98,31.9,31.93,67400.0,20.552,20.5971,20.5456,20.5649,67400.0
2007-03-08 10:40:00,31.92,31.93,31.77,31.78,40100.0,20.5585,20.5649,20.4619,20.4683,40100.0
2007-03-08 10:45:00,31.78,31.88,31.73,31.88,60100.0,20.4683,20.5327,20.4361,20.5327,60100.0
2007-03-08 10:50:00,31.87,31.91,31.86,31.9,36900.0,20.5263,20.552,20.5198,20.5456,36900.0
2007-03-08 10:55:00,31.9,31.92,31.89,31.91,21100.0,20.5456,20.5585,20.5392,20.552,21100.0
2007-03-08 11:00:00,31.91,31.92,31.89,31.91,19700.0,20.552,20.5585,20.5392,20.552,19700.0
2007-03-08 11:05:00,31.91,31.93,31.9,31.91,17000.0,20.552,20.5649,20.5456,20.552,17000.0
2007-03-08 11:10:00,31.92,31.95,31.91,31.95,20700.0,20.5585,20.5778,20.552,20.5778,20700.0
2007-03-08 11:15:00,31.94,31.95,31.92,31.94,23000.0,20.5714,20.5778,20.5585,20.5714,23000.0
2007-03-08 11:20:00,31.93,31.94,31.9,31.9,36800.0,20.5649,20.5714,20.5456,20.5456,36800.0
2007-03-08 11:25:00,31.9,31.95,31.9,31.94,38400.0,20.5456,20.5778,20.5456,20.5714,38400.0
2007-03-08 11:30:00,31.93,31.94,31.84,31.86,62300.0,20.5649,20.5714,20.507,20.5198,62300.0
2007-03-08 11:35:00,31.85,31.88,31.82,31.82,18200.0,20.5134,20.5327,20.4941,20.4941,18200.0
2007-03-08 11:40:00,31.82,31.82,31.8,31.81,12800.0,20.4941,20.4941,20.4812,20.4876,12800.0
2007-03-08 11:45:00,31.81,31.83,31.8,31.82,25200.0,20.4876,20.5005,20.4812,20.4941,25200.0
2007-03-08 11:50:00,31.83,31.83,31.81,31.82,19000.0,20.5005,20.5005,20.4876,20.4941,19000.0
2007-03-08 11:55:00,31.83,31.83,31.8,31.81,14600.0,20.5005,20.5005,20.4812,20.4876,14600.0
2007-03-08 12:00:00,31.81,31.82,31.76,31.78,30800.0,20.4876,20.4941,20.4554,20.4683,30800.0
2007-03-08 12:05:00,31.78,31.8,31.77,31.77,41500.0,20.4683,20.4812,20.4619,20.4619,41500.0
2007-03-08 12:10:00,31.77,31.77,31.75,31.75,17000.0,20.4619,20.4619,20.449,20.449,17000.0
2007-03-08 12:15:00,31.75,31.76,31.75,31.75,8900.0,20.449,20.4554,20.449,20.449,8900.0
2007-03-08 12:20:00,31.76,31.77,31.75,31.75,13700.0,20.4554,20.4619,20.449,20.449,13700.0
2007-03-08 12:25:00,31.76,31.76,31.75,31.75,14500.0,20.4554,20.4554,20.449,20.449,14500.0
2007-03-08 12:30:00,31.75,31.76,31.75,31.75,12000.0,20.449,20.4554,20.449,20.449,12000.0
2007-03-08 12:35:00,31.75,31.79,31.74,31.78,71000.0,20.449,20.4748,20.4426,20.4683,71000.0
2007-03-08 12:40:00,31.78,31.8,31.75,31.76,29400.0,20.4683,20.4812,20.449,20.4554,29400.0
2007-03-08 12:45:00,31.77,31.8,31.76,31.78,25900.0,20.4619,20.4812,20.4554,20.4683,25900.0
2007-03-08 12:50:00,31.79,31.8,31.76,31.8,28300.0,20.4748,20.4812,20.4554,20.4812,28300.0
2007-03-08 12:55:00,31.8,31.85,31.8,31.84,31800.0,20.4812,20.5134,20.4812,20.507,31800.0
2007-03-08 13:00:00,31.84,31.85,31.81,31.81,17800.0,20.507,20.5134,20.4876,20.4876,17800.0
2007-03-08 13:05:00,31.81,31.83,31.77,31.82,27200.0,20.4876,20.5005,20.4619,20.4941,27200.0
2007-03-08 13:10:00,31.82,31.83,31.75,31.8,48600.0,20.4941,20.5005,20.449,20.4812,48600.0
2007-03-08 13:15:00,31.79,31.88,31.79,31.86,22300.0,20.4748,20.5327,20.4748,20.5198,22300.0
2007-03-08 13:20:00,31.87,31.9,31.85,31.85,16400.0,20.5263,20.5456,20.5134,20.5134,16400.0
2007-03-08 13:25:00,31.86,31.89,31.85,31.88,10000.0,20.5198,20.5392,20.5134,20.5327,10000.0
2007-03-08 13:30:00,31.89,31.89,31.85,31.85,9900.0,20.5392,20.5392,20.5134,20.5134,9900.0
2007-03-08 13:35:00,31.85,31.86,31.82,31.82,13900.0,20.5134,20.5198,20.4941,20.4941,13900.0
2007-03-08 13:40:00,31.82,31.83,31.8,31.82,18700.0,20.4941,20.5005,20.4812,20.4941,18700.0
2007-03-08 13:45:00,31.81,31.84,31.8,31.84,19700.0,20.4876,20.507,20.4812,20.507,19700.0
2007-03-08 13:50:00,31.82,31.84,31.81,31.83,27100.0,20.4941,20.507,20.4876,20.5005,27100.0
2007-03-08 13:55:00,31.82,31.83,31.8,31.8,22700.0,20.4941,20.5005,20.4812,20.4812,22700.0
2007-03-08 14:00:00,31.8,31.8,31.53,31.76,137300.0,20.4812,20.4812,20.3073,20.4554,137300.0
2007-03-08 14:05:00,31.75,31.77,31.75,31.75,16600.0,20.449,20.4619,20.449,20.449,16600.0
2007-03-08 14:10:00,31.76,31.76,31.67,31.7,124100.0,20.4554,20.4554,20.3975,20.4168,124100.0
2007-03-08 14:15:00,31.7,31.76,31.7,31.76,25900.0,20.4168,20.4554,20.4168,20.4554,25900.0
2007-03-08 14:20:00,31.76,31.76,31.72,31.75,25300.0,20.4554,20.4554,20.4297,20.449,25300.0
2007-03-08 14:25:00,31.76,31.77,31.72,31.72,26700.0,20.4554,20.4619,20.4297,20.4297,26700.0
2007-03-08 14:30:00,31.72,31.75,31.68,31.68,43800.0,20.4297,20.449,20.4039,20.4039,43800.0
2007-03-08 14:35:00,31.69,31.71,31.61,31.68,38100.0,20.4103,20.4232,20.3588,20.4039,38100.0
2007-03-08 14:40:00,31.67,31.77,31.67,31.75,71500.0,20.3975,20.4619,20.3975,20.449,71500.0
2007-03-08 14:45:00,31.74,31.76,31.73,31.74,38600.0,20.4426,20.4554,20.4361,20.4426,38600.0
2007-03-08 14:50:00,31.75,31.77,31.71,31.75,49300.0,20.449,20.4619,20.4232,20.449,49300.0
2007-03-08 14:55:00,31.75,31.76,31.71,31.74,42100.0,20.449,20.4554,20.4232,20.4426,42100.0
2007-03-08 15:00:00,31.75,31.76,31.71,31.74,27100.0,20.449,20.4554,20.4232,20.4426,27100.0
2007-03-08 15:05:00,31.74,31.76,31.71,31.76,38500.0,20.4426,20.4554,20.4232,20.4554,38500.0
2007-03-08 15:10:00,31.76,31.77,31.68,31.75,58800.0,20.4554,20.4619,20.4039,20.449,58800.0
2007-03-08 15:15:00,31.75,31.76,31.73,31.75,22200.0,20.449,20.4554,20.4361,20.449,22200.0
2007-03-08 15:20:00,31.75,31.76,31.69,31.72,38500.0,20.449,20.4554,20.4103,20.4297,38500.0
2007-03-08 15:25:00,31.72,31.75,31.69,31.71,85200.0,20.4297,20.449,20.4103,20.4232,85200.0
2007-03-08 15:30:00,31.72,31.75,31.72,31.74,36000.0,20.4297,20.449,20.4297,20.4426,36000.0
2007-03-08 15:35:00,31.72,31.74,31.67,31.69,21300.0,20.4297,20.4426,20.3975,20.4103,21300.0
2007-03-08 15:40:00,31.71,31.76,31.69,31.76,78500.0,20.4232,20.4554,20.4103,20.4554,78500.0
2007-03-08 15:45:00,31.75,31.76,31.71,31.72,82800.0,20.449,20.4554,20.4232,20.4297,82800.0
2007-03-08 15:50:00,31.73,31.76,31.71,31.75,77000.0,20.4361,20.4554,20.4232,20.449,77000.0
2007-03-08 15:55:00,31.74,31.77,31.72,31.74,134000.0,20.4426,20.4619,20.4297,20.4426,134000.0
2007-03-09 09:30:00,31.78,32.0,31.78,31.96,47100.0,20.4683,20.61,20.4683,20.5842,47100.0
2007-03-09 09:35:00,31.96,31.96,31.84,31.86,17900.0,20.5842,20.5842,20.507,20.5198,17900.0
2007-03-09 09:40:00,31.86,31.86,31.8,31.82,32900.0,20.5198,20.5198,20.4812,20.4941,32900.0
2007-03-09 09:45:00,31.82,31.83,31.77,31.8,34900.0,20.4941,20.5005,20.4619,20.4812,34900.0
2007-03-09 09:50:00,31.8,31.82,31.67,31.67,33700.0,20.4812,20.4941,20.3975,20.3975,33700.0
2007-03-09 09:55:00,31.67,31.74,31.62,31.65,33300.0,20.3975,20.4426,20.3653,20.3846,33300.0
2007-03-09 10:00:00,31.62,31.63,31.55,31.55,24800.0,20.3653,20.3717,20.3202,20.3202,24800.0
2007-03-09 10:05:00,31.54,31.59,31.5,31.5,47000.0,20.3137,20.3459,20.288,20.288,47000.0
2007-03-09 10:10:00,31.5,31.54,31.5,31.51,22500.0,20.288,20.3137,20.288,20.2944,22500.0
2007-03-09 10:15:00,31.51,31.54,31.46,31.52,52800.0,20.2944,20.3137,20.2622,20.3009,52800.0
2007-03-09 10:20:00,31.52,31.54,31.51,31.54,21200.0,20.3009,20.3137,20.2944,20.3137,21200.0
2007-03-09 10:25:00,31.55,31.61,31.54,31.61,19500.0,20.3202,20.3588,20.3137,20.3588,19500.0
2007-03-09 10:30:00,31.61,31.65,31.59,31.65,192800.0,20.3588,20.3846,20.3459,20.3846,192800.0
2007-03-09 10:35:00,31.65,31.67,31.63,31.65,20300.0,20.3846,20.3975,20.3717,20.3846,20300.0
2007-03-09 10:40:00,31.65,31.7,31.65,31.67,127900.0,20.3846,20.4168,20.3846,20.3975,127900.0
2007-03-09 10:45:00,31.67,31.67,31.64,31.65,19800.0,20.3975,20.3975,20.3781,20.3846,19800.0
2007-03-09 10:50:00,31.66,31.68,31.65,31.68,12500.0,20.391,20.4039,20.3846,20.4039,12500.0
2007-03-09 10:55:00,31.68,31.68,31.65,31.66,14700.0,20.4039,20.4039,20.3846,20.391,14700.0
2007-03-09 11:00:00,31.66,31.68,31.64,31.68,22800.0,20.391,20.4039,20.3781,20.4039,22800.0
2007-03-09 11:05:00,31.67,31.7,31.67,31.68,20600.0,20.3975,20.4168,20.3975,20.4039,20600.0
2007-03-09 11:10:00,31.68,31.7,31.65,31.65,25200.0,20.4039,20.4168,20.3846,20.3846,25200.0
2007-03-09 11:15:00,31.65,31.66,31.63,31.64,19100.0,20.3846,20.391,20.3717,20.3781,19100.0
2007-03-09 11:20:00,31.64,31.64,31.55,31.55,13400.0,20.3781,20.3781,20.3202,20.3202,13400.0
2007-03-09 11:25:00,31.57,31.65,31.57,31.64,44100.0,20.3331,20.3846,20.3331,20.3781,44100.0
2007-03-09 11:30:00,31.63,31.68,31.63,31.68,15100.0,20.3717,20.4039,20.3717,20.4039,15100.0
2007-03-09 11:35:00,31.68,31.69,31.67,31.68,17400.0,20.4039,20.4103,20.3975,20.4039,17400.0
2007-03-09 11:40:00,31.69,31.69,31.62,31.64,17900.0,20.4103,20.4103,20.3653,20.3781,17900.0
2007-03-09 11:45:00,31.63,31.65,31.62,31.63,29900.0,20.3717,20.3846,20.3653,20.3717,29900.0
2007-03-09 11:50:00,31.63,31.64,31.61,31.63,11500.0,20.3717,20.3781,20.3588,20.3717,11500.0
2007-03-09 11:55:00,31.63,31.63,31.61,31.61,7300.0,20.3717,20.3717,20.3588,20.3588,7300.0
2007-03-09 12:00:00,31.61,31.65,31.61,31.62,15400.0,20.3588,20.3846,20.3588,20.3653,15400.0
2007-03-09 12:05:00,31.62,31.66,31.62,31.65,13100.0,20.3653,20.391,20.3653,20.3846,13100.0
2007-03-09 12:10:00,31.64,31.66,31.64,31.65,10100.0,20.3781,20.391,20.3781,20.3846,10100.0
2007-03-09 12:15:00,31.66,31.66,31.64,31.64,8600.0,20.391,20.391,20.3781,20.3781,8600.0
2007-03-09 12:20:00,31.64,31.66,31.64,31.66,10100.0,20.3781,20.391,20.3781,20.391,10100.0
2007-03-09 12:25:00,31.65,31.66,31.64,31.65,213900.0,20.3846,20.391,20.3781,20.3846,213900.0
2007-03-09 12:30:00,31.66,31.66,31.65,31.65,15600.0,20.391,20.391,20.3846,20.3846,15600.0
2007-03-09 12:35:00,31.65,31.65,31.62,31.64,24100.0,20.3846,20.3846,20.3653,20.3781,24100.0
2007-03-09 12:40:00,31.63,31.65,31.63,31.64,34500.0,20.3717,20.3846,20.3717,20.3781,34500.0
2007-03-09 12:45:00,31.64,31.66,31.64,31.65,16800.0,20.3781,20.391,20.3781,20.3846,16800.0
2007-03-09 12:50:00,31.65,31.69,31.65,31.68,24800.0,20.3846,20.4103,20.3846,20.4039,24800.0
2007-03-09 12:55:00,31.69,31.69,31.65,31.66,17200.0,20.4103,20.4103,20.3846,20.391,17200.0
2007-03-09 13:00:00,31.65,31.74,31.65,31.73,24800.0,20.3846,20.4426,20.3846,20.4361,24800.0
2007-03-09 13:05:00,31.74,31.74,31.66,31.69,24800.0,20.4426,20.4426,20.391,20.4103,24800.0
2007-03-09 13:10:00,31.69,31.7,31.63,31.63,20200.0,20.4103,20.4168,20.3717,20.3717,20200.0
2007-03-09 13:15:00,31.63,31.65,31.61,31.65,14600.0,20.3717,20.3846,20.3588,20.3846,14600.0
2007-03-09 13:20:00,31.64,31.65,31.63,31.65,12800.0,20.3781,20.3846,20.3717,20.3846,12800.0
2007-03-09 13:25:00,31.65,31.68,31.65,31.68,9600.0,20.3846,20.4039,20.3846,20.4039,9600.0
2007-03-09 13:30:00,31.68,31.69,31.61,31.62,76400.0,20.4039,20.4103,20.3588,20.3653,76400.0
2007-03-09 13:35:00,31.63,31.65,31.61,31.63,126500.0,20.3717,20.3846,20.3588,20.3717,126500.0
2007-03-09 13:40:00,31.64,31.65,31.63,31.63,25900.0,20.3781,20.3846,20.3717,20.3717,25900.0
2007-03-09 13:45:00,31.63,31.66,31.63,31.65,9700.0,20.3717,20.391,20.3717,20.3846,9700.0
2007-03-09 13:50:00,31.65,31.66,31.63,31.65,22700.0,20.3846,20.391,20.3717,20.3846,22700.0
2007-03-09 13:55:00,31.64,31.64,31.6,31.6,20100.0,20.3781,20.3781,20.3524,20.3524,20100.0
2007-03-09 14:00:00,31.61,31.66,31.59,31.65,65500.0,20.3588,20.391,20.3459,20.3846,65500.0
2007-03-09 14:05:00,31.65,31.68,31.61,31.66,28200.0,20.3846,20.4039,20.3588,20.391,28200.0
2007-03-09 14:10:00,31.67,31.67,31.63,31.66,21300.0,20.3975,20.3975,20.3717,20.391,21300.0
2007-03-09 14:15:00,31.66,31.66,31.63,31.65,14500.0,20.391,20.391,20.3717,20.3846,14500.0
2007-03-09 14:20:00,31.65,31.66,31.64,31.66,22300.0,20.3846,20.391,20.3781,20.391,22300.0
2007-03-09 14:25:00,31.65,31.66,31.63,31.65,28600.0,20.3846,20.391,20.3717,20.3846,28600.0
2007-03-09 14:30:00,31.66,31.66,31.59,31.6,32300.0,20.391,20.391,20.3459,20.3524,32300.0
2007-03-09 14:35:00,31.61,31.7,31.6,31.7,66700.0,20.3588,20.4168,20.3524,20.4168,66700.0
2007-03-09 14:40:00,31.69,31.72,31.66,31.7,44200.0,20.4103,20.4297,20.391,20.4168,44200.0
2007-03-09 14:45:00,31.7,31.76,31.7,31.74,33600.0,20.4168,20.4554,20.4168,20.4426,33600.0
2007-03-09 14:50:00,31.75,31.76,31.72,31.73,55600.0,20.449,20.4554,20.4297,20.4361,55600.0
2007-03-09 14:55:00,31.73,31.77,31.72,31.76,46400.0,20.4361,20.4619,20.4297,20.4554,46400.0
2007-03-09 15:00:00,31.76,31.78,31.76,31.77,36200.0,20.4554,20.4683,20.4554,20.4619,36200.0
2007-03-09 15:05:00,31.77,31.78,31.74,31.77,31900.0,20.4619,20.4683,20.4426,20.4619,31900.0
2007-03-09 15:10:00,31.78,31.78,31.77,31.78,12300.0,20.4683,20.4683,20.4619,20.4683,12300.0
2007-03-09 15:15:00,31.78,31.8,31.78,31.79,18200.0,20.4683,20.4812,20.4683,20.4748,18200.0
2007-03-09 15:20:00,31.79,31.79,31.76,31.76,20100.0,20.4748,20.4748,20.4554,20.4554,20100.0
2007-03-09 15:25:00,31.76,31.78,31.75,31.78,12500.0,20.4554,20.4683,20.449,20.4683,12500.0
2007-03-09 15:30:00,31.79,31.79,31.75,31.76,79400.0,20.4748,20.4748,20.449,20.4554,79400.0
2007-03-09 15:35:00,31.76,31.79,31.76,31.78,21700.0,20.4554,20.4748,20.4554,20.4683,21700.0
2007-03-09 15:40:00,31.79,31.84,31.76,31.83,47600.0,20.4748,20.507,20.4554,20.5005,47600.0
2007-03-09 15:45:00,31.83,31.88,31.82,31.87,102400.0,20.5005,20.5327,20.4941,20.5263,102400.0
2007-03-09 15:50:00,31.88,31.9,31.83,31.89,92900.0,20.5327,20.5456,20.5005,20.5392,92900.0
2007-03-09 15:55:00,31.89,31.9,31.74,31.76,104800.0,20.5392,20.5456,20.4426,20.4554,104800.0
2007-03-12 09:30:00,31.7,31.89,31.67,31.89,37800.0,20.4168,20.5392,20.3975,20.5392,37800.0
2007-03-12 09:35:00,31.88,31.91,31.82,31.82,33400.0,20.5327,20.552,20.4941,20.4941,33400.0
2007-03-12 09:40:00,31.85,31.95,31.83,31.93,30700.0,20.5134,20.5778,20.5005,20.5649,30700.0
2007-03-12 09:45:00,31.93,31.94,31.84,31.89,31700.0,20.5649,20.5714,20.507,20.5392,31700.0
2007-03-12 09:50:00,31.89,32.0,31.89,31.92,68900.0,20.5392,20.61,20.5392,20.5585,68900.0
2007-03-12 09:55:00,31.92,31.98,31.92,31.98,29900.0,20.5585,20.5971,20.5585,20.5971,29900.0
2007-03-12 10:00:00,31.98,32.04,31.96,32.02,186800.0,20.5971,20.6358,20.5842,20.6229,186800.0
2007-03-12 10:05:00,32.03,32.1,32.0,32.07,71900.0,20.6293,20.6744,20.61,20.6551,71900.0
2007-03-12 10:10:00,32.07,32.07,32.0,32.01,83100.0,20.6551,20.6551,20.61,20.6165,83100.0
2007-03-12 10:15:00,32.01,32.05,32.0,32.02,41300.0,20.6165,20.6422,20.61,20.6229,41300.0
2007-03-12 10:20:00,32.02,32.04,32.01,32.01,36000.0,20.6229,20.6358,20.6165,20.6165,36000.0
2007-03-12 10:25:00,32.01,32.06,32.01,32.05,27500.0,20.6165,20.6487,20.6165,20.6422,27500.0
2007-03-12 10:30:00,32.02,32.02,31.98,31.99,86000.0,20.6229,20.6229,20.5971,20.6036,86000.0
2007-03-12 10:35:00,31.99,32.01,31.99,32.0,44300.0,20.6036,20.6165,20.6036,20.61,44300.0
2007-03-12 10:40:00,32.0,32.01,31.99,32.0,35900.0,20.61,20.6165,20.6036,20.61,35900.0
2007-03-12 10:45:00,32.0,32.01,31.99,32.0,20200.0,20.61,20.6165,20.6036,20.61,20200.0
2007-03-12 10:50:00,32.0,32.01,31.97,31.98,55300.0,20.61,20.6165,20.5907,20.5971,55300.0
2007-03-12 10:55:00,31.98,32.02,31.96,32.0,48400.0,20.5971,20.6229,20.5842,20.61,48400.0
2007-03-12 11:00:00,32.0,32.0,31.98,31.99,36100.0,20.61,20.61,20.5971,20.6036,36100.0
2007-03-12 11:05:00,32.0,32.0,31.98,31.99,8400.0,20.61,20.61,20.5971,20.6036,8400.0
2007-03-12 11:10:00,31.99,32.0,31.98,31.98,8500.0,20.6036,20.61,20.5971,20.5971,8500.0
2007-03-12 11:15:00,31.98,32.0,31.98,32.0,15500.0,20.5971,20.61,20.5971,20.61,15500.0
2007-03-12 11:20:00,32.01,32.01,31.97,31.97,20800.0,20.6165,20.6165,20.5907,20.5907,20800.0
2007-03-12 11:25:00,31.97,31.97,31.95,31.97,1000.0,20.5907,20.5907,20.5778,20.5907,1000.0
2007-03-12 11:30:00,32.0,32.0,32.0,32.0,100.0,20.61,20.61,20.61,20.61,100.0
2007-03-12 11:35:00,31.99,32.01,31.99,32.0,6200.0,20.6036,20.6165,20.6036,20.61,6200.0
2007-03-12 11:40:00,32.0,32.0,31.99,32.0,10100.0,20.61,20.61,20.6036,20.61,10100.0
2007-03-12 11:45:00,31.99,32.0,31.98,31.99,8700.0,20.6036,20.61,20.5971,20.6036,8700.0
2007-03-12 11:50:00,32.0,32.01,31.98,31.99,30100.0,20.61,20.6165,20.5971,20.6036,30100.0
2007-03-12 11:55:00,31.99,32.01,31.98,32.0,22500.0,20.6036,20.6165,20.5971,20.61,22500.0
2007-03-12 12:00:00,32.01,32.01,32.0,32.0,20900.0,20.6165,20.6165,20.61,20.61,20900.0
2007-03-12 12:05:00,32.0,32.01,31.99,32.01,37400.0,20.61,20.6165,20.6036,20.6165,37400.0
2007-03-12 12:10:00,32.01,32.02,32.0,32.01,25600.0,20.6165,20.6229,20.61,20.6165,25600.0
2007-03-12 12:15:00,32.01,32.02,32.01,32.02,17400.0,20.6165,20.6229,20.6165,20.6229,17400.0
2007-03-12 12:20:00,32.02,32.02,32.0,32.0,9200.0,20.6229,20.6229,20.61,20.61,9200.0
2007-03-12 12:25:00,32.01,32.01,32.0,32.01,6900.0,20.6165,20.6165,20.61,20.6165,6900.0
2007-03-12 12:30:00,32.0,32.01,31.99,32.0,24600.0,20.61,20.6165,20.6036,20.61,24600.0
2007-03-12 12:35:00,31.99,32.0,31.99,31.99,6400.0,20.6036,20.61,20.6036,20.6036,6400.0
2007-03-12 12:40:00,31.99,32.01,31.99,32.0,61100.0,20.6036,20.6165,20.6036,20.61,61100.0
2007-03-12 12:45:00,32.0,32.01,31.99,32.0,9100.0,20.61,20.6165,20.6036,20.61,9100.0
2007-03-12 12:50:00,32.0,32.01,32.0,32.01,7400.0,20.61,20.6165,20.61,20.6165,7400.0
2007-03-12 12:55:00,32.01,32.02,32.0,32.0,14500.0,20.6165,20.6229,20.61,20.61,14500.0
2007-03-12 13:00:00,32.01,32.01,32.0,32.0,2000.0,20.6165,20.6165,20.61,20.61,2000.0
2007-03-12 13:05:00,32.0,32.02,32.0,32.0,33800.0,20.61,20.6229,20.61,20.61,33800.0
2007-03-12 13:10:00,32.01,32.02,32.01,32.02,8000.0,20.6165,20.6229,20.6165,20.6229,8000.0
2007-03-12 13:15:00,32.02,32.02,32.01,32.01,3700.0,20.6229,20.6229,20.6165,20.6165,3700.0
2007-03-12 13:20:00,32.01,32.03,32.01,32.03,18200.0,20.6165,20.6293,20.6165,20.6293,18200.0
2007-03-12 13:25:00,32.03,32.03,32.0,32.0,27900.0,20.6293,20.6293,20.61,20.61,27900.0
2007-03-12 13:30:00,32.01,32.02,32.0,32.0,22800.0,20.6165,20.6229,20.61,20.61,22800.0
2007-03-12 13:35:00,32.0,32.02,32.0,32.01,10200.0,20.61,20.6229,20.61,20.6165,10200.0
2007-03-12 13:40:00,32.01,32.02,32.0,32.02,57600.0,20.6165,20.6229,20.61,20.6229,57600.0
2007-03-12 13:45:00,32.02,32.02,32.0,32.01,27700.0,20.6229,20.6229,20.61,20.6165,27700.0
2007-03-12 13:50:00,32.0,32.03,32.0,32.02,12400.0,20.61,20.6293,20.61,20.6229,12400.0
2007-03-12 13:55:00,32.03,32.03,32.01,32.01,25600.0,20.6293,20.6293,20.6165,20.6165,25600.0
2007-03-12 14:00:00,32.02,32.02,32.01,32.02,11400.0,20.6229,20.6229,20.6165,20.6229,11400.0
2007-03-12 14:05:00,32.02,32.03,32.01,32.02,5300.0,20.6229,20.6293,20.6165,20.6229,5300.0
2007-03-12 14:10:00,32.02,32.03,32.01,32.02,15000.0,20.6229,20.6293,20.6165,20.6229,15000.0
2007-03-12 14:15:00,32.01,32.03,32.01,32.02,20100.0,20.6165,20.6293,20.6165,20.6229,20100.0
2007-03-12 14:20:00,32.02,32.04,32.01,32.03,28700.0,20.6229,20.6358,20.6165,20.6293,28700.0
2007-03-12 14:25:00,32.03,32.05,32.02,32.04,58100.0,20.6293,20.6422,20.6229,20.6358,58100.0
2007-03-12 14:30:00,32.04,32.06,32.03,32.05,38300.0,20.6358,20.6487,20.6293,20.6422,38300.0
2007-03-12 14:35:00,32.05,32.07,32.04,32.06,24200.0,20.6422,20.6551,20.6358,20.6487,24200.0
2007-03-12 14:40:00,32.05,32.1,32.05,32.09,31100.0,20.6422,20.6744,20.6422,20.668,31100.0
2007-03-12 14:45:00,32.1,32.1,32.09,32.09,13900.0,20.6744,20.6744,20.668,20.668,13900.0
2007-03-12 14:50:00,32.09,32.1,32.08,32.08,22600.0,20.668,20.6744,20.6615,20.6615,22600.0
2007-03-12 14:55:00,32.08,32.09,32.07,32.07,11400.0,20.6615,20.668,20.6551,20.6551,11400.0
2007-03-12 15:00:00,32.07,32.1,32.07,32.09,21900.0,20.6551,20.6744,20.6551,20.668,21900.0
2007-03-12 15:05:00,32.1,32.11,32.09,32.1,28600.0,20.6744,20.6809,20.668,20.6744,28600.0
2007-03-12 15:10:00,32.1,32.11,32.09,32.1,84200.0,20.6744,20.6809,20.668,20.6744,84200.0
2007-03-12 15:15:00,32.1,32.11,32.09,32.11,22600.0,20.6744,20.6809,20.668,20.6809,22600.0
2007-03-12 15:20:00,32.1,32.13,32.1,32.12,61800.0,20.6744,20.6937,20.6744,20.6873,61800.0
2007-03-12 15:25:00,32.11,32.13,32.11,32.11,20500.0,20.6809,20.6937,20.6809,20.6809,20500.0
2007-03-12 15:30:00,32.12,32.12,32.11,32.11,28800.0,20.6873,20.6873,20.6809,20.6809,28800.0
2007-03-12 15:35:00,32.11,32.12,32.11,32.11,52200.0,20.6809,20.6873,20.6809,20.6809,52200.0
2007-03-12 15:40:00,32.11,32.12,32.1,32.11,35500.0,20.6809,20.6873,20.6744,20.6809,35500.0
2007-03-12 15:45:00,32.12,32.12,32.1,32.11,74500.0,20.6873,20.6873,20.6744,20.6809,74500.0
2007-03-12 15:50:00,32.1,32.12,32.1,32.1,126600.0,20.6744,20.6873,20.6744,20.6744,126600.0
2007-03-12 15:55:00,32.1,32.13,32.09,32.13,188200.0,20.6744,20.6937,20.668,20.6937,188200.0
2007-03-13 09:30:00,31.84,32.02,31.8,31.95,46700.0,20.507,20.6229,20.4812,20.5778,46700.0
2007-03-13 09:35:00,31.96,31.97,31.89,31.89,77900.0,20.5842,20.5907,20.5392,20.5392,77900.0
2007-03-13 09:40:00,31.88,31.92,31.81,31.91,38300.0,20.5327,20.5585,20.4876,20.552,38300.0
2007-03-13 09:45:00,31.91,31.91,31.79,31.81,47900.0,20.552,20.552,20.4748,20.4876,47900.0
2007-03-13 09:50:00,31.83,31.85,31.79,31.85,51500.0,20.5005,20.5134,20.4748,20.5134,51500.0
2007-03-13 09:55:00,31.86,31.87,31.71,31.78,54100.0,20.5198,20.5263,20.4232,20.4683,54100.0
2007-03-13 10:00:00,31.77,31.77,31.7,31.72,45600.0,20.4619,20.4619,20.4168,20.4297,45600.0
2007-03-13 10:05:00,31.72,31.72,31.59,31.6,59900.0,20.4297,20.4297,20.3459,20.3524,59900.0
2007-03-13 10:10:00,31.6,31.71,31.6,31.71,33200.0,20.3524,20.4232,20.3524,20.4232,33200.0
2007-03-13 10:15:00,31.7,31.75,31.69,31.74,17700.0,20.4168,20.449,20.4103,20.4426,17700.0
2007-03-13 10:20:00,31.74,31.77,31.74,31.77,22200.0,20.4426,20.4619,20.4426,20.4619,22200.0
2007-03-13 10:25:00,31.77,31.78,31.75,31.75,11700.0,20.4619,20.4683,20.449,20.449,11700.0
2007-03-13 10:30:00,31.76,31.84,31.76,31.84,22400.0,20.4554,20.507,20.4554,20.507,22400.0
2007-03-13 10:35:00,31.84,31.87,31.84,31.86,25800.0,20.507,20.5263,20.507,20.5198,25800.0
2007-03-13 10:40:00,31.86,31.92,31.86,31.92,22300.0,20.5198,20.5585,20.5198,20.5585,22300.0
2007-03-13 10:45:00,31.93,31.95,31.93,31.95,5700.0,20.5649,20.5778,20.5649,20.5778,5700.0
2007-03-13 10:50:00,31.95,31.96,31.94,31.95,9900.0,20.5778,20.5842,20.5714,20.5778,9900.0
2007-03-13 10:55:00,31.95,31.97,31.95,31.97,15400.0,20.5778,20.5907,20.5778,20.5907,15400.0
2007-03-13 11:00:00,31.97,31.98,31.97,31.98,12300.0,20.5907,20.5971,20.5907,20.5971,12300.0
2007-03-13 11:05:00,31.97,32.02,31.97,32.01,68500.0,20.5907,20.6229,20.5907,20.6165,68500.0
2007-03-13 11:10:00,32.01,32.02,31.98,31.98,27700.0,20.6165,20.6229,20.5971,20.5971,27700.0
2007-03-13 11:15:00,31.98,31.98,31.94,31.96,24600.0,20.5971,20.5971,20.5714,20.5842,24600.0
2007-03-13 11:20:00,31.96,31.98,31.95,31.96,23900.0,20.5842,20.5971,20.5778,20.5842,23900.0
2007-03-13 11:25:00,31.96,31.97,31.95,31.96,36400.0,20.5842,20.5907,20.5778,20.5842,36400.0
2007-03-13 11:30:00,31.96,31.96,31.94,31.94,32900.0,20.5842,20.5842,20.5714,20.5714,32900.0
2007-03-13 11:35:00,31.94,31.95,31.92,31.93,16900.0,20.5714,20.5778,20.5585,20.5649,16900.0
2007-03-13 11:40:00,31.93,31.94,31.93,31.94,10700.0,20.5649,20.5714,20.5649,20.5714,10700.0
2007-03-13 11:45:00,31.94,31.95,31.94,31.95,8700.0,20.5714,20.5778,20.5714,20.5778,8700.0
2007-03-13 11:50:00,31.95,31.98,31.95,31.97,21600.0,20.5778,20.5971,20.5778,20.5907,21600.0
2007-03-13 11:55:00,31.97,32.0,31.97,31.98,11100.0,20.5907,20.61,20.5907,20.5971,11100.0
2007-03-13 12:00:00,31.98,32.0,31.96,31.97,20500.0,20.5971,20.61,20.5842,20.5907,20500.0
2007-03-13 12:05:00,31.97,31.98,31.95,31.96,15600.0,20.5907,20.5971,20.5778,20.5842,15600.0
2007-03-13 12:10:00,31.96,31.97,31.93,31.94,20600.0,20.5842,20.5907,20.5649,20.5714,20600.0
2007-03-13 12:15:00,31.93,31.93,31.88,31.9,40800.0,20.5649,20.5649,20.5327,20.5456,40800.0
2007-03-13 12:20:00,31.89,31.89,31.72,31.77,44400.0,20.5392,20.5392,20.4297,20.4619,44400.0
2007-03-13 12:25:00,31.77,31.8,31.69,31.69,21500.0,20.4619,20.4812,20.4103,20.4103,21500.0
2007-03-13 12:30:00,31.68,31.74,31.61,31.7,24900.0,20.4039,20.4426,20.3588,20.4168,24900.0
2007-03-13 12:35:00,31.71,31.71,31.66,31.67,118900.0,20.4232,20.4232,20.391,20.3975,118900.0
2007-03-13 12:40:00,31.66,31.71,31.64,31.7,28900.0,20.391,20.4232,20.3781,20.4168,28900.0
2007-03-13 12:45:00,31.7,31.71,31.67,31.67,23700.0,20.4168,20.4232,20.3975,20.3975,23700.0
2007-03-13 12:50:00,31.68,31.68,31.65,31.65,22400.0,20.4039,20.4039,20.3846,20.3846,22400.0
2007-03-13 12:55:00,31.65,31.66,31.6,31.62,16100.0,20.3846,20.391,20.3524,20.3653,16100.0
2007-03-13 13:00:00,31.63,31.67,31.61,31.65,19600.0,20.3717,20.3975,20.3588,20.3846,19600.0
2007-03-13 13:05:00,31.65,31.73,31.65,31.71,22200.0,20.3846,20.4361,20.3846,20.4232,22200.0
2007-03-13 13:10:00,31.72,31.73,31.71,31.72,8000.0,20.4297,20.4361,20.4232,20.4297,8000.0
2007-03-13 13:15:00,31.71,31.74,31.71,31.74,11600.0,20.4232,20.4426,20.4232,20.4426,11600.0
2007-03-13 13:20:00,31.74,31.74,31.72,31.72,24100.0,20.4426,20.4426,20.4297,20.4297,24100.0
2007-03-13 13:25:00,31.71,31.73,31.71,31.71,17300.0,20.4232,20.4361,20.4232,20.4232,17300.0
2007-03-13 13:30:00,31.71,31.72,31.7,31.7,29900.0,20.4232,20.4297,20.4168,20.4168,29900.0
2007-03-13 13:35:00,31.7,31.75,31.69,31.75,32500.0,20.4168,20.449,20.4103,20.449,32500.0
2007-03-13 13:40:00,31.75,31.78,31.73,31.77,47900.0,20.449,20.4683,20.4361,20.4619,47900.0
2007-03-13 13:45:00,31.76,31.78,31.73,31.73,43400.0,20.4554,20.4683,20.4361,20.4361,43400.0
2007-03-13 13:50:00,31.73,31.76,31.72,31.76,67600.0,20.4361,20.4554,20.4297,20.4554,67600.0
2007-03-13 13:55:00,31.76,31.81,31.76,31.8,35400.0,20.4554,20.4876,20.4554,20.4812,35400.0
2007-03-13 14:00:00,31.79,31.8,31.75,31.77,17400.0,20.4748,20.4812,20.449,20.4619,17400.0
2007-03-13 14:05:00,31.77,31.77,31.74,31.74,114900.0,20.4619,20.4619,20.4426,20.4426,114900.0
2007-03-13 14:10:00,31.73,31.76,31.7,31.7,101000.0,20.4361,20.4554,20.4168,20.4168,101000.0
2007-03-13 14:15:00,31.7,31.77,31.7,31.73,92900.0,20.4168,20.4619,20.4168,20.4361,92900.0
2007-03-13 14:20:00,31.73,31.73,31.69,31.72,16900.0,20.4361,20.4361,20.4103,20.4297,16900.0
2007-03-13 14:25:00,31.72,31.73,31.71,31.72,18900.0,20.4297,20.4361,20.4232,20.4297,18900.0
2007-03-13 14:30:00,31.73,31.75,31.73,31.73,17800.0,20.4361,20.449,20.4361,20.4361,17800.0
2007-03-13 14:35:00,31.74,31.74,31.69,31.69,25600.0,20.4426,20.4426,20.4103,20.4103,25600.0
2007-03-13 14:40:00,31.7,31.75,31.7,31.74,19300.0,20.4168,20.449,20.4168,20.4426,19300.0
2007-03-13 14:45:00,31.74,31.76,31.74,31.74,18300.0,20.4426,20.4554,20.4426,20.4426,18300.0
2007-03-13 14:50:00,31.74,31.78,31.74,31.77,24400.0,20.4426,20.4683,20.4426,20.4619,24400.0
2007-03-13 14:55:00,31.78,31.78,31.73,31.74,34900.0,20.4683,20.4683,20.4361,20.4426,34900.0
2007-03-13 15:00:00,31.74,31.75,31.73,31.74,44800.0,20.4426,20.449,20.4361,20.4426,44800.0
2007-03-13 15:05:00,31.74,31.75,31.7,31.75,43600.0,20.4426,20.449,20.4168,20.449,43600.0
2007-03-13 15:10:00,31.75,31.75,31.73,31.73,16000.0,20.449,20.449,20.4361,20.4361,16000.0
2007-03-13 15:15:00,31.73,31.79,31.73,31.78,38100.0,20.4361,20.4748,20.4361,20.4683,38100.0
2007-03-13 15:20:00,31.78,31.83,31.77,31.81,49800.0,20.4683,20.5005,20.4619,20.4876,49800.0
2007-03-13 15:25:00,31.81,31.86,31.77,31.77,29000.0,20.4876,20.5198,20.4619,20.4619,29000.0
2007-03-13 15:30:00,31.78,31.8,31.75,31.78,27700.0,20.4683,20.4812,20.449,20.4683,27700.0
2007-03-13 15:35:00,31.78,31.78,31.75,31.75,35500.0,20.4683,20.4683,20.449,20.449,35500.0
2007-03-13 15:40:00,31.75,31.76,31.71,31.76,77100.0,20.449,20.4554,20.4232,20.4554,77100.0
2007-03-13 15:45:00,31.75,31.75,31.68,31.69,153200.0,20.449,20.449,20.4039,20.4103,153200.0
2007-03-13 15:50:00,31.69,31.7,31.58,31.59,55300.0,20.4103,20.4168,20.3395,20.3459,55300.0
2007-03-13 15:55:00,31.58,31.69,31.58,31.64,147200.0,20.3395,20.4103,20.3395,20.3781,147200.0
2007-03-14 09:30:00,31.67,31.74,31.62,31.63,30100.0,20.3975,20.4426,20.3653,20.3717,30100.0
2007-03-14 09:35:00,31.61,31.83,31.61,31.83,36300.0,20.3588,20.5005,20.3588,20.5005,36300.0
2007-03-14 09:40:00,31.82,31.84,31.7,31.79,43200.0,20.4941,20.507,20.4168,20.4748,43200.0
2007-03-14 09:45:00,31.78,31.79,31.61,31.7,89200.0,20.4683,20.4748,20.3588,20.4168,89200.0
2007-03-14 09:50:00,31.7,31.76,31.58,31.73,96000.0,20.4168,20.4554,20.3395,20.4361,96000.0
2007-03-14 09:55:00,31.76,31.78,31.66,31.66,37500.0,20.4554,20.4683,20.391,20.391,37500.0
2007-03-14 10:00:00,31.66,31.7,31.66,31.66,47500.0,20.391,20.4168,20.391,20.391,47500.0
2007-03-14 10:05:00,31.66,31.71,31.62,31.68,82900.0,20.391,20.4232,20.3653,20.4039,82900.0
2007-03-14 10:10:00,31.68,31.77,31.67,31.75,23200.0,20.4039,20.4619,20.3975,20.449,23200.0
2007-03-14 10:15:00,31.77,31.8,31.69,31.73,33200.0,20.4619,20.4812,20.4103,20.4361,33200.0
2007-03-14 10:20:00,31.72,31.79,31.68,31.77,23900.0,20.4297,20.4748,20.4039,20.4619,23900.0
2007-03-14 10:25:00,31.77,31.78,31.69,31.7,20400.0,20.4619,20.4683,20.4103,20.4168,20400.0
2007-03-14 10:30:00,31.69,31.74,31.67,31.71,37100.0,20.4103,20.4426,20.3975,20.4232,37100.0
2007-03-14 10:35:00,31.71,31.73,31.69,31.7,28800.0,20.4232,20.4361,20.4103,20.4168,28800.0
2007-03-14 10:40:00,31.71,31.73,31.7,31.71,25200.0,20.4232,20.4361,20.4168,20.4232,25200.0
2007-03-14 10:45:00,31.7,31.73,31.69,31.7,48100.0,20.4168,20.4361,20.4103,20.4168,48100.0
2007-03-14 10:50:00,31.7,31.71,31.65,31.69,94100.0,20.4168,20.4232,20.3846,20.4103,94100.0
2007-03-14 10:55:00,31.69,31.7,31.68,31.68,18500.0,20.4103,20.4168,20.4039,20.4039,18500.0
2007-03-14 11:00:00,31.69,31.72,31.65,31.69,40700.0,20.4103,20.4297,20.3846,20.4103,40700.0
2007-03-14 11:05:00,31.69,31.72,31.67,31.69,18500.0,20.4103,20.4297,20.3975,20.4103,18500.0
2007-03-14 11:10:00,31.7,31.71,31.67,31.71,13900.0,20.4168,20.4232,20.3975,20.4232,13900.0
2007-03-14 11:15:00,31.71,31.72,31.7,31.71,20900.0,20.4232,20.4297,20.4168,20.4232,20900.0
2007-03-14 11:20:00,31.7,31.71,31.7,31.7,8700.0,20.4168,20.4232,20.4168,20.4168,8700.0
2007-03-14 11:25:00,31.71,31.71,31.7,31.7,10500.0,20.4232,20.4232,20.4168,20.4168,10500.0
2007-03-14 11:30:00,31.71,31.71,31.65,31.65,73700.0,20.4232,20.4232,20.3846,20.3846,73700.0
2007-03-14 11:35:00,31.65,31.71,31.65,31.7,34800.0,20.3846,20.4232,20.3846,20.4168,34800.0
2007-03-14 11:40:00,31.7,31.72,31.65,31.69,22200.0,20.4168,20.4297,20.3846,20.4103,22200.0
2007-03-14 11:45:00,31.7,31.73,31.7,31.71,15400.0,20.4168,20.4361,20.4168,20.4232,15400.0
2007-03-14 11:50:00,31.71,31.71,31.68,31.69,12200.0,20.4232,20.4232,20.4039,20.4103,12200.0
2007-03-14 11:55:00,31.69,31.7,31.68,31.7,16900.0,20.4103,20.4168,20.4039,20.4168,16900.0
2007-03-14 12:00:00,31.7,31.7,31.65,31.65,34200.0,20.4168,20.4168,20.3846,20.3846,34200.0
2007-03-14 12:05:00,31.66,31.71,31.65,31.68,41000.0,20.391,20.4232,20.3846,20.4039,41000.0
2007-03-14 12:10:00,31.68,31.68,31.54,31.54,43800.0,20.4039,20.4039,20.3137,20.3137,43800.0
2007-03-14 12:15:00,31.54,31.58,31.51,31.57,75500.0,20.3137,20.3395,20.2944,20.3331,75500.0
2007-03-14 12:20:00,31.57,31.61,31.52,31.56,86900.0,20.3331,20.3588,20.3009,20.3266,86900.0
2007-03-14 12:25:00,31.58,31.65,31.57,31.65,59900.0,20.3395,20.3846,20.3331,20.3846,59900.0
2007-03-14 12:30:00,31.65,31.66,31.61,31.62,57200.0,20.3846,20.391,20.3588,20.3653,57200.0
2007-03-14 12:35:00,31.62,31.67,31.62,31.66,29800.0,20.3653,20.3975,20.3653,20.391,29800.0
2007-03-14 12:40:00,31.67,31.68,31.62,31.62,21400.0,20.3975,20.4039,20.3653,20.3653,21400.0
2007-03-14 12:45:00,31.62,31.64,31.6,31.63,31000.0,20.3653,20.3781,20.3524,20.3717,31000.0
2007-03-14 12:50:00,31.63,31.64,31.53,31.63,149900.0,20.3717,20.3781,20.3073,20.3717,149900.0
2007-03-14 12:55:00,31.63,31.65,31.57,31.63,93500.0,20.3717,20.3846,20.3331,20.3717,93500.0
2007-03-14 13:00:00,31.63,31.71,31.61,31.69,33100.0,20.3717,20.4232,20.3588,20.4103,33100.0
2007-03-14 13:05:00,31.69,31.75,31.69,31.71,31300.0,20.4103,20.449,20.4103,20.4232,31300.0
2007-03-14 13:10:00,31.71,31.79,31.71,31.71,35300.0,20.4232,20.4748,20.4232,20.4232,35300.0
2007-03-14 13:15:00,31.71,31.77,31.7,31.77,10900.0,20.4232,20.4619,20.4168,20.4619,10900.0
2007-03-14 13:20:00,31.78,31.83,31.74,31.79,15300.0,20.4683,20.5005,20.4426,20.4748,15300.0
2007-03-14 13:25:00,31.81,31.9,31.81,31.84,21300.0,20.4876,20.5456,20.4876,20.507,21300.0
2007-03-14 13:30:00,31.83,31.88,31.83,31.85,13200.0,20.5005,20.5327,20.5005,20.5134,13200.0
2007-03-14 13:35:00,31.83,31.84,31.81,31.81,12100.0,20.5005,20.507,20.4876,20.4876,12100.0
2007-03-14 13:40:00,31.82,31.92,31.8,31.91,28100.0,20.4941,20.5585,20.4812,20.552,28100.0
2007-03-14 13:45:00,31.91,31.93,31.84,31.84,22800.0,20.552,20.5649,20.507,20.507,22800.0
2007-03-14 13:50:00,31.85,31.88,31.83,31.83,19100.0,20.5134,20.5327,20.5005,20.5005,19100.0
2007-03-14 13:55:00,31.83,31.86,31.79,31.82,20400.0,20.5005,20.5198,20.4748,20.4941,20400.0
2007-03-14 14:00:00,31.83,31.89,31.77,31.79,28300.0,20.5005,20.5392,20.4619,20.4748,28300.0
2007-03-14 14:05:00,31.79,31.83,31.79,31.82,23100.0,20.4748,20.5005,20.4748,20.4941,23100.0
2007-03-14 14:10:00,31.81,31.86,31.81,31.84,26200.0,20.4876,20.5198,20.4876,20.507,26200.0
2007-03-14 14:15:00,31.84,31.87,31.83,31.87,30600.0,20.507,20.5263,20.5005,20.5263,30600.0
2007-03-14 14:20:00,31.88,31.92,31.84,31.88,25700.0,20.5327,20.5585,20.507,20.5327,25700.0
2007-03-14 14:25:00,31.88,31.92,31.86,31.9,12000.0,20.5327,20.5585,20.5198,20.5456,12000.0
2007-03-14 14:30:00,31.9,32.0,31.9,31.99,43200.0,20.5456,20.61,20.5456,20.6036,43200.0
2007-03-14 14:35:00,31.99,32.04,31.97,32.02,41700.0,20.6036,20.6358,20.5907,20.6229,41700.0
2007-03-14 14:40:00,32.03,32.06,32.02,32.02,27200.0,20.6293,20.6487,20.6229,20.6229,27200.0
2007-03-14 14:45:00,32.02,32.02,31.95,31.95,36000.0,20.6229,20.6229,20.5778,20.5778,36000.0
2007-03-14 14:50:00,31.95,31.97,31.94,31.94,50900.0,20.5778,20.5907,20.5714,20.5714,50900.0
2007-03-14 14:55:00,31.94,31.98,31.94,31.98,39700.0,20.5714,20.5971,20.5714,20.5971,39700.0
2007-03-14 15:00:00,31.99,32.04,31.98,32.01,28900.0,20.6036,20.6358,20.5971,20.6165,28900.0
2007-03-14 15:05:00,32.02,32.03,32.0,32.03,15400.0,20.6229,20.6293,20.61,20.6293,15400.0
2007-03-14 15:10:00,32.03,32.04,32.0,32.01,29800.0,20.6293,20.6358,20.61,20.6165,29800.0
2007-03-14 15:15:00,32.01,32.07,32.0,32.07,18100.0,20.6165,20.6551,20.61,20.6551,18100.0
2007-03-14 15:20:00,32.07,32.07,32.02,32.06,23300.0,20.6551,20.6551,20.6229,20.6487,23300.0
2007-03-14 15:25:00,32.05,32.07,32.01,32.01,17800.0,20.6422,20.6551,20.6165,20.6165,17800.0
2007-03-14 15:30:00,32.01,32.02,31.99,31.99,53200.0,20.6165,20.6229,20.6036,20.6036,53200.0
2007-03-14 15:35:00,31.99,32.02,31.97,32.0,57300.0,20.6036,20.6229,20.5907,20.61,57300.0
2007-03-14 15:40:00,32.0,32.01,31.99,31.99,42800.0,20.61,20.6165,20.6036,20.6036,42800.0
2007-03-14 15:45:00,31.99,32.0,31.99,32.0,45800.0,20.6036,20.61,20.6036,20.61,45800.0
2007-03-14 15:50:00,31.99,32.01,31.99,31.99,82800.0,20.6036,20.6165,20.6036,20.6036,82800.0
2007-03-14 15:55:00,31.99,32.01,31.99,32.0,78800.0,20.6036,20.6165,20.6036,20.61,78800.0
2007-03-15 09:30:00,31.89,32.01,31.89,31.98,28500.0,20.5392,20.6165,20.5392,20.5971,28500.0
2007-03-15 09:35:00,31.97,32.0,31.94,31.94,26200.0,20.5907,20.61,20.5714,20.5714,26200.0
2007-03-15 09:40:00,31.94,31.98,31.9,31.94,22200.0,20.5714,20.5971,20.5456,20.5714,22200.0
2007-03-15 09:45:00,31.94,31.95,31.86,31.95,40100.0,20.5714,20.5778,20.5198,20.5778,40100.0
2007-03-15 09:50:00,31.96,31.99,31.95,31.96,10500.0,20.5842,20.6036,20.5778,20.5842,10500.0
2007-03-15 09:55:00,31.96,31.98,31.9,31.97,21300.0,20.5842,20.5971,20.5456,20.5907,21300.0
2007-03-15 10:00:00,31.97,32.0,31.96,31.97,15000.0,20.5907,20.61,20.5842,20.5907,15000.0
2007-03-15 10:05:00,31.97,31.98,31.95,31.95,19700.0,20.5907,20.5971,20.5778,20.5778,19700.0
2007-03-15 10:10:00,31.95,31.96,31.94,31.94,10900.0,20.5778,20.5842,20.5714,20.5714,10900.0
2007-03-15 10:15:00,31.94,31.94,31.91,31.94,39100.0,20.5714,20.5714,20.552,20.5714,39100.0
2007-03-15 10:20:00,31.93,31.96,31.91,31.95,41600.0,20.5649,20.5842,20.552,20.5778,41600.0
2007-03-15 10:25:00,31.96,31.99,31.96,31.98,38900.0,20.5842,20.6036,20.5842,20.5971,38900.0
2007-03-15 10:30:00,31.97,31.99,31.96,31.98,16800.0,20.5907,20.6036,20.5842,20.5971,16800.0
2007-03-15 10:35:00,31.99,31.99,31.96,31.97,12900.0,20.6036,20.6036,20.5842,20.5907,12900.0
2007-03-15 10:40:00,31.96,32.0,31.96,32.0,53200.0,20.5842,20.61,20.5842,20.61,53200.0
2007-03-15 10:45:00,32.0,32.0,31.98,31.99,14900.0,20.61,20.61,20.5971,20.6036,14900.0
2007-03-15 10:50:00,31.99,31.99,31.97,31.97,24600.0,20.6036,20.6036,20.5907,20.5907,24600.0
2007-03-15 10:55:00,31.97,31.97,31.95,31.96,17400.0,20.5907,20.5907,20.5778,20.5842,17400.0
2007-03-15 11:00:00,31.95,31.96,31.91,31.94,33500.0,20.5778,20.5842,20.552,20.5714,33500.0
2007-03-15 11:05:00,31.95,31.95,31.91,31.93,37500.0,20.5778,20.5778,20.552,20.5649,37500.0
2007-03-15 11:10:00,31.93,31.93,31.89,31.89,21100.0,20.5649,20.5649,20.5392,20.5392,21100.0
2007-03-15 11:15:00,31.88,31.89,31.86,31.88,7800.0,20.5327,20.5392,20.5198,20.5327,7800.0
2007-03-15 11:20:00,31.89,31.92,31.89,31.9,8000.0,20.5392,20.5585,20.5392,20.5456,8000.0
2007-03-15 11:25:00,31.91,31.91,31.88,31.88,8800.0,20.552,20.552,20.5327,20.5327,8800.0
2007-03-15 11:30:00,31.88,31.89,31.86,31.87,16300.0,20.5327,20.5392,20.5198,20.5263,16300.0
2007-03-15 11:35:00,31.86,31.87,31.83,31.83,11400.0,20.5198,20.5263,20.5005,20.5005,11400.0
2007-03-15 11:40:00,31.83,31.84,31.82,31.82,7000.0,20.5005,20.507,20.4941,20.4941,7000.0
2007-03-15 11:45:00,31.82,31.83,31.76,31.77,18900.0,20.4941,20.5005,20.4554,20.4619,18900.0
2007-03-15 11:50:00,31.76,31.78,31.75,31.78,16200.0,20.4554,20.4683,20.449,20.4683,16200.0
2007-03-15 11:55:00,31.78,31.78,31.75,31.76,11200.0,20.4683,20.4683,20.449,20.4554,11200.0
2007-03-15 12:00:00,31.75,31.81,31.75,31.76,19400.0,20.449,20.4876,20.449,20.4554,19400.0
2007-03-15 12:05:00,31.75,31.77,31.75,31.76,8500.0,20.449,20.4619,20.449,20.4554,8500.0
2007-03-15 12:10:00,31.77,31.79,31.76,31.78,9200.0,20.4619,20.4748,20.4554,20.4683,9200.0
2007-03-15 12:15:00,31.78,31.8,31.76,31.76,7900.0,20.4683,20.4812,20.4554,20.4554,7900.0
2007-03-15 12:20:00,31.77,31.77,31.75,31.76,4800.0,20.4619,20.4619,20.449,20.4554,4800.0
2007-03-15 12:25:00,31.77,31.77,31.73,31.73,29500.0,20.4619,20.4619,20.4361,20.4361,29500.0
2007-03-15 12:30:00,31.73,31.76,31.73,31.75,31500.0,20.4361,20.4554,20.4361,20.449,31500.0
2007-03-15 12:35:00,31.75,31.78,31.74,31.77,7200.0,20.449,20.4683,20.4426,20.4619,7200.0
2007-03-15 12:40:00,31.77,31.79,31.76,31.77,15500.0,20.4619,20.4748,20.4554,20.4619,15500.0
2007-03-15 12:45:00,31.76,31.77,31.75,31.77,9500.0,20.4554,20.4619,20.449,20.4619,9500.0
2007-03-15 12:50:00,31.77,31.77,31.75,31.77,17000.0,20.4619,20.4619,20.449,20.4619,17000.0
2007-03-15 12:55:00,31.76,31.78,31.75,31.76,27400.0,20.4554,20.4683,20.449,20.4554,27400.0
2007-03-15 13:00:00,31.76,31.77,31.75,31.76,11500.0,20.4554,20.4619,20.449,20.4554,11500.0
2007-03-15 13:05:00,31.76,31.77,31.74,31.75,34800.0,20.4554,20.4619,20.4426,20.449,34800.0
2007-03-15 13:10:00,31.74,31.76,31.74,31.75,14700.0,20.4426,20.4554,20.4426,20.449,14700.0
2007-03-15 13:15:00,31.75,31.76,31.72,31.75,25500.0,20.449,20.4554,20.4297,20.449,25500.0
2007-03-15 13:20:00,31.75,31.76,31.75,31.75,12900.0,20.449,20.4554,20.449,20.449,12900.0
2007-03-15 13:25:00,31.75,31.76,31.75,31.75,4100.0,20.449,20.4554,20.449,20.449,4100.0
2007-03-15 13:30:00,31.75,31.76,31.67,31.67,74700.0,20.449,20.4554,20.3975,20.3975,74700.0
2007-03-15 13:35:00,31.68,31.68,31.61,31.62,61500.0,20.4039,20.4039,20.3588,20.3653,61500.0
2007-03-15 13:40:00,31.62,31.62,31.53,31.53,56200.0,20.3653,20.3653,20.3073,20.3073,56200.0
2007-03-15 13:45:00,31.52,31.57,31.5,31.56,79800.0,20.3009,20.3331,20.288,20.3266,79800.0
2007-03-15 13:50:00,31.55,31.56,31.45,31.46,92700.0,20.3202,20.3266,20.2558,20.2622,92700.0
2007-03-15 13:55:00,31.46,31.58,31.46,31.55,63900.0,20.2622,20.3395,20.2622,20.3202,63900.0
2007-03-15 14:00:00,31.55,31.64,31.55,31.62,40300.0,20.3202,20.3781,20.3202,20.3653,40300.0
2007-03-15 14:05:00,31.63,31.64,31.61,31.63,39300.0,20.3717,20.3781,20.3588,20.3717,39300.0
2007-03-15 14:10:00,31.63,31.63,31.54,31.57,60000.0,20.3717,20.3717,20.3137,20.3331,60000.0
2007-03-15 14:15:00,31.57,31.58,31.53,31.57,20400.0,20.3331,20.3395,20.3073,20.3331,20400.0
2007-03-15 14:20:00,31.57,31.57,31.55,31.55,21500.0,20.3331,20.3331,20.3202,20.3202,21500.0
2007-03-15 14:25:00,31.56,31.6,31.56,31.59,20700.0,20.3266,20.3524,20.3266,20.3459,20700.0
2007-03-15 14:30:00,31.59,31.62,31.59,31.61,16600.0,20.3459,20.3653,20.3459,20.3588,16600.0
2007-03-15 14:35:00,31.61,31.63,31.61,31.62,22400.0,20.3588,20.3717,20.3588,20.3653,22400.0
2007-03-15 14:40:00,31.63,31.68,31.62,31.67,25800.0,20.3717,20.4039,20.3653,20.3975,25800.0
2007-03-15 14:45:00,31.67,31.68,31.66,31.66,15200.0,20.3975,20.4039,20.391,20.391,15200.0
2007-03-15 14:50:00,31.67,31.67,31.64,31.64,19400.0,20.3975,20.3975,20.3781,20.3781,19400.0
2007-03-15 14:55:00,31.64,31.68,31.64,31.67,20600.0,20.3781,20.4039,20.3781,20.3975,20600.0
2007-03-15 15:00:00,31.67,31.7,31.66,31.69,9300.0,20.3975,20.4168,20.391,20.4103,9300.0
2007-03-15 15:05:00,31.69,31.75,31.69,31.74,9800.0,20.4103,20.449,20.4103,20.4426,9800.0
2007-03-15 15:10:00,31.74,31.75,31.71,31.72,10600.0,20.4426,20.449,20.4232,20.4297,10600.0
2007-03-15 15:15:00,31.73,31.73,31.72,31.72,4900.0,20.4361,20.4361,20.4297,20.4297,4900.0
2007-03-15 15:20:00,31.72,31.73,31.72,31.72,17600.0,20.4297,20.4361,20.4297,20.4297,17600.0
2007-03-15 15:25:00,31.72,31.73,31.61,31.62,75000.0,20.4297,20.4361,20.3588,20.3653,75000.0
2007-03-15 15:30:00,31.62,31.71,31.62,31.7,89100.0,20.3653,20.4232,20.3653,20.4168,89100.0
2007-03-15 15:35:00,31.69,31.73,31.69,31.69,23300.0,20.4103,20.4361,20.4103,20.4103,23300.0
2007-03-15 15:40:00,31.7,31.72,31.69,31.71,27000.0,20.4168,20.4297,20.4103,20.4232,27000.0
2007-03-15 15:45:00,31.72,31.74,31.71,31.73,22800.0,20.4297,20.4426,20.4232,20.4361,22800.0
2007-03-15 15:50:00,31.74,31.74,31.7,31.7,38200.0,20.4426,20.4426,20.4168,20.4168,38200.0
2007-03-15 15:55:00,31.7,31.71,31.69,31.7,52000.0,20.4168,20.4232,20.4103,20.4168,52000.0
2007-03-16 09:30:00,31.69,31.69,31.59,31.63,606500.0,20.4103,20.4103,20.3459,20.3717,606500.0
2007-03-16 09:35:00,31.62,31.68,31.55,31.57,36700.0,20.3653,20.4039,20.3202,20.3331,36700.0
2007-03-16 09:40:00,31.58,31.76,31.53,31.67,39000.0,20.3395,20.4554,20.3073,20.3975,39000.0
2007-03-16 09:45:00,31.67,31.68,31.64,31.67,22300.0,20.3975,20.4039,20.3781,20.3975,22300.0
2007-03-16 09:50:00,31.67,31.75,31.65,31.74,26100.0,20.3975,20.449,20.3846,20.4426,26100.0
2007-03-16 09:55:00,31.75,31.8,31.74,31.8,28300.0,20.449,20.4812,20.4426,20.4812,28300.0
2007-03-16 10:00:00,31.8,31.84,31.74,31.8,23100.0,20.4812,20.507,20.4426,20.4812,23100.0
2007-03-16 10:05:00,31.8,31.88,31.8,31.87,18500.0,20.4812,20.5327,20.4812,20.5263,18500.0
2007-03-16 10:10:00,31.87,31.9,31.86,31.9,11900.0,20.5263,20.5456,20.5198,20.5456,11900.0
2007-03-16 10:15:00,31.89,31.92,31.89,31.91,13000.0,20.5392,20.5585,20.5392,20.552,13000.0
2007-03-16 10:20:00,31.91,31.91,31.83,31.85,10300.0,20.552,20.552,20.5005,20.5134,10300.0
2007-03-16 10:25:00,31.85,31.91,31.81,31.87,32400.0,20.5134,20.552,20.4876,20.5263,32400.0
2007-03-16 10:30:00,31.87,31.89,31.82,31.82,9600.0,20.5263,20.5392,20.4941,20.4941,9600.0
2007-03-16 10:35:00,31.82,31.83,31.81,31.82,9400.0,20.4941,20.5005,20.4876,20.4941,9400.0
2007-03-16 10:40:00,31.83,31.83,31.78,31.78,13000.0,20.5005,20.5005,20.4683,20.4683,13000.0
2007-03-16 10:45:00,31.79,31.79,31.77,31.77,3300.0,20.4748,20.4748,20.4619,20.4619,3300.0
2007-03-16 10:50:00,31.77,31.78,31.74,31.74,16600.0,20.4619,20.4683,20.4426,20.4426,16600.0
2007-03-16 10:55:00,31.73,31.74,31.71,31.71,6900.0,20.4361,20.4426,20.4232,20.4232,6900.0
2007-03-16 11:00:00,31.71,31.72,31.68,31.71,12100.0,20.4232,20.4297,20.4039,20.4232,12100.0
2007-03-16 11:05:00,31.71,31.74,31.71,31.74,5400.0,20.4232,20.4426,20.4232,20.4426,5400.0
2007-03-16 11:10:00,31.73,31.73,31.64,31.68,21100.0,20.4361,20.4361,20.3781,20.4039,21100.0
2007-03-16 11:15:00,31.68,31.68,31.64,31.65,15200.0,20.4039,20.4039,20.3781,20.3846,15200.0
2007-03-16 11:20:00,31.64,31.67,31.61,31.67,19300.0,20.3781,20.3975,20.3588,20.3975,19300.0
2007-03-16 11:25:00,31.66,31.68,31.62,31.66,26900.0,20.391,20.4039,20.3653,20.391,26900.0
2007-03-16 11:30:00,31.66,31.67,31.64,31.64,36400.0,20.391,20.3975,20.3781,20.3781,36400.0
2007-03-16 11:35:00,31.64,31.68,31.63,31.67,19600.0,20.3781,20.4039,20.3717,20.3975,19600.0
2007-03-16 11:40:00,31.68,31.68,31.66,31.68,4800.0,20.4039,20.4039,20.391,20.4039,4800.0
2007-03-16 11:45:00,31.66,31.7,31.66,31.69,8600.0,20.391,20.4168,20.391,20.4103,8600.0
2007-03-16 11:50:00,31.69,31.69,31.65,31.66,12400.0,20.4103,20.4103,20.3846,20.391,12400.0
2007-03-16 11:55:00,31.65,31.68,31.65,31.66,6200.0,20.3846,20.4039,20.3846,20.391,6200.0
2007-03-16 12:00:00,31.66,31.68,31.66,31.68,5600.0,20.391,20.4039,20.391,20.4039,5600.0
2007-03-16 12:05:00,31.69,31.7,31.67,31.68,10500.0,20.4103,20.4168,20.3975,20.4039,10500.0
2007-03-16 12:10:00,31.68,31.68,31.65,31.67,10900.0,20.4039,20.4039,20.3846,20.3975,10900.0
2007-03-16 12:15:00,31.67,31.7,31.67,31.68,5200.0,20.3975,20.4168,20.3975,20.4039,5200.0
2007-03-16 12:20:00,31.69,31.69,31.64,31.64,6000.0,20.4103,20.4103,20.3781,20.3781,6000.0
2007-03-16 12:25:00,31.65,31.66,31.63,31.63,9500.0,20.3846,20.391,20.3717,20.3717,9500.0
2007-03-16 12:30:00,31.63,31.65,31.61,31.65,11600.0,20.3717,20.3846,20.3588,20.3846,11600.0
2007-03-16 12:35:00,31.64,31.65,31.64,31.65,4800.0,20.3781,20.3846,20.3781,20.3846,4800.0
2007-03-16 12:40:00,31.64,31.65,31.62,31.65,7100.0,20.3781,20.3846,20.3653,20.3846,7100.0
2007-03-16 12:45:00,31.65,31.65,31.62,31.63,6800.0,20.3846,20.3846,20.3653,20.3717,6800.0
2007-03-16 12:50:00,31.62,31.63,31.61,31.62,14600.0,20.3653,20.3717,20.3588,20.3653,14600.0
2007-03-16 12:55:00,31.63,31.63,31.62,31.63,6900.0,20.3717,20.3717,20.3653,20.3717,6900.0
2007-03-16 13:00:00,31.63,31.64,31.62,31.63,16400.0,20.3717,20.3781,20.3653,20.3717,16400.0
2007-03-16 13:05:00,31.62,31.64,31.62,31.64,16100.0,20.3653,20.3781,20.3653,20.3781,16100.0
2007-03-16 13:10:00,31.63,31.68,31.63,31.68,13900.0,20.3717,20.4039,20.3717,20.4039,13900.0
2007-03-16 13:15:00,31.68,31.72,31.68,31.72,16100.0,20.4039,20.4297,20.4039,20.4297,16100.0
2007-03-16 13:20:00,31.72,31.76,31.71,31.75,11800.0,20.4297,20.4554,20.4232,20.449,11800.0
2007-03-16 13:25:00,31.76,31.76,31.75,31.75,3800.0,20.4554,20.4554,20.449,20.449,3800.0
2007-03-16 13:30:00,31.76,31.77,31.75,31.76,15200.0,20.4554,20.4619,20.449,20.4554,15200.0
2007-03-16 13:35:00,31.78,31.78,31.72,31.74,11100.0,20.4683,20.4683,20.4297,20.4426,11100.0
2007-03-16 13:40:00,31.74,31.75,31.71,31.73,14500.0,20.4426,20.449,20.4232,20.4361,14500.0
2007-03-16 13:45:00,31.73,31.75,31.7,31.71,10300.0,20.4361,20.449,20.4168,20.4232,10300.0
2007-03-16 13:50:00,31.71,31.75,31.71,31.75,13700.0,20.4232,20.449,20.4232,20.449,13700.0
2007-03-16 13:55:00,31.74,31.74,31.72,31.72,8500.0,20.4426,20.4426,20.4297,20.4297,8500.0
2007-03-16 14:00:00,31.71,31.73,31.71,31.73,9900.0,20.4232,20.4361,20.4232,20.4361,9900.0
2007-03-16 14:05:00,31.73,31.73,31.7,31.7,10800.0,20.4361,20.4361,20.4168,20.4168,10800.0
2007-03-16 14:10:00,31.71,31.71,31.69,31.69,19500.0,20.4232,20.4232,20.4103,20.4103,19500.0
2007-03-16 14:15:00,31.69,31.71,31.69,31.7,13200.0,20.4103,20.4232,20.4103,20.4168,13200.0
2007-03-16 14:20:00,31.7,31.7,31.66,31.69,27000.0,20.4168,20.4168,20.391,20.4103,27000.0
2007-03-16 14:25:00,31.68,31.7,31.67,31.7,35700.0,20.4039,20.4168,20.3975,20.4168,35700.0
2007-03-16 14:30:00,31.69,31.71,31.69,31.7,16200.0,20.4103,20.4232,20.4103,20.4168,16200.0
2007-03-16 14:35:00,31.7,31.71,31.69,31.71,7900.0,20.4168,20.4232,20.4103,20.4232,7900.0
2007-03-16 14:40:00,31.71,31.71,31.68,31.68,16500.0,20.4232,20.4232,20.4039,20.4039,16500.0
2007-03-16 14:45:00,31.68,31.68,31.65,31.68,18400.0,20.4039,20.4039,20.3846,20.4039,18400.0
2007-03-16 14:50:00,31.68,31.69,31.67,31.67,7300.0,20.4039,20.4103,20.3975,20.3975,7300.0
2007-03-16 14:55:00,31.67,31.72,31.67,31.71,24300.0,20.3975,20.4297,20.3975,20.4232,24300.0
2007-03-16 15:00:00,31.72,31.72,31.71,31.72,10300.0,20.4297,20.4297,20.4232,20.4297,10300.0
2007-03-16 15:05:00,31.71,31.72,31.7,31.71,18500.0,20.4232,20.4297,20.4168,20.4232,18500.0
2007-03-16 15:10:00,31.71,31.73,31.68,31.68,22200.0,20.4232,20.4361,20.4039,20.4039,22200.0
2007-03-16 15:15:00,31.68,31.72,31.68,31.71,13200.0,20.4039,20.4297,20.4039,20.4232,13200.0
2007-03-16 15:20:00,31.7,31.72,31.7,31.72,13800.0,20.4168,20.4297,20.4168,20.4297,13800.0
2007-03-16 15:25:00,31.72,31.77,31.72,31.76,17800.0,20.4297,20.4619,20.4297,20.4554,17800.0
2007-03-16 15:30:00,31.77,31.78,31.76,31.76,30700.0,20.4619,20.4683,20.4554,20.4554,30700.0
2007-03-16 15:35:00,31.76,31.78,31.75,31.77,15200.0,20.4554,20.4683,20.449,20.4619,15200.0
2007-03-16 15:40:00,31.77,31.79,31.76,31.77,36600.0,20.4619,20.4748,20.4554,20.4619,36600.0
2007-03-16 15:45:00,31.77,31.77,31.73,31.73,14100.0,20.4619,20.4619,20.4361,20.4361,14100.0
2007-03-16 15:50:00,31.73,31.75,31.73,31.73,29200.0,20.4361,20.449,20.4361,20.4361,29200.0
2007-03-16 15:55:00,31.74,31.75,31.71,31.75,56700.0,20.4426,20.449,20.4232,20.449,56700.0
2007-03-19 09:30:00,31.98,32.09,31.9,32.09,31900.0,20.5971,20.668,20.5456,20.668,31900.0
2007-03-19 09:35:00,32.09,32.15,32.07,32.07,11400.0,20.668,20.7066,20.6551,20.6551,11400.0
2007-03-19 09:40:00,32.08,32.08,32.02,32.04,12700.0,20.6615,20.6615,20.6229,20.6358,12700.0
2007-03-19 09:45:00,32.05,32.15,32.05,32.14,17100.0,20.6422,20.7066,20.6422,20.7002,17100.0
2007-03-19 09:50:00,32.14,32.17,32.1,32.13,23200.0,20.7002,20.7195,20.6744,20.6937,23200.0
2007-03-19 09:55:00,32.14,32.17,32.1,32.17,24800.0,20.7002,20.7195,20.6744,20.7195,24800.0
2007-03-19 10:00:00,32.17,32.18,32.02,32.02,38500.0,20.7195,20.7259,20.6229,20.6229,38500.0
2007-03-19 10:05:00,32.02,32.03,32.0,32.02,24300.0,20.6229,20.6293,20.61,20.6229,24300.0
2007-03-19 10:10:00,32.01,32.08,32.0,32.02,60500.0,20.6165,20.6615,20.61,20.6229,60500.0
2007-03-19 10:15:00,32.02,32.09,32.02,32.06,21000.0,20.6229,20.668,20.6229,20.6487,21000.0
2007-03-19 10:20:00,32.06,32.06,32.02,32.02,13700.0,20.6487,20.6487,20.6229,20.6229,13700.0
2007-03-19 10:25:00,32.01,32.03,32.01,32.01,9000.0,20.6165,20.6293,20.6165,20.6165,9000.0
2007-03-19 10:30:00,32.01,32.02,32.0,32.02,4800.0,20.6165,20.6229,20.61,20.6229,4800.0
2007-03-19 10:35:00,32.02,32.08,32.01,32.08,11400.0,20.6229,20.6615,20.6165,20.6615,11400.0
2007-03-19 10:40:00,32.08,32.08,32.01,32.02,11000.0,20.6615,20.6615,20.6165,20.6229,11000.0
2007-03-19 10:45:00,32.02,32.03,32.01,32.01,3900.0,20.6229,20.6293,20.6165,20.6165,3900.0
2007-03-19 10:50:00,32.03,32.07,31.99,32.0,55100.0,20.6293,20.6551,20.6036,20.61,55100.0
2007-03-19 10:55:00,32.0,32.01,31.97,32.0,13900.0,20.61,20.6165,20.5907,20.61,13900.0
2007-03-19 11:00:00,31.99,32.02,31.99,32.0,20800.0,20.6036,20.6229,20.6036,20.61,20800.0
2007-03-19 11:05:00,32.01,32.01,31.99,32.0,16200.0,20.6165,20.6165,20.6036,20.61,16200.0
2007-03-19 11:10:00,32.0,32.01,31.99,31.99,12700.0,20.61,20.6165,20.6036,20.6036,12700.0
2007-03-19 11:15:00,32.0,32.0,31.99,32.0,5200.0,20.61,20.61,20.6036,20.61,5200.0
2007-03-19 11:20:00,32.0,32.02,31.99,32.0,13700.0,20.61,20.6229,20.6036,20.61,13700.0
2007-03-19 11:25:00,32.0,32.01,31.98,31.98,17900.0,20.61,20.6165,20.5971,20.5971,17900.0
2007-03-19 11:30:00,31.97,31.98,31.94,31.94,4300.0,20.5907,20.5971,20.5714,20.5714,4300.0
2007-03-19 11:35:00,31.95,32.0,31.95,32.0,6400.0,20.5778,20.61,20.5778,20.61,6400.0
2007-03-19 11:40:00,32.0,32.0,31.97,31.98,12300.0,20.61,20.61,20.5907,20.5971,12300.0
2007-03-19 11:45:00,31.98,32.0,31.98,31.98,2000.0,20.5971,20.61,20.5971,20.5971,2000.0
2007-03-19 11:50:00,31.98,32.0,31.98,32.0,9100.0,20.5971,20.61,20.5971,20.61,9100.0
2007-03-19 11:55:00,31.99,31.99,31.98,31.99,4500.0,20.6036,20.6036,20.5971,20.6036,4500.0
2007-03-19 12:00:00,31.98,31.99,31.97,31.98,3500.0,20.5971,20.6036,20.5907,20.5971,3500.0
2007-03-19 12:05:00,31.97,31.98,31.96,31.97,5400.0,20.5907,20.5971,20.5842,20.5907,5400.0
2007-03-19 12:10:00,31.96,31.99,31.96,31.99,6100.0,20.5842,20.6036,20.5842,20.6036,6100.0
2007-03-19 12:15:00,31.99,32.0,31.98,31.99,9300.0,20.6036,20.61,20.5971,20.6036,9300.0
2007-03-19 12:20:00,31.98,31.99,31.94,31.94,14000.0,20.5971,20.6036,20.5714,20.5714,14000.0
2007-03-19 12:25:00,31.94,31.95,31.92,31.92,11100.0,20.5714,20.5778,20.5585,20.5585,11100.0
2007-03-19 12:30:00,31.92,31.92,31.9,31.91,8700.0,20.5585,20.5585,20.5456,20.552,8700.0
2007-03-19 12:35:00,31.91,31.92,31.88,31.88,9000.0,20.552,20.5585,20.5327,20.5327,9000.0
2007-03-19 12:40:00,31.88,31.89,31.85,31.88,18500.0,20.5327,20.5392,20.5134,20.5327,18500.0
2007-03-19 12:45:00,31.88,31.89,31.87,31.87,2000.0,20.5327,20.5392,20.5263,20.5263,2000.0
2007-03-19 12:50:00,31.87,31.9,31.87,31.9,8000.0,20.5263,20.5456,20.5263,20.5456,8000.0
2007-03-19 12:55:00,31.9,31.9,31.89,31.89,11700.0,20.5456,20.5456,20.5392,20.5392,11700.0
2007-03-19 13:00:00,31.89,31.9,31.87,31.87,11100.0,20.5392,20.5456,20.5263,20.5263,11100.0
2007-03-19 13:05:00,31.87,31.89,31.86,31.89,11100.0,20.5263,20.5392,20.5198,20.5392,11100.0
2007-03-19 13:10:00,31.89,31.89,31.88,31.89,1100.0,20.5392,20.5392,20.5327,20.5392,1100.0
2007-03-19 13:15:00,31.88,31.91,31.88,31.9,4100.0,20.5327,20.552,20.5327,20.5456,4100.0
2007-03-19 13:20:00,31.89,31.91,31.89,31.89,1600.0,20.5392,20.552,20.5392,20.5392,1600.0
2007-03-19 13:25:00,31.89,31.89,31.88,31.88,6400.0,20.5392,20.5392,20.5327,20.5327,6400.0
2007-03-19 13:30:00,31.88,31.89,31.87,31.87,5600.0,20.5327,20.5392,20.5263,20.5263,5600.0
2007-03-19 13:35:00,31.86,31.88,31.86,31.88,5700.0,20.5198,20.5327,20.5198,20.5327,5700.0
2007-03-19 13:40:00,31.89,31.91,31.89,31.91,4300.0,20.5392,20.552,20.5392,20.552,4300.0
2007-03-19 13:45:00,31.9,31.92,31.9,31.92,2900.0,20.5456,20.5585,20.5456,20.5585,2900.0
2007-03-19 13:50:00,31.91,31.93,31.91,31.93,6500.0,20.552,20.5649,20.552,20.5649,6500.0
2007-03-19 13:55:00,31.93,31.95,31.92,31.92,31600.0,20.5649,20.5778,20.5585,20.5585,31600.0
2007-03-19 14:00:00,31.91,31.92,31.89,31.89,15900.0,20.552,20.5585,20.5392,20.5392,15900.0
2007-03-19 14:05:00,31.9,31.9,31.88,31.89,23900.0,20.5456,20.5456,20.5327,20.5392,23900.0
2007-03-19 14:10:00,31.9,31.9,31.89,31.89,15700.0,20.5456,20.5456,20.5392,20.5392,15700.0
2007-03-19 14:15:00,31.88,31.89,31.87,31.89,12800.0,20.5327,20.5392,20.5263,20.5392,12800.0
2007-03-19 14:20:00,31.89,31.89,31.87,31.87,10600.0,20.5392,20.5392,20.5263,20.5263,10600.0
2007-03-19 14:25:00,31.87,31.87,31.85,31.85,22500.0,20.5263,20.5263,20.5134,20.5134,22500.0
2007-03-19 14:30:00,31.86,31.86,31.85,31.85,18100.0,20.5198,20.5198,20.5134,20.5134,18100.0
2007-03-19 14:35:00,31.85,31.86,31.85,31.86,24700.0,20.5134,20.5198,20.5134,20.5198,24700.0
2007-03-19 14:40:00,31.86,31.86,31.83,31.83,16900.0,20.5198,20.5198,20.5005,20.5005,16900.0
2007-03-19 14:45:00,31.83,31.86,31.83,31.85,22200.0,20.5005,20.5198,20.5005,20.5134,22200.0
2007-03-19 14:50:00,31.86,31.88,31.85,31.85,19200.0,20.5198,20.5327,20.5134,20.5134,19200.0
2007-03-19 14:55:00,31.85,31.86,31.84,31.86,19100.0,20.5134,20.5198,20.507,20.5198,19100.0
2007-03-19 15:00:00,31.86,31.87,31.85,31.87,24200.0,20.5198,20.5263,20.5134,20.5263,24200.0
2007-03-19 15:05:00,31.85,31.85,31.84,31.84,13900.0,20.5134,20.5134,20.507,20.507,13900.0
2007-03-19 15:10:00,31.84,31.84,31.83,31.84,25200.0,20.507,20.507,20.5005,20.507,25200.0
2007-03-19 15:15:00,31.83,31.84,31.83,31.84,7700.0,20.5005,20.507,20.5005,20.507,7700.0
2007-03-19 15:20:00,31.84,31.89,31.84,31.87,32200.0,20.507,20.5392,20.507,20.5263,32200.0
2007-03-19 15:25:00,31.87,31.88,31.82,31.83,23700.0,20.5263,20.5327,20.4941,20.5005,23700.0
2007-03-19 15:30:00,31.83,31.84,31.82,31.83,20300.0,20.5005,20.507,20.4941,20.5005,20300.0
2007-03-19 15:35:00,31.83,31.85,31.8,31.8,25100.0,20.5005,20.5134,20.4812,20.4812,25100.0
2007-03-19 15:40:00,31.81,31.82,31.79,31.8,27000.0,20.4876,20.4941,20.4748,20.4812,27000.0
2007-03-19 15:45:00,31.79,31.8,31.78,31.79,22900.0,20.4748,20.4812,20.4683,20.4748,22900.0
2007-03-19 15:50:00,31.79,31.8,31.78,31.8,27800.0,20.4748,20.4812,20.4683,20.4812,27800.0
2007-03-19 15:55:00,31.8,31.84,31.79,31.84,75300.0,20.4812,20.507,20.4748,20.507,75300.0
2007-03-20 09:30:00,31.9,31.99,31.82,31.99,32100.0,20.5456,20.6036,20.4941,20.6036,32100.0
2007-03-20 09:35:00,31.99,31.99,31.94,31.94,12700.0,20.6036,20.6036,20.5714,20.5714,12700.0
2007-03-20 09:40:00,31.95,32.0,31.94,31.97,24300.0,20.5778,20.61,20.5714,20.5907,24300.0
2007-03-20 09:45:00,31.99,32.0,31.97,31.99,19900.0,20.6036,20.61,20.5907,20.6036,19900.0
2007-03-20 09:50:00,31.99,32.05,31.97,32.05,52800.0,20.6036,20.6422,20.5907,20.6422,52800.0
2007-03-20 09:55:00,32.07,32.08,31.97,31.99,32900.0,20.6551,20.6615,20.5907,20.6036,32900.0
2007-03-20 10:00:00,31.98,32.05,31.97,32.0,27500.0,20.5971,20.6422,20.5907,20.61,27500.0
2007-03-20 10:05:00,31.99,32.05,31.99,32.04,11500.0,20.6036,20.6422,20.6036,20.6358,11500.0
2007-03-20 10:10:00,32.04,32.1,32.04,32.09,16400.0,20.6358,20.6744,20.6358,20.668,16400.0
2007-03-20 10:15:00,32.1,32.1,32.06,32.06,18600.0,20.6744,20.6744,20.6487,20.6487,18600.0
2007-03-20 10:20:00,32.05,32.07,31.97,31.98,67900.0,20.6422,20.6551,20.5907,20.5971,67900.0
2007-03-20 10:25:00,31.97,31.98,31.93,31.96,15300.0,20.5907,20.5971,20.5649,20.5842,15300.0
2007-03-20 10:30:00,31.95,32.01,31.93,32.0,50700.0,20.5778,20.6165,20.5649,20.61,50700.0
2007-03-20 10:35:00,32.01,32.02,31.97,31.98,26000.0,20.6165,20.6229,20.5907,20.5971,26000.0
2007-03-20 10:40:00,31.98,32.01,31.98,32.0,57600.0,20.5971,20.6165,20.5971,20.61,57600.0
2007-03-20 10:45:00,31.99,32.0,31.99,31.99,6300.0,20.6036,20.61,20.6036,20.6036,6300.0
2007-03-20 10:50:00,31.99,32.04,31.98,32.03,74100.0,20.6036,20.6358,20.5971,20.6293,74100.0
2007-03-20 10:55:00,32.04,32.06,31.98,31.99,57000.0,20.6358,20.6487,20.5971,20.6036,57000.0
2007-03-20 11:00:00,32.0,32.0,31.99,31.99,9400.0,20.61,20.61,20.6036,20.6036,9400.0
2007-03-20 11:05:00,32.0,32.05,31.99,32.05,23300.0,20.61,20.6422,20.6036,20.6422,23300.0
2007-03-20 11:10:00,32.06,32.08,32.01,32.07,95500.0,20.6487,20.6615,20.6165,20.6551,95500.0
2007-03-20 11:15:00,32.08,32.14,32.08,32.1,87400.0,20.6615,20.7002,20.6615,20.6744,87400.0
2007-03-20 11:20:00,32.12,32.17,32.12,32.17,99100.0,20.6873,20.7195,20.6873,20.7195,99100.0
2007-03-20 11:25:00,32.17,32.23,32.17,32.23,42000.0,20.7195,20.7581,20.7195,20.7581,42000.0
2007-03-20 11:30:00,32.22,32.25,32.2,32.24,95300.0,20.7517,20.771,20.7388,20.7646,95300.0
2007-03-20 11:35:00,32.24,32.26,32.24,32.25,18900.0,20.7646,20.7775,20.7646,20.771,18900.0
2007-03-20 11:40:00,32.25,32.28,32.25,32.27,24700.0,20.771,20.7903,20.771,20.7839,24700.0
2007-03-20 11:45:00,32.27,32.36,32.27,32.34,90100.0,20.7839,20.8419,20.7839,20.829,90100.0
2007-03-20 11:50:00,32.35,32.35,32.19,32.31,80900.0,20.8354,20.8354,20.7324,20.8097,80900.0
2007-03-20 11:55:00,32.31,32.34,32.31,32.34,6100.0,20.8097,20.829,20.8097,20.829,6100.0
2007-03-20 12:00:00,32.33,32.36,32.33,32.35,26800.0,20.8226,20.8419,20.8226,20.8354,26800.0
2007-03-20 12:05:00,32.36,32.37,32.35,32.35,15900.0,20.8419,20.8483,20.8354,20.8354,15900.0
2007-03-20 12:10:00,32.35,32.36,32.34,32.34,10700.0,20.8354,20.8419,20.829,20.829,10700.0
2007-03-20 12:15:00,32.32,32.35,32.3,32.34,9800.0,20.8161,20.8354,20.8032,20.829,9800.0
2007-03-20 12:20:00,32.35,32.35,32.31,32.33,24500.0,20.8354,20.8354,20.8097,20.8226,24500.0
2007-03-20 12:25:00,32.34,32.37,32.33,32.37,14900.0,20.829,20.8483,20.8226,20.8483,14900.0
2007-03-20 12:30:00,32.36,32.4,32.36,32.4,19500.0,20.8419,20.8676,20.8419,20.8676,19500.0
2007-03-20 12:35:00,32.4,32.42,32.39,32.41,11600.0,20.8676,20.8805,20.8612,20.8741,11600.0
2007-03-20 12:40:00,32.41,32.42,32.4,32.4,9400.0,20.8741,20.8805,20.8676,20.8676,9400.0
2007-03-20 12:45:00,32.4,32.4,32.39,32.4,14500.0,20.8676,20.8676,20.8612,20.8676,14500.0
2007-03-20 12:50:00,32.38,32.38,32.34,32.34,7400.0,20.8548,20.8548,20.829,20.829,7400.0
2007-03-20 12:55:00,32.33,32.35,32.32,32.35,8000.0,20.8226,20.8354,20.8161,20.8354,8000.0
2007-03-20 13:00:00,32.34,32.39,32.34,32.36,17700.0,20.829,20.8612,20.829,20.8419,17700.0
2007-03-20 13:05:00,32.37,32.41,32.37,32.4,19000.0,20.8483,20.8741,20.8483,20.8676,19000.0
2007-03-20 13:10:00,32.4,32.41,32.38,32.38,6800.0,20.8676,20.8741,20.8548,20.8548,6800.0
2007-03-20 13:15:00,32.37,32.37,32.31,32.31,8000.0,20.8483,20.8483,20.8097,20.8097,8000.0
2007-03-20 13:20:00,32.31,32.32,32.3,32.3,5900.0,20.8097,20.8161,20.8032,20.8032,5900.0
2007-03-20 13:25:00,32.3,32.31,32.22,32.23,43200.0,20.8032,20.8097,20.7517,20.7581,43200.0
2007-03-20 13:30:00,32.23,32.24,32.17,32.18,26300.0,20.7581,20.7646,20.7195,20.7259,26300.0
2007-03-20 13:35:00,32.17,32.21,32.17,32.2,15900.0,20.7195,20.7453,20.7195,20.7388,15900.0
2007-03-20 13:40:00,32.21,32.25,32.2,32.24,11400.0,20.7453,20.771,20.7388,20.7646,11400.0
2007-03-20 13:45:00,32.24,32.27,32.24,32.27,2300.0,20.7646,20.7839,20.7646,20.7839,2300.0
2007-03-20 13:50:00,32.27,32.29,32.24,32.24,15700.0,20.7839,20.7968,20.7646,20.7646,15700.0
2007-03-20 13:55:00,32.24,32.24,32.19,32.19,21900.0,20.7646,20.7646,20.7324,20.7324,21900.0
2007-03-20 14:00:00,32.19,32.19,32.15,32.17,17000.0,20.7324,20.7324,20.7066,20.7195,17000.0
2007-03-20 14:05:00,32.17,32.2,32.17,32.19,12200.0,20.7195,20.7388,20.7195,20.7324,12200.0
2007-03-20 14:10:00,32.2,32.2,32.14,32.14,14200.0,20.7388,20.7388,20.7002,20.7002,14200.0
2007-03-20 14:15:00,32.14,32.16,32.13,32.13,19400.0,20.7002,20.7131,20.6937,20.6937,19400.0
2007-03-20 14:20:00,32.13,32.13,32.03,32.05,73700.0,20.6937,20.6937,20.6293,20.6422,73700.0
2007-03-20 14:25:00,32.06,32.06,32.04,32.05,15800.0,20.6487,20.6487,20.6358,20.6422,15800.0
2007-03-20 14:30:00,32.06,32.07,32.05,32.07,24100.0,20.6487,20.6551,20.6422,20.6551,24100.0
2007-03-20 14:35:00,32.06,32.07,32.05,32.05,29200.0,20.6487,20.6551,20.6422,20.6422,29200.0
2007-03-20 14:40:00,32.05,32.05,32.0,32.03,36900.0,20.6422,20.6422,20.61,20.6293,36900.0
2007-03-20 14:45:00,32.03,32.03,31.99,32.0,41000.0,20.6293,20.6293,20.6036,20.61,41000.0
2007-03-20 14:50:00,32.02,32.02,32.0,32.02,26700.0,20.6229,20.6229,20.61,20.6229,26700.0
2007-03-20 14:55:00,32.01,32.04,32.01,32.03,16500.0,20.6165,20.6358,20.6165,20.6293,16500.0
2007-03-20 15:00:00,32.03,32.05,32.03,32.05,23500.0,20.6293,20.6422,20.6293,20.6422,23500.0
2007-03-20 15:05:00,32.05,32.06,32.01,32.03,16700.0,20.6422,20.6487,20.6165,20.6293,16700.0
2007-03-20 15:10:00,32.03,32.03,31.99,31.99,29200.0,20.6293,20.6293,20.6036,20.6036,29200.0
2007-03-20 15:15:00,32.0,32.0,31.98,31.98,16300.0,20.61,20.61,20.5971,20.5971,16300.0
2007-03-20 15:20:00,31.99,32.02,31.98,32.0,52700.0,20.6036,20.6229,20.5971,20.61,52700.0
2007-03-20 15:25:00,31.99,32.01,31.98,32.01,22600.0,20.6036,20.6165,20.5971,20.6165,22600.0
2007-03-20 15:30:00,32.01,32.05,32.0,32.04,50900.0,20.6165,20.6422,20.61,20.6358,50900.0
2007-03-20 15:35:00,32.04,32.06,32.02,32.04,64600.0,20.6358,20.6487,20.6229,20.6358,64600.0
2007-03-20 15:40:00,32.04,32.05,32.02,32.04,20100.0,20.6358,20.6422,20.6229,20.6358,20100.0
2007-03-20 15:45:00,32.03,32.04,32.0,32.01,40800.0,20.6293,20.6358,20.61,20.6165,40800.0
2007-03-20 15:50:00,32.01,32.02,32.0,32.01,60200.0,20.6165,20.6229,20.61,20.6165,60200.0
2007-03-20 15:55:00,32.0,32.05,32.0,32.04,45800.0,20.61,20.6422,20.61,20.6358,45800.0
2007-03-21 09:30:00,32.15,32.15,32.05,32.1,29100.0,20.7066,20.7066,20.6422,20.6744,29100.0
2007-03-21 09:35:00,32.1,32.13,32.1,32.11,14200.0,20.6744,20.6937,20.6744,20.6809,14200.0
2007-03-21 09:40:00,32.12,32.13,32.04,32.04,23900.0,20.6873,20.6937,20.6358,20.6358,23900.0
2007-03-21 09:45:00,32.06,32.06,32.0,32.01,21500.0,20.6487,20.6487,20.61,20.6165,21500.0
2007-03-21 09:50:00,32.01,32.02,31.9,31.93,12700.0,20.6165,20.6229,20.5456,20.5649,12700.0
2007-03-21 09:55:00,31.93,31.94,31.91,31.92,16200.0,20.5649,20.5714,20.552,20.5585,16200.0
2007-03-21 10:00:00,31.92,31.95,31.91,31.95,7100.0,20.5585,20.5778,20.552,20.5778,7100.0
2007-03-21 10:05:00,31.96,31.99,31.96,31.99,18100.0,20.5842,20.6036,20.5842,20.6036,18100.0
2007-03-21 10:10:00,31.99,32.01,31.98,32.0,7300.0,20.6036,20.6165,20.5971,20.61,7300.0
2007-03-21 10:15:00,32.0,32.04,31.99,32.02,15000.0,20.61,20.6358,20.6036,20.6229,15000.0
2007-03-21 10:20:00,32.04,32.08,32.01,32.01,21900.0,20.6358,20.6615,20.6165,20.6165,21900.0
2007-03-21 10:25:00,32.01,32.1,32.01,32.09,12200.0,20.6165,20.6744,20.6165,20.668,12200.0
2007-03-21 10:30:00,32.1,32.1,31.99,32.0,44700.0,20.6744,20.6744,20.6036,20.61,44700.0
2007-03-21 10:35:00,31.99,32.02,31.99,31.99,29600.0,20.6036,20.6229,20.6036,20.6036,29600.0
2007-03-21 10:40:00,31.99,32.02,31.99,32.02,13400.0,20.6036,20.6229,20.6036,20.6229,13400.0
2007-03-21 10:45:00,32.02,32.02,32.01,32.01,7400.0,20.6229,20.6229,20.6165,20.6165,7400.0
2007-03-21 10:50:00,32.01,32.04,32.01,32.04,20100.0,20.6165,20.6358,20.6165,20.6358,20100.0
2007-03-21 10:55:00,32.04,32.06,32.04,32.06,5300.0,20.6358,20.6487,20.6358,20.6487,5300.0
2007-03-21 11:00:00,32.06,32.06,32.0,32.0,13100.0,20.6487,20.6487,20.61,20.61,13100.0
2007-03-21 11:05:00,32.0,32.0,31.94,31.97,20900.0,20.61,20.61,20.5714,20.5907,20900.0
2007-03-21 11:10:00,31.98,32.0,31.98,32.0,10000.0,20.5971,20.61,20.5971,20.61,10000.0
2007-03-21 11:15:00,32.0,32.02,31.99,32.01,16600.0,20.61,20.6229,20.6036,20.6165,16600.0
2007-03-21 11:20:00,32.0,32.01,31.99,32.01,8300.0,20.61,20.6165,20.6036,20.6165,8300.0
2007-03-21 11:25:00,32.01,32.01,32.0,32.01,5300.0,20.6165,20.6165,20.61,20.6165,5300.0
2007-03-21 11:30:00,32.01,32.01,32.0,32.01,9800.0,20.6165,20.6165,20.61,20.6165,9800.0
2007-03-21 11:35:00,32.0,32.01,31.98,31.99,15900.0,20.61,20.6165,20.5971,20.6036,15900.0
2007-03-21 11:40:00,31.99,32.0,31.99,32.0,5900.0,20.6036,20.61,20.6036,20.61,5900.0
2007-03-21 11:45:00,32.0,32.01,31.99,32.01,5700.0,20.61,20.6165,20.6036,20.6165,5700.0
2007-03-21 11:50:00,32.0,32.01,32.0,32.01,7300.0,20.61,20.6165,20.61,20.6165,7300.0
2007-03-21 11:55:00,32.01,32.02,31.99,32.0,10900.0,20.6165,20.6229,20.6036,20.61,10900.0
2007-03-21 12:00:00,32.0,32.01,31.99,32.0,5900.0,20.61,20.6165,20.6036,20.61,5900.0
2007-03-21 12:05:00,31.99,32.0,31.99,31.99,4900.0,20.6036,20.61,20.6036,20.6036,4900.0
2007-03-21 12:10:00,32.0,32.0,31.99,32.0,3700.0,20.61,20.61,20.6036,20.61,3700.0
2007-03-21 12:15:00,31.99,32.0,31.98,31.98,7600.0,20.6036,20.61,20.5971,20.5971,7600.0
2007-03-21 12:20:00,31.98,32.0,31.97,31.99,16100.0,20.5971,20.61,20.5907,20.6036,16100.0
2007-03-21 12:25:00,31.98,32.0,31.98,32.0,9200.0,20.5971,20.61,20.5971,20.61,9200.0
2007-03-21 12:30:00,32.0,32.0,31.98,31.99,8900.0,20.61,20.61,20.5971,20.6036,8900.0
2007-03-21 12:35:00,32.0,32.01,31.99,31.99,16500.0,20.61,20.6165,20.6036,20.6036,16500.0
2007-03-21 12:40:00,31.98,31.99,31.96,31.99,8500.0,20.5971,20.6036,20.5842,20.6036,8500.0
2007-03-21 12:45:00,31.99,31.99,31.99,31.99,2700.0,20.6036,20.6036,20.6036,20.6036,2700.0
2007-03-21 12:50:00,31.98,31.99,31.97,31.99,14900.0,20.5971,20.6036,20.5907,20.6036,14900.0
2007-03-21 12:55:00,31.99,32.01,31.99,32.0,13100.0,20.6036,20.6165,20.6036,20.61,13100.0
2007-03-21 13:00:00,32.0,32.01,32.0,32.0,4400.0,20.61,20.6165,20.61,20.61,4400.0
2007-03-21 13:05:00,32.0,32.01,32.0,32.01,4600.0,20.61,20.6165,20.61,20.6165,4600.0
2007-03-21 13:10:00,32.0,32.01,32.0,32.01,3900.0,20.61,20.6165,20.61,20.6165,3900.0
2007-03-21 13:15:00,32.01,32.01,31.99,32.01,20000.0,20.6165,20.6165,20.6036,20.6165,20000.0
2007-03-21 13:20:00,32.0,32.01,31.99,32.0,10600.0,20.61,20.6165,20.6036,20.61,10600.0
2007-03-21 13:25:00,31.99,32.0,31.99,32.0,4400.0,20.6036,20.61,20.6036,20.61,4400.0
2007-03-21 13:30:00,32.0,32.0,31.99,32.0,13200.0,20.61,20.61,20.6036,20.61,13200.0
2007-03-21 13:35:00,32.0,32.01,32.0,32.01,9500.0,20.61,20.6165,20.61,20.6165,9500.0
2007-03-21 13:40:00,32.01,32.02,32.0,32.01,5400.0,20.6165,20.6229,20.61,20.6165,5400.0
2007-03-21 13:45:00,32.01,32.01,31.99,31.99,11900.0,20.6165,20.6165,20.6036,20.6036,11900.0
2007-03-21 13:50:00,31.99,32.0,31.99,32.0,2500.0,20.6036,20.61,20.6036,20.61,2500.0
2007-03-21 13:55:00,32.0,32.0,31.99,32.0,4600.0,20.61,20.61,20.6036,20.61,4600.0
2007-03-21 14:00:00,32.0,32.0,31.99,31.99,10900.0,20.61,20.61,20.6036,20.6036,10900.0
2007-03-21 14:05:00,31.99,32.01,31.99,31.99,14000.0,20.6036,20.6165,20.6036,20.6036,14000.0
2007-03-21 14:10:00,32.0,32.0,31.97,31.98,9000.0,20.61,20.61,20.5907,20.5971,9000.0
2007-03-21 14:15:00,31.97,32.09,31.88,31.89,131800.0,20.5907,20.668,20.5327,20.5392,131800.0
2007-03-21 14:20:00,31.88,32.12,31.88,32.11,64700.0,20.5327,20.6873,20.5327,20.6809,64700.0
2007-03-21 14:25:00,32.12,32.23,32.09,32.11,74500.0,20.6873,20.7581,20.668,20.6809,74500.0
2007-03-21 14:30:00,32.11,32.14,32.01,32.07,63900.0,20.6809,20.7002,20.6165,20.6551,63900.0
2007-03-21 14:35:00,32.07,32.13,32.04,32.07,35600.0,20.6551,20.6937,20.6358,20.6551,35600.0
2007-03-21 14:40:00,32.07,32.08,32.04,32.05,115000.0,20.6551,20.6615,20.6358,20.6422,115000.0
2007-03-21 14:45:00,32.05,32.07,32.04,32.04,31700.0,20.6422,20.6551,20.6358,20.6358,31700.0
2007-03-21 14:50:00,32.05,32.08,32.04,32.05,66900.0,20.6422,20.6615,20.6358,20.6422,66900.0
2007-03-21 14:55:00,32.05,32.1,32.04,32.1,101700.0,20.6422,20.6744,20.6358,20.6744,101700.0
2007-03-21 15:00:00,32.1,32.19,32.09,32.1,102900.0,20.6744,20.7324,20.668,20.6744,102900.0
2007-03-21 15:05:00,32.1,32.14,32.1,32.11,40200.0,20.6744,20.7002,20.6744,20.6809,40200.0
2007-03-21 15:10:00,32.12,32.15,32.07,32.15,47700.0,20.6873,20.7066,20.6551,20.7066,47700.0
2007-03-21 15:15:00,32.14,32.15,32.07,32.08,38100.0,20.7002,20.7066,20.6551,20.6615,38100.0
2007-03-21 15:20:00,32.07,32.09,32.07,32.08,33900.0,20.6551,20.668,20.6551,20.6615,33900.0
2007-03-21 15:25:00,32.08,32.09,32.07,32.07,23000.0,20.6615,20.668,20.6551,20.6551,23000.0
2007-03-21 15:30:00,32.08,32.09,32.07,32.08,89300.0,20.6615,20.668,20.6551,20.6615,89300.0
2007-03-21 15:35:00,32.08,32.09,32.07,32.08,67300.0,20.6615,20.668,20.6551,20.6615,67300.0
2007-03-21 15:40:00,32.08,32.1,32.07,32.1,41800.0,20.6615,20.6744,20.6551,20.6744,41800.0
2007-03-21 15:45:00,32.1,32.1,32.06,32.07,85100.0,20.6744,20.6744,20.6487,20.6551,85100.0
2007-03-21 15:50:00,32.07,32.08,32.06,32.08,88800.0,20.6551,20.6615,20.6487,20.6615,88800.0
2007-03-21 15:55:00,32.08,32.09,32.06,32.08,120200.0,20.6615,20.668,20.6487,20.6615,120200.0
2007-03-22 09:30:00,32.3,32.38,32.23,32.31,66100.0,20.8032,20.8548,20.7581,20.8097,66100.0
2007-03-22 09:35:00,32.31,32.32,32.17,32.21,60200.0,20.8097,20.8161,20.7195,20.7453,60200.0
2007-03-22 09:40:00,32.23,32.29,32.19,32.26,47800.0,20.7581,20.7968,20.7324,20.7775,47800.0
2007-03-22 09:45:00,32.26,32.42,32.25,32.4,111700.0,20.7775,20.8805,20.771,20.8676,111700.0
2007-03-22 09:50:00,32.4,32.4,32.24,32.25,68700.0,20.8676,20.8676,20.7646,20.771,68700.0
2007-03-22 09:55:00,32.24,32.24,32.11,32.11,32400.0,20.7646,20.7646,20.6809,20.6809,32400.0
2007-03-22 10:00:00,32.11,32.12,32.09,32.12,29800.0,20.6809,20.6873,20.668,20.6873,29800.0
2007-03-22 10:05:00,32.11,32.18,32.1,32.16,62400.0,20.6809,20.7259,20.6744,20.7131,62400.0
2007-03-22 10:10:00,32.16,32.17,32.13,32.15,21100.0,20.7131,20.7195,20.6937,20.7066,21100.0
2007-03-22 10:15:00,32.16,32.16,32.08,32.08,65600.0,20.7131,20.7131,20.6615,20.6615,65600.0
2007-03-22 10:20:00,32.08,32.1,32.07,32.1,11000.0,20.6615,20.6744,20.6551,20.6744,11000.0
2007-03-22 10:25:00,32.09,32.09,32.02,32.02,18800.0,20.668,20.668,20.6229,20.6229,18800.0
2007-03-22 10:30:00,32.03,32.07,32.0,32.05,140100.0,20.6293,20.6551,20.61,20.6422,140100.0
2007-03-22 10:35:00,32.05,32.06,32.03,32.04,104300.0,20.6422,20.6487,20.6293,20.6358,104300.0
2007-03-22 10:40:00,32.05,32.09,32.04,32.07,52500.0,20.6422,20.668,20.6358,20.6551,52500.0
2007-03-22 10:45:00,32.07,32.13,32.07,32.1,49800.0,20.6551,20.6937,20.6551,20.6744,49800.0
2007-03-22 10:50:00,32.1,32.18,32.1,32.17,33400.0,20.6744,20.7259,20.6744,20.7195,33400.0
2007-03-22 10:55:00,32.19,32.19,32.12,32.12,71000.0,20.7324,20.7324,20.6873,20.6873,71000.0
2007-03-22 11:00:00,32.12,32.18,32.11,32.17,20800.0,20.6873,20.7259,20.6809,20.7195,20800.0
2007-03-22 11:05:00,32.16,32.18,32.14,32.16,20000.0,20.7131,20.7259,20.7002,20.7131,20000.0
2007-03-22 11:10:00,32.17,32.18,32.15,32.15,5600.0,20.7195,20.7259,20.7066,20.7066,5600.0
2007-03-22 11:15:00,32.17,32.18,32.15,32.17,12100.0,20.7195,20.7259,20.7066,20.7195,12100.0
2007-03-22 11:20:00,32.16,32.24,32.16,32.21,25800.0,20.7131,20.7646,20.7131,20.7453,25800.0
2007-03-22 11:25:00,32.21,32.23,32.2,32.21,16500.0,20.7453,20.7581,20.7388,20.7453,16500.0
2007-03-22 11:30:00,32.21,32.22,32.14,32.18,63000.0,20.7453,20.7517,20.7002,20.7259,63000.0
2007-03-22 11:35:00,32.19,32.19,32.17,32.18,9200.0,20.7324,20.7324,20.7195,20.7259,9200.0
2007-03-22 11:40:00,32.17,32.2,32.17,32.19,13000.0,20.7195,20.7388,20.7195,20.7324,13000.0
2007-03-22 11:45:00,32.19,32.2,32.19,32.2,4700.0,20.7324,20.7388,20.7324,20.7388,4700.0
2007-03-22 11:50:00,32.2,32.2,32.18,32.2,13000.0,20.7388,20.7388,20.7259,20.7388,13000.0
2007-03-22 11:55:00,32.19,32.21,32.19,32.2,16200.0,20.7324,20.7453,20.7324,20.7388,16200.0
2007-03-22 12:00:00,32.2,32.2,32.19,32.19,4700.0,20.7388,20.7388,20.7324,20.7324,4700.0
2007-03-22 12:05:00,32.2,32.2,32.19,32.2,39900.0,20.7388,20.7388,20.7324,20.7388,39900.0
2007-03-22 12:10:00,32.2,32.2,32.19,32.19,16400.0,20.7388,20.7388,20.7324,20.7324,16400.0
2007-03-22 12:15:00,32.19,32.27,32.19,32.26,18400.0,20.7324,20.7839,20.7324,20.7775,18400.0
2007-03-22 12:20:00,32.26,32.31,32.26,32.31,42100.0,20.7775,20.8097,20.7775,20.8097,42100.0
2007-03-22 12:25:00,32.32,32.49,32.32,32.48,55000.0,20.8161,20.9256,20.8161,20.9192,55000.0
2007-03-22 12:30:00,32.48,32.53,32.48,32.48,85000.0,20.9192,20.9514,20.9192,20.9192,85000.0
2007-03-22 12:35:00,32.49,32.5,32.46,32.46,28300.0,20.9256,20.932,20.9063,20.9063,28300.0
2007-03-22 12:40:00,32.46,32.48,32.45,32.48,31900.0,20.9063,20.9192,20.8998,20.9192,31900.0
2007-03-22 12:45:00,32.48,32.5,32.48,32.49,58400.0,20.9192,20.932,20.9192,20.9256,58400.0
2007-03-22 12:50:00,32.5,32.5,32.49,32.5,20200.0,20.932,20.932,20.9256,20.932,20200.0
2007-03-22 12:55:00,32.49,32.5,32.48,32.49,21700.0,20.9256,20.932,20.9192,20.9256,21700.0
2007-03-22 13:00:00,32.49,32.49,32.47,32.47,12900.0,20.9256,20.9256,20.9127,20.9127,12900.0
2007-03-22 13:05:00,32.46,32.46,32.4,32.42,17300.0,20.9063,20.9063,20.8676,20.8805,17300.0
2007-03-22 13:10:00,32.41,32.45,32.41,32.45,14300.0,20.8741,20.8998,20.8741,20.8998,14300.0
2007-03-22 13:15:00,32.44,32.46,32.44,32.46,8800.0,20.8934,20.9063,20.8934,20.9063,8800.0
2007-03-22 13:20:00,32.45,32.46,32.45,32.45,11800.0,20.8998,20.9063,20.8998,20.8998,11800.0
2007-03-22 13:25:00,32.46,32.5,32.46,32.49,40200.0,20.9063,20.932,20.9063,20.9256,40200.0
2007-03-22 13:30:00,32.49,32.49,32.43,32.44,16400.0,20.9256,20.9256,20.887,20.8934,16400.0
2007-03-22 13:35:00,32.44,32.51,32.42,32.5,60900.0,20.8934,20.9385,20.8805,20.932,60900.0
2007-03-22 13:40:00,32.51,32.57,32.51,32.56,49600.0,20.9385,20.9771,20.9385,20.9707,49600.0
2007-03-22 13:45:00,32.55,32.6,32.53,32.54,78300.0,20.9642,20.9964,20.9514,20.9578,78300.0
2007-03-22 13:50:00,32.53,32.54,32.49,32.52,61300.0,20.9514,20.9578,20.9256,20.9449,61300.0
2007-03-22 13:55:00,32.52,32.6,32.52,32.6,31300.0,20.9449,20.9964,20.9449,20.9964,31300.0
2007-03-22 14:00:00,32.61,32.66,32.6,32.66,16700.0,21.0029,21.0351,20.9964,21.0351,16700.0
2007-03-22 14:05:00,32.65,32.72,32.65,32.7,28300.0,21.0287,21.0737,21.0287,21.0609,28300.0
2007-03-22 14:10:00,32.7,32.7,32.67,32.69,67800.0,21.0609,21.0609,21.0415,21.0544,67800.0
2007-03-22 14:15:00,32.69,32.72,32.68,32.68,19800.0,21.0544,21.0737,21.048,21.048,19800.0
2007-03-22 14:20:00,32.68,32.7,32.66,32.68,53100.0,21.048,21.0609,21.0351,21.048,53100.0
2007-03-22 14:25:00,32.68,32.7,32.68,32.69,53900.0,21.048,21.0609,21.048,21.0544,53900.0
2007-03-22 14:30:00,32.69,32.7,32.68,32.69,25800.0,21.0544,21.0609,21.048,21.0544,25800.0
2007-03-22 14:35:00,32.69,32.73,32.67,32.7,34600.0,21.0544,21.0802,21.0415,21.0609,34600.0
2007-03-22 14:40:00,32.71,32.71,32.69,32.69,15800.0,21.0673,21.0673,21.0544,21.0544,15800.0
2007-03-22 14:45:00,32.69,32.72,32.68,32.71,27400.0,21.0544,21.0737,21.048,21.0673,27400.0
2007-03-22 14:50:00,32.71,32.75,32.69,32.74,22600.0,21.0673,21.0931,21.0544,21.0866,22600.0
2007-03-22 14:55:00,32.75,32.79,32.74,32.78,38000.0,21.0931,21.1188,21.0866,21.1124,38000.0
2007-03-22 15:00:00,32.78,32.79,32.74,32.75,24700.0,21.1124,21.1188,21.0866,21.0931,24700.0
2007-03-22 15:05:00,32.75,32.76,32.72,32.72,35500.0,21.0931,21.0995,21.0737,21.0737,35500.0
2007-03-22 15:10:00,32.72,32.73,32.69,32.72,65500.0,21.0737,21.0802,21.0544,21.0737,65500.0
2007-03-22 15:15:00,32.72,32.73,32.7,32.71,27700.0,21.0737,21.0802,21.0609,21.0673,27700.0
2007-03-22 15:20:00,32.71,32.72,32.65,32.66,69100.0,21.0673,21.0737,21.0287,21.0351,69100.0
2007-03-22 15:25:00,32.66,32.7,32.64,32.7,43300.0,21.0351,21.0609,21.0222,21.0609,43300.0
2007-03-22 15:30:00,32.69,32.7,32.65,32.65,29900.0,21.0544,21.0609,21.0287,21.0287,29900.0
2007-03-22 15:35:00,32.65,32.67,32.64,32.65,29700.0,21.0287,21.0415,21.0222,21.0287,29700.0
2007-03-22 15:40:00,32.65,32.66,32.57,32.59,75400.0,21.0287,21.0351,20.9771,20.99,75400.0
2007-03-22 15:45:00,32.59,32.59,32.51,32.55,99000.0,20.99,20.99,20.9385,20.9642,99000.0
2007-03-22 15:50:00,32.56,32.61,32.55,32.6,91200.0,20.9707,21.0029,20.9642,20.9964,91200.0
2007-03-22 15:55:00,32.59,32.6,32.55,32.59,114400.0,20.99,20.9964,20.9642,20.99,114400.0
2007-03-23 09:30:00,32.47,32.65,32.47,32.62,53700.0,20.9127,21.0287,20.9127,21.0093,53700.0
2007-03-23 09:35:00,32.62,32.87,32.62,32.82,70400.0,21.0093,21.1703,21.0093,21.1381,70400.0
2007-03-23 09:40:00,32.85,32.85,32.47,32.83,55600.0,21.1575,21.1575,20.9127,21.1446,55600.0
2007-03-23 09:45:00,32.83,32.85,32.82,32.82,26400.0,21.1446,21.1575,21.1381,21.1381,26400.0
2007-03-23 09:50:00,32.81,32.86,32.8,32.86,35300.0,21.1317,21.1639,21.1253,21.1639,35300.0
2007-03-23 09:55:00,32.86,32.92,32.85,32.88,33900.0,21.1639,21.2025,21.1575,21.1768,33900.0
2007-03-23 10:00:00,32.88,33.07,32.88,33.04,83200.0,21.1768,21.2992,21.1768,21.2798,83200.0
2007-03-23 10:05:00,33.04,33.11,33.01,33.11,50000.0,21.2798,21.3249,21.2605,21.3249,50000.0
2007-03-23 10:10:00,33.11,33.12,33.03,33.12,36500.0,21.3249,21.3314,21.2734,21.3314,36500.0
2007-03-23 10:15:00,33.11,33.17,33.11,33.17,40200.0,21.3249,21.3636,21.3249,21.3636,40200.0
2007-03-23 10:20:00,33.16,33.17,33.12,33.16,69300.0,21.3571,21.3636,21.3314,21.3571,69300.0
2007-03-23 10:25:00,33.16,33.17,33.15,33.16,17300.0,21.3571,21.3636,21.3507,21.3571,17300.0
2007-03-23 10:30:00,33.17,33.2,33.15,33.17,38700.0,21.3636,21.3829,21.3507,21.3636,38700.0
2007-03-23 10:35:00,33.16,33.22,33.16,33.21,27700.0,21.3571,21.3958,21.3571,21.3893,27700.0
2007-03-23 10:40:00,33.21,33.21,33.16,33.17,33000.0,21.3893,21.3893,21.3571,21.3636,33000.0
2007-03-23 10:45:00,33.18,33.2,33.18,33.2,19100.0,21.37,21.3829,21.37,21.3829,19100.0
2007-03-23 10:50:00,33.19,33.2,33.18,33.19,22700.0,21.3764,21.3829,21.37,21.3764,22700.0
2007-03-23 10:55:00,33.19,33.29,33.18,33.28,71600.0,21.3764,21.4409,21.37,21.4344,71600.0
2007-03-23 11:00:00,33.28,33.28,33.24,33.26,33600.0,21.4344,21.4344,21.4086,21.4215,33600.0
2007-03-23 11:05:00,33.25,33.33,33.24,33.32,33000.0,21.4151,21.4666,21.4086,21.4602,33000.0
2007-03-23 11:10:00,33.34,33.34,33.29,33.31,16100.0,21.4731,21.4731,21.4409,21.4537,16100.0
2007-03-23 11:15:00,33.32,33.39,33.32,33.39,30900.0,21.4602,21.5053,21.4602,21.5053,30900.0
2007-03-23 11:20:00,33.37,33.39,33.31,33.36,54700.0,21.4924,21.5053,21.4537,21.4859,54700.0
2007-03-23 11:25:00,33.36,33.4,33.35,33.38,17400.0,21.4859,21.5117,21.4795,21.4988,17400.0
2007-03-23 11:30:00,33.38,33.38,33.36,33.37,21500.0,21.4988,21.4988,21.4859,21.4924,21500.0
2007-03-23 11:35:00,33.37,33.4,33.37,33.39,30200.0,21.4924,21.5117,21.4924,21.5053,30200.0
2007-03-23 11:40:00,33.39,33.41,33.36,33.4,25700.0,21.5053,21.5181,21.4859,21.5117,25700.0
2007-03-23 11:45:00,33.4,33.48,33.39,33.46,33400.0,21.5117,21.5632,21.5053,21.5503,33400.0
2007-03-23 11:50:00,33.45,33.46,33.43,33.46,30800.0,21.5439,21.5503,21.531,21.5503,30800.0
2007-03-23 11:55:00,33.46,33.49,33.45,33.45,32400.0,21.5503,21.5697,21.5439,21.5439,32400.0
2007-03-23 12:00:00,33.45,33.49,33.45,33.48,16100.0,21.5439,21.5697,21.5439,21.5632,16100.0
2007-03-23 12:05:00,33.48,33.5,33.48,33.49,23800.0,21.5632,21.5761,21.5632,21.5697,23800.0
2007-03-23 12:10:00,33.5,33.56,33.5,33.56,78300.0,21.5761,21.6147,21.5761,21.6147,78300.0
2007-03-23 12:15:00,33.55,33.59,33.55,33.58,102600.0,21.6083,21.6341,21.6083,21.6276,102600.0
2007-03-23 12:20:00,33.58,33.67,33.58,33.63,61400.0,21.6276,21.6856,21.6276,21.6598,61400.0
2007-03-23 12:25:00,33.62,33.63,33.55,33.57,46100.0,21.6534,21.6598,21.6083,21.6212,46100.0
2007-03-23 12:30:00,33.57,33.61,33.56,33.6,40400.0,21.6212,21.647,21.6147,21.6405,40400.0
2007-03-23 12:35:00,33.59,33.6,33.59,33.59,16800.0,21.6341,21.6405,21.6341,21.6341,16800.0
2007-03-23 12:40:00,33.59,33.59,33.58,33.59,21400.0,21.6341,21.6341,21.6276,21.6341,21400.0
2007-03-23 12:45:00,33.59,33.59,33.52,33.55,52900.0,21.6341,21.6341,21.589,21.6083,52900.0
2007-03-23 12:50:00,33.54,33.59,33.53,33.58,42200.0,21.6019,21.6341,21.5954,21.6276,42200.0
2007-03-23 12:55:00,33.57,33.58,33.55,33.57,15700.0,21.6212,21.6276,21.6083,21.6212,15700.0
2007-03-23 13:00:00,33.57,33.58,33.57,33.57,17800.0,21.6212,21.6276,21.6212,21.6212,17800.0
2007-03-23 13:05:00,33.57,33.59,33.57,33.58,27600.0,21.6212,21.6341,21.6212,21.6276,27600.0
2007-03-23 13:10:00,33.59,33.63,33.59,33.61,45900.0,21.6341,21.6598,21.6341,21.647,45900.0
2007-03-23 13:15:00,33.61,33.66,33.61,33.63,36800.0,21.647,21.6792,21.647,21.6598,36800.0
2007-03-23 13:20:00,33.63,33.69,33.63,33.67,44400.0,21.6598,21.6985,21.6598,21.6856,44400.0
2007-03-23 13:25:00,33.67,33.69,33.61,33.61,52200.0,21.6856,21.6985,21.647,21.647,52200.0
2007-03-23 13:30:00,33.61,33.64,33.56,33.57,49000.0,21.647,21.6663,21.6147,21.6212,49000.0
2007-03-23 13:35:00,33.58,33.61,33.56,33.61,22500.0,21.6276,21.647,21.6147,21.647,22500.0
2007-03-23 13:40:00,33.61,33.62,33.59,33.61,20200.0,21.647,21.6534,21.6341,21.647,20200.0
2007-03-23 13:45:00,33.61,33.61,33.54,33.57,86800.0,21.647,21.647,21.6019,21.6212,86800.0
2007-03-23 13:50:00,33.57,33.6,33.56,33.58,34000.0,21.6212,21.6405,21.6147,21.6276,34000.0
2007-03-23 13:55:00,33.58,33.58,33.51,33.55,28300.0,21.6276,21.6276,21.5825,21.6083,28300.0
2007-03-23 14:00:00,33.54,33.54,33.48,33.49,23700.0,21.6019,21.6019,21.5632,21.5697,23700.0
2007-03-23 14:05:00,33.49,33.52,33.48,33.49,17200.0,21.5697,21.589,21.5632,21.5697,17200.0
2007-03-23 14:10:00,33.5,33.51,33.48,33.48,51400.0,21.5761,21.5825,21.5632,21.5632,51400.0
2007-03-23 14:15:00,33.48,33.5,33.39,33.39,25000.0,21.5632,21.5761,21.5053,21.5053,25000.0
2007-03-23 14:20:00,33.39,33.41,33.37,33.39,26200.0,21.5053,21.5181,21.4924,21.5053,26200.0
2007-03-23 14:25:00,33.4,33.4,33.35,33.35,12100.0,21.5117,21.5117,21.4795,21.4795,12100.0
2007-03-23 14:30:00,33.37,33.37,33.26,33.29,62800.0,21.4924,21.4924,21.4215,21.4409,62800.0
2007-03-23 14:35:00,33.28,33.32,33.27,33.27,28900.0,21.4344,21.4602,21.428,21.428,28900.0
2007-03-23 14:40:00,33.27,33.27,33.19,33.21,34200.0,21.428,21.428,21.3764,21.3893,34200.0
2007-03-23 14:45:00,33.22,33.25,33.18,33.19,32700.0,21.3958,21.4151,21.37,21.3764,32700.0
2007-03-23 14:50:00,33.2,33.22,33.17,33.22,33400.0,21.3829,21.3958,21.3636,21.3958,33400.0
2007-03-23 14:55:00,33.22,33.28,33.2,33.27,48800.0,21.3958,21.4344,21.3829,21.428,48800.0
2007-03-23 15:00:00,33.27,33.27,33.19,33.25,44800.0,21.428,21.428,21.3764,21.4151,44800.0
2007-03-23 15:05:00,33.26,33.26,33.23,33.26,21000.0,21.4215,21.4215,21.4022,21.4215,21000.0
2007-03-23 15:10:00,33.26,33.27,33.19,33.23,80900.0,21.4215,21.428,21.3764,21.4022,80900.0
2007-03-23 15:15:00,33.24,33.24,33.21,33.22,16000.0,21.4086,21.4086,21.3893,21.3958,16000.0
2007-03-23 15:20:00,33.21,33.28,33.21,33.22,65700.0,21.3893,21.4344,21.3893,21.3958,65700.0
2007-03-23 15:25:00,33.22,33.25,33.2,33.21,43100.0,21.3958,21.4151,21.3829,21.3893,43100.0
2007-03-23 15:30:00,33.2,33.24,33.2,33.24,25800.0,21.3829,21.4086,21.3829,21.4086,25800.0
2007-03-23 15:35:00,33.24,33.24,33.22,33.24,50600.0,21.4086,21.4086,21.3958,21.4086,50600.0
2007-03-23 15:40:00,33.24,33.24,33.2,33.23,64000.0,21.4086,21.4086,21.3829,21.4022,64000.0
2007-03-23 15:45:00,33.22,33.27,33.22,33.26,86600.0,21.3958,21.428,21.3958,21.4215,86600.0
2007-03-23 15:50:00,33.27,33.27,33.19,33.24,138600.0,21.428,21.428,21.3764,21.4086,138600.0
2007-03-23 15:55:00,33.23,33.24,33.18,33.22,123300.0,21.4022,21.4086,21.37,21.3958,123300.0
2007-03-26 09:35:00,33.02,33.04,32.82,32.99,142200.0,21.267,21.2798,21.1381,21.2476,142200.0
2007-03-26 09:40:00,32.96,33.0,32.89,32.91,41200.0,21.2283,21.2541,21.1832,21.1961,41200.0
2007-03-26 09:45:00,32.92,32.98,32.88,32.9,61400.0,21.2025,21.2412,21.1768,21.1897,61400.0
2007-03-26 09:50:00,32.89,32.92,32.87,32.92,24700.0,21.1832,21.2025,21.1703,21.2025,24700.0
2007-03-26 09:55:00,32.92,32.93,32.9,32.92,12600.0,21.2025,21.209,21.1897,21.2025,12600.0
2007-03-26 10:00:00,32.92,32.92,32.65,32.72,153600.0,21.2025,21.2025,21.0287,21.0737,153600.0
2007-03-26 10:05:00,32.71,32.72,32.57,32.6,66200.0,21.0673,21.0737,20.9771,20.9964,66200.0
2007-03-26 10:10:00,32.58,32.63,32.53,32.61,61000.0,20.9836,21.0158,20.9514,21.0029,61000.0
2007-03-26 10:15:00,32.61,32.62,32.55,32.56,32100.0,21.0029,21.0093,20.9642,20.9707,32100.0
2007-03-26 10:20:00,32.56,32.56,32.48,32.5,35900.0,20.9707,20.9707,20.9192,20.932,35900.0
2007-03-26 10:25:00,32.5,32.61,32.42,32.57,62300.0,20.932,21.0029,20.8805,20.9771,62300.0
2007-03-26 10:30:00,32.57,32.64,32.57,32.63,52300.0,20.9771,21.0222,20.9771,21.0158,52300.0
2007-03-26 10:35:00,32.62,32.71,32.62,32.71,25800.0,21.0093,21.0673,21.0093,21.0673,25800.0
2007-03-26 10:40:00,32.7,32.73,32.69,32.69,63600.0,21.0609,21.0802,21.0544,21.0544,63600.0
2007-03-26 10:45:00,32.69,32.76,32.68,32.76,40600.0,21.0544,21.0995,21.048,21.0995,40600.0
2007-03-26 10:50:00,32.76,32.81,32.73,32.81,23300.0,21.0995,21.1317,21.0802,21.1317,23300.0
2007-03-26 10:55:00,32.8,32.81,32.77,32.79,21300.0,21.1253,21.1317,21.1059,21.1188,21300.0
2007-03-26 11:00:00,32.79,32.82,32.77,32.8,36100.0,21.1188,21.1381,21.1059,21.1253,36100.0
2007-03-26 11:05:00,32.8,32.82,32.8,32.8,86000.0,21.1253,21.1381,21.1253,21.1253,86000.0
2007-03-26 11:10:00,32.81,32.82,32.8,32.81,87200.0,21.1317,21.1381,21.1253,21.1317,87200.0
2007-03-26 11:15:00,32.81,32.82,32.8,32.82,93100.0,21.1317,21.1381,21.1253,21.1381,93100.0
2007-03-26 11:20:00,32.82,32.88,32.82,32.87,21400.0,21.1381,21.1768,21.1381,21.1703,21400.0
2007-03-26 11:25:00,32.87,32.93,32.87,32.92,33600.0,21.1703,21.209,21.1703,21.2025,33600.0
2007-03-26 11:30:00,32.93,33.01,32.92,33.0,51300.0,21.209,21.2605,21.2025,21.2541,51300.0
2007-03-26 11:35:00,33.0,33.03,33.0,33.02,31000.0,21.2541,21.2734,21.2541,21.267,31000.0
2007-03-26 11:40:00,33.03,33.04,33.0,33.0,24800.0,21.2734,21.2798,21.2541,21.2541,24800.0
2007-03-26 11:45:00,33.01,33.01,33.0,33.0,22500.0,21.2605,21.2605,21.2541,21.2541,22500.0
2007-03-26 11:50:00,33.01,33.01,33.0,33.0,16800.0,21.2605,21.2605,21.2541,21.2541,16800.0
2007-03-26 11:55:00,33.0,33.03,33.0,33.03,20300.0,21.2541,21.2734,21.2541,21.2734,20300.0
2007-03-26 12:00:00,33.04,33.12,33.03,33.12,31700.0,21.2798,21.3314,21.2734,21.3314,31700.0
2007-03-26 12:05:00,33.12,33.14,33.1,33.1,54200.0,21.3314,21.3442,21.3185,21.3185,54200.0
2007-03-26 12:10:00,33.1,33.1,33.09,33.1,32400.0,21.3185,21.3185,21.312,21.3185,32400.0
2007-03-26 12:15:00,33.1,33.11,33.09,33.09,18400.0,21.3185,21.3249,21.312,21.312,18400.0
2007-03-26 12:20:00,33.09,33.14,33.09,33.12,20300.0,21.312,21.3442,21.312,21.3314,20300.0
2007-03-26 12:25:00,33.13,33.14,33.12,33.13,8200.0,21.3378,21.3442,21.3314,21.3378,8200.0
2007-03-26 12:30:00,33.12,33.13,33.11,33.11,10700.0,21.3314,21.3378,21.3249,21.3249,10700.0
2007-03-26 12:35:00,33.12,33.12,33.1,33.11,4700.0,21.3314,21.3314,21.3185,21.3249,4700.0
2007-03-26 12:40:00,33.1,33.11,33.05,33.06,18000.0,21.3185,21.3249,21.2863,21.2927,18000.0
2007-03-26 12:45:00,33.05,33.14,33.05,33.13,44200.0,21.2863,21.3442,21.2863,21.3378,44200.0
2007-03-26 12:50:00,33.13,33.13,33.12,33.12,17100.0,21.3378,21.3378,21.3314,21.3314,17100.0
2007-03-26 12:55:00,33.12,33.14,33.12,33.14,11900.0,21.3314,21.3442,21.3314,21.3442,11900.0
2007-03-26 13:00:00,33.13,33.18,33.13,33.18,31400.0,21.3378,21.37,21.3378,21.37,31400.0
2007-03-26 13:05:00,33.17,33.18,33.17,33.17,12100.0,21.3636,21.37,21.3636,21.3636,12100.0
2007-03-26 13:10:00,33.18,33.2,33.17,33.19,19300.0,21.37,21.3829,21.3636,21.3764,19300.0
2007-03-26 13:15:00,33.19,33.23,33.19,33.22,35800.0,21.3764,21.4022,21.3764,21.3958,35800.0
2007-03-26 13:20:00,33.22,33.24,33.2,33.23,72600.0,21.3958,21.4086,21.3829,21.4022,72600.0
2007-03-26 13:25:00,33.23,33.25,33.23,33.25,23400.0,21.4022,21.4151,21.4022,21.4151,23400.0
2007-03-26 13:30:00,33.25,33.28,33.25,33.26,28600.0,21.4151,21.4344,21.4151,21.4215,28600.0
2007-03-26 13:35:00,33.27,33.28,33.25,33.25,14500.0,21.428,21.4344,21.4151,21.4151,14500.0
2007-03-26 13:40:00,33.26,33.27,33.25,33.26,15700.0,21.4215,21.428,21.4151,21.4215,15700.0
2007-03-26 13:45:00,33.26,33.28,33.24,33.25,30600.0,21.4215,21.4344,21.4086,21.4151,30600.0
2007-03-26 13:50:00,33.25,33.26,33.25,33.25,12600.0,21.4151,21.4215,21.4151,21.4151,12600.0
2007-03-26 13:55:00,33.24,33.25,33.24,33.24,9700.0,21.4086,21.4151,21.4086,21.4086,9700.0
2007-03-26 14:00:00,33.25,33.32,33.24,33.29,50200.0,21.4151,21.4602,21.4086,21.4409,50200.0
2007-03-26 14:05:00,33.29,33.3,33.27,33.28,13900.0,21.4409,21.4473,21.428,21.4344,13900.0
2007-03-26 14:10:00,33.28,33.29,33.28,33.29,10600.0,21.4344,21.4409,21.4344,21.4409,10600.0
2007-03-26 14:15:00,33.29,33.3,33.28,33.28,28700.0,21.4409,21.4473,21.4344,21.4344,28700.0
2007-03-26 14:20:00,33.29,33.3,33.28,33.3,39700.0,21.4409,21.4473,21.4344,21.4473,39700.0
2007-03-26 14:25:00,33.31,33.33,33.3,33.32,26600.0,21.4537,21.4666,21.4473,21.4602,26600.0
2007-03-26 14:30:00,33.32,33.32,33.3,33.3,10300.0,21.4602,21.4602,21.4473,21.4473,10300.0
2007-03-26 14:35:00,33.3,33.31,33.3,33.3,21100.0,21.4473,21.4537,21.4473,21.4473,21100.0
2007-03-26 14:40:00,33.3,33.31,33.3,33.3,7000.0,21.4473,21.4537,21.4473,21.4473,7000.0
2007-03-26 14:45:00,33.3,33.31,33.3,33.3,13200.0,21.4473,21.4537,21.4473,21.4473,13200.0
2007-03-26 14:50:00,33.3,33.31,33.3,33.3,23300.0,21.4473,21.4537,21.4473,21.4473,23300.0
2007-03-26 14:55:00,33.3,33.31,33.3,33.31,23300.0,21.4473,21.4537,21.4473,21.4537,23300.0
2007-03-26 15:00:00,33.31,33.31,33.27,33.28,37300.0,21.4537,21.4537,21.428,21.4344,37300.0
2007-03-26 15:05:00,33.28,33.29,33.27,33.29,18200.0,21.4344,21.4409,21.428,21.4409,18200.0
2007-03-26 15:10:00,33.29,33.3,33.27,33.28,13100.0,21.4409,21.4473,21.428,21.4344,13100.0
2007-03-26 15:15:00,33.28,33.3,33.27,33.28,25600.0,21.4344,21.4473,21.428,21.4344,25600.0
2007-03-26 15:20:00,33.27,33.29,33.26,33.29,15300.0,21.428,21.4409,21.4215,21.4409,15300.0
2007-03-26 15:25:00,33.29,33.32,33.28,33.29,39300.0,21.4409,21.4602,21.4344,21.4409,39300.0
2007-03-26 15:30:00,33.29,33.31,33.29,33.31,27600.0,21.4409,21.4537,21.4409,21.4537,27600.0
2007-03-26 15:35:00,33.31,33.31,33.3,33.31,34400.0,21.4537,21.4537,21.4473,21.4537,34400.0
2007-03-26 15:40:00,33.3,33.31,33.3,33.3,67000.0,21.4473,21.4537,21.4473,21.4473,67000.0
2007-03-26 15:45:00,33.31,33.32,33.3,33.3,28400.0,21.4537,21.4602,21.4473,21.4473,28400.0
2007-03-26 15:50:00,33.31,33.31,33.3,33.31,29100.0,21.4537,21.4537,21.4473,21.4537,29100.0
2007-03-26 15:55:00,33.31,33.33,33.3,33.32,60200.0,21.4537,21.4666,21.4473,21.4602,60200.0
2007-03-27 09:30:00,33.3,33.32,33.17,33.3,47700.0,21.4473,21.4602,21.3636,21.4473,47700.0
2007-03-27 09:35:00,33.32,33.38,33.3,33.37,17400.0,21.4602,21.4988,21.4473,21.4924,17400.0
2007-03-27 09:40:00,33.37,33.43,33.35,33.42,20100.0,21.4924,21.531,21.4795,21.5246,20100.0
2007-03-27 09:45:00,33.43,33.48,33.42,33.46,56300.0,21.531,21.5632,21.5246,21.5503,56300.0
2007-03-27 09:50:00,33.45,33.46,33.37,33.4,42100.0,21.5439,21.5503,21.4924,21.5117,42100.0
2007-03-27 09:55:00,33.4,33.45,33.36,33.39,76600.0,21.5117,21.5439,21.4859,21.5053,76600.0
2007-03-27 10:00:00,33.39,33.45,33.36,33.43,58900.0,21.5053,21.5439,21.4859,21.531,58900.0
2007-03-27 10:05:00,33.43,33.44,33.4,33.42,52200.0,21.531,21.5375,21.5117,21.5246,52200.0
2007-03-27 10:10:00,33.42,33.43,33.39,33.39,32300.0,21.5246,21.531,21.5053,21.5053,32300.0
2007-03-27 10:15:00,33.39,33.47,33.39,33.46,58200.0,21.5053,21.5568,21.5053,21.5503,58200.0
2007-03-27 10:20:00,33.46,33.5,33.43,33.49,40500.0,21.5503,21.5761,21.531,21.5697,40500.0
2007-03-27 10:25:00,33.48,33.49,33.47,33.48,20500.0,21.5632,21.5697,21.5568,21.5632,20500.0
2007-03-27 10:30:00,33.48,33.54,33.48,33.53,65500.0,21.5632,21.6019,21.5632,21.5954,65500.0
2007-03-27 10:35:00,33.53,33.58,33.51,33.51,48500.0,21.5954,21.6276,21.5825,21.5825,48500.0
2007-03-27 10:40:00,33.51,33.55,33.5,33.55,27200.0,21.5825,21.6083,21.5761,21.6083,27200.0
2007-03-27 10:45:00,33.55,33.55,33.52,33.54,22800.0,21.6083,21.6083,21.589,21.6019,22800.0
2007-03-27 10:50:00,33.53,33.6,33.53,33.59,43600.0,21.5954,21.6405,21.5954,21.6341,43600.0
2007-03-27 10:55:00,33.59,33.64,33.59,33.63,28700.0,21.6341,21.6663,21.6341,21.6598,28700.0
2007-03-27 11:00:00,33.63,33.63,33.56,33.57,53700.0,21.6598,21.6598,21.6147,21.6212,53700.0
2007-03-27 11:05:00,33.57,33.63,33.55,33.59,44200.0,21.6212,21.6598,21.6083,21.6341,44200.0
2007-03-27 11:10:00,33.59,33.61,33.57,33.6,24500.0,21.6341,21.647,21.6212,21.6405,24500.0
2007-03-27 11:15:00,33.61,33.63,33.6,33.61,23800.0,21.647,21.6598,21.6405,21.647,23800.0
2007-03-27 11:20:00,33.61,33.61,33.56,33.61,126500.0,21.647,21.647,21.6147,21.647,126500.0
2007-03-27 11:25:00,33.6,33.64,33.6,33.63,33900.0,21.6405,21.6663,21.6405,21.6598,33900.0
2007-03-27 11:30:00,33.63,33.7,33.62,33.68,77800.0,21.6598,21.7049,21.6534,21.692,77800.0
2007-03-27 11:35:00,33.68,33.69,33.62,33.67,34000.0,21.692,21.6985,21.6534,21.6856,34000.0
2007-03-27 11:40:00,33.67,33.74,33.67,33.73,42000.0,21.6856,21.7307,21.6856,21.7242,42000.0
2007-03-27 11:45:00,33.73,33.81,33.73,33.75,81400.0,21.7242,21.7758,21.7242,21.7371,81400.0
2007-03-27 11:50:00,33.75,33.79,33.75,33.77,30900.0,21.7371,21.7629,21.7371,21.75,30900.0
2007-03-27 11:55:00,33.78,33.78,33.75,33.76,16600.0,21.7564,21.7564,21.7371,21.7436,16600.0
2007-03-27 12:00:00,33.75,33.76,33.65,33.68,33200.0,21.7371,21.7436,21.6727,21.692,33200.0
2007-03-27 12:05:00,33.69,33.73,33.69,33.7,44400.0,21.6985,21.7242,21.6985,21.7049,44400.0
2007-03-27 12:10:00,33.7,33.73,33.67,33.72,67300.0,21.7049,21.7242,21.6856,21.7178,67300.0
2007-03-27 12:15:00,33.72,33.8,33.72,33.77,44500.0,21.7178,21.7693,21.7178,21.75,44500.0
2007-03-27 12:20:00,33.77,33.78,33.77,33.77,15000.0,21.75,21.7564,21.75,21.75,15000.0
2007-03-27 12:25:00,33.77,33.77,33.76,33.76,34400.0,21.75,21.75,21.7436,21.7436,34400.0
2007-03-27 12:30:00,33.76,33.8,33.76,33.79,20700.0,21.7436,21.7693,21.7436,21.7629,20700.0
2007-03-27 12:35:00,33.8,33.8,33.77,33.78,16600.0,21.7693,21.7693,21.75,21.7564,16600.0
2007-03-27 12:40:00,33.77,33.78,33.77,33.77,8900.0,21.75,21.7564,21.75,21.75,8900.0
2007-03-27 12:45:00,33.77,33.79,33.77,33.79,16000.0,21.75,21.7629,21.75,21.7629,16000.0
2007-03-27 12:50:00,33.79,33.79,33.77,33.78,16200.0,21.7629,21.7629,21.75,21.7564,16200.0
2007-03-27 12:55:00,33.78,33.8,33.77,33.79,9800.0,21.7564,21.7693,21.75,21.7629,9800.0
2007-03-27 13:00:00,33.78,33.79,33.78,33.78,13800.0,21.7564,21.7629,21.7564,21.7564,13800.0
2007-03-27 13:05:00,33.78,33.78,33.77,33.78,18200.0,21.7564,21.7564,21.75,21.7564,18200.0
2007-03-27 13:10:00,33.78,33.78,33.77,33.77,7500.0,21.7564,21.7564,21.75,21.75,7500.0
2007-03-27 13:15:00,33.77,33.78,33.69,33.69,28100.0,21.75,21.7564,21.6985,21.6985,28100.0
2007-03-27 13:20:00,33.68,33.69,33.67,33.68,14600.0,21.692,21.6985,21.6856,21.692,14600.0
2007-03-27 13:25:00,33.68,33.69,33.67,33.67,10000.0,21.692,21.6985,21.6856,21.6856,10000.0
2007-03-27 13:30:00,33.67,33.68,33.65,33.66,34400.0,21.6856,21.692,21.6727,21.6792,34400.0
2007-03-27 13:35:00,33.65,33.67,33.63,33.63,27800.0,21.6727,21.6856,21.6598,21.6598,27800.0
2007-03-27 13:40:00,33.64,33.64,33.62,33.64,10700.0,21.6663,21.6663,21.6534,21.6663,10700.0
2007-03-27 13:45:00,33.63,33.64,33.61,33.62,18000.0,21.6598,21.6663,21.647,21.6534,18000.0
2007-03-27 13:50:00,33.61,33.61,33.53,33.58,68000.0,21.647,21.647,21.5954,21.6276,68000.0
2007-03-27 13:55:00,33.59,33.62,33.55,33.58,34700.0,21.6341,21.6534,21.6083,21.6276,34700.0
2007-03-27 14:00:00,33.58,33.59,33.57,33.57,31000.0,21.6276,21.6341,21.6212,21.6212,31000.0
2007-03-27 14:05:00,33.58,33.61,33.57,33.58,19300.0,21.6276,21.647,21.6212,21.6276,19300.0
2007-03-27 14:10:00,33.58,33.6,33.58,33.6,8500.0,21.6276,21.6405,21.6276,21.6405,8500.0
2007-03-27 14:15:00,33.6,33.61,33.59,33.61,11900.0,21.6405,21.647,21.6341,21.647,11900.0
2007-03-27 14:20:00,33.61,33.62,33.6,33.6,23600.0,21.647,21.6534,21.6405,21.6405,23600.0
2007-03-27 14:25:00,33.61,33.63,33.6,33.62,47400.0,21.647,21.6598,21.6405,21.6534,47400.0
2007-03-27 14:30:00,33.62,33.67,33.62,33.65,26600.0,21.6534,21.6856,21.6534,21.6727,26600.0
2007-03-27 14:35:00,33.65,33.67,33.63,33.63,18000.0,21.6727,21.6856,21.6598,21.6598,18000.0
2007-03-27 14:40:00,33.64,33.64,33.63,33.63,9000.0,21.6663,21.6663,21.6598,21.6598,9000.0
2007-03-27 14:45:00,33.64,33.66,33.63,33.65,10800.0,21.6663,21.6792,21.6598,21.6727,10800.0
2007-03-27 14:50:00,33.66,33.66,33.64,33.65,26000.0,21.6792,21.6792,21.6663,21.6727,26000.0
2007-03-27 14:55:00,33.64,33.66,33.63,33.65,25100.0,21.6663,21.6792,21.6598,21.6727,25100.0
2007-03-27 15:00:00,33.66,33.71,33.65,33.67,70100.0,21.6792,21.7114,21.6727,21.6856,70100.0
2007-03-27 15:05:00,33.67,33.7,33.67,33.69,41500.0,21.6856,21.7049,21.6856,21.6985,41500.0
2007-03-27 15:10:00,33.7,33.7,33.68,33.69,13800.0,21.7049,21.7049,21.692,21.6985,13800.0
2007-03-27 15:15:00,33.69,33.71,33.69,33.71,45900.0,21.6985,21.7114,21.6985,21.7114,45900.0
2007-03-27 15:20:00,33.71,33.71,33.7,33.7,21200.0,21.7114,21.7114,21.7049,21.7049,21200.0
2007-03-27 15:25:00,33.71,33.74,33.71,33.73,38500.0,21.7114,21.7307,21.7114,21.7242,38500.0
2007-03-27 15:30:00,33.72,33.74,33.72,33.73,23900.0,21.7178,21.7307,21.7178,21.7242,23900.0
2007-03-27 15:35:00,33.73,33.74,33.68,33.68,49600.0,21.7242,21.7307,21.692,21.692,49600.0
2007-03-27 15:40:00,33.68,33.68,33.67,33.67,29000.0,21.692,21.692,21.6856,21.6856,29000.0
2007-03-27 15:45:00,33.67,33.68,33.63,33.63,49300.0,21.6856,21.692,21.6598,21.6598,49300.0
2007-03-27 15:50:00,33.63,33.63,33.59,33.61,53900.0,21.6598,21.6598,21.6341,21.647,53900.0
2007-03-27 15:55:00,33.61,33.62,33.58,33.62,61400.0,21.647,21.6534,21.6276,21.6534,61400.0
2007-03-28 09:30:00,33.28,33.43,33.17,33.4,87700.0,21.4344,21.531,21.3636,21.5117,87700.0
2007-03-28 09:35:00,33.37,33.43,33.3,33.41,34600.0,21.4924,21.531,21.4473,21.5181,34600.0
2007-03-28 09:40:00,33.41,33.5,33.31,33.49,29100.0,21.5181,21.5761,21.4537,21.5697,29100.0
2007-03-28 09:45:00,33.5,33.52,33.42,33.5,30400.0,21.5761,21.589,21.5246,21.5761,30400.0
2007-03-28 09:50:00,33.48,33.51,33.42,33.51,54700.0,21.5632,21.5825,21.5246,21.5825,54700.0
2007-03-28 09:55:00,33.5,33.51,33.44,33.47,36900.0,21.5761,21.5825,21.5375,21.5568,36900.0
2007-03-28 10:00:00,33.47,33.5,33.4,33.48,34300.0,21.5568,21.5761,21.5117,21.5632,34300.0
2007-03-28 10:05:00,33.47,33.59,33.44,33.59,71600.0,21.5568,21.6341,21.5375,21.6341,71600.0
2007-03-28 10:10:00,33.58,33.6,33.5,33.53,22000.0,21.6276,21.6405,21.5761,21.5954,22000.0
2007-03-28 10:15:00,33.53,33.57,33.5,33.5,79100.0,21.5954,21.6212,21.5761,21.5761,79100.0
2007-03-28 10:20:00,33.52,33.54,33.5,33.52,14800.0,21.589,21.6019,21.5761,21.589,14800.0
2007-03-28 10:25:00,33.53,33.53,33.5,33.51,27600.0,21.5954,21.5954,21.5761,21.5825,27600.0
2007-03-28 10:30:00,33.51,33.52,33.46,33.46,96000.0,21.5825,21.589,21.5503,21.5503,96000.0
2007-03-28 10:35:00,33.46,33.55,33.43,33.55,88300.0,21.5503,21.6083,21.531,21.6083,88300.0
2007-03-28 10:40:00,33.55,33.56,33.53,33.55,43600.0,21.6083,21.6147,21.5954,21.6083,43600.0
2007-03-28 10:45:00,33.55,33.56,33.54,33.55,42000.0,21.6083,21.6147,21.6019,21.6083,42000.0
2007-03-28 10:50:00,33.55,33.57,33.51,33.54,59200.0,21.6083,21.6212,21.5825,21.6019,59200.0
2007-03-28 10:55:00,33.54,33.62,33.54,33.6,22200.0,21.6019,21.6534,21.6019,21.6405,22200.0
2007-03-28 11:00:00,33.59,33.6,33.57,33.58,25200.0,21.6341,21.6405,21.6212,21.6276,25200.0
2007-03-28 11:05:00,33.59,33.63,33.58,33.6,57400.0,21.6341,21.6598,21.6276,21.6405,57400.0
2007-03-28 11:10:00,33.6,33.6,33.52,33.54,18200.0,21.6405,21.6405,21.589,21.6019,18200.0
2007-03-28 11:15:00,33.52,33.57,33.51,33.55,21200.0,21.589,21.6212,21.5825,21.6083,21200.0
2007-03-28 11:20:00,33.55,33.55,33.48,33.5,49100.0,21.6083,21.6083,21.5632,21.5761,49100.0
2007-03-28 11:25:00,33.5,33.52,33.48,33.5,25600.0,21.5761,21.589,21.5632,21.5761,25600.0
2007-03-28 11:30:00,33.49,33.54,33.49,33.52,12900.0,21.5697,21.6019,21.5697,21.589,12900.0
2007-03-28 11:35:00,33.51,33.53,33.49,33.52,12000.0,21.5825,21.5954,21.5697,21.589,12000.0
2007-03-28 11:40:00,33.52,33.56,33.51,33.56,50300.0,21.589,21.6147,21.5825,21.6147,50300.0
2007-03-28 11:45:00,33.56,33.56,33.55,33.55,6900.0,21.6147,21.6147,21.6083,21.6083,6900.0
2007-03-28 11:50:00,33.56,33.56,33.54,33.54,10000.0,21.6147,21.6147,21.6019,21.6019,10000.0
2007-03-28 11:55:00,33.54,33.56,33.53,33.55,8300.0,21.6019,21.6147,21.5954,21.6083,8300.0
2007-03-28 12:00:00,33.55,33.57,33.55,33.55,13300.0,21.6083,21.6212,21.6083,21.6083,13300.0
2007-03-28 12:05:00,33.55,33.58,33.55,33.58,15900.0,21.6083,21.6276,21.6083,21.6276,15900.0
2007-03-28 12:10:00,33.58,33.6,33.57,33.59,16300.0,21.6276,21.6405,21.6212,21.6341,16300.0
2007-03-28 12:15:00,33.59,33.71,33.59,33.71,67900.0,21.6341,21.7114,21.6341,21.7114,67900.0
2007-03-28 12:20:00,33.71,33.73,33.65,33.72,43600.0,21.7114,21.7242,21.6727,21.7178,43600.0
2007-03-28 12:25:00,33.71,33.75,33.65,33.65,9600.0,21.7114,21.7371,21.6727,21.6727,9600.0
2007-03-28 12:30:00,33.65,33.69,33.63,33.68,8600.0,21.6727,21.6985,21.6598,21.692,8600.0
2007-03-28 12:35:00,33.68,33.68,33.65,33.66,3900.0,21.692,21.692,21.6727,21.6792,3900.0
2007-03-28 12:40:00,33.64,33.65,33.55,33.55,18000.0,21.6663,21.6727,21.6083,21.6083,18000.0
2007-03-28 12:45:00,33.56,33.56,33.51,33.51,20800.0,21.6147,21.6147,21.5825,21.5825,20800.0
2007-03-28 12:50:00,33.51,33.54,33.5,33.54,20200.0,21.5825,21.6019,21.5761,21.6019,20200.0
2007-03-28 12:55:00,33.55,33.55,33.53,33.53,8200.0,21.6083,21.6083,21.5954,21.5954,8200.0
2007-03-28 13:00:00,33.54,33.54,33.5,33.52,29800.0,21.6019,21.6019,21.5761,21.589,29800.0
2007-03-28 13:05:00,33.53,33.56,33.52,33.53,15900.0,21.5954,21.6147,21.589,21.5954,15900.0
2007-03-28 13:10:00,33.54,33.55,33.52,33.53,40400.0,21.6019,21.6083,21.589,21.5954,40400.0
2007-03-28 13:15:00,33.54,33.56,33.53,33.54,7100.0,21.6019,21.6147,21.5954,21.6019,7100.0
2007-03-28 13:20:00,33.54,33.56,33.52,33.54,20500.0,21.6019,21.6147,21.589,21.6019,20500.0
2007-03-28 13:25:00,33.54,33.54,33.52,33.54,11300.0,21.6019,21.6019,21.589,21.6019,11300.0
2007-03-28 13:30:00,33.54,33.57,33.53,33.57,9100.0,21.6019,21.6212,21.5954,21.6212,9100.0
2007-03-28 13:35:00,33.57,33.59,33.56,33.57,11600.0,21.6212,21.6341,21.6147,21.6212,11600.0
2007-03-28 13:40:00,33.56,33.61,33.55,33.61,28200.0,21.6147,21.647,21.6083,21.647,28200.0
2007-03-28 13:45:00,33.61,33.62,33.58,33.61,13900.0,21.647,21.6534,21.6276,21.647,13900.0
2007-03-28 13:50:00,33.61,33.62,33.56,33.61,21200.0,21.647,21.6534,21.6147,21.647,21200.0
2007-03-28 13:55:00,33.61,33.63,33.59,33.6,13400.0,21.647,21.6598,21.6341,21.6405,13400.0
2007-03-28 14:00:00,33.61,33.65,33.6,33.62,11300.0,21.647,21.6727,21.6405,21.6534,11300.0
2007-03-28 14:05:00,33.61,33.61,33.52,33.52,14200.0,21.647,21.647,21.589,21.589,14200.0
2007-03-28 14:10:00,33.53,33.53,33.48,33.5,72800.0,21.5954,21.5954,21.5632,21.5761,72800.0
2007-03-28 14:15:00,33.5,33.52,33.45,33.52,49100.0,21.5761,21.589,21.5439,21.589,49100.0
2007-03-28 14:20:00,33.51,33.52,33.48,33.5,28800.0,21.5825,21.589,21.5632,21.5761,28800.0
2007-03-28 14:25:00,33.5,33.52,33.49,33.51,10600.0,21.5761,21.589,21.5697,21.5825,10600.0
2007-03-28 14:30:00,33.51,33.54,33.5,33.51,18300.0,21.5825,21.6019,21.5761,21.5825,18300.0
2007-03-28 14:35:00,33.51,33.51,33.5,33.5,12200.0,21.5825,21.5825,21.5761,21.5761,12200.0
2007-03-28 14:40:00,33.5,33.51,33.5,33.5,15600.0,21.5761,21.5825,21.5761,21.5761,15600.0
2007-03-28 14:45:00,33.51,33.52,33.5,33.5,41700.0,21.5825,21.589,21.5761,21.5761,41700.0
2007-03-28 14:50:00,33.5,33.52,33.5,33.51,36800.0,21.5761,21.589,21.5761,21.5825,36800.0
2007-03-28 14:55:00,33.52,33.52,33.5,33.52,28600.0,21.589,21.589,21.5761,21.589,28600.0
2007-03-28 15:00:00,33.52,33.55,33.48,33.54,110500.0,21.589,21.6083,21.5632,21.6019,110500.0
2007-03-28 15:05:00,33.54,33.54,33.49,33.5,18200.0,21.6019,21.6019,21.5697,21.5761,18200.0
2007-03-28 15:10:00,33.5,33.51,33.48,33.5,12800.0,21.5761,21.5825,21.5632,21.5761,12800.0
2007-03-28 15:15:00,33.5,33.51,33.49,33.5,18900.0,21.5761,21.5825,21.5697,21.5761,18900.0
2007-03-28 15:20:00,33.51,33.54,33.49,33.51,33000.0,21.5825,21.6019,21.5697,21.5825,33000.0
2007-03-28 15:25:00,33.51,33.59,33.51,33.57,23300.0,21.5825,21.6341,21.5825,21.6212,23300.0
2007-03-28 15:30:00,33.56,33.57,33.56,33.57,7200.0,21.6147,21.6212,21.6147,21.6212,7200.0
2007-03-28 15:35:00,33.57,33.57,33.53,33.54,18900.0,21.6212,21.6212,21.5954,21.6019,18900.0
2007-03-28 15:40:00,33.54,33.56,33.54,33.55,15900.0,21.6019,21.6147,21.6019,21.6083,15900.0
2007-03-28 15:45:00,33.55,33.55,33.5,33.54,17100.0,21.6083,21.6083,21.5761,21.6019,17100.0
2007-03-28 15:50:00,33.54,33.55,33.5,33.5,11200.0,21.6019,21.6083,21.5761,21.5761,11200.0
2007-03-28 15:55:00,33.51,33.54,33.42,33.49,59400.0,21.5825,21.6019,21.5246,21.5697,59400.0
2007-03-29 09:30:00,33.76,33.8,33.65,33.65,41400.0,21.7436,21.7693,21.6727,21.6727,41400.0
2007-03-29 09:35:00,33.65,33.7,33.56,33.58,83500.0,21.6727,21.7049,21.6147,21.6276,83500.0
2007-03-29 09:40:00,33.58,33.67,33.57,33.66,28800.0,21.6276,21.6856,21.6212,21.6792,28800.0
2007-03-29 09:45:00,33.66,33.68,33.65,33.65,29300.0,21.6792,21.692,21.6727,21.6727,29300.0
2007-03-29 09:50:00,33.65,33.65,33.5,33.51,30200.0,21.6727,21.6727,21.5761,21.5825,30200.0
2007-03-29 09:55:00,33.51,33.65,33.48,33.57,114600.0,21.5825,21.6727,21.5632,21.6212,114600.0
2007-03-29 10:00:00,33.56,33.61,33.51,33.52,37700.0,21.6147,21.647,21.5825,21.589,37700.0
2007-03-29 10:05:00,33.52,33.55,33.51,33.53,25700.0,21.589,21.6083,21.5825,21.5954,25700.0
2007-03-29 10:10:00,33.53,33.58,33.53,33.55,46700.0,21.5954,21.6276,21.5954,21.6083,46700.0
2007-03-29 10:15:00,33.54,33.68,33.54,33.65,45300.0,21.6019,21.692,21.6019,21.6727,45300.0
2007-03-29 10:20:00,33.66,33.67,33.65,33.65,13200.0,21.6792,21.6856,21.6727,21.6727,13200.0
2007-03-29 10:25:00,33.67,33.69,33.66,33.68,10600.0,21.6856,21.6985,21.6792,21.692,10600.0
2007-03-29 10:30:00,33.69,33.72,33.69,33.7,21900.0,21.6985,21.7178,21.6985,21.7049,21900.0
2007-03-29 10:35:00,33.7,33.71,33.7,33.71,11700.0,21.7049,21.7114,21.7049,21.7114,11700.0
2007-03-29 10:40:00,33.71,33.71,33.69,33.69,32100.0,21.7114,21.7114,21.6985,21.6985,32100.0
2007-03-29 10:45:00,33.69,33.7,33.68,33.69,64700.0,21.6985,21.7049,21.692,21.6985,64700.0
2007-03-29 10:50:00,33.69,33.72,33.68,33.71,55200.0,21.6985,21.7178,21.692,21.7114,55200.0
2007-03-29 10:55:00,33.7,33.72,33.66,33.69,69900.0,21.7049,21.7178,21.6792,21.6985,69900.0
2007-03-29 11:00:00,33.68,33.75,33.68,33.73,92700.0,21.692,21.7371,21.692,21.7242,92700.0
2007-03-29 11:05:00,33.74,33.79,33.73,33.77,38700.0,21.7307,21.7629,21.7242,21.75,38700.0
2007-03-29 11:10:00,33.77,33.78,33.73,33.74,21900.0,21.75,21.7564,21.7242,21.7307,21900.0
2007-03-29 11:15:00,33.75,33.8,33.75,33.79,18100.0,21.7371,21.7693,21.7371,21.7629,18100.0
2007-03-29 11:20:00,33.8,33.86,33.8,33.84,44600.0,21.7693,21.808,21.7693,21.7951,44600.0
2007-03-29 11:25:00,33.83,33.84,33.8,33.83,35200.0,21.7886,21.7951,21.7693,21.7886,35200.0
2007-03-29 11:30:00,33.84,33.88,33.83,33.88,26400.0,21.7951,21.8208,21.7886,21.8208,26400.0
2007-03-29 11:35:00,33.87,33.88,33.85,33.87,20600.0,21.8144,21.8208,21.8015,21.8144,20600.0
2007-03-29 11:40:00,33.87,33.93,33.87,33.92,62900.0,21.8144,21.8531,21.8144,21.8466,62900.0
2007-03-29 11:45:00,33.93,33.96,33.9,33.9,47100.0,21.8531,21.8724,21.8337,21.8337,47100.0
2007-03-29 11:50:00,33.91,33.94,33.9,33.92,48800.0,21.8402,21.8595,21.8337,21.8466,48800.0
2007-03-29 11:55:00,33.91,33.92,33.83,33.83,110200.0,21.8402,21.8466,21.7886,21.7886,110200.0
2007-03-29 12:00:00,33.83,33.87,33.8,33.84,85200.0,21.7886,21.8144,21.7693,21.7951,85200.0
2007-03-29 12:05:00,33.84,33.9,33.84,33.88,60000.0,21.7951,21.8337,21.7951,21.8208,60000.0
2007-03-29 12:10:00,33.88,33.89,33.87,33.87,18900.0,21.8208,21.8273,21.8144,21.8144,18900.0
2007-03-29 12:15:00,33.87,33.88,33.86,33.86,27300.0,21.8144,21.8208,21.808,21.808,27300.0
2007-03-29 12:20:00,33.87,33.88,33.83,33.86,65500.0,21.8144,21.8208,21.7886,21.808,65500.0
2007-03-29 12:25:00,33.86,33.87,33.84,33.84,65800.0,21.808,21.8144,21.7951,21.7951,65800.0
2007-03-29 12:30:00,33.85,33.86,33.75,33.8,48100.0,21.8015,21.808,21.7371,21.7693,48100.0
2007-03-29 12:35:00,33.81,33.82,33.8,33.81,47000.0,21.7758,21.7822,21.7693,21.7758,47000.0
2007-03-29 12:40:00,33.81,33.81,33.78,33.79,32000.0,21.7758,21.7758,21.7564,21.7629,32000.0
2007-03-29 12:45:00,33.79,33.79,33.75,33.77,80100.0,21.7629,21.7629,21.7371,21.75,80100.0
2007-03-29 12:50:00,33.78,33.8,33.77,33.78,37500.0,21.7564,21.7693,21.75,21.7564,37500.0
2007-03-29 12:55:00,33.78,33.79,33.73,33.73,64800.0,21.7564,21.7629,21.7242,21.7242,64800.0
2007-03-29 13:00:00,33.73,33.79,33.72,33.73,53100.0,21.7242,21.7629,21.7178,21.7242,53100.0
2007-03-29 13:05:00,33.72,33.73,33.7,33.7,14500.0,21.7178,21.7242,21.7049,21.7049,14500.0
2007-03-29 13:10:00,33.7,33.75,33.7,33.73,30700.0,21.7049,21.7371,21.7049,21.7242,30700.0
2007-03-29 13:15:00,33.73,33.74,33.66,33.7,66600.0,21.7242,21.7307,21.6792,21.7049,66600.0
2007-03-29 13:20:00,33.7,33.71,33.68,33.68,84300.0,21.7049,21.7114,21.692,21.692,84300.0
2007-03-29 13:25:00,33.68,33.7,33.68,33.7,12700.0,21.692,21.7049,21.692,21.7049,12700.0
2007-03-29 13:30:00,33.7,33.72,33.69,33.71,16200.0,21.7049,21.7178,21.6985,21.7114,16200.0
2007-03-29 13:35:00,33.71,33.73,33.71,33.72,14700.0,21.7114,21.7242,21.7114,21.7178,14700.0
2007-03-29 13:40:00,33.72,33.77,33.71,33.75,81100.0,21.7178,21.75,21.7114,21.7371,81100.0
2007-03-29 13:45:00,33.75,33.76,33.75,33.75,50800.0,21.7371,21.7436,21.7371,21.7371,50800.0
2007-03-29 13:50:00,33.75,33.76,33.74,33.75,25800.0,21.7371,21.7436,21.7307,21.7371,25800.0
2007-03-29 13:55:00,33.75,33.76,33.74,33.76,28100.0,21.7371,21.7436,21.7307,21.7436,28100.0
2007-03-29 14:00:00,33.75,33.75,33.73,33.74,17200.0,21.7371,21.7371,21.7242,21.7307,17200.0
2007-03-29 14:05:00,33.74,33.75,33.71,33.72,73000.0,21.7307,21.7371,21.7114,21.7178,73000.0
2007-03-29 14:10:00,33.72,33.74,33.71,33.73,28000.0,21.7178,21.7307,21.7114,21.7242,28000.0
2007-03-29 14:15:00,33.74,33.75,33.71,33.74,52000.0,21.7307,21.7371,21.7114,21.7307,52000.0
2007-03-29 14:20:00,33.74,33.75,33.73,33.74,18400.0,21.7307,21.7371,21.7242,21.7307,18400.0
2007-03-29 14:25:00,33.74,33.76,33.74,33.74,41700.0,21.7307,21.7436,21.7307,21.7307,41700.0
2007-03-29 14:30:00,33.74,33.74,33.68,33.68,19600.0,21.7307,21.7307,21.692,21.692,19600.0
2007-03-29 14:35:00,33.69,33.76,33.69,33.75,121500.0,21.6985,21.7436,21.6985,21.7371,121500.0
2007-03-29 14:40:00,33.75,33.78,33.74,33.77,24900.0,21.7371,21.7564,21.7307,21.75,24900.0
2007-03-29 14:45:00,33.78,33.78,33.77,33.77,15500.0,21.7564,21.7564,21.75,21.75,15500.0
2007-03-29 14:50:00,33.77,33.8,33.77,33.79,29400.0,21.75,21.7693,21.75,21.7629,29400.0
2007-03-29 14:55:00,33.79,33.8,33.71,33.76,59600.0,21.7629,21.7693,21.7114,21.7436,59600.0
2007-03-29 15:00:00,33.77,33.8,33.75,33.75,33300.0,21.75,21.7693,21.7371,21.7371,33300.0
2007-03-29 15:05:00,33.75,33.76,33.74,33.75,16900.0,21.7371,21.7436,21.7307,21.7371,16900.0
2007-03-29 15:10:00,33.75,33.8,33.75,33.79,31100.0,21.7371,21.7693,21.7371,21.7629,31100.0
2007-03-29 15:15:00,33.79,33.82,33.75,33.75,30200.0,21.7629,21.7822,21.7371,21.7371,30200.0
2007-03-29 15:20:00,33.76,33.77,33.75,33.76,30700.0,21.7436,21.75,21.7371,21.7436,30700.0
2007-03-29 15:25:00,33.77,33.79,33.76,33.78,24800.0,21.75,21.7629,21.7436,21.7564,24800.0
2007-03-29 15:30:00,33.79,33.79,33.75,33.75,20800.0,21.7629,21.7629,21.7371,21.7371,20800.0
2007-03-29 15:35:00,33.76,33.76,33.73,33.73,39600.0,21.7436,21.7436,21.7242,21.7242,39600.0
2007-03-29 15:40:00,33.74,33.8,33.73,33.79,36300.0,21.7307,21.7693,21.7242,21.7629,36300.0
2007-03-29 15:45:00,33.8,33.81,33.79,33.79,34000.0,21.7693,21.7758,21.7629,21.7629,34000.0
2007-03-29 15:50:00,33.79,33.79,33.74,33.75,43500.0,21.7629,21.7629,21.7307,21.7371,43500.0
2007-03-29 15:55:00,33.75,33.75,33.71,33.73,66100.0,21.7371,21.7371,21.7114,21.7242,66100.0
2007-03-30 09:30:00,33.68,33.75,33.68,33.68,34400.0,21.692,21.7371,21.692,21.692,34400.0
2007-03-30 09:35:00,33.68,33.7,33.58,33.6,15900.0,21.692,21.7049,21.6276,21.6405,15900.0
2007-03-30 09:40:00,33.59,33.73,33.52,33.59,56600.0,21.6341,21.7242,21.589,21.6341,56600.0
2007-03-30 09:45:00,33.6,33.69,33.59,33.65,51800.0,21.6405,21.6985,21.6341,21.6727,51800.0
2007-03-30 09:50:00,33.65,33.75,33.65,33.7,58300.0,21.6727,21.7371,21.6727,21.7049,58300.0
2007-03-30 09:55:00,33.7,33.75,33.67,33.73,55200.0,21.7049,21.7371,21.6856,21.7242,55200.0
2007-03-30 10:00:00,33.74,33.77,33.73,33.76,33600.0,21.7307,21.75,21.7242,21.7436,33600.0
2007-03-30 10:05:00,33.75,33.75,33.7,33.72,13300.0,21.7371,21.7371,21.7049,21.7178,13300.0
2007-03-30 10:10:00,33.72,33.75,33.71,33.73,14400.0,21.7178,21.7371,21.7114,21.7242,14400.0
2007-03-30 10:15:00,33.74,33.78,33.74,33.77,26600.0,21.7307,21.7564,21.7307,21.75,26600.0
2007-03-30 10:20:00,33.77,33.78,33.77,33.77,9300.0,21.75,21.7564,21.75,21.75,9300.0
2007-03-30 10:25:00,33.78,33.78,33.7,33.7,18100.0,21.7564,21.7564,21.7049,21.7049,18100.0
2007-03-30 10:30:00,33.71,33.79,33.71,33.78,29900.0,21.7114,21.7629,21.7114,21.7564,29900.0
2007-03-30 10:35:00,33.78,33.85,33.78,33.82,24700.0,21.7564,21.8015,21.7564,21.7822,24700.0
2007-03-30 10:40:00,33.81,33.81,33.78,33.8,15300.0,21.7758,21.7758,21.7564,21.7693,15300.0
2007-03-30 10:45:00,33.79,33.83,33.79,33.83,9000.0,21.7629,21.7886,21.7629,21.7886,9000.0
2007-03-30 10:50:00,33.82,33.82,33.8,33.8,9100.0,21.7822,21.7822,21.7693,21.7693,9100.0
2007-03-30 10:55:00,33.8,33.82,33.8,33.81,14700.0,21.7693,21.7822,21.7693,21.7758,14700.0
2007-03-30 11:00:00,33.81,33.82,33.8,33.8,11800.0,21.7758,21.7822,21.7693,21.7693,11800.0
2007-03-30 11:05:00,33.81,33.83,33.8,33.81,19500.0,21.7758,21.7886,21.7693,21.7758,19500.0
2007-03-30 11:10:00,33.81,33.81,33.8,33.8,24500.0,21.7758,21.7758,21.7693,21.7693,24500.0
2007-03-30 11:15:00,33.81,33.81,33.78,33.78,44700.0,21.7758,21.7758,21.7564,21.7564,44700.0
2007-03-30 11:20:00,33.78,33.83,33.78,33.83,29100.0,21.7564,21.7886,21.7564,21.7886,29100.0
2007-03-30 11:25:00,33.83,33.83,33.78,33.83,48400.0,21.7886,21.7886,21.7564,21.7886,48400.0
2007-03-30 11:30:00,33.82,33.83,33.79,33.81,34000.0,21.7822,21.7886,21.7629,21.7758,34000.0
2007-03-30 11:35:00,33.81,33.84,33.8,33.8,18700.0,21.7758,21.7951,21.7693,21.7693,18700.0
2007-03-30 11:40:00,33.8,33.8,33.74,33.74,40300.0,21.7693,21.7693,21.7307,21.7307,40300.0
2007-03-30 11:45:00,33.75,33.77,33.7,33.75,97700.0,21.7371,21.75,21.7049,21.7371,97700.0
2007-03-30 11:50:00,33.75,33.8,33.67,33.75,121200.0,21.7371,21.7693,21.6856,21.7371,121200.0
2007-03-30 11:55:00,33.75,33.8,33.73,33.76,40500.0,21.7371,21.7693,21.7242,21.7436,40500.0
2007-03-30 12:00:00,33.77,33.79,33.75,33.75,72100.0,21.75,21.7629,21.7371,21.7371,72100.0
2007-03-30 12:05:00,33.75,33.77,33.74,33.74,26000.0,21.7371,21.75,21.7307,21.7307,26000.0
2007-03-30 12:10:00,33.74,33.75,33.7,33.7,19100.0,21.7307,21.7371,21.7049,21.7049,19100.0
2007-03-30 12:15:00,33.7,33.7,33.66,33.69,19600.0,21.7049,21.7049,21.6792,21.6985,19600.0
2007-03-30 12:20:00,33.68,33.68,33.61,33.61,17300.0,21.692,21.692,21.647,21.647,17300.0
2007-03-30 12:25:00,33.62,33.68,33.61,33.67,29100.0,21.6534,21.692,21.647,21.6856,29100.0
2007-03-30 12:30:00,33.67,33.7,33.65,33.69,15300.0,21.6856,21.7049,21.6727,21.6985,15300.0
2007-03-30 12:35:00,33.69,33.71,33.68,33.71,8700.0,21.6985,21.7114,21.692,21.7114,8700.0
2007-03-30 12:40:00,33.7,33.73,33.69,33.72,22900.0,21.7049,21.7242,21.6985,21.7178,22900.0
2007-03-30 12:45:00,33.71,33.75,33.7,33.74,21200.0,21.7114,21.7371,21.7049,21.7307,21200.0
2007-03-30 12:50:00,33.73,33.75,33.73,33.75,25100.0,21.7242,21.7371,21.7242,21.7371,25100.0
2007-03-30 12:55:00,33.74,33.74,33.62,33.64,30300.0,21.7307,21.7307,21.6534,21.6663,30300.0
2007-03-30 13:00:00,33.64,33.67,33.62,33.63,19400.0,21.6663,21.6856,21.6534,21.6598,19400.0
2007-03-30 13:05:00,33.63,33.67,33.62,33.66,30800.0,21.6598,21.6856,21.6534,21.6792,30800.0
2007-03-30 13:10:00,33.66,33.69,33.66,33.67,13000.0,21.6792,21.6985,21.6792,21.6856,13000.0
2007-03-30 13:15:00,33.67,33.68,33.66,33.67,5900.0,21.6856,21.692,21.6792,21.6856,5900.0
2007-03-30 13:20:00,33.66,33.66,33.65,33.66,10400.0,21.6792,21.6792,21.6727,21.6792,10400.0
2007-03-30 13:25:00,33.65,33.7,33.65,33.69,18100.0,21.6727,21.7049,21.6727,21.6985,18100.0
2007-03-30 13:30:00,33.7,33.72,33.68,33.69,19400.0,21.7049,21.7178,21.692,21.6985,19400.0
2007-03-30 13:35:00,33.69,33.69,33.67,33.68,3200.0,21.6985,21.6985,21.6856,21.692,3200.0
2007-03-30 13:40:00,33.67,33.71,33.67,33.69,19800.0,21.6856,21.7114,21.6856,21.6985,19800.0
2007-03-30 13:45:00,33.69,33.69,33.67,33.67,16300.0,21.6985,21.6985,21.6856,21.6856,16300.0
2007-03-30 13:50:00,33.67,33.67,33.65,33.65,10800.0,21.6856,21.6856,21.6727,21.6727,10800.0
2007-03-30 13:55:00,33.65,33.67,33.65,33.67,11000.0,21.6727,21.6856,21.6727,21.6856,11000.0
2007-03-30 14:00:00,33.67,33.69,33.66,33.67,14900.0,21.6856,21.6985,21.6792,21.6856,14900.0
2007-03-30 14:05:00,33.67,33.68,33.65,33.66,15700.0,21.6856,21.692,21.6727,21.6792,15700.0
2007-03-30 14:10:00,33.66,33.67,33.65,33.66,6100.0,21.6792,21.6856,21.6727,21.6792,6100.0
2007-03-30 14:15:00,33.66,33.68,33.66,33.68,5800.0,21.6792,21.692,21.6792,21.692,5800.0
2007-03-30 14:20:00,33.68,33.68,33.67,33.68,6800.0,21.692,21.692,21.6856,21.692,6800.0
2007-03-30 14:25:00,33.68,33.79,33.67,33.79,48900.0,21.692,21.7629,21.6856,21.7629,48900.0
2007-03-30 14:30:00,33.79,33.79,33.78,33.78,24500.0,21.7629,21.7629,21.7564,21.7564,24500.0
2007-03-30 14:35:00,33.79,33.8,33.78,33.79,17400.0,21.7629,21.7693,21.7564,21.7629,17400.0
2007-03-30 14:40:00,33.79,33.8,33.77,33.79,24300.0,21.7629,21.7693,21.75,21.7629,24300.0
2007-03-30 14:45:00,33.79,33.8,33.78,33.78,7500.0,21.7629,21.7693,21.7564,21.7564,7500.0
2007-03-30 14:50:00,33.79,33.79,33.77,33.78,13800.0,21.7629,21.7629,21.75,21.7564,13800.0
2007-03-30 14:55:00,33.77,33.78,33.74,33.75,18100.0,21.75,21.7564,21.7307,21.7371,18100.0
2007-03-30 15:00:00,33.76,33.78,33.74,33.77,36400.0,21.7436,21.7564,21.7307,21.75,36400.0
2007-03-30 15:05:00,33.77,33.78,33.75,33.75,17800.0,21.75,21.7564,21.7371,21.7371,17800.0
2007-03-30 15:10:00,33.75,33.77,33.75,33.77,25300.0,21.7371,21.75,21.7371,21.75,25300.0
2007-03-30 15:15:00,33.76,33.78,33.76,33.77,19800.0,21.7436,21.7564,21.7436,21.75,19800.0
2007-03-30 15:20:00,33.78,33.82,33.78,33.82,32100.0,21.7564,21.7822,21.7564,21.7822,32100.0
2007-03-30 15:25:00,33.82,33.83,33.78,33.79,27700.0,21.7822,21.7886,21.7564,21.7629,27700.0
2007-03-30 15:30:00,33.78,33.78,33.73,33.73,19500.0,21.7564,21.7564,21.7242,21.7242,19500.0
2007-03-30 15:35:00,33.73,33.74,33.69,33.69,36700.0,21.7242,21.7307,21.6985,21.6985,36700.0
2007-03-30 15:40:00,33.69,33.7,33.67,33.68,53500.0,21.6985,21.7049,21.6856,21.692,53500.0
2007-03-30 15:45:00,33.68,33.7,33.68,33.7,27400.0,21.692,21.7049,21.692,21.7049,27400.0
2007-03-30 15:50:00,33.69,33.73,33.68,33.71,57600.0,21.6985,21.7242,21.692,21.7114,57600.0
2007-03-30 15:55:00,33.7,33.82,33.66,33.7,129100.0,21.7049,21.7822,21.6792,21.7049,129100.0
2007-04-02 09:30:00,33.63,33.73,33.52,33.63,94800.0,21.6598,21.7242,21.589,21.6598,94800.0
2007-04-02 09:35:00,33.63,33.69,33.49,33.6,44900.0,21.6598,21.6985,21.5697,21.6405,44900.0
2007-04-02 09:40:00,33.59,33.61,33.56,33.61,15500.0,21.6341,21.647,21.6147,21.647,15500.0
2007-04-02 09:45:00,33.61,33.62,33.58,33.59,14200.0,21.647,21.6534,21.6276,21.6341,14200.0
2007-04-02 09:50:00,33.58,33.65,33.58,33.62,48000.0,21.6276,21.6727,21.6276,21.6534,48000.0
2007-04-02 09:55:00,33.62,33.7,33.6,33.6,41900.0,21.6534,21.7049,21.6405,21.6405,41900.0
2007-04-02 10:00:00,33.6,33.63,33.57,33.61,21000.0,21.6405,21.6598,21.6212,21.647,21000.0
2007-04-02 10:05:00,33.6,33.61,33.57,33.58,30900.0,21.6405,21.647,21.6212,21.6276,30900.0
2007-04-02 10:10:00,33.59,33.6,33.57,33.59,23600.0,21.6341,21.6405,21.6212,21.6341,23600.0
2007-04-02 10:15:00,33.6,33.61,33.55,33.55,15400.0,21.6405,21.647,21.6083,21.6083,15400.0
2007-04-02 10:20:00,33.57,33.57,33.52,33.54,14600.0,21.6212,21.6212,21.589,21.6019,14600.0
2007-04-02 10:25:00,33.55,33.61,33.52,33.59,24700.0,21.6083,21.647,21.589,21.6341,24700.0
2007-04-02 10:30:00,33.58,33.6,33.56,33.58,15000.0,21.6276,21.6405,21.6147,21.6276,15000.0
2007-04-02 10:35:00,33.57,33.57,33.54,33.55,29300.0,21.6212,21.6212,21.6019,21.6083,29300.0
2007-04-02 10:40:00,33.55,33.59,33.54,33.57,23000.0,21.6083,21.6341,21.6019,21.6212,23000.0
2007-04-02 10:45:00,33.59,33.61,33.58,33.58,20400.0,21.6341,21.647,21.6276,21.6276,20400.0
2007-04-02 10:50:00,33.58,33.58,33.53,33.58,21200.0,21.6276,21.6276,21.5954,21.6276,21200.0
2007-04-02 10:55:00,33.58,33.64,33.58,33.6,29900.0,21.6276,21.6663,21.6276,21.6405,29900.0
2007-04-02 11:00:00,33.59,33.63,33.55,33.6,22500.0,21.6341,21.6598,21.6083,21.6405,22500.0
2007-04-02 11:05:00,33.59,33.6,33.55,33.57,21400.0,21.6341,21.6405,21.6083,21.6212,21400.0
2007-04-02 11:10:00,33.58,33.59,33.57,33.59,5500.0,21.6276,21.6341,21.6212,21.6341,5500.0
2007-04-02 11:15:00,33.58,33.6,33.57,33.6,20600.0,21.6276,21.6405,21.6212,21.6405,20600.0
2007-04-02 11:20:00,33.59,33.61,33.59,33.6,6300.0,21.6341,21.647,21.6341,21.6405,6300.0
2007-04-02 11:25:00,33.61,33.63,33.6,33.61,8700.0,21.647,21.6598,21.6405,21.647,8700.0
2007-04-02 11:30:00,33.61,33.62,33.6,33.6,17700.0,21.647,21.6534,21.6405,21.6405,17700.0
2007-04-02 11:35:00,33.6,33.6,33.59,33.59,7400.0,21.6405,21.6405,21.6341,21.6341,7400.0
2007-04-02 11:40:00,33.59,33.6,33.59,33.6,9700.0,21.6341,21.6405,21.6341,21.6405,9700.0
2007-04-02 11:45:00,33.6,33.61,33.58,33.6,14700.0,21.6405,21.647,21.6276,21.6405,14700.0
2007-04-02 11:50:00,33.6,33.6,33.57,33.57,15800.0,21.6405,21.6405,21.6212,21.6212,15800.0
2007-04-02 11:55:00,33.57,33.59,33.57,33.59,8700.0,21.6212,21.6341,21.6212,21.6341,8700.0
2007-04-02 12:00:00,33.58,33.62,33.57,33.61,28900.0,21.6276,21.6534,21.6212,21.647,28900.0
2007-04-02 12:05:00,33.61,33.62,33.58,33.6,18000.0,21.647,21.6534,21.6276,21.6405,18000.0
2007-04-02 12:10:00,33.59,33.61,33.59,33.6,5300.0,21.6341,21.647,21.6341,21.6405,5300.0
2007-04-02 12:15:00,33.6,33.63,33.6,33.61,8500.0,21.6405,21.6598,21.6405,21.647,8500.0
2007-04-02 12:20:00,33.61,33.61,33.59,33.6,7900.0,21.647,21.647,21.6341,21.6405,7900.0
2007-04-02 12:25:00,33.6,33.61,33.6,33.6,7500.0,21.6405,21.647,21.6405,21.6405,7500.0
2007-04-02 12:30:00,33.6,33.61,33.6,33.61,7100.0,21.6405,21.647,21.6405,21.647,7100.0
2007-04-02 12:35:00,33.6,33.62,33.59,33.61,17300.0,21.6405,21.6534,21.6341,21.647,17300.0
2007-04-02 12:40:00,33.61,33.62,33.6,33.62,11500.0,21.647,21.6534,21.6405,21.6534,11500.0
2007-04-02 12:45:00,33.62,33.65,33.61,33.65,14000.0,21.6534,21.6727,21.647,21.6727,14000.0
2007-04-02 12:50:00,33.65,33.65,33.63,33.63,11300.0,21.6727,21.6727,21.6598,21.6598,11300.0
2007-04-02 12:55:00,33.63,33.64,33.63,33.63,14100.0,21.6598,21.6663,21.6598,21.6598,14100.0
2007-04-02 13:00:00,33.64,33.64,33.63,33.63,7300.0,21.6663,21.6663,21.6598,21.6598,7300.0
2007-04-02 13:05:00,33.63,33.64,33.62,33.62,8000.0,21.6598,21.6663,21.6534,21.6534,8000.0
2007-04-02 13:10:00,33.62,33.68,33.62,33.68,26600.0,21.6534,21.692,21.6534,21.692,26600.0
2007-04-02 13:15:00,33.69,33.73,33.67,33.71,32600.0,21.6985,21.7242,21.6856,21.7114,32600.0
2007-04-02 13:20:00,33.71,33.75,33.71,33.73,26700.0,21.7114,21.7371,21.7114,21.7242,26700.0
2007-04-02 13:25:00,33.74,33.77,33.74,33.76,12100.0,21.7307,21.75,21.7307,21.7436,12100.0
2007-04-02 13:30:00,33.76,33.77,33.62,33.76,91300.0,21.7436,21.75,21.6534,21.7436,91300.0
2007-04-02 13:35:00,33.77,33.79,33.75,33.76,60200.0,21.75,21.7629,21.7371,21.7436,60200.0
2007-04-02 13:40:00,33.76,37.76,33.73,33.73,36500.0,21.7436,24.3198,21.7242,21.7242,36500.0
2007-04-02 13:45:00,33.73,33.78,33.73,33.73,15700.0,21.7242,21.7564,21.7242,21.7242,15700.0
2007-04-02 13:50:00,33.74,33.77,33.73,33.74,38800.0,21.7307,21.75,21.7242,21.7307,38800.0
2007-04-02 13:55:00,33.74,33.75,33.73,33.74,15200.0,21.7307,21.7371,21.7242,21.7307,15200.0
2007-04-02 14:00:00,33.74,33.74,33.7,33.7,15200.0,21.7307,21.7307,21.7049,21.7049,15200.0
2007-04-02 14:05:00,33.7,33.74,33.69,33.69,31200.0,21.7049,21.7307,21.6985,21.6985,31200.0
2007-04-02 14:10:00,33.69,33.7,33.69,33.69,12100.0,21.6985,21.7049,21.6985,21.6985,12100.0
2007-04-02 14:15:00,33.69,33.71,33.69,33.71,11900.0,21.6985,21.7114,21.6985,21.7114,11900.0
2007-04-02 14:20:00,33.71,33.74,33.71,33.74,26200.0,21.7114,21.7307,21.7114,21.7307,26200.0
2007-04-02 14:25:00,33.73,33.74,33.71,33.72,14400.0,21.7242,21.7307,21.7114,21.7178,14400.0
2007-04-02 14:30:00,33.71,33.72,33.71,33.71,8400.0,21.7114,21.7178,21.7114,21.7114,8400.0
2007-04-02 14:35:00,33.71,33.72,33.7,33.7,21300.0,21.7114,21.7178,21.7049,21.7049,21300.0
2007-04-02 14:40:00,33.71,33.75,33.69,33.75,36100.0,21.7114,21.7371,21.6985,21.7371,36100.0
2007-04-02 14:45:00,33.74,33.75,33.74,33.74,60900.0,21.7307,21.7371,21.7307,21.7307,60900.0
2007-04-02 14:50:00,33.75,33.76,33.74,33.76,11100.0,21.7371,21.7436,21.7307,21.7436,11100.0
2007-04-02 14:55:00,33.75,33.79,33.75,33.79,12800.0,21.7371,21.7629,21.7371,21.7629,12800.0
2007-04-02 15:00:00,33.78,33.82,33.78,33.82,24700.0,21.7564,21.7822,21.7564,21.7822,24700.0
2007-04-02 15:05:00,33.82,33.86,33.81,33.85,39100.0,21.7822,21.808,21.7758,21.8015,39100.0
2007-04-02 15:10:00,33.86,33.93,33.85,33.93,48000.0,21.808,21.8531,21.8015,21.8531,48000.0
2007-04-02 15:15:00,33.93,33.97,33.93,33.94,42200.0,21.8531,21.8788,21.8531,21.8595,42200.0
2007-04-02 15:20:00,33.94,33.96,33.94,33.96,46500.0,21.8595,21.8724,21.8595,21.8724,46500.0
2007-04-02 15:25:00,33.95,33.99,33.95,33.98,46700.0,21.8659,21.8917,21.8659,21.8853,46700.0
2007-04-02 15:30:00,33.98,33.99,33.95,33.95,59100.0,21.8853,21.8917,21.8659,21.8659,59100.0
2007-04-02 15:35:00,33.95,33.96,33.94,33.94,25700.0,21.8659,21.8724,21.8595,21.8595,25700.0
2007-04-02 15:40:00,33.94,33.99,33.94,33.99,81500.0,21.8595,21.8917,21.8595,21.8917,81500.0
2007-04-02 15:45:00,33.98,34.0,33.97,33.98,62300.0,21.8853,21.8981,21.8788,21.8853,62300.0
2007-04-02 15:50:00,33.99,34.0,33.94,33.95,68300.0,21.8917,21.8981,21.8595,21.8659,68300.0
2007-04-02 15:55:00,33.94,34.0,33.94,34.0,158700.0,21.8595,21.8981,21.8595,21.8981,158700.0
2007-04-03 09:30:00,34.06,34.15,34.0,34.14,119200.0,21.9368,21.9947,21.8981,21.9883,119200.0
2007-04-03 09:35:00,34.14,34.19,34.09,34.14,42500.0,21.9883,22.0205,21.9561,21.9883,42500.0
2007-04-03 09:40:00,34.14,34.19,34.1,34.17,40300.0,21.9883,22.0205,21.9625,22.0076,40300.0
2007-04-03 09:45:00,34.17,34.17,34.13,34.17,12400.0,22.0076,22.0076,21.9819,22.0076,12400.0
2007-04-03 09:50:00,34.18,34.37,34.17,34.35,101700.0,22.0141,22.1364,22.0076,22.1236,101700.0
2007-04-03 09:55:00,34.33,34.35,34.25,34.3,23700.0,22.1107,22.1236,22.0592,22.0914,23700.0
2007-04-03 10:00:00,34.31,34.45,34.31,34.45,45500.0,22.0978,22.188,22.0978,22.188,45500.0
2007-04-03 10:05:00,34.43,34.46,34.41,34.43,24000.0,22.1751,22.1944,22.1622,22.1751,24000.0
2007-04-03 10:10:00,34.43,34.43,34.33,34.37,11200.0,22.1751,22.1751,22.1107,22.1364,11200.0
2007-04-03 10:15:00,34.37,34.44,34.37,34.4,49500.0,22.1364,22.1815,22.1364,22.1558,49500.0
2007-04-03 10:20:00,34.4,34.43,34.38,34.4,51000.0,22.1558,22.1751,22.1429,22.1558,51000.0
2007-04-03 10:25:00,34.41,34.46,34.41,34.46,27600.0,22.1622,22.1944,22.1622,22.1944,27600.0
2007-04-03 10:30:00,34.45,34.49,34.43,34.46,51000.0,22.188,22.2137,22.1751,22.1944,51000.0
2007-04-03 10:35:00,34.48,34.48,34.44,34.47,24100.0,22.2073,22.2073,22.1815,22.2008,24100.0
2007-04-03 10:40:00,34.47,34.5,34.45,34.5,48500.0,22.2008,22.2202,22.188,22.2202,48500.0
2007-04-03 10:45:00,34.5,34.51,34.38,34.4,81200.0,22.2202,22.2266,22.1429,22.1558,81200.0
2007-04-03 10:50:00,34.41,34.45,34.4,34.43,35000.0,22.1622,22.188,22.1558,22.1751,35000.0
2007-04-03 10:55:00,34.43,34.44,34.4,34.43,18100.0,22.1751,22.1815,22.1558,22.1751,18100.0
2007-04-03 11:00:00,34.42,34.44,34.41,34.41,19100.0,22.1686,22.1815,22.1622,22.1622,19100.0
2007-04-03 11:05:00,34.4,34.42,34.4,34.41,20000.0,22.1558,22.1686,22.1558,22.1622,20000.0
2007-04-03 11:10:00,34.42,34.45,34.41,34.43,49200.0,22.1686,22.188,22.1622,22.1751,49200.0
2007-04-03 11:15:00,34.43,34.43,34.39,34.39,19200.0,22.1751,22.1751,22.1493,22.1493,19200.0
2007-04-03 11:20:00,34.38,34.4,34.37,34.39,10600.0,22.1429,22.1558,22.1364,22.1493,10600.0
2007-04-03 11:25:00,34.38,34.39,34.35,34.36,23500.0,22.1429,22.1493,22.1236,22.13,23500.0
2007-04-03 11:30:00,34.35,34.36,34.3,34.3,20300.0,22.1236,22.13,22.0914,22.0914,20300.0
2007-04-03 11:35:00,34.3,34.38,34.3,34.33,29100.0,22.0914,22.1429,22.0914,22.1107,29100.0
2007-04-03 11:40:00,34.33,34.34,34.32,34.34,11100.0,22.1107,22.1171,22.1042,22.1171,11100.0
2007-04-03 11:45:00,34.33,34.39,34.32,34.39,26800.0,22.1107,22.1493,22.1042,22.1493,26800.0
2007-04-03 11:50:00,34.39,34.4,34.39,34.4,17700.0,22.1493,22.1558,22.1493,22.1558,17700.0
2007-04-03 11:55:00,34.4,34.42,34.4,34.42,26100.0,22.1558,22.1686,22.1558,22.1686,26100.0
2007-04-03 12:00:00,34.43,34.48,34.42,34.44,53200.0,22.1751,22.2073,22.1686,22.1815,53200.0
2007-04-03 12:05:00,34.44,34.54,34.44,34.49,45400.0,22.1815,22.2459,22.1815,22.2137,45400.0
2007-04-03 12:10:00,34.48,34.48,34.41,34.47,37800.0,22.2073,22.2073,22.1622,22.2008,37800.0
2007-04-03 12:15:00,34.48,34.52,34.45,34.47,22700.0,22.2073,22.233,22.188,22.2008,22700.0
2007-04-03 12:20:00,34.47,34.51,34.44,34.47,58600.0,22.2008,22.2266,22.1815,22.2008,58600.0
2007-04-03 12:25:00,34.47,34.5,34.43,34.45,43200.0,22.2008,22.2202,22.1751,22.188,43200.0
2007-04-03 12:30:00,34.45,34.47,34.44,34.45,30700.0,22.188,22.2008,22.1815,22.188,30700.0
2007-04-03 12:35:00,34.45,34.49,34.45,34.49,25500.0,22.188,22.2137,22.188,22.2137,25500.0
2007-04-03 12:40:00,34.49,34.56,34.49,34.5,25700.0,22.2137,22.2588,22.2137,22.2202,25700.0
2007-04-03 12:45:00,34.5,34.5,34.47,34.49,15700.0,22.2202,22.2202,22.2008,22.2137,15700.0
2007-04-03 12:50:00,34.48,34.49,34.48,34.49,8800.0,22.2073,22.2137,22.2073,22.2137,8800.0
2007-04-03 12:55:00,34.5,34.5,34.46,34.46,22300.0,22.2202,22.2202,22.1944,22.1944,22300.0
2007-04-03 13:00:00,34.46,34.47,34.45,34.45,9900.0,22.1944,22.2008,22.188,22.188,9900.0
2007-04-03 13:05:00,34.45,34.46,34.45,34.45,8400.0,22.188,22.1944,22.188,22.188,8400.0
2007-04-03 13:10:00,34.45,34.46,34.45,34.46,8900.0,22.188,22.1944,22.188,22.1944,8900.0
2007-04-03 13:15:00,34.45,34.47,34.45,34.47,14600.0,22.188,22.2008,22.188,22.2008,14600.0
2007-04-03 13:20:00,34.45,34.47,34.43,34.43,14600.0,22.188,22.2008,22.1751,22.1751,14600.0
2007-04-03 13:25:00,34.44,34.53,34.44,34.53,31800.0,22.1815,22.2395,22.1815,22.2395,31800.0
2007-04-03 13:30:00,34.53,34.57,34.5,34.54,39200.0,22.2395,22.2653,22.2202,22.2459,39200.0
2007-04-03 13:35:00,34.54,34.56,34.53,34.55,27300.0,22.2459,22.2588,22.2395,22.2524,27300.0
2007-04-03 13:40:00,34.55,34.56,34.51,34.54,38100.0,22.2524,22.2588,22.2266,22.2459,38100.0
2007-04-03 13:45:00,34.55,34.59,34.54,34.57,84800.0,22.2524,22.2781,22.2459,22.2653,84800.0
2007-04-03 13:50:00,34.57,34.61,34.57,34.6,27700.0,22.2653,22.291,22.2653,22.2846,27700.0
2007-04-03 13:55:00,34.6,34.67,34.59,34.59,48200.0,22.2846,22.3297,22.2781,22.2781,48200.0
2007-04-03 14:00:00,34.59,34.6,34.58,34.58,20600.0,22.2781,22.2846,22.2717,22.2717,20600.0
2007-04-03 14:05:00,34.57,34.61,34.57,34.6,26400.0,22.2653,22.291,22.2653,22.2846,26400.0
2007-04-03 14:10:00,34.61,34.61,34.58,34.58,46500.0,22.291,22.291,22.2717,22.2717,46500.0
2007-04-03 14:15:00,34.59,34.6,34.56,34.56,39100.0,22.2781,22.2846,22.2588,22.2588,39100.0
2007-04-03 14:20:00,34.57,34.59,34.53,34.57,95100.0,22.2653,22.2781,22.2395,22.2653,95100.0
2007-04-03 14:25:00,34.56,34.63,34.56,34.63,45600.0,22.2588,22.3039,22.2588,22.3039,45600.0
2007-04-03 14:30:00,34.63,34.67,34.63,34.66,40100.0,22.3039,22.3297,22.3039,22.3232,40100.0
2007-04-03 14:35:00,34.66,34.68,34.64,34.67,41400.0,22.3232,22.3361,22.3103,22.3297,41400.0
2007-04-03 14:40:00,34.67,34.68,34.67,34.68,25100.0,22.3297,22.3361,22.3297,22.3361,25100.0
2007-04-03 14:45:00,34.67,34.68,34.65,34.66,21000.0,22.3297,22.3361,22.3168,22.3232,21000.0
2007-04-03 14:50:00,34.66,34.66,34.64,34.66,23400.0,22.3232,22.3232,22.3103,22.3232,23400.0
2007-04-03 14:55:00,34.65,34.68,34.62,34.66,62200.0,22.3168,22.3361,22.2975,22.3232,62200.0
2007-04-03 15:00:00,34.66,34.67,34.63,34.63,34600.0,22.3232,22.3297,22.3039,22.3039,34600.0
2007-04-03 15:05:00,34.63,34.67,34.62,34.62,29900.0,22.3039,22.3297,22.2975,22.2975,29900.0
2007-04-03 15:10:00,34.62,34.63,34.57,34.6,50000.0,22.2975,22.3039,22.2653,22.2846,50000.0
2007-04-03 15:15:00,34.61,34.62,34.59,34.59,31300.0,22.291,22.2975,22.2781,22.2781,31300.0
2007-04-03 15:20:00,34.6,34.64,34.59,34.61,50000.0,22.2846,22.3103,22.2781,22.291,50000.0
2007-04-03 15:25:00,34.6,34.61,34.58,34.59,26800.0,22.2846,22.291,22.2717,22.2781,26800.0
2007-04-03 15:30:00,34.6,34.64,34.57,34.6,49200.0,22.2846,22.3103,22.2653,22.2846,49200.0
2007-04-03 15:35:00,34.6,34.6,34.59,34.6,32700.0,22.2846,22.2846,22.2781,22.2846,32700.0
2007-04-03 15:40:00,34.6,34.63,34.58,34.59,66700.0,22.2846,22.3039,22.2717,22.2781,66700.0
2007-04-03 15:45:00,34.58,34.62,34.55,34.55,107900.0,22.2717,22.2975,22.2524,22.2524,107900.0
2007-04-03 15:50:00,34.55,34.56,34.49,34.52,68600.0,22.2524,22.2588,22.2137,22.233,68600.0
2007-04-03 15:55:00,34.5,34.55,34.5,34.55,72000.0,22.2202,22.2524,22.2202,22.2524,72000.0
2007-04-04 09:30:00,34.67,34.67,34.57,34.65,44300.0,22.3297,22.3297,22.2653,22.3168,44300.0
2007-04-04 09:35:00,34.66,34.75,34.66,34.72,42600.0,22.3232,22.3812,22.3232,22.3619,42600.0
2007-04-04 09:40:00,34.75,34.77,34.71,34.75,16100.0,22.3812,22.3941,22.3554,22.3812,16100.0
2007-04-04 09:45:00,34.75,34.76,34.74,34.75,26300.0,22.3812,22.3876,22.3747,22.3812,26300.0
2007-04-04 09:50:00,34.75,34.77,34.74,34.77,26000.0,22.3812,22.3941,22.3747,22.3941,26000.0
2007-04-04 09:55:00,34.76,34.77,34.74,34.74,35900.0,22.3876,22.3941,22.3747,22.3747,35900.0
2007-04-04 10:00:00,34.74,34.75,34.7,34.73,100200.0,22.3747,22.3812,22.349,22.3683,100200.0
2007-04-04 10:05:00,34.72,34.73,34.69,34.7,59000.0,22.3619,22.3683,22.3425,22.349,59000.0
2007-04-04 10:10:00,34.7,34.72,34.69,34.71,37400.0,22.349,22.3619,22.3425,22.3554,37400.0
2007-04-04 10:15:00,34.71,34.74,34.7,34.72,82000.0,22.3554,22.3747,22.349,22.3619,82000.0
2007-04-04 10:20:00,34.73,34.74,34.71,34.73,20700.0,22.3683,22.3747,22.3554,22.3683,20700.0
2007-04-04 10:25:00,34.73,34.75,34.71,34.75,18500.0,22.3683,22.3812,22.3554,22.3812,18500.0
2007-04-04 10:30:00,34.73,34.75,34.72,34.73,57800.0,22.3683,22.3812,22.3619,22.3683,57800.0
2007-04-04 10:35:00,34.73,34.75,34.72,34.73,57100.0,22.3683,22.3812,22.3619,22.3683,57100.0
2007-04-04 10:40:00,34.73,34.74,34.72,34.73,10900.0,22.3683,22.3747,22.3619,22.3683,10900.0
2007-04-04 10:45:00,34.73,34.74,34.71,34.72,38400.0,22.3683,22.3747,22.3554,22.3619,38400.0
2007-04-04 10:50:00,34.73,34.74,34.71,34.72,41700.0,22.3683,22.3747,22.3554,22.3619,41700.0
2007-04-04 10:55:00,34.73,34.75,34.72,34.74,36000.0,22.3683,22.3812,22.3619,22.3747,36000.0
2007-04-04 11:00:00,34.74,34.75,34.74,34.75,9000.0,22.3747,22.3812,22.3747,22.3812,9000.0
2007-04-04 11:05:00,34.74,34.75,34.74,34.75,16000.0,22.3747,22.3812,22.3747,22.3812,16000.0
2007-04-04 11:10:00,34.76,34.8,34.76,34.79,44800.0,22.3876,22.4134,22.3876,22.4069,44800.0
2007-04-04 11:15:00,34.79,34.81,34.78,34.78,25500.0,22.4069,22.4198,22.4005,22.4005,25500.0
2007-04-04 11:20:00,34.78,34.79,34.76,34.77,12900.0,22.4005,22.4069,22.3876,22.3941,12900.0
2007-04-04 11:25:00,34.77,34.77,34.76,34.77,17600.0,22.3941,22.3941,22.3876,22.3941,17600.0
2007-04-04 11:30:00,34.77,34.78,34.76,34.76,14000.0,22.3941,22.4005,22.3876,22.3876,14000.0
2007-04-04 11:35:00,34.76,34.77,34.73,34.73,24000.0,22.3876,22.3941,22.3683,22.3683,24000.0
2007-04-04 11:40:00,34.73,34.77,34.72,34.72,23800.0,22.3683,22.3941,22.3619,22.3619,23800.0
2007-04-04 11:45:00,34.73,34.75,34.72,34.74,40600.0,22.3683,22.3812,22.3619,22.3747,40600.0
2007-04-04 11:50:00,34.74,34.75,34.74,34.74,8300.0,22.3747,22.3812,22.3747,22.3747,8300.0
2007-04-04 11:55:00,34.75,34.75,34.72,34.72,13700.0,22.3812,22.3812,22.3619,22.3619,13700.0
2007-04-04 12:00:00,34.72,34.73,34.71,34.72,21300.0,22.3619,22.3683,22.3554,22.3619,21300.0
2007-04-04 12:05:00,34.72,34.76,34.72,34.74,39700.0,22.3619,22.3876,22.3619,22.3747,39700.0
2007-04-04 12:10:00,34.75,34.75,34.74,34.74,6800.0,22.3812,22.3812,22.3747,22.3747,6800.0
2007-04-04 12:15:00,34.74,34.75,34.73,34.74,73500.0,22.3747,22.3812,22.3683,22.3747,73500.0
2007-04-04 12:20:00,34.73,34.74,34.73,34.74,35800.0,22.3683,22.3747,22.3683,22.3747,35800.0
2007-04-04 12:25:00,34.73,34.74,34.73,34.74,9000.0,22.3683,22.3747,22.3683,22.3747,9000.0
2007-04-04 12:30:00,34.73,34.74,34.73,34.74,20700.0,22.3683,22.3747,22.3683,22.3747,20700.0
2007-04-04 12:35:00,34.73,34.74,34.73,34.74,7300.0,22.3683,22.3747,22.3683,22.3747,7300.0
2007-04-04 12:40:00,34.74,34.75,34.73,34.74,18700.0,22.3747,22.3812,22.3683,22.3747,18700.0
2007-04-04 12:45:00,34.73,34.74,34.73,34.73,6700.0,22.3683,22.3747,22.3683,22.3683,6700.0
2007-04-04 12:50:00,34.73,34.74,34.73,34.73,11600.0,22.3683,22.3747,22.3683,22.3683,11600.0
2007-04-04 12:55:00,34.74,34.75,34.73,34.75,8000.0,22.3747,22.3812,22.3683,22.3812,8000.0
2007-04-04 13:00:00,34.74,34.76,34.73,34.73,94600.0,22.3747,22.3876,22.3683,22.3683,94600.0
2007-04-04 13:05:00,34.73,34.75,34.72,34.73,70700.0,22.3683,22.3812,22.3619,22.3683,70700.0
2007-04-04 13:10:00,34.73,34.74,34.72,34.73,5900.0,22.3683,22.3747,22.3619,22.3683,5900.0
2007-04-04 13:15:00,34.74,34.74,34.73,34.74,44600.0,22.3747,22.3747,22.3683,22.3747,44600.0
2007-04-04 13:20:00,34.74,34.77,34.74,34.77,12600.0,22.3747,22.3941,22.3747,22.3941,12600.0
2007-04-04 13:25:00,34.76,34.76,34.75,34.75,5900.0,22.3876,22.3876,22.3812,22.3812,5900.0
2007-04-04 13:30:00,34.76,34.76,34.74,34.74,14100.0,22.3876,22.3876,22.3747,22.3747,14100.0
2007-04-04 13:35:00,34.74,34.75,34.73,34.75,22600.0,22.3747,22.3812,22.3683,22.3812,22600.0
2007-04-04 13:40:00,34.75,34.75,34.74,34.74,11800.0,22.3812,22.3812,22.3747,22.3747,11800.0
2007-04-04 13:45:00,34.74,34.75,34.74,34.74,9000.0,22.3747,22.3812,22.3747,22.3747,9000.0
2007-04-04 13:50:00,34.74,34.75,34.74,34.74,6300.0,22.3747,22.3812,22.3747,22.3747,6300.0
2007-04-04 13:55:00,34.75,34.75,34.74,34.75,6000.0,22.3812,22.3812,22.3747,22.3812,6000.0
2007-04-04 14:00:00,34.74,34.76,34.74,34.75,17100.0,22.3747,22.3876,22.3747,22.3812,17100.0
2007-04-04 14:05:00,34.75,34.77,34.75,34.77,10600.0,22.3812,22.3941,22.3812,22.3941,10600.0
2007-04-04 14:10:00,34.77,34.79,34.76,34.78,16700.0,22.3941,22.4069,22.3876,22.4005,16700.0
2007-04-04 14:15:00,34.78,34.79,34.76,34.77,11200.0,22.4005,22.4069,22.3876,22.3941,11200.0
2007-04-04 14:20:00,34.77,34.77,34.73,34.73,22500.0,22.3941,22.3941,22.3683,22.3683,22500.0
2007-04-04 14:25:00,34.73,34.74,34.73,34.73,8200.0,22.3683,22.3747,22.3683,22.3683,8200.0
2007-04-04 14:30:00,34.73,34.77,34.72,34.73,32000.0,22.3683,22.3941,22.3619,22.3683,32000.0
2007-04-04 14:35:00,34.74,34.76,34.72,34.76,51600.0,22.3747,22.3876,22.3619,22.3876,51600.0
2007-04-04 14:40:00,34.76,34.76,34.73,34.73,25700.0,22.3876,22.3876,22.3683,22.3683,25700.0
2007-04-04 14:45:00,34.74,34.75,34.73,34.73,12700.0,22.3747,22.3812,22.3683,22.3683,12700.0
2007-04-04 14:50:00,34.73,34.76,34.73,34.76,14700.0,22.3683,22.3876,22.3683,22.3876,14700.0
2007-04-04 14:55:00,34.75,34.77,34.74,34.75,12700.0,22.3812,22.3941,22.3747,22.3812,12700.0
2007-04-04 15:00:00,34.76,34.76,34.74,34.74,12100.0,22.3876,22.3876,22.3747,22.3747,12100.0
2007-04-04 15:05:00,34.74,34.75,34.74,34.74,26100.0,22.3747,22.3812,22.3747,22.3747,26100.0
2007-04-04 15:10:00,34.74,34.75,34.73,34.74,20600.0,22.3747,22.3812,22.3683,22.3747,20600.0
2007-04-04 15:15:00,34.73,34.79,34.73,34.79,69400.0,22.3683,22.4069,22.3683,22.4069,69400.0
2007-04-04 15:20:00,34.79,34.83,34.78,34.81,31000.0,22.4069,22.4327,22.4005,22.4198,31000.0
2007-04-04 15:25:00,34.81,34.81,34.77,34.8,39400.0,22.4198,22.4198,22.3941,22.4134,39400.0
2007-04-04 15:30:00,34.79,34.8,34.78,34.78,20500.0,22.4069,22.4134,22.4005,22.4005,20500.0
2007-04-04 15:35:00,34.79,34.79,34.78,34.78,15500.0,22.4069,22.4069,22.4005,22.4005,15500.0
2007-04-04 15:40:00,34.79,34.79,34.77,34.78,25300.0,22.4069,22.4069,22.3941,22.4005,25300.0
2007-04-04 15:45:00,34.79,34.81,34.79,34.8,27100.0,22.4069,22.4198,22.4069,22.4134,27100.0
2007-04-04 15:50:00,34.8,34.81,34.74,34.79,85300.0,22.4134,22.4198,22.3747,22.4069,85300.0
2007-04-04 15:55:00,34.78,34.8,34.76,34.77,54200.0,22.4005,22.4134,22.3876,22.3941,54200.0
2007-04-05 09:30:00,34.8,34.9,34.77,34.9,35100.0,22.4134,22.4778,22.3941,22.4778,35100.0
2007-04-05 09:35:00,34.88,34.91,34.83,34.86,17900.0,22.4649,22.4842,22.4327,22.452,17900.0
2007-04-05 09:40:00,34.86,34.9,34.82,34.87,18600.0,22.452,22.4778,22.4263,22.4585,18600.0
2007-04-05 09:45:00,34.87,34.91,34.87,34.91,8700.0,22.4585,22.4842,22.4585,22.4842,8700.0
2007-04-05 09:50:00,34.91,34.93,34.9,34.92,9100.0,22.4842,22.4971,22.4778,22.4907,9100.0
2007-04-05 09:55:00,34.93,34.95,34.92,34.92,23500.0,22.4971,22.51,22.4907,22.4907,23500.0
2007-04-05 10:00:00,34.92,34.92,34.81,34.82,19600.0,22.4907,22.4907,22.4198,22.4263,19600.0
2007-04-05 10:05:00,34.82,34.82,34.77,34.8,40100.0,22.4263,22.4263,22.3941,22.4134,40100.0
2007-04-05 10:10:00,34.8,34.81,34.76,34.79,80000.0,22.4134,22.4198,22.3876,22.4069,80000.0
2007-04-05 10:15:00,34.78,34.82,34.78,34.8,79600.0,22.4005,22.4263,22.4005,22.4134,79600.0
2007-04-05 10:20:00,34.79,34.82,34.79,34.8,21200.0,22.4069,22.4263,22.4069,22.4134,21200.0
2007-04-05 10:25:00,34.8,34.8,34.74,34.8,28600.0,22.4134,22.4134,22.3747,22.4134,28600.0
2007-04-05 10:30:00,34.79,34.82,34.79,34.8,87700.0,22.4069,22.4263,22.4069,22.4134,87700.0
2007-04-05 10:35:00,34.79,34.8,34.75,34.79,55800.0,22.4069,22.4134,22.3812,22.4069,55800.0
2007-04-05 10:40:00,34.8,34.8,34.79,34.8,16400.0,22.4134,22.4134,22.4069,22.4134,16400.0
2007-04-05 10:45:00,34.8,34.8,34.78,34.79,93300.0,22.4134,22.4134,22.4005,22.4069,93300.0
2007-04-05 10:50:00,34.79,34.81,34.76,34.8,32900.0,22.4069,22.4198,22.3876,22.4134,32900.0
2007-04-05 10:55:00,34.79,34.8,34.79,34.8,15300.0,22.4069,22.4134,22.4069,22.4134,15300.0
2007-04-05 11:00:00,34.8,34.8,34.75,34.75,53200.0,22.4134,22.4134,22.3812,22.3812,53200.0
2007-04-05 11:05:00,34.76,34.76,34.69,34.7,38700.0,22.3876,22.3876,22.3425,22.349,38700.0
2007-04-05 11:10:00,34.71,34.79,34.71,34.72,76300.0,22.3554,22.4069,22.3554,22.3619,76300.0
2007-04-05 11:15:00,34.72,34.79,34.72,34.76,15400.0,22.3619,22.4069,22.3619,22.3876,15400.0
2007-04-05 11:20:00,34.76,34.76,34.7,34.71,17100.0,22.3876,22.3876,22.349,22.3554,17100.0
2007-04-05 11:25:00,34.71,34.75,34.71,34.75,17700.0,22.3554,22.3812,22.3554,22.3812,17700.0
2007-04-05 11:30:00,34.75,34.77,34.75,34.76,11800.0,22.3812,22.3941,22.3812,22.3876,11800.0
2007-04-05 11:35:00,34.76,34.78,34.75,34.76,46900.0,22.3876,22.4005,22.3812,22.3876,46900.0
2007-04-05 11:40:00,34.76,34.78,34.75,34.77,58000.0,22.3876,22.4005,22.3812,22.3941,58000.0
2007-04-05 11:45:00,34.77,34.79,34.76,34.77,17000.0,22.3941,22.4069,22.3876,22.3941,17000.0
2007-04-05 11:50:00,34.77,34.79,34.77,34.78,8200.0,22.3941,22.4069,22.3941,22.4005,8200.0
2007-04-05 11:55:00,34.79,34.8,34.78,34.8,41900.0,22.4069,22.4134,22.4005,22.4134,41900.0
2007-04-05 12:00:00,34.8,34.85,34.8,34.82,26800.0,22.4134,22.4456,22.4134,22.4263,26800.0
2007-04-05 12:05:00,34.82,34.83,34.81,34.83,11400.0,22.4263,22.4327,22.4198,22.4327,11400.0
2007-04-05 12:10:00,34.83,34.83,34.79,34.79,7900.0,22.4327,22.4327,22.4069,22.4069,7900.0
2007-04-05 12:15:00,34.8,34.8,34.77,34.78,19200.0,22.4134,22.4134,22.3941,22.4005,19200.0
2007-04-05 12:20:00,34.79,34.79,34.78,34.79,5200.0,22.4069,22.4069,22.4005,22.4069,5200.0
2007-04-05 12:25:00,34.79,34.79,34.76,34.76,11400.0,22.4069,22.4069,22.3876,22.3876,11400.0
2007-04-05 12:30:00,34.76,34.79,34.76,34.78,40700.0,22.3876,22.4069,22.3876,22.4005,40700.0
2007-04-05 12:35:00,34.79,34.8,34.75,34.75,115100.0,22.4069,22.4134,22.3812,22.3812,115100.0
2007-04-05 12:40:00,34.75,34.77,34.75,34.76,56500.0,22.3812,22.3941,22.3812,22.3876,56500.0
2007-04-05 12:45:00,34.76,34.76,34.75,34.75,53300.0,22.3876,22.3876,22.3812,22.3812,53300.0
2007-04-05 12:50:00,34.76,34.76,34.75,34.76,47500.0,22.3876,22.3876,22.3812,22.3876,47500.0
2007-04-05 12:55:00,34.76,34.76,34.75,34.76,9400.0,22.3876,22.3876,22.3812,22.3876,9400.0
2007-04-05 13:00:00,34.76,34.78,34.75,34.76,18300.0,22.3876,22.4005,22.3812,22.3876,18300.0
2007-04-05 13:05:00,34.76,34.76,34.75,34.75,8100.0,22.3876,22.3876,22.3812,22.3812,8100.0
2007-04-05 13:10:00,34.75,34.77,34.75,34.76,24400.0,22.3812,22.3941,22.3812,22.3876,24400.0
2007-04-05 13:15:00,34.77,34.77,34.76,34.76,2800.0,22.3941,22.3941,22.3876,22.3876,2800.0
2007-04-05 13:20:00,34.77,34.77,34.76,34.76,11200.0,22.3941,22.3941,22.3876,22.3876,11200.0
2007-04-05 13:25:00,34.76,34.77,34.74,34.75,28500.0,22.3876,22.3941,22.3747,22.3812,28500.0
2007-04-05 13:30:00,34.75,34.76,34.75,34.76,12900.0,22.3812,22.3876,22.3812,22.3876,12900.0
2007-04-05 13:35:00,34.77,34.77,34.76,34.76,14000.0,22.3941,22.3941,22.3876,22.3876,14000.0
2007-04-05 13:40:00,34.76,34.77,34.75,34.75,21700.0,22.3876,22.3941,22.3812,22.3812,21700.0
2007-04-05 13:45:00,34.75,34.76,34.74,34.75,45300.0,22.3812,22.3876,22.3747,22.3812,45300.0
2007-04-05 13:50:00,34.76,34.76,34.73,34.74,20200.0,22.3876,22.3876,22.3683,22.3747,20200.0
2007-04-05 13:55:00,34.74,34.76,34.72,34.74,80500.0,22.3747,22.3876,22.3619,22.3747,80500.0
2007-04-05 14:00:00,34.74,34.77,34.74,34.75,56300.0,22.3747,22.3941,22.3747,22.3812,56300.0
2007-04-05 14:05:00,34.75,34.75,34.74,34.75,25500.0,22.3812,22.3812,22.3747,22.3812,25500.0
2007-04-05 14:10:00,34.75,34.76,34.74,34.74,29500.0,22.3812,22.3876,22.3747,22.3747,29500.0
2007-04-05 14:15:00,34.74,34.75,34.73,34.75,30300.0,22.3747,22.3812,22.3683,22.3812,30300.0
2007-04-05 14:20:00,34.74,34.75,34.74,34.75,56000.0,22.3747,22.3812,22.3747,22.3812,56000.0
2007-04-05 14:25:00,34.74,34.75,34.74,34.74,16900.0,22.3747,22.3812,22.3747,22.3747,16900.0
2007-04-05 14:30:00,34.74,34.75,34.72,34.75,42500.0,22.3747,22.3812,22.3619,22.3812,42500.0
2007-04-05 14:35:00,34.75,34.76,34.73,34.74,31600.0,22.3812,22.3876,22.3683,22.3747,31600.0
2007-04-05 14:40:00,34.74,34.74,34.73,34.74,12800.0,22.3747,22.3747,22.3683,22.3747,12800.0
2007-04-05 14:45:00,34.74,34.76,34.73,34.75,36500.0,22.3747,22.3876,22.3683,22.3812,36500.0
2007-04-05 14:50:00,34.75,34.76,34.74,34.74,62200.0,22.3812,22.3876,22.3747,22.3747,62200.0
2007-04-05 14:55:00,34.75,34.75,34.74,34.75,18600.0,22.3812,22.3812,22.3747,22.3812,18600.0
2007-04-05 15:00:00,34.75,34.77,34.74,34.77,28300.0,22.3812,22.3941,22.3747,22.3941,28300.0
2007-04-05 15:05:00,34.77,34.78,34.76,34.76,14400.0,22.3941,22.4005,22.3876,22.3876,14400.0
2007-04-05 15:10:00,34.76,34.77,34.76,34.76,12100.0,22.3876,22.3941,22.3876,22.3876,12100.0
2007-04-05 15:15:00,34.76,34.77,34.76,34.77,27500.0,22.3876,22.3941,22.3876,22.3941,27500.0
2007-04-05 15:20:00,34.77,34.77,34.76,34.77,26800.0,22.3941,22.3941,22.3876,22.3941,26800.0
2007-04-05 15:25:00,34.77,34.77,34.76,34.76,23900.0,22.3941,22.3941,22.3876,22.3876,23900.0
2007-04-05 15:30:00,34.77,34.78,34.76,34.77,19600.0,22.3941,22.4005,22.3876,22.3941,19600.0
2007-04-05 15:35:00,34.77,34.77,34.74,34.75,38300.0,22.3941,22.3941,22.3747,22.3812,38300.0
2007-04-05 15:40:00,34.75,34.77,34.75,34.76,27400.0,22.3812,22.3941,22.3812,22.3876,27400.0
2007-04-05 15:45:00,34.75,34.76,34.73,34.75,26600.0,22.3812,22.3876,22.3683,22.3812,26600.0
2007-04-05 15:50:00,34.75,34.75,34.73,34.74,30800.0,22.3812,22.3812,22.3683,22.3747,30800.0
2007-04-05 15:55:00,34.75,34.75,34.71,34.71,48100.0,22.3812,22.3812,22.3554,22.3554,48100.0
2007-04-09 09:30:00,34.82,34.91,34.79,34.91,68500.0,22.4263,22.4842,22.4069,22.4842,68500.0
2007-04-09 09:35:00,34.91,34.92,34.8,34.89,26900.0,22.4842,22.4907,22.4134,22.4714,26900.0
2007-04-09 09:40:00,34.89,34.89,34.75,34.78,42000.0,22.4714,22.4714,22.3812,22.4005,42000.0
2007-04-09 09:45:00,34.78,34.86,34.77,34.86,28700.0,22.4005,22.452,22.3941,22.452,28700.0
2007-04-09 09:50:00,34.87,34.89,34.83,34.88,19600.0,22.4585,22.4714,22.4327,22.4649,19600.0
2007-04-09 09:55:00,34.89,34.94,34.85,34.93,25300.0,22.4714,22.5036,22.4456,22.4971,25300.0
2007-04-09 10:00:00,34.93,34.95,34.91,34.94,17000.0,22.4971,22.51,22.4842,22.5036,17000.0
2007-04-09 10:05:00,34.94,34.98,34.91,34.94,65600.0,22.5036,22.5293,22.4842,22.5036,65600.0
2007-04-09 10:10:00,34.94,34.97,34.91,34.94,42500.0,22.5036,22.5229,22.4842,22.5036,42500.0
2007-04-09 10:15:00,34.93,34.97,34.93,34.97,19700.0,22.4971,22.5229,22.4971,22.5229,19700.0
2007-04-09 10:20:00,34.96,34.99,34.96,34.97,29500.0,22.5164,22.5358,22.5164,22.5229,29500.0
2007-04-09 10:25:00,34.96,34.97,34.95,34.95,17600.0,22.5164,22.5229,22.51,22.51,17600.0
2007-04-09 10:30:00,34.95,34.98,34.95,34.97,25100.0,22.51,22.5293,22.51,22.5229,25100.0
2007-04-09 10:35:00,34.97,34.99,34.97,34.97,15600.0,22.5229,22.5358,22.5229,22.5229,15600.0
2007-04-09 10:40:00,34.97,34.98,34.97,34.97,19300.0,22.5229,22.5293,22.5229,22.5229,19300.0
2007-04-09 10:45:00,34.97,34.98,34.95,34.95,39900.0,22.5229,22.5293,22.51,22.51,39900.0
2007-04-09 10:50:00,34.95,34.98,34.95,34.95,26800.0,22.51,22.5293,22.51,22.51,26800.0
2007-04-09 10:55:00,34.95,34.96,34.94,34.96,33300.0,22.51,22.5164,22.5036,22.5164,33300.0
2007-04-09 11:00:00,34.96,34.97,34.95,34.97,20900.0,22.5164,22.5229,22.51,22.5229,20900.0
2007-04-09 11:05:00,34.97,34.99,34.96,34.97,34700.0,22.5229,22.5358,22.5164,22.5229,34700.0
2007-04-09 11:10:00,34.96,34.99,34.96,34.99,24000.0,22.5164,22.5358,22.5164,22.5358,24000.0
2007-04-09 11:15:00,34.99,34.99,34.98,34.98,13900.0,22.5358,22.5358,22.5293,22.5293,13900.0
2007-04-09 11:20:00,34.98,34.98,34.96,34.96,12200.0,22.5293,22.5293,22.5164,22.5164,12200.0
2007-04-09 11:25:00,34.97,34.98,34.96,34.97,18000.0,22.5229,22.5293,22.5164,22.5229,18000.0
2007-04-09 11:30:00,34.97,34.99,34.97,34.98,18200.0,22.5229,22.5358,22.5229,22.5293,18200.0
2007-04-09 11:35:00,34.99,34.99,34.98,34.98,19300.0,22.5358,22.5358,22.5293,22.5293,19300.0
2007-04-09 11:40:00,34.98,35.03,34.98,35.03,236900.0,22.5293,22.5615,22.5293,22.5615,236900.0
2007-04-09 11:45:00,35.03,35.05,35.03,35.05,27600.0,22.5615,22.5744,22.5615,22.5744,27600.0
2007-04-09 11:50:00,35.05,35.1,35.02,35.09,56600.0,22.5744,22.6066,22.5551,22.6002,56600.0
2007-04-09 11:55:00,35.1,35.1,35.07,35.09,25600.0,22.6066,22.6066,22.5873,22.6002,25600.0
2007-04-09 12:00:00,35.08,35.1,35.05,35.05,58300.0,22.5937,22.6066,22.5744,22.5744,58300.0
2007-04-09 12:05:00,35.05,35.09,35.05,35.09,21700.0,22.5744,22.6002,22.5744,22.6002,21700.0
2007-04-09 12:10:00,35.09,35.1,35.08,35.09,13800.0,22.6002,22.6066,22.5937,22.6002,13800.0
2007-04-09 12:15:00,35.08,35.09,35.08,35.08,16700.0,22.5937,22.6002,22.5937,22.5937,16700.0
2007-04-09 12:20:00,35.09,35.1,35.08,35.1,12900.0,22.6002,22.6066,22.5937,22.6066,12900.0
2007-04-09 12:25:00,35.09,35.1,35.09,35.09,21600.0,22.6002,22.6066,22.6002,22.6002,21600.0
2007-04-09 12:30:00,35.1,35.1,35.09,35.1,14300.0,22.6066,22.6066,22.6002,22.6066,14300.0
2007-04-09 12:35:00,35.1,35.1,35.07,35.1,29900.0,22.6066,22.6066,22.5873,22.6066,29900.0
2007-04-09 12:40:00,35.1,35.1,35.09,35.09,21400.0,22.6066,22.6066,22.6002,22.6002,21400.0
2007-04-09 12:45:00,35.1,35.12,35.09,35.1,28100.0,22.6066,22.6195,22.6002,22.6066,28100.0
2007-04-09 12:50:00,35.11,35.14,35.11,35.14,17900.0,22.613,22.6324,22.613,22.6324,17900.0
2007-04-09 12:55:00,35.13,35.15,35.13,35.14,13800.0,22.6259,22.6388,22.6259,22.6324,13800.0
2007-04-09 13:00:00,35.15,35.15,35.13,35.15,34900.0,22.6388,22.6388,22.6259,22.6388,34900.0
2007-04-09 13:05:00,35.15,35.17,35.15,35.17,13700.0,22.6388,22.6517,22.6388,22.6517,13700.0
2007-04-09 13:10:00,35.16,35.18,35.16,35.18,16200.0,22.6452,22.6581,22.6452,22.6581,16200.0
2007-04-09 13:15:00,35.18,35.18,35.17,35.17,10400.0,22.6581,22.6581,22.6517,22.6517,10400.0
2007-04-09 13:20:00,35.17,35.19,35.17,35.17,21800.0,22.6517,22.6646,22.6517,22.6517,21800.0
2007-04-09 13:25:00,35.17,35.18,35.17,35.17,9100.0,22.6517,22.6581,22.6517,22.6517,9100.0
2007-04-09 13:30:00,35.17,35.19,35.17,35.18,17500.0,22.6517,22.6646,22.6517,22.6581,17500.0
2007-04-09 13:35:00,35.19,35.19,35.17,35.19,12700.0,22.6646,22.6646,22.6517,22.6646,12700.0
2007-04-09 13:40:00,35.19,35.2,35.18,35.19,15800.0,22.6646,22.671,22.6581,22.6646,15800.0
2007-04-09 13:45:00,35.19,35.2,35.19,35.19,16000.0,22.6646,22.671,22.6646,22.6646,16000.0
2007-04-09 13:50:00,35.2,35.2,35.18,35.18,22100.0,22.671,22.671,22.6581,22.6581,22100.0
2007-04-09 13:55:00,35.18,35.19,35.17,35.17,15100.0,22.6581,22.6646,22.6517,22.6517,15100.0
2007-04-09 14:00:00,35.18,35.18,35.14,35.14,22700.0,22.6581,22.6581,22.6324,22.6324,22700.0
2007-04-09 14:05:00,35.13,35.15,35.13,35.13,17600.0,22.6259,22.6388,22.6259,22.6259,17600.0
2007-04-09 14:10:00,35.13,35.17,35.13,35.17,28200.0,22.6259,22.6517,22.6259,22.6517,28200.0
2007-04-09 14:15:00,35.17,35.17,35.13,35.13,27400.0,22.6517,22.6517,22.6259,22.6259,27400.0
2007-04-09 14:20:00,35.13,35.13,35.08,35.08,21700.0,22.6259,22.6259,22.5937,22.5937,21700.0
2007-04-09 14:25:00,35.08,35.1,35.08,35.1,14600.0,22.5937,22.6066,22.5937,22.6066,14600.0
2007-04-09 14:30:00,35.1,35.11,35.09,35.11,22900.0,22.6066,22.613,22.6002,22.613,22900.0
2007-04-09 14:35:00,35.12,35.12,35.1,35.11,20200.0,22.6195,22.6195,22.6066,22.613,20200.0
2007-04-09 14:40:00,35.12,35.14,35.12,35.13,21900.0,22.6195,22.6324,22.6195,22.6259,21900.0
2007-04-09 14:45:00,35.13,35.14,35.1,35.1,17100.0,22.6259,22.6324,22.6066,22.6066,17100.0
2007-04-09 14:50:00,35.11,35.11,35.1,35.11,8300.0,22.613,22.613,22.6066,22.613,8300.0
2007-04-09 14:55:00,35.11,35.14,35.1,35.14,30000.0,22.613,22.6324,22.6066,22.6324,30000.0
2007-04-09 15:00:00,35.13,35.14,35.12,35.14,36400.0,22.6259,22.6324,22.6195,22.6324,36400.0
2007-04-09 15:05:00,35.13,35.15,35.13,35.15,36800.0,22.6259,22.6388,22.6259,22.6388,36800.0
2007-04-09 15:10:00,35.15,35.16,35.13,35.14,100200.0,22.6388,22.6452,22.6259,22.6324,100200.0
2007-04-09 15:15:00,35.14,35.18,35.14,35.18,19300.0,22.6324,22.6581,22.6324,22.6581,19300.0
2007-04-09 15:20:00,35.18,35.18,35.16,35.18,32100.0,22.6581,22.6581,22.6452,22.6581,32100.0
2007-04-09 15:25:00,35.19,35.19,35.14,35.19,35700.0,22.6646,22.6646,22.6324,22.6646,35700.0
2007-04-09 15:30:00,35.19,35.19,35.15,35.16,26900.0,22.6646,22.6646,22.6388,22.6452,26900.0
2007-04-09 15:35:00,35.17,35.17,35.15,35.17,42500.0,22.6517,22.6517,22.6388,22.6517,42500.0
2007-04-09 15:40:00,35.16,35.2,35.13,35.14,71300.0,22.6452,22.671,22.6259,22.6324,71300.0
2007-04-09 15:45:00,35.13,35.13,35.1,35.12,52600.0,22.6259,22.6259,22.6066,22.6195,52600.0
2007-04-09 15:50:00,35.12,35.15,35.12,35.12,64800.0,22.6195,22.6388,22.6195,22.6195,64800.0
2007-04-09 15:55:00,35.13,35.13,35.06,35.08,49700.0,22.6259,22.6259,22.5808,22.5937,49700.0
2007-04-10 09:30:00,34.82,35.0,34.76,34.93,69400.0,22.4263,22.5422,22.3876,22.4971,69400.0
2007-04-10 09:35:00,34.89,34.93,34.8,34.91,18500.0,22.4714,22.4971,22.4134,22.4842,18500.0
2007-04-10 09:40:00,34.89,34.96,34.88,34.93,96500.0,22.4714,22.5164,22.4649,22.4971,96500.0
2007-04-10 09:45:00,34.94,34.98,34.92,34.97,12100.0,22.5036,22.5293,22.4907,22.5229,12100.0
2007-04-10 09:50:00,34.98,35.0,34.97,35.0,15600.0,22.5293,22.5422,22.5229,22.5422,15600.0
2007-04-10 09:55:00,34.99,35.0,34.95,34.99,13500.0,22.5358,22.5422,22.51,22.5358,13500.0
2007-04-10 10:00:00,34.99,34.99,34.93,34.94,17100.0,22.5358,22.5358,22.4971,22.5036,17100.0
2007-04-10 10:05:00,34.94,34.94,34.89,34.9,24200.0,22.5036,22.5036,22.4714,22.4778,24200.0
2007-04-10 10:10:00,34.9,34.95,34.9,34.95,20300.0,22.4778,22.51,22.4778,22.51,20300.0
2007-04-10 10:15:00,34.96,35.0,34.95,34.98,24000.0,22.5164,22.5422,22.51,22.5293,24000.0
2007-04-10 10:20:00,34.98,34.98,34.94,34.97,29100.0,22.5293,22.5293,22.5036,22.5229,29100.0
2007-04-10 10:25:00,34.97,35.0,34.96,34.98,43000.0,22.5229,22.5422,22.5164,22.5293,43000.0
2007-04-10 10:30:00,34.98,34.99,34.94,34.97,25300.0,22.5293,22.5358,22.5036,22.5229,25300.0
2007-04-10 10:35:00,34.97,34.98,34.93,34.97,57000.0,22.5229,22.5293,22.4971,22.5229,57000.0
2007-04-10 10:40:00,34.97,34.98,34.89,34.89,22700.0,22.5229,22.5293,22.4714,22.4714,22700.0
2007-04-10 10:45:00,34.89,34.9,34.89,34.9,7300.0,22.4714,22.4778,22.4714,22.4778,7300.0
2007-04-10 10:50:00,34.9,34.92,34.9,34.91,8200.0,22.4778,22.4907,22.4778,22.4842,8200.0
2007-04-10 10:55:00,34.91,34.93,34.9,34.9,9800.0,22.4842,22.4971,22.4778,22.4778,9800.0
2007-04-10 11:00:00,34.9,34.9,34.89,34.9,34600.0,22.4778,22.4778,22.4714,22.4778,34600.0
2007-04-10 11:05:00,34.89,34.9,34.89,34.9,36800.0,22.4714,22.4778,22.4714,22.4778,36800.0
2007-04-10 11:10:00,34.89,34.9,34.87,34.88,16000.0,22.4714,22.4778,22.4585,22.4649,16000.0
2007-04-10 11:15:00,34.88,34.91,34.86,34.91,18900.0,22.4649,22.4842,22.452,22.4842,18900.0
2007-04-10 11:20:00,34.9,34.9,34.89,34.9,5500.0,22.4778,22.4778,22.4714,22.4778,5500.0
2007-04-10 11:25:00,34.9,34.92,34.9,34.92,6700.0,22.4778,22.4907,22.4778,22.4907,6700.0
2007-04-10 11:30:00,34.93,34.95,34.89,34.89,17400.0,22.4971,22.51,22.4714,22.4714,17400.0
2007-04-10 11:35:00,34.89,34.93,34.85,34.9,25900.0,22.4714,22.4971,22.4456,22.4778,25900.0
2007-04-10 11:40:00,34.91,34.91,34.89,34.89,34100.0,22.4842,22.4842,22.4714,22.4714,34100.0
2007-04-10 11:45:00,34.9,34.91,34.89,34.89,8300.0,22.4778,22.4842,22.4714,22.4714,8300.0
2007-04-10 11:50:00,34.89,34.9,34.89,34.9,2900.0,22.4714,22.4778,22.4714,22.4778,2900.0
2007-04-10 11:55:00,34.9,34.94,34.9,34.93,9800.0,22.4778,22.5036,22.4778,22.4971,9800.0
2007-04-10 12:00:00,34.93,34.95,34.89,34.95,61500.0,22.4971,22.51,22.4714,22.51,61500.0
2007-04-10 12:05:00,34.95,34.95,34.89,34.89,26500.0,22.51,22.51,22.4714,22.4714,26500.0
2007-04-10 12:10:00,34.89,34.89,34.86,34.87,11600.0,22.4714,22.4714,22.452,22.4585,11600.0
2007-04-10 12:15:00,34.87,34.88,34.87,34.88,5000.0,22.4585,22.4649,22.4585,22.4649,5000.0
2007-04-10 12:20:00,34.88,34.88,34.88,34.88,7000.0,22.4649,22.4649,22.4649,22.4649,7000.0
2007-04-10 12:25:00,34.87,34.89,34.86,34.88,18600.0,22.4585,22.4714,22.452,22.4649,18600.0
2007-04-10 12:30:00,34.88,34.89,34.88,34.88,7400.0,22.4649,22.4714,22.4649,22.4649,7400.0
2007-04-10 12:35:00,34.88,34.92,34.88,34.92,10200.0,22.4649,22.4907,22.4649,22.4907,10200.0
2007-04-10 12:40:00,34.91,34.91,34.89,34.9,11600.0,22.4842,22.4842,22.4714,22.4778,11600.0
2007-04-10 12:45:00,34.9,34.9,34.89,34.9,64700.0,22.4778,22.4778,22.4714,22.4778,64700.0
2007-04-10 12:50:00,34.9,34.9,34.89,34.9,11500.0,22.4778,22.4778,22.4714,22.4778,11500.0
2007-04-10 12:55:00,34.89,34.91,34.89,34.91,8700.0,22.4714,22.4842,22.4714,22.4842,8700.0
2007-04-10 13:00:00,34.91,34.91,34.9,34.9,6800.0,22.4842,22.4842,22.4778,22.4778,6800.0
2007-04-10 13:05:00,34.9,34.92,34.9,34.9,7900.0,22.4778,22.4907,22.4778,22.4778,7900.0
2007-04-10 13:10:00,34.9,34.91,34.9,34.9,7800.0,22.4778,22.4842,22.4778,22.4778,7800.0
2007-04-10 13:15:00,34.91,34.91,34.9,34.9,6100.0,22.4842,22.4842,22.4778,22.4778,6100.0
2007-04-10 13:20:00,34.91,34.91,34.9,34.9,41200.0,22.4842,22.4842,22.4778,22.4778,41200.0
2007-04-10 13:25:00,34.9,34.91,34.9,34.91,11500.0,22.4778,22.4842,22.4778,22.4842,11500.0
2007-04-10 13:30:00,34.91,34.92,34.9,34.91,12600.0,22.4842,22.4907,22.4778,22.4842,12600.0
2007-04-10 13:35:00,34.91,34.94,34.91,34.94,9400.0,22.4842,22.5036,22.4842,22.5036,9400.0
2007-04-10 13:40:00,34.94,34.95,34.93,34.93,10500.0,22.5036,22.51,22.4971,22.4971,10500.0
2007-04-10 13:45:00,34.93,34.95,34.93,34.95,8800.0,22.4971,22.51,22.4971,22.51,8800.0
2007-04-10 13:50:00,34.94,34.95,34.94,34.94,10400.0,22.5036,22.51,22.5036,22.5036,10400.0
2007-04-10 13:55:00,34.94,34.94,34.92,34.92,12800.0,22.5036,22.5036,22.4907,22.4907,12800.0
2007-04-10 14:00:00,34.92,34.95,34.91,34.94,19800.0,22.4907,22.51,22.4842,22.5036,19800.0
2007-04-10 14:05:00,34.93,34.94,34.93,34.93,15300.0,22.4971,22.5036,22.4971,22.4971,15300.0
2007-04-10 14:10:00,34.93,34.97,34.91,34.94,53700.0,22.4971,22.5229,22.4842,22.5036,53700.0
2007-04-10 14:15:00,34.94,34.97,34.9,34.93,39100.0,22.5036,22.5229,22.4778,22.4971,39100.0
2007-04-10 14:20:00,34.93,34.94,34.92,34.93,12900.0,22.4971,22.5036,22.4907,22.4971,12900.0
2007-04-10 14:25:00,34.92,34.92,34.89,34.89,58700.0,22.4907,22.4907,22.4714,22.4714,58700.0
2007-04-10 14:30:00,34.9,34.9,34.84,34.84,31100.0,22.4778,22.4778,22.4391,22.4391,31100.0
2007-04-10 14:35:00,34.83,34.88,34.83,34.88,45600.0,22.4327,22.4649,22.4327,22.4649,45600.0
2007-04-10 14:40:00,34.87,34.88,34.87,34.88,35900.0,22.4585,22.4649,22.4585,22.4649,35900.0
2007-04-10 14:45:00,34.89,34.9,34.88,34.9,29000.0,22.4714,22.4778,22.4649,22.4778,29000.0
2007-04-10 14:50:00,34.9,34.91,34.9,34.91,43000.0,22.4778,22.4842,22.4778,22.4842,43000.0
2007-04-10 14:55:00,34.9,34.91,34.9,34.91,20600.0,22.4778,22.4842,22.4778,22.4842,20600.0
2007-04-10 15:00:00,34.9,34.91,34.9,34.9,17200.0,22.4778,22.4842,22.4778,22.4778,17200.0
2007-04-10 15:05:00,34.9,34.91,34.9,34.9,16200.0,22.4778,22.4842,22.4778,22.4778,16200.0
2007-04-10 15:10:00,34.9,34.91,34.9,34.91,19100.0,22.4778,22.4842,22.4778,22.4842,19100.0
2007-04-10 15:15:00,34.9,34.9,34.87,34.9,22100.0,22.4778,22.4778,22.4585,22.4778,22100.0
2007-04-10 15:20:00,34.9,34.93,34.89,34.9,85400.0,22.4778,22.4971,22.4714,22.4778,85400.0
2007-04-10 15:25:00,34.91,34.94,34.91,34.93,24400.0,22.4842,22.5036,22.4842,22.4971,24400.0
2007-04-10 15:30:00,34.92,34.92,34.88,34.92,67700.0,22.4907,22.4907,22.4649,22.4907,67700.0
2007-04-10 15:35:00,34.92,34.98,34.92,34.96,31600.0,22.4907,22.5293,22.4907,22.5164,31600.0
2007-04-10 15:40:00,34.96,34.96,34.92,34.96,29400.0,22.5164,22.5164,22.4907,22.5164,29400.0
2007-04-10 15:45:00,34.96,34.98,34.93,34.93,26300.0,22.5164,22.5293,22.4971,22.4971,26300.0
2007-04-10 15:50:00,34.93,34.94,34.92,34.92,23600.0,22.4971,22.5036,22.4907,22.4907,23600.0
2007-04-10 15:55:00,34.94,34.94,34.92,34.93,27500.0,22.5036,22.5036,22.4907,22.4971,27500.0
2007-04-11 09:30:00,34.87,34.95,34.64,34.77,59900.0,22.4585,22.51,22.3103,22.3941,59900.0
2007-04-11 09:35:00,34.77,34.89,34.76,34.83,26000.0,22.3941,22.4714,22.3876,22.4327,26000.0
2007-04-11 09:40:00,34.83,34.86,34.76,34.79,49100.0,22.4327,22.452,22.3876,22.4069,49100.0
2007-04-11 09:45:00,34.76,34.83,34.76,34.78,21800.0,22.3876,22.4327,22.3876,22.4005,21800.0
2007-04-11 09:50:00,34.8,34.83,34.79,34.83,18600.0,22.4134,22.4327,22.4069,22.4327,18600.0
2007-04-11 09:55:00,34.84,34.85,34.8,34.83,13100.0,22.4391,22.4456,22.4134,22.4327,13100.0
2007-04-11 10:00:00,34.84,34.85,34.81,34.83,20500.0,22.4391,22.4456,22.4198,22.4327,20500.0
2007-04-11 10:05:00,34.83,34.84,34.76,34.84,42000.0,22.4327,22.4391,22.3876,22.4391,42000.0
2007-04-11 10:10:00,34.83,34.85,34.81,34.81,18200.0,22.4327,22.4456,22.4198,22.4198,18200.0
2007-04-11 10:15:00,34.82,34.82,34.78,34.78,23600.0,22.4263,22.4263,22.4005,22.4005,23600.0
2007-04-11 10:20:00,34.78,34.79,34.77,34.79,74000.0,22.4005,22.4069,22.3941,22.4069,74000.0
2007-04-11 10:25:00,34.78,34.8,34.77,34.79,15000.0,22.4005,22.4134,22.3941,22.4069,15000.0
2007-04-11 10:30:00,34.79,34.79,34.76,34.78,14100.0,22.4069,22.4069,22.3876,22.4005,14100.0
2007-04-11 10:35:00,34.78,34.8,34.78,34.8,8800.0,22.4005,22.4134,22.4005,22.4134,8800.0
2007-04-11 10:40:00,34.79,34.8,34.75,34.76,29900.0,22.4069,22.4134,22.3812,22.3876,29900.0
2007-04-11 10:45:00,34.75,34.78,34.73,34.77,52800.0,22.3812,22.4005,22.3683,22.3941,52800.0
2007-04-11 10:50:00,34.77,34.78,34.73,34.73,59500.0,22.3941,22.4005,22.3683,22.3683,59500.0
2007-04-11 10:55:00,34.73,34.73,34.63,34.71,28100.0,22.3683,22.3683,22.3039,22.3554,28100.0
2007-04-11 11:00:00,34.7,34.72,34.68,34.71,54900.0,22.349,22.3619,22.3361,22.3554,54900.0
2007-04-11 11:05:00,34.7,34.7,34.66,34.68,26200.0,22.349,22.349,22.3232,22.3361,26200.0
2007-04-11 11:10:00,34.67,34.72,34.67,34.71,29500.0,22.3297,22.3619,22.3297,22.3554,29500.0
2007-04-11 11:15:00,34.7,34.71,34.67,34.68,24000.0,22.349,22.3554,22.3297,22.3361,24000.0
2007-04-11 11:20:00,34.69,34.7,34.66,34.67,56000.0,22.3425,22.349,22.3232,22.3297,56000.0
2007-04-11 11:25:00,34.67,34.68,34.65,34.65,22100.0,22.3297,22.3361,22.3168,22.3168,22100.0
2007-04-11 11:30:00,34.65,34.65,34.59,34.59,122200.0,22.3168,22.3168,22.2781,22.2781,122200.0
2007-04-11 11:35:00,34.6,34.61,34.58,34.6,54400.0,22.2846,22.291,22.2717,22.2846,54400.0
2007-04-11 11:40:00,34.61,34.61,34.6,34.61,12600.0,22.291,22.291,22.2846,22.291,12600.0
2007-04-11 11:45:00,34.61,34.61,34.6,34.6,7600.0,22.291,22.291,22.2846,22.2846,7600.0
2007-04-11 11:50:00,34.6,34.61,34.6,34.61,7600.0,22.2846,22.291,22.2846,22.291,7600.0
2007-04-11 11:55:00,34.61,34.62,34.6,34.61,16400.0,22.291,22.2975,22.2846,22.291,16400.0
2007-04-11 12:00:00,34.61,34.69,34.6,34.69,65600.0,22.291,22.3425,22.2846,22.3425,65600.0
2007-04-11 12:05:00,34.7,34.72,34.68,34.69,19600.0,22.349,22.3619,22.3361,22.3425,19600.0
2007-04-11 12:10:00,34.69,34.69,34.64,34.66,19600.0,22.3425,22.3425,22.3103,22.3232,19600.0
2007-04-11 12:15:00,34.67,34.68,34.65,34.65,7200.0,22.3297,22.3361,22.3168,22.3168,7200.0
2007-04-11 12:20:00,34.66,34.71,34.66,34.71,6700.0,22.3232,22.3554,22.3232,22.3554,6700.0
2007-04-11 12:25:00,34.71,34.74,34.71,34.74,9700.0,22.3554,22.3747,22.3554,22.3747,9700.0
2007-04-11 12:30:00,34.73,34.74,34.7,34.7,11600.0,22.3683,22.3747,22.349,22.349,11600.0
2007-04-11 12:35:00,34.7,34.71,34.7,34.7,7300.0,22.349,22.3554,22.349,22.349,7300.0
2007-04-11 12:40:00,34.7,34.71,34.67,34.68,10800.0,22.349,22.3554,22.3297,22.3361,10800.0
2007-04-11 12:45:00,34.68,34.68,34.64,34.68,11300.0,22.3361,22.3361,22.3103,22.3361,11300.0
2007-04-11 12:50:00,34.67,34.68,34.64,34.64,13600.0,22.3297,22.3361,22.3103,22.3103,13600.0
2007-04-11 12:55:00,34.63,34.65,34.63,34.64,12600.0,22.3039,22.3168,22.3039,22.3103,12600.0
2007-04-11 13:00:00,34.63,34.66,34.63,34.66,14000.0,22.3039,22.3232,22.3039,22.3232,14000.0
2007-04-11 13:05:00,34.66,34.73,34.65,34.72,33000.0,22.3232,22.3683,22.3168,22.3619,33000.0
2007-04-11 13:10:00,34.73,34.74,34.72,34.73,18600.0,22.3683,22.3747,22.3619,22.3683,18600.0
2007-04-11 13:15:00,34.72,34.74,34.72,34.74,6900.0,22.3619,22.3747,22.3619,22.3747,6900.0
2007-04-11 13:20:00,34.74,34.75,34.73,34.73,112900.0,22.3747,22.3812,22.3683,22.3683,112900.0
2007-04-11 13:25:00,34.73,34.75,34.72,34.75,8800.0,22.3683,22.3812,22.3619,22.3812,8800.0
2007-04-11 13:30:00,34.75,34.79,34.75,34.79,8600.0,22.3812,22.4069,22.3812,22.4069,8600.0
2007-04-11 13:35:00,34.79,34.8,34.78,34.78,9800.0,22.4069,22.4134,22.4005,22.4005,9800.0
2007-04-11 13:40:00,34.78,34.8,34.78,34.8,9800.0,22.4005,22.4134,22.4005,22.4134,9800.0
2007-04-11 13:45:00,34.8,34.8,34.77,34.78,15600.0,22.4134,22.4134,22.3941,22.4005,15600.0
2007-04-11 13:50:00,34.77,34.78,34.71,34.72,25500.0,22.3941,22.4005,22.3554,22.3619,25500.0
2007-04-11 13:55:00,34.73,34.76,34.71,34.72,89900.0,22.3683,22.3876,22.3554,22.3619,89900.0
2007-04-11 14:00:00,34.72,34.72,34.65,34.7,30900.0,22.3619,22.3619,22.3168,22.349,30900.0
2007-04-11 14:05:00,34.71,34.73,34.68,34.7,31300.0,22.3554,22.3683,22.3361,22.349,31300.0
2007-04-11 14:10:00,34.7,34.73,34.65,34.72,45800.0,22.349,22.3683,22.3168,22.3619,45800.0
2007-04-11 14:15:00,34.73,34.75,34.67,34.69,19900.0,22.3683,22.3812,22.3297,22.3425,19900.0
2007-04-11 14:20:00,34.69,34.72,34.68,34.71,10800.0,22.3425,22.3619,22.3361,22.3554,10800.0
2007-04-11 14:25:00,34.72,34.75,34.68,34.69,13200.0,22.3619,22.3812,22.3361,22.3425,13200.0
2007-04-11 14:30:00,34.68,34.68,34.64,34.64,16300.0,22.3361,22.3361,22.3103,22.3103,16300.0
2007-04-11 14:35:00,34.64,34.68,34.57,34.68,25200.0,22.3103,22.3361,22.2653,22.3361,25200.0
2007-04-11 14:40:00,34.68,34.69,34.63,34.65,64100.0,22.3361,22.3425,22.3039,22.3168,64100.0
2007-04-11 14:45:00,34.65,34.65,34.61,34.64,57600.0,22.3168,22.3168,22.291,22.3103,57600.0
2007-04-11 14:50:00,34.64,34.64,34.6,34.62,176700.0,22.3103,22.3103,22.2846,22.2975,176700.0
2007-04-11 14:55:00,34.63,34.64,34.6,34.63,86100.0,22.3039,22.3103,22.2846,22.3039,86100.0
2007-04-11 15:00:00,34.63,34.63,34.62,34.62,20600.0,22.3039,22.3039,22.2975,22.2975,20600.0
2007-04-11 15:05:00,34.63,34.63,34.6,34.6,21200.0,22.3039,22.3039,22.2846,22.2846,21200.0
2007-04-11 15:10:00,34.6,34.63,34.6,34.61,53800.0,22.2846,22.3039,22.2846,22.291,53800.0
2007-04-11 15:15:00,34.61,34.62,34.6,34.6,44700.0,22.291,22.2975,22.2846,22.2846,44700.0
2007-04-11 15:20:00,34.61,34.62,34.59,34.62,70000.0,22.291,22.2975,22.2781,22.2975,70000.0
2007-04-11 15:25:00,34.61,34.64,34.61,34.63,11400.0,22.291,22.3103,22.291,22.3039,11400.0
2007-04-11 15:30:00,34.63,34.66,34.62,34.66,20800.0,22.3039,22.3232,22.2975,22.3232,20800.0
2007-04-11 15:35:00,34.65,34.66,34.65,34.65,9700.0,22.3168,22.3232,22.3168,22.3168,9700.0
2007-04-11 15:40:00,34.65,34.66,34.65,34.66,11400.0,22.3168,22.3232,22.3168,22.3232,11400.0
2007-04-11 15:45:00,34.66,34.73,34.65,34.72,40300.0,22.3232,22.3683,22.3168,22.3619,40300.0
2007-04-11 15:50:00,34.72,34.72,34.61,34.63,44800.0,22.3619,22.3619,22.291,22.3039,44800.0
2007-04-11 15:55:00,34.62,34.66,34.6,34.64,48600.0,22.2975,22.3232,22.2846,22.3103,48600.0
2007-04-12 09:30:00,34.64,34.77,34.64,34.77,31900.0,22.3103,22.3941,22.3103,22.3941,31900.0
2007-04-12 09:35:00,34.78,34.78,34.57,34.62,31900.0,22.4005,22.4005,22.2653,22.2975,31900.0
2007-04-12 09:40:00,34.62,34.66,34.58,34.58,16000.0,22.2975,22.3232,22.2717,22.2717,16000.0
2007-04-12 09:45:00,34.57,34.68,34.52,34.62,41600.0,22.2653,22.3361,22.233,22.2975,41600.0
2007-04-12 09:50:00,34.63,34.67,34.6,34.67,11300.0,22.3039,22.3297,22.2846,22.3297,11300.0
2007-04-12 09:55:00,34.67,34.71,34.63,34.71,39600.0,22.3297,22.3554,22.3039,22.3554,39600.0
2007-04-12 10:00:00,34.71,34.76,34.66,34.71,42500.0,22.3554,22.3876,22.3232,22.3554,42500.0
2007-04-12 10:05:00,34.71,34.75,34.69,34.7,21000.0,22.3554,22.3812,22.3425,22.349,21000.0
2007-04-12 10:10:00,34.69,34.7,34.6,34.6,95600.0,22.3425,22.349,22.2846,22.2846,95600.0
2007-04-12 10:15:00,34.6,34.7,34.6,34.65,32300.0,22.2846,22.349,22.2846,22.3168,32300.0
2007-04-12 10:20:00,34.65,34.74,34.64,34.67,52400.0,22.3168,22.3747,22.3103,22.3297,52400.0
2007-04-12 10:25:00,34.67,34.77,34.67,34.75,17800.0,22.3297,22.3941,22.3297,22.3812,17800.0
2007-04-12 10:30:00,34.75,34.85,34.71,34.73,35300.0,22.3812,22.4456,22.3554,22.3683,35300.0
2007-04-12 10:35:00,34.73,34.75,34.64,34.65,60200.0,22.3683,22.3812,22.3103,22.3168,60200.0
2007-04-12 10:40:00,34.65,34.67,34.65,34.66,16000.0,22.3168,22.3297,22.3168,22.3232,16000.0
2007-04-12 10:45:00,34.67,34.75,34.65,34.65,53000.0,22.3297,22.3812,22.3168,22.3168,53000.0
2007-04-12 10:50:00,34.66,34.68,34.63,34.64,35500.0,22.3232,22.3361,22.3039,22.3103,35500.0
2007-04-12 10:55:00,34.63,34.67,34.63,34.66,14300.0,22.3039,22.3297,22.3039,22.3232,14300.0
2007-04-12 11:00:00,34.66,34.66,34.62,34.63,33600.0,22.3232,22.3232,22.2975,22.3039,33600.0
2007-04-12 11:05:00,34.63,34.69,34.62,34.68,10100.0,22.3039,22.3425,22.2975,22.3361,10100.0
2007-04-12 11:10:00,34.68,34.7,34.68,34.68,16200.0,22.3361,22.349,22.3361,22.3361,16200.0
2007-04-12 11:15:00,34.69,34.7,34.68,34.68,14400.0,22.3425,22.349,22.3361,22.3361,14400.0
2007-04-12 11:20:00,34.68,34.7,34.65,34.66,11100.0,22.3361,22.349,22.3168,22.3232,11100.0
2007-04-12 11:25:00,34.67,34.69,34.65,34.69,18200.0,22.3297,22.3425,22.3168,22.3425,18200.0
2007-04-12 11:30:00,34.68,34.7,34.65,34.7,20200.0,22.3361,22.349,22.3168,22.349,20200.0
2007-04-12 11:35:00,34.7,34.7,34.66,34.69,20500.0,22.349,22.349,22.3232,22.3425,20500.0
2007-04-12 11:40:00,34.69,34.7,34.66,34.69,11500.0,22.3425,22.349,22.3232,22.3425,11500.0
2007-04-12 11:45:00,34.68,34.71,34.67,34.68,19200.0,22.3361,22.3554,22.3297,22.3361,19200.0
2007-04-12 11:50:00,34.68,34.69,34.67,34.68,10000.0,22.3361,22.3425,22.3297,22.3361,10000.0
2007-04-12 11:55:00,34.67,34.68,34.65,34.66,18900.0,22.3297,22.3361,22.3168,22.3232,18900.0
2007-04-12 12:00:00,34.66,34.71,34.66,34.7,29900.0,22.3232,22.3554,22.3232,22.349,29900.0
2007-04-12 12:05:00,34.7,34.7,34.69,34.69,28100.0,22.349,22.349,22.3425,22.3425,28100.0
2007-04-12 12:10:00,34.69,34.69,34.66,34.66,12700.0,22.3425,22.3425,22.3232,22.3232,12700.0
2007-04-12 12:15:00,34.66,34.7,34.66,34.7,15800.0,22.3232,22.349,22.3232,22.349,15800.0
2007-04-12 12:20:00,34.7,34.7,34.67,34.68,12100.0,22.349,22.349,22.3297,22.3361,12100.0
2007-04-12 12:25:00,34.69,34.69,34.67,34.67,11600.0,22.3425,22.3425,22.3297,22.3297,11600.0
2007-04-12 12:30:00,34.68,34.68,34.65,34.66,15200.0,22.3361,22.3361,22.3168,22.3232,15200.0
2007-04-12 12:35:00,34.66,34.68,34.66,34.67,11000.0,22.3232,22.3361,22.3232,22.3297,11000.0
2007-04-12 12:40:00,34.67,34.69,34.67,34.68,9300.0,22.3297,22.3425,22.3297,22.3361,9300.0
2007-04-12 12:45:00,34.69,34.71,34.68,34.71,35000.0,22.3425,22.3554,22.3361,22.3554,35000.0
2007-04-12 12:50:00,34.71,34.72,34.7,34.71,7100.0,22.3554,22.3619,22.349,22.3554,7100.0
2007-04-12 12:55:00,34.7,34.72,34.7,34.71,7500.0,22.349,22.3619,22.349,22.3554,7500.0
2007-04-12 13:00:00,34.71,34.75,34.71,34.74,18900.0,22.3554,22.3812,22.3554,22.3747,18900.0
2007-04-12 13:05:00,34.75,34.77,34.73,34.74,26200.0,22.3812,22.3941,22.3683,22.3747,26200.0
2007-04-12 13:10:00,34.75,34.78,34.73,34.78,7700.0,22.3812,22.4005,22.3683,22.4005,7700.0
2007-04-12 13:15:00,34.79,34.79,34.73,34.74,7200.0,22.4069,22.4069,22.3683,22.3747,7200.0
2007-04-12 13:20:00,34.74,34.79,34.73,34.79,11500.0,22.3747,22.4069,22.3683,22.4069,11500.0
2007-04-12 13:25:00,34.79,34.84,34.77,34.84,47000.0,22.4069,22.4391,22.3941,22.4391,47000.0
2007-04-12 13:30:00,34.85,34.86,34.84,34.85,49700.0,22.4456,22.452,22.4391,22.4456,49700.0
2007-04-12 13:35:00,34.85,34.86,34.83,34.84,19100.0,22.4456,22.452,22.4327,22.4391,19100.0
2007-04-12 13:40:00,34.84,34.85,34.79,34.82,33800.0,22.4391,22.4456,22.4069,22.4263,33800.0
2007-04-12 13:45:00,34.82,34.84,34.82,34.83,11700.0,22.4263,22.4391,22.4263,22.4327,11700.0
2007-04-12 13:50:00,34.83,34.84,34.82,34.82,8500.0,22.4327,22.4391,22.4263,22.4263,8500.0
2007-04-12 13:55:00,34.82,34.83,34.82,34.83,4800.0,22.4263,22.4327,22.4263,22.4327,4800.0
2007-04-12 14:00:00,34.83,34.84,34.81,34.81,15200.0,22.4327,22.4391,22.4198,22.4198,15200.0
2007-04-12 14:05:00,34.8,34.81,34.78,34.81,12300.0,22.4134,22.4198,22.4005,22.4198,12300.0
2007-04-12 14:10:00,34.8,34.84,34.8,34.84,8800.0,22.4134,22.4391,22.4134,22.4391,8800.0
2007-04-12 14:15:00,34.84,34.85,34.84,34.84,8100.0,22.4391,22.4456,22.4391,22.4391,8100.0
2007-04-12 14:20:00,34.84,34.85,34.83,34.83,8700.0,22.4391,22.4456,22.4327,22.4327,8700.0
2007-04-12 14:25:00,34.84,34.85,34.83,34.84,5900.0,22.4391,22.4456,22.4327,22.4391,5900.0
2007-04-12 14:30:00,34.83,34.84,34.82,34.82,7700.0,22.4327,22.4391,22.4263,22.4263,7700.0
2007-04-12 14:35:00,34.82,34.84,34.82,34.83,12100.0,22.4263,22.4391,22.4263,22.4327,12100.0
2007-04-12 14:40:00,34.84,34.86,34.83,34.84,59400.0,22.4391,22.452,22.4327,22.4391,59400.0
2007-04-12 14:45:00,34.85,34.86,34.84,34.85,27800.0,22.4456,22.452,22.4391,22.4456,27800.0
2007-04-12 14:50:00,34.86,34.88,34.85,34.88,20400.0,22.452,22.4649,22.4456,22.4649,20400.0
2007-04-12 14:55:00,34.89,34.92,34.88,34.91,28200.0,22.4714,22.4907,22.4649,22.4842,28200.0
2007-04-12 15:00:00,34.91,34.95,34.91,34.92,34800.0,22.4842,22.51,22.4842,22.4907,34800.0
2007-04-12 15:05:00,34.92,34.92,34.86,34.86,19600.0,22.4907,22.4907,22.452,22.452,19600.0
2007-04-12 15:10:00,34.86,34.87,34.82,34.82,17000.0,22.452,22.4585,22.4263,22.4263,17000.0
2007-04-12 15:15:00,34.82,34.83,34.8,34.81,16300.0,22.4263,22.4327,22.4134,22.4198,16300.0
2007-04-12 15:20:00,34.81,34.87,34.81,34.87,21600.0,22.4198,22.4585,22.4198,22.4585,21600.0
2007-04-12 15:25:00,34.86,34.88,34.84,34.86,23400.0,22.452,22.4649,22.4391,22.452,23400.0
2007-04-12 15:30:00,34.86,34.87,34.85,34.86,29600.0,22.452,22.4585,22.4456,22.452,29600.0
2007-04-12 15:35:00,34.86,34.86,34.84,34.84,33900.0,22.452,22.452,22.4391,22.4391,33900.0
2007-04-12 15:40:00,34.85,34.88,34.83,34.84,48500.0,22.4456,22.4649,22.4327,22.4391,48500.0
2007-04-12 15:45:00,34.84,34.85,34.81,34.82,36000.0,22.4391,22.4456,22.4198,22.4263,36000.0
2007-04-12 15:50:00,34.81,34.88,34.81,34.88,59300.0,22.4198,22.4649,22.4198,22.4649,59300.0
2007-04-12 15:55:00,34.89,34.91,34.87,34.88,35800.0,22.4714,22.4842,22.4585,22.4649,35800.0
2007-04-13 09:30:00,35.1,35.1,34.76,34.78,72700.0,22.6066,22.6066,22.3876,22.4005,72700.0
2007-04-13 09:35:00,34.77,34.8,34.76,34.76,36900.0,22.3941,22.4134,22.3876,22.3876,36900.0
2007-04-13 09:40:00,34.76,34.76,34.57,34.62,52100.0,22.3876,22.3876,22.2653,22.2975,52100.0
2007-04-13 09:45:00,34.61,34.69,34.56,34.67,61600.0,22.291,22.3425,22.2588,22.3297,61600.0
2007-04-13 09:50:00,34.67,34.68,34.59,34.61,51300.0,22.3297,22.3361,22.2781,22.291,51300.0
2007-04-13 09:55:00,34.61,34.78,34.61,34.69,43800.0,22.291,22.4005,22.291,22.3425,43800.0
2007-04-13 10:00:00,34.68,34.68,34.59,34.63,116900.0,22.3361,22.3361,22.2781,22.3039,116900.0
2007-04-13 10:05:00,34.63,34.66,34.58,34.6,80900.0,22.3039,22.3232,22.2717,22.2846,80900.0
2007-04-13 10:10:00,34.61,34.66,34.54,34.57,197000.0,22.291,22.3232,22.2459,22.2653,197000.0
2007-04-13 10:15:00,34.58,34.58,34.47,34.47,42100.0,22.2717,22.2717,22.2008,22.2008,42100.0
2007-04-13 10:20:00,34.49,34.54,34.49,34.51,34100.0,22.2137,22.2459,22.2137,22.2266,34100.0
2007-04-13 10:25:00,34.53,34.53,34.49,34.51,67200.0,22.2395,22.2395,22.2137,22.2266,67200.0
2007-04-13 10:30:00,34.51,34.53,34.5,34.5,36200.0,22.2266,22.2395,22.2202,22.2202,36200.0
2007-04-13 10:35:00,34.5,34.59,34.5,34.56,47200.0,22.2202,22.2781,22.2202,22.2588,47200.0
2007-04-13 10:40:00,34.54,34.58,34.5,34.5,42700.0,22.2459,22.2717,22.2202,22.2202,42700.0
2007-04-13 10:45:00,34.5,34.52,34.47,34.48,130700.0,22.2202,22.233,22.2008,22.2073,130700.0
2007-04-13 10:50:00,34.48,34.55,34.43,34.43,56400.0,22.2073,22.2524,22.1751,22.1751,56400.0
2007-04-13 10:55:00,34.42,34.5,34.39,34.43,55000.0,22.1686,22.2202,22.1493,22.1751,55000.0
2007-04-13 11:00:00,34.43,34.45,34.37,34.45,46500.0,22.1751,22.188,22.1364,22.188,46500.0
2007-04-13 11:05:00,34.45,34.46,34.39,34.4,16800.0,22.188,22.1944,22.1493,22.1558,16800.0
2007-04-13 11:10:00,34.4,34.42,34.4,34.4,16600.0,22.1558,22.1686,22.1558,22.1558,16600.0
2007-04-13 11:15:00,34.41,34.41,34.38,34.38,24800.0,22.1622,22.1622,22.1429,22.1429,24800.0
2007-04-13 11:20:00,34.37,34.41,34.33,34.4,48200.0,22.1364,22.1622,22.1107,22.1558,48200.0
2007-04-13 11:25:00,34.4,34.41,34.4,34.4,17300.0,22.1558,22.1622,22.1558,22.1558,17300.0
2007-04-13 11:30:00,34.4,34.41,34.39,34.4,32000.0,22.1558,22.1622,22.1493,22.1558,32000.0
2007-04-13 11:35:00,34.4,34.4,34.34,34.36,30700.0,22.1558,22.1558,22.1171,22.13,30700.0
2007-04-13 11:40:00,34.36,34.37,34.28,34.34,48300.0,22.13,22.1364,22.0785,22.1171,48300.0
2007-04-13 11:45:00,34.33,34.37,34.28,34.28,25800.0,22.1107,22.1364,22.0785,22.0785,25800.0
2007-04-13 11:50:00,34.28,34.34,34.28,34.3,36300.0,22.0785,22.1171,22.0785,22.0914,36300.0
2007-04-13 11:55:00,34.29,34.31,34.27,34.27,25000.0,22.0849,22.0978,22.072,22.072,25000.0
2007-04-13 12:00:00,34.28,34.31,34.24,34.3,57600.0,22.0785,22.0978,22.0527,22.0914,57600.0
2007-04-13 12:05:00,34.3,34.31,34.29,34.3,27400.0,22.0914,22.0978,22.0849,22.0914,27400.0
2007-04-13 12:10:00,34.3,34.32,34.29,34.3,14400.0,22.0914,22.1042,22.0849,22.0914,14400.0
2007-04-13 12:15:00,34.31,34.31,34.29,34.29,12600.0,22.0978,22.0978,22.0849,22.0849,12600.0
2007-04-13 12:20:00,34.3,34.31,34.28,34.31,16800.0,22.0914,22.0978,22.0785,22.0978,16800.0
2007-04-13 12:25:00,34.31,34.32,34.3,34.3,12800.0,22.0978,22.1042,22.0914,22.0914,12800.0
2007-04-13 12:30:00,34.3,34.31,34.29,34.31,25600.0,22.0914,22.0978,22.0849,22.0978,25600.0
2007-04-13 12:35:00,34.31,34.32,34.3,34.31,14900.0,22.0978,22.1042,22.0914,22.0978,14900.0
2007-04-13 12:40:00,34.3,34.31,34.3,34.3,16900.0,22.0914,22.0978,22.0914,22.0914,16900.0
2007-04-13 12:45:00,34.31,34.32,34.29,34.3,15800.0,22.0978,22.1042,22.0849,22.0914,15800.0
2007-04-13 12:50:00,34.29,34.31,34.28,34.3,46900.0,22.0849,22.0978,22.0785,22.0914,46900.0
2007-04-13 12:55:00,34.3,34.31,34.3,34.3,47700.0,22.0914,22.0978,22.0914,22.0914,47700.0
2007-04-13 13:00:00,34.3,34.32,34.3,34.31,10400.0,22.0914,22.1042,22.0914,22.0978,10400.0
2007-04-13 13:05:00,34.31,34.32,34.3,34.32,13300.0,22.0978,22.1042,22.0914,22.1042,13300.0
2007-04-13 13:10:00,34.31,34.34,34.3,34.3,17700.0,22.0978,22.1171,22.0914,22.0914,17700.0
2007-04-13 13:15:00,34.3,34.32,34.3,34.31,13000.0,22.0914,22.1042,22.0914,22.0978,13000.0
2007-04-13 13:20:00,34.31,34.31,34.3,34.31,12800.0,22.0978,22.0978,22.0914,22.0978,12800.0
2007-04-13 13:25:00,34.3,34.31,34.26,34.28,23000.0,22.0914,22.0978,22.0656,22.0785,23000.0
2007-04-13 13:30:00,34.28,34.33,34.28,34.33,19000.0,22.0785,22.1107,22.0785,22.1107,19000.0
2007-04-13 13:35:00,34.33,34.34,34.32,34.34,25400.0,22.1107,22.1171,22.1042,22.1171,25400.0
2007-04-13 13:40:00,34.34,34.38,34.34,34.38,32600.0,22.1171,22.1429,22.1171,22.1429,32600.0
2007-04-13 13:45:00,34.38,34.38,34.35,34.36,22800.0,22.1429,22.1429,22.1236,22.13,22800.0
2007-04-13 13:50:00,34.36,34.36,34.34,34.34,25100.0,22.13,22.13,22.1171,22.1171,25100.0
2007-04-13 13:55:00,34.34,34.35,34.34,34.35,10900.0,22.1171,22.1236,22.1171,22.1236,10900.0
2007-04-13 14:00:00,34.35,34.36,34.32,34.32,23800.0,22.1236,22.13,22.1042,22.1042,23800.0
2007-04-13 14:05:00,34.33,34.34,34.31,34.33,17800.0,22.1107,22.1171,22.0978,22.1107,17800.0
2007-04-13 14:10:00,34.32,34.35,34.32,34.35,22100.0,22.1042,22.1236,22.1042,22.1236,22100.0
2007-04-13 14:15:00,34.34,34.36,34.34,34.36,32500.0,22.1171,22.13,22.1171,22.13,32500.0
2007-04-13 14:20:00,34.37,34.37,34.35,34.36,20700.0,22.1364,22.1364,22.1236,22.13,20700.0
2007-04-13 14:25:00,34.36,34.37,34.35,34.36,24500.0,22.13,22.1364,22.1236,22.13,24500.0
2007-04-13 14:30:00,34.36,34.37,34.36,34.37,14400.0,22.13,22.1364,22.13,22.1364,14400.0
2007-04-13 14:35:00,34.36,34.38,34.36,34.38,30000.0,22.13,22.1429,22.13,22.1429,30000.0
2007-04-13 14:40:00,34.37,34.4,34.36,34.4,36100.0,22.1364,22.1558,22.13,22.1558,36100.0
2007-04-13 14:45:00,34.4,34.5,34.39,34.48,53200.0,22.1558,22.2202,22.1493,22.2073,53200.0
2007-04-13 14:50:00,34.48,34.49,34.45,34.45,57700.0,22.2073,22.2137,22.188,22.188,57700.0
2007-04-13 14:55:00,34.45,34.48,34.45,34.46,34700.0,22.188,22.2073,22.188,22.1944,34700.0
2007-04-13 15:00:00,34.46,34.47,34.45,34.45,38900.0,22.1944,22.2008,22.188,22.188,38900.0
2007-04-13 15:05:00,34.45,34.47,34.45,34.46,35000.0,22.188,22.2008,22.188,22.1944,35000.0
2007-04-13 15:10:00,34.47,34.48,34.46,34.48,46800.0,22.2008,22.2073,22.1944,22.2073,46800.0
2007-04-13 15:15:00,34.48,34.48,34.46,34.48,37100.0,22.2073,22.2073,22.1944,22.2073,37100.0
2007-04-13 15:20:00,34.48,34.49,34.47,34.48,35100.0,22.2073,22.2137,22.2008,22.2073,35100.0
2007-04-13 15:25:00,34.48,34.5,34.48,34.5,29800.0,22.2073,22.2202,22.2073,22.2202,29800.0
2007-04-13 15:30:00,34.49,34.52,34.49,34.5,52700.0,22.2137,22.233,22.2137,22.2202,52700.0
2007-04-13 15:35:00,34.51,34.51,34.48,34.48,148000.0,22.2266,22.2266,22.2073,22.2073,148000.0
2007-04-13 15:40:00,34.48,34.5,34.47,34.48,44400.0,22.2073,22.2202,22.2008,22.2073,44400.0
2007-04-13 15:45:00,34.47,34.49,34.46,34.49,43500.0,22.2008,22.2137,22.1944,22.2137,43500.0
2007-04-13 15:50:00,34.49,34.5,34.46,34.47,61800.0,22.2137,22.2202,22.1944,22.2008,61800.0
2007-04-13 15:55:00,34.47,34.5,34.45,34.47,64600.0,22.2008,22.2202,22.188,22.2008,64600.0
2007-04-16 09:30:00,34.5,34.52,34.47,34.5,63400.0,22.2202,22.233,22.2008,22.2202,63400.0
2007-04-16 09:35:00,34.5,34.54,34.45,34.48,49700.0,22.2202,22.2459,22.188,22.2073,49700.0
2007-04-16 09:40:00,34.48,34.54,34.44,34.45,31700.0,22.2073,22.2459,22.1815,22.188,31700.0
2007-04-16 09:45:00,34.43,34.52,34.42,34.52,18900.0,22.1751,22.233,22.1686,22.233,18900.0
2007-04-16 09:50:00,34.53,34.54,34.51,34.51,27400.0,22.2395,22.2459,22.2266,22.2266,27400.0
2007-04-16 09:55:00,34.51,34.65,34.5,34.62,25800.0,22.2266,22.3168,22.2202,22.2975,25800.0
2007-04-16 10:00:00,34.62,34.63,34.52,34.57,58500.0,22.2975,22.3039,22.233,22.2653,58500.0
2007-04-16 10:05:00,34.57,34.61,34.54,34.55,32200.0,22.2653,22.291,22.2459,22.2524,32200.0
2007-04-16 10:10:00,34.55,34.6,34.55,34.58,23800.0,22.2524,22.2846,22.2524,22.2717,23800.0
2007-04-16 10:15:00,34.58,34.61,34.58,34.6,11800.0,22.2717,22.291,22.2717,22.2846,11800.0
2007-04-16 10:20:00,34.6,34.63,34.55,34.55,24300.0,22.2846,22.3039,22.2524,22.2524,24300.0
2007-04-16 10:25:00,34.55,34.63,34.54,34.6,36700.0,22.2524,22.3039,22.2459,22.2846,36700.0
2007-04-16 10:30:00,34.59,34.62,34.57,34.61,26400.0,22.2781,22.2975,22.2653,22.291,26400.0
2007-04-16 10:35:00,34.6,34.66,34.6,34.65,15100.0,22.2846,22.3232,22.2846,22.3168,15100.0
2007-04-16 10:40:00,34.65,34.67,34.64,34.65,22200.0,22.3168,22.3297,22.3103,22.3168,22200.0
2007-04-16 10:45:00,34.65,34.67,34.64,34.67,6800.0,22.3168,22.3297,22.3103,22.3297,6800.0
2007-04-16 10:50:00,34.67,34.72,34.67,34.69,12700.0,22.3297,22.3619,22.3297,22.3425,12700.0
2007-04-16 10:55:00,34.69,34.7,34.68,34.69,11200.0,22.3425,22.349,22.3361,22.3425,11200.0
2007-04-16 11:00:00,34.69,34.7,34.68,34.7,9000.0,22.3425,22.349,22.3361,22.349,9000.0
2007-04-16 11:05:00,34.7,34.7,34.69,34.69,11100.0,22.349,22.349,22.3425,22.3425,11100.0
2007-04-16 11:10:00,34.69,34.7,34.68,34.69,14800.0,22.3425,22.349,22.3361,22.3425,14800.0
2007-04-16 11:15:00,34.7,34.71,34.68,34.7,16900.0,22.349,22.3554,22.3361,22.349,16900.0
2007-04-16 11:20:00,34.7,34.7,34.69,34.7,14700.0,22.349,22.349,22.3425,22.349,14700.0
2007-04-16 11:25:00,34.69,34.7,34.69,34.69,10400.0,22.3425,22.349,22.3425,22.3425,10400.0
2007-04-16 11:30:00,34.69,34.75,34.68,34.75,19100.0,22.3425,22.3812,22.3361,22.3812,19100.0
2007-04-16 11:35:00,34.75,34.76,34.74,34.75,23500.0,22.3812,22.3876,22.3747,22.3812,23500.0
2007-04-16 11:40:00,34.75,34.76,34.74,34.74,15100.0,22.3812,22.3876,22.3747,22.3747,15100.0
2007-04-16 11:45:00,34.74,34.8,34.74,34.79,28000.0,22.3747,22.4134,22.3747,22.4069,28000.0
2007-04-16 11:50:00,34.79,34.8,34.73,34.73,26200.0,22.4069,22.4134,22.3683,22.3683,26200.0
2007-04-16 11:55:00,34.73,34.75,34.71,34.75,20700.0,22.3683,22.3812,22.3554,22.3812,20700.0
2007-04-16 12:00:00,34.75,34.76,34.75,34.76,13200.0,22.3812,22.3876,22.3812,22.3876,13200.0
2007-04-16 12:05:00,34.77,34.81,34.77,34.79,17500.0,22.3941,22.4198,22.3941,22.4069,17500.0
2007-04-16 12:10:00,34.8,34.81,34.79,34.8,11700.0,22.4134,22.4198,22.4069,22.4134,11700.0
2007-04-16 12:15:00,34.79,34.8,34.79,34.8,7800.0,22.4069,22.4134,22.4069,22.4134,7800.0
2007-04-16 12:20:00,34.8,34.81,34.77,34.79,8100.0,22.4134,22.4198,22.3941,22.4069,8100.0
2007-04-16 12:25:00,34.79,34.8,34.79,34.79,3900.0,22.4069,22.4134,22.4069,22.4069,3900.0
2007-04-16 12:30:00,34.79,34.8,34.78,34.78,8800.0,22.4069,22.4134,22.4005,22.4005,8800.0
2007-04-16 12:35:00,34.78,34.8,34.78,34.8,8900.0,22.4005,22.4134,22.4005,22.4134,8900.0
2007-04-16 12:40:00,34.8,34.81,34.79,34.8,5400.0,22.4134,22.4198,22.4069,22.4134,5400.0
2007-04-16 12:45:00,34.8,34.82,34.79,34.8,14900.0,22.4134,22.4263,22.4069,22.4134,14900.0
2007-04-16 12:50:00,34.8,34.81,34.79,34.79,11800.0,22.4134,22.4198,22.4069,22.4069,11800.0
2007-04-16 12:55:00,34.79,34.8,34.79,34.8,9000.0,22.4069,22.4134,22.4069,22.4134,9000.0
2007-04-16 13:00:00,34.8,34.81,34.77,34.81,37900.0,22.4134,22.4198,22.3941,22.4198,37900.0
2007-04-16 13:05:00,34.81,34.82,34.8,34.8,8400.0,22.4198,22.4263,22.4134,22.4134,8400.0
2007-04-16 13:10:00,34.81,34.83,34.8,34.83,13000.0,22.4198,22.4327,22.4134,22.4327,13000.0
2007-04-16 13:15:00,34.83,34.87,34.82,34.87,17200.0,22.4327,22.4585,22.4263,22.4585,17200.0
2007-04-16 13:20:00,34.87,34.87,34.85,34.86,15500.0,22.4585,22.4585,22.4456,22.452,15500.0
2007-04-16 13:25:00,34.86,34.87,34.84,34.84,35600.0,22.452,22.4585,22.4391,22.4391,35600.0
2007-04-16 13:30:00,34.85,34.85,34.84,34.84,11600.0,22.4456,22.4456,22.4391,22.4391,11600.0
2007-04-16 13:35:00,34.85,34.86,34.84,34.85,15300.0,22.4456,22.452,22.4391,22.4456,15300.0
2007-04-16 13:40:00,34.85,34.87,34.84,34.86,17500.0,22.4456,22.4585,22.4391,22.452,17500.0
2007-04-16 13:45:00,34.86,34.87,34.83,34.85,9900.0,22.452,22.4585,22.4327,22.4456,9900.0
2007-04-16 13:50:00,34.85,34.85,34.84,34.84,9800.0,22.4456,22.4456,22.4391,22.4391,9800.0
2007-04-16 13:55:00,34.85,34.85,34.84,34.84,16800.0,22.4456,22.4456,22.4391,22.4391,16800.0
2007-04-16 14:00:00,34.85,34.87,34.85,34.86,18300.0,22.4456,22.4585,22.4456,22.452,18300.0
2007-04-16 14:05:00,34.87,34.87,34.85,34.85,19600.0,22.4585,22.4585,22.4456,22.4456,19600.0
2007-04-16 14:10:00,34.85,34.85,34.84,34.85,12500.0,22.4456,22.4456,22.4391,22.4456,12500.0
2007-04-16 14:15:00,34.85,34.89,34.84,34.88,18900.0,22.4456,22.4714,22.4391,22.4649,18900.0
2007-04-16 14:20:00,34.89,34.9,34.87,34.89,12900.0,22.4714,22.4778,22.4585,22.4714,12900.0
2007-04-16 14:25:00,34.89,34.91,34.89,34.9,19000.0,22.4714,22.4842,22.4714,22.4778,19000.0
2007-04-16 14:30:00,34.89,34.9,34.89,34.9,15800.0,22.4714,22.4778,22.4714,22.4778,15800.0
2007-04-16 14:35:00,34.9,34.91,34.89,34.89,24200.0,22.4778,22.4842,22.4714,22.4714,24200.0
2007-04-16 14:40:00,34.89,34.96,34.89,34.92,75400.0,22.4714,22.5164,22.4714,22.4907,75400.0
2007-04-16 14:45:00,34.92,34.95,34.89,34.95,15900.0,22.4907,22.51,22.4714,22.51,15900.0
2007-04-16 14:50:00,34.95,34.96,34.94,34.94,18600.0,22.51,22.5164,22.5036,22.5036,18600.0
2007-04-16 14:55:00,34.95,34.97,34.94,34.95,32800.0,22.51,22.5229,22.5036,22.51,32800.0
2007-04-16 15:00:00,34.95,34.95,34.94,34.94,12800.0,22.51,22.51,22.5036,22.5036,12800.0
2007-04-16 15:05:00,34.94,34.95,34.94,34.95,20400.0,22.5036,22.51,22.5036,22.51,20400.0
2007-04-16 15:10:00,34.95,34.95,34.94,34.95,14900.0,22.51,22.51,22.5036,22.51,14900.0
2007-04-16 15:15:00,34.95,35.0,34.95,34.96,30800.0,22.51,22.5422,22.51,22.5164,30800.0
2007-04-16 15:20:00,34.96,34.97,34.95,34.97,23500.0,22.5164,22.5229,22.51,22.5229,23500.0
2007-04-16 15:25:00,34.98,34.98,34.95,34.95,37900.0,22.5293,22.5293,22.51,22.51,37900.0
2007-04-16 15:30:00,34.95,34.99,34.95,34.98,27400.0,22.51,22.5358,22.51,22.5293,27400.0
2007-04-16 15:35:00,34.98,35.0,34.97,34.99,55700.0,22.5293,22.5422,22.5229,22.5358,55700.0
2007-04-16 15:40:00,34.99,35.01,34.98,35.0,157800.0,22.5358,22.5486,22.5293,22.5422,157800.0
2007-04-16 15:45:00,35.0,35.0,34.98,35.0,46300.0,22.5422,22.5422,22.5293,22.5422,46300.0
2007-04-16 15:50:00,35.0,35.0,34.93,34.93,57300.0,22.5422,22.5422,22.4971,22.4971,57300.0
2007-04-16 15:55:00,34.94,35.0,34.93,34.98,96300.0,22.5036,22.5422,22.4971,22.5293,96300.0
2007-04-17 09:30:00,34.84,34.98,34.8,34.88,51000.0,22.4391,22.5293,22.4134,22.4649,51000.0
2007-04-17 09:35:00,34.9,34.98,34.8,34.9,33000.0,22.4778,22.5293,22.4134,22.4778,33000.0
2007-04-17 09:40:00,34.93,34.93,34.87,34.9,40400.0,22.4971,22.4971,22.4585,22.4778,40400.0
2007-04-17 09:45:00,34.9,34.92,34.88,34.9,21500.0,22.4778,22.4907,22.4649,22.4778,21500.0
2007-04-17 09:50:00,34.9,35.03,34.88,35.01,119500.0,22.4778,22.5615,22.4649,22.5486,119500.0
2007-04-17 09:55:00,35.0,35.04,34.99,35.02,65000.0,22.5422,22.568,22.5358,22.5551,65000.0
2007-04-17 10:00:00,35.02,35.1,35.01,35.09,45100.0,22.5551,22.6066,22.5486,22.6002,45100.0
2007-04-17 10:05:00,35.08,35.1,35.05,35.09,18500.0,22.5937,22.6066,22.5744,22.6002,18500.0
2007-04-17 10:10:00,35.09,35.13,35.08,35.13,137800.0,22.6002,22.6259,22.5937,22.6259,137800.0
2007-04-17 10:15:00,35.13,35.25,35.12,35.24,97600.0,22.6259,22.7032,22.6195,22.6968,97600.0
2007-04-17 10:20:00,35.23,35.3,35.22,35.29,98900.0,22.6903,22.7354,22.6839,22.729,98900.0
2007-04-17 10:25:00,35.29,35.38,35.28,35.37,156300.0,22.729,22.7869,22.7225,22.7805,156300.0
2007-04-17 10:30:00,35.37,35.4,35.37,35.39,85700.0,22.7805,22.7998,22.7805,22.7934,85700.0
2007-04-17 10:35:00,35.38,35.41,35.38,35.39,50400.0,22.7869,22.8063,22.7869,22.7934,50400.0
2007-04-17 10:40:00,35.39,35.44,35.39,35.42,64300.0,22.7934,22.8256,22.7934,22.8127,64300.0
2007-04-17 10:45:00,35.43,35.49,35.42,35.49,49000.0,22.8191,22.8578,22.8127,22.8578,49000.0
2007-04-17 10:50:00,35.49,35.6,35.49,35.57,165700.0,22.8578,22.9286,22.8578,22.9093,165700.0
2007-04-17 10:55:00,35.58,35.61,35.51,35.6,135000.0,22.9158,22.9351,22.8707,22.9286,135000.0
2007-04-17 11:00:00,35.6,35.68,35.59,35.64,102500.0,22.9286,22.9802,22.9222,22.9544,102500.0
2007-04-17 11:05:00,35.63,35.7,35.6,35.69,81100.0,22.948,22.993,22.9286,22.9866,81100.0
2007-04-17 11:10:00,35.68,35.69,35.65,35.69,49600.0,22.9802,22.9866,22.9608,22.9866,49600.0
2007-04-17 11:15:00,35.69,35.8,35.68,35.75,160200.0,22.9866,23.0574,22.9802,23.0252,160200.0
2007-04-17 11:20:00,35.75,35.75,35.68,35.72,54700.0,23.0252,23.0252,22.9802,23.0059,54700.0
2007-04-17 11:25:00,35.71,35.72,35.7,35.7,17900.0,22.9995,23.0059,22.993,22.993,17900.0
2007-04-17 11:30:00,35.69,35.69,35.58,35.58,24800.0,22.9866,22.9866,22.9158,22.9158,24800.0
2007-04-17 11:35:00,35.58,35.61,35.56,35.56,25600.0,22.9158,22.9351,22.9029,22.9029,25600.0
2007-04-17 11:40:00,35.56,35.63,35.52,35.63,42000.0,22.9029,22.948,22.8771,22.948,42000.0
2007-04-17 11:45:00,35.64,35.64,35.56,35.57,39700.0,22.9544,22.9544,22.9029,22.9093,39700.0
2007-04-17 11:50:00,35.56,35.57,35.49,35.5,33900.0,22.9029,22.9093,22.8578,22.8642,33900.0
2007-04-17 11:55:00,35.5,35.53,35.48,35.49,24800.0,22.8642,22.8836,22.8513,22.8578,24800.0
2007-04-17 12:00:00,35.49,35.51,35.48,35.5,30300.0,22.8578,22.8707,22.8513,22.8642,30300.0
2007-04-17 12:05:00,35.5,35.51,35.45,35.48,55100.0,22.8642,22.8707,22.832,22.8513,55100.0
2007-04-17 12:10:00,35.49,35.51,35.48,35.5,38700.0,22.8578,22.8707,22.8513,22.8642,38700.0
2007-04-17 12:15:00,35.5,35.51,35.48,35.5,22300.0,22.8642,22.8707,22.8513,22.8642,22300.0
2007-04-17 12:20:00,35.5,35.51,35.47,35.49,21700.0,22.8642,22.8707,22.8449,22.8578,21700.0
2007-04-17 12:25:00,35.5,35.51,35.49,35.5,21700.0,22.8642,22.8707,22.8578,22.8642,21700.0
2007-04-17 12:30:00,35.51,35.51,35.48,35.48,10000.0,22.8707,22.8707,22.8513,22.8513,10000.0
2007-04-17 12:35:00,35.49,35.51,35.45,35.5,44300.0,22.8578,22.8707,22.832,22.8642,44300.0
2007-04-17 12:40:00,35.5,35.51,35.49,35.5,30100.0,22.8642,22.8707,22.8578,22.8642,30100.0
2007-04-17 12:45:00,35.5,35.51,35.5,35.5,32200.0,22.8642,22.8707,22.8642,22.8642,32200.0
2007-04-17 12:50:00,35.51,35.53,35.5,35.53,20300.0,22.8707,22.8836,22.8642,22.8836,20300.0
2007-04-17 12:55:00,35.52,35.56,35.52,35.53,11700.0,22.8771,22.9029,22.8771,22.8836,11700.0
2007-04-17 13:00:00,35.53,35.53,35.49,35.5,44300.0,22.8836,22.8836,22.8578,22.8642,44300.0
2007-04-17 13:05:00,35.5,35.51,35.46,35.5,48400.0,22.8642,22.8707,22.8385,22.8642,48400.0
2007-04-17 13:10:00,35.5,35.51,35.48,35.5,40100.0,22.8642,22.8707,22.8513,22.8642,40100.0
2007-04-17 13:15:00,35.5,35.5,35.47,35.48,9300.0,22.8642,22.8642,22.8449,22.8513,9300.0
2007-04-17 13:20:00,35.48,35.5,35.46,35.49,34200.0,22.8513,22.8642,22.8385,22.8578,34200.0
2007-04-17 13:25:00,35.48,35.51,35.48,35.49,19500.0,22.8513,22.8707,22.8513,22.8578,19500.0
2007-04-17 13:30:00,35.49,35.52,35.49,35.5,28900.0,22.8578,22.8771,22.8578,22.8642,28900.0
2007-04-17 13:35:00,35.5,35.51,35.49,35.5,30600.0,22.8642,22.8707,22.8578,22.8642,30600.0
2007-04-17 13:40:00,35.5,35.51,35.49,35.5,27200.0,22.8642,22.8707,22.8578,22.8642,27200.0
2007-04-17 13:45:00,35.5,35.51,35.5,35.51,31000.0,22.8642,22.8707,22.8642,22.8707,31000.0
2007-04-17 13:50:00,35.51,35.51,35.5,35.5,18200.0,22.8707,22.8707,22.8642,22.8642,18200.0
2007-04-17 13:55:00,35.51,35.52,35.5,35.5,16200.0,22.8707,22.8771,22.8642,22.8642,16200.0
2007-04-17 14:00:00,35.5,35.53,35.5,35.53,12600.0,22.8642,22.8836,22.8642,22.8836,12600.0
2007-04-17 14:05:00,35.52,35.53,35.5,35.51,37500.0,22.8771,22.8836,22.8642,22.8707,37500.0
2007-04-17 14:10:00,35.51,35.51,35.5,35.5,9900.0,22.8707,22.8707,22.8642,22.8642,9900.0
2007-04-17 14:15:00,35.5,35.54,35.5,35.54,20000.0,22.8642,22.89,22.8642,22.89,20000.0
2007-04-17 14:20:00,35.54,35.61,35.54,35.57,35800.0,22.89,22.9351,22.89,22.9093,35800.0
2007-04-17 14:25:00,35.57,35.58,35.51,35.51,24600.0,22.9093,22.9158,22.8707,22.8707,24600.0
2007-04-17 14:30:00,35.52,35.55,35.52,35.54,14300.0,22.8771,22.8964,22.8771,22.89,14300.0
2007-04-17 14:35:00,35.54,35.57,35.54,35.55,44000.0,22.89,22.9093,22.89,22.8964,44000.0
2007-04-17 14:40:00,35.55,35.59,35.52,35.58,32600.0,22.8964,22.9222,22.8771,22.9158,32600.0
2007-04-17 14:45:00,35.58,35.6,35.56,35.57,28300.0,22.9158,22.9286,22.9029,22.9093,28300.0
2007-04-17 14:50:00,35.57,35.6,35.56,35.56,28800.0,22.9093,22.9286,22.9029,22.9029,28800.0
2007-04-17 14:55:00,35.57,35.58,35.56,35.58,31100.0,22.9093,22.9158,22.9029,22.9158,31100.0
2007-04-17 15:00:00,35.57,35.58,35.55,35.58,66400.0,22.9093,22.9158,22.8964,22.9158,66400.0
2007-04-17 15:05:00,35.57,35.58,35.56,35.57,31500.0,22.9093,22.9158,22.9029,22.9093,31500.0
2007-04-17 15:10:00,35.57,35.58,35.48,35.49,71200.0,22.9093,22.9158,22.8513,22.8578,71200.0
2007-04-17 15:15:00,35.48,35.52,35.44,35.52,65400.0,22.8513,22.8771,22.8256,22.8771,65400.0
2007-04-17 15:20:00,35.52,35.52,35.5,35.51,31800.0,22.8771,22.8771,22.8642,22.8707,31800.0
2007-04-17 15:25:00,35.51,35.52,35.5,35.51,49400.0,22.8707,22.8771,22.8642,22.8707,49400.0
2007-04-17 15:30:00,35.51,35.52,35.5,35.51,46600.0,22.8707,22.8771,22.8642,22.8707,46600.0
2007-04-17 15:35:00,35.51,35.52,35.5,35.51,39600.0,22.8707,22.8771,22.8642,22.8707,39600.0
2007-04-17 15:40:00,35.51,35.52,35.49,35.51,41700.0,22.8707,22.8771,22.8578,22.8707,41700.0
2007-04-17 15:45:00,35.51,35.54,35.51,35.54,42600.0,22.8707,22.89,22.8707,22.89,42600.0
2007-04-17 15:50:00,35.53,35.59,35.53,35.56,70400.0,22.8836,22.9222,22.8836,22.9029,70400.0
2007-04-17 15:55:00,35.55,35.58,35.5,35.53,49100.0,22.8964,22.9158,22.8642,22.8836,49100.0
2007-04-18 09:30:00,35.2,35.48,35.04,35.45,65500.0,22.671,22.8513,22.568,22.832,65500.0
2007-04-18 09:35:00,35.37,35.5,35.21,35.37,59600.0,22.7805,22.8642,22.6775,22.7805,59600.0
2007-04-18 09:40:00,35.38,35.43,35.31,35.43,42500.0,22.7869,22.8191,22.7419,22.8191,42500.0
2007-04-18 09:45:00,35.42,35.42,35.3,35.32,67900.0,22.8127,22.8127,22.7354,22.7483,67900.0
2007-04-18 09:50:00,35.33,35.36,35.31,35.31,49200.0,22.7547,22.7741,22.7419,22.7419,49200.0
2007-04-18 09:55:00,35.31,35.39,35.26,35.37,65700.0,22.7419,22.7934,22.7097,22.7805,65700.0
2007-04-18 10:00:00,35.37,35.37,35.27,35.27,89000.0,22.7805,22.7805,22.7161,22.7161,89000.0
2007-04-18 10:05:00,35.29,35.32,35.24,35.31,85100.0,22.729,22.7483,22.6968,22.7419,85100.0
2007-04-18 10:10:00,35.32,35.36,35.26,35.35,86900.0,22.7483,22.7741,22.7097,22.7676,86900.0
2007-04-18 10:15:00,35.36,35.39,35.34,35.36,18300.0,22.7741,22.7934,22.7612,22.7741,18300.0
2007-04-18 10:20:00,35.35,35.44,35.35,35.42,35600.0,22.7676,22.8256,22.7676,22.8127,35600.0
2007-04-18 10:25:00,35.42,35.47,35.38,35.45,40100.0,22.8127,22.8449,22.7869,22.832,40100.0
2007-04-18 10:30:00,35.44,35.46,35.33,35.34,35400.0,22.8256,22.8385,22.7547,22.7612,35400.0
2007-04-18 10:35:00,35.34,35.43,35.34,35.42,28300.0,22.7612,22.8191,22.7612,22.8127,28300.0
2007-04-18 10:40:00,35.41,35.46,35.38,35.39,51000.0,22.8063,22.8385,22.7869,22.7934,51000.0
2007-04-18 10:45:00,35.39,35.42,35.35,35.41,17200.0,22.7934,22.8127,22.7676,22.8063,17200.0
2007-04-18 10:50:00,35.42,35.47,35.42,35.46,34200.0,22.8127,22.8449,22.8127,22.8385,34200.0
2007-04-18 10:55:00,35.46,35.46,35.4,35.4,24900.0,22.8385,22.8385,22.7998,22.7998,24900.0
2007-04-18 11:00:00,35.41,35.41,35.38,35.39,10200.0,22.8063,22.8063,22.7869,22.7934,10200.0
2007-04-18 11:05:00,35.41,35.47,35.39,35.45,41000.0,22.8063,22.8449,22.7934,22.832,41000.0
2007-04-18 11:10:00,35.46,35.46,35.43,35.45,23900.0,22.8385,22.8385,22.8191,22.832,23900.0
2007-04-18 11:15:00,35.44,35.44,35.41,35.41,7800.0,22.8256,22.8256,22.8063,22.8063,7800.0
2007-04-18 11:20:00,35.41,35.41,35.39,35.39,12100.0,22.8063,22.8063,22.7934,22.7934,12100.0
2007-04-18 11:25:00,35.4,35.41,35.39,35.41,24300.0,22.7998,22.8063,22.7934,22.8063,24300.0
2007-04-18 11:30:00,35.41,35.45,35.41,35.44,28000.0,22.8063,22.832,22.8063,22.8256,28000.0
2007-04-18 11:35:00,35.44,35.45,35.42,35.42,13600.0,22.8256,22.832,22.8127,22.8127,13600.0
2007-04-18 11:40:00,35.41,35.45,35.4,35.44,11000.0,22.8063,22.832,22.7998,22.8256,11000.0
2007-04-18 11:45:00,35.43,35.44,35.43,35.44,25600.0,22.8191,22.8256,22.8191,22.8256,25600.0
2007-04-18 11:50:00,35.44,35.46,35.43,35.45,53600.0,22.8256,22.8385,22.8191,22.832,53600.0
2007-04-18 11:55:00,35.45,35.45,35.4,35.4,55500.0,22.832,22.832,22.7998,22.7998,55500.0
2007-04-18 12:00:00,35.41,35.42,35.37,35.4,90200.0,22.8063,22.8127,22.7805,22.7998,90200.0
2007-04-18 12:05:00,35.39,35.4,35.39,35.39,8800.0,22.7934,22.7998,22.7934,22.7934,8800.0
2007-04-18 12:10:00,35.39,35.39,35.37,35.37,21500.0,22.7934,22.7934,22.7805,22.7805,21500.0
2007-04-18 12:15:00,35.37,35.38,35.36,35.37,36600.0,22.7805,22.7869,22.7741,22.7805,36600.0
2007-04-18 12:20:00,35.37,35.38,35.35,35.37,23400.0,22.7805,22.7869,22.7676,22.7805,23400.0
2007-04-18 12:25:00,35.37,35.4,35.37,35.4,37900.0,22.7805,22.7998,22.7805,22.7998,37900.0
2007-04-18 12:30:00,35.4,35.41,35.39,35.4,23100.0,22.7998,22.8063,22.7934,22.7998,23100.0
2007-04-18 12:35:00,35.4,35.4,35.4,35.4,9900.0,22.7998,22.7998,22.7998,22.7998,9900.0
2007-04-18 12:40:00,35.4,35.41,35.39,35.4,48600.0,22.7998,22.8063,22.7934,22.7998,48600.0
2007-04-18 12:45:00,35.4,35.41,35.34,35.4,92800.0,22.7998,22.8063,22.7612,22.7998,92800.0
2007-04-18 12:50:00,35.4,35.4,35.37,35.4,14300.0,22.7998,22.7998,22.7805,22.7998,14300.0
2007-04-18 12:55:00,35.4,35.41,35.38,35.4,20000.0,22.7998,22.8063,22.7869,22.7998,20000.0
2007-04-18 13:00:00,35.39,35.42,35.39,35.42,22300.0,22.7934,22.8127,22.7934,22.8127,22300.0
2007-04-18 13:05:00,35.41,35.43,35.41,35.43,12700.0,22.8063,22.8191,22.8063,22.8191,12700.0
2007-04-18 13:10:00,35.43,35.45,35.42,35.42,23700.0,22.8191,22.832,22.8127,22.8127,23700.0
2007-04-18 13:15:00,35.41,35.48,35.41,35.46,17600.0,22.8063,22.8513,22.8063,22.8385,17600.0
2007-04-18 13:20:00,35.47,35.48,35.45,35.45,13700.0,22.8449,22.8513,22.832,22.832,13700.0
2007-04-18 13:25:00,35.45,35.46,35.44,35.45,13500.0,22.832,22.8385,22.8256,22.832,13500.0
2007-04-18 13:30:00,35.45,35.47,35.44,35.44,25200.0,22.832,22.8449,22.8256,22.8256,25200.0
2007-04-18 13:35:00,35.44,35.45,35.41,35.43,17500.0,22.8256,22.832,22.8063,22.8191,17500.0
2007-04-18 13:40:00,35.43,35.44,35.42,35.43,15200.0,22.8191,22.8256,22.8127,22.8191,15200.0
2007-04-18 13:45:00,35.43,35.43,35.41,35.42,15600.0,22.8191,22.8191,22.8063,22.8127,15600.0
2007-04-18 13:50:00,35.43,35.47,35.42,35.46,28900.0,22.8191,22.8449,22.8127,22.8385,28900.0
2007-04-18 13:55:00,35.46,35.5,35.46,35.49,22300.0,22.8385,22.8642,22.8385,22.8578,22300.0
2007-04-18 14:00:00,35.48,35.49,35.45,35.45,14900.0,22.8513,22.8578,22.832,22.832,14900.0
2007-04-18 14:05:00,35.45,35.46,35.44,35.45,12000.0,22.832,22.8385,22.8256,22.832,12000.0
2007-04-18 14:10:00,35.44,35.5,35.43,35.49,55100.0,22.8256,22.8642,22.8191,22.8578,55100.0
2007-04-18 14:15:00,35.49,35.5,35.43,35.43,20900.0,22.8578,22.8642,22.8191,22.8191,20900.0
2007-04-18 14:20:00,35.46,35.49,35.46,35.49,18600.0,22.8385,22.8578,22.8385,22.8578,18600.0
2007-04-18 14:25:00,35.49,35.5,35.46,35.48,27500.0,22.8578,22.8642,22.8385,22.8513,27500.0
2007-04-18 14:30:00,35.48,35.5,35.47,35.47,41000.0,22.8513,22.8642,22.8449,22.8449,41000.0
2007-04-18 14:35:00,35.47,35.52,35.47,35.51,88500.0,22.8449,22.8771,22.8449,22.8707,88500.0
2007-04-18 14:40:00,35.51,35.55,35.51,35.53,39000.0,22.8707,22.8964,22.8707,22.8836,39000.0
2007-04-18 14:45:00,35.54,35.56,35.54,35.55,31400.0,22.89,22.9029,22.89,22.8964,31400.0
2007-04-18 14:50:00,35.55,35.58,35.54,35.58,38300.0,22.8964,22.9158,22.89,22.9158,38300.0
2007-04-18 14:55:00,35.58,35.64,35.57,35.61,39500.0,22.9158,22.9544,22.9093,22.9351,39500.0
2007-04-18 15:00:00,35.61,35.61,35.58,35.6,29800.0,22.9351,22.9351,22.9158,22.9286,29800.0
2007-04-18 15:05:00,35.6,35.62,35.59,35.62,53600.0,22.9286,22.9415,22.9222,22.9415,53600.0
2007-04-18 15:10:00,35.62,35.65,35.6,35.6,35300.0,22.9415,22.9608,22.9286,22.9286,35300.0
2007-04-18 15:15:00,35.59,35.59,35.55,35.56,28000.0,22.9222,22.9222,22.8964,22.9029,28000.0
2007-04-18 15:20:00,35.56,35.63,35.55,35.58,38600.0,22.9029,22.948,22.8964,22.9158,38600.0
2007-04-18 15:25:00,35.58,35.64,35.58,35.63,31500.0,22.9158,22.9544,22.9158,22.948,31500.0
2007-04-18 15:30:00,35.62,35.63,35.59,35.59,23900.0,22.9415,22.948,22.9222,22.9222,23900.0
2007-04-18 15:35:00,35.59,35.59,35.53,35.55,37800.0,22.9222,22.9222,22.8836,22.8964,37800.0
2007-04-18 15:40:00,35.55,35.56,35.51,35.52,41400.0,22.8964,22.9029,22.8707,22.8771,41400.0
2007-04-18 15:45:00,35.51,35.53,35.5,35.5,38300.0,22.8707,22.8836,22.8642,22.8642,38300.0
2007-04-18 15:50:00,35.5,35.51,35.44,35.48,69400.0,22.8642,22.8707,22.8256,22.8513,69400.0
2007-04-18 15:55:00,35.49,35.53,35.47,35.47,107100.0,22.8578,22.8836,22.8449,22.8449,107100.0
2007-04-19 09:30:00,35.45,35.64,35.24,35.28,85700.0,22.832,22.9544,22.6968,22.7225,85700.0
2007-04-19 09:35:00,35.27,35.47,35.26,35.44,41100.0,22.7161,22.8449,22.7097,22.8256,41100.0
2007-04-19 09:40:00,35.4,35.43,35.4,35.41,38700.0,22.7998,22.8191,22.7998,22.8063,38700.0
2007-04-19 09:45:00,35.41,35.46,35.35,35.44,166500.0,22.8063,22.8385,22.7676,22.8256,166500.0
2007-04-19 09:50:00,35.43,35.48,35.36,35.47,37900.0,22.8191,22.8513,22.7741,22.8449,37900.0
2007-04-19 09:55:00,35.48,35.53,35.43,35.48,31200.0,22.8513,22.8836,22.8191,22.8513,31200.0
2007-04-19 10:00:00,35.47,35.57,35.43,35.51,19300.0,22.8449,22.9093,22.8191,22.8707,19300.0
2007-04-19 10:05:00,35.48,35.49,35.45,35.46,17400.0,22.8513,22.8578,22.832,22.8385,17400.0
2007-04-19 10:10:00,35.46,35.5,35.45,35.5,29600.0,22.8385,22.8642,22.832,22.8642,29600.0
2007-04-19 10:15:00,35.5,35.58,35.48,35.53,50500.0,22.8642,22.9158,22.8513,22.8836,50500.0
2007-04-19 10:20:00,35.55,35.6,35.55,35.56,25300.0,22.8964,22.9286,22.8964,22.9029,25300.0
2007-04-19 10:25:00,35.57,35.6,35.5,35.57,78800.0,22.9093,22.9286,22.8642,22.9093,78800.0
2007-04-19 10:30:00,35.57,35.57,35.5,35.51,27500.0,22.9093,22.9093,22.8642,22.8707,27500.0
2007-04-19 10:35:00,35.5,35.52,35.47,35.5,72000.0,22.8642,22.8771,22.8449,22.8642,72000.0
2007-04-19 10:40:00,35.5,35.51,35.45,35.47,31100.0,22.8642,22.8707,22.832,22.8449,31100.0
2007-04-19 10:45:00,35.47,35.48,35.45,35.46,12400.0,22.8449,22.8513,22.832,22.8385,12400.0
2007-04-19 10:50:00,35.46,35.48,35.45,35.48,25000.0,22.8385,22.8513,22.832,22.8513,25000.0
2007-04-19 10:55:00,35.47,35.5,35.47,35.5,9300.0,22.8449,22.8642,22.8449,22.8642,9300.0
2007-04-19 11:00:00,35.5,35.51,35.46,35.46,15400.0,22.8642,22.8707,22.8385,22.8385,15400.0
2007-04-19 11:05:00,35.46,35.47,35.45,35.45,9200.0,22.8385,22.8449,22.832,22.832,9200.0
2007-04-19 11:10:00,35.45,35.47,35.45,35.46,29700.0,22.832,22.8449,22.832,22.8385,29700.0
2007-04-19 11:15:00,35.46,35.47,35.42,35.42,22200.0,22.8385,22.8449,22.8127,22.8127,22200.0
2007-04-19 11:20:00,35.41,35.42,35.37,35.37,20500.0,22.8063,22.8127,22.7805,22.7805,20500.0
2007-04-19 11:25:00,35.37,35.38,35.33,35.34,29700.0,22.7805,22.7869,22.7547,22.7612,29700.0
2007-04-19 11:30:00,35.34,35.35,35.32,35.32,13700.0,22.7612,22.7676,22.7483,22.7483,13700.0
2007-04-19 11:35:00,35.32,35.33,35.29,35.31,37700.0,22.7483,22.7547,22.729,22.7419,37700.0
2007-04-19 11:40:00,35.3,35.33,35.3,35.33,15200.0,22.7354,22.7547,22.7354,22.7547,15200.0
2007-04-19 11:45:00,35.33,35.36,35.33,35.34,15900.0,22.7547,22.7741,22.7547,22.7612,15900.0
2007-04-19 11:50:00,35.34,35.36,35.32,35.34,22000.0,22.7612,22.7741,22.7483,22.7612,22000.0
2007-04-19 11:55:00,35.33,35.34,35.3,35.31,15200.0,22.7547,22.7612,22.7354,22.7419,15200.0
2007-04-19 12:00:00,35.3,35.3,35.27,35.29,22100.0,22.7354,22.7354,22.7161,22.729,22100.0
2007-04-19 12:05:00,35.28,35.3,35.28,35.28,8800.0,22.7225,22.7354,22.7225,22.7225,8800.0
2007-04-19 12:10:00,35.28,35.31,35.28,35.31,31100.0,22.7225,22.7419,22.7225,22.7419,31100.0
2007-04-19 12:15:00,35.3,35.37,35.3,35.35,16100.0,22.7354,22.7805,22.7354,22.7676,16100.0
2007-04-19 12:20:00,35.34,35.35,35.33,35.33,12100.0,22.7612,22.7676,22.7547,22.7547,12100.0
2007-04-19 12:25:00,35.33,35.35,35.33,35.35,10000.0,22.7547,22.7676,22.7547,22.7676,10000.0
2007-04-19 12:30:00,35.34,35.34,35.31,35.32,20900.0,22.7612,22.7612,22.7419,22.7483,20900.0
2007-04-19 12:35:00,35.32,35.32,35.28,35.3,25300.0,22.7483,22.7483,22.7225,22.7354,25300.0
2007-04-19 12:40:00,35.29,35.31,35.29,35.3,7100.0,22.729,22.7419,22.729,22.7354,7100.0
2007-04-19 12:45:00,35.3,35.32,35.29,35.31,55900.0,22.7354,22.7483,22.729,22.7419,55900.0
2007-04-19 12:50:00,35.31,35.36,35.3,35.35,19300.0,22.7419,22.7741,22.7354,22.7676,19300.0
2007-04-19 12:55:00,35.34,35.35,35.31,35.31,10700.0,22.7612,22.7676,22.7419,22.7419,10700.0
2007-04-19 13:00:00,35.3,35.31,35.26,35.28,18800.0,22.7354,22.7419,22.7097,22.7225,18800.0
2007-04-19 13:05:00,35.28,35.32,35.27,35.32,13400.0,22.7225,22.7483,22.7161,22.7483,13400.0
2007-04-19 13:10:00,35.32,35.34,35.32,35.33,9000.0,22.7483,22.7612,22.7483,22.7547,9000.0
2007-04-19 13:15:00,35.33,35.34,35.33,35.34,6900.0,22.7547,22.7612,22.7547,22.7612,6900.0
2007-04-19 13:20:00,35.34,35.35,35.29,35.31,27500.0,22.7612,22.7676,22.729,22.7419,27500.0
2007-04-19 13:25:00,35.31,35.34,35.31,35.33,6600.0,22.7419,22.7612,22.7419,22.7547,6600.0
2007-04-19 13:30:00,35.33,35.35,35.33,35.34,6100.0,22.7547,22.7676,22.7547,22.7612,6100.0
2007-04-19 13:35:00,35.34,35.35,35.31,35.32,19600.0,22.7612,22.7676,22.7419,22.7483,19600.0
2007-04-19 13:40:00,35.32,35.32,35.28,35.29,11700.0,22.7483,22.7483,22.7225,22.729,11700.0
2007-04-19 13:45:00,35.28,35.29,35.25,35.27,12300.0,22.7225,22.729,22.7032,22.7161,12300.0
2007-04-19 13:50:00,35.27,35.3,35.24,35.3,19300.0,22.7161,22.7354,22.6968,22.7354,19300.0
2007-04-19 13:55:00,35.29,35.31,35.27,35.27,12100.0,22.729,22.7419,22.7161,22.7161,12100.0
2007-04-19 14:00:00,35.27,35.28,35.17,35.18,42600.0,22.7161,22.7225,22.6517,22.6581,42600.0
2007-04-19 14:05:00,35.18,35.22,35.18,35.21,17400.0,22.6581,22.6839,22.6581,22.6775,17400.0
2007-04-19 14:10:00,35.21,35.25,35.21,35.24,15700.0,22.6775,22.7032,22.6775,22.6968,15700.0
2007-04-19 14:15:00,35.23,35.24,35.15,35.16,24100.0,22.6903,22.6968,22.6388,22.6452,24100.0
2007-04-19 14:20:00,35.15,35.16,35.13,35.13,42800.0,22.6388,22.6452,22.6259,22.6259,42800.0
2007-04-19 14:25:00,35.14,35.17,35.13,35.17,19900.0,22.6324,22.6517,22.6259,22.6517,19900.0
2007-04-19 14:30:00,35.16,35.18,35.14,35.14,26500.0,22.6452,22.6581,22.6324,22.6324,26500.0
2007-04-19 14:35:00,35.14,35.16,35.14,35.16,13900.0,22.6324,22.6452,22.6324,22.6452,13900.0
2007-04-19 14:40:00,35.17,35.18,35.14,35.17,24400.0,22.6517,22.6581,22.6324,22.6517,24400.0
2007-04-19 14:45:00,35.17,35.21,35.17,35.21,16400.0,22.6517,22.6775,22.6517,22.6775,16400.0
2007-04-19 14:50:00,35.22,35.23,35.21,35.23,11700.0,22.6839,22.6903,22.6775,22.6903,11700.0
2007-04-19 14:55:00,35.23,35.23,35.2,35.2,27000.0,22.6903,22.6903,22.671,22.671,27000.0
2007-04-19 15:00:00,35.2,35.21,35.19,35.21,114900.0,22.671,22.6775,22.6646,22.6775,114900.0
2007-04-19 15:05:00,35.21,35.28,35.2,35.27,34200.0,22.6775,22.7225,22.671,22.7161,34200.0
2007-04-19 15:10:00,35.26,35.29,35.26,35.28,11600.0,22.7097,22.729,22.7097,22.7225,11600.0
2007-04-19 15:15:00,35.28,35.29,35.27,35.28,115100.0,22.7225,22.729,22.7161,22.7225,115100.0
2007-04-19 15:20:00,35.29,35.3,35.27,35.29,21400.0,22.729,22.7354,22.7161,22.729,21400.0
2007-04-19 15:25:00,35.29,35.3,35.29,35.3,11300.0,22.729,22.7354,22.729,22.7354,11300.0
2007-04-19 15:30:00,35.3,35.31,35.29,35.3,17300.0,22.7354,22.7419,22.729,22.7354,17300.0
2007-04-19 15:35:00,35.3,35.3,35.2,35.24,42100.0,22.7354,22.7354,22.671,22.6968,42100.0
2007-04-19 15:40:00,35.24,35.29,35.24,35.27,25100.0,22.6968,22.729,22.6968,22.7161,25100.0
2007-04-19 15:45:00,35.26,35.27,35.21,35.22,21900.0,22.7097,22.7161,22.6775,22.6839,21900.0
2007-04-19 15:50:00,35.23,35.24,35.21,35.24,24400.0,22.6903,22.6968,22.6775,22.6968,24400.0
2007-04-19 15:55:00,35.24,35.25,35.21,35.22,66200.0,22.6968,22.7032,22.6775,22.6839,66200.0
2007-04-20 09:30:00,35.69,35.75,35.43,35.7,553000.0,22.9866,23.0252,22.8191,22.993,553000.0
2007-04-20 09:35:00,35.71,35.73,35.55,35.65,58400.0,22.9995,23.0124,22.8964,22.9608,58400.0
2007-04-20 09:40:00,35.65,35.65,35.61,35.63,30800.0,22.9608,22.9608,22.9351,22.948,30800.0
2007-04-20 09:45:00,35.63,35.64,35.49,35.53,86900.0,22.948,22.9544,22.8578,22.8836,86900.0
2007-04-20 09:50:00,35.52,35.55,35.41,35.46,80300.0,22.8771,22.8964,22.8063,22.8385,80300.0
2007-04-20 09:55:00,35.46,35.55,35.37,35.4,102200.0,22.8385,22.8964,22.7805,22.7998,102200.0
2007-04-20 10:00:00,35.4,35.49,35.35,35.49,110200.0,22.7998,22.8578,22.7676,22.8578,110200.0
2007-04-20 10:05:00,35.47,35.48,35.35,35.38,31600.0,22.8449,22.8513,22.7676,22.7869,31600.0
2007-04-20 10:10:00,35.39,35.42,35.35,35.37,35200.0,22.7934,22.8127,22.7676,22.7805,35200.0
2007-04-20 10:15:00,35.36,35.41,35.35,35.41,31000.0,22.7741,22.8063,22.7676,22.8063,31000.0
2007-04-20 10:20:00,35.41,35.41,35.33,35.33,30500.0,22.8063,22.8063,22.7547,22.7547,30500.0
2007-04-20 10:25:00,35.33,35.37,35.32,35.37,47300.0,22.7547,22.7805,22.7483,22.7805,47300.0
2007-04-20 10:30:00,35.37,35.39,35.35,35.36,38600.0,22.7805,22.7934,22.7676,22.7741,38600.0
2007-04-20 10:35:00,35.36,35.38,35.34,35.36,30100.0,22.7741,22.7869,22.7612,22.7741,30100.0
2007-04-20 10:40:00,35.37,35.41,35.37,35.41,19200.0,22.7805,22.8063,22.7805,22.8063,19200.0
2007-04-20 10:45:00,35.4,35.41,35.36,35.41,52800.0,22.7998,22.8063,22.7741,22.8063,52800.0
2007-04-20 10:50:00,35.41,35.42,35.38,35.41,39600.0,22.8063,22.8127,22.7869,22.8063,39600.0
2007-04-20 10:55:00,35.41,35.42,35.37,35.41,50700.0,22.8063,22.8127,22.7805,22.8063,50700.0
2007-04-20 11:00:00,35.41,35.42,35.38,35.41,33700.0,22.8063,22.8127,22.7869,22.8063,33700.0
2007-04-20 11:05:00,35.41,35.42,35.4,35.4,15800.0,22.8063,22.8127,22.7998,22.7998,15800.0
2007-04-20 11:10:00,35.39,35.41,35.38,35.39,24200.0,22.7934,22.8063,22.7869,22.7934,24200.0
2007-04-20 11:15:00,35.39,35.41,35.38,35.39,22200.0,22.7934,22.8063,22.7869,22.7934,22200.0
2007-04-20 11:20:00,35.39,35.4,35.27,35.28,54600.0,22.7934,22.7998,22.7161,22.7225,54600.0
2007-04-20 11:25:00,35.29,35.3,35.28,35.29,20400.0,22.729,22.7354,22.7225,22.729,20400.0
2007-04-20 11:30:00,35.29,35.3,35.27,35.27,22300.0,22.729,22.7354,22.7161,22.7161,22300.0
2007-04-20 11:35:00,35.27,35.32,35.26,35.32,56600.0,22.7161,22.7483,22.7097,22.7483,56600.0
2007-04-20 11:40:00,35.31,35.35,35.31,35.35,18400.0,22.7419,22.7676,22.7419,22.7676,18400.0
2007-04-20 11:45:00,35.35,35.35,35.3,35.3,18800.0,22.7676,22.7676,22.7354,22.7354,18800.0
2007-04-20 11:50:00,35.3,35.31,35.29,35.31,24800.0,22.7354,22.7419,22.729,22.7419,24800.0
2007-04-20 11:55:00,35.32,35.35,35.31,35.34,20300.0,22.7483,22.7676,22.7419,22.7612,20300.0
2007-04-20 12:00:00,35.33,35.33,35.3,35.3,20800.0,22.7547,22.7547,22.7354,22.7354,20800.0
2007-04-20 12:05:00,35.31,35.31,35.29,35.29,21800.0,22.7419,22.7419,22.729,22.729,21800.0
2007-04-20 12:10:00,35.29,35.31,35.29,35.29,21300.0,22.729,22.7419,22.729,22.729,21300.0
2007-04-20 12:15:00,35.29,35.3,35.26,35.27,15300.0,22.729,22.7354,22.7097,22.7161,15300.0
2007-04-20 12:20:00,35.27,35.27,35.23,35.25,21600.0,22.7161,22.7161,22.6903,22.7032,21600.0
2007-04-20 12:25:00,35.26,35.27,35.23,35.25,21900.0,22.7097,22.7161,22.6903,22.7032,21900.0
2007-04-20 12:30:00,35.24,35.26,35.24,35.25,16900.0,22.6968,22.7097,22.6968,22.7032,16900.0
2007-04-20 12:35:00,35.25,35.25,35.19,35.21,25000.0,22.7032,22.7032,22.6646,22.6775,25000.0
2007-04-20 12:40:00,35.21,35.24,35.21,35.23,20300.0,22.6775,22.6968,22.6775,22.6903,20300.0
2007-04-20 12:45:00,35.24,35.25,35.23,35.25,15300.0,22.6968,22.7032,22.6903,22.7032,15300.0
2007-04-20 12:50:00,35.25,35.3,35.25,35.29,17700.0,22.7032,22.7354,22.7032,22.729,17700.0
2007-04-20 12:55:00,35.29,35.3,35.24,35.25,25300.0,22.729,22.7354,22.6968,22.7032,25300.0
2007-04-20 13:00:00,35.26,35.27,35.25,35.26,15500.0,22.7097,22.7161,22.7032,22.7097,15500.0
2007-04-20 13:05:00,35.26,35.26,35.24,35.25,26400.0,22.7097,22.7097,22.6968,22.7032,26400.0
2007-04-20 13:10:00,35.24,35.28,35.24,35.28,26500.0,22.6968,22.7225,22.6968,22.7225,26500.0
2007-04-20 13:15:00,35.28,35.38,35.28,35.38,14200.0,22.7225,22.7869,22.7225,22.7869,14200.0
2007-04-20 13:20:00,35.38,35.41,35.37,35.41,24500.0,22.7869,22.8063,22.7805,22.8063,24500.0
2007-04-20 13:25:00,35.43,35.46,35.42,35.44,26800.0,22.8191,22.8385,22.8127,22.8256,26800.0
2007-04-20 13:30:00,35.44,35.47,35.42,35.47,21400.0,22.8256,22.8449,22.8127,22.8449,21400.0
2007-04-20 13:35:00,35.47,35.5,35.46,35.49,44900.0,22.8449,22.8642,22.8385,22.8578,44900.0
2007-04-20 13:40:00,35.49,35.55,35.49,35.54,20500.0,22.8578,22.8964,22.8578,22.89,20500.0
2007-04-20 13:45:00,35.54,35.54,35.49,35.5,44400.0,22.89,22.89,22.8578,22.8642,44400.0
2007-04-20 13:50:00,35.49,35.51,35.49,35.5,19000.0,22.8578,22.8707,22.8578,22.8642,19000.0
2007-04-20 13:55:00,35.5,35.51,35.49,35.5,18700.0,22.8642,22.8707,22.8578,22.8642,18700.0
2007-04-20 14:00:00,35.5,35.52,35.5,35.51,20200.0,22.8642,22.8771,22.8642,22.8707,20200.0
2007-04-20 14:05:00,35.51,35.52,35.51,35.51,11500.0,22.8707,22.8771,22.8707,22.8707,11500.0
2007-04-20 14:10:00,35.52,35.55,35.52,35.55,20000.0,22.8771,22.8964,22.8771,22.8964,20000.0
2007-04-20 14:15:00,35.55,35.59,35.55,35.57,19100.0,22.8964,22.9222,22.8964,22.9093,19100.0
2007-04-20 14:20:00,35.57,35.59,35.54,35.54,26400.0,22.9093,22.9222,22.89,22.89,26400.0
2007-04-20 14:25:00,35.54,35.54,35.53,35.53,6400.0,22.89,22.89,22.8836,22.8836,6400.0
2007-04-20 14:30:00,35.53,35.57,35.53,35.56,27200.0,22.8836,22.9093,22.8836,22.9029,27200.0
2007-04-20 14:35:00,35.56,35.57,35.56,35.57,25300.0,22.9029,22.9093,22.9029,22.9093,25300.0
2007-04-20 14:40:00,35.56,35.56,35.53,35.54,21500.0,22.9029,22.9029,22.8836,22.89,21500.0
2007-04-20 14:45:00,35.54,35.57,35.53,35.54,27400.0,22.89,22.9093,22.8836,22.89,27400.0
2007-04-20 14:50:00,35.54,35.59,35.53,35.58,23300.0,22.89,22.9222,22.8836,22.9158,23300.0
2007-04-20 14:55:00,35.59,35.59,35.58,35.59,14700.0,22.9222,22.9222,22.9158,22.9222,14700.0
2007-04-20 15:00:00,35.59,35.59,35.56,35.56,27100.0,22.9222,22.9222,22.9029,22.9029,27100.0
2007-04-20 15:05:00,35.56,35.57,35.55,35.57,18000.0,22.9029,22.9093,22.8964,22.9093,18000.0
2007-04-20 15:10:00,35.57,35.59,35.57,35.59,17300.0,22.9093,22.9222,22.9093,22.9222,17300.0
2007-04-20 15:15:00,35.58,35.58,35.55,35.56,26100.0,22.9158,22.9158,22.8964,22.9029,26100.0
2007-04-20 15:20:00,35.55,35.56,35.53,35.53,30200.0,22.8964,22.9029,22.8836,22.8836,30200.0
2007-04-20 15:25:00,35.53,35.54,35.52,35.53,25200.0,22.8836,22.89,22.8771,22.8836,25200.0
2007-04-20 15:30:00,35.53,35.54,35.51,35.52,27400.0,22.8836,22.89,22.8707,22.8771,27400.0
2007-04-20 15:35:00,35.52,35.53,35.51,35.52,31300.0,22.8771,22.8836,22.8707,22.8771,31300.0
2007-04-20 15:40:00,35.52,35.52,35.47,35.51,64100.0,22.8771,22.8771,22.8449,22.8707,64100.0
2007-04-20 15:45:00,35.52,35.52,35.45,35.45,33900.0,22.8771,22.8771,22.832,22.832,33900.0
2007-04-20 15:50:00,35.46,35.5,35.44,35.49,53100.0,22.8385,22.8642,22.8256,22.8578,53100.0
2007-04-20 15:55:00,35.49,35.53,35.47,35.51,60900.0,22.8578,22.8836,22.8449,22.8707,60900.0
2007-04-23 09:30:00,35.34,35.59,35.34,35.52,82400.0,22.7612,22.9222,22.7612,22.8771,82400.0
2007-04-23 09:35:00,35.53,35.54,35.35,35.41,38400.0,22.8836,22.89,22.7676,22.8063,38400.0
2007-04-23 09:40:00,35.41,35.6,35.32,35.45,62300.0,22.8063,22.9286,22.7483,22.832,62300.0
2007-04-23 09:45:00,35.45,35.52,35.45,35.49,36900.0,22.832,22.8771,22.832,22.8578,36900.0
2007-04-23 09:50:00,35.49,35.52,35.46,35.49,52200.0,22.8578,22.8771,22.8385,22.8578,52200.0
2007-04-23 09:55:00,35.49,35.51,35.46,35.5,30800.0,22.8578,22.8707,22.8385,22.8642,30800.0
2007-04-23 10:00:00,35.5,35.5,35.45,35.46,30900.0,22.8642,22.8642,22.832,22.8385,30900.0
2007-04-23 10:05:00,35.45,35.51,35.45,35.48,19400.0,22.832,22.8707,22.832,22.8513,19400.0
2007-04-23 10:10:00,35.48,35.54,35.47,35.5,46100.0,22.8513,22.89,22.8449,22.8642,46100.0
2007-04-23 10:15:00,35.51,35.56,35.47,35.49,34100.0,22.8707,22.9029,22.8449,22.8578,34100.0
2007-04-23 10:20:00,35.49,35.51,35.44,35.46,32000.0,22.8578,22.8707,22.8256,22.8385,32000.0
2007-04-23 10:25:00,35.46,35.52,35.44,35.52,19300.0,22.8385,22.8771,22.8256,22.8771,19300.0
2007-04-23 10:30:00,35.52,35.53,35.5,35.5,17200.0,22.8771,22.8836,22.8642,22.8642,17200.0
2007-04-23 10:35:00,35.5,35.52,35.5,35.51,12000.0,22.8642,22.8771,22.8642,22.8707,12000.0
2007-04-23 10:40:00,35.52,35.52,35.46,35.5,32300.0,22.8771,22.8771,22.8385,22.8642,32300.0
2007-04-23 10:45:00,35.5,35.51,35.49,35.51,16200.0,22.8642,22.8707,22.8578,22.8707,16200.0
2007-04-23 10:50:00,35.51,35.52,35.5,35.51,11300.0,22.8707,22.8771,22.8642,22.8707,11300.0
2007-04-23 10:55:00,35.5,35.51,35.48,35.5,18500.0,22.8642,22.8707,22.8513,22.8642,18500.0
2007-04-23 11:00:00,35.5,35.51,35.5,35.5,13900.0,22.8642,22.8707,22.8642,22.8642,13900.0
2007-04-23 11:05:00,35.5,35.5,35.42,35.42,10200.0,22.8642,22.8642,22.8127,22.8127,10200.0
2007-04-23 11:10:00,35.41,35.45,35.41,35.44,18200.0,22.8063,22.832,22.8063,22.8256,18200.0
2007-04-23 11:15:00,35.44,35.51,35.43,35.51,10500.0,22.8256,22.8707,22.8191,22.8707,10500.0
2007-04-23 11:20:00,35.53,35.53,35.49,35.51,92300.0,22.8836,22.8836,22.8578,22.8707,92300.0
2007-04-23 11:25:00,35.52,35.6,35.52,35.55,23600.0,22.8771,22.9286,22.8771,22.8964,23600.0
2007-04-23 11:30:00,35.55,35.56,35.54,35.55,14000.0,22.8964,22.9029,22.89,22.8964,14000.0
2007-04-23 11:35:00,35.55,35.55,35.53,35.55,9100.0,22.8964,22.8964,22.8836,22.8964,9100.0
2007-04-23 11:40:00,35.55,35.55,35.49,35.5,27700.0,22.8964,22.8964,22.8578,22.8642,27700.0
2007-04-23 11:45:00,35.5,35.51,35.49,35.5,18600.0,22.8642,22.8707,22.8578,22.8642,18600.0
2007-04-23 11:50:00,35.49,35.51,35.49,35.51,41500.0,22.8578,22.8707,22.8578,22.8707,41500.0
2007-04-23 11:55:00,35.5,35.54,35.5,35.51,15500.0,22.8642,22.89,22.8642,22.8707,15500.0
2007-04-23 12:00:00,35.52,35.52,35.5,35.51,23200.0,22.8771,22.8771,22.8642,22.8707,23200.0
2007-04-23 12:05:00,35.51,35.51,35.49,35.5,15900.0,22.8707,22.8707,22.8578,22.8642,15900.0
2007-04-23 12:10:00,35.5,35.52,35.5,35.52,21200.0,22.8642,22.8771,22.8642,22.8771,21200.0
2007-04-23 12:15:00,35.51,35.51,35.47,35.48,27300.0,22.8707,22.8707,22.8449,22.8513,27300.0
2007-04-23 12:20:00,35.48,35.49,35.46,35.46,17800.0,22.8513,22.8578,22.8385,22.8385,17800.0
2007-04-23 12:25:00,35.46,35.49,35.46,35.46,10300.0,22.8385,22.8578,22.8385,22.8385,10300.0
2007-04-23 12:30:00,35.48,35.48,35.47,35.48,6500.0,22.8513,22.8513,22.8449,22.8513,6500.0
2007-04-23 12:35:00,35.48,35.48,35.46,35.47,8200.0,22.8513,22.8513,22.8385,22.8449,8200.0
2007-04-23 12:40:00,35.47,35.48,35.46,35.48,8300.0,22.8449,22.8513,22.8385,22.8513,8300.0
2007-04-23 12:45:00,35.48,35.5,35.48,35.5,13400.0,22.8513,22.8642,22.8513,22.8642,13400.0
2007-04-23 12:50:00,35.5,35.5,35.49,35.5,17500.0,22.8642,22.8642,22.8578,22.8642,17500.0
2007-04-23 12:55:00,35.49,35.51,35.48,35.48,24000.0,22.8578,22.8707,22.8513,22.8513,24000.0
2007-04-23 13:00:00,35.48,35.49,35.45,35.46,16900.0,22.8513,22.8578,22.832,22.8385,16900.0
2007-04-23 13:05:00,35.46,35.49,35.45,35.49,20000.0,22.8385,22.8578,22.832,22.8578,20000.0
2007-04-23 13:10:00,35.49,35.49,35.47,35.48,16200.0,22.8578,22.8578,22.8449,22.8513,16200.0
2007-04-23 13:15:00,35.48,35.5,35.47,35.5,20200.0,22.8513,22.8642,22.8449,22.8642,20200.0
2007-04-23 13:20:00,35.51,35.51,35.49,35.49,14300.0,22.8707,22.8707,22.8578,22.8578,14300.0
2007-04-23 13:25:00,35.48,35.48,35.46,35.48,31600.0,22.8513,22.8513,22.8385,22.8513,31600.0
2007-04-23 13:30:00,35.49,35.49,35.47,35.48,24200.0,22.8578,22.8578,22.8449,22.8513,24200.0
2007-04-23 13:35:00,35.48,35.48,35.38,35.38,69300.0,22.8513,22.8513,22.7869,22.7869,69300.0
2007-04-23 13:40:00,35.37,35.44,35.34,35.44,55900.0,22.7805,22.8256,22.7612,22.8256,55900.0
2007-04-23 13:45:00,35.43,35.44,35.39,35.41,21800.0,22.8191,22.8256,22.7934,22.8063,21800.0
2007-04-23 13:50:00,35.42,35.42,35.39,35.39,18400.0,22.8127,22.8127,22.7934,22.7934,18400.0
2007-04-23 13:55:00,35.39,35.42,35.37,35.4,26300.0,22.7934,22.8127,22.7805,22.7998,26300.0
2007-04-23 14:00:00,35.41,35.42,35.38,35.38,24800.0,22.8063,22.8127,22.7869,22.7869,24800.0
2007-04-23 14:05:00,35.38,35.42,35.37,35.4,22900.0,22.7869,22.8127,22.7805,22.7998,22900.0
2007-04-23 14:10:00,35.4,35.42,35.36,35.42,21300.0,22.7998,22.8127,22.7741,22.8127,21300.0
2007-04-23 14:15:00,35.41,35.42,35.38,35.42,21400.0,22.8063,22.8127,22.7869,22.8127,21400.0
2007-04-23 14:20:00,35.42,35.44,35.41,35.41,12200.0,22.8127,22.8256,22.8063,22.8063,12200.0
2007-04-23 14:25:00,35.41,35.45,35.41,35.44,15900.0,22.8063,22.832,22.8063,22.8256,15900.0
2007-04-23 14:30:00,35.44,35.45,35.39,35.44,36800.0,22.8256,22.832,22.7934,22.8256,36800.0
2007-04-23 14:35:00,35.44,35.48,35.4,35.47,33500.0,22.8256,22.8513,22.7998,22.8449,33500.0
2007-04-23 14:40:00,35.47,35.5,35.47,35.49,22100.0,22.8449,22.8642,22.8449,22.8578,22100.0
2007-04-23 14:45:00,35.5,35.5,35.44,35.48,36900.0,22.8642,22.8642,22.8256,22.8513,36900.0
2007-04-23 14:50:00,35.47,35.5,34.48,35.47,83000.0,22.8449,22.8642,22.2073,22.8449,83000.0
2007-04-23 14:55:00,35.47,35.48,35.44,35.44,22700.0,22.8449,22.8513,22.8256,22.8256,22700.0
2007-04-23 15:00:00,35.44,35.46,35.42,35.45,36800.0,22.8256,22.8385,22.8127,22.832,36800.0
2007-04-23 15:05:00,35.45,35.47,35.42,35.42,31000.0,22.832,22.8449,22.8127,22.8127,31000.0
2007-04-23 15:10:00,35.42,35.46,35.38,35.44,24600.0,22.8127,22.8385,22.7869,22.8256,24600.0
2007-04-23 15:15:00,35.45,35.45,35.4,35.43,22300.0,22.832,22.832,22.7998,22.8191,22300.0
2007-04-23 15:20:00,35.44,35.46,35.38,35.39,21300.0,22.8256,22.8385,22.7869,22.7934,21300.0
2007-04-23 15:25:00,35.4,35.48,35.39,35.45,26700.0,22.7998,22.8513,22.7934,22.832,26700.0
2007-04-23 15:30:00,35.45,35.46,35.4,35.44,26800.0,22.832,22.8385,22.7998,22.8256,26800.0
2007-04-23 15:35:00,35.44,35.47,35.43,35.44,29300.0,22.8256,22.8449,22.8191,22.8256,29300.0
2007-04-23 15:40:00,35.45,35.46,35.42,35.44,42200.0,22.832,22.8385,22.8127,22.8256,42200.0
2007-04-23 15:45:00,35.44,35.46,35.39,35.45,40000.0,22.8256,22.8385,22.7934,22.832,40000.0
2007-04-23 15:50:00,35.45,35.46,35.43,35.43,14400.0,22.832,22.8385,22.8191,22.8191,14400.0
2007-04-23 15:55:00,35.44,35.44,35.39,35.42,41900.0,22.8256,22.8256,22.7934,22.8127,41900.0
2007-04-24 09:30:00,35.5,35.52,35.36,35.5,74900.0,22.8642,22.8771,22.7741,22.8642,74900.0
2007-04-24 09:35:00,35.5,35.6,35.45,35.49,56100.0,22.8642,22.9286,22.832,22.8578,56100.0
2007-04-24 09:40:00,35.49,35.55,35.45,35.54,41200.0,22.8578,22.8964,22.832,22.89,41200.0
2007-04-24 09:45:00,35.54,35.56,35.47,35.56,55500.0,22.89,22.9029,22.8449,22.9029,55500.0
2007-04-24 09:50:00,35.55,35.57,35.51,35.55,25200.0,22.8964,22.9093,22.8707,22.8964,25200.0
2007-04-24 09:55:00,35.56,35.62,35.56,35.62,56000.0,22.9029,22.9415,22.9029,22.9415,56000.0
2007-04-24 10:00:00,35.63,35.63,35.46,35.52,61300.0,22.948,22.948,22.8385,22.8771,61300.0
2007-04-24 10:05:00,35.52,35.53,35.46,35.46,31800.0,22.8771,22.8836,22.8385,22.8385,31800.0
2007-04-24 10:10:00,35.47,35.53,35.46,35.49,28400.0,22.8449,22.8836,22.8385,22.8578,28400.0
2007-04-24 10:15:00,35.49,35.53,35.47,35.47,14600.0,22.8578,22.8836,22.8449,22.8449,14600.0
2007-04-24 10:20:00,35.47,35.49,35.35,35.35,44800.0,22.8449,22.8578,22.7676,22.7676,44800.0
2007-04-24 10:25:00,35.35,35.37,35.31,35.35,20600.0,22.7676,22.7805,22.7419,22.7676,20600.0
2007-04-24 10:30:00,35.35,35.36,35.3,35.32,30200.0,22.7676,22.7741,22.7354,22.7483,30200.0
2007-04-24 10:35:00,35.32,35.34,35.28,35.33,11800.0,22.7483,22.7612,22.7225,22.7547,11800.0
2007-04-24 10:40:00,35.33,35.33,35.3,35.33,11700.0,22.7547,22.7547,22.7354,22.7547,11700.0
2007-04-24 10:45:00,35.33,35.4,35.33,35.36,21900.0,22.7547,22.7998,22.7547,22.7741,21900.0
2007-04-24 10:50:00,35.36,35.37,35.33,35.35,20400.0,22.7741,22.7805,22.7547,22.7676,20400.0
2007-04-24 10:55:00,35.34,35.35,35.26,35.26,11100.0,22.7612,22.7676,22.7097,22.7097,11100.0
2007-04-24 11:00:00,35.26,35.31,35.26,35.31,16400.0,22.7097,22.7419,22.7097,22.7419,16400.0
2007-04-24 11:05:00,35.32,35.33,35.27,35.27,27700.0,22.7483,22.7547,22.7161,22.7161,27700.0
2007-04-24 11:10:00,35.27,35.28,35.25,35.26,11000.0,22.7161,22.7225,22.7032,22.7097,11000.0
2007-04-24 11:15:00,35.26,35.26,35.2,35.23,32500.0,22.7097,22.7097,22.671,22.6903,32500.0
2007-04-24 11:20:00,35.23,35.25,35.2,35.25,22000.0,22.6903,22.7032,22.671,22.7032,22000.0
2007-04-24 11:25:00,35.25,35.32,35.24,35.31,20200.0,22.7032,22.7483,22.6968,22.7419,20200.0
2007-04-24 11:30:00,35.31,35.37,35.3,35.34,27800.0,22.7419,22.7805,22.7354,22.7612,27800.0
2007-04-24 11:35:00,35.33,35.33,35.32,35.32,5500.0,22.7547,22.7547,22.7483,22.7483,5500.0
2007-04-24 11:40:00,35.32,35.39,35.32,35.38,28000.0,22.7483,22.7934,22.7483,22.7869,28000.0
2007-04-24 11:45:00,35.37,35.38,35.35,35.35,20600.0,22.7805,22.7869,22.7676,22.7676,20600.0
2007-04-24 11:50:00,35.35,35.38,35.32,35.37,9400.0,22.7676,22.7869,22.7483,22.7805,9400.0
2007-04-24 11:55:00,35.37,35.39,35.35,35.37,19300.0,22.7805,22.7934,22.7676,22.7805,19300.0
2007-04-24 12:00:00,35.38,35.38,35.27,35.29,34100.0,22.7869,22.7869,22.7161,22.729,34100.0
2007-04-24 12:05:00,35.29,35.36,35.29,35.32,67800.0,22.729,22.7741,22.729,22.7483,67800.0
2007-04-24 12:10:00,35.33,35.36,35.3,35.35,65500.0,22.7547,22.7741,22.7354,22.7676,65500.0
2007-04-24 12:15:00,35.36,35.42,35.35,35.42,14100.0,22.7741,22.8127,22.7676,22.8127,14100.0
2007-04-24 12:20:00,35.42,35.45,35.4,35.44,8600.0,22.8127,22.832,22.7998,22.8256,8600.0
2007-04-24 12:25:00,35.45,35.46,35.42,35.42,30400.0,22.832,22.8385,22.8127,22.8127,30400.0
2007-04-24 12:30:00,35.42,35.45,35.42,35.45,7200.0,22.8127,22.832,22.8127,22.832,7200.0
2007-04-24 12:35:00,35.44,35.45,35.43,35.43,6100.0,22.8256,22.832,22.8191,22.8191,6100.0
2007-04-24 12:40:00,35.43,35.45,35.42,35.43,10100.0,22.8191,22.832,22.8127,22.8191,10100.0
2007-04-24 12:45:00,35.42,35.42,35.37,35.37,8200.0,22.8127,22.8127,22.7805,22.7805,8200.0
2007-04-24 12:50:00,35.37,35.42,35.37,35.41,9900.0,22.7805,22.8127,22.7805,22.8063,9900.0
2007-04-24 12:55:00,35.41,35.41,35.39,35.39,9000.0,22.8063,22.8063,22.7934,22.7934,9000.0
2007-04-24 13:00:00,35.4,35.4,35.39,35.39,5400.0,22.7998,22.7998,22.7934,22.7934,5400.0
2007-04-24 13:05:00,35.4,35.4,35.37,35.39,10000.0,22.7998,22.7998,22.7805,22.7934,10000.0
2007-04-24 13:10:00,35.39,35.41,35.37,35.37,11800.0,22.7934,22.8063,22.7805,22.7805,11800.0
2007-04-24 13:15:00,35.37,35.38,35.35,35.38,12000.0,22.7805,22.7869,22.7676,22.7869,12000.0
2007-04-24 13:20:00,35.38,35.4,35.37,35.37,7300.0,22.7869,22.7998,22.7805,22.7805,7300.0
2007-04-24 13:25:00,35.38,35.41,35.38,35.38,15200.0,22.7869,22.8063,22.7869,22.7869,15200.0
2007-04-24 13:30:00,35.39,35.43,35.38,35.42,7600.0,22.7934,22.8191,22.7869,22.8127,7600.0
2007-04-24 13:35:00,35.41,35.46,35.41,35.46,63500.0,22.8063,22.8385,22.8063,22.8385,63500.0
2007-04-24 13:40:00,35.45,35.47,35.45,35.45,10000.0,22.832,22.8449,22.832,22.832,10000.0
2007-04-24 13:45:00,35.44,35.46,35.44,35.46,6800.0,22.8256,22.8385,22.8256,22.8385,6800.0
2007-04-24 13:50:00,35.47,35.49,35.46,35.47,15000.0,22.8449,22.8578,22.8385,22.8449,15000.0
2007-04-24 13:55:00,35.47,35.49,35.46,35.48,9000.0,22.8449,22.8578,22.8385,22.8513,9000.0
2007-04-24 14:00:00,35.48,35.49,35.43,35.44,23700.0,22.8513,22.8578,22.8191,22.8256,23700.0
2007-04-24 14:05:00,35.43,35.47,35.41,35.43,61000.0,22.8191,22.8449,22.8063,22.8191,61000.0
2007-04-24 14:10:00,35.44,35.48,35.44,35.47,16500.0,22.8256,22.8513,22.8256,22.8449,16500.0
2007-04-24 14:15:00,35.48,35.5,35.42,35.45,20200.0,22.8513,22.8642,22.8127,22.832,20200.0
2007-04-24 14:20:00,35.45,35.45,35.38,35.41,27100.0,22.832,22.832,22.7869,22.8063,27100.0
2007-04-24 14:25:00,35.42,35.46,35.41,35.43,12500.0,22.8127,22.8385,22.8063,22.8191,12500.0
2007-04-24 14:30:00,35.42,35.43,35.37,35.39,18500.0,22.8127,22.8191,22.7805,22.7934,18500.0
2007-04-24 14:35:00,35.39,35.43,35.39,35.42,13800.0,22.7934,22.8191,22.7934,22.8127,13800.0
2007-04-24 14:40:00,35.42,35.43,35.37,35.43,21800.0,22.8127,22.8191,22.7805,22.8191,21800.0
2007-04-24 14:45:00,35.42,35.43,35.39,35.41,11100.0,22.8127,22.8191,22.7934,22.8063,11100.0
2007-04-24 14:50:00,35.4,35.41,35.38,35.4,13900.0,22.7998,22.8063,22.7869,22.7998,13900.0
2007-04-24 14:55:00,35.4,35.44,35.39,35.42,62500.0,22.7998,22.8256,22.7934,22.8127,62500.0
2007-04-24 15:00:00,35.41,35.45,35.4,35.42,15200.0,22.8063,22.832,22.7998,22.8127,15200.0
2007-04-24 15:05:00,35.42,35.43,35.41,35.42,18300.0,22.8127,22.8191,22.8063,22.8127,18300.0
2007-04-24 15:10:00,35.42,35.42,35.4,35.4,18900.0,22.8127,22.8127,22.7998,22.7998,18900.0
2007-04-24 15:15:00,35.41,35.41,35.39,35.4,37400.0,22.8063,22.8063,22.7934,22.7998,37400.0
2007-04-24 15:20:00,35.4,35.41,35.39,35.39,13000.0,22.7998,22.8063,22.7934,22.7934,13000.0
2007-04-24 15:25:00,35.4,35.41,35.39,35.39,17200.0,22.7998,22.8063,22.7934,22.7934,17200.0
2007-04-24 15:30:00,35.4,35.41,35.39,35.4,17100.0,22.7998,22.8063,22.7934,22.7998,17100.0
2007-04-24 15:35:00,35.41,35.41,35.4,35.4,14400.0,22.8063,22.8063,22.7998,22.7998,14400.0
2007-04-24 15:40:00,35.41,35.41,35.37,35.38,31600.0,22.8063,22.8063,22.7805,22.7869,31600.0
2007-04-24 15:45:00,35.38,35.4,35.34,35.34,52300.0,22.7869,22.7998,22.7612,22.7612,52300.0
2007-04-24 15:50:00,35.34,35.37,35.3,35.34,36700.0,22.7612,22.7805,22.7354,22.7612,36700.0
2007-04-24 15:55:00,35.34,35.38,35.32,35.37,38500.0,22.7612,22.7869,22.7483,22.7805,38500.0
2007-04-25 09:30:00,35.38,35.48,35.29,35.35,80000.0,22.7869,22.8513,22.729,22.7676,80000.0
2007-04-25 09:35:00,35.35,35.37,35.25,35.29,33000.0,22.7676,22.7805,22.7032,22.729,33000.0
2007-04-25 09:40:00,35.29,35.33,35.27,35.3,30900.0,22.729,22.7547,22.7161,22.7354,30900.0
2007-04-25 09:45:00,35.29,35.3,35.25,35.27,22400.0,22.729,22.7354,22.7032,22.7161,22400.0
2007-04-25 09:50:00,35.27,35.29,35.25,35.26,33300.0,22.7161,22.729,22.7032,22.7097,33300.0
2007-04-25 09:55:00,35.25,35.27,35.24,35.26,88100.0,22.7032,22.7161,22.6968,22.7097,88100.0
2007-04-25 10:00:00,35.25,35.25,35.2,35.22,113500.0,22.7032,22.7032,22.671,22.6839,113500.0
2007-04-25 10:05:00,35.21,35.26,35.17,35.19,101300.0,22.6775,22.7097,22.6517,22.6646,101300.0
2007-04-25 10:10:00,35.2,35.22,35.17,35.21,338500.0,22.671,22.6839,22.6517,22.6775,338500.0
2007-04-25 10:15:00,35.2,35.21,35.17,35.2,21600.0,22.671,22.6775,22.6517,22.671,21600.0
2007-04-25 10:20:00,35.21,35.21,35.19,35.2,16200.0,22.6775,22.6775,22.6646,22.671,16200.0
2007-04-25 10:25:00,35.2,35.21,35.18,35.19,16900.0,22.671,22.6775,22.6581,22.6646,16900.0
2007-04-25 10:30:00,35.2,35.21,35.19,35.2,13500.0,22.671,22.6775,22.6646,22.671,13500.0
2007-04-25 10:35:00,35.2,35.2,35.18,35.19,17700.0,22.671,22.671,22.6581,22.6646,17700.0
2007-04-25 10:40:00,35.19,35.2,35.17,35.2,19900.0,22.6646,22.671,22.6517,22.671,19900.0
2007-04-25 10:45:00,35.2,35.2,35.19,35.2,14000.0,22.671,22.671,22.6646,22.671,14000.0
2007-04-25 10:50:00,35.19,35.2,35.17,35.2,23200.0,22.6646,22.671,22.6517,22.671,23200.0
2007-04-25 10:55:00,35.2,35.2,35.17,35.18,12700.0,22.671,22.671,22.6517,22.6581,12700.0
2007-04-25 11:00:00,35.18,35.21,35.17,35.18,18700.0,22.6581,22.6775,22.6517,22.6581,18700.0
2007-04-25 11:05:00,35.19,35.22,35.18,35.21,17900.0,22.6646,22.6839,22.6581,22.6775,17900.0
2007-04-25 11:10:00,35.2,35.2,35.17,35.19,14600.0,22.671,22.671,22.6517,22.6646,14600.0
2007-04-25 11:15:00,35.18,35.19,35.17,35.19,16500.0,22.6581,22.6646,22.6517,22.6646,16500.0
2007-04-25 11:20:00,35.18,35.2,35.18,35.2,7900.0,22.6581,22.671,22.6581,22.671,7900.0
2007-04-25 11:25:00,35.2,35.21,35.19,35.2,13700.0,22.671,22.6775,22.6646,22.671,13700.0
2007-04-25 11:30:00,35.2,35.21,35.19,35.2,11500.0,22.671,22.6775,22.6646,22.671,11500.0
2007-04-25 11:35:00,35.2,35.2,35.18,35.18,10800.0,22.671,22.671,22.6581,22.6581,10800.0
2007-04-25 11:40:00,35.2,35.21,35.18,35.21,20700.0,22.671,22.6775,22.6581,22.6775,20700.0
2007-04-25 11:45:00,35.2,35.21,35.19,35.2,54200.0,22.671,22.6775,22.6646,22.671,54200.0
2007-04-25 11:50:00,35.2,35.22,35.19,35.2,33000.0,22.671,22.6839,22.6646,22.671,33000.0
2007-04-25 11:55:00,35.2,35.21,35.19,35.2,47700.0,22.671,22.6775,22.6646,22.671,47700.0
2007-04-25 12:00:00,35.19,35.2,35.19,35.19,14300.0,22.6646,22.671,22.6646,22.6646,14300.0
2007-04-25 12:05:00,35.19,35.2,35.18,35.18,27200.0,22.6646,22.671,22.6581,22.6581,27200.0
2007-04-25 12:10:00,35.19,35.2,35.18,35.19,49500.0,22.6646,22.671,22.6581,22.6646,49500.0
2007-04-25 12:15:00,35.2,35.2,35.19,35.19,12800.0,22.671,22.671,22.6646,22.6646,12800.0
2007-04-25 12:20:00,35.2,35.2,35.19,35.19,154900.0,22.671,22.671,22.6646,22.6646,154900.0
2007-04-25 12:25:00,35.2,35.21,35.19,35.2,25000.0,22.671,22.6775,22.6646,22.671,25000.0
2007-04-25 12:30:00,35.2,35.2,35.19,35.19,9500.0,22.671,22.671,22.6646,22.6646,9500.0
2007-04-25 12:35:00,35.19,35.2,35.19,35.19,7600.0,22.6646,22.671,22.6646,22.6646,7600.0
2007-04-25 12:40:00,35.2,35.21,35.19,35.2,12800.0,22.671,22.6775,22.6646,22.671,12800.0
2007-04-25 12:45:00,35.2,35.2,35.19,35.2,9300.0,22.671,22.671,22.6646,22.671,9300.0
2007-04-25 12:50:00,35.2,35.2,35.19,35.2,21300.0,22.671,22.671,22.6646,22.671,21300.0
2007-04-25 12:55:00,35.2,35.2,35.19,35.2,9100.0,22.671,22.671,22.6646,22.671,9100.0
2007-04-25 13:00:00,35.2,35.2,35.19,35.19,10800.0,22.671,22.671,22.6646,22.6646,10800.0
2007-04-25 13:05:00,35.2,35.2,35.19,35.19,18600.0,22.671,22.671,22.6646,22.6646,18600.0
2007-04-25 13:10:00,35.19,35.21,35.19,35.2,19300.0,22.6646,22.6775,22.6646,22.671,19300.0
2007-04-25 13:15:00,35.19,35.21,35.19,35.19,33400.0,22.6646,22.6775,22.6646,22.6646,33400.0
2007-04-25 13:20:00,35.19,35.22,35.19,35.2,35200.0,22.6646,22.6839,22.6646,22.671,35200.0
2007-04-25 13:25:00,35.2,35.2,35.19,35.19,150600.0,22.671,22.671,22.6646,22.6646,150600.0
2007-04-25 13:30:00,35.2,35.21,35.19,35.2,15000.0,22.671,22.6775,22.6646,22.671,15000.0
2007-04-25 13:35:00,35.2,35.21,35.19,35.19,59900.0,22.671,22.6775,22.6646,22.6646,59900.0
2007-04-25 13:40:00,35.2,35.2,35.19,35.2,14200.0,22.671,22.671,22.6646,22.671,14200.0
2007-04-25 13:45:00,35.19,35.2,35.19,35.19,13600.0,22.6646,22.671,22.6646,22.6646,13600.0
2007-04-25 13:50:00,35.2,35.21,35.19,35.2,19900.0,22.671,22.6775,22.6646,22.671,19900.0
2007-04-25 13:55:00,35.2,35.21,35.19,35.2,25800.0,22.671,22.6775,22.6646,22.671,25800.0
2007-04-25 14:00:00,35.2,35.2,35.19,35.19,38500.0,22.671,22.671,22.6646,22.6646,38500.0
2007-04-25 14:05:00,35.2,35.21,35.19,35.2,27800.0,22.671,22.6775,22.6646,22.671,27800.0
2007-04-25 14:10:00,35.2,35.21,35.19,35.2,37600.0,22.671,22.6775,22.6646,22.671,37600.0
2007-04-25 14:15:00,35.2,35.2,35.19,35.2,34900.0,22.671,22.671,22.6646,22.671,34900.0
2007-04-25 14:20:00,35.19,35.22,35.19,35.2,23300.0,22.6646,22.6839,22.6646,22.671,23300.0
2007-04-25 14:25:00,35.2,35.21,35.18,35.2,36600.0,22.671,22.6775,22.6581,22.671,36600.0
2007-04-25 14:30:00,35.2,35.21,35.19,35.2,31400.0,22.671,22.6775,22.6646,22.671,31400.0
2007-04-25 14:35:00,35.2,35.21,35.19,35.19,139200.0,22.671,22.6775,22.6646,22.6646,139200.0
2007-04-25 14:40:00,35.19,35.21,35.19,35.2,40000.0,22.6646,22.6775,22.6646,22.671,40000.0
2007-04-25 14:45:00,35.2,35.21,35.19,35.21,27200.0,22.671,22.6775,22.6646,22.6775,27200.0
2007-04-25 14:50:00,35.2,35.21,35.19,35.19,46000.0,22.671,22.6775,22.6646,22.6646,46000.0
2007-04-25 14:55:00,35.19,35.21,35.19,35.2,131600.0,22.6646,22.6775,22.6646,22.671,131600.0
2007-04-25 15:00:00,35.19,35.21,35.19,35.2,71700.0,22.6646,22.6775,22.6646,22.671,71700.0
2007-04-25 15:05:00,35.2,35.21,35.19,35.19,33100.0,22.671,22.6775,22.6646,22.6646,33100.0
2007-04-25 15:10:00,35.2,35.21,35.19,35.2,170100.0,22.671,22.6775,22.6646,22.671,170100.0
2007-04-25 15:15:00,35.2,35.21,35.19,35.2,37800.0,22.671,22.6775,22.6646,22.671,37800.0
2007-04-25 15:20:00,35.21,35.23,35.2,35.22,48400.0,22.6775,22.6903,22.671,22.6839,48400.0
2007-04-25 15:25:00,35.21,35.23,35.2,35.22,166500.0,22.6775,22.6903,22.671,22.6839,166500.0
2007-04-25 15:30:00,35.22,35.23,35.21,35.23,58800.0,22.6839,22.6903,22.6775,22.6903,58800.0
2007-04-25 15:35:00,35.23,35.25,35.22,35.25,51000.0,22.6903,22.7032,22.6839,22.7032,51000.0
2007-04-25 15:40:00,35.24,35.25,35.21,35.24,48200.0,22.6968,22.7032,22.6775,22.6968,48200.0
2007-04-25 15:45:00,35.23,35.23,35.2,35.2,25200.0,22.6903,22.6903,22.671,22.671,25200.0
2007-04-25 15:50:00,35.2,35.21,35.19,35.2,43100.0,22.671,22.6775,22.6646,22.671,43100.0
2007-04-25 15:55:00,35.2,35.21,35.19,35.19,65200.0,22.671,22.6775,22.6646,22.6646,65200.0
2007-04-26 09:30:00,35.29,35.39,35.15,35.23,112000.0,22.729,22.7934,22.6388,22.6903,112000.0
2007-04-26 09:35:00,35.22,35.24,35.17,35.22,48000.0,22.6839,22.6968,22.6517,22.6839,48000.0
2007-04-26 09:40:00,35.22,35.25,35.16,35.21,42700.0,22.6839,22.7032,22.6452,22.6775,42700.0
2007-04-26 09:45:00,35.21,35.22,35.16,35.16,48000.0,22.6775,22.6839,22.6452,22.6452,48000.0
2007-04-26 09:50:00,35.17,35.19,35.14,35.17,54600.0,22.6517,22.6646,22.6324,22.6517,54600.0
2007-04-26 09:55:00,35.17,35.26,35.17,35.21,32400.0,22.6517,22.7097,22.6517,22.6775,32400.0
2007-04-26 10:00:00,35.22,35.25,35.17,35.19,40300.0,22.6839,22.7032,22.6517,22.6646,40300.0
2007-04-26 10:05:00,35.19,35.2,35.18,35.18,16200.0,22.6646,22.671,22.6581,22.6581,16200.0
2007-04-26 10:10:00,35.19,35.2,35.16,35.17,31900.0,22.6646,22.671,22.6452,22.6517,31900.0
2007-04-26 10:15:00,35.18,35.19,35.16,35.19,24200.0,22.6581,22.6646,22.6452,22.6646,24200.0
2007-04-26 10:20:00,35.18,35.2,35.16,35.2,41300.0,22.6581,22.671,22.6452,22.671,41300.0
2007-04-26 10:25:00,35.2,35.2,35.13,35.15,42200.0,22.671,22.671,22.6259,22.6388,42200.0
2007-04-26 10:30:00,35.15,35.19,35.15,35.19,30100.0,22.6388,22.6646,22.6388,22.6646,30100.0
2007-04-26 10:35:00,35.19,35.22,35.17,35.2,128700.0,22.6646,22.6839,22.6517,22.671,128700.0
2007-04-26 10:40:00,35.19,35.21,35.19,35.2,43700.0,22.6646,22.6775,22.6646,22.671,43700.0
2007-04-26 10:45:00,35.2,35.21,35.19,35.2,30700.0,22.671,22.6775,22.6646,22.671,30700.0
2007-04-26 10:50:00,35.2,35.21,35.19,35.19,20500.0,22.671,22.6775,22.6646,22.6646,20500.0
2007-04-26 10:55:00,35.2,35.21,35.19,35.2,20000.0,22.671,22.6775,22.6646,22.671,20000.0
2007-04-26 11:00:00,35.2,35.21,35.19,35.2,21800.0,22.671,22.6775,22.6646,22.671,21800.0
2007-04-26 11:05:00,35.2,35.2,35.18,35.2,11000.0,22.671,22.671,22.6581,22.671,11000.0
2007-04-26 11:10:00,35.2,35.22,35.19,35.21,318500.0,22.671,22.6839,22.6646,22.6775,318500.0
2007-04-26 11:15:00,35.21,35.22,35.2,35.22,18200.0,22.6775,22.6839,22.671,22.6839,18200.0
2007-04-26 11:20:00,35.22,35.25,35.22,35.23,13700.0,22.6839,22.7032,22.6839,22.6903,13700.0
2007-04-26 11:25:00,35.24,35.24,35.23,35.24,13000.0,22.6968,22.6968,22.6903,22.6968,13000.0
2007-04-26 11:30:00,35.24,35.25,35.23,35.23,9400.0,22.6968,22.7032,22.6903,22.6903,9400.0
2007-04-26 11:35:00,35.23,35.25,35.23,35.25,14300.0,22.6903,22.7032,22.6903,22.7032,14300.0
2007-04-26 11:40:00,35.25,35.25,35.23,35.24,123100.0,22.7032,22.7032,22.6903,22.6968,123100.0
2007-04-26 11:45:00,35.24,35.25,35.22,35.24,59200.0,22.6968,22.7032,22.6839,22.6968,59200.0
2007-04-26 11:50:00,35.24,35.25,35.19,35.19,26500.0,22.6968,22.7032,22.6646,22.6646,26500.0
2007-04-26 11:55:00,35.2,35.21,35.17,35.21,34300.0,22.671,22.6775,22.6517,22.6775,34300.0
2007-04-26 12:00:00,35.21,35.22,35.2,35.21,72100.0,22.6775,22.6839,22.671,22.6775,72100.0
2007-04-26 12:05:00,35.2,35.23,35.2,35.23,28600.0,22.671,22.6903,22.671,22.6903,28600.0
2007-04-26 12:10:00,35.24,35.24,35.19,35.19,53100.0,22.6968,22.6968,22.6646,22.6646,53100.0
2007-04-26 12:15:00,35.19,35.23,35.19,35.2,417100.0,22.6646,22.6903,22.6646,22.671,417100.0
2007-04-26 12:20:00,35.2,35.22,35.18,35.21,20100.0,22.671,22.6839,22.6581,22.6775,20100.0
2007-04-26 12:25:00,35.21,35.23,35.18,35.2,18400.0,22.6775,22.6903,22.6581,22.671,18400.0
2007-04-26 12:30:00,35.2,35.21,35.19,35.21,9300.0,22.671,22.6775,22.6646,22.6775,9300.0
2007-04-26 12:35:00,35.21,35.22,35.2,35.21,14800.0,22.6775,22.6839,22.671,22.6775,14800.0
2007-04-26 12:40:00,35.21,35.21,35.19,35.19,8800.0,22.6775,22.6775,22.6646,22.6646,8800.0
2007-04-26 12:45:00,35.2,35.21,35.18,35.18,7300.0,22.671,22.6775,22.6581,22.6581,7300.0
2007-04-26 12:50:00,35.18,35.19,35.18,35.19,13000.0,22.6581,22.6646,22.6581,22.6646,13000.0
2007-04-26 12:55:00,35.19,35.19,35.18,35.19,12400.0,22.6646,22.6646,22.6581,22.6646,12400.0
2007-04-26 13:00:00,35.19,35.2,35.18,35.19,23100.0,22.6646,22.671,22.6581,22.6646,23100.0
2007-04-26 13:05:00,35.19,35.2,35.19,35.2,5100.0,22.6646,22.671,22.6646,22.671,5100.0
2007-04-26 13:10:00,35.19,35.19,35.16,35.17,23400.0,22.6646,22.6646,22.6452,22.6517,23400.0
2007-04-26 13:15:00,35.18,35.18,35.14,35.15,12800.0,22.6581,22.6581,22.6324,22.6388,12800.0
2007-04-26 13:20:00,35.15,35.17,35.11,35.11,17600.0,22.6388,22.6517,22.613,22.613,17600.0
2007-04-26 13:25:00,35.11,35.12,35.08,35.1,84900.0,22.613,22.6195,22.5937,22.6066,84900.0
2007-04-26 13:30:00,35.1,35.12,35.08,35.1,17200.0,22.6066,22.6195,22.5937,22.6066,17200.0
2007-04-26 13:35:00,35.1,35.1,35.08,35.1,10800.0,22.6066,22.6066,22.5937,22.6066,10800.0
2007-04-26 13:40:00,35.09,35.1,35.07,35.1,14500.0,22.6002,22.6066,22.5873,22.6066,14500.0
2007-04-26 13:45:00,35.09,35.11,35.09,35.1,20300.0,22.6002,22.613,22.6002,22.6066,20300.0
2007-04-26 13:50:00,35.1,35.15,35.1,35.13,13600.0,22.6066,22.6388,22.6066,22.6259,13600.0
2007-04-26 13:55:00,35.14,35.15,35.12,35.14,14200.0,22.6324,22.6388,22.6195,22.6324,14200.0
2007-04-26 14:00:00,35.14,35.17,35.13,35.17,8900.0,22.6324,22.6517,22.6259,22.6517,8900.0
2007-04-26 14:05:00,35.17,35.19,35.16,35.17,18500.0,22.6517,22.6646,22.6452,22.6517,18500.0
2007-04-26 14:10:00,35.17,35.2,35.17,35.19,21600.0,22.6517,22.671,22.6517,22.6646,21600.0
2007-04-26 14:15:00,35.19,35.19,35.18,35.19,33400.0,22.6646,22.6646,22.6581,22.6646,33400.0
2007-04-26 14:20:00,35.19,35.2,35.18,35.2,24900.0,22.6646,22.671,22.6581,22.671,24900.0
2007-04-26 14:25:00,35.2,35.2,35.18,35.18,20500.0,22.671,22.671,22.6581,22.6581,20500.0
2007-04-26 14:30:00,35.19,35.19,35.16,35.19,28200.0,22.6646,22.6646,22.6452,22.6646,28200.0
2007-04-26 14:35:00,35.18,35.19,35.18,35.19,14800.0,22.6581,22.6646,22.6581,22.6646,14800.0
2007-04-26 14:40:00,35.19,35.2,35.18,35.19,44200.0,22.6646,22.671,22.6581,22.6646,44200.0
2007-04-26 14:45:00,35.19,35.2,35.17,35.18,23200.0,22.6646,22.671,22.6517,22.6581,23200.0
2007-04-26 14:50:00,35.18,35.2,35.17,35.18,53700.0,22.6581,22.671,22.6517,22.6581,53700.0
2007-04-26 14:55:00,35.19,35.19,35.17,35.17,33900.0,22.6646,22.6646,22.6517,22.6517,33900.0
2007-04-26 15:00:00,35.18,35.19,35.17,35.18,15000.0,22.6581,22.6646,22.6517,22.6581,15000.0
2007-04-26 15:05:00,35.18,35.19,35.16,35.18,32500.0,22.6581,22.6646,22.6452,22.6581,32500.0
2007-04-26 15:10:00,35.18,35.19,35.17,35.18,9700.0,22.6581,22.6646,22.6517,22.6581,9700.0
2007-04-26 15:15:00,35.19,35.19,35.18,35.19,11700.0,22.6646,22.6646,22.6581,22.6646,11700.0
2007-04-26 15:20:00,35.19,35.2,35.18,35.19,26700.0,22.6646,22.671,22.6581,22.6646,26700.0
2007-04-26 15:25:00,35.19,35.2,35.18,35.19,96100.0,22.6646,22.671,22.6581,22.6646,96100.0
2007-04-26 15:30:00,35.18,35.19,35.17,35.18,103900.0,22.6581,22.6646,22.6517,22.6581,103900.0
2007-04-26 15:35:00,35.18,35.19,35.13,35.14,147000.0,22.6581,22.6646,22.6259,22.6324,147000.0
2007-04-26 15:40:00,35.14,35.17,35.11,35.12,128200.0,22.6324,22.6517,22.613,22.6195,128200.0
2007-04-26 15:45:00,35.12,35.13,35.09,35.1,36900.0,22.6195,22.6259,22.6002,22.6066,36900.0
2007-04-26 15:50:00,35.11,35.12,35.07,35.08,75400.0,22.613,22.6195,22.5873,22.5937,75400.0
2007-04-26 15:55:00,35.07,35.1,35.02,35.07,134200.0,22.5873,22.6066,22.5551,22.5873,134200.0
2007-04-27 09:30:00,34.85,35.04,34.8,34.98,125300.0,22.4456,22.568,22.4134,22.5293,125300.0
2007-04-27 09:35:00,34.99,35.02,34.9,35.0,65900.0,22.5358,22.5551,22.4778,22.5422,65900.0
2007-04-27 09:40:00,35.0,35.03,34.95,34.98,82400.0,22.5422,22.5615,22.51,22.5293,82400.0
2007-04-27 09:45:00,34.98,35.0,34.92,34.93,32700.0,22.5293,22.5422,22.4907,22.4971,32700.0
2007-04-27 09:50:00,34.94,34.95,34.92,34.95,41600.0,22.5036,22.51,22.4907,22.51,41600.0
2007-04-27 09:55:00,34.95,34.95,34.9,34.95,48700.0,22.51,22.51,22.4778,22.51,48700.0
2007-04-27 10:00:00,34.95,34.99,34.89,34.9,49800.0,22.51,22.5358,22.4714,22.4778,49800.0
2007-04-27 10:05:00,34.89,34.95,34.88,34.88,57700.0,22.4714,22.51,22.4649,22.4649,57700.0
2007-04-27 10:10:00,34.88,34.88,34.81,34.82,47800.0,22.4649,22.4649,22.4198,22.4263,47800.0
2007-04-27 10:15:00,34.81,34.82,34.73,34.79,52400.0,22.4198,22.4263,22.3683,22.4069,52400.0
2007-04-27 10:20:00,34.79,34.8,34.77,34.78,40800.0,22.4069,22.4134,22.3941,22.4005,40800.0
2007-04-27 10:25:00,34.78,34.79,34.7,34.7,91500.0,22.4005,22.4069,22.349,22.349,91500.0
2007-04-27 10:30:00,34.71,34.74,34.61,34.69,56600.0,22.3554,22.3747,22.291,22.3425,56600.0
2007-04-27 10:35:00,34.69,34.72,34.65,34.71,37000.0,22.3425,22.3619,22.3168,22.3554,37000.0
2007-04-27 10:40:00,34.71,34.72,34.61,34.63,33900.0,22.3554,22.3619,22.291,22.3039,33900.0
2007-04-27 10:45:00,34.64,34.66,34.63,34.66,57300.0,22.3103,22.3232,22.3039,22.3232,57300.0
2007-04-27 10:50:00,34.65,34.7,34.65,34.69,35000.0,22.3168,22.349,22.3168,22.3425,35000.0
2007-04-27 10:55:00,34.69,34.71,34.65,34.69,16500.0,22.3425,22.3554,22.3168,22.3425,16500.0
2007-04-27 11:00:00,34.69,34.7,34.68,34.69,18200.0,22.3425,22.349,22.3361,22.3425,18200.0
2007-04-27 11:05:00,34.69,34.79,34.69,34.79,28500.0,22.3425,22.4069,22.3425,22.4069,28500.0
2007-04-27 11:10:00,34.78,34.82,34.78,34.8,134900.0,22.4005,22.4263,22.4005,22.4134,134900.0
2007-04-27 11:15:00,34.79,34.85,34.79,34.85,15000.0,22.4069,22.4456,22.4069,22.4456,15000.0
2007-04-27 11:20:00,34.84,34.85,34.83,34.85,18300.0,22.4391,22.4456,22.4327,22.4456,18300.0
2007-04-27 11:25:00,34.84,34.85,34.83,34.83,19100.0,22.4391,22.4456,22.4327,22.4327,19100.0
2007-04-27 11:30:00,34.83,34.83,34.7,34.72,35700.0,22.4327,22.4327,22.349,22.3619,35700.0
2007-04-27 11:35:00,34.73,34.74,34.71,34.74,12000.0,22.3683,22.3747,22.3554,22.3747,12000.0
2007-04-27 11:40:00,34.73,34.75,34.73,34.74,12200.0,22.3683,22.3812,22.3683,22.3747,12200.0
2007-04-27 11:45:00,34.74,34.79,34.74,34.77,14600.0,22.3747,22.4069,22.3747,22.3941,14600.0
2007-04-27 11:50:00,34.77,34.8,34.77,34.8,13400.0,22.3941,22.4134,22.3941,22.4134,13400.0
2007-04-27 11:55:00,34.8,34.81,34.73,34.78,25000.0,22.4134,22.4198,22.3683,22.4005,25000.0
2007-04-27 12:00:00,34.78,34.81,34.78,34.8,20900.0,22.4005,22.4198,22.4005,22.4134,20900.0
2007-04-27 12:05:00,34.8,34.84,34.79,34.83,15700.0,22.4134,22.4391,22.4069,22.4327,15700.0
2007-04-27 12:10:00,34.84,34.86,34.83,34.83,19700.0,22.4391,22.452,22.4327,22.4327,19700.0
2007-04-27 12:15:00,34.83,34.84,34.76,34.77,25000.0,22.4327,22.4391,22.3876,22.3941,25000.0
2007-04-27 12:20:00,34.77,34.78,34.76,34.76,9700.0,22.3941,22.4005,22.3876,22.3876,9700.0
2007-04-27 12:25:00,34.76,34.79,34.76,34.78,9600.0,22.3876,22.4069,22.3876,22.4005,9600.0
2007-04-27 12:30:00,34.79,34.82,34.75,34.75,27800.0,22.4069,22.4263,22.3812,22.3812,27800.0
2007-04-27 12:35:00,34.75,34.75,34.7,34.71,82800.0,22.3812,22.3812,22.349,22.3554,82800.0
2007-04-27 12:40:00,34.72,34.76,34.72,34.74,29600.0,22.3619,22.3876,22.3619,22.3747,29600.0
2007-04-27 12:45:00,34.74,34.76,34.68,34.68,30500.0,22.3747,22.3876,22.3361,22.3361,30500.0
2007-04-27 12:50:00,34.69,34.7,34.69,34.7,16300.0,22.3425,22.349,22.3425,22.349,16300.0
2007-04-27 12:55:00,34.71,34.73,34.69,34.69,23900.0,22.3554,22.3683,22.3425,22.3425,23900.0
2007-04-27 13:00:00,34.69,34.75,34.69,34.74,23200.0,22.3425,22.3812,22.3425,22.3747,23200.0
2007-04-27 13:05:00,34.74,34.74,34.7,34.71,14300.0,22.3747,22.3747,22.349,22.3554,14300.0
2007-04-27 13:10:00,34.71,34.76,34.7,34.75,69200.0,22.3554,22.3876,22.349,22.3812,69200.0
2007-04-27 13:15:00,34.75,34.77,34.75,34.76,18200.0,22.3812,22.3941,22.3812,22.3876,18200.0
2007-04-27 13:20:00,34.77,34.77,34.7,34.71,36000.0,22.3941,22.3941,22.349,22.3554,36000.0
2007-04-27 13:25:00,34.71,34.72,34.71,34.71,8400.0,22.3554,22.3619,22.3554,22.3554,8400.0
2007-04-27 13:30:00,34.72,34.78,34.71,34.78,26700.0,22.3619,22.4005,22.3554,22.4005,26700.0
2007-04-27 13:35:00,34.78,34.8,34.77,34.79,14000.0,22.4005,22.4134,22.3941,22.4069,14000.0
2007-04-27 13:40:00,34.79,34.81,34.79,34.8,8400.0,22.4069,22.4198,22.4069,22.4134,8400.0
2007-04-27 13:45:00,34.81,34.82,34.78,34.78,18000.0,22.4198,22.4263,22.4005,22.4005,18000.0
2007-04-27 13:50:00,34.77,34.81,34.76,34.79,15700.0,22.3941,22.4198,22.3876,22.4069,15700.0
2007-04-27 13:55:00,34.79,34.8,34.76,34.8,12300.0,22.4069,22.4134,22.3876,22.4134,12300.0
2007-04-27 14:00:00,34.79,34.8,34.76,34.76,17700.0,22.4069,22.4134,22.3876,22.3876,17700.0
2007-04-27 14:05:00,34.77,34.8,34.77,34.8,12800.0,22.3941,22.4134,22.3941,22.4134,12800.0
2007-04-27 14:10:00,34.79,34.8,34.79,34.79,11200.0,22.4069,22.4134,22.4069,22.4069,11200.0
2007-04-27 14:15:00,34.8,34.83,34.79,34.82,26100.0,22.4134,22.4327,22.4069,22.4263,26100.0
2007-04-27 14:20:00,34.81,34.82,34.77,34.79,47700.0,22.4198,22.4263,22.3941,22.4069,47700.0
2007-04-27 14:25:00,34.8,34.81,34.78,34.81,19900.0,22.4134,22.4198,22.4005,22.4198,19900.0
2007-04-27 14:30:00,34.8,34.81,34.77,34.79,26200.0,22.4134,22.4198,22.3941,22.4069,26200.0
2007-04-27 14:35:00,34.79,34.8,34.77,34.79,21300.0,22.4069,22.4134,22.3941,22.4069,21300.0
2007-04-27 14:40:00,34.79,34.82,34.79,34.8,23700.0,22.4069,22.4263,22.4069,22.4134,23700.0
2007-04-27 14:45:00,34.8,34.85,34.8,34.85,19400.0,22.4134,22.4456,22.4134,22.4456,19400.0
2007-04-27 14:50:00,34.85,34.86,34.84,34.84,16300.0,22.4456,22.452,22.4391,22.4391,16300.0
2007-04-27 14:55:00,34.84,34.87,34.79,34.79,56100.0,22.4391,22.4585,22.4069,22.4069,56100.0
2007-04-27 15:00:00,34.78,34.81,34.77,34.8,137400.0,22.4005,22.4198,22.3941,22.4134,137400.0
2007-04-27 15:05:00,34.8,34.81,34.77,34.78,72700.0,22.4134,22.4198,22.3941,22.4005,72700.0
2007-04-27 15:10:00,34.78,34.79,34.73,34.76,44100.0,22.4005,22.4069,22.3683,22.3876,44100.0
2007-04-27 15:15:00,34.76,34.78,34.76,34.78,16900.0,22.3876,22.4005,22.3876,22.4005,16900.0
2007-04-27 15:20:00,34.78,34.78,34.74,34.77,26800.0,22.4005,22.4005,22.3747,22.3941,26800.0
2007-04-27 15:25:00,34.77,34.8,34.76,34.8,20600.0,22.3941,22.4134,22.3876,22.4134,20600.0
2007-04-27 15:30:00,34.8,34.8,34.79,34.8,18000.0,22.4134,22.4134,22.4069,22.4134,18000.0
2007-04-27 15:35:00,34.8,34.81,34.78,34.79,27300.0,22.4134,22.4198,22.4005,22.4069,27300.0
2007-04-27 15:40:00,34.79,34.79,34.74,34.75,58500.0,22.4069,22.4069,22.3747,22.3812,58500.0
2007-04-27 15:45:00,34.74,34.77,34.74,34.76,33500.0,22.3747,22.3941,22.3747,22.3876,33500.0
2007-04-27 15:50:00,34.75,34.78,34.71,34.71,113700.0,22.3812,22.4005,22.3554,22.3554,113700.0
2007-04-27 15:55:00,34.71,34.72,34.64,34.69,131400.0,22.3554,22.3619,22.3103,22.3425,131400.0
2007-04-30 09:30:00,34.77,34.85,34.74,34.79,69500.0,22.3941,22.4456,22.3747,22.4069,69500.0
2007-04-30 09:35:00,34.8,34.8,34.65,34.69,42600.0,22.4134,22.4134,22.3168,22.3425,42600.0
2007-04-30 09:40:00,34.68,34.76,34.66,34.67,29800.0,22.3361,22.3876,22.3232,22.3297,29800.0
2007-04-30 09:45:00,34.68,34.72,34.63,34.68,59900.0,22.3361,22.3619,22.3039,22.3361,59900.0
2007-04-30 09:50:00,34.68,34.72,34.67,34.71,24800.0,22.3361,22.3619,22.3297,22.3554,24800.0
2007-04-30 09:55:00,34.71,34.74,34.69,34.72,24900.0,22.3554,22.3747,22.3425,22.3619,24900.0
2007-04-30 10:00:00,34.73,34.74,34.71,34.71,19300.0,22.3683,22.3747,22.3554,22.3554,19300.0
2007-04-30 10:05:00,34.71,34.72,34.6,34.6,40600.0,22.3554,22.3619,22.2846,22.2846,40600.0
2007-04-30 10:10:00,34.61,34.62,34.58,34.59,37700.0,22.291,22.2975,22.2717,22.2781,37700.0
2007-04-30 10:15:00,34.6,34.65,34.59,34.62,115100.0,22.2846,22.3168,22.2781,22.2975,115100.0
2007-04-30 10:20:00,34.63,34.65,34.62,34.64,27300.0,22.3039,22.3168,22.2975,22.3103,27300.0
2007-04-30 10:25:00,34.64,34.64,34.59,34.61,208400.0,22.3103,22.3103,22.2781,22.291,208400.0
2007-04-30 10:30:00,34.6,34.64,34.57,34.64,18200.0,22.2846,22.3103,22.2653,22.3103,18200.0
2007-04-30 10:35:00,34.64,34.64,34.62,34.63,26900.0,22.3103,22.3103,22.2975,22.3039,26900.0
2007-04-30 10:40:00,34.63,34.64,34.62,34.63,16000.0,22.3039,22.3103,22.2975,22.3039,16000.0
2007-04-30 10:45:00,34.63,34.64,34.55,34.56,25500.0,22.3039,22.3103,22.2524,22.2588,25500.0
2007-04-30 10:50:00,34.56,34.58,34.55,34.57,14000.0,22.2588,22.2717,22.2524,22.2653,14000.0
2007-04-30 10:55:00,34.57,34.62,34.57,34.61,9700.0,22.2653,22.2975,22.2653,22.291,9700.0
2007-04-30 11:00:00,34.61,34.62,34.59,34.59,28400.0,22.291,22.2975,22.2781,22.2781,28400.0
2007-04-30 11:05:00,34.6,34.6,34.56,34.56,27700.0,22.2846,22.2846,22.2588,22.2588,27700.0
2007-04-30 11:10:00,34.56,34.6,34.55,34.55,46100.0,22.2588,22.2846,22.2524,22.2524,46100.0
2007-04-30 11:15:00,34.56,34.6,34.55,34.59,18600.0,22.2588,22.2846,22.2524,22.2781,18600.0
2007-04-30 11:20:00,34.59,34.6,34.58,34.6,14700.0,22.2781,22.2846,22.2717,22.2846,14700.0
2007-04-30 11:25:00,34.59,34.6,34.59,34.6,12900.0,22.2781,22.2846,22.2781,22.2846,12900.0
2007-04-30 11:30:00,34.6,34.61,34.59,34.6,21400.0,22.2846,22.291,22.2781,22.2846,21400.0
2007-04-30 11:35:00,34.61,34.62,34.59,34.6,24600.0,22.291,22.2975,22.2781,22.2846,24600.0
2007-04-30 11:40:00,34.6,34.6,34.51,34.51,23100.0,22.2846,22.2846,22.2266,22.2266,23100.0
2007-04-30 11:45:00,34.5,34.54,34.5,34.52,36100.0,22.2202,22.2459,22.2202,22.233,36100.0
2007-04-30 11:50:00,34.53,34.55,34.53,34.55,14600.0,22.2395,22.2524,22.2395,22.2524,14600.0
2007-04-30 11:55:00,34.55,34.55,34.53,34.53,14500.0,22.2524,22.2524,22.2395,22.2395,14500.0
2007-04-30 12:00:00,34.53,34.55,34.53,34.55,26000.0,22.2395,22.2524,22.2395,22.2524,26000.0
2007-04-30 12:05:00,34.55,34.57,34.55,34.56,13900.0,22.2524,22.2653,22.2524,22.2588,13900.0
2007-04-30 12:10:00,34.56,34.56,34.52,34.52,68800.0,22.2588,22.2588,22.233,22.233,68800.0
2007-04-30 12:15:00,34.52,34.53,34.5,34.5,15500.0,22.233,22.2395,22.2202,22.2202,15500.0
2007-04-30 12:20:00,34.5,34.53,34.5,34.52,27100.0,22.2202,22.2395,22.2202,22.233,27100.0
2007-04-30 12:25:00,34.52,34.53,34.51,34.53,11800.0,22.233,22.2395,22.2266,22.2395,11800.0
2007-04-30 12:30:00,34.52,34.56,34.52,34.56,15700.0,22.233,22.2588,22.233,22.2588,15700.0
2007-04-30 12:35:00,34.56,34.58,34.55,34.56,17100.0,22.2588,22.2717,22.2524,22.2588,17100.0
2007-04-30 12:40:00,34.56,34.58,34.55,34.55,26000.0,22.2588,22.2717,22.2524,22.2524,26000.0
2007-04-30 12:45:00,34.55,34.56,34.55,34.56,11800.0,22.2524,22.2588,22.2524,22.2588,11800.0
2007-04-30 12:50:00,34.55,34.56,34.55,34.56,21700.0,22.2524,22.2588,22.2524,22.2588,21700.0
2007-04-30 12:55:00,34.55,34.56,34.53,34.55,17000.0,22.2524,22.2588,22.2395,22.2524,17000.0
2007-04-30 13:00:00,34.55,34.56,34.53,34.55,35300.0,22.2524,22.2588,22.2395,22.2524,35300.0
2007-04-30 13:05:00,34.56,34.57,34.55,34.57,14800.0,22.2588,22.2653,22.2524,22.2653,14800.0
2007-04-30 13:10:00,34.56,34.56,34.53,34.54,45700.0,22.2588,22.2588,22.2395,22.2459,45700.0
2007-04-30 13:15:00,34.54,34.55,34.53,34.55,14100.0,22.2459,22.2524,22.2395,22.2524,14100.0
2007-04-30 13:20:00,34.55,34.56,34.54,34.55,14100.0,22.2524,22.2588,22.2459,22.2524,14100.0
2007-04-30 13:25:00,34.55,34.55,34.51,34.52,23300.0,22.2524,22.2524,22.2266,22.233,23300.0
2007-04-30 13:30:00,34.53,34.54,34.52,34.53,17200.0,22.2395,22.2459,22.233,22.2395,17200.0
2007-04-30 13:35:00,34.53,34.54,34.52,34.52,13800.0,22.2395,22.2459,22.233,22.233,13800.0
2007-04-30 13:40:00,34.52,34.54,34.52,34.52,13300.0,22.233,22.2459,22.233,22.233,13300.0
2007-04-30 13:45:00,34.53,34.54,34.52,34.53,15300.0,22.2395,22.2459,22.233,22.2395,15300.0
2007-04-30 13:50:00,34.53,34.53,34.51,34.51,14100.0,22.2395,22.2395,22.2266,22.2266,14100.0
2007-04-30 13:55:00,34.51,34.52,34.48,34.5,26100.0,22.2266,22.233,22.2073,22.2202,26100.0
2007-04-30 14:00:00,34.5,34.52,34.49,34.51,34800.0,22.2202,22.233,22.2137,22.2266,34800.0
2007-04-30 14:05:00,34.51,34.54,34.51,34.52,24100.0,22.2266,22.2459,22.2266,22.233,24100.0
2007-04-30 14:10:00,34.52,34.55,34.52,34.54,17800.0,22.233,22.2524,22.233,22.2459,17800.0
2007-04-30 14:15:00,34.54,34.54,34.51,34.51,27700.0,22.2459,22.2459,22.2266,22.2266,27700.0
2007-04-30 14:20:00,34.52,34.53,34.5,34.51,24300.0,22.233,22.2395,22.2202,22.2266,24300.0
2007-04-30 14:25:00,34.51,34.52,34.5,34.51,13600.0,22.2266,22.233,22.2202,22.2266,13600.0
2007-04-30 14:30:00,34.5,34.51,34.48,34.48,35700.0,22.2202,22.2266,22.2073,22.2073,35700.0
2007-04-30 14:35:00,34.49,34.49,34.47,34.49,42100.0,22.2137,22.2137,22.2008,22.2137,42100.0
2007-04-30 14:40:00,34.48,34.5,34.46,34.48,38100.0,22.2073,22.2202,22.1944,22.2073,38100.0
2007-04-30 14:45:00,34.48,34.48,34.46,34.46,30000.0,22.2073,22.2073,22.1944,22.1944,30000.0
2007-04-30 14:50:00,34.46,34.5,34.45,34.49,58800.0,22.1944,22.2202,22.188,22.2137,58800.0
2007-04-30 14:55:00,34.49,34.51,34.49,34.51,26800.0,22.2137,22.2266,22.2137,22.2266,26800.0
2007-04-30 15:00:00,34.51,34.53,34.48,34.49,72800.0,22.2266,22.2395,22.2073,22.2137,72800.0
2007-04-30 15:05:00,34.49,34.5,34.46,34.48,36300.0,22.2137,22.2202,22.1944,22.2073,36300.0
2007-04-30 15:10:00,34.48,34.48,34.44,34.44,56600.0,22.2073,22.2073,22.1815,22.1815,56600.0
2007-04-30 15:15:00,34.44,34.45,34.4,34.42,39200.0,22.1815,22.188,22.1558,22.1686,39200.0
2007-04-30 15:20:00,34.42,34.46,34.38,34.45,55300.0,22.1686,22.1944,22.1429,22.188,55300.0
2007-04-30 15:25:00,34.45,34.47,34.44,34.46,18700.0,22.188,22.2008,22.1815,22.1944,18700.0
2007-04-30 15:30:00,34.46,34.5,34.46,34.49,60100.0,22.1944,22.2202,22.1944,22.2137,60100.0
2007-04-30 15:35:00,34.48,34.5,34.44,34.44,40700.0,22.2073,22.2202,22.1815,22.1815,40700.0
2007-04-30 15:40:00,34.44,34.44,34.37,34.4,33600.0,22.1815,22.1815,22.1364,22.1558,33600.0
2007-04-30 15:45:00,34.4,34.42,34.39,34.42,23100.0,22.1558,22.1686,22.1493,22.1686,23100.0
2007-04-30 15:50:00,34.42,34.42,34.37,34.4,51900.0,22.1686,22.1686,22.1364,22.1558,51900.0
2007-04-30 15:55:00,34.4,34.41,34.35,34.35,64800.0,22.1558,22.1622,22.1236,22.1236,64800.0
2007-05-01 09:30:00,34.48,34.68,34.4,34.67,55200.0,22.2073,22.3361,22.1558,22.3297,55200.0
2007-05-01 09:35:00,34.68,34.69,34.57,34.61,55700.0,22.3361,22.3425,22.2653,22.291,55700.0
2007-05-01 09:40:00,34.6,34.75,34.59,34.67,77500.0,22.2846,22.3812,22.2781,22.3297,77500.0
2007-05-01 09:45:00,34.67,34.72,34.63,34.72,26200.0,22.3297,22.3619,22.3039,22.3619,26200.0
2007-05-01 09:50:00,34.72,34.72,34.68,34.7,51300.0,22.3619,22.3619,22.3361,22.349,51300.0
2007-05-01 09:55:00,34.69,34.85,34.68,34.84,110700.0,22.3425,22.4456,22.3361,22.4391,110700.0
2007-05-01 10:00:00,34.83,34.93,34.72,34.74,78400.0,22.4327,22.4971,22.3619,22.3747,78400.0
2007-05-01 10:05:00,34.74,34.79,34.69,34.75,46800.0,22.3747,22.4069,22.3425,22.3812,46800.0
2007-05-01 10:10:00,34.75,34.85,34.74,34.84,42500.0,22.3812,22.4456,22.3747,22.4391,42500.0
2007-05-01 10:15:00,34.84,34.96,34.82,34.96,55300.0,22.4391,22.5164,22.4263,22.5164,55300.0
2007-05-01 10:20:00,34.95,34.97,34.93,34.95,40100.0,22.51,22.5229,22.4971,22.51,40100.0
2007-05-01 10:25:00,34.94,34.96,34.91,34.95,68200.0,22.5036,22.5164,22.4842,22.51,68200.0
2007-05-01 10:30:00,34.94,34.95,34.89,34.91,38300.0,22.5036,22.51,22.4714,22.4842,38300.0
2007-05-01 10:35:00,34.91,34.93,34.9,34.93,54700.0,22.4842,22.4971,22.4778,22.4971,54700.0
2007-05-01 10:40:00,34.92,34.92,34.86,34.9,34400.0,22.4907,22.4907,22.452,22.4778,34400.0
2007-05-01 10:45:00,34.9,34.93,34.89,34.92,82400.0,22.4778,22.4971,22.4714,22.4907,82400.0
2007-05-01 10:50:00,34.92,34.95,34.91,34.94,14700.0,22.4907,22.51,22.4842,22.5036,14700.0
2007-05-01 10:55:00,34.94,34.99,34.94,34.98,31800.0,22.5036,22.5358,22.5036,22.5293,31800.0
2007-05-01 11:00:00,34.98,35.03,34.97,35.0,149100.0,22.5293,22.5615,22.5229,22.5422,149100.0
2007-05-01 11:05:00,35.0,35.01,34.98,35.01,30900.0,22.5422,22.5486,22.5293,22.5486,30900.0
2007-05-01 11:10:00,35.01,35.02,35.0,35.02,26800.0,22.5486,22.5551,22.5422,22.5551,26800.0
2007-05-01 11:15:00,35.03,35.08,35.02,35.08,56100.0,22.5615,22.5937,22.5551,22.5937,56100.0
2007-05-01 11:20:00,35.08,35.13,35.07,35.1,43200.0,22.5937,22.6259,22.5873,22.6066,43200.0
2007-05-01 11:25:00,35.11,35.16,35.11,35.13,48800.0,22.613,22.6452,22.613,22.6259,48800.0
2007-05-01 11:30:00,35.14,35.28,35.13,35.27,75700.0,22.6324,22.7225,22.6259,22.7161,75700.0
2007-05-01 11:35:00,35.28,35.41,35.28,35.41,61300.0,22.7225,22.8063,22.7225,22.8063,61300.0
2007-05-01 11:40:00,35.4,35.65,35.4,35.65,113400.0,22.7998,22.9608,22.7998,22.9608,113400.0
2007-05-01 11:45:00,35.65,35.65,35.48,35.5,73200.0,22.9608,22.9608,22.8513,22.8642,73200.0
2007-05-01 11:50:00,35.5,35.5,35.38,35.4,57600.0,22.8642,22.8642,22.7869,22.7998,57600.0
2007-05-01 11:55:00,35.39,35.42,35.36,35.36,36900.0,22.7934,22.8127,22.7741,22.7741,36900.0
2007-05-01 12:00:00,35.36,35.38,35.33,35.33,27000.0,22.7741,22.7869,22.7547,22.7547,27000.0
2007-05-01 12:05:00,35.34,35.36,35.3,35.34,59300.0,22.7612,22.7741,22.7354,22.7612,59300.0
2007-05-01 12:10:00,35.33,35.34,35.3,35.33,21000.0,22.7547,22.7612,22.7354,22.7547,21000.0
2007-05-01 12:15:00,35.33,35.38,35.33,35.34,33900.0,22.7547,22.7869,22.7547,22.7612,33900.0
2007-05-01 12:20:00,35.33,35.37,35.31,35.37,31200.0,22.7547,22.7805,22.7419,22.7805,31200.0
2007-05-01 12:25:00,35.36,35.37,35.35,35.35,15000.0,22.7741,22.7805,22.7676,22.7676,15000.0
2007-05-01 12:30:00,35.35,35.37,35.34,35.37,23200.0,22.7676,22.7805,22.7612,22.7805,23200.0
2007-05-01 12:35:00,35.37,35.38,35.35,35.36,12700.0,22.7805,22.7869,22.7676,22.7741,12700.0
2007-05-01 12:40:00,35.36,35.4,35.36,35.4,37200.0,22.7741,22.7998,22.7741,22.7998,37200.0
2007-05-01 12:45:00,35.4,35.42,35.36,35.37,146100.0,22.7998,22.8127,22.7741,22.7805,146100.0
2007-05-01 12:50:00,35.38,35.41,35.38,35.41,31300.0,22.7869,22.8063,22.7869,22.8063,31300.0
2007-05-01 12:55:00,35.41,35.41,35.39,35.4,60900.0,22.8063,22.8063,22.7934,22.7998,60900.0
2007-05-01 13:00:00,35.4,35.4,35.35,35.39,88400.0,22.7998,22.7998,22.7676,22.7934,88400.0
2007-05-01 13:05:00,35.4,35.44,35.39,35.43,43000.0,22.7998,22.8256,22.7934,22.8191,43000.0
2007-05-01 13:10:00,35.43,35.49,35.43,35.46,37900.0,22.8191,22.8578,22.8191,22.8385,37900.0
2007-05-01 13:15:00,35.45,35.46,35.42,35.46,37300.0,22.832,22.8385,22.8127,22.8385,37300.0
2007-05-01 13:20:00,35.46,35.48,35.45,35.47,25600.0,22.8385,22.8513,22.832,22.8449,25600.0
2007-05-01 13:25:00,35.47,35.5,35.47,35.5,34700.0,22.8449,22.8642,22.8449,22.8642,34700.0
2007-05-01 13:30:00,35.5,35.54,35.49,35.52,33200.0,22.8642,22.89,22.8578,22.8771,33200.0
2007-05-01 13:35:00,35.52,35.53,35.49,35.49,30700.0,22.8771,22.8836,22.8578,22.8578,30700.0
2007-05-01 13:40:00,35.49,35.51,35.45,35.49,44300.0,22.8578,22.8707,22.832,22.8578,44300.0
2007-05-01 13:45:00,35.49,35.56,35.46,35.54,56500.0,22.8578,22.9029,22.8385,22.89,56500.0
2007-05-01 13:50:00,35.54,35.58,35.53,35.57,31300.0,22.89,22.9158,22.8836,22.9093,31300.0
2007-05-01 13:55:00,35.57,35.65,35.56,35.59,95100.0,22.9093,22.9608,22.9029,22.9222,95100.0
2007-05-01 14:00:00,35.59,35.65,35.59,35.64,31500.0,22.9222,22.9608,22.9222,22.9544,31500.0
2007-05-01 14:05:00,35.64,35.65,35.62,35.63,32100.0,22.9544,22.9608,22.9415,22.948,32100.0
2007-05-01 14:10:00,35.63,35.64,35.62,35.63,51600.0,22.948,22.9544,22.9415,22.948,51600.0
2007-05-01 14:15:00,35.64,35.68,35.64,35.68,42100.0,22.9544,22.9802,22.9544,22.9802,42100.0
2007-05-01 14:20:00,35.7,35.8,35.7,35.8,78800.0,22.993,23.0574,22.993,23.0574,78800.0
2007-05-01 14:25:00,35.79,35.85,35.79,35.84,89500.0,23.051,23.0897,23.051,23.0832,89500.0
2007-05-01 14:30:00,35.84,35.89,35.83,35.89,63500.0,23.0832,23.1154,23.0768,23.1154,63500.0
2007-05-01 14:35:00,35.89,35.99,35.89,35.96,71200.0,23.1154,23.1798,23.1154,23.1605,71200.0
2007-05-01 14:40:00,35.96,35.98,35.93,35.97,55900.0,23.1605,23.1734,23.1412,23.1669,55900.0
2007-05-01 14:45:00,35.97,35.98,35.93,35.95,29400.0,23.1669,23.1734,23.1412,23.1541,29400.0
2007-05-01 14:50:00,35.96,35.96,35.89,35.9,38200.0,23.1605,23.1605,23.1154,23.1219,38200.0
2007-05-01 14:55:00,35.9,35.97,35.9,35.96,56600.0,23.1219,23.1669,23.1219,23.1605,56600.0
2007-05-01 15:00:00,35.96,35.96,35.9,35.91,29200.0,23.1605,23.1605,23.1219,23.1283,29200.0
2007-05-01 15:05:00,35.91,35.93,35.87,35.89,63800.0,23.1283,23.1412,23.1025,23.1154,63800.0
2007-05-01 15:10:00,35.89,35.91,35.87,35.87,38900.0,23.1154,23.1283,23.1025,23.1025,38900.0
2007-05-01 15:15:00,35.87,35.89,35.82,35.87,83000.0,23.1025,23.1154,23.0703,23.1025,83000.0
2007-05-01 15:20:00,35.88,35.89,35.86,35.87,85500.0,23.109,23.1154,23.0961,23.1025,85500.0
2007-05-01 15:25:00,35.88,35.94,35.87,35.9,65800.0,23.109,23.1476,23.1025,23.1219,65800.0
2007-05-01 15:30:00,35.89,35.93,35.88,35.93,61700.0,23.1154,23.1412,23.109,23.1412,61700.0
2007-05-01 15:35:00,35.93,35.93,35.9,35.91,64200.0,23.1412,23.1412,23.1219,23.1283,64200.0
2007-05-01 15:40:00,35.91,35.92,35.91,35.91,62100.0,23.1283,23.1347,23.1283,23.1283,62100.0
2007-05-01 15:45:00,35.92,35.94,35.9,35.94,101600.0,23.1347,23.1476,23.1219,23.1476,101600.0
2007-05-01 15:50:00,35.94,35.96,35.93,35.93,97900.0,23.1476,23.1605,23.1412,23.1412,97900.0
2007-05-01 15:55:00,35.93,35.98,35.92,35.98,117200.0,23.1412,23.1734,23.1347,23.1734,117200.0
2007-05-02 09:30:00,35.89,35.97,35.8,35.94,67300.0,23.1154,23.1669,23.0574,23.1476,67300.0
2007-05-02 09:35:00,35.94,35.98,35.93,35.97,27200.0,23.1476,23.1734,23.1412,23.1669,27200.0
2007-05-02 09:40:00,35.97,36.0,35.91,35.99,43400.0,23.1669,23.1863,23.1283,23.1798,43400.0
2007-05-02 09:45:00,35.99,35.99,35.96,35.98,35000.0,23.1798,23.1798,23.1605,23.1734,35000.0
2007-05-02 09:50:00,35.97,35.97,35.92,35.96,42700.0,23.1669,23.1669,23.1347,23.1605,42700.0
2007-05-02 09:55:00,35.97,35.97,35.94,35.95,48600.0,23.1669,23.1669,23.1476,23.1541,48600.0
2007-05-02 10:00:00,35.95,36.0,35.95,35.99,55000.0,23.1541,23.1863,23.1541,23.1798,55000.0
2007-05-02 10:05:00,35.99,36.08,35.98,36.02,209400.0,23.1798,23.2378,23.1734,23.1991,209400.0
2007-05-02 10:10:00,36.02,36.08,36.0,36.06,45300.0,23.1991,23.2378,23.1863,23.2249,45300.0
2007-05-02 10:15:00,36.07,36.1,36.03,36.1,39400.0,23.2313,23.2507,23.2056,23.2507,39400.0
2007-05-02 10:20:00,36.1,36.14,36.08,36.08,71900.0,23.2507,23.2764,23.2378,23.2378,71900.0
2007-05-02 10:25:00,36.08,36.11,36.07,36.09,25600.0,23.2378,23.2571,23.2313,23.2442,25600.0
2007-05-02 10:30:00,36.1,36.19,36.07,36.19,76000.0,23.2507,23.3086,23.2313,23.3086,76000.0
2007-05-02 10:35:00,36.19,36.24,36.18,36.22,61200.0,23.3086,23.3408,23.3022,23.328,61200.0
2007-05-02 10:40:00,36.22,36.25,36.18,36.22,39000.0,23.328,23.3473,23.3022,23.328,39000.0
2007-05-02 10:45:00,36.22,36.23,36.19,36.21,24900.0,23.328,23.3344,23.3086,23.3215,24900.0
2007-05-02 10:50:00,36.21,36.21,36.13,36.13,26900.0,23.3215,23.3215,23.27,23.27,26900.0
2007-05-02 10:55:00,36.14,36.18,36.13,36.18,18100.0,23.2764,23.3022,23.27,23.3022,18100.0
2007-05-02 11:00:00,36.18,36.19,36.16,36.18,16300.0,23.3022,23.3086,23.2893,23.3022,16300.0
2007-05-02 11:05:00,36.18,36.2,36.16,36.16,22900.0,23.3022,23.3151,23.2893,23.2893,22900.0
2007-05-02 11:10:00,36.15,36.18,36.1,36.18,43500.0,23.2829,23.3022,23.2507,23.3022,43500.0
2007-05-02 11:15:00,36.19,36.22,36.18,36.19,34900.0,23.3086,23.328,23.3022,23.3086,34900.0
2007-05-02 11:20:00,36.19,36.2,36.14,36.18,39500.0,23.3086,23.3151,23.2764,23.3022,39500.0
2007-05-02 11:25:00,36.18,36.2,36.18,36.2,9100.0,23.3022,23.3151,23.3022,23.3151,9100.0
2007-05-02 11:30:00,36.2,36.25,36.2,36.23,25400.0,23.3151,23.3473,23.3151,23.3344,25400.0
2007-05-02 11:35:00,36.22,36.31,36.22,36.31,49000.0,23.328,23.3859,23.328,23.3859,49000.0
2007-05-02 11:40:00,36.31,36.4,36.3,36.39,54600.0,23.3859,23.4439,23.3795,23.4374,54600.0
2007-05-02 11:45:00,36.39,36.41,36.37,36.4,16200.0,23.4374,23.4503,23.4246,23.4439,16200.0
2007-05-02 11:50:00,36.4,36.41,36.38,36.38,13500.0,23.4439,23.4503,23.431,23.431,13500.0
2007-05-02 11:55:00,36.38,36.42,36.37,36.41,25800.0,23.431,23.4568,23.4246,23.4503,25800.0
2007-05-02 12:00:00,36.4,36.41,36.34,36.35,38300.0,23.4439,23.4503,23.4052,23.4117,38300.0
2007-05-02 12:05:00,36.36,36.38,36.34,36.35,15300.0,23.4181,23.431,23.4052,23.4117,15300.0
2007-05-02 12:10:00,36.36,36.37,36.34,36.34,23300.0,23.4181,23.4246,23.4052,23.4052,23300.0
2007-05-02 12:15:00,36.35,36.36,36.33,36.35,13800.0,23.4117,23.4181,23.3988,23.4117,13800.0
2007-05-02 12:20:00,36.35,36.41,36.34,36.4,37800.0,23.4117,23.4503,23.4052,23.4439,37800.0
2007-05-02 12:25:00,36.39,36.41,36.39,36.41,11100.0,23.4374,23.4503,23.4374,23.4503,11100.0
2007-05-02 12:30:00,36.4,36.42,36.4,36.4,19400.0,23.4439,23.4568,23.4439,23.4439,19400.0
2007-05-02 12:35:00,36.4,36.44,36.39,36.42,29500.0,23.4439,23.4696,23.4374,23.4568,29500.0
2007-05-02 12:40:00,36.43,36.44,36.41,36.43,27900.0,23.4632,23.4696,23.4503,23.4632,27900.0
2007-05-02 12:45:00,36.44,36.44,36.42,36.43,20000.0,23.4696,23.4696,23.4568,23.4632,20000.0
2007-05-02 12:50:00,36.43,36.43,36.42,36.42,11600.0,23.4632,23.4632,23.4568,23.4568,11600.0
2007-05-02 12:55:00,36.44,36.45,36.42,36.43,19800.0,23.4696,23.4761,23.4568,23.4632,19800.0
2007-05-02 13:00:00,36.42,36.46,36.42,36.42,22300.0,23.4568,23.4825,23.4568,23.4568,22300.0
2007-05-02 13:05:00,36.43,36.44,36.43,36.44,16500.0,23.4632,23.4696,23.4632,23.4696,16500.0
2007-05-02 13:10:00,36.44,36.47,36.44,36.44,17900.0,23.4696,23.489,23.4696,23.4696,17900.0
2007-05-02 13:15:00,36.44,36.47,36.44,36.45,17000.0,23.4696,23.489,23.4696,23.4761,17000.0
2007-05-02 13:20:00,36.46,36.47,36.43,36.43,39600.0,23.4825,23.489,23.4632,23.4632,39600.0
2007-05-02 13:25:00,36.43,36.44,36.42,36.43,19200.0,23.4632,23.4696,23.4568,23.4632,19200.0
2007-05-02 13:30:00,36.43,36.46,36.42,36.46,14800.0,23.4632,23.4825,23.4568,23.4825,14800.0
2007-05-02 13:35:00,36.46,36.47,36.44,36.44,20900.0,23.4825,23.489,23.4696,23.4696,20900.0
2007-05-02 13:40:00,36.46,36.46,36.41,36.43,30900.0,23.4825,23.4825,23.4503,23.4632,30900.0
2007-05-02 13:45:00,36.43,36.45,36.41,36.45,16200.0,23.4632,23.4761,23.4503,23.4761,16200.0
2007-05-02 13:50:00,36.45,36.47,36.45,36.46,11200.0,23.4761,23.489,23.4761,23.4825,11200.0
2007-05-02 13:55:00,36.46,36.48,36.39,36.45,39800.0,23.4825,23.4954,23.4374,23.4761,39800.0
2007-05-02 14:00:00,36.44,36.46,36.43,36.43,13400.0,23.4696,23.4825,23.4632,23.4632,13400.0
2007-05-02 14:05:00,36.44,36.47,36.44,36.46,21300.0,23.4696,23.489,23.4696,23.4825,21300.0
2007-05-02 14:10:00,36.46,36.46,36.43,36.44,18900.0,23.4825,23.4825,23.4632,23.4696,18900.0
2007-05-02 14:15:00,36.44,36.53,36.44,36.51,93300.0,23.4696,23.5276,23.4696,23.5147,93300.0
2007-05-02 14:20:00,36.51,36.55,36.48,36.53,24800.0,23.5147,23.5405,23.4954,23.5276,24800.0
2007-05-02 14:25:00,36.53,36.54,36.5,36.51,29500.0,23.5276,23.5341,23.5083,23.5147,29500.0
2007-05-02 14:30:00,36.51,36.53,36.5,36.52,29100.0,23.5147,23.5276,23.5083,23.5212,29100.0
2007-05-02 14:35:00,36.52,36.52,36.51,36.52,13500.0,23.5212,23.5212,23.5147,23.5212,13500.0
2007-05-02 14:40:00,36.52,36.53,36.51,36.51,29400.0,23.5212,23.5276,23.5147,23.5147,29400.0
2007-05-02 14:45:00,36.51,36.55,36.51,36.53,20000.0,23.5147,23.5405,23.5147,23.5276,20000.0
2007-05-02 14:50:00,36.53,36.55,36.52,36.53,30100.0,23.5276,23.5405,23.5212,23.5276,30100.0
2007-05-02 14:55:00,36.53,36.54,36.49,36.52,40000.0,23.5276,23.5341,23.5019,23.5212,40000.0
2007-05-02 15:00:00,36.52,36.56,36.52,36.54,41100.0,23.5212,23.5469,23.5212,23.5341,41100.0
2007-05-02 15:05:00,36.52,36.53,36.46,36.46,60000.0,23.5212,23.5276,23.4825,23.4825,60000.0
2007-05-02 15:10:00,36.47,36.49,36.44,36.49,61500.0,23.489,23.5019,23.4696,23.5019,61500.0
2007-05-02 15:15:00,36.48,36.49,36.45,36.47,224800.0,23.4954,23.5019,23.4761,23.489,224800.0
2007-05-02 15:20:00,36.47,36.48,36.46,36.48,35900.0,23.489,23.4954,23.4825,23.4954,35900.0
2007-05-02 15:25:00,36.47,36.48,36.44,36.46,54700.0,23.489,23.4954,23.4696,23.4825,54700.0
2007-05-02 15:30:00,36.45,36.45,36.41,36.43,49000.0,23.4761,23.4761,23.4503,23.4632,49000.0
2007-05-02 15:35:00,36.43,36.45,36.43,36.44,30100.0,23.4632,23.4761,23.4632,23.4696,30100.0
2007-05-02 15:40:00,36.44,36.44,36.37,36.39,57600.0,23.4696,23.4696,23.4246,23.4374,57600.0
2007-05-02 15:45:00,36.39,36.44,36.38,36.43,92600.0,23.4374,23.4696,23.431,23.4632,92600.0
2007-05-02 15:50:00,36.43,36.43,36.36,36.42,67300.0,23.4632,23.4632,23.4181,23.4568,67300.0
2007-05-02 15:55:00,36.42,36.44,36.37,36.41,96100.0,23.4568,23.4696,23.4246,23.4503,96100.0
2007-05-03 09:30:00,36.34,36.57,36.31,36.54,80900.0,23.4052,23.5534,23.3859,23.5341,80900.0
2007-05-03 09:35:00,36.55,36.55,36.31,36.46,41700.0,23.5405,23.5405,23.3859,23.4825,41700.0
2007-05-03 09:40:00,36.46,36.48,36.31,36.39,25500.0,23.4825,23.4954,23.3859,23.4374,25500.0
2007-05-03 09:45:00,36.39,36.46,36.27,36.27,65500.0,23.4374,23.4825,23.3602,23.3602,65500.0
2007-05-03 09:50:00,36.28,36.33,36.2,36.21,30800.0,23.3666,23.3988,23.3151,23.3215,30800.0
2007-05-03 09:55:00,36.21,36.29,36.21,36.29,27000.0,23.3215,23.373,23.3215,23.373,27000.0
2007-05-03 10:00:00,36.3,36.37,36.3,36.37,47400.0,23.3795,23.4246,23.3795,23.4246,47400.0
2007-05-03 10:05:00,36.37,36.49,36.36,36.49,274800.0,23.4246,23.5019,23.4181,23.5019,274800.0
2007-05-03 10:10:00,36.49,36.49,36.46,36.46,22300.0,23.5019,23.5019,23.4825,23.4825,22300.0
2007-05-03 10:15:00,36.46,36.53,36.45,36.53,21200.0,23.4825,23.5276,23.4761,23.5276,21200.0
2007-05-03 10:20:00,36.53,36.53,36.5,36.52,15100.0,23.5276,23.5276,23.5083,23.5212,15100.0
2007-05-03 10:25:00,36.53,36.54,36.47,36.51,33600.0,23.5276,23.5341,23.489,23.5147,33600.0
2007-05-03 10:30:00,36.51,36.52,36.47,36.47,9100.0,23.5147,23.5212,23.489,23.489,9100.0
2007-05-03 10:35:00,36.47,36.48,36.43,36.46,23300.0,23.489,23.4954,23.4632,23.4825,23300.0
2007-05-03 10:40:00,36.47,36.52,36.46,36.52,28000.0,23.489,23.5212,23.4825,23.5212,28000.0
2007-05-03 10:45:00,36.51,36.53,36.49,36.49,18100.0,23.5147,23.5276,23.5019,23.5019,18100.0
2007-05-03 10:50:00,36.5,36.53,36.49,36.51,14000.0,23.5083,23.5276,23.5019,23.5147,14000.0
2007-05-03 10:55:00,36.51,36.53,36.5,36.5,11500.0,23.5147,23.5276,23.5083,23.5083,11500.0
2007-05-03 11:00:00,36.51,36.51,36.48,36.51,15100.0,23.5147,23.5147,23.4954,23.5147,15100.0
2007-05-03 11:05:00,36.51,36.54,36.5,36.5,11500.0,23.5147,23.5341,23.5083,23.5083,11500.0
2007-05-03 11:10:00,36.5,36.51,36.49,36.51,13800.0,23.5083,23.5147,23.5019,23.5147,13800.0
2007-05-03 11:15:00,36.5,36.51,36.49,36.49,14800.0,23.5083,23.5147,23.5019,23.5019,14800.0
2007-05-03 11:20:00,36.49,36.5,36.46,36.47,18600.0,23.5019,23.5083,23.4825,23.489,18600.0
2007-05-03 11:25:00,36.48,36.49,36.46,36.46,14400.0,23.4954,23.5019,23.4825,23.4825,14400.0
2007-05-03 11:30:00,36.46,36.46,36.44,36.44,12200.0,23.4825,23.4825,23.4696,23.4696,12200.0
2007-05-03 11:35:00,36.44,36.44,36.43,36.43,8600.0,23.4696,23.4696,23.4632,23.4632,8600.0
2007-05-03 11:40:00,36.41,36.41,36.39,36.4,10300.0,23.4503,23.4503,23.4374,23.4439,10300.0
2007-05-03 11:45:00,36.4,36.51,36.4,36.51,30500.0,23.4439,23.5147,23.4439,23.5147,30500.0
2007-05-03 11:50:00,36.52,36.55,36.51,36.55,14900.0,23.5212,23.5405,23.5147,23.5405,14900.0
2007-05-03 11:55:00,36.54,36.54,36.5,36.53,14000.0,23.5341,23.5341,23.5083,23.5276,14000.0
2007-05-03 12:00:00,36.53,36.54,36.45,36.45,29000.0,23.5276,23.5341,23.4761,23.4761,29000.0
2007-05-03 12:05:00,36.45,36.5,36.45,36.5,18200.0,23.4761,23.5083,23.4761,23.5083,18200.0
2007-05-03 12:10:00,36.49,36.5,36.47,36.48,6600.0,23.5019,23.5083,23.489,23.4954,6600.0
2007-05-03 12:15:00,36.48,36.5,36.48,36.49,11600.0,23.4954,23.5083,23.4954,23.5019,11600.0
2007-05-03 12:20:00,36.49,36.51,36.48,36.48,12300.0,23.5019,23.5147,23.4954,23.4954,12300.0
2007-05-03 12:25:00,36.48,36.51,36.46,36.46,20300.0,23.4954,23.5147,23.4825,23.4825,20300.0
2007-05-03 12:30:00,36.46,36.48,36.45,36.47,14700.0,23.4825,23.4954,23.4761,23.489,14700.0
2007-05-03 12:35:00,36.46,36.48,36.45,36.48,10000.0,23.4825,23.4954,23.4761,23.4954,10000.0
2007-05-03 12:40:00,36.47,36.48,36.46,36.46,7300.0,23.489,23.4954,23.4825,23.4825,7300.0
2007-05-03 12:45:00,36.46,36.46,36.44,36.44,8600.0,23.4825,23.4825,23.4696,23.4696,8600.0
2007-05-03 12:50:00,36.44,36.47,36.43,36.47,14400.0,23.4696,23.489,23.4632,23.489,14400.0
2007-05-03 12:55:00,36.47,36.48,36.46,36.47,10400.0,23.489,23.4954,23.4825,23.489,10400.0
2007-05-03 13:00:00,36.46,36.48,36.44,36.44,12700.0,23.4825,23.4954,23.4696,23.4696,12700.0
2007-05-03 13:05:00,36.45,36.45,36.41,36.44,13600.0,23.4761,23.4761,23.4503,23.4696,13600.0
2007-05-03 13:10:00,36.44,36.45,36.43,36.45,4200.0,23.4696,23.4761,23.4632,23.4761,4200.0
2007-05-03 13:15:00,36.45,36.46,36.43,36.46,7400.0,23.4761,23.4825,23.4632,23.4825,7400.0
2007-05-03 13:20:00,36.47,36.47,36.42,36.42,23500.0,23.489,23.489,23.4568,23.4568,23500.0
2007-05-03 13:25:00,36.43,36.43,36.4,36.41,19000.0,23.4632,23.4632,23.4439,23.4503,19000.0
2007-05-03 13:30:00,36.42,36.45,36.41,36.43,18500.0,23.4568,23.4761,23.4503,23.4632,18500.0
2007-05-03 13:35:00,36.43,36.43,36.4,36.42,17600.0,23.4632,23.4632,23.4439,23.4568,17600.0
2007-05-03 13:40:00,36.42,36.46,36.42,36.46,15200.0,23.4568,23.4825,23.4568,23.4825,15200.0
2007-05-03 13:45:00,36.46,36.48,36.44,36.47,16700.0,23.4825,23.4954,23.4696,23.489,16700.0
2007-05-03 13:50:00,36.46,36.47,36.44,36.46,20800.0,23.4825,23.489,23.4696,23.4825,20800.0
2007-05-03 13:55:00,36.45,36.45,36.44,36.45,12300.0,23.4761,23.4761,23.4696,23.4761,12300.0
2007-05-03 14:00:00,36.44,36.45,36.44,36.44,11300.0,23.4696,23.4761,23.4696,23.4696,11300.0
2007-05-03 14:05:00,36.44,36.45,36.44,36.44,12700.0,23.4696,23.4761,23.4696,23.4696,12700.0
2007-05-03 14:10:00,36.44,36.47,36.44,36.46,9900.0,23.4696,23.489,23.4696,23.4825,9900.0
2007-05-03 14:15:00,36.46,36.46,36.45,36.46,6600.0,23.4825,23.4825,23.4761,23.4825,6600.0
2007-05-03 14:20:00,36.45,36.46,36.45,36.46,10500.0,23.4761,23.4825,23.4761,23.4825,10500.0
2007-05-03 14:25:00,36.46,36.47,36.44,36.46,32800.0,23.4825,23.489,23.4696,23.4825,32800.0
2007-05-03 14:30:00,36.45,36.46,36.45,36.45,8100.0,23.4761,23.4825,23.4761,23.4761,8100.0
2007-05-03 14:35:00,36.46,36.46,36.42,36.42,32800.0,23.4825,23.4825,23.4568,23.4568,32800.0
2007-05-03 14:40:00,36.42,36.45,36.42,36.45,9500.0,23.4568,23.4761,23.4568,23.4761,9500.0
2007-05-03 14:45:00,36.46,36.47,36.44,36.45,11300.0,23.4825,23.489,23.4696,23.4761,11300.0
2007-05-03 14:50:00,36.45,36.47,36.44,36.46,9600.0,23.4761,23.489,23.4696,23.4825,9600.0
2007-05-03 14:55:00,36.46,36.5,36.43,36.49,33400.0,23.4825,23.5083,23.4632,23.5019,33400.0
2007-05-03 15:00:00,36.49,36.5,36.48,36.5,27300.0,23.5019,23.5083,23.4954,23.5083,27300.0
2007-05-03 15:05:00,36.49,36.55,36.49,36.53,29600.0,23.5019,23.5405,23.5019,23.5276,29600.0
2007-05-03 15:10:00,36.52,36.52,36.49,36.5,19300.0,23.5212,23.5212,23.5019,23.5083,19300.0
2007-05-03 15:15:00,36.5,36.54,36.5,36.53,16500.0,23.5083,23.5341,23.5083,23.5276,16500.0
2007-05-03 15:20:00,36.53,36.53,36.51,36.51,15200.0,23.5276,23.5276,23.5147,23.5147,15200.0
2007-05-03 15:25:00,36.51,36.52,36.5,36.5,10600.0,23.5147,23.5212,23.5083,23.5083,10600.0
2007-05-03 15:30:00,36.5,36.5,36.45,36.45,55100.0,23.5083,23.5083,23.4761,23.4761,55100.0
2007-05-03 15:35:00,36.45,36.47,36.44,36.46,25800.0,23.4761,23.489,23.4696,23.4825,25800.0
2007-05-03 15:40:00,36.46,36.46,36.43,36.45,39400.0,23.4825,23.4825,23.4632,23.4761,39400.0
2007-05-03 15:45:00,36.44,36.49,36.43,36.48,42500.0,23.4696,23.5019,23.4632,23.4954,42500.0
2007-05-03 15:50:00,36.48,36.51,36.45,36.5,53200.0,23.4954,23.5147,23.4761,23.5083,53200.0
2007-05-03 15:55:00,36.49,36.51,36.45,36.45,60500.0,23.5019,23.5147,23.4761,23.4761,60500.0
2007-05-04 09:30:00,36.45,36.55,36.4,36.5,67400.0,23.4761,23.5405,23.4439,23.5083,67400.0
2007-05-04 09:35:00,36.5,36.51,36.31,36.34,56400.0,23.5083,23.5147,23.3859,23.4052,56400.0
2007-05-04 09:40:00,36.34,36.41,36.31,36.4,26700.0,23.4052,23.4503,23.3859,23.4439,26700.0
2007-05-04 09:45:00,36.4,36.41,36.33,36.39,26300.0,23.4439,23.4503,23.3988,23.4374,26300.0
2007-05-04 09:50:00,36.39,36.43,36.39,36.4,17400.0,23.4374,23.4632,23.4374,23.4439,17400.0
2007-05-04 09:55:00,36.4,36.46,36.4,36.45,18300.0,23.4439,23.4825,23.4439,23.4761,18300.0
2007-05-04 10:00:00,36.46,36.48,36.42,36.43,21000.0,23.4825,23.4954,23.4568,23.4632,21000.0
2007-05-04 10:05:00,36.42,36.45,36.42,36.43,14700.0,23.4568,23.4761,23.4568,23.4632,14700.0
2007-05-04 10:10:00,36.42,36.44,36.4,36.41,17400.0,23.4568,23.4696,23.4439,23.4503,17400.0
2007-05-04 10:15:00,36.41,36.43,36.4,36.43,14500.0,23.4503,23.4632,23.4439,23.4632,14500.0
2007-05-04 10:20:00,36.43,36.44,36.4,36.4,11700.0,23.4632,23.4696,23.4439,23.4439,11700.0
2007-05-04 10:25:00,36.4,36.45,36.39,36.39,76700.0,23.4439,23.4761,23.4374,23.4374,76700.0
2007-05-04 10:30:00,36.39,36.42,36.38,36.4,20300.0,23.4374,23.4568,23.431,23.4439,20300.0
2007-05-04 10:35:00,36.4,36.4,36.37,36.37,23300.0,23.4439,23.4439,23.4246,23.4246,23300.0
2007-05-04 10:40:00,36.36,36.36,36.35,36.35,10600.0,23.4181,23.4181,23.4117,23.4117,10600.0
2007-05-04 10:45:00,36.35,36.41,36.35,36.41,58900.0,23.4117,23.4503,23.4117,23.4503,58900.0
2007-05-04 10:50:00,36.4,36.43,36.39,36.42,10100.0,23.4439,23.4632,23.4374,23.4568,10100.0
2007-05-04 10:55:00,36.43,36.45,36.43,36.45,12100.0,23.4632,23.4761,23.4632,23.4761,12100.0
2007-05-04 11:00:00,36.44,36.51,36.44,36.51,26900.0,23.4696,23.5147,23.4696,23.5147,26900.0
2007-05-04 11:05:00,36.51,36.53,36.49,36.49,10800.0,23.5147,23.5276,23.5019,23.5019,10800.0
2007-05-04 11:10:00,36.49,36.5,36.48,36.49,11100.0,23.5019,23.5083,23.4954,23.5019,11100.0
2007-05-04 11:15:00,36.49,36.51,36.48,36.5,16700.0,23.5019,23.5147,23.4954,23.5083,16700.0
2007-05-04 11:20:00,36.5,36.51,36.49,36.49,12100.0,23.5083,23.5147,23.5019,23.5019,12100.0
2007-05-04 11:25:00,36.49,36.56,36.49,36.55,20500.0,23.5019,23.5469,23.5019,23.5405,20500.0
2007-05-04 11:30:00,36.56,36.56,36.53,36.55,14900.0,23.5469,23.5469,23.5276,23.5405,14900.0
2007-05-04 11:35:00,36.55,36.56,36.51,36.52,19500.0,23.5405,23.5469,23.5147,23.5212,19500.0
2007-05-04 11:40:00,36.52,36.54,36.51,36.53,28000.0,23.5212,23.5341,23.5147,23.5276,28000.0
2007-05-04 11:45:00,36.53,36.55,36.51,36.54,20800.0,23.5276,23.5405,23.5147,23.5341,20800.0
2007-05-04 11:50:00,36.54,36.54,36.52,36.52,10400.0,23.5341,23.5341,23.5212,23.5212,10400.0
2007-05-04 11:55:00,36.53,36.54,36.5,36.5,18300.0,23.5276,23.5341,23.5083,23.5083,18300.0
2007-05-04 12:00:00,36.5,36.51,36.48,36.49,26600.0,23.5083,23.5147,23.4954,23.5019,26600.0
2007-05-04 12:05:00,36.48,36.5,36.47,36.5,14700.0,23.4954,23.5083,23.489,23.5083,14700.0
2007-05-04 12:10:00,36.51,36.54,36.51,36.53,14600.0,23.5147,23.5341,23.5147,23.5276,14600.0
2007-05-04 12:15:00,36.53,36.53,36.48,36.48,17000.0,23.5276,23.5276,23.4954,23.4954,17000.0
2007-05-04 12:20:00,36.47,36.48,36.42,36.42,26400.0,23.489,23.4954,23.4568,23.4568,26400.0
2007-05-04 12:25:00,36.42,36.48,36.41,36.42,68200.0,23.4568,23.4954,23.4503,23.4568,68200.0
2007-05-04 12:30:00,36.43,36.5,36.42,36.5,37400.0,23.4632,23.5083,23.4568,23.5083,37400.0
2007-05-04 12:35:00,36.5,36.52,36.46,36.49,26500.0,23.5083,23.5212,23.4825,23.5019,26500.0
2007-05-04 12:40:00,36.5,36.51,36.48,36.51,20700.0,23.5083,23.5147,23.4954,23.5147,20700.0
2007-05-04 12:45:00,36.51,36.52,36.49,36.51,14800.0,23.5147,23.5212,23.5019,23.5147,14800.0
2007-05-04 12:50:00,36.51,36.54,36.5,36.52,21600.0,23.5147,23.5341,23.5083,23.5212,21600.0
2007-05-04 12:55:00,36.51,36.52,36.5,36.51,13800.0,23.5147,23.5212,23.5083,23.5147,13800.0
2007-05-04 13:00:00,36.52,36.55,36.51,36.53,64100.0,23.5212,23.5405,23.5147,23.5276,64100.0
2007-05-04 13:05:00,36.53,36.54,36.48,36.5,33800.0,23.5276,23.5341,23.4954,23.5083,33800.0
2007-05-04 13:10:00,36.51,36.55,36.51,36.54,12900.0,23.5147,23.5405,23.5147,23.5341,12900.0
2007-05-04 13:15:00,36.54,36.56,36.51,36.51,37600.0,23.5341,23.5469,23.5147,23.5147,37600.0
2007-05-04 13:20:00,36.52,36.58,36.52,36.57,31000.0,23.5212,23.5598,23.5212,23.5534,31000.0
2007-05-04 13:25:00,36.57,36.58,36.53,36.53,24600.0,23.5534,23.5598,23.5276,23.5276,24600.0
2007-05-04 13:30:00,36.53,36.58,36.53,36.58,28800.0,23.5276,23.5598,23.5276,23.5598,28800.0
2007-05-04 13:35:00,36.58,36.59,36.55,36.58,21800.0,23.5598,23.5663,23.5405,23.5598,21800.0
2007-05-04 13:40:00,36.57,36.59,36.57,36.58,15600.0,23.5534,23.5663,23.5534,23.5598,15600.0
2007-05-04 13:45:00,36.58,36.64,36.58,36.62,32200.0,23.5598,23.5985,23.5598,23.5856,32200.0
2007-05-04 13:50:00,36.62,36.62,36.59,36.59,17100.0,23.5856,23.5856,23.5663,23.5663,17100.0
2007-05-04 13:55:00,36.59,36.67,36.58,36.6,57900.0,23.5663,23.6178,23.5598,23.5727,57900.0
2007-05-04 14:00:00,36.59,36.64,36.59,36.63,24700.0,23.5663,23.5985,23.5663,23.592,24700.0
2007-05-04 14:05:00,36.62,36.63,36.61,36.63,18900.0,23.5856,23.592,23.5791,23.592,18900.0
2007-05-04 14:10:00,36.63,36.68,36.62,36.67,41700.0,23.592,23.6242,23.5856,23.6178,41700.0
2007-05-04 14:15:00,36.67,36.74,36.67,36.71,63800.0,23.6178,23.6629,23.6178,23.6435,63800.0
2007-05-04 14:20:00,36.71,36.73,36.7,36.72,30800.0,23.6435,23.6564,23.6371,23.65,30800.0
2007-05-04 14:25:00,36.72,36.79,36.72,36.76,56600.0,23.65,23.6951,23.65,23.6757,56600.0
2007-05-04 14:30:00,36.77,36.79,36.76,36.77,13600.0,23.6822,23.6951,23.6757,23.6822,13600.0
2007-05-04 14:35:00,36.77,36.77,36.74,36.77,25200.0,23.6822,23.6822,23.6629,23.6822,25200.0
2007-05-04 14:40:00,36.77,36.79,36.75,36.77,17800.0,23.6822,23.6951,23.6693,23.6822,17800.0
2007-05-04 14:45:00,36.76,36.78,36.75,36.78,13600.0,23.6757,23.6886,23.6693,23.6886,13600.0
2007-05-04 14:50:00,36.77,36.79,36.76,36.78,39500.0,23.6822,23.6951,23.6757,23.6886,39500.0
2007-05-04 14:55:00,36.78,36.79,36.76,36.77,19800.0,23.6886,23.6951,23.6757,23.6822,19800.0
2007-05-04 15:00:00,36.77,36.78,36.75,36.78,22700.0,23.6822,23.6886,23.6693,23.6886,22700.0
2007-05-04 15:05:00,36.78,36.81,36.77,36.8,44800.0,23.6886,23.708,23.6822,23.7015,44800.0
2007-05-04 15:10:00,36.8,36.81,36.79,36.81,20800.0,23.7015,23.708,23.6951,23.708,20800.0
2007-05-04 15:15:00,36.8,36.87,36.8,36.86,52700.0,23.7015,23.7466,23.7015,23.7402,52700.0
2007-05-04 15:20:00,36.86,36.9,36.83,36.89,61800.0,23.7402,23.7659,23.7208,23.7595,61800.0
2007-05-04 15:25:00,36.89,36.97,36.88,36.97,83800.0,23.7595,23.811,23.753,23.811,83800.0
2007-05-04 15:30:00,36.96,37.0,36.91,36.97,250800.0,23.8046,23.8303,23.7724,23.811,250800.0
2007-05-04 15:35:00,36.97,37.01,36.95,36.98,77000.0,23.811,23.8368,23.7981,23.8174,77000.0
2007-05-04 15:40:00,36.98,36.99,36.97,36.97,79200.0,23.8174,23.8239,23.811,23.811,79200.0
2007-05-04 15:45:00,36.98,36.99,36.97,36.98,93400.0,23.8174,23.8239,23.811,23.8174,93400.0
2007-05-04 15:50:00,36.98,37.01,36.96,36.98,146500.0,23.8174,23.8368,23.8046,23.8174,146500.0
2007-05-04 15:55:00,36.99,37.01,36.96,37.01,236900.0,23.8239,23.8368,23.8046,23.8368,236900.0
2007-05-07 09:30:00,36.95,37.0,36.86,36.97,55800.0,23.7981,23.8303,23.7402,23.811,55800.0
2007-05-07 09:35:00,36.97,37.02,36.95,37.0,22300.0,23.811,23.8432,23.7981,23.8303,22300.0
2007-05-07 09:40:00,37.01,37.08,36.99,37.04,22000.0,23.8368,23.8818,23.8239,23.8561,22000.0
2007-05-07 09:45:00,37.04,37.1,36.98,37.06,28000.0,23.8561,23.8947,23.8174,23.869,28000.0
2007-05-07 09:50:00,37.07,37.09,37.07,37.08,14700.0,23.8754,23.8883,23.8754,23.8818,14700.0
2007-05-07 09:55:00,37.08,37.08,37.02,37.04,17300.0,23.8818,23.8818,23.8432,23.8561,17300.0
2007-05-07 10:00:00,37.04,37.06,36.99,37.02,17300.0,23.8561,23.869,23.8239,23.8432,17300.0
2007-05-07 10:05:00,37.02,37.02,36.98,37.0,20600.0,23.8432,23.8432,23.8174,23.8303,20600.0
2007-05-07 10:10:00,37.0,37.13,36.99,37.1,51900.0,23.8303,23.9141,23.8239,23.8947,51900.0
2007-05-07 10:15:00,37.11,37.12,37.1,37.12,21100.0,23.9012,23.9076,23.8947,23.9076,21100.0
2007-05-07 10:20:00,37.11,37.18,37.09,37.17,46000.0,23.9012,23.9463,23.8883,23.9398,46000.0
2007-05-07 10:25:00,37.17,37.24,37.17,37.21,74200.0,23.9398,23.9849,23.9398,23.9656,74200.0
2007-05-07 10:30:00,37.23,37.27,37.17,37.23,73000.0,23.9785,24.0042,23.9398,23.9785,73000.0
2007-05-07 10:35:00,37.23,37.28,37.21,37.24,44000.0,23.9785,24.0107,23.9656,23.9849,44000.0
2007-05-07 10:40:00,37.24,37.25,37.2,37.22,51700.0,23.9849,23.9913,23.9591,23.972,51700.0
2007-05-07 10:45:00,37.21,37.25,37.18,37.25,48000.0,23.9656,23.9913,23.9463,23.9913,48000.0
2007-05-07 10:50:00,37.26,37.29,37.25,37.27,18600.0,23.9978,24.0171,23.9913,24.0042,18600.0
2007-05-07 10:55:00,37.27,37.3,37.25,37.28,18000.0,24.0042,24.0235,23.9913,24.0107,18000.0
2007-05-07 11:00:00,37.28,37.28,37.25,37.27,19600.0,24.0107,24.0107,23.9913,24.0042,19600.0
2007-05-07 11:05:00,37.28,37.28,37.25,37.26,18900.0,24.0107,24.0107,23.9913,23.9978,18900.0
2007-05-07 11:10:00,37.26,37.28,37.25,37.26,16400.0,23.9978,24.0107,23.9913,23.9978,16400.0
2007-05-07 11:15:00,37.26,37.27,37.25,37.25,18000.0,23.9978,24.0042,23.9913,23.9913,18000.0
2007-05-07 11:20:00,37.25,37.29,37.25,37.29,22900.0,23.9913,24.0171,23.9913,24.0171,22900.0
2007-05-07 11:25:00,37.29,37.29,37.2,37.25,85500.0,24.0171,24.0171,23.9591,23.9913,85500.0
2007-05-07 11:30:00,37.25,37.27,37.25,37.26,14900.0,23.9913,24.0042,23.9913,23.9978,14900.0
2007-05-07 11:35:00,37.26,37.28,37.24,37.25,24800.0,23.9978,24.0107,23.9849,23.9913,24800.0
2007-05-07 11:40:00,37.25,37.29,37.25,37.28,23200.0,23.9913,24.0171,23.9913,24.0107,23200.0
2007-05-07 11:45:00,37.28,37.3,37.26,37.29,30800.0,24.0107,24.0235,23.9978,24.0171,30800.0
2007-05-07 11:50:00,37.3,37.3,37.25,37.25,31800.0,24.0235,24.0235,23.9913,23.9913,31800.0
2007-05-07 11:55:00,37.26,37.29,37.25,37.29,29800.0,23.9978,24.0171,23.9913,24.0171,29800.0
2007-05-07 12:00:00,37.29,37.34,37.28,37.3,31300.0,24.0171,24.0493,24.0107,24.0235,31300.0
2007-05-07 12:05:00,37.3,37.32,37.3,37.31,25400.0,24.0235,24.0364,24.0235,24.03,25400.0
2007-05-07 12:10:00,37.32,37.36,37.3,37.34,25600.0,24.0364,24.0622,24.0235,24.0493,25600.0
2007-05-07 12:15:00,37.33,37.33,37.31,37.32,12000.0,24.0429,24.0429,24.03,24.0364,12000.0
2007-05-07 12:20:00,37.31,37.31,37.31,37.31,6800.0,24.03,24.03,24.03,24.03,6800.0
2007-05-07 12:25:00,37.31,37.33,37.31,37.32,14900.0,24.03,24.0429,24.03,24.0364,14900.0
2007-05-07 12:30:00,37.32,37.33,37.27,37.27,32200.0,24.0364,24.0429,24.0042,24.0042,32200.0
2007-05-07 12:35:00,37.27,37.28,37.25,37.27,20100.0,24.0042,24.0107,23.9913,24.0042,20100.0
2007-05-07 12:40:00,37.26,37.29,37.26,37.27,13800.0,23.9978,24.0171,23.9978,24.0042,13800.0
2007-05-07 12:45:00,37.28,37.29,37.27,37.28,12900.0,24.0107,24.0171,24.0042,24.0107,12900.0
2007-05-07 12:50:00,37.28,37.29,37.28,37.28,10000.0,24.0107,24.0171,24.0107,24.0107,10000.0
2007-05-07 12:55:00,37.28,37.29,37.28,37.28,10300.0,24.0107,24.0171,24.0107,24.0107,10300.0
2007-05-07 13:00:00,37.28,37.29,37.28,37.28,22000.0,24.0107,24.0171,24.0107,24.0107,22000.0
2007-05-07 13:05:00,37.29,37.3,37.25,37.25,36900.0,24.0171,24.0235,23.9913,23.9913,36900.0
2007-05-07 13:10:00,37.25,37.25,37.23,37.25,19400.0,23.9913,23.9913,23.9785,23.9913,19400.0
2007-05-07 13:15:00,37.24,37.25,37.24,37.24,10600.0,23.9849,23.9913,23.9849,23.9849,10600.0
2007-05-07 13:20:00,37.25,37.26,37.24,37.25,26200.0,23.9913,23.9978,23.9849,23.9913,26200.0
2007-05-07 13:25:00,37.26,37.26,37.24,37.24,19900.0,23.9978,23.9978,23.9849,23.9849,19900.0
2007-05-07 13:30:00,37.25,37.26,37.24,37.26,14500.0,23.9913,23.9978,23.9849,23.9978,14500.0
2007-05-07 13:35:00,37.26,37.27,37.26,37.26,18400.0,23.9978,24.0042,23.9978,23.9978,18400.0
2007-05-07 13:40:00,37.27,37.28,37.26,37.27,15500.0,24.0042,24.0107,23.9978,24.0042,15500.0
2007-05-07 13:45:00,37.28,37.28,37.27,37.28,11900.0,24.0107,24.0107,24.0042,24.0107,11900.0
2007-05-07 13:50:00,37.28,37.31,37.26,37.27,36500.0,24.0107,24.03,23.9978,24.0042,36500.0
2007-05-07 13:55:00,37.27,37.28,37.27,37.27,16800.0,24.0042,24.0107,24.0042,24.0042,16800.0
2007-05-07 14:00:00,37.27,37.28,37.27,37.27,13200.0,24.0042,24.0107,24.0042,24.0042,13200.0
2007-05-07 14:05:00,37.27,37.28,37.27,37.27,19400.0,24.0042,24.0107,24.0042,24.0042,19400.0
2007-05-07 14:10:00,37.27,37.28,37.27,37.27,15400.0,24.0042,24.0107,24.0042,24.0042,15400.0
2007-05-07 14:15:00,37.28,37.28,37.22,37.26,44200.0,24.0107,24.0107,23.972,23.9978,44200.0
2007-05-07 14:20:00,37.26,37.27,37.25,37.25,10400.0,23.9978,24.0042,23.9913,23.9913,10400.0
2007-05-07 14:25:00,37.25,37.27,37.25,37.26,20500.0,23.9913,24.0042,23.9913,23.9978,20500.0
2007-05-07 14:30:00,37.26,37.27,37.25,37.25,34900.0,23.9978,24.0042,23.9913,23.9913,34900.0
2007-05-07 14:35:00,37.26,37.26,37.25,37.25,14800.0,23.9978,23.9978,23.9913,23.9913,14800.0
2007-05-07 14:40:00,37.25,37.27,37.25,37.26,20800.0,23.9913,24.0042,23.9913,23.9978,20800.0
2007-05-07 14:45:00,37.26,37.29,37.26,37.28,16700.0,23.9978,24.0171,23.9978,24.0107,16700.0
2007-05-07 14:50:00,37.28,37.29,37.28,37.28,22900.0,24.0107,24.0171,24.0107,24.0107,22900.0
2007-05-07 14:55:00,37.28,37.3,37.28,37.29,30500.0,24.0107,24.0235,24.0107,24.0171,30500.0
2007-05-07 15:00:00,37.3,37.3,37.26,37.27,53300.0,24.0235,24.0235,23.9978,24.0042,53300.0
2007-05-07 15:05:00,37.27,37.29,37.25,37.27,53900.0,24.0042,24.0171,23.9913,24.0042,53900.0
2007-05-07 15:10:00,37.27,37.31,37.27,37.3,86100.0,24.0042,24.03,24.0042,24.0235,86100.0
2007-05-07 15:15:00,37.3,37.32,37.29,37.3,18200.0,24.0235,24.0364,24.0171,24.0235,18200.0
2007-05-07 15:20:00,37.3,37.3,37.27,37.28,26800.0,24.0235,24.0235,24.0042,24.0107,26800.0
2007-05-07 15:25:00,37.28,37.31,37.27,37.3,80500.0,24.0107,24.03,24.0042,24.0235,80500.0
2007-05-07 15:30:00,37.3,37.31,37.27,37.27,26700.0,24.0235,24.03,24.0042,24.0042,26700.0
2007-05-07 15:35:00,37.27,37.28,37.22,37.27,62800.0,24.0042,24.0107,23.972,24.0042,62800.0
2007-05-07 15:40:00,37.26,37.28,37.21,37.21,45700.0,23.9978,24.0107,23.9656,23.9656,45700.0
2007-05-07 15:45:00,37.21,37.26,37.21,37.23,90000.0,23.9656,23.9978,23.9656,23.9785,90000.0
2007-05-07 15:50:00,37.23,37.27,37.21,37.23,69300.0,23.9785,24.0042,23.9656,23.9785,69300.0
2007-05-07 15:55:00,37.23,37.26,37.21,37.26,37400.0,23.9785,23.9978,23.9656,23.9978,37400.0
2007-05-08 09:30:00,37.05,37.08,36.98,37.02,53100.0,23.8625,23.8818,23.8174,23.8432,53100.0
2007-05-08 09:35:00,37.05,37.16,37.02,37.13,36100.0,23.8625,23.9334,23.8432,23.9141,36100.0
2007-05-08 09:40:00,37.12,37.13,37.08,37.11,16000.0,23.9076,23.9141,23.8818,23.9012,16000.0
2007-05-08 09:45:00,37.1,37.14,36.98,37.05,68600.0,23.8947,23.9205,23.8174,23.8625,68600.0
2007-05-08 09:50:00,37.04,37.16,37.03,37.15,65300.0,23.8561,23.9334,23.8496,23.9269,65300.0
2007-05-08 09:55:00,37.15,37.2,37.13,37.15,30100.0,23.9269,23.9591,23.9141,23.9269,30100.0
2007-05-08 10:00:00,37.14,37.2,37.12,37.17,40300.0,23.9205,23.9591,23.9076,23.9398,40300.0
2007-05-08 10:05:00,37.18,37.2,37.11,37.13,35400.0,23.9463,23.9591,23.9012,23.9141,35400.0
2007-05-08 10:10:00,37.15,37.15,37.11,37.13,29900.0,23.9269,23.9269,23.9012,23.9141,29900.0
2007-05-08 10:15:00,37.13,37.14,37.11,37.13,21800.0,23.9141,23.9205,23.9012,23.9141,21800.0
2007-05-08 10:20:00,37.13,37.15,37.1,37.11,24600.0,23.9141,23.9269,23.8947,23.9012,24600.0
2007-05-08 10:25:00,37.11,37.16,37.11,37.16,31000.0,23.9012,23.9334,23.9012,23.9334,31000.0
2007-05-08 10:30:00,37.17,37.24,37.17,37.23,31100.0,23.9398,23.9849,23.9398,23.9785,31100.0
2007-05-08 10:35:00,37.22,37.23,37.14,37.15,50300.0,23.972,23.9785,23.9205,23.9269,50300.0
2007-05-08 10:40:00,37.15,37.15,37.1,37.12,70400.0,23.9269,23.9269,23.8947,23.9076,70400.0
2007-05-08 10:45:00,37.13,37.2,37.13,37.19,22500.0,23.9141,23.9591,23.9141,23.9527,22500.0
2007-05-08 10:50:00,37.19,37.29,37.17,37.29,32800.0,23.9527,24.0171,23.9398,24.0171,32800.0
2007-05-08 10:55:00,37.27,37.32,37.26,37.28,44500.0,24.0042,24.0364,23.9978,24.0107,44500.0
2007-05-08 11:00:00,37.27,37.27,37.24,37.24,14100.0,24.0042,24.0042,23.9849,23.9849,14100.0
2007-05-08 11:05:00,37.24,37.26,37.17,37.18,23800.0,23.9849,23.9978,23.9398,23.9463,23800.0
2007-05-08 11:10:00,37.2,37.2,37.16,37.17,9100.0,23.9591,23.9591,23.9334,23.9398,9100.0
2007-05-08 11:15:00,37.18,37.23,37.18,37.23,14200.0,23.9463,23.9785,23.9463,23.9785,14200.0
2007-05-08 11:20:00,37.23,37.25,37.21,37.23,18800.0,23.9785,23.9913,23.9656,23.9785,18800.0
2007-05-08 11:25:00,37.24,37.25,37.23,37.24,12600.0,23.9849,23.9913,23.9785,23.9849,12600.0
2007-05-08 11:30:00,37.25,37.29,37.23,37.27,16400.0,23.9913,24.0171,23.9785,24.0042,16400.0
2007-05-08 11:35:00,37.27,37.29,37.26,37.27,24300.0,24.0042,24.0171,23.9978,24.0042,24300.0
2007-05-08 11:40:00,37.27,37.29,37.26,37.28,28500.0,24.0042,24.0171,23.9978,24.0107,28500.0
2007-05-08 11:45:00,37.28,37.28,37.26,37.26,18400.0,24.0107,24.0107,23.9978,23.9978,18400.0
2007-05-08 11:50:00,37.26,37.26,37.23,37.24,21100.0,23.9978,23.9978,23.9785,23.9849,21100.0
2007-05-08 11:55:00,37.25,37.3,37.25,37.27,25600.0,23.9913,24.0235,23.9913,24.0042,25600.0
2007-05-08 12:00:00,37.27,37.29,37.25,37.28,14400.0,24.0042,24.0171,23.9913,24.0107,14400.0
2007-05-08 12:05:00,37.27,37.29,37.27,37.28,12700.0,24.0042,24.0171,24.0042,24.0107,12700.0
2007-05-08 12:10:00,37.29,37.3,37.27,37.28,14000.0,24.0171,24.0235,24.0042,24.0107,14000.0
2007-05-08 12:15:00,37.29,37.29,37.26,37.26,12100.0,24.0171,24.0171,23.9978,23.9978,12100.0
2007-05-08 12:20:00,37.26,37.27,37.24,37.24,15600.0,23.9978,24.0042,23.9849,23.9849,15600.0
2007-05-08 12:25:00,37.24,37.25,37.21,37.21,15000.0,23.9849,23.9913,23.9656,23.9656,15000.0
2007-05-08 12:30:00,37.22,37.23,37.21,37.23,11100.0,23.972,23.9785,23.9656,23.9785,11100.0
2007-05-08 12:35:00,37.22,37.27,37.21,37.27,15800.0,23.972,24.0042,23.9656,24.0042,15800.0
2007-05-08 12:40:00,37.27,37.29,37.27,37.28,13900.0,24.0042,24.0171,24.0042,24.0107,13900.0
2007-05-08 12:45:00,37.29,37.35,37.26,37.28,46800.0,24.0171,24.0557,23.9978,24.0107,46800.0
2007-05-08 12:50:00,37.27,37.28,37.24,37.26,26500.0,24.0042,24.0107,23.9849,23.9978,26500.0
2007-05-08 12:55:00,37.26,37.28,37.26,37.27,15400.0,23.9978,24.0107,23.9978,24.0042,15400.0
2007-05-08 13:00:00,37.27,37.27,37.23,37.26,18600.0,24.0042,24.0042,23.9785,23.9978,18600.0
2007-05-08 13:05:00,37.26,37.28,37.26,37.27,19400.0,23.9978,24.0107,23.9978,24.0042,19400.0
2007-05-08 13:10:00,37.27,37.28,37.26,37.26,21100.0,24.0042,24.0107,23.9978,23.9978,21100.0
2007-05-08 13:15:00,37.26,37.28,37.26,37.26,15600.0,23.9978,24.0107,23.9978,23.9978,15600.0
2007-05-08 13:20:00,37.27,37.27,37.26,37.27,15300.0,24.0042,24.0042,23.9978,24.0042,15300.0
2007-05-08 13:25:00,37.26,37.3,37.26,37.3,68600.0,23.9978,24.0235,23.9978,24.0235,68600.0
2007-05-08 13:30:00,37.31,37.32,37.29,37.3,17500.0,24.03,24.0364,24.0171,24.0235,17500.0
2007-05-08 13:35:00,37.3,37.35,37.3,37.34,13300.0,24.0235,24.0557,24.0235,24.0493,13300.0
2007-05-08 13:40:00,37.33,37.35,37.33,37.35,9200.0,24.0429,24.0557,24.0429,24.0557,9200.0
2007-05-08 13:45:00,37.35,37.35,37.33,37.33,15800.0,24.0557,24.0557,24.0429,24.0429,15800.0
2007-05-08 13:50:00,37.34,37.34,37.32,37.34,10000.0,24.0493,24.0493,24.0364,24.0493,10000.0
2007-05-08 13:55:00,37.34,37.35,37.33,37.35,9000.0,24.0493,24.0557,24.0429,24.0557,9000.0
2007-05-08 14:00:00,37.35,37.36,37.31,37.32,17800.0,24.0557,24.0622,24.03,24.0364,17800.0
2007-05-08 14:05:00,37.32,37.37,37.32,37.37,14200.0,24.0364,24.0686,24.0364,24.0686,14200.0
2007-05-08 14:10:00,37.37,37.4,37.36,37.38,25600.0,24.0686,24.0879,24.0622,24.0751,25600.0
2007-05-08 14:15:00,37.37,37.41,37.36,37.4,27400.0,24.0686,24.0944,24.0622,24.0879,27400.0
2007-05-08 14:20:00,37.41,37.42,37.38,37.38,32200.0,24.0944,24.1008,24.0751,24.0751,32200.0
2007-05-08 14:25:00,37.37,37.42,37.37,37.41,34400.0,24.0686,24.1008,24.0686,24.0944,34400.0
2007-05-08 14:30:00,37.4,37.42,37.36,37.36,17400.0,24.0879,24.1008,24.0622,24.0622,17400.0
2007-05-08 14:35:00,37.36,37.39,37.3,37.31,31600.0,24.0622,24.0815,24.0235,24.03,31600.0
2007-05-08 14:40:00,37.31,37.33,37.3,37.33,20200.0,24.03,24.0429,24.0235,24.0429,20200.0
2007-05-08 14:45:00,37.33,37.42,37.32,37.37,45300.0,24.0429,24.1008,24.0364,24.0686,45300.0
2007-05-08 14:50:00,37.37,37.37,37.32,37.33,34700.0,24.0686,24.0686,24.0364,24.0429,34700.0
2007-05-08 14:55:00,37.33,37.34,37.31,37.31,18200.0,24.0429,24.0493,24.03,24.03,18200.0
2007-05-08 15:00:00,37.31,37.32,37.29,37.29,29300.0,24.03,24.0364,24.0171,24.0171,29300.0
2007-05-08 15:05:00,37.28,37.34,37.28,37.3,30900.0,24.0107,24.0493,24.0107,24.0235,30900.0
2007-05-08 15:10:00,37.3,37.36,37.29,37.3,34500.0,24.0235,24.0622,24.0171,24.0235,34500.0
2007-05-08 15:15:00,37.31,37.32,37.3,37.32,19700.0,24.03,24.0364,24.0235,24.0364,19700.0
2007-05-08 15:20:00,37.32,37.33,37.29,37.31,51100.0,24.0364,24.0429,24.0171,24.03,51100.0
2007-05-08 15:25:00,37.3,37.32,37.29,37.31,56700.0,24.0235,24.0364,24.0171,24.03,56700.0
2007-05-08 15:30:00,37.31,37.33,37.28,37.28,39400.0,24.03,24.0429,24.0107,24.0107,39400.0
2007-05-08 15:35:00,37.28,37.33,37.28,37.33,43600.0,24.0107,24.0429,24.0107,24.0429,43600.0
2007-05-08 15:40:00,37.33,37.34,37.31,37.34,55200.0,24.0429,24.0493,24.03,24.0493,55200.0
2007-05-08 15:45:00,37.34,37.4,37.33,37.36,50300.0,24.0493,24.0879,24.0429,24.0622,50300.0
2007-05-08 15:50:00,37.35,37.38,37.32,37.37,52000.0,24.0557,24.0751,24.0364,24.0686,52000.0
2007-05-08 15:55:00,37.36,37.37,37.3,37.36,47700.0,24.0622,24.0686,24.0235,24.0622,47700.0
2007-05-09 09:30:00,37.09,37.2,37.09,37.2,57300.0,23.8883,23.9591,23.8883,23.9591,57300.0
2007-05-09 09:35:00,37.19,37.39,37.15,37.37,53500.0,23.9527,24.0815,23.9269,24.0686,53500.0
2007-05-09 09:40:00,37.36,37.42,37.34,37.37,36300.0,24.0622,24.1008,24.0493,24.0686,36300.0
2007-05-09 09:45:00,37.37,37.43,37.33,37.34,23300.0,24.0686,24.1073,24.0429,24.0493,23300.0
2007-05-09 09:50:00,37.34,37.41,37.34,37.41,19100.0,24.0493,24.0944,24.0493,24.0944,19100.0
2007-05-09 09:55:00,37.4,37.41,37.35,37.37,38000.0,24.0879,24.0944,24.0557,24.0686,38000.0
2007-05-09 10:00:00,37.36,37.38,37.3,37.38,55400.0,24.0622,24.0751,24.0235,24.0751,55400.0
2007-05-09 10:05:00,37.39,37.44,37.37,37.4,57600.0,24.0815,24.1137,24.0686,24.0879,57600.0
2007-05-09 10:10:00,37.39,37.4,37.3,37.32,43700.0,24.0815,24.0879,24.0235,24.0364,43700.0
2007-05-09 10:15:00,37.32,37.4,37.32,37.38,12300.0,24.0364,24.0879,24.0364,24.0751,12300.0
2007-05-09 10:20:00,37.37,37.38,37.34,37.34,14600.0,24.0686,24.0751,24.0493,24.0493,14600.0
2007-05-09 10:25:00,37.34,37.34,37.26,37.26,20200.0,24.0493,24.0493,23.9978,23.9978,20200.0
2007-05-09 10:30:00,37.27,37.41,37.27,37.37,43300.0,24.0042,24.0944,24.0042,24.0686,43300.0
2007-05-09 10:35:00,37.37,37.38,37.32,37.32,14800.0,24.0686,24.0751,24.0364,24.0364,14800.0
2007-05-09 10:40:00,37.33,37.34,37.25,37.26,11600.0,24.0429,24.0493,23.9913,23.9978,11600.0
2007-05-09 10:45:00,37.26,37.31,37.25,37.31,12700.0,23.9978,24.03,23.9913,24.03,12700.0
2007-05-09 10:50:00,37.3,37.33,37.26,37.26,14300.0,24.0235,24.0429,23.9978,23.9978,14300.0
2007-05-09 10:55:00,37.26,37.33,37.26,37.31,14300.0,23.9978,24.0429,23.9978,24.03,14300.0
2007-05-09 11:00:00,37.32,37.32,37.25,37.3,18200.0,24.0364,24.0364,23.9913,24.0235,18200.0
2007-05-09 11:05:00,37.3,37.32,37.28,37.29,7800.0,24.0235,24.0364,24.0107,24.0171,7800.0
2007-05-09 11:10:00,37.3,37.35,37.3,37.35,8200.0,24.0235,24.0557,24.0235,24.0557,8200.0
2007-05-09 11:15:00,37.36,37.37,37.31,37.36,19200.0,24.0622,24.0686,24.03,24.0622,19200.0
2007-05-09 11:20:00,37.36,37.36,37.33,37.33,10500.0,24.0622,24.0622,24.0429,24.0429,10500.0
2007-05-09 11:25:00,37.34,37.35,37.29,37.32,12700.0,24.0493,24.0557,24.0171,24.0364,12700.0
2007-05-09 11:30:00,37.32,37.34,37.31,37.34,6600.0,24.0364,24.0493,24.03,24.0493,6600.0
2007-05-09 11:35:00,37.34,37.35,37.29,37.3,12600.0,24.0493,24.0557,24.0171,24.0235,12600.0
2007-05-09 11:40:00,37.3,37.31,37.29,37.29,7800.0,24.0235,24.03,24.0171,24.0171,7800.0
2007-05-09 11:45:00,37.29,37.34,37.27,37.28,20800.0,24.0171,24.0493,24.0042,24.0107,20800.0
2007-05-09 11:50:00,37.28,37.29,37.26,37.28,8900.0,24.0107,24.0171,23.9978,24.0107,8900.0
2007-05-09 11:55:00,37.28,37.29,37.25,37.27,7100.0,24.0107,24.0171,23.9913,24.0042,7100.0
2007-05-09 12:00:00,37.25,37.27,37.25,37.25,42900.0,23.9913,24.0042,23.9913,23.9913,42900.0
2007-05-09 12:05:00,37.24,37.27,37.24,37.27,4100.0,23.9849,24.0042,23.9849,24.0042,4100.0
2007-05-09 12:10:00,37.27,37.32,37.27,37.31,6500.0,24.0042,24.0364,24.0042,24.03,6500.0
2007-05-09 12:15:00,37.3,37.31,37.26,37.26,6200.0,24.0235,24.03,23.9978,23.9978,6200.0
2007-05-09 12:20:00,37.26,37.31,37.24,37.24,19300.0,23.9978,24.03,23.9849,23.9849,19300.0
2007-05-09 12:25:00,37.25,37.26,37.21,37.23,45900.0,23.9913,23.9978,23.9656,23.9785,45900.0
2007-05-09 12:30:00,37.23,37.26,37.23,37.26,39700.0,23.9785,23.9978,23.9785,23.9978,39700.0
2007-05-09 12:35:00,37.27,37.33,37.26,37.29,12300.0,24.0042,24.0429,23.9978,24.0171,12300.0
2007-05-09 12:40:00,37.31,37.34,37.3,37.34,28200.0,24.03,24.0493,24.0235,24.0493,28200.0
2007-05-09 12:45:00,37.33,37.35,37.32,37.34,5400.0,24.0429,24.0557,24.0364,24.0493,5400.0
2007-05-09 12:50:00,37.34,37.34,37.3,37.33,12900.0,24.0493,24.0493,24.0235,24.0429,12900.0
2007-05-09 12:55:00,37.33,37.35,37.33,37.34,6000.0,24.0429,24.0557,24.0429,24.0493,6000.0
2007-05-09 13:00:00,37.34,37.35,37.34,37.34,6000.0,24.0493,24.0557,24.0493,24.0493,6000.0
2007-05-09 13:05:00,37.34,37.35,37.32,37.34,7300.0,24.0493,24.0557,24.0364,24.0493,7300.0
2007-05-09 13:10:00,37.34,37.35,37.34,37.34,3100.0,24.0493,24.0557,24.0493,24.0493,3100.0
2007-05-09 13:15:00,37.34,37.34,37.33,37.33,3800.0,24.0493,24.0493,24.0429,24.0429,3800.0
2007-05-09 13:20:00,37.33,37.34,37.3,37.31,12000.0,24.0429,24.0493,24.0235,24.03,12000.0
2007-05-09 13:25:00,37.31,37.33,37.31,37.31,5800.0,24.03,24.0429,24.03,24.03,5800.0
2007-05-09 13:30:00,37.31,37.32,37.3,37.31,7200.0,24.03,24.0364,24.0235,24.03,7200.0
2007-05-09 13:35:00,37.31,37.31,37.28,37.29,6900.0,24.03,24.03,24.0107,24.0171,6900.0
2007-05-09 13:40:00,37.29,37.3,37.29,37.3,2400.0,24.0171,24.0235,24.0171,24.0235,2400.0
2007-05-09 13:45:00,37.29,37.3,37.29,37.3,5900.0,24.0171,24.0235,24.0171,24.0235,5900.0
2007-05-09 13:50:00,37.29,37.3,37.27,37.28,5300.0,24.0171,24.0235,24.0042,24.0107,5300.0
2007-05-09 13:55:00,37.28,37.28,37.26,37.27,4300.0,24.0107,24.0107,23.9978,24.0042,4300.0
2007-05-09 14:00:00,37.27,37.31,37.27,37.3,8100.0,24.0042,24.03,24.0042,24.0235,8100.0
2007-05-09 14:05:00,37.3,37.31,37.29,37.29,4300.0,24.0235,24.03,24.0171,24.0171,4300.0
2007-05-09 14:10:00,37.29,37.29,37.22,37.25,14800.0,24.0171,24.0171,23.972,23.9913,14800.0
2007-05-09 14:15:00,37.24,37.24,37.01,37.16,119400.0,23.9849,23.9849,23.8368,23.9334,119400.0
2007-05-09 14:20:00,37.16,37.27,37.12,37.17,45000.0,23.9334,24.0042,23.9076,23.9398,45000.0
2007-05-09 14:25:00,37.17,37.22,37.14,37.17,54700.0,23.9398,23.972,23.9205,23.9398,54700.0
2007-05-09 14:30:00,37.16,37.17,37.1,37.17,13900.0,23.9334,23.9398,23.8947,23.9398,13900.0
2007-05-09 14:35:00,37.17,37.2,37.15,37.19,20500.0,23.9398,23.9591,23.9269,23.9527,20500.0
2007-05-09 14:40:00,37.19,37.3,37.16,37.29,36500.0,23.9527,24.0235,23.9334,24.0171,36500.0
2007-05-09 14:45:00,37.29,37.34,37.29,37.32,29000.0,24.0171,24.0493,24.0171,24.0364,29000.0
2007-05-09 14:50:00,37.31,37.36,37.29,37.35,20300.0,24.03,24.0622,24.0171,24.0557,20300.0
2007-05-09 14:55:00,37.35,37.39,37.35,37.35,19700.0,24.0557,24.0815,24.0557,24.0557,19700.0
2007-05-09 15:00:00,37.37,37.37,37.32,37.35,18600.0,24.0686,24.0686,24.0364,24.0557,18600.0
2007-05-09 15:05:00,37.35,37.35,37.34,37.34,18100.0,24.0557,24.0557,24.0493,24.0493,18100.0
2007-05-09 15:10:00,37.34,37.39,37.34,37.39,20600.0,24.0493,24.0815,24.0493,24.0815,20600.0
2007-05-09 15:15:00,37.39,37.41,37.37,37.37,22200.0,24.0815,24.0944,24.0686,24.0686,22200.0
2007-05-09 15:20:00,37.37,37.42,37.36,37.41,16300.0,24.0686,24.1008,24.0622,24.0944,16300.0
2007-05-09 15:25:00,37.42,37.44,37.38,37.42,49100.0,24.1008,24.1137,24.0751,24.1008,49100.0
2007-05-09 15:30:00,37.42,37.43,37.41,37.41,26200.0,24.1008,24.1073,24.0944,24.0944,26200.0
2007-05-09 15:35:00,37.4,37.46,37.4,37.46,36700.0,24.0879,24.1266,24.0879,24.1266,36700.0
2007-05-09 15:40:00,37.47,37.47,37.42,37.44,35600.0,24.133,24.133,24.1008,24.1137,35600.0
2007-05-09 15:45:00,37.44,37.5,37.34,37.49,117800.0,24.1137,24.1524,24.0493,24.1459,117800.0
2007-05-09 15:50:00,37.49,37.49,37.44,37.49,51900.0,24.1459,24.1459,24.1137,24.1459,51900.0
2007-05-09 15:55:00,37.48,37.5,37.43,37.45,88300.0,24.1395,24.1524,24.1073,24.1202,88300.0
2007-05-10 09:30:00,37.0,37.1,36.9,37.07,113700.0,23.8303,23.8947,23.7659,23.8754,113700.0
2007-05-10 09:35:00,37.06,37.17,36.89,36.92,77400.0,23.869,23.9398,23.7595,23.7788,77400.0
2007-05-10 09:40:00,36.9,36.92,36.82,36.82,44600.0,23.7659,23.7788,23.7144,23.7144,44600.0
2007-05-10 09:45:00,36.83,36.85,36.74,36.8,50500.0,23.7208,23.7337,23.6629,23.7015,50500.0
2007-05-10 09:50:00,36.8,36.85,36.72,36.8,47300.0,23.7015,23.7337,23.65,23.7015,47300.0
2007-05-10 09:55:00,36.81,36.82,36.71,36.79,43400.0,23.708,23.7144,23.6435,23.6951,43400.0
2007-05-10 10:00:00,36.79,36.79,36.7,36.75,38100.0,23.6951,23.6951,23.6371,23.6693,38100.0
2007-05-10 10:05:00,36.75,36.8,36.73,36.78,34100.0,23.6693,23.7015,23.6564,23.6886,34100.0
2007-05-10 10:10:00,36.78,36.78,36.74,36.74,25200.0,23.6886,23.6886,23.6629,23.6629,25200.0
2007-05-10 10:15:00,36.74,36.75,36.73,36.74,30200.0,23.6629,23.6693,23.6564,23.6629,30200.0
2007-05-10 10:20:00,36.74,36.82,36.74,36.76,40300.0,23.6629,23.7144,23.6629,23.6757,40300.0
2007-05-10 10:25:00,36.75,36.8,36.72,36.74,28900.0,23.6693,23.7015,23.65,23.6629,28900.0
2007-05-10 10:30:00,36.74,36.75,36.7,36.75,24000.0,23.6629,23.6693,23.6371,23.6693,24000.0
2007-05-10 10:35:00,36.75,36.76,36.74,36.74,32600.0,23.6693,23.6757,23.6629,23.6629,32600.0
2007-05-10 10:40:00,36.74,36.81,36.74,36.81,28300.0,23.6629,23.708,23.6629,23.708,28300.0
2007-05-10 10:45:00,36.81,36.83,36.78,36.81,20500.0,23.708,23.7208,23.6886,23.708,20500.0
2007-05-10 10:50:00,36.81,36.81,36.76,36.76,32400.0,23.708,23.708,23.6757,23.6757,32400.0
2007-05-10 10:55:00,36.78,36.78,36.74,36.75,19700.0,23.6886,23.6886,23.6629,23.6693,19700.0
2007-05-10 11:00:00,36.75,36.77,36.7,36.72,19500.0,23.6693,23.6822,23.6371,23.65,19500.0
2007-05-10 11:05:00,36.71,36.72,36.66,36.67,48400.0,23.6435,23.65,23.6113,23.6178,48400.0
2007-05-10 11:10:00,36.67,36.69,36.57,36.58,63100.0,23.6178,23.6307,23.5534,23.5598,63100.0
2007-05-10 11:15:00,36.58,36.6,36.47,36.48,61800.0,23.5598,23.5727,23.489,23.4954,61800.0
2007-05-10 11:20:00,36.49,36.5,36.41,36.42,58000.0,23.5019,23.5083,23.4503,23.4568,58000.0
2007-05-10 11:25:00,36.43,36.43,36.36,36.41,41500.0,23.4632,23.4632,23.4181,23.4503,41500.0
2007-05-10 11:30:00,36.42,36.43,36.38,36.39,37300.0,23.4568,23.4632,23.431,23.4374,37300.0
2007-05-10 11:35:00,36.39,36.41,36.37,36.37,24200.0,23.4374,23.4503,23.4246,23.4246,24200.0
2007-05-10 11:40:00,36.37,36.41,36.36,36.41,45500.0,23.4246,23.4503,23.4181,23.4503,45500.0
2007-05-10 11:45:00,36.4,36.4,36.32,36.34,30900.0,23.4439,23.4439,23.3924,23.4052,30900.0
2007-05-10 11:50:00,36.35,36.36,36.3,36.31,29300.0,23.4117,23.4181,23.3795,23.3859,29300.0
2007-05-10 11:55:00,36.31,36.31,36.26,36.27,51400.0,23.3859,23.3859,23.3537,23.3602,51400.0
2007-05-10 12:00:00,36.27,36.28,36.13,36.16,68100.0,23.3602,23.3666,23.27,23.2893,68100.0
2007-05-10 12:05:00,36.16,36.2,36.13,36.2,64200.0,23.2893,23.3151,23.27,23.3151,64200.0
2007-05-10 12:10:00,36.19,36.23,36.15,36.2,34700.0,23.3086,23.3344,23.2829,23.3151,34700.0
2007-05-10 12:15:00,36.19,36.23,36.19,36.23,23500.0,23.3086,23.3344,23.3086,23.3344,23500.0
2007-05-10 12:20:00,36.23,36.29,36.21,36.28,35000.0,23.3344,23.373,23.3215,23.3666,35000.0
2007-05-10 12:25:00,36.29,36.31,36.26,36.28,22700.0,23.373,23.3859,23.3537,23.3666,22700.0
2007-05-10 12:30:00,36.28,36.36,36.28,36.35,17800.0,23.3666,23.4181,23.3666,23.4117,17800.0
2007-05-10 12:35:00,36.36,36.4,36.35,36.38,16400.0,23.4181,23.4439,23.4117,23.431,16400.0
2007-05-10 12:40:00,36.38,36.4,36.37,36.39,18300.0,23.431,23.4439,23.4246,23.4374,18300.0
2007-05-10 12:45:00,36.4,36.41,36.33,36.4,34000.0,23.4439,23.4503,23.3988,23.4439,34000.0
2007-05-10 12:50:00,36.39,36.47,36.37,36.45,27000.0,23.4374,23.489,23.4246,23.4761,27000.0
2007-05-10 12:55:00,36.44,36.44,36.38,36.4,15600.0,23.4696,23.4696,23.431,23.4439,15600.0
2007-05-10 13:00:00,36.39,36.44,36.39,36.39,17000.0,23.4374,23.4696,23.4374,23.4374,17000.0
2007-05-10 13:05:00,36.39,36.39,36.36,36.38,21500.0,23.4374,23.4374,23.4181,23.431,21500.0
2007-05-10 13:10:00,36.38,36.41,36.35,36.36,21100.0,23.431,23.4503,23.4117,23.4181,21100.0
2007-05-10 13:15:00,36.37,36.4,36.33,36.39,22100.0,23.4246,23.4439,23.3988,23.4374,22100.0
2007-05-10 13:20:00,36.4,36.43,36.39,36.4,20700.0,23.4439,23.4632,23.4374,23.4439,20700.0
2007-05-10 13:25:00,36.4,36.45,36.39,36.44,10700.0,23.4439,23.4761,23.4374,23.4696,10700.0
2007-05-10 13:30:00,36.44,36.45,36.32,36.35,24500.0,23.4696,23.4761,23.3924,23.4117,24500.0
2007-05-10 13:35:00,36.35,36.4,36.3,36.31,39100.0,23.4117,23.4439,23.3795,23.3859,39100.0
2007-05-10 13:40:00,36.31,36.37,36.28,36.28,39200.0,23.3859,23.4246,23.3666,23.3666,39200.0
2007-05-10 13:45:00,36.29,36.34,36.28,36.3,36000.0,23.373,23.4052,23.3666,23.3795,36000.0
2007-05-10 13:50:00,36.32,36.39,36.32,36.37,16600.0,23.3924,23.4374,23.3924,23.4246,16600.0
2007-05-10 13:55:00,36.37,36.37,36.29,36.35,131900.0,23.4246,23.4246,23.373,23.4117,131900.0
2007-05-10 14:00:00,36.33,36.35,36.3,36.3,33700.0,23.3988,23.4117,23.3795,23.3795,33700.0
2007-05-10 14:05:00,36.31,36.34,36.28,36.3,44700.0,23.3859,23.4052,23.3666,23.3795,44700.0
2007-05-10 14:10:00,36.29,36.31,36.24,36.28,70800.0,23.373,23.3859,23.3408,23.3666,70800.0
2007-05-10 14:15:00,36.27,36.31,36.24,36.29,48700.0,23.3602,23.3859,23.3408,23.373,48700.0
2007-05-10 14:20:00,36.28,36.31,36.27,36.29,45200.0,23.3666,23.3859,23.3602,23.373,45200.0
2007-05-10 14:25:00,36.28,36.32,36.26,36.28,46400.0,23.3666,23.3924,23.3537,23.3666,46400.0
2007-05-10 14:30:00,36.29,36.3,36.25,36.26,21300.0,23.373,23.3795,23.3473,23.3537,21300.0
2007-05-10 14:35:00,36.27,36.27,36.22,36.25,42600.0,23.3602,23.3602,23.328,23.3473,42600.0
2007-05-10 14:40:00,36.25,36.25,36.21,36.24,22800.0,23.3473,23.3473,23.3215,23.3408,22800.0
2007-05-10 14:45:00,36.25,36.26,36.21,36.22,20600.0,23.3473,23.3537,23.3215,23.328,20600.0
2007-05-10 14:50:00,36.21,36.23,36.19,36.19,19600.0,23.3215,23.3344,23.3086,23.3086,19600.0
2007-05-10 14:55:00,36.2,36.23,36.2,36.2,16100.0,23.3151,23.3344,23.3151,23.3151,16100.0
2007-05-10 15:00:00,36.2,36.2,36.12,36.13,36600.0,23.3151,23.3151,23.2635,23.27,36600.0
2007-05-10 15:05:00,36.13,36.15,36.12,36.14,26700.0,23.27,23.2829,23.2635,23.2764,26700.0
2007-05-10 15:10:00,36.14,36.17,36.13,36.17,46800.0,23.2764,23.2958,23.27,23.2958,46800.0
2007-05-10 15:15:00,36.17,36.19,36.12,36.18,25500.0,23.2958,23.3086,23.2635,23.3022,25500.0
2007-05-10 15:20:00,36.18,36.3,36.15,36.21,46400.0,23.3022,23.3795,23.2829,23.3215,46400.0
2007-05-10 15:25:00,36.22,36.27,36.14,36.15,71400.0,23.328,23.3602,23.2764,23.2829,71400.0
2007-05-10 15:30:00,36.15,36.2,36.13,36.14,77000.0,23.2829,23.3151,23.27,23.2764,77000.0
2007-05-10 15:35:00,36.14,36.14,36.1,36.11,58400.0,23.2764,23.2764,23.2507,23.2571,58400.0
2007-05-10 15:40:00,36.11,36.15,36.03,36.04,121700.0,23.2571,23.2829,23.2056,23.212,121700.0
2007-05-10 15:45:00,36.04,36.05,36.03,36.04,77700.0,23.212,23.2185,23.2056,23.212,77700.0
2007-05-10 15:50:00,36.05,36.1,36.03,36.03,87900.0,23.2185,23.2507,23.2056,23.2056,87900.0
2007-05-10 15:55:00,36.03,36.06,35.98,36.02,114700.0,23.2056,23.2249,23.1734,23.1991,114700.0
2007-05-11 09:30:00,35.92,35.98,35.84,35.9,134100.0,23.1347,23.1734,23.0832,23.1219,134100.0
2007-05-11 09:35:00,35.88,35.9,35.75,35.76,51100.0,23.109,23.1219,23.0252,23.0317,51100.0
2007-05-11 09:40:00,35.77,35.92,35.55,35.65,165600.0,23.0381,23.1347,22.8964,22.9608,165600.0
2007-05-11 09:45:00,35.62,35.66,35.48,35.65,58700.0,22.9415,22.9673,22.8513,22.9608,58700.0
2007-05-11 09:50:00,35.66,35.78,35.64,35.77,69900.0,22.9673,23.0446,22.9544,23.0381,69900.0
2007-05-11 09:55:00,35.77,35.85,35.7,35.81,60000.0,23.0381,23.0897,22.993,23.0639,60000.0
2007-05-11 10:00:00,35.82,35.87,35.8,35.82,57700.0,23.0703,23.1025,23.0574,23.0703,57700.0
2007-05-11 10:05:00,35.82,35.89,35.81,35.87,50000.0,23.0703,23.1154,23.0639,23.1025,50000.0
2007-05-11 10:10:00,35.87,36.03,35.86,36.02,65500.0,23.1025,23.2056,23.0961,23.1991,65500.0
2007-05-11 10:15:00,36.02,36.02,35.91,35.97,77300.0,23.1991,23.1991,23.1283,23.1669,77300.0
2007-05-11 10:20:00,35.96,36.0,35.94,35.97,74000.0,23.1605,23.1863,23.1476,23.1669,74000.0
2007-05-11 10:25:00,35.96,35.96,35.85,35.9,39000.0,23.1605,23.1605,23.0897,23.1219,39000.0
2007-05-11 10:30:00,35.9,35.96,35.9,35.94,62500.0,23.1219,23.1605,23.1219,23.1476,62500.0
2007-05-11 10:35:00,35.95,36.0,35.94,35.99,51800.0,23.1541,23.1863,23.1476,23.1798,51800.0
2007-05-11 10:40:00,35.99,36.0,35.96,36.0,26000.0,23.1798,23.1863,23.1605,23.1863,26000.0
2007-05-11 10:45:00,35.99,36.0,35.99,36.0,33100.0,23.1798,23.1863,23.1798,23.1863,33100.0
2007-05-11 10:50:00,36.0,36.14,35.99,36.08,72600.0,23.1863,23.2764,23.1798,23.2378,72600.0
2007-05-11 10:55:00,36.08,36.2,36.07,36.19,40400.0,23.2378,23.3151,23.2313,23.3086,40400.0
2007-05-11 11:00:00,36.19,36.31,36.14,36.3,84300.0,23.3086,23.3859,23.2764,23.3795,84300.0
2007-05-11 11:05:00,36.3,36.32,36.22,36.24,52900.0,23.3795,23.3924,23.328,23.3408,52900.0
2007-05-11 11:10:00,36.23,36.27,36.2,36.27,53100.0,23.3344,23.3602,23.3151,23.3602,53100.0
2007-05-11 11:15:00,36.26,36.28,36.25,36.27,32900.0,23.3537,23.3666,23.3473,23.3602,32900.0
2007-05-11 11:20:00,36.27,36.29,36.2,36.21,85600.0,23.3602,23.373,23.3151,23.3215,85600.0
2007-05-11 11:25:00,36.23,36.29,36.2,36.24,45800.0,23.3344,23.373,23.3151,23.3408,45800.0
2007-05-11 11:30:00,36.25,36.29,36.16,36.16,28900.0,23.3473,23.373,23.2893,23.2893,28900.0
2007-05-11 11:35:00,36.15,36.16,36.1,36.1,29300.0,23.2829,23.2893,23.2507,23.2507,29300.0
2007-05-11 11:40:00,36.1,36.18,36.07,36.15,29500.0,23.2507,23.3022,23.2313,23.2829,29500.0
2007-05-11 11:45:00,36.16,36.18,36.14,36.14,18700.0,23.2893,23.3022,23.2764,23.2764,18700.0
2007-05-11 11:50:00,36.13,36.14,36.11,36.11,19800.0,23.27,23.2764,23.2571,23.2571,19800.0
2007-05-11 11:55:00,36.12,36.14,36.11,36.14,19000.0,23.2635,23.2764,23.2571,23.2764,19000.0
2007-05-11 12:00:00,36.14,36.15,36.13,36.13,17600.0,23.2764,23.2829,23.27,23.27,17600.0
2007-05-11 12:05:00,36.13,36.15,36.05,36.07,25700.0,23.27,23.2829,23.2185,23.2313,25700.0
2007-05-11 12:10:00,36.06,36.14,36.06,36.09,35700.0,23.2249,23.2764,23.2249,23.2442,35700.0
2007-05-11 12:15:00,36.1,36.12,36.08,36.09,19700.0,23.2507,23.2635,23.2378,23.2442,19700.0
2007-05-11 12:20:00,36.1,36.1,36.08,36.09,31900.0,23.2507,23.2507,23.2378,23.2442,31900.0
2007-05-11 12:25:00,36.09,36.1,36.06,36.09,27400.0,23.2442,23.2507,23.2249,23.2442,27400.0
2007-05-11 12:30:00,36.09,36.11,36.08,36.09,37500.0,23.2442,23.2571,23.2378,23.2442,37500.0
2007-05-11 12:35:00,36.1,36.16,36.09,36.16,28700.0,23.2507,23.2893,23.2442,23.2893,28700.0
2007-05-11 12:40:00,36.16,36.19,36.15,36.18,10000.0,23.2893,23.3086,23.2829,23.3022,10000.0
2007-05-11 12:45:00,36.18,36.19,36.09,36.11,35200.0,23.3022,23.3086,23.2442,23.2571,35200.0
2007-05-11 12:50:00,36.11,36.15,36.01,36.06,44000.0,23.2571,23.2829,23.1927,23.2249,44000.0
2007-05-11 12:55:00,36.05,36.12,36.02,36.09,45800.0,23.2185,23.2635,23.1991,23.2442,45800.0
2007-05-11 13:00:00,36.09,36.13,36.03,36.1,22700.0,23.2442,23.27,23.2056,23.2507,22700.0
2007-05-11 13:05:00,36.13,36.17,36.12,36.17,26600.0,23.27,23.2958,23.2635,23.2958,26600.0
2007-05-11 13:10:00,36.16,36.19,36.15,36.17,15200.0,23.2893,23.3086,23.2829,23.2958,15200.0
2007-05-11 13:15:00,36.18,36.18,36.1,36.11,23700.0,23.3022,23.3022,23.2507,23.2571,23700.0
2007-05-11 13:20:00,36.12,36.15,36.11,36.15,20100.0,23.2635,23.2829,23.2571,23.2829,20100.0
2007-05-11 13:25:00,36.15,36.15,36.08,36.14,41500.0,23.2829,23.2829,23.2378,23.2764,41500.0
2007-05-11 13:30:00,36.12,36.14,36.12,36.14,11700.0,23.2635,23.2764,23.2635,23.2764,11700.0
2007-05-11 13:35:00,36.14,36.17,36.11,36.11,35700.0,23.2764,23.2958,23.2571,23.2571,35700.0
2007-05-11 13:40:00,36.12,36.19,36.11,36.19,18900.0,23.2635,23.3086,23.2571,23.3086,18900.0
2007-05-11 13:45:00,36.19,36.19,36.17,36.19,13700.0,23.3086,23.3086,23.2958,23.3086,13700.0
2007-05-11 13:50:00,36.19,36.19,36.14,36.14,22500.0,23.3086,23.3086,23.2764,23.2764,22500.0
2007-05-11 13:55:00,36.15,36.16,36.12,36.16,22500.0,23.2829,23.2893,23.2635,23.2893,22500.0
2007-05-11 14:00:00,36.15,36.17,36.14,36.17,26500.0,23.2829,23.2958,23.2764,23.2958,26500.0
2007-05-11 14:05:00,36.17,36.22,36.16,36.2,24300.0,23.2958,23.328,23.2893,23.3151,24300.0
2007-05-11 14:10:00,36.2,36.24,36.19,36.2,25600.0,23.3151,23.3408,23.3086,23.3151,25600.0
2007-05-11 14:15:00,36.21,36.26,36.21,36.21,25600.0,23.3215,23.3537,23.3215,23.3215,25600.0
2007-05-11 14:20:00,36.21,36.23,36.15,36.17,37300.0,23.3215,23.3344,23.2829,23.2958,37300.0
2007-05-11 14:25:00,36.17,36.18,36.02,36.04,80700.0,23.2958,23.3022,23.1991,23.212,80700.0
2007-05-11 14:30:00,36.04,36.06,36.01,36.05,77100.0,23.212,23.2249,23.1927,23.2185,77100.0
2007-05-11 14:35:00,36.05,36.12,36.02,36.12,79200.0,23.2185,23.2635,23.1991,23.2635,79200.0
2007-05-11 14:40:00,36.11,36.13,36.06,36.13,40300.0,23.2571,23.27,23.2249,23.27,40300.0
2007-05-11 14:45:00,36.12,36.12,36.04,36.05,39000.0,23.2635,23.2635,23.212,23.2185,39000.0
2007-05-11 14:50:00,36.05,36.07,36.05,36.07,46900.0,23.2185,23.2313,23.2185,23.2313,46900.0
2007-05-11 14:55:00,36.06,36.06,35.98,36.03,40100.0,23.2249,23.2249,23.1734,23.2056,40100.0
2007-05-11 15:00:00,36.02,36.04,35.96,35.99,56500.0,23.1991,23.212,23.1605,23.1798,56500.0
2007-05-11 15:05:00,36.0,36.05,35.99,36.04,39200.0,23.1863,23.2185,23.1798,23.212,39200.0
2007-05-11 15:10:00,36.04,36.08,36.03,36.05,36000.0,23.212,23.2378,23.2056,23.2185,36000.0
2007-05-11 15:15:00,36.05,36.06,36.01,36.03,33400.0,23.2185,23.2249,23.1927,23.2056,33400.0
2007-05-11 15:20:00,36.04,36.07,36.03,36.07,36000.0,23.212,23.2313,23.2056,23.2313,36000.0
2007-05-11 15:25:00,36.07,36.15,36.06,36.09,47400.0,23.2313,23.2829,23.2249,23.2442,47400.0
2007-05-11 15:30:00,36.09,36.15,36.09,36.15,48800.0,23.2442,23.2829,23.2442,23.2829,48800.0
2007-05-11 15:35:00,36.14,36.27,36.14,36.22,388200.0,23.2764,23.3602,23.2764,23.328,388200.0
2007-05-11 15:40:00,36.22,36.29,36.17,36.29,77100.0,23.328,23.373,23.2958,23.373,77100.0
2007-05-11 15:45:00,36.28,36.28,36.18,36.21,78500.0,23.3666,23.3666,23.3022,23.3215,78500.0
2007-05-11 15:50:00,36.21,36.26,36.21,36.23,71100.0,23.3215,23.3537,23.3215,23.3344,71100.0
2007-05-11 15:55:00,36.23,36.27,36.15,36.25,130000.0,23.3344,23.3602,23.2829,23.3473,130000.0
2007-05-14 09:30:00,36.46,36.62,36.41,36.6,103000.0,23.4825,23.5856,23.4503,23.5727,103000.0
2007-05-14 09:35:00,36.6,36.74,36.6,36.66,38000.0,23.5727,23.6629,23.5727,23.6113,38000.0
2007-05-14 09:40:00,36.67,36.7,36.59,36.61,42600.0,23.6178,23.6371,23.5663,23.5791,42600.0
2007-05-14 09:45:00,36.63,36.66,36.6,36.63,26700.0,23.592,23.6113,23.5727,23.592,26700.0
2007-05-14 09:50:00,36.63,36.63,36.52,36.53,51300.0,23.592,23.592,23.5212,23.5276,51300.0
2007-05-14 09:55:00,36.53,36.55,36.43,36.43,56800.0,23.5276,23.5405,23.4632,23.4632,56800.0
2007-05-14 10:00:00,36.43,36.45,36.31,36.31,97600.0,23.4632,23.4761,23.3859,23.3859,97600.0
2007-05-14 10:05:00,36.3,36.4,36.27,36.35,85700.0,23.3795,23.4439,23.3602,23.4117,85700.0
2007-05-14 10:10:00,36.35,36.4,36.29,36.37,77800.0,23.4117,23.4439,23.373,23.4246,77800.0
2007-05-14 10:15:00,36.37,36.46,36.36,36.42,56000.0,23.4246,23.4825,23.4181,23.4568,56000.0
2007-05-14 10:20:00,36.41,36.44,36.34,36.42,47400.0,23.4503,23.4696,23.4052,23.4568,47400.0
2007-05-14 10:25:00,36.43,36.43,36.31,36.31,39700.0,23.4632,23.4632,23.3859,23.3859,39700.0
2007-05-14 10:30:00,36.31,36.41,36.3,36.4,55300.0,23.3859,23.4503,23.3795,23.4439,55300.0
2007-05-14 10:35:00,36.39,36.41,36.31,36.33,49800.0,23.4374,23.4503,23.3859,23.3988,49800.0
2007-05-14 10:40:00,36.32,36.38,36.23,36.38,58300.0,23.3924,23.431,23.3344,23.431,58300.0
2007-05-14 10:45:00,36.38,36.38,36.3,36.34,51000.0,23.431,23.431,23.3795,23.4052,51000.0
2007-05-14 10:50:00,36.33,36.41,36.33,36.4,47200.0,23.3988,23.4503,23.3988,23.4439,47200.0
2007-05-14 10:55:00,36.4,36.42,36.36,36.42,39700.0,23.4439,23.4568,23.4181,23.4568,39700.0
2007-05-14 11:00:00,36.41,36.47,36.39,36.47,49300.0,23.4503,23.489,23.4374,23.489,49300.0
2007-05-14 11:05:00,36.48,36.49,36.37,36.38,43700.0,23.4954,23.5019,23.4246,23.431,43700.0
2007-05-14 11:10:00,36.37,36.4,36.36,36.4,20300.0,23.4246,23.4439,23.4181,23.4439,20300.0
2007-05-14 11:15:00,36.39,36.4,36.33,36.35,34500.0,23.4374,23.4439,23.3988,23.4117,34500.0
2007-05-14 11:20:00,36.36,36.36,36.34,36.34,19600.0,23.4181,23.4181,23.4052,23.4052,19600.0
2007-05-14 11:25:00,36.34,36.35,36.28,36.28,28800.0,23.4052,23.4117,23.3666,23.3666,28800.0
2007-05-14 11:30:00,36.28,36.38,36.26,36.27,29700.0,23.3666,23.431,23.3537,23.3602,29700.0
2007-05-14 11:35:00,36.27,36.28,36.22,36.27,38900.0,23.3602,23.3666,23.328,23.3602,38900.0
2007-05-14 11:40:00,36.26,36.27,36.21,36.27,24500.0,23.3537,23.3602,23.3215,23.3602,24500.0
2007-05-14 11:45:00,36.26,36.29,36.23,36.29,28000.0,23.3537,23.373,23.3344,23.373,28000.0
2007-05-14 11:50:00,36.29,36.29,36.22,36.27,41200.0,23.373,23.373,23.328,23.3602,41200.0
2007-05-14 11:55:00,36.26,36.36,36.25,36.35,31400.0,23.3537,23.4181,23.3473,23.4117,31400.0
2007-05-14 12:00:00,36.35,36.38,36.27,36.29,27200.0,23.4117,23.431,23.3602,23.373,27200.0
2007-05-14 12:05:00,36.29,36.32,36.26,36.29,31100.0,23.373,23.3924,23.3537,23.373,31100.0
2007-05-14 12:10:00,36.31,36.32,36.29,36.31,14100.0,23.3859,23.3924,23.373,23.3859,14100.0
2007-05-14 12:15:00,36.29,36.3,36.23,36.26,32100.0,23.373,23.3795,23.3344,23.3537,32100.0
2007-05-14 12:20:00,36.26,36.27,36.25,36.25,7800.0,23.3537,23.3602,23.3473,23.3473,7800.0
2007-05-14 12:25:00,36.25,36.27,36.25,36.27,12300.0,23.3473,23.3602,23.3473,23.3602,12300.0
2007-05-14 12:30:00,36.28,36.3,36.27,36.28,11900.0,23.3666,23.3795,23.3602,23.3666,11900.0
2007-05-14 12:35:00,36.29,36.31,36.27,36.3,13400.0,23.373,23.3859,23.3602,23.3795,13400.0
2007-05-14 12:40:00,36.3,36.33,36.3,36.32,19800.0,23.3795,23.3988,23.3795,23.3924,19800.0
2007-05-14 12:45:00,36.32,36.39,36.32,36.34,19800.0,23.3924,23.4374,23.3924,23.4052,19800.0
2007-05-14 12:50:00,36.34,36.36,36.33,36.35,6300.0,23.4052,23.4181,23.3988,23.4117,6300.0
2007-05-14 12:55:00,36.35,36.35,36.3,36.3,14500.0,23.4117,23.4117,23.3795,23.3795,14500.0
2007-05-14 13:00:00,36.32,36.33,36.32,36.33,5700.0,23.3924,23.3988,23.3924,23.3988,5700.0
2007-05-14 13:05:00,36.32,36.32,36.29,36.29,17300.0,23.3924,23.3924,23.373,23.373,17300.0
2007-05-14 13:10:00,36.29,36.34,36.28,36.33,36500.0,23.373,23.4052,23.3666,23.3988,36500.0
2007-05-14 13:15:00,36.32,36.34,36.28,36.28,22900.0,23.3924,23.4052,23.3666,23.3666,22900.0
2007-05-14 13:20:00,36.27,36.29,36.25,36.26,16000.0,23.3602,23.373,23.3473,23.3537,16000.0
2007-05-14 13:25:00,36.26,36.28,36.25,36.26,9400.0,23.3537,23.3666,23.3473,23.3537,9400.0
2007-05-14 13:30:00,36.26,36.27,36.23,36.23,14600.0,23.3537,23.3602,23.3344,23.3344,14600.0
2007-05-14 13:35:00,36.23,36.24,36.1,36.19,47200.0,23.3344,23.3408,23.2507,23.3086,47200.0
2007-05-14 13:40:00,36.19,36.2,36.08,36.1,20700.0,23.3086,23.3151,23.2378,23.2507,20700.0
2007-05-14 13:45:00,36.09,36.11,36.06,36.1,11400.0,23.2442,23.2571,23.2249,23.2507,11400.0
2007-05-14 13:50:00,36.09,36.13,36.07,36.1,17900.0,23.2442,23.27,23.2313,23.2507,17900.0
2007-05-14 13:55:00,36.11,36.11,36.01,36.01,24600.0,23.2571,23.2571,23.1927,23.1927,24600.0
2007-05-14 14:00:00,36.0,36.04,35.92,35.96,51700.0,23.1863,23.212,23.1347,23.1605,51700.0
2007-05-14 14:05:00,35.97,36.06,35.94,36.05,18700.0,23.1669,23.2249,23.1476,23.2185,18700.0
2007-05-14 14:10:00,36.05,36.05,35.95,35.97,21100.0,23.2185,23.2185,23.1541,23.1669,21100.0
2007-05-14 14:15:00,35.96,35.99,35.93,35.95,26300.0,23.1605,23.1798,23.1412,23.1541,26300.0
2007-05-14 14:20:00,35.96,35.97,35.91,35.93,55000.0,23.1605,23.1669,23.1283,23.1412,55000.0
2007-05-14 14:25:00,35.93,35.95,35.92,35.95,28800.0,23.1412,23.1541,23.1347,23.1541,28800.0
2007-05-14 14:30:00,35.94,35.97,35.92,35.92,29300.0,23.1476,23.1669,23.1347,23.1347,29300.0
2007-05-14 14:35:00,35.92,35.96,35.87,35.92,44400.0,23.1347,23.1605,23.1025,23.1347,44400.0
2007-05-14 14:40:00,35.92,35.92,35.75,35.77,58000.0,23.1347,23.1347,23.0252,23.0381,58000.0
2007-05-14 14:45:00,35.78,35.81,35.71,35.8,61700.0,23.0446,23.0639,22.9995,23.0574,61700.0
2007-05-14 14:50:00,35.82,35.84,35.77,35.8,46700.0,23.0703,23.0832,23.0381,23.0574,46700.0
2007-05-14 14:55:00,35.8,35.81,35.77,35.77,27600.0,23.0574,23.0639,23.0381,23.0381,27600.0
2007-05-14 15:00:00,35.77,35.81,35.74,35.81,58400.0,23.0381,23.0639,23.0188,23.0639,58400.0
2007-05-14 15:05:00,35.81,35.82,35.78,35.82,31000.0,23.0639,23.0703,23.0446,23.0703,31000.0
2007-05-14 15:10:00,35.82,35.82,35.74,35.78,89600.0,23.0703,23.0703,23.0188,23.0446,89600.0
2007-05-14 15:15:00,35.78,35.83,35.74,35.75,101900.0,23.0446,23.0768,23.0188,23.0252,101900.0
2007-05-14 15:20:00,35.75,35.89,35.75,35.81,149400.0,23.0252,23.1154,23.0252,23.0639,149400.0
2007-05-14 15:25:00,35.8,35.85,35.77,35.83,94200.0,23.0574,23.0897,23.0381,23.0768,94200.0
2007-05-14 15:30:00,35.83,35.93,35.83,35.92,125700.0,23.0768,23.1412,23.0768,23.1347,125700.0
2007-05-14 15:35:00,35.91,35.92,35.83,35.9,82100.0,23.1283,23.1347,23.0768,23.1219,82100.0
2007-05-14 15:40:00,35.89,35.91,35.78,35.8,74000.0,23.1154,23.1283,23.0446,23.0574,74000.0
2007-05-14 15:45:00,35.8,35.89,35.79,35.88,70200.0,23.0574,23.1154,23.051,23.109,70200.0
2007-05-14 15:50:00,35.88,35.89,35.83,35.89,74600.0,23.109,23.1154,23.0768,23.1154,74600.0
2007-05-14 15:55:00,35.89,35.91,35.85,35.9,137100.0,23.1154,23.1283,23.0897,23.1219,137100.0
2007-05-15 09:30:00,37.33,37.9,37.33,37.81,239900.0,24.0429,24.41,24.0429,24.352,239900.0
2007-05-15 09:35:00,37.81,37.99,37.8,37.97,301800.0,24.352,24.4679,24.3456,24.4551,301800.0
2007-05-15 09:40:00,37.97,38.18,37.91,38.1,536900.0,24.4551,24.5903,24.4164,24.5388,536900.0
2007-05-15 09:45:00,38.12,38.37,38.02,38.1,261900.0,24.5517,24.7127,24.4873,24.5388,261900.0
2007-05-15 09:50:00,38.12,38.36,38.11,38.18,303200.0,24.5517,24.7062,24.5452,24.5903,303200.0
2007-05-15 09:55:00,38.19,38.21,38.03,38.18,302500.0,24.5968,24.6096,24.4937,24.5903,302500.0
2007-05-15 10:00:00,38.17,38.18,37.9,38.08,279500.0,24.5839,24.5903,24.41,24.5259,279500.0
2007-05-15 10:05:00,38.08,38.24,38.05,38.17,289700.0,24.5259,24.629,24.5066,24.5839,289700.0
2007-05-15 10:10:00,38.17,38.47,38.17,38.45,203300.0,24.5839,24.7771,24.5839,24.7642,203300.0
2007-05-15 10:15:00,38.45,38.45,38.27,38.4,80200.0,24.7642,24.7642,24.6483,24.732,80200.0
2007-05-15 10:20:00,38.38,38.45,38.28,38.39,98500.0,24.7191,24.7642,24.6547,24.7256,98500.0
2007-05-15 10:25:00,38.39,38.39,38.17,38.23,99900.0,24.7256,24.7256,24.5839,24.6225,99900.0
2007-05-15 10:30:00,38.23,38.23,38.05,38.08,96800.0,24.6225,24.6225,24.5066,24.5259,96800.0
2007-05-15 10:35:00,38.06,38.2,37.91,37.98,185300.0,24.513,24.6032,24.4164,24.4615,185300.0
2007-05-15 10:40:00,37.99,38.03,37.85,37.93,102200.0,24.4679,24.4937,24.3778,24.4293,102200.0
2007-05-15 10:45:00,37.91,37.93,37.81,37.86,141400.0,24.4164,24.4293,24.352,24.3842,141400.0
2007-05-15 10:50:00,37.88,37.94,37.85,37.94,94000.0,24.3971,24.4357,24.3778,24.4357,94000.0
2007-05-15 10:55:00,37.94,37.94,37.73,37.82,111400.0,24.4357,24.4357,24.3005,24.3585,111400.0
2007-05-15 11:00:00,37.82,37.92,37.78,37.9,81800.0,24.3585,24.4229,24.3327,24.41,81800.0
2007-05-15 11:05:00,37.9,38.0,37.89,38.0,51900.0,24.41,24.4744,24.4035,24.4744,51900.0
2007-05-15 11:10:00,37.99,38.08,37.89,38.08,89600.0,24.4679,24.5259,24.4035,24.5259,89600.0
2007-05-15 11:15:00,38.08,38.12,37.99,38.01,56800.0,24.5259,24.5517,24.4679,24.4808,56800.0
2007-05-15 11:20:00,38.0,38.06,38.0,38.0,46800.0,24.4744,24.513,24.4744,24.4744,46800.0
2007-05-15 11:25:00,38.0,38.06,37.98,37.99,75800.0,24.4744,24.513,24.4615,24.4679,75800.0
2007-05-15 11:30:00,37.99,37.99,37.86,37.99,58600.0,24.4679,24.4679,24.3842,24.4679,58600.0
2007-05-15 11:35:00,37.99,38.05,37.74,37.88,243700.0,24.4679,24.5066,24.3069,24.3971,243700.0
2007-05-15 11:40:00,37.9,37.94,37.4,37.76,512300.0,24.41,24.4357,24.0879,24.3198,512300.0
2007-05-15 11:45:00,37.76,37.78,37.58,37.69,116900.0,24.3198,24.3327,24.2039,24.2747,116900.0
2007-05-15 11:50:00,37.69,37.71,37.45,37.51,108800.0,24.2747,24.2876,24.1202,24.1588,108800.0
2007-05-15 11:55:00,37.53,37.6,37.48,37.6,46600.0,24.1717,24.2168,24.1395,24.2168,46600.0
2007-05-15 12:00:00,37.6,37.7,37.52,37.52,72800.0,24.2168,24.2812,24.1652,24.1652,72800.0
2007-05-15 12:05:00,37.53,37.74,37.53,37.74,49600.0,24.1717,24.3069,24.1717,24.3069,49600.0
2007-05-15 12:10:00,37.74,37.88,37.73,37.85,36800.0,24.3069,24.3971,24.3005,24.3778,36800.0
2007-05-15 12:15:00,37.86,37.86,37.81,37.86,36600.0,24.3842,24.3842,24.352,24.3842,36600.0
2007-05-15 12:20:00,37.86,37.96,37.79,37.81,68800.0,24.3842,24.4486,24.3391,24.352,68800.0
2007-05-15 12:25:00,37.82,37.97,37.82,37.95,35800.0,24.3585,24.4551,24.3585,24.4422,35800.0
2007-05-15 12:30:00,37.95,37.95,37.86,37.92,30200.0,24.4422,24.4422,24.3842,24.4229,30200.0
2007-05-15 12:35:00,37.92,37.95,37.88,37.94,41500.0,24.4229,24.4422,24.3971,24.4357,41500.0
2007-05-15 12:40:00,37.95,38.08,37.94,38.05,73200.0,24.4422,24.5259,24.4357,24.5066,73200.0
2007-05-15 12:45:00,38.05,38.1,38.03,38.05,36500.0,24.5066,24.5388,24.4937,24.5066,36500.0
2007-05-15 12:50:00,38.04,38.05,37.99,38.04,32200.0,24.5001,24.5066,24.4679,24.5001,32200.0
2007-05-15 12:55:00,38.04,38.04,37.97,38.0,24200.0,24.5001,24.5001,24.4551,24.4744,24200.0
2007-05-15 13:00:00,37.99,38.03,37.96,38.01,62200.0,24.4679,24.4937,24.4486,24.4808,62200.0
2007-05-15 13:05:00,38.0,38.05,37.98,38.05,41600.0,24.4744,24.5066,24.4615,24.5066,41600.0
2007-05-15 13:10:00,38.04,38.07,38.03,38.05,49700.0,24.5001,24.5195,24.4937,24.5066,49700.0
2007-05-15 13:15:00,38.04,38.07,38.03,38.05,29900.0,24.5001,24.5195,24.4937,24.5066,29900.0
2007-05-15 13:20:00,38.05,38.05,38.02,38.03,17300.0,24.5066,24.5066,24.4873,24.4937,17300.0
2007-05-15 13:25:00,38.04,38.06,38.01,38.06,28700.0,24.5001,24.513,24.4808,24.513,28700.0
2007-05-15 13:30:00,38.05,38.05,38.01,38.03,25500.0,24.5066,24.5066,24.4808,24.4937,25500.0
2007-05-15 13:35:00,38.03,38.08,38.02,38.06,38200.0,24.4937,24.5259,24.4873,24.513,38200.0
2007-05-15 13:40:00,38.07,38.1,38.05,38.09,32300.0,24.5195,24.5388,24.5066,24.5324,32300.0
2007-05-15 13:45:00,38.09,38.1,38.01,38.03,69900.0,24.5324,24.5388,24.4808,24.4937,69900.0
2007-05-15 13:50:00,38.04,38.06,37.95,37.96,51700.0,24.5001,24.513,24.4422,24.4486,51700.0
2007-05-15 13:55:00,37.96,38.09,37.95,38.01,45500.0,24.4486,24.5324,24.4422,24.4808,45500.0
2007-05-15 14:00:00,38.0,38.04,37.96,38.04,35800.0,24.4744,24.5001,24.4486,24.5001,35800.0
2007-05-15 14:05:00,38.04,38.2,38.04,38.18,73500.0,24.5001,24.6032,24.5001,24.5903,73500.0
2007-05-15 14:10:00,38.18,38.18,38.08,38.1,40800.0,24.5903,24.5903,24.5259,24.5388,40800.0
2007-05-15 14:15:00,38.09,38.2,38.08,38.19,54100.0,24.5324,24.6032,24.5259,24.5968,54100.0
2007-05-15 14:20:00,38.19,38.25,38.19,38.22,58800.0,24.5968,24.6354,24.5968,24.6161,58800.0
2007-05-15 14:25:00,38.23,38.23,38.11,38.14,41400.0,24.6225,24.6225,24.5452,24.5646,41400.0
2007-05-15 14:30:00,38.13,38.17,38.04,38.07,58300.0,24.5581,24.5839,24.5001,24.5195,58300.0
2007-05-15 14:35:00,38.07,38.07,37.83,37.88,99300.0,24.5195,24.5195,24.3649,24.3971,99300.0
2007-05-15 14:40:00,37.9,37.95,37.75,37.76,85100.0,24.41,24.4422,24.3134,24.3198,85100.0
2007-05-15 14:45:00,37.77,37.94,37.76,37.87,50700.0,24.3263,24.4357,24.3198,24.3907,50700.0
2007-05-15 14:50:00,37.88,37.99,37.88,37.96,49600.0,24.3971,24.4679,24.3971,24.4486,49600.0
2007-05-15 14:55:00,37.96,38.0,37.93,37.95,57500.0,24.4486,24.4744,24.4293,24.4422,57500.0
2007-05-15 15:00:00,37.95,37.99,37.9,37.95,40200.0,24.4422,24.4679,24.41,24.4422,40200.0
2007-05-15 15:05:00,37.95,37.95,37.91,37.95,30200.0,24.4422,24.4422,24.4164,24.4422,30200.0
2007-05-15 15:10:00,37.95,38.0,37.93,37.98,38200.0,24.4422,24.4744,24.4293,24.4615,38200.0
2007-05-15 15:15:00,37.99,38.0,37.96,37.98,43800.0,24.4679,24.4744,24.4486,24.4615,43800.0
2007-05-15 15:20:00,37.99,37.99,37.91,37.97,61700.0,24.4679,24.4679,24.4164,24.4551,61700.0
2007-05-15 15:25:00,37.96,37.99,37.9,37.9,64800.0,24.4486,24.4679,24.41,24.41,64800.0
2007-05-15 15:30:00,37.91,37.99,37.9,37.96,46600.0,24.4164,24.4679,24.41,24.4486,46600.0
2007-05-15 15:35:00,37.97,38.0,37.92,37.94,87600.0,24.4551,24.4744,24.4229,24.4357,87600.0
2007-05-15 15:40:00,37.95,37.98,37.87,37.91,91000.0,24.4422,24.4615,24.3907,24.4164,91000.0
2007-05-15 15:45:00,37.91,37.92,37.64,37.81,126900.0,24.4164,24.4229,24.2425,24.352,126900.0
2007-05-15 15:50:00,37.81,37.81,37.73,37.75,114000.0,24.352,24.352,24.3005,24.3134,114000.0
2007-05-15 15:55:00,37.75,37.85,37.74,37.81,78600.0,24.3134,24.3778,24.3069,24.352,78600.0
2007-05-16 09:30:00,37.47,37.53,37.37,37.48,171800.0,24.133,24.1717,24.0686,24.1395,171800.0
2007-05-16 09:35:00,37.48,37.55,37.47,37.51,42800.0,24.1395,24.1846,24.133,24.1588,42800.0
2007-05-16 09:40:00,37.52,37.54,37.47,37.51,43700.0,24.1652,24.1781,24.133,24.1588,43700.0
2007-05-16 09:45:00,37.51,37.53,37.46,37.49,127400.0,24.1588,24.1717,24.1266,24.1459,127400.0
2007-05-16 09:50:00,37.48,37.5,37.46,37.48,43300.0,24.1395,24.1524,24.1266,24.1395,43300.0
2007-05-16 09:55:00,37.47,37.49,37.45,37.47,25900.0,24.133,24.1459,24.1202,24.133,25900.0
2007-05-16 10:00:00,37.47,37.48,37.42,37.47,57700.0,24.133,24.1395,24.1008,24.133,57700.0
2007-05-16 10:05:00,37.47,37.48,37.4,37.48,45700.0,24.133,24.1395,24.0879,24.1395,45700.0
2007-05-16 10:10:00,37.47,37.51,37.47,37.5,55500.0,24.133,24.1588,24.133,24.1524,55500.0
2007-05-16 10:15:00,37.5,37.51,37.44,37.51,98000.0,24.1524,24.1588,24.1137,24.1588,98000.0
2007-05-16 10:20:00,37.51,37.59,37.5,37.58,32500.0,24.1588,24.2103,24.1524,24.2039,32500.0
2007-05-16 10:25:00,37.58,37.59,37.53,37.54,22500.0,24.2039,24.2103,24.1717,24.1781,22500.0
2007-05-16 10:30:00,37.53,37.56,37.51,37.53,25100.0,24.1717,24.191,24.1588,24.1717,25100.0
2007-05-16 10:35:00,37.54,37.56,37.52,37.56,38600.0,24.1781,24.191,24.1652,24.191,38600.0
2007-05-16 10:40:00,37.55,37.68,37.55,37.68,28200.0,24.1846,24.2683,24.1846,24.2683,28200.0
2007-05-16 10:45:00,37.69,37.7,37.6,37.67,31200.0,24.2747,24.2812,24.2168,24.2618,31200.0
2007-05-16 10:50:00,37.67,37.67,37.57,37.63,36200.0,24.2618,24.2618,24.1974,24.2361,36200.0
2007-05-16 10:55:00,37.63,37.64,37.59,37.59,29200.0,24.2361,24.2425,24.2103,24.2103,29200.0
2007-05-16 11:00:00,37.59,37.6,37.52,37.58,32300.0,24.2103,24.2168,24.1652,24.2039,32300.0
2007-05-16 11:05:00,37.58,37.58,37.48,37.48,41800.0,24.2039,24.2039,24.1395,24.1395,41800.0
2007-05-16 11:10:00,37.47,37.49,37.42,37.44,38000.0,24.133,24.1459,24.1008,24.1137,38000.0
2007-05-16 11:15:00,37.44,37.46,37.44,37.45,24400.0,24.1137,24.1266,24.1137,24.1202,24400.0
2007-05-16 11:20:00,37.46,37.46,37.41,37.42,49200.0,24.1266,24.1266,24.0944,24.1008,49200.0
2007-05-16 11:25:00,37.42,37.43,37.4,37.41,60200.0,24.1008,24.1073,24.0879,24.0944,60200.0
2007-05-16 11:30:00,37.4,37.46,37.4,37.46,54000.0,24.0879,24.1266,24.0879,24.1266,54000.0
2007-05-16 11:35:00,37.45,37.5,37.44,37.5,45400.0,24.1202,24.1524,24.1137,24.1524,45400.0
2007-05-16 11:40:00,37.49,37.55,37.44,37.55,32200.0,24.1459,24.1846,24.1137,24.1846,32200.0
2007-05-16 11:45:00,37.55,37.56,37.47,37.51,44800.0,24.1846,24.191,24.133,24.1588,44800.0
2007-05-16 11:50:00,37.5,37.58,37.49,37.58,29000.0,24.1524,24.2039,24.1459,24.2039,29000.0
2007-05-16 11:55:00,37.58,37.6,37.53,37.56,27700.0,24.2039,24.2168,24.1717,24.191,27700.0
2007-05-16 12:00:00,37.58,37.6,37.55,37.59,15700.0,24.2039,24.2168,24.1846,24.2103,15700.0
2007-05-16 12:05:00,37.6,37.6,37.53,37.53,18100.0,24.2168,24.2168,24.1717,24.1717,18100.0
2007-05-16 12:10:00,37.54,37.54,37.45,37.5,40700.0,24.1781,24.1781,24.1202,24.1524,40700.0
2007-05-16 12:15:00,37.5,37.56,37.5,37.55,14100.0,24.1524,24.191,24.1524,24.1846,14100.0
2007-05-16 12:20:00,37.56,37.59,37.51,37.51,20300.0,24.191,24.2103,24.1588,24.1588,20300.0
2007-05-16 12:25:00,37.51,37.52,37.51,37.51,12600.0,24.1588,24.1652,24.1588,24.1588,12600.0
2007-05-16 12:30:00,37.51,37.54,37.51,37.54,16900.0,24.1588,24.1781,24.1588,24.1781,16900.0
2007-05-16 12:35:00,37.54,37.54,37.48,37.48,15900.0,24.1781,24.1781,24.1395,24.1395,15900.0
2007-05-16 12:40:00,37.48,37.48,37.43,37.43,19200.0,24.1395,24.1395,24.1073,24.1073,19200.0
2007-05-16 12:45:00,37.44,37.48,37.43,37.44,22800.0,24.1137,24.1395,24.1073,24.1137,22800.0
2007-05-16 12:50:00,37.43,37.48,37.43,37.46,15800.0,24.1073,24.1395,24.1073,24.1266,15800.0
2007-05-16 12:55:00,37.46,37.55,37.46,37.54,26600.0,24.1266,24.1846,24.1266,24.1781,26600.0
2007-05-16 13:00:00,37.54,37.6,37.54,37.59,36800.0,24.1781,24.2168,24.1781,24.2103,36800.0
2007-05-16 13:05:00,37.58,37.6,37.55,37.57,20500.0,24.2039,24.2168,24.1846,24.1974,20500.0
2007-05-16 13:10:00,37.57,37.57,37.51,37.56,15900.0,24.1974,24.1974,24.1588,24.191,15900.0
2007-05-16 13:15:00,37.55,37.55,37.51,37.51,17600.0,24.1846,24.1846,24.1588,24.1588,17600.0
2007-05-16 13:20:00,37.52,37.56,37.51,37.55,21800.0,24.1652,24.191,24.1588,24.1846,21800.0
2007-05-16 13:25:00,37.55,37.62,37.55,37.62,29300.0,24.1846,24.2296,24.1846,24.2296,29300.0
2007-05-16 13:30:00,37.62,37.63,37.59,37.59,10600.0,24.2296,24.2361,24.2103,24.2103,10600.0
2007-05-16 13:35:00,37.6,37.61,37.58,37.61,15500.0,24.2168,24.2232,24.2039,24.2232,15500.0
2007-05-16 13:40:00,37.61,37.63,37.59,37.63,15200.0,24.2232,24.2361,24.2103,24.2361,15200.0
2007-05-16 13:45:00,37.63,37.68,37.62,37.62,17200.0,24.2361,24.2683,24.2296,24.2296,17200.0
2007-05-16 13:50:00,37.62,37.65,37.61,37.63,14200.0,24.2296,24.249,24.2232,24.2361,14200.0
2007-05-16 13:55:00,37.63,37.65,37.58,37.59,16400.0,24.2361,24.249,24.2039,24.2103,16400.0
2007-05-16 14:00:00,37.58,37.65,37.58,37.64,13900.0,24.2039,24.249,24.2039,24.2425,13900.0
2007-05-16 14:05:00,37.64,37.74,37.64,37.74,26800.0,24.2425,24.3069,24.2425,24.3069,26800.0
2007-05-16 14:10:00,37.75,37.78,37.72,37.78,17900.0,24.3134,24.3327,24.294,24.3327,17900.0
2007-05-16 14:15:00,37.78,37.79,37.74,37.75,20500.0,24.3327,24.3391,24.3069,24.3134,20500.0
2007-05-16 14:20:00,37.75,37.76,37.72,37.73,14000.0,24.3134,24.3198,24.294,24.3005,14000.0
2007-05-16 14:25:00,37.73,37.73,37.63,37.68,33000.0,24.3005,24.3005,24.2361,24.2683,33000.0
2007-05-16 14:30:00,37.69,37.72,37.65,37.67,29900.0,24.2747,24.294,24.249,24.2618,29900.0
2007-05-16 14:35:00,37.66,37.67,37.63,37.65,17700.0,24.2554,24.2618,24.2361,24.249,17700.0
2007-05-16 14:40:00,37.64,37.71,37.64,37.71,12600.0,24.2425,24.2876,24.2425,24.2876,12600.0
2007-05-16 14:45:00,37.7,37.7,37.65,37.67,30000.0,24.2812,24.2812,24.249,24.2618,30000.0
2007-05-16 14:50:00,37.67,37.69,37.65,37.68,19500.0,24.2618,24.2747,24.249,24.2683,19500.0
2007-05-16 14:55:00,37.68,37.73,37.68,37.71,15400.0,24.2683,24.3005,24.2683,24.2876,15400.0
2007-05-16 15:00:00,37.72,37.73,37.68,37.7,36800.0,24.294,24.3005,24.2683,24.2812,36800.0
2007-05-16 15:05:00,37.7,37.73,37.7,37.73,22100.0,24.2812,24.3005,24.2812,24.3005,22100.0
2007-05-16 15:10:00,37.72,37.73,37.7,37.72,17400.0,24.294,24.3005,24.2812,24.294,17400.0
2007-05-16 15:15:00,37.72,37.75,37.69,37.72,20400.0,24.294,24.3134,24.2747,24.294,20400.0
2007-05-16 15:20:00,37.72,37.79,37.72,37.78,18100.0,24.294,24.3391,24.294,24.3327,18100.0
2007-05-16 15:25:00,37.79,37.79,37.76,37.77,34700.0,24.3391,24.3391,24.3198,24.3263,34700.0
2007-05-16 15:30:00,37.78,37.86,37.78,37.84,64700.0,24.3327,24.3842,24.3327,24.3713,64700.0
2007-05-16 15:35:00,37.84,37.86,37.81,37.82,44200.0,24.3713,24.3842,24.352,24.3585,44200.0
2007-05-16 15:40:00,37.82,37.83,37.78,37.78,41800.0,24.3585,24.3649,24.3327,24.3327,41800.0
2007-05-16 15:45:00,37.78,37.78,37.73,37.78,52400.0,24.3327,24.3327,24.3005,24.3327,52400.0
2007-05-16 15:50:00,37.77,37.78,37.73,37.76,45700.0,24.3263,24.3327,24.3005,24.3198,45700.0
2007-05-16 15:55:00,37.75,37.8,37.74,37.8,40800.0,24.3134,24.3456,24.3069,24.3456,40800.0
2007-05-17 09:30:00,37.39,37.8,37.39,37.8,164900.0,24.0815,24.3456,24.0815,24.3456,164900.0
2007-05-17 09:35:00,37.8,37.92,37.63,37.73,88100.0,24.3456,24.4229,24.2361,24.3005,88100.0
2007-05-17 09:40:00,37.73,37.79,37.57,37.61,37400.0,24.3005,24.3391,24.1974,24.2232,37400.0
2007-05-17 09:45:00,37.63,37.8,37.61,37.77,43800.0,24.2361,24.3456,24.2232,24.3263,43800.0
2007-05-17 09:50:00,37.77,37.85,37.77,37.77,41500.0,24.3263,24.3778,24.3263,24.3263,41500.0
2007-05-17 09:55:00,37.77,37.9,37.77,37.9,66100.0,24.3263,24.41,24.3263,24.41,66100.0
2007-05-17 10:00:00,37.88,37.92,37.82,37.9,57700.0,24.3971,24.4229,24.3585,24.41,57700.0
2007-05-17 10:05:00,37.9,37.98,37.9,37.95,42200.0,24.41,24.4615,24.41,24.4422,42200.0
2007-05-17 10:10:00,37.96,37.97,37.95,37.97,19800.0,24.4486,24.4551,24.4422,24.4551,19800.0
2007-05-17 10:15:00,37.96,37.97,37.9,37.9,42300.0,24.4486,24.4551,24.41,24.41,42300.0
2007-05-17 10:20:00,37.9,37.91,37.86,37.86,29500.0,24.41,24.4164,24.3842,24.3842,29500.0
2007-05-17 10:25:00,37.86,37.91,37.83,37.88,36000.0,24.3842,24.4164,24.3649,24.3971,36000.0
2007-05-17 10:30:00,37.89,37.96,37.89,37.96,35700.0,24.4035,24.4486,24.4035,24.4486,35700.0
2007-05-17 10:35:00,37.95,37.96,37.92,37.95,52800.0,24.4422,24.4486,24.4229,24.4422,52800.0
2007-05-17 10:40:00,37.95,37.95,37.89,37.89,30500.0,24.4422,24.4422,24.4035,24.4035,30500.0
2007-05-17 10:45:00,37.89,37.95,37.89,37.94,21500.0,24.4035,24.4422,24.4035,24.4357,21500.0
2007-05-17 10:50:00,37.94,37.96,37.92,37.96,25700.0,24.4357,24.4486,24.4229,24.4486,25700.0
2007-05-17 10:55:00,37.95,37.97,37.93,37.97,31300.0,24.4422,24.4551,24.4293,24.4551,31300.0
2007-05-17 11:00:00,37.96,37.98,37.95,37.98,33400.0,24.4486,24.4615,24.4422,24.4615,33400.0
2007-05-17 11:05:00,37.97,37.99,37.96,37.97,23300.0,24.4551,24.4679,24.4486,24.4551,23300.0
2007-05-17 11:10:00,37.97,37.99,37.97,37.97,24800.0,24.4551,24.4679,24.4551,24.4551,24800.0
2007-05-17 11:15:00,37.98,37.98,37.94,37.94,35000.0,24.4615,24.4615,24.4357,24.4357,35000.0
2007-05-17 11:20:00,37.95,37.95,37.94,37.94,17700.0,24.4422,24.4422,24.4357,24.4357,17700.0
2007-05-17 11:25:00,37.94,37.95,37.93,37.93,26300.0,24.4357,24.4422,24.4293,24.4293,26300.0
2007-05-17 11:30:00,37.93,37.95,37.91,37.95,20000.0,24.4293,24.4422,24.4164,24.4422,20000.0
2007-05-17 11:35:00,37.95,37.95,37.94,37.95,14600.0,24.4422,24.4422,24.4357,24.4422,14600.0
2007-05-17 11:40:00,37.95,37.95,37.94,37.95,16800.0,24.4422,24.4422,24.4357,24.4422,16800.0
2007-05-17 11:45:00,37.94,37.98,37.94,37.96,36100.0,24.4357,24.4615,24.4357,24.4486,36100.0
2007-05-17 11:50:00,37.96,37.97,37.92,37.93,27200.0,24.4486,24.4551,24.4229,24.4293,27200.0
2007-05-17 11:55:00,37.92,37.94,37.89,37.89,16300.0,24.4229,24.4357,24.4035,24.4035,16300.0
2007-05-17 12:00:00,37.89,37.93,37.85,37.85,38700.0,24.4035,24.4293,24.3778,24.3778,38700.0
2007-05-17 12:05:00,37.85,37.91,37.83,37.89,28200.0,24.3778,24.4164,24.3649,24.4035,28200.0
2007-05-17 12:10:00,37.9,37.9,37.89,37.9,20500.0,24.41,24.41,24.4035,24.41,20500.0
2007-05-17 12:15:00,37.89,37.9,37.82,37.84,51600.0,24.4035,24.41,24.3585,24.3713,51600.0
2007-05-17 12:20:00,37.84,37.86,37.8,37.81,30000.0,24.3713,24.3842,24.3456,24.352,30000.0
2007-05-17 12:25:00,37.82,37.83,37.81,37.82,17100.0,24.3585,24.3649,24.352,24.3585,17100.0
2007-05-17 12:30:00,37.82,37.83,37.81,37.81,31000.0,24.3585,24.3649,24.352,24.352,31000.0
2007-05-17 12:35:00,37.81,37.81,37.75,37.81,26300.0,24.352,24.352,24.3134,24.352,26300.0
2007-05-17 12:40:00,37.8,37.81,37.74,37.74,29100.0,24.3456,24.352,24.3069,24.3069,29100.0
2007-05-17 12:45:00,37.74,37.74,37.72,37.74,25900.0,24.3069,24.3069,24.294,24.3069,25900.0
2007-05-17 12:50:00,37.75,37.77,37.75,37.76,15200.0,24.3134,24.3263,24.3134,24.3198,15200.0
2007-05-17 12:55:00,37.76,37.76,37.7,37.7,22500.0,24.3198,24.3198,24.2812,24.2812,22500.0
2007-05-17 13:00:00,37.7,37.71,37.61,37.68,40400.0,24.2812,24.2876,24.2232,24.2683,40400.0
2007-05-17 13:05:00,37.68,37.69,37.67,37.69,14200.0,24.2683,24.2747,24.2618,24.2747,14200.0
2007-05-17 13:10:00,37.69,37.71,37.66,37.71,22900.0,24.2747,24.2876,24.2554,24.2876,22900.0
2007-05-17 13:15:00,37.71,37.76,37.7,37.75,13700.0,24.2876,24.3198,24.2812,24.3134,13700.0
2007-05-17 13:20:00,37.76,37.76,37.72,37.74,18500.0,24.3198,24.3198,24.294,24.3069,18500.0
2007-05-17 13:25:00,37.74,37.75,37.7,37.71,7900.0,24.3069,24.3134,24.2812,24.2876,7900.0
2007-05-17 13:30:00,37.71,37.75,37.71,37.75,29100.0,24.2876,24.3134,24.2876,24.3134,29100.0
2007-05-17 13:35:00,37.75,37.77,37.74,37.75,14200.0,24.3134,24.3263,24.3069,24.3134,14200.0
2007-05-17 13:40:00,37.75,37.76,37.73,37.74,14100.0,24.3134,24.3198,24.3005,24.3069,14100.0
2007-05-17 13:45:00,37.74,37.78,37.74,37.78,15700.0,24.3069,24.3327,24.3069,24.3327,15700.0
2007-05-17 13:50:00,37.78,37.78,37.75,37.75,11200.0,24.3327,24.3327,24.3134,24.3134,11200.0
2007-05-17 13:55:00,37.76,37.79,37.75,37.79,16200.0,24.3198,24.3391,24.3134,24.3391,16200.0
2007-05-17 14:00:00,37.78,37.78,37.75,37.77,20000.0,24.3327,24.3327,24.3134,24.3263,20000.0
2007-05-17 14:05:00,37.77,37.81,37.77,37.81,26500.0,24.3263,24.352,24.3263,24.352,26500.0
2007-05-17 14:10:00,37.8,37.81,37.78,37.79,16300.0,24.3456,24.352,24.3327,24.3391,16300.0
2007-05-17 14:15:00,37.79,37.85,37.78,37.84,23600.0,24.3391,24.3778,24.3327,24.3713,23600.0
2007-05-17 14:20:00,37.84,37.87,37.81,37.81,22500.0,24.3713,24.3907,24.352,24.352,22500.0
2007-05-17 14:25:00,37.81,37.83,37.79,37.83,15900.0,24.352,24.3649,24.3391,24.3649,15900.0
2007-05-17 14:30:00,37.82,37.85,37.82,37.84,23300.0,24.3585,24.3778,24.3585,24.3713,23300.0
2007-05-17 14:35:00,37.84,37.85,37.78,37.78,23500.0,24.3713,24.3778,24.3327,24.3327,23500.0
2007-05-17 14:40:00,37.78,37.79,37.78,37.78,9200.0,24.3327,24.3391,24.3327,24.3327,9200.0
2007-05-17 14:45:00,37.78,37.82,37.78,37.82,21500.0,24.3327,24.3585,24.3327,24.3585,21500.0
2007-05-17 14:50:00,37.82,37.86,37.82,37.84,26000.0,24.3585,24.3842,24.3585,24.3713,26000.0
2007-05-17 14:55:00,37.83,37.87,37.83,37.86,18100.0,24.3649,24.3907,24.3649,24.3842,18100.0
2007-05-17 15:00:00,37.87,37.89,37.83,37.89,26600.0,24.3907,24.4035,24.3649,24.4035,26600.0
2007-05-17 15:05:00,37.89,37.89,37.84,37.84,29000.0,24.4035,24.4035,24.3713,24.3713,29000.0
2007-05-17 15:10:00,37.85,37.87,37.84,37.85,19900.0,24.3778,24.3907,24.3713,24.3778,19900.0
2007-05-17 15:15:00,37.85,37.86,37.85,37.85,20600.0,24.3778,24.3842,24.3778,24.3778,20600.0
2007-05-17 15:20:00,37.85,37.85,37.79,37.8,37700.0,24.3778,24.3778,24.3391,24.3456,37700.0
2007-05-17 15:25:00,37.8,37.82,37.75,37.76,34300.0,24.3456,24.3585,24.3134,24.3198,34300.0
2007-05-17 15:30:00,37.75,37.78,37.75,37.76,39700.0,24.3134,24.3327,24.3134,24.3198,39700.0
2007-05-17 15:35:00,37.76,37.78,37.73,37.73,45400.0,24.3198,24.3327,24.3005,24.3005,45400.0
2007-05-17 15:40:00,37.72,37.74,37.69,37.71,52500.0,24.294,24.3069,24.2747,24.2876,52500.0
2007-05-17 15:45:00,37.7,37.73,37.7,37.72,25100.0,24.2812,24.3005,24.2812,24.294,25100.0
2007-05-17 15:50:00,37.72,37.72,37.71,37.72,29600.0,24.294,24.294,24.2876,24.294,29600.0
2007-05-17 15:55:00,37.71,37.72,37.65,37.65,59800.0,24.2876,24.294,24.249,24.249,59800.0
2007-05-18 09:30:00,37.58,37.73,37.55,37.63,315600.0,24.2039,24.3005,24.1846,24.2361,315600.0
2007-05-18 09:35:00,37.64,37.65,37.58,37.63,32600.0,24.2425,24.249,24.2039,24.2361,32600.0
2007-05-18 09:40:00,37.63,37.65,37.62,37.63,16700.0,24.2361,24.249,24.2296,24.2361,16700.0
2007-05-18 09:45:00,37.64,37.64,37.61,37.63,16000.0,24.2425,24.2425,24.2232,24.2361,16000.0
2007-05-18 09:50:00,37.63,37.65,37.62,37.63,25600.0,24.2361,24.249,24.2296,24.2361,25600.0
2007-05-18 09:55:00,37.64,37.71,37.63,37.67,34600.0,24.2425,24.2876,24.2361,24.2618,34600.0
2007-05-18 10:00:00,37.68,37.74,37.68,37.7,36800.0,24.2683,24.3069,24.2683,24.2812,36800.0
2007-05-18 10:05:00,37.71,37.79,37.68,37.79,32000.0,24.2876,24.3391,24.2683,24.3391,32000.0
2007-05-18 10:10:00,37.78,37.83,37.77,37.83,37200.0,24.3327,24.3649,24.3263,24.3649,37200.0
2007-05-18 10:15:00,37.83,37.96,37.83,37.96,41200.0,24.3649,24.4486,24.3649,24.4486,41200.0
2007-05-18 10:20:00,37.94,38.02,37.93,37.98,127900.0,24.4357,24.4873,24.4293,24.4615,127900.0
2007-05-18 10:25:00,37.97,38.01,37.95,37.97,37600.0,24.4551,24.4808,24.4422,24.4551,37600.0
2007-05-18 10:30:00,37.97,38.03,37.96,37.98,66800.0,24.4551,24.4937,24.4486,24.4615,66800.0
2007-05-18 10:35:00,37.98,38.02,37.96,37.98,22000.0,24.4615,24.4873,24.4486,24.4615,22000.0
2007-05-18 10:40:00,37.98,38.01,37.95,37.98,32600.0,24.4615,24.4808,24.4422,24.4615,32600.0
2007-05-18 10:45:00,37.99,37.99,37.89,37.96,42200.0,24.4679,24.4679,24.4035,24.4486,42200.0
2007-05-18 10:50:00,37.97,37.98,37.93,37.96,14900.0,24.4551,24.4615,24.4293,24.4486,14900.0
2007-05-18 10:55:00,37.97,37.97,37.92,37.94,19500.0,24.4551,24.4551,24.4229,24.4357,19500.0
2007-05-18 11:00:00,37.94,37.94,37.81,37.86,65500.0,24.4357,24.4357,24.352,24.3842,65500.0
2007-05-18 11:05:00,37.86,37.89,37.82,37.87,26900.0,24.3842,24.4035,24.3585,24.3907,26900.0
2007-05-18 11:10:00,37.88,37.92,37.87,37.9,29800.0,24.3971,24.4229,24.3907,24.41,29800.0
2007-05-18 11:15:00,37.89,37.92,37.88,37.91,23100.0,24.4035,24.4229,24.3971,24.4164,23100.0
2007-05-18 11:20:00,37.9,37.93,37.89,37.93,25500.0,24.41,24.4293,24.4035,24.4293,25500.0
2007-05-18 11:25:00,37.94,38.01,37.94,37.96,53400.0,24.4357,24.4808,24.4357,24.4486,53400.0
2007-05-18 11:30:00,37.96,38.0,37.96,37.97,22700.0,24.4486,24.4744,24.4486,24.4551,22700.0
2007-05-18 11:35:00,37.98,38.0,37.94,37.95,18600.0,24.4615,24.4744,24.4357,24.4422,18600.0
2007-05-18 11:40:00,37.94,37.97,37.94,37.96,11900.0,24.4357,24.4551,24.4357,24.4486,11900.0
2007-05-18 11:45:00,37.96,37.97,37.94,37.96,18800.0,24.4486,24.4551,24.4357,24.4486,18800.0
2007-05-18 11:50:00,37.96,37.97,37.94,37.96,16700.0,24.4486,24.4551,24.4357,24.4486,16700.0
2007-05-18 11:55:00,37.96,37.96,37.94,37.96,10700.0,24.4486,24.4486,24.4357,24.4486,10700.0
2007-05-18 12:00:00,37.96,38.02,37.95,37.99,39700.0,24.4486,24.4873,24.4422,24.4679,39700.0
2007-05-18 12:05:00,37.99,38.0,37.97,37.98,13600.0,24.4679,24.4744,24.4551,24.4615,13600.0
2007-05-18 12:10:00,37.98,38.01,37.98,38.0,22300.0,24.4615,24.4808,24.4615,24.4744,22300.0
2007-05-18 12:15:00,38.0,38.01,37.98,38.0,17400.0,24.4744,24.4808,24.4615,24.4744,17400.0
2007-05-18 12:20:00,37.99,38.05,37.99,38.01,28200.0,24.4679,24.5066,24.4679,24.4808,28200.0
2007-05-18 12:25:00,38.02,38.05,38.01,38.02,14000.0,24.4873,24.5066,24.4808,24.4873,14000.0
2007-05-18 12:30:00,38.01,38.02,37.99,38.02,16800.0,24.4808,24.4873,24.4679,24.4873,16800.0
2007-05-18 12:35:00,38.02,38.04,38.01,38.04,20700.0,24.4873,24.5001,24.4808,24.5001,20700.0
2007-05-18 12:40:00,38.04,38.07,38.02,38.07,27400.0,24.5001,24.5195,24.4873,24.5195,27400.0
2007-05-18 12:45:00,38.07,38.09,38.05,38.06,15800.0,24.5195,24.5324,24.5066,24.513,15800.0
2007-05-18 12:50:00,38.06,38.1,38.06,38.08,11900.0,24.513,24.5388,24.513,24.5259,11900.0
2007-05-18 12:55:00,38.08,38.1,38.06,38.08,13700.0,24.5259,24.5388,24.513,24.5259,13700.0
2007-05-18 13:00:00,38.09,38.09,38.07,38.09,60300.0,24.5324,24.5324,24.5195,24.5324,60300.0
2007-05-18 13:05:00,38.09,38.1,38.07,38.08,18900.0,24.5324,24.5388,24.5195,24.5259,18900.0
2007-05-18 13:10:00,38.09,38.1,38.07,38.1,11700.0,24.5324,24.5388,24.5195,24.5388,11700.0
2007-05-18 13:15:00,38.1,38.1,38.08,38.09,15700.0,24.5388,24.5388,24.5259,24.5324,15700.0
2007-05-18 13:20:00,38.09,38.1,38.08,38.09,16800.0,24.5324,24.5388,24.5259,24.5324,16800.0
2007-05-18 13:25:00,38.1,38.1,38.08,38.09,17900.0,24.5388,24.5388,24.5259,24.5324,17900.0
2007-05-18 13:30:00,38.09,38.14,38.09,38.13,19600.0,24.5324,24.5646,24.5324,24.5581,19600.0
2007-05-18 13:35:00,38.12,38.14,38.12,38.12,20500.0,24.5517,24.5646,24.5517,24.5517,20500.0
2007-05-18 13:40:00,38.12,38.17,38.12,38.16,33000.0,24.5517,24.5839,24.5517,24.5774,33000.0
2007-05-18 13:45:00,38.17,38.19,38.1,38.14,36400.0,24.5839,24.5968,24.5388,24.5646,36400.0
2007-05-18 13:50:00,38.14,38.17,38.13,38.15,34500.0,24.5646,24.5839,24.5581,24.571,34500.0
2007-05-18 13:55:00,38.15,38.16,38.14,38.16,15700.0,24.571,24.5774,24.5646,24.5774,15700.0
2007-05-18 14:00:00,38.16,38.18,38.14,38.17,17600.0,24.5774,24.5903,24.5646,24.5839,17600.0
2007-05-18 14:05:00,38.17,38.19,38.15,38.18,20200.0,24.5839,24.5968,24.571,24.5903,20200.0
2007-05-18 14:10:00,38.18,38.19,38.16,38.18,24600.0,24.5903,24.5968,24.5774,24.5903,24600.0
2007-05-18 14:15:00,38.17,38.2,38.17,38.17,30900.0,24.5839,24.6032,24.5839,24.5839,30900.0
2007-05-18 14:20:00,38.18,38.2,38.18,38.19,11500.0,24.5903,24.6032,24.5903,24.5968,11500.0
2007-05-18 14:25:00,38.2,38.22,37.94,37.96,230700.0,24.6032,24.6161,24.4357,24.4486,230700.0
2007-05-18 14:30:00,37.96,37.99,37.93,37.98,32600.0,24.4486,24.4679,24.4293,24.4615,32600.0
2007-05-18 14:35:00,37.98,37.99,37.97,37.99,16400.0,24.4615,24.4679,24.4551,24.4679,16400.0
2007-05-18 14:40:00,37.98,37.99,37.9,37.92,30600.0,24.4615,24.4679,24.41,24.4229,30600.0
2007-05-18 14:45:00,37.95,37.98,37.9,37.97,19300.0,24.4422,24.4615,24.41,24.4551,19300.0
2007-05-18 14:50:00,37.98,37.99,37.96,37.97,14300.0,24.4615,24.4679,24.4486,24.4551,14300.0
2007-05-18 14:55:00,37.98,38.0,37.96,37.97,23000.0,24.4615,24.4744,24.4486,24.4551,23000.0
2007-05-18 15:00:00,37.98,37.98,37.97,37.98,13000.0,24.4615,24.4615,24.4551,24.4615,13000.0
2007-05-18 15:05:00,37.98,37.98,37.95,37.97,25800.0,24.4615,24.4615,24.4422,24.4551,25800.0
2007-05-18 15:10:00,37.96,37.99,37.96,37.98,22000.0,24.4486,24.4679,24.4486,24.4615,22000.0
2007-05-18 15:15:00,37.98,37.98,37.95,37.98,22300.0,24.4615,24.4615,24.4422,24.4615,22300.0
2007-05-18 15:20:00,37.98,37.99,37.97,37.97,18200.0,24.4615,24.4679,24.4551,24.4551,18200.0
2007-05-18 15:25:00,37.97,37.97,37.96,37.97,12000.0,24.4551,24.4551,24.4486,24.4551,12000.0
2007-05-18 15:30:00,37.97,37.99,37.96,37.98,42100.0,24.4551,24.4679,24.4486,24.4615,42100.0
2007-05-18 15:35:00,37.98,37.99,37.98,37.98,10800.0,24.4615,24.4679,24.4615,24.4615,10800.0
2007-05-18 15:40:00,37.99,38.0,37.98,37.99,54000.0,24.4679,24.4744,24.4615,24.4679,54000.0
2007-05-18 15:45:00,38.0,38.0,37.98,37.99,25900.0,24.4744,24.4744,24.4615,24.4679,25900.0
2007-05-18 15:50:00,37.98,38.0,37.98,37.98,30100.0,24.4615,24.4744,24.4615,24.4615,30100.0
2007-05-18 15:55:00,37.98,38.0,37.98,37.99,79200.0,24.4615,24.4744,24.4615,24.4679,79200.0
2007-05-21 09:30:00,37.6,37.82,37.6,37.76,135800.0,24.2168,24.3585,24.2168,24.3198,135800.0
2007-05-21 09:35:00,37.75,37.79,37.67,37.78,20600.0,24.3134,24.3391,24.2618,24.3327,20600.0
2007-05-21 09:40:00,37.79,37.97,37.78,37.97,57300.0,24.3391,24.4551,24.3327,24.4551,57300.0
2007-05-21 09:45:00,37.96,38.0,37.95,37.98,47500.0,24.4486,24.4744,24.4422,24.4615,47500.0
2007-05-21 09:50:00,37.98,37.99,37.98,37.99,45200.0,24.4615,24.4679,24.4615,24.4679,45200.0
2007-05-21 09:55:00,37.99,38.0,37.99,38.0,72400.0,24.4679,24.4744,24.4679,24.4744,72400.0
2007-05-21 10:00:00,37.99,38.0,37.98,37.99,59500.0,24.4679,24.4744,24.4615,24.4679,59500.0
2007-05-21 10:05:00,38.0,38.0,37.99,38.0,28600.0,24.4744,24.4744,24.4679,24.4744,28600.0
2007-05-21 10:10:00,38.0,38.0,37.99,37.99,79500.0,24.4744,24.4744,24.4679,24.4679,79500.0
2007-05-21 10:15:00,38.0,38.0,37.98,37.99,19900.0,24.4744,24.4744,24.4615,24.4679,19900.0
2007-05-21 10:20:00,37.99,38.0,37.98,38.0,28000.0,24.4679,24.4744,24.4615,24.4744,28000.0
2007-05-21 10:25:00,37.99,38.0,37.97,37.99,25100.0,24.4679,24.4744,24.4551,24.4679,25100.0
2007-05-21 10:30:00,37.99,38.0,37.99,37.99,10900.0,24.4679,24.4744,24.4679,24.4679,10900.0
2007-05-21 10:35:00,38.0,38.0,37.99,37.99,17800.0,24.4744,24.4744,24.4679,24.4679,17800.0
2007-05-21 10:40:00,37.99,38.0,37.99,37.99,28200.0,24.4679,24.4744,24.4679,24.4679,28200.0
2007-05-21 10:45:00,37.99,38.0,37.98,37.99,34000.0,24.4679,24.4744,24.4615,24.4679,34000.0
2007-05-21 10:50:00,37.98,38.0,37.98,37.99,39900.0,24.4615,24.4744,24.4615,24.4679,39900.0
2007-05-21 10:55:00,37.99,37.99,37.97,37.97,39400.0,24.4679,24.4679,24.4551,24.4551,39400.0
2007-05-21 11:00:00,37.97,37.98,37.92,37.94,47600.0,24.4551,24.4615,24.4229,24.4357,47600.0
2007-05-21 11:05:00,37.94,37.98,37.92,37.92,37300.0,24.4357,24.4615,24.4229,24.4229,37300.0
2007-05-21 11:10:00,37.92,37.93,37.91,37.92,7100.0,24.4229,24.4293,24.4164,24.4229,7100.0
2007-05-21 11:15:00,37.92,37.94,37.9,37.9,19800.0,24.4229,24.4357,24.41,24.41,19800.0
2007-05-21 11:20:00,37.9,37.93,37.87,37.93,28300.0,24.41,24.4293,24.3907,24.4293,28300.0
2007-05-21 11:25:00,37.93,37.94,37.82,37.86,21600.0,24.4293,24.4357,24.3585,24.3842,21600.0
2007-05-21 11:30:00,37.86,37.9,37.83,37.84,30200.0,24.3842,24.41,24.3649,24.3713,30200.0
2007-05-21 11:35:00,37.84,37.92,37.84,37.91,35100.0,24.3713,24.4229,24.3713,24.4164,35100.0
2007-05-21 11:40:00,37.91,37.92,37.89,37.91,167600.0,24.4164,24.4229,24.4035,24.4164,167600.0
2007-05-21 11:45:00,37.92,37.94,37.91,37.93,12200.0,24.4229,24.4357,24.4164,24.4293,12200.0
2007-05-21 11:50:00,37.94,37.98,37.94,37.98,21300.0,24.4357,24.4615,24.4357,24.4615,21300.0
2007-05-21 11:55:00,37.98,38.08,37.97,38.06,385100.0,24.4615,24.5259,24.4551,24.513,385100.0
2007-05-21 12:00:00,38.07,38.12,38.07,38.12,30200.0,24.5195,24.5517,24.5195,24.5517,30200.0
2007-05-21 12:05:00,38.12,38.19,38.12,38.19,22300.0,24.5517,24.5968,24.5517,24.5968,22300.0
2007-05-21 12:10:00,38.2,38.23,38.19,38.21,25900.0,24.6032,24.6225,24.5968,24.6096,25900.0
2007-05-21 12:15:00,38.21,38.21,38.13,38.14,17800.0,24.6096,24.6096,24.5581,24.5646,17800.0
2007-05-21 12:20:00,38.15,38.2,38.15,38.19,14900.0,24.571,24.6032,24.571,24.5968,14900.0
2007-05-21 12:25:00,38.18,38.2,38.18,38.19,8300.0,24.5903,24.6032,24.5903,24.5968,8300.0
2007-05-21 12:30:00,38.19,38.23,38.19,38.23,8000.0,24.5968,24.6225,24.5968,24.6225,8000.0
2007-05-21 12:35:00,38.23,38.23,38.16,38.17,28700.0,24.6225,24.6225,24.5774,24.5839,28700.0
2007-05-21 12:40:00,38.16,38.17,38.15,38.15,6700.0,24.5774,24.5839,24.571,24.571,6700.0
2007-05-21 12:45:00,38.15,38.15,38.09,38.15,17500.0,24.571,24.571,24.5324,24.571,17500.0
2007-05-21 12:50:00,38.17,38.18,38.15,38.15,8800.0,24.5839,24.5903,24.571,24.571,8800.0
2007-05-21 12:55:00,38.16,38.17,38.15,38.16,6100.0,24.5774,24.5839,24.571,24.5774,6100.0
2007-05-21 13:00:00,38.16,38.2,38.16,38.19,12700.0,24.5774,24.6032,24.5774,24.5968,12700.0
2007-05-21 13:05:00,38.18,38.21,38.17,38.21,14200.0,24.5903,24.6096,24.5839,24.6096,14200.0
2007-05-21 13:10:00,38.2,38.25,38.19,38.24,36200.0,24.6032,24.6354,24.5968,24.629,36200.0
2007-05-21 13:15:00,38.24,38.25,38.22,38.25,11500.0,24.629,24.6354,24.6161,24.6354,11500.0
2007-05-21 13:20:00,38.24,38.25,38.22,38.25,17600.0,24.629,24.6354,24.6161,24.6354,17600.0
2007-05-21 13:25:00,38.25,38.29,38.25,38.26,22000.0,24.6354,24.6612,24.6354,24.6418,22000.0
2007-05-21 13:30:00,38.27,38.27,38.25,38.27,13700.0,24.6483,24.6483,24.6354,24.6483,13700.0
2007-05-21 13:35:00,38.26,38.29,38.22,38.26,31600.0,24.6418,24.6612,24.6161,24.6418,31600.0
2007-05-21 13:40:00,38.26,38.27,38.19,38.19,14800.0,24.6418,24.6483,24.5968,24.5968,14800.0
2007-05-21 13:45:00,38.2,38.23,38.19,38.22,13200.0,24.6032,24.6225,24.5968,24.6161,13200.0
2007-05-21 13:50:00,38.22,38.27,38.22,38.24,18200.0,24.6161,24.6483,24.6161,24.629,18200.0
2007-05-21 13:55:00,38.24,38.28,38.24,38.25,13400.0,24.629,24.6547,24.629,24.6354,13400.0
2007-05-21 14:00:00,38.25,38.26,38.21,38.23,20800.0,24.6354,24.6418,24.6096,24.6225,20800.0
2007-05-21 14:05:00,38.24,38.25,38.21,38.24,12500.0,24.629,24.6354,24.6096,24.629,12500.0
2007-05-21 14:10:00,38.24,38.27,38.23,38.25,19400.0,24.629,24.6483,24.6225,24.6354,19400.0
2007-05-21 14:15:00,38.25,38.3,38.25,38.3,11000.0,24.6354,24.6676,24.6354,24.6676,11000.0
2007-05-21 14:20:00,38.29,38.31,38.29,38.31,25600.0,24.6612,24.674,24.6612,24.674,25600.0
2007-05-21 14:25:00,38.32,38.33,38.29,38.3,18900.0,24.6805,24.6869,24.6612,24.6676,18900.0
2007-05-21 14:30:00,38.29,38.32,38.29,38.31,11300.0,24.6612,24.6805,24.6612,24.674,11300.0
2007-05-21 14:35:00,38.32,38.34,38.3,38.34,15200.0,24.6805,24.6934,24.6676,24.6934,15200.0
2007-05-21 14:40:00,38.33,38.37,38.33,38.37,15900.0,24.6869,24.7127,24.6869,24.7127,15900.0
2007-05-21 14:45:00,38.37,38.44,38.37,38.43,31100.0,24.7127,24.7578,24.7127,24.7513,31100.0
2007-05-21 14:50:00,38.43,38.47,38.43,38.46,41700.0,24.7513,24.7771,24.7513,24.7707,41700.0
2007-05-21 14:55:00,38.46,38.5,38.39,38.41,111900.0,24.7707,24.7964,24.7256,24.7385,111900.0
2007-05-21 15:00:00,38.42,38.42,38.3,38.3,22300.0,24.7449,24.7449,24.6676,24.6676,22300.0
2007-05-21 15:05:00,38.3,38.3,38.2,38.21,32700.0,24.6676,24.6676,24.6032,24.6096,32700.0
2007-05-21 15:10:00,38.21,38.24,38.18,38.23,35000.0,24.6096,24.629,24.5903,24.6225,35000.0
2007-05-21 15:15:00,38.22,38.24,38.2,38.24,18400.0,24.6161,24.629,24.6032,24.629,18400.0
2007-05-21 15:20:00,38.23,38.25,38.15,38.22,38500.0,24.6225,24.6354,24.571,24.6161,38500.0
2007-05-21 15:25:00,38.22,38.25,38.21,38.22,37200.0,24.6161,24.6354,24.6096,24.6161,37200.0
2007-05-21 15:30:00,38.21,38.22,38.19,38.2,28100.0,24.6096,24.6161,24.5968,24.6032,28100.0
2007-05-21 15:35:00,38.2,38.26,38.19,38.26,31400.0,24.6032,24.6418,24.5968,24.6418,31400.0
2007-05-21 15:40:00,38.26,38.28,38.22,38.28,39200.0,24.6418,24.6547,24.6161,24.6547,39200.0
2007-05-21 15:45:00,38.28,38.33,38.28,38.31,47000.0,24.6547,24.6869,24.6547,24.674,47000.0
2007-05-21 15:50:00,38.31,38.31,38.25,38.3,33300.0,24.674,24.674,24.6354,24.6676,33300.0
2007-05-21 15:55:00,38.29,38.37,38.27,38.3,65600.0,24.6612,24.7127,24.6483,24.6676,65600.0
2007-05-22 09:30:00,38.35,38.35,38.21,38.32,57500.0,24.6998,24.6998,24.6096,24.6805,57500.0
2007-05-22 09:35:00,38.35,38.45,38.32,38.34,42600.0,24.6998,24.7642,24.6805,24.6934,42600.0
2007-05-22 09:40:00,38.35,38.47,38.34,38.44,38400.0,24.6998,24.7771,24.6934,24.7578,38400.0
2007-05-22 09:45:00,38.43,38.44,38.22,38.25,45900.0,24.7513,24.7578,24.6161,24.6354,45900.0
2007-05-22 09:50:00,38.25,38.33,38.23,38.32,31000.0,24.6354,24.6869,24.6225,24.6805,31000.0
2007-05-22 09:55:00,38.33,38.39,38.33,38.39,84000.0,24.6869,24.7256,24.6869,24.7256,84000.0
2007-05-22 10:00:00,38.39,38.5,38.39,38.48,36100.0,24.7256,24.7964,24.7256,24.7835,36100.0
2007-05-22 10:05:00,38.49,38.55,38.41,38.42,196000.0,24.79,24.8286,24.7385,24.7449,196000.0
2007-05-22 10:10:00,38.43,38.43,38.34,38.36,88200.0,24.7513,24.7513,24.6934,24.7062,88200.0
2007-05-22 10:15:00,38.36,38.4,38.34,38.39,87800.0,24.7062,24.732,24.6934,24.7256,87800.0
2007-05-22 10:20:00,38.39,38.45,38.36,38.45,113900.0,24.7256,24.7642,24.7062,24.7642,113900.0
2007-05-22 10:25:00,38.45,38.53,38.44,38.53,80900.0,24.7642,24.8157,24.7578,24.8157,80900.0
2007-05-22 10:30:00,38.53,38.61,38.53,38.61,61800.0,24.8157,24.8673,24.8157,24.8673,61800.0
2007-05-22 10:35:00,38.61,38.66,38.6,38.6,212000.0,24.8673,24.8995,24.8608,24.8608,212000.0
2007-05-22 10:40:00,38.6,38.65,38.6,38.62,91600.0,24.8608,24.893,24.8608,24.8737,91600.0
2007-05-22 10:45:00,38.62,38.63,38.5,38.55,129100.0,24.8737,24.8801,24.7964,24.8286,129100.0
2007-05-22 10:50:00,38.56,38.61,38.52,38.53,46300.0,24.8351,24.8673,24.8093,24.8157,46300.0
2007-05-22 10:55:00,38.53,38.57,38.51,38.53,17400.0,24.8157,24.8415,24.8029,24.8157,17400.0
2007-05-22 11:00:00,38.53,38.54,38.43,38.48,21000.0,24.8157,24.8222,24.7513,24.7835,21000.0
2007-05-22 11:05:00,38.48,38.48,38.44,38.45,17400.0,24.7835,24.7835,24.7578,24.7642,17400.0
2007-05-22 11:10:00,38.45,38.46,38.43,38.43,17300.0,24.7642,24.7707,24.7513,24.7513,17300.0
2007-05-22 11:15:00,38.43,38.47,38.41,38.45,139400.0,24.7513,24.7771,24.7385,24.7642,139400.0
2007-05-22 11:20:00,38.46,38.46,38.44,38.45,15200.0,24.7707,24.7707,24.7578,24.7642,15200.0
2007-05-22 11:25:00,38.46,38.46,38.44,38.45,16100.0,24.7707,24.7707,24.7578,24.7642,16100.0
2007-05-22 11:30:00,38.45,38.46,38.44,38.44,17600.0,24.7642,24.7707,24.7578,24.7578,17600.0
2007-05-22 11:35:00,38.44,38.47,38.44,38.45,20700.0,24.7578,24.7771,24.7578,24.7642,20700.0
2007-05-22 11:40:00,38.45,38.51,38.42,38.42,74400.0,24.7642,24.8029,24.7449,24.7449,74400.0
2007-05-22 11:45:00,38.41,38.47,38.41,38.45,27000.0,24.7385,24.7771,24.7385,24.7642,27000.0
2007-05-22 11:50:00,38.45,38.46,38.44,38.44,16000.0,24.7642,24.7707,24.7578,24.7578,16000.0
2007-05-22 11:55:00,38.44,38.46,38.44,38.45,16200.0,24.7578,24.7707,24.7578,24.7642,16200.0
2007-05-22 12:00:00,38.44,38.45,38.44,38.44,11800.0,24.7578,24.7642,24.7578,24.7578,11800.0
2007-05-22 12:05:00,38.44,38.5,38.43,38.5,21600.0,24.7578,24.7964,24.7513,24.7964,21600.0
2007-05-22 12:10:00,38.5,38.52,38.49,38.51,14200.0,24.7964,24.8093,24.79,24.8029,14200.0
2007-05-22 12:15:00,38.51,38.56,38.51,38.55,20400.0,24.8029,24.8351,24.8029,24.8286,20400.0
2007-05-22 12:20:00,38.55,38.56,38.54,38.56,19200.0,24.8286,24.8351,24.8222,24.8351,19200.0
2007-05-22 12:25:00,38.56,38.57,38.55,38.55,19600.0,24.8351,24.8415,24.8286,24.8286,19600.0
2007-05-22 12:30:00,38.55,38.56,38.51,38.54,18100.0,24.8286,24.8351,24.8029,24.8222,18100.0
2007-05-22 12:35:00,38.54,38.57,38.5,38.53,253100.0,24.8222,24.8415,24.7964,24.8157,253100.0
2007-05-22 12:40:00,38.52,38.56,38.51,38.52,86000.0,24.8093,24.8351,24.8029,24.8093,86000.0
2007-05-22 12:45:00,38.52,38.55,38.52,38.54,12900.0,24.8093,24.8286,24.8093,24.8222,12900.0
2007-05-22 12:50:00,38.54,38.57,38.54,38.57,28700.0,24.8222,24.8415,24.8222,24.8415,28700.0
2007-05-22 12:55:00,38.58,38.59,38.55,38.58,64700.0,24.8479,24.8544,24.8286,24.8479,64700.0
2007-05-22 13:00:00,38.58,38.6,38.55,38.59,110400.0,24.8479,24.8608,24.8286,24.8544,110400.0
2007-05-22 13:05:00,38.59,38.65,38.59,38.65,24400.0,24.8544,24.893,24.8544,24.893,24400.0
2007-05-22 13:10:00,38.65,38.65,38.59,38.59,11000.0,24.893,24.893,24.8544,24.8544,11000.0
2007-05-22 13:15:00,38.6,38.62,38.54,38.57,19300.0,24.8608,24.8737,24.8222,24.8415,19300.0
2007-05-22 13:20:00,38.56,38.58,38.55,38.56,15300.0,24.8351,24.8479,24.8286,24.8351,15300.0
2007-05-22 13:25:00,38.56,38.57,38.55,38.56,22000.0,24.8351,24.8415,24.8286,24.8351,22000.0
2007-05-22 13:30:00,38.56,38.6,38.55,38.6,20100.0,24.8351,24.8608,24.8286,24.8608,20100.0
2007-05-22 13:35:00,38.6,38.62,38.6,38.61,16900.0,24.8608,24.8737,24.8608,24.8673,16900.0
2007-05-22 13:40:00,38.61,38.71,38.61,38.71,24100.0,24.8673,24.9317,24.8673,24.9317,24100.0
2007-05-22 13:45:00,38.7,38.7,38.66,38.67,60700.0,24.9252,24.9252,24.8995,24.9059,60700.0
2007-05-22 13:50:00,38.67,38.74,38.67,38.7,52900.0,24.9059,24.951,24.9059,24.9252,52900.0
2007-05-22 13:55:00,38.72,38.72,38.61,38.64,27400.0,24.9381,24.9381,24.8673,24.8866,27400.0
2007-05-22 14:00:00,38.65,38.68,38.62,38.68,26200.0,24.893,24.9123,24.8737,24.9123,26200.0
2007-05-22 14:05:00,38.69,38.73,38.68,38.72,16600.0,24.9188,24.9446,24.9123,24.9381,16600.0
2007-05-22 14:10:00,38.73,38.74,38.69,38.7,57700.0,24.9446,24.951,24.9188,24.9252,57700.0
2007-05-22 14:15:00,38.7,38.71,38.67,38.68,22900.0,24.9252,24.9317,24.9059,24.9123,22900.0
2007-05-22 14:20:00,38.69,38.7,38.67,38.69,33500.0,24.9188,24.9252,24.9059,24.9188,33500.0
2007-05-22 14:25:00,38.7,38.73,38.69,38.7,32500.0,24.9252,24.9446,24.9188,24.9252,32500.0
2007-05-22 14:30:00,38.69,38.75,38.68,38.73,51400.0,24.9188,24.9574,24.9123,24.9446,51400.0
2007-05-22 14:35:00,38.74,38.74,38.65,38.66,147900.0,24.951,24.951,24.893,24.8995,147900.0
2007-05-22 14:40:00,38.67,38.69,38.66,38.67,45200.0,24.9059,24.9188,24.8995,24.9059,45200.0
2007-05-22 14:45:00,38.67,38.7,38.67,38.67,26200.0,24.9059,24.9252,24.9059,24.9059,26200.0
2007-05-22 14:50:00,38.68,38.68,38.62,38.64,46800.0,24.9123,24.9123,24.8737,24.8866,46800.0
2007-05-22 14:55:00,38.65,38.65,38.58,38.61,35600.0,24.893,24.893,24.8479,24.8673,35600.0
2007-05-22 15:00:00,38.61,38.62,38.56,38.6,30800.0,24.8673,24.8737,24.8351,24.8608,30800.0
2007-05-22 15:05:00,38.6,38.66,38.59,38.65,16800.0,24.8608,24.8995,24.8544,24.893,16800.0
2007-05-22 15:10:00,38.66,38.68,38.56,38.6,44700.0,24.8995,24.9123,24.8351,24.8608,44700.0
2007-05-22 15:15:00,38.6,38.61,38.52,38.53,27500.0,24.8608,24.8673,24.8093,24.8157,27500.0
2007-05-22 15:20:00,38.55,38.55,38.49,38.5,39800.0,24.8286,24.8286,24.79,24.7964,39800.0
2007-05-22 15:25:00,38.5,38.56,38.5,38.55,16900.0,24.7964,24.8351,24.7964,24.8286,16900.0
2007-05-22 15:30:00,38.56,38.61,38.54,38.58,31400.0,24.8351,24.8673,24.8222,24.8479,31400.0
2007-05-22 15:35:00,38.58,38.58,38.54,38.58,24500.0,24.8479,24.8479,24.8222,24.8479,24500.0
2007-05-22 15:40:00,38.58,38.58,38.57,38.58,35100.0,24.8479,24.8479,24.8415,24.8479,35100.0
2007-05-22 15:45:00,38.57,38.58,38.56,38.57,33100.0,24.8415,24.8479,24.8351,24.8415,33100.0
2007-05-22 15:50:00,38.57,38.6,38.55,38.59,44300.0,24.8415,24.8608,24.8286,24.8544,44300.0
2007-05-22 15:55:00,38.6,38.6,38.51,38.58,46200.0,24.8608,24.8608,24.8029,24.8479,46200.0
2007-05-23 09:30:00,38.82,38.9,38.66,38.9,120400.0,25.0025,25.054,24.8995,25.054,120400.0
2007-05-23 09:35:00,38.88,38.9,38.78,38.86,44800.0,25.0412,25.054,24.9768,25.0283,44800.0
2007-05-23 09:40:00,38.86,38.86,38.78,38.79,35700.0,25.0283,25.0283,24.9768,24.9832,35700.0
2007-05-23 09:45:00,38.77,38.85,38.74,38.85,29200.0,24.9703,25.0218,24.951,25.0218,29200.0
2007-05-23 09:50:00,38.85,38.87,38.73,38.76,37700.0,25.0218,25.0347,24.9446,24.9639,37700.0
2007-05-23 09:55:00,38.76,38.91,38.76,38.89,61900.0,24.9639,25.0605,24.9639,25.0476,61900.0
2007-05-23 10:00:00,38.89,38.91,38.86,38.89,38800.0,25.0476,25.0605,25.0283,25.0476,38800.0
2007-05-23 10:05:00,38.89,38.9,38.83,38.84,17500.0,25.0476,25.054,25.009,25.0154,17500.0
2007-05-23 10:10:00,38.83,38.84,38.78,38.82,22600.0,25.009,25.0154,24.9768,25.0025,22600.0
2007-05-23 10:15:00,38.82,38.87,38.82,38.85,26800.0,25.0025,25.0347,25.0025,25.0218,26800.0
2007-05-23 10:20:00,38.85,38.85,38.82,38.84,28900.0,25.0218,25.0218,25.0025,25.0154,28900.0
2007-05-23 10:25:00,38.84,38.88,38.82,38.87,35400.0,25.0154,25.0412,25.0025,25.0347,35400.0
2007-05-23 10:30:00,38.87,38.9,38.85,38.85,33800.0,25.0347,25.054,25.0218,25.0218,33800.0
2007-05-23 10:35:00,38.85,38.86,38.76,38.8,41600.0,25.0218,25.0283,24.9639,24.9896,41600.0
2007-05-23 10:40:00,38.79,38.86,38.77,38.85,26500.0,24.9832,25.0283,24.9703,25.0218,26500.0
2007-05-23 10:45:00,38.86,38.86,38.83,38.84,35100.0,25.0283,25.0283,25.009,25.0154,35100.0
2007-05-23 10:50:00,38.84,38.88,38.82,38.82,20400.0,25.0154,25.0412,25.0025,25.0025,20400.0
2007-05-23 10:55:00,38.82,38.9,38.82,38.88,18000.0,25.0025,25.054,25.0025,25.0412,18000.0
2007-05-23 11:00:00,38.88,38.89,38.86,38.87,117500.0,25.0412,25.0476,25.0283,25.0347,117500.0
2007-05-23 11:05:00,38.88,38.88,38.86,38.87,10400.0,25.0412,25.0412,25.0283,25.0347,10400.0
2007-05-23 11:10:00,38.87,38.91,38.87,38.89,34900.0,25.0347,25.0605,25.0347,25.0476,34900.0
2007-05-23 11:15:00,38.89,38.92,38.88,38.91,29600.0,25.0476,25.0669,25.0412,25.0605,29600.0
2007-05-23 11:20:00,38.9,38.93,38.9,38.92,22200.0,25.054,25.0734,25.054,25.0669,22200.0
2007-05-23 11:25:00,38.92,38.97,38.91,38.96,46000.0,25.0669,25.0991,25.0605,25.0927,46000.0
2007-05-23 11:30:00,38.96,38.96,38.87,38.89,17400.0,25.0927,25.0927,25.0347,25.0476,17400.0
2007-05-23 11:35:00,38.89,38.89,38.85,38.85,11700.0,25.0476,25.0476,25.0218,25.0218,11700.0
2007-05-23 11:40:00,38.85,38.85,38.77,38.78,25600.0,25.0218,25.0218,24.9703,24.9768,25600.0
2007-05-23 11:45:00,38.78,38.87,38.78,38.85,27800.0,24.9768,25.0347,24.9768,25.0218,27800.0
2007-05-23 11:50:00,38.85,38.86,38.84,38.85,17600.0,25.0218,25.0283,25.0154,25.0218,17600.0
2007-05-23 11:55:00,38.85,38.89,38.84,38.84,28200.0,25.0218,25.0476,25.0154,25.0154,28200.0
2007-05-23 12:00:00,38.84,38.84,38.78,38.81,6600.0,25.0154,25.0154,24.9768,24.9961,6600.0
2007-05-23 12:05:00,38.81,38.82,38.8,38.81,4000.0,24.9961,25.0025,24.9896,24.9961,4000.0
2007-05-23 12:10:00,38.81,38.81,38.78,38.8,12200.0,24.9961,24.9961,24.9768,24.9896,12200.0
2007-05-23 12:15:00,38.8,38.82,38.79,38.8,11500.0,24.9896,25.0025,24.9832,24.9896,11500.0
2007-05-23 12:20:00,38.8,38.81,38.78,38.79,14500.0,24.9896,24.9961,24.9768,24.9832,14500.0
2007-05-23 12:25:00,38.79,38.8,38.78,38.78,7100.0,24.9832,24.9896,24.9768,24.9768,7100.0
2007-05-23 12:30:00,38.79,38.8,38.75,38.78,17700.0,24.9832,24.9896,24.9574,24.9768,17700.0
2007-05-23 12:35:00,38.78,38.78,38.74,38.76,13500.0,24.9768,24.9768,24.951,24.9639,13500.0
2007-05-23 12:40:00,38.76,38.77,38.72,38.77,16300.0,24.9639,24.9703,24.9381,24.9703,16300.0
2007-05-23 12:45:00,38.77,38.79,38.77,38.78,13300.0,24.9703,24.9832,24.9703,24.9768,13300.0
2007-05-23 12:50:00,38.79,38.79,38.76,38.76,6700.0,24.9832,24.9832,24.9639,24.9639,6700.0
2007-05-23 12:55:00,38.75,38.76,38.75,38.76,3100.0,24.9574,24.9639,24.9574,24.9639,3100.0
2007-05-23 13:00:00,38.75,38.78,38.75,38.78,11700.0,24.9574,24.9768,24.9574,24.9768,11700.0
2007-05-23 13:05:00,38.77,38.81,38.77,38.81,13100.0,24.9703,24.9961,24.9703,24.9961,13100.0
2007-05-23 13:10:00,38.81,38.84,38.8,38.83,14100.0,24.9961,25.0154,24.9896,25.009,14100.0
2007-05-23 13:15:00,38.84,38.84,38.81,38.83,39100.0,25.0154,25.0154,24.9961,25.009,39100.0
2007-05-23 13:20:00,38.82,38.84,38.82,38.84,15800.0,25.0025,25.0154,25.0025,25.0154,15800.0
2007-05-23 13:25:00,38.83,38.83,38.8,38.82,16100.0,25.009,25.009,24.9896,25.0025,16100.0
2007-05-23 13:30:00,38.82,38.83,38.81,38.81,7700.0,25.0025,25.009,24.9961,24.9961,7700.0
2007-05-23 13:35:00,38.81,38.82,38.8,38.8,16400.0,24.9961,25.0025,24.9896,24.9896,16400.0
2007-05-23 13:40:00,38.81,38.81,38.76,38.79,32600.0,24.9961,24.9961,24.9639,24.9832,32600.0
2007-05-23 13:45:00,38.78,38.78,38.76,38.77,4000.0,24.9768,24.9768,24.9639,24.9703,4000.0
2007-05-23 13:50:00,38.77,38.81,38.77,38.8,17700.0,24.9703,24.9961,24.9703,24.9896,17700.0
2007-05-23 13:55:00,38.8,38.81,38.79,38.8,16600.0,24.9896,24.9961,24.9832,24.9896,16600.0
2007-05-23 14:00:00,38.79,38.81,38.65,38.67,23100.0,24.9832,24.9961,24.893,24.9059,23100.0
2007-05-23 14:05:00,38.66,38.8,38.64,38.75,60000.0,24.8995,24.9896,24.8866,24.9574,60000.0
2007-05-23 14:10:00,38.75,38.75,38.66,38.73,42700.0,24.9574,24.9574,24.8995,24.9446,42700.0
2007-05-23 14:15:00,38.74,38.77,38.64,38.64,23800.0,24.951,24.9703,24.8866,24.8866,23800.0
2007-05-23 14:20:00,38.64,38.71,38.6,38.67,38300.0,24.8866,24.9317,24.8608,24.9059,38300.0
2007-05-23 14:25:00,38.67,38.67,38.6,38.62,48700.0,24.9059,24.9059,24.8608,24.8737,48700.0
2007-05-23 14:30:00,38.62,38.66,38.61,38.65,19800.0,24.8737,24.8995,24.8673,24.893,19800.0
2007-05-23 14:35:00,38.65,38.67,38.63,38.66,43500.0,24.893,24.9059,24.8801,24.8995,43500.0
2007-05-23 14:40:00,38.66,38.67,38.65,38.66,158300.0,24.8995,24.9059,24.893,24.8995,158300.0
2007-05-23 14:45:00,38.66,38.75,38.66,38.7,24100.0,24.8995,24.9574,24.8995,24.9252,24100.0
2007-05-23 14:50:00,38.69,38.7,38.67,38.69,8500.0,24.9188,24.9252,24.9059,24.9188,8500.0
2007-05-23 14:55:00,38.69,38.72,38.66,38.71,19600.0,24.9188,24.9381,24.8995,24.9317,19600.0
2007-05-23 15:00:00,38.71,38.72,38.69,38.69,14100.0,24.9317,24.9381,24.9188,24.9188,14100.0
2007-05-23 15:05:00,38.69,38.7,38.63,38.63,17500.0,24.9188,24.9252,24.8801,24.8801,17500.0
2007-05-23 15:10:00,38.63,38.63,38.6,38.63,19600.0,24.8801,24.8801,24.8608,24.8801,19600.0
2007-05-23 15:15:00,38.62,38.65,38.62,38.63,16700.0,24.8737,24.893,24.8737,24.8801,16700.0
2007-05-23 15:20:00,38.63,38.66,38.6,38.65,29100.0,24.8801,24.8995,24.8608,24.893,29100.0
2007-05-23 15:25:00,38.65,38.66,38.6,38.6,20800.0,24.893,24.8995,24.8608,24.8608,20800.0
2007-05-23 15:30:00,38.6,38.61,38.56,38.6,36900.0,24.8608,24.8673,24.8351,24.8608,36900.0
2007-05-23 15:35:00,38.6,38.65,38.6,38.64,37800.0,24.8608,24.893,24.8608,24.8866,37800.0
2007-05-23 15:40:00,38.65,38.65,38.55,38.59,42800.0,24.893,24.893,24.8286,24.8544,42800.0
2007-05-23 15:45:00,38.6,38.6,38.52,38.52,24800.0,24.8608,24.8608,24.8093,24.8093,24800.0
2007-05-23 15:50:00,38.53,38.55,38.49,38.54,70500.0,24.8157,24.8286,24.79,24.8222,70500.0
2007-05-23 15:55:00,38.54,38.56,38.5,38.52,66400.0,24.8222,24.8351,24.7964,24.8093,66400.0
2007-05-24 09:30:00,37.86,38.7,37.8,38.7,57700.0,24.3842,24.9252,24.3456,24.9252,57700.0
2007-05-24 09:35:00,38.7,38.85,38.6,38.61,77300.0,24.9252,25.0218,24.8608,24.8673,77300.0
2007-05-24 09:40:00,38.62,38.63,38.6,38.61,41200.0,24.8737,24.8801,24.8608,24.8673,41200.0
2007-05-24 09:45:00,38.61,38.72,38.61,38.72,58700.0,24.8673,24.9381,24.8673,24.9381,58700.0
2007-05-24 09:50:00,38.71,38.74,38.68,38.72,29600.0,24.9317,24.951,24.9123,24.9381,29600.0
2007-05-24 09:55:00,38.72,38.75,38.65,38.66,34900.0,24.9381,24.9574,24.893,24.8995,34900.0
2007-05-24 10:00:00,38.68,38.75,38.66,38.69,60800.0,24.9123,24.9574,24.8995,24.9188,60800.0
2007-05-24 10:05:00,38.7,38.71,38.64,38.68,35600.0,24.9252,24.9317,24.8866,24.9123,35600.0
2007-05-24 10:10:00,38.68,38.7,38.64,38.64,24400.0,24.9123,24.9252,24.8866,24.8866,24400.0
2007-05-24 10:15:00,38.63,38.74,38.63,38.7,23100.0,24.8801,24.951,24.8801,24.9252,23100.0
2007-05-24 10:20:00,38.7,38.72,38.69,38.72,17200.0,24.9252,24.9381,24.9188,24.9381,17200.0
2007-05-24 10:25:00,38.72,38.74,38.69,38.73,151800.0,24.9381,24.951,24.9188,24.9446,151800.0
2007-05-24 10:30:00,38.74,38.74,38.68,38.7,52200.0,24.951,24.951,24.9123,24.9252,52200.0
2007-05-24 10:35:00,38.69,38.73,38.61,38.62,30500.0,24.9188,24.9446,24.8673,24.8737,30500.0
2007-05-24 10:40:00,38.62,38.68,38.6,38.65,42700.0,24.8737,24.9123,24.8608,24.893,42700.0
2007-05-24 10:45:00,38.64,38.65,38.62,38.64,30700.0,24.8866,24.893,24.8737,24.8866,30700.0
2007-05-24 10:50:00,38.63,38.64,38.6,38.6,31600.0,24.8801,24.8866,24.8608,24.8608,31600.0
2007-05-24 10:55:00,38.6,38.6,38.42,38.44,72000.0,24.8608,24.8608,24.7449,24.7578,72000.0
2007-05-24 11:00:00,38.44,38.44,38.31,38.36,95000.0,24.7578,24.7578,24.674,24.7062,95000.0
2007-05-24 11:05:00,38.36,38.37,38.34,38.35,53200.0,24.7062,24.7127,24.6934,24.6998,53200.0
2007-05-24 11:10:00,38.35,38.35,38.16,38.16,31100.0,24.6998,24.6998,24.5774,24.5774,31100.0
2007-05-24 11:15:00,38.17,38.19,38.11,38.13,60100.0,24.5839,24.5968,24.5452,24.5581,60100.0
2007-05-24 11:20:00,38.12,38.21,38.12,38.2,39100.0,24.5517,24.6096,24.5517,24.6032,39100.0
2007-05-24 11:25:00,38.2,38.23,38.15,38.15,38000.0,24.6032,24.6225,24.571,24.571,38000.0
2007-05-24 11:30:00,38.15,38.22,38.12,38.21,64100.0,24.571,24.6161,24.5517,24.6096,64100.0
2007-05-24 11:35:00,38.21,38.3,38.21,38.29,23800.0,24.6096,24.6676,24.6096,24.6612,23800.0
2007-05-24 11:40:00,38.29,38.3,38.22,38.27,27400.0,24.6612,24.6676,24.6161,24.6483,27400.0
2007-05-24 11:45:00,38.27,38.36,38.27,38.36,10600.0,24.6483,24.7062,24.6483,24.7062,10600.0
2007-05-24 11:50:00,38.36,38.42,38.36,38.36,22500.0,24.7062,24.7449,24.7062,24.7062,22500.0
2007-05-24 11:55:00,38.36,38.36,38.26,38.26,22900.0,24.7062,24.7062,24.6418,24.6418,22900.0
2007-05-24 12:00:00,38.25,38.35,38.2,38.34,40600.0,24.6354,24.6998,24.6032,24.6934,40600.0
2007-05-24 12:05:00,38.34,38.34,38.21,38.25,14900.0,24.6934,24.6934,24.6096,24.6354,14900.0
2007-05-24 12:10:00,38.24,38.24,38.18,38.19,20500.0,24.629,24.629,24.5903,24.5968,20500.0
2007-05-24 12:15:00,38.19,38.21,38.19,38.19,15100.0,24.5968,24.6096,24.5968,24.5968,15100.0
2007-05-24 12:20:00,38.19,38.23,38.15,38.21,37700.0,24.5968,24.6225,24.571,24.6096,37700.0
2007-05-24 12:25:00,38.22,38.22,38.15,38.15,26900.0,24.6161,24.6161,24.571,24.571,26900.0
2007-05-24 12:30:00,38.16,38.16,38.04,38.04,50900.0,24.5774,24.5774,24.5001,24.5001,50900.0
2007-05-24 12:35:00,38.06,38.11,38.05,38.08,16600.0,24.513,24.5452,24.5066,24.5259,16600.0
2007-05-24 12:40:00,38.07,38.09,38.03,38.08,26400.0,24.5195,24.5324,24.4937,24.5259,26400.0
2007-05-24 12:45:00,38.09,38.13,38.08,38.09,15400.0,24.5324,24.5581,24.5259,24.5324,15400.0
2007-05-24 12:50:00,38.08,38.08,38.01,38.03,15400.0,24.5259,24.5259,24.4808,24.4937,15400.0
2007-05-24 12:55:00,38.03,38.11,38.03,38.11,17100.0,24.4937,24.5452,24.4937,24.5452,17100.0
2007-05-24 13:00:00,38.11,38.11,38.07,38.07,12800.0,24.5452,24.5452,24.5195,24.5195,12800.0
2007-05-24 13:05:00,38.06,38.07,37.94,37.96,34100.0,24.513,24.5195,24.4357,24.4486,34100.0
2007-05-24 13:10:00,37.96,38.06,37.96,38.01,15900.0,24.4486,24.513,24.4486,24.4808,15900.0
2007-05-24 13:15:00,38.0,38.12,38.0,38.1,28700.0,24.4744,24.5517,24.4744,24.5388,28700.0
2007-05-24 13:20:00,38.1,38.12,38.07,38.11,20100.0,24.5388,24.5517,24.5195,24.5452,20100.0
2007-05-24 13:25:00,38.11,38.11,38.05,38.05,11900.0,24.5452,24.5452,24.5066,24.5066,11900.0
2007-05-24 13:30:00,38.05,38.05,37.98,37.98,25300.0,24.5066,24.5066,24.4615,24.4615,25300.0
2007-05-24 13:35:00,37.99,38.0,37.95,37.99,26300.0,24.4679,24.4744,24.4422,24.4679,26300.0
2007-05-24 13:40:00,37.98,38.04,37.95,38.04,25700.0,24.4615,24.5001,24.4422,24.5001,25700.0
2007-05-24 13:45:00,38.06,38.08,38.0,38.03,34300.0,24.513,24.5259,24.4744,24.4937,34300.0
2007-05-24 13:50:00,38.02,38.07,38.0,38.06,26200.0,24.4873,24.5195,24.4744,24.513,26200.0
2007-05-24 13:55:00,38.06,38.11,38.04,38.1,16800.0,24.513,24.5452,24.5001,24.5388,16800.0
2007-05-24 14:00:00,38.11,38.13,38.05,38.06,18100.0,24.5452,24.5581,24.5066,24.513,18100.0
2007-05-24 14:05:00,38.07,38.07,38.0,38.04,28300.0,24.5195,24.5195,24.4744,24.5001,28300.0
2007-05-24 14:10:00,38.05,38.06,37.94,37.97,31400.0,24.5066,24.513,24.4357,24.4551,31400.0
2007-05-24 14:15:00,37.96,38.01,37.95,37.97,24600.0,24.4486,24.4808,24.4422,24.4551,24600.0
2007-05-24 14:20:00,37.98,38.05,37.98,38.05,38800.0,24.4615,24.5066,24.4615,24.5066,38800.0
2007-05-24 14:25:00,38.05,38.05,37.99,37.99,27500.0,24.5066,24.5066,24.4679,24.4679,27500.0
2007-05-24 14:30:00,37.99,38.0,37.95,37.97,32100.0,24.4679,24.4744,24.4422,24.4551,32100.0
2007-05-24 14:35:00,37.96,37.97,37.87,37.9,39700.0,24.4486,24.4551,24.3907,24.41,39700.0
2007-05-24 14:40:00,37.9,37.96,37.88,37.92,28900.0,24.41,24.4486,24.3971,24.4229,28900.0
2007-05-24 14:45:00,37.92,37.92,37.82,37.87,34700.0,24.4229,24.4229,24.3585,24.3907,34700.0
2007-05-24 14:50:00,37.87,37.89,37.82,37.89,27000.0,24.3907,24.4035,24.3585,24.4035,27000.0
2007-05-24 14:55:00,37.89,37.89,37.8,37.84,24500.0,24.4035,24.4035,24.3456,24.3713,24500.0
2007-05-24 15:00:00,37.84,37.91,37.84,37.87,29900.0,24.3713,24.4164,24.3713,24.3907,29900.0
2007-05-24 15:05:00,37.87,37.88,37.79,37.87,46300.0,24.3907,24.3971,24.3391,24.3907,46300.0
2007-05-24 15:10:00,37.87,37.88,37.79,37.84,36700.0,24.3907,24.3971,24.3391,24.3713,36700.0
2007-05-24 15:15:00,37.84,37.84,37.76,37.76,63600.0,24.3713,24.3713,24.3198,24.3198,63600.0
2007-05-24 15:20:00,37.76,37.81,37.72,37.73,27500.0,24.3198,24.352,24.294,24.3005,27500.0
2007-05-24 15:25:00,37.74,37.74,37.6,37.62,87400.0,24.3069,24.3069,24.2168,24.2296,87400.0
2007-05-24 15:30:00,37.62,37.66,37.59,37.65,114400.0,24.2296,24.2554,24.2103,24.249,114400.0
2007-05-24 15:35:00,37.64,37.68,37.62,37.64,45300.0,24.2425,24.2683,24.2296,24.2425,45300.0
2007-05-24 15:40:00,37.63,37.72,37.63,37.68,44100.0,24.2361,24.294,24.2361,24.2683,44100.0
2007-05-24 15:45:00,37.68,37.72,37.67,37.72,48100.0,24.2683,24.294,24.2618,24.294,48100.0
2007-05-24 15:50:00,37.72,37.72,37.68,37.7,55000.0,24.294,24.294,24.2683,24.2812,55000.0
2007-05-24 15:55:00,37.7,37.73,37.65,37.72,69900.0,24.2812,24.3005,24.249,24.294,69900.0
2007-05-25 09:30:00,37.71,38.0,37.5,37.92,60200.0,24.2876,24.4744,24.1524,24.4229,60200.0
2007-05-25 09:35:00,37.92,37.92,37.77,37.84,33700.0,24.4229,24.4229,24.3263,24.3713,33700.0
2007-05-25 09:40:00,37.81,37.88,37.81,37.84,35700.0,24.352,24.3971,24.352,24.3713,35700.0
2007-05-25 09:45:00,37.85,37.92,37.85,37.91,36100.0,24.3778,24.4229,24.3778,24.4164,36100.0
2007-05-25 09:50:00,37.91,37.93,37.85,37.93,55000.0,24.4164,24.4293,24.3778,24.4293,55000.0
2007-05-25 09:55:00,37.92,38.14,37.92,38.13,46100.0,24.4229,24.5646,24.4229,24.5581,46100.0
2007-05-25 10:00:00,38.13,38.16,38.07,38.15,44000.0,24.5581,24.5774,24.5195,24.571,44000.0
2007-05-25 10:05:00,38.16,38.24,38.16,38.21,35400.0,24.5774,24.629,24.5774,24.6096,35400.0
2007-05-25 10:10:00,38.21,38.25,38.2,38.22,36500.0,24.6096,24.6354,24.6032,24.6161,36500.0
2007-05-25 10:15:00,38.23,38.31,38.16,38.2,41700.0,24.6225,24.674,24.5774,24.6032,41700.0
2007-05-25 10:20:00,38.21,38.22,38.14,38.14,22600.0,24.6096,24.6161,24.5646,24.5646,22600.0
2007-05-25 10:25:00,38.14,38.19,38.14,38.18,38500.0,24.5646,24.5968,24.5646,24.5903,38500.0
2007-05-25 10:30:00,38.18,38.19,38.14,38.16,41500.0,24.5903,24.5968,24.5646,24.5774,41500.0
2007-05-25 10:35:00,38.15,38.22,38.1,38.22,43400.0,24.571,24.6161,24.5388,24.6161,43400.0
2007-05-25 10:40:00,38.21,38.28,38.21,38.28,37900.0,24.6096,24.6547,24.6096,24.6547,37900.0
2007-05-25 10:45:00,38.29,38.29,38.19,38.25,27900.0,24.6612,24.6612,24.5968,24.6354,27900.0
2007-05-25 10:50:00,38.26,38.29,38.24,38.25,29400.0,24.6418,24.6612,24.629,24.6354,29400.0
2007-05-25 10:55:00,38.24,38.25,38.19,38.25,29000.0,24.629,24.6354,24.5968,24.6354,29000.0
2007-05-25 11:00:00,38.25,38.32,38.2,38.31,42600.0,24.6354,24.6805,24.6032,24.674,42600.0
2007-05-25 11:05:00,38.32,38.39,38.32,38.39,25400.0,24.6805,24.7256,24.6805,24.7256,25400.0
2007-05-25 11:10:00,38.38,38.4,38.34,38.35,37900.0,24.7191,24.732,24.6934,24.6998,37900.0
2007-05-25 11:15:00,38.34,38.38,38.32,38.37,34600.0,24.6934,24.7191,24.6805,24.7127,34600.0
2007-05-25 11:20:00,38.37,38.38,38.33,38.34,32500.0,24.7127,24.7191,24.6869,24.6934,32500.0
2007-05-25 11:25:00,38.35,38.38,38.3,38.3,27700.0,24.6998,24.7191,24.6676,24.6676,27700.0
2007-05-25 11:30:00,38.3,38.34,38.27,38.3,39100.0,24.6676,24.6934,24.6483,24.6676,39100.0
2007-05-25 11:35:00,38.3,38.32,38.27,38.31,23400.0,24.6676,24.6805,24.6483,24.674,23400.0
2007-05-25 11:40:00,38.33,38.34,38.25,38.27,23100.0,24.6869,24.6934,24.6354,24.6483,23100.0
2007-05-25 11:45:00,38.26,38.34,38.26,38.34,29700.0,24.6418,24.6934,24.6418,24.6934,29700.0
2007-05-25 11:50:00,38.34,38.36,38.29,38.35,48900.0,24.6934,24.7062,24.6612,24.6998,48900.0
2007-05-25 11:55:00,38.35,38.45,38.33,38.36,42100.0,24.6998,24.7642,24.6869,24.7062,42100.0
2007-05-25 12:00:00,38.36,38.41,38.35,38.41,48100.0,24.7062,24.7385,24.6998,24.7385,48100.0
2007-05-25 12:05:00,38.42,38.45,38.36,38.4,71400.0,24.7449,24.7642,24.7062,24.732,71400.0
2007-05-25 12:10:00,38.37,38.41,38.22,38.34,33600.0,24.7127,24.7385,24.6161,24.6934,33600.0
2007-05-25 12:15:00,38.33,38.36,38.29,38.34,19600.0,24.6869,24.7062,24.6612,24.6934,19600.0
2007-05-25 12:20:00,38.34,38.39,38.34,38.36,31100.0,24.6934,24.7256,24.6934,24.7062,31100.0
2007-05-25 12:25:00,38.36,38.37,38.32,38.35,30300.0,24.7062,24.7127,24.6805,24.6998,30300.0
2007-05-25 12:30:00,38.36,38.46,38.35,38.44,44600.0,24.7062,24.7707,24.6998,24.7578,44600.0
2007-05-25 12:35:00,38.43,38.48,38.41,38.46,103400.0,24.7513,24.7835,24.7385,24.7707,103400.0
2007-05-25 12:40:00,38.46,38.5,38.45,38.49,36800.0,24.7707,24.7964,24.7642,24.79,36800.0
2007-05-25 12:45:00,38.49,38.54,38.48,38.48,48600.0,24.79,24.8222,24.7835,24.7835,48600.0
2007-05-25 12:50:00,38.48,38.49,38.44,38.49,25700.0,24.7835,24.79,24.7578,24.79,25700.0
2007-05-25 12:55:00,38.49,38.49,38.4,38.47,27600.0,24.79,24.79,24.732,24.7771,27600.0
2007-05-25 13:00:00,38.47,38.52,38.47,38.52,40600.0,24.7771,24.8093,24.7771,24.8093,40600.0
2007-05-25 13:05:00,38.52,38.52,37.68,38.47,77900.0,24.8093,24.8093,24.2683,24.7771,77900.0
2007-05-25 13:10:00,38.47,38.49,38.46,38.48,30300.0,24.7771,24.79,24.7707,24.7835,30300.0
2007-05-25 13:15:00,38.47,38.5,38.44,38.5,29500.0,24.7771,24.7964,24.7578,24.7964,29500.0
2007-05-25 13:20:00,38.49,38.49,38.42,38.43,23400.0,24.79,24.79,24.7449,24.7513,23400.0
2007-05-25 13:25:00,38.43,38.44,38.38,38.4,18700.0,24.7513,24.7578,24.7191,24.732,18700.0
2007-05-25 13:30:00,38.4,38.42,38.38,38.42,24100.0,24.732,24.7449,24.7191,24.7449,24100.0
2007-05-25 13:35:00,38.41,38.45,38.38,38.43,46400.0,24.7385,24.7642,24.7191,24.7513,46400.0
2007-05-25 13:40:00,38.41,38.46,38.39,38.45,26800.0,24.7385,24.7707,24.7256,24.7642,26800.0
2007-05-25 13:45:00,38.44,38.45,38.37,38.39,42400.0,24.7578,24.7642,24.7127,24.7256,42400.0
2007-05-25 13:50:00,38.39,38.41,38.36,38.38,23700.0,24.7256,24.7385,24.7062,24.7191,23700.0
2007-05-25 13:55:00,38.37,38.4,38.37,38.4,22100.0,24.7127,24.732,24.7127,24.732,22100.0
2007-05-25 14:00:00,38.39,38.47,38.39,38.46,43000.0,24.7256,24.7771,24.7256,24.7707,43000.0
2007-05-25 14:05:00,38.46,38.47,38.41,38.43,30400.0,24.7707,24.7771,24.7385,24.7513,30400.0
2007-05-25 14:10:00,38.43,38.44,38.4,38.42,29400.0,24.7513,24.7578,24.732,24.7449,29400.0
2007-05-25 14:15:00,38.42,38.42,38.32,38.39,29200.0,24.7449,24.7449,24.6805,24.7256,29200.0
2007-05-25 14:20:00,38.38,38.39,38.38,38.38,21700.0,24.7191,24.7256,24.7191,24.7191,21700.0
2007-05-25 14:25:00,38.39,38.42,38.31,38.34,33200.0,24.7256,24.7449,24.674,24.6934,33200.0
2007-05-25 14:30:00,38.33,38.4,38.33,38.4,20100.0,24.6869,24.732,24.6869,24.732,20100.0
2007-05-25 14:35:00,38.4,38.41,38.38,38.4,24300.0,24.732,24.7385,24.7191,24.732,24300.0
2007-05-25 14:40:00,38.39,38.41,38.36,38.4,34100.0,24.7256,24.7385,24.7062,24.732,34100.0
2007-05-25 14:45:00,38.4,38.45,38.4,38.43,21400.0,24.732,24.7642,24.732,24.7513,21400.0
2007-05-25 14:50:00,38.44,38.45,38.37,38.42,30800.0,24.7578,24.7642,24.7127,24.7449,30800.0
2007-05-25 14:55:00,38.42,38.48,38.41,38.42,29800.0,24.7449,24.7835,24.7385,24.7449,29800.0
2007-05-25 15:00:00,38.44,38.49,38.43,38.48,63800.0,24.7578,24.79,24.7513,24.7835,63800.0
2007-05-25 15:05:00,38.47,38.47,38.42,38.46,17000.0,24.7771,24.7771,24.7449,24.7707,17000.0
2007-05-25 15:10:00,38.46,38.48,38.42,38.43,37300.0,24.7707,24.7835,24.7449,24.7513,37300.0
2007-05-25 15:15:00,38.43,38.45,38.41,38.42,20900.0,24.7513,24.7642,24.7385,24.7449,20900.0
2007-05-25 15:20:00,38.42,38.44,38.41,38.43,22000.0,24.7449,24.7578,24.7385,24.7513,22000.0
2007-05-25 15:25:00,38.43,38.44,38.42,38.43,35700.0,24.7513,24.7578,24.7449,24.7513,35700.0
2007-05-25 15:30:00,38.42,38.44,38.42,38.44,23200.0,24.7449,24.7578,24.7449,24.7578,23200.0
2007-05-25 15:35:00,38.44,38.44,38.39,38.4,47600.0,24.7578,24.7578,24.7256,24.732,47600.0
2007-05-25 15:40:00,38.4,38.41,38.36,38.4,45700.0,24.732,24.7385,24.7062,24.732,45700.0
2007-05-25 15:45:00,38.4,38.43,38.36,38.36,38200.0,24.732,24.7513,24.7062,24.7062,38200.0
2007-05-25 15:50:00,38.37,38.4,38.36,38.37,34800.0,24.7127,24.732,24.7062,24.7127,34800.0
2007-05-25 15:55:00,38.37,38.41,38.33,38.4,53900.0,24.7127,24.7385,24.6869,24.732,53900.0
2007-05-29 09:30:00,38.5,38.52,38.27,38.52,98700.0,24.7964,24.8093,24.6483,24.8093,98700.0
2007-05-29 09:35:00,38.52,38.53,38.4,38.47,48100.0,24.8093,24.8157,24.732,24.7771,48100.0
2007-05-29 09:40:00,38.48,38.48,38.43,38.43,17100.0,24.7835,24.7835,24.7513,24.7513,17100.0
2007-05-29 09:45:00,38.44,38.47,38.41,38.47,45900.0,24.7578,24.7771,24.7385,24.7771,45900.0
2007-05-29 09:50:00,38.47,38.52,38.4,38.43,41800.0,24.7771,24.8093,24.732,24.7513,41800.0
2007-05-29 09:55:00,38.43,38.5,38.42,38.46,36900.0,24.7513,24.7964,24.7449,24.7707,36900.0
2007-05-29 10:00:00,38.45,38.5,38.45,38.47,39700.0,24.7642,24.7964,24.7642,24.7771,39700.0
2007-05-29 10:05:00,38.47,38.5,38.41,38.46,36300.0,24.7771,24.7964,24.7385,24.7707,36300.0
2007-05-29 10:10:00,38.45,38.46,38.41,38.45,14200.0,24.7642,24.7707,24.7385,24.7642,14200.0
2007-05-29 10:15:00,38.45,38.48,38.42,38.47,16500.0,24.7642,24.7835,24.7449,24.7771,16500.0
2007-05-29 10:20:00,38.47,38.48,38.38,38.4,44400.0,24.7771,24.7835,24.7191,24.732,44400.0
2007-05-29 10:25:00,38.41,38.42,38.38,38.42,12000.0,24.7385,24.7449,24.7191,24.7449,12000.0
2007-05-29 10:30:00,38.43,38.48,38.38,38.39,33600.0,24.7513,24.7835,24.7191,24.7256,33600.0
2007-05-29 10:35:00,38.39,38.44,38.38,38.43,35500.0,24.7256,24.7578,24.7191,24.7513,35500.0
2007-05-29 10:40:00,38.42,38.47,38.42,38.42,14700.0,24.7449,24.7771,24.7449,24.7449,14700.0
2007-05-29 10:45:00,38.43,38.48,38.42,38.45,15700.0,24.7513,24.7835,24.7449,24.7642,15700.0
2007-05-29 10:50:00,38.47,38.5,38.45,38.45,30000.0,24.7771,24.7964,24.7642,24.7642,30000.0
2007-05-29 10:55:00,38.45,38.47,38.39,38.39,26500.0,24.7642,24.7771,24.7256,24.7256,26500.0
2007-05-29 11:00:00,38.39,38.43,38.36,38.38,27900.0,24.7256,24.7513,24.7062,24.7191,27900.0
2007-05-29 11:05:00,38.38,38.42,38.36,38.41,27000.0,24.7191,24.7449,24.7062,24.7385,27000.0
2007-05-29 11:10:00,38.41,38.5,38.4,38.49,28200.0,24.7385,24.7964,24.732,24.79,28200.0
2007-05-29 11:15:00,38.49,38.5,38.45,38.49,32300.0,24.79,24.7964,24.7642,24.79,32300.0
2007-05-29 11:20:00,38.48,38.5,38.48,38.49,12700.0,24.7835,24.7964,24.7835,24.79,12700.0
2007-05-29 11:25:00,38.48,38.49,38.46,38.48,19800.0,24.7835,24.79,24.7707,24.7835,19800.0
2007-05-29 11:30:00,38.49,38.51,38.47,38.51,26400.0,24.79,24.8029,24.7771,24.8029,26400.0
2007-05-29 11:35:00,38.51,38.55,38.49,38.53,25700.0,24.8029,24.8286,24.79,24.8157,25700.0
2007-05-29 11:40:00,38.53,38.57,38.52,38.54,20600.0,24.8157,24.8415,24.8093,24.8222,20600.0
2007-05-29 11:45:00,38.54,38.56,38.54,38.54,11600.0,24.8222,24.8351,24.8222,24.8222,11600.0
2007-05-29 11:50:00,38.53,38.54,38.49,38.49,16100.0,24.8157,24.8222,24.79,24.79,16100.0
2007-05-29 11:55:00,38.49,38.49,38.43,38.46,32900.0,24.79,24.79,24.7513,24.7707,32900.0
2007-05-29 12:00:00,38.46,38.47,38.43,38.44,32200.0,24.7707,24.7771,24.7513,24.7578,32200.0
2007-05-29 12:05:00,38.44,38.47,38.39,38.42,37200.0,24.7578,24.7771,24.7256,24.7449,37200.0
2007-05-29 12:10:00,38.42,38.43,38.3,38.35,39200.0,24.7449,24.7513,24.6676,24.6998,39200.0
2007-05-29 12:15:00,38.35,38.36,38.26,38.32,27700.0,24.6998,24.7062,24.6418,24.6805,27700.0
2007-05-29 12:20:00,38.33,38.39,38.32,38.32,14800.0,24.6869,24.7256,24.6805,24.6805,14800.0
2007-05-29 12:25:00,38.33,38.37,38.33,38.35,9000.0,24.6869,24.7127,24.6869,24.6998,9000.0
2007-05-29 12:30:00,38.35,38.36,38.27,38.27,22600.0,24.6998,24.7062,24.6483,24.6483,22600.0
2007-05-29 12:35:00,38.27,38.29,38.23,38.25,23400.0,24.6483,24.6612,24.6225,24.6354,23400.0
2007-05-29 12:40:00,38.26,38.26,38.23,38.26,15400.0,24.6418,24.6418,24.6225,24.6418,15400.0
2007-05-29 12:45:00,38.26,38.28,38.23,38.24,24700.0,24.6418,24.6547,24.6225,24.629,24700.0
2007-05-29 12:50:00,38.23,38.28,38.23,38.26,12900.0,24.6225,24.6547,24.6225,24.6418,12900.0
2007-05-29 12:55:00,38.27,38.31,38.26,38.28,22000.0,24.6483,24.674,24.6418,24.6547,22000.0
2007-05-29 13:00:00,38.31,38.33,38.25,38.25,18400.0,24.674,24.6869,24.6354,24.6354,18400.0
2007-05-29 13:05:00,38.25,38.29,38.22,38.28,12600.0,24.6354,24.6612,24.6161,24.6547,12600.0
2007-05-29 13:10:00,38.28,38.3,38.27,38.28,12000.0,24.6547,24.6676,24.6483,24.6547,12000.0
2007-05-29 13:15:00,38.27,38.28,38.23,38.25,14000.0,24.6483,24.6547,24.6225,24.6354,14000.0
2007-05-29 13:20:00,38.24,38.24,38.17,38.17,21000.0,24.629,24.629,24.5839,24.5839,21000.0
2007-05-29 13:25:00,38.17,38.21,38.14,38.17,12500.0,24.5839,24.6096,24.5646,24.5839,12500.0
2007-05-29 13:30:00,38.17,38.17,38.14,38.16,8000.0,24.5839,24.5839,24.5646,24.5774,8000.0
2007-05-29 13:35:00,38.16,38.19,38.1,38.11,25200.0,24.5774,24.5968,24.5388,24.5452,25200.0
2007-05-29 13:40:00,38.1,38.14,38.1,38.12,14200.0,24.5388,24.5646,24.5388,24.5517,14200.0
2007-05-29 13:45:00,38.11,38.13,38.11,38.11,14900.0,24.5452,24.5581,24.5452,24.5452,14900.0
2007-05-29 13:50:00,38.11,38.18,38.11,38.17,11000.0,24.5452,24.5903,24.5452,24.5839,11000.0
2007-05-29 13:55:00,38.18,38.18,38.13,38.14,14000.0,24.5903,24.5903,24.5581,24.5646,14000.0
2007-05-29 14:00:00,38.15,38.21,38.15,38.19,36800.0,24.571,24.6096,24.571,24.5968,36800.0
2007-05-29 14:05:00,38.18,38.25,38.18,38.23,21500.0,24.5903,24.6354,24.5903,24.6225,21500.0
2007-05-29 14:10:00,38.24,38.24,38.17,38.22,13400.0,24.629,24.629,24.5839,24.6161,13400.0
2007-05-29 14:15:00,38.22,38.22,38.15,38.16,29300.0,24.6161,24.6161,24.571,24.5774,29300.0
2007-05-29 14:20:00,38.16,38.21,38.16,38.21,16200.0,24.5774,24.6096,24.5774,24.6096,16200.0
2007-05-29 14:25:00,38.2,38.21,38.16,38.18,29100.0,24.6032,24.6096,24.5774,24.5903,29100.0
2007-05-29 14:30:00,38.17,38.18,38.15,38.16,10300.0,24.5839,24.5903,24.571,24.5774,10300.0
2007-05-29 14:35:00,38.16,38.21,38.16,38.17,18500.0,24.5774,24.6096,24.5774,24.5839,18500.0
2007-05-29 14:40:00,38.18,38.23,38.18,38.22,18600.0,24.5903,24.6225,24.5903,24.6161,18600.0
2007-05-29 14:45:00,38.23,38.23,38.19,38.2,15200.0,24.6225,24.6225,24.5968,24.6032,15200.0
2007-05-29 14:50:00,38.21,38.21,38.19,38.19,14200.0,24.6096,24.6096,24.5968,24.5968,14200.0
2007-05-29 14:55:00,38.19,38.21,38.19,38.21,26400.0,24.5968,24.6096,24.5968,24.6096,26400.0
2007-05-29 15:00:00,38.2,38.25,38.2,38.22,42800.0,24.6032,24.6354,24.6032,24.6161,42800.0
2007-05-29 15:05:00,38.23,38.26,38.22,38.24,17400.0,24.6225,24.6418,24.6161,24.629,17400.0
2007-05-29 15:10:00,38.24,38.26,38.24,38.25,25100.0,24.629,24.6418,24.629,24.6354,25100.0
2007-05-29 15:15:00,38.25,38.28,38.24,38.24,51100.0,24.6354,24.6547,24.629,24.629,51100.0
2007-05-29 15:20:00,38.25,38.29,38.24,38.28,29200.0,24.6354,24.6612,24.629,24.6547,29200.0
2007-05-29 15:25:00,38.29,38.3,38.27,38.29,26100.0,24.6612,24.6676,24.6483,24.6612,26100.0
2007-05-29 15:30:00,38.29,38.3,38.25,38.28,37200.0,24.6612,24.6676,24.6354,24.6547,37200.0
2007-05-29 15:35:00,38.27,38.32,38.27,38.32,29500.0,24.6483,24.6805,24.6483,24.6805,29500.0
2007-05-29 15:40:00,38.32,38.37,38.31,38.36,57000.0,24.6805,24.7127,24.674,24.7062,57000.0
2007-05-29 15:45:00,38.36,38.38,38.35,38.37,41600.0,24.7062,24.7191,24.6998,24.7127,41600.0
2007-05-29 15:50:00,38.37,38.38,38.34,38.35,63200.0,24.7127,24.7191,24.6934,24.6998,63200.0
2007-05-29 15:55:00,38.35,38.36,38.27,38.36,45700.0,24.6998,24.7062,24.6483,24.7062,45700.0
2007-05-30 09:30:00,38.1,38.29,38.02,38.29,37800.0,24.5388,24.6612,24.4873,24.6612,37800.0
2007-05-30 09:35:00,38.28,38.32,38.18,38.24,11600.0,24.6547,24.6805,24.5903,24.629,11600.0
2007-05-30 09:40:00,38.26,38.26,38.14,38.15,13500.0,24.6418,24.6418,24.5646,24.571,13500.0
2007-05-30 09:45:00,38.14,38.25,38.07,38.16,12700.0,24.5646,24.6354,24.5195,24.5774,12700.0
2007-05-30 09:50:00,38.16,38.16,38.09,38.13,7000.0,24.5774,24.5774,24.5324,24.5581,7000.0
2007-05-30 09:55:00,38.15,38.23,38.1,38.22,21000.0,24.571,24.6225,24.5388,24.6161,21000.0
2007-05-30 10:00:00,38.23,38.26,38.22,38.23,8300.0,24.6225,24.6418,24.6161,24.6225,8300.0
2007-05-30 10:05:00,38.24,38.27,38.2,38.25,13500.0,24.629,24.6483,24.6032,24.6354,13500.0
2007-05-30 10:10:00,38.25,38.25,38.19,38.2,9100.0,24.6354,24.6354,24.5968,24.6032,9100.0
2007-05-30 10:15:00,38.21,38.28,38.16,38.16,18000.0,24.6096,24.6547,24.5774,24.5774,18000.0
2007-05-30 10:20:00,38.16,38.22,38.14,38.19,21500.0,24.5774,24.6161,24.5646,24.5968,21500.0
2007-05-30 10:25:00,38.18,38.19,38.13,38.17,17200.0,24.5903,24.5968,24.5581,24.5839,17200.0
2007-05-30 10:30:00,38.16,38.23,38.14,38.18,31800.0,24.5774,24.6225,24.5646,24.5903,31800.0
2007-05-30 10:35:00,38.17,38.21,38.15,38.21,25400.0,24.5839,24.6096,24.571,24.6096,25400.0
2007-05-30 10:40:00,38.19,38.21,38.13,38.19,19100.0,24.5968,24.6096,24.5581,24.5968,19100.0
2007-05-30 10:45:00,38.19,38.21,38.15,38.19,15400.0,24.5968,24.6096,24.571,24.5968,15400.0
2007-05-30 10:50:00,38.2,38.2,38.17,38.18,5600.0,24.6032,24.6032,24.5839,24.5903,5600.0
2007-05-30 10:55:00,38.18,38.24,38.18,38.21,13400.0,24.5903,24.629,24.5903,24.6096,13400.0
2007-05-30 11:00:00,38.22,38.29,38.2,38.24,12900.0,24.6161,24.6612,24.6032,24.629,12900.0
2007-05-30 11:05:00,38.26,38.28,38.24,38.28,11300.0,24.6418,24.6547,24.629,24.6547,11300.0
2007-05-30 11:10:00,38.28,38.31,38.23,38.25,18200.0,24.6547,24.674,24.6225,24.6354,18200.0
2007-05-30 11:15:00,38.25,38.29,38.24,38.29,12500.0,24.6354,24.6612,24.629,24.6612,12500.0
2007-05-30 11:20:00,38.29,38.4,38.27,38.39,19500.0,24.6612,24.732,24.6483,24.7256,19500.0
2007-05-30 11:25:00,38.39,38.39,38.33,38.37,13900.0,24.7256,24.7256,24.6869,24.7127,13900.0
2007-05-30 11:30:00,38.36,38.38,38.32,38.34,19500.0,24.7062,24.7191,24.6805,24.6934,19500.0
2007-05-30 11:35:00,38.34,38.36,38.28,38.31,13400.0,24.6934,24.7062,24.6547,24.674,13400.0
2007-05-30 11:40:00,38.31,38.34,38.31,38.31,13000.0,24.674,24.6934,24.674,24.674,13000.0
2007-05-30 11:45:00,38.31,38.33,38.25,38.25,31500.0,24.674,24.6869,24.6354,24.6354,31500.0
2007-05-30 11:50:00,38.25,38.27,38.21,38.25,15600.0,24.6354,24.6483,24.6096,24.6354,15600.0
2007-05-30 11:55:00,38.26,38.28,38.24,38.26,8400.0,24.6418,24.6547,24.629,24.6418,8400.0
2007-05-30 12:00:00,38.25,38.28,38.25,38.26,7200.0,24.6354,24.6547,24.6354,24.6418,7200.0
2007-05-30 12:05:00,38.27,38.28,38.23,38.23,5800.0,24.6483,24.6547,24.6225,24.6225,5800.0
2007-05-30 12:10:00,38.24,38.31,38.22,38.26,22400.0,24.629,24.674,24.6161,24.6418,22400.0
2007-05-30 12:15:00,38.25,38.29,38.25,38.25,5400.0,24.6354,24.6612,24.6354,24.6354,5400.0
2007-05-30 12:20:00,38.25,38.26,38.2,38.24,19700.0,24.6354,24.6418,24.6032,24.629,19700.0
2007-05-30 12:25:00,38.25,38.39,38.22,38.37,14400.0,24.6354,24.7256,24.6161,24.7127,14400.0
2007-05-30 12:30:00,38.38,38.4,38.32,38.34,11000.0,24.7191,24.732,24.6805,24.6934,11000.0
2007-05-30 12:35:00,38.35,38.35,38.25,38.25,10200.0,24.6998,24.6998,24.6354,24.6354,10200.0
2007-05-30 12:40:00,38.26,38.27,38.16,38.19,24100.0,24.6418,24.6483,24.5774,24.5968,24100.0
2007-05-30 12:45:00,38.21,38.29,38.19,38.29,9800.0,24.6096,24.6612,24.5968,24.6612,9800.0
2007-05-30 12:50:00,38.29,38.29,38.23,38.25,12400.0,24.6612,24.6612,24.6225,24.6354,12400.0
2007-05-30 12:55:00,38.26,38.26,38.19,38.2,10600.0,24.6418,24.6418,24.5968,24.6032,10600.0
2007-05-30 13:00:00,38.21,38.22,38.17,38.18,15700.0,24.6096,24.6161,24.5839,24.5903,15700.0
2007-05-30 13:05:00,38.18,38.2,38.11,38.12,49700.0,24.5903,24.6032,24.5452,24.5517,49700.0
2007-05-30 13:10:00,38.13,38.17,38.12,38.15,15300.0,24.5581,24.5839,24.5517,24.571,15300.0
2007-05-30 13:15:00,38.17,38.2,38.15,38.2,8700.0,24.5839,24.6032,24.571,24.6032,8700.0
2007-05-30 13:20:00,38.2,38.21,38.14,38.14,33000.0,24.6032,24.6096,24.5646,24.5646,33000.0
2007-05-30 13:25:00,38.15,38.19,38.15,38.17,9600.0,24.571,24.5968,24.571,24.5839,9600.0
2007-05-30 13:30:00,38.18,38.19,38.15,38.15,7300.0,24.5903,24.5968,24.571,24.571,7300.0
2007-05-30 13:35:00,38.16,38.19,38.15,38.15,16300.0,24.5774,24.5968,24.571,24.571,16300.0
2007-05-30 13:40:00,38.16,38.17,38.13,38.13,16800.0,24.5774,24.5839,24.5581,24.5581,16800.0
2007-05-30 13:45:00,38.15,38.18,38.13,38.17,22400.0,24.571,24.5903,24.5581,24.5839,22400.0
2007-05-30 13:50:00,38.17,38.2,38.16,38.18,10600.0,24.5839,24.6032,24.5774,24.5903,10600.0
2007-05-30 13:55:00,38.2,38.24,38.19,38.24,6600.0,24.6032,24.629,24.5968,24.629,6600.0
2007-05-30 14:00:00,38.25,38.25,38.15,38.18,36000.0,24.6354,24.6354,24.571,24.5903,36000.0
2007-05-30 14:05:00,38.18,38.21,38.14,38.17,46100.0,24.5903,24.6096,24.5646,24.5839,46100.0
2007-05-30 14:10:00,38.2,38.26,38.2,38.23,16600.0,24.6032,24.6418,24.6032,24.6225,16600.0
2007-05-30 14:15:00,38.24,38.24,38.2,38.21,19800.0,24.629,24.629,24.6032,24.6096,19800.0
2007-05-30 14:20:00,38.23,38.24,38.19,38.24,21200.0,24.6225,24.629,24.5968,24.629,21200.0
2007-05-30 14:25:00,38.23,38.32,38.22,38.31,23300.0,24.6225,24.6805,24.6161,24.674,23300.0
2007-05-30 14:30:00,38.31,38.35,38.25,38.31,29600.0,24.674,24.6998,24.6354,24.674,29600.0
2007-05-30 14:35:00,38.31,38.36,38.29,38.29,34400.0,24.674,24.7062,24.6612,24.6612,34400.0
2007-05-30 14:40:00,38.3,38.34,38.29,38.31,27500.0,24.6676,24.6934,24.6612,24.674,27500.0
2007-05-30 14:45:00,38.31,38.32,38.27,38.27,29800.0,24.674,24.6805,24.6483,24.6483,29800.0
2007-05-30 14:50:00,38.27,38.33,38.27,38.31,16400.0,24.6483,24.6869,24.6483,24.674,16400.0
2007-05-30 14:55:00,38.32,38.32,38.29,38.31,22700.0,24.6805,24.6805,24.6612,24.674,22700.0
2007-05-30 15:00:00,38.31,38.33,38.31,38.33,28300.0,24.674,24.6869,24.674,24.6869,28300.0
2007-05-30 15:05:00,38.33,38.34,38.31,38.34,26000.0,24.6869,24.6934,24.674,24.6934,26000.0
2007-05-30 15:10:00,38.33,38.34,38.3,38.3,24700.0,24.6869,24.6934,24.6676,24.6676,24700.0
2007-05-30 15:15:00,38.3,38.32,38.29,38.32,30900.0,24.6676,24.6805,24.6612,24.6805,30900.0
2007-05-30 15:20:00,38.32,38.32,38.28,38.28,16800.0,24.6805,24.6805,24.6547,24.6547,16800.0
2007-05-30 15:25:00,38.29,38.34,38.28,38.34,40600.0,24.6612,24.6934,24.6547,24.6934,40600.0
2007-05-30 15:30:00,38.33,38.38,38.31,38.35,40000.0,24.6869,24.7191,24.674,24.6998,40000.0
2007-05-30 15:35:00,38.35,38.37,38.34,38.35,35100.0,24.6998,24.7127,24.6934,24.6998,35100.0
2007-05-30 15:40:00,38.35,38.4,38.35,38.35,96900.0,24.6998,24.732,24.6998,24.6998,96900.0
2007-05-30 15:45:00,38.35,38.39,38.3,38.33,68800.0,24.6998,24.7256,24.6676,24.6869,68800.0
2007-05-30 15:50:00,38.34,38.36,38.32,38.32,48700.0,24.6934,24.7062,24.6805,24.6805,48700.0
2007-05-30 15:55:00,38.32,38.34,38.29,38.3,116000.0,24.6805,24.6934,24.6612,24.6676,116000.0
2007-05-31 09:30:00,38.18,38.33,38.18,38.27,54400.0,24.5903,24.6869,24.5903,24.6483,54400.0
2007-05-31 09:35:00,38.29,38.31,38.25,38.27,12500.0,24.6612,24.674,24.6354,24.6483,12500.0
2007-05-31 09:40:00,38.28,38.31,38.25,38.26,21600.0,24.6547,24.674,24.6354,24.6418,21600.0
2007-05-31 09:45:00,38.26,38.28,38.19,38.23,42600.0,24.6418,24.6547,24.5968,24.6225,42600.0
2007-05-31 09:50:00,38.22,38.31,38.19,38.25,77600.0,24.6161,24.674,24.5968,24.6354,77600.0
2007-05-31 09:55:00,38.24,38.29,38.2,38.24,51400.0,24.629,24.6612,24.6032,24.629,51400.0
2007-05-31 10:00:00,38.25,38.3,38.22,38.24,43700.0,24.6354,24.6676,24.6161,24.629,43700.0
2007-05-31 10:05:00,38.23,38.26,38.23,38.23,10600.0,24.6225,24.6418,24.6225,24.6225,10600.0
2007-05-31 10:10:00,38.22,38.25,38.16,38.21,35600.0,24.6161,24.6354,24.5774,24.6096,35600.0
2007-05-31 10:15:00,38.23,38.28,38.2,38.27,18700.0,24.6225,24.6547,24.6032,24.6483,18700.0
2007-05-31 10:20:00,38.28,38.28,38.2,38.2,27300.0,24.6547,24.6547,24.6032,24.6032,27300.0
2007-05-31 10:25:00,38.22,38.26,38.19,38.22,16100.0,24.6161,24.6418,24.5968,24.6161,16100.0
2007-05-31 10:30:00,38.22,38.28,38.21,38.28,31900.0,24.6161,24.6547,24.6096,24.6547,31900.0
2007-05-31 10:35:00,38.26,38.31,38.26,38.28,9100.0,24.6418,24.674,24.6418,24.6547,9100.0
2007-05-31 10:40:00,38.3,38.31,38.25,38.28,11600.0,24.6676,24.674,24.6354,24.6547,11600.0
2007-05-31 10:45:00,38.29,38.3,38.27,38.27,9800.0,24.6612,24.6676,24.6483,24.6483,9800.0
2007-05-31 10:50:00,38.27,38.3,38.26,38.27,6900.0,24.6483,24.6676,24.6418,24.6483,6900.0
2007-05-31 10:55:00,38.27,38.29,38.26,38.26,13100.0,24.6483,24.6612,24.6418,24.6418,13100.0
2007-05-31 11:00:00,38.27,38.27,38.25,38.25,14600.0,24.6483,24.6483,24.6354,24.6354,14600.0
2007-05-31 11:05:00,38.26,38.28,38.25,38.27,13400.0,24.6418,24.6547,24.6354,24.6483,13400.0
2007-05-31 11:10:00,38.28,38.3,38.26,38.28,10200.0,24.6547,24.6676,24.6418,24.6547,10200.0
2007-05-31 11:15:00,38.28,38.28,38.26,38.27,14800.0,24.6547,24.6547,24.6418,24.6483,14800.0
2007-05-31 11:20:00,38.27,38.27,38.24,38.26,11600.0,24.6483,24.6483,24.629,24.6418,11600.0
2007-05-31 11:25:00,38.26,38.26,38.23,38.24,28300.0,24.6418,24.6418,24.6225,24.629,28300.0
2007-05-31 11:30:00,38.24,38.25,38.23,38.24,12000.0,24.629,24.6354,24.6225,24.629,12000.0
2007-05-31 11:35:00,38.24,38.26,38.23,38.24,7200.0,24.629,24.6418,24.6225,24.629,7200.0
2007-05-31 11:40:00,38.23,38.29,38.23,38.27,9600.0,24.6225,24.6612,24.6225,24.6483,9600.0
2007-05-31 11:45:00,38.27,38.28,38.23,38.24,13600.0,24.6483,24.6547,24.6225,24.629,13600.0
2007-05-31 11:50:00,38.24,38.24,38.22,38.22,18800.0,24.629,24.629,24.6161,24.6161,18800.0
2007-05-31 11:55:00,38.22,38.25,38.2,38.24,13100.0,24.6161,24.6354,24.6032,24.629,13100.0
2007-05-31 12:00:00,38.25,38.27,38.21,38.21,15400.0,24.6354,24.6483,24.6096,24.6096,15400.0
2007-05-31 12:05:00,38.22,38.25,38.21,38.25,13700.0,24.6161,24.6354,24.6096,24.6354,13700.0
2007-05-31 12:10:00,38.25,38.28,38.24,38.26,18200.0,24.6354,24.6547,24.629,24.6418,18200.0
2007-05-31 12:15:00,38.27,38.31,38.27,38.3,19600.0,24.6483,24.674,24.6483,24.6676,19600.0
2007-05-31 12:20:00,38.3,38.31,38.26,38.27,20300.0,24.6676,24.674,24.6418,24.6483,20300.0
2007-05-31 12:25:00,38.28,38.28,38.25,38.25,17200.0,24.6547,24.6547,24.6354,24.6354,17200.0
2007-05-31 12:30:00,38.24,38.26,38.21,38.22,27300.0,24.629,24.6418,24.6096,24.6161,27300.0
2007-05-31 12:35:00,38.23,38.23,38.21,38.23,13200.0,24.6225,24.6225,24.6096,24.6225,13200.0
2007-05-31 12:40:00,38.22,38.23,38.22,38.23,15800.0,24.6161,24.6225,24.6161,24.6225,15800.0
2007-05-31 12:45:00,38.22,38.23,38.21,38.21,5700.0,24.6161,24.6225,24.6096,24.6096,5700.0
2007-05-31 12:50:00,38.21,38.21,38.17,38.17,27400.0,24.6096,24.6096,24.5839,24.5839,27400.0
2007-05-31 12:55:00,38.19,38.19,38.15,38.17,22400.0,24.5968,24.5968,24.571,24.5839,22400.0
2007-05-31 13:00:00,38.17,38.19,38.15,38.17,14000.0,24.5839,24.5968,24.571,24.5839,14000.0
2007-05-31 13:05:00,38.18,38.18,38.13,38.13,13500.0,24.5903,24.5903,24.5581,24.5581,13500.0
2007-05-31 13:10:00,38.13,38.21,38.12,38.21,11100.0,24.5581,24.6096,24.5517,24.6096,11100.0
2007-05-31 13:15:00,38.21,38.22,38.18,38.2,28600.0,24.6096,24.6161,24.5903,24.6032,28600.0
2007-05-31 13:20:00,38.2,38.2,38.14,38.14,29900.0,24.6032,24.6032,24.5646,24.5646,29900.0
2007-05-31 13:25:00,38.14,38.15,38.1,38.13,25800.0,24.5646,24.571,24.5388,24.5581,25800.0
2007-05-31 13:30:00,38.11,38.17,38.1,38.17,9000.0,24.5452,24.5839,24.5388,24.5839,9000.0
2007-05-31 13:35:00,38.18,38.19,38.16,38.19,6600.0,24.5903,24.5968,24.5774,24.5968,6600.0
2007-05-31 13:40:00,38.17,38.19,38.15,38.18,11300.0,24.5839,24.5968,24.571,24.5903,11300.0
2007-05-31 13:45:00,38.19,38.21,38.17,38.19,11000.0,24.5968,24.6096,24.5839,24.5968,11000.0
2007-05-31 13:50:00,38.2,38.2,38.18,38.19,18300.0,24.6032,24.6032,24.5903,24.5968,18300.0
2007-05-31 13:55:00,38.19,38.22,38.19,38.21,18100.0,24.5968,24.6161,24.5968,24.6096,18100.0
2007-05-31 14:00:00,38.21,38.25,38.21,38.23,17200.0,24.6096,24.6354,24.6096,24.6225,17200.0
2007-05-31 14:05:00,38.25,38.27,38.23,38.27,21000.0,24.6354,24.6483,24.6225,24.6483,21000.0
2007-05-31 14:10:00,38.27,38.27,38.26,38.27,8300.0,24.6483,24.6483,24.6418,24.6483,8300.0
2007-05-31 14:15:00,38.26,38.27,38.22,38.23,68100.0,24.6418,24.6483,24.6161,24.6225,68100.0
2007-05-31 14:20:00,38.24,38.25,38.23,38.25,18100.0,24.629,24.6354,24.6225,24.6354,18100.0
2007-05-31 14:25:00,38.26,38.28,38.23,38.23,16300.0,24.6418,24.6547,24.6225,24.6225,16300.0
2007-05-31 14:30:00,38.24,38.25,38.23,38.24,14900.0,24.629,24.6354,24.6225,24.629,14900.0
2007-05-31 14:35:00,38.23,38.24,38.17,38.2,36500.0,24.6225,24.629,24.5839,24.6032,36500.0
2007-05-31 14:40:00,38.2,38.2,38.17,38.17,40800.0,24.6032,24.6032,24.5839,24.5839,40800.0
2007-05-31 14:45:00,38.17,38.19,38.17,38.19,10600.0,24.5839,24.5968,24.5839,24.5968,10600.0
2007-05-31 14:50:00,38.18,38.23,38.18,38.21,39900.0,24.5903,24.6225,24.5903,24.6096,39900.0
2007-05-31 14:55:00,38.22,38.24,38.18,38.19,34100.0,24.6161,24.629,24.5903,24.5968,34100.0
2007-05-31 15:00:00,38.19,38.22,38.19,38.2,19200.0,24.5968,24.6161,24.5968,24.6032,19200.0
2007-05-31 15:05:00,38.2,38.21,38.18,38.19,14300.0,24.6032,24.6096,24.5903,24.5968,14300.0
2007-05-31 15:10:00,38.18,38.19,38.18,38.18,15000.0,24.5903,24.5968,24.5903,24.5903,15000.0
2007-05-31 15:15:00,38.18,38.19,38.17,38.18,15800.0,24.5903,24.5968,24.5839,24.5903,15800.0
2007-05-31 15:20:00,38.18,38.2,38.18,38.19,20100.0,24.5903,24.6032,24.5903,24.5968,20100.0
2007-05-31 15:25:00,38.19,38.2,38.17,38.17,25200.0,24.5968,24.6032,24.5839,24.5839,25200.0
2007-05-31 15:30:00,38.18,38.18,38.15,38.17,31400.0,24.5903,24.5903,24.571,24.5839,31400.0
2007-05-31 15:35:00,38.18,38.23,38.17,38.19,75100.0,24.5903,24.6225,24.5839,24.5968,75100.0
2007-05-31 15:40:00,38.2,38.2,38.15,38.19,35900.0,24.6032,24.6032,24.571,24.5968,35900.0
2007-05-31 15:45:00,38.19,38.23,38.19,38.23,59800.0,24.5968,24.6225,24.5968,24.6225,59800.0
2007-05-31 15:50:00,38.23,38.23,38.2,38.23,45600.0,24.6225,24.6225,24.6032,24.6225,45600.0
2007-05-31 15:55:00,38.22,38.25,38.18,38.18,80000.0,24.6161,24.6354,24.5903,24.5903,80000.0
2007-06-01 09:30:00,38.17,38.25,37.85,38.11,53900.0,24.5839,24.6354,24.3778,24.5452,53900.0
2007-06-01 09:35:00,38.15,38.25,38.12,38.22,29300.0,24.571,24.6354,24.5517,24.6161,29300.0
2007-06-01 09:40:00,38.24,38.25,38.2,38.25,5900.0,24.629,24.6354,24.6032,24.6354,5900.0
2007-06-01 09:45:00,38.26,38.27,38.21,38.23,18100.0,24.6418,24.6483,24.6096,24.6225,18100.0
2007-06-01 09:50:00,38.23,38.23,38.19,38.21,11900.0,24.6225,24.6225,24.5968,24.6096,11900.0
2007-06-01 09:55:00,38.21,38.24,38.2,38.24,9600.0,24.6096,24.629,24.6032,24.629,9600.0
2007-06-01 10:00:00,38.23,38.32,38.19,38.29,37400.0,24.6225,24.6805,24.5968,24.6612,37400.0
2007-06-01 10:05:00,38.31,38.32,38.2,38.21,44900.0,24.674,24.6805,24.6032,24.6096,44900.0
2007-06-01 10:10:00,38.21,38.21,38.16,38.17,37200.0,24.6096,24.6096,24.5774,24.5839,37200.0
2007-06-01 10:15:00,38.17,38.19,38.16,38.19,10900.0,24.5839,24.5968,24.5774,24.5968,10900.0
2007-06-01 10:20:00,38.18,38.2,38.17,38.17,27400.0,24.5903,24.6032,24.5839,24.5839,27400.0
2007-06-01 10:25:00,38.17,38.26,38.13,38.2,91900.0,24.5839,24.6418,24.5581,24.6032,91900.0
2007-06-01 10:30:00,38.19,38.26,38.18,38.25,34700.0,24.5968,24.6418,24.5903,24.6354,34700.0
2007-06-01 10:35:00,38.25,38.25,38.22,38.24,24600.0,24.6354,24.6354,24.6161,24.629,24600.0
2007-06-01 10:40:00,38.25,38.25,38.21,38.22,17300.0,24.6354,24.6354,24.6096,24.6161,17300.0
2007-06-01 10:45:00,38.23,38.25,38.2,38.2,19700.0,24.6225,24.6354,24.6032,24.6032,19700.0
2007-06-01 10:50:00,38.21,38.22,38.13,38.14,20700.0,24.6096,24.6161,24.5581,24.5646,20700.0
2007-06-01 10:55:00,38.14,38.14,38.12,38.13,14200.0,24.5646,24.5646,24.5517,24.5581,14200.0
2007-06-01 11:00:00,38.14,38.18,38.11,38.12,14500.0,24.5646,24.5903,24.5452,24.5517,14500.0
2007-06-01 11:05:00,38.12,38.19,38.11,38.17,12200.0,24.5517,24.5968,24.5452,24.5839,12200.0
2007-06-01 11:10:00,38.18,38.18,38.13,38.15,10800.0,24.5903,24.5903,24.5581,24.571,10800.0
2007-06-01 11:15:00,38.15,38.18,38.13,38.13,15500.0,24.571,24.5903,24.5581,24.5581,15500.0
2007-06-01 11:20:00,38.13,38.15,38.13,38.14,12700.0,24.5581,24.571,24.5581,24.5646,12700.0
2007-06-01 11:25:00,38.14,38.16,38.12,38.15,15100.0,24.5646,24.5774,24.5517,24.571,15100.0
2007-06-01 11:30:00,38.15,38.2,38.15,38.19,10500.0,24.571,24.6032,24.571,24.5968,10500.0
2007-06-01 11:35:00,38.2,38.23,38.18,38.22,20400.0,24.6032,24.6225,24.5903,24.6161,20400.0
2007-06-01 11:40:00,38.23,38.24,38.18,38.23,52100.0,24.6225,24.629,24.5903,24.6225,52100.0
2007-06-01 11:45:00,38.22,38.22,38.2,38.2,17800.0,24.6161,24.6161,24.6032,24.6032,17800.0
2007-06-01 11:50:00,38.21,38.28,38.2,38.26,24900.0,24.6096,24.6547,24.6032,24.6418,24900.0
2007-06-01 11:55:00,38.26,38.3,38.21,38.27,20500.0,24.6418,24.6676,24.6096,24.6483,20500.0
2007-06-01 12:00:00,38.28,38.28,38.23,38.25,17600.0,24.6547,24.6547,24.6225,24.6354,17600.0
2007-06-01 12:05:00,38.25,38.27,38.16,38.21,23100.0,24.6354,24.6483,24.5774,24.6096,23100.0
2007-06-01 12:10:00,38.21,38.23,38.17,38.22,21500.0,24.6096,24.6225,24.5839,24.6161,21500.0
2007-06-01 12:15:00,38.22,38.23,38.2,38.2,4100.0,24.6161,24.6225,24.6032,24.6032,4100.0
2007-06-01 12:20:00,38.21,38.21,38.16,38.17,16700.0,24.6096,24.6096,24.5774,24.5839,16700.0
2007-06-01 12:25:00,38.17,38.2,38.17,38.2,13100.0,24.5839,24.6032,24.5839,24.6032,13100.0
2007-06-01 12:30:00,38.2,38.2,38.19,38.19,12400.0,24.6032,24.6032,24.5968,24.5968,12400.0
2007-06-01 12:35:00,38.2,38.22,38.18,38.2,60600.0,24.6032,24.6161,24.5903,24.6032,60600.0
2007-06-01 12:40:00,38.2,38.2,38.17,38.17,8000.0,24.6032,24.6032,24.5839,24.5839,8000.0
2007-06-01 12:45:00,38.17,38.18,38.15,38.15,16300.0,24.5839,24.5903,24.571,24.571,16300.0
2007-06-01 12:50:00,38.16,38.19,38.15,38.19,16200.0,24.5774,24.5968,24.571,24.5968,16200.0
2007-06-01 12:55:00,38.18,38.2,38.18,38.19,12800.0,24.5903,24.6032,24.5903,24.5968,12800.0
2007-06-01 13:00:00,38.19,38.22,38.19,38.21,18000.0,24.5968,24.6161,24.5968,24.6096,18000.0
2007-06-01 13:05:00,38.21,38.24,38.19,38.19,23200.0,24.6096,24.629,24.5968,24.5968,23200.0
2007-06-01 13:10:00,38.19,38.22,38.18,38.19,12000.0,24.5968,24.6161,24.5903,24.5968,12000.0
2007-06-01 13:15:00,38.19,38.26,38.18,38.25,41900.0,24.5968,24.6418,24.5903,24.6354,41900.0
2007-06-01 13:20:00,38.25,38.25,38.18,38.18,25100.0,24.6354,24.6354,24.5903,24.5903,25100.0
2007-06-01 13:25:00,38.19,38.21,38.18,38.2,18400.0,24.5968,24.6096,24.5903,24.6032,18400.0
2007-06-01 13:30:00,38.2,38.21,38.19,38.2,29700.0,24.6032,24.6096,24.5968,24.6032,29700.0
2007-06-01 13:35:00,38.19,38.2,38.18,38.19,18800.0,24.5968,24.6032,24.5903,24.5968,18800.0
2007-06-01 13:40:00,38.19,38.2,38.17,38.19,13700.0,24.5968,24.6032,24.5839,24.5968,13700.0
2007-06-01 13:45:00,38.2,38.2,38.19,38.19,6600.0,24.6032,24.6032,24.5968,24.5968,6600.0
2007-06-01 13:50:00,38.19,38.2,38.19,38.2,15800.0,24.5968,24.6032,24.5968,24.6032,15800.0
2007-06-01 13:55:00,38.2,38.2,38.19,38.19,26300.0,24.6032,24.6032,24.5968,24.5968,26300.0
2007-06-01 14:00:00,38.19,38.2,38.19,38.2,15800.0,24.5968,24.6032,24.5968,24.6032,15800.0
2007-06-01 14:05:00,38.2,38.21,38.19,38.2,14400.0,24.6032,24.6096,24.5968,24.6032,14400.0
2007-06-01 14:10:00,38.21,38.21,38.19,38.19,22700.0,24.6096,24.6096,24.5968,24.5968,22700.0
2007-06-01 14:15:00,38.2,38.2,38.18,38.18,14100.0,24.6032,24.6032,24.5903,24.5903,14100.0
2007-06-01 14:20:00,38.19,38.2,38.17,38.18,22000.0,24.5968,24.6032,24.5839,24.5903,22000.0
2007-06-01 14:25:00,38.18,38.24,38.17,38.23,30200.0,24.5903,24.629,24.5839,24.6225,30200.0
2007-06-01 14:30:00,38.24,38.24,38.22,38.22,11100.0,24.629,24.629,24.6161,24.6161,11100.0
2007-06-01 14:35:00,38.23,38.23,38.2,38.2,15200.0,24.6225,24.6225,24.6032,24.6032,15200.0
2007-06-01 14:40:00,38.2,38.23,38.2,38.21,24100.0,24.6032,24.6225,24.6032,24.6096,24100.0
2007-06-01 14:45:00,38.21,38.23,38.2,38.2,9400.0,24.6096,24.6225,24.6032,24.6032,9400.0
2007-06-01 14:50:00,38.21,38.21,38.19,38.21,22500.0,24.6096,24.6096,24.5968,24.6096,22500.0
2007-06-01 14:55:00,38.22,38.24,38.22,38.24,9100.0,24.6161,24.629,24.6161,24.629,9100.0
2007-06-01 15:00:00,38.24,38.24,38.2,38.2,28100.0,24.629,24.629,24.6032,24.6032,28100.0
2007-06-01 15:05:00,38.2,38.23,38.2,38.22,19300.0,24.6032,24.6225,24.6032,24.6161,19300.0
2007-06-01 15:10:00,38.23,38.24,38.21,38.24,24300.0,24.6225,24.629,24.6096,24.629,24300.0
2007-06-01 15:15:00,38.25,38.28,38.23,38.28,21300.0,24.6354,24.6547,24.6225,24.6547,21300.0
2007-06-01 15:20:00,38.28,38.29,38.27,38.28,25800.0,24.6547,24.6612,24.6483,24.6547,25800.0
2007-06-01 15:25:00,38.28,38.3,38.28,38.3,19000.0,24.6547,24.6676,24.6547,24.6676,19000.0
2007-06-01 15:30:00,38.3,38.32,38.29,38.31,25900.0,24.6676,24.6805,24.6612,24.674,25900.0
2007-06-01 15:35:00,38.31,38.36,38.31,38.36,70800.0,24.674,24.7062,24.674,24.7062,70800.0
2007-06-01 15:40:00,38.35,38.36,38.25,38.27,73800.0,24.6998,24.7062,24.6354,24.6483,73800.0
2007-06-01 15:45:00,38.28,38.3,38.25,38.26,31900.0,24.6547,24.6676,24.6354,24.6418,31900.0
2007-06-01 15:50:00,38.25,38.28,38.24,38.24,24100.0,24.6354,24.6547,24.629,24.629,24100.0
2007-06-01 15:55:00,38.24,38.3,38.24,38.29,37500.0,24.629,24.6676,24.629,24.6612,37500.0
2007-06-04 09:30:00,38.0,38.11,37.99,37.99,44900.0,24.4744,24.5452,24.4679,24.4679,44900.0
2007-06-04 09:35:00,38.0,38.19,38.0,38.13,25700.0,24.4744,24.5968,24.4744,24.5581,25700.0
2007-06-04 09:40:00,38.15,38.25,38.12,38.13,16500.0,24.571,24.6354,24.5517,24.5581,16500.0
2007-06-04 09:45:00,38.14,38.27,38.13,38.25,11500.0,24.5646,24.6483,24.5581,24.6354,11500.0
2007-06-04 09:50:00,38.25,38.35,38.25,38.31,9800.0,24.6354,24.6998,24.6354,24.674,9800.0
2007-06-04 09:55:00,38.31,38.34,38.21,38.22,13500.0,24.674,24.6934,24.6096,24.6161,13500.0
2007-06-04 10:00:00,38.22,38.42,38.21,38.39,53800.0,24.6161,24.7449,24.6096,24.7256,53800.0
2007-06-04 10:05:00,38.39,38.46,38.38,38.44,29900.0,24.7256,24.7707,24.7191,24.7578,29900.0
2007-06-04 10:10:00,38.44,38.46,38.38,38.4,32600.0,24.7578,24.7707,24.7191,24.732,32600.0
2007-06-04 10:15:00,38.4,38.4,38.33,38.35,13000.0,24.732,24.732,24.6869,24.6998,13000.0
2007-06-04 10:20:00,38.35,38.36,38.34,38.34,16000.0,24.6998,24.7062,24.6934,24.6934,16000.0
2007-06-04 10:25:00,38.35,38.41,38.35,38.36,11800.0,24.6998,24.7385,24.6998,24.7062,11800.0
2007-06-04 10:30:00,38.34,38.4,38.32,38.38,10200.0,24.6934,24.732,24.6805,24.7191,10200.0
2007-06-04 10:35:00,38.36,38.37,38.31,38.31,16200.0,24.7062,24.7127,24.674,24.674,16200.0
2007-06-04 10:40:00,38.31,38.4,38.31,38.39,7500.0,24.674,24.732,24.674,24.7256,7500.0
2007-06-04 10:45:00,38.38,38.4,38.31,38.31,7500.0,24.7191,24.732,24.674,24.674,7500.0
2007-06-04 10:50:00,38.31,38.34,38.27,38.33,8300.0,24.674,24.6934,24.6483,24.6869,8300.0
2007-06-04 10:55:00,38.34,38.38,38.32,38.36,4800.0,24.6934,24.7191,24.6805,24.7062,4800.0
2007-06-04 11:00:00,38.36,38.38,38.35,38.38,12000.0,24.7062,24.7191,24.6998,24.7191,12000.0
2007-06-04 11:05:00,38.37,38.44,38.37,38.43,12900.0,24.7127,24.7578,24.7127,24.7513,12900.0
2007-06-04 11:10:00,38.44,38.46,38.41,38.45,9700.0,24.7578,24.7707,24.7385,24.7642,9700.0
2007-06-04 11:15:00,38.45,38.47,38.45,38.47,6900.0,24.7642,24.7771,24.7642,24.7771,6900.0
2007-06-04 11:20:00,38.45,38.46,38.41,38.42,11700.0,24.7642,24.7707,24.7385,24.7449,11700.0
2007-06-04 11:25:00,38.42,38.43,38.37,38.37,10100.0,24.7449,24.7513,24.7127,24.7127,10100.0
2007-06-04 11:30:00,38.37,38.41,38.35,38.4,13200.0,24.7127,24.7385,24.6998,24.732,13200.0
2007-06-04 11:35:00,38.39,38.42,38.36,38.4,9900.0,24.7256,24.7449,24.7062,24.732,9900.0
2007-06-04 11:40:00,38.41,38.43,38.39,38.39,12100.0,24.7385,24.7513,24.7256,24.7256,12100.0
2007-06-04 11:45:00,38.4,38.45,38.4,38.43,16300.0,24.732,24.7642,24.732,24.7513,16300.0
2007-06-04 11:50:00,38.43,38.43,38.4,38.42,14300.0,24.7513,24.7513,24.732,24.7449,14300.0
2007-06-04 11:55:00,38.42,38.42,38.4,38.41,15100.0,24.7449,24.7449,24.732,24.7385,15100.0
2007-06-04 12:00:00,38.41,38.41,38.39,38.39,6800.0,24.7385,24.7385,24.7256,24.7256,6800.0
2007-06-04 12:05:00,38.4,38.42,38.39,38.41,11500.0,24.732,24.7449,24.7256,24.7385,11500.0
2007-06-04 12:10:00,38.4,38.42,38.39,38.4,28700.0,24.732,24.7449,24.7256,24.732,28700.0
2007-06-04 12:15:00,38.41,38.41,38.36,38.39,48800.0,24.7385,24.7385,24.7062,24.7256,48800.0
2007-06-04 12:20:00,38.39,38.41,38.36,38.4,17900.0,24.7256,24.7385,24.7062,24.732,17900.0
2007-06-04 12:25:00,38.39,38.41,38.38,38.4,16900.0,24.7256,24.7385,24.7191,24.732,16900.0
2007-06-04 12:30:00,38.39,38.4,38.38,38.4,17300.0,24.7256,24.732,24.7191,24.732,17300.0
2007-06-04 12:35:00,38.4,38.4,38.37,38.39,12100.0,24.732,24.732,24.7127,24.7256,12100.0
2007-06-04 12:40:00,38.39,38.4,38.36,38.36,5300.0,24.7256,24.732,24.7062,24.7062,5300.0
2007-06-04 12:45:00,38.36,38.37,38.35,38.36,8400.0,24.7062,24.7127,24.6998,24.7062,8400.0
2007-06-04 12:50:00,38.36,38.38,38.36,38.38,10700.0,24.7062,24.7191,24.7062,24.7191,10700.0
2007-06-04 12:55:00,38.39,38.4,38.38,38.4,4100.0,24.7256,24.732,24.7191,24.732,4100.0
2007-06-04 13:00:00,38.39,38.41,38.38,38.39,9500.0,24.7256,24.7385,24.7191,24.7256,9500.0
2007-06-04 13:05:00,38.4,38.4,38.37,38.39,7700.0,24.732,24.732,24.7127,24.7256,7700.0
2007-06-04 13:10:00,38.39,38.4,38.36,38.37,12600.0,24.7256,24.732,24.7062,24.7127,12600.0
2007-06-04 13:15:00,38.36,38.38,38.35,38.35,9700.0,24.7062,24.7191,24.6998,24.6998,9700.0
2007-06-04 13:20:00,38.35,38.35,38.29,38.32,19200.0,24.6998,24.6998,24.6612,24.6805,19200.0
2007-06-04 13:25:00,38.32,38.38,38.32,38.36,15400.0,24.6805,24.7191,24.6805,24.7062,15400.0
2007-06-04 13:30:00,38.36,38.4,38.35,38.39,6800.0,24.7062,24.732,24.6998,24.7256,6800.0
2007-06-04 13:35:00,38.39,38.41,38.33,38.35,14100.0,24.7256,24.7385,24.6869,24.6998,14100.0
2007-06-04 13:40:00,38.36,38.42,38.36,38.41,13700.0,24.7062,24.7449,24.7062,24.7385,13700.0
2007-06-04 13:45:00,38.41,38.43,38.37,38.38,10200.0,24.7385,24.7513,24.7127,24.7191,10200.0
2007-06-04 13:50:00,38.39,38.41,38.35,38.38,12900.0,24.7256,24.7385,24.6998,24.7191,12900.0
2007-06-04 13:55:00,38.39,38.39,38.37,38.37,7100.0,24.7256,24.7256,24.7127,24.7127,7100.0
2007-06-04 14:00:00,38.37,38.41,38.37,38.39,12400.0,24.7127,24.7385,24.7127,24.7256,12400.0
2007-06-04 14:05:00,38.39,38.4,38.36,38.4,22100.0,24.7256,24.732,24.7062,24.732,22100.0
2007-06-04 14:10:00,38.4,38.42,38.36,38.36,13000.0,24.732,24.7449,24.7062,24.7062,13000.0
2007-06-04 14:15:00,38.36,38.41,38.36,38.4,13900.0,24.7062,24.7385,24.7062,24.732,13900.0
2007-06-04 14:20:00,38.4,38.42,38.36,38.37,22600.0,24.732,24.7449,24.7062,24.7127,22600.0
2007-06-04 14:25:00,38.36,38.42,38.33,38.41,14700.0,24.7062,24.7449,24.6869,24.7385,14700.0
2007-06-04 14:30:00,38.41,38.41,38.36,38.36,16400.0,24.7385,24.7385,24.7062,24.7062,16400.0
2007-06-04 14:35:00,38.36,38.39,38.36,38.39,7000.0,24.7062,24.7256,24.7062,24.7256,7000.0
2007-06-04 14:40:00,38.39,38.44,38.38,38.43,34700.0,24.7256,24.7578,24.7191,24.7513,34700.0
2007-06-04 14:45:00,38.44,38.47,38.43,38.47,26800.0,24.7578,24.7771,24.7513,24.7771,26800.0
2007-06-04 14:50:00,38.46,38.48,38.44,38.48,40500.0,24.7707,24.7835,24.7578,24.7835,40500.0
2007-06-04 14:55:00,38.48,38.51,38.48,38.49,64300.0,24.7835,24.8029,24.7835,24.79,64300.0
2007-06-04 15:00:00,38.49,38.51,38.49,38.5,11500.0,24.79,24.8029,24.79,24.7964,11500.0
2007-06-04 15:05:00,38.5,38.51,38.45,38.46,24600.0,24.7964,24.8029,24.7642,24.7707,24600.0
2007-06-04 15:10:00,38.46,38.51,38.45,38.47,40500.0,24.7707,24.8029,24.7642,24.7771,40500.0
2007-06-04 15:15:00,38.47,38.52,38.47,38.51,19900.0,24.7771,24.8093,24.7771,24.8029,19900.0
2007-06-04 15:20:00,38.51,38.57,38.5,38.52,39600.0,24.8029,24.8415,24.7964,24.8093,39600.0
2007-06-04 15:25:00,38.52,38.57,38.52,38.55,20500.0,24.8093,24.8415,24.8093,24.8286,20500.0
2007-06-04 15:30:00,38.56,38.59,38.55,38.56,35900.0,24.8351,24.8544,24.8286,24.8351,35900.0
2007-06-04 15:35:00,38.56,38.62,38.55,38.62,53900.0,24.8351,24.8737,24.8286,24.8737,53900.0
2007-06-04 15:40:00,38.62,38.63,38.59,38.6,31800.0,24.8737,24.8801,24.8544,24.8608,31800.0
2007-06-04 15:45:00,38.6,38.63,38.58,38.6,60200.0,24.8608,24.8801,24.8479,24.8608,60200.0
2007-06-04 15:50:00,38.61,38.62,38.5,38.51,50500.0,24.8673,24.8737,24.7964,24.8029,50500.0
2007-06-04 15:55:00,38.5,38.51,38.45,38.5,49900.0,24.7964,24.8029,24.7642,24.7964,49900.0
2007-06-05 09:30:00,38.21,38.49,38.19,38.33,63900.0,24.6096,24.79,24.5968,24.6869,63900.0
2007-06-05 09:35:00,38.31,38.44,38.27,38.34,23800.0,24.674,24.7578,24.6483,24.6934,23800.0
2007-06-05 09:40:00,38.3,38.47,38.29,38.45,21800.0,24.6676,24.7771,24.6612,24.7642,21800.0
2007-06-05 09:45:00,38.45,38.48,38.29,38.36,17600.0,24.7642,24.7835,24.6612,24.7062,17600.0
2007-06-05 09:50:00,38.37,38.42,38.32,38.35,14600.0,24.7127,24.7449,24.6805,24.6998,14600.0
2007-06-05 09:55:00,38.34,38.44,38.34,38.38,28700.0,24.6934,24.7578,24.6934,24.7191,28700.0
2007-06-05 10:00:00,38.39,38.46,38.29,38.31,34500.0,24.7256,24.7707,24.6612,24.674,34500.0
2007-06-05 10:05:00,38.31,38.4,38.31,38.38,13200.0,24.674,24.732,24.674,24.7191,13200.0
2007-06-05 10:10:00,38.37,38.4,38.36,38.38,10600.0,24.7127,24.732,24.7062,24.7191,10600.0
2007-06-05 10:15:00,38.38,38.4,38.34,38.37,18200.0,24.7191,24.732,24.6934,24.7127,18200.0
2007-06-05 10:20:00,38.35,38.37,38.33,38.35,29100.0,24.6998,24.7127,24.6869,24.6998,29100.0
2007-06-05 10:25:00,38.34,38.39,38.3,38.38,42500.0,24.6934,24.7256,24.6676,24.7191,42500.0
2007-06-05 10:30:00,38.39,38.4,38.37,38.38,12800.0,24.7256,24.732,24.7127,24.7191,12800.0
2007-06-05 10:35:00,38.38,38.41,38.35,38.37,36900.0,24.7191,24.7385,24.6998,24.7127,36900.0
2007-06-05 10:40:00,38.36,38.36,38.3,38.32,22000.0,24.7062,24.7062,24.6676,24.6805,22000.0
2007-06-05 10:45:00,38.32,38.4,38.31,38.32,10000.0,24.6805,24.732,24.674,24.6805,10000.0
2007-06-05 10:50:00,38.32,38.39,38.3,38.39,24000.0,24.6805,24.7256,24.6676,24.7256,24000.0
2007-06-05 10:55:00,38.37,38.4,38.32,38.34,15800.0,24.7127,24.732,24.6805,24.6934,15800.0
2007-06-05 11:00:00,38.34,38.37,38.33,38.36,14200.0,24.6934,24.7127,24.6869,24.7062,14200.0
2007-06-05 11:05:00,38.35,38.37,38.33,38.37,21600.0,24.6998,24.7127,24.6869,24.7127,21600.0
2007-06-05 11:10:00,38.37,38.4,38.34,38.39,30200.0,24.7127,24.732,24.6934,24.7256,30200.0
2007-06-05 11:15:00,38.38,38.39,38.35,38.39,28200.0,24.7191,24.7256,24.6998,24.7256,28200.0
2007-06-05 11:20:00,38.39,38.4,38.36,38.36,17300.0,24.7256,24.732,24.7062,24.7062,17300.0
2007-06-05 11:25:00,38.36,38.38,38.36,38.37,11300.0,24.7062,24.7191,24.7062,24.7127,11300.0
2007-06-05 11:30:00,38.37,38.38,38.34,38.35,21500.0,24.7127,24.7191,24.6934,24.6998,21500.0
2007-06-05 11:35:00,38.34,38.38,38.34,38.34,14900.0,24.6934,24.7191,24.6934,24.6934,14900.0
2007-06-05 11:40:00,38.35,38.35,38.31,38.32,15800.0,24.6998,24.6998,24.674,24.6805,15800.0
2007-06-05 11:45:00,38.32,38.36,38.32,38.36,18500.0,24.6805,24.7062,24.6805,24.7062,18500.0
2007-06-05 11:50:00,38.36,38.36,38.32,38.34,11600.0,24.7062,24.7062,24.6805,24.6934,11600.0
2007-06-05 11:55:00,38.35,38.37,38.32,38.32,17700.0,24.6998,24.7127,24.6805,24.6805,17700.0
2007-06-05 12:00:00,38.33,38.34,38.31,38.32,33500.0,24.6869,24.6934,24.674,24.6805,33500.0
2007-06-05 12:05:00,38.32,38.33,38.29,38.29,12100.0,24.6805,24.6869,24.6612,24.6612,12100.0
2007-06-05 12:10:00,38.28,38.3,38.25,38.25,37800.0,24.6547,24.6676,24.6354,24.6354,37800.0
2007-06-05 12:15:00,38.25,38.26,38.22,38.25,19800.0,24.6354,24.6418,24.6161,24.6354,19800.0
2007-06-05 12:20:00,38.25,38.26,38.2,38.21,15100.0,24.6354,24.6418,24.6032,24.6096,15100.0
2007-06-05 12:25:00,38.21,38.24,38.2,38.24,17300.0,24.6096,24.629,24.6032,24.629,17300.0
2007-06-05 12:30:00,38.24,38.31,38.24,38.3,12900.0,24.629,24.674,24.629,24.6676,12900.0
2007-06-05 12:35:00,38.3,38.31,38.27,38.3,28900.0,24.6676,24.674,24.6483,24.6676,28900.0
2007-06-05 12:40:00,38.31,38.36,38.29,38.36,34000.0,24.674,24.7062,24.6612,24.7062,34000.0
2007-06-05 12:45:00,38.35,38.38,38.35,38.37,10900.0,24.6998,24.7191,24.6998,24.7127,10900.0
2007-06-05 12:50:00,38.36,38.38,38.35,38.38,9600.0,24.7062,24.7191,24.6998,24.7191,9600.0
2007-06-05 12:55:00,38.37,38.4,38.37,38.38,20200.0,24.7127,24.732,24.7127,24.7191,20200.0
2007-06-05 13:00:00,38.38,38.39,38.36,38.39,12100.0,24.7191,24.7256,24.7062,24.7256,12100.0
2007-06-05 13:05:00,38.38,38.4,38.38,38.4,20400.0,24.7191,24.732,24.7191,24.732,20400.0
2007-06-05 13:10:00,38.4,38.4,38.38,38.38,38400.0,24.732,24.732,24.7191,24.7191,38400.0
2007-06-05 13:15:00,38.37,38.39,38.36,38.37,9500.0,24.7127,24.7256,24.7062,24.7127,9500.0
2007-06-05 13:20:00,38.37,38.38,38.34,38.34,9500.0,24.7127,24.7191,24.6934,24.6934,9500.0
2007-06-05 13:25:00,38.34,38.36,38.32,38.34,18700.0,24.6934,24.7062,24.6805,24.6934,18700.0
2007-06-05 13:30:00,38.34,38.35,38.31,38.31,14500.0,24.6934,24.6998,24.674,24.674,14500.0
2007-06-05 13:35:00,38.31,38.34,38.31,38.34,5200.0,24.674,24.6934,24.674,24.6934,5200.0
2007-06-05 13:40:00,38.34,38.34,38.3,38.33,26900.0,24.6934,24.6934,24.6676,24.6869,26900.0
2007-06-05 13:45:00,38.33,38.36,38.32,38.36,14400.0,24.6869,24.7062,24.6805,24.7062,14400.0
2007-06-05 13:50:00,38.36,38.37,38.34,38.36,17800.0,24.7062,24.7127,24.6934,24.7062,17800.0
2007-06-05 13:55:00,38.35,38.38,38.32,38.35,13600.0,24.6998,24.7191,24.6805,24.6998,13600.0
2007-06-05 14:00:00,38.34,38.36,38.34,38.34,14400.0,24.6934,24.7062,24.6934,24.6934,14400.0
2007-06-05 14:05:00,38.33,38.35,38.29,38.31,25000.0,24.6869,24.6998,24.6612,24.674,25000.0
2007-06-05 14:10:00,38.31,38.36,38.31,38.34,15300.0,24.674,24.7062,24.674,24.6934,15300.0
2007-06-05 14:15:00,38.34,38.39,38.34,38.38,16500.0,24.6934,24.7256,24.6934,24.7191,16500.0
2007-06-05 14:20:00,38.38,38.4,38.37,38.39,21200.0,24.7191,24.732,24.7127,24.7256,21200.0
2007-06-05 14:25:00,38.38,38.4,38.34,38.35,14300.0,24.7191,24.732,24.6934,24.6998,14300.0
2007-06-05 14:30:00,38.35,38.37,38.31,38.32,18800.0,24.6998,24.7127,24.674,24.6805,18800.0
2007-06-05 14:35:00,38.31,38.34,38.3,38.31,26500.0,24.674,24.6934,24.6676,24.674,26500.0
2007-06-05 14:40:00,38.32,38.35,38.31,38.35,13200.0,24.6805,24.6998,24.674,24.6998,13200.0
2007-06-05 14:45:00,38.35,38.39,38.35,38.38,11300.0,24.6998,24.7256,24.6998,24.7191,11300.0
2007-06-05 14:50:00,38.39,38.39,38.36,38.37,16800.0,24.7256,24.7256,24.7062,24.7127,16800.0
2007-06-05 14:55:00,38.37,38.38,38.34,38.37,14800.0,24.7127,24.7191,24.6934,24.7127,14800.0
2007-06-05 15:00:00,38.36,38.38,38.35,38.37,18400.0,24.7062,24.7191,24.6998,24.7127,18400.0
2007-06-05 15:05:00,38.36,38.41,38.36,38.4,25600.0,24.7062,24.7385,24.7062,24.732,25600.0
2007-06-05 15:10:00,38.4,38.45,38.39,38.4,30000.0,24.732,24.7642,24.7256,24.732,30000.0
2007-06-05 15:15:00,38.4,38.43,38.4,38.41,23500.0,24.732,24.7513,24.732,24.7385,23500.0
2007-06-05 15:20:00,38.41,38.44,38.41,38.43,18400.0,24.7385,24.7578,24.7385,24.7513,18400.0
2007-06-05 15:25:00,38.44,38.46,38.43,38.46,41800.0,24.7578,24.7707,24.7513,24.7707,41800.0
2007-06-05 15:30:00,38.46,38.5,38.46,38.48,47900.0,24.7707,24.7964,24.7707,24.7835,47900.0
2007-06-05 15:35:00,38.49,38.5,38.48,38.5,18200.0,24.79,24.7964,24.7835,24.7964,18200.0
2007-06-05 15:40:00,38.5,38.5,38.47,38.5,64600.0,24.7964,24.7964,24.7771,24.7964,64600.0
2007-06-05 15:45:00,38.51,38.56,38.51,38.55,31500.0,24.8029,24.8351,24.8029,24.8286,31500.0
2007-06-05 15:50:00,38.55,38.55,38.44,38.45,47500.0,24.8286,24.8286,24.7578,24.7642,47500.0
2007-06-05 15:55:00,38.45,38.49,38.43,38.49,57400.0,24.7642,24.79,24.7513,24.79,57400.0
2007-06-06 09:35:00,38.18,38.43,38.15,38.28,93700.0,24.5903,24.7513,24.571,24.6547,93700.0
2007-06-06 09:40:00,38.29,38.38,38.23,38.25,58000.0,24.6612,24.7191,24.6225,24.6354,58000.0
2007-06-06 09:45:00,38.26,38.26,38.22,38.22,53000.0,24.6418,24.6418,24.6161,24.6161,53000.0
2007-06-06 09:50:00,38.21,38.31,38.21,38.28,18600.0,24.6096,24.674,24.6096,24.6547,18600.0
2007-06-06 09:55:00,38.28,38.32,38.25,38.28,12700.0,24.6547,24.6805,24.6354,24.6547,12700.0
2007-06-06 10:00:00,38.27,38.29,38.23,38.24,22100.0,24.6483,24.6612,24.6225,24.629,22100.0
2007-06-06 10:05:00,38.23,38.25,38.21,38.22,28600.0,24.6225,24.6354,24.6096,24.6161,28600.0
2007-06-06 10:10:00,38.21,38.28,38.2,38.23,26800.0,24.6096,24.6547,24.6032,24.6225,26800.0
2007-06-06 10:15:00,38.23,38.28,38.22,38.26,15700.0,24.6225,24.6547,24.6161,24.6418,15700.0
2007-06-06 10:20:00,38.26,38.35,38.25,38.32,16800.0,24.6418,24.6998,24.6354,24.6805,16800.0
2007-06-06 10:25:00,38.31,38.34,38.28,38.29,13800.0,24.674,24.6934,24.6547,24.6612,13800.0
2007-06-06 10:30:00,38.29,38.35,38.27,38.28,12000.0,24.6612,24.6998,24.6483,24.6547,12000.0
2007-06-06 10:35:00,38.28,38.28,38.24,38.28,20100.0,24.6547,24.6547,24.629,24.6547,20100.0
2007-06-06 10:40:00,38.28,38.32,38.28,38.32,13800.0,24.6547,24.6805,24.6547,24.6805,13800.0
2007-06-06 10:45:00,38.33,38.34,38.25,38.3,41600.0,24.6869,24.6934,24.6354,24.6676,41600.0
2007-06-06 10:50:00,38.28,38.31,38.25,38.29,21500.0,24.6547,24.674,24.6354,24.6612,21500.0
2007-06-06 10:55:00,38.29,38.29,38.23,38.25,35200.0,24.6612,24.6612,24.6225,24.6354,35200.0
2007-06-06 11:00:00,38.25,38.26,38.21,38.23,33900.0,24.6354,24.6418,24.6096,24.6225,33900.0
2007-06-06 11:05:00,38.22,38.26,38.22,38.24,35500.0,24.6161,24.6418,24.6161,24.629,35500.0
2007-06-06 11:10:00,38.25,38.29,38.24,38.27,24400.0,24.6354,24.6612,24.629,24.6483,24400.0
2007-06-06 11:15:00,38.26,38.3,38.25,38.29,13200.0,24.6418,24.6676,24.6354,24.6612,13200.0
2007-06-06 11:20:00,38.29,38.32,38.26,38.26,21100.0,24.6612,24.6805,24.6418,24.6418,21100.0
2007-06-06 11:25:00,38.26,38.29,38.26,38.27,19000.0,24.6418,24.6612,24.6418,24.6483,19000.0
2007-06-06 11:30:00,38.26,38.28,38.26,38.26,8300.0,24.6418,24.6547,24.6418,24.6418,8300.0
2007-06-06 11:35:00,38.27,38.32,38.26,38.27,20500.0,24.6483,24.6805,24.6418,24.6483,20500.0
2007-06-06 11:40:00,38.27,38.31,38.26,38.29,29600.0,24.6483,24.674,24.6418,24.6612,29600.0
2007-06-06 11:45:00,38.29,38.29,38.21,38.21,58700.0,24.6612,24.6612,24.6096,24.6096,58700.0
2007-06-06 11:50:00,38.23,38.25,38.21,38.23,22300.0,24.6225,24.6354,24.6096,24.6225,22300.0
2007-06-06 11:55:00,38.23,38.24,38.22,38.23,9500.0,24.6225,24.629,24.6161,24.6225,9500.0
2007-06-06 12:00:00,38.22,38.27,38.22,38.25,28600.0,24.6161,24.6483,24.6161,24.6354,28600.0
2007-06-06 12:05:00,38.26,38.29,38.25,38.27,35800.0,24.6418,24.6612,24.6354,24.6483,35800.0
2007-06-06 12:10:00,38.27,38.29,38.26,38.27,14700.0,24.6483,24.6612,24.6418,24.6483,14700.0
2007-06-06 12:15:00,38.27,38.31,38.27,38.31,7700.0,24.6483,24.674,24.6483,24.674,7700.0
2007-06-06 12:20:00,38.31,38.37,38.3,38.33,48500.0,24.674,24.7127,24.6676,24.6869,48500.0
2007-06-06 12:25:00,38.32,38.35,38.32,38.34,25900.0,24.6805,24.6998,24.6805,24.6934,25900.0
2007-06-06 12:30:00,38.34,38.35,38.34,38.35,4700.0,24.6934,24.6998,24.6934,24.6998,4700.0
2007-06-06 12:35:00,38.35,38.36,38.34,38.34,17900.0,24.6998,24.7062,24.6934,24.6934,17900.0
2007-06-06 12:40:00,38.35,38.35,38.31,38.34,27500.0,24.6998,24.6998,24.674,24.6934,27500.0
2007-06-06 12:45:00,38.34,38.34,38.31,38.31,6900.0,24.6934,24.6934,24.674,24.674,6900.0
2007-06-06 12:50:00,38.3,38.33,38.3,38.32,20900.0,24.6676,24.6869,24.6676,24.6805,20900.0
2007-06-06 12:55:00,38.33,38.34,38.31,38.31,13800.0,24.6869,24.6934,24.674,24.674,13800.0
2007-06-06 13:00:00,38.31,38.34,38.31,38.32,19700.0,24.674,24.6934,24.674,24.6805,19700.0
2007-06-06 13:05:00,38.33,38.34,38.31,38.32,20000.0,24.6869,24.6934,24.674,24.6805,20000.0
2007-06-06 13:10:00,38.31,38.32,38.3,38.31,25400.0,24.674,24.6805,24.6676,24.674,25400.0
2007-06-06 13:15:00,38.31,38.32,38.3,38.31,11300.0,24.674,24.6805,24.6676,24.674,11300.0
2007-06-06 13:20:00,38.31,38.31,38.27,38.28,34200.0,24.674,24.674,24.6483,24.6547,34200.0
2007-06-06 13:25:00,38.28,38.31,38.28,38.28,19900.0,24.6547,24.674,24.6547,24.6547,19900.0
2007-06-06 13:30:00,38.28,38.29,38.26,38.28,23000.0,24.6547,24.6612,24.6418,24.6547,23000.0
2007-06-06 13:35:00,38.29,38.3,38.27,38.27,16800.0,24.6612,24.6676,24.6483,24.6483,16800.0
2007-06-06 13:40:00,38.28,38.3,38.27,38.29,14800.0,24.6547,24.6676,24.6483,24.6612,14800.0
2007-06-06 13:45:00,38.29,38.33,38.29,38.31,26000.0,24.6612,24.6869,24.6612,24.674,26000.0
2007-06-06 13:50:00,38.31,38.31,38.27,38.28,18400.0,24.674,24.674,24.6483,24.6547,18400.0
2007-06-06 13:55:00,38.28,38.31,38.27,38.3,12800.0,24.6547,24.674,24.6483,24.6676,12800.0
2007-06-06 14:00:00,38.31,38.33,38.28,38.29,14100.0,24.674,24.6869,24.6547,24.6612,14100.0
2007-06-06 14:05:00,38.29,38.31,38.28,38.3,16500.0,24.6612,24.674,24.6547,24.6676,16500.0
2007-06-06 14:10:00,38.3,38.31,38.28,38.28,23700.0,24.6676,24.674,24.6547,24.6547,23700.0
2007-06-06 14:15:00,38.28,38.31,38.26,38.29,23500.0,24.6547,24.674,24.6418,24.6612,23500.0
2007-06-06 14:20:00,38.3,38.3,38.27,38.27,44300.0,24.6676,24.6676,24.6483,24.6483,44300.0
2007-06-06 14:25:00,38.26,38.34,38.26,38.31,35400.0,24.6418,24.6934,24.6418,24.674,35400.0
2007-06-06 14:30:00,38.32,38.34,38.28,38.29,28500.0,24.6805,24.6934,24.6547,24.6612,28500.0
2007-06-06 14:35:00,38.3,38.31,38.29,38.31,12800.0,24.6676,24.674,24.6612,24.674,12800.0
2007-06-06 14:40:00,38.32,38.37,38.32,38.35,31400.0,24.6805,24.7127,24.6805,24.6998,31400.0
2007-06-06 14:45:00,38.34,38.36,38.34,38.35,13600.0,24.6934,24.7062,24.6934,24.6998,13600.0
2007-06-06 14:50:00,38.35,38.35,38.3,38.33,30500.0,24.6998,24.6998,24.6676,24.6869,30500.0
2007-06-06 14:55:00,38.33,38.34,38.33,38.33,9800.0,24.6869,24.6934,24.6869,24.6869,9800.0
2007-06-06 15:00:00,38.33,38.34,38.3,38.33,22500.0,24.6869,24.6934,24.6676,24.6869,22500.0
2007-06-06 15:05:00,38.32,38.36,38.32,38.35,25700.0,24.6805,24.7062,24.6805,24.6998,25700.0
2007-06-06 15:10:00,38.35,38.36,38.34,38.34,23900.0,24.6998,24.7062,24.6934,24.6934,23900.0
2007-06-06 15:15:00,38.35,38.44,38.35,38.44,60400.0,24.6998,24.7578,24.6998,24.7578,60400.0
2007-06-06 15:20:00,38.43,38.44,38.4,38.41,31000.0,24.7513,24.7578,24.732,24.7385,31000.0
2007-06-06 15:25:00,38.42,38.42,38.38,38.39,27800.0,24.7449,24.7449,24.7191,24.7256,27800.0
2007-06-06 15:30:00,38.38,38.43,38.37,38.43,41500.0,24.7191,24.7513,24.7127,24.7513,41500.0
2007-06-06 15:35:00,38.42,38.48,38.42,38.46,52300.0,24.7449,24.7835,24.7449,24.7707,52300.0
2007-06-06 15:40:00,38.46,38.5,38.43,38.5,54400.0,24.7707,24.7964,24.7513,24.7964,54400.0
2007-06-06 15:45:00,38.5,38.5,38.46,38.46,36600.0,24.7964,24.7964,24.7707,24.7707,36600.0
2007-06-06 15:50:00,38.46,38.47,38.39,38.39,31500.0,24.7707,24.7771,24.7256,24.7256,31500.0
2007-06-06 15:55:00,38.39,38.44,38.38,38.41,43600.0,24.7256,24.7578,24.7191,24.7385,43600.0
2007-06-07 09:30:00,38.12,38.37,37.56,38.07,68900.0,24.5517,24.7127,24.191,24.5195,68900.0
2007-06-07 09:35:00,38.05,38.05,37.85,37.89,19600.0,24.5066,24.5066,24.3778,24.4035,19600.0
2007-06-07 09:40:00,37.9,38.0,37.89,37.99,20700.0,24.41,24.4744,24.4035,24.4679,20700.0
2007-06-07 09:45:00,38.0,38.04,37.94,37.97,28600.0,24.4744,24.5001,24.4357,24.4551,28600.0
2007-06-07 09:50:00,37.95,38.0,37.95,37.96,26400.0,24.4422,24.4744,24.4422,24.4486,26400.0
2007-06-07 09:55:00,37.97,37.98,37.87,37.89,25600.0,24.4551,24.4615,24.3907,24.4035,25600.0
2007-06-07 10:00:00,37.89,37.92,37.85,37.86,11800.0,24.4035,24.4229,24.3778,24.3842,11800.0
2007-06-07 10:05:00,37.85,37.89,37.75,37.77,47000.0,24.3778,24.4035,24.3134,24.3263,47000.0
2007-06-07 10:10:00,37.76,37.83,37.68,37.72,34900.0,24.3198,24.3649,24.2683,24.294,34900.0
2007-06-07 10:15:00,37.72,37.75,37.6,37.61,35500.0,24.294,24.3134,24.2168,24.2232,35500.0
2007-06-07 10:20:00,37.61,37.69,37.56,37.68,35200.0,24.2232,24.2747,24.191,24.2683,35200.0
2007-06-07 10:25:00,37.69,37.71,37.61,37.64,35900.0,24.2747,24.2876,24.2232,24.2425,35900.0
2007-06-07 10:30:00,37.65,37.87,37.65,37.85,32200.0,24.249,24.3907,24.249,24.3778,32200.0
2007-06-07 10:35:00,37.83,37.83,37.75,37.76,40200.0,24.3649,24.3649,24.3134,24.3198,40200.0
2007-06-07 10:40:00,37.76,37.81,37.75,37.81,19000.0,24.3198,24.352,24.3134,24.352,19000.0
2007-06-07 10:45:00,37.82,37.85,37.76,37.8,13500.0,24.3585,24.3778,24.3198,24.3456,13500.0
2007-06-07 10:50:00,37.79,37.8,37.75,37.76,13100.0,24.3391,24.3456,24.3134,24.3198,13100.0
2007-06-07 10:55:00,37.76,37.8,37.75,37.75,5700.0,24.3198,24.3456,24.3134,24.3134,5700.0
2007-06-07 11:00:00,37.75,37.8,37.73,37.75,9600.0,24.3134,24.3456,24.3005,24.3134,9600.0
2007-06-07 11:05:00,37.75,37.76,37.66,37.66,24300.0,24.3134,24.3198,24.2554,24.2554,24300.0
2007-06-07 11:10:00,37.65,37.68,37.61,37.62,30500.0,24.249,24.2683,24.2232,24.2296,30500.0
2007-06-07 11:15:00,37.63,37.68,37.61,37.68,13000.0,24.2361,24.2683,24.2232,24.2683,13000.0
2007-06-07 11:20:00,37.68,37.71,37.66,37.71,17800.0,24.2683,24.2876,24.2554,24.2876,17800.0
2007-06-07 11:25:00,37.69,37.72,37.66,37.67,20800.0,24.2747,24.294,24.2554,24.2618,20800.0
2007-06-07 11:30:00,37.67,37.7,37.67,37.68,13600.0,24.2618,24.2812,24.2618,24.2683,13600.0
2007-06-07 11:35:00,37.68,37.76,37.68,37.7,21800.0,24.2683,24.3198,24.2683,24.2812,21800.0
2007-06-07 11:40:00,37.71,37.74,37.66,37.66,12100.0,24.2876,24.3069,24.2554,24.2554,12100.0
2007-06-07 11:45:00,37.67,37.72,37.67,37.71,9400.0,24.2618,24.294,24.2618,24.2876,9400.0
2007-06-07 11:50:00,37.7,37.75,37.7,37.75,5100.0,24.2812,24.3134,24.2812,24.3134,5100.0
2007-06-07 11:55:00,37.74,37.75,37.69,37.69,15400.0,24.3069,24.3134,24.2747,24.2747,15400.0
2007-06-07 12:00:00,37.69,37.71,37.65,37.7,14900.0,24.2747,24.2876,24.249,24.2812,14900.0
2007-06-07 12:05:00,37.7,37.72,37.69,37.71,11300.0,24.2812,24.294,24.2747,24.2876,11300.0
2007-06-07 12:10:00,37.72,37.76,37.72,37.74,21300.0,24.294,24.3198,24.294,24.3069,21300.0
2007-06-07 12:15:00,37.75,37.83,37.75,37.76,36700.0,24.3134,24.3649,24.3134,24.3198,36700.0
2007-06-07 12:20:00,37.77,37.79,37.76,37.77,9700.0,24.3263,24.3391,24.3198,24.3263,9700.0
2007-06-07 12:25:00,37.77,37.78,37.75,37.76,26800.0,24.3263,24.3327,24.3134,24.3198,26800.0
2007-06-07 12:30:00,37.77,37.82,37.76,37.77,27600.0,24.3263,24.3585,24.3198,24.3263,27600.0
2007-06-07 12:35:00,37.77,37.79,37.7,37.7,16300.0,24.3263,24.3391,24.2812,24.2812,16300.0
2007-06-07 12:40:00,37.7,37.77,37.7,37.71,14900.0,24.2812,24.3263,24.2812,24.2876,14900.0
2007-06-07 12:45:00,37.71,37.75,37.71,37.72,16400.0,24.2876,24.3134,24.2876,24.294,16400.0
2007-06-07 12:50:00,37.72,37.79,37.69,37.79,50200.0,24.294,24.3391,24.2747,24.3391,50200.0
2007-06-07 12:55:00,37.76,37.81,37.76,37.81,23600.0,24.3198,24.352,24.3198,24.352,23600.0
2007-06-07 13:00:00,37.8,37.8,37.77,37.79,15400.0,24.3456,24.3456,24.3263,24.3391,15400.0
2007-06-07 13:05:00,37.79,37.8,37.76,37.76,14300.0,24.3391,24.3456,24.3198,24.3198,14300.0
2007-06-07 13:10:00,37.76,37.78,37.75,37.77,10900.0,24.3198,24.3327,24.3134,24.3263,10900.0
2007-06-07 13:15:00,37.76,37.77,37.75,37.75,20500.0,24.3198,24.3263,24.3134,24.3134,20500.0
2007-06-07 13:20:00,37.75,37.8,37.75,37.79,18400.0,24.3134,24.3456,24.3134,24.3391,18400.0
2007-06-07 13:25:00,37.8,37.8,37.75,37.75,15700.0,24.3456,24.3456,24.3134,24.3134,15700.0
2007-06-07 13:30:00,37.75,37.76,37.7,37.7,34200.0,24.3134,24.3198,24.2812,24.2812,34200.0
2007-06-07 13:35:00,37.7,37.72,37.68,37.68,21000.0,24.2812,24.294,24.2683,24.2683,21000.0
2007-06-07 13:40:00,37.67,37.67,37.58,37.63,44400.0,24.2618,24.2618,24.2039,24.2361,44400.0
2007-06-07 13:45:00,37.64,37.7,37.61,37.68,27400.0,24.2425,24.2812,24.2232,24.2683,27400.0
2007-06-07 13:50:00,37.68,37.69,37.61,37.63,35100.0,24.2683,24.2747,24.2232,24.2361,35100.0
2007-06-07 13:55:00,37.62,37.66,37.61,37.63,30700.0,24.2296,24.2554,24.2232,24.2361,30700.0
2007-06-07 14:00:00,37.63,37.64,37.58,37.58,29100.0,24.2361,24.2425,24.2039,24.2039,29100.0
2007-06-07 14:05:00,37.58,37.59,37.53,37.53,49200.0,24.2039,24.2103,24.1717,24.1717,49200.0
2007-06-07 14:10:00,37.53,37.55,37.5,37.51,32500.0,24.1717,24.1846,24.1524,24.1588,32500.0
2007-06-07 14:15:00,37.5,37.52,37.4,37.51,46600.0,24.1524,24.1652,24.0879,24.1588,46600.0
2007-06-07 14:20:00,37.5,37.5,37.43,37.44,31400.0,24.1524,24.1524,24.1073,24.1137,31400.0
2007-06-07 14:25:00,37.42,37.56,37.4,37.53,39800.0,24.1008,24.191,24.0879,24.1717,39800.0
2007-06-07 14:30:00,37.54,37.58,37.51,37.55,55300.0,24.1781,24.2039,24.1588,24.1846,55300.0
2007-06-07 14:35:00,37.55,37.58,37.49,37.55,29000.0,24.1846,24.2039,24.1459,24.1846,29000.0
2007-06-07 14:40:00,37.54,37.67,37.54,37.67,14800.0,24.1781,24.2618,24.1781,24.2618,14800.0
2007-06-07 14:45:00,37.67,37.73,37.61,37.65,81000.0,24.2618,24.3005,24.2232,24.249,81000.0
2007-06-07 14:50:00,37.65,37.69,37.59,37.64,55000.0,24.249,24.2747,24.2103,24.2425,55000.0
2007-06-07 14:55:00,37.65,37.67,37.58,37.6,25000.0,24.249,24.2618,24.2039,24.2168,25000.0
2007-06-07 15:00:00,37.6,37.63,37.6,37.61,45000.0,24.2168,24.2361,24.2168,24.2232,45000.0
2007-06-07 15:05:00,37.6,37.61,37.49,37.5,74600.0,24.2168,24.2232,24.1459,24.1524,74600.0
2007-06-07 15:10:00,37.5,37.58,37.5,37.56,56100.0,24.1524,24.2039,24.1524,24.191,56100.0
2007-06-07 15:15:00,37.56,37.58,37.53,37.54,58500.0,24.191,24.2039,24.1717,24.1781,58500.0
2007-06-07 15:20:00,37.55,37.55,37.46,37.46,48300.0,24.1846,24.1846,24.1266,24.1266,48300.0
2007-06-07 15:25:00,37.47,37.48,37.42,37.45,30900.0,24.133,24.1395,24.1008,24.1202,30900.0
2007-06-07 15:30:00,37.44,37.5,37.44,37.46,38200.0,24.1137,24.1524,24.1137,24.1266,38200.0
2007-06-07 15:35:00,37.47,37.5,37.43,37.43,40200.0,24.133,24.1524,24.1073,24.1073,40200.0
2007-06-07 15:40:00,37.43,37.44,37.34,37.4,61600.0,24.1073,24.1137,24.0493,24.0879,61600.0
2007-06-07 15:45:00,37.41,37.45,37.34,37.35,42500.0,24.0944,24.1202,24.0493,24.0557,42500.0
2007-06-07 15:50:00,37.35,37.37,37.31,37.35,61200.0,24.0557,24.0686,24.03,24.0557,61200.0
2007-06-07 15:55:00,37.35,37.38,37.29,37.29,72100.0,24.0557,24.0751,24.0171,24.0171,72100.0
2007-06-08 09:30:00,37.3,37.46,37.18,37.2,65500.0,24.0235,24.1266,23.9463,23.9591,65500.0
2007-06-08 09:35:00,37.2,37.21,37.06,37.1,20000.0,23.9591,23.9656,23.869,23.8947,20000.0
2007-06-08 09:40:00,37.1,37.15,37.09,37.1,45100.0,23.8947,23.9269,23.8883,23.8947,45100.0
2007-06-08 09:45:00,37.1,37.22,37.09,37.18,46000.0,23.8947,23.972,23.8883,23.9463,46000.0
2007-06-08 09:50:00,37.15,37.22,37.1,37.11,76000.0,23.9269,23.972,23.8947,23.9012,76000.0
2007-06-08 09:55:00,37.12,37.18,37.07,37.1,43000.0,23.9076,23.9463,23.8754,23.8947,43000.0
2007-06-08 10:00:00,37.09,37.1,37.05,37.08,39600.0,23.8883,23.8947,23.8625,23.8818,39600.0
2007-06-08 10:05:00,37.09,37.1,37.05,37.08,31300.0,23.8883,23.8947,23.8625,23.8818,31300.0
2007-06-08 10:10:00,37.09,37.12,37.07,37.1,39900.0,23.8883,23.9076,23.8754,23.8947,39900.0
2007-06-08 10:15:00,37.1,37.1,37.04,37.09,21700.0,23.8947,23.8947,23.8561,23.8883,21700.0
2007-06-08 10:20:00,37.1,37.12,37.07,37.08,25800.0,23.8947,23.9076,23.8754,23.8818,25800.0
2007-06-08 10:25:00,37.09,37.12,37.07,37.08,23900.0,23.8883,23.9076,23.8754,23.8818,23900.0
2007-06-08 10:30:00,37.09,37.11,37.04,37.06,22200.0,23.8883,23.9012,23.8561,23.869,22200.0
2007-06-08 10:35:00,37.05,37.12,37.04,37.12,27800.0,23.8625,23.9076,23.8561,23.9076,27800.0
2007-06-08 10:40:00,37.09,37.12,37.06,37.09,20300.0,23.8883,23.9076,23.869,23.8883,20300.0
2007-06-08 10:45:00,37.08,37.11,37.04,37.06,23400.0,23.8818,23.9012,23.8561,23.869,23400.0
2007-06-08 10:50:00,37.06,37.12,37.04,37.08,36300.0,23.869,23.9076,23.8561,23.8818,36300.0
2007-06-08 10:55:00,37.09,37.13,37.05,37.07,38800.0,23.8883,23.9141,23.8625,23.8754,38800.0
2007-06-08 11:00:00,37.05,37.06,37.02,37.04,32900.0,23.8625,23.869,23.8432,23.8561,32900.0
2007-06-08 11:05:00,37.05,37.06,37.02,37.04,29500.0,23.8625,23.869,23.8432,23.8561,29500.0
2007-06-08 11:10:00,37.03,37.03,36.99,36.99,32800.0,23.8496,23.8496,23.8239,23.8239,32800.0
2007-06-08 11:15:00,37.0,37.06,36.99,37.03,19800.0,23.8303,23.869,23.8239,23.8496,19800.0
2007-06-08 11:20:00,37.02,37.09,37.01,37.03,31400.0,23.8432,23.8883,23.8368,23.8496,31400.0
2007-06-08 11:25:00,37.02,37.04,37.0,37.03,18700.0,23.8432,23.8561,23.8303,23.8496,18700.0
2007-06-08 11:30:00,37.02,37.04,37.0,37.04,45700.0,23.8432,23.8561,23.8303,23.8561,45700.0
2007-06-08 11:35:00,37.04,37.05,37.01,37.02,19300.0,23.8561,23.8625,23.8368,23.8432,19300.0
2007-06-08 11:40:00,37.02,37.06,37.0,37.06,54300.0,23.8432,23.869,23.8303,23.869,54300.0
2007-06-08 11:45:00,37.06,37.06,37.02,37.05,30100.0,23.869,23.869,23.8432,23.8625,30100.0
2007-06-08 11:50:00,37.06,37.07,37.03,37.07,139700.0,23.869,23.8754,23.8496,23.8754,139700.0
2007-06-08 11:55:00,37.07,37.08,37.03,37.05,41700.0,23.8754,23.8818,23.8496,23.8625,41700.0
2007-06-08 12:00:00,37.05,37.05,37.01,37.02,32400.0,23.8625,23.8625,23.8368,23.8432,32400.0
2007-06-08 12:05:00,37.03,37.06,37.0,37.03,30000.0,23.8496,23.869,23.8303,23.8496,30000.0
2007-06-08 12:10:00,37.03,37.05,37.0,37.01,24200.0,23.8496,23.8625,23.8303,23.8368,24200.0
2007-06-08 12:15:00,37.01,37.04,37.0,37.03,18800.0,23.8368,23.8561,23.8303,23.8496,18800.0
2007-06-08 12:20:00,37.03,37.06,37.03,37.03,21800.0,23.8496,23.869,23.8496,23.8496,21800.0
2007-06-08 12:25:00,37.03,37.04,37.02,37.02,28800.0,23.8496,23.8561,23.8432,23.8432,28800.0
2007-06-08 12:30:00,37.02,37.04,36.99,37.04,28300.0,23.8432,23.8561,23.8239,23.8561,28300.0
2007-06-08 12:35:00,37.04,37.04,37.02,37.04,17500.0,23.8561,23.8561,23.8432,23.8561,17500.0
2007-06-08 12:40:00,37.03,37.04,36.99,36.99,36200.0,23.8496,23.8561,23.8239,23.8239,36200.0
2007-06-08 12:45:00,36.99,37.01,36.98,37.0,23500.0,23.8239,23.8368,23.8174,23.8303,23500.0
2007-06-08 12:50:00,37.0,37.01,36.95,36.95,43900.0,23.8303,23.8368,23.7981,23.7981,43900.0
2007-06-08 12:55:00,36.95,37.0,36.95,37.0,29100.0,23.7981,23.8303,23.7981,23.8303,29100.0
2007-06-08 13:00:00,36.99,36.99,36.96,36.97,15800.0,23.8239,23.8239,23.8046,23.811,15800.0
2007-06-08 13:05:00,36.98,36.99,36.96,36.98,11700.0,23.8174,23.8239,23.8046,23.8174,11700.0
2007-06-08 13:10:00,36.98,36.99,36.94,36.96,18000.0,23.8174,23.8239,23.7917,23.8046,18000.0
2007-06-08 13:15:00,36.95,36.97,36.95,36.97,9600.0,23.7981,23.811,23.7981,23.811,9600.0
2007-06-08 13:20:00,36.97,36.98,36.96,36.98,12900.0,23.811,23.8174,23.8046,23.8174,12900.0
2007-06-08 13:25:00,36.98,36.99,36.96,36.98,32500.0,23.8174,23.8239,23.8046,23.8174,32500.0
2007-06-08 13:30:00,36.98,37.01,36.98,37.01,20600.0,23.8174,23.8368,23.8174,23.8368,20600.0
2007-06-08 13:35:00,37.01,37.05,36.99,37.04,49600.0,23.8368,23.8625,23.8239,23.8561,49600.0
2007-06-08 13:40:00,37.04,37.14,37.04,37.13,33300.0,23.8561,23.9205,23.8561,23.9141,33300.0
2007-06-08 13:45:00,37.13,37.14,37.1,37.11,26600.0,23.9141,23.9205,23.8947,23.9012,26600.0
2007-06-08 13:50:00,37.11,37.11,37.08,37.09,36300.0,23.9012,23.9012,23.8818,23.8883,36300.0
2007-06-08 13:55:00,37.09,37.09,37.05,37.06,20200.0,23.8883,23.8883,23.8625,23.869,20200.0
2007-06-08 14:00:00,37.06,37.15,37.06,37.14,33000.0,23.869,23.9269,23.869,23.9205,33000.0
2007-06-08 14:05:00,37.15,37.22,37.15,37.22,19400.0,23.9269,23.972,23.9269,23.972,19400.0
2007-06-08 14:10:00,37.21,37.25,37.16,37.16,119900.0,23.9656,23.9913,23.9334,23.9334,119900.0
2007-06-08 14:15:00,37.16,37.23,37.16,37.23,38300.0,23.9334,23.9785,23.9334,23.9785,38300.0
2007-06-08 14:20:00,37.24,37.25,37.2,37.25,36300.0,23.9849,23.9913,23.9591,23.9913,36300.0
2007-06-08 14:25:00,37.24,37.34,37.24,37.28,46800.0,23.9849,24.0493,23.9849,24.0107,46800.0
2007-06-08 14:30:00,37.27,37.28,37.26,37.26,19500.0,24.0042,24.0107,23.9978,23.9978,19500.0
2007-06-08 14:35:00,37.27,37.34,37.26,37.33,19700.0,24.0042,24.0493,23.9978,24.0429,19700.0
2007-06-08 14:40:00,37.34,37.34,37.25,37.25,27200.0,24.0493,24.0493,23.9913,23.9913,27200.0
2007-06-08 14:45:00,37.25,37.3,37.25,37.28,20100.0,23.9913,24.0235,23.9913,24.0107,20100.0
2007-06-08 14:50:00,37.29,37.33,37.26,37.32,18000.0,24.0171,24.0429,23.9978,24.0364,18000.0
2007-06-08 14:55:00,37.31,37.32,37.26,37.28,44500.0,24.03,24.0364,23.9978,24.0107,44500.0
2007-06-08 15:00:00,37.28,37.37,37.28,37.34,41900.0,24.0107,24.0686,24.0107,24.0493,41900.0
2007-06-08 15:05:00,37.34,37.39,37.33,37.37,51100.0,24.0493,24.0815,24.0429,24.0686,51100.0
2007-06-08 15:10:00,37.37,37.44,37.37,37.44,21800.0,24.0686,24.1137,24.0686,24.1137,21800.0
2007-06-08 15:15:00,37.44,37.44,37.38,37.42,18500.0,24.1137,24.1137,24.0751,24.1008,18500.0
2007-06-08 15:20:00,37.42,37.43,37.39,37.41,38700.0,24.1008,24.1073,24.0815,24.0944,38700.0
2007-06-08 15:25:00,37.42,37.44,37.4,37.4,39700.0,24.1008,24.1137,24.0879,24.0879,39700.0
2007-06-08 15:30:00,37.41,37.44,37.39,37.43,20400.0,24.0944,24.1137,24.0815,24.1073,20400.0
2007-06-08 15:35:00,37.44,37.47,37.42,37.47,10800.0,24.1137,24.133,24.1008,24.133,10800.0
2007-06-08 15:40:00,37.48,37.55,37.47,37.52,53100.0,24.1395,24.1846,24.133,24.1652,53100.0
2007-06-08 15:45:00,37.52,37.52,37.47,37.5,24600.0,24.1652,24.1652,24.133,24.1524,24600.0
2007-06-08 15:50:00,37.49,37.52,37.47,37.47,20600.0,24.1459,24.1652,24.133,24.133,20600.0
2007-06-08 15:55:00,37.47,37.52,37.45,37.51,34100.0,24.133,24.1652,24.1202,24.1588,34100.0
2007-06-11 09:30:00,37.38,37.44,37.15,37.28,26900.0,24.0751,24.1137,23.9269,24.0107,26900.0
2007-06-11 09:35:00,37.36,37.45,37.32,37.43,20200.0,24.0622,24.1202,24.0364,24.1073,20200.0
2007-06-11 09:40:00,37.44,37.57,37.34,37.57,25200.0,24.1137,24.1974,24.0493,24.1974,25200.0
2007-06-11 09:45:00,37.58,37.66,37.55,37.55,16900.0,24.2039,24.2554,24.1846,24.1846,16900.0
2007-06-11 09:50:00,37.54,37.54,37.5,37.51,12600.0,24.1781,24.1781,24.1524,24.1588,12600.0
2007-06-11 09:55:00,37.51,37.6,37.51,37.6,25500.0,24.1588,24.2168,24.1588,24.2168,25500.0
2007-06-11 10:00:00,37.58,37.59,37.5,37.52,12000.0,24.2039,24.2103,24.1524,24.1652,12000.0
2007-06-11 10:05:00,37.5,37.59,37.5,37.57,15100.0,24.1524,24.2103,24.1524,24.1974,15100.0
2007-06-11 10:10:00,37.56,37.57,37.52,37.53,25500.0,24.191,24.1974,24.1652,24.1717,25500.0
2007-06-11 10:15:00,37.54,37.54,37.48,37.54,23200.0,24.1781,24.1781,24.1395,24.1781,23200.0
2007-06-11 10:20:00,37.53,37.58,37.51,37.51,15600.0,24.1717,24.2039,24.1588,24.1588,15600.0
2007-06-11 10:25:00,37.51,37.57,37.51,37.55,9600.0,24.1588,24.1974,24.1588,24.1846,9600.0
2007-06-11 10:30:00,37.54,37.57,37.52,37.54,18400.0,24.1781,24.1974,24.1652,24.1781,18400.0
2007-06-11 10:35:00,37.55,37.58,37.53,37.58,12900.0,24.1846,24.2039,24.1717,24.2039,12900.0
2007-06-11 10:40:00,37.57,37.6,37.54,37.58,14200.0,24.1974,24.2168,24.1781,24.2039,14200.0
2007-06-11 10:45:00,37.57,37.57,37.49,37.52,25700.0,24.1974,24.1974,24.1459,24.1652,25700.0
2007-06-11 10:50:00,37.51,37.54,37.49,37.53,21900.0,24.1588,24.1781,24.1459,24.1717,21900.0
2007-06-11 10:55:00,37.53,37.57,37.52,37.55,8000.0,24.1717,24.1974,24.1652,24.1846,8000.0
2007-06-11 11:00:00,37.56,37.57,37.53,37.56,16500.0,24.191,24.1974,24.1717,24.191,16500.0
2007-06-11 11:05:00,37.56,37.59,37.55,37.57,8600.0,24.191,24.2103,24.1846,24.1974,8600.0
2007-06-11 11:10:00,37.58,37.58,37.55,37.56,6000.0,24.2039,24.2039,24.1846,24.191,6000.0
2007-06-11 11:15:00,37.55,37.56,37.55,37.56,6200.0,24.1846,24.191,24.1846,24.191,6200.0
2007-06-11 11:20:00,37.56,37.58,37.55,37.57,7400.0,24.191,24.2039,24.1846,24.1974,7400.0
2007-06-11 11:25:00,37.58,37.7,37.57,37.58,38400.0,24.2039,24.2812,24.1974,24.2039,38400.0
2007-06-11 11:30:00,37.58,37.62,37.57,37.58,12900.0,24.2039,24.2296,24.1974,24.2039,12900.0
2007-06-11 11:35:00,37.58,37.61,37.58,37.6,6100.0,24.2039,24.2232,24.2039,24.2168,6100.0
2007-06-11 11:40:00,37.6,37.66,37.6,37.64,12900.0,24.2168,24.2554,24.2168,24.2425,12900.0
2007-06-11 11:45:00,37.64,37.77,37.64,37.71,17500.0,24.2425,24.3263,24.2425,24.2876,17500.0
2007-06-11 11:50:00,37.71,37.74,37.71,37.71,10700.0,24.2876,24.3069,24.2876,24.2876,10700.0
2007-06-11 11:55:00,37.71,37.71,37.67,37.69,5500.0,24.2876,24.2876,24.2618,24.2747,5500.0
2007-06-11 12:00:00,37.69,37.71,37.68,37.69,8100.0,24.2747,24.2876,24.2683,24.2747,8100.0
2007-06-11 12:05:00,37.68,37.7,37.67,37.68,14100.0,24.2683,24.2812,24.2618,24.2683,14100.0
2007-06-11 12:10:00,37.69,37.69,37.67,37.68,5700.0,24.2747,24.2747,24.2618,24.2683,5700.0
2007-06-11 12:15:00,37.68,37.7,37.65,37.68,12500.0,24.2683,24.2812,24.249,24.2683,12500.0
2007-06-11 12:20:00,37.68,37.69,37.67,37.67,9700.0,24.2683,24.2747,24.2618,24.2618,9700.0
2007-06-11 12:25:00,37.67,37.71,37.67,37.69,23200.0,24.2618,24.2876,24.2618,24.2747,23200.0
2007-06-11 12:30:00,37.69,37.7,37.65,37.65,12300.0,24.2747,24.2812,24.249,24.249,12300.0
2007-06-11 12:35:00,37.65,37.68,37.65,37.67,2200.0,24.249,24.2683,24.249,24.2618,2200.0
2007-06-11 12:40:00,37.68,37.7,37.68,37.7,4700.0,24.2683,24.2812,24.2683,24.2812,4700.0
2007-06-11 12:45:00,37.7,37.77,37.69,37.77,12900.0,24.2812,24.3263,24.2747,24.3263,12900.0
2007-06-11 12:50:00,37.76,37.81,37.76,37.8,12200.0,24.3198,24.352,24.3198,24.3456,12200.0
2007-06-11 12:55:00,37.8,37.81,37.76,37.77,8200.0,24.3456,24.352,24.3198,24.3263,8200.0
2007-06-11 13:00:00,37.76,37.77,37.75,37.76,4800.0,24.3198,24.3263,24.3134,24.3198,4800.0
2007-06-11 13:05:00,37.76,37.82,37.75,37.82,9600.0,24.3198,24.3585,24.3134,24.3585,9600.0
2007-06-11 13:10:00,37.82,37.84,37.8,37.81,8200.0,24.3585,24.3713,24.3456,24.352,8200.0
2007-06-11 13:15:00,37.8,37.85,37.8,37.83,10100.0,24.3456,24.3778,24.3456,24.3649,10100.0
2007-06-11 13:20:00,37.82,37.85,37.82,37.83,4100.0,24.3585,24.3778,24.3585,24.3649,4100.0
2007-06-11 13:25:00,37.84,37.88,37.82,37.84,6300.0,24.3713,24.3971,24.3585,24.3713,6300.0
2007-06-11 13:30:00,37.83,37.84,37.82,37.82,6400.0,24.3649,24.3713,24.3585,24.3585,6400.0
2007-06-11 13:35:00,37.82,37.85,37.8,37.84,20400.0,24.3585,24.3778,24.3456,24.3713,20400.0
2007-06-11 13:40:00,37.85,37.85,37.84,37.84,9300.0,24.3778,24.3778,24.3713,24.3713,9300.0
2007-06-11 13:45:00,37.84,37.87,37.82,37.83,26900.0,24.3713,24.3907,24.3585,24.3649,26900.0
2007-06-11 13:50:00,37.83,37.84,37.83,37.83,5400.0,24.3649,24.3713,24.3649,24.3649,5400.0
2007-06-11 13:55:00,37.84,37.84,37.83,37.83,25900.0,24.3713,24.3713,24.3649,24.3649,25900.0
2007-06-11 14:00:00,37.83,37.87,37.82,37.82,64900.0,24.3649,24.3907,24.3585,24.3585,64900.0
2007-06-11 14:05:00,37.82,37.86,37.79,37.85,15800.0,24.3585,24.3842,24.3391,24.3778,15800.0
2007-06-11 14:10:00,37.85,37.86,37.84,37.85,14300.0,24.3778,24.3842,24.3713,24.3778,14300.0
2007-06-11 14:15:00,37.84,37.87,37.82,37.86,19900.0,24.3713,24.3907,24.3585,24.3842,19900.0
2007-06-11 14:20:00,37.87,37.87,37.85,37.87,12000.0,24.3907,24.3907,24.3778,24.3907,12000.0
2007-06-11 14:25:00,37.87,37.88,37.85,37.88,24000.0,24.3907,24.3971,24.3778,24.3971,24000.0
2007-06-11 14:30:00,37.87,37.88,37.82,37.83,26400.0,24.3907,24.3971,24.3585,24.3649,26400.0
2007-06-11 14:35:00,37.85,37.87,37.83,37.84,31200.0,24.3778,24.3907,24.3649,24.3713,31200.0
2007-06-11 14:40:00,37.83,37.86,37.83,37.86,13000.0,24.3649,24.3842,24.3649,24.3842,13000.0
2007-06-11 14:45:00,37.86,37.87,37.85,37.85,17300.0,24.3842,24.3907,24.3778,24.3778,17300.0
2007-06-11 14:50:00,37.85,37.89,37.8,37.88,34000.0,24.3778,24.4035,24.3456,24.3971,34000.0
2007-06-11 14:55:00,37.87,37.87,37.85,37.85,24400.0,24.3907,24.3907,24.3778,24.3778,24400.0
2007-06-11 15:00:00,37.85,37.86,37.82,37.83,26300.0,24.3778,24.3842,24.3585,24.3649,26300.0
2007-06-11 15:05:00,37.83,37.86,37.82,37.82,24400.0,24.3649,24.3842,24.3585,24.3585,24400.0
2007-06-11 15:10:00,37.82,37.87,37.82,37.86,17200.0,24.3585,24.3907,24.3585,24.3842,17200.0
2007-06-11 15:15:00,37.86,37.87,37.85,37.86,12700.0,24.3842,24.3907,24.3778,24.3842,12700.0
2007-06-11 15:20:00,37.86,37.87,37.85,37.86,41200.0,24.3842,24.3907,24.3778,24.3842,41200.0
2007-06-11 15:25:00,37.87,37.87,37.86,37.87,9300.0,24.3907,24.3907,24.3842,24.3907,9300.0
2007-06-11 15:30:00,37.86,37.92,37.86,37.86,75900.0,24.3842,24.4229,24.3842,24.3842,75900.0
2007-06-11 15:35:00,37.86,37.88,37.86,37.87,37400.0,24.3842,24.3971,24.3842,24.3907,37400.0
2007-06-11 15:40:00,37.87,37.89,37.8,37.82,52700.0,24.3907,24.4035,24.3456,24.3585,52700.0
2007-06-11 15:45:00,37.81,37.84,37.79,37.82,22200.0,24.352,24.3713,24.3391,24.3585,22200.0
2007-06-11 15:50:00,37.82,37.83,37.72,37.77,33400.0,24.3585,24.3649,24.294,24.3263,33400.0
2007-06-11 15:55:00,37.76,37.77,37.71,37.77,26300.0,24.3198,24.3263,24.2876,24.3263,26300.0
2007-06-12 09:30:00,37.44,37.47,37.1,37.41,50500.0,24.1137,24.133,23.8947,24.0944,50500.0
2007-06-12 09:35:00,37.41,37.48,37.28,37.43,46000.0,24.0944,24.1395,24.0107,24.1073,46000.0
2007-06-12 09:40:00,37.42,37.55,37.42,37.55,20000.0,24.1008,24.1846,24.1008,24.1846,20000.0
2007-06-12 09:45:00,37.56,37.59,37.5,37.56,12200.0,24.191,24.2103,24.1524,24.191,12200.0
2007-06-12 09:50:00,37.54,37.56,37.48,37.49,16400.0,24.1781,24.191,24.1395,24.1459,16400.0
2007-06-12 09:55:00,37.5,37.54,37.47,37.47,21700.0,24.1524,24.1781,24.133,24.133,21700.0
2007-06-12 10:00:00,37.47,37.5,37.42,37.45,28900.0,24.133,24.1524,24.1008,24.1202,28900.0
2007-06-12 10:05:00,37.45,37.55,37.43,37.5,31900.0,24.1202,24.1846,24.1073,24.1524,31900.0
2007-06-12 10:10:00,37.5,37.55,37.44,37.53,21100.0,24.1524,24.1846,24.1137,24.1717,21100.0
2007-06-12 10:15:00,37.53,37.53,37.46,37.47,25100.0,24.1717,24.1717,24.1266,24.133,25100.0
2007-06-12 10:20:00,37.47,37.54,37.44,37.49,51300.0,24.133,24.1781,24.1137,24.1459,51300.0
2007-06-12 10:25:00,37.49,37.49,37.42,37.46,18600.0,24.1459,24.1459,24.1008,24.1266,18600.0
2007-06-12 10:30:00,37.46,37.52,37.44,37.5,17100.0,24.1266,24.1652,24.1137,24.1524,17100.0
2007-06-12 10:35:00,37.49,37.49,37.47,37.48,7400.0,24.1459,24.1459,24.133,24.1395,7400.0
2007-06-12 10:40:00,37.47,37.48,37.45,37.46,12400.0,24.133,24.1395,24.1202,24.1266,12400.0
2007-06-12 10:45:00,37.45,37.49,37.45,37.48,10900.0,24.1202,24.1459,24.1202,24.1395,10900.0
2007-06-12 10:50:00,37.47,37.48,37.38,37.38,16200.0,24.133,24.1395,24.0751,24.0751,16200.0
2007-06-12 10:55:00,37.37,37.4,37.35,37.35,15600.0,24.0686,24.0879,24.0557,24.0557,15600.0
2007-06-12 11:00:00,37.35,37.37,37.35,37.36,14300.0,24.0557,24.0686,24.0557,24.0622,14300.0
2007-06-12 11:05:00,37.36,37.36,37.21,37.23,25400.0,24.0622,24.0622,23.9656,23.9785,25400.0
2007-06-12 11:10:00,37.23,37.34,37.23,37.32,14500.0,23.9785,24.0493,23.9785,24.0364,14500.0
2007-06-12 11:15:00,37.33,37.35,37.32,37.34,6800.0,24.0429,24.0557,24.0364,24.0493,6800.0
2007-06-12 11:20:00,37.33,37.35,37.31,37.35,8800.0,24.0429,24.0557,24.03,24.0557,8800.0
2007-06-12 11:25:00,37.35,37.4,37.31,37.31,9800.0,24.0557,24.0879,24.03,24.03,9800.0
2007-06-12 11:30:00,37.3,37.35,37.3,37.34,10200.0,24.0235,24.0557,24.0235,24.0493,10200.0
2007-06-12 11:35:00,37.32,37.35,37.3,37.33,7900.0,24.0364,24.0557,24.0235,24.0429,7900.0
2007-06-12 11:40:00,37.33,37.45,37.33,37.42,26000.0,24.0429,24.1202,24.0429,24.1008,26000.0
2007-06-12 11:45:00,37.41,37.49,37.39,37.39,9600.0,24.0944,24.1459,24.0815,24.0815,9600.0
2007-06-12 11:50:00,37.39,37.47,37.39,37.46,7700.0,24.0815,24.133,24.0815,24.1266,7700.0
2007-06-12 11:55:00,37.46,37.53,37.46,37.51,10800.0,24.1266,24.1717,24.1266,24.1588,10800.0
2007-06-12 12:00:00,37.51,37.51,37.47,37.47,16600.0,24.1588,24.1588,24.133,24.133,16600.0
2007-06-12 12:05:00,37.47,37.48,37.46,37.47,5900.0,24.133,24.1395,24.1266,24.133,5900.0
2007-06-12 12:10:00,37.48,37.5,37.43,37.43,31900.0,24.1395,24.1524,24.1073,24.1073,31900.0
2007-06-12 12:15:00,37.43,37.49,37.42,37.48,11300.0,24.1073,24.1459,24.1008,24.1395,11300.0
2007-06-12 12:20:00,37.48,37.49,37.44,37.46,9300.0,24.1395,24.1459,24.1137,24.1266,9300.0
2007-06-12 12:25:00,37.44,37.48,37.44,37.48,9300.0,24.1137,24.1395,24.1137,24.1395,9300.0
2007-06-12 12:30:00,37.45,37.46,37.38,37.39,6600.0,24.1202,24.1266,24.0751,24.0815,6600.0
2007-06-12 12:35:00,37.39,37.43,37.39,37.43,6300.0,24.0815,24.1073,24.0815,24.1073,6300.0
2007-06-12 12:40:00,37.44,37.48,37.43,37.45,6700.0,24.1137,24.1395,24.1073,24.1202,6700.0
2007-06-12 12:45:00,37.45,37.46,37.44,37.45,4700.0,24.1202,24.1266,24.1137,24.1202,4700.0
2007-06-12 12:50:00,37.45,37.48,37.45,37.46,10500.0,24.1202,24.1395,24.1202,24.1266,10500.0
2007-06-12 12:55:00,37.46,37.5,37.46,37.47,290900.0,24.1266,24.1524,24.1266,24.133,290900.0
2007-06-12 13:00:00,37.47,37.47,37.45,37.46,23500.0,24.133,24.133,24.1202,24.1266,23500.0
2007-06-12 13:05:00,37.46,37.48,37.46,37.46,6000.0,24.1266,24.1395,24.1266,24.1266,6000.0
2007-06-12 13:10:00,37.47,37.49,37.46,37.47,5100.0,24.133,24.1459,24.1266,24.133,5100.0
2007-06-12 13:15:00,37.47,37.57,37.47,37.55,14200.0,24.133,24.1974,24.133,24.1846,14200.0
2007-06-12 13:20:00,37.56,37.63,37.54,37.55,33100.0,24.191,24.2361,24.1781,24.1846,33100.0
2007-06-12 13:25:00,37.54,37.56,37.52,37.53,17400.0,24.1781,24.191,24.1652,24.1717,17400.0
2007-06-12 13:30:00,37.54,37.54,37.49,37.54,16000.0,24.1781,24.1781,24.1459,24.1781,16000.0
2007-06-12 13:35:00,37.54,37.63,37.53,37.63,10000.0,24.1781,24.2361,24.1717,24.2361,10000.0
2007-06-12 13:40:00,37.61,37.63,37.51,37.56,10400.0,24.2232,24.2361,24.1588,24.191,10400.0
2007-06-12 13:45:00,37.58,37.72,37.58,37.67,14000.0,24.2039,24.294,24.2039,24.2618,14000.0
2007-06-12 13:50:00,37.66,37.74,37.66,37.68,12300.0,24.2554,24.3069,24.2554,24.2683,12300.0
2007-06-12 13:55:00,37.69,37.76,37.69,37.75,19400.0,24.2747,24.3198,24.2747,24.3134,19400.0
2007-06-12 14:00:00,37.75,37.83,37.75,37.82,22300.0,24.3134,24.3649,24.3134,24.3585,22300.0
2007-06-12 14:05:00,37.83,37.83,37.73,37.73,23200.0,24.3649,24.3649,24.3005,24.3005,23200.0
2007-06-12 14:10:00,37.73,37.74,37.66,37.68,21000.0,24.3005,24.3069,24.2554,24.2683,21000.0
2007-06-12 14:15:00,37.67,37.69,37.63,37.65,19500.0,24.2618,24.2747,24.2361,24.249,19500.0
2007-06-12 14:20:00,37.65,37.69,37.64,37.66,13400.0,24.249,24.2747,24.2425,24.2554,13400.0
2007-06-12 14:25:00,37.66,37.71,37.65,37.7,28900.0,24.2554,24.2876,24.249,24.2812,28900.0
2007-06-12 14:30:00,37.7,37.76,37.69,37.72,15700.0,24.2812,24.3198,24.2747,24.294,15700.0
2007-06-12 14:35:00,37.7,37.73,37.62,37.64,19300.0,24.2812,24.3005,24.2296,24.2425,19300.0
2007-06-12 14:40:00,37.63,37.65,37.57,37.57,25800.0,24.2361,24.249,24.1974,24.1974,25800.0
2007-06-12 14:45:00,37.59,37.59,37.45,37.51,67600.0,24.2103,24.2103,24.1202,24.1588,67600.0
2007-06-12 14:50:00,37.5,37.61,37.5,37.61,19400.0,24.1524,24.2232,24.1524,24.2232,19400.0
2007-06-12 14:55:00,37.62,37.62,37.56,37.62,10900.0,24.2296,24.2296,24.191,24.2296,10900.0
2007-06-12 15:00:00,37.61,37.65,37.57,37.6,30100.0,24.2232,24.249,24.1974,24.2168,30100.0
2007-06-12 15:05:00,37.6,37.62,37.52,37.55,79900.0,24.2168,24.2296,24.1652,24.1846,79900.0
2007-06-12 15:10:00,37.55,37.56,37.5,37.51,53300.0,24.1846,24.191,24.1524,24.1588,53300.0
2007-06-12 15:15:00,37.51,37.52,37.44,37.5,56200.0,24.1588,24.1652,24.1137,24.1524,56200.0
2007-06-12 15:20:00,37.51,37.52,37.5,37.5,27100.0,24.1588,24.1652,24.1524,24.1524,27100.0
2007-06-12 15:25:00,37.51,37.54,37.48,37.54,45400.0,24.1588,24.1781,24.1395,24.1781,45400.0
2007-06-12 15:30:00,37.53,37.57,37.51,37.52,40500.0,24.1717,24.1974,24.1588,24.1652,40500.0
2007-06-12 15:35:00,37.52,37.57,37.51,37.51,32600.0,24.1652,24.1974,24.1588,24.1588,32600.0
2007-06-12 15:40:00,37.51,37.52,37.4,37.4,102400.0,24.1588,24.1652,24.0879,24.0879,102400.0
2007-06-12 15:45:00,37.39,37.48,37.39,37.46,48300.0,24.0815,24.1395,24.0815,24.1266,48300.0
2007-06-12 15:50:00,37.47,37.52,37.46,37.46,61900.0,24.133,24.1652,24.1266,24.1266,61900.0
2007-06-12 15:55:00,37.48,37.51,37.46,37.49,48800.0,24.1395,24.1588,24.1266,24.1459,48800.0
2007-06-13 09:30:00,37.82,37.87,37.72,37.81,32700.0,24.3585,24.3907,24.294,24.352,32700.0
2007-06-13 09:35:00,37.81,37.87,37.8,37.86,11500.0,24.352,24.3907,24.3456,24.3842,11500.0
2007-06-13 09:40:00,37.84,37.88,37.84,37.85,19300.0,24.3713,24.3971,24.3713,24.3778,19300.0
2007-06-13 09:45:00,37.86,37.88,37.81,37.85,20200.0,24.3842,24.3971,24.352,24.3778,20200.0
2007-06-13 09:50:00,37.86,37.96,37.84,37.95,39600.0,24.3842,24.4486,24.3713,24.4422,39600.0
2007-06-13 09:55:00,37.96,37.98,37.94,37.95,18600.0,24.4486,24.4615,24.4357,24.4422,18600.0
2007-06-13 10:00:00,37.96,37.98,37.89,37.92,32500.0,24.4486,24.4615,24.4035,24.4229,32500.0
2007-06-13 10:05:00,37.92,37.98,37.9,37.91,14000.0,24.4229,24.4615,24.41,24.4164,14000.0
2007-06-13 10:10:00,37.91,38.06,37.91,38.03,70900.0,24.4164,24.513,24.4164,24.4937,70900.0
2007-06-13 10:15:00,38.04,38.15,38.0,38.13,58800.0,24.5001,24.571,24.4744,24.5581,58800.0
2007-06-13 10:20:00,38.08,38.3,38.08,38.28,30800.0,24.5259,24.6676,24.5259,24.6547,30800.0
2007-06-13 10:25:00,38.28,38.32,38.23,38.24,32600.0,24.6547,24.6805,24.6225,24.629,32600.0
2007-06-13 10:30:00,38.24,38.24,38.19,38.23,17600.0,24.629,24.629,24.5968,24.6225,17600.0
2007-06-13 10:35:00,38.23,38.25,38.17,38.17,15000.0,24.6225,24.6354,24.5839,24.5839,15000.0
2007-06-13 10:40:00,38.17,38.19,38.15,38.16,14800.0,24.5839,24.5968,24.571,24.5774,14800.0
2007-06-13 10:45:00,38.16,38.21,38.16,38.21,11900.0,24.5774,24.6096,24.5774,24.6096,11900.0
2007-06-13 10:50:00,38.19,38.21,38.16,38.16,18900.0,24.5968,24.6096,24.5774,24.5774,18900.0
2007-06-13 10:55:00,38.17,38.22,38.16,38.2,12200.0,24.5839,24.6161,24.5774,24.6032,12200.0
2007-06-13 11:00:00,38.2,38.2,38.1,38.13,14000.0,24.6032,24.6032,24.5388,24.5581,14000.0
2007-06-13 11:05:00,38.14,38.17,38.12,38.12,13600.0,24.5646,24.5839,24.5517,24.5517,13600.0
2007-06-13 11:10:00,38.12,38.13,38.07,38.09,18900.0,24.5517,24.5581,24.5195,24.5324,18900.0
2007-06-13 11:15:00,38.09,38.13,38.09,38.13,32300.0,24.5324,24.5581,24.5324,24.5581,32300.0
2007-06-13 11:20:00,38.11,38.12,38.03,38.05,50200.0,24.5452,24.5517,24.4937,24.5066,50200.0
2007-06-13 11:25:00,38.05,38.08,38.03,38.04,26800.0,24.5066,24.5259,24.4937,24.5001,26800.0
2007-06-13 11:30:00,38.04,38.07,38.03,38.06,30500.0,24.5001,24.5195,24.4937,24.513,30500.0
2007-06-13 11:35:00,38.06,38.1,38.06,38.1,20100.0,24.513,24.5388,24.513,24.5388,20100.0
2007-06-13 11:40:00,38.1,38.14,38.09,38.12,9000.0,24.5388,24.5646,24.5324,24.5517,9000.0
2007-06-13 11:45:00,38.11,38.22,38.1,38.22,41200.0,24.5452,24.6161,24.5388,24.6161,41200.0
2007-06-13 11:50:00,38.22,38.24,38.18,38.2,11200.0,24.6161,24.629,24.5903,24.6032,11200.0
2007-06-13 11:55:00,38.19,38.2,38.15,38.16,13700.0,24.5968,24.6032,24.571,24.5774,13700.0
2007-06-13 12:00:00,38.17,38.19,38.14,38.16,19400.0,24.5839,24.5968,24.5646,24.5774,19400.0
2007-06-13 12:05:00,38.16,38.16,38.14,38.16,7100.0,24.5774,24.5774,24.5646,24.5774,7100.0
2007-06-13 12:10:00,38.15,38.16,38.14,38.16,5400.0,24.571,24.5774,24.5646,24.5774,5400.0
2007-06-13 12:15:00,38.16,38.2,38.15,38.19,15500.0,24.5774,24.6032,24.571,24.5968,15500.0
2007-06-13 12:20:00,38.2,38.2,38.14,38.15,17100.0,24.6032,24.6032,24.5646,24.571,17100.0
2007-06-13 12:25:00,38.15,38.15,38.1,38.12,17600.0,24.571,24.571,24.5388,24.5517,17600.0
2007-06-13 12:30:00,38.11,38.16,38.1,38.14,10200.0,24.5452,24.5774,24.5388,24.5646,10200.0
2007-06-13 12:35:00,38.15,38.2,38.14,38.18,24700.0,24.571,24.6032,24.5646,24.5903,24700.0
2007-06-13 12:40:00,38.17,38.19,38.16,38.17,19400.0,24.5839,24.5968,24.5774,24.5839,19400.0
2007-06-13 12:45:00,38.18,38.19,38.16,38.19,9100.0,24.5903,24.5968,24.5774,24.5968,9100.0
2007-06-13 12:50:00,38.19,38.23,38.17,38.22,14200.0,24.5968,24.6225,24.5839,24.6161,14200.0
2007-06-13 12:55:00,38.22,38.24,38.12,38.12,21000.0,24.6161,24.629,24.5517,24.5517,21000.0
2007-06-13 13:00:00,38.15,38.19,38.14,38.17,11700.0,24.571,24.5968,24.5646,24.5839,11700.0
2007-06-13 13:05:00,38.17,38.18,38.08,38.1,30200.0,24.5839,24.5903,24.5259,24.5388,30200.0
2007-06-13 13:10:00,38.1,38.12,38.09,38.09,15200.0,24.5388,24.5517,24.5324,24.5324,15200.0
2007-06-13 13:15:00,38.09,38.09,38.04,38.04,19400.0,24.5324,24.5324,24.5001,24.5001,19400.0
2007-06-13 13:20:00,38.05,38.07,38.03,38.03,15900.0,24.5066,24.5195,24.4937,24.4937,15900.0
2007-06-13 13:25:00,38.02,38.03,37.99,38.01,5800.0,24.4873,24.4937,24.4679,24.4808,5800.0
2007-06-13 13:30:00,38.0,38.06,38.0,38.05,15200.0,24.4744,24.513,24.4744,24.5066,15200.0
2007-06-13 13:35:00,38.04,38.13,38.01,38.13,18900.0,24.5001,24.5581,24.4808,24.5581,18900.0
2007-06-13 13:40:00,38.12,38.12,38.04,38.07,7800.0,24.5517,24.5517,24.5001,24.5195,7800.0
2007-06-13 13:45:00,38.06,38.1,38.06,38.07,6900.0,24.513,24.5388,24.513,24.5195,6900.0
2007-06-13 13:50:00,38.06,38.07,38.05,38.06,6800.0,24.513,24.5195,24.5066,24.513,6800.0
2007-06-13 13:55:00,38.06,38.08,38.06,38.07,7900.0,24.513,24.5259,24.513,24.5195,7900.0
2007-06-13 14:00:00,38.06,38.24,38.06,38.2,32800.0,24.513,24.629,24.513,24.6032,32800.0
2007-06-13 14:05:00,38.21,38.22,38.15,38.2,14700.0,24.6096,24.6161,24.571,24.6032,14700.0
2007-06-13 14:10:00,38.2,38.3,38.19,38.24,14500.0,24.6032,24.6676,24.5968,24.629,14500.0
2007-06-13 14:15:00,38.25,38.32,38.22,38.22,17100.0,24.6354,24.6805,24.6161,24.6161,17100.0
2007-06-13 14:20:00,38.22,38.27,38.21,38.25,28300.0,24.6161,24.6483,24.6096,24.6354,28300.0
2007-06-13 14:25:00,38.24,38.27,38.14,38.19,31100.0,24.629,24.6483,24.5646,24.5968,31100.0
2007-06-13 14:30:00,38.19,38.2,38.14,38.15,23300.0,24.5968,24.6032,24.5646,24.571,23300.0
2007-06-13 14:35:00,38.14,38.19,38.14,38.17,40300.0,24.5646,24.5968,24.5646,24.5839,40300.0
2007-06-13 14:40:00,38.18,38.2,38.13,38.2,31500.0,24.5903,24.6032,24.5581,24.6032,31500.0
2007-06-13 14:45:00,38.2,38.28,38.2,38.24,17900.0,24.6032,24.6547,24.6032,24.629,17900.0
2007-06-13 14:50:00,38.25,38.27,38.22,38.26,12000.0,24.6354,24.6483,24.6161,24.6418,12000.0
2007-06-13 14:55:00,38.26,38.27,38.24,38.27,29800.0,24.6418,24.6483,24.629,24.6483,29800.0
2007-06-13 15:00:00,38.27,38.27,38.26,38.27,12200.0,24.6483,24.6483,24.6418,24.6483,12200.0
2007-06-13 15:05:00,38.26,38.27,38.26,38.26,33200.0,24.6418,24.6483,24.6418,24.6418,33200.0
2007-06-13 15:10:00,38.26,38.27,38.25,38.26,15700.0,24.6418,24.6483,24.6354,24.6418,15700.0
2007-06-13 15:15:00,38.25,38.27,38.25,38.27,33400.0,24.6354,24.6483,24.6354,24.6483,33400.0
2007-06-13 15:20:00,38.26,38.27,38.24,38.25,35600.0,24.6418,24.6483,24.629,24.6354,35600.0
2007-06-13 15:25:00,38.25,38.27,38.23,38.26,27600.0,24.6354,24.6483,24.6225,24.6418,27600.0
2007-06-13 15:30:00,38.27,38.33,38.27,38.32,61600.0,24.6483,24.6869,24.6483,24.6805,61600.0
2007-06-13 15:35:00,38.32,38.33,38.31,38.33,35000.0,24.6805,24.6869,24.674,24.6869,35000.0
2007-06-13 15:40:00,38.33,38.38,38.32,38.37,44600.0,24.6869,24.7191,24.6805,24.7127,44600.0
2007-06-13 15:45:00,38.36,38.39,38.32,38.38,47800.0,24.7062,24.7256,24.6805,24.7191,47800.0
2007-06-13 15:50:00,38.39,38.44,38.34,38.38,57800.0,24.7256,24.7578,24.6934,24.7191,57800.0
2007-06-13 15:55:00,38.37,38.43,38.35,38.4,38800.0,24.7127,24.7513,24.6998,24.732,38800.0
2007-06-14 09:30:00,38.37,38.46,38.36,38.39,34700.0,24.7127,24.7707,24.7062,24.7256,34700.0
2007-06-14 09:35:00,38.44,38.49,38.43,38.47,7800.0,24.7578,24.79,24.7513,24.7771,7800.0
2007-06-14 09:40:00,38.47,38.49,38.45,38.48,14400.0,24.7771,24.79,24.7642,24.7835,14400.0
2007-06-14 09:45:00,38.46,38.49,38.41,38.45,29400.0,24.7707,24.79,24.7385,24.7642,29400.0
2007-06-14 09:50:00,38.45,38.55,38.42,38.44,62100.0,24.7642,24.8286,24.7449,24.7578,62100.0
2007-06-14 09:55:00,38.43,38.56,38.42,38.55,19000.0,24.7513,24.8351,24.7449,24.8286,19000.0
2007-06-14 10:00:00,38.52,38.52,38.42,38.42,17800.0,24.8093,24.8093,24.7449,24.7449,17800.0
2007-06-14 10:05:00,38.42,38.46,38.4,38.44,20100.0,24.7449,24.7707,24.732,24.7578,20100.0
2007-06-14 10:10:00,38.42,38.49,38.42,38.48,12400.0,24.7449,24.79,24.7449,24.7835,12400.0
2007-06-14 10:15:00,38.47,38.53,38.47,38.51,5800.0,24.7771,24.8157,24.7771,24.8029,5800.0
2007-06-14 10:20:00,38.49,38.49,38.47,38.48,17600.0,24.79,24.79,24.7771,24.7835,17600.0
2007-06-14 10:25:00,38.49,38.5,38.47,38.5,12800.0,24.79,24.7964,24.7771,24.7964,12800.0
2007-06-14 10:30:00,38.5,38.7,38.49,38.69,33100.0,24.7964,24.9252,24.79,24.9188,33100.0
2007-06-14 10:35:00,38.7,38.7,38.59,38.64,12400.0,24.9252,24.9252,24.8544,24.8866,12400.0
2007-06-14 10:40:00,38.64,38.72,38.64,38.7,16700.0,24.8866,24.9381,24.8866,24.9252,16700.0
2007-06-14 10:45:00,38.69,38.71,38.66,38.69,8400.0,24.9188,24.9317,24.8995,24.9188,8400.0
2007-06-14 10:50:00,38.68,38.69,38.67,38.69,5100.0,24.9123,24.9188,24.9059,24.9188,5100.0
2007-06-14 10:55:00,38.69,38.73,38.69,38.71,8600.0,24.9188,24.9446,24.9188,24.9317,8600.0
2007-06-14 11:00:00,38.71,38.75,38.67,38.69,14900.0,24.9317,24.9574,24.9059,24.9188,14900.0
2007-06-14 11:05:00,38.71,38.72,38.68,38.68,12800.0,24.9317,24.9381,24.9123,24.9123,12800.0
2007-06-14 11:10:00,38.68,38.69,38.65,38.65,13800.0,24.9123,24.9188,24.893,24.893,13800.0
2007-06-14 11:15:00,38.65,38.68,38.64,38.68,9500.0,24.893,24.9123,24.8866,24.9123,9500.0
2007-06-14 11:20:00,38.69,38.7,38.66,38.68,11500.0,24.9188,24.9252,24.8995,24.9123,11500.0
2007-06-14 11:25:00,38.68,38.75,38.67,38.7,38500.0,24.9123,24.9574,24.9059,24.9252,38500.0
2007-06-14 11:30:00,38.7,38.74,38.68,38.73,37100.0,24.9252,24.951,24.9123,24.9446,37100.0
2007-06-14 11:35:00,38.73,38.73,38.67,38.67,7200.0,24.9446,24.9446,24.9059,24.9059,7200.0
2007-06-14 11:40:00,38.67,38.7,38.67,38.7,6800.0,24.9059,24.9252,24.9059,24.9252,6800.0
2007-06-14 11:45:00,38.69,38.7,38.66,38.67,12200.0,24.9188,24.9252,24.8995,24.9059,12200.0
2007-06-14 11:50:00,38.67,38.67,38.63,38.66,25100.0,24.9059,24.9059,24.8801,24.8995,25100.0
2007-06-14 11:55:00,38.65,38.69,38.64,38.66,15400.0,24.893,24.9188,24.8866,24.8995,15400.0
2007-06-14 12:00:00,38.66,38.67,38.66,38.67,5200.0,24.8995,24.9059,24.8995,24.9059,5200.0
2007-06-14 12:05:00,38.66,38.67,38.64,38.67,11800.0,24.8995,24.9059,24.8866,24.9059,11800.0
2007-06-14 12:10:00,38.67,38.75,38.66,38.74,17800.0,24.9059,24.9574,24.8995,24.951,17800.0
2007-06-14 12:15:00,38.74,38.74,38.7,38.72,7200.0,24.951,24.951,24.9252,24.9381,7200.0
2007-06-14 12:20:00,38.72,38.77,38.72,38.74,16400.0,24.9381,24.9703,24.9381,24.951,16400.0
2007-06-14 12:25:00,38.74,38.76,38.72,38.73,6600.0,24.951,24.9639,24.9381,24.9446,6600.0
2007-06-14 12:30:00,38.73,38.78,38.73,38.78,10300.0,24.9446,24.9768,24.9446,24.9768,10300.0
2007-06-14 12:35:00,38.78,38.79,38.75,38.77,6900.0,24.9768,24.9832,24.9574,24.9703,6900.0
2007-06-14 12:40:00,38.76,38.79,38.76,38.77,8800.0,24.9639,24.9832,24.9639,24.9703,8800.0
2007-06-14 12:45:00,38.76,38.8,38.76,38.78,17100.0,24.9639,24.9896,24.9639,24.9768,17100.0
2007-06-14 12:50:00,38.78,38.79,38.77,38.77,4600.0,24.9768,24.9832,24.9703,24.9703,4600.0
2007-06-14 12:55:00,38.78,38.8,38.77,38.78,12700.0,24.9768,24.9896,24.9703,24.9768,12700.0
2007-06-14 13:00:00,38.79,38.81,38.78,38.81,5900.0,24.9832,24.9961,24.9768,24.9961,5900.0
2007-06-14 13:05:00,38.81,38.85,38.8,38.85,10100.0,24.9961,25.0218,24.9896,25.0218,10100.0
2007-06-14 13:10:00,38.84,38.84,38.8,38.82,11300.0,25.0154,25.0154,24.9896,25.0025,11300.0
2007-06-14 13:15:00,38.82,38.84,38.82,38.84,5800.0,25.0025,25.0154,25.0025,25.0154,5800.0
2007-06-14 13:20:00,38.83,38.85,38.83,38.84,8700.0,25.009,25.0218,25.009,25.0154,8700.0
2007-06-14 13:25:00,38.84,38.85,38.8,38.8,9400.0,25.0154,25.0218,24.9896,24.9896,9400.0
2007-06-14 13:30:00,38.8,38.81,38.8,38.8,10200.0,24.9896,24.9961,24.9896,24.9896,10200.0
2007-06-14 13:35:00,38.8,38.81,38.79,38.8,12900.0,24.9896,24.9961,24.9832,24.9896,12900.0
2007-06-14 13:40:00,38.79,38.8,38.76,38.77,18300.0,24.9832,24.9896,24.9639,24.9703,18300.0
2007-06-14 13:45:00,38.77,38.81,38.76,38.79,18900.0,24.9703,24.9961,24.9639,24.9832,18900.0
2007-06-14 13:50:00,38.8,38.82,38.77,38.78,28700.0,24.9896,25.0025,24.9703,24.9768,28700.0
2007-06-14 13:55:00,38.78,38.81,38.76,38.81,15200.0,24.9768,24.9961,24.9639,24.9961,15200.0
2007-06-14 14:00:00,38.79,38.81,38.77,38.79,18300.0,24.9832,24.9961,24.9703,24.9832,18300.0
2007-06-14 14:05:00,38.8,38.82,38.78,38.79,24100.0,24.9896,25.0025,24.9768,24.9832,24100.0
2007-06-14 14:10:00,38.78,38.82,38.78,38.82,17000.0,24.9768,25.0025,24.9768,25.0025,17000.0
2007-06-14 14:15:00,38.81,38.83,38.81,38.81,7000.0,24.9961,25.009,24.9961,24.9961,7000.0
2007-06-14 14:20:00,38.81,38.85,38.8,38.85,21200.0,24.9961,25.0218,24.9896,25.0218,21200.0
2007-06-14 14:25:00,38.85,38.87,38.83,38.87,19400.0,25.0218,25.0347,25.009,25.0347,19400.0
2007-06-14 14:30:00,38.87,38.91,38.86,38.9,20300.0,25.0347,25.0605,25.0283,25.054,20300.0
2007-06-14 14:35:00,38.89,38.95,38.88,38.93,40400.0,25.0476,25.0862,25.0412,25.0734,40400.0
2007-06-14 14:40:00,38.93,38.94,38.91,38.94,16900.0,25.0734,25.0798,25.0605,25.0798,16900.0
2007-06-14 14:45:00,38.93,38.97,38.93,38.97,35000.0,25.0734,25.0991,25.0734,25.0991,35000.0
2007-06-14 14:50:00,38.97,38.97,38.94,38.94,31800.0,25.0991,25.0991,25.0798,25.0798,31800.0
2007-06-14 14:55:00,38.94,38.95,38.94,38.95,13800.0,25.0798,25.0862,25.0798,25.0862,13800.0
2007-06-14 15:00:00,38.95,38.95,38.94,38.94,21800.0,25.0862,25.0862,25.0798,25.0798,21800.0
2007-06-14 15:05:00,38.94,38.96,38.94,38.95,27600.0,25.0798,25.0927,25.0798,25.0862,27600.0
2007-06-14 15:10:00,38.94,38.96,38.94,38.94,24200.0,25.0798,25.0927,25.0798,25.0798,24200.0
2007-06-14 15:15:00,38.94,38.96,38.94,38.96,13700.0,25.0798,25.0927,25.0798,25.0927,13700.0
2007-06-14 15:20:00,38.96,38.98,38.95,38.98,32300.0,25.0927,25.1056,25.0862,25.1056,32300.0
2007-06-14 15:25:00,38.98,38.98,38.95,38.95,23800.0,25.1056,25.1056,25.0862,25.0862,23800.0
2007-06-14 15:30:00,38.95,38.96,38.95,38.95,23000.0,25.0862,25.0927,25.0862,25.0862,23000.0
2007-06-14 15:35:00,38.95,38.98,38.94,38.97,28200.0,25.0862,25.1056,25.0798,25.0991,28200.0
2007-06-14 15:40:00,38.97,38.97,38.95,38.95,33300.0,25.0991,25.0991,25.0862,25.0862,33300.0
2007-06-14 15:45:00,38.95,38.96,38.91,38.93,28800.0,25.0862,25.0927,25.0605,25.0734,28800.0
2007-06-14 15:50:00,38.93,38.93,38.86,38.86,83600.0,25.0734,25.0734,25.0283,25.0283,83600.0
2007-06-14 15:55:00,38.86,38.89,38.82,38.87,75100.0,25.0283,25.0476,25.0025,25.0347,75100.0
2007-06-15 09:30:00,38.98,38.99,38.76,38.93,403500.0,25.1056,25.112,24.9639,25.0734,403500.0
2007-06-15 09:35:00,38.96,38.98,38.89,38.98,18900.0,25.0927,25.1056,25.0476,25.1056,18900.0
2007-06-15 09:40:00,38.97,38.97,38.89,38.93,10100.0,25.0991,25.0991,25.0476,25.0734,10100.0
2007-06-15 09:45:00,38.93,38.96,38.89,38.9,32000.0,25.0734,25.0927,25.0476,25.054,32000.0
2007-06-15 09:50:00,38.92,38.92,38.9,38.92,5100.0,25.0669,25.0669,25.054,25.0669,5100.0
2007-06-15 09:55:00,38.9,38.91,38.88,38.88,9800.0,25.054,25.0605,25.0412,25.0412,9800.0
2007-06-15 10:00:00,38.88,38.92,38.86,38.91,26300.0,25.0412,25.0669,25.0283,25.0605,26300.0
2007-06-15 10:05:00,38.9,38.91,38.87,38.89,8800.0,25.054,25.0605,25.0347,25.0476,8800.0
2007-06-15 10:10:00,38.89,38.94,38.89,38.93,15500.0,25.0476,25.0798,25.0476,25.0734,15500.0
2007-06-15 10:15:00,38.93,38.95,38.92,38.95,36400.0,25.0734,25.0862,25.0669,25.0862,36400.0
2007-06-15 10:20:00,38.95,38.98,38.94,38.97,26300.0,25.0862,25.1056,25.0798,25.0991,26300.0
2007-06-15 10:25:00,38.97,38.99,38.96,38.99,19000.0,25.0991,25.112,25.0927,25.112,19000.0
2007-06-15 10:30:00,38.98,39.0,38.98,38.99,74200.0,25.1056,25.1184,25.1056,25.112,74200.0
2007-06-15 10:35:00,38.98,39.0,38.97,38.98,44500.0,25.1056,25.1184,25.0991,25.1056,44500.0
2007-06-15 10:40:00,38.98,39.0,38.98,39.0,32800.0,25.1056,25.1184,25.1056,25.1184,32800.0
2007-06-15 10:45:00,39.0,39.0,38.98,38.99,33400.0,25.1184,25.1184,25.1056,25.112,33400.0
2007-06-15 10:50:00,38.99,39.0,38.98,38.99,15600.0,25.112,25.1184,25.1056,25.112,15600.0
2007-06-15 10:55:00,38.99,39.0,38.98,38.98,21300.0,25.112,25.1184,25.1056,25.1056,21300.0
2007-06-15 11:00:00,38.98,38.99,38.98,38.99,12900.0,25.1056,25.112,25.1056,25.112,12900.0
2007-06-15 11:05:00,38.99,38.99,38.97,38.97,11700.0,25.112,25.112,25.0991,25.0991,11700.0
2007-06-15 11:10:00,38.98,38.99,38.97,38.99,6800.0,25.1056,25.112,25.0991,25.112,6800.0
2007-06-15 11:15:00,38.99,38.99,38.97,38.97,15000.0,25.112,25.112,25.0991,25.0991,15000.0
2007-06-15 11:20:00,38.97,38.98,38.96,38.96,11500.0,25.0991,25.1056,25.0927,25.0927,11500.0
2007-06-15 11:25:00,38.97,38.97,38.9,38.9,23700.0,25.0991,25.0991,25.054,25.054,23700.0
2007-06-15 11:30:00,38.9,38.94,38.87,38.93,44400.0,25.054,25.0798,25.0347,25.0734,44400.0
2007-06-15 11:35:00,38.92,38.92,38.86,38.88,27400.0,25.0669,25.0669,25.0283,25.0412,27400.0
2007-06-15 11:40:00,38.87,38.88,38.86,38.88,10300.0,25.0347,25.0412,25.0283,25.0412,10300.0
2007-06-15 11:45:00,38.88,38.96,38.87,38.96,9500.0,25.0412,25.0927,25.0347,25.0927,9500.0
2007-06-15 11:50:00,38.98,38.98,38.9,38.95,18600.0,25.1056,25.1056,25.054,25.0862,18600.0
2007-06-15 11:55:00,38.95,38.96,38.91,38.91,8300.0,25.0862,25.0927,25.0605,25.0605,8300.0
2007-06-15 12:00:00,38.92,38.92,38.87,38.88,17000.0,25.0669,25.0669,25.0347,25.0412,17000.0
2007-06-15 12:05:00,38.88,38.91,38.87,38.91,10700.0,25.0412,25.0605,25.0347,25.0605,10700.0
2007-06-15 12:10:00,38.91,38.92,38.86,38.87,17600.0,25.0605,25.0669,25.0283,25.0347,17600.0
2007-06-15 12:15:00,38.89,38.92,38.85,38.85,21300.0,25.0476,25.0669,25.0218,25.0218,21300.0
2007-06-15 12:20:00,38.84,38.85,38.82,38.84,16100.0,25.0154,25.0218,25.0025,25.0154,16100.0
2007-06-15 12:25:00,38.85,38.85,38.77,38.77,20600.0,25.0218,25.0218,24.9703,24.9703,20600.0
2007-06-15 12:30:00,38.76,38.78,38.73,38.76,15700.0,24.9639,24.9768,24.9446,24.9639,15700.0
2007-06-15 12:35:00,38.78,38.84,38.77,38.83,9200.0,24.9768,25.0154,24.9703,25.009,9200.0
2007-06-15 12:40:00,38.82,38.84,38.79,38.8,19500.0,25.0025,25.0154,24.9832,24.9896,19500.0
2007-06-15 12:45:00,38.8,38.8,38.74,38.74,13700.0,24.9896,24.9896,24.951,24.951,13700.0
2007-06-15 12:50:00,38.74,38.75,38.68,38.69,22500.0,24.951,24.9574,24.9123,24.9188,22500.0
2007-06-15 12:55:00,38.7,38.72,38.7,38.71,13400.0,24.9252,24.9381,24.9252,24.9317,13400.0
2007-06-15 13:00:00,38.72,38.72,38.69,38.69,15900.0,24.9381,24.9381,24.9188,24.9188,15900.0
2007-06-15 13:05:00,38.69,38.7,38.65,38.67,13500.0,24.9188,24.9252,24.893,24.9059,13500.0
2007-06-15 13:10:00,38.67,38.71,38.42,38.5,348200.0,24.9059,24.9317,24.7449,24.7964,348200.0
2007-06-15 13:15:00,38.51,38.52,38.4,38.5,59100.0,24.8029,24.8093,24.732,24.7964,59100.0
2007-06-15 13:20:00,38.49,38.52,38.45,38.49,17900.0,24.79,24.8093,24.7642,24.79,17900.0
2007-06-15 13:25:00,38.49,38.53,38.49,38.53,14600.0,24.79,24.8157,24.79,24.8157,14600.0
2007-06-15 13:30:00,38.52,38.53,38.5,38.53,9200.0,24.8093,24.8157,24.7964,24.8157,9200.0
2007-06-15 13:35:00,38.52,38.53,38.48,38.5,19500.0,24.8093,24.8157,24.7835,24.7964,19500.0
2007-06-15 13:40:00,38.49,38.55,38.49,38.55,13600.0,24.79,24.8286,24.79,24.8286,13600.0
2007-06-15 13:45:00,38.55,38.59,38.53,38.56,20400.0,24.8286,24.8544,24.8157,24.8351,20400.0
2007-06-15 13:50:00,38.57,38.63,38.56,38.63,25800.0,24.8415,24.8801,24.8351,24.8801,25800.0
2007-06-15 13:55:00,38.62,38.65,38.6,38.63,17900.0,24.8737,24.893,24.8608,24.8801,17900.0
2007-06-15 14:00:00,38.63,38.64,38.61,38.64,11400.0,24.8801,24.8866,24.8673,24.8866,11400.0
2007-06-15 14:05:00,38.64,38.64,38.59,38.59,18100.0,24.8866,24.8866,24.8544,24.8544,18100.0
2007-06-15 14:10:00,38.59,38.6,38.54,38.6,24900.0,24.8544,24.8608,24.8222,24.8608,24900.0
2007-06-15 14:15:00,38.6,38.63,38.56,38.57,31900.0,24.8608,24.8801,24.8351,24.8415,31900.0
2007-06-15 14:20:00,38.55,38.59,38.55,38.59,15900.0,24.8286,24.8544,24.8286,24.8544,15900.0
2007-06-15 14:25:00,38.58,38.59,38.58,38.59,14100.0,24.8479,24.8544,24.8479,24.8544,14100.0
2007-06-15 14:30:00,38.59,38.69,38.56,38.62,55700.0,24.8544,24.9188,24.8351,24.8737,55700.0
2007-06-15 14:35:00,38.62,38.65,38.62,38.63,8200.0,24.8737,24.893,24.8737,24.8801,8200.0
2007-06-15 14:40:00,38.64,38.65,38.63,38.63,18400.0,24.8866,24.893,24.8801,24.8801,18400.0
2007-06-15 14:45:00,38.62,38.67,38.62,38.67,18700.0,24.8737,24.9059,24.8737,24.9059,18700.0
2007-06-15 14:50:00,38.67,38.7,38.66,38.7,8500.0,24.9059,24.9252,24.8995,24.9252,8500.0
2007-06-15 14:55:00,38.7,38.77,38.69,38.75,20500.0,24.9252,24.9703,24.9188,24.9574,20500.0
2007-06-15 15:00:00,38.76,38.77,38.74,38.74,12800.0,24.9639,24.9703,24.951,24.951,12800.0
2007-06-15 15:05:00,38.75,38.77,38.74,38.77,22400.0,24.9574,24.9703,24.951,24.9703,22400.0
2007-06-15 15:10:00,38.77,38.8,38.77,38.78,33200.0,24.9703,24.9896,24.9703,24.9768,33200.0
2007-06-15 15:15:00,38.79,38.81,38.78,38.81,15500.0,24.9832,24.9961,24.9768,24.9961,15500.0
2007-06-15 15:20:00,38.8,38.83,38.79,38.82,18800.0,24.9896,25.009,24.9832,25.0025,18800.0
2007-06-15 15:25:00,38.82,38.82,38.78,38.79,17700.0,25.0025,25.0025,24.9768,24.9832,17700.0
2007-06-15 15:30:00,38.79,38.84,38.79,38.83,34200.0,24.9832,25.0154,24.9832,25.009,34200.0
2007-06-15 15:35:00,38.83,38.84,38.8,38.81,42800.0,25.009,25.0154,24.9896,24.9961,42800.0
2007-06-15 15:40:00,38.81,38.81,38.71,38.75,58700.0,24.9961,24.9961,24.9317,24.9574,58700.0
2007-06-15 15:45:00,38.74,38.75,38.73,38.75,30500.0,24.951,24.9574,24.9446,24.9574,30500.0
2007-06-15 15:50:00,38.73,38.75,38.73,38.73,28600.0,24.9446,24.9574,24.9446,24.9446,28600.0
2007-06-15 15:55:00,38.73,38.75,38.69,38.74,32800.0,24.9446,24.9574,24.9188,24.951,32800.0
2007-06-18 09:30:00,38.8,38.9,38.74,38.79,61000.0,24.9896,25.054,24.951,24.9832,61000.0
2007-06-18 09:35:00,38.77,38.85,38.73,38.81,14800.0,24.9703,25.0218,24.9446,24.9961,14800.0
2007-06-18 09:40:00,38.81,38.94,38.81,38.94,14000.0,24.9961,25.0798,24.9961,25.0798,14000.0
2007-06-18 09:45:00,38.92,38.95,38.92,38.94,15500.0,25.0669,25.0862,25.0669,25.0798,15500.0
2007-06-18 09:50:00,38.95,38.99,38.93,38.94,18400.0,25.0862,25.112,25.0734,25.0798,18400.0
2007-06-18 09:55:00,38.93,38.99,38.93,38.97,24200.0,25.0734,25.112,25.0734,25.0991,24200.0
2007-06-18 10:00:00,38.97,38.97,38.81,38.83,26000.0,25.0991,25.0991,24.9961,25.009,26000.0
2007-06-18 10:05:00,38.85,38.89,38.81,38.88,28000.0,25.0218,25.0476,24.9961,25.0412,28000.0
2007-06-18 10:10:00,38.88,38.93,38.85,38.86,26300.0,25.0412,25.0734,25.0218,25.0283,26300.0
2007-06-18 10:15:00,38.85,38.86,38.8,38.81,20200.0,25.0218,25.0283,24.9896,24.9961,20200.0
2007-06-18 10:20:00,38.82,38.89,38.8,38.88,11800.0,25.0025,25.0476,24.9896,25.0412,11800.0
2007-06-18 10:25:00,38.88,38.94,38.83,38.84,20000.0,25.0412,25.0798,25.009,25.0154,20000.0
2007-06-18 10:30:00,38.83,38.84,38.76,38.81,41500.0,25.009,25.0154,24.9639,24.9961,41500.0
2007-06-18 10:35:00,38.82,38.88,38.81,38.83,20000.0,25.0025,25.0412,24.9961,25.009,20000.0
2007-06-18 10:40:00,38.82,38.88,38.82,38.84,14600.0,25.0025,25.0412,25.0025,25.0154,14600.0
2007-06-18 10:45:00,38.84,38.85,38.81,38.82,12500.0,25.0154,25.0218,24.9961,25.0025,12500.0
2007-06-18 10:50:00,38.82,38.83,38.76,38.77,32100.0,25.0025,25.009,24.9639,24.9703,32100.0
2007-06-18 10:55:00,38.78,38.83,38.78,38.83,15900.0,24.9768,25.009,24.9768,25.009,15900.0
2007-06-18 11:00:00,38.83,38.84,38.82,38.84,12000.0,25.009,25.0154,25.0025,25.0154,12000.0
2007-06-18 11:05:00,38.83,38.85,38.83,38.85,6700.0,25.009,25.0218,25.009,25.0218,6700.0
2007-06-18 11:10:00,38.85,38.88,38.85,38.88,13700.0,25.0218,25.0412,25.0218,25.0412,13700.0
2007-06-18 11:15:00,38.87,38.95,38.87,38.95,21300.0,25.0347,25.0862,25.0347,25.0862,21300.0
2007-06-18 11:20:00,38.95,39.0,38.94,38.95,34500.0,25.0862,25.1184,25.0798,25.0862,34500.0
2007-06-18 11:25:00,38.95,38.97,38.95,38.96,10600.0,25.0862,25.0991,25.0862,25.0927,10600.0
2007-06-18 11:30:00,38.96,38.97,38.95,38.96,9500.0,25.0927,25.0991,25.0862,25.0927,9500.0
2007-06-18 11:35:00,38.95,39.0,38.95,38.97,22500.0,25.0862,25.1184,25.0862,25.0991,22500.0
2007-06-18 11:40:00,38.97,38.98,38.96,38.98,9200.0,25.0991,25.1056,25.0927,25.1056,9200.0
2007-06-18 11:45:00,38.97,38.97,38.95,38.95,14200.0,25.0991,25.0991,25.0862,25.0862,14200.0
2007-06-18 11:50:00,38.95,38.96,38.95,38.96,3800.0,25.0862,25.0927,25.0862,25.0927,3800.0
2007-06-18 11:55:00,38.96,38.98,38.95,38.95,13800.0,25.0927,25.1056,25.0862,25.0862,13800.0
2007-06-18 12:00:00,38.95,38.97,38.95,38.96,9300.0,25.0862,25.0991,25.0862,25.0927,9300.0
2007-06-18 12:05:00,38.96,38.99,38.94,38.96,21100.0,25.0927,25.112,25.0798,25.0927,21100.0
2007-06-18 12:10:00,38.95,38.96,38.94,38.94,7600.0,25.0862,25.0927,25.0798,25.0798,7600.0
2007-06-18 12:15:00,38.94,38.97,38.93,38.96,18700.0,25.0798,25.0991,25.0734,25.0927,18700.0
2007-06-18 12:20:00,38.95,38.99,38.95,38.97,19900.0,25.0862,25.112,25.0862,25.0991,19900.0
2007-06-18 12:25:00,38.98,38.99,38.96,38.97,6300.0,25.1056,25.112,25.0927,25.0991,6300.0
2007-06-18 12:30:00,38.98,38.98,38.96,38.98,9800.0,25.1056,25.1056,25.0927,25.1056,9800.0
2007-06-18 12:35:00,38.98,39.0,38.97,39.0,9400.0,25.1056,25.1184,25.0991,25.1184,9400.0
2007-06-18 12:40:00,39.0,39.17,38.99,39.14,139800.0,25.1184,25.2279,25.112,25.2086,139800.0
2007-06-18 12:45:00,39.15,39.19,39.12,39.13,28900.0,25.2151,25.2408,25.1957,25.2022,28900.0
2007-06-18 12:50:00,39.13,39.19,39.13,39.16,20200.0,25.2022,25.2408,25.2022,25.2215,20200.0
2007-06-18 12:55:00,39.16,39.18,39.14,39.15,13000.0,25.2215,25.2344,25.2086,25.2151,13000.0
2007-06-18 13:00:00,39.14,39.16,39.1,39.16,12900.0,25.2086,25.2215,25.1829,25.2215,12900.0
2007-06-18 13:05:00,39.16,39.17,39.15,39.17,5600.0,25.2215,25.2279,25.2151,25.2279,5600.0
2007-06-18 13:10:00,39.16,39.18,39.15,39.18,9200.0,25.2215,25.2344,25.2151,25.2344,9200.0
2007-06-18 13:15:00,39.18,39.23,39.1,39.21,54800.0,25.2344,25.2666,25.1829,25.2537,54800.0
2007-06-18 13:20:00,39.22,39.22,38.98,39.07,118200.0,25.2601,25.2601,25.1056,25.1635,118200.0
2007-06-18 13:25:00,39.07,39.07,38.95,38.97,35000.0,25.1635,25.1635,25.0862,25.0991,35000.0
2007-06-18 13:30:00,38.96,39.04,38.96,39.01,13800.0,25.0927,25.1442,25.0927,25.1249,13800.0
2007-06-18 13:35:00,39.01,39.04,39.0,39.0,9500.0,25.1249,25.1442,25.1184,25.1184,9500.0
2007-06-18 13:40:00,39.01,39.01,38.92,38.96,30900.0,25.1249,25.1249,25.0669,25.0927,30900.0
2007-06-18 13:45:00,38.95,38.97,38.9,38.94,27800.0,25.0862,25.0991,25.054,25.0798,27800.0
2007-06-18 13:50:00,38.94,38.98,38.94,38.97,13100.0,25.0798,25.1056,25.0798,25.0991,13100.0
2007-06-18 13:55:00,38.97,39.02,38.97,39.01,10100.0,25.0991,25.1313,25.0991,25.1249,10100.0
2007-06-18 14:00:00,39.0,39.02,39.0,39.0,4300.0,25.1184,25.1313,25.1184,25.1184,4300.0
2007-06-18 14:05:00,38.99,39.0,38.95,38.98,7200.0,25.112,25.1184,25.0862,25.1056,7200.0
2007-06-18 14:10:00,38.98,39.0,38.97,39.0,5000.0,25.1056,25.1184,25.0991,25.1184,5000.0
2007-06-18 14:15:00,38.99,39.04,38.99,39.04,7000.0,25.112,25.1442,25.112,25.1442,7000.0
2007-06-18 14:20:00,39.05,39.05,39.03,39.04,7300.0,25.1507,25.1507,25.1378,25.1442,7300.0
2007-06-18 14:25:00,39.03,39.1,39.0,39.06,29900.0,25.1378,25.1829,25.1184,25.1571,29900.0
2007-06-18 14:30:00,39.07,39.08,39.05,39.05,12700.0,25.1635,25.17,25.1507,25.1507,12700.0
2007-06-18 14:35:00,39.05,39.07,39.04,39.06,18900.0,25.1507,25.1635,25.1442,25.1571,18900.0
2007-06-18 14:40:00,39.06,39.07,39.0,39.03,29500.0,25.1571,25.1635,25.1184,25.1378,29500.0
2007-06-18 14:45:00,39.01,39.03,39.01,39.02,20200.0,25.1249,25.1378,25.1249,25.1313,20200.0
2007-06-18 14:50:00,39.03,39.04,39.01,39.01,30600.0,25.1378,25.1442,25.1249,25.1249,30600.0
2007-06-18 14:55:00,39.01,39.02,38.97,39.0,22300.0,25.1249,25.1313,25.0991,25.1184,22300.0
2007-06-18 15:00:00,39.01,39.04,38.99,39.03,33500.0,25.1249,25.1442,25.112,25.1378,33500.0
2007-06-18 15:05:00,39.03,39.04,39.02,39.04,16500.0,25.1378,25.1442,25.1313,25.1442,16500.0
2007-06-18 15:10:00,39.05,39.05,38.99,39.0,62800.0,25.1507,25.1507,25.112,25.1184,62800.0
2007-06-18 15:15:00,39.0,39.03,38.99,39.01,37400.0,25.1184,25.1378,25.112,25.1249,37400.0
2007-06-18 15:20:00,39.0,39.02,39.0,39.01,22400.0,25.1184,25.1313,25.1184,25.1249,22400.0
2007-06-18 15:25:00,39.02,39.04,39.0,39.01,45100.0,25.1313,25.1442,25.1184,25.1249,45100.0
2007-06-18 15:30:00,39.01,39.03,38.97,38.97,53900.0,25.1249,25.1378,25.0991,25.0991,53900.0
2007-06-18 15:35:00,38.99,38.99,38.98,38.99,10200.0,25.112,25.112,25.1056,25.112,10200.0
2007-06-18 15:40:00,38.99,39.0,38.98,38.99,14400.0,25.112,25.1184,25.1056,25.112,14400.0
2007-06-18 15:45:00,38.99,39.02,38.98,38.99,50200.0,25.112,25.1313,25.1056,25.112,50200.0
2007-06-18 15:50:00,38.98,38.99,38.93,38.95,76300.0,25.1056,25.112,25.0734,25.0862,76300.0
2007-06-18 15:55:00,38.95,38.98,38.9,38.97,31700.0,25.0862,25.1056,25.054,25.0991,31700.0
2007-06-19 09:30:00,38.81,38.95,38.8,38.92,52900.0,24.9961,25.0862,24.9896,25.0669,52900.0
2007-06-19 09:35:00,38.9,39.1,38.85,39.08,64400.0,25.054,25.1829,25.0218,25.17,64400.0
2007-06-19 09:40:00,39.08,39.18,39.07,39.13,27500.0,25.17,25.2344,25.1635,25.2022,27500.0
2007-06-19 09:45:00,39.14,39.18,39.12,39.14,25900.0,25.2086,25.2344,25.1957,25.2086,25900.0
2007-06-19 09:50:00,39.14,39.15,39.05,39.11,38800.0,25.2086,25.2151,25.1507,25.1893,38800.0
2007-06-19 09:55:00,39.09,39.23,39.08,39.16,48200.0,25.1764,25.2666,25.17,25.2215,48200.0
2007-06-19 10:00:00,39.17,39.22,39.14,39.14,41300.0,25.2279,25.2601,25.2086,25.2086,41300.0
2007-06-19 10:05:00,39.14,39.18,39.1,39.11,33700.0,25.2086,25.2344,25.1829,25.1893,33700.0
2007-06-19 10:10:00,39.11,39.12,39.07,39.1,16800.0,25.1893,25.1957,25.1635,25.1829,16800.0
2007-06-19 10:15:00,39.1,39.13,39.06,39.12,29600.0,25.1829,25.2022,25.1571,25.1957,29600.0
2007-06-19 10:20:00,39.13,39.24,39.11,39.2,24600.0,25.2022,25.273,25.1893,25.2473,24600.0
2007-06-19 10:25:00,39.19,39.21,39.15,39.16,12500.0,25.2408,25.2537,25.2151,25.2215,12500.0
2007-06-19 10:30:00,39.16,39.22,39.16,39.18,15900.0,25.2215,25.2601,25.2215,25.2344,15900.0
2007-06-19 10:35:00,39.17,39.23,39.17,39.17,15000.0,25.2279,25.2666,25.2279,25.2279,15000.0
2007-06-19 10:40:00,39.17,39.18,39.13,39.14,10000.0,25.2279,25.2344,25.2022,25.2086,10000.0
2007-06-19 10:45:00,39.15,39.19,39.13,39.15,55100.0,25.2151,25.2408,25.2022,25.2151,55100.0
2007-06-19 10:50:00,39.16,39.2,39.11,39.14,24300.0,25.2215,25.2473,25.1893,25.2086,24300.0
2007-06-19 10:55:00,39.14,39.19,39.14,39.16,15600.0,25.2086,25.2408,25.2086,25.2215,15600.0
2007-06-19 11:00:00,39.15,39.19,39.15,39.15,9200.0,25.2151,25.2408,25.2151,25.2151,9200.0
2007-06-19 11:05:00,39.15,39.15,39.1,39.12,15900.0,25.2151,25.2151,25.1829,25.1957,15900.0
2007-06-19 11:10:00,39.1,39.15,39.1,39.15,15300.0,25.1829,25.2151,25.1829,25.2151,15300.0
2007-06-19 11:15:00,39.14,39.15,39.1,39.11,6700.0,25.2086,25.2151,25.1829,25.1893,6700.0
2007-06-19 11:20:00,39.11,39.12,39.09,39.1,13500.0,25.1893,25.1957,25.1764,25.1829,13500.0
2007-06-19 11:25:00,39.09,39.11,39.06,39.06,12100.0,25.1764,25.1893,25.1571,25.1571,12100.0
2007-06-19 11:30:00,39.06,39.06,39.05,39.05,8900.0,25.1571,25.1571,25.1507,25.1507,8900.0
2007-06-19 11:35:00,39.05,39.06,39.03,39.03,13400.0,25.1507,25.1571,25.1378,25.1378,13400.0
2007-06-19 11:40:00,39.03,39.06,39.03,39.06,10700.0,25.1378,25.1571,25.1378,25.1571,10700.0
2007-06-19 11:45:00,39.05,39.08,39.05,39.08,13800.0,25.1507,25.17,25.1507,25.17,13800.0
2007-06-19 11:50:00,39.06,39.1,39.06,39.08,9400.0,25.1571,25.1829,25.1571,25.17,9400.0
2007-06-19 11:55:00,39.08,39.09,39.06,39.08,12800.0,25.17,25.1764,25.1571,25.17,12800.0
2007-06-19 12:00:00,39.08,39.13,39.08,39.12,14300.0,25.17,25.2022,25.17,25.1957,14300.0
2007-06-19 12:05:00,39.13,39.18,39.13,39.17,13700.0,25.2022,25.2344,25.2022,25.2279,13700.0
2007-06-19 12:10:00,39.17,39.17,39.13,39.16,19100.0,25.2279,25.2279,25.2022,25.2215,19100.0
2007-06-19 12:15:00,39.17,39.19,39.13,39.13,5800.0,25.2279,25.2408,25.2022,25.2022,5800.0
2007-06-19 12:20:00,39.12,39.13,39.09,39.1,6900.0,25.1957,25.2022,25.1764,25.1829,6900.0
2007-06-19 12:25:00,39.1,39.12,39.09,39.12,10500.0,25.1829,25.1957,25.1764,25.1957,10500.0
2007-06-19 12:30:00,39.12,39.13,39.11,39.13,7100.0,25.1957,25.2022,25.1893,25.2022,7100.0
2007-06-19 12:35:00,39.13,39.14,39.12,39.13,7100.0,25.2022,25.2086,25.1957,25.2022,7100.0
2007-06-19 12:40:00,39.12,39.13,39.11,39.13,7200.0,25.1957,25.2022,25.1893,25.2022,7200.0
2007-06-19 12:45:00,39.13,39.18,39.13,39.15,9300.0,25.2022,25.2344,25.2022,25.2151,9300.0
2007-06-19 12:50:00,39.16,39.22,39.16,39.22,14900.0,25.2215,25.2601,25.2215,25.2601,14900.0
2007-06-19 12:55:00,39.22,39.24,39.2,39.22,6500.0,25.2601,25.273,25.2473,25.2601,6500.0
2007-06-19 13:00:00,39.22,39.22,39.16,39.18,11500.0,25.2601,25.2601,25.2215,25.2344,11500.0
2007-06-19 13:05:00,39.18,39.19,39.17,39.18,32800.0,25.2344,25.2408,25.2279,25.2344,32800.0
2007-06-19 13:10:00,39.18,39.2,39.18,39.2,10900.0,25.2344,25.2473,25.2344,25.2473,10900.0
2007-06-19 13:15:00,39.2,39.21,39.18,39.2,8400.0,25.2473,25.2537,25.2344,25.2473,8400.0
2007-06-19 13:20:00,39.19,39.28,39.19,39.24,42000.0,25.2408,25.2988,25.2408,25.273,42000.0
2007-06-19 13:25:00,39.25,39.27,39.17,39.17,18600.0,25.2795,25.2923,25.2279,25.2279,18600.0
2007-06-19 13:30:00,39.18,39.24,39.17,39.21,12100.0,25.2344,25.273,25.2279,25.2537,12100.0
2007-06-19 13:35:00,39.21,39.21,39.17,39.2,14200.0,25.2537,25.2537,25.2279,25.2473,14200.0
2007-06-19 13:40:00,39.19,39.19,39.18,39.18,7500.0,25.2408,25.2408,25.2344,25.2344,7500.0
2007-06-19 13:45:00,39.19,39.21,39.18,39.21,23000.0,25.2408,25.2537,25.2344,25.2537,23000.0
2007-06-19 13:50:00,39.21,39.21,39.16,39.16,9800.0,25.2537,25.2537,25.2215,25.2215,9800.0
2007-06-19 13:55:00,39.16,39.19,39.16,39.18,7200.0,25.2215,25.2408,25.2215,25.2344,7200.0
2007-06-19 14:00:00,39.18,39.2,39.15,39.16,20800.0,25.2344,25.2473,25.2151,25.2215,20800.0
2007-06-19 14:05:00,39.15,39.18,39.14,39.18,26300.0,25.2151,25.2344,25.2086,25.2344,26300.0
2007-06-19 14:10:00,39.17,39.25,39.17,39.24,22400.0,25.2279,25.2795,25.2279,25.273,22400.0
2007-06-19 14:15:00,39.24,39.28,39.24,39.26,22600.0,25.273,25.2988,25.273,25.2859,22600.0
2007-06-19 14:20:00,39.25,39.25,39.19,39.22,17000.0,25.2795,25.2795,25.2408,25.2601,17000.0
2007-06-19 14:25:00,39.22,39.26,39.21,39.26,13800.0,25.2601,25.2859,25.2537,25.2859,13800.0
2007-06-19 14:30:00,39.25,39.25,39.15,39.17,36700.0,25.2795,25.2795,25.2151,25.2279,36700.0
2007-06-19 14:35:00,39.18,39.22,39.18,39.2,11000.0,25.2344,25.2601,25.2344,25.2473,11000.0
2007-06-19 14:40:00,39.2,39.22,39.19,39.2,7600.0,25.2473,25.2601,25.2408,25.2473,7600.0
2007-06-19 14:45:00,39.21,39.21,39.19,39.21,15000.0,25.2537,25.2537,25.2408,25.2537,15000.0
2007-06-19 14:50:00,39.2,39.21,39.19,39.2,10100.0,25.2473,25.2537,25.2408,25.2473,10100.0
2007-06-19 14:55:00,39.21,39.24,39.2,39.23,10400.0,25.2537,25.273,25.2473,25.2666,10400.0
2007-06-19 15:00:00,39.22,39.23,39.18,39.23,25700.0,25.2601,25.2666,25.2344,25.2666,25700.0
2007-06-19 15:05:00,39.22,39.26,39.21,39.26,36600.0,25.2601,25.2859,25.2537,25.2859,36600.0
2007-06-19 15:10:00,39.25,39.29,39.25,39.27,15600.0,25.2795,25.3052,25.2795,25.2923,15600.0
2007-06-19 15:15:00,39.27,39.3,39.27,39.29,24000.0,25.2923,25.3117,25.2923,25.3052,24000.0
2007-06-19 15:20:00,39.29,39.33,39.29,39.31,11600.0,25.3052,25.331,25.3052,25.3181,11600.0
2007-06-19 15:25:00,39.32,39.34,39.29,39.34,26000.0,25.3245,25.3374,25.3052,25.3374,26000.0
2007-06-19 15:30:00,39.33,39.34,39.28,39.34,34100.0,25.331,25.3374,25.2988,25.3374,34100.0
2007-06-19 15:35:00,39.33,39.39,39.32,39.38,53000.0,25.331,25.3696,25.3245,25.3632,53000.0
2007-06-19 15:40:00,39.38,39.4,39.38,39.39,18400.0,25.3632,25.3761,25.3632,25.3696,18400.0
2007-06-19 15:45:00,39.38,39.41,39.38,39.41,30200.0,25.3632,25.3825,25.3632,25.3825,30200.0
2007-06-19 15:50:00,39.41,39.44,39.37,39.37,43400.0,25.3825,25.4018,25.3568,25.3568,43400.0
2007-06-19 15:55:00,39.37,39.38,39.28,39.34,39800.0,25.3568,25.3632,25.2988,25.3374,39800.0
2007-06-20 09:30:00,39.31,39.31,39.13,39.31,45300.0,25.3181,25.3181,25.2022,25.3181,45300.0
2007-06-20 09:35:00,39.3,39.33,39.24,39.32,7700.0,25.3117,25.331,25.273,25.3245,7700.0
2007-06-20 09:40:00,39.32,39.4,39.31,39.34,16100.0,25.3245,25.3761,25.3181,25.3374,16100.0
2007-06-20 09:45:00,39.33,39.34,39.21,39.21,15000.0,25.331,25.3374,25.2537,25.2537,15000.0
2007-06-20 09:50:00,39.2,39.28,39.16,39.28,33400.0,25.2473,25.2988,25.2215,25.2988,33400.0
2007-06-20 09:55:00,39.29,39.29,39.2,39.21,22300.0,25.3052,25.3052,25.2473,25.2537,22300.0
2007-06-20 10:00:00,39.22,39.22,39.07,39.16,36700.0,25.2601,25.2601,25.1635,25.2215,36700.0
2007-06-20 10:05:00,39.16,39.28,39.16,39.27,8800.0,25.2215,25.2988,25.2215,25.2923,8800.0
2007-06-20 10:10:00,39.28,39.28,39.22,39.23,11500.0,25.2988,25.2988,25.2601,25.2666,11500.0
2007-06-20 10:15:00,39.22,39.3,39.22,39.28,23700.0,25.2601,25.3117,25.2601,25.2988,23700.0
2007-06-20 10:20:00,39.27,39.29,39.22,39.22,68200.0,25.2923,25.3052,25.2601,25.2601,68200.0
2007-06-20 10:25:00,39.22,39.25,39.18,39.24,34100.0,25.2601,25.2795,25.2344,25.273,34100.0
2007-06-20 10:30:00,39.23,39.26,39.23,39.26,33200.0,25.2666,25.2859,25.2666,25.2859,33200.0
2007-06-20 10:35:00,39.26,39.26,39.2,39.23,18000.0,25.2859,25.2859,25.2473,25.2666,18000.0
2007-06-20 10:40:00,39.22,39.27,39.22,39.22,44000.0,25.2601,25.2923,25.2601,25.2601,44000.0
2007-06-20 10:45:00,39.21,39.21,39.18,39.2,30800.0,25.2537,25.2537,25.2344,25.2473,30800.0
2007-06-20 10:50:00,39.19,39.2,39.16,39.19,14800.0,25.2408,25.2473,25.2215,25.2408,14800.0
2007-06-20 10:55:00,39.2,39.2,39.15,39.16,31100.0,25.2473,25.2473,25.2151,25.2215,31100.0
2007-06-20 11:00:00,39.15,39.17,39.15,39.16,11400.0,25.2151,25.2279,25.2151,25.2215,11400.0
2007-06-20 11:05:00,39.17,39.17,39.15,39.16,18900.0,25.2279,25.2279,25.2151,25.2215,18900.0
2007-06-20 11:10:00,39.15,39.18,39.1,39.12,20300.0,25.2151,25.2344,25.1829,25.1957,20300.0
2007-06-20 11:15:00,39.11,39.11,39.0,39.03,41300.0,25.1893,25.1893,25.1184,25.1378,41300.0
2007-06-20 11:20:00,39.02,39.04,39.01,39.02,13600.0,25.1313,25.1442,25.1249,25.1313,13600.0
2007-06-20 11:25:00,39.02,39.07,39.01,39.05,16200.0,25.1313,25.1635,25.1249,25.1507,16200.0
2007-06-20 11:30:00,39.06,39.07,39.03,39.03,14400.0,25.1571,25.1635,25.1378,25.1378,14400.0
2007-06-20 11:35:00,39.02,39.03,38.93,38.94,33500.0,25.1313,25.1378,25.0734,25.0798,33500.0
2007-06-20 11:40:00,38.94,38.95,38.92,38.93,10600.0,25.0798,25.0862,25.0669,25.0734,10600.0
2007-06-20 11:45:00,38.93,38.94,38.92,38.93,16700.0,25.0734,25.0798,25.0669,25.0734,16700.0
2007-06-20 11:50:00,38.93,38.94,38.87,38.9,35200.0,25.0734,25.0798,25.0347,25.054,35200.0
2007-06-20 11:55:00,38.9,38.9,38.81,38.87,64700.0,25.054,25.054,24.9961,25.0347,64700.0
2007-06-20 12:00:00,38.88,38.9,38.82,38.83,14400.0,25.0412,25.054,25.0025,25.009,14400.0
2007-06-20 12:05:00,38.84,38.91,38.81,38.91,22600.0,25.0154,25.0605,24.9961,25.0605,22600.0
2007-06-20 12:10:00,38.89,38.92,38.85,38.92,22700.0,25.0476,25.0669,25.0218,25.0669,22700.0
2007-06-20 12:15:00,38.91,38.92,38.88,38.9,15400.0,25.0605,25.0669,25.0412,25.054,15400.0
2007-06-20 12:20:00,38.9,38.93,38.89,38.93,28800.0,25.054,25.0734,25.0476,25.0734,28800.0
2007-06-20 12:25:00,38.93,38.97,38.93,38.95,4000.0,25.0734,25.0991,25.0734,25.0862,4000.0
2007-06-20 12:30:00,38.96,38.96,38.95,38.96,2900.0,25.0927,25.0927,25.0862,25.0927,2900.0
2007-06-20 12:35:00,38.95,38.99,38.94,38.95,19500.0,25.0862,25.112,25.0798,25.0862,19500.0
2007-06-20 12:40:00,38.95,38.98,38.92,38.94,12900.0,25.0862,25.1056,25.0669,25.0798,12900.0
2007-06-20 12:45:00,38.93,38.95,38.93,38.95,5100.0,25.0734,25.0862,25.0734,25.0862,5100.0
2007-06-20 12:50:00,38.95,38.97,38.88,38.88,20900.0,25.0862,25.0991,25.0412,25.0412,20900.0
2007-06-20 12:55:00,38.88,38.92,38.86,38.88,19300.0,25.0412,25.0669,25.0283,25.0412,19300.0
2007-06-20 13:00:00,38.89,38.9,38.87,38.89,7200.0,25.0476,25.054,25.0347,25.0476,7200.0
2007-06-20 13:05:00,38.89,38.89,38.81,38.81,10400.0,25.0476,25.0476,24.9961,24.9961,10400.0
2007-06-20 13:10:00,38.82,38.86,38.71,38.73,23000.0,25.0025,25.0283,24.9317,24.9446,23000.0
2007-06-20 13:15:00,38.75,38.78,38.73,38.75,24700.0,24.9574,24.9768,24.9446,24.9574,24700.0
2007-06-20 13:20:00,38.75,38.76,38.64,38.69,16300.0,24.9574,24.9639,24.8866,24.9188,16300.0
2007-06-20 13:25:00,38.69,38.72,38.66,38.72,11800.0,24.9188,24.9381,24.8995,24.9381,11800.0
2007-06-20 13:30:00,38.72,38.77,38.71,38.75,12200.0,24.9381,24.9703,24.9317,24.9574,12200.0
2007-06-20 13:35:00,38.75,38.79,38.72,38.76,11900.0,24.9574,24.9832,24.9381,24.9639,11900.0
2007-06-20 13:40:00,38.75,38.79,38.73,38.77,15600.0,24.9574,24.9832,24.9446,24.9703,15600.0
2007-06-20 13:45:00,38.78,38.8,38.76,38.8,23900.0,24.9768,24.9896,24.9639,24.9896,23900.0
2007-06-20 13:50:00,38.78,38.8,38.75,38.78,29200.0,24.9768,24.9896,24.9574,24.9768,29200.0
2007-06-20 13:55:00,38.78,38.8,38.76,38.78,19500.0,24.9768,24.9896,24.9639,24.9768,19500.0
2007-06-20 14:00:00,38.78,38.83,38.75,38.83,13000.0,24.9768,25.009,24.9574,25.009,13000.0
2007-06-20 14:05:00,38.83,38.92,38.82,38.92,27800.0,25.009,25.0669,25.0025,25.0669,27800.0
2007-06-20 14:10:00,38.91,38.92,38.89,38.9,8100.0,25.0605,25.0669,25.0476,25.054,8100.0
2007-06-20 14:15:00,38.89,38.94,38.88,38.88,16300.0,25.0476,25.0798,25.0412,25.0412,16300.0
2007-06-20 14:20:00,38.88,38.92,38.81,38.86,31400.0,25.0412,25.0669,24.9961,25.0283,31400.0
2007-06-20 14:25:00,38.86,38.92,38.83,38.9,27700.0,25.0283,25.0669,25.009,25.054,27700.0
2007-06-20 14:30:00,38.89,38.94,38.86,38.86,17500.0,25.0476,25.0798,25.0283,25.0283,17500.0
2007-06-20 14:35:00,38.86,38.86,38.76,38.8,15500.0,25.0283,25.0283,24.9639,24.9896,15500.0
2007-06-20 14:40:00,38.8,38.84,38.8,38.82,22500.0,24.9896,25.0154,24.9896,25.0025,22500.0
2007-06-20 14:45:00,38.82,38.9,38.8,38.89,22600.0,25.0025,25.054,24.9896,25.0476,22600.0
2007-06-20 14:50:00,38.87,38.9,38.86,38.9,6700.0,25.0347,25.054,25.0283,25.054,6700.0
2007-06-20 14:55:00,38.9,38.9,38.87,38.89,7800.0,25.054,25.054,25.0347,25.0476,7800.0
2007-06-20 15:00:00,38.9,38.9,38.84,38.84,32500.0,25.054,25.054,25.0154,25.0154,32500.0
2007-06-20 15:05:00,38.85,38.9,38.83,38.87,25800.0,25.0218,25.054,25.009,25.0347,25800.0
2007-06-20 15:10:00,38.88,38.9,38.84,38.87,19900.0,25.0412,25.054,25.0154,25.0347,19900.0
2007-06-20 15:15:00,38.87,38.94,38.85,38.89,40600.0,25.0347,25.0798,25.0218,25.0476,40600.0
2007-06-20 15:20:00,38.89,38.92,38.84,38.84,16300.0,25.0476,25.0669,25.0154,25.0154,16300.0
2007-06-20 15:25:00,38.83,38.93,38.83,38.86,25000.0,25.009,25.0734,25.009,25.0283,25000.0
2007-06-20 15:30:00,38.87,38.87,38.78,38.79,39400.0,25.0347,25.0347,24.9768,24.9832,39400.0
2007-06-20 15:35:00,38.8,38.8,38.66,38.69,30100.0,24.9896,24.9896,24.8995,24.9188,30100.0
2007-06-20 15:40:00,38.68,38.75,38.67,38.73,20500.0,24.9123,24.9574,24.9059,24.9446,20500.0
2007-06-20 15:45:00,38.73,38.73,38.64,38.7,41000.0,24.9446,24.9446,24.8866,24.9252,41000.0
2007-06-20 15:50:00,38.7,38.76,38.7,38.75,78500.0,24.9252,24.9639,24.9252,24.9574,78500.0
2007-06-20 15:55:00,38.74,38.75,38.62,38.68,112600.0,24.951,24.9574,24.8737,24.9123,112600.0
2007-06-21 09:30:00,38.74,38.79,38.5,38.64,39900.0,24.951,24.9832,24.7964,24.8866,39900.0
2007-06-21 09:35:00,38.6,38.74,38.5,38.51,27400.0,24.8608,24.951,24.7964,24.8029,27400.0
2007-06-21 09:40:00,38.53,38.55,38.5,38.52,15600.0,24.8157,24.8286,24.7964,24.8093,15600.0
2007-06-21 09:45:00,38.53,38.66,38.52,38.65,12900.0,24.8157,24.8995,24.8093,24.893,12900.0
2007-06-21 09:50:00,38.66,38.66,38.58,38.62,20800.0,24.8995,24.8995,24.8479,24.8737,20800.0
2007-06-21 09:55:00,38.61,38.62,38.41,38.43,20300.0,24.8673,24.8737,24.7385,24.7513,20300.0
2007-06-21 10:00:00,38.44,38.58,38.34,38.47,32000.0,24.7578,24.8479,24.6934,24.7771,32000.0
2007-06-21 10:05:00,38.47,38.56,38.46,38.49,17400.0,24.7771,24.8351,24.7707,24.79,17400.0
2007-06-21 10:10:00,38.53,38.6,38.51,38.55,31900.0,24.8157,24.8608,24.8029,24.8286,31900.0
2007-06-21 10:15:00,38.55,38.79,38.52,38.74,50900.0,24.8286,24.9832,24.8093,24.951,50900.0
2007-06-21 10:20:00,38.71,38.82,38.65,38.69,50600.0,24.9317,25.0025,24.893,24.9188,50600.0
2007-06-21 10:25:00,38.69,38.82,38.69,38.72,58800.0,24.9188,25.0025,24.9188,24.9381,58800.0
2007-06-21 10:30:00,38.72,38.81,38.69,38.74,52100.0,24.9381,24.9961,24.9188,24.951,52100.0
2007-06-21 10:35:00,38.74,38.86,38.69,38.86,26600.0,24.951,25.0283,24.9188,25.0283,26600.0
2007-06-21 10:40:00,38.86,38.99,38.84,38.87,24900.0,25.0283,25.112,25.0154,25.0347,24900.0
2007-06-21 10:45:00,38.88,38.95,38.86,38.95,9800.0,25.0412,25.0862,25.0283,25.0862,9800.0
2007-06-21 10:50:00,38.97,39.03,38.95,38.99,15000.0,25.0991,25.1378,25.0862,25.112,15000.0
2007-06-21 10:55:00,39.01,39.09,38.97,38.97,11900.0,25.1249,25.1764,25.0991,25.0991,11900.0
2007-06-21 11:00:00,38.97,38.98,38.91,38.96,11400.0,25.0991,25.1056,25.0605,25.0927,11400.0
2007-06-21 11:05:00,38.97,38.98,38.81,38.81,11800.0,25.0991,25.1056,24.9961,24.9961,11800.0
2007-06-21 11:10:00,38.81,38.87,38.79,38.81,6500.0,24.9961,25.0347,24.9832,24.9961,6500.0
2007-06-21 11:15:00,38.81,38.94,38.8,38.94,7200.0,24.9961,25.0798,24.9896,25.0798,7200.0
2007-06-21 11:20:00,38.94,38.95,38.85,38.87,18500.0,25.0798,25.0862,25.0218,25.0347,18500.0
2007-06-21 11:25:00,38.88,38.89,38.79,38.8,29900.0,25.0412,25.0476,24.9832,24.9896,29900.0
2007-06-21 11:30:00,38.81,38.81,38.72,38.74,18900.0,24.9961,24.9961,24.9381,24.951,18900.0
2007-06-21 11:35:00,38.74,38.76,38.65,38.71,34400.0,24.951,24.9639,24.893,24.9317,34400.0
2007-06-21 11:40:00,38.72,38.72,38.65,38.65,19800.0,24.9381,24.9381,24.893,24.893,19800.0
2007-06-21 11:45:00,38.65,38.7,38.6,38.66,35600.0,24.893,24.9252,24.8608,24.8995,35600.0
2007-06-21 11:50:00,38.66,38.66,38.58,38.58,13500.0,24.8995,24.8995,24.8479,24.8479,13500.0
2007-06-21 11:55:00,38.58,38.66,38.58,38.66,7800.0,24.8479,24.8995,24.8479,24.8995,7800.0
2007-06-21 12:00:00,38.64,38.75,38.64,38.74,25900.0,24.8866,24.9574,24.8866,24.951,25900.0
2007-06-21 12:05:00,38.74,38.78,38.7,38.7,12600.0,24.951,24.9768,24.9252,24.9252,12600.0
2007-06-21 12:10:00,38.71,38.8,38.69,38.74,24700.0,24.9317,24.9896,24.9188,24.951,24700.0
2007-06-21 12:15:00,38.74,38.74,38.67,38.67,23100.0,24.951,24.951,24.9059,24.9059,23100.0
2007-06-21 12:20:00,38.67,38.68,38.64,38.65,23500.0,24.9059,24.9123,24.8866,24.893,23500.0
2007-06-21 12:25:00,38.67,38.69,38.62,38.65,12200.0,24.9059,24.9188,24.8737,24.893,12200.0
2007-06-21 12:30:00,38.66,38.66,38.6,38.61,8300.0,24.8995,24.8995,24.8608,24.8673,8300.0
2007-06-21 12:35:00,38.62,38.66,38.58,38.66,9600.0,24.8737,24.8995,24.8479,24.8995,9600.0
2007-06-21 12:40:00,38.66,38.76,38.62,38.73,23900.0,24.8995,24.9639,24.8737,24.9446,23900.0
2007-06-21 12:45:00,38.74,38.8,38.73,38.76,7100.0,24.951,24.9896,24.9446,24.9639,7100.0
2007-06-21 12:50:00,38.74,38.78,38.69,38.69,10200.0,24.951,24.9768,24.9188,24.9188,10200.0
2007-06-21 12:55:00,38.69,38.73,38.69,38.69,7100.0,24.9188,24.9446,24.9188,24.9188,7100.0
2007-06-21 13:00:00,38.7,38.77,38.7,38.75,6300.0,24.9252,24.9703,24.9252,24.9574,6300.0
2007-06-21 13:05:00,38.74,38.85,38.74,38.85,23300.0,24.951,25.0218,24.951,25.0218,23300.0
2007-06-21 13:10:00,38.83,38.85,38.78,38.79,7100.0,25.009,25.0218,24.9768,24.9832,7100.0
2007-06-21 13:15:00,38.79,38.87,38.79,38.83,14600.0,24.9832,25.0347,24.9832,25.009,14600.0
2007-06-21 13:20:00,38.84,38.87,38.77,38.79,15900.0,25.0154,25.0347,24.9703,24.9832,15900.0
2007-06-21 13:25:00,38.79,38.9,38.79,38.89,15900.0,24.9832,25.054,24.9832,25.0476,15900.0
2007-06-21 13:30:00,38.9,38.93,38.83,38.87,26000.0,25.054,25.0734,25.009,25.0347,26000.0
2007-06-21 13:35:00,38.87,38.91,38.84,38.85,15500.0,25.0347,25.0605,25.0154,25.0218,15500.0
2007-06-21 13:40:00,38.85,38.9,38.84,38.9,21600.0,25.0218,25.054,25.0154,25.054,21600.0
2007-06-21 13:45:00,38.9,38.9,38.88,38.89,7100.0,25.054,25.054,25.0412,25.0476,7100.0
2007-06-21 13:50:00,38.89,38.92,38.86,38.9,23100.0,25.0476,25.0669,25.0283,25.054,23100.0
2007-06-21 13:55:00,38.9,38.9,38.82,38.9,18800.0,25.054,25.054,25.0025,25.054,18800.0
2007-06-21 14:00:00,38.9,38.94,38.86,38.86,22600.0,25.054,25.0798,25.0283,25.0283,22600.0
2007-06-21 14:05:00,38.86,38.88,38.86,38.88,7400.0,25.0283,25.0412,25.0283,25.0412,7400.0
2007-06-21 14:10:00,38.89,38.89,38.85,38.87,70300.0,25.0476,25.0476,25.0218,25.0347,70300.0
2007-06-21 14:15:00,38.87,38.95,38.87,38.95,8100.0,25.0347,25.0862,25.0347,25.0862,8100.0
2007-06-21 14:20:00,38.95,38.97,38.95,38.96,17800.0,25.0862,25.0991,25.0862,25.0927,17800.0
2007-06-21 14:25:00,38.96,38.97,38.95,38.96,12600.0,25.0927,25.0991,25.0862,25.0927,12600.0
2007-06-21 14:30:00,38.96,38.96,38.89,38.89,23700.0,25.0927,25.0927,25.0476,25.0476,23700.0
2007-06-21 14:35:00,38.88,38.95,38.88,38.89,17400.0,25.0412,25.0862,25.0412,25.0476,17400.0
2007-06-21 14:40:00,38.89,38.97,38.89,38.94,13800.0,25.0476,25.0991,25.0476,25.0798,13800.0
2007-06-21 14:45:00,38.95,38.95,38.89,38.9,12300.0,25.0862,25.0862,25.0476,25.054,12300.0
2007-06-21 14:50:00,38.9,38.98,38.88,38.96,8500.0,25.054,25.1056,25.0412,25.0927,8500.0
2007-06-21 14:55:00,38.96,38.98,38.96,38.98,16500.0,25.0927,25.1056,25.0927,25.1056,16500.0
2007-06-21 15:00:00,38.98,39.04,38.97,39.02,21100.0,25.1056,25.1442,25.0991,25.1313,21100.0
2007-06-21 15:05:00,39.02,39.03,38.99,39.02,19000.0,25.1313,25.1378,25.112,25.1313,19000.0
2007-06-21 15:10:00,39.01,39.02,38.96,39.01,23300.0,25.1249,25.1313,25.0927,25.1249,23300.0
2007-06-21 15:15:00,39.02,39.07,39.02,39.06,40100.0,25.1313,25.1635,25.1313,25.1571,40100.0
2007-06-21 15:20:00,39.06,39.1,39.06,39.1,24000.0,25.1571,25.1829,25.1571,25.1829,24000.0
2007-06-21 15:25:00,39.12,39.12,39.1,39.11,12200.0,25.1957,25.1957,25.1829,25.1893,12200.0
2007-06-21 15:30:00,39.11,39.16,39.1,39.15,39900.0,25.1893,25.2215,25.1829,25.2151,39900.0
2007-06-21 15:35:00,39.15,39.16,39.09,39.15,51200.0,25.2151,25.2215,25.1764,25.2151,51200.0
2007-06-21 15:40:00,39.15,39.16,39.14,39.16,20300.0,25.2151,25.2215,25.2086,25.2215,20300.0
2007-06-21 15:45:00,39.15,39.17,39.09,39.1,37000.0,25.2151,25.2279,25.1764,25.1829,37000.0
2007-06-21 15:50:00,39.09,39.14,39.08,39.11,27000.0,25.1764,25.2086,25.17,25.1893,27000.0
2007-06-21 15:55:00,39.11,39.14,39.08,39.14,33300.0,25.1893,25.2086,25.17,25.2086,33300.0
2007-06-22 09:30:00,38.92,38.92,38.75,38.87,33400.0,25.0669,25.0669,24.9574,25.0347,33400.0
2007-06-22 09:35:00,38.88,39.0,38.88,38.99,4700.0,25.0412,25.1184,25.0412,25.112,4700.0
2007-06-22 09:40:00,38.97,38.99,38.86,38.87,32400.0,25.0991,25.112,25.0283,25.0347,32400.0
2007-06-22 09:45:00,38.88,38.91,38.82,38.89,12200.0,25.0412,25.0605,25.0025,25.0476,12200.0
2007-06-22 09:50:00,38.91,38.99,38.9,38.95,17400.0,25.0605,25.112,25.054,25.0862,17400.0
2007-06-22 09:55:00,38.94,39.04,38.92,39.03,7500.0,25.0798,25.1442,25.0669,25.1378,7500.0
2007-06-22 10:00:00,39.01,39.01,38.86,38.89,11900.0,25.1249,25.1249,25.0283,25.0476,11900.0
2007-06-22 10:05:00,38.9,38.93,38.85,38.9,11000.0,25.054,25.0734,25.0218,25.054,11000.0
2007-06-22 10:10:00,38.88,38.88,38.83,38.86,17100.0,25.0412,25.0412,25.009,25.0283,17100.0
2007-06-22 10:15:00,38.85,38.9,38.84,38.88,11000.0,25.0218,25.054,25.0154,25.0412,11000.0
2007-06-22 10:20:00,38.86,38.9,38.85,38.87,12300.0,25.0283,25.054,25.0218,25.0347,12300.0
2007-06-22 10:25:00,38.88,38.88,38.8,38.81,10700.0,25.0412,25.0412,24.9896,24.9961,10700.0
2007-06-22 10:30:00,38.8,38.88,38.74,38.82,13700.0,24.9896,25.0412,24.951,25.0025,13700.0
2007-06-22 10:35:00,38.83,38.87,38.81,38.87,7100.0,25.009,25.0347,24.9961,25.0347,7100.0
2007-06-22 10:40:00,38.87,38.9,38.85,38.88,7900.0,25.0347,25.054,25.0218,25.0412,7900.0
2007-06-22 10:45:00,38.89,38.9,38.88,38.88,29700.0,25.0476,25.054,25.0412,25.0412,29700.0
2007-06-22 10:50:00,38.89,38.91,38.85,38.91,6100.0,25.0476,25.0605,25.0218,25.0605,6100.0
2007-06-22 10:55:00,38.91,38.97,38.86,38.92,37600.0,25.0605,25.0991,25.0283,25.0669,37600.0
2007-06-22 11:00:00,38.9,38.91,38.78,38.78,16400.0,25.054,25.0605,24.9768,24.9768,16400.0
2007-06-22 11:05:00,38.8,38.8,38.78,38.78,2900.0,24.9896,24.9896,24.9768,24.9768,2900.0
2007-06-22 11:10:00,38.79,38.83,38.79,38.81,11300.0,24.9832,25.009,24.9832,24.9961,11300.0
2007-06-22 11:15:00,38.82,38.82,38.78,38.79,4800.0,25.0025,25.0025,24.9768,24.9832,4800.0
2007-06-22 11:20:00,38.79,38.81,38.78,38.8,3500.0,24.9832,24.9961,24.9768,24.9896,3500.0
2007-06-22 11:25:00,38.8,38.85,38.7,38.72,36100.0,24.9896,25.0218,24.9252,24.9381,36100.0
2007-06-22 11:30:00,38.73,38.79,38.73,38.78,10000.0,24.9446,24.9832,24.9446,24.9768,10000.0
2007-06-22 11:35:00,38.77,38.78,38.7,38.71,22700.0,24.9703,24.9768,24.9252,24.9317,22700.0
2007-06-22 11:40:00,38.7,38.71,38.63,38.63,32200.0,24.9252,24.9317,24.8801,24.8801,32200.0
2007-06-22 11:45:00,38.64,38.65,38.6,38.64,12000.0,24.8866,24.893,24.8608,24.8866,12000.0
2007-06-22 11:50:00,38.63,38.64,38.61,38.62,4000.0,24.8801,24.8866,24.8673,24.8737,4000.0
2007-06-22 11:55:00,38.62,38.67,38.61,38.67,7900.0,24.8737,24.9059,24.8673,24.9059,7900.0
2007-06-22 12:00:00,38.68,38.68,38.63,38.65,14000.0,24.9123,24.9123,24.8801,24.893,14000.0
2007-06-22 12:05:00,38.65,38.65,38.61,38.61,12500.0,24.893,24.893,24.8673,24.8673,12500.0
2007-06-22 12:10:00,38.61,38.62,38.57,38.57,26700.0,24.8673,24.8737,24.8415,24.8415,26700.0
2007-06-22 12:15:00,38.55,38.57,38.5,38.5,11000.0,24.8286,24.8415,24.7964,24.7964,11000.0
2007-06-22 12:20:00,38.5,38.52,38.39,38.42,15800.0,24.7964,24.8093,24.7256,24.7449,15800.0
2007-06-22 12:25:00,38.42,38.43,38.23,38.24,35500.0,24.7449,24.7513,24.6225,24.629,35500.0
2007-06-22 12:30:00,38.24,38.28,38.14,38.26,37300.0,24.629,24.6547,24.5646,24.6418,37300.0
2007-06-22 12:35:00,38.25,38.25,38.2,38.24,19100.0,24.6354,24.6354,24.6032,24.629,19100.0
2007-06-22 12:40:00,38.22,38.29,38.2,38.22,32100.0,24.6161,24.6612,24.6032,24.6161,32100.0
2007-06-22 12:45:00,38.22,38.22,38.13,38.19,27100.0,24.6161,24.6161,24.5581,24.5968,27100.0
2007-06-22 12:50:00,38.19,38.21,38.14,38.16,17900.0,24.5968,24.6096,24.5646,24.5774,17900.0
2007-06-22 12:55:00,38.17,38.17,38.1,38.17,8900.0,24.5839,24.5839,24.5388,24.5839,8900.0
2007-06-22 13:00:00,38.17,38.17,38.06,38.07,34600.0,24.5839,24.5839,24.513,24.5195,34600.0
2007-06-22 13:05:00,38.07,38.12,38.03,38.1,26900.0,24.5195,24.5517,24.4937,24.5388,26900.0
2007-06-22 13:10:00,38.09,38.13,38.06,38.07,5300.0,24.5324,24.5581,24.513,24.5195,5300.0
2007-06-22 13:15:00,38.06,38.17,38.06,38.17,8000.0,24.513,24.5839,24.513,24.5839,8000.0
2007-06-22 13:20:00,38.16,38.23,38.15,38.23,13000.0,24.5774,24.6225,24.571,24.6225,13000.0
2007-06-22 13:25:00,38.22,38.27,38.2,38.27,16300.0,24.6161,24.6483,24.6032,24.6483,16300.0
2007-06-22 13:30:00,38.27,38.28,38.21,38.25,22700.0,24.6483,24.6547,24.6096,24.6354,22700.0
2007-06-22 13:35:00,38.26,38.26,38.23,38.25,6200.0,24.6418,24.6418,24.6225,24.6354,6200.0
2007-06-22 13:40:00,38.25,38.28,38.23,38.25,44000.0,24.6354,24.6547,24.6225,24.6354,44000.0
2007-06-22 13:45:00,38.25,38.3,38.25,38.28,22200.0,24.6354,24.6676,24.6354,24.6547,22200.0
2007-06-22 13:50:00,38.28,38.3,38.21,38.27,24600.0,24.6547,24.6676,24.6096,24.6483,24600.0
2007-06-22 13:55:00,38.29,38.32,38.28,38.31,24200.0,24.6612,24.6805,24.6547,24.674,24200.0
2007-06-22 14:00:00,38.3,38.32,38.21,38.24,17800.0,24.6676,24.6805,24.6096,24.629,17800.0
2007-06-22 14:05:00,38.23,38.28,38.2,38.24,21300.0,24.6225,24.6547,24.6032,24.629,21300.0
2007-06-22 14:10:00,38.24,38.28,38.24,38.27,11900.0,24.629,24.6547,24.629,24.6483,11900.0
2007-06-22 14:15:00,38.27,38.31,38.27,38.31,33300.0,24.6483,24.674,24.6483,24.674,33300.0
2007-06-22 14:20:00,38.31,38.35,38.3,38.3,22700.0,24.674,24.6998,24.6676,24.6676,22700.0
2007-06-22 14:25:00,38.29,38.43,38.29,38.43,28300.0,24.6612,24.7513,24.6612,24.7513,28300.0
2007-06-22 14:30:00,38.42,38.46,38.39,38.42,42200.0,24.7449,24.7707,24.7256,24.7449,42200.0
2007-06-22 14:35:00,38.42,38.57,38.41,38.55,57300.0,24.7449,24.8415,24.7385,24.8286,57300.0
2007-06-22 14:40:00,38.56,38.62,38.55,38.57,48200.0,24.8351,24.8737,24.8286,24.8415,48200.0
2007-06-22 14:45:00,38.56,38.68,38.56,38.64,38400.0,24.8351,24.9123,24.8351,24.8866,38400.0
2007-06-22 14:50:00,38.64,38.7,38.59,38.63,29500.0,24.8866,24.9252,24.8544,24.8801,29500.0
2007-06-22 14:55:00,38.62,38.64,38.61,38.63,19900.0,24.8737,24.8866,24.8673,24.8801,19900.0
2007-06-22 15:00:00,38.63,38.67,38.61,38.64,31300.0,24.8801,24.9059,24.8673,24.8866,31300.0
2007-06-22 15:05:00,38.64,38.64,38.62,38.62,13300.0,24.8866,24.8866,24.8737,24.8737,13300.0
2007-06-22 15:10:00,38.62,38.64,38.61,38.62,15700.0,24.8737,24.8866,24.8673,24.8737,15700.0
2007-06-22 15:15:00,38.62,38.65,38.62,38.65,11000.0,24.8737,24.893,24.8737,24.893,11000.0
2007-06-22 15:20:00,38.67,38.7,38.62,38.65,25200.0,24.9059,24.9252,24.8737,24.893,25200.0
2007-06-22 15:25:00,38.64,38.65,38.56,38.56,37600.0,24.8866,24.893,24.8351,24.8351,37600.0
2007-06-22 15:30:00,38.56,38.61,38.54,38.58,35600.0,24.8351,24.8673,24.8222,24.8479,35600.0
2007-06-22 15:35:00,38.58,38.59,38.52,38.54,30900.0,24.8479,24.8544,24.8093,24.8222,30900.0
2007-06-22 15:40:00,38.56,38.56,38.48,38.49,97800.0,24.8351,24.8351,24.7835,24.79,97800.0
2007-06-22 15:45:00,38.49,38.61,38.49,38.61,52700.0,24.79,24.8673,24.79,24.8673,52700.0
2007-06-22 15:50:00,38.61,38.64,38.57,38.61,71900.0,24.8673,24.8866,24.8415,24.8673,71900.0
2007-06-22 15:55:00,38.61,38.62,38.53,38.59,49100.0,24.8673,24.8737,24.8157,24.8544,49100.0
2007-06-25 09:30:00,38.66,38.83,38.11,38.78,55700.0,24.8995,25.009,24.5452,24.9768,55700.0
2007-06-25 09:35:00,38.78,38.81,38.66,38.72,36300.0,24.9768,24.9961,24.8995,24.9381,36300.0
2007-06-25 09:40:00,38.71,38.75,38.53,38.6,49300.0,24.9317,24.9574,24.8157,24.8608,49300.0
2007-06-25 09:45:00,38.61,38.7,38.6,38.66,9900.0,24.8673,24.9252,24.8608,24.8995,9900.0
2007-06-25 09:50:00,38.65,38.69,38.57,38.68,28000.0,24.893,24.9188,24.8415,24.9123,28000.0
2007-06-25 09:55:00,38.67,38.75,38.66,38.72,11100.0,24.9059,24.9574,24.8995,24.9381,11100.0
2007-06-25 10:00:00,38.74,38.81,38.7,38.8,33100.0,24.951,24.9961,24.9252,24.9896,33100.0
2007-06-25 10:05:00,38.81,38.82,38.7,38.77,15800.0,24.9961,25.0025,24.9252,24.9703,15800.0
2007-06-25 10:10:00,38.75,38.85,38.69,38.82,45700.0,24.9574,25.0218,24.9188,25.0025,45700.0
2007-06-25 10:15:00,38.83,38.93,38.78,38.93,33300.0,25.009,25.0734,24.9768,25.0734,33300.0
2007-06-25 10:20:00,38.94,38.99,38.92,38.94,32600.0,25.0798,25.112,25.0669,25.0798,32600.0
2007-06-25 10:25:00,38.95,39.0,38.93,38.97,25800.0,25.0862,25.1184,25.0734,25.0991,25800.0
2007-06-25 10:30:00,38.96,39.0,38.9,38.9,34800.0,25.0927,25.1184,25.054,25.054,34800.0
2007-06-25 10:35:00,38.9,38.92,38.86,38.87,30200.0,25.054,25.0669,25.0283,25.0347,30200.0
2007-06-25 10:40:00,38.87,38.9,38.8,38.82,32000.0,25.0347,25.054,24.9896,25.0025,32000.0
2007-06-25 10:45:00,38.81,38.84,38.77,38.78,22600.0,24.9961,25.0154,24.9703,24.9768,22600.0
2007-06-25 10:50:00,38.79,38.83,38.77,38.79,22400.0,24.9832,25.009,24.9703,24.9832,22400.0
2007-06-25 10:55:00,38.79,38.9,38.79,38.88,17000.0,24.9832,25.054,24.9832,25.0412,17000.0
2007-06-25 11:00:00,38.89,38.94,38.85,38.9,28900.0,25.0476,25.0798,25.0218,25.054,28900.0
2007-06-25 11:05:00,38.91,38.92,38.86,38.88,14000.0,25.0605,25.0669,25.0283,25.0412,14000.0
2007-06-25 11:10:00,38.87,38.9,38.85,38.89,16500.0,25.0347,25.054,25.0218,25.0476,16500.0
2007-06-25 11:15:00,38.9,38.93,38.86,38.89,5100.0,25.054,25.0734,25.0283,25.0476,5100.0
2007-06-25 11:20:00,38.88,38.9,38.85,38.86,9100.0,25.0412,25.054,25.0218,25.0283,9100.0
2007-06-25 11:25:00,38.86,38.9,38.86,38.89,18100.0,25.0283,25.054,25.0283,25.0476,18100.0
2007-06-25 11:30:00,38.89,38.9,38.83,38.83,19000.0,25.0476,25.054,25.009,25.009,19000.0
2007-06-25 11:35:00,38.82,38.83,38.81,38.81,7700.0,25.0025,25.009,24.9961,24.9961,7700.0
2007-06-25 11:40:00,38.82,38.83,38.76,38.78,16100.0,25.0025,25.009,24.9639,24.9768,16100.0
2007-06-25 11:45:00,38.78,38.8,38.77,38.79,11800.0,24.9768,24.9896,24.9703,24.9832,11800.0
2007-06-25 11:50:00,38.79,38.81,38.79,38.81,22400.0,24.9832,24.9961,24.9832,24.9961,22400.0
2007-06-25 11:55:00,38.8,38.82,38.8,38.81,6000.0,24.9896,25.0025,24.9896,24.9961,6000.0
2007-06-25 12:00:00,38.82,38.86,38.81,38.85,14700.0,25.0025,25.0283,24.9961,25.0218,14700.0
2007-06-25 12:05:00,38.85,38.9,38.84,38.88,20400.0,25.0218,25.054,25.0154,25.0412,20400.0
2007-06-25 12:10:00,38.88,38.95,38.87,38.94,19900.0,25.0412,25.0862,25.0347,25.0798,19900.0
2007-06-25 12:15:00,38.93,38.93,38.87,38.9,21600.0,25.0734,25.0734,25.0347,25.054,21600.0
2007-06-25 12:20:00,38.9,38.92,38.89,38.91,4600.0,25.054,25.0669,25.0476,25.0605,4600.0
2007-06-25 12:25:00,38.91,38.94,38.9,38.9,11000.0,25.0605,25.0798,25.054,25.054,11000.0
2007-06-25 12:30:00,38.9,38.92,38.84,38.89,74500.0,25.054,25.0669,25.0154,25.0476,74500.0
2007-06-25 12:35:00,38.88,38.89,38.83,38.86,47400.0,25.0412,25.0476,25.009,25.0283,47400.0
2007-06-25 12:40:00,38.87,38.89,38.87,38.88,4500.0,25.0347,25.0476,25.0347,25.0412,4500.0
2007-06-25 12:45:00,38.89,38.89,38.84,38.85,7000.0,25.0476,25.0476,25.0154,25.0218,7000.0
2007-06-25 12:50:00,38.84,38.88,38.83,38.84,11300.0,25.0154,25.0412,25.009,25.0154,11300.0
2007-06-25 12:55:00,38.84,38.85,38.8,38.8,8700.0,25.0154,25.0218,24.9896,24.9896,8700.0
2007-06-25 13:00:00,38.8,38.82,38.8,38.8,10600.0,24.9896,25.0025,24.9896,24.9896,10600.0
2007-06-25 13:05:00,38.8,38.81,38.79,38.8,5300.0,24.9896,24.9961,24.9832,24.9896,5300.0
2007-06-25 13:10:00,38.8,38.83,38.79,38.82,17000.0,24.9896,25.009,24.9832,25.0025,17000.0
2007-06-25 13:15:00,38.82,38.84,38.8,38.81,16700.0,25.0025,25.0154,24.9896,24.9961,16700.0
2007-06-25 13:20:00,38.81,38.82,38.79,38.82,14200.0,24.9961,25.0025,24.9832,25.0025,14200.0
2007-06-25 13:25:00,38.83,38.84,38.77,38.78,18800.0,25.009,25.0154,24.9703,24.9768,18800.0
2007-06-25 13:30:00,38.78,38.86,38.78,38.81,27500.0,24.9768,25.0283,24.9768,24.9961,27500.0
2007-06-25 13:35:00,38.81,38.81,38.78,38.78,7400.0,24.9961,24.9961,24.9768,24.9768,7400.0
2007-06-25 13:40:00,38.77,38.79,38.74,38.77,23700.0,24.9703,24.9832,24.951,24.9703,23700.0
2007-06-25 13:45:00,38.77,38.78,38.73,38.75,13500.0,24.9703,24.9768,24.9446,24.9574,13500.0
2007-06-25 13:50:00,38.76,38.77,38.75,38.77,4600.0,24.9639,24.9703,24.9574,24.9703,4600.0
2007-06-25 13:55:00,38.77,38.77,38.71,38.71,21400.0,24.9703,24.9703,24.9317,24.9317,21400.0
2007-06-25 14:00:00,38.71,38.79,38.71,38.77,16100.0,24.9317,24.9832,24.9317,24.9703,16100.0
2007-06-25 14:05:00,38.76,38.76,38.66,38.67,10700.0,24.9639,24.9639,24.8995,24.9059,10700.0
2007-06-25 14:10:00,38.66,38.67,38.56,38.59,32300.0,24.8995,24.9059,24.8351,24.8544,32300.0
2007-06-25 14:15:00,38.6,38.61,38.54,38.55,18900.0,24.8608,24.8673,24.8222,24.8286,18900.0
2007-06-25 14:20:00,38.56,38.64,38.56,38.64,9200.0,24.8351,24.8866,24.8351,24.8866,9200.0
2007-06-25 14:25:00,38.64,38.64,38.55,38.55,12800.0,24.8866,24.8866,24.8286,24.8286,12800.0
2007-06-25 14:30:00,38.55,38.55,38.3,38.31,50100.0,24.8286,24.8286,24.6676,24.674,50100.0
2007-06-25 14:35:00,38.3,38.4,38.29,38.36,28700.0,24.6676,24.732,24.6612,24.7062,28700.0
2007-06-25 14:40:00,38.35,38.37,38.23,38.24,54100.0,24.6998,24.7127,24.6225,24.629,54100.0
2007-06-25 14:45:00,38.27,38.34,38.13,38.17,37000.0,24.6483,24.6934,24.5581,24.5839,37000.0
2007-06-25 14:50:00,38.16,38.34,38.15,38.22,42200.0,24.5774,24.6934,24.571,24.6161,42200.0
2007-06-25 14:55:00,38.24,38.3,38.23,38.27,39600.0,24.629,24.6676,24.6225,24.6483,39600.0
2007-06-25 15:00:00,38.28,38.28,38.2,38.28,62300.0,24.6547,24.6547,24.6032,24.6547,62300.0
2007-06-25 15:05:00,38.28,38.29,38.21,38.27,82700.0,24.6547,24.6612,24.6096,24.6483,82700.0
2007-06-25 15:10:00,38.28,38.37,38.27,38.37,59900.0,24.6547,24.7127,24.6483,24.7127,59900.0
2007-06-25 15:15:00,38.38,38.43,38.35,38.37,96600.0,24.7191,24.7513,24.6998,24.7127,96600.0
2007-06-25 15:20:00,38.37,38.53,38.37,38.51,66900.0,24.7127,24.8157,24.7127,24.8029,66900.0
2007-06-25 15:25:00,38.51,38.53,38.48,38.51,63900.0,24.8029,24.8157,24.7835,24.8029,63900.0
2007-06-25 15:30:00,38.51,38.61,38.5,38.61,49700.0,24.8029,24.8673,24.7964,24.8673,49700.0
2007-06-25 15:35:00,38.61,38.64,38.59,38.63,68000.0,24.8673,24.8866,24.8544,24.8801,68000.0
2007-06-25 15:40:00,38.63,38.63,38.56,38.6,66500.0,24.8801,24.8801,24.8351,24.8608,66500.0
2007-06-25 15:45:00,38.59,38.6,38.55,38.56,105400.0,24.8544,24.8608,24.8286,24.8351,105400.0
2007-06-25 15:50:00,38.56,38.58,38.46,38.51,81800.0,24.8351,24.8479,24.7707,24.8029,81800.0
2007-06-25 15:55:00,38.52,38.52,38.46,38.49,57900.0,24.8093,24.8093,24.7707,24.79,57900.0
2007-06-26 09:30:00,38.59,38.64,38.48,38.54,57800.0,24.8544,24.8866,24.7835,24.8222,57800.0
2007-06-26 09:35:00,38.51,38.52,38.28,38.37,31400.0,24.8029,24.8093,24.6547,24.7127,31400.0
2007-06-26 09:40:00,38.41,38.48,38.38,38.42,14500.0,24.7385,24.7835,24.7191,24.7449,14500.0
2007-06-26 09:45:00,38.41,38.48,38.39,38.46,19100.0,24.7385,24.7835,24.7256,24.7707,19100.0
2007-06-26 09:50:00,38.46,38.53,38.45,38.52,11400.0,24.7707,24.8157,24.7642,24.8093,11400.0
2007-06-26 09:55:00,38.54,38.59,38.4,38.44,22200.0,24.8222,24.8544,24.732,24.7578,22200.0
2007-06-26 10:00:00,38.46,38.6,38.4,38.43,19500.0,24.7707,24.8608,24.732,24.7513,19500.0
2007-06-26 10:05:00,38.44,38.46,38.34,38.39,18700.0,24.7578,24.7707,24.6934,24.7256,18700.0
2007-06-26 10:10:00,38.39,38.42,38.29,38.37,41100.0,24.7256,24.7449,24.6612,24.7127,41100.0
2007-06-26 10:15:00,38.37,38.38,38.3,38.31,23900.0,24.7127,24.7191,24.6676,24.674,23900.0
2007-06-26 10:20:00,38.32,38.35,38.26,38.31,21500.0,24.6805,24.6998,24.6418,24.674,21500.0
2007-06-26 10:25:00,38.32,38.32,38.18,38.25,37000.0,24.6805,24.6805,24.5903,24.6354,37000.0
2007-06-26 10:30:00,38.24,38.29,38.24,38.27,7100.0,24.629,24.6612,24.629,24.6483,7100.0
2007-06-26 10:35:00,38.26,38.42,38.24,38.41,20200.0,24.6418,24.7449,24.629,24.7385,20200.0
2007-06-26 10:40:00,38.41,38.42,38.24,38.26,16300.0,24.7385,24.7449,24.629,24.6418,16300.0
2007-06-26 10:45:00,38.27,38.29,38.16,38.2,27200.0,24.6483,24.6612,24.5774,24.6032,27200.0
2007-06-26 10:50:00,38.21,38.23,38.11,38.15,22500.0,24.6096,24.6225,24.5452,24.571,22500.0
2007-06-26 10:55:00,38.14,38.2,38.01,38.03,39600.0,24.5646,24.6032,24.4808,24.4937,39600.0
2007-06-26 11:00:00,38.04,38.12,38.03,38.1,16600.0,24.5001,24.5517,24.4937,24.5388,16600.0
2007-06-26 11:05:00,38.11,38.15,38.07,38.1,34600.0,24.5452,24.571,24.5195,24.5388,34600.0
2007-06-26 11:10:00,38.11,38.26,38.09,38.24,18600.0,24.5452,24.6418,24.5324,24.629,18600.0
2007-06-26 11:15:00,38.26,38.29,38.24,38.28,8100.0,24.6418,24.6612,24.629,24.6547,8100.0
2007-06-26 11:20:00,38.27,38.29,38.24,38.24,10200.0,24.6483,24.6612,24.629,24.629,10200.0
2007-06-26 11:25:00,38.23,38.23,38.18,38.22,14800.0,24.6225,24.6225,24.5903,24.6161,14800.0
2007-06-26 11:30:00,38.21,38.28,38.2,38.28,16300.0,24.6096,24.6547,24.6032,24.6547,16300.0
2007-06-26 11:35:00,38.28,38.37,38.28,38.35,6200.0,24.6547,24.7127,24.6547,24.6998,6200.0
2007-06-26 11:40:00,38.37,38.42,38.35,38.42,16300.0,24.7127,24.7449,24.6998,24.7449,16300.0
2007-06-26 11:45:00,38.44,38.5,38.43,38.47,12500.0,24.7578,24.7964,24.7513,24.7771,12500.0
2007-06-26 11:50:00,38.48,38.48,38.43,38.43,6400.0,24.7835,24.7835,24.7513,24.7513,6400.0
2007-06-26 11:55:00,38.44,38.53,38.43,38.53,67400.0,24.7578,24.8157,24.7513,24.8157,67400.0
2007-06-26 12:00:00,38.53,38.59,38.52,38.55,18300.0,24.8157,24.8544,24.8093,24.8286,18300.0
2007-06-26 12:05:00,38.55,38.57,38.54,38.55,13600.0,24.8286,24.8415,24.8222,24.8286,13600.0
2007-06-26 12:10:00,38.55,38.55,38.48,38.49,12500.0,24.8286,24.8286,24.7835,24.79,12500.0
2007-06-26 12:15:00,38.49,38.56,38.49,38.53,10800.0,24.79,24.8351,24.79,24.8157,10800.0
2007-06-26 12:20:00,38.53,38.56,38.53,38.55,12400.0,24.8157,24.8351,24.8157,24.8286,12400.0
2007-06-26 12:25:00,38.55,38.6,38.54,38.59,13400.0,24.8286,24.8608,24.8222,24.8544,13400.0
2007-06-26 12:30:00,38.6,38.6,38.56,38.56,17300.0,24.8608,24.8608,24.8351,24.8351,17300.0
2007-06-26 12:35:00,38.56,38.57,38.48,38.49,23400.0,24.8351,24.8415,24.7835,24.79,23400.0
2007-06-26 12:40:00,38.49,38.57,38.48,38.56,10000.0,24.79,24.8415,24.7835,24.8351,10000.0
2007-06-26 12:45:00,38.56,38.59,38.54,38.58,10100.0,24.8351,24.8544,24.8222,24.8479,10100.0
2007-06-26 12:50:00,38.58,38.58,38.54,38.57,11900.0,24.8479,24.8479,24.8222,24.8415,11900.0
2007-06-26 12:55:00,38.56,38.56,38.47,38.55,20800.0,24.8351,24.8351,24.7771,24.8286,20800.0
2007-06-26 13:00:00,38.55,38.59,38.49,38.49,13700.0,24.8286,24.8544,24.79,24.79,13700.0
2007-06-26 13:05:00,38.51,38.62,38.5,38.6,13600.0,24.8029,24.8737,24.7964,24.8608,13600.0
2007-06-26 13:10:00,38.6,38.68,38.59,38.68,19100.0,24.8608,24.9123,24.8544,24.9123,19100.0
2007-06-26 13:15:00,38.67,38.69,38.66,38.66,9900.0,24.9059,24.9188,24.8995,24.8995,9900.0
2007-06-26 13:20:00,38.66,38.67,38.59,38.62,19600.0,24.8995,24.9059,24.8544,24.8737,19600.0
2007-06-26 13:25:00,38.63,38.65,38.62,38.63,4500.0,24.8801,24.893,24.8737,24.8801,4500.0
2007-06-26 13:30:00,38.63,38.64,38.57,38.59,20500.0,24.8801,24.8866,24.8415,24.8544,20500.0
2007-06-26 13:35:00,38.59,38.61,38.55,38.6,20600.0,24.8544,24.8673,24.8286,24.8608,20600.0
2007-06-26 13:40:00,38.6,38.68,38.6,38.64,9100.0,24.8608,24.9123,24.8608,24.8866,9100.0
2007-06-26 13:45:00,38.63,38.66,38.5,38.51,39600.0,24.8801,24.8995,24.7964,24.8029,39600.0
2007-06-26 13:50:00,38.51,38.53,38.46,38.46,22100.0,24.8029,24.8157,24.7707,24.7707,22100.0
2007-06-26 13:55:00,38.46,38.57,38.46,38.5,9500.0,24.7707,24.8415,24.7707,24.7964,9500.0
2007-06-26 14:00:00,38.49,38.54,38.47,38.48,10200.0,24.79,24.8222,24.7771,24.7835,10200.0
2007-06-26 14:05:00,38.46,38.53,38.43,38.47,12700.0,24.7707,24.8157,24.7513,24.7771,12700.0
2007-06-26 14:10:00,38.46,38.47,38.43,38.45,6800.0,24.7707,24.7771,24.7513,24.7642,6800.0
2007-06-26 14:15:00,38.44,38.46,38.4,38.44,11000.0,24.7578,24.7707,24.732,24.7578,11000.0
2007-06-26 14:20:00,38.44,38.44,38.34,38.34,25600.0,24.7578,24.7578,24.6934,24.6934,25600.0
2007-06-26 14:25:00,38.35,38.37,38.33,38.34,5200.0,24.6998,24.7127,24.6869,24.6934,5200.0
2007-06-26 14:30:00,38.34,38.42,38.33,38.36,13400.0,24.6934,24.7449,24.6869,24.7062,13400.0
2007-06-26 14:35:00,38.36,38.36,38.26,38.26,20400.0,24.7062,24.7062,24.6418,24.6418,20400.0
2007-06-26 14:40:00,38.25,38.34,38.24,38.32,20600.0,24.6354,24.6934,24.629,24.6805,20600.0
2007-06-26 14:45:00,38.33,38.33,38.28,38.32,12100.0,24.6869,24.6869,24.6547,24.6805,12100.0
2007-06-26 14:50:00,38.33,38.37,38.31,38.31,16500.0,24.6869,24.7127,24.674,24.674,16500.0
2007-06-26 14:55:00,38.31,38.35,38.27,38.27,19100.0,24.674,24.6998,24.6483,24.6483,19100.0
2007-06-26 15:00:00,38.26,38.29,38.2,38.27,34200.0,24.6418,24.6612,24.6032,24.6483,34200.0
2007-06-26 15:05:00,38.28,38.32,38.24,38.25,25600.0,24.6547,24.6805,24.629,24.6354,25600.0
2007-06-26 15:10:00,38.26,38.44,38.26,38.43,26000.0,24.6418,24.7578,24.6418,24.7513,26000.0
2007-06-26 15:15:00,38.43,38.46,38.38,38.38,33900.0,24.7513,24.7707,24.7191,24.7191,33900.0
2007-06-26 15:20:00,38.37,38.38,38.33,38.35,25700.0,24.7127,24.7191,24.6869,24.6998,25700.0
2007-06-26 15:25:00,38.34,38.44,38.31,38.38,25500.0,24.6934,24.7578,24.674,24.7191,25500.0
2007-06-26 15:30:00,38.38,38.44,38.38,38.42,20100.0,24.7191,24.7578,24.7191,24.7449,20100.0
2007-06-26 15:35:00,38.43,38.44,38.37,38.42,23800.0,24.7513,24.7578,24.7127,24.7449,23800.0
2007-06-26 15:40:00,38.43,38.43,38.33,38.34,20600.0,24.7513,24.7513,24.6869,24.6934,20600.0
2007-06-26 15:45:00,38.33,38.38,38.31,38.38,27900.0,24.6869,24.7191,24.674,24.7191,27900.0
2007-06-26 15:50:00,38.37,38.42,38.34,38.41,36400.0,24.7127,24.7449,24.6934,24.7385,36400.0
2007-06-26 15:55:00,38.4,38.42,38.4,38.4,61500.0,24.732,24.7449,24.732,24.732,61500.0
2007-06-27 09:30:00,38.18,38.35,38.18,38.23,55500.0,24.5903,24.6998,24.5903,24.6225,55500.0
2007-06-27 09:35:00,38.21,38.32,38.21,38.23,26800.0,24.6096,24.6805,24.6096,24.6225,26800.0
2007-06-27 09:40:00,38.21,38.27,38.17,38.21,25200.0,24.6096,24.6483,24.5839,24.6096,25200.0
2007-06-27 09:45:00,38.17,38.19,38.13,38.17,11500.0,24.5839,24.5968,24.5581,24.5839,11500.0
2007-06-27 09:50:00,38.18,38.21,38.15,38.17,27500.0,24.5903,24.6096,24.571,24.5839,27500.0
2007-06-27 09:55:00,38.16,38.19,38.08,38.09,28600.0,24.5774,24.5968,24.5259,24.5324,28600.0
2007-06-27 10:00:00,38.09,38.1,38.0,38.03,35400.0,24.5324,24.5388,24.4744,24.4937,35400.0
2007-06-27 10:05:00,38.03,38.15,38.03,38.1,32400.0,24.4937,24.571,24.4937,24.5388,32400.0
2007-06-27 10:10:00,38.1,38.13,38.05,38.09,24200.0,24.5388,24.5581,24.5066,24.5324,24200.0
2007-06-27 10:15:00,38.09,38.19,38.07,38.12,23400.0,24.5324,24.5968,24.5195,24.5517,23400.0
2007-06-27 10:20:00,38.1,38.13,38.09,38.12,12400.0,24.5388,24.5581,24.5324,24.5517,12400.0
2007-06-27 10:25:00,38.12,38.18,38.04,38.08,24400.0,24.5517,24.5903,24.5001,24.5259,24400.0
2007-06-27 10:30:00,38.08,38.22,38.06,38.22,22100.0,24.5259,24.6161,24.513,24.6161,22100.0
2007-06-27 10:35:00,38.24,38.24,38.18,38.18,13200.0,24.629,24.629,24.5903,24.5903,13200.0
2007-06-27 10:40:00,38.19,38.21,38.17,38.18,13800.0,24.5968,24.6096,24.5839,24.5903,13800.0
2007-06-27 10:45:00,38.18,38.18,38.09,38.09,18300.0,24.5903,24.5903,24.5324,24.5324,18300.0
2007-06-27 10:50:00,38.09,38.12,38.09,38.09,13400.0,24.5324,24.5517,24.5324,24.5324,13400.0
2007-06-27 10:55:00,38.1,38.1,38.07,38.07,12100.0,24.5388,24.5388,24.5195,24.5195,12100.0
2007-06-27 11:00:00,38.07,38.09,38.03,38.04,22600.0,24.5195,24.5324,24.4937,24.5001,22600.0
2007-06-27 11:05:00,38.03,38.08,38.03,38.06,18200.0,24.4937,24.5259,24.4937,24.513,18200.0
2007-06-27 11:10:00,38.07,38.1,38.07,38.09,9000.0,24.5195,24.5388,24.5195,24.5324,9000.0
2007-06-27 11:15:00,38.08,38.21,38.08,38.16,50400.0,24.5259,24.6096,24.5259,24.5774,50400.0
2007-06-27 11:20:00,38.15,38.17,38.15,38.16,7200.0,24.571,24.5839,24.571,24.5774,7200.0
2007-06-27 11:25:00,38.17,38.19,38.17,38.17,8900.0,24.5839,24.5968,24.5839,24.5839,8900.0
2007-06-27 11:30:00,38.18,38.18,38.14,38.14,8600.0,24.5903,24.5903,24.5646,24.5646,8600.0
2007-06-27 11:35:00,38.14,38.14,38.04,38.05,47100.0,24.5646,24.5646,24.5001,24.5066,47100.0
2007-06-27 11:40:00,38.05,38.06,38.04,38.04,16000.0,24.5066,24.513,24.5001,24.5001,16000.0
2007-06-27 11:45:00,38.04,38.06,38.04,38.05,8800.0,24.5001,24.513,24.5001,24.5066,8800.0
2007-06-27 11:50:00,38.05,38.06,38.03,38.04,40300.0,24.5066,24.513,24.4937,24.5001,40300.0
2007-06-27 11:55:00,38.04,38.07,38.03,38.03,14800.0,24.5001,24.5195,24.4937,24.4937,14800.0
2007-06-27 12:00:00,38.04,38.12,38.04,38.1,13500.0,24.5001,24.5517,24.5001,24.5388,13500.0
2007-06-27 12:05:00,38.07,38.1,38.07,38.08,10000.0,24.5195,24.5388,24.5195,24.5259,10000.0
2007-06-27 12:10:00,38.08,38.09,38.04,38.05,22200.0,24.5259,24.5324,24.5001,24.5066,22200.0
2007-06-27 12:15:00,38.05,38.09,38.05,38.05,6900.0,24.5066,24.5324,24.5066,24.5066,6900.0
2007-06-27 12:20:00,38.05,38.07,38.05,38.07,7700.0,24.5066,24.5195,24.5066,24.5195,7700.0
2007-06-27 12:25:00,38.07,38.1,38.05,38.09,11700.0,24.5195,24.5388,24.5066,24.5324,11700.0
2007-06-27 12:30:00,38.07,38.11,38.05,38.08,9200.0,24.5195,24.5452,24.5066,24.5259,9200.0
2007-06-27 12:35:00,38.08,38.18,38.08,38.15,17700.0,24.5259,24.5903,24.5259,24.571,17700.0
2007-06-27 12:40:00,38.16,38.19,38.13,38.15,22700.0,24.5774,24.5968,24.5581,24.571,22700.0
2007-06-27 12:45:00,38.14,38.15,38.13,38.14,12800.0,24.5646,24.571,24.5581,24.5646,12800.0
2007-06-27 12:50:00,38.14,38.15,38.13,38.14,7600.0,24.5646,24.571,24.5581,24.5646,7600.0
2007-06-27 12:55:00,38.15,38.15,38.12,38.13,10100.0,24.571,24.571,24.5517,24.5581,10100.0
2007-06-27 13:00:00,38.13,38.16,38.13,38.16,18500.0,24.5581,24.5774,24.5581,24.5774,18500.0
2007-06-27 13:05:00,38.16,38.16,38.13,38.13,11400.0,24.5774,24.5774,24.5581,24.5581,11400.0
2007-06-27 13:10:00,38.14,38.14,38.07,38.08,16900.0,24.5646,24.5646,24.5195,24.5259,16900.0
2007-06-27 13:15:00,38.07,38.08,38.06,38.07,8500.0,24.5195,24.5259,24.513,24.5195,8500.0
2007-06-27 13:20:00,38.08,38.08,38.06,38.06,7200.0,24.5259,24.5259,24.513,24.513,7200.0
2007-06-27 13:25:00,38.06,38.07,38.03,38.05,16200.0,24.513,24.5195,24.4937,24.5066,16200.0
2007-06-27 13:30:00,38.03,38.04,37.96,37.98,17300.0,24.4937,24.5001,24.4486,24.4615,17300.0
2007-06-27 13:35:00,37.96,38.0,37.94,37.99,16000.0,24.4486,24.4744,24.4357,24.4679,16000.0
2007-06-27 13:40:00,38.0,38.0,37.98,38.0,18200.0,24.4744,24.4744,24.4615,24.4744,18200.0
2007-06-27 13:45:00,38.0,38.06,37.99,38.06,18300.0,24.4744,24.513,24.4679,24.513,18300.0
2007-06-27 13:50:00,38.06,38.13,38.06,38.11,24400.0,24.513,24.5581,24.513,24.5452,24400.0
2007-06-27 13:55:00,38.11,38.16,38.1,38.12,16200.0,24.5452,24.5774,24.5388,24.5517,16200.0
2007-06-27 14:00:00,38.13,38.2,38.13,38.14,19500.0,24.5581,24.6032,24.5581,24.5646,19500.0
2007-06-27 14:05:00,38.14,38.16,38.12,38.13,11800.0,24.5646,24.5774,24.5517,24.5581,11800.0
2007-06-27 14:10:00,38.14,38.2,38.12,38.2,31000.0,24.5646,24.6032,24.5517,24.6032,31000.0
2007-06-27 14:15:00,38.19,38.2,38.16,38.18,16000.0,24.5968,24.6032,24.5774,24.5903,16000.0
2007-06-27 14:20:00,38.18,38.2,38.17,38.18,8200.0,24.5903,24.6032,24.5839,24.5903,8200.0
2007-06-27 14:25:00,38.19,38.27,38.18,38.27,50600.0,24.5968,24.6483,24.5903,24.6483,50600.0
2007-06-27 14:30:00,38.27,38.28,38.23,38.26,10900.0,24.6483,24.6547,24.6225,24.6418,10900.0
2007-06-27 14:35:00,38.25,38.38,38.25,38.36,42600.0,24.6354,24.7191,24.6354,24.7062,42600.0
2007-06-27 14:40:00,38.35,38.4,38.33,38.36,26700.0,24.6998,24.732,24.6869,24.7062,26700.0
2007-06-27 14:45:00,38.37,38.41,38.36,38.4,25900.0,24.7127,24.7385,24.7062,24.732,25900.0
2007-06-27 14:50:00,38.39,38.4,38.38,38.38,15100.0,24.7256,24.732,24.7191,24.7191,15100.0
2007-06-27 14:55:00,38.38,38.39,38.37,38.38,12800.0,24.7191,24.7256,24.7127,24.7191,12800.0
2007-06-27 15:00:00,38.37,38.41,38.37,38.4,24100.0,24.7127,24.7385,24.7127,24.732,24100.0
2007-06-27 15:05:00,38.41,38.46,38.41,38.41,26500.0,24.7385,24.7707,24.7385,24.7385,26500.0
2007-06-27 15:10:00,38.41,38.42,38.41,38.41,8700.0,24.7385,24.7449,24.7385,24.7385,8700.0
2007-06-27 15:15:00,38.41,38.42,38.41,38.41,10500.0,24.7385,24.7449,24.7385,24.7385,10500.0
2007-06-27 15:20:00,38.42,38.42,38.36,38.4,31600.0,24.7449,24.7449,24.7062,24.732,31600.0
2007-06-27 15:25:00,38.4,38.46,38.4,38.42,23400.0,24.732,24.7707,24.732,24.7449,23400.0
2007-06-27 15:30:00,38.42,38.51,38.42,38.51,21100.0,24.7449,24.8029,24.7449,24.8029,21100.0
2007-06-27 15:35:00,38.52,38.52,38.48,38.5,21100.0,24.8093,24.8093,24.7835,24.7964,21100.0
2007-06-27 15:40:00,38.49,38.55,38.49,38.55,17900.0,24.79,24.8286,24.79,24.8286,17900.0
2007-06-27 15:45:00,38.55,38.56,38.55,38.55,42500.0,24.8286,24.8351,24.8286,24.8286,42500.0
2007-06-27 15:50:00,38.56,38.56,38.49,38.51,40600.0,24.8351,24.8351,24.79,24.8029,40600.0
2007-06-27 15:55:00,38.51,38.55,38.5,38.55,30000.0,24.8029,24.8286,24.7964,24.8286,30000.0
2007-06-28 09:30:00,38.5,38.5,38.05,38.32,28100.0,24.7964,24.7964,24.5066,24.6805,28100.0
2007-06-28 09:35:00,38.4,38.41,38.32,38.37,5600.0,24.732,24.7385,24.6805,24.7127,5600.0
2007-06-28 09:40:00,38.37,38.38,38.23,38.27,6200.0,24.7127,24.7191,24.6225,24.6483,6200.0
2007-06-28 09:45:00,38.26,38.37,38.23,38.3,13200.0,24.6418,24.7127,24.6225,24.6676,13200.0
2007-06-28 09:50:00,38.29,38.39,38.28,38.37,13200.0,24.6612,24.7256,24.6547,24.7127,13200.0
2007-06-28 09:55:00,38.37,38.39,38.31,38.39,5900.0,24.7127,24.7256,24.674,24.7256,5900.0
2007-06-28 10:00:00,38.39,38.52,38.39,38.5,15800.0,24.7256,24.8093,24.7256,24.7964,15800.0
2007-06-28 10:05:00,38.51,38.56,38.48,38.55,60900.0,24.8029,24.8351,24.7835,24.8286,60900.0
2007-06-28 10:10:00,38.56,38.65,38.55,38.65,14100.0,24.8351,24.893,24.8286,24.893,14100.0
2007-06-28 10:15:00,38.64,38.67,38.62,38.66,12000.0,24.8866,24.9059,24.8737,24.8995,12000.0
2007-06-28 10:20:00,38.67,38.69,38.55,38.55,14900.0,24.9059,24.9188,24.8286,24.8286,14900.0
2007-06-28 10:25:00,38.58,38.63,38.56,38.62,6100.0,24.8479,24.8801,24.8351,24.8737,6100.0
2007-06-28 10:30:00,38.62,38.63,38.59,38.63,8700.0,24.8737,24.8801,24.8544,24.8801,8700.0
2007-06-28 10:35:00,38.62,38.65,38.58,38.63,32900.0,24.8737,24.893,24.8479,24.8801,32900.0
2007-06-28 10:40:00,38.63,38.64,38.61,38.62,7300.0,24.8801,24.8866,24.8673,24.8737,7300.0
2007-06-28 10:45:00,38.63,38.69,38.62,38.69,10300.0,24.8801,24.9188,24.8737,24.9188,10300.0
2007-06-28 10:50:00,38.69,38.69,38.63,38.64,6000.0,24.9188,24.9188,24.8801,24.8866,6000.0
2007-06-28 10:55:00,38.64,38.68,38.61,38.63,14400.0,24.8866,24.9123,24.8673,24.8801,14400.0
2007-06-28 11:00:00,38.64,38.65,38.58,38.65,81700.0,24.8866,24.893,24.8479,24.893,81700.0
2007-06-28 11:05:00,38.65,38.72,38.62,38.72,30600.0,24.893,24.9381,24.8737,24.9381,30600.0
2007-06-28 11:10:00,38.7,38.72,38.69,38.72,25500.0,24.9252,24.9381,24.9188,24.9381,25500.0
2007-06-28 11:15:00,38.73,38.76,38.73,38.75,18600.0,24.9446,24.9639,24.9446,24.9574,18600.0
2007-06-28 11:20:00,38.75,38.75,38.7,38.73,24400.0,24.9574,24.9574,24.9252,24.9446,24400.0
2007-06-28 11:25:00,38.73,38.76,38.64,38.67,15700.0,24.9446,24.9639,24.8866,24.9059,15700.0
2007-06-28 11:30:00,38.68,38.69,38.66,38.68,4500.0,24.9123,24.9188,24.8995,24.9123,4500.0
2007-06-28 11:35:00,38.7,38.7,38.67,38.7,4000.0,24.9252,24.9252,24.9059,24.9252,4000.0
2007-06-28 11:40:00,38.69,38.7,38.68,38.7,8700.0,24.9188,24.9252,24.9123,24.9252,8700.0
2007-06-28 11:45:00,38.7,38.7,38.69,38.7,2200.0,24.9252,24.9252,24.9188,24.9252,2200.0
2007-06-28 11:50:00,38.69,38.7,38.69,38.7,8100.0,24.9188,24.9252,24.9188,24.9252,8100.0
2007-06-28 11:55:00,38.69,38.74,38.67,38.73,15500.0,24.9188,24.951,24.9059,24.9446,15500.0
2007-06-28 12:00:00,38.73,38.76,38.72,38.74,13500.0,24.9446,24.9639,24.9381,24.951,13500.0
2007-06-28 12:05:00,38.74,38.79,38.74,38.78,5000.0,24.951,24.9832,24.951,24.9768,5000.0
2007-06-28 12:10:00,38.78,38.79,38.76,38.76,2500.0,24.9768,24.9832,24.9639,24.9639,2500.0
2007-06-28 12:15:00,38.77,38.77,38.76,38.76,2700.0,24.9703,24.9703,24.9639,24.9639,2700.0
2007-06-28 12:20:00,38.76,38.78,38.76,38.77,2200.0,24.9639,24.9768,24.9639,24.9703,2200.0
2007-06-28 12:25:00,38.77,38.79,38.76,38.79,2400.0,24.9703,24.9832,24.9639,24.9832,2400.0
2007-06-28 12:30:00,38.79,38.8,38.77,38.79,4200.0,24.9832,24.9896,24.9703,24.9832,4200.0
2007-06-28 12:35:00,38.79,38.84,38.79,38.8,13400.0,24.9832,25.0154,24.9832,24.9896,13400.0
2007-06-28 12:40:00,38.79,38.8,38.79,38.8,2300.0,24.9832,24.9896,24.9832,24.9896,2300.0
2007-06-28 12:45:00,38.81,38.82,38.8,38.81,4800.0,24.9961,25.0025,24.9896,24.9961,4800.0
2007-06-28 12:50:00,38.8,38.84,38.76,38.77,30300.0,24.9896,25.0154,24.9639,24.9703,30300.0
2007-06-28 12:55:00,38.78,38.78,38.73,38.74,10000.0,24.9768,24.9768,24.9446,24.951,10000.0
2007-06-28 13:00:00,38.74,38.74,38.73,38.73,3000.0,24.951,24.951,24.9446,24.9446,3000.0
2007-06-28 13:05:00,38.74,38.78,38.74,38.77,11200.0,24.951,24.9768,24.951,24.9703,11200.0
2007-06-28 13:10:00,38.78,38.78,38.75,38.75,7500.0,24.9768,24.9768,24.9574,24.9574,7500.0
2007-06-28 13:15:00,38.75,38.8,38.75,38.79,8300.0,24.9574,24.9896,24.9574,24.9832,8300.0
2007-06-28 13:20:00,38.79,38.82,38.79,38.81,4100.0,24.9832,25.0025,24.9832,24.9961,4100.0
2007-06-28 13:25:00,38.8,38.82,38.8,38.81,4600.0,24.9896,25.0025,24.9896,24.9961,4600.0
2007-06-28 13:30:00,38.82,38.83,38.79,38.81,11200.0,25.0025,25.009,24.9832,24.9961,11200.0
2007-06-28 13:35:00,38.8,38.81,38.8,38.8,2600.0,24.9896,24.9961,24.9896,24.9896,2600.0
2007-06-28 13:40:00,38.8,38.8,38.75,38.75,10000.0,24.9896,24.9896,24.9574,24.9574,10000.0
2007-06-28 13:45:00,38.76,38.79,38.76,38.77,6100.0,24.9639,24.9832,24.9639,24.9703,6100.0
2007-06-28 13:50:00,38.79,38.8,38.77,38.8,5400.0,24.9832,24.9896,24.9703,24.9896,5400.0
2007-06-28 13:55:00,38.79,38.81,38.75,38.75,11100.0,24.9832,24.9961,24.9574,24.9574,11100.0
2007-06-28 14:00:00,38.75,38.75,38.73,38.74,15800.0,24.9574,24.9574,24.9446,24.951,15800.0
2007-06-28 14:05:00,38.73,38.74,38.67,38.69,10500.0,24.9446,24.951,24.9059,24.9188,10500.0
2007-06-28 14:10:00,38.69,38.69,38.59,38.59,16900.0,24.9188,24.9188,24.8544,24.8544,16900.0
2007-06-28 14:15:00,38.59,38.84,38.57,38.79,53000.0,24.8544,25.0154,24.8415,24.9832,53000.0
2007-06-28 14:20:00,38.8,38.81,38.64,38.72,16900.0,24.9896,24.9961,24.8866,24.9381,16900.0
2007-06-28 14:25:00,38.72,38.72,38.6,38.61,27300.0,24.9381,24.9381,24.8608,24.8673,27300.0
2007-06-28 14:30:00,38.61,38.62,38.47,38.47,49800.0,24.8673,24.8737,24.7771,24.7771,49800.0
2007-06-28 14:35:00,38.47,38.56,38.47,38.53,47600.0,24.7771,24.8351,24.7771,24.8157,47600.0
2007-06-28 14:40:00,38.53,38.72,38.53,38.66,37300.0,24.8157,24.9381,24.8157,24.8995,37300.0
2007-06-28 14:45:00,38.68,38.75,38.65,38.66,19500.0,24.9123,24.9574,24.893,24.8995,19500.0
2007-06-28 14:50:00,38.66,38.7,38.6,38.63,28300.0,24.8995,24.9252,24.8608,24.8801,28300.0
2007-06-28 14:55:00,38.62,38.66,38.61,38.63,14900.0,24.8737,24.8995,24.8673,24.8801,14900.0
2007-06-28 15:00:00,38.62,38.63,38.56,38.56,43900.0,24.8737,24.8801,24.8351,24.8351,43900.0
2007-06-28 15:05:00,38.56,38.6,38.53,38.58,35700.0,24.8351,24.8608,24.8157,24.8479,35700.0
2007-06-28 15:10:00,38.59,38.6,38.53,38.53,20400.0,24.8544,24.8608,24.8157,24.8157,20400.0
2007-06-28 15:15:00,38.53,38.6,38.53,38.58,36000.0,24.8157,24.8608,24.8157,24.8479,36000.0
2007-06-28 15:20:00,38.58,38.64,38.56,38.63,24400.0,24.8479,24.8866,24.8351,24.8801,24400.0
2007-06-28 15:25:00,38.62,38.63,38.59,38.61,25800.0,24.8737,24.8801,24.8544,24.8673,25800.0
2007-06-28 15:30:00,38.62,38.64,38.61,38.63,88500.0,24.8737,24.8866,24.8673,24.8801,88500.0
2007-06-28 15:35:00,38.63,38.64,38.62,38.63,23600.0,24.8801,24.8866,24.8737,24.8801,23600.0
2007-06-28 15:40:00,38.64,38.64,38.59,38.6,76100.0,24.8866,24.8866,24.8544,24.8608,76100.0
2007-06-28 15:45:00,38.61,38.62,38.54,38.55,39300.0,24.8673,24.8737,24.8222,24.8286,39300.0
2007-06-28 15:50:00,38.56,38.61,38.55,38.56,33700.0,24.8351,24.8673,24.8286,24.8351,33700.0
2007-06-28 15:55:00,38.57,38.58,38.46,38.51,40200.0,24.8415,24.8479,24.7707,24.8029,40200.0
2007-06-29 09:30:00,38.67,38.84,38.54,38.71,41800.0,24.9059,25.0154,24.8222,24.9317,41800.0
2007-06-29 09:35:00,38.67,38.73,38.67,38.69,8600.0,24.9059,24.9446,24.9059,24.9188,8600.0
2007-06-29 09:40:00,38.68,38.73,38.65,38.73,25500.0,24.9123,24.9446,24.893,24.9446,25500.0
2007-06-29 09:45:00,38.74,38.81,38.74,38.81,12400.0,24.951,24.9961,24.951,24.9961,12400.0
2007-06-29 09:50:00,38.81,38.84,38.78,38.83,15800.0,24.9961,25.0154,24.9768,25.009,15800.0
2007-06-29 09:55:00,38.85,38.88,38.72,38.74,49900.0,25.0218,25.0412,24.9381,24.951,49900.0
2007-06-29 10:00:00,38.74,38.89,38.68,38.88,32700.0,24.951,25.0476,24.9123,25.0412,32700.0
2007-06-29 10:05:00,38.88,38.88,38.82,38.87,8900.0,25.0412,25.0412,25.0025,25.0347,8900.0
2007-06-29 10:10:00,38.87,38.88,38.73,38.78,21800.0,25.0347,25.0412,24.9446,24.9768,21800.0
2007-06-29 10:15:00,38.79,38.83,38.69,38.71,39000.0,24.9832,25.009,24.9188,24.9317,39000.0
2007-06-29 10:20:00,38.74,38.77,38.73,38.76,15000.0,24.951,24.9703,24.9446,24.9639,15000.0
2007-06-29 10:25:00,38.75,38.85,38.75,38.85,8400.0,24.9574,25.0218,24.9574,25.0218,8400.0
2007-06-29 10:30:00,38.85,38.88,38.82,38.86,12900.0,25.0218,25.0412,25.0025,25.0283,12900.0
2007-06-29 10:35:00,38.87,38.92,38.82,38.83,18300.0,25.0347,25.0669,25.0025,25.009,18300.0
2007-06-29 10:40:00,38.83,38.97,38.83,38.97,15000.0,25.009,25.0991,25.009,25.0991,15000.0
2007-06-29 10:45:00,38.95,38.98,38.95,38.97,10900.0,25.0862,25.1056,25.0862,25.0991,10900.0
2007-06-29 10:50:00,38.98,38.98,38.95,38.95,4700.0,25.1056,25.1056,25.0862,25.0862,4700.0
2007-06-29 10:55:00,38.95,38.96,38.9,38.91,7600.0,25.0862,25.0927,25.054,25.0605,7600.0
2007-06-29 11:00:00,38.9,38.9,38.85,38.86,10300.0,25.054,25.054,25.0218,25.0283,10300.0
2007-06-29 11:05:00,38.85,38.85,38.77,38.8,16700.0,25.0218,25.0218,24.9703,24.9896,16700.0
2007-06-29 11:10:00,38.79,38.85,38.79,38.83,9500.0,24.9832,25.0218,24.9832,25.009,9500.0
2007-06-29 11:15:00,38.83,38.83,38.79,38.79,9500.0,25.009,25.009,24.9832,24.9832,9500.0
2007-06-29 11:20:00,38.8,38.85,38.79,38.81,8600.0,24.9896,25.0218,24.9832,24.9961,8600.0
2007-06-29 11:25:00,38.81,38.84,38.8,38.84,2600.0,24.9961,25.0154,24.9896,25.0154,2600.0
2007-06-29 11:30:00,38.83,38.84,38.82,38.82,5200.0,25.009,25.0154,25.0025,25.0025,5200.0
2007-06-29 11:35:00,38.82,38.82,38.8,38.81,4500.0,25.0025,25.0025,24.9896,24.9961,4500.0
2007-06-29 11:40:00,38.8,38.83,38.8,38.8,8700.0,24.9896,25.009,24.9896,24.9896,8700.0
2007-06-29 11:45:00,38.8,38.8,38.78,38.79,7300.0,24.9896,24.9896,24.9768,24.9832,7300.0
2007-06-29 11:50:00,38.78,38.78,38.77,38.78,5300.0,24.9768,24.9768,24.9703,24.9768,5300.0
2007-06-29 11:55:00,38.77,38.77,38.68,38.72,54800.0,24.9703,24.9703,24.9123,24.9381,54800.0
2007-06-29 12:00:00,38.73,38.73,38.71,38.71,12800.0,24.9446,24.9446,24.9317,24.9317,12800.0
2007-06-29 12:05:00,38.72,38.75,38.71,38.73,6600.0,24.9381,24.9574,24.9317,24.9446,6600.0
2007-06-29 12:10:00,38.74,38.74,38.69,38.69,20000.0,24.951,24.951,24.9188,24.9188,20000.0
2007-06-29 12:15:00,38.69,38.69,38.64,38.64,22200.0,24.9188,24.9188,24.8866,24.8866,22200.0
2007-06-29 12:20:00,38.64,38.65,38.62,38.63,16600.0,24.8866,24.893,24.8737,24.8801,16600.0
2007-06-29 12:25:00,38.64,38.67,38.62,38.62,8400.0,24.8866,24.9059,24.8737,24.8737,8400.0
2007-06-29 12:30:00,38.62,38.62,38.57,38.57,18200.0,24.8737,24.8737,24.8415,24.8415,18200.0
2007-06-29 12:35:00,38.57,38.59,38.57,38.57,19800.0,24.8415,24.8544,24.8415,24.8415,19800.0
2007-06-29 12:40:00,38.57,38.66,38.57,38.66,6600.0,24.8415,24.8995,24.8415,24.8995,6600.0
2007-06-29 12:45:00,38.66,38.66,38.57,38.57,36400.0,24.8995,24.8995,24.8415,24.8415,36400.0
2007-06-29 12:50:00,38.58,38.59,38.57,38.59,4400.0,24.8479,24.8544,24.8415,24.8544,4400.0
2007-06-29 12:55:00,38.6,38.64,38.6,38.61,4900.0,24.8608,24.8866,24.8608,24.8673,4900.0
2007-06-29 13:00:00,38.61,38.67,38.61,38.64,9700.0,24.8673,24.9059,24.8673,24.8866,9700.0
2007-06-29 13:05:00,38.64,38.66,38.62,38.63,11400.0,24.8866,24.8995,24.8737,24.8801,11400.0
2007-06-29 13:10:00,38.63,38.65,38.6,38.61,22400.0,24.8801,24.893,24.8608,24.8673,22400.0
2007-06-29 13:15:00,38.61,38.64,38.6,38.64,10400.0,24.8673,24.8866,24.8608,24.8866,10400.0
2007-06-29 13:20:00,38.65,38.71,38.63,38.69,11700.0,24.893,24.9317,24.8801,24.9188,11700.0
2007-06-29 13:25:00,38.69,38.71,38.68,38.68,7900.0,24.9188,24.9317,24.9123,24.9123,7900.0
2007-06-29 13:30:00,38.69,38.69,38.63,38.66,9100.0,24.9188,24.9188,24.8801,24.8995,9100.0
2007-06-29 13:35:00,38.66,38.69,38.63,38.64,11400.0,24.8995,24.9188,24.8801,24.8866,11400.0
2007-06-29 13:40:00,38.63,38.7,38.63,38.63,14500.0,24.8801,24.9252,24.8801,24.8801,14500.0
2007-06-29 13:45:00,38.64,38.71,38.64,38.7,12400.0,24.8866,24.9317,24.8866,24.9252,12400.0
2007-06-29 13:50:00,38.71,38.71,38.67,38.69,7800.0,24.9317,24.9317,24.9059,24.9188,7800.0
2007-06-29 13:55:00,38.69,38.73,38.67,38.68,10300.0,24.9188,24.9446,24.9059,24.9123,10300.0
2007-06-29 14:00:00,38.67,38.68,38.63,38.64,15200.0,24.9059,24.9123,24.8801,24.8866,15200.0
2007-06-29 14:05:00,38.64,38.64,38.57,38.6,28600.0,24.8866,24.8866,24.8415,24.8608,28600.0
2007-06-29 14:10:00,38.59,38.6,38.49,38.57,31200.0,24.8544,24.8608,24.79,24.8415,31200.0
2007-06-29 14:15:00,38.56,38.59,38.5,38.54,23600.0,24.8351,24.8544,24.7964,24.8222,23600.0
2007-06-29 14:20:00,38.53,38.55,38.49,38.51,31100.0,24.8157,24.8286,24.79,24.8029,31100.0
2007-06-29 14:25:00,38.52,38.53,38.46,38.47,21800.0,24.8093,24.8157,24.7707,24.7771,21800.0
2007-06-29 14:30:00,38.47,38.5,38.44,38.46,21600.0,24.7771,24.7964,24.7578,24.7707,21600.0
2007-06-29 14:35:00,38.46,38.52,38.46,38.51,13500.0,24.7707,24.8093,24.7707,24.8029,13500.0
2007-06-29 14:40:00,38.51,38.54,38.5,38.52,35300.0,24.8029,24.8222,24.7964,24.8093,35300.0
2007-06-29 14:45:00,38.52,38.55,38.45,38.5,87500.0,24.8093,24.8286,24.7642,24.7964,87500.0
2007-06-29 14:50:00,38.5,38.51,38.45,38.46,17600.0,24.7964,24.8029,24.7642,24.7707,17600.0
2007-06-29 14:55:00,38.46,38.47,38.45,38.46,6300.0,24.7707,24.7771,24.7642,24.7707,6300.0
2007-06-29 15:00:00,38.46,38.5,38.39,38.41,43800.0,24.7707,24.7964,24.7256,24.7385,43800.0
2007-06-29 15:05:00,38.4,38.4,38.27,38.32,44400.0,24.732,24.732,24.6483,24.6805,44400.0
2007-06-29 15:10:00,38.32,38.32,38.18,38.2,46700.0,24.6805,24.6805,24.5903,24.6032,46700.0
2007-06-29 15:15:00,38.22,38.29,38.21,38.27,33300.0,24.6161,24.6612,24.6096,24.6483,33300.0
2007-06-29 15:20:00,38.27,38.31,38.23,38.24,39000.0,24.6483,24.674,24.6225,24.629,39000.0
2007-06-29 15:25:00,38.24,38.25,38.17,38.18,42000.0,24.629,24.6354,24.5839,24.5903,42000.0
2007-06-29 15:30:00,38.18,38.21,38.14,38.21,39600.0,24.5903,24.6096,24.5646,24.6096,39600.0
2007-06-29 15:35:00,38.2,38.34,38.18,38.33,38800.0,24.6032,24.6934,24.5903,24.6869,38800.0
2007-06-29 15:40:00,38.32,38.41,38.27,38.35,54700.0,24.6805,24.7385,24.6483,24.6998,54700.0
2007-06-29 15:45:00,38.36,38.38,38.28,38.38,32200.0,24.7062,24.7191,24.6547,24.7191,32200.0
2007-06-29 15:50:00,38.36,38.43,38.34,38.38,77900.0,24.7062,24.7513,24.6934,24.7191,77900.0
2007-06-29 15:55:00,38.38,38.43,38.35,38.41,80900.0,24.7191,24.7513,24.6998,24.7385,80900.0
2007-07-02 09:30:00,38.7,38.77,38.45,38.47,45600.0,24.9252,24.9703,24.7642,24.7771,45600.0
2007-07-02 09:35:00,38.52,38.72,38.52,38.65,10800.0,24.8093,24.9381,24.8093,24.893,10800.0
2007-07-02 09:40:00,38.65,38.78,38.64,38.77,10700.0,24.893,24.9768,24.8866,24.9703,10700.0
2007-07-02 09:45:00,38.78,38.89,38.78,38.89,23600.0,24.9768,25.0476,24.9768,25.0476,23600.0
2007-07-02 09:50:00,38.89,38.97,38.87,38.87,40500.0,25.0476,25.0991,25.0347,25.0347,40500.0
2007-07-02 09:55:00,38.88,38.96,38.87,38.93,23800.0,25.0412,25.0927,25.0347,25.0734,23800.0
2007-07-02 10:00:00,38.93,39.0,38.93,38.98,49200.0,25.0734,25.1184,25.0734,25.1056,49200.0
2007-07-02 10:05:00,38.98,39.04,38.97,39.0,72900.0,25.1056,25.1442,25.0991,25.1184,72900.0
2007-07-02 10:10:00,38.99,39.1,38.96,39.09,26700.0,25.112,25.1829,25.0927,25.1764,26700.0
2007-07-02 10:15:00,39.09,39.1,39.01,39.01,21400.0,25.1764,25.1829,25.1249,25.1249,21400.0
2007-07-02 10:20:00,39.0,39.11,38.99,39.09,25400.0,25.1184,25.1893,25.112,25.1764,25400.0
2007-07-02 10:25:00,39.09,39.1,38.93,38.95,26600.0,25.1764,25.1829,25.0734,25.0862,26600.0
2007-07-02 10:30:00,38.96,39.09,38.96,39.08,34100.0,25.0927,25.1764,25.0927,25.17,34100.0
2007-07-02 10:35:00,39.08,39.1,39.05,39.05,23900.0,25.17,25.1829,25.1507,25.1507,23900.0
2007-07-02 10:40:00,39.05,39.09,39.02,39.05,19300.0,25.1507,25.1764,25.1313,25.1507,19300.0
2007-07-02 10:45:00,39.04,39.09,39.03,39.05,20800.0,25.1442,25.1764,25.1378,25.1507,20800.0
2007-07-02 10:50:00,39.04,39.08,39.03,39.07,14200.0,25.1442,25.17,25.1378,25.1635,14200.0
2007-07-02 10:55:00,39.08,39.16,39.08,39.16,25300.0,25.17,25.2215,25.17,25.2215,25300.0
2007-07-02 11:00:00,39.16,39.2,39.15,39.17,29000.0,25.2215,25.2473,25.2151,25.2279,29000.0
2007-07-02 11:05:00,39.16,39.16,38.99,39.03,44100.0,25.2215,25.2215,25.112,25.1378,44100.0
2007-07-02 11:10:00,39.03,39.09,39.01,39.07,15500.0,25.1378,25.1764,25.1249,25.1635,15500.0
2007-07-02 11:15:00,39.07,39.16,39.06,39.15,19500.0,25.1635,25.2215,25.1571,25.2151,19500.0
2007-07-02 11:20:00,39.14,39.15,39.12,39.14,10200.0,25.2086,25.2151,25.1957,25.2086,10200.0
2007-07-02 11:25:00,39.15,39.19,39.15,39.19,9700.0,25.2151,25.2408,25.2151,25.2408,9700.0
2007-07-02 11:30:00,39.19,39.23,39.18,39.22,18300.0,25.2408,25.2666,25.2344,25.2601,18300.0
2007-07-02 11:35:00,39.23,39.25,39.22,39.24,20700.0,25.2666,25.2795,25.2601,25.273,20700.0
2007-07-02 11:40:00,39.24,39.27,39.24,39.26,18700.0,25.273,25.2923,25.273,25.2859,18700.0
2007-07-02 11:45:00,39.27,39.27,39.16,39.16,24100.0,25.2923,25.2923,25.2215,25.2215,24100.0
2007-07-02 11:50:00,39.17,39.19,39.16,39.19,8900.0,25.2279,25.2408,25.2215,25.2408,8900.0
2007-07-02 11:55:00,39.18,39.23,39.11,39.14,34800.0,25.2344,25.2666,25.1893,25.2086,34800.0
2007-07-02 12:00:00,39.14,39.15,39.04,39.08,44400.0,25.2086,25.2151,25.1442,25.17,44400.0
2007-07-02 12:05:00,39.08,39.15,39.07,39.14,10900.0,25.17,25.2151,25.1635,25.2086,10900.0
2007-07-02 12:10:00,39.15,39.19,39.15,39.15,22900.0,25.2151,25.2408,25.2151,25.2151,22900.0
2007-07-02 12:15:00,39.14,39.14,39.08,39.1,14000.0,25.2086,25.2086,25.17,25.1829,14000.0
2007-07-02 12:20:00,39.14,39.14,39.06,39.06,14600.0,25.2086,25.2086,25.1571,25.1571,14600.0
2007-07-02 12:25:00,39.06,39.11,39.06,39.11,8800.0,25.1571,25.1893,25.1571,25.1893,8800.0
2007-07-02 12:30:00,39.1,39.16,39.1,39.16,6300.0,25.1829,25.2215,25.1829,25.2215,6300.0
2007-07-02 12:35:00,39.14,39.17,39.14,39.16,12500.0,25.2086,25.2279,25.2086,25.2215,12500.0
2007-07-02 12:40:00,39.16,39.21,39.15,39.21,21200.0,25.2215,25.2537,25.2151,25.2537,21200.0
2007-07-02 12:45:00,39.2,39.2,39.1,39.19,19500.0,25.2473,25.2473,25.1829,25.2408,19500.0
2007-07-02 12:50:00,39.21,39.21,39.14,39.14,24000.0,25.2537,25.2537,25.2086,25.2086,24000.0
2007-07-02 12:55:00,39.15,39.21,39.14,39.21,8600.0,25.2151,25.2537,25.2086,25.2537,8600.0
2007-07-02 13:00:00,39.21,39.25,39.18,39.24,21200.0,25.2537,25.2795,25.2344,25.273,21200.0
2007-07-02 13:05:00,39.24,39.25,39.23,39.24,13000.0,25.273,25.2795,25.2666,25.273,13000.0
2007-07-02 13:10:00,39.25,39.28,39.24,39.27,7500.0,25.2795,25.2988,25.273,25.2923,7500.0
2007-07-02 13:15:00,39.27,39.28,39.19,39.21,15600.0,25.2923,25.2988,25.2408,25.2537,15600.0
2007-07-02 13:20:00,39.19,39.2,39.17,39.2,12200.0,25.2408,25.2473,25.2279,25.2473,12200.0
2007-07-02 13:25:00,39.19,39.22,39.19,39.22,8900.0,25.2408,25.2601,25.2408,25.2601,8900.0
2007-07-02 13:30:00,39.21,39.23,39.16,39.16,25500.0,25.2537,25.2666,25.2215,25.2215,25500.0
2007-07-02 13:35:00,39.16,39.18,39.15,39.17,17300.0,25.2215,25.2344,25.2151,25.2279,17300.0
2007-07-02 13:40:00,39.16,39.17,39.14,39.16,11300.0,25.2215,25.2279,25.2086,25.2215,11300.0
2007-07-02 13:45:00,39.17,39.22,39.16,39.19,36600.0,25.2279,25.2601,25.2215,25.2408,36600.0
2007-07-02 13:50:00,39.18,39.23,39.18,39.22,21400.0,25.2344,25.2666,25.2344,25.2601,21400.0
2007-07-02 13:55:00,39.21,39.24,39.2,39.22,13500.0,25.2537,25.273,25.2473,25.2601,13500.0
2007-07-02 14:00:00,39.22,39.23,39.22,39.22,7700.0,25.2601,25.2666,25.2601,25.2601,7700.0
2007-07-02 14:05:00,39.23,39.23,39.17,39.19,21500.0,25.2666,25.2666,25.2279,25.2408,21500.0
2007-07-02 14:10:00,39.19,39.22,39.12,39.13,28200.0,25.2408,25.2601,25.1957,25.2022,28200.0
2007-07-02 14:15:00,39.13,39.19,39.13,39.16,14800.0,25.2022,25.2408,25.2022,25.2215,14800.0
2007-07-02 14:20:00,39.16,39.18,39.16,39.17,12800.0,25.2215,25.2344,25.2215,25.2279,12800.0
2007-07-02 14:25:00,39.16,39.17,39.08,39.09,24800.0,25.2215,25.2279,25.17,25.1764,24800.0
2007-07-02 14:30:00,39.08,39.16,39.08,39.16,14100.0,25.17,25.2215,25.17,25.2215,14100.0
2007-07-02 14:35:00,39.17,39.2,39.16,39.2,22200.0,25.2279,25.2473,25.2215,25.2473,22200.0
2007-07-02 14:40:00,39.19,39.23,39.19,39.21,23900.0,25.2408,25.2666,25.2408,25.2537,23900.0
2007-07-02 14:45:00,39.2,39.23,39.13,39.14,27200.0,25.2473,25.2666,25.2022,25.2086,27200.0
2007-07-02 14:50:00,39.14,39.18,39.13,39.15,34100.0,25.2086,25.2344,25.2022,25.2151,34100.0
2007-07-02 14:55:00,39.15,39.23,39.15,39.22,13400.0,25.2151,25.2666,25.2151,25.2601,13400.0
2007-07-02 15:00:00,39.22,39.22,39.12,39.13,32600.0,25.2601,25.2601,25.1957,25.2022,32600.0
2007-07-02 15:05:00,39.14,39.21,39.14,39.15,21900.0,25.2086,25.2537,25.2086,25.2151,21900.0
2007-07-02 15:10:00,39.15,39.16,39.1,39.1,19000.0,25.2151,25.2215,25.1829,25.1829,19000.0
2007-07-02 15:15:00,39.11,39.17,39.11,39.13,19700.0,25.1893,25.2279,25.1893,25.2022,19700.0
2007-07-02 15:20:00,39.15,39.18,39.14,39.15,22100.0,25.2151,25.2344,25.2086,25.2151,22100.0
2007-07-02 15:25:00,39.14,39.16,39.14,39.15,17400.0,25.2086,25.2215,25.2086,25.2151,17400.0
2007-07-02 15:30:00,39.15,39.16,39.12,39.12,25600.0,25.2151,25.2215,25.1957,25.1957,25600.0
2007-07-02 15:35:00,39.12,39.14,39.1,39.11,21700.0,25.1957,25.2086,25.1829,25.1893,21700.0
2007-07-02 15:40:00,39.11,39.13,39.1,39.11,37600.0,25.1893,25.2022,25.1829,25.1893,37600.0
2007-07-02 15:45:00,39.11,39.15,39.11,39.14,26800.0,25.1893,25.2151,25.1893,25.2086,26800.0
2007-07-02 15:50:00,39.15,39.16,39.14,39.15,22000.0,25.2151,25.2215,25.2086,25.2151,22000.0
2007-07-02 15:55:00,39.15,39.25,39.14,39.25,38600.0,25.2151,25.2795,25.2086,25.2795,38600.0
2007-07-03 09:30:00,39.2,39.2,39.01,39.15,40200.0,25.2473,25.2473,25.1249,25.2151,40200.0
2007-07-03 09:35:00,39.14,39.37,39.14,39.37,31700.0,25.2086,25.3568,25.2086,25.3568,31700.0
2007-07-03 09:40:00,39.38,39.49,39.37,39.48,45900.0,25.3632,25.434,25.3568,25.4276,45900.0
2007-07-03 09:45:00,39.48,39.5,39.45,39.47,53600.0,25.4276,25.4405,25.4083,25.4212,53600.0
2007-07-03 09:50:00,39.48,39.5,39.46,39.5,28100.0,25.4276,25.4405,25.4147,25.4405,28100.0
2007-07-03 09:55:00,39.5,39.5,39.49,39.5,16500.0,25.4405,25.4405,25.434,25.4405,16500.0
2007-07-03 10:00:00,39.49,39.54,39.4,39.43,145900.0,25.434,25.4662,25.3761,25.3954,145900.0
2007-07-03 10:05:00,39.43,39.45,39.24,39.29,41200.0,25.3954,25.4083,25.273,25.3052,41200.0
2007-07-03 10:10:00,39.3,39.42,39.29,39.34,33500.0,25.3117,25.389,25.3052,25.3374,33500.0
2007-07-03 10:15:00,39.34,39.36,39.3,39.36,14500.0,25.3374,25.3503,25.3117,25.3503,14500.0
2007-07-03 10:20:00,39.36,39.49,39.36,39.48,40800.0,25.3503,25.434,25.3503,25.4276,40800.0
2007-07-03 10:25:00,39.48,39.5,39.42,39.45,28200.0,25.4276,25.4405,25.389,25.4083,28200.0
2007-07-03 10:30:00,39.45,39.48,39.44,39.48,16700.0,25.4083,25.4276,25.4018,25.4276,16700.0
2007-07-03 10:35:00,39.48,39.6,39.48,39.6,46500.0,25.4276,25.5049,25.4276,25.5049,46500.0
2007-07-03 10:40:00,39.59,39.64,39.59,39.64,34000.0,25.4984,25.5306,25.4984,25.5306,34000.0
2007-07-03 10:45:00,39.65,39.67,39.62,39.62,32800.0,25.5371,25.55,25.5178,25.5178,32800.0
2007-07-03 10:50:00,39.61,39.64,39.61,39.61,19200.0,25.5113,25.5306,25.5113,25.5113,19200.0
2007-07-03 10:55:00,39.61,39.63,39.61,39.63,12500.0,25.5113,25.5242,25.5113,25.5242,12500.0
2007-07-03 11:00:00,39.62,39.63,39.53,39.56,44100.0,25.5178,25.5242,25.4598,25.4791,44100.0
2007-07-03 11:05:00,39.56,39.6,39.51,39.59,26000.0,25.4791,25.5049,25.4469,25.4984,26000.0
2007-07-03 11:10:00,39.59,39.61,39.5,39.5,30900.0,25.4984,25.5113,25.4405,25.4405,30900.0
2007-07-03 11:15:00,39.51,39.52,39.43,39.43,24700.0,25.4469,25.4534,25.3954,25.3954,24700.0
2007-07-03 11:20:00,39.42,39.46,39.42,39.45,25400.0,25.389,25.4147,25.389,25.4083,25400.0
2007-07-03 11:25:00,39.45,39.5,39.45,39.5,11100.0,25.4083,25.4405,25.4083,25.4405,11100.0
2007-07-03 11:30:00,39.5,39.5,39.49,39.5,6800.0,25.4405,25.4405,25.434,25.4405,6800.0
2007-07-03 11:35:00,39.5,39.5,39.36,39.4,42900.0,25.4405,25.4405,25.3503,25.3761,42900.0
2007-07-03 11:40:00,39.4,39.46,39.39,39.43,21400.0,25.3761,25.4147,25.3696,25.3954,21400.0
2007-07-03 11:45:00,39.43,39.5,39.43,39.5,23800.0,25.3954,25.4405,25.3954,25.4405,23800.0
2007-07-03 11:50:00,39.5,39.61,39.5,39.58,35800.0,25.4405,25.5113,25.4405,25.492,35800.0
2007-07-03 11:55:00,39.57,39.62,39.56,39.62,24800.0,25.4856,25.5178,25.4791,25.5178,24800.0
2007-07-03 12:00:00,39.61,39.67,39.58,39.58,31000.0,25.5113,25.55,25.492,25.492,31000.0
2007-07-03 12:05:00,39.59,39.64,39.59,39.62,27700.0,25.4984,25.5306,25.4984,25.5178,27700.0
2007-07-03 12:10:00,39.62,39.7,39.62,39.69,45500.0,25.5178,25.5693,25.5178,25.5629,45500.0
2007-07-03 12:15:00,39.69,39.72,39.61,39.66,108000.0,25.5629,25.5822,25.5113,25.5435,108000.0
2007-07-03 12:20:00,39.66,39.68,39.65,39.65,46600.0,25.5435,25.5564,25.5371,25.5371,46600.0
2007-07-03 12:25:00,39.65,39.69,39.65,39.69,26300.0,25.5371,25.5629,25.5371,25.5629,26300.0
2007-07-03 12:30:00,39.69,39.71,39.69,39.71,31200.0,25.5629,25.5757,25.5629,25.5757,31200.0
2007-07-03 12:35:00,39.71,39.72,39.65,39.65,24600.0,25.5757,25.5822,25.5371,25.5371,24600.0
2007-07-03 12:40:00,39.65,39.75,39.65,39.73,53700.0,25.5371,25.6015,25.5371,25.5886,53700.0
2007-07-03 12:45:00,39.72,39.75,39.69,39.69,45100.0,25.5822,25.6015,25.5629,25.5629,45100.0
2007-07-03 12:50:00,39.7,39.71,39.59,39.59,56100.0,25.5693,25.5757,25.4984,25.4984,56100.0
2007-07-03 12:55:00,39.6,39.78,39.6,39.71,68200.0,25.5049,25.6208,25.5049,25.5757,68200.0
2007-07-05 09:30:00,39.88,39.88,39.13,39.47,75700.0,25.6852,25.6852,25.2022,25.4212,75700.0
2007-07-05 09:35:00,39.49,39.55,39.36,39.43,31500.0,25.434,25.4727,25.3503,25.3954,31500.0
2007-07-05 09:40:00,39.46,39.54,39.42,39.53,17500.0,25.4147,25.4662,25.389,25.4598,17500.0
2007-07-05 09:45:00,39.54,39.62,39.52,39.62,11500.0,25.4662,25.5178,25.4534,25.5178,11500.0
2007-07-05 09:50:00,39.62,39.76,39.62,39.72,40000.0,25.5178,25.6079,25.5178,25.5822,40000.0
2007-07-05 09:55:00,39.72,39.76,39.7,39.7,22200.0,25.5822,25.6079,25.5693,25.5693,22200.0
2007-07-05 10:00:00,39.7,39.73,39.68,39.69,44400.0,25.5693,25.5886,25.5564,25.5629,44400.0
2007-07-05 10:05:00,39.69,39.7,39.62,39.64,28200.0,25.5629,25.5693,25.5178,25.5306,28200.0
2007-07-05 10:10:00,39.65,39.65,39.54,39.54,74900.0,25.5371,25.5371,25.4662,25.4662,74900.0
2007-07-05 10:15:00,39.54,39.6,39.46,39.53,44200.0,25.4662,25.5049,25.4147,25.4598,44200.0
2007-07-05 10:20:00,39.53,39.53,39.47,39.5,15800.0,25.4598,25.4598,25.4212,25.4405,15800.0
2007-07-05 10:25:00,39.5,39.57,39.5,39.52,24300.0,25.4405,25.4856,25.4405,25.4534,24300.0
2007-07-05 10:30:00,39.53,39.56,39.5,39.55,42300.0,25.4598,25.4791,25.4405,25.4727,42300.0
2007-07-05 10:35:00,39.56,39.56,39.5,39.5,24000.0,25.4791,25.4791,25.4405,25.4405,24000.0
2007-07-05 10:40:00,39.51,39.51,39.48,39.5,30500.0,25.4469,25.4469,25.4276,25.4405,30500.0
2007-07-05 10:45:00,39.49,39.5,39.45,39.45,20500.0,25.434,25.4405,25.4083,25.4083,20500.0
2007-07-05 10:50:00,39.45,39.45,39.38,39.42,26300.0,25.4083,25.4083,25.3632,25.389,26300.0
2007-07-05 10:55:00,39.41,39.45,39.41,39.43,11700.0,25.3825,25.4083,25.3825,25.3954,11700.0
2007-07-05 11:00:00,39.42,39.42,39.24,39.29,22300.0,25.389,25.389,25.273,25.3052,22300.0
2007-07-05 11:05:00,39.3,39.39,39.3,39.33,19100.0,25.3117,25.3696,25.3117,25.331,19100.0
2007-07-05 11:10:00,39.33,39.35,39.29,39.34,22200.0,25.331,25.3439,25.3052,25.3374,22200.0
2007-07-05 11:15:00,39.33,39.37,39.3,39.37,35200.0,25.331,25.3568,25.3117,25.3568,35200.0
2007-07-05 11:20:00,39.36,39.39,39.34,39.39,27900.0,25.3503,25.3696,25.3374,25.3696,27900.0
2007-07-05 11:25:00,39.38,39.42,39.38,39.41,6400.0,25.3632,25.389,25.3632,25.3825,6400.0
2007-07-05 11:30:00,39.41,39.43,39.39,39.41,58500.0,25.3825,25.3954,25.3696,25.3825,58500.0
2007-07-05 11:35:00,39.4,39.43,39.4,39.41,35100.0,25.3761,25.3954,25.3761,25.3825,35100.0
2007-07-05 11:40:00,39.4,39.48,39.4,39.43,31600.0,25.3761,25.4276,25.3761,25.3954,31600.0
2007-07-05 11:45:00,39.43,39.46,39.42,39.46,25400.0,25.3954,25.4147,25.389,25.4147,25400.0
2007-07-05 11:50:00,39.46,39.49,39.45,39.48,56100.0,25.4147,25.434,25.4083,25.4276,56100.0
2007-07-05 11:55:00,39.47,39.49,39.44,39.46,73200.0,25.4212,25.434,25.4018,25.4147,73200.0
2007-07-05 12:00:00,39.47,39.48,39.45,39.47,22700.0,25.4212,25.4276,25.4083,25.4212,22700.0
2007-07-05 12:05:00,39.48,39.5,39.46,39.48,21100.0,25.4276,25.4405,25.4147,25.4276,21100.0
2007-07-05 12:10:00,39.48,39.5,39.47,39.5,21500.0,25.4276,25.4405,25.4212,25.4405,21500.0
2007-07-05 12:15:00,39.49,39.55,39.47,39.55,55400.0,25.434,25.4727,25.4212,25.4727,55400.0
2007-07-05 12:20:00,39.55,39.59,39.54,39.56,31600.0,25.4727,25.4984,25.4662,25.4791,31600.0
2007-07-05 12:25:00,39.56,39.56,39.48,39.52,74700.0,25.4791,25.4791,25.4276,25.4534,74700.0
2007-07-05 12:30:00,39.51,39.53,39.48,39.5,73500.0,25.4469,25.4598,25.4276,25.4405,73500.0
2007-07-05 12:35:00,39.49,39.5,39.45,39.48,87600.0,25.434,25.4405,25.4083,25.4276,87600.0
2007-07-05 12:40:00,39.48,39.53,39.48,39.53,12600.0,25.4276,25.4598,25.4276,25.4598,12600.0
2007-07-05 12:45:00,39.53,39.54,39.52,39.54,44600.0,25.4598,25.4662,25.4534,25.4662,44600.0
2007-07-05 12:50:00,39.54,39.54,39.5,39.53,21400.0,25.4662,25.4662,25.4405,25.4598,21400.0
2007-07-05 12:55:00,39.53,39.54,39.53,39.53,8100.0,25.4598,25.4662,25.4598,25.4598,8100.0
2007-07-05 13:00:00,39.53,39.57,39.52,39.56,41900.0,25.4598,25.4856,25.4534,25.4791,41900.0
2007-07-05 13:05:00,39.56,39.61,39.56,39.6,11500.0,25.4791,25.5113,25.4791,25.5049,11500.0
2007-07-05 13:10:00,39.6,39.62,39.6,39.61,16100.0,25.5049,25.5178,25.5049,25.5113,16100.0
2007-07-05 13:15:00,39.62,39.63,39.61,39.62,11100.0,25.5178,25.5242,25.5113,25.5178,11100.0
2007-07-05 13:20:00,39.62,39.64,39.62,39.63,60300.0,25.5178,25.5306,25.5178,25.5242,60300.0
2007-07-05 13:25:00,39.63,39.64,39.62,39.63,55600.0,25.5242,25.5306,25.5178,25.5242,55600.0
2007-07-05 13:30:00,39.64,39.65,39.53,39.53,40900.0,25.5306,25.5371,25.4598,25.4598,40900.0
2007-07-05 13:35:00,39.53,39.57,39.5,39.5,16800.0,25.4598,25.4856,25.4405,25.4405,16800.0
2007-07-05 13:40:00,39.51,39.58,39.5,39.5,23500.0,25.4469,25.492,25.4405,25.4405,23500.0
2007-07-05 13:45:00,39.5,39.51,39.5,39.5,8400.0,25.4405,25.4469,25.4405,25.4405,8400.0
2007-07-05 13:50:00,39.5,39.51,39.49,39.49,16900.0,25.4405,25.4469,25.434,25.434,16900.0
2007-07-05 13:55:00,39.49,39.5,39.44,39.49,167200.0,25.434,25.4405,25.4018,25.434,167200.0
2007-07-05 14:00:00,39.49,39.52,39.48,39.5,15700.0,25.434,25.4534,25.4276,25.4405,15700.0
2007-07-05 14:05:00,39.5,39.51,39.49,39.5,18600.0,25.4405,25.4469,25.434,25.4405,18600.0
2007-07-05 14:10:00,39.5,39.5,39.49,39.49,15600.0,25.4405,25.4405,25.434,25.434,15600.0
2007-07-05 14:15:00,39.5,39.52,39.49,39.5,24200.0,25.4405,25.4534,25.434,25.4405,24200.0
2007-07-05 14:20:00,39.51,39.58,39.5,39.5,16900.0,25.4469,25.492,25.4405,25.4405,16900.0
2007-07-05 14:25:00,39.5,39.56,39.49,39.55,48000.0,25.4405,25.4791,25.434,25.4727,48000.0
2007-07-05 14:30:00,39.55,39.6,39.55,39.58,9300.0,25.4727,25.5049,25.4727,25.492,9300.0
2007-07-05 14:35:00,39.58,39.6,39.55,39.59,20200.0,25.492,25.5049,25.4727,25.4984,20200.0
2007-07-05 14:40:00,39.58,39.6,39.56,39.58,24200.0,25.492,25.5049,25.4791,25.492,24200.0
2007-07-05 14:45:00,39.58,39.61,39.57,39.6,24600.0,25.492,25.5113,25.4856,25.5049,24600.0
2007-07-05 14:50:00,39.59,39.6,39.57,39.57,22200.0,25.4984,25.5049,25.4856,25.4856,22200.0
2007-07-05 14:55:00,39.56,39.58,39.51,39.57,25700.0,25.4791,25.492,25.4469,25.4856,25700.0
2007-07-05 15:00:00,39.58,39.59,39.52,39.54,20100.0,25.492,25.4984,25.4534,25.4662,20100.0
2007-07-05 15:05:00,39.53,39.59,39.53,39.58,14000.0,25.4598,25.4984,25.4598,25.492,14000.0
2007-07-05 15:10:00,39.57,39.59,39.56,39.59,15100.0,25.4856,25.4984,25.4791,25.4984,15100.0
2007-07-05 15:15:00,39.58,39.59,39.55,39.55,10200.0,25.492,25.4984,25.4727,25.4727,10200.0
2007-07-05 15:20:00,39.55,39.59,39.55,39.59,16600.0,25.4727,25.4984,25.4727,25.4984,16600.0
2007-07-05 15:25:00,39.58,39.62,39.58,39.6,19400.0,25.492,25.5178,25.492,25.5049,19400.0
2007-07-05 15:30:00,39.59,39.61,39.57,39.58,23000.0,25.4984,25.5113,25.4856,25.492,23000.0
2007-07-05 15:35:00,39.57,39.61,39.57,39.61,18900.0,25.4856,25.5113,25.4856,25.5113,18900.0
2007-07-05 15:40:00,39.6,39.61,39.57,39.58,19500.0,25.5049,25.5113,25.4856,25.492,19500.0
2007-07-05 15:45:00,39.57,39.63,39.57,39.61,28100.0,25.4856,25.5242,25.4856,25.5113,28100.0
2007-07-05 15:50:00,39.61,39.64,39.6,39.62,26400.0,25.5113,25.5306,25.5049,25.5178,26400.0
2007-07-05 15:55:00,39.62,39.64,39.54,39.62,58700.0,25.5178,25.5306,25.4662,25.5178,58700.0
2007-07-06 09:30:00,39.49,39.57,39.38,39.38,21300.0,25.434,25.4856,25.3632,25.3632,21300.0
2007-07-06 09:35:00,39.38,39.48,39.33,39.42,16600.0,25.3632,25.4276,25.331,25.389,16600.0
2007-07-06 09:40:00,39.44,39.53,39.44,39.5,17100.0,25.4018,25.4598,25.4018,25.4405,17100.0
2007-07-06 09:45:00,39.49,39.49,39.41,39.48,33000.0,25.434,25.434,25.3825,25.4276,33000.0
2007-07-06 09:50:00,39.48,39.51,39.47,39.49,29700.0,25.4276,25.4469,25.4212,25.434,29700.0
2007-07-06 09:55:00,39.49,39.58,39.49,39.57,52400.0,25.434,25.492,25.434,25.4856,52400.0
2007-07-06 10:00:00,39.55,39.66,39.55,39.63,30000.0,25.4727,25.5435,25.4727,25.5242,30000.0
2007-07-06 10:05:00,39.62,39.68,39.62,39.66,28000.0,25.5178,25.5564,25.5178,25.5435,28000.0
2007-07-06 10:10:00,39.67,39.74,39.67,39.73,19000.0,25.55,25.5951,25.55,25.5886,19000.0
2007-07-06 10:15:00,39.73,39.75,39.72,39.74,20600.0,25.5886,25.6015,25.5822,25.5951,20600.0
2007-07-06 10:20:00,39.74,39.77,39.68,39.75,42500.0,25.5951,25.6144,25.5564,25.6015,42500.0
2007-07-06 10:25:00,39.76,39.8,39.76,39.8,9900.0,25.6079,25.6337,25.6079,25.6337,9900.0
2007-07-06 10:30:00,39.8,39.8,39.76,39.77,49000.0,25.6337,25.6337,25.6079,25.6144,49000.0
2007-07-06 10:35:00,39.78,39.8,39.75,39.76,19300.0,25.6208,25.6337,25.6015,25.6079,19300.0
2007-07-06 10:40:00,39.76,39.76,39.67,39.69,17400.0,25.6079,25.6079,25.55,25.5629,17400.0
2007-07-06 10:45:00,39.69,39.72,39.64,39.65,30200.0,25.5629,25.5822,25.5306,25.5371,30200.0
2007-07-06 10:50:00,39.64,39.65,39.59,39.59,12000.0,25.5306,25.5371,25.4984,25.4984,12000.0
2007-07-06 10:55:00,39.58,39.58,39.53,39.57,23500.0,25.492,25.492,25.4598,25.4856,23500.0
2007-07-06 11:00:00,39.58,39.6,39.55,39.59,12800.0,25.492,25.5049,25.4727,25.4984,12800.0
2007-07-06 11:05:00,39.6,39.63,39.6,39.61,8900.0,25.5049,25.5242,25.5049,25.5113,8900.0
2007-07-06 11:10:00,39.61,39.65,39.61,39.64,19000.0,25.5113,25.5371,25.5113,25.5306,19000.0
2007-07-06 11:15:00,39.65,39.66,39.63,39.65,8500.0,25.5371,25.5435,25.5242,25.5371,8500.0
2007-07-06 11:20:00,39.65,39.73,39.65,39.72,17400.0,25.5371,25.5886,25.5371,25.5822,17400.0
2007-07-06 11:25:00,39.72,39.76,39.72,39.76,8400.0,25.5822,25.6079,25.5822,25.6079,8400.0
2007-07-06 11:30:00,39.77,39.8,39.73,39.75,27400.0,25.6144,25.6337,25.5886,25.6015,27400.0
2007-07-06 11:35:00,39.75,39.78,39.73,39.75,53900.0,25.6015,25.6208,25.5886,25.6015,53900.0
2007-07-06 11:40:00,39.76,39.78,39.75,39.78,9000.0,25.6079,25.6208,25.6015,25.6208,9000.0
2007-07-06 11:45:00,39.78,39.9,39.77,39.88,47800.0,25.6208,25.6981,25.6144,25.6852,47800.0
2007-07-06 11:50:00,39.88,39.89,39.86,39.88,18800.0,25.6852,25.6917,25.6723,25.6852,18800.0
2007-07-06 11:55:00,39.89,39.89,39.87,39.89,23300.0,25.6917,25.6917,25.6788,25.6917,23300.0
2007-07-06 12:00:00,39.88,39.89,39.88,39.89,14200.0,25.6852,25.6917,25.6852,25.6917,14200.0
2007-07-06 12:05:00,39.88,39.89,39.88,39.89,9000.0,25.6852,25.6917,25.6852,25.6917,9000.0
2007-07-06 12:10:00,39.88,39.89,39.88,39.88,11900.0,25.6852,25.6917,25.6852,25.6852,11900.0
2007-07-06 12:15:00,39.88,39.89,39.84,39.86,60800.0,25.6852,25.6917,25.6595,25.6723,60800.0
2007-07-06 12:20:00,39.86,39.88,39.83,39.84,32600.0,25.6723,25.6852,25.653,25.6595,32600.0
2007-07-06 12:25:00,39.84,39.88,39.83,39.86,53700.0,25.6595,25.6852,25.653,25.6723,53700.0
2007-07-06 12:30:00,39.86,39.86,39.82,39.82,6600.0,25.6723,25.6723,25.6466,25.6466,6600.0
2007-07-06 12:35:00,39.83,39.84,39.81,39.83,26800.0,25.653,25.6595,25.6401,25.653,26800.0
2007-07-06 12:40:00,39.83,39.85,39.81,39.82,52500.0,25.653,25.6659,25.6401,25.6466,52500.0
2007-07-06 12:45:00,39.82,39.83,39.82,39.82,4600.0,25.6466,25.653,25.6466,25.6466,4600.0
2007-07-06 12:50:00,39.83,39.84,39.83,39.83,10500.0,25.653,25.6595,25.653,25.653,10500.0
2007-07-06 12:55:00,39.84,39.84,39.83,39.84,10700.0,25.6595,25.6595,25.653,25.6595,10700.0
2007-07-06 13:00:00,39.84,39.85,39.83,39.85,57000.0,25.6595,25.6659,25.653,25.6659,57000.0
2007-07-06 13:05:00,39.84,39.85,39.79,39.82,74500.0,25.6595,25.6659,25.6273,25.6466,74500.0
2007-07-06 13:10:00,39.82,39.83,39.82,39.82,44300.0,25.6466,25.653,25.6466,25.6466,44300.0
2007-07-06 13:15:00,39.82,39.83,39.8,39.8,28700.0,25.6466,25.653,25.6337,25.6337,28700.0
2007-07-06 13:20:00,39.8,39.82,39.8,39.82,41200.0,25.6337,25.6466,25.6337,25.6466,41200.0
2007-07-06 13:25:00,39.81,39.83,39.81,39.83,45500.0,25.6401,25.653,25.6401,25.653,45500.0
2007-07-06 13:30:00,39.82,39.85,39.82,39.84,14000.0,25.6466,25.6659,25.6466,25.6595,14000.0
2007-07-06 13:35:00,39.85,39.87,39.85,39.86,22300.0,25.6659,25.6788,25.6659,25.6723,22300.0
2007-07-06 13:40:00,39.85,39.87,39.84,39.84,18700.0,25.6659,25.6788,25.6595,25.6595,18700.0
2007-07-06 13:45:00,39.84,39.86,39.84,39.85,17800.0,25.6595,25.6723,25.6595,25.6659,17800.0
2007-07-06 13:50:00,39.85,39.86,39.84,39.85,10300.0,25.6659,25.6723,25.6595,25.6659,10300.0
2007-07-06 13:55:00,39.86,39.87,39.85,39.85,21700.0,25.6723,25.6788,25.6659,25.6659,21700.0
2007-07-06 14:00:00,39.85,39.86,39.77,39.79,45200.0,25.6659,25.6723,25.6144,25.6273,45200.0
2007-07-06 14:05:00,39.8,39.81,39.77,39.8,49400.0,25.6337,25.6401,25.6144,25.6337,49400.0
2007-07-06 14:10:00,39.8,39.85,39.8,39.83,16200.0,25.6337,25.6659,25.6337,25.653,16200.0
2007-07-06 14:15:00,39.84,39.85,39.78,39.85,28200.0,25.6595,25.6659,25.6208,25.6659,28200.0
2007-07-06 14:20:00,39.86,39.87,39.82,39.85,12500.0,25.6723,25.6788,25.6466,25.6659,12500.0
2007-07-06 14:25:00,39.84,39.85,39.84,39.84,6500.0,25.6595,25.6659,25.6595,25.6595,6500.0
2007-07-06 14:30:00,39.84,39.86,39.84,39.86,8100.0,25.6595,25.6723,25.6595,25.6723,8100.0
2007-07-06 14:35:00,39.86,39.86,39.85,39.85,10300.0,25.6723,25.6723,25.6659,25.6659,10300.0
2007-07-06 14:40:00,39.85,39.86,39.85,39.86,5300.0,25.6659,25.6723,25.6659,25.6723,5300.0
2007-07-06 14:45:00,39.85,39.86,39.8,39.8,37700.0,25.6659,25.6723,25.6337,25.6337,37700.0
2007-07-06 14:50:00,39.8,39.81,39.8,39.8,7900.0,25.6337,25.6401,25.6337,25.6337,7900.0
2007-07-06 14:55:00,39.8,39.81,39.79,39.79,16700.0,25.6337,25.6401,25.6273,25.6273,16700.0
2007-07-06 15:00:00,39.8,39.81,39.8,39.81,11500.0,25.6337,25.6401,25.6337,25.6401,11500.0
2007-07-06 15:05:00,39.81,39.84,39.81,39.83,23400.0,25.6401,25.6595,25.6401,25.653,23400.0
2007-07-06 15:10:00,39.83,39.84,39.79,39.79,31000.0,25.653,25.6595,25.6273,25.6273,31000.0
2007-07-06 15:15:00,39.8,39.81,39.8,39.81,9100.0,25.6337,25.6401,25.6337,25.6401,9100.0
2007-07-06 15:20:00,39.81,39.84,39.8,39.84,26300.0,25.6401,25.6595,25.6337,25.6595,26300.0
2007-07-06 15:25:00,39.84,39.85,39.83,39.85,21900.0,25.6595,25.6659,25.653,25.6659,21900.0
2007-07-06 15:30:00,39.85,39.87,39.8,39.8,21300.0,25.6659,25.6788,25.6337,25.6337,21300.0
2007-07-06 15:35:00,39.8,39.81,39.78,39.8,28000.0,25.6337,25.6401,25.6208,25.6337,28000.0
2007-07-06 15:40:00,39.79,39.81,39.79,39.79,48500.0,25.6273,25.6401,25.6273,25.6273,48500.0
2007-07-06 15:45:00,39.8,39.8,39.75,39.78,63700.0,25.6337,25.6337,25.6015,25.6208,63700.0
2007-07-06 15:50:00,39.77,39.8,39.72,39.76,79100.0,25.6144,25.6337,25.5822,25.6079,79100.0
2007-07-06 15:55:00,39.76,39.81,39.71,39.8,36900.0,25.6079,25.6401,25.5757,25.6337,36900.0
2007-07-09 09:30:00,39.6,39.89,39.6,39.72,43800.0,25.5049,25.6917,25.5049,25.5822,43800.0
2007-07-09 09:35:00,39.72,39.75,39.69,39.75,18300.0,25.5822,25.6015,25.5629,25.6015,18300.0
2007-07-09 09:40:00,39.75,39.8,39.75,39.76,18200.0,25.6015,25.6337,25.6015,25.6079,18200.0
2007-07-09 09:45:00,39.76,39.79,39.74,39.79,49000.0,25.6079,25.6273,25.5951,25.6273,49000.0
2007-07-09 09:50:00,39.79,39.79,39.77,39.79,16100.0,25.6273,25.6273,25.6144,25.6273,16100.0
2007-07-09 09:55:00,39.78,39.79,39.76,39.79,24000.0,25.6208,25.6273,25.6079,25.6273,24000.0
2007-07-09 10:00:00,39.78,39.8,39.78,39.8,15300.0,25.6208,25.6337,25.6208,25.6337,15300.0
2007-07-09 10:05:00,39.8,39.84,39.8,39.84,15700.0,25.6337,25.6595,25.6337,25.6595,15700.0
2007-07-09 10:10:00,39.84,39.88,39.81,39.82,43000.0,25.6595,25.6852,25.6401,25.6466,43000.0
2007-07-09 10:15:00,39.83,39.85,39.82,39.85,18400.0,25.653,25.6659,25.6466,25.6659,18400.0
2007-07-09 10:20:00,39.84,39.88,39.81,39.82,21800.0,25.6595,25.6852,25.6401,25.6466,21800.0
2007-07-09 10:25:00,39.82,39.84,39.79,39.83,83600.0,25.6466,25.6595,25.6273,25.653,83600.0
2007-07-09 10:30:00,39.84,39.84,39.81,39.83,13100.0,25.6595,25.6595,25.6401,25.653,13100.0
2007-07-09 10:35:00,39.82,39.82,39.73,39.79,49700.0,25.6466,25.6466,25.5886,25.6273,49700.0
2007-07-09 10:40:00,39.79,39.83,39.76,39.83,22800.0,25.6273,25.653,25.6079,25.653,22800.0
2007-07-09 10:45:00,39.84,39.86,39.82,39.85,19400.0,25.6595,25.6723,25.6466,25.6659,19400.0
2007-07-09 10:50:00,39.86,39.89,39.83,39.84,13000.0,25.6723,25.6917,25.653,25.6595,13000.0
2007-07-09 10:55:00,39.85,39.88,39.85,39.86,12500.0,25.6659,25.6852,25.6659,25.6723,12500.0
2007-07-09 11:00:00,39.85,39.89,39.85,39.87,14200.0,25.6659,25.6917,25.6659,25.6788,14200.0
2007-07-09 11:05:00,39.87,39.87,39.82,39.85,19600.0,25.6788,25.6788,25.6466,25.6659,19600.0
2007-07-09 11:10:00,39.85,39.85,39.84,39.85,9100.0,25.6659,25.6659,25.6595,25.6659,9100.0
2007-07-09 11:15:00,39.85,39.87,39.83,39.84,45000.0,25.6659,25.6788,25.653,25.6595,45000.0
2007-07-09 11:20:00,39.84,39.86,39.83,39.86,11600.0,25.6595,25.6723,25.653,25.6723,11600.0
2007-07-09 11:25:00,39.85,39.9,39.85,39.85,20100.0,25.6659,25.6981,25.6659,25.6659,20100.0
2007-07-09 11:30:00,39.84,39.86,39.84,39.86,3700.0,25.6595,25.6723,25.6595,25.6723,3700.0
2007-07-09 11:35:00,39.86,39.87,39.83,39.83,6400.0,25.6723,25.6788,25.653,25.653,6400.0
2007-07-09 11:40:00,39.84,39.9,39.83,39.9,12500.0,25.6595,25.6981,25.653,25.6981,12500.0
2007-07-09 11:45:00,39.9,39.9,39.83,39.83,20900.0,25.6981,25.6981,25.653,25.653,20900.0
2007-07-09 11:50:00,39.83,39.84,39.8,39.84,19600.0,25.653,25.6595,25.6337,25.6595,19600.0
2007-07-09 11:55:00,39.84,39.88,39.84,39.87,12900.0,25.6595,25.6852,25.6595,25.6788,12900.0
2007-07-09 12:00:00,39.87,39.88,39.84,39.88,15900.0,25.6788,25.6852,25.6595,25.6852,15900.0
2007-07-09 12:05:00,39.88,39.88,39.86,39.86,13100.0,25.6852,25.6852,25.6723,25.6723,13100.0
2007-07-09 12:10:00,39.86,39.87,39.85,39.87,6400.0,25.6723,25.6788,25.6659,25.6788,6400.0
2007-07-09 12:15:00,39.86,39.88,39.82,39.88,15500.0,25.6723,25.6852,25.6466,25.6852,15500.0
2007-07-09 12:20:00,39.87,39.88,39.83,39.83,15300.0,25.6788,25.6852,25.653,25.653,15300.0
2007-07-09 12:25:00,39.84,39.88,39.84,39.86,2000.0,25.6595,25.6852,25.6595,25.6723,2000.0
2007-07-09 12:30:00,39.87,39.89,39.87,39.88,13900.0,25.6788,25.6917,25.6788,25.6852,13900.0
2007-07-09 12:35:00,39.88,39.89,39.86,39.88,10200.0,25.6852,25.6917,25.6723,25.6852,10200.0
2007-07-09 12:40:00,39.87,39.87,39.81,39.85,22100.0,25.6788,25.6788,25.6401,25.6659,22100.0
2007-07-09 12:45:00,39.83,39.84,39.77,39.81,43900.0,25.653,25.6595,25.6144,25.6401,43900.0
2007-07-09 12:50:00,39.82,39.88,39.81,39.87,17400.0,25.6466,25.6852,25.6401,25.6788,17400.0
2007-07-09 12:55:00,39.87,39.89,39.86,39.89,19200.0,25.6788,25.6917,25.6723,25.6917,19200.0
2007-07-09 13:00:00,39.88,39.88,39.85,39.88,20200.0,25.6852,25.6852,25.6659,25.6852,20200.0
2007-07-09 13:05:00,39.88,39.88,39.86,39.87,29000.0,25.6852,25.6852,25.6723,25.6788,29000.0
2007-07-09 13:10:00,39.87,39.88,39.85,39.86,20200.0,25.6788,25.6852,25.6659,25.6723,20200.0
2007-07-09 13:15:00,39.86,39.88,39.84,39.87,6000.0,25.6723,25.6852,25.6595,25.6788,6000.0
2007-07-09 13:20:00,39.87,39.87,39.85,39.86,8600.0,25.6788,25.6788,25.6659,25.6723,8600.0
2007-07-09 13:25:00,39.87,39.87,39.85,39.85,8800.0,25.6788,25.6788,25.6659,25.6659,8800.0
2007-07-09 13:30:00,39.85,39.85,39.83,39.83,9800.0,25.6659,25.6659,25.653,25.653,9800.0
2007-07-09 13:35:00,39.84,39.87,39.84,39.87,17000.0,25.6595,25.6788,25.6595,25.6788,17000.0
2007-07-09 13:40:00,39.87,39.88,39.86,39.87,20000.0,25.6788,25.6852,25.6723,25.6788,20000.0
2007-07-09 13:45:00,39.87,39.88,39.87,39.87,7300.0,25.6788,25.6852,25.6788,25.6788,7300.0
2007-07-09 13:50:00,39.88,39.89,39.87,39.88,18400.0,25.6852,25.6917,25.6788,25.6852,18400.0
2007-07-09 13:55:00,39.88,39.89,39.88,39.88,14500.0,25.6852,25.6917,25.6852,25.6852,14500.0
2007-07-09 14:00:00,39.88,39.89,39.83,39.83,27300.0,25.6852,25.6917,25.653,25.653,27300.0
2007-07-09 14:05:00,39.83,39.89,39.83,39.89,13800.0,25.653,25.6917,25.653,25.6917,13800.0
2007-07-09 14:10:00,39.88,39.9,39.88,39.89,46900.0,25.6852,25.6981,25.6852,25.6917,46900.0
2007-07-09 14:15:00,39.9,39.92,39.84,39.91,62200.0,25.6981,25.711,25.6595,25.7045,62200.0
2007-07-09 14:20:00,39.92,39.93,39.86,39.92,34500.0,25.711,25.7174,25.6723,25.711,34500.0
2007-07-09 14:25:00,39.91,39.94,39.9,39.92,17900.0,25.7045,25.7239,25.6981,25.711,17900.0
2007-07-09 14:30:00,39.91,39.93,39.9,39.93,22900.0,25.7045,25.7174,25.6981,25.7174,22900.0
2007-07-09 14:35:00,39.93,39.97,39.93,39.95,50200.0,25.7174,25.7432,25.7174,25.7303,50200.0
2007-07-09 14:40:00,39.96,39.96,39.94,39.96,22700.0,25.7367,25.7367,25.7239,25.7367,22700.0
2007-07-09 14:45:00,39.96,39.98,39.95,39.96,30700.0,25.7367,25.7496,25.7303,25.7367,30700.0
2007-07-09 14:50:00,39.97,39.98,39.96,39.96,18300.0,25.7432,25.7496,25.7367,25.7367,18300.0
2007-07-09 14:55:00,39.97,39.98,39.94,39.94,21800.0,25.7432,25.7496,25.7239,25.7239,21800.0
2007-07-09 15:00:00,39.94,39.97,39.94,39.95,26900.0,25.7239,25.7432,25.7239,25.7303,26900.0
2007-07-09 15:05:00,39.96,39.96,39.93,39.93,12200.0,25.7367,25.7367,25.7174,25.7174,12200.0
2007-07-09 15:10:00,39.93,39.94,39.93,39.93,5200.0,25.7174,25.7239,25.7174,25.7174,5200.0
2007-07-09 15:15:00,39.94,39.94,39.93,39.94,10500.0,25.7239,25.7239,25.7174,25.7239,10500.0
2007-07-09 15:20:00,39.94,39.94,39.93,39.94,10400.0,25.7239,25.7239,25.7174,25.7239,10400.0
2007-07-09 15:25:00,39.93,39.94,39.93,39.94,11100.0,25.7174,25.7239,25.7174,25.7239,11100.0
2007-07-09 15:30:00,39.94,39.94,39.93,39.94,13600.0,25.7239,25.7239,25.7174,25.7239,13600.0
2007-07-09 15:35:00,39.94,39.94,39.9,39.9,25600.0,25.7239,25.7239,25.6981,25.6981,25600.0
2007-07-09 15:40:00,39.9,39.9,39.87,39.88,25800.0,25.6981,25.6981,25.6788,25.6852,25800.0
2007-07-09 15:45:00,39.89,39.89,39.86,39.87,24600.0,25.6917,25.6917,25.6723,25.6788,24600.0
2007-07-09 15:50:00,39.87,39.88,39.84,39.86,41600.0,25.6788,25.6852,25.6595,25.6723,41600.0
2007-07-09 15:55:00,39.86,39.93,39.83,39.9,58400.0,25.6723,25.7174,25.653,25.6981,58400.0
2007-07-10 09:30:00,39.87,39.87,39.5,39.6,33600.0,25.6788,25.6788,25.4405,25.5049,33600.0
2007-07-10 09:35:00,39.61,39.8,39.61,39.74,30400.0,25.5113,25.6337,25.5113,25.5951,30400.0
2007-07-10 09:40:00,39.73,39.8,39.69,39.77,23800.0,25.5886,25.6337,25.5629,25.6144,23800.0
2007-07-10 09:45:00,39.77,39.82,39.72,39.8,20200.0,25.6144,25.6466,25.5822,25.6337,20200.0
2007-07-10 09:50:00,39.81,39.9,39.81,39.89,31300.0,25.6401,25.6981,25.6401,25.6917,31300.0
2007-07-10 09:55:00,39.89,39.9,39.81,39.84,28800.0,25.6917,25.6981,25.6401,25.6595,28800.0
2007-07-10 10:00:00,39.84,39.9,39.82,39.87,35600.0,25.6595,25.6981,25.6466,25.6788,35600.0
2007-07-10 10:05:00,39.88,39.9,39.84,39.89,29300.0,25.6852,25.6981,25.6595,25.6917,29300.0
2007-07-10 10:10:00,39.89,39.92,39.86,39.88,30200.0,25.6917,25.711,25.6723,25.6852,30200.0
2007-07-10 10:15:00,39.87,39.9,39.85,39.87,22100.0,25.6788,25.6981,25.6659,25.6788,22100.0
2007-07-10 10:20:00,39.87,39.87,39.82,39.82,17200.0,25.6788,25.6788,25.6466,25.6466,17200.0
2007-07-10 10:25:00,39.82,39.83,39.73,39.77,26700.0,25.6466,25.653,25.5886,25.6144,26700.0
2007-07-10 10:30:00,39.77,39.79,39.71,39.76,25500.0,25.6144,25.6273,25.5757,25.6079,25500.0
2007-07-10 10:35:00,39.76,39.77,39.73,39.75,14200.0,25.6079,25.6144,25.5886,25.6015,14200.0
2007-07-10 10:40:00,39.75,39.82,39.75,39.77,16500.0,25.6015,25.6466,25.6015,25.6144,16500.0
2007-07-10 10:45:00,39.77,39.78,39.72,39.75,24400.0,25.6144,25.6208,25.5822,25.6015,24400.0
2007-07-10 10:50:00,39.76,39.81,39.76,39.81,18200.0,25.6079,25.6401,25.6079,25.6401,18200.0
2007-07-10 10:55:00,39.83,39.85,39.77,39.8,86000.0,25.653,25.6659,25.6144,25.6337,86000.0
2007-07-10 11:00:00,39.8,39.85,39.78,39.79,26700.0,25.6337,25.6659,25.6208,25.6273,26700.0
2007-07-10 11:05:00,39.78,39.81,39.77,39.8,15000.0,25.6208,25.6401,25.6144,25.6337,15000.0
2007-07-10 11:10:00,39.8,39.84,39.8,39.83,14100.0,25.6337,25.6595,25.6337,25.653,14100.0
2007-07-10 11:15:00,39.82,39.89,39.82,39.85,24000.0,25.6466,25.6917,25.6466,25.6659,24000.0
2007-07-10 11:20:00,39.87,39.9,39.85,39.85,32600.0,25.6788,25.6981,25.6659,25.6659,32600.0
2007-07-10 11:25:00,39.85,39.86,39.83,39.83,10600.0,25.6659,25.6723,25.653,25.653,10600.0
2007-07-10 11:30:00,39.83,39.86,39.83,39.84,10600.0,25.653,25.6723,25.653,25.6595,10600.0
2007-07-10 11:35:00,39.84,39.86,39.84,39.85,20600.0,25.6595,25.6723,25.6595,25.6659,20600.0
2007-07-10 11:40:00,39.85,39.9,39.84,39.87,16700.0,25.6659,25.6981,25.6595,25.6788,16700.0
2007-07-10 11:45:00,39.88,39.89,39.87,39.87,7400.0,25.6852,25.6917,25.6788,25.6788,7400.0
2007-07-10 11:50:00,39.87,39.88,39.85,39.85,12400.0,25.6788,25.6852,25.6659,25.6659,12400.0
2007-07-10 11:55:00,39.85,39.87,39.85,39.86,7900.0,25.6659,25.6788,25.6659,25.6723,7900.0
2007-07-10 12:00:00,39.86,39.91,39.86,39.89,20800.0,25.6723,25.7045,25.6723,25.6917,20800.0
2007-07-10 12:05:00,39.89,39.89,39.85,39.87,23800.0,25.6917,25.6917,25.6659,25.6788,23800.0
2007-07-10 12:10:00,39.86,39.86,39.78,39.8,24800.0,25.6723,25.6723,25.6208,25.6337,24800.0
2007-07-10 12:15:00,39.81,39.85,39.79,39.83,15300.0,25.6401,25.6659,25.6273,25.653,15300.0
2007-07-10 12:20:00,39.83,39.85,39.82,39.82,7800.0,25.653,25.6659,25.6466,25.6466,7800.0
2007-07-10 12:25:00,39.83,39.85,39.83,39.84,11200.0,25.653,25.6659,25.653,25.6595,11200.0
2007-07-10 12:30:00,39.85,39.86,39.85,39.85,9800.0,25.6659,25.6723,25.6659,25.6659,9800.0
2007-07-10 12:35:00,39.85,39.91,39.85,39.89,33300.0,25.6659,25.7045,25.6659,25.6917,33300.0
2007-07-10 12:40:00,39.89,39.9,39.87,39.87,7200.0,25.6917,25.6981,25.6788,25.6788,7200.0
2007-07-10 12:45:00,39.87,39.88,39.86,39.86,11800.0,25.6788,25.6852,25.6723,25.6723,11800.0
2007-07-10 12:50:00,39.85,39.87,39.85,39.87,8100.0,25.6659,25.6788,25.6659,25.6788,8100.0
2007-07-10 12:55:00,39.88,39.9,39.88,39.89,8900.0,25.6852,25.6981,25.6852,25.6917,8900.0
2007-07-10 13:00:00,39.9,39.93,39.86,39.86,33800.0,25.6981,25.7174,25.6723,25.6723,33800.0
2007-07-10 13:05:00,39.86,39.9,39.82,39.87,16000.0,25.6723,25.6981,25.6466,25.6788,16000.0
2007-07-10 13:10:00,39.87,39.92,39.87,39.91,22800.0,25.6788,25.711,25.6788,25.7045,22800.0
2007-07-10 13:15:00,39.9,39.9,39.87,39.89,9600.0,25.6981,25.6981,25.6788,25.6917,9600.0
2007-07-10 13:20:00,39.89,39.9,39.83,39.88,30200.0,25.6917,25.6981,25.653,25.6852,30200.0
2007-07-10 13:25:00,39.87,39.89,39.82,39.82,15800.0,25.6788,25.6917,25.6466,25.6466,15800.0
2007-07-10 13:30:00,39.83,39.88,39.8,39.85,26000.0,25.653,25.6852,25.6337,25.6659,26000.0
2007-07-10 13:35:00,39.85,39.88,39.85,39.86,13500.0,25.6659,25.6852,25.6659,25.6723,13500.0
2007-07-10 13:40:00,39.86,39.86,39.8,39.82,7300.0,25.6723,25.6723,25.6337,25.6466,7300.0
2007-07-10 13:45:00,39.82,39.82,39.67,39.82,51600.0,25.6466,25.6466,25.55,25.6466,51600.0
2007-07-10 13:50:00,39.82,39.82,39.75,39.8,46200.0,25.6466,25.6466,25.6015,25.6337,46200.0
2007-07-10 13:55:00,39.8,39.83,39.79,39.8,24600.0,25.6337,25.653,25.6273,25.6337,24600.0
2007-07-10 14:00:00,39.8,39.84,39.78,39.84,46800.0,25.6337,25.6595,25.6208,25.6595,46800.0
2007-07-10 14:05:00,39.85,39.88,39.79,39.83,23200.0,25.6659,25.6852,25.6273,25.653,23200.0
2007-07-10 14:10:00,39.83,39.85,39.8,39.81,21400.0,25.653,25.6659,25.6337,25.6401,21400.0
2007-07-10 14:15:00,39.8,39.9,39.8,39.87,17600.0,25.6337,25.6981,25.6337,25.6788,17600.0
2007-07-10 14:20:00,39.87,39.89,39.83,39.85,14800.0,25.6788,25.6917,25.653,25.6659,14800.0
2007-07-10 14:25:00,39.85,39.86,39.82,39.84,14200.0,25.6659,25.6723,25.6466,25.6595,14200.0
2007-07-10 14:30:00,39.83,39.88,39.82,39.88,17700.0,25.653,25.6852,25.6466,25.6852,17700.0
2007-07-10 14:35:00,39.88,39.88,39.84,39.84,24000.0,25.6852,25.6852,25.6595,25.6595,24000.0
2007-07-10 14:40:00,39.85,39.88,39.84,39.86,14400.0,25.6659,25.6852,25.6595,25.6723,14400.0
2007-07-10 14:45:00,39.86,39.88,39.83,39.84,30300.0,25.6723,25.6852,25.653,25.6595,30300.0
2007-07-10 14:50:00,39.84,39.85,39.79,39.85,58300.0,25.6595,25.6659,25.6273,25.6659,58300.0
2007-07-10 14:55:00,39.85,39.85,39.78,39.83,16100.0,25.6659,25.6659,25.6208,25.653,16100.0
2007-07-10 15:00:00,39.83,39.85,39.81,39.81,19000.0,25.653,25.6659,25.6401,25.6401,19000.0
2007-07-10 15:05:00,39.82,39.82,39.76,39.82,33900.0,25.6466,25.6466,25.6079,25.6466,33900.0
2007-07-10 15:10:00,39.82,39.82,39.78,39.82,39500.0,25.6466,25.6466,25.6208,25.6466,39500.0
2007-07-10 15:15:00,39.82,39.85,39.82,39.84,37900.0,25.6466,25.6659,25.6466,25.6595,37900.0
2007-07-10 15:20:00,39.85,39.85,39.83,39.84,27000.0,25.6659,25.6659,25.653,25.6595,27000.0
2007-07-10 15:25:00,39.84,39.85,39.8,39.85,44800.0,25.6595,25.6659,25.6337,25.6659,44800.0
2007-07-10 15:30:00,39.85,39.85,39.78,39.78,74300.0,25.6659,25.6659,25.6208,25.6208,74300.0
2007-07-10 15:35:00,39.79,39.8,39.72,39.75,53800.0,25.6273,25.6337,25.5822,25.6015,53800.0
2007-07-10 15:40:00,39.75,39.75,39.69,39.72,94700.0,25.6015,25.6015,25.5629,25.5822,94700.0
2007-07-10 15:45:00,39.72,39.74,39.69,39.72,59600.0,25.5822,25.5951,25.5629,25.5822,59600.0
2007-07-10 15:50:00,39.72,39.77,39.7,39.76,47900.0,25.5822,25.6144,25.5693,25.6079,47900.0
2007-07-10 15:55:00,39.76,39.77,39.71,39.75,70000.0,25.6079,25.6144,25.5757,25.6015,70000.0
2007-07-11 09:30:00,39.5,39.85,39.5,39.84,42600.0,25.4405,25.6659,25.4405,25.6595,42600.0
2007-07-11 09:35:00,39.82,39.87,39.81,39.87,7400.0,25.6466,25.6788,25.6401,25.6788,7400.0
2007-07-11 09:40:00,39.87,39.9,39.86,39.89,41900.0,25.6788,25.6981,25.6723,25.6917,41900.0
2007-07-11 09:45:00,39.88,39.9,39.81,39.82,56100.0,25.6852,25.6981,25.6401,25.6466,56100.0
2007-07-11 09:50:00,39.82,39.82,39.62,39.62,47800.0,25.6466,25.6466,25.5178,25.5178,47800.0
2007-07-11 09:55:00,39.62,39.76,39.6,39.69,70800.0,25.5178,25.6079,25.5049,25.5629,70800.0
2007-07-11 10:00:00,39.69,39.72,39.61,39.7,47700.0,25.5629,25.5822,25.5113,25.5693,47700.0
2007-07-11 10:05:00,39.68,39.72,39.67,39.69,43000.0,25.5564,25.5822,25.55,25.5629,43000.0
2007-07-11 10:10:00,39.67,39.73,39.66,39.7,29000.0,25.55,25.5886,25.5435,25.5693,29000.0
2007-07-11 10:15:00,39.7,39.87,39.68,39.83,20800.0,25.5693,25.6788,25.5564,25.653,20800.0
2007-07-11 10:20:00,39.82,39.9,39.8,39.87,18300.0,25.6466,25.6981,25.6337,25.6788,18300.0
2007-07-11 10:25:00,39.88,39.89,39.76,39.85,29500.0,25.6852,25.6917,25.6079,25.6659,29500.0
2007-07-11 10:30:00,39.85,39.86,39.79,39.8,33300.0,25.6659,25.6723,25.6273,25.6337,33300.0
2007-07-11 10:35:00,39.79,39.83,39.77,39.83,13300.0,25.6273,25.653,25.6144,25.653,13300.0
2007-07-11 10:40:00,39.82,39.86,39.82,39.85,8600.0,25.6466,25.6723,25.6466,25.6659,8600.0
2007-07-11 10:45:00,39.86,39.87,39.82,39.85,12600.0,25.6723,25.6788,25.6466,25.6659,12600.0
2007-07-11 10:50:00,39.86,39.89,39.85,39.86,28300.0,25.6723,25.6917,25.6659,25.6723,28300.0
2007-07-11 10:55:00,39.87,39.9,39.86,39.88,12300.0,25.6788,25.6981,25.6723,25.6852,12300.0
2007-07-11 11:00:00,39.88,39.9,39.88,39.88,19000.0,25.6852,25.6981,25.6852,25.6852,19000.0
2007-07-11 11:05:00,39.88,39.88,39.82,39.83,13300.0,25.6852,25.6852,25.6466,25.653,13300.0
2007-07-11 11:10:00,39.83,39.84,39.76,39.79,18100.0,25.653,25.6595,25.6079,25.6273,18100.0
2007-07-11 11:15:00,39.8,39.86,39.8,39.85,10400.0,25.6337,25.6723,25.6337,25.6659,10400.0
2007-07-11 11:20:00,39.85,39.85,39.82,39.83,11000.0,25.6659,25.6659,25.6466,25.653,11000.0
2007-07-11 11:25:00,39.84,39.85,39.76,39.76,18400.0,25.6595,25.6659,25.6079,25.6079,18400.0
2007-07-11 11:30:00,39.76,39.78,39.73,39.75,15000.0,25.6079,25.6208,25.5886,25.6015,15000.0
2007-07-11 11:35:00,39.76,39.83,39.76,39.82,19600.0,25.6079,25.653,25.6079,25.6466,19600.0
2007-07-11 11:40:00,39.81,39.83,39.79,39.83,10000.0,25.6401,25.653,25.6273,25.653,10000.0
2007-07-11 11:45:00,39.84,39.84,39.83,39.84,2800.0,25.6595,25.6595,25.653,25.6595,2800.0
2007-07-11 11:50:00,39.84,39.85,39.79,39.8,17500.0,25.6595,25.6659,25.6273,25.6337,17500.0
2007-07-11 11:55:00,39.8,39.8,39.78,39.8,12800.0,25.6337,25.6337,25.6208,25.6337,12800.0
2007-07-11 12:00:00,39.79,39.85,39.79,39.85,16200.0,25.6273,25.6659,25.6273,25.6659,16200.0
2007-07-11 12:05:00,39.85,39.85,39.77,39.8,11000.0,25.6659,25.6659,25.6144,25.6337,11000.0
2007-07-11 12:10:00,39.79,39.84,39.79,39.82,13400.0,25.6273,25.6595,25.6273,25.6466,13400.0
2007-07-11 12:15:00,39.81,39.84,39.77,39.82,20800.0,25.6401,25.6595,25.6144,25.6466,20800.0
2007-07-11 12:20:00,39.83,39.83,39.8,39.81,11000.0,25.653,25.653,25.6337,25.6401,11000.0
2007-07-11 12:25:00,39.83,39.83,39.81,39.81,8500.0,25.653,25.653,25.6401,25.6401,8500.0
2007-07-11 12:30:00,39.81,39.81,39.77,39.77,53600.0,25.6401,25.6401,25.6144,25.6144,53600.0
2007-07-11 12:35:00,39.77,39.78,39.74,39.75,15400.0,25.6144,25.6208,25.5951,25.6015,15400.0
2007-07-11 12:40:00,39.75,39.8,39.72,39.72,35000.0,25.6015,25.6337,25.5822,25.5822,35000.0
2007-07-11 12:45:00,39.73,39.79,39.73,39.74,36900.0,25.5886,25.6273,25.5886,25.5951,36900.0
2007-07-11 12:50:00,39.75,39.77,39.73,39.74,14700.0,25.6015,25.6144,25.5886,25.5951,14700.0
2007-07-11 12:55:00,39.74,39.77,39.73,39.75,13900.0,25.5951,25.6144,25.5886,25.6015,13900.0
2007-07-11 13:00:00,39.75,39.77,39.74,39.75,15200.0,25.6015,25.6144,25.5951,25.6015,15200.0
2007-07-11 13:05:00,39.75,39.76,39.75,39.75,9800.0,25.6015,25.6079,25.6015,25.6015,9800.0
2007-07-11 13:10:00,39.75,39.77,39.74,39.77,18600.0,25.6015,25.6144,25.5951,25.6144,18600.0
2007-07-11 13:15:00,39.77,39.78,39.77,39.78,800.0,25.6144,25.6208,25.6144,25.6208,800.0
2007-07-11 13:20:00,39.77,39.78,39.76,39.76,12800.0,25.6144,25.6208,25.6079,25.6079,12800.0
2007-07-11 13:25:00,39.76,39.77,39.72,39.77,19900.0,25.6079,25.6144,25.5822,25.6144,19900.0
2007-07-11 13:30:00,39.77,39.82,39.77,39.82,7700.0,25.6144,25.6466,25.6144,25.6466,7700.0
2007-07-11 13:35:00,39.82,39.86,39.79,39.86,20000.0,25.6466,25.6723,25.6273,25.6723,20000.0
2007-07-11 13:40:00,39.86,39.86,39.81,39.82,5200.0,25.6723,25.6723,25.6401,25.6466,5200.0
2007-07-11 13:45:00,39.83,39.87,39.83,39.85,14100.0,25.653,25.6788,25.653,25.6659,14100.0
2007-07-11 13:50:00,39.86,39.86,39.8,39.83,8800.0,25.6723,25.6723,25.6337,25.653,8800.0
2007-07-11 13:55:00,39.82,39.83,39.75,39.75,20000.0,25.6466,25.653,25.6015,25.6015,20000.0
2007-07-11 14:00:00,39.75,39.79,39.74,39.76,23000.0,25.6015,25.6273,25.5951,25.6079,23000.0
2007-07-11 14:05:00,39.76,39.77,39.7,39.76,27500.0,25.6079,25.6144,25.5693,25.6079,27500.0
2007-07-11 14:10:00,39.76,39.79,39.75,39.79,14800.0,25.6079,25.6273,25.6015,25.6273,14800.0
2007-07-11 14:15:00,39.79,39.84,39.79,39.84,15400.0,25.6273,25.6595,25.6273,25.6595,15400.0
2007-07-11 14:20:00,39.84,39.84,39.8,39.8,11900.0,25.6595,25.6595,25.6337,25.6337,11900.0
2007-07-11 14:25:00,39.8,39.83,39.79,39.82,13000.0,25.6337,25.653,25.6273,25.6466,13000.0
2007-07-11 14:30:00,39.83,39.84,39.75,39.8,17900.0,25.653,25.6595,25.6015,25.6337,17900.0
2007-07-11 14:35:00,39.8,39.83,39.8,39.8,17100.0,25.6337,25.653,25.6337,25.6337,17100.0
2007-07-11 14:40:00,39.79,39.81,39.75,39.75,25800.0,25.6273,25.6401,25.6015,25.6015,25800.0
2007-07-11 14:45:00,39.76,39.8,39.73,39.73,13500.0,25.6079,25.6337,25.5886,25.5886,13500.0
2007-07-11 14:50:00,39.73,39.76,39.72,39.76,52200.0,25.5886,25.6079,25.5822,25.6079,52200.0
2007-07-11 14:55:00,39.75,39.82,39.73,39.76,38400.0,25.6015,25.6466,25.5886,25.6079,38400.0
2007-07-11 15:00:00,39.77,39.79,39.74,39.79,27200.0,25.6144,25.6273,25.5951,25.6273,27200.0
2007-07-11 15:05:00,39.79,39.84,39.79,39.83,20500.0,25.6273,25.6595,25.6273,25.653,20500.0
2007-07-11 15:10:00,39.82,39.84,39.81,39.83,26700.0,25.6466,25.6595,25.6401,25.653,26700.0
2007-07-11 15:15:00,39.82,39.86,39.79,39.86,34500.0,25.6466,25.6723,25.6273,25.6723,34500.0
2007-07-11 15:20:00,39.86,39.86,39.83,39.83,16200.0,25.6723,25.6723,25.653,25.653,16200.0
2007-07-11 15:25:00,39.83,39.88,39.83,39.86,20700.0,25.653,25.6852,25.653,25.6723,20700.0
2007-07-11 15:30:00,39.87,39.88,39.83,39.84,31500.0,25.6788,25.6852,25.653,25.6595,31500.0
2007-07-11 15:35:00,39.84,39.85,39.79,39.81,16700.0,25.6595,25.6659,25.6273,25.6401,16700.0
2007-07-11 15:40:00,39.81,39.83,39.77,39.79,18300.0,25.6401,25.653,25.6144,25.6273,18300.0
2007-07-11 15:45:00,39.79,39.82,39.78,39.82,16900.0,25.6273,25.6466,25.6208,25.6466,16900.0
2007-07-11 15:50:00,39.82,39.82,39.78,39.79,42700.0,25.6466,25.6466,25.6208,25.6273,42700.0
2007-07-11 15:55:00,39.79,39.86,39.79,39.86,40900.0,25.6273,25.6723,25.6273,25.6723,40900.0
2007-07-12 09:30:00,39.9,39.92,39.84,39.84,25200.0,25.6981,25.711,25.6595,25.6595,25200.0
2007-07-12 09:35:00,39.84,39.92,39.84,39.92,15600.0,25.6595,25.711,25.6595,25.711,15600.0
2007-07-12 09:40:00,39.93,39.99,39.93,39.95,28300.0,25.7174,25.7561,25.7174,25.7303,28300.0
2007-07-12 09:45:00,39.95,39.97,39.87,39.95,32600.0,25.7303,25.7432,25.6788,25.7303,32600.0
2007-07-12 09:50:00,39.95,39.97,39.94,39.96,9800.0,25.7303,25.7432,25.7239,25.7367,9800.0
2007-07-12 09:55:00,39.96,39.97,39.96,39.96,6600.0,25.7367,25.7432,25.7367,25.7367,6600.0
2007-07-12 10:00:00,39.96,39.98,39.93,39.94,26000.0,25.7367,25.7496,25.7174,25.7239,26000.0
2007-07-12 10:05:00,39.94,39.97,39.91,39.91,18900.0,25.7239,25.7432,25.7045,25.7045,18900.0
2007-07-12 10:10:00,39.91,39.97,39.91,39.96,19000.0,25.7045,25.7432,25.7045,25.7367,19000.0
2007-07-12 10:15:00,39.96,39.96,39.94,39.94,9000.0,25.7367,25.7367,25.7239,25.7239,9000.0
2007-07-12 10:20:00,39.94,39.96,39.91,39.92,13800.0,25.7239,25.7367,25.7045,25.711,13800.0
2007-07-12 10:25:00,39.93,39.94,39.88,39.9,30900.0,25.7174,25.7239,25.6852,25.6981,30900.0
2007-07-12 10:30:00,39.89,39.96,39.89,39.96,11800.0,25.6917,25.7367,25.6917,25.7367,11800.0
2007-07-12 10:35:00,39.96,39.96,39.91,39.95,19900.0,25.7367,25.7367,25.7045,25.7303,19900.0
2007-07-12 10:40:00,39.94,39.95,39.94,39.94,2600.0,25.7239,25.7303,25.7239,25.7239,2600.0
2007-07-12 10:45:00,39.94,39.97,39.94,39.97,11900.0,25.7239,25.7432,25.7239,25.7432,11900.0
2007-07-12 10:50:00,39.97,39.99,39.97,39.98,32200.0,25.7432,25.7561,25.7432,25.7496,32200.0
2007-07-12 10:55:00,39.98,39.98,39.97,39.97,4800.0,25.7496,25.7496,25.7432,25.7432,4800.0
2007-07-12 11:00:00,39.97,39.98,39.96,39.96,11300.0,25.7432,25.7496,25.7367,25.7367,11300.0
2007-07-12 11:05:00,39.97,39.98,39.96,39.96,10800.0,25.7432,25.7496,25.7367,25.7367,10800.0
2007-07-12 11:10:00,39.96,39.98,39.96,39.97,7500.0,25.7367,25.7496,25.7367,25.7432,7500.0
2007-07-12 11:15:00,39.97,39.98,39.97,39.98,3400.0,25.7432,25.7496,25.7432,25.7496,3400.0
2007-07-12 11:20:00,39.98,39.99,39.98,39.99,10700.0,25.7496,25.7561,25.7496,25.7561,10700.0
2007-07-12 11:25:00,39.98,39.99,39.98,39.98,29600.0,25.7496,25.7561,25.7496,25.7496,29600.0
2007-07-12 11:30:00,39.99,40.0,39.89,40.0,28300.0,25.7561,25.7625,25.6917,25.7625,28300.0
2007-07-12 11:35:00,39.99,40.0,39.98,39.99,213800.0,25.7561,25.7625,25.7496,25.7561,213800.0
2007-07-12 11:40:00,39.99,39.99,39.96,39.98,25000.0,25.7561,25.7561,25.7367,25.7496,25000.0
2007-07-12 11:45:00,39.97,40.0,39.97,39.98,43900.0,25.7432,25.7625,25.7432,25.7496,43900.0
2007-07-12 11:50:00,39.98,40.0,39.98,40.0,50100.0,25.7496,25.7625,25.7496,25.7625,50100.0
2007-07-12 11:55:00,39.99,40.0,39.98,40.0,31300.0,25.7561,25.7625,25.7496,25.7625,31300.0
2007-07-12 12:00:00,39.99,40.0,39.99,40.0,20300.0,25.7561,25.7625,25.7561,25.7625,20300.0
2007-07-12 12:05:00,40.0,40.03,39.93,39.95,274700.0,25.7625,25.7818,25.7174,25.7303,274700.0
2007-07-12 12:10:00,39.96,40.02,39.96,40.0,38900.0,25.7367,25.7754,25.7367,25.7625,38900.0
2007-07-12 12:15:00,40.01,40.02,39.95,39.98,24600.0,25.769,25.7754,25.7303,25.7496,24600.0
2007-07-12 12:20:00,39.97,40.0,39.96,39.98,21400.0,25.7432,25.7625,25.7367,25.7496,21400.0
2007-07-12 12:25:00,39.97,40.03,39.97,40.03,15800.0,25.7432,25.7818,25.7432,25.7818,15800.0
2007-07-12 12:30:00,40.03,40.05,40.02,40.05,22300.0,25.7818,25.7947,25.7754,25.7947,22300.0
2007-07-12 12:35:00,40.05,40.07,39.99,40.03,49600.0,25.7947,25.8076,25.7561,25.7818,49600.0
2007-07-12 12:40:00,40.03,40.1,40.0,40.07,32200.0,25.7818,25.8269,25.7625,25.8076,32200.0
2007-07-12 12:45:00,40.06,40.19,40.06,40.19,50000.0,25.8012,25.8849,25.8012,25.8849,50000.0
2007-07-12 12:50:00,40.19,40.24,40.18,40.23,29100.0,25.8849,25.9171,25.8784,25.9106,29100.0
2007-07-12 12:55:00,40.23,40.24,40.18,40.18,19800.0,25.9106,25.9171,25.8784,25.8784,19800.0
2007-07-12 13:00:00,40.19,40.24,39.99,40.08,146100.0,25.8849,25.9171,25.7561,25.814,146100.0
2007-07-12 13:05:00,40.07,40.07,39.91,39.92,92100.0,25.8076,25.8076,25.7045,25.711,92100.0
2007-07-12 13:10:00,39.93,39.94,39.85,39.9,40100.0,25.7174,25.7239,25.6659,25.6981,40100.0
2007-07-12 13:15:00,39.89,39.9,39.77,39.78,41900.0,25.6917,25.6981,25.6144,25.6208,41900.0
2007-07-12 13:20:00,39.78,39.86,39.75,39.85,17900.0,25.6208,25.6723,25.6015,25.6659,17900.0
2007-07-12 13:25:00,39.85,39.9,39.79,39.9,26600.0,25.6659,25.6981,25.6273,25.6981,26600.0
2007-07-12 13:30:00,39.9,39.98,39.87,39.98,41800.0,25.6981,25.7496,25.6788,25.7496,41800.0
2007-07-12 13:35:00,39.97,39.98,39.96,39.98,42600.0,25.7432,25.7496,25.7367,25.7496,42600.0
2007-07-12 13:40:00,39.98,40.05,39.97,40.02,226200.0,25.7496,25.7947,25.7432,25.7754,226200.0
2007-07-12 13:45:00,40.01,40.02,39.98,40.01,27700.0,25.769,25.7754,25.7496,25.769,27700.0
2007-07-12 13:50:00,40.02,40.04,40.01,40.02,13300.0,25.7754,25.7883,25.769,25.7754,13300.0
2007-07-12 13:55:00,40.02,40.07,40.01,40.07,13700.0,25.7754,25.8076,25.769,25.8076,13700.0
2007-07-12 14:00:00,40.07,40.09,40.04,40.09,13300.0,25.8076,25.8205,25.7883,25.8205,13300.0
2007-07-12 14:05:00,40.08,40.12,40.07,40.1,17100.0,25.814,25.8398,25.8076,25.8269,17100.0
2007-07-12 14:10:00,40.11,40.19,40.11,40.19,11600.0,25.8334,25.8849,25.8334,25.8849,11600.0
2007-07-12 14:15:00,40.19,40.2,40.15,40.18,16100.0,25.8849,25.8913,25.8591,25.8784,16100.0
2007-07-12 14:20:00,40.19,40.23,40.17,40.21,26500.0,25.8849,25.9106,25.872,25.8978,26500.0
2007-07-12 14:25:00,40.21,40.25,40.21,40.24,20300.0,25.8978,25.9235,25.8978,25.9171,20300.0
2007-07-12 14:30:00,40.23,40.25,40.23,40.24,20300.0,25.9106,25.9235,25.9106,25.9171,20300.0
2007-07-12 14:35:00,40.23,40.28,40.21,40.24,40600.0,25.9106,25.9428,25.8978,25.9171,40600.0
2007-07-12 14:40:00,40.23,40.28,40.18,40.22,27800.0,25.9106,25.9428,25.8784,25.9042,27800.0
2007-07-12 14:45:00,40.21,40.23,40.17,40.21,11200.0,25.8978,25.9106,25.872,25.8978,11200.0
2007-07-12 14:50:00,40.22,40.24,40.16,40.24,20700.0,25.9042,25.9171,25.8656,25.9171,20700.0
2007-07-12 14:55:00,40.24,40.28,40.19,40.25,23500.0,25.9171,25.9428,25.8849,25.9235,23500.0
2007-07-12 15:00:00,40.26,40.26,40.25,40.25,7700.0,25.93,25.93,25.9235,25.9235,7700.0
2007-07-12 15:05:00,40.25,40.26,40.22,40.25,20600.0,25.9235,25.93,25.9042,25.9235,20600.0
2007-07-12 15:10:00,40.24,40.26,40.24,40.25,18200.0,25.9171,25.93,25.9171,25.9235,18200.0
2007-07-12 15:15:00,40.26,40.29,40.24,40.27,25400.0,25.93,25.9493,25.9171,25.9364,25400.0
2007-07-12 15:20:00,40.28,40.3,40.28,40.3,18000.0,25.9428,25.9557,25.9428,25.9557,18000.0
2007-07-12 15:25:00,40.3,40.36,40.29,40.35,29800.0,25.9557,25.9944,25.9493,25.9879,29800.0
2007-07-12 15:30:00,40.35,40.4,40.28,40.29,40600.0,25.9879,26.0201,25.9428,25.9493,40600.0
2007-07-12 15:35:00,40.3,40.4,40.29,40.38,35700.0,25.9557,26.0201,25.9493,26.0073,35700.0
2007-07-12 15:40:00,40.37,40.4,40.35,40.37,33200.0,26.0008,26.0201,25.9879,26.0008,33200.0
2007-07-12 15:45:00,40.36,40.38,40.3,40.38,33100.0,25.9944,26.0073,25.9557,26.0073,33100.0
2007-07-12 15:50:00,40.38,40.4,40.33,40.35,35100.0,26.0073,26.0201,25.9751,25.9879,35100.0
2007-07-12 15:55:00,40.34,40.39,40.3,40.39,84800.0,25.9815,26.0137,25.9557,26.0137,84800.0
2007-07-13 09:30:00,40.19,40.23,40.07,40.07,34500.0,25.8849,25.9106,25.8076,25.8076,34500.0
2007-07-13 09:35:00,40.1,40.21,40.0,40.1,40900.0,25.8269,25.8978,25.7625,25.8269,40900.0
2007-07-13 09:40:00,40.07,40.2,40.05,40.12,28000.0,25.8076,25.8913,25.7947,25.8398,28000.0
2007-07-13 09:45:00,40.11,40.18,40.11,40.16,44000.0,25.8334,25.8784,25.8334,25.8656,44000.0
2007-07-13 09:50:00,40.17,40.17,40.07,40.07,30400.0,25.872,25.872,25.8076,25.8076,30400.0
2007-07-13 09:55:00,40.05,40.07,40.0,40.03,27400.0,25.7947,25.8076,25.7625,25.7818,27400.0
2007-07-13 10:00:00,40.05,40.14,40.03,40.08,34400.0,25.7947,25.8527,25.7818,25.814,34400.0
2007-07-13 10:05:00,40.08,40.09,39.94,39.98,74200.0,25.814,25.8205,25.7239,25.7496,74200.0
2007-07-13 10:10:00,39.99,40.02,39.97,40.0,36800.0,25.7561,25.7754,25.7432,25.7625,36800.0
2007-07-13 10:15:00,40.0,40.04,39.98,39.99,33000.0,25.7625,25.7883,25.7496,25.7561,33000.0
2007-07-13 10:20:00,39.98,40.01,39.96,39.99,18200.0,25.7496,25.769,25.7367,25.7561,18200.0
2007-07-13 10:25:00,39.98,39.98,39.9,39.93,22300.0,25.7496,25.7496,25.6981,25.7174,22300.0
2007-07-13 10:30:00,39.92,39.97,39.92,39.97,11100.0,25.711,25.7432,25.711,25.7432,11100.0
2007-07-13 10:35:00,39.97,40.01,39.96,39.98,22600.0,25.7432,25.769,25.7367,25.7496,22600.0
2007-07-13 10:40:00,39.98,40.01,39.96,39.99,15400.0,25.7496,25.769,25.7367,25.7561,15400.0
2007-07-13 10:45:00,39.99,40.01,39.95,40.0,16300.0,25.7561,25.769,25.7303,25.7625,16300.0
2007-07-13 10:50:00,40.0,40.01,39.97,39.99,11900.0,25.7625,25.769,25.7432,25.7561,11900.0
2007-07-13 10:55:00,39.98,40.02,39.98,40.0,23900.0,25.7496,25.7754,25.7496,25.7625,23900.0
2007-07-13 11:00:00,39.98,40.01,39.98,40.0,16800.0,25.7496,25.769,25.7496,25.7625,16800.0
2007-07-13 11:05:00,40.0,40.01,39.99,40.0,4000.0,25.7625,25.769,25.7561,25.7625,4000.0
2007-07-13 11:10:00,40.01,40.01,39.99,40.01,28600.0,25.769,25.769,25.7561,25.769,28600.0
2007-07-13 11:15:00,40.0,40.01,40.0,40.0,17400.0,25.7625,25.769,25.7625,25.7625,17400.0
2007-07-13 11:20:00,40.0,40.06,40.0,40.05,20800.0,25.7625,25.8012,25.7625,25.7947,20800.0
2007-07-13 11:25:00,40.04,40.04,40.02,40.02,10700.0,25.7883,25.7883,25.7754,25.7754,10700.0
2007-07-13 11:30:00,40.02,40.03,39.97,39.99,19800.0,25.7754,25.7818,25.7432,25.7561,19800.0
2007-07-13 11:35:00,39.99,40.01,39.99,40.01,20500.0,25.7561,25.769,25.7561,25.769,20500.0
2007-07-13 11:40:00,40.01,40.01,39.97,39.99,18400.0,25.769,25.769,25.7432,25.7561,18400.0
2007-07-13 11:45:00,40.0,40.02,39.98,40.02,17000.0,25.7625,25.7754,25.7496,25.7754,17000.0
2007-07-13 11:50:00,40.01,40.02,40.0,40.01,11200.0,25.769,25.7754,25.7625,25.769,11200.0
2007-07-13 11:55:00,40.01,40.02,39.99,40.0,15700.0,25.769,25.7754,25.7561,25.7625,15700.0
2007-07-13 12:00:00,40.0,40.01,39.93,39.94,20300.0,25.7625,25.769,25.7174,25.7239,20300.0
2007-07-13 12:05:00,39.94,39.96,39.93,39.94,22300.0,25.7239,25.7367,25.7174,25.7239,22300.0
2007-07-13 12:10:00,39.94,39.96,39.93,39.95,9300.0,25.7239,25.7367,25.7174,25.7303,9300.0
2007-07-13 12:15:00,39.94,39.96,39.94,39.96,11100.0,25.7239,25.7367,25.7239,25.7367,11100.0
2007-07-13 12:20:00,39.97,39.99,39.95,39.99,12500.0,25.7432,25.7561,25.7303,25.7561,12500.0
2007-07-13 12:25:00,39.98,39.98,39.96,39.97,12000.0,25.7496,25.7496,25.7367,25.7432,12000.0
2007-07-13 12:30:00,39.98,39.99,39.97,39.98,14000.0,25.7496,25.7561,25.7432,25.7496,14000.0
2007-07-13 12:35:00,39.98,39.99,39.97,39.99,9000.0,25.7496,25.7561,25.7432,25.7561,9000.0
2007-07-13 12:40:00,39.99,40.0,39.99,39.99,6400.0,25.7561,25.7625,25.7561,25.7561,6400.0
2007-07-13 12:45:00,39.99,40.0,39.99,40.0,9300.0,25.7561,25.7625,25.7561,25.7625,9300.0
2007-07-13 12:50:00,40.0,40.01,39.99,40.01,4300.0,25.7625,25.769,25.7561,25.769,4300.0
2007-07-13 12:55:00,40.01,40.01,39.98,39.99,25700.0,25.769,25.769,25.7496,25.7561,25700.0
2007-07-13 13:00:00,39.99,40.01,39.99,40.0,11400.0,25.7561,25.769,25.7561,25.7625,11400.0
2007-07-13 13:05:00,40.0,40.01,39.98,39.99,18400.0,25.7625,25.769,25.7496,25.7561,18400.0
2007-07-13 13:10:00,39.98,40.0,39.98,39.99,1800.0,25.7496,25.7625,25.7496,25.7561,1800.0
2007-07-13 13:15:00,39.99,40.01,39.99,40.01,4400.0,25.7561,25.769,25.7561,25.769,4400.0
2007-07-13 13:20:00,40.01,40.02,39.99,40.02,18000.0,25.769,25.7754,25.7561,25.7754,18000.0
2007-07-13 13:25:00,40.04,40.09,40.04,40.07,8400.0,25.7883,25.8205,25.7883,25.8076,8400.0
2007-07-13 13:30:00,40.07,40.09,40.07,40.09,4100.0,25.8076,25.8205,25.8076,25.8205,4100.0
2007-07-13 13:35:00,40.09,40.09,40.04,40.06,26500.0,25.8205,25.8205,25.7883,25.8012,26500.0
2007-07-13 13:40:00,40.05,40.07,40.02,40.07,21400.0,25.7947,25.8076,25.7754,25.8076,21400.0
2007-07-13 13:45:00,40.08,40.09,40.02,40.03,12100.0,25.814,25.8205,25.7754,25.7818,12100.0
2007-07-13 13:50:00,40.03,40.06,39.98,40.03,20600.0,25.7818,25.8012,25.7496,25.7818,20600.0
2007-07-13 13:55:00,40.03,40.05,40.03,40.03,4700.0,25.7818,25.7947,25.7818,25.7818,4700.0
2007-07-13 14:00:00,40.03,40.07,40.01,40.06,8700.0,25.7818,25.8076,25.769,25.8012,8700.0
2007-07-13 14:05:00,40.06,40.07,40.03,40.06,40200.0,25.8012,25.8076,25.7818,25.8012,40200.0
2007-07-13 14:10:00,40.06,40.06,40.05,40.05,19300.0,25.8012,25.8012,25.7947,25.7947,19300.0
2007-07-13 14:15:00,40.05,40.05,40.02,40.02,18500.0,25.7947,25.7947,25.7754,25.7754,18500.0
2007-07-13 14:20:00,40.02,40.05,40.02,40.04,9800.0,25.7754,25.7947,25.7754,25.7883,9800.0
2007-07-13 14:25:00,40.04,40.04,39.97,40.01,55700.0,25.7883,25.7883,25.7432,25.769,55700.0
2007-07-13 14:30:00,40.01,40.03,39.99,40.0,20200.0,25.769,25.7818,25.7561,25.7625,20200.0
2007-07-13 14:35:00,40.01,40.02,39.99,40.01,25200.0,25.769,25.7754,25.7561,25.769,25200.0
2007-07-13 14:40:00,40.01,40.03,40.0,40.03,43300.0,25.769,25.7818,25.7625,25.7818,43300.0
2007-07-13 14:45:00,40.03,40.04,40.02,40.03,13400.0,25.7818,25.7883,25.7754,25.7818,13400.0
2007-07-13 14:50:00,40.03,40.05,40.0,40.01,35300.0,25.7818,25.7947,25.7625,25.769,35300.0
2007-07-13 14:55:00,40.01,40.03,40.0,40.03,43900.0,25.769,25.7818,25.7625,25.7818,43900.0
2007-07-13 15:00:00,40.03,40.04,40.0,40.02,19200.0,25.7818,25.7883,25.7625,25.7754,19200.0
2007-07-13 15:05:00,40.02,40.03,40.01,40.02,25100.0,25.7754,25.7818,25.769,25.7754,25100.0
2007-07-13 15:10:00,40.02,40.02,39.99,40.01,50600.0,25.7754,25.7754,25.7561,25.769,50600.0
2007-07-13 15:15:00,40.01,40.05,40.01,40.05,15100.0,25.769,25.7947,25.769,25.7947,15100.0
2007-07-13 15:20:00,40.05,40.06,40.04,40.05,17100.0,25.7947,25.8012,25.7883,25.7947,17100.0
2007-07-13 15:25:00,40.05,40.05,40.04,40.04,14400.0,25.7947,25.7947,25.7883,25.7883,14400.0
2007-07-13 15:30:00,40.04,40.05,40.02,40.02,29300.0,25.7883,25.7947,25.7754,25.7754,29300.0
2007-07-13 15:35:00,40.02,40.04,40.02,40.03,16200.0,25.7754,25.7883,25.7754,25.7818,16200.0
2007-07-13 15:40:00,40.03,40.05,40.01,40.04,58100.0,25.7818,25.7947,25.769,25.7883,58100.0
2007-07-13 15:45:00,40.04,40.05,39.99,40.02,24000.0,25.7883,25.7947,25.7561,25.7754,24000.0
2007-07-13 15:50:00,40.02,40.05,40.01,40.04,15400.0,25.7754,25.7947,25.769,25.7883,15400.0
2007-07-13 15:55:00,40.04,40.04,39.98,39.98,132400.0,25.7883,25.7883,25.7496,25.7496,132400.0
2007-07-16 09:30:00,39.73,39.9,39.71,39.85,48700.0,25.5886,25.6981,25.5757,25.6659,48700.0
2007-07-16 09:35:00,39.89,39.95,39.85,39.85,18300.0,25.6917,25.7303,25.6659,25.6659,18300.0
2007-07-16 09:40:00,39.87,39.95,39.85,39.95,16300.0,25.6788,25.7303,25.6659,25.7303,16300.0
2007-07-16 09:45:00,39.95,39.98,39.9,39.94,44200.0,25.7303,25.7496,25.6981,25.7239,44200.0
2007-07-16 09:50:00,39.95,39.95,39.9,39.92,18000.0,25.7303,25.7303,25.6981,25.711,18000.0
2007-07-16 09:55:00,39.92,39.99,39.92,39.98,24800.0,25.711,25.7561,25.711,25.7496,24800.0
2007-07-16 10:00:00,39.98,39.99,39.9,39.91,33200.0,25.7496,25.7561,25.6981,25.7045,33200.0
2007-07-16 10:05:00,39.91,39.93,39.82,39.89,45200.0,25.7045,25.7174,25.6466,25.6917,45200.0
2007-07-16 10:10:00,39.88,39.88,39.79,39.8,45000.0,25.6852,25.6852,25.6273,25.6337,45000.0
2007-07-16 10:15:00,39.81,39.96,39.81,39.95,21500.0,25.6401,25.7367,25.6401,25.7303,21500.0
2007-07-16 10:20:00,39.94,39.95,39.83,39.86,34000.0,25.7239,25.7303,25.653,25.6723,34000.0
2007-07-16 10:25:00,39.86,39.94,39.82,39.84,37600.0,25.6723,25.7239,25.6466,25.6595,37600.0
2007-07-16 10:30:00,39.83,39.88,39.83,39.88,19000.0,25.653,25.6852,25.653,25.6852,19000.0
2007-07-16 10:35:00,39.9,39.94,39.88,39.91,15800.0,25.6981,25.7239,25.6852,25.7045,15800.0
2007-07-16 10:40:00,39.9,39.92,39.86,39.92,10400.0,25.6981,25.711,25.6723,25.711,10400.0
2007-07-16 10:45:00,39.93,39.94,39.92,39.93,12600.0,25.7174,25.7239,25.711,25.7174,12600.0
2007-07-16 10:50:00,39.92,39.93,39.89,39.91,6100.0,25.711,25.7174,25.6917,25.7045,6100.0
2007-07-16 10:55:00,39.91,39.94,39.89,39.91,11300.0,25.7045,25.7239,25.6917,25.7045,11300.0
2007-07-16 11:00:00,39.92,39.95,39.91,39.93,12800.0,25.711,25.7303,25.7045,25.7174,12800.0
2007-07-16 11:05:00,39.94,39.96,39.93,39.93,19800.0,25.7239,25.7367,25.7174,25.7174,19800.0
2007-07-16 11:10:00,39.94,39.94,39.93,39.94,6300.0,25.7239,25.7239,25.7174,25.7239,6300.0
2007-07-16 11:15:00,39.94,39.96,39.94,39.95,15700.0,25.7239,25.7367,25.7239,25.7303,15700.0
2007-07-16 11:20:00,39.95,39.97,39.94,39.96,8400.0,25.7303,25.7432,25.7239,25.7367,8400.0
2007-07-16 11:25:00,39.97,39.97,39.94,39.94,8800.0,25.7432,25.7432,25.7239,25.7239,8800.0
2007-07-16 11:30:00,39.94,39.97,39.94,39.96,23400.0,25.7239,25.7432,25.7239,25.7367,23400.0
2007-07-16 11:35:00,39.95,39.96,39.94,39.95,7700.0,25.7303,25.7367,25.7239,25.7303,7700.0
2007-07-16 11:40:00,39.96,39.96,39.94,39.95,11900.0,25.7367,25.7367,25.7239,25.7303,11900.0
2007-07-16 11:45:00,39.95,39.96,39.94,39.96,10300.0,25.7303,25.7367,25.7239,25.7367,10300.0
2007-07-16 11:50:00,39.96,39.96,39.94,39.95,14200.0,25.7367,25.7367,25.7239,25.7303,14200.0
2007-07-16 11:55:00,39.95,39.96,39.95,39.96,8200.0,25.7303,25.7367,25.7303,25.7367,8200.0
2007-07-16 12:00:00,39.96,39.96,39.95,39.96,6400.0,25.7367,25.7367,25.7303,25.7367,6400.0
2007-07-16 12:05:00,39.96,39.96,39.95,39.95,6900.0,25.7367,25.7367,25.7303,25.7303,6900.0
2007-07-16 12:10:00,39.95,39.96,39.94,39.95,21100.0,25.7303,25.7367,25.7239,25.7303,21100.0
2007-07-16 12:15:00,39.95,39.96,39.94,39.95,16300.0,25.7303,25.7367,25.7239,25.7303,16300.0
2007-07-16 12:20:00,39.95,39.96,39.94,39.95,9800.0,25.7303,25.7367,25.7239,25.7303,9800.0
2007-07-16 12:25:00,39.95,39.99,39.95,39.99,17700.0,25.7303,25.7561,25.7303,25.7561,17700.0
2007-07-16 12:30:00,39.98,39.99,39.98,39.99,3900.0,25.7496,25.7561,25.7496,25.7561,3900.0
2007-07-16 12:35:00,39.99,40.0,39.97,39.97,11000.0,25.7561,25.7625,25.7432,25.7432,11000.0
2007-07-16 12:40:00,39.97,39.98,39.96,39.96,5500.0,25.7432,25.7496,25.7367,25.7367,5500.0
2007-07-16 12:45:00,39.96,39.97,39.94,39.94,11000.0,25.7367,25.7432,25.7239,25.7239,11000.0
2007-07-16 12:50:00,39.94,39.96,39.88,39.89,41200.0,25.7239,25.7367,25.6852,25.6917,41200.0
2007-07-16 12:55:00,39.89,39.92,39.88,39.91,26500.0,25.6917,25.711,25.6852,25.7045,26500.0
2007-07-16 13:00:00,39.91,39.92,39.91,39.91,5200.0,25.7045,25.711,25.7045,25.7045,5200.0
2007-07-16 13:05:00,39.92,39.92,39.86,39.87,21200.0,25.711,25.711,25.6723,25.6788,21200.0
2007-07-16 13:10:00,39.88,39.88,39.86,39.87,9500.0,25.6852,25.6852,25.6723,25.6788,9500.0
2007-07-16 13:15:00,39.88,39.89,39.86,39.86,17100.0,25.6852,25.6917,25.6723,25.6723,17100.0
2007-07-16 13:20:00,39.87,39.88,39.86,39.87,6200.0,25.6788,25.6852,25.6723,25.6788,6200.0
2007-07-16 13:25:00,39.87,39.89,39.86,39.88,9300.0,25.6788,25.6917,25.6723,25.6852,9300.0
2007-07-16 13:30:00,39.88,39.88,39.85,39.86,6100.0,25.6852,25.6852,25.6659,25.6723,6100.0
2007-07-16 13:35:00,39.86,39.88,39.84,39.87,16700.0,25.6723,25.6852,25.6595,25.6788,16700.0
2007-07-16 13:40:00,39.88,39.89,39.88,39.88,7300.0,25.6852,25.6917,25.6852,25.6852,7300.0
2007-07-16 13:45:00,39.87,39.9,39.87,39.9,5500.0,25.6788,25.6981,25.6788,25.6981,5500.0
2007-07-16 13:50:00,39.89,39.9,39.82,39.83,18200.0,25.6917,25.6981,25.6466,25.653,18200.0
2007-07-16 13:55:00,39.82,39.85,39.79,39.84,12100.0,25.6466,25.6659,25.6273,25.6595,12100.0
2007-07-16 14:00:00,39.84,39.85,39.8,39.83,7900.0,25.6595,25.6659,25.6337,25.653,7900.0
2007-07-16 14:05:00,39.83,39.89,39.83,39.88,14700.0,25.653,25.6917,25.653,25.6852,14700.0
2007-07-16 14:10:00,39.89,39.89,39.88,39.89,7100.0,25.6917,25.6917,25.6852,25.6917,7100.0
2007-07-16 14:15:00,39.89,39.9,39.88,39.89,7900.0,25.6917,25.6981,25.6852,25.6917,7900.0
2007-07-16 14:20:00,39.89,39.9,39.89,39.9,10000.0,25.6917,25.6981,25.6917,25.6981,10000.0
2007-07-16 14:25:00,39.9,39.93,39.88,39.9,20000.0,25.6981,25.7174,25.6852,25.6981,20000.0
2007-07-16 14:30:00,39.89,39.9,39.89,39.89,8000.0,25.6917,25.6981,25.6917,25.6917,8000.0
2007-07-16 14:35:00,39.88,39.89,39.85,39.87,11300.0,25.6852,25.6917,25.6659,25.6788,11300.0
2007-07-16 14:40:00,39.86,39.91,39.86,39.9,16100.0,25.6723,25.7045,25.6723,25.6981,16100.0
2007-07-16 14:45:00,39.89,39.9,39.88,39.89,8900.0,25.6917,25.6981,25.6852,25.6917,8900.0
2007-07-16 14:50:00,39.89,39.9,39.85,39.87,10100.0,25.6917,25.6981,25.6659,25.6788,10100.0
2007-07-16 14:55:00,39.87,39.92,39.87,39.92,15400.0,25.6788,25.711,25.6788,25.711,15400.0
2007-07-16 15:00:00,39.92,39.92,39.87,39.89,19200.0,25.711,25.711,25.6788,25.6917,19200.0
2007-07-16 15:05:00,39.9,39.92,39.89,39.91,18600.0,25.6981,25.711,25.6917,25.7045,18600.0
2007-07-16 15:10:00,39.9,39.92,39.9,39.92,9800.0,25.6981,25.711,25.6981,25.711,9800.0
2007-07-16 15:15:00,39.92,39.94,39.91,39.93,13800.0,25.711,25.7239,25.7045,25.7174,13800.0
2007-07-16 15:20:00,39.93,39.93,39.91,39.92,17400.0,25.7174,25.7174,25.7045,25.711,17400.0
2007-07-16 15:25:00,39.93,39.93,39.89,39.9,10500.0,25.7174,25.7174,25.6917,25.6981,10500.0
2007-07-16 15:30:00,39.9,39.92,39.89,39.9,20600.0,25.6981,25.711,25.6917,25.6981,20600.0
2007-07-16 15:35:00,39.9,39.9,39.89,39.9,23100.0,25.6981,25.6981,25.6917,25.6981,23100.0
2007-07-16 15:40:00,39.89,39.9,39.83,39.86,28600.0,25.6917,25.6981,25.653,25.6723,28600.0
2007-07-16 15:45:00,39.86,39.91,39.86,39.9,28200.0,25.6723,25.7045,25.6723,25.6981,28200.0
2007-07-16 15:50:00,39.89,39.9,39.85,39.89,28900.0,25.6917,25.6981,25.6659,25.6917,28900.0
2007-07-16 15:55:00,39.89,39.9,39.85,39.86,29800.0,25.6917,25.6981,25.6659,25.6723,29800.0
2007-07-17 09:30:00,39.54,39.54,39.54,39.54,100.0,25.4662,25.4662,25.4662,25.4662,100.0
2007-07-17 09:35:00,39.9,39.9,39.79,39.9,35800.0,25.6981,25.6981,25.6273,25.6981,35800.0
2007-07-17 09:40:00,39.9,39.9,39.85,39.89,21900.0,25.6981,25.6981,25.6659,25.6917,21900.0
2007-07-17 09:45:00,39.89,39.9,39.86,39.87,18500.0,25.6917,25.6981,25.6723,25.6788,18500.0
2007-07-17 09:50:00,39.87,39.9,39.75,39.76,39000.0,25.6788,25.6981,25.6015,25.6079,39000.0
2007-07-17 09:55:00,39.76,39.81,39.72,39.77,34100.0,25.6079,25.6401,25.5822,25.6144,34100.0
2007-07-17 10:00:00,39.76,39.81,39.75,39.78,30400.0,25.6079,25.6401,25.6015,25.6208,30400.0
2007-07-17 10:05:00,39.78,39.8,39.7,39.76,38000.0,25.6208,25.6337,25.5693,25.6079,38000.0
2007-07-17 10:10:00,39.76,39.78,39.7,39.7,283300.0,25.6079,25.6208,25.5693,25.5693,283300.0
2007-07-17 10:15:00,39.7,39.72,39.68,39.72,33800.0,25.5693,25.5822,25.5564,25.5822,33800.0
2007-07-17 10:20:00,39.72,39.79,39.71,39.78,26200.0,25.5822,25.6273,25.5757,25.6208,26200.0
2007-07-17 10:25:00,39.79,39.84,39.78,39.83,37400.0,25.6273,25.6595,25.6208,25.653,37400.0
2007-07-17 10:30:00,39.83,39.83,39.8,39.82,15400.0,25.653,25.653,25.6337,25.6466,15400.0
2007-07-17 10:35:00,39.82,39.85,39.81,39.82,17700.0,25.6466,25.6659,25.6401,25.6466,17700.0
2007-07-17 10:40:00,39.82,39.82,39.79,39.81,12300.0,25.6466,25.6466,25.6273,25.6401,12300.0
2007-07-17 10:45:00,39.81,39.82,39.79,39.8,16600.0,25.6401,25.6466,25.6273,25.6337,16600.0
2007-07-17 10:50:00,39.8,39.82,39.77,39.77,12500.0,25.6337,25.6466,25.6144,25.6144,12500.0
2007-07-17 10:55:00,39.78,39.8,39.77,39.78,18500.0,25.6208,25.6337,25.6144,25.6208,18500.0
2007-07-17 11:00:00,39.79,39.82,39.75,39.8,82700.0,25.6273,25.6466,25.6015,25.6337,82700.0
2007-07-17 11:05:00,39.79,39.86,39.79,39.85,31900.0,25.6273,25.6723,25.6273,25.6659,31900.0
2007-07-17 11:10:00,39.85,39.86,39.8,39.82,26800.0,25.6659,25.6723,25.6337,25.6466,26800.0
2007-07-17 11:15:00,39.81,39.82,39.78,39.81,18000.0,25.6401,25.6466,25.6208,25.6401,18000.0
2007-07-17 11:20:00,39.8,39.85,39.79,39.83,21900.0,25.6337,25.6659,25.6273,25.653,21900.0
2007-07-17 11:25:00,39.83,39.84,39.77,39.78,76500.0,25.653,25.6595,25.6144,25.6208,76500.0
2007-07-17 11:30:00,39.78,39.79,39.73,39.78,26100.0,25.6208,25.6273,25.5886,25.6208,26100.0
2007-07-17 11:35:00,39.79,39.8,39.76,39.76,10600.0,25.6273,25.6337,25.6079,25.6079,10600.0
2007-07-17 11:40:00,39.76,39.79,39.76,39.79,6800.0,25.6079,25.6273,25.6079,25.6273,6800.0
2007-07-17 11:45:00,39.79,39.82,39.79,39.81,18900.0,25.6273,25.6466,25.6273,25.6401,18900.0
2007-07-17 11:50:00,39.81,39.82,39.8,39.81,9500.0,25.6401,25.6466,25.6337,25.6401,9500.0
2007-07-17 11:55:00,39.81,39.81,39.75,39.78,32500.0,25.6401,25.6401,25.6015,25.6208,32500.0
2007-07-17 12:00:00,39.78,39.78,39.7,39.73,19000.0,25.6208,25.6208,25.5693,25.5886,19000.0
2007-07-17 12:05:00,39.74,39.77,39.7,39.74,26600.0,25.5951,25.6144,25.5693,25.5951,26600.0
2007-07-17 12:10:00,39.74,39.75,39.65,39.65,63400.0,25.5951,25.6015,25.5371,25.5371,63400.0
2007-07-17 12:15:00,39.64,39.7,39.61,39.67,51300.0,25.5306,25.5693,25.5113,25.55,51300.0
2007-07-17 12:20:00,39.66,39.73,39.63,39.68,30700.0,25.5435,25.5886,25.5242,25.5564,30700.0
2007-07-17 12:25:00,39.67,39.67,39.56,39.56,58500.0,25.55,25.55,25.4791,25.4791,58500.0
2007-07-17 12:30:00,39.56,39.56,39.52,39.55,32600.0,25.4791,25.4791,25.4534,25.4727,32600.0
2007-07-17 12:35:00,39.55,39.55,39.46,39.49,48100.0,25.4727,25.4727,25.4147,25.434,48100.0
2007-07-17 12:40:00,39.49,39.56,39.48,39.54,21500.0,25.434,25.4791,25.4276,25.4662,21500.0
2007-07-17 12:45:00,39.53,39.55,39.52,39.55,11800.0,25.4598,25.4727,25.4534,25.4727,11800.0
2007-07-17 12:50:00,39.55,39.55,39.51,39.55,23900.0,25.4727,25.4727,25.4469,25.4727,23900.0
2007-07-17 12:55:00,39.54,39.6,39.54,39.58,19000.0,25.4662,25.5049,25.4662,25.492,19000.0
2007-07-17 13:00:00,39.57,39.58,39.51,39.56,20600.0,25.4856,25.492,25.4469,25.4791,20600.0
2007-07-17 13:05:00,39.57,39.59,39.55,39.56,17700.0,25.4856,25.4984,25.4727,25.4791,17700.0
2007-07-17 13:10:00,39.56,39.59,39.55,39.59,16200.0,25.4791,25.4984,25.4727,25.4984,16200.0
2007-07-17 13:15:00,39.59,39.6,39.53,39.54,17900.0,25.4984,25.5049,25.4598,25.4662,17900.0
2007-07-17 13:20:00,39.54,39.56,39.53,39.53,15500.0,25.4662,25.4791,25.4598,25.4598,15500.0
2007-07-17 13:25:00,39.54,39.54,39.52,39.54,12900.0,25.4662,25.4662,25.4534,25.4662,12900.0
2007-07-17 13:30:00,39.54,39.57,39.53,39.57,6900.0,25.4662,25.4856,25.4598,25.4856,6900.0
2007-07-17 13:35:00,39.57,39.62,39.57,39.6,258700.0,25.4856,25.5178,25.4856,25.5049,258700.0
2007-07-17 13:40:00,39.61,39.63,39.57,39.57,27700.0,25.5113,25.5242,25.4856,25.4856,27700.0
2007-07-17 13:45:00,39.57,39.6,39.55,39.6,21400.0,25.4856,25.5049,25.4727,25.5049,21400.0
2007-07-17 13:50:00,39.6,39.61,39.56,39.57,148200.0,25.5049,25.5113,25.4791,25.4856,148200.0
2007-07-17 13:55:00,39.58,39.61,39.54,39.61,22800.0,25.492,25.5113,25.4662,25.5113,22800.0
2007-07-17 14:00:00,39.61,39.62,39.6,39.61,13300.0,25.5113,25.5178,25.5049,25.5113,13300.0
2007-07-17 14:05:00,39.62,39.68,39.61,39.67,17000.0,25.5178,25.5564,25.5113,25.55,17000.0
2007-07-17 14:10:00,39.67,39.76,39.67,39.76,15900.0,25.55,25.6079,25.55,25.6079,15900.0
2007-07-17 14:15:00,39.76,39.76,39.73,39.74,33100.0,25.6079,25.6079,25.5886,25.5951,33100.0
2007-07-17 14:20:00,39.75,39.76,39.73,39.74,11000.0,25.6015,25.6079,25.5886,25.5951,11000.0
2007-07-17 14:25:00,39.74,39.75,39.72,39.74,20700.0,25.5951,25.6015,25.5822,25.5951,20700.0
2007-07-17 14:30:00,39.75,39.75,39.74,39.75,20300.0,25.6015,25.6015,25.5951,25.6015,20300.0
2007-07-17 14:35:00,39.75,39.77,39.74,39.77,31300.0,25.6015,25.6144,25.5951,25.6144,31300.0
2007-07-17 14:40:00,39.77,39.8,39.76,39.76,31500.0,25.6144,25.6337,25.6079,25.6079,31500.0
2007-07-17 14:45:00,39.77,39.77,39.73,39.76,24700.0,25.6144,25.6144,25.5886,25.6079,24700.0
2007-07-17 14:50:00,39.75,39.76,39.73,39.74,14300.0,25.6015,25.6079,25.5886,25.5951,14300.0
2007-07-17 14:55:00,39.75,39.8,39.74,39.8,14600.0,25.6015,25.6337,25.5951,25.6337,14600.0
2007-07-17 15:00:00,39.8,39.8,39.79,39.79,13000.0,25.6337,25.6337,25.6273,25.6273,13000.0
2007-07-17 15:05:00,39.79,39.81,39.79,39.81,27700.0,25.6273,25.6401,25.6273,25.6401,27700.0
2007-07-17 15:10:00,39.81,39.82,39.8,39.81,6100.0,25.6401,25.6466,25.6337,25.6401,6100.0
2007-07-17 15:15:00,39.81,39.83,39.81,39.82,14500.0,25.6401,25.653,25.6401,25.6466,14500.0
2007-07-17 15:20:00,39.83,39.83,39.77,39.8,49300.0,25.653,25.653,25.6144,25.6337,49300.0
2007-07-17 15:25:00,39.79,39.83,39.78,39.83,30600.0,25.6273,25.653,25.6208,25.653,30600.0
2007-07-17 15:30:00,39.83,39.84,39.78,39.81,30700.0,25.653,25.6595,25.6208,25.6401,30700.0
2007-07-17 15:35:00,39.8,39.82,39.79,39.81,20900.0,25.6337,25.6466,25.6273,25.6401,20900.0
2007-07-17 15:40:00,39.81,39.81,39.76,39.76,45100.0,25.6401,25.6401,25.6079,25.6079,45100.0
2007-07-17 15:45:00,39.76,39.81,39.76,39.8,22400.0,25.6079,25.6401,25.6079,25.6337,22400.0
2007-07-17 15:50:00,39.8,39.82,39.77,39.8,63300.0,25.6337,25.6466,25.6144,25.6337,63300.0
2007-07-17 15:55:00,39.81,39.86,39.79,39.8,66200.0,25.6401,25.6723,25.6273,25.6337,66200.0
2007-07-18 09:30:00,39.39,39.58,39.38,39.57,77800.0,25.3696,25.492,25.3632,25.4856,77800.0
2007-07-18 09:35:00,39.55,39.64,39.5,39.59,29800.0,25.4727,25.5306,25.4405,25.4984,29800.0
2007-07-18 09:40:00,39.61,39.69,39.6,39.64,28600.0,25.5113,25.5629,25.5049,25.5306,28600.0
2007-07-18 09:45:00,39.64,39.74,39.64,39.73,39100.0,25.5306,25.5951,25.5306,25.5886,39100.0
2007-07-18 09:50:00,39.72,39.73,39.69,39.69,19200.0,25.5822,25.5886,25.5629,25.5629,19200.0
2007-07-18 09:55:00,39.68,39.69,39.6,39.63,27000.0,25.5564,25.5629,25.5049,25.5242,27000.0
2007-07-18 10:00:00,39.64,39.69,39.56,39.64,44700.0,25.5306,25.5629,25.4791,25.5306,44700.0
2007-07-18 10:05:00,39.63,39.65,39.55,39.57,42800.0,25.5242,25.5371,25.4727,25.4856,42800.0
2007-07-18 10:10:00,39.57,39.63,39.57,39.6,57200.0,25.4856,25.5242,25.4856,25.5049,57200.0
2007-07-18 10:15:00,39.59,39.62,39.57,39.62,24100.0,25.4984,25.5178,25.4856,25.5178,24100.0
2007-07-18 10:20:00,39.63,39.68,39.6,39.61,43900.0,25.5242,25.5564,25.5049,25.5113,43900.0
2007-07-18 10:25:00,39.63,39.69,39.62,39.64,34600.0,25.5242,25.5629,25.5178,25.5306,34600.0
2007-07-18 10:30:00,39.63,39.63,39.57,39.57,54200.0,25.5242,25.5242,25.4856,25.4856,54200.0
2007-07-18 10:35:00,39.58,39.63,39.54,39.54,32700.0,25.492,25.5242,25.4662,25.4662,32700.0
2007-07-18 10:40:00,39.54,39.56,39.52,39.52,47600.0,25.4662,25.4791,25.4534,25.4534,47600.0
2007-07-18 10:45:00,39.52,39.59,39.49,39.54,47500.0,25.4534,25.4984,25.434,25.4662,47500.0
2007-07-18 10:50:00,39.55,39.59,39.49,39.57,54600.0,25.4727,25.4984,25.434,25.4856,54600.0
2007-07-18 10:55:00,39.58,39.6,39.57,39.59,23000.0,25.492,25.5049,25.4856,25.4984,23000.0
2007-07-18 11:00:00,39.58,39.59,39.52,39.54,12800.0,25.492,25.4984,25.4534,25.4662,12800.0
2007-07-18 11:05:00,39.56,39.61,39.55,39.57,16600.0,25.4791,25.5113,25.4727,25.4856,16600.0
2007-07-18 11:10:00,39.56,39.58,39.55,39.55,10100.0,25.4791,25.492,25.4727,25.4727,10100.0
2007-07-18 11:15:00,39.55,39.61,39.55,39.6,36400.0,25.4727,25.5113,25.4727,25.5049,36400.0
2007-07-18 11:20:00,39.61,39.62,39.54,39.55,19600.0,25.5113,25.5178,25.4662,25.4727,19600.0
2007-07-18 11:25:00,39.55,39.55,39.46,39.53,17600.0,25.4727,25.4727,25.4147,25.4598,17600.0
2007-07-18 11:30:00,39.52,39.53,39.45,39.46,27700.0,25.4534,25.4598,25.4083,25.4147,27700.0
2007-07-18 11:35:00,39.46,39.46,39.33,39.41,38600.0,25.4147,25.4147,25.331,25.3825,38600.0
2007-07-18 11:40:00,39.41,39.49,39.4,39.49,48300.0,25.3825,25.434,25.3761,25.434,48300.0
2007-07-18 11:45:00,39.48,39.5,39.38,39.38,23300.0,25.4276,25.4405,25.3632,25.3632,23300.0
2007-07-18 11:50:00,39.38,39.39,39.3,39.3,14200.0,25.3632,25.3696,25.3117,25.3117,14200.0
2007-07-18 11:55:00,39.3,39.3,39.24,39.26,18600.0,25.3117,25.3117,25.273,25.2859,18600.0
2007-07-18 12:00:00,39.27,39.31,39.22,39.29,20300.0,25.2923,25.3181,25.2601,25.3052,20300.0
2007-07-18 12:05:00,39.3,39.4,39.3,39.36,19100.0,25.3117,25.3761,25.3117,25.3503,19100.0
2007-07-18 12:10:00,39.37,39.44,39.34,39.43,17800.0,25.3568,25.4018,25.3374,25.3954,17800.0
2007-07-18 12:15:00,39.43,39.45,39.26,39.29,25800.0,25.3954,25.4083,25.2859,25.3052,25800.0
2007-07-18 12:20:00,39.29,39.32,39.17,39.21,35900.0,25.3052,25.3245,25.2279,25.2537,35900.0
2007-07-18 12:25:00,39.21,39.25,39.2,39.25,11700.0,25.2537,25.2795,25.2473,25.2795,11700.0
2007-07-18 12:30:00,39.26,39.28,39.23,39.27,17700.0,25.2859,25.2988,25.2666,25.2923,17700.0
2007-07-18 12:35:00,39.28,39.32,39.28,39.31,7900.0,25.2988,25.3245,25.2988,25.3181,7900.0
2007-07-18 12:40:00,39.32,39.34,39.31,39.33,4500.0,25.3245,25.3374,25.3181,25.331,4500.0
2007-07-18 12:45:00,39.34,39.41,39.33,39.41,12700.0,25.3374,25.3825,25.331,25.3825,12700.0
2007-07-18 12:50:00,39.41,39.44,39.37,39.38,17500.0,25.3825,25.4018,25.3568,25.3632,17500.0
2007-07-18 12:55:00,39.38,39.38,39.36,39.38,2700.0,25.3632,25.3632,25.3503,25.3632,2700.0
2007-07-18 13:00:00,39.38,39.4,39.36,39.37,13300.0,25.3632,25.3761,25.3503,25.3568,13300.0
2007-07-18 13:05:00,39.38,39.38,39.35,39.38,10800.0,25.3632,25.3632,25.3439,25.3632,10800.0
2007-07-18 13:10:00,39.38,39.38,39.31,39.34,24500.0,25.3632,25.3632,25.3181,25.3374,24500.0
2007-07-18 13:15:00,39.35,39.35,39.3,39.31,14800.0,25.3439,25.3439,25.3117,25.3181,14800.0
2007-07-18 13:20:00,39.3,39.34,39.28,39.33,12100.0,25.3117,25.3374,25.2988,25.331,12100.0
2007-07-18 13:25:00,39.32,39.33,39.23,39.23,10100.0,25.3245,25.331,25.2666,25.2666,10100.0
2007-07-18 13:30:00,39.24,39.27,39.21,39.26,24700.0,25.273,25.2923,25.2537,25.2859,24700.0
2007-07-18 13:35:00,39.27,39.36,39.27,39.34,10400.0,25.2923,25.3503,25.2923,25.3374,10400.0
2007-07-18 13:40:00,39.35,39.38,39.26,39.38,27700.0,25.3439,25.3632,25.2859,25.3632,27700.0
2007-07-18 13:45:00,39.4,39.41,39.36,39.37,7400.0,25.3761,25.3825,25.3503,25.3568,7400.0
2007-07-18 13:50:00,39.38,39.39,39.28,39.28,16100.0,25.3632,25.3696,25.2988,25.2988,16100.0
2007-07-18 13:55:00,39.29,39.31,39.26,39.31,5700.0,25.3052,25.3181,25.2859,25.3181,5700.0
2007-07-18 14:00:00,39.31,39.35,39.3,39.35,7800.0,25.3181,25.3439,25.3117,25.3439,7800.0
2007-07-18 14:05:00,39.35,39.37,39.35,39.36,11700.0,25.3439,25.3568,25.3439,25.3503,11700.0
2007-07-18 14:10:00,39.37,39.4,39.35,39.37,8900.0,25.3568,25.3761,25.3439,25.3568,8900.0
2007-07-18 14:15:00,39.36,39.36,39.3,39.3,11200.0,25.3503,25.3503,25.3117,25.3117,11200.0
2007-07-18 14:20:00,39.31,39.31,39.26,39.29,13300.0,25.3181,25.3181,25.2859,25.3052,13300.0
2007-07-18 14:25:00,39.29,39.32,39.24,39.27,15900.0,25.3052,25.3245,25.273,25.2923,15900.0
2007-07-18 14:30:00,39.27,39.33,39.27,39.33,6500.0,25.2923,25.331,25.2923,25.331,6500.0
2007-07-18 14:35:00,39.33,39.4,39.33,39.38,14700.0,25.331,25.3761,25.331,25.3632,14700.0
2007-07-18 14:40:00,39.37,39.37,39.28,39.32,14200.0,25.3568,25.3568,25.2988,25.3245,14200.0
2007-07-18 14:45:00,39.31,39.39,39.29,39.38,14700.0,25.3181,25.3696,25.3052,25.3632,14700.0
2007-07-18 14:50:00,39.37,39.41,39.36,39.4,17600.0,25.3568,25.3825,25.3503,25.3761,17600.0
2007-07-18 14:55:00,39.41,39.46,39.4,39.43,11700.0,25.3825,25.4147,25.3761,25.3954,11700.0
2007-07-18 15:00:00,39.42,39.43,39.39,39.4,10900.0,25.389,25.3954,25.3696,25.3761,10900.0
2007-07-18 15:05:00,39.41,39.45,39.4,39.44,11300.0,25.3825,25.4083,25.3761,25.4018,11300.0
2007-07-18 15:10:00,39.44,39.47,39.43,39.45,13000.0,25.4018,25.4212,25.3954,25.4083,13000.0
2007-07-18 15:15:00,39.46,39.48,39.45,39.46,6300.0,25.4147,25.4276,25.4083,25.4147,6300.0
2007-07-18 15:20:00,39.45,39.48,39.42,39.45,26300.0,25.4083,25.4276,25.389,25.4083,26300.0
2007-07-18 15:25:00,39.46,39.49,39.45,39.46,14200.0,25.4147,25.434,25.4083,25.4147,14200.0
2007-07-18 15:30:00,39.45,39.48,39.44,39.48,16700.0,25.4083,25.4276,25.4018,25.4276,16700.0
2007-07-18 15:35:00,39.48,39.51,39.47,39.47,38800.0,25.4276,25.4469,25.4212,25.4212,38800.0
2007-07-18 15:40:00,39.47,39.47,39.43,39.45,46200.0,25.4212,25.4212,25.3954,25.4083,46200.0
2007-07-18 15:45:00,39.44,39.53,39.44,39.5,42100.0,25.4018,25.4598,25.4018,25.4405,42100.0
2007-07-18 15:50:00,39.5,39.56,39.5,39.56,38900.0,25.4405,25.4791,25.4405,25.4791,38900.0
2007-07-18 15:55:00,39.55,39.58,39.48,39.57,55500.0,25.4727,25.492,25.4276,25.4856,55500.0
2007-07-19 09:30:00,39.79,39.9,39.78,39.87,68900.0,25.6273,25.6981,25.6208,25.6788,68900.0
2007-07-19 09:35:00,39.86,39.9,39.84,39.89,19000.0,25.6723,25.6981,25.6595,25.6917,19000.0
2007-07-19 09:40:00,39.89,40.05,39.89,40.01,116500.0,25.6917,25.7947,25.6917,25.769,116500.0
2007-07-19 09:45:00,40.03,40.04,39.97,40.0,93200.0,25.7818,25.7883,25.7432,25.7625,93200.0
2007-07-19 09:50:00,40.01,40.03,39.92,40.0,116900.0,25.769,25.7818,25.711,25.7625,116900.0
2007-07-19 09:55:00,40.0,40.03,39.98,40.0,120200.0,25.7625,25.7818,25.7496,25.7625,120200.0
2007-07-19 10:00:00,40.0,40.01,39.89,39.9,137000.0,25.7625,25.769,25.6917,25.6981,137000.0
2007-07-19 10:05:00,39.9,39.91,39.8,39.85,32300.0,25.6981,25.7045,25.6337,25.6659,32300.0
2007-07-19 10:10:00,39.85,39.86,39.8,39.86,24900.0,25.6659,25.6723,25.6337,25.6723,24900.0
2007-07-19 10:15:00,39.86,39.86,39.84,39.85,37900.0,25.6723,25.6723,25.6595,25.6659,37900.0
2007-07-19 10:20:00,39.85,39.86,39.76,39.76,22900.0,25.6659,25.6723,25.6079,25.6079,22900.0
2007-07-19 10:25:00,39.75,39.86,39.75,39.83,22700.0,25.6015,25.6723,25.6015,25.653,22700.0
2007-07-19 10:30:00,39.84,39.85,39.79,39.82,16900.0,25.6595,25.6659,25.6273,25.6466,16900.0
2007-07-19 10:35:00,39.83,39.83,39.77,39.77,22400.0,25.653,25.653,25.6144,25.6144,22400.0
2007-07-19 10:40:00,39.77,39.82,39.77,39.8,19800.0,25.6144,25.6466,25.6144,25.6337,19800.0
2007-07-19 10:45:00,39.8,39.8,39.7,39.71,19100.0,25.6337,25.6337,25.5693,25.5757,19100.0
2007-07-19 10:50:00,39.71,39.73,39.69,39.71,10500.0,25.5757,25.5886,25.5629,25.5757,10500.0
2007-07-19 10:55:00,39.71,39.71,39.65,39.69,12200.0,25.5757,25.5757,25.5371,25.5629,12200.0
2007-07-19 11:00:00,39.69,39.81,39.61,39.8,28400.0,25.5629,25.6401,25.5113,25.6337,28400.0
2007-07-19 11:05:00,39.8,39.83,39.71,39.78,25900.0,25.6337,25.653,25.5757,25.6208,25900.0
2007-07-19 11:10:00,39.76,39.82,39.74,39.79,12000.0,25.6079,25.6466,25.5951,25.6273,12000.0
2007-07-19 11:15:00,39.8,39.9,39.79,39.9,12800.0,25.6337,25.6981,25.6273,25.6981,12800.0
2007-07-19 11:20:00,39.89,39.91,39.89,39.89,7800.0,25.6917,25.7045,25.6917,25.6917,7800.0
2007-07-19 11:25:00,39.9,39.91,39.83,39.84,20700.0,25.6981,25.7045,25.653,25.6595,20700.0
2007-07-19 11:30:00,39.85,39.89,39.85,39.88,8100.0,25.6659,25.6917,25.6659,25.6852,8100.0
2007-07-19 11:35:00,39.9,39.92,39.9,39.91,11200.0,25.6981,25.711,25.6981,25.7045,11200.0
2007-07-19 11:40:00,39.91,39.92,39.89,39.9,8400.0,25.7045,25.711,25.6917,25.6981,8400.0
2007-07-19 11:45:00,39.91,39.93,39.9,39.9,14500.0,25.7045,25.7174,25.6981,25.6981,14500.0
2007-07-19 11:50:00,39.9,39.92,39.88,39.89,9500.0,25.6981,25.711,25.6852,25.6917,9500.0
2007-07-19 11:55:00,39.9,39.92,39.89,39.9,7200.0,25.6981,25.711,25.6917,25.6981,7200.0
2007-07-19 12:00:00,39.88,39.89,39.85,39.87,8500.0,25.6852,25.6917,25.6659,25.6788,8500.0
2007-07-19 12:05:00,39.87,39.91,39.87,39.91,24700.0,25.6788,25.7045,25.6788,25.7045,24700.0
2007-07-19 12:10:00,39.91,39.92,39.9,39.91,15800.0,25.7045,25.711,25.6981,25.7045,15800.0
2007-07-19 12:15:00,39.91,39.93,39.9,39.93,8300.0,25.7045,25.7174,25.6981,25.7174,8300.0
2007-07-19 12:20:00,39.92,39.97,39.92,39.96,33300.0,25.711,25.7432,25.711,25.7367,33300.0
2007-07-19 12:25:00,39.97,39.98,39.96,39.97,9900.0,25.7432,25.7496,25.7367,25.7432,9900.0
2007-07-19 12:30:00,39.97,39.97,39.91,39.92,13600.0,25.7432,25.7432,25.7045,25.711,13600.0
2007-07-19 12:35:00,39.9,39.92,39.89,39.89,8700.0,25.6981,25.711,25.6917,25.6917,8700.0
2007-07-19 12:40:00,39.89,39.9,39.88,39.89,4800.0,25.6917,25.6981,25.6852,25.6917,4800.0
2007-07-19 12:45:00,39.9,39.92,39.89,39.91,5200.0,25.6981,25.711,25.6917,25.7045,5200.0
2007-07-19 12:50:00,39.91,39.95,39.89,39.89,22000.0,25.7045,25.7303,25.6917,25.6917,22000.0
2007-07-19 12:55:00,39.89,39.9,39.89,39.9,6100.0,25.6917,25.6981,25.6917,25.6981,6100.0
2007-07-19 13:00:00,39.89,39.9,39.89,39.9,11400.0,25.6917,25.6981,25.6917,25.6981,11400.0
2007-07-19 13:05:00,39.89,39.9,39.87,39.9,9900.0,25.6917,25.6981,25.6788,25.6981,9900.0
2007-07-19 13:10:00,39.89,39.91,39.87,39.88,17200.0,25.6917,25.7045,25.6788,25.6852,17200.0
2007-07-19 13:15:00,39.88,39.9,39.86,39.9,12400.0,25.6852,25.6981,25.6723,25.6981,12400.0
2007-07-19 13:20:00,39.9,39.9,39.89,39.9,3100.0,25.6981,25.6981,25.6917,25.6981,3100.0
2007-07-19 13:25:00,39.9,39.9,39.88,39.9,15800.0,25.6981,25.6981,25.6852,25.6981,15800.0
2007-07-19 13:30:00,39.89,39.9,39.89,39.9,7500.0,25.6917,25.6981,25.6917,25.6981,7500.0
2007-07-19 13:35:00,39.9,39.91,39.89,39.9,10100.0,25.6981,25.7045,25.6917,25.6981,10100.0
2007-07-19 13:40:00,39.9,39.91,39.89,39.91,14700.0,25.6981,25.7045,25.6917,25.7045,14700.0
2007-07-19 13:45:00,39.9,39.92,39.9,39.9,14000.0,25.6981,25.711,25.6981,25.6981,14000.0
2007-07-19 13:50:00,39.9,39.94,39.9,39.91,15300.0,25.6981,25.7239,25.6981,25.7045,15300.0
2007-07-19 13:55:00,39.9,39.93,39.88,39.93,14600.0,25.6981,25.7174,25.6852,25.7174,14600.0
2007-07-19 14:00:00,39.93,39.94,39.84,39.86,20100.0,25.7174,25.7239,25.6595,25.6723,20100.0
2007-07-19 14:05:00,39.86,39.92,39.83,39.88,16000.0,25.6723,25.711,25.653,25.6852,16000.0
2007-07-19 14:10:00,39.87,39.88,39.8,39.85,15800.0,25.6788,25.6852,25.6337,25.6659,15800.0
2007-07-19 14:15:00,39.85,39.89,39.84,39.89,10900.0,25.6659,25.6917,25.6595,25.6917,10900.0
2007-07-19 14:20:00,39.9,39.91,39.84,39.88,19700.0,25.6981,25.7045,25.6595,25.6852,19700.0
2007-07-19 14:25:00,39.88,39.92,39.88,39.91,8500.0,25.6852,25.711,25.6852,25.7045,8500.0
2007-07-19 14:30:00,39.9,39.9,39.88,39.89,5900.0,25.6981,25.6981,25.6852,25.6917,5900.0
2007-07-19 14:35:00,39.89,39.92,39.89,39.9,9900.0,25.6917,25.711,25.6917,25.6981,9900.0
2007-07-19 14:40:00,39.92,39.95,39.9,39.94,9700.0,25.711,25.7303,25.6981,25.7239,9700.0
2007-07-19 14:45:00,39.94,39.95,39.92,39.95,16800.0,25.7239,25.7303,25.711,25.7303,16800.0
2007-07-19 14:50:00,39.95,39.95,39.93,39.94,11300.0,25.7303,25.7303,25.7174,25.7239,11300.0
2007-07-19 14:55:00,39.93,39.95,39.93,39.95,7600.0,25.7174,25.7303,25.7174,25.7303,7600.0
2007-07-19 15:00:00,39.94,39.95,39.94,39.95,40700.0,25.7239,25.7303,25.7239,25.7303,40700.0
2007-07-19 15:05:00,39.95,39.95,39.92,39.95,29400.0,25.7303,25.7303,25.711,25.7303,29400.0
2007-07-19 15:10:00,39.95,39.95,39.94,39.94,19100.0,25.7303,25.7303,25.7239,25.7239,19100.0
2007-07-19 15:15:00,39.94,39.95,39.92,39.93,14500.0,25.7239,25.7303,25.711,25.7174,14500.0
2007-07-19 15:20:00,39.92,39.95,39.91,39.95,12100.0,25.711,25.7303,25.7045,25.7303,12100.0
2007-07-19 15:25:00,39.93,39.95,39.92,39.92,21400.0,25.7174,25.7303,25.711,25.711,21400.0
2007-07-19 15:30:00,39.93,39.94,39.91,39.94,22600.0,25.7174,25.7239,25.7045,25.7239,22600.0
2007-07-19 15:35:00,39.93,39.94,39.93,39.94,6900.0,25.7174,25.7239,25.7174,25.7239,6900.0
2007-07-19 15:40:00,39.94,39.95,39.89,39.89,29300.0,25.7239,25.7303,25.6917,25.6917,29300.0
2007-07-19 15:45:00,39.9,39.9,39.87,39.89,18300.0,25.6981,25.6981,25.6788,25.6917,18300.0
2007-07-19 15:50:00,39.88,39.91,39.86,39.87,36900.0,25.6852,25.7045,25.6723,25.6788,36900.0
2007-07-19 15:55:00,39.86,39.91,39.84,39.88,44200.0,25.6723,25.7045,25.6595,25.6852,44200.0
2007-07-20 09:30:00,39.88,39.88,39.61,39.75,386900.0,25.6852,25.6852,25.5113,25.6015,386900.0
2007-07-20 09:35:00,39.75,39.79,39.69,39.69,22200.0,25.6015,25.6273,25.5629,25.5629,22200.0
2007-07-20 09:40:00,39.69,39.82,39.63,39.7,33100.0,25.5629,25.6466,25.5242,25.5693,33100.0
2007-07-20 09:45:00,39.7,39.83,39.69,39.8,29500.0,25.5693,25.653,25.5629,25.6337,29500.0
2007-07-20 09:50:00,39.81,39.82,39.69,39.7,22900.0,25.6401,25.6466,25.5629,25.5693,22900.0
2007-07-20 09:55:00,39.7,39.81,39.7,39.81,54600.0,25.5693,25.6401,25.5693,25.6401,54600.0
2007-07-20 10:00:00,39.81,39.81,39.73,39.79,22700.0,25.6401,25.6401,25.5886,25.6273,22700.0
2007-07-20 10:05:00,39.79,39.82,39.77,39.79,21000.0,25.6273,25.6466,25.6144,25.6273,21000.0
2007-07-20 10:10:00,39.78,39.79,39.73,39.75,24800.0,25.6208,25.6273,25.5886,25.6015,24800.0
2007-07-20 10:15:00,39.74,39.75,39.69,39.71,18400.0,25.5951,25.6015,25.5629,25.5757,18400.0
2007-07-20 10:20:00,39.71,39.72,39.65,39.67,32200.0,25.5757,25.5822,25.5371,25.55,32200.0
2007-07-20 10:25:00,39.68,39.71,39.68,39.69,18000.0,25.5564,25.5757,25.5564,25.5629,18000.0
2007-07-20 10:30:00,39.69,39.72,39.68,39.68,22600.0,25.5629,25.5822,25.5564,25.5564,22600.0
2007-07-20 10:35:00,39.69,39.69,39.65,39.67,20200.0,25.5629,25.5629,25.5371,25.55,20200.0
2007-07-20 10:40:00,39.67,39.7,39.66,39.67,11000.0,25.55,25.5693,25.5435,25.55,11000.0
2007-07-20 10:45:00,39.67,39.67,39.62,39.67,13700.0,25.55,25.55,25.5178,25.55,13700.0
2007-07-20 10:50:00,39.69,39.72,39.68,39.72,15500.0,25.5629,25.5822,25.5564,25.5822,15500.0
2007-07-20 10:55:00,39.72,39.77,39.72,39.76,13500.0,25.5822,25.6144,25.5822,25.6079,13500.0
2007-07-20 11:00:00,39.76,39.77,39.69,39.75,24800.0,25.6079,25.6144,25.5629,25.6015,24800.0
2007-07-20 11:05:00,39.76,39.77,39.68,39.7,14400.0,25.6079,25.6144,25.5564,25.5693,14400.0
2007-07-20 11:10:00,39.7,39.71,39.68,39.71,11400.0,25.5693,25.5757,25.5564,25.5757,11400.0
2007-07-20 11:15:00,39.72,39.72,39.68,39.68,8600.0,25.5822,25.5822,25.5564,25.5564,8600.0
2007-07-20 11:20:00,39.68,39.7,39.66,39.66,14500.0,25.5564,25.5693,25.5435,25.5435,14500.0
2007-07-20 11:25:00,39.68,39.69,39.62,39.67,22300.0,25.5564,25.5629,25.5178,25.55,22300.0
2007-07-20 11:30:00,39.65,39.68,39.65,39.67,6600.0,25.5371,25.5564,25.5371,25.55,6600.0
2007-07-20 11:35:00,39.68,39.68,39.52,39.52,28800.0,25.5564,25.5564,25.4534,25.4534,28800.0
2007-07-20 11:40:00,39.54,39.62,39.49,39.59,33900.0,25.4662,25.5178,25.434,25.4984,33900.0
2007-07-20 11:45:00,39.59,39.62,39.58,39.59,10000.0,25.4984,25.5178,25.492,25.4984,10000.0
2007-07-20 11:50:00,39.59,39.6,39.52,39.58,13700.0,25.4984,25.5049,25.4534,25.492,13700.0
2007-07-20 11:55:00,39.58,39.58,39.53,39.54,8600.0,25.492,25.492,25.4598,25.4662,8600.0
2007-07-20 12:00:00,39.54,39.55,39.52,39.52,31500.0,25.4662,25.4727,25.4534,25.4534,31500.0
2007-07-20 12:05:00,39.52,39.56,39.51,39.52,15900.0,25.4534,25.4791,25.4469,25.4534,15900.0
2007-07-20 12:10:00,39.52,39.53,39.52,39.53,12100.0,25.4534,25.4598,25.4534,25.4598,12100.0
2007-07-20 12:15:00,39.52,39.56,39.52,39.52,14300.0,25.4534,25.4791,25.4534,25.4534,14300.0
2007-07-20 12:20:00,39.52,39.57,39.52,39.55,23100.0,25.4534,25.4856,25.4534,25.4727,23100.0
2007-07-20 12:25:00,39.54,39.64,39.52,39.64,15400.0,25.4662,25.5306,25.4534,25.5306,15400.0
2007-07-20 12:30:00,39.64,39.65,39.55,39.55,18400.0,25.5306,25.5371,25.4727,25.4727,18400.0
2007-07-20 12:35:00,39.54,39.55,39.52,39.53,14700.0,25.4662,25.4727,25.4534,25.4598,14700.0
2007-07-20 12:40:00,39.54,39.55,39.52,39.52,9500.0,25.4662,25.4727,25.4534,25.4534,9500.0
2007-07-20 12:45:00,39.52,39.55,39.52,39.52,18500.0,25.4534,25.4727,25.4534,25.4534,18500.0
2007-07-20 12:50:00,39.52,39.55,39.52,39.53,13200.0,25.4534,25.4727,25.4534,25.4598,13200.0
2007-07-20 12:55:00,39.53,39.55,39.5,39.5,40100.0,25.4598,25.4727,25.4405,25.4405,40100.0
2007-07-20 13:00:00,39.51,39.55,39.5,39.54,33600.0,25.4469,25.4727,25.4405,25.4662,33600.0
2007-07-20 13:05:00,39.53,39.54,39.47,39.48,15100.0,25.4598,25.4662,25.4212,25.4276,15100.0
2007-07-20 13:10:00,39.47,39.5,39.46,39.46,11800.0,25.4212,25.4405,25.4147,25.4147,11800.0
2007-07-20 13:15:00,39.45,39.57,39.44,39.47,26500.0,25.4083,25.4856,25.4018,25.4212,26500.0
2007-07-20 13:20:00,39.47,39.47,39.41,39.46,15600.0,25.4212,25.4212,25.3825,25.4147,15600.0
2007-07-20 13:25:00,39.47,39.5,39.4,39.41,19400.0,25.4212,25.4405,25.3761,25.3825,19400.0
2007-07-20 13:30:00,39.41,39.42,39.37,39.37,22700.0,25.3825,25.389,25.3568,25.3568,22700.0
2007-07-20 13:35:00,39.37,39.49,39.37,39.48,22600.0,25.3568,25.434,25.3568,25.4276,22600.0
2007-07-20 13:40:00,39.49,39.52,39.48,39.52,36900.0,25.434,25.4534,25.4276,25.4534,36900.0
2007-07-20 13:45:00,39.51,39.53,39.46,39.49,23700.0,25.4469,25.4598,25.4147,25.434,23700.0
2007-07-20 13:50:00,39.52,39.6,39.5,39.53,15600.0,25.4534,25.5049,25.4405,25.4598,15600.0
2007-07-20 13:55:00,39.53,39.58,39.52,39.57,8700.0,25.4598,25.492,25.4534,25.4856,8700.0
2007-07-20 14:00:00,39.57,39.58,39.51,39.57,10200.0,25.4856,25.492,25.4469,25.4856,10200.0
2007-07-20 14:05:00,39.57,39.75,39.56,39.72,24000.0,25.4856,25.6015,25.4791,25.5822,24000.0
2007-07-20 14:10:00,39.72,39.72,39.66,39.67,10500.0,25.5822,25.5822,25.5435,25.55,10500.0
2007-07-20 14:15:00,39.67,39.69,39.59,39.66,42600.0,25.55,25.5629,25.4984,25.5435,42600.0
2007-07-20 14:20:00,39.68,39.7,39.64,39.69,18900.0,25.5564,25.5693,25.5306,25.5629,18900.0
2007-07-20 14:25:00,39.69,39.72,39.65,39.65,21200.0,25.5629,25.5822,25.5371,25.5371,21200.0
2007-07-20 14:30:00,39.65,39.67,39.58,39.64,23500.0,25.5371,25.55,25.492,25.5306,23500.0
2007-07-20 14:35:00,39.64,39.65,39.59,39.6,10800.0,25.5306,25.5371,25.4984,25.5049,10800.0
2007-07-20 14:40:00,39.6,39.65,39.6,39.65,6000.0,25.5049,25.5371,25.5049,25.5371,6000.0
2007-07-20 14:45:00,39.64,39.7,39.62,39.69,10600.0,25.5306,25.5693,25.5178,25.5629,10600.0
2007-07-20 14:50:00,39.68,39.69,39.61,39.62,10500.0,25.5564,25.5629,25.5113,25.5178,10500.0
2007-07-20 14:55:00,39.62,39.7,39.61,39.67,15200.0,25.5178,25.5693,25.5113,25.55,15200.0
2007-07-20 15:00:00,39.67,39.71,39.67,39.71,10700.0,25.55,25.5757,25.55,25.5757,10700.0
2007-07-20 15:05:00,39.71,39.71,39.58,39.59,29400.0,25.5757,25.5757,25.492,25.4984,29400.0
2007-07-20 15:10:00,39.58,39.62,39.56,39.57,42900.0,25.492,25.5178,25.4791,25.4856,42900.0
2007-07-20 15:15:00,39.57,39.6,39.55,39.56,22900.0,25.4856,25.5049,25.4727,25.4791,22900.0
2007-07-20 15:20:00,39.56,39.63,39.55,39.59,37300.0,25.4791,25.5242,25.4727,25.4984,37300.0
2007-07-20 15:25:00,39.59,39.6,39.56,39.59,27700.0,25.4984,25.5049,25.4791,25.4984,27700.0
2007-07-20 15:30:00,39.58,39.61,39.5,39.5,42800.0,25.492,25.5113,25.4405,25.4405,42800.0
2007-07-20 15:35:00,39.5,39.51,39.41,39.42,40200.0,25.4405,25.4469,25.3825,25.389,40200.0
2007-07-20 15:40:00,39.41,39.46,39.41,39.44,42200.0,25.3825,25.4147,25.3825,25.4018,42200.0
2007-07-20 15:45:00,39.45,39.47,39.43,39.44,27300.0,25.4083,25.4212,25.3954,25.4018,27300.0
2007-07-20 15:50:00,39.43,39.46,39.37,39.39,47200.0,25.3954,25.4147,25.3568,25.3696,47200.0
2007-07-20 15:55:00,39.4,39.43,39.38,39.39,38500.0,25.3761,25.3954,25.3632,25.3696,38500.0
2007-07-23 09:30:00,40.0,40.27,39.38,39.75,49100.0,25.7625,25.9364,25.3632,25.6015,49100.0
2007-07-23 09:35:00,39.76,39.84,39.72,39.83,26600.0,25.6079,25.6595,25.5822,25.653,26600.0
2007-07-23 09:40:00,39.83,39.98,39.83,39.97,26500.0,25.653,25.7496,25.653,25.7432,26500.0
2007-07-23 09:45:00,39.98,40.0,39.96,39.97,93900.0,25.7496,25.7625,25.7367,25.7432,93900.0
2007-07-23 09:50:00,39.97,40.01,39.97,39.99,69600.0,25.7432,25.769,25.7432,25.7561,69600.0
2007-07-23 09:55:00,39.98,40.0,39.88,39.93,40200.0,25.7496,25.7625,25.6852,25.7174,40200.0
2007-07-23 10:00:00,39.93,40.01,39.93,39.98,32100.0,25.7174,25.769,25.7174,25.7496,32100.0
2007-07-23 10:05:00,39.98,40.0,39.9,39.99,29300.0,25.7496,25.7625,25.6981,25.7561,29300.0
2007-07-23 10:10:00,39.97,39.98,39.9,39.92,26300.0,25.7432,25.7496,25.6981,25.711,26300.0
2007-07-23 10:15:00,39.94,39.95,39.9,39.92,47100.0,25.7239,25.7303,25.6981,25.711,47100.0
2007-07-23 10:20:00,39.93,39.99,39.92,39.99,17500.0,25.7174,25.7561,25.711,25.7561,17500.0
2007-07-23 10:25:00,39.99,40.0,39.93,39.99,26200.0,25.7561,25.7625,25.7174,25.7561,26200.0
2007-07-23 10:30:00,39.99,40.01,39.99,40.0,36000.0,25.7561,25.769,25.7561,25.7625,36000.0
2007-07-23 10:35:00,39.99,40.0,39.96,39.99,17900.0,25.7561,25.7625,25.7367,25.7561,17900.0
2007-07-23 10:40:00,39.99,40.03,39.99,40.01,24100.0,25.7561,25.7818,25.7561,25.769,24100.0
2007-07-23 10:45:00,40.0,40.01,39.98,40.0,66700.0,25.7625,25.769,25.7496,25.7625,66700.0
2007-07-23 10:50:00,40.0,40.02,39.98,39.99,40100.0,25.7625,25.7754,25.7496,25.7561,40100.0
2007-07-23 10:55:00,40.0,40.02,39.98,39.99,141100.0,25.7625,25.7754,25.7496,25.7561,141100.0
2007-07-23 11:00:00,40.0,40.0,39.98,40.0,13800.0,25.7625,25.7625,25.7496,25.7625,13800.0
2007-07-23 11:05:00,40.0,40.01,39.99,39.99,41400.0,25.7625,25.769,25.7561,25.7561,41400.0
2007-07-23 11:10:00,39.99,40.0,39.98,40.0,7500.0,25.7561,25.7625,25.7496,25.7625,7500.0
2007-07-23 11:15:00,40.0,40.0,39.99,39.99,6900.0,25.7625,25.7625,25.7561,25.7561,6900.0
2007-07-23 11:20:00,40.0,40.02,39.99,40.0,24600.0,25.7625,25.7754,25.7561,25.7625,24600.0
2007-07-23 11:25:00,39.99,40.07,39.99,40.0,35700.0,25.7561,25.8076,25.7561,25.7625,35700.0
2007-07-23 11:30:00,40.01,40.02,39.99,40.02,11900.0,25.769,25.7754,25.7561,25.7754,11900.0
2007-07-23 11:35:00,40.01,40.02,39.99,40.0,17800.0,25.769,25.7754,25.7561,25.7625,17800.0
2007-07-23 11:40:00,40.0,40.03,40.0,40.02,18000.0,25.7625,25.7818,25.7625,25.7754,18000.0
2007-07-23 11:45:00,40.03,40.05,40.01,40.02,24900.0,25.7818,25.7947,25.769,25.7754,24900.0
2007-07-23 11:50:00,40.01,40.04,40.0,40.04,13600.0,25.769,25.7883,25.7625,25.7883,13600.0
2007-07-23 11:55:00,40.04,40.07,40.02,40.02,30900.0,25.7883,25.8076,25.7754,25.7754,30900.0
2007-07-23 12:00:00,40.02,40.02,39.99,39.99,14400.0,25.7754,25.7754,25.7561,25.7561,14400.0
2007-07-23 12:05:00,40.0,40.01,39.99,39.99,9300.0,25.7625,25.769,25.7561,25.7561,9300.0
2007-07-23 12:10:00,39.99,40.01,39.96,40.0,23600.0,25.7561,25.769,25.7367,25.7625,23600.0
2007-07-23 12:15:00,40.0,40.0,39.97,39.97,17500.0,25.7625,25.7625,25.7432,25.7432,17500.0
2007-07-23 12:20:00,39.97,40.0,39.95,39.99,15500.0,25.7432,25.7625,25.7303,25.7561,15500.0
2007-07-23 12:25:00,39.98,39.99,39.97,39.98,107700.0,25.7496,25.7561,25.7432,25.7496,107700.0
2007-07-23 12:30:00,39.99,39.99,39.96,39.98,17900.0,25.7561,25.7561,25.7367,25.7496,17900.0
2007-07-23 12:35:00,39.98,39.99,39.97,39.98,12900.0,25.7496,25.7561,25.7432,25.7496,12900.0
2007-07-23 12:40:00,39.99,39.99,39.95,39.97,32100.0,25.7561,25.7561,25.7303,25.7432,32100.0
2007-07-23 12:45:00,39.97,40.0,39.97,39.97,21800.0,25.7432,25.7625,25.7432,25.7432,21800.0
2007-07-23 12:50:00,39.98,39.99,39.97,39.98,19100.0,25.7496,25.7561,25.7432,25.7496,19100.0
2007-07-23 12:55:00,39.98,39.99,39.95,39.97,16100.0,25.7496,25.7561,25.7303,25.7432,16100.0
2007-07-23 13:00:00,39.97,39.98,39.96,39.97,17400.0,25.7432,25.7496,25.7367,25.7432,17400.0
2007-07-23 13:05:00,39.98,40.01,39.96,39.97,18600.0,25.7496,25.769,25.7367,25.7432,18600.0
2007-07-23 13:10:00,39.97,40.01,39.97,40.0,17300.0,25.7432,25.769,25.7432,25.7625,17300.0
2007-07-23 13:15:00,40.0,40.0,39.99,39.99,8700.0,25.7625,25.7625,25.7561,25.7561,8700.0
2007-07-23 13:20:00,39.99,40.0,39.97,39.97,14400.0,25.7561,25.7625,25.7432,25.7432,14400.0
2007-07-23 13:25:00,39.98,39.98,39.94,39.94,26400.0,25.7496,25.7496,25.7239,25.7239,26400.0
2007-07-23 13:30:00,39.95,39.95,39.94,39.95,5900.0,25.7303,25.7303,25.7239,25.7303,5900.0
2007-07-23 13:35:00,39.94,39.99,39.94,39.98,26000.0,25.7239,25.7561,25.7239,25.7496,26000.0
2007-07-23 13:40:00,39.99,40.0,39.96,39.97,19400.0,25.7561,25.7625,25.7367,25.7432,19400.0
2007-07-23 13:45:00,39.97,40.0,39.97,40.0,9100.0,25.7432,25.7625,25.7432,25.7625,9100.0
2007-07-23 13:50:00,40.0,40.0,39.96,39.97,25300.0,25.7625,25.7625,25.7367,25.7432,25300.0
2007-07-23 13:55:00,39.96,39.97,39.94,39.97,24100.0,25.7367,25.7432,25.7239,25.7432,24100.0
2007-07-23 14:00:00,39.97,39.98,39.93,39.98,24700.0,25.7432,25.7496,25.7174,25.7496,24700.0
2007-07-23 14:05:00,39.97,39.98,39.94,39.95,18500.0,25.7432,25.7496,25.7239,25.7303,18500.0
2007-07-23 14:10:00,39.95,39.97,39.9,39.97,24700.0,25.7303,25.7432,25.6981,25.7432,24700.0
2007-07-23 14:15:00,39.97,40.0,39.95,40.0,21700.0,25.7432,25.7625,25.7303,25.7625,21700.0
2007-07-23 14:20:00,39.99,40.01,39.97,40.0,27600.0,25.7561,25.769,25.7432,25.7625,27600.0
2007-07-23 14:25:00,39.99,39.99,39.94,39.96,33200.0,25.7561,25.7561,25.7239,25.7367,33200.0
2007-07-23 14:30:00,39.96,39.99,39.96,39.97,8600.0,25.7367,25.7561,25.7367,25.7432,8600.0
2007-07-23 14:35:00,39.97,40.0,39.97,39.98,17100.0,25.7432,25.7625,25.7432,25.7496,17100.0
2007-07-23 14:40:00,39.98,40.0,39.96,40.0,28200.0,25.7496,25.7625,25.7367,25.7625,28200.0
2007-07-23 14:45:00,40.0,40.01,39.97,39.99,42100.0,25.7625,25.769,25.7432,25.7561,42100.0
2007-07-23 14:50:00,39.98,40.0,39.95,39.95,16400.0,25.7496,25.7625,25.7303,25.7303,16400.0
2007-07-23 14:55:00,39.95,39.97,39.94,39.94,38000.0,25.7303,25.7432,25.7239,25.7239,38000.0
2007-07-23 15:00:00,39.94,39.95,39.91,39.93,37200.0,25.7239,25.7303,25.7045,25.7174,37200.0
2007-07-23 15:05:00,39.93,39.93,39.89,39.91,45700.0,25.7174,25.7174,25.6917,25.7045,45700.0
2007-07-23 15:10:00,39.91,39.93,39.9,39.93,32600.0,25.7045,25.7174,25.6981,25.7174,32600.0
2007-07-23 15:15:00,39.93,39.95,39.9,39.91,39100.0,25.7174,25.7303,25.6981,25.7045,39100.0
2007-07-23 15:20:00,39.9,39.94,39.9,39.93,28200.0,25.6981,25.7239,25.6981,25.7174,28200.0
2007-07-23 15:25:00,39.92,39.92,39.88,39.89,45900.0,25.711,25.711,25.6852,25.6917,45900.0
2007-07-23 15:30:00,39.89,39.91,39.87,39.9,52900.0,25.6917,25.7045,25.6788,25.6981,52900.0
2007-07-23 15:35:00,39.9,39.9,39.79,39.8,44200.0,25.6981,25.6981,25.6273,25.6337,44200.0
2007-07-23 15:40:00,39.81,39.86,39.8,39.84,46900.0,25.6401,25.6723,25.6337,25.6595,46900.0
2007-07-23 15:45:00,39.84,39.84,39.75,39.76,42800.0,25.6595,25.6595,25.6015,25.6079,42800.0
2007-07-23 15:50:00,39.77,39.82,39.75,39.81,62100.0,25.6144,25.6466,25.6015,25.6401,62100.0
2007-07-23 15:55:00,39.81,39.83,39.75,39.76,71200.0,25.6401,25.653,25.6015,25.6079,71200.0
2007-07-24 09:30:00,40.0,40.42,40.0,40.3,700.0,25.7625,26.033,25.7625,25.9557,700.0
2007-07-24 09:35:00,40.3,40.3,39.41,39.82,49300.0,25.9557,25.9557,25.3825,25.6466,49300.0
2007-07-24 09:40:00,39.82,39.86,39.73,39.83,55100.0,25.6466,25.6723,25.5886,25.653,55100.0
2007-07-24 09:45:00,39.83,39.94,39.78,39.87,34800.0,25.653,25.7239,25.6208,25.6788,34800.0
2007-07-24 09:50:00,39.88,39.99,39.86,39.94,25200.0,25.6852,25.7561,25.6723,25.7239,25200.0
2007-07-24 09:55:00,39.95,39.99,39.86,39.92,42700.0,25.7303,25.7561,25.6723,25.711,42700.0
2007-07-24 10:00:00,39.94,39.98,39.88,39.96,41200.0,25.7239,25.7496,25.6852,25.7367,41200.0
2007-07-24 10:05:00,39.96,39.97,39.79,39.82,45200.0,25.7367,25.7432,25.6273,25.6466,45200.0
2007-07-24 10:10:00,39.83,39.87,39.83,39.85,22100.0,25.653,25.6788,25.653,25.6659,22100.0
2007-07-24 10:15:00,39.86,39.96,39.86,39.91,40800.0,25.6723,25.7367,25.6723,25.7045,40800.0
2007-07-24 10:20:00,39.91,39.95,39.87,39.87,21800.0,25.7045,25.7303,25.6788,25.6788,21800.0
2007-07-24 10:25:00,39.87,39.9,39.86,39.89,11700.0,25.6788,25.6981,25.6723,25.6917,11700.0
2007-07-24 10:30:00,39.91,39.91,39.78,39.8,20000.0,25.7045,25.7045,25.6208,25.6337,20000.0
2007-07-24 10:35:00,39.81,39.91,39.8,39.91,19900.0,25.6401,25.7045,25.6337,25.7045,19900.0
2007-07-24 10:40:00,39.9,39.98,39.9,39.93,32200.0,25.6981,25.7496,25.6981,25.7174,32200.0
2007-07-24 10:45:00,39.93,39.94,39.91,39.93,11500.0,25.7174,25.7239,25.7045,25.7174,11500.0
2007-07-24 10:50:00,39.93,39.96,39.92,39.95,19700.0,25.7174,25.7367,25.711,25.7303,19700.0
2007-07-24 10:55:00,39.95,39.99,39.95,39.95,20900.0,25.7303,25.7561,25.7303,25.7303,20900.0
2007-07-24 11:00:00,39.94,39.95,39.92,39.95,11300.0,25.7239,25.7303,25.711,25.7303,11300.0
2007-07-24 11:05:00,39.96,39.98,39.95,39.96,15500.0,25.7367,25.7496,25.7303,25.7367,15500.0
2007-07-24 11:10:00,39.95,39.96,39.92,39.95,10700.0,25.7303,25.7367,25.711,25.7303,10700.0
2007-07-24 11:15:00,39.95,39.99,39.95,39.96,25500.0,25.7303,25.7561,25.7303,25.7367,25500.0
2007-07-24 11:20:00,39.95,39.96,39.85,39.88,22600.0,25.7303,25.7367,25.6659,25.6852,22600.0
2007-07-24 11:25:00,39.89,39.92,39.86,39.88,15700.0,25.6917,25.711,25.6723,25.6852,15700.0
2007-07-24 11:30:00,39.88,39.88,39.81,39.82,16500.0,25.6852,25.6852,25.6401,25.6466,16500.0
2007-07-24 11:35:00,39.83,39.88,39.82,39.85,12100.0,25.653,25.6852,25.6466,25.6659,12100.0
2007-07-24 11:40:00,39.84,39.89,39.84,39.88,11900.0,25.6595,25.6917,25.6595,25.6852,11900.0
2007-07-24 11:45:00,39.89,39.89,39.78,39.83,24500.0,25.6917,25.6917,25.6208,25.653,24500.0
2007-07-24 11:50:00,39.83,39.87,39.82,39.87,11300.0,25.653,25.6788,25.6466,25.6788,11300.0
2007-07-24 11:55:00,39.87,39.96,39.86,39.96,8500.0,25.6788,25.7367,25.6723,25.7367,8500.0
2007-07-24 12:00:00,39.96,39.96,39.9,39.91,15400.0,25.7367,25.7367,25.6981,25.7045,15400.0
2007-07-24 12:05:00,39.9,39.91,39.85,39.86,16500.0,25.6981,25.7045,25.6659,25.6723,16500.0
2007-07-24 12:10:00,39.87,39.87,39.8,39.82,30900.0,25.6788,25.6788,25.6337,25.6466,30900.0
2007-07-24 12:15:00,39.82,39.87,39.82,39.87,8700.0,25.6466,25.6788,25.6466,25.6788,8700.0
2007-07-24 12:20:00,39.87,39.91,39.87,39.88,17200.0,25.6788,25.7045,25.6788,25.6852,17200.0
2007-07-24 12:25:00,39.88,39.94,39.88,39.93,10500.0,25.6852,25.7239,25.6852,25.7174,10500.0
2007-07-24 12:30:00,39.94,39.99,39.94,39.96,32200.0,25.7239,25.7561,25.7239,25.7367,32200.0
2007-07-24 12:35:00,39.96,39.96,39.9,39.94,13000.0,25.7367,25.7367,25.6981,25.7239,13000.0
2007-07-24 12:40:00,39.94,39.96,39.93,39.96,5800.0,25.7239,25.7367,25.7174,25.7367,5800.0
2007-07-24 12:45:00,39.95,39.96,39.86,39.86,23200.0,25.7303,25.7367,25.6723,25.6723,23200.0
2007-07-24 12:50:00,39.86,39.94,39.86,39.92,15900.0,25.6723,25.7239,25.6723,25.711,15900.0
2007-07-24 12:55:00,39.93,39.93,39.84,39.88,13100.0,25.7174,25.7174,25.6595,25.6852,13100.0
2007-07-24 13:00:00,39.88,39.94,39.88,39.91,12300.0,25.6852,25.7239,25.6852,25.7045,12300.0
2007-07-24 13:05:00,39.89,39.91,39.83,39.9,11200.0,25.6917,25.7045,25.653,25.6981,11200.0
2007-07-24 13:10:00,39.91,39.94,39.88,39.88,8600.0,25.7045,25.7239,25.6852,25.6852,8600.0
2007-07-24 13:15:00,39.87,39.89,39.83,39.88,15800.0,25.6788,25.6917,25.653,25.6852,15800.0
2007-07-24 13:20:00,39.88,39.89,39.84,39.88,9600.0,25.6852,25.6917,25.6595,25.6852,9600.0
2007-07-24 13:25:00,39.88,39.9,39.79,39.82,16300.0,25.6852,25.6981,25.6273,25.6466,16300.0
2007-07-24 13:30:00,39.81,39.87,39.8,39.87,20900.0,25.6401,25.6788,25.6337,25.6788,20900.0
2007-07-24 13:35:00,39.86,39.89,39.86,39.88,11200.0,25.6723,25.6917,25.6723,25.6852,11200.0
2007-07-24 13:40:00,39.88,39.92,39.85,39.86,18100.0,25.6852,25.711,25.6659,25.6723,18100.0
2007-07-24 13:45:00,39.86,39.86,39.81,39.83,19900.0,25.6723,25.6723,25.6401,25.653,19900.0
2007-07-24 13:50:00,39.81,39.81,39.71,39.77,22900.0,25.6401,25.6401,25.5757,25.6144,22900.0
2007-07-24 13:55:00,39.78,39.81,39.75,39.8,13700.0,25.6208,25.6401,25.6015,25.6337,13700.0
2007-07-24 14:00:00,39.8,39.8,39.65,39.66,26100.0,25.6337,25.6337,25.5371,25.5435,26100.0
2007-07-24 14:05:00,39.66,39.68,39.61,39.67,24100.0,25.5435,25.5564,25.5113,25.55,24100.0
2007-07-24 14:10:00,39.68,39.72,39.66,39.71,11600.0,25.5564,25.5822,25.5435,25.5757,11600.0
2007-07-24 14:15:00,39.69,39.7,39.61,39.63,14100.0,25.5629,25.5693,25.5113,25.5242,14100.0
2007-07-24 14:20:00,39.64,39.7,39.64,39.67,14700.0,25.5306,25.5693,25.5306,25.55,14700.0
2007-07-24 14:25:00,39.67,39.7,39.66,39.68,16300.0,25.55,25.5693,25.5435,25.5564,16300.0
2007-07-24 14:30:00,39.69,39.71,39.6,39.61,19800.0,25.5629,25.5757,25.5049,25.5113,19800.0
2007-07-24 14:35:00,39.61,39.65,39.57,39.57,24700.0,25.5113,25.5371,25.4856,25.4856,24700.0
2007-07-24 14:40:00,39.56,39.58,39.5,39.55,21400.0,25.4791,25.492,25.4405,25.4727,21400.0
2007-07-24 14:45:00,39.57,39.62,39.52,39.6,13600.0,25.4856,25.5178,25.4534,25.5049,13600.0
2007-07-24 14:50:00,39.59,39.67,39.59,39.66,12100.0,25.4984,25.55,25.4984,25.5435,12100.0
2007-07-24 14:55:00,39.66,39.66,39.57,39.58,26300.0,25.5435,25.5435,25.4856,25.492,26300.0
2007-07-24 15:00:00,39.58,39.58,39.44,39.44,30900.0,25.492,25.492,25.4018,25.4018,30900.0
2007-07-24 15:05:00,39.45,39.46,39.23,39.28,64900.0,25.4083,25.4147,25.2666,25.2988,64900.0
2007-07-24 15:10:00,39.29,39.32,39.23,39.3,45800.0,25.3052,25.3245,25.2666,25.3117,45800.0
2007-07-24 15:15:00,39.3,39.35,39.26,39.35,47200.0,25.3117,25.3439,25.2859,25.3439,47200.0
2007-07-24 15:20:00,39.34,39.35,39.24,39.29,31100.0,25.3374,25.3439,25.273,25.3052,31100.0
2007-07-24 15:25:00,39.28,39.3,39.23,39.25,40800.0,25.2988,25.3117,25.2666,25.2795,40800.0
2007-07-24 15:30:00,39.22,39.32,39.2,39.21,33000.0,25.2601,25.3245,25.2473,25.2537,33000.0
2007-07-24 15:35:00,39.23,39.23,39.17,39.17,41000.0,25.2666,25.2666,25.2279,25.2279,41000.0
2007-07-24 15:40:00,39.16,39.16,39.05,39.1,121200.0,25.2215,25.2215,25.1507,25.1829,121200.0
2007-07-24 15:45:00,39.1,39.18,39.09,39.18,44700.0,25.1829,25.2344,25.1764,25.2344,44700.0
2007-07-24 15:50:00,39.19,39.19,39.11,39.15,83200.0,25.2408,25.2408,25.1893,25.2151,83200.0
2007-07-24 15:55:00,39.15,39.24,39.14,39.22,66800.0,25.2151,25.273,25.2086,25.2601,66800.0
2007-07-25 09:30:00,39.8,39.8,39.34,39.38,47500.0,25.6337,25.6337,25.3374,25.3632,47500.0
2007-07-25 09:35:00,39.39,39.5,39.36,39.44,23800.0,25.3696,25.4405,25.3503,25.4018,23800.0
2007-07-25 09:40:00,39.46,39.54,39.37,39.43,21800.0,25.4147,25.4662,25.3568,25.3954,21800.0
2007-07-25 09:45:00,39.46,39.47,39.34,39.36,41000.0,25.4147,25.4212,25.3374,25.3503,41000.0
2007-07-25 09:50:00,39.36,39.39,39.31,39.31,34700.0,25.3503,25.3696,25.3181,25.3181,34700.0
2007-07-25 09:55:00,39.31,39.32,39.21,39.22,17000.0,25.3181,25.3245,25.2537,25.2601,17000.0
2007-07-25 10:00:00,39.22,39.22,39.15,39.16,24500.0,25.2601,25.2601,25.2151,25.2215,24500.0
2007-07-25 10:05:00,39.15,39.17,39.08,39.13,21100.0,25.2151,25.2279,25.17,25.2022,21100.0
2007-07-25 10:10:00,39.13,39.16,39.07,39.07,24800.0,25.2022,25.2215,25.1635,25.1635,24800.0
2007-07-25 10:15:00,39.07,39.12,39.07,39.1,27000.0,25.1635,25.1957,25.1635,25.1829,27000.0
2007-07-25 10:20:00,39.1,39.11,38.94,38.99,63300.0,25.1829,25.1893,25.0798,25.112,63300.0
2007-07-25 10:25:00,38.99,39.03,38.97,39.02,22600.0,25.112,25.1378,25.0991,25.1313,22600.0
2007-07-25 10:30:00,39.03,39.06,38.94,39.03,35400.0,25.1378,25.1571,25.0798,25.1378,35400.0
2007-07-25 10:35:00,39.03,39.08,38.99,39.08,34000.0,25.1378,25.17,25.112,25.17,34000.0
2007-07-25 10:40:00,39.07,39.09,39.02,39.04,22600.0,25.1635,25.1764,25.1313,25.1442,22600.0
2007-07-25 10:45:00,39.02,39.07,38.89,38.93,35600.0,25.1313,25.1635,25.0476,25.0734,35600.0
2007-07-25 10:50:00,38.92,38.93,38.85,38.88,58400.0,25.0669,25.0734,25.0218,25.0412,58400.0
2007-07-25 10:55:00,38.88,38.96,38.88,38.91,41200.0,25.0412,25.0927,25.0412,25.0605,41200.0
2007-07-25 11:00:00,38.9,39.01,38.89,39.01,22700.0,25.054,25.1249,25.0476,25.1249,22700.0
2007-07-25 11:05:00,39.01,39.05,38.92,38.93,36200.0,25.1249,25.1507,25.0669,25.0734,36200.0
2007-07-25 11:10:00,38.93,39.0,38.93,38.94,17200.0,25.0734,25.1184,25.0734,25.0798,17200.0
2007-07-25 11:15:00,38.94,38.94,38.83,38.84,26600.0,25.0798,25.0798,25.009,25.0154,26600.0
2007-07-25 11:20:00,38.83,38.91,38.79,38.88,33900.0,25.009,25.0605,24.9832,25.0412,33900.0
2007-07-25 11:25:00,38.88,38.94,38.84,38.84,56900.0,25.0412,25.0798,25.0154,25.0154,56900.0
2007-07-25 11:30:00,38.84,38.95,38.84,38.87,28300.0,25.0154,25.0862,25.0154,25.0347,28300.0
2007-07-25 11:35:00,38.88,38.94,38.83,38.92,26700.0,25.0412,25.0798,25.009,25.0669,26700.0
2007-07-25 11:40:00,38.93,39.04,38.92,39.04,18000.0,25.0734,25.1442,25.0669,25.1442,18000.0
2007-07-25 11:45:00,39.04,39.04,38.99,39.0,20800.0,25.1442,25.1442,25.112,25.1184,20800.0
2007-07-25 11:50:00,39.01,39.05,38.94,39.05,28800.0,25.1249,25.1507,25.0798,25.1507,28800.0
2007-07-25 11:55:00,39.04,39.04,38.96,38.96,11300.0,25.1442,25.1442,25.0927,25.0927,11300.0
2007-07-25 12:00:00,38.98,39.04,38.98,39.02,23100.0,25.1056,25.1442,25.1056,25.1313,23100.0
2007-07-25 12:05:00,39.01,39.03,38.89,38.89,24000.0,25.1249,25.1378,25.0476,25.0476,24000.0
2007-07-25 12:10:00,38.92,38.97,38.88,38.95,12100.0,25.0669,25.0991,25.0412,25.0862,12100.0
2007-07-25 12:15:00,38.96,39.05,38.94,39.01,14200.0,25.0927,25.1507,25.0798,25.1249,14200.0
2007-07-25 12:20:00,39.01,39.03,38.99,39.03,11300.0,25.1249,25.1378,25.112,25.1378,11300.0
2007-07-25 12:25:00,39.04,39.08,39.04,39.07,7100.0,25.1442,25.17,25.1442,25.1635,7100.0
2007-07-25 12:30:00,39.07,39.11,39.06,39.08,21500.0,25.1635,25.1893,25.1571,25.17,21500.0
2007-07-25 12:35:00,39.09,39.09,39.03,39.03,19400.0,25.1764,25.1764,25.1378,25.1378,19400.0
2007-07-25 12:40:00,39.04,39.06,39.0,39.02,13300.0,25.1442,25.1571,25.1184,25.1313,13300.0
2007-07-25 12:45:00,39.01,39.07,39.01,39.02,13200.0,25.1249,25.1635,25.1249,25.1313,13200.0
2007-07-25 12:50:00,39.04,39.04,38.92,38.96,34600.0,25.1442,25.1442,25.0669,25.0927,34600.0
2007-07-25 12:55:00,38.97,39.02,38.97,38.98,12700.0,25.0991,25.1313,25.0991,25.1056,12700.0
2007-07-25 13:00:00,38.99,39.04,38.98,39.02,11000.0,25.112,25.1442,25.1056,25.1313,11000.0
2007-07-25 13:05:00,39.04,39.04,38.98,38.98,16600.0,25.1442,25.1442,25.1056,25.1056,16600.0
2007-07-25 13:10:00,38.98,39.0,38.86,38.91,27800.0,25.1056,25.1184,25.0283,25.0605,27800.0
2007-07-25 13:15:00,38.92,38.94,38.82,38.9,23000.0,25.0669,25.0798,25.0025,25.054,23000.0
2007-07-25 13:20:00,38.92,38.95,38.87,38.9,13400.0,25.0669,25.0862,25.0347,25.054,13400.0
2007-07-25 13:25:00,38.89,38.97,38.88,38.88,16500.0,25.0476,25.0991,25.0412,25.0412,16500.0
2007-07-25 13:30:00,38.87,38.87,38.75,38.83,43000.0,25.0347,25.0347,24.9574,25.009,43000.0
2007-07-25 13:35:00,38.82,38.84,38.79,38.84,12400.0,25.0025,25.0154,24.9832,25.0154,12400.0
2007-07-25 13:40:00,38.85,38.94,38.84,38.93,27300.0,25.0218,25.0798,25.0154,25.0734,27300.0
2007-07-25 13:45:00,38.93,38.98,38.92,38.93,18400.0,25.0734,25.1056,25.0669,25.0734,18400.0
2007-07-25 13:50:00,38.92,38.92,38.87,38.88,15500.0,25.0669,25.0669,25.0347,25.0412,15500.0
2007-07-25 13:55:00,38.87,38.94,38.84,38.84,36800.0,25.0347,25.0798,25.0154,25.0154,36800.0
2007-07-25 14:00:00,38.85,38.93,38.84,38.87,36200.0,25.0218,25.0734,25.0154,25.0347,36200.0
2007-07-25 14:05:00,38.87,38.96,38.84,38.89,32000.0,25.0347,25.0927,25.0154,25.0476,32000.0
2007-07-25 14:10:00,38.89,39.0,38.85,39.0,24600.0,25.0476,25.1184,25.0218,25.1184,24600.0
2007-07-25 14:15:00,39.0,39.07,38.99,38.99,19000.0,25.1184,25.1635,25.112,25.112,19000.0
2007-07-25 14:20:00,39.0,39.09,38.98,39.04,22700.0,25.1184,25.1764,25.1056,25.1442,22700.0
2007-07-25 14:25:00,39.06,39.07,39.02,39.06,16700.0,25.1571,25.1635,25.1313,25.1571,16700.0
2007-07-25 14:30:00,39.06,39.06,39.01,39.02,15800.0,25.1571,25.1571,25.1249,25.1313,15800.0
2007-07-25 14:35:00,39.02,39.02,38.95,38.99,24200.0,25.1313,25.1313,25.0862,25.112,24200.0
2007-07-25 14:40:00,38.98,39.0,38.97,38.98,21400.0,25.1056,25.1184,25.0991,25.1056,21400.0
2007-07-25 14:45:00,38.98,39.07,38.98,39.03,18500.0,25.1056,25.1635,25.1056,25.1378,18500.0
2007-07-25 14:50:00,39.03,39.06,39.02,39.03,17500.0,25.1378,25.1571,25.1313,25.1378,17500.0
2007-07-25 14:55:00,39.03,39.09,39.03,39.06,17300.0,25.1378,25.1764,25.1378,25.1571,17300.0
2007-07-25 15:00:00,39.05,39.27,39.05,39.19,39000.0,25.1507,25.2923,25.1507,25.2408,39000.0
2007-07-25 15:05:00,39.2,39.27,39.19,39.26,26600.0,25.2473,25.2923,25.2408,25.2859,26600.0
2007-07-25 15:10:00,39.25,39.33,39.25,39.31,28100.0,25.2795,25.331,25.2795,25.3181,28100.0
2007-07-25 15:15:00,39.31,39.35,39.26,39.28,20400.0,25.3181,25.3439,25.2859,25.2988,20400.0
2007-07-25 15:20:00,39.28,39.35,39.27,39.31,19800.0,25.2988,25.3439,25.2923,25.3181,19800.0
2007-07-25 15:25:00,39.31,39.32,39.29,39.29,16300.0,25.3181,25.3245,25.3052,25.3052,16300.0
2007-07-25 15:30:00,39.3,39.31,39.25,39.26,32500.0,25.3117,25.3181,25.2795,25.2859,32500.0
2007-07-25 15:35:00,39.25,39.25,39.16,39.18,32800.0,25.2795,25.2795,25.2215,25.2344,32800.0
2007-07-25 15:40:00,39.18,39.2,39.15,39.18,39700.0,25.2344,25.2473,25.2151,25.2344,39700.0
2007-07-25 15:45:00,39.18,39.18,39.12,39.13,33300.0,25.2344,25.2344,25.1957,25.2022,33300.0
2007-07-25 15:50:00,39.13,39.17,39.13,39.15,33100.0,25.2022,25.2279,25.2022,25.2151,33100.0
2007-07-25 15:55:00,39.14,39.18,39.14,39.15,36200.0,25.2086,25.2344,25.2086,25.2151,36200.0
2007-07-26 09:30:00,39.4,39.4,38.68,38.72,36800.0,25.3761,25.3761,24.9123,24.9381,36800.0
2007-07-26 09:35:00,38.72,38.93,38.7,38.91,55800.0,24.9381,25.0734,24.9252,25.0605,55800.0
2007-07-26 09:40:00,38.84,38.88,38.62,38.82,42300.0,25.0154,25.0412,24.8737,25.0025,42300.0
2007-07-26 09:45:00,38.82,38.94,38.74,38.93,40900.0,25.0025,25.0798,24.951,25.0734,40900.0
2007-07-26 09:50:00,38.93,38.95,38.72,38.72,48700.0,25.0734,25.0862,24.9381,24.9381,48700.0
2007-07-26 09:55:00,38.74,38.8,38.72,38.76,17800.0,24.951,24.9896,24.9381,24.9639,17800.0
2007-07-26 10:00:00,38.74,38.82,38.67,38.81,51100.0,24.951,25.0025,24.9059,24.9961,51100.0
2007-07-26 10:05:00,38.81,38.98,38.76,38.98,36300.0,24.9961,25.1056,24.9639,25.1056,36300.0
2007-07-26 10:10:00,38.99,39.2,38.98,39.0,62300.0,25.112,25.2473,25.1056,25.1184,62300.0
2007-07-26 10:15:00,39.0,39.01,38.82,38.82,26300.0,25.1184,25.1249,25.0025,25.0025,26300.0
2007-07-26 10:20:00,38.84,38.94,38.84,38.87,33100.0,25.0154,25.0798,25.0154,25.0347,33100.0
2007-07-26 10:25:00,38.86,38.92,38.85,38.87,22200.0,25.0283,25.0669,25.0218,25.0347,22200.0
2007-07-26 10:30:00,38.87,39.03,38.87,39.0,19000.0,25.0347,25.1378,25.0347,25.1184,19000.0
2007-07-26 10:35:00,38.99,39.02,38.96,39.0,32500.0,25.112,25.1313,25.0927,25.1184,32500.0
2007-07-26 10:40:00,39.0,39.03,38.96,38.97,21700.0,25.1184,25.1378,25.0927,25.0991,21700.0
2007-07-26 10:45:00,38.97,39.02,38.96,39.01,15700.0,25.0991,25.1313,25.0927,25.1249,15700.0
2007-07-26 10:50:00,39.01,39.06,39.01,39.02,13600.0,25.1249,25.1571,25.1249,25.1313,13600.0
2007-07-26 10:55:00,39.0,39.06,39.0,39.02,7400.0,25.1184,25.1571,25.1184,25.1313,7400.0
2007-07-26 11:00:00,39.02,39.02,38.92,38.93,18200.0,25.1313,25.1313,25.0669,25.0734,18200.0
2007-07-26 11:05:00,38.93,38.93,38.74,38.86,38400.0,25.0734,25.0734,24.951,25.0283,38400.0
2007-07-26 11:10:00,38.89,38.93,38.73,38.73,37000.0,25.0476,25.0734,24.9446,24.9446,37000.0
2007-07-26 11:15:00,38.73,38.75,38.53,38.56,42200.0,24.9446,24.9574,24.8157,24.8351,42200.0
2007-07-26 11:20:00,38.57,38.59,38.52,38.52,45300.0,24.8415,24.8544,24.8093,24.8093,45300.0
2007-07-26 11:25:00,38.52,38.52,38.42,38.51,47800.0,24.8093,24.8093,24.7449,24.8029,47800.0
2007-07-26 11:30:00,38.51,38.54,38.47,38.51,80700.0,24.8029,24.8222,24.7771,24.8029,80700.0
2007-07-26 11:35:00,38.5,38.61,38.5,38.6,48400.0,24.7964,24.8673,24.7964,24.8608,48400.0
2007-07-26 11:40:00,38.6,38.83,38.59,38.83,37700.0,24.8608,25.009,24.8544,25.009,37700.0
2007-07-26 11:45:00,38.82,38.86,38.74,38.75,49100.0,25.0025,25.0283,24.951,24.9574,49100.0
2007-07-26 11:50:00,38.76,38.77,38.69,38.72,27100.0,24.9639,24.9703,24.9188,24.9381,27100.0
2007-07-26 11:55:00,38.73,38.87,38.69,38.75,36900.0,24.9446,25.0347,24.9188,24.9574,36900.0
2007-07-26 12:00:00,38.74,38.78,38.63,38.63,23700.0,24.951,24.9768,24.8801,24.8801,23700.0
2007-07-26 12:05:00,38.63,38.63,38.56,38.62,44600.0,24.8801,24.8801,24.8351,24.8737,44600.0
2007-07-26 12:10:00,38.6,38.67,38.58,38.61,64900.0,24.8608,24.9059,24.8479,24.8673,64900.0
2007-07-26 12:15:00,38.62,38.71,38.6,38.7,35800.0,24.8737,24.9317,24.8608,24.9252,35800.0
2007-07-26 12:20:00,38.7,38.7,38.6,38.61,28100.0,24.9252,24.9252,24.8608,24.8673,28100.0
2007-07-26 12:25:00,38.61,38.67,38.6,38.62,23900.0,24.8673,24.9059,24.8608,24.8737,23900.0
2007-07-26 12:30:00,38.63,38.65,38.56,38.56,44300.0,24.8801,24.893,24.8351,24.8351,44300.0
2007-07-26 12:35:00,38.54,38.57,38.44,38.5,46000.0,24.8222,24.8415,24.7578,24.7964,46000.0
2007-07-26 12:40:00,38.5,38.51,38.43,38.46,40700.0,24.7964,24.8029,24.7513,24.7707,40700.0
2007-07-26 12:45:00,38.48,38.6,38.46,38.58,43800.0,24.7835,24.8608,24.7707,24.8479,43800.0
2007-07-26 12:50:00,38.59,38.64,38.55,38.57,27100.0,24.8544,24.8866,24.8286,24.8415,27100.0
2007-07-26 12:55:00,38.56,38.68,38.56,38.6,29900.0,24.8351,24.9123,24.8351,24.8608,29900.0
2007-07-26 13:00:00,38.58,38.63,38.51,38.56,28800.0,24.8479,24.8801,24.8029,24.8351,28800.0
2007-07-26 13:05:00,38.56,38.6,38.51,38.57,51200.0,24.8351,24.8608,24.8029,24.8415,51200.0
2007-07-26 13:10:00,38.56,38.74,38.54,38.74,36300.0,24.8351,24.951,24.8222,24.951,36300.0
2007-07-26 13:15:00,38.74,38.75,38.63,38.65,41700.0,24.951,24.9574,24.8801,24.893,41700.0
2007-07-26 13:20:00,38.64,38.65,38.55,38.62,30800.0,24.8866,24.893,24.8286,24.8737,30800.0
2007-07-26 13:25:00,38.61,38.62,38.52,38.59,27600.0,24.8673,24.8737,24.8093,24.8544,27600.0
2007-07-26 13:30:00,38.57,38.6,38.53,38.53,34000.0,24.8415,24.8608,24.8157,24.8157,34000.0
2007-07-26 13:35:00,38.53,38.56,38.51,38.54,43200.0,24.8157,24.8351,24.8029,24.8222,43200.0
2007-07-26 13:40:00,38.54,38.59,38.5,38.58,43400.0,24.8222,24.8544,24.7964,24.8479,43400.0
2007-07-26 13:45:00,38.58,38.66,38.53,38.54,36400.0,24.8479,24.8995,24.8157,24.8222,36400.0
2007-07-26 13:50:00,38.53,38.56,38.47,38.47,39900.0,24.8157,24.8351,24.7771,24.7771,39900.0
2007-07-26 13:55:00,38.48,38.48,38.4,38.44,30100.0,24.7835,24.7835,24.732,24.7578,30100.0
2007-07-26 14:00:00,38.45,38.55,38.45,38.51,29100.0,24.7642,24.8286,24.7642,24.8029,29100.0
2007-07-26 14:05:00,38.51,38.52,38.44,38.5,80700.0,24.8029,24.8093,24.7578,24.7964,80700.0
2007-07-26 14:10:00,38.5,38.54,38.43,38.44,41100.0,24.7964,24.8222,24.7513,24.7578,41100.0
2007-07-26 14:15:00,38.43,38.49,38.35,38.39,36100.0,24.7513,24.79,24.6998,24.7256,36100.0
2007-07-26 14:20:00,38.39,38.41,38.15,38.15,39200.0,24.7256,24.7385,24.571,24.571,39200.0
2007-07-26 14:25:00,38.14,38.21,38.11,38.21,60000.0,24.5646,24.6096,24.5452,24.6096,60000.0
2007-07-26 14:30:00,38.2,38.32,38.2,38.26,76400.0,24.6032,24.6805,24.6032,24.6418,76400.0
2007-07-26 14:35:00,38.25,38.29,38.21,38.27,68100.0,24.6354,24.6612,24.6096,24.6483,68100.0
2007-07-26 14:40:00,38.26,38.27,38.16,38.25,70900.0,24.6418,24.6483,24.5774,24.6354,70900.0
2007-07-26 14:45:00,38.25,38.27,38.02,38.03,90900.0,24.6354,24.6483,24.4873,24.4937,90900.0
2007-07-26 14:50:00,38.02,38.08,37.89,38.07,106200.0,24.4873,24.5259,24.4035,24.5195,106200.0
2007-07-26 14:55:00,38.08,38.33,38.06,38.12,86400.0,24.5259,24.6869,24.513,24.5517,86400.0
2007-07-26 15:00:00,38.14,38.28,38.13,38.19,48200.0,24.5646,24.6547,24.5581,24.5968,48200.0
2007-07-26 15:05:00,38.19,38.27,38.07,38.22,49200.0,24.5968,24.6483,24.5195,24.6161,49200.0
2007-07-26 15:10:00,38.21,38.26,38.13,38.24,26000.0,24.6096,24.6418,24.5581,24.629,26000.0
2007-07-26 15:15:00,38.25,38.43,38.24,38.43,32100.0,24.6354,24.7513,24.629,24.7513,32100.0
2007-07-26 15:20:00,38.42,38.54,38.39,38.54,31600.0,24.7449,24.8222,24.7256,24.8222,31600.0
2007-07-26 15:25:00,38.54,38.54,38.28,38.29,43700.0,24.8222,24.8222,24.6547,24.6612,43700.0
2007-07-26 15:30:00,38.3,38.37,38.21,38.27,43700.0,24.6676,24.7127,24.6096,24.6483,43700.0
2007-07-26 15:35:00,38.27,38.32,38.23,38.29,49900.0,24.6483,24.6805,24.6225,24.6612,49900.0
2007-07-26 15:40:00,38.28,38.4,38.24,38.4,88400.0,24.6547,24.732,24.629,24.732,88400.0
2007-07-26 15:45:00,38.4,38.56,38.37,38.56,47900.0,24.732,24.8351,24.7127,24.8351,47900.0
2007-07-26 15:50:00,38.55,38.6,38.44,38.55,109900.0,24.8286,24.8608,24.7578,24.8286,109900.0
2007-07-26 15:55:00,38.55,38.57,38.46,38.46,61300.0,24.8286,24.8415,24.7707,24.7707,61300.0
2007-07-27 09:30:00,38.25,38.37,38.2,38.26,38400.0,24.6354,24.7127,24.6032,24.6418,38400.0
2007-07-27 09:35:00,38.25,38.32,38.14,38.21,21400.0,24.6354,24.6805,24.5646,24.6096,21400.0
2007-07-27 09:40:00,38.21,38.24,37.93,38.22,59500.0,24.6096,24.629,24.4293,24.6161,59500.0
2007-07-27 09:45:00,38.22,38.32,38.19,38.29,31100.0,24.6161,24.6805,24.5968,24.6612,31100.0
2007-07-27 09:50:00,38.3,38.4,38.26,38.29,28300.0,24.6676,24.732,24.6418,24.6612,28300.0
2007-07-27 09:55:00,38.29,38.35,38.28,38.3,22900.0,24.6612,24.6998,24.6547,24.6676,22900.0
2007-07-27 10:00:00,38.32,38.36,38.23,38.36,33800.0,24.6805,24.7062,24.6225,24.7062,33800.0
2007-07-27 10:05:00,38.37,38.49,38.37,38.46,35900.0,24.7127,24.79,24.7127,24.7707,35900.0
2007-07-27 10:10:00,38.48,38.59,38.48,38.51,27500.0,24.7835,24.8544,24.7835,24.8029,27500.0
2007-07-27 10:15:00,38.5,38.57,38.44,38.54,25400.0,24.7964,24.8415,24.7578,24.8222,25400.0
2007-07-27 10:20:00,38.52,38.54,38.43,38.48,23400.0,24.8093,24.8222,24.7513,24.7835,23400.0
2007-07-27 10:25:00,38.49,38.51,38.41,38.45,10000.0,24.79,24.8029,24.7385,24.7642,10000.0
2007-07-27 10:30:00,38.43,38.52,38.36,38.36,20500.0,24.7513,24.8093,24.7062,24.7062,20500.0
2007-07-27 10:35:00,38.36,38.41,38.31,38.31,13200.0,24.7062,24.7385,24.674,24.674,13200.0
2007-07-27 10:40:00,38.32,38.39,38.31,38.36,11500.0,24.6805,24.7256,24.674,24.7062,11500.0
2007-07-27 10:45:00,38.37,38.37,38.24,38.26,38900.0,24.7127,24.7127,24.629,24.6418,38900.0
2007-07-27 10:50:00,38.26,38.26,38.08,38.2,60000.0,24.6418,24.6418,24.5259,24.6032,60000.0
2007-07-27 10:55:00,38.18,38.22,38.1,38.17,20400.0,24.5903,24.6161,24.5388,24.5839,20400.0
2007-07-27 11:00:00,38.18,38.24,38.13,38.16,34700.0,24.5903,24.629,24.5581,24.5774,34700.0
2007-07-27 11:05:00,38.16,38.37,38.16,38.37,29300.0,24.5774,24.7127,24.5774,24.7127,29300.0
2007-07-27 11:10:00,38.37,38.4,38.34,38.34,10600.0,24.7127,24.732,24.6934,24.6934,10600.0
2007-07-27 11:15:00,38.34,38.34,38.25,38.28,17200.0,24.6934,24.6934,24.6354,24.6547,17200.0
2007-07-27 11:20:00,38.29,38.29,38.23,38.26,25800.0,24.6612,24.6612,24.6225,24.6418,25800.0
2007-07-27 11:25:00,38.24,38.28,38.18,38.18,18100.0,24.629,24.6547,24.5903,24.5903,18100.0
2007-07-27 11:30:00,38.18,38.23,38.09,38.1,62300.0,24.5903,24.6225,24.5324,24.5388,62300.0
2007-07-27 11:35:00,38.1,38.1,37.99,38.05,92000.0,24.5388,24.5388,24.4679,24.5066,92000.0
2007-07-27 11:40:00,38.05,38.17,38.04,38.14,57900.0,24.5066,24.5839,24.5001,24.5646,57900.0
2007-07-27 11:45:00,38.13,38.15,38.09,38.09,21000.0,24.5581,24.571,24.5324,24.5324,21000.0
2007-07-27 11:50:00,38.09,38.09,37.92,37.99,34700.0,24.5324,24.5324,24.4229,24.4679,34700.0
2007-07-27 11:55:00,37.98,38.07,37.93,37.95,30500.0,24.4615,24.5195,24.4293,24.4422,30500.0
2007-07-27 12:00:00,37.95,38.01,37.95,38.0,42900.0,24.4422,24.4808,24.4422,24.4744,42900.0
2007-07-27 12:05:00,38.0,38.04,37.98,38.01,46100.0,24.4744,24.5001,24.4615,24.4808,46100.0
2007-07-27 12:10:00,38.0,38.03,37.97,37.98,33400.0,24.4744,24.4937,24.4551,24.4615,33400.0
2007-07-27 12:15:00,38.0,38.08,37.95,38.06,56200.0,24.4744,24.5259,24.4422,24.513,56200.0
2007-07-27 12:20:00,38.05,38.07,37.98,38.04,43300.0,24.5066,24.5195,24.4615,24.5001,43300.0
2007-07-27 12:25:00,38.04,38.1,38.01,38.09,20100.0,24.5001,24.5388,24.4808,24.5324,20100.0
2007-07-27 12:30:00,38.08,38.09,37.88,37.88,68100.0,24.5259,24.5324,24.3971,24.3971,68100.0
2007-07-27 12:35:00,37.87,37.98,37.85,37.96,43100.0,24.3907,24.4615,24.3778,24.4486,43100.0
2007-07-27 12:40:00,37.96,38.15,37.96,38.07,77000.0,24.4486,24.571,24.4486,24.5195,77000.0
2007-07-27 12:45:00,38.07,38.07,37.95,38.01,32100.0,24.5195,24.5195,24.4422,24.4808,32100.0
2007-07-27 12:50:00,38.0,38.09,37.95,37.95,32000.0,24.4744,24.5324,24.4422,24.4422,32000.0
2007-07-27 12:55:00,37.96,38.01,37.94,38.0,44400.0,24.4486,24.4808,24.4357,24.4744,44400.0
2007-07-27 13:00:00,38.0,38.07,37.98,38.07,45100.0,24.4744,24.5195,24.4615,24.5195,45100.0
2007-07-27 13:05:00,38.07,38.1,37.99,38.0,37600.0,24.5195,24.5388,24.4679,24.4744,37600.0
2007-07-27 13:10:00,38.01,38.02,37.94,38.01,59000.0,24.4808,24.4873,24.4357,24.4808,59000.0
2007-07-27 13:15:00,38.02,38.12,37.96,38.11,83800.0,24.4873,24.5517,24.4486,24.5452,83800.0
2007-07-27 13:20:00,38.12,38.13,38.01,38.06,33300.0,24.5517,24.5581,24.4808,24.513,33300.0
2007-07-27 13:25:00,38.07,38.07,38.02,38.03,15400.0,24.5195,24.5195,24.4873,24.4937,15400.0
2007-07-27 13:30:00,38.03,38.04,37.95,37.96,34400.0,24.4937,24.5001,24.4422,24.4486,34400.0
2007-07-27 13:35:00,37.97,38.02,37.97,38.0,26900.0,24.4551,24.4873,24.4551,24.4744,26900.0
2007-07-27 13:40:00,38.0,38.06,37.96,37.99,61900.0,24.4744,24.513,24.4486,24.4679,61900.0
2007-07-27 13:45:00,37.99,38.05,37.97,38.0,33700.0,24.4679,24.5066,24.4551,24.4744,33700.0
2007-07-27 13:50:00,37.99,38.1,37.98,38.03,69300.0,24.4679,24.5388,24.4615,24.4937,69300.0
2007-07-27 13:55:00,38.02,38.07,38.0,38.05,46600.0,24.4873,24.5195,24.4744,24.5066,46600.0
2007-07-27 14:00:00,38.03,38.06,37.98,38.06,33500.0,24.4937,24.513,24.4615,24.513,33500.0
2007-07-27 14:05:00,38.07,38.1,38.0,38.04,27000.0,24.5195,24.5388,24.4744,24.5001,27000.0
2007-07-27 14:10:00,38.03,38.05,37.93,37.94,44800.0,24.4937,24.5066,24.4293,24.4357,44800.0
2007-07-27 14:15:00,37.95,38.03,37.95,38.02,27200.0,24.4422,24.4937,24.4422,24.4873,27200.0
2007-07-27 14:20:00,38.01,38.03,37.95,37.96,25100.0,24.4808,24.4937,24.4422,24.4486,25100.0
2007-07-27 14:25:00,37.96,37.97,37.91,37.94,53200.0,24.4486,24.4551,24.4164,24.4357,53200.0
2007-07-27 14:30:00,37.94,37.99,37.9,37.95,37900.0,24.4357,24.4679,24.41,24.4422,37900.0
2007-07-27 14:35:00,37.95,38.02,37.94,38.01,33300.0,24.4422,24.4873,24.4357,24.4808,33300.0
2007-07-27 14:40:00,38.01,38.12,38.01,38.1,47800.0,24.4808,24.5517,24.4808,24.5388,47800.0
2007-07-27 14:45:00,38.09,38.18,38.06,38.09,44300.0,24.5324,24.5903,24.513,24.5324,44300.0
2007-07-27 14:50:00,38.09,38.19,38.03,38.17,36900.0,24.5324,24.5968,24.4937,24.5839,36900.0
2007-07-27 14:55:00,38.18,38.19,38.05,38.1,37200.0,24.5903,24.5968,24.5066,24.5388,37200.0
2007-07-27 15:00:00,38.1,38.11,38.01,38.04,36600.0,24.5388,24.5452,24.4808,24.5001,36600.0
2007-07-27 15:05:00,38.06,38.1,38.0,38.03,29900.0,24.513,24.5388,24.4744,24.4937,29900.0
2007-07-27 15:10:00,38.04,38.11,38.01,38.09,32800.0,24.5001,24.5452,24.4808,24.5324,32800.0
2007-07-27 15:15:00,38.1,38.1,37.95,38.04,52500.0,24.5388,24.5388,24.4422,24.5001,52500.0
2007-07-27 15:20:00,38.04,38.08,38.0,38.06,40400.0,24.5001,24.5259,24.4744,24.513,40400.0
2007-07-27 15:25:00,38.06,38.1,38.03,38.04,31200.0,24.513,24.5388,24.4937,24.5001,31200.0
2007-07-27 15:30:00,38.04,38.08,38.02,38.04,35900.0,24.5001,24.5259,24.4873,24.5001,35900.0
2007-07-27 15:35:00,38.05,38.05,37.91,37.94,48000.0,24.5066,24.5066,24.4164,24.4357,48000.0
2007-07-27 15:40:00,37.96,37.97,37.87,37.9,69500.0,24.4486,24.4551,24.3907,24.41,69500.0
2007-07-27 15:45:00,37.91,37.94,37.88,37.88,99500.0,24.4164,24.4357,24.3971,24.3971,99500.0
2007-07-27 15:50:00,37.88,37.9,37.72,37.74,80200.0,24.3971,24.41,24.294,24.3069,80200.0
2007-07-27 15:55:00,37.74,37.76,37.65,37.65,97900.0,24.3069,24.3198,24.249,24.249,97900.0
2007-07-30 09:30:00,37.47,37.63,37.26,37.4,60700.0,24.133,24.2361,23.9978,24.0879,60700.0
2007-07-30 09:35:00,37.43,37.7,37.39,37.65,36300.0,24.1073,24.2812,24.0815,24.249,36300.0
2007-07-30 09:40:00,37.66,37.66,37.47,37.53,46800.0,24.2554,24.2554,24.133,24.1717,46800.0
2007-07-30 09:45:00,37.56,37.63,37.51,37.52,55400.0,24.191,24.2361,24.1588,24.1652,55400.0
2007-07-30 09:50:00,37.53,37.57,37.38,37.44,64300.0,24.1717,24.1974,24.0751,24.1137,64300.0
2007-07-30 09:55:00,37.44,37.58,37.43,37.49,58700.0,24.1137,24.2039,24.1073,24.1459,58700.0
2007-07-30 10:00:00,37.5,37.53,37.42,37.44,43900.0,24.1524,24.1717,24.1008,24.1137,43900.0
2007-07-30 10:05:00,37.45,37.48,37.31,37.45,46600.0,24.1202,24.1395,24.03,24.1202,46600.0
2007-07-30 10:10:00,37.44,37.56,37.41,37.55,27100.0,24.1137,24.191,24.0944,24.1846,27100.0
2007-07-30 10:15:00,37.52,37.67,37.47,37.67,32700.0,24.1652,24.2618,24.133,24.2618,32700.0
2007-07-30 10:20:00,37.67,37.75,37.66,37.67,22500.0,24.2618,24.3134,24.2554,24.2618,22500.0
2007-07-30 10:25:00,37.66,37.69,37.62,37.67,26500.0,24.2554,24.2747,24.2296,24.2618,26500.0
2007-07-30 10:30:00,37.66,37.66,37.53,37.58,46300.0,24.2554,24.2554,24.1717,24.2039,46300.0
2007-07-30 10:35:00,37.6,37.62,37.47,37.52,29100.0,24.2168,24.2296,24.133,24.1652,29100.0
2007-07-30 10:40:00,37.5,37.58,37.46,37.5,25200.0,24.1524,24.2039,24.1266,24.1524,25200.0
2007-07-30 10:45:00,37.5,37.64,37.48,37.61,29900.0,24.1524,24.2425,24.1395,24.2232,29900.0
2007-07-30 10:50:00,37.62,37.69,37.61,37.68,55700.0,24.2296,24.2747,24.2232,24.2683,55700.0
2007-07-30 10:55:00,37.68,37.72,37.66,37.68,24300.0,24.2683,24.294,24.2554,24.2683,24300.0
2007-07-30 11:00:00,37.67,37.78,37.67,37.75,23000.0,24.2618,24.3327,24.2618,24.3134,23000.0
2007-07-30 11:05:00,37.75,37.75,37.57,37.62,24500.0,24.3134,24.3134,24.1974,24.2296,24500.0
2007-07-30 11:10:00,37.62,37.65,37.55,37.62,27600.0,24.2296,24.249,24.1846,24.2296,27600.0
2007-07-30 11:15:00,37.62,37.67,37.56,37.62,33500.0,24.2296,24.2618,24.191,24.2296,33500.0
2007-07-30 11:20:00,37.63,37.67,37.55,37.58,43300.0,24.2361,24.2618,24.1846,24.2039,43300.0
2007-07-30 11:25:00,37.59,37.65,37.54,37.62,26200.0,24.2103,24.249,24.1781,24.2296,26200.0
2007-07-30 11:30:00,37.63,37.63,37.51,37.51,15500.0,24.2361,24.2361,24.1588,24.1588,15500.0
2007-07-30 11:35:00,37.51,37.61,37.49,37.49,25800.0,24.1588,24.2232,24.1459,24.1459,25800.0
2007-07-30 11:40:00,37.5,37.53,37.44,37.48,19900.0,24.1524,24.1717,24.1137,24.1395,19900.0
2007-07-30 11:45:00,37.5,37.59,37.48,37.5,248000.0,24.1524,24.2103,24.1395,24.1524,248000.0
2007-07-30 11:50:00,37.5,37.56,37.5,37.56,9500.0,24.1524,24.191,24.1524,24.191,9500.0
2007-07-30 11:55:00,37.58,37.58,37.55,37.56,9900.0,24.2039,24.2039,24.1846,24.191,9900.0
2007-07-30 12:00:00,37.55,37.57,37.49,37.5,16200.0,24.1846,24.1974,24.1459,24.1524,16200.0
2007-07-30 12:05:00,37.51,37.59,37.49,37.52,19200.0,24.1588,24.2103,24.1459,24.1652,19200.0
2007-07-30 12:10:00,37.54,37.58,37.48,37.48,22800.0,24.1781,24.2039,24.1395,24.1395,22800.0
2007-07-30 12:15:00,37.49,37.54,37.47,37.48,20400.0,24.1459,24.1781,24.133,24.1395,20400.0
2007-07-30 12:20:00,37.48,37.49,37.4,37.44,44100.0,24.1395,24.1459,24.0879,24.1137,44100.0
2007-07-30 12:25:00,37.45,37.51,37.45,37.5,13700.0,24.1202,24.1588,24.1202,24.1524,13700.0
2007-07-30 12:30:00,37.51,37.57,37.5,37.53,14800.0,24.1588,24.1974,24.1524,24.1717,14800.0
2007-07-30 12:35:00,37.51,37.59,37.51,37.59,13000.0,24.1588,24.2103,24.1588,24.2103,13000.0
2007-07-30 12:40:00,37.59,37.65,37.56,37.58,20700.0,24.2103,24.249,24.191,24.2039,20700.0
2007-07-30 12:45:00,37.54,37.64,37.54,37.63,20500.0,24.1781,24.2425,24.1781,24.2361,20500.0
2007-07-30 12:50:00,37.62,37.71,37.62,37.68,17400.0,24.2296,24.2876,24.2296,24.2683,17400.0
2007-07-30 12:55:00,37.68,37.72,37.61,37.63,30000.0,24.2683,24.294,24.2232,24.2361,30000.0
2007-07-30 13:00:00,37.63,37.71,37.63,37.71,11200.0,24.2361,24.2876,24.2361,24.2876,11200.0
2007-07-30 13:05:00,37.71,37.79,37.7,37.76,29900.0,24.2876,24.3391,24.2812,24.3198,29900.0
2007-07-30 13:10:00,37.77,37.78,37.69,37.69,21800.0,24.3263,24.3327,24.2747,24.2747,21800.0
2007-07-30 13:15:00,37.69,37.73,37.69,37.73,8200.0,24.2747,24.3005,24.2747,24.3005,8200.0
2007-07-30 13:20:00,37.73,37.76,37.73,37.76,10000.0,24.3005,24.3198,24.3005,24.3198,10000.0
2007-07-30 13:25:00,37.76,37.76,37.69,37.69,27200.0,24.3198,24.3198,24.2747,24.2747,27200.0
2007-07-30 13:30:00,37.68,37.69,37.61,37.66,16000.0,24.2683,24.2747,24.2232,24.2554,16000.0
2007-07-30 13:35:00,37.66,37.71,37.66,37.69,16900.0,24.2554,24.2876,24.2554,24.2747,16900.0
2007-07-30 13:40:00,37.69,37.77,37.69,37.73,40600.0,24.2747,24.3263,24.2747,24.3005,40600.0
2007-07-30 13:45:00,37.75,37.8,37.73,37.8,29600.0,24.3134,24.3456,24.3005,24.3456,29600.0
2007-07-30 13:50:00,37.8,37.84,37.77,37.8,37000.0,24.3456,24.3713,24.3263,24.3456,37000.0
2007-07-30 13:55:00,37.8,37.84,37.77,37.81,34300.0,24.3456,24.3713,24.3263,24.352,34300.0
2007-07-30 14:00:00,37.81,37.85,37.79,37.85,15300.0,24.352,24.3778,24.3391,24.3778,15300.0
2007-07-30 14:05:00,37.85,37.87,37.77,37.78,36400.0,24.3778,24.3907,24.3263,24.3327,36400.0
2007-07-30 14:10:00,37.8,37.85,37.77,37.85,27200.0,24.3456,24.3778,24.3263,24.3778,27200.0
2007-07-30 14:15:00,37.84,37.9,37.84,37.86,32800.0,24.3713,24.41,24.3713,24.3842,32800.0
2007-07-30 14:20:00,37.86,37.89,37.85,37.87,19600.0,24.3842,24.4035,24.3778,24.3907,19600.0
2007-07-30 14:25:00,37.85,37.89,37.83,37.85,14500.0,24.3778,24.4035,24.3649,24.3778,14500.0
2007-07-30 14:30:00,37.86,37.86,37.8,37.82,28900.0,24.3842,24.3842,24.3456,24.3585,28900.0
2007-07-30 14:35:00,37.8,37.84,37.78,37.84,26500.0,24.3456,24.3713,24.3327,24.3713,26500.0
2007-07-30 14:40:00,37.85,37.92,37.85,37.89,28800.0,24.3778,24.4229,24.3778,24.4035,28800.0
2007-07-30 14:45:00,37.87,37.92,37.83,37.9,24800.0,24.3907,24.4229,24.3649,24.41,24800.0
2007-07-30 14:50:00,37.9,37.93,37.88,37.93,29700.0,24.41,24.4293,24.3971,24.4293,29700.0
2007-07-30 14:55:00,37.95,37.97,37.92,37.95,20000.0,24.4422,24.4551,24.4229,24.4422,20000.0
2007-07-30 15:00:00,37.95,38.02,37.94,38.0,37700.0,24.4422,24.4873,24.4357,24.4744,37700.0
2007-07-30 15:05:00,38.01,38.1,38.0,38.05,30400.0,24.4808,24.5388,24.4744,24.5066,30400.0
2007-07-30 15:10:00,38.06,38.08,38.06,38.08,15800.0,24.513,24.5259,24.513,24.5259,15800.0
2007-07-30 15:15:00,38.07,38.11,38.06,38.07,19700.0,24.5195,24.5452,24.513,24.5195,19700.0
2007-07-30 15:20:00,38.07,38.1,38.07,38.1,22200.0,24.5195,24.5388,24.5195,24.5388,22200.0
2007-07-30 15:25:00,38.1,38.11,38.08,38.09,41600.0,24.5388,24.5452,24.5259,24.5324,41600.0
2007-07-30 15:30:00,38.09,38.1,38.06,38.07,15600.0,24.5324,24.5388,24.513,24.5195,15600.0
2007-07-30 15:35:00,38.07,38.1,38.07,38.08,18500.0,24.5195,24.5388,24.5195,24.5259,18500.0
2007-07-30 15:40:00,38.09,38.13,38.04,38.04,104000.0,24.5324,24.5581,24.5001,24.5001,104000.0
2007-07-30 15:45:00,38.05,38.05,38.0,38.0,30300.0,24.5066,24.5066,24.4744,24.4744,30300.0
2007-07-30 15:50:00,38.0,38.07,38.0,38.06,132600.0,24.4744,24.5195,24.4744,24.513,132600.0
2007-07-30 15:55:00,38.06,38.1,38.05,38.07,86900.0,24.513,24.5388,24.5066,24.5195,86900.0
2007-07-31 09:30:00,38.25,38.29,37.9,37.96,58600.0,24.6354,24.6612,24.41,24.4486,58600.0
2007-07-31 09:35:00,37.98,38.14,37.97,38.13,53000.0,24.4615,24.5646,24.4551,24.5581,53000.0
2007-07-31 09:40:00,38.13,38.2,38.1,38.13,22200.0,24.5581,24.6032,24.5388,24.5581,22200.0
2007-07-31 09:45:00,38.11,38.18,38.1,38.15,45700.0,24.5452,24.5903,24.5388,24.571,45700.0
2007-07-31 09:50:00,38.14,38.2,38.1,38.19,18000.0,24.5646,24.6032,24.5388,24.5968,18000.0
2007-07-31 09:55:00,38.2,38.29,38.18,38.28,30100.0,24.6032,24.6612,24.5903,24.6547,30100.0
2007-07-31 10:00:00,38.29,38.44,38.28,38.42,60000.0,24.6612,24.7578,24.6547,24.7449,60000.0
2007-07-31 10:05:00,38.42,38.57,38.4,38.55,66600.0,24.7449,24.8415,24.732,24.8286,66600.0
2007-07-31 10:10:00,38.56,38.64,38.52,38.61,48300.0,24.8351,24.8866,24.8093,24.8673,48300.0
2007-07-31 10:15:00,38.62,38.63,38.55,38.59,27600.0,24.8737,24.8801,24.8286,24.8544,27600.0
2007-07-31 10:20:00,38.58,38.59,38.4,38.4,38600.0,24.8479,24.8544,24.732,24.732,38600.0
2007-07-31 10:25:00,38.39,38.44,38.35,38.35,20300.0,24.7256,24.7578,24.6998,24.6998,20300.0
2007-07-31 10:30:00,38.35,38.37,38.27,38.36,32100.0,24.6998,24.7127,24.6483,24.7062,32100.0
2007-07-31 10:35:00,38.37,38.4,38.37,38.37,23100.0,24.7127,24.732,24.7127,24.7127,23100.0
2007-07-31 10:40:00,38.38,38.38,38.34,38.36,21600.0,24.7191,24.7191,24.6934,24.7062,21600.0
2007-07-31 10:45:00,38.34,38.34,38.23,38.28,28500.0,24.6934,24.6934,24.6225,24.6547,28500.0
2007-07-31 10:50:00,38.28,38.28,38.21,38.22,27700.0,24.6547,24.6547,24.6096,24.6161,27700.0
2007-07-31 10:55:00,38.23,38.29,38.22,38.24,41500.0,24.6225,24.6612,24.6161,24.629,41500.0
2007-07-31 11:00:00,38.23,38.23,38.18,38.2,38000.0,24.6225,24.6225,24.5903,24.6032,38000.0
2007-07-31 11:05:00,38.19,38.23,38.17,38.21,29500.0,24.5968,24.6225,24.5839,24.6096,29500.0
2007-07-31 11:10:00,38.21,38.22,38.14,38.15,33000.0,24.6096,24.6161,24.5646,24.571,33000.0
2007-07-31 11:15:00,38.14,38.17,38.11,38.12,31800.0,24.5646,24.5839,24.5452,24.5517,31800.0
2007-07-31 11:20:00,38.13,38.16,38.12,38.15,26300.0,24.5581,24.5774,24.5517,24.571,26300.0
2007-07-31 11:25:00,38.14,38.28,38.14,38.23,29200.0,24.5646,24.6547,24.5646,24.6225,29200.0
2007-07-31 11:30:00,38.23,38.28,38.21,38.23,19800.0,24.6225,24.6547,24.6096,24.6225,19800.0
2007-07-31 11:35:00,38.23,38.24,38.12,38.14,22800.0,24.6225,24.629,24.5517,24.5646,22800.0
2007-07-31 11:40:00,38.12,38.19,38.12,38.15,25600.0,24.5517,24.5968,24.5517,24.571,25600.0
2007-07-31 11:45:00,38.15,38.21,38.12,38.19,27100.0,24.571,24.6096,24.5517,24.5968,27100.0
2007-07-31 11:50:00,38.21,38.28,38.21,38.27,20600.0,24.6096,24.6547,24.6096,24.6483,20600.0
2007-07-31 11:55:00,38.27,38.3,38.23,38.26,11800.0,24.6483,24.6676,24.6225,24.6418,11800.0
2007-07-31 12:00:00,38.27,38.3,38.19,38.2,16800.0,24.6483,24.6676,24.5968,24.6032,16800.0
2007-07-31 12:05:00,38.22,38.28,38.22,38.27,11700.0,24.6161,24.6547,24.6161,24.6483,11700.0
2007-07-31 12:10:00,38.26,38.31,38.25,38.26,14300.0,24.6418,24.674,24.6354,24.6418,14300.0
2007-07-31 12:15:00,38.27,38.28,38.25,38.26,11600.0,24.6483,24.6547,24.6354,24.6418,11600.0
2007-07-31 12:20:00,38.27,38.32,38.25,38.32,8900.0,24.6483,24.6805,24.6354,24.6805,8900.0
2007-07-31 12:25:00,38.32,38.36,38.31,38.36,21300.0,24.6805,24.7062,24.674,24.7062,21300.0
2007-07-31 12:30:00,38.36,38.38,38.24,38.25,17800.0,24.7062,24.7191,24.629,24.6354,17800.0
2007-07-31 12:35:00,38.25,38.32,38.24,38.3,21600.0,24.6354,24.6805,24.629,24.6676,21600.0
2007-07-31 12:40:00,38.31,38.35,38.29,38.3,15700.0,24.674,24.6998,24.6612,24.6676,15700.0
2007-07-31 12:45:00,38.29,38.34,38.29,38.33,17800.0,24.6612,24.6934,24.6612,24.6869,17800.0
2007-07-31 12:50:00,38.33,38.36,38.31,38.32,21600.0,24.6869,24.7062,24.674,24.6805,21600.0
2007-07-31 12:55:00,38.32,38.37,38.32,38.35,10300.0,24.6805,24.7127,24.6805,24.6998,10300.0
2007-07-31 13:00:00,38.36,38.37,38.34,38.36,11700.0,24.7062,24.7127,24.6934,24.7062,11700.0
2007-07-31 13:05:00,38.36,38.37,38.31,38.32,22100.0,24.7062,24.7127,24.674,24.6805,22100.0
2007-07-31 13:10:00,38.33,38.42,38.33,38.39,21700.0,24.6869,24.7449,24.6869,24.7256,21700.0
2007-07-31 13:15:00,38.39,38.43,38.37,38.4,16700.0,24.7256,24.7513,24.7127,24.732,16700.0
2007-07-31 13:20:00,38.4,38.43,38.36,38.37,13200.0,24.732,24.7513,24.7062,24.7127,13200.0
2007-07-31 13:25:00,38.36,38.39,38.35,38.35,19900.0,24.7062,24.7256,24.6998,24.6998,19900.0
2007-07-31 13:30:00,38.35,38.37,38.35,38.35,16800.0,24.6998,24.7127,24.6998,24.6998,16800.0
2007-07-31 13:35:00,38.36,38.39,38.36,38.36,15700.0,24.7062,24.7256,24.7062,24.7062,15700.0
2007-07-31 13:40:00,38.37,38.37,38.33,38.34,26900.0,24.7127,24.7127,24.6869,24.6934,26900.0
2007-07-31 13:45:00,38.33,38.39,38.32,38.35,55900.0,24.6869,24.7256,24.6805,24.6998,55900.0
2007-07-31 13:50:00,38.35,38.37,38.32,38.36,82100.0,24.6998,24.7127,24.6805,24.7062,82100.0
2007-07-31 13:55:00,38.35,38.42,38.35,38.4,33500.0,24.6998,24.7449,24.6998,24.732,33500.0
2007-07-31 14:00:00,38.42,38.42,38.37,38.39,28900.0,24.7449,24.7449,24.7127,24.7256,28900.0
2007-07-31 14:05:00,38.38,38.4,38.38,38.39,20400.0,24.7191,24.732,24.7191,24.7256,20400.0
2007-07-31 14:10:00,38.38,38.45,38.38,38.45,23400.0,24.7191,24.7642,24.7191,24.7642,23400.0
2007-07-31 14:15:00,38.45,38.5,38.43,38.46,43300.0,24.7642,24.7964,24.7513,24.7707,43300.0
2007-07-31 14:20:00,38.46,38.46,38.38,38.41,65100.0,24.7707,24.7707,24.7191,24.7385,65100.0
2007-07-31 14:25:00,38.4,38.47,38.38,38.41,74800.0,24.732,24.7771,24.7191,24.7385,74800.0
2007-07-31 14:30:00,38.44,38.44,38.35,38.39,31700.0,24.7578,24.7578,24.6998,24.7256,31700.0
2007-07-31 14:35:00,38.38,38.4,38.34,38.36,91000.0,24.7191,24.732,24.6934,24.7062,91000.0
2007-07-31 14:40:00,38.35,38.4,38.35,38.38,36100.0,24.6998,24.732,24.6998,24.7191,36100.0
2007-07-31 14:45:00,38.39,38.47,38.33,38.43,85700.0,24.7256,24.7771,24.6869,24.7513,85700.0
2007-07-31 14:50:00,38.43,38.43,38.35,38.42,51700.0,24.7513,24.7513,24.6998,24.7449,51700.0
2007-07-31 14:55:00,38.41,38.41,38.36,38.37,81300.0,24.7385,24.7385,24.7062,24.7127,81300.0
2007-07-31 15:00:00,38.36,38.47,38.36,38.4,52500.0,24.7062,24.7771,24.7062,24.732,52500.0
2007-07-31 15:05:00,38.4,38.43,38.37,38.38,94300.0,24.732,24.7513,24.7127,24.7191,94300.0
2007-07-31 15:10:00,38.38,38.42,38.37,38.39,44000.0,24.7191,24.7449,24.7127,24.7256,44000.0
2007-07-31 15:15:00,38.39,38.45,38.39,38.44,29900.0,24.7256,24.7642,24.7256,24.7578,29900.0
2007-07-31 15:20:00,38.45,38.54,38.41,38.45,48800.0,24.7642,24.8222,24.7385,24.7642,48800.0
2007-07-31 15:25:00,38.44,38.46,38.35,38.35,68800.0,24.7578,24.7707,24.6998,24.6998,68800.0
2007-07-31 15:30:00,38.35,38.43,38.29,38.32,46000.0,24.6998,24.7513,24.6612,24.6805,46000.0
2007-07-31 15:35:00,38.32,38.39,38.31,38.35,90800.0,24.6805,24.7256,24.674,24.6998,90800.0
2007-07-31 15:40:00,38.35,38.39,38.34,38.39,139300.0,24.6998,24.7256,24.6934,24.7256,139300.0
2007-07-31 15:45:00,38.39,38.39,38.3,38.3,146300.0,24.7256,24.7256,24.6676,24.6676,146300.0
2007-07-31 15:50:00,38.3,38.35,38.29,38.29,117500.0,24.6676,24.6998,24.6612,24.6612,117500.0
2007-07-31 15:55:00,38.29,38.36,38.16,38.17,147000.0,24.6612,24.7062,24.5774,24.5839,147000.0
2007-08-01 09:30:00,38.05,38.5,38.04,38.44,72100.0,24.5066,24.7964,24.5001,24.7578,72100.0
2007-08-01 09:35:00,38.44,38.46,38.27,38.33,39500.0,24.7578,24.7707,24.6483,24.6869,39500.0
2007-08-01 09:40:00,38.33,38.42,38.33,38.36,58600.0,24.6869,24.7449,24.6869,24.7062,58600.0
2007-08-01 09:45:00,38.38,38.45,38.34,38.38,72700.0,24.7191,24.7642,24.6934,24.7191,72700.0
2007-08-01 09:50:00,38.39,38.5,38.35,38.49,96100.0,24.7256,24.7964,24.6998,24.79,96100.0
2007-08-01 09:55:00,38.49,38.55,38.33,38.5,68400.0,24.79,24.8286,24.6869,24.7964,68400.0
2007-08-01 10:00:00,38.49,38.65,38.47,38.54,86000.0,24.79,24.893,24.7771,24.8222,86000.0
2007-08-01 10:05:00,38.53,38.65,38.43,38.55,57300.0,24.8157,24.893,24.7513,24.8286,57300.0
2007-08-01 10:10:00,38.53,38.77,38.51,38.76,85000.0,24.8157,24.9703,24.8029,24.9639,85000.0
2007-08-01 10:15:00,38.76,38.79,38.62,38.74,70800.0,24.9639,24.9832,24.8737,24.951,70800.0
2007-08-01 10:20:00,38.72,38.77,38.61,38.68,55400.0,24.9381,24.9703,24.8673,24.9123,55400.0
2007-08-01 10:25:00,38.72,38.72,38.49,38.52,65100.0,24.9381,24.9381,24.79,24.8093,65100.0
2007-08-01 10:30:00,38.53,38.58,38.41,38.41,49100.0,24.8157,24.8479,24.7385,24.7385,49100.0
2007-08-01 10:35:00,38.4,38.45,38.34,38.39,68600.0,24.732,24.7642,24.6934,24.7256,68600.0
2007-08-01 10:40:00,38.4,38.46,38.32,38.38,71600.0,24.732,24.7707,24.6805,24.7191,71600.0
2007-08-01 10:45:00,38.38,38.39,38.23,38.33,78800.0,24.7191,24.7256,24.6225,24.6869,78800.0
2007-08-01 10:50:00,38.31,38.4,38.28,38.31,70100.0,24.674,24.732,24.6547,24.674,70100.0
2007-08-01 10:55:00,38.32,38.37,38.26,38.27,62500.0,24.6805,24.7127,24.6418,24.6483,62500.0
2007-08-01 11:00:00,38.26,38.35,38.21,38.29,62700.0,24.6418,24.6998,24.6096,24.6612,62700.0
2007-08-01 11:05:00,38.3,38.38,38.24,38.3,75100.0,24.6676,24.7191,24.629,24.6676,75100.0
2007-08-01 11:10:00,38.3,38.35,38.25,38.26,90600.0,24.6676,24.6998,24.6354,24.6418,90600.0
2007-08-01 11:15:00,38.25,38.4,38.21,38.37,45300.0,24.6354,24.732,24.6096,24.7127,45300.0
2007-08-01 11:20:00,38.38,38.38,38.3,38.31,31300.0,24.7191,24.7191,24.6676,24.674,31300.0
2007-08-01 11:25:00,38.31,38.38,38.28,38.3,52200.0,24.674,24.7191,24.6547,24.6676,52200.0
2007-08-01 11:30:00,38.31,38.48,38.3,38.45,57900.0,24.674,24.7835,24.6676,24.7642,57900.0
2007-08-01 11:35:00,38.46,38.46,38.37,38.44,29200.0,24.7707,24.7707,24.7127,24.7578,29200.0
2007-08-01 11:40:00,38.44,38.45,38.39,38.43,25800.0,24.7578,24.7642,24.7256,24.7513,25800.0
2007-08-01 11:45:00,38.43,38.45,38.39,38.42,22100.0,24.7513,24.7642,24.7256,24.7449,22100.0
2007-08-01 11:50:00,38.41,38.46,38.41,38.45,24800.0,24.7385,24.7707,24.7385,24.7642,24800.0
2007-08-01 11:55:00,38.45,38.68,38.44,38.62,54900.0,24.7642,24.9123,24.7578,24.8737,54900.0
2007-08-01 12:00:00,38.63,38.67,38.52,38.56,67000.0,24.8801,24.9059,24.8093,24.8351,67000.0
2007-08-01 12:05:00,38.56,38.64,38.55,38.63,29600.0,24.8351,24.8866,24.8286,24.8801,29600.0
2007-08-01 12:10:00,38.62,38.68,38.57,38.59,37800.0,24.8737,24.9123,24.8415,24.8544,37800.0
2007-08-01 12:15:00,38.58,38.62,38.55,38.59,37900.0,24.8479,24.8737,24.8286,24.8544,37900.0
2007-08-01 12:20:00,38.61,38.61,38.5,38.52,47400.0,24.8673,24.8673,24.7964,24.8093,47400.0
2007-08-01 12:25:00,38.52,38.57,38.51,38.55,29300.0,24.8093,24.8415,24.8029,24.8286,29300.0
2007-08-01 12:30:00,38.56,38.63,38.55,38.61,39300.0,24.8351,24.8801,24.8286,24.8673,39300.0
2007-08-01 12:35:00,38.62,38.67,38.61,38.66,28000.0,24.8737,24.9059,24.8673,24.8995,28000.0
2007-08-01 12:40:00,38.66,38.69,38.64,38.64,35400.0,24.8995,24.9188,24.8866,24.8866,35400.0
2007-08-01 12:45:00,38.63,38.64,38.59,38.59,29600.0,24.8801,24.8866,24.8544,24.8544,29600.0
2007-08-01 12:50:00,38.6,38.61,38.5,38.51,38600.0,24.8608,24.8673,24.7964,24.8029,38600.0
2007-08-01 12:55:00,38.52,38.52,38.45,38.46,29900.0,24.8093,24.8093,24.7642,24.7707,29900.0
2007-08-01 13:00:00,38.46,38.46,38.29,38.3,51000.0,24.7707,24.7707,24.6612,24.6676,51000.0
2007-08-01 13:05:00,38.32,38.36,38.31,38.34,37600.0,24.6805,24.7062,24.674,24.6934,37600.0
2007-08-01 13:10:00,38.33,38.34,38.25,38.25,29000.0,24.6869,24.6934,24.6354,24.6354,29000.0
2007-08-01 13:15:00,38.24,38.27,38.18,38.23,42300.0,24.629,24.6483,24.5903,24.6225,42300.0
2007-08-01 13:20:00,38.23,38.25,38.09,38.12,47200.0,24.6225,24.6354,24.5324,24.5517,47200.0
2007-08-01 13:25:00,38.12,38.22,38.11,38.18,38900.0,24.5517,24.6161,24.5452,24.5903,38900.0
2007-08-01 13:30:00,38.17,38.26,38.16,38.26,34400.0,24.5839,24.6418,24.5774,24.6418,34400.0
2007-08-01 13:35:00,38.25,38.3,38.2,38.21,34900.0,24.6354,24.6676,24.6032,24.6096,34900.0
2007-08-01 13:40:00,38.21,38.32,38.2,38.21,42000.0,24.6096,24.6805,24.6032,24.6096,42000.0
2007-08-01 13:45:00,38.2,38.23,38.14,38.16,34700.0,24.6032,24.6225,24.5646,24.5774,34700.0
2007-08-01 13:50:00,38.16,38.21,38.13,38.19,44400.0,24.5774,24.6096,24.5581,24.5968,44400.0
2007-08-01 13:55:00,38.18,38.21,38.16,38.17,40500.0,24.5903,24.6096,24.5774,24.5839,40500.0
2007-08-01 14:00:00,38.16,38.2,38.15,38.16,37200.0,24.5774,24.6032,24.571,24.5774,37200.0
2007-08-01 14:05:00,38.17,38.2,38.12,38.14,54900.0,24.5839,24.6032,24.5517,24.5646,54900.0
2007-08-01 14:10:00,38.15,38.16,38.04,38.06,47600.0,24.571,24.5774,24.5001,24.513,47600.0
2007-08-01 14:15:00,38.06,38.06,38.0,38.03,59500.0,24.513,24.513,24.4744,24.4937,59500.0
2007-08-01 14:20:00,38.02,38.1,38.02,38.04,44900.0,24.4873,24.5388,24.4873,24.5001,44900.0
2007-08-01 14:25:00,38.06,38.07,38.01,38.06,46700.0,24.513,24.5195,24.4808,24.513,46700.0
2007-08-01 14:30:00,38.06,38.19,38.05,38.13,46300.0,24.513,24.5968,24.5066,24.5581,46300.0
2007-08-01 14:35:00,38.12,38.15,38.05,38.05,33200.0,24.5517,24.571,24.5066,24.5066,33200.0
2007-08-01 14:40:00,38.05,38.13,38.04,38.05,54100.0,24.5066,24.5581,24.5001,24.5066,54100.0
2007-08-01 14:45:00,38.05,38.09,38.03,38.05,69900.0,24.5066,24.5324,24.4937,24.5066,69900.0
2007-08-01 14:50:00,38.05,38.09,38.0,38.04,59100.0,24.5066,24.5324,24.4744,24.5001,59100.0
2007-08-01 14:55:00,38.04,38.06,37.94,38.0,113200.0,24.5001,24.513,24.4357,24.4744,113200.0
2007-08-01 15:00:00,38.0,38.07,37.97,38.0,109600.0,24.4744,24.5195,24.4551,24.4744,109600.0
2007-08-01 15:05:00,38.0,38.01,37.87,37.89,103100.0,24.4744,24.4808,24.3907,24.4035,103100.0
2007-08-01 15:10:00,37.89,37.96,37.83,37.95,133500.0,24.4035,24.4486,24.3649,24.4422,133500.0
2007-08-01 15:15:00,37.95,37.95,37.84,37.85,79700.0,24.4422,24.4422,24.3713,24.3778,79700.0
2007-08-01 15:20:00,37.85,37.87,37.82,37.87,76100.0,24.3778,24.3907,24.3585,24.3907,76100.0
2007-08-01 15:25:00,37.87,38.0,37.84,37.96,88700.0,24.3907,24.4744,24.3713,24.4486,88700.0
2007-08-01 15:30:00,37.96,38.0,37.93,37.94,109600.0,24.4486,24.4744,24.4293,24.4357,109600.0
2007-08-01 15:35:00,37.94,38.05,37.92,38.03,125200.0,24.4357,24.5066,24.4229,24.4937,125200.0
2007-08-01 15:40:00,38.03,38.07,37.96,38.07,173900.0,24.4937,24.5195,24.4486,24.5195,173900.0
2007-08-01 15:45:00,38.07,38.12,38.0,38.09,115400.0,24.5195,24.5517,24.4744,24.5324,115400.0
2007-08-01 15:50:00,38.09,38.25,38.05,38.2,112100.0,24.5324,24.6354,24.5066,24.6032,112100.0
2007-08-01 15:55:00,38.2,38.34,38.12,38.14,144700.0,24.6032,24.6934,24.5517,24.5646,144700.0
2007-08-02 09:30:00,38.98,39.0,38.04,38.2,36300.0,25.1056,25.1184,24.5001,24.6032,36300.0
2007-08-02 09:35:00,38.18,38.45,38.13,38.43,39300.0,24.5903,24.7642,24.5581,24.7513,39300.0
2007-08-02 09:40:00,38.43,38.58,38.39,38.52,29500.0,24.7513,24.8479,24.7256,24.8093,29500.0
2007-08-02 09:45:00,38.52,38.62,38.51,38.6,16900.0,24.8093,24.8737,24.8029,24.8608,16900.0
2007-08-02 09:50:00,38.61,38.63,38.55,38.55,24700.0,24.8673,24.8801,24.8286,24.8286,24700.0
2007-08-02 09:55:00,38.54,38.6,38.51,38.55,26000.0,24.8222,24.8608,24.8029,24.8286,26000.0
2007-08-02 10:00:00,38.57,38.57,38.45,38.46,28500.0,24.8415,24.8415,24.7642,24.7707,28500.0
2007-08-02 10:05:00,38.46,38.5,38.4,38.41,35100.0,24.7707,24.7964,24.732,24.7385,35100.0
2007-08-02 10:10:00,38.42,38.43,38.32,38.37,24700.0,24.7449,24.7513,24.6805,24.7127,24700.0
2007-08-02 10:15:00,38.36,38.45,38.33,38.39,26200.0,24.7062,24.7642,24.6869,24.7256,26200.0
2007-08-02 10:20:00,38.39,38.5,38.38,38.49,16800.0,24.7256,24.7964,24.7191,24.79,16800.0
2007-08-02 10:25:00,38.51,38.58,38.51,38.58,28300.0,24.8029,24.8479,24.8029,24.8479,28300.0
2007-08-02 10:30:00,38.58,38.59,38.54,38.55,40800.0,24.8479,24.8544,24.8222,24.8286,40800.0
2007-08-02 10:35:00,38.55,38.61,38.53,38.56,19700.0,24.8286,24.8673,24.8157,24.8351,19700.0
2007-08-02 10:40:00,38.54,38.58,38.54,38.57,16700.0,24.8222,24.8479,24.8222,24.8415,16700.0
2007-08-02 10:45:00,38.56,38.57,38.52,38.53,20500.0,24.8351,24.8415,24.8093,24.8157,20500.0
2007-08-02 10:50:00,38.54,38.55,38.51,38.54,10200.0,24.8222,24.8286,24.8029,24.8222,10200.0
2007-08-02 10:55:00,38.55,38.6,38.54,38.54,14700.0,24.8286,24.8608,24.8222,24.8222,14700.0
2007-08-02 11:00:00,38.55,38.55,38.44,38.49,21800.0,24.8286,24.8286,24.7578,24.79,21800.0
2007-08-02 11:05:00,38.49,38.55,38.48,38.48,18000.0,24.79,24.8286,24.7835,24.7835,18000.0
2007-08-02 11:10:00,38.47,38.54,38.47,38.5,14400.0,24.7771,24.8222,24.7771,24.7964,14400.0
2007-08-02 11:15:00,38.5,38.64,38.5,38.64,17300.0,24.7964,24.8866,24.7964,24.8866,17300.0
2007-08-02 11:20:00,38.64,38.73,38.64,38.71,20800.0,24.8866,24.9446,24.8866,24.9317,20800.0
2007-08-02 11:25:00,38.72,38.79,38.69,38.76,19300.0,24.9381,24.9832,24.9188,24.9639,19300.0
2007-08-02 11:30:00,38.77,38.77,38.67,38.7,38200.0,24.9703,24.9703,24.9059,24.9252,38200.0
2007-08-02 11:35:00,38.7,38.7,38.62,38.66,22800.0,24.9252,24.9252,24.8737,24.8995,22800.0
2007-08-02 11:40:00,38.66,38.68,38.64,38.66,11400.0,24.8995,24.9123,24.8866,24.8995,11400.0
2007-08-02 11:45:00,38.66,38.77,38.66,38.76,11900.0,24.8995,24.9703,24.8995,24.9639,11900.0
2007-08-02 11:50:00,38.78,38.9,38.78,38.9,22200.0,24.9768,25.054,24.9768,25.054,22200.0
2007-08-02 11:55:00,38.91,38.99,38.91,38.99,32800.0,25.0605,25.112,25.0605,25.112,32800.0
2007-08-02 12:00:00,38.99,39.0,38.94,38.95,22600.0,25.112,25.1184,25.0798,25.0862,22600.0
2007-08-02 12:05:00,38.96,38.97,38.88,38.89,36600.0,25.0927,25.0991,25.0412,25.0476,36600.0
2007-08-02 12:10:00,38.9,38.9,38.87,38.87,20800.0,25.054,25.054,25.0347,25.0347,20800.0
2007-08-02 12:15:00,38.87,38.87,38.77,38.77,37300.0,25.0347,25.0347,24.9703,24.9703,37300.0
2007-08-02 12:20:00,38.78,38.85,38.78,38.85,8300.0,24.9768,25.0218,24.9768,25.0218,8300.0
2007-08-02 12:25:00,38.85,38.88,38.85,38.88,8200.0,25.0218,25.0412,25.0218,25.0412,8200.0
2007-08-02 12:30:00,38.87,38.87,38.78,38.79,23500.0,25.0347,25.0347,24.9768,24.9832,23500.0
2007-08-02 12:35:00,38.79,38.8,38.77,38.79,14600.0,24.9832,24.9896,24.9703,24.9832,14600.0
2007-08-02 12:40:00,38.79,38.79,38.76,38.76,15300.0,24.9832,24.9832,24.9639,24.9639,15300.0
2007-08-02 12:45:00,38.77,38.79,38.74,38.77,17100.0,24.9703,24.9832,24.951,24.9703,17100.0
2007-08-02 12:50:00,38.76,38.77,38.68,38.7,30500.0,24.9639,24.9703,24.9123,24.9252,30500.0
2007-08-02 12:55:00,38.7,38.71,38.67,38.68,16800.0,24.9252,24.9317,24.9059,24.9123,16800.0
2007-08-02 13:00:00,38.68,38.69,38.61,38.61,21600.0,24.9123,24.9188,24.8673,24.8673,21600.0
2007-08-02 13:05:00,38.61,38.64,38.56,38.64,24100.0,24.8673,24.8866,24.8351,24.8866,24100.0
2007-08-02 13:10:00,38.64,38.67,38.62,38.62,10900.0,24.8866,24.9059,24.8737,24.8737,10900.0
2007-08-02 13:15:00,38.63,38.7,38.59,38.69,16100.0,24.8801,24.9252,24.8544,24.9188,16100.0
2007-08-02 13:20:00,38.68,38.69,38.62,38.63,23300.0,24.9123,24.9188,24.8737,24.8801,23300.0
2007-08-02 13:25:00,38.64,38.69,38.61,38.66,24000.0,24.8866,24.9188,24.8673,24.8995,24000.0
2007-08-02 13:30:00,38.68,38.8,38.68,38.79,25900.0,24.9123,24.9896,24.9123,24.9832,25900.0
2007-08-02 13:35:00,38.78,38.8,38.64,38.65,54800.0,24.9768,24.9896,24.8866,24.893,54800.0
2007-08-02 13:40:00,38.65,38.68,38.65,38.67,28400.0,24.893,24.9123,24.893,24.9059,28400.0
2007-08-02 13:45:00,38.67,38.67,38.55,38.56,32000.0,24.9059,24.9059,24.8286,24.8351,32000.0
2007-08-02 13:50:00,38.56,38.6,38.53,38.56,66800.0,24.8351,24.8608,24.8157,24.8351,66800.0
2007-08-02 13:55:00,38.56,38.56,38.46,38.51,77100.0,24.8351,24.8351,24.7707,24.8029,77100.0
2007-08-02 14:00:00,38.52,38.53,38.47,38.53,82500.0,24.8093,24.8157,24.7771,24.8157,82500.0
2007-08-02 14:05:00,38.53,38.55,38.48,38.53,63200.0,24.8157,24.8286,24.7835,24.8157,63200.0
2007-08-02 14:10:00,38.52,38.55,38.49,38.53,46200.0,24.8093,24.8286,24.79,24.8157,46200.0
2007-08-02 14:15:00,38.53,38.54,38.49,38.52,31300.0,24.8157,24.8222,24.79,24.8093,31300.0
2007-08-02 14:20:00,38.52,38.53,38.49,38.51,20200.0,24.8093,24.8157,24.79,24.8029,20200.0
2007-08-02 14:25:00,38.5,38.51,38.46,38.48,17500.0,24.7964,24.8029,24.7707,24.7835,17500.0
2007-08-02 14:30:00,38.5,38.54,38.47,38.49,36500.0,24.7964,24.8222,24.7771,24.79,36500.0
2007-08-02 14:35:00,38.48,38.49,38.41,38.41,26700.0,24.7835,24.79,24.7385,24.7385,26700.0
2007-08-02 14:40:00,38.41,38.51,38.4,38.47,26600.0,24.7385,24.8029,24.732,24.7771,26600.0
2007-08-02 14:45:00,38.46,38.5,38.45,38.49,19200.0,24.7707,24.7964,24.7642,24.79,19200.0
2007-08-02 14:50:00,38.5,38.5,38.47,38.48,28400.0,24.7964,24.7964,24.7771,24.7835,28400.0
2007-08-02 14:55:00,38.48,38.5,38.45,38.49,31400.0,24.7835,24.7964,24.7642,24.79,31400.0
2007-08-02 15:00:00,38.5,38.52,38.45,38.51,39100.0,24.7964,24.8093,24.7642,24.8029,39100.0
2007-08-02 15:05:00,38.51,38.53,38.47,38.51,62200.0,24.8029,24.8157,24.7771,24.8029,62200.0
2007-08-02 15:10:00,38.52,38.52,38.49,38.51,37200.0,24.8093,24.8093,24.79,24.8029,37200.0
2007-08-02 15:15:00,38.51,38.53,38.49,38.53,33400.0,24.8029,24.8157,24.79,24.8157,33400.0
2007-08-02 15:20:00,38.53,38.63,38.53,38.62,28800.0,24.8157,24.8801,24.8157,24.8737,28800.0
2007-08-02 15:25:00,38.61,38.84,38.61,38.79,50500.0,24.8673,25.0154,24.8673,24.9832,50500.0
2007-08-02 15:30:00,38.78,38.79,38.64,38.65,112400.0,24.9768,24.9832,24.8866,24.893,112400.0
2007-08-02 15:35:00,38.65,38.66,38.58,38.62,87000.0,24.893,24.8995,24.8479,24.8737,87000.0
2007-08-02 15:40:00,38.62,38.63,38.56,38.56,51400.0,24.8737,24.8801,24.8351,24.8351,51400.0
2007-08-02 15:45:00,38.56,38.61,38.56,38.61,62800.0,24.8351,24.8673,24.8351,24.8673,62800.0
2007-08-02 15:50:00,38.6,38.61,38.55,38.57,61700.0,24.8608,24.8673,24.8286,24.8415,61700.0
2007-08-02 15:55:00,38.57,38.61,38.56,38.59,92700.0,24.8415,24.8673,24.8351,24.8544,92700.0
2007-08-03 09:30:00,38.7,38.8,38.69,38.77,39900.0,24.9252,24.9896,24.9188,24.9703,39900.0
2007-08-03 09:35:00,38.8,38.86,38.75,38.86,25100.0,24.9896,25.0283,24.9574,25.0283,25100.0
2007-08-03 09:40:00,38.85,38.87,38.74,38.78,24600.0,25.0218,25.0347,24.951,24.9768,24600.0
2007-08-03 09:45:00,38.77,38.8,38.68,38.7,44000.0,24.9703,24.9896,24.9123,24.9252,44000.0
2007-08-03 09:50:00,38.72,38.73,38.51,38.54,103400.0,24.9381,24.9446,24.8029,24.8222,103400.0
2007-08-03 09:55:00,38.54,38.58,38.42,38.49,91300.0,24.8222,24.8479,24.7449,24.79,91300.0
2007-08-03 10:00:00,38.5,38.55,38.42,38.49,28400.0,24.7964,24.8286,24.7449,24.79,28400.0
2007-08-03 10:05:00,38.49,38.56,38.45,38.47,36300.0,24.79,24.8351,24.7642,24.7771,36300.0
2007-08-03 10:10:00,38.5,38.54,38.47,38.48,24700.0,24.7964,24.8222,24.7771,24.7835,24700.0
2007-08-03 10:15:00,38.46,38.75,38.43,38.45,79100.0,24.7707,24.9574,24.7513,24.7642,79100.0
2007-08-03 10:20:00,38.47,38.5,38.31,38.4,66500.0,24.7771,24.7964,24.674,24.732,66500.0
2007-08-03 10:25:00,38.4,38.41,38.33,38.36,71700.0,24.732,24.7385,24.6869,24.7062,71700.0
2007-08-03 10:30:00,38.36,38.44,38.3,38.3,132700.0,24.7062,24.7578,24.6676,24.6676,132700.0
2007-08-03 10:35:00,38.3,38.41,38.26,38.4,38700.0,24.6676,24.7385,24.6418,24.732,38700.0
2007-08-03 10:40:00,38.38,38.44,38.33,38.38,23700.0,24.7191,24.7578,24.6869,24.7191,23700.0
2007-08-03 10:45:00,38.38,38.47,38.38,38.46,27200.0,24.7191,24.7771,24.7191,24.7707,27200.0
2007-08-03 10:50:00,38.47,38.6,38.47,38.59,23700.0,24.7771,24.8608,24.7771,24.8544,23700.0
2007-08-03 10:55:00,38.59,38.61,38.55,38.57,32000.0,24.8544,24.8673,24.8286,24.8415,32000.0
2007-08-03 11:00:00,38.56,38.63,38.56,38.6,28700.0,24.8351,24.8801,24.8351,24.8608,28700.0
2007-08-03 11:05:00,38.62,38.64,38.53,38.59,29600.0,24.8737,24.8866,24.8157,24.8544,29600.0
2007-08-03 11:10:00,38.58,38.7,38.53,38.64,31800.0,24.8479,24.9252,24.8157,24.8866,31800.0
2007-08-03 11:15:00,38.64,38.64,38.55,38.61,20900.0,24.8866,24.8866,24.8286,24.8673,20900.0
2007-08-03 11:20:00,38.6,38.63,38.46,38.46,68600.0,24.8608,24.8801,24.7707,24.7707,68600.0
2007-08-03 11:25:00,38.46,38.52,38.46,38.5,28800.0,24.7707,24.8093,24.7707,24.7964,28800.0
2007-08-03 11:30:00,38.5,38.5,38.46,38.5,55100.0,24.7964,24.7964,24.7707,24.7964,55100.0
2007-08-03 11:35:00,38.5,38.5,38.46,38.49,24400.0,24.7964,24.7964,24.7707,24.79,24400.0
2007-08-03 11:40:00,38.48,38.5,38.38,38.49,64500.0,24.7835,24.7964,24.7191,24.79,64500.0
2007-08-03 11:45:00,38.49,38.5,38.47,38.47,65900.0,24.79,24.7964,24.7771,24.7771,65900.0
2007-08-03 11:50:00,38.49,38.5,38.43,38.5,40600.0,24.79,24.7964,24.7513,24.7964,40600.0
2007-08-03 11:55:00,38.48,38.51,38.46,38.48,52300.0,24.7835,24.8029,24.7707,24.7835,52300.0
2007-08-03 12:00:00,38.48,38.51,38.48,38.5,37800.0,24.7835,24.8029,24.7835,24.7964,37800.0
2007-08-03 12:05:00,38.5,38.52,38.43,38.52,69300.0,24.7964,24.8093,24.7513,24.8093,69300.0
2007-08-03 12:10:00,38.51,38.53,38.47,38.49,31100.0,24.8029,24.8157,24.7771,24.79,31100.0
2007-08-03 12:15:00,38.49,38.5,38.46,38.47,36100.0,24.79,24.7964,24.7707,24.7771,36100.0
2007-08-03 12:20:00,38.48,38.49,38.45,38.46,26000.0,24.7835,24.79,24.7642,24.7707,26000.0
2007-08-03 12:25:00,38.46,38.46,38.36,38.39,24200.0,24.7707,24.7707,24.7062,24.7256,24200.0
2007-08-03 12:30:00,38.41,38.48,38.41,38.46,9000.0,24.7385,24.7835,24.7385,24.7707,9000.0
2007-08-03 12:35:00,38.48,38.5,38.43,38.48,32400.0,24.7835,24.7964,24.7513,24.7835,32400.0
2007-08-03 12:40:00,38.47,38.51,38.45,38.5,14800.0,24.7771,24.8029,24.7642,24.7964,14800.0
2007-08-03 12:45:00,38.48,38.48,38.39,38.42,21900.0,24.7835,24.7835,24.7256,24.7449,21900.0
2007-08-03 12:50:00,38.42,38.46,38.39,38.39,27800.0,24.7449,24.7707,24.7256,24.7256,27800.0
2007-08-03 12:55:00,38.4,38.43,38.38,38.42,15000.0,24.732,24.7513,24.7191,24.7449,15000.0
2007-08-03 13:00:00,38.42,38.42,38.4,38.42,30800.0,24.7449,24.7449,24.732,24.7449,30800.0
2007-08-03 13:05:00,38.41,38.49,38.39,38.49,29200.0,24.7385,24.79,24.7256,24.79,29200.0
2007-08-03 13:10:00,38.49,38.5,38.47,38.47,9400.0,24.79,24.7964,24.7771,24.7771,9400.0
2007-08-03 13:15:00,38.47,38.52,38.47,38.5,28100.0,24.7771,24.8093,24.7771,24.7964,28100.0
2007-08-03 13:20:00,38.49,38.5,38.49,38.5,21100.0,24.79,24.7964,24.79,24.7964,21100.0
2007-08-03 13:25:00,38.5,38.51,38.47,38.47,42100.0,24.7964,24.8029,24.7771,24.7771,42100.0
2007-08-03 13:30:00,38.47,38.49,38.45,38.48,21400.0,24.7771,24.79,24.7642,24.7835,21400.0
2007-08-03 13:35:00,38.48,38.5,38.45,38.48,50000.0,24.7835,24.7964,24.7642,24.7835,50000.0
2007-08-03 13:40:00,38.47,38.53,38.45,38.52,30700.0,24.7771,24.8157,24.7642,24.8093,30700.0
2007-08-03 13:45:00,38.51,38.51,38.49,38.49,11000.0,24.8029,24.8029,24.79,24.79,11000.0
2007-08-03 13:50:00,38.5,38.51,38.5,38.51,26000.0,24.7964,24.8029,24.7964,24.8029,26000.0
2007-08-03 13:55:00,38.51,38.54,38.5,38.52,67000.0,24.8029,24.8222,24.7964,24.8093,67000.0
2007-08-03 14:00:00,38.52,38.55,38.52,38.54,75300.0,24.8093,24.8286,24.8093,24.8222,75300.0
2007-08-03 14:05:00,38.53,38.55,38.51,38.52,33500.0,24.8157,24.8286,24.8029,24.8093,33500.0
2007-08-03 14:10:00,38.52,38.53,38.47,38.5,32300.0,24.8093,24.8157,24.7771,24.7964,32300.0
2007-08-03 14:15:00,38.5,38.52,38.44,38.5,33100.0,24.7964,24.8093,24.7578,24.7964,33100.0
2007-08-03 14:20:00,38.51,38.51,38.43,38.47,33700.0,24.8029,24.8029,24.7513,24.7771,33700.0
2007-08-03 14:25:00,38.47,38.47,38.38,38.39,33900.0,24.7771,24.7771,24.7191,24.7256,33900.0
2007-08-03 14:30:00,38.39,38.46,38.38,38.42,23100.0,24.7256,24.7707,24.7191,24.7449,23100.0
2007-08-03 14:35:00,38.42,38.47,38.4,38.42,24900.0,24.7449,24.7771,24.732,24.7449,24900.0
2007-08-03 14:40:00,38.41,38.44,38.4,38.4,33000.0,24.7385,24.7578,24.732,24.732,33000.0
2007-08-03 14:45:00,38.4,38.41,38.39,38.39,55500.0,24.732,24.7385,24.7256,24.7256,55500.0
2007-08-03 14:50:00,38.39,38.46,38.39,38.41,38600.0,24.7256,24.7707,24.7256,24.7385,38600.0
2007-08-03 14:55:00,38.42,38.47,38.41,38.44,22000.0,24.7449,24.7771,24.7385,24.7578,22000.0
2007-08-03 15:00:00,38.46,38.46,38.35,38.4,57400.0,24.7707,24.7707,24.6998,24.732,57400.0
2007-08-03 15:05:00,38.4,38.43,38.36,38.36,49100.0,24.732,24.7513,24.7062,24.7062,49100.0
2007-08-03 15:10:00,38.37,38.46,38.36,38.41,47800.0,24.7127,24.7707,24.7062,24.7385,47800.0
2007-08-03 15:15:00,38.41,38.44,38.38,38.43,40500.0,24.7385,24.7578,24.7191,24.7513,40500.0
2007-08-03 15:20:00,38.43,38.45,38.35,38.37,57800.0,24.7513,24.7642,24.6998,24.7127,57800.0
2007-08-03 15:25:00,38.38,38.42,38.31,38.31,65500.0,24.7191,24.7449,24.674,24.674,65500.0
2007-08-03 15:30:00,38.31,38.45,38.31,38.42,70400.0,24.674,24.7642,24.674,24.7449,70400.0
2007-08-03 15:35:00,38.43,38.43,38.28,38.28,80100.0,24.7513,24.7513,24.6547,24.6547,80100.0
2007-08-03 15:40:00,38.29,38.36,38.23,38.32,70200.0,24.6612,24.7062,24.6225,24.6805,70200.0
2007-08-03 15:45:00,38.3,38.35,38.23,38.26,47000.0,24.6676,24.6998,24.6225,24.6418,47000.0
2007-08-03 15:50:00,38.26,38.26,38.11,38.14,47700.0,24.6418,24.6418,24.5452,24.5646,47700.0
2007-08-03 15:55:00,38.15,38.18,37.98,38.04,89400.0,24.571,24.5903,24.4615,24.5001,89400.0
2007-08-06 09:30:00,38.26,38.28,38.1,38.11,29600.0,24.6418,24.6547,24.5388,24.5452,29600.0
2007-08-06 09:35:00,38.16,38.16,38.0,38.04,16300.0,24.5774,24.5774,24.4744,24.5001,16300.0
2007-08-06 09:40:00,38.01,38.06,37.92,37.96,31400.0,24.4808,24.513,24.4229,24.4486,31400.0
2007-08-06 09:45:00,37.96,37.99,37.84,37.92,61100.0,24.4486,24.4679,24.3713,24.4229,61100.0
2007-08-06 09:50:00,37.9,37.99,37.8,37.98,31200.0,24.41,24.4679,24.3456,24.4615,31200.0
2007-08-06 09:55:00,37.99,38.03,37.85,37.92,71600.0,24.4679,24.4937,24.3778,24.4229,71600.0
2007-08-06 10:00:00,37.91,37.93,37.8,37.9,59100.0,24.4164,24.4293,24.3456,24.41,59100.0
2007-08-06 10:05:00,37.92,38.08,37.91,38.03,40200.0,24.4229,24.5259,24.4164,24.4937,40200.0
2007-08-06 10:10:00,38.02,38.03,37.91,37.96,156800.0,24.4873,24.4937,24.4164,24.4486,156800.0
2007-08-06 10:15:00,37.98,38.08,37.96,38.02,89700.0,24.4615,24.5259,24.4486,24.4873,89700.0
2007-08-06 10:20:00,38.01,38.06,37.82,37.82,65700.0,24.4808,24.513,24.3585,24.3585,65700.0
2007-08-06 10:25:00,37.82,37.83,37.62,37.66,49100.0,24.3585,24.3649,24.2296,24.2554,49100.0
2007-08-06 10:30:00,37.64,37.67,37.58,37.64,43300.0,24.2425,24.2618,24.2039,24.2425,43300.0
2007-08-06 10:35:00,37.62,37.75,37.58,37.7,40500.0,24.2296,24.3134,24.2039,24.2812,40500.0
2007-08-06 10:40:00,37.69,37.7,37.58,37.66,40300.0,24.2747,24.2812,24.2039,24.2554,40300.0
2007-08-06 10:45:00,37.67,37.75,37.65,37.68,40300.0,24.2618,24.3134,24.249,24.2683,40300.0
2007-08-06 10:50:00,37.68,37.68,37.6,37.65,25700.0,24.2683,24.2683,24.2168,24.249,25700.0
2007-08-06 10:55:00,37.62,37.73,37.6,37.64,29400.0,24.2296,24.3005,24.2168,24.2425,29400.0
2007-08-06 11:00:00,37.64,37.67,37.58,37.61,17800.0,24.2425,24.2618,24.2039,24.2232,17800.0
2007-08-06 11:05:00,37.61,37.67,37.6,37.65,15500.0,24.2232,24.2618,24.2168,24.249,15500.0
2007-08-06 11:10:00,37.66,37.71,37.61,37.69,36700.0,24.2554,24.2876,24.2232,24.2747,36700.0
2007-08-06 11:15:00,37.67,37.83,37.67,37.8,73000.0,24.2618,24.3649,24.2618,24.3456,73000.0
2007-08-06 11:20:00,37.81,37.89,37.72,37.84,40100.0,24.352,24.4035,24.294,24.3713,40100.0
2007-08-06 11:25:00,37.85,37.93,37.84,37.88,33400.0,24.3778,24.4293,24.3713,24.3971,33400.0
2007-08-06 11:30:00,37.89,37.91,37.75,37.78,60000.0,24.4035,24.4164,24.3134,24.3327,60000.0
2007-08-06 11:35:00,37.77,37.83,37.71,37.71,31700.0,24.3263,24.3649,24.2876,24.2876,31700.0
2007-08-06 11:40:00,37.72,37.79,37.71,37.77,25200.0,24.294,24.3391,24.2876,24.3263,25200.0
2007-08-06 11:45:00,37.77,37.93,37.75,37.92,27400.0,24.3263,24.4293,24.3134,24.4229,27400.0
2007-08-06 11:50:00,37.92,38.05,37.92,37.97,30100.0,24.4229,24.5066,24.4229,24.4551,30100.0
2007-08-06 11:55:00,37.97,38.02,37.95,37.95,11300.0,24.4551,24.4873,24.4422,24.4422,11300.0
2007-08-06 12:00:00,37.98,37.98,37.91,37.95,13600.0,24.4615,24.4615,24.4164,24.4422,13600.0
2007-08-06 12:05:00,37.96,37.98,37.91,37.92,21600.0,24.4486,24.4615,24.4164,24.4229,21600.0
2007-08-06 12:10:00,37.93,37.93,37.85,37.92,11200.0,24.4293,24.4293,24.3778,24.4229,11200.0
2007-08-06 12:15:00,37.9,37.92,37.82,37.83,7700.0,24.41,24.4229,24.3585,24.3649,7700.0
2007-08-06 12:20:00,37.82,37.83,37.77,37.79,5300.0,24.3585,24.3649,24.3263,24.3391,5300.0
2007-08-06 12:25:00,37.79,37.82,37.75,37.81,13400.0,24.3391,24.3585,24.3134,24.352,13400.0
2007-08-06 12:30:00,37.82,37.85,37.81,37.85,18400.0,24.3585,24.3778,24.352,24.3778,18400.0
2007-08-06 12:35:00,37.86,37.95,37.84,37.95,21000.0,24.3842,24.4422,24.3713,24.4422,21000.0
2007-08-06 12:40:00,37.95,37.99,37.95,37.97,9200.0,24.4422,24.4679,24.4422,24.4551,9200.0
2007-08-06 12:45:00,37.95,37.99,37.95,37.97,11300.0,24.4422,24.4679,24.4422,24.4551,11300.0
2007-08-06 12:50:00,37.98,38.06,37.92,37.93,40000.0,24.4615,24.513,24.4229,24.4293,40000.0
2007-08-06 12:55:00,37.93,37.96,37.91,37.92,7500.0,24.4293,24.4486,24.4164,24.4229,7500.0
2007-08-06 13:00:00,37.91,37.92,37.89,37.91,5800.0,24.4164,24.4229,24.4035,24.4164,5800.0
2007-08-06 13:05:00,37.91,37.91,37.77,37.78,30100.0,24.4164,24.4164,24.3263,24.3327,30100.0
2007-08-06 13:10:00,37.78,37.79,37.71,37.75,33300.0,24.3327,24.3391,24.2876,24.3134,33300.0
2007-08-06 13:15:00,37.75,37.8,37.75,37.8,15000.0,24.3134,24.3456,24.3134,24.3456,15000.0
2007-08-06 13:20:00,37.79,37.82,37.76,37.81,13500.0,24.3391,24.3585,24.3198,24.352,13500.0
2007-08-06 13:25:00,37.81,37.88,37.77,37.84,21700.0,24.352,24.3971,24.3263,24.3713,21700.0
2007-08-06 13:30:00,37.81,37.84,37.77,37.83,11800.0,24.352,24.3713,24.3263,24.3649,11800.0
2007-08-06 13:35:00,37.84,37.86,37.8,37.82,11700.0,24.3713,24.3842,24.3456,24.3585,11700.0
2007-08-06 13:40:00,37.83,37.84,37.8,37.8,10600.0,24.3649,24.3713,24.3456,24.3456,10600.0
2007-08-06 13:45:00,37.81,37.82,37.73,37.74,12900.0,24.352,24.3585,24.3005,24.3069,12900.0
2007-08-06 13:50:00,37.75,37.86,37.73,37.86,16200.0,24.3134,24.3842,24.3005,24.3842,16200.0
2007-08-06 13:55:00,37.84,37.84,37.73,37.76,16700.0,24.3713,24.3713,24.3005,24.3198,16700.0
2007-08-06 14:00:00,37.74,37.78,37.71,37.74,13700.0,24.3069,24.3327,24.2876,24.3069,13700.0
2007-08-06 14:05:00,37.74,37.88,37.73,37.87,25200.0,24.3069,24.3971,24.3005,24.3907,25200.0
2007-08-06 14:10:00,37.86,37.88,37.77,37.87,22400.0,24.3842,24.3971,24.3263,24.3907,22400.0
2007-08-06 14:15:00,37.87,38.01,37.84,38.0,25100.0,24.3907,24.4808,24.3713,24.4744,25100.0
2007-08-06 14:20:00,38.01,38.03,37.86,37.88,48400.0,24.4808,24.4937,24.3842,24.3971,48400.0
2007-08-06 14:25:00,37.88,37.92,37.83,37.88,29400.0,24.3971,24.4229,24.3649,24.3971,29400.0
2007-08-06 14:30:00,37.9,37.96,37.89,37.92,16900.0,24.41,24.4486,24.4035,24.4229,16900.0
2007-08-06 14:35:00,37.92,38.0,37.9,38.0,22500.0,24.4229,24.4744,24.41,24.4744,22500.0
2007-08-06 14:40:00,38.0,38.15,37.92,38.15,62900.0,24.4744,24.571,24.4229,24.571,62900.0
2007-08-06 14:45:00,38.14,38.16,38.02,38.03,32700.0,24.5646,24.5774,24.4873,24.4937,32700.0
2007-08-06 14:50:00,38.04,38.04,38.0,38.02,21700.0,24.5001,24.5001,24.4744,24.4873,21700.0
2007-08-06 14:55:00,38.01,38.03,37.94,38.02,17600.0,24.4808,24.4937,24.4357,24.4873,17600.0
2007-08-06 15:00:00,38.03,38.1,38.03,38.04,22300.0,24.4937,24.5388,24.4937,24.5001,22300.0
2007-08-06 15:05:00,38.03,38.15,38.03,38.13,28500.0,24.4937,24.571,24.4937,24.5581,28500.0
2007-08-06 15:10:00,38.14,38.14,38.03,38.07,33600.0,24.5646,24.5646,24.4937,24.5195,33600.0
2007-08-06 15:15:00,38.06,38.09,38.03,38.08,23600.0,24.513,24.5324,24.4937,24.5259,23600.0
2007-08-06 15:20:00,38.08,38.08,38.02,38.08,25400.0,24.5259,24.5259,24.4873,24.5259,25400.0
2007-08-06 15:25:00,38.07,38.13,38.05,38.13,28000.0,24.5195,24.5581,24.5066,24.5581,28000.0
2007-08-06 15:30:00,38.14,38.17,38.0,38.0,27400.0,24.5646,24.5839,24.4744,24.4744,27400.0
2007-08-06 15:35:00,38.0,38.06,37.97,38.05,69000.0,24.4744,24.513,24.4551,24.5066,69000.0
2007-08-06 15:40:00,38.04,38.15,38.04,38.07,56100.0,24.5001,24.571,24.5001,24.5195,56100.0
2007-08-06 15:45:00,38.07,38.24,38.07,38.18,56200.0,24.5195,24.629,24.5195,24.5903,56200.0
2007-08-06 15:50:00,38.18,38.24,38.11,38.21,80300.0,24.5903,24.629,24.5452,24.6096,80300.0
2007-08-06 15:55:00,38.21,38.3,38.2,38.26,67500.0,24.6096,24.6676,24.6032,24.6418,67500.0
2007-08-07 09:30:00,37.8,38.16,37.75,38.15,45000.0,24.3456,24.5774,24.3134,24.571,45000.0
2007-08-07 09:35:00,38.16,38.19,38.07,38.07,72700.0,24.5774,24.5968,24.5195,24.5195,72700.0
2007-08-07 09:40:00,38.07,38.13,38.04,38.08,38700.0,24.5195,24.5581,24.5001,24.5259,38700.0
2007-08-07 09:45:00,38.09,38.16,38.05,38.07,25800.0,24.5324,24.5774,24.5066,24.5195,25800.0
2007-08-07 09:50:00,38.07,38.16,38.07,38.1,38800.0,24.5195,24.5774,24.5195,24.5388,38800.0
2007-08-07 09:55:00,38.09,38.14,38.06,38.07,46700.0,24.5324,24.5646,24.513,24.5195,46700.0
2007-08-07 10:00:00,38.07,38.14,38.03,38.09,39900.0,24.5195,24.5646,24.4937,24.5324,39900.0
2007-08-07 10:05:00,38.09,38.12,38.03,38.06,34300.0,24.5324,24.5517,24.4937,24.513,34300.0
2007-08-07 10:10:00,38.06,38.06,37.97,38.0,33800.0,24.513,24.513,24.4551,24.4744,33800.0
2007-08-07 10:15:00,38.01,38.02,37.98,38.02,43400.0,24.4808,24.4873,24.4615,24.4873,43400.0
2007-08-07 10:20:00,38.01,38.02,37.98,38.0,28100.0,24.4808,24.4873,24.4615,24.4744,28100.0
2007-08-07 10:25:00,38.01,38.03,37.99,38.02,44400.0,24.4808,24.4937,24.4679,24.4873,44400.0
2007-08-07 10:30:00,37.99,38.05,37.99,38.05,25300.0,24.4679,24.5066,24.4679,24.5066,25300.0
2007-08-07 10:35:00,38.05,38.06,38.03,38.03,27000.0,24.5066,24.513,24.4937,24.4937,27000.0
2007-08-07 10:40:00,38.03,38.06,38.01,38.05,35700.0,24.4937,24.513,24.4808,24.5066,35700.0
2007-08-07 10:45:00,38.05,38.06,38.02,38.05,31600.0,24.5066,24.513,24.4873,24.5066,31600.0
2007-08-07 10:50:00,38.06,38.07,38.02,38.02,37600.0,24.513,24.5195,24.4873,24.4873,37600.0
2007-08-07 10:55:00,38.02,38.05,38.02,38.03,18600.0,24.4873,24.5066,24.4873,24.4937,18600.0
2007-08-07 11:00:00,38.04,38.06,37.99,38.05,25700.0,24.5001,24.513,24.4679,24.5066,25700.0
2007-08-07 11:05:00,38.05,38.05,37.96,37.96,27500.0,24.5066,24.5066,24.4486,24.4486,27500.0
2007-08-07 11:10:00,37.95,37.96,37.93,37.94,14100.0,24.4422,24.4486,24.4293,24.4357,14100.0
2007-08-07 11:15:00,37.94,37.96,37.92,37.93,16300.0,24.4357,24.4486,24.4229,24.4293,16300.0
2007-08-07 11:20:00,37.94,38.01,37.93,38.0,7900.0,24.4357,24.4808,24.4293,24.4744,7900.0
2007-08-07 11:25:00,38.01,38.02,37.98,38.01,12400.0,24.4808,24.4873,24.4615,24.4808,12400.0
2007-08-07 11:30:00,38.01,38.02,37.99,38.01,20400.0,24.4808,24.4873,24.4679,24.4808,20400.0
2007-08-07 11:35:00,37.99,38.0,37.96,37.98,20100.0,24.4679,24.4744,24.4486,24.4615,20100.0
2007-08-07 11:40:00,37.99,38.1,37.99,38.1,22500.0,24.4679,24.5388,24.4679,24.5388,22500.0
2007-08-07 11:45:00,38.1,38.14,38.07,38.12,19600.0,24.5388,24.5646,24.5195,24.5517,19600.0
2007-08-07 11:50:00,38.11,38.11,38.03,38.05,24600.0,24.5452,24.5452,24.4937,24.5066,24600.0
2007-08-07 11:55:00,38.04,38.06,38.02,38.04,22400.0,24.5001,24.513,24.4873,24.5001,22400.0
2007-08-07 12:00:00,38.03,38.1,38.03,38.09,19500.0,24.4937,24.5388,24.4937,24.5324,19500.0
2007-08-07 12:05:00,38.1,38.2,38.09,38.19,26600.0,24.5388,24.6032,24.5324,24.5968,26600.0
2007-08-07 12:10:00,38.2,38.22,38.19,38.21,21700.0,24.6032,24.6161,24.5968,24.6096,21700.0
2007-08-07 12:15:00,38.21,38.22,38.11,38.11,32900.0,24.6096,24.6161,24.5452,24.5452,32900.0
2007-08-07 12:20:00,38.11,38.12,38.08,38.11,18300.0,24.5452,24.5517,24.5259,24.5452,18300.0
2007-08-07 12:25:00,38.12,38.16,38.11,38.15,15700.0,24.5517,24.5774,24.5452,24.571,15700.0
2007-08-07 12:30:00,38.16,38.23,38.15,38.2,25200.0,24.5774,24.6225,24.571,24.6032,25200.0
2007-08-07 12:35:00,38.2,38.21,38.14,38.19,29800.0,24.6032,24.6096,24.5646,24.5968,29800.0
2007-08-07 12:40:00,38.18,38.18,38.09,38.09,16000.0,24.5903,24.5903,24.5324,24.5324,16000.0
2007-08-07 12:45:00,38.11,38.15,38.09,38.11,23200.0,24.5452,24.571,24.5324,24.5452,23200.0
2007-08-07 12:50:00,38.1,38.12,38.07,38.08,23400.0,24.5388,24.5517,24.5195,24.5259,23400.0
2007-08-07 12:55:00,38.09,38.14,38.07,38.09,14100.0,24.5324,24.5646,24.5195,24.5324,14100.0
2007-08-07 13:00:00,38.09,38.13,38.08,38.12,16800.0,24.5324,24.5581,24.5259,24.5517,16800.0
2007-08-07 13:05:00,38.13,38.22,38.13,38.21,23100.0,24.5581,24.6161,24.5581,24.6096,23100.0
2007-08-07 13:10:00,38.22,38.25,38.12,38.17,15900.0,24.6161,24.6354,24.5517,24.5839,15900.0
2007-08-07 13:15:00,38.17,38.23,38.15,38.18,16400.0,24.5839,24.6225,24.571,24.5903,16400.0
2007-08-07 13:20:00,38.17,38.25,38.17,38.2,21200.0,24.5839,24.6354,24.5839,24.6032,21200.0
2007-08-07 13:25:00,38.21,38.23,38.19,38.19,16200.0,24.6096,24.6225,24.5968,24.5968,16200.0
2007-08-07 13:30:00,38.19,38.2,38.17,38.18,15300.0,24.5968,24.6032,24.5839,24.5903,15300.0
2007-08-07 13:35:00,38.18,38.2,38.15,38.18,17200.0,24.5903,24.6032,24.571,24.5903,17200.0
2007-08-07 13:40:00,38.18,38.2,38.13,38.19,15100.0,24.5903,24.6032,24.5581,24.5968,15100.0
2007-08-07 13:45:00,38.2,38.24,38.2,38.24,15300.0,24.6032,24.629,24.6032,24.629,15300.0
2007-08-07 13:50:00,38.25,38.29,38.23,38.29,12200.0,24.6354,24.6612,24.6225,24.6612,12200.0
2007-08-07 13:55:00,38.31,38.31,38.24,38.24,18000.0,24.674,24.674,24.629,24.629,18000.0
2007-08-07 14:00:00,38.25,38.3,38.25,38.29,9900.0,24.6354,24.6676,24.6354,24.6612,9900.0
2007-08-07 14:05:00,38.29,38.32,38.28,38.29,20800.0,24.6612,24.6805,24.6547,24.6612,20800.0
2007-08-07 14:10:00,38.3,38.34,38.07,38.16,40600.0,24.6676,24.6934,24.5195,24.5774,40600.0
2007-08-07 14:15:00,38.16,38.26,37.91,37.93,47100.0,24.5774,24.6418,24.4164,24.4293,47100.0
2007-08-07 14:20:00,37.94,38.1,37.91,37.99,72100.0,24.4357,24.5388,24.4164,24.4679,72100.0
2007-08-07 14:25:00,37.97,38.07,37.91,37.92,55000.0,24.4551,24.5195,24.4164,24.4229,55000.0
2007-08-07 14:30:00,37.92,38.05,37.9,37.99,52200.0,24.4229,24.5066,24.41,24.4679,52200.0
2007-08-07 14:35:00,37.99,38.07,37.91,38.05,61500.0,24.4679,24.5195,24.4164,24.5066,61500.0
2007-08-07 14:40:00,38.05,38.14,38.01,38.05,48400.0,24.5066,24.5646,24.4808,24.5066,48400.0
2007-08-07 14:45:00,38.05,38.09,37.96,38.07,62200.0,24.5066,24.5324,24.4486,24.5195,62200.0
2007-08-07 14:50:00,38.08,38.19,37.98,38.0,74800.0,24.5259,24.5968,24.4615,24.4744,74800.0
2007-08-07 14:55:00,38.0,38.26,38.0,38.25,41600.0,24.4744,24.6418,24.4744,24.6354,41600.0
2007-08-07 15:00:00,38.24,38.45,38.24,38.36,107600.0,24.629,24.7642,24.629,24.7062,107600.0
2007-08-07 15:05:00,38.36,38.43,38.34,38.39,39700.0,24.7062,24.7513,24.6934,24.7256,39700.0
2007-08-07 15:10:00,38.39,38.39,38.24,38.3,46500.0,24.7256,24.7256,24.629,24.6676,46500.0
2007-08-07 15:15:00,38.3,38.39,38.27,38.34,50000.0,24.6676,24.7256,24.6483,24.6934,50000.0
2007-08-07 15:20:00,38.34,38.42,38.26,38.4,46700.0,24.6934,24.7449,24.6418,24.732,46700.0
2007-08-07 15:25:00,38.4,38.44,38.34,38.43,47700.0,24.732,24.7578,24.6934,24.7513,47700.0
2007-08-07 15:30:00,38.43,38.61,38.43,38.59,60600.0,24.7513,24.8673,24.7513,24.8544,60600.0
2007-08-07 15:35:00,38.59,38.69,38.59,38.62,45800.0,24.8544,24.9188,24.8544,24.8737,45800.0
2007-08-07 15:40:00,38.63,38.64,38.46,38.49,82900.0,24.8801,24.8866,24.7707,24.79,82900.0
2007-08-07 15:45:00,38.49,38.51,38.28,38.31,49700.0,24.79,24.8029,24.6547,24.674,49700.0
2007-08-07 15:50:00,38.31,38.34,38.21,38.22,77500.0,24.674,24.6934,24.6096,24.6161,77500.0
2007-08-07 15:55:00,38.22,38.33,38.21,38.23,102400.0,24.6161,24.6869,24.6096,24.6225,102400.0
2007-08-08 09:30:00,38.3,38.5,38.29,38.41,51300.0,24.6676,24.7964,24.6612,24.7385,51300.0
2007-08-08 09:35:00,38.42,38.54,38.38,38.5,26100.0,24.7449,24.8222,24.7191,24.7964,26100.0
2007-08-08 09:40:00,38.5,38.64,38.38,38.45,47500.0,24.7964,24.8866,24.7191,24.7642,47500.0
2007-08-08 09:45:00,38.46,38.53,38.39,38.47,37100.0,24.7707,24.8157,24.7256,24.7771,37100.0
2007-08-08 09:50:00,38.52,38.56,38.38,38.39,37600.0,24.8093,24.8351,24.7191,24.7256,37600.0
2007-08-08 09:55:00,38.39,38.42,38.29,38.3,34600.0,24.7256,24.7449,24.6612,24.6676,34600.0
2007-08-08 10:00:00,38.32,38.41,38.28,38.39,33300.0,24.6805,24.7385,24.6547,24.7256,33300.0
2007-08-08 10:05:00,38.39,38.39,38.28,38.29,40500.0,24.7256,24.7256,24.6547,24.6612,40500.0
2007-08-08 10:10:00,38.29,38.3,38.18,38.23,34000.0,24.6612,24.6676,24.5903,24.6225,34000.0
2007-08-08 10:15:00,38.22,38.31,38.19,38.28,28200.0,24.6161,24.674,24.5968,24.6547,28200.0
2007-08-08 10:20:00,38.28,38.29,38.2,38.2,52900.0,24.6547,24.6612,24.6032,24.6032,52900.0
2007-08-08 10:25:00,38.2,38.24,38.17,38.2,47500.0,24.6032,24.629,24.5839,24.6032,47500.0
2007-08-08 10:30:00,38.22,38.24,38.16,38.19,28300.0,24.6161,24.629,24.5774,24.5968,28300.0
2007-08-08 10:35:00,38.19,38.19,38.1,38.16,47300.0,24.5968,24.5968,24.5388,24.5774,47300.0
2007-08-08 10:40:00,38.17,38.21,38.14,38.21,47800.0,24.5839,24.6096,24.5646,24.6096,47800.0
2007-08-08 10:45:00,38.21,38.23,38.18,38.2,33800.0,24.6096,24.6225,24.5903,24.6032,33800.0
2007-08-08 10:50:00,38.2,38.23,38.19,38.2,35800.0,24.6032,24.6225,24.5968,24.6032,35800.0
2007-08-08 10:55:00,38.21,38.26,38.18,38.23,20900.0,24.6096,24.6418,24.5903,24.6225,20900.0
2007-08-08 11:00:00,38.24,38.26,38.14,38.14,37800.0,24.629,24.6418,24.5646,24.5646,37800.0
2007-08-08 11:05:00,38.15,38.15,38.07,38.12,20900.0,24.571,24.571,24.5195,24.5517,20900.0
2007-08-08 11:10:00,38.12,38.15,38.1,38.12,32200.0,24.5517,24.571,24.5388,24.5517,32200.0
2007-08-08 11:15:00,38.13,38.13,37.93,37.99,95300.0,24.5581,24.5581,24.4293,24.4679,95300.0
2007-08-08 11:20:00,37.99,38.05,37.99,38.05,45600.0,24.4679,24.5066,24.4679,24.5066,45600.0
2007-08-08 11:25:00,38.05,38.15,38.05,38.12,28500.0,24.5066,24.571,24.5066,24.5517,28500.0
2007-08-08 11:30:00,38.12,38.13,38.04,38.11,35000.0,24.5517,24.5581,24.5001,24.5452,35000.0
2007-08-08 11:35:00,38.12,38.18,38.11,38.17,26500.0,24.5517,24.5903,24.5452,24.5839,26500.0
2007-08-08 11:40:00,38.17,38.19,38.16,38.17,14300.0,24.5839,24.5968,24.5774,24.5839,14300.0
2007-08-08 11:45:00,38.17,38.27,38.16,38.27,16600.0,24.5839,24.6483,24.5774,24.6483,16600.0
2007-08-08 11:50:00,38.27,38.29,38.22,38.23,18600.0,24.6483,24.6612,24.6161,24.6225,18600.0
2007-08-08 11:55:00,38.23,38.24,38.18,38.2,57000.0,24.6225,24.629,24.5903,24.6032,57000.0
2007-08-08 12:00:00,38.2,38.2,38.12,38.14,49800.0,24.6032,24.6032,24.5517,24.5646,49800.0
2007-08-08 12:05:00,38.16,38.27,38.14,38.25,22500.0,24.5774,24.6483,24.5646,24.6354,22500.0
2007-08-08 12:10:00,38.25,38.32,38.24,38.31,26800.0,24.6354,24.6805,24.629,24.674,26800.0
2007-08-08 12:15:00,38.31,38.35,38.29,38.33,25900.0,24.674,24.6998,24.6612,24.6869,25900.0
2007-08-08 12:20:00,38.35,38.38,38.34,38.36,23400.0,24.6998,24.7191,24.6934,24.7062,23400.0
2007-08-08 12:25:00,38.37,38.39,38.34,38.34,26700.0,24.7127,24.7256,24.6934,24.6934,26700.0
2007-08-08 12:30:00,38.35,38.4,38.35,38.39,28000.0,24.6998,24.732,24.6998,24.7256,28000.0
2007-08-08 12:35:00,38.4,38.47,38.4,38.47,30000.0,24.732,24.7771,24.732,24.7771,30000.0
2007-08-08 12:40:00,38.46,38.48,38.42,38.45,21700.0,24.7707,24.7835,24.7449,24.7642,21700.0
2007-08-08 12:45:00,38.45,38.5,38.44,38.49,26500.0,24.7642,24.7964,24.7578,24.79,26500.0
2007-08-08 12:50:00,38.48,38.5,38.45,38.45,26400.0,24.7835,24.7964,24.7642,24.7642,26400.0
2007-08-08 12:55:00,38.47,38.5,38.45,38.45,15200.0,24.7771,24.7964,24.7642,24.7642,15200.0
2007-08-08 13:00:00,38.45,38.49,38.44,38.47,19900.0,24.7642,24.79,24.7578,24.7771,19900.0
2007-08-08 13:05:00,38.47,38.5,38.46,38.46,23900.0,24.7771,24.7964,24.7707,24.7707,23900.0
2007-08-08 13:10:00,38.47,38.52,38.46,38.51,42200.0,24.7771,24.8093,24.7707,24.8029,42200.0
2007-08-08 13:15:00,38.49,38.53,38.46,38.47,18800.0,24.79,24.8157,24.7707,24.7771,18800.0
2007-08-08 13:20:00,38.48,38.56,38.4,38.52,35300.0,24.7835,24.8351,24.732,24.8093,35300.0
2007-08-08 13:25:00,38.53,38.57,38.46,38.47,28300.0,24.8157,24.8415,24.7707,24.7771,28300.0
2007-08-08 13:30:00,38.48,38.58,38.46,38.56,39700.0,24.7835,24.8479,24.7707,24.8351,39700.0
2007-08-08 13:35:00,38.56,38.63,35.58,38.61,77800.0,24.8351,24.8801,22.9158,24.8673,77800.0
2007-08-08 13:40:00,38.62,38.63,38.55,38.55,23300.0,24.8737,24.8801,24.8286,24.8286,23300.0
2007-08-08 13:45:00,38.55,38.58,38.53,38.53,33000.0,24.8286,24.8479,24.8157,24.8157,33000.0
2007-08-08 13:50:00,38.54,38.56,38.47,38.48,25100.0,24.8222,24.8351,24.7771,24.7835,25100.0
2007-08-08 13:55:00,38.48,38.5,38.43,38.49,42000.0,24.7835,24.7964,24.7513,24.79,42000.0
2007-08-08 14:00:00,38.5,38.5,38.41,38.44,21200.0,24.7964,24.7964,24.7385,24.7578,21200.0
2007-08-08 14:05:00,38.43,38.49,38.38,38.47,34800.0,24.7513,24.79,24.7191,24.7771,34800.0
2007-08-08 14:10:00,38.47,38.54,38.44,38.53,32300.0,24.7771,24.8222,24.7578,24.8157,32300.0
2007-08-08 14:15:00,38.51,38.52,38.46,38.49,20600.0,24.8029,24.8093,24.7707,24.79,20600.0
2007-08-08 14:20:00,38.5,38.51,38.47,38.5,17800.0,24.7964,24.8029,24.7771,24.7964,17800.0
2007-08-08 14:25:00,38.5,38.52,38.49,38.5,46300.0,24.7964,24.8093,24.79,24.7964,46300.0
2007-08-08 14:30:00,38.49,38.55,38.49,38.5,27100.0,24.79,24.8286,24.79,24.7964,27100.0
2007-08-08 14:35:00,38.49,38.51,38.47,38.47,54900.0,24.79,24.8029,24.7771,24.7771,54900.0
2007-08-08 14:40:00,38.46,38.52,38.45,38.49,35500.0,24.7707,24.8093,24.7642,24.79,35500.0
2007-08-08 14:45:00,38.48,38.52,38.45,38.47,30100.0,24.7835,24.8093,24.7642,24.7771,30100.0
2007-08-08 14:50:00,38.46,38.48,38.41,38.47,29300.0,24.7707,24.7835,24.7385,24.7771,29300.0
2007-08-08 14:55:00,38.46,38.48,38.39,38.42,29100.0,24.7707,24.7835,24.7256,24.7449,29100.0
2007-08-08 15:00:00,38.42,38.44,38.36,38.38,21100.0,24.7449,24.7578,24.7062,24.7191,21100.0
2007-08-08 15:05:00,38.38,38.39,38.18,38.18,46500.0,24.7191,24.7256,24.5903,24.5903,46500.0
2007-08-08 15:10:00,38.19,38.28,38.18,38.25,71400.0,24.5968,24.6547,24.5903,24.6354,71400.0
2007-08-08 15:15:00,38.26,38.38,38.22,38.28,64100.0,24.6418,24.7191,24.6161,24.6547,64100.0
2007-08-08 15:20:00,38.28,38.35,38.15,38.17,56100.0,24.6547,24.6998,24.571,24.5839,56100.0
2007-08-08 15:25:00,38.17,38.26,38.08,38.16,74600.0,24.5839,24.6418,24.5259,24.5774,74600.0
2007-08-08 15:30:00,38.15,38.24,38.1,38.21,87600.0,24.571,24.629,24.5388,24.6096,87600.0
2007-08-08 15:35:00,38.2,38.27,38.12,38.19,65300.0,24.6032,24.6483,24.5517,24.5968,65300.0
2007-08-08 15:40:00,38.2,38.21,38.08,38.21,87800.0,24.6032,24.6096,24.5259,24.6096,87800.0
2007-08-08 15:45:00,38.22,38.31,38.09,38.18,103400.0,24.6161,24.674,24.5324,24.5903,103400.0
2007-08-08 15:50:00,38.18,38.45,38.14,38.34,72000.0,24.5903,24.7642,24.5646,24.6934,72000.0
2007-08-08 15:55:00,38.33,38.5,38.3,38.5,59600.0,24.6869,24.7964,24.6676,24.7964,59600.0
2007-08-09 09:30:00,38.9,39.37,37.84,38.08,41100.0,25.054,25.3568,24.3713,24.5259,41100.0
2007-08-09 09:35:00,38.03,38.5,38.0,38.5,35100.0,24.4937,24.7964,24.4744,24.7964,35100.0
2007-08-09 09:40:00,38.5,38.65,38.5,38.61,46000.0,24.7964,24.893,24.7964,24.8673,46000.0
2007-08-09 09:45:00,38.62,38.8,38.5,38.78,41900.0,24.8737,24.9896,24.7964,24.9768,41900.0
2007-08-09 09:50:00,38.79,38.8,38.69,38.78,47100.0,24.9832,24.9896,24.9188,24.9768,47100.0
2007-08-09 09:55:00,38.79,38.8,38.69,38.76,24700.0,24.9832,24.9896,24.9188,24.9639,24700.0
2007-08-09 10:00:00,38.76,38.77,38.59,38.6,54400.0,24.9639,24.9703,24.8544,24.8608,54400.0
2007-08-09 10:05:00,38.61,38.62,38.42,38.43,52400.0,24.8673,24.8737,24.7449,24.7513,52400.0
2007-08-09 10:10:00,38.44,38.45,38.38,38.44,35100.0,24.7578,24.7642,24.7191,24.7578,35100.0
2007-08-09 10:15:00,38.45,38.5,38.42,38.42,32300.0,24.7642,24.7964,24.7449,24.7449,32300.0
2007-08-09 10:20:00,38.41,38.43,38.31,38.42,32800.0,24.7385,24.7513,24.674,24.7449,32800.0
2007-08-09 10:25:00,38.43,38.45,38.36,38.38,38100.0,24.7513,24.7642,24.7062,24.7191,38100.0
2007-08-09 10:30:00,38.36,38.53,38.36,38.46,60200.0,24.7062,24.8157,24.7062,24.7707,60200.0
2007-08-09 10:35:00,38.46,38.49,38.31,38.41,38300.0,24.7707,24.79,24.674,24.7385,38300.0
2007-08-09 10:40:00,38.41,38.43,38.36,38.4,33000.0,24.7385,24.7513,24.7062,24.732,33000.0
2007-08-09 10:45:00,38.37,38.37,38.24,38.24,26800.0,24.7127,24.7127,24.629,24.629,26800.0
2007-08-09 10:50:00,38.25,38.27,38.18,38.25,45600.0,24.6354,24.6483,24.5903,24.6354,45600.0
2007-08-09 10:55:00,38.25,38.29,38.2,38.27,27800.0,24.6354,24.6612,24.6032,24.6483,27800.0
2007-08-09 11:00:00,38.26,38.35,38.22,38.31,35300.0,24.6418,24.6998,24.6161,24.674,35300.0
2007-08-09 11:05:00,38.32,38.34,38.21,38.24,33000.0,24.6805,24.6934,24.6096,24.629,33000.0
2007-08-09 11:10:00,38.23,38.4,38.23,38.35,41300.0,24.6225,24.732,24.6225,24.6998,41300.0
2007-08-09 11:15:00,38.34,38.36,38.12,38.12,56300.0,24.6934,24.7062,24.5517,24.5517,56300.0
2007-08-09 11:20:00,38.15,38.17,38.1,38.12,31700.0,24.571,24.5839,24.5388,24.5517,31700.0
2007-08-09 11:25:00,38.11,38.15,38.0,38.05,40600.0,24.5452,24.571,24.4744,24.5066,40600.0
2007-08-09 11:30:00,38.04,38.1,38.0,38.0,38500.0,24.5001,24.5388,24.4744,24.4744,38500.0
2007-08-09 11:35:00,38.02,38.02,37.97,37.99,53300.0,24.4873,24.4873,24.4551,24.4679,53300.0
2007-08-09 11:40:00,37.99,38.01,37.92,37.92,38500.0,24.4679,24.4808,24.4229,24.4229,38500.0
2007-08-09 11:45:00,37.92,37.97,37.91,37.93,34700.0,24.4229,24.4551,24.4164,24.4293,34700.0
2007-08-09 11:50:00,37.91,37.95,37.85,37.9,44400.0,24.4164,24.4422,24.3778,24.41,44400.0
2007-08-09 11:55:00,37.91,37.94,37.85,37.94,46500.0,24.4164,24.4357,24.3778,24.4357,46500.0
2007-08-09 12:00:00,37.92,37.94,37.75,37.77,44700.0,24.4229,24.4357,24.3134,24.3263,44700.0
2007-08-09 12:05:00,37.79,37.82,37.62,37.68,34300.0,24.3391,24.3585,24.2296,24.2683,34300.0
2007-08-09 12:10:00,37.66,37.67,37.51,37.57,55500.0,24.2554,24.2618,24.1588,24.1974,55500.0
2007-08-09 12:15:00,37.56,37.58,37.48,37.48,47200.0,24.191,24.2039,24.1395,24.1395,47200.0
2007-08-09 12:20:00,37.48,37.5,37.38,37.43,65600.0,24.1395,24.1524,24.0751,24.1073,65600.0
2007-08-09 12:25:00,37.43,37.49,37.43,37.45,40400.0,24.1073,24.1459,24.1073,24.1202,40400.0
2007-08-09 12:30:00,37.46,37.46,37.28,37.28,66000.0,24.1266,24.1266,24.0107,24.0107,66000.0
2007-08-09 12:35:00,37.28,37.28,37.05,37.06,41400.0,24.0107,24.0107,23.8625,23.869,41400.0
2007-08-09 12:40:00,37.03,37.06,36.87,36.87,53100.0,23.8496,23.869,23.7466,23.7466,53100.0
2007-08-09 12:45:00,36.87,36.87,36.61,36.61,62600.0,23.7466,23.7466,23.5791,23.5791,62600.0
2007-08-09 12:50:00,36.63,36.63,36.22,36.31,53900.0,23.592,23.592,23.328,23.3859,53900.0
2007-08-09 12:55:00,36.31,36.49,36.31,36.49,65300.0,23.3859,23.5019,23.3859,23.5019,65300.0
2007-08-09 13:00:00,36.48,36.57,36.3,36.33,57700.0,23.4954,23.5534,23.3795,23.3988,57700.0
2007-08-09 13:05:00,36.31,36.42,36.26,36.41,35400.0,23.3859,23.4568,23.3537,23.4503,35400.0
2007-08-09 13:10:00,36.41,36.48,36.3,36.32,43000.0,23.4503,23.4954,23.3795,23.3924,43000.0
2007-08-09 13:15:00,36.33,36.42,36.26,36.28,39400.0,23.3988,23.4568,23.3537,23.3666,39400.0
2007-08-09 13:20:00,36.28,36.29,36.14,36.21,62800.0,23.3666,23.373,23.2764,23.3215,62800.0
2007-08-09 13:25:00,36.23,36.24,36.12,36.19,52200.0,23.3344,23.3408,23.2635,23.3086,52200.0
2007-08-09 13:30:00,36.19,36.27,36.15,36.25,66300.0,23.3086,23.3602,23.2829,23.3473,66300.0
2007-08-09 13:35:00,36.26,36.27,36.19,36.27,68600.0,23.3537,23.3602,23.3086,23.3602,68600.0
2007-08-09 13:40:00,36.27,36.31,36.23,36.27,67200.0,23.3602,23.3859,23.3344,23.3602,67200.0
2007-08-09 13:45:00,36.28,36.44,36.27,36.38,85800.0,23.3666,23.4696,23.3602,23.431,85800.0
2007-08-09 13:50:00,36.38,36.39,36.32,36.34,79200.0,23.431,23.4374,23.3924,23.4052,79200.0
2007-08-09 13:55:00,36.34,36.37,36.3,36.3,53200.0,23.4052,23.4246,23.3795,23.3795,53200.0
2007-08-09 14:00:00,36.3,36.36,36.29,36.36,53600.0,23.3795,23.4181,23.373,23.4181,53600.0
2007-08-09 14:05:00,36.36,36.37,36.15,36.17,76100.0,23.4181,23.4246,23.2829,23.2958,76100.0
2007-08-09 14:10:00,36.15,36.21,36.15,36.21,45700.0,23.2829,23.3215,23.2829,23.3215,45700.0
2007-08-09 14:15:00,36.21,36.27,36.17,36.26,73900.0,23.3215,23.3602,23.2958,23.3537,73900.0
2007-08-09 14:20:00,36.28,36.35,36.28,36.29,36400.0,23.3666,23.4117,23.3666,23.373,36400.0
2007-08-09 14:25:00,36.3,36.3,36.14,36.16,50100.0,23.3795,23.3795,23.2764,23.2893,50100.0
2007-08-09 14:30:00,36.17,36.2,35.92,35.97,72400.0,23.2958,23.3151,23.1347,23.1669,72400.0
2007-08-09 14:35:00,35.97,36.01,35.92,35.96,46800.0,23.1669,23.1927,23.1347,23.1605,46800.0
2007-08-09 14:40:00,35.96,36.01,35.91,35.96,67600.0,23.1605,23.1927,23.1283,23.1605,67600.0
2007-08-09 14:45:00,35.96,36.07,35.95,35.95,60800.0,23.1605,23.2313,23.1541,23.1541,60800.0
2007-08-09 14:50:00,35.95,35.98,35.85,35.85,79600.0,23.1541,23.1734,23.0897,23.0897,79600.0
2007-08-09 14:55:00,35.85,35.92,35.73,35.73,64500.0,23.0897,23.1347,23.0124,23.0124,64500.0
2007-08-09 15:00:00,35.73,35.77,35.6,35.6,83700.0,23.0124,23.0381,22.9286,22.9286,83700.0
2007-08-09 15:05:00,35.61,35.83,35.58,35.81,112600.0,22.9351,23.0768,22.9158,23.0639,112600.0
2007-08-09 15:10:00,35.81,35.87,35.79,35.85,102100.0,23.0639,23.1025,23.051,23.0897,102100.0
2007-08-09 15:15:00,35.85,35.88,35.79,35.84,94600.0,23.0897,23.109,23.051,23.0832,94600.0
2007-08-09 15:20:00,35.84,35.87,35.77,35.81,94700.0,23.0832,23.1025,23.0381,23.0639,94700.0
2007-08-09 15:25:00,35.8,35.87,35.73,35.82,119200.0,23.0574,23.1025,23.0124,23.0703,119200.0
2007-08-09 15:30:00,35.82,35.88,35.78,35.8,173400.0,23.0703,23.109,23.0446,23.0574,173400.0
2007-08-09 15:35:00,35.8,35.87,35.78,35.81,114100.0,23.0574,23.1025,23.0446,23.0639,114100.0
2007-08-09 15:40:00,35.82,35.92,35.75,35.91,267600.0,23.0703,23.1347,23.0252,23.1283,267600.0
2007-08-09 15:45:00,35.91,35.93,35.82,35.93,134000.0,23.1283,23.1412,23.0703,23.1412,134000.0
2007-08-09 15:50:00,35.93,35.99,35.81,35.9,281000.0,23.1412,23.1798,23.0639,23.1219,281000.0
2007-08-09 15:55:00,35.92,36.05,35.92,36.0,204500.0,23.1347,23.2185,23.1347,23.1863,204500.0
2007-08-10 09:30:00,36.6,36.6,35.55,35.7,37300.0,23.5727,23.5727,22.8964,22.993,37300.0
2007-08-10 09:35:00,35.71,35.89,35.65,35.84,36800.0,22.9995,23.1154,22.9608,23.0832,36800.0
2007-08-10 09:40:00,35.84,35.88,35.65,35.69,34200.0,23.0832,23.109,22.9608,22.9866,34200.0
2007-08-10 09:45:00,35.74,35.78,35.44,35.64,67000.0,23.0188,23.0446,22.8256,22.9544,67000.0
2007-08-10 09:50:00,35.63,35.92,35.58,35.87,37100.0,22.948,23.1347,22.9158,23.1025,37100.0
2007-08-10 09:55:00,35.86,35.88,35.72,35.77,33800.0,23.0961,23.109,23.0059,23.0381,33800.0
2007-08-10 10:00:00,35.74,35.86,35.65,35.67,22600.0,23.0188,23.0961,22.9608,22.9737,22600.0
2007-08-10 10:05:00,35.65,35.68,35.55,35.59,32100.0,22.9608,22.9802,22.8964,22.9222,32100.0
2007-08-10 10:10:00,35.59,35.64,35.5,35.64,33800.0,22.9222,22.9544,22.8642,22.9544,33800.0
2007-08-10 10:15:00,35.65,35.65,35.53,35.56,22000.0,22.9608,22.9608,22.8836,22.9029,22000.0
2007-08-10 10:20:00,35.57,35.64,35.52,35.52,33000.0,22.9093,22.9544,22.8771,22.8771,33000.0
2007-08-10 10:25:00,35.51,35.55,35.44,35.46,26900.0,22.8707,22.8964,22.8256,22.8385,26900.0
2007-08-10 10:30:00,35.46,35.46,35.39,35.4,25200.0,22.8385,22.8385,22.7934,22.7998,25200.0
2007-08-10 10:35:00,35.38,35.39,35.28,35.31,21400.0,22.7869,22.7934,22.7225,22.7419,21400.0
2007-08-10 10:40:00,35.31,35.44,35.28,35.44,28600.0,22.7419,22.8256,22.7225,22.8256,28600.0
2007-08-10 10:45:00,35.44,35.48,35.39,35.42,25700.0,22.8256,22.8513,22.7934,22.8127,25700.0
2007-08-10 10:50:00,35.42,35.65,35.4,35.59,34100.0,22.8127,22.9608,22.7998,22.9222,34100.0
2007-08-10 10:55:00,35.61,35.66,35.54,35.65,24500.0,22.9351,22.9673,22.89,22.9608,24500.0
2007-08-10 11:00:00,35.63,35.83,35.63,35.8,36500.0,22.948,23.0768,22.948,23.0574,36500.0
2007-08-10 11:05:00,35.8,35.95,35.73,35.77,59900.0,23.0574,23.1541,23.0124,23.0381,59900.0
2007-08-10 11:10:00,35.78,35.89,35.77,35.85,24000.0,23.0446,23.1154,23.0381,23.0897,24000.0
2007-08-10 11:15:00,35.84,35.91,35.82,35.88,39900.0,23.0832,23.1283,23.0703,23.109,39900.0
2007-08-10 11:20:00,35.89,35.92,35.81,35.89,43100.0,23.1154,23.1347,23.0639,23.1154,43100.0
2007-08-10 11:25:00,35.87,35.89,35.78,35.87,31300.0,23.1025,23.1154,23.0446,23.1025,31300.0
2007-08-10 11:30:00,35.88,35.89,35.68,35.88,23900.0,23.109,23.1154,22.9802,23.109,23900.0
2007-08-10 11:35:00,35.89,35.89,35.81,35.81,13200.0,23.1154,23.1154,23.0639,23.0639,13200.0
2007-08-10 11:40:00,35.81,35.87,35.79,35.85,19900.0,23.0639,23.1025,23.051,23.0897,19900.0
2007-08-10 11:45:00,35.86,35.89,35.82,35.86,28000.0,23.0961,23.1154,23.0703,23.0961,28000.0
2007-08-10 11:50:00,35.85,36.03,35.85,36.0,24200.0,23.0897,23.2056,23.0897,23.1863,24200.0
2007-08-10 11:55:00,35.99,36.19,35.96,36.19,41200.0,23.1798,23.3086,23.1605,23.3086,41200.0
2007-08-10 12:00:00,36.19,36.23,36.15,36.2,37400.0,23.3086,23.3344,23.2829,23.3151,37400.0
2007-08-10 12:05:00,36.2,36.33,36.2,36.27,47200.0,23.3151,23.3988,23.3151,23.3602,47200.0
2007-08-10 12:10:00,36.27,36.27,36.16,36.19,22700.0,23.3602,23.3602,23.2893,23.3086,22700.0
2007-08-10 12:15:00,36.2,36.42,36.19,36.42,47100.0,23.3151,23.4568,23.3086,23.4568,47100.0
2007-08-10 12:20:00,36.43,36.54,36.35,36.51,59400.0,23.4632,23.5341,23.4117,23.5147,59400.0
2007-08-10 12:25:00,36.52,36.52,36.36,36.36,20000.0,23.5212,23.5212,23.4181,23.4181,20000.0
2007-08-10 12:30:00,36.4,36.51,36.35,36.41,35700.0,23.4439,23.5147,23.4117,23.4503,35700.0
2007-08-10 12:35:00,36.39,36.46,36.32,36.45,31100.0,23.4374,23.4825,23.3924,23.4761,31100.0
2007-08-10 12:40:00,36.44,36.46,36.34,36.4,21400.0,23.4696,23.4825,23.4052,23.4439,21400.0
2007-08-10 12:45:00,36.38,36.44,36.31,36.39,15400.0,23.431,23.4696,23.3859,23.4374,15400.0
2007-08-10 12:50:00,36.4,36.55,36.39,36.53,29400.0,23.4439,23.5405,23.4374,23.5276,29400.0
2007-08-10 12:55:00,36.54,36.57,36.43,36.45,30700.0,23.5341,23.5534,23.4632,23.4761,30700.0
2007-08-10 13:00:00,36.45,36.54,36.44,36.5,20100.0,23.4761,23.5341,23.4696,23.5083,20100.0
2007-08-10 13:05:00,36.49,36.51,36.45,36.5,24000.0,23.5019,23.5147,23.4761,23.5083,24000.0
2007-08-10 13:10:00,36.48,36.5,36.44,36.45,30600.0,23.4954,23.5083,23.4696,23.4761,30600.0
2007-08-10 13:15:00,36.45,36.48,36.43,36.47,47000.0,23.4761,23.4954,23.4632,23.489,47000.0
2007-08-10 13:20:00,36.47,36.49,36.44,36.45,36700.0,23.489,23.5019,23.4696,23.4761,36700.0
2007-08-10 13:25:00,36.46,36.47,36.26,36.31,39600.0,23.4825,23.489,23.3537,23.3859,39600.0
2007-08-10 13:30:00,36.35,36.37,36.25,36.25,208400.0,23.4117,23.4246,23.3473,23.3473,208400.0
2007-08-10 13:35:00,36.25,36.32,36.13,36.13,49200.0,23.3473,23.3924,23.27,23.27,49200.0
2007-08-10 13:40:00,36.14,36.17,36.07,36.14,28200.0,23.2764,23.2958,23.2313,23.2764,28200.0
2007-08-10 13:45:00,36.15,36.15,35.83,35.86,48400.0,23.2829,23.2829,23.0768,23.0961,48400.0
2007-08-10 13:50:00,35.85,36.0,35.81,35.82,50900.0,23.0897,23.1863,23.0639,23.0703,50900.0
2007-08-10 13:55:00,35.85,35.88,35.84,35.88,25500.0,23.0897,23.109,23.0832,23.109,25500.0
2007-08-10 14:00:00,35.87,35.93,35.74,35.78,45900.0,23.1025,23.1412,23.0188,23.0446,45900.0
2007-08-10 14:05:00,35.77,35.95,35.76,35.92,41400.0,23.0381,23.1541,23.0317,23.1347,41400.0
2007-08-10 14:10:00,35.89,35.9,35.76,35.87,41100.0,23.1154,23.1219,23.0317,23.1025,41100.0
2007-08-10 14:15:00,35.89,35.94,35.8,35.83,48800.0,23.1154,23.1476,23.0574,23.0768,48800.0
2007-08-10 14:20:00,35.83,35.88,35.77,35.83,53800.0,23.0768,23.109,23.0381,23.0768,53800.0
2007-08-10 14:25:00,35.85,35.85,35.77,35.77,62800.0,23.0897,23.0897,23.0381,23.0381,62800.0
2007-08-10 14:30:00,35.77,35.77,35.64,35.66,42000.0,23.0381,23.0381,22.9544,22.9673,42000.0
2007-08-10 14:35:00,35.68,35.7,35.6,35.67,36300.0,22.9802,22.993,22.9286,22.9737,36300.0
2007-08-10 14:40:00,35.66,35.79,35.66,35.71,46600.0,22.9673,23.051,22.9673,22.9995,46600.0
2007-08-10 14:45:00,35.71,35.76,35.67,35.71,53500.0,22.9995,23.0317,22.9737,22.9995,53500.0
2007-08-10 14:50:00,35.71,35.73,35.66,35.71,48800.0,22.9995,23.0124,22.9673,22.9995,48800.0
2007-08-10 14:55:00,35.72,35.79,35.7,35.74,34900.0,23.0059,23.051,22.993,23.0188,34900.0
2007-08-10 15:00:00,35.72,35.75,35.7,35.74,37600.0,23.0059,23.0252,22.993,23.0188,37600.0
2007-08-10 15:05:00,35.72,35.8,35.72,35.73,64900.0,23.0059,23.0574,23.0059,23.0124,64900.0
2007-08-10 15:10:00,35.74,35.88,35.71,35.87,36100.0,23.0188,23.109,22.9995,23.1025,36100.0
2007-08-10 15:15:00,35.88,35.95,35.81,35.81,37700.0,23.109,23.1541,23.0639,23.0639,37700.0
2007-08-10 15:20:00,35.81,35.94,35.8,35.88,27700.0,23.0639,23.1476,23.0574,23.109,27700.0
2007-08-10 15:25:00,35.89,36.16,35.88,36.05,51400.0,23.1154,23.2893,23.109,23.2185,51400.0
2007-08-10 15:30:00,36.05,36.18,35.96,36.17,59600.0,23.2185,23.3022,23.1605,23.2958,59600.0
2007-08-10 15:35:00,36.18,36.18,36.08,36.08,142100.0,23.3022,23.3022,23.2378,23.2378,142100.0
2007-08-10 15:40:00,36.09,36.1,35.95,35.95,90500.0,23.2442,23.2507,23.1541,23.1541,90500.0
2007-08-10 15:45:00,35.95,35.96,35.84,35.89,80600.0,23.1541,23.1605,23.0832,23.1154,80600.0
2007-08-10 15:50:00,35.89,35.89,35.82,35.82,104500.0,23.1154,23.1154,23.0703,23.0703,104500.0
2007-08-10 15:55:00,35.84,35.86,35.76,35.77,79200.0,23.0832,23.0961,23.0317,23.0381,79200.0
2007-08-13 09:30:00,36.0,36.62,36.0,36.52,68600.0,23.1863,23.5856,23.1863,23.5212,68600.0
2007-08-13 09:35:00,36.56,36.73,36.3,36.3,53800.0,23.5469,23.6564,23.3795,23.3795,53800.0
2007-08-13 09:40:00,36.3,36.32,36.25,36.29,37000.0,23.3795,23.3924,23.3473,23.373,37000.0
2007-08-13 09:45:00,36.28,36.28,36.16,36.23,38000.0,23.3666,23.3666,23.2893,23.3344,38000.0
2007-08-13 09:50:00,36.25,36.25,36.15,36.18,54400.0,23.3473,23.3473,23.2829,23.3022,54400.0
2007-08-13 09:55:00,36.19,36.2,36.15,36.16,36800.0,23.3086,23.3151,23.2829,23.2893,36800.0
2007-08-13 10:00:00,36.15,36.29,36.15,36.21,86900.0,23.2829,23.373,23.2829,23.3215,86900.0
2007-08-13 10:05:00,36.21,36.24,36.19,36.23,48700.0,23.3215,23.3408,23.3086,23.3344,48700.0
2007-08-13 10:10:00,36.22,36.26,36.18,36.21,53500.0,23.328,23.3537,23.3022,23.3215,53500.0
2007-08-13 10:15:00,36.21,36.22,36.2,36.21,50000.0,23.3215,23.328,23.3151,23.3215,50000.0
2007-08-13 10:20:00,36.21,36.27,36.21,36.25,67200.0,23.3215,23.3602,23.3215,23.3473,67200.0
2007-08-13 10:25:00,36.24,36.25,36.22,36.24,59100.0,23.3408,23.3473,23.328,23.3408,59100.0
2007-08-13 10:30:00,36.24,36.25,36.22,36.24,42300.0,23.3408,23.3473,23.328,23.3408,42300.0
2007-08-13 10:35:00,36.24,36.25,36.23,36.24,37000.0,23.3408,23.3473,23.3344,23.3408,37000.0
2007-08-13 10:40:00,36.25,36.25,36.23,36.24,48100.0,23.3473,23.3473,23.3344,23.3408,48100.0
2007-08-13 10:45:00,36.25,36.25,36.24,36.25,36900.0,23.3473,23.3473,23.3408,23.3473,36900.0
2007-08-13 10:50:00,36.25,36.32,36.25,36.31,80300.0,23.3473,23.3924,23.3473,23.3859,80300.0
2007-08-13 10:55:00,36.31,36.37,36.28,36.37,47100.0,23.3859,23.4246,23.3666,23.4246,47100.0
2007-08-13 11:00:00,36.37,36.54,36.37,36.45,72000.0,23.4246,23.5341,23.4246,23.4761,72000.0
2007-08-13 11:05:00,36.44,36.5,36.43,36.47,54800.0,23.4696,23.5083,23.4632,23.489,54800.0
2007-08-13 11:10:00,36.47,36.5,36.47,36.49,58200.0,23.489,23.5083,23.489,23.5019,58200.0
2007-08-13 11:15:00,36.49,36.51,36.48,36.49,50800.0,23.5019,23.5147,23.4954,23.5019,50800.0
2007-08-13 11:20:00,36.5,36.51,36.49,36.5,46900.0,23.5083,23.5147,23.5019,23.5083,46900.0
2007-08-13 11:25:00,36.5,36.56,36.48,36.56,55500.0,23.5083,23.5469,23.4954,23.5469,55500.0
2007-08-13 11:30:00,36.56,36.68,36.55,36.56,59600.0,23.5469,23.6242,23.5405,23.5469,59600.0
2007-08-13 11:35:00,36.59,36.6,36.55,36.6,30500.0,23.5663,23.5727,23.5405,23.5727,30500.0
2007-08-13 11:40:00,36.6,36.61,36.59,36.6,15500.0,23.5727,23.5791,23.5663,23.5727,15500.0
2007-08-13 11:45:00,36.6,36.61,36.59,36.61,28400.0,23.5727,23.5791,23.5663,23.5791,28400.0
2007-08-13 11:50:00,36.61,36.61,36.6,36.6,26400.0,23.5791,23.5791,23.5727,23.5727,26400.0
2007-08-13 11:55:00,36.61,36.61,36.57,36.59,42600.0,23.5791,23.5791,23.5534,23.5663,42600.0
2007-08-13 12:00:00,36.6,36.65,36.58,36.65,28500.0,23.5727,23.6049,23.5598,23.6049,28500.0
2007-08-13 12:05:00,36.66,36.69,36.57,36.58,32000.0,23.6113,23.6307,23.5534,23.5598,32000.0
2007-08-13 12:10:00,36.59,36.75,36.58,36.74,64100.0,23.5663,23.6693,23.5598,23.6629,64100.0
2007-08-13 12:15:00,36.74,36.83,36.74,36.82,9700.0,23.6629,23.7208,23.6629,23.7144,9700.0
2007-08-13 12:20:00,36.82,36.83,36.78,36.79,12100.0,23.7144,23.7208,23.6886,23.6951,12100.0
2007-08-13 12:25:00,36.8,36.93,36.8,36.9,17100.0,23.7015,23.7852,23.7015,23.7659,17100.0
2007-08-13 12:30:00,36.92,37.06,36.9,37.04,40900.0,23.7788,23.869,23.7659,23.8561,40900.0
2007-08-13 12:35:00,37.03,37.09,36.98,37.07,22800.0,23.8496,23.8883,23.8174,23.8754,22800.0
2007-08-13 12:40:00,37.07,37.07,36.89,36.96,27600.0,23.8754,23.8754,23.7595,23.8046,27600.0
2007-08-13 12:45:00,36.96,36.96,36.91,36.93,15800.0,23.8046,23.8046,23.7724,23.7852,15800.0
2007-08-13 12:50:00,36.94,36.94,36.92,36.94,79000.0,23.7917,23.7917,23.7788,23.7917,79000.0
2007-08-13 12:55:00,36.94,37.0,36.94,37.0,6600.0,23.7917,23.8303,23.7917,23.8303,6600.0
2007-08-13 13:00:00,36.98,37.0,36.87,36.87,32000.0,23.8174,23.8303,23.7466,23.7466,32000.0
2007-08-13 13:05:00,36.87,36.95,36.85,36.95,13000.0,23.7466,23.7981,23.7337,23.7981,13000.0
2007-08-13 13:10:00,36.94,36.98,36.9,36.9,17800.0,23.7917,23.8174,23.7659,23.7659,17800.0
2007-08-13 13:15:00,36.9,36.9,36.82,36.83,33900.0,23.7659,23.7659,23.7144,23.7208,33900.0
2007-08-13 13:20:00,36.84,36.84,36.76,36.82,23600.0,23.7273,23.7273,23.6757,23.7144,23600.0
2007-08-13 13:25:00,36.81,36.9,36.78,36.8,35100.0,23.708,23.7659,23.6886,23.7015,35100.0
2007-08-13 13:30:00,36.83,36.84,36.71,36.8,29600.0,23.7208,23.7273,23.6435,23.7015,29600.0
2007-08-13 13:35:00,36.8,36.84,36.76,36.78,29500.0,23.7015,23.7273,23.6757,23.6886,29500.0
2007-08-13 13:40:00,36.76,36.76,36.69,36.7,21900.0,23.6757,23.6757,23.6307,23.6371,21900.0
2007-08-13 13:45:00,36.7,36.71,36.63,36.63,37500.0,23.6371,23.6435,23.592,23.592,37500.0
2007-08-13 13:50:00,36.63,36.7,36.59,36.6,27100.0,23.592,23.6371,23.5663,23.5727,27100.0
2007-08-13 13:55:00,36.63,36.64,36.57,36.64,43800.0,23.592,23.5985,23.5534,23.5985,43800.0
2007-08-13 14:00:00,36.64,36.68,36.56,36.65,31200.0,23.5985,23.6242,23.5469,23.6049,31200.0
2007-08-13 14:05:00,36.63,36.66,36.58,36.66,20700.0,23.592,23.6113,23.5598,23.6113,20700.0
2007-08-13 14:10:00,36.65,36.74,36.65,36.74,19600.0,23.6049,23.6629,23.6049,23.6629,19600.0
2007-08-13 14:15:00,36.74,36.74,36.62,36.68,18900.0,23.6629,23.6629,23.5856,23.6242,18900.0
2007-08-13 14:20:00,36.69,36.76,36.67,36.73,31300.0,23.6307,23.6757,23.6178,23.6564,31300.0
2007-08-13 14:25:00,36.74,36.75,36.69,36.69,13200.0,23.6629,23.6693,23.6307,23.6307,13200.0
2007-08-13 14:30:00,36.69,36.7,36.56,36.59,20300.0,23.6307,23.6371,23.5469,23.5663,20300.0
2007-08-13 14:35:00,36.57,36.71,36.57,36.69,14500.0,23.5534,23.6435,23.5534,23.6307,14500.0
2007-08-13 14:40:00,36.71,36.71,36.59,36.59,15400.0,23.6435,23.6435,23.5663,23.5663,15400.0
2007-08-13 14:45:00,36.6,36.64,36.58,36.58,16600.0,23.5727,23.5985,23.5598,23.5598,16600.0
2007-08-13 14:50:00,36.58,36.6,36.5,36.55,31800.0,23.5598,23.5727,23.5083,23.5405,31800.0
2007-08-13 14:55:00,36.57,36.57,36.46,36.46,28900.0,23.5534,23.5534,23.4825,23.4825,28900.0
2007-08-13 15:00:00,36.45,36.54,36.44,36.44,34000.0,23.4761,23.5341,23.4696,23.4696,34000.0
2007-08-13 15:05:00,36.44,36.5,36.44,36.46,22200.0,23.4696,23.5083,23.4696,23.4825,22200.0
2007-08-13 15:10:00,36.47,36.49,36.36,36.4,39900.0,23.489,23.5019,23.4181,23.4439,39900.0
2007-08-13 15:15:00,36.38,36.44,36.35,36.4,53400.0,23.431,23.4696,23.4117,23.4439,53400.0
2007-08-13 15:20:00,36.41,36.41,36.35,36.36,39600.0,23.4503,23.4503,23.4117,23.4181,39600.0
2007-08-13 15:25:00,36.37,36.44,36.35,36.44,55100.0,23.4246,23.4696,23.4117,23.4696,55100.0
2007-08-13 15:30:00,36.44,36.46,36.42,36.43,32700.0,23.4696,23.4825,23.4568,23.4632,32700.0
2007-08-13 15:35:00,36.43,36.45,36.42,36.43,31600.0,23.4632,23.4761,23.4568,23.4632,31600.0
2007-08-13 15:40:00,36.43,36.45,36.4,36.43,51000.0,23.4632,23.4761,23.4439,23.4632,51000.0
2007-08-13 15:45:00,36.43,36.43,36.36,36.41,88800.0,23.4632,23.4632,23.4181,23.4503,88800.0
2007-08-13 15:50:00,36.41,36.43,36.35,36.39,101700.0,23.4503,23.4632,23.4117,23.4374,101700.0
2007-08-13 15:55:00,36.39,36.44,36.37,36.4,96800.0,23.4374,23.4696,23.4246,23.4439,96800.0
2007-08-14 09:30:00,35.8,37.05,35.8,37.05,35000.0,23.0574,23.8625,23.0574,23.8625,35000.0
2007-08-14 09:35:00,37.02,37.1,36.78,36.85,32100.0,23.8432,23.8947,23.6886,23.7337,32100.0
2007-08-14 09:40:00,36.77,36.9,36.67,36.82,14400.0,23.6822,23.7659,23.6178,23.7144,14400.0
2007-08-14 09:45:00,36.83,36.93,36.76,36.85,26600.0,23.7208,23.7852,23.6757,23.7337,26600.0
2007-08-14 09:50:00,36.87,36.95,36.81,36.85,26800.0,23.7466,23.7981,23.708,23.7337,26800.0
2007-08-14 09:55:00,36.85,37.01,36.85,36.97,18700.0,23.7337,23.8368,23.7337,23.811,18700.0
2007-08-14 10:00:00,36.96,36.99,36.85,36.97,24200.0,23.8046,23.8239,23.7337,23.811,24200.0
2007-08-14 10:05:00,36.99,37.05,36.86,36.9,35300.0,23.8239,23.8625,23.7402,23.7659,35300.0
2007-08-14 10:10:00,36.9,36.98,36.78,36.78,41100.0,23.7659,23.8174,23.6886,23.6886,41100.0
2007-08-14 10:15:00,36.78,36.87,36.78,36.85,18100.0,23.6886,23.7466,23.6886,23.7337,18100.0
2007-08-14 10:20:00,36.82,36.85,36.75,36.83,14100.0,23.7144,23.7337,23.6693,23.7208,14100.0
2007-08-14 10:25:00,36.82,36.82,36.71,36.73,14700.0,23.7144,23.7144,23.6435,23.6564,14700.0
2007-08-14 10:30:00,36.74,36.95,36.71,36.9,23600.0,23.6629,23.7981,23.6435,23.7659,23600.0
2007-08-14 10:35:00,36.9,36.91,36.76,36.8,16800.0,23.7659,23.7724,23.6757,23.7015,16800.0
2007-08-14 10:40:00,36.79,36.79,36.7,36.7,16300.0,23.6951,23.6951,23.6371,23.6371,16300.0
2007-08-14 10:45:00,36.7,36.73,36.6,36.62,30500.0,23.6371,23.6564,23.5727,23.5856,30500.0
2007-08-14 10:50:00,36.62,36.62,36.35,36.4,58000.0,23.5856,23.5856,23.4117,23.4439,58000.0
2007-08-14 10:55:00,36.41,36.45,36.31,36.34,48200.0,23.4503,23.4761,23.3859,23.4052,48200.0
2007-08-14 11:00:00,36.32,36.37,36.23,36.35,58600.0,23.3924,23.4246,23.3344,23.4117,58600.0
2007-08-14 11:05:00,36.35,36.45,36.19,36.2,46700.0,23.4117,23.4761,23.3086,23.3151,46700.0
2007-08-14 11:10:00,36.19,36.23,36.17,36.22,32700.0,23.3086,23.3344,23.2958,23.328,32700.0
2007-08-14 11:15:00,36.24,36.48,36.23,36.38,36100.0,23.3408,23.4954,23.3344,23.431,36100.0
2007-08-14 11:20:00,36.36,36.44,36.36,36.41,20000.0,23.4181,23.4696,23.4181,23.4503,20000.0
2007-08-14 11:25:00,36.39,36.47,36.32,36.46,24800.0,23.4374,23.489,23.3924,23.4825,24800.0
2007-08-14 11:30:00,36.45,36.57,36.44,36.54,30300.0,23.4761,23.5534,23.4696,23.5341,30300.0
2007-08-14 11:35:00,36.54,36.58,36.53,36.57,11300.0,23.5341,23.5598,23.5276,23.5534,11300.0
2007-08-14 11:40:00,36.57,36.65,36.57,36.6,23400.0,23.5534,23.6049,23.5534,23.5727,23400.0
2007-08-14 11:45:00,36.6,36.7,36.58,36.7,19000.0,23.5727,23.6371,23.5598,23.6371,19000.0
2007-08-14 11:50:00,36.7,36.84,36.66,36.82,31000.0,23.6371,23.7273,23.6113,23.7144,31000.0
2007-08-14 11:55:00,36.85,37.02,36.84,37.0,52600.0,23.7337,23.8432,23.7273,23.8303,52600.0
2007-08-14 12:00:00,37.0,37.07,36.82,36.86,48600.0,23.8303,23.8754,23.7144,23.7402,48600.0
2007-08-14 12:05:00,36.87,36.91,36.81,36.84,30800.0,23.7466,23.7724,23.708,23.7273,30800.0
2007-08-14 12:10:00,36.83,36.83,36.8,36.81,10400.0,23.7208,23.7208,23.7015,23.708,10400.0
2007-08-14 12:15:00,36.8,36.97,36.8,36.96,16400.0,23.7015,23.811,23.7015,23.8046,16400.0
2007-08-14 12:20:00,36.96,36.98,36.81,36.84,26100.0,23.8046,23.8174,23.708,23.7273,26100.0
2007-08-14 12:25:00,36.82,36.82,36.6,36.69,26400.0,23.7144,23.7144,23.5727,23.6307,26400.0
2007-08-14 12:30:00,36.67,36.77,36.65,36.67,21400.0,23.6178,23.6822,23.6049,23.6178,21400.0
2007-08-14 12:35:00,36.7,36.73,36.65,36.68,17700.0,23.6371,23.6564,23.6049,23.6242,17700.0
2007-08-14 12:40:00,36.67,36.67,36.58,36.6,21200.0,23.6178,23.6178,23.5598,23.5727,21200.0
2007-08-14 12:45:00,36.59,36.68,36.58,36.64,22200.0,23.5663,23.6242,23.5598,23.5985,22200.0
2007-08-14 12:50:00,36.64,36.66,36.6,36.66,17800.0,23.5985,23.6113,23.5727,23.6113,17800.0
2007-08-14 12:55:00,36.65,36.75,36.63,36.69,21800.0,23.6049,23.6693,23.592,23.6307,21800.0
2007-08-14 13:00:00,36.72,36.73,36.68,36.68,14000.0,23.65,23.6564,23.6242,23.6242,14000.0
2007-08-14 13:05:00,36.68,36.7,36.67,36.7,10100.0,23.6242,23.6371,23.6178,23.6371,10100.0
2007-08-14 13:10:00,36.68,36.7,36.61,36.61,12100.0,23.6242,23.6371,23.5791,23.5791,12100.0
2007-08-14 13:15:00,36.62,36.69,36.57,36.62,25200.0,23.5856,23.6307,23.5534,23.5856,25200.0
2007-08-14 13:20:00,36.61,36.65,36.6,36.65,16800.0,23.5791,23.6049,23.5727,23.6049,16800.0
2007-08-14 13:25:00,36.65,36.68,36.6,36.62,9800.0,23.6049,23.6242,23.5727,23.5856,9800.0
2007-08-14 13:30:00,36.63,36.71,36.61,36.68,19000.0,23.592,23.6435,23.5791,23.6242,19000.0
2007-08-14 13:35:00,36.7,36.79,36.69,36.69,18600.0,23.6371,23.6951,23.6307,23.6307,18600.0
2007-08-14 13:40:00,36.69,36.69,36.65,36.66,15100.0,23.6307,23.6307,23.6049,23.6113,15100.0
2007-08-14 13:45:00,36.67,36.68,36.54,36.56,25000.0,23.6178,23.6242,23.5341,23.5469,25000.0
2007-08-14 13:50:00,36.56,36.68,36.53,36.58,27200.0,23.5469,23.6242,23.5276,23.5598,27200.0
2007-08-14 13:55:00,36.58,36.58,36.47,36.49,45200.0,23.5598,23.5598,23.489,23.5019,45200.0
2007-08-14 14:00:00,36.49,36.51,36.35,36.48,39700.0,23.5019,23.5147,23.4117,23.4954,39700.0
2007-08-14 14:05:00,36.47,36.51,36.4,36.46,28000.0,23.489,23.5147,23.4439,23.4825,28000.0
2007-08-14 14:10:00,36.45,36.52,36.45,36.5,36200.0,23.4761,23.5212,23.4761,23.5083,36200.0
2007-08-14 14:15:00,36.5,36.65,36.49,36.61,31500.0,23.5083,23.6049,23.5019,23.5791,31500.0
2007-08-14 14:20:00,36.63,36.64,36.51,36.59,18800.0,23.592,23.5985,23.5147,23.5663,18800.0
2007-08-14 14:25:00,36.58,36.6,36.56,36.56,23600.0,23.5598,23.5727,23.5469,23.5469,23600.0
2007-08-14 14:30:00,36.56,36.57,36.48,36.48,32900.0,23.5469,23.5534,23.4954,23.4954,32900.0
2007-08-14 14:35:00,36.48,36.58,36.47,36.52,41500.0,23.4954,23.5598,23.489,23.5212,41500.0
2007-08-14 14:40:00,36.52,36.55,36.44,36.48,36800.0,23.5212,23.5405,23.4696,23.4954,36800.0
2007-08-14 14:45:00,36.47,36.57,36.43,36.54,66100.0,23.489,23.5534,23.4632,23.5341,66100.0
2007-08-14 14:50:00,36.55,36.56,36.44,36.47,34400.0,23.5405,23.5469,23.4696,23.489,34400.0
2007-08-14 14:55:00,36.47,36.52,36.44,36.5,54600.0,23.489,23.5212,23.4696,23.5083,54600.0
2007-08-14 15:00:00,36.5,36.58,36.48,36.54,61000.0,23.5083,23.5598,23.4954,23.5341,61000.0
2007-08-14 15:05:00,36.55,36.6,36.53,36.56,56100.0,23.5405,23.5727,23.5276,23.5469,56100.0
2007-08-14 15:10:00,36.56,36.59,36.5,36.58,32000.0,23.5469,23.5663,23.5083,23.5598,32000.0
2007-08-14 15:15:00,36.58,36.62,36.54,36.6,59200.0,23.5598,23.5856,23.5341,23.5727,59200.0
2007-08-14 15:20:00,36.59,36.73,36.54,36.55,54100.0,23.5663,23.6564,23.5341,23.5405,54100.0
2007-08-14 15:25:00,36.57,36.72,36.57,36.6,38100.0,23.5534,23.65,23.5534,23.5727,38100.0
2007-08-14 15:30:00,36.61,36.61,36.5,36.51,67000.0,23.5791,23.5791,23.5083,23.5147,67000.0
2007-08-14 15:35:00,36.51,36.6,36.48,36.51,60800.0,23.5147,23.5727,23.4954,23.5147,60800.0
2007-08-14 15:40:00,36.51,36.6,36.5,36.56,80400.0,23.5147,23.5727,23.5083,23.5469,80400.0
2007-08-14 15:45:00,36.56,36.58,36.56,36.58,60000.0,23.5469,23.5598,23.5469,23.5598,60000.0
2007-08-14 15:50:00,36.57,36.57,36.35,36.4,64000.0,23.5534,23.5534,23.4117,23.4439,64000.0
2007-08-14 15:55:00,36.4,36.46,36.39,36.39,86000.0,23.4439,23.4825,23.4374,23.4374,86000.0
2007-08-15 09:30:00,31.44,31.51,31.3,31.4,8800.0,20.2493,20.2944,20.1592,20.2236,8800.0
2007-08-15 09:35:00,31.4,31.69,31.15,31.52,403500.0,20.2236,20.4103,20.0626,20.3009,403500.0
2007-08-15 09:40:00,31.43,32.54,31.43,32.18,280500.0,20.2429,20.9578,20.2429,20.7259,280500.0
2007-08-15 09:45:00,32.13,32.45,31.96,32.19,263100.0,20.6937,20.8998,20.5842,20.7324,263100.0
2007-08-15 09:50:00,32.19,32.67,32.11,32.61,222900.0,20.7324,21.0415,20.6809,21.0029,222900.0
2007-08-15 09:55:00,32.62,33.07,32.6,32.74,321400.0,21.0093,21.2992,20.9964,21.0866,321400.0
2007-08-15 10:00:00,32.78,32.97,32.73,32.77,233600.0,21.1124,21.2348,21.0802,21.1059,233600.0
2007-08-15 10:05:00,32.76,32.88,32.65,32.81,170600.0,21.0995,21.1768,21.0287,21.1317,170600.0
2007-08-15 10:10:00,32.83,32.92,32.7,32.79,185100.0,21.1446,21.2025,21.0609,21.1188,185100.0
2007-08-15 10:15:00,32.78,32.78,32.33,32.49,133600.0,21.1124,21.1124,20.8226,20.9256,133600.0
2007-08-15 10:20:00,32.51,32.68,32.48,32.63,169100.0,20.9385,21.048,20.9192,21.0158,169100.0
2007-08-15 10:25:00,32.64,32.83,32.64,32.79,170500.0,21.0222,21.1446,21.0222,21.1188,170500.0
2007-08-15 10:30:00,32.79,32.9,32.51,32.53,206900.0,21.1188,21.1897,20.9385,20.9514,206900.0
2007-08-15 10:35:00,32.52,32.62,32.47,32.56,84500.0,20.9449,21.0093,20.9127,20.9707,84500.0
2007-08-15 10:40:00,32.55,32.66,32.25,32.41,129700.0,20.9642,21.0351,20.771,20.8741,129700.0
2007-08-15 10:45:00,32.41,32.43,32.27,32.36,155600.0,20.8741,20.887,20.7839,20.8419,155600.0
2007-08-15 10:50:00,32.37,32.37,32.12,32.3,88500.0,20.8483,20.8483,20.6873,20.8032,88500.0
2007-08-15 10:55:00,32.3,32.37,32.2,32.23,69600.0,20.8032,20.8483,20.7388,20.7581,69600.0
2007-08-15 11:00:00,32.24,32.36,32.1,32.18,88600.0,20.7646,20.8419,20.6744,20.7259,88600.0
2007-08-15 11:05:00,32.17,32.4,32.15,32.25,69600.0,20.7195,20.8676,20.7066,20.771,69600.0
2007-08-15 11:10:00,32.26,32.45,32.23,32.43,102700.0,20.7775,20.8998,20.7581,20.887,102700.0
2007-08-15 11:15:00,32.44,32.45,32.35,32.39,37300.0,20.8934,20.8998,20.8354,20.8612,37300.0
2007-08-15 11:20:00,32.39,32.47,32.34,32.41,82000.0,20.8612,20.9127,20.829,20.8741,82000.0
2007-08-15 11:25:00,32.42,32.46,32.38,32.41,63400.0,20.8805,20.9063,20.8548,20.8741,63400.0
2007-08-15 11:30:00,32.4,32.44,32.33,32.4,47300.0,20.8676,20.8934,20.8226,20.8676,47300.0
2007-08-15 11:35:00,32.41,32.41,32.18,32.23,102800.0,20.8741,20.8741,20.7259,20.7581,102800.0
2007-08-15 11:40:00,32.22,32.4,32.18,32.35,78800.0,20.7517,20.8676,20.7259,20.8354,78800.0
2007-08-15 11:45:00,32.35,32.35,32.27,32.27,40100.0,20.8354,20.8354,20.7839,20.7839,40100.0
2007-08-15 11:50:00,32.27,32.37,32.27,32.36,70100.0,20.7839,20.8483,20.7839,20.8419,70100.0
2007-08-15 11:55:00,32.36,32.41,32.33,32.38,60000.0,20.8419,20.8741,20.8226,20.8548,60000.0
2007-08-15 12:00:00,32.37,32.45,32.32,32.38,61900.0,20.8483,20.8998,20.8161,20.8548,61900.0
2007-08-15 12:05:00,32.39,32.39,32.35,32.37,47900.0,20.8612,20.8612,20.8354,20.8483,47900.0
2007-08-15 12:10:00,32.36,32.36,32.29,32.34,47300.0,20.8419,20.8419,20.7968,20.829,47300.0
2007-08-15 12:15:00,32.34,32.36,32.31,32.32,42200.0,20.829,20.8419,20.8097,20.8161,42200.0
2007-08-15 12:20:00,32.32,32.32,32.13,32.15,76900.0,20.8161,20.8161,20.6937,20.7066,76900.0
2007-08-15 12:25:00,32.14,32.17,32.13,32.15,46600.0,20.7002,20.7195,20.6937,20.7066,46600.0
2007-08-15 12:30:00,32.14,32.25,32.07,32.08,86400.0,20.7002,20.771,20.6551,20.6615,86400.0
2007-08-15 12:35:00,32.08,32.12,31.99,32.11,72900.0,20.6615,20.6873,20.6036,20.6809,72900.0
2007-08-15 12:40:00,32.13,32.22,32.12,32.19,63000.0,20.6937,20.7517,20.6873,20.7324,63000.0
2007-08-15 12:45:00,32.19,32.37,32.18,32.26,50800.0,20.7324,20.8483,20.7259,20.7775,50800.0
2007-08-15 12:50:00,32.26,32.34,32.25,32.33,47000.0,20.7775,20.829,20.771,20.8226,47000.0
2007-08-15 12:55:00,32.33,32.41,32.29,32.39,59700.0,20.8226,20.8741,20.7968,20.8612,59700.0
2007-08-15 13:00:00,32.38,32.4,32.31,32.32,53300.0,20.8548,20.8676,20.8097,20.8161,53300.0
2007-08-15 13:05:00,32.32,32.4,32.32,32.34,43600.0,20.8161,20.8676,20.8161,20.829,43600.0
2007-08-15 13:10:00,32.35,32.5,32.34,32.41,49500.0,20.8354,20.932,20.829,20.8741,49500.0
2007-08-15 13:15:00,32.41,32.48,32.39,32.45,33500.0,20.8741,20.9192,20.8612,20.8998,33500.0
2007-08-15 13:20:00,32.45,32.47,32.39,32.45,56000.0,20.8998,20.9127,20.8612,20.8998,56000.0
2007-08-15 13:25:00,32.45,32.48,32.4,32.4,37200.0,20.8998,20.9192,20.8676,20.8676,37200.0
2007-08-15 13:30:00,32.39,32.5,32.39,32.48,40100.0,20.8612,20.932,20.8612,20.9192,40100.0
2007-08-15 13:35:00,32.49,32.6,32.49,32.51,76600.0,20.9256,20.9964,20.9256,20.9385,76600.0
2007-08-15 13:40:00,32.51,32.6,32.47,32.53,59400.0,20.9385,20.9964,20.9127,20.9514,59400.0
2007-08-15 13:45:00,32.51,32.61,32.46,32.46,45700.0,20.9385,21.0029,20.9063,20.9063,45700.0
2007-08-15 13:50:00,32.44,32.48,32.38,32.43,57100.0,20.8934,20.9192,20.8548,20.887,57100.0
2007-08-15 13:55:00,32.43,32.45,32.39,32.39,100000.0,20.887,20.8998,20.8612,20.8612,100000.0
2007-08-15 14:00:00,32.39,32.42,32.31,32.4,67700.0,20.8612,20.8805,20.8097,20.8676,67700.0
2007-08-15 14:05:00,32.41,32.47,32.36,32.42,58100.0,20.8741,20.9127,20.8419,20.8805,58100.0
2007-08-15 14:10:00,32.42,32.45,32.4,32.44,70200.0,20.8805,20.8998,20.8676,20.8934,70200.0
2007-08-15 14:15:00,32.45,32.58,32.43,32.55,81400.0,20.8998,20.9836,20.887,20.9642,81400.0
2007-08-15 14:20:00,32.54,32.57,32.54,32.55,46500.0,20.9578,20.9771,20.9578,20.9642,46500.0
2007-08-15 14:25:00,32.54,32.65,32.53,32.55,68200.0,20.9578,21.0287,20.9514,20.9642,68200.0
2007-08-15 14:30:00,32.55,32.7,32.54,32.58,66800.0,20.9642,21.0609,20.9578,20.9836,66800.0
2007-08-15 14:35:00,32.58,32.66,32.51,32.63,82900.0,20.9836,21.0351,20.9385,21.0158,82900.0
2007-08-15 14:40:00,32.63,32.66,32.58,32.66,80400.0,21.0158,21.0351,20.9836,21.0351,80400.0
2007-08-15 14:45:00,32.64,32.67,32.39,32.49,75100.0,21.0222,21.0415,20.8612,20.9256,75100.0
2007-08-15 14:50:00,32.48,32.63,32.45,32.56,42000.0,20.9192,21.0158,20.8998,20.9707,42000.0
2007-08-15 14:55:00,32.57,32.64,32.53,32.55,39100.0,20.9771,21.0222,20.9514,20.9642,39100.0
2007-08-15 15:00:00,32.56,32.66,32.53,32.57,78700.0,20.9707,21.0351,20.9514,20.9771,78700.0
2007-08-15 15:05:00,32.57,32.61,32.5,32.51,43600.0,20.9771,21.0029,20.932,20.9385,43600.0
2007-08-15 15:10:00,32.52,32.57,32.49,32.5,94800.0,20.9449,20.9771,20.9256,20.932,94800.0
2007-08-15 15:15:00,32.5,32.5,32.43,32.48,118500.0,20.932,20.932,20.887,20.9192,118500.0
2007-08-15 15:20:00,32.48,32.51,32.45,32.45,72900.0,20.9192,20.9385,20.8998,20.8998,72900.0
2007-08-15 15:25:00,32.45,32.55,32.4,32.42,118400.0,20.8998,20.9642,20.8676,20.8805,118400.0
2007-08-15 15:30:00,32.42,32.44,32.41,32.42,58500.0,20.8805,20.8934,20.8741,20.8805,58500.0
2007-08-15 15:35:00,32.41,32.45,32.35,32.42,147900.0,20.8741,20.8998,20.8354,20.8805,147900.0
2007-08-15 15:40:00,32.42,32.44,32.39,32.41,137200.0,20.8805,20.8934,20.8612,20.8741,137200.0
2007-08-15 15:45:00,32.41,32.5,32.41,32.43,170900.0,20.8741,20.932,20.8741,20.887,170900.0
2007-08-15 15:50:00,32.45,32.48,32.37,32.39,251300.0,20.8998,20.9192,20.8483,20.8612,251300.0
2007-08-15 15:55:00,32.39,32.43,32.33,32.4,205900.0,20.8612,20.887,20.8226,20.8676,205900.0
2007-08-16 09:30:00,32.3,32.3,31.87,32.08,91000.0,20.8032,20.8032,20.5263,20.6615,91000.0
2007-08-16 09:35:00,32.09,32.21,31.83,32.1,96800.0,20.668,20.7453,20.5005,20.6744,96800.0
2007-08-16 09:40:00,32.13,32.14,32.01,32.05,55400.0,20.6937,20.7002,20.6165,20.6422,55400.0
2007-08-16 09:45:00,32.05,32.09,31.96,32.02,55100.0,20.6422,20.668,20.5842,20.6229,55100.0
2007-08-16 09:50:00,32.01,32.05,31.93,32.02,89500.0,20.6165,20.6422,20.5649,20.6229,89500.0
2007-08-16 09:55:00,32.02,32.04,31.99,32.0,100600.0,20.6229,20.6358,20.6036,20.61,100600.0
2007-08-16 10:00:00,32.0,32.03,31.98,32.0,148000.0,20.61,20.6293,20.5971,20.61,148000.0
2007-08-16 10:05:00,32.0,32.08,31.99,32.07,64400.0,20.61,20.6615,20.6036,20.6551,64400.0
2007-08-16 10:10:00,32.07,32.11,32.0,32.02,50500.0,20.6551,20.6809,20.61,20.6229,50500.0
2007-08-16 10:15:00,32.02,32.02,31.98,31.99,122500.0,20.6229,20.6229,20.5971,20.6036,122500.0
2007-08-16 10:20:00,32.0,32.0,31.81,31.83,184300.0,20.61,20.61,20.4876,20.5005,184300.0
2007-08-16 10:25:00,31.83,31.89,31.8,31.82,140200.0,20.5005,20.5392,20.4812,20.4941,140200.0
2007-08-16 10:30:00,31.81,31.86,31.78,31.84,145700.0,20.4876,20.5198,20.4683,20.507,145700.0
2007-08-16 10:35:00,31.85,31.92,31.82,31.89,118700.0,20.5134,20.5585,20.4941,20.5392,118700.0
2007-08-16 10:40:00,31.9,31.95,31.85,31.95,45500.0,20.5456,20.5778,20.5134,20.5778,45500.0
2007-08-16 10:45:00,31.95,31.99,31.82,31.85,28600.0,20.5778,20.6036,20.4941,20.5134,28600.0
2007-08-16 10:50:00,31.84,31.96,31.83,31.87,36800.0,20.507,20.5842,20.5005,20.5263,36800.0
2007-08-16 10:55:00,31.86,31.92,31.85,31.89,38900.0,20.5198,20.5585,20.5134,20.5392,38900.0
2007-08-16 11:00:00,31.89,31.94,31.85,31.94,54500.0,20.5392,20.5714,20.5134,20.5714,54500.0
2007-08-16 11:05:00,31.95,31.97,31.85,31.94,52100.0,20.5778,20.5907,20.5134,20.5714,52100.0
2007-08-16 11:10:00,31.95,32.0,31.88,31.96,80000.0,20.5778,20.61,20.5327,20.5842,80000.0
2007-08-16 11:15:00,31.97,32.08,31.92,32.06,86600.0,20.5907,20.6615,20.5585,20.6487,86600.0
2007-08-16 11:20:00,32.06,32.2,32.06,32.2,107600.0,20.6487,20.7388,20.6487,20.7388,107600.0
2007-08-16 11:25:00,32.18,32.46,32.18,32.22,95000.0,20.7259,20.9063,20.7259,20.7517,95000.0
2007-08-16 11:30:00,32.21,32.28,32.09,32.11,46800.0,20.7453,20.7903,20.668,20.6809,46800.0
2007-08-16 11:35:00,32.11,32.29,32.08,32.28,99900.0,20.6809,20.7968,20.6615,20.7903,99900.0
2007-08-16 11:40:00,32.28,32.33,32.2,32.3,36700.0,20.7903,20.8226,20.7388,20.8032,36700.0
2007-08-16 11:45:00,32.3,32.3,32.11,32.14,35500.0,20.8032,20.8032,20.6809,20.7002,35500.0
2007-08-16 11:50:00,32.15,32.18,32.1,32.16,49100.0,20.7066,20.7259,20.6744,20.7131,49100.0
2007-08-16 11:55:00,32.18,32.25,32.14,32.17,33200.0,20.7259,20.771,20.7002,20.7195,33200.0
2007-08-16 12:00:00,32.17,32.17,31.96,32.05,103200.0,20.7195,20.7195,20.5842,20.6422,103200.0
2007-08-16 12:05:00,32.02,32.05,32.0,32.01,77300.0,20.6229,20.6422,20.61,20.6165,77300.0
2007-08-16 12:10:00,32.01,32.24,32.01,32.21,74600.0,20.6165,20.7646,20.6165,20.7453,74600.0
2007-08-16 12:15:00,32.2,32.33,32.2,32.24,78300.0,20.7388,20.8226,20.7388,20.7646,78300.0
2007-08-16 12:20:00,32.22,32.3,32.12,32.2,44600.0,20.7517,20.8032,20.6873,20.7388,44600.0
2007-08-16 12:25:00,32.21,32.23,32.12,32.21,41000.0,20.7453,20.7581,20.6873,20.7453,41000.0
2007-08-16 12:30:00,32.2,32.31,32.16,32.31,39500.0,20.7388,20.8097,20.7131,20.8097,39500.0
2007-08-16 12:35:00,32.3,32.32,32.11,32.16,66600.0,20.8032,20.8161,20.6809,20.7131,66600.0
2007-08-16 12:40:00,32.16,32.21,32.09,32.15,64600.0,20.7131,20.7453,20.668,20.7066,64600.0
2007-08-16 12:45:00,32.16,32.24,32.09,32.19,71400.0,20.7131,20.7646,20.668,20.7324,71400.0
2007-08-16 12:50:00,32.21,32.54,32.17,32.48,91700.0,20.7453,20.9578,20.7195,20.9192,91700.0
2007-08-16 12:55:00,32.47,32.47,32.26,32.31,46600.0,20.9127,20.9127,20.7775,20.8097,46600.0
2007-08-16 13:00:00,32.32,32.46,32.17,32.22,74800.0,20.8161,20.9063,20.7195,20.7517,74800.0
2007-08-16 13:05:00,32.22,32.26,32.12,32.12,59900.0,20.7517,20.7775,20.6873,20.6873,59900.0
2007-08-16 13:10:00,32.14,32.21,32.13,32.21,49300.0,20.7002,20.7453,20.6937,20.7453,49300.0
2007-08-16 13:15:00,32.2,32.47,32.2,32.47,60900.0,20.7388,20.9127,20.7388,20.9127,60900.0
2007-08-16 13:20:00,32.46,32.46,32.17,32.2,68300.0,20.9063,20.9063,20.7195,20.7388,68300.0
2007-08-16 13:25:00,32.21,32.23,32.16,32.23,70200.0,20.7453,20.7581,20.7131,20.7581,70200.0
2007-08-16 13:30:00,32.23,32.29,32.18,32.19,63800.0,20.7581,20.7968,20.7259,20.7324,63800.0
2007-08-16 13:35:00,32.19,32.25,32.18,32.21,61500.0,20.7324,20.771,20.7259,20.7453,61500.0
2007-08-16 13:40:00,32.22,32.24,32.17,32.18,140100.0,20.7517,20.7646,20.7195,20.7259,140100.0
2007-08-16 13:45:00,32.2,32.21,32.14,32.18,84100.0,20.7388,20.7453,20.7002,20.7259,84100.0
2007-08-16 13:50:00,32.17,32.31,32.15,32.26,104900.0,20.7195,20.8097,20.7066,20.7775,104900.0
2007-08-16 13:55:00,32.26,32.29,32.13,32.22,61700.0,20.7775,20.7968,20.6937,20.7517,61700.0
2007-08-16 14:00:00,32.21,32.45,32.15,32.4,88600.0,20.7453,20.8998,20.7066,20.8676,88600.0
2007-08-16 14:05:00,32.41,32.48,32.26,32.27,72500.0,20.8741,20.9192,20.7775,20.7839,72500.0
2007-08-16 14:10:00,32.29,32.5,32.23,32.5,74000.0,20.7968,20.932,20.7581,20.932,74000.0
2007-08-16 14:15:00,32.52,32.61,32.33,32.5,50900.0,20.9449,21.0029,20.8226,20.932,50900.0
2007-08-16 14:20:00,32.5,32.53,32.28,32.4,93400.0,20.932,20.9514,20.7903,20.8676,93400.0
2007-08-16 14:25:00,32.35,32.5,32.32,32.43,44700.0,20.8354,20.932,20.8161,20.887,44700.0
2007-08-16 14:30:00,32.44,32.45,32.2,32.36,75500.0,20.8934,20.8998,20.7388,20.8419,75500.0
2007-08-16 14:35:00,32.35,32.45,32.23,32.36,98100.0,20.8354,20.8998,20.7581,20.8419,98100.0
2007-08-16 14:40:00,32.35,32.36,32.25,32.29,66500.0,20.8354,20.8419,20.771,20.7968,66500.0
2007-08-16 14:45:00,32.28,32.43,32.26,32.29,117500.0,20.7903,20.887,20.7775,20.7968,117500.0
2007-08-16 14:50:00,32.31,32.42,32.26,32.35,118700.0,20.8097,20.8805,20.7775,20.8354,118700.0
2007-08-16 14:55:00,32.35,32.44,32.26,32.29,76000.0,20.8354,20.8934,20.7775,20.7968,76000.0
2007-08-16 15:00:00,32.28,32.35,32.24,32.25,139000.0,20.7903,20.8354,20.7646,20.771,139000.0
2007-08-16 15:05:00,32.25,32.29,32.13,32.13,89300.0,20.771,20.7968,20.6937,20.6937,89300.0
2007-08-16 15:10:00,32.13,32.26,32.09,32.21,106600.0,20.6937,20.7775,20.668,20.7453,106600.0
2007-08-16 15:15:00,32.19,32.32,32.15,32.25,112200.0,20.7324,20.8161,20.7066,20.771,112200.0
2007-08-16 15:20:00,32.25,32.37,32.2,32.27,101800.0,20.771,20.8483,20.7388,20.7839,101800.0
2007-08-16 15:25:00,32.29,32.49,32.28,32.43,120300.0,20.7968,20.9256,20.7903,20.887,120300.0
2007-08-16 15:30:00,32.42,32.53,32.39,32.46,67100.0,20.8805,20.9514,20.8612,20.9063,67100.0
2007-08-16 15:35:00,32.45,32.68,32.45,32.66,101300.0,20.8998,21.048,20.8998,21.0351,101300.0
2007-08-16 15:40:00,32.65,32.95,32.65,32.91,137500.0,21.0287,21.2219,21.0287,21.1961,137500.0
2007-08-16 15:45:00,32.91,32.98,32.81,32.84,148000.0,21.1961,21.2412,21.1317,21.151,148000.0
2007-08-16 15:50:00,32.85,32.85,32.73,32.77,91700.0,21.1575,21.1575,21.0802,21.1059,91700.0
2007-08-16 15:55:00,32.78,32.85,32.73,32.83,106300.0,21.1124,21.1575,21.0802,21.1446,106300.0
2007-08-17 09:30:00,32.85,32.91,32.64,32.64,2300.0,21.1575,21.1961,21.0222,21.0222,2300.0
2007-08-17 09:35:00,32.74,34.19,32.74,34.19,304300.0,21.0866,22.0205,21.0866,22.0205,304300.0
2007-08-17 09:40:00,34.24,35.0,34.0,34.15,75700.0,22.0527,22.5422,21.8981,21.9947,75700.0
2007-08-17 09:45:00,34.11,34.23,33.94,34.12,77500.0,21.969,22.0463,21.8595,21.9754,77500.0
2007-08-17 09:50:00,34.12,34.16,33.52,33.71,88800.0,21.9754,22.0012,21.589,21.7114,88800.0
2007-08-17 09:55:00,33.71,33.71,33.42,33.5,61500.0,21.7114,21.7114,21.5246,21.5761,61500.0
2007-08-17 10:00:00,33.5,33.52,33.31,33.51,97700.0,21.5761,21.589,21.4537,21.5825,97700.0
2007-08-17 10:05:00,33.51,33.6,33.49,33.49,78700.0,21.5825,21.6405,21.5697,21.5697,78700.0
2007-08-17 10:10:00,33.5,33.51,33.39,33.43,82600.0,21.5761,21.5825,21.5053,21.531,82600.0
2007-08-17 10:15:00,33.43,33.44,33.17,33.2,77300.0,21.531,21.5375,21.3636,21.3829,77300.0
2007-08-17 10:20:00,33.19,33.39,33.1,33.38,60100.0,21.3764,21.5053,21.3185,21.4988,60100.0
2007-08-17 10:25:00,33.39,33.43,33.33,33.4,43700.0,21.5053,21.531,21.4666,21.5117,43700.0
2007-08-17 10:30:00,33.4,33.48,33.32,33.33,75200.0,21.5117,21.5632,21.4602,21.4666,75200.0
2007-08-17 10:35:00,33.34,33.43,33.28,33.4,67800.0,21.4731,21.531,21.4344,21.5117,67800.0
2007-08-17 10:40:00,33.4,33.44,33.14,33.17,45200.0,21.5117,21.5375,21.3442,21.3636,45200.0
2007-08-17 10:45:00,33.15,33.23,33.0,33.04,51400.0,21.3507,21.4022,21.2541,21.2798,51400.0
2007-08-17 10:50:00,33.04,33.29,33.0,33.2,57000.0,21.2798,21.4409,21.2541,21.3829,57000.0
2007-08-17 10:55:00,33.2,33.3,33.15,33.15,55300.0,21.3829,21.4473,21.3507,21.3507,55300.0
2007-08-17 11:00:00,33.16,33.46,33.11,33.42,93300.0,21.3571,21.5503,21.3249,21.5246,93300.0
2007-08-17 11:05:00,33.43,33.44,33.12,33.14,48700.0,21.531,21.5375,21.3314,21.3442,48700.0
2007-08-17 11:10:00,33.15,33.3,33.13,33.25,57700.0,21.3507,21.4473,21.3378,21.4151,57700.0
2007-08-17 11:15:00,33.25,33.35,33.17,33.27,65900.0,21.4151,21.4795,21.3636,21.428,65900.0
2007-08-17 11:20:00,33.25,33.49,33.24,33.46,58000.0,21.4151,21.5697,21.4086,21.5503,58000.0
2007-08-17 11:25:00,33.47,33.51,33.45,33.48,44500.0,21.5568,21.5825,21.5439,21.5632,44500.0
2007-08-17 11:30:00,33.49,33.51,33.31,33.45,52300.0,21.5697,21.5825,21.4537,21.5439,52300.0
2007-08-17 11:35:00,33.45,33.57,33.43,33.55,61500.0,21.5439,21.6212,21.531,21.6083,61500.0
2007-08-17 11:40:00,33.55,33.55,33.46,33.52,123800.0,21.6083,21.6083,21.5503,21.589,123800.0
2007-08-17 11:45:00,33.52,33.59,33.51,33.56,252200.0,21.589,21.6341,21.5825,21.6147,252200.0
2007-08-17 11:50:00,33.55,33.58,33.47,33.48,182000.0,21.6083,21.6276,21.5568,21.5632,182000.0
2007-08-17 11:55:00,33.48,33.57,33.48,33.53,33200.0,21.5632,21.6212,21.5632,21.5954,33200.0
2007-08-17 12:00:00,33.52,33.55,33.47,33.55,181300.0,21.589,21.6083,21.5568,21.6083,181300.0
2007-08-17 12:05:00,33.54,33.67,33.51,33.61,43700.0,21.6019,21.6856,21.5825,21.647,43700.0
2007-08-17 12:10:00,33.6,33.79,33.59,33.78,29000.0,21.6405,21.7629,21.6341,21.7564,29000.0
2007-08-17 12:15:00,33.79,33.82,33.7,33.71,35500.0,21.7629,21.7822,21.7049,21.7114,35500.0
2007-08-17 12:20:00,33.71,33.8,33.71,33.75,92500.0,21.7114,21.7693,21.7114,21.7371,92500.0
2007-08-17 12:25:00,33.76,33.76,33.6,33.72,27100.0,21.7436,21.7436,21.6405,21.7178,27100.0
2007-08-17 12:30:00,33.73,33.83,33.7,33.82,30800.0,21.7242,21.7886,21.7049,21.7822,30800.0
2007-08-17 12:35:00,33.81,33.83,33.77,33.77,22000.0,21.7758,21.7886,21.75,21.75,22000.0
2007-08-17 12:40:00,33.77,33.79,33.7,33.7,36000.0,21.75,21.7629,21.7049,21.7049,36000.0
2007-08-17 12:45:00,33.7,33.77,33.63,33.64,43800.0,21.7049,21.75,21.6598,21.6663,43800.0
2007-08-17 12:50:00,33.64,33.7,33.57,33.65,28800.0,21.6663,21.7049,21.6212,21.6727,28800.0
2007-08-17 12:55:00,33.64,33.74,33.6,33.67,28800.0,21.6663,21.7307,21.6405,21.6856,28800.0
2007-08-17 13:00:00,33.66,33.8,33.64,33.76,39900.0,21.6792,21.7693,21.6663,21.7436,39900.0
2007-08-17 13:05:00,33.76,33.79,33.67,33.69,62700.0,21.7436,21.7629,21.6856,21.6985,62700.0
2007-08-17 13:10:00,33.7,33.74,33.66,33.68,47300.0,21.7049,21.7307,21.6792,21.692,47300.0
2007-08-17 13:15:00,33.7,33.79,33.68,33.75,76200.0,21.7049,21.7629,21.692,21.7371,76200.0
2007-08-17 13:20:00,33.73,33.84,33.73,33.73,28600.0,21.7242,21.7951,21.7242,21.7242,28600.0
2007-08-17 13:25:00,33.73,33.8,33.7,33.78,23800.0,21.7242,21.7693,21.7049,21.7564,23800.0
2007-08-17 13:30:00,33.79,33.85,33.74,33.83,34800.0,21.7629,21.8015,21.7307,21.7886,34800.0
2007-08-17 13:35:00,33.82,33.85,33.78,33.82,70400.0,21.7822,21.8015,21.7564,21.7822,70400.0
2007-08-17 13:40:00,33.82,33.82,33.75,33.78,32900.0,21.7822,21.7822,21.7371,21.7564,32900.0
2007-08-17 13:45:00,33.78,33.81,33.76,33.81,21600.0,21.7564,21.7758,21.7436,21.7758,21600.0
2007-08-17 13:50:00,33.81,33.82,33.68,33.7,33300.0,21.7758,21.7822,21.692,21.7049,33300.0
2007-08-17 13:55:00,33.69,33.7,33.63,33.65,37300.0,21.6985,21.7049,21.6598,21.6727,37300.0
2007-08-17 14:00:00,33.64,33.64,33.51,33.58,51400.0,21.6663,21.6663,21.5825,21.6276,51400.0
2007-08-17 14:05:00,33.59,33.63,33.54,33.57,41500.0,21.6341,21.6598,21.6019,21.6212,41500.0
2007-08-17 14:10:00,33.56,33.62,33.55,33.6,28100.0,21.6147,21.6534,21.6083,21.6405,28100.0
2007-08-17 14:15:00,33.6,33.73,33.6,33.72,21400.0,21.6405,21.7242,21.6405,21.7178,21400.0
2007-08-17 14:20:00,33.72,33.72,33.63,33.71,28100.0,21.7178,21.7178,21.6598,21.7114,28100.0
2007-08-17 14:25:00,33.7,33.74,33.68,33.7,28500.0,21.7049,21.7307,21.692,21.7049,28500.0
2007-08-17 14:30:00,33.69,33.73,33.61,33.72,37700.0,21.6985,21.7242,21.647,21.7178,37700.0
2007-08-17 14:35:00,33.72,33.75,33.59,33.59,103100.0,21.7178,21.7371,21.6341,21.6341,103100.0
2007-08-17 14:40:00,33.58,33.71,33.58,33.7,24600.0,21.6276,21.7114,21.6276,21.7049,24600.0
2007-08-17 14:45:00,33.71,33.74,33.6,33.71,80200.0,21.7114,21.7307,21.6405,21.7114,80200.0
2007-08-17 14:50:00,33.72,33.75,33.67,33.72,36500.0,21.7178,21.7371,21.6856,21.7178,36500.0
2007-08-17 14:55:00,33.73,33.76,33.69,33.76,85300.0,21.7242,21.7436,21.6985,21.7436,85300.0
2007-08-17 15:00:00,33.75,33.81,33.72,33.81,146500.0,21.7371,21.7758,21.7178,21.7758,146500.0
2007-08-17 15:05:00,33.81,33.95,33.81,33.93,38300.0,21.7758,21.8659,21.7758,21.8531,38300.0
2007-08-17 15:10:00,33.93,34.02,33.91,34.02,62700.0,21.8531,21.911,21.8402,21.911,62700.0
2007-08-17 15:15:00,34.01,34.11,33.97,34.09,94600.0,21.9046,21.969,21.8788,21.9561,94600.0
2007-08-17 15:20:00,34.08,34.09,33.94,33.94,148700.0,21.9497,21.9561,21.8595,21.8595,148700.0
2007-08-17 15:25:00,33.93,33.94,33.82,33.88,43000.0,21.8531,21.8595,21.7822,21.8208,43000.0
2007-08-17 15:30:00,33.88,33.94,33.88,33.92,66200.0,21.8208,21.8595,21.8208,21.8466,66200.0
2007-08-17 15:35:00,33.92,34.0,33.92,34.0,86500.0,21.8466,21.8981,21.8466,21.8981,86500.0
2007-08-17 15:40:00,34.0,34.0,33.9,33.98,96700.0,21.8981,21.8981,21.8337,21.8853,96700.0
2007-08-17 15:45:00,33.99,33.99,33.9,33.9,56500.0,21.8917,21.8917,21.8337,21.8337,56500.0
2007-08-17 15:50:00,33.89,33.9,33.8,33.81,85200.0,21.8273,21.8337,21.7693,21.7758,85200.0
2007-08-17 15:55:00,33.81,33.83,33.74,33.78,131300.0,21.7758,21.7886,21.7307,21.7564,131300.0
2007-08-20 09:30:00,33.72,33.89,33.1,33.56,79000.0,21.7178,21.8273,21.3185,21.6147,79000.0
2007-08-20 09:35:00,33.58,33.89,33.28,33.41,63200.0,21.6276,21.8273,21.4344,21.5181,63200.0
2007-08-20 09:40:00,33.4,33.5,33.4,33.44,84200.0,21.5117,21.5761,21.5117,21.5375,84200.0
2007-08-20 09:45:00,33.43,33.46,33.29,33.36,128600.0,21.531,21.5503,21.4409,21.4859,128600.0
2007-08-20 09:50:00,33.37,33.43,33.37,33.37,34500.0,21.4924,21.531,21.4924,21.4924,34500.0
2007-08-20 09:55:00,33.39,33.44,33.38,33.42,35600.0,21.5053,21.5375,21.4988,21.5246,35600.0
2007-08-20 10:00:00,33.42,33.48,33.39,33.42,54300.0,21.5246,21.5632,21.5053,21.5246,54300.0
2007-08-20 10:05:00,33.43,33.5,33.42,33.42,44900.0,21.531,21.5761,21.5246,21.5246,44900.0
2007-08-20 10:10:00,33.42,33.46,33.4,33.4,34800.0,21.5246,21.5503,21.5117,21.5117,34800.0
2007-08-20 10:15:00,33.41,33.47,33.4,33.45,78700.0,21.5181,21.5568,21.5117,21.5439,78700.0
2007-08-20 10:20:00,33.45,33.45,33.39,33.4,85800.0,21.5439,21.5439,21.5053,21.5117,85800.0
2007-08-20 10:25:00,33.4,33.41,33.39,33.4,54100.0,21.5117,21.5181,21.5053,21.5117,54100.0
2007-08-20 10:30:00,33.4,33.47,33.38,33.46,102300.0,21.5117,21.5568,21.4988,21.5503,102300.0
2007-08-20 10:35:00,33.48,33.49,33.4,33.41,37100.0,21.5632,21.5697,21.5117,21.5181,37100.0
2007-08-20 10:40:00,33.41,33.47,33.4,33.42,43500.0,21.5181,21.5568,21.5117,21.5246,43500.0
2007-08-20 10:45:00,33.42,33.46,33.4,33.4,27000.0,21.5246,21.5503,21.5117,21.5117,27000.0
2007-08-20 10:50:00,33.41,33.44,33.39,33.41,41200.0,21.5181,21.5375,21.5053,21.5181,41200.0
2007-08-20 10:55:00,33.4,33.44,33.39,33.41,24000.0,21.5117,21.5375,21.5053,21.5181,24000.0
2007-08-20 11:00:00,33.42,33.42,33.38,33.4,65300.0,21.5246,21.5246,21.4988,21.5117,65300.0
2007-08-20 11:05:00,33.41,33.44,33.39,33.43,30200.0,21.5181,21.5375,21.5053,21.531,30200.0
2007-08-20 11:10:00,33.42,33.44,33.39,33.42,16800.0,21.5246,21.5375,21.5053,21.5246,16800.0
2007-08-20 11:15:00,33.42,33.44,33.4,33.42,14400.0,21.5246,21.5375,21.5117,21.5246,14400.0
2007-08-20 11:20:00,33.41,33.44,33.4,33.4,26200.0,21.5181,21.5375,21.5117,21.5117,26200.0
2007-08-20 11:25:00,33.4,33.44,33.39,33.43,44800.0,21.5117,21.5375,21.5053,21.531,44800.0
2007-08-20 11:30:00,33.43,33.43,33.41,33.42,11200.0,21.531,21.531,21.5181,21.5246,11200.0
2007-08-20 11:35:00,33.43,33.43,33.41,33.41,30900.0,21.531,21.531,21.5181,21.5181,30900.0
2007-08-20 11:40:00,33.42,33.42,33.4,33.42,21700.0,21.5246,21.5246,21.5117,21.5246,21700.0
2007-08-20 11:45:00,33.42,33.42,33.31,33.31,32500.0,21.5246,21.5246,21.4537,21.4537,32500.0
2007-08-20 11:50:00,33.31,33.32,33.21,33.23,30300.0,21.4537,21.4602,21.3893,21.4022,30300.0
2007-08-20 11:55:00,33.22,33.24,33.12,33.12,28200.0,21.3958,21.4086,21.3314,21.3314,28200.0
2007-08-20 12:00:00,33.12,33.18,33.11,33.14,27500.0,21.3314,21.37,21.3249,21.3442,27500.0
2007-08-20 12:05:00,33.14,33.2,33.13,33.19,20300.0,21.3442,21.3829,21.3378,21.3764,20300.0
2007-08-20 12:10:00,33.18,33.18,33.1,33.14,51700.0,21.37,21.37,21.3185,21.3442,51700.0
2007-08-20 12:15:00,33.15,33.16,33.1,33.13,102900.0,21.3507,21.3571,21.3185,21.3378,102900.0
2007-08-20 12:20:00,33.12,33.16,33.12,33.15,42800.0,21.3314,21.3571,21.3314,21.3507,42800.0
2007-08-20 12:25:00,33.15,33.23,33.15,33.19,38500.0,21.3507,21.4022,21.3507,21.3764,38500.0
2007-08-20 12:30:00,33.2,33.22,33.17,33.22,13800.0,21.3829,21.3958,21.3636,21.3958,13800.0
2007-08-20 12:35:00,33.22,33.23,33.18,33.21,20300.0,21.3958,21.4022,21.37,21.3893,20300.0
2007-08-20 12:40:00,33.21,33.25,33.2,33.25,31700.0,21.3893,21.4151,21.3829,21.4151,31700.0
2007-08-20 12:45:00,33.26,33.36,33.25,33.35,35900.0,21.4215,21.4859,21.4151,21.4795,35900.0
2007-08-20 12:50:00,33.35,33.36,33.29,33.31,27900.0,21.4795,21.4859,21.4409,21.4537,27900.0
2007-08-20 12:55:00,33.31,33.32,33.26,33.29,21000.0,21.4537,21.4602,21.4215,21.4409,21000.0
2007-08-20 13:00:00,33.28,33.34,33.28,33.31,32000.0,21.4344,21.4731,21.4344,21.4537,32000.0
2007-08-20 13:05:00,33.31,33.34,33.28,33.34,20000.0,21.4537,21.4731,21.4344,21.4731,20000.0
2007-08-20 13:10:00,33.34,33.4,33.3,33.39,27200.0,21.4731,21.5117,21.4473,21.5053,27200.0
2007-08-20 13:15:00,33.39,33.42,33.35,33.37,23400.0,21.5053,21.5246,21.4795,21.4924,23400.0
2007-08-20 13:20:00,33.36,33.37,33.33,33.36,28000.0,21.4859,21.4924,21.4666,21.4859,28000.0
2007-08-20 13:25:00,33.36,33.37,33.35,33.36,18700.0,21.4859,21.4924,21.4795,21.4859,18700.0
2007-08-20 13:30:00,33.36,33.37,33.34,33.34,34300.0,21.4859,21.4924,21.4731,21.4731,34300.0
2007-08-20 13:35:00,33.34,33.42,33.33,33.42,31000.0,21.4731,21.5246,21.4666,21.5246,31000.0
2007-08-20 13:40:00,33.42,33.45,33.4,33.43,45600.0,21.5246,21.5439,21.5117,21.531,45600.0
2007-08-20 13:45:00,33.43,33.52,33.4,33.52,34300.0,21.531,21.589,21.5117,21.589,34300.0
2007-08-20 13:50:00,33.52,33.53,33.43,33.49,30300.0,21.589,21.5954,21.531,21.5697,30300.0
2007-08-20 13:55:00,33.49,33.52,33.42,33.44,100900.0,21.5697,21.589,21.5246,21.5375,100900.0
2007-08-20 14:00:00,33.45,33.54,33.37,33.39,48400.0,21.5439,21.6019,21.4924,21.5053,48400.0
2007-08-20 14:05:00,33.38,33.41,33.36,33.4,19300.0,21.4988,21.5181,21.4859,21.5117,19300.0
2007-08-20 14:10:00,33.4,33.43,33.39,33.4,50500.0,21.5117,21.531,21.5053,21.5117,50500.0
2007-08-20 14:15:00,33.4,33.43,33.4,33.4,24400.0,21.5117,21.531,21.5117,21.5117,24400.0
2007-08-20 14:20:00,33.41,33.48,33.4,33.46,27400.0,21.5181,21.5632,21.5117,21.5503,27400.0
2007-08-20 14:25:00,33.45,33.49,33.42,33.48,27900.0,21.5439,21.5697,21.5246,21.5632,27900.0
2007-08-20 14:30:00,33.48,33.49,33.43,33.45,35100.0,21.5632,21.5697,21.531,21.5439,35100.0
2007-08-20 14:35:00,33.45,33.48,33.44,33.45,30700.0,21.5439,21.5632,21.5375,21.5439,30700.0
2007-08-20 14:40:00,33.45,33.47,33.41,33.47,73600.0,21.5439,21.5568,21.5181,21.5568,73600.0
2007-08-20 14:45:00,33.46,33.54,33.45,33.46,24600.0,21.5503,21.6019,21.5439,21.5503,24600.0
2007-08-20 14:50:00,33.45,33.52,33.45,33.52,30600.0,21.5439,21.589,21.5439,21.589,30600.0
2007-08-20 14:55:00,33.53,33.6,33.53,33.6,29800.0,21.5954,21.6405,21.5954,21.6405,29800.0
2007-08-20 15:00:00,33.6,33.64,33.56,33.62,38400.0,21.6405,21.6663,21.6147,21.6534,38400.0
2007-08-20 15:05:00,33.62,33.71,33.6,33.69,37800.0,21.6534,21.7114,21.6405,21.6985,37800.0
2007-08-20 15:10:00,33.7,33.72,33.64,33.69,38200.0,21.7049,21.7178,21.6663,21.6985,38200.0
2007-08-20 15:15:00,33.69,33.8,33.66,33.8,62800.0,21.6985,21.7693,21.6792,21.7693,62800.0
2007-08-20 15:20:00,33.79,33.81,33.77,33.79,46700.0,21.7629,21.7758,21.75,21.7629,46700.0
2007-08-20 15:25:00,33.8,33.8,33.71,33.76,31300.0,21.7693,21.7693,21.7114,21.7436,31300.0
2007-08-20 15:30:00,33.76,33.76,33.6,33.67,72700.0,21.7436,21.7436,21.6405,21.6856,72700.0
2007-08-20 15:35:00,33.67,33.71,33.56,33.62,41000.0,21.6856,21.7114,21.6147,21.6534,41000.0
2007-08-20 15:40:00,33.61,33.69,33.59,33.66,43900.0,21.647,21.6985,21.6341,21.6792,43900.0
2007-08-20 15:45:00,33.65,33.69,33.62,33.64,39600.0,21.6727,21.6985,21.6534,21.6663,39600.0
2007-08-20 15:50:00,33.64,33.67,33.57,33.6,54200.0,21.6663,21.6856,21.6212,21.6405,54200.0
2007-08-20 15:55:00,33.59,33.65,33.55,33.58,45400.0,21.6341,21.6727,21.6083,21.6276,45400.0
2007-08-21 09:30:00,33.5,33.55,33.35,33.51,20200.0,21.5761,21.6083,21.4795,21.5825,20200.0
2007-08-21 09:35:00,33.54,33.85,33.5,33.85,17700.0,21.6019,21.8015,21.5761,21.8015,17700.0
2007-08-21 09:40:00,33.85,33.9,33.76,33.82,33800.0,21.8015,21.8337,21.7436,21.7822,33800.0
2007-08-21 09:45:00,33.83,33.9,33.77,33.84,34800.0,21.7886,21.8337,21.75,21.7951,34800.0
2007-08-21 09:50:00,33.82,33.9,33.81,33.9,31700.0,21.7822,21.8337,21.7758,21.8337,31700.0
2007-08-21 09:55:00,33.89,33.9,33.83,33.9,29500.0,21.8273,21.8337,21.7886,21.8337,29500.0
2007-08-21 10:00:00,33.9,33.98,33.84,33.98,56500.0,21.8337,21.8853,21.7951,21.8853,56500.0
2007-08-21 10:05:00,33.98,33.98,33.85,33.87,42300.0,21.8853,21.8853,21.8015,21.8144,42300.0
2007-08-21 10:10:00,33.87,33.87,33.7,33.72,48200.0,21.8144,21.8144,21.7049,21.7178,48200.0
2007-08-21 10:15:00,33.73,33.8,33.69,33.74,36300.0,21.7242,21.7693,21.6985,21.7307,36300.0
2007-08-21 10:20:00,33.74,33.77,33.63,33.67,25100.0,21.7307,21.75,21.6598,21.6856,25100.0
2007-08-21 10:25:00,33.66,33.84,33.66,33.81,22900.0,21.6792,21.7951,21.6792,21.7758,22900.0
2007-08-21 10:30:00,33.84,33.84,33.75,33.75,14200.0,21.7951,21.7951,21.7371,21.7371,14200.0
2007-08-21 10:35:00,33.74,33.76,33.66,33.75,17500.0,21.7307,21.7436,21.6792,21.7371,17500.0
2007-08-21 10:40:00,33.76,33.83,33.73,33.83,21200.0,21.7436,21.7886,21.7242,21.7886,21200.0
2007-08-21 10:45:00,33.82,33.98,33.81,33.95,29800.0,21.7822,21.8853,21.7758,21.8659,29800.0
2007-08-21 10:50:00,33.94,33.94,33.82,33.87,25500.0,21.8595,21.8595,21.7822,21.8144,25500.0
2007-08-21 10:55:00,33.86,33.9,33.85,33.89,12400.0,21.808,21.8337,21.8015,21.8273,12400.0
2007-08-21 11:00:00,33.89,33.95,33.83,33.87,36900.0,21.8273,21.8659,21.7886,21.8144,36900.0
2007-08-21 11:05:00,33.87,33.87,33.66,33.66,35500.0,21.8144,21.8144,21.6792,21.6792,35500.0
2007-08-21 11:10:00,33.66,33.71,33.65,33.65,20100.0,21.6792,21.7114,21.6727,21.6727,20100.0
2007-08-21 11:15:00,33.66,33.72,33.65,33.7,18000.0,21.6792,21.7178,21.6727,21.7049,18000.0
2007-08-21 11:20:00,33.7,33.72,33.64,33.68,20200.0,21.7049,21.7178,21.6663,21.692,20200.0
2007-08-21 11:25:00,33.68,33.85,33.68,33.84,24000.0,21.692,21.8015,21.692,21.7951,24000.0
2007-08-21 11:30:00,33.87,33.92,33.83,33.88,27000.0,21.8144,21.8466,21.7886,21.8208,27000.0
2007-08-21 11:35:00,33.88,33.88,33.83,33.87,13800.0,21.8208,21.8208,21.7886,21.8144,13800.0
2007-08-21 11:40:00,33.86,33.9,33.84,33.89,21000.0,21.808,21.8337,21.7951,21.8273,21000.0
2007-08-21 11:45:00,33.9,34.03,33.87,34.01,43100.0,21.8337,21.9175,21.8144,21.9046,43100.0
2007-08-21 11:50:00,34.01,34.04,33.97,33.98,11900.0,21.9046,21.9239,21.8788,21.8853,11900.0
2007-08-21 11:55:00,33.98,34.01,33.95,34.01,12900.0,21.8853,21.9046,21.8659,21.9046,12900.0
2007-08-21 12:00:00,34.0,34.01,33.86,33.87,21100.0,21.8981,21.9046,21.808,21.8144,21100.0
2007-08-21 12:05:00,33.88,33.88,33.82,33.87,22800.0,21.8208,21.8208,21.7822,21.8144,22800.0
2007-08-21 12:10:00,33.85,33.92,33.82,33.91,12900.0,21.8015,21.8466,21.7822,21.8402,12900.0
2007-08-21 12:15:00,33.9,33.91,33.8,33.81,16700.0,21.8337,21.8402,21.7693,21.7758,16700.0
2007-08-21 12:20:00,33.83,33.93,33.83,33.9,11200.0,21.7886,21.8531,21.7886,21.8337,11200.0
2007-08-21 12:25:00,33.9,33.93,33.9,33.93,9400.0,21.8337,21.8531,21.8337,21.8531,9400.0
2007-08-21 12:30:00,33.92,33.92,33.77,33.83,33300.0,21.8466,21.8466,21.75,21.7886,33300.0
2007-08-21 12:35:00,33.83,33.9,33.67,33.72,15300.0,21.7886,21.8337,21.6856,21.7178,15300.0
2007-08-21 12:40:00,33.72,33.84,33.71,33.84,16400.0,21.7178,21.7951,21.7114,21.7951,16400.0
2007-08-21 12:45:00,33.84,33.85,33.73,33.75,46900.0,21.7951,21.8015,21.7242,21.7371,46900.0
2007-08-21 12:50:00,33.74,33.77,33.73,33.75,47700.0,21.7307,21.75,21.7242,21.7371,47700.0
2007-08-21 12:55:00,33.75,33.77,33.73,33.73,49600.0,21.7371,21.75,21.7242,21.7242,49600.0
2007-08-21 13:00:00,33.74,33.82,33.74,33.81,22100.0,21.7307,21.7822,21.7307,21.7758,22100.0
2007-08-21 13:05:00,33.82,33.83,33.78,33.81,15100.0,21.7822,21.7886,21.7564,21.7758,15100.0
2007-08-21 13:10:00,33.8,33.82,33.77,33.82,13200.0,21.7693,21.7822,21.75,21.7822,13200.0
2007-08-21 13:15:00,33.82,33.89,33.82,33.89,13800.0,21.7822,21.8273,21.7822,21.8273,13800.0
2007-08-21 13:20:00,33.88,33.89,33.86,33.88,7300.0,21.8208,21.8273,21.808,21.8208,7300.0
2007-08-21 13:25:00,33.88,33.94,33.87,33.9,19000.0,21.8208,21.8595,21.8144,21.8337,19000.0
2007-08-21 13:30:00,33.9,33.94,33.89,33.9,11100.0,21.8337,21.8595,21.8273,21.8337,11100.0
2007-08-21 13:35:00,33.91,33.91,33.87,33.88,23100.0,21.8402,21.8402,21.8144,21.8208,23100.0
2007-08-21 13:40:00,33.9,33.9,33.85,33.87,14500.0,21.8337,21.8337,21.8015,21.8144,14500.0
2007-08-21 13:45:00,33.87,33.92,33.86,33.9,25400.0,21.8144,21.8466,21.808,21.8337,25400.0
2007-08-21 13:50:00,33.9,33.92,33.89,33.91,32100.0,21.8337,21.8466,21.8273,21.8402,32100.0
2007-08-21 13:55:00,33.91,33.96,33.89,33.95,33700.0,21.8402,21.8724,21.8273,21.8659,33700.0
2007-08-21 14:00:00,33.94,33.97,33.94,33.95,23600.0,21.8595,21.8788,21.8595,21.8659,23600.0
2007-08-21 14:05:00,33.97,33.97,33.91,33.95,22400.0,21.8788,21.8788,21.8402,21.8659,22400.0
2007-08-21 14:10:00,33.94,33.96,33.94,33.95,26500.0,21.8595,21.8724,21.8595,21.8659,26500.0
2007-08-21 14:15:00,33.94,33.95,33.92,33.94,23500.0,21.8595,21.8659,21.8466,21.8595,23500.0
2007-08-21 14:20:00,33.94,33.97,33.94,33.95,20800.0,21.8595,21.8788,21.8595,21.8659,20800.0
2007-08-21 14:25:00,33.95,33.96,33.93,33.94,17100.0,21.8659,21.8724,21.8531,21.8595,17100.0
2007-08-21 14:30:00,33.94,33.95,33.83,33.87,20600.0,21.8595,21.8659,21.7886,21.8144,20600.0
2007-08-21 14:35:00,33.85,33.88,33.83,33.85,20300.0,21.8015,21.8208,21.7886,21.8015,20300.0
2007-08-21 14:40:00,33.84,33.85,33.79,33.79,21300.0,21.7951,21.8015,21.7629,21.7629,21300.0
2007-08-21 14:45:00,33.79,33.84,33.79,33.82,30900.0,21.7629,21.7951,21.7629,21.7822,30900.0
2007-08-21 14:50:00,33.83,33.83,33.72,33.76,22700.0,21.7886,21.7886,21.7178,21.7436,22700.0
2007-08-21 14:55:00,33.76,33.79,33.74,33.77,26400.0,21.7436,21.7629,21.7307,21.75,26400.0
2007-08-21 15:00:00,33.76,33.84,33.74,33.83,44700.0,21.7436,21.7951,21.7307,21.7886,44700.0
2007-08-21 15:05:00,33.83,33.85,33.79,33.79,27900.0,21.7886,21.8015,21.7629,21.7629,27900.0
2007-08-21 15:10:00,33.8,33.81,33.74,33.78,18000.0,21.7693,21.7758,21.7307,21.7564,18000.0
2007-08-21 15:15:00,33.77,33.78,33.73,33.76,21200.0,21.75,21.7564,21.7242,21.7436,21200.0
2007-08-21 15:20:00,33.75,33.8,33.74,33.8,19100.0,21.7371,21.7693,21.7307,21.7693,19100.0
2007-08-21 15:25:00,33.81,33.86,33.81,33.86,17600.0,21.7758,21.808,21.7758,21.808,17600.0
2007-08-21 15:30:00,33.87,33.92,33.87,33.9,42600.0,21.8144,21.8466,21.8144,21.8337,42600.0
2007-08-21 15:35:00,33.9,33.94,33.89,33.9,40800.0,21.8337,21.8595,21.8273,21.8337,40800.0
2007-08-21 15:40:00,33.89,33.9,33.86,33.9,20300.0,21.8273,21.8337,21.808,21.8337,20300.0
2007-08-21 15:45:00,33.89,33.91,33.88,33.9,49700.0,21.8273,21.8402,21.8208,21.8337,49700.0
2007-08-21 15:50:00,33.9,33.92,33.88,33.9,59600.0,21.8337,21.8466,21.8208,21.8337,59600.0
2007-08-21 15:55:00,33.9,33.94,33.9,33.9,88700.0,21.8337,21.8595,21.8337,21.8337,88700.0
2007-08-22 09:30:00,34.12,34.12,33.95,34.01,30600.0,21.9754,21.9754,21.8659,21.9046,30600.0
2007-08-22 09:35:00,34.0,34.17,33.98,34.15,24500.0,21.8981,22.0076,21.8853,21.9947,24500.0
2007-08-22 09:40:00,34.1,34.13,34.04,34.07,27600.0,21.9625,21.9819,21.9239,21.9432,27600.0
2007-08-22 09:45:00,34.09,34.2,34.03,34.16,30200.0,21.9561,22.0269,21.9175,22.0012,30200.0
2007-08-22 09:50:00,34.15,34.23,34.11,34.19,39800.0,21.9947,22.0463,21.969,22.0205,39800.0
2007-08-22 09:55:00,34.18,34.24,34.09,34.12,57200.0,22.0141,22.0527,21.9561,21.9754,57200.0
2007-08-22 10:00:00,34.11,34.25,34.08,34.17,55600.0,21.969,22.0592,21.9497,22.0076,55600.0
2007-08-22 10:05:00,34.2,34.24,34.1,34.15,29900.0,22.0269,22.0527,21.9625,21.9947,29900.0
2007-08-22 10:10:00,34.15,34.17,34.09,34.09,18100.0,21.9947,22.0076,21.9561,21.9561,18100.0
2007-08-22 10:15:00,34.1,34.1,33.95,33.95,21200.0,21.9625,21.9625,21.8659,21.8659,21200.0
2007-08-22 10:20:00,33.94,33.96,33.88,33.92,13900.0,21.8595,21.8724,21.8208,21.8466,13900.0
2007-08-22 10:25:00,33.92,34.0,33.92,34.0,13200.0,21.8466,21.8981,21.8466,21.8981,13200.0
2007-08-22 10:30:00,34.0,34.0,33.91,33.95,13100.0,21.8981,21.8981,21.8402,21.8659,13100.0
2007-08-22 10:35:00,33.95,34.02,33.93,34.02,19900.0,21.8659,21.911,21.8531,21.911,19900.0
2007-08-22 10:40:00,34.03,34.05,33.98,34.03,15500.0,21.9175,21.9303,21.8853,21.9175,15500.0
2007-08-22 10:45:00,34.03,34.16,34.02,34.15,12600.0,21.9175,22.0012,21.911,21.9947,12600.0
2007-08-22 10:50:00,34.15,34.19,34.14,34.16,21100.0,21.9947,22.0205,21.9883,22.0012,21100.0
2007-08-22 10:55:00,34.15,34.17,34.11,34.16,16500.0,21.9947,22.0076,21.969,22.0012,16500.0
2007-08-22 11:00:00,34.16,34.18,34.04,34.04,18500.0,22.0012,22.0141,21.9239,21.9239,18500.0
2007-08-22 11:05:00,34.04,34.07,33.95,34.04,24100.0,21.9239,21.9432,21.8659,21.9239,24100.0
2007-08-22 11:10:00,34.07,34.07,34.03,34.04,15100.0,21.9432,21.9432,21.9175,21.9239,15100.0
2007-08-22 11:15:00,34.04,34.1,34.04,34.09,8100.0,21.9239,21.9625,21.9239,21.9561,8100.0
2007-08-22 11:20:00,34.09,34.1,34.06,34.06,15100.0,21.9561,21.9625,21.9368,21.9368,15100.0
2007-08-22 11:25:00,34.06,34.1,34.06,34.07,11800.0,21.9368,21.9625,21.9368,21.9432,11800.0
2007-08-22 11:30:00,34.07,34.1,34.06,34.1,6300.0,21.9432,21.9625,21.9368,21.9625,6300.0
2007-08-22 11:35:00,34.1,34.15,34.1,34.15,13100.0,21.9625,21.9947,21.9625,21.9947,13100.0
2007-08-22 11:40:00,34.13,34.13,34.1,34.13,14200.0,21.9819,21.9819,21.9625,21.9819,14200.0
2007-08-22 11:45:00,34.13,34.17,34.12,34.15,26300.0,21.9819,22.0076,21.9754,21.9947,26300.0
2007-08-22 11:50:00,34.14,34.15,34.13,34.14,13800.0,21.9883,21.9947,21.9819,21.9883,13800.0
2007-08-22 11:55:00,34.15,34.17,34.14,34.17,8100.0,21.9947,22.0076,21.9883,22.0076,8100.0
2007-08-22 12:00:00,34.16,34.17,34.12,34.12,56500.0,22.0012,22.0076,21.9754,21.9754,56500.0
2007-08-22 12:05:00,34.12,34.17,34.12,34.17,12100.0,21.9754,22.0076,21.9754,22.0076,12100.0
2007-08-22 12:10:00,34.16,34.2,34.16,34.19,17300.0,22.0012,22.0269,22.0012,22.0205,17300.0
2007-08-22 12:15:00,34.2,34.25,34.2,34.25,13700.0,22.0269,22.0592,22.0269,22.0592,13700.0
2007-08-22 12:20:00,34.24,34.26,34.16,34.19,16600.0,22.0527,22.0656,22.0012,22.0205,16600.0
2007-08-22 12:25:00,34.18,34.2,34.16,34.2,12600.0,22.0141,22.0269,22.0012,22.0269,12600.0
2007-08-22 12:30:00,34.17,34.2,34.07,34.07,28800.0,22.0076,22.0269,21.9432,21.9432,28800.0
2007-08-22 12:35:00,34.09,34.18,34.08,34.18,11700.0,21.9561,22.0141,21.9497,22.0141,11700.0
2007-08-22 12:40:00,34.17,34.19,34.15,34.16,13600.0,22.0076,22.0205,21.9947,22.0012,13600.0
2007-08-22 12:45:00,34.16,34.18,34.12,34.15,4600.0,22.0012,22.0141,21.9754,21.9947,4600.0
2007-08-22 12:50:00,34.15,34.17,34.14,34.16,33500.0,21.9947,22.0076,21.9883,22.0012,33500.0
2007-08-22 12:55:00,34.17,34.17,34.15,34.15,16800.0,22.0076,22.0076,21.9947,21.9947,16800.0
2007-08-22 13:00:00,34.15,34.17,34.14,34.15,84000.0,21.9947,22.0076,21.9883,21.9947,84000.0
2007-08-22 13:05:00,34.15,34.19,34.14,34.17,38100.0,21.9947,22.0205,21.9883,22.0076,38100.0
2007-08-22 13:10:00,34.15,34.19,34.15,34.17,11900.0,21.9947,22.0205,21.9947,22.0076,11900.0
2007-08-22 13:15:00,34.16,34.2,34.14,34.17,15000.0,22.0012,22.0269,21.9883,22.0076,15000.0
2007-08-22 13:20:00,34.17,34.19,34.15,34.15,39000.0,22.0076,22.0205,21.9947,21.9947,39000.0
2007-08-22 13:25:00,34.16,34.18,34.15,34.17,8600.0,22.0012,22.0141,21.9947,22.0076,8600.0
2007-08-22 13:30:00,34.17,34.2,34.15,34.16,25200.0,22.0076,22.0269,21.9947,22.0012,25200.0
2007-08-22 13:35:00,34.17,34.17,34.16,34.16,4900.0,22.0076,22.0076,22.0012,22.0012,4900.0
2007-08-22 13:40:00,34.17,34.21,34.15,34.18,27900.0,22.0076,22.0334,21.9947,22.0141,27900.0
2007-08-22 13:45:00,34.17,34.18,34.13,34.14,38000.0,22.0076,22.0141,21.9819,21.9883,38000.0
2007-08-22 13:50:00,34.14,34.15,34.11,34.15,107800.0,21.9883,21.9947,21.969,21.9947,107800.0
2007-08-22 13:55:00,34.15,34.18,34.14,34.16,27100.0,21.9947,22.0141,21.9883,22.0012,27100.0
2007-08-22 14:00:00,34.16,34.17,34.15,34.15,27100.0,22.0012,22.0076,21.9947,21.9947,27100.0
2007-08-22 14:05:00,34.16,34.18,34.15,34.18,22300.0,22.0012,22.0141,21.9947,22.0141,22300.0
2007-08-22 14:10:00,34.18,34.18,34.14,34.14,28600.0,22.0141,22.0141,21.9883,21.9883,28600.0
2007-08-22 14:15:00,34.14,34.17,34.13,34.17,47700.0,21.9883,22.0076,21.9819,22.0076,47700.0
2007-08-22 14:20:00,34.18,34.18,34.14,34.15,15900.0,22.0141,22.0141,21.9883,21.9947,15900.0
2007-08-22 14:25:00,34.15,34.17,34.14,34.16,16500.0,21.9947,22.0076,21.9883,22.0012,16500.0
2007-08-22 14:30:00,34.16,34.16,34.14,34.14,11000.0,22.0012,22.0012,21.9883,21.9883,11000.0
2007-08-22 14:35:00,34.14,34.18,34.14,34.15,49100.0,21.9883,22.0141,21.9883,21.9947,49100.0
2007-08-22 14:40:00,34.16,34.19,34.14,34.18,16600.0,22.0012,22.0205,21.9883,22.0141,16600.0
2007-08-22 14:45:00,34.19,34.19,34.15,34.16,12800.0,22.0205,22.0205,21.9947,22.0012,12800.0
2007-08-22 14:50:00,34.17,34.21,34.17,34.19,18600.0,22.0076,22.0334,22.0076,22.0205,18600.0
2007-08-22 14:55:00,34.19,34.22,34.18,34.22,12100.0,22.0205,22.0398,22.0141,22.0398,12100.0
2007-08-22 15:00:00,34.22,34.23,34.19,34.21,12300.0,22.0398,22.0463,22.0205,22.0334,12300.0
2007-08-22 15:05:00,34.2,34.21,34.16,34.19,15000.0,22.0269,22.0334,22.0012,22.0205,15000.0
2007-08-22 15:10:00,34.18,34.2,34.18,34.19,13300.0,22.0141,22.0269,22.0141,22.0205,13300.0
2007-08-22 15:15:00,34.18,34.29,34.18,34.27,31400.0,22.0141,22.0849,22.0141,22.072,31400.0
2007-08-22 15:20:00,34.28,34.31,34.28,34.31,20700.0,22.0785,22.0978,22.0785,22.0978,20700.0
2007-08-22 15:25:00,34.3,34.35,34.3,34.35,28100.0,22.0914,22.1236,22.0914,22.1236,28100.0
2007-08-22 15:30:00,34.35,34.48,34.35,34.47,46000.0,22.1236,22.2073,22.1236,22.2008,46000.0
2007-08-22 15:35:00,34.47,34.48,34.44,34.47,23900.0,22.2008,22.2073,22.1815,22.2008,23900.0
2007-08-22 15:40:00,34.47,34.49,34.44,34.46,20600.0,22.2008,22.2137,22.1815,22.1944,20600.0
2007-08-22 15:45:00,34.46,34.46,34.4,34.4,26500.0,22.1944,22.1944,22.1558,22.1558,26500.0
2007-08-22 15:50:00,34.41,34.41,34.35,34.36,41200.0,22.1622,22.1622,22.1236,22.13,41200.0
2007-08-22 15:55:00,34.35,34.43,34.35,34.4,42100.0,22.1236,22.1751,22.1236,22.1558,42100.0
2007-08-23 09:30:00,34.5,34.59,34.4,34.54,41500.0,22.2202,22.2781,22.1558,22.2459,41500.0
2007-08-23 09:35:00,34.5,34.81,34.46,34.77,35900.0,22.2202,22.4198,22.1944,22.3941,35900.0
2007-08-23 09:40:00,34.73,34.82,34.67,34.73,29800.0,22.3683,22.4263,22.3297,22.3683,29800.0
2007-08-23 09:45:00,34.72,34.73,34.6,34.64,50900.0,22.3619,22.3683,22.2846,22.3103,50900.0
2007-08-23 09:50:00,34.62,34.76,34.62,34.69,50500.0,22.2975,22.3876,22.2975,22.3425,50500.0
2007-08-23 09:55:00,34.69,34.75,34.65,34.75,29100.0,22.3425,22.3812,22.3168,22.3812,29100.0
2007-08-23 10:00:00,34.75,34.76,34.65,34.73,19100.0,22.3812,22.3876,22.3168,22.3683,19100.0
2007-08-23 10:05:00,34.75,34.79,34.74,34.75,18700.0,22.3812,22.4069,22.3747,22.3812,18700.0
2007-08-23 10:10:00,34.73,34.81,34.72,34.75,19900.0,22.3683,22.4198,22.3619,22.3812,19900.0
2007-08-23 10:15:00,34.72,34.78,34.65,34.67,28000.0,22.3619,22.4005,22.3168,22.3297,28000.0
2007-08-23 10:20:00,34.67,34.7,34.63,34.64,47200.0,22.3297,22.349,22.3039,22.3103,47200.0
2007-08-23 10:25:00,34.65,34.65,34.52,34.52,36300.0,22.3168,22.3168,22.233,22.233,36300.0
2007-08-23 10:30:00,34.52,34.52,34.43,34.47,27000.0,22.233,22.233,22.1751,22.2008,27000.0
2007-08-23 10:35:00,34.48,34.48,34.37,34.45,19400.0,22.2073,22.2073,22.1364,22.188,19400.0
2007-08-23 10:40:00,34.46,34.46,34.36,34.39,15300.0,22.1944,22.1944,22.13,22.1493,15300.0
2007-08-23 10:45:00,34.39,34.39,34.32,34.35,13600.0,22.1493,22.1493,22.1042,22.1236,13600.0
2007-08-23 10:50:00,34.35,34.36,34.25,34.26,20500.0,22.1236,22.13,22.0592,22.0656,20500.0
2007-08-23 10:55:00,34.25,34.25,34.22,34.24,16700.0,22.0592,22.0592,22.0398,22.0527,16700.0
2007-08-23 11:00:00,34.25,34.26,34.14,34.21,27200.0,22.0592,22.0656,21.9883,22.0334,27200.0
2007-08-23 11:05:00,34.21,34.24,34.18,34.24,15400.0,22.0334,22.0527,22.0141,22.0527,15400.0
2007-08-23 11:10:00,34.24,34.27,34.22,34.27,28300.0,22.0527,22.072,22.0398,22.072,28300.0
2007-08-23 11:15:00,34.27,34.33,34.26,34.32,14600.0,22.072,22.1107,22.0656,22.1042,14600.0
2007-08-23 11:20:00,34.33,34.33,34.27,34.33,15600.0,22.1107,22.1107,22.072,22.1107,15600.0
2007-08-23 11:25:00,34.33,34.37,34.28,34.3,18200.0,22.1107,22.1364,22.0785,22.0914,18200.0
2007-08-23 11:30:00,34.31,34.33,34.29,34.31,21700.0,22.0978,22.1107,22.0849,22.0978,21700.0
2007-08-23 11:35:00,34.29,34.34,34.29,34.32,7600.0,22.0849,22.1171,22.0849,22.1042,7600.0
2007-08-23 11:40:00,34.34,34.35,34.31,34.32,10400.0,22.1171,22.1236,22.0978,22.1042,10400.0
2007-08-23 11:45:00,34.33,34.34,34.3,34.31,14500.0,22.1107,22.1171,22.0914,22.0978,14500.0
2007-08-23 11:50:00,34.3,34.32,34.29,34.31,52400.0,22.0914,22.1042,22.0849,22.0978,52400.0
2007-08-23 11:55:00,34.32,34.32,34.28,34.3,23500.0,22.1042,22.1042,22.0785,22.0914,23500.0
2007-08-23 12:00:00,34.31,34.33,34.29,34.32,12700.0,22.0978,22.1107,22.0849,22.1042,12700.0
2007-08-23 12:05:00,34.33,34.36,34.33,34.34,9400.0,22.1107,22.13,22.1107,22.1171,9400.0
2007-08-23 12:10:00,34.33,34.42,34.33,34.34,13400.0,22.1107,22.1686,22.1107,22.1171,13400.0
2007-08-23 12:15:00,34.36,34.4,34.34,34.4,6600.0,22.13,22.1558,22.1171,22.1558,6600.0
2007-08-23 12:20:00,34.41,34.42,34.39,34.41,16200.0,22.1622,22.1686,22.1493,22.1622,16200.0
2007-08-23 12:25:00,34.43,34.43,34.34,34.38,15200.0,22.1751,22.1751,22.1171,22.1429,15200.0
2007-08-23 12:30:00,34.4,34.43,34.39,34.4,11900.0,22.1558,22.1751,22.1493,22.1558,11900.0
2007-08-23 12:35:00,34.41,34.42,34.4,34.41,8600.0,22.1622,22.1686,22.1558,22.1622,8600.0
2007-08-23 12:40:00,34.42,34.52,34.41,34.47,34000.0,22.1686,22.233,22.1622,22.2008,34000.0
2007-08-23 12:45:00,34.47,34.5,34.44,34.49,16200.0,22.2008,22.2202,22.1815,22.2137,16200.0
2007-08-23 12:50:00,34.5,34.5,34.41,34.46,41400.0,22.2202,22.2202,22.1622,22.1944,41400.0
2007-08-23 12:55:00,34.47,34.47,34.41,34.47,19000.0,22.2008,22.2008,22.1622,22.2008,19000.0
2007-08-23 13:00:00,34.48,34.48,34.43,34.48,28200.0,22.2073,22.2073,22.1751,22.2073,28200.0
2007-08-23 13:05:00,34.48,34.48,34.45,34.46,12700.0,22.2073,22.2073,22.188,22.1944,12700.0
2007-08-23 13:10:00,34.47,34.55,34.46,34.55,18400.0,22.2008,22.2524,22.1944,22.2524,18400.0
2007-08-23 13:15:00,34.53,34.57,34.49,34.51,20700.0,22.2395,22.2653,22.2137,22.2266,20700.0
2007-08-23 13:20:00,34.52,34.52,34.48,34.51,14300.0,22.233,22.233,22.2073,22.2266,14300.0
2007-08-23 13:25:00,34.51,34.56,34.48,34.53,40200.0,22.2266,22.2588,22.2073,22.2395,40200.0
2007-08-23 13:30:00,34.52,34.56,34.49,34.54,35100.0,22.233,22.2588,22.2137,22.2459,35100.0
2007-08-23 13:35:00,34.53,34.58,34.49,34.51,41100.0,22.2395,22.2717,22.2137,22.2266,41100.0
2007-08-23 13:40:00,34.52,34.56,34.47,34.55,39700.0,22.233,22.2588,22.2008,22.2524,39700.0
2007-08-23 13:45:00,34.55,34.57,34.53,34.57,14700.0,22.2524,22.2653,22.2395,22.2653,14700.0
2007-08-23 13:50:00,34.58,34.6,34.56,34.6,19800.0,22.2717,22.2846,22.2588,22.2846,19800.0
2007-08-23 13:55:00,34.61,34.63,34.59,34.63,20100.0,22.291,22.3039,22.2781,22.3039,20100.0
2007-08-23 14:00:00,34.63,34.66,34.59,34.59,20700.0,22.3039,22.3232,22.2781,22.2781,20700.0
2007-08-23 14:05:00,34.6,34.64,34.57,34.63,18400.0,22.2846,22.3103,22.2653,22.3039,18400.0
2007-08-23 14:10:00,34.64,34.67,34.64,34.66,18600.0,22.3103,22.3297,22.3103,22.3232,18600.0
2007-08-23 14:15:00,34.66,34.67,34.64,34.65,16900.0,22.3232,22.3297,22.3103,22.3168,16900.0
2007-08-23 14:20:00,34.66,34.66,34.61,34.61,26400.0,22.3232,22.3232,22.291,22.291,26400.0
2007-08-23 14:25:00,34.61,34.62,34.52,34.55,34600.0,22.291,22.2975,22.233,22.2524,34600.0
2007-08-23 14:30:00,34.57,34.57,34.54,34.56,10700.0,22.2653,22.2653,22.2459,22.2588,10700.0
2007-08-23 14:35:00,34.56,34.59,34.53,34.53,24200.0,22.2588,22.2781,22.2395,22.2395,24200.0
2007-08-23 14:40:00,34.55,34.55,34.44,34.5,89800.0,22.2524,22.2524,22.1815,22.2202,89800.0
2007-08-23 14:45:00,34.51,34.52,34.5,34.51,31400.0,22.2266,22.233,22.2202,22.2266,31400.0
2007-08-23 14:50:00,34.52,34.57,34.5,34.56,30000.0,22.233,22.2653,22.2202,22.2588,30000.0
2007-08-23 14:55:00,34.57,34.57,34.53,34.55,15400.0,22.2653,22.2653,22.2395,22.2524,15400.0
2007-08-23 15:00:00,34.55,34.6,34.53,34.6,31500.0,22.2524,22.2846,22.2395,22.2846,31500.0
2007-08-23 15:05:00,34.6,34.6,34.51,34.53,18300.0,22.2846,22.2846,22.2266,22.2395,18300.0
2007-08-23 15:10:00,34.53,34.56,34.5,34.53,13600.0,22.2395,22.2588,22.2202,22.2395,13600.0
2007-08-23 15:15:00,34.52,34.59,34.5,34.59,36400.0,22.233,22.2781,22.2202,22.2781,36400.0
2007-08-23 15:20:00,34.59,34.7,34.58,34.69,37500.0,22.2781,22.349,22.2717,22.3425,37500.0
2007-08-23 15:25:00,34.7,34.73,34.68,34.72,28600.0,22.349,22.3683,22.3361,22.3619,28600.0
2007-08-23 15:30:00,34.73,34.73,34.71,34.72,20400.0,22.3683,22.3683,22.3554,22.3619,20400.0
2007-08-23 15:35:00,34.73,34.73,34.64,34.65,36900.0,22.3683,22.3683,22.3103,22.3168,36900.0
2007-08-23 15:40:00,34.66,34.68,34.63,34.67,25100.0,22.3232,22.3361,22.3039,22.3297,25100.0
2007-08-23 15:45:00,34.68,34.72,34.66,34.7,47900.0,22.3361,22.3619,22.3232,22.349,47900.0
2007-08-23 15:50:00,34.72,34.72,34.64,34.65,35900.0,22.3619,22.3619,22.3103,22.3168,35900.0
2007-08-23 15:55:00,34.65,34.69,34.64,34.66,53300.0,22.3168,22.3425,22.3103,22.3232,53300.0
2007-08-24 09:30:00,34.69,34.69,34.57,34.57,21500.0,22.3425,22.3425,22.2653,22.2653,21500.0
2007-08-24 09:35:00,34.57,34.61,34.52,34.56,28100.0,22.2653,22.291,22.233,22.2588,28100.0
2007-08-24 09:40:00,34.56,34.61,34.54,34.6,26900.0,22.2588,22.291,22.2459,22.2846,26900.0
2007-08-24 09:45:00,34.62,34.7,34.61,34.64,17300.0,22.2975,22.349,22.291,22.3103,17300.0
2007-08-24 09:50:00,34.64,34.73,34.62,34.62,18700.0,22.3103,22.3683,22.2975,22.2975,18700.0
2007-08-24 09:55:00,34.63,34.69,34.6,34.65,56200.0,22.3039,22.3425,22.2846,22.3168,56200.0
2007-08-24 10:00:00,34.63,34.76,34.63,34.68,19400.0,22.3039,22.3876,22.3039,22.3361,19400.0
2007-08-24 10:05:00,34.68,34.7,34.65,34.66,18500.0,22.3361,22.349,22.3168,22.3232,18500.0
2007-08-24 10:10:00,34.68,34.7,34.65,34.65,54100.0,22.3361,22.349,22.3168,22.3168,54100.0
2007-08-24 10:15:00,34.65,34.68,34.65,34.65,29900.0,22.3168,22.3361,22.3168,22.3168,29900.0
2007-08-24 10:20:00,34.66,34.67,34.65,34.67,26300.0,22.3232,22.3297,22.3168,22.3297,26300.0
2007-08-24 10:25:00,34.66,34.69,34.65,34.65,26500.0,22.3232,22.3425,22.3168,22.3168,26500.0
2007-08-24 10:30:00,34.64,34.71,34.64,34.68,15100.0,22.3103,22.3554,22.3103,22.3361,15100.0
2007-08-24 10:35:00,34.66,34.68,34.65,34.66,8300.0,22.3232,22.3361,22.3168,22.3232,8300.0
2007-08-24 10:40:00,34.66,34.67,34.66,34.66,7100.0,22.3232,22.3297,22.3232,22.3232,7100.0
2007-08-24 10:45:00,34.67,34.67,34.63,34.64,147100.0,22.3297,22.3297,22.3039,22.3103,147100.0
2007-08-24 10:50:00,34.64,34.64,34.62,34.63,10100.0,22.3103,22.3103,22.2975,22.3039,10100.0
2007-08-24 10:55:00,34.64,34.65,34.63,34.64,14100.0,22.3103,22.3168,22.3039,22.3103,14100.0
2007-08-24 11:00:00,34.64,34.64,34.63,34.64,10000.0,22.3103,22.3103,22.3039,22.3103,10000.0
2007-08-24 11:05:00,34.64,34.65,34.62,34.64,21300.0,22.3103,22.3168,22.2975,22.3103,21300.0
2007-08-24 11:10:00,34.64,34.65,34.63,34.63,10300.0,22.3103,22.3168,22.3039,22.3039,10300.0
2007-08-24 11:15:00,34.63,34.65,34.63,34.63,13800.0,22.3039,22.3168,22.3039,22.3039,13800.0
2007-08-24 11:20:00,34.63,34.64,34.63,34.63,22700.0,22.3039,22.3103,22.3039,22.3039,22700.0
2007-08-24 11:25:00,34.63,34.64,34.63,34.64,44200.0,22.3039,22.3103,22.3039,22.3103,44200.0
2007-08-24 11:30:00,34.65,34.67,34.64,34.65,7900.0,22.3168,22.3297,22.3103,22.3168,7900.0
2007-08-24 11:35:00,34.65,34.65,34.63,34.63,13100.0,22.3168,22.3168,22.3039,22.3039,13100.0
2007-08-24 11:40:00,34.64,34.66,34.63,34.66,17100.0,22.3103,22.3232,22.3039,22.3232,17100.0
2007-08-24 11:45:00,34.66,34.66,34.65,34.66,3700.0,22.3232,22.3232,22.3168,22.3232,3700.0
2007-08-24 11:50:00,34.67,34.69,34.66,34.67,14600.0,22.3297,22.3425,22.3232,22.3297,14600.0
2007-08-24 11:55:00,34.67,34.69,34.66,34.69,9500.0,22.3297,22.3425,22.3232,22.3425,9500.0
2007-08-24 12:00:00,34.7,34.7,34.67,34.68,13000.0,22.349,22.349,22.3297,22.3361,13000.0
2007-08-24 12:05:00,34.68,34.68,34.63,34.64,6600.0,22.3361,22.3361,22.3039,22.3103,6600.0
2007-08-24 12:10:00,34.64,34.65,34.63,34.64,12200.0,22.3103,22.3168,22.3039,22.3103,12200.0
2007-08-24 12:15:00,34.64,34.71,34.64,34.71,19300.0,22.3103,22.3554,22.3103,22.3554,19300.0
2007-08-24 12:20:00,34.71,34.77,34.71,34.75,21000.0,22.3554,22.3941,22.3554,22.3812,21000.0
2007-08-24 12:25:00,34.73,34.75,34.7,34.71,5100.0,22.3683,22.3812,22.349,22.3554,5100.0
2007-08-24 12:30:00,34.7,34.72,34.68,34.72,5500.0,22.349,22.3619,22.3361,22.3619,5500.0
2007-08-24 12:35:00,34.71,34.73,34.71,34.73,7100.0,22.3554,22.3683,22.3554,22.3683,7100.0
2007-08-24 12:40:00,34.73,34.73,34.72,34.72,5500.0,22.3683,22.3683,22.3619,22.3619,5500.0
2007-08-24 12:45:00,34.72,34.73,34.72,34.72,11500.0,22.3619,22.3683,22.3619,22.3619,11500.0
2007-08-24 12:50:00,34.74,34.77,34.74,34.77,4900.0,22.3747,22.3941,22.3747,22.3941,4900.0
2007-08-24 12:55:00,34.77,34.79,34.76,34.76,4100.0,22.3941,22.4069,22.3876,22.3876,4100.0
2007-08-24 13:00:00,34.76,34.78,34.76,34.78,13600.0,22.3876,22.4005,22.3876,22.4005,13600.0
2007-08-24 13:05:00,34.78,34.79,34.76,34.78,10100.0,22.4005,22.4069,22.3876,22.4005,10100.0
2007-08-24 13:10:00,34.78,34.81,34.76,34.78,15600.0,22.4005,22.4198,22.3876,22.4005,15600.0
2007-08-24 13:15:00,34.78,34.79,34.77,34.77,7300.0,22.4005,22.4069,22.3941,22.3941,7300.0
2007-08-24 13:20:00,34.78,34.79,34.77,34.79,7000.0,22.4005,22.4069,22.3941,22.4069,7000.0
2007-08-24 13:25:00,34.8,34.81,34.79,34.79,7300.0,22.4134,22.4198,22.4069,22.4069,7300.0
2007-08-24 13:30:00,34.8,34.8,34.79,34.8,7100.0,22.4134,22.4134,22.4069,22.4134,7100.0
2007-08-24 13:35:00,34.8,34.82,34.8,34.81,16400.0,22.4134,22.4263,22.4134,22.4198,16400.0
2007-08-24 13:40:00,34.8,34.82,34.8,34.81,22300.0,22.4134,22.4263,22.4134,22.4198,22300.0
2007-08-24 13:45:00,34.81,34.82,34.79,34.8,13900.0,22.4198,22.4263,22.4069,22.4134,13900.0
2007-08-24 13:50:00,34.8,34.82,34.8,34.8,14500.0,22.4134,22.4263,22.4134,22.4134,14500.0
2007-08-24 13:55:00,34.81,34.82,34.8,34.8,7200.0,22.4198,22.4263,22.4134,22.4134,7200.0
2007-08-24 14:00:00,34.81,34.82,34.8,34.82,24100.0,22.4198,22.4263,22.4134,22.4263,24100.0
2007-08-24 14:05:00,34.82,34.89,34.82,34.87,27200.0,22.4263,22.4714,22.4263,22.4585,27200.0
2007-08-24 14:10:00,34.87,34.91,34.86,34.87,7500.0,22.4585,22.4842,22.452,22.4585,7500.0
2007-08-24 14:15:00,34.86,34.88,34.85,34.88,6100.0,22.452,22.4649,22.4456,22.4649,6100.0
2007-08-24 14:20:00,34.86,34.87,34.85,34.86,3400.0,22.452,22.4585,22.4456,22.452,3400.0
2007-08-24 14:25:00,34.86,34.91,34.85,34.9,11700.0,22.452,22.4842,22.4456,22.4778,11700.0
2007-08-24 14:30:00,34.9,34.92,34.89,34.91,12200.0,22.4778,22.4907,22.4714,22.4842,12200.0
2007-08-24 14:35:00,34.91,34.95,34.91,34.94,10200.0,22.4842,22.51,22.4842,22.5036,10200.0
2007-08-24 14:40:00,34.94,34.96,34.94,34.96,9200.0,22.5036,22.5164,22.5036,22.5164,9200.0
2007-08-24 14:45:00,34.96,34.99,34.94,34.97,17500.0,22.5164,22.5358,22.5036,22.5229,17500.0
2007-08-24 14:50:00,34.98,35.03,34.97,35.03,25800.0,22.5293,22.5615,22.5229,22.5615,25800.0
2007-08-24 14:55:00,35.03,35.05,35.0,35.05,13800.0,22.5615,22.5744,22.5422,22.5744,13800.0
2007-08-24 15:00:00,35.05,35.12,35.05,35.12,21500.0,22.5744,22.6195,22.5744,22.6195,21500.0
2007-08-24 15:05:00,35.11,35.12,35.02,35.04,36200.0,22.613,22.6195,22.5551,22.568,36200.0
2007-08-24 15:10:00,35.04,35.04,35.01,35.02,10000.0,22.568,22.568,22.5486,22.5551,10000.0
2007-08-24 15:15:00,35.02,35.06,35.02,35.05,16900.0,22.5551,22.5808,22.5551,22.5744,16900.0
2007-08-24 15:20:00,35.05,35.07,35.05,35.05,35500.0,22.5744,22.5873,22.5744,22.5744,35500.0
2007-08-24 15:25:00,35.05,35.06,35.05,35.06,15200.0,22.5744,22.5808,22.5744,22.5808,15200.0
2007-08-24 15:30:00,35.06,35.12,35.05,35.11,28300.0,22.5808,22.6195,22.5744,22.613,28300.0
2007-08-24 15:35:00,35.11,35.17,35.1,35.16,45000.0,22.613,22.6517,22.6066,22.6452,45000.0
2007-08-24 15:40:00,35.17,35.26,35.15,35.25,47000.0,22.6517,22.7097,22.6388,22.7032,47000.0
2007-08-24 15:45:00,35.24,35.25,35.14,35.16,35600.0,22.6968,22.7032,22.6324,22.6452,35600.0
2007-08-24 15:50:00,35.15,35.16,35.11,35.11,47800.0,22.6388,22.6452,22.613,22.613,47800.0
2007-08-24 15:55:00,35.11,35.22,35.1,35.17,64500.0,22.613,22.6839,22.6066,22.6517,64500.0
2007-08-27 09:30:00,35.12,35.15,35.1,35.15,18600.0,22.6195,22.6388,22.6066,22.6388,18600.0
2007-08-27 09:35:00,35.17,35.26,35.14,35.2,31700.0,22.6517,22.7097,22.6324,22.671,31700.0
2007-08-27 09:40:00,35.2,35.22,35.17,35.19,39500.0,22.671,22.6839,22.6517,22.6646,39500.0
2007-08-27 09:45:00,35.19,35.22,35.07,35.21,35500.0,22.6646,22.6839,22.5873,22.6775,35500.0
2007-08-27 09:50:00,35.22,35.22,35.1,35.11,29600.0,22.6839,22.6839,22.6066,22.613,29600.0
2007-08-27 09:55:00,35.11,35.13,35.08,35.08,25300.0,22.613,22.6259,22.5937,22.5937,25300.0
2007-08-27 10:00:00,35.1,35.19,35.01,35.08,100000.0,22.6066,22.6646,22.5486,22.5937,100000.0
2007-08-27 10:05:00,35.08,35.1,35.04,35.05,26800.0,22.5937,22.6066,22.568,22.5744,26800.0
2007-08-27 10:10:00,35.04,35.05,34.98,35.0,25000.0,22.568,22.5744,22.5293,22.5422,25000.0
2007-08-27 10:15:00,35.0,35.0,34.92,34.95,18300.0,22.5422,22.5422,22.4907,22.51,18300.0
2007-08-27 10:20:00,34.95,34.98,34.87,34.98,27100.0,22.51,22.5293,22.4585,22.5293,27100.0
2007-08-27 10:25:00,34.98,35.01,34.95,35.01,19000.0,22.5293,22.5486,22.51,22.5486,19000.0
2007-08-27 10:30:00,35.0,35.01,34.96,35.0,21600.0,22.5422,22.5486,22.5164,22.5422,21600.0
2007-08-27 10:35:00,35.01,35.02,34.96,35.01,13600.0,22.5486,22.5551,22.5164,22.5486,13600.0
2007-08-27 10:40:00,35.02,35.02,35.0,35.0,14200.0,22.5551,22.5551,22.5422,22.5422,14200.0
2007-08-27 10:45:00,35.0,35.05,35.0,35.05,14000.0,22.5422,22.5744,22.5422,22.5744,14000.0
2007-08-27 10:50:00,35.05,35.12,35.05,35.11,37400.0,22.5744,22.6195,22.5744,22.613,37400.0
2007-08-27 10:55:00,35.11,35.14,35.09,35.1,10000.0,22.613,22.6324,22.6002,22.6066,10000.0
2007-08-27 11:00:00,35.11,35.12,35.08,35.08,15900.0,22.613,22.6195,22.5937,22.5937,15900.0
2007-08-27 11:05:00,35.08,35.09,35.03,35.03,17800.0,22.5937,22.6002,22.5615,22.5615,17800.0
2007-08-27 11:10:00,35.03,35.04,35.02,35.03,9800.0,22.5615,22.568,22.5551,22.5615,9800.0
2007-08-27 11:15:00,35.03,35.05,35.02,35.02,10800.0,22.5615,22.5744,22.5551,22.5551,10800.0
2007-08-27 11:20:00,35.02,35.04,34.98,35.0,18800.0,22.5551,22.568,22.5293,22.5422,18800.0
2007-08-27 11:25:00,34.99,35.04,34.99,35.02,9500.0,22.5358,22.568,22.5358,22.5551,9500.0
2007-08-27 11:30:00,35.02,35.02,34.99,35.01,13200.0,22.5551,22.5551,22.5358,22.5486,13200.0
2007-08-27 11:35:00,35.01,35.05,35.01,35.04,5100.0,22.5486,22.5744,22.5486,22.568,5100.0
2007-08-27 11:40:00,35.04,35.09,35.03,35.08,39800.0,22.568,22.6002,22.5615,22.5937,39800.0
2007-08-27 11:45:00,35.09,35.21,35.08,35.17,77700.0,22.6002,22.6775,22.5937,22.6517,77700.0
2007-08-27 11:50:00,35.17,35.22,35.14,35.18,39700.0,22.6517,22.6839,22.6324,22.6581,39700.0
2007-08-27 11:55:00,35.17,35.24,35.17,35.23,17700.0,22.6517,22.6968,22.6517,22.6903,17700.0
2007-08-27 12:00:00,35.23,35.25,35.23,35.23,30000.0,22.6903,22.7032,22.6903,22.6903,30000.0
2007-08-27 12:05:00,35.23,35.24,35.21,35.23,20800.0,22.6903,22.6968,22.6775,22.6903,20800.0
2007-08-27 12:10:00,35.23,35.34,35.23,35.25,19800.0,22.6903,22.7612,22.6903,22.7032,19800.0
2007-08-27 12:15:00,35.25,35.3,35.25,35.27,25400.0,22.7032,22.7354,22.7032,22.7161,25400.0
2007-08-27 12:20:00,35.29,35.33,35.27,35.29,22700.0,22.729,22.7547,22.7161,22.729,22700.0
2007-08-27 12:25:00,35.28,35.28,35.25,35.25,12800.0,22.7225,22.7225,22.7032,22.7032,12800.0
2007-08-27 12:30:00,35.25,35.3,35.25,35.3,22600.0,22.7032,22.7354,22.7032,22.7354,22600.0
2007-08-27 12:35:00,35.3,35.31,35.27,35.28,10300.0,22.7354,22.7419,22.7161,22.7225,10300.0
2007-08-27 12:40:00,35.28,35.29,35.28,35.28,3800.0,22.7225,22.729,22.7225,22.7225,3800.0
2007-08-27 12:45:00,35.28,35.28,35.24,35.24,93900.0,22.7225,22.7225,22.6968,22.6968,93900.0
2007-08-27 12:50:00,35.24,35.24,35.22,35.22,9500.0,22.6968,22.6968,22.6839,22.6839,9500.0
2007-08-27 12:55:00,35.24,35.27,35.22,35.26,19500.0,22.6968,22.7161,22.6839,22.7097,19500.0
2007-08-27 13:00:00,35.27,35.29,35.26,35.26,7800.0,22.7161,22.729,22.7097,22.7097,7800.0
2007-08-27 13:05:00,35.27,35.34,35.26,35.34,14300.0,22.7161,22.7612,22.7097,22.7612,14300.0
2007-08-27 13:10:00,35.34,35.34,35.3,35.31,9100.0,22.7612,22.7612,22.7354,22.7419,9100.0
2007-08-27 13:15:00,35.31,35.31,35.26,35.26,8700.0,22.7419,22.7419,22.7097,22.7097,8700.0
2007-08-27 13:20:00,35.26,35.27,35.25,35.26,8400.0,22.7097,22.7161,22.7032,22.7097,8400.0
2007-08-27 13:25:00,35.26,35.28,35.26,35.26,8000.0,22.7097,22.7225,22.7097,22.7097,8000.0
2007-08-27 13:30:00,35.26,35.27,35.25,35.26,6900.0,22.7097,22.7161,22.7032,22.7097,6900.0
2007-08-27 13:35:00,35.27,35.27,35.21,35.21,20700.0,22.7161,22.7161,22.6775,22.6775,20700.0
2007-08-27 13:40:00,35.21,35.22,35.2,35.21,6500.0,22.6775,22.6839,22.671,22.6775,6500.0
2007-08-27 13:45:00,35.21,35.22,35.2,35.22,12600.0,22.6775,22.6839,22.671,22.6839,12600.0
2007-08-27 13:50:00,35.23,35.24,35.2,35.2,16600.0,22.6903,22.6968,22.671,22.671,16600.0
2007-08-27 13:55:00,35.2,35.22,35.18,35.21,15800.0,22.671,22.6839,22.6581,22.6775,15800.0
2007-08-27 14:00:00,35.21,35.23,35.2,35.21,14500.0,22.6775,22.6903,22.671,22.6775,14500.0
2007-08-27 14:05:00,35.23,35.23,35.21,35.21,13700.0,22.6903,22.6903,22.6775,22.6775,13700.0
2007-08-27 14:10:00,35.21,35.23,35.2,35.23,13000.0,22.6775,22.6903,22.671,22.6903,13000.0
2007-08-27 14:15:00,35.23,35.23,35.18,35.21,16300.0,22.6903,22.6903,22.6581,22.6775,16300.0
2007-08-27 14:20:00,35.21,35.25,35.21,35.24,16900.0,22.6775,22.7032,22.6775,22.6968,16900.0
2007-08-27 14:25:00,35.24,35.25,35.24,35.25,20200.0,22.6968,22.7032,22.6968,22.7032,20200.0
2007-08-27 14:30:00,35.25,35.32,35.24,35.28,16900.0,22.7032,22.7483,22.6968,22.7225,16900.0
2007-08-27 14:35:00,35.29,35.3,35.28,35.29,11000.0,22.729,22.7354,22.7225,22.729,11000.0
2007-08-27 14:40:00,35.29,35.31,35.27,35.27,18600.0,22.729,22.7419,22.7161,22.7161,18600.0
2007-08-27 14:45:00,35.28,35.28,35.21,35.22,20900.0,22.7225,22.7225,22.6775,22.6839,20900.0
2007-08-27 14:50:00,35.23,35.26,35.22,35.25,10100.0,22.6903,22.7097,22.6839,22.7032,10100.0
2007-08-27 14:55:00,35.25,35.25,35.19,35.19,17900.0,22.7032,22.7032,22.6646,22.6646,17900.0
2007-08-27 15:00:00,35.19,35.2,35.15,35.18,29000.0,22.6646,22.671,22.6388,22.6581,29000.0
2007-08-27 15:05:00,35.17,35.21,35.16,35.19,19500.0,22.6517,22.6775,22.6452,22.6646,19500.0
2007-08-27 15:10:00,35.2,35.24,35.18,35.24,17100.0,22.671,22.6968,22.6581,22.6968,17100.0
2007-08-27 15:15:00,35.24,35.24,35.19,35.2,22100.0,22.6968,22.6968,22.6646,22.671,22100.0
2007-08-27 15:20:00,35.21,35.21,35.19,35.2,9600.0,22.6775,22.6775,22.6646,22.671,9600.0
2007-08-27 15:25:00,35.2,35.23,35.2,35.21,8400.0,22.671,22.6903,22.671,22.6775,8400.0
2007-08-27 15:30:00,35.21,35.24,35.21,35.23,28500.0,22.6775,22.6968,22.6775,22.6903,28500.0
2007-08-27 15:35:00,35.23,35.27,35.23,35.25,29200.0,22.6903,22.7161,22.6903,22.7032,29200.0
2007-08-27 15:40:00,35.26,35.27,35.25,35.25,11700.0,22.7097,22.7161,22.7032,22.7032,11700.0
2007-08-27 15:45:00,35.25,35.25,35.23,35.23,19400.0,22.7032,22.7032,22.6903,22.6903,19400.0
2007-08-27 15:50:00,35.24,35.24,35.08,35.1,31400.0,22.6968,22.6968,22.5937,22.6066,31400.0
2007-08-27 15:55:00,35.1,35.2,35.08,35.19,83200.0,22.6066,22.671,22.5937,22.6646,83200.0
2007-08-28 09:30:00,34.95,34.97,34.86,34.94,17200.0,22.51,22.5229,22.452,22.5036,17200.0
2007-08-28 09:35:00,34.94,35.07,34.94,34.95,27100.0,22.5036,22.5873,22.5036,22.51,27100.0
2007-08-28 09:40:00,34.96,35.11,34.91,34.95,71500.0,22.5164,22.613,22.4842,22.51,71500.0
2007-08-28 09:45:00,34.95,35.0,34.95,34.98,13800.0,22.51,22.5422,22.51,22.5293,13800.0
2007-08-28 09:50:00,34.98,35.02,34.93,34.98,53700.0,22.5293,22.5551,22.4971,22.5293,53700.0
2007-08-28 09:55:00,34.98,35.08,34.93,34.94,105900.0,22.5293,22.5937,22.4971,22.5036,105900.0
2007-08-28 10:00:00,34.94,34.97,34.9,34.95,36600.0,22.5036,22.5229,22.4778,22.51,36600.0
2007-08-28 10:05:00,34.94,35.0,34.88,34.95,55600.0,22.5036,22.5422,22.4649,22.51,55600.0
2007-08-28 10:10:00,34.97,35.02,34.95,34.98,32700.0,22.5229,22.5551,22.51,22.5293,32700.0
2007-08-28 10:15:00,34.99,35.0,34.95,34.97,14900.0,22.5358,22.5422,22.51,22.5229,14900.0
2007-08-28 10:20:00,34.97,35.0,34.95,34.97,27600.0,22.5229,22.5422,22.51,22.5229,27600.0
2007-08-28 10:25:00,34.97,35.01,34.95,34.95,45800.0,22.5229,22.5486,22.51,22.51,45800.0
2007-08-28 10:30:00,34.95,34.99,34.94,34.95,33300.0,22.51,22.5358,22.5036,22.51,33300.0
2007-08-28 10:35:00,34.95,34.99,34.92,34.97,37000.0,22.51,22.5358,22.4907,22.5229,37000.0
2007-08-28 10:40:00,34.98,34.98,34.94,34.97,18500.0,22.5293,22.5293,22.5036,22.5229,18500.0
2007-08-28 10:45:00,34.95,34.96,34.84,34.95,60400.0,22.51,22.5164,22.4391,22.51,60400.0
2007-08-28 10:50:00,34.94,34.97,34.89,34.94,54100.0,22.5036,22.5229,22.4714,22.5036,54100.0
2007-08-28 10:55:00,34.95,34.99,34.95,34.96,12500.0,22.51,22.5358,22.51,22.5164,12500.0
2007-08-28 11:00:00,34.96,34.98,34.94,34.96,10700.0,22.5164,22.5293,22.5036,22.5164,10700.0
2007-08-28 11:05:00,34.94,34.95,34.89,34.89,14900.0,22.5036,22.51,22.4714,22.4714,14900.0
2007-08-28 11:10:00,34.89,34.93,34.87,34.87,29700.0,22.4714,22.4971,22.4585,22.4585,29700.0
2007-08-28 11:15:00,34.87,34.91,34.86,34.9,21500.0,22.4585,22.4842,22.452,22.4778,21500.0
2007-08-28 11:20:00,34.9,34.9,34.72,34.81,49800.0,22.4778,22.4778,22.3619,22.4198,49800.0
2007-08-28 11:25:00,34.81,34.83,34.72,34.74,33200.0,22.4198,22.4327,22.3619,22.3747,33200.0
2007-08-28 11:30:00,34.77,34.81,34.76,34.81,17800.0,22.3941,22.4198,22.3876,22.4198,17800.0
2007-08-28 11:35:00,34.8,34.81,34.77,34.79,25900.0,22.4134,22.4198,22.3941,22.4069,25900.0
2007-08-28 11:40:00,34.79,34.8,34.77,34.77,20400.0,22.4069,22.4134,22.3941,22.3941,20400.0
2007-08-28 11:45:00,34.77,34.78,34.73,34.77,31200.0,22.3941,22.4005,22.3683,22.3941,31200.0
2007-08-28 11:50:00,34.77,34.77,34.7,34.7,45300.0,22.3941,22.3941,22.349,22.349,45300.0
2007-08-28 11:55:00,34.7,34.73,34.66,34.72,36500.0,22.349,22.3683,22.3232,22.3619,36500.0
2007-08-28 12:00:00,34.71,34.74,34.7,34.74,10200.0,22.3554,22.3747,22.349,22.3747,10200.0
2007-08-28 12:05:00,34.74,34.81,34.74,34.81,26400.0,22.3747,22.4198,22.3747,22.4198,26400.0
2007-08-28 12:10:00,34.81,35.14,34.79,35.09,158800.0,22.4198,22.6324,22.4069,22.6002,158800.0
2007-08-28 12:15:00,35.08,35.22,35.07,35.16,169500.0,22.5937,22.6839,22.5873,22.6452,169500.0
2007-08-28 12:20:00,35.15,35.16,35.08,35.12,45400.0,22.6388,22.6452,22.5937,22.6195,45400.0
2007-08-28 12:25:00,35.11,35.13,35.09,35.11,40200.0,22.613,22.6259,22.6002,22.613,40200.0
2007-08-28 12:30:00,35.13,35.17,35.12,35.15,25500.0,22.6259,22.6517,22.6195,22.6388,25500.0
2007-08-28 12:35:00,35.14,35.15,35.08,35.1,21400.0,22.6324,22.6388,22.5937,22.6066,21400.0
2007-08-28 12:40:00,35.09,35.12,35.06,35.12,16800.0,22.6002,22.6195,22.5808,22.6195,16800.0
2007-08-28 12:45:00,35.11,35.14,35.11,35.14,15500.0,22.613,22.6324,22.613,22.6324,15500.0
2007-08-28 12:50:00,35.13,35.14,35.09,35.12,12300.0,22.6259,22.6324,22.6002,22.6195,12300.0
2007-08-28 12:55:00,35.09,35.12,35.09,35.11,11400.0,22.6002,22.6195,22.6002,22.613,11400.0
2007-08-28 13:00:00,35.1,35.12,35.07,35.07,18900.0,22.6066,22.6195,22.5873,22.5873,18900.0
2007-08-28 13:05:00,35.08,35.1,35.02,35.02,23000.0,22.5937,22.6066,22.5551,22.5551,23000.0
2007-08-28 13:10:00,35.03,35.1,35.02,35.05,16400.0,22.5615,22.6066,22.5551,22.5744,16400.0
2007-08-28 13:15:00,35.03,35.04,34.98,35.0,10100.0,22.5615,22.568,22.5293,22.5422,10100.0
2007-08-28 13:20:00,34.98,35.0,34.95,34.98,12500.0,22.5293,22.5422,22.51,22.5293,12500.0
2007-08-28 13:25:00,34.98,34.99,34.95,34.97,18000.0,22.5293,22.5358,22.51,22.5229,18000.0
2007-08-28 13:30:00,34.97,34.97,34.94,34.95,14500.0,22.5229,22.5229,22.5036,22.51,14500.0
2007-08-28 13:35:00,34.95,34.97,34.9,34.95,19700.0,22.51,22.5229,22.4778,22.51,19700.0
2007-08-28 13:40:00,34.94,34.96,34.91,34.92,14900.0,22.5036,22.5164,22.4842,22.4907,14900.0
2007-08-28 13:45:00,34.92,34.95,34.9,34.92,14500.0,22.4907,22.51,22.4778,22.4907,14500.0
2007-08-28 13:50:00,34.92,34.96,34.92,34.93,19300.0,22.4907,22.5164,22.4907,22.4971,19300.0
2007-08-28 13:55:00,34.95,34.99,34.93,34.98,16300.0,22.51,22.5358,22.4971,22.5293,16300.0
2007-08-28 14:00:00,34.99,34.99,34.9,34.9,31100.0,22.5358,22.5358,22.4778,22.4778,31100.0
2007-08-28 14:05:00,34.92,35.03,34.91,35.01,36200.0,22.4907,22.5615,22.4842,22.5486,36200.0
2007-08-28 14:10:00,35.02,35.02,34.95,34.96,27800.0,22.5551,22.5551,22.51,22.5164,27800.0
2007-08-28 14:15:00,34.95,34.97,34.93,34.93,22400.0,22.51,22.5229,22.4971,22.4971,22400.0
2007-08-28 14:20:00,34.95,35.0,34.92,34.95,21100.0,22.51,22.5422,22.4907,22.51,21100.0
2007-08-28 14:25:00,34.97,34.97,34.93,34.96,7300.0,22.5229,22.5229,22.4971,22.5164,7300.0
2007-08-28 14:30:00,34.95,34.96,34.9,34.9,22000.0,22.51,22.5164,22.4778,22.4778,22000.0
2007-08-28 14:35:00,34.91,34.91,34.8,34.85,15000.0,22.4842,22.4842,22.4134,22.4456,15000.0
2007-08-28 14:40:00,34.86,34.89,34.85,34.87,36800.0,22.452,22.4714,22.4456,22.4585,36800.0
2007-08-28 14:45:00,34.86,34.92,34.86,34.92,24100.0,22.452,22.4907,22.452,22.4907,24100.0
2007-08-28 14:50:00,34.93,34.93,34.87,34.87,27600.0,22.4971,22.4971,22.4585,22.4585,27600.0
2007-08-28 14:55:00,34.87,34.88,34.85,34.87,13600.0,22.4585,22.4649,22.4456,22.4585,13600.0
2007-08-28 15:00:00,34.88,34.91,34.87,34.87,33100.0,22.4649,22.4842,22.4585,22.4585,33100.0
2007-08-28 15:05:00,34.88,34.88,34.8,34.8,33500.0,22.4649,22.4649,22.4134,22.4134,33500.0
2007-08-28 15:10:00,34.8,34.82,34.77,34.77,49200.0,22.4134,22.4263,22.3941,22.3941,49200.0
2007-08-28 15:15:00,34.77,34.83,34.76,34.79,32700.0,22.3941,22.4327,22.3876,22.4069,32700.0
2007-08-28 15:20:00,34.79,34.79,34.7,34.71,34600.0,22.4069,22.4069,22.349,22.3554,34600.0
2007-08-28 15:25:00,34.72,34.74,34.69,34.72,71800.0,22.3619,22.3747,22.3425,22.3619,71800.0
2007-08-28 15:30:00,34.73,34.73,34.67,34.69,91000.0,22.3683,22.3683,22.3297,22.3425,91000.0
2007-08-28 15:35:00,34.68,34.72,34.65,34.65,45000.0,22.3361,22.3619,22.3168,22.3168,45000.0
2007-08-28 15:40:00,34.66,34.72,34.6,34.72,80200.0,22.3232,22.3619,22.2846,22.3619,80200.0
2007-08-28 15:45:00,34.71,34.71,34.63,34.68,46900.0,22.3554,22.3554,22.3039,22.3361,46900.0
2007-08-28 15:50:00,34.67,34.69,34.63,34.63,73600.0,22.3297,22.3425,22.3039,22.3039,73600.0
2007-08-28 15:55:00,34.63,34.74,34.63,34.66,90100.0,22.3039,22.3747,22.3039,22.3232,90100.0
2007-08-29 09:30:00,34.98,35.25,34.93,35.14,49400.0,22.5293,22.7032,22.4971,22.6324,49400.0
2007-08-29 09:35:00,35.15,35.23,35.15,35.16,32200.0,22.6388,22.6903,22.6388,22.6452,32200.0
2007-08-29 09:40:00,35.15,35.2,35.12,35.15,33800.0,22.6388,22.671,22.6195,22.6388,33800.0
2007-08-29 09:45:00,35.16,35.18,35.09,35.16,36300.0,22.6452,22.6581,22.6002,22.6452,36300.0
2007-08-29 09:50:00,35.17,35.18,35.08,35.1,31800.0,22.6517,22.6581,22.5937,22.6066,31800.0
2007-08-29 09:55:00,35.09,35.1,35.05,35.07,13000.0,22.6002,22.6066,22.5744,22.5873,13000.0
2007-08-29 10:00:00,35.09,35.11,35.05,35.05,27500.0,22.6002,22.613,22.5744,22.5744,27500.0
2007-08-29 10:05:00,35.05,35.07,35.05,35.05,18900.0,22.5744,22.5873,22.5744,22.5744,18900.0
2007-08-29 10:10:00,35.06,35.1,35.05,35.1,19300.0,22.5808,22.6066,22.5744,22.6066,19300.0
2007-08-29 10:15:00,35.1,35.15,35.1,35.12,41400.0,22.6066,22.6388,22.6066,22.6195,41400.0
2007-08-29 10:20:00,35.11,35.21,35.1,35.2,30300.0,22.613,22.6775,22.6066,22.671,30300.0
2007-08-29 10:25:00,35.17,35.17,35.11,35.11,17100.0,22.6517,22.6517,22.613,22.613,17100.0
2007-08-29 10:30:00,35.11,35.16,35.1,35.11,17000.0,22.613,22.6452,22.6066,22.613,17000.0
2007-08-29 10:35:00,35.11,35.16,35.1,35.14,16100.0,22.613,22.6452,22.6066,22.6324,16100.0
2007-08-29 10:40:00,35.15,35.2,35.14,35.17,23600.0,22.6388,22.671,22.6324,22.6517,23600.0
2007-08-29 10:45:00,35.16,35.23,35.15,35.16,12100.0,22.6452,22.6903,22.6388,22.6452,12100.0
2007-08-29 10:50:00,35.15,35.31,35.15,35.31,20400.0,22.6388,22.7419,22.6388,22.7419,20400.0
2007-08-29 10:55:00,35.3,35.34,35.26,35.33,33500.0,22.7354,22.7612,22.7097,22.7547,33500.0
2007-08-29 11:00:00,35.33,35.38,35.24,35.3,43400.0,22.7547,22.7869,22.6968,22.7354,43400.0
2007-08-29 11:05:00,35.29,35.29,35.19,35.23,25400.0,22.729,22.729,22.6646,22.6903,25400.0
2007-08-29 11:10:00,35.24,35.26,35.21,35.22,10200.0,22.6968,22.7097,22.6775,22.6839,10200.0
2007-08-29 11:15:00,35.18,35.19,35.16,35.19,13700.0,22.6581,22.6646,22.6452,22.6646,13700.0
2007-08-29 11:20:00,35.19,35.19,35.16,35.17,11600.0,22.6646,22.6646,22.6452,22.6517,11600.0
2007-08-29 11:25:00,35.18,35.2,35.17,35.19,15600.0,22.6581,22.671,22.6517,22.6646,15600.0
2007-08-29 11:30:00,35.19,35.19,35.17,35.18,6300.0,22.6646,22.6646,22.6517,22.6581,6300.0
2007-08-29 11:35:00,35.19,35.25,35.18,35.2,34600.0,22.6646,22.7032,22.6581,22.671,34600.0
2007-08-29 11:40:00,35.2,35.21,35.19,35.2,8400.0,22.671,22.6775,22.6646,22.671,8400.0
2007-08-29 11:45:00,35.21,35.24,35.2,35.21,14000.0,22.6775,22.6968,22.671,22.6775,14000.0
2007-08-29 11:50:00,35.21,35.24,35.21,35.22,7100.0,22.6775,22.6968,22.6775,22.6839,7100.0
2007-08-29 11:55:00,35.23,35.26,35.22,35.24,23400.0,22.6903,22.7097,22.6839,22.6968,23400.0
2007-08-29 12:00:00,35.25,35.25,35.2,35.22,10700.0,22.7032,22.7032,22.671,22.6839,10700.0
2007-08-29 12:05:00,35.21,35.24,35.21,35.21,10000.0,22.6775,22.6968,22.6775,22.6775,10000.0
2007-08-29 12:10:00,35.22,35.23,35.2,35.23,12800.0,22.6839,22.6903,22.671,22.6903,12800.0
2007-08-29 12:15:00,35.22,35.23,35.21,35.23,8500.0,22.6839,22.6903,22.6775,22.6903,8500.0
2007-08-29 12:20:00,35.23,35.25,35.22,35.24,6200.0,22.6903,22.7032,22.6839,22.6968,6200.0
2007-08-29 12:25:00,35.24,35.25,35.19,35.2,20400.0,22.6968,22.7032,22.6646,22.671,20400.0
2007-08-29 12:30:00,35.19,35.22,35.19,35.19,7200.0,22.6646,22.6839,22.6646,22.6646,7200.0
2007-08-29 12:35:00,35.19,35.23,35.18,35.23,21800.0,22.6646,22.6903,22.6581,22.6903,21800.0
2007-08-29 12:40:00,35.23,35.29,35.22,35.29,37000.0,22.6903,22.729,22.6839,22.729,37000.0
2007-08-29 12:45:00,35.29,35.29,35.25,35.25,11300.0,22.729,22.729,22.7032,22.7032,11300.0
2007-08-29 12:50:00,35.25,35.25,35.19,35.2,20800.0,22.7032,22.7032,22.6646,22.671,20800.0
2007-08-29 12:55:00,35.19,35.2,35.19,35.2,13700.0,22.6646,22.671,22.6646,22.671,13700.0
2007-08-29 13:00:00,35.2,35.21,35.2,35.21,14700.0,22.671,22.6775,22.671,22.6775,14700.0
2007-08-29 13:05:00,35.2,35.22,35.2,35.2,15300.0,22.671,22.6839,22.671,22.671,15300.0
2007-08-29 13:10:00,35.2,35.22,35.2,35.2,10500.0,22.671,22.6839,22.671,22.671,10500.0
2007-08-29 13:15:00,35.2,35.21,35.2,35.2,14200.0,22.671,22.6775,22.671,22.671,14200.0
2007-08-29 13:20:00,35.2,35.2,35.17,35.17,36500.0,22.671,22.671,22.6517,22.6517,36500.0
2007-08-29 13:25:00,35.19,35.2,35.17,35.18,23600.0,22.6646,22.671,22.6517,22.6581,23600.0
2007-08-29 13:30:00,35.18,35.2,35.17,35.18,5900.0,22.6581,22.671,22.6517,22.6581,5900.0
2007-08-29 13:35:00,35.19,35.21,35.18,35.2,12700.0,22.6646,22.6775,22.6581,22.671,12700.0
2007-08-29 13:40:00,35.19,35.22,35.19,35.22,6000.0,22.6646,22.6839,22.6646,22.6839,6000.0
2007-08-29 13:45:00,35.21,35.22,35.17,35.2,24100.0,22.6775,22.6839,22.6517,22.671,24100.0
2007-08-29 13:50:00,35.21,35.21,35.2,35.2,7700.0,22.6775,22.6775,22.671,22.671,7700.0
2007-08-29 13:55:00,35.2,35.25,35.2,35.22,14200.0,22.671,22.7032,22.671,22.6839,14200.0
2007-08-29 14:00:00,35.23,35.32,35.21,35.32,23900.0,22.6903,22.7483,22.6775,22.7483,23900.0
2007-08-29 14:05:00,35.31,35.38,35.31,35.37,16300.0,22.7419,22.7869,22.7419,22.7805,16300.0
2007-08-29 14:10:00,35.37,35.46,35.36,35.45,31200.0,22.7805,22.8385,22.7741,22.832,31200.0
2007-08-29 14:15:00,35.45,35.46,35.38,35.39,12600.0,22.832,22.8385,22.7869,22.7934,12600.0
2007-08-29 14:20:00,35.4,35.42,35.39,35.42,13200.0,22.7998,22.8127,22.7934,22.8127,13200.0
2007-08-29 14:25:00,35.42,35.44,35.42,35.42,12000.0,22.8127,22.8256,22.8127,22.8127,12000.0
2007-08-29 14:30:00,35.42,35.5,35.42,35.47,32300.0,22.8127,22.8642,22.8127,22.8449,32300.0
2007-08-29 14:35:00,35.47,35.5,35.47,35.49,18700.0,22.8449,22.8642,22.8449,22.8578,18700.0
2007-08-29 14:40:00,35.49,35.49,35.43,35.44,17800.0,22.8578,22.8578,22.8191,22.8256,17800.0
2007-08-29 14:45:00,35.44,35.44,35.4,35.41,16400.0,22.8256,22.8256,22.7998,22.8063,16400.0
2007-08-29 14:50:00,35.41,35.44,35.37,35.38,13800.0,22.8063,22.8256,22.7805,22.7869,13800.0
2007-08-29 14:55:00,35.38,35.39,35.31,35.33,90500.0,22.7869,22.7934,22.7419,22.7547,90500.0
2007-08-29 15:00:00,35.33,35.39,35.32,35.39,20000.0,22.7547,22.7934,22.7483,22.7934,20000.0
2007-08-29 15:05:00,35.38,35.44,35.38,35.44,16800.0,22.7869,22.8256,22.7869,22.8256,16800.0
2007-08-29 15:10:00,35.43,35.48,35.43,35.45,28900.0,22.8191,22.8513,22.8191,22.832,28900.0
2007-08-29 15:15:00,35.44,35.45,35.41,35.42,17000.0,22.8256,22.832,22.8063,22.8127,17000.0
2007-08-29 15:20:00,35.41,35.44,35.41,35.42,17900.0,22.8063,22.8256,22.8063,22.8127,17900.0
2007-08-29 15:25:00,35.45,35.51,35.43,35.51,21300.0,22.832,22.8707,22.8191,22.8707,21300.0
2007-08-29 15:30:00,35.51,35.58,35.51,35.56,28600.0,22.8707,22.9158,22.8707,22.9029,28600.0
2007-08-29 15:35:00,35.56,35.59,35.55,35.58,37500.0,22.9029,22.9222,22.8964,22.9158,37500.0
2007-08-29 15:40:00,35.58,35.59,35.5,35.51,43500.0,22.9158,22.9222,22.8642,22.8707,43500.0
2007-08-29 15:45:00,35.5,35.55,35.47,35.5,67300.0,22.8642,22.8964,22.8449,22.8642,67300.0
2007-08-29 15:50:00,35.49,35.52,35.48,35.5,62500.0,22.8578,22.8771,22.8513,22.8642,62500.0
2007-08-29 15:55:00,35.51,35.6,35.49,35.58,54200.0,22.8707,22.9286,22.8578,22.9158,54200.0
2007-08-30 09:30:00,35.48,35.96,35.22,35.44,26800.0,22.8513,23.1605,22.6839,22.8256,26800.0
2007-08-30 09:35:00,35.49,35.52,35.42,35.44,11200.0,22.8578,22.8771,22.8127,22.8256,11200.0
2007-08-30 09:40:00,35.44,35.55,35.43,35.5,22900.0,22.8256,22.8964,22.8191,22.8642,22900.0
2007-08-30 09:45:00,35.53,35.56,35.5,35.51,19700.0,22.8836,22.9029,22.8642,22.8707,19700.0
2007-08-30 09:50:00,35.55,35.69,35.54,35.58,21100.0,22.8964,22.9866,22.89,22.9158,21100.0
2007-08-30 09:55:00,35.58,35.61,35.53,35.59,14300.0,22.9158,22.9351,22.8836,22.9222,14300.0
2007-08-30 10:00:00,35.59,35.64,35.56,35.64,12400.0,22.9222,22.9544,22.9029,22.9544,12400.0
2007-08-30 10:05:00,35.64,35.76,35.63,35.74,21300.0,22.9544,23.0317,22.948,23.0188,21300.0
2007-08-30 10:10:00,35.75,35.75,35.67,35.69,21700.0,23.0252,23.0252,22.9737,22.9866,21700.0
2007-08-30 10:15:00,35.69,35.72,35.68,35.72,18700.0,22.9866,23.0059,22.9802,23.0059,18700.0
2007-08-30 10:20:00,35.72,35.76,35.68,35.69,35800.0,23.0059,23.0317,22.9802,22.9866,35800.0
2007-08-30 10:25:00,35.71,35.79,35.71,35.77,17000.0,22.9995,23.051,22.9995,23.0381,17000.0
2007-08-30 10:30:00,35.76,35.83,35.76,35.79,22800.0,23.0317,23.0768,23.0317,23.051,22800.0
2007-08-30 10:35:00,35.79,35.81,35.7,35.7,26600.0,23.051,23.0639,22.993,22.993,26600.0
2007-08-30 10:40:00,35.72,35.75,35.71,35.75,13000.0,23.0059,23.0252,22.9995,23.0252,13000.0
2007-08-30 10:45:00,35.76,35.8,35.74,35.8,21300.0,23.0317,23.0574,23.0188,23.0574,21300.0
2007-08-30 10:50:00,35.8,35.88,35.79,35.84,32600.0,23.0574,23.109,23.051,23.0832,32600.0
2007-08-30 10:55:00,35.84,35.85,35.82,35.83,15000.0,23.0832,23.0897,23.0703,23.0768,15000.0
2007-08-30 11:00:00,35.83,35.86,35.8,35.86,27000.0,23.0768,23.0961,23.0574,23.0961,27000.0
2007-08-30 11:05:00,35.84,35.9,35.84,35.89,15300.0,23.0832,23.1219,23.0832,23.1154,15300.0
2007-08-30 11:10:00,35.89,36.0,35.89,35.99,17800.0,23.1154,23.1863,23.1154,23.1798,17800.0
2007-08-30 11:15:00,36.0,36.06,35.97,36.04,27600.0,23.1863,23.2249,23.1669,23.212,27600.0
2007-08-30 11:20:00,36.04,36.08,36.02,36.03,14500.0,23.212,23.2378,23.1991,23.2056,14500.0
2007-08-30 11:25:00,36.03,36.05,36.02,36.05,15000.0,23.2056,23.2185,23.1991,23.2185,15000.0
2007-08-30 11:30:00,36.05,36.05,36.0,36.0,9900.0,23.2185,23.2185,23.1863,23.1863,9900.0
2007-08-30 11:35:00,36.0,36.05,36.0,36.04,8000.0,23.1863,23.2185,23.1863,23.212,8000.0
2007-08-30 11:40:00,36.04,36.11,36.04,36.1,16800.0,23.212,23.2571,23.212,23.2507,16800.0
2007-08-30 11:45:00,36.1,36.1,36.07,36.08,10000.0,23.2507,23.2507,23.2313,23.2378,10000.0
2007-08-30 11:50:00,36.09,36.1,36.07,36.07,21800.0,23.2442,23.2507,23.2313,23.2313,21800.0
2007-08-30 11:55:00,36.07,36.1,36.06,36.08,6900.0,23.2313,23.2507,23.2249,23.2378,6900.0
2007-08-30 12:00:00,36.09,36.09,36.03,36.04,22200.0,23.2442,23.2442,23.2056,23.212,22200.0
2007-08-30 12:05:00,36.02,36.02,35.97,35.97,23100.0,23.1991,23.1991,23.1669,23.1669,23100.0
2007-08-30 12:10:00,35.96,35.98,35.93,35.96,50500.0,23.1605,23.1734,23.1412,23.1605,50500.0
2007-08-30 12:15:00,35.96,36.0,35.95,35.95,29600.0,23.1605,23.1863,23.1541,23.1541,29600.0
2007-08-30 12:20:00,35.95,35.96,35.87,35.89,21800.0,23.1541,23.1605,23.1025,23.1154,21800.0
2007-08-30 12:25:00,35.91,35.97,35.86,35.93,17700.0,23.1283,23.1669,23.0961,23.1412,17700.0
2007-08-30 12:30:00,35.93,36.02,35.92,36.01,21900.0,23.1412,23.1991,23.1347,23.1927,21900.0
2007-08-30 12:35:00,36.02,36.03,35.99,36.02,13600.0,23.1991,23.2056,23.1798,23.1991,13600.0
2007-08-30 12:40:00,36.03,36.07,36.02,36.07,15000.0,23.2056,23.2313,23.1991,23.2313,15000.0
2007-08-30 12:45:00,36.07,36.09,36.05,36.05,11600.0,23.2313,23.2442,23.2185,23.2185,11600.0
2007-08-30 12:50:00,36.05,36.09,36.03,36.08,11500.0,23.2185,23.2442,23.2056,23.2378,11500.0
2007-08-30 12:55:00,36.08,36.15,36.06,36.12,24500.0,23.2378,23.2829,23.2249,23.2635,24500.0
2007-08-30 13:00:00,36.11,36.11,36.04,36.1,17400.0,23.2571,23.2571,23.212,23.2507,17400.0
2007-08-30 13:05:00,36.11,36.11,36.08,36.09,18800.0,23.2571,23.2571,23.2378,23.2442,18800.0
2007-08-30 13:10:00,36.1,36.11,36.1,36.1,7000.0,23.2507,23.2571,23.2507,23.2507,7000.0
2007-08-30 13:15:00,36.1,36.12,36.08,36.11,16500.0,23.2507,23.2635,23.2378,23.2571,16500.0
2007-08-30 13:20:00,36.11,36.12,36.09,36.1,10900.0,23.2571,23.2635,23.2442,23.2507,10900.0
2007-08-30 13:25:00,36.1,36.11,36.08,36.11,28500.0,23.2507,23.2571,23.2378,23.2571,28500.0
2007-08-30 13:30:00,36.1,36.11,36.06,36.06,28900.0,23.2507,23.2571,23.2249,23.2249,28900.0
2007-08-30 13:35:00,36.06,36.06,36.02,36.05,12600.0,23.2249,23.2249,23.1991,23.2185,12600.0
2007-08-30 13:40:00,36.04,36.04,35.96,35.99,10800.0,23.212,23.212,23.1605,23.1798,10800.0
2007-08-30 13:45:00,35.98,35.98,35.95,35.97,14500.0,23.1734,23.1734,23.1541,23.1669,14500.0
2007-08-30 13:50:00,35.97,36.0,35.92,35.97,30300.0,23.1669,23.1863,23.1347,23.1669,30300.0
2007-08-30 13:55:00,35.97,36.04,35.96,36.03,15800.0,23.1669,23.212,23.1605,23.2056,15800.0
2007-08-30 14:00:00,36.04,36.06,36.02,36.02,11100.0,23.212,23.2249,23.1991,23.1991,11100.0
2007-08-30 14:05:00,36.02,36.03,35.99,35.99,12500.0,23.1991,23.2056,23.1798,23.1798,12500.0
2007-08-30 14:10:00,35.99,36.0,35.94,35.97,15300.0,23.1798,23.1863,23.1476,23.1669,15300.0
2007-08-30 14:15:00,35.97,36.0,35.93,35.93,12900.0,23.1669,23.1863,23.1412,23.1412,12900.0
2007-08-30 14:20:00,35.93,35.98,35.91,35.97,10200.0,23.1412,23.1734,23.1283,23.1669,10200.0
2007-08-30 14:25:00,35.98,35.98,35.91,35.92,16900.0,23.1734,23.1734,23.1283,23.1347,16900.0
2007-08-30 14:30:00,35.91,35.91,35.83,35.83,28000.0,23.1283,23.1283,23.0768,23.0768,28000.0
2007-08-30 14:35:00,35.83,35.89,35.83,35.86,21700.0,23.0768,23.1154,23.0768,23.0961,21700.0
2007-08-30 14:40:00,35.85,35.87,35.84,35.84,14900.0,23.0897,23.1025,23.0832,23.0832,14900.0
2007-08-30 14:45:00,35.84,35.84,35.73,35.75,34900.0,23.0832,23.0832,23.0124,23.0252,34900.0
2007-08-30 14:50:00,35.75,35.79,35.72,35.75,15200.0,23.0252,23.051,23.0059,23.0252,15200.0
2007-08-30 14:55:00,35.75,35.79,35.69,35.73,26900.0,23.0252,23.051,22.9866,23.0124,26900.0
2007-08-30 15:00:00,35.74,35.86,35.73,35.86,42200.0,23.0188,23.0961,23.0124,23.0961,42200.0
2007-08-30 15:05:00,35.85,35.9,35.78,35.89,30100.0,23.0897,23.1219,23.0446,23.1154,30100.0
2007-08-30 15:10:00,35.9,35.95,35.87,35.93,30400.0,23.1219,23.1541,23.1025,23.1412,30400.0
2007-08-30 15:15:00,35.93,36.0,35.93,35.98,29000.0,23.1412,23.1863,23.1412,23.1734,29000.0
2007-08-30 15:20:00,35.98,36.03,35.94,35.99,26700.0,23.1734,23.2056,23.1476,23.1798,26700.0
2007-08-30 15:25:00,35.98,36.0,35.93,35.95,18000.0,23.1734,23.1863,23.1412,23.1541,18000.0
2007-08-30 15:30:00,35.96,36.02,35.96,36.01,32400.0,23.1605,23.1991,23.1605,23.1927,32400.0
2007-08-30 15:35:00,36.01,36.01,35.95,35.96,43400.0,23.1927,23.1927,23.1541,23.1605,43400.0
2007-08-30 15:40:00,35.96,35.98,35.92,35.93,37700.0,23.1605,23.1734,23.1347,23.1412,37700.0
2007-08-30 15:45:00,35.94,35.96,35.9,35.9,39600.0,23.1476,23.1605,23.1219,23.1219,39600.0
2007-08-30 15:50:00,35.9,35.92,35.86,35.89,32900.0,23.1219,23.1347,23.0961,23.1154,32900.0
2007-08-30 15:55:00,35.89,35.9,35.83,35.85,70300.0,23.1154,23.1219,23.0768,23.0897,70300.0
2007-08-31 09:30:00,36.3,36.33,36.15,36.15,27900.0,23.3795,23.3988,23.2829,23.2829,27900.0
2007-08-31 09:35:00,36.15,36.32,36.15,36.26,29400.0,23.2829,23.3924,23.2829,23.3537,29400.0
2007-08-31 09:40:00,36.26,36.36,36.26,36.3,34800.0,23.3537,23.4181,23.3537,23.3795,34800.0
2007-08-31 09:45:00,36.3,36.39,36.28,36.38,49000.0,23.3795,23.4374,23.3666,23.431,49000.0
2007-08-31 09:50:00,36.36,36.42,36.35,36.4,25400.0,23.4181,23.4568,23.4117,23.4439,25400.0
2007-08-31 09:55:00,36.4,36.48,36.36,36.42,65100.0,23.4439,23.4954,23.4181,23.4568,65100.0
2007-08-31 10:00:00,36.42,36.52,36.31,36.4,53300.0,23.4568,23.5212,23.3859,23.4439,53300.0
2007-08-31 10:05:00,36.43,36.51,36.39,36.44,32500.0,23.4632,23.5147,23.4374,23.4696,32500.0
2007-08-31 10:10:00,36.45,36.48,36.38,36.47,37100.0,23.4761,23.4954,23.431,23.489,37100.0
2007-08-31 10:15:00,36.47,36.49,36.39,36.47,71100.0,23.489,23.5019,23.4374,23.489,71100.0
2007-08-31 10:20:00,36.49,36.54,36.46,36.5,37500.0,23.5019,23.5341,23.4825,23.5083,37500.0
2007-08-31 10:25:00,36.5,36.51,36.46,36.5,20300.0,23.5083,23.5147,23.4825,23.5083,20300.0
2007-08-31 10:30:00,36.5,36.53,36.44,36.5,14900.0,23.5083,23.5276,23.4696,23.5083,14900.0
2007-08-31 10:35:00,36.5,36.53,36.47,36.49,14800.0,23.5083,23.5276,23.489,23.5019,14800.0
2007-08-31 10:40:00,36.49,36.49,36.42,36.45,17400.0,23.5019,23.5019,23.4568,23.4761,17400.0
2007-08-31 10:45:00,36.46,36.47,36.35,36.35,20000.0,23.4825,23.489,23.4117,23.4117,20000.0
2007-08-31 10:50:00,36.35,36.42,36.31,36.4,50600.0,23.4117,23.4568,23.3859,23.4439,50600.0
2007-08-31 10:55:00,36.4,36.4,36.34,36.35,36800.0,23.4439,23.4439,23.4052,23.4117,36800.0
2007-08-31 11:00:00,36.34,36.34,36.25,36.26,19000.0,23.4052,23.4052,23.3473,23.3537,19000.0
2007-08-31 11:05:00,36.25,36.27,36.17,36.21,34100.0,23.3473,23.3602,23.2958,23.3215,34100.0
2007-08-31 11:10:00,36.2,36.29,36.18,36.25,83700.0,23.3151,23.373,23.3022,23.3473,83700.0
2007-08-31 11:15:00,36.25,36.26,36.07,36.15,28200.0,23.3473,23.3537,23.2313,23.2829,28200.0
2007-08-31 11:20:00,36.15,36.15,36.08,36.13,61600.0,23.2829,23.2829,23.2378,23.27,61600.0
2007-08-31 11:25:00,36.14,36.17,36.12,36.16,10400.0,23.2764,23.2958,23.2635,23.2893,10400.0
2007-08-31 11:30:00,36.17,36.25,36.14,36.23,108200.0,23.2958,23.3473,23.2764,23.3344,108200.0
2007-08-31 11:35:00,36.23,36.23,36.17,36.23,58900.0,23.3344,23.3344,23.2958,23.3344,58900.0
2007-08-31 11:40:00,36.22,36.26,36.21,36.22,11000.0,23.328,23.3537,23.3215,23.328,11000.0
2007-08-31 11:45:00,36.21,36.21,36.18,36.21,8100.0,23.3215,23.3215,23.3022,23.3215,8100.0
2007-08-31 11:50:00,36.22,36.28,36.22,36.27,6500.0,23.328,23.3666,23.328,23.3602,6500.0
2007-08-31 11:55:00,36.27,36.31,36.27,36.3,9700.0,23.3602,23.3859,23.3602,23.3795,9700.0
2007-08-31 12:00:00,36.3,36.32,36.3,36.31,4700.0,23.3795,23.3924,23.3795,23.3859,4700.0
2007-08-31 12:05:00,36.31,36.31,36.24,36.25,17400.0,23.3859,23.3859,23.3408,23.3473,17400.0
2007-08-31 12:10:00,36.25,36.3,36.25,36.29,10300.0,23.3473,23.3795,23.3473,23.373,10300.0
2007-08-31 12:15:00,36.3,36.3,36.27,36.3,9200.0,23.3795,23.3795,23.3602,23.3795,9200.0
2007-08-31 12:20:00,36.29,36.34,36.28,36.28,17900.0,23.373,23.4052,23.3666,23.3666,17900.0
2007-08-31 12:25:00,36.29,36.29,36.25,36.26,3600.0,23.373,23.373,23.3473,23.3537,3600.0
2007-08-31 12:30:00,36.27,36.28,36.2,36.25,37400.0,23.3602,23.3666,23.3151,23.3473,37400.0
2007-08-31 12:35:00,36.27,36.34,36.26,36.34,98100.0,23.3602,23.4052,23.3537,23.4052,98100.0
2007-08-31 12:40:00,36.34,36.39,36.34,36.39,12000.0,23.4052,23.4374,23.4052,23.4374,12000.0
2007-08-31 12:45:00,36.4,36.4,36.39,36.4,5100.0,23.4439,23.4439,23.4374,23.4439,5100.0
2007-08-31 12:50:00,36.4,36.43,36.39,36.42,10600.0,23.4439,23.4632,23.4374,23.4568,10600.0
2007-08-31 12:55:00,36.43,36.43,36.42,36.42,11500.0,23.4632,23.4632,23.4568,23.4568,11500.0
2007-08-31 13:00:00,36.42,36.45,36.37,36.37,15500.0,23.4568,23.4761,23.4246,23.4246,15500.0
2007-08-31 13:05:00,36.37,36.39,36.36,36.38,5600.0,23.4246,23.4374,23.4181,23.431,5600.0
2007-08-31 13:10:00,36.38,36.39,36.38,36.39,5400.0,23.431,23.4374,23.431,23.4374,5400.0
2007-08-31 13:15:00,36.39,36.4,36.38,36.38,7000.0,23.4374,23.4439,23.431,23.431,7000.0
2007-08-31 13:20:00,36.38,36.4,36.37,36.37,10500.0,23.431,23.4439,23.4246,23.4246,10500.0
2007-08-31 13:25:00,36.37,36.39,36.37,36.39,5100.0,23.4246,23.4374,23.4246,23.4374,5100.0
2007-08-31 13:30:00,36.4,36.4,36.37,36.38,16300.0,23.4439,23.4439,23.4246,23.431,16300.0
2007-08-31 13:35:00,36.39,36.4,36.39,36.39,10900.0,23.4374,23.4439,23.4374,23.4374,10900.0
2007-08-31 13:40:00,36.39,36.44,36.39,36.42,24200.0,23.4374,23.4696,23.4374,23.4568,24200.0
2007-08-31 13:45:00,36.42,36.43,36.39,36.39,15000.0,23.4568,23.4632,23.4374,23.4374,15000.0
2007-08-31 13:50:00,36.39,36.4,36.37,36.4,7800.0,23.4374,23.4439,23.4246,23.4439,7800.0
2007-08-31 13:55:00,36.4,36.43,36.35,36.35,16600.0,23.4439,23.4632,23.4117,23.4117,16600.0
2007-08-31 14:00:00,36.33,36.4,36.32,36.33,17200.0,23.3988,23.4439,23.3924,23.3988,17200.0
2007-08-31 14:05:00,36.33,36.37,36.33,36.37,8900.0,23.3988,23.4246,23.3988,23.4246,8900.0
2007-08-31 14:10:00,36.36,36.38,36.35,36.37,10800.0,23.4181,23.431,23.4117,23.4246,10800.0
2007-08-31 14:15:00,36.36,36.39,36.36,36.39,11800.0,23.4181,23.4374,23.4181,23.4374,11800.0
2007-08-31 14:20:00,36.38,36.39,36.29,36.29,20000.0,23.431,23.4374,23.373,23.373,20000.0
2007-08-31 14:25:00,36.29,36.31,36.26,36.31,7400.0,23.373,23.3859,23.3537,23.3859,7400.0
2007-08-31 14:30:00,36.31,36.33,36.3,36.32,9800.0,23.3859,23.3988,23.3795,23.3924,9800.0
2007-08-31 14:35:00,36.32,36.37,36.29,36.36,15100.0,23.3924,23.4246,23.373,23.4181,15100.0
2007-08-31 14:40:00,36.36,36.37,36.35,36.35,7200.0,23.4181,23.4246,23.4117,23.4117,7200.0
2007-08-31 14:45:00,36.35,36.36,36.31,36.31,13000.0,23.4117,23.4181,23.3859,23.3859,13000.0
2007-08-31 14:50:00,36.31,36.33,36.31,36.31,8500.0,23.3859,23.3988,23.3859,23.3859,8500.0
2007-08-31 14:55:00,36.31,36.31,36.26,36.27,15600.0,23.3859,23.3859,23.3537,23.3602,15600.0
2007-08-31 15:00:00,36.27,36.32,36.27,36.31,11200.0,23.3602,23.3924,23.3602,23.3859,11200.0
2007-08-31 15:05:00,36.31,36.33,36.31,36.33,10000.0,23.3859,23.3988,23.3859,23.3988,10000.0
2007-08-31 15:10:00,36.33,36.39,36.32,36.37,16400.0,23.3988,23.4374,23.3924,23.4246,16400.0
2007-08-31 15:15:00,36.38,36.39,36.37,36.38,14400.0,23.431,23.4374,23.4246,23.431,14400.0
2007-08-31 15:20:00,36.38,36.39,36.33,36.35,26200.0,23.431,23.4374,23.3988,23.4117,26200.0
2007-08-31 15:25:00,36.36,36.37,36.35,36.36,32200.0,23.4181,23.4246,23.4117,23.4181,32200.0
2007-08-31 15:30:00,36.36,36.39,36.33,36.39,31300.0,23.4181,23.4374,23.3988,23.4374,31300.0
2007-08-31 15:35:00,36.39,36.41,36.38,36.4,97500.0,23.4374,23.4503,23.431,23.4439,97500.0
2007-08-31 15:40:00,36.4,36.45,36.39,36.45,36900.0,23.4439,23.4761,23.4374,23.4761,36900.0
2007-08-31 15:45:00,36.44,36.45,36.42,36.42,35000.0,23.4696,23.4761,23.4568,23.4568,35000.0
2007-08-31 15:50:00,36.42,36.43,36.34,36.4,54100.0,23.4568,23.4632,23.4052,23.4439,54100.0
2007-08-31 15:55:00,36.41,36.43,36.36,36.36,130400.0,23.4503,23.4632,23.4181,23.4181,130400.0
2007-09-04 09:30:00,36.59,36.59,36.1,36.3,32900.0,23.5663,23.5663,23.2507,23.3795,32900.0
2007-09-04 09:35:00,36.3,36.33,36.18,36.22,71300.0,23.3795,23.3988,23.3022,23.328,71300.0
2007-09-04 09:40:00,36.23,36.27,36.01,36.24,62200.0,23.3344,23.3602,23.1927,23.3408,62200.0
2007-09-04 09:45:00,36.21,36.38,36.2,36.34,34300.0,23.3215,23.431,23.3151,23.4052,34300.0
2007-09-04 09:50:00,36.36,36.39,36.29,36.36,18400.0,23.4181,23.4374,23.373,23.4181,18400.0
2007-09-04 09:55:00,36.37,36.37,36.32,36.35,22700.0,23.4246,23.4246,23.3924,23.4117,22700.0
2007-09-04 10:00:00,36.36,36.39,36.32,36.38,35300.0,23.4181,23.4374,23.3924,23.431,35300.0
2007-09-04 10:05:00,36.38,36.38,36.34,36.38,16900.0,23.431,23.431,23.4052,23.431,16900.0
2007-09-04 10:10:00,36.36,36.38,36.35,36.37,10600.0,23.4181,23.431,23.4117,23.4246,10600.0
2007-09-04 10:15:00,36.37,36.38,36.3,36.31,16200.0,23.4246,23.431,23.3795,23.3859,16200.0
2007-09-04 10:20:00,36.31,36.35,36.3,36.31,24700.0,23.3859,23.4117,23.3795,23.3859,24700.0
2007-09-04 10:25:00,36.31,36.32,36.28,36.29,19100.0,23.3859,23.3924,23.3666,23.373,19100.0
2007-09-04 10:30:00,36.29,36.31,36.23,36.23,37000.0,23.373,23.3859,23.3344,23.3344,37000.0
2007-09-04 10:35:00,36.24,36.33,36.23,36.33,34600.0,23.3408,23.3988,23.3344,23.3988,34600.0
2007-09-04 10:40:00,36.32,36.33,36.28,36.32,15100.0,23.3924,23.3988,23.3666,23.3924,15100.0
2007-09-04 10:45:00,36.31,36.35,36.31,36.35,11900.0,23.3859,23.4117,23.3859,23.4117,11900.0
2007-09-04 10:50:00,36.36,36.36,36.3,36.3,16800.0,23.4181,23.4181,23.3795,23.3795,16800.0
2007-09-04 10:55:00,36.3,36.31,36.28,36.3,9400.0,23.3795,23.3859,23.3666,23.3795,9400.0
2007-09-04 11:00:00,36.31,36.32,36.28,36.29,13700.0,23.3859,23.3924,23.3666,23.373,13700.0
2007-09-04 11:05:00,36.28,36.4,36.28,36.39,27300.0,23.3666,23.4439,23.3666,23.4374,27300.0
2007-09-04 11:10:00,36.38,36.38,36.33,36.36,7300.0,23.431,23.431,23.3988,23.4181,7300.0
2007-09-04 11:15:00,36.36,36.43,36.36,36.43,10900.0,23.4181,23.4632,23.4181,23.4632,10900.0
2007-09-04 11:20:00,36.42,36.45,36.39,36.45,9000.0,23.4568,23.4761,23.4374,23.4761,9000.0
2007-09-04 11:25:00,36.44,36.45,36.37,36.37,10300.0,23.4696,23.4761,23.4246,23.4246,10300.0
2007-09-04 11:30:00,36.38,36.42,36.37,36.4,8700.0,23.431,23.4568,23.4246,23.4439,8700.0
2007-09-04 11:35:00,36.4,36.42,36.4,36.42,7500.0,23.4439,23.4568,23.4439,23.4568,7500.0
2007-09-04 11:40:00,36.41,36.42,36.38,36.38,11100.0,23.4503,23.4568,23.431,23.431,11100.0
2007-09-04 11:45:00,36.39,36.4,36.38,36.4,8400.0,23.4374,23.4439,23.431,23.4439,8400.0
2007-09-04 11:50:00,36.4,36.4,36.39,36.39,4200.0,23.4439,23.4439,23.4374,23.4374,4200.0
2007-09-04 11:55:00,36.39,36.39,36.33,36.35,25900.0,23.4374,23.4374,23.3988,23.4117,25900.0
2007-09-04 12:00:00,36.36,36.36,36.3,36.31,8300.0,23.4181,23.4181,23.3795,23.3859,8300.0
2007-09-04 12:05:00,36.31,36.36,36.31,36.36,12400.0,23.3859,23.4181,23.3859,23.4181,12400.0
2007-09-04 12:10:00,36.36,36.38,36.35,36.35,10800.0,23.4181,23.431,23.4117,23.4117,10800.0
2007-09-04 12:15:00,36.35,36.37,36.35,36.36,6900.0,23.4117,23.4246,23.4117,23.4181,6900.0
2007-09-04 12:20:00,36.36,36.4,36.36,36.39,5500.0,23.4181,23.4439,23.4181,23.4374,5500.0
2007-09-04 12:25:00,36.4,36.42,36.39,36.42,11200.0,23.4439,23.4568,23.4374,23.4568,11200.0
2007-09-04 12:30:00,36.41,36.42,36.41,36.42,7000.0,23.4503,23.4568,23.4503,23.4568,7000.0
2007-09-04 12:35:00,36.41,36.42,36.39,36.39,11600.0,23.4503,23.4568,23.4374,23.4374,11600.0
2007-09-04 12:40:00,36.38,36.41,36.38,36.41,8200.0,23.431,23.4503,23.431,23.4503,8200.0
2007-09-04 12:45:00,36.42,36.42,36.4,36.4,10600.0,23.4568,23.4568,23.4439,23.4439,10600.0
2007-09-04 12:50:00,36.4,36.41,36.4,36.4,7800.0,23.4439,23.4503,23.4439,23.4439,7800.0
2007-09-04 12:55:00,36.41,36.42,36.38,36.39,12200.0,23.4503,23.4568,23.431,23.4374,12200.0
2007-09-04 13:00:00,36.38,36.39,36.37,36.39,9500.0,23.431,23.4374,23.4246,23.4374,9500.0
2007-09-04 13:05:00,36.39,36.4,36.39,36.39,3800.0,23.4374,23.4439,23.4374,23.4374,3800.0
2007-09-04 13:10:00,36.39,36.45,36.39,36.44,31800.0,23.4374,23.4761,23.4374,23.4696,31800.0
2007-09-04 13:15:00,36.44,36.45,36.43,36.45,8300.0,23.4696,23.4761,23.4632,23.4761,8300.0
2007-09-04 13:20:00,36.44,36.46,36.44,36.46,8000.0,23.4696,23.4825,23.4696,23.4825,8000.0
2007-09-04 13:25:00,36.46,36.47,36.44,36.45,7300.0,23.4825,23.489,23.4696,23.4761,7300.0
2007-09-04 13:30:00,36.45,36.45,36.42,36.43,4500.0,23.4761,23.4761,23.4568,23.4632,4500.0
2007-09-04 13:35:00,36.43,36.46,36.4,36.46,11400.0,23.4632,23.4825,23.4439,23.4825,11400.0
2007-09-04 13:40:00,36.46,36.48,36.43,36.46,12100.0,23.4825,23.4954,23.4632,23.4825,12100.0
2007-09-04 13:45:00,36.48,36.49,36.45,36.49,23700.0,23.4954,23.5019,23.4761,23.5019,23700.0
2007-09-04 13:50:00,36.49,36.5,36.46,36.46,10000.0,23.5019,23.5083,23.4825,23.4825,10000.0
2007-09-04 13:55:00,36.47,36.5,36.46,36.5,9300.0,23.489,23.5083,23.4825,23.5083,9300.0
2007-09-04 14:00:00,36.49,36.5,36.47,36.5,7300.0,23.5019,23.5083,23.489,23.5083,7300.0
2007-09-04 14:05:00,36.5,36.5,36.48,36.49,23200.0,23.5083,23.5083,23.4954,23.5019,23200.0
2007-09-04 14:10:00,36.49,36.5,36.48,36.49,13700.0,23.5019,23.5083,23.4954,23.5019,13700.0
2007-09-04 14:15:00,36.49,36.5,36.46,36.5,15800.0,23.5019,23.5083,23.4825,23.5083,15800.0
2007-09-04 14:20:00,36.49,36.52,36.48,36.52,19600.0,23.5019,23.5212,23.4954,23.5212,19600.0
2007-09-04 14:25:00,36.52,36.54,36.49,36.49,12100.0,23.5212,23.5341,23.5019,23.5019,12100.0
2007-09-04 14:30:00,36.49,36.53,36.49,36.5,20300.0,23.5019,23.5276,23.5019,23.5083,20300.0
2007-09-04 14:35:00,36.5,36.51,36.49,36.51,8200.0,23.5083,23.5147,23.5019,23.5147,8200.0
2007-09-04 14:40:00,36.5,36.51,36.48,36.51,11500.0,23.5083,23.5147,23.4954,23.5147,11500.0
2007-09-04 14:45:00,36.5,36.52,36.44,36.47,21200.0,23.5083,23.5212,23.4696,23.489,21200.0
2007-09-04 14:50:00,36.48,36.55,36.46,36.55,21700.0,23.4954,23.5405,23.4825,23.5405,21700.0
2007-09-04 14:55:00,36.55,36.57,36.54,36.55,7300.0,23.5405,23.5534,23.5341,23.5405,7300.0
2007-09-04 15:00:00,36.55,36.56,36.52,36.52,20100.0,23.5405,23.5469,23.5212,23.5212,20100.0
2007-09-04 15:05:00,36.52,36.58,36.52,36.58,15700.0,23.5212,23.5598,23.5212,23.5598,15700.0
2007-09-04 15:10:00,36.57,36.58,36.53,36.58,19600.0,23.5534,23.5598,23.5276,23.5598,19600.0
2007-09-04 15:15:00,36.58,36.63,36.57,36.63,23600.0,23.5598,23.592,23.5534,23.592,23600.0
2007-09-04 15:20:00,36.63,36.66,36.6,36.66,37900.0,23.592,23.6113,23.5727,23.6113,37900.0
2007-09-04 15:25:00,36.66,36.67,36.63,36.67,15100.0,23.6113,23.6178,23.592,23.6178,15100.0
2007-09-04 15:30:00,36.67,36.68,36.61,36.62,24300.0,23.6178,23.6242,23.5791,23.5856,24300.0
2007-09-04 15:35:00,36.62,36.63,36.59,36.6,25100.0,23.5856,23.592,23.5663,23.5727,25100.0
2007-09-04 15:40:00,36.61,36.63,36.55,36.55,53100.0,23.5791,23.592,23.5405,23.5405,53100.0
2007-09-04 15:45:00,36.55,36.56,36.49,36.49,39800.0,23.5405,23.5469,23.5019,23.5019,39800.0
2007-09-04 15:50:00,36.49,36.49,36.43,36.44,49100.0,23.5019,23.5019,23.4632,23.4696,49100.0
2007-09-04 15:55:00,36.44,36.45,36.4,36.4,42800.0,23.4696,23.4761,23.4439,23.4439,42800.0
2007-09-05 09:30:00,36.11,36.2,36.1,36.11,26800.0,23.2571,23.3151,23.2507,23.2571,26800.0
2007-09-05 09:35:00,36.11,36.16,35.99,35.99,40200.0,23.2571,23.2893,23.1798,23.1798,40200.0
2007-09-05 09:40:00,35.99,36.04,35.91,35.96,33300.0,23.1798,23.212,23.1283,23.1605,33300.0
2007-09-05 09:45:00,35.96,36.1,35.96,36.08,40800.0,23.1605,23.2507,23.1605,23.2378,40800.0
2007-09-05 09:50:00,36.09,36.09,36.0,36.01,37600.0,23.2442,23.2442,23.1863,23.1927,37600.0
2007-09-05 09:55:00,36.02,36.07,36.0,36.04,36400.0,23.1991,23.2313,23.1863,23.212,36400.0
2007-09-05 10:00:00,36.04,36.04,35.88,36.0,93600.0,23.212,23.212,23.109,23.1863,93600.0
2007-09-05 10:05:00,36.0,36.05,35.95,36.03,26100.0,23.1863,23.2185,23.1541,23.2056,26100.0
2007-09-05 10:10:00,36.04,36.05,35.95,35.99,56900.0,23.212,23.2185,23.1541,23.1798,56900.0
2007-09-05 10:15:00,35.96,35.99,35.95,35.98,19200.0,23.1605,23.1798,23.1541,23.1734,19200.0
2007-09-05 10:20:00,35.98,36.03,35.97,36.02,21600.0,23.1734,23.2056,23.1669,23.1991,21600.0
2007-09-05 10:25:00,36.03,36.04,35.96,36.0,16700.0,23.2056,23.212,23.1605,23.1863,16700.0
2007-09-05 10:30:00,36.01,36.05,35.99,36.03,23000.0,23.1927,23.2185,23.1798,23.2056,23000.0
2007-09-05 10:35:00,36.02,36.07,36.0,36.05,13000.0,23.1991,23.2313,23.1863,23.2185,13000.0
2007-09-05 10:40:00,36.04,36.04,36.0,36.01,15200.0,23.212,23.212,23.1863,23.1927,15200.0
2007-09-05 10:45:00,36.01,36.06,35.99,36.01,17300.0,23.1927,23.2249,23.1798,23.1927,17300.0
2007-09-05 10:50:00,36.01,36.04,35.99,36.03,9600.0,23.1927,23.212,23.1798,23.2056,9600.0
2007-09-05 10:55:00,36.03,36.03,35.95,35.96,27100.0,23.2056,23.2056,23.1541,23.1605,27100.0
2007-09-05 11:00:00,35.95,35.97,35.86,35.87,24900.0,23.1541,23.1669,23.0961,23.1025,24900.0
2007-09-05 11:05:00,35.87,35.94,35.86,35.91,21700.0,23.1025,23.1476,23.0961,23.1283,21700.0
2007-09-05 11:10:00,35.9,35.97,35.89,35.97,27700.0,23.1219,23.1669,23.1154,23.1669,27700.0
2007-09-05 11:15:00,35.96,36.0,35.94,36.0,9400.0,23.1605,23.1863,23.1476,23.1863,9400.0
2007-09-05 11:20:00,36.0,36.01,35.91,35.94,12300.0,23.1863,23.1927,23.1283,23.1476,12300.0
2007-09-05 11:25:00,35.94,36.01,35.92,36.01,20800.0,23.1476,23.1927,23.1347,23.1927,20800.0
2007-09-05 11:30:00,36.0,36.01,35.99,35.99,17900.0,23.1863,23.1927,23.1798,23.1798,17900.0
2007-09-05 11:35:00,35.99,36.0,35.91,35.92,20300.0,23.1798,23.1863,23.1283,23.1347,20300.0
2007-09-05 11:40:00,35.92,35.98,35.88,35.96,28200.0,23.1347,23.1734,23.109,23.1605,28200.0
2007-09-05 11:45:00,35.97,36.01,35.96,36.0,14700.0,23.1669,23.1927,23.1605,23.1863,14700.0
2007-09-05 11:50:00,36.0,36.01,35.99,36.01,9300.0,23.1863,23.1927,23.1798,23.1927,9300.0
2007-09-05 11:55:00,36.02,36.05,36.02,36.04,14200.0,23.1991,23.2185,23.1991,23.212,14200.0
2007-09-05 12:00:00,36.05,36.05,36.01,36.01,11700.0,23.2185,23.2185,23.1927,23.1927,11700.0
2007-09-05 12:05:00,36.02,36.03,36.01,36.02,8600.0,23.1991,23.2056,23.1927,23.1991,8600.0
2007-09-05 12:10:00,36.02,36.05,36.02,36.05,10000.0,23.1991,23.2185,23.1991,23.2185,10000.0
2007-09-05 12:15:00,36.06,36.06,36.01,36.01,14900.0,23.2249,23.2249,23.1927,23.1927,14900.0
2007-09-05 12:20:00,36.01,36.02,36.0,36.02,8600.0,23.1927,23.1991,23.1863,23.1991,8600.0
2007-09-05 12:25:00,36.02,36.06,36.01,36.04,12900.0,23.1991,23.2249,23.1927,23.212,12900.0
2007-09-05 12:30:00,36.05,36.05,36.03,36.03,13200.0,23.2185,23.2185,23.2056,23.2056,13200.0
2007-09-05 12:35:00,36.04,36.04,36.0,36.01,17000.0,23.212,23.212,23.1863,23.1927,17000.0
2007-09-05 12:40:00,36.0,36.01,35.98,36.0,12600.0,23.1863,23.1927,23.1734,23.1863,12600.0
2007-09-05 12:45:00,35.99,36.02,35.98,36.0,18100.0,23.1798,23.1991,23.1734,23.1863,18100.0
2007-09-05 12:50:00,36.01,36.01,35.98,36.0,7700.0,23.1927,23.1927,23.1734,23.1863,7700.0
2007-09-05 12:55:00,36.0,36.03,35.99,36.03,8000.0,23.1863,23.2056,23.1798,23.2056,8000.0
2007-09-05 13:00:00,36.03,36.1,36.03,36.09,14100.0,23.2056,23.2507,23.2056,23.2442,14100.0
2007-09-05 13:05:00,36.09,36.09,36.06,36.06,8300.0,23.2442,23.2442,23.2249,23.2249,8300.0
2007-09-05 13:10:00,36.06,36.08,36.04,36.07,7300.0,23.2249,23.2378,23.212,23.2313,7300.0
2007-09-05 13:15:00,36.06,36.08,36.06,36.07,11000.0,23.2249,23.2378,23.2249,23.2313,11000.0
2007-09-05 13:20:00,36.07,36.07,36.0,36.0,17300.0,23.2313,23.2313,23.1863,23.1863,17300.0
2007-09-05 13:25:00,36.01,36.03,36.0,36.01,10800.0,23.1927,23.2056,23.1863,23.1927,10800.0
2007-09-05 13:30:00,36.01,36.02,35.94,35.96,24800.0,23.1927,23.1991,23.1476,23.1605,24800.0
2007-09-05 13:35:00,35.96,36.0,35.95,35.99,11500.0,23.1605,23.1863,23.1541,23.1798,11500.0
2007-09-05 13:40:00,35.99,36.0,35.96,35.96,7000.0,23.1798,23.1863,23.1605,23.1605,7000.0
2007-09-05 13:45:00,35.96,35.99,35.95,35.99,6500.0,23.1605,23.1798,23.1541,23.1798,6500.0
2007-09-05 13:50:00,35.99,36.0,35.98,36.0,9800.0,23.1798,23.1863,23.1734,23.1863,9800.0
2007-09-05 13:55:00,36.0,36.02,36.0,36.02,19000.0,23.1863,23.1991,23.1863,23.1991,19000.0
2007-09-05 14:00:00,36.02,36.06,35.99,36.0,43200.0,23.1991,23.2249,23.1798,23.1863,43200.0
2007-09-05 14:05:00,35.99,36.02,35.96,36.0,23000.0,23.1798,23.1991,23.1605,23.1863,23000.0
2007-09-05 14:10:00,36.0,36.01,35.96,35.98,16500.0,23.1863,23.1927,23.1605,23.1734,16500.0
2007-09-05 14:15:00,35.97,36.01,35.97,36.01,13700.0,23.1669,23.1927,23.1669,23.1927,13700.0
2007-09-05 14:20:00,36.01,36.01,35.97,35.99,18600.0,23.1927,23.1927,23.1669,23.1798,18600.0
2007-09-05 14:25:00,35.99,35.99,35.9,35.92,36600.0,23.1798,23.1798,23.1219,23.1347,36600.0
2007-09-05 14:30:00,35.92,35.94,35.9,35.91,16700.0,23.1347,23.1476,23.1219,23.1283,16700.0
2007-09-05 14:35:00,35.9,35.93,35.9,35.92,12200.0,23.1219,23.1412,23.1219,23.1347,12200.0
2007-09-05 14:40:00,35.92,35.95,35.92,35.94,25400.0,23.1347,23.1541,23.1347,23.1476,25400.0
2007-09-05 14:45:00,35.94,35.95,35.92,35.94,23900.0,23.1476,23.1541,23.1347,23.1476,23900.0
2007-09-05 14:50:00,35.94,35.99,35.91,35.99,23100.0,23.1476,23.1798,23.1283,23.1798,23100.0
2007-09-05 14:55:00,35.98,36.05,35.98,36.04,52900.0,23.1734,23.2185,23.1734,23.212,52900.0
2007-09-05 15:00:00,36.04,36.05,36.0,36.03,24900.0,23.212,23.2185,23.1863,23.2056,24900.0
2007-09-05 15:05:00,36.03,36.1,36.01,36.08,15100.0,23.2056,23.2507,23.1927,23.2378,15100.0
2007-09-05 15:10:00,36.08,36.09,36.01,36.03,19600.0,23.2378,23.2442,23.1927,23.2056,19600.0
2007-09-05 15:15:00,36.02,36.07,35.99,36.05,17800.0,23.1991,23.2313,23.1798,23.2185,17800.0
2007-09-05 15:20:00,36.04,36.05,35.96,36.01,26600.0,23.212,23.2185,23.1605,23.1927,26600.0
2007-09-05 15:25:00,36.01,36.01,35.96,35.98,23200.0,23.1927,23.1927,23.1605,23.1734,23200.0
2007-09-05 15:30:00,35.99,36.01,35.96,36.0,38900.0,23.1798,23.1927,23.1605,23.1863,38900.0
2007-09-05 15:35:00,36.01,36.02,36.0,36.0,34500.0,23.1927,23.1991,23.1863,23.1863,34500.0
2007-09-05 15:40:00,36.01,36.09,36.0,36.09,44800.0,23.1927,23.2442,23.1863,23.2442,44800.0
2007-09-05 15:45:00,36.1,36.18,36.09,36.17,59200.0,23.2507,23.3022,23.2442,23.2958,59200.0
2007-09-05 15:50:00,36.17,36.2,36.14,36.16,54300.0,23.2958,23.3151,23.2764,23.2893,54300.0
2007-09-05 15:55:00,36.17,36.18,36.08,36.12,72200.0,23.2958,23.3022,23.2378,23.2635,72200.0
2007-09-06 09:30:00,36.01,36.25,36.01,36.22,21900.0,23.1927,23.3473,23.1927,23.328,21900.0
2007-09-06 09:35:00,36.2,36.27,36.03,36.12,92400.0,23.3151,23.3602,23.2056,23.2635,92400.0
2007-09-06 09:40:00,36.12,36.21,36.04,36.17,57100.0,23.2635,23.3215,23.212,23.2958,57100.0
2007-09-06 09:45:00,36.17,36.18,36.12,36.14,9900.0,23.2958,23.3022,23.2635,23.2764,9900.0
2007-09-06 09:50:00,36.12,36.18,36.09,36.09,30500.0,23.2635,23.3022,23.2442,23.2442,30500.0
2007-09-06 09:55:00,36.09,36.17,36.08,36.15,20900.0,23.2442,23.2958,23.2378,23.2829,20900.0
2007-09-06 10:00:00,36.15,36.16,36.03,36.04,35200.0,23.2829,23.2893,23.2056,23.212,35200.0
2007-09-06 10:05:00,36.04,36.07,35.97,36.01,35800.0,23.212,23.2313,23.1669,23.1927,35800.0
2007-09-06 10:10:00,36.02,36.05,35.98,35.98,28800.0,23.1991,23.2185,23.1734,23.1734,28800.0
2007-09-06 10:15:00,35.98,35.98,35.84,35.89,39900.0,23.1734,23.1734,23.0832,23.1154,39900.0
2007-09-06 10:20:00,35.88,35.97,35.87,35.94,35800.0,23.109,23.1669,23.1025,23.1476,35800.0
2007-09-06 10:25:00,35.95,36.01,35.94,36.0,20400.0,23.1541,23.1927,23.1476,23.1863,20400.0
2007-09-06 10:30:00,36.02,36.15,36.02,36.14,26600.0,23.1991,23.2829,23.1991,23.2764,26600.0
2007-09-06 10:35:00,36.13,36.24,36.12,36.23,11700.0,23.27,23.3408,23.2635,23.3344,11700.0
2007-09-06 10:40:00,36.23,36.25,36.2,36.21,13000.0,23.3344,23.3473,23.3151,23.3215,13000.0
2007-09-06 10:45:00,36.2,36.21,36.16,36.17,4900.0,23.3151,23.3215,23.2893,23.2958,4900.0
2007-09-06 10:50:00,36.16,36.22,36.16,36.2,11600.0,23.2893,23.328,23.2893,23.3151,11600.0
2007-09-06 10:55:00,36.22,36.22,36.21,36.22,6700.0,23.328,23.328,23.3215,23.328,6700.0
2007-09-06 11:00:00,36.21,36.21,36.18,36.2,6000.0,23.3215,23.3215,23.3022,23.3151,6000.0
2007-09-06 11:05:00,36.2,36.21,36.16,36.18,10600.0,23.3151,23.3215,23.2893,23.3022,10600.0
2007-09-06 11:10:00,36.16,36.18,36.16,36.18,4200.0,23.2893,23.3022,23.2893,23.3022,4200.0
2007-09-06 11:15:00,36.18,36.21,36.16,36.21,11900.0,23.3022,23.3215,23.2893,23.3215,11900.0
2007-09-06 11:20:00,36.22,36.34,36.22,36.34,25600.0,23.328,23.4052,23.328,23.4052,25600.0
2007-09-06 11:25:00,36.33,36.36,36.31,36.32,12700.0,23.3988,23.4181,23.3859,23.3924,12700.0
2007-09-06 11:30:00,36.33,36.41,36.33,36.37,14400.0,23.3988,23.4503,23.3988,23.4246,14400.0
2007-09-06 11:35:00,36.38,36.41,36.33,36.34,14300.0,23.431,23.4503,23.3988,23.4052,14300.0
2007-09-06 11:40:00,36.34,36.37,36.32,36.35,7000.0,23.4052,23.4246,23.3924,23.4117,7000.0
2007-09-06 11:45:00,36.33,36.36,36.31,36.34,27900.0,23.3988,23.4181,23.3859,23.4052,27900.0
2007-09-06 11:50:00,36.33,36.36,36.32,36.32,19400.0,23.3988,23.4181,23.3924,23.3924,19400.0
2007-09-06 11:55:00,36.33,36.37,36.32,36.35,14100.0,23.3988,23.4246,23.3924,23.4117,14100.0
2007-09-06 12:00:00,36.35,36.36,36.29,36.29,15200.0,23.4117,23.4181,23.373,23.373,15200.0
2007-09-06 12:05:00,36.29,36.31,36.27,36.27,12800.0,23.373,23.3859,23.3602,23.3602,12800.0
2007-09-06 12:10:00,36.29,36.34,36.27,36.34,20900.0,23.373,23.4052,23.3602,23.4052,20900.0
2007-09-06 12:15:00,36.34,36.44,36.34,36.39,23000.0,23.4052,23.4696,23.4052,23.4374,23000.0
2007-09-06 12:20:00,36.39,36.41,36.31,36.34,14700.0,23.4374,23.4503,23.3859,23.4052,14700.0
2007-09-06 12:25:00,36.34,36.37,36.29,36.29,10500.0,23.4052,23.4246,23.373,23.373,10500.0
2007-09-06 12:30:00,36.31,36.32,36.26,36.28,8500.0,23.3859,23.3924,23.3537,23.3666,8500.0
2007-09-06 12:35:00,36.28,36.36,36.28,36.35,12200.0,23.3666,23.4181,23.3666,23.4117,12200.0
2007-09-06 12:40:00,36.37,36.37,36.33,36.33,14500.0,23.4246,23.4246,23.3988,23.3988,14500.0
2007-09-06 12:45:00,36.34,36.35,36.27,36.28,17700.0,23.4052,23.4117,23.3602,23.3666,17700.0
2007-09-06 12:50:00,36.29,36.37,36.29,36.36,10600.0,23.373,23.4246,23.373,23.4181,10600.0
2007-09-06 12:55:00,36.36,36.38,36.35,36.38,3100.0,23.4181,23.431,23.4117,23.431,3100.0
2007-09-06 13:00:00,36.4,36.47,36.39,36.43,8400.0,23.4439,23.489,23.4374,23.4632,8400.0
2007-09-06 13:05:00,36.45,36.45,36.36,36.38,10000.0,23.4761,23.4761,23.4181,23.431,10000.0
2007-09-06 13:10:00,36.37,36.37,36.29,36.31,11800.0,23.4246,23.4246,23.373,23.3859,11800.0
2007-09-06 13:15:00,36.31,36.36,36.31,36.35,4500.0,23.3859,23.4181,23.3859,23.4117,4500.0
2007-09-06 13:20:00,36.36,36.44,36.36,36.4,10900.0,23.4181,23.4696,23.4181,23.4439,10900.0
2007-09-06 13:25:00,36.39,36.42,36.39,36.42,4900.0,23.4374,23.4568,23.4374,23.4568,4900.0
2007-09-06 13:30:00,36.41,36.42,36.4,36.41,15200.0,23.4503,23.4568,23.4439,23.4503,15200.0
2007-09-06 13:35:00,36.42,36.44,36.38,36.39,13300.0,23.4568,23.4696,23.431,23.4374,13300.0
2007-09-06 13:40:00,36.39,36.43,36.39,36.42,7600.0,23.4374,23.4632,23.4374,23.4568,7600.0
2007-09-06 13:45:00,36.42,36.47,36.42,36.44,10800.0,23.4568,23.489,23.4568,23.4696,10800.0
2007-09-06 13:50:00,36.43,36.45,36.42,36.45,10100.0,23.4632,23.4761,23.4568,23.4761,10100.0
2007-09-06 13:55:00,36.44,36.5,36.43,36.5,16100.0,23.4696,23.5083,23.4632,23.5083,16100.0
2007-09-06 14:00:00,36.5,36.5,36.42,36.44,18400.0,23.5083,23.5083,23.4568,23.4696,18400.0
2007-09-06 14:05:00,36.43,36.47,36.43,36.46,8800.0,23.4632,23.489,23.4632,23.4825,8800.0
2007-09-06 14:10:00,36.45,36.51,36.44,36.44,22600.0,23.4761,23.5147,23.4696,23.4696,22600.0
2007-09-06 14:15:00,36.44,36.46,36.42,36.43,12400.0,23.4696,23.4825,23.4568,23.4632,12400.0
2007-09-06 14:20:00,36.42,36.43,36.4,36.42,9000.0,23.4568,23.4632,23.4439,23.4568,9000.0
2007-09-06 14:25:00,36.44,36.46,36.4,36.41,8800.0,23.4696,23.4825,23.4439,23.4503,8800.0
2007-09-06 14:30:00,36.4,36.43,36.38,36.42,10400.0,23.4439,23.4632,23.431,23.4568,10400.0
2007-09-06 14:35:00,36.42,36.45,36.42,36.45,5800.0,23.4568,23.4761,23.4568,23.4761,5800.0
2007-09-06 14:40:00,36.44,36.46,36.43,36.46,6300.0,23.4696,23.4825,23.4632,23.4825,6300.0
2007-09-06 14:45:00,36.44,36.47,36.44,36.44,8500.0,23.4696,23.489,23.4696,23.4696,8500.0
2007-09-06 14:50:00,36.44,36.44,36.39,36.43,7500.0,23.4696,23.4696,23.4374,23.4632,7500.0
2007-09-06 14:55:00,36.41,36.44,36.4,36.42,8000.0,23.4503,23.4696,23.4439,23.4568,8000.0
2007-09-06 15:00:00,36.43,36.49,36.43,36.48,22800.0,23.4632,23.5019,23.4632,23.4954,22800.0
2007-09-06 15:05:00,36.48,36.49,36.46,36.46,18000.0,23.4954,23.5019,23.4825,23.4825,18000.0
2007-09-06 15:10:00,36.45,36.45,36.42,36.44,12100.0,23.4761,23.4761,23.4568,23.4696,12100.0
2007-09-06 15:15:00,36.45,36.46,36.41,36.43,15100.0,23.4761,23.4825,23.4503,23.4632,15100.0
2007-09-06 15:20:00,36.44,36.44,36.39,36.41,14800.0,23.4696,23.4696,23.4374,23.4503,14800.0
2007-09-06 15:25:00,36.41,36.43,36.41,36.42,9200.0,23.4503,23.4632,23.4503,23.4568,9200.0
2007-09-06 15:30:00,36.42,36.48,36.41,36.46,21100.0,23.4568,23.4954,23.4503,23.4825,21100.0
2007-09-06 15:35:00,36.48,36.52,36.47,36.5,43800.0,23.4954,23.5212,23.489,23.5083,43800.0
2007-09-06 15:40:00,36.51,36.56,36.49,36.55,45600.0,23.5147,23.5469,23.5019,23.5405,45600.0
2007-09-06 15:45:00,36.55,36.57,36.53,36.55,38700.0,23.5405,23.5534,23.5276,23.5405,38700.0
2007-09-06 15:50:00,36.55,36.56,36.52,36.53,33900.0,23.5405,23.5469,23.5212,23.5276,33900.0
2007-09-06 15:55:00,36.53,36.56,36.51,36.55,31800.0,23.5276,23.5469,23.5147,23.5405,31800.0
2007-09-07 09:30:00,36.09,36.3,36.05,36.18,36800.0,23.2442,23.3795,23.2185,23.3022,36800.0
2007-09-07 09:35:00,36.18,36.32,36.15,36.2,25100.0,23.3022,23.3924,23.2829,23.3151,25100.0
2007-09-07 09:40:00,36.21,36.39,36.17,36.39,49200.0,23.3215,23.4374,23.2958,23.4374,49200.0
2007-09-07 09:45:00,36.38,36.4,36.24,36.31,37300.0,23.431,23.4439,23.3408,23.3859,37300.0
2007-09-07 09:50:00,36.3,36.36,36.26,36.34,20500.0,23.3795,23.4181,23.3537,23.4052,20500.0
2007-09-07 09:55:00,36.33,36.35,36.31,36.35,23900.0,23.3988,23.4117,23.3859,23.4117,23900.0
2007-09-07 10:00:00,36.34,36.38,36.32,36.38,41400.0,23.4052,23.431,23.3924,23.431,41400.0
2007-09-07 10:05:00,36.38,36.42,36.3,36.31,18600.0,23.431,23.4568,23.3795,23.3859,18600.0
2007-09-07 10:10:00,36.31,36.32,36.22,36.24,14200.0,23.3859,23.3924,23.328,23.3408,14200.0
2007-09-07 10:15:00,36.24,36.28,36.21,36.24,19700.0,23.3408,23.3666,23.3215,23.3408,19700.0
2007-09-07 10:20:00,36.25,36.29,36.25,36.29,13100.0,23.3473,23.373,23.3473,23.373,13100.0
2007-09-07 10:25:00,36.29,36.37,36.27,36.36,18000.0,23.373,23.4246,23.3602,23.4181,18000.0
2007-09-07 10:30:00,36.36,36.36,36.15,36.15,23300.0,23.4181,23.4181,23.2829,23.2829,23300.0
2007-09-07 10:35:00,36.15,36.16,36.11,36.11,11400.0,23.2829,23.2893,23.2571,23.2571,11400.0
2007-09-07 10:40:00,36.11,36.24,36.11,36.24,15500.0,23.2571,23.3408,23.2571,23.3408,15500.0
2007-09-07 10:45:00,36.23,36.26,36.17,36.25,94600.0,23.3344,23.3537,23.2958,23.3473,94600.0
2007-09-07 10:50:00,36.22,36.22,36.16,36.16,11700.0,23.328,23.328,23.2893,23.2893,11700.0
2007-09-07 10:55:00,36.16,36.2,36.16,36.18,10300.0,23.2893,23.3151,23.2893,23.3022,10300.0
2007-09-07 11:00:00,36.19,36.27,36.19,36.26,18400.0,23.3086,23.3602,23.3086,23.3537,18400.0
2007-09-07 11:05:00,36.26,36.26,36.18,36.23,14900.0,23.3537,23.3537,23.3022,23.3344,14900.0
2007-09-07 11:10:00,36.24,36.25,36.17,36.22,115700.0,23.3408,23.3473,23.2958,23.328,115700.0
2007-09-07 11:15:00,36.22,36.23,36.18,36.2,9600.0,23.328,23.3344,23.3022,23.3151,9600.0
2007-09-07 11:20:00,36.19,36.21,36.16,36.17,12200.0,23.3086,23.3215,23.2893,23.2958,12200.0
2007-09-07 11:25:00,36.16,36.17,36.15,36.15,10100.0,23.2893,23.2958,23.2829,23.2829,10100.0
2007-09-07 11:30:00,36.16,36.24,36.14,36.2,16000.0,23.2893,23.3408,23.2764,23.3151,16000.0
2007-09-07 11:35:00,36.21,36.31,36.21,36.31,15100.0,23.3215,23.3859,23.3215,23.3859,15100.0
2007-09-07 11:40:00,36.31,36.35,36.3,36.34,17900.0,23.3859,23.4117,23.3795,23.4052,17900.0
2007-09-07 11:45:00,36.34,36.37,36.33,36.37,12300.0,23.4052,23.4246,23.3988,23.4246,12300.0
2007-09-07 11:50:00,36.37,36.4,36.35,36.36,15300.0,23.4246,23.4439,23.4117,23.4181,15300.0
2007-09-07 11:55:00,36.37,36.45,36.36,36.44,19500.0,23.4246,23.4761,23.4181,23.4696,19500.0
2007-09-07 12:00:00,36.44,36.46,36.39,36.39,19100.0,23.4696,23.4825,23.4374,23.4374,19100.0
2007-09-07 12:05:00,36.39,36.39,36.34,36.36,8100.0,23.4374,23.4374,23.4052,23.4181,8100.0
2007-09-07 12:10:00,36.37,36.38,36.33,36.36,12200.0,23.4246,23.431,23.3988,23.4181,12200.0
2007-09-07 12:15:00,36.37,36.37,36.3,36.3,12400.0,23.4246,23.4246,23.3795,23.3795,12400.0
2007-09-07 12:20:00,36.3,36.39,36.29,36.37,20300.0,23.3795,23.4374,23.373,23.4246,20300.0
2007-09-07 12:25:00,36.37,36.42,36.33,36.42,14900.0,23.4246,23.4568,23.3988,23.4568,14900.0
2007-09-07 12:30:00,36.42,36.44,36.4,36.41,15800.0,23.4568,23.4696,23.4439,23.4503,15800.0
2007-09-07 12:35:00,36.4,36.41,36.34,36.36,12300.0,23.4439,23.4503,23.4052,23.4181,12300.0
2007-09-07 12:40:00,36.35,36.37,36.33,36.33,13800.0,23.4117,23.4246,23.3988,23.3988,13800.0
2007-09-07 12:45:00,36.32,36.32,36.21,36.25,16900.0,23.3924,23.3924,23.3215,23.3473,16900.0
2007-09-07 12:50:00,36.24,36.26,36.21,36.21,10000.0,23.3408,23.3537,23.3215,23.3215,10000.0
2007-09-07 12:55:00,36.22,36.26,36.2,36.25,12200.0,23.328,23.3537,23.3151,23.3473,12200.0
2007-09-07 13:00:00,36.25,36.3,36.25,36.29,17300.0,23.3473,23.3795,23.3473,23.373,17300.0
2007-09-07 13:05:00,36.3,36.38,36.29,36.37,16700.0,23.3795,23.431,23.373,23.4246,16700.0
2007-09-07 13:10:00,36.39,36.39,36.31,36.32,16300.0,23.4374,23.4374,23.3859,23.3924,16300.0
2007-09-07 13:15:00,36.32,36.34,36.28,36.29,17600.0,23.3924,23.4052,23.3666,23.373,17600.0
2007-09-07 13:20:00,36.3,36.31,36.25,36.27,15000.0,23.3795,23.3859,23.3473,23.3602,15000.0
2007-09-07 13:25:00,36.26,36.28,36.25,36.26,18800.0,23.3537,23.3666,23.3473,23.3537,18800.0
2007-09-07 13:30:00,36.27,36.34,36.27,36.33,12800.0,23.3602,23.4052,23.3602,23.3988,12800.0
2007-09-07 13:35:00,36.33,36.33,36.2,36.2,19600.0,23.3988,23.3988,23.3151,23.3151,19600.0
2007-09-07 13:40:00,36.2,36.23,36.18,36.18,20800.0,23.3151,23.3344,23.3022,23.3022,20800.0
2007-09-07 13:45:00,36.19,36.22,36.14,36.19,31600.0,23.3086,23.328,23.2764,23.3086,31600.0
2007-09-07 13:50:00,36.2,36.26,36.2,36.25,14000.0,23.3151,23.3537,23.3151,23.3473,14000.0
2007-09-07 13:55:00,36.25,36.26,36.24,36.25,17600.0,23.3473,23.3537,23.3408,23.3473,17600.0
2007-09-07 14:00:00,36.24,36.25,36.18,36.19,20500.0,23.3408,23.3473,23.3022,23.3086,20500.0
2007-09-07 14:05:00,36.19,36.2,36.18,36.18,17300.0,23.3086,23.3151,23.3022,23.3022,17300.0
2007-09-07 14:10:00,36.17,36.26,36.16,36.26,19800.0,23.2958,23.3537,23.2893,23.3537,19800.0
2007-09-07 14:15:00,36.26,36.27,36.21,36.25,38000.0,23.3537,23.3602,23.3215,23.3473,38000.0
2007-09-07 14:20:00,36.24,36.28,36.18,36.24,82100.0,23.3408,23.3666,23.3022,23.3408,82100.0
2007-09-07 14:25:00,36.23,36.26,36.19,36.24,22900.0,23.3344,23.3537,23.3086,23.3408,22900.0
2007-09-07 14:30:00,36.24,36.24,36.19,36.24,23400.0,23.3408,23.3408,23.3086,23.3408,23400.0
2007-09-07 14:35:00,36.24,36.29,36.23,36.28,16000.0,23.3408,23.373,23.3344,23.3666,16000.0
2007-09-07 14:40:00,36.28,36.29,36.28,36.28,5400.0,23.3666,23.373,23.3666,23.3666,5400.0
2007-09-07 14:45:00,36.29,36.29,36.18,36.18,14700.0,23.373,23.373,23.3022,23.3022,14700.0
2007-09-07 14:50:00,36.19,36.22,36.19,36.21,16500.0,23.3086,23.328,23.3086,23.3215,16500.0
2007-09-07 14:55:00,36.21,36.23,36.19,36.19,23900.0,23.3215,23.3344,23.3086,23.3086,23900.0
2007-09-07 15:00:00,36.19,36.27,36.19,36.27,19400.0,23.3086,23.3602,23.3086,23.3602,19400.0
2007-09-07 15:05:00,36.27,36.3,36.27,36.27,25300.0,23.3602,23.3795,23.3602,23.3602,25300.0
2007-09-07 15:10:00,36.28,36.32,36.27,36.31,12100.0,23.3666,23.3924,23.3602,23.3859,12100.0
2007-09-07 15:15:00,36.31,36.34,36.31,36.33,16300.0,23.3859,23.4052,23.3859,23.3988,16300.0
2007-09-07 15:20:00,36.33,36.33,36.25,36.25,40200.0,23.3988,23.3988,23.3473,23.3473,40200.0
2007-09-07 15:25:00,36.25,36.3,36.22,36.23,69000.0,23.3473,23.3795,23.328,23.3344,69000.0
2007-09-07 15:30:00,36.23,36.26,36.21,36.21,41800.0,23.3344,23.3537,23.3215,23.3215,41800.0
2007-09-07 15:35:00,36.21,36.25,36.21,36.22,29700.0,23.3215,23.3473,23.3215,23.328,29700.0
2007-09-07 15:40:00,36.22,36.26,36.18,36.24,62400.0,23.328,23.3537,23.3022,23.3408,62400.0
2007-09-07 15:45:00,36.24,36.34,36.23,36.29,41700.0,23.3408,23.4052,23.3344,23.373,41700.0
2007-09-07 15:50:00,36.29,36.33,36.22,36.32,40200.0,23.373,23.3988,23.328,23.3924,40200.0
2007-09-07 15:55:00,36.32,36.38,36.28,36.32,50000.0,23.3924,23.431,23.3666,23.3924,50000.0
2007-09-10 09:30:00,36.43,36.5,36.4,36.46,21400.0,23.4632,23.5083,23.4439,23.4825,21400.0
2007-09-10 09:35:00,36.47,36.5,36.35,36.45,36800.0,23.489,23.5083,23.4117,23.4761,36800.0
2007-09-10 09:40:00,36.42,36.47,36.39,36.42,17500.0,23.4568,23.489,23.4374,23.4568,17500.0
2007-09-10 09:45:00,36.43,36.45,36.39,36.45,12700.0,23.4632,23.4761,23.4374,23.4761,12700.0
2007-09-10 09:50:00,36.46,36.46,36.37,36.4,30000.0,23.4825,23.4825,23.4246,23.4439,30000.0
2007-09-10 09:55:00,36.4,36.46,36.4,36.44,19800.0,23.4439,23.4825,23.4439,23.4696,19800.0
2007-09-10 10:00:00,36.43,36.43,36.2,36.21,74300.0,23.4632,23.4632,23.3151,23.3215,74300.0
2007-09-10 10:05:00,36.21,36.21,36.16,36.2,23700.0,23.3215,23.3215,23.2893,23.3151,23700.0
2007-09-10 10:10:00,36.2,36.2,36.04,36.04,135400.0,23.3151,23.3151,23.212,23.212,135400.0
2007-09-10 10:15:00,36.06,36.06,35.99,35.99,10000.0,23.2249,23.2249,23.1798,23.1798,10000.0
2007-09-10 10:20:00,35.98,36.05,35.97,36.01,21300.0,23.1734,23.2185,23.1669,23.1927,21300.0
2007-09-10 10:25:00,36.0,36.0,35.79,35.83,49600.0,23.1863,23.1863,23.051,23.0768,49600.0
2007-09-10 10:30:00,35.83,35.93,35.8,35.89,32400.0,23.0768,23.1412,23.0574,23.1154,32400.0
2007-09-10 10:35:00,35.9,35.91,35.86,35.91,29300.0,23.1219,23.1283,23.0961,23.1283,29300.0
2007-09-10 10:40:00,35.92,35.94,35.87,35.9,32900.0,23.1347,23.1476,23.1025,23.1219,32900.0
2007-09-10 10:45:00,35.9,35.92,35.84,35.9,32300.0,23.1219,23.1347,23.0832,23.1219,32300.0
2007-09-10 10:50:00,35.9,35.92,35.87,35.9,21000.0,23.1219,23.1347,23.1025,23.1219,21000.0
2007-09-10 10:55:00,35.9,35.96,35.9,35.96,22200.0,23.1219,23.1605,23.1219,23.1605,22200.0
2007-09-10 11:00:00,35.97,36.0,35.96,35.99,23900.0,23.1669,23.1863,23.1605,23.1798,23900.0
2007-09-10 11:05:00,36.0,36.03,35.98,35.98,20500.0,23.1863,23.2056,23.1734,23.1734,20500.0
2007-09-10 11:10:00,35.98,36.0,35.88,35.89,31300.0,23.1734,23.1863,23.109,23.1154,31300.0
2007-09-10 11:15:00,35.89,35.91,35.83,35.88,21000.0,23.1154,23.1283,23.0768,23.109,21000.0
2007-09-10 11:20:00,35.88,35.89,35.86,35.87,10500.0,23.109,23.1154,23.0961,23.1025,10500.0
2007-09-10 11:25:00,35.87,35.9,35.86,35.89,9500.0,23.1025,23.1219,23.0961,23.1154,9500.0
2007-09-10 11:30:00,35.89,35.89,35.82,35.83,15600.0,23.1154,23.1154,23.0703,23.0768,15600.0
2007-09-10 11:35:00,35.8,35.83,35.76,35.8,21400.0,23.0574,23.0768,23.0317,23.0574,21400.0
2007-09-10 11:40:00,35.8,35.88,35.8,35.86,15600.0,23.0574,23.109,23.0574,23.0961,15600.0
2007-09-10 11:45:00,35.85,35.88,35.83,35.84,15400.0,23.0897,23.109,23.0768,23.0832,15400.0
2007-09-10 11:50:00,35.84,35.87,35.83,35.86,14400.0,23.0832,23.1025,23.0768,23.0961,14400.0
2007-09-10 11:55:00,35.86,35.9,35.83,35.9,27000.0,23.0961,23.1219,23.0768,23.1219,27000.0
2007-09-10 12:00:00,35.91,35.92,35.86,35.88,17500.0,23.1283,23.1347,23.0961,23.109,17500.0
2007-09-10 12:05:00,35.89,35.97,35.87,35.97,23300.0,23.1154,23.1669,23.1025,23.1669,23300.0
2007-09-10 12:10:00,35.96,35.99,35.93,35.96,16900.0,23.1605,23.1798,23.1412,23.1605,16900.0
2007-09-10 12:15:00,35.96,35.97,35.93,35.93,8900.0,23.1605,23.1669,23.1412,23.1412,8900.0
2007-09-10 12:20:00,35.94,36.06,35.94,36.05,11600.0,23.1476,23.2249,23.1476,23.2185,11600.0
2007-09-10 12:25:00,36.05,36.08,36.04,36.04,14500.0,23.2185,23.2378,23.212,23.212,14500.0
2007-09-10 12:30:00,36.04,36.06,36.0,36.0,9000.0,23.212,23.2249,23.1863,23.1863,9000.0
2007-09-10 12:35:00,36.01,36.03,35.96,35.99,8600.0,23.1927,23.2056,23.1605,23.1798,8600.0
2007-09-10 12:40:00,35.98,35.98,35.96,35.97,7700.0,23.1734,23.1734,23.1605,23.1669,7700.0
2007-09-10 12:45:00,35.98,35.99,35.97,35.98,13600.0,23.1734,23.1798,23.1669,23.1734,13600.0
2007-09-10 12:50:00,35.98,35.98,35.94,35.95,15000.0,23.1734,23.1734,23.1476,23.1541,15000.0
2007-09-10 12:55:00,35.96,36.01,35.96,36.01,5300.0,23.1605,23.1927,23.1605,23.1927,5300.0
2007-09-10 13:00:00,36.02,36.04,35.97,36.03,118900.0,23.1991,23.212,23.1669,23.2056,118900.0
2007-09-10 13:05:00,36.04,36.08,36.04,36.08,7100.0,23.212,23.2378,23.212,23.2378,7100.0
2007-09-10 13:10:00,36.07,36.07,36.03,36.07,6600.0,23.2313,23.2313,23.2056,23.2313,6600.0
2007-09-10 13:15:00,36.09,36.2,36.09,36.19,12900.0,23.2442,23.3151,23.2442,23.3086,12900.0
2007-09-10 13:20:00,36.2,36.22,36.19,36.19,9600.0,23.3151,23.328,23.3086,23.3086,9600.0
2007-09-10 13:25:00,36.18,36.2,36.16,36.2,7600.0,23.3022,23.3151,23.2893,23.3151,7600.0
2007-09-10 13:30:00,36.2,36.24,36.19,36.22,17200.0,23.3151,23.3408,23.3086,23.328,17200.0
2007-09-10 13:35:00,36.24,36.25,36.2,36.2,14600.0,23.3408,23.3473,23.3151,23.3151,14600.0
2007-09-10 13:40:00,36.2,36.21,36.19,36.19,3900.0,23.3151,23.3215,23.3086,23.3086,3900.0
2007-09-10 13:45:00,36.19,36.2,36.14,36.15,10200.0,23.3086,23.3151,23.2764,23.2829,10200.0
2007-09-10 13:50:00,36.16,36.17,36.13,36.17,12200.0,23.2893,23.2958,23.27,23.2958,12200.0
2007-09-10 13:55:00,36.16,36.16,36.12,36.12,10100.0,23.2893,23.2893,23.2635,23.2635,10100.0
2007-09-10 14:00:00,36.12,36.13,36.05,36.05,7900.0,23.2635,23.27,23.2185,23.2185,7900.0
2007-09-10 14:05:00,36.05,36.06,36.03,36.03,10300.0,23.2185,23.2249,23.2056,23.2056,10300.0
2007-09-10 14:10:00,36.04,36.12,36.03,36.12,7200.0,23.212,23.2635,23.2056,23.2635,7200.0
2007-09-10 14:15:00,36.13,36.16,36.1,36.13,12900.0,23.27,23.2893,23.2507,23.27,12900.0
2007-09-10 14:20:00,36.13,36.18,36.11,36.17,9000.0,23.27,23.3022,23.2571,23.2958,9000.0
2007-09-10 14:25:00,36.19,36.25,36.16,36.25,18400.0,23.3086,23.3473,23.2893,23.3473,18400.0
2007-09-10 14:30:00,36.25,36.32,36.23,36.32,17900.0,23.3473,23.3924,23.3344,23.3924,17900.0
2007-09-10 14:35:00,36.33,36.34,36.24,36.25,18800.0,23.3988,23.4052,23.3408,23.3473,18800.0
2007-09-10 14:40:00,36.25,36.26,36.19,36.2,8800.0,23.3473,23.3537,23.3086,23.3151,8800.0
2007-09-10 14:45:00,36.2,36.26,36.2,36.2,20300.0,23.3151,23.3537,23.3151,23.3151,20300.0
2007-09-10 14:50:00,36.19,36.19,36.1,36.11,17900.0,23.3086,23.3086,23.2507,23.2571,17900.0
2007-09-10 14:55:00,36.11,36.15,36.11,36.15,14800.0,23.2571,23.2829,23.2571,23.2829,14800.0
2007-09-10 15:00:00,36.14,36.15,36.11,36.13,24500.0,23.2764,23.2829,23.2571,23.27,24500.0
2007-09-10 15:05:00,36.13,36.25,36.13,36.24,50800.0,23.27,23.3473,23.27,23.3408,50800.0
2007-09-10 15:10:00,36.24,36.24,36.17,36.18,44000.0,23.3408,23.3408,23.2958,23.3022,44000.0
2007-09-10 15:15:00,36.18,36.22,36.18,36.19,32900.0,23.3022,23.328,23.3022,23.3086,32900.0
2007-09-10 15:20:00,36.19,36.24,36.18,36.21,41700.0,23.3086,23.3408,23.3022,23.3215,41700.0
2007-09-10 15:25:00,36.21,36.22,36.17,36.17,33900.0,23.3215,23.328,23.2958,23.2958,33900.0
2007-09-10 15:30:00,36.17,36.21,36.16,36.21,26600.0,23.2958,23.3215,23.2893,23.3215,26600.0
2007-09-10 15:35:00,36.21,36.24,36.2,36.23,25100.0,23.3215,23.3408,23.3151,23.3344,25100.0
2007-09-10 15:40:00,36.23,36.23,36.16,36.21,47600.0,23.3344,23.3344,23.2893,23.3215,47600.0
2007-09-10 15:45:00,36.21,36.25,36.15,36.17,54000.0,23.3215,23.3473,23.2829,23.2958,54000.0
2007-09-10 15:50:00,36.16,36.16,36.1,36.13,46600.0,23.2893,23.2893,23.2507,23.27,46600.0
2007-09-10 15:55:00,36.12,36.15,36.04,36.04,57500.0,23.2635,23.2829,23.212,23.212,57500.0
2007-09-11 09:30:00,36.2,36.27,36.1,36.15,40200.0,23.3151,23.3602,23.2507,23.2829,40200.0
2007-09-11 09:35:00,36.14,36.2,36.02,36.16,60200.0,23.2764,23.3151,23.1991,23.2893,60200.0
2007-09-11 09:40:00,36.16,36.2,36.12,36.15,53600.0,23.2893,23.3151,23.2635,23.2829,53600.0
2007-09-11 09:45:00,36.14,36.21,36.14,36.19,35300.0,23.2764,23.3215,23.2764,23.3086,35300.0
2007-09-11 09:50:00,36.18,36.2,36.16,36.17,27300.0,23.3022,23.3151,23.2893,23.2958,27300.0
2007-09-11 09:55:00,36.17,36.2,36.17,36.17,20600.0,23.2958,23.3151,23.2958,23.2958,20600.0
2007-09-11 10:00:00,36.17,36.18,36.1,36.17,44200.0,23.2958,23.3022,23.2507,23.2958,44200.0
2007-09-11 10:05:00,36.16,36.25,36.14,36.19,67400.0,23.2893,23.3473,23.2764,23.3086,67400.0
2007-09-11 10:10:00,36.18,36.24,36.18,36.2,24900.0,23.3022,23.3408,23.3022,23.3151,24900.0
2007-09-11 10:15:00,36.2,36.25,36.2,36.21,45000.0,23.3151,23.3473,23.3151,23.3215,45000.0
2007-09-11 10:20:00,36.22,36.24,36.21,36.23,28200.0,23.328,23.3408,23.3215,23.3344,28200.0
2007-09-11 10:25:00,36.22,36.3,36.22,36.28,27900.0,23.328,23.3795,23.328,23.3666,27900.0
2007-09-11 10:30:00,36.29,36.29,36.27,36.27,15800.0,23.373,23.373,23.3602,23.3602,15800.0
2007-09-11 10:35:00,36.28,36.32,36.28,36.32,15100.0,23.3666,23.3924,23.3666,23.3924,15100.0
2007-09-11 10:40:00,36.32,36.32,36.28,36.29,18000.0,23.3924,23.3924,23.3666,23.373,18000.0
2007-09-11 10:45:00,36.3,36.3,36.26,36.28,9200.0,23.3795,23.3795,23.3537,23.3666,9200.0
2007-09-11 10:50:00,36.28,36.28,36.26,36.26,14700.0,23.3666,23.3666,23.3537,23.3537,14700.0
2007-09-11 10:55:00,36.27,36.28,36.26,36.28,7400.0,23.3602,23.3666,23.3537,23.3666,7400.0
2007-09-11 11:00:00,36.27,36.28,36.22,36.23,17700.0,23.3602,23.3666,23.328,23.3344,17700.0
2007-09-11 11:05:00,36.24,36.24,36.19,36.2,18600.0,23.3408,23.3408,23.3086,23.3151,18600.0
2007-09-11 11:10:00,36.21,36.25,36.21,36.24,17200.0,23.3215,23.3473,23.3215,23.3408,17200.0
2007-09-11 11:15:00,36.25,36.26,36.19,36.2,28900.0,23.3473,23.3537,23.3086,23.3151,28900.0
2007-09-11 11:20:00,36.2,36.26,36.2,36.25,29100.0,23.3151,23.3537,23.3151,23.3473,29100.0
2007-09-11 11:25:00,36.25,36.29,36.22,36.29,40800.0,23.3473,23.373,23.328,23.373,40800.0
2007-09-11 11:30:00,36.3,36.31,36.29,36.29,24600.0,23.3795,23.3859,23.373,23.373,24600.0
2007-09-11 11:35:00,36.3,36.31,36.3,36.31,16700.0,23.3795,23.3859,23.3795,23.3859,16700.0
2007-09-11 11:40:00,36.31,36.31,36.28,36.28,18600.0,23.3859,23.3859,23.3666,23.3666,18600.0
2007-09-11 11:45:00,36.29,36.29,36.27,36.27,24600.0,23.373,23.373,23.3602,23.3602,24600.0
2007-09-11 11:50:00,36.27,36.29,36.24,36.24,20600.0,23.3602,23.373,23.3408,23.3408,20600.0
2007-09-11 11:55:00,36.25,36.25,36.24,36.24,26400.0,23.3473,23.3473,23.3408,23.3408,26400.0
2007-09-11 12:00:00,36.24,36.25,36.22,36.23,19200.0,23.3408,23.3473,23.328,23.3344,19200.0
2007-09-11 12:05:00,36.22,36.27,36.22,36.27,17100.0,23.328,23.3602,23.328,23.3602,17100.0
2007-09-11 12:10:00,36.27,36.28,36.27,36.27,16200.0,23.3602,23.3666,23.3602,23.3602,16200.0
2007-09-11 12:15:00,36.27,36.3,36.26,36.29,20000.0,23.3602,23.3795,23.3537,23.373,20000.0
2007-09-11 12:20:00,36.29,36.3,36.29,36.29,19500.0,23.373,23.3795,23.373,23.373,19500.0
2007-09-11 12:25:00,36.3,36.3,36.29,36.29,10900.0,23.3795,23.3795,23.373,23.373,10900.0
2007-09-11 12:30:00,36.29,36.3,36.25,36.28,12000.0,23.373,23.3795,23.3473,23.3666,12000.0
2007-09-11 12:35:00,36.28,36.32,36.27,36.32,17900.0,23.3666,23.3924,23.3602,23.3924,17900.0
2007-09-11 12:40:00,36.32,36.35,36.32,36.35,13100.0,23.3924,23.4117,23.3924,23.4117,13100.0
2007-09-11 12:45:00,36.35,36.36,36.34,36.36,9400.0,23.4117,23.4181,23.4052,23.4181,9400.0
2007-09-11 12:50:00,36.36,36.36,36.3,36.3,24700.0,23.4181,23.4181,23.3795,23.3795,24700.0
2007-09-11 12:55:00,36.3,36.32,36.29,36.31,23300.0,23.3795,23.3924,23.373,23.3859,23300.0
2007-09-11 13:00:00,36.31,36.31,36.27,36.3,15100.0,23.3859,23.3859,23.3602,23.3795,15100.0
2007-09-11 13:05:00,36.29,36.31,36.29,36.3,22500.0,23.373,23.3859,23.373,23.3795,22500.0
2007-09-11 13:10:00,36.31,36.31,36.3,36.3,13700.0,23.3859,23.3859,23.3795,23.3795,13700.0
2007-09-11 13:15:00,36.3,36.31,36.26,36.26,18200.0,23.3795,23.3859,23.3537,23.3537,18200.0
2007-09-11 13:20:00,36.26,36.29,36.25,36.27,8900.0,23.3537,23.373,23.3473,23.3602,8900.0
2007-09-11 13:25:00,36.27,36.32,36.27,36.32,17900.0,23.3602,23.3924,23.3602,23.3924,17900.0
2007-09-11 13:30:00,36.32,36.38,36.31,36.37,20400.0,23.3924,23.431,23.3859,23.4246,20400.0
2007-09-11 13:35:00,36.38,36.39,36.34,36.36,18700.0,23.431,23.4374,23.4052,23.4181,18700.0
2007-09-11 13:40:00,36.35,36.36,36.31,36.33,37700.0,23.4117,23.4181,23.3859,23.3988,37700.0
2007-09-11 13:45:00,36.32,36.41,36.32,36.41,35800.0,23.3924,23.4503,23.3924,23.4503,35800.0
2007-09-11 13:50:00,36.41,36.41,36.35,36.36,23300.0,23.4503,23.4503,23.4117,23.4181,23300.0
2007-09-11 13:55:00,36.36,36.37,36.33,36.36,24300.0,23.4181,23.4246,23.3988,23.4181,24300.0
2007-09-11 14:00:00,36.36,36.4,36.35,36.4,30300.0,23.4181,23.4439,23.4117,23.4439,30300.0
2007-09-11 14:05:00,36.39,36.45,36.37,36.45,24100.0,23.4374,23.4761,23.4246,23.4761,24100.0
2007-09-11 14:10:00,36.46,36.47,36.44,36.45,20500.0,23.4825,23.489,23.4696,23.4761,20500.0
2007-09-11 14:15:00,36.44,36.5,36.44,36.46,23700.0,23.4696,23.5083,23.4696,23.4825,23700.0
2007-09-11 14:20:00,36.45,36.45,36.42,36.44,8200.0,23.4761,23.4761,23.4568,23.4696,8200.0
2007-09-11 14:25:00,36.44,36.49,36.43,36.49,21100.0,23.4696,23.5019,23.4632,23.5019,21100.0
2007-09-11 14:30:00,36.49,36.49,36.48,36.49,14100.0,23.5019,23.5019,23.4954,23.5019,14100.0
2007-09-11 14:35:00,36.49,36.49,36.43,36.44,24000.0,23.5019,23.5019,23.4632,23.4696,24000.0
2007-09-11 14:40:00,36.44,36.46,36.43,36.45,8800.0,23.4696,23.4825,23.4632,23.4761,8800.0
2007-09-11 14:45:00,36.46,36.46,36.41,36.42,21600.0,23.4825,23.4825,23.4503,23.4568,21600.0
2007-09-11 14:50:00,36.43,36.44,36.39,36.41,18800.0,23.4632,23.4696,23.4374,23.4503,18800.0
2007-09-11 14:55:00,36.41,36.44,36.4,36.44,25300.0,23.4503,23.4696,23.4439,23.4696,25300.0
2007-09-11 15:00:00,36.43,36.45,36.41,36.42,26000.0,23.4632,23.4761,23.4503,23.4568,26000.0
2007-09-11 15:05:00,36.43,36.44,36.42,36.44,10200.0,23.4632,23.4696,23.4568,23.4696,10200.0
2007-09-11 15:10:00,36.43,36.46,36.4,36.45,35400.0,23.4632,23.4825,23.4439,23.4761,35400.0
2007-09-11 15:15:00,36.45,36.47,36.44,36.46,44400.0,23.4761,23.489,23.4696,23.4825,44400.0
2007-09-11 15:20:00,36.46,36.47,36.42,36.42,43200.0,23.4825,23.489,23.4568,23.4568,43200.0
2007-09-11 15:25:00,36.41,36.43,36.39,36.39,29400.0,23.4503,23.4632,23.4374,23.4374,29400.0
2007-09-11 15:30:00,36.4,36.42,36.39,36.4,41600.0,23.4439,23.4568,23.4374,23.4439,41600.0
2007-09-11 15:35:00,36.4,36.4,36.34,36.36,49800.0,23.4439,23.4439,23.4052,23.4181,49800.0
2007-09-11 15:40:00,36.36,36.36,36.26,36.26,36500.0,23.4181,23.4181,23.3537,23.3537,36500.0
2007-09-11 15:45:00,36.26,36.27,36.23,36.24,51800.0,23.3537,23.3602,23.3344,23.3408,51800.0
2007-09-11 15:50:00,36.24,36.31,36.24,36.29,86400.0,23.3408,23.3859,23.3408,23.373,86400.0
2007-09-11 15:55:00,36.3,36.33,36.29,36.31,117100.0,23.3795,23.3988,23.373,23.3859,117100.0
2007-09-12 09:30:00,36.13,36.2,35.99,36.11,41100.0,23.27,23.3151,23.1798,23.2571,41100.0
2007-09-12 09:35:00,36.11,36.34,36.11,36.25,40700.0,23.2571,23.4052,23.2571,23.3473,40700.0
2007-09-12 09:40:00,36.23,36.28,36.21,36.26,22000.0,23.3344,23.3666,23.3215,23.3537,22000.0
2007-09-12 09:45:00,36.27,36.33,36.25,36.26,34400.0,23.3602,23.3988,23.3473,23.3537,34400.0
2007-09-12 09:50:00,36.27,36.32,36.2,36.2,29700.0,23.3602,23.3924,23.3151,23.3151,29700.0
2007-09-12 09:55:00,36.19,36.3,36.14,36.26,62800.0,23.3086,23.3795,23.2764,23.3537,62800.0
2007-09-12 10:00:00,36.27,36.27,36.16,36.21,60500.0,23.3602,23.3602,23.2893,23.3215,60500.0
2007-09-12 10:05:00,36.21,36.27,36.17,36.21,39500.0,23.3215,23.3602,23.2958,23.3215,39500.0
2007-09-12 10:10:00,36.19,36.32,36.19,36.28,35200.0,23.3086,23.3924,23.3086,23.3666,35200.0
2007-09-12 10:15:00,36.28,36.28,36.23,36.25,18500.0,23.3666,23.3666,23.3344,23.3473,18500.0
2007-09-12 10:20:00,36.26,36.28,36.23,36.28,21000.0,23.3537,23.3666,23.3344,23.3666,21000.0
2007-09-12 10:25:00,36.26,36.37,36.26,36.34,19500.0,23.3537,23.4246,23.3537,23.4052,19500.0
2007-09-12 10:30:00,36.33,36.37,36.29,36.32,17500.0,23.3988,23.4246,23.373,23.3924,17500.0
2007-09-12 10:35:00,36.32,36.32,36.26,36.3,21500.0,23.3924,23.3924,23.3537,23.3795,21500.0
2007-09-12 10:40:00,36.32,36.39,36.32,36.38,19800.0,23.3924,23.4374,23.3924,23.431,19800.0
2007-09-12 10:45:00,36.38,36.38,36.35,36.36,15800.0,23.431,23.431,23.4117,23.4181,15800.0
2007-09-12 10:50:00,36.37,36.38,36.33,36.34,14500.0,23.4246,23.431,23.3988,23.4052,14500.0
2007-09-12 10:55:00,36.34,36.37,36.33,36.34,27800.0,23.4052,23.4246,23.3988,23.4052,27800.0
2007-09-12 11:00:00,36.35,36.39,36.32,36.35,18800.0,23.4117,23.4374,23.3924,23.4117,18800.0
2007-09-12 11:05:00,36.36,36.39,36.35,36.37,12000.0,23.4181,23.4374,23.4117,23.4246,12000.0
2007-09-12 11:10:00,36.37,36.4,36.36,36.37,9300.0,23.4246,23.4439,23.4181,23.4246,9300.0
2007-09-12 11:15:00,36.37,36.48,36.37,36.47,21000.0,23.4246,23.4954,23.4246,23.489,21000.0
2007-09-12 11:20:00,36.48,36.5,36.44,36.44,15600.0,23.4954,23.5083,23.4696,23.4696,15600.0
2007-09-12 11:25:00,36.46,36.47,36.4,36.4,12000.0,23.4825,23.489,23.4439,23.4439,12000.0
2007-09-12 11:30:00,36.41,36.41,36.38,36.38,8900.0,23.4503,23.4503,23.431,23.431,8900.0
2007-09-12 11:35:00,36.38,36.39,36.32,36.32,11100.0,23.431,23.4374,23.3924,23.3924,11100.0
2007-09-12 11:40:00,36.33,36.33,36.3,36.32,9300.0,23.3988,23.3988,23.3795,23.3924,9300.0
2007-09-12 11:45:00,36.32,36.36,36.27,36.3,17800.0,23.3924,23.4181,23.3602,23.3795,17800.0
2007-09-12 11:50:00,36.3,36.35,36.29,36.35,16900.0,23.3795,23.4117,23.373,23.4117,16900.0
2007-09-12 11:55:00,36.34,36.35,36.3,36.3,15400.0,23.4052,23.4117,23.3795,23.3795,15400.0
2007-09-12 12:00:00,36.3,36.31,36.29,36.29,11600.0,23.3795,23.3859,23.373,23.373,11600.0
2007-09-12 12:05:00,36.3,36.36,36.29,36.31,20000.0,23.3795,23.4181,23.373,23.3859,20000.0
2007-09-12 12:10:00,36.31,36.34,36.3,36.33,11000.0,23.3859,23.4052,23.3795,23.3988,11000.0
2007-09-12 12:15:00,36.35,36.36,36.34,36.35,13000.0,23.4117,23.4181,23.4052,23.4117,13000.0
2007-09-12 12:20:00,36.33,36.33,36.29,36.29,25700.0,23.3988,23.3988,23.373,23.373,25700.0
2007-09-12 12:25:00,36.29,36.31,36.29,36.29,17200.0,23.373,23.3859,23.373,23.373,17200.0
2007-09-12 12:30:00,36.29,36.3,36.25,36.3,20400.0,23.373,23.3795,23.3473,23.3795,20400.0
2007-09-12 12:35:00,36.3,36.32,36.29,36.32,12000.0,23.3795,23.3924,23.373,23.3924,12000.0
2007-09-12 12:40:00,36.32,36.34,36.26,36.34,19500.0,23.3924,23.4052,23.3537,23.4052,19500.0
2007-09-12 12:45:00,36.34,36.39,36.33,36.39,12900.0,23.4052,23.4374,23.3988,23.4374,12900.0
2007-09-12 12:50:00,36.39,36.39,36.34,36.35,21300.0,23.4374,23.4374,23.4052,23.4117,21300.0
2007-09-12 12:55:00,36.35,36.36,36.34,36.35,10000.0,23.4117,23.4181,23.4052,23.4117,10000.0
2007-09-12 13:00:00,36.37,36.37,36.35,36.37,17000.0,23.4246,23.4246,23.4117,23.4246,17000.0
2007-09-12 13:05:00,36.36,36.36,36.28,36.3,29800.0,23.4181,23.4181,23.3666,23.3795,29800.0
2007-09-12 13:10:00,36.3,36.34,36.3,36.33,23400.0,23.3795,23.4052,23.3795,23.3988,23400.0
2007-09-12 13:15:00,36.34,36.36,36.33,36.35,15400.0,23.4052,23.4181,23.3988,23.4117,15400.0
2007-09-12 13:20:00,36.35,36.37,36.35,36.37,6100.0,23.4117,23.4246,23.4117,23.4246,6100.0
2007-09-12 13:25:00,36.36,36.37,36.36,36.36,8100.0,23.4181,23.4246,23.4181,23.4181,8100.0
2007-09-12 13:30:00,36.36,36.37,36.36,36.37,11500.0,23.4181,23.4246,23.4181,23.4246,11500.0
2007-09-12 13:35:00,36.36,36.4,36.36,36.4,19600.0,23.4181,23.4439,23.4181,23.4439,19600.0
2007-09-12 13:40:00,36.4,36.41,36.39,36.39,20100.0,23.4439,23.4503,23.4374,23.4374,20100.0
2007-09-12 13:45:00,36.4,36.41,36.38,36.38,14600.0,23.4439,23.4503,23.431,23.431,14600.0
2007-09-12 13:50:00,36.38,36.45,36.37,36.44,18600.0,23.431,23.4761,23.4246,23.4696,18600.0
2007-09-12 13:55:00,36.45,36.45,36.44,36.44,11800.0,23.4761,23.4761,23.4696,23.4696,11800.0
2007-09-12 14:00:00,36.45,36.45,36.39,36.39,12100.0,23.4761,23.4761,23.4374,23.4374,12100.0
2007-09-12 14:05:00,36.4,36.42,36.37,36.42,18000.0,23.4439,23.4568,23.4246,23.4568,18000.0
2007-09-12 14:10:00,36.42,36.45,36.41,36.43,27400.0,23.4568,23.4761,23.4503,23.4632,27400.0
2007-09-12 14:15:00,36.42,36.42,36.39,36.41,13100.0,23.4568,23.4568,23.4374,23.4503,13100.0
2007-09-12 14:20:00,36.42,36.42,36.41,36.41,7500.0,23.4568,23.4568,23.4503,23.4503,7500.0
2007-09-12 14:25:00,36.41,36.42,36.37,36.37,23100.0,23.4503,23.4568,23.4246,23.4246,23100.0
2007-09-12 14:30:00,36.37,36.38,36.35,36.37,14800.0,23.4246,23.431,23.4117,23.4246,14800.0
2007-09-12 14:35:00,36.37,36.39,36.29,36.31,23100.0,23.4246,23.4374,23.373,23.3859,23100.0
2007-09-12 14:40:00,36.31,36.37,36.31,36.31,19500.0,23.3859,23.4246,23.3859,23.3859,19500.0
2007-09-12 14:45:00,36.32,36.33,36.28,36.3,17800.0,23.3924,23.3988,23.3666,23.3795,17800.0
2007-09-12 14:50:00,36.29,36.3,36.26,36.27,22400.0,23.373,23.3795,23.3537,23.3602,22400.0
2007-09-12 14:55:00,36.27,36.33,36.27,36.33,22600.0,23.3602,23.3988,23.3602,23.3988,22600.0
2007-09-12 15:00:00,36.33,36.35,36.31,36.32,20500.0,23.3988,23.4117,23.3859,23.3924,20500.0
2007-09-12 15:05:00,36.32,36.33,36.21,36.23,21900.0,23.3924,23.3988,23.3215,23.3344,21900.0
2007-09-12 15:10:00,36.22,36.25,36.22,36.24,19700.0,23.328,23.3473,23.328,23.3408,19700.0
2007-09-12 15:15:00,36.24,36.27,36.23,36.26,23900.0,23.3408,23.3602,23.3344,23.3537,23900.0
2007-09-12 15:20:00,36.26,36.29,36.26,36.29,21100.0,23.3537,23.373,23.3537,23.373,21100.0
2007-09-12 15:25:00,36.29,36.3,36.25,36.27,27900.0,23.373,23.3795,23.3473,23.3602,27900.0
2007-09-12 15:30:00,36.27,36.28,36.2,36.27,29700.0,23.3602,23.3666,23.3151,23.3602,29700.0
2007-09-12 15:35:00,36.26,36.27,36.2,36.22,23200.0,23.3537,23.3602,23.3151,23.328,23200.0
2007-09-12 15:40:00,36.22,36.27,36.21,36.24,18200.0,23.328,23.3602,23.3215,23.3408,18200.0
2007-09-12 15:45:00,36.24,36.29,36.22,36.27,29700.0,23.3408,23.373,23.328,23.3602,29700.0
2007-09-12 15:50:00,36.29,36.29,36.22,36.26,48300.0,23.373,23.373,23.328,23.3537,48300.0
2007-09-12 15:55:00,36.27,36.3,36.25,36.27,71800.0,23.3602,23.3795,23.3473,23.3602,71800.0
2007-09-13 09:30:00,36.43,36.5,36.4,36.4,34800.0,23.4632,23.5083,23.4439,23.4439,34800.0
2007-09-13 09:35:00,36.37,36.37,36.23,36.28,20200.0,23.4246,23.4246,23.3344,23.3666,20200.0
2007-09-13 09:40:00,36.26,36.34,36.24,36.25,13000.0,23.3537,23.4052,23.3408,23.3473,13000.0
2007-09-13 09:45:00,36.24,36.28,36.22,36.26,21500.0,23.3408,23.3666,23.328,23.3537,21500.0
2007-09-13 09:50:00,36.26,36.31,36.25,36.3,7100.0,23.3537,23.3859,23.3473,23.3795,7100.0
2007-09-13 09:55:00,36.31,36.39,36.3,36.33,10600.0,23.3859,23.4374,23.3795,23.3988,10600.0
2007-09-13 10:00:00,36.34,36.39,36.32,36.32,12500.0,23.4052,23.4374,23.3924,23.3924,12500.0
2007-09-13 10:05:00,36.3,36.33,36.25,36.25,18400.0,23.3795,23.3988,23.3473,23.3473,18400.0
2007-09-13 10:10:00,36.27,36.33,36.25,36.3,15700.0,23.3602,23.3988,23.3473,23.3795,15700.0
2007-09-13 10:15:00,36.31,36.39,36.31,36.38,14900.0,23.3859,23.4374,23.3859,23.431,14900.0
2007-09-13 10:20:00,36.38,36.4,36.33,36.4,32200.0,23.431,23.4439,23.3988,23.4439,32200.0
2007-09-13 10:25:00,36.4,36.45,36.38,36.42,36100.0,23.4439,23.4761,23.431,23.4568,36100.0
2007-09-13 10:30:00,36.41,36.45,36.37,36.41,33200.0,23.4503,23.4761,23.4246,23.4503,33200.0
2007-09-13 10:35:00,36.4,36.42,36.39,36.4,9300.0,23.4439,23.4568,23.4374,23.4439,9300.0
2007-09-13 10:40:00,36.4,36.41,36.39,36.39,1800.0,23.4439,23.4503,23.4374,23.4374,1800.0
2007-09-13 10:45:00,36.4,36.42,36.39,36.39,16100.0,23.4439,23.4568,23.4374,23.4374,16100.0
2007-09-13 10:50:00,36.38,36.38,36.35,36.37,6000.0,23.431,23.431,23.4117,23.4246,6000.0
2007-09-13 10:55:00,36.37,36.39,36.35,36.37,22400.0,23.4246,23.4374,23.4117,23.4246,22400.0
2007-09-13 11:00:00,36.36,36.41,36.35,36.35,15400.0,23.4181,23.4503,23.4117,23.4117,15400.0
2007-09-13 11:05:00,36.35,36.35,36.3,36.31,17500.0,23.4117,23.4117,23.3795,23.3859,17500.0
2007-09-13 11:10:00,36.32,36.34,36.3,36.34,11900.0,23.3924,23.4052,23.3795,23.4052,11900.0
2007-09-13 11:15:00,36.35,36.39,36.35,36.39,7000.0,23.4117,23.4374,23.4117,23.4374,7000.0
2007-09-13 11:20:00,36.39,36.42,36.39,36.42,6500.0,23.4374,23.4568,23.4374,23.4568,6500.0
2007-09-13 11:25:00,36.41,36.42,36.41,36.42,10400.0,23.4503,23.4568,23.4503,23.4568,10400.0
2007-09-13 11:30:00,36.42,36.42,36.38,36.38,8100.0,23.4568,23.4568,23.431,23.431,8100.0
2007-09-13 11:35:00,36.37,36.37,36.32,36.34,8100.0,23.4246,23.4246,23.3924,23.4052,8100.0
2007-09-13 11:40:00,36.34,36.35,36.34,36.34,1300.0,23.4052,23.4117,23.4052,23.4052,1300.0
2007-09-13 11:45:00,36.35,36.36,36.34,36.34,14200.0,23.4117,23.4181,23.4052,23.4052,14200.0
2007-09-13 11:50:00,36.34,36.37,36.34,36.37,10700.0,23.4052,23.4246,23.4052,23.4246,10700.0
2007-09-13 11:55:00,36.38,36.43,36.38,36.42,17000.0,23.431,23.4632,23.431,23.4568,17000.0
2007-09-13 12:00:00,36.42,36.43,36.39,36.39,8800.0,23.4568,23.4632,23.4374,23.4374,8800.0
2007-09-13 12:05:00,36.39,36.4,36.37,36.37,10400.0,23.4374,23.4439,23.4246,23.4246,10400.0
2007-09-13 12:10:00,36.36,36.36,36.32,36.33,23700.0,23.4181,23.4181,23.3924,23.3988,23700.0
2007-09-13 12:15:00,36.34,36.37,36.34,36.34,11300.0,23.4052,23.4246,23.4052,23.4052,11300.0
2007-09-13 12:20:00,36.34,36.39,36.34,36.38,14100.0,23.4052,23.4374,23.4052,23.431,14100.0
2007-09-13 12:25:00,36.38,36.39,36.38,36.39,5900.0,23.431,23.4374,23.431,23.4374,5900.0
2007-09-13 12:30:00,36.38,36.38,36.36,36.37,3200.0,23.431,23.431,23.4181,23.4246,3200.0
2007-09-13 12:35:00,36.37,36.38,36.36,36.37,8500.0,23.4246,23.431,23.4181,23.4246,8500.0
2007-09-13 12:40:00,36.38,36.39,36.37,36.37,2600.0,23.431,23.4374,23.4246,23.4246,2600.0
2007-09-13 12:45:00,36.37,36.37,36.37,36.37,7700.0,23.4246,23.4246,23.4246,23.4246,7700.0
2007-09-13 12:50:00,36.37,36.38,36.37,36.38,6100.0,23.4246,23.431,23.4246,23.431,6100.0
2007-09-13 12:55:00,36.37,36.38,36.37,36.38,6400.0,23.4246,23.431,23.4246,23.431,6400.0
2007-09-13 13:00:00,36.38,36.4,36.37,36.4,14300.0,23.431,23.4439,23.4246,23.4439,14300.0
2007-09-13 13:05:00,36.39,36.43,36.39,36.42,14100.0,23.4374,23.4632,23.4374,23.4568,14100.0
2007-09-13 13:10:00,36.43,36.43,36.42,36.42,2600.0,23.4632,23.4632,23.4568,23.4568,2600.0
2007-09-13 13:15:00,36.43,36.45,36.42,36.45,14100.0,23.4632,23.4761,23.4568,23.4761,14100.0
2007-09-13 13:20:00,36.44,36.5,36.44,36.5,11700.0,23.4696,23.5083,23.4696,23.5083,11700.0
2007-09-13 13:25:00,36.5,36.5,36.49,36.49,9000.0,23.5083,23.5083,23.5019,23.5019,9000.0
2007-09-13 13:30:00,36.5,36.5,36.46,36.47,20900.0,23.5083,23.5083,23.4825,23.489,20900.0
2007-09-13 13:35:00,36.47,36.47,36.43,36.43,7600.0,23.489,23.489,23.4632,23.4632,7600.0
2007-09-13 13:40:00,36.42,36.44,36.41,36.42,10000.0,23.4568,23.4696,23.4503,23.4568,10000.0
2007-09-13 13:45:00,36.42,36.42,36.41,36.41,5000.0,23.4568,23.4568,23.4503,23.4503,5000.0
2007-09-13 13:50:00,36.42,36.42,36.41,36.41,8300.0,23.4568,23.4568,23.4503,23.4503,8300.0
2007-09-13 13:55:00,36.41,36.42,36.39,36.4,14000.0,23.4503,23.4568,23.4374,23.4439,14000.0
2007-09-13 14:00:00,36.39,36.4,36.39,36.39,6300.0,23.4374,23.4439,23.4374,23.4374,6300.0
2007-09-13 14:05:00,36.39,36.4,36.39,36.39,9800.0,23.4374,23.4439,23.4374,23.4374,9800.0
2007-09-13 14:10:00,36.4,36.43,36.39,36.41,21200.0,23.4439,23.4632,23.4374,23.4503,21200.0
2007-09-13 14:15:00,36.4,36.4,36.35,36.35,19900.0,23.4439,23.4439,23.4117,23.4117,19900.0
2007-09-13 14:20:00,36.35,36.39,36.34,36.37,17700.0,23.4117,23.4374,23.4052,23.4246,17700.0
2007-09-13 14:25:00,36.38,36.42,36.37,36.37,17500.0,23.431,23.4568,23.4246,23.4246,17500.0
2007-09-13 14:30:00,36.37,36.4,36.37,36.4,13700.0,23.4246,23.4439,23.4246,23.4439,13700.0
2007-09-13 14:35:00,36.4,36.41,36.39,36.4,13800.0,23.4439,23.4503,23.4374,23.4439,13800.0
2007-09-13 14:40:00,36.4,36.42,36.39,36.42,7300.0,23.4439,23.4568,23.4374,23.4568,7300.0
2007-09-13 14:45:00,36.43,36.45,36.43,36.43,5600.0,23.4632,23.4761,23.4632,23.4632,5600.0
2007-09-13 14:50:00,36.43,36.44,36.43,36.43,6100.0,23.4632,23.4696,23.4632,23.4632,6100.0
2007-09-13 14:55:00,36.44,36.44,36.41,36.42,22200.0,23.4696,23.4696,23.4503,23.4568,22200.0
2007-09-13 15:00:00,36.43,36.5,36.42,36.45,18200.0,23.4632,23.5083,23.4568,23.4761,18200.0
2007-09-13 15:05:00,36.45,36.47,36.44,36.45,20000.0,23.4761,23.489,23.4696,23.4761,20000.0
2007-09-13 15:10:00,36.46,36.49,36.42,36.43,27100.0,23.4825,23.5019,23.4568,23.4632,27100.0
2007-09-13 15:15:00,36.43,36.43,36.38,36.4,20100.0,23.4632,23.4632,23.431,23.4439,20100.0
2007-09-13 15:20:00,36.4,36.45,36.39,36.44,24500.0,23.4439,23.4761,23.4374,23.4696,24500.0
2007-09-13 15:25:00,36.45,36.46,36.44,36.46,19000.0,23.4761,23.4825,23.4696,23.4825,19000.0
2007-09-13 15:30:00,36.45,36.46,36.44,36.45,16800.0,23.4761,23.4825,23.4696,23.4761,16800.0
2007-09-13 15:35:00,36.45,36.46,36.38,36.4,71400.0,23.4761,23.4825,23.431,23.4439,71400.0
2007-09-13 15:40:00,36.39,36.4,36.37,36.38,24600.0,23.4374,23.4439,23.4246,23.431,24600.0
2007-09-13 15:45:00,36.38,36.4,36.34,36.35,48900.0,23.431,23.4439,23.4052,23.4117,48900.0
2007-09-13 15:50:00,36.35,36.39,36.34,36.35,41000.0,23.4117,23.4374,23.4052,23.4117,41000.0
2007-09-13 15:55:00,36.35,36.38,36.32,36.38,18800.0,23.4117,23.431,23.3924,23.431,18800.0
2007-09-14 09:30:00,36.23,36.3,36.06,36.25,52900.0,23.3344,23.3795,23.2249,23.3473,52900.0
2007-09-14 09:35:00,36.25,36.39,36.24,36.37,51800.0,23.3473,23.4374,23.3408,23.4246,51800.0
2007-09-14 09:40:00,36.38,36.42,36.28,36.42,15800.0,23.431,23.4568,23.3666,23.4568,15800.0
2007-09-14 09:45:00,36.45,36.45,36.27,36.32,48500.0,23.4761,23.4761,23.3602,23.3924,48500.0
2007-09-14 09:50:00,36.28,36.38,36.26,36.3,24300.0,23.3666,23.431,23.3537,23.3795,24300.0
2007-09-14 09:55:00,36.3,36.34,36.23,36.29,23200.0,23.3795,23.4052,23.3344,23.373,23200.0
2007-09-14 10:00:00,36.34,36.45,36.28,36.4,30200.0,23.4052,23.4761,23.3666,23.4439,30200.0
2007-09-14 10:05:00,36.4,36.42,36.35,36.4,44700.0,23.4439,23.4568,23.4117,23.4439,44700.0
2007-09-14 10:10:00,36.4,36.41,36.3,36.38,33300.0,23.4439,23.4503,23.3795,23.431,33300.0
2007-09-14 10:15:00,36.38,36.46,36.35,36.42,23100.0,23.431,23.4825,23.4117,23.4568,23100.0
2007-09-14 10:20:00,36.43,36.48,36.43,36.48,26300.0,23.4632,23.4954,23.4632,23.4954,26300.0
2007-09-14 10:25:00,36.49,36.58,36.48,36.57,24300.0,23.5019,23.5598,23.4954,23.5534,24300.0
2007-09-14 10:30:00,36.58,36.59,36.54,36.55,16800.0,23.5598,23.5663,23.5341,23.5405,16800.0
2007-09-14 10:35:00,36.54,36.57,36.5,36.5,26900.0,23.5341,23.5534,23.5083,23.5083,26900.0
2007-09-14 10:40:00,36.5,36.52,36.46,36.49,12000.0,23.5083,23.5212,23.4825,23.5019,12000.0
2007-09-14 10:45:00,36.47,36.56,36.47,36.54,21200.0,23.489,23.5469,23.489,23.5341,21200.0
2007-09-14 10:50:00,36.53,36.53,36.44,36.45,21800.0,23.5276,23.5276,23.4696,23.4761,21800.0
2007-09-14 10:55:00,36.45,36.45,36.42,36.44,7200.0,23.4761,23.4761,23.4568,23.4696,7200.0
2007-09-14 11:00:00,36.45,36.46,36.44,36.46,8400.0,23.4761,23.4825,23.4696,23.4825,8400.0
2007-09-14 11:05:00,36.45,36.5,36.44,36.44,29400.0,23.4761,23.5083,23.4696,23.4696,29400.0
2007-09-14 11:10:00,36.42,36.43,36.31,36.35,12900.0,23.4568,23.4632,23.3859,23.4117,12900.0
2007-09-14 11:15:00,36.35,36.36,36.3,36.34,9000.0,23.4117,23.4181,23.3795,23.4052,9000.0
2007-09-14 11:20:00,36.33,36.34,36.3,36.31,10700.0,23.3988,23.4052,23.3795,23.3859,10700.0
2007-09-14 11:25:00,36.32,36.33,36.3,36.33,17200.0,23.3924,23.3988,23.3795,23.3988,17200.0
2007-09-14 11:30:00,36.32,36.32,36.29,36.29,10100.0,23.3924,23.3924,23.373,23.373,10100.0
2007-09-14 11:35:00,36.3,36.3,36.29,36.3,6400.0,23.3795,23.3795,23.373,23.3795,6400.0
2007-09-14 11:40:00,36.3,36.36,36.27,36.35,22500.0,23.3795,23.4181,23.3602,23.4117,22500.0
2007-09-14 11:45:00,36.35,36.36,36.31,36.32,10200.0,23.4117,23.4181,23.3859,23.3924,10200.0
2007-09-14 11:50:00,36.33,36.35,36.32,36.35,6200.0,23.3988,23.4117,23.3924,23.4117,6200.0
2007-09-14 11:55:00,36.36,36.38,36.35,36.37,11800.0,23.4181,23.431,23.4117,23.4246,11800.0
2007-09-14 12:00:00,36.37,36.4,36.37,36.39,11700.0,23.4246,23.4439,23.4246,23.4374,11700.0
2007-09-14 12:05:00,36.39,36.4,36.39,36.4,4700.0,23.4374,23.4439,23.4374,23.4439,4700.0
2007-09-14 12:10:00,36.39,36.4,36.37,36.37,11500.0,23.4374,23.4439,23.4246,23.4246,11500.0
2007-09-14 12:15:00,36.38,36.38,36.32,36.32,7600.0,23.431,23.431,23.3924,23.3924,7600.0
2007-09-14 12:20:00,36.32,36.33,36.32,36.33,4500.0,23.3924,23.3988,23.3924,23.3988,4500.0
2007-09-14 12:25:00,36.33,36.33,36.32,36.32,5700.0,23.3988,23.3988,23.3924,23.3924,5700.0
2007-09-14 12:30:00,36.32,36.33,36.32,36.32,8700.0,23.3924,23.3988,23.3924,23.3924,8700.0
2007-09-14 12:35:00,36.32,36.33,36.32,36.33,4600.0,23.3924,23.3988,23.3924,23.3988,4600.0
2007-09-14 12:40:00,36.32,36.35,36.32,36.34,13500.0,23.3924,23.4117,23.3924,23.4052,13500.0
2007-09-14 12:45:00,36.34,36.34,36.29,36.29,15000.0,23.4052,23.4052,23.373,23.373,15000.0
2007-09-14 12:50:00,36.3,36.3,36.27,36.28,15800.0,23.3795,23.3795,23.3602,23.3666,15800.0
2007-09-14 12:55:00,36.28,36.3,36.26,36.28,19100.0,23.3666,23.3795,23.3537,23.3666,19100.0
2007-09-14 13:00:00,36.28,36.29,36.25,36.26,9600.0,23.3666,23.373,23.3473,23.3537,9600.0
2007-09-14 13:05:00,36.26,36.27,36.2,36.2,27500.0,23.3537,23.3602,23.3151,23.3151,27500.0
2007-09-14 13:10:00,36.19,36.3,36.19,36.28,31700.0,23.3086,23.3795,23.3086,23.3666,31700.0
2007-09-14 13:15:00,36.29,36.3,36.22,36.22,16300.0,23.373,23.3795,23.328,23.328,16300.0
2007-09-14 13:20:00,36.24,36.28,36.23,36.27,20000.0,23.3408,23.3666,23.3344,23.3602,20000.0
2007-09-14 13:25:00,36.26,36.29,36.23,36.25,18800.0,23.3537,23.373,23.3344,23.3473,18800.0
2007-09-14 13:30:00,36.27,36.27,36.22,36.23,9200.0,23.3602,23.3602,23.328,23.3344,9200.0
2007-09-14 13:35:00,36.23,36.24,36.18,36.2,14500.0,23.3344,23.3408,23.3022,23.3151,14500.0
2007-09-14 13:40:00,36.2,36.21,36.17,36.18,14500.0,23.3151,23.3215,23.2958,23.3022,14500.0
2007-09-14 13:45:00,36.17,36.18,36.08,36.16,24800.0,23.2958,23.3022,23.2378,23.2893,24800.0
2007-09-14 13:50:00,36.16,36.19,36.13,36.15,27800.0,23.2893,23.3086,23.27,23.2829,27800.0
2007-09-14 13:55:00,36.15,36.16,36.14,36.14,12500.0,23.2829,23.2893,23.2764,23.2764,12500.0
2007-09-14 14:00:00,36.15,36.16,36.12,36.12,20200.0,23.2829,23.2893,23.2635,23.2635,20200.0
2007-09-14 14:05:00,36.12,36.12,36.06,36.07,15900.0,23.2635,23.2635,23.2249,23.2313,15900.0
2007-09-14 14:10:00,36.06,36.07,36.0,36.02,17400.0,23.2249,23.2313,23.1863,23.1991,17400.0
2007-09-14 14:15:00,36.02,36.1,35.97,36.08,35000.0,23.1991,23.2507,23.1669,23.2378,35000.0
2007-09-14 14:20:00,36.09,36.09,36.08,36.09,6600.0,23.2442,23.2442,23.2378,23.2442,6600.0
2007-09-14 14:25:00,36.09,36.1,36.08,36.09,11500.0,23.2442,23.2507,23.2378,23.2442,11500.0
2007-09-14 14:30:00,36.1,36.14,36.09,36.13,7100.0,23.2507,23.2764,23.2442,23.27,7100.0
2007-09-14 14:35:00,36.14,36.14,36.13,36.14,16800.0,23.2764,23.2764,23.27,23.2764,16800.0
2007-09-14 14:40:00,36.14,36.16,36.09,36.1,26700.0,23.2764,23.2893,23.2442,23.2507,26700.0
2007-09-14 14:45:00,36.1,36.12,36.1,36.11,7700.0,23.2507,23.2635,23.2507,23.2571,7700.0
2007-09-14 14:50:00,36.12,36.12,36.1,36.1,19600.0,23.2635,23.2635,23.2507,23.2507,19600.0
2007-09-14 14:55:00,36.09,36.11,36.03,36.1,26600.0,23.2442,23.2571,23.2056,23.2507,26600.0
2007-09-14 15:00:00,36.1,36.13,36.07,36.13,18900.0,23.2507,23.27,23.2313,23.27,18900.0
2007-09-14 15:05:00,36.13,36.14,36.09,36.12,14600.0,23.27,23.2764,23.2442,23.2635,14600.0
2007-09-14 15:10:00,36.13,36.13,36.09,36.11,9300.0,23.27,23.27,23.2442,23.2571,9300.0
2007-09-14 15:15:00,36.11,36.12,36.11,36.12,15700.0,23.2571,23.2635,23.2571,23.2635,15700.0
2007-09-14 15:20:00,36.11,36.16,36.11,36.16,47400.0,23.2571,23.2893,23.2571,23.2893,47400.0
2007-09-14 15:25:00,36.17,36.18,36.13,36.17,26100.0,23.2958,23.3022,23.27,23.2958,26100.0
2007-09-14 15:30:00,36.16,36.22,36.15,36.18,57000.0,23.2893,23.328,23.2829,23.3022,57000.0
2007-09-14 15:35:00,36.18,36.18,36.16,36.18,11700.0,23.3022,23.3022,23.2893,23.3022,11700.0
2007-09-14 15:40:00,36.19,36.24,36.19,36.21,46100.0,23.3086,23.3408,23.3086,23.3215,46100.0
2007-09-14 15:45:00,36.22,36.28,36.22,36.23,36800.0,23.328,23.3666,23.328,23.3344,36800.0
2007-09-14 15:50:00,36.25,36.26,36.2,36.21,50100.0,23.3473,23.3537,23.3151,23.3215,50100.0
2007-09-14 15:55:00,36.21,36.24,36.14,36.17,45500.0,23.3215,23.3408,23.2764,23.2958,45500.0
2007-09-17 09:30:00,35.98,36.11,35.98,36.09,26700.0,23.1734,23.2571,23.1734,23.2442,26700.0
2007-09-17 09:35:00,36.11,36.15,35.95,35.98,33300.0,23.2571,23.2829,23.1541,23.1734,33300.0
2007-09-17 09:40:00,35.95,36.01,35.89,35.89,38100.0,23.1541,23.1927,23.1154,23.1154,38100.0
2007-09-17 09:45:00,35.89,35.95,35.87,35.93,19200.0,23.1154,23.1541,23.1025,23.1412,19200.0
2007-09-17 09:50:00,35.93,35.93,35.81,35.88,26100.0,23.1412,23.1412,23.0639,23.109,26100.0
2007-09-17 09:55:00,35.89,35.9,35.82,35.85,10500.0,23.1154,23.1219,23.0703,23.0897,10500.0
2007-09-17 10:00:00,35.84,35.89,35.84,35.85,18500.0,23.0832,23.1154,23.0832,23.0897,18500.0
2007-09-17 10:05:00,35.86,35.9,35.78,35.79,24800.0,23.0961,23.1219,23.0446,23.051,24800.0
2007-09-17 10:10:00,35.78,35.86,35.78,35.83,24700.0,23.0446,23.0961,23.0446,23.0768,24700.0
2007-09-17 10:15:00,35.83,35.96,35.83,35.88,13800.0,23.0768,23.1605,23.0768,23.109,13800.0
2007-09-17 10:20:00,35.88,35.9,35.87,35.89,9400.0,23.109,23.1219,23.1025,23.1154,9400.0
2007-09-17 10:25:00,35.89,35.9,35.85,35.87,13000.0,23.1154,23.1219,23.0897,23.1025,13000.0
2007-09-17 10:30:00,35.86,35.86,35.81,35.81,11100.0,23.0961,23.0961,23.0639,23.0639,11100.0
2007-09-17 10:35:00,35.81,35.84,35.78,35.83,9100.0,23.0639,23.0832,23.0446,23.0768,9100.0
2007-09-17 10:40:00,35.83,35.85,35.83,35.84,7500.0,23.0768,23.0897,23.0768,23.0832,7500.0
2007-09-17 10:45:00,35.84,35.84,35.83,35.83,7500.0,23.0832,23.0832,23.0768,23.0768,7500.0
2007-09-17 10:50:00,35.83,35.83,35.77,35.79,13600.0,23.0768,23.0768,23.0381,23.051,13600.0
2007-09-17 10:55:00,35.79,35.81,35.78,35.8,7800.0,23.051,23.0639,23.0446,23.0574,7800.0
2007-09-17 11:00:00,35.8,35.84,35.8,35.84,6900.0,23.0574,23.0832,23.0574,23.0832,6900.0
2007-09-17 11:05:00,35.85,35.88,35.85,35.88,4600.0,23.0897,23.109,23.0897,23.109,4600.0
2007-09-17 11:10:00,35.88,35.88,35.87,35.87,5900.0,23.109,23.109,23.1025,23.1025,5900.0
2007-09-17 11:15:00,35.87,35.88,35.87,35.87,7000.0,23.1025,23.109,23.1025,23.1025,7000.0
2007-09-17 11:20:00,35.87,35.88,35.87,35.87,11100.0,23.1025,23.109,23.1025,23.1025,11100.0
2007-09-17 11:25:00,35.88,35.88,35.87,35.87,4500.0,23.109,23.109,23.1025,23.1025,4500.0
2007-09-17 11:30:00,35.87,35.87,35.83,35.84,12800.0,23.1025,23.1025,23.0768,23.0832,12800.0
2007-09-17 11:35:00,35.84,35.87,35.84,35.86,9700.0,23.0832,23.1025,23.0832,23.0961,9700.0
2007-09-17 11:40:00,35.86,35.87,35.86,35.86,3500.0,23.0961,23.1025,23.0961,23.0961,3500.0
2007-09-17 11:45:00,35.87,35.87,35.86,35.87,7800.0,23.1025,23.1025,23.0961,23.1025,7800.0
2007-09-17 11:50:00,35.86,35.88,35.86,35.87,9000.0,23.0961,23.109,23.0961,23.1025,9000.0
2007-09-17 11:55:00,35.87,35.89,35.87,35.89,8700.0,23.1025,23.1154,23.1025,23.1154,8700.0
2007-09-17 12:00:00,35.88,35.89,35.88,35.89,4500.0,23.109,23.1154,23.109,23.1154,4500.0
2007-09-17 12:05:00,35.89,35.89,35.88,35.89,6800.0,23.1154,23.1154,23.109,23.1154,6800.0
2007-09-17 12:10:00,35.9,35.92,35.89,35.92,6500.0,23.1219,23.1347,23.1154,23.1347,6500.0
2007-09-17 12:15:00,35.92,35.96,35.92,35.94,5300.0,23.1347,23.1605,23.1347,23.1476,5300.0
2007-09-17 12:20:00,35.94,35.95,35.94,35.94,2800.0,23.1476,23.1541,23.1476,23.1476,2800.0
2007-09-17 12:25:00,35.94,35.97,35.94,35.97,3700.0,23.1476,23.1669,23.1476,23.1669,3700.0
2007-09-17 12:30:00,35.98,35.98,35.97,35.98,2900.0,23.1734,23.1734,23.1669,23.1734,2900.0
2007-09-17 12:35:00,35.98,36.03,35.98,36.03,8600.0,23.1734,23.2056,23.1734,23.2056,8600.0
2007-09-17 12:40:00,36.04,36.05,36.03,36.04,2900.0,23.212,23.2185,23.2056,23.212,2900.0
2007-09-17 12:45:00,36.05,36.09,36.04,36.09,12300.0,23.2185,23.2442,23.212,23.2442,12300.0
2007-09-17 12:50:00,36.09,36.12,36.07,36.12,18100.0,23.2442,23.2635,23.2313,23.2635,18100.0
2007-09-17 12:55:00,36.12,36.17,36.12,36.16,16300.0,23.2635,23.2958,23.2635,23.2893,16300.0
2007-09-17 13:00:00,36.17,36.19,36.17,36.19,10900.0,23.2958,23.3086,23.2958,23.3086,10900.0
2007-09-17 13:05:00,36.19,36.19,36.15,36.15,7600.0,23.3086,23.3086,23.2829,23.2829,7600.0
2007-09-17 13:10:00,36.15,36.18,36.14,36.17,5100.0,23.2829,23.3022,23.2764,23.2958,5100.0
2007-09-17 13:15:00,36.18,36.2,36.17,36.2,3300.0,23.3022,23.3151,23.2958,23.3151,3300.0
2007-09-17 13:20:00,36.19,36.2,36.19,36.2,5800.0,23.3086,23.3151,23.3086,23.3151,5800.0
2007-09-17 13:25:00,36.2,36.2,36.19,36.2,4900.0,23.3151,23.3151,23.3086,23.3151,4900.0
2007-09-17 13:30:00,36.19,36.2,36.19,36.2,16500.0,23.3086,23.3151,23.3086,23.3151,16500.0
2007-09-17 13:35:00,36.19,36.2,36.19,36.19,8200.0,23.3086,23.3151,23.3086,23.3086,8200.0
2007-09-17 13:40:00,36.2,36.21,36.19,36.21,7100.0,23.3151,23.3215,23.3086,23.3215,7100.0
2007-09-17 13:45:00,36.21,36.25,36.21,36.24,11500.0,23.3215,23.3473,23.3215,23.3408,11500.0
2007-09-17 13:50:00,36.24,36.25,36.23,36.23,11000.0,23.3408,23.3473,23.3344,23.3344,11000.0
2007-09-17 13:55:00,36.24,36.24,36.19,36.19,15000.0,23.3408,23.3408,23.3086,23.3086,15000.0
2007-09-17 14:00:00,36.19,36.19,36.17,36.18,5400.0,23.3086,23.3086,23.2958,23.3022,5400.0
2007-09-17 14:05:00,36.18,36.18,36.14,36.16,12000.0,23.3022,23.3022,23.2764,23.2893,12000.0
2007-09-17 14:10:00,36.16,36.17,36.16,36.17,6000.0,23.2893,23.2958,23.2893,23.2958,6000.0
2007-09-17 14:15:00,36.16,36.17,36.12,36.13,8300.0,23.2893,23.2958,23.2635,23.27,8300.0
2007-09-17 14:20:00,36.12,36.14,36.11,36.14,13700.0,23.2635,23.2764,23.2571,23.2764,13700.0
2007-09-17 14:25:00,36.14,36.2,36.13,36.2,19000.0,23.2764,23.3151,23.27,23.3151,19000.0
2007-09-17 14:30:00,36.2,36.23,36.19,36.2,18500.0,23.3151,23.3344,23.3086,23.3151,18500.0
2007-09-17 14:35:00,36.19,36.21,36.17,36.17,7700.0,23.3086,23.3215,23.2958,23.2958,7700.0
2007-09-17 14:40:00,36.18,36.19,36.13,36.14,11200.0,23.3022,23.3086,23.27,23.2764,11200.0
2007-09-17 14:45:00,36.13,36.14,36.07,36.08,15400.0,23.27,23.2764,23.2313,23.2378,15400.0
2007-09-17 14:50:00,36.07,36.07,36.04,36.04,9000.0,23.2313,23.2313,23.212,23.212,9000.0
2007-09-17 14:55:00,36.05,36.05,35.98,35.99,24400.0,23.2185,23.2185,23.1734,23.1798,24400.0
2007-09-17 15:00:00,35.99,36.0,35.97,36.0,12300.0,23.1798,23.1863,23.1669,23.1863,12300.0
2007-09-17 15:05:00,35.99,36.02,35.99,36.02,8500.0,23.1798,23.1991,23.1798,23.1991,8500.0
2007-09-17 15:10:00,36.03,36.12,36.03,36.12,15900.0,23.2056,23.2635,23.2056,23.2635,15900.0
2007-09-17 15:15:00,36.11,36.14,36.1,36.14,26200.0,23.2571,23.2764,23.2507,23.2764,26200.0
2007-09-17 15:20:00,36.14,36.14,36.08,36.1,18200.0,23.2764,23.2764,23.2378,23.2507,18200.0
2007-09-17 15:25:00,36.1,36.11,36.06,36.06,17300.0,23.2507,23.2571,23.2249,23.2249,17300.0
2007-09-17 15:30:00,36.06,36.07,36.05,36.07,16000.0,23.2249,23.2313,23.2185,23.2313,16000.0
2007-09-17 15:35:00,36.07,36.07,36.0,36.0,19700.0,23.2313,23.2313,23.1863,23.1863,19700.0
2007-09-17 15:40:00,36.01,36.02,35.99,36.01,13000.0,23.1927,23.1991,23.1798,23.1927,13000.0
2007-09-17 15:45:00,36.01,36.03,36.01,36.02,19000.0,23.1927,23.2056,23.1927,23.1991,19000.0
2007-09-17 15:50:00,36.02,36.07,36.02,36.05,13100.0,23.1991,23.2313,23.1991,23.2185,13100.0
2007-09-17 15:55:00,36.04,36.06,36.02,36.02,20600.0,23.212,23.2249,23.1991,23.1991,20600.0
2007-09-18 09:30:00,36.14,36.2,36.14,36.19,15500.0,23.2764,23.3151,23.2764,23.3086,15500.0
2007-09-18 09:35:00,36.18,36.21,36.15,36.16,11600.0,23.3022,23.3215,23.2829,23.2893,11600.0
2007-09-18 09:40:00,36.16,36.27,36.16,36.27,13300.0,23.2893,23.3602,23.2893,23.3602,13300.0
2007-09-18 09:45:00,36.27,36.29,36.27,36.27,5900.0,23.3602,23.373,23.3602,23.3602,5900.0
2007-09-18 09:50:00,36.27,36.28,36.18,36.21,30700.0,23.3602,23.3666,23.3022,23.3215,30700.0
2007-09-18 09:55:00,36.21,36.24,36.19,36.21,7200.0,23.3215,23.3408,23.3086,23.3215,7200.0
2007-09-18 10:00:00,36.2,36.27,36.2,36.27,10000.0,23.3151,23.3602,23.3151,23.3602,10000.0
2007-09-18 10:05:00,36.28,36.34,36.28,36.34,14300.0,23.3666,23.4052,23.3666,23.4052,14300.0
2007-09-18 10:10:00,36.35,36.37,36.31,36.36,36500.0,23.4117,23.4246,23.3859,23.4181,36500.0
2007-09-18 10:15:00,36.37,36.41,36.37,36.41,2300.0,23.4246,23.4503,23.4246,23.4503,2300.0
2007-09-18 10:20:00,36.41,36.45,36.41,36.42,14100.0,23.4503,23.4761,23.4503,23.4568,14100.0
2007-09-18 10:25:00,36.42,36.48,36.41,36.48,4400.0,23.4568,23.4954,23.4503,23.4954,4400.0
2007-09-18 10:30:00,36.49,36.5,36.47,36.48,9800.0,23.5019,23.5083,23.489,23.4954,9800.0
2007-09-18 10:35:00,36.49,36.49,36.44,36.44,16500.0,23.5019,23.5019,23.4696,23.4696,16500.0
2007-09-18 10:40:00,36.44,36.47,36.44,36.47,5400.0,23.4696,23.489,23.4696,23.489,5400.0
2007-09-18 10:45:00,36.46,36.48,36.46,36.48,4600.0,23.4825,23.4954,23.4825,23.4954,4600.0
2007-09-18 10:50:00,36.47,36.49,36.47,36.49,5600.0,23.489,23.5019,23.489,23.5019,5600.0
2007-09-18 10:55:00,36.49,36.56,36.49,36.55,14900.0,23.5019,23.5469,23.5019,23.5405,14900.0
2007-09-18 11:00:00,36.56,36.61,36.5,36.61,28100.0,23.5469,23.5791,23.5083,23.5791,28100.0
2007-09-18 11:05:00,36.62,36.64,36.6,36.62,11400.0,23.5856,23.5985,23.5727,23.5856,11400.0
2007-09-18 11:10:00,36.63,36.66,36.6,36.65,10900.0,23.592,23.6113,23.5727,23.6049,10900.0
2007-09-18 11:15:00,36.66,36.74,36.65,36.74,20200.0,23.6113,23.6629,23.6049,23.6629,20200.0
2007-09-18 11:20:00,36.73,36.73,36.66,36.69,11800.0,23.6564,23.6564,23.6113,23.6307,11800.0
2007-09-18 11:25:00,36.69,36.72,36.68,36.7,6900.0,23.6307,23.65,23.6242,23.6371,6900.0
2007-09-18 11:30:00,36.69,36.72,36.67,36.67,11000.0,23.6307,23.65,23.6178,23.6178,11000.0
2007-09-18 11:35:00,36.67,36.69,36.64,36.65,11600.0,23.6178,23.6307,23.5985,23.6049,11600.0
2007-09-18 11:40:00,36.65,36.67,36.64,36.64,8500.0,23.6049,23.6178,23.5985,23.5985,8500.0
2007-09-18 11:45:00,36.65,36.72,36.65,36.71,4900.0,23.6049,23.65,23.6049,23.6435,4900.0
2007-09-18 11:50:00,36.71,36.73,36.71,36.72,5300.0,23.6435,23.6564,23.6435,23.65,5300.0
2007-09-18 11:55:00,36.72,36.73,36.72,36.73,5400.0,23.65,23.6564,23.65,23.6564,5400.0
2007-09-18 12:00:00,36.73,36.73,36.72,36.72,4400.0,23.6564,23.6564,23.65,23.65,4400.0
2007-09-18 12:05:00,36.73,36.73,36.67,36.7,20600.0,23.6564,23.6564,23.6178,23.6371,20600.0
2007-09-18 12:10:00,36.68,36.69,36.68,36.69,4600.0,23.6242,23.6307,23.6242,23.6307,4600.0
2007-09-18 12:15:00,36.68,36.7,36.68,36.7,8200.0,23.6242,23.6371,23.6242,23.6371,8200.0
2007-09-18 12:20:00,36.7,36.73,36.7,36.72,4300.0,23.6371,23.6564,23.6371,23.65,4300.0
2007-09-18 12:25:00,36.72,36.73,36.72,36.72,10100.0,23.65,23.6564,23.65,23.65,10100.0
2007-09-18 12:30:00,36.73,36.73,36.71,36.73,13000.0,23.6564,23.6564,23.6435,23.6564,13000.0
2007-09-18 12:35:00,36.73,36.79,36.73,36.74,18800.0,23.6564,23.6951,23.6564,23.6629,18800.0
2007-09-18 12:40:00,36.74,36.74,36.69,36.73,9500.0,23.6629,23.6629,23.6307,23.6564,9500.0
2007-09-18 12:45:00,36.74,36.74,36.72,36.73,3400.0,23.6629,23.6629,23.65,23.6564,3400.0
2007-09-18 12:50:00,36.74,36.75,36.73,36.75,5100.0,23.6629,23.6693,23.6564,23.6693,5100.0
2007-09-18 12:55:00,36.76,36.77,36.74,36.74,8800.0,23.6757,23.6822,23.6629,23.6629,8800.0
2007-09-18 13:00:00,36.74,36.75,36.72,36.73,10500.0,23.6629,23.6693,23.65,23.6564,10500.0
2007-09-18 13:05:00,36.73,36.74,36.67,36.67,12200.0,23.6564,23.6629,23.6178,23.6178,12200.0
2007-09-18 13:10:00,36.67,36.69,36.67,36.68,6700.0,23.6178,23.6307,23.6178,23.6242,6700.0
2007-09-18 13:15:00,36.67,36.73,36.67,36.73,10000.0,23.6178,23.6564,23.6178,23.6564,10000.0
2007-09-18 13:20:00,36.72,36.73,36.71,36.72,12400.0,23.65,23.6564,23.6435,23.65,12400.0
2007-09-18 13:25:00,36.71,36.73,36.71,36.72,6500.0,23.6435,23.6564,23.6435,23.65,6500.0
2007-09-18 13:30:00,36.73,36.73,36.72,36.73,9200.0,23.6564,23.6564,23.65,23.6564,9200.0
2007-09-18 13:35:00,36.72,36.73,36.71,36.71,10100.0,23.65,23.6564,23.6435,23.6435,10100.0
2007-09-18 13:40:00,36.71,36.75,36.71,36.73,7800.0,23.6435,23.6693,23.6435,23.6564,7800.0
2007-09-18 13:45:00,36.73,36.74,36.7,36.72,10300.0,23.6564,23.6629,23.6371,23.65,10300.0
2007-09-18 13:50:00,36.7,36.71,36.68,36.71,6900.0,23.6371,23.6435,23.6242,23.6435,6900.0
2007-09-18 13:55:00,36.7,36.71,36.7,36.7,5700.0,23.6371,23.6435,23.6371,23.6371,5700.0
2007-09-18 14:00:00,36.71,36.73,36.71,36.72,7900.0,23.6435,23.6564,23.6435,23.65,7900.0
2007-09-18 14:05:00,36.73,36.73,36.61,36.62,20400.0,23.6564,23.6564,23.5791,23.5856,20400.0
2007-09-18 14:10:00,36.62,36.64,36.56,36.56,19100.0,23.5856,23.5985,23.5469,23.5469,19100.0
2007-09-18 14:15:00,36.57,37.08,36.57,36.91,143800.0,23.5534,23.8818,23.5534,23.7724,143800.0
2007-09-18 14:20:00,36.89,37.08,36.77,36.91,41500.0,23.7595,23.8818,23.6822,23.7724,41500.0
2007-09-18 14:25:00,36.93,37.0,36.85,36.93,37600.0,23.7852,23.8303,23.7337,23.7852,37600.0
2007-09-18 14:30:00,36.95,37.15,36.95,37.15,35800.0,23.7981,23.9269,23.7981,23.9269,35800.0
2007-09-18 14:35:00,37.16,37.37,37.14,37.37,42700.0,23.9334,24.0686,23.9205,24.0686,42700.0
2007-09-18 14:40:00,37.38,37.4,37.24,37.29,37400.0,24.0751,24.0879,23.9849,24.0171,37400.0
2007-09-18 14:45:00,37.29,37.3,37.18,37.18,53600.0,24.0171,24.0235,23.9463,23.9463,53600.0
2007-09-18 14:50:00,37.19,37.21,37.12,37.12,18200.0,23.9527,23.9656,23.9076,23.9076,18200.0
2007-09-18 14:55:00,37.13,37.13,37.1,37.12,36400.0,23.9141,23.9141,23.8947,23.9076,36400.0
2007-09-18 15:00:00,37.12,37.12,37.06,37.09,22100.0,23.9076,23.9076,23.869,23.8883,22100.0
2007-09-18 15:05:00,37.1,37.2,37.1,37.19,27200.0,23.8947,23.9591,23.8947,23.9527,27200.0
2007-09-18 15:10:00,37.19,37.22,37.17,37.2,44100.0,23.9527,23.972,23.9398,23.9591,44100.0
2007-09-18 15:15:00,37.2,37.2,37.17,37.2,26500.0,23.9591,23.9591,23.9398,23.9591,26500.0
2007-09-18 15:20:00,37.2,37.2,37.18,37.2,34700.0,23.9591,23.9591,23.9463,23.9591,34700.0
2007-09-18 15:25:00,37.19,37.2,37.18,37.19,36100.0,23.9527,23.9591,23.9463,23.9527,36100.0
2007-09-18 15:30:00,37.2,37.2,37.19,37.2,44500.0,23.9591,23.9591,23.9527,23.9591,44500.0
2007-09-18 15:35:00,37.2,37.21,37.19,37.2,69600.0,23.9591,23.9656,23.9527,23.9591,69600.0
2007-09-18 15:40:00,37.2,37.23,37.19,37.19,93400.0,23.9591,23.9785,23.9527,23.9527,93400.0
2007-09-18 15:45:00,37.2,37.2,37.18,37.18,46700.0,23.9591,23.9591,23.9463,23.9463,46700.0
2007-09-18 15:50:00,37.18,37.19,37.09,37.09,52200.0,23.9463,23.9527,23.8883,23.8883,52200.0
2007-09-18 15:55:00,37.09,37.19,37.07,37.19,65700.0,23.8883,23.9527,23.8754,23.9527,65700.0
2007-09-19 09:30:00,37.25,37.47,37.25,37.33,46600.0,23.9913,24.133,23.9913,24.0429,46600.0
2007-09-19 09:35:00,37.35,37.41,37.24,37.32,18700.0,24.0557,24.0944,23.9849,24.0364,18700.0
2007-09-19 09:40:00,37.32,37.48,37.32,37.43,15600.0,24.0364,24.1395,24.0364,24.1073,15600.0
2007-09-19 09:45:00,37.45,37.53,37.44,37.49,57800.0,24.1202,24.1717,24.1137,24.1459,57800.0
2007-09-19 09:50:00,37.48,37.51,37.45,37.48,25900.0,24.1395,24.1588,24.1202,24.1395,25900.0
2007-09-19 09:55:00,37.48,37.49,37.4,37.42,23700.0,24.1395,24.1459,24.0879,24.1008,23700.0
2007-09-19 10:00:00,37.41,37.51,37.37,37.42,65100.0,24.0944,24.1588,24.0686,24.1008,65100.0
2007-09-19 10:05:00,37.43,37.43,37.37,37.4,17200.0,24.1073,24.1073,24.0686,24.0879,17200.0
2007-09-19 10:10:00,37.4,37.47,37.4,37.41,25300.0,24.0879,24.133,24.0879,24.0944,25300.0
2007-09-19 10:15:00,37.42,37.42,37.4,37.41,10700.0,24.1008,24.1008,24.0879,24.0944,10700.0
2007-09-19 10:20:00,37.4,37.42,37.4,37.42,9700.0,24.0879,24.1008,24.0879,24.1008,9700.0
2007-09-19 10:25:00,37.42,37.45,37.4,37.4,33200.0,24.1008,24.1202,24.0879,24.0879,33200.0
2007-09-19 10:30:00,37.4,37.43,37.39,37.4,9000.0,24.0879,24.1073,24.0815,24.0879,9000.0
2007-09-19 10:35:00,37.39,37.4,37.33,37.33,28900.0,24.0815,24.0879,24.0429,24.0429,28900.0
2007-09-19 10:40:00,37.33,37.35,37.31,37.31,12300.0,24.0429,24.0557,24.03,24.03,12300.0
2007-09-19 10:45:00,37.31,37.32,37.3,37.3,18500.0,24.03,24.0364,24.0235,24.0235,18500.0
2007-09-19 10:50:00,37.29,37.34,37.29,37.32,25700.0,24.0171,24.0493,24.0171,24.0364,25700.0
2007-09-19 10:55:00,37.32,37.34,37.31,37.34,27500.0,24.0364,24.0493,24.03,24.0493,27500.0
2007-09-19 11:00:00,37.33,37.35,37.32,37.35,19800.0,24.0429,24.0557,24.0364,24.0557,19800.0
2007-09-19 11:05:00,37.35,37.35,37.32,37.35,26500.0,24.0557,24.0557,24.0364,24.0557,26500.0
2007-09-19 11:10:00,37.35,37.35,37.34,37.34,10500.0,24.0557,24.0557,24.0493,24.0493,10500.0
2007-09-19 11:15:00,37.35,37.46,37.35,37.46,33800.0,24.0557,24.1266,24.0557,24.1266,33800.0
2007-09-19 11:20:00,37.46,37.5,37.44,37.5,12400.0,24.1266,24.1524,24.1137,24.1524,12400.0
2007-09-19 11:25:00,37.5,37.5,37.42,37.42,33300.0,24.1524,24.1524,24.1008,24.1008,33300.0
2007-09-19 11:30:00,37.43,37.43,37.41,37.42,18200.0,24.1073,24.1073,24.0944,24.1008,18200.0
2007-09-19 11:35:00,37.42,37.43,37.37,37.39,36700.0,24.1008,24.1073,24.0686,24.0815,36700.0
2007-09-19 11:40:00,37.39,37.44,37.38,37.38,50500.0,24.0815,24.1137,24.0751,24.0751,50500.0
2007-09-19 11:45:00,37.38,37.41,37.37,37.37,21600.0,24.0751,24.0944,24.0686,24.0686,21600.0
2007-09-19 11:50:00,37.37,37.4,37.36,37.39,12900.0,24.0686,24.0879,24.0622,24.0815,12900.0
2007-09-19 11:55:00,37.38,37.42,37.37,37.4,34700.0,24.0751,24.1008,24.0686,24.0879,34700.0
2007-09-19 12:00:00,37.4,37.41,37.37,37.39,20000.0,24.0879,24.0944,24.0686,24.0815,20000.0
2007-09-19 12:05:00,37.4,37.42,37.38,37.41,10000.0,24.0879,24.1008,24.0751,24.0944,10000.0
2007-09-19 12:10:00,37.41,37.42,37.37,37.38,31100.0,24.0944,24.1008,24.0686,24.0751,31100.0
2007-09-19 12:15:00,37.38,37.42,37.37,37.38,31500.0,24.0751,24.1008,24.0686,24.0751,31500.0
2007-09-19 12:20:00,37.39,37.4,37.36,37.4,16900.0,24.0815,24.0879,24.0622,24.0879,16900.0
2007-09-19 12:25:00,37.39,37.43,37.39,37.43,19700.0,24.0815,24.1073,24.0815,24.1073,19700.0
2007-09-19 12:30:00,37.42,37.43,37.36,37.36,43000.0,24.1008,24.1073,24.0622,24.0622,43000.0
2007-09-19 12:35:00,37.37,37.38,37.35,37.35,13000.0,24.0686,24.0751,24.0557,24.0557,13000.0
2007-09-19 12:40:00,37.35,37.39,37.35,37.38,13800.0,24.0557,24.0815,24.0557,24.0751,13800.0
2007-09-19 12:45:00,37.39,37.39,37.35,37.37,28700.0,24.0815,24.0815,24.0557,24.0686,28700.0
2007-09-19 12:50:00,37.36,37.38,37.36,37.36,18900.0,24.0622,24.0751,24.0622,24.0622,18900.0
2007-09-19 12:55:00,37.36,37.39,37.36,37.37,10800.0,24.0622,24.0815,24.0622,24.0686,10800.0
2007-09-19 13:00:00,37.37,37.38,37.27,37.28,47900.0,24.0686,24.0751,24.0042,24.0107,47900.0
2007-09-19 13:05:00,37.28,37.28,37.21,37.22,28600.0,24.0107,24.0107,23.9656,23.972,28600.0
2007-09-19 13:10:00,37.22,37.26,37.2,37.21,22500.0,23.972,23.9978,23.9591,23.9656,22500.0
2007-09-19 13:15:00,37.21,37.23,37.16,37.19,20800.0,23.9656,23.9785,23.9334,23.9527,20800.0
2007-09-19 13:20:00,37.2,37.21,37.17,37.17,8100.0,23.9591,23.9656,23.9398,23.9398,8100.0
2007-09-19 13:25:00,37.16,37.17,37.15,37.16,6300.0,23.9334,23.9398,23.9269,23.9334,6300.0
2007-09-19 13:30:00,37.16,37.17,37.15,37.15,17200.0,23.9334,23.9398,23.9269,23.9269,17200.0
2007-09-19 13:35:00,37.18,37.22,37.18,37.2,21300.0,23.9463,23.972,23.9463,23.9591,21300.0
2007-09-19 13:40:00,37.19,37.26,37.18,37.24,16500.0,23.9527,23.9978,23.9463,23.9849,16500.0
2007-09-19 13:45:00,37.25,37.27,37.21,37.25,28200.0,23.9913,24.0042,23.9656,23.9913,28200.0
2007-09-19 13:50:00,37.25,37.25,37.22,37.23,14500.0,23.9913,23.9913,23.972,23.9785,14500.0
2007-09-19 13:55:00,37.23,37.23,37.2,37.22,9400.0,23.9785,23.9785,23.9591,23.972,9400.0
2007-09-19 14:00:00,37.21,37.21,37.12,37.15,25800.0,23.9656,23.9656,23.9076,23.9269,25800.0
2007-09-19 14:05:00,37.16,37.2,37.14,37.15,18900.0,23.9334,23.9591,23.9205,23.9269,18900.0
2007-09-19 14:10:00,37.15,37.16,37.12,37.12,15600.0,23.9269,23.9334,23.9076,23.9076,15600.0
2007-09-19 14:15:00,37.12,37.13,37.05,37.09,31900.0,23.9076,23.9141,23.8625,23.8883,31900.0
2007-09-19 14:20:00,37.09,37.13,37.08,37.11,12100.0,23.8883,23.9141,23.8818,23.9012,12100.0
2007-09-19 14:25:00,37.1,37.15,37.1,37.15,12500.0,23.8947,23.9269,23.8947,23.9269,12500.0
2007-09-19 14:30:00,37.14,37.2,37.13,37.18,22200.0,23.9205,23.9591,23.9141,23.9463,22200.0
2007-09-19 14:35:00,37.18,37.18,37.15,37.16,6200.0,23.9463,23.9463,23.9269,23.9334,6200.0
2007-09-19 14:40:00,37.16,37.21,37.16,37.19,25800.0,23.9334,23.9656,23.9334,23.9527,25800.0
2007-09-19 14:45:00,37.2,37.21,37.18,37.19,13900.0,23.9591,23.9656,23.9463,23.9527,13900.0
2007-09-19 14:50:00,37.19,37.26,37.19,37.25,18600.0,23.9527,23.9978,23.9527,23.9913,18600.0
2007-09-19 14:55:00,37.26,37.27,37.24,37.25,29900.0,23.9978,24.0042,23.9849,23.9913,29900.0
2007-09-19 15:00:00,37.26,37.29,37.24,37.27,49100.0,23.9978,24.0171,23.9849,24.0042,49100.0
2007-09-19 15:05:00,37.27,37.27,37.23,37.25,22000.0,24.0042,24.0042,23.9785,23.9913,22000.0
2007-09-19 15:10:00,37.24,37.26,37.21,37.26,20400.0,23.9849,23.9978,23.9656,23.9978,20400.0
2007-09-19 15:15:00,37.25,37.27,37.24,37.26,36700.0,23.9913,24.0042,23.9849,23.9978,36700.0
2007-09-19 15:20:00,37.26,37.26,37.24,37.26,14900.0,23.9978,23.9978,23.9849,23.9978,14900.0
2007-09-19 15:25:00,37.26,37.28,37.25,37.25,29300.0,23.9978,24.0107,23.9913,23.9913,29300.0
2007-09-19 15:30:00,37.25,37.26,37.21,37.25,14700.0,23.9913,23.9978,23.9656,23.9913,14700.0
2007-09-19 15:35:00,37.25,37.25,37.2,37.22,27700.0,23.9913,23.9913,23.9591,23.972,27700.0
2007-09-19 15:40:00,37.22,37.24,37.21,37.23,13800.0,23.972,23.9849,23.9656,23.9785,13800.0
2007-09-19 15:45:00,37.23,37.24,37.18,37.2,29500.0,23.9785,23.9849,23.9463,23.9591,29500.0
2007-09-19 15:50:00,37.19,37.21,37.17,37.18,23600.0,23.9527,23.9656,23.9398,23.9463,23600.0
2007-09-19 15:55:00,37.18,37.24,37.18,37.21,21100.0,23.9463,23.9849,23.9463,23.9656,21100.0
2007-09-20 09:30:00,37.11,37.26,37.07,37.15,71900.0,23.9012,23.9978,23.8754,23.9269,71900.0
2007-09-20 09:35:00,37.18,37.19,37.03,37.1,24800.0,23.9463,23.9527,23.8496,23.8947,24800.0
2007-09-20 09:40:00,37.07,37.14,37.0,37.03,56000.0,23.8754,23.9205,23.8303,23.8496,56000.0
2007-09-20 09:45:00,37.05,37.11,37.0,37.03,25200.0,23.8625,23.9012,23.8303,23.8496,25200.0
2007-09-20 09:50:00,37.01,37.14,37.01,37.11,43000.0,23.8368,23.9205,23.8368,23.9012,43000.0
2007-09-20 09:55:00,37.11,37.16,37.1,37.1,10500.0,23.9012,23.9334,23.8947,23.8947,10500.0
2007-09-20 10:00:00,37.1,37.12,37.05,37.09,38600.0,23.8947,23.9076,23.8625,23.8883,38600.0
2007-09-20 10:05:00,37.1,37.14,37.07,37.08,31700.0,23.8947,23.9205,23.8754,23.8818,31700.0
2007-09-20 10:10:00,37.07,37.1,37.05,37.08,28200.0,23.8754,23.8947,23.8625,23.8818,28200.0
2007-09-20 10:15:00,37.08,37.08,37.03,37.03,9500.0,23.8818,23.8818,23.8496,23.8496,9500.0
2007-09-20 10:20:00,37.03,37.08,37.03,37.05,9000.0,23.8496,23.8818,23.8496,23.8625,9000.0
2007-09-20 10:25:00,37.06,37.09,37.03,37.03,28400.0,23.869,23.8883,23.8496,23.8496,28400.0
2007-09-20 10:30:00,37.03,37.04,36.99,37.01,19800.0,23.8496,23.8561,23.8239,23.8368,19800.0
2007-09-20 10:35:00,37.0,37.01,36.96,36.97,12300.0,23.8303,23.8368,23.8046,23.811,12300.0
2007-09-20 10:40:00,36.97,37.0,36.96,36.98,8900.0,23.811,23.8303,23.8046,23.8174,8900.0
2007-09-20 10:45:00,36.98,37.02,36.95,36.99,30000.0,23.8174,23.8432,23.7981,23.8239,30000.0
2007-09-20 10:50:00,36.99,37.03,36.96,36.96,25200.0,23.8239,23.8496,23.8046,23.8046,25200.0
2007-09-20 10:55:00,36.96,36.96,36.9,36.9,21600.0,23.8046,23.8046,23.7659,23.7659,21600.0
2007-09-20 11:00:00,36.9,36.91,36.86,36.87,15400.0,23.7659,23.7724,23.7402,23.7466,15400.0
2007-09-20 11:05:00,36.86,36.94,36.86,36.93,18500.0,23.7402,23.7917,23.7402,23.7852,18500.0
2007-09-20 11:10:00,36.93,36.94,36.87,36.89,24500.0,23.7852,23.7917,23.7466,23.7595,24500.0
2007-09-20 11:15:00,36.87,36.94,36.86,36.87,13700.0,23.7466,23.7917,23.7402,23.7466,13700.0
2007-09-20 11:20:00,36.87,36.91,36.87,36.9,15200.0,23.7466,23.7724,23.7466,23.7659,15200.0
2007-09-20 11:25:00,36.9,36.92,36.88,36.89,13500.0,23.7659,23.7788,23.753,23.7595,13500.0
2007-09-20 11:30:00,36.9,36.92,36.88,36.88,8600.0,23.7659,23.7788,23.753,23.753,8600.0
2007-09-20 11:35:00,36.89,36.9,36.86,36.87,18300.0,23.7595,23.7659,23.7402,23.7466,18300.0
2007-09-20 11:40:00,36.87,36.93,36.87,36.91,9600.0,23.7466,23.7852,23.7466,23.7724,9600.0
2007-09-20 11:45:00,36.91,36.94,36.88,36.91,11200.0,23.7724,23.7917,23.753,23.7724,11200.0
2007-09-20 11:50:00,36.91,36.96,36.91,36.94,11600.0,23.7724,23.8046,23.7724,23.7917,11600.0
2007-09-20 11:55:00,36.94,36.96,36.94,36.95,8500.0,23.7917,23.8046,23.7917,23.7981,8500.0
2007-09-20 12:00:00,36.96,37.06,36.96,37.05,20900.0,23.8046,23.869,23.8046,23.8625,20900.0
2007-09-20 12:05:00,37.05,37.1,37.03,37.1,8900.0,23.8625,23.8947,23.8496,23.8947,8900.0
2007-09-20 12:10:00,37.1,37.1,37.02,37.03,51300.0,23.8947,23.8947,23.8432,23.8496,51300.0
2007-09-20 12:15:00,37.05,37.06,37.0,37.01,23100.0,23.8625,23.869,23.8303,23.8368,23100.0
2007-09-20 12:20:00,37.01,37.01,36.96,37.0,24000.0,23.8368,23.8368,23.8046,23.8303,24000.0
2007-09-20 12:25:00,36.99,36.99,36.93,36.95,18400.0,23.8239,23.8239,23.7852,23.7981,18400.0
2007-09-20 12:30:00,36.95,36.95,36.91,36.91,10500.0,23.7981,23.7981,23.7724,23.7724,10500.0
2007-09-20 12:35:00,36.91,36.94,36.91,36.93,5500.0,23.7724,23.7917,23.7724,23.7852,5500.0
2007-09-20 12:40:00,36.93,37.0,36.93,36.97,4700.0,23.7852,23.8303,23.7852,23.811,4700.0
2007-09-20 12:45:00,36.97,37.02,36.97,36.99,15900.0,23.811,23.8432,23.811,23.8239,15900.0
2007-09-20 12:50:00,36.99,37.0,36.97,36.99,5900.0,23.8239,23.8303,23.811,23.8239,5900.0
2007-09-20 12:55:00,36.98,37.02,36.98,37.01,13600.0,23.8174,23.8432,23.8174,23.8368,13600.0
2007-09-20 13:00:00,37.01,37.02,37.01,37.01,6800.0,23.8368,23.8432,23.8368,23.8368,6800.0
2007-09-20 13:05:00,37.01,37.01,36.98,36.98,11400.0,23.8368,23.8368,23.8174,23.8174,11400.0
2007-09-20 13:10:00,36.98,36.99,36.98,36.99,2000.0,23.8174,23.8239,23.8174,23.8239,2000.0
2007-09-20 13:15:00,37.0,37.0,36.99,37.0,3900.0,23.8303,23.8303,23.8239,23.8303,3900.0
2007-09-20 13:20:00,37.0,37.02,36.98,36.99,14300.0,23.8303,23.8432,23.8174,23.8239,14300.0
2007-09-20 13:25:00,36.98,37.0,36.98,36.99,15300.0,23.8174,23.8303,23.8174,23.8239,15300.0
2007-09-20 13:30:00,36.99,37.01,36.98,36.98,14200.0,23.8239,23.8368,23.8174,23.8174,14200.0
2007-09-20 13:35:00,36.98,36.98,36.94,36.98,14700.0,23.8174,23.8174,23.7917,23.8174,14700.0
2007-09-20 13:40:00,36.97,37.01,36.96,36.99,16000.0,23.811,23.8368,23.8046,23.8239,16000.0
2007-09-20 13:45:00,37.0,37.04,36.99,37.03,19400.0,23.8303,23.8561,23.8239,23.8496,19400.0
2007-09-20 13:50:00,37.03,37.06,37.02,37.05,28400.0,23.8496,23.869,23.8432,23.8625,28400.0
2007-09-20 13:55:00,37.04,37.06,37.01,37.01,23400.0,23.8561,23.869,23.8368,23.8368,23400.0
2007-09-20 14:00:00,37.01,37.04,37.0,37.02,18000.0,23.8368,23.8561,23.8303,23.8432,18000.0
2007-09-20 14:05:00,37.02,37.04,36.99,37.0,15900.0,23.8432,23.8561,23.8239,23.8303,15900.0
2007-09-20 14:10:00,36.99,37.05,36.99,37.01,30800.0,23.8239,23.8625,23.8239,23.8368,30800.0
2007-09-20 14:15:00,37.0,37.02,37.0,37.01,10500.0,23.8303,23.8432,23.8303,23.8368,10500.0
2007-09-20 14:20:00,37.01,37.02,36.97,36.97,13700.0,23.8368,23.8432,23.811,23.811,13700.0
2007-09-20 14:25:00,36.97,36.99,36.95,36.97,10900.0,23.811,23.8239,23.7981,23.811,10900.0
2007-09-20 14:30:00,36.96,37.0,36.95,36.97,14000.0,23.8046,23.8303,23.7981,23.811,14000.0
2007-09-20 14:35:00,36.97,37.0,36.94,37.0,16100.0,23.811,23.8303,23.7917,23.8303,16100.0
2007-09-20 14:40:00,37.0,37.03,36.99,37.01,21800.0,23.8303,23.8496,23.8239,23.8368,21800.0
2007-09-20 14:45:00,37.0,37.0,36.93,36.95,20500.0,23.8303,23.8303,23.7852,23.7981,20500.0
2007-09-20 14:50:00,36.94,36.95,36.92,36.94,21000.0,23.7917,23.7981,23.7788,23.7917,21000.0
2007-09-20 14:55:00,36.95,36.96,36.93,36.93,11600.0,23.7981,23.8046,23.7852,23.7852,11600.0
2007-09-20 15:00:00,36.94,36.95,36.88,36.91,20600.0,23.7917,23.7981,23.753,23.7724,20600.0
2007-09-20 15:05:00,36.9,36.91,36.88,36.89,17000.0,23.7659,23.7724,23.753,23.7595,17000.0
2007-09-20 15:10:00,36.89,37.0,36.89,36.99,17400.0,23.7595,23.8303,23.7595,23.8239,17400.0
2007-09-20 15:15:00,36.99,37.04,36.99,37.04,19300.0,23.8239,23.8561,23.8239,23.8561,19300.0
2007-09-20 15:20:00,37.04,37.04,37.02,37.04,16700.0,23.8561,23.8561,23.8432,23.8561,16700.0
2007-09-20 15:25:00,37.04,37.05,37.03,37.05,14500.0,23.8561,23.8625,23.8496,23.8625,14500.0
2007-09-20 15:30:00,37.04,37.05,37.03,37.05,23000.0,23.8561,23.8625,23.8496,23.8625,23000.0
2007-09-20 15:35:00,37.05,37.06,37.03,37.05,19400.0,23.8625,23.869,23.8496,23.8625,19400.0
2007-09-20 15:40:00,37.05,37.12,37.05,37.1,36100.0,23.8625,23.9076,23.8625,23.8947,36100.0
2007-09-20 15:45:00,37.1,37.11,37.05,37.06,14000.0,23.8947,23.9012,23.8625,23.869,14000.0
2007-09-20 15:50:00,37.07,37.08,37.05,37.05,21500.0,23.8754,23.8818,23.8625,23.8625,21500.0
2007-09-20 15:55:00,37.05,37.06,36.98,36.98,36500.0,23.8625,23.869,23.8174,23.8174,36500.0
2007-09-21 09:30:00,37.12,37.4,37.12,37.21,658500.0,23.9076,24.0879,23.9076,23.9656,658500.0
2007-09-21 09:35:00,37.2,37.28,37.12,37.19,45000.0,23.9591,24.0107,23.9076,23.9527,45000.0
2007-09-21 09:40:00,37.18,37.25,37.15,37.17,20100.0,23.9463,23.9913,23.9269,23.9398,20100.0
2007-09-21 09:45:00,37.19,37.2,37.08,37.14,30800.0,23.9527,23.9591,23.8818,23.9205,30800.0
2007-09-21 09:50:00,37.13,37.19,37.1,37.17,24800.0,23.9141,23.9527,23.8947,23.9398,24800.0
2007-09-21 09:55:00,37.18,37.2,37.15,37.16,20100.0,23.9463,23.9591,23.9269,23.9334,20100.0
2007-09-21 10:00:00,37.15,37.18,37.14,37.16,15400.0,23.9269,23.9463,23.9205,23.9334,15400.0
2007-09-21 10:05:00,37.18,37.22,37.16,37.2,13000.0,23.9463,23.972,23.9334,23.9591,13000.0
2007-09-21 10:10:00,37.2,37.21,37.16,37.18,7200.0,23.9591,23.9656,23.9334,23.9463,7200.0
2007-09-21 10:15:00,37.18,37.21,37.18,37.2,10900.0,23.9463,23.9656,23.9463,23.9591,10900.0
2007-09-21 10:20:00,37.2,37.2,37.19,37.19,8000.0,23.9591,23.9591,23.9527,23.9527,8000.0
2007-09-21 10:25:00,37.19,37.2,37.15,37.15,29200.0,23.9527,23.9591,23.9269,23.9269,29200.0
2007-09-21 10:30:00,37.15,37.16,37.12,37.15,5700.0,23.9269,23.9334,23.9076,23.9269,5700.0
2007-09-21 10:35:00,37.14,37.16,37.11,37.13,12900.0,23.9205,23.9334,23.9012,23.9141,12900.0
2007-09-21 10:40:00,37.13,37.13,37.1,37.1,14100.0,23.9141,23.9141,23.8947,23.8947,14100.0
2007-09-21 10:45:00,37.1,37.11,37.06,37.06,9000.0,23.8947,23.9012,23.869,23.869,9000.0
2007-09-21 10:50:00,37.06,37.08,37.04,37.07,10800.0,23.869,23.8818,23.8561,23.8754,10800.0
2007-09-21 10:55:00,37.07,37.12,37.02,37.04,47000.0,23.8754,23.9076,23.8432,23.8561,47000.0
2007-09-21 11:00:00,37.04,37.1,37.03,37.07,16900.0,23.8561,23.8947,23.8496,23.8754,16900.0
2007-09-21 11:05:00,37.07,37.1,37.02,37.03,58600.0,23.8754,23.8947,23.8432,23.8496,58600.0
2007-09-21 11:10:00,37.04,37.07,37.02,37.04,11200.0,23.8561,23.8754,23.8432,23.8561,11200.0
2007-09-21 11:15:00,37.04,37.04,37.03,37.04,4600.0,23.8561,23.8561,23.8496,23.8561,4600.0
2007-09-21 11:20:00,37.03,37.08,37.03,37.08,21100.0,23.8496,23.8818,23.8496,23.8818,21100.0
2007-09-21 11:25:00,37.06,37.1,37.06,37.09,17200.0,23.869,23.8947,23.869,23.8883,17200.0
2007-09-21 11:30:00,37.1,37.1,37.02,37.06,20300.0,23.8947,23.8947,23.8432,23.869,20300.0
2007-09-21 11:35:00,37.05,37.06,37.05,37.06,4900.0,23.8625,23.869,23.8625,23.869,4900.0
2007-09-21 11:40:00,37.05,37.06,37.05,37.06,6600.0,23.8625,23.869,23.8625,23.869,6600.0
2007-09-21 11:45:00,37.06,37.06,37.05,37.06,4700.0,23.869,23.869,23.8625,23.869,4700.0
2007-09-21 11:50:00,37.07,37.1,37.06,37.09,25100.0,23.8754,23.8947,23.869,23.8883,25100.0
2007-09-21 11:55:00,37.07,37.08,37.02,37.02,20200.0,23.8754,23.8818,23.8432,23.8432,20200.0
2007-09-21 12:00:00,37.01,37.02,36.98,36.98,24700.0,23.8368,23.8432,23.8174,23.8174,24700.0
2007-09-21 12:05:00,36.98,36.98,36.95,36.97,8800.0,23.8174,23.8174,23.7981,23.811,8800.0
2007-09-21 12:10:00,36.97,36.98,36.9,36.93,35200.0,23.811,23.8174,23.7659,23.7852,35200.0
2007-09-21 12:15:00,36.95,36.95,36.92,36.93,2700.0,23.7981,23.7981,23.7788,23.7852,2700.0
2007-09-21 12:20:00,36.93,36.96,36.92,36.92,10400.0,23.7852,23.8046,23.7788,23.7788,10400.0
2007-09-21 12:25:00,36.92,36.97,36.92,36.97,6800.0,23.7788,23.811,23.7788,23.811,6800.0
2007-09-21 12:30:00,36.97,37.03,36.97,37.03,14900.0,23.811,23.8496,23.811,23.8496,14900.0
2007-09-21 12:35:00,37.03,37.06,37.01,37.02,9700.0,23.8496,23.869,23.8368,23.8432,9700.0
2007-09-21 12:40:00,37.03,37.05,37.0,37.04,11900.0,23.8496,23.8625,23.8303,23.8561,11900.0
2007-09-21 12:45:00,37.05,37.09,37.05,37.07,16200.0,23.8625,23.8883,23.8625,23.8754,16200.0
2007-09-21 12:50:00,37.06,37.07,36.95,36.97,36300.0,23.869,23.8754,23.7981,23.811,36300.0
2007-09-21 12:55:00,36.97,37.03,36.97,37.03,14800.0,23.811,23.8496,23.811,23.8496,14800.0
2007-09-21 13:00:00,37.04,37.05,37.02,37.03,10900.0,23.8561,23.8625,23.8432,23.8496,10900.0
2007-09-21 13:05:00,37.04,37.04,37.03,37.03,4200.0,23.8561,23.8561,23.8496,23.8496,4200.0
2007-09-21 13:10:00,37.04,37.04,37.03,37.04,4400.0,23.8561,23.8561,23.8496,23.8561,4400.0
2007-09-21 13:15:00,37.04,37.06,37.03,37.05,13900.0,23.8561,23.869,23.8496,23.8625,13900.0
2007-09-21 13:20:00,37.05,37.07,37.05,37.07,31200.0,23.8625,23.8754,23.8625,23.8754,31200.0
2007-09-21 13:25:00,37.07,37.07,37.06,37.07,10000.0,23.8754,23.8754,23.869,23.8754,10000.0
2007-09-21 13:30:00,37.07,37.09,37.04,37.05,42200.0,23.8754,23.8883,23.8561,23.8625,42200.0
2007-09-21 13:35:00,37.04,37.06,37.03,37.06,7200.0,23.8561,23.869,23.8496,23.869,7200.0
2007-09-21 13:40:00,37.05,37.06,37.05,37.05,7600.0,23.8625,23.869,23.8625,23.8625,7600.0
2007-09-21 13:45:00,37.06,37.06,37.03,37.03,12800.0,23.869,23.869,23.8496,23.8496,12800.0
2007-09-21 13:50:00,37.03,37.04,36.99,36.99,34400.0,23.8496,23.8561,23.8239,23.8239,34400.0
2007-09-21 13:55:00,36.98,37.0,36.95,36.95,9900.0,23.8174,23.8303,23.7981,23.7981,9900.0
2007-09-21 14:00:00,36.96,36.99,36.94,36.98,9900.0,23.8046,23.8239,23.7917,23.8174,9900.0
2007-09-21 14:05:00,36.98,36.99,36.94,36.95,27100.0,23.8174,23.8239,23.7917,23.7981,27100.0
2007-09-21 14:10:00,36.95,36.96,36.89,36.9,34300.0,23.7981,23.8046,23.7595,23.7659,34300.0
2007-09-21 14:15:00,36.9,36.91,36.89,36.9,14300.0,23.7659,23.7724,23.7595,23.7659,14300.0
2007-09-21 14:20:00,36.9,36.91,36.89,36.9,15200.0,23.7659,23.7724,23.7595,23.7659,15200.0
2007-09-21 14:25:00,36.9,36.91,36.89,36.9,17100.0,23.7659,23.7724,23.7595,23.7659,17100.0
2007-09-21 14:30:00,36.91,36.91,36.64,36.72,165400.0,23.7724,23.7724,23.5985,23.65,165400.0
2007-09-21 14:35:00,36.73,36.74,36.69,36.72,21900.0,23.6564,23.6629,23.6307,23.65,21900.0
2007-09-21 14:40:00,36.7,36.7,36.66,36.67,18300.0,23.6371,23.6371,23.6113,23.6178,18300.0
2007-09-21 14:45:00,36.67,36.69,36.65,36.68,26600.0,23.6178,23.6307,23.6049,23.6242,26600.0
2007-09-21 14:50:00,36.68,36.68,36.62,36.64,27300.0,23.6242,23.6242,23.5856,23.5985,27300.0
2007-09-21 14:55:00,36.65,36.65,36.62,36.62,12800.0,23.6049,23.6049,23.5856,23.5856,12800.0
2007-09-21 15:00:00,36.61,36.67,36.61,36.67,26200.0,23.5791,23.6178,23.5791,23.6178,26200.0
2007-09-21 15:05:00,36.67,36.74,36.66,36.73,31100.0,23.6178,23.6629,23.6113,23.6564,31100.0
2007-09-21 15:10:00,36.74,36.81,36.72,36.81,31300.0,23.6629,23.708,23.65,23.708,31300.0
2007-09-21 15:15:00,36.8,36.82,36.78,36.78,23600.0,23.7015,23.7144,23.6886,23.6886,23600.0
2007-09-21 15:20:00,36.79,36.81,36.78,36.79,17500.0,23.6951,23.708,23.6886,23.6951,17500.0
2007-09-21 15:25:00,36.8,36.81,36.78,36.79,23100.0,23.7015,23.708,23.6886,23.6951,23100.0
2007-09-21 15:30:00,36.8,36.8,36.79,36.79,24800.0,23.7015,23.7015,23.6951,23.6951,24800.0
2007-09-21 15:35:00,36.79,36.81,36.79,36.81,24100.0,23.6951,23.708,23.6951,23.708,24100.0
2007-09-21 15:40:00,36.81,36.87,36.79,36.87,115100.0,23.708,23.7466,23.6951,23.7466,115100.0
2007-09-21 15:45:00,36.86,36.9,36.86,36.88,34000.0,23.7402,23.7659,23.7402,23.753,34000.0
2007-09-21 15:50:00,36.88,36.9,36.86,36.87,59100.0,23.753,23.7659,23.7402,23.7466,59100.0
2007-09-21 15:55:00,36.87,36.89,36.83,36.83,75700.0,23.7466,23.7595,23.7208,23.7208,75700.0
2007-09-24 09:30:00,36.77,36.84,36.65,36.71,60100.0,23.6822,23.7273,23.6049,23.6435,60100.0
2007-09-24 09:35:00,36.71,36.76,36.54,36.55,42300.0,23.6435,23.6757,23.5341,23.5405,42300.0
2007-09-24 09:40:00,36.55,36.55,36.35,36.37,31600.0,23.5405,23.5405,23.4117,23.4246,31600.0
2007-09-24 09:45:00,36.37,36.5,36.37,36.49,29800.0,23.4246,23.5083,23.4246,23.5019,29800.0
2007-09-24 09:50:00,36.51,36.57,36.46,36.51,22800.0,23.5147,23.5534,23.4825,23.5147,22800.0
2007-09-24 09:55:00,36.5,36.71,36.49,36.71,24400.0,23.5083,23.6435,23.5019,23.6435,24400.0
2007-09-24 10:00:00,36.71,36.73,36.67,36.72,20800.0,23.6435,23.6564,23.6178,23.65,20800.0
2007-09-24 10:05:00,36.72,36.73,36.65,36.65,11700.0,23.65,23.6564,23.6049,23.6049,11700.0
2007-09-24 10:10:00,36.66,36.69,36.65,36.66,10500.0,23.6113,23.6307,23.6049,23.6113,10500.0
2007-09-24 10:15:00,36.67,36.73,36.67,36.73,10300.0,23.6178,23.6564,23.6178,23.6564,10300.0
2007-09-24 10:20:00,36.73,36.73,36.62,36.69,44300.0,23.6564,23.6564,23.5856,23.6307,44300.0
2007-09-24 10:25:00,36.7,36.83,36.68,36.79,24500.0,23.6371,23.7208,23.6242,23.6951,24500.0
2007-09-24 10:30:00,36.79,36.84,36.76,36.84,26200.0,23.6951,23.7273,23.6757,23.7273,26200.0
2007-09-24 10:35:00,36.84,36.91,36.84,36.89,13400.0,23.7273,23.7724,23.7273,23.7595,13400.0
2007-09-24 10:40:00,36.88,36.94,36.87,36.9,10800.0,23.753,23.7917,23.7466,23.7659,10800.0
2007-09-24 10:45:00,36.88,36.96,36.86,36.95,18800.0,23.753,23.8046,23.7402,23.7981,18800.0
2007-09-24 10:50:00,36.95,36.96,36.88,36.89,13700.0,23.7981,23.8046,23.753,23.7595,13700.0
2007-09-24 10:55:00,36.9,36.98,36.9,36.98,6300.0,23.7659,23.8174,23.7659,23.8174,6300.0
2007-09-24 11:00:00,36.98,37.0,36.95,36.96,21200.0,23.8174,23.8303,23.7981,23.8046,21200.0
2007-09-24 11:05:00,36.97,37.0,36.96,36.96,8000.0,23.811,23.8303,23.8046,23.8046,8000.0
2007-09-24 11:10:00,36.95,36.97,36.94,36.94,6500.0,23.7981,23.811,23.7917,23.7917,6500.0
2007-09-24 11:15:00,36.93,36.98,36.92,36.98,8800.0,23.7852,23.8174,23.7788,23.8174,8800.0
2007-09-24 11:20:00,36.97,37.01,36.97,36.98,34400.0,23.811,23.8368,23.811,23.8174,34400.0
2007-09-24 11:25:00,36.97,36.97,36.93,36.94,10300.0,23.811,23.811,23.7852,23.7917,10300.0
2007-09-24 11:30:00,36.94,36.97,36.94,36.95,8900.0,23.7917,23.811,23.7917,23.7981,8900.0
2007-09-24 11:35:00,36.95,36.98,36.94,36.97,6400.0,23.7981,23.8174,23.7917,23.811,6400.0
2007-09-24 11:40:00,36.97,36.98,36.95,36.96,13600.0,23.811,23.8174,23.7981,23.8046,13600.0
2007-09-24 11:45:00,36.96,36.96,36.89,36.9,24400.0,23.8046,23.8046,23.7595,23.7659,24400.0
2007-09-24 11:50:00,36.9,36.93,36.88,36.89,22400.0,23.7659,23.7852,23.753,23.7595,22400.0
2007-09-24 11:55:00,36.88,36.9,36.88,36.9,5700.0,23.753,23.7659,23.753,23.7659,5700.0
2007-09-24 12:00:00,36.9,36.91,36.89,36.9,12700.0,23.7659,23.7724,23.7595,23.7659,12700.0
2007-09-24 12:05:00,36.89,36.91,36.87,36.9,35000.0,23.7595,23.7724,23.7466,23.7659,35000.0
2007-09-24 12:10:00,36.89,36.9,36.88,36.9,7600.0,23.7595,23.7659,23.753,23.7659,7600.0
2007-09-24 12:15:00,36.89,36.9,36.86,36.89,12500.0,23.7595,23.7659,23.7402,23.7595,12500.0
2007-09-24 12:20:00,36.88,36.9,36.88,36.89,9600.0,23.753,23.7659,23.753,23.7595,9600.0
2007-09-24 12:25:00,36.89,36.9,36.89,36.9,9300.0,23.7595,23.7659,23.7595,23.7659,9300.0
2007-09-24 12:30:00,36.9,36.9,36.85,36.86,12200.0,23.7659,23.7659,23.7337,23.7402,12200.0
2007-09-24 12:35:00,36.86,36.87,36.83,36.83,25500.0,23.7402,23.7466,23.7208,23.7208,25500.0
2007-09-24 12:40:00,36.83,36.85,36.82,36.85,6400.0,23.7208,23.7337,23.7144,23.7337,6400.0
2007-09-24 12:45:00,36.85,36.88,36.84,36.84,30300.0,23.7337,23.753,23.7273,23.7273,30300.0
2007-09-24 12:50:00,36.84,36.84,36.78,36.81,21500.0,23.7273,23.7273,23.6886,23.708,21500.0
2007-09-24 12:55:00,36.81,36.82,36.79,36.81,13300.0,23.708,23.7144,23.6951,23.708,13300.0
2007-09-24 13:00:00,36.79,36.81,36.79,36.79,4800.0,23.6951,23.708,23.6951,23.6951,4800.0
2007-09-24 13:05:00,36.79,36.8,36.77,36.78,12300.0,23.6951,23.7015,23.6822,23.6886,12300.0
2007-09-24 13:10:00,36.79,36.8,36.73,36.74,20600.0,23.6951,23.7015,23.6564,23.6629,20600.0
2007-09-24 13:15:00,36.74,36.75,36.65,36.68,41100.0,23.6629,23.6693,23.6049,23.6242,41100.0
2007-09-24 13:20:00,36.67,36.67,36.55,36.6,46300.0,23.6178,23.6178,23.5405,23.5727,46300.0
2007-09-24 13:25:00,36.6,36.6,36.58,36.58,12200.0,23.5727,23.5727,23.5598,23.5598,12200.0
2007-09-24 13:30:00,36.59,36.59,36.5,36.53,23000.0,23.5663,23.5663,23.5083,23.5276,23000.0
2007-09-24 13:35:00,36.54,36.54,36.5,36.54,9200.0,23.5341,23.5341,23.5083,23.5341,9200.0
2007-09-24 13:40:00,36.53,36.55,36.51,36.51,7200.0,23.5276,23.5405,23.5147,23.5147,7200.0
2007-09-24 13:45:00,36.5,36.51,36.4,36.4,31600.0,23.5083,23.5147,23.4439,23.4439,31600.0
2007-09-24 13:50:00,36.42,36.52,36.4,36.52,34000.0,23.4568,23.5212,23.4439,23.5212,34000.0
2007-09-24 13:55:00,36.52,36.54,36.48,36.51,20400.0,23.5212,23.5341,23.4954,23.5147,20400.0
2007-09-24 14:00:00,36.52,36.58,36.52,36.57,18600.0,23.5212,23.5598,23.5212,23.5534,18600.0
2007-09-24 14:05:00,36.56,36.58,36.51,36.57,23900.0,23.5469,23.5598,23.5147,23.5534,23900.0
2007-09-24 14:10:00,36.59,36.6,36.53,36.56,30900.0,23.5663,23.5727,23.5276,23.5469,30900.0
2007-09-24 14:15:00,36.55,36.64,36.55,36.63,14300.0,23.5405,23.5985,23.5405,23.592,14300.0
2007-09-24 14:20:00,36.64,36.66,36.57,36.59,24800.0,23.5985,23.6113,23.5534,23.5663,24800.0
2007-09-24 14:25:00,36.59,36.59,36.5,36.51,19200.0,23.5663,23.5663,23.5083,23.5147,19200.0
2007-09-24 14:30:00,36.5,36.51,36.45,36.46,31200.0,23.5083,23.5147,23.4761,23.4825,31200.0
2007-09-24 14:35:00,36.46,36.51,36.44,36.5,16900.0,23.4825,23.5147,23.4696,23.5083,16900.0
2007-09-24 14:40:00,36.49,36.5,36.46,36.48,12700.0,23.5019,23.5083,23.4825,23.4954,12700.0
2007-09-24 14:45:00,36.47,36.49,36.45,36.47,8800.0,23.489,23.5019,23.4761,23.489,8800.0
2007-09-24 14:50:00,36.48,36.53,36.47,36.53,9000.0,23.4954,23.5276,23.489,23.5276,9000.0
2007-09-24 14:55:00,36.54,36.57,36.53,36.56,9800.0,23.5341,23.5534,23.5276,23.5469,9800.0
2007-09-24 15:00:00,36.56,36.57,36.52,36.55,27300.0,23.5469,23.5534,23.5212,23.5405,27300.0
2007-09-24 15:05:00,36.55,36.61,36.54,36.59,10200.0,23.5405,23.5791,23.5341,23.5663,10200.0
2007-09-24 15:10:00,36.59,36.6,36.56,36.56,9800.0,23.5663,23.5727,23.5469,23.5469,9800.0
2007-09-24 15:15:00,36.56,36.56,36.51,36.54,42400.0,23.5469,23.5469,23.5147,23.5341,42400.0
2007-09-24 15:20:00,36.53,36.59,36.53,36.58,19500.0,23.5276,23.5663,23.5276,23.5598,19500.0
2007-09-24 15:25:00,36.57,36.58,36.54,36.57,28900.0,23.5534,23.5598,23.5341,23.5534,28900.0
2007-09-24 15:30:00,36.57,36.6,36.51,36.52,29500.0,23.5534,23.5727,23.5147,23.5212,29500.0
2007-09-24 15:35:00,36.52,36.53,36.48,36.51,37800.0,23.5212,23.5276,23.4954,23.5147,37800.0
2007-09-24 15:40:00,36.51,36.54,36.48,36.5,28200.0,23.5147,23.5341,23.4954,23.5083,28200.0
2007-09-24 15:45:00,36.5,36.51,36.45,36.46,29700.0,23.5083,23.5147,23.4761,23.4825,29700.0
2007-09-24 15:50:00,36.46,36.51,36.44,36.51,48000.0,23.4825,23.5147,23.4696,23.5147,48000.0
2007-09-24 15:55:00,36.51,36.56,36.5,36.56,22700.0,23.5147,23.5469,23.5083,23.5469,22700.0
2007-09-25 09:30:00,36.4,36.63,36.36,36.47,55100.0,23.4439,23.592,23.4181,23.489,55100.0
2007-09-25 09:35:00,36.46,36.65,36.4,36.6,30200.0,23.4825,23.6049,23.4439,23.5727,30200.0
2007-09-25 09:40:00,36.58,36.61,36.4,36.43,57500.0,23.5598,23.5791,23.4439,23.4632,57500.0
2007-09-25 09:45:00,36.44,36.68,36.43,36.68,40100.0,23.4696,23.6242,23.4632,23.6242,40100.0
2007-09-25 09:50:00,36.69,36.7,36.62,36.68,9400.0,23.6307,23.6371,23.5856,23.6242,9400.0
2007-09-25 09:55:00,36.67,36.67,36.59,36.65,13500.0,23.6178,23.6178,23.5663,23.6049,13500.0
2007-09-25 10:00:00,36.64,36.75,36.5,36.67,28400.0,23.5985,23.6693,23.5083,23.6178,28400.0
2007-09-25 10:05:00,36.67,36.7,36.6,36.61,32000.0,23.6178,23.6371,23.5727,23.5791,32000.0
2007-09-25 10:10:00,36.62,36.66,36.59,36.66,12600.0,23.5856,23.6113,23.5663,23.6113,12600.0
2007-09-25 10:15:00,36.65,36.72,36.64,36.72,18200.0,23.6049,23.65,23.5985,23.65,18200.0
2007-09-25 10:20:00,36.72,36.73,36.67,36.67,12600.0,23.65,23.6564,23.6178,23.6178,12600.0
2007-09-25 10:25:00,36.66,36.67,36.61,36.62,19800.0,23.6113,23.6178,23.5791,23.5856,19800.0
2007-09-25 10:30:00,36.63,36.68,36.62,36.68,7400.0,23.592,23.6242,23.5856,23.6242,7400.0
2007-09-25 10:35:00,36.69,36.79,36.67,36.76,17900.0,23.6307,23.6951,23.6178,23.6757,17900.0
2007-09-25 10:40:00,36.74,36.79,36.73,36.78,15200.0,23.6629,23.6951,23.6564,23.6886,15200.0
2007-09-25 10:45:00,36.78,36.79,36.73,36.73,14400.0,23.6886,23.6951,23.6564,23.6564,14400.0
2007-09-25 10:50:00,36.73,36.74,36.71,36.74,8600.0,23.6564,23.6629,23.6435,23.6629,8600.0
2007-09-25 10:55:00,36.74,36.75,36.71,36.71,8700.0,23.6629,23.6693,23.6435,23.6435,8700.0
2007-09-25 11:00:00,36.72,36.73,36.71,36.72,11000.0,23.65,23.6564,23.6435,23.65,11000.0
2007-09-25 11:05:00,36.73,36.78,36.72,36.77,30200.0,23.6564,23.6886,23.65,23.6822,30200.0
2007-09-25 11:10:00,36.78,36.8,36.74,36.76,17700.0,23.6886,23.7015,23.6629,23.6757,17700.0
2007-09-25 11:15:00,36.76,36.76,36.71,36.76,8400.0,23.6757,23.6757,23.6435,23.6757,8400.0
2007-09-25 11:20:00,36.75,36.79,36.72,36.74,19400.0,23.6693,23.6951,23.65,23.6629,19400.0
2007-09-25 11:25:00,36.73,36.76,36.67,36.68,33200.0,23.6564,23.6757,23.6178,23.6242,33200.0
2007-09-25 11:30:00,36.69,36.72,36.67,36.71,7100.0,23.6307,23.65,23.6178,23.6435,7100.0
2007-09-25 11:35:00,36.71,36.71,36.66,36.66,18200.0,23.6435,23.6435,23.6113,23.6113,18200.0
2007-09-25 11:40:00,36.67,36.67,36.61,36.61,13200.0,23.6178,23.6178,23.5791,23.5791,13200.0
2007-09-25 11:45:00,36.62,36.64,36.6,36.63,11900.0,23.5856,23.5985,23.5727,23.592,11900.0
2007-09-25 11:50:00,36.64,36.67,36.62,36.63,14300.0,23.5985,23.6178,23.5856,23.592,14300.0
2007-09-25 11:55:00,36.62,36.7,36.62,36.7,10900.0,23.5856,23.6371,23.5856,23.6371,10900.0
2007-09-25 12:00:00,36.71,36.71,36.65,36.65,10600.0,23.6435,23.6435,23.6049,23.6049,10600.0
2007-09-25 12:05:00,36.66,36.7,36.65,36.69,12000.0,23.6113,23.6371,23.6049,23.6307,12000.0
2007-09-25 12:10:00,36.69,36.69,36.65,36.65,7200.0,23.6307,23.6307,23.6049,23.6049,7200.0
2007-09-25 12:15:00,36.64,36.69,36.64,36.68,5500.0,23.5985,23.6307,23.5985,23.6242,5500.0
2007-09-25 12:20:00,36.67,36.69,36.65,36.68,8500.0,23.6178,23.6307,23.6049,23.6242,8500.0
2007-09-25 12:25:00,36.69,36.73,36.69,36.71,11400.0,23.6307,23.6564,23.6307,23.6435,11400.0
2007-09-25 12:30:00,36.7,36.7,36.66,36.67,14400.0,23.6371,23.6371,23.6113,23.6178,14400.0
2007-09-25 12:35:00,36.67,36.68,36.66,36.68,3600.0,23.6178,23.6242,23.6113,23.6242,3600.0
2007-09-25 12:40:00,36.68,36.69,36.65,36.65,9200.0,23.6242,23.6307,23.6049,23.6049,9200.0
2007-09-25 12:45:00,36.68,36.75,36.67,36.74,16400.0,23.6242,23.6693,23.6178,23.6629,16400.0
2007-09-25 12:50:00,36.74,36.77,36.71,36.76,6600.0,23.6629,23.6822,23.6435,23.6757,6600.0
2007-09-25 12:55:00,36.75,36.8,36.75,36.8,15500.0,23.6693,23.7015,23.6693,23.7015,15500.0
2007-09-25 13:00:00,36.78,36.79,36.77,36.77,8900.0,23.6886,23.6951,23.6822,23.6822,8900.0
2007-09-25 13:05:00,36.77,36.85,36.76,36.85,12400.0,23.6822,23.7337,23.6757,23.7337,12400.0
2007-09-25 13:10:00,36.86,36.87,36.86,36.87,16700.0,23.7402,23.7466,23.7402,23.7466,16700.0
2007-09-25 13:15:00,36.87,36.96,36.87,36.93,27000.0,23.7466,23.8046,23.7466,23.7852,27000.0
2007-09-25 13:20:00,36.93,36.95,36.87,36.87,15400.0,23.7852,23.7981,23.7466,23.7466,15400.0
2007-09-25 13:25:00,36.87,36.89,36.87,36.89,10500.0,23.7466,23.7595,23.7466,23.7595,10500.0
2007-09-25 13:30:00,36.88,36.92,36.88,36.89,3400.0,23.753,23.7788,23.753,23.7595,3400.0
2007-09-25 13:35:00,36.87,36.9,36.81,36.81,20700.0,23.7466,23.7659,23.708,23.708,20700.0
2007-09-25 13:40:00,36.82,36.82,36.75,36.75,9100.0,23.7144,23.7144,23.6693,23.6693,9100.0
2007-09-25 13:45:00,36.77,36.79,36.75,36.76,12100.0,23.6822,23.6951,23.6693,23.6757,12100.0
2007-09-25 13:50:00,36.77,36.78,36.75,36.78,10900.0,23.6822,23.6886,23.6693,23.6886,10900.0
2007-09-25 13:55:00,36.78,36.85,36.78,36.83,9600.0,23.6886,23.7337,23.6886,23.7208,9600.0
2007-09-25 14:00:00,36.84,36.85,36.79,36.8,14700.0,23.7273,23.7337,23.6951,23.7015,14700.0
2007-09-25 14:05:00,36.81,36.81,36.75,36.77,9000.0,23.708,23.708,23.6693,23.6822,9000.0
2007-09-25 14:10:00,36.78,36.81,36.77,36.81,11800.0,23.6886,23.708,23.6822,23.708,11800.0
2007-09-25 14:15:00,36.81,36.81,36.77,36.78,6300.0,23.708,23.708,23.6822,23.6886,6300.0
2007-09-25 14:20:00,36.78,36.8,36.78,36.79,15800.0,23.6886,23.7015,23.6886,23.6951,15800.0
2007-09-25 14:25:00,36.79,36.83,36.79,36.81,9000.0,23.6951,23.7208,23.6951,23.708,9000.0
2007-09-25 14:30:00,36.81,36.82,36.81,36.82,4800.0,23.708,23.7144,23.708,23.7144,4800.0
2007-09-25 14:35:00,36.82,36.82,36.78,36.79,12700.0,23.7144,23.7144,23.6886,23.6951,12700.0
2007-09-25 14:40:00,36.8,36.82,36.78,36.82,11000.0,23.7015,23.7144,23.6886,23.7144,11000.0
2007-09-25 14:45:00,36.82,36.89,36.81,36.87,22500.0,23.7144,23.7595,23.708,23.7466,22500.0
2007-09-25 14:50:00,36.87,36.88,36.86,36.86,5500.0,23.7466,23.753,23.7402,23.7402,5500.0
2007-09-25 14:55:00,36.87,36.93,36.85,36.92,28300.0,23.7466,23.7852,23.7337,23.7788,28300.0
2007-09-25 15:00:00,36.91,36.94,36.9,36.92,25600.0,23.7724,23.7917,23.7659,23.7788,25600.0
2007-09-25 15:05:00,36.91,36.92,36.88,36.9,11500.0,23.7724,23.7788,23.753,23.7659,11500.0
2007-09-25 15:10:00,36.91,36.92,36.88,36.89,17700.0,23.7724,23.7788,23.753,23.7595,17700.0
2007-09-25 15:15:00,36.9,36.9,36.86,36.87,15000.0,23.7659,23.7659,23.7402,23.7466,15000.0
2007-09-25 15:20:00,36.87,36.88,36.86,36.87,11700.0,23.7466,23.753,23.7402,23.7466,11700.0
2007-09-25 15:25:00,36.86,36.91,36.86,36.9,16100.0,23.7402,23.7724,23.7402,23.7659,16100.0
2007-09-25 15:30:00,36.9,36.91,36.86,36.86,26800.0,23.7659,23.7724,23.7402,23.7402,26800.0
2007-09-25 15:35:00,36.86,36.88,36.85,36.86,23300.0,23.7402,23.753,23.7337,23.7402,23300.0
2007-09-25 15:40:00,36.87,36.87,36.81,36.81,57300.0,23.7466,23.7466,23.708,23.708,57300.0
2007-09-25 15:45:00,36.8,36.81,36.78,36.78,28300.0,23.7015,23.708,23.6886,23.6886,28300.0
2007-09-25 15:50:00,36.79,36.84,36.76,36.83,40800.0,23.6951,23.7273,23.6757,23.7208,40800.0
2007-09-25 15:55:00,36.84,36.84,36.77,36.82,119900.0,23.7273,23.7273,23.6822,23.7144,119900.0
2007-09-26 09:30:00,37.15,37.15,36.81,36.95,53300.0,23.9269,23.9269,23.708,23.7981,53300.0
2007-09-26 09:35:00,36.96,36.99,36.94,36.99,22000.0,23.8046,23.8239,23.7917,23.8239,22000.0
2007-09-26 09:40:00,36.99,36.99,36.91,36.91,47900.0,23.8239,23.8239,23.7724,23.7724,47900.0
2007-09-26 09:45:00,36.93,36.93,36.89,36.92,72000.0,23.7852,23.7852,23.7595,23.7788,72000.0
2007-09-26 09:50:00,36.9,36.94,36.88,36.91,30300.0,23.7659,23.7917,23.753,23.7724,30300.0
2007-09-26 09:55:00,36.9,36.92,36.87,36.87,19000.0,23.7659,23.7788,23.7466,23.7466,19000.0
2007-09-26 10:00:00,36.87,36.95,36.87,36.95,22100.0,23.7466,23.7981,23.7466,23.7981,22100.0
2007-09-26 10:05:00,36.94,36.95,36.9,36.9,32200.0,23.7917,23.7981,23.7659,23.7659,32200.0
2007-09-26 10:10:00,36.91,36.96,36.91,36.94,17700.0,23.7724,23.8046,23.7724,23.7917,17700.0
2007-09-26 10:15:00,36.94,36.96,36.92,36.95,25000.0,23.7917,23.8046,23.7788,23.7981,25000.0
2007-09-26 10:20:00,36.95,36.96,36.94,36.96,17400.0,23.7981,23.8046,23.7917,23.8046,17400.0
2007-09-26 10:25:00,36.95,36.96,36.9,36.9,29800.0,23.7981,23.8046,23.7659,23.7659,29800.0
2007-09-26 10:30:00,36.91,36.97,36.91,36.97,17000.0,23.7724,23.811,23.7724,23.811,17000.0
2007-09-26 10:35:00,36.97,36.98,36.96,36.97,20500.0,23.811,23.8174,23.8046,23.811,20500.0
2007-09-26 10:40:00,36.98,36.99,36.97,36.99,22500.0,23.8174,23.8239,23.811,23.8239,22500.0
2007-09-26 10:45:00,36.99,37.0,36.98,36.99,25300.0,23.8239,23.8303,23.8174,23.8239,25300.0
2007-09-26 10:50:00,37.0,37.0,36.98,36.98,14400.0,23.8303,23.8303,23.8174,23.8174,14400.0
2007-09-26 10:55:00,36.98,37.0,36.98,36.98,27900.0,23.8174,23.8303,23.8174,23.8174,27900.0
2007-09-26 11:00:00,36.98,37.0,36.97,37.0,22000.0,23.8174,23.8303,23.811,23.8303,22000.0
2007-09-26 11:05:00,37.0,37.06,36.99,36.99,123800.0,23.8303,23.869,23.8239,23.8239,123800.0
2007-09-26 11:10:00,37.0,37.03,36.99,37.0,72100.0,23.8303,23.8496,23.8239,23.8303,72100.0
2007-09-26 11:15:00,37.0,37.01,36.95,36.95,33800.0,23.8303,23.8368,23.7981,23.7981,33800.0
2007-09-26 11:20:00,36.95,37.0,36.95,36.99,11100.0,23.7981,23.8303,23.7981,23.8239,11100.0
2007-09-26 11:25:00,36.99,37.0,36.97,36.98,23400.0,23.8239,23.8303,23.811,23.8174,23400.0
2007-09-26 11:30:00,36.99,36.99,36.93,36.96,17200.0,23.8239,23.8239,23.7852,23.8046,17200.0
2007-09-26 11:35:00,36.97,36.98,36.94,36.96,19800.0,23.811,23.8174,23.7917,23.8046,19800.0
2007-09-26 11:40:00,36.97,36.99,36.97,36.98,23800.0,23.811,23.8239,23.811,23.8174,23800.0
2007-09-26 11:45:00,36.99,37.0,36.98,36.99,9500.0,23.8239,23.8303,23.8174,23.8239,9500.0
2007-09-26 11:50:00,36.99,37.0,36.98,36.98,13300.0,23.8239,23.8303,23.8174,23.8174,13300.0
2007-09-26 11:55:00,36.99,36.99,36.96,36.97,14100.0,23.8239,23.8239,23.8046,23.811,14100.0
2007-09-26 12:00:00,36.97,36.99,36.96,36.98,15100.0,23.811,23.8239,23.8046,23.8174,15100.0
2007-09-26 12:05:00,36.97,36.98,36.94,36.95,20000.0,23.811,23.8174,23.7917,23.7981,20000.0
2007-09-26 12:10:00,36.94,36.94,36.89,36.89,14300.0,23.7917,23.7917,23.7595,23.7595,14300.0
2007-09-26 12:15:00,36.9,36.91,36.89,36.89,14200.0,23.7659,23.7724,23.7595,23.7595,14200.0
2007-09-26 12:20:00,36.9,36.91,36.87,36.87,6200.0,23.7659,23.7724,23.7466,23.7466,6200.0
2007-09-26 12:25:00,36.87,36.9,36.86,36.88,16400.0,23.7466,23.7659,23.7402,23.753,16400.0
2007-09-26 12:30:00,36.87,36.89,36.87,36.88,12900.0,23.7466,23.7595,23.7466,23.753,12900.0
2007-09-26 12:35:00,36.88,36.9,36.88,36.89,22700.0,23.753,23.7659,23.753,23.7595,22700.0
2007-09-26 12:40:00,36.9,36.9,36.88,36.88,9900.0,23.7659,23.7659,23.753,23.753,9900.0
2007-09-26 12:45:00,36.88,36.9,36.87,36.87,17800.0,23.753,23.7659,23.7466,23.7466,17800.0
2007-09-26 12:50:00,36.86,36.87,36.84,36.86,8100.0,23.7402,23.7466,23.7273,23.7402,8100.0
2007-09-26 12:55:00,36.86,36.88,36.85,36.85,9400.0,23.7402,23.753,23.7337,23.7337,9400.0
2007-09-26 13:00:00,36.85,36.87,36.85,36.87,12900.0,23.7337,23.7466,23.7337,23.7466,12900.0
2007-09-26 13:05:00,36.87,36.9,36.87,36.89,6500.0,23.7466,23.7659,23.7466,23.7595,6500.0
2007-09-26 13:10:00,36.89,36.91,36.89,36.9,13500.0,23.7595,23.7724,23.7595,23.7659,13500.0
2007-09-26 13:15:00,36.9,36.9,36.89,36.89,8100.0,23.7659,23.7659,23.7595,23.7595,8100.0
2007-09-26 13:20:00,36.89,36.9,36.87,36.88,11500.0,23.7595,23.7659,23.7466,23.753,11500.0
2007-09-26 13:25:00,36.88,36.89,36.87,36.89,5200.0,23.753,23.7595,23.7466,23.7595,5200.0
2007-09-26 13:30:00,36.89,36.89,36.84,36.85,11600.0,23.7595,23.7595,23.7273,23.7337,11600.0
2007-09-26 13:35:00,36.85,36.88,36.82,36.88,11400.0,23.7337,23.753,23.7144,23.753,11400.0
2007-09-26 13:40:00,36.88,36.89,36.81,36.82,13800.0,23.753,23.7595,23.708,23.7144,13800.0
2007-09-26 13:45:00,36.81,36.82,36.79,36.81,22400.0,23.708,23.7144,23.6951,23.708,22400.0
2007-09-26 13:50:00,36.82,36.82,36.78,36.78,5500.0,23.7144,23.7144,23.6886,23.6886,5500.0
2007-09-26 13:55:00,36.79,36.84,36.75,36.77,34000.0,23.6951,23.7273,23.6693,23.6822,34000.0
2007-09-26 14:00:00,36.77,36.8,36.76,36.77,9900.0,23.6822,23.7015,23.6757,23.6822,9900.0
2007-09-26 14:05:00,36.8,36.87,36.78,36.81,23800.0,23.7015,23.7466,23.6886,23.708,23800.0
2007-09-26 14:10:00,36.8,36.84,36.79,36.84,7700.0,23.7015,23.7273,23.6951,23.7273,7700.0
2007-09-26 14:15:00,36.83,36.88,36.82,36.88,13700.0,23.7208,23.753,23.7144,23.753,13700.0
2007-09-26 14:20:00,36.89,36.93,36.86,36.91,20500.0,23.7595,23.7852,23.7402,23.7724,20500.0
2007-09-26 14:25:00,36.91,36.92,36.84,36.84,11700.0,23.7724,23.7788,23.7273,23.7273,11700.0
2007-09-26 14:30:00,36.86,36.91,36.85,36.89,14200.0,23.7402,23.7724,23.7337,23.7595,14200.0
2007-09-26 14:35:00,36.89,36.91,36.88,36.9,6100.0,23.7595,23.7724,23.753,23.7659,6100.0
2007-09-26 14:40:00,36.9,36.9,36.86,36.88,16100.0,23.7659,23.7659,23.7402,23.753,16100.0
2007-09-26 14:45:00,36.88,36.89,36.88,36.88,6100.0,23.753,23.7595,23.753,23.753,6100.0
2007-09-26 14:50:00,36.9,36.96,36.89,36.91,23600.0,23.7659,23.8046,23.7595,23.7724,23600.0
2007-09-26 14:55:00,36.9,36.98,36.89,36.95,23300.0,23.7659,23.8174,23.7595,23.7981,23300.0
2007-09-26 15:00:00,36.95,36.96,36.93,36.94,11100.0,23.7981,23.8046,23.7852,23.7917,11100.0
2007-09-26 15:05:00,36.94,37.0,36.93,36.99,17000.0,23.7917,23.8303,23.7852,23.8239,17000.0
2007-09-26 15:10:00,36.99,37.0,36.96,36.97,23100.0,23.8239,23.8303,23.8046,23.811,23100.0
2007-09-26 15:15:00,36.98,37.01,36.96,37.0,42200.0,23.8174,23.8368,23.8046,23.8303,42200.0
2007-09-26 15:20:00,37.0,37.0,36.97,36.98,24800.0,23.8303,23.8303,23.811,23.8174,24800.0
2007-09-26 15:25:00,36.98,37.0,36.96,36.97,32400.0,23.8174,23.8303,23.8046,23.811,32400.0
2007-09-26 15:30:00,36.98,36.98,36.94,36.95,21500.0,23.8174,23.8174,23.7917,23.7981,21500.0
2007-09-26 15:35:00,36.94,36.95,36.9,36.92,29900.0,23.7917,23.7981,23.7659,23.7788,29900.0
2007-09-26 15:40:00,36.93,36.99,36.92,36.95,33700.0,23.7852,23.8239,23.7788,23.7981,33700.0
2007-09-26 15:45:00,36.95,36.97,36.92,36.93,20300.0,23.7981,23.811,23.7788,23.7852,20300.0
2007-09-26 15:50:00,36.92,36.92,36.84,36.84,34200.0,23.7788,23.7788,23.7273,23.7273,34200.0
2007-09-26 15:55:00,36.84,36.93,36.82,36.93,37800.0,23.7273,23.7852,23.7144,23.7852,37800.0
2007-09-27 09:30:00,37.0,37.2,37.0,37.09,34700.0,23.8303,23.9591,23.8303,23.8883,34700.0
2007-09-27 09:35:00,37.06,37.15,37.05,37.11,38400.0,23.869,23.9269,23.8625,23.9012,38400.0
2007-09-27 09:40:00,37.11,37.21,37.07,37.09,68000.0,23.9012,23.9656,23.8754,23.8883,68000.0
2007-09-27 09:45:00,37.1,37.1,37.05,37.06,17300.0,23.8947,23.8947,23.8625,23.869,17300.0
2007-09-27 09:50:00,37.05,37.05,37.0,37.01,14500.0,23.8625,23.8625,23.8303,23.8368,14500.0
2007-09-27 09:55:00,37.01,37.05,36.97,36.97,16200.0,23.8368,23.8625,23.811,23.811,16200.0
2007-09-27 10:00:00,36.97,37.01,36.95,37.0,17500.0,23.811,23.8368,23.7981,23.8303,17500.0
2007-09-27 10:05:00,37.0,37.0,36.9,36.95,10000.0,23.8303,23.8303,23.7659,23.7981,10000.0
2007-09-27 10:10:00,36.93,36.95,36.9,36.9,33400.0,23.7852,23.7981,23.7659,23.7659,33400.0
2007-09-27 10:15:00,36.89,36.93,36.87,36.92,5600.0,23.7595,23.7852,23.7466,23.7788,5600.0
2007-09-27 10:20:00,36.93,37.0,36.93,36.98,8100.0,23.7852,23.8303,23.7852,23.8174,8100.0
2007-09-27 10:25:00,36.97,37.02,36.97,36.98,23400.0,23.811,23.8432,23.811,23.8174,23400.0
2007-09-27 10:30:00,36.98,37.0,36.98,37.0,9700.0,23.8174,23.8303,23.8174,23.8303,9700.0
2007-09-27 10:35:00,37.0,37.0,36.99,36.99,35600.0,23.8303,23.8303,23.8239,23.8239,35600.0
2007-09-27 10:40:00,37.0,37.0,36.98,36.98,15500.0,23.8303,23.8303,23.8174,23.8174,15500.0
2007-09-27 10:45:00,37.0,37.0,36.96,37.0,4600.0,23.8303,23.8303,23.8046,23.8303,4600.0
2007-09-27 10:50:00,37.0,37.0,36.97,36.99,13600.0,23.8303,23.8303,23.811,23.8239,13600.0
2007-09-27 10:55:00,36.97,37.03,36.95,36.95,62200.0,23.811,23.8496,23.7981,23.7981,62200.0
2007-09-27 11:00:00,36.96,36.97,36.93,36.95,6600.0,23.8046,23.811,23.7852,23.7981,6600.0
2007-09-27 11:05:00,36.93,36.95,36.89,36.93,17500.0,23.7852,23.7981,23.7595,23.7852,17500.0
2007-09-27 11:10:00,36.92,36.92,36.89,36.9,8500.0,23.7788,23.7788,23.7595,23.7659,8500.0
2007-09-27 11:15:00,36.9,36.9,36.88,36.88,13900.0,23.7659,23.7659,23.753,23.753,13900.0
2007-09-27 11:20:00,36.89,36.89,36.8,36.8,12700.0,23.7595,23.7595,23.7015,23.7015,12700.0
2007-09-27 11:25:00,36.8,36.81,36.79,36.79,9500.0,23.7015,23.708,23.6951,23.6951,9500.0
2007-09-27 11:30:00,36.78,36.82,36.77,36.8,6800.0,23.6886,23.7144,23.6822,23.7015,6800.0
2007-09-27 11:35:00,36.8,36.8,36.78,36.79,5800.0,23.7015,23.7015,23.6886,23.6951,5800.0
2007-09-27 11:40:00,36.8,36.8,36.79,36.79,6500.0,23.7015,23.7015,23.6951,23.6951,6500.0
2007-09-27 11:45:00,36.79,36.8,36.79,36.79,6900.0,23.6951,23.7015,23.6951,23.6951,6900.0
2007-09-27 11:50:00,36.8,36.84,36.79,36.84,16500.0,23.7015,23.7273,23.6951,23.7273,16500.0
2007-09-27 11:55:00,36.84,36.86,36.82,36.86,5600.0,23.7273,23.7402,23.7144,23.7402,5600.0
2007-09-27 12:00:00,36.87,36.96,36.85,36.93,21200.0,23.7466,23.8046,23.7337,23.7852,21200.0
2007-09-27 12:05:00,36.93,36.94,36.92,36.94,10900.0,23.7852,23.7917,23.7788,23.7917,10900.0
2007-09-27 12:10:00,36.94,36.94,36.89,36.91,9900.0,23.7917,23.7917,23.7595,23.7724,9900.0
2007-09-27 12:15:00,36.91,36.92,36.88,36.9,7900.0,23.7724,23.7788,23.753,23.7659,7900.0
2007-09-27 12:20:00,36.9,36.9,36.88,36.89,4400.0,23.7659,23.7659,23.753,23.7595,4400.0
2007-09-27 12:25:00,36.89,36.91,36.89,36.91,10600.0,23.7595,23.7724,23.7595,23.7724,10600.0
2007-09-27 12:30:00,36.9,36.93,36.9,36.93,9500.0,23.7659,23.7852,23.7659,23.7852,9500.0
2007-09-27 12:35:00,36.93,36.98,36.92,36.97,13200.0,23.7852,23.8174,23.7788,23.811,13200.0
2007-09-27 12:40:00,36.96,36.96,36.95,36.95,3800.0,23.8046,23.8046,23.7981,23.7981,3800.0
2007-09-27 12:45:00,36.96,36.98,36.95,36.97,12200.0,23.8046,23.8174,23.7981,23.811,12200.0
2007-09-27 12:50:00,36.97,36.99,36.96,36.96,19000.0,23.811,23.8239,23.8046,23.8046,19000.0
2007-09-27 12:55:00,36.96,36.99,36.96,36.98,6000.0,23.8046,23.8239,23.8046,23.8174,6000.0
2007-09-27 13:00:00,36.99,37.0,36.99,37.0,31800.0,23.8239,23.8303,23.8239,23.8303,31800.0
2007-09-27 13:05:00,37.0,37.0,36.98,37.0,15900.0,23.8303,23.8303,23.8174,23.8303,15900.0
2007-09-27 13:10:00,37.0,37.01,36.99,37.0,72100.0,23.8303,23.8368,23.8239,23.8303,72100.0
2007-09-27 13:15:00,37.0,37.0,36.97,36.97,15400.0,23.8303,23.8303,23.811,23.811,15400.0
2007-09-27 13:20:00,36.97,36.98,36.97,36.97,9200.0,23.811,23.8174,23.811,23.811,9200.0
2007-09-27 13:25:00,36.97,36.97,36.95,36.96,8300.0,23.811,23.811,23.7981,23.8046,8300.0
2007-09-27 13:30:00,36.97,36.97,36.94,36.94,8500.0,23.811,23.811,23.7917,23.7917,8500.0
2007-09-27 13:35:00,36.94,37.0,36.94,36.94,18400.0,23.7917,23.8303,23.7917,23.7917,18400.0
2007-09-27 13:40:00,36.94,36.95,36.93,36.95,6700.0,23.7917,23.7981,23.7852,23.7981,6700.0
2007-09-27 13:45:00,36.95,36.96,36.94,36.95,11800.0,23.7981,23.8046,23.7917,23.7981,11800.0
2007-09-27 13:50:00,36.96,36.97,36.95,36.97,6400.0,23.8046,23.811,23.7981,23.811,6400.0
2007-09-27 13:55:00,36.97,37.02,36.97,37.01,14900.0,23.811,23.8432,23.811,23.8368,14900.0
2007-09-27 14:00:00,37.01,37.02,36.97,36.99,19900.0,23.8368,23.8432,23.811,23.8239,19900.0
2007-09-27 14:05:00,36.98,37.0,36.98,36.98,29600.0,23.8174,23.8303,23.8174,23.8174,29600.0
2007-09-27 14:10:00,36.99,37.01,36.98,36.99,50600.0,23.8239,23.8368,23.8174,23.8239,50600.0
2007-09-27 14:15:00,36.99,37.0,36.98,36.98,4600.0,23.8239,23.8303,23.8174,23.8174,4600.0
2007-09-27 14:20:00,36.99,37.0,36.97,36.97,5600.0,23.8239,23.8303,23.811,23.811,5600.0
2007-09-27 14:25:00,36.97,37.0,36.97,36.99,13400.0,23.811,23.8303,23.811,23.8239,13400.0
2007-09-27 14:30:00,36.99,37.01,36.95,36.97,17200.0,23.8239,23.8368,23.7981,23.811,17200.0
2007-09-27 14:35:00,36.97,36.98,36.92,36.92,16600.0,23.811,23.8174,23.7788,23.7788,16600.0
2007-09-27 14:40:00,36.91,36.93,36.9,36.9,6300.0,23.7724,23.7852,23.7659,23.7659,6300.0
2007-09-27 14:45:00,36.9,36.93,36.89,36.92,7200.0,23.7659,23.7852,23.7595,23.7788,7200.0
2007-09-27 14:50:00,36.92,37.0,36.92,36.97,16500.0,23.7788,23.8303,23.7788,23.811,16500.0
2007-09-27 14:55:00,36.97,36.98,36.97,36.97,5400.0,23.811,23.8174,23.811,23.811,5400.0
2007-09-27 15:00:00,36.98,36.99,36.98,36.98,9600.0,23.8174,23.8239,23.8174,23.8174,9600.0
2007-09-27 15:05:00,36.98,37.0,36.97,36.99,20600.0,23.8174,23.8303,23.811,23.8239,20600.0
2007-09-27 15:10:00,36.99,37.0,36.97,36.99,25800.0,23.8239,23.8303,23.811,23.8239,25800.0
2007-09-27 15:15:00,36.99,37.0,36.98,36.99,17300.0,23.8239,23.8303,23.8174,23.8239,17300.0
2007-09-27 15:20:00,36.99,37.0,36.98,37.0,12600.0,23.8239,23.8303,23.8174,23.8303,12600.0
2007-09-27 15:25:00,36.99,37.0,36.97,36.99,14900.0,23.8239,23.8303,23.811,23.8239,14900.0
2007-09-27 15:30:00,36.98,37.0,36.96,36.99,33000.0,23.8174,23.8303,23.8046,23.8239,33000.0
2007-09-27 15:35:00,36.99,37.01,36.98,37.01,29500.0,23.8239,23.8368,23.8174,23.8368,29500.0
2007-09-27 15:40:00,37.01,37.01,36.95,37.0,54900.0,23.8368,23.8368,23.7981,23.8303,54900.0
2007-09-27 15:45:00,37.01,37.02,36.98,36.98,58500.0,23.8368,23.8432,23.8174,23.8174,58500.0
2007-09-27 15:50:00,36.99,37.01,36.97,37.01,26500.0,23.8239,23.8368,23.811,23.8368,26500.0
2007-09-27 15:55:00,37.0,37.01,36.99,36.99,57300.0,23.8303,23.8368,23.8239,23.8239,57300.0
2007-09-28 09:30:00,36.9,37.16,36.89,37.09,49800.0,23.7659,23.9334,23.7595,23.8883,49800.0
2007-09-28 09:35:00,37.1,37.14,36.99,36.99,46700.0,23.8947,23.9205,23.8239,23.8239,46700.0
2007-09-28 09:40:00,36.98,37.0,36.95,36.98,18200.0,23.8174,23.8303,23.7981,23.8174,18200.0
2007-09-28 09:45:00,36.99,37.01,36.94,36.94,16200.0,23.8239,23.8368,23.7917,23.7917,16200.0
2007-09-28 09:50:00,36.94,36.95,36.89,36.9,13200.0,23.7917,23.7981,23.7595,23.7659,13200.0
2007-09-28 09:55:00,36.88,36.94,36.86,36.88,19600.0,23.753,23.7917,23.7402,23.753,19600.0
2007-09-28 10:00:00,36.87,36.9,36.84,36.84,24100.0,23.7466,23.7659,23.7273,23.7273,24100.0
2007-09-28 10:05:00,36.84,36.84,36.78,36.8,18200.0,23.7273,23.7273,23.6886,23.7015,18200.0
2007-09-28 10:10:00,36.8,36.83,36.78,36.83,9400.0,23.7015,23.7208,23.6886,23.7208,9400.0
2007-09-28 10:15:00,36.83,36.85,36.76,36.78,12800.0,23.7208,23.7337,23.6757,23.6886,12800.0
2007-09-28 10:20:00,36.76,36.78,36.75,36.76,4800.0,23.6757,23.6886,23.6693,23.6757,4800.0
2007-09-28 10:25:00,36.77,36.8,36.76,36.79,10900.0,23.6822,23.7015,23.6757,23.6951,10900.0
2007-09-28 10:30:00,36.79,36.79,36.71,36.76,29400.0,23.6951,23.6951,23.6435,23.6757,29400.0
2007-09-28 10:35:00,36.76,36.81,36.75,36.76,10900.0,23.6757,23.708,23.6693,23.6757,10900.0
2007-09-28 10:40:00,36.76,36.81,36.76,36.8,13800.0,23.6757,23.708,23.6757,23.7015,13800.0
2007-09-28 10:45:00,36.78,36.8,36.76,36.78,9900.0,23.6886,23.7015,23.6757,23.6886,9900.0
2007-09-28 10:50:00,36.78,36.85,36.78,36.85,9900.0,23.6886,23.7337,23.6886,23.7337,9900.0
2007-09-28 10:55:00,36.84,36.94,36.84,36.88,24400.0,23.7273,23.7917,23.7273,23.753,24400.0
2007-09-28 11:00:00,36.89,36.89,36.85,36.87,11700.0,23.7595,23.7595,23.7337,23.7466,11700.0
2007-09-28 11:05:00,36.87,36.87,36.85,36.86,7000.0,23.7466,23.7466,23.7337,23.7402,7000.0
2007-09-28 11:10:00,36.85,36.87,36.85,36.85,6400.0,23.7337,23.7466,23.7337,23.7337,6400.0
2007-09-28 11:15:00,36.86,36.87,36.85,36.85,3800.0,23.7402,23.7466,23.7337,23.7337,3800.0
2007-09-28 11:20:00,36.85,36.92,36.85,36.92,12500.0,23.7337,23.7788,23.7337,23.7788,12500.0
2007-09-28 11:25:00,36.91,36.92,36.88,36.9,8100.0,23.7724,23.7788,23.753,23.7659,8100.0
2007-09-28 11:30:00,36.9,36.95,36.89,36.89,14700.0,23.7659,23.7981,23.7595,23.7595,14700.0
2007-09-28 11:35:00,36.9,36.9,36.88,36.88,6600.0,23.7659,23.7659,23.753,23.753,6600.0
2007-09-28 11:40:00,36.89,36.89,36.88,36.89,5600.0,23.7595,23.7595,23.753,23.7595,5600.0
2007-09-28 11:45:00,36.9,36.96,36.9,36.92,15800.0,23.7659,23.8046,23.7659,23.7788,15800.0
2007-09-28 11:50:00,36.93,36.96,36.92,36.93,8800.0,23.7852,23.8046,23.7788,23.7852,8800.0
2007-09-28 11:55:00,36.93,36.94,36.92,36.92,9600.0,23.7852,23.7917,23.7788,23.7788,9600.0
2007-09-28 12:00:00,36.92,36.93,36.92,36.93,7500.0,23.7788,23.7852,23.7788,23.7852,7500.0
2007-09-28 12:05:00,36.93,36.94,36.92,36.93,7600.0,23.7852,23.7917,23.7788,23.7852,7600.0
2007-09-28 12:10:00,36.93,36.93,36.9,36.9,10800.0,23.7852,23.7852,23.7659,23.7659,10800.0
2007-09-28 12:15:00,36.91,36.91,36.9,36.9,6400.0,23.7724,23.7724,23.7659,23.7659,6400.0
2007-09-28 12:20:00,36.9,36.93,36.9,36.91,2700.0,23.7659,23.7852,23.7659,23.7724,2700.0
2007-09-28 12:25:00,36.92,36.92,36.91,36.91,1500.0,23.7788,23.7788,23.7724,23.7724,1500.0
2007-09-28 12:30:00,36.93,36.99,36.92,36.99,16400.0,23.7852,23.8239,23.7788,23.8239,16400.0
2007-09-28 12:35:00,37.0,37.0,36.99,37.0,14100.0,23.8303,23.8303,23.8239,23.8303,14100.0
2007-09-28 12:40:00,37.0,37.0,36.98,37.0,11900.0,23.8303,23.8303,23.8174,23.8303,11900.0
2007-09-28 12:45:00,37.0,37.0,36.94,36.96,693900.0,23.8303,23.8303,23.7917,23.8046,693900.0
2007-09-28 12:50:00,36.96,36.97,36.95,36.97,6300.0,23.8046,23.811,23.7981,23.811,6300.0
2007-09-28 12:55:00,36.97,36.99,36.96,36.96,11400.0,23.811,23.8239,23.8046,23.8046,11400.0
2007-09-28 13:00:00,36.97,36.98,36.93,36.93,20400.0,23.811,23.8174,23.7852,23.7852,20400.0
2007-09-28 13:05:00,36.94,36.94,36.92,36.93,4100.0,23.7917,23.7917,23.7788,23.7852,4100.0
2007-09-28 13:10:00,36.93,36.93,36.93,36.93,4800.0,23.7852,23.7852,23.7852,23.7852,4800.0
2007-09-28 13:15:00,36.94,37.0,36.94,37.0,10100.0,23.7917,23.8303,23.7917,23.8303,10100.0
2007-09-28 13:20:00,37.0,37.0,36.99,36.99,10100.0,23.8303,23.8303,23.8239,23.8239,10100.0
2007-09-28 13:25:00,36.98,37.0,36.98,36.98,2300.0,23.8174,23.8303,23.8174,23.8174,2300.0
2007-09-28 13:30:00,36.99,37.0,36.99,36.99,3100.0,23.8239,23.8303,23.8239,23.8239,3100.0
2007-09-28 13:35:00,37.0,37.0,36.97,36.97,16100.0,23.8303,23.8303,23.811,23.811,16100.0
2007-09-28 13:40:00,36.98,37.0,36.98,36.98,5900.0,23.8174,23.8303,23.8174,23.8174,5900.0
2007-09-28 13:45:00,36.98,36.99,36.98,36.98,4800.0,23.8174,23.8239,23.8174,23.8174,4800.0
2007-09-28 13:50:00,36.98,36.99,36.98,36.98,4300.0,23.8174,23.8239,23.8174,23.8174,4300.0
2007-09-28 13:55:00,36.98,37.0,36.98,36.99,9400.0,23.8174,23.8303,23.8174,23.8239,9400.0
2007-09-28 14:00:00,36.99,37.05,36.99,37.01,30700.0,23.8239,23.8625,23.8239,23.8368,30700.0
2007-09-28 14:05:00,37.01,37.02,37.01,37.02,3100.0,23.8368,23.8432,23.8368,23.8432,3100.0
2007-09-28 14:10:00,37.02,37.02,36.99,36.99,17400.0,23.8432,23.8432,23.8239,23.8239,17400.0
2007-09-28 14:15:00,36.99,37.02,36.99,37.0,19500.0,23.8239,23.8432,23.8239,23.8303,19500.0
2007-09-28 14:20:00,37.0,37.0,36.99,37.0,6100.0,23.8303,23.8303,23.8239,23.8303,6100.0
2007-09-28 14:25:00,36.99,37.01,36.93,36.94,33900.0,23.8239,23.8368,23.7852,23.7917,33900.0
2007-09-28 14:30:00,36.94,36.94,36.91,36.93,24900.0,23.7917,23.7917,23.7724,23.7852,24900.0
2007-09-28 14:35:00,36.93,36.93,36.92,36.92,7200.0,23.7852,23.7852,23.7788,23.7788,7200.0
2007-09-28 14:40:00,36.92,36.94,36.92,36.94,4800.0,23.7788,23.7917,23.7788,23.7917,4800.0
2007-09-28 14:45:00,36.93,36.95,36.93,36.93,14800.0,23.7852,23.7981,23.7852,23.7852,14800.0
2007-09-28 14:50:00,36.93,36.93,36.85,36.85,29800.0,23.7852,23.7852,23.7337,23.7337,29800.0
2007-09-28 14:55:00,36.85,36.85,36.83,36.84,9200.0,23.7337,23.7337,23.7208,23.7273,9200.0
2007-09-28 15:00:00,36.84,36.84,36.74,36.75,30900.0,23.7273,23.7273,23.6629,23.6693,30900.0
2007-09-28 15:05:00,36.74,36.76,36.7,36.7,30400.0,23.6629,23.6757,23.6371,23.6371,30400.0
2007-09-28 15:10:00,36.71,36.71,36.64,36.65,19900.0,23.6435,23.6435,23.5985,23.6049,19900.0
2007-09-28 15:15:00,36.64,36.66,36.63,36.65,18700.0,23.5985,23.6113,23.592,23.6049,18700.0
2007-09-28 15:20:00,36.65,36.66,36.64,36.66,11300.0,23.6049,23.6113,23.5985,23.6113,11300.0
2007-09-28 15:25:00,36.65,36.66,36.62,36.64,22700.0,23.6049,23.6113,23.5856,23.5985,22700.0
2007-09-28 15:30:00,36.64,36.75,36.63,36.74,44300.0,23.5985,23.6693,23.592,23.6629,44300.0
2007-09-28 15:35:00,36.72,36.74,36.72,36.72,20800.0,23.65,23.6629,23.65,23.65,20800.0
2007-09-28 15:40:00,36.71,36.78,36.71,36.77,56800.0,23.6435,23.6886,23.6435,23.6822,56800.0
2007-09-28 15:45:00,36.76,36.82,36.76,36.82,23900.0,23.6757,23.7144,23.6757,23.7144,23900.0
2007-09-28 15:50:00,36.81,36.88,36.8,36.85,44500.0,23.708,23.753,23.7015,23.7337,44500.0
2007-09-28 15:55:00,36.86,36.89,36.8,36.88,64100.0,23.7402,23.7595,23.7015,23.753,64100.0
2007-10-01 09:30:00,36.97,37.11,36.9,37.07,58700.0,23.811,23.9012,23.7659,23.8754,58700.0
2007-10-01 09:35:00,37.07,37.18,37.07,37.17,35100.0,23.8754,23.9463,23.8754,23.9398,35100.0
2007-10-01 09:40:00,37.18,37.22,37.15,37.19,22900.0,23.9463,23.972,23.9269,23.9527,22900.0
2007-10-01 09:45:00,37.19,37.28,37.17,37.28,38100.0,23.9527,24.0107,23.9398,24.0107,38100.0
2007-10-01 09:50:00,37.29,37.38,37.28,37.33,30600.0,24.0171,24.0751,24.0107,24.0429,30600.0
2007-10-01 09:55:00,37.33,37.42,37.32,37.38,19400.0,24.0429,24.1008,24.0364,24.0751,19400.0
2007-10-01 10:00:00,37.39,37.48,37.39,37.41,34000.0,24.0815,24.1395,24.0815,24.0944,34000.0
2007-10-01 10:05:00,37.4,37.5,37.39,37.5,35400.0,24.0879,24.1524,24.0815,24.1524,35400.0
2007-10-01 10:10:00,37.5,37.5,37.43,37.46,68600.0,24.1524,24.1524,24.1073,24.1266,68600.0
2007-10-01 10:15:00,37.46,37.48,37.45,37.47,18000.0,24.1266,24.1395,24.1202,24.133,18000.0
2007-10-01 10:20:00,37.47,37.47,37.4,37.43,12800.0,24.133,24.133,24.0879,24.1073,12800.0
2007-10-01 10:25:00,37.43,37.43,37.37,37.37,14700.0,24.1073,24.1073,24.0686,24.0686,14700.0
2007-10-01 10:30:00,37.39,37.41,37.36,37.39,20000.0,24.0815,24.0944,24.0622,24.0815,20000.0
2007-10-01 10:35:00,37.4,37.41,37.36,37.36,18500.0,24.0879,24.0944,24.0622,24.0622,18500.0
2007-10-01 10:40:00,37.37,37.37,37.34,37.36,53100.0,24.0686,24.0686,24.0493,24.0622,53100.0
2007-10-01 10:45:00,37.36,37.36,37.33,37.34,19900.0,24.0622,24.0622,24.0429,24.0493,19900.0
2007-10-01 10:50:00,37.34,37.35,37.33,37.34,12700.0,24.0493,24.0557,24.0429,24.0493,12700.0
2007-10-01 10:55:00,37.35,37.36,37.32,37.34,64000.0,24.0557,24.0622,24.0364,24.0493,64000.0
2007-10-01 11:00:00,37.34,37.34,37.25,37.28,23100.0,24.0493,24.0493,23.9913,24.0107,23100.0
2007-10-01 11:05:00,37.28,37.33,37.28,37.3,65500.0,24.0107,24.0429,24.0107,24.0235,65500.0
2007-10-01 11:10:00,37.31,37.34,37.3,37.34,28400.0,24.03,24.0493,24.0235,24.0493,28400.0
2007-10-01 11:15:00,37.34,37.35,37.31,37.35,29200.0,24.0493,24.0557,24.03,24.0557,29200.0
2007-10-01 11:20:00,37.35,37.35,37.28,37.3,40400.0,24.0557,24.0557,24.0107,24.0235,40400.0
2007-10-01 11:25:00,37.31,37.33,37.31,37.32,18100.0,24.03,24.0429,24.03,24.0364,18100.0
2007-10-01 11:30:00,37.32,37.35,37.31,37.32,66900.0,24.0364,24.0557,24.03,24.0364,66900.0
2007-10-01 11:35:00,37.32,37.33,37.28,37.32,29600.0,24.0364,24.0429,24.0107,24.0364,29600.0
2007-10-01 11:40:00,37.32,37.33,37.31,37.33,14600.0,24.0364,24.0429,24.03,24.0429,14600.0
2007-10-01 11:45:00,37.32,37.34,37.31,37.32,50300.0,24.0364,24.0493,24.03,24.0364,50300.0
2007-10-01 11:50:00,37.31,37.33,37.29,37.3,28600.0,24.03,24.0429,24.0171,24.0235,28600.0
2007-10-01 11:55:00,37.3,37.3,37.28,37.29,9900.0,24.0235,24.0235,24.0107,24.0171,9900.0
2007-10-01 12:00:00,37.3,37.3,37.27,37.29,41100.0,24.0235,24.0235,24.0042,24.0171,41100.0
2007-10-01 12:05:00,37.29,37.3,37.27,37.28,18400.0,24.0171,24.0235,24.0042,24.0107,18400.0
2007-10-01 12:10:00,37.29,37.3,37.28,37.28,19000.0,24.0171,24.0235,24.0107,24.0107,19000.0
2007-10-01 12:15:00,37.29,37.3,37.28,37.3,16300.0,24.0171,24.0235,24.0107,24.0235,16300.0
2007-10-01 12:20:00,37.3,37.3,37.27,37.29,56600.0,24.0235,24.0235,24.0042,24.0171,56600.0
2007-10-01 12:25:00,37.3,37.3,37.24,37.26,111100.0,24.0235,24.0235,23.9849,23.9978,111100.0
2007-10-01 12:30:00,37.25,37.27,37.23,37.25,117000.0,23.9913,24.0042,23.9785,23.9913,117000.0
2007-10-01 12:35:00,37.24,37.26,37.23,37.23,17700.0,23.9849,23.9978,23.9785,23.9785,17700.0
2007-10-01 12:40:00,37.23,37.25,37.23,37.24,6900.0,23.9785,23.9913,23.9785,23.9849,6900.0
2007-10-01 12:45:00,37.25,37.25,37.21,37.21,17300.0,23.9913,23.9913,23.9656,23.9656,17300.0
2007-10-01 12:50:00,37.22,37.22,37.12,37.12,48000.0,23.972,23.972,23.9076,23.9076,48000.0
2007-10-01 12:55:00,37.13,37.13,37.05,37.1,65300.0,23.9141,23.9141,23.8625,23.8947,65300.0
2007-10-01 13:00:00,37.1,37.11,37.09,37.09,40400.0,23.8947,23.9012,23.8883,23.8883,40400.0
2007-10-01 13:05:00,37.09,37.12,37.08,37.12,12100.0,23.8883,23.9076,23.8818,23.9076,12100.0
2007-10-01 13:10:00,37.12,37.13,37.08,37.09,32300.0,23.9076,23.9141,23.8818,23.8883,32300.0
2007-10-01 13:15:00,37.09,37.16,37.08,37.14,22600.0,23.8883,23.9334,23.8818,23.9205,22600.0
2007-10-01 13:20:00,37.15,37.16,37.05,37.09,70500.0,23.9269,23.9334,23.8625,23.8883,70500.0
2007-10-01 13:25:00,37.1,37.14,37.09,37.13,29600.0,23.8947,23.9205,23.8883,23.9141,29600.0
2007-10-01 13:30:00,37.12,37.13,37.1,37.11,20900.0,23.9076,23.9141,23.8947,23.9012,20900.0
2007-10-01 13:35:00,37.1,37.11,37.06,37.08,45500.0,23.8947,23.9012,23.869,23.8818,45500.0
2007-10-01 13:40:00,37.1,37.1,37.02,37.02,97600.0,23.8947,23.8947,23.8432,23.8432,97600.0
2007-10-01 13:45:00,37.02,37.02,36.97,36.98,38200.0,23.8432,23.8432,23.811,23.8174,38200.0
2007-10-01 13:50:00,36.99,37.0,36.99,36.99,12300.0,23.8239,23.8303,23.8239,23.8239,12300.0
2007-10-01 13:55:00,36.99,37.0,36.95,36.99,21500.0,23.8239,23.8303,23.7981,23.8239,21500.0
2007-10-01 14:00:00,36.99,37.0,36.98,37.0,30200.0,23.8239,23.8303,23.8174,23.8303,30200.0
2007-10-01 14:05:00,37.0,37.01,36.97,37.0,41700.0,23.8303,23.8368,23.811,23.8303,41700.0
2007-10-01 14:10:00,37.0,37.0,36.96,36.99,26400.0,23.8303,23.8303,23.8046,23.8239,26400.0
2007-10-01 14:15:00,36.99,36.99,36.95,36.97,32200.0,23.8239,23.8239,23.7981,23.811,32200.0
2007-10-01 14:20:00,36.97,36.98,36.97,36.97,18000.0,23.811,23.8174,23.811,23.811,18000.0
2007-10-01 14:25:00,36.98,36.99,36.97,36.98,20100.0,23.8174,23.8239,23.811,23.8174,20100.0
2007-10-01 14:30:00,36.98,36.99,36.97,36.97,44800.0,23.8174,23.8239,23.811,23.811,44800.0
2007-10-01 14:35:00,36.98,37.0,36.98,36.98,78000.0,23.8174,23.8303,23.8174,23.8174,78000.0
2007-10-01 14:40:00,36.99,37.01,36.97,36.99,255300.0,23.8239,23.8368,23.811,23.8239,255300.0
2007-10-01 14:45:00,36.99,37.0,36.97,37.0,36700.0,23.8239,23.8303,23.811,23.8303,36700.0
2007-10-01 14:50:00,37.0,37.01,36.98,36.98,37100.0,23.8303,23.8368,23.8174,23.8174,37100.0
2007-10-01 14:55:00,36.98,37.0,36.98,36.99,66600.0,23.8174,23.8303,23.8174,23.8239,66600.0
2007-10-01 15:00:00,36.99,37.0,36.97,36.98,33800.0,23.8239,23.8303,23.811,23.8174,33800.0
2007-10-01 15:05:00,36.98,36.99,36.97,36.97,47800.0,23.8174,23.8239,23.811,23.811,47800.0
2007-10-01 15:10:00,36.98,36.99,36.97,36.97,26900.0,23.8174,23.8239,23.811,23.811,26900.0
2007-10-01 15:15:00,36.97,36.98,36.93,36.95,36000.0,23.811,23.8174,23.7852,23.7981,36000.0
2007-10-01 15:20:00,36.94,36.97,36.94,36.95,31000.0,23.7917,23.811,23.7917,23.7981,31000.0
2007-10-01 15:25:00,36.95,36.96,36.95,36.96,23000.0,23.7981,23.8046,23.7981,23.8046,23000.0
2007-10-01 15:30:00,36.96,36.98,36.96,36.97,80000.0,23.8046,23.8174,23.8046,23.811,80000.0
2007-10-01 15:35:00,36.97,36.99,36.96,36.98,52000.0,23.811,23.8239,23.8046,23.8174,52000.0
2007-10-01 15:40:00,36.99,37.0,36.93,36.96,93100.0,23.8239,23.8303,23.7852,23.8046,93100.0
2007-10-01 15:45:00,36.96,37.04,36.96,37.01,78600.0,23.8046,23.8561,23.8046,23.8368,78600.0
2007-10-01 15:50:00,37.02,37.06,37.01,37.05,68800.0,23.8432,23.869,23.8368,23.8625,68800.0
2007-10-01 15:55:00,37.05,37.07,36.98,37.05,101300.0,23.8625,23.8754,23.8174,23.8625,101300.0
2007-10-02 09:30:00,36.9,37.2,36.9,37.19,40200.0,23.7659,23.9591,23.7659,23.9527,40200.0
2007-10-02 09:35:00,37.2,37.25,37.17,37.17,28500.0,23.9591,23.9913,23.9398,23.9398,28500.0
2007-10-02 09:40:00,37.18,37.18,37.05,37.07,21200.0,23.9463,23.9463,23.8625,23.8754,21200.0
2007-10-02 09:45:00,37.07,37.1,37.05,37.09,19900.0,23.8754,23.8947,23.8625,23.8883,19900.0
2007-10-02 09:50:00,37.07,37.1,37.05,37.1,15500.0,23.8754,23.8947,23.8625,23.8947,15500.0
2007-10-02 09:55:00,37.1,37.12,37.03,37.03,18100.0,23.8947,23.9076,23.8496,23.8496,18100.0
2007-10-02 10:00:00,37.03,37.04,36.99,37.0,29500.0,23.8496,23.8561,23.8239,23.8303,29500.0
2007-10-02 10:05:00,36.99,37.02,36.98,37.02,21400.0,23.8239,23.8432,23.8174,23.8432,21400.0
2007-10-02 10:10:00,37.01,37.05,37.01,37.04,22500.0,23.8368,23.8625,23.8368,23.8561,22500.0
2007-10-02 10:15:00,37.04,37.05,37.03,37.04,17200.0,23.8561,23.8625,23.8496,23.8561,17200.0
2007-10-02 10:20:00,37.05,37.06,36.96,36.96,114600.0,23.8625,23.869,23.8046,23.8046,114600.0
2007-10-02 10:25:00,36.95,36.98,36.93,36.94,14600.0,23.7981,23.8174,23.7852,23.7917,14600.0
2007-10-02 10:30:00,36.94,36.95,36.91,36.95,11000.0,23.7917,23.7981,23.7724,23.7981,11000.0
2007-10-02 10:35:00,36.95,36.96,36.92,36.92,11700.0,23.7981,23.8046,23.7788,23.7788,11700.0
2007-10-02 10:40:00,36.92,36.97,36.92,36.96,14800.0,23.7788,23.811,23.7788,23.8046,14800.0
2007-10-02 10:45:00,36.97,36.99,36.96,36.99,11300.0,23.811,23.8239,23.8046,23.8239,11300.0
2007-10-02 10:50:00,37.0,37.01,36.98,36.98,36600.0,23.8303,23.8368,23.8174,23.8174,36600.0
2007-10-02 10:55:00,36.98,36.98,36.93,36.96,34000.0,23.8174,23.8174,23.7852,23.8046,34000.0
2007-10-02 11:00:00,36.95,37.0,36.95,36.96,26200.0,23.7981,23.8303,23.7981,23.8046,26200.0
2007-10-02 11:05:00,36.96,36.97,36.93,36.93,11400.0,23.8046,23.811,23.7852,23.7852,11400.0
2007-10-02 11:10:00,36.93,36.98,36.91,36.97,11600.0,23.7852,23.8174,23.7724,23.811,11600.0
2007-10-02 11:15:00,36.98,36.99,36.97,36.99,5700.0,23.8174,23.8239,23.811,23.8239,5700.0
2007-10-02 11:20:00,36.99,37.0,36.99,37.0,16700.0,23.8239,23.8303,23.8239,23.8303,16700.0
2007-10-02 11:25:00,37.0,37.01,36.98,36.99,19000.0,23.8303,23.8368,23.8174,23.8239,19000.0
2007-10-02 11:30:00,36.99,37.0,36.99,36.99,32100.0,23.8239,23.8303,23.8239,23.8239,32100.0
2007-10-02 11:35:00,37.0,37.0,36.99,37.0,6300.0,23.8303,23.8303,23.8239,23.8303,6300.0
2007-10-02 11:40:00,36.99,37.03,36.99,37.0,30200.0,23.8239,23.8496,23.8239,23.8303,30200.0
2007-10-02 11:45:00,37.0,37.01,36.97,36.97,14500.0,23.8303,23.8368,23.811,23.811,14500.0
2007-10-02 11:50:00,36.97,37.0,36.94,36.99,13500.0,23.811,23.8303,23.7917,23.8239,13500.0
2007-10-02 11:55:00,36.98,37.01,36.98,37.0,10300.0,23.8174,23.8368,23.8174,23.8303,10300.0
2007-10-02 12:00:00,37.0,37.0,36.96,36.99,14900.0,23.8303,23.8303,23.8046,23.8239,14900.0
2007-10-02 12:05:00,36.98,36.99,36.98,36.98,7100.0,23.8174,23.8239,23.8174,23.8174,7100.0
2007-10-02 12:10:00,36.97,36.98,36.96,36.96,10200.0,23.811,23.8174,23.8046,23.8046,10200.0
2007-10-02 12:15:00,36.97,37.0,36.96,37.0,19200.0,23.811,23.8303,23.8046,23.8303,19200.0
2007-10-02 12:20:00,37.0,37.01,36.98,36.98,43700.0,23.8303,23.8368,23.8174,23.8174,43700.0
2007-10-02 12:25:00,36.98,36.98,36.96,36.97,11200.0,23.8174,23.8174,23.8046,23.811,11200.0
2007-10-02 12:30:00,36.98,36.98,36.91,36.91,13100.0,23.8174,23.8174,23.7724,23.7724,13100.0
2007-10-02 12:35:00,36.92,36.94,36.91,36.94,6600.0,23.7788,23.7917,23.7724,23.7917,6600.0
2007-10-02 12:40:00,36.94,36.95,36.92,36.94,24400.0,23.7917,23.7981,23.7788,23.7917,24400.0
2007-10-02 12:45:00,36.94,36.95,36.91,36.95,14900.0,23.7917,23.7981,23.7724,23.7981,14900.0
2007-10-02 12:50:00,36.94,36.95,36.94,36.94,6600.0,23.7917,23.7981,23.7917,23.7917,6600.0
2007-10-02 12:55:00,36.95,37.0,36.94,37.0,27700.0,23.7981,23.8303,23.7917,23.8303,27700.0
2007-10-02 13:00:00,36.99,37.0,36.98,37.0,12900.0,23.8239,23.8303,23.8174,23.8303,12900.0
2007-10-02 13:05:00,37.0,37.0,36.99,36.99,11400.0,23.8303,23.8303,23.8239,23.8239,11400.0
2007-10-02 13:10:00,37.0,37.01,36.99,37.0,11100.0,23.8303,23.8368,23.8239,23.8303,11100.0
2007-10-02 13:15:00,36.99,37.0,36.99,36.99,8100.0,23.8239,23.8303,23.8239,23.8239,8100.0
2007-10-02 13:20:00,37.0,37.0,36.99,36.99,2600.0,23.8303,23.8303,23.8239,23.8239,2600.0
2007-10-02 13:25:00,36.99,37.0,36.99,36.99,11800.0,23.8239,23.8303,23.8239,23.8239,11800.0
2007-10-02 13:30:00,36.98,37.0,36.98,36.99,1600.0,23.8174,23.8303,23.8174,23.8239,1600.0
2007-10-02 13:35:00,36.99,37.0,36.98,37.0,14300.0,23.8239,23.8303,23.8174,23.8303,14300.0
2007-10-02 13:40:00,36.99,37.0,36.99,37.0,68700.0,23.8239,23.8303,23.8239,23.8303,68700.0
2007-10-02 13:45:00,37.0,37.0,36.98,37.0,21700.0,23.8303,23.8303,23.8174,23.8303,21700.0
2007-10-02 13:50:00,37.0,37.01,36.99,37.01,24000.0,23.8303,23.8368,23.8239,23.8368,24000.0
2007-10-02 13:55:00,37.0,37.01,37.0,37.01,10700.0,23.8303,23.8368,23.8303,23.8368,10700.0
2007-10-02 14:00:00,37.01,37.01,37.0,37.0,14600.0,23.8368,23.8368,23.8303,23.8303,14600.0
2007-10-02 14:05:00,37.0,37.01,36.99,37.0,10300.0,23.8303,23.8368,23.8239,23.8303,10300.0
2007-10-02 14:10:00,36.99,37.0,36.99,37.0,3300.0,23.8239,23.8303,23.8239,23.8303,3300.0
2007-10-02 14:15:00,36.99,37.01,36.99,37.01,46000.0,23.8239,23.8368,23.8239,23.8368,46000.0
2007-10-02 14:20:00,37.0,37.01,36.98,36.99,67800.0,23.8303,23.8368,23.8174,23.8239,67800.0
2007-10-02 14:25:00,36.99,37.0,36.98,37.0,18400.0,23.8239,23.8303,23.8174,23.8303,18400.0
2007-10-02 14:30:00,37.0,37.01,36.98,36.99,34000.0,23.8303,23.8368,23.8174,23.8239,34000.0
2007-10-02 14:35:00,36.99,37.0,36.98,37.0,7200.0,23.8239,23.8303,23.8174,23.8303,7200.0
2007-10-02 14:40:00,37.0,37.0,36.99,36.99,21800.0,23.8303,23.8303,23.8239,23.8239,21800.0
2007-10-02 14:45:00,36.99,37.0,36.99,37.0,23500.0,23.8239,23.8303,23.8239,23.8303,23500.0
2007-10-02 14:50:00,37.0,37.0,36.99,37.0,8000.0,23.8303,23.8303,23.8239,23.8303,8000.0
2007-10-02 14:55:00,36.99,37.0,36.99,37.0,13700.0,23.8239,23.8303,23.8239,23.8303,13700.0
2007-10-02 15:00:00,37.0,37.0,36.99,36.99,60400.0,23.8303,23.8303,23.8239,23.8239,60400.0
2007-10-02 15:05:00,37.0,37.0,36.99,36.99,17600.0,23.8303,23.8303,23.8239,23.8239,17600.0
2007-10-02 15:10:00,36.99,37.0,36.99,36.99,26400.0,23.8239,23.8303,23.8239,23.8239,26400.0
2007-10-02 15:15:00,37.0,37.0,36.98,36.98,61800.0,23.8303,23.8303,23.8174,23.8174,61800.0
2007-10-02 15:20:00,36.99,37.0,36.99,37.0,57100.0,23.8239,23.8303,23.8239,23.8303,57100.0
2007-10-02 15:25:00,37.0,37.0,36.99,36.99,13400.0,23.8303,23.8303,23.8239,23.8239,13400.0
2007-10-02 15:30:00,36.99,37.0,36.99,36.99,28800.0,23.8239,23.8303,23.8239,23.8239,28800.0
2007-10-02 15:35:00,36.99,37.0,36.99,36.99,24700.0,23.8239,23.8303,23.8239,23.8239,24700.0
2007-10-02 15:40:00,37.0,37.01,36.99,37.01,78800.0,23.8303,23.8368,23.8239,23.8368,78800.0
2007-10-02 15:45:00,37.01,37.05,37.0,37.03,125800.0,23.8368,23.8625,23.8303,23.8496,125800.0
2007-10-02 15:50:00,37.03,37.04,36.99,37.0,38600.0,23.8496,23.8561,23.8239,23.8303,38600.0
2007-10-02 15:55:00,36.99,37.01,36.99,36.99,77700.0,23.8239,23.8368,23.8239,23.8239,77700.0
2007-10-03 09:30:00,36.94,36.99,36.43,36.88,29200.0,23.7917,23.8239,23.4632,23.753,29200.0
2007-10-03 09:35:00,36.89,36.94,36.84,36.84,19500.0,23.7595,23.7917,23.7273,23.7273,19500.0
2007-10-03 09:40:00,36.87,36.88,36.8,36.84,26800.0,23.7466,23.753,23.7015,23.7273,26800.0
2007-10-03 09:45:00,36.83,36.84,36.8,36.81,11000.0,23.7208,23.7273,23.7015,23.708,11000.0
2007-10-03 09:50:00,36.81,36.82,36.79,36.81,28300.0,23.708,23.7144,23.6951,23.708,28300.0
2007-10-03 09:55:00,36.81,36.83,36.8,36.81,26600.0,23.708,23.7208,23.7015,23.708,26600.0
2007-10-03 10:00:00,36.81,36.87,36.81,36.86,12300.0,23.708,23.7466,23.708,23.7402,12300.0
2007-10-03 10:05:00,36.86,36.91,36.83,36.9,50000.0,23.7402,23.7724,23.7208,23.7659,50000.0
2007-10-03 10:10:00,36.9,36.93,36.88,36.93,14800.0,23.7659,23.7852,23.753,23.7852,14800.0
2007-10-03 10:15:00,36.94,36.96,36.91,36.92,36600.0,23.7917,23.8046,23.7724,23.7788,36600.0
2007-10-03 10:20:00,36.94,36.98,36.93,36.95,16900.0,23.7917,23.8174,23.7852,23.7981,16900.0
2007-10-03 10:25:00,36.94,36.96,36.92,36.93,11800.0,23.7917,23.8046,23.7788,23.7852,11800.0
2007-10-03 10:30:00,36.94,36.95,36.92,36.95,16500.0,23.7917,23.7981,23.7788,23.7981,16500.0
2007-10-03 10:35:00,36.95,36.98,36.93,36.94,25500.0,23.7981,23.8174,23.7852,23.7917,25500.0
2007-10-03 10:40:00,36.94,36.95,36.92,36.94,6700.0,23.7917,23.7981,23.7788,23.7917,6700.0
2007-10-03 10:45:00,36.94,36.95,36.94,36.95,8700.0,23.7917,23.7981,23.7917,23.7981,8700.0
2007-10-03 10:50:00,36.95,36.99,36.95,36.99,15900.0,23.7981,23.8239,23.7981,23.8239,15900.0
2007-10-03 10:55:00,36.98,36.99,36.97,36.98,11400.0,23.8174,23.8239,23.811,23.8174,11400.0
2007-10-03 11:00:00,36.99,37.0,36.95,36.98,22700.0,23.8239,23.8303,23.7981,23.8174,22700.0
2007-10-03 11:05:00,36.99,36.99,36.96,36.96,15400.0,23.8239,23.8239,23.8046,23.8046,15400.0
2007-10-03 11:10:00,36.97,36.99,36.95,36.96,12800.0,23.811,23.8239,23.7981,23.8046,12800.0
2007-10-03 11:15:00,36.96,36.99,36.95,36.97,17200.0,23.8046,23.8239,23.7981,23.811,17200.0
2007-10-03 11:20:00,36.96,36.98,36.95,36.96,11000.0,23.8046,23.8174,23.7981,23.8046,11000.0
2007-10-03 11:25:00,36.95,36.98,36.94,36.98,7100.0,23.7981,23.8174,23.7917,23.8174,7100.0
2007-10-03 11:30:00,36.97,36.99,36.97,36.98,9600.0,23.811,23.8239,23.811,23.8174,9600.0
2007-10-03 11:35:00,36.98,36.98,36.97,36.97,3400.0,23.8174,23.8174,23.811,23.811,3400.0
2007-10-03 11:40:00,36.98,37.0,36.98,36.99,11500.0,23.8174,23.8303,23.8174,23.8239,11500.0
2007-10-03 11:45:00,36.98,36.99,36.96,36.96,10900.0,23.8174,23.8239,23.8046,23.8046,10900.0
2007-10-03 11:50:00,36.96,36.97,36.96,36.97,7500.0,23.8046,23.811,23.8046,23.811,7500.0
2007-10-03 11:55:00,36.97,36.99,36.96,36.99,31800.0,23.811,23.8239,23.8046,23.8239,31800.0
2007-10-03 12:00:00,36.99,36.99,36.97,36.97,13400.0,23.8239,23.8239,23.811,23.811,13400.0
2007-10-03 12:05:00,36.97,36.98,36.96,36.98,9600.0,23.811,23.8174,23.8046,23.8174,9600.0
2007-10-03 12:10:00,36.97,36.98,36.96,36.97,11500.0,23.811,23.8174,23.8046,23.811,11500.0
2007-10-03 12:15:00,36.97,36.97,36.96,36.96,6400.0,23.811,23.811,23.8046,23.8046,6400.0
2007-10-03 12:20:00,36.96,36.97,36.96,36.97,9600.0,23.8046,23.811,23.8046,23.811,9600.0
2007-10-03 12:25:00,36.96,36.99,36.96,36.98,20100.0,23.8046,23.8239,23.8046,23.8174,20100.0
2007-10-03 12:30:00,36.98,36.99,36.97,36.97,14100.0,23.8174,23.8239,23.811,23.811,14100.0
2007-10-03 12:35:00,36.97,36.99,36.97,36.99,12600.0,23.811,23.8239,23.811,23.8239,12600.0
2007-10-03 12:40:00,36.99,36.99,36.98,36.99,9500.0,23.8239,23.8239,23.8174,23.8239,9500.0
2007-10-03 12:45:00,36.99,36.99,36.96,36.96,23400.0,23.8239,23.8239,23.8046,23.8046,23400.0
2007-10-03 12:50:00,36.97,36.99,36.97,36.99,7200.0,23.811,23.8239,23.811,23.8239,7200.0
2007-10-03 12:55:00,36.99,36.99,36.98,36.98,2400.0,23.8239,23.8239,23.8174,23.8174,2400.0
2007-10-03 13:00:00,36.99,37.05,36.98,37.0,49300.0,23.8239,23.8625,23.8174,23.8303,49300.0
2007-10-03 13:05:00,37.0,37.0,36.96,36.96,16500.0,23.8303,23.8303,23.8046,23.8046,16500.0
2007-10-03 13:10:00,36.97,36.99,36.94,36.94,21900.0,23.811,23.8239,23.7917,23.7917,21900.0
2007-10-03 13:15:00,36.94,36.98,36.94,36.95,15800.0,23.7917,23.8174,23.7917,23.7981,15800.0
2007-10-03 13:20:00,36.95,36.96,36.91,36.91,8000.0,23.7981,23.8046,23.7724,23.7724,8000.0
2007-10-03 13:25:00,36.92,36.94,36.92,36.94,13500.0,23.7788,23.7917,23.7788,23.7917,13500.0
2007-10-03 13:30:00,36.95,36.96,36.94,36.94,15000.0,23.7981,23.8046,23.7917,23.7917,15000.0
2007-10-03 13:35:00,36.94,36.95,36.9,36.9,7600.0,23.7917,23.7981,23.7659,23.7659,7600.0
2007-10-03 13:40:00,36.9,36.91,36.88,36.89,16900.0,23.7659,23.7724,23.753,23.7595,16900.0
2007-10-03 13:45:00,36.89,36.92,36.88,36.92,4900.0,23.7595,23.7788,23.753,23.7788,4900.0
2007-10-03 13:50:00,36.91,36.92,36.89,36.89,8500.0,23.7724,23.7788,23.7595,23.7595,8500.0
2007-10-03 13:55:00,36.89,36.9,36.87,36.89,15300.0,23.7595,23.7659,23.7466,23.7595,15300.0
2007-10-03 14:00:00,36.9,36.9,36.85,36.87,17100.0,23.7659,23.7659,23.7337,23.7466,17100.0
2007-10-03 14:05:00,36.87,36.87,36.85,36.86,10500.0,23.7466,23.7466,23.7337,23.7402,10500.0
2007-10-03 14:10:00,36.85,36.86,36.82,36.84,14700.0,23.7337,23.7402,23.7144,23.7273,14700.0
2007-10-03 14:15:00,36.85,36.86,36.84,36.84,6600.0,23.7337,23.7402,23.7273,23.7273,6600.0
2007-10-03 14:20:00,36.84,36.87,36.84,36.87,3600.0,23.7273,23.7466,23.7273,23.7466,3600.0
2007-10-03 14:25:00,36.88,36.88,36.84,36.85,16500.0,23.753,23.753,23.7273,23.7337,16500.0
2007-10-03 14:30:00,36.85,36.87,36.85,36.86,8400.0,23.7337,23.7466,23.7337,23.7402,8400.0
2007-10-03 14:35:00,36.86,36.88,36.84,36.86,7100.0,23.7402,23.753,23.7273,23.7402,7100.0
2007-10-03 14:40:00,36.85,36.86,36.84,36.84,12700.0,23.7337,23.7402,23.7273,23.7273,12700.0
2007-10-03 14:45:00,36.84,36.86,36.81,36.82,18200.0,23.7273,23.7402,23.708,23.7144,18200.0
2007-10-03 14:50:00,36.82,36.87,36.82,36.86,14500.0,23.7144,23.7466,23.7144,23.7402,14500.0
2007-10-03 14:55:00,36.86,36.88,36.85,36.88,17300.0,23.7402,23.753,23.7337,23.753,17300.0
2007-10-03 15:00:00,36.87,36.87,36.85,36.86,10800.0,23.7466,23.7466,23.7337,23.7402,10800.0
2007-10-03 15:05:00,36.86,36.93,36.86,36.92,46800.0,23.7402,23.7852,23.7402,23.7788,46800.0
2007-10-03 15:10:00,36.92,36.92,36.9,36.92,10300.0,23.7788,23.7788,23.7659,23.7788,10300.0
2007-10-03 15:15:00,36.92,36.93,36.92,36.92,8100.0,23.7788,23.7852,23.7788,23.7788,8100.0
2007-10-03 15:20:00,36.92,36.92,36.88,36.89,7000.0,23.7788,23.7788,23.753,23.7595,7000.0
2007-10-03 15:25:00,36.89,36.9,36.86,36.86,28300.0,23.7595,23.7659,23.7402,23.7402,28300.0
2007-10-03 15:30:00,36.86,36.88,36.85,36.85,20300.0,23.7402,23.753,23.7337,23.7337,20300.0
2007-10-03 15:35:00,36.85,36.91,36.85,36.86,30800.0,23.7337,23.7724,23.7337,23.7402,30800.0
2007-10-03 15:40:00,36.85,36.86,36.78,36.8,49000.0,23.7337,23.7402,23.6886,23.7015,49000.0
2007-10-03 15:45:00,36.8,36.83,36.8,36.83,14400.0,23.7015,23.7208,23.7015,23.7208,14400.0
2007-10-03 15:50:00,36.83,36.85,36.81,36.85,20600.0,23.7208,23.7337,23.708,23.7337,20600.0
2007-10-03 15:55:00,36.84,36.87,36.84,36.87,24600.0,23.7273,23.7466,23.7273,23.7466,24600.0
2007-10-04 09:30:00,36.87,36.9,36.86,36.86,16200.0,23.7466,23.7659,23.7402,23.7402,16200.0
2007-10-04 09:35:00,36.87,36.97,36.87,36.96,8700.0,23.7466,23.811,23.7466,23.8046,8700.0
2007-10-04 09:40:00,36.93,36.94,36.88,36.9,8300.0,23.7852,23.7917,23.753,23.7659,8300.0
2007-10-04 09:45:00,36.9,36.93,36.87,36.88,12600.0,23.7659,23.7852,23.7466,23.753,12600.0
2007-10-04 09:50:00,36.89,36.95,36.89,36.95,10800.0,23.7595,23.7981,23.7595,23.7981,10800.0
2007-10-04 09:55:00,36.94,36.94,36.86,36.93,13200.0,23.7917,23.7917,23.7402,23.7852,13200.0
2007-10-04 10:00:00,36.93,36.96,36.91,36.96,10000.0,23.7852,23.8046,23.7724,23.8046,10000.0
2007-10-04 10:05:00,36.96,37.0,36.96,36.99,12000.0,23.8046,23.8303,23.8046,23.8239,12000.0
2007-10-04 10:10:00,36.99,37.03,36.98,37.0,28500.0,23.8239,23.8496,23.8174,23.8303,28500.0
2007-10-04 10:15:00,37.0,37.0,36.97,36.98,22700.0,23.8303,23.8303,23.811,23.8174,22700.0
2007-10-04 10:20:00,36.98,37.0,36.97,36.97,41300.0,23.8174,23.8303,23.811,23.811,41300.0
2007-10-04 10:25:00,36.97,36.98,36.91,36.91,14200.0,23.811,23.8174,23.7724,23.7724,14200.0
2007-10-04 10:30:00,36.91,36.96,36.91,36.96,20400.0,23.7724,23.8046,23.7724,23.8046,20400.0
2007-10-04 10:35:00,36.95,36.95,36.9,36.9,28700.0,23.7981,23.7981,23.7659,23.7659,28700.0
2007-10-04 10:40:00,36.92,36.94,36.9,36.92,25700.0,23.7788,23.7917,23.7659,23.7788,25700.0
2007-10-04 10:45:00,36.91,36.92,36.9,36.92,12100.0,23.7724,23.7788,23.7659,23.7788,12100.0
2007-10-04 10:50:00,36.92,36.95,36.91,36.94,11800.0,23.7788,23.7981,23.7724,23.7917,11800.0
2007-10-04 10:55:00,36.95,36.96,36.9,36.91,25000.0,23.7981,23.8046,23.7659,23.7724,25000.0
2007-10-04 11:00:00,36.91,36.92,36.9,36.92,9600.0,23.7724,23.7788,23.7659,23.7788,9600.0
2007-10-04 11:05:00,36.9,36.92,36.9,36.92,8300.0,23.7659,23.7788,23.7659,23.7788,8300.0
2007-10-04 11:10:00,36.92,36.92,36.9,36.92,8200.0,23.7788,23.7788,23.7659,23.7788,8200.0
2007-10-04 11:15:00,36.91,36.94,36.91,36.92,6700.0,23.7724,23.7917,23.7724,23.7788,6700.0
2007-10-04 11:20:00,36.93,36.95,36.92,36.95,3800.0,23.7852,23.7981,23.7788,23.7981,3800.0
2007-10-04 11:25:00,36.95,36.95,36.94,36.94,11100.0,23.7981,23.7981,23.7917,23.7917,11100.0
2007-10-04 11:30:00,36.95,36.96,36.94,36.96,9800.0,23.7981,23.8046,23.7917,23.8046,9800.0
2007-10-04 11:35:00,36.96,36.97,36.96,36.97,6700.0,23.8046,23.811,23.8046,23.811,6700.0
2007-10-04 11:40:00,36.96,36.98,36.96,36.98,11400.0,23.8046,23.8174,23.8046,23.8174,11400.0
2007-10-04 11:45:00,36.98,37.0,36.94,36.95,21500.0,23.8174,23.8303,23.7917,23.7981,21500.0
2007-10-04 11:50:00,36.95,37.0,36.95,36.99,21400.0,23.7981,23.8303,23.7981,23.8239,21400.0
2007-10-04 11:55:00,36.99,37.0,36.99,36.99,4500.0,23.8239,23.8303,23.8239,23.8239,4500.0
2007-10-04 12:00:00,36.99,37.0,36.98,36.99,513200.0,23.8239,23.8303,23.8174,23.8239,513200.0
2007-10-04 12:05:00,36.98,36.99,36.94,36.95,15900.0,23.8174,23.8239,23.7917,23.7981,15900.0
2007-10-04 12:10:00,36.96,36.99,36.96,36.97,11900.0,23.8046,23.8239,23.8046,23.811,11900.0
2007-10-04 12:15:00,36.97,36.98,36.97,36.97,4100.0,23.811,23.8174,23.811,23.811,4100.0
2007-10-04 12:20:00,36.98,36.98,36.97,36.97,3700.0,23.8174,23.8174,23.811,23.811,3700.0
2007-10-04 12:25:00,36.98,36.98,36.97,36.98,1600.0,23.8174,23.8174,23.811,23.8174,1600.0
2007-10-04 12:30:00,36.98,36.99,36.97,36.99,5500.0,23.8174,23.8239,23.811,23.8239,5500.0
2007-10-04 12:35:00,36.99,36.99,36.98,36.98,10000.0,23.8239,23.8239,23.8174,23.8174,10000.0
2007-10-04 12:40:00,36.99,37.01,36.98,37.01,76600.0,23.8239,23.8368,23.8174,23.8368,76600.0
2007-10-04 12:45:00,37.0,37.05,37.0,37.0,34600.0,23.8303,23.8625,23.8303,23.8303,34600.0
2007-10-04 12:50:00,37.0,37.01,37.0,37.01,1700.0,23.8303,23.8368,23.8303,23.8368,1700.0
2007-10-04 12:55:00,37.01,37.01,37.0,37.0,3400.0,23.8368,23.8368,23.8303,23.8303,3400.0
2007-10-04 13:00:00,37.01,37.01,37.0,37.0,3100.0,23.8368,23.8368,23.8303,23.8303,3100.0
2007-10-04 13:05:00,37.0,37.01,37.0,37.0,9900.0,23.8303,23.8368,23.8303,23.8303,9900.0
2007-10-04 13:10:00,37.01,37.01,36.99,37.0,12700.0,23.8368,23.8368,23.8239,23.8303,12700.0
2007-10-04 13:15:00,36.99,36.99,36.97,36.98,8200.0,23.8239,23.8239,23.811,23.8174,8200.0
2007-10-04 13:20:00,36.98,36.98,36.93,36.97,15800.0,23.8174,23.8174,23.7852,23.811,15800.0
2007-10-04 13:25:00,36.97,37.0,36.97,36.99,4700.0,23.811,23.8303,23.811,23.8239,4700.0
2007-10-04 13:30:00,36.99,37.0,36.98,36.98,7800.0,23.8239,23.8303,23.8174,23.8174,7800.0
2007-10-04 13:35:00,36.98,37.01,36.98,36.98,30600.0,23.8174,23.8368,23.8174,23.8174,30600.0
2007-10-04 13:40:00,36.99,37.0,36.98,37.0,5500.0,23.8239,23.8303,23.8174,23.8303,5500.0
2007-10-04 13:45:00,36.99,37.06,36.99,37.0,24700.0,23.8239,23.869,23.8239,23.8303,24700.0
2007-10-04 13:50:00,37.01,37.01,36.99,36.99,11600.0,23.8368,23.8368,23.8239,23.8239,11600.0
2007-10-04 13:55:00,37.0,37.0,36.99,36.99,2200.0,23.8303,23.8303,23.8239,23.8239,2200.0
2007-10-04 14:00:00,37.0,37.05,36.99,37.0,14600.0,23.8303,23.8625,23.8239,23.8303,14600.0
2007-10-04 14:05:00,37.0,37.02,37.0,37.02,8900.0,23.8303,23.8432,23.8303,23.8432,8900.0
2007-10-04 14:10:00,37.02,37.04,37.01,37.04,5600.0,23.8432,23.8561,23.8368,23.8561,5600.0
2007-10-04 14:15:00,37.04,37.05,37.02,37.02,37200.0,23.8561,23.8625,23.8432,23.8432,37200.0
2007-10-04 14:20:00,37.03,37.04,37.02,37.03,12000.0,23.8496,23.8561,23.8432,23.8496,12000.0
2007-10-04 14:25:00,37.03,37.03,37.01,37.02,12800.0,23.8496,23.8496,23.8368,23.8432,12800.0
2007-10-04 14:30:00,37.02,37.08,37.02,37.08,16100.0,23.8432,23.8818,23.8432,23.8818,16100.0
2007-10-04 14:35:00,37.08,37.09,37.04,37.05,12000.0,23.8818,23.8883,23.8561,23.8625,12000.0
2007-10-04 14:40:00,37.05,37.06,37.04,37.05,15000.0,23.8625,23.869,23.8561,23.8625,15000.0
2007-10-04 14:45:00,37.06,37.11,37.06,37.11,14700.0,23.869,23.9012,23.869,23.9012,14700.0
2007-10-04 14:50:00,37.11,37.12,37.1,37.11,10600.0,23.9012,23.9076,23.8947,23.9012,10600.0
2007-10-04 14:55:00,37.12,37.16,37.1,37.1,46100.0,23.9076,23.9334,23.8947,23.8947,46100.0
2007-10-04 15:00:00,37.09,37.16,37.09,37.11,21200.0,23.8883,23.9334,23.8883,23.9012,21200.0
2007-10-04 15:05:00,37.1,37.11,37.08,37.08,8000.0,23.8947,23.9012,23.8818,23.8818,8000.0
2007-10-04 15:10:00,37.08,37.13,37.08,37.13,38600.0,23.8818,23.9141,23.8818,23.9141,38600.0
2007-10-04 15:15:00,37.12,37.2,37.12,37.19,27000.0,23.9076,23.9591,23.9076,23.9527,27000.0
2007-10-04 15:20:00,37.18,37.24,37.18,37.19,24600.0,23.9463,23.9849,23.9463,23.9527,24600.0
2007-10-04 15:25:00,37.19,37.2,37.14,37.14,17300.0,23.9527,23.9591,23.9205,23.9205,17300.0
2007-10-04 15:30:00,37.15,37.21,37.14,37.19,51100.0,23.9269,23.9656,23.9205,23.9527,51100.0
2007-10-04 15:35:00,37.19,37.27,37.19,37.25,31700.0,23.9527,24.0042,23.9527,23.9913,31700.0
2007-10-04 15:40:00,37.25,37.33,37.24,37.29,54400.0,23.9913,24.0429,23.9849,24.0171,54400.0
2007-10-04 15:45:00,37.29,37.29,37.23,37.24,50900.0,24.0171,24.0171,23.9785,23.9849,50900.0
2007-10-04 15:50:00,37.25,37.25,37.2,37.2,60200.0,23.9913,23.9913,23.9591,23.9591,60200.0
2007-10-04 15:55:00,37.2,37.25,37.19,37.25,68600.0,23.9591,23.9913,23.9527,23.9913,68600.0
2007-10-05 09:30:00,37.4,37.53,37.35,37.51,34100.0,24.0879,24.1717,24.0557,24.1588,34100.0
2007-10-05 09:35:00,37.51,37.52,37.47,37.52,9700.0,24.1588,24.1652,24.133,24.1652,9700.0
2007-10-05 09:40:00,37.51,37.52,37.44,37.45,12600.0,24.1588,24.1652,24.1137,24.1202,12600.0
2007-10-05 09:45:00,37.43,37.44,37.4,37.42,7400.0,24.1073,24.1137,24.0879,24.1008,7400.0
2007-10-05 09:50:00,37.42,37.45,37.42,37.45,6600.0,24.1008,24.1202,24.1008,24.1202,6600.0
2007-10-05 09:55:00,37.43,37.47,37.4,37.45,19100.0,24.1073,24.133,24.0879,24.1202,19100.0
2007-10-05 10:00:00,37.45,37.51,37.44,37.51,23000.0,24.1202,24.1588,24.1137,24.1588,23000.0
2007-10-05 10:05:00,37.51,37.51,37.44,37.5,35400.0,24.1588,24.1588,24.1137,24.1524,35400.0
2007-10-05 10:10:00,37.5,37.51,37.45,37.46,11900.0,24.1524,24.1588,24.1202,24.1266,11900.0
2007-10-05 10:15:00,37.47,37.47,37.44,37.44,7100.0,24.133,24.133,24.1137,24.1137,7100.0
2007-10-05 10:20:00,37.44,37.48,37.44,37.44,12200.0,24.1137,24.1395,24.1137,24.1137,12200.0
2007-10-05 10:25:00,37.44,37.44,37.42,37.43,10100.0,24.1137,24.1137,24.1008,24.1073,10100.0
2007-10-05 10:30:00,37.44,37.47,37.43,37.47,19500.0,24.1137,24.133,24.1073,24.133,19500.0
2007-10-05 10:35:00,37.45,37.46,37.44,37.44,13100.0,24.1202,24.1266,24.1137,24.1137,13100.0
2007-10-05 10:40:00,37.44,37.48,37.44,37.48,9300.0,24.1137,24.1395,24.1137,24.1395,9300.0
2007-10-05 10:45:00,37.48,37.56,37.47,37.54,29100.0,24.1395,24.191,24.133,24.1781,29100.0
2007-10-05 10:50:00,37.54,37.56,37.48,37.5,13700.0,24.1781,24.191,24.1395,24.1524,13700.0
2007-10-05 10:55:00,37.49,37.52,37.47,37.51,18700.0,24.1459,24.1652,24.133,24.1588,18700.0
2007-10-05 11:00:00,37.52,37.64,37.52,37.62,27200.0,24.1652,24.2425,24.1652,24.2296,27200.0
2007-10-05 11:05:00,37.61,37.69,37.61,37.63,13900.0,24.2232,24.2747,24.2232,24.2361,13900.0
2007-10-05 11:10:00,37.61,37.65,37.61,37.64,10200.0,24.2232,24.249,24.2232,24.2425,10200.0
2007-10-05 11:15:00,37.65,37.71,37.65,37.67,15900.0,24.249,24.2876,24.249,24.2618,15900.0
2007-10-05 11:20:00,37.67,37.7,37.67,37.69,17400.0,24.2618,24.2812,24.2618,24.2747,17400.0
2007-10-05 11:25:00,37.7,37.71,37.69,37.71,42600.0,24.2812,24.2876,24.2747,24.2876,42600.0
2007-10-05 11:30:00,37.7,37.76,37.7,37.75,12400.0,24.2812,24.3198,24.2812,24.3134,12400.0
2007-10-05 11:35:00,37.76,37.85,37.76,37.81,19500.0,24.3198,24.3778,24.3198,24.352,19500.0
2007-10-05 11:40:00,37.81,37.82,37.78,37.8,6800.0,24.352,24.3585,24.3327,24.3456,6800.0
2007-10-05 11:45:00,37.8,37.81,37.78,37.78,12800.0,24.3456,24.352,24.3327,24.3327,12800.0
2007-10-05 11:50:00,37.76,37.81,37.75,37.81,5000.0,24.3198,24.352,24.3134,24.352,5000.0
2007-10-05 11:55:00,37.8,37.8,37.77,37.8,6900.0,24.3456,24.3456,24.3263,24.3456,6900.0
2007-10-05 12:00:00,37.8,37.8,37.77,37.78,2500.0,24.3456,24.3456,24.3263,24.3327,2500.0
2007-10-05 12:05:00,37.78,37.78,37.73,37.74,21100.0,24.3327,24.3327,24.3005,24.3069,21100.0
2007-10-05 12:10:00,37.74,37.74,37.72,37.73,15500.0,24.3069,24.3069,24.294,24.3005,15500.0
2007-10-05 12:15:00,37.73,37.74,37.73,37.73,1400.0,24.3005,24.3069,24.3005,24.3005,1400.0
2007-10-05 12:20:00,37.73,37.74,37.7,37.72,12400.0,24.3005,24.3069,24.2812,24.294,12400.0
2007-10-05 12:25:00,37.71,37.73,37.71,37.71,10000.0,24.2876,24.3005,24.2876,24.2876,10000.0
2007-10-05 12:30:00,37.71,37.72,37.69,37.72,9300.0,24.2876,24.294,24.2747,24.294,9300.0
2007-10-05 12:35:00,37.72,37.72,37.71,37.72,2100.0,24.294,24.294,24.2876,24.294,2100.0
2007-10-05 12:40:00,37.72,37.73,37.72,37.72,1800.0,24.294,24.3005,24.294,24.294,1800.0
2007-10-05 12:45:00,37.72,37.83,37.67,37.76,101800.0,24.294,24.3649,24.2618,24.3198,101800.0
2007-10-05 12:50:00,37.75,37.76,37.72,37.72,11700.0,24.3134,24.3198,24.294,24.294,11700.0
2007-10-05 12:55:00,37.73,37.8,37.73,37.79,9100.0,24.3005,24.3456,24.3005,24.3391,9100.0
2007-10-05 13:00:00,37.79,37.8,37.77,37.79,11900.0,24.3391,24.3456,24.3263,24.3391,11900.0
2007-10-05 13:05:00,37.79,37.79,37.7,37.73,45200.0,24.3391,24.3391,24.2812,24.3005,45200.0
2007-10-05 13:10:00,37.73,37.75,37.73,37.75,4400.0,24.3005,24.3134,24.3005,24.3134,4400.0
2007-10-05 13:15:00,37.74,37.75,37.73,37.73,6000.0,24.3069,24.3134,24.3005,24.3005,6000.0
2007-10-05 13:20:00,37.73,37.75,37.73,37.74,8100.0,24.3005,24.3134,24.3005,24.3069,8100.0
2007-10-05 13:25:00,37.73,37.74,37.7,37.72,40900.0,24.3005,24.3069,24.2812,24.294,40900.0
2007-10-05 13:30:00,37.71,37.75,37.7,37.75,13200.0,24.2876,24.3134,24.2812,24.3134,13200.0
2007-10-05 13:35:00,37.74,37.75,37.72,37.74,22800.0,24.3069,24.3134,24.294,24.3069,22800.0
2007-10-05 13:40:00,37.74,37.78,37.73,37.76,23900.0,24.3069,24.3327,24.3005,24.3198,23900.0
2007-10-05 13:45:00,37.76,37.78,37.75,37.78,6600.0,24.3198,24.3327,24.3134,24.3327,6600.0
2007-10-05 13:50:00,37.78,37.8,37.77,37.79,18500.0,24.3327,24.3456,24.3263,24.3391,18500.0
2007-10-05 13:55:00,37.79,37.81,37.78,37.78,17100.0,24.3391,24.352,24.3327,24.3327,17100.0
2007-10-05 14:00:00,37.79,37.83,37.79,37.82,18700.0,24.3391,24.3649,24.3391,24.3585,18700.0
2007-10-05 14:05:00,37.82,37.82,37.78,37.79,17900.0,24.3585,24.3585,24.3327,24.3391,17900.0
2007-10-05 14:10:00,37.78,37.82,37.78,37.82,12900.0,24.3327,24.3585,24.3327,24.3585,12900.0
2007-10-05 14:15:00,37.82,37.88,37.82,37.88,29400.0,24.3585,24.3971,24.3585,24.3971,29400.0
2007-10-05 14:20:00,37.88,37.9,37.87,37.88,18500.0,24.3971,24.41,24.3907,24.3971,18500.0
2007-10-05 14:25:00,37.89,37.9,37.87,37.89,21200.0,24.4035,24.41,24.3907,24.4035,21200.0
2007-10-05 14:30:00,37.89,37.9,37.85,37.86,11500.0,24.4035,24.41,24.3778,24.3842,11500.0
2007-10-05 14:35:00,37.87,37.9,37.87,37.9,18300.0,24.3907,24.41,24.3907,24.41,18300.0
2007-10-05 14:40:00,37.9,37.93,37.89,37.92,18300.0,24.41,24.4293,24.4035,24.4229,18300.0
2007-10-05 14:45:00,37.93,37.93,37.87,37.88,14300.0,24.4293,24.4293,24.3907,24.3971,14300.0
2007-10-05 14:50:00,37.89,37.9,37.86,37.86,24100.0,24.4035,24.41,24.3842,24.3842,24100.0
2007-10-05 14:55:00,37.86,37.87,37.85,37.86,9800.0,24.3842,24.3907,24.3778,24.3842,9800.0
2007-10-05 15:00:00,37.86,37.86,37.85,37.86,12300.0,24.3842,24.3842,24.3778,24.3842,12300.0
2007-10-05 15:05:00,37.86,37.9,37.85,37.89,25200.0,24.3842,24.41,24.3778,24.4035,25200.0
2007-10-05 15:10:00,37.89,37.9,37.85,37.85,26200.0,24.4035,24.41,24.3778,24.3778,26200.0
2007-10-05 15:15:00,37.85,37.85,37.82,37.84,19000.0,24.3778,24.3778,24.3585,24.3713,19000.0
2007-10-05 15:20:00,37.84,37.85,37.83,37.84,18600.0,24.3713,24.3778,24.3649,24.3713,18600.0
2007-10-05 15:25:00,37.85,37.86,37.84,37.84,41400.0,24.3778,24.3842,24.3713,24.3713,41400.0
2007-10-05 15:30:00,37.85,37.85,37.82,37.83,22100.0,24.3778,24.3778,24.3585,24.3649,22100.0
2007-10-05 15:35:00,37.83,37.85,37.82,37.84,31700.0,24.3649,24.3778,24.3585,24.3713,31700.0
2007-10-05 15:40:00,37.84,37.85,37.75,37.75,34300.0,24.3713,24.3778,24.3134,24.3134,34300.0
2007-10-05 15:45:00,37.76,37.8,37.75,37.79,32000.0,24.3198,24.3456,24.3134,24.3391,32000.0
2007-10-05 15:50:00,37.79,37.8,37.75,37.75,38200.0,24.3391,24.3456,24.3134,24.3134,38200.0
2007-10-05 15:55:00,37.77,37.78,37.74,37.77,55900.0,24.3263,24.3327,24.3069,24.3263,55900.0
2007-10-08 09:30:00,37.73,37.85,37.63,37.84,29700.0,24.3005,24.3778,24.2361,24.3713,29700.0
2007-10-08 09:35:00,37.85,37.9,37.85,37.89,8300.0,24.3778,24.41,24.3778,24.4035,8300.0
2007-10-08 09:40:00,37.9,37.95,37.89,37.89,29700.0,24.41,24.4422,24.4035,24.4035,29700.0
2007-10-08 09:45:00,37.9,37.96,37.89,37.89,13700.0,24.41,24.4486,24.4035,24.4035,13700.0
2007-10-08 09:50:00,37.9,37.94,37.89,37.92,12400.0,24.41,24.4357,24.4035,24.4229,12400.0
2007-10-08 09:55:00,37.93,37.97,37.92,37.96,9400.0,24.4293,24.4551,24.4229,24.4486,9400.0
2007-10-08 10:00:00,37.96,37.98,37.94,37.98,8700.0,24.4486,24.4615,24.4357,24.4615,8700.0
2007-10-08 10:05:00,37.98,37.99,37.96,37.98,16600.0,24.4615,24.4679,24.4486,24.4615,16600.0
2007-10-08 10:10:00,37.97,37.98,37.93,37.95,10700.0,24.4551,24.4615,24.4293,24.4422,10700.0
2007-10-08 10:15:00,37.94,37.96,37.93,37.94,5200.0,24.4357,24.4486,24.4293,24.4357,5200.0
2007-10-08 10:20:00,37.95,37.95,37.94,37.94,12800.0,24.4422,24.4422,24.4357,24.4357,12800.0
2007-10-08 10:25:00,37.94,37.95,37.91,37.92,6500.0,24.4357,24.4422,24.4164,24.4229,6500.0
2007-10-08 10:30:00,37.92,37.92,37.91,37.92,6400.0,24.4229,24.4229,24.4164,24.4229,6400.0
2007-10-08 10:35:00,37.91,37.91,37.91,37.91,3400.0,24.4164,24.4164,24.4164,24.4164,3400.0
2007-10-08 10:40:00,37.91,37.92,37.91,37.92,5500.0,24.4164,24.4229,24.4164,24.4229,5500.0
2007-10-08 10:45:00,37.92,37.92,37.91,37.91,3000.0,24.4229,24.4229,24.4164,24.4164,3000.0
2007-10-08 10:50:00,37.91,37.92,37.91,37.91,4400.0,24.4164,24.4229,24.4164,24.4164,4400.0
2007-10-08 10:55:00,37.91,37.92,37.91,37.91,7900.0,24.4164,24.4229,24.4164,24.4164,7900.0
2007-10-08 11:00:00,37.91,37.91,37.84,37.85,27900.0,24.4164,24.4164,24.3713,24.3778,27900.0
2007-10-08 11:05:00,37.85,37.85,37.82,37.85,13200.0,24.3778,24.3778,24.3585,24.3778,13200.0
2007-10-08 11:10:00,37.85,37.89,37.83,37.89,8100.0,24.3778,24.4035,24.3649,24.4035,8100.0
2007-10-08 11:15:00,37.88,37.9,37.87,37.9,12200.0,24.3971,24.41,24.3907,24.41,12200.0
2007-10-08 11:20:00,37.9,37.9,37.88,37.9,6800.0,24.41,24.41,24.3971,24.41,6800.0
2007-10-08 11:25:00,37.89,37.89,37.86,37.86,5300.0,24.4035,24.4035,24.3842,24.3842,5300.0
2007-10-08 11:30:00,37.87,37.87,37.86,37.86,5200.0,24.3907,24.3907,24.3842,24.3842,5200.0
2007-10-08 11:35:00,37.86,37.87,37.84,37.85,7600.0,24.3842,24.3907,24.3713,24.3778,7600.0
2007-10-08 11:40:00,37.86,37.88,37.86,37.87,5500.0,24.3842,24.3971,24.3842,24.3907,5500.0
2007-10-08 11:45:00,37.88,37.88,37.86,37.86,8900.0,24.3971,24.3971,24.3842,24.3842,8900.0
2007-10-08 11:50:00,37.87,37.89,37.86,37.86,7100.0,24.3907,24.4035,24.3842,24.3842,7100.0
2007-10-08 11:55:00,37.86,37.91,37.86,37.9,4800.0,24.3842,24.4164,24.3842,24.41,4800.0
2007-10-08 12:00:00,37.91,37.92,37.9,37.9,6900.0,24.4164,24.4229,24.41,24.41,6900.0
2007-10-08 12:05:00,37.9,37.9,37.88,37.9,8300.0,24.41,24.41,24.3971,24.41,8300.0
2007-10-08 12:10:00,37.89,37.9,37.86,37.86,10200.0,24.4035,24.41,24.3842,24.3842,10200.0
2007-10-08 12:15:00,37.86,37.87,37.85,37.87,4700.0,24.3842,24.3907,24.3778,24.3907,4700.0
2007-10-08 12:20:00,37.86,37.89,37.86,37.89,6100.0,24.3842,24.4035,24.3842,24.4035,6100.0
2007-10-08 12:25:00,37.89,37.91,37.87,37.87,7200.0,24.4035,24.4164,24.3907,24.3907,7200.0
2007-10-08 12:30:00,37.87,37.9,37.86,37.87,10800.0,24.3907,24.41,24.3842,24.3907,10800.0
2007-10-08 12:35:00,37.87,37.91,37.86,37.89,20000.0,24.3907,24.4164,24.3842,24.4035,20000.0
2007-10-08 12:40:00,37.89,37.91,37.89,37.91,2700.0,24.4035,24.4164,24.4035,24.4164,2700.0
2007-10-08 12:45:00,37.91,37.91,37.89,37.91,6900.0,24.4164,24.4164,24.4035,24.4164,6900.0
2007-10-08 12:50:00,37.91,37.91,37.9,37.91,3200.0,24.4164,24.4164,24.41,24.4164,3200.0
2007-10-08 12:55:00,37.91,37.92,37.9,37.91,6300.0,24.4164,24.4229,24.41,24.4164,6300.0
2007-10-08 13:00:00,37.9,37.91,37.9,37.9,2100.0,24.41,24.4164,24.41,24.41,2100.0
2007-10-08 13:05:00,37.9,37.91,37.9,37.91,4000.0,24.41,24.4164,24.41,24.4164,4000.0
2007-10-08 13:10:00,37.91,37.93,37.91,37.92,12600.0,24.4164,24.4293,24.4164,24.4229,12600.0
2007-10-08 13:15:00,37.92,37.93,37.91,37.91,6200.0,24.4229,24.4293,24.4164,24.4164,6200.0
2007-10-08 13:20:00,37.93,37.93,37.91,37.92,7600.0,24.4293,24.4293,24.4164,24.4229,7600.0
2007-10-08 13:25:00,37.92,37.94,37.91,37.93,4800.0,24.4229,24.4357,24.4164,24.4293,4800.0
2007-10-08 13:30:00,37.93,37.95,37.93,37.95,8700.0,24.4293,24.4422,24.4293,24.4422,8700.0
2007-10-08 13:35:00,37.95,37.97,37.95,37.95,12700.0,24.4422,24.4551,24.4422,24.4422,12700.0
2007-10-08 13:40:00,37.95,37.95,37.9,37.9,12700.0,24.4422,24.4422,24.41,24.41,12700.0
2007-10-08 13:45:00,37.9,37.91,37.9,37.9,2200.0,24.41,24.4164,24.41,24.41,2200.0
2007-10-08 13:50:00,37.9,37.9,37.88,37.88,6300.0,24.41,24.41,24.3971,24.3971,6300.0
2007-10-08 13:55:00,37.88,37.88,37.87,37.87,3300.0,24.3971,24.3971,24.3907,24.3907,3300.0
2007-10-08 14:00:00,37.88,37.88,37.87,37.88,2100.0,24.3971,24.3971,24.3907,24.3971,2100.0
2007-10-08 14:05:00,37.88,37.91,37.88,37.9,10900.0,24.3971,24.4164,24.3971,24.41,10900.0
2007-10-08 14:10:00,37.89,37.89,37.84,37.84,16500.0,24.4035,24.4035,24.3713,24.3713,16500.0
2007-10-08 14:15:00,37.85,37.92,37.85,37.92,9800.0,24.3778,24.4229,24.3778,24.4229,9800.0
2007-10-08 14:20:00,37.93,37.94,37.88,37.89,13100.0,24.4293,24.4357,24.3971,24.4035,13100.0
2007-10-08 14:25:00,37.9,37.91,37.89,37.91,3000.0,24.41,24.4164,24.4035,24.4164,3000.0
2007-10-08 14:30:00,37.91,37.92,37.9,37.92,3400.0,24.4164,24.4229,24.41,24.4229,3400.0
2007-10-08 14:35:00,37.93,37.95,37.92,37.93,12100.0,24.4293,24.4422,24.4229,24.4293,12100.0
2007-10-08 14:40:00,37.92,37.92,37.89,37.9,34100.0,24.4229,24.4229,24.4035,24.41,34100.0
2007-10-08 14:45:00,37.91,37.95,37.9,37.94,12400.0,24.4164,24.4422,24.41,24.4357,12400.0
2007-10-08 14:50:00,37.94,37.94,37.92,37.93,3100.0,24.4357,24.4357,24.4229,24.4293,3100.0
2007-10-08 14:55:00,37.93,37.93,37.9,37.93,28600.0,24.4293,24.4293,24.41,24.4293,28600.0
2007-10-08 15:00:00,37.93,37.93,37.92,37.92,39500.0,24.4293,24.4293,24.4229,24.4229,39500.0
2007-10-08 15:05:00,37.92,37.95,37.92,37.92,33400.0,24.4229,24.4422,24.4229,24.4229,33400.0
2007-10-08 15:10:00,37.93,37.95,37.93,37.94,8800.0,24.4293,24.4422,24.4293,24.4357,8800.0
2007-10-08 15:15:00,37.94,37.95,37.93,37.94,8600.0,24.4357,24.4422,24.4293,24.4357,8600.0
2007-10-08 15:20:00,37.93,37.95,37.93,37.94,52700.0,24.4293,24.4422,24.4293,24.4357,52700.0
2007-10-08 15:25:00,37.94,37.95,37.93,37.94,16200.0,24.4357,24.4422,24.4293,24.4357,16200.0
2007-10-08 15:30:00,37.94,37.95,37.93,37.95,14500.0,24.4357,24.4422,24.4293,24.4422,14500.0
2007-10-08 15:35:00,37.95,37.95,37.92,37.93,14200.0,24.4422,24.4422,24.4229,24.4293,14200.0
2007-10-08 15:40:00,37.92,37.95,37.9,37.92,63100.0,24.4229,24.4422,24.41,24.4229,63100.0
2007-10-08 15:45:00,37.93,37.95,37.92,37.94,15900.0,24.4293,24.4422,24.4229,24.4357,15900.0
2007-10-08 15:50:00,37.94,37.96,37.94,37.94,23600.0,24.4357,24.4486,24.4357,24.4357,23600.0
2007-10-08 15:55:00,37.94,37.94,37.88,37.91,45900.0,24.4357,24.4357,24.3971,24.4164,45900.0
2007-10-09 09:30:00,37.91,37.98,37.9,37.94,30900.0,24.4164,24.4615,24.41,24.4357,30900.0
2007-10-09 09:35:00,37.93,38.0,37.93,37.99,11300.0,24.4293,24.4744,24.4293,24.4679,11300.0
2007-10-09 09:40:00,37.99,38.1,37.98,38.07,68700.0,24.4679,24.5388,24.4615,24.5195,68700.0
2007-10-09 09:45:00,38.08,38.09,38.05,38.05,16600.0,24.5259,24.5324,24.5066,24.5066,16600.0
2007-10-09 09:50:00,38.07,38.07,38.0,38.03,21800.0,24.5195,24.5195,24.4744,24.4937,21800.0
2007-10-09 09:55:00,38.03,38.07,38.02,38.05,12900.0,24.4937,24.5195,24.4873,24.5066,12900.0
2007-10-09 10:00:00,38.06,38.08,38.0,38.01,10100.0,24.513,24.5259,24.4744,24.4808,10100.0
2007-10-09 10:05:00,38.0,38.03,37.96,37.99,29500.0,24.4744,24.4937,24.4486,24.4679,29500.0
2007-10-09 10:10:00,37.99,38.01,37.98,38.0,13800.0,24.4679,24.4808,24.4615,24.4744,13800.0
2007-10-09 10:15:00,38.01,38.03,38.0,38.01,9200.0,24.4808,24.4937,24.4744,24.4808,9200.0
2007-10-09 10:20:00,38.03,38.03,38.01,38.01,4700.0,24.4937,24.4937,24.4808,24.4808,4700.0
2007-10-09 10:25:00,38.01,38.01,37.98,37.98,14000.0,24.4808,24.4808,24.4615,24.4615,14000.0
2007-10-09 10:30:00,37.98,37.99,37.96,37.98,11600.0,24.4615,24.4679,24.4486,24.4615,11600.0
2007-10-09 10:35:00,37.99,38.01,37.98,37.99,10600.0,24.4679,24.4808,24.4615,24.4679,10600.0
2007-10-09 10:40:00,37.99,38.0,37.98,38.0,9100.0,24.4679,24.4744,24.4615,24.4744,9100.0
2007-10-09 10:45:00,38.01,38.01,37.99,38.0,6400.0,24.4808,24.4808,24.4679,24.4744,6400.0
2007-10-09 10:50:00,38.0,38.0,37.98,37.99,11200.0,24.4744,24.4744,24.4615,24.4679,11200.0
2007-10-09 10:55:00,37.99,38.0,37.98,38.0,5000.0,24.4679,24.4744,24.4615,24.4744,5000.0
2007-10-09 11:00:00,38.0,38.05,37.99,38.0,18500.0,24.4744,24.5066,24.4679,24.4744,18500.0
2007-10-09 11:05:00,38.0,38.02,38.0,38.01,5100.0,24.4744,24.4873,24.4744,24.4808,5100.0
2007-10-09 11:10:00,38.02,38.02,38.0,38.0,8900.0,24.4873,24.4873,24.4744,24.4744,8900.0
2007-10-09 11:15:00,38.01,38.02,38.0,38.0,7300.0,24.4808,24.4873,24.4744,24.4744,7300.0
2007-10-09 11:20:00,38.0,38.02,38.0,38.01,6100.0,24.4744,24.4873,24.4744,24.4808,6100.0
2007-10-09 11:25:00,38.01,38.02,38.01,38.01,6800.0,24.4808,24.4873,24.4808,24.4808,6800.0
2007-10-09 11:30:00,38.01,38.02,38.0,38.0,6800.0,24.4808,24.4873,24.4744,24.4744,6800.0
2007-10-09 11:35:00,38.01,38.01,37.97,37.97,18300.0,24.4808,24.4808,24.4551,24.4551,18300.0
2007-10-09 11:40:00,37.97,37.98,37.97,37.98,5500.0,24.4551,24.4615,24.4551,24.4615,5500.0
2007-10-09 11:45:00,37.97,38.0,37.97,38.0,8000.0,24.4551,24.4744,24.4551,24.4744,8000.0
2007-10-09 11:50:00,38.0,38.0,37.99,37.99,3000.0,24.4744,24.4744,24.4679,24.4679,3000.0
2007-10-09 11:55:00,37.99,38.03,37.99,38.03,8200.0,24.4679,24.4937,24.4679,24.4937,8200.0
2007-10-09 12:00:00,38.03,38.04,38.0,38.0,23200.0,24.4937,24.5001,24.4744,24.4744,23200.0
2007-10-09 12:05:00,38.0,38.03,37.99,38.02,21000.0,24.4744,24.4937,24.4679,24.4873,21000.0
2007-10-09 12:10:00,38.01,38.02,38.01,38.01,3600.0,24.4808,24.4873,24.4808,24.4808,3600.0
2007-10-09 12:15:00,38.01,38.04,38.01,38.04,20100.0,24.4808,24.5001,24.4808,24.5001,20100.0
2007-10-09 12:20:00,38.04,38.05,38.03,38.05,4000.0,24.5001,24.5066,24.4937,24.5066,4000.0
2007-10-09 12:25:00,38.06,38.08,38.05,38.05,8200.0,24.513,24.5259,24.5066,24.5066,8200.0
2007-10-09 12:30:00,38.06,38.06,38.04,38.05,5200.0,24.513,24.513,24.5001,24.5066,5200.0
2007-10-09 12:35:00,38.05,38.05,38.04,38.04,2900.0,24.5066,24.5066,24.5001,24.5001,2900.0
2007-10-09 12:40:00,38.05,38.05,38.04,38.04,15700.0,24.5066,24.5066,24.5001,24.5001,15700.0
2007-10-09 12:45:00,38.04,38.05,38.04,38.04,6600.0,24.5001,24.5066,24.5001,24.5001,6600.0
2007-10-09 12:50:00,38.04,38.08,38.04,38.06,19200.0,24.5001,24.5259,24.5001,24.513,19200.0
2007-10-09 12:55:00,38.06,38.06,38.04,38.05,5500.0,24.513,24.513,24.5001,24.5066,5500.0
2007-10-09 13:00:00,38.04,38.04,38.03,38.03,6300.0,24.5001,24.5001,24.4937,24.4937,6300.0
2007-10-09 13:05:00,38.03,38.05,38.03,38.04,5600.0,24.4937,24.5066,24.4937,24.5001,5600.0
2007-10-09 13:10:00,38.05,38.06,38.04,38.05,7200.0,24.5066,24.513,24.5001,24.5066,7200.0
2007-10-09 13:15:00,38.05,38.06,38.05,38.06,7500.0,24.5066,24.513,24.5066,24.513,7500.0
2007-10-09 13:20:00,38.05,38.05,38.0,38.0,15100.0,24.5066,24.5066,24.4744,24.4744,15100.0
2007-10-09 13:25:00,38.0,38.0,37.98,37.98,13600.0,24.4744,24.4744,24.4615,24.4615,13600.0
2007-10-09 13:30:00,37.97,37.98,37.94,37.97,37600.0,24.4551,24.4615,24.4357,24.4551,37600.0
2007-10-09 13:35:00,37.96,37.96,37.89,37.9,41100.0,24.4486,24.4486,24.4035,24.41,41100.0
2007-10-09 13:40:00,37.89,37.89,37.87,37.88,6700.0,24.4035,24.4035,24.3907,24.3971,6700.0
2007-10-09 13:45:00,37.87,37.96,37.87,37.96,20900.0,24.3907,24.4486,24.3907,24.4486,20900.0
2007-10-09 13:50:00,37.96,37.97,37.95,37.96,4500.0,24.4486,24.4551,24.4422,24.4486,4500.0
2007-10-09 13:55:00,37.96,37.98,37.95,37.97,8000.0,24.4486,24.4615,24.4422,24.4551,8000.0
2007-10-09 14:00:00,37.97,38.04,37.9,38.03,31900.0,24.4551,24.5001,24.41,24.4937,31900.0
2007-10-09 14:05:00,38.04,38.04,37.97,37.98,8900.0,24.5001,24.5001,24.4551,24.4615,8900.0
2007-10-09 14:10:00,37.98,37.98,37.91,37.96,10700.0,24.4615,24.4615,24.4164,24.4486,10700.0
2007-10-09 14:15:00,37.95,37.96,37.93,37.93,3500.0,24.4422,24.4486,24.4293,24.4293,3500.0
2007-10-09 14:20:00,37.93,37.96,37.93,37.95,4800.0,24.4293,24.4486,24.4293,24.4422,4800.0
2007-10-09 14:25:00,37.96,38.05,37.96,38.05,17000.0,24.4486,24.5066,24.4486,24.5066,17000.0
2007-10-09 14:30:00,38.05,38.1,38.03,38.09,23300.0,24.5066,24.5388,24.4937,24.5324,23300.0
2007-10-09 14:35:00,38.09,38.11,38.07,38.07,15000.0,24.5324,24.5452,24.5195,24.5195,15000.0
2007-10-09 14:40:00,38.07,38.08,38.07,38.08,2700.0,24.5195,24.5259,24.5195,24.5259,2700.0
2007-10-09 14:45:00,38.07,38.1,38.07,38.1,29500.0,24.5195,24.5388,24.5195,24.5388,29500.0
2007-10-09 14:50:00,38.1,38.12,38.1,38.1,22100.0,24.5388,24.5517,24.5388,24.5388,22100.0
2007-10-09 14:55:00,38.1,38.1,38.07,38.09,3800.0,24.5388,24.5388,24.5195,24.5324,3800.0
2007-10-09 15:00:00,38.09,38.1,38.05,38.05,13200.0,24.5324,24.5388,24.5066,24.5066,13200.0
2007-10-09 15:05:00,38.05,38.1,38.04,38.09,18600.0,24.5066,24.5388,24.5001,24.5324,18600.0
2007-10-09 15:10:00,38.09,38.1,38.08,38.1,8500.0,24.5324,24.5388,24.5259,24.5388,8500.0
2007-10-09 15:15:00,38.09,38.12,38.09,38.1,33900.0,24.5324,24.5517,24.5324,24.5388,33900.0
2007-10-09 15:20:00,38.1,38.13,38.1,38.12,20400.0,24.5388,24.5581,24.5388,24.5517,20400.0
2007-10-09 15:25:00,38.12,38.12,38.1,38.1,36900.0,24.5517,24.5517,24.5388,24.5388,36900.0
2007-10-09 15:30:00,38.1,38.11,38.09,38.09,18400.0,24.5388,24.5452,24.5324,24.5324,18400.0
2007-10-09 15:35:00,38.1,38.11,38.09,38.11,21000.0,24.5388,24.5452,24.5324,24.5452,21000.0
2007-10-09 15:40:00,38.11,38.15,38.1,38.14,55500.0,24.5452,24.571,24.5388,24.5646,55500.0
2007-10-09 15:45:00,38.13,38.18,38.13,38.17,33800.0,24.5581,24.5903,24.5581,24.5839,33800.0
2007-10-09 15:50:00,38.17,38.18,38.17,38.17,32400.0,24.5839,24.5903,24.5839,24.5839,32400.0
2007-10-09 15:55:00,38.17,38.19,38.17,38.19,36100.0,24.5839,24.5968,24.5839,24.5968,36100.0
2007-10-10 09:30:00,38.07,38.19,38.07,38.16,19000.0,24.5195,24.5968,24.5195,24.5774,19000.0
2007-10-10 09:35:00,38.17,38.19,38.15,38.18,10800.0,24.5839,24.5968,24.571,24.5903,10800.0
2007-10-10 09:40:00,38.18,38.19,38.11,38.11,25200.0,24.5903,24.5968,24.5452,24.5452,25200.0
2007-10-10 09:45:00,38.11,38.17,38.11,38.14,17000.0,24.5452,24.5839,24.5452,24.5646,17000.0
2007-10-10 09:50:00,38.13,38.15,38.13,38.13,5700.0,24.5581,24.571,24.5581,24.5581,5700.0
2007-10-10 09:55:00,38.14,38.15,38.13,38.15,8600.0,24.5646,24.571,24.5581,24.571,8600.0
2007-10-10 10:00:00,38.14,38.17,38.13,38.17,16400.0,24.5646,24.5839,24.5581,24.5839,16400.0
2007-10-10 10:05:00,38.16,38.17,38.1,38.11,24100.0,24.5774,24.5839,24.5388,24.5452,24100.0
2007-10-10 10:10:00,38.11,38.12,38.07,38.07,15800.0,24.5452,24.5517,24.5195,24.5195,15800.0
2007-10-10 10:15:00,38.07,38.09,38.06,38.08,15900.0,24.5195,24.5324,24.513,24.5259,15900.0
2007-10-10 10:20:00,38.08,38.09,38.05,38.08,32400.0,24.5259,24.5324,24.5066,24.5259,32400.0
2007-10-10 10:25:00,38.07,38.1,38.07,38.08,12600.0,24.5195,24.5388,24.5195,24.5259,12600.0
2007-10-10 10:30:00,38.07,38.08,38.05,38.05,9800.0,24.5195,24.5259,24.5066,24.5066,9800.0
2007-10-10 10:35:00,38.05,38.06,38.05,38.05,3900.0,24.5066,24.513,24.5066,24.5066,3900.0
2007-10-10 10:40:00,38.05,38.08,38.03,38.04,18600.0,24.5066,24.5259,24.4937,24.5001,18600.0
2007-10-10 10:45:00,38.03,38.03,38.0,38.02,10600.0,24.4937,24.4937,24.4744,24.4873,10600.0
2007-10-10 10:50:00,38.03,38.03,38.01,38.02,6800.0,24.4937,24.4937,24.4808,24.4873,6800.0
2007-10-10 10:55:00,38.01,38.01,37.93,37.97,31500.0,24.4808,24.4808,24.4293,24.4551,31500.0
2007-10-10 11:00:00,37.97,38.01,37.97,38.0,8300.0,24.4551,24.4808,24.4551,24.4744,8300.0
2007-10-10 11:05:00,38.01,38.06,38.01,38.06,5500.0,24.4808,24.513,24.4808,24.513,5500.0
2007-10-10 11:10:00,38.06,38.06,38.05,38.05,2400.0,24.513,24.513,24.5066,24.5066,2400.0
2007-10-10 11:15:00,38.05,38.06,38.05,38.05,2200.0,24.5066,24.513,24.5066,24.5066,2200.0
2007-10-10 11:20:00,38.06,38.06,38.05,38.06,7700.0,24.513,24.513,24.5066,24.513,7700.0
2007-10-10 11:25:00,38.06,38.06,38.04,38.06,14600.0,24.513,24.513,24.5001,24.513,14600.0
2007-10-10 11:30:00,38.05,38.06,38.05,38.06,8400.0,24.5066,24.513,24.5066,24.513,8400.0
2007-10-10 11:35:00,38.05,38.06,38.03,38.04,13500.0,24.5066,24.513,24.4937,24.5001,13500.0
2007-10-10 11:40:00,38.04,38.04,37.99,38.01,13600.0,24.5001,24.5001,24.4679,24.4808,13600.0
2007-10-10 11:45:00,38.0,38.02,37.99,37.99,9600.0,24.4744,24.4873,24.4679,24.4679,9600.0
2007-10-10 11:50:00,38.0,38.0,37.93,37.93,19600.0,24.4744,24.4744,24.4293,24.4293,19600.0
2007-10-10 11:55:00,37.93,37.95,37.92,37.95,15700.0,24.4293,24.4422,24.4229,24.4422,15700.0
2007-10-10 12:00:00,37.96,38.0,37.96,37.98,16900.0,24.4486,24.4744,24.4486,24.4615,16900.0
2007-10-10 12:05:00,37.98,37.98,37.95,37.98,7500.0,24.4615,24.4615,24.4422,24.4615,7500.0
2007-10-10 12:10:00,37.97,37.97,37.96,37.96,6200.0,24.4551,24.4551,24.4486,24.4486,6200.0
2007-10-10 12:15:00,37.95,37.95,37.93,37.94,3600.0,24.4422,24.4422,24.4293,24.4357,3600.0
2007-10-10 12:20:00,37.94,37.95,37.94,37.95,53600.0,24.4357,24.4422,24.4357,24.4422,53600.0
2007-10-10 12:25:00,37.94,37.97,37.94,37.94,20500.0,24.4357,24.4551,24.4357,24.4357,20500.0
2007-10-10 12:30:00,37.94,37.95,37.93,37.94,2200.0,24.4357,24.4422,24.4293,24.4357,2200.0
2007-10-10 12:35:00,37.95,38.0,37.94,37.99,8900.0,24.4422,24.4744,24.4357,24.4679,8900.0
2007-10-10 12:40:00,37.99,38.0,37.94,37.94,18800.0,24.4679,24.4744,24.4357,24.4357,18800.0
2007-10-10 12:45:00,37.94,37.95,37.93,37.93,6500.0,24.4357,24.4422,24.4293,24.4293,6500.0
2007-10-10 12:50:00,37.94,37.95,37.93,37.94,12500.0,24.4357,24.4422,24.4293,24.4357,12500.0
2007-10-10 12:55:00,37.95,37.95,37.93,37.94,6200.0,24.4422,24.4422,24.4293,24.4357,6200.0
2007-10-10 13:00:00,37.93,37.93,37.9,37.9,10600.0,24.4293,24.4293,24.41,24.41,10600.0
2007-10-10 13:05:00,37.9,37.92,37.89,37.9,5000.0,24.41,24.4229,24.4035,24.41,5000.0
2007-10-10 13:10:00,37.89,37.9,37.82,37.83,30700.0,24.4035,24.41,24.3585,24.3649,30700.0
2007-10-10 13:15:00,37.83,37.83,37.76,37.79,17000.0,24.3649,24.3649,24.3198,24.3391,17000.0
2007-10-10 13:20:00,37.78,37.8,37.76,37.79,13600.0,24.3327,24.3456,24.3198,24.3391,13600.0
2007-10-10 13:25:00,37.79,37.79,37.72,37.73,9400.0,24.3391,24.3391,24.294,24.3005,9400.0
2007-10-10 13:30:00,37.73,37.73,37.69,37.7,25400.0,24.3005,24.3005,24.2747,24.2812,25400.0
2007-10-10 13:35:00,37.7,37.78,37.7,37.76,11600.0,24.2812,24.3327,24.2812,24.3198,11600.0
2007-10-10 13:40:00,37.77,37.82,37.73,37.8,22500.0,24.3263,24.3585,24.3005,24.3456,22500.0
2007-10-10 13:45:00,37.81,37.82,37.79,37.79,6700.0,24.352,24.3585,24.3391,24.3391,6700.0
2007-10-10 13:50:00,37.79,37.8,37.79,37.79,4100.0,24.3391,24.3456,24.3391,24.3391,4100.0
2007-10-10 13:55:00,37.8,37.88,37.8,37.88,4300.0,24.3456,24.3971,24.3456,24.3971,4300.0
2007-10-10 14:00:00,37.87,37.9,37.84,37.84,18600.0,24.3907,24.41,24.3713,24.3713,18600.0
2007-10-10 14:05:00,37.84,37.85,37.83,37.83,5500.0,24.3713,24.3778,24.3649,24.3649,5500.0
2007-10-10 14:10:00,37.83,37.84,37.83,37.84,2500.0,24.3649,24.3713,24.3649,24.3713,2500.0
2007-10-10 14:15:00,37.84,37.89,37.84,37.88,5600.0,24.3713,24.4035,24.3713,24.3971,5600.0
2007-10-10 14:20:00,37.88,37.89,37.87,37.87,13400.0,24.3971,24.4035,24.3907,24.3907,13400.0
2007-10-10 14:25:00,37.89,37.95,37.88,37.94,3900.0,24.4035,24.4422,24.3971,24.4357,3900.0
2007-10-10 14:30:00,37.94,37.96,37.93,37.96,10700.0,24.4357,24.4486,24.4293,24.4486,10700.0
2007-10-10 14:35:00,37.96,37.97,37.95,37.95,4800.0,24.4486,24.4551,24.4422,24.4422,4800.0
2007-10-10 14:40:00,37.95,38.04,37.94,38.03,11400.0,24.4422,24.5001,24.4357,24.4937,11400.0
2007-10-10 14:45:00,38.03,38.07,38.02,38.04,10200.0,24.4937,24.5195,24.4873,24.5001,10200.0
2007-10-10 14:50:00,38.04,38.04,37.99,38.0,9800.0,24.5001,24.5001,24.4679,24.4744,9800.0
2007-10-10 14:55:00,38.01,38.08,38.0,38.08,8300.0,24.4808,24.5259,24.4744,24.5259,8300.0
2007-10-10 15:00:00,38.08,38.1,38.08,38.09,28600.0,24.5259,24.5388,24.5259,24.5324,28600.0
2007-10-10 15:05:00,38.08,38.1,38.04,38.04,14800.0,24.5259,24.5388,24.5001,24.5001,14800.0
2007-10-10 15:10:00,38.04,38.05,38.02,38.03,17300.0,24.5001,24.5066,24.4873,24.4937,17300.0
2007-10-10 15:15:00,38.03,38.03,38.0,38.03,12000.0,24.4937,24.4937,24.4744,24.4937,12000.0
2007-10-10 15:20:00,38.02,38.08,38.02,38.06,24200.0,24.4873,24.5259,24.4873,24.513,24200.0
2007-10-10 15:25:00,38.06,38.06,37.99,37.99,14800.0,24.513,24.513,24.4679,24.4679,14800.0
2007-10-10 15:30:00,37.99,38.0,37.98,37.99,21400.0,24.4679,24.4744,24.4615,24.4679,21400.0
2007-10-10 15:35:00,38.0,38.0,37.93,37.94,34600.0,24.4744,24.4744,24.4293,24.4357,34600.0
2007-10-10 15:40:00,37.93,37.94,37.91,37.91,27100.0,24.4293,24.4357,24.4164,24.4164,27100.0
2007-10-10 15:45:00,37.91,37.92,37.89,37.9,27800.0,24.4164,24.4229,24.4035,24.41,27800.0
2007-10-10 15:50:00,37.89,37.9,37.85,37.85,39100.0,24.4035,24.41,24.3778,24.3778,39100.0
2007-10-10 15:55:00,37.85,37.91,37.84,37.9,37900.0,24.3778,24.4164,24.3713,24.41,37900.0
2007-10-11 09:30:00,37.99,38.11,37.96,38.04,41300.0,24.4679,24.5452,24.4486,24.5001,41300.0
2007-10-11 09:35:00,38.02,38.05,37.96,38.04,14700.0,24.4873,24.5066,24.4486,24.5001,14700.0
2007-10-11 09:40:00,38.05,38.1,38.05,38.09,11700.0,24.5066,24.5388,24.5066,24.5324,11700.0
2007-10-11 09:45:00,38.1,38.1,37.97,38.0,25600.0,24.5388,24.5388,24.4551,24.4744,25600.0
2007-10-11 09:50:00,38.03,38.05,38.02,38.04,2300.0,24.4937,24.5066,24.4873,24.5001,2300.0
2007-10-11 09:55:00,38.03,38.14,38.01,38.14,9800.0,24.4937,24.5646,24.4808,24.5646,9800.0
2007-10-11 10:00:00,38.15,38.24,38.15,38.21,22600.0,24.571,24.629,24.571,24.6096,22600.0
2007-10-11 10:05:00,38.2,38.22,38.15,38.21,35800.0,24.6032,24.6161,24.571,24.6096,35800.0
2007-10-11 10:10:00,38.21,38.21,38.15,38.17,21300.0,24.6096,24.6096,24.571,24.5839,21300.0
2007-10-11 10:15:00,38.16,38.17,38.03,38.03,21700.0,24.5774,24.5839,24.4937,24.4937,21700.0
2007-10-11 10:20:00,38.05,38.09,38.04,38.08,5500.0,24.5066,24.5324,24.5001,24.5259,5500.0
2007-10-11 10:25:00,38.09,38.14,38.06,38.12,19700.0,24.5324,24.5646,24.513,24.5517,19700.0
2007-10-11 10:30:00,38.11,38.13,38.05,38.05,10200.0,24.5452,24.5581,24.5066,24.5066,10200.0
2007-10-11 10:35:00,38.05,38.06,38.01,38.01,11800.0,24.5066,24.513,24.4808,24.4808,11800.0
2007-10-11 10:40:00,38.02,38.1,38.02,38.09,7800.0,24.4873,24.5388,24.4873,24.5324,7800.0
2007-10-11 10:45:00,38.08,38.11,38.01,38.01,10500.0,24.5259,24.5452,24.4808,24.4808,10500.0
2007-10-11 10:50:00,38.01,38.06,38.01,38.01,22000.0,24.4808,24.513,24.4808,24.4808,22000.0
2007-10-11 10:55:00,38.0,38.06,38.0,38.04,18200.0,24.4744,24.513,24.4744,24.5001,18200.0
2007-10-11 11:00:00,38.02,38.04,38.02,38.04,7800.0,24.4873,24.5001,24.4873,24.5001,7800.0
2007-10-11 11:05:00,38.03,38.03,38.01,38.02,9000.0,24.4937,24.4937,24.4808,24.4873,9000.0
2007-10-11 11:10:00,38.03,38.03,37.97,37.97,16200.0,24.4937,24.4937,24.4551,24.4551,16200.0
2007-10-11 11:15:00,37.96,37.98,37.95,37.98,10100.0,24.4486,24.4615,24.4422,24.4615,10100.0
2007-10-11 11:20:00,37.98,37.98,37.97,37.97,5500.0,24.4615,24.4615,24.4551,24.4551,5500.0
2007-10-11 11:25:00,37.98,37.99,37.97,37.97,14800.0,24.4615,24.4679,24.4551,24.4551,14800.0
2007-10-11 11:30:00,37.97,37.98,37.97,37.97,7000.0,24.4551,24.4615,24.4551,24.4551,7000.0
2007-10-11 11:35:00,37.97,37.98,37.96,37.97,8800.0,24.4551,24.4615,24.4486,24.4551,8800.0
2007-10-11 11:40:00,37.98,38.01,37.95,37.95,12500.0,24.4615,24.4808,24.4422,24.4422,12500.0
2007-10-11 11:45:00,37.96,37.97,37.96,37.96,4200.0,24.4486,24.4551,24.4486,24.4486,4200.0
2007-10-11 11:50:00,37.97,37.99,37.95,37.95,13900.0,24.4551,24.4679,24.4422,24.4422,13900.0
2007-10-11 11:55:00,37.95,37.97,37.95,37.95,7300.0,24.4422,24.4551,24.4422,24.4422,7300.0
2007-10-11 12:00:00,37.95,37.98,37.91,37.91,24600.0,24.4422,24.4615,24.4164,24.4164,24600.0
2007-10-11 12:05:00,37.91,37.91,37.88,37.89,9600.0,24.4164,24.4164,24.3971,24.4035,9600.0
2007-10-11 12:10:00,37.88,37.88,37.8,37.83,24300.0,24.3971,24.3971,24.3456,24.3649,24300.0
2007-10-11 12:15:00,37.83,37.89,37.83,37.89,9000.0,24.3649,24.4035,24.3649,24.4035,9000.0
2007-10-11 12:20:00,37.89,37.92,37.89,37.92,7700.0,24.4035,24.4229,24.4035,24.4229,7700.0
2007-10-11 12:25:00,37.92,37.96,37.91,37.96,14600.0,24.4229,24.4486,24.4164,24.4486,14600.0
2007-10-11 12:30:00,37.96,38.0,37.96,38.0,11600.0,24.4486,24.4744,24.4486,24.4744,11600.0
2007-10-11 12:35:00,38.01,38.03,38.0,38.03,14800.0,24.4808,24.4937,24.4744,24.4937,14800.0
2007-10-11 12:40:00,38.03,38.04,38.02,38.03,16400.0,24.4937,24.5001,24.4873,24.4937,16400.0
2007-10-11 12:45:00,38.03,38.03,37.99,38.0,4200.0,24.4937,24.4937,24.4679,24.4744,4200.0
2007-10-11 12:50:00,37.99,37.99,37.98,37.98,11400.0,24.4679,24.4679,24.4615,24.4615,11400.0
2007-10-11 12:55:00,37.98,37.99,37.98,37.98,7800.0,24.4615,24.4679,24.4615,24.4615,7800.0
2007-10-11 13:00:00,37.99,37.99,37.98,37.98,7300.0,24.4679,24.4679,24.4615,24.4615,7300.0
2007-10-11 13:05:00,37.98,38.01,37.98,38.01,7000.0,24.4615,24.4808,24.4615,24.4808,7000.0
2007-10-11 13:10:00,38.0,38.07,38.0,38.05,18600.0,24.4744,24.5195,24.4744,24.5066,18600.0
2007-10-11 13:15:00,38.06,38.06,38.03,38.03,7200.0,24.513,24.513,24.4937,24.4937,7200.0
2007-10-11 13:20:00,38.04,38.04,37.99,37.99,22200.0,24.5001,24.5001,24.4679,24.4679,22200.0
2007-10-11 13:25:00,37.98,37.99,37.94,37.97,9500.0,24.4615,24.4679,24.4357,24.4551,9500.0
2007-10-11 13:30:00,37.96,37.97,37.96,37.96,4500.0,24.4486,24.4551,24.4486,24.4486,4500.0
2007-10-11 13:35:00,37.97,37.97,37.94,37.95,6300.0,24.4551,24.4551,24.4357,24.4422,6300.0
2007-10-11 13:40:00,37.94,37.98,37.94,37.97,10200.0,24.4357,24.4615,24.4357,24.4551,10200.0
2007-10-11 13:45:00,37.98,38.0,37.98,38.0,10700.0,24.4615,24.4744,24.4615,24.4744,10700.0
2007-10-11 13:50:00,37.99,38.0,37.91,37.91,26300.0,24.4679,24.4744,24.4164,24.4164,26300.0
2007-10-11 13:55:00,37.9,37.91,37.83,37.86,15600.0,24.41,24.4164,24.3649,24.3842,15600.0
2007-10-11 14:00:00,37.86,37.86,37.79,37.8,18200.0,24.3842,24.3842,24.3391,24.3456,18200.0
2007-10-11 14:05:00,37.78,37.8,37.75,37.75,8100.0,24.3327,24.3456,24.3134,24.3134,8100.0
2007-10-11 14:10:00,37.76,37.77,37.68,37.71,27500.0,24.3198,24.3263,24.2683,24.2876,27500.0
2007-10-11 14:15:00,37.72,37.75,37.53,37.69,28500.0,24.294,24.3134,24.1717,24.2747,28500.0
2007-10-11 14:20:00,37.69,37.8,37.64,37.67,27300.0,24.2747,24.3456,24.2425,24.2618,27300.0
2007-10-11 14:25:00,37.66,37.67,37.47,37.56,28300.0,24.2554,24.2618,24.133,24.191,28300.0
2007-10-11 14:30:00,37.55,37.69,37.49,37.69,22900.0,24.1846,24.2747,24.1459,24.2747,22900.0
2007-10-11 14:35:00,37.65,37.68,37.57,37.64,16000.0,24.249,24.2683,24.1974,24.2425,16000.0
2007-10-11 14:40:00,37.68,37.71,37.62,37.66,14800.0,24.2683,24.2876,24.2296,24.2554,14800.0
2007-10-11 14:45:00,37.7,37.74,37.66,37.67,10800.0,24.2812,24.3069,24.2554,24.2618,10800.0
2007-10-11 14:50:00,37.68,37.71,37.61,37.61,22700.0,24.2683,24.2876,24.2232,24.2232,22700.0
2007-10-11 14:55:00,37.64,37.65,37.58,37.64,12200.0,24.2425,24.249,24.2039,24.2425,12200.0
2007-10-11 15:00:00,37.64,37.66,37.56,37.59,10900.0,24.2425,24.2554,24.191,24.2103,10900.0
2007-10-11 15:05:00,37.58,37.58,37.39,37.41,35800.0,24.2039,24.2039,24.0815,24.0944,35800.0
2007-10-11 15:10:00,37.4,37.49,37.33,37.42,39500.0,24.0879,24.1459,24.0429,24.1008,39500.0
2007-10-11 15:15:00,37.41,37.43,37.32,37.35,57900.0,24.0944,24.1073,24.0364,24.0557,57900.0
2007-10-11 15:20:00,37.34,37.36,37.23,37.24,34700.0,24.0493,24.0622,23.9785,23.9849,34700.0
2007-10-11 15:25:00,37.22,37.3,37.2,37.27,39200.0,23.972,24.0235,23.9591,24.0042,39200.0
2007-10-11 15:30:00,37.27,37.39,37.24,37.39,62600.0,24.0042,24.0815,23.9849,24.0815,62600.0
2007-10-11 15:35:00,37.37,37.39,37.31,37.34,44400.0,24.0686,24.0815,24.03,24.0493,44400.0
2007-10-11 15:40:00,37.35,37.35,37.28,37.32,49800.0,24.0557,24.0557,24.0107,24.0364,49800.0
2007-10-11 15:45:00,37.32,37.32,37.26,37.27,64600.0,24.0364,24.0364,23.9978,24.0042,64600.0
2007-10-11 15:50:00,37.26,37.31,37.24,37.28,94300.0,23.9978,24.03,23.9849,24.0107,94300.0
2007-10-11 15:55:00,37.29,37.38,37.28,37.3,123500.0,24.0171,24.0751,24.0107,24.0235,123500.0
2007-10-12 09:30:00,37.38,37.44,37.33,37.35,12500.0,24.0751,24.1137,24.0429,24.0557,12500.0
2007-10-12 09:35:00,37.33,37.33,37.17,37.21,17100.0,24.0429,24.0429,23.9398,23.9656,17100.0
2007-10-12 09:40:00,37.2,37.37,37.2,37.36,19800.0,23.9591,24.0686,23.9591,24.0622,19800.0
2007-10-12 09:45:00,37.37,37.38,37.31,37.38,7000.0,24.0686,24.0751,24.03,24.0751,7000.0
2007-10-12 09:50:00,37.39,37.48,37.39,37.48,10100.0,24.0815,24.1395,24.0815,24.1395,10100.0
2007-10-12 09:55:00,37.47,37.51,37.42,37.51,20300.0,24.133,24.1588,24.1008,24.1588,20300.0
2007-10-12 10:00:00,37.49,37.49,37.39,37.48,10100.0,24.1459,24.1459,24.0815,24.1395,10100.0
2007-10-12 10:05:00,37.48,37.54,37.46,37.53,17900.0,24.1395,24.1781,24.1266,24.1717,17900.0
2007-10-12 10:10:00,37.53,37.56,37.5,37.51,15600.0,24.1717,24.191,24.1524,24.1588,15600.0
2007-10-12 10:15:00,37.52,37.53,37.48,37.49,7000.0,24.1652,24.1717,24.1395,24.1459,7000.0
2007-10-12 10:20:00,37.48,37.52,37.43,37.52,18100.0,24.1395,24.1652,24.1073,24.1652,18100.0
2007-10-12 10:25:00,37.52,37.58,37.52,37.57,5100.0,24.1652,24.2039,24.1652,24.1974,5100.0
2007-10-12 10:30:00,37.58,37.58,37.51,37.51,3800.0,24.2039,24.2039,24.1588,24.1588,3800.0
2007-10-12 10:35:00,37.51,37.51,37.46,37.49,4600.0,24.1588,24.1588,24.1266,24.1459,4600.0
2007-10-12 10:40:00,37.49,37.51,37.46,37.5,39900.0,24.1459,24.1588,24.1266,24.1524,39900.0
2007-10-12 10:45:00,37.51,37.58,37.5,37.57,8900.0,24.1588,24.2039,24.1524,24.1974,8900.0
2007-10-12 10:50:00,37.56,37.59,37.56,37.58,7300.0,24.191,24.2103,24.191,24.2039,7300.0
2007-10-12 10:55:00,37.58,37.63,37.58,37.63,7500.0,24.2039,24.2361,24.2039,24.2361,7500.0
2007-10-12 11:00:00,37.63,37.77,37.63,37.72,14500.0,24.2361,24.3263,24.2361,24.294,14500.0
2007-10-12 11:05:00,37.72,37.77,37.72,37.76,6100.0,24.294,24.3263,24.294,24.3198,6100.0
2007-10-12 11:10:00,37.75,37.76,37.68,37.68,7900.0,24.3134,24.3198,24.2683,24.2683,7900.0
2007-10-12 11:15:00,37.68,37.71,37.66,37.7,5600.0,24.2683,24.2876,24.2554,24.2812,5600.0
2007-10-12 11:20:00,37.69,37.77,37.68,37.77,11800.0,24.2747,24.3263,24.2683,24.3263,11800.0
2007-10-12 11:25:00,37.78,37.8,37.76,37.78,4300.0,24.3327,24.3456,24.3198,24.3327,4300.0
2007-10-12 11:30:00,37.79,37.8,37.76,37.76,8300.0,24.3391,24.3456,24.3198,24.3198,8300.0
2007-10-12 11:35:00,37.75,37.76,37.73,37.75,5200.0,24.3134,24.3198,24.3005,24.3134,5200.0
2007-10-12 11:40:00,37.74,37.78,37.71,37.72,7100.0,24.3069,24.3327,24.2876,24.294,7100.0
2007-10-12 11:45:00,37.72,37.75,37.71,37.73,6000.0,24.294,24.3134,24.2876,24.3005,6000.0
2007-10-12 11:50:00,37.72,37.72,37.7,37.71,4100.0,24.294,24.294,24.2812,24.2876,4100.0
2007-10-12 11:55:00,37.72,37.73,37.67,37.68,6000.0,24.294,24.3005,24.2618,24.2683,6000.0
2007-10-12 12:00:00,37.67,37.67,37.61,37.63,6700.0,24.2618,24.2618,24.2232,24.2361,6700.0
2007-10-12 12:05:00,37.62,37.66,37.62,37.66,4400.0,24.2296,24.2554,24.2296,24.2554,4400.0
2007-10-12 12:10:00,37.66,37.68,37.65,37.68,12300.0,24.2554,24.2683,24.249,24.2683,12300.0
2007-10-12 12:15:00,37.68,37.69,37.65,37.69,12300.0,24.2683,24.2747,24.249,24.2747,12300.0
2007-10-12 12:20:00,37.69,37.8,37.69,37.8,19000.0,24.2747,24.3456,24.2747,24.3456,19000.0
2007-10-12 12:25:00,37.8,37.81,37.77,37.79,6000.0,24.3456,24.352,24.3263,24.3391,6000.0
2007-10-12 12:30:00,37.79,37.79,37.66,37.69,8800.0,24.3391,24.3391,24.2554,24.2747,8800.0
2007-10-12 12:35:00,37.68,37.69,37.65,37.65,3000.0,24.2683,24.2747,24.249,24.249,3000.0
2007-10-12 12:40:00,37.65,37.74,37.65,37.73,5300.0,24.249,24.3069,24.249,24.3005,5300.0
2007-10-12 12:45:00,37.73,37.74,37.71,37.72,3100.0,24.3005,24.3069,24.2876,24.294,3100.0
2007-10-12 12:50:00,37.73,37.75,37.71,37.75,5000.0,24.3005,24.3134,24.2876,24.3134,5000.0
2007-10-12 12:55:00,37.75,37.77,37.72,37.76,4900.0,24.3134,24.3263,24.294,24.3198,4900.0
2007-10-12 13:00:00,37.75,37.75,37.67,37.67,5400.0,24.3134,24.3134,24.2618,24.2618,5400.0
2007-10-12 13:05:00,37.67,37.67,37.62,37.62,9000.0,24.2618,24.2618,24.2296,24.2296,9000.0
2007-10-12 13:10:00,37.61,37.61,37.58,37.58,8100.0,24.2232,24.2232,24.2039,24.2039,8100.0
2007-10-12 13:15:00,37.58,37.58,37.52,37.52,6100.0,24.2039,24.2039,24.1652,24.1652,6100.0
2007-10-12 13:20:00,37.54,37.57,37.52,37.55,8400.0,24.1781,24.1974,24.1652,24.1846,8400.0
2007-10-12 13:25:00,37.56,37.56,37.5,37.55,7400.0,24.191,24.191,24.1524,24.1846,7400.0
2007-10-12 13:30:00,37.54,37.57,37.52,37.55,11500.0,24.1781,24.1974,24.1652,24.1846,11500.0
2007-10-12 13:35:00,37.54,37.59,37.53,37.59,10900.0,24.1781,24.2103,24.1717,24.2103,10900.0
2007-10-12 13:40:00,37.6,37.6,37.58,37.6,4200.0,24.2168,24.2168,24.2039,24.2168,4200.0
2007-10-12 13:45:00,37.59,37.65,37.59,37.6,15800.0,24.2103,24.249,24.2103,24.2168,15800.0
2007-10-12 13:50:00,37.61,37.61,37.55,37.59,9000.0,24.2232,24.2232,24.1846,24.2103,9000.0
2007-10-12 13:55:00,37.58,37.6,37.55,37.56,5500.0,24.2039,24.2168,24.1846,24.191,5500.0
2007-10-12 14:00:00,37.56,37.68,37.56,37.68,19200.0,24.191,24.2683,24.191,24.2683,19200.0
2007-10-12 14:05:00,37.68,37.69,37.63,37.63,9400.0,24.2683,24.2747,24.2361,24.2361,9400.0
2007-10-12 14:10:00,37.61,37.65,37.6,37.63,4900.0,24.2232,24.249,24.2168,24.2361,4900.0
2007-10-12 14:15:00,37.62,37.63,37.6,37.63,6100.0,24.2296,24.2361,24.2168,24.2361,6100.0
2007-10-12 14:20:00,37.63,37.65,37.62,37.64,4700.0,24.2361,24.249,24.2296,24.2425,4700.0
2007-10-12 14:25:00,37.64,37.64,37.61,37.62,4100.0,24.2425,24.2425,24.2232,24.2296,4100.0
2007-10-12 14:30:00,37.63,37.66,37.62,37.66,6500.0,24.2361,24.2554,24.2296,24.2554,6500.0
2007-10-12 14:35:00,37.65,37.71,37.64,37.69,11200.0,24.249,24.2876,24.2425,24.2747,11200.0
2007-10-12 14:40:00,37.7,37.7,37.65,37.68,10100.0,24.2812,24.2812,24.249,24.2683,10100.0
2007-10-12 14:45:00,37.68,37.68,37.63,37.63,8300.0,24.2683,24.2683,24.2361,24.2361,8300.0
2007-10-12 14:50:00,37.64,37.65,37.64,37.64,3000.0,24.2425,24.249,24.2425,24.2425,3000.0
2007-10-12 14:55:00,37.64,37.64,37.6,37.6,5000.0,24.2425,24.2425,24.2168,24.2168,5000.0
2007-10-12 15:00:00,37.61,37.62,37.51,37.51,15300.0,24.2232,24.2296,24.1588,24.1588,15300.0
2007-10-12 15:05:00,37.52,37.57,37.51,37.57,9400.0,24.1652,24.1974,24.1588,24.1974,9400.0
2007-10-12 15:10:00,37.57,37.59,37.56,37.56,6600.0,24.1974,24.2103,24.191,24.191,6600.0
2007-10-12 15:15:00,37.56,37.57,37.54,37.54,5500.0,24.191,24.1974,24.1781,24.1781,5500.0
2007-10-12 15:20:00,37.54,37.56,37.53,37.54,12400.0,24.1781,24.191,24.1717,24.1781,12400.0
2007-10-12 15:25:00,37.54,37.54,37.5,37.51,8900.0,24.1781,24.1781,24.1524,24.1588,8900.0
2007-10-12 15:30:00,37.5,37.51,37.49,37.51,26400.0,24.1524,24.1588,24.1459,24.1588,26400.0
2007-10-12 15:35:00,37.51,37.51,37.5,37.5,16600.0,24.1588,24.1588,24.1524,24.1524,16600.0
2007-10-12 15:40:00,37.51,37.51,37.5,37.5,11000.0,24.1588,24.1588,24.1524,24.1524,11000.0
2007-10-12 15:45:00,37.5,37.51,37.5,37.5,20900.0,24.1524,24.1588,24.1524,24.1524,20900.0
2007-10-12 15:50:00,37.5,37.57,37.5,37.54,34300.0,24.1524,24.1974,24.1524,24.1781,34300.0
2007-10-12 15:55:00,37.53,37.59,37.53,37.59,21500.0,24.1717,24.2103,24.1717,24.2103,21500.0
2007-10-15 09:30:00,37.91,38.0,37.61,37.98,89200.0,24.4164,24.4744,24.2232,24.4615,89200.0
2007-10-15 09:35:00,37.96,38.22,37.94,38.22,67200.0,24.4486,24.6161,24.4357,24.6161,67200.0
2007-10-15 09:40:00,38.22,38.24,38.16,38.24,34300.0,24.6161,24.629,24.5774,24.629,34300.0
2007-10-15 09:45:00,38.23,38.24,38.01,38.24,53700.0,24.6225,24.629,24.4808,24.629,53700.0
2007-10-15 09:50:00,38.24,38.39,38.24,38.36,59600.0,24.629,24.7256,24.629,24.7062,59600.0
2007-10-15 09:55:00,38.33,38.4,38.32,38.36,31800.0,24.6869,24.732,24.6805,24.7062,31800.0
2007-10-15 10:00:00,38.36,38.45,38.34,38.45,24600.0,24.7062,24.7642,24.6934,24.7642,24600.0
2007-10-15 10:05:00,38.46,38.65,38.38,38.65,65200.0,24.7707,24.893,24.7191,24.893,65200.0
2007-10-15 10:10:00,38.64,38.65,38.54,38.54,33400.0,24.8866,24.893,24.8222,24.8222,33400.0
2007-10-15 10:15:00,38.55,38.55,38.43,38.46,21900.0,24.8286,24.8286,24.7513,24.7707,21900.0
2007-10-15 10:20:00,38.48,38.55,38.45,38.49,21800.0,24.7835,24.8286,24.7642,24.79,21800.0
2007-10-15 10:25:00,38.49,38.5,38.47,38.48,10300.0,24.79,24.7964,24.7771,24.7835,10300.0
2007-10-15 10:30:00,38.48,38.49,38.41,38.43,17200.0,24.7835,24.79,24.7385,24.7513,17200.0
2007-10-15 10:35:00,38.44,38.5,38.38,38.42,17300.0,24.7578,24.7964,24.7191,24.7449,17300.0
2007-10-15 10:40:00,38.41,38.43,38.36,38.37,13700.0,24.7385,24.7513,24.7062,24.7127,13700.0
2007-10-15 10:45:00,38.37,38.4,38.35,38.39,7800.0,24.7127,24.732,24.6998,24.7256,7800.0
2007-10-15 10:50:00,38.39,38.4,38.36,38.37,10000.0,24.7256,24.732,24.7062,24.7127,10000.0
2007-10-15 10:55:00,38.38,38.38,38.32,38.35,19300.0,24.7191,24.7191,24.6805,24.6998,19300.0
2007-10-15 11:00:00,38.33,38.37,38.33,38.37,19600.0,24.6869,24.7127,24.6869,24.7127,19600.0
2007-10-15 11:05:00,38.37,38.37,38.33,38.35,47700.0,24.7127,24.7127,24.6869,24.6998,47700.0
2007-10-15 11:10:00,38.36,38.36,38.33,38.36,21500.0,24.7062,24.7062,24.6869,24.7062,21500.0
2007-10-15 11:15:00,38.36,38.36,38.33,38.34,20900.0,24.7062,24.7062,24.6869,24.6934,20900.0
2007-10-15 11:20:00,38.35,38.37,38.28,38.37,39600.0,24.6998,24.7127,24.6547,24.7127,39600.0
2007-10-15 11:25:00,38.37,38.39,38.36,38.39,24500.0,24.7127,24.7256,24.7062,24.7256,24500.0
2007-10-15 11:30:00,38.39,38.4,38.33,38.38,24800.0,24.7256,24.732,24.6869,24.7191,24800.0
2007-10-15 11:35:00,38.39,38.4,38.37,38.4,14000.0,24.7256,24.732,24.7127,24.732,14000.0
2007-10-15 11:40:00,38.39,38.41,38.38,38.38,10000.0,24.7256,24.7385,24.7191,24.7191,10000.0
2007-10-15 11:45:00,38.39,38.39,38.34,38.35,11800.0,24.7256,24.7256,24.6934,24.6998,11800.0
2007-10-15 11:50:00,38.35,38.36,38.35,38.36,4200.0,24.6998,24.7062,24.6998,24.7062,4200.0
2007-10-15 11:55:00,38.36,38.41,38.35,38.41,13100.0,24.7062,24.7385,24.6998,24.7385,13100.0
2007-10-15 12:00:00,38.4,38.41,38.35,38.36,13800.0,24.732,24.7385,24.6998,24.7062,13800.0
2007-10-15 12:05:00,38.37,38.37,38.34,38.37,8700.0,24.7127,24.7127,24.6934,24.7127,8700.0
2007-10-15 12:10:00,38.37,38.37,38.36,38.37,12200.0,24.7127,24.7127,24.7062,24.7127,12200.0
2007-10-15 12:15:00,38.37,38.37,38.34,38.35,10100.0,24.7127,24.7127,24.6934,24.6998,10100.0
2007-10-15 12:20:00,38.35,38.35,38.34,38.35,10000.0,24.6998,24.6998,24.6934,24.6998,10000.0
2007-10-15 12:25:00,38.35,38.37,38.33,38.34,20400.0,24.6998,24.7127,24.6869,24.6934,20400.0
2007-10-15 12:30:00,38.36,38.36,38.33,38.35,15200.0,24.7062,24.7062,24.6869,24.6998,15200.0
2007-10-15 12:35:00,38.35,38.36,38.35,38.36,7700.0,24.6998,24.7062,24.6998,24.7062,7700.0
2007-10-15 12:40:00,38.35,38.35,38.25,38.26,23100.0,24.6998,24.6998,24.6354,24.6418,23100.0
2007-10-15 12:45:00,38.26,38.27,38.15,38.17,16300.0,24.6418,24.6483,24.571,24.5839,16300.0
2007-10-15 12:50:00,38.18,38.25,38.18,38.24,13100.0,24.5903,24.6354,24.5903,24.629,13100.0
2007-10-15 12:55:00,38.24,38.27,38.22,38.22,11700.0,24.629,24.6483,24.6161,24.6161,11700.0
2007-10-15 13:00:00,38.24,38.24,38.11,38.13,18300.0,24.629,24.629,24.5452,24.5581,18300.0
2007-10-15 13:05:00,38.13,38.15,38.09,38.14,12300.0,24.5581,24.571,24.5324,24.5646,12300.0
2007-10-15 13:10:00,38.14,38.15,38.12,38.13,8900.0,24.5646,24.571,24.5517,24.5581,8900.0
2007-10-15 13:15:00,38.13,38.16,38.05,38.16,31600.0,24.5581,24.5774,24.5066,24.5774,31600.0
2007-10-15 13:20:00,38.17,38.23,38.15,38.17,15600.0,24.5839,24.6225,24.571,24.5839,15600.0
2007-10-15 13:25:00,38.15,38.15,38.12,38.14,10000.0,24.571,24.571,24.5517,24.5646,10000.0
2007-10-15 13:30:00,38.15,38.17,38.13,38.13,13200.0,24.571,24.5839,24.5581,24.5581,13200.0
2007-10-15 13:35:00,38.14,38.19,38.12,38.18,18000.0,24.5646,24.5968,24.5517,24.5903,18000.0
2007-10-15 13:40:00,38.17,38.18,38.05,38.06,25500.0,24.5839,24.5903,24.5066,24.513,25500.0
2007-10-15 13:45:00,38.06,38.07,37.97,38.01,25200.0,24.513,24.5195,24.4551,24.4808,25200.0
2007-10-15 13:50:00,38.01,38.01,37.99,38.01,12500.0,24.4808,24.4808,24.4679,24.4808,12500.0
2007-10-15 13:55:00,38.01,38.01,37.97,37.99,18100.0,24.4808,24.4808,24.4551,24.4679,18100.0
2007-10-15 14:00:00,38.0,38.0,37.93,37.93,16800.0,24.4744,24.4744,24.4293,24.4293,16800.0
2007-10-15 14:05:00,37.93,37.94,37.86,37.86,20200.0,24.4293,24.4357,24.3842,24.3842,20200.0
2007-10-15 14:10:00,37.86,37.9,37.84,37.89,23000.0,24.3842,24.41,24.3713,24.4035,23000.0
2007-10-15 14:15:00,37.9,37.95,37.89,37.95,13800.0,24.41,24.4422,24.4035,24.4422,13800.0
2007-10-15 14:20:00,37.94,37.95,37.92,37.92,12300.0,24.4357,24.4422,24.4229,24.4229,12300.0
2007-10-15 14:25:00,37.93,37.99,37.9,37.97,17500.0,24.4293,24.4679,24.41,24.4551,17500.0
2007-10-15 14:30:00,37.97,37.98,37.91,37.92,11300.0,24.4551,24.4615,24.4164,24.4229,11300.0
2007-10-15 14:35:00,37.92,38.0,37.88,38.0,20600.0,24.4229,24.4744,24.3971,24.4744,20600.0
2007-10-15 14:40:00,38.0,38.03,37.98,38.03,11900.0,24.4744,24.4937,24.4615,24.4937,11900.0
2007-10-15 14:45:00,38.03,38.06,37.97,37.98,17600.0,24.4937,24.513,24.4551,24.4615,17600.0
2007-10-15 14:50:00,37.98,37.98,37.93,37.95,12000.0,24.4615,24.4615,24.4293,24.4422,12000.0
2007-10-15 14:55:00,37.95,37.98,37.94,37.98,16800.0,24.4422,24.4615,24.4357,24.4615,16800.0
2007-10-15 15:00:00,37.97,38.09,37.95,38.07,23800.0,24.4551,24.5324,24.4422,24.5195,23800.0
2007-10-15 15:05:00,38.06,38.08,38.02,38.04,18800.0,24.513,24.5259,24.4873,24.5001,18800.0
2007-10-15 15:10:00,38.05,38.06,37.99,37.99,15800.0,24.5066,24.513,24.4679,24.4679,15800.0
2007-10-15 15:15:00,37.99,37.99,37.94,37.98,18300.0,24.4679,24.4679,24.4357,24.4615,18300.0
2007-10-15 15:20:00,37.98,38.04,37.89,37.89,22200.0,24.4615,24.5001,24.4035,24.4035,22200.0
2007-10-15 15:25:00,37.89,37.92,37.84,37.92,18600.0,24.4035,24.4229,24.3713,24.4229,18600.0
2007-10-15 15:30:00,37.93,37.96,37.92,37.95,23800.0,24.4293,24.4486,24.4229,24.4422,23800.0
2007-10-15 15:35:00,37.95,38.03,37.95,38.02,21800.0,24.4422,24.4937,24.4422,24.4873,21800.0
2007-10-15 15:40:00,38.04,38.1,38.02,38.08,31600.0,24.5001,24.5388,24.4873,24.5259,31600.0
2007-10-15 15:45:00,38.08,38.15,38.08,38.14,44800.0,24.5259,24.571,24.5259,24.5646,44800.0
2007-10-15 15:50:00,38.14,38.15,38.11,38.14,53700.0,24.5646,24.571,24.5452,24.5646,53700.0
2007-10-15 15:55:00,38.13,38.24,38.13,38.24,106300.0,24.5581,24.629,24.5581,24.629,106300.0
2007-10-16 09:30:00,38.57,38.89,38.49,38.87,109600.0,24.8415,25.0476,24.79,25.0347,109600.0
2007-10-16 09:35:00,38.89,39.0,38.87,38.95,79800.0,25.0476,25.1184,25.0347,25.0862,79800.0
2007-10-16 09:40:00,38.95,38.97,38.91,38.96,33500.0,25.0862,25.0991,25.0605,25.0927,33500.0
2007-10-16 09:45:00,38.97,38.99,38.94,38.96,50900.0,25.0991,25.112,25.0798,25.0927,50900.0
2007-10-16 09:50:00,38.97,39.18,38.95,39.13,163900.0,25.0991,25.2344,25.0862,25.2022,163900.0
2007-10-16 09:55:00,39.15,39.27,39.06,39.25,64000.0,25.2151,25.2923,25.1571,25.2795,64000.0
2007-10-16 10:00:00,39.25,39.32,39.1,39.14,93900.0,25.2795,25.3245,25.1829,25.2086,93900.0
2007-10-16 10:05:00,39.14,39.17,39.0,39.05,78100.0,25.2086,25.2279,25.1184,25.1507,78100.0
2007-10-16 10:10:00,39.05,39.12,39.0,39.0,52300.0,25.1507,25.1957,25.1184,25.1184,52300.0
2007-10-16 10:15:00,39.0,39.02,38.82,38.86,42900.0,25.1184,25.1313,25.0025,25.0283,42900.0
2007-10-16 10:20:00,38.85,38.92,38.79,38.82,23000.0,25.0218,25.0669,24.9832,25.0025,23000.0
2007-10-16 10:25:00,38.81,38.81,38.47,38.68,49800.0,24.9961,24.9961,24.7771,24.9123,49800.0
2007-10-16 10:30:00,38.68,38.8,38.67,38.75,25700.0,24.9123,24.9896,24.9059,24.9574,25700.0
2007-10-16 10:35:00,38.74,38.74,38.6,38.62,32000.0,24.951,24.951,24.8608,24.8737,32000.0
2007-10-16 10:40:00,38.6,38.64,38.57,38.58,21200.0,24.8608,24.8866,24.8415,24.8479,21200.0
2007-10-16 10:45:00,38.59,38.62,38.58,38.61,13100.0,24.8544,24.8737,24.8479,24.8673,13100.0
2007-10-16 10:50:00,38.61,38.61,38.54,38.58,16600.0,24.8673,24.8673,24.8222,24.8479,16600.0
2007-10-16 10:55:00,38.57,38.66,38.57,38.62,39600.0,24.8415,24.8995,24.8415,24.8737,39600.0
2007-10-16 11:00:00,38.63,38.7,38.6,38.69,30900.0,24.8801,24.9252,24.8608,24.9188,30900.0
2007-10-16 11:05:00,38.69,38.69,38.63,38.65,16700.0,24.9188,24.9188,24.8801,24.893,16700.0
2007-10-16 11:10:00,38.65,38.66,38.62,38.65,9200.0,24.893,24.8995,24.8737,24.893,9200.0
2007-10-16 11:15:00,38.64,38.65,38.41,38.47,54400.0,24.8866,24.893,24.7385,24.7771,54400.0
2007-10-16 11:20:00,38.47,38.61,38.46,38.59,32500.0,24.7771,24.8673,24.7707,24.8544,32500.0
2007-10-16 11:25:00,38.59,38.59,38.44,38.47,28400.0,24.8544,24.8544,24.7578,24.7771,28400.0
2007-10-16 11:30:00,38.48,38.61,38.46,38.48,22600.0,24.7835,24.8673,24.7707,24.7835,22600.0
2007-10-16 11:35:00,38.48,38.57,38.45,38.52,23600.0,24.7835,24.8415,24.7642,24.8093,23600.0
2007-10-16 11:40:00,38.52,38.57,38.51,38.55,14300.0,24.8093,24.8415,24.8029,24.8286,14300.0
2007-10-16 11:45:00,38.57,38.57,38.46,38.49,13900.0,24.8415,24.8415,24.7707,24.79,13900.0
2007-10-16 11:50:00,38.49,38.51,38.48,38.49,16500.0,24.79,24.8029,24.7835,24.79,16500.0
2007-10-16 11:55:00,38.49,38.5,38.33,38.35,24600.0,24.79,24.7964,24.6869,24.6998,24600.0
2007-10-16 12:00:00,38.34,38.35,38.27,38.33,28700.0,24.6934,24.6998,24.6483,24.6869,28700.0
2007-10-16 12:05:00,38.33,38.34,38.32,38.32,8800.0,24.6869,24.6934,24.6805,24.6805,8800.0
2007-10-16 12:10:00,38.33,38.34,38.21,38.28,26500.0,24.6869,24.6934,24.6096,24.6547,26500.0
2007-10-16 12:15:00,38.26,38.29,38.26,38.28,6600.0,24.6418,24.6612,24.6418,24.6547,6600.0
2007-10-16 12:20:00,38.28,38.28,38.24,38.28,7900.0,24.6547,24.6547,24.629,24.6547,7900.0
2007-10-16 12:25:00,38.27,38.31,38.24,38.31,12800.0,24.6483,24.674,24.629,24.674,12800.0
2007-10-16 12:30:00,38.31,38.35,38.28,38.33,21300.0,24.674,24.6998,24.6547,24.6869,21300.0
2007-10-16 12:35:00,38.32,38.34,38.28,38.28,11300.0,24.6805,24.6934,24.6547,24.6547,11300.0
2007-10-16 12:40:00,38.27,38.32,38.27,38.29,11400.0,24.6483,24.6805,24.6483,24.6612,11400.0
2007-10-16 12:45:00,38.29,38.33,38.28,38.31,20500.0,24.6612,24.6869,24.6547,24.674,20500.0
2007-10-16 12:50:00,38.31,38.32,38.29,38.31,13900.0,24.674,24.6805,24.6612,24.674,13900.0
2007-10-16 12:55:00,38.31,38.31,38.27,38.29,5800.0,24.674,24.674,24.6483,24.6612,5800.0
2007-10-16 13:00:00,38.28,38.29,38.17,38.18,15500.0,24.6547,24.6612,24.5839,24.5903,15500.0
2007-10-16 13:05:00,38.18,38.19,38.12,38.15,17700.0,24.5903,24.5968,24.5517,24.571,17700.0
2007-10-16 13:10:00,38.16,38.18,38.06,38.13,28700.0,24.5774,24.5903,24.513,24.5581,28700.0
2007-10-16 13:15:00,38.13,38.15,38.1,38.15,8900.0,24.5581,24.571,24.5388,24.571,8900.0
2007-10-16 13:20:00,38.14,38.2,38.11,38.2,30800.0,24.5646,24.6032,24.5452,24.6032,30800.0
2007-10-16 13:25:00,38.2,38.28,38.2,38.27,8600.0,24.6032,24.6547,24.6032,24.6483,8600.0
2007-10-16 13:30:00,38.26,38.3,38.25,38.29,9200.0,24.6418,24.6676,24.6354,24.6612,9200.0
2007-10-16 13:35:00,38.28,38.35,38.28,38.35,9100.0,24.6547,24.6998,24.6547,24.6998,9100.0
2007-10-16 13:40:00,38.35,38.39,38.34,38.39,11100.0,24.6998,24.7256,24.6934,24.7256,11100.0
2007-10-16 13:45:00,38.39,38.41,38.24,38.28,17600.0,24.7256,24.7385,24.629,24.6547,17600.0
2007-10-16 13:50:00,38.29,38.29,38.26,38.27,5400.0,24.6612,24.6612,24.6418,24.6483,5400.0
2007-10-16 13:55:00,38.28,38.33,38.27,38.3,7700.0,24.6547,24.6869,24.6483,24.6676,7700.0
2007-10-16 14:00:00,38.3,38.32,38.21,38.29,15400.0,24.6676,24.6805,24.6096,24.6612,15400.0
2007-10-16 14:05:00,38.3,38.32,38.26,38.27,8200.0,24.6676,24.6805,24.6418,24.6483,8200.0
2007-10-16 14:10:00,38.27,38.39,38.25,38.38,17500.0,24.6483,24.7256,24.6354,24.7191,17500.0
2007-10-16 14:15:00,38.38,38.46,38.38,38.39,19800.0,24.7191,24.7707,24.7191,24.7256,19800.0
2007-10-16 14:20:00,38.38,38.4,38.33,38.39,21500.0,24.7191,24.732,24.6869,24.7256,21500.0
2007-10-16 14:25:00,38.38,38.41,38.31,38.31,18900.0,24.7191,24.7385,24.674,24.674,18900.0
2007-10-16 14:30:00,38.32,38.34,38.29,38.32,11600.0,24.6805,24.6934,24.6612,24.6805,11600.0
2007-10-16 14:35:00,38.32,38.33,38.23,38.26,22000.0,24.6805,24.6869,24.6225,24.6418,22000.0
2007-10-16 14:40:00,38.26,38.36,38.26,38.35,11900.0,24.6418,24.7062,24.6418,24.6998,11900.0
2007-10-16 14:45:00,38.35,38.44,38.35,38.44,23300.0,24.6998,24.7578,24.6998,24.7578,23300.0
2007-10-16 14:50:00,38.45,38.47,38.39,38.41,34900.0,24.7642,24.7771,24.7256,24.7385,34900.0
2007-10-16 14:55:00,38.42,38.45,38.38,38.4,17800.0,24.7449,24.7642,24.7191,24.732,17800.0
2007-10-16 15:00:00,38.41,38.45,38.37,38.38,36200.0,24.7385,24.7642,24.7127,24.7191,36200.0
2007-10-16 15:05:00,38.37,38.37,38.2,38.23,49800.0,24.7127,24.7127,24.6032,24.6225,49800.0
2007-10-16 15:10:00,38.24,38.25,38.16,38.24,22200.0,24.629,24.6354,24.5774,24.629,22200.0
2007-10-16 15:15:00,38.24,38.29,38.2,38.26,27200.0,24.629,24.6612,24.6032,24.6418,27200.0
2007-10-16 15:20:00,38.27,38.3,38.25,38.3,19300.0,24.6483,24.6676,24.6354,24.6676,19300.0
2007-10-16 15:25:00,38.3,38.33,38.28,38.3,28600.0,24.6676,24.6869,24.6547,24.6676,28600.0
2007-10-16 15:30:00,38.3,38.35,38.27,38.35,75400.0,24.6676,24.6998,24.6483,24.6998,75400.0
2007-10-16 15:35:00,38.36,38.5,38.36,38.46,52200.0,24.7062,24.7964,24.7062,24.7707,52200.0
2007-10-16 15:40:00,38.46,38.48,38.4,38.46,68400.0,24.7707,24.7835,24.732,24.7707,68400.0
2007-10-16 15:45:00,38.46,38.47,38.33,38.34,42200.0,24.7707,24.7771,24.6869,24.6934,42200.0
2007-10-16 15:50:00,38.34,38.39,38.32,38.35,55800.0,24.6934,24.7256,24.6805,24.6998,55800.0
2007-10-16 15:55:00,38.35,38.37,38.24,38.33,122200.0,24.6998,24.7127,24.629,24.6869,122200.0
2007-10-17 09:30:00,38.55,38.72,38.52,38.72,40700.0,24.8286,24.9381,24.8093,24.9381,40700.0
2007-10-17 09:35:00,38.69,38.74,38.55,38.65,41100.0,24.9188,24.951,24.8286,24.893,41100.0
2007-10-17 09:40:00,38.65,38.83,38.65,38.8,38800.0,24.893,25.009,24.893,24.9896,38800.0
2007-10-17 09:45:00,38.8,38.85,38.75,38.84,32600.0,24.9896,25.0218,24.9574,25.0154,32600.0
2007-10-17 09:50:00,38.81,38.84,38.75,38.76,7900.0,24.9961,25.0154,24.9574,24.9639,7900.0
2007-10-17 09:55:00,38.76,38.84,38.76,38.78,18500.0,24.9639,25.0154,24.9639,24.9768,18500.0
2007-10-17 10:00:00,38.78,38.8,38.65,38.65,27900.0,24.9768,24.9896,24.893,24.893,27900.0
2007-10-17 10:05:00,38.65,38.68,38.58,38.67,13900.0,24.893,24.9123,24.8479,24.9059,13900.0
2007-10-17 10:10:00,38.65,38.65,38.61,38.62,5200.0,24.893,24.893,24.8673,24.8737,5200.0
2007-10-17 10:15:00,38.62,38.64,38.52,38.52,17900.0,24.8737,24.8866,24.8093,24.8093,17900.0
2007-10-17 10:20:00,38.54,38.64,38.51,38.55,23900.0,24.8222,24.8866,24.8029,24.8286,23900.0
2007-10-17 10:25:00,38.54,38.58,38.48,38.5,18200.0,24.8222,24.8479,24.7835,24.7964,18200.0
2007-10-17 10:30:00,38.5,38.66,38.5,38.56,13600.0,24.7964,24.8995,24.7964,24.8351,13600.0
2007-10-17 10:35:00,38.55,38.56,38.44,38.45,12600.0,24.8286,24.8351,24.7578,24.7642,12600.0
2007-10-17 10:40:00,38.44,38.47,38.4,38.45,13300.0,24.7578,24.7771,24.732,24.7642,13300.0
2007-10-17 10:45:00,38.45,38.49,38.41,38.49,12200.0,24.7642,24.79,24.7385,24.79,12200.0
2007-10-17 10:50:00,38.48,38.55,38.48,38.52,12600.0,24.7835,24.8286,24.7835,24.8093,12600.0
2007-10-17 10:55:00,38.51,38.56,38.47,38.53,13200.0,24.8029,24.8351,24.7771,24.8157,13200.0
2007-10-17 11:00:00,38.53,38.54,38.48,38.51,11000.0,24.8157,24.8222,24.7835,24.8029,11000.0
2007-10-17 11:05:00,38.52,38.53,38.48,38.48,7300.0,24.8093,24.8157,24.7835,24.7835,7300.0
2007-10-17 11:10:00,38.48,38.64,38.48,38.62,22300.0,24.7835,24.8866,24.7835,24.8737,22300.0
2007-10-17 11:15:00,38.62,38.64,38.6,38.62,4500.0,24.8737,24.8866,24.8608,24.8737,4500.0
2007-10-17 11:20:00,38.6,38.61,38.57,38.61,11500.0,24.8608,24.8673,24.8415,24.8673,11500.0
2007-10-17 11:25:00,38.6,38.63,38.56,38.63,11800.0,24.8608,24.8801,24.8351,24.8801,11800.0
2007-10-17 11:30:00,38.61,38.64,38.59,38.63,20300.0,24.8673,24.8866,24.8544,24.8801,20300.0
2007-10-17 11:35:00,38.63,38.74,38.63,38.73,29200.0,24.8801,24.951,24.8801,24.9446,29200.0
2007-10-17 11:40:00,38.74,38.77,38.7,38.76,17200.0,24.951,24.9703,24.9252,24.9639,17200.0
2007-10-17 11:45:00,38.76,38.78,38.73,38.74,10800.0,24.9639,24.9768,24.9446,24.951,10800.0
2007-10-17 11:50:00,38.75,38.8,38.74,38.78,12700.0,24.9574,24.9896,24.951,24.9768,12700.0
2007-10-17 11:55:00,38.79,38.85,38.79,38.85,16700.0,24.9832,25.0218,24.9832,25.0218,16700.0
2007-10-17 12:00:00,38.84,38.84,38.76,38.81,22300.0,25.0154,25.0154,24.9639,24.9961,22300.0
2007-10-17 12:05:00,38.81,38.83,38.78,38.78,9300.0,24.9961,25.009,24.9768,24.9768,9300.0
2007-10-17 12:10:00,38.77,38.77,38.64,38.64,27800.0,24.9703,24.9703,24.8866,24.8866,27800.0
2007-10-17 12:15:00,38.63,38.67,38.63,38.67,7600.0,24.8801,24.9059,24.8801,24.9059,7600.0
2007-10-17 12:20:00,38.66,38.66,38.61,38.61,6700.0,24.8995,24.8995,24.8673,24.8673,6700.0
2007-10-17 12:25:00,38.6,38.6,38.5,38.52,29200.0,24.8608,24.8608,24.7964,24.8093,29200.0
2007-10-17 12:30:00,38.52,38.53,38.46,38.46,17300.0,24.8093,24.8157,24.7707,24.7707,17300.0
2007-10-17 12:35:00,38.47,38.5,38.44,38.44,8500.0,24.7771,24.7964,24.7578,24.7578,8500.0
2007-10-17 12:40:00,38.44,38.54,38.44,38.52,13800.0,24.7578,24.8222,24.7578,24.8093,13800.0
2007-10-17 12:45:00,38.5,38.54,38.45,38.53,19800.0,24.7964,24.8222,24.7642,24.8157,19800.0
2007-10-17 12:50:00,38.52,38.55,38.47,38.47,23500.0,24.8093,24.8286,24.7771,24.7771,23500.0
2007-10-17 12:55:00,38.46,38.47,38.37,38.41,26300.0,24.7707,24.7771,24.7127,24.7385,26300.0
2007-10-17 13:00:00,38.41,38.43,38.37,38.43,7100.0,24.7385,24.7513,24.7127,24.7513,7100.0
2007-10-17 13:05:00,38.42,38.43,38.3,38.31,22900.0,24.7449,24.7513,24.6676,24.674,22900.0
2007-10-17 13:10:00,38.29,38.51,38.2,38.37,38300.0,24.6612,24.8029,24.6032,24.7127,38300.0
2007-10-17 13:15:00,38.37,38.4,38.36,38.39,4800.0,24.7127,24.732,24.7062,24.7256,4800.0
2007-10-17 13:20:00,38.34,38.35,38.31,38.32,4200.0,24.6934,24.6998,24.674,24.6805,4200.0
2007-10-17 13:25:00,38.33,38.36,38.27,38.28,19300.0,24.6869,24.7062,24.6483,24.6547,19300.0
2007-10-17 13:30:00,38.27,38.34,38.26,38.29,9900.0,24.6483,24.6934,24.6418,24.6612,9900.0
2007-10-17 13:35:00,38.28,38.4,38.27,38.36,12400.0,24.6547,24.732,24.6483,24.7062,12400.0
2007-10-17 13:40:00,38.35,38.36,38.27,38.29,6900.0,24.6998,24.7062,24.6483,24.6612,6900.0
2007-10-17 13:45:00,38.3,38.34,38.26,38.26,8100.0,24.6676,24.6934,24.6418,24.6418,8100.0
2007-10-17 13:50:00,38.26,38.27,38.06,38.14,28600.0,24.6418,24.6483,24.513,24.5646,28600.0
2007-10-17 13:55:00,38.12,38.21,38.1,38.21,21600.0,24.5517,24.6096,24.5388,24.6096,21600.0
2007-10-17 14:00:00,38.19,38.24,38.12,38.18,27000.0,24.5968,24.629,24.5517,24.5903,27000.0
2007-10-17 14:05:00,38.19,38.24,38.19,38.24,15900.0,24.5968,24.629,24.5968,24.629,15900.0
2007-10-17 14:10:00,38.24,38.25,38.07,38.16,26100.0,24.629,24.6354,24.5195,24.5774,26100.0
2007-10-17 14:15:00,38.15,38.16,38.07,38.16,11700.0,24.571,24.5774,24.5195,24.5774,11700.0
2007-10-17 14:20:00,38.15,38.16,38.06,38.06,12600.0,24.571,24.5774,24.513,24.513,12600.0
2007-10-17 14:25:00,38.05,38.12,38.01,38.12,11300.0,24.5066,24.5517,24.4808,24.5517,11300.0
2007-10-17 14:30:00,38.12,38.12,37.97,38.07,22100.0,24.5517,24.5517,24.4551,24.5195,22100.0
2007-10-17 14:35:00,38.06,38.12,38.03,38.09,11400.0,24.513,24.5517,24.4937,24.5324,11400.0
2007-10-17 14:40:00,38.09,38.16,38.08,38.16,13500.0,24.5324,24.5774,24.5259,24.5774,13500.0
2007-10-17 14:45:00,38.15,38.18,38.12,38.12,12100.0,24.571,24.5903,24.5517,24.5517,12100.0
2007-10-17 14:50:00,38.12,38.13,38.07,38.09,19000.0,24.5517,24.5581,24.5195,24.5324,19000.0
2007-10-17 14:55:00,38.08,38.14,38.06,38.14,12800.0,24.5259,24.5646,24.513,24.5646,12800.0
2007-10-17 15:00:00,38.14,38.24,38.13,38.16,36500.0,24.5646,24.629,24.5581,24.5774,36500.0
2007-10-17 15:05:00,38.16,38.32,38.15,38.3,24300.0,24.5774,24.6805,24.571,24.6676,24300.0
2007-10-17 15:10:00,38.28,38.29,38.21,38.28,14300.0,24.6547,24.6612,24.6096,24.6547,14300.0
2007-10-17 15:15:00,38.29,38.36,38.27,38.31,25900.0,24.6612,24.7062,24.6483,24.674,25900.0
2007-10-17 15:20:00,38.3,38.33,38.29,38.31,21900.0,24.6676,24.6869,24.6612,24.674,21900.0
2007-10-17 15:25:00,38.3,38.33,38.28,38.33,31000.0,24.6676,24.6869,24.6547,24.6869,31000.0
2007-10-17 15:30:00,38.32,38.33,38.23,38.26,45900.0,24.6805,24.6869,24.6225,24.6418,45900.0
2007-10-17 15:35:00,38.25,38.32,38.22,38.22,22800.0,24.6354,24.6805,24.6161,24.6161,22800.0
2007-10-17 15:40:00,38.22,38.34,38.22,38.33,29000.0,24.6161,24.6934,24.6161,24.6869,29000.0
2007-10-17 15:45:00,38.32,38.41,38.31,38.36,46700.0,24.6805,24.7385,24.674,24.7062,46700.0
2007-10-17 15:50:00,38.36,38.37,38.34,38.35,24200.0,24.7062,24.7127,24.6934,24.6998,24200.0
2007-10-17 15:55:00,38.34,38.4,38.33,38.39,76600.0,24.6934,24.732,24.6869,24.7256,76600.0
2007-10-18 09:30:00,38.45,38.45,38.04,38.16,20100.0,24.7642,24.7642,24.5001,24.5774,20100.0
2007-10-18 09:35:00,38.16,38.39,38.16,38.39,7600.0,24.5774,24.7256,24.5774,24.7256,7600.0
2007-10-18 09:40:00,38.36,38.6,38.36,38.52,17800.0,24.7062,24.8608,24.7062,24.8093,17800.0
2007-10-18 09:45:00,38.52,38.55,38.51,38.52,4300.0,24.8093,24.8286,24.8029,24.8093,4300.0
2007-10-18 09:50:00,38.51,38.6,38.4,38.4,22300.0,24.8029,24.8608,24.732,24.732,22300.0
2007-10-18 09:55:00,38.43,38.55,38.4,38.43,11900.0,24.7513,24.8286,24.732,24.7513,11900.0
2007-10-18 10:00:00,38.45,38.45,38.37,38.37,10900.0,24.7642,24.7642,24.7127,24.7127,10900.0
2007-10-18 10:05:00,38.36,38.38,38.31,38.33,13900.0,24.7062,24.7191,24.674,24.6869,13900.0
2007-10-18 10:10:00,38.34,38.38,38.32,38.33,10800.0,24.6934,24.7191,24.6805,24.6869,10800.0
2007-10-18 10:15:00,38.33,38.51,38.33,38.51,13200.0,24.6869,24.8029,24.6869,24.8029,13200.0
2007-10-18 10:20:00,38.53,38.54,38.48,38.48,7900.0,24.8157,24.8222,24.7835,24.7835,7900.0
2007-10-18 10:25:00,38.45,38.52,38.44,38.49,10200.0,24.7642,24.8093,24.7578,24.79,10200.0
2007-10-18 10:30:00,38.49,38.49,38.44,38.46,8700.0,24.79,24.79,24.7578,24.7707,8700.0
2007-10-18 10:35:00,38.48,38.53,38.43,38.43,7200.0,24.7835,24.8157,24.7513,24.7513,7200.0
2007-10-18 10:40:00,38.43,38.47,38.39,38.39,3900.0,24.7513,24.7771,24.7256,24.7256,3900.0
2007-10-18 10:45:00,38.4,38.46,38.4,38.41,4000.0,24.732,24.7707,24.732,24.7385,4000.0
2007-10-18 10:50:00,38.42,38.46,38.41,38.46,4500.0,24.7449,24.7707,24.7385,24.7707,4500.0
2007-10-18 10:55:00,38.46,38.46,38.39,38.39,3500.0,24.7707,24.7707,24.7256,24.7256,3500.0
2007-10-18 11:00:00,38.38,38.42,38.34,38.37,5000.0,24.7191,24.7449,24.6934,24.7127,5000.0
2007-10-18 11:05:00,38.33,38.44,38.33,38.38,21100.0,24.6869,24.7578,24.6869,24.7191,21100.0
2007-10-18 11:10:00,38.36,38.37,38.29,38.32,18600.0,24.7062,24.7127,24.6612,24.6805,18600.0
2007-10-18 11:15:00,38.32,38.32,38.29,38.29,2000.0,24.6805,24.6805,24.6612,24.6612,2000.0
2007-10-18 11:20:00,38.3,38.3,38.24,38.28,11300.0,24.6676,24.6676,24.629,24.6547,11300.0
2007-10-18 11:25:00,38.27,38.34,38.24,38.31,9900.0,24.6483,24.6934,24.629,24.674,9900.0
2007-10-18 11:30:00,38.33,38.37,38.33,38.34,2400.0,24.6869,24.7127,24.6869,24.6934,2400.0
2007-10-18 11:35:00,38.36,38.4,38.35,38.4,9500.0,24.7062,24.732,24.6998,24.732,9500.0
2007-10-18 11:40:00,38.39,38.41,38.37,38.37,14000.0,24.7256,24.7385,24.7127,24.7127,14000.0
2007-10-18 11:45:00,38.37,38.39,38.35,38.38,3800.0,24.7127,24.7256,24.6998,24.7191,3800.0
2007-10-18 11:50:00,38.38,38.43,38.37,38.43,2700.0,24.7191,24.7513,24.7127,24.7513,2700.0
2007-10-18 11:55:00,38.42,38.45,38.4,38.45,5000.0,24.7449,24.7642,24.732,24.7642,5000.0
2007-10-18 12:00:00,38.43,38.43,38.35,38.35,9800.0,24.7513,24.7513,24.6998,24.6998,9800.0
2007-10-18 12:05:00,38.32,38.32,38.29,38.3,3200.0,24.6805,24.6805,24.6612,24.6676,3200.0
2007-10-18 12:10:00,38.31,38.34,38.3,38.31,5000.0,24.674,24.6934,24.6676,24.674,5000.0
2007-10-18 12:15:00,38.31,38.32,38.28,38.32,4000.0,24.674,24.6805,24.6547,24.6805,4000.0
2007-10-18 12:20:00,38.31,38.4,38.31,38.39,11400.0,24.674,24.732,24.674,24.7256,11400.0
2007-10-18 12:25:00,38.39,38.4,38.36,38.36,4800.0,24.7256,24.732,24.7062,24.7062,4800.0
2007-10-18 12:30:00,38.37,38.37,38.34,38.34,3300.0,24.7127,24.7127,24.6934,24.6934,3300.0
2007-10-18 12:35:00,38.33,38.38,38.32,38.32,4600.0,24.6869,24.7191,24.6805,24.6805,4600.0
2007-10-18 12:40:00,38.32,38.33,38.28,38.28,6900.0,24.6805,24.6869,24.6547,24.6547,6900.0
2007-10-18 12:45:00,38.3,38.31,38.28,38.3,1500.0,24.6676,24.674,24.6547,24.6676,1500.0
2007-10-18 12:50:00,38.32,38.36,38.32,38.32,2600.0,24.6805,24.7062,24.6805,24.6805,2600.0
2007-10-18 12:55:00,38.32,38.32,38.28,38.31,3200.0,24.6805,24.6805,24.6547,24.674,3200.0
2007-10-18 13:00:00,38.31,38.31,38.26,38.26,2000.0,24.674,24.674,24.6418,24.6418,2000.0
2007-10-18 13:05:00,38.26,38.28,38.25,38.28,2900.0,24.6418,24.6547,24.6354,24.6547,2900.0
2007-10-18 13:10:00,38.28,38.29,38.21,38.21,7500.0,24.6547,24.6612,24.6096,24.6096,7500.0
2007-10-18 13:15:00,38.21,38.29,38.2,38.28,14300.0,24.6096,24.6612,24.6032,24.6547,14300.0
2007-10-18 13:20:00,38.28,38.29,38.27,38.29,2800.0,24.6547,24.6612,24.6483,24.6612,2800.0
2007-10-18 13:25:00,38.27,38.29,38.25,38.29,3500.0,24.6483,24.6612,24.6354,24.6612,3500.0
2007-10-18 13:30:00,38.3,38.39,38.3,38.38,9000.0,24.6676,24.7256,24.6676,24.7191,9000.0
2007-10-18 13:35:00,38.39,38.39,38.36,38.38,5300.0,24.7256,24.7256,24.7062,24.7191,5300.0
2007-10-18 13:40:00,38.39,38.43,38.36,38.37,8400.0,24.7256,24.7513,24.7062,24.7127,8400.0
2007-10-18 13:45:00,38.36,38.42,38.36,38.4,6600.0,24.7062,24.7449,24.7062,24.732,6600.0
2007-10-18 13:50:00,38.39,38.46,38.38,38.43,7400.0,24.7256,24.7707,24.7191,24.7513,7400.0
2007-10-18 13:55:00,38.42,38.51,38.42,38.49,9300.0,24.7449,24.8029,24.7449,24.79,9300.0
2007-10-18 14:00:00,38.49,38.58,38.46,38.56,10900.0,24.79,24.8479,24.7707,24.8351,10900.0
2007-10-18 14:05:00,38.56,38.57,38.53,38.56,4500.0,24.8351,24.8415,24.8157,24.8351,4500.0
2007-10-18 14:10:00,38.56,38.57,38.51,38.51,4900.0,24.8351,24.8415,24.8029,24.8029,4900.0
2007-10-18 14:15:00,38.52,38.52,38.47,38.47,2900.0,24.8093,24.8093,24.7771,24.7771,2900.0
2007-10-18 14:20:00,38.47,38.49,38.45,38.45,4300.0,24.7771,24.79,24.7642,24.7642,4300.0
2007-10-18 14:25:00,38.45,38.45,38.41,38.42,3200.0,24.7642,24.7642,24.7385,24.7449,3200.0
2007-10-18 14:30:00,38.42,38.44,38.37,38.39,4500.0,24.7449,24.7578,24.7127,24.7256,4500.0
2007-10-18 14:35:00,38.39,38.41,38.39,38.4,2800.0,24.7256,24.7385,24.7256,24.732,2800.0
2007-10-18 14:40:00,38.41,38.44,38.39,38.39,5400.0,24.7385,24.7578,24.7256,24.7256,5400.0
2007-10-18 14:45:00,38.4,38.4,38.31,38.31,11500.0,24.732,24.732,24.674,24.674,11500.0
2007-10-18 14:50:00,38.3,38.35,38.3,38.33,2000.0,24.6676,24.6998,24.6676,24.6869,2000.0
2007-10-18 14:55:00,38.32,38.35,38.31,38.34,6500.0,24.6805,24.6998,24.674,24.6934,6500.0
2007-10-18 15:00:00,38.34,38.39,38.33,38.39,27500.0,24.6934,24.7256,24.6869,24.7256,27500.0
2007-10-18 15:05:00,38.4,38.4,38.35,38.35,8700.0,24.732,24.732,24.6998,24.6998,8700.0
2007-10-18 15:10:00,38.34,38.42,38.33,38.4,6900.0,24.6934,24.7449,24.6869,24.732,6900.0
2007-10-18 15:15:00,38.41,38.43,38.35,38.43,8200.0,24.7385,24.7513,24.6998,24.7513,8200.0
2007-10-18 15:20:00,38.42,38.43,38.35,38.37,7100.0,24.7449,24.7513,24.6998,24.7127,7100.0
2007-10-18 15:25:00,38.38,38.41,38.36,38.37,7300.0,24.7191,24.7385,24.7062,24.7127,7300.0
2007-10-18 15:30:00,38.37,38.37,38.33,38.34,11100.0,24.7127,24.7127,24.6869,24.6934,11100.0
2007-10-18 15:35:00,38.36,38.4,38.36,38.4,5700.0,24.7062,24.732,24.7062,24.732,5700.0
2007-10-18 15:40:00,38.4,38.42,38.37,38.37,11500.0,24.732,24.7449,24.7127,24.7127,11500.0
2007-10-18 15:45:00,38.38,38.38,38.33,38.37,10000.0,24.7191,24.7191,24.6869,24.7127,10000.0
2007-10-18 15:50:00,38.38,38.41,38.37,38.38,16300.0,24.7191,24.7385,24.7127,24.7191,16300.0
2007-10-18 15:55:00,38.37,38.55,38.37,38.41,26400.0,24.7127,24.8286,24.7127,24.7385,26400.0
2007-10-19 09:30:00,38.41,38.41,38.06,38.18,267700.0,24.7385,24.7385,24.513,24.5903,267700.0
2007-10-19 09:35:00,38.23,38.25,38.15,38.17,9300.0,24.6225,24.6354,24.571,24.5839,9300.0
2007-10-19 09:40:00,38.18,38.18,38.09,38.15,11800.0,24.5903,24.5903,24.5324,24.571,11800.0
2007-10-19 09:45:00,38.16,38.28,38.14,38.25,7600.0,24.5774,24.6547,24.5646,24.6354,7600.0
2007-10-19 09:50:00,38.25,38.26,38.22,38.24,9600.0,24.6354,24.6418,24.6161,24.629,9600.0
2007-10-19 09:55:00,38.24,38.36,38.22,38.31,11300.0,24.629,24.7062,24.6161,24.674,11300.0
2007-10-19 10:00:00,38.33,38.33,38.09,38.11,8900.0,24.6869,24.6869,24.5324,24.5452,8900.0
2007-10-19 10:05:00,38.08,38.08,37.97,37.99,17300.0,24.5259,24.5259,24.4551,24.4679,17300.0
2007-10-19 10:10:00,37.99,38.0,37.97,37.97,12900.0,24.4679,24.4744,24.4551,24.4551,12900.0
2007-10-19 10:15:00,37.97,37.98,37.95,37.95,20500.0,24.4551,24.4615,24.4422,24.4422,20500.0
2007-10-19 10:20:00,37.94,37.94,37.88,37.89,13100.0,24.4357,24.4357,24.3971,24.4035,13100.0
2007-10-19 10:25:00,37.89,37.93,37.89,37.9,12000.0,24.4035,24.4293,24.4035,24.41,12000.0
2007-10-19 10:30:00,37.9,37.9,37.72,37.72,26100.0,24.41,24.41,24.294,24.294,26100.0
2007-10-19 10:35:00,37.73,37.83,37.72,37.83,11300.0,24.3005,24.3649,24.294,24.3649,11300.0
2007-10-19 10:40:00,37.83,37.83,37.7,37.7,11100.0,24.3649,24.3649,24.2812,24.2812,11100.0
2007-10-19 10:45:00,37.72,37.78,37.68,37.76,13300.0,24.294,24.3327,24.2683,24.3198,13300.0
2007-10-19 10:50:00,37.74,37.77,37.72,37.77,5600.0,24.3069,24.3263,24.294,24.3263,5600.0
2007-10-19 10:55:00,37.77,37.77,37.57,37.57,16400.0,24.3263,24.3263,24.1974,24.1974,16400.0
2007-10-19 11:00:00,37.56,37.66,37.56,37.66,17600.0,24.191,24.2554,24.191,24.2554,17600.0
2007-10-19 11:05:00,37.67,37.7,37.65,37.66,11900.0,24.2618,24.2812,24.249,24.2554,11900.0
2007-10-19 11:10:00,37.67,37.67,37.65,37.65,10500.0,24.2618,24.2618,24.249,24.249,10500.0
2007-10-19 11:15:00,37.65,37.65,37.6,37.61,21200.0,24.249,24.249,24.2168,24.2232,21200.0
2007-10-19 11:20:00,37.6,37.6,37.55,37.55,9500.0,24.2168,24.2168,24.1846,24.1846,9500.0
2007-10-19 11:25:00,37.55,37.64,37.55,37.63,6400.0,24.1846,24.2425,24.1846,24.2361,6400.0
2007-10-19 11:30:00,37.64,37.64,37.41,37.49,16400.0,24.2425,24.2425,24.0944,24.1459,16400.0
2007-10-19 11:35:00,37.49,37.64,37.49,37.56,16800.0,24.1459,24.2425,24.1459,24.191,16800.0
2007-10-19 11:40:00,37.56,37.63,37.56,37.61,9100.0,24.191,24.2361,24.191,24.2232,9100.0
2007-10-19 11:45:00,37.6,37.63,37.6,37.63,1200.0,24.2168,24.2361,24.2168,24.2361,1200.0
2007-10-19 11:50:00,37.63,37.8,37.63,37.78,19900.0,24.2361,24.3456,24.2361,24.3327,19900.0
2007-10-19 11:55:00,37.79,37.82,37.75,37.77,11500.0,24.3391,24.3585,24.3134,24.3263,11500.0
2007-10-19 12:00:00,37.78,37.78,37.71,37.74,10100.0,24.3327,24.3327,24.2876,24.3069,10100.0
2007-10-19 12:05:00,37.74,37.85,37.74,37.85,14400.0,24.3069,24.3778,24.3069,24.3778,14400.0
2007-10-19 12:10:00,37.85,37.92,37.85,37.91,11000.0,24.3778,24.4229,24.3778,24.4164,11000.0
2007-10-19 12:15:00,37.92,37.95,37.89,37.91,4100.0,24.4229,24.4422,24.4035,24.4164,4100.0
2007-10-19 12:20:00,37.93,37.93,37.8,37.81,4100.0,24.4293,24.4293,24.3456,24.352,4100.0
2007-10-19 12:25:00,37.81,37.81,37.71,37.72,8600.0,24.352,24.352,24.2876,24.294,8600.0
2007-10-19 12:30:00,37.71,37.79,37.7,37.77,11600.0,24.2876,24.3391,24.2812,24.3263,11600.0
2007-10-19 12:35:00,37.76,37.79,37.73,37.78,2700.0,24.3198,24.3391,24.3005,24.3327,2700.0
2007-10-19 12:40:00,37.78,37.85,37.77,37.77,5100.0,24.3327,24.3778,24.3263,24.3263,5100.0
2007-10-19 12:45:00,37.75,37.77,37.7,37.71,7200.0,24.3134,24.3263,24.2812,24.2876,7200.0
2007-10-19 12:50:00,37.72,37.74,37.65,37.7,6400.0,24.294,24.3069,24.249,24.2812,6400.0
2007-10-19 12:55:00,37.68,37.68,37.65,37.66,4400.0,24.2683,24.2683,24.249,24.2554,4400.0
2007-10-19 13:00:00,37.66,37.68,37.62,37.62,5200.0,24.2554,24.2683,24.2296,24.2296,5200.0
2007-10-19 13:05:00,37.63,37.63,37.56,37.58,12200.0,24.2361,24.2361,24.191,24.2039,12200.0
2007-10-19 13:10:00,37.59,37.67,37.58,37.64,4000.0,24.2103,24.2618,24.2039,24.2425,4000.0
2007-10-19 13:15:00,37.64,37.64,37.61,37.61,4300.0,24.2425,24.2425,24.2232,24.2232,4300.0
2007-10-19 13:20:00,37.61,37.66,37.52,37.55,11300.0,24.2232,24.2554,24.1652,24.1846,11300.0
2007-10-19 13:25:00,37.54,37.59,37.52,37.57,6700.0,24.1781,24.2103,24.1652,24.1974,6700.0
2007-10-19 13:30:00,37.57,37.61,37.57,37.6,5200.0,24.1974,24.2232,24.1974,24.2168,5200.0
2007-10-19 13:35:00,37.6,37.62,37.58,37.6,3800.0,24.2168,24.2296,24.2039,24.2168,3800.0
2007-10-19 13:40:00,37.6,37.65,37.6,37.64,10500.0,24.2168,24.249,24.2168,24.2425,10500.0
2007-10-19 13:45:00,37.64,37.7,37.64,37.68,6800.0,24.2425,24.2812,24.2425,24.2683,6800.0
2007-10-19 13:50:00,37.69,37.73,37.68,37.72,9500.0,24.2747,24.3005,24.2683,24.294,9500.0
2007-10-19 13:55:00,37.73,37.76,37.69,37.69,14200.0,24.3005,24.3198,24.2747,24.2747,14200.0
2007-10-19 14:00:00,37.69,37.7,37.6,37.64,11900.0,24.2747,24.2812,24.2168,24.2425,11900.0
2007-10-19 14:05:00,37.65,37.67,37.61,37.61,5200.0,24.249,24.2618,24.2232,24.2232,5200.0
2007-10-19 14:10:00,37.63,37.68,37.6,37.6,7700.0,24.2361,24.2683,24.2168,24.2168,7700.0
2007-10-19 14:15:00,37.58,37.6,37.53,37.58,15900.0,24.2039,24.2168,24.1717,24.2039,15900.0
2007-10-19 14:20:00,37.57,37.61,37.45,37.52,37100.0,24.1974,24.2232,24.1202,24.1652,37100.0
2007-10-19 14:25:00,37.54,37.55,37.45,37.45,15600.0,24.1781,24.1846,24.1202,24.1202,15600.0
2007-10-19 14:30:00,37.47,37.51,37.47,37.5,4300.0,24.133,24.1588,24.133,24.1524,4300.0
2007-10-19 14:35:00,37.51,37.51,37.43,37.48,15700.0,24.1588,24.1588,24.1073,24.1395,15700.0
2007-10-19 14:40:00,37.48,37.5,37.42,37.42,11800.0,24.1395,24.1524,24.1008,24.1008,11800.0
2007-10-19 14:45:00,37.44,37.46,37.4,37.44,13300.0,24.1137,24.1266,24.0879,24.1137,13300.0
2007-10-19 14:50:00,37.46,37.46,37.32,37.32,32800.0,24.1266,24.1266,24.0364,24.0364,32800.0
2007-10-19 14:55:00,37.32,37.4,37.3,37.33,37100.0,24.0364,24.0879,24.0235,24.0429,37100.0
2007-10-19 15:00:00,37.33,37.41,37.32,37.35,20300.0,24.0429,24.0944,24.0364,24.0557,20300.0
2007-10-19 15:05:00,37.35,37.43,37.35,37.42,15800.0,24.0557,24.1073,24.0557,24.1008,15800.0
2007-10-19 15:10:00,37.44,37.47,37.4,37.43,34100.0,24.1137,24.133,24.0879,24.1073,34100.0
2007-10-19 15:15:00,37.43,37.48,37.4,37.41,33300.0,24.1073,24.1395,24.0879,24.0944,33300.0
2007-10-19 15:20:00,37.41,37.43,37.32,37.35,35400.0,24.0944,24.1073,24.0364,24.0557,35400.0
2007-10-19 15:25:00,37.35,37.42,37.33,37.33,23600.0,24.0557,24.1008,24.0429,24.0429,23600.0
2007-10-19 15:30:00,37.33,37.36,37.31,37.36,39500.0,24.0429,24.0622,24.03,24.0622,39500.0
2007-10-19 15:35:00,37.37,37.44,37.31,37.44,42200.0,24.0686,24.1137,24.03,24.1137,42200.0
2007-10-19 15:40:00,37.43,37.44,37.37,37.38,50600.0,24.1073,24.1137,24.0686,24.0751,50600.0
2007-10-19 15:45:00,37.37,37.38,37.25,37.31,76300.0,24.0686,24.0751,23.9913,24.03,76300.0
2007-10-19 15:50:00,37.3,37.36,37.29,37.34,79600.0,24.0235,24.0622,24.0171,24.0493,79600.0
2007-10-19 15:55:00,37.34,37.34,37.22,37.29,120300.0,24.0493,24.0493,23.972,24.0171,120300.0
2007-10-22 09:30:00,36.91,36.96,36.69,36.77,40400.0,23.7724,23.8046,23.6307,23.6822,40400.0
2007-10-22 09:35:00,36.8,36.98,36.77,36.92,8400.0,23.7015,23.8174,23.6822,23.7788,8400.0
2007-10-22 09:40:00,36.95,37.09,36.95,37.04,21300.0,23.7981,23.8883,23.7981,23.8561,21300.0
2007-10-22 09:45:00,37.05,37.09,36.87,36.9,24600.0,23.8625,23.8883,23.7466,23.7659,24600.0
2007-10-22 09:50:00,36.9,36.91,36.77,36.77,22000.0,23.7659,23.7724,23.6822,23.6822,22000.0
2007-10-22 09:55:00,36.78,36.82,36.67,36.69,37000.0,23.6886,23.7144,23.6178,23.6307,37000.0
2007-10-22 10:00:00,36.7,36.7,36.66,36.67,32900.0,23.6371,23.6371,23.6113,23.6178,32900.0
2007-10-22 10:05:00,36.67,36.7,36.66,36.69,20200.0,23.6178,23.6371,23.6113,23.6307,20200.0
2007-10-22 10:10:00,36.69,36.82,36.68,36.78,26700.0,23.6307,23.7144,23.6242,23.6886,26700.0
2007-10-22 10:15:00,36.78,36.79,36.66,36.68,26600.0,23.6886,23.6951,23.6113,23.6242,26600.0
2007-10-22 10:20:00,36.68,36.69,36.65,36.67,20900.0,23.6242,23.6307,23.6049,23.6178,20900.0
2007-10-22 10:25:00,36.67,36.7,36.66,36.7,14600.0,23.6178,23.6371,23.6113,23.6371,14600.0
2007-10-22 10:30:00,36.7,36.72,36.61,36.61,24700.0,23.6371,23.65,23.5791,23.5791,24700.0
2007-10-22 10:35:00,36.6,36.63,36.58,36.58,10600.0,23.5727,23.592,23.5598,23.5598,10600.0
2007-10-22 10:40:00,36.57,36.62,36.54,36.59,15300.0,23.5534,23.5856,23.5341,23.5663,15300.0
2007-10-22 10:45:00,36.58,36.58,36.42,36.45,22700.0,23.5598,23.5598,23.4568,23.4761,22700.0
2007-10-22 10:50:00,36.45,37.0,36.34,36.34,26600.0,23.4761,23.8303,23.4052,23.4052,26600.0
2007-10-22 10:55:00,36.34,36.35,36.2,36.23,40200.0,23.4052,23.4117,23.3151,23.3344,40200.0
2007-10-22 11:00:00,36.24,36.29,36.18,36.21,19900.0,23.3408,23.373,23.3022,23.3215,19900.0
2007-10-22 11:05:00,36.2,36.27,36.17,36.23,32500.0,23.3151,23.3602,23.2958,23.3344,32500.0
2007-10-22 11:10:00,36.22,36.28,36.18,36.22,22200.0,23.328,23.3666,23.3022,23.328,22200.0
2007-10-22 11:15:00,36.21,36.26,36.19,36.22,10900.0,23.3215,23.3537,23.3086,23.328,10900.0
2007-10-22 11:20:00,36.25,36.45,36.25,36.45,17500.0,23.3473,23.4761,23.3473,23.4761,17500.0
2007-10-22 11:25:00,36.44,36.48,36.4,36.48,19000.0,23.4696,23.4954,23.4439,23.4954,19000.0
2007-10-22 11:30:00,36.47,36.54,36.47,36.52,14400.0,23.489,23.5341,23.489,23.5212,14400.0
2007-10-22 11:35:00,36.52,36.54,36.41,36.41,10700.0,23.5212,23.5341,23.4503,23.4503,10700.0
2007-10-22 11:40:00,36.41,36.5,36.41,36.46,12600.0,23.4503,23.5083,23.4503,23.4825,12600.0
2007-10-22 11:45:00,36.46,36.52,36.42,36.52,18700.0,23.4825,23.5212,23.4568,23.5212,18700.0
2007-10-22 11:50:00,36.51,36.56,36.48,36.55,10900.0,23.5147,23.5469,23.4954,23.5405,10900.0
2007-10-22 11:55:00,36.56,36.67,36.56,36.66,10900.0,23.5469,23.6178,23.5469,23.6113,10900.0
2007-10-22 12:00:00,36.66,36.69,36.6,36.64,9800.0,23.6113,23.6307,23.5727,23.5985,9800.0
2007-10-22 12:05:00,36.64,36.67,36.64,36.64,6700.0,23.5985,23.6178,23.5985,23.5985,6700.0
2007-10-22 12:10:00,36.65,36.66,36.55,36.58,10100.0,23.6049,23.6113,23.5405,23.5598,10100.0
2007-10-22 12:15:00,36.59,36.6,36.54,36.55,6800.0,23.5663,23.5727,23.5341,23.5405,6800.0
2007-10-22 12:20:00,36.54,36.55,36.52,36.53,7900.0,23.5341,23.5405,23.5212,23.5276,7900.0
2007-10-22 12:25:00,36.54,36.61,36.53,36.6,4800.0,23.5341,23.5791,23.5276,23.5727,4800.0
2007-10-22 12:30:00,36.6,36.62,36.58,36.6,6200.0,23.5727,23.5856,23.5598,23.5727,6200.0
2007-10-22 12:35:00,36.6,36.6,36.5,36.52,10400.0,23.5727,23.5727,23.5083,23.5212,10400.0
2007-10-22 12:40:00,36.52,36.52,36.47,36.49,5100.0,23.5212,23.5212,23.489,23.5019,5100.0
2007-10-22 12:45:00,36.49,36.6,36.49,36.59,12400.0,23.5019,23.5727,23.5019,23.5663,12400.0
2007-10-22 12:50:00,36.59,36.67,36.58,36.64,7500.0,23.5663,23.6178,23.5598,23.5985,7500.0
2007-10-22 12:55:00,36.66,36.72,36.66,36.72,8000.0,23.6113,23.65,23.6113,23.65,8000.0
2007-10-22 13:00:00,36.7,36.78,36.68,36.77,8000.0,23.6371,23.6886,23.6242,23.6822,8000.0
2007-10-22 13:05:00,36.76,36.78,36.71,36.73,5200.0,23.6757,23.6886,23.6435,23.6564,5200.0
2007-10-22 13:10:00,36.73,36.73,36.67,36.68,9300.0,23.6564,23.6564,23.6178,23.6242,9300.0
2007-10-22 13:15:00,36.68,36.7,36.66,36.69,7400.0,23.6242,23.6371,23.6113,23.6307,7400.0
2007-10-22 13:20:00,36.7,36.7,36.65,36.66,5600.0,23.6371,23.6371,23.6049,23.6113,5600.0
2007-10-22 13:25:00,36.66,36.73,36.66,36.71,6700.0,23.6113,23.6564,23.6113,23.6435,6700.0
2007-10-22 13:30:00,36.71,36.76,36.71,36.73,9500.0,23.6435,23.6757,23.6435,23.6564,9500.0
2007-10-22 13:35:00,36.75,36.75,36.69,36.71,6600.0,23.6693,23.6693,23.6307,23.6435,6600.0
2007-10-22 13:40:00,36.7,36.72,36.65,36.71,12400.0,23.6371,23.65,23.6049,23.6435,12400.0
2007-10-22 13:45:00,36.7,36.77,36.69,36.76,13300.0,23.6371,23.6822,23.6307,23.6757,13300.0
2007-10-22 13:50:00,36.77,36.78,36.6,36.6,16500.0,23.6822,23.6886,23.5727,23.5727,16500.0
2007-10-22 13:55:00,36.6,36.64,36.59,36.6,13200.0,23.5727,23.5985,23.5663,23.5727,13200.0
2007-10-22 14:00:00,36.59,36.6,36.55,36.57,11100.0,23.5663,23.5727,23.5405,23.5534,11100.0
2007-10-22 14:05:00,36.57,36.64,36.56,36.61,9800.0,23.5534,23.5985,23.5469,23.5791,9800.0
2007-10-22 14:10:00,36.64,36.64,36.58,36.58,4200.0,23.5985,23.5985,23.5598,23.5598,4200.0
2007-10-22 14:15:00,36.59,36.68,36.57,36.68,11900.0,23.5663,23.6242,23.5534,23.6242,11900.0
2007-10-22 14:20:00,36.68,36.68,36.62,36.62,11200.0,23.6242,23.6242,23.5856,23.5856,11200.0
2007-10-22 14:25:00,36.64,36.68,36.54,36.55,14300.0,23.5985,23.6242,23.5341,23.5405,14300.0
2007-10-22 14:30:00,36.54,36.63,36.54,36.61,7200.0,23.5341,23.592,23.5341,23.5791,7200.0
2007-10-22 14:35:00,36.61,36.61,36.52,36.54,12900.0,23.5791,23.5791,23.5212,23.5341,12900.0
2007-10-22 14:40:00,36.55,36.65,36.55,36.65,15200.0,23.5405,23.6049,23.5405,23.6049,15200.0
2007-10-22 14:45:00,36.64,36.65,36.59,36.65,10600.0,23.5985,23.6049,23.5663,23.6049,10600.0
2007-10-22 14:50:00,36.63,36.64,36.61,36.63,16200.0,23.592,23.5985,23.5791,23.592,16200.0
2007-10-22 14:55:00,36.63,36.63,36.53,36.57,15100.0,23.592,23.592,23.5276,23.5534,15100.0
2007-10-22 15:00:00,36.56,36.59,36.46,36.47,21700.0,23.5469,23.5663,23.4825,23.489,21700.0
2007-10-22 15:05:00,36.5,36.54,36.5,36.51,11500.0,23.5083,23.5341,23.5083,23.5147,11500.0
2007-10-22 15:10:00,36.52,36.54,36.45,36.5,16400.0,23.5212,23.5341,23.4761,23.5083,16400.0
2007-10-22 15:15:00,36.52,36.6,36.44,36.46,19600.0,23.5212,23.5727,23.4696,23.4825,19600.0
2007-10-22 15:20:00,36.46,36.5,36.42,36.43,16200.0,23.4825,23.5083,23.4568,23.4632,16200.0
2007-10-22 15:25:00,36.41,36.46,36.36,36.44,14400.0,23.4503,23.4825,23.4181,23.4696,14400.0
2007-10-22 15:30:00,36.44,36.5,36.43,36.49,23700.0,23.4696,23.5083,23.4632,23.5019,23700.0
2007-10-22 15:35:00,36.48,36.51,36.43,36.44,21300.0,23.4954,23.5147,23.4632,23.4696,21300.0
2007-10-22 15:40:00,36.44,36.52,36.43,36.5,28700.0,23.4696,23.5212,23.4632,23.5083,28700.0
2007-10-22 15:45:00,36.5,36.54,36.48,36.5,28300.0,23.5083,23.5341,23.4954,23.5083,28300.0
2007-10-22 15:50:00,36.51,36.61,36.5,36.57,46400.0,23.5147,23.5791,23.5083,23.5534,46400.0
2007-10-22 15:55:00,36.57,36.65,36.57,36.65,66600.0,23.5534,23.6049,23.5534,23.6049,66600.0
2007-10-23 09:30:00,36.94,36.95,36.7,36.8,25500.0,23.7917,23.7981,23.6371,23.7015,25500.0
2007-10-23 09:35:00,36.81,36.9,36.79,36.9,6200.0,23.708,23.7659,23.6951,23.7659,6200.0
2007-10-23 09:40:00,36.9,36.9,36.84,36.85,6000.0,23.7659,23.7659,23.7273,23.7337,6000.0
2007-10-23 09:45:00,36.87,36.87,36.75,36.78,8700.0,23.7466,23.7466,23.6693,23.6886,8700.0
2007-10-23 09:50:00,36.78,36.91,36.77,36.88,10100.0,23.6886,23.7724,23.6822,23.753,10100.0
2007-10-23 09:55:00,36.9,36.93,36.88,36.93,9100.0,23.7659,23.7852,23.753,23.7852,9100.0
2007-10-23 10:00:00,36.96,37.07,36.94,37.03,13900.0,23.8046,23.8754,23.7917,23.8496,13900.0
2007-10-23 10:05:00,37.01,37.11,37.0,37.08,10400.0,23.8368,23.9012,23.8303,23.8818,10400.0
2007-10-23 10:10:00,37.1,37.13,37.07,37.09,9800.0,23.8947,23.9141,23.8754,23.8883,9800.0
2007-10-23 10:15:00,37.1,37.1,37.01,37.03,13600.0,23.8947,23.8947,23.8368,23.8496,13600.0
2007-10-23 10:20:00,37.03,37.09,36.96,37.09,20900.0,23.8496,23.8883,23.8046,23.8883,20900.0
2007-10-23 10:25:00,37.09,37.17,37.09,37.15,12900.0,23.8883,23.9398,23.8883,23.9269,12900.0
2007-10-23 10:30:00,37.15,37.22,37.13,37.22,9900.0,23.9269,23.972,23.9141,23.972,9900.0
2007-10-23 10:35:00,37.22,37.25,37.18,37.21,13600.0,23.972,23.9913,23.9463,23.9656,13600.0
2007-10-23 10:40:00,37.21,37.24,37.17,37.18,7800.0,23.9656,23.9849,23.9398,23.9463,7800.0
2007-10-23 10:45:00,37.18,37.18,37.12,37.15,12100.0,23.9463,23.9463,23.9076,23.9269,12100.0
2007-10-23 10:50:00,37.15,37.15,37.09,37.1,7500.0,23.9269,23.9269,23.8883,23.8947,7500.0
2007-10-23 10:55:00,37.09,37.09,37.0,37.03,16700.0,23.8883,23.8883,23.8303,23.8496,16700.0
2007-10-23 11:00:00,37.02,37.03,36.98,36.99,10800.0,23.8432,23.8496,23.8174,23.8239,10800.0
2007-10-23 11:05:00,36.98,36.98,36.91,36.92,28200.0,23.8174,23.8174,23.7724,23.7788,28200.0
2007-10-23 11:10:00,36.92,36.94,36.81,36.81,15500.0,23.7788,23.7917,23.708,23.708,15500.0
2007-10-23 11:15:00,36.81,36.87,36.8,36.86,27500.0,23.708,23.7466,23.7015,23.7402,27500.0
2007-10-23 11:20:00,36.86,36.87,36.85,36.86,24900.0,23.7402,23.7466,23.7337,23.7402,24900.0
2007-10-23 11:25:00,36.87,36.95,36.86,36.94,15600.0,23.7466,23.7981,23.7402,23.7917,15600.0
2007-10-23 11:30:00,36.95,36.97,36.89,36.94,17400.0,23.7981,23.811,23.7595,23.7917,17400.0
2007-10-23 11:35:00,36.93,37.07,36.93,37.04,9200.0,23.7852,23.8754,23.7852,23.8561,9200.0
2007-10-23 11:40:00,37.04,37.06,36.99,37.03,6900.0,23.8561,23.869,23.8239,23.8496,6900.0
2007-10-23 11:45:00,37.03,37.06,37.03,37.04,5800.0,23.8496,23.869,23.8496,23.8561,5800.0
2007-10-23 11:50:00,37.04,37.07,37.03,37.05,9400.0,23.8561,23.8754,23.8496,23.8625,9400.0
2007-10-23 11:55:00,37.04,37.05,37.0,37.01,7900.0,23.8561,23.8625,23.8303,23.8368,7900.0
2007-10-23 12:00:00,37.01,37.08,37.01,37.03,10100.0,23.8368,23.8818,23.8368,23.8496,10100.0
2007-10-23 12:05:00,37.01,37.03,36.98,36.98,9200.0,23.8368,23.8496,23.8174,23.8174,9200.0
2007-10-23 12:10:00,36.98,37.0,36.97,36.98,9600.0,23.8174,23.8303,23.811,23.8174,9600.0
2007-10-23 12:15:00,36.99,37.0,36.94,37.0,15300.0,23.8239,23.8303,23.7917,23.8303,15300.0
2007-10-23 12:20:00,37.0,37.02,36.99,37.0,9200.0,23.8303,23.8432,23.8239,23.8303,9200.0
2007-10-23 12:25:00,37.01,37.02,36.97,36.99,9000.0,23.8368,23.8432,23.811,23.8239,9000.0
2007-10-23 12:30:00,36.99,37.02,36.99,37.02,38900.0,23.8239,23.8432,23.8239,23.8432,38900.0
2007-10-23 12:35:00,37.02,37.05,36.98,37.03,8400.0,23.8432,23.8625,23.8174,23.8496,8400.0
2007-10-23 12:40:00,37.02,37.05,37.0,37.04,7000.0,23.8432,23.8625,23.8303,23.8561,7000.0
2007-10-23 12:45:00,37.05,37.09,37.03,37.03,6100.0,23.8625,23.8883,23.8496,23.8496,6100.0
2007-10-23 12:50:00,37.04,37.05,37.02,37.03,5400.0,23.8561,23.8625,23.8432,23.8496,5400.0
2007-10-23 12:55:00,37.04,37.04,36.98,37.0,10800.0,23.8561,23.8561,23.8174,23.8303,10800.0
2007-10-23 13:00:00,36.99,36.99,36.96,36.97,31600.0,23.8239,23.8239,23.8046,23.811,31600.0
2007-10-23 13:05:00,36.97,37.03,36.95,37.02,14300.0,23.811,23.8496,23.7981,23.8432,14300.0
2007-10-23 13:10:00,37.03,37.05,37.02,37.04,11400.0,23.8496,23.8625,23.8432,23.8561,11400.0
2007-10-23 13:15:00,37.04,37.1,37.02,37.02,11500.0,23.8561,23.8947,23.8432,23.8432,11500.0
2007-10-23 13:20:00,37.02,37.03,36.99,37.03,14600.0,23.8432,23.8496,23.8239,23.8496,14600.0
2007-10-23 13:25:00,37.02,37.04,36.97,37.04,8900.0,23.8432,23.8561,23.811,23.8561,8900.0
2007-10-23 13:30:00,37.03,37.04,36.99,37.04,10700.0,23.8496,23.8561,23.8239,23.8561,10700.0
2007-10-23 13:35:00,37.03,37.06,37.01,37.06,13500.0,23.8496,23.869,23.8368,23.869,13500.0
2007-10-23 13:40:00,37.04,37.06,36.99,37.05,12100.0,23.8561,23.869,23.8239,23.8625,12100.0
2007-10-23 13:45:00,37.05,37.06,36.99,37.01,9600.0,23.8625,23.869,23.8239,23.8368,9600.0
2007-10-23 13:50:00,37.0,37.01,36.99,36.99,10400.0,23.8303,23.8368,23.8239,23.8239,10400.0
2007-10-23 13:55:00,36.99,37.05,36.99,37.05,7000.0,23.8239,23.8625,23.8239,23.8625,7000.0
2007-10-23 14:00:00,37.05,37.15,37.04,37.12,18500.0,23.8625,23.9269,23.8561,23.9076,18500.0
2007-10-23 14:05:00,37.14,37.17,37.1,37.17,10200.0,23.9205,23.9398,23.8947,23.9398,10200.0
2007-10-23 14:10:00,37.17,37.21,37.14,37.15,11400.0,23.9398,23.9656,23.9205,23.9269,11400.0
2007-10-23 14:15:00,37.16,37.23,37.15,37.19,7700.0,23.9334,23.9785,23.9269,23.9527,7700.0
2007-10-23 14:20:00,37.19,37.25,37.19,37.23,13900.0,23.9527,23.9913,23.9527,23.9785,13900.0
2007-10-23 14:25:00,37.23,37.25,37.11,37.19,21700.0,23.9785,23.9913,23.9012,23.9527,21700.0
2007-10-23 14:30:00,37.18,37.24,37.15,37.15,12800.0,23.9463,23.9849,23.9269,23.9269,12800.0
2007-10-23 14:35:00,37.13,37.16,37.11,37.14,7100.0,23.9141,23.9334,23.9012,23.9205,7100.0
2007-10-23 14:40:00,37.14,37.16,37.07,37.12,9300.0,23.9205,23.9334,23.8754,23.9076,9300.0
2007-10-23 14:45:00,37.12,37.12,37.03,37.05,10000.0,23.9076,23.9076,23.8496,23.8625,10000.0
2007-10-23 14:50:00,37.06,37.08,37.04,37.05,7800.0,23.869,23.8818,23.8561,23.8625,7800.0
2007-10-23 14:55:00,37.06,37.08,37.02,37.02,11100.0,23.869,23.8818,23.8432,23.8432,11100.0
2007-10-23 15:00:00,37.0,37.14,36.97,37.13,16800.0,23.8303,23.9205,23.811,23.9141,16800.0
2007-10-23 15:05:00,37.14,37.17,37.07,37.07,10100.0,23.9205,23.9398,23.8754,23.8754,10100.0
2007-10-23 15:10:00,37.07,37.1,37.0,37.0,10000.0,23.8754,23.8947,23.8303,23.8303,10000.0
2007-10-23 15:15:00,37.01,37.08,37.01,37.03,11000.0,23.8368,23.8818,23.8368,23.8496,11000.0
2007-10-23 15:20:00,37.02,37.07,37.01,37.07,28900.0,23.8432,23.8754,23.8368,23.8754,28900.0
2007-10-23 15:25:00,37.07,37.15,37.06,37.13,19100.0,23.8754,23.9269,23.869,23.9141,19100.0
2007-10-23 15:30:00,37.14,37.24,37.13,37.21,19900.0,23.9205,23.9849,23.9141,23.9656,19900.0
2007-10-23 15:35:00,37.21,37.28,37.2,37.28,20200.0,23.9656,24.0107,23.9591,24.0107,20200.0
2007-10-23 15:40:00,37.28,37.34,37.28,37.34,47200.0,24.0107,24.0493,24.0107,24.0493,47200.0
2007-10-23 15:45:00,37.35,37.35,37.3,37.3,26200.0,24.0557,24.0557,24.0235,24.0235,26200.0
2007-10-23 15:50:00,37.31,37.38,37.3,37.36,39300.0,24.03,24.0751,24.0235,24.0622,39300.0
2007-10-23 15:55:00,37.36,37.37,37.32,37.34,58600.0,24.0622,24.0686,24.0364,24.0493,58600.0
2007-10-24 09:30:00,37.07,37.28,37.05,37.15,29700.0,23.8754,24.0107,23.8625,23.9269,29700.0
2007-10-24 09:35:00,37.19,37.23,37.14,37.18,10200.0,23.9527,23.9785,23.9205,23.9463,10200.0
2007-10-24 09:40:00,37.2,37.32,37.19,37.19,14000.0,23.9591,24.0364,23.9527,23.9527,14000.0
2007-10-24 09:45:00,37.17,37.2,37.09,37.15,11800.0,23.9398,23.9591,23.8883,23.9269,11800.0
2007-10-24 09:50:00,37.1,37.1,36.99,37.06,21900.0,23.8947,23.8947,23.8239,23.869,21900.0
2007-10-24 09:55:00,37.04,37.07,36.97,37.06,14400.0,23.8561,23.8754,23.811,23.869,14400.0
2007-10-24 10:00:00,37.06,37.07,36.93,36.99,24900.0,23.869,23.8754,23.7852,23.8239,24900.0
2007-10-24 10:05:00,36.97,37.02,36.92,36.94,22200.0,23.811,23.8432,23.7788,23.7917,22200.0
2007-10-24 10:10:00,36.94,36.94,36.85,36.91,23200.0,23.7917,23.7917,23.7337,23.7724,23200.0
2007-10-24 10:15:00,36.95,37.05,36.93,37.03,18300.0,23.7981,23.8625,23.7852,23.8496,18300.0
2007-10-24 10:20:00,37.04,37.11,37.03,37.11,15800.0,23.8561,23.9012,23.8496,23.9012,15800.0
2007-10-24 10:25:00,37.12,37.2,37.12,37.16,17900.0,23.9076,23.9591,23.9076,23.9334,17900.0
2007-10-24 10:30:00,37.17,37.17,36.94,36.95,17700.0,23.9398,23.9398,23.7917,23.7981,17700.0
2007-10-24 10:35:00,36.94,37.0,36.9,36.9,11300.0,23.7917,23.8303,23.7659,23.7659,11300.0
2007-10-24 10:40:00,36.9,36.91,36.79,36.85,15600.0,23.7659,23.7724,23.6951,23.7337,15600.0
2007-10-24 10:45:00,36.82,36.93,36.74,36.76,14500.0,23.7144,23.7852,23.6629,23.6757,14500.0
2007-10-24 10:50:00,36.76,36.79,36.67,36.67,25100.0,23.6757,23.6951,23.6178,23.6178,25100.0
2007-10-24 10:55:00,36.67,36.72,36.66,36.7,12300.0,23.6178,23.65,23.6113,23.6371,12300.0
2007-10-24 11:00:00,36.71,36.75,36.66,36.72,17100.0,23.6435,23.6693,23.6113,23.65,17100.0
2007-10-24 11:05:00,36.72,36.74,36.64,36.67,25400.0,23.65,23.6629,23.5985,23.6178,25400.0
2007-10-24 11:10:00,36.67,36.69,36.56,36.67,29500.0,23.6178,23.6307,23.5469,23.6178,29500.0
2007-10-24 11:15:00,36.67,36.69,36.46,36.48,29100.0,23.6178,23.6307,23.4825,23.4954,29100.0
2007-10-24 11:20:00,36.47,36.55,36.42,36.49,38600.0,23.489,23.5405,23.4568,23.5019,38600.0
2007-10-24 11:25:00,36.48,36.59,36.44,36.59,18700.0,23.4954,23.5663,23.4696,23.5663,18700.0
2007-10-24 11:30:00,36.59,36.61,36.45,36.47,28700.0,23.5663,23.5791,23.4761,23.489,28700.0
2007-10-24 11:35:00,36.46,36.77,36.46,36.77,75200.0,23.4825,23.6822,23.4825,23.6822,75200.0
2007-10-24 11:40:00,36.77,36.78,36.64,36.68,14300.0,23.6822,23.6886,23.5985,23.6242,14300.0
2007-10-24 11:45:00,36.65,36.73,36.6,36.7,13300.0,23.6049,23.6564,23.5727,23.6371,13300.0
2007-10-24 11:50:00,36.7,36.71,36.62,36.62,15600.0,23.6371,23.6435,23.5856,23.5856,15600.0
2007-10-24 11:55:00,36.61,36.61,36.5,36.51,22200.0,23.5791,23.5791,23.5083,23.5147,22200.0
2007-10-24 12:00:00,36.51,36.58,36.49,36.56,11000.0,23.5147,23.5598,23.5019,23.5469,11000.0
2007-10-24 12:05:00,36.58,36.75,36.56,36.75,16100.0,23.5598,23.6693,23.5469,23.6693,16100.0
2007-10-24 12:10:00,36.74,36.78,36.7,36.78,18000.0,23.6629,23.6886,23.6371,23.6886,18000.0
2007-10-24 12:15:00,36.77,36.79,36.65,36.67,14400.0,23.6822,23.6951,23.6049,23.6178,14400.0
2007-10-24 12:20:00,36.66,36.67,36.6,36.64,11100.0,23.6113,23.6178,23.5727,23.5985,11100.0
2007-10-24 12:25:00,36.65,36.78,36.65,36.77,13300.0,23.6049,23.6886,23.6049,23.6822,13300.0
2007-10-24 12:30:00,36.75,36.8,36.74,36.75,18800.0,23.6693,23.7015,23.6629,23.6693,18800.0
2007-10-24 12:35:00,36.75,36.78,36.67,36.74,21500.0,23.6693,23.6886,23.6178,23.6629,21500.0
2007-10-24 12:40:00,36.73,36.84,36.72,36.83,38200.0,23.6564,23.7273,23.65,23.7208,38200.0
2007-10-24 12:45:00,36.83,36.83,36.71,36.75,14400.0,23.7208,23.7208,23.6435,23.6693,14400.0
2007-10-24 12:50:00,36.76,36.77,36.61,36.61,15100.0,23.6757,23.6822,23.5791,23.5791,15100.0
2007-10-24 12:55:00,36.61,36.7,36.58,36.7,8700.0,23.5791,23.6371,23.5598,23.6371,8700.0
2007-10-24 13:00:00,36.7,36.71,36.63,36.65,16700.0,23.6371,23.6435,23.592,23.6049,16700.0
2007-10-24 13:05:00,36.66,36.82,36.66,36.8,46300.0,23.6113,23.7144,23.6113,23.7015,46300.0
2007-10-24 13:10:00,36.81,36.83,36.77,36.8,18800.0,23.708,23.7208,23.6822,23.7015,18800.0
2007-10-24 13:15:00,36.8,36.81,36.73,36.8,38300.0,23.7015,23.708,23.6564,23.7015,38300.0
2007-10-24 13:20:00,36.8,36.81,36.75,36.8,24600.0,23.7015,23.708,23.6693,23.7015,24600.0
2007-10-24 13:25:00,36.8,36.9,36.79,36.89,27300.0,23.7015,23.7659,23.6951,23.7595,27300.0
2007-10-24 13:30:00,36.89,36.9,36.84,36.89,18300.0,23.7595,23.7659,23.7273,23.7595,18300.0
2007-10-24 13:35:00,36.88,36.88,36.78,36.83,26900.0,23.753,23.753,23.6886,23.7208,26900.0
2007-10-24 13:40:00,36.82,36.86,36.79,36.8,46500.0,23.7144,23.7402,23.6951,23.7015,46500.0
2007-10-24 13:45:00,36.8,36.88,36.8,36.82,17200.0,23.7015,23.753,23.7015,23.7144,17200.0
2007-10-24 13:50:00,36.81,36.84,36.81,36.81,14600.0,23.708,23.7273,23.708,23.708,14600.0
2007-10-24 13:55:00,36.81,36.81,36.76,36.77,29800.0,23.708,23.708,23.6757,23.6822,29800.0
2007-10-24 14:00:00,36.77,36.77,36.65,36.7,18700.0,23.6822,23.6822,23.6049,23.6371,18700.0
2007-10-24 14:05:00,36.7,36.76,36.7,36.72,9600.0,23.6371,23.6757,23.6371,23.65,9600.0
2007-10-24 14:10:00,36.73,36.73,36.69,36.7,18800.0,23.6564,23.6564,23.6307,23.6371,18800.0
2007-10-24 14:15:00,36.71,36.78,36.69,36.75,18500.0,23.6435,23.6886,23.6307,23.6693,18500.0
2007-10-24 14:20:00,36.75,36.88,36.75,36.81,60000.0,23.6693,23.753,23.6693,23.708,60000.0
2007-10-24 14:25:00,36.81,36.89,36.77,36.84,37900.0,23.708,23.7595,23.6822,23.7273,37900.0
2007-10-24 14:30:00,36.83,36.89,36.82,36.87,64400.0,23.7208,23.7595,23.7144,23.7466,64400.0
2007-10-24 14:35:00,36.86,36.88,36.81,36.85,24800.0,23.7402,23.753,23.708,23.7337,24800.0
2007-10-24 14:40:00,36.86,36.86,36.8,36.82,21800.0,23.7402,23.7402,23.7015,23.7144,21800.0
2007-10-24 14:45:00,36.83,36.87,36.81,36.82,27500.0,23.7208,23.7466,23.708,23.7144,27500.0
2007-10-24 14:50:00,36.81,36.9,36.75,36.87,38600.0,23.708,23.7659,23.6693,23.7466,38600.0
2007-10-24 14:55:00,36.88,37.0,36.83,36.95,43100.0,23.753,23.8303,23.7208,23.7981,43100.0
2007-10-24 15:00:00,36.94,37.04,36.93,37.04,33800.0,23.7917,23.8561,23.7852,23.8561,33800.0
2007-10-24 15:05:00,37.03,37.07,36.99,37.07,53600.0,23.8496,23.8754,23.8239,23.8754,53600.0
2007-10-24 15:10:00,37.07,37.13,37.01,37.11,64500.0,23.8754,23.9141,23.8368,23.9012,64500.0
2007-10-24 15:15:00,37.11,37.13,37.0,37.03,77500.0,23.9012,23.9141,23.8303,23.8496,77500.0
2007-10-24 15:20:00,37.05,37.08,36.98,37.02,27800.0,23.8625,23.8818,23.8174,23.8432,27800.0
2007-10-24 15:25:00,37.02,37.14,37.0,37.14,62900.0,23.8432,23.9205,23.8303,23.9205,62900.0
2007-10-24 15:30:00,37.14,37.14,36.95,36.95,32100.0,23.9205,23.9205,23.7981,23.7981,32100.0
2007-10-24 15:35:00,36.95,37.0,36.83,36.85,43600.0,23.7981,23.8303,23.7208,23.7337,43600.0
2007-10-24 15:40:00,36.85,36.9,36.79,36.81,79200.0,23.7337,23.7659,23.6951,23.708,79200.0
2007-10-24 15:45:00,36.81,36.84,36.75,36.79,63000.0,23.708,23.7273,23.6693,23.6951,63000.0
2007-10-24 15:50:00,36.79,36.88,36.75,36.88,82200.0,23.6951,23.753,23.6693,23.753,82200.0
2007-10-24 15:55:00,36.88,37.0,36.88,36.96,104000.0,23.753,23.8303,23.753,23.8046,104000.0
2007-10-25 09:30:00,37.0,37.09,36.82,36.97,15400.0,23.8303,23.8883,23.7144,23.811,15400.0
2007-10-25 09:35:00,36.96,36.98,36.62,36.62,21300.0,23.8046,23.8174,23.5856,23.5856,21300.0
2007-10-25 09:40:00,36.67,36.85,36.66,36.8,11600.0,23.6178,23.7337,23.6113,23.7015,11600.0
2007-10-25 09:45:00,36.84,36.86,36.76,36.82,22600.0,23.7273,23.7402,23.6757,23.7144,22600.0
2007-10-25 09:50:00,36.79,36.86,36.75,36.78,11800.0,23.6951,23.7402,23.6693,23.6886,11800.0
2007-10-25 09:55:00,36.76,36.84,36.72,36.74,34500.0,23.6757,23.7273,23.65,23.6629,34500.0
2007-10-25 10:00:00,36.74,36.9,36.74,36.89,28000.0,23.6629,23.7659,23.6629,23.7595,28000.0
2007-10-25 10:05:00,36.9,36.96,36.8,36.86,42500.0,23.7659,23.8046,23.7015,23.7402,42500.0
2007-10-25 10:10:00,36.86,36.99,36.86,36.97,38500.0,23.7402,23.8239,23.7402,23.811,38500.0
2007-10-25 10:15:00,36.96,37.13,36.93,37.11,25700.0,23.8046,23.9141,23.7852,23.9012,25700.0
2007-10-25 10:20:00,37.11,37.11,37.01,37.03,14400.0,23.9012,23.9012,23.8368,23.8496,14400.0
2007-10-25 10:25:00,37.02,37.02,36.94,37.0,17200.0,23.8432,23.8432,23.7917,23.8303,17200.0
2007-10-25 10:30:00,36.98,37.0,36.86,36.91,14300.0,23.8174,23.8303,23.7402,23.7724,14300.0
2007-10-25 10:35:00,36.9,36.99,36.88,36.98,31500.0,23.7659,23.8239,23.753,23.8174,31500.0
2007-10-25 10:40:00,36.97,36.98,36.9,36.94,21200.0,23.811,23.8174,23.7659,23.7917,21200.0
2007-10-25 10:45:00,36.95,36.95,36.88,36.93,8400.0,23.7981,23.7981,23.753,23.7852,8400.0
2007-10-25 10:50:00,36.92,36.99,36.89,36.89,9300.0,23.7788,23.8239,23.7595,23.7595,9300.0
2007-10-25 10:55:00,36.88,36.91,36.88,36.9,8200.0,23.753,23.7724,23.753,23.7659,8200.0
2007-10-25 11:00:00,36.89,36.93,36.76,36.8,32700.0,23.7595,23.7852,23.6757,23.7015,32700.0
2007-10-25 11:05:00,36.8,36.82,36.77,36.79,9800.0,23.7015,23.7144,23.6822,23.6951,9800.0
2007-10-25 11:10:00,36.78,36.8,36.75,36.76,9400.0,23.6886,23.7015,23.6693,23.6757,9400.0
2007-10-25 11:15:00,36.75,36.75,36.61,36.64,13100.0,23.6693,23.6693,23.5791,23.5985,13100.0
2007-10-25 11:20:00,36.66,36.7,36.64,36.7,6700.0,23.6113,23.6371,23.5985,23.6371,6700.0
2007-10-25 11:25:00,36.71,36.76,36.69,36.76,5100.0,23.6435,23.6757,23.6307,23.6757,5100.0
2007-10-25 11:30:00,36.75,36.8,36.74,36.77,12800.0,23.6693,23.7015,23.6629,23.6822,12800.0
2007-10-25 11:35:00,36.78,36.78,36.59,36.59,17300.0,23.6886,23.6886,23.5663,23.5663,17300.0
2007-10-25 11:40:00,36.58,36.58,36.53,36.55,15400.0,23.5598,23.5598,23.5276,23.5405,15400.0
2007-10-25 11:45:00,36.56,36.56,36.48,36.49,5700.0,23.5469,23.5469,23.4954,23.5019,5700.0
2007-10-25 11:50:00,36.49,36.49,36.4,36.45,10900.0,23.5019,23.5019,23.4439,23.4761,10900.0
2007-10-25 11:55:00,36.45,36.46,36.27,36.28,18800.0,23.4761,23.4825,23.3602,23.3666,18800.0
2007-10-25 12:00:00,36.25,36.33,36.25,36.33,25800.0,23.3473,23.3988,23.3473,23.3988,25800.0
2007-10-25 12:05:00,36.33,36.36,36.28,36.33,18400.0,23.3988,23.4181,23.3666,23.3988,18400.0
2007-10-25 12:10:00,36.32,36.41,36.24,36.39,16100.0,23.3924,23.4503,23.3408,23.4374,16100.0
2007-10-25 12:15:00,36.4,36.41,36.36,36.4,9000.0,23.4439,23.4503,23.4181,23.4439,9000.0
2007-10-25 12:20:00,36.39,36.57,36.37,36.55,16800.0,23.4374,23.5534,23.4246,23.5405,16800.0
2007-10-25 12:25:00,36.53,36.54,36.47,36.51,16900.0,23.5276,23.5341,23.489,23.5147,16900.0
2007-10-25 12:30:00,36.53,36.53,36.37,36.39,9600.0,23.5276,23.5276,23.4246,23.4374,9600.0
2007-10-25 12:35:00,36.37,36.41,36.36,36.38,6800.0,23.4246,23.4503,23.4181,23.431,6800.0
2007-10-25 12:40:00,36.39,36.41,36.38,36.4,5700.0,23.4374,23.4503,23.431,23.4439,5700.0
2007-10-25 12:45:00,36.42,36.43,36.34,36.34,5000.0,23.4568,23.4632,23.4052,23.4052,5000.0
2007-10-25 12:50:00,36.34,36.37,36.33,36.35,3700.0,23.4052,23.4246,23.3988,23.4117,3700.0
2007-10-25 12:55:00,36.35,36.38,36.33,36.34,5200.0,23.4117,23.431,23.3988,23.4052,5200.0
2007-10-25 13:00:00,36.34,36.36,36.31,36.31,8600.0,23.4052,23.4181,23.3859,23.3859,8600.0
2007-10-25 13:05:00,36.31,36.34,36.19,36.25,24900.0,23.3859,23.4052,23.3086,23.3473,24900.0
2007-10-25 13:10:00,36.24,36.3,36.24,36.26,6100.0,23.3408,23.3795,23.3408,23.3537,6100.0
2007-10-25 13:15:00,36.25,36.31,36.18,36.2,10900.0,23.3473,23.3859,23.3022,23.3151,10900.0
2007-10-25 13:20:00,36.18,36.26,36.04,36.09,33500.0,23.3022,23.3537,23.212,23.2442,33500.0
2007-10-25 13:25:00,36.1,36.16,36.1,36.15,13300.0,23.2507,23.2893,23.2507,23.2829,13300.0
2007-10-25 13:30:00,36.15,36.23,36.15,36.21,23800.0,23.2829,23.3344,23.2829,23.3215,23800.0
2007-10-25 13:35:00,36.23,36.24,36.19,36.22,24400.0,23.3344,23.3408,23.3086,23.328,24400.0
2007-10-25 13:40:00,36.22,36.26,36.15,36.23,18200.0,23.328,23.3537,23.2829,23.3344,18200.0
2007-10-25 13:45:00,36.24,36.34,36.24,36.27,21100.0,23.3408,23.4052,23.3408,23.3602,21100.0
2007-10-25 13:50:00,36.27,36.27,36.16,36.17,11700.0,23.3602,23.3602,23.2893,23.2958,11700.0
2007-10-25 13:55:00,36.17,36.18,36.03,36.05,19300.0,23.2958,23.3022,23.2056,23.2185,19300.0
2007-10-25 14:00:00,36.07,36.09,36.0,36.07,27000.0,23.2313,23.2442,23.1863,23.2313,27000.0
2007-10-25 14:05:00,36.07,36.11,36.05,36.06,9900.0,23.2313,23.2571,23.2185,23.2249,9900.0
2007-10-25 14:10:00,36.07,36.18,36.06,36.18,12800.0,23.2313,23.3022,23.2249,23.3022,12800.0
2007-10-25 14:15:00,36.17,36.19,36.11,36.13,7100.0,23.2958,23.3086,23.2571,23.27,7100.0
2007-10-25 14:20:00,36.13,36.22,36.11,36.22,15200.0,23.27,23.328,23.2571,23.328,15200.0
2007-10-25 14:25:00,36.23,36.27,36.17,36.19,12600.0,23.3344,23.3602,23.2958,23.3086,12600.0
2007-10-25 14:30:00,36.23,36.27,36.11,36.19,13200.0,23.3344,23.3602,23.2571,23.3086,13200.0
2007-10-25 14:35:00,36.16,36.29,36.16,36.26,9800.0,23.2893,23.373,23.2893,23.3537,9800.0
2007-10-25 14:40:00,36.26,36.31,36.19,36.19,8800.0,23.3537,23.3859,23.3086,23.3086,8800.0
2007-10-25 14:45:00,36.19,36.24,36.15,36.19,14400.0,23.3086,23.3408,23.2829,23.3086,14400.0
2007-10-25 14:50:00,36.18,36.28,36.17,36.22,17800.0,23.3022,23.3666,23.2958,23.328,17800.0
2007-10-25 14:55:00,36.22,36.35,36.16,36.33,42100.0,23.328,23.4117,23.2893,23.3988,42100.0
2007-10-25 15:00:00,36.32,36.35,36.2,36.21,27300.0,23.3924,23.4117,23.3151,23.3215,27300.0
2007-10-25 15:05:00,36.22,36.27,36.12,36.21,28700.0,23.328,23.3602,23.2635,23.3215,28700.0
2007-10-25 15:10:00,36.22,36.23,36.13,36.14,19500.0,23.328,23.3344,23.27,23.2764,19500.0
2007-10-25 15:15:00,36.15,36.24,36.14,36.23,15700.0,23.2829,23.3408,23.2764,23.3344,15700.0
2007-10-25 15:20:00,36.24,36.25,36.12,36.2,20800.0,23.3408,23.3473,23.2635,23.3151,20800.0
2007-10-25 15:25:00,36.19,36.21,36.13,36.15,20800.0,23.3086,23.3215,23.27,23.2829,20800.0
2007-10-25 15:30:00,36.16,36.2,36.09,36.15,23300.0,23.2893,23.3151,23.2442,23.2829,23300.0
2007-10-25 15:35:00,36.16,36.21,36.14,36.19,26600.0,23.2893,23.3215,23.2764,23.3086,26600.0
2007-10-25 15:40:00,36.18,36.32,36.18,36.31,57500.0,23.3022,23.3924,23.3022,23.3859,57500.0
2007-10-25 15:45:00,36.31,36.33,36.24,36.24,38900.0,23.3859,23.3988,23.3408,23.3408,38900.0
2007-10-25 15:50:00,36.25,36.28,36.25,36.27,35200.0,23.3473,23.3666,23.3473,23.3602,35200.0
2007-10-25 15:55:00,36.28,36.28,36.19,36.22,51400.0,23.3666,23.3666,23.3086,23.328,51400.0
2007-10-26 09:30:00,36.61,36.61,35.79,36.46,2600.0,23.5791,23.5791,23.051,23.4825,2600.0
2007-10-26 09:35:00,36.18,36.31,35.44,36.31,3600.0,23.3022,23.3859,22.8256,23.3859,3600.0
2007-10-26 09:40:00,35.94,37.0,35.94,36.35,88100.0,23.1476,23.8303,23.1476,23.4117,88100.0
2007-10-26 09:45:00,36.36,36.37,36.3,36.33,21900.0,23.4181,23.4246,23.3795,23.3988,21900.0
2007-10-26 09:50:00,36.34,36.42,36.33,36.35,29600.0,23.4052,23.4568,23.3988,23.4117,29600.0
2007-10-26 09:55:00,36.35,36.35,36.2,36.2,22700.0,23.4117,23.4117,23.3151,23.3151,22700.0
2007-10-26 10:00:00,36.21,36.34,36.12,36.28,21700.0,23.3215,23.4052,23.2635,23.3666,21700.0
2007-10-26 10:05:00,36.31,36.34,36.25,36.3,23800.0,23.3859,23.4052,23.3473,23.3795,23800.0
2007-10-26 10:10:00,36.28,36.37,36.25,36.34,10800.0,23.3666,23.4246,23.3473,23.4052,10800.0
2007-10-26 10:15:00,36.33,36.35,36.19,36.21,21900.0,23.3988,23.4117,23.3086,23.3215,21900.0
2007-10-26 10:20:00,36.22,36.3,36.2,36.29,9500.0,23.328,23.3795,23.3151,23.373,9500.0
2007-10-26 10:25:00,36.28,36.31,36.27,36.3,11800.0,23.3666,23.3859,23.3602,23.3795,11800.0
2007-10-26 10:30:00,36.3,36.35,36.27,36.33,11000.0,23.3795,23.4117,23.3602,23.3988,11000.0
2007-10-26 10:35:00,36.33,36.38,36.33,36.36,15800.0,23.3988,23.431,23.3988,23.4181,15800.0
2007-10-26 10:40:00,36.37,36.37,36.31,36.31,7400.0,23.4246,23.4246,23.3859,23.3859,7400.0
2007-10-26 10:45:00,36.3,36.37,36.25,36.37,15900.0,23.3795,23.4246,23.3473,23.4246,15900.0
2007-10-26 10:50:00,36.36,36.38,36.32,36.32,12100.0,23.4181,23.431,23.3924,23.3924,12100.0
2007-10-26 10:55:00,36.33,36.45,36.33,36.43,6800.0,23.3988,23.4761,23.3988,23.4632,6800.0
2007-10-26 11:00:00,36.42,36.5,36.42,36.49,15900.0,23.4568,23.5083,23.4568,23.5019,15900.0
2007-10-26 11:05:00,36.5,36.52,36.47,36.49,9600.0,23.5083,23.5212,23.489,23.5019,9600.0
2007-10-26 11:10:00,36.48,36.51,36.46,36.5,13400.0,23.4954,23.5147,23.4825,23.5083,13400.0
2007-10-26 11:15:00,36.5,36.51,36.39,36.39,12500.0,23.5083,23.5147,23.4374,23.4374,12500.0
2007-10-26 11:20:00,36.39,36.39,36.26,36.36,12300.0,23.4374,23.4374,23.3537,23.4181,12300.0
2007-10-26 11:25:00,36.36,36.38,36.31,36.37,15400.0,23.4181,23.431,23.3859,23.4246,15400.0
2007-10-26 11:30:00,36.36,36.38,36.3,36.3,10700.0,23.4181,23.431,23.3795,23.3795,10700.0
2007-10-26 11:35:00,36.28,36.35,36.27,36.31,22000.0,23.3666,23.4117,23.3602,23.3859,22000.0
2007-10-26 11:40:00,36.31,36.31,36.25,36.29,7700.0,23.3859,23.3859,23.3473,23.373,7700.0
2007-10-26 11:45:00,36.26,36.33,36.25,36.33,8400.0,23.3537,23.3988,23.3473,23.3988,8400.0
2007-10-26 11:50:00,36.33,36.34,36.27,36.27,6100.0,23.3988,23.4052,23.3602,23.3602,6100.0
2007-10-26 11:55:00,36.29,36.29,36.21,36.21,8900.0,23.373,23.373,23.3215,23.3215,8900.0
2007-10-26 12:00:00,36.21,36.21,36.11,36.14,11800.0,23.3215,23.3215,23.2571,23.2764,11800.0
2007-10-26 12:05:00,36.14,36.18,36.13,36.18,25800.0,23.2764,23.3022,23.27,23.3022,25800.0
2007-10-26 12:10:00,36.18,36.24,36.17,36.23,14600.0,23.3022,23.3408,23.2958,23.3344,14600.0
2007-10-26 12:15:00,36.23,36.23,36.18,36.19,10600.0,23.3344,23.3344,23.3022,23.3086,10600.0
2007-10-26 12:20:00,36.16,36.21,36.16,36.19,6700.0,23.2893,23.3215,23.2893,23.3086,6700.0
2007-10-26 12:25:00,36.19,36.25,36.17,36.23,18100.0,23.3086,23.3473,23.2958,23.3344,18100.0
2007-10-26 12:30:00,36.22,36.25,36.22,36.23,20700.0,23.328,23.3473,23.328,23.3344,20700.0
2007-10-26 12:35:00,36.22,36.24,36.21,36.23,5400.0,23.328,23.3408,23.3215,23.3344,5400.0
2007-10-26 12:40:00,36.23,36.24,36.21,36.22,9400.0,23.3344,23.3408,23.3215,23.328,9400.0
2007-10-26 12:45:00,36.23,36.24,36.19,36.2,7900.0,23.3344,23.3408,23.3086,23.3151,7900.0
2007-10-26 12:50:00,36.2,36.23,36.2,36.21,8700.0,23.3151,23.3344,23.3151,23.3215,8700.0
2007-10-26 12:55:00,36.22,36.23,36.21,36.21,7500.0,23.328,23.3344,23.3215,23.3215,7500.0
2007-10-26 13:00:00,36.22,36.24,36.15,36.17,12600.0,23.328,23.3408,23.2829,23.2958,12600.0
2007-10-26 13:05:00,36.16,36.19,36.15,36.18,7400.0,23.2893,23.3086,23.2829,23.3022,7400.0
2007-10-26 13:10:00,36.19,36.2,36.16,36.2,6700.0,23.3086,23.3151,23.2893,23.3151,6700.0
2007-10-26 13:15:00,36.2,36.26,36.2,36.24,12600.0,23.3151,23.3537,23.3151,23.3408,12600.0
2007-10-26 13:20:00,36.25,36.31,36.25,36.25,5500.0,23.3473,23.3859,23.3473,23.3473,5500.0
2007-10-26 13:25:00,36.25,36.25,36.23,36.23,2600.0,23.3473,23.3473,23.3344,23.3344,2600.0
2007-10-26 13:30:00,36.24,36.24,36.16,36.2,8300.0,23.3408,23.3408,23.2893,23.3151,8300.0
2007-10-26 13:35:00,36.21,36.21,36.13,36.18,12100.0,23.3215,23.3215,23.27,23.3022,12100.0
2007-10-26 13:40:00,36.17,36.21,36.16,36.2,6800.0,23.2958,23.3215,23.2893,23.3151,6800.0
2007-10-26 13:45:00,36.19,36.2,36.16,36.2,7000.0,23.3086,23.3151,23.2893,23.3151,7000.0
2007-10-26 13:50:00,36.18,36.2,36.17,36.18,4100.0,23.3022,23.3151,23.2958,23.3022,4100.0
2007-10-26 13:55:00,36.19,36.19,36.13,36.13,17000.0,23.3086,23.3086,23.27,23.27,17000.0
2007-10-26 14:00:00,36.13,36.18,36.11,36.18,13800.0,23.27,23.3022,23.2571,23.3022,13800.0
2007-10-26 14:05:00,36.18,36.21,36.17,36.2,17000.0,23.3022,23.3215,23.2958,23.3151,17000.0
2007-10-26 14:10:00,36.19,36.22,36.19,36.2,5000.0,23.3086,23.328,23.3086,23.3151,5000.0
2007-10-26 14:15:00,36.2,36.34,36.19,36.26,16700.0,23.3151,23.4052,23.3086,23.3537,16700.0
2007-10-26 14:20:00,36.28,36.28,36.23,36.25,6500.0,23.3666,23.3666,23.3344,23.3473,6500.0
2007-10-26 14:25:00,36.24,36.24,36.17,36.19,5700.0,23.3408,23.3408,23.2958,23.3086,5700.0
2007-10-26 14:30:00,36.16,36.2,36.16,36.18,6200.0,23.2893,23.3151,23.2893,23.3022,6200.0
2007-10-26 14:35:00,36.18,36.19,36.15,36.17,7100.0,23.3022,23.3086,23.2829,23.2958,7100.0
2007-10-26 14:40:00,36.18,36.22,36.18,36.22,7700.0,23.3022,23.328,23.3022,23.328,7700.0
2007-10-26 14:45:00,36.21,36.23,36.13,36.14,13500.0,23.3215,23.3344,23.27,23.2764,13500.0
2007-10-26 14:50:00,36.13,36.14,36.11,36.12,8200.0,23.27,23.2764,23.2571,23.2635,8200.0
2007-10-26 14:55:00,36.14,36.14,36.12,36.13,5600.0,23.2764,23.2764,23.2635,23.27,5600.0
2007-10-26 15:00:00,36.14,36.17,36.09,36.09,9500.0,23.2764,23.2958,23.2442,23.2442,9500.0
2007-10-26 15:05:00,36.09,36.11,36.02,36.03,16000.0,23.2442,23.2571,23.1991,23.2056,16000.0
2007-10-26 15:10:00,36.04,36.08,36.01,36.01,22100.0,23.212,23.2378,23.1927,23.1927,22100.0
2007-10-26 15:15:00,36.03,36.04,36.01,36.02,19100.0,23.2056,23.212,23.1927,23.1991,19100.0
2007-10-26 15:20:00,36.02,36.03,36.0,36.0,24700.0,23.1991,23.2056,23.1863,23.1863,24700.0
2007-10-26 15:25:00,36.01,36.01,35.99,35.99,23000.0,23.1927,23.1927,23.1798,23.1798,23000.0
2007-10-26 15:30:00,36.0,36.05,35.97,36.05,35900.0,23.1863,23.2185,23.1669,23.2185,35900.0
2007-10-26 15:35:00,36.05,36.1,36.03,36.04,53700.0,23.2185,23.2507,23.2056,23.212,53700.0
2007-10-26 15:40:00,36.04,36.08,36.04,36.06,28000.0,23.212,23.2378,23.212,23.2249,28000.0
2007-10-26 15:45:00,36.07,36.07,36.02,36.02,30000.0,23.2313,23.2313,23.1991,23.1991,30000.0
2007-10-26 15:50:00,36.01,36.03,35.99,36.0,60200.0,23.1927,23.2056,23.1798,23.1863,60200.0
2007-10-26 15:55:00,36.0,36.03,35.99,36.03,70500.0,23.1863,23.2056,23.1798,23.2056,70500.0
2007-10-29 09:30:00,36.24,36.38,36.17,36.2,27900.0,23.3408,23.431,23.2958,23.3151,27900.0
2007-10-29 09:35:00,36.22,36.25,36.2,36.24,3500.0,23.328,23.3473,23.3151,23.3408,3500.0
2007-10-29 09:40:00,36.26,36.42,36.26,36.42,5900.0,23.3537,23.4568,23.3537,23.4568,5900.0
2007-10-29 09:45:00,36.43,36.46,36.4,36.41,10800.0,23.4632,23.4825,23.4439,23.4503,10800.0
2007-10-29 09:50:00,36.43,36.49,36.43,36.46,16700.0,23.4632,23.5019,23.4632,23.4825,16700.0
2007-10-29 09:55:00,36.49,36.49,36.4,36.41,14600.0,23.5019,23.5019,23.4439,23.4503,14600.0
2007-10-29 10:00:00,36.42,36.42,36.35,36.36,15100.0,23.4568,23.4568,23.4117,23.4181,15100.0
2007-10-29 10:05:00,36.37,36.49,36.36,36.46,13800.0,23.4246,23.5019,23.4181,23.4825,13800.0
2007-10-29 10:10:00,36.46,36.47,36.33,36.38,20200.0,23.4825,23.489,23.3988,23.431,20200.0
2007-10-29 10:15:00,36.35,36.38,36.17,36.2,125200.0,23.4117,23.431,23.2958,23.3151,125200.0
2007-10-29 10:20:00,36.19,36.3,36.17,36.29,18100.0,23.3086,23.3795,23.2958,23.373,18100.0
2007-10-29 10:25:00,36.27,36.32,36.24,36.28,14900.0,23.3602,23.3924,23.3408,23.3666,14900.0
2007-10-29 10:30:00,36.3,36.3,36.16,36.25,16300.0,23.3795,23.3795,23.2893,23.3473,16300.0
2007-10-29 10:35:00,36.25,36.32,36.23,36.28,22700.0,23.3473,23.3924,23.3344,23.3666,22700.0
2007-10-29 10:40:00,36.27,36.33,36.26,36.3,20100.0,23.3602,23.3988,23.3537,23.3795,20100.0
2007-10-29 10:45:00,36.31,36.31,36.27,36.28,8600.0,23.3859,23.3859,23.3602,23.3666,8600.0
2007-10-29 10:50:00,36.29,36.3,36.21,36.25,16900.0,23.373,23.3795,23.3215,23.3473,16900.0
2007-10-29 10:55:00,36.26,36.37,36.26,36.37,13600.0,23.3537,23.4246,23.3537,23.4246,13600.0
2007-10-29 11:00:00,36.35,36.39,36.29,36.36,16200.0,23.4117,23.4374,23.373,23.4181,16200.0
2007-10-29 11:05:00,36.39,36.39,36.28,36.38,57300.0,23.4374,23.4374,23.3666,23.431,57300.0
2007-10-29 11:10:00,36.37,36.4,36.35,36.36,14300.0,23.4246,23.4439,23.4117,23.4181,14300.0
2007-10-29 11:15:00,36.36,36.36,36.29,36.31,42700.0,23.4181,23.4181,23.373,23.3859,42700.0
2007-10-29 11:20:00,36.3,36.32,36.25,36.25,10400.0,23.3795,23.3924,23.3473,23.3473,10400.0
2007-10-29 11:25:00,36.24,36.26,36.17,36.19,15800.0,23.3408,23.3537,23.2958,23.3086,15800.0
2007-10-29 11:30:00,36.18,36.26,36.18,36.25,17500.0,23.3022,23.3537,23.3022,23.3473,17500.0
2007-10-29 11:35:00,36.24,36.25,36.19,36.23,27600.0,23.3408,23.3473,23.3086,23.3344,27600.0
2007-10-29 11:40:00,36.22,36.26,36.22,36.25,13700.0,23.328,23.3537,23.328,23.3473,13700.0
2007-10-29 11:45:00,36.25,36.25,36.18,36.19,13300.0,23.3473,23.3473,23.3022,23.3086,13300.0
2007-10-29 11:50:00,36.19,36.2,36.19,36.19,9500.0,23.3086,23.3151,23.3086,23.3086,9500.0
2007-10-29 11:55:00,36.2,36.2,36.18,36.19,3700.0,23.3151,23.3151,23.3022,23.3086,3700.0
2007-10-29 12:00:00,36.19,36.22,36.18,36.18,23700.0,23.3086,23.328,23.3022,23.3022,23700.0
2007-10-29 12:05:00,36.18,36.23,36.14,36.23,12300.0,23.3022,23.3344,23.2764,23.3344,12300.0
2007-10-29 12:10:00,36.22,36.23,36.2,36.21,11400.0,23.328,23.3344,23.3151,23.3215,11400.0
2007-10-29 12:15:00,36.19,36.24,36.17,36.24,10800.0,23.3086,23.3408,23.2958,23.3408,10800.0
2007-10-29 12:20:00,36.24,36.27,36.23,36.25,11200.0,23.3408,23.3602,23.3344,23.3473,11200.0
2007-10-29 12:25:00,36.25,36.25,36.24,36.24,5400.0,23.3473,23.3473,23.3408,23.3408,5400.0
2007-10-29 12:30:00,36.24,36.25,36.24,36.25,4000.0,23.3408,23.3473,23.3408,23.3473,4000.0
2007-10-29 12:35:00,36.25,36.25,36.17,36.17,8700.0,23.3473,23.3473,23.2958,23.2958,8700.0
2007-10-29 12:40:00,36.17,36.19,36.16,36.19,3700.0,23.2958,23.3086,23.2893,23.3086,3700.0
2007-10-29 12:45:00,36.19,36.23,36.19,36.22,3600.0,23.3086,23.3344,23.3086,23.328,3600.0
2007-10-29 12:50:00,36.22,36.25,36.19,36.2,13700.0,23.328,23.3473,23.3086,23.3151,13700.0
2007-10-29 12:55:00,36.2,36.22,36.18,36.21,6700.0,23.3151,23.328,23.3022,23.3215,6700.0
2007-10-29 13:00:00,36.21,36.21,36.16,36.17,4100.0,23.3215,23.3215,23.2893,23.2958,4100.0
2007-10-29 13:05:00,36.18,36.22,36.18,36.21,5700.0,23.3022,23.328,23.3022,23.3215,5700.0
2007-10-29 13:10:00,36.22,36.23,36.21,36.23,12600.0,23.328,23.3344,23.3215,23.3344,12600.0
2007-10-29 13:15:00,36.23,36.23,36.17,36.19,3300.0,23.3344,23.3344,23.2958,23.3086,3300.0
2007-10-29 13:20:00,36.19,36.21,36.09,36.15,64800.0,23.3086,23.3215,23.2442,23.2829,64800.0
2007-10-29 13:25:00,36.15,36.18,36.13,36.15,7500.0,23.2829,23.3022,23.27,23.2829,7500.0
2007-10-29 13:30:00,36.14,36.17,36.13,36.17,8700.0,23.2764,23.2958,23.27,23.2958,8700.0
2007-10-29 13:35:00,36.17,36.17,36.15,36.17,6300.0,23.2958,23.2958,23.2829,23.2958,6300.0
2007-10-29 13:40:00,36.16,36.18,36.16,36.18,2700.0,23.2893,23.3022,23.2893,23.3022,2700.0
2007-10-29 13:45:00,36.18,36.23,36.17,36.21,5000.0,23.3022,23.3344,23.2958,23.3215,5000.0
2007-10-29 13:50:00,36.22,36.22,36.17,36.19,9600.0,23.328,23.328,23.2958,23.3086,9600.0
2007-10-29 13:55:00,36.21,36.23,36.2,36.23,13100.0,23.3215,23.3344,23.3151,23.3344,13100.0
2007-10-29 14:00:00,36.23,36.25,36.2,36.25,10600.0,23.3344,23.3473,23.3151,23.3473,10600.0
2007-10-29 14:05:00,36.23,36.24,36.2,36.2,10800.0,23.3344,23.3408,23.3151,23.3151,10800.0
2007-10-29 14:10:00,36.2,36.2,36.07,36.09,9900.0,23.3151,23.3151,23.2313,23.2442,9900.0
2007-10-29 14:15:00,36.09,36.12,36.08,36.11,6100.0,23.2442,23.2635,23.2378,23.2571,6100.0
2007-10-29 14:20:00,36.11,36.11,36.08,36.09,6000.0,23.2571,23.2571,23.2378,23.2442,6000.0
2007-10-29 14:25:00,36.1,36.1,36.07,36.07,9200.0,23.2507,23.2507,23.2313,23.2313,9200.0
2007-10-29 14:30:00,36.07,36.07,35.99,36.0,10800.0,23.2313,23.2313,23.1798,23.1863,10800.0
2007-10-29 14:35:00,35.99,36.0,35.92,36.0,11000.0,23.1798,23.1863,23.1347,23.1863,11000.0
2007-10-29 14:40:00,36.0,36.0,35.95,35.97,11200.0,23.1863,23.1863,23.1541,23.1669,11200.0
2007-10-29 14:45:00,35.96,35.98,35.95,35.95,11300.0,23.1605,23.1734,23.1541,23.1541,11300.0
2007-10-29 14:50:00,35.96,35.97,35.93,35.95,12800.0,23.1605,23.1669,23.1412,23.1541,12800.0
2007-10-29 14:55:00,35.95,35.99,35.94,35.96,13100.0,23.1541,23.1798,23.1476,23.1605,13100.0
2007-10-29 15:00:00,35.99,35.99,35.92,35.92,9600.0,23.1798,23.1798,23.1347,23.1347,9600.0
2007-10-29 15:05:00,35.91,35.95,35.91,35.95,11000.0,23.1283,23.1541,23.1283,23.1541,11000.0
2007-10-29 15:10:00,35.95,35.96,35.89,35.91,23600.0,23.1541,23.1605,23.1154,23.1283,23600.0
2007-10-29 15:15:00,35.91,35.96,35.91,35.95,17900.0,23.1283,23.1605,23.1283,23.1541,17900.0
2007-10-29 15:20:00,35.95,35.97,35.94,35.94,18900.0,23.1541,23.1669,23.1476,23.1476,18900.0
2007-10-29 15:25:00,35.94,35.96,35.94,35.95,26500.0,23.1476,23.1605,23.1476,23.1541,26500.0
2007-10-29 15:30:00,35.96,35.96,35.91,35.93,23100.0,23.1605,23.1605,23.1283,23.1412,23100.0
2007-10-29 15:35:00,35.93,35.97,35.93,35.95,27300.0,23.1412,23.1669,23.1412,23.1541,27300.0
2007-10-29 15:40:00,35.96,35.97,35.91,35.94,30500.0,23.1605,23.1669,23.1283,23.1476,30500.0
2007-10-29 15:45:00,35.95,35.97,35.94,35.95,19100.0,23.1541,23.1669,23.1476,23.1541,19100.0
2007-10-29 15:50:00,35.95,35.97,35.94,35.96,39400.0,23.1541,23.1669,23.1476,23.1605,39400.0
2007-10-29 15:55:00,35.97,36.03,35.96,35.97,57400.0,23.1669,23.2056,23.1605,23.1669,57400.0
2007-10-30 09:30:00,35.88,35.91,35.82,35.84,11900.0,23.109,23.1283,23.0703,23.0832,11900.0
2007-10-30 09:35:00,35.85,35.98,35.85,35.93,9900.0,23.0897,23.1734,23.0897,23.1412,9900.0
2007-10-30 09:40:00,35.91,35.95,35.85,35.85,11200.0,23.1283,23.1541,23.0897,23.0897,11200.0
2007-10-30 09:45:00,35.86,35.88,35.83,35.83,13000.0,23.0961,23.109,23.0768,23.0768,13000.0
2007-10-30 09:50:00,35.85,35.88,35.76,35.76,23600.0,23.0897,23.109,23.0317,23.0317,23600.0
2007-10-30 09:55:00,35.78,35.78,35.67,35.67,16200.0,23.0446,23.0446,22.9737,22.9737,16200.0
2007-10-30 10:00:00,35.68,35.79,35.61,35.72,28100.0,22.9802,23.051,22.9351,23.0059,28100.0
2007-10-30 10:05:00,35.72,35.72,35.47,35.58,48900.0,23.0059,23.0059,22.8449,22.9158,48900.0
2007-10-30 10:10:00,35.59,35.69,35.58,35.69,14600.0,22.9222,22.9866,22.9158,22.9866,14600.0
2007-10-30 10:15:00,35.69,35.89,35.69,35.82,71600.0,22.9866,23.1154,22.9866,23.0703,71600.0
2007-10-30 10:20:00,35.83,35.91,35.79,35.85,35700.0,23.0768,23.1283,23.051,23.0897,35700.0
2007-10-30 10:25:00,35.84,36.02,35.84,35.96,26400.0,23.0832,23.1991,23.0832,23.1605,26400.0
2007-10-30 10:30:00,35.97,36.0,35.95,35.98,14400.0,23.1669,23.1863,23.1541,23.1734,14400.0
2007-10-30 10:35:00,35.98,36.0,35.97,35.99,13100.0,23.1734,23.1863,23.1669,23.1798,13100.0
2007-10-30 10:40:00,35.98,36.0,35.84,35.86,25700.0,23.1734,23.1863,23.0832,23.0961,25700.0
2007-10-30 10:45:00,35.87,35.93,35.87,35.88,21800.0,23.1025,23.1412,23.1025,23.109,21800.0
2007-10-30 10:50:00,35.87,35.9,35.85,35.87,7700.0,23.1025,23.1219,23.0897,23.1025,7700.0
2007-10-30 10:55:00,35.88,35.92,35.82,35.84,12900.0,23.109,23.1347,23.0703,23.0832,12900.0
2007-10-30 11:00:00,35.85,35.9,35.83,35.86,11700.0,23.0897,23.1219,23.0768,23.0961,11700.0
2007-10-30 11:05:00,35.86,35.93,35.86,35.91,7900.0,23.0961,23.1412,23.0961,23.1283,7900.0
2007-10-30 11:10:00,35.9,35.95,35.89,35.94,19000.0,23.1219,23.1541,23.1154,23.1476,19000.0
2007-10-30 11:15:00,35.94,35.97,35.92,35.97,11200.0,23.1476,23.1669,23.1347,23.1669,11200.0
2007-10-30 11:20:00,35.97,36.0,35.96,35.98,19400.0,23.1669,23.1863,23.1605,23.1734,19400.0
2007-10-30 11:25:00,35.99,35.99,35.93,35.95,9400.0,23.1798,23.1798,23.1412,23.1541,9400.0
2007-10-30 11:30:00,35.95,35.96,35.91,35.92,6200.0,23.1541,23.1605,23.1283,23.1347,6200.0
2007-10-30 11:35:00,35.95,35.95,35.92,35.92,10200.0,23.1541,23.1541,23.1347,23.1347,10200.0
2007-10-30 11:40:00,35.92,35.96,35.92,35.96,2700.0,23.1347,23.1605,23.1347,23.1605,2700.0
2007-10-30 11:45:00,35.95,35.99,35.94,35.99,12100.0,23.1541,23.1798,23.1476,23.1798,12100.0
2007-10-30 11:50:00,35.98,35.99,35.93,35.98,7100.0,23.1734,23.1798,23.1412,23.1734,7100.0
2007-10-30 11:55:00,35.98,36.0,35.97,35.99,12100.0,23.1734,23.1863,23.1669,23.1798,12100.0
2007-10-30 12:00:00,36.0,36.0,35.98,35.99,8800.0,23.1863,23.1863,23.1734,23.1798,8800.0
2007-10-30 12:05:00,35.99,35.99,35.9,35.93,10200.0,23.1798,23.1798,23.1219,23.1412,10200.0
2007-10-30 12:10:00,35.93,36.0,35.92,36.0,6900.0,23.1412,23.1863,23.1347,23.1863,6900.0
2007-10-30 12:15:00,36.0,36.01,35.99,36.0,8400.0,23.1863,23.1927,23.1798,23.1863,8400.0
2007-10-30 12:20:00,36.0,36.01,35.96,36.01,4500.0,23.1863,23.1927,23.1605,23.1927,4500.0
2007-10-30 12:25:00,36.01,36.05,36.01,36.03,5900.0,23.1927,23.2185,23.1927,23.2056,5900.0
2007-10-30 12:30:00,36.02,36.04,36.01,36.04,8400.0,23.1991,23.212,23.1927,23.212,8400.0
2007-10-30 12:35:00,36.04,36.06,36.02,36.05,9300.0,23.212,23.2249,23.1991,23.2185,9300.0
2007-10-30 12:40:00,36.05,36.07,36.01,36.07,6600.0,23.2185,23.2313,23.1927,23.2313,6600.0
2007-10-30 12:45:00,36.07,36.12,36.07,36.1,5200.0,23.2313,23.2635,23.2313,23.2507,5200.0
2007-10-30 12:50:00,36.08,36.11,36.08,36.09,4900.0,23.2378,23.2571,23.2378,23.2442,4900.0
2007-10-30 12:55:00,36.11,36.13,36.07,36.08,6000.0,23.2571,23.27,23.2313,23.2378,6000.0
2007-10-30 13:00:00,36.09,36.1,36.08,36.09,5700.0,23.2442,23.2507,23.2378,23.2442,5700.0
2007-10-30 13:05:00,36.1,36.12,36.06,36.1,11100.0,23.2507,23.2635,23.2249,23.2507,11100.0
2007-10-30 13:10:00,36.1,36.11,36.07,36.08,9300.0,23.2507,23.2571,23.2313,23.2378,9300.0
2007-10-30 13:15:00,36.09,36.14,36.08,36.12,5600.0,23.2442,23.2764,23.2378,23.2635,5600.0
2007-10-30 13:20:00,36.1,36.12,36.09,36.09,3800.0,23.2507,23.2635,23.2442,23.2442,3800.0
2007-10-30 13:25:00,36.1,36.11,36.07,36.1,4700.0,23.2507,23.2571,23.2313,23.2507,4700.0
2007-10-30 13:30:00,36.11,36.12,36.1,36.1,5700.0,23.2571,23.2635,23.2507,23.2507,5700.0
2007-10-30 13:35:00,36.1,36.12,36.07,36.11,5900.0,23.2507,23.2635,23.2313,23.2571,5900.0
2007-10-30 13:40:00,36.1,36.15,36.1,36.14,5500.0,23.2507,23.2829,23.2507,23.2764,5500.0
2007-10-30 13:45:00,36.15,36.15,36.12,36.14,4700.0,23.2829,23.2829,23.2635,23.2764,4700.0
2007-10-30 13:50:00,36.14,36.16,36.13,36.16,3000.0,23.2764,23.2893,23.27,23.2893,3000.0
2007-10-30 13:55:00,36.15,36.18,36.12,36.13,4400.0,23.2829,23.3022,23.2635,23.27,4400.0
2007-10-30 14:00:00,36.12,36.13,36.07,36.11,11800.0,23.2635,23.27,23.2313,23.2571,11800.0
2007-10-30 14:05:00,36.11,36.11,36.08,36.1,8700.0,23.2571,23.2571,23.2378,23.2507,8700.0
2007-10-30 14:10:00,36.09,36.09,36.04,36.06,9100.0,23.2442,23.2442,23.212,23.2249,9100.0
2007-10-30 14:15:00,36.06,36.11,36.06,36.09,8300.0,23.2249,23.2571,23.2249,23.2442,8300.0
2007-10-30 14:20:00,36.06,36.07,36.02,36.02,5100.0,23.2249,23.2313,23.1991,23.1991,5100.0
2007-10-30 14:25:00,36.01,36.03,35.95,35.97,16100.0,23.1927,23.2056,23.1541,23.1669,16100.0
2007-10-30 14:30:00,35.97,35.99,35.95,35.96,8800.0,23.1669,23.1798,23.1541,23.1605,8800.0
2007-10-30 14:35:00,35.96,36.0,35.95,35.97,15600.0,23.1605,23.1863,23.1541,23.1669,15600.0
2007-10-30 14:40:00,35.97,35.98,35.96,35.97,4200.0,23.1669,23.1734,23.1605,23.1669,4200.0
2007-10-30 14:45:00,35.97,35.99,35.97,35.99,4400.0,23.1669,23.1798,23.1669,23.1798,4400.0
2007-10-30 14:50:00,35.98,36.0,35.95,35.99,26200.0,23.1734,23.1863,23.1541,23.1798,26200.0
2007-10-30 14:55:00,36.0,36.05,35.99,36.04,13400.0,23.1863,23.2185,23.1798,23.212,13400.0
2007-10-30 15:00:00,36.03,36.04,35.99,36.01,17900.0,23.2056,23.212,23.1798,23.1927,17900.0
2007-10-30 15:05:00,36.01,36.01,35.99,36.01,11600.0,23.1927,23.1927,23.1798,23.1927,11600.0
2007-10-30 15:10:00,36.0,36.04,36.0,36.02,6900.0,23.1863,23.212,23.1863,23.1991,6900.0
2007-10-30 15:15:00,36.03,36.09,36.02,36.08,11700.0,23.2056,23.2442,23.1991,23.2378,11700.0
2007-10-30 15:20:00,36.07,36.07,35.99,36.0,22600.0,23.2313,23.2313,23.1798,23.1863,22600.0
2007-10-30 15:25:00,36.0,36.01,35.97,36.0,19200.0,23.1863,23.1927,23.1669,23.1863,19200.0
2007-10-30 15:30:00,36.0,36.01,36.0,36.0,8700.0,23.1863,23.1927,23.1863,23.1863,8700.0
2007-10-30 15:35:00,36.01,36.01,36.0,36.0,15900.0,23.1927,23.1927,23.1863,23.1863,15900.0
2007-10-30 15:40:00,36.0,36.03,35.98,36.0,61200.0,23.1863,23.2056,23.1734,23.1863,61200.0
2007-10-30 15:45:00,36.0,36.02,35.99,36.01,19300.0,23.1863,23.1991,23.1798,23.1927,19300.0
2007-10-30 15:50:00,36.01,36.02,35.96,35.96,31300.0,23.1927,23.1991,23.1605,23.1605,31300.0
2007-10-30 15:55:00,35.96,35.97,35.82,35.9,70200.0,23.1605,23.1669,23.0703,23.1219,70200.0
2007-10-31 09:30:00,36.14,36.15,36.0,36.14,49800.0,23.2764,23.2829,23.1863,23.2764,49800.0
2007-10-31 09:35:00,36.13,36.15,36.03,36.04,7800.0,23.27,23.2829,23.2056,23.212,7800.0
2007-10-31 09:40:00,36.06,36.08,35.9,35.94,19500.0,23.2249,23.2378,23.1219,23.1476,19500.0
2007-10-31 09:45:00,35.95,35.99,35.92,35.95,14300.0,23.1541,23.1798,23.1347,23.1541,14300.0
2007-10-31 09:50:00,35.95,35.96,35.84,35.92,20000.0,23.1541,23.1605,23.0832,23.1347,20000.0
2007-10-31 09:55:00,35.92,36.04,35.91,36.04,8800.0,23.1347,23.212,23.1283,23.212,8800.0
2007-10-31 10:00:00,36.04,36.13,36.04,36.13,11600.0,23.212,23.27,23.212,23.27,11600.0
2007-10-31 10:05:00,36.14,36.18,36.05,36.08,10200.0,23.2764,23.3022,23.2185,23.2378,10200.0
2007-10-31 10:10:00,36.04,36.1,36.02,36.09,4700.0,23.212,23.2507,23.1991,23.2442,4700.0
2007-10-31 10:15:00,36.08,36.08,36.03,36.07,3200.0,23.2378,23.2378,23.2056,23.2313,3200.0
2007-10-31 10:20:00,36.07,36.13,36.05,36.13,5100.0,23.2313,23.27,23.2185,23.27,5100.0
2007-10-31 10:25:00,36.13,36.2,36.13,36.18,10100.0,23.27,23.3151,23.27,23.3022,10100.0
2007-10-31 10:30:00,36.17,36.17,36.13,36.15,9900.0,23.2958,23.2958,23.27,23.2829,9900.0
2007-10-31 10:35:00,36.14,36.19,36.13,36.16,6200.0,23.2764,23.3086,23.27,23.2893,6200.0
2007-10-31 10:40:00,36.16,36.21,36.16,36.2,3500.0,23.2893,23.3215,23.2893,23.3151,3500.0
2007-10-31 10:45:00,36.22,36.25,36.2,36.2,6600.0,23.328,23.3473,23.3151,23.3151,6600.0
2007-10-31 10:50:00,36.2,36.25,36.2,36.25,6700.0,23.3151,23.3473,23.3151,23.3473,6700.0
2007-10-31 10:55:00,36.25,36.25,36.21,36.23,1100.0,23.3473,23.3473,23.3215,23.3344,1100.0
2007-10-31 11:00:00,36.22,36.24,36.21,36.24,5400.0,23.328,23.3408,23.3215,23.3408,5400.0
2007-10-31 11:05:00,36.24,36.24,36.2,36.2,3200.0,23.3408,23.3408,23.3151,23.3151,3200.0
2007-10-31 11:10:00,36.2,36.2,36.17,36.19,7300.0,23.3151,23.3151,23.2958,23.3086,7300.0
2007-10-31 11:15:00,36.17,36.18,36.15,36.18,6000.0,23.2958,23.3022,23.2829,23.3022,6000.0
2007-10-31 11:20:00,36.18,36.18,36.14,36.18,11400.0,23.3022,23.3022,23.2764,23.3022,11400.0
2007-10-31 11:25:00,36.17,36.2,36.16,36.2,6300.0,23.2958,23.3151,23.2893,23.3151,6300.0
2007-10-31 11:30:00,36.2,36.28,36.18,36.27,8600.0,23.3151,23.3666,23.3022,23.3602,8600.0
2007-10-31 11:35:00,36.28,36.28,36.25,36.27,3300.0,23.3666,23.3666,23.3473,23.3602,3300.0
2007-10-31 11:40:00,36.25,36.32,36.22,36.32,10500.0,23.3473,23.3924,23.328,23.3924,10500.0
2007-10-31 11:45:00,36.31,36.32,36.22,36.25,18100.0,23.3859,23.3924,23.328,23.3473,18100.0
2007-10-31 11:50:00,36.23,36.27,36.22,36.27,6600.0,23.3344,23.3602,23.328,23.3602,6600.0
2007-10-31 11:55:00,36.26,36.33,36.25,36.3,7100.0,23.3537,23.3988,23.3473,23.3795,7100.0
2007-10-31 12:00:00,36.33,36.4,36.33,36.39,11700.0,23.3988,23.4439,23.3988,23.4374,11700.0
2007-10-31 12:05:00,36.39,36.44,36.37,36.4,10300.0,23.4374,23.4696,23.4246,23.4439,10300.0
2007-10-31 12:10:00,36.4,36.42,36.39,36.41,9300.0,23.4439,23.4568,23.4374,23.4503,9300.0
2007-10-31 12:15:00,36.41,36.41,36.37,36.37,3700.0,23.4503,23.4503,23.4246,23.4246,3700.0
2007-10-31 12:20:00,36.37,36.47,36.37,36.44,9400.0,23.4246,23.489,23.4246,23.4696,9400.0
2007-10-31 12:25:00,36.44,36.45,36.33,36.33,7300.0,23.4696,23.4761,23.3988,23.3988,7300.0
2007-10-31 12:30:00,36.33,36.36,36.33,36.36,7700.0,23.3988,23.4181,23.3988,23.4181,7700.0
2007-10-31 12:35:00,36.36,36.36,36.31,36.32,5400.0,23.4181,23.4181,23.3859,23.3924,5400.0
2007-10-31 12:40:00,36.32,36.33,36.31,36.31,3500.0,23.3924,23.3988,23.3859,23.3859,3500.0
2007-10-31 12:45:00,36.32,36.32,36.26,36.27,11200.0,23.3924,23.3924,23.3537,23.3602,11200.0
2007-10-31 12:50:00,36.26,36.27,36.24,36.24,9200.0,23.3537,23.3602,23.3408,23.3408,9200.0
2007-10-31 12:55:00,36.24,36.29,36.24,36.29,9400.0,23.3408,23.373,23.3408,23.373,9400.0
2007-10-31 13:00:00,36.29,36.31,36.28,36.31,6900.0,23.373,23.3859,23.3666,23.3859,6900.0
2007-10-31 13:05:00,36.31,36.31,36.3,36.31,2600.0,23.3859,23.3859,23.3795,23.3859,2600.0
2007-10-31 13:10:00,36.31,36.32,36.29,36.32,7200.0,23.3859,23.3924,23.373,23.3924,7200.0
2007-10-31 13:15:00,36.32,36.34,36.32,36.33,4900.0,23.3924,23.4052,23.3924,23.3988,4900.0
2007-10-31 13:20:00,36.33,36.33,36.28,36.28,10200.0,23.3988,23.3988,23.3666,23.3666,10200.0
2007-10-31 13:25:00,36.29,36.33,36.29,36.29,7100.0,23.373,23.3988,23.373,23.373,7100.0
2007-10-31 13:30:00,36.32,36.32,36.29,36.29,8000.0,23.3924,23.3924,23.373,23.373,8000.0
2007-10-31 13:35:00,36.28,36.32,36.27,36.32,7400.0,23.3666,23.3924,23.3602,23.3924,7400.0
2007-10-31 13:40:00,36.32,36.39,36.32,36.38,6000.0,23.3924,23.4374,23.3924,23.431,6000.0
2007-10-31 13:45:00,36.38,36.4,36.33,36.33,11200.0,23.431,23.4439,23.3988,23.3988,11200.0
2007-10-31 13:50:00,36.33,36.33,36.24,36.24,14100.0,23.3988,23.3988,23.3408,23.3408,14100.0
2007-10-31 13:55:00,36.23,36.35,36.23,36.34,10200.0,23.3344,23.4117,23.3344,23.4052,10200.0
2007-10-31 14:00:00,36.35,36.35,36.26,36.31,6600.0,23.4117,23.4117,23.3537,23.3859,6600.0
2007-10-31 14:05:00,36.31,36.32,36.17,36.31,21600.0,23.3859,23.3924,23.2958,23.3859,21600.0
2007-10-31 14:10:00,36.31,36.39,36.25,36.33,31400.0,23.3859,23.4374,23.3473,23.3988,31400.0
2007-10-31 14:15:00,36.33,36.47,36.21,36.35,50800.0,23.3988,23.489,23.3215,23.4117,50800.0
2007-10-31 14:20:00,36.35,36.43,36.22,36.23,35500.0,23.4117,23.4632,23.328,23.3344,35500.0
2007-10-31 14:25:00,36.24,36.4,36.09,36.34,39000.0,23.3408,23.4439,23.2442,23.4052,39000.0
2007-10-31 14:30:00,36.34,36.49,36.34,36.47,42800.0,23.4052,23.5019,23.4052,23.489,42800.0
2007-10-31 14:35:00,36.47,36.48,36.31,36.36,50300.0,23.489,23.4954,23.3859,23.4181,50300.0
2007-10-31 14:40:00,36.36,36.57,36.36,36.54,41500.0,23.4181,23.5534,23.4181,23.5341,41500.0
2007-10-31 14:45:00,36.55,36.6,36.45,36.49,34300.0,23.5405,23.5727,23.4761,23.5019,34300.0
2007-10-31 14:50:00,36.48,36.64,36.45,36.62,29300.0,23.4954,23.5985,23.4761,23.5856,29300.0
2007-10-31 14:55:00,36.64,36.65,36.54,36.6,57800.0,23.5985,23.6049,23.5341,23.5727,57800.0
2007-10-31 15:00:00,36.61,36.63,36.49,36.57,30100.0,23.5791,23.592,23.5019,23.5534,30100.0
2007-10-31 15:05:00,36.56,36.6,36.47,36.55,24800.0,23.5469,23.5727,23.489,23.5405,24800.0
2007-10-31 15:10:00,36.56,36.63,36.48,36.48,21500.0,23.5469,23.592,23.4954,23.4954,21500.0
2007-10-31 15:15:00,36.48,36.57,36.45,36.56,25900.0,23.4954,23.5534,23.4761,23.5469,25900.0
2007-10-31 15:20:00,36.56,36.56,36.41,36.5,30900.0,23.5469,23.5469,23.4503,23.5083,30900.0
2007-10-31 15:25:00,36.5,36.6,36.44,36.5,26500.0,23.5083,23.5727,23.4696,23.5083,26500.0
2007-10-31 15:30:00,36.5,36.58,36.48,36.57,29100.0,23.5083,23.5598,23.4954,23.5534,29100.0
2007-10-31 15:35:00,36.57,36.6,36.47,36.53,21000.0,23.5534,23.5727,23.489,23.5276,21000.0
2007-10-31 15:40:00,36.53,36.63,36.53,36.61,38000.0,23.5276,23.592,23.5276,23.5791,38000.0
2007-10-31 15:45:00,36.6,36.63,36.54,36.58,22900.0,23.5727,23.592,23.5341,23.5598,22900.0
2007-10-31 15:50:00,36.58,36.74,36.58,36.73,62200.0,23.5598,23.6629,23.5598,23.6564,62200.0
2007-10-31 15:55:00,36.72,36.89,36.67,36.84,216300.0,23.65,23.7595,23.6178,23.7273,216300.0
2007-11-01 09:30:00,36.67,36.88,36.46,36.69,40400.0,23.6178,23.753,23.4825,23.6307,40400.0
2007-11-01 09:35:00,36.64,36.69,36.28,36.29,44800.0,23.5985,23.6307,23.3666,23.373,44800.0
2007-11-01 09:40:00,36.3,36.54,36.29,36.47,42300.0,23.3795,23.5341,23.373,23.489,42300.0
2007-11-01 09:45:00,36.49,36.49,36.24,36.43,24300.0,23.5019,23.5019,23.3408,23.4632,24300.0
2007-11-01 09:50:00,36.43,36.52,36.4,36.5,22400.0,23.4632,23.5212,23.4439,23.5083,22400.0
2007-11-01 09:55:00,36.51,36.51,36.44,36.46,15300.0,23.5147,23.5147,23.4696,23.4825,15300.0
2007-11-01 10:00:00,36.46,36.53,36.34,36.48,30900.0,23.4825,23.5276,23.4052,23.4954,30900.0
2007-11-01 10:05:00,36.48,36.5,36.37,36.46,18800.0,23.4954,23.5083,23.4246,23.4825,18800.0
2007-11-01 10:10:00,36.44,36.6,36.26,36.57,30500.0,23.4696,23.5727,23.3537,23.5534,30500.0
2007-11-01 10:15:00,36.57,36.57,36.4,36.5,30000.0,23.5534,23.5534,23.4439,23.5083,30000.0
2007-11-01 10:20:00,36.5,36.66,36.41,36.51,47900.0,23.5083,23.6113,23.4503,23.5147,47900.0
2007-11-01 10:25:00,36.53,36.63,36.51,36.62,24700.0,23.5276,23.592,23.5147,23.5856,24700.0
2007-11-01 10:30:00,36.62,36.77,36.61,36.73,26200.0,23.5856,23.6822,23.5791,23.6564,26200.0
2007-11-01 10:35:00,36.75,36.83,36.72,36.83,18400.0,23.6693,23.7208,23.65,23.7208,18400.0
2007-11-01 10:40:00,36.83,36.98,36.81,36.97,31600.0,23.7208,23.8174,23.708,23.811,31600.0
2007-11-01 10:45:00,36.96,37.0,36.85,36.9,35500.0,23.8046,23.8303,23.7337,23.7659,35500.0
2007-11-01 10:50:00,36.9,36.92,36.85,36.87,35800.0,23.7659,23.7788,23.7337,23.7466,35800.0
2007-11-01 10:55:00,36.87,37.0,36.87,36.99,39900.0,23.7466,23.8303,23.7466,23.8239,39900.0
2007-11-01 11:00:00,36.99,36.99,36.91,36.93,26400.0,23.8239,23.8239,23.7724,23.7852,26400.0
2007-11-01 11:05:00,36.94,36.95,36.72,36.76,38200.0,23.7917,23.7981,23.65,23.6757,38200.0
2007-11-01 11:10:00,36.76,36.78,36.72,36.78,14000.0,23.6757,23.6886,23.65,23.6886,14000.0
2007-11-01 11:15:00,36.77,36.81,36.73,36.8,23800.0,23.6822,23.708,23.6564,23.7015,23800.0
2007-11-01 11:20:00,36.8,36.88,36.79,36.88,13500.0,23.7015,23.753,23.6951,23.753,13500.0
2007-11-01 11:25:00,36.88,36.9,36.83,36.9,14300.0,23.753,23.7659,23.7208,23.7659,14300.0
2007-11-01 11:30:00,36.88,36.9,36.78,36.78,17800.0,23.753,23.7659,23.6886,23.6886,17800.0
2007-11-01 11:35:00,36.79,36.79,36.74,36.76,13100.0,23.6951,23.6951,23.6629,23.6757,13100.0
2007-11-01 11:40:00,36.78,36.79,36.7,36.71,18200.0,23.6886,23.6951,23.6371,23.6435,18200.0
2007-11-01 11:45:00,36.72,36.79,36.7,36.78,12100.0,23.65,23.6951,23.6371,23.6886,12100.0
2007-11-01 11:50:00,36.76,36.8,36.75,36.79,9300.0,23.6757,23.7015,23.6693,23.6951,9300.0
2007-11-01 11:55:00,36.79,36.85,36.78,36.85,11100.0,23.6951,23.7337,23.6886,23.7337,11100.0
2007-11-01 12:00:00,36.87,36.92,36.85,36.92,18300.0,23.7466,23.7788,23.7337,23.7788,18300.0
2007-11-01 12:05:00,36.92,37.0,36.91,36.99,12500.0,23.7788,23.8303,23.7724,23.8239,12500.0
2007-11-01 12:10:00,36.97,37.02,36.97,37.0,13300.0,23.811,23.8432,23.811,23.8303,13300.0
2007-11-01 12:15:00,37.0,37.06,36.99,37.04,7500.0,23.8303,23.869,23.8239,23.8561,7500.0
2007-11-01 12:20:00,37.04,37.06,37.0,37.05,9600.0,23.8561,23.869,23.8303,23.8625,9600.0
2007-11-01 12:25:00,37.04,37.05,36.95,36.96,13800.0,23.8561,23.8625,23.7981,23.8046,13800.0
2007-11-01 12:30:00,36.94,36.94,36.83,36.85,12800.0,23.7917,23.7917,23.7208,23.7337,12800.0
2007-11-01 12:35:00,36.84,36.88,36.82,36.86,16500.0,23.7273,23.753,23.7144,23.7402,16500.0
2007-11-01 12:40:00,36.87,36.88,36.77,36.77,18800.0,23.7466,23.753,23.6822,23.6822,18800.0
2007-11-01 12:45:00,36.78,36.78,36.71,36.76,22800.0,23.6886,23.6886,23.6435,23.6757,22800.0
2007-11-01 12:50:00,36.76,36.84,36.76,36.83,22300.0,23.6757,23.7273,23.6757,23.7208,22300.0
2007-11-01 12:55:00,36.83,36.83,36.75,36.81,18700.0,23.7208,23.7208,23.6693,23.708,18700.0
2007-11-01 13:00:00,36.8,36.81,36.75,36.8,6700.0,23.7015,23.708,23.6693,23.7015,6700.0
2007-11-01 13:05:00,36.79,36.9,36.79,36.88,8000.0,23.6951,23.7659,23.6951,23.753,8000.0
2007-11-01 13:10:00,36.89,36.9,36.83,36.87,8400.0,23.7595,23.7659,23.7208,23.7466,8400.0
2007-11-01 13:15:00,36.86,36.9,36.85,36.9,6100.0,23.7402,23.7659,23.7337,23.7659,6100.0
2007-11-01 13:20:00,36.89,36.93,36.85,36.87,10200.0,23.7595,23.7852,23.7337,23.7466,10200.0
2007-11-01 13:25:00,36.86,36.86,36.79,36.81,9900.0,23.7402,23.7402,23.6951,23.708,9900.0
2007-11-01 13:30:00,36.8,36.83,36.76,36.76,13700.0,23.7015,23.7208,23.6757,23.6757,13700.0
2007-11-01 13:35:00,36.75,36.86,36.74,36.86,15000.0,23.6693,23.7402,23.6629,23.7402,15000.0
2007-11-01 13:40:00,36.85,36.87,36.74,36.74,20800.0,23.7337,23.7466,23.6629,23.6629,20800.0
2007-11-01 13:45:00,36.74,36.83,36.73,36.83,10200.0,23.6629,23.7208,23.6564,23.7208,10200.0
2007-11-01 13:50:00,36.82,36.82,36.65,36.74,28700.0,23.7144,23.7144,23.6049,23.6629,28700.0
2007-11-01 13:55:00,36.74,36.76,36.65,36.67,21800.0,23.6629,23.6757,23.6049,23.6178,21800.0
2007-11-01 14:00:00,36.66,36.84,36.66,36.77,14800.0,23.6113,23.7273,23.6113,23.6822,14800.0
2007-11-01 14:05:00,36.76,36.83,36.69,36.76,14500.0,23.6757,23.7208,23.6307,23.6757,14500.0
2007-11-01 14:10:00,36.76,36.84,36.72,36.81,9700.0,23.6757,23.7273,23.65,23.708,9700.0
2007-11-01 14:15:00,36.79,36.81,36.71,36.74,15300.0,23.6951,23.708,23.6435,23.6629,15300.0
2007-11-01 14:20:00,36.73,36.73,36.65,36.68,20600.0,23.6564,23.6564,23.6049,23.6242,20600.0
2007-11-01 14:25:00,36.68,36.75,36.66,36.68,17600.0,23.6242,23.6693,23.6113,23.6242,17600.0
2007-11-01 14:30:00,36.67,36.78,36.67,36.74,11000.0,23.6178,23.6886,23.6178,23.6629,11000.0
2007-11-01 14:35:00,36.74,36.87,36.74,36.83,15200.0,23.6629,23.7466,23.6629,23.7208,15200.0
2007-11-01 14:40:00,36.83,36.86,36.79,36.8,14600.0,23.7208,23.7402,23.6951,23.7015,14600.0
2007-11-01 14:45:00,36.8,36.89,36.8,36.87,13700.0,23.7015,23.7595,23.7015,23.7466,13700.0
2007-11-01 14:50:00,36.87,36.88,36.82,36.83,11800.0,23.7466,23.753,23.7144,23.7208,11800.0
2007-11-01 14:55:00,36.83,36.86,36.76,36.82,18400.0,23.7208,23.7402,23.6757,23.7144,18400.0
2007-11-01 15:00:00,36.81,36.81,36.69,36.7,15400.0,23.708,23.708,23.6307,23.6371,15400.0
2007-11-01 15:05:00,36.7,36.78,36.7,36.75,17300.0,23.6371,23.6886,23.6371,23.6693,17300.0
2007-11-01 15:10:00,36.75,36.76,36.62,36.63,25500.0,23.6693,23.6757,23.5856,23.592,25500.0
2007-11-01 15:15:00,36.63,36.66,36.53,36.6,34600.0,23.592,23.6113,23.5276,23.5727,34600.0
2007-11-01 15:20:00,36.58,36.61,36.44,36.47,40400.0,23.5598,23.5791,23.4696,23.489,40400.0
2007-11-01 15:25:00,36.48,36.49,36.37,36.37,23700.0,23.4954,23.5019,23.4246,23.4246,23700.0
2007-11-01 15:30:00,36.38,36.45,36.31,36.45,32100.0,23.431,23.4761,23.3859,23.4761,32100.0
2007-11-01 15:35:00,36.44,36.45,36.37,36.39,24000.0,23.4696,23.4761,23.4246,23.4374,24000.0
2007-11-01 15:40:00,36.37,36.4,36.31,36.39,60000.0,23.4246,23.4439,23.3859,23.4374,60000.0
2007-11-01 15:45:00,36.39,36.4,36.25,36.31,40900.0,23.4374,23.4439,23.3473,23.3859,40900.0
2007-11-01 15:50:00,36.31,36.38,36.23,36.26,74100.0,23.3859,23.431,23.3344,23.3537,74100.0
2007-11-01 15:55:00,36.25,36.32,36.25,36.26,64600.0,23.3473,23.3924,23.3473,23.3537,64600.0
2007-11-02 09:30:00,36.35,36.38,36.26,36.26,22900.0,23.4117,23.431,23.3537,23.3537,22900.0
2007-11-02 09:35:00,36.25,36.3,36.11,36.28,18000.0,23.3473,23.3795,23.2571,23.3666,18000.0
2007-11-02 09:40:00,36.29,36.38,36.23,36.3,34500.0,23.373,23.431,23.3344,23.3795,34500.0
2007-11-02 09:45:00,36.3,36.3,36.13,36.13,16000.0,23.3795,23.3795,23.27,23.27,16000.0
2007-11-02 09:50:00,36.12,36.21,36.0,36.0,25100.0,23.2635,23.3215,23.1863,23.1863,25100.0
2007-11-02 09:55:00,36.0,36.31,36.0,36.28,37900.0,23.1863,23.3859,23.1863,23.3666,37900.0
2007-11-02 10:00:00,36.28,36.35,36.15,36.25,23200.0,23.3666,23.4117,23.2829,23.3473,23200.0
2007-11-02 10:05:00,36.25,36.36,36.14,36.32,18700.0,23.3473,23.4181,23.2764,23.3924,18700.0
2007-11-02 10:10:00,36.33,36.46,36.28,36.41,15100.0,23.3988,23.4825,23.3666,23.4503,15100.0
2007-11-02 10:15:00,36.42,36.47,36.3,36.3,17800.0,23.4568,23.489,23.3795,23.3795,17800.0
2007-11-02 10:20:00,36.3,36.49,36.3,36.47,21200.0,23.3795,23.5019,23.3795,23.489,21200.0
2007-11-02 10:25:00,36.48,36.62,36.48,36.62,18200.0,23.4954,23.5856,23.4954,23.5856,18200.0
2007-11-02 10:30:00,36.61,36.71,36.6,36.69,17400.0,23.5791,23.6435,23.5727,23.6307,17400.0
2007-11-02 10:35:00,36.69,36.74,36.57,36.6,15000.0,23.6307,23.6629,23.5534,23.5727,15000.0
2007-11-02 10:40:00,36.6,36.62,36.39,36.45,14100.0,23.5727,23.5856,23.4374,23.4761,14100.0
2007-11-02 10:45:00,36.45,36.53,36.39,36.41,10200.0,23.4761,23.5276,23.4374,23.4503,10200.0
2007-11-02 10:50:00,36.4,36.48,36.35,36.44,10100.0,23.4439,23.4954,23.4117,23.4696,10100.0
2007-11-02 10:55:00,36.44,36.56,36.42,36.51,8800.0,23.4696,23.5469,23.4568,23.5147,8800.0
2007-11-02 11:00:00,36.53,36.59,36.51,36.59,9700.0,23.5276,23.5663,23.5147,23.5663,9700.0
2007-11-02 11:05:00,36.6,36.6,36.44,36.44,6700.0,23.5727,23.5727,23.4696,23.4696,6700.0
2007-11-02 11:10:00,36.45,36.5,36.4,36.44,9300.0,23.4761,23.5083,23.4439,23.4696,9300.0
2007-11-02 11:15:00,36.41,36.47,36.3,36.42,24800.0,23.4503,23.489,23.3795,23.4568,24800.0
2007-11-02 11:20:00,36.42,36.42,36.24,36.32,22900.0,23.4568,23.4568,23.3408,23.3924,22900.0
2007-11-02 11:25:00,36.33,36.36,36.15,36.17,13300.0,23.3988,23.4181,23.2829,23.2958,13300.0
2007-11-02 11:30:00,36.17,36.26,36.16,36.23,8200.0,23.2958,23.3537,23.2893,23.3344,8200.0
2007-11-02 11:35:00,36.21,36.21,36.11,36.19,10000.0,23.3215,23.3215,23.2571,23.3086,10000.0
2007-11-02 11:40:00,36.18,36.3,36.12,36.29,10600.0,23.3022,23.3795,23.2635,23.373,10600.0
2007-11-02 11:45:00,36.3,36.37,36.26,36.29,13600.0,23.3795,23.4246,23.3537,23.373,13600.0
2007-11-02 11:50:00,36.29,36.4,36.21,36.33,17700.0,23.373,23.4439,23.3215,23.3988,17700.0
2007-11-02 11:55:00,36.34,36.37,36.23,36.31,6200.0,23.4052,23.4246,23.3344,23.3859,6200.0
2007-11-02 12:00:00,36.29,36.33,36.23,36.25,5700.0,23.373,23.3988,23.3344,23.3473,5700.0
2007-11-02 12:05:00,36.24,36.31,36.21,36.28,9100.0,23.3408,23.3859,23.3215,23.3666,9100.0
2007-11-02 12:10:00,36.26,36.43,36.26,36.3,12600.0,23.3537,23.4632,23.3537,23.3795,12600.0
2007-11-02 12:15:00,36.29,36.29,36.2,36.27,12600.0,23.373,23.373,23.3151,23.3602,12600.0
2007-11-02 12:20:00,36.27,36.32,36.25,36.32,8100.0,23.3602,23.3924,23.3473,23.3924,8100.0
2007-11-02 12:25:00,36.32,36.32,36.17,36.21,18100.0,23.3924,23.3924,23.2958,23.3215,18100.0
2007-11-02 12:30:00,36.23,36.28,36.18,36.21,23500.0,23.3344,23.3666,23.3022,23.3215,23500.0
2007-11-02 12:35:00,36.2,36.35,36.19,36.32,19400.0,23.3151,23.4117,23.3086,23.3924,19400.0
2007-11-02 12:40:00,36.31,36.4,36.23,36.4,6800.0,23.3859,23.4439,23.3344,23.4439,6800.0
2007-11-02 12:45:00,36.41,36.46,36.35,36.36,14700.0,23.4503,23.4825,23.4117,23.4181,14700.0
2007-11-02 12:50:00,36.36,36.37,36.29,36.29,6200.0,23.4181,23.4246,23.373,23.373,6200.0
2007-11-02 12:55:00,36.3,36.33,36.27,36.28,13700.0,23.3795,23.3988,23.3602,23.3666,13700.0
2007-11-02 13:00:00,36.27,36.44,36.25,36.36,17300.0,23.3602,23.4696,23.3473,23.4181,17300.0
2007-11-02 13:05:00,36.35,36.37,36.25,36.26,10200.0,23.4117,23.4246,23.3473,23.3537,10200.0
2007-11-02 13:10:00,36.26,36.28,36.18,36.19,14600.0,23.3537,23.3666,23.3022,23.3086,14600.0
2007-11-02 13:15:00,36.19,36.26,36.19,36.23,10100.0,23.3086,23.3537,23.3086,23.3344,10100.0
2007-11-02 13:20:00,36.21,36.25,36.08,36.1,12700.0,23.3215,23.3473,23.2378,23.2507,12700.0
2007-11-02 13:25:00,36.08,36.11,36.07,36.1,12400.0,23.2378,23.2571,23.2313,23.2507,12400.0
2007-11-02 13:30:00,36.1,36.2,36.07,36.17,8300.0,23.2507,23.3151,23.2313,23.2958,8300.0
2007-11-02 13:35:00,36.16,36.23,36.15,36.23,5300.0,23.2893,23.3344,23.2829,23.3344,5300.0
2007-11-02 13:40:00,36.22,36.23,36.07,36.1,13400.0,23.328,23.3344,23.2313,23.2507,13400.0
2007-11-02 13:45:00,36.1,36.19,36.07,36.14,16400.0,23.2507,23.3086,23.2313,23.2764,16400.0
2007-11-02 13:50:00,36.17,36.25,36.17,36.19,5300.0,23.2958,23.3473,23.2958,23.3086,5300.0
2007-11-02 13:55:00,36.2,36.23,36.13,36.19,5100.0,23.3151,23.3344,23.27,23.3086,5100.0
2007-11-02 14:00:00,36.2,36.26,36.17,36.26,4800.0,23.3151,23.3537,23.2958,23.3537,4800.0
2007-11-02 14:05:00,36.25,36.25,36.13,36.2,6800.0,23.3473,23.3473,23.27,23.3151,6800.0
2007-11-02 14:10:00,36.19,36.23,36.19,36.2,5700.0,23.3086,23.3344,23.3086,23.3151,5700.0
2007-11-02 14:15:00,36.22,36.22,36.09,36.11,14100.0,23.328,23.328,23.2442,23.2571,14100.0
2007-11-02 14:20:00,36.11,36.2,36.08,36.14,11700.0,23.2571,23.3151,23.2378,23.2764,11700.0
2007-11-02 14:25:00,36.15,36.26,36.14,36.17,10200.0,23.2829,23.3537,23.2764,23.2958,10200.0
2007-11-02 14:30:00,36.18,36.2,36.12,36.13,6900.0,23.3022,23.3151,23.2635,23.27,6900.0
2007-11-02 14:35:00,36.14,36.14,36.0,36.02,15700.0,23.2764,23.2764,23.1863,23.1991,15700.0
2007-11-02 14:40:00,36.02,36.05,36.0,36.05,9100.0,23.1991,23.2185,23.1863,23.2185,9100.0
2007-11-02 14:45:00,36.03,36.03,35.93,35.99,13000.0,23.2056,23.2056,23.1412,23.1798,13000.0
2007-11-02 14:50:00,35.96,36.03,35.87,35.88,21500.0,23.1605,23.2056,23.1025,23.109,21500.0
2007-11-02 14:55:00,35.9,35.93,35.82,35.88,16900.0,23.1219,23.1412,23.0703,23.109,16900.0
2007-11-02 15:00:00,35.87,35.97,35.87,35.91,19200.0,23.1025,23.1669,23.1025,23.1283,19200.0
2007-11-02 15:05:00,35.9,35.98,35.9,35.94,17600.0,23.1219,23.1734,23.1219,23.1476,17600.0
2007-11-02 15:10:00,35.94,35.95,35.82,35.88,23400.0,23.1476,23.1541,23.0703,23.109,23400.0
2007-11-02 15:15:00,35.91,35.99,35.85,35.99,25600.0,23.1283,23.1798,23.0897,23.1798,25600.0
2007-11-02 15:20:00,35.99,36.03,35.95,35.99,19200.0,23.1798,23.2056,23.1541,23.1798,19200.0
2007-11-02 15:25:00,36.0,36.01,35.92,35.94,23200.0,23.1863,23.1927,23.1347,23.1476,23200.0
2007-11-02 15:30:00,35.94,35.95,35.86,35.88,31500.0,23.1476,23.1541,23.0961,23.109,31500.0
2007-11-02 15:35:00,35.87,35.94,35.86,35.89,38900.0,23.1025,23.1476,23.0961,23.1154,38900.0
2007-11-02 15:40:00,35.89,36.04,35.89,36.02,36500.0,23.1154,23.212,23.1154,23.1991,36500.0
2007-11-02 15:45:00,36.03,36.05,35.97,35.99,24400.0,23.2056,23.2185,23.1669,23.1798,24400.0
2007-11-02 15:50:00,35.99,36.03,35.95,35.99,39300.0,23.1798,23.2056,23.1541,23.1798,39300.0
2007-11-02 15:55:00,36.0,36.06,35.96,36.04,64800.0,23.1863,23.2249,23.1605,23.212,64800.0
2007-11-05 09:30:00,35.51,35.99,35.15,35.98,27800.0,22.8707,23.1798,22.6388,23.1734,27800.0
2007-11-05 09:35:00,35.95,35.97,35.67,35.77,23100.0,23.1541,23.1669,22.9737,23.0381,23100.0
2007-11-05 09:40:00,35.8,35.87,35.59,35.6,17400.0,23.0574,23.1025,22.9222,22.9286,17400.0
2007-11-05 09:45:00,35.61,35.68,35.55,35.58,18100.0,22.9351,22.9802,22.8964,22.9158,18100.0
2007-11-05 09:50:00,35.56,35.57,35.47,35.5,17900.0,22.9029,22.9093,22.8449,22.8642,17900.0
2007-11-05 09:55:00,35.51,35.62,35.5,35.57,19500.0,22.8707,22.9415,22.8642,22.9093,19500.0
2007-11-05 10:00:00,35.58,35.65,35.46,35.47,27600.0,22.9158,22.9608,22.8385,22.8449,27600.0
2007-11-05 10:05:00,35.46,35.49,35.37,35.39,34000.0,22.8385,22.8578,22.7805,22.7934,34000.0
2007-11-05 10:10:00,35.39,35.48,35.39,35.44,19000.0,22.7934,22.8513,22.7934,22.8256,19000.0
2007-11-05 10:15:00,35.46,35.46,35.37,35.4,23400.0,22.8385,22.8385,22.7805,22.7998,23400.0
2007-11-05 10:20:00,35.4,35.52,35.4,35.49,14100.0,22.7998,22.8771,22.7998,22.8578,14100.0
2007-11-05 10:25:00,35.49,35.52,35.38,35.38,11400.0,22.8578,22.8771,22.7869,22.7869,11400.0
2007-11-05 10:30:00,35.37,35.44,35.37,35.4,9500.0,22.7805,22.8256,22.7805,22.7998,9500.0
2007-11-05 10:35:00,35.4,35.56,35.38,35.52,20400.0,22.7998,22.9029,22.7869,22.8771,20400.0
2007-11-05 10:40:00,35.52,35.54,35.47,35.51,18900.0,22.8771,22.89,22.8449,22.8707,18900.0
2007-11-05 10:45:00,35.51,35.52,35.44,35.44,18500.0,22.8707,22.8771,22.8256,22.8256,18500.0
2007-11-05 10:50:00,35.44,35.44,35.37,35.39,26800.0,22.8256,22.8256,22.7805,22.7934,26800.0
2007-11-05 10:55:00,35.39,35.4,35.37,35.39,16400.0,22.7934,22.7998,22.7805,22.7934,16400.0
2007-11-05 11:00:00,35.39,35.43,35.38,35.4,17900.0,22.7934,22.8191,22.7869,22.7998,17900.0
2007-11-05 11:05:00,35.39,35.46,35.38,35.45,18300.0,22.7934,22.8385,22.7869,22.832,18300.0
2007-11-05 11:10:00,35.45,35.47,35.37,35.4,18000.0,22.832,22.8449,22.7805,22.7998,18000.0
2007-11-05 11:15:00,35.42,35.42,35.37,35.38,10900.0,22.8127,22.8127,22.7805,22.7869,10900.0
2007-11-05 11:20:00,35.39,35.5,35.37,35.42,11300.0,22.7934,22.8642,22.7805,22.8127,11300.0
2007-11-05 11:25:00,35.43,35.5,35.41,35.43,18600.0,22.8191,22.8642,22.8063,22.8191,18600.0
2007-11-05 11:30:00,35.43,35.47,35.42,35.46,91200.0,22.8191,22.8449,22.8127,22.8385,91200.0
2007-11-05 11:35:00,35.47,35.53,35.46,35.5,30500.0,22.8449,22.8836,22.8385,22.8642,30500.0
2007-11-05 11:40:00,35.51,35.61,35.5,35.52,14300.0,22.8707,22.9351,22.8642,22.8771,14300.0
2007-11-05 11:45:00,35.53,35.61,35.52,35.61,11800.0,22.8836,22.9351,22.8771,22.9351,11800.0
2007-11-05 11:50:00,35.6,35.61,35.59,35.6,12800.0,22.9286,22.9351,22.9222,22.9286,12800.0
2007-11-05 11:55:00,35.6,35.6,35.55,35.57,5400.0,22.9286,22.9286,22.8964,22.9093,5400.0
2007-11-05 12:00:00,35.57,35.68,35.57,35.57,17100.0,22.9093,22.9802,22.9093,22.9093,17100.0
2007-11-05 12:05:00,35.57,35.58,35.5,35.52,20800.0,22.9093,22.9158,22.8642,22.8771,20800.0
2007-11-05 12:10:00,35.51,35.51,35.44,35.48,11300.0,22.8707,22.8707,22.8256,22.8513,11300.0
2007-11-05 12:15:00,35.48,35.54,35.48,35.54,8400.0,22.8513,22.89,22.8513,22.89,8400.0
2007-11-05 12:20:00,35.52,35.55,35.49,35.5,13900.0,22.8771,22.8964,22.8578,22.8642,13900.0
2007-11-05 12:25:00,35.49,35.61,35.47,35.61,15600.0,22.8578,22.9351,22.8449,22.9351,15600.0
2007-11-05 12:30:00,35.61,35.62,35.56,35.57,11100.0,22.9351,22.9415,22.9029,22.9093,11100.0
2007-11-05 12:35:00,35.59,35.66,35.59,35.66,18600.0,22.9222,22.9673,22.9222,22.9673,18600.0
2007-11-05 12:40:00,35.65,35.66,35.62,35.64,8100.0,22.9608,22.9673,22.9415,22.9544,8100.0
2007-11-05 12:45:00,35.64,35.64,35.58,35.58,9500.0,22.9544,22.9544,22.9158,22.9158,9500.0
2007-11-05 12:50:00,35.59,35.59,35.52,35.54,11300.0,22.9222,22.9222,22.8771,22.89,11300.0
2007-11-05 12:55:00,35.54,35.56,35.51,35.56,9600.0,22.89,22.9029,22.8707,22.9029,9600.0
2007-11-05 13:00:00,35.56,35.59,35.55,35.58,9700.0,22.9029,22.9222,22.8964,22.9158,9700.0
2007-11-05 13:05:00,35.56,35.6,35.54,35.54,11400.0,22.9029,22.9286,22.89,22.89,11400.0
2007-11-05 13:10:00,35.55,35.55,35.5,35.51,7000.0,22.8964,22.8964,22.8642,22.8707,7000.0
2007-11-05 13:15:00,35.51,35.53,35.49,35.51,23500.0,22.8707,22.8836,22.8578,22.8707,23500.0
2007-11-05 13:20:00,35.52,35.55,35.5,35.52,12600.0,22.8771,22.8964,22.8642,22.8771,12600.0
2007-11-05 13:25:00,35.53,35.54,35.5,35.51,7700.0,22.8836,22.89,22.8642,22.8707,7700.0
2007-11-05 13:30:00,35.52,35.54,35.48,35.48,10000.0,22.8771,22.89,22.8513,22.8513,10000.0
2007-11-05 13:35:00,35.48,35.55,35.48,35.54,25100.0,22.8513,22.8964,22.8513,22.89,25100.0
2007-11-05 13:40:00,35.55,35.58,35.53,35.56,15000.0,22.8964,22.9158,22.8836,22.9029,15000.0
2007-11-05 13:45:00,35.56,35.56,35.45,35.47,21200.0,22.9029,22.9029,22.832,22.8449,21200.0
2007-11-05 13:50:00,35.47,35.54,35.43,35.51,29100.0,22.8449,22.89,22.8191,22.8707,29100.0
2007-11-05 13:55:00,35.51,35.55,35.49,35.51,19800.0,22.8707,22.8964,22.8578,22.8707,19800.0
2007-11-05 14:00:00,35.53,35.57,35.49,35.56,16700.0,22.8836,22.9093,22.8578,22.9029,16700.0
2007-11-05 14:05:00,35.57,35.57,35.51,35.56,23500.0,22.9093,22.9093,22.8707,22.9029,23500.0
2007-11-05 14:10:00,35.55,35.63,35.52,35.53,21400.0,22.8964,22.948,22.8771,22.8836,21400.0
2007-11-05 14:15:00,35.52,35.56,35.41,35.48,21500.0,22.8771,22.9029,22.8063,22.8513,21500.0
2007-11-05 14:20:00,35.48,35.52,35.43,35.43,21400.0,22.8513,22.8771,22.8191,22.8191,21400.0
2007-11-05 14:25:00,35.44,35.48,35.36,35.46,41500.0,22.8256,22.8513,22.7741,22.8385,41500.0
2007-11-05 14:30:00,35.45,35.45,35.37,35.42,34900.0,22.832,22.832,22.7805,22.8127,34900.0
2007-11-05 14:35:00,35.43,35.57,35.4,35.51,20400.0,22.8191,22.9093,22.7998,22.8707,20400.0
2007-11-05 14:40:00,35.51,35.58,35.51,35.58,20300.0,22.8707,22.9158,22.8707,22.9158,20300.0
2007-11-05 14:45:00,35.57,35.66,35.57,35.65,22200.0,22.9093,22.9673,22.9093,22.9608,22200.0
2007-11-05 14:50:00,35.64,35.69,35.63,35.64,21900.0,22.9544,22.9866,22.948,22.9544,21900.0
2007-11-05 14:55:00,35.64,35.65,35.59,35.59,19000.0,22.9544,22.9608,22.9222,22.9222,19000.0
2007-11-05 15:00:00,35.58,35.64,35.57,35.61,21100.0,22.9158,22.9544,22.9093,22.9351,21100.0
2007-11-05 15:05:00,35.62,35.87,35.61,35.75,42300.0,22.9415,23.1025,22.9351,23.0252,42300.0
2007-11-05 15:10:00,35.75,35.77,35.67,35.69,39700.0,23.0252,23.0381,22.9737,22.9866,39700.0
2007-11-05 15:15:00,35.7,35.75,35.66,35.72,18400.0,22.993,23.0252,22.9673,23.0059,18400.0
2007-11-05 15:20:00,35.72,35.9,35.72,35.86,32100.0,23.0059,23.1219,23.0059,23.0961,32100.0
2007-11-05 15:25:00,35.86,35.9,35.78,35.84,41900.0,23.0961,23.1219,23.0446,23.0832,41900.0
2007-11-05 15:30:00,35.85,35.88,35.82,35.88,23700.0,23.0897,23.109,23.0703,23.109,23700.0
2007-11-05 15:35:00,35.88,35.96,35.87,35.93,41300.0,23.109,23.1605,23.1025,23.1412,41300.0
2007-11-05 15:40:00,35.94,35.94,35.76,35.78,43700.0,23.1476,23.1476,23.0317,23.0446,43700.0
2007-11-05 15:45:00,35.78,35.81,35.74,35.75,33200.0,23.0446,23.0639,23.0188,23.0252,33200.0
2007-11-05 15:50:00,35.76,35.8,35.73,35.79,37100.0,23.0317,23.0574,23.0124,23.051,37100.0
2007-11-05 15:55:00,35.78,35.81,35.72,35.72,90500.0,23.0446,23.0639,23.0059,23.0059,90500.0
2007-11-06 09:30:00,35.77,35.91,35.77,35.91,16100.0,23.0381,23.1283,23.0381,23.1283,16100.0
2007-11-06 09:35:00,35.88,35.91,35.65,35.65,9900.0,23.109,23.1283,22.9608,22.9608,9900.0
2007-11-06 09:40:00,35.7,35.81,35.64,35.79,14900.0,22.993,23.0639,22.9544,23.051,14900.0
2007-11-06 09:45:00,35.81,35.9,35.73,35.89,24300.0,23.0639,23.1219,23.0124,23.1154,24300.0
2007-11-06 09:50:00,35.84,35.87,35.75,35.75,44200.0,23.0832,23.1025,23.0252,23.0252,44200.0
2007-11-06 09:55:00,35.74,35.88,35.74,35.8,53500.0,23.0188,23.109,23.0188,23.0574,53500.0
2007-11-06 10:00:00,35.78,35.81,35.71,35.78,33100.0,23.0446,23.0639,22.9995,23.0446,33100.0
2007-11-06 10:05:00,35.78,35.78,35.69,35.77,14600.0,23.0446,23.0446,22.9866,23.0381,14600.0
2007-11-06 10:10:00,35.77,35.77,35.63,35.67,81300.0,23.0381,23.0381,22.948,22.9737,81300.0
2007-11-06 10:15:00,35.67,35.88,35.67,35.86,14000.0,22.9737,23.109,22.9737,23.0961,14000.0
2007-11-06 10:20:00,35.85,35.85,35.66,35.68,16100.0,23.0897,23.0897,22.9673,22.9802,16100.0
2007-11-06 10:25:00,35.69,35.69,35.58,35.59,35900.0,22.9866,22.9866,22.9158,22.9222,35900.0
2007-11-06 10:30:00,35.59,35.63,35.52,35.57,47200.0,22.9222,22.948,22.8771,22.9093,47200.0
2007-11-06 10:35:00,35.56,35.61,35.56,35.61,33700.0,22.9029,22.9351,22.9029,22.9351,33700.0
2007-11-06 10:40:00,35.61,35.61,35.5,35.55,16200.0,22.9351,22.9351,22.8642,22.8964,16200.0
2007-11-06 10:45:00,35.56,35.57,35.44,35.5,16200.0,22.9029,22.9093,22.8256,22.8642,16200.0
2007-11-06 10:50:00,35.5,35.51,35.39,35.4,27400.0,22.8642,22.8707,22.7934,22.7998,27400.0
2007-11-06 10:55:00,35.4,35.53,35.39,35.5,17600.0,22.7998,22.8836,22.7934,22.8642,17600.0
2007-11-06 11:00:00,35.51,35.59,35.5,35.56,15100.0,22.8707,22.9222,22.8642,22.9029,15100.0
2007-11-06 11:05:00,35.56,35.69,35.47,35.69,22200.0,22.9029,22.9866,22.8449,22.9866,22200.0
2007-11-06 11:10:00,35.69,35.69,35.58,35.64,38100.0,22.9866,22.9866,22.9158,22.9544,38100.0
2007-11-06 11:15:00,35.62,35.72,35.62,35.72,19500.0,22.9415,23.0059,22.9415,23.0059,19500.0
2007-11-06 11:20:00,35.7,35.72,35.69,35.7,11700.0,22.993,23.0059,22.9866,22.993,11700.0
2007-11-06 11:25:00,35.72,35.74,35.62,35.63,28300.0,23.0059,23.0188,22.9415,22.948,28300.0
2007-11-06 11:30:00,35.64,35.65,35.57,35.64,59300.0,22.9544,22.9608,22.9093,22.9544,59300.0
2007-11-06 11:35:00,35.63,35.68,35.55,35.58,25400.0,22.948,22.9802,22.8964,22.9158,25400.0
2007-11-06 11:40:00,35.6,35.67,35.56,35.66,14700.0,22.9286,22.9737,22.9029,22.9673,14700.0
2007-11-06 11:45:00,35.65,35.69,35.64,35.65,22100.0,22.9608,22.9866,22.9544,22.9608,22100.0
2007-11-06 11:50:00,35.65,35.78,35.64,35.77,28300.0,22.9608,23.0446,22.9544,23.0381,28300.0
2007-11-06 11:55:00,35.78,35.81,35.7,35.71,20100.0,23.0446,23.0639,22.993,22.9995,20100.0
2007-11-06 12:00:00,35.71,35.73,35.65,35.66,22700.0,22.9995,23.0124,22.9608,22.9673,22700.0
2007-11-06 12:05:00,35.66,35.67,35.65,35.66,23300.0,22.9673,22.9737,22.9608,22.9673,23300.0
2007-11-06 12:10:00,35.66,35.71,35.65,35.7,80800.0,22.9673,22.9995,22.9608,22.993,80800.0
2007-11-06 12:15:00,35.7,35.78,35.7,35.75,64400.0,22.993,23.0446,22.993,23.0252,64400.0
2007-11-06 12:20:00,35.75,35.78,35.67,35.72,46700.0,23.0252,23.0446,22.9737,23.0059,46700.0
2007-11-06 12:25:00,35.74,35.8,35.74,35.78,10300.0,23.0188,23.0574,23.0188,23.0446,10300.0
2007-11-06 12:30:00,35.76,35.81,35.75,35.75,10800.0,23.0317,23.0639,23.0252,23.0252,10800.0
2007-11-06 12:35:00,35.75,35.79,35.69,35.7,25900.0,23.0252,23.051,22.9866,22.993,25900.0
2007-11-06 12:40:00,35.7,35.76,35.69,35.76,14800.0,22.993,23.0317,22.9866,23.0317,14800.0
2007-11-06 12:45:00,35.76,35.81,35.76,35.79,7400.0,23.0317,23.0639,23.0317,23.051,7400.0
2007-11-06 12:50:00,35.77,35.81,35.77,35.79,13800.0,23.0381,23.0639,23.0381,23.051,13800.0
2007-11-06 12:55:00,35.8,35.85,35.79,35.85,13100.0,23.0574,23.0897,23.051,23.0897,13100.0
2007-11-06 13:00:00,35.84,35.87,35.84,35.85,11700.0,23.0832,23.1025,23.0832,23.0897,11700.0
2007-11-06 13:05:00,35.84,35.91,35.84,35.88,17400.0,23.0832,23.1283,23.0832,23.109,17400.0
2007-11-06 13:10:00,35.88,35.88,35.84,35.88,21500.0,23.109,23.109,23.0832,23.109,21500.0
2007-11-06 13:15:00,35.87,35.87,35.81,35.85,12500.0,23.1025,23.1025,23.0639,23.0897,12500.0
2007-11-06 13:20:00,35.82,35.88,35.82,35.86,11400.0,23.0703,23.109,23.0703,23.0961,11400.0
2007-11-06 13:25:00,35.87,35.88,35.8,35.8,11400.0,23.1025,23.109,23.0574,23.0574,11400.0
2007-11-06 13:30:00,35.8,35.82,35.78,35.79,11400.0,23.0574,23.0703,23.0446,23.051,11400.0
2007-11-06 13:35:00,35.82,35.88,35.81,35.83,15900.0,23.0703,23.109,23.0639,23.0768,15900.0
2007-11-06 13:40:00,35.84,35.88,35.81,35.85,12900.0,23.0832,23.109,23.0639,23.0897,12900.0
2007-11-06 13:45:00,35.84,35.88,35.84,35.86,10300.0,23.0832,23.109,23.0832,23.0961,10300.0
2007-11-06 13:50:00,35.85,35.9,35.84,35.9,18100.0,23.0897,23.1219,23.0832,23.1219,18100.0
2007-11-06 13:55:00,35.9,35.9,35.76,35.76,26300.0,23.1219,23.1219,23.0317,23.0317,26300.0
2007-11-06 14:00:00,35.75,35.89,35.74,35.89,12000.0,23.0252,23.1154,23.0188,23.1154,12000.0
2007-11-06 14:05:00,35.89,35.9,35.77,35.8,27400.0,23.1154,23.1219,23.0381,23.0574,27400.0
2007-11-06 14:10:00,35.82,35.9,35.82,35.9,13500.0,23.0703,23.1219,23.0703,23.1219,13500.0
2007-11-06 14:15:00,35.89,35.97,35.85,35.97,11800.0,23.1154,23.1669,23.0897,23.1669,11800.0
2007-11-06 14:20:00,35.97,35.98,35.88,35.97,23400.0,23.1669,23.1734,23.109,23.1669,23400.0
2007-11-06 14:25:00,35.97,35.99,35.9,35.94,20800.0,23.1669,23.1798,23.1219,23.1476,20800.0
2007-11-06 14:30:00,35.93,35.97,35.88,35.95,27300.0,23.1412,23.1669,23.109,23.1541,27300.0
2007-11-06 14:35:00,35.93,35.95,35.81,35.83,39300.0,23.1412,23.1541,23.0639,23.0768,39300.0
2007-11-06 14:40:00,35.82,35.9,35.82,35.89,14800.0,23.0703,23.1219,23.0703,23.1154,14800.0
2007-11-06 14:45:00,35.9,35.92,35.86,35.87,16500.0,23.1219,23.1347,23.0961,23.1025,16500.0
2007-11-06 14:50:00,35.89,35.92,35.86,35.91,10700.0,23.1154,23.1347,23.0961,23.1283,10700.0
2007-11-06 14:55:00,35.91,35.96,35.9,35.91,23500.0,23.1283,23.1605,23.1219,23.1283,23500.0
2007-11-06 15:00:00,35.91,35.98,35.88,35.93,24300.0,23.1283,23.1734,23.109,23.1412,24300.0
2007-11-06 15:05:00,35.93,35.96,35.87,35.95,28400.0,23.1412,23.1605,23.1025,23.1541,28400.0
2007-11-06 15:10:00,35.95,35.99,35.94,35.97,19700.0,23.1541,23.1798,23.1476,23.1669,19700.0
2007-11-06 15:15:00,35.98,36.09,35.97,36.07,31000.0,23.1734,23.2442,23.1669,23.2313,31000.0
2007-11-06 15:20:00,36.07,36.09,36.02,36.04,27200.0,23.2313,23.2442,23.1991,23.212,27200.0
2007-11-06 15:25:00,36.04,36.05,35.96,35.99,37300.0,23.212,23.2185,23.1605,23.1798,37300.0
2007-11-06 15:30:00,36.0,36.0,35.91,35.97,48500.0,23.1863,23.1863,23.1283,23.1669,48500.0
2007-11-06 15:35:00,35.97,35.97,35.9,35.91,43600.0,23.1669,23.1669,23.1219,23.1283,43600.0
2007-11-06 15:40:00,35.91,36.0,35.91,35.96,42300.0,23.1283,23.1863,23.1283,23.1605,42300.0
2007-11-06 15:45:00,35.95,36.01,35.91,35.96,52900.0,23.1541,23.1927,23.1283,23.1605,52900.0
2007-11-06 15:50:00,35.96,36.06,35.94,36.06,78200.0,23.1605,23.2249,23.1476,23.2249,78200.0
2007-11-06 15:55:00,36.06,36.13,36.0,36.12,150400.0,23.2249,23.27,23.1863,23.2635,150400.0
2007-11-07 09:30:00,35.63,35.8,35.61,35.61,16700.0,22.948,23.0574,22.9351,22.9351,16700.0
2007-11-07 09:35:00,35.63,35.65,35.58,35.65,8400.0,22.948,22.9608,22.9158,22.9608,8400.0
2007-11-07 09:40:00,35.64,35.79,35.61,35.73,27200.0,22.9544,23.051,22.9351,23.0124,27200.0
2007-11-07 09:45:00,35.72,35.72,35.57,35.65,24200.0,23.0059,23.0059,22.9093,22.9608,24200.0
2007-11-07 09:50:00,35.68,35.82,35.64,35.64,11300.0,22.9802,23.0703,22.9544,22.9544,11300.0
2007-11-07 09:55:00,35.62,35.77,35.59,35.76,19100.0,22.9415,23.0381,22.9222,23.0317,19100.0
2007-11-07 10:00:00,35.77,35.8,35.72,35.8,27900.0,23.0381,23.0574,23.0059,23.0574,27900.0
2007-11-07 10:05:00,35.8,36.07,35.8,36.01,42300.0,23.0574,23.2313,23.0574,23.1927,42300.0
2007-11-07 10:10:00,36.02,36.06,35.96,35.99,12700.0,23.1991,23.2249,23.1605,23.1798,12700.0
2007-11-07 10:15:00,35.99,36.02,35.97,36.0,13100.0,23.1798,23.1991,23.1669,23.1863,13100.0
2007-11-07 10:20:00,36.01,36.02,35.99,36.02,14100.0,23.1927,23.1991,23.1798,23.1991,14100.0
2007-11-07 10:25:00,36.02,36.07,36.02,36.06,35800.0,23.1991,23.2313,23.1991,23.2249,35800.0
2007-11-07 10:30:00,36.07,36.1,35.96,35.98,41800.0,23.2313,23.2507,23.1605,23.1734,41800.0
2007-11-07 10:35:00,35.97,36.05,35.93,35.98,34900.0,23.1669,23.2185,23.1412,23.1734,34900.0
2007-11-07 10:40:00,35.98,36.03,35.97,36.0,24300.0,23.1734,23.2056,23.1669,23.1863,24300.0
2007-11-07 10:45:00,36.0,36.1,35.99,36.08,44900.0,23.1863,23.2507,23.1798,23.2378,44900.0
2007-11-07 10:50:00,36.09,36.17,36.04,36.07,52900.0,23.2442,23.2958,23.212,23.2313,52900.0
2007-11-07 10:55:00,36.07,36.08,35.95,35.95,44400.0,23.2313,23.2378,23.1541,23.1541,44400.0
2007-11-07 11:00:00,35.96,36.0,35.92,35.94,20400.0,23.1605,23.1863,23.1347,23.1476,20400.0
2007-11-07 11:05:00,35.94,36.06,35.92,36.02,16200.0,23.1476,23.2249,23.1347,23.1991,16200.0
2007-11-07 11:10:00,36.0,36.03,35.92,35.96,32300.0,23.1863,23.2056,23.1347,23.1605,32300.0
2007-11-07 11:15:00,35.96,36.0,35.93,36.0,42700.0,23.1605,23.1863,23.1412,23.1863,42700.0
2007-11-07 11:20:00,36.01,36.01,35.9,35.95,21300.0,23.1927,23.1927,23.1219,23.1541,21300.0
2007-11-07 11:25:00,35.94,35.94,35.89,35.92,28300.0,23.1476,23.1476,23.1154,23.1347,28300.0
2007-11-07 11:30:00,35.92,35.94,35.85,35.9,19700.0,23.1347,23.1476,23.0897,23.1219,19700.0
2007-11-07 11:35:00,35.88,35.9,35.76,35.87,28300.0,23.109,23.1219,23.0317,23.1025,28300.0
2007-11-07 11:40:00,35.86,35.88,35.84,35.84,13200.0,23.0961,23.109,23.0832,23.0832,13200.0
2007-11-07 11:45:00,35.84,35.85,35.81,35.81,10300.0,23.0832,23.0897,23.0639,23.0639,10300.0
2007-11-07 11:50:00,35.8,35.87,35.79,35.84,13700.0,23.0574,23.1025,23.051,23.0832,13700.0
2007-11-07 11:55:00,35.83,35.89,35.83,35.87,9200.0,23.0768,23.1154,23.0768,23.1025,9200.0
2007-11-07 12:00:00,35.86,35.86,35.78,35.82,13000.0,23.0961,23.0961,23.0446,23.0703,13000.0
2007-11-07 12:05:00,35.81,35.83,35.78,35.8,7500.0,23.0639,23.0768,23.0446,23.0574,7500.0
2007-11-07 12:10:00,35.79,35.85,35.75,35.81,26100.0,23.051,23.0897,23.0252,23.0639,26100.0
2007-11-07 12:15:00,35.8,35.83,35.7,35.71,11900.0,23.0574,23.0768,22.993,22.9995,11900.0
2007-11-07 12:20:00,35.71,35.76,35.7,35.73,5000.0,22.9995,23.0317,22.993,23.0124,5000.0
2007-11-07 12:25:00,35.74,35.86,35.73,35.83,7800.0,23.0188,23.0961,23.0124,23.0768,7800.0
2007-11-07 12:30:00,35.82,35.9,35.81,35.85,11900.0,23.0703,23.1219,23.0639,23.0897,11900.0
2007-11-07 12:35:00,35.85,35.88,35.8,35.82,11200.0,23.0897,23.109,23.0574,23.0703,11200.0
2007-11-07 12:40:00,35.83,35.87,35.82,35.84,7500.0,23.0768,23.1025,23.0703,23.0832,7500.0
2007-11-07 12:45:00,35.84,35.86,35.73,35.74,13700.0,23.0832,23.0961,23.0124,23.0188,13700.0
2007-11-07 12:50:00,35.74,35.82,35.72,35.82,29900.0,23.0188,23.0703,23.0059,23.0703,29900.0
2007-11-07 12:55:00,35.83,35.83,35.71,35.74,13600.0,23.0768,23.0768,22.9995,23.0188,13600.0
2007-11-07 13:00:00,35.72,35.77,35.69,35.75,13800.0,23.0059,23.0381,22.9866,23.0252,13800.0
2007-11-07 13:05:00,35.75,35.8,35.72,35.74,13000.0,23.0252,23.0574,23.0059,23.0188,13000.0
2007-11-07 13:10:00,35.74,35.77,35.69,35.7,26500.0,23.0188,23.0381,22.9866,22.993,26500.0
2007-11-07 13:15:00,35.7,35.71,35.5,35.59,53600.0,22.993,22.9995,22.8642,22.9222,53600.0
2007-11-07 13:20:00,35.59,35.65,35.51,35.51,26900.0,22.9222,22.9608,22.8707,22.8707,26900.0
2007-11-07 13:25:00,35.51,35.63,35.51,35.61,21100.0,22.8707,22.948,22.8707,22.9351,21100.0
2007-11-07 13:30:00,35.62,35.68,35.6,35.67,18200.0,22.9415,22.9802,22.9286,22.9737,18200.0
2007-11-07 13:35:00,35.67,35.68,35.53,35.56,12300.0,22.9737,22.9802,22.8836,22.9029,12300.0
2007-11-07 13:40:00,35.55,35.68,35.53,35.65,22300.0,22.8964,22.9802,22.8836,22.9608,22300.0
2007-11-07 13:45:00,35.65,35.75,35.6,35.73,27900.0,22.9608,23.0252,22.9286,23.0124,27900.0
2007-11-07 13:50:00,35.74,35.78,35.72,35.74,21300.0,23.0188,23.0446,23.0059,23.0188,21300.0
2007-11-07 13:55:00,35.74,35.79,35.7,35.7,22500.0,23.0188,23.051,22.993,22.993,22500.0
2007-11-07 14:00:00,35.71,35.72,35.63,35.71,29300.0,22.9995,23.0059,22.948,22.9995,29300.0
2007-11-07 14:05:00,35.71,35.75,35.68,35.72,28700.0,22.9995,23.0252,22.9802,23.0059,28700.0
2007-11-07 14:10:00,35.72,35.78,35.68,35.77,26700.0,23.0059,23.0446,22.9802,23.0381,26700.0
2007-11-07 14:15:00,35.76,35.8,35.69,35.74,17900.0,23.0317,23.0574,22.9866,23.0188,17900.0
2007-11-07 14:20:00,35.75,35.75,35.69,35.72,15500.0,23.0252,23.0252,22.9866,23.0059,15500.0
2007-11-07 14:25:00,35.72,35.81,35.68,35.73,28100.0,23.0059,23.0639,22.9802,23.0124,28100.0
2007-11-07 14:30:00,35.72,35.77,35.65,35.65,19200.0,23.0059,23.0381,22.9608,22.9608,19200.0
2007-11-07 14:35:00,35.65,35.69,35.57,35.62,20200.0,22.9608,22.9866,22.9093,22.9415,20200.0
2007-11-07 14:40:00,35.62,35.7,35.6,35.66,13400.0,22.9415,22.993,22.9286,22.9673,13400.0
2007-11-07 14:45:00,35.67,35.67,35.55,35.56,16700.0,22.9737,22.9737,22.8964,22.9029,16700.0
2007-11-07 14:50:00,35.57,35.59,35.4,35.41,26700.0,22.9093,22.9222,22.7998,22.8063,26700.0
2007-11-07 14:55:00,35.41,35.45,35.36,35.43,28700.0,22.8063,22.832,22.7741,22.8191,28700.0
2007-11-07 15:00:00,35.44,35.57,35.43,35.45,21100.0,22.8256,22.9093,22.8191,22.832,21100.0
2007-11-07 15:05:00,35.46,35.6,35.46,35.59,27600.0,22.8385,22.9286,22.8385,22.9222,27600.0
2007-11-07 15:10:00,35.59,35.65,35.57,35.59,16700.0,22.9222,22.9608,22.9093,22.9222,16700.0
2007-11-07 15:15:00,35.58,35.59,35.47,35.47,21500.0,22.9158,22.9222,22.8449,22.8449,21500.0
2007-11-07 15:20:00,35.48,35.55,35.46,35.46,21400.0,22.8513,22.8964,22.8385,22.8385,21400.0
2007-11-07 15:25:00,35.46,35.46,35.27,35.31,56900.0,22.8385,22.8385,22.7161,22.7419,56900.0
2007-11-07 15:30:00,35.32,35.38,35.28,35.3,22700.0,22.7483,22.7869,22.7225,22.7354,22700.0
2007-11-07 15:35:00,35.3,35.33,35.18,35.19,23300.0,22.7354,22.7547,22.6581,22.6646,23300.0
2007-11-07 15:40:00,35.19,35.27,35.15,35.27,63500.0,22.6646,22.7161,22.6388,22.7161,63500.0
2007-11-07 15:45:00,35.27,35.27,35.16,35.17,42500.0,22.7161,22.7161,22.6452,22.6517,42500.0
2007-11-07 15:50:00,35.16,35.19,35.03,35.04,78400.0,22.6452,22.6646,22.5615,22.568,78400.0
2007-11-07 15:55:00,35.04,35.12,35.03,35.08,126200.0,22.568,22.6195,22.5615,22.5937,126200.0
2007-11-08 09:30:00,35.26,35.26,35.11,35.15,18300.0,22.7097,22.7097,22.613,22.6388,18300.0
2007-11-08 09:35:00,35.15,35.2,34.99,34.99,25400.0,22.6388,22.671,22.5358,22.5358,25400.0
2007-11-08 09:40:00,34.98,35.01,34.81,34.85,22700.0,22.5293,22.5486,22.4198,22.4456,22700.0
2007-11-08 09:45:00,34.84,34.85,34.63,34.67,85300.0,22.4391,22.4456,22.3039,22.3297,85300.0
2007-11-08 09:50:00,34.67,34.87,34.66,34.86,32600.0,22.3297,22.4585,22.3232,22.452,32600.0
2007-11-08 09:55:00,34.86,34.89,34.81,34.82,34500.0,22.452,22.4714,22.4198,22.4263,34500.0
2007-11-08 10:00:00,34.83,34.87,34.61,34.69,19600.0,22.4327,22.4585,22.291,22.3425,19600.0
2007-11-08 10:05:00,34.69,34.83,34.61,34.8,33300.0,22.3425,22.4327,22.291,22.4134,33300.0
2007-11-08 10:10:00,34.82,34.89,34.76,34.84,12400.0,22.4263,22.4714,22.3876,22.4391,12400.0
2007-11-08 10:15:00,34.84,35.03,34.84,34.95,28000.0,22.4391,22.5615,22.4391,22.51,28000.0
2007-11-08 10:20:00,34.96,35.1,34.95,34.99,23000.0,22.5164,22.6066,22.51,22.5358,23000.0
2007-11-08 10:25:00,35.0,35.02,34.93,35.02,12700.0,22.5422,22.5551,22.4971,22.5551,12700.0
2007-11-08 10:30:00,35.02,35.02,34.83,34.85,12100.0,22.5551,22.5551,22.4327,22.4456,12100.0
2007-11-08 10:35:00,34.87,34.88,34.7,34.71,17800.0,22.4585,22.4649,22.349,22.3554,17800.0
2007-11-08 10:40:00,34.7,34.81,34.63,34.67,23700.0,22.349,22.4198,22.3039,22.3297,23700.0
2007-11-08 10:45:00,34.67,34.7,34.6,34.7,24700.0,22.3297,22.349,22.2846,22.349,24700.0
2007-11-08 10:50:00,34.7,34.79,34.69,34.71,12300.0,22.349,22.4069,22.3425,22.3554,12300.0
2007-11-08 10:55:00,34.72,34.8,34.71,34.76,21900.0,22.3619,22.4134,22.3554,22.3876,21900.0
2007-11-08 11:00:00,34.77,34.81,34.71,34.73,11400.0,22.3941,22.4198,22.3554,22.3683,11400.0
2007-11-08 11:05:00,34.73,34.77,34.65,34.76,17200.0,22.3683,22.3941,22.3168,22.3876,17200.0
2007-11-08 11:10:00,34.73,34.85,34.73,34.8,13100.0,22.3683,22.4456,22.3683,22.4134,13100.0
2007-11-08 11:15:00,34.78,34.84,34.71,34.74,21000.0,22.4005,22.4391,22.3554,22.3747,21000.0
2007-11-08 11:20:00,34.72,34.72,34.62,34.64,20700.0,22.3619,22.3619,22.2975,22.3103,20700.0
2007-11-08 11:25:00,34.64,34.71,34.62,34.68,9700.0,22.3103,22.3554,22.2975,22.3361,9700.0
2007-11-08 11:30:00,34.66,34.71,34.59,34.6,10400.0,22.3232,22.3554,22.2781,22.2846,10400.0
2007-11-08 11:35:00,34.59,34.63,34.56,34.58,17100.0,22.2781,22.3039,22.2588,22.2717,17100.0
2007-11-08 11:40:00,34.58,34.68,34.51,34.68,29000.0,22.2717,22.3361,22.2266,22.3361,29000.0
2007-11-08 11:45:00,34.67,34.67,34.56,34.57,30100.0,22.3297,22.3297,22.2588,22.2653,30100.0
2007-11-08 11:50:00,34.56,34.67,34.55,34.64,11500.0,22.2588,22.3297,22.2524,22.3103,11500.0
2007-11-08 11:55:00,34.64,34.69,34.58,34.66,24000.0,22.3103,22.3425,22.2717,22.3232,24000.0
2007-11-08 12:00:00,34.65,34.72,34.65,34.67,14500.0,22.3168,22.3619,22.3168,22.3297,14500.0
2007-11-08 12:05:00,34.67,34.71,34.58,34.61,19900.0,22.3297,22.3554,22.2717,22.291,19900.0
2007-11-08 12:10:00,34.61,34.65,34.6,34.64,13000.0,22.291,22.3168,22.2846,22.3103,13000.0
2007-11-08 12:15:00,34.62,34.69,34.51,34.59,28800.0,22.2975,22.3425,22.2266,22.2781,28800.0
2007-11-08 12:20:00,34.55,34.6,34.5,34.56,17000.0,22.2524,22.2846,22.2202,22.2588,17000.0
2007-11-08 12:25:00,34.54,34.6,34.5,34.59,21700.0,22.2459,22.2846,22.2202,22.2781,21700.0
2007-11-08 12:30:00,34.57,34.6,34.51,34.55,13400.0,22.2653,22.2846,22.2266,22.2524,13400.0
2007-11-08 12:35:00,34.53,34.57,34.34,34.45,25800.0,22.2395,22.2653,22.1171,22.188,25800.0
2007-11-08 12:40:00,34.45,34.47,34.23,34.34,33500.0,22.188,22.2008,22.0463,22.1171,33500.0
2007-11-08 12:45:00,34.35,34.38,34.24,34.27,25700.0,22.1236,22.1429,22.0527,22.072,25700.0
2007-11-08 12:50:00,34.25,34.39,34.2,34.36,19900.0,22.0592,22.1493,22.0269,22.13,19900.0
2007-11-08 12:55:00,34.36,34.45,34.3,34.38,20200.0,22.13,22.188,22.0914,22.1429,20200.0
2007-11-08 13:00:00,34.38,34.42,34.3,34.41,17400.0,22.1429,22.1686,22.0914,22.1622,17400.0
2007-11-08 13:05:00,34.38,34.38,34.18,34.29,23100.0,22.1429,22.1429,22.0141,22.0849,23100.0
2007-11-08 13:10:00,34.27,34.37,34.2,34.22,20900.0,22.072,22.1364,22.0269,22.0398,20900.0
2007-11-08 13:15:00,34.22,34.38,34.2,34.37,28400.0,22.0398,22.1429,22.0269,22.1364,28400.0
2007-11-08 13:20:00,34.37,34.72,34.29,34.34,21200.0,22.1364,22.3619,22.0849,22.1171,21200.0
2007-11-08 13:25:00,34.33,34.47,34.27,34.42,12000.0,22.1107,22.2008,22.072,22.1686,12000.0
2007-11-08 13:30:00,34.42,34.5,34.4,34.44,31800.0,22.1686,22.2202,22.1558,22.1815,31800.0
2007-11-08 13:35:00,34.46,34.5,34.39,34.5,16200.0,22.1944,22.2202,22.1493,22.2202,16200.0
2007-11-08 13:40:00,34.48,34.52,34.33,34.48,37400.0,22.2073,22.233,22.1107,22.2073,37400.0
2007-11-08 13:45:00,34.47,34.55,34.41,34.44,22700.0,22.2008,22.2524,22.1622,22.1815,22700.0
2007-11-08 13:50:00,34.45,34.51,34.41,34.47,15500.0,22.188,22.2266,22.1622,22.2008,15500.0
2007-11-08 13:55:00,34.46,34.62,34.4,34.62,17400.0,22.1944,22.2975,22.1558,22.2975,17400.0
2007-11-08 14:00:00,34.6,34.62,34.48,34.53,24500.0,22.2846,22.2975,22.2073,22.2395,24500.0
2007-11-08 14:05:00,34.52,34.54,34.36,34.39,23800.0,22.233,22.2459,22.13,22.1493,23800.0
2007-11-08 14:10:00,34.37,34.39,34.31,34.33,9700.0,22.1364,22.1493,22.0978,22.1107,9700.0
2007-11-08 14:15:00,34.33,34.4,34.3,34.33,9400.0,22.1107,22.1558,22.0914,22.1107,9400.0
2007-11-08 14:20:00,34.3,34.33,34.29,34.31,10200.0,22.0914,22.1107,22.0849,22.0978,10200.0
2007-11-08 14:25:00,34.33,34.34,34.23,34.23,20700.0,22.1107,22.1171,22.0463,22.0463,20700.0
2007-11-08 14:30:00,34.23,34.31,34.2,34.27,49100.0,22.0463,22.0978,22.0269,22.072,49100.0
2007-11-08 14:35:00,34.25,34.25,34.13,34.13,34400.0,22.0592,22.0592,21.9819,21.9819,34400.0
2007-11-08 14:40:00,34.15,34.24,34.15,34.22,43100.0,21.9947,22.0527,21.9947,22.0398,43100.0
2007-11-08 14:45:00,34.21,34.29,34.13,34.25,25800.0,22.0334,22.0849,21.9819,22.0592,25800.0
2007-11-08 14:50:00,34.25,34.28,34.16,34.19,28300.0,22.0592,22.0785,22.0012,22.0205,28300.0
2007-11-08 14:55:00,34.17,34.46,34.17,34.44,30300.0,22.0076,22.1944,22.0076,22.1815,30300.0
2007-11-08 15:00:00,34.45,34.53,34.38,34.44,34100.0,22.188,22.2395,22.1429,22.1815,34100.0
2007-11-08 15:05:00,34.45,34.56,34.38,34.42,46700.0,22.188,22.2588,22.1429,22.1686,46700.0
2007-11-08 15:10:00,34.42,34.45,34.33,34.4,29900.0,22.1686,22.188,22.1107,22.1558,29900.0
2007-11-08 15:15:00,34.42,34.56,34.41,34.53,48900.0,22.1686,22.2588,22.1622,22.2395,48900.0
2007-11-08 15:20:00,34.54,34.73,34.54,34.72,32200.0,22.2459,22.3683,22.2459,22.3619,32200.0
2007-11-08 15:25:00,34.7,34.79,34.61,34.74,35500.0,22.349,22.4069,22.291,22.3747,35500.0
2007-11-08 15:30:00,34.74,34.79,34.64,34.73,31700.0,22.3747,22.4069,22.3103,22.3683,31700.0
2007-11-08 15:35:00,34.71,34.74,34.63,34.73,52200.0,22.3554,22.3747,22.3039,22.3683,52200.0
2007-11-08 15:40:00,34.73,34.95,34.71,34.88,57500.0,22.3683,22.51,22.3554,22.4649,57500.0
2007-11-08 15:45:00,34.88,34.96,34.82,34.95,87400.0,22.4649,22.5164,22.4263,22.51,87400.0
2007-11-08 15:50:00,34.94,35.05,34.94,35.03,77200.0,22.5036,22.5744,22.5036,22.5615,77200.0
2007-11-08 15:55:00,35.02,35.04,34.9,34.93,211400.0,22.5551,22.568,22.4778,22.4971,211400.0
2007-11-09 09:30:00,34.45,34.45,34.4,34.4,600.0,22.188,22.188,22.1558,22.1558,600.0
2007-11-09 09:35:00,34.44,34.5,34.13,34.21,73700.0,22.1815,22.2202,21.9819,22.0334,73700.0
2007-11-09 09:40:00,34.21,34.22,34.15,34.18,47800.0,22.0334,22.0398,21.9947,22.0141,47800.0
2007-11-09 09:45:00,34.17,34.27,34.11,34.23,63800.0,22.0076,22.072,21.969,22.0463,63800.0
2007-11-09 09:50:00,34.22,34.23,34.04,34.04,43200.0,22.0398,22.0463,21.9239,21.9239,43200.0
2007-11-09 09:55:00,34.04,34.08,33.91,33.97,60300.0,21.9239,21.9497,21.8402,21.8788,60300.0
2007-11-09 10:00:00,33.96,34.01,33.91,33.98,49600.0,21.8724,21.9046,21.8402,21.8853,49600.0
2007-11-09 10:05:00,33.98,34.01,33.92,33.96,42000.0,21.8853,21.9046,21.8466,21.8724,42000.0
2007-11-09 10:10:00,33.95,34.0,33.87,33.89,37500.0,21.8659,21.8981,21.8144,21.8273,37500.0
2007-11-09 10:15:00,33.89,34.03,33.77,34.0,50100.0,21.8273,21.9175,21.75,21.8981,50100.0
2007-11-09 10:20:00,34.0,34.01,33.8,33.87,53800.0,21.8981,21.9046,21.7693,21.8144,53800.0
2007-11-09 10:25:00,33.89,34.02,33.86,33.94,43600.0,21.8273,21.911,21.808,21.8595,43600.0
2007-11-09 10:30:00,33.92,34.05,33.92,33.96,34600.0,21.8466,21.9303,21.8466,21.8724,34600.0
2007-11-09 10:35:00,33.97,34.03,33.96,34.02,38800.0,21.8788,21.9175,21.8724,21.911,38800.0
2007-11-09 10:40:00,34.02,34.08,33.98,34.03,48200.0,21.911,21.9497,21.8853,21.9175,48200.0
2007-11-09 10:45:00,34.01,34.04,33.97,33.99,45600.0,21.9046,21.9239,21.8788,21.8917,45600.0
2007-11-09 10:50:00,33.99,33.99,33.91,33.92,21500.0,21.8917,21.8917,21.8402,21.8466,21500.0
2007-11-09 10:55:00,33.93,33.98,33.91,33.98,18600.0,21.8531,21.8853,21.8402,21.8853,18600.0
2007-11-09 11:00:00,33.98,34.0,33.86,33.87,29000.0,21.8853,21.8981,21.808,21.8144,29000.0
2007-11-09 11:05:00,33.86,33.92,33.71,33.72,37400.0,21.808,21.8466,21.7114,21.7178,37400.0
2007-11-09 11:10:00,33.72,33.79,33.62,33.77,36800.0,21.7178,21.7629,21.6534,21.75,36800.0
2007-11-09 11:15:00,33.78,33.9,33.64,33.72,46000.0,21.7564,21.8337,21.6663,21.7178,46000.0
2007-11-09 11:20:00,33.72,33.8,33.64,33.79,28000.0,21.7178,21.7693,21.6663,21.7629,28000.0
2007-11-09 11:25:00,33.79,33.91,33.64,33.66,33800.0,21.7629,21.8402,21.6663,21.6792,33800.0
2007-11-09 11:30:00,33.65,33.78,33.64,33.7,30200.0,21.6727,21.7564,21.6663,21.7049,30200.0
2007-11-09 11:35:00,33.71,33.71,33.61,33.61,19300.0,21.7114,21.7114,21.647,21.647,19300.0
2007-11-09 11:40:00,33.61,33.67,33.6,33.63,22400.0,21.647,21.6856,21.6405,21.6598,22400.0
2007-11-09 11:45:00,33.64,33.73,33.61,33.68,29600.0,21.6663,21.7242,21.647,21.692,29600.0
2007-11-09 11:50:00,33.67,33.72,33.63,33.71,25600.0,21.6856,21.7178,21.6598,21.7114,25600.0
2007-11-09 11:55:00,33.73,33.78,33.69,33.73,12100.0,21.7242,21.7564,21.6985,21.7242,12100.0
2007-11-09 12:00:00,33.73,33.96,33.59,33.61,64200.0,21.7242,21.8724,21.6341,21.647,64200.0
2007-11-09 12:05:00,33.62,33.62,33.57,33.62,17900.0,21.6534,21.6534,21.6212,21.6534,17900.0
2007-11-09 12:10:00,33.62,33.63,33.58,33.58,21000.0,21.6534,21.6598,21.6276,21.6276,21000.0
2007-11-09 12:15:00,33.58,33.59,33.54,33.57,28300.0,21.6276,21.6341,21.6019,21.6212,28300.0
2007-11-09 12:20:00,33.55,33.59,33.53,33.55,20300.0,21.6083,21.6341,21.5954,21.6083,20300.0
2007-11-09 12:25:00,33.56,33.64,33.55,33.63,8600.0,21.6147,21.6663,21.6083,21.6598,8600.0
2007-11-09 12:30:00,33.62,33.67,33.58,33.59,17000.0,21.6534,21.6856,21.6276,21.6341,17000.0
2007-11-09 12:35:00,33.6,33.82,33.55,33.77,44400.0,21.6405,21.7822,21.6083,21.75,44400.0
2007-11-09 12:40:00,33.78,33.83,33.7,33.7,32200.0,21.7564,21.7886,21.7049,21.7049,32200.0
2007-11-09 12:45:00,33.7,33.76,33.66,33.69,31200.0,21.7049,21.7436,21.6792,21.6985,31200.0
2007-11-09 12:50:00,33.67,33.68,33.63,33.65,27700.0,21.6856,21.692,21.6598,21.6727,27700.0
2007-11-09 12:55:00,33.64,33.65,33.6,33.6,16800.0,21.6663,21.6727,21.6405,21.6405,16800.0
2007-11-09 13:00:00,33.6,33.61,33.55,33.61,28200.0,21.6405,21.647,21.6083,21.647,28200.0
2007-11-09 13:05:00,33.62,33.62,33.53,33.56,51500.0,21.6534,21.6534,21.5954,21.6147,51500.0
2007-11-09 13:10:00,33.56,33.65,33.56,33.57,23600.0,21.6147,21.6727,21.6147,21.6212,23600.0
2007-11-09 13:15:00,33.58,33.64,33.53,33.62,38000.0,21.6276,21.6663,21.5954,21.6534,38000.0
2007-11-09 13:20:00,33.63,33.73,33.62,33.69,32600.0,21.6598,21.7242,21.6534,21.6985,32600.0
2007-11-09 13:25:00,33.69,33.71,33.61,33.67,22800.0,21.6985,21.7114,21.647,21.6856,22800.0
2007-11-09 13:30:00,33.67,33.73,33.64,33.68,16700.0,21.6856,21.7242,21.6663,21.692,16700.0
2007-11-09 13:35:00,33.7,33.7,33.6,33.67,27300.0,21.7049,21.7049,21.6405,21.6856,27300.0
2007-11-09 13:40:00,33.67,33.73,33.65,33.67,26200.0,21.6856,21.7242,21.6727,21.6856,26200.0
2007-11-09 13:45:00,33.66,33.74,33.66,33.74,23600.0,21.6792,21.7307,21.6792,21.7307,23600.0
2007-11-09 13:50:00,33.74,33.78,33.73,33.77,19100.0,21.7307,21.7564,21.7242,21.75,19100.0
2007-11-09 13:55:00,33.77,33.8,33.6,33.6,34300.0,21.75,21.7693,21.6405,21.6405,34300.0
2007-11-09 14:00:00,33.6,33.74,33.55,33.74,26200.0,21.6405,21.7307,21.6083,21.7307,26200.0
2007-11-09 14:05:00,33.73,33.8,33.7,33.71,15200.0,21.7242,21.7693,21.7049,21.7114,15200.0
2007-11-09 14:10:00,33.71,33.78,33.69,33.75,16700.0,21.7114,21.7564,21.6985,21.7371,16700.0
2007-11-09 14:15:00,33.76,33.79,33.72,33.79,20400.0,21.7436,21.7629,21.7178,21.7629,20400.0
2007-11-09 14:20:00,33.8,33.91,33.8,33.9,33700.0,21.7693,21.8402,21.7693,21.8337,33700.0
2007-11-09 14:25:00,33.92,33.98,33.92,33.95,19800.0,21.8466,21.8853,21.8466,21.8659,19800.0
2007-11-09 14:30:00,33.95,33.99,33.87,33.9,19500.0,21.8659,21.8917,21.8144,21.8337,19500.0
2007-11-09 14:35:00,33.9,33.91,33.8,33.82,31100.0,21.8337,21.8402,21.7693,21.7822,31100.0
2007-11-09 14:40:00,33.83,33.9,33.81,33.81,43000.0,21.7886,21.8337,21.7758,21.7758,43000.0
2007-11-09 14:45:00,33.81,33.82,33.7,33.74,32300.0,21.7758,21.7822,21.7049,21.7307,32300.0
2007-11-09 14:50:00,33.74,33.76,33.65,33.69,26900.0,21.7307,21.7436,21.6727,21.6985,26900.0
2007-11-09 14:55:00,33.7,33.74,33.67,33.72,18900.0,21.7049,21.7307,21.6856,21.7178,18900.0
2007-11-09 15:00:00,33.71,33.8,33.71,33.72,34400.0,21.7114,21.7693,21.7114,21.7178,34400.0
2007-11-09 15:05:00,33.72,33.79,33.68,33.78,41000.0,21.7178,21.7629,21.692,21.7564,41000.0
2007-11-09 15:10:00,33.78,33.78,33.71,33.75,51200.0,21.7564,21.7564,21.7114,21.7371,51200.0
2007-11-09 15:15:00,33.74,33.82,33.72,33.78,46800.0,21.7307,21.7822,21.7178,21.7564,46800.0
2007-11-09 15:20:00,33.76,33.83,33.75,33.81,41000.0,21.7436,21.7886,21.7371,21.7758,41000.0
2007-11-09 15:25:00,33.81,33.81,33.66,33.68,43100.0,21.7758,21.7758,21.6792,21.692,43100.0
2007-11-09 15:30:00,33.68,33.68,33.53,33.53,62500.0,21.692,21.692,21.5954,21.5954,62500.0
2007-11-09 15:35:00,33.54,33.55,33.47,33.51,126200.0,21.6019,21.6083,21.5568,21.5825,126200.0
2007-11-09 15:40:00,33.52,33.54,33.42,33.43,84400.0,21.589,21.6019,21.5246,21.531,84400.0
2007-11-09 15:45:00,33.43,33.47,33.3,33.32,95100.0,21.531,21.5568,21.4473,21.4602,95100.0
2007-11-09 15:50:00,33.32,33.42,33.28,33.29,138000.0,21.4602,21.5246,21.4344,21.4409,138000.0
2007-11-09 15:55:00,33.29,33.46,33.28,33.35,237200.0,21.4409,21.5503,21.4344,21.4795,237200.0
2007-11-12 09:30:00,32.87,33.39,32.87,33.18,28200.0,21.1703,21.5053,21.1703,21.37,28200.0
2007-11-12 09:35:00,33.18,33.46,33.14,33.45,24300.0,21.37,21.5503,21.3442,21.5439,24300.0
2007-11-12 09:40:00,33.45,33.63,33.43,33.52,21200.0,21.5439,21.6598,21.531,21.589,21200.0
2007-11-12 09:45:00,33.5,33.6,33.5,33.56,17300.0,21.5761,21.6405,21.5761,21.6147,17300.0
2007-11-12 09:50:00,33.56,33.59,33.47,33.52,25400.0,21.6147,21.6341,21.5568,21.589,25400.0
2007-11-12 09:55:00,33.53,33.55,33.46,33.47,21100.0,21.5954,21.6083,21.5503,21.5568,21100.0
2007-11-12 10:00:00,33.47,33.5,33.42,33.49,28200.0,21.5568,21.5761,21.5246,21.5697,28200.0
2007-11-12 10:05:00,33.49,33.51,33.43,33.44,24900.0,21.5697,21.5825,21.531,21.5375,24900.0
2007-11-12 10:10:00,33.44,33.59,33.44,33.46,34500.0,21.5375,21.6341,21.5375,21.5503,34500.0
2007-11-12 10:15:00,33.46,33.62,33.45,33.62,32700.0,21.5503,21.6534,21.5439,21.6534,32700.0
2007-11-12 10:20:00,33.61,33.62,33.51,33.62,40400.0,21.647,21.6534,21.5825,21.6534,40400.0
2007-11-12 10:25:00,33.62,33.64,33.53,33.59,34800.0,21.6534,21.6663,21.5954,21.6341,34800.0
2007-11-12 10:30:00,33.6,33.74,33.6,33.7,37700.0,21.6405,21.7307,21.6405,21.7049,37700.0
2007-11-12 10:35:00,33.7,33.75,33.65,33.74,24800.0,21.7049,21.7371,21.6727,21.7307,24800.0
2007-11-12 10:40:00,33.74,33.88,33.73,33.84,46200.0,21.7307,21.8208,21.7242,21.7951,46200.0
2007-11-12 10:45:00,33.84,33.89,33.7,33.7,41500.0,21.7951,21.8273,21.7049,21.7049,41500.0
2007-11-12 10:50:00,33.7,33.84,33.68,33.7,36100.0,21.7049,21.7951,21.692,21.7049,36100.0
2007-11-12 10:55:00,33.71,33.84,33.71,33.82,33000.0,21.7114,21.7951,21.7114,21.7822,33000.0
2007-11-12 11:00:00,33.81,33.92,33.79,33.88,36300.0,21.7758,21.8466,21.7629,21.8208,36300.0
2007-11-12 11:05:00,33.88,33.97,33.88,33.93,33700.0,21.8208,21.8788,21.8208,21.8531,33700.0
2007-11-12 11:10:00,33.93,33.96,33.91,33.92,20500.0,21.8531,21.8724,21.8402,21.8466,20500.0
2007-11-12 11:15:00,33.91,33.91,33.76,33.8,21600.0,21.8402,21.8402,21.7436,21.7693,21600.0
2007-11-12 11:20:00,33.8,33.8,33.74,33.75,12500.0,21.7693,21.7693,21.7307,21.7371,12500.0
2007-11-12 11:25:00,33.75,33.79,33.74,33.79,30200.0,21.7371,21.7629,21.7307,21.7629,30200.0
2007-11-12 11:30:00,33.78,33.8,33.69,33.72,22800.0,21.7564,21.7693,21.6985,21.7178,22800.0
2007-11-12 11:35:00,33.72,33.72,33.58,33.6,26800.0,21.7178,21.7178,21.6276,21.6405,26800.0
2007-11-12 11:40:00,33.61,33.64,33.61,33.64,12300.0,21.647,21.6663,21.647,21.6663,12300.0
2007-11-12 11:45:00,33.64,33.66,33.61,33.61,7700.0,21.6663,21.6792,21.647,21.647,7700.0
2007-11-12 11:50:00,33.61,33.63,33.58,33.6,11800.0,21.647,21.6598,21.6276,21.6405,11800.0
2007-11-12 11:55:00,33.59,33.64,33.59,33.64,15100.0,21.6341,21.6663,21.6341,21.6663,15100.0
2007-11-12 12:00:00,33.65,33.7,33.64,33.69,18600.0,21.6727,21.7049,21.6663,21.6985,18600.0
2007-11-12 12:05:00,33.7,33.7,33.57,33.6,31300.0,21.7049,21.7049,21.6212,21.6405,31300.0
2007-11-12 12:10:00,33.59,33.6,33.51,33.54,24200.0,21.6341,21.6405,21.5825,21.6019,24200.0
2007-11-12 12:15:00,33.54,33.58,33.5,33.58,22700.0,21.6019,21.6276,21.5761,21.6276,22700.0
2007-11-12 12:20:00,33.58,33.67,33.58,33.62,37500.0,21.6276,21.6856,21.6276,21.6534,37500.0
2007-11-12 12:25:00,33.61,33.63,33.6,33.62,9700.0,21.647,21.6598,21.6405,21.6534,9700.0
2007-11-12 12:30:00,33.62,33.66,33.62,33.65,20400.0,21.6534,21.6792,21.6534,21.6727,20400.0
2007-11-12 12:35:00,33.65,33.7,33.62,33.64,11800.0,21.6727,21.7049,21.6534,21.6663,11800.0
2007-11-12 12:40:00,33.63,33.64,33.62,33.63,8200.0,21.6598,21.6663,21.6534,21.6598,8200.0
2007-11-12 12:45:00,33.63,33.63,33.56,33.56,19000.0,21.6598,21.6598,21.6147,21.6147,19000.0
2007-11-12 12:50:00,33.56,33.57,33.5,33.53,20500.0,21.6147,21.6212,21.5761,21.5954,20500.0
2007-11-12 12:55:00,33.53,33.54,33.5,33.51,17600.0,21.5954,21.6019,21.5761,21.5825,17600.0
2007-11-12 13:00:00,33.51,33.53,33.5,33.53,17800.0,21.5825,21.5954,21.5761,21.5954,17800.0
2007-11-12 13:05:00,33.52,33.54,33.48,33.49,18600.0,21.589,21.6019,21.5632,21.5697,18600.0
2007-11-12 13:10:00,33.49,33.56,33.47,33.55,25900.0,21.5697,21.6147,21.5568,21.6083,25900.0
2007-11-12 13:15:00,33.55,33.55,33.45,33.53,32400.0,21.6083,21.6083,21.5439,21.5954,32400.0
2007-11-12 13:20:00,33.54,33.56,33.51,33.55,33300.0,21.6019,21.6147,21.5825,21.6083,33300.0
2007-11-12 13:25:00,33.55,33.56,33.52,33.53,19400.0,21.6083,21.6147,21.589,21.5954,19400.0
2007-11-12 13:30:00,33.53,33.54,33.5,33.52,14600.0,21.5954,21.6019,21.5761,21.589,14600.0
2007-11-12 13:35:00,33.51,33.52,33.5,33.51,58700.0,21.5825,21.589,21.5761,21.5825,58700.0
2007-11-12 13:40:00,33.51,33.53,33.44,33.5,35900.0,21.5825,21.5954,21.5375,21.5761,35900.0
2007-11-12 13:45:00,33.5,33.58,33.44,33.56,18400.0,21.5761,21.6276,21.5375,21.6147,18400.0
2007-11-12 13:50:00,33.57,33.57,33.45,33.51,24600.0,21.6212,21.6212,21.5439,21.5825,24600.0
2007-11-12 13:55:00,33.51,33.53,33.45,33.48,26900.0,21.5825,21.5954,21.5439,21.5632,26900.0
2007-11-12 14:00:00,33.48,33.54,33.45,33.54,42200.0,21.5632,21.6019,21.5439,21.6019,42200.0
2007-11-12 14:05:00,33.52,33.54,33.5,33.5,35200.0,21.589,21.6019,21.5761,21.5761,35200.0
2007-11-12 14:10:00,33.51,33.53,33.5,33.5,45000.0,21.5825,21.5954,21.5761,21.5761,45000.0
2007-11-12 14:15:00,33.49,33.57,33.48,33.5,116800.0,21.5697,21.6212,21.5632,21.5761,116800.0
2007-11-12 14:20:00,33.5,33.57,33.43,33.44,75400.0,21.5761,21.6212,21.531,21.5375,75400.0
2007-11-12 14:25:00,33.46,33.54,33.37,33.49,61000.0,21.5503,21.6019,21.4924,21.5697,61000.0
2007-11-12 14:30:00,33.49,33.6,33.49,33.55,30800.0,21.5697,21.6405,21.5697,21.6083,30800.0
2007-11-12 14:35:00,33.55,33.58,33.52,33.56,20400.0,21.6083,21.6276,21.589,21.6147,20400.0
2007-11-12 14:40:00,33.56,33.62,33.56,33.57,34300.0,21.6147,21.6534,21.6147,21.6212,34300.0
2007-11-12 14:45:00,33.56,33.63,33.56,33.59,16300.0,21.6147,21.6598,21.6147,21.6341,16300.0
2007-11-12 14:50:00,33.59,33.6,33.51,33.52,27800.0,21.6341,21.6405,21.5825,21.589,27800.0
2007-11-12 14:55:00,33.51,33.6,33.51,33.59,18100.0,21.5825,21.6405,21.5825,21.6341,18100.0
2007-11-12 15:00:00,33.59,33.59,33.46,33.57,65300.0,21.6341,21.6341,21.5503,21.6212,65300.0
2007-11-12 15:05:00,33.58,33.62,33.5,33.6,39100.0,21.6276,21.6534,21.5761,21.6405,39100.0
2007-11-12 15:10:00,33.6,33.65,33.56,33.62,35500.0,21.6405,21.6727,21.6147,21.6534,35500.0
2007-11-12 15:15:00,33.62,33.62,33.56,33.56,28500.0,21.6534,21.6534,21.6147,21.6147,28500.0
2007-11-12 15:20:00,33.57,33.61,33.53,33.56,30800.0,21.6212,21.647,21.5954,21.6147,30800.0
2007-11-12 15:25:00,33.55,33.58,33.5,33.51,62900.0,21.6083,21.6276,21.5761,21.5825,62900.0
2007-11-12 15:30:00,33.5,33.57,33.5,33.55,65000.0,21.5761,21.6212,21.5761,21.6083,65000.0
2007-11-12 15:35:00,33.55,33.55,33.5,33.53,32300.0,21.6083,21.6083,21.5761,21.5954,32300.0
2007-11-12 15:40:00,33.53,33.57,33.49,33.51,81200.0,21.5954,21.6212,21.5697,21.5825,81200.0
2007-11-12 15:45:00,33.5,33.52,33.49,33.51,88700.0,21.5761,21.589,21.5697,21.5825,88700.0
2007-11-12 15:50:00,33.51,33.53,33.49,33.5,102100.0,21.5825,21.5954,21.5697,21.5761,102100.0
2007-11-12 15:55:00,33.5,33.58,33.5,33.54,141300.0,21.5761,21.6276,21.5761,21.6019,141300.0
2007-11-13 09:30:00,33.72,33.72,33.38,33.48,29000.0,21.7178,21.7178,21.4988,21.5632,29000.0
2007-11-13 09:35:00,33.47,33.7,33.47,33.64,10900.0,21.5568,21.7049,21.5568,21.6663,10900.0
2007-11-13 09:40:00,33.66,33.77,33.59,33.71,30100.0,21.6792,21.75,21.6341,21.7114,30100.0
2007-11-13 09:45:00,33.71,33.78,33.67,33.78,15400.0,21.7114,21.7564,21.6856,21.7564,15400.0
2007-11-13 09:50:00,33.77,33.78,33.71,33.77,13600.0,21.75,21.7564,21.7114,21.75,13600.0
2007-11-13 09:55:00,33.76,33.78,33.67,33.75,15600.0,21.7436,21.7564,21.6856,21.7371,15600.0
2007-11-13 10:00:00,33.74,33.83,33.73,33.81,19500.0,21.7307,21.7886,21.7242,21.7758,19500.0
2007-11-13 10:05:00,33.82,33.88,33.8,33.84,13900.0,21.7822,21.8208,21.7693,21.7951,13900.0
2007-11-13 10:10:00,33.82,33.9,33.82,33.89,17100.0,21.7822,21.8337,21.7822,21.8273,17100.0
2007-11-13 10:15:00,33.89,33.9,33.78,33.86,15200.0,21.8273,21.8337,21.7564,21.808,15200.0
2007-11-13 10:20:00,33.86,33.9,33.82,33.89,16000.0,21.808,21.8337,21.7822,21.8273,16000.0
2007-11-13 10:25:00,33.89,33.89,33.84,33.85,18700.0,21.8273,21.8273,21.7951,21.8015,18700.0
2007-11-13 10:30:00,33.85,33.86,33.76,33.77,18200.0,21.8015,21.808,21.7436,21.75,18200.0
2007-11-13 10:35:00,33.75,33.79,33.73,33.74,16300.0,21.7371,21.7629,21.7242,21.7307,16300.0
2007-11-13 10:40:00,33.73,33.77,33.73,33.74,16900.0,21.7242,21.75,21.7242,21.7307,16900.0
2007-11-13 10:45:00,33.75,33.8,33.75,33.76,18000.0,21.7371,21.7693,21.7371,21.7436,18000.0
2007-11-13 10:50:00,33.76,33.9,33.73,33.9,18200.0,21.7436,21.8337,21.7242,21.8337,18200.0
2007-11-13 10:55:00,33.9,33.9,33.78,33.81,19400.0,21.8337,21.8337,21.7564,21.7758,19400.0
2007-11-13 11:00:00,33.82,33.87,33.75,33.8,25300.0,21.7822,21.8144,21.7371,21.7693,25300.0
2007-11-13 11:05:00,33.8,33.88,33.8,33.85,17700.0,21.7693,21.8208,21.7693,21.8015,17700.0
2007-11-13 11:10:00,33.84,33.85,33.78,33.78,15800.0,21.7951,21.8015,21.7564,21.7564,15800.0
2007-11-13 11:15:00,33.79,33.86,33.78,33.85,12000.0,21.7629,21.808,21.7564,21.8015,12000.0
2007-11-13 11:20:00,33.84,33.89,33.81,33.89,8600.0,21.7951,21.8273,21.7758,21.8273,8600.0
2007-11-13 11:25:00,33.89,33.97,33.88,33.96,10300.0,21.8273,21.8788,21.8208,21.8724,10300.0
2007-11-13 11:30:00,33.97,34.0,33.96,33.99,10000.0,21.8788,21.8981,21.8724,21.8917,10000.0
2007-11-13 11:35:00,34.0,34.0,33.95,33.96,13100.0,21.8981,21.8981,21.8659,21.8724,13100.0
2007-11-13 11:40:00,33.97,34.0,33.96,34.0,18400.0,21.8788,21.8981,21.8724,21.8981,18400.0
2007-11-13 11:45:00,34.01,34.01,33.95,33.98,16600.0,21.9046,21.9046,21.8659,21.8853,16600.0
2007-11-13 11:50:00,33.99,33.99,33.9,33.91,13100.0,21.8917,21.8917,21.8337,21.8402,13100.0
2007-11-13 11:55:00,33.91,33.95,33.9,33.91,15900.0,21.8402,21.8659,21.8337,21.8402,15900.0
2007-11-13 12:00:00,33.91,33.92,33.87,33.9,24300.0,21.8402,21.8466,21.8144,21.8337,24300.0
2007-11-13 12:05:00,33.9,33.91,33.86,33.87,30200.0,21.8337,21.8402,21.808,21.8144,30200.0
2007-11-13 12:10:00,33.86,33.87,33.76,33.76,20900.0,21.808,21.8144,21.7436,21.7436,20900.0
2007-11-13 12:15:00,33.76,33.78,33.74,33.77,11600.0,21.7436,21.7564,21.7307,21.75,11600.0
2007-11-13 12:20:00,33.78,33.79,33.77,33.78,14200.0,21.7564,21.7629,21.75,21.7564,14200.0
2007-11-13 12:25:00,33.79,33.81,33.78,33.79,14900.0,21.7629,21.7758,21.7564,21.7629,14900.0
2007-11-13 12:30:00,33.8,33.8,33.72,33.72,16200.0,21.7693,21.7693,21.7178,21.7178,16200.0
2007-11-13 12:35:00,33.71,33.78,33.71,33.77,6400.0,21.7114,21.7564,21.7114,21.75,6400.0
2007-11-13 12:40:00,33.76,33.79,33.74,33.78,34800.0,21.7436,21.7629,21.7307,21.7564,34800.0
2007-11-13 12:45:00,33.78,33.79,33.72,33.73,14300.0,21.7564,21.7629,21.7178,21.7242,14300.0
2007-11-13 12:50:00,33.73,33.75,33.71,33.75,13000.0,21.7242,21.7371,21.7114,21.7371,13000.0
2007-11-13 12:55:00,33.75,33.75,33.68,33.7,15300.0,21.7371,21.7371,21.692,21.7049,15300.0
2007-11-13 13:00:00,33.71,33.74,33.71,33.72,9600.0,21.7114,21.7307,21.7114,21.7178,9600.0
2007-11-13 13:05:00,33.72,33.72,33.69,33.71,12700.0,21.7178,21.7178,21.6985,21.7114,12700.0
2007-11-13 13:10:00,33.71,33.71,33.64,33.65,27400.0,21.7114,21.7114,21.6663,21.6727,27400.0
2007-11-13 13:15:00,33.65,33.67,33.65,33.65,19800.0,21.6727,21.6856,21.6727,21.6727,19800.0
2007-11-13 13:20:00,33.66,33.67,33.65,33.65,23200.0,21.6792,21.6856,21.6727,21.6727,23200.0
2007-11-13 13:25:00,33.65,33.68,33.64,33.65,33700.0,21.6727,21.692,21.6663,21.6727,33700.0
2007-11-13 13:30:00,33.66,33.67,33.63,33.66,18500.0,21.6792,21.6856,21.6598,21.6792,18500.0
2007-11-13 13:35:00,33.67,33.69,33.64,33.68,11700.0,21.6856,21.6985,21.6663,21.692,11700.0
2007-11-13 13:40:00,33.69,33.69,33.65,33.65,45200.0,21.6985,21.6985,21.6727,21.6727,45200.0
2007-11-13 13:45:00,33.66,33.67,33.65,33.66,14800.0,21.6792,21.6856,21.6727,21.6792,14800.0
2007-11-13 13:50:00,33.66,33.72,33.65,33.67,23600.0,21.6792,21.7178,21.6727,21.6856,23600.0
2007-11-13 13:55:00,33.67,33.67,33.62,33.64,18800.0,21.6856,21.6856,21.6534,21.6663,18800.0
2007-11-13 14:00:00,33.65,33.66,33.63,33.65,16100.0,21.6727,21.6792,21.6598,21.6727,16100.0
2007-11-13 14:05:00,33.65,33.65,33.62,33.65,10700.0,21.6727,21.6727,21.6534,21.6727,10700.0
2007-11-13 14:10:00,33.64,33.68,33.61,33.62,16100.0,21.6663,21.692,21.647,21.6534,16100.0
2007-11-13 14:15:00,33.62,33.67,33.61,33.61,18100.0,21.6534,21.6856,21.647,21.647,18100.0
2007-11-13 14:20:00,33.61,33.67,33.59,33.65,21900.0,21.647,21.6856,21.6341,21.6727,21900.0
2007-11-13 14:25:00,33.64,33.65,33.58,33.58,17800.0,21.6663,21.6727,21.6276,21.6276,17800.0
2007-11-13 14:30:00,33.59,33.6,33.57,33.57,16200.0,21.6341,21.6405,21.6212,21.6212,16200.0
2007-11-13 14:35:00,33.57,33.61,33.57,33.57,24300.0,21.6212,21.647,21.6212,21.6212,24300.0
2007-11-13 14:40:00,33.58,33.6,33.56,33.57,15600.0,21.6276,21.6405,21.6147,21.6212,15600.0
2007-11-13 14:45:00,33.58,33.7,33.58,33.67,14100.0,21.6276,21.7049,21.6276,21.6856,14100.0
2007-11-13 14:50:00,33.67,33.68,33.58,33.58,19700.0,21.6856,21.692,21.6276,21.6276,19700.0
2007-11-13 14:55:00,33.59,33.6,33.53,33.54,23100.0,21.6341,21.6405,21.5954,21.6019,23100.0
2007-11-13 15:00:00,33.54,33.69,33.54,33.68,25200.0,21.6019,21.6985,21.6019,21.692,25200.0
2007-11-13 15:05:00,33.68,33.75,33.67,33.68,19700.0,21.692,21.7371,21.6856,21.692,19700.0
2007-11-13 15:10:00,33.68,33.73,33.68,33.7,27500.0,21.692,21.7242,21.692,21.7049,27500.0
2007-11-13 15:15:00,33.69,33.7,33.65,33.68,21500.0,21.6985,21.7049,21.6727,21.692,21500.0
2007-11-13 15:20:00,33.68,33.7,33.67,33.67,14800.0,21.692,21.7049,21.6856,21.6856,14800.0
2007-11-13 15:25:00,33.68,33.75,33.65,33.73,24500.0,21.692,21.7371,21.6727,21.7242,24500.0
2007-11-13 15:30:00,33.73,33.78,33.72,33.76,27200.0,21.7242,21.7564,21.7178,21.7436,27200.0
2007-11-13 15:35:00,33.75,33.77,33.7,33.77,22100.0,21.7371,21.75,21.7049,21.75,22100.0
2007-11-13 15:40:00,33.77,33.89,33.77,33.86,48200.0,21.75,21.8273,21.75,21.808,48200.0
2007-11-13 15:45:00,33.86,33.89,33.85,33.85,34100.0,21.808,21.8273,21.8015,21.8015,34100.0
2007-11-13 15:50:00,33.85,33.86,33.83,33.86,53300.0,21.8015,21.808,21.7886,21.808,53300.0
2007-11-13 15:55:00,33.86,33.87,33.82,33.87,84900.0,21.808,21.8144,21.7822,21.8144,84900.0
2007-11-14 09:30:00,34.05,34.05,33.79,33.86,46300.0,21.9303,21.9303,21.7629,21.808,46300.0
2007-11-14 09:35:00,33.81,33.98,33.8,33.98,11500.0,21.7758,21.8853,21.7693,21.8853,11500.0
2007-11-14 09:40:00,33.97,33.99,33.83,33.88,22600.0,21.8788,21.8917,21.7886,21.8208,22600.0
2007-11-14 09:45:00,33.87,34.0,33.85,33.98,22000.0,21.8144,21.8981,21.8015,21.8853,22000.0
2007-11-14 09:50:00,33.99,34.1,33.98,34.08,21600.0,21.8917,21.9625,21.8853,21.9497,21600.0
2007-11-14 09:55:00,34.1,34.12,34.05,34.05,25500.0,21.9625,21.9754,21.9303,21.9303,25500.0
2007-11-14 10:00:00,34.04,34.12,34.04,34.1,69800.0,21.9239,21.9754,21.9239,21.9625,69800.0
2007-11-14 10:05:00,34.1,34.12,34.07,34.08,25300.0,21.9625,21.9754,21.9432,21.9497,25300.0
2007-11-14 10:10:00,34.08,34.11,34.04,34.11,19100.0,21.9497,21.969,21.9239,21.969,19100.0
2007-11-14 10:15:00,34.1,34.18,34.1,34.12,39100.0,21.9625,22.0141,21.9625,21.9754,39100.0
2007-11-14 10:20:00,34.1,34.12,34.0,34.01,28800.0,21.9625,21.9754,21.8981,21.9046,28800.0
2007-11-14 10:25:00,34.0,34.0,33.84,33.85,22400.0,21.8981,21.8981,21.7951,21.8015,22400.0
2007-11-14 10:30:00,33.84,33.96,33.82,33.95,24700.0,21.7951,21.8724,21.7822,21.8659,24700.0
2007-11-14 10:35:00,33.95,34.0,33.94,34.0,21800.0,21.8659,21.8981,21.8595,21.8981,21800.0
2007-11-14 10:40:00,34.0,34.1,33.99,34.07,17000.0,21.8981,21.9625,21.8917,21.9432,17000.0
2007-11-14 10:45:00,34.07,34.15,34.06,34.1,32100.0,21.9432,21.9947,21.9368,21.9625,32100.0
2007-11-14 10:50:00,34.09,34.11,34.06,34.07,8700.0,21.9561,21.969,21.9368,21.9432,8700.0
2007-11-14 10:55:00,34.06,34.07,33.98,34.01,19500.0,21.9368,21.9432,21.8853,21.9046,19500.0
2007-11-14 11:00:00,34.01,34.05,33.99,34.04,16300.0,21.9046,21.9303,21.8917,21.9239,16300.0
2007-11-14 11:05:00,34.04,34.04,33.99,34.0,20300.0,21.9239,21.9239,21.8917,21.8981,20300.0
2007-11-14 11:10:00,33.99,34.07,33.98,33.99,15400.0,21.8917,21.9432,21.8853,21.8917,15400.0
2007-11-14 11:15:00,33.99,34.11,33.99,34.11,10600.0,21.8917,21.969,21.8917,21.969,10600.0
2007-11-14 11:20:00,34.11,34.16,34.1,34.16,13900.0,21.969,22.0012,21.9625,22.0012,13900.0
2007-11-14 11:25:00,34.16,34.19,34.12,34.14,9000.0,22.0012,22.0205,21.9754,21.9883,9000.0
2007-11-14 11:30:00,34.15,34.16,34.12,34.15,12900.0,21.9947,22.0012,21.9754,21.9947,12900.0
2007-11-14 11:35:00,34.15,34.18,34.1,34.13,12900.0,21.9947,22.0141,21.9625,21.9819,12900.0
2007-11-14 11:40:00,34.12,34.12,34.08,34.1,9900.0,21.9754,21.9754,21.9497,21.9625,9900.0
2007-11-14 11:45:00,34.09,34.12,34.08,34.11,12900.0,21.9561,21.9754,21.9497,21.969,12900.0
2007-11-14 11:50:00,34.1,34.13,34.1,34.13,10300.0,21.9625,21.9819,21.9625,21.9819,10300.0
2007-11-14 11:55:00,34.11,34.14,34.09,34.13,4900.0,21.969,21.9883,21.9561,21.9819,4900.0
2007-11-14 12:00:00,34.13,34.14,34.1,34.1,21400.0,21.9819,21.9883,21.9625,21.9625,21400.0
2007-11-14 12:05:00,34.1,34.12,34.08,34.12,8300.0,21.9625,21.9754,21.9497,21.9754,8300.0
2007-11-14 12:10:00,34.12,34.17,34.11,34.17,17000.0,21.9754,22.0076,21.969,22.0076,17000.0
2007-11-14 12:15:00,34.16,34.17,34.09,34.1,12900.0,22.0012,22.0076,21.9561,21.9625,12900.0
2007-11-14 12:20:00,34.1,34.2,34.1,34.19,15000.0,21.9625,22.0269,21.9625,22.0205,15000.0
2007-11-14 12:25:00,34.18,34.27,34.18,34.22,12900.0,22.0141,22.072,22.0141,22.0398,12900.0
2007-11-14 12:30:00,34.22,34.23,34.22,34.22,7800.0,22.0398,22.0463,22.0398,22.0398,7800.0
2007-11-14 12:35:00,34.22,34.31,34.22,34.3,9800.0,22.0398,22.0978,22.0398,22.0914,9800.0
2007-11-14 12:40:00,34.32,34.33,34.28,34.28,13100.0,22.1042,22.1107,22.0785,22.0785,13100.0
2007-11-14 12:45:00,34.28,34.31,34.23,34.3,9600.0,22.0785,22.0978,22.0463,22.0914,9600.0
2007-11-14 12:50:00,34.3,34.31,34.09,34.27,17400.0,22.0914,22.0978,21.9561,22.072,17400.0
2007-11-14 12:55:00,34.27,34.34,34.27,34.32,17100.0,22.072,22.1171,22.072,22.1042,17100.0
2007-11-14 13:00:00,34.31,34.37,34.31,34.33,14600.0,22.0978,22.1364,22.0978,22.1107,14600.0
2007-11-14 13:05:00,34.33,34.37,34.3,34.33,21900.0,22.1107,22.1364,22.0914,22.1107,21900.0
2007-11-14 13:10:00,34.32,34.42,34.32,34.39,16200.0,22.1042,22.1686,22.1042,22.1493,16200.0
2007-11-14 13:15:00,34.38,34.39,34.35,34.37,8000.0,22.1429,22.1493,22.1236,22.1364,8000.0
2007-11-14 13:20:00,34.36,34.47,34.36,34.47,17600.0,22.13,22.2008,22.13,22.2008,17600.0
2007-11-14 13:25:00,34.47,34.49,34.46,34.47,19000.0,22.2008,22.2137,22.1944,22.2008,19000.0
2007-11-14 13:30:00,34.47,34.47,34.41,34.42,17900.0,22.2008,22.2008,22.1622,22.1686,17900.0
2007-11-14 13:35:00,34.41,34.41,34.34,34.35,29300.0,22.1622,22.1622,22.1171,22.1236,29300.0
2007-11-14 13:40:00,34.35,34.36,34.26,34.28,19300.0,22.1236,22.13,22.0656,22.0785,19300.0
2007-11-14 13:45:00,34.28,34.31,34.22,34.29,18800.0,22.0785,22.0978,22.0398,22.0849,18800.0
2007-11-14 13:50:00,34.27,34.29,34.2,34.23,18000.0,22.072,22.0849,22.0269,22.0463,18000.0
2007-11-14 13:55:00,34.21,34.23,34.16,34.18,13500.0,22.0334,22.0463,22.0012,22.0141,13500.0
2007-11-14 14:00:00,34.18,34.18,34.15,34.16,9000.0,22.0141,22.0141,21.9947,22.0012,9000.0
2007-11-14 14:05:00,34.16,34.25,34.16,34.24,11700.0,22.0012,22.0592,22.0012,22.0527,11700.0
2007-11-14 14:10:00,34.26,34.37,34.25,34.32,18600.0,22.0656,22.1364,22.0592,22.1042,18600.0
2007-11-14 14:15:00,34.33,34.36,34.32,34.33,17800.0,22.1107,22.13,22.1042,22.1107,17800.0
2007-11-14 14:20:00,34.33,34.37,34.31,34.33,11300.0,22.1107,22.1364,22.0978,22.1107,11300.0
2007-11-14 14:25:00,34.33,34.39,34.29,34.37,18000.0,22.1107,22.1493,22.0849,22.1364,18000.0
2007-11-14 14:30:00,34.37,34.4,34.36,34.38,23900.0,22.1364,22.1558,22.13,22.1429,23900.0
2007-11-14 14:35:00,34.37,34.42,34.37,34.4,14800.0,22.1364,22.1686,22.1364,22.1558,14800.0
2007-11-14 14:40:00,34.4,34.41,34.34,34.35,11100.0,22.1558,22.1622,22.1171,22.1236,11100.0
2007-11-14 14:45:00,34.36,34.38,34.31,34.33,16600.0,22.13,22.1429,22.0978,22.1107,16600.0
2007-11-14 14:50:00,34.35,34.39,34.34,34.36,14300.0,22.1236,22.1493,22.1171,22.13,14300.0
2007-11-14 14:55:00,34.36,34.4,34.33,34.33,14800.0,22.13,22.1558,22.1107,22.1107,14800.0
2007-11-14 15:00:00,34.32,34.35,34.25,34.28,29000.0,22.1042,22.1236,22.0592,22.0785,29000.0
2007-11-14 15:05:00,34.28,34.37,34.27,34.35,13700.0,22.0785,22.1364,22.072,22.1236,13700.0
2007-11-14 15:10:00,34.34,34.39,34.33,34.33,18100.0,22.1171,22.1493,22.1107,22.1107,18100.0
2007-11-14 15:15:00,34.33,34.36,34.29,34.29,11900.0,22.1107,22.13,22.0849,22.0849,11900.0
2007-11-14 15:20:00,34.29,34.33,34.25,34.32,20000.0,22.0849,22.1107,22.0592,22.1042,20000.0
2007-11-14 15:25:00,34.32,34.34,34.28,34.32,18000.0,22.1042,22.1171,22.0785,22.1042,18000.0
2007-11-14 15:30:00,34.33,34.33,34.22,34.24,40400.0,22.1107,22.1107,22.0398,22.0527,40400.0
2007-11-14 15:35:00,34.23,34.24,34.15,34.2,58700.0,22.0463,22.0527,21.9947,22.0269,58700.0
2007-11-14 15:40:00,34.2,34.3,34.16,34.28,62500.0,22.0269,22.0914,22.0012,22.0785,62500.0
2007-11-14 15:45:00,34.28,34.29,34.0,34.2,64200.0,22.0785,22.0849,21.8981,22.0269,64200.0
2007-11-14 15:50:00,34.19,34.21,34.1,34.12,119200.0,22.0205,22.0334,21.9625,21.9754,119200.0
2007-11-14 15:55:00,34.12,34.16,34.11,34.12,51500.0,21.9754,22.0012,21.969,21.9754,51500.0
2007-11-15 09:30:00,33.71,34.13,33.71,34.03,18000.0,21.7114,21.9819,21.7114,21.9175,18000.0
2007-11-15 09:35:00,34.02,34.12,33.83,34.08,23800.0,21.911,21.9754,21.7886,21.9497,23800.0
2007-11-15 09:40:00,34.09,34.24,34.08,34.22,52000.0,21.9561,22.0527,21.9497,22.0398,52000.0
2007-11-15 09:45:00,34.25,34.34,34.19,34.32,58900.0,22.0592,22.1171,22.0205,22.1042,58900.0
2007-11-15 09:50:00,34.31,34.37,34.25,34.32,22300.0,22.0978,22.1364,22.0592,22.1042,22300.0
2007-11-15 09:55:00,34.32,34.5,34.31,34.38,37900.0,22.1042,22.2202,22.0978,22.1429,37900.0
2007-11-15 10:00:00,34.4,34.43,34.29,34.39,23700.0,22.1558,22.1751,22.0849,22.1493,23700.0
2007-11-15 10:05:00,34.38,34.42,34.25,34.42,22900.0,22.1429,22.1686,22.0592,22.1686,22900.0
2007-11-15 10:10:00,34.42,34.48,34.37,34.44,18200.0,22.1686,22.2073,22.1364,22.1815,18200.0
2007-11-15 10:15:00,34.45,34.49,34.41,34.47,21100.0,22.188,22.2137,22.1622,22.2008,21100.0
2007-11-15 10:20:00,34.47,34.48,34.39,34.44,15900.0,22.2008,22.2073,22.1493,22.1815,15900.0
2007-11-15 10:25:00,34.44,34.46,34.29,34.37,24600.0,22.1815,22.1944,22.0849,22.1364,24600.0
2007-11-15 10:30:00,34.37,34.41,34.22,34.37,31600.0,22.1364,22.1622,22.0398,22.1364,31600.0
2007-11-15 10:35:00,34.39,34.5,34.35,34.45,40000.0,22.1493,22.2202,22.1236,22.188,40000.0
2007-11-15 10:40:00,34.44,34.47,34.42,34.42,12800.0,22.1815,22.2008,22.1686,22.1686,12800.0
2007-11-15 10:45:00,34.43,34.48,34.41,34.44,21500.0,22.1751,22.2073,22.1622,22.1815,21500.0
2007-11-15 10:50:00,34.43,34.43,34.39,34.39,10900.0,22.1751,22.1751,22.1493,22.1493,10900.0
2007-11-15 10:55:00,34.39,34.41,34.3,34.4,42100.0,22.1493,22.1622,22.0914,22.1558,42100.0
2007-11-15 11:00:00,34.41,34.45,34.34,34.41,21400.0,22.1622,22.188,22.1171,22.1622,21400.0
2007-11-15 11:05:00,34.41,34.43,34.36,34.42,13000.0,22.1622,22.1751,22.13,22.1686,13000.0
2007-11-15 11:10:00,34.43,34.43,34.4,34.41,7900.0,22.1751,22.1751,22.1558,22.1622,7900.0
2007-11-15 11:15:00,34.4,34.41,34.37,34.37,16100.0,22.1558,22.1622,22.1364,22.1364,16100.0
2007-11-15 11:20:00,34.38,34.45,34.37,34.45,14500.0,22.1429,22.188,22.1364,22.188,14500.0
2007-11-15 11:25:00,34.45,34.48,34.44,34.48,24900.0,22.188,22.2073,22.1815,22.2073,24900.0
2007-11-15 11:30:00,34.48,34.49,34.4,34.43,24600.0,22.2073,22.2137,22.1558,22.1751,24600.0
2007-11-15 11:35:00,34.43,34.49,34.43,34.46,9200.0,22.1751,22.2137,22.1751,22.1944,9200.0
2007-11-15 11:40:00,34.45,34.59,34.45,34.59,41400.0,22.188,22.2781,22.188,22.2781,41400.0
2007-11-15 11:45:00,34.59,34.65,34.58,34.65,20800.0,22.2781,22.3168,22.2717,22.3168,20800.0
2007-11-15 11:50:00,34.64,34.65,34.49,34.51,29000.0,22.3103,22.3168,22.2137,22.2266,29000.0
2007-11-15 11:55:00,34.51,34.7,34.5,34.67,28200.0,22.2266,22.349,22.2202,22.3297,28200.0
2007-11-15 12:00:00,34.68,34.76,34.64,34.7,44200.0,22.3361,22.3876,22.3103,22.349,44200.0
2007-11-15 12:05:00,34.72,34.77,34.69,34.77,25100.0,22.3619,22.3941,22.3425,22.3941,25100.0
2007-11-15 12:10:00,34.78,34.95,34.73,34.88,31200.0,22.4005,22.51,22.3683,22.4649,31200.0
2007-11-15 12:15:00,34.87,34.91,34.77,34.79,29800.0,22.4585,22.4842,22.3941,22.4069,29800.0
2007-11-15 12:20:00,34.79,34.81,34.67,34.72,22300.0,22.4069,22.4198,22.3297,22.3619,22300.0
2007-11-15 12:25:00,34.74,34.75,34.61,34.61,19600.0,22.3747,22.3812,22.291,22.291,19600.0
2007-11-15 12:30:00,34.6,34.61,34.53,34.56,19100.0,22.2846,22.291,22.2395,22.2588,19100.0
2007-11-15 12:35:00,34.54,34.56,34.52,34.54,12300.0,22.2459,22.2588,22.233,22.2459,12300.0
2007-11-15 12:40:00,34.54,34.54,34.35,34.36,29800.0,22.2459,22.2459,22.1236,22.13,29800.0
2007-11-15 12:45:00,34.36,34.42,34.34,34.38,20500.0,22.13,22.1686,22.1171,22.1429,20500.0
2007-11-15 12:50:00,34.39,34.4,34.3,34.3,19500.0,22.1493,22.1558,22.0914,22.0914,19500.0
2007-11-15 12:55:00,34.3,34.41,34.29,34.33,49600.0,22.0914,22.1622,22.0849,22.1107,49600.0
2007-11-15 13:00:00,34.32,34.32,34.26,34.29,16600.0,22.1042,22.1042,22.0656,22.0849,16600.0
2007-11-15 13:05:00,34.29,34.32,34.2,34.22,20200.0,22.0849,22.1042,22.0269,22.0398,20200.0
2007-11-15 13:10:00,34.23,34.34,34.2,34.25,30300.0,22.0463,22.1171,22.0269,22.0592,30300.0
2007-11-15 13:15:00,34.2,34.2,34.11,34.13,50900.0,22.0269,22.0269,21.969,21.9819,50900.0
2007-11-15 13:20:00,34.13,34.15,34.11,34.14,15100.0,21.9819,21.9947,21.969,21.9883,15100.0
2007-11-15 13:25:00,34.13,34.19,34.12,34.15,16000.0,21.9819,22.0205,21.9754,21.9947,16000.0
2007-11-15 13:30:00,34.16,34.22,34.15,34.22,24000.0,22.0012,22.0398,21.9947,22.0398,24000.0
2007-11-15 13:35:00,34.22,34.22,34.13,34.14,19400.0,22.0398,22.0398,21.9819,21.9883,19400.0
2007-11-15 13:40:00,34.15,34.17,34.11,34.15,22100.0,21.9947,22.0076,21.969,21.9947,22100.0
2007-11-15 13:45:00,34.15,34.16,34.11,34.13,9900.0,21.9947,22.0012,21.969,21.9819,9900.0
2007-11-15 13:50:00,34.12,34.13,33.97,34.0,54600.0,21.9754,21.9819,21.8788,21.8981,54600.0
2007-11-15 13:55:00,34.01,34.02,33.89,33.94,28500.0,21.9046,21.911,21.8273,21.8595,28500.0
2007-11-15 14:00:00,33.91,33.91,33.82,33.9,14300.0,21.8402,21.8402,21.7822,21.8337,14300.0
2007-11-15 14:05:00,33.9,33.9,33.83,33.87,14700.0,21.8337,21.8337,21.7886,21.8144,14700.0
2007-11-15 14:10:00,33.87,33.91,33.83,33.86,13400.0,21.8144,21.8402,21.7886,21.808,13400.0
2007-11-15 14:15:00,33.86,33.9,33.83,33.84,11100.0,21.808,21.8337,21.7886,21.7951,11100.0
2007-11-15 14:20:00,33.84,33.95,33.82,33.9,17800.0,21.7951,21.8659,21.7822,21.8337,17800.0
2007-11-15 14:25:00,33.88,33.99,33.88,33.91,32100.0,21.8208,21.8917,21.8208,21.8402,32100.0
2007-11-15 14:30:00,33.9,34.0,33.88,33.98,48300.0,21.8337,21.8981,21.8208,21.8853,48300.0
2007-11-15 14:35:00,33.99,34.0,33.96,33.99,18000.0,21.8917,21.8981,21.8724,21.8917,18000.0
2007-11-15 14:40:00,33.99,34.0,33.86,33.88,21900.0,21.8917,21.8981,21.808,21.8208,21900.0
2007-11-15 14:45:00,33.89,33.95,33.85,33.93,11400.0,21.8273,21.8659,21.8015,21.8531,11400.0
2007-11-15 14:50:00,33.93,33.93,33.81,33.82,21000.0,21.8531,21.8531,21.7758,21.7822,21000.0
2007-11-15 14:55:00,33.82,33.88,33.76,33.77,21500.0,21.7822,21.8208,21.7436,21.75,21500.0
2007-11-15 15:00:00,33.77,33.87,33.71,33.81,78400.0,21.75,21.8144,21.7114,21.7758,78400.0
2007-11-15 15:05:00,33.81,33.87,33.74,33.76,47700.0,21.7758,21.8144,21.7307,21.7436,47700.0
2007-11-15 15:10:00,33.75,33.83,33.71,33.83,36700.0,21.7371,21.7886,21.7114,21.7886,36700.0
2007-11-15 15:15:00,33.85,33.89,33.79,33.81,26300.0,21.8015,21.8273,21.7629,21.7758,26300.0
2007-11-15 15:20:00,33.82,33.89,33.82,33.88,36700.0,21.7822,21.8273,21.7822,21.8208,36700.0
2007-11-15 15:25:00,33.88,33.95,33.83,33.87,32000.0,21.8208,21.8659,21.7886,21.8144,32000.0
2007-11-15 15:30:00,33.88,33.88,33.62,33.62,71100.0,21.8208,21.8208,21.6534,21.6534,71100.0
2007-11-15 15:35:00,33.62,33.71,33.56,33.6,55700.0,21.6534,21.7114,21.6147,21.6405,55700.0
2007-11-15 15:40:00,33.64,33.69,33.56,33.68,57300.0,21.6663,21.6985,21.6147,21.692,57300.0
2007-11-15 15:45:00,33.68,33.77,33.64,33.66,87000.0,21.692,21.75,21.6663,21.6792,87000.0
2007-11-15 15:50:00,33.65,33.75,33.6,33.7,88700.0,21.6727,21.7371,21.6405,21.7049,88700.0
2007-11-15 15:55:00,33.7,33.78,33.7,33.71,89500.0,21.7049,21.7564,21.7049,21.7114,89500.0
2007-11-16 09:30:00,34.99,35.84,34.93,35.59,590900.0,22.5358,23.0832,22.4971,22.9222,590900.0
2007-11-16 09:35:00,35.63,36.25,35.59,36.07,155700.0,22.948,23.3473,22.9222,23.2313,155700.0
2007-11-16 09:40:00,36.06,36.54,36.02,36.3,134400.0,23.2249,23.5341,23.1991,23.3795,134400.0
2007-11-16 09:45:00,36.3,36.34,36.0,36.24,117100.0,23.3795,23.4052,23.1863,23.3408,117100.0
2007-11-16 09:50:00,36.24,36.4,36.0,36.29,218800.0,23.3408,23.4439,23.1863,23.373,218800.0
2007-11-16 09:55:00,36.29,36.37,36.16,36.24,135700.0,23.373,23.4246,23.2893,23.3408,135700.0
2007-11-16 10:00:00,36.25,36.27,36.02,36.2,176500.0,23.3473,23.3602,23.1991,23.3151,176500.0
2007-11-16 10:05:00,36.2,36.3,36.11,36.25,123200.0,23.3151,23.3795,23.2571,23.3473,123200.0
2007-11-16 10:10:00,36.25,36.34,36.21,36.3,159400.0,23.3473,23.4052,23.3215,23.3795,159400.0
2007-11-16 10:15:00,36.3,36.58,36.21,36.48,130300.0,23.3795,23.5598,23.3215,23.4954,130300.0
2007-11-16 10:20:00,36.49,36.7,36.41,36.55,86600.0,23.5019,23.6371,23.4503,23.5405,86600.0
2007-11-16 10:25:00,36.58,36.59,36.24,36.29,77800.0,23.5598,23.5663,23.3408,23.373,77800.0
2007-11-16 10:30:00,36.3,36.5,36.29,36.36,75500.0,23.3795,23.5083,23.373,23.4181,75500.0
2007-11-16 10:35:00,36.36,36.49,36.24,36.49,58600.0,23.4181,23.5019,23.3408,23.5019,58600.0
2007-11-16 10:40:00,36.47,36.7,36.47,36.68,44700.0,23.489,23.6371,23.489,23.6242,44700.0
2007-11-16 10:45:00,36.68,36.8,36.63,36.77,88100.0,23.6242,23.7015,23.592,23.6822,88100.0
2007-11-16 10:50:00,36.77,36.77,36.69,36.71,67500.0,23.6822,23.6822,23.6307,23.6435,67500.0
2007-11-16 10:55:00,36.7,36.8,36.68,36.77,69900.0,23.6371,23.7015,23.6242,23.6822,69900.0
2007-11-16 11:00:00,36.78,36.96,36.78,36.94,97500.0,23.6886,23.8046,23.6886,23.7917,97500.0
2007-11-16 11:05:00,36.93,36.95,36.84,36.85,38200.0,23.7852,23.7981,23.7273,23.7337,38200.0
2007-11-16 11:10:00,36.86,36.87,36.7,36.8,51100.0,23.7402,23.7466,23.6371,23.7015,51100.0
2007-11-16 11:15:00,36.79,36.89,36.78,36.84,48100.0,23.6951,23.7595,23.6886,23.7273,48100.0
2007-11-16 11:20:00,36.84,36.85,36.73,36.79,47500.0,23.7273,23.7337,23.6564,23.6951,47500.0
2007-11-16 11:25:00,36.79,36.8,36.64,36.72,64400.0,23.6951,23.7015,23.5985,23.65,64400.0
2007-11-16 11:30:00,36.71,36.76,36.66,36.67,73400.0,23.6435,23.6757,23.6113,23.6178,73400.0
2007-11-16 11:35:00,36.67,36.7,36.63,36.65,74300.0,23.6178,23.6371,23.592,23.6049,74300.0
2007-11-16 11:40:00,36.66,36.7,36.61,36.62,61200.0,23.6113,23.6371,23.5791,23.5856,61200.0
2007-11-16 11:45:00,36.61,36.66,36.59,36.6,58100.0,23.5791,23.6113,23.5663,23.5727,58100.0
2007-11-16 11:50:00,36.6,36.65,36.55,36.6,43800.0,23.5727,23.6049,23.5405,23.5727,43800.0
2007-11-16 11:55:00,36.6,36.65,36.54,36.59,53800.0,23.5727,23.6049,23.5341,23.5663,53800.0
2007-11-16 12:00:00,36.58,36.58,36.52,36.52,24200.0,23.5598,23.5598,23.5212,23.5212,24200.0
2007-11-16 12:05:00,36.52,36.59,36.49,36.56,116200.0,23.5212,23.5663,23.5019,23.5469,116200.0
2007-11-16 12:10:00,36.57,36.81,36.52,36.79,54500.0,23.5534,23.708,23.5212,23.6951,54500.0
2007-11-16 12:15:00,36.82,36.87,36.76,36.78,47500.0,23.7144,23.7466,23.6757,23.6886,47500.0
2007-11-16 12:20:00,36.79,36.8,36.71,36.72,43100.0,23.6951,23.7015,23.6435,23.65,43100.0
2007-11-16 12:25:00,36.72,36.72,36.52,36.53,25400.0,23.65,23.65,23.5212,23.5276,25400.0
2007-11-16 12:30:00,36.53,36.57,36.49,36.49,47700.0,23.5276,23.5534,23.5019,23.5019,47700.0
2007-11-16 12:35:00,36.5,36.54,36.46,36.47,52300.0,23.5083,23.5341,23.4825,23.489,52300.0
2007-11-16 12:40:00,36.47,36.5,36.34,36.35,33300.0,23.489,23.5083,23.4052,23.4117,33300.0
2007-11-16 12:45:00,36.35,36.35,36.18,36.31,40000.0,23.4117,23.4117,23.3022,23.3859,40000.0
2007-11-16 12:50:00,36.32,36.37,36.27,36.32,47800.0,23.3924,23.4246,23.3602,23.3924,47800.0
2007-11-16 12:55:00,36.32,36.32,36.2,36.3,82800.0,23.3924,23.3924,23.3151,23.3795,82800.0
2007-11-16 13:00:00,36.3,36.36,36.28,36.35,29500.0,23.3795,23.4181,23.3666,23.4117,29500.0
2007-11-16 13:05:00,36.36,36.39,36.32,36.37,27100.0,23.4181,23.4374,23.3924,23.4246,27100.0
2007-11-16 13:10:00,36.39,36.39,36.33,36.34,26200.0,23.4374,23.4374,23.3988,23.4052,26200.0
2007-11-16 13:15:00,36.35,36.4,36.34,36.38,23100.0,23.4117,23.4439,23.4052,23.431,23100.0
2007-11-16 13:20:00,36.39,36.43,36.35,36.35,31900.0,23.4374,23.4632,23.4117,23.4117,31900.0
2007-11-16 13:25:00,36.35,36.35,36.26,36.33,42100.0,23.4117,23.4117,23.3537,23.3988,42100.0
2007-11-16 13:30:00,36.35,36.36,36.25,36.25,45500.0,23.4117,23.4181,23.3473,23.3473,45500.0
2007-11-16 13:35:00,36.27,36.33,36.17,36.17,57800.0,23.3602,23.3988,23.2958,23.2958,57800.0
2007-11-16 13:40:00,36.17,36.18,36.02,36.13,85500.0,23.2958,23.3022,23.1991,23.27,85500.0
2007-11-16 13:45:00,36.14,36.23,36.1,36.2,44000.0,23.2764,23.3344,23.2507,23.3151,44000.0
2007-11-16 13:50:00,36.22,36.35,36.2,36.29,42000.0,23.328,23.4117,23.3151,23.373,42000.0
2007-11-16 13:55:00,36.29,36.3,36.26,36.29,32600.0,23.373,23.3795,23.3537,23.373,32600.0
2007-11-16 14:00:00,36.3,36.3,36.2,36.29,29700.0,23.3795,23.3795,23.3151,23.373,29700.0
2007-11-16 14:05:00,36.3,36.31,36.09,36.17,91600.0,23.3795,23.3859,23.2442,23.2958,91600.0
2007-11-16 14:10:00,36.16,36.24,36.1,36.15,40000.0,23.2893,23.3408,23.2507,23.2829,40000.0
2007-11-16 14:15:00,36.17,36.21,36.09,36.2,31100.0,23.2958,23.3215,23.2442,23.3151,31100.0
2007-11-16 14:20:00,36.2,36.25,36.16,36.18,28100.0,23.3151,23.3473,23.2893,23.3022,28100.0
2007-11-16 14:25:00,36.2,36.37,36.19,36.33,31000.0,23.3151,23.4246,23.3086,23.3988,31000.0
2007-11-16 14:30:00,36.34,36.36,36.22,36.25,36100.0,23.4052,23.4181,23.328,23.3473,36100.0
2007-11-16 14:35:00,36.24,36.25,36.03,36.09,60600.0,23.3408,23.3473,23.2056,23.2442,60600.0
2007-11-16 14:40:00,36.11,36.14,36.08,36.11,58000.0,23.2571,23.2764,23.2378,23.2571,58000.0
2007-11-16 14:45:00,36.12,36.21,36.11,36.18,29300.0,23.2635,23.3215,23.2571,23.3022,29300.0
2007-11-16 14:50:00,36.19,36.23,36.08,36.08,35300.0,23.3086,23.3344,23.2378,23.2378,35300.0
2007-11-16 14:55:00,36.08,36.15,36.0,36.14,54700.0,23.2378,23.2829,23.1863,23.2764,54700.0
2007-11-16 15:00:00,36.14,36.16,36.1,36.14,55100.0,23.2764,23.2893,23.2507,23.2764,55100.0
2007-11-16 15:05:00,36.14,36.21,36.1,36.11,76900.0,23.2764,23.3215,23.2507,23.2571,76900.0
2007-11-16 15:10:00,36.11,36.16,36.1,36.14,61400.0,23.2571,23.2893,23.2507,23.2764,61400.0
2007-11-16 15:15:00,36.14,36.17,36.08,36.09,109100.0,23.2764,23.2958,23.2378,23.2442,109100.0
2007-11-16 15:20:00,36.09,36.15,36.06,36.15,77400.0,23.2442,23.2829,23.2249,23.2829,77400.0
2007-11-16 15:25:00,36.15,36.19,36.13,36.17,90800.0,23.2829,23.3086,23.27,23.2958,90800.0
2007-11-16 15:30:00,36.17,36.31,36.16,36.25,81800.0,23.2958,23.3859,23.2893,23.3473,81800.0
2007-11-16 15:35:00,36.25,36.35,36.25,36.34,70900.0,23.3473,23.4117,23.3473,23.4052,70900.0
2007-11-16 15:40:00,36.34,36.4,36.29,36.36,99000.0,23.4052,23.4439,23.373,23.4181,99000.0
2007-11-16 15:45:00,36.35,36.62,36.34,36.61,122100.0,23.4117,23.5856,23.4052,23.5791,122100.0
2007-11-16 15:50:00,36.61,36.8,36.57,36.79,199700.0,23.5791,23.7015,23.5534,23.6951,199700.0
2007-11-16 15:55:00,36.78,36.79,36.71,36.79,170000.0,23.6886,23.6951,23.6435,23.6951,170000.0
2007-11-19 09:30:00,36.42,36.78,35.81,36.22,146200.0,23.4568,23.6886,23.0639,23.328,146200.0
2007-11-19 09:35:00,36.23,36.36,36.13,36.31,45400.0,23.3344,23.4181,23.27,23.3859,45400.0
2007-11-19 09:40:00,36.29,36.47,36.18,36.4,63700.0,23.373,23.489,23.3022,23.4439,63700.0
2007-11-19 09:45:00,36.42,36.42,36.22,36.26,64100.0,23.4568,23.4568,23.328,23.3537,64100.0
2007-11-19 09:50:00,36.26,36.27,36.09,36.16,68400.0,23.3537,23.3602,23.2442,23.2893,68400.0
2007-11-19 09:55:00,36.16,36.19,36.05,36.08,88700.0,23.2893,23.3086,23.2185,23.2378,88700.0
2007-11-19 10:00:00,36.08,36.1,36.0,36.02,100200.0,23.2378,23.2507,23.1863,23.1991,100200.0
2007-11-19 10:05:00,36.01,36.04,35.9,35.91,77500.0,23.1927,23.212,23.1219,23.1283,77500.0
2007-11-19 10:10:00,35.92,36.06,35.92,35.99,65400.0,23.1347,23.2249,23.1347,23.1798,65400.0
2007-11-19 10:15:00,35.96,36.16,35.9,36.07,64500.0,23.1605,23.2893,23.1219,23.2313,64500.0
2007-11-19 10:20:00,36.07,36.16,36.06,36.14,36500.0,23.2313,23.2893,23.2249,23.2764,36500.0
2007-11-19 10:25:00,36.13,36.23,36.11,36.22,30300.0,23.27,23.3344,23.2571,23.328,30300.0
2007-11-19 10:30:00,36.21,36.21,36.12,36.19,34700.0,23.3215,23.3215,23.2635,23.3086,34700.0
2007-11-19 10:35:00,36.19,36.19,36.04,36.1,47700.0,23.3086,23.3086,23.212,23.2507,47700.0
2007-11-19 10:40:00,36.11,36.17,36.08,36.12,45600.0,23.2571,23.2958,23.2378,23.2635,45600.0
2007-11-19 10:45:00,36.13,36.23,36.13,36.2,60800.0,23.27,23.3344,23.27,23.3151,60800.0
2007-11-19 10:50:00,36.2,36.21,36.07,36.13,40900.0,23.3151,23.3215,23.2313,23.27,40900.0
2007-11-19 10:55:00,36.13,36.16,36.02,36.05,53200.0,23.27,23.2893,23.1991,23.2185,53200.0
2007-11-19 11:00:00,36.06,36.09,36.0,36.01,54800.0,23.2249,23.2442,23.1863,23.1927,54800.0
2007-11-19 11:05:00,36.01,36.04,35.93,35.93,32100.0,23.1927,23.212,23.1412,23.1412,32100.0
2007-11-19 11:10:00,35.93,36.0,35.92,35.98,19800.0,23.1412,23.1863,23.1347,23.1734,19800.0
2007-11-19 11:15:00,35.99,36.04,35.98,36.02,23800.0,23.1798,23.212,23.1734,23.1991,23800.0
2007-11-19 11:20:00,36.03,36.03,35.98,35.98,25800.0,23.2056,23.2056,23.1734,23.1734,25800.0
2007-11-19 11:25:00,35.99,36.0,35.95,35.95,23300.0,23.1798,23.1863,23.1541,23.1541,23300.0
2007-11-19 11:30:00,35.96,36.04,35.95,35.95,33100.0,23.1605,23.212,23.1541,23.1541,33100.0
2007-11-19 11:35:00,35.93,36.0,35.92,35.99,24300.0,23.1412,23.1863,23.1347,23.1798,24300.0
2007-11-19 11:40:00,36.0,36.01,35.86,35.91,46400.0,23.1863,23.1927,23.0961,23.1283,46400.0
2007-11-19 11:45:00,35.91,35.98,35.89,35.93,33100.0,23.1283,23.1734,23.1154,23.1412,33100.0
2007-11-19 11:50:00,35.92,36.0,35.92,35.94,14500.0,23.1347,23.1863,23.1347,23.1476,14500.0
2007-11-19 11:55:00,35.93,35.95,35.86,35.88,18200.0,23.1412,23.1541,23.0961,23.109,18200.0
2007-11-19 12:00:00,35.88,35.95,35.85,35.94,25100.0,23.109,23.1541,23.0897,23.1476,25100.0
2007-11-19 12:05:00,35.93,35.97,35.89,35.95,28800.0,23.1412,23.1669,23.1154,23.1541,28800.0
2007-11-19 12:10:00,35.96,35.97,35.9,35.91,22600.0,23.1605,23.1669,23.1219,23.1283,22600.0
2007-11-19 12:15:00,35.91,35.99,35.91,35.93,30600.0,23.1283,23.1798,23.1283,23.1412,30600.0
2007-11-19 12:20:00,35.93,35.97,35.93,35.97,24900.0,23.1412,23.1669,23.1412,23.1669,24900.0
2007-11-19 12:25:00,35.96,35.97,35.93,35.96,16600.0,23.1605,23.1669,23.1412,23.1605,16600.0
2007-11-19 12:30:00,35.96,35.97,35.91,35.93,22500.0,23.1605,23.1669,23.1283,23.1412,22500.0
2007-11-19 12:35:00,35.94,35.97,35.93,35.93,20300.0,23.1476,23.1669,23.1412,23.1412,20300.0
2007-11-19 12:40:00,35.94,35.97,35.93,35.96,16800.0,23.1476,23.1669,23.1412,23.1605,16800.0
2007-11-19 12:45:00,35.97,35.97,35.91,35.93,31300.0,23.1669,23.1669,23.1283,23.1412,31300.0
2007-11-19 12:50:00,35.92,35.93,35.9,35.91,31300.0,23.1347,23.1412,23.1219,23.1283,31300.0
2007-11-19 12:55:00,35.91,35.96,35.86,35.89,40100.0,23.1283,23.1605,23.0961,23.1154,40100.0
2007-11-19 13:00:00,35.89,35.97,35.84,35.84,50100.0,23.1154,23.1669,23.0832,23.0832,50100.0
2007-11-19 13:05:00,35.83,35.88,35.81,35.87,18300.0,23.0768,23.109,23.0639,23.1025,18300.0
2007-11-19 13:10:00,35.87,35.9,35.8,35.84,33700.0,23.1025,23.1219,23.0574,23.0832,33700.0
2007-11-19 13:15:00,35.85,35.87,35.78,35.87,46800.0,23.0897,23.1025,23.0446,23.1025,46800.0
2007-11-19 13:20:00,35.86,35.87,35.81,35.86,17500.0,23.0961,23.1025,23.0639,23.0961,17500.0
2007-11-19 13:25:00,35.85,35.92,35.84,35.9,22600.0,23.0897,23.1347,23.0832,23.1219,22600.0
2007-11-19 13:30:00,35.9,36.04,35.9,36.0,58800.0,23.1219,23.212,23.1219,23.1863,58800.0
2007-11-19 13:35:00,36.0,36.04,35.96,36.04,25400.0,23.1863,23.212,23.1605,23.212,25400.0
2007-11-19 13:40:00,36.03,36.03,35.94,35.94,21900.0,23.2056,23.2056,23.1476,23.1476,21900.0
2007-11-19 13:45:00,35.96,36.06,35.96,35.98,23700.0,23.1605,23.2249,23.1605,23.1734,23700.0
2007-11-19 13:50:00,35.99,36.01,35.95,35.96,34200.0,23.1798,23.1927,23.1541,23.1605,34200.0
2007-11-19 13:55:00,35.97,36.0,35.94,35.97,31900.0,23.1669,23.1863,23.1476,23.1669,31900.0
2007-11-19 14:00:00,35.96,36.0,35.9,35.99,36500.0,23.1605,23.1863,23.1219,23.1798,36500.0
2007-11-19 14:05:00,35.98,36.05,35.97,36.04,34400.0,23.1734,23.2185,23.1669,23.212,34400.0
2007-11-19 14:10:00,36.04,36.09,36.01,36.02,42000.0,23.212,23.2442,23.1927,23.1991,42000.0
2007-11-19 14:15:00,36.01,36.08,35.97,36.08,36600.0,23.1927,23.2378,23.1669,23.2378,36600.0
2007-11-19 14:20:00,36.07,36.1,36.01,36.08,45600.0,23.2313,23.2507,23.1927,23.2378,45600.0
2007-11-19 14:25:00,36.07,36.14,36.05,36.06,31100.0,23.2313,23.2764,23.2185,23.2249,31100.0
2007-11-19 14:30:00,36.06,36.1,36.01,36.03,26100.0,23.2249,23.2507,23.1927,23.2056,26100.0
2007-11-19 14:35:00,36.04,36.14,36.03,36.12,19200.0,23.212,23.2764,23.2056,23.2635,19200.0
2007-11-19 14:40:00,36.13,36.24,36.12,36.2,36700.0,23.27,23.3408,23.2635,23.3151,36700.0
2007-11-19 14:45:00,36.21,36.22,36.16,36.21,24000.0,23.3215,23.328,23.2893,23.3215,24000.0
2007-11-19 14:50:00,36.2,36.21,36.13,36.14,33900.0,23.3151,23.3215,23.27,23.2764,33900.0
2007-11-19 14:55:00,36.14,36.17,36.13,36.16,31100.0,23.2764,23.2958,23.27,23.2893,31100.0
2007-11-19 15:00:00,36.16,36.16,36.02,36.06,54100.0,23.2893,23.2893,23.1991,23.2249,54100.0
2007-11-19 15:05:00,36.06,36.09,35.99,36.0,44400.0,23.2249,23.2442,23.1798,23.1863,44400.0
2007-11-19 15:10:00,36.0,36.03,35.95,35.95,36900.0,23.1863,23.2056,23.1541,23.1541,36900.0
2007-11-19 15:15:00,35.95,36.06,35.95,36.0,44700.0,23.1541,23.2249,23.1541,23.1863,44700.0
2007-11-19 15:20:00,36.0,36.11,35.98,36.04,68100.0,23.1863,23.2571,23.1734,23.212,68100.0
2007-11-19 15:25:00,36.02,36.11,36.0,36.01,70800.0,23.1991,23.2571,23.1863,23.1927,70800.0
2007-11-19 15:30:00,36.01,36.11,35.89,35.91,69800.0,23.1927,23.2571,23.1154,23.1283,69800.0
2007-11-19 15:35:00,35.9,35.97,35.89,35.9,65300.0,23.1219,23.1669,23.1154,23.1219,65300.0
2007-11-19 15:40:00,35.9,35.91,35.77,35.79,71800.0,23.1219,23.1283,23.0381,23.051,71800.0
2007-11-19 15:45:00,35.78,35.8,35.73,35.76,58900.0,23.0446,23.0574,23.0124,23.0317,58900.0
2007-11-19 15:50:00,35.76,35.86,35.75,35.85,64600.0,23.0317,23.0961,23.0252,23.0897,64600.0
2007-11-19 15:55:00,35.86,35.9,35.78,35.81,94800.0,23.0961,23.1219,23.0446,23.0639,94800.0
2007-11-20 09:30:00,35.79,36.0,35.79,35.97,30600.0,23.051,23.1863,23.051,23.1669,30600.0
2007-11-20 09:35:00,35.98,36.14,35.95,36.09,22400.0,23.1734,23.2764,23.1541,23.2442,22400.0
2007-11-20 09:40:00,36.1,36.15,36.07,36.14,38900.0,23.2507,23.2829,23.2313,23.2764,38900.0
2007-11-20 09:45:00,36.13,36.2,36.09,36.14,35900.0,23.27,23.3151,23.2442,23.2764,35900.0
2007-11-20 09:50:00,36.14,36.37,36.11,36.37,25900.0,23.2764,23.4246,23.2571,23.4246,25900.0
2007-11-20 09:55:00,36.37,36.37,36.22,36.26,21100.0,23.4246,23.4246,23.328,23.3537,21100.0
2007-11-20 10:00:00,36.26,36.37,36.26,36.33,23700.0,23.3537,23.4246,23.3537,23.3988,23700.0
2007-11-20 10:05:00,36.32,36.33,36.24,36.32,25000.0,23.3924,23.3988,23.3408,23.3924,25000.0
2007-11-20 10:10:00,36.28,36.31,36.21,36.31,27700.0,23.3666,23.3859,23.3215,23.3859,27700.0
2007-11-20 10:15:00,36.3,36.37,36.3,36.37,15500.0,23.3795,23.4246,23.3795,23.4246,15500.0
2007-11-20 10:20:00,36.39,36.45,36.37,36.43,18400.0,23.4374,23.4761,23.4246,23.4632,18400.0
2007-11-20 10:25:00,36.43,36.49,36.42,36.48,14800.0,23.4632,23.5019,23.4568,23.4954,14800.0
2007-11-20 10:30:00,36.49,36.53,36.45,36.53,47000.0,23.5019,23.5276,23.4761,23.5276,47000.0
2007-11-20 10:35:00,36.53,36.7,36.53,36.7,33100.0,23.5276,23.6371,23.5276,23.6371,33100.0
2007-11-20 10:40:00,36.7,36.77,36.7,36.75,41400.0,23.6371,23.6822,23.6371,23.6693,41400.0
2007-11-20 10:45:00,36.76,36.89,36.75,36.85,44300.0,23.6757,23.7595,23.6693,23.7337,44300.0
2007-11-20 10:50:00,36.85,36.86,36.8,36.81,23500.0,23.7337,23.7402,23.7015,23.708,23500.0
2007-11-20 10:55:00,36.82,36.86,36.79,36.85,17800.0,23.7144,23.7402,23.6951,23.7337,17800.0
2007-11-20 11:00:00,36.84,36.9,36.79,36.9,21500.0,23.7273,23.7659,23.6951,23.7659,21500.0
2007-11-20 11:05:00,36.91,36.92,36.76,36.79,31300.0,23.7724,23.7788,23.6757,23.6951,31300.0
2007-11-20 11:10:00,36.78,36.81,36.74,36.74,23600.0,23.6886,23.708,23.6629,23.6629,23600.0
2007-11-20 11:15:00,36.76,36.8,36.7,36.8,22400.0,23.6757,23.7015,23.6371,23.7015,22400.0
2007-11-20 11:20:00,36.78,36.83,36.69,36.74,24100.0,23.6886,23.7208,23.6307,23.6629,24100.0
2007-11-20 11:25:00,36.71,36.77,36.71,36.77,11700.0,23.6435,23.6822,23.6435,23.6822,11700.0
2007-11-20 11:30:00,36.77,36.85,36.76,36.84,28000.0,23.6822,23.7337,23.6757,23.7273,28000.0
2007-11-20 11:35:00,36.84,36.86,36.83,36.85,18900.0,23.7273,23.7402,23.7208,23.7337,18900.0
2007-11-20 11:40:00,36.84,36.86,36.77,36.77,13600.0,23.7273,23.7402,23.6822,23.6822,13600.0
2007-11-20 11:45:00,36.77,36.79,36.63,36.74,38400.0,23.6822,23.6951,23.592,23.6629,38400.0
2007-11-20 11:50:00,36.73,36.8,36.72,36.74,25000.0,23.6564,23.7015,23.65,23.6629,25000.0
2007-11-20 11:55:00,36.73,36.76,36.73,36.74,37900.0,23.6564,23.6757,23.6564,23.6629,37900.0
2007-11-20 12:00:00,36.75,36.78,36.68,36.69,37500.0,23.6693,23.6886,23.6242,23.6307,37500.0
2007-11-20 12:05:00,36.69,36.76,36.64,36.65,54600.0,23.6307,23.6757,23.5985,23.6049,54600.0
2007-11-20 12:10:00,36.65,36.67,36.56,36.65,22100.0,23.6049,23.6178,23.5469,23.6049,22100.0
2007-11-20 12:15:00,36.65,36.65,36.58,36.58,24300.0,23.6049,23.6049,23.5598,23.5598,24300.0
2007-11-20 12:20:00,36.58,36.61,36.56,36.6,12100.0,23.5598,23.5791,23.5469,23.5727,12100.0
2007-11-20 12:25:00,36.6,36.62,36.56,36.56,24900.0,23.5727,23.5856,23.5469,23.5469,24900.0
2007-11-20 12:30:00,36.56,36.56,36.4,36.43,21500.0,23.5469,23.5469,23.4439,23.4632,21500.0
2007-11-20 12:35:00,36.45,36.49,36.41,36.48,16900.0,23.4761,23.5019,23.4503,23.4954,16900.0
2007-11-20 12:40:00,36.49,36.49,36.36,36.41,23700.0,23.5019,23.5019,23.4181,23.4503,23700.0
2007-11-20 12:45:00,36.39,36.44,36.38,36.42,11600.0,23.4374,23.4696,23.431,23.4568,11600.0
2007-11-20 12:50:00,36.42,36.48,36.42,36.47,14500.0,23.4568,23.4954,23.4568,23.489,14500.0
2007-11-20 12:55:00,36.47,36.49,36.43,36.45,20900.0,23.489,23.5019,23.4632,23.4761,20900.0
2007-11-20 13:00:00,36.46,36.46,36.37,36.43,44300.0,23.4825,23.4825,23.4246,23.4632,44300.0
2007-11-20 13:05:00,36.43,36.47,36.33,36.35,36900.0,23.4632,23.489,23.3988,23.4117,36900.0
2007-11-20 13:10:00,36.35,36.35,36.25,36.27,21400.0,23.4117,23.4117,23.3473,23.3602,21400.0
2007-11-20 13:15:00,36.28,36.36,36.28,36.33,20100.0,23.3666,23.4181,23.3666,23.3988,20100.0
2007-11-20 13:20:00,36.35,36.41,36.33,36.4,27200.0,23.4117,23.4503,23.3988,23.4439,27200.0
2007-11-20 13:25:00,36.4,36.41,36.33,36.34,33700.0,23.4439,23.4503,23.3988,23.4052,33700.0
2007-11-20 13:30:00,36.35,36.44,36.34,36.41,32700.0,23.4117,23.4696,23.4052,23.4503,32700.0
2007-11-20 13:35:00,36.41,36.45,36.39,36.41,18900.0,23.4503,23.4761,23.4374,23.4503,18900.0
2007-11-20 13:40:00,36.44,36.45,36.36,36.36,19200.0,23.4696,23.4761,23.4181,23.4181,19200.0
2007-11-20 13:45:00,36.36,36.44,36.35,36.44,29100.0,23.4181,23.4696,23.4117,23.4696,29100.0
2007-11-20 13:50:00,36.44,36.45,36.35,36.35,27200.0,23.4696,23.4761,23.4117,23.4117,27200.0
2007-11-20 13:55:00,36.36,36.47,36.36,36.44,28500.0,23.4181,23.489,23.4181,23.4696,28500.0
2007-11-20 14:00:00,36.43,36.58,36.36,36.54,41200.0,23.4632,23.5598,23.4181,23.5341,41200.0
2007-11-20 14:05:00,36.54,36.54,36.32,36.38,34600.0,23.5341,23.5341,23.3924,23.431,34600.0
2007-11-20 14:10:00,36.39,36.44,36.35,36.4,19600.0,23.4374,23.4696,23.4117,23.4439,19600.0
2007-11-20 14:15:00,36.39,36.49,36.36,36.46,21200.0,23.4374,23.5019,23.4181,23.4825,21200.0
2007-11-20 14:20:00,36.48,36.48,36.31,36.33,20400.0,23.4954,23.4954,23.3859,23.3988,20400.0
2007-11-20 14:25:00,36.31,36.33,36.19,36.23,39800.0,23.3859,23.3988,23.3086,23.3344,39800.0
2007-11-20 14:30:00,36.23,36.3,36.2,36.21,51100.0,23.3344,23.3795,23.3151,23.3215,51100.0
2007-11-20 14:35:00,36.22,36.35,36.2,36.35,28600.0,23.328,23.4117,23.3151,23.4117,28600.0
2007-11-20 14:40:00,36.34,36.35,36.27,36.31,25200.0,23.4052,23.4117,23.3602,23.3859,25200.0
2007-11-20 14:45:00,36.32,36.43,36.31,36.38,20300.0,23.3924,23.4632,23.3859,23.431,20300.0
2007-11-20 14:50:00,36.4,36.42,36.3,36.31,25400.0,23.4439,23.4568,23.3795,23.3859,25400.0
2007-11-20 14:55:00,36.31,36.31,36.25,36.27,25600.0,23.3859,23.3859,23.3473,23.3602,25600.0
2007-11-20 15:00:00,36.26,36.33,36.17,36.22,35400.0,23.3537,23.3988,23.2958,23.328,35400.0
2007-11-20 15:05:00,36.23,36.24,36.12,36.15,34200.0,23.3344,23.3408,23.2635,23.2829,34200.0
2007-11-20 15:10:00,36.16,36.28,36.16,36.24,30800.0,23.2893,23.3666,23.2893,23.3408,30800.0
2007-11-20 15:15:00,36.23,36.25,36.12,36.13,52000.0,23.3344,23.3473,23.2635,23.27,52000.0
2007-11-20 15:20:00,36.13,36.23,36.12,36.15,57600.0,23.27,23.3344,23.2635,23.2829,57600.0
2007-11-20 15:25:00,36.15,36.23,36.13,36.17,114000.0,23.2829,23.3344,23.27,23.2958,114000.0
2007-11-20 15:30:00,36.17,36.23,36.16,36.18,141100.0,23.2958,23.3344,23.2893,23.3022,141100.0
2007-11-20 15:35:00,36.18,36.28,36.16,36.27,156100.0,23.3022,23.3666,23.2893,23.3602,156100.0
2007-11-20 15:40:00,36.29,36.52,36.29,36.5,76200.0,23.373,23.5212,23.373,23.5083,76200.0
2007-11-20 15:45:00,36.5,36.54,36.43,36.49,73600.0,23.5083,23.5341,23.4632,23.5019,73600.0
2007-11-20 15:50:00,36.49,36.52,36.32,36.36,85200.0,23.5019,23.5212,23.3924,23.4181,85200.0
2007-11-20 15:55:00,36.36,36.51,36.36,36.49,65800.0,23.4181,23.5147,23.4181,23.5019,65800.0
2007-11-21 09:30:00,36.28,36.45,35.96,36.04,44500.0,23.3666,23.4761,23.1605,23.212,44500.0
2007-11-21 09:35:00,36.01,36.14,36.01,36.01,12100.0,23.1927,23.2764,23.1927,23.1927,12100.0
2007-11-21 09:40:00,36.01,36.16,35.98,36.15,14200.0,23.1927,23.2893,23.1734,23.2829,14200.0
2007-11-21 09:45:00,36.15,36.26,36.08,36.24,32200.0,23.2829,23.3537,23.2378,23.3408,32200.0
2007-11-21 09:50:00,36.24,36.27,36.12,36.25,52300.0,23.3408,23.3602,23.2635,23.3473,52300.0
2007-11-21 09:55:00,36.26,36.34,36.25,36.32,23500.0,23.3537,23.4052,23.3473,23.3924,23500.0
2007-11-21 10:00:00,36.33,36.4,36.3,36.34,27800.0,23.3988,23.4439,23.3795,23.4052,27800.0
2007-11-21 10:05:00,36.34,36.36,36.29,36.34,24600.0,23.4052,23.4181,23.373,23.4052,24600.0
2007-11-21 10:10:00,36.33,36.43,36.3,36.43,17300.0,23.3988,23.4632,23.3795,23.4632,17300.0
2007-11-21 10:15:00,36.42,36.55,36.42,36.5,22400.0,23.4568,23.5405,23.4568,23.5083,22400.0
2007-11-21 10:20:00,36.5,36.5,36.34,36.38,16200.0,23.5083,23.5083,23.4052,23.431,16200.0
2007-11-21 10:25:00,36.38,36.43,36.33,36.38,20200.0,23.431,23.4632,23.3988,23.431,20200.0
2007-11-21 10:30:00,36.37,36.37,36.2,36.2,30500.0,23.4246,23.4246,23.3151,23.3151,30500.0
2007-11-21 10:35:00,36.21,36.35,36.2,36.34,19600.0,23.3215,23.4117,23.3151,23.4052,19600.0
2007-11-21 10:40:00,36.33,36.42,36.28,36.41,20900.0,23.3988,23.4568,23.3666,23.4503,20900.0
2007-11-21 10:45:00,36.41,36.49,36.38,36.42,32800.0,23.4503,23.5019,23.431,23.4568,32800.0
2007-11-21 10:50:00,36.42,36.47,36.39,36.45,25100.0,23.4568,23.489,23.4374,23.4761,25100.0
2007-11-21 10:55:00,36.45,36.48,36.42,36.48,19800.0,23.4761,23.4954,23.4568,23.4954,19800.0
2007-11-21 11:00:00,36.47,36.5,36.44,36.49,37400.0,23.489,23.5083,23.4696,23.5019,37400.0
2007-11-21 11:05:00,36.5,36.57,36.47,36.57,30600.0,23.5083,23.5534,23.489,23.5534,30600.0
2007-11-21 11:10:00,36.55,36.73,36.55,36.66,41800.0,23.5405,23.6564,23.5405,23.6113,41800.0
2007-11-21 11:15:00,36.64,36.7,36.58,36.62,19100.0,23.5985,23.6371,23.5598,23.5856,19100.0
2007-11-21 11:20:00,36.62,36.68,36.54,36.68,35700.0,23.5856,23.6242,23.5341,23.6242,35700.0
2007-11-21 11:25:00,36.66,36.71,36.62,36.7,16400.0,23.6113,23.6435,23.5856,23.6371,16400.0
2007-11-21 11:30:00,36.71,36.75,36.67,36.67,23100.0,23.6435,23.6693,23.6178,23.6178,23100.0
2007-11-21 11:35:00,36.69,36.74,36.67,36.74,18800.0,23.6307,23.6629,23.6178,23.6629,18800.0
2007-11-21 11:40:00,36.71,36.85,36.71,36.84,21400.0,23.6435,23.7337,23.6435,23.7273,21400.0
2007-11-21 11:45:00,36.82,36.82,36.77,36.77,16900.0,23.7144,23.7144,23.6822,23.6822,16900.0
2007-11-21 11:50:00,36.78,36.79,36.75,36.78,17300.0,23.6886,23.6951,23.6693,23.6886,17300.0
2007-11-21 11:55:00,36.78,36.81,36.75,36.75,23900.0,23.6886,23.708,23.6693,23.6693,23900.0
2007-11-21 12:00:00,36.76,36.89,36.75,36.83,29500.0,23.6757,23.7595,23.6693,23.7208,29500.0
2007-11-21 12:05:00,36.85,36.86,36.78,36.8,17500.0,23.7337,23.7402,23.6886,23.7015,17500.0
2007-11-21 12:10:00,36.83,36.88,36.82,36.88,22300.0,23.7208,23.753,23.7144,23.753,22300.0
2007-11-21 12:15:00,36.88,36.89,36.76,36.78,23800.0,23.753,23.7595,23.6757,23.6886,23800.0
2007-11-21 12:20:00,36.79,36.79,36.71,36.74,22200.0,23.6951,23.6951,23.6435,23.6629,22200.0
2007-11-21 12:25:00,36.74,36.85,36.72,36.82,17200.0,23.6629,23.7337,23.65,23.7144,17200.0
2007-11-21 12:30:00,36.83,36.83,36.76,36.79,13800.0,23.7208,23.7208,23.6757,23.6951,13800.0
2007-11-21 12:35:00,36.79,36.91,36.78,36.91,23400.0,23.6951,23.7724,23.6886,23.7724,23400.0
2007-11-21 12:40:00,36.91,37.0,36.88,37.0,39700.0,23.7724,23.8303,23.753,23.8303,39700.0
2007-11-21 12:45:00,37.0,37.02,36.94,36.99,21700.0,23.8303,23.8432,23.7917,23.8239,21700.0
2007-11-21 12:50:00,37.01,37.01,36.88,36.89,14600.0,23.8368,23.8368,23.753,23.7595,14600.0
2007-11-21 12:55:00,36.9,37.03,36.88,36.99,18500.0,23.7659,23.8496,23.753,23.8239,18500.0
2007-11-21 13:00:00,37.01,37.02,36.93,36.93,27700.0,23.8368,23.8432,23.7852,23.7852,27700.0
2007-11-21 13:05:00,36.92,36.96,36.86,36.86,32500.0,23.7788,23.8046,23.7402,23.7402,32500.0
2007-11-21 13:10:00,36.86,36.9,36.79,36.82,42600.0,23.7402,23.7659,23.6951,23.7144,42600.0
2007-11-21 13:15:00,36.83,36.84,36.79,36.82,18600.0,23.7208,23.7273,23.6951,23.7144,18600.0
2007-11-21 13:20:00,36.83,36.83,36.76,36.77,13700.0,23.7208,23.7208,23.6757,23.6822,13700.0
2007-11-21 13:25:00,36.77,36.82,36.75,36.8,23200.0,23.6822,23.7144,23.6693,23.7015,23200.0
2007-11-21 13:30:00,36.78,36.85,36.78,36.83,8300.0,23.6886,23.7337,23.6886,23.7208,8300.0
2007-11-21 13:35:00,36.83,36.85,36.8,36.8,8000.0,23.7208,23.7337,23.7015,23.7015,8000.0
2007-11-21 13:40:00,36.8,36.82,36.79,36.82,21100.0,23.7015,23.7144,23.6951,23.7144,21100.0
2007-11-21 13:45:00,36.83,36.89,36.81,36.87,12100.0,23.7208,23.7595,23.708,23.7466,12100.0
2007-11-21 13:50:00,36.87,36.9,36.8,36.81,13000.0,23.7466,23.7659,23.7015,23.708,13000.0
2007-11-21 13:55:00,36.81,36.93,36.81,36.88,12700.0,23.708,23.7852,23.708,23.753,12700.0
2007-11-21 14:00:00,36.88,36.94,36.86,36.93,13800.0,23.753,23.7917,23.7402,23.7852,13800.0
2007-11-21 14:05:00,36.94,36.97,36.87,36.95,37800.0,23.7917,23.811,23.7466,23.7981,37800.0
2007-11-21 14:10:00,36.96,36.98,36.92,36.92,10800.0,23.8046,23.8174,23.7788,23.7788,10800.0
2007-11-21 14:15:00,36.95,36.95,36.91,36.91,11500.0,23.7981,23.7981,23.7724,23.7724,11500.0
2007-11-21 14:20:00,36.91,36.96,36.88,36.88,14000.0,23.7724,23.8046,23.753,23.753,14000.0
2007-11-21 14:25:00,36.88,36.99,36.85,36.9,21000.0,23.753,23.8239,23.7337,23.7659,21000.0
2007-11-21 14:30:00,36.9,37.0,36.86,37.0,35400.0,23.7659,23.8303,23.7402,23.8303,35400.0
2007-11-21 14:35:00,36.99,37.02,36.94,36.96,17400.0,23.8239,23.8432,23.7917,23.8046,17400.0
2007-11-21 14:40:00,36.94,36.97,36.9,36.93,15700.0,23.7917,23.811,23.7659,23.7852,15700.0
2007-11-21 14:45:00,36.93,37.02,36.88,37.0,25000.0,23.7852,23.8432,23.753,23.8303,25000.0
2007-11-21 14:50:00,36.99,37.05,36.97,37.05,20600.0,23.8239,23.8625,23.811,23.8625,20600.0
2007-11-21 14:55:00,37.05,37.09,37.01,37.09,13500.0,23.8625,23.8883,23.8368,23.8883,13500.0
2007-11-21 15:00:00,37.07,37.11,37.01,37.01,21800.0,23.8754,23.9012,23.8368,23.8368,21800.0
2007-11-21 15:05:00,37.01,37.08,36.97,36.97,21700.0,23.8368,23.8818,23.811,23.811,21700.0
2007-11-21 15:10:00,36.96,36.97,36.83,36.88,40400.0,23.8046,23.811,23.7208,23.753,40400.0
2007-11-21 15:15:00,36.86,36.87,36.8,36.82,43500.0,23.7402,23.7466,23.7015,23.7144,43500.0
2007-11-21 15:20:00,36.81,36.9,36.81,36.88,37300.0,23.708,23.7659,23.708,23.753,37300.0
2007-11-21 15:25:00,36.9,36.93,36.83,36.85,40900.0,23.7659,23.7852,23.7208,23.7337,40900.0
2007-11-21 15:30:00,36.86,36.89,36.82,36.84,31700.0,23.7402,23.7595,23.7144,23.7273,31700.0
2007-11-21 15:35:00,36.84,36.9,36.82,36.89,45400.0,23.7273,23.7659,23.7144,23.7595,45400.0
2007-11-21 15:40:00,36.86,36.89,36.81,36.86,50300.0,23.7402,23.7595,23.708,23.7402,50300.0
2007-11-21 15:45:00,36.85,36.95,36.83,36.93,38800.0,23.7337,23.7981,23.7208,23.7852,38800.0
2007-11-21 15:50:00,36.93,36.93,36.86,36.91,62300.0,23.7852,23.7852,23.7402,23.7724,62300.0
2007-11-21 15:55:00,36.91,36.91,36.72,36.77,115900.0,23.7724,23.7724,23.65,23.6822,115900.0
2007-11-23 09:30:00,36.87,37.02,36.73,36.81,28700.0,23.7466,23.8432,23.6564,23.708,28700.0
2007-11-23 09:35:00,36.83,36.87,36.72,36.73,14300.0,23.7208,23.7466,23.65,23.6564,14300.0
2007-11-23 09:40:00,36.73,36.8,36.59,36.67,20500.0,23.6564,23.7015,23.5663,23.6178,20500.0
2007-11-23 09:45:00,36.67,36.75,36.63,36.65,33700.0,23.6178,23.6693,23.592,23.6049,33700.0
2007-11-23 09:50:00,36.66,36.7,36.58,36.66,14600.0,23.6113,23.6371,23.5598,23.6113,14600.0
2007-11-23 09:55:00,36.66,36.78,36.66,36.72,18200.0,23.6113,23.6886,23.6113,23.65,18200.0
2007-11-23 10:00:00,36.74,36.81,36.73,36.76,19400.0,23.6629,23.708,23.6564,23.6757,19400.0
2007-11-23 10:05:00,36.75,36.79,36.74,36.75,18800.0,23.6693,23.6951,23.6629,23.6693,18800.0
2007-11-23 10:10:00,36.75,36.75,36.71,36.71,13400.0,23.6693,23.6693,23.6435,23.6435,13400.0
2007-11-23 10:15:00,36.7,36.8,36.7,36.8,10000.0,23.6371,23.7015,23.6371,23.7015,10000.0
2007-11-23 10:20:00,36.78,36.79,36.7,36.71,15000.0,23.6886,23.6951,23.6371,23.6435,15000.0
2007-11-23 10:25:00,36.71,36.72,36.61,36.68,26000.0,23.6435,23.65,23.5791,23.6242,26000.0
2007-11-23 10:30:00,36.67,36.69,36.63,36.66,12600.0,23.6178,23.6307,23.592,23.6113,12600.0
2007-11-23 10:35:00,36.66,36.68,36.61,36.66,14800.0,23.6113,23.6242,23.5791,23.6113,14800.0
2007-11-23 10:40:00,36.67,36.67,36.57,36.57,7300.0,23.6178,23.6178,23.5534,23.5534,7300.0
2007-11-23 10:45:00,36.59,36.62,36.56,36.61,10700.0,23.5663,23.5856,23.5469,23.5791,10700.0
2007-11-23 10:50:00,36.61,36.68,36.61,36.67,7100.0,23.5791,23.6242,23.5791,23.6178,7100.0
2007-11-23 10:55:00,36.68,36.7,36.67,36.68,12500.0,23.6242,23.6371,23.6178,23.6242,12500.0
2007-11-23 11:00:00,36.68,36.74,36.68,36.7,12800.0,23.6242,23.6629,23.6242,23.6371,12800.0
2007-11-23 11:05:00,36.7,36.7,36.66,36.66,18300.0,23.6371,23.6371,23.6113,23.6113,18300.0
2007-11-23 11:10:00,36.67,36.71,36.67,36.69,8400.0,23.6178,23.6435,23.6178,23.6307,8400.0
2007-11-23 11:15:00,36.69,36.7,36.64,36.64,12700.0,23.6307,23.6371,23.5985,23.5985,12700.0
2007-11-23 11:20:00,36.64,36.68,36.62,36.64,21700.0,23.5985,23.6242,23.5856,23.5985,21700.0
2007-11-23 11:25:00,36.64,36.73,36.64,36.69,14000.0,23.5985,23.6564,23.5985,23.6307,14000.0
2007-11-23 11:30:00,36.69,36.77,36.68,36.71,13400.0,23.6307,23.6822,23.6242,23.6435,13400.0
2007-11-23 11:35:00,36.72,36.75,36.71,36.75,7800.0,23.65,23.6693,23.6435,23.6693,7800.0
2007-11-23 11:40:00,36.75,36.8,36.75,36.79,11400.0,23.6693,23.7015,23.6693,23.6951,11400.0
2007-11-23 11:45:00,36.79,36.87,36.78,36.85,23200.0,23.6951,23.7466,23.6886,23.7337,23200.0
2007-11-23 11:50:00,36.87,36.93,36.86,36.92,13500.0,23.7466,23.7852,23.7402,23.7788,13500.0
2007-11-23 11:55:00,36.93,36.95,36.83,36.86,12400.0,23.7852,23.7981,23.7208,23.7402,12400.0
2007-11-23 12:00:00,36.87,36.87,36.85,36.85,6800.0,23.7466,23.7466,23.7337,23.7337,6800.0
2007-11-23 12:05:00,36.85,36.85,36.81,36.84,12600.0,23.7337,23.7337,23.708,23.7273,12600.0
2007-11-23 12:10:00,36.84,36.9,36.83,36.9,8700.0,23.7273,23.7659,23.7208,23.7659,8700.0
2007-11-23 12:15:00,36.88,36.89,36.83,36.87,25100.0,23.753,23.7595,23.7208,23.7466,25100.0
2007-11-23 12:20:00,36.87,36.87,36.83,36.85,15100.0,23.7466,23.7466,23.7208,23.7337,15100.0
2007-11-23 12:25:00,36.85,36.9,36.84,36.86,23200.0,23.7337,23.7659,23.7273,23.7402,23200.0
2007-11-23 12:30:00,36.86,36.89,36.85,36.89,16800.0,23.7402,23.7595,23.7337,23.7595,16800.0
2007-11-23 12:35:00,36.89,36.9,36.82,36.82,15300.0,23.7595,23.7659,23.7144,23.7144,15300.0
2007-11-23 12:40:00,36.83,36.9,36.81,36.89,24900.0,23.7208,23.7659,23.708,23.7595,24900.0
2007-11-23 12:45:00,36.89,36.98,36.89,36.93,20300.0,23.7595,23.8174,23.7595,23.7852,20300.0
2007-11-23 12:50:00,36.92,36.92,36.78,36.79,25300.0,23.7788,23.7788,23.6886,23.6951,25300.0
2007-11-23 12:55:00,36.79,36.99,36.77,36.97,31000.0,23.6951,23.8239,23.6822,23.811,31000.0
2007-11-26 09:30:00,36.84,36.97,36.83,36.92,26100.0,23.7273,23.811,23.7208,23.7788,26100.0
2007-11-26 09:35:00,36.91,37.13,36.85,37.09,43600.0,23.7724,23.9141,23.7337,23.8883,43600.0
2007-11-26 09:40:00,37.1,37.14,37.01,37.13,53600.0,23.8947,23.9205,23.8368,23.9141,53600.0
2007-11-26 09:45:00,37.14,37.19,37.11,37.19,41900.0,23.9205,23.9527,23.9012,23.9527,41900.0
2007-11-26 09:50:00,37.2,37.25,37.16,37.23,51300.0,23.9591,23.9913,23.9334,23.9785,51300.0
2007-11-26 09:55:00,37.23,37.3,37.22,37.3,22500.0,23.9785,24.0235,23.972,24.0235,22500.0
2007-11-26 10:00:00,37.31,37.34,37.27,37.33,34200.0,24.03,24.0493,24.0042,24.0429,34200.0
2007-11-26 10:05:00,37.33,37.4,37.32,37.39,32800.0,24.0429,24.0879,24.0364,24.0815,32800.0
2007-11-26 10:10:00,37.4,37.49,37.4,37.48,27700.0,24.0879,24.1459,24.0879,24.1395,27700.0
2007-11-26 10:15:00,37.47,37.49,37.44,37.45,24400.0,24.133,24.1459,24.1137,24.1202,24400.0
2007-11-26 10:20:00,37.45,37.47,37.31,37.35,33400.0,24.1202,24.133,24.03,24.0557,33400.0
2007-11-26 10:25:00,37.35,37.36,37.27,37.27,24700.0,24.0557,24.0622,24.0042,24.0042,24700.0
2007-11-26 10:30:00,37.26,37.31,37.22,37.29,13100.0,23.9978,24.03,23.972,24.0171,13100.0
2007-11-26 10:35:00,37.3,37.34,37.29,37.34,4800.0,24.0235,24.0493,24.0171,24.0493,4800.0
2007-11-26 10:40:00,37.34,37.35,37.24,37.24,27500.0,24.0493,24.0557,23.9849,23.9849,27500.0
2007-11-26 10:45:00,37.23,37.29,37.2,37.28,13100.0,23.9785,24.0171,23.9591,24.0107,13100.0
2007-11-26 10:50:00,37.28,37.3,37.24,37.26,13900.0,24.0107,24.0235,23.9849,23.9978,13900.0
2007-11-26 10:55:00,37.26,37.26,37.22,37.24,17100.0,23.9978,23.9978,23.972,23.9849,17100.0
2007-11-26 11:00:00,37.24,37.32,37.24,37.3,10300.0,23.9849,24.0364,23.9849,24.0235,10300.0
2007-11-26 11:05:00,37.31,37.35,37.3,37.33,14400.0,24.03,24.0557,24.0235,24.0429,14400.0
2007-11-26 11:10:00,37.33,37.34,37.25,37.25,24900.0,24.0429,24.0493,23.9913,23.9913,24900.0
2007-11-26 11:15:00,37.25,37.33,37.25,37.32,18000.0,23.9913,24.0429,23.9913,24.0364,18000.0
2007-11-26 11:20:00,37.32,37.38,37.28,37.34,38000.0,24.0364,24.0751,24.0107,24.0493,38000.0
2007-11-26 11:25:00,37.34,37.39,37.33,37.35,8900.0,24.0493,24.0815,24.0429,24.0557,8900.0
2007-11-26 11:30:00,37.36,37.42,37.34,37.4,8700.0,24.0622,24.1008,24.0493,24.0879,8700.0
2007-11-26 11:35:00,37.39,37.42,37.38,37.38,9700.0,24.0815,24.1008,24.0751,24.0751,9700.0
2007-11-26 11:40:00,37.38,37.4,37.33,37.33,17100.0,24.0751,24.0879,24.0429,24.0429,17100.0
2007-11-26 11:45:00,37.33,37.4,37.33,37.35,21000.0,24.0429,24.0879,24.0429,24.0557,21000.0
2007-11-26 11:50:00,37.36,37.36,37.34,37.34,18800.0,24.0622,24.0622,24.0493,24.0493,18800.0
2007-11-26 11:55:00,37.34,37.34,37.28,37.3,41400.0,24.0493,24.0493,24.0107,24.0235,41400.0
2007-11-26 12:00:00,37.3,37.41,37.3,37.4,26500.0,24.0235,24.0944,24.0235,24.0879,26500.0
2007-11-26 12:05:00,37.4,37.4,37.35,37.35,17700.0,24.0879,24.0879,24.0557,24.0557,17700.0
2007-11-26 12:10:00,37.36,37.4,37.35,37.36,31700.0,24.0622,24.0879,24.0557,24.0622,31700.0
2007-11-26 12:15:00,37.36,37.38,37.34,37.34,27800.0,24.0622,24.0751,24.0493,24.0493,27800.0
2007-11-26 12:20:00,37.35,37.39,37.32,37.39,21700.0,24.0557,24.0815,24.0364,24.0815,21700.0
2007-11-26 12:25:00,37.39,37.45,37.36,37.45,26400.0,24.0815,24.1202,24.0622,24.1202,26400.0
2007-11-26 12:30:00,37.45,37.48,37.44,37.48,16600.0,24.1202,24.1395,24.1137,24.1395,16600.0
2007-11-26 12:35:00,37.48,37.49,37.42,37.43,35000.0,24.1395,24.1459,24.1008,24.1073,35000.0
2007-11-26 12:40:00,37.42,37.47,37.39,37.46,24600.0,24.1008,24.133,24.0815,24.1266,24600.0
2007-11-26 12:45:00,37.45,37.5,37.4,37.47,28300.0,24.1202,24.1524,24.0879,24.133,28300.0
2007-11-26 12:50:00,37.47,37.49,37.42,37.49,27900.0,24.133,24.1459,24.1008,24.1459,27900.0
2007-11-26 12:55:00,37.48,37.56,37.47,37.56,38900.0,24.1395,24.191,24.133,24.191,38900.0
2007-11-26 13:00:00,37.56,37.56,37.51,37.55,24300.0,24.191,24.191,24.1588,24.1846,24300.0
2007-11-26 13:05:00,37.56,37.57,37.4,37.4,33200.0,24.191,24.1974,24.0879,24.0879,33200.0
2007-11-26 13:10:00,37.39,37.43,37.35,37.38,22400.0,24.0815,24.1073,24.0557,24.0751,22400.0
2007-11-26 13:15:00,37.37,37.45,37.34,37.36,50000.0,24.0686,24.1202,24.0493,24.0622,50000.0
2007-11-26 13:20:00,37.35,37.36,37.25,37.25,26000.0,24.0557,24.0622,23.9913,23.9913,26000.0
2007-11-26 13:25:00,37.26,37.28,37.16,37.18,56700.0,23.9978,24.0107,23.9334,23.9463,56700.0
2007-11-26 13:30:00,37.17,37.24,37.14,37.15,45400.0,23.9398,23.9849,23.9205,23.9269,45400.0
2007-11-26 13:35:00,37.15,37.25,37.15,37.25,39700.0,23.9269,23.9913,23.9269,23.9913,39700.0
2007-11-26 13:40:00,37.24,37.24,37.17,37.19,12900.0,23.9849,23.9849,23.9398,23.9527,12900.0
2007-11-26 13:45:00,37.19,37.23,37.17,37.19,29100.0,23.9527,23.9785,23.9398,23.9527,29100.0
2007-11-26 13:50:00,37.18,37.21,37.05,37.07,37400.0,23.9463,23.9656,23.8625,23.8754,37400.0
2007-11-26 13:55:00,37.06,37.07,36.98,37.03,36100.0,23.869,23.8754,23.8174,23.8496,36100.0
2007-11-26 14:00:00,37.03,37.06,36.99,37.05,41400.0,23.8496,23.869,23.8239,23.8625,41400.0
2007-11-26 14:05:00,37.06,37.07,37.0,37.03,24800.0,23.869,23.8754,23.8303,23.8496,24800.0
2007-11-26 14:10:00,37.03,37.05,36.92,36.97,24700.0,23.8496,23.8625,23.7788,23.811,24700.0
2007-11-26 14:15:00,36.97,37.03,36.96,37.01,15800.0,23.811,23.8496,23.8046,23.8368,15800.0
2007-11-26 14:20:00,37.0,37.13,37.0,37.06,22500.0,23.8303,23.9141,23.8303,23.869,22500.0
2007-11-26 14:25:00,37.06,37.14,37.06,37.12,10200.0,23.869,23.9205,23.869,23.9076,10200.0
2007-11-26 14:30:00,37.11,37.19,37.11,37.17,20100.0,23.9012,23.9527,23.9012,23.9398,20100.0
2007-11-26 14:35:00,37.17,37.21,37.14,37.15,19900.0,23.9398,23.9656,23.9205,23.9269,19900.0
2007-11-26 14:40:00,37.13,37.17,37.06,37.09,17400.0,23.9141,23.9398,23.869,23.8883,17400.0
2007-11-26 14:45:00,37.09,37.13,37.05,37.1,15000.0,23.8883,23.9141,23.8625,23.8947,15000.0
2007-11-26 14:50:00,37.09,37.19,37.07,37.08,24500.0,23.8883,23.9527,23.8754,23.8818,24500.0
2007-11-26 14:55:00,37.08,37.14,37.05,37.07,15700.0,23.8818,23.9205,23.8625,23.8754,15700.0
2007-11-26 15:00:00,37.07,37.1,37.04,37.05,38800.0,23.8754,23.8947,23.8561,23.8625,38800.0
2007-11-26 15:05:00,37.05,37.06,36.9,36.93,33000.0,23.8625,23.869,23.7659,23.7852,33000.0
2007-11-26 15:10:00,36.92,36.94,36.84,36.92,25500.0,23.7788,23.7917,23.7273,23.7788,25500.0
2007-11-26 15:15:00,36.94,36.96,36.89,36.89,32500.0,23.7917,23.8046,23.7595,23.7595,32500.0
2007-11-26 15:20:00,36.88,36.9,36.79,36.82,19100.0,23.753,23.7659,23.6951,23.7144,19100.0
2007-11-26 15:25:00,36.8,36.87,36.78,36.84,44300.0,23.7015,23.7466,23.6886,23.7273,44300.0
2007-11-26 15:30:00,36.84,36.87,36.84,36.85,34400.0,23.7273,23.7466,23.7273,23.7337,34400.0
2007-11-26 15:35:00,36.85,36.85,36.8,36.83,31300.0,23.7337,23.7337,23.7015,23.7208,31300.0
2007-11-26 15:40:00,36.83,36.87,36.77,36.83,44400.0,23.7208,23.7466,23.6822,23.7208,44400.0
2007-11-26 15:45:00,36.81,36.83,36.78,36.8,41000.0,23.708,23.7208,23.6886,23.7015,41000.0
2007-11-26 15:50:00,36.81,36.81,36.67,36.7,65200.0,23.708,23.708,23.6178,23.6371,65200.0
2007-11-26 15:55:00,36.69,36.72,36.56,36.57,66400.0,23.6307,23.65,23.5469,23.5534,66400.0
2007-11-27 09:30:00,36.47,36.91,36.47,36.8,38300.0,23.489,23.7724,23.489,23.7015,38300.0
2007-11-27 09:35:00,36.8,36.98,36.8,36.9,17400.0,23.7015,23.8174,23.7015,23.7659,17400.0
2007-11-27 09:40:00,36.94,36.98,36.87,36.88,17000.0,23.7917,23.8174,23.7466,23.753,17000.0
2007-11-27 09:45:00,36.89,37.0,36.89,37.0,35600.0,23.7595,23.8303,23.7595,23.8303,35600.0
2007-11-27 09:50:00,36.99,37.12,36.98,37.08,56000.0,23.8239,23.9076,23.8174,23.8818,56000.0
2007-11-27 09:55:00,37.07,37.11,37.02,37.05,44700.0,23.8754,23.9012,23.8432,23.8625,44700.0
2007-11-27 10:00:00,37.05,37.08,37.0,37.03,47700.0,23.8625,23.8818,23.8303,23.8496,47700.0
2007-11-27 10:05:00,37.01,37.03,36.94,36.95,48100.0,23.8368,23.8496,23.7917,23.7981,48100.0
2007-11-27 10:10:00,36.96,36.97,36.88,36.92,31800.0,23.8046,23.811,23.753,23.7788,31800.0
2007-11-27 10:15:00,36.94,36.99,36.89,36.97,27500.0,23.7917,23.8239,23.7595,23.811,27500.0
2007-11-27 10:20:00,36.97,37.0,36.96,36.99,34800.0,23.811,23.8303,23.8046,23.8239,34800.0
2007-11-27 10:25:00,36.99,36.99,36.94,36.98,22400.0,23.8239,23.8239,23.7917,23.8174,22400.0
2007-11-27 10:30:00,36.97,37.0,36.96,36.99,29500.0,23.811,23.8303,23.8046,23.8239,29500.0
2007-11-27 10:35:00,36.98,37.0,36.97,36.99,39500.0,23.8174,23.8303,23.811,23.8239,39500.0
2007-11-27 10:40:00,37.0,37.0,36.97,37.0,27200.0,23.8303,23.8303,23.811,23.8303,27200.0
2007-11-27 10:45:00,37.0,37.07,36.98,37.04,80100.0,23.8303,23.8754,23.8174,23.8561,80100.0
2007-11-27 10:50:00,37.04,37.04,37.0,37.01,13300.0,23.8561,23.8561,23.8303,23.8368,13300.0
2007-11-27 10:55:00,37.01,37.05,37.0,37.05,17700.0,23.8368,23.8625,23.8303,23.8625,17700.0
2007-11-27 11:00:00,37.05,37.09,37.02,37.04,13400.0,23.8625,23.8883,23.8432,23.8561,13400.0
2007-11-27 11:05:00,37.03,37.06,37.02,37.03,11600.0,23.8496,23.869,23.8432,23.8496,11600.0
2007-11-27 11:10:00,37.03,37.1,37.03,37.07,52800.0,23.8496,23.8947,23.8496,23.8754,52800.0
2007-11-27 11:15:00,37.07,37.13,37.07,37.12,11000.0,23.8754,23.9141,23.8754,23.9076,11000.0
2007-11-27 11:20:00,37.12,37.13,37.08,37.09,17500.0,23.9076,23.9141,23.8818,23.8883,17500.0
2007-11-27 11:25:00,37.09,37.14,37.09,37.1,13700.0,23.8883,23.9205,23.8883,23.8947,13700.0
2007-11-27 11:30:00,37.1,37.16,37.09,37.12,19500.0,23.8947,23.9334,23.8883,23.9076,19500.0
2007-11-27 11:35:00,37.12,37.14,37.06,37.07,21000.0,23.9076,23.9205,23.869,23.8754,21000.0
2007-11-27 11:40:00,37.08,37.09,36.98,36.99,47700.0,23.8818,23.8883,23.8174,23.8239,47700.0
2007-11-27 11:45:00,36.99,36.99,36.9,36.94,31700.0,23.8239,23.8239,23.7659,23.7917,31700.0
2007-11-27 11:50:00,36.93,36.95,36.8,36.83,50800.0,23.7852,23.7981,23.7015,23.7208,50800.0
2007-11-27 11:55:00,36.83,36.91,36.83,36.9,60700.0,23.7208,23.7724,23.7208,23.7659,60700.0
2007-11-27 12:00:00,36.88,36.94,36.88,36.9,23600.0,23.753,23.7917,23.753,23.7659,23600.0
2007-11-27 12:05:00,36.9,36.9,36.75,36.83,47000.0,23.7659,23.7659,23.6693,23.7208,47000.0
2007-11-27 12:10:00,36.84,36.87,36.52,36.53,80600.0,23.7273,23.7466,23.5212,23.5276,80600.0
2007-11-27 12:15:00,36.53,36.69,36.5,36.64,50900.0,23.5276,23.6307,23.5083,23.5985,50900.0
2007-11-27 12:20:00,36.64,36.7,36.6,36.65,24600.0,23.5985,23.6371,23.5727,23.6049,24600.0
2007-11-27 12:25:00,36.67,36.68,36.52,36.65,44900.0,23.6178,23.6242,23.5212,23.6049,44900.0
2007-11-27 12:30:00,36.65,36.8,36.65,36.78,17900.0,23.6049,23.7015,23.6049,23.6886,17900.0
2007-11-27 12:35:00,36.79,36.83,36.75,36.82,19200.0,23.6951,23.7208,23.6693,23.7144,19200.0
2007-11-27 12:40:00,36.82,36.86,36.8,36.82,9500.0,23.7144,23.7402,23.7015,23.7144,9500.0
2007-11-27 12:45:00,36.83,36.9,36.83,36.86,12200.0,23.7208,23.7659,23.7208,23.7402,12200.0
2007-11-27 12:50:00,36.87,36.89,36.83,36.89,14800.0,23.7466,23.7595,23.7208,23.7595,14800.0
2007-11-27 12:55:00,36.89,36.89,36.8,36.8,8300.0,23.7595,23.7595,23.7015,23.7015,8300.0
2007-11-27 13:00:00,36.8,36.85,36.78,36.79,15800.0,23.7015,23.7337,23.6886,23.6951,15800.0
2007-11-27 13:05:00,36.79,36.82,36.78,36.8,10100.0,23.6951,23.7144,23.6886,23.7015,10100.0
2007-11-27 13:10:00,36.81,36.82,36.77,36.79,6800.0,23.708,23.7144,23.6822,23.6951,6800.0
2007-11-27 13:15:00,36.79,36.82,36.75,36.76,9000.0,23.6951,23.7144,23.6693,23.6757,9000.0
2007-11-27 13:20:00,36.77,36.9,36.77,36.89,29000.0,23.6822,23.7659,23.6822,23.7595,29000.0
2007-11-27 13:25:00,36.89,36.96,36.87,36.87,30600.0,23.7595,23.8046,23.7466,23.7466,30600.0
2007-11-27 13:30:00,36.9,36.9,36.83,36.86,12900.0,23.7659,23.7659,23.7208,23.7402,12900.0
2007-11-27 13:35:00,36.86,36.93,36.85,36.9,13800.0,23.7402,23.7852,23.7337,23.7659,13800.0
2007-11-27 13:40:00,36.89,36.89,36.83,36.84,11000.0,23.7595,23.7595,23.7208,23.7273,11000.0
2007-11-27 13:45:00,36.85,36.9,36.84,36.88,7100.0,23.7337,23.7659,23.7273,23.753,7100.0
2007-11-27 13:50:00,36.89,36.9,36.7,36.7,20400.0,23.7595,23.7659,23.6371,23.6371,20400.0
2007-11-27 13:55:00,36.69,36.74,36.69,36.72,17800.0,23.6307,23.6629,23.6307,23.65,17800.0
2007-11-27 14:00:00,36.72,36.72,36.57,36.57,15600.0,23.65,23.65,23.5534,23.5534,15600.0
2007-11-27 14:05:00,36.58,36.66,36.57,36.59,16800.0,23.5598,23.6113,23.5534,23.5663,16800.0
2007-11-27 14:10:00,36.6,36.67,36.58,36.67,10700.0,23.5727,23.6178,23.5598,23.6178,10700.0
2007-11-27 14:15:00,36.67,36.74,36.66,36.71,11900.0,23.6178,23.6629,23.6113,23.6435,11900.0
2007-11-27 14:20:00,36.71,36.71,36.65,36.68,17100.0,23.6435,23.6435,23.6049,23.6242,17100.0
2007-11-27 14:25:00,36.68,36.72,36.61,36.68,10900.0,23.6242,23.65,23.5791,23.6242,10900.0
2007-11-27 14:30:00,36.66,36.71,36.66,36.66,11000.0,23.6113,23.6435,23.6113,23.6113,11000.0
2007-11-27 14:35:00,36.67,36.68,36.48,36.52,26500.0,23.6178,23.6242,23.4954,23.5212,26500.0
2007-11-27 14:40:00,36.52,36.56,36.4,36.45,37400.0,23.5212,23.5469,23.4439,23.4761,37400.0
2007-11-27 14:45:00,36.46,36.55,36.45,36.51,17900.0,23.4825,23.5405,23.4761,23.5147,17900.0
2007-11-27 14:50:00,36.51,36.55,36.48,36.49,11000.0,23.5147,23.5405,23.4954,23.5019,11000.0
2007-11-27 14:55:00,36.49,36.57,36.48,36.54,15200.0,23.5019,23.5534,23.4954,23.5341,15200.0
2007-11-27 15:00:00,36.55,36.58,36.41,36.41,22900.0,23.5405,23.5598,23.4503,23.4503,22900.0
2007-11-27 15:05:00,36.43,36.5,36.4,36.47,18600.0,23.4632,23.5083,23.4439,23.489,18600.0
2007-11-27 15:10:00,36.47,36.64,36.47,36.59,25800.0,23.489,23.5985,23.489,23.5663,25800.0
2007-11-27 15:15:00,36.59,36.6,36.52,36.57,18700.0,23.5663,23.5727,23.5212,23.5534,18700.0
2007-11-27 15:20:00,36.56,36.62,36.53,36.57,15400.0,23.5469,23.5856,23.5276,23.5534,15400.0
2007-11-27 15:25:00,36.57,36.6,36.45,36.53,30700.0,23.5534,23.5727,23.4761,23.5276,30700.0
2007-11-27 15:30:00,36.53,36.72,36.49,36.71,32200.0,23.5276,23.65,23.5019,23.6435,32200.0
2007-11-27 15:35:00,36.73,36.87,36.69,36.82,52200.0,23.6564,23.7466,23.6307,23.7144,52200.0
2007-11-27 15:40:00,36.82,36.9,36.82,36.85,49700.0,23.7144,23.7659,23.7144,23.7337,49700.0
2007-11-27 15:45:00,36.85,36.88,36.8,36.88,50000.0,23.7337,23.753,23.7015,23.753,50000.0
2007-11-27 15:50:00,36.88,36.97,36.86,36.96,42000.0,23.753,23.811,23.7402,23.8046,42000.0
2007-11-27 15:55:00,36.96,36.96,36.77,36.77,183400.0,23.8046,23.8046,23.6822,23.6822,183400.0
2007-11-28 09:30:00,37.03,37.17,36.87,36.97,44000.0,23.8496,23.9398,23.7466,23.811,44000.0
2007-11-28 09:35:00,36.98,37.0,36.88,36.95,21900.0,23.8174,23.8303,23.753,23.7981,21900.0
2007-11-28 09:40:00,36.97,36.99,36.85,36.89,21800.0,23.811,23.8239,23.7337,23.7595,21800.0
2007-11-28 09:45:00,36.9,37.08,36.89,37.05,23000.0,23.7659,23.8818,23.7595,23.8625,23000.0
2007-11-28 09:50:00,37.05,37.1,37.03,37.08,25900.0,23.8625,23.8947,23.8496,23.8818,25900.0
2007-11-28 09:55:00,37.09,37.13,37.08,37.11,20500.0,23.8883,23.9141,23.8818,23.9012,20500.0
2007-11-28 10:00:00,37.11,37.14,37.1,37.12,37400.0,23.9012,23.9205,23.8947,23.9076,37400.0
2007-11-28 10:05:00,37.12,37.17,37.09,37.11,21000.0,23.9076,23.9398,23.8883,23.9012,21000.0
2007-11-28 10:10:00,37.12,37.14,37.11,37.14,6800.0,23.9076,23.9205,23.9012,23.9205,6800.0
2007-11-28 10:15:00,37.13,37.32,37.13,37.3,12200.0,23.9141,24.0364,23.9141,24.0235,12200.0
2007-11-28 10:20:00,37.3,37.44,37.3,37.43,28600.0,24.0235,24.1137,24.0235,24.1073,28600.0
2007-11-28 10:25:00,37.41,37.44,37.39,37.44,15200.0,24.0944,24.1137,24.0815,24.1137,15200.0
2007-11-28 10:30:00,37.44,37.48,37.42,37.45,21500.0,24.1137,24.1395,24.1008,24.1202,21500.0
2007-11-28 10:35:00,37.45,37.5,37.45,37.45,23600.0,24.1202,24.1524,24.1202,24.1202,23600.0
2007-11-28 10:40:00,37.46,37.5,37.46,37.5,31100.0,24.1266,24.1524,24.1266,24.1524,31100.0
2007-11-28 10:45:00,37.5,37.5,37.47,37.49,19500.0,24.1524,24.1524,24.133,24.1459,19500.0
2007-11-28 10:50:00,37.5,37.53,37.44,37.44,43100.0,24.1524,24.1717,24.1137,24.1137,43100.0
2007-11-28 10:55:00,37.44,37.5,37.44,37.5,30000.0,24.1137,24.1524,24.1137,24.1524,30000.0
2007-11-28 11:00:00,37.5,37.56,37.49,37.56,12100.0,24.1524,24.191,24.1459,24.191,12100.0
2007-11-28 11:05:00,37.56,37.6,37.54,37.59,14600.0,24.191,24.2168,24.1781,24.2103,14600.0
2007-11-28 11:10:00,37.6,37.65,37.56,37.6,25000.0,24.2168,24.249,24.191,24.2168,25000.0
2007-11-28 11:15:00,37.6,37.75,37.6,37.75,19100.0,24.2168,24.3134,24.2168,24.3134,19100.0
2007-11-28 11:20:00,37.75,37.75,37.73,37.75,15200.0,24.3134,24.3134,24.3005,24.3134,15200.0
2007-11-28 11:25:00,37.75,37.78,37.75,37.77,23900.0,24.3134,24.3327,24.3134,24.3263,23900.0
2007-11-28 11:30:00,37.78,37.78,37.7,37.71,22800.0,24.3327,24.3327,24.2812,24.2876,22800.0
2007-11-28 11:35:00,37.72,37.77,37.71,37.74,21000.0,24.294,24.3263,24.2876,24.3069,21000.0
2007-11-28 11:40:00,37.75,37.76,37.67,37.69,45200.0,24.3134,24.3198,24.2618,24.2747,45200.0
2007-11-28 11:45:00,37.69,37.73,37.65,37.69,24700.0,24.2747,24.3005,24.249,24.2747,24700.0
2007-11-28 11:50:00,37.69,37.71,37.68,37.7,16300.0,24.2747,24.2876,24.2683,24.2812,16300.0
2007-11-28 11:55:00,37.71,37.72,37.69,37.71,26700.0,24.2876,24.294,24.2747,24.2876,26700.0
2007-11-28 12:00:00,37.7,37.76,37.7,37.76,33300.0,24.2812,24.3198,24.2812,24.3198,33300.0
2007-11-28 12:05:00,37.75,37.78,37.71,37.71,27000.0,24.3134,24.3327,24.2876,24.2876,27000.0
2007-11-28 12:10:00,37.71,37.74,37.7,37.72,11800.0,24.2876,24.3069,24.2812,24.294,11800.0
2007-11-28 12:15:00,37.73,37.74,37.66,37.72,15700.0,24.3005,24.3069,24.2554,24.294,15700.0
2007-11-28 12:20:00,37.72,37.75,37.71,37.73,17000.0,24.294,24.3134,24.2876,24.3005,17000.0
2007-11-28 12:25:00,37.73,37.74,37.7,37.72,14100.0,24.3005,24.3069,24.2812,24.294,14100.0
2007-11-28 12:30:00,37.72,37.74,37.68,37.7,23000.0,24.294,24.3069,24.2683,24.2812,23000.0
2007-11-28 12:35:00,37.7,37.73,37.7,37.71,11700.0,24.2812,24.3005,24.2812,24.2876,11700.0
2007-11-28 12:40:00,37.71,37.74,37.71,37.71,13600.0,24.2876,24.3069,24.2876,24.2876,13600.0
2007-11-28 12:45:00,37.71,37.73,37.69,37.7,18500.0,24.2876,24.3005,24.2747,24.2812,18500.0
2007-11-28 12:50:00,37.7,37.72,37.7,37.7,10900.0,24.2812,24.294,24.2812,24.2812,10900.0
2007-11-28 12:55:00,37.7,37.71,37.67,37.69,13200.0,24.2812,24.2876,24.2618,24.2747,13200.0
2007-11-28 13:00:00,37.69,37.71,37.67,37.71,16900.0,24.2747,24.2876,24.2618,24.2876,16900.0
2007-11-28 13:05:00,37.71,37.71,37.69,37.7,15100.0,24.2876,24.2876,24.2747,24.2812,15100.0
2007-11-28 13:10:00,37.7,37.7,37.6,37.66,19500.0,24.2812,24.2812,24.2168,24.2554,19500.0
2007-11-28 13:15:00,37.67,37.77,37.67,37.77,17300.0,24.2618,24.3263,24.2618,24.3263,17300.0
2007-11-28 13:20:00,37.76,37.78,37.65,37.73,55800.0,24.3198,24.3327,24.249,24.3005,55800.0
2007-11-28 13:25:00,37.74,37.76,37.73,37.73,10500.0,24.3069,24.3198,24.3005,24.3005,10500.0
2007-11-28 13:30:00,37.74,37.77,37.73,37.76,13400.0,24.3069,24.3263,24.3005,24.3198,13400.0
2007-11-28 13:35:00,37.75,37.79,37.74,37.76,19400.0,24.3134,24.3391,24.3069,24.3198,19400.0
2007-11-28 13:40:00,37.74,37.76,37.66,37.68,24700.0,24.3069,24.3198,24.2554,24.2683,24700.0
2007-11-28 13:45:00,37.69,37.74,37.69,37.73,13300.0,24.2747,24.3069,24.2747,24.3005,13300.0
2007-11-28 13:50:00,37.73,37.79,37.72,37.77,23800.0,24.3005,24.3391,24.294,24.3263,23800.0
2007-11-28 13:55:00,37.78,37.81,37.69,37.73,46000.0,24.3327,24.352,24.2747,24.3005,46000.0
2007-11-28 14:00:00,37.73,37.81,37.68,37.7,49900.0,24.3005,24.352,24.2683,24.2812,49900.0
2007-11-28 14:05:00,37.69,37.75,37.66,37.75,21000.0,24.2747,24.3134,24.2554,24.3134,21000.0
2007-11-28 14:10:00,37.78,37.8,37.75,37.79,16300.0,24.3327,24.3456,24.3134,24.3391,16300.0
2007-11-28 14:15:00,37.79,37.87,37.79,37.82,29000.0,24.3391,24.3907,24.3391,24.3585,29000.0
2007-11-28 14:20:00,37.81,37.84,37.77,37.77,16500.0,24.352,24.3713,24.3263,24.3263,16500.0
2007-11-28 14:25:00,37.77,37.8,37.76,37.77,24800.0,24.3263,24.3456,24.3198,24.3263,24800.0
2007-11-28 14:30:00,37.78,37.8,37.75,37.79,15900.0,24.3327,24.3456,24.3134,24.3391,15900.0
2007-11-28 14:35:00,37.79,37.85,37.79,37.79,20800.0,24.3391,24.3778,24.3391,24.3391,20800.0
2007-11-28 14:40:00,37.79,37.8,37.75,37.77,13900.0,24.3391,24.3456,24.3134,24.3263,13900.0
2007-11-28 14:45:00,37.78,37.8,37.74,37.78,22800.0,24.3327,24.3456,24.3069,24.3327,22800.0
2007-11-28 14:50:00,37.8,37.83,37.78,37.8,17400.0,24.3456,24.3649,24.3327,24.3456,17400.0
2007-11-28 14:55:00,37.81,37.86,37.79,37.86,20800.0,24.352,24.3842,24.3391,24.3842,20800.0
2007-11-28 15:00:00,37.85,37.9,37.83,37.9,19800.0,24.3778,24.41,24.3649,24.41,19800.0
2007-11-28 15:05:00,37.89,37.93,37.86,37.9,30100.0,24.4035,24.4293,24.3842,24.41,30100.0
2007-11-28 15:10:00,37.91,37.95,37.9,37.92,36100.0,24.4164,24.4422,24.41,24.4229,36100.0
2007-11-28 15:15:00,37.9,37.95,37.9,37.92,25400.0,24.41,24.4422,24.41,24.4229,25400.0
2007-11-28 15:20:00,37.94,37.98,37.93,37.96,18800.0,24.4357,24.4615,24.4293,24.4486,18800.0
2007-11-28 15:25:00,37.95,38.0,37.94,37.99,83000.0,24.4422,24.4744,24.4357,24.4679,83000.0
2007-11-28 15:30:00,37.98,37.99,37.95,37.97,36100.0,24.4615,24.4679,24.4422,24.4551,36100.0
2007-11-28 15:35:00,37.97,38.0,37.95,38.0,52800.0,24.4551,24.4744,24.4422,24.4744,52800.0
2007-11-28 15:40:00,37.99,38.07,37.93,37.93,116600.0,24.4679,24.5195,24.4293,24.4293,116600.0
2007-11-28 15:45:00,37.93,37.95,37.8,37.8,52100.0,24.4293,24.4422,24.3456,24.3456,52100.0
2007-11-28 15:50:00,37.8,37.83,37.77,37.79,60600.0,24.3456,24.3649,24.3263,24.3391,60600.0
2007-11-28 15:55:00,37.79,37.91,37.78,37.9,101700.0,24.3391,24.4164,24.3327,24.41,101700.0
2007-11-29 09:30:00,37.9,38.14,37.43,37.58,4800.0,24.41,24.5646,24.1073,24.2039,4800.0
2007-11-29 09:35:00,37.92,37.95,37.64,37.74,70000.0,24.4229,24.4422,24.2425,24.3069,70000.0
2007-11-29 09:40:00,37.74,37.75,37.7,37.72,25400.0,24.3069,24.3134,24.2812,24.294,25400.0
2007-11-29 09:45:00,37.72,37.73,37.64,37.65,21600.0,24.294,24.3005,24.2425,24.249,21600.0
2007-11-29 09:50:00,37.67,37.72,37.66,37.72,12300.0,24.2618,24.294,24.2554,24.294,12300.0
2007-11-29 09:55:00,37.72,37.75,37.7,37.74,31000.0,24.294,24.3134,24.2812,24.3069,31000.0
2007-11-29 10:00:00,37.74,37.75,37.7,37.7,32100.0,24.3069,24.3134,24.2812,24.2812,32100.0
2007-11-29 10:05:00,37.69,37.72,37.65,37.7,67600.0,24.2747,24.294,24.249,24.2812,67600.0
2007-11-29 10:10:00,37.71,37.73,37.69,37.72,11600.0,24.2876,24.3005,24.2747,24.294,11600.0
2007-11-29 10:15:00,37.73,37.74,37.71,37.74,13000.0,24.3005,24.3069,24.2876,24.3069,13000.0
2007-11-29 10:20:00,37.72,37.74,37.7,37.72,18500.0,24.294,24.3069,24.2812,24.294,18500.0
2007-11-29 10:25:00,37.73,37.74,37.69,37.72,18700.0,24.3005,24.3069,24.2747,24.294,18700.0
2007-11-29 10:30:00,37.72,37.73,37.69,37.7,9300.0,24.294,24.3005,24.2747,24.2812,9300.0
2007-11-29 10:35:00,37.71,37.74,37.7,37.73,19800.0,24.2876,24.3069,24.2812,24.3005,19800.0
2007-11-29 10:40:00,37.73,37.83,37.7,37.77,128200.0,24.3005,24.3649,24.2812,24.3263,128200.0
2007-11-29 10:45:00,37.76,37.76,37.7,37.71,33100.0,24.3198,24.3198,24.2812,24.2876,33100.0
2007-11-29 10:50:00,37.71,37.83,37.7,37.83,34900.0,24.2876,24.3649,24.2812,24.3649,34900.0
2007-11-29 10:55:00,37.83,37.84,37.73,37.74,21400.0,24.3649,24.3713,24.3005,24.3069,21400.0
2007-11-29 11:00:00,37.74,37.76,37.73,37.75,40600.0,24.3069,24.3198,24.3005,24.3134,40600.0
2007-11-29 11:05:00,37.75,37.76,37.72,37.73,11600.0,24.3134,24.3198,24.294,24.3005,11600.0
2007-11-29 11:10:00,37.72,37.76,37.72,37.75,83600.0,24.294,24.3198,24.294,24.3134,83600.0
2007-11-29 11:15:00,37.75,37.77,37.73,37.73,10800.0,24.3134,24.3263,24.3005,24.3005,10800.0
2007-11-29 11:20:00,37.73,37.74,37.71,37.73,9900.0,24.3005,24.3069,24.2876,24.3005,9900.0
2007-11-29 11:25:00,37.73,37.76,37.71,37.75,12900.0,24.3005,24.3198,24.2876,24.3134,12900.0
2007-11-29 11:30:00,37.74,37.77,37.74,37.75,63700.0,24.3069,24.3263,24.3069,24.3134,63700.0
2007-11-29 11:35:00,37.75,37.75,37.72,37.72,28700.0,24.3134,24.3134,24.294,24.294,28700.0
2007-11-29 11:40:00,37.74,37.74,37.65,37.7,82700.0,24.3069,24.3069,24.249,24.2812,82700.0
2007-11-29 11:45:00,37.7,37.74,37.7,37.7,40800.0,24.2812,24.3069,24.2812,24.2812,40800.0
2007-11-29 11:50:00,37.7,37.72,37.69,37.7,79600.0,24.2812,24.294,24.2747,24.2812,79600.0
2007-11-29 11:55:00,37.7,37.73,37.7,37.72,35900.0,24.2812,24.3005,24.2812,24.294,35900.0
2007-11-29 12:00:00,37.72,37.72,37.65,37.69,18900.0,24.294,24.294,24.249,24.2747,18900.0
2007-11-29 12:05:00,37.69,37.71,37.65,37.68,22300.0,24.2747,24.2876,24.249,24.2683,22300.0
2007-11-29 12:10:00,37.69,37.7,37.66,37.68,7300.0,24.2747,24.2812,24.2554,24.2683,7300.0
2007-11-29 12:15:00,37.68,37.7,37.68,37.69,28700.0,24.2683,24.2812,24.2683,24.2747,28700.0
2007-11-29 12:20:00,37.7,37.72,37.69,37.69,19300.0,24.2812,24.294,24.2747,24.2747,19300.0
2007-11-29 12:25:00,37.69,37.72,37.69,37.7,17700.0,24.2747,24.294,24.2747,24.2812,17700.0
2007-11-29 12:30:00,37.7,37.7,37.69,37.7,8200.0,24.2812,24.2812,24.2747,24.2812,8200.0
2007-11-29 12:35:00,37.69,37.72,37.68,37.72,11400.0,24.2747,24.294,24.2683,24.294,11400.0
2007-11-29 12:40:00,37.72,37.72,37.68,37.69,17100.0,24.294,24.294,24.2683,24.2747,17100.0
2007-11-29 12:45:00,37.69,37.7,37.67,37.68,18100.0,24.2747,24.2812,24.2618,24.2683,18100.0
2007-11-29 12:50:00,37.68,37.7,37.66,37.69,15400.0,24.2683,24.2812,24.2554,24.2747,15400.0
2007-11-29 12:55:00,37.68,37.69,37.65,37.66,17700.0,24.2683,24.2747,24.249,24.2554,17700.0
2007-11-29 13:00:00,37.67,37.69,37.61,37.61,11400.0,24.2618,24.2747,24.2232,24.2232,11400.0
2007-11-29 13:05:00,37.61,37.66,37.58,37.65,16700.0,24.2232,24.2554,24.2039,24.249,16700.0
2007-11-29 13:10:00,37.65,37.66,37.63,37.65,89500.0,24.249,24.2554,24.2361,24.249,89500.0
2007-11-29 13:15:00,37.65,37.65,37.56,37.58,44800.0,24.249,24.249,24.191,24.2039,44800.0
2007-11-29 13:20:00,37.58,37.59,37.48,37.51,37400.0,24.2039,24.2103,24.1395,24.1588,37400.0
2007-11-29 13:25:00,37.51,37.53,37.47,37.49,19600.0,24.1588,24.1717,24.133,24.1459,19600.0
2007-11-29 13:30:00,37.5,37.52,37.48,37.48,26900.0,24.1524,24.1652,24.1395,24.1395,26900.0
2007-11-29 13:35:00,37.49,37.61,37.49,37.6,21900.0,24.1459,24.2232,24.1459,24.2168,21900.0
2007-11-29 13:40:00,37.6,37.62,37.55,37.58,58200.0,24.2168,24.2296,24.1846,24.2039,58200.0
2007-11-29 13:45:00,37.59,37.6,37.54,37.55,59600.0,24.2103,24.2168,24.1781,24.1846,59600.0
2007-11-29 13:50:00,37.55,37.55,37.48,37.54,40600.0,24.1846,24.1846,24.1395,24.1781,40600.0
2007-11-29 13:55:00,37.54,37.55,37.49,37.52,22200.0,24.1781,24.1846,24.1459,24.1652,22200.0
2007-11-29 14:00:00,37.52,37.57,37.48,37.54,22600.0,24.1652,24.1974,24.1395,24.1781,22600.0
2007-11-29 14:05:00,37.55,37.64,37.52,37.63,66500.0,24.1846,24.2425,24.1652,24.2361,66500.0
2007-11-29 14:10:00,37.62,37.65,37.58,37.61,47800.0,24.2296,24.249,24.2039,24.2232,47800.0
2007-11-29 14:15:00,37.6,37.62,37.57,37.59,74000.0,24.2168,24.2296,24.1974,24.2103,74000.0
2007-11-29 14:20:00,37.59,37.61,37.52,37.58,74800.0,24.2103,24.2232,24.1652,24.2039,74800.0
2007-11-29 14:25:00,37.58,37.61,37.53,37.6,85700.0,24.2039,24.2232,24.1717,24.2168,85700.0
2007-11-29 14:30:00,37.61,37.61,37.6,37.61,35300.0,24.2232,24.2232,24.2168,24.2232,35300.0
2007-11-29 14:35:00,37.6,37.62,37.6,37.6,104900.0,24.2168,24.2296,24.2168,24.2168,104900.0
2007-11-29 14:40:00,37.6,37.63,37.6,37.62,47300.0,24.2168,24.2361,24.2168,24.2296,47300.0
2007-11-29 14:45:00,37.62,37.62,37.6,37.61,54900.0,24.2296,24.2296,24.2168,24.2232,54900.0
2007-11-29 14:50:00,37.6,37.63,37.59,37.61,48900.0,24.2168,24.2361,24.2103,24.2232,48900.0
2007-11-29 14:55:00,37.61,37.63,37.6,37.62,23700.0,24.2232,24.2361,24.2168,24.2296,23700.0
2007-11-29 15:00:00,37.62,37.7,37.61,37.68,56100.0,24.2296,24.2812,24.2232,24.2683,56100.0
2007-11-29 15:05:00,37.68,37.73,37.67,37.68,113700.0,24.2683,24.3005,24.2618,24.2683,113700.0
2007-11-29 15:10:00,37.68,37.69,37.54,37.54,30800.0,24.2683,24.2747,24.1781,24.1781,30800.0
2007-11-29 15:15:00,37.53,37.64,37.51,37.61,20700.0,24.1717,24.2425,24.1588,24.2232,20700.0
2007-11-29 15:20:00,37.61,37.63,37.58,37.61,15200.0,24.2232,24.2361,24.2039,24.2232,15200.0
2007-11-29 15:25:00,37.59,37.61,37.57,37.6,26600.0,24.2103,24.2232,24.1974,24.2168,26600.0
2007-11-29 15:30:00,37.6,37.6,37.53,37.57,27700.0,24.2168,24.2168,24.1717,24.1974,27700.0
2007-11-29 15:35:00,37.56,37.58,37.53,37.56,22700.0,24.191,24.2039,24.1717,24.191,22700.0
2007-11-29 15:40:00,37.56,37.57,37.5,37.57,42500.0,24.191,24.1974,24.1524,24.1974,42500.0
2007-11-29 15:45:00,37.57,37.58,37.46,37.47,90000.0,24.1974,24.2039,24.1266,24.133,90000.0
2007-11-29 15:50:00,37.48,37.53,37.45,37.5,42700.0,24.1395,24.1717,24.1202,24.1524,42700.0
2007-11-29 15:55:00,37.5,37.51,37.44,37.45,83000.0,24.1524,24.1588,24.1137,24.1202,83000.0
2007-11-30 09:30:00,37.99,37.99,37.58,37.66,45200.0,24.4679,24.4679,24.2039,24.2554,45200.0
2007-11-30 09:35:00,37.66,37.79,37.66,37.76,14200.0,24.2554,24.3391,24.2554,24.3198,14200.0
2007-11-30 09:40:00,37.76,37.87,37.73,37.87,14700.0,24.3198,24.3907,24.3005,24.3907,14700.0
2007-11-30 09:45:00,37.86,37.87,37.74,37.83,24300.0,24.3842,24.3907,24.3069,24.3649,24300.0
2007-11-30 09:50:00,37.85,37.85,37.73,37.73,15800.0,24.3778,24.3778,24.3005,24.3005,15800.0
2007-11-30 09:55:00,37.76,37.84,37.71,37.82,18300.0,24.3198,24.3713,24.2876,24.3585,18300.0
2007-11-30 10:00:00,37.8,37.82,37.7,37.7,23400.0,24.3456,24.3585,24.2812,24.2812,23400.0
2007-11-30 10:05:00,37.7,37.71,37.64,37.68,15700.0,24.2812,24.2876,24.2425,24.2683,15700.0
2007-11-30 10:10:00,37.68,37.71,37.63,37.69,20300.0,24.2683,24.2876,24.2361,24.2747,20300.0
2007-11-30 10:15:00,37.69,37.75,37.66,37.75,19300.0,24.2747,24.3134,24.2554,24.3134,19300.0
2007-11-30 10:20:00,37.75,37.8,37.69,37.72,17100.0,24.3134,24.3456,24.2747,24.294,17100.0
2007-11-30 10:25:00,37.72,37.78,37.71,37.77,9900.0,24.294,24.3327,24.2876,24.3263,9900.0
2007-11-30 10:30:00,37.79,37.86,37.72,37.75,20000.0,24.3391,24.3842,24.294,24.3134,20000.0
2007-11-30 10:35:00,37.75,37.78,37.7,37.7,16500.0,24.3134,24.3327,24.2812,24.2812,16500.0
2007-11-30 10:40:00,37.7,37.73,37.64,37.64,8500.0,24.2812,24.3005,24.2425,24.2425,8500.0
2007-11-30 10:45:00,37.64,37.69,37.64,37.69,6900.0,24.2425,24.2747,24.2425,24.2747,6900.0
2007-11-30 10:50:00,37.69,37.7,37.64,37.7,10100.0,24.2747,24.2812,24.2425,24.2812,10100.0
2007-11-30 10:55:00,37.69,37.75,37.69,37.71,18700.0,24.2747,24.3134,24.2747,24.2876,18700.0
2007-11-30 11:00:00,37.69,37.75,37.64,37.65,14800.0,24.2747,24.3134,24.2425,24.249,14800.0
2007-11-30 11:05:00,37.65,37.71,37.64,37.69,10100.0,24.249,24.2876,24.2425,24.2747,10100.0
2007-11-30 11:10:00,37.7,37.72,37.62,37.62,15500.0,24.2812,24.294,24.2296,24.2296,15500.0
2007-11-30 11:15:00,37.63,37.68,37.59,37.65,24400.0,24.2361,24.2683,24.2103,24.249,24400.0
2007-11-30 11:20:00,37.65,37.75,37.64,37.74,49600.0,24.249,24.3134,24.2425,24.3069,49600.0
2007-11-30 11:25:00,37.74,37.87,37.71,37.86,41800.0,24.3069,24.3907,24.2876,24.3842,41800.0
2007-11-30 11:30:00,37.86,37.86,37.75,37.85,22100.0,24.3842,24.3842,24.3134,24.3778,22100.0
2007-11-30 11:35:00,37.85,37.9,37.83,37.84,21500.0,24.3778,24.41,24.3649,24.3713,21500.0
2007-11-30 11:40:00,37.86,37.93,37.84,37.93,13200.0,24.3842,24.4293,24.3713,24.4293,13200.0
2007-11-30 11:45:00,37.92,37.93,37.88,37.9,21400.0,24.4229,24.4293,24.3971,24.41,21400.0
2007-11-30 11:50:00,37.9,37.9,37.83,37.86,9500.0,24.41,24.41,24.3649,24.3842,9500.0
2007-11-30 11:55:00,37.86,37.86,37.81,37.83,21100.0,24.3842,24.3842,24.352,24.3649,21100.0
2007-11-30 12:00:00,37.84,37.86,37.79,37.8,13000.0,24.3713,24.3842,24.3391,24.3456,13000.0
2007-11-30 12:05:00,37.8,37.8,37.76,37.76,8400.0,24.3456,24.3456,24.3198,24.3198,8400.0
2007-11-30 12:10:00,37.76,37.8,37.76,37.8,6600.0,24.3198,24.3456,24.3198,24.3456,6600.0
2007-11-30 12:15:00,37.8,37.8,37.74,37.78,8900.0,24.3456,24.3456,24.3069,24.3327,8900.0
2007-11-30 12:20:00,37.77,37.78,37.72,37.73,8100.0,24.3263,24.3327,24.294,24.3005,8100.0
2007-11-30 12:25:00,37.73,37.81,37.72,37.81,8200.0,24.3005,24.352,24.294,24.352,8200.0
2007-11-30 12:30:00,37.81,37.81,37.74,37.78,15800.0,24.352,24.352,24.3069,24.3327,15800.0
2007-11-30 12:35:00,37.8,37.8,37.76,37.77,7400.0,24.3456,24.3456,24.3198,24.3263,7400.0
2007-11-30 12:40:00,37.78,37.8,37.73,37.73,11200.0,24.3327,24.3456,24.3005,24.3005,11200.0
2007-11-30 12:45:00,37.72,37.79,37.72,37.75,15900.0,24.294,24.3391,24.294,24.3134,15900.0
2007-11-30 12:50:00,37.74,37.78,37.74,37.76,7100.0,24.3069,24.3327,24.3069,24.3198,7100.0
2007-11-30 12:55:00,37.76,37.85,37.75,37.8,11800.0,24.3198,24.3778,24.3134,24.3456,11800.0
2007-11-30 13:00:00,37.78,37.8,37.76,37.8,11600.0,24.3327,24.3456,24.3198,24.3456,11600.0
2007-11-30 13:05:00,37.8,37.82,37.78,37.81,12100.0,24.3456,24.3585,24.3327,24.352,12100.0
2007-11-30 13:10:00,37.82,37.82,37.77,37.78,28100.0,24.3585,24.3585,24.3263,24.3327,28100.0
2007-11-30 13:15:00,37.78,37.86,37.78,37.86,10600.0,24.3327,24.3842,24.3327,24.3842,10600.0
2007-11-30 13:20:00,37.86,37.88,37.84,37.86,9400.0,24.3842,24.3971,24.3713,24.3842,9400.0
2007-11-30 13:25:00,37.86,37.89,37.83,37.87,10500.0,24.3842,24.4035,24.3649,24.3907,10500.0
2007-11-30 13:30:00,37.88,37.88,37.85,37.85,9000.0,24.3971,24.3971,24.3778,24.3778,9000.0
2007-11-30 13:35:00,37.86,37.9,37.85,37.86,12100.0,24.3842,24.41,24.3778,24.3842,12100.0
2007-11-30 13:40:00,37.86,37.87,37.84,37.85,8000.0,24.3842,24.3907,24.3713,24.3778,8000.0
2007-11-30 13:45:00,37.85,37.9,37.85,37.9,8300.0,24.3778,24.41,24.3778,24.41,8300.0
2007-11-30 13:50:00,37.9,37.92,37.87,37.92,11500.0,24.41,24.4229,24.3907,24.4229,11500.0
2007-11-30 13:55:00,37.92,37.95,37.89,37.89,10400.0,24.4229,24.4422,24.4035,24.4035,10400.0
2007-11-30 14:00:00,37.9,37.91,37.8,37.81,16800.0,24.41,24.4164,24.3456,24.352,16800.0
2007-11-30 14:05:00,37.8,37.84,37.78,37.8,20400.0,24.3456,24.3713,24.3327,24.3456,20400.0
2007-11-30 14:10:00,37.8,37.89,37.8,37.89,16900.0,24.3456,24.4035,24.3456,24.4035,16900.0
2007-11-30 14:15:00,37.9,37.94,37.87,37.93,17000.0,24.41,24.4357,24.3907,24.4293,17000.0
2007-11-30 14:20:00,37.93,37.95,37.91,37.95,16000.0,24.4293,24.4422,24.4164,24.4422,16000.0
2007-11-30 14:25:00,37.94,37.95,37.9,37.93,12700.0,24.4357,24.4422,24.41,24.4293,12700.0
2007-11-30 14:30:00,37.93,37.95,37.88,37.95,19700.0,24.4293,24.4422,24.3971,24.4422,19700.0
2007-11-30 14:35:00,37.96,38.0,37.94,37.98,19000.0,24.4486,24.4744,24.4357,24.4615,19000.0
2007-11-30 14:40:00,37.98,37.98,37.94,37.97,15100.0,24.4615,24.4615,24.4357,24.4551,15100.0
2007-11-30 14:45:00,37.97,37.98,37.91,37.93,26400.0,24.4551,24.4615,24.4164,24.4293,26400.0
2007-11-30 14:50:00,37.92,37.93,37.86,37.89,30100.0,24.4229,24.4293,24.3842,24.4035,30100.0
2007-11-30 14:55:00,37.89,37.94,37.89,37.92,15500.0,24.4035,24.4357,24.4035,24.4229,15500.0
2007-11-30 15:00:00,37.91,37.92,37.85,37.85,28700.0,24.4164,24.4229,24.3778,24.3778,28700.0
2007-11-30 15:05:00,37.84,37.84,37.75,37.76,48300.0,24.3713,24.3713,24.3134,24.3198,48300.0
2007-11-30 15:10:00,37.76,37.77,37.7,37.76,22600.0,24.3198,24.3263,24.2812,24.3198,22600.0
2007-11-30 15:15:00,37.75,37.82,37.72,37.79,20300.0,24.3134,24.3585,24.294,24.3391,20300.0
2007-11-30 15:20:00,37.79,37.82,37.78,37.79,30500.0,24.3391,24.3585,24.3327,24.3391,30500.0
2007-11-30 15:25:00,37.79,37.88,37.78,37.83,31100.0,24.3391,24.3971,24.3327,24.3649,31100.0
2007-11-30 15:30:00,37.83,37.86,37.75,37.75,27200.0,24.3649,24.3842,24.3134,24.3134,27200.0
2007-11-30 15:35:00,37.76,37.83,37.71,37.78,32300.0,24.3198,24.3649,24.2876,24.3327,32300.0
2007-11-30 15:40:00,37.78,37.84,37.73,37.84,46800.0,24.3327,24.3713,24.3005,24.3713,46800.0
2007-11-30 15:45:00,37.84,37.84,37.67,37.71,38900.0,24.3713,24.3713,24.2618,24.2876,38900.0
2007-11-30 15:50:00,37.72,37.79,37.7,37.78,37200.0,24.294,24.3391,24.2812,24.3327,37200.0
2007-11-30 15:55:00,37.78,37.85,37.77,37.85,53900.0,24.3327,24.3778,24.3263,24.3778,53900.0
2007-12-03 09:30:00,37.48,37.9,37.48,37.89,23600.0,24.1395,24.41,24.1395,24.4035,23600.0
2007-12-03 09:35:00,37.92,37.93,37.77,37.85,19000.0,24.4229,24.4293,24.3263,24.3778,19000.0
2007-12-03 09:40:00,37.85,37.86,37.72,37.76,26200.0,24.3778,24.3842,24.294,24.3198,26200.0
2007-12-03 09:45:00,37.77,37.87,37.76,37.87,10000.0,24.3263,24.3907,24.3198,24.3907,10000.0
2007-12-03 09:50:00,37.87,37.93,37.86,37.93,28900.0,24.3907,24.4293,24.3842,24.4293,28900.0
2007-12-03 09:55:00,37.93,37.94,37.9,37.93,9500.0,24.4293,24.4357,24.41,24.4293,9500.0
2007-12-03 10:00:00,37.93,37.95,37.69,37.69,34800.0,24.4293,24.4422,24.2747,24.2747,34800.0
2007-12-03 10:05:00,37.69,37.74,37.65,37.65,25100.0,24.2747,24.3069,24.249,24.249,25100.0
2007-12-03 10:10:00,37.65,37.67,37.59,37.61,21700.0,24.249,24.2618,24.2103,24.2232,21700.0
2007-12-03 10:15:00,37.61,37.68,37.6,37.65,9800.0,24.2232,24.2683,24.2168,24.249,9800.0
2007-12-03 10:20:00,37.66,37.74,37.63,37.74,12900.0,24.2554,24.3069,24.2361,24.3069,12900.0
2007-12-03 10:25:00,37.73,37.78,37.73,37.77,18100.0,24.3005,24.3327,24.3005,24.3263,18100.0
2007-12-03 10:30:00,37.76,37.88,37.75,37.84,26600.0,24.3198,24.3971,24.3134,24.3713,26600.0
2007-12-03 10:35:00,37.83,37.85,37.74,37.79,24000.0,24.3649,24.3778,24.3069,24.3391,24000.0
2007-12-03 10:40:00,37.78,37.8,37.74,37.76,9300.0,24.3327,24.3456,24.3069,24.3198,9300.0
2007-12-03 10:45:00,37.77,37.79,37.72,37.77,13100.0,24.3263,24.3391,24.294,24.3263,13100.0
2007-12-03 10:50:00,37.75,37.85,37.75,37.81,14500.0,24.3134,24.3778,24.3134,24.352,14500.0
2007-12-03 10:55:00,37.81,37.92,37.8,37.88,15500.0,24.352,24.4229,24.3456,24.3971,15500.0
2007-12-03 11:00:00,37.89,37.94,37.89,37.92,13200.0,24.4035,24.4357,24.4035,24.4229,13200.0
2007-12-03 11:05:00,37.93,37.97,37.86,37.91,13100.0,24.4293,24.4551,24.3842,24.4164,13100.0
2007-12-03 11:10:00,37.91,37.92,37.86,37.9,10200.0,24.4164,24.4229,24.3842,24.41,10200.0
2007-12-03 11:15:00,37.89,37.9,37.83,37.89,16000.0,24.4035,24.41,24.3649,24.4035,16000.0
2007-12-03 11:20:00,37.89,37.97,37.85,37.97,46600.0,24.4035,24.4551,24.3778,24.4551,46600.0
2007-12-03 11:25:00,37.96,37.99,37.96,37.99,16600.0,24.4486,24.4679,24.4486,24.4679,16600.0
2007-12-03 11:30:00,37.99,38.0,37.96,37.98,18400.0,24.4679,24.4744,24.4486,24.4615,18400.0
2007-12-03 11:35:00,37.97,38.0,37.96,37.99,23800.0,24.4551,24.4744,24.4486,24.4679,23800.0
2007-12-03 11:40:00,37.99,37.99,37.97,37.99,7000.0,24.4679,24.4679,24.4551,24.4679,7000.0
2007-12-03 11:45:00,37.98,38.08,37.98,38.07,57600.0,24.4615,24.5259,24.4615,24.5195,57600.0
2007-12-03 11:50:00,38.07,38.08,38.05,38.07,14100.0,24.5195,24.5259,24.5066,24.5195,14100.0
2007-12-03 11:55:00,38.06,38.07,38.01,38.07,12200.0,24.513,24.5195,24.4808,24.5195,12200.0
2007-12-03 12:00:00,38.07,38.1,38.07,38.08,13500.0,24.5195,24.5388,24.5195,24.5259,13500.0
2007-12-03 12:05:00,38.08,38.09,38.07,38.08,20700.0,24.5259,24.5324,24.5195,24.5259,20700.0
2007-12-03 12:10:00,38.08,38.14,38.08,38.14,12400.0,24.5259,24.5646,24.5259,24.5646,12400.0
2007-12-03 12:15:00,38.14,38.16,38.08,38.12,21600.0,24.5646,24.5774,24.5259,24.5517,21600.0
2007-12-03 12:20:00,38.12,38.12,38.09,38.1,17700.0,24.5517,24.5517,24.5324,24.5388,17700.0
2007-12-03 12:25:00,38.1,38.16,38.1,38.15,9900.0,24.5388,24.5774,24.5388,24.571,9900.0
2007-12-03 12:30:00,38.17,38.17,38.08,38.15,36800.0,24.5839,24.5839,24.5259,24.571,36800.0
2007-12-03 12:35:00,38.16,38.19,38.15,38.15,8100.0,24.5774,24.5968,24.571,24.571,8100.0
2007-12-03 12:40:00,38.15,38.19,38.15,38.16,8900.0,24.571,24.5968,24.571,24.5774,8900.0
2007-12-03 12:45:00,38.15,38.17,38.14,38.16,5100.0,24.571,24.5839,24.5646,24.5774,5100.0
2007-12-03 12:50:00,38.15,38.17,38.12,38.12,8700.0,24.571,24.5839,24.5517,24.5517,8700.0
2007-12-03 12:55:00,38.12,38.12,38.03,38.05,6000.0,24.5517,24.5517,24.4937,24.5066,6000.0
2007-12-03 13:00:00,38.05,38.08,38.03,38.05,18800.0,24.5066,24.5259,24.4937,24.5066,18800.0
2007-12-03 13:05:00,38.06,38.06,38.0,38.0,6900.0,24.513,24.513,24.4744,24.4744,6900.0
2007-12-03 13:10:00,38.0,38.03,38.0,38.02,8400.0,24.4744,24.4937,24.4744,24.4873,8400.0
2007-12-03 13:15:00,38.03,38.04,38.02,38.03,7700.0,24.4937,24.5001,24.4873,24.4937,7700.0
2007-12-03 13:20:00,38.03,38.07,38.02,38.02,14900.0,24.4937,24.5195,24.4873,24.4873,14900.0
2007-12-03 13:25:00,38.03,38.08,37.97,38.0,6500.0,24.4937,24.5259,24.4551,24.4744,6500.0
2007-12-03 13:30:00,38.0,38.0,37.91,37.91,9100.0,24.4744,24.4744,24.4164,24.4164,9100.0
2007-12-03 13:35:00,37.92,37.97,37.89,37.92,19100.0,24.4229,24.4551,24.4035,24.4229,19100.0
2007-12-03 13:40:00,37.9,37.91,37.81,37.86,12000.0,24.41,24.4164,24.352,24.3842,12000.0
2007-12-03 13:45:00,37.87,37.91,37.85,37.87,7900.0,24.3907,24.4164,24.3778,24.3907,7900.0
2007-12-03 13:50:00,37.88,37.88,37.75,37.78,14000.0,24.3971,24.3971,24.3134,24.3327,14000.0
2007-12-03 13:55:00,37.79,37.86,37.79,37.81,18000.0,24.3391,24.3842,24.3391,24.352,18000.0
2007-12-03 14:00:00,37.82,37.93,37.8,37.9,18800.0,24.3585,24.4293,24.3456,24.41,18800.0
2007-12-03 14:05:00,37.89,37.89,37.81,37.81,14500.0,24.4035,24.4035,24.352,24.352,14500.0
2007-12-03 14:10:00,37.83,37.83,37.79,37.83,10500.0,24.3649,24.3649,24.3391,24.3649,10500.0
2007-12-03 14:15:00,37.82,37.84,37.8,37.82,11800.0,24.3585,24.3713,24.3456,24.3585,11800.0
2007-12-03 14:20:00,37.83,37.89,37.83,37.86,14500.0,24.3649,24.4035,24.3649,24.3842,14500.0
2007-12-03 14:25:00,37.87,37.88,37.77,37.77,8300.0,24.3907,24.3971,24.3263,24.3263,8300.0
2007-12-03 14:30:00,37.76,37.79,37.72,37.75,14000.0,24.3198,24.3391,24.294,24.3134,14000.0
2007-12-03 14:35:00,37.75,37.81,37.74,37.74,21600.0,24.3134,24.352,24.3069,24.3069,21600.0
2007-12-03 14:40:00,37.75,37.77,37.73,37.75,19000.0,24.3134,24.3263,24.3005,24.3134,19000.0
2007-12-03 14:45:00,37.75,37.8,37.75,37.78,22000.0,24.3134,24.3456,24.3134,24.3327,22000.0
2007-12-03 14:50:00,37.78,37.84,37.78,37.83,8400.0,24.3327,24.3713,24.3327,24.3649,8400.0
2007-12-03 14:55:00,37.85,37.85,37.82,37.83,11200.0,24.3778,24.3778,24.3585,24.3649,11200.0
2007-12-03 15:00:00,37.83,37.85,37.83,37.85,6400.0,24.3649,24.3778,24.3649,24.3778,6400.0
2007-12-03 15:05:00,37.84,37.84,37.77,37.77,20800.0,24.3713,24.3713,24.3263,24.3263,20800.0
2007-12-03 15:10:00,37.75,37.82,37.74,37.81,26300.0,24.3134,24.3585,24.3069,24.352,26300.0
2007-12-03 15:15:00,37.8,37.84,37.77,37.82,11900.0,24.3456,24.3713,24.3263,24.3585,11900.0
2007-12-03 15:20:00,37.82,37.92,37.77,37.92,20100.0,24.3585,24.4229,24.3263,24.4229,20100.0
2007-12-03 15:25:00,37.92,37.96,37.89,37.94,16000.0,24.4229,24.4486,24.4035,24.4357,16000.0
2007-12-03 15:30:00,37.94,37.96,37.9,37.92,20100.0,24.4357,24.4486,24.41,24.4229,20100.0
2007-12-03 15:35:00,37.94,37.98,37.93,37.96,19500.0,24.4357,24.4615,24.4293,24.4486,19500.0
2007-12-03 15:40:00,37.97,38.01,37.96,37.96,32300.0,24.4551,24.4808,24.4486,24.4486,32300.0
2007-12-03 15:45:00,37.96,37.96,37.86,37.87,27400.0,24.4486,24.4486,24.3842,24.3907,27400.0
2007-12-03 15:50:00,37.85,37.86,37.74,37.76,29100.0,24.3778,24.3842,24.3069,24.3198,29100.0
2007-12-03 15:55:00,37.77,37.83,37.74,37.82,41600.0,24.3263,24.3649,24.3069,24.3585,41600.0
2007-12-04 09:30:00,37.6,37.86,37.52,37.81,40200.0,24.2168,24.3842,24.1652,24.352,40200.0
2007-12-04 09:35:00,37.82,37.85,37.66,37.73,20000.0,24.3585,24.3778,24.2554,24.3005,20000.0
2007-12-04 09:40:00,37.75,37.76,37.71,37.76,23300.0,24.3134,24.3198,24.2876,24.3198,23300.0
2007-12-04 09:45:00,37.76,37.89,37.73,37.88,27100.0,24.3198,24.4035,24.3005,24.3971,27100.0
2007-12-04 09:50:00,37.88,37.99,37.88,37.99,32300.0,24.3971,24.4679,24.3971,24.4679,32300.0
2007-12-04 09:55:00,37.99,38.02,37.88,38.02,49800.0,24.4679,24.4873,24.3971,24.4873,49800.0
2007-12-04 10:00:00,38.05,38.14,38.02,38.11,20700.0,24.5066,24.5646,24.4873,24.5452,20700.0
2007-12-04 10:05:00,38.11,38.11,38.01,38.02,40500.0,24.5452,24.5452,24.4808,24.4873,40500.0
2007-12-04 10:10:00,38.01,38.08,38.0,38.08,47200.0,24.4808,24.5259,24.4744,24.5259,47200.0
2007-12-04 10:15:00,38.07,38.08,38.02,38.05,34300.0,24.5195,24.5259,24.4873,24.5066,34300.0
2007-12-04 10:20:00,38.06,38.14,37.98,37.98,40700.0,24.513,24.5646,24.4615,24.4615,40700.0
2007-12-04 10:25:00,38.01,38.08,38.0,38.06,21500.0,24.4808,24.5259,24.4744,24.513,21500.0
2007-12-04 10:30:00,38.06,38.08,38.04,38.05,28600.0,24.513,24.5259,24.5001,24.5066,28600.0
2007-12-04 10:35:00,38.05,38.08,38.03,38.07,10700.0,24.5066,24.5259,24.4937,24.5195,10700.0
2007-12-04 10:40:00,38.06,38.1,38.06,38.1,51100.0,24.513,24.5388,24.513,24.5388,51100.0
2007-12-04 10:45:00,38.1,38.1,38.01,38.02,16700.0,24.5388,24.5388,24.4808,24.4873,16700.0
2007-12-04 10:50:00,38.02,38.08,38.0,38.04,88300.0,24.4873,24.5259,24.4744,24.5001,88300.0
2007-12-04 10:55:00,38.04,38.09,38.04,38.09,13400.0,24.5001,24.5324,24.5001,24.5324,13400.0
2007-12-04 11:00:00,38.08,38.12,38.07,38.1,17300.0,24.5259,24.5517,24.5195,24.5388,17300.0
2007-12-04 11:05:00,38.09,38.11,38.08,38.1,15500.0,24.5324,24.5452,24.5259,24.5388,15500.0
2007-12-04 11:10:00,38.11,38.11,38.07,38.11,16800.0,24.5452,24.5452,24.5195,24.5452,16800.0
2007-12-04 11:15:00,38.1,38.11,38.09,38.1,15700.0,24.5388,24.5452,24.5324,24.5388,15700.0
2007-12-04 11:20:00,38.09,38.14,38.09,38.09,17400.0,24.5324,24.5646,24.5324,24.5324,17400.0
2007-12-04 11:25:00,38.08,38.09,38.04,38.04,17300.0,24.5259,24.5324,24.5001,24.5001,17300.0
2007-12-04 11:30:00,38.03,38.05,37.98,37.99,18500.0,24.4937,24.5066,24.4615,24.4679,18500.0
2007-12-04 11:35:00,37.99,38.0,37.93,37.99,15000.0,24.4679,24.4744,24.4293,24.4679,15000.0
2007-12-04 11:40:00,37.99,37.99,37.92,37.92,16900.0,24.4679,24.4679,24.4229,24.4229,16900.0
2007-12-04 11:45:00,37.93,37.95,37.92,37.94,18400.0,24.4293,24.4422,24.4229,24.4357,18400.0
2007-12-04 11:50:00,37.92,37.94,37.89,37.94,15600.0,24.4229,24.4357,24.4035,24.4357,15600.0
2007-12-04 11:55:00,37.94,37.94,37.85,37.85,18100.0,24.4357,24.4357,24.3778,24.3778,18100.0
2007-12-04 12:00:00,37.86,37.95,37.86,37.93,22600.0,24.3842,24.4422,24.3842,24.4293,22600.0
2007-12-04 12:05:00,37.92,37.94,37.9,37.92,16000.0,24.4229,24.4357,24.41,24.4229,16000.0
2007-12-04 12:10:00,37.92,37.94,37.92,37.94,17700.0,24.4229,24.4357,24.4229,24.4357,17700.0
2007-12-04 12:15:00,37.94,38.0,37.91,37.96,14600.0,24.4357,24.4744,24.4164,24.4486,14600.0
2007-12-04 12:20:00,37.95,38.0,37.94,37.99,15300.0,24.4422,24.4744,24.4357,24.4679,15300.0
2007-12-04 12:25:00,37.99,38.0,37.97,37.99,11800.0,24.4679,24.4744,24.4551,24.4679,11800.0
2007-12-04 12:30:00,37.99,37.99,37.96,37.98,12100.0,24.4679,24.4679,24.4486,24.4615,12100.0
2007-12-04 12:35:00,37.97,37.98,37.94,37.94,11000.0,24.4551,24.4615,24.4357,24.4357,11000.0
2007-12-04 12:40:00,37.94,37.96,37.92,37.92,13300.0,24.4357,24.4486,24.4229,24.4229,13300.0
2007-12-04 12:45:00,37.93,38.02,37.92,37.99,27000.0,24.4293,24.4873,24.4229,24.4679,27000.0
2007-12-04 12:50:00,38.0,38.0,37.97,37.97,7900.0,24.4744,24.4744,24.4551,24.4551,7900.0
2007-12-04 12:55:00,37.98,37.99,37.96,37.97,6200.0,24.4615,24.4679,24.4486,24.4551,6200.0
2007-12-04 13:00:00,37.98,38.01,37.97,37.99,16100.0,24.4615,24.4808,24.4551,24.4679,16100.0
2007-12-04 13:05:00,37.99,37.99,37.91,37.92,19000.0,24.4679,24.4679,24.4164,24.4229,19000.0
2007-12-04 13:10:00,37.91,37.93,37.9,37.9,12500.0,24.4164,24.4293,24.41,24.41,12500.0
2007-12-04 13:15:00,37.9,37.91,37.85,37.87,28100.0,24.41,24.4164,24.3778,24.3907,28100.0
2007-12-04 13:20:00,37.88,37.88,37.84,37.87,14100.0,24.3971,24.3971,24.3713,24.3907,14100.0
2007-12-04 13:25:00,37.88,37.88,37.83,37.85,16500.0,24.3971,24.3971,24.3649,24.3778,16500.0
2007-12-04 13:30:00,37.84,37.85,37.83,37.83,10100.0,24.3713,24.3778,24.3649,24.3649,10100.0
2007-12-04 13:35:00,37.84,37.84,37.8,37.82,21200.0,24.3713,24.3713,24.3456,24.3585,21200.0
2007-12-04 13:40:00,37.82,37.83,37.77,37.79,21700.0,24.3585,24.3649,24.3263,24.3391,21700.0
2007-12-04 13:45:00,37.8,37.82,37.79,37.79,13400.0,24.3456,24.3585,24.3391,24.3391,13400.0
2007-12-04 13:50:00,37.8,37.8,37.77,37.77,12300.0,24.3456,24.3456,24.3263,24.3263,12300.0
2007-12-04 13:55:00,37.78,37.8,37.77,37.8,19600.0,24.3327,24.3456,24.3263,24.3456,19600.0
2007-12-04 14:00:00,37.79,37.8,37.73,37.73,21600.0,24.3391,24.3456,24.3005,24.3005,21600.0
2007-12-04 14:05:00,37.72,37.76,37.69,37.69,23200.0,24.294,24.3198,24.2747,24.2747,23200.0
2007-12-04 14:10:00,37.69,37.73,37.65,37.7,22700.0,24.2747,24.3005,24.249,24.2812,22700.0
2007-12-04 14:15:00,37.71,37.73,37.65,37.67,36600.0,24.2876,24.3005,24.249,24.2618,36600.0
2007-12-04 14:20:00,37.68,37.73,37.67,37.69,12900.0,24.2683,24.3005,24.2618,24.2747,12900.0
2007-12-04 14:25:00,37.69,37.77,37.67,37.74,22400.0,24.2747,24.3263,24.2618,24.3069,22400.0
2007-12-04 14:30:00,37.74,37.8,37.74,37.78,37400.0,24.3069,24.3456,24.3069,24.3327,37400.0
2007-12-04 14:35:00,37.78,37.86,37.78,37.79,32300.0,24.3327,24.3842,24.3327,24.3391,32300.0
2007-12-04 14:40:00,37.79,37.83,37.73,37.74,21100.0,24.3391,24.3649,24.3005,24.3069,21100.0
2007-12-04 14:45:00,37.73,37.8,37.73,37.8,11100.0,24.3005,24.3456,24.3005,24.3456,11100.0
2007-12-04 14:50:00,37.8,37.84,37.79,37.8,21200.0,24.3456,24.3713,24.3391,24.3456,21200.0
2007-12-04 14:55:00,37.79,37.84,37.77,37.82,21700.0,24.3391,24.3713,24.3263,24.3585,21700.0
2007-12-04 15:00:00,37.82,37.83,37.7,37.7,38100.0,24.3585,24.3649,24.2812,24.2812,38100.0
2007-12-04 15:05:00,37.71,37.72,37.65,37.72,29100.0,24.2876,24.294,24.249,24.294,29100.0
2007-12-04 15:10:00,37.7,37.74,37.69,37.7,29900.0,24.2812,24.3069,24.2747,24.2812,29900.0
2007-12-04 15:15:00,37.69,37.78,37.68,37.78,27800.0,24.2747,24.3327,24.2683,24.3327,27800.0
2007-12-04 15:20:00,37.78,37.81,37.77,37.78,45600.0,24.3327,24.352,24.3263,24.3327,45600.0
2007-12-04 15:25:00,37.77,37.78,37.65,37.66,36000.0,24.3263,24.3327,24.249,24.2554,36000.0
2007-12-04 15:30:00,37.66,37.68,37.63,37.66,38000.0,24.2554,24.2683,24.2361,24.2554,38000.0
2007-12-04 15:35:00,37.66,37.67,37.54,37.54,79000.0,24.2554,24.2618,24.1781,24.1781,79000.0
2007-12-04 15:40:00,37.53,37.54,37.46,37.5,68900.0,24.1717,24.1781,24.1266,24.1524,68900.0
2007-12-04 15:45:00,37.49,37.51,37.47,37.47,59200.0,24.1459,24.1588,24.133,24.133,59200.0
2007-12-04 15:50:00,37.47,37.52,37.43,37.5,83600.0,24.133,24.1652,24.1073,24.1524,83600.0
2007-12-04 15:55:00,37.49,37.54,37.43,37.45,88600.0,24.1459,24.1781,24.1073,24.1202,88600.0
2007-12-05 09:30:00,37.92,37.92,37.58,37.69,39300.0,24.4229,24.4229,24.2039,24.2747,39300.0
2007-12-05 09:35:00,37.67,37.79,37.52,37.74,22700.0,24.2618,24.3391,24.1652,24.3069,22700.0
2007-12-05 09:40:00,37.74,37.82,37.71,37.76,28000.0,24.3069,24.3585,24.2876,24.3198,28000.0
2007-12-05 09:45:00,37.78,37.82,37.76,37.79,14700.0,24.3327,24.3585,24.3198,24.3391,14700.0
2007-12-05 09:50:00,37.79,37.79,37.74,37.76,12000.0,24.3391,24.3391,24.3069,24.3198,12000.0
2007-12-05 09:55:00,37.75,37.8,37.74,37.75,13800.0,24.3134,24.3456,24.3069,24.3134,13800.0
2007-12-05 10:00:00,37.75,37.76,37.71,37.75,28000.0,24.3134,24.3198,24.2876,24.3134,28000.0
2007-12-05 10:05:00,37.75,37.76,37.72,37.72,15600.0,24.3134,24.3198,24.294,24.294,15600.0
2007-12-05 10:10:00,37.74,37.75,37.67,37.69,16000.0,24.3069,24.3134,24.2618,24.2747,16000.0
2007-12-05 10:15:00,37.69,37.71,37.67,37.7,10100.0,24.2747,24.2876,24.2618,24.2812,10100.0
2007-12-05 10:20:00,37.7,37.71,37.68,37.69,10600.0,24.2812,24.2876,24.2683,24.2747,10600.0
2007-12-05 10:25:00,37.7,37.71,37.68,37.7,17200.0,24.2812,24.2876,24.2683,24.2812,17200.0
2007-12-05 10:30:00,37.69,37.7,37.65,37.65,11100.0,24.2747,24.2812,24.249,24.249,11100.0
2007-12-05 10:35:00,37.65,37.66,37.63,37.63,10300.0,24.249,24.2554,24.2361,24.2361,10300.0
2007-12-05 10:40:00,37.64,37.79,37.64,37.76,35600.0,24.2425,24.3391,24.2425,24.3198,35600.0
2007-12-05 10:45:00,37.76,37.8,37.7,37.7,39500.0,24.3198,24.3456,24.2812,24.2812,39500.0
2007-12-05 10:50:00,37.71,37.72,37.7,37.71,20700.0,24.2876,24.294,24.2812,24.2876,20700.0
2007-12-05 10:55:00,37.7,37.72,37.7,37.71,10400.0,24.2812,24.294,24.2812,24.2876,10400.0
2007-12-05 11:00:00,37.71,37.72,37.68,37.68,29100.0,24.2876,24.294,24.2683,24.2683,29100.0
2007-12-05 11:05:00,37.7,37.73,37.7,37.72,35400.0,24.2812,24.3005,24.2812,24.294,35400.0
2007-12-05 11:10:00,37.72,37.76,37.69,37.75,37900.0,24.294,24.3198,24.2747,24.3134,37900.0
2007-12-05 11:15:00,37.75,37.76,37.72,37.74,48900.0,24.3134,24.3198,24.294,24.3069,48900.0
2007-12-05 11:20:00,37.74,37.78,37.73,37.78,21600.0,24.3069,24.3327,24.3005,24.3327,21600.0
2007-12-05 11:25:00,37.78,37.8,37.76,37.78,24300.0,24.3327,24.3456,24.3198,24.3327,24300.0
2007-12-05 11:30:00,37.78,37.87,37.78,37.85,17500.0,24.3327,24.3907,24.3327,24.3778,17500.0
2007-12-05 11:35:00,37.84,37.92,37.83,37.9,20600.0,24.3713,24.4229,24.3649,24.41,20600.0
2007-12-05 11:40:00,37.9,37.96,37.9,37.94,22800.0,24.41,24.4486,24.41,24.4357,22800.0
2007-12-05 11:45:00,37.96,38.0,37.92,37.95,26200.0,24.4486,24.4744,24.4229,24.4422,26200.0
2007-12-05 11:50:00,37.95,37.96,37.92,37.94,10800.0,24.4422,24.4486,24.4229,24.4357,10800.0
2007-12-05 11:55:00,37.94,37.99,37.94,37.98,13000.0,24.4357,24.4679,24.4357,24.4615,13000.0
2007-12-05 12:00:00,37.99,38.03,37.97,38.01,19500.0,24.4679,24.4937,24.4551,24.4808,19500.0
2007-12-05 12:05:00,38.02,38.03,38.0,38.0,11700.0,24.4873,24.4937,24.4744,24.4744,11700.0
2007-12-05 12:10:00,38.0,38.01,37.96,37.96,15900.0,24.4744,24.4808,24.4486,24.4486,15900.0
2007-12-05 12:15:00,37.96,37.98,37.93,37.96,10800.0,24.4486,24.4615,24.4293,24.4486,10800.0
2007-12-05 12:20:00,37.98,38.0,37.97,37.99,12500.0,24.4615,24.4744,24.4551,24.4679,12500.0
2007-12-05 12:25:00,37.98,38.04,37.98,38.01,13800.0,24.4615,24.5001,24.4615,24.4808,13800.0
2007-12-05 12:30:00,38.01,38.05,38.01,38.03,10700.0,24.4808,24.5066,24.4808,24.4937,10700.0
2007-12-05 12:35:00,38.02,38.09,38.02,38.06,11800.0,24.4873,24.5324,24.4873,24.513,11800.0
2007-12-05 12:40:00,38.06,38.09,38.05,38.09,7300.0,24.513,24.5324,24.5066,24.5324,7300.0
2007-12-05 12:45:00,38.09,38.1,38.08,38.09,11500.0,24.5324,24.5388,24.5259,24.5324,11500.0
2007-12-05 12:50:00,38.09,38.09,38.0,38.0,12400.0,24.5324,24.5324,24.4744,24.4744,12400.0
2007-12-05 12:55:00,38.0,38.01,37.93,37.95,21400.0,24.4744,24.4808,24.4293,24.4422,21400.0
2007-12-05 13:00:00,37.95,38.01,37.92,38.01,15100.0,24.4422,24.4808,24.4229,24.4808,15100.0
2007-12-05 13:05:00,38.01,38.04,37.96,37.96,10100.0,24.4808,24.5001,24.4486,24.4486,10100.0
2007-12-05 13:10:00,37.96,37.97,37.92,37.97,14500.0,24.4486,24.4551,24.4229,24.4551,14500.0
2007-12-05 13:15:00,37.96,37.96,37.91,37.92,6600.0,24.4486,24.4486,24.4164,24.4229,6600.0
2007-12-05 13:20:00,37.92,38.0,37.91,37.95,12500.0,24.4229,24.4744,24.4164,24.4422,12500.0
2007-12-05 13:25:00,37.94,37.98,37.94,37.98,8600.0,24.4357,24.4615,24.4357,24.4615,8600.0
2007-12-05 13:30:00,37.97,38.0,37.94,37.98,16400.0,24.4551,24.4744,24.4357,24.4615,16400.0
2007-12-05 13:35:00,37.98,37.98,37.94,37.94,14800.0,24.4615,24.4615,24.4357,24.4357,14800.0
2007-12-05 13:40:00,37.94,37.95,37.89,37.89,24500.0,24.4357,24.4422,24.4035,24.4035,24500.0
2007-12-05 13:45:00,37.9,37.97,37.9,37.96,33400.0,24.41,24.4551,24.41,24.4486,33400.0
2007-12-05 13:50:00,37.96,38.01,37.96,38.01,9100.0,24.4486,24.4808,24.4486,24.4808,9100.0
2007-12-05 13:55:00,38.0,38.08,38.0,38.07,22300.0,24.4744,24.5259,24.4744,24.5195,22300.0
2007-12-05 14:00:00,38.07,38.09,38.06,38.08,21700.0,24.5195,24.5324,24.513,24.5259,21700.0
2007-12-05 14:05:00,38.09,38.14,38.08,38.14,19900.0,24.5324,24.5646,24.5259,24.5646,19900.0
2007-12-05 14:10:00,38.15,38.19,38.14,38.15,20400.0,24.571,24.5968,24.5646,24.571,20400.0
2007-12-05 14:15:00,38.15,38.17,38.13,38.15,11200.0,24.571,24.5839,24.5581,24.571,11200.0
2007-12-05 14:20:00,38.15,38.16,37.98,37.99,36700.0,24.571,24.5774,24.4615,24.4679,36700.0
2007-12-05 14:25:00,37.98,38.03,37.96,37.97,14100.0,24.4615,24.4937,24.4486,24.4551,14100.0
2007-12-05 14:30:00,37.96,38.02,37.94,38.02,12800.0,24.4486,24.4873,24.4357,24.4873,12800.0
2007-12-05 14:35:00,38.02,38.02,37.97,37.97,14600.0,24.4873,24.4873,24.4551,24.4551,14600.0
2007-12-05 14:40:00,37.97,38.03,37.92,37.92,18500.0,24.4551,24.4937,24.4229,24.4229,18500.0
2007-12-05 14:45:00,37.93,37.96,37.9,37.93,12700.0,24.4293,24.4486,24.41,24.4293,12700.0
2007-12-05 14:50:00,37.95,37.95,37.81,37.82,27200.0,24.4422,24.4422,24.352,24.3585,27200.0
2007-12-05 14:55:00,37.84,37.91,37.81,37.87,19800.0,24.3713,24.4164,24.352,24.3907,19800.0
2007-12-05 15:00:00,37.88,37.89,37.86,37.87,22300.0,24.3971,24.4035,24.3842,24.3907,22300.0
2007-12-05 15:05:00,37.88,37.9,37.87,37.88,12600.0,24.3971,24.41,24.3907,24.3971,12600.0
2007-12-05 15:10:00,37.89,37.92,37.87,37.91,16500.0,24.4035,24.4229,24.3907,24.4164,16500.0
2007-12-05 15:15:00,37.91,37.94,37.87,37.94,18300.0,24.4164,24.4357,24.3907,24.4357,18300.0
2007-12-05 15:20:00,37.94,37.98,37.91,37.95,28500.0,24.4357,24.4615,24.4164,24.4422,28500.0
2007-12-05 15:25:00,37.94,38.04,37.94,38.02,40800.0,24.4357,24.5001,24.4357,24.4873,40800.0
2007-12-05 15:30:00,38.01,38.02,37.96,37.96,40000.0,24.4808,24.4873,24.4486,24.4486,40000.0
2007-12-05 15:35:00,37.96,38.04,37.93,38.01,34000.0,24.4486,24.5001,24.4293,24.4808,34000.0
2007-12-05 15:40:00,38.03,38.04,37.98,38.0,86900.0,24.4937,24.5001,24.4615,24.4744,86900.0
2007-12-05 15:45:00,38.0,38.01,37.89,37.89,61600.0,24.4744,24.4808,24.4035,24.4035,61600.0
2007-12-05 15:50:00,37.89,37.94,37.87,37.88,65200.0,24.4035,24.4357,24.3907,24.3971,65200.0
2007-12-05 15:55:00,37.88,37.89,37.86,37.87,110100.0,24.3971,24.4035,24.3842,24.3907,110100.0
2007-12-06 09:30:00,37.83,38.0,37.7,38.0,21100.0,24.3649,24.4744,24.2812,24.4744,21100.0
2007-12-06 09:35:00,38.0,38.11,38.0,38.01,24200.0,24.4744,24.5452,24.4744,24.4808,24200.0
2007-12-06 09:40:00,38.01,38.13,38.01,38.11,14900.0,24.4808,24.5581,24.4808,24.5452,14900.0
2007-12-06 09:45:00,38.11,38.19,38.1,38.15,13900.0,24.5452,24.5968,24.5388,24.571,13900.0
2007-12-06 09:50:00,38.15,38.15,38.09,38.13,19300.0,24.571,24.571,24.5324,24.5581,19300.0
2007-12-06 09:55:00,38.12,38.15,38.08,38.08,24400.0,24.5517,24.571,24.5259,24.5259,24400.0
2007-12-06 10:00:00,38.09,38.15,38.06,38.12,17000.0,24.5324,24.571,24.513,24.5517,17000.0
2007-12-06 10:05:00,38.13,38.13,38.08,38.09,15200.0,24.5581,24.5581,24.5259,24.5324,15200.0
2007-12-06 10:10:00,38.09,38.14,38.07,38.07,17100.0,24.5324,24.5646,24.5195,24.5195,17100.0
2007-12-06 10:15:00,38.07,38.08,38.03,38.04,10300.0,24.5195,24.5259,24.4937,24.5001,10300.0
2007-12-06 10:20:00,38.04,38.05,37.94,37.96,37800.0,24.5001,24.5066,24.4357,24.4486,37800.0
2007-12-06 10:25:00,37.97,38.0,37.97,37.98,5200.0,24.4551,24.4744,24.4551,24.4615,5200.0
2007-12-06 10:30:00,37.98,37.99,37.94,37.95,18500.0,24.4615,24.4679,24.4357,24.4422,18500.0
2007-12-06 10:35:00,37.94,37.95,37.88,37.9,14000.0,24.4357,24.4422,24.3971,24.41,14000.0
2007-12-06 10:40:00,37.89,37.9,37.82,37.84,24900.0,24.4035,24.41,24.3585,24.3713,24900.0
2007-12-06 10:45:00,37.84,37.9,37.84,37.85,17200.0,24.3713,24.41,24.3713,24.3778,17200.0
2007-12-06 10:50:00,37.85,37.89,37.83,37.88,21600.0,24.3778,24.4035,24.3649,24.3971,21600.0
2007-12-06 10:55:00,37.87,37.88,37.8,37.8,68400.0,24.3907,24.3971,24.3456,24.3456,68400.0
2007-12-06 11:00:00,37.8,37.8,37.77,37.78,12300.0,24.3456,24.3456,24.3263,24.3327,12300.0
2007-12-06 11:05:00,37.79,37.82,37.77,37.8,9600.0,24.3391,24.3585,24.3263,24.3456,9600.0
2007-12-06 11:10:00,37.8,37.8,37.76,37.8,25600.0,24.3456,24.3456,24.3198,24.3456,25600.0
2007-12-06 11:15:00,37.79,37.82,37.79,37.82,6800.0,24.3391,24.3585,24.3391,24.3585,6800.0
2007-12-06 11:20:00,37.81,37.81,37.76,37.8,32800.0,24.352,24.352,24.3198,24.3456,32800.0
2007-12-06 11:25:00,37.8,37.81,37.78,37.78,9800.0,24.3456,24.352,24.3327,24.3327,9800.0
2007-12-06 11:30:00,37.79,37.79,37.77,37.78,15700.0,24.3391,24.3391,24.3263,24.3327,15700.0
2007-12-06 11:35:00,37.78,37.78,37.71,37.71,21300.0,24.3327,24.3327,24.2876,24.2876,21300.0
2007-12-06 11:40:00,37.71,37.72,37.66,37.66,34500.0,24.2876,24.294,24.2554,24.2554,34500.0
2007-12-06 11:45:00,37.66,37.67,37.66,37.66,11500.0,24.2554,24.2618,24.2554,24.2554,11500.0
2007-12-06 11:50:00,37.66,37.67,37.52,37.52,47800.0,24.2554,24.2618,24.1652,24.1652,47800.0
2007-12-06 11:55:00,37.53,37.6,37.49,37.54,22400.0,24.1717,24.2168,24.1459,24.1781,22400.0
2007-12-06 12:00:00,37.54,37.55,37.52,37.54,15200.0,24.1781,24.1846,24.1652,24.1781,15200.0
2007-12-06 12:05:00,37.54,37.57,37.53,37.57,23700.0,24.1781,24.1974,24.1717,24.1974,23700.0
2007-12-06 12:10:00,37.58,37.59,37.52,37.56,26500.0,24.2039,24.2103,24.1652,24.191,26500.0
2007-12-06 12:15:00,37.57,37.59,37.57,37.59,6200.0,24.1974,24.2103,24.1974,24.2103,6200.0
2007-12-06 12:20:00,37.59,37.7,37.59,37.7,14400.0,24.2103,24.2812,24.2103,24.2812,14400.0
2007-12-06 12:25:00,37.68,37.7,37.68,37.69,7300.0,24.2683,24.2812,24.2683,24.2747,7300.0
2007-12-06 12:30:00,37.7,37.73,37.69,37.72,13800.0,24.2812,24.3005,24.2747,24.294,13800.0
2007-12-06 12:35:00,37.72,37.74,37.68,37.68,29900.0,24.294,24.3069,24.2683,24.2683,29900.0
2007-12-06 12:40:00,37.68,37.69,37.65,37.65,13800.0,24.2683,24.2747,24.249,24.249,13800.0
2007-12-06 12:45:00,37.66,37.69,37.66,37.68,7300.0,24.2554,24.2747,24.2554,24.2683,7300.0
2007-12-06 12:50:00,37.68,37.69,37.67,37.67,8000.0,24.2683,24.2747,24.2618,24.2618,8000.0
2007-12-06 12:55:00,37.68,37.73,37.68,37.73,17400.0,24.2683,24.3005,24.2683,24.3005,17400.0
2007-12-06 13:00:00,37.73,37.77,37.72,37.76,21200.0,24.3005,24.3263,24.294,24.3198,21200.0
2007-12-06 13:05:00,37.75,37.78,37.75,37.76,8300.0,24.3134,24.3327,24.3134,24.3198,8300.0
2007-12-06 13:10:00,37.76,37.77,37.64,37.64,33500.0,24.3198,24.3263,24.2425,24.2425,33500.0
2007-12-06 13:15:00,37.64,37.65,37.56,37.56,33000.0,24.2425,24.249,24.191,24.191,33000.0
2007-12-06 13:20:00,37.57,37.69,37.55,37.69,18300.0,24.1974,24.2747,24.1846,24.2747,18300.0
2007-12-06 13:25:00,37.68,37.72,37.68,37.72,8300.0,24.2683,24.294,24.2683,24.294,8300.0
2007-12-06 13:30:00,37.73,37.73,37.71,37.72,18200.0,24.3005,24.3005,24.2876,24.294,18200.0
2007-12-06 13:35:00,37.72,37.81,37.68,37.79,19000.0,24.294,24.352,24.2683,24.3391,19000.0
2007-12-06 13:40:00,37.8,37.83,37.79,37.82,11600.0,24.3456,24.3649,24.3391,24.3585,11600.0
2007-12-06 13:45:00,37.82,37.82,37.77,37.81,15900.0,24.3585,24.3585,24.3263,24.352,15900.0
2007-12-06 13:50:00,37.76,37.82,37.76,37.81,12500.0,24.3198,24.3585,24.3198,24.352,12500.0
2007-12-06 13:55:00,37.81,37.83,37.74,37.83,29600.0,24.352,24.3649,24.3069,24.3649,29600.0
2007-12-06 14:00:00,37.83,37.84,37.82,37.83,17900.0,24.3649,24.3713,24.3585,24.3649,17900.0
2007-12-06 14:05:00,37.82,37.9,37.82,37.88,23100.0,24.3585,24.41,24.3585,24.3971,23100.0
2007-12-06 14:10:00,37.88,37.89,37.78,37.78,41800.0,24.3971,24.4035,24.3327,24.3327,41800.0
2007-12-06 14:15:00,37.78,37.88,37.78,37.86,27800.0,24.3327,24.3971,24.3327,24.3842,27800.0
2007-12-06 14:20:00,37.86,37.9,37.75,37.9,16800.0,24.3842,24.41,24.3134,24.41,16800.0
2007-12-06 14:25:00,37.9,37.96,37.9,37.94,22700.0,24.41,24.4486,24.41,24.4357,22700.0
2007-12-06 14:30:00,37.94,37.95,37.92,37.95,21100.0,24.4357,24.4422,24.4229,24.4422,21100.0
2007-12-06 14:35:00,37.95,37.96,37.92,37.93,30100.0,24.4422,24.4486,24.4229,24.4293,30100.0
2007-12-06 14:40:00,37.93,37.95,37.9,37.91,33800.0,24.4293,24.4422,24.41,24.4164,33800.0
2007-12-06 14:45:00,37.92,37.92,37.81,37.9,71100.0,24.4229,24.4229,24.352,24.41,71100.0
2007-12-06 14:50:00,37.89,37.94,37.89,37.9,11900.0,24.4035,24.4357,24.4035,24.41,11900.0
2007-12-06 14:55:00,37.9,37.91,37.81,37.89,17100.0,24.41,24.4164,24.352,24.4035,17100.0
2007-12-06 15:00:00,37.9,37.96,37.89,37.95,62900.0,24.41,24.4486,24.4035,24.4422,62900.0
2007-12-06 15:05:00,37.95,37.97,37.93,37.95,31200.0,24.4422,24.4551,24.4293,24.4422,31200.0
2007-12-06 15:10:00,37.95,37.96,37.9,37.94,22300.0,24.4422,24.4486,24.41,24.4357,22300.0
2007-12-06 15:15:00,37.94,37.97,37.9,37.96,53100.0,24.4357,24.4551,24.41,24.4486,53100.0
2007-12-06 15:20:00,37.97,38.0,37.9,37.95,63700.0,24.4551,24.4744,24.41,24.4422,63700.0
2007-12-06 15:25:00,37.96,37.96,37.9,37.95,32700.0,24.4486,24.4486,24.41,24.4422,32700.0
2007-12-06 15:30:00,37.95,37.97,37.9,37.94,45500.0,24.4422,24.4551,24.41,24.4357,45500.0
2007-12-06 15:35:00,37.94,37.97,37.9,37.95,56300.0,24.4357,24.4551,24.41,24.4422,56300.0
2007-12-06 15:40:00,37.95,37.96,37.9,37.94,46100.0,24.4422,24.4486,24.41,24.4357,46100.0
2007-12-06 15:45:00,37.95,37.96,37.85,37.9,65900.0,24.4422,24.4486,24.3778,24.41,65900.0
2007-12-06 15:50:00,37.9,37.96,37.89,37.9,71500.0,24.41,24.4486,24.4035,24.41,71500.0
2007-12-06 15:55:00,37.89,38.15,37.8,37.9,163600.0,24.4035,24.571,24.3456,24.41,163600.0
2007-12-07 09:30:00,37.94,38.07,37.75,37.97,30100.0,24.4357,24.5195,24.3134,24.4551,30100.0
2007-12-07 09:35:00,37.97,38.05,37.93,38.02,31600.0,24.4551,24.5066,24.4293,24.4873,31600.0
2007-12-07 09:40:00,38.02,38.1,38.02,38.08,9700.0,24.4873,24.5388,24.4873,24.5259,9700.0
2007-12-07 09:45:00,38.1,38.17,38.05,38.08,48800.0,24.5388,24.5839,24.5066,24.5259,48800.0
2007-12-07 09:50:00,38.06,38.06,37.91,37.98,25600.0,24.513,24.513,24.4164,24.4615,25600.0
2007-12-07 09:55:00,37.98,38.01,37.91,37.96,8700.0,24.4615,24.4808,24.4164,24.4486,8700.0
2007-12-07 10:00:00,37.96,38.0,37.94,37.99,8300.0,24.4486,24.4744,24.4357,24.4679,8300.0
2007-12-07 10:05:00,37.99,38.0,37.88,37.88,19200.0,24.4679,24.4744,24.3971,24.3971,19200.0
2007-12-07 10:10:00,37.92,37.98,37.91,37.94,8800.0,24.4229,24.4615,24.4164,24.4357,8800.0
2007-12-07 10:15:00,37.93,37.97,37.92,37.96,10700.0,24.4293,24.4551,24.4229,24.4486,10700.0
2007-12-07 10:20:00,37.96,37.96,37.92,37.92,9200.0,24.4486,24.4486,24.4229,24.4229,9200.0
2007-12-07 10:25:00,37.92,37.95,37.81,37.81,13800.0,24.4229,24.4422,24.352,24.352,13800.0
2007-12-07 10:30:00,37.82,37.83,37.77,37.77,11000.0,24.3585,24.3649,24.3263,24.3263,11000.0
2007-12-07 10:35:00,37.78,37.81,37.78,37.78,7500.0,24.3327,24.352,24.3327,24.3327,7500.0
2007-12-07 10:40:00,37.8,37.86,37.79,37.86,7800.0,24.3456,24.3842,24.3391,24.3842,7800.0
2007-12-07 10:45:00,37.87,37.92,37.87,37.91,8200.0,24.3907,24.4229,24.3907,24.4164,8200.0
2007-12-07 10:50:00,37.9,37.93,37.9,37.91,11200.0,24.41,24.4293,24.41,24.4164,11200.0
2007-12-07 10:55:00,37.9,37.96,37.88,37.96,7400.0,24.41,24.4486,24.3971,24.4486,7400.0
2007-12-07 11:00:00,37.95,38.01,37.95,37.98,10600.0,24.4422,24.4808,24.4422,24.4615,10600.0
2007-12-07 11:05:00,37.99,38.02,37.98,38.02,10100.0,24.4679,24.4873,24.4615,24.4873,10100.0
2007-12-07 11:10:00,38.0,38.03,37.99,38.0,10600.0,24.4744,24.4937,24.4679,24.4744,10600.0
2007-12-07 11:15:00,38.01,38.06,38.01,38.06,5100.0,24.4808,24.513,24.4808,24.513,5100.0
2007-12-07 11:20:00,38.05,38.07,38.05,38.06,4000.0,24.5066,24.5195,24.5066,24.513,4000.0
2007-12-07 11:25:00,38.06,38.1,38.06,38.1,13800.0,24.513,24.5388,24.513,24.5388,13800.0
2007-12-07 11:30:00,38.1,38.11,38.06,38.08,8500.0,24.5388,24.5452,24.513,24.5259,8500.0
2007-12-07 11:35:00,38.07,38.16,38.06,38.15,12700.0,24.5195,24.5774,24.513,24.571,12700.0
2007-12-07 11:40:00,38.15,38.22,38.15,38.22,24300.0,24.571,24.6161,24.571,24.6161,24300.0
2007-12-07 11:45:00,38.22,38.23,38.21,38.22,11300.0,24.6161,24.6225,24.6096,24.6161,11300.0
2007-12-07 11:50:00,38.23,38.23,38.15,38.15,17800.0,24.6225,24.6225,24.571,24.571,17800.0
2007-12-07 11:55:00,38.18,38.18,38.15,38.17,7200.0,24.5903,24.5903,24.571,24.5839,7200.0
2007-12-07 12:00:00,38.18,38.2,38.16,38.17,12400.0,24.5903,24.6032,24.5774,24.5839,12400.0
2007-12-07 12:05:00,38.17,38.17,38.13,38.15,11600.0,24.5839,24.5839,24.5581,24.571,11600.0
2007-12-07 12:10:00,38.14,38.17,38.13,38.17,9400.0,24.5646,24.5839,24.5581,24.5839,9400.0
2007-12-07 12:15:00,38.17,38.19,38.16,38.17,9600.0,24.5839,24.5968,24.5774,24.5839,9600.0
2007-12-07 12:20:00,38.17,38.17,38.16,38.17,2300.0,24.5839,24.5839,24.5774,24.5839,2300.0
2007-12-07 12:25:00,38.17,38.18,38.15,38.15,4900.0,24.5839,24.5903,24.571,24.571,4900.0
2007-12-07 12:30:00,38.17,38.17,38.13,38.13,7900.0,24.5839,24.5839,24.5581,24.5581,7900.0
2007-12-07 12:35:00,38.12,38.13,38.11,38.12,8000.0,24.5517,24.5581,24.5452,24.5517,8000.0
2007-12-07 12:40:00,38.11,38.12,38.11,38.12,7300.0,24.5452,24.5517,24.5452,24.5517,7300.0
2007-12-07 12:45:00,38.11,38.13,38.11,38.12,4700.0,24.5452,24.5581,24.5452,24.5517,4700.0
2007-12-07 12:50:00,38.13,38.13,38.11,38.11,6100.0,24.5581,24.5581,24.5452,24.5452,6100.0
2007-12-07 12:55:00,38.11,38.12,38.06,38.06,5400.0,24.5452,24.5517,24.513,24.513,5400.0
2007-12-07 13:00:00,38.07,38.08,38.06,38.07,10600.0,24.5195,24.5259,24.513,24.5195,10600.0
2007-12-07 13:05:00,38.07,38.07,38.04,38.07,10500.0,24.5195,24.5195,24.5001,24.5195,10500.0
2007-12-07 13:10:00,38.07,38.12,38.06,38.11,4200.0,24.5195,24.5517,24.513,24.5452,4200.0
2007-12-07 13:15:00,38.12,38.13,38.11,38.11,6900.0,24.5517,24.5581,24.5452,24.5452,6900.0
2007-12-07 13:20:00,38.13,38.15,38.11,38.11,14200.0,24.5581,24.571,24.5452,24.5452,14200.0
2007-12-07 13:25:00,38.12,38.12,38.06,38.1,10600.0,24.5517,24.5517,24.513,24.5388,10600.0
2007-12-07 13:30:00,38.11,38.13,38.07,38.09,29900.0,24.5452,24.5581,24.5195,24.5324,29900.0
2007-12-07 13:35:00,38.1,38.1,38.09,38.09,2300.0,24.5388,24.5388,24.5324,24.5324,2300.0
2007-12-07 13:40:00,38.09,38.12,38.08,38.11,16600.0,24.5324,24.5517,24.5259,24.5452,16600.0
2007-12-07 13:45:00,38.11,38.12,38.09,38.11,11900.0,24.5452,24.5517,24.5324,24.5452,11900.0
2007-12-07 13:50:00,38.1,38.1,38.08,38.09,7100.0,24.5388,24.5388,24.5259,24.5324,7100.0
2007-12-07 13:55:00,38.08,38.09,38.07,38.08,5200.0,24.5259,24.5324,24.5195,24.5259,5200.0
2007-12-07 14:00:00,38.09,38.11,38.08,38.1,7300.0,24.5324,24.5452,24.5259,24.5388,7300.0
2007-12-07 14:05:00,38.12,38.2,38.11,38.18,34600.0,24.5517,24.6032,24.5452,24.5903,34600.0
2007-12-07 14:10:00,38.18,38.21,38.18,38.2,11100.0,24.5903,24.6096,24.5903,24.6032,11100.0
2007-12-07 14:15:00,38.19,38.2,38.18,38.18,13200.0,24.5968,24.6032,24.5903,24.5903,13200.0
2007-12-07 14:20:00,38.17,38.22,38.17,38.22,15900.0,24.5839,24.6161,24.5839,24.6161,15900.0
2007-12-07 14:25:00,38.21,38.22,38.17,38.21,8400.0,24.6096,24.6161,24.5839,24.6096,8400.0
2007-12-07 14:30:00,38.21,38.23,38.19,38.22,33700.0,24.6096,24.6225,24.5968,24.6161,33700.0
2007-12-07 14:35:00,38.2,38.24,38.2,38.22,12700.0,24.6032,24.629,24.6032,24.6161,12700.0
2007-12-07 14:40:00,38.21,38.22,38.17,38.19,18600.0,24.6096,24.6161,24.5839,24.5968,18600.0
2007-12-07 14:45:00,38.19,38.2,38.16,38.17,9200.0,24.5968,24.6032,24.5774,24.5839,9200.0
2007-12-07 14:50:00,38.17,38.2,38.17,38.18,10300.0,24.5839,24.6032,24.5839,24.5903,10300.0
2007-12-07 14:55:00,38.19,38.2,38.16,38.19,11500.0,24.5968,24.6032,24.5774,24.5968,11500.0
2007-12-07 15:00:00,38.18,38.19,38.16,38.17,15200.0,24.5903,24.5968,24.5774,24.5839,15200.0
2007-12-07 15:05:00,38.17,38.2,38.16,38.17,20800.0,24.5839,24.6032,24.5774,24.5839,20800.0
2007-12-07 15:10:00,38.16,38.21,38.15,38.19,19000.0,24.5774,24.6096,24.571,24.5968,19000.0
2007-12-07 15:15:00,38.19,38.21,38.17,38.21,20700.0,24.5968,24.6096,24.5839,24.6096,20700.0
2007-12-07 15:20:00,38.19,38.21,38.17,38.19,16300.0,24.5968,24.6096,24.5839,24.5968,16300.0
2007-12-07 15:25:00,38.19,38.2,38.17,38.2,25100.0,24.5968,24.6032,24.5839,24.6032,25100.0
2007-12-07 15:30:00,38.19,38.19,38.07,38.08,38100.0,24.5968,24.5968,24.5195,24.5259,38100.0
2007-12-07 15:35:00,38.08,38.09,38.04,38.06,23000.0,24.5259,24.5324,24.5001,24.513,23000.0
2007-12-07 15:40:00,38.06,38.07,38.01,38.02,31200.0,24.513,24.5195,24.4808,24.4873,31200.0
2007-12-07 15:45:00,38.02,38.05,37.99,37.99,26300.0,24.4873,24.5066,24.4679,24.4679,26300.0
2007-12-07 15:50:00,38.01,38.03,37.99,38.02,28000.0,24.4808,24.4937,24.4679,24.4873,28000.0
2007-12-07 15:55:00,38.02,38.06,38.01,38.06,30000.0,24.4873,24.513,24.4808,24.513,30000.0
2007-12-10 09:30:00,38.04,38.04,37.88,37.93,48500.0,24.5001,24.5001,24.3971,24.4293,48500.0
2007-12-10 09:35:00,37.93,37.96,37.87,37.94,25200.0,24.4293,24.4486,24.3907,24.4357,25200.0
2007-12-10 09:40:00,37.95,37.97,37.88,37.93,21300.0,24.4422,24.4551,24.3971,24.4293,21300.0
2007-12-10 09:45:00,37.93,37.97,37.89,37.9,22900.0,24.4293,24.4551,24.4035,24.41,22900.0
2007-12-10 09:50:00,37.89,37.92,37.82,37.82,12700.0,24.4035,24.4229,24.3585,24.3585,12700.0
2007-12-10 09:55:00,37.83,37.94,37.8,37.94,18200.0,24.3649,24.4357,24.3456,24.4357,18200.0
2007-12-10 10:00:00,37.93,37.95,37.85,37.87,33500.0,24.4293,24.4422,24.3778,24.3907,33500.0
2007-12-10 10:05:00,37.91,37.95,37.86,37.95,20100.0,24.4164,24.4422,24.3842,24.4422,20100.0
2007-12-10 10:10:00,37.94,37.96,37.93,37.95,12900.0,24.4357,24.4486,24.4293,24.4422,12900.0
2007-12-10 10:15:00,37.94,38.0,37.92,37.92,20200.0,24.4357,24.4744,24.4229,24.4229,20200.0
2007-12-10 10:20:00,37.92,37.96,37.92,37.94,10500.0,24.4229,24.4486,24.4229,24.4357,10500.0
2007-12-10 10:25:00,37.95,37.96,37.83,37.83,20500.0,24.4422,24.4486,24.3649,24.3649,20500.0
2007-12-10 10:30:00,37.83,37.85,37.81,37.84,17900.0,24.3649,24.3778,24.352,24.3713,17900.0
2007-12-10 10:35:00,37.85,37.86,37.82,37.86,13300.0,24.3778,24.3842,24.3585,24.3842,13300.0
2007-12-10 10:40:00,37.85,37.91,37.85,37.89,16600.0,24.3778,24.4164,24.3778,24.4035,16600.0
2007-12-10 10:45:00,37.91,37.95,37.89,37.93,8900.0,24.4164,24.4422,24.4035,24.4293,8900.0
2007-12-10 10:50:00,37.93,37.99,37.93,37.99,11300.0,24.4293,24.4679,24.4293,24.4679,11300.0
2007-12-10 10:55:00,37.97,38.0,37.97,37.99,16500.0,24.4551,24.4744,24.4551,24.4679,16500.0
2007-12-10 11:00:00,37.99,38.0,37.96,38.0,22600.0,24.4679,24.4744,24.4486,24.4744,22600.0
2007-12-10 11:05:00,37.99,38.05,37.99,38.02,16000.0,24.4679,24.5066,24.4679,24.4873,16000.0
2007-12-10 11:10:00,38.01,38.03,37.99,38.0,10700.0,24.4808,24.4937,24.4679,24.4744,10700.0
2007-12-10 11:15:00,37.99,38.01,37.98,37.98,13200.0,24.4679,24.4808,24.4615,24.4615,13200.0
2007-12-10 11:20:00,37.98,38.0,37.98,38.0,14800.0,24.4615,24.4744,24.4615,24.4744,14800.0
2007-12-10 11:25:00,38.0,38.06,38.0,38.05,18200.0,24.4744,24.513,24.4744,24.5066,18200.0
2007-12-10 11:30:00,38.05,38.06,37.99,37.99,18400.0,24.5066,24.513,24.4679,24.4679,18400.0
2007-12-10 11:35:00,38.0,38.04,38.0,38.04,9000.0,24.4744,24.5001,24.4744,24.5001,9000.0
2007-12-10 11:40:00,38.04,38.06,38.02,38.02,12100.0,24.5001,24.513,24.4873,24.4873,12100.0
2007-12-10 11:45:00,38.01,38.03,38.0,38.03,10400.0,24.4808,24.4937,24.4744,24.4937,10400.0
2007-12-10 11:50:00,38.02,38.05,38.01,38.05,6700.0,24.4873,24.5066,24.4808,24.5066,6700.0
2007-12-10 11:55:00,38.05,38.05,38.01,38.03,15200.0,24.5066,24.5066,24.4808,24.4937,15200.0
2007-12-10 12:00:00,38.02,38.08,38.02,38.07,7300.0,24.4873,24.5259,24.4873,24.5195,7300.0
2007-12-10 12:05:00,38.06,38.09,38.06,38.09,9000.0,24.513,24.5324,24.513,24.5324,9000.0
2007-12-10 12:10:00,38.08,38.15,38.07,38.15,11200.0,24.5259,24.571,24.5195,24.571,11200.0
2007-12-10 12:15:00,38.14,38.15,38.13,38.15,7600.0,24.5646,24.571,24.5581,24.571,7600.0
2007-12-10 12:20:00,38.14,38.17,38.05,38.07,21000.0,24.5646,24.5839,24.5066,24.5195,21000.0
2007-12-10 12:25:00,38.08,38.13,38.08,38.12,5200.0,24.5259,24.5581,24.5259,24.5517,5200.0
2007-12-10 12:30:00,38.12,38.13,37.99,38.0,22300.0,24.5517,24.5581,24.4679,24.4744,22300.0
2007-12-10 12:35:00,38.0,38.0,37.99,37.99,5500.0,24.4744,24.4744,24.4679,24.4679,5500.0
2007-12-10 12:40:00,37.99,38.0,37.98,37.98,6600.0,24.4679,24.4744,24.4615,24.4615,6600.0
2007-12-10 12:45:00,37.98,38.0,37.98,38.0,5000.0,24.4615,24.4744,24.4615,24.4744,5000.0
2007-12-10 12:50:00,38.0,38.04,38.0,38.03,5800.0,24.4744,24.5001,24.4744,24.4937,5800.0
2007-12-10 12:55:00,38.03,38.04,38.0,38.01,7300.0,24.4937,24.5001,24.4744,24.4808,7300.0
2007-12-10 13:00:00,38.01,38.01,37.99,38.0,7500.0,24.4808,24.4808,24.4679,24.4744,7500.0
2007-12-10 13:05:00,38.0,38.03,37.99,38.03,5500.0,24.4744,24.4937,24.4679,24.4937,5500.0
2007-12-10 13:10:00,38.02,38.04,38.0,38.0,28300.0,24.4873,24.5001,24.4744,24.4744,28300.0
2007-12-10 13:15:00,38.01,38.1,38.0,38.08,17000.0,24.4808,24.5388,24.4744,24.5259,17000.0
2007-12-10 13:20:00,38.07,38.1,38.0,38.0,21500.0,24.5195,24.5388,24.4744,24.4744,21500.0
2007-12-10 13:25:00,38.0,38.01,37.98,37.99,11800.0,24.4744,24.4808,24.4615,24.4679,11800.0
2007-12-10 13:30:00,37.97,38.0,37.97,37.99,10400.0,24.4551,24.4744,24.4551,24.4679,10400.0
2007-12-10 13:35:00,38.0,38.02,37.99,38.0,9100.0,24.4744,24.4873,24.4679,24.4744,9100.0
2007-12-10 13:40:00,38.0,38.01,37.99,38.0,7000.0,24.4744,24.4808,24.4679,24.4744,7000.0
2007-12-10 13:45:00,38.0,38.0,37.97,38.0,9000.0,24.4744,24.4744,24.4551,24.4744,9000.0
2007-12-10 13:50:00,37.99,37.99,37.89,37.89,14800.0,24.4679,24.4679,24.4035,24.4035,14800.0
2007-12-10 13:55:00,37.89,37.92,37.84,37.86,15700.0,24.4035,24.4229,24.3713,24.3842,15700.0
2007-12-10 14:00:00,37.85,37.91,37.84,37.9,16500.0,24.3778,24.4164,24.3713,24.41,16500.0
2007-12-10 14:05:00,37.89,37.94,37.89,37.93,12900.0,24.4035,24.4357,24.4035,24.4293,12900.0
2007-12-10 14:10:00,37.92,37.94,37.89,37.93,16600.0,24.4229,24.4357,24.4035,24.4293,16600.0
2007-12-10 14:15:00,37.93,37.97,37.93,37.97,7600.0,24.4293,24.4551,24.4293,24.4551,7600.0
2007-12-10 14:20:00,37.97,37.99,37.96,37.98,8000.0,24.4551,24.4679,24.4486,24.4615,8000.0
2007-12-10 14:25:00,37.97,37.99,37.95,37.99,9400.0,24.4551,24.4679,24.4422,24.4679,9400.0
2007-12-10 14:30:00,37.99,38.0,37.96,37.98,10300.0,24.4679,24.4744,24.4486,24.4615,10300.0
2007-12-10 14:35:00,37.98,37.99,37.98,37.99,5900.0,24.4615,24.4679,24.4615,24.4679,5900.0
2007-12-10 14:40:00,37.99,38.01,37.98,38.0,7900.0,24.4679,24.4808,24.4615,24.4744,7900.0
2007-12-10 14:45:00,38.0,38.03,37.97,37.97,18900.0,24.4744,24.4937,24.4551,24.4551,18900.0
2007-12-10 14:50:00,37.96,37.97,37.91,37.92,13800.0,24.4486,24.4551,24.4164,24.4229,13800.0
2007-12-10 14:55:00,37.92,37.92,37.85,37.9,23500.0,24.4229,24.4229,24.3778,24.41,23500.0
2007-12-10 15:00:00,37.9,37.9,37.83,37.86,17900.0,24.41,24.41,24.3649,24.3842,17900.0
2007-12-10 15:05:00,37.86,37.95,37.85,37.93,13200.0,24.3842,24.4422,24.3778,24.4293,13200.0
2007-12-10 15:10:00,37.93,37.95,37.93,37.95,10900.0,24.4293,24.4422,24.4293,24.4422,10900.0
2007-12-10 15:15:00,37.95,37.99,37.94,37.98,13700.0,24.4422,24.4679,24.4357,24.4615,13700.0
2007-12-10 15:20:00,37.97,38.0,37.97,38.0,13100.0,24.4551,24.4744,24.4551,24.4744,13100.0
2007-12-10 15:25:00,38.0,38.01,37.96,37.97,18100.0,24.4744,24.4808,24.4486,24.4551,18100.0
2007-12-10 15:30:00,37.97,37.98,37.88,37.91,29200.0,24.4551,24.4615,24.3971,24.4164,29200.0
2007-12-10 15:35:00,37.92,37.94,37.9,37.92,22300.0,24.4229,24.4357,24.41,24.4229,22300.0
2007-12-10 15:40:00,37.91,37.91,37.86,37.87,25900.0,24.4164,24.4164,24.3842,24.3907,25900.0
2007-12-10 15:45:00,37.87,37.91,37.86,37.91,24200.0,24.3907,24.4164,24.3842,24.4164,24200.0
2007-12-10 15:50:00,37.9,37.98,37.9,37.96,29700.0,24.41,24.4615,24.41,24.4486,29700.0
2007-12-10 15:55:00,37.96,37.96,37.87,37.94,39600.0,24.4486,24.4486,24.3907,24.4357,39600.0
2007-12-11 09:30:00,37.87,37.89,37.66,37.77,47700.0,24.3907,24.4035,24.2554,24.3263,47700.0
2007-12-11 09:35:00,37.75,37.76,37.6,37.61,11900.0,24.3134,24.3198,24.2168,24.2232,11900.0
2007-12-11 09:40:00,37.62,37.7,37.61,37.69,15100.0,24.2296,24.2812,24.2232,24.2747,15100.0
2007-12-11 09:45:00,37.69,37.71,37.64,37.65,30300.0,24.2747,24.2876,24.2425,24.249,30300.0
2007-12-11 09:50:00,37.65,37.75,37.65,37.73,29700.0,24.249,24.3134,24.249,24.3005,29700.0
2007-12-11 09:55:00,37.73,37.77,37.71,37.76,35500.0,24.3005,24.3263,24.2876,24.3198,35500.0
2007-12-11 10:00:00,37.75,37.77,37.63,37.74,23500.0,24.3134,24.3263,24.2361,24.3069,23500.0
2007-12-11 10:05:00,37.75,37.76,37.7,37.74,20500.0,24.3134,24.3198,24.2812,24.3069,20500.0
2007-12-11 10:10:00,37.75,37.76,37.65,37.67,19900.0,24.3134,24.3198,24.249,24.2618,19900.0
2007-12-11 10:15:00,37.66,37.69,37.64,37.64,24100.0,24.2554,24.2747,24.2425,24.2425,24100.0
2007-12-11 10:20:00,37.65,37.7,37.65,37.65,12000.0,24.249,24.2812,24.249,24.249,12000.0
2007-12-11 10:25:00,37.65,37.68,37.65,37.66,11200.0,24.249,24.2683,24.249,24.2554,11200.0
2007-12-11 10:30:00,37.65,37.68,37.63,37.67,10700.0,24.249,24.2683,24.2361,24.2618,10700.0
2007-12-11 10:35:00,37.67,37.75,37.67,37.75,17100.0,24.2618,24.3134,24.2618,24.3134,17100.0
2007-12-11 10:40:00,37.74,37.74,37.71,37.72,10700.0,24.3069,24.3069,24.2876,24.294,10700.0
2007-12-11 10:45:00,37.73,37.75,37.65,37.65,16000.0,24.3005,24.3134,24.249,24.249,16000.0
2007-12-11 10:50:00,37.65,37.7,37.64,37.68,13400.0,24.249,24.2812,24.2425,24.2683,13400.0
2007-12-11 10:55:00,37.67,37.69,37.55,37.57,14500.0,24.2618,24.2747,24.1846,24.1974,14500.0
2007-12-11 11:00:00,37.57,37.59,37.55,37.57,14300.0,24.1974,24.2103,24.1846,24.1974,14300.0
2007-12-11 11:05:00,37.57,37.6,37.57,37.6,20200.0,24.1974,24.2168,24.1974,24.2168,20200.0
2007-12-11 11:10:00,37.59,37.63,37.58,37.6,15400.0,24.2103,24.2361,24.2039,24.2168,15400.0
2007-12-11 11:15:00,37.59,37.6,37.58,37.59,12500.0,24.2103,24.2168,24.2039,24.2103,12500.0
2007-12-11 11:20:00,37.59,37.64,37.57,37.59,27100.0,24.2103,24.2425,24.1974,24.2103,27100.0
2007-12-11 11:25:00,37.6,37.61,37.55,37.57,22000.0,24.2168,24.2232,24.1846,24.1974,22000.0
2007-12-11 11:30:00,37.56,37.56,37.53,37.56,9800.0,24.191,24.191,24.1717,24.191,9800.0
2007-12-11 11:35:00,37.56,37.58,37.55,37.56,11600.0,24.191,24.2039,24.1846,24.191,11600.0
2007-12-11 11:40:00,37.55,37.59,37.55,37.58,9000.0,24.1846,24.2103,24.1846,24.2039,9000.0
2007-12-11 11:45:00,37.59,37.6,37.51,37.54,20900.0,24.2103,24.2168,24.1588,24.1781,20900.0
2007-12-11 11:50:00,37.55,37.56,37.52,37.53,9600.0,24.1846,24.191,24.1652,24.1717,9600.0
2007-12-11 11:55:00,37.52,37.54,37.4,37.4,20300.0,24.1652,24.1781,24.0879,24.0879,20300.0
2007-12-11 12:00:00,37.4,37.44,37.39,37.43,9900.0,24.0879,24.1137,24.0815,24.1073,9900.0
2007-12-11 12:05:00,37.44,37.47,37.43,37.45,9200.0,24.1137,24.133,24.1073,24.1202,9200.0
2007-12-11 12:10:00,37.45,37.46,37.42,37.42,9500.0,24.1202,24.1266,24.1008,24.1008,9500.0
2007-12-11 12:15:00,37.42,37.44,37.42,37.43,7800.0,24.1008,24.1137,24.1008,24.1073,7800.0
2007-12-11 12:20:00,37.44,37.46,37.41,37.46,19500.0,24.1137,24.1266,24.0944,24.1266,19500.0
2007-12-11 12:25:00,37.46,37.48,37.45,37.45,13200.0,24.1266,24.1395,24.1202,24.1202,13200.0
2007-12-11 12:30:00,37.45,37.48,37.44,37.47,9300.0,24.1202,24.1395,24.1137,24.133,9300.0
2007-12-11 12:35:00,37.47,37.49,37.44,37.49,9500.0,24.133,24.1459,24.1137,24.1459,9500.0
2007-12-11 12:40:00,37.5,37.53,37.48,37.53,9800.0,24.1524,24.1717,24.1395,24.1717,9800.0
2007-12-11 12:45:00,37.53,37.55,37.51,37.52,10000.0,24.1717,24.1846,24.1588,24.1652,10000.0
2007-12-11 12:50:00,37.52,37.58,37.51,37.57,10700.0,24.1652,24.2039,24.1588,24.1974,10700.0
2007-12-11 12:55:00,37.57,37.6,37.56,37.59,9600.0,24.1974,24.2168,24.191,24.2103,9600.0
2007-12-11 13:00:00,37.59,37.6,37.55,37.56,4700.0,24.2103,24.2168,24.1846,24.191,4700.0
2007-12-11 13:05:00,37.55,37.61,37.55,37.59,15800.0,24.1846,24.2232,24.1846,24.2103,15800.0
2007-12-11 13:10:00,37.59,37.63,37.59,37.62,13800.0,24.2103,24.2361,24.2103,24.2296,13800.0
2007-12-11 13:15:00,37.61,37.61,37.56,37.58,7800.0,24.2232,24.2232,24.191,24.2039,7800.0
2007-12-11 13:20:00,37.58,37.65,37.58,37.61,19200.0,24.2039,24.249,24.2039,24.2232,19200.0
2007-12-11 13:25:00,37.62,37.64,37.61,37.62,10100.0,24.2296,24.2425,24.2232,24.2296,10100.0
2007-12-11 13:30:00,37.62,37.64,37.6,37.64,11900.0,24.2296,24.2425,24.2168,24.2425,11900.0
2007-12-11 13:35:00,37.64,37.7,37.63,37.68,11200.0,24.2425,24.2812,24.2361,24.2683,11200.0
2007-12-11 13:40:00,37.68,37.69,37.63,37.67,13300.0,24.2683,24.2747,24.2361,24.2618,13300.0
2007-12-11 13:45:00,37.68,37.75,37.66,37.74,16900.0,24.2683,24.3134,24.2554,24.3069,16900.0
2007-12-11 13:50:00,37.74,37.75,37.64,37.67,12100.0,24.3069,24.3134,24.2425,24.2618,12100.0
2007-12-11 13:55:00,37.67,37.68,37.65,37.68,9200.0,24.2618,24.2683,24.249,24.2683,9200.0
2007-12-11 14:00:00,37.67,37.71,37.66,37.7,8500.0,24.2618,24.2876,24.2554,24.2812,8500.0
2007-12-11 14:05:00,37.72,37.72,37.64,37.65,10500.0,24.294,24.294,24.2425,24.249,10500.0
2007-12-11 14:10:00,37.65,37.74,37.65,37.69,11700.0,24.249,24.3069,24.249,24.2747,11700.0
2007-12-11 14:15:00,37.68,37.69,37.3,37.39,83200.0,24.2683,24.2747,24.0235,24.0815,83200.0
2007-12-11 14:20:00,37.38,37.38,37.17,37.23,60000.0,24.0751,24.0751,23.9398,23.9785,60000.0
2007-12-11 14:25:00,37.24,37.32,37.17,37.27,65100.0,23.9849,24.0364,23.9398,24.0042,65100.0
2007-12-11 14:30:00,37.28,37.28,37.17,37.24,44100.0,24.0107,24.0107,23.9398,23.9849,44100.0
2007-12-11 14:35:00,37.24,37.26,37.07,37.15,62600.0,23.9849,23.9978,23.8754,23.9269,62600.0
2007-12-11 14:40:00,37.14,37.19,37.05,37.11,34800.0,23.9205,23.9527,23.8625,23.9012,34800.0
2007-12-11 14:45:00,37.12,37.19,37.05,37.09,27800.0,23.9076,23.9527,23.8625,23.8883,27800.0
2007-12-11 14:50:00,37.1,37.16,37.08,37.16,36100.0,23.8947,23.9334,23.8818,23.9334,36100.0
2007-12-11 14:55:00,37.17,37.18,37.02,37.11,85700.0,23.9398,23.9463,23.8432,23.9012,85700.0
2007-12-11 15:00:00,37.12,37.15,37.03,37.03,99700.0,23.9076,23.9269,23.8496,23.8496,99700.0
2007-12-11 15:05:00,37.01,37.09,37.0,37.05,51100.0,23.8368,23.8883,23.8303,23.8625,51100.0
2007-12-11 15:10:00,37.05,37.06,36.95,37.01,49300.0,23.8625,23.869,23.7981,23.8368,49300.0
2007-12-11 15:15:00,37.01,37.06,36.88,36.88,78800.0,23.8368,23.869,23.753,23.753,78800.0
2007-12-11 15:20:00,36.9,36.93,36.85,36.91,27900.0,23.7659,23.7852,23.7337,23.7724,27900.0
2007-12-11 15:25:00,36.91,36.97,36.9,36.93,27400.0,23.7724,23.811,23.7659,23.7852,27400.0
2007-12-11 15:30:00,36.93,37.0,36.9,36.93,50100.0,23.7852,23.8303,23.7659,23.7852,50100.0
2007-12-11 15:35:00,36.93,37.32,36.82,36.83,249600.0,23.7852,24.0364,23.7144,23.7208,249600.0
2007-12-11 15:40:00,36.83,36.85,36.76,36.76,47500.0,23.7208,23.7337,23.6757,23.6757,47500.0
2007-12-11 15:45:00,36.76,36.78,36.65,36.67,53400.0,23.6757,23.6886,23.6049,23.6178,53400.0
2007-12-11 15:50:00,36.66,36.66,36.59,36.59,80500.0,23.6113,23.6113,23.5663,23.5663,80500.0
2007-12-11 15:55:00,36.58,36.6,36.44,36.5,152200.0,23.5598,23.5727,23.4696,23.5083,152200.0
2007-12-12 09:30:00,37.56,38.16,37.1,37.72,42600.0,24.191,24.5774,23.8947,24.294,42600.0
2007-12-12 09:35:00,37.67,37.72,37.46,37.6,20600.0,24.2618,24.294,24.1266,24.2168,20600.0
2007-12-12 09:40:00,37.6,37.6,37.45,37.51,24700.0,24.2168,24.2168,24.1202,24.1588,24700.0
2007-12-12 09:45:00,37.52,37.54,37.45,37.48,29800.0,24.1652,24.1781,24.1202,24.1395,29800.0
2007-12-12 09:50:00,37.48,37.51,37.45,37.51,24800.0,24.1395,24.1588,24.1202,24.1588,24800.0
2007-12-12 09:55:00,37.51,37.62,37.51,37.62,24200.0,24.1588,24.2296,24.1588,24.2296,24200.0
2007-12-12 10:00:00,37.62,37.62,37.54,37.56,16400.0,24.2296,24.2296,24.1781,24.191,16400.0
2007-12-12 10:05:00,37.58,37.59,37.48,37.49,24300.0,24.2039,24.2103,24.1395,24.1459,24300.0
2007-12-12 10:10:00,37.49,37.57,37.48,37.55,18800.0,24.1459,24.1974,24.1395,24.1846,18800.0
2007-12-12 10:15:00,37.55,37.55,37.49,37.49,24300.0,24.1846,24.1846,24.1459,24.1459,24300.0
2007-12-12 10:20:00,37.49,37.5,37.45,37.46,22300.0,24.1459,24.1524,24.1202,24.1266,22300.0
2007-12-12 10:25:00,37.46,37.48,37.45,37.47,13300.0,24.1266,24.1395,24.1202,24.133,13300.0
2007-12-12 10:30:00,37.47,37.48,37.42,37.42,15000.0,24.133,24.1395,24.1008,24.1008,15000.0
2007-12-12 10:35:00,37.42,37.44,37.36,37.36,28900.0,24.1008,24.1137,24.0622,24.0622,28900.0
2007-12-12 10:40:00,37.37,37.4,37.35,37.39,13500.0,24.0686,24.0879,24.0557,24.0815,13500.0
2007-12-12 10:45:00,37.4,37.4,37.22,37.23,40300.0,24.0879,24.0879,23.972,23.9785,40300.0
2007-12-12 10:50:00,37.22,37.27,37.22,37.25,16900.0,23.972,24.0042,23.972,23.9913,16900.0
2007-12-12 10:55:00,37.25,37.26,37.21,37.24,20100.0,23.9913,23.9978,23.9656,23.9849,20100.0
2007-12-12 11:00:00,37.24,37.4,37.24,37.4,12900.0,23.9849,24.0879,23.9849,24.0879,12900.0
2007-12-12 11:05:00,37.39,37.4,37.38,37.4,26900.0,24.0815,24.0879,24.0751,24.0879,26900.0
2007-12-12 11:10:00,37.4,37.4,37.33,37.36,57400.0,24.0879,24.0879,24.0429,24.0622,57400.0
2007-12-12 11:15:00,37.35,37.37,37.3,37.37,15400.0,24.0557,24.0686,24.0235,24.0686,15400.0
2007-12-12 11:20:00,37.38,37.39,37.33,37.34,15400.0,24.0751,24.0815,24.0429,24.0493,15400.0
2007-12-12 11:25:00,37.34,37.38,37.33,37.38,12900.0,24.0493,24.0751,24.0429,24.0751,12900.0
2007-12-12 11:30:00,37.37,37.39,37.35,37.38,15000.0,24.0686,24.0815,24.0557,24.0751,15000.0
2007-12-12 11:35:00,37.39,37.4,37.38,37.39,21100.0,24.0815,24.0879,24.0751,24.0815,21100.0
2007-12-12 11:40:00,37.39,37.4,37.36,37.37,12900.0,24.0815,24.0879,24.0622,24.0686,12900.0
2007-12-12 11:45:00,37.37,37.4,37.34,37.39,36600.0,24.0686,24.0879,24.0493,24.0815,36600.0
2007-12-12 11:50:00,37.39,37.39,37.31,37.38,25700.0,24.0815,24.0815,24.03,24.0751,25700.0
2007-12-12 11:55:00,37.37,37.39,37.32,37.32,12200.0,24.0686,24.0815,24.0364,24.0364,12200.0
2007-12-12 12:00:00,37.32,37.33,37.27,37.29,20900.0,24.0364,24.0429,24.0042,24.0171,20900.0
2007-12-12 12:05:00,37.29,37.29,37.23,37.28,26600.0,24.0171,24.0171,23.9785,24.0107,26600.0
2007-12-12 12:10:00,37.28,37.28,37.22,37.26,11200.0,24.0107,24.0107,23.972,23.9978,11200.0
2007-12-12 12:15:00,37.25,37.28,37.22,37.26,15100.0,23.9913,24.0107,23.972,23.9978,15100.0
2007-12-12 12:20:00,37.26,37.27,37.24,37.25,12800.0,23.9978,24.0042,23.9849,23.9913,12800.0
2007-12-12 12:25:00,37.25,37.29,37.24,37.25,17300.0,23.9913,24.0171,23.9849,23.9913,17300.0
2007-12-12 12:30:00,37.26,37.26,37.08,37.13,30900.0,23.9978,23.9978,23.8818,23.9141,30900.0
2007-12-12 12:35:00,37.13,37.13,37.05,37.1,30700.0,23.9141,23.9141,23.8625,23.8947,30700.0
2007-12-12 12:40:00,37.1,37.1,37.04,37.09,20200.0,23.8947,23.8947,23.8561,23.8883,20200.0
2007-12-12 12:45:00,37.1,37.11,36.96,37.04,29100.0,23.8947,23.9012,23.8046,23.8561,29100.0
2007-12-12 12:50:00,37.04,37.09,37.03,37.04,30900.0,23.8561,23.8883,23.8496,23.8561,30900.0
2007-12-12 12:55:00,37.05,37.14,37.05,37.14,11700.0,23.8625,23.9205,23.8625,23.9205,11700.0
2007-12-12 13:00:00,37.14,37.14,37.06,37.09,16300.0,23.9205,23.9205,23.869,23.8883,16300.0
2007-12-12 13:05:00,37.09,37.17,37.09,37.17,13500.0,23.8883,23.9398,23.8883,23.9398,13500.0
2007-12-12 13:10:00,37.17,37.2,37.15,37.19,22100.0,23.9398,23.9591,23.9269,23.9527,22100.0
2007-12-12 13:15:00,37.19,37.2,37.18,37.2,18200.0,23.9527,23.9591,23.9463,23.9591,18200.0
2007-12-12 13:20:00,37.2,37.2,37.18,37.2,15100.0,23.9591,23.9591,23.9463,23.9591,15100.0
2007-12-12 13:25:00,37.19,37.19,37.15,37.16,15200.0,23.9527,23.9527,23.9269,23.9334,15200.0
2007-12-12 13:30:00,37.16,37.19,37.14,37.16,23500.0,23.9334,23.9527,23.9205,23.9334,23500.0
2007-12-12 13:35:00,37.16,37.2,37.16,37.17,41200.0,23.9334,23.9591,23.9334,23.9398,41200.0
2007-12-12 13:40:00,37.18,37.19,37.14,37.14,27200.0,23.9463,23.9527,23.9205,23.9205,27200.0
2007-12-12 13:45:00,37.13,37.14,37.08,37.1,39800.0,23.9141,23.9205,23.8818,23.8947,39800.0
2007-12-12 13:50:00,37.11,37.11,37.05,37.06,20500.0,23.9012,23.9012,23.8625,23.869,20500.0
2007-12-12 13:55:00,37.05,37.14,37.02,37.13,17400.0,23.8625,23.9205,23.8432,23.9141,17400.0
2007-12-12 14:00:00,37.13,37.15,37.07,37.13,14200.0,23.9141,23.9269,23.8754,23.9141,14200.0
2007-12-12 14:05:00,37.14,37.18,37.14,37.17,20900.0,23.9205,23.9463,23.9205,23.9398,20900.0
2007-12-12 14:10:00,37.17,37.18,37.15,37.18,9000.0,23.9398,23.9463,23.9269,23.9463,9000.0
2007-12-12 14:15:00,37.19,37.2,37.18,37.2,4400.0,23.9527,23.9591,23.9463,23.9591,4400.0
2007-12-12 14:20:00,37.2,37.2,37.08,37.18,46500.0,23.9591,23.9591,23.8818,23.9463,46500.0
2007-12-12 14:25:00,37.19,37.19,37.1,37.11,25200.0,23.9527,23.9527,23.8947,23.9012,25200.0
2007-12-12 14:30:00,37.12,37.15,37.06,37.15,28100.0,23.9076,23.9269,23.869,23.9269,28100.0
2007-12-12 14:35:00,37.14,37.16,37.09,37.13,19800.0,23.9205,23.9334,23.8883,23.9141,19800.0
2007-12-12 14:40:00,37.15,37.17,37.11,37.14,26700.0,23.9269,23.9398,23.9012,23.9205,26700.0
2007-12-12 14:45:00,37.13,37.15,37.08,37.14,17000.0,23.9141,23.9269,23.8818,23.9205,17000.0
2007-12-12 14:50:00,37.14,37.16,37.11,37.12,10400.0,23.9205,23.9334,23.9012,23.9076,10400.0
2007-12-12 14:55:00,37.12,37.18,37.05,37.05,29900.0,23.9076,23.9463,23.8625,23.8625,29900.0
2007-12-12 15:00:00,37.05,37.1,36.79,36.86,64100.0,23.8625,23.8947,23.6951,23.7402,64100.0
2007-12-12 15:05:00,36.86,36.94,36.84,36.91,57300.0,23.7402,23.7917,23.7273,23.7724,57300.0
2007-12-12 15:10:00,36.91,36.91,36.69,36.69,39000.0,23.7724,23.7724,23.6307,23.6307,39000.0
2007-12-12 15:15:00,36.69,36.75,36.57,36.74,39200.0,23.6307,23.6693,23.5534,23.6629,39200.0
2007-12-12 15:20:00,36.73,36.77,36.68,36.68,30500.0,23.6564,23.6822,23.6242,23.6242,30500.0
2007-12-12 15:25:00,36.68,36.84,36.68,36.8,58300.0,23.6242,23.7273,23.6242,23.7015,58300.0
2007-12-12 15:30:00,36.81,36.85,36.73,36.77,43100.0,23.708,23.7337,23.6564,23.6822,43100.0
2007-12-12 15:35:00,36.78,36.8,36.62,36.69,39500.0,23.6886,23.7015,23.5856,23.6307,39500.0
2007-12-12 15:40:00,36.68,36.72,36.64,36.7,72100.0,23.6242,23.65,23.5985,23.6371,72100.0
2007-12-12 15:45:00,36.7,36.91,36.68,36.89,51500.0,23.6371,23.7724,23.6242,23.7595,51500.0
2007-12-12 15:50:00,36.89,37.01,36.89,37.0,64300.0,23.7595,23.8368,23.7595,23.8303,64300.0
2007-12-12 15:55:00,37.01,37.08,36.97,37.08,53600.0,23.8368,23.8818,23.811,23.8818,53600.0
2007-12-13 09:30:00,36.83,36.96,36.57,36.86,37400.0,23.7208,23.8046,23.5534,23.7402,37400.0
2007-12-13 09:35:00,36.88,37.04,36.83,37.01,33700.0,23.753,23.8561,23.7208,23.8368,33700.0
2007-12-13 09:40:00,37.02,37.05,36.99,37.0,16200.0,23.8432,23.8625,23.8239,23.8303,16200.0
2007-12-13 09:45:00,37.01,37.05,36.97,37.03,35000.0,23.8368,23.8625,23.811,23.8496,35000.0
2007-12-13 09:50:00,37.04,37.09,37.03,37.08,36900.0,23.8561,23.8883,23.8496,23.8818,36900.0
2007-12-13 09:55:00,37.08,37.09,37.05,37.06,21800.0,23.8818,23.8883,23.8625,23.869,21800.0
2007-12-13 10:00:00,37.06,37.13,37.01,37.13,30600.0,23.869,23.9141,23.8368,23.9141,30600.0
2007-12-13 10:05:00,37.13,37.19,37.13,37.17,17100.0,23.9141,23.9527,23.9141,23.9398,17100.0
2007-12-13 10:10:00,37.18,37.2,37.15,37.17,35500.0,23.9463,23.9591,23.9269,23.9398,35500.0
2007-12-13 10:15:00,37.15,37.16,37.11,37.12,29500.0,23.9269,23.9334,23.9012,23.9076,29500.0
2007-12-13 10:20:00,37.12,37.19,37.1,37.1,37500.0,23.9076,23.9527,23.8947,23.8947,37500.0
2007-12-13 10:25:00,37.1,37.13,37.06,37.11,13300.0,23.8947,23.9141,23.869,23.9012,13300.0
2007-12-13 10:30:00,37.11,37.16,37.05,37.05,33700.0,23.9012,23.9334,23.8625,23.8625,33700.0
2007-12-13 10:35:00,37.05,37.09,36.95,36.99,21300.0,23.8625,23.8883,23.7981,23.8239,21300.0
2007-12-13 10:40:00,36.99,37.0,36.95,36.99,19100.0,23.8239,23.8303,23.7981,23.8239,19100.0
2007-12-13 10:45:00,36.98,37.0,36.96,37.0,18100.0,23.8174,23.8303,23.8046,23.8303,18100.0
2007-12-13 10:50:00,37.0,37.02,36.97,36.99,27700.0,23.8303,23.8432,23.811,23.8239,27700.0
2007-12-13 10:55:00,37.0,37.0,36.81,36.88,25300.0,23.8303,23.8303,23.708,23.753,25300.0
2007-12-13 11:00:00,36.88,36.91,36.84,36.91,11100.0,23.753,23.7724,23.7273,23.7724,11100.0
2007-12-13 11:05:00,36.88,36.96,36.8,36.95,12500.0,23.753,23.8046,23.7015,23.7981,12500.0
2007-12-13 11:10:00,36.94,36.98,36.91,36.97,13100.0,23.7917,23.8174,23.7724,23.811,13100.0
2007-12-13 11:15:00,36.97,36.99,36.92,36.93,9300.0,23.811,23.8239,23.7788,23.7852,9300.0
2007-12-13 11:20:00,36.92,36.95,36.9,36.9,9200.0,23.7788,23.7981,23.7659,23.7659,9200.0
2007-12-13 11:25:00,36.9,36.93,36.87,36.9,9800.0,23.7659,23.7852,23.7466,23.7659,9800.0
2007-12-13 11:30:00,36.88,36.94,36.86,36.87,11100.0,23.753,23.7917,23.7402,23.7466,11100.0
2007-12-13 11:35:00,36.88,36.9,36.83,36.87,22600.0,23.753,23.7659,23.7208,23.7466,22600.0
2007-12-13 11:40:00,36.86,36.9,36.85,36.87,14500.0,23.7402,23.7659,23.7337,23.7466,14500.0
2007-12-13 11:45:00,36.86,36.9,36.82,36.87,11800.0,23.7402,23.7659,23.7144,23.7466,11800.0
2007-12-13 11:50:00,36.87,36.91,36.84,36.88,13000.0,23.7466,23.7724,23.7273,23.753,13000.0
2007-12-13 11:55:00,36.87,36.91,36.87,36.91,5500.0,23.7466,23.7724,23.7466,23.7724,5500.0
2007-12-13 12:00:00,36.91,36.91,36.86,36.89,11200.0,23.7724,23.7724,23.7402,23.7595,11200.0
2007-12-13 12:05:00,36.89,36.93,36.88,36.91,8000.0,23.7595,23.7852,23.753,23.7724,8000.0
2007-12-13 12:10:00,36.9,36.97,36.9,36.93,7100.0,23.7659,23.811,23.7659,23.7852,7100.0
2007-12-13 12:15:00,36.93,36.96,36.91,36.92,8400.0,23.7852,23.8046,23.7724,23.7788,8400.0
2007-12-13 12:20:00,36.92,36.92,36.85,36.86,7300.0,23.7788,23.7788,23.7337,23.7402,7300.0
2007-12-13 12:25:00,36.85,36.88,36.84,36.85,8100.0,23.7337,23.753,23.7273,23.7337,8100.0
2007-12-13 12:30:00,36.85,36.9,36.85,36.85,26300.0,23.7337,23.7659,23.7337,23.7337,26300.0
2007-12-13 12:35:00,36.86,36.89,36.85,36.89,5100.0,23.7402,23.7595,23.7337,23.7595,5100.0
2007-12-13 12:40:00,36.89,36.89,36.8,36.83,20700.0,23.7595,23.7595,23.7015,23.7208,20700.0
2007-12-13 12:45:00,36.84,36.88,36.84,36.84,6600.0,23.7273,23.753,23.7273,23.7273,6600.0
2007-12-13 12:50:00,36.85,36.89,36.85,36.88,6700.0,23.7337,23.7595,23.7337,23.753,6700.0
2007-12-13 12:55:00,36.88,36.88,36.85,36.85,5000.0,23.753,23.753,23.7337,23.7337,5000.0
2007-12-13 13:00:00,36.86,36.89,36.85,36.88,8000.0,23.7402,23.7595,23.7337,23.753,8000.0
2007-12-13 13:05:00,36.87,36.89,36.82,36.89,10700.0,23.7466,23.7595,23.7144,23.7595,10700.0
2007-12-13 13:10:00,36.89,36.89,36.81,36.84,10500.0,23.7595,23.7595,23.708,23.7273,10500.0
2007-12-13 13:15:00,36.83,36.83,36.79,36.79,12700.0,23.7208,23.7208,23.6951,23.6951,12700.0
2007-12-13 13:20:00,36.79,36.79,36.7,36.72,12200.0,23.6951,23.6951,23.6371,23.65,12200.0
2007-12-13 13:25:00,36.74,36.81,36.73,36.79,13100.0,23.6629,23.708,23.6564,23.6951,13100.0
2007-12-13 13:30:00,36.8,36.82,36.73,36.76,14400.0,23.7015,23.7144,23.6564,23.6757,14400.0
2007-12-13 13:35:00,36.75,36.81,36.71,36.71,18300.0,23.6693,23.708,23.6435,23.6435,18300.0
2007-12-13 13:40:00,36.72,36.79,36.7,36.78,17100.0,23.65,23.6951,23.6371,23.6886,17100.0
2007-12-13 13:45:00,36.78,36.79,36.74,36.77,31800.0,23.6886,23.6951,23.6629,23.6822,31800.0
2007-12-13 13:50:00,36.78,36.86,36.78,36.84,13800.0,23.6886,23.7402,23.6886,23.7273,13800.0
2007-12-13 13:55:00,36.84,36.87,36.79,36.81,19900.0,23.7273,23.7466,23.6951,23.708,19900.0
2007-12-13 14:00:00,36.8,36.86,36.75,36.85,22900.0,23.7015,23.7402,23.6693,23.7337,22900.0
2007-12-13 14:05:00,36.85,36.86,36.69,36.69,71400.0,23.7337,23.7402,23.6307,23.6307,71400.0
2007-12-13 14:10:00,36.69,36.71,36.68,36.7,40200.0,23.6307,23.6435,23.6242,23.6371,40200.0
2007-12-13 14:15:00,36.7,36.76,36.68,36.72,72200.0,23.6371,23.6757,23.6242,23.65,72200.0
2007-12-13 14:20:00,36.72,36.77,36.71,36.71,70600.0,23.65,23.6822,23.6435,23.6435,70600.0
2007-12-13 14:25:00,36.71,36.76,36.66,36.76,24800.0,23.6435,23.6757,23.6113,23.6757,24800.0
2007-12-13 14:30:00,36.77,36.78,36.67,36.68,56300.0,23.6822,23.6886,23.6178,23.6242,56300.0
2007-12-13 14:35:00,36.69,36.72,36.67,36.7,15700.0,23.6307,23.65,23.6178,23.6371,15700.0
2007-12-13 14:40:00,36.7,36.76,36.69,36.74,31100.0,23.6371,23.6757,23.6307,23.6629,31100.0
2007-12-13 14:45:00,36.75,36.78,36.7,36.76,20500.0,23.6693,23.6886,23.6371,23.6757,20500.0
2007-12-13 14:50:00,36.75,36.88,36.75,36.86,20500.0,23.6693,23.753,23.6693,23.7402,20500.0
2007-12-13 14:55:00,36.86,36.86,36.82,36.84,20800.0,23.7402,23.7402,23.7144,23.7273,20800.0
2007-12-13 15:00:00,36.82,36.93,36.81,36.93,24600.0,23.7144,23.7852,23.708,23.7852,24600.0
2007-12-13 15:05:00,36.93,36.96,36.92,36.92,30200.0,23.7852,23.8046,23.7788,23.7788,30200.0
2007-12-13 15:10:00,36.92,36.92,36.85,36.86,16800.0,23.7788,23.7788,23.7337,23.7402,16800.0
2007-12-13 15:15:00,36.85,36.89,36.82,36.86,30200.0,23.7337,23.7595,23.7144,23.7402,30200.0
2007-12-13 15:20:00,36.87,36.92,36.82,36.83,24800.0,23.7466,23.7788,23.7144,23.7208,24800.0
2007-12-13 15:25:00,36.83,36.99,36.82,36.97,25000.0,23.7208,23.8239,23.7144,23.811,25000.0
2007-12-13 15:30:00,36.97,37.03,36.93,37.0,33200.0,23.811,23.8496,23.7852,23.8303,33200.0
2007-12-13 15:35:00,37.0,37.01,36.93,36.94,19600.0,23.8303,23.8368,23.7852,23.7917,19600.0
2007-12-13 15:40:00,36.93,36.98,36.85,36.88,52300.0,23.7852,23.8174,23.7337,23.753,52300.0
2007-12-13 15:45:00,36.88,36.96,36.88,36.9,43600.0,23.753,23.8046,23.753,23.7659,43600.0
2007-12-13 15:50:00,36.91,36.98,36.9,36.95,45000.0,23.7724,23.8174,23.7659,23.7981,45000.0
2007-12-13 15:55:00,36.94,36.97,36.89,36.92,89600.0,23.7917,23.811,23.7595,23.7788,89600.0
2007-12-14 09:30:00,36.6,36.72,36.47,36.48,43200.0,23.5727,23.65,23.489,23.4954,43200.0
2007-12-14 09:35:00,36.48,36.5,36.47,36.48,37700.0,23.4954,23.5083,23.489,23.4954,37700.0
2007-12-14 09:40:00,36.48,36.77,36.48,36.74,76500.0,23.4954,23.6822,23.4954,23.6629,76500.0
2007-12-14 09:45:00,36.73,36.82,36.68,36.8,40000.0,23.6564,23.7144,23.6242,23.7015,40000.0
2007-12-14 09:50:00,36.81,36.82,36.77,36.8,35200.0,23.708,23.7144,23.6822,23.7015,35200.0
2007-12-14 09:55:00,36.8,36.88,36.73,36.84,28700.0,23.7015,23.753,23.6564,23.7273,28700.0
2007-12-14 10:00:00,36.83,36.85,36.79,36.85,19200.0,23.7208,23.7337,23.6951,23.7337,19200.0
2007-12-14 10:05:00,36.84,36.86,36.78,36.8,18100.0,23.7273,23.7402,23.6886,23.7015,18100.0
2007-12-14 10:10:00,36.8,36.86,36.8,36.8,18600.0,23.7015,23.7402,23.7015,23.7015,18600.0
2007-12-14 10:15:00,36.81,36.96,36.8,36.96,33000.0,23.708,23.8046,23.7015,23.8046,33000.0
2007-12-14 10:20:00,36.95,36.95,36.84,36.84,11600.0,23.7981,23.7981,23.7273,23.7273,11600.0
2007-12-14 10:25:00,36.83,36.83,36.78,36.8,18900.0,23.7208,23.7208,23.6886,23.7015,18900.0
2007-12-14 10:30:00,36.8,36.81,36.78,36.8,22300.0,23.7015,23.708,23.6886,23.7015,22300.0
2007-12-14 10:35:00,36.81,36.83,36.79,36.83,20400.0,23.708,23.7208,23.6951,23.7208,20400.0
2007-12-14 10:40:00,36.81,36.93,36.8,36.86,49500.0,23.708,23.7852,23.7015,23.7402,49500.0
2007-12-14 10:45:00,36.85,36.87,36.81,36.85,15600.0,23.7337,23.7466,23.708,23.7337,15600.0
2007-12-14 10:50:00,36.84,36.87,36.79,36.8,24300.0,23.7273,23.7466,23.6951,23.7015,24300.0
2007-12-14 10:55:00,36.78,36.87,36.78,36.85,13100.0,23.6886,23.7466,23.6886,23.7337,13100.0
2007-12-14 11:00:00,36.85,36.86,36.77,36.8,20400.0,23.7337,23.7402,23.6822,23.7015,20400.0
2007-12-14 11:05:00,36.81,36.81,36.78,36.8,27600.0,23.708,23.708,23.6886,23.7015,27600.0
2007-12-14 11:10:00,36.8,36.85,36.78,36.84,11300.0,23.7015,23.7337,23.6886,23.7273,11300.0
2007-12-14 11:15:00,36.84,36.85,36.79,36.8,11800.0,23.7273,23.7337,23.6951,23.7015,11800.0
2007-12-14 11:20:00,36.8,36.81,36.77,36.78,18800.0,23.7015,23.708,23.6822,23.6886,18800.0
2007-12-14 11:25:00,36.78,36.78,36.7,36.7,13900.0,23.6886,23.6886,23.6371,23.6371,13900.0
2007-12-14 11:30:00,36.7,36.71,36.68,36.68,16100.0,23.6371,23.6435,23.6242,23.6242,16100.0
2007-12-14 11:35:00,36.69,36.69,36.66,36.68,14900.0,23.6307,23.6307,23.6113,23.6242,14900.0
2007-12-14 11:40:00,36.67,36.78,36.67,36.73,47900.0,23.6178,23.6886,23.6178,23.6564,47900.0
2007-12-14 11:45:00,36.72,36.75,36.7,36.75,35600.0,23.65,23.6693,23.6371,23.6693,35600.0
2007-12-14 11:50:00,36.75,36.82,36.75,36.8,21200.0,23.6693,23.7144,23.6693,23.7015,21200.0
2007-12-14 11:55:00,36.81,36.81,36.73,36.74,18700.0,23.708,23.708,23.6564,23.6629,18700.0
2007-12-14 12:00:00,36.73,36.78,36.73,36.75,10300.0,23.6564,23.6886,23.6564,23.6693,10300.0
2007-12-14 12:05:00,36.74,36.75,36.73,36.74,10500.0,23.6629,23.6693,23.6564,23.6629,10500.0
2007-12-14 12:10:00,36.74,36.76,36.74,36.75,10100.0,23.6629,23.6757,23.6629,23.6693,10100.0
2007-12-14 12:15:00,36.75,36.76,36.73,36.74,17100.0,23.6693,23.6757,23.6564,23.6629,17100.0
2007-12-14 12:20:00,36.74,36.77,36.74,36.77,24300.0,23.6629,23.6822,23.6629,23.6822,24300.0
2007-12-14 12:25:00,36.77,36.81,36.75,36.81,40000.0,23.6822,23.708,23.6693,23.708,40000.0
2007-12-14 12:30:00,36.81,36.81,36.8,36.8,16300.0,23.708,23.708,23.7015,23.7015,16300.0
2007-12-14 12:35:00,36.81,36.82,36.79,36.81,21700.0,23.708,23.7144,23.6951,23.708,21700.0
2007-12-14 12:40:00,36.81,36.82,36.8,36.81,9800.0,23.708,23.7144,23.7015,23.708,9800.0
2007-12-14 12:45:00,36.81,36.81,36.8,36.81,10100.0,23.708,23.708,23.7015,23.708,10100.0
2007-12-14 12:50:00,36.81,36.84,36.8,36.82,12300.0,23.708,23.7273,23.7015,23.7144,12300.0
2007-12-14 12:55:00,36.81,36.83,36.81,36.82,10500.0,23.708,23.7208,23.708,23.7144,10500.0
2007-12-14 13:00:00,36.81,36.82,36.8,36.81,38200.0,23.708,23.7144,23.7015,23.708,38200.0
2007-12-14 13:05:00,36.81,36.83,36.81,36.82,9200.0,23.708,23.7208,23.708,23.7144,9200.0
2007-12-14 13:10:00,36.82,36.83,36.8,36.82,21900.0,23.7144,23.7208,23.7015,23.7144,21900.0
2007-12-14 13:15:00,36.8,36.83,36.76,36.76,12400.0,23.7015,23.7208,23.6757,23.6757,12400.0
2007-12-14 13:20:00,36.75,36.79,36.73,36.79,10400.0,23.6693,23.6951,23.6564,23.6951,10400.0
2007-12-14 13:25:00,36.79,36.89,36.79,36.84,38500.0,23.6951,23.7595,23.6951,23.7273,38500.0
2007-12-14 13:30:00,36.83,36.87,36.83,36.86,13100.0,23.7208,23.7466,23.7208,23.7402,13100.0
2007-12-14 13:35:00,36.88,36.89,36.85,36.88,8600.0,23.753,23.7595,23.7337,23.753,8600.0
2007-12-14 13:40:00,36.88,36.88,36.76,36.78,9300.0,23.753,23.753,23.6757,23.6886,9300.0
2007-12-14 13:45:00,36.78,36.82,36.77,36.82,12600.0,23.6886,23.7144,23.6822,23.7144,12600.0
2007-12-14 13:50:00,36.83,36.85,36.79,36.8,7000.0,23.7208,23.7337,23.6951,23.7015,7000.0
2007-12-14 13:55:00,36.8,36.85,36.8,36.81,7100.0,23.7015,23.7337,23.7015,23.708,7100.0
2007-12-14 14:00:00,36.81,36.82,36.74,36.77,18400.0,23.708,23.7144,23.6629,23.6822,18400.0
2007-12-14 14:05:00,36.77,36.81,36.76,36.79,20000.0,23.6822,23.708,23.6757,23.6951,20000.0
2007-12-14 14:10:00,36.8,36.85,36.78,36.8,20400.0,23.7015,23.7337,23.6886,23.7015,20400.0
2007-12-14 14:15:00,36.8,36.81,36.76,36.78,20300.0,23.7015,23.708,23.6757,23.6886,20300.0
2007-12-14 14:20:00,36.79,36.8,36.76,36.78,16200.0,23.6951,23.7015,23.6757,23.6886,16200.0
2007-12-14 14:25:00,36.79,36.8,36.77,36.77,18300.0,23.6951,23.7015,23.6822,23.6822,18300.0
2007-12-14 14:30:00,36.77,36.77,36.73,36.75,12500.0,23.6822,23.6822,23.6564,23.6693,12500.0
2007-12-14 14:35:00,36.74,36.79,36.74,36.79,11800.0,23.6629,23.6951,23.6629,23.6951,11800.0
2007-12-14 14:40:00,36.79,36.8,36.75,36.78,32100.0,23.6951,23.7015,23.6693,23.6886,32100.0
2007-12-14 14:45:00,36.77,36.82,36.72,36.72,21300.0,23.6822,23.7144,23.65,23.65,21300.0
2007-12-14 14:50:00,36.72,36.74,36.67,36.74,16200.0,23.65,23.6629,23.6178,23.6629,16200.0
2007-12-14 14:55:00,36.73,36.74,36.59,36.61,18500.0,23.6564,23.6629,23.5663,23.5791,18500.0
2007-12-14 15:00:00,36.61,36.64,36.52,36.53,23700.0,23.5791,23.5985,23.5212,23.5276,23700.0
2007-12-14 15:05:00,36.53,36.6,36.53,36.57,18100.0,23.5276,23.5727,23.5276,23.5534,18100.0
2007-12-14 15:10:00,36.58,36.61,36.56,36.57,20200.0,23.5598,23.5791,23.5469,23.5534,20200.0
2007-12-14 15:15:00,36.57,36.58,36.47,36.47,38700.0,23.5534,23.5598,23.489,23.489,38700.0
2007-12-14 15:20:00,36.47,36.53,36.47,36.51,37700.0,23.489,23.5276,23.489,23.5147,37700.0
2007-12-14 15:25:00,36.5,36.51,36.47,36.49,23000.0,23.5083,23.5147,23.489,23.5019,23000.0
2007-12-14 15:30:00,36.48,36.56,36.47,36.53,26900.0,23.4954,23.5469,23.489,23.5276,26900.0
2007-12-14 15:35:00,36.53,36.64,36.53,36.55,45700.0,23.5276,23.5985,23.5276,23.5405,45700.0
2007-12-14 15:40:00,36.54,36.55,36.48,36.48,65800.0,23.5341,23.5405,23.4954,23.4954,65800.0
2007-12-14 15:45:00,36.47,36.51,36.38,36.39,65200.0,23.489,23.5147,23.431,23.4374,65200.0
2007-12-14 15:50:00,36.39,36.4,36.26,36.31,74200.0,23.4374,23.4439,23.3537,23.3859,74200.0
2007-12-14 15:55:00,36.31,36.39,36.29,36.35,72100.0,23.3859,23.4374,23.373,23.4117,72100.0
2007-12-17 09:30:00,36.08,36.37,36.02,36.2,34100.0,23.2378,23.4246,23.1991,23.3151,34100.0
2007-12-17 09:35:00,36.21,36.22,36.09,36.09,16300.0,23.3215,23.328,23.2442,23.2442,16300.0
2007-12-17 09:40:00,36.09,36.22,36.09,36.2,21600.0,23.2442,23.328,23.2442,23.3151,21600.0
2007-12-17 09:45:00,36.21,36.23,36.17,36.21,24800.0,23.3215,23.3344,23.2958,23.3215,24800.0
2007-12-17 09:50:00,36.22,36.38,36.21,36.28,33400.0,23.328,23.431,23.3215,23.3666,33400.0
2007-12-17 09:55:00,36.27,36.35,36.26,36.27,18600.0,23.3602,23.4117,23.3537,23.3602,18600.0
2007-12-17 10:00:00,36.27,36.4,36.26,36.39,32900.0,23.3602,23.4439,23.3537,23.4374,32900.0
2007-12-17 10:05:00,36.4,36.4,36.23,36.24,26900.0,23.4439,23.4439,23.3344,23.3408,26900.0
2007-12-17 10:10:00,36.23,36.28,36.23,36.27,30100.0,23.3344,23.3666,23.3344,23.3602,30100.0
2007-12-17 10:15:00,36.27,36.31,36.24,36.3,28500.0,23.3602,23.3859,23.3408,23.3795,28500.0
2007-12-17 10:20:00,36.3,36.39,36.3,36.31,22500.0,23.3795,23.4374,23.3795,23.3859,22500.0
2007-12-17 10:25:00,36.32,36.34,36.22,36.24,19900.0,23.3924,23.4052,23.328,23.3408,19900.0
2007-12-17 10:30:00,36.23,36.23,36.15,36.22,17600.0,23.3344,23.3344,23.2829,23.328,17600.0
2007-12-17 10:35:00,36.22,36.31,36.21,36.31,26000.0,23.328,23.3859,23.3215,23.3859,26000.0
2007-12-17 10:40:00,36.32,36.34,36.31,36.32,14100.0,23.3924,23.4052,23.3859,23.3924,14100.0
2007-12-17 10:45:00,36.33,36.4,36.32,36.39,15800.0,23.3988,23.4439,23.3924,23.4374,15800.0
2007-12-17 10:50:00,36.4,36.44,36.38,36.39,22600.0,23.4439,23.4696,23.431,23.4374,22600.0
2007-12-17 10:55:00,36.4,36.4,36.37,36.37,11100.0,23.4439,23.4439,23.4246,23.4246,11100.0
2007-12-17 11:00:00,36.37,36.43,36.37,36.4,22400.0,23.4246,23.4632,23.4246,23.4439,22400.0
2007-12-17 11:05:00,36.39,36.43,36.39,36.42,11000.0,23.4374,23.4632,23.4374,23.4568,11000.0
2007-12-17 11:10:00,36.42,36.44,36.39,36.41,20600.0,23.4568,23.4696,23.4374,23.4503,20600.0
2007-12-17 11:15:00,36.4,36.43,36.4,36.43,11300.0,23.4439,23.4632,23.4439,23.4632,11300.0
2007-12-17 11:20:00,36.43,36.43,36.38,36.39,18600.0,23.4632,23.4632,23.431,23.4374,18600.0
2007-12-17 11:25:00,36.39,36.43,36.38,36.4,31300.0,23.4374,23.4632,23.431,23.4439,31300.0
2007-12-17 11:30:00,36.39,36.46,36.39,36.46,17100.0,23.4374,23.4825,23.4374,23.4825,17100.0
2007-12-17 11:35:00,36.45,36.45,36.39,36.39,18300.0,23.4761,23.4761,23.4374,23.4374,18300.0
2007-12-17 11:40:00,36.39,36.4,36.26,36.26,20400.0,23.4374,23.4439,23.3537,23.3537,20400.0
2007-12-17 11:45:00,36.26,36.29,36.21,36.22,21700.0,23.3537,23.373,23.3215,23.328,21700.0
2007-12-17 11:50:00,36.22,36.22,36.17,36.17,27800.0,23.328,23.328,23.2958,23.2958,27800.0
2007-12-17 11:55:00,36.17,36.18,36.15,36.17,22500.0,23.2958,23.3022,23.2829,23.2958,22500.0
2007-12-17 12:00:00,36.17,36.2,36.17,36.19,13700.0,23.2958,23.3151,23.2958,23.3086,13700.0
2007-12-17 12:05:00,36.19,36.2,36.16,36.17,20800.0,23.3086,23.3151,23.2893,23.2958,20800.0
2007-12-17 12:10:00,36.17,36.17,36.13,36.13,9600.0,23.2958,23.2958,23.27,23.27,9600.0
2007-12-17 12:15:00,36.13,36.13,36.1,36.1,16200.0,23.27,23.27,23.2507,23.2507,16200.0
2007-12-17 12:20:00,36.11,36.14,36.1,36.14,15700.0,23.2571,23.2764,23.2507,23.2764,15700.0
2007-12-17 12:25:00,36.14,36.18,36.14,36.18,9100.0,23.2764,23.3022,23.2764,23.3022,9100.0
2007-12-17 12:30:00,36.17,36.22,36.17,36.21,12100.0,23.2958,23.328,23.2958,23.3215,12100.0
2007-12-17 12:35:00,36.22,36.26,36.21,36.25,18100.0,23.328,23.3537,23.3215,23.3473,18100.0
2007-12-17 12:40:00,36.24,36.27,36.22,36.22,14100.0,23.3408,23.3602,23.328,23.328,14100.0
2007-12-17 12:45:00,36.2,36.2,36.18,36.2,11900.0,23.3151,23.3151,23.3022,23.3151,11900.0
2007-12-17 12:50:00,36.2,36.22,36.19,36.19,13800.0,23.3151,23.328,23.3086,23.3086,13800.0
2007-12-17 12:55:00,36.19,36.21,36.18,36.19,13900.0,23.3086,23.3215,23.3022,23.3086,13900.0
2007-12-17 13:00:00,36.18,36.2,36.17,36.19,10600.0,23.3022,23.3151,23.2958,23.3086,10600.0
2007-12-17 13:05:00,36.19,36.2,36.09,36.11,26800.0,23.3086,23.3151,23.2442,23.2571,26800.0
2007-12-17 13:10:00,36.09,36.11,36.03,36.04,19100.0,23.2442,23.2571,23.2056,23.212,19100.0
2007-12-17 13:15:00,36.03,36.03,35.8,35.85,77500.0,23.2056,23.2056,23.0574,23.0897,77500.0
2007-12-17 13:20:00,35.84,35.91,35.83,35.85,63800.0,23.0832,23.1283,23.0768,23.0897,63800.0
2007-12-17 13:25:00,35.85,35.87,35.83,35.83,28800.0,23.0897,23.1025,23.0768,23.0768,28800.0
2007-12-17 13:30:00,35.85,35.87,35.84,35.84,17200.0,23.0897,23.1025,23.0832,23.0832,17200.0
2007-12-17 13:35:00,35.84,35.88,35.84,35.86,22300.0,23.0832,23.109,23.0832,23.0961,22300.0
2007-12-17 13:40:00,35.86,35.87,35.79,35.79,51300.0,23.0961,23.1025,23.051,23.051,51300.0
2007-12-17 13:45:00,35.8,35.81,35.7,35.74,33300.0,23.0574,23.0639,22.993,23.0188,33300.0
2007-12-17 13:50:00,35.74,35.79,35.73,35.78,19200.0,23.0188,23.051,23.0124,23.0446,19200.0
2007-12-17 13:55:00,35.78,35.86,35.77,35.81,53100.0,23.0446,23.0961,23.0381,23.0639,53100.0
2007-12-17 14:00:00,35.81,35.85,35.8,35.83,28900.0,23.0639,23.0897,23.0574,23.0768,28900.0
2007-12-17 14:05:00,35.83,35.84,35.81,35.82,10300.0,23.0768,23.0832,23.0639,23.0703,10300.0
2007-12-17 14:10:00,35.81,35.82,35.75,35.76,14700.0,23.0639,23.0703,23.0252,23.0317,14700.0
2007-12-17 14:15:00,35.76,35.79,35.75,35.78,12100.0,23.0317,23.051,23.0252,23.0446,12100.0
2007-12-17 14:20:00,35.77,35.84,35.77,35.82,22000.0,23.0381,23.0832,23.0381,23.0703,22000.0
2007-12-17 14:25:00,35.81,35.82,35.79,35.8,9300.0,23.0639,23.0703,23.051,23.0574,9300.0
2007-12-17 14:30:00,35.81,35.85,35.81,35.84,18100.0,23.0639,23.0897,23.0639,23.0832,18100.0
2007-12-17 14:35:00,35.85,35.85,35.78,35.82,19300.0,23.0897,23.0897,23.0446,23.0703,19300.0
2007-12-17 14:40:00,35.82,35.86,35.78,35.78,14700.0,23.0703,23.0961,23.0446,23.0446,14700.0
2007-12-17 14:45:00,35.77,35.81,35.77,35.8,11300.0,23.0381,23.0639,23.0381,23.0574,11300.0
2007-12-17 14:50:00,35.8,35.8,35.68,35.69,25800.0,23.0574,23.0574,22.9802,22.9866,25800.0
2007-12-17 14:55:00,35.67,35.68,35.59,35.62,32900.0,22.9737,22.9802,22.9222,22.9415,32900.0
2007-12-17 15:00:00,35.61,35.63,35.6,35.61,29500.0,22.9351,22.948,22.9286,22.9351,29500.0
2007-12-17 15:05:00,35.61,35.62,35.5,35.52,40700.0,22.9351,22.9415,22.8642,22.8771,40700.0
2007-12-17 15:10:00,35.53,35.59,35.52,35.57,24000.0,22.8836,22.9222,22.8771,22.9093,24000.0
2007-12-17 15:15:00,35.58,35.6,35.51,35.52,25900.0,22.9158,22.9286,22.8707,22.8771,25900.0
2007-12-17 15:20:00,35.51,35.52,35.48,35.5,43800.0,22.8707,22.8771,22.8513,22.8642,43800.0
2007-12-17 15:25:00,35.5,35.53,35.49,35.51,31300.0,22.8642,22.8836,22.8578,22.8707,31300.0
2007-12-17 15:30:00,35.51,35.54,35.5,35.53,30500.0,22.8707,22.89,22.8642,22.8836,30500.0
2007-12-17 15:35:00,35.52,35.65,35.52,35.64,58200.0,22.8771,22.9608,22.8771,22.9544,58200.0
2007-12-17 15:40:00,35.63,35.64,35.62,35.63,45400.0,22.948,22.9544,22.9415,22.948,45400.0
2007-12-17 15:45:00,35.63,35.63,35.46,35.46,53600.0,22.948,22.948,22.8385,22.8385,53600.0
2007-12-17 15:50:00,35.46,35.48,35.38,35.45,98700.0,22.8385,22.8513,22.7869,22.832,98700.0
2007-12-17 15:55:00,35.44,35.45,35.38,35.44,104300.0,22.8256,22.832,22.7869,22.8256,104300.0
2007-12-18 09:30:00,35.63,35.99,35.63,35.84,34400.0,22.948,23.1798,22.948,23.0832,34400.0
2007-12-18 09:35:00,35.84,35.85,35.66,35.66,15500.0,23.0832,23.0897,22.9673,22.9673,15500.0
2007-12-18 09:40:00,35.66,35.75,35.66,35.71,25200.0,22.9673,23.0252,22.9673,22.9995,25200.0
2007-12-18 09:45:00,35.71,35.74,35.7,35.7,23000.0,22.9995,23.0188,22.993,22.993,23000.0
2007-12-18 09:50:00,35.71,35.76,35.7,35.75,39100.0,22.9995,23.0317,22.993,23.0252,39100.0
2007-12-18 09:55:00,35.74,35.75,35.62,35.62,17600.0,23.0188,23.0252,22.9415,22.9415,17600.0
2007-12-18 10:00:00,35.62,35.63,35.51,35.51,31200.0,22.9415,22.948,22.8707,22.8707,31200.0
2007-12-18 10:05:00,35.52,35.56,35.49,35.52,29600.0,22.8771,22.9029,22.8578,22.8771,29600.0
2007-12-18 10:10:00,35.51,35.51,35.38,35.39,28100.0,22.8707,22.8707,22.7869,22.7934,28100.0
2007-12-18 10:15:00,35.38,35.42,35.36,35.37,31800.0,22.7869,22.8127,22.7741,22.7805,31800.0
2007-12-18 10:20:00,35.39,35.47,35.39,35.47,9000.0,22.7934,22.8449,22.7934,22.8449,9000.0
2007-12-18 10:25:00,35.48,35.59,35.47,35.56,17000.0,22.8513,22.9222,22.8449,22.9029,17000.0
2007-12-18 10:30:00,35.57,35.59,35.53,35.53,12300.0,22.9093,22.9222,22.8836,22.8836,12300.0
2007-12-18 10:35:00,35.53,35.54,35.47,35.47,21300.0,22.8836,22.89,22.8449,22.8449,21300.0
2007-12-18 10:40:00,35.49,35.53,35.48,35.49,13100.0,22.8578,22.8836,22.8513,22.8578,13100.0
2007-12-18 10:45:00,35.49,35.51,35.48,35.5,14400.0,22.8578,22.8707,22.8513,22.8642,14400.0
2007-12-18 10:50:00,35.51,35.51,35.46,35.48,8500.0,22.8707,22.8707,22.8385,22.8513,8500.0
2007-12-18 10:55:00,35.47,35.51,35.46,35.51,11700.0,22.8449,22.8707,22.8385,22.8707,11700.0
2007-12-18 11:00:00,35.5,35.52,35.45,35.48,10000.0,22.8642,22.8771,22.832,22.8513,10000.0
2007-12-18 11:05:00,35.49,35.54,35.48,35.5,12200.0,22.8578,22.89,22.8513,22.8642,12200.0
2007-12-18 11:10:00,35.51,35.53,35.5,35.5,12400.0,22.8707,22.8836,22.8642,22.8642,12400.0
2007-12-18 11:15:00,35.51,35.52,35.49,35.5,12200.0,22.8707,22.8771,22.8578,22.8642,12200.0
2007-12-18 11:20:00,35.49,35.51,35.42,35.43,19500.0,22.8578,22.8707,22.8127,22.8191,19500.0
2007-12-18 11:25:00,35.43,35.44,35.37,35.39,14200.0,22.8191,22.8256,22.7805,22.7934,14200.0
2007-12-18 11:30:00,35.39,35.39,35.28,35.31,19400.0,22.7934,22.7934,22.7225,22.7419,19400.0
2007-12-18 11:35:00,35.31,35.36,35.3,35.36,23700.0,22.7419,22.7741,22.7354,22.7741,23700.0
2007-12-18 11:40:00,35.35,35.37,35.35,35.37,6400.0,22.7676,22.7805,22.7676,22.7805,6400.0
2007-12-18 11:45:00,35.36,35.37,35.21,35.21,28400.0,22.7741,22.7805,22.6775,22.6775,28400.0
2007-12-18 11:50:00,35.21,35.25,35.18,35.21,19000.0,22.6775,22.7032,22.6581,22.6775,19000.0
2007-12-18 11:55:00,35.2,35.23,35.18,35.21,21400.0,22.671,22.6903,22.6581,22.6775,21400.0
2007-12-18 12:00:00,35.21,35.22,35.07,35.13,39500.0,22.6775,22.6839,22.5873,22.6259,39500.0
2007-12-18 12:05:00,35.13,35.23,35.11,35.23,12000.0,22.6259,22.6903,22.613,22.6903,12000.0
2007-12-18 12:10:00,35.23,35.24,34.98,34.99,32500.0,22.6903,22.6968,22.5293,22.5358,32500.0
2007-12-18 12:15:00,34.99,35.17,34.98,35.17,30300.0,22.5358,22.6517,22.5293,22.6517,30300.0
2007-12-18 12:20:00,35.17,35.26,35.15,35.24,14900.0,22.6517,22.7097,22.6388,22.6968,14900.0
2007-12-18 12:25:00,35.25,35.27,35.24,35.24,9800.0,22.7032,22.7161,22.6968,22.6968,9800.0
2007-12-18 12:30:00,35.25,35.26,35.22,35.22,9800.0,22.7032,22.7097,22.6839,22.6839,9800.0
2007-12-18 12:35:00,35.21,35.25,35.21,35.23,14000.0,22.6775,22.7032,22.6775,22.6903,14000.0
2007-12-18 12:40:00,35.24,35.29,35.23,35.29,9000.0,22.6968,22.729,22.6903,22.729,9000.0
2007-12-18 12:45:00,35.29,35.35,35.28,35.34,9700.0,22.729,22.7676,22.7225,22.7612,9700.0
2007-12-18 12:50:00,35.35,35.36,35.34,35.34,13500.0,22.7676,22.7741,22.7612,22.7612,13500.0
2007-12-18 12:55:00,35.34,35.35,35.32,35.32,55600.0,22.7612,22.7676,22.7483,22.7483,55600.0
2007-12-18 13:00:00,35.32,35.32,35.27,35.27,6400.0,22.7483,22.7483,22.7161,22.7161,6400.0
2007-12-18 13:05:00,35.27,35.31,35.27,35.3,11700.0,22.7161,22.7419,22.7161,22.7354,11700.0
2007-12-18 13:10:00,35.31,35.34,35.3,35.34,5900.0,22.7419,22.7612,22.7354,22.7612,5900.0
2007-12-18 13:15:00,35.34,35.38,35.34,35.34,21900.0,22.7612,22.7869,22.7612,22.7612,21900.0
2007-12-18 13:20:00,35.35,35.41,35.34,35.41,25000.0,22.7676,22.8063,22.7612,22.8063,25000.0
2007-12-18 13:25:00,35.42,35.43,35.36,35.37,21700.0,22.8127,22.8191,22.7741,22.7805,21700.0
2007-12-18 13:30:00,35.36,35.39,35.34,35.38,18800.0,22.7741,22.7934,22.7612,22.7869,18800.0
2007-12-18 13:35:00,35.39,35.4,35.37,35.39,15600.0,22.7934,22.7998,22.7805,22.7934,15600.0
2007-12-18 13:40:00,35.4,35.41,35.36,35.36,12100.0,22.7998,22.8063,22.7741,22.7741,12100.0
2007-12-18 13:45:00,35.36,35.42,35.36,35.41,12000.0,22.7741,22.8127,22.7741,22.8063,12000.0
2007-12-18 13:50:00,35.41,35.43,35.36,35.36,16100.0,22.8063,22.8191,22.7741,22.7741,16100.0
2007-12-18 13:55:00,35.37,35.38,35.34,35.34,11800.0,22.7805,22.7869,22.7612,22.7612,11800.0
2007-12-18 14:00:00,35.35,35.4,35.35,35.38,16100.0,22.7676,22.7998,22.7676,22.7869,16100.0
2007-12-18 14:05:00,35.38,35.43,35.3,35.43,29500.0,22.7869,22.8191,22.7354,22.8191,29500.0
2007-12-18 14:10:00,35.44,35.49,35.43,35.49,19300.0,22.8256,22.8578,22.8191,22.8578,19300.0
2007-12-18 14:15:00,35.48,35.5,35.45,35.49,26500.0,22.8513,22.8642,22.832,22.8578,26500.0
2007-12-18 14:20:00,35.49,35.49,35.44,35.45,12500.0,22.8578,22.8578,22.8256,22.832,12500.0
2007-12-18 14:25:00,35.45,35.51,35.44,35.5,25800.0,22.832,22.8707,22.8256,22.8642,25800.0
2007-12-18 14:30:00,35.49,35.52,35.43,35.45,81100.0,22.8578,22.8771,22.8191,22.832,81100.0
2007-12-18 14:35:00,35.46,35.5,35.37,35.39,21500.0,22.8385,22.8642,22.7805,22.7934,21500.0
2007-12-18 14:40:00,35.4,35.42,35.34,35.34,19000.0,22.7998,22.8127,22.7612,22.7612,19000.0
2007-12-18 14:45:00,35.36,35.36,35.24,35.32,16700.0,22.7741,22.7741,22.6968,22.7483,16700.0
2007-12-18 14:50:00,35.33,35.37,35.3,35.32,20300.0,22.7547,22.7805,22.7354,22.7483,20300.0
2007-12-18 14:55:00,35.31,35.34,35.28,35.29,18100.0,22.7419,22.7612,22.7225,22.729,18100.0
2007-12-18 15:00:00,35.3,35.37,35.29,35.33,20000.0,22.7354,22.7805,22.729,22.7547,20000.0
2007-12-18 15:05:00,35.32,35.38,35.28,35.3,28900.0,22.7483,22.7869,22.7225,22.7354,28900.0
2007-12-18 15:10:00,35.31,35.33,35.26,35.32,25800.0,22.7419,22.7547,22.7097,22.7483,25800.0
2007-12-18 15:15:00,35.31,35.35,35.29,35.3,37400.0,22.7419,22.7676,22.729,22.7354,37400.0
2007-12-18 15:20:00,35.29,35.3,35.19,35.21,34100.0,22.729,22.7354,22.6646,22.6775,34100.0
2007-12-18 15:25:00,35.2,35.25,35.19,35.19,37500.0,22.671,22.7032,22.6646,22.6646,37500.0
2007-12-18 15:30:00,35.19,35.26,35.19,35.24,36200.0,22.6646,22.7097,22.6646,22.6968,36200.0
2007-12-18 15:35:00,35.24,35.35,35.23,35.33,39600.0,22.6968,22.7676,22.6903,22.7547,39600.0
2007-12-18 15:40:00,35.32,35.36,35.31,35.34,41600.0,22.7483,22.7741,22.7419,22.7612,41600.0
2007-12-18 15:45:00,35.33,35.37,35.23,35.23,53300.0,22.7547,22.7805,22.6903,22.6903,53300.0
2007-12-18 15:50:00,35.22,35.23,35.15,35.16,91100.0,22.6839,22.6903,22.6388,22.6452,91100.0
2007-12-18 15:55:00,35.15,35.16,35.08,35.12,90500.0,22.6388,22.6452,22.5937,22.6195,90500.0
2007-12-19 09:30:00,35.11,35.35,35.1,35.17,30100.0,22.613,22.7676,22.6066,22.6517,30100.0
2007-12-19 09:35:00,35.2,35.26,35.15,35.2,20100.0,22.671,22.7097,22.6388,22.671,20100.0
2007-12-19 09:40:00,35.19,35.32,35.19,35.28,23300.0,22.6646,22.7483,22.6646,22.7225,23300.0
2007-12-19 09:45:00,35.28,35.41,35.28,35.34,50600.0,22.7225,22.8063,22.7225,22.7612,50600.0
2007-12-19 09:50:00,35.37,35.38,35.2,35.23,42100.0,22.7805,22.7869,22.671,22.6903,42100.0
2007-12-19 09:55:00,35.26,35.27,35.14,35.14,19200.0,22.7097,22.7161,22.6324,22.6324,19200.0
2007-12-19 10:00:00,35.14,35.16,35.11,35.11,27700.0,22.6324,22.6452,22.613,22.613,27700.0
2007-12-19 10:05:00,35.1,35.18,35.09,35.16,20300.0,22.6066,22.6581,22.6002,22.6452,20300.0
2007-12-19 10:10:00,35.16,35.2,35.14,35.19,13400.0,22.6452,22.671,22.6324,22.6646,13400.0
2007-12-19 10:15:00,35.18,35.25,35.17,35.25,27800.0,22.6581,22.7032,22.6517,22.7032,27800.0
2007-12-19 10:20:00,35.25,35.3,35.24,35.29,22500.0,22.7032,22.7354,22.6968,22.729,22500.0
2007-12-19 10:25:00,35.3,35.37,35.3,35.37,29000.0,22.7354,22.7805,22.7354,22.7805,29000.0
2007-12-19 10:30:00,35.36,35.41,35.34,35.41,22900.0,22.7741,22.8063,22.7612,22.8063,22900.0
2007-12-19 10:35:00,35.41,35.49,35.4,35.49,32900.0,22.8063,22.8578,22.7998,22.8578,32900.0
2007-12-19 10:40:00,35.48,35.56,35.48,35.54,23400.0,22.8513,22.9029,22.8513,22.89,23400.0
2007-12-19 10:45:00,35.54,35.56,35.46,35.46,46600.0,22.89,22.9029,22.8385,22.8385,46600.0
2007-12-19 10:50:00,35.46,35.5,35.46,35.5,8700.0,22.8385,22.8642,22.8385,22.8642,8700.0
2007-12-19 10:55:00,35.5,35.52,35.49,35.49,17900.0,22.8642,22.8771,22.8578,22.8578,17900.0
2007-12-19 11:00:00,35.49,35.51,35.49,35.5,18500.0,22.8578,22.8707,22.8578,22.8642,18500.0
2007-12-19 11:05:00,35.5,35.53,35.39,35.42,32500.0,22.8642,22.8836,22.7934,22.8127,32500.0
2007-12-19 11:10:00,35.42,35.45,35.4,35.41,17900.0,22.8127,22.832,22.7998,22.8063,17900.0
2007-12-19 11:15:00,35.43,35.44,35.34,35.34,28100.0,22.8191,22.8256,22.7612,22.7612,28100.0
2007-12-19 11:20:00,35.34,35.35,35.2,35.28,36400.0,22.7612,22.7676,22.671,22.7225,36400.0
2007-12-19 11:25:00,35.28,35.33,35.26,35.26,21300.0,22.7225,22.7547,22.7097,22.7097,21300.0
2007-12-19 11:30:00,35.26,35.26,35.17,35.21,14700.0,22.7097,22.7097,22.6517,22.6775,14700.0
2007-12-19 11:35:00,35.22,35.25,35.21,35.22,13000.0,22.6839,22.7032,22.6775,22.6839,13000.0
2007-12-19 11:40:00,35.23,35.25,35.21,35.23,11500.0,22.6903,22.7032,22.6775,22.6903,11500.0
2007-12-19 11:45:00,35.23,35.28,35.23,35.28,11300.0,22.6903,22.7225,22.6903,22.7225,11300.0
2007-12-19 11:50:00,35.27,35.3,35.25,35.29,13700.0,22.7161,22.7354,22.7032,22.729,13700.0
2007-12-19 11:55:00,35.29,35.3,35.22,35.23,15600.0,22.729,22.7354,22.6839,22.6903,15600.0
2007-12-19 12:00:00,35.23,35.31,35.21,35.3,18400.0,22.6903,22.7419,22.6775,22.7354,18400.0
2007-12-19 12:05:00,35.29,35.31,35.28,35.28,16200.0,22.729,22.7419,22.7225,22.7225,16200.0
2007-12-19 12:10:00,35.29,35.31,35.28,35.29,14000.0,22.729,22.7419,22.7225,22.729,14000.0
2007-12-19 12:15:00,35.29,35.3,35.27,35.28,10000.0,22.729,22.7354,22.7161,22.7225,10000.0
2007-12-19 12:20:00,35.27,35.37,35.27,35.37,14000.0,22.7161,22.7805,22.7161,22.7805,14000.0
2007-12-19 12:25:00,35.36,35.42,35.36,35.42,7600.0,22.7741,22.8127,22.7741,22.8127,7600.0
2007-12-19 12:30:00,35.41,35.42,35.34,35.34,17200.0,22.8063,22.8127,22.7612,22.7612,17200.0
2007-12-19 12:35:00,35.35,35.43,35.35,35.42,10400.0,22.7676,22.8191,22.7676,22.8127,10400.0
2007-12-19 12:40:00,35.42,35.43,35.41,35.41,15500.0,22.8127,22.8191,22.8063,22.8063,15500.0
2007-12-19 12:45:00,35.42,35.46,35.42,35.43,38600.0,22.8127,22.8385,22.8127,22.8191,38600.0
2007-12-19 12:50:00,35.43,35.47,35.43,35.46,28800.0,22.8191,22.8449,22.8191,22.8385,28800.0
2007-12-19 12:55:00,35.46,35.48,35.37,35.4,26200.0,22.8385,22.8513,22.7805,22.7998,26200.0
2007-12-19 13:00:00,35.39,35.42,35.33,35.4,33500.0,22.7934,22.8127,22.7547,22.7998,33500.0
2007-12-19 13:05:00,35.41,35.47,35.4,35.46,12600.0,22.8063,22.8449,22.7998,22.8385,12600.0
2007-12-19 13:10:00,35.46,35.5,35.46,35.5,32200.0,22.8385,22.8642,22.8385,22.8642,32200.0
2007-12-19 13:15:00,35.5,35.55,35.49,35.51,22400.0,22.8642,22.8964,22.8578,22.8707,22400.0
2007-12-19 13:20:00,35.51,35.52,35.44,35.49,20700.0,22.8707,22.8771,22.8256,22.8578,20700.0
2007-12-19 13:25:00,35.5,35.5,35.45,35.48,10200.0,22.8642,22.8642,22.832,22.8513,10200.0
2007-12-19 13:30:00,35.48,35.49,35.41,35.44,22500.0,22.8513,22.8578,22.8063,22.8256,22500.0
2007-12-19 13:35:00,35.43,35.48,35.43,35.47,25800.0,22.8191,22.8513,22.8191,22.8449,25800.0
2007-12-19 13:40:00,35.48,35.48,35.4,35.4,28500.0,22.8513,22.8513,22.7998,22.7998,28500.0
2007-12-19 13:45:00,35.39,35.39,35.33,35.37,37200.0,22.7934,22.7934,22.7547,22.7805,37200.0
2007-12-19 13:50:00,35.36,35.43,35.35,35.4,25300.0,22.7741,22.8191,22.7676,22.7998,25300.0
2007-12-19 13:55:00,35.4,35.42,35.4,35.4,6300.0,22.7998,22.8127,22.7998,22.7998,6300.0
2007-12-19 14:00:00,35.41,35.51,35.41,35.47,15400.0,22.8063,22.8707,22.8063,22.8449,15400.0
2007-12-19 14:05:00,35.48,35.51,35.45,35.48,14500.0,22.8513,22.8707,22.832,22.8513,14500.0
2007-12-19 14:10:00,35.49,35.59,35.48,35.58,45400.0,22.8578,22.9222,22.8513,22.9158,45400.0
2007-12-19 14:15:00,35.57,35.61,35.54,35.57,19100.0,22.9093,22.9351,22.89,22.9093,19100.0
2007-12-19 14:20:00,35.55,35.67,35.55,35.65,20400.0,22.8964,22.9737,22.8964,22.9608,20400.0
2007-12-19 14:25:00,35.65,35.73,35.65,35.65,14900.0,22.9608,23.0124,22.9608,22.9608,14900.0
2007-12-19 14:30:00,35.66,35.71,35.63,35.63,23500.0,22.9673,22.9995,22.948,22.948,23500.0
2007-12-19 14:35:00,35.63,35.66,35.63,35.65,22500.0,22.948,22.9673,22.948,22.9608,22500.0
2007-12-19 14:40:00,35.65,35.73,35.64,35.71,22500.0,22.9608,23.0124,22.9544,22.9995,22500.0
2007-12-19 14:45:00,35.72,35.75,35.7,35.74,19200.0,23.0059,23.0252,22.993,23.0188,19200.0
2007-12-19 14:50:00,35.73,35.76,35.73,35.75,17700.0,23.0124,23.0317,23.0124,23.0252,17700.0
2007-12-19 14:55:00,35.74,35.76,35.6,35.6,39200.0,23.0188,23.0317,22.9286,22.9286,39200.0
2007-12-19 15:00:00,35.6,35.67,35.6,35.66,38900.0,22.9286,22.9737,22.9286,22.9673,38900.0
2007-12-19 15:05:00,35.65,35.65,35.5,35.51,30200.0,22.9608,22.9608,22.8642,22.8707,30200.0
2007-12-19 15:10:00,35.53,35.65,35.53,35.63,24900.0,22.8836,22.9608,22.8836,22.948,24900.0
2007-12-19 15:15:00,35.63,35.72,35.63,35.68,20200.0,22.948,23.0059,22.948,22.9802,20200.0
2007-12-19 15:20:00,35.69,35.71,35.58,35.59,23600.0,22.9866,22.9995,22.9158,22.9222,23600.0
2007-12-19 15:25:00,35.59,35.62,35.57,35.58,22700.0,22.9222,22.9415,22.9093,22.9158,22700.0
2007-12-19 15:30:00,35.58,35.6,35.56,35.58,33100.0,22.9158,22.9286,22.9029,22.9158,33100.0
2007-12-19 15:35:00,35.58,35.65,35.58,35.64,37100.0,22.9158,22.9608,22.9158,22.9544,37100.0
2007-12-19 15:40:00,35.63,35.65,35.61,35.64,37300.0,22.948,22.9608,22.9351,22.9544,37300.0
2007-12-19 15:45:00,35.64,35.67,35.61,35.62,71900.0,22.9544,22.9737,22.9351,22.9415,71900.0
2007-12-19 15:50:00,35.63,35.65,35.54,35.55,115300.0,22.948,22.9608,22.89,22.8964,115300.0
2007-12-19 15:55:00,35.54,35.58,35.45,35.47,91800.0,22.89,22.9158,22.832,22.8449,91800.0
2007-12-20 09:30:00,35.62,35.78,35.62,35.67,51800.0,22.9415,23.0446,22.9415,22.9737,51800.0
2007-12-20 09:35:00,35.67,35.8,35.67,35.8,9300.0,22.9737,23.0574,22.9737,23.0574,9300.0
2007-12-20 09:40:00,35.8,35.83,35.74,35.79,46500.0,23.0574,23.0768,23.0188,23.051,46500.0
2007-12-20 09:45:00,35.8,35.93,35.8,35.9,21600.0,23.0574,23.1412,23.0574,23.1219,21600.0
2007-12-20 09:50:00,35.9,35.92,35.87,35.9,20700.0,23.1219,23.1347,23.1025,23.1219,20700.0
2007-12-20 09:55:00,35.9,35.91,35.88,35.88,21500.0,23.1219,23.1283,23.109,23.109,21500.0
2007-12-20 10:00:00,35.88,35.92,35.81,35.9,25300.0,23.109,23.1347,23.0639,23.1219,25300.0
2007-12-20 10:05:00,35.91,35.93,35.87,35.88,22500.0,23.1283,23.1412,23.1025,23.109,22500.0
2007-12-20 10:10:00,35.87,35.87,35.82,35.86,26700.0,23.1025,23.1025,23.0703,23.0961,26700.0
2007-12-20 10:15:00,35.85,35.91,35.85,35.91,32000.0,23.0897,23.1283,23.0897,23.1283,32000.0
2007-12-20 10:20:00,35.92,35.97,35.92,35.95,16100.0,23.1347,23.1669,23.1347,23.1541,16100.0
2007-12-20 10:25:00,35.94,35.95,35.94,35.95,4700.0,23.1476,23.1541,23.1476,23.1541,4700.0
2007-12-20 10:30:00,35.95,36.0,35.94,35.98,34700.0,23.1541,23.1863,23.1476,23.1734,34700.0
2007-12-20 10:35:00,35.98,36.04,35.97,36.02,21400.0,23.1734,23.212,23.1669,23.1991,21400.0
2007-12-20 10:40:00,36.01,36.03,36.0,36.02,9700.0,23.1927,23.2056,23.1863,23.1991,9700.0
2007-12-20 10:45:00,36.01,36.05,36.01,36.03,8500.0,23.1927,23.2185,23.1927,23.2056,8500.0
2007-12-20 10:50:00,36.03,36.03,36.0,36.0,19700.0,23.2056,23.2056,23.1863,23.1863,19700.0
2007-12-20 10:55:00,36.0,36.02,35.97,36.02,30400.0,23.1863,23.1991,23.1669,23.1991,30400.0
2007-12-20 11:00:00,36.02,36.06,36.0,36.03,18000.0,23.1991,23.2249,23.1863,23.2056,18000.0
2007-12-20 11:05:00,36.01,36.04,36.0,36.03,10800.0,23.1927,23.212,23.1863,23.2056,10800.0
2007-12-20 11:10:00,36.02,36.04,36.02,36.03,10600.0,23.1991,23.212,23.1991,23.2056,10600.0
2007-12-20 11:15:00,36.04,36.08,36.02,36.03,14800.0,23.212,23.2378,23.1991,23.2056,14800.0
2007-12-20 11:20:00,36.03,36.04,35.98,36.0,54000.0,23.2056,23.212,23.1734,23.1863,54000.0
2007-12-20 11:25:00,36.0,36.03,36.0,36.02,7400.0,23.1863,23.2056,23.1863,23.1991,7400.0
2007-12-20 11:30:00,36.03,36.06,36.02,36.03,14800.0,23.2056,23.2249,23.1991,23.2056,14800.0
2007-12-20 11:35:00,36.05,36.06,36.04,36.05,6300.0,23.2185,23.2249,23.212,23.2185,6300.0
2007-12-20 11:40:00,36.05,36.05,36.03,36.03,10200.0,23.2185,23.2185,23.2056,23.2056,10200.0
2007-12-20 11:45:00,36.04,36.08,36.01,36.01,24500.0,23.212,23.2378,23.1927,23.1927,24500.0
2007-12-20 11:50:00,36.02,36.03,36.01,36.02,10000.0,23.1991,23.2056,23.1927,23.1991,10000.0
2007-12-20 11:55:00,36.02,36.06,36.02,36.05,11000.0,23.1991,23.2249,23.1991,23.2185,11000.0
2007-12-20 12:00:00,36.05,36.05,36.0,36.0,28900.0,23.2185,23.2185,23.1863,23.1863,28900.0
2007-12-20 12:05:00,36.0,36.03,36.0,36.01,10600.0,23.1863,23.2056,23.1863,23.1927,10600.0
2007-12-20 12:10:00,36.02,36.04,36.01,36.02,22000.0,23.1991,23.212,23.1927,23.1991,22000.0
2007-12-20 12:15:00,36.03,36.05,36.02,36.05,16500.0,23.2056,23.2185,23.1991,23.2185,16500.0
2007-12-20 12:20:00,36.05,36.06,36.0,36.02,51100.0,23.2185,23.2249,23.1863,23.1991,51100.0
2007-12-20 12:25:00,36.03,36.08,36.02,36.04,24900.0,23.2056,23.2378,23.1991,23.212,24900.0
2007-12-20 12:30:00,36.05,36.08,36.04,36.08,22100.0,23.2185,23.2378,23.212,23.2378,22100.0
2007-12-20 12:35:00,36.09,36.14,36.08,36.12,24800.0,23.2442,23.2764,23.2378,23.2635,24800.0
2007-12-20 12:40:00,36.12,36.12,36.05,36.05,10700.0,23.2635,23.2635,23.2185,23.2185,10700.0
2007-12-20 12:45:00,36.05,36.1,36.04,36.08,17700.0,23.2185,23.2507,23.212,23.2378,17700.0
2007-12-20 12:50:00,36.08,36.1,36.06,36.06,6900.0,23.2378,23.2507,23.2249,23.2249,6900.0
2007-12-20 12:55:00,36.06,36.1,36.06,36.1,15700.0,23.2249,23.2507,23.2249,23.2507,15700.0
2007-12-20 13:00:00,36.1,36.12,36.08,36.11,17800.0,23.2507,23.2635,23.2378,23.2571,17800.0
2007-12-20 13:05:00,36.11,36.12,36.1,36.11,8300.0,23.2571,23.2635,23.2507,23.2571,8300.0
2007-12-20 13:10:00,36.1,36.15,36.1,36.14,17900.0,23.2507,23.2829,23.2507,23.2764,17900.0
2007-12-20 13:15:00,36.14,36.2,36.14,36.17,25300.0,23.2764,23.3151,23.2764,23.2958,25300.0
2007-12-20 13:20:00,36.18,36.24,36.14,36.18,26900.0,23.3022,23.3408,23.2764,23.3022,26900.0
2007-12-20 13:25:00,36.19,36.22,36.15,36.15,11300.0,23.3086,23.328,23.2829,23.2829,11300.0
2007-12-20 13:30:00,36.15,36.18,36.13,36.14,14100.0,23.2829,23.3022,23.27,23.2764,14100.0
2007-12-20 13:35:00,36.14,36.17,36.14,36.15,11400.0,23.2764,23.2958,23.2764,23.2829,11400.0
2007-12-20 13:40:00,36.15,36.16,36.12,36.12,13400.0,23.2829,23.2893,23.2635,23.2635,13400.0
2007-12-20 13:45:00,36.13,36.15,36.12,36.14,13300.0,23.27,23.2829,23.2635,23.2764,13300.0
2007-12-20 13:50:00,36.14,36.24,36.14,36.21,18600.0,23.2764,23.3408,23.2764,23.3215,18600.0
2007-12-20 13:55:00,36.22,36.22,36.11,36.11,16800.0,23.328,23.328,23.2571,23.2571,16800.0
2007-12-20 14:00:00,36.11,36.12,36.04,36.08,34900.0,23.2571,23.2635,23.212,23.2378,34900.0
2007-12-20 14:05:00,36.08,36.11,36.05,36.05,14600.0,23.2378,23.2571,23.2185,23.2185,14600.0
2007-12-20 14:10:00,36.05,36.1,36.04,36.06,22300.0,23.2185,23.2507,23.212,23.2249,22300.0
2007-12-20 14:15:00,36.07,36.13,36.05,36.09,16300.0,23.2313,23.27,23.2185,23.2442,16300.0
2007-12-20 14:20:00,36.08,36.09,36.04,36.05,12600.0,23.2378,23.2442,23.212,23.2185,12600.0
2007-12-20 14:25:00,36.04,36.06,36.02,36.04,11300.0,23.212,23.2249,23.1991,23.212,11300.0
2007-12-20 14:30:00,36.04,36.12,36.03,36.11,12700.0,23.212,23.2635,23.2056,23.2571,12700.0
2007-12-20 14:35:00,36.11,36.16,36.11,36.13,7500.0,23.2571,23.2893,23.2571,23.27,7500.0
2007-12-20 14:40:00,36.13,36.18,36.11,36.15,14200.0,23.27,23.3022,23.2571,23.2829,14200.0
2007-12-20 14:45:00,36.16,36.19,36.16,36.17,24100.0,23.2893,23.3086,23.2893,23.2958,24100.0
2007-12-20 14:50:00,36.18,36.19,36.17,36.18,12300.0,23.3022,23.3086,23.2958,23.3022,12300.0
2007-12-20 14:55:00,36.19,36.19,36.17,36.18,15900.0,23.3086,23.3086,23.2958,23.3022,15900.0
2007-12-20 15:00:00,36.19,36.22,36.18,36.2,39200.0,23.3086,23.328,23.3022,23.3151,39200.0
2007-12-20 15:05:00,36.2,36.25,36.2,36.24,22900.0,23.3151,23.3473,23.3151,23.3408,22900.0
2007-12-20 15:10:00,36.24,36.4,36.24,36.4,39700.0,23.3408,23.4439,23.3408,23.4439,39700.0
2007-12-20 15:15:00,36.4,36.41,36.37,36.37,21400.0,23.4439,23.4503,23.4246,23.4246,21400.0
2007-12-20 15:20:00,36.38,36.38,36.32,36.33,23600.0,23.431,23.431,23.3924,23.3988,23600.0
2007-12-20 15:25:00,36.34,36.34,36.31,36.31,46100.0,23.4052,23.4052,23.3859,23.3859,46100.0
2007-12-20 15:30:00,36.31,36.33,36.28,36.28,38700.0,23.3859,23.3988,23.3666,23.3666,38700.0
2007-12-20 15:35:00,36.27,36.36,36.26,36.35,44300.0,23.3602,23.4181,23.3537,23.4117,44300.0
2007-12-20 15:40:00,36.35,36.39,36.25,36.25,54100.0,23.4117,23.4374,23.3473,23.3473,54100.0
2007-12-20 15:45:00,36.25,36.38,36.25,36.35,47300.0,23.3473,23.431,23.3473,23.4117,47300.0
2007-12-20 15:50:00,36.35,36.37,36.32,36.33,83300.0,23.4117,23.4246,23.3924,23.3988,83300.0
2007-12-20 15:55:00,36.32,36.49,36.32,36.49,157500.0,23.3924,23.5019,23.3924,23.5019,157500.0
2007-12-21 09:30:00,36.41,36.93,36.41,36.92,736600.0,23.4503,23.7852,23.4503,23.7788,736600.0
2007-12-21 09:35:00,36.92,36.92,36.69,36.83,33300.0,23.7788,23.7788,23.6307,23.7208,33300.0
2007-12-21 09:40:00,36.85,36.96,36.84,36.96,28500.0,23.7337,23.8046,23.7273,23.8046,28500.0
2007-12-21 09:45:00,36.97,37.1,36.97,37.04,35600.0,23.811,23.8947,23.811,23.8561,35600.0
2007-12-21 09:50:00,37.05,37.09,37.03,37.08,44100.0,23.8625,23.8883,23.8496,23.8818,44100.0
2007-12-21 09:55:00,37.08,37.19,37.07,37.19,33400.0,23.8818,23.9527,23.8754,23.9527,33400.0
2007-12-21 10:00:00,37.2,37.28,37.2,37.28,27500.0,23.9591,24.0107,23.9591,24.0107,27500.0
2007-12-21 10:05:00,37.29,37.34,37.25,37.28,25900.0,24.0171,24.0493,23.9913,24.0107,25900.0
2007-12-21 10:10:00,37.27,37.29,37.22,37.25,20100.0,24.0042,24.0171,23.972,23.9913,20100.0
2007-12-21 10:15:00,37.25,37.27,37.18,37.19,28300.0,23.9913,24.0042,23.9463,23.9527,28300.0
2007-12-21 10:20:00,37.19,37.2,37.15,37.17,19800.0,23.9527,23.9591,23.9269,23.9398,19800.0
2007-12-21 10:25:00,37.16,37.17,37.11,37.12,22200.0,23.9334,23.9398,23.9012,23.9076,22200.0
2007-12-21 10:30:00,37.14,37.14,37.05,37.05,20500.0,23.9205,23.9205,23.8625,23.8625,20500.0
2007-12-21 10:35:00,37.05,37.1,37.01,37.08,22800.0,23.8625,23.8947,23.8368,23.8818,22800.0
2007-12-21 10:40:00,37.09,37.09,37.0,37.02,18900.0,23.8883,23.8883,23.8303,23.8432,18900.0
2007-12-21 10:45:00,37.02,37.08,37.01,37.05,24300.0,23.8432,23.8818,23.8368,23.8625,24300.0
2007-12-21 10:50:00,37.05,37.07,37.05,37.05,19400.0,23.8625,23.8754,23.8625,23.8625,19400.0
2007-12-21 10:55:00,37.05,37.06,36.94,36.94,32200.0,23.8625,23.869,23.7917,23.7917,32200.0
2007-12-21 11:00:00,36.94,36.97,36.94,36.97,16300.0,23.7917,23.811,23.7917,23.811,16300.0
2007-12-21 11:05:00,36.96,37.05,36.95,37.03,26300.0,23.8046,23.8625,23.7981,23.8496,26300.0
2007-12-21 11:10:00,37.04,37.04,36.96,36.99,14000.0,23.8561,23.8561,23.8046,23.8239,14000.0
2007-12-21 11:15:00,36.99,37.08,36.98,37.07,15500.0,23.8239,23.8818,23.8174,23.8754,15500.0
2007-12-21 11:20:00,37.08,37.1,37.05,37.06,15300.0,23.8818,23.8947,23.8625,23.869,15300.0
2007-12-21 11:25:00,37.06,37.1,37.05,37.07,14800.0,23.869,23.8947,23.8625,23.8754,14800.0
2007-12-21 11:30:00,37.06,37.06,37.02,37.02,9200.0,23.869,23.869,23.8432,23.8432,9200.0
2007-12-21 11:35:00,37.04,37.04,37.02,37.03,10100.0,23.8561,23.8561,23.8432,23.8496,10100.0
2007-12-21 11:40:00,37.03,37.04,37.0,37.0,8400.0,23.8496,23.8561,23.8303,23.8303,8400.0
2007-12-21 11:45:00,37.0,37.04,37.0,37.02,9300.0,23.8303,23.8561,23.8303,23.8432,9300.0
2007-12-21 11:50:00,37.03,37.04,36.99,36.99,18500.0,23.8496,23.8561,23.8239,23.8239,18500.0
2007-12-21 11:55:00,36.99,37.05,36.98,37.04,9900.0,23.8239,23.8625,23.8174,23.8561,9900.0
2007-12-21 12:00:00,37.03,37.05,37.01,37.02,13000.0,23.8496,23.8625,23.8368,23.8432,13000.0
2007-12-21 12:05:00,37.01,37.04,37.0,37.03,24300.0,23.8368,23.8561,23.8303,23.8496,24300.0
2007-12-21 12:10:00,37.01,37.02,37.0,37.0,11000.0,23.8368,23.8432,23.8303,23.8303,11000.0
2007-12-21 12:15:00,37.0,37.01,37.0,37.0,11700.0,23.8303,23.8368,23.8303,23.8303,11700.0
2007-12-21 12:20:00,37.0,37.01,37.0,37.0,16700.0,23.8303,23.8368,23.8303,23.8303,16700.0
2007-12-21 12:25:00,37.0,37.01,36.96,36.97,17500.0,23.8303,23.8368,23.8046,23.811,17500.0
2007-12-21 12:30:00,36.98,37.0,36.96,36.97,11500.0,23.8174,23.8303,23.8046,23.811,11500.0
2007-12-21 12:35:00,36.97,36.98,36.95,36.97,12700.0,23.811,23.8174,23.7981,23.811,12700.0
2007-12-21 12:40:00,36.96,36.97,36.95,36.96,6000.0,23.8046,23.811,23.7981,23.8046,6000.0
2007-12-21 12:45:00,36.96,36.97,36.95,36.96,12100.0,23.8046,23.811,23.7981,23.8046,12100.0
2007-12-21 12:50:00,36.96,36.96,36.92,36.95,13300.0,23.8046,23.8046,23.7788,23.7981,13300.0
2007-12-21 12:55:00,36.96,36.97,36.92,36.92,8100.0,23.8046,23.811,23.7788,23.7788,8100.0
2007-12-21 13:00:00,36.93,36.93,36.9,36.9,12400.0,23.7852,23.7852,23.7659,23.7659,12400.0
2007-12-21 13:05:00,36.9,36.92,36.9,36.9,10400.0,23.7659,23.7788,23.7659,23.7659,10400.0
2007-12-21 13:10:00,36.91,36.93,36.9,36.93,13900.0,23.7724,23.7852,23.7659,23.7852,13900.0
2007-12-21 13:15:00,36.93,36.96,36.92,36.92,10500.0,23.7852,23.8046,23.7788,23.7788,10500.0
2007-12-21 13:20:00,36.92,36.97,36.92,36.96,8700.0,23.7788,23.811,23.7788,23.8046,8700.0
2007-12-21 13:25:00,36.97,36.98,36.93,36.94,8800.0,23.811,23.8174,23.7852,23.7917,8800.0
2007-12-21 13:30:00,36.95,36.97,36.94,36.95,6600.0,23.7981,23.811,23.7917,23.7981,6600.0
2007-12-21 13:35:00,36.95,36.96,36.93,36.95,8800.0,23.7981,23.8046,23.7852,23.7981,8800.0
2007-12-21 13:40:00,36.94,36.96,36.94,36.95,8900.0,23.7917,23.8046,23.7917,23.7981,8900.0
2007-12-21 13:45:00,36.95,36.96,36.95,36.95,9200.0,23.7981,23.8046,23.7981,23.7981,9200.0
2007-12-21 13:50:00,36.95,36.96,36.94,36.95,16700.0,23.7981,23.8046,23.7917,23.7981,16700.0
2007-12-21 13:55:00,36.95,36.96,36.94,36.96,10200.0,23.7981,23.8046,23.7917,23.8046,10200.0
2007-12-21 14:00:00,36.95,36.99,36.94,36.97,15400.0,23.7981,23.8239,23.7917,23.811,15400.0
2007-12-21 14:05:00,36.96,36.97,36.95,36.97,11700.0,23.8046,23.811,23.7981,23.811,11700.0
2007-12-21 14:10:00,36.96,37.01,36.96,36.99,17100.0,23.8046,23.8368,23.8046,23.8239,17100.0
2007-12-21 14:15:00,37.0,37.0,36.95,36.95,18000.0,23.8303,23.8303,23.7981,23.7981,18000.0
2007-12-21 14:20:00,36.96,36.96,36.92,36.93,19900.0,23.8046,23.8046,23.7788,23.7852,19900.0
2007-12-21 14:25:00,36.93,36.95,36.9,36.94,24200.0,23.7852,23.7981,23.7659,23.7917,24200.0
2007-12-21 14:30:00,36.95,36.95,36.9,36.9,12600.0,23.7981,23.7981,23.7659,23.7659,12600.0
2007-12-21 14:35:00,36.9,36.93,36.9,36.93,10400.0,23.7659,23.7852,23.7659,23.7852,10400.0
2007-12-21 14:40:00,36.93,36.93,36.91,36.91,11800.0,23.7852,23.7852,23.7724,23.7724,11800.0
2007-12-21 14:45:00,36.92,36.99,36.91,36.98,13200.0,23.7788,23.8239,23.7724,23.8174,13200.0
2007-12-21 14:50:00,36.99,37.06,36.97,37.06,18700.0,23.8239,23.869,23.811,23.869,18700.0
2007-12-21 14:55:00,37.06,37.17,37.05,37.17,33400.0,23.869,23.9398,23.8625,23.9398,33400.0
2007-12-21 15:00:00,37.17,37.18,37.12,37.16,27400.0,23.9398,23.9463,23.9076,23.9334,27400.0
2007-12-21 15:05:00,37.16,37.16,37.12,37.15,17700.0,23.9334,23.9334,23.9076,23.9269,17700.0
2007-12-21 15:10:00,37.15,37.16,37.1,37.1,28800.0,23.9269,23.9334,23.8947,23.8947,28800.0
2007-12-21 15:15:00,37.1,37.11,37.07,37.11,25900.0,23.8947,23.9012,23.8754,23.9012,25900.0
2007-12-21 15:20:00,37.12,37.17,37.11,37.11,37800.0,23.9076,23.9398,23.9012,23.9012,37800.0
2007-12-21 15:25:00,37.11,37.19,37.11,37.16,32800.0,23.9012,23.9527,23.9012,23.9334,32800.0
2007-12-21 15:30:00,37.15,37.2,37.13,37.19,32900.0,23.9269,23.9591,23.9141,23.9527,32900.0
2007-12-21 15:35:00,37.19,37.21,37.1,37.12,71600.0,23.9527,23.9656,23.8947,23.9076,71600.0
2007-12-21 15:40:00,37.11,37.12,37.03,37.08,38200.0,23.9012,23.9076,23.8496,23.8818,38200.0
2007-12-21 15:45:00,37.08,37.09,37.06,37.08,35200.0,23.8818,23.8883,23.869,23.8818,35200.0
2007-12-21 15:50:00,37.08,37.09,37.04,37.08,57700.0,23.8818,23.8883,23.8561,23.8818,57700.0
2007-12-21 15:55:00,37.08,37.17,37.08,37.17,73600.0,23.8818,23.9398,23.8818,23.9398,73600.0
2007-12-24 09:30:00,37.09,37.29,37.0,37.05,60300.0,23.8883,24.0171,23.8303,23.8625,60300.0
2007-12-24 09:35:00,37.05,37.08,36.9,36.91,28900.0,23.8625,23.8818,23.7659,23.7724,28900.0
2007-12-24 09:40:00,36.9,36.98,36.86,36.95,24100.0,23.7659,23.8174,23.7402,23.7981,24100.0
2007-12-24 09:45:00,36.96,37.04,36.96,36.97,36200.0,23.8046,23.8561,23.8046,23.811,36200.0
2007-12-24 09:50:00,36.96,37.0,36.96,37.0,11100.0,23.8046,23.8303,23.8046,23.8303,11100.0
2007-12-24 09:55:00,37.0,37.0,36.97,36.98,14400.0,23.8303,23.8303,23.811,23.8174,14400.0
2007-12-24 10:00:00,36.98,37.02,36.96,36.99,29500.0,23.8174,23.8432,23.8046,23.8239,29500.0
2007-12-24 10:05:00,36.99,37.0,36.98,36.98,9200.0,23.8239,23.8303,23.8174,23.8174,9200.0
2007-12-24 10:10:00,36.98,36.99,36.97,36.97,8500.0,23.8174,23.8239,23.811,23.811,8500.0
2007-12-24 10:15:00,36.97,36.98,36.97,36.98,3800.0,23.811,23.8174,23.811,23.8174,3800.0
2007-12-24 10:20:00,36.98,37.02,36.98,37.0,5500.0,23.8174,23.8432,23.8174,23.8303,5500.0
2007-12-24 10:25:00,37.01,37.01,36.97,36.97,7100.0,23.8368,23.8368,23.811,23.811,7100.0
2007-12-24 10:30:00,36.97,37.0,36.96,36.98,16700.0,23.811,23.8303,23.8046,23.8174,16700.0
2007-12-24 10:35:00,36.99,37.01,36.98,37.0,15600.0,23.8239,23.8368,23.8174,23.8303,15600.0
2007-12-24 10:40:00,37.0,37.0,36.98,36.99,3900.0,23.8303,23.8303,23.8174,23.8239,3900.0
2007-12-24 10:45:00,36.99,37.0,36.98,36.98,2800.0,23.8239,23.8303,23.8174,23.8174,2800.0
2007-12-24 10:50:00,36.99,37.01,36.99,37.01,3100.0,23.8239,23.8368,23.8239,23.8368,3100.0
2007-12-24 10:55:00,37.0,37.01,36.99,36.99,2900.0,23.8303,23.8368,23.8239,23.8239,2900.0
2007-12-24 11:00:00,37.0,37.01,36.99,37.01,9600.0,23.8303,23.8368,23.8239,23.8368,9600.0
2007-12-24 11:05:00,37.0,37.01,37.0,37.0,6600.0,23.8303,23.8368,23.8303,23.8303,6600.0
2007-12-24 11:10:00,37.0,37.01,36.98,36.99,6900.0,23.8303,23.8368,23.8174,23.8239,6900.0
2007-12-24 11:15:00,36.98,36.99,36.98,36.98,3100.0,23.8174,23.8239,23.8174,23.8174,3100.0
2007-12-24 11:20:00,36.98,36.99,36.9,36.96,36900.0,23.8174,23.8239,23.7659,23.8046,36900.0
2007-12-24 11:25:00,36.95,36.98,36.95,36.97,15300.0,23.7981,23.8174,23.7981,23.811,15300.0
2007-12-24 11:30:00,36.97,37.0,36.95,36.95,18300.0,23.811,23.8303,23.7981,23.7981,18300.0
2007-12-24 11:35:00,36.95,36.96,36.95,36.95,4200.0,23.7981,23.8046,23.7981,23.7981,4200.0
2007-12-24 11:40:00,36.95,36.97,36.95,36.96,13500.0,23.7981,23.811,23.7981,23.8046,13500.0
2007-12-24 11:45:00,36.96,36.97,36.92,36.94,22300.0,23.8046,23.811,23.7788,23.7917,22300.0
2007-12-24 11:50:00,36.94,36.95,36.94,36.94,8000.0,23.7917,23.7981,23.7917,23.7917,8000.0
2007-12-24 11:55:00,36.94,36.94,36.9,36.91,22200.0,23.7917,23.7917,23.7659,23.7724,22200.0
2007-12-24 12:00:00,36.91,36.93,36.9,36.92,19500.0,23.7724,23.7852,23.7659,23.7788,19500.0
2007-12-24 12:05:00,36.93,36.93,36.91,36.92,10500.0,23.7852,23.7852,23.7724,23.7788,10500.0
2007-12-24 12:10:00,36.91,36.92,36.91,36.92,8600.0,23.7724,23.7788,23.7724,23.7788,8600.0
2007-12-24 12:15:00,36.91,36.92,36.91,36.91,6900.0,23.7724,23.7788,23.7724,23.7724,6900.0
2007-12-24 12:20:00,36.91,36.93,36.91,36.93,18900.0,23.7724,23.7852,23.7724,23.7852,18900.0
2007-12-24 12:25:00,36.92,36.97,36.92,36.96,24600.0,23.7788,23.811,23.7788,23.8046,24600.0
2007-12-24 12:30:00,36.96,36.97,36.95,36.95,7100.0,23.8046,23.811,23.7981,23.7981,7100.0
2007-12-24 12:35:00,36.95,36.97,36.95,36.96,14700.0,23.7981,23.811,23.7981,23.8046,14700.0
2007-12-24 12:40:00,36.97,37.02,36.97,37.02,31400.0,23.811,23.8432,23.811,23.8432,31400.0
2007-12-24 12:45:00,37.03,37.14,37.02,37.12,55500.0,23.8496,23.9205,23.8432,23.9076,55500.0
2007-12-24 12:50:00,37.13,37.13,37.1,37.11,36500.0,23.9141,23.9141,23.8947,23.9012,36500.0
2007-12-24 12:55:00,37.11,37.11,36.96,37.01,43200.0,23.9012,23.9012,23.8046,23.8368,43200.0
2007-12-24 13:00:00,36.98,36.98,36.98,36.98,23700.0,23.8174,23.8174,23.8174,23.8174,23700.0
2007-12-24 13:05:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 13:10:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 13:15:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 13:20:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 13:25:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 13:30:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 13:35:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 13:40:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 13:45:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 13:50:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 13:55:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:00:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:05:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:10:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:15:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:20:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:25:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:30:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:35:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:40:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:45:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:50:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:55:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:00:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:05:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:10:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:15:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:20:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:25:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:30:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:35:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:40:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:45:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:50:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:55:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-26 09:30:00,36.91,36.97,36.8,36.95,20400.0,23.7724,23.811,23.7015,23.7981,20400.0
2007-12-26 09:35:00,36.95,36.99,36.86,36.86,15000.0,23.7981,23.8239,23.7402,23.7402,15000.0
2007-12-26 09:40:00,36.86,36.94,36.86,36.93,5600.0,23.7402,23.7917,23.7402,23.7852,5600.0
2007-12-26 09:45:00,36.94,36.98,36.94,36.98,14400.0,23.7917,23.8174,23.7917,23.8174,14400.0
2007-12-26 09:50:00,36.97,37.08,36.96,37.05,22100.0,23.811,23.8818,23.8046,23.8625,22100.0
2007-12-26 09:55:00,37.05,37.08,37.04,37.07,12000.0,23.8625,23.8818,23.8561,23.8754,12000.0
2007-12-26 10:00:00,37.07,37.12,37.07,37.09,10200.0,23.8754,23.9076,23.8754,23.8883,10200.0
2007-12-26 10:05:00,37.09,37.09,37.07,37.08,7200.0,23.8883,23.8883,23.8754,23.8818,7200.0
2007-12-26 10:10:00,37.09,37.18,37.09,37.18,17800.0,23.8883,23.9463,23.8883,23.9463,17800.0
2007-12-26 10:15:00,37.17,37.18,37.17,37.18,11000.0,23.9398,23.9463,23.9398,23.9463,11000.0
2007-12-26 10:20:00,37.17,37.18,37.12,37.18,11500.0,23.9398,23.9463,23.9076,23.9463,11500.0
2007-12-26 10:25:00,37.18,37.23,37.18,37.19,11900.0,23.9463,23.9785,23.9463,23.9527,11900.0
2007-12-26 10:30:00,37.19,37.23,37.18,37.22,31600.0,23.9527,23.9785,23.9463,23.972,31600.0
2007-12-26 10:35:00,37.23,37.26,37.22,37.26,14100.0,23.9785,23.9978,23.972,23.9978,14100.0
2007-12-26 10:40:00,37.26,37.29,37.24,37.24,46200.0,23.9978,24.0171,23.9849,23.9849,46200.0
2007-12-26 10:45:00,37.24,37.26,37.22,37.25,18200.0,23.9849,23.9978,23.972,23.9913,18200.0
2007-12-26 10:50:00,37.24,37.28,37.24,37.28,24000.0,23.9849,24.0107,23.9849,24.0107,24000.0
2007-12-26 10:55:00,37.26,37.28,37.25,37.26,4100.0,23.9978,24.0107,23.9913,23.9978,4100.0
2007-12-26 11:00:00,37.26,37.3,37.26,37.3,7800.0,23.9978,24.0235,23.9978,24.0235,7800.0
2007-12-26 11:05:00,37.3,37.45,37.29,37.45,23600.0,24.0235,24.1202,24.0171,24.1202,23600.0
2007-12-26 11:10:00,37.45,37.5,37.39,37.4,38400.0,24.1202,24.1524,24.0815,24.0879,38400.0
2007-12-26 11:15:00,37.38,37.42,37.37,37.41,12800.0,24.0751,24.1008,24.0686,24.0944,12800.0
2007-12-26 11:20:00,37.41,37.41,37.36,37.37,8200.0,24.0944,24.0944,24.0622,24.0686,8200.0
2007-12-26 11:25:00,37.37,37.38,37.28,37.3,16600.0,24.0686,24.0751,24.0107,24.0235,16600.0
2007-12-26 11:30:00,37.31,37.35,37.3,37.35,14600.0,24.03,24.0557,24.0235,24.0557,14600.0
2007-12-26 11:35:00,37.37,37.42,37.37,37.41,13700.0,24.0686,24.1008,24.0686,24.0944,13700.0
2007-12-26 11:40:00,37.42,37.47,37.41,37.46,8600.0,24.1008,24.133,24.0944,24.1266,8600.0
2007-12-26 11:45:00,37.47,37.49,37.47,37.47,8200.0,24.133,24.1459,24.133,24.133,8200.0
2007-12-26 11:50:00,37.48,37.48,37.43,37.46,13500.0,24.1395,24.1395,24.1073,24.1266,13500.0
2007-12-26 11:55:00,37.45,37.45,37.36,37.37,12700.0,24.1202,24.1202,24.0622,24.0686,12700.0
2007-12-26 12:00:00,37.36,37.41,37.36,37.41,5100.0,24.0622,24.0944,24.0622,24.0944,5100.0
2007-12-26 12:05:00,37.39,37.41,37.39,37.41,5800.0,24.0815,24.0944,24.0815,24.0944,5800.0
2007-12-26 12:10:00,37.4,37.44,37.4,37.43,4800.0,24.0879,24.1137,24.0879,24.1073,4800.0
2007-12-26 12:15:00,37.43,37.45,37.43,37.45,13100.0,24.1073,24.1202,24.1073,24.1202,13100.0
2007-12-26 12:20:00,37.44,37.45,37.44,37.45,5800.0,24.1137,24.1202,24.1137,24.1202,5800.0
2007-12-26 12:25:00,37.45,37.45,37.44,37.44,5300.0,24.1202,24.1202,24.1137,24.1137,5300.0
2007-12-26 12:30:00,37.44,37.45,37.44,37.45,5400.0,24.1137,24.1202,24.1137,24.1202,5400.0
2007-12-26 12:35:00,37.44,37.45,37.44,37.45,15400.0,24.1137,24.1202,24.1137,24.1202,15400.0
2007-12-26 12:40:00,37.44,37.45,37.44,37.44,5800.0,24.1137,24.1202,24.1137,24.1137,5800.0
2007-12-26 12:45:00,37.44,37.44,37.42,37.43,7900.0,24.1137,24.1137,24.1008,24.1073,7900.0
2007-12-26 12:50:00,37.43,37.47,37.42,37.46,16400.0,24.1073,24.133,24.1008,24.1266,16400.0
2007-12-26 12:55:00,37.47,37.51,37.46,37.49,43800.0,24.133,24.1588,24.1266,24.1459,43800.0
2007-12-26 13:00:00,37.48,37.5,37.46,37.49,23300.0,24.1395,24.1524,24.1266,24.1459,23300.0
2007-12-26 13:05:00,37.49,37.51,37.47,37.48,11800.0,24.1459,24.1588,24.133,24.1395,11800.0
2007-12-26 13:10:00,37.49,37.5,37.47,37.49,12000.0,24.1459,24.1524,24.133,24.1459,12000.0
2007-12-26 13:15:00,37.49,37.5,37.48,37.49,6300.0,24.1459,24.1524,24.1395,24.1459,6300.0
2007-12-26 13:20:00,37.49,37.5,37.47,37.49,16000.0,24.1459,24.1524,24.133,24.1459,16000.0
2007-12-26 13:25:00,37.49,37.5,37.48,37.49,6500.0,24.1459,24.1524,24.1395,24.1459,6500.0
2007-12-26 13:30:00,37.5,37.5,37.49,37.5,5100.0,24.1524,24.1524,24.1459,24.1524,5100.0
2007-12-26 13:35:00,37.5,37.5,37.49,37.49,10700.0,24.1524,24.1524,24.1459,24.1459,10700.0
2007-12-26 13:40:00,37.48,37.49,37.46,37.46,8500.0,24.1395,24.1459,24.1266,24.1266,8500.0
2007-12-26 13:45:00,37.46,37.47,37.43,37.46,23200.0,24.1266,24.133,24.1073,24.1266,23200.0
2007-12-26 13:50:00,37.47,37.47,37.42,37.46,23500.0,24.133,24.133,24.1008,24.1266,23500.0
2007-12-26 13:55:00,37.45,37.47,37.44,37.47,13800.0,24.1202,24.133,24.1137,24.133,13800.0
2007-12-26 14:00:00,37.47,37.48,37.45,37.45,9400.0,24.133,24.1395,24.1202,24.1202,9400.0
2007-12-26 14:05:00,37.46,37.49,37.45,37.49,8100.0,24.1266,24.1459,24.1202,24.1459,8100.0
2007-12-26 14:10:00,37.49,37.49,37.46,37.49,10500.0,24.1459,24.1459,24.1266,24.1459,10500.0
2007-12-26 14:15:00,37.48,37.5,37.47,37.48,14200.0,24.1395,24.1524,24.133,24.1395,14200.0
2007-12-26 14:20:00,37.49,37.5,37.48,37.5,40200.0,24.1459,24.1524,24.1395,24.1524,40200.0
2007-12-26 14:25:00,37.5,37.5,37.49,37.5,25400.0,24.1524,24.1524,24.1459,24.1524,25400.0
2007-12-26 14:30:00,37.5,37.5,37.49,37.49,12500.0,24.1524,24.1524,24.1459,24.1459,12500.0
2007-12-26 14:35:00,37.49,37.49,37.45,37.46,13900.0,24.1459,24.1459,24.1202,24.1266,13900.0
2007-12-26 14:40:00,37.47,37.5,37.47,37.49,12500.0,24.133,24.1524,24.133,24.1459,12500.0
2007-12-26 14:45:00,37.49,37.5,37.49,37.49,3200.0,24.1459,24.1524,24.1459,24.1459,3200.0
2007-12-26 14:50:00,37.5,37.5,37.49,37.49,38700.0,24.1524,24.1524,24.1459,24.1459,38700.0
2007-12-26 14:55:00,37.5,37.5,37.48,37.49,21300.0,24.1524,24.1524,24.1395,24.1459,21300.0
2007-12-26 15:00:00,37.48,37.5,37.46,37.47,10700.0,24.1395,24.1524,24.1266,24.133,10700.0
2007-12-26 15:05:00,37.47,37.48,37.46,37.46,8600.0,24.133,24.1395,24.1266,24.1266,8600.0
2007-12-26 15:10:00,37.45,37.5,37.45,37.49,15800.0,24.1202,24.1524,24.1202,24.1459,15800.0
2007-12-26 15:15:00,37.5,37.51,37.48,37.49,59900.0,24.1524,24.1588,24.1395,24.1459,59900.0
2007-12-26 15:20:00,37.5,37.5,37.48,37.49,16800.0,24.1524,24.1524,24.1395,24.1459,16800.0
2007-12-26 15:25:00,37.5,37.5,37.47,37.47,23400.0,24.1524,24.1524,24.133,24.133,23400.0
2007-12-26 15:30:00,37.48,37.5,37.46,37.5,23200.0,24.1395,24.1524,24.1266,24.1524,23200.0
2007-12-26 15:35:00,37.49,37.5,37.49,37.5,21000.0,24.1459,24.1524,24.1459,24.1524,21000.0
2007-12-26 15:40:00,37.49,37.5,37.49,37.49,40600.0,24.1459,24.1524,24.1459,24.1459,40600.0
2007-12-26 15:45:00,37.49,37.5,37.49,37.49,43200.0,24.1459,24.1524,24.1459,24.1459,43200.0
2007-12-26 15:50:00,37.5,37.5,37.49,37.5,56600.0,24.1524,24.1524,24.1459,24.1524,56600.0
2007-12-26 15:55:00,37.49,37.51,37.46,37.46,60600.0,24.1459,24.1588,24.1266,24.1266,60600.0
2007-12-27 09:30:00,37.29,37.5,37.27,37.49,30500.0,24.0171,24.1524,24.0042,24.1459,30500.0
2007-12-27 09:35:00,37.49,37.53,37.43,37.49,119500.0,24.1459,24.1717,24.1073,24.1459,119500.0
2007-12-27 09:40:00,37.5,37.51,37.37,37.48,28600.0,24.1524,24.1588,24.0686,24.1395,28600.0
2007-12-27 09:45:00,37.49,37.5,37.45,37.47,14500.0,24.1459,24.1524,24.1202,24.133,14500.0
2007-12-27 09:50:00,37.47,37.5,37.45,37.47,26400.0,24.133,24.1524,24.1202,24.133,26400.0
2007-12-27 09:55:00,37.47,37.49,37.4,37.43,40300.0,24.133,24.1459,24.0879,24.1073,40300.0
2007-12-27 10:00:00,37.43,37.49,37.42,37.49,14300.0,24.1073,24.1459,24.1008,24.1459,14300.0
2007-12-27 10:05:00,37.48,37.5,37.48,37.48,9200.0,24.1395,24.1524,24.1395,24.1395,9200.0
2007-12-27 10:10:00,37.48,37.5,37.47,37.48,20200.0,24.1395,24.1524,24.133,24.1395,20200.0
2007-12-27 10:15:00,37.48,37.49,37.47,37.47,16300.0,24.1395,24.1459,24.133,24.133,16300.0
2007-12-27 10:20:00,37.47,37.48,37.46,37.47,11300.0,24.133,24.1395,24.1266,24.133,11300.0
2007-12-27 10:25:00,37.47,37.49,37.47,37.47,18300.0,24.133,24.1459,24.133,24.133,18300.0
2007-12-27 10:30:00,37.47,37.49,37.45,37.45,15000.0,24.133,24.1459,24.1202,24.1202,15000.0
2007-12-27 10:35:00,37.45,37.46,37.33,37.33,17700.0,24.1202,24.1266,24.0429,24.0429,17700.0
2007-12-27 10:40:00,37.32,37.41,37.3,37.4,12900.0,24.0364,24.0944,24.0235,24.0879,12900.0
2007-12-27 10:45:00,37.42,37.44,37.4,37.43,9800.0,24.1008,24.1137,24.0879,24.1073,9800.0
2007-12-27 10:50:00,37.43,37.48,37.43,37.48,9100.0,24.1073,24.1395,24.1073,24.1395,9100.0
2007-12-27 10:55:00,37.47,37.48,37.42,37.46,20800.0,24.133,24.1395,24.1008,24.1266,20800.0
2007-12-27 11:00:00,37.47,37.52,37.46,37.49,118900.0,24.133,24.1652,24.1266,24.1459,118900.0
2007-12-27 11:05:00,37.49,37.5,37.48,37.48,10800.0,24.1459,24.1524,24.1395,24.1395,10800.0
2007-12-27 11:10:00,37.47,37.47,37.41,37.45,18000.0,24.133,24.133,24.0944,24.1202,18000.0
2007-12-27 11:15:00,37.46,37.46,37.42,37.43,26000.0,24.1266,24.1266,24.1008,24.1073,26000.0
2007-12-27 11:20:00,37.42,37.44,37.42,37.43,15000.0,24.1008,24.1137,24.1008,24.1073,15000.0
2007-12-27 11:25:00,37.43,37.46,37.43,37.46,17200.0,24.1073,24.1266,24.1073,24.1266,17200.0
2007-12-27 11:30:00,37.45,37.46,37.45,37.46,12100.0,24.1202,24.1266,24.1202,24.1266,12100.0
2007-12-27 11:35:00,37.45,37.46,37.4,37.43,13300.0,24.1202,24.1266,24.0879,24.1073,13300.0
2007-12-27 11:40:00,37.43,37.44,37.42,37.43,10900.0,24.1073,24.1137,24.1008,24.1073,10900.0
2007-12-27 11:45:00,37.44,37.49,37.43,37.48,23100.0,24.1137,24.1459,24.1073,24.1395,23100.0
2007-12-27 11:50:00,37.48,37.5,37.48,37.49,7500.0,24.1395,24.1524,24.1395,24.1459,7500.0
2007-12-27 11:55:00,37.5,37.5,37.49,37.5,24400.0,24.1524,24.1524,24.1459,24.1524,24400.0
2007-12-27 12:00:00,37.5,37.5,37.49,37.5,32600.0,24.1524,24.1524,24.1459,24.1524,32600.0
2007-12-27 12:05:00,37.49,37.49,37.44,37.45,20100.0,24.1459,24.1459,24.1137,24.1202,20100.0
2007-12-27 12:10:00,37.45,37.46,37.41,37.42,21200.0,24.1202,24.1266,24.0944,24.1008,21200.0
2007-12-27 12:15:00,37.42,37.42,37.4,37.4,7600.0,24.1008,24.1008,24.0879,24.0879,7600.0
2007-12-27 12:20:00,37.4,37.44,37.4,37.44,21500.0,24.0879,24.1137,24.0879,24.1137,21500.0
2007-12-27 12:25:00,37.44,37.44,37.36,37.37,16600.0,24.1137,24.1137,24.0622,24.0686,16600.0
2007-12-27 12:30:00,37.37,37.5,37.37,37.49,47700.0,24.0686,24.1524,24.0686,24.1459,47700.0
2007-12-27 12:35:00,37.48,37.49,37.36,37.37,22300.0,24.1395,24.1459,24.0622,24.0686,22300.0
2007-12-27 12:40:00,37.37,37.47,37.37,37.44,15700.0,24.0686,24.133,24.0686,24.1137,15700.0
2007-12-27 12:45:00,37.45,37.45,37.42,37.43,26400.0,24.1202,24.1202,24.1008,24.1073,26400.0
2007-12-27 12:50:00,37.43,37.44,37.34,37.34,29800.0,24.1073,24.1137,24.0493,24.0493,29800.0
2007-12-27 12:55:00,37.34,37.42,37.32,37.4,58600.0,24.0493,24.1008,24.0364,24.0879,58600.0
2007-12-27 13:00:00,37.4,37.41,37.37,37.4,27000.0,24.0879,24.0944,24.0686,24.0879,27000.0
2007-12-27 13:05:00,37.39,37.39,37.28,37.39,14900.0,24.0815,24.0815,24.0107,24.0815,14900.0
2007-12-27 13:10:00,37.36,37.42,37.36,37.39,26600.0,24.0622,24.1008,24.0622,24.0815,26600.0
2007-12-27 13:15:00,37.39,37.43,37.36,37.42,21300.0,24.0815,24.1073,24.0622,24.1008,21300.0
2007-12-27 13:20:00,37.41,37.46,37.41,37.45,17100.0,24.0944,24.1266,24.0944,24.1202,17100.0
2007-12-27 13:25:00,37.45,37.49,37.45,37.48,9200.0,24.1202,24.1459,24.1202,24.1395,9200.0
2007-12-27 13:30:00,37.49,37.5,37.48,37.49,25200.0,24.1459,24.1524,24.1395,24.1459,25200.0
2007-12-27 13:35:00,37.48,37.49,37.45,37.45,17300.0,24.1395,24.1459,24.1202,24.1202,17300.0
2007-12-27 13:40:00,37.45,37.45,37.42,37.44,14200.0,24.1202,24.1202,24.1008,24.1137,14200.0
2007-12-27 13:45:00,37.44,37.48,37.44,37.47,13800.0,24.1137,24.1395,24.1137,24.133,13800.0
2007-12-27 13:50:00,37.47,37.48,37.44,37.45,19600.0,24.133,24.1395,24.1137,24.1202,19600.0
2007-12-27 13:55:00,37.44,37.45,37.43,37.44,10300.0,24.1137,24.1202,24.1073,24.1137,10300.0
2007-12-27 14:00:00,37.44,37.44,37.41,37.44,15700.0,24.1137,24.1137,24.0944,24.1137,15700.0
2007-12-27 14:05:00,37.44,37.48,37.44,37.46,12800.0,24.1137,24.1395,24.1137,24.1266,12800.0
2007-12-27 14:10:00,37.46,37.47,37.44,37.45,12000.0,24.1266,24.133,24.1137,24.1202,12000.0
2007-12-27 14:15:00,37.45,37.46,37.43,37.45,14200.0,24.1202,24.1266,24.1073,24.1202,14200.0
2007-12-27 14:20:00,37.45,37.46,37.44,37.45,14800.0,24.1202,24.1266,24.1137,24.1202,14800.0
2007-12-27 14:25:00,37.45,37.46,37.44,37.44,11300.0,24.1202,24.1266,24.1137,24.1137,11300.0
2007-12-27 14:30:00,37.45,37.45,37.36,37.36,21500.0,24.1202,24.1202,24.0622,24.0622,21500.0
2007-12-27 14:35:00,37.36,37.36,37.35,37.35,6500.0,24.0622,24.0622,24.0557,24.0557,6500.0
2007-12-27 14:40:00,37.35,37.42,37.27,37.4,53200.0,24.0557,24.1008,24.0042,24.0879,53200.0
2007-12-27 14:45:00,37.39,37.46,37.39,37.46,18100.0,24.0815,24.1266,24.0815,24.1266,18100.0
2007-12-27 14:50:00,37.46,37.46,37.41,37.42,12500.0,24.1266,24.1266,24.0944,24.1008,12500.0
2007-12-27 14:55:00,37.41,37.41,37.39,37.4,12100.0,24.0944,24.0944,24.0815,24.0879,12100.0
2007-12-27 15:00:00,37.39,37.42,37.39,37.41,19900.0,24.0815,24.1008,24.0815,24.0944,19900.0
2007-12-27 15:05:00,37.42,37.43,37.41,37.42,14300.0,24.1008,24.1073,24.0944,24.1008,14300.0
2007-12-27 15:10:00,37.42,37.48,37.42,37.46,31300.0,24.1008,24.1395,24.1008,24.1266,31300.0
2007-12-27 15:15:00,37.46,37.47,37.45,37.46,10500.0,24.1266,24.133,24.1202,24.1266,10500.0
2007-12-27 15:20:00,37.46,37.47,37.45,37.45,34600.0,24.1266,24.133,24.1202,24.1202,34600.0
2007-12-27 15:25:00,37.45,37.45,37.38,37.4,25800.0,24.1202,24.1202,24.0751,24.0879,25800.0
2007-12-27 15:30:00,37.38,37.38,37.28,37.3,19000.0,24.0751,24.0751,24.0107,24.0235,19000.0
2007-12-27 15:35:00,37.3,37.32,37.28,37.32,21800.0,24.0235,24.0364,24.0107,24.0364,21800.0
2007-12-27 15:40:00,37.32,37.33,37.27,37.27,28700.0,24.0364,24.0429,24.0042,24.0042,28700.0
2007-12-27 15:45:00,37.26,37.27,37.15,37.17,34200.0,23.9978,24.0042,23.9269,23.9398,34200.0
2007-12-27 15:50:00,37.18,37.21,37.15,37.16,35800.0,23.9463,23.9656,23.9269,23.9334,35800.0
2007-12-27 15:55:00,37.16,37.23,37.15,37.22,55700.0,23.9334,23.9785,23.9269,23.972,55700.0
2007-12-28 09:30:00,37.08,37.5,37.08,37.35,33600.0,23.8818,24.1524,23.8818,24.0557,33600.0
2007-12-28 09:35:00,37.36,37.44,37.33,37.41,19400.0,24.0622,24.1137,24.0429,24.0944,19400.0
2007-12-28 09:40:00,37.44,37.5,37.41,37.5,23100.0,24.1137,24.1524,24.0944,24.1524,23100.0
2007-12-28 09:45:00,37.5,37.51,37.48,37.48,126400.0,24.1524,24.1588,24.1395,24.1395,126400.0
2007-12-28 09:50:00,37.48,37.5,37.37,37.46,25500.0,24.1395,24.1524,24.0686,24.1266,25500.0
2007-12-28 09:55:00,37.47,37.48,37.44,37.47,8700.0,24.133,24.1395,24.1137,24.133,8700.0
2007-12-28 10:00:00,37.45,37.45,37.18,37.18,21000.0,24.1202,24.1202,23.9463,23.9463,21000.0
2007-12-28 10:05:00,37.18,37.24,37.17,37.21,36700.0,23.9463,23.9849,23.9398,23.9656,36700.0
2007-12-28 10:10:00,37.2,37.23,37.17,37.23,29100.0,23.9591,23.9785,23.9398,23.9785,29100.0
2007-12-28 10:15:00,37.22,37.35,37.2,37.2,95800.0,23.972,24.0557,23.9591,23.9591,95800.0
2007-12-28 10:20:00,37.2,37.24,37.15,37.15,12500.0,23.9591,23.9849,23.9269,23.9269,12500.0
2007-12-28 10:25:00,37.16,37.16,37.16,37.16,100.0,23.9334,23.9334,23.9334,23.9334,100.0
2007-12-28 10:30:00,37.15,37.22,37.14,37.19,21800.0,23.9269,23.972,23.9205,23.9527,21800.0
2007-12-28 10:35:00,37.19,37.19,37.19,37.19,0.0,23.9527,23.9527,23.9527,23.9527,0.0
2007-12-28 10:40:00,37.19,37.19,37.19,37.19,0.0,23.9527,23.9527,23.9527,23.9527,0.0
2007-12-28 10:45:00,37.19,37.19,37.19,37.19,0.0,23.9527,23.9527,23.9527,23.9527,0.0
2007-12-28 10:50:00,37.19,37.19,37.19,37.19,0.0,23.9527,23.9527,23.9527,23.9527,0.0
2007-12-28 10:55:00,37.2,37.21,37.2,37.21,900.0,23.9591,23.9656,23.9591,23.9656,900.0
2007-12-28 11:00:00,37.21,37.33,37.2,37.28,37600.0,23.9656,24.0429,23.9591,24.0107,37600.0
2007-12-28 11:05:00,37.27,37.39,37.27,37.36,23500.0,24.0042,24.0815,24.0042,24.0622,23500.0
2007-12-28 11:10:00,37.36,37.37,37.27,37.28,13700.0,24.0622,24.0686,24.0042,24.0107,13700.0
2007-12-28 11:15:00,37.27,37.33,37.27,37.33,12900.0,24.0042,24.0429,24.0042,24.0429,12900.0
2007-12-28 11:20:00,37.32,37.34,37.26,37.26,6100.0,24.0364,24.0493,23.9978,23.9978,6100.0
2007-12-28 11:25:00,37.26,37.26,37.2,37.21,30400.0,23.9978,23.9978,23.9591,23.9656,30400.0
2007-12-28 11:30:00,37.2,37.21,37.16,37.16,15700.0,23.9591,23.9656,23.9334,23.9334,15700.0
2007-12-28 11:35:00,37.16,37.26,37.16,37.17,25000.0,23.9334,23.9978,23.9334,23.9398,25000.0
2007-12-28 11:40:00,37.17,37.3,37.16,37.27,43300.0,23.9398,24.0235,23.9334,24.0042,43300.0
2007-12-28 11:45:00,37.26,37.29,37.23,37.28,16900.0,23.9978,24.0171,23.9785,24.0107,16900.0
2007-12-28 11:50:00,37.28,37.29,37.27,37.29,16700.0,24.0107,24.0171,24.0042,24.0171,16700.0
2007-12-28 11:55:00,37.29,37.3,37.26,37.28,43200.0,24.0171,24.0235,23.9978,24.0107,43200.0
2007-12-28 12:00:00,37.29,37.4,37.28,37.36,28500.0,24.0171,24.0879,24.0107,24.0622,28500.0
2007-12-28 12:05:00,37.35,37.35,37.29,37.29,9200.0,24.0557,24.0557,24.0171,24.0171,9200.0
2007-12-28 12:10:00,37.29,37.37,37.25,37.37,27500.0,24.0171,24.0686,23.9913,24.0686,27500.0
2007-12-28 12:15:00,37.37,37.38,37.31,37.35,12700.0,24.0686,24.0751,24.03,24.0557,12700.0
2007-12-28 12:20:00,37.33,37.37,37.31,37.36,9900.0,24.0429,24.0686,24.03,24.0622,9900.0
2007-12-28 12:25:00,37.35,37.36,37.31,37.35,13500.0,24.0557,24.0622,24.03,24.0557,13500.0
2007-12-28 12:30:00,37.34,37.37,37.31,37.34,19900.0,24.0493,24.0686,24.03,24.0493,19900.0
2007-12-28 12:35:00,37.34,37.35,37.32,37.32,8100.0,24.0493,24.0557,24.0364,24.0364,8100.0
2007-12-28 12:40:00,37.32,37.36,37.3,37.33,16700.0,24.0364,24.0622,24.0235,24.0429,16700.0
2007-12-28 12:45:00,37.32,37.36,37.31,37.32,15400.0,24.0364,24.0622,24.03,24.0364,15400.0
2007-12-28 12:50:00,37.32,37.33,37.3,37.31,8300.0,24.0364,24.0429,24.0235,24.03,8300.0
2007-12-28 12:55:00,37.32,37.32,37.29,37.32,19200.0,24.0364,24.0364,24.0171,24.0364,19200.0
2007-12-28 13:00:00,37.31,37.36,37.3,37.35,23800.0,24.03,24.0622,24.0235,24.0557,23800.0
2007-12-28 13:05:00,37.36,37.43,37.35,37.42,19800.0,24.0622,24.1073,24.0557,24.1008,19800.0
2007-12-28 13:10:00,37.41,37.43,37.4,37.4,7800.0,24.0944,24.1073,24.0879,24.0879,7800.0
2007-12-28 13:15:00,37.4,37.42,37.36,37.37,15600.0,24.0879,24.1008,24.0622,24.0686,15600.0
2007-12-28 13:20:00,37.38,37.4,37.37,37.39,11800.0,24.0751,24.0879,24.0686,24.0815,11800.0
2007-12-28 13:25:00,37.39,37.43,37.37,37.41,19800.0,24.0815,24.1073,24.0686,24.0944,19800.0
2007-12-28 13:30:00,37.4,37.45,37.39,37.43,15700.0,24.0879,24.1202,24.0815,24.1073,15700.0
2007-12-28 13:35:00,37.42,37.45,37.39,37.39,19800.0,24.1008,24.1202,24.0815,24.0815,19800.0
2007-12-28 13:40:00,37.39,37.45,37.39,37.44,20500.0,24.0815,24.1202,24.0815,24.1137,20500.0
2007-12-28 13:45:00,37.43,37.45,37.43,37.44,14300.0,24.1073,24.1202,24.1073,24.1137,14300.0
2007-12-28 13:50:00,37.44,37.44,37.35,37.37,21900.0,24.1137,24.1137,24.0557,24.0686,21900.0
2007-12-28 13:55:00,37.36,37.37,37.32,37.36,18100.0,24.0622,24.0686,24.0364,24.0622,18100.0
2007-12-28 14:00:00,37.36,37.41,37.36,37.41,14200.0,24.0622,24.0944,24.0622,24.0944,14200.0
2007-12-28 14:05:00,37.41,37.41,37.39,37.4,15200.0,24.0944,24.0944,24.0815,24.0879,15200.0
2007-12-28 14:10:00,37.39,37.41,37.35,37.35,17300.0,24.0815,24.0944,24.0557,24.0557,17300.0
2007-12-28 14:15:00,37.35,37.4,37.32,37.4,22500.0,24.0557,24.0879,24.0364,24.0879,22500.0
2007-12-28 14:20:00,37.38,37.41,37.38,37.4,14200.0,24.0751,24.0944,24.0751,24.0879,14200.0
2007-12-28 14:25:00,37.41,37.43,37.41,37.42,21300.0,24.0944,24.1073,24.0944,24.1008,21300.0
2007-12-28 14:30:00,37.43,37.44,37.41,37.44,13800.0,24.1073,24.1137,24.0944,24.1137,13800.0
2007-12-28 14:35:00,37.44,37.49,37.43,37.49,29700.0,24.1137,24.1459,24.1073,24.1459,29700.0
2007-12-28 14:40:00,37.48,37.49,37.47,37.49,17700.0,24.1395,24.1459,24.133,24.1459,17700.0
2007-12-28 14:45:00,37.49,37.49,37.45,37.45,16300.0,24.1459,24.1459,24.1202,24.1202,16300.0
2007-12-28 14:50:00,37.44,37.45,37.4,37.42,25200.0,24.1137,24.1202,24.0879,24.1008,25200.0
2007-12-28 14:55:00,37.42,37.44,37.41,37.44,19400.0,24.1008,24.1137,24.0944,24.1137,19400.0
2007-12-28 15:00:00,37.44,37.44,37.37,37.37,17100.0,24.1137,24.1137,24.0686,24.0686,17100.0
2007-12-28 15:05:00,37.37,37.42,37.33,37.42,22400.0,24.0686,24.1008,24.0429,24.1008,22400.0
2007-12-28 15:10:00,37.43,37.48,37.42,37.48,23200.0,24.1073,24.1395,24.1008,24.1395,23200.0
2007-12-28 15:15:00,37.47,37.49,37.47,37.49,21600.0,24.133,24.1459,24.133,24.1459,21600.0
2007-12-28 15:20:00,37.49,37.49,37.42,37.46,39100.0,24.1459,24.1459,24.1008,24.1266,39100.0
2007-12-28 15:25:00,37.46,37.48,37.41,37.46,35800.0,24.1266,24.1395,24.0944,24.1266,35800.0
2007-12-28 15:30:00,37.47,37.5,37.45,37.48,39100.0,24.133,24.1524,24.1202,24.1395,39100.0
2007-12-28 15:35:00,37.48,37.5,37.47,37.5,46700.0,24.1395,24.1524,24.133,24.1524,46700.0
2007-12-28 15:40:00,37.5,37.51,37.46,37.5,113700.0,24.1524,24.1588,24.1266,24.1524,113700.0
2007-12-28 15:45:00,37.5,37.5,37.44,37.44,60400.0,24.1524,24.1524,24.1137,24.1137,60400.0
2007-12-28 15:50:00,37.5,37.5,37.45,37.49,66100.0,24.1524,24.1524,24.1202,24.1459,66100.0
2007-12-28 15:55:00,37.5,37.5,37.39,37.46,119100.0,24.1524,24.1524,24.0815,24.1266,119100.0
2007-12-31 09:30:00,37.3,37.35,37.23,37.28,23100.0,24.0235,24.0557,23.9785,24.0107,23100.0
2007-12-31 09:35:00,37.29,37.33,37.28,37.31,5800.0,24.0171,24.0429,24.0107,24.03,5800.0
2007-12-31 09:40:00,37.29,37.34,37.27,37.28,50800.0,24.0171,24.0493,24.0042,24.0107,50800.0
2007-12-31 09:45:00,37.29,37.29,37.11,37.14,11100.0,24.0171,24.0171,23.9012,23.9205,11100.0
2007-12-31 09:50:00,37.15,37.16,37.1,37.11,10400.0,23.9269,23.9334,23.8947,23.9012,10400.0
2007-12-31 09:55:00,37.12,37.12,37.02,37.05,25000.0,23.9076,23.9076,23.8432,23.8625,25000.0
2007-12-31 10:00:00,37.04,37.1,37.04,37.08,7800.0,23.8561,23.8947,23.8561,23.8818,7800.0
2007-12-31 10:05:00,37.09,37.12,37.08,37.11,9200.0,23.8883,23.9076,23.8818,23.9012,9200.0
2007-12-31 10:10:00,37.1,37.11,37.08,37.09,8800.0,23.8947,23.9012,23.8818,23.8883,8800.0
2007-12-31 10:15:00,37.08,37.08,37.0,37.0,8900.0,23.8818,23.8818,23.8303,23.8303,8900.0
2007-12-31 10:20:00,37.01,37.01,36.9,36.9,10100.0,23.8368,23.8368,23.7659,23.7659,10100.0
2007-12-31 10:25:00,36.91,36.96,36.91,36.96,10200.0,23.7724,23.8046,23.7724,23.8046,10200.0
2007-12-31 10:30:00,36.96,37.0,36.96,37.0,11700.0,23.8046,23.8303,23.8046,23.8303,11700.0
2007-12-31 10:35:00,36.98,37.02,36.96,37.02,8800.0,23.8174,23.8432,23.8046,23.8432,8800.0
2007-12-31 10:40:00,37.01,37.02,36.96,36.96,6200.0,23.8368,23.8432,23.8046,23.8046,6200.0
2007-12-31 10:45:00,36.96,37.03,36.96,37.03,15700.0,23.8046,23.8496,23.8046,23.8496,15700.0
2007-12-31 10:50:00,37.03,37.08,37.0,37.07,16100.0,23.8496,23.8818,23.8303,23.8754,16100.0
2007-12-31 10:55:00,37.06,37.07,37.03,37.04,16100.0,23.869,23.8754,23.8496,23.8561,16100.0
2007-12-31 11:00:00,37.04,37.06,37.02,37.05,9200.0,23.8561,23.869,23.8432,23.8625,9200.0
2007-12-31 11:05:00,37.05,37.06,37.04,37.04,11500.0,23.8625,23.869,23.8561,23.8561,11500.0
2007-12-31 11:10:00,37.04,37.05,36.97,37.0,14500.0,23.8561,23.8625,23.811,23.8303,14500.0
2007-12-31 11:15:00,37.0,37.01,36.94,36.94,14900.0,23.8303,23.8368,23.7917,23.7917,14900.0
2007-12-31 11:20:00,36.94,37.0,36.9,36.9,20300.0,23.7917,23.8303,23.7659,23.7659,20300.0
2007-12-31 11:25:00,36.9,37.0,36.9,36.94,22000.0,23.7659,23.8303,23.7659,23.7917,22000.0
2007-12-31 11:30:00,36.93,36.94,36.91,36.91,8700.0,23.7852,23.7917,23.7724,23.7724,8700.0
2007-12-31 11:35:00,36.91,36.96,36.9,36.95,21800.0,23.7724,23.8046,23.7659,23.7981,21800.0
2007-12-31 11:40:00,36.95,36.95,36.88,36.89,5300.0,23.7981,23.7981,23.753,23.7595,5300.0
2007-12-31 11:45:00,36.88,36.88,36.83,36.83,9700.0,23.753,23.753,23.7208,23.7208,9700.0
2007-12-31 11:50:00,36.83,36.9,36.81,36.86,19900.0,23.7208,23.7659,23.708,23.7402,19900.0
2007-12-31 11:55:00,36.85,36.85,36.8,36.81,4600.0,23.7337,23.7337,23.7015,23.708,4600.0
2007-12-31 12:00:00,36.8,36.91,36.79,36.9,19300.0,23.7015,23.7724,23.6951,23.7659,19300.0
2007-12-31 12:05:00,36.9,36.9,36.81,36.81,12700.0,23.7659,23.7659,23.708,23.708,12700.0
2007-12-31 12:10:00,36.81,36.82,36.8,36.8,3300.0,23.708,23.7144,23.7015,23.7015,3300.0
2007-12-31 12:15:00,36.81,36.82,36.8,36.8,7400.0,23.708,23.7144,23.7015,23.7015,7400.0
2007-12-31 12:20:00,36.8,36.84,36.79,36.81,10000.0,23.7015,23.7273,23.6951,23.708,10000.0
2007-12-31 12:25:00,36.81,36.82,36.8,36.81,12200.0,23.708,23.7144,23.7015,23.708,12200.0
2007-12-31 12:30:00,36.81,36.88,36.8,36.85,15600.0,23.708,23.753,23.7015,23.7337,15600.0
2007-12-31 12:35:00,36.85,36.85,36.78,36.78,8400.0,23.7337,23.7337,23.6886,23.6886,8400.0
2007-12-31 12:40:00,36.78,36.85,36.78,36.85,10200.0,23.6886,23.7337,23.6886,23.7337,10200.0
2007-12-31 12:45:00,36.86,36.88,36.81,36.83,6800.0,23.7402,23.753,23.708,23.7208,6800.0
2007-12-31 12:50:00,36.83,36.83,36.79,36.81,6400.0,23.7208,23.7208,23.6951,23.708,6400.0
2007-12-31 12:55:00,36.8,36.86,36.8,36.84,16000.0,23.7015,23.7402,23.7015,23.7273,16000.0
2007-12-31 13:00:00,36.84,36.85,36.8,36.82,10300.0,23.7273,23.7337,23.7015,23.7144,10300.0
2007-12-31 13:05:00,36.82,36.86,36.81,36.86,7000.0,23.7144,23.7402,23.708,23.7402,7000.0
2007-12-31 13:10:00,36.85,36.94,36.84,36.92,19100.0,23.7337,23.7917,23.7273,23.7788,19100.0
2007-12-31 13:15:00,36.91,36.92,36.87,36.87,3600.0,23.7724,23.7788,23.7466,23.7466,3600.0
2007-12-31 13:20:00,36.88,36.92,36.85,36.91,11700.0,23.753,23.7788,23.7337,23.7724,11700.0
2007-12-31 13:25:00,36.92,36.95,36.89,36.93,28300.0,23.7788,23.7981,23.7595,23.7852,28300.0
2007-12-31 13:30:00,36.94,36.98,36.93,36.96,15300.0,23.7917,23.8174,23.7852,23.8046,15300.0
2007-12-31 13:35:00,36.95,36.96,36.94,36.95,2500.0,23.7981,23.8046,23.7917,23.7981,2500.0
2007-12-31 13:40:00,36.95,36.99,36.94,36.99,10300.0,23.7981,23.8239,23.7917,23.8239,10300.0
2007-12-31 13:45:00,36.99,36.99,36.96,36.97,7300.0,23.8239,23.8239,23.8046,23.811,7300.0
2007-12-31 13:50:00,36.97,37.02,36.94,37.01,17900.0,23.811,23.8432,23.7917,23.8368,17900.0
2007-12-31 13:55:00,37.0,37.01,37.0,37.0,6900.0,23.8303,23.8368,23.8303,23.8303,6900.0
2007-12-31 14:00:00,37.01,37.08,36.96,36.97,24700.0,23.8368,23.8818,23.8046,23.811,24700.0
2007-12-31 14:05:00,36.96,36.96,36.9,36.92,9000.0,23.8046,23.8046,23.7659,23.7788,9000.0
2007-12-31 14:10:00,36.92,36.97,36.92,36.95,6900.0,23.7788,23.811,23.7788,23.7981,6900.0
2007-12-31 14:15:00,36.95,36.98,36.93,36.97,16200.0,23.7981,23.8174,23.7852,23.811,16200.0
2007-12-31 14:20:00,36.97,36.98,36.94,36.96,14000.0,23.811,23.8174,23.7917,23.8046,14000.0
2007-12-31 14:25:00,36.96,36.97,36.93,36.93,11700.0,23.8046,23.811,23.7852,23.7852,11700.0
2007-12-31 14:30:00,36.93,36.93,36.9,36.9,13200.0,23.7852,23.7852,23.7659,23.7659,13200.0
2007-12-31 14:35:00,36.9,36.91,36.9,36.9,16200.0,23.7659,23.7724,23.7659,23.7659,16200.0
2007-12-31 14:40:00,36.91,36.91,36.84,36.88,23500.0,23.7724,23.7724,23.7273,23.753,23500.0
2007-12-31 14:45:00,36.88,36.93,36.88,36.92,11700.0,23.753,23.7852,23.753,23.7788,11700.0
2007-12-31 14:50:00,36.92,36.92,36.89,36.91,10400.0,23.7788,23.7788,23.7595,23.7724,10400.0
2007-12-31 14:55:00,36.9,37.01,36.88,37.0,57200.0,23.7659,23.8368,23.753,23.8303,57200.0
2007-12-31 15:00:00,36.99,36.99,36.93,36.93,12300.0,23.8239,23.8239,23.7852,23.7852,12300.0
2007-12-31 15:05:00,36.93,36.93,36.89,36.89,6600.0,23.7852,23.7852,23.7595,23.7595,6600.0
2007-12-31 15:10:00,36.9,36.9,36.88,36.89,16400.0,23.7659,23.7659,23.753,23.7595,16400.0
2007-12-31 15:15:00,36.88,36.9,36.88,36.89,20500.0,23.753,23.7659,23.753,23.7595,20500.0
2007-12-31 15:20:00,36.89,36.94,36.89,36.91,25600.0,23.7595,23.7917,23.7595,23.7724,25600.0
2007-12-31 15:25:00,36.91,36.97,36.91,36.91,28400.0,23.7724,23.811,23.7724,23.7724,28400.0
2007-12-31 15:30:00,36.91,36.91,36.84,36.85,49900.0,23.7724,23.7724,23.7273,23.7337,49900.0
2007-12-31 15:35:00,36.85,36.87,36.79,36.82,32100.0,23.7337,23.7466,23.6951,23.7144,32100.0
2007-12-31 15:40:00,36.81,36.82,36.77,36.79,69000.0,23.708,23.7144,23.6822,23.6951,69000.0
2007-12-31 15:45:00,36.79,36.79,36.69,36.75,59600.0,23.6951,23.6951,23.6307,23.6693,59600.0
2007-12-31 15:50:00,36.76,36.76,36.62,36.65,89700.0,23.6757,23.6757,23.5856,23.6049,89700.0
2007-12-31 15:55:00,36.65,36.7,36.61,36.66,128200.0,23.6049,23.6371,23.5791,23.6113,128200.0
2008-01-02 09:30:00,36.67,36.72,36.61,36.66,28900.0,23.6178,23.65,23.5791,23.6113,28900.0
2008-01-02 09:35:00,36.68,36.68,36.63,36.68,25400.0,23.6242,23.6242,23.592,23.6242,25400.0
2008-01-02 09:40:00,36.67,36.75,36.65,36.72,16100.0,23.6178,23.6693,23.6049,23.65,16100.0
2008-01-02 09:45:00,36.75,36.77,36.68,36.69,22100.0,23.6693,23.6822,23.6242,23.6307,22100.0
2008-01-02 09:50:00,36.69,36.8,36.66,36.77,13400.0,23.6307,23.7015,23.6113,23.6822,13400.0
2008-01-02 09:55:00,36.77,36.79,36.7,36.77,20000.0,23.6822,23.6951,23.6371,23.6822,20000.0
2008-01-02 10:00:00,36.76,36.77,36.65,36.7,53000.0,23.6757,23.6822,23.6049,23.6371,53000.0
2008-01-02 10:05:00,36.72,36.78,36.67,36.73,41700.0,23.65,23.6886,23.6178,23.6564,41700.0
2008-01-02 10:10:00,36.76,36.76,36.7,36.7,10200.0,23.6757,23.6757,23.6371,23.6371,10200.0
2008-01-02 10:15:00,36.69,36.72,36.68,36.7,36000.0,23.6307,23.65,23.6242,23.6371,36000.0
2008-01-02 10:20:00,36.69,36.75,36.68,36.74,16200.0,23.6307,23.6693,23.6242,23.6629,16200.0
2008-01-02 10:25:00,36.74,36.77,36.73,36.76,12500.0,23.6629,23.6822,23.6564,23.6757,12500.0
2008-01-02 10:30:00,36.78,36.78,36.7,36.72,13300.0,23.6886,23.6886,23.6371,23.65,13300.0
2008-01-02 10:35:00,36.7,36.72,36.69,36.69,18100.0,23.6371,23.65,23.6307,23.6307,18100.0
2008-01-02 10:40:00,36.7,36.74,36.61,36.61,29900.0,23.6371,23.6629,23.5791,23.5791,29900.0
2008-01-02 10:45:00,36.61,36.61,36.55,36.55,17500.0,23.5791,23.5791,23.5405,23.5405,17500.0
2008-01-02 10:50:00,36.53,36.53,36.44,36.47,25400.0,23.5276,23.5276,23.4696,23.489,25400.0
2008-01-02 10:55:00,36.46,36.48,36.44,36.45,14700.0,23.4825,23.4954,23.4696,23.4761,14700.0
2008-01-02 11:00:00,36.45,36.53,36.45,36.49,22700.0,23.4761,23.5276,23.4761,23.5019,22700.0
2008-01-02 11:05:00,36.48,36.54,36.47,36.51,11200.0,23.4954,23.5341,23.489,23.5147,11200.0
2008-01-02 11:10:00,36.52,36.55,36.44,36.45,22500.0,23.5212,23.5405,23.4696,23.4761,22500.0
2008-01-02 11:15:00,36.45,36.47,36.44,36.46,13400.0,23.4761,23.489,23.4696,23.4825,13400.0
2008-01-02 11:20:00,36.45,36.47,36.44,36.46,20400.0,23.4761,23.489,23.4696,23.4825,20400.0
2008-01-02 11:25:00,36.45,36.48,36.45,36.47,10000.0,23.4761,23.4954,23.4761,23.489,10000.0
2008-01-02 11:30:00,36.47,36.51,36.47,36.5,20800.0,23.489,23.5147,23.489,23.5083,20800.0
2008-01-02 11:35:00,36.51,36.52,36.46,36.49,31300.0,23.5147,23.5212,23.4825,23.5019,31300.0
2008-01-02 11:40:00,36.47,36.47,36.43,36.45,30000.0,23.489,23.489,23.4632,23.4761,30000.0
2008-01-02 11:45:00,36.45,36.46,36.44,36.44,25600.0,23.4761,23.4825,23.4696,23.4696,25600.0
2008-01-02 11:50:00,36.44,36.5,36.43,36.45,27800.0,23.4696,23.5083,23.4632,23.4761,27800.0
2008-01-02 11:55:00,36.45,36.46,36.44,36.44,12700.0,23.4761,23.4825,23.4696,23.4696,12700.0
2008-01-02 12:00:00,36.44,36.44,36.33,36.33,32000.0,23.4696,23.4696,23.3988,23.3988,32000.0
2008-01-02 12:05:00,36.31,36.32,36.24,36.25,27900.0,23.3859,23.3924,23.3408,23.3473,27900.0
2008-01-02 12:10:00,36.25,36.29,36.25,36.28,20000.0,23.3473,23.373,23.3473,23.3666,20000.0
2008-01-02 12:15:00,36.28,36.28,36.25,36.27,17300.0,23.3666,23.3666,23.3473,23.3602,17300.0
2008-01-02 12:20:00,36.27,36.28,36.23,36.27,32400.0,23.3602,23.3666,23.3344,23.3602,32400.0
2008-01-02 12:25:00,36.27,36.28,36.24,36.24,13400.0,23.3602,23.3666,23.3408,23.3408,13400.0
2008-01-02 12:30:00,36.24,36.24,36.22,36.22,10400.0,23.3408,23.3408,23.328,23.328,10400.0
2008-01-02 12:35:00,36.22,36.24,36.21,36.22,17800.0,23.328,23.3408,23.3215,23.328,17800.0
2008-01-02 12:40:00,36.22,36.23,36.2,36.22,18000.0,23.328,23.3344,23.3151,23.328,18000.0
2008-01-02 12:45:00,36.21,36.22,36.17,36.2,16100.0,23.3215,23.328,23.2958,23.3151,16100.0
2008-01-02 12:50:00,36.2,36.2,36.12,36.15,21500.0,23.3151,23.3151,23.2635,23.2829,21500.0
2008-01-02 12:55:00,36.17,36.23,36.16,36.19,13200.0,23.2958,23.3344,23.2893,23.3086,13200.0
2008-01-02 13:00:00,36.21,36.28,36.2,36.22,17200.0,23.3215,23.3666,23.3151,23.328,17200.0
2008-01-02 13:05:00,36.22,36.32,36.22,36.28,33100.0,23.328,23.3924,23.328,23.3666,33100.0
2008-01-02 13:10:00,36.28,36.29,36.2,36.22,11000.0,23.3666,23.373,23.3151,23.328,11000.0
2008-01-02 13:15:00,36.22,36.26,36.21,36.25,10200.0,23.328,23.3537,23.3215,23.3473,10200.0
2008-01-02 13:20:00,36.25,36.27,36.24,36.25,10300.0,23.3473,23.3602,23.3408,23.3473,10300.0
2008-01-02 13:25:00,36.25,36.25,36.2,36.22,13200.0,23.3473,23.3473,23.3151,23.328,13200.0
2008-01-02 13:30:00,36.24,36.3,36.22,36.29,8500.0,23.3408,23.3795,23.328,23.373,8500.0
2008-01-02 13:35:00,36.3,36.34,36.29,36.34,6300.0,23.3795,23.4052,23.373,23.4052,6300.0
2008-01-02 13:40:00,36.32,36.32,36.3,36.31,7000.0,23.3924,23.3924,23.3795,23.3859,7000.0
2008-01-02 13:45:00,36.3,36.32,36.3,36.32,12600.0,23.3795,23.3924,23.3795,23.3924,12600.0
2008-01-02 13:50:00,36.33,36.37,36.33,36.36,18600.0,23.3988,23.4246,23.3988,23.4181,18600.0
2008-01-02 13:55:00,36.36,36.36,36.33,36.34,20400.0,23.4181,23.4181,23.3988,23.4052,20400.0
2008-01-02 14:00:00,36.34,36.55,36.33,36.44,76600.0,23.4052,23.5405,23.3988,23.4696,76600.0
2008-01-02 14:05:00,36.45,36.58,36.4,36.58,37800.0,23.4761,23.5598,23.4439,23.5598,37800.0
2008-01-02 14:10:00,36.59,36.65,36.56,36.64,32400.0,23.5663,23.6049,23.5469,23.5985,32400.0
2008-01-02 14:15:00,36.64,36.65,36.57,36.59,19800.0,23.5985,23.6049,23.5534,23.5663,19800.0
2008-01-02 14:20:00,36.59,36.59,36.5,36.51,17000.0,23.5663,23.5663,23.5083,23.5147,17000.0
2008-01-02 14:25:00,36.51,36.55,36.51,36.51,13200.0,23.5147,23.5405,23.5147,23.5147,13200.0
2008-01-02 14:30:00,36.52,36.52,36.48,36.5,12200.0,23.5212,23.5212,23.4954,23.5083,12200.0
2008-01-02 14:35:00,36.49,36.5,36.41,36.42,34400.0,23.5019,23.5083,23.4503,23.4568,34400.0
2008-01-02 14:40:00,36.4,36.42,36.38,36.38,17500.0,23.4439,23.4568,23.431,23.431,17500.0
2008-01-02 14:45:00,36.39,36.44,36.38,36.42,13000.0,23.4374,23.4696,23.431,23.4568,13000.0
2008-01-02 14:50:00,36.42,36.46,36.4,36.41,16300.0,23.4568,23.4825,23.4439,23.4503,16300.0
2008-01-02 14:55:00,36.41,36.42,36.33,36.33,16100.0,23.4503,23.4568,23.3988,23.3988,16100.0
2008-01-02 15:00:00,36.33,36.36,36.29,36.3,28700.0,23.3988,23.4181,23.373,23.3795,28700.0
2008-01-02 15:05:00,36.3,36.31,36.22,36.29,45500.0,23.3795,23.3859,23.328,23.373,45500.0
2008-01-02 15:10:00,36.28,36.35,36.27,36.34,30300.0,23.3666,23.4117,23.3602,23.4052,30300.0
2008-01-02 15:15:00,36.34,36.34,36.25,36.26,22200.0,23.4052,23.4052,23.3473,23.3537,22200.0
2008-01-02 15:20:00,36.26,36.33,36.24,36.33,18500.0,23.3537,23.3988,23.3408,23.3988,18500.0
2008-01-02 15:25:00,36.32,36.37,36.32,36.34,21600.0,23.3924,23.4246,23.3924,23.4052,21600.0
2008-01-02 15:30:00,36.33,36.36,36.3,36.36,24100.0,23.3988,23.4181,23.3795,23.4181,24100.0
2008-01-02 15:35:00,36.36,36.44,36.36,36.39,21700.0,23.4181,23.4696,23.4181,23.4374,21700.0
2008-01-02 15:40:00,36.38,36.41,36.34,36.38,23700.0,23.431,23.4503,23.4052,23.431,23700.0
2008-01-02 15:45:00,36.38,36.39,36.26,36.27,36200.0,23.431,23.4374,23.3537,23.3602,36200.0
2008-01-02 15:50:00,36.27,36.31,36.25,36.3,45400.0,23.3602,23.3859,23.3473,23.3795,45400.0
2008-01-02 15:55:00,36.31,36.37,36.29,36.37,81200.0,23.3859,23.4246,23.373,23.4246,81200.0
2008-01-03 09:30:00,36.3,36.35,36.19,36.3,27100.0,23.3795,23.4117,23.3086,23.3795,27100.0
2008-01-03 09:35:00,36.32,36.35,36.25,36.29,25800.0,23.3924,23.4117,23.3473,23.373,25800.0
2008-01-03 09:40:00,36.28,36.28,36.14,36.15,16800.0,23.3666,23.3666,23.2764,23.2829,16800.0
2008-01-03 09:45:00,36.17,36.2,36.14,36.14,17300.0,23.2958,23.3151,23.2764,23.2764,17300.0
2008-01-03 09:50:00,36.15,36.23,36.09,36.11,69900.0,23.2829,23.3344,23.2442,23.2571,69900.0
2008-01-03 09:55:00,36.12,36.12,35.98,36.0,49800.0,23.2635,23.2635,23.1734,23.1863,49800.0
2008-01-03 10:00:00,36.0,36.11,36.0,36.05,37800.0,23.1863,23.2571,23.1863,23.2185,37800.0
2008-01-03 10:05:00,36.06,36.14,36.04,36.11,19300.0,23.2249,23.2764,23.212,23.2571,19300.0
2008-01-03 10:10:00,36.1,36.14,36.1,36.11,16000.0,23.2507,23.2764,23.2507,23.2571,16000.0
2008-01-03 10:15:00,36.1,36.11,36.03,36.06,28100.0,23.2507,23.2571,23.2056,23.2249,28100.0
2008-01-03 10:20:00,36.07,36.1,36.05,36.08,19300.0,23.2313,23.2507,23.2185,23.2378,19300.0
2008-01-03 10:25:00,36.09,36.15,36.06,36.14,26000.0,23.2442,23.2829,23.2249,23.2764,26000.0
2008-01-03 10:30:00,36.13,36.16,36.08,36.16,15900.0,23.27,23.2893,23.2378,23.2893,15900.0
2008-01-03 10:35:00,36.16,36.18,36.1,36.12,15100.0,23.2893,23.3022,23.2507,23.2635,15100.0
2008-01-03 10:40:00,36.13,36.15,36.07,36.07,25200.0,23.27,23.2829,23.2313,23.2313,25200.0
2008-01-03 10:45:00,36.06,36.09,36.05,36.08,21900.0,23.2249,23.2442,23.2185,23.2378,21900.0
2008-01-03 10:50:00,36.07,36.09,36.06,36.06,14400.0,23.2313,23.2442,23.2249,23.2249,14400.0
2008-01-03 10:55:00,36.06,36.06,36.03,36.06,15600.0,23.2249,23.2249,23.2056,23.2249,15600.0
2008-01-03 11:00:00,36.04,36.1,36.04,36.08,11400.0,23.212,23.2507,23.212,23.2378,11400.0
2008-01-03 11:05:00,36.07,36.1,36.04,36.1,25300.0,23.2313,23.2507,23.212,23.2507,25300.0
2008-01-03 11:10:00,36.1,36.15,36.07,36.1,23100.0,23.2507,23.2829,23.2313,23.2507,23100.0
2008-01-03 11:15:00,36.1,36.12,36.08,36.1,12100.0,23.2507,23.2635,23.2378,23.2507,12100.0
2008-01-03 11:20:00,36.11,36.16,36.09,36.13,11000.0,23.2571,23.2893,23.2442,23.27,11000.0
2008-01-03 11:25:00,36.11,36.14,36.1,36.11,11300.0,23.2571,23.2764,23.2507,23.2571,11300.0
2008-01-03 11:30:00,36.1,36.12,36.1,36.11,9100.0,23.2507,23.2635,23.2507,23.2571,9100.0
2008-01-03 11:35:00,36.11,36.12,36.07,36.09,24800.0,23.2571,23.2635,23.2313,23.2442,24800.0
2008-01-03 11:40:00,36.09,36.11,36.07,36.07,14600.0,23.2442,23.2571,23.2313,23.2313,14600.0
2008-01-03 11:45:00,36.08,36.12,36.07,36.12,7200.0,23.2378,23.2635,23.2313,23.2635,7200.0
2008-01-03 11:50:00,36.1,36.12,36.09,36.09,11200.0,23.2507,23.2635,23.2442,23.2442,11200.0
2008-01-03 11:55:00,36.1,36.11,36.05,36.05,9200.0,23.2507,23.2571,23.2185,23.2185,9200.0
2008-01-03 12:00:00,36.05,36.09,36.05,36.07,13900.0,23.2185,23.2442,23.2185,23.2313,13900.0
2008-01-03 12:05:00,36.08,36.09,36.02,36.05,10700.0,23.2378,23.2442,23.1991,23.2185,10700.0
2008-01-03 12:10:00,36.06,36.07,36.04,36.07,13600.0,23.2249,23.2313,23.212,23.2313,13600.0
2008-01-03 12:15:00,36.06,36.07,36.04,36.05,9800.0,23.2249,23.2313,23.212,23.2185,9800.0
2008-01-03 12:20:00,36.06,36.08,36.05,36.07,13600.0,23.2249,23.2378,23.2185,23.2313,13600.0
2008-01-03 12:25:00,36.08,36.09,36.05,36.08,17300.0,23.2378,23.2442,23.2185,23.2378,17300.0
2008-01-03 12:30:00,36.09,36.1,36.06,36.09,8900.0,23.2442,23.2507,23.2249,23.2442,8900.0
2008-01-03 12:35:00,36.08,36.09,36.06,36.06,9700.0,23.2378,23.2442,23.2249,23.2249,9700.0
2008-01-03 12:40:00,36.06,36.06,36.03,36.04,46200.0,23.2249,23.2249,23.2056,23.212,46200.0
2008-01-03 12:45:00,36.04,36.06,36.03,36.04,11500.0,23.212,23.2249,23.2056,23.212,11500.0
2008-01-03 12:50:00,36.04,36.06,36.03,36.03,10400.0,23.212,23.2249,23.2056,23.2056,10400.0
2008-01-03 12:55:00,36.04,36.07,36.02,36.06,13600.0,23.212,23.2313,23.1991,23.2249,13600.0
2008-01-03 13:00:00,36.04,36.05,36.03,36.04,6700.0,23.212,23.2185,23.2056,23.212,6700.0
2008-01-03 13:05:00,36.04,36.07,36.01,36.05,19200.0,23.212,23.2313,23.1927,23.2185,19200.0
2008-01-03 13:10:00,36.04,36.06,36.03,36.06,5100.0,23.212,23.2249,23.2056,23.2249,5100.0
2008-01-03 13:15:00,36.05,36.05,36.0,36.01,33000.0,23.2185,23.2185,23.1863,23.1927,33000.0
2008-01-03 13:20:00,36.01,36.02,35.98,35.98,25200.0,23.1927,23.1991,23.1734,23.1734,25200.0
2008-01-03 13:25:00,35.99,36.0,35.97,35.98,10600.0,23.1798,23.1863,23.1669,23.1734,10600.0
2008-01-03 13:30:00,35.99,36.01,35.99,36.0,9600.0,23.1798,23.1927,23.1798,23.1863,9600.0
2008-01-03 13:35:00,36.01,36.03,36.0,36.02,11000.0,23.1927,23.2056,23.1863,23.1991,11000.0
2008-01-03 13:40:00,36.03,36.06,36.0,36.01,32000.0,23.2056,23.2249,23.1863,23.1927,32000.0
2008-01-03 13:45:00,36.01,36.07,36.01,36.06,16800.0,23.1927,23.2313,23.1927,23.2249,16800.0
2008-01-03 13:50:00,36.06,36.07,36.03,36.03,11900.0,23.2249,23.2313,23.2056,23.2056,11900.0
2008-01-03 13:55:00,36.03,36.03,36.0,36.01,16800.0,23.2056,23.2056,23.1863,23.1927,16800.0
2008-01-03 14:00:00,36.0,36.02,36.0,36.01,19100.0,23.1863,23.1991,23.1863,23.1927,19100.0
2008-01-03 14:05:00,36.0,36.01,36.0,36.0,30000.0,23.1863,23.1927,23.1863,23.1863,30000.0
2008-01-03 14:10:00,36.0,36.05,35.99,36.02,47400.0,23.1863,23.2185,23.1798,23.1991,47400.0
2008-01-03 14:15:00,36.03,36.04,36.01,36.03,10700.0,23.2056,23.212,23.1927,23.2056,10700.0
2008-01-03 14:20:00,36.03,36.04,36.02,36.02,16000.0,23.2056,23.212,23.1991,23.1991,16000.0
2008-01-03 14:25:00,36.02,36.03,36.0,36.0,11400.0,23.1991,23.2056,23.1863,23.1863,11400.0
2008-01-03 14:30:00,36.01,36.01,36.0,36.0,27800.0,23.1927,23.1927,23.1863,23.1863,27800.0
2008-01-03 14:35:00,36.0,36.03,36.0,36.01,29400.0,23.1863,23.2056,23.1863,23.1927,29400.0
2008-01-03 14:40:00,36.01,36.03,36.0,36.0,42700.0,23.1927,23.2056,23.1863,23.1863,42700.0
2008-01-03 14:45:00,36.0,36.02,36.0,36.0,20300.0,23.1863,23.1991,23.1863,23.1863,20300.0
2008-01-03 14:50:00,36.0,36.02,35.96,35.98,26300.0,23.1863,23.1991,23.1605,23.1734,26300.0
2008-01-03 14:55:00,35.98,36.0,35.96,35.99,23600.0,23.1734,23.1863,23.1605,23.1798,23600.0
2008-01-03 15:00:00,36.0,36.01,35.96,36.0,28500.0,23.1863,23.1927,23.1605,23.1863,28500.0
2008-01-03 15:05:00,35.99,36.01,35.98,36.0,17300.0,23.1798,23.1927,23.1734,23.1863,17300.0
2008-01-03 15:10:00,36.0,36.01,35.97,35.98,21400.0,23.1863,23.1927,23.1669,23.1734,21400.0
2008-01-03 15:15:00,35.97,35.98,35.91,35.93,41400.0,23.1669,23.1734,23.1283,23.1412,41400.0
2008-01-03 15:20:00,35.94,35.94,35.9,35.92,37400.0,23.1476,23.1476,23.1219,23.1347,37400.0
2008-01-03 15:25:00,35.91,35.94,35.87,35.89,42200.0,23.1283,23.1476,23.1025,23.1154,42200.0
2008-01-03 15:30:00,35.89,35.91,35.87,35.89,51200.0,23.1154,23.1283,23.1025,23.1154,51200.0
2008-01-03 15:35:00,35.89,35.92,35.88,35.9,56800.0,23.1154,23.1347,23.109,23.1219,56800.0
2008-01-03 15:40:00,35.91,35.97,35.89,35.96,54700.0,23.1283,23.1669,23.1154,23.1605,54700.0
2008-01-03 15:45:00,35.97,36.0,35.94,35.95,77600.0,23.1669,23.1863,23.1476,23.1541,77600.0
2008-01-03 15:50:00,35.96,36.0,35.94,35.95,56900.0,23.1605,23.1863,23.1476,23.1541,56900.0
2008-01-03 15:55:00,35.95,35.96,35.88,35.9,98400.0,23.1541,23.1605,23.109,23.1219,98400.0
2008-01-04 09:30:00,35.58,35.85,35.57,35.73,69200.0,22.9158,23.0897,22.9093,23.0124,69200.0
2008-01-04 09:35:00,35.72,35.8,35.69,35.72,55500.0,23.0059,23.0574,22.9866,23.0059,55500.0
2008-01-04 09:40:00,35.7,35.77,35.68,35.73,34800.0,22.993,23.0381,22.9802,23.0124,34800.0
2008-01-04 09:45:00,35.73,35.73,35.57,35.6,15400.0,23.0124,23.0124,22.9093,22.9286,15400.0
2008-01-04 09:50:00,35.58,35.65,35.58,35.62,11400.0,22.9158,22.9608,22.9158,22.9415,11400.0
2008-01-04 09:55:00,35.62,35.63,35.59,35.63,15600.0,22.9415,22.948,22.9222,22.948,15600.0
2008-01-04 10:00:00,35.63,35.73,35.59,35.66,35300.0,22.948,23.0124,22.9222,22.9673,35300.0
2008-01-04 10:05:00,35.67,35.67,35.59,35.6,20400.0,22.9737,22.9737,22.9222,22.9286,20400.0
2008-01-04 10:10:00,35.61,35.62,35.58,35.6,25700.0,22.9351,22.9415,22.9158,22.9286,25700.0
2008-01-04 10:15:00,35.59,35.61,35.55,35.55,39900.0,22.9222,22.9351,22.8964,22.8964,39900.0
2008-01-04 10:20:00,35.55,35.59,35.54,35.55,20500.0,22.8964,22.9222,22.89,22.8964,20500.0
2008-01-04 10:25:00,35.55,35.56,35.47,35.53,41700.0,22.8964,22.9029,22.8449,22.8836,41700.0
2008-01-04 10:30:00,35.54,35.6,35.48,35.6,25000.0,22.89,22.9286,22.8513,22.9286,25000.0
2008-01-04 10:35:00,35.59,35.61,35.55,35.58,17800.0,22.9222,22.9351,22.8964,22.9158,17800.0
2008-01-04 10:40:00,35.58,35.6,35.55,35.56,16900.0,22.9158,22.9286,22.8964,22.9029,16900.0
2008-01-04 10:45:00,35.56,35.57,35.47,35.55,29300.0,22.9029,22.9093,22.8449,22.8964,29300.0
2008-01-04 10:50:00,35.54,35.59,35.51,35.51,21400.0,22.89,22.9222,22.8707,22.8707,21400.0
2008-01-04 10:55:00,35.52,35.56,35.5,35.52,18400.0,22.8771,22.9029,22.8642,22.8771,18400.0
2008-01-04 11:00:00,35.51,35.55,35.51,35.51,11100.0,22.8707,22.8964,22.8707,22.8707,11100.0
2008-01-04 11:05:00,35.51,35.51,35.35,35.44,20200.0,22.8707,22.8707,22.7676,22.8256,20200.0
2008-01-04 11:10:00,35.43,35.53,35.43,35.51,12800.0,22.8191,22.8836,22.8191,22.8707,12800.0
2008-01-04 11:15:00,35.51,35.53,35.45,35.48,11300.0,22.8707,22.8836,22.832,22.8513,11300.0
2008-01-04 11:20:00,35.48,35.53,35.46,35.48,17200.0,22.8513,22.8836,22.8385,22.8513,17200.0
2008-01-04 11:25:00,35.49,35.55,35.49,35.53,29500.0,22.8578,22.8964,22.8578,22.8836,29500.0
2008-01-04 11:30:00,35.53,35.54,35.5,35.51,13300.0,22.8836,22.89,22.8642,22.8707,13300.0
2008-01-04 11:35:00,35.5,35.52,35.47,35.49,21600.0,22.8642,22.8771,22.8449,22.8578,21600.0
2008-01-04 11:40:00,35.47,35.52,35.47,35.51,32300.0,22.8449,22.8771,22.8449,22.8707,32300.0
2008-01-04 11:45:00,35.51,35.51,35.47,35.48,10800.0,22.8707,22.8707,22.8449,22.8513,10800.0
2008-01-04 11:50:00,35.48,35.52,35.46,35.49,24300.0,22.8513,22.8771,22.8385,22.8578,24300.0
2008-01-04 11:55:00,35.5,35.51,35.47,35.5,17200.0,22.8642,22.8707,22.8449,22.8642,17200.0
2008-01-04 12:00:00,35.49,35.52,35.49,35.5,20800.0,22.8578,22.8771,22.8578,22.8642,20800.0
2008-01-04 12:05:00,35.5,35.55,35.48,35.54,28400.0,22.8642,22.8964,22.8513,22.89,28400.0
2008-01-04 12:10:00,35.55,35.55,35.48,35.48,63300.0,22.8964,22.8964,22.8513,22.8513,63300.0
2008-01-04 12:15:00,35.48,35.49,35.45,35.46,6600.0,22.8513,22.8578,22.832,22.8385,6600.0
2008-01-04 12:20:00,35.46,35.46,35.39,35.41,21200.0,22.8385,22.8385,22.7934,22.8063,21200.0
2008-01-04 12:25:00,35.41,35.42,35.36,35.4,33600.0,22.8063,22.8127,22.7741,22.7998,33600.0
2008-01-04 12:30:00,35.4,35.43,35.3,35.3,19000.0,22.7998,22.8191,22.7354,22.7354,19000.0
2008-01-04 12:35:00,35.31,35.33,35.21,35.23,28300.0,22.7419,22.7547,22.6775,22.6903,28300.0
2008-01-04 12:40:00,35.22,35.3,35.22,35.3,7700.0,22.6839,22.7354,22.6839,22.7354,7700.0
2008-01-04 12:45:00,35.3,35.38,35.29,35.37,11200.0,22.7354,22.7869,22.729,22.7805,11200.0
2008-01-04 12:50:00,35.36,35.37,35.28,35.3,9600.0,22.7741,22.7805,22.7225,22.7354,9600.0
2008-01-04 12:55:00,35.3,35.34,35.3,35.32,14000.0,22.7354,22.7612,22.7354,22.7483,14000.0
2008-01-04 13:00:00,35.32,35.33,35.3,35.31,60900.0,22.7483,22.7547,22.7354,22.7419,60900.0
2008-01-04 13:05:00,35.3,35.31,35.28,35.28,17800.0,22.7354,22.7419,22.7225,22.7225,17800.0
2008-01-04 13:10:00,35.29,35.29,35.23,35.24,79600.0,22.729,22.729,22.6903,22.6968,79600.0
2008-01-04 13:15:00,35.24,35.26,35.19,35.19,15200.0,22.6968,22.7097,22.6646,22.6646,15200.0
2008-01-04 13:20:00,35.19,35.23,35.16,35.19,46900.0,22.6646,22.6903,22.6452,22.6646,46900.0
2008-01-04 13:25:00,35.19,35.21,35.17,35.19,12200.0,22.6646,22.6775,22.6517,22.6646,12200.0
2008-01-04 13:30:00,35.19,35.21,35.19,35.21,4400.0,22.6646,22.6775,22.6646,22.6775,4400.0
2008-01-04 13:35:00,35.2,35.21,35.16,35.19,36000.0,22.671,22.6775,22.6452,22.6646,36000.0
2008-01-04 13:40:00,35.19,35.25,35.17,35.24,38800.0,22.6646,22.7032,22.6517,22.6968,38800.0
2008-01-04 13:45:00,35.23,35.27,35.22,35.26,14700.0,22.6903,22.7161,22.6839,22.7097,14700.0
2008-01-04 13:50:00,35.26,35.31,35.25,35.29,20500.0,22.7097,22.7419,22.7032,22.729,20500.0
2008-01-04 13:55:00,35.29,35.33,35.29,35.32,16400.0,22.729,22.7547,22.729,22.7483,16400.0
2008-01-04 14:00:00,35.31,35.32,35.21,35.29,50400.0,22.7419,22.7483,22.6775,22.729,50400.0
2008-01-04 14:05:00,35.28,35.28,35.23,35.26,30900.0,22.7225,22.7225,22.6903,22.7097,30900.0
2008-01-04 14:10:00,35.26,35.27,35.21,35.23,38200.0,22.7097,22.7161,22.6775,22.6903,38200.0
2008-01-04 14:15:00,35.22,35.29,35.21,35.27,32800.0,22.6839,22.729,22.6775,22.7161,32800.0
2008-01-04 14:20:00,35.26,35.26,35.19,35.21,29500.0,22.7097,22.7097,22.6646,22.6775,29500.0
2008-01-04 14:25:00,35.21,35.26,35.2,35.2,39100.0,22.6775,22.7097,22.671,22.671,39100.0
2008-01-04 14:30:00,35.2,35.23,35.17,35.21,118700.0,22.671,22.6903,22.6517,22.6775,118700.0
2008-01-04 14:35:00,35.2,35.21,35.12,35.12,78300.0,22.671,22.6775,22.6195,22.6195,78300.0
2008-01-04 14:40:00,35.12,35.13,35.05,35.08,29600.0,22.6195,22.6259,22.5744,22.5937,29600.0
2008-01-04 14:45:00,35.07,35.11,35.06,35.1,23700.0,22.5873,22.613,22.5808,22.6066,23700.0
2008-01-04 14:50:00,35.1,35.1,34.94,34.94,67500.0,22.6066,22.6066,22.5036,22.5036,67500.0
2008-01-04 14:55:00,34.94,35.0,34.92,34.99,115200.0,22.5036,22.5422,22.4907,22.5358,115200.0
2008-01-04 15:00:00,34.97,35.01,34.97,34.98,42300.0,22.5229,22.5486,22.5229,22.5293,42300.0
2008-01-04 15:05:00,34.99,35.08,34.97,35.07,49900.0,22.5358,22.5937,22.5229,22.5873,49900.0
2008-01-04 15:10:00,35.07,35.08,35.0,35.0,100600.0,22.5873,22.5937,22.5422,22.5422,100600.0
2008-01-04 15:15:00,35.0,35.01,34.98,34.99,73000.0,22.5422,22.5486,22.5293,22.5358,73000.0
2008-01-04 15:20:00,34.98,34.99,34.93,34.95,51700.0,22.5293,22.5358,22.4971,22.51,51700.0
2008-01-04 15:25:00,34.94,35.03,34.94,35.0,60900.0,22.5036,22.5615,22.5036,22.5422,60900.0
2008-01-04 15:30:00,35.0,35.03,34.95,34.96,77000.0,22.5422,22.5615,22.51,22.5164,77000.0
2008-01-04 15:35:00,34.96,34.97,34.93,34.96,61600.0,22.5164,22.5229,22.4971,22.5164,61600.0
2008-01-04 15:40:00,34.95,34.95,34.86,34.88,78800.0,22.51,22.51,22.452,22.4649,78800.0
2008-01-04 15:45:00,34.88,34.88,34.83,34.86,90200.0,22.4649,22.4649,22.4327,22.452,90200.0
2008-01-04 15:50:00,34.86,34.9,34.78,34.82,346000.0,22.452,22.4778,22.4005,22.4263,346000.0
2008-01-04 15:55:00,34.82,34.86,34.72,34.77,393500.0,22.4263,22.452,22.3619,22.3941,393500.0
2008-01-07 09:30:00,35.34,35.88,35.34,35.42,112500.0,22.7612,23.109,22.7612,22.8127,112500.0
2008-01-07 09:35:00,35.5,35.5,35.33,35.4,61700.0,22.8642,22.8642,22.7547,22.7998,61700.0
2008-01-07 09:40:00,35.4,35.51,35.39,35.45,54600.0,22.7998,22.8707,22.7934,22.832,54600.0
2008-01-07 09:45:00,35.45,35.52,35.45,35.49,48700.0,22.832,22.8771,22.832,22.8578,48700.0
2008-01-07 09:50:00,35.49,35.52,35.45,35.49,74000.0,22.8578,22.8771,22.832,22.8578,74000.0
2008-01-07 09:55:00,35.5,35.51,35.46,35.46,87100.0,22.8642,22.8707,22.8385,22.8385,87100.0
2008-01-07 10:00:00,35.46,35.5,35.37,35.45,65600.0,22.8385,22.8642,22.7805,22.832,65600.0
2008-01-07 10:05:00,35.46,35.48,35.43,35.45,37600.0,22.8385,22.8513,22.8191,22.832,37600.0
2008-01-07 10:10:00,35.44,35.47,35.41,35.44,47500.0,22.8256,22.8449,22.8063,22.8256,47500.0
2008-01-07 10:15:00,35.43,35.44,35.36,35.37,53000.0,22.8191,22.8256,22.7741,22.7805,53000.0
2008-01-07 10:20:00,35.38,35.4,35.33,35.38,43600.0,22.7869,22.7998,22.7547,22.7869,43600.0
2008-01-07 10:25:00,35.39,35.41,35.27,35.27,140300.0,22.7934,22.8063,22.7161,22.7161,140300.0
2008-01-07 10:30:00,35.29,35.36,35.06,35.08,71000.0,22.729,22.7741,22.5808,22.5937,71000.0
2008-01-07 10:35:00,35.08,35.15,35.05,35.13,42400.0,22.5937,22.6388,22.5744,22.6259,42400.0
2008-01-07 10:40:00,35.14,35.15,35.07,35.15,55100.0,22.6324,22.6388,22.5873,22.6388,55100.0
2008-01-07 10:45:00,35.13,35.14,35.1,35.14,19600.0,22.6259,22.6324,22.6066,22.6324,19600.0
2008-01-07 10:50:00,35.14,35.2,35.14,35.2,19200.0,22.6324,22.671,22.6324,22.671,19200.0
2008-01-07 10:55:00,35.19,35.2,35.17,35.17,14900.0,22.6646,22.671,22.6517,22.6517,14900.0
2008-01-07 11:00:00,35.17,35.18,35.15,35.15,28100.0,22.6517,22.6581,22.6388,22.6388,28100.0
2008-01-07 11:05:00,35.17,35.18,35.14,35.18,31600.0,22.6517,22.6581,22.6324,22.6581,31600.0
2008-01-07 11:10:00,35.16,35.23,35.15,35.2,42000.0,22.6452,22.6903,22.6388,22.671,42000.0
2008-01-07 11:15:00,35.18,35.2,35.15,35.16,22700.0,22.6581,22.671,22.6388,22.6452,22700.0
2008-01-07 11:20:00,35.17,35.22,35.14,35.22,29000.0,22.6517,22.6839,22.6324,22.6839,29000.0
2008-01-07 11:25:00,35.22,35.24,35.19,35.24,14800.0,22.6839,22.6968,22.6646,22.6968,14800.0
2008-01-07 11:30:00,35.23,35.3,35.21,35.29,31400.0,22.6903,22.7354,22.6775,22.729,31400.0
2008-01-07 11:35:00,35.29,35.31,35.24,35.25,22000.0,22.729,22.7419,22.6968,22.7032,22000.0
2008-01-07 11:40:00,35.25,35.32,35.25,35.32,18800.0,22.7032,22.7483,22.7032,22.7483,18800.0
2008-01-07 11:45:00,35.32,35.35,35.29,35.35,22600.0,22.7483,22.7676,22.729,22.7676,22600.0
2008-01-07 11:50:00,35.35,35.38,35.34,35.38,35500.0,22.7676,22.7869,22.7612,22.7869,35500.0
2008-01-07 11:55:00,35.38,35.38,35.32,35.34,24200.0,22.7869,22.7869,22.7483,22.7612,24200.0
2008-01-07 12:00:00,35.35,35.38,35.29,35.36,28800.0,22.7676,22.7869,22.729,22.7741,28800.0
2008-01-07 12:05:00,35.36,35.37,35.3,35.3,29700.0,22.7741,22.7805,22.7354,22.7354,29700.0
2008-01-07 12:10:00,35.3,35.37,35.28,35.32,18800.0,22.7354,22.7805,22.7225,22.7483,18800.0
2008-01-07 12:15:00,35.31,35.36,35.22,35.35,24200.0,22.7419,22.7741,22.6839,22.7676,24200.0
2008-01-07 12:20:00,35.35,35.36,35.3,35.35,21300.0,22.7676,22.7741,22.7354,22.7676,21300.0
2008-01-07 12:25:00,35.36,35.38,35.34,35.36,15700.0,22.7741,22.7869,22.7612,22.7741,15700.0
2008-01-07 12:30:00,35.36,35.38,35.35,35.38,22900.0,22.7741,22.7869,22.7676,22.7869,22900.0
2008-01-07 12:35:00,35.38,35.38,35.31,35.37,17000.0,22.7869,22.7869,22.7419,22.7805,17000.0
2008-01-07 12:40:00,35.36,35.38,35.3,35.36,14000.0,22.7741,22.7869,22.7354,22.7741,14000.0
2008-01-07 12:45:00,35.35,35.38,35.34,35.38,9400.0,22.7676,22.7869,22.7612,22.7869,9400.0
2008-01-07 12:50:00,35.38,35.39,35.37,35.38,18600.0,22.7869,22.7934,22.7805,22.7869,18600.0
2008-01-07 12:55:00,35.38,35.39,35.36,35.37,14100.0,22.7869,22.7934,22.7741,22.7805,14100.0
2008-01-07 13:00:00,35.36,35.39,35.34,35.38,13900.0,22.7741,22.7934,22.7612,22.7869,13900.0
2008-01-07 13:05:00,35.38,35.38,35.33,35.37,10900.0,22.7869,22.7869,22.7547,22.7805,10900.0
2008-01-07 13:10:00,35.37,35.39,35.32,35.35,22400.0,22.7805,22.7934,22.7483,22.7676,22400.0
2008-01-07 13:15:00,35.35,35.41,35.35,35.41,22800.0,22.7676,22.8063,22.7676,22.8063,22800.0
2008-01-07 13:20:00,35.41,35.43,35.36,35.36,27100.0,22.8063,22.8191,22.7741,22.7741,27100.0
2008-01-07 13:25:00,35.37,35.39,35.3,35.34,32900.0,22.7805,22.7934,22.7354,22.7612,32900.0
2008-01-07 13:30:00,35.33,35.38,35.28,35.36,21800.0,22.7547,22.7869,22.7225,22.7741,21800.0
2008-01-07 13:35:00,35.37,35.38,35.34,35.38,16700.0,22.7805,22.7869,22.7612,22.7869,16700.0
2008-01-07 13:40:00,35.37,35.37,35.28,35.3,20400.0,22.7805,22.7805,22.7225,22.7354,20400.0
2008-01-07 13:45:00,35.3,35.32,35.27,35.3,35700.0,22.7354,22.7483,22.7161,22.7354,35700.0
2008-01-07 13:50:00,35.3,35.36,35.27,35.3,59900.0,22.7354,22.7741,22.7161,22.7354,59900.0
2008-01-07 13:55:00,35.31,35.35,35.3,35.33,41900.0,22.7419,22.7676,22.7354,22.7547,41900.0
2008-01-07 14:00:00,35.32,35.33,35.2,35.2,28100.0,22.7483,22.7547,22.671,22.671,28100.0
2008-01-07 14:05:00,35.2,35.25,35.18,35.19,18200.0,22.671,22.7032,22.6581,22.6646,18200.0
2008-01-07 14:10:00,35.18,35.27,35.18,35.2,39800.0,22.6581,22.7161,22.6581,22.671,39800.0
2008-01-07 14:15:00,35.19,35.23,35.18,35.2,35900.0,22.6646,22.6903,22.6581,22.671,35900.0
2008-01-07 14:20:00,35.19,35.21,35.17,35.19,23200.0,22.6646,22.6775,22.6517,22.6646,23200.0
2008-01-07 14:25:00,35.19,35.23,35.17,35.23,42000.0,22.6646,22.6903,22.6517,22.6903,42000.0
2008-01-07 14:30:00,35.22,35.3,35.22,35.29,18800.0,22.6839,22.7354,22.6839,22.729,18800.0
2008-01-07 14:35:00,35.3,35.31,35.25,35.3,21300.0,22.7354,22.7419,22.7032,22.7354,21300.0
2008-01-07 14:40:00,35.3,35.34,35.24,35.28,28200.0,22.7354,22.7612,22.6968,22.7225,28200.0
2008-01-07 14:45:00,35.27,35.28,35.24,35.26,21500.0,22.7161,22.7225,22.6968,22.7097,21500.0
2008-01-07 14:50:00,35.25,35.28,35.22,35.22,48000.0,22.7032,22.7225,22.6839,22.6839,48000.0
2008-01-07 14:55:00,35.22,35.33,35.2,35.33,51400.0,22.6839,22.7547,22.671,22.7547,51400.0
2008-01-07 15:00:00,35.33,35.37,35.31,35.34,74400.0,22.7547,22.7805,22.7419,22.7612,74400.0
2008-01-07 15:05:00,35.34,35.37,35.28,35.34,54100.0,22.7612,22.7805,22.7225,22.7612,54100.0
2008-01-07 15:10:00,35.33,35.37,35.28,35.29,66400.0,22.7547,22.7805,22.7225,22.729,66400.0
2008-01-07 15:15:00,35.28,35.36,35.26,35.36,46300.0,22.7225,22.7741,22.7097,22.7741,46300.0
2008-01-07 15:20:00,35.36,35.36,35.3,35.3,39900.0,22.7741,22.7741,22.7354,22.7354,39900.0
2008-01-07 15:25:00,35.3,35.33,35.28,35.28,53700.0,22.7354,22.7547,22.7225,22.7225,53700.0
2008-01-07 15:30:00,35.28,35.3,35.26,35.26,48000.0,22.7225,22.7354,22.7097,22.7097,48000.0
2008-01-07 15:35:00,35.26,35.27,35.18,35.21,84600.0,22.7097,22.7161,22.6581,22.6775,84600.0
2008-01-07 15:40:00,35.2,35.28,35.19,35.27,78000.0,22.671,22.7225,22.6646,22.7161,78000.0
2008-01-07 15:45:00,35.28,35.37,35.26,35.36,184200.0,22.7225,22.7805,22.7097,22.7741,184200.0
2008-01-07 15:50:00,35.36,35.39,35.35,35.35,184000.0,22.7741,22.7934,22.7676,22.7676,184000.0
2008-01-07 15:55:00,35.35,35.38,35.33,35.34,141300.0,22.7676,22.7869,22.7547,22.7612,141300.0
2008-01-08 09:30:00,35.44,35.44,35.15,35.34,42800.0,22.8256,22.8256,22.6388,22.7612,42800.0
2008-01-08 09:35:00,35.36,35.4,35.33,35.37,18100.0,22.7741,22.7998,22.7547,22.7805,18100.0
2008-01-08 09:40:00,35.37,35.4,35.34,35.38,34300.0,22.7805,22.7998,22.7612,22.7869,34300.0
2008-01-08 09:45:00,35.37,35.42,35.36,35.36,40000.0,22.7805,22.8127,22.7741,22.7741,40000.0
2008-01-08 09:50:00,35.36,35.4,35.35,35.38,21200.0,22.7741,22.7998,22.7676,22.7869,21200.0
2008-01-08 09:55:00,35.39,35.4,35.37,35.39,26500.0,22.7934,22.7998,22.7805,22.7934,26500.0
2008-01-08 10:00:00,35.4,35.49,35.37,35.49,89700.0,22.7998,22.8578,22.7805,22.8578,89700.0
2008-01-08 10:05:00,35.49,35.54,35.45,35.45,36700.0,22.8578,22.89,22.832,22.832,36700.0
2008-01-08 10:10:00,35.45,35.47,35.44,35.44,25200.0,22.832,22.8449,22.8256,22.8256,25200.0
2008-01-08 10:15:00,35.44,35.55,35.42,35.54,87100.0,22.8256,22.8964,22.8127,22.89,87100.0
2008-01-08 10:20:00,35.54,35.55,35.5,35.51,38800.0,22.89,22.8964,22.8642,22.8707,38800.0
2008-01-08 10:25:00,35.52,35.53,35.49,35.51,19400.0,22.8771,22.8836,22.8578,22.8707,19400.0
2008-01-08 10:30:00,35.49,35.51,35.41,35.49,33200.0,22.8578,22.8707,22.8063,22.8578,33200.0
2008-01-08 10:35:00,35.49,35.51,35.43,35.49,36700.0,22.8578,22.8707,22.8191,22.8578,36700.0
2008-01-08 10:40:00,35.48,35.59,35.48,35.53,33900.0,22.8513,22.9222,22.8513,22.8836,33900.0
2008-01-08 10:45:00,35.53,35.54,35.47,35.49,17600.0,22.8836,22.89,22.8449,22.8578,17600.0
2008-01-08 10:50:00,35.49,35.52,35.48,35.5,23100.0,22.8578,22.8771,22.8513,22.8642,23100.0
2008-01-08 10:55:00,35.51,35.53,35.49,35.51,21900.0,22.8707,22.8836,22.8578,22.8707,21900.0
2008-01-08 11:00:00,35.51,35.52,35.47,35.49,14100.0,22.8707,22.8771,22.8449,22.8578,14100.0
2008-01-08 11:05:00,35.49,35.51,35.47,35.49,18600.0,22.8578,22.8707,22.8449,22.8578,18600.0
2008-01-08 11:10:00,35.49,35.5,35.45,35.46,26100.0,22.8578,22.8642,22.832,22.8385,26100.0
2008-01-08 11:15:00,35.46,35.52,35.46,35.51,38200.0,22.8385,22.8771,22.8385,22.8707,38200.0
2008-01-08 11:20:00,35.51,35.51,35.46,35.48,46600.0,22.8707,22.8707,22.8385,22.8513,46600.0
2008-01-08 11:25:00,35.48,35.51,35.48,35.5,16700.0,22.8513,22.8707,22.8513,22.8642,16700.0
2008-01-08 11:30:00,35.5,35.5,35.42,35.46,46500.0,22.8642,22.8642,22.8127,22.8385,46500.0
2008-01-08 11:35:00,35.46,35.49,35.42,35.49,21800.0,22.8385,22.8578,22.8127,22.8578,21800.0
2008-01-08 11:40:00,35.49,35.51,35.48,35.5,40000.0,22.8578,22.8707,22.8513,22.8642,40000.0
2008-01-08 11:45:00,35.5,35.51,35.46,35.5,37900.0,22.8642,22.8707,22.8385,22.8642,37900.0
2008-01-08 11:50:00,35.49,35.5,35.48,35.5,33200.0,22.8578,22.8642,22.8513,22.8642,33200.0
2008-01-08 11:55:00,35.5,35.52,35.48,35.5,48200.0,22.8642,22.8771,22.8513,22.8642,48200.0
2008-01-08 12:00:00,35.5,35.55,35.48,35.53,94000.0,22.8642,22.8964,22.8513,22.8836,94000.0
2008-01-08 12:05:00,35.55,35.55,35.51,35.54,29700.0,22.8964,22.8964,22.8707,22.89,29700.0
2008-01-08 12:10:00,35.53,35.55,35.51,35.54,33500.0,22.8836,22.8964,22.8707,22.89,33500.0
2008-01-08 12:15:00,35.54,35.55,35.51,35.54,28200.0,22.89,22.8964,22.8707,22.89,28200.0
2008-01-08 12:20:00,35.53,35.56,35.53,35.55,35900.0,22.8836,22.9029,22.8836,22.8964,35900.0
2008-01-08 12:25:00,35.55,35.62,35.55,35.6,15600.0,22.8964,22.9415,22.8964,22.9286,15600.0
2008-01-08 12:30:00,35.6,35.62,35.56,35.58,36700.0,22.9286,22.9415,22.9029,22.9158,36700.0
2008-01-08 12:35:00,35.57,35.58,35.53,35.53,29600.0,22.9093,22.9158,22.8836,22.8836,29600.0
2008-01-08 12:40:00,35.54,35.55,35.51,35.53,17900.0,22.89,22.8964,22.8707,22.8836,17900.0
2008-01-08 12:45:00,35.54,35.56,35.53,35.56,25400.0,22.89,22.9029,22.8836,22.9029,25400.0
2008-01-08 12:50:00,35.55,35.6,35.55,35.57,21900.0,22.8964,22.9286,22.8964,22.9093,21900.0
2008-01-08 12:55:00,35.56,35.56,35.54,35.55,12600.0,22.9029,22.9029,22.89,22.8964,12600.0
2008-01-08 13:00:00,35.55,35.55,35.48,35.49,33300.0,22.8964,22.8964,22.8513,22.8578,33300.0
2008-01-08 13:05:00,35.48,35.59,35.45,35.56,62700.0,22.8513,22.9222,22.832,22.9029,62700.0
2008-01-08 13:10:00,35.56,35.6,35.55,35.58,25800.0,22.9029,22.9286,22.8964,22.9158,25800.0
2008-01-08 13:15:00,35.58,35.6,35.56,35.58,23900.0,22.9158,22.9286,22.9029,22.9158,23900.0
2008-01-08 13:20:00,35.56,35.59,35.55,35.56,43400.0,22.9029,22.9222,22.8964,22.9029,43400.0
2008-01-08 13:25:00,35.56,35.61,35.56,35.6,30200.0,22.9029,22.9351,22.9029,22.9286,30200.0
2008-01-08 13:30:00,35.6,35.62,35.56,35.6,17200.0,22.9286,22.9415,22.9029,22.9286,17200.0
2008-01-08 13:35:00,35.6,35.61,35.58,35.59,17100.0,22.9286,22.9351,22.9158,22.9222,17100.0
2008-01-08 13:40:00,35.6,35.63,35.58,35.62,31300.0,22.9286,22.948,22.9158,22.9415,31300.0
2008-01-08 13:45:00,35.62,35.65,35.59,35.61,34700.0,22.9415,22.9608,22.9222,22.9351,34700.0
2008-01-08 13:50:00,35.61,35.65,35.61,35.64,35800.0,22.9351,22.9608,22.9351,22.9544,35800.0
2008-01-08 13:55:00,35.64,35.7,35.64,35.69,23300.0,22.9544,22.993,22.9544,22.9866,23300.0
2008-01-08 14:00:00,35.7,35.7,35.65,35.69,29200.0,22.993,22.993,22.9608,22.9866,29200.0
2008-01-08 14:05:00,35.68,35.68,35.67,35.68,23900.0,22.9802,22.9802,22.9737,22.9802,23900.0
2008-01-08 14:10:00,35.68,35.7,35.67,35.68,30300.0,22.9802,22.993,22.9737,22.9802,30300.0
2008-01-08 14:15:00,35.68,35.7,35.68,35.7,31100.0,22.9802,22.993,22.9802,22.993,31100.0
2008-01-08 14:20:00,35.7,35.71,35.69,35.7,31500.0,22.993,22.9995,22.9866,22.993,31500.0
2008-01-08 14:25:00,35.69,35.72,35.68,35.71,75800.0,22.9866,23.0059,22.9802,22.9995,75800.0
2008-01-08 14:30:00,35.71,35.72,35.66,35.68,30700.0,22.9995,23.0059,22.9673,22.9802,30700.0
2008-01-08 14:35:00,35.68,35.75,35.68,35.74,59800.0,22.9802,23.0252,22.9802,23.0188,59800.0
2008-01-08 14:40:00,35.75,35.75,35.69,35.7,44700.0,23.0252,23.0252,22.9866,22.993,44700.0
2008-01-08 14:45:00,35.7,35.7,35.59,35.62,64000.0,22.993,22.993,22.9222,22.9415,64000.0
2008-01-08 14:50:00,35.61,35.62,35.55,35.56,45100.0,22.9351,22.9415,22.8964,22.9029,45100.0
2008-01-08 14:55:00,35.55,35.61,35.54,35.55,66300.0,22.8964,22.9351,22.89,22.8964,66300.0
2008-01-08 15:00:00,35.55,35.59,35.54,35.56,65200.0,22.8964,22.9222,22.89,22.9029,65200.0
2008-01-08 15:05:00,35.55,35.59,35.51,35.51,59800.0,22.8964,22.9222,22.8707,22.8707,59800.0
2008-01-08 15:10:00,35.52,35.52,35.42,35.45,116400.0,22.8771,22.8771,22.8127,22.832,116400.0
2008-01-08 15:15:00,35.46,35.51,35.42,35.49,103700.0,22.8385,22.8707,22.8127,22.8578,103700.0
2008-01-08 15:20:00,35.49,35.53,35.43,35.43,187100.0,22.8578,22.8836,22.8191,22.8191,187100.0
2008-01-08 15:25:00,35.42,35.5,35.4,35.49,106400.0,22.8127,22.8642,22.7998,22.8578,106400.0
2008-01-08 15:30:00,35.49,35.63,35.48,35.57,109400.0,22.8578,22.948,22.8513,22.9093,109400.0
2008-01-08 15:35:00,35.57,35.58,35.52,35.57,190100.0,22.9093,22.9158,22.8771,22.9093,190100.0
2008-01-08 15:40:00,35.56,35.6,35.54,35.57,125100.0,22.9029,22.9286,22.89,22.9093,125100.0
2008-01-08 15:45:00,35.56,35.58,35.53,35.55,195900.0,22.9029,22.9158,22.8836,22.8964,195900.0
2008-01-08 15:50:00,35.54,35.56,35.36,35.36,155500.0,22.89,22.9029,22.7741,22.7741,155500.0
2008-01-08 15:55:00,35.36,35.38,35.17,35.22,139300.0,22.7741,22.7869,22.6517,22.6839,139300.0
2008-01-09 09:30:00,34.89,35.25,34.89,35.25,45200.0,22.4714,22.7032,22.4714,22.7032,45200.0
2008-01-09 09:35:00,35.25,35.35,35.16,35.32,54100.0,22.7032,22.7676,22.6452,22.7483,54100.0
2008-01-09 09:40:00,35.34,35.47,35.34,35.47,51600.0,22.7612,22.8449,22.7612,22.8449,51600.0
2008-01-09 09:45:00,35.44,35.48,35.4,35.48,28700.0,22.8256,22.8513,22.7998,22.8513,28700.0
2008-01-09 09:50:00,35.47,35.48,35.4,35.44,47700.0,22.8449,22.8513,22.7998,22.8256,47700.0
2008-01-09 09:55:00,35.43,35.5,35.42,35.48,43400.0,22.8191,22.8642,22.8127,22.8513,43400.0
2008-01-09 10:00:00,35.48,35.55,35.47,35.53,89200.0,22.8513,22.8964,22.8449,22.8836,89200.0
2008-01-09 10:05:00,35.52,35.56,35.51,35.55,53800.0,22.8771,22.9029,22.8707,22.8964,53800.0
2008-01-09 10:10:00,35.55,35.6,35.52,35.58,47300.0,22.8964,22.9286,22.8771,22.9158,47300.0
2008-01-09 10:15:00,35.6,35.62,35.53,35.58,41500.0,22.9286,22.9415,22.8836,22.9158,41500.0
2008-01-09 10:20:00,35.56,35.56,35.38,35.38,39900.0,22.9029,22.9029,22.7869,22.7869,39900.0
2008-01-09 10:25:00,35.38,35.55,35.37,35.54,41200.0,22.7869,22.8964,22.7805,22.89,41200.0
2008-01-09 10:30:00,35.55,35.59,35.5,35.52,83100.0,22.8964,22.9222,22.8642,22.8771,83100.0
2008-01-09 10:35:00,35.52,35.56,35.49,35.55,43300.0,22.8771,22.9029,22.8578,22.8964,43300.0
2008-01-09 10:40:00,35.54,35.65,35.54,35.62,50300.0,22.89,22.9608,22.89,22.9415,50300.0
2008-01-09 10:45:00,35.62,35.71,35.57,35.58,56000.0,22.9415,22.9995,22.9093,22.9158,56000.0
2008-01-09 10:50:00,35.58,35.64,35.51,35.61,49200.0,22.9158,22.9544,22.8707,22.9351,49200.0
2008-01-09 10:55:00,35.61,35.65,35.57,35.63,26900.0,22.9351,22.9608,22.9093,22.948,26900.0
2008-01-09 11:00:00,35.64,35.64,35.55,35.55,20300.0,22.9544,22.9544,22.8964,22.8964,20300.0
2008-01-09 11:05:00,35.56,35.58,35.49,35.5,35200.0,22.9029,22.9158,22.8578,22.8642,35200.0
2008-01-09 11:10:00,35.5,35.61,35.48,35.55,63000.0,22.8642,22.9351,22.8513,22.8964,63000.0
2008-01-09 11:15:00,35.54,35.55,35.49,35.52,33100.0,22.89,22.8964,22.8578,22.8771,33100.0
2008-01-09 11:20:00,35.51,35.61,35.5,35.56,20600.0,22.8707,22.9351,22.8642,22.9029,20600.0
2008-01-09 11:25:00,35.57,35.58,35.5,35.51,22100.0,22.9093,22.9158,22.8642,22.8707,22100.0
2008-01-09 11:30:00,35.51,35.51,35.38,35.4,65500.0,22.8707,22.8707,22.7869,22.7998,65500.0
2008-01-09 11:35:00,35.41,35.41,35.35,35.36,35700.0,22.8063,22.8063,22.7676,22.7741,35700.0
2008-01-09 11:40:00,35.36,35.38,35.26,35.26,58400.0,22.7741,22.7869,22.7097,22.7097,58400.0
2008-01-09 11:45:00,35.26,35.32,35.26,35.31,41400.0,22.7097,22.7483,22.7097,22.7419,41400.0
2008-01-09 11:50:00,35.3,35.3,35.19,35.23,37500.0,22.7354,22.7354,22.6646,22.6903,37500.0
2008-01-09 11:55:00,35.22,35.31,35.19,35.3,23300.0,22.6839,22.7419,22.6646,22.7354,23300.0
2008-01-09 12:00:00,35.3,35.31,35.26,35.28,29300.0,22.7354,22.7419,22.7097,22.7225,29300.0
2008-01-09 12:05:00,35.28,35.3,35.23,35.29,43000.0,22.7225,22.7354,22.6903,22.729,43000.0
2008-01-09 12:10:00,35.29,35.3,35.23,35.24,14100.0,22.729,22.7354,22.6903,22.6968,14100.0
2008-01-09 12:15:00,35.23,35.31,35.22,35.3,40200.0,22.6903,22.7419,22.6839,22.7354,40200.0
2008-01-09 12:20:00,35.3,35.31,35.2,35.25,54900.0,22.7354,22.7419,22.671,22.7032,54900.0
2008-01-09 12:25:00,35.26,35.32,35.24,35.3,27600.0,22.7097,22.7483,22.6968,22.7354,27600.0
2008-01-09 12:30:00,35.29,35.3,35.25,35.27,16400.0,22.729,22.7354,22.7032,22.7161,16400.0
2008-01-09 12:35:00,35.27,35.27,35.22,35.25,86500.0,22.7161,22.7161,22.6839,22.7032,86500.0
2008-01-09 12:40:00,35.24,35.27,35.15,35.16,84700.0,22.6968,22.7161,22.6388,22.6452,84700.0
2008-01-09 12:45:00,35.15,35.22,35.15,35.17,11200.0,22.6388,22.6839,22.6388,22.6517,11200.0
2008-01-09 12:50:00,35.17,35.21,35.15,35.15,18900.0,22.6517,22.6775,22.6388,22.6388,18900.0
2008-01-09 12:55:00,35.17,35.17,35.0,35.07,41100.0,22.6517,22.6517,22.5422,22.5873,41100.0
2008-01-09 13:00:00,35.06,35.06,34.96,35.0,54100.0,22.5808,22.5808,22.5164,22.5422,54100.0
2008-01-09 13:05:00,35.0,35.05,34.96,35.0,29600.0,22.5422,22.5744,22.5164,22.5422,29600.0
2008-01-09 13:10:00,35.01,35.06,34.94,35.02,41200.0,22.5486,22.5808,22.5036,22.5551,41200.0
2008-01-09 13:15:00,35.01,35.01,34.91,35.0,53500.0,22.5486,22.5486,22.4842,22.5422,53500.0
2008-01-09 13:20:00,35.0,35.04,34.98,35.0,18300.0,22.5422,22.568,22.5293,22.5422,18300.0
2008-01-09 13:25:00,34.99,35.02,34.95,35.0,35300.0,22.5358,22.5551,22.51,22.5422,35300.0
2008-01-09 13:30:00,34.98,35.0,34.89,34.91,23400.0,22.5293,22.5422,22.4714,22.4842,23400.0
2008-01-09 13:35:00,34.92,34.92,34.72,34.76,71700.0,22.4907,22.4907,22.3619,22.3876,71700.0
2008-01-09 13:40:00,34.77,34.78,34.72,34.76,39400.0,22.3941,22.4005,22.3619,22.3876,39400.0
2008-01-09 13:45:00,34.74,34.78,34.73,34.77,28200.0,22.3747,22.4005,22.3683,22.3941,28200.0
2008-01-09 13:50:00,34.77,34.78,34.74,34.75,39400.0,22.3941,22.4005,22.3747,22.3812,39400.0
2008-01-09 13:55:00,34.75,34.76,34.74,34.74,33900.0,22.3812,22.3876,22.3747,22.3747,33900.0
2008-01-09 14:00:00,34.74,34.84,34.74,34.79,35200.0,22.3747,22.4391,22.3747,22.4069,35200.0
2008-01-09 14:05:00,34.81,34.81,34.72,34.74,47700.0,22.4198,22.4198,22.3619,22.3747,47700.0
2008-01-09 14:10:00,34.74,34.81,34.73,34.74,38700.0,22.3747,22.4198,22.3683,22.3747,38700.0
2008-01-09 14:15:00,34.74,34.81,34.74,34.8,31500.0,22.3747,22.4198,22.3747,22.4134,31500.0
2008-01-09 14:20:00,34.8,34.82,34.73,34.75,34500.0,22.4134,22.4263,22.3683,22.3812,34500.0
2008-01-09 14:25:00,34.75,34.85,34.74,34.85,30200.0,22.3812,22.4456,22.3747,22.4456,30200.0
2008-01-09 14:30:00,34.85,34.98,34.84,34.92,35100.0,22.4456,22.5293,22.4391,22.4907,35100.0
2008-01-09 14:35:00,34.92,34.99,34.87,34.91,72300.0,22.4907,22.5358,22.4585,22.4842,72300.0
2008-01-09 14:40:00,34.9,34.97,34.87,34.9,80000.0,22.4778,22.5229,22.4585,22.4778,80000.0
2008-01-09 14:45:00,34.89,35.13,34.88,35.1,52200.0,22.4714,22.6259,22.4649,22.6066,52200.0
2008-01-09 14:50:00,35.1,35.18,35.05,35.05,39900.0,22.6066,22.6581,22.5744,22.5744,39900.0
2008-01-09 14:55:00,35.06,35.09,35.0,35.08,20700.0,22.5808,22.6002,22.5422,22.5937,20700.0
2008-01-09 15:00:00,35.07,35.18,35.03,35.15,34100.0,22.5873,22.6581,22.5615,22.6388,34100.0
2008-01-09 15:05:00,35.14,35.27,35.14,35.23,45900.0,22.6324,22.7161,22.6324,22.6903,45900.0
2008-01-09 15:10:00,35.24,35.25,35.13,35.18,51700.0,22.6968,22.7032,22.6259,22.6581,51700.0
2008-01-09 15:15:00,35.18,35.28,35.16,35.24,54400.0,22.6581,22.7225,22.6452,22.6968,54400.0
2008-01-09 15:20:00,35.24,35.25,35.17,35.24,31500.0,22.6968,22.7032,22.6517,22.6968,31500.0
2008-01-09 15:25:00,35.23,35.24,35.09,35.11,50600.0,22.6903,22.6968,22.6002,22.613,50600.0
2008-01-09 15:30:00,35.11,35.11,35.02,35.09,63400.0,22.613,22.613,22.5551,22.6002,63400.0
2008-01-09 15:35:00,35.1,35.22,35.02,35.22,66700.0,22.6066,22.6839,22.5551,22.6839,66700.0
2008-01-09 15:40:00,35.22,35.28,35.13,35.21,73300.0,22.6839,22.7225,22.6259,22.6775,73300.0
2008-01-09 15:45:00,35.21,35.22,35.13,35.15,103700.0,22.6775,22.6839,22.6259,22.6388,103700.0
2008-01-09 15:50:00,35.15,35.25,35.11,35.24,95400.0,22.6388,22.7032,22.613,22.6968,95400.0
2008-01-09 15:55:00,35.25,35.37,35.25,35.34,99400.0,22.7032,22.7805,22.7032,22.7612,99400.0
2008-01-10 09:30:00,35.3,35.52,35.14,35.47,41200.0,22.7354,22.8771,22.6324,22.8449,41200.0
2008-01-10 09:35:00,35.47,35.76,35.42,35.7,52500.0,22.8449,23.0317,22.8127,22.993,52500.0
2008-01-10 09:40:00,35.7,35.89,35.69,35.86,49300.0,22.993,23.1154,22.9866,23.0961,49300.0
2008-01-10 09:45:00,35.88,36.05,35.86,36.04,135000.0,23.109,23.2185,23.0961,23.212,135000.0
2008-01-10 09:50:00,36.03,36.18,36.03,36.11,60300.0,23.2056,23.3022,23.2056,23.2571,60300.0
2008-01-10 09:55:00,36.09,36.34,36.09,36.32,56400.0,23.2442,23.4052,23.2442,23.3924,56400.0
2008-01-10 10:00:00,36.3,36.34,36.27,36.32,39900.0,23.3795,23.4052,23.3602,23.3924,39900.0
2008-01-10 10:05:00,36.32,36.39,36.29,36.34,55400.0,23.3924,23.4374,23.373,23.4052,55400.0
2008-01-10 10:10:00,36.35,36.41,36.3,36.34,46100.0,23.4117,23.4503,23.3795,23.4052,46100.0
2008-01-10 10:15:00,36.36,36.43,36.21,36.36,42400.0,23.4181,23.4632,23.3215,23.4181,42400.0
2008-01-10 10:20:00,36.37,36.53,36.33,36.51,46400.0,23.4246,23.5276,23.3988,23.5147,46400.0
2008-01-10 10:25:00,36.51,36.56,36.44,36.46,51900.0,23.5147,23.5469,23.4696,23.4825,51900.0
2008-01-10 10:30:00,36.44,36.5,36.39,36.47,44800.0,23.4696,23.5083,23.4374,23.489,44800.0
2008-01-10 10:35:00,36.47,36.47,36.42,36.44,35200.0,23.489,23.489,23.4568,23.4696,35200.0
2008-01-10 10:40:00,36.44,36.46,36.4,36.45,44700.0,23.4696,23.4825,23.4439,23.4761,44700.0
2008-01-10 10:45:00,36.43,36.45,36.41,36.43,41600.0,23.4632,23.4761,23.4503,23.4632,41600.0
2008-01-10 10:50:00,36.43,36.45,36.4,36.44,46200.0,23.4632,23.4761,23.4439,23.4696,46200.0
2008-01-10 10:55:00,36.43,36.52,36.41,36.49,28500.0,23.4632,23.5212,23.4503,23.5019,28500.0
2008-01-10 11:00:00,36.47,36.49,36.37,36.4,51000.0,23.489,23.5019,23.4246,23.4439,51000.0
2008-01-10 11:05:00,36.4,36.44,36.38,36.43,27000.0,23.4439,23.4696,23.431,23.4632,27000.0
2008-01-10 11:10:00,36.44,36.59,36.43,36.57,57900.0,23.4696,23.5663,23.4632,23.5534,57900.0
2008-01-10 11:15:00,36.59,36.61,36.49,36.58,41900.0,23.5663,23.5791,23.5019,23.5598,41900.0
2008-01-10 11:20:00,36.59,36.67,36.57,36.67,38800.0,23.5663,23.6178,23.5534,23.6178,38800.0
2008-01-10 11:25:00,36.67,36.8,36.62,36.78,24600.0,23.6178,23.7015,23.5856,23.6886,24600.0
2008-01-10 11:30:00,36.8,36.84,36.72,36.74,24500.0,23.7015,23.7273,23.65,23.6629,24500.0
2008-01-10 11:35:00,36.72,36.72,36.56,36.59,24500.0,23.65,23.65,23.5469,23.5663,24500.0
2008-01-10 11:40:00,36.59,36.59,36.53,36.55,23400.0,23.5663,23.5663,23.5276,23.5405,23400.0
2008-01-10 11:45:00,36.57,36.6,36.53,36.58,25800.0,23.5534,23.5727,23.5276,23.5598,25800.0
2008-01-10 11:50:00,36.59,36.63,36.57,36.59,28800.0,23.5663,23.592,23.5534,23.5663,28800.0
2008-01-10 11:55:00,36.59,36.6,36.54,36.59,21500.0,23.5663,23.5727,23.5341,23.5663,21500.0
2008-01-10 12:00:00,36.59,36.59,36.48,36.48,15800.0,23.5663,23.5663,23.4954,23.4954,15800.0
2008-01-10 12:05:00,36.48,36.49,36.32,36.36,41500.0,23.4954,23.5019,23.3924,23.4181,41500.0
2008-01-10 12:10:00,36.36,36.43,36.26,36.42,65800.0,23.4181,23.4632,23.3537,23.4568,65800.0
2008-01-10 12:15:00,36.41,36.75,36.39,36.72,82000.0,23.4503,23.6693,23.4374,23.65,82000.0
2008-01-10 12:20:00,36.73,37.17,36.71,37.05,97300.0,23.6564,23.9398,23.6435,23.8625,97300.0
2008-01-10 12:25:00,37.07,37.07,36.9,36.93,55200.0,23.8754,23.8754,23.7659,23.7852,55200.0
2008-01-10 12:30:00,36.92,36.94,36.79,36.79,42300.0,23.7788,23.7917,23.6951,23.6951,42300.0
2008-01-10 12:35:00,36.78,36.86,36.71,36.72,37900.0,23.6886,23.7402,23.6435,23.65,37900.0
2008-01-10 12:40:00,36.74,36.77,36.63,36.67,27900.0,23.6629,23.6822,23.592,23.6178,27900.0
2008-01-10 12:45:00,36.68,36.69,36.59,36.64,16900.0,23.6242,23.6307,23.5663,23.5985,16900.0
2008-01-10 12:50:00,36.66,36.76,36.63,36.72,52400.0,23.6113,23.6757,23.592,23.65,52400.0
2008-01-10 12:55:00,36.72,36.85,36.69,36.78,27700.0,23.65,23.7337,23.6307,23.6886,27700.0
2008-01-10 13:00:00,36.77,36.8,36.64,36.71,42900.0,23.6822,23.7015,23.5985,23.6435,42900.0
2008-01-10 13:05:00,36.72,36.84,36.72,36.79,48900.0,23.65,23.7273,23.65,23.6951,48900.0
2008-01-10 13:10:00,36.81,36.81,36.67,36.76,38500.0,23.708,23.708,23.6178,23.6757,38500.0
2008-01-10 13:15:00,36.77,36.83,36.73,36.76,65800.0,23.6822,23.7208,23.6564,23.6757,65800.0
2008-01-10 13:20:00,36.77,36.81,36.72,36.73,40400.0,23.6822,23.708,23.65,23.6564,40400.0
2008-01-10 13:25:00,36.72,36.75,36.6,36.6,53400.0,23.65,23.6693,23.5727,23.5727,53400.0
2008-01-10 13:30:00,36.6,36.62,36.39,36.41,68800.0,23.5727,23.5856,23.4374,23.4503,68800.0
2008-01-10 13:35:00,36.41,36.45,36.27,36.32,85300.0,23.4503,23.4761,23.3602,23.3924,85300.0
2008-01-10 13:40:00,36.32,36.47,36.3,36.45,74700.0,23.3924,23.489,23.3795,23.4761,74700.0
2008-01-10 13:45:00,36.44,36.56,36.38,36.47,20300.0,23.4696,23.5469,23.431,23.489,20300.0
2008-01-10 13:50:00,36.49,36.53,36.31,36.32,41800.0,23.5019,23.5276,23.3859,23.3924,41800.0
2008-01-10 13:55:00,36.31,36.44,36.27,36.43,21400.0,23.3859,23.4696,23.3602,23.4632,21400.0
2008-01-10 14:00:00,36.44,36.59,36.44,36.46,35100.0,23.4696,23.5663,23.4696,23.4825,35100.0
2008-01-10 14:05:00,36.47,36.47,36.38,36.39,18200.0,23.489,23.489,23.431,23.4374,18200.0
2008-01-10 14:10:00,36.38,36.41,36.28,36.3,27700.0,23.431,23.4503,23.3666,23.3795,27700.0
2008-01-10 14:15:00,36.28,36.54,36.23,36.53,50300.0,23.3666,23.5341,23.3344,23.5276,50300.0
2008-01-10 14:20:00,36.53,36.56,36.42,36.53,33900.0,23.5276,23.5469,23.4568,23.5276,33900.0
2008-01-10 14:25:00,36.51,36.55,36.43,36.43,25900.0,23.5147,23.5405,23.4632,23.4632,25900.0
2008-01-10 14:30:00,36.46,36.61,36.46,36.54,32300.0,23.4825,23.5791,23.4825,23.5341,32300.0
2008-01-10 14:35:00,36.53,36.72,36.52,36.72,27900.0,23.5276,23.65,23.5212,23.65,27900.0
2008-01-10 14:40:00,36.71,36.75,36.68,36.74,74900.0,23.6435,23.6693,23.6242,23.6629,74900.0
2008-01-10 14:45:00,36.75,36.76,36.69,36.72,23300.0,23.6693,23.6757,23.6307,23.65,23300.0
2008-01-10 14:50:00,36.72,36.84,36.72,36.8,29500.0,23.65,23.7273,23.65,23.7015,29500.0
2008-01-10 14:55:00,36.82,36.86,36.81,36.82,61200.0,23.7144,23.7402,23.708,23.7144,61200.0
2008-01-10 15:00:00,36.81,36.83,36.79,36.81,36500.0,23.708,23.7208,23.6951,23.708,36500.0
2008-01-10 15:05:00,36.82,37.03,36.81,37.03,47300.0,23.7144,23.8496,23.708,23.8496,47300.0
2008-01-10 15:10:00,37.04,37.08,36.94,36.98,58400.0,23.8561,23.8818,23.7917,23.8174,58400.0
2008-01-10 15:15:00,36.97,37.07,36.97,37.0,65900.0,23.811,23.8754,23.811,23.8303,65900.0
2008-01-10 15:20:00,36.99,37.14,36.99,37.1,78900.0,23.8239,23.9205,23.8239,23.8947,78900.0
2008-01-10 15:25:00,37.12,37.25,37.11,37.22,110200.0,23.9076,23.9913,23.9012,23.972,110200.0
2008-01-10 15:30:00,37.22,37.24,37.16,37.2,95700.0,23.972,23.9849,23.9334,23.9591,95700.0
2008-01-10 15:35:00,37.19,37.2,37.11,37.17,81900.0,23.9527,23.9591,23.9012,23.9398,81900.0
2008-01-10 15:40:00,37.17,37.22,37.1,37.12,147100.0,23.9398,23.972,23.8947,23.9076,147100.0
2008-01-10 15:45:00,37.12,37.15,37.06,37.09,153700.0,23.9076,23.9269,23.869,23.8883,153700.0
2008-01-10 15:50:00,37.08,37.1,36.98,36.98,203300.0,23.8818,23.8947,23.8174,23.8174,203300.0
2008-01-10 15:55:00,36.97,36.98,36.77,36.89,231100.0,23.811,23.8174,23.6822,23.7595,231100.0
2008-01-11 09:30:00,36.7,36.91,36.7,36.91,67600.0,23.6371,23.7724,23.6371,23.7724,67600.0
2008-01-11 09:35:00,36.89,36.94,36.78,36.92,34900.0,23.7595,23.7917,23.6886,23.7788,34900.0
2008-01-11 09:40:00,36.92,37.2,36.89,37.2,46000.0,23.7788,23.9591,23.7595,23.9591,46000.0
2008-01-11 09:45:00,37.2,37.35,37.13,37.32,38900.0,23.9591,24.0557,23.9141,24.0364,38900.0
2008-01-11 09:50:00,37.32,37.34,37.16,37.31,49200.0,24.0364,24.0493,23.9334,24.03,49200.0
2008-01-11 09:55:00,37.31,37.31,37.11,37.2,41500.0,24.03,24.03,23.9012,23.9591,41500.0
2008-01-11 10:00:00,37.21,37.41,37.06,37.31,127900.0,23.9656,24.0944,23.869,24.03,127900.0
2008-01-11 10:05:00,37.3,37.34,37.22,37.22,36700.0,24.0235,24.0493,23.972,23.972,36700.0
2008-01-11 10:10:00,37.22,37.39,37.22,37.28,32600.0,23.972,24.0815,23.972,24.0107,32600.0
2008-01-11 10:15:00,37.28,37.32,36.96,36.97,24300.0,24.0107,24.0364,23.8046,23.811,24300.0
2008-01-11 10:20:00,36.97,37.02,36.95,37.02,23700.0,23.811,23.8432,23.7981,23.8432,23700.0
2008-01-11 10:25:00,37.02,37.02,36.98,37.0,36600.0,23.8432,23.8432,23.8174,23.8303,36600.0
2008-01-11 10:30:00,37.0,37.09,36.99,36.99,76600.0,23.8303,23.8883,23.8239,23.8239,76600.0
2008-01-11 10:35:00,36.99,37.05,36.99,36.99,33300.0,23.8239,23.8625,23.8239,23.8239,33300.0
2008-01-11 10:40:00,36.99,37.04,36.95,37.02,31600.0,23.8239,23.8561,23.7981,23.8432,31600.0
2008-01-11 10:45:00,37.03,37.05,36.97,37.02,20300.0,23.8496,23.8625,23.811,23.8432,20300.0
2008-01-11 10:50:00,37.02,37.05,36.98,37.03,15900.0,23.8432,23.8625,23.8174,23.8496,15900.0
2008-01-11 10:55:00,37.04,37.04,36.94,36.94,18400.0,23.8561,23.8561,23.7917,23.7917,18400.0
2008-01-11 11:00:00,36.94,36.97,36.92,36.92,22300.0,23.7917,23.811,23.7788,23.7788,22300.0
2008-01-11 11:05:00,36.94,37.02,36.92,37.01,33300.0,23.7917,23.8432,23.7788,23.8368,33300.0
2008-01-11 11:10:00,37.02,37.05,37.0,37.04,19300.0,23.8432,23.8625,23.8303,23.8561,19300.0
2008-01-11 11:15:00,37.03,37.05,36.88,36.9,26200.0,23.8496,23.8625,23.753,23.7659,26200.0
2008-01-11 11:20:00,36.91,36.92,36.86,36.86,12300.0,23.7724,23.7788,23.7402,23.7402,12300.0
2008-01-11 11:25:00,36.85,36.86,36.72,36.74,13700.0,23.7337,23.7402,23.65,23.6629,13700.0
2008-01-11 11:30:00,36.76,37.01,36.75,36.95,17100.0,23.6757,23.8368,23.6693,23.7981,17100.0
2008-01-11 11:35:00,36.95,36.97,36.84,36.89,22900.0,23.7981,23.811,23.7273,23.7595,22900.0
2008-01-11 11:40:00,36.91,36.94,36.81,36.92,15000.0,23.7724,23.7917,23.708,23.7788,15000.0
2008-01-11 11:45:00,36.92,36.95,36.83,36.91,11900.0,23.7788,23.7981,23.7208,23.7724,11900.0
2008-01-11 11:50:00,36.9,36.94,36.82,36.82,10300.0,23.7659,23.7917,23.7144,23.7144,10300.0
2008-01-11 11:55:00,36.81,36.85,36.74,36.75,13800.0,23.708,23.7337,23.6629,23.6693,13800.0
2008-01-11 12:00:00,36.75,36.81,36.74,36.81,24900.0,23.6693,23.708,23.6629,23.708,24900.0
2008-01-11 12:05:00,36.81,36.82,36.72,36.73,15400.0,23.708,23.7144,23.65,23.6564,15400.0
2008-01-11 12:10:00,36.72,36.78,36.7,36.76,44100.0,23.65,23.6886,23.6371,23.6757,44100.0
2008-01-11 12:15:00,36.77,36.88,36.73,36.75,29300.0,23.6822,23.753,23.6564,23.6693,29300.0
2008-01-11 12:20:00,36.75,36.76,36.65,36.66,30000.0,23.6693,23.6757,23.6049,23.6113,30000.0
2008-01-11 12:25:00,36.66,36.72,36.65,36.7,12200.0,23.6113,23.65,23.6049,23.6371,12200.0
2008-01-11 12:30:00,36.7,36.71,36.59,36.61,44200.0,23.6371,23.6435,23.5663,23.5791,44200.0
2008-01-11 12:35:00,36.6,36.63,36.6,36.61,8600.0,23.5727,23.592,23.5727,23.5791,8600.0
2008-01-11 12:40:00,36.61,36.62,36.6,36.6,10900.0,23.5791,23.5856,23.5727,23.5727,10900.0
2008-01-11 12:45:00,36.61,36.7,36.6,36.69,25300.0,23.5791,23.6371,23.5727,23.6307,25300.0
2008-01-11 12:50:00,36.68,36.71,36.62,36.71,14300.0,23.6242,23.6435,23.5856,23.6435,14300.0
2008-01-11 12:55:00,36.7,36.81,36.69,36.81,24000.0,23.6371,23.708,23.6307,23.708,24000.0
2008-01-11 13:00:00,36.78,36.8,36.61,36.64,15100.0,23.6886,23.7015,23.5791,23.5985,15100.0
2008-01-11 13:05:00,36.61,36.64,36.59,36.64,25000.0,23.5791,23.5985,23.5663,23.5985,25000.0
2008-01-11 13:10:00,36.63,36.63,36.6,36.61,23500.0,23.592,23.592,23.5727,23.5791,23500.0
2008-01-11 13:15:00,36.61,36.62,36.58,36.62,30500.0,23.5791,23.5856,23.5598,23.5856,30500.0
2008-01-11 13:20:00,36.61,36.61,36.5,36.55,17600.0,23.5791,23.5791,23.5083,23.5405,17600.0
2008-01-11 13:25:00,36.53,36.57,36.52,36.56,10000.0,23.5276,23.5534,23.5212,23.5469,10000.0
2008-01-11 13:30:00,36.57,36.57,36.49,36.49,31000.0,23.5534,23.5534,23.5019,23.5019,31000.0
2008-01-11 13:35:00,36.48,36.51,36.4,36.45,9700.0,23.4954,23.5147,23.4439,23.4761,9700.0
2008-01-11 13:40:00,36.42,36.51,36.42,36.43,23800.0,23.4568,23.5147,23.4568,23.4632,23800.0
2008-01-11 13:45:00,36.41,36.42,36.27,36.27,23900.0,23.4503,23.4568,23.3602,23.3602,23900.0
2008-01-11 13:50:00,36.27,36.45,36.27,36.45,15300.0,23.3602,23.4761,23.3602,23.4761,15300.0
2008-01-11 13:55:00,36.45,36.47,36.3,36.3,29700.0,23.4761,23.489,23.3795,23.3795,29700.0
2008-01-11 14:00:00,36.3,36.33,36.29,36.29,22600.0,23.3795,23.3988,23.373,23.373,22600.0
2008-01-11 14:05:00,36.29,36.36,36.26,36.36,35300.0,23.373,23.4181,23.3537,23.4181,35300.0
2008-01-11 14:10:00,36.35,36.41,36.32,36.4,42600.0,23.4117,23.4503,23.3924,23.4439,42600.0
2008-01-11 14:15:00,36.4,36.53,36.4,36.5,47000.0,23.4439,23.5276,23.4439,23.5083,47000.0
2008-01-11 14:20:00,36.5,36.52,36.45,36.46,43200.0,23.5083,23.5212,23.4761,23.4825,43200.0
2008-01-11 14:25:00,36.45,36.48,36.45,36.48,19700.0,23.4761,23.4954,23.4761,23.4954,19700.0
2008-01-11 14:30:00,36.47,36.48,36.33,36.35,61900.0,23.489,23.4954,23.3988,23.4117,61900.0
2008-01-11 14:35:00,36.36,36.36,36.33,36.35,12800.0,23.4181,23.4181,23.3988,23.4117,12800.0
2008-01-11 14:40:00,36.34,36.35,36.25,36.29,39900.0,23.4052,23.4117,23.3473,23.373,39900.0
2008-01-11 14:45:00,36.3,36.32,36.27,36.28,53500.0,23.3795,23.3924,23.3602,23.3666,53500.0
2008-01-11 14:50:00,36.29,36.39,36.29,36.36,33100.0,23.373,23.4374,23.373,23.4181,33100.0
2008-01-11 14:55:00,36.36,36.42,36.31,36.41,39800.0,23.4181,23.4568,23.3859,23.4503,39800.0
2008-01-11 15:00:00,36.41,36.41,36.22,36.24,30100.0,23.4503,23.4503,23.328,23.3408,30100.0
2008-01-11 15:05:00,36.24,36.31,36.21,36.23,61400.0,23.3408,23.3859,23.3215,23.3344,61400.0
2008-01-11 15:10:00,36.23,36.23,36.06,36.08,47400.0,23.3344,23.3344,23.2249,23.2378,47400.0
2008-01-11 15:15:00,36.1,36.16,36.06,36.09,29500.0,23.2507,23.2893,23.2249,23.2442,29500.0
2008-01-11 15:20:00,36.07,36.09,36.0,36.07,34900.0,23.2313,23.2442,23.1863,23.2313,34900.0
2008-01-11 15:25:00,36.07,36.23,36.06,36.17,38400.0,23.2313,23.3344,23.2249,23.2958,38400.0
2008-01-11 15:30:00,36.16,36.16,36.07,36.13,72500.0,23.2893,23.2893,23.2313,23.27,72500.0
2008-01-11 15:35:00,36.13,36.16,36.06,36.15,83100.0,23.27,23.2893,23.2249,23.2829,83100.0
2008-01-11 15:40:00,36.16,36.17,36.05,36.1,64100.0,23.2893,23.2958,23.2185,23.2507,64100.0
2008-01-11 15:45:00,36.1,36.1,36.03,36.08,63900.0,23.2507,23.2507,23.2056,23.2378,63900.0
2008-01-11 15:50:00,36.08,36.2,36.07,36.11,141100.0,23.2378,23.3151,23.2313,23.2571,141100.0
2008-01-11 15:55:00,36.12,36.13,35.98,36.03,111700.0,23.2635,23.27,23.1734,23.2056,111700.0
2008-01-14 09:30:00,37.83,37.83,36.2,36.5,57400.0,24.3649,24.3649,23.3151,23.5083,57400.0
2008-01-14 09:35:00,36.51,36.71,36.44,36.67,44400.0,23.5147,23.6435,23.4696,23.6178,44400.0
2008-01-14 09:40:00,36.66,36.88,36.66,36.75,26600.0,23.6113,23.753,23.6113,23.6693,26600.0
2008-01-14 09:45:00,36.75,36.84,36.61,36.82,29200.0,23.6693,23.7273,23.5791,23.7144,29200.0
2008-01-14 09:50:00,36.81,36.86,36.76,36.77,16100.0,23.708,23.7402,23.6757,23.6822,16100.0
2008-01-14 09:55:00,36.76,36.86,36.76,36.78,32500.0,23.6757,23.7402,23.6757,23.6886,32500.0
2008-01-14 10:00:00,36.76,36.77,36.63,36.73,20100.0,23.6757,23.6822,23.592,23.6564,20100.0
2008-01-14 10:05:00,36.73,36.73,36.69,36.72,18600.0,23.6564,23.6564,23.6307,23.65,18600.0
2008-01-14 10:10:00,36.73,36.88,36.7,36.88,34600.0,23.6564,23.753,23.6371,23.753,34600.0
2008-01-14 10:15:00,36.87,36.88,36.83,36.86,18500.0,23.7466,23.753,23.7208,23.7402,18500.0
2008-01-14 10:20:00,36.85,36.85,36.8,36.81,21500.0,23.7337,23.7337,23.7015,23.708,21500.0
2008-01-14 10:25:00,36.81,36.83,36.78,36.8,14600.0,23.708,23.7208,23.6886,23.7015,14600.0
2008-01-14 10:30:00,36.81,36.85,36.79,36.83,14800.0,23.708,23.7337,23.6951,23.7208,14800.0
2008-01-14 10:35:00,36.83,36.83,36.77,36.81,29600.0,23.7208,23.7208,23.6822,23.708,29600.0
2008-01-14 10:40:00,36.81,36.81,36.68,36.7,23700.0,23.708,23.708,23.6242,23.6371,23700.0
2008-01-14 10:45:00,36.68,36.78,36.68,36.76,10300.0,23.6242,23.6886,23.6242,23.6757,10300.0
2008-01-14 10:50:00,36.76,36.78,36.74,36.75,22300.0,23.6757,23.6886,23.6629,23.6693,22300.0
2008-01-14 10:55:00,36.76,36.85,36.72,36.83,24100.0,23.6757,23.7337,23.65,23.7208,24100.0
2008-01-14 11:00:00,36.84,36.9,36.84,36.89,35800.0,23.7273,23.7659,23.7273,23.7595,35800.0
2008-01-14 11:05:00,36.9,36.9,36.86,36.88,21500.0,23.7659,23.7659,23.7402,23.753,21500.0
2008-01-14 11:10:00,36.88,36.89,36.86,36.86,16700.0,23.753,23.7595,23.7402,23.7402,16700.0
2008-01-14 11:15:00,36.86,36.89,36.82,36.83,15000.0,23.7402,23.7595,23.7144,23.7208,15000.0
2008-01-14 11:20:00,36.84,36.84,36.81,36.83,15400.0,23.7273,23.7273,23.708,23.7208,15400.0
2008-01-14 11:25:00,36.83,36.84,36.8,36.8,15100.0,23.7208,23.7273,23.7015,23.7015,15100.0
2008-01-14 11:30:00,36.8,36.8,36.66,36.74,16700.0,23.7015,23.7015,23.6113,23.6629,16700.0
2008-01-14 11:35:00,36.73,36.73,36.61,36.61,12000.0,23.6564,23.6564,23.5791,23.5791,12000.0
2008-01-14 11:40:00,36.61,36.68,36.6,36.61,10800.0,23.5791,23.6242,23.5727,23.5791,10800.0
2008-01-14 11:45:00,36.6,36.76,36.6,36.75,20400.0,23.5727,23.6757,23.5727,23.6693,20400.0
2008-01-14 11:50:00,36.77,36.77,36.71,36.72,16300.0,23.6822,23.6822,23.6435,23.65,16300.0
2008-01-14 11:55:00,36.71,36.72,36.68,36.68,14700.0,23.6435,23.65,23.6242,23.6242,14700.0
2008-01-14 12:00:00,36.7,36.73,36.68,36.68,13400.0,23.6371,23.6564,23.6242,23.6242,13400.0
2008-01-14 12:05:00,36.69,36.69,36.65,36.67,14100.0,23.6307,23.6307,23.6049,23.6178,14100.0
2008-01-14 12:10:00,36.66,36.67,36.59,36.6,15300.0,23.6113,23.6178,23.5663,23.5727,15300.0
2008-01-14 12:15:00,36.6,36.62,36.55,36.59,13200.0,23.5727,23.5856,23.5405,23.5663,13200.0
2008-01-14 12:20:00,36.58,36.59,36.54,36.55,10800.0,23.5598,23.5663,23.5341,23.5405,10800.0
2008-01-14 12:25:00,36.55,36.6,36.54,36.56,13100.0,23.5405,23.5727,23.5341,23.5469,13100.0
2008-01-14 12:30:00,36.55,36.63,36.52,36.62,17900.0,23.5405,23.592,23.5212,23.5856,17900.0
2008-01-14 12:35:00,36.62,36.62,36.53,36.58,14800.0,23.5856,23.5856,23.5276,23.5598,14800.0
2008-01-14 12:40:00,36.57,36.58,36.49,36.55,16200.0,23.5534,23.5598,23.5019,23.5405,16200.0
2008-01-14 12:45:00,36.56,36.59,36.52,36.56,11300.0,23.5469,23.5663,23.5212,23.5469,11300.0
2008-01-14 12:50:00,36.56,36.58,36.49,36.57,16300.0,23.5469,23.5598,23.5019,23.5534,16300.0
2008-01-14 12:55:00,36.58,36.68,36.58,36.61,21500.0,23.5598,23.6242,23.5598,23.5791,21500.0
2008-01-14 13:00:00,36.62,36.62,36.54,36.54,10700.0,23.5856,23.5856,23.5341,23.5341,10700.0
2008-01-14 13:05:00,36.54,36.58,36.5,36.58,12200.0,23.5341,23.5598,23.5083,23.5598,12200.0
2008-01-14 13:10:00,36.59,36.59,36.51,36.53,9700.0,23.5663,23.5663,23.5147,23.5276,9700.0
2008-01-14 13:15:00,36.51,36.62,36.51,36.59,17300.0,23.5147,23.5856,23.5147,23.5663,17300.0
2008-01-14 13:20:00,36.58,36.61,36.53,36.54,18500.0,23.5598,23.5791,23.5276,23.5341,18500.0
2008-01-14 13:25:00,36.54,36.59,36.51,36.52,20100.0,23.5341,23.5663,23.5147,23.5212,20100.0
2008-01-14 13:30:00,36.53,36.59,36.53,36.57,21000.0,23.5276,23.5663,23.5276,23.5534,21000.0
2008-01-14 13:35:00,36.58,36.68,36.57,36.66,18300.0,23.5598,23.6242,23.5534,23.6113,18300.0
2008-01-14 13:40:00,36.66,36.75,36.65,36.69,32100.0,23.6113,23.6693,23.6049,23.6307,32100.0
2008-01-14 13:45:00,36.69,36.73,36.67,36.68,18100.0,23.6307,23.6564,23.6178,23.6242,18100.0
2008-01-14 13:50:00,36.66,36.69,36.63,36.69,11100.0,23.6113,23.6307,23.592,23.6307,11100.0
2008-01-14 13:55:00,36.68,36.71,36.67,36.7,14500.0,23.6242,23.6435,23.6178,23.6371,14500.0
2008-01-14 14:00:00,36.7,36.72,36.64,36.64,12800.0,23.6371,23.65,23.5985,23.5985,12800.0
2008-01-14 14:05:00,36.63,36.64,36.62,36.62,12000.0,23.592,23.5985,23.5856,23.5856,12000.0
2008-01-14 14:10:00,36.63,36.63,36.51,36.51,18200.0,23.592,23.592,23.5147,23.5147,18200.0
2008-01-14 14:15:00,36.5,36.61,36.48,36.48,58100.0,23.5083,23.5791,23.4954,23.4954,58100.0
2008-01-14 14:20:00,36.47,36.51,36.44,36.46,27600.0,23.489,23.5147,23.4696,23.4825,27600.0
2008-01-14 14:25:00,36.47,36.6,36.47,36.58,33400.0,23.489,23.5727,23.489,23.5598,33400.0
2008-01-14 14:30:00,36.58,36.67,36.58,36.64,22000.0,23.5598,23.6178,23.5598,23.5985,22000.0
2008-01-14 14:35:00,36.64,36.73,36.63,36.71,16500.0,23.5985,23.6564,23.592,23.6435,16500.0
2008-01-14 14:40:00,36.71,36.73,36.62,36.67,19400.0,23.6435,23.6564,23.5856,23.6178,19400.0
2008-01-14 14:45:00,36.67,36.67,36.58,36.59,19800.0,23.6178,23.6178,23.5598,23.5663,19800.0
2008-01-14 14:50:00,36.61,36.62,36.55,36.56,20500.0,23.5791,23.5856,23.5405,23.5469,20500.0
2008-01-14 14:55:00,36.57,36.63,36.57,36.6,23100.0,23.5534,23.592,23.5534,23.5727,23100.0
2008-01-14 15:00:00,36.61,36.64,36.55,36.55,46100.0,23.5791,23.5985,23.5405,23.5405,46100.0
2008-01-14 15:05:00,36.55,36.63,36.54,36.59,22400.0,23.5405,23.592,23.5341,23.5663,22400.0
2008-01-14 15:10:00,36.59,36.64,36.53,36.59,40700.0,23.5663,23.5985,23.5276,23.5663,40700.0
2008-01-14 15:15:00,36.58,36.65,36.55,36.58,71100.0,23.5598,23.6049,23.5405,23.5598,71100.0
2008-01-14 15:20:00,36.58,36.61,36.56,36.58,29400.0,23.5598,23.5791,23.5469,23.5598,29400.0
2008-01-14 15:25:00,36.58,36.62,36.57,36.62,24100.0,23.5598,23.5856,23.5534,23.5856,24100.0
2008-01-14 15:30:00,36.63,36.64,36.57,36.64,48800.0,23.592,23.5985,23.5534,23.5985,48800.0
2008-01-14 15:35:00,36.63,36.68,36.6,36.66,42400.0,23.592,23.6242,23.5727,23.6113,42400.0
2008-01-14 15:40:00,36.66,36.75,36.62,36.75,58700.0,23.6113,23.6693,23.5856,23.6693,58700.0
2008-01-14 15:45:00,36.74,36.75,36.65,36.71,61800.0,23.6629,23.6693,23.6049,23.6435,61800.0
2008-01-14 15:50:00,36.72,36.72,36.63,36.64,73900.0,23.65,23.65,23.592,23.5985,73900.0
2008-01-14 15:55:00,36.64,36.68,36.63,36.65,56400.0,23.5985,23.6242,23.592,23.6049,56400.0
2008-01-15 09:30:00,36.05,36.1,35.84,36.07,98800.0,23.2185,23.2507,23.0832,23.2313,98800.0
2008-01-15 09:35:00,36.07,36.08,35.97,36.01,47200.0,23.2313,23.2378,23.1669,23.1927,47200.0
2008-01-15 09:40:00,36.01,36.05,35.94,36.04,42200.0,23.1927,23.2185,23.1476,23.212,42200.0
2008-01-15 09:45:00,36.04,36.25,36.04,36.2,73400.0,23.212,23.3473,23.212,23.3151,73400.0
2008-01-15 09:50:00,36.21,36.29,36.18,36.26,31400.0,23.3215,23.373,23.3022,23.3537,31400.0
2008-01-15 09:55:00,36.26,36.26,36.19,36.2,52800.0,23.3537,23.3537,23.3086,23.3151,52800.0
2008-01-15 10:00:00,36.2,36.22,36.14,36.15,40500.0,23.3151,23.328,23.2764,23.2829,40500.0
2008-01-15 10:05:00,36.14,36.21,36.1,36.14,30700.0,23.2764,23.3215,23.2507,23.2764,30700.0
2008-01-15 10:10:00,36.14,36.16,36.05,36.05,29700.0,23.2764,23.2893,23.2185,23.2185,29700.0
2008-01-15 10:15:00,36.05,36.14,36.02,36.03,16900.0,23.2185,23.2764,23.1991,23.2056,16900.0
2008-01-15 10:20:00,36.03,36.05,35.96,35.96,54400.0,23.2056,23.2185,23.1605,23.1605,54400.0
2008-01-15 10:25:00,35.97,35.98,35.95,35.97,26100.0,23.1669,23.1734,23.1541,23.1669,26100.0
2008-01-15 10:30:00,35.96,35.97,35.93,35.93,17800.0,23.1605,23.1669,23.1412,23.1412,17800.0
2008-01-15 10:35:00,35.94,35.96,35.91,35.95,46400.0,23.1476,23.1605,23.1283,23.1541,46400.0
2008-01-15 10:40:00,35.95,35.95,35.83,35.85,29400.0,23.1541,23.1541,23.0768,23.0897,29400.0
2008-01-15 10:45:00,35.85,35.86,35.83,35.83,16800.0,23.0897,23.0961,23.0768,23.0768,16800.0
2008-01-15 10:50:00,35.83,35.86,35.81,35.82,15900.0,23.0768,23.0961,23.0639,23.0703,15900.0
2008-01-15 10:55:00,35.82,35.87,35.8,35.8,12600.0,23.0703,23.1025,23.0574,23.0574,12600.0
2008-01-15 11:00:00,35.81,35.85,35.8,35.83,13700.0,23.0639,23.0897,23.0574,23.0768,13700.0
2008-01-15 11:05:00,35.83,35.85,35.83,35.83,8100.0,23.0768,23.0897,23.0768,23.0768,8100.0
2008-01-15 11:10:00,35.83,35.98,35.83,35.91,18500.0,23.0768,23.1734,23.0768,23.1283,18500.0
2008-01-15 11:15:00,35.9,35.9,35.84,35.84,18900.0,23.1219,23.1219,23.0832,23.0832,18900.0
2008-01-15 11:20:00,35.84,35.89,35.82,35.88,16000.0,23.0832,23.1154,23.0703,23.109,16000.0
2008-01-15 11:25:00,35.86,35.88,35.82,35.87,27500.0,23.0961,23.109,23.0703,23.1025,27500.0
2008-01-15 11:30:00,35.87,35.88,35.81,35.84,28400.0,23.1025,23.109,23.0639,23.0832,28400.0
2008-01-15 11:35:00,35.83,35.9,35.83,35.85,29000.0,23.0768,23.1219,23.0768,23.0897,29000.0
2008-01-15 11:40:00,35.84,35.85,35.79,35.82,21700.0,23.0832,23.0897,23.051,23.0703,21700.0
2008-01-15 11:45:00,35.82,35.91,35.78,35.82,20900.0,23.0703,23.1283,23.0446,23.0703,20900.0
2008-01-15 11:50:00,35.81,35.95,35.8,35.88,26300.0,23.0639,23.1541,23.0574,23.109,26300.0
2008-01-15 11:55:00,35.88,35.99,35.88,35.99,20000.0,23.109,23.1798,23.109,23.1798,20000.0
2008-01-15 12:00:00,35.98,35.98,35.92,35.95,14400.0,23.1734,23.1734,23.1347,23.1541,14400.0
2008-01-15 12:05:00,35.93,36.05,35.93,36.04,29400.0,23.1412,23.2185,23.1412,23.212,29400.0
2008-01-15 12:10:00,36.03,36.05,36.0,36.0,21000.0,23.2056,23.2185,23.1863,23.1863,21000.0
2008-01-15 12:15:00,36.01,36.01,35.91,35.92,30400.0,23.1927,23.1927,23.1283,23.1347,30400.0
2008-01-15 12:20:00,35.92,35.96,35.91,35.93,20200.0,23.1347,23.1605,23.1283,23.1412,20200.0
2008-01-15 12:25:00,35.93,35.93,35.86,35.89,16000.0,23.1412,23.1412,23.0961,23.1154,16000.0
2008-01-15 12:30:00,35.89,35.89,35.81,35.82,35700.0,23.1154,23.1154,23.0639,23.0703,35700.0
2008-01-15 12:35:00,35.81,35.81,35.75,35.75,22400.0,23.0639,23.0639,23.0252,23.0252,22400.0
2008-01-15 12:40:00,35.77,35.78,35.69,35.69,21100.0,23.0381,23.0446,22.9866,22.9866,21100.0
2008-01-15 12:45:00,35.69,35.76,35.66,35.76,25500.0,22.9866,23.0317,22.9673,23.0317,25500.0
2008-01-15 12:50:00,35.76,35.79,35.75,35.77,11000.0,23.0317,23.051,23.0252,23.0381,11000.0
2008-01-15 12:55:00,35.77,35.88,35.75,35.87,21300.0,23.0381,23.109,23.0252,23.1025,21300.0
2008-01-15 13:00:00,35.86,35.9,35.79,35.9,19100.0,23.0961,23.1219,23.051,23.1219,19100.0
2008-01-15 13:05:00,35.9,35.99,35.9,35.97,14800.0,23.1219,23.1798,23.1219,23.1669,14800.0
2008-01-15 13:10:00,35.97,36.02,35.9,36.01,18200.0,23.1669,23.1991,23.1219,23.1927,18200.0
2008-01-15 13:15:00,36.01,36.07,36.0,36.06,15000.0,23.1927,23.2313,23.1863,23.2249,15000.0
2008-01-15 13:20:00,36.05,36.05,35.97,35.98,12900.0,23.2185,23.2185,23.1669,23.1734,12900.0
2008-01-15 13:25:00,35.99,36.0,35.89,35.92,14800.0,23.1798,23.1863,23.1154,23.1347,14800.0
2008-01-15 13:30:00,35.92,35.93,35.88,35.93,14200.0,23.1347,23.1412,23.109,23.1412,14200.0
2008-01-15 13:35:00,35.94,35.98,35.92,35.97,17700.0,23.1476,23.1734,23.1347,23.1669,17700.0
2008-01-15 13:40:00,35.98,35.99,35.93,35.99,14600.0,23.1734,23.1798,23.1412,23.1798,14600.0
2008-01-15 13:45:00,35.98,35.98,35.93,35.97,10900.0,23.1734,23.1734,23.1412,23.1669,10900.0
2008-01-15 13:50:00,35.95,35.96,35.87,35.87,15800.0,23.1541,23.1605,23.1025,23.1025,15800.0
2008-01-15 13:55:00,35.88,35.96,35.84,35.94,19200.0,23.109,23.1605,23.0832,23.1476,19200.0
2008-01-15 14:00:00,35.93,35.96,35.85,35.94,33400.0,23.1412,23.1605,23.0897,23.1476,33400.0
2008-01-15 14:05:00,35.94,36.06,35.94,36.02,66700.0,23.1476,23.2249,23.1476,23.1991,66700.0
2008-01-15 14:10:00,36.02,36.14,36.0,36.14,35300.0,23.1991,23.2764,23.1863,23.2764,35300.0
2008-01-15 14:15:00,36.13,36.15,36.04,36.15,37200.0,23.27,23.2829,23.212,23.2829,37200.0
2008-01-15 14:20:00,36.15,36.16,36.05,36.11,65900.0,23.2829,23.2893,23.2185,23.2571,65900.0
2008-01-15 14:25:00,36.11,36.13,36.04,36.13,33100.0,23.2571,23.27,23.212,23.27,33100.0
2008-01-15 14:30:00,36.12,36.12,36.06,36.07,25400.0,23.2635,23.2635,23.2249,23.2313,25400.0
2008-01-15 14:35:00,36.07,36.07,35.96,36.07,28600.0,23.2313,23.2313,23.1605,23.2313,28600.0
2008-01-15 14:40:00,36.07,36.14,36.07,36.13,31500.0,23.2313,23.2764,23.2313,23.27,31500.0
2008-01-15 14:45:00,36.13,36.14,36.06,36.09,28200.0,23.27,23.2764,23.2249,23.2442,28200.0
2008-01-15 14:50:00,36.09,36.16,36.06,36.11,33000.0,23.2442,23.2893,23.2249,23.2571,33000.0
2008-01-15 14:55:00,36.12,36.14,36.09,36.1,37700.0,23.2635,23.2764,23.2442,23.2507,37700.0
2008-01-15 15:00:00,36.1,36.11,36.06,36.1,58100.0,23.2507,23.2571,23.2249,23.2507,58100.0
2008-01-15 15:05:00,36.09,36.11,36.08,36.09,57500.0,23.2442,23.2571,23.2378,23.2442,57500.0
2008-01-15 15:10:00,36.08,36.14,36.05,36.11,46400.0,23.2378,23.2764,23.2185,23.2571,46400.0
2008-01-15 15:15:00,36.1,36.12,36.05,36.09,63200.0,23.2507,23.2635,23.2185,23.2442,63200.0
2008-01-15 15:20:00,36.08,36.12,36.05,36.11,44200.0,23.2378,23.2635,23.2185,23.2571,44200.0
2008-01-15 15:25:00,36.11,36.27,36.1,36.26,33400.0,23.2571,23.3602,23.2507,23.3537,33400.0
2008-01-15 15:30:00,36.26,36.28,36.2,36.28,44500.0,23.3537,23.3666,23.3151,23.3666,44500.0
2008-01-15 15:35:00,36.29,36.34,36.26,36.26,59400.0,23.373,23.4052,23.3537,23.3537,59400.0
2008-01-15 15:40:00,36.26,36.26,36.19,36.22,89200.0,23.3537,23.3537,23.3086,23.328,89200.0
2008-01-15 15:45:00,36.21,36.22,36.1,36.14,75600.0,23.3215,23.328,23.2507,23.2764,75600.0
2008-01-15 15:50:00,36.15,36.15,36.06,36.07,85300.0,23.2829,23.2829,23.2249,23.2313,85300.0
2008-01-15 15:55:00,36.06,36.07,35.94,35.96,125000.0,23.2249,23.2313,23.1476,23.1605,125000.0
2008-01-16 09:30:00,35.75,35.88,35.6,35.64,60100.0,23.0252,23.109,22.9286,22.9544,60100.0
2008-01-16 09:35:00,35.64,35.85,35.6,35.77,41500.0,22.9544,23.0897,22.9286,23.0381,41500.0
2008-01-16 09:40:00,35.77,35.85,35.61,35.64,113900.0,23.0381,23.0897,22.9351,22.9544,113900.0
2008-01-16 09:45:00,35.63,35.64,35.43,35.5,121200.0,22.948,22.9544,22.8191,22.8642,121200.0
2008-01-16 09:50:00,35.49,35.5,35.48,35.48,35400.0,22.8578,22.8642,22.8513,22.8513,35400.0
2008-01-16 09:55:00,35.48,35.49,35.33,35.34,107900.0,22.8513,22.8578,22.7547,22.7612,107900.0
2008-01-16 10:00:00,35.35,35.38,35.15,35.17,58500.0,22.7676,22.7869,22.6388,22.6517,58500.0
2008-01-16 10:05:00,35.18,35.31,35.17,35.31,80000.0,22.6581,22.7419,22.6517,22.7419,80000.0
2008-01-16 10:10:00,35.31,35.33,35.15,35.15,87900.0,22.7419,22.7547,22.6388,22.6388,87900.0
2008-01-16 10:15:00,35.14,35.3,35.13,35.28,52700.0,22.6324,22.7354,22.6259,22.7225,52700.0
2008-01-16 10:20:00,35.28,35.3,35.25,35.3,36400.0,22.7225,22.7354,22.7032,22.7354,36400.0
2008-01-16 10:25:00,35.3,35.32,35.24,35.25,68900.0,22.7354,22.7483,22.6968,22.7032,68900.0
2008-01-16 10:30:00,35.25,35.29,35.15,35.26,74800.0,22.7032,22.729,22.6388,22.7097,74800.0
2008-01-16 10:35:00,35.27,35.27,35.19,35.23,66700.0,22.7161,22.7161,22.6646,22.6903,66700.0
2008-01-16 10:40:00,35.23,35.24,35.03,35.09,81700.0,22.6903,22.6968,22.5615,22.6002,81700.0
2008-01-16 10:45:00,35.11,35.13,35.09,35.1,39200.0,22.613,22.6259,22.6002,22.6066,39200.0
2008-01-16 10:50:00,35.1,35.1,35.0,35.01,133200.0,22.6066,22.6066,22.5422,22.5486,133200.0
2008-01-16 10:55:00,35.03,35.25,35.02,35.21,59200.0,22.5615,22.7032,22.5551,22.6775,59200.0
2008-01-16 11:00:00,35.21,35.21,35.07,35.13,32100.0,22.6775,22.6775,22.5873,22.6259,32100.0
2008-01-16 11:05:00,35.12,35.2,35.09,35.2,29000.0,22.6195,22.671,22.6002,22.671,29000.0
2008-01-16 11:10:00,35.19,35.25,35.13,35.13,20200.0,22.6646,22.7032,22.6259,22.6259,20200.0
2008-01-16 11:15:00,35.14,35.14,35.08,35.12,30800.0,22.6324,22.6324,22.5937,22.6195,30800.0
2008-01-16 11:20:00,35.11,35.23,35.1,35.21,25400.0,22.613,22.6903,22.6066,22.6775,25400.0
2008-01-16 11:25:00,35.2,35.28,35.2,35.26,19100.0,22.671,22.7225,22.671,22.7097,19100.0
2008-01-16 11:30:00,35.26,35.26,35.15,35.21,18000.0,22.7097,22.7097,22.6388,22.6775,18000.0
2008-01-16 11:35:00,35.21,35.21,35.06,35.11,19400.0,22.6775,22.6775,22.5808,22.613,19400.0
2008-01-16 11:40:00,35.11,35.14,35.1,35.13,32800.0,22.613,22.6324,22.6066,22.6259,32800.0
2008-01-16 11:45:00,35.14,35.19,35.12,35.19,48400.0,22.6324,22.6646,22.6195,22.6646,48400.0
2008-01-16 11:50:00,35.19,35.39,35.19,35.36,50600.0,22.6646,22.7934,22.6646,22.7741,50600.0
2008-01-16 11:55:00,35.38,35.42,35.32,35.38,28100.0,22.7869,22.8127,22.7483,22.7869,28100.0
2008-01-16 12:00:00,35.4,35.51,35.39,35.51,45100.0,22.7998,22.8707,22.7934,22.8707,45100.0
2008-01-16 12:05:00,35.51,35.69,35.46,35.56,34800.0,22.8707,22.9866,22.8385,22.9029,34800.0
2008-01-16 12:10:00,35.57,35.6,35.53,35.58,39100.0,22.9093,22.9286,22.8836,22.9158,39100.0
2008-01-16 12:15:00,35.58,35.61,35.52,35.61,32500.0,22.9158,22.9351,22.8771,22.9351,32500.0
2008-01-16 12:20:00,35.61,35.69,35.58,35.6,56100.0,22.9351,22.9866,22.9158,22.9286,56100.0
2008-01-16 12:25:00,35.62,35.64,35.58,35.59,17300.0,22.9415,22.9544,22.9158,22.9222,17300.0
2008-01-16 12:30:00,35.59,35.74,35.59,35.74,28600.0,22.9222,23.0188,22.9222,23.0188,28600.0
2008-01-16 12:35:00,35.74,35.76,35.64,35.76,30500.0,23.0188,23.0317,22.9544,23.0317,30500.0
2008-01-16 12:40:00,35.77,35.81,35.74,35.81,16500.0,23.0381,23.0639,23.0188,23.0639,16500.0
2008-01-16 12:45:00,35.83,35.93,35.75,35.91,42600.0,23.0768,23.1412,23.0252,23.1283,42600.0
2008-01-16 12:50:00,35.91,35.94,35.85,35.89,38700.0,23.1283,23.1476,23.0897,23.1154,38700.0
2008-01-16 12:55:00,35.89,35.89,35.79,35.8,15700.0,23.1154,23.1154,23.051,23.0574,15700.0
2008-01-16 13:00:00,35.8,35.88,35.73,35.73,21100.0,23.0574,23.109,23.0124,23.0124,21100.0
2008-01-16 13:05:00,35.73,35.73,35.69,35.69,18000.0,23.0124,23.0124,22.9866,22.9866,18000.0
2008-01-16 13:10:00,35.67,35.68,35.63,35.65,26100.0,22.9737,22.9802,22.948,22.9608,26100.0
2008-01-16 13:15:00,35.65,35.75,35.62,35.75,34300.0,22.9608,23.0252,22.9415,23.0252,34300.0
2008-01-16 13:20:00,35.76,35.8,35.74,35.79,17600.0,23.0317,23.0574,23.0188,23.051,17600.0
2008-01-16 13:25:00,35.78,35.81,35.73,35.8,26500.0,23.0446,23.0639,23.0124,23.0574,26500.0
2008-01-16 13:30:00,35.79,35.83,35.75,35.8,23100.0,23.051,23.0768,23.0252,23.0574,23100.0
2008-01-16 13:35:00,35.8,35.95,35.78,35.94,42100.0,23.0574,23.1541,23.0446,23.1476,42100.0
2008-01-16 13:40:00,35.93,35.93,35.86,35.91,13000.0,23.1412,23.1412,23.0961,23.1283,13000.0
2008-01-16 13:45:00,35.9,35.9,35.79,35.81,70100.0,23.1219,23.1219,23.051,23.0639,70100.0
2008-01-16 13:50:00,35.82,35.89,35.8,35.84,21800.0,23.0703,23.1154,23.0574,23.0832,21800.0
2008-01-16 13:55:00,35.84,35.85,35.8,35.83,24400.0,23.0832,23.0897,23.0574,23.0768,24400.0
2008-01-16 14:00:00,35.85,35.94,35.78,35.94,53100.0,23.0897,23.1476,23.0446,23.1476,53100.0
2008-01-16 14:05:00,35.92,36.0,35.89,35.99,34900.0,23.1347,23.1863,23.1154,23.1798,34900.0
2008-01-16 14:10:00,36.0,36.09,35.97,36.02,41200.0,23.1863,23.2442,23.1669,23.1991,41200.0
2008-01-16 14:15:00,36.02,36.04,35.93,35.97,31300.0,23.1991,23.212,23.1412,23.1669,31300.0
2008-01-16 14:20:00,35.97,36.03,35.95,36.01,50900.0,23.1669,23.2056,23.1541,23.1927,50900.0
2008-01-16 14:25:00,36.0,36.14,35.96,36.14,42200.0,23.1863,23.2764,23.1605,23.2764,42200.0
2008-01-16 14:30:00,36.14,36.27,36.14,36.19,28500.0,23.2764,23.3602,23.2764,23.3086,28500.0
2008-01-16 14:35:00,36.16,36.28,36.13,36.27,41400.0,23.2893,23.3666,23.27,23.3602,41400.0
2008-01-16 14:40:00,36.28,36.28,36.23,36.25,48000.0,23.3666,23.3666,23.3344,23.3473,48000.0
2008-01-16 14:45:00,36.23,36.27,36.18,36.23,41700.0,23.3344,23.3602,23.3022,23.3344,41700.0
2008-01-16 14:50:00,36.21,36.21,36.13,36.15,28000.0,23.3215,23.3215,23.27,23.2829,28000.0
2008-01-16 14:55:00,36.1,36.14,36.03,36.03,36900.0,23.2507,23.2764,23.2056,23.2056,36900.0
2008-01-16 15:00:00,36.04,36.12,36.0,36.11,55900.0,23.212,23.2635,23.1863,23.2571,55900.0
2008-01-16 15:05:00,36.11,36.11,36.03,36.08,36000.0,23.2571,23.2571,23.2056,23.2378,36000.0
2008-01-16 15:10:00,36.08,36.09,36.0,36.06,31000.0,23.2378,23.2442,23.1863,23.2249,31000.0
2008-01-16 15:15:00,36.07,36.2,36.06,36.16,39600.0,23.2313,23.3151,23.2249,23.2893,39600.0
2008-01-16 15:20:00,36.15,36.17,36.03,36.04,51800.0,23.2829,23.2958,23.2056,23.212,51800.0
2008-01-16 15:25:00,36.05,36.08,36.0,36.08,52200.0,23.2185,23.2378,23.1863,23.2378,52200.0
2008-01-16 15:30:00,36.08,36.14,36.06,36.08,70000.0,23.2378,23.2764,23.2249,23.2378,70000.0
2008-01-16 15:35:00,36.05,36.13,35.87,35.92,82800.0,23.2185,23.27,23.1025,23.1347,82800.0
2008-01-16 15:40:00,35.91,35.98,35.8,35.82,91200.0,23.1283,23.1734,23.0574,23.0703,91200.0
2008-01-16 15:45:00,35.82,35.86,35.76,35.78,49400.0,23.0703,23.0961,23.0317,23.0446,49400.0
2008-01-16 15:50:00,35.79,35.84,35.76,35.76,89200.0,23.051,23.0832,23.0317,23.0317,89200.0
2008-01-16 15:55:00,35.75,35.77,35.63,35.63,83300.0,23.0252,23.0381,22.948,22.948,83300.0
2008-01-17 09:30:00,35.7,36.13,35.53,35.71,32300.0,22.993,23.27,22.8836,22.9995,32300.0
2008-01-17 09:35:00,35.7,35.78,35.69,35.74,60200.0,22.993,23.0446,22.9866,23.0188,60200.0
2008-01-17 09:40:00,35.73,35.8,35.69,35.73,52900.0,23.0124,23.0574,22.9866,23.0124,52900.0
2008-01-17 09:45:00,35.73,35.75,35.57,35.69,23600.0,23.0124,23.0252,22.9093,22.9866,23600.0
2008-01-17 09:50:00,35.71,35.71,35.49,35.53,12600.0,22.9995,22.9995,22.8578,22.8836,12600.0
2008-01-17 09:55:00,35.53,35.65,35.49,35.49,19200.0,22.8836,22.9608,22.8578,22.8578,19200.0
2008-01-17 10:00:00,35.48,35.67,35.19,35.35,50800.0,22.8513,22.9737,22.6646,22.7676,50800.0
2008-01-17 10:05:00,35.35,35.55,35.34,35.49,25200.0,22.7676,22.8964,22.7612,22.8578,25200.0
2008-01-17 10:10:00,35.46,35.46,35.31,35.42,23400.0,22.8385,22.8385,22.7419,22.8127,23400.0
2008-01-17 10:15:00,35.41,35.42,35.27,35.27,26000.0,22.8063,22.8127,22.7161,22.7161,26000.0
2008-01-17 10:20:00,35.26,35.45,35.21,35.42,88100.0,22.7097,22.832,22.6775,22.8127,88100.0
2008-01-17 10:25:00,35.42,35.43,35.37,35.41,43800.0,22.8127,22.8191,22.7805,22.8063,43800.0
2008-01-17 10:30:00,35.41,35.42,35.26,35.34,62800.0,22.8063,22.8127,22.7097,22.7612,62800.0
2008-01-17 10:35:00,35.33,35.49,35.32,35.42,69600.0,22.7547,22.8578,22.7483,22.8127,69600.0
2008-01-17 10:40:00,35.42,35.63,35.36,35.56,174700.0,22.8127,22.948,22.7741,22.9029,174700.0
2008-01-17 10:45:00,35.56,35.64,35.52,35.6,25300.0,22.9029,22.9544,22.8771,22.9286,25300.0
2008-01-17 10:50:00,35.61,35.82,35.58,35.66,153600.0,22.9351,23.0703,22.9158,22.9673,153600.0
2008-01-17 10:55:00,35.68,35.83,35.64,35.73,48700.0,22.9802,23.0768,22.9544,23.0124,48700.0
2008-01-17 11:00:00,35.72,35.8,35.65,35.71,22300.0,23.0059,23.0574,22.9608,22.9995,22300.0
2008-01-17 11:05:00,35.69,35.79,35.63,35.66,16700.0,22.9866,23.051,22.948,22.9673,16700.0
2008-01-17 11:10:00,35.66,35.81,35.64,35.8,30600.0,22.9673,23.0639,22.9544,23.0574,30600.0
2008-01-17 11:15:00,35.78,35.8,35.62,35.76,40900.0,23.0446,23.0574,22.9415,23.0317,40900.0
2008-01-17 11:20:00,35.78,35.78,35.58,35.61,16300.0,23.0446,23.0446,22.9158,22.9351,16300.0
2008-01-17 11:25:00,35.6,35.66,35.58,35.66,13600.0,22.9286,22.9673,22.9158,22.9673,13600.0
2008-01-17 11:30:00,35.68,35.71,35.57,35.6,10400.0,22.9802,22.9995,22.9093,22.9286,10400.0
2008-01-17 11:35:00,35.6,35.81,35.6,35.66,90700.0,22.9286,23.0639,22.9286,22.9673,90700.0
2008-01-17 11:40:00,35.66,35.76,35.55,35.65,92400.0,22.9673,23.0317,22.8964,22.9608,92400.0
2008-01-17 11:45:00,35.65,35.66,35.57,35.58,70000.0,22.9608,22.9673,22.9093,22.9158,70000.0
2008-01-17 11:50:00,35.57,35.6,35.44,35.49,24500.0,22.9093,22.9286,22.8256,22.8578,24500.0
2008-01-17 11:55:00,35.46,35.49,35.41,35.44,17600.0,22.8385,22.8578,22.8063,22.8256,17600.0
2008-01-17 12:00:00,35.43,35.43,35.28,35.36,24100.0,22.8191,22.8191,22.7225,22.7741,24100.0
2008-01-17 12:05:00,35.37,35.4,35.31,35.34,44700.0,22.7805,22.7998,22.7419,22.7612,44700.0
2008-01-17 12:10:00,35.33,35.43,35.32,35.43,21700.0,22.7547,22.8191,22.7483,22.8191,21700.0
2008-01-17 12:15:00,35.42,35.44,35.4,35.42,11600.0,22.8127,22.8256,22.7998,22.8127,11600.0
2008-01-17 12:20:00,35.43,35.44,35.38,35.4,21200.0,22.8191,22.8256,22.7869,22.7998,21200.0
2008-01-17 12:25:00,35.4,35.49,35.38,35.49,18300.0,22.7998,22.8578,22.7869,22.8578,18300.0
2008-01-17 12:30:00,35.5,35.55,35.49,35.5,12600.0,22.8642,22.8964,22.8578,22.8642,12600.0
2008-01-17 12:35:00,35.52,35.52,35.41,35.46,12800.0,22.8771,22.8771,22.8063,22.8385,12800.0
2008-01-17 12:40:00,35.45,35.49,35.41,35.44,10500.0,22.832,22.8578,22.8063,22.8256,10500.0
2008-01-17 12:45:00,35.44,35.49,35.41,35.46,12400.0,22.8256,22.8578,22.8063,22.8385,12400.0
2008-01-17 12:50:00,35.5,35.5,35.41,35.41,8000.0,22.8642,22.8642,22.8063,22.8063,8000.0
2008-01-17 12:55:00,35.42,35.43,35.38,35.4,10500.0,22.8127,22.8191,22.7869,22.7998,10500.0
2008-01-17 13:00:00,35.42,35.42,35.35,35.38,31700.0,22.8127,22.8127,22.7676,22.7869,31700.0
2008-01-17 13:05:00,35.37,35.44,35.36,35.42,68100.0,22.7805,22.8256,22.7741,22.8127,68100.0
2008-01-17 13:10:00,35.42,35.53,35.38,35.52,18500.0,22.8127,22.8836,22.7869,22.8771,18500.0
2008-01-17 13:15:00,35.52,35.63,35.5,35.51,20700.0,22.8771,22.948,22.8642,22.8707,20700.0
2008-01-17 13:20:00,35.5,35.53,35.45,35.46,9200.0,22.8642,22.8836,22.832,22.8385,9200.0
2008-01-17 13:25:00,35.44,35.55,35.44,35.5,16300.0,22.8256,22.8964,22.8256,22.8642,16300.0
2008-01-17 13:30:00,35.51,35.54,35.5,35.51,10100.0,22.8707,22.89,22.8642,22.8707,10100.0
2008-01-17 13:35:00,35.49,35.57,35.47,35.53,16600.0,22.8578,22.9093,22.8449,22.8836,16600.0
2008-01-17 13:40:00,35.53,35.63,35.53,35.57,12000.0,22.8836,22.948,22.8836,22.9093,12000.0
2008-01-17 13:45:00,35.56,35.56,35.4,35.45,15600.0,22.9029,22.9029,22.7998,22.832,15600.0
2008-01-17 13:50:00,35.44,35.48,35.37,35.45,34800.0,22.8256,22.8513,22.7805,22.832,34800.0
2008-01-17 13:55:00,35.46,35.51,35.39,35.43,24600.0,22.8385,22.8707,22.7934,22.8191,24600.0
2008-01-17 14:00:00,35.43,35.5,35.39,35.42,14800.0,22.8191,22.8642,22.7934,22.8127,14800.0
2008-01-17 14:05:00,35.43,35.51,35.41,35.42,16800.0,22.8191,22.8707,22.8063,22.8127,16800.0
2008-01-17 14:10:00,35.41,35.46,35.37,35.4,33500.0,22.8063,22.8385,22.7805,22.7998,33500.0
2008-01-17 14:15:00,35.4,35.44,35.35,35.39,33500.0,22.7998,22.8256,22.7676,22.7934,33500.0
2008-01-17 14:20:00,35.4,35.46,35.37,35.44,25300.0,22.7998,22.8385,22.7805,22.8256,25300.0
2008-01-17 14:25:00,35.44,35.47,35.36,35.38,36600.0,22.8256,22.8449,22.7741,22.7869,36600.0
2008-01-17 14:30:00,35.39,35.43,35.33,35.36,44600.0,22.7934,22.8191,22.7547,22.7741,44600.0
2008-01-17 14:35:00,35.35,35.4,35.32,35.36,39500.0,22.7676,22.7998,22.7483,22.7741,39500.0
2008-01-17 14:40:00,35.36,35.42,35.34,35.39,53000.0,22.7741,22.8127,22.7612,22.7934,53000.0
2008-01-17 14:45:00,35.4,35.47,35.35,35.47,53500.0,22.7998,22.8449,22.7676,22.8449,53500.0
2008-01-17 14:50:00,35.46,35.5,35.4,35.47,20700.0,22.8385,22.8642,22.7998,22.8449,20700.0
2008-01-17 14:55:00,35.46,35.51,35.45,35.5,86900.0,22.8385,22.8707,22.832,22.8642,86900.0
2008-01-17 15:00:00,35.47,35.47,35.37,35.43,37000.0,22.8449,22.8449,22.7805,22.8191,37000.0
2008-01-17 15:05:00,35.43,35.6,35.4,35.51,79800.0,22.8191,22.9286,22.7998,22.8707,79800.0
2008-01-17 15:10:00,35.53,35.58,35.47,35.54,38800.0,22.8836,22.9158,22.8449,22.89,38800.0
2008-01-17 15:15:00,35.54,35.55,35.44,35.52,40600.0,22.89,22.8964,22.8256,22.8771,40600.0
2008-01-17 15:20:00,35.52,35.52,35.29,35.37,46900.0,22.8771,22.8771,22.729,22.7805,46900.0
2008-01-17 15:25:00,35.35,35.38,35.31,35.35,54100.0,22.7676,22.7869,22.7419,22.7676,54100.0
2008-01-17 15:30:00,35.35,35.4,35.2,35.28,145000.0,22.7676,22.7998,22.671,22.7225,145000.0
2008-01-17 15:35:00,35.29,35.33,35.28,35.3,59100.0,22.729,22.7547,22.7225,22.7354,59100.0
2008-01-17 15:40:00,35.31,35.33,35.26,35.28,101700.0,22.7419,22.7547,22.7097,22.7225,101700.0
2008-01-17 15:45:00,35.28,35.31,35.26,35.26,107000.0,22.7225,22.7419,22.7097,22.7097,107000.0
2008-01-17 15:50:00,35.26,35.31,35.23,35.29,154100.0,22.7097,22.7419,22.6903,22.729,154100.0
2008-01-17 15:55:00,35.28,35.38,35.26,35.3,162800.0,22.7225,22.7869,22.7097,22.7354,162800.0
2008-01-18 09:30:00,35.16,35.16,34.53,34.6,426700.0,22.6452,22.6452,22.2395,22.2846,426700.0
2008-01-18 09:35:00,34.6,34.83,34.16,34.18,157000.0,22.2846,22.4327,22.0012,22.0141,157000.0
2008-01-18 09:40:00,34.19,34.47,34.19,34.47,81200.0,22.0205,22.2008,22.0205,22.2008,81200.0
2008-01-18 09:45:00,34.47,34.47,34.25,34.3,73500.0,22.2008,22.2008,22.0592,22.0914,73500.0
2008-01-18 09:50:00,34.32,34.42,34.28,34.28,248000.0,22.1042,22.1686,22.0785,22.0785,248000.0
2008-01-18 09:55:00,34.27,34.3,34.06,34.08,178500.0,22.072,22.0914,21.9368,21.9497,178500.0
2008-01-18 10:00:00,34.1,34.23,33.75,33.84,129100.0,21.9625,22.0463,21.7371,21.7951,129100.0
2008-01-18 10:05:00,33.81,34.1,33.81,34.05,137400.0,21.7758,21.9625,21.7758,21.9303,137400.0
2008-01-18 10:10:00,34.05,34.21,34.02,34.17,81500.0,21.9303,22.0334,21.911,22.0076,81500.0
2008-01-18 10:15:00,34.17,34.2,34.05,34.17,133100.0,22.0076,22.0269,21.9303,22.0076,133100.0
2008-01-18 10:20:00,34.19,34.23,34.06,34.11,51200.0,22.0205,22.0463,21.9368,21.969,51200.0
2008-01-18 10:25:00,34.1,34.1,33.91,33.95,107800.0,21.9625,21.9625,21.8402,21.8659,107800.0
2008-01-18 10:30:00,33.95,33.96,33.86,33.9,161500.0,21.8659,21.8724,21.808,21.8337,161500.0
2008-01-18 10:35:00,33.91,33.92,33.8,33.81,83000.0,21.8402,21.8466,21.7693,21.7758,83000.0
2008-01-18 10:40:00,33.81,33.83,33.67,33.7,85200.0,21.7758,21.7886,21.6856,21.7049,85200.0
2008-01-18 10:45:00,33.7,33.74,33.68,33.71,63800.0,21.7049,21.7307,21.692,21.7114,63800.0
2008-01-18 10:50:00,33.7,33.81,33.69,33.73,83100.0,21.7049,21.7758,21.6985,21.7242,83100.0
2008-01-18 10:55:00,33.73,33.94,33.72,33.82,96200.0,21.7242,21.8595,21.7178,21.7822,96200.0
2008-01-18 11:00:00,33.83,33.88,33.69,33.85,90100.0,21.7886,21.8208,21.6985,21.8015,90100.0
2008-01-18 11:05:00,33.85,33.89,33.75,33.81,68800.0,21.8015,21.8273,21.7371,21.7758,68800.0
2008-01-18 11:10:00,33.81,33.88,33.8,33.81,34200.0,21.7758,21.8208,21.7693,21.7758,34200.0
2008-01-18 11:15:00,33.81,33.86,33.75,33.86,59200.0,21.7758,21.808,21.7371,21.808,59200.0
2008-01-18 11:20:00,33.87,34.0,33.76,33.8,74800.0,21.8144,21.8981,21.7436,21.7693,74800.0
2008-01-18 11:25:00,33.79,33.89,33.76,33.84,31200.0,21.7629,21.8273,21.7436,21.7951,31200.0
2008-01-18 11:30:00,33.83,33.84,33.71,33.72,55300.0,21.7886,21.7951,21.7114,21.7178,55300.0
2008-01-18 11:35:00,33.73,33.79,33.7,33.71,68600.0,21.7242,21.7629,21.7049,21.7114,68600.0
2008-01-18 11:40:00,33.71,33.72,33.47,33.49,219000.0,21.7114,21.7178,21.5568,21.5697,219000.0
2008-01-18 11:45:00,33.49,33.53,33.41,33.45,125300.0,21.5697,21.5954,21.5181,21.5439,125300.0
2008-01-18 11:50:00,33.45,33.46,33.4,33.42,69500.0,21.5439,21.5503,21.5117,21.5246,69500.0
2008-01-18 11:55:00,33.42,33.42,33.11,33.24,183700.0,21.5246,21.5246,21.3249,21.4086,183700.0
2008-01-18 12:00:00,33.24,33.36,33.2,33.26,48400.0,21.4086,21.4859,21.3829,21.4215,48400.0
2008-01-18 12:05:00,33.26,33.28,33.1,33.15,93100.0,21.4215,21.4344,21.3185,21.3507,93100.0
2008-01-18 12:10:00,33.15,33.27,33.13,33.27,164000.0,21.3507,21.428,21.3378,21.428,164000.0
2008-01-18 12:15:00,33.27,33.37,33.2,33.32,153400.0,21.428,21.4924,21.3829,21.4602,153400.0
2008-01-18 12:20:00,33.31,33.47,33.22,33.37,70700.0,21.4537,21.5568,21.3958,21.4924,70700.0
2008-01-18 12:25:00,33.37,33.68,33.37,33.62,207100.0,21.4924,21.692,21.4924,21.6534,207100.0
2008-01-18 12:30:00,33.63,33.93,33.63,33.88,96700.0,21.6598,21.8531,21.6598,21.8208,96700.0
2008-01-18 12:35:00,33.89,33.91,33.78,33.8,67000.0,21.8273,21.8402,21.7564,21.7693,67000.0
2008-01-18 12:40:00,33.79,33.82,33.72,33.8,48500.0,21.7629,21.7822,21.7178,21.7693,48500.0
2008-01-18 12:45:00,33.8,33.81,33.76,33.8,29700.0,21.7693,21.7758,21.7436,21.7693,29700.0
2008-01-18 12:50:00,33.8,33.89,33.77,33.87,59900.0,21.7693,21.8273,21.75,21.8144,59900.0
2008-01-18 12:55:00,33.87,33.91,33.81,33.9,51100.0,21.8144,21.8402,21.7758,21.8337,51100.0
2008-01-18 13:00:00,33.91,34.0,33.85,34.0,78400.0,21.8402,21.8981,21.8015,21.8981,78400.0
2008-01-18 13:05:00,34.0,34.0,33.88,33.93,53200.0,21.8981,21.8981,21.8208,21.8531,53200.0
2008-01-18 13:10:00,33.94,33.97,33.81,33.81,35400.0,21.8595,21.8788,21.7758,21.7758,35400.0
2008-01-18 13:15:00,33.82,33.85,33.68,33.75,42100.0,21.7822,21.8015,21.692,21.7371,42100.0
2008-01-18 13:20:00,33.72,33.79,33.68,33.79,29100.0,21.7178,21.7629,21.692,21.7629,29100.0
2008-01-18 13:25:00,33.78,33.85,33.75,33.79,34700.0,21.7564,21.8015,21.7371,21.7629,34700.0
2008-01-18 13:30:00,33.81,33.86,33.8,33.84,54100.0,21.7758,21.808,21.7693,21.7951,54100.0
2008-01-18 13:35:00,33.84,33.85,33.75,33.75,27100.0,21.7951,21.8015,21.7371,21.7371,27100.0
2008-01-18 13:40:00,33.76,33.79,33.67,33.74,40400.0,21.7436,21.7629,21.6856,21.7307,40400.0
2008-01-18 13:45:00,33.74,33.85,33.67,33.79,27000.0,21.7307,21.8015,21.6856,21.7629,27000.0
2008-01-18 13:50:00,33.79,33.83,33.72,33.73,45500.0,21.7629,21.7886,21.7178,21.7242,45500.0
2008-01-18 13:55:00,33.74,33.83,33.68,33.74,31200.0,21.7307,21.7886,21.692,21.7307,31200.0
2008-01-18 14:00:00,33.75,33.79,33.67,33.67,21200.0,21.7371,21.7629,21.6856,21.6856,21200.0
2008-01-18 14:05:00,33.67,33.7,33.61,33.67,36200.0,21.6856,21.7049,21.647,21.6856,36200.0
2008-01-18 14:10:00,33.67,33.68,33.6,33.63,19900.0,21.6856,21.692,21.6405,21.6598,19900.0
2008-01-18 14:15:00,33.63,33.73,33.63,33.72,42900.0,21.6598,21.7242,21.6598,21.7178,42900.0
2008-01-18 14:20:00,33.73,33.73,33.61,33.67,59800.0,21.7242,21.7242,21.647,21.6856,59800.0
2008-01-18 14:25:00,33.67,33.69,33.59,33.66,52800.0,21.6856,21.6985,21.6341,21.6792,52800.0
2008-01-18 14:30:00,33.65,33.65,33.5,33.61,68000.0,21.6727,21.6727,21.5761,21.647,68000.0
2008-01-18 14:35:00,33.61,33.63,33.54,33.55,67700.0,21.647,21.6598,21.6019,21.6083,67700.0
2008-01-18 14:40:00,33.55,33.56,33.46,33.47,48400.0,21.6083,21.6147,21.5503,21.5568,48400.0
2008-01-18 14:45:00,33.47,33.51,33.39,33.4,32600.0,21.5568,21.5825,21.5053,21.5117,32600.0
2008-01-18 14:50:00,33.4,33.43,33.38,33.4,44400.0,21.5117,21.531,21.4988,21.5117,44400.0
2008-01-18 14:55:00,33.41,33.57,33.4,33.57,70100.0,21.5181,21.6212,21.5117,21.6212,70100.0
2008-01-18 15:00:00,33.55,33.6,33.45,33.6,55000.0,21.6083,21.6405,21.5439,21.6405,55000.0
2008-01-18 15:05:00,33.63,33.78,33.59,33.76,76400.0,21.6598,21.7564,21.6341,21.7436,76400.0
2008-01-18 15:10:00,33.78,33.8,33.69,33.72,76500.0,21.7564,21.7693,21.6985,21.7178,76500.0
2008-01-18 15:15:00,33.71,33.76,33.65,33.7,47700.0,21.7114,21.7436,21.6727,21.7049,47700.0
2008-01-18 15:20:00,33.7,33.75,33.51,33.52,60800.0,21.7049,21.7371,21.5825,21.589,60800.0
2008-01-18 15:25:00,33.51,33.52,33.39,33.41,71500.0,21.5825,21.589,21.5053,21.5181,71500.0
2008-01-18 15:30:00,33.41,33.48,33.4,33.44,90400.0,21.5181,21.5632,21.5117,21.5375,90400.0
2008-01-18 15:35:00,33.44,33.48,33.4,33.42,55300.0,21.5375,21.5632,21.5117,21.5246,55300.0
2008-01-18 15:40:00,33.42,33.54,33.39,33.54,92600.0,21.5246,21.6019,21.5053,21.6019,92600.0
2008-01-18 15:45:00,33.54,33.7,33.53,33.68,142700.0,21.6019,21.7049,21.5954,21.692,142700.0
2008-01-18 15:50:00,33.68,33.77,33.65,33.7,212800.0,21.692,21.75,21.6727,21.7049,212800.0
2008-01-18 15:55:00,33.7,33.7,33.55,33.63,112100.0,21.7049,21.7049,21.6083,21.6598,112100.0
2008-01-22 09:30:00,31.97,32.45,31.26,31.5,167200.0,20.5907,20.8998,20.1334,20.288,167200.0
2008-01-22 09:35:00,31.5,32.17,31.5,32.05,180100.0,20.288,20.7195,20.288,20.6422,180100.0
2008-01-22 09:40:00,32.1,32.55,32.01,32.26,85300.0,20.6744,20.9642,20.6165,20.7775,85300.0
2008-01-22 09:45:00,32.27,32.5,32.19,32.32,67600.0,20.7839,20.932,20.7324,20.8161,67600.0
2008-01-22 09:50:00,32.3,32.57,32.22,32.33,76200.0,20.8032,20.9771,20.7517,20.8226,76200.0
2008-01-22 09:55:00,32.33,32.4,31.91,32.34,138500.0,20.8226,20.8676,20.552,20.829,138500.0
2008-01-22 10:00:00,32.36,32.6,32.28,32.55,74500.0,20.8419,20.9964,20.7903,20.9642,74500.0
2008-01-22 10:05:00,32.55,32.71,32.44,32.71,27400.0,20.9642,21.0673,20.8934,21.0673,27400.0
2008-01-22 10:10:00,32.72,32.72,32.29,32.29,26900.0,21.0737,21.0737,20.7968,20.7968,26900.0
2008-01-22 10:15:00,32.27,32.75,32.26,32.67,38300.0,20.7839,21.0931,20.7775,21.0415,38300.0
2008-01-22 10:20:00,32.67,32.91,32.66,32.83,62500.0,21.0415,21.1961,21.0351,21.1446,62500.0
2008-01-22 10:25:00,32.86,33.0,32.82,32.93,35800.0,21.1639,21.2541,21.1381,21.209,35800.0
2008-01-22 10:30:00,32.93,32.93,32.64,32.71,38400.0,21.209,21.209,21.0222,21.0673,38400.0
2008-01-22 10:35:00,32.71,32.75,32.51,32.65,37000.0,21.0673,21.0931,20.9385,21.0287,37000.0
2008-01-22 10:40:00,32.67,32.8,32.64,32.68,35900.0,21.0415,21.1253,21.0222,21.048,35900.0
2008-01-22 10:45:00,32.68,32.68,32.49,32.54,50400.0,21.048,21.048,20.9256,20.9578,50400.0
2008-01-22 10:50:00,32.51,32.51,32.31,32.41,60700.0,20.9385,20.9385,20.8097,20.8741,60700.0
2008-01-22 10:55:00,32.41,32.78,32.37,32.53,67100.0,20.8741,21.1124,20.8483,20.9514,67100.0
2008-01-22 11:00:00,32.51,32.79,32.51,32.75,50200.0,20.9385,21.1188,20.9385,21.0931,50200.0
2008-01-22 11:05:00,32.75,32.97,32.73,32.97,52700.0,21.0931,21.2348,21.0802,21.2348,52700.0
2008-01-22 11:10:00,32.96,33.0,32.89,32.9,66100.0,21.2283,21.2541,21.1832,21.1897,66100.0
2008-01-22 11:15:00,32.91,32.91,32.81,32.83,58200.0,21.1961,21.1961,21.1317,21.1446,58200.0
2008-01-22 11:20:00,32.85,32.85,32.46,32.61,70700.0,21.1575,21.1575,20.9063,21.0029,70700.0
2008-01-22 11:25:00,32.62,32.7,32.5,32.67,39800.0,21.0093,21.0609,20.932,21.0415,39800.0
2008-01-22 11:30:00,32.67,32.69,32.51,32.53,52000.0,21.0415,21.0544,20.9385,20.9514,52000.0
2008-01-22 11:35:00,32.53,32.72,32.52,32.64,36400.0,20.9514,21.0737,20.9449,21.0222,36400.0
2008-01-22 11:40:00,32.61,32.71,32.61,32.65,30100.0,21.0029,21.0673,21.0029,21.0287,30100.0
2008-01-22 11:45:00,32.63,32.71,32.55,32.69,36000.0,21.0158,21.0673,20.9642,21.0544,36000.0
2008-01-22 11:50:00,32.69,32.83,32.69,32.74,37200.0,21.0544,21.1446,21.0544,21.0866,37200.0
2008-01-22 11:55:00,32.75,32.81,32.7,32.79,45000.0,21.0931,21.1317,21.0609,21.1188,45000.0
2008-01-22 12:00:00,32.77,32.8,32.64,32.79,51000.0,21.1059,21.1253,21.0222,21.1188,51000.0
2008-01-22 12:05:00,32.79,32.98,32.71,32.97,62300.0,21.1188,21.2412,21.0673,21.2348,62300.0
2008-01-22 12:10:00,32.98,33.05,32.9,32.93,96400.0,21.2412,21.2863,21.1897,21.209,96400.0
2008-01-22 12:15:00,32.92,32.96,32.87,32.88,69600.0,21.2025,21.2283,21.1703,21.1768,69600.0
2008-01-22 12:20:00,32.88,32.89,32.78,32.83,52200.0,21.1768,21.1832,21.1124,21.1446,52200.0
2008-01-22 12:25:00,32.84,33.0,32.82,32.97,72700.0,21.151,21.2541,21.1381,21.2348,72700.0
2008-01-22 12:30:00,32.95,32.97,32.86,32.86,25000.0,21.2219,21.2348,21.1639,21.1639,25000.0
2008-01-22 12:35:00,32.88,32.94,32.83,32.92,31400.0,21.1768,21.2154,21.1446,21.2025,31400.0
2008-01-22 12:40:00,32.92,32.93,32.8,32.9,32700.0,21.2025,21.209,21.1253,21.1897,32700.0
2008-01-22 12:45:00,32.9,32.91,32.82,32.85,27700.0,21.1897,21.1961,21.1381,21.1575,27700.0
2008-01-22 12:50:00,32.87,32.93,32.8,32.88,40500.0,21.1703,21.209,21.1253,21.1768,40500.0
2008-01-22 12:55:00,32.87,32.92,32.84,32.9,54800.0,21.1703,21.2025,21.151,21.1897,54800.0
2008-01-22 13:00:00,32.9,33.0,32.89,33.0,72200.0,21.1897,21.2541,21.1832,21.2541,72200.0
2008-01-22 13:05:00,32.98,33.0,32.91,32.95,33500.0,21.2412,21.2541,21.1961,21.2219,33500.0
2008-01-22 13:10:00,32.96,33.02,32.87,32.89,51900.0,21.2283,21.267,21.1703,21.1832,51900.0
2008-01-22 13:15:00,32.9,32.95,32.78,32.84,43700.0,21.1897,21.2219,21.1124,21.151,43700.0
2008-01-22 13:20:00,32.88,32.95,32.85,32.87,32300.0,21.1768,21.2219,21.1575,21.1703,32300.0
2008-01-22 13:25:00,32.86,32.95,32.77,32.83,47200.0,21.1639,21.2219,21.1059,21.1446,47200.0
2008-01-22 13:30:00,32.83,32.88,32.8,32.83,48800.0,21.1446,21.1768,21.1253,21.1446,48800.0
2008-01-22 13:35:00,32.83,32.93,32.83,32.93,27000.0,21.1446,21.209,21.1446,21.209,27000.0
2008-01-22 13:40:00,32.93,33.0,32.89,32.9,54700.0,21.209,21.2541,21.1832,21.1897,54700.0
2008-01-22 13:45:00,32.91,32.93,32.78,32.93,85400.0,21.1961,21.209,21.1124,21.209,85400.0
2008-01-22 13:50:00,32.91,32.98,32.84,32.89,76200.0,21.1961,21.2412,21.151,21.1832,76200.0
2008-01-22 13:55:00,32.88,32.89,32.8,32.89,78500.0,21.1768,21.1832,21.1253,21.1832,78500.0
2008-01-22 14:00:00,32.91,32.95,32.85,32.86,47200.0,21.1961,21.2219,21.1575,21.1639,47200.0
2008-01-22 14:05:00,32.85,32.86,32.75,32.79,51000.0,21.1575,21.1639,21.0931,21.1188,51000.0
2008-01-22 14:10:00,32.78,32.86,32.76,32.78,32000.0,21.1124,21.1639,21.0995,21.1124,32000.0
2008-01-22 14:15:00,32.77,32.91,32.76,32.9,89800.0,21.1059,21.1961,21.0995,21.1897,89800.0
2008-01-22 14:20:00,32.89,32.96,32.8,32.87,36100.0,21.1832,21.2283,21.1253,21.1703,36100.0
2008-01-22 14:25:00,32.87,32.95,32.76,32.79,31800.0,21.1703,21.2219,21.0995,21.1188,31800.0
2008-01-22 14:30:00,32.78,32.78,32.57,32.59,77300.0,21.1124,21.1124,20.9771,20.99,77300.0
2008-01-22 14:35:00,32.62,32.68,32.61,32.63,34100.0,21.0093,21.048,21.0029,21.0158,34100.0
2008-01-22 14:40:00,32.63,32.74,32.59,32.72,51600.0,21.0158,21.0866,20.99,21.0737,51600.0
2008-01-22 14:45:00,32.71,32.8,32.68,32.8,83700.0,21.0673,21.1253,21.048,21.1253,83700.0
2008-01-22 14:50:00,32.82,32.9,32.74,32.9,71500.0,21.1381,21.1897,21.0866,21.1897,71500.0
2008-01-22 14:55:00,32.88,32.96,32.77,32.95,102100.0,21.1768,21.2283,21.1059,21.2219,102100.0
2008-01-22 15:00:00,32.94,32.99,32.89,32.98,58000.0,21.2154,21.2476,21.1832,21.2412,58000.0
2008-01-22 15:05:00,32.98,33.02,32.91,32.94,172300.0,21.2412,21.267,21.1961,21.2154,172300.0
2008-01-22 15:10:00,32.94,32.94,32.75,32.81,63900.0,21.2154,21.2154,21.0931,21.1317,63900.0
2008-01-22 15:15:00,32.8,32.88,32.77,32.83,45200.0,21.1253,21.1768,21.1059,21.1446,45200.0
2008-01-22 15:20:00,32.83,32.91,32.79,32.86,44700.0,21.1446,21.1961,21.1188,21.1639,44700.0
2008-01-22 15:25:00,32.87,32.89,32.8,32.84,61000.0,21.1703,21.1832,21.1253,21.151,61000.0
2008-01-22 15:30:00,32.85,32.96,32.84,32.93,64900.0,21.1575,21.2283,21.151,21.209,64900.0
2008-01-22 15:35:00,32.93,33.13,32.9,33.07,84300.0,21.209,21.3378,21.1897,21.2992,84300.0
2008-01-22 15:40:00,33.07,33.13,32.92,32.93,69600.0,21.2992,21.3378,21.2025,21.209,69600.0
2008-01-22 15:45:00,32.94,33.06,32.84,32.89,52000.0,21.2154,21.2927,21.151,21.1832,52000.0
2008-01-22 15:50:00,32.91,32.94,32.71,32.74,81600.0,21.1961,21.2154,21.0673,21.0866,81600.0
2008-01-22 15:55:00,32.75,32.92,32.71,32.79,103700.0,21.0931,21.2025,21.0673,21.1188,103700.0
2008-01-23 09:30:00,32.3,33.53,31.52,32.13,65300.0,20.8032,21.5954,20.3009,20.6937,65300.0
2008-01-23 09:35:00,32.12,32.35,32.0,32.0,80200.0,20.6873,20.8354,20.61,20.61,80200.0
2008-01-23 09:40:00,31.97,32.07,31.94,32.0,43500.0,20.5907,20.6551,20.5714,20.61,43500.0
2008-01-23 09:45:00,32.0,32.24,31.96,32.19,58400.0,20.61,20.7646,20.5842,20.7324,58400.0
2008-01-23 09:50:00,32.18,32.33,32.13,32.29,66400.0,20.7259,20.8226,20.6937,20.7968,66400.0
2008-01-23 09:55:00,32.29,32.41,32.2,32.23,64200.0,20.7968,20.8741,20.7388,20.7581,64200.0
2008-01-23 10:00:00,32.24,32.33,32.15,32.17,54200.0,20.7646,20.8226,20.7066,20.7195,54200.0
2008-01-23 10:05:00,32.17,32.26,32.15,32.15,48000.0,20.7195,20.7775,20.7066,20.7066,48000.0
2008-01-23 10:10:00,32.15,32.28,32.06,32.13,52000.0,20.7066,20.7903,20.6487,20.6937,52000.0
2008-01-23 10:15:00,32.13,32.27,32.1,32.2,35800.0,20.6937,20.7839,20.6744,20.7388,35800.0
2008-01-23 10:20:00,32.21,32.26,32.1,32.12,71100.0,20.7453,20.7775,20.6744,20.6873,71100.0
2008-01-23 10:25:00,32.12,32.34,32.12,32.29,57100.0,20.6873,20.829,20.6873,20.7968,57100.0
2008-01-23 10:30:00,32.27,32.38,32.26,32.26,60300.0,20.7839,20.8548,20.7775,20.7775,60300.0
2008-01-23 10:35:00,32.26,32.33,32.15,32.32,59900.0,20.7775,20.8226,20.7066,20.8161,59900.0
2008-01-23 10:40:00,32.32,32.36,32.23,32.3,139900.0,20.8161,20.8419,20.7581,20.8032,139900.0
2008-01-23 10:45:00,32.29,32.31,32.13,32.25,42500.0,20.7968,20.8097,20.6937,20.771,42500.0
2008-01-23 10:50:00,32.24,32.24,32.06,32.08,32500.0,20.7646,20.7646,20.6487,20.6615,32500.0
2008-01-23 10:55:00,32.1,32.22,32.09,32.1,46600.0,20.6744,20.7517,20.668,20.6744,46600.0
2008-01-23 11:00:00,32.11,32.23,32.08,32.22,45200.0,20.6809,20.7581,20.6615,20.7517,45200.0
2008-01-23 11:05:00,32.26,32.28,32.08,32.1,47200.0,20.7775,20.7903,20.6615,20.6744,47200.0
2008-01-23 11:10:00,32.1,32.15,32.07,32.13,35900.0,20.6744,20.7066,20.6551,20.6937,35900.0
2008-01-23 11:15:00,32.09,32.19,32.07,32.17,37300.0,20.668,20.7324,20.6551,20.7195,37300.0
2008-01-23 11:20:00,32.18,32.3,32.11,32.27,31400.0,20.7259,20.8032,20.6809,20.7839,31400.0
2008-01-23 11:25:00,32.25,32.29,32.17,32.2,40300.0,20.771,20.7968,20.7195,20.7388,40300.0
2008-01-23 11:30:00,32.2,32.24,32.04,32.07,103600.0,20.7388,20.7646,20.6358,20.6551,103600.0
2008-01-23 11:35:00,32.07,32.1,31.98,32.07,35400.0,20.6551,20.6744,20.5971,20.6551,35400.0
2008-01-23 11:40:00,32.07,32.14,32.04,32.08,24900.0,20.6551,20.7002,20.6358,20.6615,24900.0
2008-01-23 11:45:00,32.07,32.08,31.99,32.05,44300.0,20.6551,20.6615,20.6036,20.6422,44300.0
2008-01-23 11:50:00,32.05,32.05,31.96,32.01,65100.0,20.6422,20.6422,20.5842,20.6165,65100.0
2008-01-23 11:55:00,32.01,32.08,31.99,32.01,19100.0,20.6165,20.6615,20.6036,20.6165,19100.0
2008-01-23 12:00:00,32.0,32.06,31.99,32.0,53900.0,20.61,20.6487,20.6036,20.61,53900.0
2008-01-23 12:05:00,32.01,32.05,31.98,32.01,70900.0,20.6165,20.6422,20.5971,20.6165,70900.0
2008-01-23 12:10:00,32.02,32.05,31.87,31.99,149100.0,20.6229,20.6422,20.5263,20.6036,149100.0
2008-01-23 12:15:00,31.99,32.12,31.98,32.09,74700.0,20.6036,20.6873,20.5971,20.668,74700.0
2008-01-23 12:20:00,32.07,32.09,31.98,32.07,36600.0,20.6551,20.668,20.5971,20.6551,36600.0
2008-01-23 12:25:00,32.07,32.09,31.99,32.01,27000.0,20.6551,20.668,20.6036,20.6165,27000.0
2008-01-23 12:30:00,32.01,32.03,31.91,31.92,81300.0,20.6165,20.6293,20.552,20.5585,81300.0
2008-01-23 12:35:00,31.9,31.92,31.6,31.6,47800.0,20.5456,20.5585,20.3524,20.3524,47800.0
2008-01-23 12:40:00,31.6,31.75,31.59,31.62,26300.0,20.3524,20.449,20.3459,20.3653,26300.0
2008-01-23 12:45:00,31.59,31.74,31.45,31.74,56500.0,20.3459,20.4426,20.2558,20.4426,56500.0
2008-01-23 12:50:00,31.72,31.87,31.68,31.87,44100.0,20.4297,20.5263,20.4039,20.5263,44100.0
2008-01-23 12:55:00,31.87,31.89,31.81,31.83,12700.0,20.5263,20.5392,20.4876,20.5005,12700.0
2008-01-23 13:00:00,31.84,32.01,31.84,31.89,73700.0,20.507,20.6165,20.507,20.5392,73700.0
2008-01-23 13:05:00,31.88,31.98,31.83,31.83,21400.0,20.5327,20.5971,20.5005,20.5005,21400.0
2008-01-23 13:10:00,31.82,31.94,31.75,31.94,30400.0,20.4941,20.5714,20.449,20.5714,30400.0
2008-01-23 13:15:00,31.93,32.05,31.89,32.03,51400.0,20.5649,20.6422,20.5392,20.6293,51400.0
2008-01-23 13:20:00,32.01,32.14,31.99,32.06,46100.0,20.6165,20.7002,20.6036,20.6487,46100.0
2008-01-23 13:25:00,32.06,32.12,32.0,32.01,24300.0,20.6487,20.6873,20.61,20.6165,24300.0
2008-01-23 13:30:00,32.03,32.19,31.98,32.13,52700.0,20.6293,20.7324,20.5971,20.6937,52700.0
2008-01-23 13:35:00,32.13,32.24,32.09,32.13,26600.0,20.6937,20.7646,20.668,20.6937,26600.0
2008-01-23 13:40:00,32.13,32.25,32.07,32.13,24900.0,20.6937,20.771,20.6551,20.6937,24900.0
2008-01-23 13:45:00,32.1,32.28,32.01,32.25,58100.0,20.6744,20.7903,20.6165,20.771,58100.0
2008-01-23 13:50:00,32.26,32.3,32.15,32.16,26100.0,20.7775,20.8032,20.7066,20.7131,26100.0
2008-01-23 13:55:00,32.16,32.26,32.13,32.22,24600.0,20.7131,20.7775,20.6937,20.7517,24600.0
2008-01-23 14:00:00,32.2,32.2,32.06,32.08,36400.0,20.7388,20.7388,20.6487,20.6615,36400.0
2008-01-23 14:05:00,32.08,32.21,32.03,32.2,75200.0,20.6615,20.7453,20.6293,20.7388,75200.0
2008-01-23 14:10:00,32.19,32.26,32.11,32.23,31700.0,20.7324,20.7775,20.6809,20.7581,31700.0
2008-01-23 14:15:00,32.25,32.25,32.14,32.14,55100.0,20.771,20.771,20.7002,20.7002,55100.0
2008-01-23 14:20:00,32.15,32.32,32.13,32.29,51200.0,20.7066,20.8161,20.6937,20.7968,51200.0
2008-01-23 14:25:00,32.26,32.5,32.22,32.41,37300.0,20.7775,20.932,20.7517,20.8741,37300.0
2008-01-23 14:30:00,32.43,32.43,32.33,32.4,18200.0,20.887,20.887,20.8226,20.8676,18200.0
2008-01-23 14:35:00,32.4,32.53,32.3,32.5,88100.0,20.8676,20.9514,20.8032,20.932,88100.0
2008-01-23 14:40:00,32.52,32.52,32.38,32.41,55500.0,20.9449,20.9449,20.8548,20.8741,55500.0
2008-01-23 14:45:00,32.41,32.44,32.32,32.41,96500.0,20.8741,20.8934,20.8161,20.8741,96500.0
2008-01-23 14:50:00,32.42,32.44,32.31,32.35,62500.0,20.8805,20.8934,20.8097,20.8354,62500.0
2008-01-23 14:55:00,32.35,32.43,32.3,32.42,97000.0,20.8354,20.887,20.8032,20.8805,97000.0
2008-01-23 15:00:00,32.43,32.76,32.38,32.75,106200.0,20.887,21.0995,20.8548,21.0931,106200.0
2008-01-23 15:05:00,32.76,32.9,32.62,32.89,63000.0,21.0995,21.1897,21.0093,21.1832,63000.0
2008-01-23 15:10:00,32.89,33.0,32.86,33.0,119600.0,21.1832,21.2541,21.1639,21.2541,119600.0
2008-01-23 15:15:00,33.0,33.02,32.88,32.9,74200.0,21.2541,21.267,21.1768,21.1897,74200.0
2008-01-23 15:20:00,32.91,33.16,32.8,33.16,61500.0,21.1961,21.3571,21.1253,21.3571,61500.0
2008-01-23 15:25:00,33.17,33.17,33.02,33.11,85000.0,21.3636,21.3636,21.267,21.3249,85000.0
2008-01-23 15:30:00,33.13,33.2,33.1,33.17,85700.0,21.3378,21.3829,21.3185,21.3636,85700.0
2008-01-23 15:35:00,33.16,33.44,33.12,33.39,91200.0,21.3571,21.5375,21.3314,21.5053,91200.0
2008-01-23 15:40:00,33.39,33.43,33.19,33.21,66700.0,21.5053,21.531,21.3764,21.3893,66700.0
2008-01-23 15:45:00,33.31,33.55,33.18,33.54,98800.0,21.4537,21.6083,21.37,21.6019,98800.0
2008-01-23 15:50:00,33.54,33.55,33.28,33.41,75300.0,21.6019,21.6083,21.4344,21.5181,75300.0
2008-01-23 15:55:00,33.41,33.55,33.35,33.55,100100.0,21.5181,21.6083,21.4795,21.6083,100100.0
2008-01-24 09:30:00,33.47,33.94,33.41,33.6,56300.0,21.5568,21.8595,21.5181,21.6405,56300.0
2008-01-24 09:35:00,33.64,33.84,33.61,33.84,43800.0,21.6663,21.7951,21.647,21.7951,43800.0
2008-01-24 09:40:00,33.84,34.02,33.76,33.99,80700.0,21.7951,21.911,21.7436,21.8917,80700.0
2008-01-24 09:45:00,34.01,34.01,33.94,33.98,46500.0,21.9046,21.9046,21.8595,21.8853,46500.0
2008-01-24 09:50:00,33.98,34.0,33.88,33.99,47700.0,21.8853,21.8981,21.8208,21.8917,47700.0
2008-01-24 09:55:00,33.99,34.01,33.83,33.84,72700.0,21.8917,21.9046,21.7886,21.7951,72700.0
2008-01-24 10:00:00,33.84,34.01,33.82,33.98,32400.0,21.7951,21.9046,21.7822,21.8853,32400.0
2008-01-24 10:05:00,33.97,33.97,33.74,33.78,37300.0,21.8788,21.8788,21.7307,21.7564,37300.0
2008-01-24 10:10:00,33.77,33.82,33.6,33.61,68300.0,21.75,21.7822,21.6405,21.647,68300.0
2008-01-24 10:15:00,33.62,33.66,33.55,33.62,36700.0,21.6534,21.6792,21.6083,21.6534,36700.0
2008-01-24 10:20:00,33.62,33.74,33.59,33.68,53800.0,21.6534,21.7307,21.6341,21.692,53800.0
2008-01-24 10:25:00,33.68,33.8,33.65,33.8,31200.0,21.692,21.7693,21.6727,21.7693,31200.0
2008-01-24 10:30:00,33.8,33.88,33.68,33.83,35900.0,21.7693,21.8208,21.692,21.7886,35900.0
2008-01-24 10:35:00,33.84,33.95,33.8,33.94,31100.0,21.7951,21.8659,21.7693,21.8595,31100.0
2008-01-24 10:40:00,33.95,33.95,33.74,33.84,24700.0,21.8659,21.8659,21.7307,21.7951,24700.0
2008-01-24 10:45:00,33.82,33.95,33.75,33.89,18200.0,21.7822,21.8659,21.7371,21.8273,18200.0
2008-01-24 10:50:00,33.89,33.89,33.74,33.75,19700.0,21.8273,21.8273,21.7307,21.7371,19700.0
2008-01-24 10:55:00,33.75,33.88,33.7,33.78,23500.0,21.7371,21.8208,21.7049,21.7564,23500.0
2008-01-24 11:00:00,33.79,33.79,33.69,33.72,20300.0,21.7629,21.7629,21.6985,21.7178,20300.0
2008-01-24 11:05:00,33.72,33.77,33.69,33.72,15400.0,21.7178,21.75,21.6985,21.7178,15400.0
2008-01-24 11:10:00,33.72,33.87,33.71,33.83,18900.0,21.7178,21.8144,21.7114,21.7886,18900.0
2008-01-24 11:15:00,33.82,33.85,33.75,33.8,15200.0,21.7822,21.8015,21.7371,21.7693,15200.0
2008-01-24 11:20:00,33.79,33.9,33.76,33.88,16700.0,21.7629,21.8337,21.7436,21.8208,16700.0
2008-01-24 11:25:00,33.89,33.94,33.85,33.9,21700.0,21.8273,21.8595,21.8015,21.8337,21700.0
2008-01-24 11:30:00,33.9,33.9,33.76,33.83,22800.0,21.8337,21.8337,21.7436,21.7886,22800.0
2008-01-24 11:35:00,33.84,33.85,33.72,33.73,15500.0,21.7951,21.8015,21.7178,21.7242,15500.0
2008-01-24 11:40:00,33.73,33.77,33.71,33.74,16600.0,21.7242,21.75,21.7114,21.7307,16600.0
2008-01-24 11:45:00,33.74,33.93,33.73,33.87,32500.0,21.7307,21.8531,21.7242,21.8144,32500.0
2008-01-24 11:50:00,33.87,33.93,33.78,33.78,25800.0,21.8144,21.8531,21.7564,21.7564,25800.0
2008-01-24 11:55:00,33.78,33.8,33.69,33.79,33600.0,21.7564,21.7693,21.6985,21.7629,33600.0
2008-01-24 12:00:00,33.79,33.79,33.65,33.68,25400.0,21.7629,21.7629,21.6727,21.692,25400.0
2008-01-24 12:05:00,33.66,33.86,33.61,33.78,63800.0,21.6792,21.808,21.647,21.7564,63800.0
2008-01-24 12:10:00,33.79,33.79,33.62,33.62,16500.0,21.7629,21.7629,21.6534,21.6534,16500.0
2008-01-24 12:15:00,33.63,33.64,33.55,33.56,22400.0,21.6598,21.6663,21.6083,21.6147,22400.0
2008-01-24 12:20:00,33.56,33.6,33.5,33.51,20100.0,21.6147,21.6405,21.5761,21.5825,20100.0
2008-01-24 12:25:00,33.51,33.69,33.46,33.54,141400.0,21.5825,21.6985,21.5503,21.6019,141400.0
2008-01-24 12:30:00,33.51,33.51,33.46,33.46,29300.0,21.5825,21.5825,21.5503,21.5503,29300.0
2008-01-24 12:35:00,33.47,33.47,33.28,33.29,40100.0,21.5568,21.5568,21.4344,21.4409,40100.0
2008-01-24 12:40:00,33.29,33.33,33.28,33.3,23800.0,21.4409,21.4666,21.4344,21.4473,23800.0
2008-01-24 12:45:00,33.29,33.51,33.28,33.37,89300.0,21.4409,21.5825,21.4344,21.4924,89300.0
2008-01-24 12:50:00,33.37,33.59,33.36,33.48,91700.0,21.4924,21.6341,21.4859,21.5632,91700.0
2008-01-24 12:55:00,33.48,33.48,33.39,33.48,15000.0,21.5632,21.5632,21.5053,21.5632,15000.0
2008-01-24 13:00:00,33.49,33.53,33.47,33.47,23900.0,21.5697,21.5954,21.5568,21.5568,23900.0
2008-01-24 13:05:00,33.45,33.56,33.39,33.41,94900.0,21.5439,21.6147,21.5053,21.5181,94900.0
2008-01-24 13:10:00,33.42,33.57,33.38,33.51,16900.0,21.5246,21.6212,21.4988,21.5825,16900.0
2008-01-24 13:15:00,33.53,33.62,33.51,33.53,86100.0,21.5954,21.6534,21.5825,21.5954,86100.0
2008-01-24 13:20:00,33.53,33.6,33.52,33.57,16100.0,21.5954,21.6405,21.589,21.6212,16100.0
2008-01-24 13:25:00,33.54,33.54,33.42,33.42,24700.0,21.6019,21.6019,21.5246,21.5246,24700.0
2008-01-24 13:30:00,33.43,33.6,33.43,33.52,46900.0,21.531,21.6405,21.531,21.589,46900.0
2008-01-24 13:35:00,33.53,33.55,33.45,33.49,14200.0,21.5954,21.6083,21.5439,21.5697,14200.0
2008-01-24 13:40:00,33.5,33.59,33.49,33.56,40900.0,21.5761,21.6341,21.5697,21.6147,40900.0
2008-01-24 13:45:00,33.56,33.61,33.56,33.59,19100.0,21.6147,21.647,21.6147,21.6341,19100.0
2008-01-24 13:50:00,33.61,33.66,33.6,33.66,20300.0,21.647,21.6792,21.6405,21.6792,20300.0
2008-01-24 13:55:00,33.66,33.67,33.59,33.6,15900.0,21.6792,21.6856,21.6341,21.6405,15900.0
2008-01-24 14:00:00,33.61,33.61,33.54,33.56,25200.0,21.647,21.647,21.6019,21.6147,25200.0
2008-01-24 14:05:00,33.56,33.66,33.55,33.64,21200.0,21.6147,21.6792,21.6083,21.6663,21200.0
2008-01-24 14:10:00,33.64,33.66,33.52,33.62,26500.0,21.6663,21.6792,21.589,21.6534,26500.0
2008-01-24 14:15:00,33.6,33.64,33.57,33.58,20200.0,21.6405,21.6663,21.6212,21.6276,20200.0
2008-01-24 14:20:00,33.57,33.66,33.57,33.66,23500.0,21.6212,21.6792,21.6212,21.6792,23500.0
2008-01-24 14:25:00,33.65,33.66,33.6,33.63,21100.0,21.6727,21.6792,21.6405,21.6598,21100.0
2008-01-24 14:30:00,33.63,33.63,33.53,33.54,39100.0,21.6598,21.6598,21.5954,21.6019,39100.0
2008-01-24 14:35:00,33.54,33.63,33.54,33.6,41500.0,21.6019,21.6598,21.6019,21.6405,41500.0
2008-01-24 14:40:00,33.6,33.67,33.54,33.62,29000.0,21.6405,21.6856,21.6019,21.6534,29000.0
2008-01-24 14:45:00,33.62,33.63,33.53,33.56,15300.0,21.6534,21.6598,21.5954,21.6147,15300.0
2008-01-24 14:50:00,33.55,33.59,33.44,33.44,21700.0,21.6083,21.6341,21.5375,21.5375,21700.0
2008-01-24 14:55:00,33.43,33.53,33.36,33.49,73400.0,21.531,21.5954,21.4859,21.5697,73400.0
2008-01-24 15:00:00,33.49,33.57,33.42,33.54,34900.0,21.5697,21.6212,21.5246,21.6019,34900.0
2008-01-24 15:05:00,33.55,33.57,33.47,33.52,21400.0,21.6083,21.6212,21.5568,21.589,21400.0
2008-01-24 15:10:00,33.5,33.58,33.48,33.58,63000.0,21.5761,21.6276,21.5632,21.6276,63000.0
2008-01-24 15:15:00,33.56,33.57,33.46,33.49,32200.0,21.6147,21.6212,21.5503,21.5697,32200.0
2008-01-24 15:20:00,33.48,33.55,33.48,33.55,29300.0,21.5632,21.6083,21.5632,21.6083,29300.0
2008-01-24 15:25:00,33.55,33.56,33.46,33.53,48300.0,21.6083,21.6147,21.5503,21.5954,48300.0
2008-01-24 15:30:00,33.53,33.6,33.5,33.57,49100.0,21.5954,21.6405,21.5761,21.6212,49100.0
2008-01-24 15:35:00,33.56,33.59,33.54,33.59,26900.0,21.6147,21.6341,21.6019,21.6341,26900.0
2008-01-24 15:40:00,33.58,33.78,33.55,33.71,74300.0,21.6276,21.7564,21.6083,21.7114,74300.0
2008-01-24 15:45:00,33.71,33.74,33.54,33.65,62600.0,21.7114,21.7307,21.6019,21.6727,62600.0
2008-01-24 15:50:00,33.66,33.69,33.59,33.63,52400.0,21.6792,21.6985,21.6341,21.6598,52400.0
2008-01-24 15:55:00,33.63,33.66,33.57,33.59,58800.0,21.6598,21.6792,21.6212,21.6341,58800.0
2008-01-25 09:30:00,34.05,34.05,33.71,33.8,134300.0,21.9303,21.9303,21.7114,21.7693,134300.0
2008-01-25 09:35:00,33.78,33.9,33.66,33.69,40500.0,21.7564,21.8337,21.6792,21.6985,40500.0
2008-01-25 09:40:00,33.68,33.84,33.65,33.84,27600.0,21.692,21.7951,21.6727,21.7951,27600.0
2008-01-25 09:45:00,33.85,33.99,33.85,33.94,30600.0,21.8015,21.8917,21.8015,21.8595,30600.0
2008-01-25 09:50:00,33.98,33.98,33.91,33.97,10500.0,21.8853,21.8853,21.8402,21.8788,10500.0
2008-01-25 09:55:00,33.94,33.95,33.87,33.88,14200.0,21.8595,21.8659,21.8144,21.8208,14200.0
2008-01-25 10:00:00,33.88,33.88,33.75,33.87,18900.0,21.8208,21.8208,21.7371,21.8144,18900.0
2008-01-25 10:05:00,33.88,33.94,33.81,33.88,18300.0,21.8208,21.8595,21.7758,21.8208,18300.0
2008-01-25 10:10:00,33.9,33.91,33.82,33.85,18600.0,21.8337,21.8402,21.7822,21.8015,18600.0
2008-01-25 10:15:00,33.84,33.85,33.76,33.8,16900.0,21.7951,21.8015,21.7436,21.7693,16900.0
2008-01-25 10:20:00,33.78,33.79,33.66,33.66,23700.0,21.7564,21.7629,21.6792,21.6792,23700.0
2008-01-25 10:25:00,33.66,33.91,33.63,33.81,62600.0,21.6792,21.8402,21.6598,21.7758,62600.0
2008-01-25 10:30:00,33.81,33.84,33.63,33.64,61100.0,21.7758,21.7951,21.6598,21.6663,61100.0
2008-01-25 10:35:00,33.66,33.72,33.59,33.66,31900.0,21.6792,21.7178,21.6341,21.6792,31900.0
2008-01-25 10:40:00,33.69,33.7,33.58,33.69,67600.0,21.6985,21.7049,21.6276,21.6985,67600.0
2008-01-25 10:45:00,33.7,33.72,33.66,33.68,29900.0,21.7049,21.7178,21.6792,21.692,29900.0
2008-01-25 10:50:00,33.68,33.72,33.62,33.71,24800.0,21.692,21.7178,21.6534,21.7114,24800.0
2008-01-25 10:55:00,33.69,33.75,33.66,33.71,59200.0,21.6985,21.7371,21.6792,21.7114,59200.0
2008-01-25 11:00:00,33.74,33.77,33.67,33.73,34500.0,21.7307,21.75,21.6856,21.7242,34500.0
2008-01-25 11:05:00,33.74,33.75,33.68,33.69,24600.0,21.7307,21.7371,21.692,21.6985,24600.0
2008-01-25 11:10:00,33.68,33.75,33.66,33.74,28800.0,21.692,21.7371,21.6792,21.7307,28800.0
2008-01-25 11:15:00,33.75,33.76,33.62,33.67,36200.0,21.7371,21.7436,21.6534,21.6856,36200.0
2008-01-25 11:20:00,33.65,33.74,33.64,33.65,28000.0,21.6727,21.7307,21.6663,21.6727,28000.0
2008-01-25 11:25:00,33.64,33.65,33.52,33.55,14800.0,21.6663,21.6727,21.589,21.6083,14800.0
2008-01-25 11:30:00,33.55,33.75,33.55,33.73,17100.0,21.6083,21.7371,21.6083,21.7242,17100.0
2008-01-25 11:35:00,33.72,33.81,33.71,33.75,30300.0,21.7178,21.7758,21.7114,21.7371,30300.0
2008-01-25 11:40:00,33.75,33.8,33.7,33.71,16100.0,21.7371,21.7693,21.7049,21.7114,16100.0
2008-01-25 11:45:00,33.71,33.78,33.68,33.71,11300.0,21.7114,21.7564,21.692,21.7114,11300.0
2008-01-25 11:50:00,33.7,33.7,33.62,33.63,11200.0,21.7049,21.7049,21.6534,21.6598,11200.0
2008-01-25 11:55:00,33.63,33.66,33.6,33.64,7300.0,21.6598,21.6792,21.6405,21.6663,7300.0
2008-01-25 12:00:00,33.64,33.68,33.6,33.64,20300.0,21.6663,21.692,21.6405,21.6663,20300.0
2008-01-25 12:05:00,33.65,33.66,33.6,33.62,16600.0,21.6727,21.6792,21.6405,21.6534,16600.0
2008-01-25 12:10:00,33.62,33.68,33.62,33.64,9400.0,21.6534,21.692,21.6534,21.6663,9400.0
2008-01-25 12:15:00,33.65,33.65,33.58,33.6,13600.0,21.6727,21.6727,21.6276,21.6405,13600.0
2008-01-25 12:20:00,33.59,33.63,33.52,33.53,35200.0,21.6341,21.6598,21.589,21.5954,35200.0
2008-01-25 12:25:00,33.53,33.54,33.49,33.51,23400.0,21.5954,21.6019,21.5697,21.5825,23400.0
2008-01-25 12:30:00,33.52,33.55,33.49,33.5,30500.0,21.589,21.6083,21.5697,21.5761,30500.0
2008-01-25 12:35:00,33.49,33.54,33.42,33.46,60000.0,21.5697,21.6019,21.5246,21.5503,60000.0
2008-01-25 12:40:00,33.46,33.55,33.45,33.55,27900.0,21.5503,21.6083,21.5439,21.6083,27900.0
2008-01-25 12:45:00,33.55,33.55,33.4,33.43,23000.0,21.6083,21.6083,21.5117,21.531,23000.0
2008-01-25 12:50:00,33.42,33.44,33.4,33.4,14400.0,21.5246,21.5375,21.5117,21.5117,14400.0
2008-01-25 12:55:00,33.41,33.41,33.27,33.32,80500.0,21.5181,21.5181,21.428,21.4602,80500.0
2008-01-25 13:00:00,33.31,33.35,33.27,33.28,51600.0,21.4537,21.4795,21.428,21.4344,51600.0
2008-01-25 13:05:00,33.31,33.37,33.29,33.33,9100.0,21.4537,21.4924,21.4409,21.4666,9100.0
2008-01-25 13:10:00,33.33,33.42,33.3,33.4,38600.0,21.4666,21.5246,21.4473,21.5117,38600.0
2008-01-25 13:15:00,33.38,33.48,33.38,33.48,20200.0,21.4988,21.5632,21.4988,21.5632,20200.0
2008-01-25 13:20:00,33.48,33.5,33.39,33.41,17200.0,21.5632,21.5761,21.5053,21.5181,17200.0
2008-01-25 13:25:00,33.42,33.43,33.37,33.37,19700.0,21.5246,21.531,21.4924,21.4924,19700.0
2008-01-25 13:30:00,33.37,33.39,33.28,33.28,11900.0,21.4924,21.5053,21.4344,21.4344,11900.0
2008-01-25 13:35:00,33.28,33.3,33.19,33.27,26000.0,21.4344,21.4473,21.3764,21.428,26000.0
2008-01-25 13:40:00,33.28,33.33,33.25,33.29,22300.0,21.4344,21.4666,21.4151,21.4409,22300.0
2008-01-25 13:45:00,33.31,33.31,33.19,33.22,14100.0,21.4537,21.4537,21.3764,21.3958,14100.0
2008-01-25 13:50:00,33.22,33.25,33.13,33.16,17800.0,21.3958,21.4151,21.3378,21.3571,17800.0
2008-01-25 13:55:00,33.16,33.27,33.15,33.22,13400.0,21.3571,21.428,21.3507,21.3958,13400.0
2008-01-25 14:00:00,33.19,33.29,33.18,33.27,14900.0,21.3764,21.4409,21.37,21.428,14900.0
2008-01-25 14:05:00,33.27,33.28,33.17,33.26,18100.0,21.428,21.4344,21.3636,21.4215,18100.0
2008-01-25 14:10:00,33.28,33.37,33.27,33.35,22100.0,21.4344,21.4924,21.428,21.4795,22100.0
2008-01-25 14:15:00,33.35,33.43,33.3,33.32,18000.0,21.4795,21.531,21.4473,21.4602,18000.0
2008-01-25 14:20:00,33.32,33.43,33.27,33.39,17900.0,21.4602,21.531,21.428,21.5053,17900.0
2008-01-25 14:25:00,33.39,33.39,33.2,33.2,33900.0,21.5053,21.5053,21.3829,21.3829,33900.0
2008-01-25 14:30:00,33.2,33.27,33.2,33.22,14700.0,21.3829,21.428,21.3829,21.3958,14700.0
2008-01-25 14:35:00,33.22,33.3,33.19,33.24,44900.0,21.3958,21.4473,21.3764,21.4086,44900.0
2008-01-25 14:40:00,33.23,33.24,33.17,33.2,28000.0,21.4022,21.4086,21.3636,21.3829,28000.0
2008-01-25 14:45:00,33.2,33.26,33.18,33.2,29700.0,21.3829,21.4215,21.37,21.3829,29700.0
2008-01-25 14:50:00,33.21,33.28,33.14,33.18,47000.0,21.3893,21.4344,21.3442,21.37,47000.0
2008-01-25 14:55:00,33.18,33.25,33.16,33.19,43000.0,21.37,21.4151,21.3571,21.3764,43000.0
2008-01-25 15:00:00,33.2,33.3,33.17,33.29,31900.0,21.3829,21.4473,21.3636,21.4409,31900.0
2008-01-25 15:05:00,33.29,33.29,33.15,33.2,44000.0,21.4409,21.4409,21.3507,21.3829,44000.0
2008-01-25 15:10:00,33.22,33.27,33.14,33.25,38200.0,21.3958,21.428,21.3442,21.4151,38200.0
2008-01-25 15:15:00,33.25,33.27,33.19,33.25,58500.0,21.4151,21.428,21.3764,21.4151,58500.0
2008-01-25 15:20:00,33.26,33.3,33.23,33.29,44900.0,21.4215,21.4473,21.4022,21.4409,44900.0
2008-01-25 15:25:00,33.28,33.29,33.2,33.25,32800.0,21.4344,21.4409,21.3829,21.4151,32800.0
2008-01-25 15:30:00,33.25,33.25,33.18,33.2,64400.0,21.4151,21.4151,21.37,21.3829,64400.0
2008-01-25 15:35:00,33.2,33.27,33.16,33.21,87200.0,21.3829,21.428,21.3571,21.3893,87200.0
2008-01-25 15:40:00,33.21,33.27,33.18,33.22,53900.0,21.3893,21.428,21.37,21.3958,53900.0
2008-01-25 15:45:00,33.23,33.25,33.04,33.04,51700.0,21.4022,21.4151,21.2798,21.2798,51700.0
2008-01-25 15:50:00,33.03,33.09,33.0,33.08,95100.0,21.2734,21.312,21.2541,21.3056,95100.0
2008-01-25 15:55:00,33.07,33.2,33.06,33.14,125500.0,21.2992,21.3829,21.2927,21.3442,125500.0
2008-01-28 09:30:00,33.17,33.17,32.79,32.91,76400.0,21.3636,21.3636,21.1188,21.1961,76400.0
2008-01-28 09:35:00,32.87,33.1,32.87,32.97,21900.0,21.1703,21.3185,21.1703,21.2348,21900.0
2008-01-28 09:40:00,32.98,33.1,32.96,33.08,76900.0,21.2412,21.3185,21.2283,21.3056,76900.0
2008-01-28 09:45:00,33.1,33.17,33.0,33.01,23000.0,21.3185,21.3636,21.2541,21.2605,23000.0
2008-01-28 09:50:00,33.0,33.06,32.98,33.02,39600.0,21.2541,21.2927,21.2412,21.267,39600.0
2008-01-28 09:55:00,33.0,33.06,33.0,33.05,5800.0,21.2541,21.2927,21.2541,21.2863,5800.0
2008-01-28 10:00:00,33.04,33.09,32.98,33.07,57200.0,21.2798,21.312,21.2412,21.2992,57200.0
2008-01-28 10:05:00,33.06,33.12,32.96,33.0,36700.0,21.2927,21.3314,21.2283,21.2541,36700.0
2008-01-28 10:10:00,32.99,33.03,32.95,32.99,50000.0,21.2476,21.2734,21.2219,21.2476,50000.0
2008-01-28 10:15:00,32.99,33.03,32.94,32.98,24100.0,21.2476,21.2734,21.2154,21.2412,24100.0
2008-01-28 10:20:00,32.99,33.07,32.9,32.96,65500.0,21.2476,21.2992,21.1897,21.2283,65500.0
2008-01-28 10:25:00,32.97,33.22,32.96,33.2,31500.0,21.2348,21.3958,21.2283,21.3829,31500.0
2008-01-28 10:30:00,33.17,33.2,33.1,33.16,25900.0,21.3636,21.3829,21.3185,21.3571,25900.0
2008-01-28 10:35:00,33.16,33.16,33.0,33.05,28200.0,21.3571,21.3571,21.2541,21.2863,28200.0
2008-01-28 10:40:00,33.06,33.14,32.96,32.99,25300.0,21.2927,21.3442,21.2283,21.2476,25300.0
2008-01-28 10:45:00,32.97,33.12,32.97,33.04,26800.0,21.2348,21.3314,21.2348,21.2798,26800.0
2008-01-28 10:50:00,33.05,33.07,32.98,32.98,20800.0,21.2863,21.2992,21.2412,21.2412,20800.0
2008-01-28 10:55:00,32.98,33.01,32.97,33.01,27700.0,21.2412,21.2605,21.2348,21.2605,27700.0
2008-01-28 11:00:00,33.0,33.1,33.0,33.1,10600.0,21.2541,21.3185,21.2541,21.3185,10600.0
2008-01-28 11:05:00,33.1,33.12,33.03,33.04,12300.0,21.3185,21.3314,21.2734,21.2798,12300.0
2008-01-28 11:10:00,33.03,33.1,33.02,33.02,14200.0,21.2734,21.3185,21.267,21.267,14200.0
2008-01-28 11:15:00,33.0,33.05,32.95,32.97,20500.0,21.2541,21.2863,21.2219,21.2348,20500.0
2008-01-28 11:20:00,32.96,33.05,32.96,33.0,8600.0,21.2283,21.2863,21.2283,21.2541,8600.0
2008-01-28 11:25:00,33.02,33.03,32.98,33.01,9800.0,21.267,21.2734,21.2412,21.2605,9800.0
2008-01-28 11:30:00,33.01,33.06,33.0,33.05,24600.0,21.2605,21.2927,21.2541,21.2863,24600.0
2008-01-28 11:35:00,33.05,33.07,33.03,33.06,21900.0,21.2863,21.2992,21.2734,21.2927,21900.0
2008-01-28 11:40:00,33.07,33.13,33.05,33.05,15900.0,21.2992,21.3378,21.2863,21.2863,15900.0
2008-01-28 11:45:00,33.05,33.05,33.01,33.03,11500.0,21.2863,21.2863,21.2605,21.2734,11500.0
2008-01-28 11:50:00,33.03,33.04,33.0,33.02,6200.0,21.2734,21.2798,21.2541,21.267,6200.0
2008-01-28 11:55:00,33.0,33.04,33.0,33.01,10500.0,21.2541,21.2798,21.2541,21.2605,10500.0
2008-01-28 12:00:00,33.01,33.07,33.0,33.04,20000.0,21.2605,21.2992,21.2541,21.2798,20000.0
2008-01-28 12:05:00,33.04,33.05,32.95,32.97,18300.0,21.2798,21.2863,21.2219,21.2348,18300.0
2008-01-28 12:10:00,32.96,33.05,32.96,33.04,19700.0,21.2283,21.2863,21.2283,21.2798,19700.0
2008-01-28 12:15:00,33.02,33.04,32.99,33.04,4600.0,21.267,21.2798,21.2476,21.2798,4600.0
2008-01-28 12:20:00,33.04,33.07,33.01,33.07,8100.0,21.2798,21.2992,21.2605,21.2992,8100.0
2008-01-28 12:25:00,33.08,33.1,33.03,33.04,9600.0,21.3056,21.3185,21.2734,21.2798,9600.0
2008-01-28 12:30:00,33.05,33.08,33.04,33.05,11400.0,21.2863,21.3056,21.2798,21.2863,11400.0
2008-01-28 12:35:00,33.05,33.06,32.98,33.05,13400.0,21.2863,21.2927,21.2412,21.2863,13400.0
2008-01-28 12:40:00,33.03,33.14,33.03,33.12,10500.0,21.2734,21.3442,21.2734,21.3314,10500.0
2008-01-28 12:45:00,33.11,33.19,33.08,33.15,14400.0,21.3249,21.3764,21.3056,21.3507,14400.0
2008-01-28 12:50:00,33.14,33.16,33.08,33.1,7300.0,21.3442,21.3571,21.3056,21.3185,7300.0
2008-01-28 12:55:00,33.08,33.12,33.07,33.11,8300.0,21.3056,21.3314,21.2992,21.3249,8300.0
2008-01-28 13:00:00,33.1,33.13,33.04,33.11,37200.0,21.3185,21.3378,21.2798,21.3249,37200.0
2008-01-28 13:05:00,33.12,33.12,33.03,33.05,24400.0,21.3314,21.3314,21.2734,21.2863,24400.0
2008-01-28 13:10:00,33.06,33.14,33.04,33.09,17700.0,21.2927,21.3442,21.2798,21.312,17700.0
2008-01-28 13:15:00,33.09,33.16,33.09,33.1,16400.0,21.312,21.3571,21.312,21.3185,16400.0
2008-01-28 13:20:00,33.1,33.15,33.09,33.13,24900.0,21.3185,21.3507,21.312,21.3378,24900.0
2008-01-28 13:25:00,33.11,33.13,33.06,33.08,11100.0,21.3249,21.3378,21.2927,21.3056,11100.0
2008-01-28 13:30:00,33.06,33.11,33.04,33.06,20500.0,21.2927,21.3249,21.2798,21.2927,20500.0
2008-01-28 13:35:00,33.07,33.1,33.04,33.09,10000.0,21.2992,21.3185,21.2798,21.312,10000.0
2008-01-28 13:40:00,33.08,33.18,33.04,33.15,46700.0,21.3056,21.37,21.2798,21.3507,46700.0
2008-01-28 13:45:00,33.14,33.14,33.08,33.09,9200.0,21.3442,21.3442,21.3056,21.312,9200.0
2008-01-28 13:50:00,33.09,33.12,33.09,33.09,25200.0,21.312,21.3314,21.312,21.312,25200.0
2008-01-28 13:55:00,33.09,33.12,33.04,33.07,23800.0,21.312,21.3314,21.2798,21.2992,23800.0
2008-01-28 14:00:00,33.07,33.15,33.07,33.12,15600.0,21.2992,21.3507,21.2992,21.3314,15600.0
2008-01-28 14:05:00,33.15,33.19,33.13,33.19,12200.0,21.3507,21.3764,21.3378,21.3764,12200.0
2008-01-28 14:10:00,33.19,33.22,33.17,33.19,13400.0,21.3764,21.3958,21.3636,21.3764,13400.0
2008-01-28 14:15:00,33.19,33.32,33.17,33.29,53900.0,21.3764,21.4602,21.3636,21.4409,53900.0
2008-01-28 14:20:00,33.28,33.3,33.24,33.26,28500.0,21.4344,21.4473,21.4086,21.4215,28500.0
2008-01-28 14:25:00,33.26,33.32,33.24,33.25,40300.0,21.4215,21.4602,21.4086,21.4151,40300.0
2008-01-28 14:30:00,33.25,33.3,33.24,33.26,58700.0,21.4151,21.4473,21.4086,21.4215,58700.0
2008-01-28 14:35:00,33.27,33.32,33.25,33.3,49700.0,21.428,21.4602,21.4151,21.4473,49700.0
2008-01-28 14:40:00,33.3,33.32,33.28,33.31,29800.0,21.4473,21.4602,21.4344,21.4537,29800.0
2008-01-28 14:45:00,33.33,33.35,33.28,33.28,37200.0,21.4666,21.4795,21.4344,21.4344,37200.0
2008-01-28 14:50:00,33.28,33.28,33.21,33.24,32000.0,21.4344,21.4344,21.3893,21.4086,32000.0
2008-01-28 14:55:00,33.23,33.31,33.17,33.22,56000.0,21.4022,21.4537,21.3636,21.3958,56000.0
2008-01-28 15:00:00,33.2,33.2,33.14,33.19,40200.0,21.3829,21.3829,21.3442,21.3764,40200.0
2008-01-28 15:05:00,33.18,33.24,33.15,33.22,70100.0,21.37,21.4086,21.3507,21.3958,70100.0
2008-01-28 15:10:00,33.22,33.23,33.08,33.1,57000.0,21.3958,21.4022,21.3056,21.3185,57000.0
2008-01-28 15:15:00,33.1,33.16,33.07,33.09,30200.0,21.3185,21.3571,21.2992,21.312,30200.0
2008-01-28 15:20:00,33.09,33.19,33.08,33.19,51300.0,21.312,21.3764,21.3056,21.3764,51300.0
2008-01-28 15:25:00,33.18,33.3,33.15,33.27,47200.0,21.37,21.4473,21.3507,21.428,47200.0
2008-01-28 15:30:00,33.27,33.32,33.23,33.23,48900.0,21.428,21.4602,21.4022,21.4022,48900.0
2008-01-28 15:35:00,33.24,33.37,33.21,33.37,51700.0,21.4086,21.4924,21.3893,21.4924,51700.0
2008-01-28 15:40:00,33.37,33.55,33.35,33.55,57100.0,21.4924,21.6083,21.4795,21.6083,57100.0
2008-01-28 15:45:00,33.47,33.56,33.45,33.47,51600.0,21.5568,21.6147,21.5439,21.5568,51600.0
2008-01-28 15:50:00,33.47,33.5,33.4,33.41,44500.0,21.5568,21.5761,21.5117,21.5181,44500.0
2008-01-28 15:55:00,33.4,33.52,33.4,33.52,63100.0,21.5117,21.589,21.5117,21.589,63100.0
2008-01-29 09:30:00,33.6,33.6,33.26,33.51,58500.0,21.6405,21.6405,21.4215,21.5825,58500.0
2008-01-29 09:35:00,33.49,33.64,33.4,33.62,35300.0,21.5697,21.6663,21.5117,21.6534,35300.0
2008-01-29 09:40:00,33.64,33.65,33.49,33.52,26500.0,21.6663,21.6727,21.5697,21.589,26500.0
2008-01-29 09:45:00,33.52,33.58,33.47,33.47,23100.0,21.589,21.6276,21.5568,21.5568,23100.0
2008-01-29 09:50:00,33.47,33.5,33.38,33.4,25900.0,21.5568,21.5761,21.4988,21.5117,25900.0
2008-01-29 09:55:00,33.4,33.44,33.27,33.27,37000.0,21.5117,21.5375,21.428,21.428,37000.0
2008-01-29 10:00:00,33.27,33.33,33.16,33.28,30900.0,21.428,21.4666,21.3571,21.4344,30900.0
2008-01-29 10:05:00,33.3,33.38,33.25,33.28,54100.0,21.4473,21.4988,21.4151,21.4344,54100.0
2008-01-29 10:10:00,33.25,33.44,33.25,33.44,70700.0,21.4151,21.5375,21.4151,21.5375,70700.0
2008-01-29 10:15:00,33.43,33.55,33.42,33.47,26700.0,21.531,21.6083,21.5246,21.5568,26700.0
2008-01-29 10:20:00,33.48,33.57,33.46,33.48,8100.0,21.5632,21.6212,21.5503,21.5632,8100.0
2008-01-29 10:25:00,33.47,33.54,33.47,33.47,8000.0,21.5568,21.6019,21.5568,21.5568,8000.0
2008-01-29 10:30:00,33.48,33.53,33.46,33.48,4900.0,21.5632,21.5954,21.5503,21.5632,4900.0
2008-01-29 10:35:00,33.47,33.47,33.4,33.41,13300.0,21.5568,21.5568,21.5117,21.5181,13300.0
2008-01-29 10:40:00,33.4,33.46,33.35,33.43,6500.0,21.5117,21.5503,21.4795,21.531,6500.0
2008-01-29 10:45:00,33.42,33.44,33.34,33.34,8800.0,21.5246,21.5375,21.4731,21.4731,8800.0
2008-01-29 10:50:00,33.35,33.38,33.34,33.36,5900.0,21.4795,21.4988,21.4731,21.4859,5900.0
2008-01-29 10:55:00,33.34,33.38,33.3,33.34,10200.0,21.4731,21.4988,21.4473,21.4731,10200.0
2008-01-29 11:00:00,33.35,33.41,33.33,33.4,18000.0,21.4795,21.5181,21.4666,21.5117,18000.0
2008-01-29 11:05:00,33.4,33.59,33.39,33.57,40200.0,21.5117,21.6341,21.5053,21.6212,40200.0
2008-01-29 11:10:00,33.58,33.61,33.51,33.61,14700.0,21.6276,21.647,21.5825,21.647,14700.0
2008-01-29 11:15:00,33.6,33.65,33.53,33.58,17100.0,21.6405,21.6727,21.5954,21.6276,17100.0
2008-01-29 11:20:00,33.58,33.58,33.41,33.43,16300.0,21.6276,21.6276,21.5181,21.531,16300.0
2008-01-29 11:25:00,33.43,33.51,33.43,33.49,4900.0,21.531,21.5825,21.531,21.5697,4900.0
2008-01-29 11:30:00,33.47,33.52,33.47,33.5,4700.0,21.5568,21.589,21.5568,21.5761,4700.0
2008-01-29 11:35:00,33.48,33.53,33.47,33.49,10800.0,21.5632,21.5954,21.5568,21.5697,10800.0
2008-01-29 11:40:00,33.46,33.48,33.44,33.44,3500.0,21.5503,21.5632,21.5375,21.5375,3500.0
2008-01-29 11:45:00,33.44,33.45,33.42,33.43,7500.0,21.5375,21.5439,21.5246,21.531,7500.0
2008-01-29 11:50:00,33.43,33.48,33.42,33.46,6200.0,21.531,21.5632,21.5246,21.5503,6200.0
2008-01-29 11:55:00,33.45,33.48,33.45,33.47,2000.0,21.5439,21.5632,21.5439,21.5568,2000.0
2008-01-29 12:00:00,33.47,33.5,33.47,33.5,8900.0,21.5568,21.5761,21.5568,21.5761,8900.0
2008-01-29 12:05:00,33.5,33.52,33.44,33.44,8600.0,21.5761,21.589,21.5375,21.5375,8600.0
2008-01-29 12:10:00,33.45,33.48,33.43,33.44,7700.0,21.5439,21.5632,21.531,21.5375,7700.0
2008-01-29 12:15:00,33.43,33.43,33.38,33.39,8100.0,21.531,21.531,21.4988,21.5053,8100.0
2008-01-29 12:20:00,33.38,33.41,33.38,33.4,1800.0,21.4988,21.5181,21.4988,21.5117,1800.0
2008-01-29 12:25:00,33.4,33.42,33.25,33.3,17600.0,21.5117,21.5246,21.4151,21.4473,17600.0
2008-01-29 12:30:00,33.31,33.41,33.31,33.35,22400.0,21.4537,21.5181,21.4537,21.4795,22400.0
2008-01-29 12:35:00,33.38,33.45,33.33,33.41,17500.0,21.4988,21.5439,21.4666,21.5181,17500.0
2008-01-29 12:40:00,33.41,33.43,33.4,33.41,4500.0,21.5181,21.531,21.5117,21.5181,4500.0
2008-01-29 12:45:00,33.41,33.49,33.4,33.48,10300.0,21.5181,21.5697,21.5117,21.5632,10300.0
2008-01-29 12:50:00,33.47,33.49,33.46,33.47,4000.0,21.5568,21.5697,21.5503,21.5568,4000.0
2008-01-29 12:55:00,33.46,33.46,33.38,33.39,5900.0,21.5503,21.5503,21.4988,21.5053,5900.0
2008-01-29 13:00:00,33.38,33.41,33.32,33.34,6400.0,21.4988,21.5181,21.4602,21.4731,6400.0
2008-01-29 13:05:00,33.33,33.39,33.32,33.38,6400.0,21.4666,21.5053,21.4602,21.4988,6400.0
2008-01-29 13:10:00,33.38,33.41,33.37,33.37,5900.0,21.4988,21.5181,21.4924,21.4924,5900.0
2008-01-29 13:15:00,33.37,33.39,33.33,33.36,19200.0,21.4924,21.5053,21.4666,21.4859,19200.0
2008-01-29 13:20:00,33.35,33.38,33.35,33.38,6400.0,21.4795,21.4988,21.4795,21.4988,6400.0
2008-01-29 13:25:00,33.37,33.45,33.36,33.43,10100.0,21.4924,21.5439,21.4859,21.531,10100.0
2008-01-29 13:30:00,33.42,33.46,33.39,33.44,8300.0,21.5246,21.5503,21.5053,21.5375,8300.0
2008-01-29 13:35:00,33.42,33.49,33.42,33.47,9000.0,21.5246,21.5697,21.5246,21.5568,9000.0
2008-01-29 13:40:00,33.47,33.48,33.46,33.46,2900.0,21.5568,21.5632,21.5503,21.5503,2900.0
2008-01-29 13:45:00,33.46,33.49,33.44,33.49,7500.0,21.5503,21.5697,21.5375,21.5697,7500.0
2008-01-29 13:50:00,33.48,33.5,33.45,33.47,11900.0,21.5632,21.5761,21.5439,21.5568,11900.0
2008-01-29 13:55:00,33.46,33.48,33.4,33.4,18000.0,21.5503,21.5632,21.5117,21.5117,18000.0
2008-01-29 14:00:00,33.38,33.47,33.38,33.4,19700.0,21.4988,21.5568,21.4988,21.5117,19700.0
2008-01-29 14:05:00,33.37,33.39,33.35,33.39,11300.0,21.4924,21.5053,21.4795,21.5053,11300.0
2008-01-29 14:10:00,33.4,33.43,33.37,33.42,37600.0,21.5117,21.531,21.4924,21.5246,37600.0
2008-01-29 14:15:00,33.42,33.54,33.41,33.54,21700.0,21.5246,21.6019,21.5181,21.6019,21700.0
2008-01-29 14:20:00,33.54,33.54,33.46,33.49,9800.0,21.6019,21.6019,21.5503,21.5697,9800.0
2008-01-29 14:25:00,33.48,33.53,33.45,33.5,24000.0,21.5632,21.5954,21.5439,21.5761,24000.0
2008-01-29 14:30:00,33.52,33.6,33.48,33.5,43000.0,21.589,21.6405,21.5632,21.5761,43000.0
2008-01-29 14:35:00,33.5,33.51,33.45,33.46,8900.0,21.5761,21.5825,21.5439,21.5503,8900.0
2008-01-29 14:40:00,33.47,33.49,33.41,33.43,14200.0,21.5568,21.5697,21.5181,21.531,14200.0
2008-01-29 14:45:00,33.45,33.49,33.44,33.45,12200.0,21.5439,21.5697,21.5375,21.5439,12200.0
2008-01-29 14:50:00,33.48,33.52,33.46,33.5,11900.0,21.5632,21.589,21.5503,21.5761,11900.0
2008-01-29 14:55:00,33.49,33.51,33.47,33.49,16500.0,21.5697,21.5825,21.5568,21.5697,16500.0
2008-01-29 15:00:00,33.49,33.53,33.48,33.52,16200.0,21.5697,21.5954,21.5632,21.589,16200.0
2008-01-29 15:05:00,33.52,33.57,33.5,33.57,30100.0,21.589,21.6212,21.5761,21.6212,30100.0
2008-01-29 15:10:00,33.57,33.57,33.49,33.49,24200.0,21.6212,21.6212,21.5697,21.5697,24200.0
2008-01-29 15:15:00,33.49,33.58,33.48,33.56,42700.0,21.5697,21.6276,21.5632,21.6147,42700.0
2008-01-29 15:20:00,33.55,33.6,33.53,33.59,27300.0,21.6083,21.6405,21.5954,21.6341,27300.0
2008-01-29 15:25:00,33.59,33.6,33.49,33.52,13600.0,21.6341,21.6405,21.5697,21.589,13600.0
2008-01-29 15:30:00,33.52,33.53,33.42,33.44,36200.0,21.589,21.5954,21.5246,21.5375,36200.0
2008-01-29 15:35:00,33.43,33.55,33.43,33.48,60400.0,21.531,21.6083,21.531,21.5632,60400.0
2008-01-29 15:40:00,33.49,33.52,33.4,33.4,36600.0,21.5697,21.589,21.5117,21.5117,36600.0
2008-01-29 15:45:00,33.41,33.44,33.37,33.42,41700.0,21.5181,21.5375,21.4924,21.5246,41700.0
2008-01-29 15:50:00,33.42,33.47,33.4,33.45,47400.0,21.5246,21.5568,21.5117,21.5439,47400.0
2008-01-29 15:55:00,33.43,33.49,33.37,33.44,53800.0,21.531,21.5697,21.4924,21.5375,53800.0
2008-01-30 09:30:00,33.4,33.8,33.19,33.73,60400.0,21.5117,21.7693,21.3764,21.7242,60400.0
2008-01-30 09:35:00,33.72,33.81,33.66,33.78,65900.0,21.7178,21.7758,21.6792,21.7564,65900.0
2008-01-30 09:40:00,33.78,33.92,33.78,33.81,37300.0,21.7564,21.8466,21.7564,21.7758,37300.0
2008-01-30 09:45:00,33.83,33.95,33.8,33.91,34800.0,21.7886,21.8659,21.7693,21.8402,34800.0
2008-01-30 09:50:00,33.93,34.0,33.83,34.0,41300.0,21.8531,21.8981,21.7886,21.8981,41300.0
2008-01-30 09:55:00,34.02,34.15,33.9,34.15,21400.0,21.911,21.9947,21.8337,21.9947,21400.0
2008-01-30 10:00:00,34.14,34.18,33.88,33.94,33600.0,21.9883,22.0141,21.8208,21.8595,33600.0
2008-01-30 10:05:00,33.98,34.13,33.96,34.12,21300.0,21.8853,21.9819,21.8724,21.9754,21300.0
2008-01-30 10:10:00,34.13,34.19,34.13,34.16,12900.0,21.9819,22.0205,21.9819,22.0012,12900.0
2008-01-30 10:15:00,34.16,34.24,34.15,34.2,32700.0,22.0012,22.0527,21.9947,22.0269,32700.0
2008-01-30 10:20:00,34.2,34.22,34.15,34.19,20400.0,22.0269,22.0398,21.9947,22.0205,20400.0
2008-01-30 10:25:00,34.17,34.23,34.15,34.19,20900.0,22.0076,22.0463,21.9947,22.0205,20900.0
2008-01-30 10:30:00,34.17,34.17,34.09,34.09,9100.0,22.0076,22.0076,21.9561,21.9561,9100.0
2008-01-30 10:35:00,34.08,34.21,34.05,34.09,23400.0,21.9497,22.0334,21.9303,21.9561,23400.0
2008-01-30 10:40:00,34.08,34.1,34.05,34.06,10900.0,21.9497,21.9625,21.9303,21.9368,10900.0
2008-01-30 10:45:00,34.08,34.17,34.04,34.12,29300.0,21.9497,22.0076,21.9239,21.9754,29300.0
2008-01-30 10:50:00,34.12,34.15,34.07,34.13,14600.0,21.9754,21.9947,21.9432,21.9819,14600.0
2008-01-30 10:55:00,34.12,34.15,34.05,34.05,10700.0,21.9754,21.9947,21.9303,21.9303,10700.0
2008-01-30 11:00:00,34.07,34.08,33.99,33.99,8600.0,21.9432,21.9497,21.8917,21.8917,8600.0
2008-01-30 11:05:00,33.98,34.01,33.96,33.98,17900.0,21.8853,21.9046,21.8724,21.8853,17900.0
2008-01-30 11:10:00,33.97,34.01,33.96,34.0,17400.0,21.8788,21.9046,21.8724,21.8981,17400.0
2008-01-30 11:15:00,33.99,34.02,33.94,33.95,14000.0,21.8917,21.911,21.8595,21.8659,14000.0
2008-01-30 11:20:00,33.95,34.0,33.93,33.93,18000.0,21.8659,21.8981,21.8531,21.8531,18000.0
2008-01-30 11:25:00,33.93,34.0,33.92,33.96,16200.0,21.8531,21.8981,21.8466,21.8724,16200.0
2008-01-30 11:30:00,33.95,34.0,33.95,34.0,9200.0,21.8659,21.8981,21.8659,21.8981,9200.0
2008-01-30 11:35:00,33.99,34.0,33.93,33.98,10900.0,21.8917,21.8981,21.8531,21.8853,10900.0
2008-01-30 11:40:00,33.97,34.0,33.94,33.98,14600.0,21.8788,21.8981,21.8595,21.8853,14600.0
2008-01-30 11:45:00,33.98,34.01,33.93,33.98,43700.0,21.8853,21.9046,21.8531,21.8853,43700.0
2008-01-30 11:50:00,33.99,34.0,33.95,33.96,39100.0,21.8917,21.8981,21.8659,21.8724,39100.0
2008-01-30 11:55:00,33.96,34.0,33.93,34.0,23900.0,21.8724,21.8981,21.8531,21.8981,23900.0
2008-01-30 12:00:00,34.0,34.13,33.96,34.0,46500.0,21.8981,21.9819,21.8724,21.8981,46500.0
2008-01-30 12:05:00,34.0,34.06,33.99,34.03,15200.0,21.8981,21.9368,21.8917,21.9175,15200.0
2008-01-30 12:10:00,34.03,34.06,34.0,34.04,7200.0,21.9175,21.9368,21.8981,21.9239,7200.0
2008-01-30 12:15:00,34.03,34.05,34.0,34.0,13200.0,21.9175,21.9303,21.8981,21.8981,13200.0
2008-01-30 12:20:00,34.0,34.0,33.93,33.94,20500.0,21.8981,21.8981,21.8531,21.8595,20500.0
2008-01-30 12:25:00,33.93,34.01,33.87,33.89,22200.0,21.8531,21.9046,21.8144,21.8273,22200.0
2008-01-30 12:30:00,33.88,33.92,33.86,33.91,13000.0,21.8208,21.8466,21.808,21.8402,13000.0
2008-01-30 12:35:00,33.9,33.92,33.83,33.84,12300.0,21.8337,21.8466,21.7886,21.7951,12300.0
2008-01-30 12:40:00,33.83,33.86,33.81,33.85,2800.0,21.7886,21.808,21.7758,21.8015,2800.0
2008-01-30 12:45:00,33.87,33.92,33.86,33.86,12000.0,21.8144,21.8466,21.808,21.808,12000.0
2008-01-30 12:50:00,33.85,33.89,33.83,33.87,6300.0,21.8015,21.8273,21.7886,21.8144,6300.0
2008-01-30 12:55:00,33.87,33.94,33.87,33.93,6000.0,21.8144,21.8595,21.8144,21.8531,6000.0
2008-01-30 13:00:00,33.93,33.97,33.93,33.97,4700.0,21.8531,21.8788,21.8531,21.8788,4700.0
2008-01-30 13:05:00,33.97,33.98,33.9,33.93,9300.0,21.8788,21.8853,21.8337,21.8531,9300.0
2008-01-30 13:10:00,33.92,33.97,33.92,33.97,6200.0,21.8466,21.8788,21.8466,21.8788,6200.0
2008-01-30 13:15:00,33.97,34.01,33.95,33.98,13100.0,21.8788,21.9046,21.8659,21.8853,13100.0
2008-01-30 13:20:00,33.97,33.97,33.93,33.95,6900.0,21.8788,21.8788,21.8531,21.8659,6900.0
2008-01-30 13:25:00,33.94,33.98,33.92,33.93,8800.0,21.8595,21.8853,21.8466,21.8531,8800.0
2008-01-30 13:30:00,33.95,33.95,33.89,33.89,5100.0,21.8659,21.8659,21.8273,21.8273,5100.0
2008-01-30 13:35:00,33.89,33.91,33.87,33.88,8600.0,21.8273,21.8402,21.8144,21.8208,8600.0
2008-01-30 13:40:00,33.89,33.92,33.87,33.88,8000.0,21.8273,21.8466,21.8144,21.8208,8000.0
2008-01-30 13:45:00,33.89,33.96,33.85,33.94,18700.0,21.8273,21.8724,21.8015,21.8595,18700.0
2008-01-30 13:50:00,33.94,34.04,33.94,34.03,15600.0,21.8595,21.9239,21.8595,21.9175,15600.0
2008-01-30 13:55:00,34.01,34.03,34.0,34.02,4300.0,21.9046,21.9175,21.8981,21.911,4300.0
2008-01-30 14:00:00,34.0,34.02,33.95,33.99,10900.0,21.8981,21.911,21.8659,21.8917,10900.0
2008-01-30 14:05:00,33.98,34.06,33.97,34.04,9600.0,21.8853,21.9368,21.8788,21.9239,9600.0
2008-01-30 14:10:00,34.03,34.24,34.0,34.24,25200.0,21.9175,22.0527,21.8981,22.0527,25200.0
2008-01-30 14:15:00,34.19,34.52,34.09,34.4,84100.0,22.0205,22.233,21.9561,22.1558,84100.0
2008-01-30 14:20:00,34.41,34.61,34.12,34.45,45000.0,22.1622,22.291,21.9754,22.188,45000.0
2008-01-30 14:25:00,34.43,34.83,34.35,34.66,79700.0,22.1751,22.4327,22.1236,22.3232,79700.0
2008-01-30 14:30:00,34.62,34.78,34.34,34.34,55600.0,22.2975,22.4005,22.1171,22.1171,55600.0
2008-01-30 14:35:00,34.34,34.51,34.28,34.42,52800.0,22.1171,22.2266,22.0785,22.1686,52800.0
2008-01-30 14:40:00,34.44,34.62,34.44,34.53,40200.0,22.1815,22.2975,22.1815,22.2395,40200.0
2008-01-30 14:45:00,34.52,34.55,34.44,34.54,45300.0,22.233,22.2524,22.1815,22.2459,45300.0
2008-01-30 14:50:00,34.54,34.63,34.53,34.6,48300.0,22.2459,22.3039,22.2395,22.2846,48300.0
2008-01-30 14:55:00,34.62,34.69,34.57,34.66,54200.0,22.2975,22.3425,22.2653,22.3232,54200.0
2008-01-30 15:00:00,34.67,34.78,34.64,34.74,32800.0,22.3297,22.4005,22.3103,22.3747,32800.0
2008-01-30 15:05:00,34.74,34.91,34.74,34.78,56800.0,22.3747,22.4842,22.3747,22.4005,56800.0
2008-01-30 15:10:00,34.76,34.77,34.62,34.65,45600.0,22.3876,22.3941,22.2975,22.3168,45600.0
2008-01-30 15:15:00,34.65,34.75,34.59,34.68,72200.0,22.3168,22.3812,22.2781,22.3361,72200.0
2008-01-30 15:20:00,34.7,34.78,34.63,34.63,52400.0,22.349,22.4005,22.3039,22.3039,52400.0
2008-01-30 15:25:00,34.65,34.71,34.63,34.67,74900.0,22.3168,22.3554,22.3039,22.3297,74900.0
2008-01-30 15:30:00,34.66,34.72,34.6,34.61,93900.0,22.3232,22.3619,22.2846,22.291,93900.0
2008-01-30 15:35:00,34.61,34.64,34.5,34.54,116400.0,22.291,22.3103,22.2202,22.2459,116400.0
2008-01-30 15:40:00,34.54,34.62,34.39,34.42,82900.0,22.2459,22.2975,22.1493,22.1686,82900.0
2008-01-30 15:45:00,34.39,34.58,34.32,34.42,159900.0,22.1493,22.2717,22.1042,22.1686,159900.0
2008-01-30 15:50:00,34.56,34.57,34.25,34.25,93100.0,22.2588,22.2653,22.0592,22.0592,93100.0
2008-01-30 15:55:00,34.25,34.38,34.13,34.23,128600.0,22.0592,22.1429,21.9819,22.0463,128600.0
2008-01-31 09:30:00,33.58,33.93,33.33,33.8,120500.0,21.6276,21.8531,21.4666,21.7693,120500.0
2008-01-31 09:35:00,33.82,34.0,33.7,33.92,36700.0,21.7822,21.8981,21.7049,21.8466,36700.0
2008-01-31 09:40:00,33.91,33.99,33.82,33.9,24300.0,21.8402,21.8917,21.7822,21.8337,24300.0
2008-01-31 09:45:00,33.92,33.96,33.77,33.92,22500.0,21.8466,21.8724,21.75,21.8466,22500.0
2008-01-31 09:50:00,33.93,34.0,33.87,34.0,77700.0,21.8531,21.8981,21.8144,21.8981,77700.0
2008-01-31 09:55:00,34.0,34.0,33.88,33.89,42600.0,21.8981,21.8981,21.8208,21.8273,42600.0
2008-01-31 10:00:00,33.88,33.93,33.83,33.93,22300.0,21.8208,21.8531,21.7886,21.8531,22300.0
2008-01-31 10:05:00,33.94,33.98,33.9,33.98,26900.0,21.8595,21.8853,21.8337,21.8853,26900.0
2008-01-31 10:10:00,33.97,34.0,33.93,33.93,43800.0,21.8788,21.8981,21.8531,21.8531,43800.0
2008-01-31 10:15:00,33.94,33.99,33.92,33.95,31000.0,21.8595,21.8917,21.8466,21.8659,31000.0
2008-01-31 10:20:00,33.95,33.98,33.92,33.94,27900.0,21.8659,21.8853,21.8466,21.8595,27900.0
2008-01-31 10:25:00,33.92,33.99,33.92,33.99,24800.0,21.8466,21.8917,21.8466,21.8917,24800.0
2008-01-31 10:30:00,33.99,33.99,33.88,33.92,32600.0,21.8917,21.8917,21.8208,21.8466,32600.0
2008-01-31 10:35:00,33.94,33.96,33.87,33.91,28600.0,21.8595,21.8724,21.8144,21.8402,28600.0
2008-01-31 10:40:00,33.93,33.96,33.91,33.94,15100.0,21.8531,21.8724,21.8402,21.8595,15100.0
2008-01-31 10:45:00,33.92,33.97,33.92,33.94,30400.0,21.8466,21.8788,21.8466,21.8595,30400.0
2008-01-31 10:50:00,33.95,33.97,33.92,33.97,18600.0,21.8659,21.8788,21.8466,21.8788,18600.0
2008-01-31 10:55:00,33.97,34.0,33.93,33.98,28300.0,21.8788,21.8981,21.8531,21.8853,28300.0
2008-01-31 11:00:00,34.0,34.0,33.95,33.97,27500.0,21.8981,21.8981,21.8659,21.8788,27500.0
2008-01-31 11:05:00,33.97,34.0,33.95,33.96,20200.0,21.8788,21.8981,21.8659,21.8724,20200.0
2008-01-31 11:10:00,33.97,33.97,33.91,33.96,22600.0,21.8788,21.8788,21.8402,21.8724,22600.0
2008-01-31 11:15:00,33.97,33.98,33.89,33.95,17200.0,21.8788,21.8853,21.8273,21.8659,17200.0
2008-01-31 11:20:00,33.94,34.08,33.94,34.04,97200.0,21.8595,21.9497,21.8595,21.9239,97200.0
2008-01-31 11:25:00,34.04,34.05,33.97,33.99,95600.0,21.9239,21.9303,21.8788,21.8917,95600.0
2008-01-31 11:30:00,34.0,34.01,33.93,33.95,141200.0,21.8981,21.9046,21.8531,21.8659,141200.0
2008-01-31 11:35:00,33.98,33.98,33.94,33.95,33500.0,21.8853,21.8853,21.8595,21.8659,33500.0
2008-01-31 11:40:00,33.95,34.0,33.94,33.98,40100.0,21.8659,21.8981,21.8595,21.8853,40100.0
2008-01-31 11:45:00,33.99,34.03,33.97,34.02,226100.0,21.8917,21.9175,21.8788,21.911,226100.0
2008-01-31 11:50:00,34.02,34.09,33.99,34.08,263200.0,21.911,21.9561,21.8917,21.9497,263200.0
2008-01-31 11:55:00,34.08,34.13,33.95,34.0,67300.0,21.9497,21.9819,21.8659,21.8981,67300.0
2008-01-31 12:00:00,34.0,34.01,33.97,33.97,17100.0,21.8981,21.9046,21.8788,21.8788,17100.0
2008-01-31 12:05:00,33.98,34.0,33.95,33.99,22700.0,21.8853,21.8981,21.8659,21.8917,22700.0
2008-01-31 12:10:00,33.99,34.0,33.93,33.96,28200.0,21.8917,21.8981,21.8531,21.8724,28200.0
2008-01-31 12:15:00,33.96,34.0,33.93,33.97,23600.0,21.8724,21.8981,21.8531,21.8788,23600.0
2008-01-31 12:20:00,33.98,34.02,33.96,33.96,32900.0,21.8853,21.911,21.8724,21.8724,32900.0
2008-01-31 12:25:00,33.96,34.0,33.89,33.99,39100.0,21.8724,21.8981,21.8273,21.8917,39100.0
2008-01-31 12:30:00,33.98,34.0,33.95,33.97,81000.0,21.8853,21.8981,21.8659,21.8788,81000.0
2008-01-31 12:35:00,33.98,34.0,33.96,34.0,11000.0,21.8853,21.8981,21.8724,21.8981,11000.0
2008-01-31 12:40:00,34.0,34.02,33.97,34.0,60400.0,21.8981,21.911,21.8788,21.8981,60400.0
2008-01-31 12:45:00,34.0,34.01,33.96,33.98,21000.0,21.8981,21.9046,21.8724,21.8853,21000.0
2008-01-31 12:50:00,33.98,34.0,33.94,33.97,31400.0,21.8853,21.8981,21.8595,21.8788,31400.0
2008-01-31 12:55:00,33.96,34.0,33.96,34.0,28900.0,21.8724,21.8981,21.8724,21.8981,28900.0
2008-01-31 13:00:00,34.0,34.0,33.96,33.98,30900.0,21.8981,21.8981,21.8724,21.8853,30900.0
2008-01-31 13:05:00,33.98,33.99,33.96,33.98,19800.0,21.8853,21.8917,21.8724,21.8853,19800.0
2008-01-31 13:10:00,33.98,34.0,33.98,34.0,56300.0,21.8853,21.8981,21.8853,21.8981,56300.0
2008-01-31 13:15:00,34.0,34.01,33.99,33.99,44300.0,21.8981,21.9046,21.8917,21.8917,44300.0
2008-01-31 13:20:00,33.98,34.0,33.96,33.98,32100.0,21.8853,21.8981,21.8724,21.8853,32100.0
2008-01-31 13:25:00,33.99,34.0,33.98,33.99,64400.0,21.8917,21.8981,21.8853,21.8917,64400.0
2008-01-31 13:30:00,34.0,34.0,33.98,34.0,34200.0,21.8981,21.8981,21.8853,21.8981,34200.0
2008-01-31 13:35:00,34.0,34.0,33.96,33.96,27600.0,21.8981,21.8981,21.8724,21.8724,27600.0
2008-01-31 13:40:00,33.97,34.0,33.97,34.0,174200.0,21.8788,21.8981,21.8788,21.8981,174200.0
2008-01-31 13:45:00,33.99,34.01,33.98,34.01,210700.0,21.8917,21.9046,21.8853,21.9046,210700.0
2008-01-31 13:50:00,34.0,34.02,33.99,34.0,58900.0,21.8981,21.911,21.8917,21.8981,58900.0
2008-01-31 13:55:00,34.0,34.0,33.94,33.96,38500.0,21.8981,21.8981,21.8595,21.8724,38500.0
2008-01-31 14:00:00,33.96,34.0,33.95,33.99,54500.0,21.8724,21.8981,21.8659,21.8917,54500.0
2008-01-31 14:05:00,33.99,34.01,33.96,33.98,172500.0,21.8917,21.9046,21.8724,21.8853,172500.0
2008-01-31 14:10:00,33.99,34.0,33.98,34.0,52700.0,21.8917,21.8981,21.8853,21.8981,52700.0
2008-01-31 14:15:00,34.0,34.0,33.93,33.95,67000.0,21.8981,21.8981,21.8531,21.8659,67000.0
2008-01-31 14:20:00,33.95,33.99,33.93,33.94,58600.0,21.8659,21.8917,21.8531,21.8595,58600.0
2008-01-31 14:25:00,33.94,33.95,33.9,33.94,38900.0,21.8595,21.8659,21.8337,21.8595,38900.0
2008-01-31 14:30:00,33.94,33.95,33.93,33.95,46200.0,21.8595,21.8659,21.8531,21.8659,46200.0
2008-01-31 14:35:00,33.95,34.0,33.9,33.99,200700.0,21.8659,21.8981,21.8337,21.8917,200700.0
2008-01-31 14:40:00,33.99,34.0,33.98,34.0,63100.0,21.8917,21.8981,21.8853,21.8981,63100.0
2008-01-31 14:45:00,33.99,34.0,33.98,34.0,143100.0,21.8917,21.8981,21.8853,21.8981,143100.0
2008-01-31 14:50:00,34.0,34.0,33.95,33.98,65500.0,21.8981,21.8981,21.8659,21.8853,65500.0
2008-01-31 14:55:00,33.97,34.02,33.95,34.0,139500.0,21.8788,21.911,21.8659,21.8981,139500.0
2008-01-31 15:00:00,34.0,34.02,33.99,34.01,255000.0,21.8981,21.911,21.8917,21.9046,255000.0
2008-01-31 15:05:00,34.01,34.03,34.0,34.01,122500.0,21.9046,21.9175,21.8981,21.9046,122500.0
2008-01-31 15:10:00,34.01,34.03,33.98,34.02,129600.0,21.9046,21.9175,21.8853,21.911,129600.0
2008-01-31 15:15:00,34.02,34.02,34.0,34.0,42100.0,21.911,21.911,21.8981,21.8981,42100.0
2008-01-31 15:20:00,34.0,34.02,34.0,34.02,146200.0,21.8981,21.911,21.8981,21.911,146200.0
2008-01-31 15:25:00,34.01,34.02,33.97,33.99,146600.0,21.9046,21.911,21.8788,21.8917,146600.0
2008-01-31 15:30:00,33.99,34.01,33.97,33.97,82200.0,21.8917,21.9046,21.8788,21.8788,82200.0
2008-01-31 15:35:00,33.97,34.02,33.97,34.0,102000.0,21.8788,21.911,21.8788,21.8981,102000.0
2008-01-31 15:40:00,34.0,34.01,33.98,33.98,157200.0,21.8981,21.9046,21.8853,21.8853,157200.0
2008-01-31 15:45:00,33.98,34.0,33.97,33.99,80400.0,21.8853,21.8981,21.8788,21.8917,80400.0
2008-01-31 15:50:00,34.0,34.01,33.82,33.87,199700.0,21.8981,21.9046,21.7822,21.8144,199700.0
2008-01-31 15:55:00,33.87,33.99,33.81,33.84,92200.0,21.8144,21.8917,21.7758,21.7951,92200.0
2008-02-01 09:30:00,34.0,34.0,33.91,33.96,68600.0,21.8981,21.8981,21.8402,21.8724,68600.0
2008-02-01 09:35:00,33.96,33.97,33.77,33.94,60500.0,21.8724,21.8788,21.75,21.8595,60500.0
2008-02-01 09:40:00,33.93,34.01,33.89,33.98,92400.0,21.8531,21.9046,21.8273,21.8853,92400.0
2008-02-01 09:45:00,33.99,34.01,33.98,33.99,121300.0,21.8917,21.9046,21.8853,21.8917,121300.0
2008-02-01 09:50:00,34.0,34.05,33.98,34.0,196800.0,21.8981,21.9303,21.8853,21.8981,196800.0
2008-02-01 09:55:00,34.0,34.0,33.9,33.94,67700.0,21.8981,21.8981,21.8337,21.8595,67700.0
2008-02-01 10:00:00,33.94,34.05,33.94,34.04,129100.0,21.8595,21.9303,21.8595,21.9239,129100.0
2008-02-01 10:05:00,34.03,34.12,34.02,34.05,153300.0,21.9175,21.9754,21.911,21.9303,153300.0
2008-02-01 10:10:00,34.05,34.08,33.96,33.96,136700.0,21.9303,21.9497,21.8724,21.8724,136700.0
2008-02-01 10:15:00,33.96,34.03,33.92,33.98,226300.0,21.8724,21.9175,21.8466,21.8853,226300.0
2008-02-01 10:20:00,33.99,34.1,33.96,34.0,151500.0,21.8917,21.9625,21.8724,21.8981,151500.0
2008-02-01 10:25:00,34.0,34.01,33.95,34.0,117000.0,21.8981,21.9046,21.8659,21.8981,117000.0
2008-02-01 10:30:00,34.0,34.0,33.94,33.97,92300.0,21.8981,21.8981,21.8595,21.8788,92300.0
2008-02-01 10:35:00,33.96,34.01,33.94,34.0,89400.0,21.8724,21.9046,21.8595,21.8981,89400.0
2008-02-01 10:40:00,34.0,34.03,33.95,33.95,121000.0,21.8981,21.9175,21.8659,21.8659,121000.0
2008-02-01 10:45:00,33.96,34.0,33.94,33.96,74300.0,21.8724,21.8981,21.8595,21.8724,74300.0
2008-02-01 10:50:00,33.96,34.0,33.95,33.98,46000.0,21.8724,21.8981,21.8659,21.8853,46000.0
2008-02-01 10:55:00,33.97,34.0,33.97,34.0,129200.0,21.8788,21.8981,21.8788,21.8981,129200.0
2008-02-01 11:00:00,33.99,34.02,33.98,34.01,167600.0,21.8917,21.911,21.8853,21.9046,167600.0
2008-02-01 11:05:00,34.01,34.03,33.99,34.02,132300.0,21.9046,21.9175,21.8917,21.911,132300.0
2008-02-01 11:10:00,34.01,34.04,34.0,34.02,95700.0,21.9046,21.9239,21.8981,21.911,95700.0
2008-02-01 11:15:00,34.03,34.06,34.0,34.02,79300.0,21.9175,21.9368,21.8981,21.911,79300.0
2008-02-01 11:20:00,34.02,34.03,34.0,34.02,104800.0,21.911,21.9175,21.8981,21.911,104800.0
2008-02-01 11:25:00,34.02,34.03,34.01,34.02,84000.0,21.911,21.9175,21.9046,21.911,84000.0
2008-02-01 11:30:00,34.02,34.05,33.96,34.0,111000.0,21.911,21.9303,21.8724,21.8981,111000.0
2008-02-01 11:35:00,34.0,34.01,33.99,34.01,82800.0,21.8981,21.9046,21.8917,21.9046,82800.0
2008-02-01 11:40:00,34.0,34.01,33.98,34.0,69000.0,21.8981,21.9046,21.8853,21.8981,69000.0
2008-02-01 11:45:00,34.0,34.0,33.98,34.0,105100.0,21.8981,21.8981,21.8853,21.8981,105100.0
2008-02-01 11:50:00,34.0,34.0,33.97,33.99,97500.0,21.8981,21.8981,21.8788,21.8917,97500.0
2008-02-01 11:55:00,33.99,34.0,33.98,34.0,144300.0,21.8917,21.8981,21.8853,21.8981,144300.0
2008-02-01 12:00:00,33.99,34.04,33.99,34.04,99800.0,21.8917,21.9239,21.8917,21.9239,99800.0
2008-02-01 12:05:00,34.04,34.05,33.99,34.0,115800.0,21.9239,21.9303,21.8917,21.8981,115800.0
2008-02-01 12:10:00,34.01,34.01,33.98,33.99,94700.0,21.9046,21.9046,21.8853,21.8917,94700.0
2008-02-01 12:15:00,33.98,34.01,33.97,34.01,51400.0,21.8853,21.9046,21.8788,21.9046,51400.0
2008-02-01 12:20:00,34.0,34.03,34.0,34.02,77400.0,21.8981,21.9175,21.8981,21.911,77400.0
2008-02-01 12:25:00,34.02,34.02,34.0,34.02,62400.0,21.911,21.911,21.8981,21.911,62400.0
2008-02-01 12:30:00,34.02,34.08,34.01,34.08,116200.0,21.911,21.9497,21.9046,21.9497,116200.0
2008-02-01 12:35:00,34.08,34.15,34.07,34.1,66900.0,21.9497,21.9947,21.9432,21.9625,66900.0
2008-02-01 12:40:00,34.1,34.15,34.08,34.15,27200.0,21.9625,21.9947,21.9497,21.9947,27200.0
2008-02-01 12:45:00,34.15,34.2,34.1,34.17,47200.0,21.9947,22.0269,21.9625,22.0076,47200.0
2008-02-01 12:50:00,34.17,34.17,34.13,34.16,21200.0,22.0076,22.0076,21.9819,22.0012,21200.0
2008-02-01 12:55:00,34.16,34.23,34.14,34.19,48400.0,22.0012,22.0463,21.9883,22.0205,48400.0
2008-02-01 13:00:00,34.18,34.32,34.17,34.2,72000.0,22.0141,22.1042,22.0076,22.0269,72000.0
2008-02-01 13:05:00,34.19,34.23,34.17,34.2,74500.0,22.0205,22.0463,22.0076,22.0269,74500.0
2008-02-01 13:10:00,34.19,34.2,34.18,34.2,19300.0,22.0205,22.0269,22.0141,22.0269,19300.0
2008-02-01 13:15:00,34.19,34.21,34.17,34.18,33200.0,22.0205,22.0334,22.0076,22.0141,33200.0
2008-02-01 13:20:00,34.17,34.2,34.17,34.2,40400.0,22.0076,22.0269,22.0076,22.0269,40400.0
2008-02-01 13:25:00,34.18,34.2,34.13,34.13,42200.0,22.0141,22.0269,21.9819,21.9819,42200.0
2008-02-01 13:30:00,34.14,34.17,34.13,34.14,44100.0,21.9883,22.0076,21.9819,21.9883,44100.0
2008-02-01 13:35:00,34.13,34.16,34.12,34.15,18900.0,21.9819,22.0012,21.9754,21.9947,18900.0
2008-02-01 13:40:00,34.15,34.16,34.14,34.15,27400.0,21.9947,22.0012,21.9883,21.9947,27400.0
2008-02-01 13:45:00,34.15,34.15,34.13,34.15,39200.0,21.9947,21.9947,21.9819,21.9947,39200.0
2008-02-01 13:50:00,34.14,34.15,34.12,34.15,52800.0,21.9883,21.9947,21.9754,21.9947,52800.0
2008-02-01 13:55:00,34.15,34.16,34.11,34.11,54900.0,21.9947,22.0012,21.969,21.969,54900.0
2008-02-01 14:00:00,34.11,34.15,34.11,34.15,35100.0,21.969,21.9947,21.969,21.9947,35100.0
2008-02-01 14:05:00,34.14,34.15,34.12,34.15,61600.0,21.9883,21.9947,21.9754,21.9947,61600.0
2008-02-01 14:10:00,34.15,34.15,34.12,34.14,66900.0,21.9947,21.9947,21.9754,21.9883,66900.0
2008-02-01 14:15:00,34.14,34.14,34.11,34.13,52200.0,21.9883,21.9883,21.969,21.9819,52200.0
2008-02-01 14:20:00,34.13,34.15,34.11,34.13,67500.0,21.9819,21.9947,21.969,21.9819,67500.0
2008-02-01 14:25:00,34.13,34.15,34.12,34.15,50300.0,21.9819,21.9947,21.9754,21.9947,50300.0
2008-02-01 14:30:00,34.15,34.3,34.1,34.3,160500.0,21.9947,22.0914,21.9625,22.0914,160500.0
2008-02-01 14:35:00,34.3,34.33,34.26,34.27,70400.0,22.0914,22.1107,22.0656,22.072,70400.0
2008-02-01 14:40:00,34.26,34.27,34.18,34.19,70400.0,22.0656,22.072,22.0141,22.0205,70400.0
2008-02-01 14:45:00,34.18,34.21,34.17,34.19,37500.0,22.0141,22.0334,22.0076,22.0205,37500.0
2008-02-01 14:50:00,34.2,34.31,34.19,34.28,33900.0,22.0269,22.0978,22.0205,22.0785,33900.0
2008-02-01 14:55:00,34.29,34.34,34.24,34.34,46700.0,22.0849,22.1171,22.0527,22.1171,46700.0
2008-02-01 15:00:00,34.33,34.48,34.33,34.48,70000.0,22.1107,22.2073,22.1107,22.2073,70000.0
2008-02-01 15:05:00,34.48,34.59,34.35,34.57,81900.0,22.2073,22.2781,22.1236,22.2653,81900.0
2008-02-01 15:10:00,34.56,34.66,34.48,34.53,84600.0,22.2588,22.3232,22.2073,22.2395,84600.0
2008-02-01 15:15:00,34.52,34.54,34.45,34.48,50800.0,22.233,22.2459,22.188,22.2073,50800.0
2008-02-01 15:20:00,34.48,34.49,34.38,34.42,55100.0,22.2073,22.2137,22.1429,22.1686,55100.0
2008-02-01 15:25:00,34.43,34.49,34.43,34.44,44800.0,22.1751,22.2137,22.1751,22.1815,44800.0
2008-02-01 15:30:00,34.44,34.45,34.35,34.41,71300.0,22.1815,22.188,22.1236,22.1622,71300.0
2008-02-01 15:35:00,34.4,34.43,34.36,34.43,33700.0,22.1558,22.1751,22.13,22.1751,33700.0
2008-02-01 15:40:00,34.43,34.49,34.42,34.44,67000.0,22.1751,22.2137,22.1686,22.1815,67000.0
2008-02-01 15:45:00,34.45,34.45,34.4,34.44,43200.0,22.188,22.188,22.1558,22.1815,43200.0
2008-02-01 15:50:00,34.44,34.47,34.42,34.45,45400.0,22.1815,22.2008,22.1686,22.188,45400.0
2008-02-01 15:55:00,34.46,34.46,34.38,34.44,63200.0,22.1944,22.1944,22.1429,22.1815,63200.0
2008-02-04 09:30:00,34.39,34.74,34.35,34.71,37900.0,22.1493,22.3747,22.1236,22.3554,37900.0
2008-02-04 09:35:00,34.71,34.74,34.6,34.66,37300.0,22.3554,22.3747,22.2846,22.3232,37300.0
2008-02-04 09:40:00,34.62,34.64,34.5,34.53,44600.0,22.2975,22.3103,22.2202,22.2395,44600.0
2008-02-04 09:45:00,34.52,34.67,34.48,34.51,33500.0,22.233,22.3297,22.2073,22.2266,33500.0
2008-02-04 09:50:00,34.51,34.55,34.49,34.55,21200.0,22.2266,22.2524,22.2137,22.2524,21200.0
2008-02-04 09:55:00,34.55,34.6,34.47,34.56,45800.0,22.2524,22.2846,22.2008,22.2588,45800.0
2008-02-04 10:00:00,34.58,34.62,34.51,34.61,37700.0,22.2717,22.2975,22.2266,22.291,37700.0
2008-02-04 10:05:00,34.62,34.62,34.54,34.55,25500.0,22.2975,22.2975,22.2459,22.2524,25500.0
2008-02-04 10:10:00,34.56,34.68,34.56,34.63,14400.0,22.2588,22.3361,22.2588,22.3039,14400.0
2008-02-04 10:15:00,34.62,34.66,34.59,34.62,14700.0,22.2975,22.3232,22.2781,22.2975,14700.0
2008-02-04 10:20:00,34.61,34.66,34.57,34.6,13300.0,22.291,22.3232,22.2653,22.2846,13300.0
2008-02-04 10:25:00,34.61,34.64,34.58,34.59,11000.0,22.291,22.3103,22.2717,22.2781,11000.0
2008-02-04 10:30:00,34.59,34.63,34.53,34.6,35000.0,22.2781,22.3039,22.2395,22.2846,35000.0
2008-02-04 10:35:00,34.6,34.69,34.58,34.64,18000.0,22.2846,22.3425,22.2717,22.3103,18000.0
2008-02-04 10:40:00,34.62,34.67,34.6,34.67,9900.0,22.2975,22.3297,22.2846,22.3297,9900.0
2008-02-04 10:45:00,34.68,34.75,34.67,34.75,12800.0,22.3361,22.3812,22.3297,22.3812,12800.0
2008-02-04 10:50:00,34.75,34.76,34.67,34.74,22900.0,22.3812,22.3876,22.3297,22.3747,22900.0
2008-02-04 10:55:00,34.74,34.77,34.72,34.75,24300.0,22.3747,22.3941,22.3619,22.3812,24300.0
2008-02-04 11:00:00,34.75,34.81,34.75,34.8,15400.0,22.3812,22.4198,22.3812,22.4134,15400.0
2008-02-04 11:05:00,34.8,34.86,34.78,34.86,15600.0,22.4134,22.452,22.4005,22.452,15600.0
2008-02-04 11:10:00,34.85,34.86,34.81,34.81,29000.0,22.4456,22.452,22.4198,22.4198,29000.0
2008-02-04 11:15:00,34.82,34.83,34.77,34.77,16200.0,22.4263,22.4327,22.3941,22.3941,16200.0
2008-02-04 11:20:00,34.76,34.76,34.68,34.68,27800.0,22.3876,22.3876,22.3361,22.3361,27800.0
2008-02-04 11:25:00,34.68,34.68,34.6,34.64,33500.0,22.3361,22.3361,22.2846,22.3103,33500.0
2008-02-04 11:30:00,34.63,34.7,34.63,34.66,21500.0,22.3039,22.349,22.3039,22.3232,21500.0
2008-02-04 11:35:00,34.66,34.66,34.59,34.61,19900.0,22.3232,22.3232,22.2781,22.291,19900.0
2008-02-04 11:40:00,34.61,34.62,34.6,34.61,20600.0,22.291,22.2975,22.2846,22.291,20600.0
2008-02-04 11:45:00,34.6,34.65,34.6,34.64,8600.0,22.2846,22.3168,22.2846,22.3103,8600.0
2008-02-04 11:50:00,34.64,34.64,34.59,34.61,20900.0,22.3103,22.3103,22.2781,22.291,20900.0
2008-02-04 11:55:00,34.62,34.63,34.59,34.63,29300.0,22.2975,22.3039,22.2781,22.3039,29300.0
2008-02-04 12:00:00,34.63,34.64,34.53,34.53,37000.0,22.3039,22.3103,22.2395,22.2395,37000.0
2008-02-04 12:05:00,34.54,34.57,34.53,34.56,19800.0,22.2459,22.2653,22.2395,22.2588,19800.0
2008-02-04 12:10:00,34.55,34.56,34.5,34.5,14600.0,22.2524,22.2588,22.2202,22.2202,14600.0
2008-02-04 12:15:00,34.5,34.59,34.45,34.56,52600.0,22.2202,22.2781,22.188,22.2588,52600.0
2008-02-04 12:20:00,34.55,34.58,34.47,34.47,34200.0,22.2524,22.2717,22.2008,22.2008,34200.0
2008-02-04 12:25:00,34.48,34.53,34.47,34.52,41300.0,22.2073,22.2395,22.2008,22.233,41300.0
2008-02-04 12:30:00,34.52,34.53,34.49,34.52,24800.0,22.233,22.2395,22.2137,22.233,24800.0
2008-02-04 12:35:00,34.52,34.52,34.45,34.47,20400.0,22.233,22.233,22.188,22.2008,20400.0
2008-02-04 12:40:00,34.47,34.5,34.44,34.46,19900.0,22.2008,22.2202,22.1815,22.1944,19900.0
2008-02-04 12:45:00,34.46,34.54,34.45,34.51,23700.0,22.1944,22.2459,22.188,22.2266,23700.0
2008-02-04 12:50:00,34.51,34.53,34.49,34.5,15400.0,22.2266,22.2395,22.2137,22.2202,15400.0
2008-02-04 12:55:00,34.5,34.53,34.47,34.49,22400.0,22.2202,22.2395,22.2008,22.2137,22400.0
2008-02-04 13:00:00,34.49,34.53,34.47,34.47,13500.0,22.2137,22.2395,22.2008,22.2008,13500.0
2008-02-04 13:05:00,34.49,34.49,34.39,34.42,17200.0,22.2137,22.2137,22.1493,22.1686,17200.0
2008-02-04 13:10:00,34.44,34.47,34.41,34.45,29600.0,22.1815,22.2008,22.1622,22.188,29600.0
2008-02-04 13:15:00,34.46,34.47,34.46,34.47,3100.0,22.1944,22.2008,22.1944,22.2008,3100.0
2008-02-04 13:20:00,34.46,34.46,34.43,34.44,8900.0,22.1944,22.1944,22.1751,22.1815,8900.0
2008-02-04 13:25:00,34.44,34.45,34.42,34.43,8100.0,22.1815,22.188,22.1686,22.1751,8100.0
2008-02-04 13:30:00,34.43,34.47,34.43,34.47,6500.0,22.1751,22.2008,22.1751,22.2008,6500.0
2008-02-04 13:35:00,34.47,34.5,34.46,34.49,20100.0,22.2008,22.2202,22.1944,22.2137,20100.0
2008-02-04 13:40:00,34.5,34.51,34.49,34.49,14400.0,22.2202,22.2266,22.2137,22.2137,14400.0
2008-02-04 13:45:00,34.5,34.51,34.47,34.48,6700.0,22.2202,22.2266,22.2008,22.2073,6700.0
2008-02-04 13:50:00,34.47,34.48,34.43,34.45,11500.0,22.2008,22.2073,22.1751,22.188,11500.0
2008-02-04 13:55:00,34.45,34.47,34.43,34.47,5800.0,22.188,22.2008,22.1751,22.2008,5800.0
2008-02-04 14:00:00,34.47,34.47,34.43,34.44,11300.0,22.2008,22.2008,22.1751,22.1815,11300.0
2008-02-04 14:05:00,34.45,34.46,34.42,34.44,12500.0,22.188,22.1944,22.1686,22.1815,12500.0
2008-02-04 14:10:00,34.44,34.49,34.44,34.47,16500.0,22.1815,22.2137,22.1815,22.2008,16500.0
2008-02-04 14:15:00,34.46,34.47,34.45,34.47,11100.0,22.1944,22.2008,22.188,22.2008,11100.0
2008-02-04 14:20:00,34.46,34.47,34.44,34.47,9200.0,22.1944,22.2008,22.1815,22.2008,9200.0
2008-02-04 14:25:00,34.47,34.49,34.46,34.47,17800.0,22.2008,22.2137,22.1944,22.2008,17800.0
2008-02-04 14:30:00,34.46,34.46,34.38,34.39,27700.0,22.1944,22.1944,22.1429,22.1493,27700.0
2008-02-04 14:35:00,34.39,34.42,34.35,34.37,16100.0,22.1493,22.1686,22.1236,22.1364,16100.0
2008-02-04 14:40:00,34.36,34.44,34.34,34.43,18900.0,22.13,22.1815,22.1171,22.1751,18900.0
2008-02-04 14:45:00,34.45,34.47,34.43,34.45,14000.0,22.188,22.2008,22.1751,22.188,14000.0
2008-02-04 14:50:00,34.47,34.47,34.44,34.47,19400.0,22.2008,22.2008,22.1815,22.2008,19400.0
2008-02-04 14:55:00,34.47,34.5,34.45,34.49,26800.0,22.2008,22.2202,22.188,22.2137,26800.0
2008-02-04 15:00:00,34.48,34.49,34.45,34.49,22000.0,22.2073,22.2137,22.188,22.2137,22000.0
2008-02-04 15:05:00,34.49,34.5,34.47,34.49,14700.0,22.2137,22.2202,22.2008,22.2137,14700.0
2008-02-04 15:10:00,34.5,34.51,34.47,34.5,12500.0,22.2202,22.2266,22.2008,22.2202,12500.0
2008-02-04 15:15:00,34.5,34.52,34.49,34.49,21900.0,22.2202,22.233,22.2137,22.2137,21900.0
2008-02-04 15:20:00,34.49,34.52,34.46,34.52,25600.0,22.2137,22.233,22.1944,22.233,25600.0
2008-02-04 15:25:00,34.52,34.54,34.51,34.53,13900.0,22.233,22.2459,22.2266,22.2395,13900.0
2008-02-04 15:30:00,34.52,34.55,34.52,34.52,72400.0,22.233,22.2524,22.233,22.233,72400.0
2008-02-04 15:35:00,34.52,34.55,34.5,34.55,33700.0,22.233,22.2524,22.2202,22.2524,33700.0
2008-02-04 15:40:00,34.54,34.58,34.54,34.58,40500.0,22.2459,22.2717,22.2459,22.2717,40500.0
2008-02-04 15:45:00,34.58,34.6,34.55,34.58,47700.0,22.2717,22.2846,22.2524,22.2717,47700.0
2008-02-04 15:50:00,34.59,34.59,34.47,34.48,31600.0,22.2781,22.2781,22.2008,22.2073,31600.0
2008-02-04 15:55:00,34.48,34.51,34.44,34.47,39800.0,22.2073,22.2266,22.1815,22.2008,39800.0
2008-02-05 09:30:00,33.8,34.33,33.76,34.29,60700.0,21.7693,22.1107,21.7436,22.0849,60700.0
2008-02-05 09:35:00,34.26,34.35,34.03,34.31,36800.0,22.0656,22.1236,21.9175,22.0978,36800.0
2008-02-05 09:40:00,34.26,34.59,34.18,34.2,94600.0,22.0656,22.2781,22.0141,22.0269,94600.0
2008-02-05 09:45:00,34.2,34.4,34.16,34.28,42800.0,22.0269,22.1558,22.0012,22.0785,42800.0
2008-02-05 09:50:00,34.27,34.3,34.15,34.21,69800.0,22.072,22.0914,21.9947,22.0334,69800.0
2008-02-05 09:55:00,34.2,34.22,34.15,34.15,35400.0,22.0269,22.0398,21.9947,21.9947,35400.0
2008-02-05 10:00:00,34.15,34.24,34.04,34.18,61100.0,21.9947,22.0527,21.9239,22.0141,61100.0
2008-02-05 10:05:00,34.18,34.19,34.04,34.15,40400.0,22.0141,22.0205,21.9239,21.9947,40400.0
2008-02-05 10:10:00,34.13,34.24,34.09,34.11,24500.0,21.9819,22.0527,21.9561,21.969,24500.0
2008-02-05 10:15:00,34.1,34.18,34.03,34.1,21900.0,21.9625,22.0141,21.9175,21.9625,21900.0
2008-02-05 10:20:00,34.07,34.18,34.0,34.0,25000.0,21.9432,22.0141,21.8981,21.8981,25000.0
2008-02-05 10:25:00,34.0,34.15,34.0,34.02,55100.0,21.8981,21.9947,21.8981,21.911,55100.0
2008-02-05 10:30:00,34.05,34.1,34.01,34.01,30300.0,21.9303,21.9625,21.9046,21.9046,30300.0
2008-02-05 10:35:00,34.01,34.04,34.0,34.0,24500.0,21.9046,21.9239,21.8981,21.8981,24500.0
2008-02-05 10:40:00,34.01,34.18,34.0,34.04,51700.0,21.9046,22.0141,21.8981,21.9239,51700.0
2008-02-05 10:45:00,34.06,34.06,34.01,34.01,24400.0,21.9368,21.9368,21.9046,21.9046,24400.0
2008-02-05 10:50:00,34.04,34.15,34.0,34.03,43900.0,21.9239,21.9947,21.8981,21.9175,43900.0
2008-02-05 10:55:00,34.03,34.14,34.01,34.05,33200.0,21.9175,21.9883,21.9046,21.9303,33200.0
2008-02-05 11:00:00,34.06,34.06,33.91,33.99,31000.0,21.9368,21.9368,21.8402,21.8917,31000.0
2008-02-05 11:05:00,33.99,34.06,33.92,34.0,33400.0,21.8917,21.9368,21.8466,21.8981,33400.0
2008-02-05 11:10:00,34.01,34.01,33.9,33.95,30300.0,21.9046,21.9046,21.8337,21.8659,30300.0
2008-02-05 11:15:00,33.96,34.0,33.91,33.96,22700.0,21.8724,21.8981,21.8402,21.8724,22700.0
2008-02-05 11:20:00,33.97,34.0,33.93,33.94,9300.0,21.8788,21.8981,21.8531,21.8595,9300.0
2008-02-05 11:25:00,33.93,33.95,33.87,33.87,17400.0,21.8531,21.8659,21.8144,21.8144,17400.0
2008-02-05 11:30:00,33.87,34.0,33.84,33.88,56000.0,21.8144,21.8981,21.7951,21.8208,56000.0
2008-02-05 11:35:00,33.87,34.09,33.86,34.03,49800.0,21.8144,21.9561,21.808,21.9175,49800.0
2008-02-05 11:40:00,34.01,34.01,33.95,33.96,7400.0,21.9046,21.9046,21.8659,21.8724,7400.0
2008-02-05 11:45:00,33.97,34.14,33.97,34.11,33800.0,21.8788,21.9883,21.8788,21.969,33800.0
2008-02-05 11:50:00,34.09,34.12,34.06,34.1,6300.0,21.9561,21.9754,21.9368,21.9625,6300.0
2008-02-05 11:55:00,34.09,34.11,34.06,34.06,7600.0,21.9561,21.969,21.9368,21.9368,7600.0
2008-02-05 12:00:00,34.08,34.15,34.01,34.01,63300.0,21.9497,21.9947,21.9046,21.9046,63300.0
2008-02-05 12:05:00,34.0,34.06,33.97,33.98,20800.0,21.8981,21.9368,21.8788,21.8853,20800.0
2008-02-05 12:10:00,33.96,33.99,33.87,33.92,34700.0,21.8724,21.8917,21.8144,21.8466,34700.0
2008-02-05 12:15:00,33.92,33.93,33.86,33.9,24300.0,21.8466,21.8531,21.808,21.8337,24300.0
2008-02-05 12:20:00,33.88,33.88,33.81,33.81,15100.0,21.8208,21.8208,21.7758,21.7758,15100.0
2008-02-05 12:25:00,33.81,33.92,33.75,33.76,52200.0,21.7758,21.8466,21.7371,21.7436,52200.0
2008-02-05 12:30:00,33.77,33.79,33.74,33.74,12000.0,21.75,21.7629,21.7307,21.7307,12000.0
2008-02-05 12:35:00,33.74,33.9,33.64,33.78,65500.0,21.7307,21.8337,21.6663,21.7564,65500.0
2008-02-05 12:40:00,33.78,33.94,33.77,33.87,43800.0,21.7564,21.8595,21.75,21.8144,43800.0
2008-02-05 12:45:00,33.88,33.98,33.82,33.98,39900.0,21.8208,21.8853,21.7822,21.8853,39900.0
2008-02-05 12:50:00,33.96,33.96,33.8,33.83,29300.0,21.8724,21.8724,21.7693,21.7886,29300.0
2008-02-05 12:55:00,33.84,33.84,33.72,33.72,10200.0,21.7951,21.7951,21.7178,21.7178,10200.0
2008-02-05 13:00:00,33.72,33.8,33.72,33.73,11000.0,21.7178,21.7693,21.7178,21.7242,11000.0
2008-02-05 13:05:00,33.74,33.79,33.65,33.65,18200.0,21.7307,21.7629,21.6727,21.6727,18200.0
2008-02-05 13:10:00,33.64,33.89,33.6,33.73,84500.0,21.6663,21.8273,21.6405,21.7242,84500.0
2008-02-05 13:15:00,33.73,33.77,33.71,33.77,26900.0,21.7242,21.75,21.7114,21.75,26900.0
2008-02-05 13:20:00,33.77,33.78,33.73,33.74,6900.0,21.75,21.7564,21.7242,21.7307,6900.0
2008-02-05 13:25:00,33.75,33.94,33.69,33.84,69000.0,21.7371,21.8595,21.6985,21.7951,69000.0
2008-02-05 13:30:00,33.83,33.83,33.72,33.75,26200.0,21.7886,21.7886,21.7178,21.7371,26200.0
2008-02-05 13:35:00,33.75,33.75,33.68,33.7,7800.0,21.7371,21.7371,21.692,21.7049,7800.0
2008-02-05 13:40:00,33.7,33.75,33.66,33.71,13800.0,21.7049,21.7371,21.6792,21.7114,13800.0
2008-02-05 13:45:00,33.71,33.71,33.62,33.67,27500.0,21.7114,21.7114,21.6534,21.6856,27500.0
2008-02-05 13:50:00,33.65,33.9,33.6,33.75,63500.0,21.6727,21.8337,21.6405,21.7371,63500.0
2008-02-05 13:55:00,33.74,33.74,33.66,33.71,9600.0,21.7307,21.7307,21.6792,21.7114,9600.0
2008-02-05 14:00:00,33.71,33.71,33.62,33.65,8800.0,21.7114,21.7114,21.6534,21.6727,8800.0
2008-02-05 14:05:00,33.64,33.85,33.61,33.82,87100.0,21.6663,21.8015,21.647,21.7822,87100.0
2008-02-05 14:10:00,33.82,33.85,33.7,33.79,20500.0,21.7822,21.8015,21.7049,21.7629,20500.0
2008-02-05 14:15:00,33.78,33.8,33.74,33.8,14600.0,21.7564,21.7693,21.7307,21.7693,14600.0
2008-02-05 14:20:00,33.8,33.8,33.75,33.79,8700.0,21.7693,21.7693,21.7371,21.7629,8700.0
2008-02-05 14:25:00,33.79,33.81,33.76,33.76,12600.0,21.7629,21.7758,21.7436,21.7436,12600.0
2008-02-05 14:30:00,33.75,33.79,33.74,33.76,8600.0,21.7371,21.7629,21.7307,21.7436,8600.0
2008-02-05 14:35:00,33.78,33.84,33.76,33.82,24100.0,21.7564,21.7951,21.7436,21.7822,24100.0
2008-02-05 14:40:00,33.82,33.83,33.77,33.79,10500.0,21.7822,21.7886,21.75,21.7629,10500.0
2008-02-05 14:45:00,33.78,33.78,33.7,33.72,14100.0,21.7564,21.7564,21.7049,21.7178,14100.0
2008-02-05 14:50:00,33.72,33.8,33.69,33.76,123800.0,21.7178,21.7693,21.6985,21.7436,123800.0
2008-02-05 14:55:00,33.73,33.75,33.65,33.73,59800.0,21.7242,21.7371,21.6727,21.7242,59800.0
2008-02-05 15:00:00,33.74,33.75,33.64,33.64,27400.0,21.7307,21.7371,21.6663,21.6663,27400.0
2008-02-05 15:05:00,33.65,33.8,33.6,33.65,99600.0,21.6727,21.7693,21.6405,21.6727,99600.0
2008-02-05 15:10:00,33.63,33.64,33.57,33.6,26300.0,21.6598,21.6663,21.6212,21.6405,26300.0
2008-02-05 15:15:00,33.6,33.66,33.6,33.65,16000.0,21.6405,21.6792,21.6405,21.6727,16000.0
2008-02-05 15:20:00,33.66,33.79,33.58,33.64,89800.0,21.6792,21.7629,21.6276,21.6663,89800.0
2008-02-05 15:25:00,33.66,33.88,33.58,33.65,116400.0,21.6792,21.8208,21.6276,21.6727,116400.0
2008-02-05 15:30:00,33.66,33.7,33.6,33.67,24700.0,21.6792,21.7049,21.6405,21.6856,24700.0
2008-02-05 15:35:00,33.68,33.71,33.65,33.68,40800.0,21.692,21.7114,21.6727,21.692,40800.0
2008-02-05 15:40:00,33.68,33.81,33.57,33.66,141900.0,21.692,21.7758,21.6212,21.6792,141900.0
2008-02-05 15:45:00,33.66,33.83,33.59,33.72,134300.0,21.6792,21.7886,21.6341,21.7178,134300.0
2008-02-05 15:50:00,33.74,33.89,33.67,33.7,160100.0,21.7307,21.8273,21.6856,21.7049,160100.0
2008-02-05 15:55:00,33.71,33.73,33.62,33.64,108200.0,21.7114,21.7242,21.6534,21.6663,108200.0
2008-02-06 09:30:00,34.0,34.57,34.0,34.38,235800.0,21.8981,22.2653,21.8981,22.1429,235800.0
2008-02-06 09:35:00,34.38,34.38,34.17,34.29,132300.0,22.1429,22.1429,22.0076,22.0849,132300.0
2008-02-06 09:40:00,34.29,34.44,34.27,34.39,67400.0,22.0849,22.1815,22.072,22.1493,67400.0
2008-02-06 09:45:00,34.41,34.41,34.36,34.37,46800.0,22.1622,22.1622,22.13,22.1364,46800.0
2008-02-06 09:50:00,34.37,34.39,34.26,34.27,40600.0,22.1364,22.1493,22.0656,22.072,40600.0
2008-02-06 09:55:00,34.27,34.38,34.24,34.34,51100.0,22.072,22.1429,22.0527,22.1171,51100.0
2008-02-06 10:00:00,34.33,34.44,34.33,34.36,62500.0,22.1107,22.1815,22.1107,22.13,62500.0
2008-02-06 10:05:00,34.36,34.39,34.35,34.35,41300.0,22.13,22.1493,22.1236,22.1236,41300.0
2008-02-06 10:10:00,34.36,34.38,34.26,34.29,44000.0,22.13,22.1429,22.0656,22.0849,44000.0
2008-02-06 10:15:00,34.3,34.32,34.26,34.28,32000.0,22.0914,22.1042,22.0656,22.0785,32000.0
2008-02-06 10:20:00,34.28,34.3,34.15,34.15,35500.0,22.0785,22.0914,21.9947,21.9947,35500.0
2008-02-06 10:25:00,34.15,34.23,34.15,34.23,28200.0,21.9947,22.0463,21.9947,22.0463,28200.0
2008-02-06 10:30:00,34.24,34.29,34.21,34.23,40900.0,22.0527,22.0849,22.0334,22.0463,40900.0
2008-02-06 10:35:00,34.22,34.28,34.2,34.27,37200.0,22.0398,22.0785,22.0269,22.072,37200.0
2008-02-06 10:40:00,34.26,34.31,34.26,34.31,49100.0,22.0656,22.0978,22.0656,22.0978,49100.0
2008-02-06 10:45:00,34.31,34.35,34.26,34.28,28700.0,22.0978,22.1236,22.0656,22.0785,28700.0
2008-02-06 10:50:00,34.28,34.31,34.26,34.29,15100.0,22.0785,22.0978,22.0656,22.0849,15100.0
2008-02-06 10:55:00,34.29,34.31,34.28,34.3,15600.0,22.0849,22.0978,22.0785,22.0914,15600.0
2008-02-06 11:00:00,34.3,34.31,34.25,34.31,35700.0,22.0914,22.0978,22.0592,22.0978,35700.0
2008-02-06 11:05:00,34.3,34.31,34.27,34.28,23100.0,22.0914,22.0978,22.072,22.0785,23100.0
2008-02-06 11:10:00,34.28,34.28,34.23,34.24,29600.0,22.0785,22.0785,22.0463,22.0527,29600.0
2008-02-06 11:15:00,34.24,34.25,34.22,34.23,47800.0,22.0527,22.0592,22.0398,22.0463,47800.0
2008-02-06 11:20:00,34.22,34.24,34.2,34.21,27100.0,22.0398,22.0527,22.0269,22.0334,27100.0
2008-02-06 11:25:00,34.22,34.23,34.21,34.22,24700.0,22.0398,22.0463,22.0334,22.0398,24700.0
2008-02-06 11:30:00,34.22,34.23,34.16,34.17,108600.0,22.0398,22.0463,22.0012,22.0076,108600.0
2008-02-06 11:35:00,34.17,34.17,34.11,34.13,44500.0,22.0076,22.0076,21.969,21.9819,44500.0
2008-02-06 11:40:00,34.14,34.17,34.12,34.17,29300.0,21.9883,22.0076,21.9754,22.0076,29300.0
2008-02-06 11:45:00,34.16,34.17,34.15,34.15,20700.0,22.0012,22.0076,21.9947,21.9947,20700.0
2008-02-06 11:50:00,34.15,34.17,34.15,34.17,18800.0,21.9947,22.0076,21.9947,22.0076,18800.0
2008-02-06 11:55:00,34.17,34.18,34.15,34.18,11100.0,22.0076,22.0141,21.9947,22.0141,11100.0
2008-02-06 12:00:00,34.19,34.19,34.17,34.18,16600.0,22.0205,22.0205,22.0076,22.0141,16600.0
2008-02-06 12:05:00,34.18,34.19,34.16,34.17,14100.0,22.0141,22.0205,22.0012,22.0076,14100.0
2008-02-06 12:10:00,34.17,34.17,34.14,34.14,93600.0,22.0076,22.0076,21.9883,21.9883,93600.0
2008-02-06 12:15:00,34.15,34.15,34.1,34.12,24600.0,21.9947,21.9947,21.9625,21.9754,24600.0
2008-02-06 12:20:00,34.1,34.13,34.08,34.08,12200.0,21.9625,21.9819,21.9497,21.9497,12200.0
2008-02-06 12:25:00,34.08,34.15,34.05,34.07,20800.0,21.9497,21.9947,21.9303,21.9432,20800.0
2008-02-06 12:30:00,34.08,34.13,34.06,34.08,12100.0,21.9497,21.9819,21.9368,21.9497,12100.0
2008-02-06 12:35:00,34.08,34.09,34.06,34.07,4600.0,21.9497,21.9561,21.9368,21.9432,4600.0
2008-02-06 12:40:00,34.07,34.07,34.03,34.06,6700.0,21.9432,21.9432,21.9175,21.9368,6700.0
2008-02-06 12:45:00,34.07,34.07,34.0,34.0,8600.0,21.9432,21.9432,21.8981,21.8981,8600.0
2008-02-06 12:50:00,34.01,34.02,33.99,34.0,79900.0,21.9046,21.911,21.8917,21.8981,79900.0
2008-02-06 12:55:00,34.0,34.01,33.97,33.97,25400.0,21.8981,21.9046,21.8788,21.8788,25400.0
2008-02-06 13:00:00,33.98,33.98,33.97,33.98,18400.0,21.8853,21.8853,21.8788,21.8853,18400.0
2008-02-06 13:05:00,33.97,33.98,33.93,33.94,29500.0,21.8788,21.8853,21.8531,21.8595,29500.0
2008-02-06 13:10:00,33.94,33.94,33.91,33.92,20600.0,21.8595,21.8595,21.8402,21.8466,20600.0
2008-02-06 13:15:00,33.92,33.96,33.91,33.93,19400.0,21.8466,21.8724,21.8402,21.8531,19400.0
2008-02-06 13:20:00,33.95,33.96,33.94,33.94,12300.0,21.8659,21.8724,21.8595,21.8595,12300.0
2008-02-06 13:25:00,33.95,33.95,33.93,33.93,9700.0,21.8659,21.8659,21.8531,21.8531,9700.0
2008-02-06 13:30:00,33.93,33.94,33.87,33.88,16300.0,21.8531,21.8595,21.8144,21.8208,16300.0
2008-02-06 13:35:00,33.86,33.86,33.82,33.83,14200.0,21.808,21.808,21.7822,21.7886,14200.0
2008-02-06 13:40:00,33.82,33.82,33.78,33.8,65400.0,21.7822,21.7822,21.7564,21.7693,65400.0
2008-02-06 13:45:00,33.8,33.82,33.74,33.74,26400.0,21.7693,21.7822,21.7307,21.7307,26400.0
2008-02-06 13:50:00,33.75,33.79,33.69,33.7,19200.0,21.7371,21.7629,21.6985,21.7049,19200.0
2008-02-06 13:55:00,33.7,33.7,33.64,33.65,21500.0,21.7049,21.7049,21.6663,21.6727,21500.0
2008-02-06 14:00:00,33.65,33.76,33.64,33.74,20900.0,21.6727,21.7436,21.6663,21.7307,20900.0
2008-02-06 14:05:00,33.73,33.77,33.72,33.76,9500.0,21.7242,21.75,21.7178,21.7436,9500.0
2008-02-06 14:10:00,33.76,33.77,33.58,33.64,236000.0,21.7436,21.75,21.6276,21.6663,236000.0
2008-02-06 14:15:00,33.63,33.63,33.53,33.53,32600.0,21.6598,21.6598,21.5954,21.5954,32600.0
2008-02-06 14:20:00,33.56,33.58,33.52,33.56,35200.0,21.6147,21.6276,21.589,21.6147,35200.0
2008-02-06 14:25:00,33.57,33.63,33.56,33.63,56100.0,21.6212,21.6598,21.6147,21.6598,56100.0
2008-02-06 14:30:00,33.63,33.65,33.57,33.61,22900.0,21.6598,21.6727,21.6212,21.647,22900.0
2008-02-06 14:35:00,33.62,33.66,33.61,33.66,30900.0,21.6534,21.6792,21.647,21.6792,30900.0
2008-02-06 14:40:00,33.66,33.73,33.66,33.7,29100.0,21.6792,21.7242,21.6792,21.7049,29100.0
2008-02-06 14:45:00,33.69,33.7,33.67,33.69,24300.0,21.6985,21.7049,21.6856,21.6985,24300.0
2008-02-06 14:50:00,33.7,33.71,33.66,33.7,22400.0,21.7049,21.7114,21.6792,21.7049,22400.0
2008-02-06 14:55:00,33.7,33.72,33.68,33.71,44700.0,21.7049,21.7178,21.692,21.7114,44700.0
2008-02-06 15:00:00,33.69,33.72,33.69,33.71,51800.0,21.6985,21.7178,21.6985,21.7114,51800.0
2008-02-06 15:05:00,33.71,33.75,33.7,33.72,32500.0,21.7114,21.7371,21.7049,21.7178,32500.0
2008-02-06 15:10:00,33.72,33.73,33.67,33.69,49900.0,21.7178,21.7242,21.6856,21.6985,49900.0
2008-02-06 15:15:00,33.68,33.72,33.61,33.72,62000.0,21.692,21.7178,21.647,21.7178,62000.0
2008-02-06 15:20:00,33.7,33.72,33.67,33.7,81000.0,21.7049,21.7178,21.6856,21.7049,81000.0
2008-02-06 15:25:00,33.7,33.75,33.7,33.72,70400.0,21.7049,21.7371,21.7049,21.7178,70400.0
2008-02-06 15:30:00,33.73,33.73,33.67,33.67,51900.0,21.7242,21.7242,21.6856,21.6856,51900.0
2008-02-06 15:35:00,33.67,33.68,33.6,33.63,42200.0,21.6856,21.692,21.6405,21.6598,42200.0
2008-02-06 15:40:00,33.64,33.64,33.55,33.55,51500.0,21.6663,21.6663,21.6083,21.6083,51500.0
2008-02-06 15:45:00,33.56,33.65,33.56,33.61,58500.0,21.6147,21.6727,21.6147,21.647,58500.0
2008-02-06 15:50:00,33.61,33.62,33.56,33.58,41700.0,21.647,21.6534,21.6147,21.6276,41700.0
2008-02-06 15:55:00,33.58,33.64,33.56,33.63,75700.0,21.6276,21.6663,21.6147,21.6598,75700.0
2008-02-07 09:30:00,33.38,33.5,33.1,33.15,122000.0,21.4988,21.5761,21.3185,21.3507,122000.0
2008-02-07 09:35:00,33.16,33.24,33.1,33.12,69200.0,21.3571,21.4086,21.3185,21.3314,69200.0
2008-02-07 09:40:00,33.12,33.18,33.08,33.17,41700.0,21.3314,21.37,21.3056,21.3636,41700.0
2008-02-07 09:45:00,33.15,33.23,33.14,33.14,39900.0,21.3507,21.4022,21.3442,21.3442,39900.0
2008-02-07 09:50:00,33.12,33.14,33.01,33.01,63300.0,21.3314,21.3442,21.2605,21.2605,63300.0
2008-02-07 09:55:00,33.01,33.02,32.86,32.9,54900.0,21.2605,21.267,21.1639,21.1897,54900.0
2008-02-07 10:00:00,32.9,33.04,32.88,33.04,82800.0,21.1897,21.2798,21.1768,21.2798,82800.0
2008-02-07 10:05:00,33.04,33.12,33.01,33.12,63100.0,21.2798,21.3314,21.2605,21.3314,63100.0
2008-02-07 10:10:00,33.13,33.15,32.97,33.05,80200.0,21.3378,21.3507,21.2348,21.2863,80200.0
2008-02-07 10:15:00,33.04,33.14,33.04,33.07,47000.0,21.2798,21.3442,21.2798,21.2992,47000.0
2008-02-07 10:20:00,33.08,33.11,33.04,33.06,52100.0,21.3056,21.3249,21.2798,21.2927,52100.0
2008-02-07 10:25:00,33.05,33.07,33.02,33.03,35800.0,21.2863,21.2992,21.267,21.2734,35800.0
2008-02-07 10:30:00,33.03,33.03,32.9,32.91,44200.0,21.2734,21.2734,21.1897,21.1961,44200.0
2008-02-07 10:35:00,32.92,32.92,32.82,32.82,111500.0,21.2025,21.2025,21.1381,21.1381,111500.0
2008-02-07 10:40:00,32.82,32.82,32.76,32.76,157500.0,21.1381,21.1381,21.0995,21.0995,157500.0
2008-02-07 10:45:00,32.75,32.75,32.67,32.7,34400.0,21.0931,21.0931,21.0415,21.0609,34400.0
2008-02-07 10:50:00,32.71,32.83,32.69,32.83,34300.0,21.0673,21.1446,21.0544,21.1446,34300.0
2008-02-07 10:55:00,32.84,32.85,32.7,32.7,24100.0,21.151,21.1575,21.0609,21.0609,24100.0
2008-02-07 11:00:00,32.7,32.78,32.67,32.68,18400.0,21.0609,21.1124,21.0415,21.048,18400.0
2008-02-07 11:05:00,32.68,32.68,32.54,32.54,50600.0,21.048,21.048,20.9578,20.9578,50600.0
2008-02-07 11:10:00,32.54,32.57,32.48,32.56,58900.0,20.9578,20.9771,20.9192,20.9707,58900.0
2008-02-07 11:15:00,32.57,32.61,32.57,32.6,37200.0,20.9771,21.0029,20.9771,20.9964,37200.0
2008-02-07 11:20:00,32.59,32.63,32.57,32.63,29800.0,20.99,21.0158,20.9771,21.0158,29800.0
2008-02-07 11:25:00,32.62,32.65,32.6,32.63,30300.0,21.0093,21.0287,20.9964,21.0158,30300.0
2008-02-07 11:30:00,32.63,32.69,32.63,32.68,34600.0,21.0158,21.0544,21.0158,21.048,34600.0
2008-02-07 11:35:00,32.67,32.68,32.55,32.55,38500.0,21.0415,21.048,20.9642,20.9642,38500.0
2008-02-07 11:40:00,32.56,32.6,32.54,32.59,29100.0,20.9707,20.9964,20.9578,20.99,29100.0
2008-02-07 11:45:00,32.58,32.61,32.56,32.6,76300.0,20.9836,21.0029,20.9707,20.9964,76300.0
2008-02-07 11:50:00,32.59,32.62,32.56,32.62,12300.0,20.99,21.0093,20.9707,21.0093,12300.0
2008-02-07 11:55:00,32.62,32.67,32.61,32.66,28400.0,21.0093,21.0415,21.0029,21.0351,28400.0
2008-02-07 12:00:00,32.66,32.72,32.65,32.7,20900.0,21.0351,21.0737,21.0287,21.0609,20900.0
2008-02-07 12:05:00,32.71,32.71,32.68,32.69,17600.0,21.0673,21.0673,21.048,21.0544,17600.0
2008-02-07 12:10:00,32.69,32.7,32.67,32.69,17800.0,21.0544,21.0609,21.0415,21.0544,17800.0
2008-02-07 12:15:00,32.69,32.71,32.64,32.65,22200.0,21.0544,21.0673,21.0222,21.0287,22200.0
2008-02-07 12:20:00,32.65,32.66,32.61,32.61,21300.0,21.0287,21.0351,21.0029,21.0029,21300.0
2008-02-07 12:25:00,32.61,32.72,32.61,32.71,22700.0,21.0029,21.0737,21.0029,21.0673,22700.0
2008-02-07 12:30:00,32.71,32.77,32.71,32.75,44000.0,21.0673,21.1059,21.0673,21.0931,44000.0
2008-02-07 12:35:00,32.75,32.75,32.7,32.75,80000.0,21.0931,21.0931,21.0609,21.0931,80000.0
2008-02-07 12:40:00,32.75,32.75,32.69,32.71,40400.0,21.0931,21.0931,21.0544,21.0673,40400.0
2008-02-07 12:45:00,32.71,32.73,32.64,32.72,47000.0,21.0673,21.0802,21.0222,21.0737,47000.0
2008-02-07 12:50:00,32.72,32.72,32.67,32.68,65400.0,21.0737,21.0737,21.0415,21.048,65400.0
2008-02-07 12:55:00,32.68,32.7,32.64,32.7,20300.0,21.048,21.0609,21.0222,21.0609,20300.0
2008-02-07 13:00:00,32.71,32.73,32.7,32.7,38300.0,21.0673,21.0802,21.0609,21.0609,38300.0
2008-02-07 13:05:00,32.7,32.71,32.63,32.66,50500.0,21.0609,21.0673,21.0158,21.0351,50500.0
2008-02-07 13:10:00,32.66,32.67,32.64,32.65,21800.0,21.0351,21.0415,21.0222,21.0287,21800.0
2008-02-07 13:15:00,32.65,32.65,32.57,32.59,33100.0,21.0287,21.0287,20.9771,20.99,33100.0
2008-02-07 13:20:00,32.59,32.63,32.59,32.6,23600.0,20.99,21.0158,20.99,20.9964,23600.0
2008-02-07 13:25:00,32.6,32.68,32.6,32.67,57000.0,20.9964,21.048,20.9964,21.0415,57000.0
2008-02-07 13:30:00,32.67,32.67,32.6,32.61,46700.0,21.0415,21.0415,20.9964,21.0029,46700.0
2008-02-07 13:35:00,32.61,32.62,32.56,32.58,63900.0,21.0029,21.0093,20.9707,20.9836,63900.0
2008-02-07 13:40:00,32.58,32.63,32.58,32.6,70600.0,20.9836,21.0158,20.9836,20.9964,70600.0
2008-02-07 13:45:00,32.6,32.62,32.58,32.59,59800.0,20.9964,21.0093,20.9836,20.99,59800.0
2008-02-07 13:50:00,32.6,32.62,32.53,32.56,130500.0,20.9964,21.0093,20.9514,20.9707,130500.0
2008-02-07 13:55:00,32.56,32.6,32.53,32.59,138200.0,20.9707,20.9964,20.9514,20.99,138200.0
2008-02-07 14:00:00,32.58,32.66,32.58,32.63,95900.0,20.9836,21.0351,20.9836,21.0158,95900.0
2008-02-07 14:05:00,32.63,32.67,32.61,32.63,79600.0,21.0158,21.0415,21.0029,21.0158,79600.0
2008-02-07 14:10:00,32.62,32.63,32.56,32.58,82600.0,21.0093,21.0158,20.9707,20.9836,82600.0
2008-02-07 14:15:00,32.58,32.6,32.52,32.53,70300.0,20.9836,20.9964,20.9449,20.9514,70300.0
2008-02-07 14:20:00,32.52,32.53,32.47,32.5,71100.0,20.9449,20.9514,20.9127,20.932,71100.0
2008-02-07 14:25:00,32.5,32.52,32.47,32.48,98200.0,20.932,20.9449,20.9127,20.9192,98200.0
2008-02-07 14:30:00,32.48,32.49,32.37,32.42,79500.0,20.9192,20.9256,20.8483,20.8805,79500.0
2008-02-07 14:35:00,32.41,32.43,32.34,32.36,57100.0,20.8741,20.887,20.829,20.8419,57100.0
2008-02-07 14:40:00,32.37,32.41,32.32,32.37,46500.0,20.8483,20.8741,20.8161,20.8483,46500.0
2008-02-07 14:45:00,32.39,32.43,32.35,32.43,73600.0,20.8612,20.887,20.8354,20.887,73600.0
2008-02-07 14:50:00,32.43,32.47,32.37,32.46,51700.0,20.887,20.9127,20.8483,20.9063,51700.0
2008-02-07 14:55:00,32.47,32.53,32.41,32.41,100700.0,20.9127,20.9514,20.8741,20.8741,100700.0
2008-02-07 15:00:00,32.4,32.41,32.35,32.38,89000.0,20.8676,20.8741,20.8354,20.8548,89000.0
2008-02-07 15:05:00,32.38,32.38,32.22,32.22,133900.0,20.8548,20.8548,20.7517,20.7517,133900.0
2008-02-07 15:10:00,32.21,32.4,32.2,32.38,83500.0,20.7453,20.8676,20.7388,20.8548,83500.0
2008-02-07 15:15:00,32.38,32.48,32.35,32.44,62700.0,20.8548,20.9192,20.8354,20.8934,62700.0
2008-02-07 15:20:00,32.45,32.47,32.4,32.43,76000.0,20.8998,20.9127,20.8676,20.887,76000.0
2008-02-07 15:25:00,32.43,32.58,32.39,32.49,143900.0,20.887,20.9836,20.8612,20.9256,143900.0
2008-02-07 15:30:00,32.49,32.52,32.41,32.45,148500.0,20.9256,20.9449,20.8741,20.8998,148500.0
2008-02-07 15:35:00,32.44,32.45,32.34,32.35,208000.0,20.8934,20.8998,20.829,20.8354,208000.0
2008-02-07 15:40:00,32.35,32.42,32.33,32.33,117000.0,20.8354,20.8805,20.8226,20.8226,117000.0
2008-02-07 15:45:00,32.33,32.38,32.29,32.37,98300.0,20.8226,20.8548,20.7968,20.8483,98300.0
2008-02-07 15:50:00,32.36,32.43,32.33,32.4,178800.0,20.8419,20.887,20.8226,20.8676,178800.0
2008-02-07 15:55:00,32.4,32.42,32.39,32.39,222200.0,20.8676,20.8805,20.8612,20.8612,222200.0
2008-02-08 09:30:00,32.19,32.32,32.19,32.27,65700.0,20.7324,20.8161,20.7324,20.7839,65700.0
2008-02-08 09:35:00,32.28,32.28,32.1,32.11,96300.0,20.7903,20.7903,20.6744,20.6809,96300.0
2008-02-08 09:40:00,32.12,32.12,32.01,32.1,41100.0,20.6873,20.6873,20.6165,20.6744,41100.0
2008-02-08 09:45:00,32.1,32.17,32.01,32.12,45000.0,20.6744,20.7195,20.6165,20.6873,45000.0
2008-02-08 09:50:00,32.12,32.13,32.02,32.04,27100.0,20.6873,20.6937,20.6229,20.6358,27100.0
2008-02-08 09:55:00,32.06,32.08,31.98,32.01,49100.0,20.6487,20.6615,20.5971,20.6165,49100.0
2008-02-08 10:00:00,32.0,32.01,31.93,31.99,54300.0,20.61,20.6165,20.5649,20.6036,54300.0
2008-02-08 10:05:00,31.99,32.07,31.98,31.99,31800.0,20.6036,20.6551,20.5971,20.6036,31800.0
2008-02-08 10:10:00,32.0,32.01,31.94,31.94,37600.0,20.61,20.6165,20.5714,20.5714,37600.0
2008-02-08 10:15:00,31.96,32.1,31.95,31.98,243700.0,20.5842,20.6744,20.5778,20.5971,243700.0
2008-02-08 10:20:00,31.99,32.02,31.94,31.98,35600.0,20.6036,20.6229,20.5714,20.5971,35600.0
2008-02-08 10:25:00,32.0,32.02,31.96,32.0,34600.0,20.61,20.6229,20.5842,20.61,34600.0
2008-02-08 10:30:00,31.99,32.02,31.96,32.0,53200.0,20.6036,20.6229,20.5842,20.61,53200.0
2008-02-08 10:35:00,32.01,32.06,32.0,32.04,98100.0,20.6165,20.6487,20.61,20.6358,98100.0
2008-02-08 10:40:00,32.05,32.07,32.0,32.0,33500.0,20.6422,20.6551,20.61,20.61,33500.0
2008-02-08 10:45:00,32.01,32.06,32.0,32.03,58500.0,20.6165,20.6487,20.61,20.6293,58500.0
2008-02-08 10:50:00,32.03,32.05,31.99,32.0,144100.0,20.6293,20.6422,20.6036,20.61,144100.0
2008-02-08 10:55:00,32.02,32.04,32.0,32.01,17000.0,20.6229,20.6358,20.61,20.6165,17000.0
2008-02-08 11:00:00,32.01,32.1,32.01,32.08,33700.0,20.6165,20.6744,20.6165,20.6615,33700.0
2008-02-08 11:05:00,32.09,32.21,32.03,32.21,36800.0,20.668,20.7453,20.6293,20.7453,36800.0
2008-02-08 11:10:00,32.2,32.22,32.09,32.09,71100.0,20.7388,20.7517,20.668,20.668,71100.0
2008-02-08 11:15:00,32.09,32.22,32.08,32.17,163100.0,20.668,20.7517,20.6615,20.7195,163100.0
2008-02-08 11:20:00,32.18,32.2,32.14,32.16,45400.0,20.7259,20.7388,20.7002,20.7131,45400.0
2008-02-08 11:25:00,32.15,32.17,32.08,32.08,37400.0,20.7066,20.7195,20.6615,20.6615,37400.0
2008-02-08 11:30:00,32.08,32.12,32.06,32.09,122700.0,20.6615,20.6873,20.6487,20.668,122700.0
2008-02-08 11:35:00,32.09,32.12,32.08,32.11,24400.0,20.668,20.6873,20.6615,20.6809,24400.0
2008-02-08 11:40:00,32.09,32.13,32.08,32.12,32300.0,20.668,20.6937,20.6615,20.6873,32300.0
2008-02-08 11:45:00,32.14,32.15,32.06,32.09,16300.0,20.7002,20.7066,20.6487,20.668,16300.0
2008-02-08 11:50:00,32.09,32.11,32.03,32.1,21900.0,20.668,20.6809,20.6293,20.6744,21900.0
2008-02-08 11:55:00,32.1,32.11,31.99,32.03,21100.0,20.6744,20.6809,20.6036,20.6293,21100.0
2008-02-08 12:00:00,32.03,32.09,32.0,32.09,24800.0,20.6293,20.668,20.61,20.668,24800.0
2008-02-08 12:05:00,32.09,32.11,32.05,32.07,23800.0,20.668,20.6809,20.6422,20.6551,23800.0
2008-02-08 12:10:00,32.08,32.1,32.02,32.06,12100.0,20.6615,20.6744,20.6229,20.6487,12100.0
2008-02-08 12:15:00,32.07,32.07,32.01,32.05,182100.0,20.6551,20.6551,20.6165,20.6422,182100.0
2008-02-08 12:20:00,32.06,32.06,31.95,32.0,142000.0,20.6487,20.6487,20.5778,20.61,142000.0
2008-02-08 12:25:00,32.01,32.07,31.97,32.07,54800.0,20.6165,20.6551,20.5907,20.6551,54800.0
2008-02-08 12:30:00,32.06,32.11,32.03,32.1,54400.0,20.6487,20.6809,20.6293,20.6744,54400.0
2008-02-08 12:35:00,32.12,32.15,32.09,32.1,38300.0,20.6873,20.7066,20.668,20.6744,38300.0
2008-02-08 12:40:00,32.1,32.12,32.03,32.09,27100.0,20.6744,20.6873,20.6293,20.668,27100.0
2008-02-08 12:45:00,32.1,32.13,32.0,32.06,224300.0,20.6744,20.6937,20.61,20.6487,224300.0
2008-02-08 12:50:00,32.06,32.12,32.05,32.1,42700.0,20.6487,20.6873,20.6422,20.6744,42700.0
2008-02-08 12:55:00,32.1,32.12,32.07,32.07,22600.0,20.6744,20.6873,20.6551,20.6551,22600.0
2008-02-08 13:00:00,32.08,32.08,32.04,32.04,22900.0,20.6615,20.6615,20.6358,20.6358,22900.0
2008-02-08 13:05:00,32.04,32.07,32.03,32.03,219000.0,20.6358,20.6551,20.6293,20.6293,219000.0
2008-02-08 13:10:00,32.04,32.05,31.93,31.97,23300.0,20.6358,20.6422,20.5649,20.5907,23300.0
2008-02-08 13:15:00,31.98,32.0,31.91,31.92,22800.0,20.5971,20.61,20.552,20.5585,22800.0
2008-02-08 13:20:00,31.91,31.99,31.88,31.95,16500.0,20.552,20.6036,20.5327,20.5778,16500.0
2008-02-08 13:25:00,31.94,32.04,31.92,32.02,14500.0,20.5714,20.6358,20.5585,20.6229,14500.0
2008-02-08 13:30:00,32.03,32.03,31.93,31.97,22200.0,20.6293,20.6293,20.5649,20.5907,22200.0
2008-02-08 13:35:00,31.96,31.98,31.87,31.88,69000.0,20.5842,20.5971,20.5263,20.5327,69000.0
2008-02-08 13:40:00,31.87,31.88,31.81,31.87,20900.0,20.5263,20.5327,20.4876,20.5263,20900.0
2008-02-08 13:45:00,31.88,32.01,31.88,32.0,17200.0,20.5327,20.6165,20.5327,20.61,17200.0
2008-02-08 13:50:00,32.01,32.06,31.99,32.04,31000.0,20.6165,20.6487,20.6036,20.6358,31000.0
2008-02-08 13:55:00,32.04,32.07,32.02,32.02,23400.0,20.6358,20.6551,20.6229,20.6229,23400.0
2008-02-08 14:00:00,32.02,32.07,31.98,32.0,25600.0,20.6229,20.6551,20.5971,20.61,25600.0
2008-02-08 14:05:00,32.0,32.07,31.99,32.03,31900.0,20.61,20.6551,20.6036,20.6293,31900.0
2008-02-08 14:10:00,32.04,32.04,31.97,32.02,66400.0,20.6358,20.6358,20.5907,20.6229,66400.0
2008-02-08 14:15:00,32.01,32.11,32.01,32.05,58900.0,20.6165,20.6809,20.6165,20.6422,58900.0
2008-02-08 14:20:00,32.05,32.08,32.02,32.02,36600.0,20.6422,20.6615,20.6229,20.6229,36600.0
2008-02-08 14:25:00,32.02,32.07,32.01,32.01,111400.0,20.6229,20.6551,20.6165,20.6165,111400.0
2008-02-08 14:30:00,32.01,32.07,32.0,32.04,32600.0,20.6165,20.6551,20.61,20.6358,32600.0
2008-02-08 14:35:00,32.05,32.07,32.03,32.05,38000.0,20.6422,20.6551,20.6293,20.6422,38000.0
2008-02-08 14:40:00,32.05,32.1,32.01,32.08,56600.0,20.6422,20.6744,20.6165,20.6615,56600.0
2008-02-08 14:45:00,32.08,32.09,32.02,32.02,55600.0,20.6615,20.668,20.6229,20.6229,55600.0
2008-02-08 14:50:00,32.03,32.09,32.01,32.04,32400.0,20.6293,20.668,20.6165,20.6358,32400.0
2008-02-08 14:55:00,32.04,32.06,31.99,31.99,39100.0,20.6358,20.6487,20.6036,20.6036,39100.0
2008-02-08 15:00:00,31.99,32.02,31.97,31.98,32100.0,20.6036,20.6229,20.5907,20.5971,32100.0
2008-02-08 15:05:00,31.98,32.03,31.98,32.01,73400.0,20.5971,20.6293,20.5971,20.6165,73400.0
2008-02-08 15:10:00,32.02,32.02,31.97,31.99,160800.0,20.6229,20.6229,20.5907,20.6036,160800.0
2008-02-08 15:15:00,32.0,32.05,31.99,32.05,64100.0,20.61,20.6422,20.6036,20.6422,64100.0
2008-02-08 15:20:00,32.05,32.06,31.99,32.01,69700.0,20.6422,20.6487,20.6036,20.6165,69700.0
2008-02-08 15:25:00,32.02,32.05,31.97,31.99,210900.0,20.6229,20.6422,20.5907,20.6036,210900.0
2008-02-08 15:30:00,32.0,32.11,31.99,32.1,113700.0,20.61,20.6809,20.6036,20.6744,113700.0
2008-02-08 15:35:00,32.1,32.1,32.0,32.05,234200.0,20.6744,20.6744,20.61,20.6422,234200.0
2008-02-08 15:40:00,32.05,32.09,32.03,32.06,125400.0,20.6422,20.668,20.6293,20.6487,125400.0
2008-02-08 15:45:00,32.06,32.11,32.04,32.1,354500.0,20.6487,20.6809,20.6358,20.6744,354500.0
2008-02-08 15:50:00,32.1,32.11,32.01,32.05,141100.0,20.6744,20.6809,20.6165,20.6422,141100.0
2008-02-08 15:55:00,32.05,32.06,31.99,32.01,86200.0,20.6422,20.6487,20.6036,20.6165,86200.0
2008-02-11 09:30:00,32.0,32.0,31.58,31.69,93600.0,20.61,20.61,20.3395,20.4103,93600.0
2008-02-11 09:35:00,31.71,31.81,31.66,31.7,41100.0,20.4232,20.4876,20.391,20.4168,41100.0
2008-02-11 09:40:00,31.7,31.86,31.65,31.82,69300.0,20.4168,20.5198,20.3846,20.4941,69300.0
2008-02-11 09:45:00,31.82,31.86,31.71,31.77,24700.0,20.4941,20.5198,20.4232,20.4619,24700.0
2008-02-11 09:50:00,31.78,31.84,31.75,31.78,43800.0,20.4683,20.507,20.449,20.4683,43800.0
2008-02-11 09:55:00,31.78,31.82,31.72,31.8,70000.0,20.4683,20.4941,20.4297,20.4812,70000.0
2008-02-11 10:00:00,31.78,31.85,31.75,31.82,42500.0,20.4683,20.5134,20.449,20.4941,42500.0
2008-02-11 10:05:00,31.82,31.87,31.81,31.82,73300.0,20.4941,20.5263,20.4876,20.4941,73300.0
2008-02-11 10:10:00,31.83,31.84,31.8,31.82,34100.0,20.5005,20.507,20.4812,20.4941,34100.0
2008-02-11 10:15:00,31.83,31.83,31.78,31.78,30600.0,20.5005,20.5005,20.4683,20.4683,30600.0
2008-02-11 10:20:00,31.78,31.83,31.74,31.76,36700.0,20.4683,20.5005,20.4426,20.4554,36700.0
2008-02-11 10:25:00,31.76,31.8,31.72,31.8,18600.0,20.4554,20.4812,20.4297,20.4812,18600.0
2008-02-11 10:30:00,31.8,31.8,31.74,31.79,15800.0,20.4812,20.4812,20.4426,20.4748,15800.0
2008-02-11 10:35:00,31.8,31.82,31.77,31.8,27300.0,20.4812,20.4941,20.4619,20.4812,27300.0
2008-02-11 10:40:00,31.77,31.8,31.75,31.78,9800.0,20.4619,20.4812,20.449,20.4683,9800.0
2008-02-11 10:45:00,31.78,31.79,31.76,31.78,23300.0,20.4683,20.4748,20.4554,20.4683,23300.0
2008-02-11 10:50:00,31.77,31.79,31.74,31.78,29500.0,20.4619,20.4748,20.4426,20.4683,29500.0
2008-02-11 10:55:00,31.77,31.78,31.74,31.75,22000.0,20.4619,20.4683,20.4426,20.449,22000.0
2008-02-11 11:00:00,31.75,31.76,31.74,31.75,47600.0,20.449,20.4554,20.4426,20.449,47600.0
2008-02-11 11:05:00,31.74,31.77,31.7,31.7,43100.0,20.4426,20.4619,20.4168,20.4168,43100.0
2008-02-11 11:10:00,31.69,31.7,31.65,31.65,37600.0,20.4103,20.4168,20.3846,20.3846,37600.0
2008-02-11 11:15:00,31.66,31.73,31.64,31.73,40600.0,20.391,20.4361,20.3781,20.4361,40600.0
2008-02-11 11:20:00,31.73,31.85,31.73,31.76,28000.0,20.4361,20.5134,20.4361,20.4554,28000.0
2008-02-11 11:25:00,31.76,31.77,31.71,31.74,19600.0,20.4554,20.4619,20.4232,20.4426,19600.0
2008-02-11 11:30:00,31.73,31.74,31.67,31.73,21600.0,20.4361,20.4426,20.3975,20.4361,21600.0
2008-02-11 11:35:00,31.72,31.75,31.66,31.68,238900.0,20.4297,20.449,20.391,20.4039,238900.0
2008-02-11 11:40:00,31.68,31.68,31.63,31.67,12900.0,20.4039,20.4039,20.3717,20.3975,12900.0
2008-02-11 11:45:00,31.67,31.68,31.64,31.66,21800.0,20.3975,20.4039,20.3781,20.391,21800.0
2008-02-11 11:50:00,31.65,31.7,31.65,31.67,27000.0,20.3846,20.4168,20.3846,20.3975,27000.0
2008-02-11 11:55:00,31.67,31.7,31.65,31.66,20300.0,20.3975,20.4168,20.3846,20.391,20300.0
2008-02-11 12:00:00,31.66,31.71,31.66,31.67,55600.0,20.391,20.4232,20.391,20.3975,55600.0
2008-02-11 12:05:00,31.67,31.7,31.67,31.67,35800.0,20.3975,20.4168,20.3975,20.3975,35800.0
2008-02-11 12:10:00,31.69,31.7,31.63,31.63,37500.0,20.4103,20.4168,20.3717,20.3717,37500.0
2008-02-11 12:15:00,31.64,31.66,31.6,31.64,37000.0,20.3781,20.391,20.3524,20.3781,37000.0
2008-02-11 12:20:00,31.64,31.65,31.63,31.64,18200.0,20.3781,20.3846,20.3717,20.3781,18200.0
2008-02-11 12:25:00,31.63,31.65,31.63,31.65,48000.0,20.3717,20.3846,20.3717,20.3846,48000.0
2008-02-11 12:30:00,31.65,31.66,31.64,31.65,54200.0,20.3846,20.391,20.3781,20.3846,54200.0
2008-02-11 12:35:00,31.64,31.66,31.63,31.65,176100.0,20.3781,20.391,20.3717,20.3846,176100.0
2008-02-11 12:40:00,31.65,31.66,31.64,31.66,25800.0,20.3846,20.391,20.3781,20.391,25800.0
2008-02-11 12:45:00,31.66,31.71,31.66,31.7,33700.0,20.391,20.4232,20.391,20.4168,33700.0
2008-02-11 12:50:00,31.69,31.72,31.69,31.7,54000.0,20.4103,20.4297,20.4103,20.4168,54000.0
2008-02-11 12:55:00,31.7,31.71,31.69,31.71,20800.0,20.4168,20.4232,20.4103,20.4232,20800.0
2008-02-11 13:00:00,31.7,31.74,31.7,31.7,164000.0,20.4168,20.4426,20.4168,20.4168,164000.0
2008-02-11 13:05:00,31.7,31.77,31.7,31.75,86400.0,20.4168,20.4619,20.4168,20.449,86400.0
2008-02-11 13:10:00,31.75,31.79,31.74,31.75,466200.0,20.449,20.4748,20.4426,20.449,466200.0
2008-02-11 13:15:00,31.75,31.77,31.73,31.74,149600.0,20.449,20.4619,20.4361,20.4426,149600.0
2008-02-11 13:20:00,31.74,31.75,31.64,31.69,84800.0,20.4426,20.449,20.3781,20.4103,84800.0
2008-02-11 13:25:00,31.7,31.78,31.7,31.77,28600.0,20.4168,20.4683,20.4168,20.4619,28600.0
2008-02-11 13:30:00,31.77,31.82,31.77,31.8,30300.0,20.4619,20.4941,20.4619,20.4812,30300.0
2008-02-11 13:35:00,31.8,31.82,31.78,31.8,49500.0,20.4812,20.4941,20.4683,20.4812,49500.0
2008-02-11 13:40:00,31.8,31.82,31.78,31.79,152600.0,20.4812,20.4941,20.4683,20.4748,152600.0
2008-02-11 13:45:00,31.8,31.83,31.77,31.83,45000.0,20.4812,20.5005,20.4619,20.5005,45000.0
2008-02-11 13:50:00,31.82,31.87,31.82,31.85,26700.0,20.4941,20.5263,20.4941,20.5134,26700.0
2008-02-11 13:55:00,31.84,31.86,31.83,31.85,36100.0,20.507,20.5198,20.5005,20.5134,36100.0
2008-02-11 14:00:00,31.85,31.9,31.84,31.87,28100.0,20.5134,20.5456,20.507,20.5263,28100.0
2008-02-11 14:05:00,31.86,31.9,31.85,31.9,38500.0,20.5198,20.5456,20.5134,20.5456,38500.0
2008-02-11 14:10:00,31.9,31.91,31.85,31.9,49000.0,20.5456,20.552,20.5134,20.5456,49000.0
2008-02-11 14:15:00,31.89,31.92,31.83,31.84,157000.0,20.5392,20.5585,20.5005,20.507,157000.0
2008-02-11 14:20:00,31.84,31.88,31.82,31.86,23500.0,20.507,20.5327,20.4941,20.5198,23500.0
2008-02-11 14:25:00,31.86,31.89,31.82,31.83,29800.0,20.5198,20.5392,20.4941,20.5005,29800.0
2008-02-11 14:30:00,31.84,31.85,31.82,31.83,28900.0,20.507,20.5134,20.4941,20.5005,28900.0
2008-02-11 14:35:00,31.82,31.82,31.79,31.82,27700.0,20.4941,20.4941,20.4748,20.4941,27700.0
2008-02-11 14:40:00,31.82,31.85,31.81,31.82,32900.0,20.4941,20.5134,20.4876,20.4941,32900.0
2008-02-11 14:45:00,31.83,31.88,31.81,31.83,41700.0,20.5005,20.5327,20.4876,20.5005,41700.0
2008-02-11 14:50:00,31.83,31.86,31.79,31.85,47700.0,20.5005,20.5198,20.4748,20.5134,47700.0
2008-02-11 14:55:00,31.85,31.88,31.84,31.85,31900.0,20.5134,20.5327,20.507,20.5134,31900.0
2008-02-11 15:00:00,31.85,31.92,31.85,31.88,61300.0,20.5134,20.5585,20.5134,20.5327,61300.0
2008-02-11 15:05:00,31.88,31.89,31.83,31.88,62700.0,20.5327,20.5392,20.5005,20.5327,62700.0
2008-02-11 15:10:00,31.89,31.91,31.86,31.88,49500.0,20.5392,20.552,20.5198,20.5327,49500.0
2008-02-11 15:15:00,31.89,31.89,31.83,31.87,23900.0,20.5392,20.5392,20.5005,20.5263,23900.0
2008-02-11 15:20:00,31.87,31.9,31.83,31.88,64300.0,20.5263,20.5456,20.5005,20.5327,64300.0
2008-02-11 15:25:00,31.88,31.89,31.84,31.86,151100.0,20.5327,20.5392,20.507,20.5198,151100.0
2008-02-11 15:30:00,31.86,31.87,31.83,31.84,65400.0,20.5198,20.5263,20.5005,20.507,65400.0
2008-02-11 15:35:00,31.85,31.86,31.79,31.81,57500.0,20.5134,20.5198,20.4748,20.4876,57500.0
2008-02-11 15:40:00,31.81,31.85,31.78,31.79,44700.0,20.4876,20.5134,20.4683,20.4748,44700.0
2008-02-11 15:45:00,31.8,31.81,31.76,31.78,69300.0,20.4812,20.4876,20.4554,20.4683,69300.0
2008-02-11 15:50:00,31.78,31.88,31.78,31.84,120700.0,20.4683,20.5327,20.4683,20.507,120700.0
2008-02-11 15:55:00,31.85,31.86,31.82,31.82,66200.0,20.5134,20.5198,20.4941,20.4941,66200.0
2008-02-12 09:30:00,32.0,32.3,31.92,32.03,66100.0,20.61,20.8032,20.5585,20.6293,66100.0
2008-02-12 09:35:00,32.06,32.1,32.04,32.04,22700.0,20.6487,20.6744,20.6358,20.6358,22700.0
2008-02-12 09:40:00,32.04,32.04,31.95,31.97,54200.0,20.6358,20.6358,20.5778,20.5907,54200.0
2008-02-12 09:45:00,31.96,32.03,31.93,31.98,168600.0,20.5842,20.6293,20.5649,20.5971,168600.0
2008-02-12 09:50:00,31.98,32.02,31.89,31.95,50500.0,20.5971,20.6229,20.5392,20.5778,50500.0
2008-02-12 09:55:00,31.93,32.02,31.93,31.99,35500.0,20.5649,20.6229,20.5649,20.6036,35500.0
2008-02-12 10:00:00,32.0,32.05,32.0,32.04,31700.0,20.61,20.6422,20.61,20.6358,31700.0
2008-02-12 10:05:00,32.05,32.05,32.02,32.05,20700.0,20.6422,20.6422,20.6229,20.6422,20700.0
2008-02-12 10:10:00,32.05,32.06,32.0,32.01,176000.0,20.6422,20.6487,20.61,20.6165,176000.0
2008-02-12 10:15:00,32.02,32.03,31.98,31.98,45100.0,20.6229,20.6293,20.5971,20.5971,45100.0
2008-02-12 10:20:00,31.97,32.01,31.96,32.01,25900.0,20.5907,20.6165,20.5842,20.6165,25900.0
2008-02-12 10:25:00,32.02,32.04,31.98,31.99,19700.0,20.6229,20.6358,20.5971,20.6036,19700.0
2008-02-12 10:30:00,31.99,32.01,31.97,31.98,20500.0,20.6036,20.6165,20.5907,20.5971,20500.0
2008-02-12 10:35:00,31.99,32.0,31.93,31.98,19500.0,20.6036,20.61,20.5649,20.5971,19500.0
2008-02-12 10:40:00,31.96,32.03,31.96,32.01,50400.0,20.5842,20.6293,20.5842,20.6165,50400.0
2008-02-12 10:45:00,32.01,32.02,31.98,32.0,58200.0,20.6165,20.6229,20.5971,20.61,58200.0
2008-02-12 10:50:00,32.0,32.0,31.89,31.92,87200.0,20.61,20.61,20.5392,20.5585,87200.0
2008-02-12 10:55:00,31.92,32.01,31.89,31.98,73700.0,20.5585,20.6165,20.5392,20.5971,73700.0
2008-02-12 11:00:00,31.98,31.98,31.88,31.89,80100.0,20.5971,20.5971,20.5327,20.5392,80100.0
2008-02-12 11:05:00,31.89,31.93,31.89,31.93,49100.0,20.5392,20.5649,20.5392,20.5649,49100.0
2008-02-12 11:10:00,31.94,31.99,31.92,31.96,58300.0,20.5714,20.6036,20.5585,20.5842,58300.0
2008-02-12 11:15:00,31.96,31.96,31.9,31.91,75900.0,20.5842,20.5842,20.5456,20.552,75900.0
2008-02-12 11:20:00,31.91,31.96,31.9,31.94,32000.0,20.552,20.5842,20.5456,20.5714,32000.0
2008-02-12 11:25:00,31.94,31.99,31.93,31.96,29400.0,20.5714,20.6036,20.5649,20.5842,29400.0
2008-02-12 11:30:00,31.96,32.0,31.96,31.97,48500.0,20.5842,20.61,20.5842,20.5907,48500.0
2008-02-12 11:35:00,31.98,31.99,31.96,31.97,60200.0,20.5971,20.6036,20.5842,20.5907,60200.0
2008-02-12 11:40:00,31.98,31.99,31.97,31.97,30500.0,20.5971,20.6036,20.5907,20.5907,30500.0
2008-02-12 11:45:00,31.97,31.98,31.97,31.98,120900.0,20.5907,20.5971,20.5907,20.5971,120900.0
2008-02-12 11:50:00,31.98,31.98,31.97,31.98,28200.0,20.5971,20.5971,20.5907,20.5971,28200.0
2008-02-12 11:55:00,31.99,32.0,31.97,32.0,47300.0,20.6036,20.61,20.5907,20.61,47300.0
2008-02-12 12:00:00,31.99,32.03,31.99,32.01,49800.0,20.6036,20.6293,20.6036,20.6165,49800.0
2008-02-12 12:05:00,32.01,32.04,32.0,32.04,51100.0,20.6165,20.6358,20.61,20.6358,51100.0
2008-02-12 12:10:00,32.04,32.06,32.01,32.05,43900.0,20.6358,20.6487,20.6165,20.6422,43900.0
2008-02-12 12:15:00,32.05,32.09,32.05,32.05,24200.0,20.6422,20.668,20.6422,20.6422,24200.0
2008-02-12 12:20:00,32.06,32.07,32.02,32.05,27700.0,20.6487,20.6551,20.6229,20.6422,27700.0
2008-02-12 12:25:00,32.04,32.05,32.0,32.01,28500.0,20.6358,20.6422,20.61,20.6165,28500.0
2008-02-12 12:30:00,32.01,32.02,31.98,32.0,35000.0,20.6165,20.6229,20.5971,20.61,35000.0
2008-02-12 12:35:00,32.0,32.03,31.99,32.0,48900.0,20.61,20.6293,20.6036,20.61,48900.0
2008-02-12 12:40:00,32.0,32.01,31.98,31.99,18800.0,20.61,20.6165,20.5971,20.6036,18800.0
2008-02-12 12:45:00,32.0,32.02,31.99,32.02,30400.0,20.61,20.6229,20.6036,20.6229,30400.0
2008-02-12 12:50:00,32.02,32.05,32.01,32.05,45600.0,20.6229,20.6422,20.6165,20.6422,45600.0
2008-02-12 12:55:00,32.06,32.14,32.04,32.11,49400.0,20.6487,20.7002,20.6358,20.6809,49400.0
2008-02-12 13:00:00,32.1,32.15,32.04,32.15,36300.0,20.6744,20.7066,20.6358,20.7066,36300.0
2008-02-12 13:05:00,32.14,32.15,32.11,32.13,22000.0,20.7002,20.7066,20.6809,20.6937,22000.0
2008-02-12 13:10:00,32.13,32.15,32.09,32.1,32200.0,20.6937,20.7066,20.668,20.6744,32200.0
2008-02-12 13:15:00,32.1,32.11,32.09,32.1,39100.0,20.6744,20.6809,20.668,20.6744,39100.0
2008-02-12 13:20:00,32.09,32.13,32.08,32.12,91700.0,20.668,20.6937,20.6615,20.6873,91700.0
2008-02-12 13:25:00,32.12,32.12,32.09,32.11,32300.0,20.6873,20.6873,20.668,20.6809,32300.0
2008-02-12 13:30:00,32.11,32.11,32.09,32.1,27400.0,20.6809,20.6809,20.668,20.6744,27400.0
2008-02-12 13:35:00,32.1,32.12,32.08,32.09,16000.0,20.6744,20.6873,20.6615,20.668,16000.0
2008-02-12 13:40:00,32.09,32.11,32.09,32.1,19300.0,20.668,20.6809,20.668,20.6744,19300.0
2008-02-12 13:45:00,32.1,32.14,32.09,32.13,33100.0,20.6744,20.7002,20.668,20.6937,33100.0
2008-02-12 13:50:00,32.13,32.16,32.09,32.12,53500.0,20.6937,20.7131,20.668,20.6873,53500.0
2008-02-12 13:55:00,32.12,32.16,32.11,32.15,18200.0,20.6873,20.7131,20.6809,20.7066,18200.0
2008-02-12 14:00:00,32.16,32.17,32.15,32.16,29900.0,20.7131,20.7195,20.7066,20.7131,29900.0
2008-02-12 14:05:00,32.15,32.17,32.14,32.16,24400.0,20.7066,20.7195,20.7002,20.7131,24400.0
2008-02-12 14:10:00,32.16,32.21,32.15,32.19,45000.0,20.7131,20.7453,20.7066,20.7324,45000.0
2008-02-12 14:15:00,32.19,32.2,32.1,32.1,68900.0,20.7324,20.7388,20.6744,20.6744,68900.0
2008-02-12 14:20:00,32.09,32.16,32.09,32.14,29400.0,20.668,20.7131,20.668,20.7002,29400.0
2008-02-12 14:25:00,32.13,32.15,32.13,32.15,26800.0,20.6937,20.7066,20.6937,20.7066,26800.0
2008-02-12 14:30:00,32.14,32.15,32.1,32.14,21000.0,20.7002,20.7066,20.6744,20.7002,21000.0
2008-02-12 14:35:00,32.14,32.15,32.11,32.14,25500.0,20.7002,20.7066,20.6809,20.7002,25500.0
2008-02-12 14:40:00,32.15,32.16,32.13,32.15,46500.0,20.7066,20.7131,20.6937,20.7066,46500.0
2008-02-12 14:45:00,32.16,32.19,32.15,32.18,74500.0,20.7131,20.7324,20.7066,20.7259,74500.0
2008-02-12 14:50:00,32.18,32.2,32.15,32.15,64400.0,20.7259,20.7388,20.7066,20.7066,64400.0
2008-02-12 14:55:00,32.15,32.2,32.14,32.19,36800.0,20.7066,20.7388,20.7002,20.7324,36800.0
2008-02-12 15:00:00,32.19,32.21,32.13,32.13,38200.0,20.7324,20.7453,20.6937,20.6937,38200.0
2008-02-12 15:05:00,32.13,32.15,32.09,32.11,20400.0,20.6937,20.7066,20.668,20.6809,20400.0
2008-02-12 15:10:00,32.11,32.11,32.09,32.09,45000.0,20.6809,20.6809,20.668,20.668,45000.0
2008-02-12 15:15:00,32.09,32.1,32.07,32.09,31400.0,20.668,20.6744,20.6551,20.668,31400.0
2008-02-12 15:20:00,32.09,32.1,31.96,31.98,75400.0,20.668,20.6744,20.5842,20.5971,75400.0
2008-02-12 15:25:00,31.98,32.0,31.94,31.94,85000.0,20.5971,20.61,20.5714,20.5714,85000.0
2008-02-12 15:30:00,31.95,31.96,31.91,31.92,63300.0,20.5778,20.5842,20.552,20.5585,63300.0
2008-02-12 15:35:00,31.9,31.95,31.82,31.87,53600.0,20.5456,20.5778,20.4941,20.5263,53600.0
2008-02-12 15:40:00,31.86,31.96,31.86,31.9,69600.0,20.5198,20.5842,20.5198,20.5456,69600.0
2008-02-12 15:45:00,31.9,31.95,31.87,31.9,86500.0,20.5456,20.5778,20.5263,20.5456,86500.0
2008-02-12 15:50:00,31.9,31.9,31.81,31.81,51500.0,20.5456,20.5456,20.4876,20.4876,51500.0
2008-02-12 15:55:00,31.81,31.9,31.79,31.88,110500.0,20.4876,20.5456,20.4748,20.5327,110500.0
2008-02-13 09:30:00,32.05,32.14,32.0,32.02,85400.0,20.6422,20.7002,20.61,20.6229,85400.0
2008-02-13 09:35:00,32.02,32.04,31.97,32.01,175600.0,20.6229,20.6358,20.5907,20.6165,175600.0
2008-02-13 09:40:00,32.0,32.02,31.95,32.0,57500.0,20.61,20.6229,20.5778,20.61,57500.0
2008-02-13 09:45:00,32.0,32.1,31.99,32.05,143400.0,20.61,20.6744,20.6036,20.6422,143400.0
2008-02-13 09:50:00,32.05,32.1,32.02,32.03,113900.0,20.6422,20.6744,20.6229,20.6293,113900.0
2008-02-13 09:55:00,32.03,32.07,32.0,32.02,185000.0,20.6293,20.6551,20.61,20.6229,185000.0
2008-02-13 10:00:00,32.01,32.05,31.99,32.02,69200.0,20.6165,20.6422,20.6036,20.6229,69200.0
2008-02-13 10:05:00,32.02,32.06,32.0,32.03,164300.0,20.6229,20.6487,20.61,20.6293,164300.0
2008-02-13 10:10:00,32.03,32.04,32.02,32.03,84800.0,20.6293,20.6358,20.6229,20.6293,84800.0
2008-02-13 10:15:00,32.03,32.13,32.03,32.1,95000.0,20.6293,20.6937,20.6293,20.6744,95000.0
2008-02-13 10:20:00,32.11,32.11,32.06,32.09,81900.0,20.6809,20.6809,20.6487,20.668,81900.0
2008-02-13 10:25:00,32.09,32.1,32.03,32.08,54300.0,20.668,20.6744,20.6293,20.6615,54300.0
2008-02-13 10:30:00,32.08,32.08,32.02,32.03,39600.0,20.6615,20.6615,20.6229,20.6293,39600.0
2008-02-13 10:35:00,32.03,32.03,31.95,32.03,37900.0,20.6293,20.6293,20.5778,20.6293,37900.0
2008-02-13 10:40:00,32.02,32.02,31.95,32.02,198500.0,20.6229,20.6229,20.5778,20.6229,198500.0
2008-02-13 10:45:00,32.02,32.02,31.97,32.0,44300.0,20.6229,20.6229,20.5907,20.61,44300.0
2008-02-13 10:50:00,32.01,32.06,32.0,32.03,57800.0,20.6165,20.6487,20.61,20.6293,57800.0
2008-02-13 10:55:00,32.01,32.06,31.99,31.99,52800.0,20.6165,20.6487,20.6036,20.6036,52800.0
2008-02-13 11:00:00,32.0,32.01,31.99,31.99,28600.0,20.61,20.6165,20.6036,20.6036,28600.0
2008-02-13 11:05:00,32.0,32.02,31.98,32.01,56000.0,20.61,20.6229,20.5971,20.6165,56000.0
2008-02-13 11:10:00,32.0,32.01,31.98,32.0,52300.0,20.61,20.6165,20.5971,20.61,52300.0
2008-02-13 11:15:00,32.0,32.02,31.99,32.0,69700.0,20.61,20.6229,20.6036,20.61,69700.0
2008-02-13 11:20:00,32.0,32.0,31.97,31.98,26200.0,20.61,20.61,20.5907,20.5971,26200.0
2008-02-13 11:25:00,31.98,32.01,31.98,32.0,38600.0,20.5971,20.6165,20.5971,20.61,38600.0
2008-02-13 11:30:00,31.99,32.0,31.98,31.99,31100.0,20.6036,20.61,20.5971,20.6036,31100.0
2008-02-13 11:35:00,32.0,32.01,31.98,31.99,66500.0,20.61,20.6165,20.5971,20.6036,66500.0
2008-02-13 11:40:00,31.98,32.01,31.98,32.0,233200.0,20.5971,20.6165,20.5971,20.61,233200.0
2008-02-13 11:45:00,31.99,32.01,31.99,32.0,46200.0,20.6036,20.6165,20.6036,20.61,46200.0
2008-02-13 11:50:00,32.0,32.05,32.0,32.01,46800.0,20.61,20.6422,20.61,20.6165,46800.0
2008-02-13 11:55:00,32.02,32.04,31.99,32.0,39700.0,20.6229,20.6358,20.6036,20.61,39700.0
2008-02-13 12:00:00,32.0,32.02,31.99,32.0,58100.0,20.61,20.6229,20.6036,20.61,58100.0
2008-02-13 12:05:00,32.01,32.05,32.0,32.05,18300.0,20.6165,20.6422,20.61,20.6422,18300.0
2008-02-13 12:10:00,32.05,32.06,32.03,32.04,32700.0,20.6422,20.6487,20.6293,20.6358,32700.0
2008-02-13 12:15:00,32.04,32.05,32.03,32.04,121800.0,20.6358,20.6422,20.6293,20.6358,121800.0
2008-02-13 12:20:00,32.04,32.06,32.02,32.05,30600.0,20.6358,20.6487,20.6229,20.6422,30600.0
2008-02-13 12:25:00,32.04,32.05,32.02,32.03,27700.0,20.6358,20.6422,20.6229,20.6293,27700.0
2008-02-13 12:30:00,32.03,32.03,32.0,32.0,129600.0,20.6293,20.6293,20.61,20.61,129600.0
2008-02-13 12:35:00,32.0,32.01,31.99,32.0,13500.0,20.61,20.6165,20.6036,20.61,13500.0
2008-02-13 12:40:00,31.99,32.0,31.92,31.98,50200.0,20.6036,20.61,20.5585,20.5971,50200.0
2008-02-13 12:45:00,31.99,32.01,31.98,32.0,22300.0,20.6036,20.6165,20.5971,20.61,22300.0
2008-02-13 12:50:00,32.0,32.01,31.99,32.0,218400.0,20.61,20.6165,20.6036,20.61,218400.0
2008-02-13 12:55:00,32.0,32.01,31.99,32.0,13200.0,20.61,20.6165,20.6036,20.61,13200.0
2008-02-13 13:00:00,31.99,32.06,31.97,32.05,47000.0,20.6036,20.6487,20.5907,20.6422,47000.0
2008-02-13 13:05:00,32.05,32.13,32.04,32.1,84700.0,20.6422,20.6937,20.6358,20.6744,84700.0
2008-02-13 13:10:00,32.1,32.18,32.09,32.17,76100.0,20.6744,20.7259,20.668,20.7195,76100.0
2008-02-13 13:15:00,32.17,32.29,32.17,32.26,29800.0,20.7195,20.7968,20.7195,20.7775,29800.0
2008-02-13 13:20:00,32.27,32.31,32.22,32.28,41700.0,20.7839,20.8097,20.7517,20.7903,41700.0
2008-02-13 13:25:00,32.29,32.36,32.28,32.3,28900.0,20.7968,20.8419,20.7903,20.8032,28900.0
2008-02-13 13:30:00,32.29,32.31,32.26,32.29,34200.0,20.7968,20.8097,20.7775,20.7968,34200.0
2008-02-13 13:35:00,32.3,32.32,32.29,32.31,26500.0,20.8032,20.8161,20.7968,20.8097,26500.0
2008-02-13 13:40:00,32.31,32.37,32.3,32.36,190300.0,20.8097,20.8483,20.8032,20.8419,190300.0
2008-02-13 13:45:00,32.36,32.49,32.36,32.46,123800.0,20.8419,20.9256,20.8419,20.9063,123800.0
2008-02-13 13:50:00,32.46,32.55,32.45,32.47,58200.0,20.9063,20.9642,20.8998,20.9127,58200.0
2008-02-13 13:55:00,32.48,32.48,32.44,32.45,23200.0,20.9192,20.9192,20.8934,20.8998,23200.0
2008-02-13 14:00:00,32.46,32.5,32.4,32.4,40200.0,20.9063,20.932,20.8676,20.8676,40200.0
2008-02-13 14:05:00,32.41,32.45,32.4,32.43,32600.0,20.8741,20.8998,20.8676,20.887,32600.0
2008-02-13 14:10:00,32.42,32.47,32.38,32.43,33800.0,20.8805,20.9127,20.8548,20.887,33800.0
2008-02-13 14:15:00,32.43,32.54,32.43,32.52,39800.0,20.887,20.9578,20.887,20.9449,39800.0
2008-02-13 14:20:00,32.51,32.57,32.47,32.56,51000.0,20.9385,20.9771,20.9127,20.9707,51000.0
2008-02-13 14:25:00,32.56,32.62,32.56,32.61,58400.0,20.9707,21.0093,20.9707,21.0029,58400.0
2008-02-13 14:30:00,32.61,32.66,32.6,32.6,75200.0,21.0029,21.0351,20.9964,20.9964,75200.0
2008-02-13 14:35:00,32.6,32.79,32.6,32.71,44000.0,20.9964,21.1188,20.9964,21.0673,44000.0
2008-02-13 14:40:00,32.71,32.79,32.7,32.76,46300.0,21.0673,21.1188,21.0609,21.0995,46300.0
2008-02-13 14:45:00,32.76,32.92,32.76,32.87,88500.0,21.0995,21.2025,21.0995,21.1703,88500.0
2008-02-13 14:50:00,32.87,32.9,32.8,32.9,61400.0,21.1703,21.1897,21.1253,21.1897,61400.0
2008-02-13 14:55:00,32.89,33.02,32.89,32.99,75200.0,21.1832,21.267,21.1832,21.2476,75200.0
2008-02-13 15:00:00,32.98,33.04,32.96,33.03,88800.0,21.2412,21.2798,21.2283,21.2734,88800.0
2008-02-13 15:05:00,33.03,33.1,33.01,33.06,77400.0,21.2734,21.3185,21.2605,21.2927,77400.0
2008-02-13 15:10:00,33.07,33.16,32.98,33.0,109700.0,21.2992,21.3571,21.2412,21.2541,109700.0
2008-02-13 15:15:00,32.99,33.07,32.99,33.01,68400.0,21.2476,21.2992,21.2476,21.2605,68400.0
2008-02-13 15:20:00,33.01,33.08,32.98,33.01,96900.0,21.2605,21.3056,21.2412,21.2605,96900.0
2008-02-13 15:25:00,33.02,33.02,32.97,32.98,84200.0,21.267,21.267,21.2348,21.2412,84200.0
2008-02-13 15:30:00,32.98,32.98,32.84,32.84,78800.0,21.2412,21.2412,21.151,21.151,78800.0
2008-02-13 15:35:00,32.83,32.91,32.83,32.91,134000.0,21.1446,21.1961,21.1446,21.1961,134000.0
2008-02-13 15:40:00,32.9,32.92,32.86,32.89,108200.0,21.1897,21.2025,21.1639,21.1832,108200.0
2008-02-13 15:45:00,32.89,32.95,32.87,32.92,115500.0,21.1832,21.2219,21.1703,21.2025,115500.0
2008-02-13 15:50:00,32.91,32.92,32.75,32.77,134900.0,21.1961,21.2025,21.0931,21.1059,134900.0
2008-02-13 15:55:00,32.76,32.8,32.66,32.67,201700.0,21.0995,21.1253,21.0351,21.0415,201700.0
2008-02-14 09:30:00,32.68,32.83,31.58,31.73,178300.0,21.048,21.1446,20.3395,20.4361,178300.0
2008-02-14 09:35:00,31.7,32.09,31.7,31.9,155100.0,20.4168,20.668,20.4168,20.5456,155100.0
2008-02-14 09:40:00,31.93,31.93,31.81,31.85,88900.0,20.5649,20.5649,20.4876,20.5134,88900.0
2008-02-14 09:45:00,31.82,31.85,31.66,31.67,210100.0,20.4941,20.5134,20.391,20.3975,210100.0
2008-02-14 09:50:00,31.67,31.67,31.05,31.09,193500.0,20.3975,20.3975,19.9981,20.0239,193500.0
2008-02-14 09:55:00,31.09,31.4,31.08,31.26,125700.0,20.0239,20.2236,20.0175,20.1334,125700.0
2008-02-14 10:00:00,31.26,31.43,31.26,31.42,80600.0,20.1334,20.2429,20.1334,20.2365,80600.0
2008-02-14 10:05:00,31.43,31.45,31.33,31.35,76700.0,20.2429,20.2558,20.1785,20.1914,76700.0
2008-02-14 10:10:00,31.35,31.64,31.34,31.52,114500.0,20.1914,20.3781,20.1849,20.3009,114500.0
2008-02-14 10:15:00,31.52,31.53,31.34,31.44,91500.0,20.3009,20.3073,20.1849,20.2493,91500.0
2008-02-14 10:20:00,31.45,31.48,31.35,31.43,79200.0,20.2558,20.2751,20.1914,20.2429,79200.0
2008-02-14 10:25:00,31.42,31.42,31.25,31.3,77800.0,20.2365,20.2365,20.127,20.1592,77800.0
2008-02-14 10:30:00,31.31,31.51,31.28,31.45,237100.0,20.1656,20.2944,20.1463,20.2558,237100.0
2008-02-14 10:35:00,31.43,31.59,31.42,31.49,233400.0,20.2429,20.3459,20.2365,20.2815,233400.0
2008-02-14 10:40:00,31.48,31.54,31.45,31.52,93000.0,20.2751,20.3137,20.2558,20.3009,93000.0
2008-02-14 10:45:00,31.52,31.56,31.48,31.56,168200.0,20.3009,20.3266,20.2751,20.3266,168200.0
2008-02-14 10:50:00,31.56,31.61,31.51,31.52,126400.0,20.3266,20.3588,20.2944,20.3009,126400.0
2008-02-14 10:55:00,31.52,31.53,31.4,31.42,100200.0,20.3009,20.3073,20.2236,20.2365,100200.0
2008-02-14 11:00:00,31.42,31.47,31.36,31.4,58200.0,20.2365,20.2687,20.1978,20.2236,58200.0
2008-02-14 11:05:00,31.41,31.47,31.41,31.46,37200.0,20.23,20.2687,20.23,20.2622,37200.0
2008-02-14 11:10:00,31.45,31.46,31.39,31.4,53000.0,20.2558,20.2622,20.2171,20.2236,53000.0
2008-02-14 11:15:00,31.41,31.43,31.39,31.43,75000.0,20.23,20.2429,20.2171,20.2429,75000.0
2008-02-14 11:20:00,31.43,31.48,31.4,31.46,349600.0,20.2429,20.2751,20.2236,20.2622,349600.0
2008-02-14 11:25:00,31.46,31.53,31.45,31.51,53900.0,20.2622,20.3073,20.2558,20.2944,53900.0
2008-02-14 11:30:00,31.52,31.52,31.49,31.5,19300.0,20.3009,20.3009,20.2815,20.288,19300.0
2008-02-14 11:35:00,31.51,31.54,31.5,31.53,34900.0,20.2944,20.3137,20.288,20.3073,34900.0
2008-02-14 11:40:00,31.51,31.53,31.5,31.51,42300.0,20.2944,20.3073,20.288,20.2944,42300.0
2008-02-14 11:45:00,31.51,31.52,31.49,31.5,212800.0,20.2944,20.3009,20.2815,20.288,212800.0
2008-02-14 11:50:00,31.51,31.51,31.49,31.5,38700.0,20.2944,20.2944,20.2815,20.288,38700.0
2008-02-14 11:55:00,31.5,31.54,31.5,31.53,34300.0,20.288,20.3137,20.288,20.3073,34300.0
2008-02-14 12:00:00,31.53,31.58,31.5,31.55,58600.0,20.3073,20.3395,20.288,20.3202,58600.0
2008-02-14 12:05:00,31.55,31.61,31.54,31.59,26200.0,20.3202,20.3588,20.3137,20.3459,26200.0
2008-02-14 12:10:00,31.59,31.6,31.57,31.6,23600.0,20.3459,20.3524,20.3331,20.3524,23600.0
2008-02-14 12:15:00,31.6,31.67,31.58,31.65,36300.0,20.3524,20.3975,20.3395,20.3846,36300.0
2008-02-14 12:20:00,31.63,31.63,31.58,31.6,42900.0,20.3717,20.3717,20.3395,20.3524,42900.0
2008-02-14 12:25:00,31.6,31.69,31.6,31.68,25800.0,20.3524,20.4103,20.3524,20.4039,25800.0
2008-02-14 12:30:00,31.68,31.69,31.6,31.62,34800.0,20.4039,20.4103,20.3524,20.3653,34800.0
2008-02-14 12:35:00,31.63,31.64,31.62,31.63,20700.0,20.3717,20.3781,20.3653,20.3717,20700.0
2008-02-14 12:40:00,31.64,31.68,31.62,31.64,26200.0,20.3781,20.4039,20.3653,20.3781,26200.0
2008-02-14 12:45:00,31.63,31.66,31.6,31.66,35600.0,20.3717,20.391,20.3524,20.391,35600.0
2008-02-14 12:50:00,31.66,31.68,31.64,31.66,29400.0,20.391,20.4039,20.3781,20.391,29400.0
2008-02-14 12:55:00,31.66,31.66,31.57,31.6,53100.0,20.391,20.391,20.3331,20.3524,53100.0
2008-02-14 13:00:00,31.6,31.61,31.59,31.6,42600.0,20.3524,20.3588,20.3459,20.3524,42600.0
2008-02-14 13:05:00,31.61,31.61,31.55,31.57,44000.0,20.3588,20.3588,20.3202,20.3331,44000.0
2008-02-14 13:10:00,31.56,31.57,31.54,31.55,33400.0,20.3266,20.3331,20.3137,20.3202,33400.0
2008-02-14 13:15:00,31.55,31.58,31.55,31.56,26300.0,20.3202,20.3395,20.3202,20.3266,26300.0
2008-02-14 13:20:00,31.55,31.56,31.54,31.54,31300.0,20.3202,20.3266,20.3137,20.3137,31300.0
2008-02-14 13:25:00,31.54,31.54,31.51,31.54,24600.0,20.3137,20.3137,20.2944,20.3137,24600.0
2008-02-14 13:30:00,31.55,31.57,31.54,31.55,22000.0,20.3202,20.3331,20.3137,20.3202,22000.0
2008-02-14 13:35:00,31.55,31.56,31.55,31.56,32300.0,20.3202,20.3266,20.3202,20.3266,32300.0
2008-02-14 13:40:00,31.55,31.56,31.55,31.55,26600.0,20.3202,20.3266,20.3202,20.3202,26600.0
2008-02-14 13:45:00,31.56,31.56,31.54,31.55,17400.0,20.3266,20.3266,20.3137,20.3202,17400.0
2008-02-14 13:50:00,31.55,31.56,31.53,31.53,33600.0,20.3202,20.3266,20.3073,20.3073,33600.0
2008-02-14 13:55:00,31.53,31.58,31.53,31.54,31700.0,20.3073,20.3395,20.3073,20.3137,31700.0
2008-02-14 14:00:00,31.53,31.54,31.52,31.52,20500.0,20.3073,20.3137,20.3009,20.3009,20500.0
2008-02-14 14:05:00,31.52,31.58,31.52,31.57,50900.0,20.3009,20.3395,20.3009,20.3331,50900.0
2008-02-14 14:10:00,31.58,31.6,31.56,31.57,45700.0,20.3395,20.3524,20.3266,20.3331,45700.0
2008-02-14 14:15:00,31.57,31.57,31.54,31.55,74900.0,20.3331,20.3331,20.3137,20.3202,74900.0
2008-02-14 14:20:00,31.54,31.56,31.54,31.56,43600.0,20.3137,20.3266,20.3137,20.3266,43600.0
2008-02-14 14:25:00,31.56,31.56,31.52,31.53,57400.0,20.3266,20.3266,20.3009,20.3073,57400.0
2008-02-14 14:30:00,31.54,31.55,31.5,31.51,51500.0,20.3137,20.3202,20.288,20.2944,51500.0
2008-02-14 14:35:00,31.5,31.51,31.47,31.48,123000.0,20.288,20.2944,20.2687,20.2751,123000.0
2008-02-14 14:40:00,31.49,31.52,31.45,31.49,207600.0,20.2815,20.3009,20.2558,20.2815,207600.0
2008-02-14 14:45:00,31.49,31.49,31.29,31.35,215700.0,20.2815,20.2815,20.1527,20.1914,215700.0
2008-02-14 14:50:00,31.35,31.42,31.34,31.41,51600.0,20.1914,20.2365,20.1849,20.23,51600.0
2008-02-14 14:55:00,31.41,31.44,31.4,31.43,44400.0,20.23,20.2493,20.2236,20.2429,44400.0
2008-02-14 15:00:00,31.44,31.45,31.4,31.41,61400.0,20.2493,20.2558,20.2236,20.23,61400.0
2008-02-14 15:05:00,31.41,31.47,31.38,31.47,55900.0,20.23,20.2687,20.2107,20.2687,55900.0
2008-02-14 15:10:00,31.45,31.57,31.45,31.56,40700.0,20.2558,20.3331,20.2558,20.3266,40700.0
2008-02-14 15:15:00,31.56,31.65,31.54,31.56,85200.0,20.3266,20.3846,20.3137,20.3266,85200.0
2008-02-14 15:20:00,31.56,31.57,31.5,31.53,57900.0,20.3266,20.3331,20.288,20.3073,57900.0
2008-02-14 15:25:00,31.53,31.54,31.52,31.53,31300.0,20.3073,20.3137,20.3009,20.3073,31300.0
2008-02-14 15:30:00,31.53,31.58,31.51,31.55,194300.0,20.3073,20.3395,20.2944,20.3202,194300.0
2008-02-14 15:35:00,31.54,31.57,31.53,31.56,86400.0,20.3137,20.3331,20.3073,20.3266,86400.0
2008-02-14 15:40:00,31.56,31.57,31.5,31.56,65100.0,20.3266,20.3331,20.288,20.3266,65100.0
2008-02-14 15:45:00,31.56,31.57,31.53,31.56,100100.0,20.3266,20.3331,20.3073,20.3266,100100.0
2008-02-14 15:50:00,31.56,31.58,31.52,31.53,151100.0,20.3266,20.3395,20.3009,20.3073,151100.0
2008-02-14 15:55:00,31.53,31.56,31.49,31.54,216600.0,20.3073,20.3266,20.2815,20.3137,216600.0
2008-02-15 09:30:00,31.41,31.54,31.16,31.41,298500.0,20.23,20.3137,20.069,20.23,298500.0
2008-02-15 09:35:00,31.41,31.49,31.36,31.39,56500.0,20.23,20.2815,20.1978,20.2171,56500.0
2008-02-15 09:40:00,31.39,31.42,31.28,31.31,28300.0,20.2171,20.2365,20.1463,20.1656,28300.0
2008-02-15 09:45:00,31.32,31.33,31.22,31.26,49400.0,20.172,20.1785,20.1076,20.1334,49400.0
2008-02-15 09:50:00,31.24,31.26,31.03,31.05,84500.0,20.1205,20.1334,19.9853,19.9981,84500.0
2008-02-15 09:55:00,31.03,31.1,30.9,30.92,77500.0,19.9853,20.0304,19.9015,19.9144,77500.0
2008-02-15 10:00:00,30.91,31.06,30.9,30.93,41300.0,19.908,20.0046,19.9015,19.9209,41300.0
2008-02-15 10:05:00,30.93,30.97,30.87,30.97,41900.0,19.9209,19.9466,19.8822,19.9466,41900.0
2008-02-15 10:10:00,30.97,31.05,30.96,31.02,39800.0,19.9466,19.9981,19.9402,19.9788,39800.0
2008-02-15 10:15:00,31.02,31.16,31.02,31.1,44800.0,19.9788,20.069,19.9788,20.0304,44800.0
2008-02-15 10:20:00,31.12,31.12,30.98,31.01,17400.0,20.0432,20.0432,19.9531,19.9724,17400.0
2008-02-15 10:25:00,31.01,31.06,30.95,30.95,20200.0,19.9724,20.0046,19.9337,19.9337,20200.0
2008-02-15 10:30:00,30.95,31.1,30.95,31.05,28500.0,19.9337,20.0304,19.9337,19.9981,28500.0
2008-02-15 10:35:00,31.06,31.1,31.06,31.09,33700.0,20.0046,20.0304,20.0046,20.0239,33700.0
2008-02-15 10:40:00,31.08,31.08,31.0,31.0,29000.0,20.0175,20.0175,19.9659,19.9659,29000.0
2008-02-15 10:45:00,30.97,31.0,30.95,30.99,19300.0,19.9466,19.9659,19.9337,19.9595,19300.0
2008-02-15 10:50:00,31.0,31.02,30.97,30.97,15800.0,19.9659,19.9788,19.9466,19.9466,15800.0
2008-02-15 10:55:00,30.96,30.98,30.9,30.9,34000.0,19.9402,19.9531,19.9015,19.9015,34000.0
2008-02-15 11:00:00,30.9,30.91,30.8,30.81,61700.0,19.9015,19.908,19.8371,19.8436,61700.0
2008-02-15 11:05:00,30.8,30.83,30.76,30.8,67700.0,19.8371,19.8565,19.8114,19.8371,67700.0
2008-02-15 11:10:00,30.79,30.8,30.75,30.75,26400.0,19.8307,19.8371,19.8049,19.8049,26400.0
2008-02-15 11:15:00,30.75,30.77,30.69,30.71,24300.0,19.8049,19.8178,19.7663,19.7792,24300.0
2008-02-15 11:20:00,30.71,30.82,30.71,30.76,50600.0,19.7792,19.85,19.7792,19.8114,50600.0
2008-02-15 11:25:00,30.76,30.79,30.74,30.78,19600.0,19.8114,19.8307,19.7985,19.8243,19600.0
2008-02-15 11:30:00,30.78,30.85,30.77,30.8,47200.0,19.8243,19.8693,19.8178,19.8371,47200.0
2008-02-15 11:35:00,30.81,30.82,30.72,30.75,30000.0,19.8436,19.85,19.7856,19.8049,30000.0
2008-02-15 11:40:00,30.75,30.76,30.74,30.76,17200.0,19.8049,19.8114,19.7985,19.8114,17200.0
2008-02-15 11:45:00,30.77,30.78,30.73,30.74,12600.0,19.8178,19.8243,19.792,19.7985,12600.0
2008-02-15 11:50:00,30.73,30.78,30.73,30.77,21900.0,19.792,19.8243,19.792,19.8178,21900.0
2008-02-15 11:55:00,30.77,30.81,30.77,30.8,20000.0,19.8178,19.8436,19.8178,19.8371,20000.0
2008-02-15 12:00:00,30.81,30.85,30.78,30.81,68100.0,19.8436,19.8693,19.8243,19.8436,68100.0
2008-02-15 12:05:00,30.82,30.83,30.75,30.78,33900.0,19.85,19.8565,19.8049,19.8243,33900.0
2008-02-15 12:10:00,30.77,30.79,30.76,30.76,11400.0,19.8178,19.8307,19.8114,19.8114,11400.0
2008-02-15 12:15:00,30.77,30.78,30.76,30.77,12700.0,19.8178,19.8243,19.8114,19.8178,12700.0
2008-02-15 12:20:00,30.77,30.79,30.7,30.71,39100.0,19.8178,19.8307,19.7727,19.7792,39100.0
2008-02-15 12:25:00,30.71,30.76,30.7,30.74,30700.0,19.7792,19.8114,19.7727,19.7985,30700.0
2008-02-15 12:30:00,30.74,30.75,30.71,30.72,94400.0,19.7985,19.8049,19.7792,19.7856,94400.0
2008-02-15 12:35:00,30.72,30.75,30.7,30.72,24600.0,19.7856,19.8049,19.7727,19.7856,24600.0
2008-02-15 12:40:00,30.72,30.73,30.71,30.71,14600.0,19.7856,19.792,19.7792,19.7792,14600.0
2008-02-15 12:45:00,30.72,30.75,30.72,30.75,12300.0,19.7856,19.8049,19.7856,19.8049,12300.0
2008-02-15 12:50:00,30.75,30.78,30.74,30.77,11500.0,19.8049,19.8243,19.7985,19.8178,11500.0
2008-02-15 12:55:00,30.77,30.79,30.74,30.76,74700.0,19.8178,19.8307,19.7985,19.8114,74700.0
2008-02-15 13:00:00,30.77,30.78,30.7,30.72,38000.0,19.8178,19.8243,19.7727,19.7856,38000.0
2008-02-15 13:05:00,30.7,30.71,30.65,30.65,20400.0,19.7727,19.7792,19.7405,19.7405,20400.0
2008-02-15 13:10:00,30.66,30.74,30.62,30.71,26500.0,19.747,19.7985,19.7212,19.7792,26500.0
2008-02-15 13:15:00,30.72,30.74,30.71,30.73,8400.0,19.7856,19.7985,19.7792,19.792,8400.0
2008-02-15 13:20:00,30.74,30.75,30.69,30.69,127700.0,19.7985,19.8049,19.7663,19.7663,127700.0
2008-02-15 13:25:00,30.68,30.68,30.65,30.66,12000.0,19.7598,19.7598,19.7405,19.747,12000.0
2008-02-15 13:30:00,30.66,30.66,30.63,30.65,13000.0,19.747,19.747,19.7276,19.7405,13000.0
2008-02-15 13:35:00,30.65,30.67,30.64,30.65,9300.0,19.7405,19.7534,19.7341,19.7405,9300.0
2008-02-15 13:40:00,30.65,30.69,30.65,30.69,16300.0,19.7405,19.7663,19.7405,19.7663,16300.0
2008-02-15 13:45:00,30.69,30.72,30.65,30.65,24400.0,19.7663,19.7856,19.7405,19.7405,24400.0
2008-02-15 13:50:00,30.67,30.74,30.67,30.72,19200.0,19.7534,19.7985,19.7534,19.7856,19200.0
2008-02-15 13:55:00,30.71,30.72,30.69,30.72,11300.0,19.7792,19.7856,19.7663,19.7856,11300.0
2008-02-15 14:00:00,30.72,30.74,30.71,30.73,8500.0,19.7856,19.7985,19.7792,19.792,8500.0
2008-02-15 14:05:00,30.73,30.73,30.68,30.7,20800.0,19.792,19.792,19.7598,19.7727,20800.0
2008-02-15 14:10:00,30.7,30.7,30.65,30.65,23900.0,19.7727,19.7727,19.7405,19.7405,23900.0
2008-02-15 14:15:00,30.65,30.67,30.62,30.63,47100.0,19.7405,19.7534,19.7212,19.7276,47100.0
2008-02-15 14:20:00,30.63,30.65,30.61,30.64,24800.0,19.7276,19.7405,19.7148,19.7341,24800.0
2008-02-15 14:25:00,30.62,30.63,30.59,30.62,29100.0,19.7212,19.7276,19.7019,19.7212,29100.0
2008-02-15 14:30:00,30.62,30.65,30.59,30.61,36400.0,19.7212,19.7405,19.7019,19.7148,36400.0
2008-02-15 14:35:00,30.59,30.61,30.54,30.57,40900.0,19.7019,19.7148,19.6697,19.689,40900.0
2008-02-15 14:40:00,30.58,30.63,30.57,30.59,38800.0,19.6954,19.7276,19.689,19.7019,38800.0
2008-02-15 14:45:00,30.6,30.63,30.57,30.59,42900.0,19.7083,19.7276,19.689,19.7019,42900.0
2008-02-15 14:50:00,30.58,30.6,30.52,30.54,74100.0,19.6954,19.7083,19.6568,19.6697,74100.0
2008-02-15 14:55:00,30.55,30.57,30.52,30.52,32400.0,19.6761,19.689,19.6568,19.6568,32400.0
2008-02-15 15:00:00,30.53,30.54,30.51,30.53,54600.0,19.6632,19.6697,19.6504,19.6632,54600.0
2008-02-15 15:05:00,30.52,30.59,30.52,30.55,70400.0,19.6568,19.7019,19.6568,19.6761,70400.0
2008-02-15 15:10:00,30.53,30.62,30.52,30.59,48400.0,19.6632,19.7212,19.6568,19.7019,48400.0
2008-02-15 15:15:00,30.59,30.65,30.59,30.63,32400.0,19.7019,19.7405,19.7019,19.7276,32400.0
2008-02-15 15:20:00,30.62,30.64,30.59,30.63,49900.0,19.7212,19.7341,19.7019,19.7276,49900.0
2008-02-15 15:25:00,30.63,30.64,30.57,30.58,47800.0,19.7276,19.7341,19.689,19.6954,47800.0
2008-02-15 15:30:00,30.58,30.59,30.57,30.59,36300.0,19.6954,19.7019,19.689,19.7019,36300.0
2008-02-15 15:35:00,30.59,30.62,30.55,30.57,109200.0,19.7019,19.7212,19.6761,19.689,109200.0
2008-02-15 15:40:00,30.57,30.58,30.48,30.48,136100.0,19.689,19.6954,19.631,19.631,136100.0
2008-02-15 15:45:00,30.48,30.55,30.48,30.55,115400.0,19.631,19.6761,19.631,19.6761,115400.0
2008-02-15 15:50:00,30.55,30.64,30.54,30.62,119800.0,19.6761,19.7341,19.6697,19.7212,119800.0
2008-02-15 15:55:00,30.63,30.69,30.59,30.67,177300.0,19.7276,19.7663,19.7019,19.7534,177300.0
2008-02-19 09:30:00,30.94,31.1,30.76,30.87,123700.0,19.9273,20.0304,19.8114,19.8822,123700.0
2008-02-19 09:35:00,30.86,31.0,30.83,30.9,15800.0,19.8758,19.9659,19.8565,19.9015,15800.0
2008-02-19 09:40:00,30.91,30.98,30.91,30.94,27600.0,19.908,19.9531,19.908,19.9273,27600.0
2008-02-19 09:45:00,30.96,31.0,30.85,30.97,43400.0,19.9402,19.9659,19.8693,19.9466,43400.0
2008-02-19 09:50:00,30.98,30.98,30.9,30.97,31000.0,19.9531,19.9531,19.9015,19.9466,31000.0
2008-02-19 09:55:00,30.98,31.0,30.86,30.88,36600.0,19.9531,19.9659,19.8758,19.8887,36600.0
2008-02-19 10:00:00,30.87,30.91,30.83,30.87,43900.0,19.8822,19.908,19.8565,19.8822,43900.0
2008-02-19 10:05:00,30.88,30.9,30.85,30.9,34200.0,19.8887,19.9015,19.8693,19.9015,34200.0
2008-02-19 10:10:00,30.9,30.91,30.87,30.9,96500.0,19.9015,19.908,19.8822,19.9015,96500.0
2008-02-19 10:15:00,30.9,30.9,30.87,30.9,34000.0,19.9015,19.9015,19.8822,19.9015,34000.0
2008-02-19 10:20:00,30.9,30.9,30.86,30.9,54300.0,19.9015,19.9015,19.8758,19.9015,54300.0
2008-02-19 10:25:00,30.9,30.9,30.86,30.86,22300.0,19.9015,19.9015,19.8758,19.8758,22300.0
2008-02-19 10:30:00,30.87,30.87,30.76,30.78,45600.0,19.8822,19.8822,19.8114,19.8243,45600.0
2008-02-19 10:35:00,30.78,30.84,30.77,30.79,24700.0,19.8243,19.8629,19.8178,19.8307,24700.0
2008-02-19 10:40:00,30.79,30.8,30.74,30.75,36800.0,19.8307,19.8371,19.7985,19.8049,36800.0
2008-02-19 10:45:00,30.76,30.82,30.72,30.79,22200.0,19.8114,19.85,19.7856,19.8307,22200.0
2008-02-19 10:50:00,30.79,30.81,30.75,30.75,8700.0,19.8307,19.8436,19.8049,19.8049,8700.0
2008-02-19 10:55:00,30.75,30.78,30.7,30.75,17500.0,19.8049,19.8243,19.7727,19.8049,17500.0
2008-02-19 11:00:00,30.75,30.76,30.7,30.7,10600.0,19.8049,19.8114,19.7727,19.7727,10600.0
2008-02-19 11:05:00,30.7,30.78,30.67,30.73,23400.0,19.7727,19.8243,19.7534,19.792,23400.0
2008-02-19 11:10:00,30.73,30.77,30.71,30.75,28500.0,19.792,19.8178,19.7792,19.8049,28500.0
2008-02-19 11:15:00,30.75,30.8,30.73,30.76,73100.0,19.8049,19.8371,19.792,19.8114,73100.0
2008-02-19 11:20:00,30.76,30.77,30.75,30.77,23700.0,19.8114,19.8178,19.8049,19.8178,23700.0
2008-02-19 11:25:00,30.77,30.77,30.75,30.77,25200.0,19.8178,19.8178,19.8049,19.8178,25200.0
2008-02-19 11:30:00,30.76,30.77,30.76,30.77,13500.0,19.8114,19.8178,19.8114,19.8178,13500.0
2008-02-19 11:35:00,30.77,30.79,30.76,30.78,61200.0,19.8178,19.8307,19.8114,19.8243,61200.0
2008-02-19 11:40:00,30.78,30.79,30.75,30.76,19200.0,19.8243,19.8307,19.8049,19.8114,19200.0
2008-02-19 11:45:00,30.76,30.78,30.73,30.78,43800.0,19.8114,19.8243,19.792,19.8243,43800.0
2008-02-19 11:50:00,30.77,30.79,30.75,30.77,27800.0,19.8178,19.8307,19.8049,19.8178,27800.0
2008-02-19 11:55:00,30.76,30.78,30.75,30.76,67300.0,19.8114,19.8243,19.8049,19.8114,67300.0
2008-02-19 12:00:00,30.77,30.77,30.74,30.75,27100.0,19.8178,19.8178,19.7985,19.8049,27100.0
2008-02-19 12:05:00,30.76,30.78,30.75,30.76,37700.0,19.8114,19.8243,19.8049,19.8114,37700.0
2008-02-19 12:10:00,30.77,30.78,30.75,30.76,25200.0,19.8178,19.8243,19.8049,19.8114,25200.0
2008-02-19 12:15:00,30.76,30.81,30.75,30.81,94400.0,19.8114,19.8436,19.8049,19.8436,94400.0
2008-02-19 12:20:00,30.82,30.89,30.8,30.8,72300.0,19.85,19.8951,19.8371,19.8371,72300.0
2008-02-19 12:25:00,30.81,30.85,30.8,30.85,11500.0,19.8436,19.8693,19.8371,19.8693,11500.0
2008-02-19 12:30:00,30.84,30.86,30.8,30.82,26800.0,19.8629,19.8758,19.8371,19.85,26800.0
2008-02-19 12:35:00,30.82,30.83,30.79,30.82,18100.0,19.85,19.8565,19.8307,19.85,18100.0
2008-02-19 12:40:00,30.82,30.83,30.8,30.8,10400.0,19.85,19.8565,19.8371,19.8371,10400.0
2008-02-19 12:45:00,30.79,30.87,30.77,30.86,17900.0,19.8307,19.8822,19.8178,19.8758,17900.0
2008-02-19 12:50:00,30.86,30.87,30.82,30.87,30900.0,19.8758,19.8822,19.85,19.8822,30900.0
2008-02-19 12:55:00,30.87,30.89,30.84,30.85,16800.0,19.8822,19.8951,19.8629,19.8693,16800.0
2008-02-19 13:00:00,30.85,30.94,30.85,30.86,33700.0,19.8693,19.9273,19.8693,19.8758,33700.0
2008-02-19 13:05:00,30.86,30.91,30.85,30.87,21500.0,19.8758,19.908,19.8693,19.8822,21500.0
2008-02-19 13:10:00,30.86,30.95,30.86,30.93,46700.0,19.8758,19.9337,19.8758,19.9209,46700.0
2008-02-19 13:15:00,30.93,31.08,30.93,31.03,85300.0,19.9209,20.0175,19.9209,19.9853,85300.0
2008-02-19 13:20:00,31.02,31.05,30.99,31.02,21300.0,19.9788,19.9981,19.9595,19.9788,21300.0
2008-02-19 13:25:00,31.02,31.05,31.0,31.02,65200.0,19.9788,19.9981,19.9659,19.9788,65200.0
2008-02-19 13:30:00,31.02,31.03,31.0,31.03,24300.0,19.9788,19.9853,19.9659,19.9853,24300.0
2008-02-19 13:35:00,31.03,31.05,31.01,31.03,14400.0,19.9853,19.9981,19.9724,19.9853,14400.0
2008-02-19 13:40:00,31.04,31.05,31.0,31.01,23000.0,19.9917,19.9981,19.9659,19.9724,23000.0
2008-02-19 13:45:00,31.01,31.05,31.01,31.03,18300.0,19.9724,19.9981,19.9724,19.9853,18300.0
2008-02-19 13:50:00,31.03,31.04,31.0,31.04,17600.0,19.9853,19.9917,19.9659,19.9917,17600.0
2008-02-19 13:55:00,31.04,31.04,31.0,31.01,36700.0,19.9917,19.9917,19.9659,19.9724,36700.0
2008-02-19 14:00:00,31.01,31.04,31.0,31.01,42300.0,19.9724,19.9917,19.9659,19.9724,42300.0
2008-02-19 14:05:00,31.01,31.03,31.0,31.02,28700.0,19.9724,19.9853,19.9659,19.9788,28700.0
2008-02-19 14:10:00,31.02,31.04,31.01,31.03,31700.0,19.9788,19.9917,19.9724,19.9853,31700.0
2008-02-19 14:15:00,31.02,31.04,31.01,31.02,13400.0,19.9788,19.9917,19.9724,19.9788,13400.0
2008-02-19 14:20:00,31.02,31.03,31.01,31.03,25000.0,19.9788,19.9853,19.9724,19.9853,25000.0
2008-02-19 14:25:00,31.04,31.05,31.02,31.04,42400.0,19.9917,19.9981,19.9788,19.9917,42400.0
2008-02-19 14:30:00,31.05,31.05,31.0,31.0,68300.0,19.9981,19.9981,19.9659,19.9659,68300.0
2008-02-19 14:35:00,31.0,31.01,30.92,30.95,87700.0,19.9659,19.9724,19.9144,19.9337,87700.0
2008-02-19 14:40:00,30.95,30.96,30.93,30.95,37900.0,19.9337,19.9402,19.9209,19.9337,37900.0
2008-02-19 14:45:00,30.95,30.96,30.89,30.9,64800.0,19.9337,19.9402,19.8951,19.9015,64800.0
2008-02-19 14:50:00,30.9,30.94,30.85,30.91,92100.0,19.9015,19.9273,19.8693,19.908,92100.0
2008-02-19 14:55:00,30.9,30.98,30.88,30.9,50300.0,19.9015,19.9531,19.8887,19.9015,50300.0
2008-02-19 15:00:00,30.89,30.94,30.86,30.88,194000.0,19.8951,19.9273,19.8758,19.8887,194000.0
2008-02-19 15:05:00,30.89,31.04,30.88,31.02,221200.0,19.8951,19.9917,19.8887,19.9788,221200.0
2008-02-19 15:10:00,31.02,31.09,30.93,30.94,88800.0,19.9788,20.0239,19.9209,19.9273,88800.0
2008-02-19 15:15:00,30.93,30.99,30.92,30.97,33200.0,19.9209,19.9595,19.9144,19.9466,33200.0
2008-02-19 15:20:00,30.99,30.99,30.93,30.95,72100.0,19.9595,19.9595,19.9209,19.9337,72100.0
2008-02-19 15:25:00,30.95,30.97,30.91,30.92,63500.0,19.9337,19.9466,19.908,19.9144,63500.0
2008-02-19 15:30:00,30.92,30.93,30.85,30.93,68600.0,19.9144,19.9209,19.8693,19.9209,68600.0
2008-02-19 15:35:00,30.93,31.0,30.93,30.94,84500.0,19.9209,19.9659,19.9209,19.9273,84500.0
2008-02-19 15:40:00,30.95,31.02,30.94,30.97,120900.0,19.9337,19.9788,19.9273,19.9466,120900.0
2008-02-19 15:45:00,30.97,30.99,30.92,30.93,64100.0,19.9466,19.9595,19.9144,19.9209,64100.0
2008-02-19 15:50:00,30.94,30.94,30.87,30.88,114700.0,19.9273,19.9273,19.8822,19.8887,114700.0
2008-02-19 15:55:00,30.88,30.96,30.88,30.96,123000.0,19.8887,19.9402,19.8887,19.9402,123000.0
2008-02-20 09:30:00,30.61,31.07,30.58,30.7,54300.0,19.7148,20.011,19.6954,19.7727,54300.0
2008-02-20 09:35:00,30.7,30.8,30.68,30.79,22300.0,19.7727,19.8371,19.7598,19.8307,22300.0
2008-02-20 09:40:00,30.77,30.83,30.77,30.79,19400.0,19.8178,19.8565,19.8178,19.8307,19400.0
2008-02-20 09:45:00,30.79,30.82,30.75,30.81,25200.0,19.8307,19.85,19.8049,19.8436,25200.0
2008-02-20 09:50:00,30.8,30.84,30.79,30.8,36400.0,19.8371,19.8629,19.8307,19.8371,36400.0
2008-02-20 09:55:00,30.8,30.82,30.72,30.8,44000.0,19.8371,19.85,19.7856,19.8371,44000.0
2008-02-20 10:00:00,30.81,30.86,30.8,30.82,36700.0,19.8436,19.8758,19.8371,19.85,36700.0
2008-02-20 10:05:00,30.82,30.87,30.81,30.87,33200.0,19.85,19.8822,19.8436,19.8822,33200.0
2008-02-20 10:10:00,30.86,30.9,30.85,30.9,17200.0,19.8758,19.9015,19.8693,19.9015,17200.0
2008-02-20 10:15:00,30.9,31.0,30.9,31.0,38300.0,19.9015,19.9659,19.9015,19.9659,38300.0
2008-02-20 10:20:00,30.99,31.01,30.95,31.0,24100.0,19.9595,19.9724,19.9337,19.9659,24100.0
2008-02-20 10:25:00,31.0,31.0,30.89,30.92,22800.0,19.9659,19.9659,19.8951,19.9144,22800.0
2008-02-20 10:30:00,30.92,30.94,30.89,30.91,40700.0,19.9144,19.9273,19.8951,19.908,40700.0
2008-02-20 10:35:00,30.9,30.99,30.89,30.97,33700.0,19.9015,19.9595,19.8951,19.9466,33700.0
2008-02-20 10:40:00,30.97,31.02,30.95,31.02,39700.0,19.9466,19.9788,19.9337,19.9788,39700.0
2008-02-20 10:45:00,31.03,31.04,30.96,30.98,23100.0,19.9853,19.9917,19.9402,19.9531,23100.0
2008-02-20 10:50:00,30.99,31.01,30.94,30.98,24200.0,19.9595,19.9724,19.9273,19.9531,24200.0
2008-02-20 10:55:00,30.98,30.99,30.94,30.98,23700.0,19.9531,19.9595,19.9273,19.9531,23700.0
2008-02-20 11:00:00,30.98,30.98,30.91,30.93,35200.0,19.9531,19.9531,19.908,19.9209,35200.0
2008-02-20 11:05:00,30.93,30.95,30.89,30.91,22200.0,19.9209,19.9337,19.8951,19.908,22200.0
2008-02-20 11:10:00,30.9,30.96,30.89,30.93,19500.0,19.9015,19.9402,19.8951,19.9209,19500.0
2008-02-20 11:15:00,30.92,31.0,30.89,30.99,29800.0,19.9144,19.9659,19.8951,19.9595,29800.0
2008-02-20 11:20:00,31.0,31.02,30.98,30.99,24200.0,19.9659,19.9788,19.9531,19.9595,24200.0
2008-02-20 11:25:00,31.0,31.02,30.97,31.02,22800.0,19.9659,19.9788,19.9466,19.9788,22800.0
2008-02-20 11:30:00,31.02,31.09,31.02,31.07,34700.0,19.9788,20.0239,19.9788,20.011,34700.0
2008-02-20 11:35:00,31.07,31.08,31.04,31.06,62700.0,20.011,20.0175,19.9917,20.0046,62700.0
2008-02-20 11:40:00,31.05,31.08,31.05,31.07,31400.0,19.9981,20.0175,19.9981,20.011,31400.0
2008-02-20 11:45:00,31.07,31.09,31.07,31.08,22400.0,20.011,20.0239,20.011,20.0175,22400.0
2008-02-20 11:50:00,31.09,31.11,31.08,31.11,28700.0,20.0239,20.0368,20.0175,20.0368,28700.0
2008-02-20 11:55:00,31.11,31.19,31.1,31.18,31200.0,20.0368,20.0883,20.0304,20.0819,31200.0
2008-02-20 12:00:00,31.17,31.41,31.16,31.4,86800.0,20.0754,20.23,20.069,20.2236,86800.0
2008-02-20 12:05:00,31.4,31.4,31.27,31.35,53700.0,20.2236,20.2236,20.1398,20.1914,53700.0
2008-02-20 12:10:00,31.35,31.43,31.28,31.4,57700.0,20.1914,20.2429,20.1463,20.2236,57700.0
2008-02-20 12:15:00,31.41,31.43,31.39,31.41,34700.0,20.23,20.2429,20.2171,20.23,34700.0
2008-02-20 12:20:00,31.42,31.46,31.4,31.41,60200.0,20.2365,20.2622,20.2236,20.23,60200.0
2008-02-20 12:25:00,31.42,31.44,31.36,31.36,54700.0,20.2365,20.2493,20.1978,20.1978,54700.0
2008-02-20 12:30:00,31.38,31.39,31.34,31.34,21400.0,20.2107,20.2171,20.1849,20.1849,21400.0
2008-02-20 12:35:00,31.34,31.36,31.3,31.31,26300.0,20.1849,20.1978,20.1592,20.1656,26300.0
2008-02-20 12:40:00,31.32,31.36,31.29,31.29,33000.0,20.172,20.1978,20.1527,20.1527,33000.0
2008-02-20 12:45:00,31.31,31.31,31.26,31.28,22400.0,20.1656,20.1656,20.1334,20.1463,22400.0
2008-02-20 12:50:00,31.28,31.3,31.25,31.25,51900.0,20.1463,20.1592,20.127,20.127,51900.0
2008-02-20 12:55:00,31.25,31.26,31.23,31.26,27600.0,20.127,20.1334,20.1141,20.1334,27600.0
2008-02-20 13:00:00,31.26,31.32,31.24,31.32,34300.0,20.1334,20.172,20.1205,20.172,34300.0
2008-02-20 13:05:00,31.32,31.42,31.3,31.39,59000.0,20.172,20.2365,20.1592,20.2171,59000.0
2008-02-20 13:10:00,31.39,31.45,31.39,31.4,21100.0,20.2171,20.2558,20.2171,20.2236,21100.0
2008-02-20 13:15:00,31.4,31.41,31.38,31.38,16700.0,20.2236,20.23,20.2107,20.2107,16700.0
2008-02-20 13:20:00,31.38,31.39,31.25,31.25,53100.0,20.2107,20.2171,20.127,20.127,53100.0
2008-02-20 13:25:00,31.25,31.36,31.24,31.33,135100.0,20.127,20.1978,20.1205,20.1785,135100.0
2008-02-20 13:30:00,31.32,31.32,31.22,31.27,17600.0,20.172,20.172,20.1076,20.1398,17600.0
2008-02-20 13:35:00,31.26,31.29,31.2,31.23,17300.0,20.1334,20.1527,20.0948,20.1141,17300.0
2008-02-20 13:40:00,31.23,31.25,31.23,31.24,16300.0,20.1141,20.127,20.1141,20.1205,16300.0
2008-02-20 13:45:00,31.24,31.25,31.2,31.2,17500.0,20.1205,20.127,20.0948,20.0948,17500.0
2008-02-20 13:50:00,31.21,31.26,31.2,31.26,29500.0,20.1012,20.1334,20.0948,20.1334,29500.0
2008-02-20 13:55:00,31.26,31.36,31.25,31.29,31800.0,20.1334,20.1978,20.127,20.1527,31800.0
2008-02-20 14:00:00,31.29,31.39,31.2,31.21,54100.0,20.1527,20.2171,20.0948,20.1012,54100.0
2008-02-20 14:05:00,31.21,31.34,31.21,31.27,49200.0,20.1012,20.1849,20.1012,20.1398,49200.0
2008-02-20 14:10:00,31.27,31.31,31.2,31.25,29600.0,20.1398,20.1656,20.0948,20.127,29600.0
2008-02-20 14:15:00,31.25,31.29,31.16,31.19,43400.0,20.127,20.1527,20.069,20.0883,43400.0
2008-02-20 14:20:00,31.2,31.24,31.12,31.2,43100.0,20.0948,20.1205,20.0432,20.0948,43100.0
2008-02-20 14:25:00,31.19,31.26,31.19,31.26,18900.0,20.0883,20.1334,20.0883,20.1334,18900.0
2008-02-20 14:30:00,31.25,31.33,31.24,31.31,50900.0,20.127,20.1785,20.1205,20.1656,50900.0
2008-02-20 14:35:00,31.31,31.32,31.27,31.3,20000.0,20.1656,20.172,20.1398,20.1592,20000.0
2008-02-20 14:40:00,31.29,31.33,31.26,31.27,21900.0,20.1527,20.1785,20.1334,20.1398,21900.0
2008-02-20 14:45:00,31.27,31.45,31.26,31.45,52700.0,20.1398,20.2558,20.1334,20.2558,52700.0
2008-02-20 14:50:00,31.45,31.53,31.44,31.51,41400.0,20.2558,20.3073,20.2493,20.2944,41400.0
2008-02-20 14:55:00,31.5,31.61,31.49,31.57,41300.0,20.288,20.3588,20.2815,20.3331,41300.0
2008-02-20 15:00:00,31.58,31.58,31.5,31.56,55000.0,20.3395,20.3395,20.288,20.3266,55000.0
2008-02-20 15:05:00,31.56,31.58,31.5,31.52,52600.0,20.3266,20.3395,20.288,20.3009,52600.0
2008-02-20 15:10:00,31.52,31.57,31.5,31.5,49800.0,20.3009,20.3331,20.288,20.288,49800.0
2008-02-20 15:15:00,31.51,31.52,31.46,31.47,32600.0,20.2944,20.3009,20.2622,20.2687,32600.0
2008-02-20 15:20:00,31.47,31.49,31.44,31.44,50100.0,20.2687,20.2815,20.2493,20.2493,50100.0
2008-02-20 15:25:00,31.47,31.47,31.39,31.41,38000.0,20.2687,20.2687,20.2171,20.23,38000.0
2008-02-20 15:30:00,31.41,31.42,31.36,31.36,58500.0,20.23,20.2365,20.1978,20.1978,58500.0
2008-02-20 15:35:00,31.37,31.44,31.35,31.43,51600.0,20.2042,20.2493,20.1914,20.2429,51600.0
2008-02-20 15:40:00,31.44,31.56,31.43,31.55,140100.0,20.2493,20.3266,20.2429,20.3202,140100.0
2008-02-20 15:45:00,31.55,31.55,31.45,31.53,109500.0,20.3202,20.3202,20.2558,20.3073,109500.0
2008-02-20 15:50:00,31.53,31.53,31.46,31.52,139400.0,20.3073,20.3073,20.2622,20.3009,139400.0
2008-02-20 15:55:00,31.52,31.54,31.47,31.49,143800.0,20.3009,20.3137,20.2687,20.2815,143800.0
2008-02-21 09:30:00,31.58,31.79,31.58,31.75,51400.0,20.3395,20.4748,20.3395,20.449,51400.0
2008-02-21 09:35:00,31.74,31.74,31.65,31.74,33000.0,20.4426,20.4426,20.3846,20.4426,33000.0
2008-02-21 09:40:00,31.74,31.91,31.74,31.9,25800.0,20.4426,20.552,20.4426,20.5456,25800.0
2008-02-21 09:45:00,31.9,31.9,31.8,31.9,32700.0,20.5456,20.5456,20.4812,20.5456,32700.0
2008-02-21 09:50:00,31.9,31.97,31.89,31.9,31200.0,20.5456,20.5907,20.5392,20.5456,31200.0
2008-02-21 09:55:00,31.86,31.89,31.82,31.82,17800.0,20.5198,20.5392,20.4941,20.4941,17800.0
2008-02-21 10:00:00,31.82,31.82,31.68,31.69,33300.0,20.4941,20.4941,20.4039,20.4103,33300.0
2008-02-21 10:05:00,31.69,31.79,31.66,31.72,42200.0,20.4103,20.4748,20.391,20.4297,42200.0
2008-02-21 10:10:00,31.73,31.79,31.73,31.77,28800.0,20.4361,20.4748,20.4361,20.4619,28800.0
2008-02-21 10:15:00,31.77,31.85,31.76,31.85,24700.0,20.4619,20.5134,20.4554,20.5134,24700.0
2008-02-21 10:20:00,31.85,31.85,31.79,31.83,40100.0,20.5134,20.5134,20.4748,20.5005,40100.0
2008-02-21 10:25:00,31.82,31.85,31.75,31.78,26200.0,20.4941,20.5134,20.449,20.4683,26200.0
2008-02-21 10:30:00,31.79,31.8,31.68,31.72,33100.0,20.4748,20.4812,20.4039,20.4297,33100.0
2008-02-21 10:35:00,31.72,31.72,31.64,31.67,19800.0,20.4297,20.4297,20.3781,20.3975,19800.0
2008-02-21 10:40:00,31.66,31.66,31.53,31.57,21600.0,20.391,20.391,20.3073,20.3331,21600.0
2008-02-21 10:45:00,31.56,31.64,31.52,31.62,18000.0,20.3266,20.3781,20.3009,20.3653,18000.0
2008-02-21 10:50:00,31.63,31.64,31.53,31.58,20500.0,20.3717,20.3781,20.3073,20.3395,20500.0
2008-02-21 10:55:00,31.58,31.58,31.46,31.46,39300.0,20.3395,20.3395,20.2622,20.2622,39300.0
2008-02-21 11:00:00,31.47,31.54,31.46,31.54,43300.0,20.2687,20.3137,20.2622,20.3137,43300.0
2008-02-21 11:05:00,31.53,31.56,31.52,31.56,20400.0,20.3073,20.3266,20.3009,20.3266,20400.0
2008-02-21 11:10:00,31.55,31.56,31.53,31.56,16600.0,20.3202,20.3266,20.3073,20.3266,16600.0
2008-02-21 11:15:00,31.56,31.58,31.55,31.57,15000.0,20.3266,20.3395,20.3202,20.3331,15000.0
2008-02-21 11:20:00,31.56,31.58,31.53,31.55,32400.0,20.3266,20.3395,20.3073,20.3202,32400.0
2008-02-21 11:25:00,31.55,31.61,31.54,31.59,16900.0,20.3202,20.3588,20.3137,20.3459,16900.0
2008-02-21 11:30:00,31.6,31.64,31.56,31.57,21900.0,20.3524,20.3781,20.3266,20.3331,21900.0
2008-02-21 11:35:00,31.57,31.61,31.57,31.6,20700.0,20.3331,20.3588,20.3331,20.3524,20700.0
2008-02-21 11:40:00,31.6,31.61,31.59,31.61,14400.0,20.3524,20.3588,20.3459,20.3588,14400.0
2008-02-21 11:45:00,31.61,31.7,31.6,31.7,29000.0,20.3588,20.4168,20.3524,20.4168,29000.0
2008-02-21 11:50:00,31.7,31.71,31.69,31.7,26200.0,20.4168,20.4232,20.4103,20.4168,26200.0
2008-02-21 11:55:00,31.7,31.71,31.64,31.65,31800.0,20.4168,20.4232,20.3781,20.3846,31800.0
2008-02-21 12:00:00,31.65,31.68,31.64,31.66,28500.0,20.3846,20.4039,20.3781,20.391,28500.0
2008-02-21 12:05:00,31.66,31.68,31.59,31.6,20400.0,20.391,20.4039,20.3459,20.3524,20400.0
2008-02-21 12:10:00,31.59,31.65,31.59,31.65,32100.0,20.3459,20.3846,20.3459,20.3846,32100.0
2008-02-21 12:15:00,31.65,31.66,31.63,31.65,46400.0,20.3846,20.391,20.3717,20.3846,46400.0
2008-02-21 12:20:00,31.65,31.65,31.57,31.58,41600.0,20.3846,20.3846,20.3331,20.3395,41600.0
2008-02-21 12:25:00,31.57,31.62,31.57,31.6,14700.0,20.3331,20.3653,20.3331,20.3524,14700.0
2008-02-21 12:30:00,31.6,31.61,31.59,31.61,33100.0,20.3524,20.3588,20.3459,20.3588,33100.0
2008-02-21 12:35:00,31.61,31.63,31.59,31.61,16200.0,20.3588,20.3717,20.3459,20.3588,16200.0
2008-02-21 12:40:00,31.6,31.66,31.6,31.66,25000.0,20.3524,20.391,20.3524,20.391,25000.0
2008-02-21 12:45:00,31.65,31.66,31.62,31.65,18600.0,20.3846,20.391,20.3653,20.3846,18600.0
2008-02-21 12:50:00,31.65,31.68,31.64,31.65,45200.0,20.3846,20.4039,20.3781,20.3846,45200.0
2008-02-21 12:55:00,31.65,31.66,31.6,31.66,29200.0,20.3846,20.391,20.3524,20.391,29200.0
2008-02-21 13:00:00,31.66,31.68,31.62,31.66,23500.0,20.391,20.4039,20.3653,20.391,23500.0
2008-02-21 13:05:00,31.65,31.67,31.65,31.65,9300.0,20.3846,20.3975,20.3846,20.3846,9300.0
2008-02-21 13:10:00,31.65,31.66,31.65,31.65,48300.0,20.3846,20.391,20.3846,20.3846,48300.0
2008-02-21 13:15:00,31.65,31.66,31.64,31.64,26600.0,20.3846,20.391,20.3781,20.3781,26600.0
2008-02-21 13:20:00,31.64,31.65,31.63,31.64,42200.0,20.3781,20.3846,20.3717,20.3781,42200.0
2008-02-21 13:25:00,31.64,31.65,31.6,31.63,23500.0,20.3781,20.3846,20.3524,20.3717,23500.0
2008-02-21 13:30:00,31.64,31.64,31.59,31.59,9500.0,20.3781,20.3781,20.3459,20.3459,9500.0
2008-02-21 13:35:00,31.6,31.6,31.55,31.57,25100.0,20.3524,20.3524,20.3202,20.3331,25100.0
2008-02-21 13:40:00,31.57,31.57,31.54,31.56,20900.0,20.3331,20.3331,20.3137,20.3266,20900.0
2008-02-21 13:45:00,31.57,31.57,31.55,31.55,24400.0,20.3331,20.3331,20.3202,20.3202,24400.0
2008-02-21 13:50:00,31.56,31.56,31.55,31.56,31000.0,20.3266,20.3266,20.3202,20.3266,31000.0
2008-02-21 13:55:00,31.56,31.61,31.55,31.61,39600.0,20.3266,20.3588,20.3202,20.3588,39600.0
2008-02-21 14:00:00,31.6,31.64,31.6,31.6,18900.0,20.3524,20.3781,20.3524,20.3524,18900.0
2008-02-21 14:05:00,31.6,31.65,31.6,31.63,25000.0,20.3524,20.3846,20.3524,20.3717,25000.0
2008-02-21 14:10:00,31.64,31.64,31.57,31.57,22800.0,20.3781,20.3781,20.3331,20.3331,22800.0
2008-02-21 14:15:00,31.57,31.61,31.57,31.57,18600.0,20.3331,20.3588,20.3331,20.3331,18600.0
2008-02-21 14:20:00,31.57,31.62,31.55,31.56,33200.0,20.3331,20.3653,20.3202,20.3266,33200.0
2008-02-21 14:25:00,31.56,31.66,31.56,31.64,49400.0,20.3266,20.391,20.3266,20.3781,49400.0
2008-02-21 14:30:00,31.66,31.68,31.63,31.65,43500.0,20.391,20.4039,20.3717,20.3846,43500.0
2008-02-21 14:35:00,31.65,31.67,31.61,31.64,22500.0,20.3846,20.3975,20.3588,20.3781,22500.0
2008-02-21 14:40:00,31.64,31.66,31.64,31.65,41400.0,20.3781,20.391,20.3781,20.3846,41400.0
2008-02-21 14:45:00,31.65,31.66,31.63,31.65,67800.0,20.3846,20.391,20.3717,20.3846,67800.0
2008-02-21 14:50:00,31.65,31.66,31.63,31.65,41400.0,20.3846,20.391,20.3717,20.3846,41400.0
2008-02-21 14:55:00,31.65,31.66,31.64,31.64,37300.0,20.3846,20.391,20.3781,20.3781,37300.0
2008-02-21 15:00:00,31.64,31.65,31.52,31.55,73900.0,20.3781,20.3846,20.3009,20.3202,73900.0
2008-02-21 15:05:00,31.56,31.56,31.52,31.55,65300.0,20.3266,20.3266,20.3009,20.3202,65300.0
2008-02-21 15:10:00,31.56,31.56,31.53,31.55,69600.0,20.3266,20.3266,20.3073,20.3202,69600.0
2008-02-21 15:15:00,31.55,31.56,31.53,31.53,29400.0,20.3202,20.3266,20.3073,20.3073,29400.0
2008-02-21 15:20:00,31.53,31.54,31.48,31.53,65600.0,20.3073,20.3137,20.2751,20.3073,65600.0
2008-02-21 15:25:00,31.53,31.54,31.51,31.52,39900.0,20.3073,20.3137,20.2944,20.3009,39900.0
2008-02-21 15:30:00,31.52,31.53,31.5,31.5,57700.0,20.3009,20.3073,20.288,20.288,57700.0
2008-02-21 15:35:00,31.51,31.53,31.49,31.49,85400.0,20.2944,20.3073,20.2815,20.2815,85400.0
2008-02-21 15:40:00,31.5,31.5,31.46,31.49,190300.0,20.288,20.288,20.2622,20.2815,190300.0
2008-02-21 15:45:00,31.49,31.52,31.49,31.5,118000.0,20.2815,20.3009,20.2815,20.288,118000.0
2008-02-21 15:50:00,31.49,31.59,31.47,31.59,395800.0,20.2815,20.3459,20.2687,20.3459,395800.0
2008-02-21 15:55:00,31.57,31.63,31.55,31.55,215700.0,20.3331,20.3717,20.3202,20.3202,215700.0
2008-02-22 09:30:00,31.43,31.58,31.43,31.47,69100.0,20.2429,20.3395,20.2429,20.2687,69100.0
2008-02-22 09:35:00,31.47,31.55,31.43,31.47,34200.0,20.2687,20.3202,20.2429,20.2687,34200.0
2008-02-22 09:40:00,31.5,31.5,31.43,31.44,33300.0,20.288,20.288,20.2429,20.2493,33300.0
2008-02-22 09:45:00,31.44,31.56,31.43,31.54,30400.0,20.2493,20.3266,20.2429,20.3137,30400.0
2008-02-22 09:50:00,31.54,31.54,31.43,31.46,42200.0,20.3137,20.3137,20.2429,20.2622,42200.0
2008-02-22 09:55:00,31.47,31.5,31.42,31.5,29900.0,20.2687,20.288,20.2365,20.288,29900.0
2008-02-22 10:00:00,31.5,31.5,31.41,31.42,37400.0,20.288,20.288,20.23,20.2365,37400.0
2008-02-22 10:05:00,31.41,31.41,31.26,31.31,62800.0,20.23,20.23,20.1334,20.1656,62800.0
2008-02-22 10:10:00,31.31,31.33,31.27,31.32,25700.0,20.1656,20.1785,20.1398,20.172,25700.0
2008-02-22 10:15:00,31.31,31.32,31.25,31.26,22400.0,20.1656,20.172,20.127,20.1334,22400.0
2008-02-22 10:20:00,31.26,31.26,31.16,31.17,33100.0,20.1334,20.1334,20.069,20.0754,33100.0
2008-02-22 10:25:00,31.16,31.19,31.13,31.14,16100.0,20.069,20.0883,20.0497,20.0561,16100.0
2008-02-22 10:30:00,31.16,31.17,31.01,31.01,33800.0,20.069,20.0754,19.9724,19.9724,33800.0
2008-02-22 10:35:00,31.02,31.09,31.0,31.07,43200.0,19.9788,20.0239,19.9659,20.011,43200.0
2008-02-22 10:40:00,31.08,31.1,31.0,31.06,29400.0,20.0175,20.0304,19.9659,20.0046,29400.0
2008-02-22 10:45:00,31.07,31.12,31.02,31.1,21400.0,20.011,20.0432,19.9788,20.0304,21400.0
2008-02-22 10:50:00,31.11,31.16,31.08,31.1,17000.0,20.0368,20.069,20.0175,20.0304,17000.0
2008-02-22 10:55:00,31.1,31.1,31.03,31.03,14300.0,20.0304,20.0304,19.9853,19.9853,14300.0
2008-02-22 11:00:00,31.02,31.05,30.99,31.01,14700.0,19.9788,19.9981,19.9595,19.9724,14700.0
2008-02-22 11:05:00,31.01,31.08,30.98,31.07,32200.0,19.9724,20.0175,19.9531,20.011,32200.0
2008-02-22 11:10:00,31.08,31.09,31.01,31.08,24900.0,20.0175,20.0239,19.9724,20.0175,24900.0
2008-02-22 11:15:00,31.08,31.16,31.07,31.13,12700.0,20.0175,20.069,20.011,20.0497,12700.0
2008-02-22 11:20:00,31.14,31.15,31.09,31.14,11600.0,20.0561,20.0626,20.0239,20.0561,11600.0
2008-02-22 11:25:00,31.13,31.13,31.04,31.05,22200.0,20.0497,20.0497,19.9917,19.9981,22200.0
2008-02-22 11:30:00,31.05,31.12,31.04,31.12,13000.0,19.9981,20.0432,19.9917,20.0432,13000.0
2008-02-22 11:35:00,31.11,31.14,31.06,31.08,7500.0,20.0368,20.0561,20.0046,20.0175,7500.0
2008-02-22 11:40:00,31.08,31.09,30.98,30.98,6900.0,20.0175,20.0239,19.9531,19.9531,6900.0
2008-02-22 11:45:00,30.99,31.02,30.99,30.99,19600.0,19.9595,19.9788,19.9595,19.9595,19600.0
2008-02-22 11:50:00,30.99,31.02,30.98,31.01,28000.0,19.9595,19.9788,19.9531,19.9724,28000.0
2008-02-22 11:55:00,31.0,31.03,30.99,31.0,19200.0,19.9659,19.9853,19.9595,19.9659,19200.0
2008-02-22 12:00:00,31.0,31.0,30.95,30.97,37000.0,19.9659,19.9659,19.9337,19.9466,37000.0
2008-02-22 12:05:00,30.98,31.01,30.9,30.91,24600.0,19.9531,19.9724,19.9015,19.908,24600.0
2008-02-22 12:10:00,30.92,30.92,30.8,30.8,26300.0,19.9144,19.9144,19.8371,19.8371,26300.0
2008-02-22 12:15:00,30.8,30.84,30.79,30.81,30900.0,19.8371,19.8629,19.8307,19.8436,30900.0
2008-02-22 12:20:00,30.81,30.88,30.81,30.82,21500.0,19.8436,19.8887,19.8436,19.85,21500.0
2008-02-22 12:25:00,30.83,30.86,30.82,30.83,15400.0,19.8565,19.8758,19.85,19.8565,15400.0
2008-02-22 12:30:00,30.83,30.85,30.78,30.81,22800.0,19.8565,19.8693,19.8243,19.8436,22800.0
2008-02-22 12:35:00,30.82,30.91,30.82,30.9,7300.0,19.85,19.908,19.85,19.9015,7300.0
2008-02-22 12:40:00,30.91,30.94,30.9,30.94,12400.0,19.908,19.9273,19.9015,19.9273,12400.0
2008-02-22 12:45:00,30.96,30.96,30.91,30.92,22300.0,19.9402,19.9402,19.908,19.9144,22300.0
2008-02-22 12:50:00,30.93,31.01,30.92,31.0,46300.0,19.9209,19.9724,19.9144,19.9659,46300.0
2008-02-22 12:55:00,31.0,31.11,31.0,31.1,54300.0,19.9659,20.0368,19.9659,20.0304,54300.0
2008-02-22 13:00:00,31.1,31.11,31.07,31.09,44900.0,20.0304,20.0368,20.011,20.0239,44900.0
2008-02-22 13:05:00,31.08,31.08,30.99,31.02,26900.0,20.0175,20.0175,19.9595,19.9788,26900.0
2008-02-22 13:10:00,31.02,31.03,30.98,31.03,6600.0,19.9788,19.9853,19.9531,19.9853,6600.0
2008-02-22 13:15:00,31.02,31.09,31.02,31.07,9700.0,19.9788,20.0239,19.9788,20.011,9700.0
2008-02-22 13:20:00,31.08,31.08,31.03,31.04,10600.0,20.0175,20.0175,19.9853,19.9917,10600.0
2008-02-22 13:25:00,31.04,31.06,30.97,30.97,20700.0,19.9917,20.0046,19.9466,19.9466,20700.0
2008-02-22 13:30:00,30.96,30.96,30.89,30.92,18300.0,19.9402,19.9402,19.8951,19.9144,18300.0
2008-02-22 13:35:00,30.92,30.94,30.9,30.92,9000.0,19.9144,19.9273,19.9015,19.9144,9000.0
2008-02-22 13:40:00,30.92,30.96,30.9,30.93,23200.0,19.9144,19.9402,19.9015,19.9209,23200.0
2008-02-22 13:45:00,30.93,31.0,30.92,30.98,13300.0,19.9209,19.9659,19.9144,19.9531,13300.0
2008-02-22 13:50:00,30.98,30.99,30.93,30.95,9500.0,19.9531,19.9595,19.9209,19.9337,9500.0
2008-02-22 13:55:00,30.95,30.98,30.93,30.93,10000.0,19.9337,19.9531,19.9209,19.9209,10000.0
2008-02-22 14:00:00,30.93,30.99,30.92,30.94,36800.0,19.9209,19.9595,19.9144,19.9273,36800.0
2008-02-22 14:05:00,30.94,30.97,30.9,30.94,18800.0,19.9273,19.9466,19.9015,19.9273,18800.0
2008-02-22 14:10:00,30.95,30.95,30.89,30.93,14600.0,19.9337,19.9337,19.8951,19.9209,14600.0
2008-02-22 14:15:00,30.93,30.96,30.87,30.93,16200.0,19.9209,19.9402,19.8822,19.9209,16200.0
2008-02-22 14:20:00,30.95,30.96,30.9,30.93,12300.0,19.9337,19.9402,19.9015,19.9209,12300.0
2008-02-22 14:25:00,30.92,30.93,30.88,30.9,11400.0,19.9144,19.9209,19.8887,19.9015,11400.0
2008-02-22 14:30:00,30.89,30.9,30.85,30.89,15400.0,19.8951,19.9015,19.8693,19.8951,15400.0
2008-02-22 14:35:00,30.9,30.95,30.89,30.91,15100.0,19.9015,19.9337,19.8951,19.908,15100.0
2008-02-22 14:40:00,30.91,31.0,30.89,30.97,27100.0,19.908,19.9659,19.8951,19.9466,27100.0
2008-02-22 14:45:00,30.98,30.99,30.93,30.97,21400.0,19.9531,19.9595,19.9209,19.9466,21400.0
2008-02-22 14:50:00,30.97,31.0,30.94,30.94,15500.0,19.9466,19.9659,19.9273,19.9273,15500.0
2008-02-22 14:55:00,30.94,31.02,30.94,30.99,21600.0,19.9273,19.9788,19.9273,19.9595,21600.0
2008-02-22 15:00:00,30.98,31.0,30.97,30.99,23400.0,19.9531,19.9659,19.9466,19.9595,23400.0
2008-02-22 15:05:00,30.99,31.0,30.95,30.98,23000.0,19.9595,19.9659,19.9337,19.9531,23000.0
2008-02-22 15:10:00,30.98,30.99,30.88,30.89,23200.0,19.9531,19.9595,19.8887,19.8951,23200.0
2008-02-22 15:15:00,30.88,30.9,30.82,30.84,23500.0,19.8887,19.9015,19.85,19.8629,23500.0
2008-02-22 15:20:00,30.83,30.88,30.82,30.86,20300.0,19.8565,19.8887,19.85,19.8758,20300.0
2008-02-22 15:25:00,30.86,30.98,30.85,30.98,31800.0,19.8758,19.9531,19.8693,19.9531,31800.0
2008-02-22 15:30:00,30.98,31.16,30.98,31.16,56500.0,19.9531,20.069,19.9531,20.069,56500.0
2008-02-22 15:35:00,31.16,31.36,31.16,31.32,82400.0,20.069,20.1978,20.069,20.172,82400.0
2008-02-22 15:40:00,31.32,31.35,31.19,31.23,60900.0,20.172,20.1914,20.0883,20.1141,60900.0
2008-02-22 15:45:00,31.23,31.29,31.19,31.28,42100.0,20.1141,20.1527,20.0883,20.1463,42100.0
2008-02-22 15:50:00,31.28,31.33,31.24,31.32,47900.0,20.1463,20.1785,20.1205,20.172,47900.0
2008-02-22 15:55:00,31.33,31.41,31.32,31.41,67800.0,20.1785,20.23,20.172,20.23,67800.0
2008-02-25 09:30:00,31.42,31.61,31.37,31.58,27600.0,20.2365,20.3588,20.2042,20.3395,27600.0
2008-02-25 09:35:00,31.58,31.58,31.47,31.5,14000.0,20.3395,20.3395,20.2687,20.288,14000.0
2008-02-25 09:40:00,31.51,31.51,31.34,31.49,32100.0,20.2944,20.2944,20.1849,20.2815,32100.0
2008-02-25 09:45:00,31.48,31.48,31.33,31.35,32300.0,20.2751,20.2751,20.1785,20.1914,32300.0
2008-02-25 09:50:00,31.36,31.39,31.28,31.35,22500.0,20.1978,20.2171,20.1463,20.1914,22500.0
2008-02-25 09:55:00,31.35,31.37,31.29,31.32,21200.0,20.1914,20.2042,20.1527,20.172,21200.0
2008-02-25 10:00:00,31.34,31.45,31.3,31.39,34900.0,20.1849,20.2558,20.1592,20.2171,34900.0
2008-02-25 10:05:00,31.39,31.46,31.39,31.4,48500.0,20.2171,20.2622,20.2171,20.2236,48500.0
2008-02-25 10:10:00,31.4,31.51,31.4,31.46,83500.0,20.2236,20.2944,20.2236,20.2622,83500.0
2008-02-25 10:15:00,31.46,31.56,31.46,31.5,55300.0,20.2622,20.3266,20.2622,20.288,55300.0
2008-02-25 10:20:00,31.51,31.58,31.49,31.58,107800.0,20.2944,20.3395,20.2815,20.3395,107800.0
2008-02-25 10:25:00,31.58,31.63,31.54,31.61,83000.0,20.3395,20.3717,20.3137,20.3588,83000.0
2008-02-25 10:30:00,31.62,31.64,31.59,31.6,69100.0,20.3653,20.3781,20.3459,20.3524,69100.0
2008-02-25 10:35:00,31.59,31.63,31.58,31.59,22800.0,20.3459,20.3717,20.3395,20.3459,22800.0
2008-02-25 10:40:00,31.58,31.61,31.52,31.56,25400.0,20.3395,20.3588,20.3009,20.3266,25400.0
2008-02-25 10:45:00,31.55,31.65,31.55,31.65,13700.0,20.3202,20.3846,20.3202,20.3846,13700.0
2008-02-25 10:50:00,31.64,31.72,31.64,31.69,25400.0,20.3781,20.4297,20.3781,20.4103,25400.0
2008-02-25 10:55:00,31.68,31.79,31.68,31.79,14000.0,20.4039,20.4748,20.4039,20.4748,14000.0
2008-02-25 11:00:00,31.77,31.79,31.76,31.76,9100.0,20.4619,20.4748,20.4554,20.4554,9100.0
2008-02-25 11:05:00,31.78,31.78,31.71,31.71,15400.0,20.4683,20.4683,20.4232,20.4232,15400.0
2008-02-25 11:10:00,31.71,31.79,31.7,31.77,17500.0,20.4232,20.4748,20.4168,20.4619,17500.0
2008-02-25 11:15:00,31.77,31.77,31.73,31.73,16400.0,20.4619,20.4619,20.4361,20.4361,16400.0
2008-02-25 11:20:00,31.73,31.74,31.68,31.71,12600.0,20.4361,20.4426,20.4039,20.4232,12600.0
2008-02-25 11:25:00,31.71,31.71,31.65,31.65,16600.0,20.4232,20.4232,20.3846,20.3846,16600.0
2008-02-25 11:30:00,31.65,31.66,31.62,31.65,13300.0,20.3846,20.391,20.3653,20.3846,13300.0
2008-02-25 11:35:00,31.66,31.67,31.57,31.57,22800.0,20.391,20.3975,20.3331,20.3331,22800.0
2008-02-25 11:40:00,31.57,31.58,31.56,31.57,9700.0,20.3331,20.3395,20.3266,20.3331,9700.0
2008-02-25 11:45:00,31.58,31.62,31.58,31.62,15000.0,20.3395,20.3653,20.3395,20.3653,15000.0
2008-02-25 11:50:00,31.62,31.64,31.58,31.58,10300.0,20.3653,20.3781,20.3395,20.3395,10300.0
2008-02-25 11:55:00,31.58,31.58,31.5,31.52,11900.0,20.3395,20.3395,20.288,20.3009,11900.0
2008-02-25 12:00:00,31.51,31.55,31.5,31.52,9400.0,20.2944,20.3202,20.288,20.3009,9400.0
2008-02-25 12:05:00,31.53,31.56,31.5,31.51,8600.0,20.3073,20.3266,20.288,20.2944,8600.0
2008-02-25 12:10:00,31.51,31.55,31.5,31.51,10300.0,20.2944,20.3202,20.288,20.2944,10300.0
2008-02-25 12:15:00,31.51,31.51,31.42,31.43,18500.0,20.2944,20.2944,20.2365,20.2429,18500.0
2008-02-25 12:20:00,31.44,31.44,31.39,31.39,16500.0,20.2493,20.2493,20.2171,20.2171,16500.0
2008-02-25 12:25:00,31.39,31.42,31.38,31.42,9600.0,20.2171,20.2365,20.2107,20.2365,9600.0
2008-02-25 12:30:00,31.42,31.46,31.39,31.45,10600.0,20.2365,20.2622,20.2171,20.2558,10600.0
2008-02-25 12:35:00,31.46,31.48,31.44,31.47,7600.0,20.2622,20.2751,20.2493,20.2687,7600.0
2008-02-25 12:40:00,31.47,31.49,31.47,31.49,5100.0,20.2687,20.2815,20.2687,20.2815,5100.0
2008-02-25 12:45:00,31.51,31.59,31.49,31.57,16700.0,20.2944,20.3459,20.2815,20.3331,16700.0
2008-02-25 12:50:00,31.58,31.58,31.55,31.55,12500.0,20.3395,20.3395,20.3202,20.3202,12500.0
2008-02-25 12:55:00,31.56,31.56,31.49,31.51,8500.0,20.3266,20.3266,20.2815,20.2944,8500.0
2008-02-25 13:00:00,31.5,31.5,31.46,31.48,9500.0,20.288,20.288,20.2622,20.2751,9500.0
2008-02-25 13:05:00,31.48,31.55,31.47,31.52,12300.0,20.2751,20.3202,20.2687,20.3009,12300.0
2008-02-25 13:10:00,31.51,31.51,31.45,31.49,12200.0,20.2944,20.2944,20.2558,20.2815,12200.0
2008-02-25 13:15:00,31.49,31.5,31.44,31.45,9400.0,20.2815,20.288,20.2493,20.2558,9400.0
2008-02-25 13:20:00,31.46,31.47,31.43,31.43,8700.0,20.2622,20.2687,20.2429,20.2429,8700.0
2008-02-25 13:25:00,31.43,31.43,31.37,31.39,12000.0,20.2429,20.2429,20.2042,20.2171,12000.0
2008-02-25 13:30:00,31.37,31.42,31.32,31.32,11100.0,20.2042,20.2365,20.172,20.172,11100.0
2008-02-25 13:35:00,31.32,31.32,31.27,31.29,19900.0,20.172,20.172,20.1398,20.1527,19900.0
2008-02-25 13:40:00,31.29,31.3,31.27,31.29,15300.0,20.1527,20.1592,20.1398,20.1527,15300.0
2008-02-25 13:45:00,31.3,31.32,31.29,31.32,24500.0,20.1592,20.172,20.1527,20.172,24500.0
2008-02-25 13:50:00,31.31,31.4,31.3,31.37,31100.0,20.1656,20.2236,20.1592,20.2042,31100.0
2008-02-25 13:55:00,31.36,31.39,31.36,31.36,16200.0,20.1978,20.2171,20.1978,20.1978,16200.0
2008-02-25 14:00:00,31.36,31.38,31.32,31.34,32800.0,20.1978,20.2107,20.172,20.1849,32800.0
2008-02-25 14:05:00,31.35,31.35,31.3,31.32,13700.0,20.1914,20.1914,20.1592,20.172,13700.0
2008-02-25 14:10:00,31.32,31.34,31.3,31.32,37100.0,20.172,20.1849,20.1592,20.172,37100.0
2008-02-25 14:15:00,31.32,31.35,31.31,31.33,30300.0,20.172,20.1914,20.1656,20.1785,30300.0
2008-02-25 14:20:00,31.33,31.34,31.26,31.3,53000.0,20.1785,20.1849,20.1334,20.1592,53000.0
2008-02-25 14:25:00,31.31,31.45,31.29,31.41,154600.0,20.1656,20.2558,20.1527,20.23,154600.0
2008-02-25 14:30:00,31.41,31.46,31.34,31.35,143300.0,20.23,20.2622,20.1849,20.1914,143300.0
2008-02-25 14:35:00,31.35,31.36,31.26,31.3,81200.0,20.1914,20.1978,20.1334,20.1592,81200.0
2008-02-25 14:40:00,31.29,31.34,31.23,31.23,55100.0,20.1527,20.1849,20.1141,20.1141,55100.0
2008-02-25 14:45:00,31.23,31.26,31.21,31.24,61700.0,20.1141,20.1334,20.1012,20.1205,61700.0
2008-02-25 14:50:00,31.25,31.31,31.2,31.28,85800.0,20.127,20.1656,20.0948,20.1463,85800.0
2008-02-25 14:55:00,31.26,31.36,31.24,31.36,66200.0,20.1334,20.1978,20.1205,20.1978,66200.0
2008-02-25 15:00:00,31.35,31.44,31.35,31.42,76800.0,20.1914,20.2493,20.1914,20.2365,76800.0
2008-02-25 15:05:00,31.42,31.43,31.34,31.34,54400.0,20.2365,20.2429,20.1849,20.1849,54400.0
2008-02-25 15:10:00,31.35,31.36,31.3,31.35,41400.0,20.1914,20.1978,20.1592,20.1914,41400.0
2008-02-25 15:15:00,31.35,31.39,31.35,31.38,56000.0,20.1914,20.2171,20.1914,20.2107,56000.0
2008-02-25 15:20:00,31.38,31.44,31.38,31.43,77600.0,20.2107,20.2493,20.2107,20.2429,77600.0
2008-02-25 15:25:00,31.42,31.53,31.42,31.53,53200.0,20.2365,20.3073,20.2365,20.3073,53200.0
2008-02-25 15:30:00,31.52,31.55,31.49,31.5,75200.0,20.3009,20.3202,20.2815,20.288,75200.0
2008-02-25 15:35:00,31.5,31.53,31.44,31.51,165200.0,20.288,20.3073,20.2493,20.2944,165200.0
2008-02-25 15:40:00,31.52,31.55,31.5,31.5,81300.0,20.3009,20.3202,20.288,20.288,81300.0
2008-02-25 15:45:00,31.51,31.53,31.47,31.48,43400.0,20.2944,20.3073,20.2687,20.2751,43400.0
2008-02-25 15:50:00,31.48,31.5,31.46,31.48,124000.0,20.2751,20.288,20.2622,20.2751,124000.0
2008-02-25 15:55:00,31.48,31.48,31.46,31.46,95700.0,20.2751,20.2751,20.2622,20.2622,95700.0
2008-02-26 09:30:00,31.41,31.52,31.24,31.4,37000.0,20.23,20.3009,20.1205,20.2236,37000.0
2008-02-26 09:35:00,31.4,31.42,31.25,31.25,33000.0,20.2236,20.2365,20.127,20.127,33000.0
2008-02-26 09:40:00,31.24,31.37,31.24,31.34,35900.0,20.1205,20.2042,20.1205,20.1849,35900.0
2008-02-26 09:45:00,31.34,31.41,31.33,31.35,24100.0,20.1849,20.23,20.1785,20.1914,24100.0
2008-02-26 09:50:00,31.36,31.39,31.3,31.37,19300.0,20.1978,20.2171,20.1592,20.2042,19300.0
2008-02-26 09:55:00,31.37,31.37,31.31,31.34,321800.0,20.2042,20.2042,20.1656,20.1849,321800.0
2008-02-26 10:00:00,31.33,31.45,31.27,31.45,55800.0,20.1785,20.2558,20.1398,20.2558,55800.0
2008-02-26 10:05:00,31.45,31.49,31.4,31.48,33700.0,20.2558,20.2815,20.2236,20.2751,33700.0
2008-02-26 10:10:00,31.48,31.49,31.4,31.44,19200.0,20.2751,20.2815,20.2236,20.2493,19200.0
2008-02-26 10:15:00,31.43,31.43,31.38,31.41,27900.0,20.2429,20.2429,20.2107,20.23,27900.0
2008-02-26 10:20:00,31.42,31.42,31.37,31.37,24800.0,20.2365,20.2365,20.2042,20.2042,24800.0
2008-02-26 10:25:00,31.37,31.39,31.35,31.38,25500.0,20.2042,20.2171,20.1914,20.2107,25500.0
2008-02-26 10:30:00,31.38,31.41,31.34,31.41,24700.0,20.2107,20.23,20.1849,20.23,24700.0
2008-02-26 10:35:00,31.41,31.41,31.32,31.32,23100.0,20.23,20.23,20.172,20.172,23100.0
2008-02-26 10:40:00,31.3,31.36,31.29,31.34,27900.0,20.1592,20.1978,20.1527,20.1849,27900.0
2008-02-26 10:45:00,31.34,31.35,31.3,31.35,256200.0,20.1849,20.1914,20.1592,20.1914,256200.0
2008-02-26 10:50:00,31.34,31.43,31.3,31.37,116300.0,20.1849,20.2429,20.1592,20.2042,116300.0
2008-02-26 10:55:00,31.38,31.46,31.37,31.45,372500.0,20.2107,20.2622,20.2042,20.2558,372500.0
2008-02-26 11:00:00,31.45,31.56,31.45,31.56,58800.0,20.2558,20.3266,20.2558,20.3266,58800.0
2008-02-26 11:05:00,31.59,31.63,31.5,31.5,45800.0,20.3459,20.3717,20.288,20.288,45800.0
2008-02-26 11:10:00,31.5,31.57,31.49,31.55,17800.0,20.288,20.3331,20.2815,20.3202,17800.0
2008-02-26 11:15:00,31.55,31.58,31.5,31.5,47300.0,20.3202,20.3395,20.288,20.288,47300.0
2008-02-26 11:20:00,31.52,31.55,31.48,31.5,61400.0,20.3009,20.3202,20.2751,20.288,61400.0
2008-02-26 11:25:00,31.49,31.55,31.48,31.55,45000.0,20.2815,20.3202,20.2751,20.3202,45000.0
2008-02-26 11:30:00,31.54,31.56,31.5,31.56,145100.0,20.3137,20.3266,20.288,20.3266,145100.0
2008-02-26 11:35:00,31.56,31.58,31.53,31.53,44100.0,20.3266,20.3395,20.3073,20.3073,44100.0
2008-02-26 11:40:00,31.54,31.55,31.45,31.49,113900.0,20.3137,20.3202,20.2558,20.2815,113900.0
2008-02-26 11:45:00,31.49,31.51,31.49,31.51,26000.0,20.2815,20.2944,20.2815,20.2944,26000.0
2008-02-26 11:50:00,31.5,31.6,31.5,31.59,35600.0,20.288,20.3524,20.288,20.3459,35600.0
2008-02-26 11:55:00,31.59,31.6,31.56,31.58,18400.0,20.3459,20.3524,20.3266,20.3395,18400.0
2008-02-26 12:00:00,31.58,31.63,31.58,31.63,9600.0,20.3395,20.3717,20.3395,20.3717,9600.0
2008-02-26 12:05:00,31.62,31.69,31.62,31.66,25200.0,20.3653,20.4103,20.3653,20.391,25200.0
2008-02-26 12:10:00,31.66,31.69,31.62,31.62,12800.0,20.391,20.4103,20.3653,20.3653,12800.0
2008-02-26 12:15:00,31.62,31.66,31.57,31.66,23000.0,20.3653,20.391,20.3331,20.391,23000.0
2008-02-26 12:20:00,31.66,31.76,31.66,31.71,34900.0,20.391,20.4554,20.391,20.4232,34900.0
2008-02-26 12:25:00,31.7,31.73,31.69,31.72,6600.0,20.4168,20.4361,20.4103,20.4297,6600.0
2008-02-26 12:30:00,31.72,31.74,31.69,31.7,13600.0,20.4297,20.4426,20.4103,20.4168,13600.0
2008-02-26 12:35:00,31.7,31.72,31.69,31.72,14200.0,20.4168,20.4297,20.4103,20.4297,14200.0
2008-02-26 12:40:00,31.72,31.72,31.7,31.71,10000.0,20.4297,20.4297,20.4168,20.4232,10000.0
2008-02-26 12:45:00,31.71,31.71,31.67,31.68,10800.0,20.4232,20.4232,20.3975,20.4039,10800.0
2008-02-26 12:50:00,31.67,31.71,31.62,31.62,33500.0,20.3975,20.4232,20.3653,20.3653,33500.0
2008-02-26 12:55:00,31.62,31.7,31.61,31.68,334300.0,20.3653,20.4168,20.3588,20.4039,334300.0
2008-02-26 13:00:00,31.68,31.82,31.68,31.8,67800.0,20.4039,20.4941,20.4039,20.4812,67800.0
2008-02-26 13:05:00,31.8,31.81,31.78,31.79,26800.0,20.4812,20.4876,20.4683,20.4748,26800.0
2008-02-26 13:10:00,31.79,31.8,31.75,31.75,58800.0,20.4748,20.4812,20.449,20.449,58800.0
2008-02-26 13:15:00,31.75,31.77,31.74,31.75,48000.0,20.449,20.4619,20.4426,20.449,48000.0
2008-02-26 13:20:00,31.75,31.77,31.73,31.75,58000.0,20.449,20.4619,20.4361,20.449,58000.0
2008-02-26 13:25:00,31.75,31.76,31.72,31.73,24200.0,20.449,20.4554,20.4297,20.4361,24200.0
2008-02-26 13:30:00,31.74,31.76,31.72,31.76,29500.0,20.4426,20.4554,20.4297,20.4554,29500.0
2008-02-26 13:35:00,31.76,31.77,31.74,31.75,22300.0,20.4554,20.4619,20.4426,20.449,22300.0
2008-02-26 13:40:00,31.74,31.76,31.74,31.75,13400.0,20.4426,20.4554,20.4426,20.449,13400.0
2008-02-26 13:45:00,31.75,31.76,31.75,31.75,25100.0,20.449,20.4554,20.449,20.449,25100.0
2008-02-26 13:50:00,31.76,31.78,31.75,31.78,24800.0,20.4554,20.4683,20.449,20.4683,24800.0
2008-02-26 13:55:00,31.78,31.78,31.75,31.75,27100.0,20.4683,20.4683,20.449,20.449,27100.0
2008-02-26 14:00:00,31.75,31.78,31.75,31.77,39700.0,20.449,20.4683,20.449,20.4619,39700.0
2008-02-26 14:05:00,31.76,31.77,31.75,31.76,19700.0,20.4554,20.4619,20.449,20.4554,19700.0
2008-02-26 14:10:00,31.76,31.78,31.71,31.72,32300.0,20.4554,20.4683,20.4232,20.4297,32300.0
2008-02-26 14:15:00,31.72,31.78,31.72,31.76,24500.0,20.4297,20.4683,20.4297,20.4554,24500.0
2008-02-26 14:20:00,31.76,31.76,31.71,31.72,31100.0,20.4554,20.4554,20.4232,20.4297,31100.0
2008-02-26 14:25:00,31.73,31.76,31.71,31.71,33000.0,20.4361,20.4554,20.4232,20.4232,33000.0
2008-02-26 14:30:00,31.72,31.75,31.71,31.72,34600.0,20.4297,20.449,20.4232,20.4297,34600.0
2008-02-26 14:35:00,31.72,31.74,31.69,31.73,28900.0,20.4297,20.4426,20.4103,20.4361,28900.0
2008-02-26 14:40:00,31.72,31.73,31.66,31.67,32200.0,20.4297,20.4361,20.391,20.3975,32200.0
2008-02-26 14:45:00,31.68,31.7,31.64,31.67,29700.0,20.4039,20.4168,20.3781,20.3975,29700.0
2008-02-26 14:50:00,31.67,31.69,31.65,31.67,55700.0,20.3975,20.4103,20.3846,20.3975,55700.0
2008-02-26 14:55:00,31.66,31.66,31.62,31.64,27600.0,20.391,20.391,20.3653,20.3781,27600.0
2008-02-26 15:00:00,31.64,31.65,31.58,31.58,28300.0,20.3781,20.3846,20.3395,20.3395,28300.0
2008-02-26 15:05:00,31.59,31.6,31.55,31.55,25900.0,20.3459,20.3524,20.3202,20.3202,25900.0
2008-02-26 15:10:00,31.56,31.58,31.52,31.54,1466200.0,20.3266,20.3395,20.3009,20.3137,1466200.0
2008-02-26 15:15:00,31.54,31.55,31.48,31.55,53300.0,20.3137,20.3202,20.2751,20.3202,53300.0
2008-02-26 15:20:00,31.54,31.6,31.53,31.58,76100.0,20.3137,20.3524,20.3073,20.3395,76100.0
2008-02-26 15:25:00,31.59,31.65,31.55,31.65,117200.0,20.3459,20.3846,20.3202,20.3846,117200.0
2008-02-26 15:30:00,31.6,31.69,31.59,31.66,213000.0,20.3524,20.4103,20.3459,20.391,213000.0
2008-02-26 15:35:00,31.65,31.82,31.65,31.8,215600.0,20.3846,20.4941,20.3846,20.4812,215600.0
2008-02-26 15:40:00,31.8,31.87,31.75,31.81,193000.0,20.4812,20.5263,20.449,20.4876,193000.0
2008-02-26 15:45:00,31.81,31.83,31.77,31.81,139500.0,20.4876,20.5005,20.4619,20.4876,139500.0
2008-02-26 15:50:00,31.81,31.85,31.77,31.85,147800.0,20.4876,20.5134,20.4619,20.5134,147800.0
2008-02-26 15:55:00,31.84,31.91,31.82,31.82,185100.0,20.507,20.552,20.4941,20.4941,185100.0
2008-02-27 09:30:00,31.74,31.95,31.66,31.87,36000.0,20.4426,20.5778,20.391,20.5263,36000.0
2008-02-27 09:35:00,31.87,31.89,31.82,31.87,19500.0,20.5263,20.5392,20.4941,20.5263,19500.0
2008-02-27 09:40:00,31.85,31.85,31.79,31.79,32600.0,20.5134,20.5134,20.4748,20.4748,32600.0
2008-02-27 09:45:00,31.8,31.89,31.68,31.73,35300.0,20.4812,20.5392,20.4039,20.4361,35300.0
2008-02-27 09:50:00,31.73,31.76,31.66,31.7,28400.0,20.4361,20.4554,20.391,20.4168,28400.0
2008-02-27 09:55:00,31.69,31.77,31.67,31.76,22200.0,20.4103,20.4619,20.3975,20.4554,22200.0
2008-02-27 10:00:00,31.76,31.78,31.65,31.77,28500.0,20.4554,20.4683,20.3846,20.4619,28500.0
2008-02-27 10:05:00,31.77,31.8,31.71,31.79,29800.0,20.4619,20.4812,20.4232,20.4748,29800.0
2008-02-27 10:10:00,31.79,31.8,31.77,31.79,12600.0,20.4748,20.4812,20.4619,20.4748,12600.0
2008-02-27 10:15:00,31.79,31.89,31.78,31.87,22500.0,20.4748,20.5392,20.4683,20.5263,22500.0
2008-02-27 10:20:00,31.86,31.88,31.8,31.8,22800.0,20.5198,20.5327,20.4812,20.4812,22800.0
2008-02-27 10:25:00,31.81,31.82,31.7,31.75,28900.0,20.4876,20.4941,20.4168,20.449,28900.0
2008-02-27 10:30:00,31.72,31.79,31.72,31.78,10400.0,20.4297,20.4748,20.4297,20.4683,10400.0
2008-02-27 10:35:00,31.78,31.9,31.78,31.86,23500.0,20.4683,20.5456,20.4683,20.5198,23500.0
2008-02-27 10:40:00,31.88,31.98,31.88,31.96,41400.0,20.5327,20.5971,20.5327,20.5842,41400.0
2008-02-27 10:45:00,31.95,32.09,31.95,32.08,67900.0,20.5778,20.668,20.5778,20.6615,67900.0
2008-02-27 10:50:00,32.07,32.09,32.04,32.06,18600.0,20.6551,20.668,20.6358,20.6487,18600.0
2008-02-27 10:55:00,32.05,32.08,32.04,32.06,21600.0,20.6422,20.6615,20.6358,20.6487,21600.0
2008-02-27 11:00:00,32.07,32.2,32.06,32.19,47800.0,20.6551,20.7388,20.6487,20.7324,47800.0
2008-02-27 11:05:00,32.18,32.25,32.18,32.2,34800.0,20.7259,20.771,20.7259,20.7388,34800.0
2008-02-27 11:10:00,32.19,32.21,32.12,32.2,58400.0,20.7324,20.7453,20.6873,20.7388,58400.0
2008-02-27 11:15:00,32.19,32.23,32.15,32.22,30400.0,20.7324,20.7581,20.7066,20.7517,30400.0
2008-02-27 11:20:00,32.23,32.26,32.21,32.23,31300.0,20.7581,20.7775,20.7453,20.7581,31300.0
2008-02-27 11:25:00,32.24,32.25,32.2,32.2,30300.0,20.7646,20.771,20.7388,20.7388,30300.0
2008-02-27 11:30:00,32.2,32.22,32.19,32.2,21600.0,20.7388,20.7517,20.7324,20.7388,21600.0
2008-02-27 11:35:00,32.2,32.27,32.2,32.23,19600.0,20.7388,20.7839,20.7388,20.7581,19600.0
2008-02-27 11:40:00,32.24,32.34,32.22,32.28,28800.0,20.7646,20.829,20.7517,20.7903,28800.0
2008-02-27 11:45:00,32.28,32.38,32.27,32.38,25000.0,20.7903,20.8548,20.7839,20.8548,25000.0
2008-02-27 11:50:00,32.37,32.39,32.36,32.37,25200.0,20.8483,20.8612,20.8419,20.8483,25200.0
2008-02-27 11:55:00,32.38,32.44,32.36,32.43,19700.0,20.8548,20.8934,20.8419,20.887,19700.0
2008-02-27 12:00:00,32.44,32.44,32.34,32.4,18100.0,20.8934,20.8934,20.829,20.8676,18100.0
2008-02-27 12:05:00,32.41,32.41,32.32,32.34,17200.0,20.8741,20.8741,20.8161,20.829,17200.0
2008-02-27 12:10:00,32.34,32.4,32.33,32.33,17000.0,20.829,20.8676,20.8226,20.8226,17000.0
2008-02-27 12:15:00,32.33,32.34,32.28,32.33,17100.0,20.8226,20.829,20.7903,20.8226,17100.0
2008-02-27 12:20:00,32.32,32.34,32.26,32.27,23400.0,20.8161,20.829,20.7775,20.7839,23400.0
2008-02-27 12:25:00,32.27,32.28,32.22,32.23,13400.0,20.7839,20.7903,20.7517,20.7581,13400.0
2008-02-27 12:30:00,32.23,32.24,32.21,32.23,12600.0,20.7581,20.7646,20.7453,20.7581,12600.0
2008-02-27 12:35:00,32.23,32.23,32.19,32.22,37800.0,20.7581,20.7581,20.7324,20.7517,37800.0
2008-02-27 12:40:00,32.21,32.23,32.2,32.23,18900.0,20.7453,20.7581,20.7388,20.7581,18900.0
2008-02-27 12:45:00,32.23,32.23,32.21,32.23,7600.0,20.7581,20.7581,20.7453,20.7581,7600.0
2008-02-27 12:50:00,32.23,32.29,32.22,32.29,9400.0,20.7581,20.7968,20.7517,20.7968,9400.0
2008-02-27 12:55:00,32.29,32.29,32.21,32.22,12500.0,20.7968,20.7968,20.7453,20.7517,12500.0
2008-02-27 13:00:00,32.22,32.25,32.2,32.2,21300.0,20.7517,20.771,20.7388,20.7388,21300.0
2008-02-27 13:05:00,32.2,32.24,32.2,32.22,13700.0,20.7388,20.7646,20.7388,20.7517,13700.0
2008-02-27 13:10:00,32.22,32.24,32.2,32.22,12800.0,20.7517,20.7646,20.7388,20.7517,12800.0
2008-02-27 13:15:00,32.22,32.23,32.15,32.17,19200.0,20.7517,20.7581,20.7066,20.7195,19200.0
2008-02-27 13:20:00,32.17,32.17,32.13,32.14,14800.0,20.7195,20.7195,20.6937,20.7002,14800.0
2008-02-27 13:25:00,32.14,32.14,32.11,32.13,13100.0,20.7002,20.7002,20.6809,20.6937,13100.0
2008-02-27 13:30:00,32.14,32.19,32.09,32.09,17500.0,20.7002,20.7324,20.668,20.668,17500.0
2008-02-27 13:35:00,32.09,32.12,32.05,32.07,20000.0,20.668,20.6873,20.6422,20.6551,20000.0
2008-02-27 13:40:00,32.07,32.08,32.05,32.07,16700.0,20.6551,20.6615,20.6422,20.6551,16700.0
2008-02-27 13:45:00,32.08,32.09,32.05,32.08,11000.0,20.6615,20.668,20.6422,20.6615,11000.0
2008-02-27 13:50:00,32.09,32.15,32.09,32.1,13800.0,20.668,20.7066,20.668,20.6744,13800.0
2008-02-27 13:55:00,32.11,32.13,32.0,32.1,40100.0,20.6809,20.6937,20.61,20.6744,40100.0
2008-02-27 14:00:00,32.09,32.12,31.97,31.97,25800.0,20.668,20.6873,20.5907,20.5907,25800.0
2008-02-27 14:05:00,31.96,32.0,31.92,31.95,128300.0,20.5842,20.61,20.5585,20.5778,128300.0
2008-02-27 14:10:00,31.96,31.98,31.93,31.97,19600.0,20.5842,20.5971,20.5649,20.5907,19600.0
2008-02-27 14:15:00,31.97,32.0,31.97,31.99,13900.0,20.5907,20.61,20.5907,20.6036,13900.0
2008-02-27 14:20:00,31.99,31.99,31.89,31.91,15000.0,20.6036,20.6036,20.5392,20.552,15000.0
2008-02-27 14:25:00,31.9,31.9,31.87,31.88,15300.0,20.5456,20.5456,20.5263,20.5327,15300.0
2008-02-27 14:30:00,31.88,31.93,31.88,31.92,7300.0,20.5327,20.5649,20.5327,20.5585,7300.0
2008-02-27 14:35:00,31.92,31.93,31.87,31.88,13800.0,20.5585,20.5649,20.5263,20.5327,13800.0
2008-02-27 14:40:00,31.88,31.94,31.87,31.93,23200.0,20.5327,20.5714,20.5263,20.5649,23200.0
2008-02-27 14:45:00,31.93,31.95,31.92,31.94,18500.0,20.5649,20.5778,20.5585,20.5714,18500.0
2008-02-27 14:50:00,31.95,31.98,31.92,31.97,15700.0,20.5778,20.5971,20.5585,20.5907,15700.0
2008-02-27 14:55:00,31.97,32.04,31.93,32.04,18900.0,20.5907,20.6358,20.5649,20.6358,18900.0
2008-02-27 15:00:00,32.04,32.06,32.0,32.03,20500.0,20.6358,20.6487,20.61,20.6293,20500.0
2008-02-27 15:05:00,32.03,32.03,31.94,31.94,12200.0,20.6293,20.6293,20.5714,20.5714,12200.0
2008-02-27 15:10:00,31.94,31.95,31.9,31.92,31400.0,20.5714,20.5778,20.5456,20.5585,31400.0
2008-02-27 15:15:00,31.93,31.99,31.93,31.97,13500.0,20.5649,20.6036,20.5649,20.5907,13500.0
2008-02-27 15:20:00,31.98,32.01,31.96,31.97,18100.0,20.5971,20.6165,20.5842,20.5907,18100.0
2008-02-27 15:25:00,31.97,32.06,31.95,32.05,23000.0,20.5907,20.6487,20.5778,20.6422,23000.0
2008-02-27 15:30:00,32.04,32.07,32.04,32.05,14500.0,20.6358,20.6551,20.6358,20.6422,14500.0
2008-02-27 15:35:00,32.05,32.09,32.05,32.09,20100.0,20.6422,20.668,20.6422,20.668,20100.0
2008-02-27 15:40:00,32.09,32.1,32.0,32.0,53200.0,20.668,20.6744,20.61,20.61,53200.0
2008-02-27 15:45:00,32.0,32.05,31.97,32.04,36000.0,20.61,20.6422,20.5907,20.6358,36000.0
2008-02-27 15:50:00,32.05,32.05,31.99,32.0,36900.0,20.6422,20.6422,20.6036,20.61,36900.0
2008-02-27 15:55:00,32.01,32.05,31.99,32.03,60800.0,20.6165,20.6422,20.6036,20.6293,60800.0
2008-02-28 09:30:00,31.72,31.86,31.64,31.76,43100.0,20.4297,20.5198,20.3781,20.4554,43100.0
2008-02-28 09:35:00,31.76,31.76,31.61,31.64,21100.0,20.4554,20.4554,20.3588,20.3781,21100.0
2008-02-28 09:40:00,31.64,31.72,31.55,31.55,29400.0,20.3781,20.4297,20.3202,20.3202,29400.0
2008-02-28 09:45:00,31.55,31.6,31.51,31.57,18900.0,20.3202,20.3524,20.2944,20.3331,18900.0
2008-02-28 09:50:00,31.57,31.66,31.53,31.65,26400.0,20.3331,20.391,20.3073,20.3846,26400.0
2008-02-28 09:55:00,31.66,31.68,31.53,31.63,24500.0,20.391,20.4039,20.3073,20.3717,24500.0
2008-02-28 10:00:00,31.64,31.72,31.61,31.64,19300.0,20.3781,20.4297,20.3588,20.3781,19300.0
2008-02-28 10:05:00,31.64,31.69,31.62,31.63,12300.0,20.3781,20.4103,20.3653,20.3717,12300.0
2008-02-28 10:10:00,31.62,31.69,31.61,31.67,14300.0,20.3653,20.4103,20.3588,20.3975,14300.0
2008-02-28 10:15:00,31.67,31.67,31.62,31.62,13400.0,20.3975,20.3975,20.3653,20.3653,13400.0
2008-02-28 10:20:00,31.62,31.66,31.57,31.66,22700.0,20.3653,20.391,20.3331,20.391,22700.0
2008-02-28 10:25:00,31.65,31.7,31.63,31.66,21300.0,20.3846,20.4168,20.3717,20.391,21300.0
2008-02-28 10:30:00,31.65,31.69,31.63,31.64,12600.0,20.3846,20.4103,20.3717,20.3781,12600.0
2008-02-28 10:35:00,31.63,31.69,31.63,31.68,11500.0,20.3717,20.4103,20.3717,20.4039,11500.0
2008-02-28 10:40:00,31.69,31.75,31.65,31.67,16300.0,20.4103,20.449,20.3846,20.3975,16300.0
2008-02-28 10:45:00,31.66,31.66,31.54,31.56,16900.0,20.391,20.391,20.3137,20.3266,16900.0
2008-02-28 10:50:00,31.55,31.58,31.52,31.54,12500.0,20.3202,20.3395,20.3009,20.3137,12500.0
2008-02-28 10:55:00,31.52,31.55,31.51,31.52,13000.0,20.3009,20.3202,20.2944,20.3009,13000.0
2008-02-28 11:00:00,31.51,31.55,31.4,31.44,42100.0,20.2944,20.3202,20.2236,20.2493,42100.0
2008-02-28 11:05:00,31.43,31.49,31.38,31.38,20400.0,20.2429,20.2815,20.2107,20.2107,20400.0
2008-02-28 11:10:00,31.39,31.4,31.34,31.37,18800.0,20.2171,20.2236,20.1849,20.2042,18800.0
2008-02-28 11:15:00,31.36,31.45,31.36,31.45,21300.0,20.1978,20.2558,20.1978,20.2558,21300.0
2008-02-28 11:20:00,31.47,31.47,31.39,31.4,19000.0,20.2687,20.2687,20.2171,20.2236,19000.0
2008-02-28 11:25:00,31.39,31.4,31.34,31.37,35400.0,20.2171,20.2236,20.1849,20.2042,35400.0
2008-02-28 11:30:00,31.36,31.39,31.3,31.35,28100.0,20.1978,20.2171,20.1592,20.1914,28100.0
2008-02-28 11:35:00,31.35,31.35,31.28,31.28,14600.0,20.1914,20.1914,20.1463,20.1463,14600.0
2008-02-28 11:40:00,31.28,31.29,31.25,31.27,20800.0,20.1463,20.1527,20.127,20.1398,20800.0
2008-02-28 11:45:00,31.27,31.28,31.19,31.22,16300.0,20.1398,20.1463,20.0883,20.1076,16300.0
2008-02-28 11:50:00,31.22,31.31,31.22,31.29,45100.0,20.1076,20.1656,20.1076,20.1527,45100.0
2008-02-28 11:55:00,31.28,31.33,31.28,31.3,24100.0,20.1463,20.1785,20.1463,20.1592,24100.0
2008-02-28 12:00:00,31.3,31.31,31.28,31.29,15400.0,20.1592,20.1656,20.1463,20.1527,15400.0
2008-02-28 12:05:00,31.29,31.29,31.21,31.21,39400.0,20.1527,20.1527,20.1012,20.1012,39400.0
2008-02-28 12:10:00,31.23,31.23,31.2,31.2,16000.0,20.1141,20.1141,20.0948,20.0948,16000.0
2008-02-28 12:15:00,31.21,31.21,31.16,31.17,21100.0,20.1012,20.1012,20.069,20.0754,21100.0
2008-02-28 12:20:00,31.18,31.2,31.18,31.19,6000.0,20.0819,20.0948,20.0819,20.0883,6000.0
2008-02-28 12:25:00,31.2,31.21,31.17,31.19,19100.0,20.0948,20.1012,20.0754,20.0883,19100.0
2008-02-28 12:30:00,31.18,31.25,31.18,31.24,41300.0,20.0819,20.127,20.0819,20.1205,41300.0
2008-02-28 12:35:00,31.24,31.25,31.17,31.2,18000.0,20.1205,20.127,20.0754,20.0948,18000.0
2008-02-28 12:40:00,31.19,31.21,31.16,31.17,21900.0,20.0883,20.1012,20.069,20.0754,21900.0
2008-02-28 12:45:00,31.17,31.28,31.17,31.26,39800.0,20.0754,20.1463,20.0754,20.1334,39800.0
2008-02-28 12:50:00,31.26,31.3,31.25,31.3,38200.0,20.1334,20.1592,20.127,20.1592,38200.0
2008-02-28 12:55:00,31.3,31.31,31.26,31.26,25200.0,20.1592,20.1656,20.1334,20.1334,25200.0
2008-02-28 13:00:00,31.26,31.28,31.24,31.28,24700.0,20.1334,20.1463,20.1205,20.1463,24700.0
2008-02-28 13:05:00,31.27,31.35,31.26,31.35,40100.0,20.1398,20.1914,20.1334,20.1914,40100.0
2008-02-28 13:10:00,31.35,31.38,31.3,31.32,38800.0,20.1914,20.2107,20.1592,20.172,38800.0
2008-02-28 13:15:00,31.32,31.36,31.32,31.35,36400.0,20.172,20.1978,20.172,20.1914,36400.0
2008-02-28 13:20:00,31.34,31.39,31.34,31.38,21200.0,20.1849,20.2171,20.1849,20.2107,21200.0
2008-02-28 13:25:00,31.39,31.44,31.34,31.36,33600.0,20.2171,20.2493,20.1849,20.1978,33600.0
2008-02-28 13:30:00,31.36,31.37,31.3,31.36,51100.0,20.1978,20.2042,20.1592,20.1978,51100.0
2008-02-28 13:35:00,31.35,31.37,31.35,31.36,10600.0,20.1914,20.2042,20.1914,20.1978,10600.0
2008-02-28 13:40:00,31.36,31.4,31.34,31.4,22500.0,20.1978,20.2236,20.1849,20.2236,22500.0
2008-02-28 13:45:00,31.39,31.51,31.39,31.5,72200.0,20.2171,20.2944,20.2171,20.288,72200.0
2008-02-28 13:50:00,31.5,31.51,31.46,31.51,34200.0,20.288,20.2944,20.2622,20.2944,34200.0
2008-02-28 13:55:00,31.51,31.53,31.49,31.52,23000.0,20.2944,20.3073,20.2815,20.3009,23000.0
2008-02-28 14:00:00,31.52,31.53,31.49,31.51,27200.0,20.3009,20.3073,20.2815,20.2944,27200.0
2008-02-28 14:05:00,31.51,31.52,31.5,31.5,13100.0,20.2944,20.3009,20.288,20.288,13100.0
2008-02-28 14:10:00,31.5,31.6,31.5,31.6,51400.0,20.288,20.3524,20.288,20.3524,51400.0
2008-02-28 14:15:00,31.59,31.7,31.59,31.7,43300.0,20.3459,20.4168,20.3459,20.4168,43300.0
2008-02-28 14:20:00,31.7,31.8,31.69,31.75,56000.0,20.4168,20.4812,20.4103,20.449,56000.0
2008-02-28 14:25:00,31.74,31.8,31.73,31.75,29800.0,20.4426,20.4812,20.4361,20.449,29800.0
2008-02-28 14:30:00,31.75,31.78,31.74,31.75,41300.0,20.449,20.4683,20.4426,20.449,41300.0
2008-02-28 14:35:00,31.75,31.77,31.71,31.73,49000.0,20.449,20.4619,20.4232,20.4361,49000.0
2008-02-28 14:40:00,31.72,31.77,31.72,31.77,30700.0,20.4297,20.4619,20.4297,20.4619,30700.0
2008-02-28 14:45:00,31.75,31.84,31.75,31.8,21600.0,20.449,20.507,20.449,20.4812,21600.0
2008-02-28 14:50:00,31.8,31.85,31.79,31.83,47600.0,20.4812,20.5134,20.4748,20.5005,47600.0
2008-02-28 14:55:00,31.83,31.88,31.83,31.88,47600.0,20.5005,20.5327,20.5005,20.5327,47600.0
2008-02-28 15:00:00,31.89,31.91,31.85,31.85,59300.0,20.5392,20.552,20.5134,20.5134,59300.0
2008-02-28 15:05:00,31.85,31.86,31.84,31.85,60300.0,20.5134,20.5198,20.507,20.5134,60300.0
2008-02-28 15:10:00,31.84,31.85,31.8,31.8,29300.0,20.507,20.5134,20.4812,20.4812,29300.0
2008-02-28 15:15:00,31.8,31.81,31.77,31.78,30800.0,20.4812,20.4876,20.4619,20.4683,30800.0
2008-02-28 15:20:00,31.78,31.78,31.68,31.69,47300.0,20.4683,20.4683,20.4039,20.4103,47300.0
2008-02-28 15:25:00,31.69,31.7,31.63,31.65,34800.0,20.4103,20.4168,20.3717,20.3846,34800.0
2008-02-28 15:30:00,31.66,31.66,31.6,31.62,51600.0,20.391,20.391,20.3524,20.3653,51600.0
2008-02-28 15:35:00,31.62,31.67,31.6,31.65,56200.0,20.3653,20.3975,20.3524,20.3846,56200.0
2008-02-28 15:40:00,31.66,31.73,31.65,31.7,42900.0,20.391,20.4361,20.3846,20.4168,42900.0
2008-02-28 15:45:00,31.7,31.72,31.62,31.65,42500.0,20.4168,20.4297,20.3653,20.3846,42500.0
2008-02-28 15:50:00,31.65,31.7,31.61,31.66,71200.0,20.3846,20.4168,20.3588,20.391,71200.0
2008-02-28 15:55:00,31.67,31.67,31.58,31.61,56300.0,20.3975,20.3975,20.3395,20.3588,56300.0
2008-02-29 09:30:00,31.27,31.43,31.23,31.33,43800.0,20.1398,20.2429,20.1141,20.1785,43800.0
2008-02-29 09:35:00,31.32,31.33,31.19,31.27,42600.0,20.172,20.1785,20.0883,20.1398,42600.0
2008-02-29 09:40:00,31.26,31.28,31.06,31.07,28100.0,20.1334,20.1463,20.0046,20.011,28100.0
2008-02-29 09:45:00,31.06,31.1,31.02,31.08,14700.0,20.0046,20.0304,19.9788,20.0175,14700.0
2008-02-29 09:50:00,31.07,31.16,31.05,31.11,15000.0,20.011,20.069,19.9981,20.0368,15000.0
2008-02-29 09:55:00,31.11,31.15,31.08,31.09,12900.0,20.0368,20.0626,20.0175,20.0239,12900.0
2008-02-29 10:00:00,31.09,31.1,31.02,31.06,9400.0,20.0239,20.0304,19.9788,20.0046,9400.0
2008-02-29 10:05:00,31.06,31.06,30.92,30.92,21700.0,20.0046,20.0046,19.9144,19.9144,21700.0
2008-02-29 10:10:00,30.93,30.93,30.78,30.78,27500.0,19.9209,19.9209,19.8243,19.8243,27500.0
2008-02-29 10:15:00,30.78,30.89,30.74,30.88,32800.0,19.8243,19.8951,19.7985,19.8887,32800.0
2008-02-29 10:20:00,30.88,30.88,30.75,30.8,48500.0,19.8887,19.8887,19.8049,19.8371,48500.0
2008-02-29 10:25:00,30.81,30.89,30.77,30.89,30700.0,19.8436,19.8951,19.8178,19.8951,30700.0
2008-02-29 10:30:00,30.88,30.88,30.78,30.83,16500.0,19.8887,19.8887,19.8243,19.8565,16500.0
2008-02-29 10:35:00,30.84,30.89,30.84,30.88,29800.0,19.8629,19.8951,19.8629,19.8887,29800.0
2008-02-29 10:40:00,30.89,30.92,30.88,30.91,23200.0,19.8951,19.9144,19.8887,19.908,23200.0
2008-02-29 10:45:00,30.92,30.94,30.88,30.88,25300.0,19.9144,19.9273,19.8887,19.8887,25300.0
2008-02-29 10:50:00,30.88,31.0,30.87,30.99,22200.0,19.8887,19.9659,19.8822,19.9595,22200.0
2008-02-29 10:55:00,30.99,31.03,30.99,31.01,30600.0,19.9595,19.9853,19.9595,19.9724,30600.0
2008-02-29 11:00:00,31.02,31.05,31.0,31.02,24600.0,19.9788,19.9981,19.9659,19.9788,24600.0
2008-02-29 11:05:00,31.02,31.04,31.01,31.04,10500.0,19.9788,19.9917,19.9724,19.9917,10500.0
2008-02-29 11:10:00,31.04,31.04,31.0,31.02,15400.0,19.9917,19.9917,19.9659,19.9788,15400.0
2008-02-29 11:15:00,31.02,31.04,31.01,31.02,16700.0,19.9788,19.9917,19.9724,19.9788,16700.0
2008-02-29 11:20:00,31.02,31.03,31.01,31.02,9500.0,19.9788,19.9853,19.9724,19.9788,9500.0
2008-02-29 11:25:00,31.03,31.09,31.03,31.05,18200.0,19.9853,20.0239,19.9853,19.9981,18200.0
2008-02-29 11:30:00,31.05,31.12,31.03,31.05,32400.0,19.9981,20.0432,19.9853,19.9981,32400.0
2008-02-29 11:35:00,31.06,31.12,31.05,31.11,29400.0,20.0046,20.0432,19.9981,20.0368,29400.0
2008-02-29 11:40:00,31.12,31.14,31.1,31.12,22200.0,20.0432,20.0561,20.0304,20.0432,22200.0
2008-02-29 11:45:00,31.12,31.13,31.11,31.11,9700.0,20.0432,20.0497,20.0368,20.0368,9700.0
2008-02-29 11:50:00,31.11,31.12,31.1,31.11,11600.0,20.0368,20.0432,20.0304,20.0368,11600.0
2008-02-29 11:55:00,31.1,31.12,31.09,31.11,23900.0,20.0304,20.0432,20.0239,20.0368,23900.0
2008-02-29 12:00:00,31.12,31.13,31.09,31.11,23600.0,20.0432,20.0497,20.0239,20.0368,23600.0
2008-02-29 12:05:00,31.11,31.17,31.1,31.16,41700.0,20.0368,20.0754,20.0304,20.069,41700.0
2008-02-29 12:10:00,31.16,31.16,31.1,31.1,14700.0,20.069,20.069,20.0304,20.0304,14700.0
2008-02-29 12:15:00,31.11,31.13,31.09,31.1,21100.0,20.0368,20.0497,20.0239,20.0304,21100.0
2008-02-29 12:20:00,31.09,31.13,31.08,31.13,15100.0,20.0239,20.0497,20.0175,20.0497,15100.0
2008-02-29 12:25:00,31.13,31.21,31.13,31.18,60900.0,20.0497,20.1012,20.0497,20.0819,60900.0
2008-02-29 12:30:00,31.18,31.21,31.17,31.2,19800.0,20.0819,20.1012,20.0754,20.0948,19800.0
2008-02-29 12:35:00,31.2,31.21,31.18,31.18,23200.0,20.0948,20.1012,20.0819,20.0819,23200.0
2008-02-29 12:40:00,31.18,31.2,31.14,31.15,49100.0,20.0819,20.0948,20.0561,20.0626,49100.0
2008-02-29 12:45:00,31.15,31.16,31.14,31.16,8100.0,20.0626,20.069,20.0561,20.069,8100.0
2008-02-29 12:50:00,31.14,31.2,31.14,31.2,25400.0,20.0561,20.0948,20.0561,20.0948,25400.0
2008-02-29 12:55:00,31.2,31.2,31.14,31.2,31500.0,20.0948,20.0948,20.0561,20.0948,31500.0
2008-02-29 13:00:00,31.19,31.21,31.13,31.21,18400.0,20.0883,20.1012,20.0497,20.1012,18400.0
2008-02-29 13:05:00,31.21,31.22,31.16,31.18,18000.0,20.1012,20.1076,20.069,20.0819,18000.0
2008-02-29 13:10:00,31.17,31.19,31.13,31.19,8200.0,20.0754,20.0883,20.0497,20.0883,8200.0
2008-02-29 13:15:00,31.18,31.19,31.14,31.16,17600.0,20.0819,20.0883,20.0561,20.069,17600.0
2008-02-29 13:20:00,31.17,31.19,31.15,31.15,14000.0,20.0754,20.0883,20.0626,20.0626,14000.0
2008-02-29 13:25:00,31.15,31.17,31.14,31.17,16400.0,20.0626,20.0754,20.0561,20.0754,16400.0
2008-02-29 13:30:00,31.16,31.16,31.07,31.1,39700.0,20.069,20.069,20.011,20.0304,39700.0
2008-02-29 13:35:00,31.1,31.11,31.09,31.11,40200.0,20.0304,20.0368,20.0239,20.0368,40200.0
2008-02-29 13:40:00,31.1,31.12,31.09,31.1,27200.0,20.0304,20.0432,20.0239,20.0304,27200.0
2008-02-29 13:45:00,31.11,31.13,31.06,31.11,24000.0,20.0368,20.0497,20.0046,20.0368,24000.0
2008-02-29 13:50:00,31.11,31.12,31.06,31.07,29600.0,20.0368,20.0432,20.0046,20.011,29600.0
2008-02-29 13:55:00,31.08,31.1,31.06,31.09,41100.0,20.0175,20.0304,20.0046,20.0239,41100.0
2008-02-29 14:00:00,31.09,31.1,31.04,31.07,36300.0,20.0239,20.0304,19.9917,20.011,36300.0
2008-02-29 14:05:00,31.06,31.1,31.05,31.09,38800.0,20.0046,20.0304,19.9981,20.0239,38800.0
2008-02-29 14:10:00,31.09,31.12,31.09,31.09,75300.0,20.0239,20.0432,20.0239,20.0239,75300.0
2008-02-29 14:15:00,31.09,31.11,31.08,31.09,67400.0,20.0239,20.0368,20.0175,20.0239,67400.0
2008-02-29 14:20:00,31.09,31.1,31.02,31.03,51200.0,20.0239,20.0304,19.9788,19.9853,51200.0
2008-02-29 14:25:00,31.04,31.04,30.97,30.99,29500.0,19.9917,19.9917,19.9466,19.9595,29500.0
2008-02-29 14:30:00,31.0,31.0,30.94,30.95,22600.0,19.9659,19.9659,19.9273,19.9337,22600.0
2008-02-29 14:35:00,30.95,30.96,30.92,30.92,27200.0,19.9337,19.9402,19.9144,19.9144,27200.0
2008-02-29 14:40:00,30.92,30.99,30.88,30.97,91000.0,19.9144,19.9595,19.8887,19.9466,91000.0
2008-02-29 14:45:00,30.98,30.99,30.91,30.94,26400.0,19.9531,19.9595,19.908,19.9273,26400.0
2008-02-29 14:50:00,30.94,30.99,30.91,30.98,53200.0,19.9273,19.9595,19.908,19.9531,53200.0
2008-02-29 14:55:00,30.99,31.0,30.97,31.0,48400.0,19.9595,19.9659,19.9466,19.9659,48400.0
2008-02-29 15:00:00,31.0,31.0,30.89,30.92,89600.0,19.9659,19.9659,19.8951,19.9144,89600.0
2008-02-29 15:05:00,30.91,30.92,30.88,30.88,35100.0,19.908,19.9144,19.8887,19.8887,35100.0
2008-02-29 15:10:00,30.88,30.89,30.78,30.85,86600.0,19.8887,19.8951,19.8243,19.8693,86600.0
2008-02-29 15:15:00,30.85,30.89,30.82,30.84,53300.0,19.8693,19.8951,19.85,19.8629,53300.0
2008-02-29 15:20:00,30.84,30.91,30.83,30.87,68100.0,19.8629,19.908,19.8565,19.8822,68100.0
2008-02-29 15:25:00,30.88,30.88,30.85,30.85,42200.0,19.8887,19.8887,19.8693,19.8693,42200.0
2008-02-29 15:30:00,30.85,30.86,30.81,30.83,77900.0,19.8693,19.8758,19.8436,19.8565,77900.0
2008-02-29 15:35:00,30.82,30.83,30.75,30.76,67800.0,19.85,19.8565,19.8049,19.8114,67800.0
2008-02-29 15:40:00,30.75,30.76,30.64,30.64,115600.0,19.8049,19.8114,19.7341,19.7341,115600.0
2008-02-29 15:45:00,30.64,30.65,30.52,30.53,129100.0,19.7341,19.7405,19.6568,19.6632,129100.0
2008-02-29 15:50:00,30.53,30.56,30.51,30.52,158500.0,19.6632,19.6826,19.6504,19.6568,158500.0
2008-02-29 15:55:00,30.53,30.68,30.53,30.67,204200.0,19.6632,19.7598,19.6632,19.7534,204200.0
2008-03-03 09:30:00,30.63,30.84,30.42,30.5,21700.0,19.7276,19.8629,19.5924,19.6439,21700.0
2008-03-03 09:35:00,30.49,30.55,30.49,30.5,12900.0,19.6375,19.6761,19.6375,19.6439,12900.0
2008-03-03 09:40:00,30.48,30.48,30.38,30.38,21900.0,19.631,19.631,19.5666,19.5666,21900.0
2008-03-03 09:45:00,30.38,30.38,30.32,30.35,23000.0,19.5666,19.5666,19.528,19.5473,23000.0
2008-03-03 09:50:00,30.35,30.41,30.33,30.4,15400.0,19.5473,19.5859,19.5344,19.5795,15400.0
2008-03-03 09:55:00,30.4,30.41,30.31,30.32,15700.0,19.5795,19.5859,19.5215,19.528,15700.0
2008-03-03 10:00:00,30.31,30.45,30.3,30.38,28600.0,19.5215,19.6117,19.5151,19.5666,28600.0
2008-03-03 10:05:00,30.38,30.49,30.37,30.42,19100.0,19.5666,19.6375,19.5602,19.5924,19100.0
2008-03-03 10:10:00,30.42,30.49,30.4,30.47,25600.0,19.5924,19.6375,19.5795,19.6246,25600.0
2008-03-03 10:15:00,30.49,30.49,30.43,30.49,11300.0,19.6375,19.6375,19.5988,19.6375,11300.0
2008-03-03 10:20:00,30.49,30.52,30.46,30.51,23100.0,19.6375,19.6568,19.6182,19.6504,23100.0
2008-03-03 10:25:00,30.51,30.59,30.5,30.54,44000.0,19.6504,19.7019,19.6439,19.6697,44000.0
2008-03-03 10:30:00,30.54,30.55,30.47,30.5,25100.0,19.6697,19.6761,19.6246,19.6439,25100.0
2008-03-03 10:35:00,30.5,30.52,30.45,30.45,23300.0,19.6439,19.6568,19.6117,19.6117,23300.0
2008-03-03 10:40:00,30.45,30.5,30.44,30.47,10900.0,19.6117,19.6439,19.6053,19.6246,10900.0
2008-03-03 10:45:00,30.47,30.47,30.4,30.41,10700.0,19.6246,19.6246,19.5795,19.5859,10700.0
2008-03-03 10:50:00,30.42,30.43,30.4,30.42,8500.0,19.5924,19.5988,19.5795,19.5924,8500.0
2008-03-03 10:55:00,30.42,30.43,30.36,30.39,13700.0,19.5924,19.5988,19.5537,19.5731,13700.0
2008-03-03 11:00:00,30.38,30.38,30.31,30.34,11000.0,19.5666,19.5666,19.5215,19.5409,11000.0
2008-03-03 11:05:00,30.34,30.43,30.34,30.43,16300.0,19.5409,19.5988,19.5409,19.5988,16300.0
2008-03-03 11:10:00,30.43,30.44,30.37,30.38,20900.0,19.5988,19.6053,19.5602,19.5666,20900.0
2008-03-03 11:15:00,30.38,30.41,30.37,30.37,13100.0,19.5666,19.5859,19.5602,19.5602,13100.0
2008-03-03 11:20:00,30.36,30.41,30.34,30.41,14000.0,19.5537,19.5859,19.5409,19.5859,14000.0
2008-03-03 11:25:00,30.41,30.49,30.41,30.46,23200.0,19.5859,19.6375,19.5859,19.6182,23200.0
2008-03-03 11:30:00,30.46,30.55,30.46,30.53,21900.0,19.6182,19.6761,19.6182,19.6632,21900.0
2008-03-03 11:35:00,30.52,30.54,30.49,30.51,10400.0,19.6568,19.6697,19.6375,19.6504,10400.0
2008-03-03 11:40:00,30.5,30.51,30.46,30.48,22200.0,19.6439,19.6504,19.6182,19.631,22200.0
2008-03-03 11:45:00,30.47,30.54,30.47,30.53,21900.0,19.6246,19.6697,19.6246,19.6632,21900.0
2008-03-03 11:50:00,30.52,30.63,30.52,30.63,27300.0,19.6568,19.7276,19.6568,19.7276,27300.0
2008-03-03 11:55:00,30.63,30.71,30.63,30.7,38800.0,19.7276,19.7792,19.7276,19.7727,38800.0
2008-03-03 12:00:00,30.69,30.7,30.65,30.65,18400.0,19.7663,19.7727,19.7405,19.7405,18400.0
2008-03-03 12:05:00,30.65,30.67,30.64,30.65,14500.0,19.7405,19.7534,19.7341,19.7405,14500.0
2008-03-03 12:10:00,30.66,30.67,30.63,30.66,17000.0,19.747,19.7534,19.7276,19.747,17000.0
2008-03-03 12:15:00,30.66,30.68,30.65,30.68,27500.0,19.747,19.7598,19.7405,19.7598,27500.0
2008-03-03 12:20:00,30.7,30.73,30.66,30.72,20700.0,19.7727,19.792,19.747,19.7856,20700.0
2008-03-03 12:25:00,30.73,30.74,30.7,30.72,13200.0,19.792,19.7985,19.7727,19.7856,13200.0
2008-03-03 12:30:00,30.71,30.75,30.7,30.7,18500.0,19.7792,19.8049,19.7727,19.7727,18500.0
2008-03-03 12:35:00,30.7,30.7,30.62,30.63,22400.0,19.7727,19.7727,19.7212,19.7276,22400.0
2008-03-03 12:40:00,30.63,30.67,30.58,30.6,26600.0,19.7276,19.7534,19.6954,19.7083,26600.0
2008-03-03 12:45:00,30.6,30.62,30.57,30.59,21900.0,19.7083,19.7212,19.689,19.7019,21900.0
2008-03-03 12:50:00,30.6,30.61,30.58,30.58,8600.0,19.7083,19.7148,19.6954,19.6954,8600.0
2008-03-03 12:55:00,30.58,30.64,30.56,30.63,30500.0,19.6954,19.7341,19.6826,19.7276,30500.0
2008-03-03 13:00:00,30.62,30.65,30.62,30.65,17100.0,19.7212,19.7405,19.7212,19.7405,17100.0
2008-03-03 13:05:00,30.65,30.67,30.63,30.67,12200.0,19.7405,19.7534,19.7276,19.7534,12200.0
2008-03-03 13:10:00,30.66,30.7,30.65,30.7,20900.0,19.747,19.7727,19.7405,19.7727,20900.0
2008-03-03 13:15:00,30.7,30.7,30.65,30.66,37200.0,19.7727,19.7727,19.7405,19.747,37200.0
2008-03-03 13:20:00,30.66,30.69,30.65,30.69,28500.0,19.747,19.7663,19.7405,19.7663,28500.0
2008-03-03 13:25:00,30.68,30.74,30.67,30.71,19900.0,19.7598,19.7985,19.7534,19.7792,19900.0
2008-03-03 13:30:00,30.71,30.72,30.69,30.7,21400.0,19.7792,19.7856,19.7663,19.7727,21400.0
2008-03-03 13:35:00,30.7,30.74,30.69,30.74,26500.0,19.7727,19.7985,19.7663,19.7985,26500.0
2008-03-03 13:40:00,30.75,30.75,30.69,30.69,20700.0,19.8049,19.8049,19.7663,19.7663,20700.0
2008-03-03 13:45:00,30.7,30.81,30.7,30.75,35700.0,19.7727,19.8436,19.7727,19.8049,35700.0
2008-03-03 13:50:00,30.75,30.77,30.71,30.72,16700.0,19.8049,19.8178,19.7792,19.7856,16700.0
2008-03-03 13:55:00,30.71,30.72,30.65,30.65,38100.0,19.7792,19.7856,19.7405,19.7405,38100.0
2008-03-03 14:00:00,30.65,30.68,30.65,30.66,35600.0,19.7405,19.7598,19.7405,19.747,35600.0
2008-03-03 14:05:00,30.66,30.69,30.65,30.68,18400.0,19.747,19.7663,19.7405,19.7598,18400.0
2008-03-03 14:10:00,30.68,30.73,30.66,30.72,13300.0,19.7598,19.792,19.747,19.7856,13300.0
2008-03-03 14:15:00,30.71,30.72,30.63,30.64,47200.0,19.7792,19.7856,19.7276,19.7341,47200.0
2008-03-03 14:20:00,30.64,30.67,30.63,30.66,35600.0,19.7341,19.7534,19.7276,19.747,35600.0
2008-03-03 14:25:00,30.66,30.67,30.63,30.64,24800.0,19.747,19.7534,19.7276,19.7341,24800.0
2008-03-03 14:30:00,30.65,30.71,30.62,30.64,30800.0,19.7405,19.7792,19.7212,19.7341,30800.0
2008-03-03 14:35:00,30.63,30.64,30.58,30.59,33600.0,19.7276,19.7341,19.6954,19.7019,33600.0
2008-03-03 14:40:00,30.59,30.64,30.58,30.61,27200.0,19.7019,19.7341,19.6954,19.7148,27200.0
2008-03-03 14:45:00,30.61,30.63,30.55,30.57,25800.0,19.7148,19.7276,19.6761,19.689,25800.0
2008-03-03 14:50:00,30.57,30.58,30.54,30.54,34200.0,19.689,19.6954,19.6697,19.6697,34200.0
2008-03-03 14:55:00,30.54,30.54,30.5,30.54,18300.0,19.6697,19.6697,19.6439,19.6697,18300.0
2008-03-03 15:00:00,30.55,30.6,30.55,30.57,24900.0,19.6761,19.7083,19.6761,19.689,24900.0
2008-03-03 15:05:00,30.58,30.6,30.54,30.56,16800.0,19.6954,19.7083,19.6697,19.6826,16800.0
2008-03-03 15:10:00,30.56,30.63,30.55,30.63,23200.0,19.6826,19.7276,19.6761,19.7276,23200.0
2008-03-03 15:15:00,30.63,30.69,30.61,30.69,27900.0,19.7276,19.7663,19.7148,19.7663,27900.0
2008-03-03 15:20:00,30.69,30.73,30.67,30.69,35500.0,19.7663,19.792,19.7534,19.7663,35500.0
2008-03-03 15:25:00,30.69,30.73,30.65,30.7,62000.0,19.7663,19.792,19.7405,19.7727,62000.0
2008-03-03 15:30:00,30.71,30.77,30.67,30.74,49800.0,19.7792,19.8178,19.7534,19.7985,49800.0
2008-03-03 15:35:00,30.72,30.73,30.68,30.68,43100.0,19.7856,19.792,19.7598,19.7598,43100.0
2008-03-03 15:40:00,30.68,30.72,30.65,30.7,45100.0,19.7598,19.7856,19.7405,19.7727,45100.0
2008-03-03 15:45:00,30.7,30.73,30.67,30.7,28800.0,19.7727,19.792,19.7534,19.7727,28800.0
2008-03-03 15:50:00,30.71,30.78,30.71,30.76,52700.0,19.7792,19.8243,19.7792,19.8114,52700.0
2008-03-03 15:55:00,30.75,30.79,30.73,30.78,46500.0,19.8049,19.8307,19.792,19.8243,46500.0
2008-03-04 09:30:00,30.4,30.73,30.4,30.52,29000.0,19.5795,19.792,19.5795,19.6568,29000.0
2008-03-04 09:35:00,30.53,30.58,30.41,30.44,32800.0,19.6632,19.6954,19.5859,19.6053,32800.0
2008-03-04 09:40:00,30.45,30.49,30.37,30.39,17900.0,19.6117,19.6375,19.5602,19.5731,17900.0
2008-03-04 09:45:00,30.39,30.44,30.3,30.36,35800.0,19.5731,19.6053,19.5151,19.5537,35800.0
2008-03-04 09:50:00,30.38,30.42,30.34,30.38,41200.0,19.5666,19.5924,19.5409,19.5666,41200.0
2008-03-04 09:55:00,30.37,30.42,30.34,30.4,27900.0,19.5602,19.5924,19.5409,19.5795,27900.0
2008-03-04 10:00:00,30.41,30.42,30.36,30.37,28100.0,19.5859,19.5924,19.5537,19.5602,28100.0
2008-03-04 10:05:00,30.37,30.41,30.34,30.41,13800.0,19.5602,19.5859,19.5409,19.5859,13800.0
2008-03-04 10:10:00,30.39,30.46,30.39,30.44,14900.0,19.5731,19.6182,19.5731,19.6053,14900.0
2008-03-04 10:15:00,30.44,30.45,30.33,30.35,31700.0,19.6053,19.6117,19.5344,19.5473,31700.0
2008-03-04 10:20:00,30.36,30.37,30.26,30.26,45800.0,19.5537,19.5602,19.4893,19.4893,45800.0
2008-03-04 10:25:00,30.26,30.27,30.16,30.24,66700.0,19.4893,19.4958,19.4249,19.4765,66700.0
2008-03-04 10:30:00,30.24,30.29,30.2,30.26,44600.0,19.4765,19.5087,19.4507,19.4893,44600.0
2008-03-04 10:35:00,30.25,30.26,30.24,30.25,31900.0,19.4829,19.4893,19.4765,19.4829,31900.0
2008-03-04 10:40:00,30.25,30.25,30.21,30.23,38600.0,19.4829,19.4829,19.4571,19.47,38600.0
2008-03-04 10:45:00,30.23,30.3,30.23,30.25,23100.0,19.47,19.5151,19.47,19.4829,23100.0
2008-03-04 10:50:00,30.26,30.29,30.24,30.26,23400.0,19.4893,19.5087,19.4765,19.4893,23400.0
2008-03-04 10:55:00,30.25,30.27,30.18,30.19,31600.0,19.4829,19.4958,19.4378,19.4443,31600.0
2008-03-04 11:00:00,30.18,30.23,30.17,30.23,12400.0,19.4378,19.47,19.4314,19.47,12400.0
2008-03-04 11:05:00,30.22,30.23,30.13,30.18,32500.0,19.4636,19.47,19.4056,19.4378,32500.0
2008-03-04 11:10:00,30.18,30.2,30.12,30.16,104200.0,19.4378,19.4507,19.3992,19.4249,104200.0
2008-03-04 11:15:00,30.15,30.26,30.15,30.26,31700.0,19.4185,19.4893,19.4185,19.4893,31700.0
2008-03-04 11:20:00,30.26,30.28,30.26,30.26,16500.0,19.4893,19.5022,19.4893,19.4893,16500.0
2008-03-04 11:25:00,30.26,30.31,30.24,30.3,28100.0,19.4893,19.5215,19.4765,19.5151,28100.0
2008-03-04 11:30:00,30.3,30.3,30.24,30.24,14000.0,19.5151,19.5151,19.4765,19.4765,14000.0
2008-03-04 11:35:00,30.24,30.29,30.23,30.25,33700.0,19.4765,19.5087,19.47,19.4829,33700.0
2008-03-04 11:40:00,30.25,30.26,30.18,30.18,61800.0,19.4829,19.4893,19.4378,19.4378,61800.0
2008-03-04 11:45:00,30.18,30.2,30.17,30.19,58700.0,19.4378,19.4507,19.4314,19.4443,58700.0
2008-03-04 11:50:00,30.19,30.21,30.13,30.16,47800.0,19.4443,19.4571,19.4056,19.4249,47800.0
2008-03-04 11:55:00,30.16,30.22,30.14,30.21,72200.0,19.4249,19.4636,19.4121,19.4571,72200.0
2008-03-04 12:00:00,30.2,30.23,30.18,30.2,33100.0,19.4507,19.47,19.4378,19.4507,33100.0
2008-03-04 12:05:00,30.19,30.27,30.19,30.2,38100.0,19.4443,19.4958,19.4443,19.4507,38100.0
2008-03-04 12:10:00,30.19,30.26,30.18,30.22,28300.0,19.4443,19.4893,19.4378,19.4636,28300.0
2008-03-04 12:15:00,30.2,30.2,30.18,30.19,19700.0,19.4507,19.4507,19.4378,19.4443,19700.0
2008-03-04 12:20:00,30.19,30.22,30.19,30.21,13600.0,19.4443,19.4636,19.4443,19.4571,13600.0
2008-03-04 12:25:00,30.22,30.22,30.18,30.19,21200.0,19.4636,19.4636,19.4378,19.4443,21200.0
2008-03-04 12:30:00,30.19,30.25,30.19,30.24,26300.0,19.4443,19.4829,19.4443,19.4765,26300.0
2008-03-04 12:35:00,30.25,30.26,30.19,30.2,17100.0,19.4829,19.4893,19.4443,19.4507,17100.0
2008-03-04 12:40:00,30.2,30.23,30.19,30.19,13100.0,19.4507,19.47,19.4443,19.4443,13100.0
2008-03-04 12:45:00,30.2,30.2,30.19,30.19,16100.0,19.4507,19.4507,19.4443,19.4443,16100.0
2008-03-04 12:50:00,30.19,30.2,30.11,30.12,35800.0,19.4443,19.4507,19.3927,19.3992,35800.0
2008-03-04 12:55:00,30.12,30.12,30.04,30.06,36100.0,19.3992,19.3992,19.3476,19.3605,36100.0
2008-03-04 13:00:00,30.06,30.07,29.99,30.0,30300.0,19.3605,19.367,19.3154,19.3219,30300.0
2008-03-04 13:05:00,30.01,30.05,30.0,30.03,23800.0,19.3283,19.3541,19.3219,19.3412,23800.0
2008-03-04 13:10:00,30.03,30.1,30.01,30.1,28100.0,19.3412,19.3863,19.3283,19.3863,28100.0
2008-03-04 13:15:00,30.1,30.12,30.05,30.08,45300.0,19.3863,19.3992,19.3541,19.3734,45300.0
2008-03-04 13:20:00,30.08,30.1,30.04,30.06,58000.0,19.3734,19.3863,19.3476,19.3605,58000.0
2008-03-04 13:25:00,30.07,30.15,30.06,30.1,16800.0,19.367,19.4185,19.3605,19.3863,16800.0
2008-03-04 13:30:00,30.11,30.11,30.04,30.05,27800.0,19.3927,19.3927,19.3476,19.3541,27800.0
2008-03-04 13:35:00,30.05,30.05,29.97,30.05,77800.0,19.3541,19.3541,19.3026,19.3541,77800.0
2008-03-04 13:40:00,30.05,30.13,30.05,30.06,17000.0,19.3541,19.4056,19.3541,19.3605,17000.0
2008-03-04 13:45:00,30.07,30.1,30.05,30.06,16400.0,19.367,19.3863,19.3541,19.3605,16400.0
2008-03-04 13:50:00,30.06,30.1,30.06,30.1,23700.0,19.3605,19.3863,19.3605,19.3863,23700.0
2008-03-04 13:55:00,30.09,30.09,30.0,30.05,37600.0,19.3798,19.3798,19.3219,19.3541,37600.0
2008-03-04 14:00:00,30.05,30.06,29.97,30.02,43600.0,19.3541,19.3605,19.3026,19.3348,43600.0
2008-03-04 14:05:00,30.01,30.04,29.98,30.0,28700.0,19.3283,19.3476,19.309,19.3219,28700.0
2008-03-04 14:10:00,30.0,30.0,29.97,29.99,26600.0,19.3219,19.3219,19.3026,19.3154,26600.0
2008-03-04 14:15:00,29.99,30.01,29.95,30.01,28900.0,19.3154,19.3283,19.2897,19.3283,28900.0
2008-03-04 14:20:00,30.0,30.08,29.98,30.07,40000.0,19.3219,19.3734,19.309,19.367,40000.0
2008-03-04 14:25:00,30.08,30.09,30.02,30.03,42000.0,19.3734,19.3798,19.3348,19.3412,42000.0
2008-03-04 14:30:00,30.03,30.07,30.03,30.06,38900.0,19.3412,19.367,19.3412,19.3605,38900.0
2008-03-04 14:35:00,30.05,30.08,30.04,30.05,30400.0,19.3541,19.3734,19.3476,19.3541,30400.0
2008-03-04 14:40:00,30.05,30.18,30.05,30.13,53400.0,19.3541,19.4378,19.3541,19.4056,53400.0
2008-03-04 14:45:00,30.13,30.21,30.11,30.19,38700.0,19.4056,19.4571,19.3927,19.4443,38700.0
2008-03-04 14:50:00,30.19,30.2,30.14,30.18,63300.0,19.4443,19.4507,19.4121,19.4378,63300.0
2008-03-04 14:55:00,30.17,30.2,30.11,30.2,55800.0,19.4314,19.4507,19.3927,19.4507,55800.0
2008-03-04 15:00:00,30.19,30.31,30.14,30.31,33700.0,19.4443,19.5215,19.4121,19.5215,33700.0
2008-03-04 15:05:00,30.31,30.45,30.31,30.39,80200.0,19.5215,19.6117,19.5215,19.5731,80200.0
2008-03-04 15:10:00,30.39,30.39,30.27,30.33,51100.0,19.5731,19.5731,19.4958,19.5344,51100.0
2008-03-04 15:15:00,30.33,30.45,30.32,30.44,65600.0,19.5344,19.6117,19.528,19.6053,65600.0
2008-03-04 15:20:00,30.43,30.44,30.37,30.38,51000.0,19.5988,19.6053,19.5602,19.5666,51000.0
2008-03-04 15:25:00,30.39,30.39,30.29,30.33,46700.0,19.5731,19.5731,19.5087,19.5344,46700.0
2008-03-04 15:30:00,30.32,30.39,30.32,30.39,37700.0,19.528,19.5731,19.528,19.5731,37700.0
2008-03-04 15:35:00,30.4,30.47,30.39,30.43,72000.0,19.5795,19.6246,19.5731,19.5988,72000.0
2008-03-04 15:40:00,30.43,30.57,30.41,30.48,73300.0,19.5988,19.689,19.5859,19.631,73300.0
2008-03-04 15:45:00,30.48,30.52,30.42,30.46,61500.0,19.631,19.6568,19.5924,19.6182,61500.0
2008-03-04 15:50:00,30.45,30.45,30.36,30.38,46300.0,19.6117,19.6117,19.5537,19.5666,46300.0
2008-03-04 15:55:00,30.38,30.5,30.37,30.48,77600.0,19.5666,19.6439,19.5602,19.631,77600.0
2008-03-05 09:30:00,30.37,30.46,30.21,30.43,73500.0,19.5602,19.6182,19.4571,19.5988,73500.0
2008-03-05 09:35:00,30.43,30.56,30.42,30.53,73400.0,19.5988,19.6826,19.5924,19.6632,73400.0
2008-03-05 09:40:00,30.54,30.56,30.47,30.55,29000.0,19.6697,19.6826,19.6246,19.6761,29000.0
2008-03-05 09:45:00,30.54,30.57,30.52,30.57,23900.0,19.6697,19.689,19.6568,19.689,23900.0
2008-03-05 09:50:00,30.56,30.6,30.54,30.54,26800.0,19.6826,19.7083,19.6697,19.6697,26800.0
2008-03-05 09:55:00,30.54,30.54,30.49,30.5,14800.0,19.6697,19.6697,19.6375,19.6439,14800.0
2008-03-05 10:00:00,30.5,30.69,30.5,30.67,39400.0,19.6439,19.7663,19.6439,19.7534,39400.0
2008-03-05 10:05:00,30.67,30.7,30.61,30.69,21600.0,19.7534,19.7727,19.7148,19.7663,21600.0
2008-03-05 10:10:00,30.69,30.79,30.66,30.72,36500.0,19.7663,19.8307,19.747,19.7856,36500.0
2008-03-05 10:15:00,30.73,30.77,30.7,30.75,28100.0,19.792,19.8178,19.7727,19.8049,28100.0
2008-03-05 10:20:00,30.75,30.76,30.68,30.69,27000.0,19.8049,19.8114,19.7598,19.7663,27000.0
2008-03-05 10:25:00,30.68,30.72,30.6,30.62,22100.0,19.7598,19.7856,19.7083,19.7212,22100.0
2008-03-05 10:30:00,30.63,30.72,30.6,30.65,64500.0,19.7276,19.7856,19.7083,19.7405,64500.0
2008-03-05 10:35:00,30.65,30.68,30.62,30.65,32600.0,19.7405,19.7598,19.7212,19.7405,32600.0
2008-03-05 10:40:00,30.63,30.66,30.62,30.63,23300.0,19.7276,19.747,19.7212,19.7276,23300.0
2008-03-05 10:45:00,30.63,30.69,30.62,30.69,23800.0,19.7276,19.7663,19.7212,19.7663,23800.0
2008-03-05 10:50:00,30.7,30.73,30.69,30.7,28000.0,19.7727,19.792,19.7663,19.7727,28000.0
2008-03-05 10:55:00,30.7,30.7,30.66,30.7,27300.0,19.7727,19.7727,19.747,19.7727,27300.0
2008-03-05 11:00:00,30.7,30.71,30.63,30.63,17800.0,19.7727,19.7792,19.7276,19.7276,17800.0
2008-03-05 11:05:00,30.63,30.68,30.58,30.67,34800.0,19.7276,19.7598,19.6954,19.7534,34800.0
2008-03-05 11:10:00,30.67,30.67,30.6,30.6,24500.0,19.7534,19.7534,19.7083,19.7083,24500.0
2008-03-05 11:15:00,30.6,30.65,30.58,30.6,40700.0,19.7083,19.7405,19.6954,19.7083,40700.0
2008-03-05 11:20:00,30.6,30.63,30.55,30.57,37800.0,19.7083,19.7276,19.6761,19.689,37800.0
2008-03-05 11:25:00,30.57,30.57,30.51,30.52,49900.0,19.689,19.689,19.6504,19.6568,49900.0
2008-03-05 11:30:00,30.51,30.51,30.43,30.45,73400.0,19.6504,19.6504,19.5988,19.6117,73400.0
2008-03-05 11:35:00,30.45,30.47,30.44,30.45,26500.0,19.6117,19.6246,19.6053,19.6117,26500.0
2008-03-05 11:40:00,30.45,30.48,30.44,30.46,23000.0,19.6117,19.631,19.6053,19.6182,23000.0
2008-03-05 11:45:00,30.46,30.48,30.36,30.4,28100.0,19.6182,19.631,19.5537,19.5795,28100.0
2008-03-05 11:50:00,30.39,30.47,30.39,30.43,20800.0,19.5731,19.6246,19.5731,19.5988,20800.0
2008-03-05 11:55:00,30.44,30.45,30.4,30.42,56800.0,19.6053,19.6117,19.5795,19.5924,56800.0
2008-03-05 12:00:00,30.42,30.59,30.42,30.55,50000.0,19.5924,19.7019,19.5924,19.6761,50000.0
2008-03-05 12:05:00,30.54,30.6,30.42,30.46,56500.0,19.6697,19.7083,19.5924,19.6182,56500.0
2008-03-05 12:10:00,30.45,30.52,30.42,30.47,36000.0,19.6117,19.6568,19.5924,19.6246,36000.0
2008-03-05 12:15:00,30.48,30.49,30.4,30.44,25100.0,19.631,19.6375,19.5795,19.6053,25100.0
2008-03-05 12:20:00,30.44,30.52,30.42,30.51,16300.0,19.6053,19.6568,19.5924,19.6504,16300.0
2008-03-05 12:25:00,30.52,30.52,30.35,30.36,27600.0,19.6568,19.6568,19.5473,19.5537,27600.0
2008-03-05 12:30:00,30.4,30.41,30.3,30.35,24900.0,19.5795,19.5859,19.5151,19.5473,24900.0
2008-03-05 12:35:00,30.36,30.46,30.34,30.42,45500.0,19.5537,19.6182,19.5409,19.5924,45500.0
2008-03-05 12:40:00,30.41,30.44,30.39,30.43,15800.0,19.5859,19.6053,19.5731,19.5988,15800.0
2008-03-05 12:45:00,30.43,30.45,30.39,30.41,12800.0,19.5988,19.6117,19.5731,19.5859,12800.0
2008-03-05 12:50:00,30.39,30.47,30.39,30.47,10200.0,19.5731,19.6246,19.5731,19.6246,10200.0
2008-03-05 12:55:00,30.48,30.5,30.46,30.49,18200.0,19.631,19.6439,19.6182,19.6375,18200.0
2008-03-05 13:00:00,30.49,30.56,30.49,30.52,16500.0,19.6375,19.6826,19.6375,19.6568,16500.0
2008-03-05 13:05:00,30.52,30.59,30.51,30.59,16600.0,19.6568,19.7019,19.6504,19.7019,16600.0
2008-03-05 13:10:00,30.6,30.6,30.52,30.54,19100.0,19.7083,19.7083,19.6568,19.6697,19100.0
2008-03-05 13:15:00,30.54,30.56,30.37,30.42,21600.0,19.6697,19.6826,19.5602,19.5924,21600.0
2008-03-05 13:20:00,30.42,30.42,30.31,30.33,22300.0,19.5924,19.5924,19.5215,19.5344,22300.0
2008-03-05 13:25:00,30.34,30.41,30.34,30.35,20100.0,19.5409,19.5859,19.5409,19.5473,20100.0
2008-03-05 13:30:00,30.34,30.36,30.31,30.31,29700.0,19.5409,19.5537,19.5215,19.5215,29700.0
2008-03-05 13:35:00,30.31,30.31,30.2,30.24,34300.0,19.5215,19.5215,19.4507,19.4765,34300.0
2008-03-05 13:40:00,30.24,30.26,30.16,30.24,33200.0,19.4765,19.4893,19.4249,19.4765,33200.0
2008-03-05 13:45:00,30.24,30.26,30.2,30.22,11800.0,19.4765,19.4893,19.4507,19.4636,11800.0
2008-03-05 13:50:00,30.23,30.26,30.22,30.23,16900.0,19.47,19.4893,19.4636,19.47,16900.0
2008-03-05 13:55:00,30.24,30.3,30.21,30.26,27200.0,19.4765,19.5151,19.4571,19.4893,27200.0
2008-03-05 14:00:00,30.27,30.32,30.2,30.29,37400.0,19.4958,19.528,19.4507,19.5087,37400.0
2008-03-05 14:05:00,30.3,30.37,30.28,30.36,33900.0,19.5151,19.5602,19.5022,19.5537,33900.0
2008-03-05 14:10:00,30.36,30.4,30.32,30.39,29400.0,19.5537,19.5795,19.528,19.5731,29400.0
2008-03-05 14:15:00,30.4,30.45,30.4,30.44,21300.0,19.5795,19.6117,19.5795,19.6053,21300.0
2008-03-05 14:20:00,30.44,30.45,30.4,30.44,19800.0,19.6053,19.6117,19.5795,19.6053,19800.0
2008-03-05 14:25:00,30.45,30.5,30.43,30.44,23200.0,19.6117,19.6439,19.5988,19.6053,23200.0
2008-03-05 14:30:00,30.45,30.45,30.38,30.39,19300.0,19.6117,19.6117,19.5666,19.5731,19300.0
2008-03-05 14:35:00,30.4,30.46,30.38,30.43,30300.0,19.5795,19.6182,19.5666,19.5988,30300.0
2008-03-05 14:40:00,30.44,30.49,30.43,30.46,18600.0,19.6053,19.6375,19.5988,19.6182,18600.0
2008-03-05 14:45:00,30.48,30.57,30.47,30.55,33300.0,19.631,19.689,19.6246,19.6761,33300.0
2008-03-05 14:50:00,30.55,30.6,30.52,30.53,33800.0,19.6761,19.7083,19.6568,19.6632,33800.0
2008-03-05 14:55:00,30.54,30.57,30.49,30.53,18000.0,19.6697,19.689,19.6375,19.6632,18000.0
2008-03-05 15:00:00,30.54,30.55,30.47,30.54,27000.0,19.6697,19.6761,19.6246,19.6697,27000.0
2008-03-05 15:05:00,30.54,30.55,30.47,30.52,47400.0,19.6697,19.6761,19.6246,19.6568,47400.0
2008-03-05 15:10:00,30.52,30.54,30.5,30.52,34000.0,19.6568,19.6697,19.6439,19.6568,34000.0
2008-03-05 15:15:00,30.52,30.52,30.43,30.46,41500.0,19.6568,19.6568,19.5988,19.6182,41500.0
2008-03-05 15:20:00,30.45,30.52,30.45,30.51,42000.0,19.6117,19.6568,19.6117,19.6504,42000.0
2008-03-05 15:25:00,30.51,30.62,30.5,30.56,76100.0,19.6504,19.7212,19.6439,19.6826,76100.0
2008-03-05 15:30:00,30.54,30.63,30.53,30.59,36800.0,19.6697,19.7276,19.6632,19.7019,36800.0
2008-03-05 15:35:00,30.59,30.59,30.53,30.55,31700.0,19.7019,19.7019,19.6632,19.6761,31700.0
2008-03-05 15:40:00,30.54,30.58,30.53,30.56,40600.0,19.6697,19.6954,19.6632,19.6826,40600.0
2008-03-05 15:45:00,30.55,30.6,30.53,30.54,33500.0,19.6761,19.7083,19.6632,19.6697,33500.0
2008-03-05 15:50:00,30.55,30.56,30.53,30.55,48900.0,19.6761,19.6826,19.6632,19.6761,48900.0
2008-03-05 15:55:00,30.56,30.59,30.55,30.59,100400.0,19.6826,19.7019,19.6761,19.7019,100400.0
2008-03-06 09:30:00,30.51,30.7,30.51,30.58,62200.0,19.6504,19.7727,19.6504,19.6954,62200.0
2008-03-06 09:35:00,30.57,30.6,30.54,30.58,30300.0,19.689,19.7083,19.6697,19.6954,30300.0
2008-03-06 09:40:00,30.59,30.64,30.55,30.64,20000.0,19.7019,19.7341,19.6761,19.7341,20000.0
2008-03-06 09:45:00,30.63,30.66,30.59,30.63,19000.0,19.7276,19.747,19.7019,19.7276,19000.0
2008-03-06 09:50:00,30.63,30.65,30.6,30.64,22200.0,19.7276,19.7405,19.7083,19.7341,22200.0
2008-03-06 09:55:00,30.64,30.65,30.53,30.56,28400.0,19.7341,19.7405,19.6632,19.6826,28400.0
2008-03-06 10:00:00,30.57,30.57,30.43,30.47,28400.0,19.689,19.689,19.5988,19.6246,28400.0
2008-03-06 10:05:00,30.47,30.52,30.47,30.48,10500.0,19.6246,19.6568,19.6246,19.631,10500.0
2008-03-06 10:10:00,30.47,30.52,30.47,30.51,17900.0,19.6246,19.6568,19.6246,19.6504,17900.0
2008-03-06 10:15:00,30.51,30.52,30.44,30.44,17700.0,19.6504,19.6568,19.6053,19.6053,17700.0
2008-03-06 10:20:00,30.44,30.55,30.43,30.52,25100.0,19.6053,19.6761,19.5988,19.6568,25100.0
2008-03-06 10:25:00,30.52,30.55,30.5,30.5,21900.0,19.6568,19.6761,19.6439,19.6439,21900.0
2008-03-06 10:30:00,30.51,30.63,30.51,30.6,31800.0,19.6504,19.7276,19.6504,19.7083,31800.0
2008-03-06 10:35:00,30.6,30.64,30.58,30.61,17300.0,19.7083,19.7341,19.6954,19.7148,17300.0
2008-03-06 10:40:00,30.63,30.63,30.56,30.61,15000.0,19.7276,19.7276,19.6826,19.7148,15000.0
2008-03-06 10:45:00,30.61,30.67,30.59,30.63,28800.0,19.7148,19.7534,19.7019,19.7276,28800.0
2008-03-06 10:50:00,30.63,30.66,30.59,30.6,31700.0,19.7276,19.747,19.7019,19.7083,31700.0
2008-03-06 10:55:00,30.61,30.65,30.6,30.62,30200.0,19.7148,19.7405,19.7083,19.7212,30200.0
2008-03-06 11:00:00,30.62,30.63,30.52,30.52,28300.0,19.7212,19.7276,19.6568,19.6568,28300.0
2008-03-06 11:05:00,30.52,30.56,30.49,30.56,12600.0,19.6568,19.6826,19.6375,19.6826,12600.0
2008-03-06 11:10:00,30.55,30.6,30.52,30.53,16900.0,19.6761,19.7083,19.6568,19.6632,16900.0
2008-03-06 11:15:00,30.52,30.58,30.46,30.48,26300.0,19.6568,19.6954,19.6182,19.631,26300.0
2008-03-06 11:20:00,30.48,30.57,30.47,30.5,21500.0,19.631,19.689,19.6246,19.6439,21500.0
2008-03-06 11:25:00,30.5,30.52,30.45,30.5,15100.0,19.6439,19.6568,19.6117,19.6439,15100.0
2008-03-06 11:30:00,30.5,30.55,30.42,30.44,71400.0,19.6439,19.6761,19.5924,19.6053,71400.0
2008-03-06 11:35:00,30.44,30.54,30.42,30.52,21600.0,19.6053,19.6697,19.5924,19.6568,21600.0
2008-03-06 11:40:00,30.52,30.52,30.46,30.48,15100.0,19.6568,19.6568,19.6182,19.631,15100.0
2008-03-06 11:45:00,30.49,30.5,30.46,30.47,10100.0,19.6375,19.6439,19.6182,19.6246,10100.0
2008-03-06 11:50:00,30.47,30.47,30.42,30.43,16600.0,19.6246,19.6246,19.5924,19.5988,16600.0
2008-03-06 11:55:00,30.42,30.48,30.42,30.48,25100.0,19.5924,19.631,19.5924,19.631,25100.0
2008-03-06 12:00:00,30.48,30.49,30.35,30.38,41900.0,19.631,19.6375,19.5473,19.5666,41900.0
2008-03-06 12:05:00,30.38,30.41,30.34,30.34,20900.0,19.5666,19.5859,19.5409,19.5409,20900.0
2008-03-06 12:10:00,30.34,30.35,30.25,30.27,29300.0,19.5409,19.5473,19.4829,19.4958,29300.0
2008-03-06 12:15:00,30.27,30.36,30.26,30.32,16500.0,19.4958,19.5537,19.4893,19.528,16500.0
2008-03-06 12:20:00,30.32,30.32,30.3,30.31,9500.0,19.528,19.528,19.5151,19.5215,9500.0
2008-03-06 12:25:00,30.31,30.38,30.31,30.35,11200.0,19.5215,19.5666,19.5215,19.5473,11200.0
2008-03-06 12:30:00,30.37,30.38,30.34,30.36,8900.0,19.5602,19.5666,19.5409,19.5537,8900.0
2008-03-06 12:35:00,30.38,30.42,30.36,30.4,10700.0,19.5666,19.5924,19.5537,19.5795,10700.0
2008-03-06 12:40:00,30.4,30.48,30.4,30.48,31600.0,19.5795,19.631,19.5795,19.631,31600.0
2008-03-06 12:45:00,30.47,30.48,30.44,30.44,20700.0,19.6246,19.631,19.6053,19.6053,20700.0
2008-03-06 12:50:00,30.43,30.44,30.39,30.41,22000.0,19.5988,19.6053,19.5731,19.5859,22000.0
2008-03-06 12:55:00,30.41,30.41,30.33,30.38,9400.0,19.5859,19.5859,19.5344,19.5666,9400.0
2008-03-06 13:00:00,30.38,30.42,30.35,30.38,16300.0,19.5666,19.5924,19.5473,19.5666,16300.0
2008-03-06 13:05:00,30.37,30.43,30.34,30.4,13300.0,19.5602,19.5988,19.5409,19.5795,13300.0
2008-03-06 13:10:00,30.39,30.39,30.36,30.36,7100.0,19.5731,19.5731,19.5537,19.5537,7100.0
2008-03-06 13:15:00,30.37,30.4,30.37,30.39,14200.0,19.5602,19.5795,19.5602,19.5731,14200.0
2008-03-06 13:20:00,30.38,30.38,30.3,30.33,26000.0,19.5666,19.5666,19.5151,19.5344,26000.0
2008-03-06 13:25:00,30.33,30.36,30.29,30.3,38900.0,19.5344,19.5537,19.5087,19.5151,38900.0
2008-03-06 13:30:00,30.29,30.32,30.26,30.26,14200.0,19.5087,19.528,19.4893,19.4893,14200.0
2008-03-06 13:35:00,30.26,30.33,30.26,30.33,14000.0,19.4893,19.5344,19.4893,19.5344,14000.0
2008-03-06 13:40:00,30.33,30.37,30.32,30.35,15200.0,19.5344,19.5602,19.528,19.5473,15200.0
2008-03-06 13:45:00,30.35,30.44,30.34,30.42,10500.0,19.5473,19.6053,19.5409,19.5924,10500.0
2008-03-06 13:50:00,30.42,30.42,30.4,30.41,23600.0,19.5924,19.5924,19.5795,19.5859,23600.0
2008-03-06 13:55:00,30.41,30.41,30.36,30.37,11100.0,19.5859,19.5859,19.5537,19.5602,11100.0
2008-03-06 14:00:00,30.37,30.43,30.37,30.41,15700.0,19.5602,19.5988,19.5602,19.5859,15700.0
2008-03-06 14:05:00,30.42,30.45,30.4,30.41,13400.0,19.5924,19.6117,19.5795,19.5859,13400.0
2008-03-06 14:10:00,30.41,30.42,30.38,30.39,9400.0,19.5859,19.5924,19.5666,19.5731,9400.0
2008-03-06 14:15:00,30.39,30.42,30.37,30.4,10700.0,19.5731,19.5924,19.5602,19.5795,10700.0
2008-03-06 14:20:00,30.4,30.41,30.35,30.35,11100.0,19.5795,19.5859,19.5473,19.5473,11100.0
2008-03-06 14:25:00,30.36,30.36,30.31,30.33,14200.0,19.5537,19.5537,19.5215,19.5344,14200.0
2008-03-06 14:30:00,30.31,30.33,30.29,30.33,17700.0,19.5215,19.5344,19.5087,19.5344,17700.0
2008-03-06 14:35:00,30.33,30.38,30.33,30.33,15100.0,19.5344,19.5666,19.5344,19.5344,15100.0
2008-03-06 14:40:00,30.33,30.41,30.32,30.4,18700.0,19.5344,19.5859,19.528,19.5795,18700.0
2008-03-06 14:45:00,30.4,30.44,30.39,30.42,21500.0,19.5795,19.6053,19.5731,19.5924,21500.0
2008-03-06 14:50:00,30.42,30.44,30.38,30.39,15400.0,19.5924,19.6053,19.5666,19.5731,15400.0
2008-03-06 14:55:00,30.39,30.42,30.37,30.4,13600.0,19.5731,19.5924,19.5602,19.5795,13600.0
2008-03-06 15:00:00,30.4,30.4,30.31,30.32,35700.0,19.5795,19.5795,19.5215,19.528,35700.0
2008-03-06 15:05:00,30.3,30.36,30.27,30.27,32100.0,19.5151,19.5537,19.4958,19.4958,32100.0
2008-03-06 15:10:00,30.26,30.33,30.26,30.27,17500.0,19.4893,19.5344,19.4893,19.4958,17500.0
2008-03-06 15:15:00,30.28,30.4,30.28,30.38,25700.0,19.5022,19.5795,19.5022,19.5666,25700.0
2008-03-06 15:20:00,30.4,30.41,30.35,30.36,20200.0,19.5795,19.5859,19.5473,19.5537,20200.0
2008-03-06 15:25:00,30.36,30.44,30.35,30.43,24800.0,19.5537,19.6053,19.5473,19.5988,24800.0
2008-03-06 15:30:00,30.42,30.43,30.29,30.33,47800.0,19.5924,19.5988,19.5087,19.5344,47800.0
2008-03-06 15:35:00,30.33,30.33,30.25,30.26,34300.0,19.5344,19.5344,19.4829,19.4893,34300.0
2008-03-06 15:40:00,30.26,30.36,30.24,30.35,45300.0,19.4893,19.5537,19.4765,19.5473,45300.0
2008-03-06 15:45:00,30.34,30.37,30.28,30.29,38300.0,19.5409,19.5602,19.5022,19.5087,38300.0
2008-03-06 15:50:00,30.29,30.3,30.18,30.2,73100.0,19.5087,19.5151,19.4378,19.4507,73100.0
2008-03-06 15:55:00,30.21,30.21,30.1,30.15,137700.0,19.4571,19.4571,19.3863,19.4185,137700.0
2008-03-07 09:30:00,29.96,30.53,29.82,30.19,65500.0,19.2961,19.6632,19.206,19.4443,65500.0
2008-03-07 09:35:00,30.21,30.26,30.15,30.24,34800.0,19.4571,19.4893,19.4185,19.4765,34800.0
2008-03-07 09:40:00,30.22,30.23,30.16,30.2,17600.0,19.4636,19.47,19.4249,19.4507,17600.0
2008-03-07 09:45:00,30.2,30.31,30.16,30.27,45800.0,19.4507,19.5215,19.4249,19.4958,45800.0
2008-03-07 09:50:00,30.27,30.3,30.15,30.18,58100.0,19.4958,19.5151,19.4185,19.4378,58100.0
2008-03-07 09:55:00,30.19,30.34,30.17,30.3,35200.0,19.4443,19.5409,19.4314,19.5151,35200.0
2008-03-07 10:00:00,30.31,30.36,30.3,30.3,32900.0,19.5215,19.5537,19.5151,19.5151,32900.0
2008-03-07 10:05:00,30.3,30.36,30.28,30.3,19400.0,19.5151,19.5537,19.5022,19.5151,19400.0
2008-03-07 10:10:00,30.29,30.36,30.27,30.34,33600.0,19.5087,19.5537,19.4958,19.5409,33600.0
2008-03-07 10:15:00,30.37,30.42,30.34,30.36,57900.0,19.5602,19.5924,19.5409,19.5537,57900.0
2008-03-07 10:20:00,30.38,30.47,30.37,30.44,40900.0,19.5666,19.6246,19.5602,19.6053,40900.0
2008-03-07 10:25:00,30.45,30.51,30.45,30.48,61000.0,19.6117,19.6504,19.6117,19.631,61000.0
2008-03-07 10:30:00,30.48,30.53,30.45,30.5,30600.0,19.631,19.6632,19.6117,19.6439,30600.0
2008-03-07 10:35:00,30.51,30.57,30.41,30.56,41500.0,19.6504,19.689,19.5859,19.6826,41500.0
2008-03-07 10:40:00,30.53,30.65,30.51,30.61,31500.0,19.6632,19.7405,19.6504,19.7148,31500.0
2008-03-07 10:45:00,30.61,30.61,30.54,30.56,27700.0,19.7148,19.7148,19.6697,19.6826,27700.0
2008-03-07 10:50:00,30.56,30.59,30.51,30.56,82200.0,19.6826,19.7019,19.6504,19.6826,82200.0
2008-03-07 10:55:00,30.56,30.56,30.51,30.52,20600.0,19.6826,19.6826,19.6504,19.6568,20600.0
2008-03-07 11:00:00,30.52,30.52,30.47,30.47,11500.0,19.6568,19.6568,19.6246,19.6246,11500.0
2008-03-07 11:05:00,30.48,30.49,30.38,30.42,20600.0,19.631,19.6375,19.5666,19.5924,20600.0
2008-03-07 11:10:00,30.41,30.46,30.34,30.36,37800.0,19.5859,19.6182,19.5409,19.5537,37800.0
2008-03-07 11:15:00,30.36,30.38,30.34,30.34,11000.0,19.5537,19.5666,19.5409,19.5409,11000.0
2008-03-07 11:20:00,30.33,30.36,30.31,30.36,21400.0,19.5344,19.5537,19.5215,19.5537,21400.0
2008-03-07 11:25:00,30.36,30.39,30.27,30.29,32700.0,19.5537,19.5731,19.4958,19.5087,32700.0
2008-03-07 11:30:00,30.27,30.34,30.27,30.33,23400.0,19.4958,19.5409,19.4958,19.5344,23400.0
2008-03-07 11:35:00,30.32,30.34,30.28,30.31,20100.0,19.528,19.5409,19.5022,19.5215,20100.0
2008-03-07 11:40:00,30.31,30.33,30.23,30.23,45900.0,19.5215,19.5344,19.47,19.47,45900.0
2008-03-07 11:45:00,30.22,30.25,30.18,30.2,25700.0,19.4636,19.4829,19.4378,19.4507,25700.0
2008-03-07 11:50:00,30.2,30.27,30.18,30.23,50200.0,19.4507,19.4958,19.4378,19.47,50200.0
2008-03-07 11:55:00,30.22,30.27,30.22,30.25,21700.0,19.4636,19.4958,19.4636,19.4829,21700.0
2008-03-07 12:00:00,30.25,30.28,30.24,30.24,11600.0,19.4829,19.5022,19.4765,19.4765,11600.0
2008-03-07 12:05:00,30.25,30.26,30.2,30.21,20900.0,19.4829,19.4893,19.4507,19.4571,20900.0
2008-03-07 12:10:00,30.22,30.26,30.19,30.21,20800.0,19.4636,19.4893,19.4443,19.4571,20800.0
2008-03-07 12:15:00,30.2,30.29,30.17,30.27,23300.0,19.4507,19.5087,19.4314,19.4958,23300.0
2008-03-07 12:20:00,30.27,30.29,30.22,30.29,27700.0,19.4958,19.5087,19.4636,19.5087,27700.0
2008-03-07 12:25:00,30.3,30.3,30.22,30.26,33500.0,19.5151,19.5151,19.4636,19.4893,33500.0
2008-03-07 12:30:00,30.27,30.3,30.23,30.26,15200.0,19.4958,19.5151,19.47,19.4893,15200.0
2008-03-07 12:35:00,30.25,30.29,30.21,30.25,39300.0,19.4829,19.5087,19.4571,19.4829,39300.0
2008-03-07 12:40:00,30.24,30.33,30.23,30.32,21100.0,19.4765,19.5344,19.47,19.528,21100.0
2008-03-07 12:45:00,30.32,30.32,30.28,30.3,24100.0,19.528,19.528,19.5022,19.5151,24100.0
2008-03-07 12:50:00,30.31,30.33,30.27,30.27,42900.0,19.5215,19.5344,19.4958,19.4958,42900.0
2008-03-07 12:55:00,30.27,30.3,30.24,30.29,15300.0,19.4958,19.5151,19.4765,19.5087,15300.0
2008-03-07 13:00:00,30.28,30.28,30.23,30.25,61200.0,19.5022,19.5022,19.47,19.4829,61200.0
2008-03-07 13:05:00,30.25,30.28,30.25,30.25,17700.0,19.4829,19.5022,19.4829,19.4829,17700.0
2008-03-07 13:10:00,30.25,30.26,30.15,30.17,21400.0,19.4829,19.4893,19.4185,19.4314,21400.0
2008-03-07 13:15:00,30.17,30.17,30.13,30.15,27400.0,19.4314,19.4314,19.4056,19.4185,27400.0
2008-03-07 13:20:00,30.15,30.18,30.15,30.16,20200.0,19.4185,19.4378,19.4185,19.4249,20200.0
2008-03-07 13:25:00,30.16,30.21,30.15,30.21,11900.0,19.4249,19.4571,19.4185,19.4571,11900.0
2008-03-07 13:30:00,30.22,30.22,30.14,30.15,11900.0,19.4636,19.4636,19.4121,19.4185,11900.0
2008-03-07 13:35:00,30.15,30.15,30.09,30.11,15300.0,19.4185,19.4185,19.3798,19.3927,15300.0
2008-03-07 13:40:00,30.1,30.11,30.04,30.06,22000.0,19.3863,19.3927,19.3476,19.3605,22000.0
2008-03-07 13:45:00,30.06,30.11,30.05,30.09,24600.0,19.3605,19.3927,19.3541,19.3798,24600.0
2008-03-07 13:50:00,30.07,30.07,29.99,30.01,23600.0,19.367,19.367,19.3154,19.3283,23600.0
2008-03-07 13:55:00,30.01,30.01,29.96,30.0,17500.0,19.3283,19.3283,19.2961,19.3219,17500.0
2008-03-07 14:00:00,29.98,30.0,29.92,29.94,21400.0,19.309,19.3219,19.2704,19.2832,21400.0
2008-03-07 14:05:00,29.94,30.02,29.91,30.02,26100.0,19.2832,19.3348,19.2639,19.3348,26100.0
2008-03-07 14:10:00,30.02,30.05,29.99,29.99,21300.0,19.3348,19.3541,19.3154,19.3154,21300.0
2008-03-07 14:15:00,29.99,29.99,29.94,29.95,12400.0,19.3154,19.3154,19.2832,19.2897,12400.0
2008-03-07 14:20:00,29.94,29.94,29.83,29.84,42200.0,19.2832,19.2832,19.2124,19.2188,42200.0
2008-03-07 14:25:00,29.85,29.89,29.84,29.88,14400.0,19.2253,19.251,19.2188,19.2446,14400.0
2008-03-07 14:30:00,29.89,29.9,29.85,29.89,20000.0,19.251,19.2575,19.2253,19.251,20000.0
2008-03-07 14:35:00,29.88,29.89,29.83,29.85,21400.0,19.2446,19.251,19.2124,19.2253,21400.0
2008-03-07 14:40:00,29.86,29.88,29.83,29.87,18100.0,19.2317,19.2446,19.2124,19.2382,18100.0
2008-03-07 14:45:00,29.88,29.91,29.85,29.91,28200.0,19.2446,19.2639,19.2253,19.2639,28200.0
2008-03-07 14:50:00,29.9,29.9,29.86,29.88,19100.0,19.2575,19.2575,19.2317,19.2446,19100.0
2008-03-07 14:55:00,29.89,30.08,29.88,30.08,63500.0,19.251,19.3734,19.2446,19.3734,63500.0
2008-03-07 15:00:00,30.08,30.13,30.0,30.0,56200.0,19.3734,19.4056,19.3219,19.3219,56200.0
2008-03-07 15:05:00,30.0,30.13,29.99,30.13,30200.0,19.3219,19.4056,19.3154,19.4056,30200.0
2008-03-07 15:10:00,30.12,30.24,30.07,30.15,45800.0,19.3992,19.4765,19.367,19.4185,45800.0
2008-03-07 15:15:00,30.15,30.28,30.07,30.26,77400.0,19.4185,19.5022,19.367,19.4893,77400.0
2008-03-07 15:20:00,30.26,30.36,30.21,30.25,73600.0,19.4893,19.5537,19.4571,19.4829,73600.0
2008-03-07 15:25:00,30.25,30.27,30.11,30.12,47200.0,19.4829,19.4958,19.3927,19.3992,47200.0
2008-03-07 15:30:00,30.12,30.17,30.07,30.07,41000.0,19.3992,19.4314,19.367,19.367,41000.0
2008-03-07 15:35:00,30.07,30.26,30.07,30.17,52500.0,19.367,19.4893,19.367,19.4314,52500.0
2008-03-07 15:40:00,30.17,30.23,30.13,30.17,49600.0,19.4314,19.47,19.4056,19.4314,49600.0
2008-03-07 15:45:00,30.18,30.23,30.06,30.06,47600.0,19.4378,19.47,19.3605,19.3605,47600.0
2008-03-07 15:50:00,30.07,30.08,30.01,30.04,60500.0,19.367,19.3734,19.3283,19.3476,60500.0
2008-03-07 15:55:00,30.04,30.12,30.03,30.1,74500.0,19.3476,19.3992,19.3412,19.3863,74500.0
2008-03-10 09:30:00,30.04,30.09,29.76,29.88,31100.0,19.3476,19.3798,19.1673,19.2446,31100.0
2008-03-10 09:35:00,29.9,30.04,29.87,30.01,24500.0,19.2575,19.3476,19.2382,19.3283,24500.0
2008-03-10 09:40:00,30.0,30.03,29.93,30.03,23600.0,19.3219,19.3412,19.2768,19.3412,23600.0
2008-03-10 09:45:00,30.03,30.07,29.99,30.05,19800.0,19.3412,19.367,19.3154,19.3541,19800.0
2008-03-10 09:50:00,30.03,30.04,29.94,29.95,16500.0,19.3412,19.3476,19.2832,19.2897,16500.0
2008-03-10 09:55:00,29.95,29.97,29.9,29.95,12700.0,19.2897,19.3026,19.2575,19.2897,12700.0
2008-03-10 10:00:00,29.96,30.0,29.94,29.96,16400.0,19.2961,19.3219,19.2832,19.2961,16400.0
2008-03-10 10:05:00,29.96,30.0,29.85,29.9,18100.0,19.2961,19.3219,19.2253,19.2575,18100.0
2008-03-10 10:10:00,29.9,30.02,29.85,30.01,22100.0,19.2575,19.3348,19.2253,19.3283,22100.0
2008-03-10 10:15:00,30.02,30.04,29.93,29.96,35900.0,19.3348,19.3476,19.2768,19.2961,35900.0
2008-03-10 10:20:00,29.96,30.0,29.93,29.97,40500.0,19.2961,19.3219,19.2768,19.3026,40500.0
2008-03-10 10:25:00,29.97,30.0,29.97,30.0,20500.0,19.3026,19.3219,19.3026,19.3219,20500.0
2008-03-10 10:30:00,30.01,30.05,29.99,30.03,29400.0,19.3283,19.3541,19.3154,19.3412,29400.0
2008-03-10 10:35:00,30.04,30.09,30.02,30.08,44600.0,19.3476,19.3798,19.3348,19.3734,44600.0
2008-03-10 10:40:00,30.09,30.09,30.0,30.02,12700.0,19.3798,19.3798,19.3219,19.3348,12700.0
2008-03-10 10:45:00,30.02,30.08,30.02,30.04,16200.0,19.3348,19.3734,19.3348,19.3476,16200.0
2008-03-10 10:50:00,30.04,30.13,30.04,30.12,28300.0,19.3476,19.4056,19.3476,19.3992,28300.0
2008-03-10 10:55:00,30.12,30.16,30.08,30.08,36400.0,19.3992,19.4249,19.3734,19.3734,36400.0
2008-03-10 11:00:00,30.08,30.09,30.05,30.08,24900.0,19.3734,19.3798,19.3541,19.3734,24900.0
2008-03-10 11:05:00,30.08,30.1,30.05,30.08,19300.0,19.3734,19.3863,19.3541,19.3734,19300.0
2008-03-10 11:10:00,30.08,30.14,30.08,30.11,30700.0,19.3734,19.4121,19.3734,19.3927,30700.0
2008-03-10 11:15:00,30.11,30.14,30.09,30.1,25000.0,19.3927,19.4121,19.3798,19.3863,25000.0
2008-03-10 11:20:00,30.1,30.11,30.0,30.03,44200.0,19.3863,19.3927,19.3219,19.3412,44200.0
2008-03-10 11:25:00,30.04,30.07,30.03,30.03,29400.0,19.3476,19.367,19.3412,19.3412,29400.0
2008-03-10 11:30:00,30.03,30.04,30.02,30.02,22400.0,19.3412,19.3476,19.3348,19.3348,22400.0
2008-03-10 11:35:00,30.03,30.07,30.02,30.04,16800.0,19.3412,19.367,19.3348,19.3476,16800.0
2008-03-10 11:40:00,30.04,30.06,30.0,30.0,13300.0,19.3476,19.3605,19.3219,19.3219,13300.0
2008-03-10 11:45:00,30.0,30.09,29.95,30.07,35700.0,19.3219,19.3798,19.2897,19.367,35700.0
2008-03-10 11:50:00,30.07,30.09,30.03,30.03,16700.0,19.367,19.3798,19.3412,19.3412,16700.0
2008-03-10 11:55:00,30.03,30.05,30.01,30.04,11300.0,19.3412,19.3541,19.3283,19.3476,11300.0
2008-03-10 12:00:00,30.05,30.06,29.92,29.93,21100.0,19.3541,19.3605,19.2704,19.2768,21100.0
2008-03-10 12:05:00,29.93,30.0,29.9,30.0,14600.0,19.2768,19.3219,19.2575,19.3219,14600.0
2008-03-10 12:10:00,30.0,30.07,29.96,30.02,38800.0,19.3219,19.367,19.2961,19.3348,38800.0
2008-03-10 12:15:00,30.03,30.08,29.97,30.07,31400.0,19.3412,19.3734,19.3026,19.367,31400.0
2008-03-10 12:20:00,30.08,30.13,30.01,30.01,25600.0,19.3734,19.4056,19.3283,19.3283,25600.0
2008-03-10 12:25:00,29.99,30.06,29.99,30.01,18700.0,19.3154,19.3605,19.3154,19.3283,18700.0
2008-03-10 12:30:00,30.01,30.08,29.98,30.06,20000.0,19.3283,19.3734,19.309,19.3605,20000.0
2008-03-10 12:35:00,30.07,30.14,30.06,30.08,26900.0,19.367,19.4121,19.3605,19.3734,26900.0
2008-03-10 12:40:00,30.08,30.1,30.06,30.06,20100.0,19.3734,19.3863,19.3605,19.3605,20100.0
2008-03-10 12:45:00,30.06,30.1,30.02,30.02,12800.0,19.3605,19.3863,19.3348,19.3348,12800.0
2008-03-10 12:50:00,30.02,30.09,30.0,30.06,37100.0,19.3348,19.3798,19.3219,19.3605,37100.0
2008-03-10 12:55:00,30.06,30.13,30.04,30.07,27600.0,19.3605,19.4056,19.3476,19.367,27600.0
2008-03-10 13:00:00,30.08,30.09,30.05,30.08,32500.0,19.3734,19.3798,19.3541,19.3734,32500.0
2008-03-10 13:05:00,30.09,30.09,30.01,30.04,33800.0,19.3798,19.3798,19.3283,19.3476,33800.0
2008-03-10 13:10:00,30.03,30.05,30.01,30.03,15900.0,19.3412,19.3541,19.3283,19.3412,15900.0
2008-03-10 13:15:00,30.03,30.07,30.03,30.03,14000.0,19.3412,19.367,19.3412,19.3412,14000.0
2008-03-10 13:20:00,30.03,30.05,30.03,30.03,22600.0,19.3412,19.3541,19.3412,19.3412,22600.0
2008-03-10 13:25:00,30.03,30.03,29.98,29.99,27000.0,19.3412,19.3412,19.309,19.3154,27000.0
2008-03-10 13:30:00,29.99,30.05,29.99,30.01,26700.0,19.3154,19.3541,19.3154,19.3283,26700.0
2008-03-10 13:35:00,30.0,30.0,29.92,29.92,14300.0,19.3219,19.3219,19.2704,19.2704,14300.0
2008-03-10 13:40:00,29.93,29.95,29.89,29.95,18600.0,19.2768,19.2897,19.251,19.2897,18600.0
2008-03-10 13:45:00,29.95,29.98,29.91,29.93,16700.0,19.2897,19.309,19.2639,19.2768,16700.0
2008-03-10 13:50:00,29.94,29.97,29.92,29.92,8200.0,19.2832,19.3026,19.2704,19.2704,8200.0
2008-03-10 13:55:00,29.92,29.92,29.84,29.85,17700.0,19.2704,19.2704,19.2188,19.2253,17700.0
2008-03-10 14:00:00,29.85,29.89,29.82,29.84,16600.0,19.2253,19.251,19.206,19.2188,16600.0
2008-03-10 14:05:00,29.84,29.86,29.75,29.76,21700.0,19.2188,19.2317,19.1609,19.1673,21700.0
2008-03-10 14:10:00,29.76,29.81,29.75,29.77,17000.0,19.1673,19.1995,19.1609,19.1737,17000.0
2008-03-10 14:15:00,29.78,29.8,29.74,29.75,26100.0,19.1802,19.1931,19.1544,19.1609,26100.0
2008-03-10 14:20:00,29.75,29.77,29.67,29.67,36100.0,19.1609,19.1737,19.1093,19.1093,36100.0
2008-03-10 14:25:00,29.67,29.71,29.6,29.7,36400.0,19.1093,19.1351,19.0643,19.1287,36400.0
2008-03-10 14:30:00,29.69,29.73,29.63,29.66,40200.0,19.1222,19.148,19.0836,19.1029,40200.0
2008-03-10 14:35:00,29.67,29.73,29.65,29.65,42700.0,19.1093,19.148,19.0965,19.0965,42700.0
2008-03-10 14:40:00,29.67,29.68,29.63,29.67,16500.0,19.1093,19.1158,19.0836,19.1093,16500.0
2008-03-10 14:45:00,29.67,29.69,29.61,29.67,12800.0,19.1093,19.1222,19.0707,19.1093,12800.0
2008-03-10 14:50:00,29.66,29.69,29.65,29.67,14900.0,19.1029,19.1222,19.0965,19.1093,14900.0
2008-03-10 14:55:00,29.68,29.68,29.59,29.62,21900.0,19.1158,19.1158,19.0578,19.0771,21900.0
2008-03-10 15:00:00,29.62,29.66,29.59,29.61,30400.0,19.0771,19.1029,19.0578,19.0707,30400.0
2008-03-10 15:05:00,29.62,29.66,29.6,29.65,28900.0,19.0771,19.1029,19.0643,19.0965,28900.0
2008-03-10 15:10:00,29.65,29.65,29.58,29.58,36300.0,19.0965,19.0965,19.0514,19.0514,36300.0
2008-03-10 15:15:00,29.58,29.59,29.53,29.59,30100.0,19.0514,19.0578,19.0192,19.0578,30100.0
2008-03-10 15:20:00,29.59,29.67,29.56,29.67,40600.0,19.0578,19.1093,19.0385,19.1093,40600.0
2008-03-10 15:25:00,29.66,29.74,29.65,29.73,53100.0,19.1029,19.1544,19.0965,19.148,53100.0
2008-03-10 15:30:00,29.73,29.73,29.65,29.72,55600.0,19.148,19.148,19.0965,19.1415,55600.0
2008-03-10 15:35:00,29.72,29.73,29.63,29.63,27100.0,19.1415,19.148,19.0836,19.0836,27100.0
2008-03-10 15:40:00,29.62,29.62,29.53,29.6,57100.0,19.0771,19.0771,19.0192,19.0643,57100.0
2008-03-10 15:45:00,29.59,29.6,29.51,29.57,53700.0,19.0578,19.0643,19.0063,19.0449,53700.0
2008-03-10 15:50:00,29.55,29.55,29.49,29.52,60400.0,19.0321,19.0321,18.9934,19.0127,60400.0
2008-03-10 15:55:00,29.51,29.59,29.51,29.58,109200.0,19.0063,19.0578,19.0063,19.0514,109200.0
2008-03-11 09:30:00,30.15,30.41,30.0,30.02,61300.0,19.4185,19.5859,19.3219,19.3348,61300.0
2008-03-11 09:35:00,30.0,30.06,29.99,30.01,27100.0,19.3219,19.3605,19.3154,19.3283,27100.0
2008-03-11 09:40:00,30.01,30.04,29.93,29.97,23600.0,19.3283,19.3476,19.2768,19.3026,23600.0
2008-03-11 09:45:00,29.98,30.0,29.91,29.96,28800.0,19.309,19.3219,19.2639,19.2961,28800.0
2008-03-11 09:50:00,29.93,29.95,29.84,29.88,28100.0,19.2768,19.2897,19.2188,19.2446,28100.0
2008-03-11 09:55:00,29.88,29.9,29.8,29.8,41400.0,19.2446,19.2575,19.1931,19.1931,41400.0
2008-03-11 10:00:00,29.79,29.81,29.73,29.73,27900.0,19.1866,19.1995,19.148,19.148,27900.0
2008-03-11 10:05:00,29.73,29.76,29.7,29.72,31600.0,19.148,19.1673,19.1287,19.1415,31600.0
2008-03-11 10:10:00,29.72,29.77,29.68,29.74,48800.0,19.1415,19.1737,19.1158,19.1544,48800.0
2008-03-11 10:15:00,29.74,29.76,29.72,29.73,40600.0,19.1544,19.1673,19.1415,19.148,40600.0
2008-03-11 10:20:00,29.73,29.83,29.72,29.76,31900.0,19.148,19.2124,19.1415,19.1673,31900.0
2008-03-11 10:25:00,29.74,29.82,29.74,29.77,24000.0,19.1544,19.206,19.1544,19.1737,24000.0
2008-03-11 10:30:00,29.77,29.79,29.75,29.75,18000.0,19.1737,19.1866,19.1609,19.1609,18000.0
2008-03-11 10:35:00,29.76,29.76,29.73,29.75,18500.0,19.1673,19.1673,19.148,19.1609,18500.0
2008-03-11 10:40:00,29.74,29.75,29.62,29.64,79600.0,19.1544,19.1609,19.0771,19.09,79600.0
2008-03-11 10:45:00,29.63,29.68,29.61,29.65,35400.0,19.0836,19.1158,19.0707,19.0965,35400.0
2008-03-11 10:50:00,29.65,29.67,29.61,29.62,22500.0,19.0965,19.1093,19.0707,19.0771,22500.0
2008-03-11 10:55:00,29.62,29.68,29.62,29.66,26900.0,19.0771,19.1158,19.0771,19.1029,26900.0
2008-03-11 11:00:00,29.67,29.7,29.64,29.69,19600.0,19.1093,19.1287,19.09,19.1222,19600.0
2008-03-11 11:05:00,29.69,29.73,29.65,29.65,31400.0,19.1222,19.148,19.0965,19.0965,31400.0
2008-03-11 11:10:00,29.66,29.69,29.62,29.65,43400.0,19.1029,19.1222,19.0771,19.0965,43400.0
2008-03-11 11:15:00,29.66,29.67,29.63,29.65,48700.0,19.1029,19.1093,19.0836,19.0965,48700.0
2008-03-11 11:20:00,29.66,29.69,29.63,29.67,35200.0,19.1029,19.1222,19.0836,19.1093,35200.0
2008-03-11 11:25:00,29.67,29.73,29.66,29.7,22900.0,19.1093,19.148,19.1029,19.1287,22900.0
2008-03-11 11:30:00,29.7,29.75,29.7,29.75,20800.0,19.1287,19.1609,19.1287,19.1609,20800.0
2008-03-11 11:35:00,29.75,29.77,29.74,29.74,60200.0,19.1609,19.1737,19.1544,19.1544,60200.0
2008-03-11 11:40:00,29.74,29.78,29.73,29.77,41400.0,19.1544,19.1802,19.148,19.1737,41400.0
2008-03-11 11:45:00,29.76,29.76,29.72,29.73,27900.0,19.1673,19.1673,19.1415,19.148,27900.0
2008-03-11 11:50:00,29.72,29.73,29.67,29.68,43700.0,19.1415,19.148,19.1093,19.1158,43700.0
2008-03-11 11:55:00,29.7,29.7,29.62,29.65,68400.0,19.1287,19.1287,19.0771,19.0965,68400.0
2008-03-11 12:00:00,29.68,29.69,29.64,29.65,16200.0,19.1158,19.1222,19.09,19.0965,16200.0
2008-03-11 12:05:00,29.66,29.71,29.64,29.7,19700.0,19.1029,19.1351,19.09,19.1287,19700.0
2008-03-11 12:10:00,29.7,29.76,29.69,29.74,25000.0,19.1287,19.1673,19.1222,19.1544,25000.0
2008-03-11 12:15:00,29.73,29.74,29.69,29.7,6600.0,19.148,19.1544,19.1222,19.1287,6600.0
2008-03-11 12:20:00,29.71,29.72,29.68,29.69,26200.0,19.1351,19.1415,19.1158,19.1222,26200.0
2008-03-11 12:25:00,29.68,29.68,29.62,29.66,58300.0,19.1158,19.1158,19.0771,19.1029,58300.0
2008-03-11 12:30:00,29.66,29.67,29.6,29.6,97200.0,19.1029,19.1093,19.0643,19.0643,97200.0
2008-03-11 12:35:00,29.6,29.62,29.49,29.49,40100.0,19.0643,19.0771,18.9934,18.9934,40100.0
2008-03-11 12:40:00,29.49,29.55,29.49,29.54,31300.0,18.9934,19.0321,18.9934,19.0256,31300.0
2008-03-11 12:45:00,29.53,29.53,29.45,29.48,30900.0,19.0192,19.0192,18.9676,18.987,30900.0
2008-03-11 12:50:00,29.48,29.5,29.46,29.47,20300.0,18.987,18.9999,18.9741,18.9805,20300.0
2008-03-11 12:55:00,29.48,29.6,29.48,29.58,69400.0,18.987,19.0643,18.987,19.0514,69400.0
2008-03-11 13:00:00,29.57,29.59,29.55,29.58,26900.0,19.0449,19.0578,19.0321,19.0514,26900.0
2008-03-11 13:05:00,29.58,29.62,29.57,29.59,18900.0,19.0514,19.0771,19.0449,19.0578,18900.0
2008-03-11 13:10:00,29.59,29.66,29.58,29.65,34400.0,19.0578,19.1029,19.0514,19.0965,34400.0
2008-03-11 13:15:00,29.65,29.7,29.6,29.69,55900.0,19.0965,19.1287,19.0643,19.1222,55900.0
2008-03-11 13:20:00,29.68,29.72,29.67,29.69,23600.0,19.1158,19.1415,19.1093,19.1222,23600.0
2008-03-11 13:25:00,29.7,29.78,29.7,29.78,40700.0,19.1287,19.1802,19.1287,19.1802,40700.0
2008-03-11 13:30:00,29.78,29.8,29.78,29.8,16200.0,19.1802,19.1931,19.1802,19.1931,16200.0
2008-03-11 13:35:00,29.79,29.8,29.77,29.78,27800.0,19.1866,19.1931,19.1737,19.1802,27800.0
2008-03-11 13:40:00,29.78,29.78,29.72,29.74,21700.0,19.1802,19.1802,19.1415,19.1544,21700.0
2008-03-11 13:45:00,29.73,29.73,29.63,29.65,34800.0,19.148,19.148,19.0836,19.0965,34800.0
2008-03-11 13:50:00,29.64,29.74,29.63,29.72,21600.0,19.09,19.1544,19.0836,19.1415,21600.0
2008-03-11 13:55:00,29.72,29.83,29.72,29.8,17600.0,19.1415,19.2124,19.1415,19.1931,17600.0
2008-03-11 14:00:00,29.81,29.89,29.81,29.86,15100.0,19.1995,19.251,19.1995,19.2317,15100.0
2008-03-11 14:05:00,29.86,29.91,29.84,29.87,19200.0,19.2317,19.2639,19.2188,19.2382,19200.0
2008-03-11 14:10:00,29.86,29.88,29.85,29.86,14000.0,19.2317,19.2446,19.2253,19.2317,14000.0
2008-03-11 14:15:00,29.87,29.96,29.86,29.96,33500.0,19.2382,19.2961,19.2317,19.2961,33500.0
2008-03-11 14:20:00,29.95,29.96,29.9,29.92,36400.0,19.2897,19.2961,19.2575,19.2704,36400.0
2008-03-11 14:25:00,29.93,30.03,29.93,29.96,72100.0,19.2768,19.3412,19.2768,19.2961,72100.0
2008-03-11 14:30:00,29.95,29.97,29.93,29.96,26400.0,19.2897,19.3026,19.2768,19.2961,26400.0
2008-03-11 14:35:00,29.97,30.03,29.95,30.03,32800.0,19.3026,19.3412,19.2897,19.3412,32800.0
2008-03-11 14:40:00,30.03,30.03,30.0,30.03,19900.0,19.3412,19.3412,19.3219,19.3412,19900.0
2008-03-11 14:45:00,30.03,30.15,30.03,30.13,34400.0,19.3412,19.4185,19.3412,19.4056,34400.0
2008-03-11 14:50:00,30.13,30.21,30.11,30.21,42300.0,19.4056,19.4571,19.3927,19.4571,42300.0
2008-03-11 14:55:00,30.21,30.22,30.17,30.18,26000.0,19.4571,19.4636,19.4314,19.4378,26000.0
2008-03-11 15:00:00,30.18,30.19,30.11,30.11,37800.0,19.4378,19.4443,19.3927,19.3927,37800.0
2008-03-11 15:05:00,30.11,30.15,30.1,30.13,18700.0,19.3927,19.4185,19.3863,19.4056,18700.0
2008-03-11 15:10:00,30.12,30.18,30.11,30.14,34500.0,19.3992,19.4378,19.3927,19.4121,34500.0
2008-03-11 15:15:00,30.13,30.24,30.13,30.24,29300.0,19.4056,19.4765,19.4056,19.4765,29300.0
2008-03-11 15:20:00,30.23,30.28,30.21,30.28,40900.0,19.47,19.5022,19.4571,19.5022,40900.0
2008-03-11 15:25:00,30.27,30.28,30.22,30.25,31800.0,19.4958,19.5022,19.4636,19.4829,31800.0
2008-03-11 15:30:00,30.25,30.25,30.17,30.2,66200.0,19.4829,19.4829,19.4314,19.4507,66200.0
2008-03-11 15:35:00,30.2,30.25,30.16,30.25,44500.0,19.4507,19.4829,19.4249,19.4829,44500.0
2008-03-11 15:40:00,30.25,30.29,30.21,30.22,75700.0,19.4829,19.5087,19.4571,19.4636,75700.0
2008-03-11 15:45:00,30.22,30.27,30.21,30.27,46600.0,19.4636,19.4958,19.4571,19.4958,46600.0
2008-03-11 15:50:00,30.26,30.31,30.26,30.28,88800.0,19.4893,19.5215,19.4893,19.5022,88800.0
2008-03-11 15:55:00,30.29,30.33,30.26,30.33,116300.0,19.5087,19.5344,19.4893,19.5344,116300.0
2008-03-12 09:30:00,30.35,30.71,30.15,30.6,39800.0,19.5473,19.7792,19.4185,19.7083,39800.0
2008-03-12 09:35:00,30.63,30.72,30.54,30.71,13700.0,19.7276,19.7856,19.6697,19.7792,13700.0
2008-03-12 09:40:00,30.71,30.73,30.67,30.69,21200.0,19.7792,19.792,19.7534,19.7663,21200.0
2008-03-12 09:45:00,30.69,30.71,30.57,30.59,20600.0,19.7663,19.7792,19.689,19.7019,20600.0
2008-03-12 09:50:00,30.56,30.65,30.56,30.65,15500.0,19.6826,19.7405,19.6826,19.7405,15500.0
2008-03-12 09:55:00,30.65,30.65,30.59,30.61,14200.0,19.7405,19.7405,19.7019,19.7148,14200.0
2008-03-12 10:00:00,30.61,30.62,30.56,30.61,25000.0,19.7148,19.7212,19.6826,19.7148,25000.0
2008-03-12 10:05:00,30.6,30.65,30.58,30.64,23600.0,19.7083,19.7405,19.6954,19.7341,23600.0
2008-03-12 10:10:00,30.63,30.74,30.63,30.73,61900.0,19.7276,19.7985,19.7276,19.792,61900.0
2008-03-12 10:15:00,30.73,30.79,30.73,30.79,33100.0,19.792,19.8307,19.792,19.8307,33100.0
2008-03-12 10:20:00,30.8,30.82,30.77,30.81,36800.0,19.8371,19.85,19.8178,19.8436,36800.0
2008-03-12 10:25:00,30.81,30.81,30.77,30.8,24300.0,19.8436,19.8436,19.8178,19.8371,24300.0
2008-03-12 10:30:00,30.8,30.87,30.79,30.87,48300.0,19.8371,19.8822,19.8307,19.8822,48300.0
2008-03-12 10:35:00,30.87,30.96,30.87,30.96,21100.0,19.8822,19.9402,19.8822,19.9402,21100.0
2008-03-12 10:40:00,30.95,30.99,30.94,30.98,26800.0,19.9337,19.9595,19.9273,19.9531,26800.0
2008-03-12 10:45:00,30.99,31.0,30.95,30.97,29100.0,19.9595,19.9659,19.9337,19.9466,29100.0
2008-03-12 10:50:00,30.97,31.02,30.97,31.0,45400.0,19.9466,19.9788,19.9466,19.9659,45400.0
2008-03-12 10:55:00,31.01,31.03,30.97,31.03,46400.0,19.9724,19.9853,19.9466,19.9853,46400.0
2008-03-12 11:00:00,31.01,31.17,31.01,31.14,45000.0,19.9724,20.0754,19.9724,20.0561,45000.0
2008-03-12 11:05:00,31.15,31.17,31.12,31.15,40800.0,20.0626,20.0754,20.0432,20.0626,40800.0
2008-03-12 11:10:00,31.14,31.24,31.14,31.22,32700.0,20.0561,20.1205,20.0561,20.1076,32700.0
2008-03-12 11:15:00,31.22,31.29,31.22,31.25,26000.0,20.1076,20.1527,20.1076,20.127,26000.0
2008-03-12 11:20:00,31.24,31.26,31.15,31.15,33100.0,20.1205,20.1334,20.0626,20.0626,33100.0
2008-03-12 11:25:00,31.15,31.2,31.13,31.2,15200.0,20.0626,20.0948,20.0497,20.0948,15200.0
2008-03-12 11:30:00,31.18,31.2,31.13,31.13,15100.0,20.0819,20.0948,20.0497,20.0497,15100.0
2008-03-12 11:35:00,31.13,31.16,31.12,31.15,15200.0,20.0497,20.069,20.0432,20.0626,15200.0
2008-03-12 11:40:00,31.15,31.18,31.14,31.16,15800.0,20.0626,20.0819,20.0561,20.069,15800.0
2008-03-12 11:45:00,31.15,31.17,31.11,31.12,17500.0,20.0626,20.0754,20.0368,20.0432,17500.0
2008-03-12 11:50:00,31.12,31.13,31.09,31.11,33000.0,20.0432,20.0497,20.0239,20.0368,33000.0
2008-03-12 11:55:00,31.1,31.12,31.1,31.1,17900.0,20.0304,20.0432,20.0304,20.0304,17900.0
2008-03-12 12:00:00,31.11,31.11,31.05,31.06,33300.0,20.0368,20.0368,19.9981,20.0046,33300.0
2008-03-12 12:05:00,31.05,31.05,31.02,31.03,20800.0,19.9981,19.9981,19.9788,19.9853,20800.0
2008-03-12 12:10:00,31.02,31.05,31.02,31.03,20700.0,19.9788,19.9981,19.9788,19.9853,20700.0
2008-03-12 12:15:00,31.04,31.04,30.96,30.97,34000.0,19.9917,19.9917,19.9402,19.9466,34000.0
2008-03-12 12:20:00,30.98,31.0,30.96,30.96,13600.0,19.9531,19.9659,19.9402,19.9402,13600.0
2008-03-12 12:25:00,30.97,31.0,30.94,30.95,25000.0,19.9466,19.9659,19.9273,19.9337,25000.0
2008-03-12 12:30:00,30.95,30.97,30.91,30.95,35300.0,19.9337,19.9466,19.908,19.9337,35300.0
2008-03-12 12:35:00,30.95,30.96,30.93,30.95,15600.0,19.9337,19.9402,19.9209,19.9337,15600.0
2008-03-12 12:40:00,30.93,30.97,30.92,30.95,78600.0,19.9209,19.9466,19.9144,19.9337,78600.0
2008-03-12 12:45:00,30.96,30.96,30.84,30.85,74800.0,19.9402,19.9402,19.8629,19.8693,74800.0
2008-03-12 12:50:00,30.85,30.85,30.79,30.79,32300.0,19.8693,19.8693,19.8307,19.8307,32300.0
2008-03-12 12:55:00,30.79,30.8,30.76,30.77,36600.0,19.8307,19.8371,19.8114,19.8178,36600.0
2008-03-12 13:00:00,30.77,30.79,30.76,30.78,33000.0,19.8178,19.8307,19.8114,19.8243,33000.0
2008-03-12 13:05:00,30.78,30.8,30.78,30.79,19700.0,19.8243,19.8371,19.8243,19.8307,19700.0
2008-03-12 13:10:00,30.78,30.8,30.74,30.75,44600.0,19.8243,19.8371,19.7985,19.8049,44600.0
2008-03-12 13:15:00,30.75,30.75,30.72,30.73,30100.0,19.8049,19.8049,19.7856,19.792,30100.0
2008-03-12 13:20:00,30.73,30.78,30.72,30.78,40700.0,19.792,19.8243,19.7856,19.8243,40700.0
2008-03-12 13:25:00,30.77,30.8,30.75,30.77,34000.0,19.8178,19.8371,19.8049,19.8178,34000.0
2008-03-12 13:30:00,30.76,30.76,30.7,30.7,30100.0,19.8114,19.8114,19.7727,19.7727,30100.0
2008-03-12 13:35:00,30.7,30.71,30.64,30.68,46000.0,19.7727,19.7792,19.7341,19.7598,46000.0
2008-03-12 13:40:00,30.69,30.73,30.62,30.62,29400.0,19.7663,19.792,19.7212,19.7212,29400.0
2008-03-12 13:45:00,30.62,30.68,30.61,30.67,17400.0,19.7212,19.7598,19.7148,19.7534,17400.0
2008-03-12 13:50:00,30.66,30.67,30.63,30.65,16500.0,19.747,19.7534,19.7276,19.7405,16500.0
2008-03-12 13:55:00,30.65,30.66,30.6,30.61,27400.0,19.7405,19.747,19.7083,19.7148,27400.0
2008-03-12 14:00:00,30.6,30.65,30.6,30.61,34000.0,19.7083,19.7405,19.7083,19.7148,34000.0
2008-03-12 14:05:00,30.61,30.61,30.51,30.57,35000.0,19.7148,19.7148,19.6504,19.689,35000.0
2008-03-12 14:10:00,30.57,30.59,30.55,30.55,32100.0,19.689,19.7019,19.6761,19.6761,32100.0
2008-03-12 14:15:00,30.56,30.61,30.54,30.6,41300.0,19.6826,19.7148,19.6697,19.7083,41300.0
2008-03-12 14:20:00,30.6,30.62,30.55,30.57,35800.0,19.7083,19.7212,19.6761,19.689,35800.0
2008-03-12 14:25:00,30.56,30.6,30.56,30.6,39900.0,19.6826,19.7083,19.6826,19.7083,39900.0
2008-03-12 14:30:00,30.59,30.64,30.57,30.62,39600.0,19.7019,19.7341,19.689,19.7212,39600.0
2008-03-12 14:35:00,30.61,30.69,30.61,30.64,201000.0,19.7148,19.7663,19.7148,19.7341,201000.0
2008-03-12 14:40:00,30.63,30.7,30.62,30.69,34500.0,19.7276,19.7727,19.7212,19.7663,34500.0
2008-03-12 14:45:00,30.69,30.73,30.67,30.72,59300.0,19.7663,19.792,19.7534,19.7856,59300.0
2008-03-12 14:50:00,30.73,30.73,30.67,30.68,23800.0,19.792,19.792,19.7534,19.7598,23800.0
2008-03-12 14:55:00,30.68,30.69,30.63,30.65,39000.0,19.7598,19.7663,19.7276,19.7405,39000.0
2008-03-12 15:00:00,30.64,30.7,30.59,30.7,49800.0,19.7341,19.7727,19.7019,19.7727,49800.0
2008-03-12 15:05:00,30.71,30.75,30.68,30.7,28600.0,19.7792,19.8049,19.7598,19.7727,28600.0
2008-03-12 15:10:00,30.69,30.7,30.62,30.64,33100.0,19.7663,19.7727,19.7212,19.7341,33100.0
2008-03-12 15:15:00,30.66,30.71,30.66,30.68,24100.0,19.747,19.7792,19.747,19.7598,24100.0
2008-03-12 15:20:00,30.68,30.73,30.63,30.69,32700.0,19.7598,19.792,19.7276,19.7663,32700.0
2008-03-12 15:25:00,30.69,30.76,30.66,30.68,31100.0,19.7663,19.8114,19.747,19.7598,31100.0
2008-03-12 15:30:00,30.67,30.71,30.6,30.61,35700.0,19.7534,19.7792,19.7083,19.7148,35700.0
2008-03-12 15:35:00,30.6,30.62,30.54,30.55,32300.0,19.7083,19.7212,19.6697,19.6761,32300.0
2008-03-12 15:40:00,30.55,30.61,30.53,30.56,34900.0,19.6761,19.7148,19.6632,19.6826,34900.0
2008-03-12 15:45:00,30.58,30.58,30.51,30.53,45400.0,19.6954,19.6954,19.6504,19.6632,45400.0
2008-03-12 15:50:00,30.52,30.53,30.43,30.43,83500.0,19.6568,19.6632,19.5988,19.5988,83500.0
2008-03-12 15:55:00,30.43,30.48,30.41,30.45,91500.0,19.5988,19.631,19.5859,19.6117,91500.0
2008-03-13 09:30:00,29.97,30.26,29.97,30.22,32200.0,19.3026,19.4893,19.3026,19.4636,32200.0
2008-03-13 09:35:00,30.18,30.25,30.13,30.19,21000.0,19.4378,19.4829,19.4056,19.4443,21000.0
2008-03-13 09:40:00,30.16,30.19,30.0,30.0,24500.0,19.4249,19.4443,19.3219,19.3219,24500.0
2008-03-13 09:45:00,30.0,30.07,30.0,30.01,28800.0,19.3219,19.367,19.3219,19.3283,28800.0
2008-03-13 09:50:00,30.01,30.04,29.96,29.96,30600.0,19.3283,19.3476,19.2961,19.2961,30600.0
2008-03-13 09:55:00,29.97,30.02,29.95,30.0,27700.0,19.3026,19.3348,19.2897,19.3219,27700.0
2008-03-13 10:00:00,30.0,30.04,29.95,30.02,36900.0,19.3219,19.3476,19.2897,19.3348,36900.0
2008-03-13 10:05:00,30.03,30.05,29.88,29.9,44300.0,19.3412,19.3541,19.2446,19.2575,44300.0
2008-03-13 10:10:00,29.89,30.05,29.89,29.96,28300.0,19.251,19.3541,19.251,19.2961,28300.0
2008-03-13 10:15:00,29.96,30.0,29.89,29.9,21600.0,19.2961,19.3219,19.251,19.2575,21600.0
2008-03-13 10:20:00,29.89,29.92,29.76,29.76,30600.0,19.251,19.2704,19.1673,19.1673,30600.0
2008-03-13 10:25:00,29.78,29.84,29.76,29.84,19700.0,19.1802,19.2188,19.1673,19.2188,19700.0
2008-03-13 10:30:00,29.85,29.86,29.78,29.82,22600.0,19.2253,19.2317,19.1802,19.206,22600.0
2008-03-13 10:35:00,29.81,29.82,29.7,29.71,24600.0,19.1995,19.206,19.1287,19.1351,24600.0
2008-03-13 10:40:00,29.7,29.75,29.7,29.72,21100.0,19.1287,19.1609,19.1287,19.1415,21100.0
2008-03-13 10:45:00,29.72,29.8,29.69,29.78,20800.0,19.1415,19.1931,19.1222,19.1802,20800.0
2008-03-13 10:50:00,29.76,29.86,29.75,29.82,21300.0,19.1673,19.2317,19.1609,19.206,21300.0
2008-03-13 10:55:00,29.82,29.82,29.76,29.76,18000.0,19.206,19.206,19.1673,19.1673,18000.0
2008-03-13 11:00:00,29.76,29.78,29.69,29.71,29500.0,19.1673,19.1802,19.1222,19.1351,29500.0
2008-03-13 11:05:00,29.73,29.84,29.73,29.78,67600.0,19.148,19.2188,19.148,19.1802,67600.0
2008-03-13 11:10:00,29.77,29.93,29.76,29.86,99300.0,19.1737,19.2768,19.1673,19.2317,99300.0
2008-03-13 11:15:00,29.86,29.87,29.8,29.8,31900.0,19.2317,19.2382,19.1931,19.1931,31900.0
2008-03-13 11:20:00,29.8,30.04,29.79,30.0,77100.0,19.1931,19.3476,19.1866,19.3219,77100.0
2008-03-13 11:25:00,30.01,30.05,29.97,30.0,65300.0,19.3283,19.3541,19.3026,19.3219,65300.0
2008-03-13 11:30:00,30.0,30.03,29.96,29.98,53000.0,19.3219,19.3412,19.2961,19.309,53000.0
2008-03-13 11:35:00,29.97,30.02,29.94,30.0,45400.0,19.3026,19.3348,19.2832,19.3219,45400.0
2008-03-13 11:40:00,30.01,30.06,29.96,29.99,36900.0,19.3283,19.3605,19.2961,19.3154,36900.0
2008-03-13 11:45:00,29.96,30.0,29.88,29.93,28300.0,19.2961,19.3219,19.2446,19.2768,28300.0
2008-03-13 11:50:00,29.92,30.08,29.91,29.98,87600.0,19.2704,19.3734,19.2639,19.309,87600.0
2008-03-13 11:55:00,29.99,30.01,29.95,29.99,15600.0,19.3154,19.3283,19.2897,19.3154,15600.0
2008-03-13 12:00:00,30.0,30.17,30.0,30.11,19800.0,19.3219,19.4314,19.3219,19.3927,19800.0
2008-03-13 12:05:00,30.11,30.12,30.03,30.04,29100.0,19.3927,19.3992,19.3412,19.3476,29100.0
2008-03-13 12:10:00,30.04,30.09,30.04,30.06,22400.0,19.3476,19.3798,19.3476,19.3605,22400.0
2008-03-13 12:15:00,30.06,30.08,30.03,30.06,18300.0,19.3605,19.3734,19.3412,19.3605,18300.0
2008-03-13 12:20:00,30.05,30.05,29.95,29.98,20800.0,19.3541,19.3541,19.2897,19.309,20800.0
2008-03-13 12:25:00,29.97,30.03,29.97,30.02,27900.0,19.3026,19.3412,19.3026,19.3348,27900.0
2008-03-13 12:30:00,30.02,30.09,30.0,30.05,37500.0,19.3348,19.3798,19.3219,19.3541,37500.0
2008-03-13 12:35:00,30.06,30.1,30.03,30.05,50400.0,19.3605,19.3863,19.3412,19.3541,50400.0
2008-03-13 12:40:00,30.05,30.09,29.98,30.0,45800.0,19.3541,19.3798,19.309,19.3219,45800.0
2008-03-13 12:45:00,29.99,29.99,29.92,29.96,26000.0,19.3154,19.3154,19.2704,19.2961,26000.0
2008-03-13 12:50:00,29.97,30.04,29.96,30.04,17800.0,19.3026,19.3476,19.2961,19.3476,17800.0
2008-03-13 12:55:00,30.04,30.07,29.99,30.04,25400.0,19.3476,19.367,19.3154,19.3476,25400.0
2008-03-13 13:00:00,30.04,30.04,29.99,30.01,27400.0,19.3476,19.3476,19.3154,19.3283,27400.0
2008-03-13 13:05:00,30.01,30.18,30.0,30.14,49700.0,19.3283,19.4378,19.3219,19.4121,49700.0
2008-03-13 13:10:00,30.13,30.21,30.13,30.15,28900.0,19.4056,19.4571,19.4056,19.4185,28900.0
2008-03-13 13:15:00,30.15,30.22,30.14,30.22,30600.0,19.4185,19.4636,19.4121,19.4636,30600.0
2008-03-13 13:20:00,30.22,30.25,30.19,30.21,27200.0,19.4636,19.4829,19.4443,19.4571,27200.0
2008-03-13 13:25:00,30.22,30.41,30.22,30.37,45600.0,19.4636,19.5859,19.4636,19.5602,45600.0
2008-03-13 13:30:00,30.37,30.39,30.32,30.38,24600.0,19.5602,19.5731,19.528,19.5666,24600.0
2008-03-13 13:35:00,30.36,30.48,30.36,30.41,39800.0,19.5537,19.631,19.5537,19.5859,39800.0
2008-03-13 13:40:00,30.41,30.46,30.39,30.42,29700.0,19.5859,19.6182,19.5731,19.5924,29700.0
2008-03-13 13:45:00,30.41,30.45,30.3,30.32,83500.0,19.5859,19.6117,19.5151,19.528,83500.0
2008-03-13 13:50:00,30.31,30.47,30.31,30.47,20500.0,19.5215,19.6246,19.5215,19.6246,20500.0
2008-03-13 13:55:00,30.48,30.61,30.47,30.56,34000.0,19.631,19.7148,19.6246,19.6826,34000.0
2008-03-13 14:00:00,30.55,30.59,30.48,30.55,35300.0,19.6761,19.7019,19.631,19.6761,35300.0
2008-03-13 14:05:00,30.55,30.6,30.52,30.53,37100.0,19.6761,19.7083,19.6568,19.6632,37100.0
2008-03-13 14:10:00,30.53,30.57,30.51,30.57,24600.0,19.6632,19.689,19.6504,19.689,24600.0
2008-03-13 14:15:00,30.57,30.63,30.45,30.49,41800.0,19.689,19.7276,19.6117,19.6375,41800.0
2008-03-13 14:20:00,30.5,30.55,30.47,30.55,45100.0,19.6439,19.6761,19.6246,19.6761,45100.0
2008-03-13 14:25:00,30.55,30.61,30.52,30.55,36900.0,19.6761,19.7148,19.6568,19.6761,36900.0
2008-03-13 14:30:00,30.54,30.54,30.42,30.42,30700.0,19.6697,19.6697,19.5924,19.5924,30700.0
2008-03-13 14:35:00,30.43,30.52,30.41,30.46,55700.0,19.5988,19.6568,19.5859,19.6182,55700.0
2008-03-13 14:40:00,30.46,30.47,30.38,30.45,29800.0,19.6182,19.6246,19.5666,19.6117,29800.0
2008-03-13 14:45:00,30.44,30.45,30.39,30.41,32600.0,19.6053,19.6117,19.5731,19.5859,32600.0
2008-03-13 14:50:00,30.41,30.42,30.37,30.38,44700.0,19.5859,19.5924,19.5602,19.5666,44700.0
2008-03-13 14:55:00,30.38,30.43,30.36,30.43,48900.0,19.5666,19.5988,19.5537,19.5988,48900.0
2008-03-13 15:00:00,30.44,30.51,30.41,30.47,110700.0,19.6053,19.6504,19.5859,19.6246,110700.0
2008-03-13 15:05:00,30.46,30.51,30.44,30.46,57600.0,19.6182,19.6504,19.6053,19.6182,57600.0
2008-03-13 15:10:00,30.46,30.52,30.43,30.5,37000.0,19.6182,19.6568,19.5988,19.6439,37000.0
2008-03-13 15:15:00,30.5,30.5,30.42,30.43,38900.0,19.6439,19.6439,19.5924,19.5988,38900.0
2008-03-13 15:20:00,30.44,30.51,30.4,30.51,55200.0,19.6053,19.6504,19.5795,19.6504,55200.0
2008-03-13 15:25:00,30.51,30.56,30.46,30.48,34400.0,19.6504,19.6826,19.6182,19.631,34400.0
2008-03-13 15:30:00,30.48,30.56,30.45,30.45,32200.0,19.631,19.6826,19.6117,19.6117,32200.0
2008-03-13 15:35:00,30.46,30.55,30.43,30.55,42000.0,19.6182,19.6761,19.5988,19.6761,42000.0
2008-03-13 15:40:00,30.55,30.59,30.48,30.51,74700.0,19.6761,19.7019,19.631,19.6504,74700.0
2008-03-13 15:45:00,30.51,30.53,30.45,30.49,83700.0,19.6504,19.6632,19.6117,19.6375,83700.0
2008-03-13 15:50:00,30.48,30.49,30.45,30.48,55700.0,19.631,19.6375,19.6117,19.631,55700.0
2008-03-13 15:55:00,30.47,30.49,30.43,30.45,97000.0,19.6246,19.6375,19.5988,19.6117,97000.0
2008-03-14 09:30:00,30.66,30.66,30.16,30.42,41200.0,19.747,19.747,19.4249,19.5924,41200.0
2008-03-14 09:35:00,30.45,30.55,30.42,30.48,19300.0,19.6117,19.6761,19.5924,19.631,19300.0
2008-03-14 09:40:00,30.44,30.54,30.4,30.4,23000.0,19.6053,19.6697,19.5795,19.5795,23000.0
2008-03-14 09:45:00,30.42,30.42,30.06,30.07,46800.0,19.5924,19.5924,19.3605,19.367,46800.0
2008-03-14 09:50:00,30.08,30.13,29.98,29.98,45300.0,19.3734,19.4056,19.309,19.309,45300.0
2008-03-14 09:55:00,29.99,30.01,29.67,29.67,77300.0,19.3154,19.3283,19.1093,19.1093,77300.0
2008-03-14 10:00:00,29.66,29.67,29.37,29.65,101200.0,19.1029,19.1093,18.9161,19.0965,101200.0
2008-03-14 10:05:00,29.66,29.93,29.61,29.9,70700.0,19.1029,19.2768,19.0707,19.2575,70700.0
2008-03-14 10:10:00,29.87,29.9,29.72,29.9,73600.0,19.2382,19.2575,19.1415,19.2575,73600.0
2008-03-14 10:15:00,29.9,30.12,29.88,29.93,54600.0,19.2575,19.3992,19.2446,19.2768,54600.0
2008-03-14 10:20:00,29.94,30.0,29.79,29.93,73800.0,19.2832,19.3219,19.1866,19.2768,73800.0
2008-03-14 10:25:00,29.94,30.07,29.74,30.05,88200.0,19.2832,19.367,19.1544,19.3541,88200.0
2008-03-14 10:30:00,30.04,30.07,29.78,29.83,86000.0,19.3476,19.367,19.1802,19.2124,86000.0
2008-03-14 10:35:00,29.83,29.92,29.75,29.8,26400.0,19.2124,19.2704,19.1609,19.1931,26400.0
2008-03-14 10:40:00,29.76,29.8,29.58,29.8,61000.0,19.1673,19.1931,19.0514,19.1931,61000.0
2008-03-14 10:45:00,29.78,29.9,29.74,29.75,53500.0,19.1802,19.2575,19.1544,19.1609,53500.0
2008-03-14 10:50:00,29.74,29.98,29.72,29.97,45100.0,19.1544,19.309,19.1415,19.3026,45100.0
2008-03-14 10:55:00,29.99,30.01,29.88,29.99,27000.0,19.3154,19.3283,19.2446,19.3154,27000.0
2008-03-14 11:00:00,29.98,30.04,29.96,30.02,35600.0,19.309,19.3476,19.2961,19.3348,35600.0
2008-03-14 11:05:00,29.98,30.12,29.97,30.04,44500.0,19.309,19.3992,19.3026,19.3476,44500.0
2008-03-14 11:10:00,30.03,30.07,29.99,30.01,28500.0,19.3412,19.367,19.3154,19.3283,28500.0
2008-03-14 11:15:00,30.01,30.01,29.88,29.9,31300.0,19.3283,19.3283,19.2446,19.2575,31300.0
2008-03-14 11:20:00,29.88,29.96,29.85,29.92,29500.0,19.2446,19.2961,19.2253,19.2704,29500.0
2008-03-14 11:25:00,29.91,29.93,29.78,29.87,24100.0,19.2639,19.2768,19.1802,19.2382,24100.0
2008-03-14 11:30:00,29.85,29.88,29.8,29.85,27100.0,19.2253,19.2446,19.1931,19.2253,27100.0
2008-03-14 11:35:00,29.9,29.98,29.88,29.98,21200.0,19.2575,19.309,19.2446,19.309,21200.0
2008-03-14 11:40:00,29.99,29.99,29.91,29.92,18600.0,19.3154,19.3154,19.2639,19.2704,18600.0
2008-03-14 11:45:00,29.95,30.16,29.95,30.03,33300.0,19.2897,19.4249,19.2897,19.3412,33300.0
2008-03-14 11:50:00,30.03,30.03,29.91,29.93,16700.0,19.3412,19.3412,19.2639,19.2768,16700.0
2008-03-14 11:55:00,29.92,29.94,29.85,29.89,14700.0,19.2704,19.2832,19.2253,19.251,14700.0
2008-03-14 12:00:00,29.88,29.9,29.85,29.89,12900.0,19.2446,19.2575,19.2253,19.251,12900.0
2008-03-14 12:05:00,29.89,29.98,29.88,29.92,13400.0,19.251,19.309,19.2446,19.2704,13400.0
2008-03-14 12:10:00,29.93,30.01,29.93,29.98,19400.0,19.2768,19.3283,19.2768,19.309,19400.0
2008-03-14 12:15:00,29.99,29.99,29.94,29.96,13400.0,19.3154,19.3154,19.2832,19.2961,13400.0
2008-03-14 12:20:00,29.94,29.95,29.83,29.86,13600.0,19.2832,19.2897,19.2124,19.2317,13600.0
2008-03-14 12:25:00,29.84,29.93,29.81,29.89,16300.0,19.2188,19.2768,19.1995,19.251,16300.0
2008-03-14 12:30:00,29.89,29.93,29.84,29.84,12000.0,19.251,19.2768,19.2188,19.2188,12000.0
2008-03-14 12:35:00,29.83,29.85,29.78,29.79,14300.0,19.2124,19.2253,19.1802,19.1866,14300.0
2008-03-14 12:40:00,29.79,29.82,29.66,29.73,29400.0,19.1866,19.206,19.1029,19.148,29400.0
2008-03-14 12:45:00,29.72,29.83,29.66,29.83,18000.0,19.1415,19.2124,19.1029,19.2124,18000.0
2008-03-14 12:50:00,29.81,29.91,29.77,29.79,22100.0,19.1995,19.2639,19.1737,19.1866,22100.0
2008-03-14 12:55:00,29.8,29.81,29.7,29.81,24800.0,19.1931,19.1995,19.1287,19.1995,24800.0
2008-03-14 13:00:00,29.78,29.78,29.67,29.73,17900.0,19.1802,19.1802,19.1093,19.148,17900.0
2008-03-14 13:05:00,29.69,29.71,29.64,29.68,12900.0,19.1222,19.1351,19.09,19.1158,12900.0
2008-03-14 13:10:00,29.68,29.7,29.65,29.68,6500.0,19.1158,19.1287,19.0965,19.1158,6500.0
2008-03-14 13:15:00,29.67,29.78,29.66,29.7,17500.0,19.1093,19.1802,19.1029,19.1287,17500.0
2008-03-14 13:20:00,29.7,29.71,29.64,29.68,9200.0,19.1287,19.1351,19.09,19.1158,9200.0
2008-03-14 13:25:00,29.67,29.72,29.65,29.69,14500.0,19.1093,19.1415,19.0965,19.1222,14500.0
2008-03-14 13:30:00,29.68,29.7,29.63,29.64,14500.0,19.1158,19.1287,19.0836,19.09,14500.0
2008-03-14 13:35:00,29.63,29.76,29.62,29.74,19500.0,19.0836,19.1673,19.0771,19.1544,19500.0
2008-03-14 13:40:00,29.74,29.74,29.66,29.68,9400.0,19.1544,19.1544,19.1029,19.1158,9400.0
2008-03-14 13:45:00,29.71,29.82,29.7,29.77,11200.0,19.1351,19.206,19.1287,19.1737,11200.0
2008-03-14 13:50:00,29.78,29.79,29.72,29.72,12700.0,19.1802,19.1866,19.1415,19.1415,12700.0
2008-03-14 13:55:00,29.72,29.78,29.65,29.66,22600.0,19.1415,19.1802,19.0965,19.1029,22600.0
2008-03-14 14:00:00,29.66,29.68,29.61,29.62,26200.0,19.1029,19.1158,19.0707,19.0771,26200.0
2008-03-14 14:05:00,29.62,29.69,29.59,29.65,24300.0,19.0771,19.1222,19.0578,19.0965,24300.0
2008-03-14 14:10:00,29.65,29.65,29.56,29.58,21900.0,19.0965,19.0965,19.0385,19.0514,21900.0
2008-03-14 14:15:00,29.58,29.66,29.56,29.58,25500.0,19.0514,19.1029,19.0385,19.0514,25500.0
2008-03-14 14:20:00,29.58,29.59,29.51,29.53,26900.0,19.0514,19.0578,19.0063,19.0192,26900.0
2008-03-14 14:25:00,29.53,29.56,29.43,29.51,34700.0,19.0192,19.0385,18.9548,19.0063,34700.0
2008-03-14 14:30:00,29.5,29.5,29.41,29.46,22400.0,18.9999,18.9999,18.9419,18.9741,22400.0
2008-03-14 14:35:00,29.48,29.49,29.35,29.37,26200.0,18.987,18.9934,18.9032,18.9161,26200.0
2008-03-14 14:40:00,29.38,29.62,29.35,29.53,48300.0,18.9226,19.0771,18.9032,19.0192,48300.0
2008-03-14 14:45:00,29.53,29.53,29.41,29.45,22000.0,19.0192,19.0192,18.9419,18.9676,22000.0
2008-03-14 14:50:00,29.45,29.5,29.43,29.47,35900.0,18.9676,18.9999,18.9548,18.9805,35900.0
2008-03-14 14:55:00,29.47,29.5,29.44,29.47,29700.0,18.9805,18.9999,18.9612,18.9805,29700.0
2008-03-14 15:00:00,29.45,29.51,29.42,29.46,25700.0,18.9676,19.0063,18.9483,18.9741,25700.0
2008-03-14 15:05:00,29.47,29.52,29.42,29.52,31700.0,18.9805,19.0127,18.9483,19.0127,31700.0
2008-03-14 15:10:00,29.51,29.65,29.47,29.6,60900.0,19.0063,19.0965,18.9805,19.0643,60900.0
2008-03-14 15:15:00,29.6,29.83,29.6,29.74,75000.0,19.0643,19.2124,19.0643,19.1544,75000.0
2008-03-14 15:20:00,29.74,29.83,29.72,29.82,40100.0,19.1544,19.2124,19.1415,19.206,40100.0
2008-03-14 15:25:00,29.82,29.95,29.82,29.87,53100.0,19.206,19.2897,19.206,19.2382,53100.0
2008-03-14 15:30:00,29.87,29.89,29.67,29.73,78100.0,19.2382,19.251,19.1093,19.148,78100.0
2008-03-14 15:35:00,29.73,29.81,29.68,29.72,54800.0,19.148,19.1995,19.1158,19.1415,54800.0
2008-03-14 15:40:00,29.72,29.77,29.63,29.64,56500.0,19.1415,19.1737,19.0836,19.09,56500.0
2008-03-14 15:45:00,29.64,29.67,29.54,29.64,49900.0,19.09,19.1093,19.0256,19.09,49900.0
2008-03-14 15:50:00,29.64,29.71,29.55,29.68,74400.0,19.09,19.1351,19.0321,19.1158,74400.0
2008-03-14 15:55:00,29.69,29.75,29.64,29.64,78700.0,19.1222,19.1609,19.09,19.09,78700.0
2008-03-17 09:30:00,28.88,29.37,28.88,29.21,62600.0,18.6005,18.9161,18.6005,18.8131,62600.0
2008-03-17 09:35:00,29.19,29.4,29.16,29.35,35000.0,18.8002,18.9354,18.7809,18.9032,35000.0
2008-03-17 09:40:00,29.35,29.5,29.29,29.3,43700.0,18.9032,18.9999,18.8646,18.871,43700.0
2008-03-17 09:45:00,29.29,29.36,29.22,29.36,28300.0,18.8646,18.9097,18.8195,18.9097,28300.0
2008-03-17 09:50:00,29.37,29.5,29.37,29.45,40000.0,18.9161,18.9999,18.9161,18.9676,40000.0
2008-03-17 09:55:00,29.45,29.47,29.37,29.43,33400.0,18.9676,18.9805,18.9161,18.9548,33400.0
2008-03-17 10:00:00,29.43,29.47,29.37,29.44,28200.0,18.9548,18.9805,18.9161,18.9612,28200.0
2008-03-17 10:05:00,29.44,29.48,29.36,29.47,46500.0,18.9612,18.987,18.9097,18.9805,46500.0
2008-03-17 10:10:00,29.48,29.57,29.45,29.55,44500.0,18.987,19.0449,18.9676,19.0321,44500.0
2008-03-17 10:15:00,29.54,29.54,29.45,29.5,37800.0,19.0256,19.0256,18.9676,18.9999,37800.0
2008-03-17 10:20:00,29.49,29.53,29.45,29.53,29800.0,18.9934,19.0192,18.9676,19.0192,29800.0
2008-03-17 10:25:00,29.53,29.7,29.5,29.65,48900.0,19.0192,19.1287,18.9999,19.0965,48900.0
2008-03-17 10:30:00,29.65,29.73,29.56,29.57,25800.0,19.0965,19.148,19.0385,19.0449,25800.0
2008-03-17 10:35:00,29.56,29.59,29.5,29.55,32200.0,19.0385,19.0578,18.9999,19.0321,32200.0
2008-03-17 10:40:00,29.56,29.66,29.54,29.66,47100.0,19.0385,19.1029,19.0256,19.1029,47100.0
2008-03-17 10:45:00,29.64,29.72,29.61,29.7,49100.0,19.09,19.1415,19.0707,19.1287,49100.0
2008-03-17 10:50:00,29.69,29.84,29.66,29.79,29300.0,19.1222,19.2188,19.1029,19.1866,29300.0
2008-03-17 10:55:00,29.75,29.8,29.7,29.71,25400.0,19.1609,19.1931,19.1287,19.1351,25400.0
2008-03-17 11:00:00,29.73,29.77,29.66,29.69,24900.0,19.148,19.1737,19.1029,19.1222,24900.0
2008-03-17 11:05:00,29.68,29.82,29.65,29.79,22200.0,19.1158,19.206,19.0965,19.1866,22200.0
2008-03-17 11:10:00,29.8,29.84,29.72,29.74,27300.0,19.1931,19.2188,19.1415,19.1544,27300.0
2008-03-17 11:15:00,29.75,29.75,29.62,29.68,28200.0,19.1609,19.1609,19.0771,19.1158,28200.0
2008-03-17 11:20:00,29.68,29.72,29.62,29.63,22700.0,19.1158,19.1415,19.0771,19.0836,22700.0
2008-03-17 11:25:00,29.63,29.67,29.61,29.66,18200.0,19.0836,19.1093,19.0707,19.1029,18200.0
2008-03-17 11:30:00,29.65,29.66,29.59,29.6,35400.0,19.0965,19.1029,19.0578,19.0643,35400.0
2008-03-17 11:35:00,29.6,29.64,29.54,29.6,53500.0,19.0643,19.09,19.0256,19.0643,53500.0
2008-03-17 11:40:00,29.62,29.67,29.55,29.59,44100.0,19.0771,19.1093,19.0321,19.0578,44100.0
2008-03-17 11:45:00,29.6,29.66,29.6,29.64,18900.0,19.0643,19.1029,19.0643,19.09,18900.0
2008-03-17 11:50:00,29.64,29.64,29.57,29.57,47400.0,19.09,19.09,19.0449,19.0449,47400.0
2008-03-17 11:55:00,29.57,29.57,29.5,29.52,26100.0,19.0449,19.0449,18.9999,19.0127,26100.0
2008-03-17 12:00:00,29.52,29.52,29.45,29.51,31300.0,19.0127,19.0127,18.9676,19.0063,31300.0
2008-03-17 12:05:00,29.52,29.56,29.48,29.54,21800.0,19.0127,19.0385,18.987,19.0256,21800.0
2008-03-17 12:10:00,29.54,29.6,29.51,29.56,18600.0,19.0256,19.0643,19.0063,19.0385,18600.0
2008-03-17 12:15:00,29.56,29.59,29.54,29.57,12600.0,19.0385,19.0578,19.0256,19.0449,12600.0
2008-03-17 12:20:00,29.56,29.56,29.45,29.46,23100.0,19.0385,19.0385,18.9676,18.9741,23100.0
2008-03-17 12:25:00,29.46,29.47,29.42,29.47,9600.0,18.9741,18.9805,18.9483,18.9805,9600.0
2008-03-17 12:30:00,29.48,29.59,29.45,29.53,19900.0,18.987,19.0578,18.9676,19.0192,19900.0
2008-03-17 12:35:00,29.51,29.63,29.51,29.63,27700.0,19.0063,19.0836,19.0063,19.0836,27700.0
2008-03-17 12:40:00,29.63,29.66,29.57,29.57,28600.0,19.0836,19.1029,19.0449,19.0449,28600.0
2008-03-17 12:45:00,29.56,29.59,29.56,29.58,18600.0,19.0385,19.0578,19.0385,19.0514,18600.0
2008-03-17 12:50:00,29.59,29.61,29.58,29.58,33500.0,19.0578,19.0707,19.0514,19.0514,33500.0
2008-03-17 12:55:00,29.59,29.63,29.53,29.54,29900.0,19.0578,19.0836,19.0192,19.0256,29900.0
2008-03-17 13:00:00,29.54,29.59,29.54,29.57,13800.0,19.0256,19.0578,19.0256,19.0449,13800.0
2008-03-17 13:05:00,29.57,29.57,29.45,29.5,20300.0,19.0449,19.0449,18.9676,18.9999,20300.0
2008-03-17 13:10:00,29.5,29.5,29.43,29.45,15700.0,18.9999,18.9999,18.9548,18.9676,15700.0
2008-03-17 13:15:00,29.45,29.5,29.41,29.46,18300.0,18.9676,18.9999,18.9419,18.9741,18300.0
2008-03-17 13:20:00,29.45,29.45,29.37,29.44,26700.0,18.9676,18.9676,18.9161,18.9612,26700.0
2008-03-17 13:25:00,29.44,29.51,29.39,29.47,20200.0,18.9612,19.0063,18.929,18.9805,20200.0
2008-03-17 13:30:00,29.47,29.5,29.44,29.5,18600.0,18.9805,18.9999,18.9612,18.9999,18600.0
2008-03-17 13:35:00,29.49,29.5,29.42,29.48,13600.0,18.9934,18.9999,18.9483,18.987,13600.0
2008-03-17 13:40:00,29.48,29.56,29.44,29.56,19500.0,18.987,19.0385,18.9612,19.0385,19500.0
2008-03-17 13:45:00,29.56,29.66,29.56,29.61,18800.0,19.0385,19.1029,19.0385,19.0707,18800.0
2008-03-17 13:50:00,29.59,29.66,29.59,29.63,16000.0,19.0578,19.1029,19.0578,19.0836,16000.0
2008-03-17 13:55:00,29.64,29.71,29.6,29.7,19700.0,19.09,19.1351,19.0643,19.1287,19700.0
2008-03-17 14:00:00,29.69,29.78,29.66,29.77,51400.0,19.1222,19.1802,19.1029,19.1737,51400.0
2008-03-17 14:05:00,29.77,29.86,29.73,29.84,44900.0,19.1737,19.2317,19.148,19.2188,44900.0
2008-03-17 14:10:00,29.84,29.84,29.77,29.77,55500.0,19.2188,19.2188,19.1737,19.1737,55500.0
2008-03-17 14:15:00,29.77,29.78,29.72,29.72,46000.0,19.1737,19.1802,19.1415,19.1415,46000.0
2008-03-17 14:20:00,29.72,29.75,29.69,29.69,61400.0,19.1415,19.1609,19.1222,19.1222,61400.0
2008-03-17 14:25:00,29.69,29.69,29.65,29.65,53500.0,19.1222,19.1222,19.0965,19.0965,53500.0
2008-03-17 14:30:00,29.65,29.7,29.58,29.59,45800.0,19.0965,19.1287,19.0514,19.0578,45800.0
2008-03-17 14:35:00,29.59,29.69,29.58,29.67,39200.0,19.0578,19.1222,19.0514,19.1093,39200.0
2008-03-17 14:40:00,29.68,29.82,29.66,29.75,34700.0,19.1158,19.206,19.1029,19.1609,34700.0
2008-03-17 14:45:00,29.75,29.83,29.69,29.7,32200.0,19.1609,19.2124,19.1222,19.1287,32200.0
2008-03-17 14:50:00,29.7,29.79,29.69,29.74,37900.0,19.1287,19.1866,19.1222,19.1544,37900.0
2008-03-17 14:55:00,29.73,29.87,29.72,29.75,42100.0,19.148,19.2382,19.1415,19.1609,42100.0
2008-03-17 15:00:00,29.75,29.84,29.69,29.79,43900.0,19.1609,19.2188,19.1222,19.1866,43900.0
2008-03-17 15:05:00,29.79,29.9,29.79,29.82,48000.0,19.1866,19.2575,19.1866,19.206,48000.0
2008-03-17 15:10:00,29.8,29.82,29.72,29.77,32000.0,19.1931,19.206,19.1415,19.1737,32000.0
2008-03-17 15:15:00,29.77,29.82,29.72,29.75,31400.0,19.1737,19.206,19.1415,19.1609,31400.0
2008-03-17 15:20:00,29.74,29.85,29.72,29.81,51700.0,19.1544,19.2253,19.1415,19.1995,51700.0
2008-03-17 15:25:00,29.81,29.89,29.76,29.77,46100.0,19.1995,19.251,19.1673,19.1737,46100.0
2008-03-17 15:30:00,29.77,29.94,29.76,29.94,60100.0,19.1737,19.2832,19.1673,19.2832,60100.0
2008-03-17 15:35:00,29.94,29.99,29.87,29.93,103700.0,19.2832,19.3154,19.2382,19.2768,103700.0
2008-03-17 15:40:00,29.93,29.98,29.89,29.93,56400.0,19.2768,19.309,19.251,19.2768,56400.0
2008-03-17 15:45:00,29.92,29.92,29.83,29.91,133200.0,19.2704,19.2704,19.2124,19.2639,133200.0
2008-03-17 15:50:00,29.91,29.94,29.8,29.93,123700.0,19.2639,19.2832,19.1931,19.2768,123700.0
2008-03-17 15:55:00,29.93,29.93,29.68,29.68,95400.0,19.2768,19.2768,19.1158,19.1158,95400.0
2008-03-18 09:30:00,29.83,30.02,29.66,29.98,38900.0,19.2124,19.3348,19.1029,19.309,38900.0
2008-03-18 09:35:00,30.0,30.07,29.98,30.05,16100.0,19.3219,19.367,19.309,19.3541,16100.0
2008-03-18 09:40:00,30.03,30.05,30.02,30.03,25200.0,19.3412,19.3541,19.3348,19.3412,25200.0
2008-03-18 09:45:00,30.03,30.07,30.02,30.07,19500.0,19.3412,19.367,19.3348,19.367,19500.0
2008-03-18 09:50:00,30.08,30.09,30.01,30.02,21600.0,19.3734,19.3798,19.3283,19.3348,21600.0
2008-03-18 09:55:00,30.03,30.07,30.02,30.05,16300.0,19.3412,19.367,19.3348,19.3541,16300.0
2008-03-18 10:00:00,30.05,30.16,30.05,30.14,17900.0,19.3541,19.4249,19.3541,19.4121,17900.0
2008-03-18 10:05:00,30.15,30.2,30.15,30.17,26400.0,19.4185,19.4507,19.4185,19.4314,26400.0
2008-03-18 10:10:00,30.17,30.2,30.14,30.15,30400.0,19.4314,19.4507,19.4121,19.4185,30400.0
2008-03-18 10:15:00,30.15,30.17,30.14,30.17,22800.0,19.4185,19.4314,19.4121,19.4314,22800.0
2008-03-18 10:20:00,30.16,30.17,30.07,30.08,25900.0,19.4249,19.4314,19.367,19.3734,25900.0
2008-03-18 10:25:00,30.08,30.11,30.07,30.08,24500.0,19.3734,19.3927,19.367,19.3734,24500.0
2008-03-18 10:30:00,30.07,30.08,29.97,29.99,33900.0,19.367,19.3734,19.3026,19.3154,33900.0
2008-03-18 10:35:00,29.99,30.0,29.97,29.99,19800.0,19.3154,19.3219,19.3026,19.3154,19800.0
2008-03-18 10:40:00,29.99,29.99,29.92,29.93,27800.0,19.3154,19.3154,19.2704,19.2768,27800.0
2008-03-18 10:45:00,29.92,29.93,29.87,29.89,19500.0,19.2704,19.2768,19.2382,19.251,19500.0
2008-03-18 10:50:00,29.89,29.89,29.84,29.89,35600.0,19.251,19.251,19.2188,19.251,35600.0
2008-03-18 10:55:00,29.88,29.91,29.87,29.89,13100.0,19.2446,19.2639,19.2382,19.251,13100.0
2008-03-18 11:00:00,29.88,29.91,29.87,29.9,19600.0,19.2446,19.2639,19.2382,19.2575,19600.0
2008-03-18 11:05:00,29.9,29.91,29.86,29.87,16800.0,19.2575,19.2639,19.2317,19.2382,16800.0
2008-03-18 11:10:00,29.87,29.87,29.83,29.84,22900.0,19.2382,19.2382,19.2124,19.2188,22900.0
2008-03-18 11:15:00,29.84,29.85,29.82,29.84,31600.0,19.2188,19.2253,19.206,19.2188,31600.0
2008-03-18 11:20:00,29.84,29.89,29.84,29.89,21500.0,19.2188,19.251,19.2188,19.251,21500.0
2008-03-18 11:25:00,29.88,29.9,29.87,29.89,20000.0,19.2446,19.2575,19.2382,19.251,20000.0
2008-03-18 11:30:00,29.89,29.94,29.87,29.9,15600.0,19.251,19.2832,19.2382,19.2575,15600.0
2008-03-18 11:35:00,29.9,29.9,29.87,29.89,17200.0,19.2575,19.2575,19.2382,19.251,17200.0
2008-03-18 11:40:00,29.9,29.91,29.89,29.9,11100.0,19.2575,19.2639,19.251,19.2575,11100.0
2008-03-18 11:45:00,29.89,29.9,29.88,29.89,19700.0,19.251,19.2575,19.2446,19.251,19700.0
2008-03-18 11:50:00,29.9,29.92,29.86,29.88,53100.0,19.2575,19.2704,19.2317,19.2446,53100.0
2008-03-18 11:55:00,29.88,29.88,29.83,29.84,18800.0,19.2446,19.2446,19.2124,19.2188,18800.0
2008-03-18 12:00:00,29.84,29.87,29.84,29.86,27300.0,19.2188,19.2382,19.2188,19.2317,27300.0
2008-03-18 12:05:00,29.86,29.88,29.86,29.88,23200.0,19.2317,19.2446,19.2317,19.2446,23200.0
2008-03-18 12:10:00,29.87,29.9,29.87,29.88,15500.0,19.2382,19.2575,19.2382,19.2446,15500.0
2008-03-18 12:15:00,29.89,29.95,29.89,29.95,15000.0,19.251,19.2897,19.251,19.2897,15000.0
2008-03-18 12:20:00,29.95,29.96,29.91,29.91,11800.0,19.2897,19.2961,19.2639,19.2639,11800.0
2008-03-18 12:25:00,29.91,29.92,29.89,29.89,9300.0,19.2639,19.2704,19.251,19.251,9300.0
2008-03-18 12:30:00,29.89,29.9,29.86,29.87,20000.0,19.251,19.2575,19.2317,19.2382,20000.0
2008-03-18 12:35:00,29.87,29.95,29.86,29.94,22600.0,19.2382,19.2897,19.2317,19.2832,22600.0
2008-03-18 12:40:00,29.93,29.97,29.93,29.95,6600.0,19.2768,19.3026,19.2768,19.2897,6600.0
2008-03-18 12:45:00,29.95,29.96,29.92,29.94,14200.0,19.2897,19.2961,19.2704,19.2832,14200.0
2008-03-18 12:50:00,29.93,29.98,29.92,29.98,18700.0,19.2768,19.309,19.2704,19.309,18700.0
2008-03-18 12:55:00,29.97,30.01,29.97,30.01,16900.0,19.3026,19.3283,19.3026,19.3283,16900.0
2008-03-18 13:00:00,30.01,30.05,30.0,30.05,17700.0,19.3283,19.3541,19.3219,19.3541,17700.0
2008-03-18 13:05:00,30.05,30.05,30.03,30.03,15800.0,19.3541,19.3541,19.3412,19.3412,15800.0
2008-03-18 13:10:00,30.03,30.07,30.03,30.06,19700.0,19.3412,19.367,19.3412,19.3605,19700.0
2008-03-18 13:15:00,30.07,30.12,30.06,30.12,25000.0,19.367,19.3992,19.3605,19.3992,25000.0
2008-03-18 13:20:00,30.12,30.17,30.1,30.16,23400.0,19.3992,19.4314,19.3863,19.4249,23400.0
2008-03-18 13:25:00,30.17,30.17,30.09,30.13,24200.0,19.4314,19.4314,19.3798,19.4056,24200.0
2008-03-18 13:30:00,30.13,30.18,30.1,30.12,22000.0,19.4056,19.4378,19.3863,19.3992,22000.0
2008-03-18 13:35:00,30.13,30.14,30.1,30.14,19500.0,19.4056,19.4121,19.3863,19.4121,19500.0
2008-03-18 13:40:00,30.14,30.15,30.11,30.15,13300.0,19.4121,19.4185,19.3927,19.4185,13300.0
2008-03-18 13:45:00,30.15,30.19,30.14,30.19,18800.0,19.4185,19.4443,19.4121,19.4443,18800.0
2008-03-18 13:50:00,30.18,30.2,30.17,30.19,27900.0,19.4378,19.4507,19.4314,19.4443,27900.0
2008-03-18 13:55:00,30.19,30.21,30.17,30.2,11200.0,19.4443,19.4571,19.4314,19.4507,11200.0
2008-03-18 14:00:00,30.2,30.22,30.16,30.17,25700.0,19.4507,19.4636,19.4249,19.4314,25700.0
2008-03-18 14:05:00,30.17,30.17,30.11,30.13,36100.0,19.4314,19.4314,19.3927,19.4056,36100.0
2008-03-18 14:10:00,30.14,30.19,29.91,29.94,34100.0,19.4121,19.4443,19.2639,19.2832,34100.0
2008-03-18 14:15:00,29.89,30.09,29.84,30.08,57000.0,19.251,19.3798,19.2188,19.3734,57000.0
2008-03-18 14:20:00,30.06,30.06,29.73,30.0,54900.0,19.3605,19.3605,19.148,19.3219,54900.0
2008-03-18 14:25:00,30.02,30.02,29.81,29.87,42100.0,19.3348,19.3348,19.1995,19.2382,42100.0
2008-03-18 14:30:00,29.86,29.88,29.67,29.71,61600.0,19.2317,19.2446,19.1093,19.1351,61600.0
2008-03-18 14:35:00,29.7,29.85,29.69,29.8,49700.0,19.1287,19.2253,19.1222,19.1931,49700.0
2008-03-18 14:40:00,29.79,29.93,29.79,29.85,39500.0,19.1866,19.2768,19.1866,19.2253,39500.0
2008-03-18 14:45:00,29.85,29.99,29.84,29.93,61100.0,19.2253,19.3154,19.2188,19.2768,61100.0
2008-03-18 14:50:00,29.93,30.09,29.92,30.08,49900.0,19.2768,19.3798,19.2704,19.3734,49900.0
2008-03-18 14:55:00,30.08,30.24,30.07,30.21,52400.0,19.3734,19.4765,19.367,19.4571,52400.0
2008-03-18 15:00:00,30.22,30.23,30.14,30.19,45400.0,19.4636,19.47,19.4121,19.4443,45400.0
2008-03-18 15:05:00,30.19,30.25,30.16,30.25,76800.0,19.4443,19.4829,19.4249,19.4829,76800.0
2008-03-18 15:10:00,30.24,30.27,30.16,30.2,46800.0,19.4765,19.4958,19.4249,19.4507,46800.0
2008-03-18 15:15:00,30.18,30.23,30.15,30.18,27000.0,19.4378,19.47,19.4185,19.4378,27000.0
2008-03-18 15:20:00,30.18,30.33,30.17,30.3,44000.0,19.4378,19.5344,19.4314,19.5151,44000.0
2008-03-18 15:25:00,30.31,30.33,30.22,30.26,32600.0,19.5215,19.5344,19.4636,19.4893,32600.0
2008-03-18 15:30:00,30.27,30.38,30.24,30.34,45100.0,19.4958,19.5666,19.4765,19.5409,45100.0
2008-03-18 15:35:00,30.32,30.38,30.31,30.38,64100.0,19.528,19.5666,19.5215,19.5666,64100.0
2008-03-18 15:40:00,30.38,30.49,30.37,30.44,93700.0,19.5666,19.6375,19.5602,19.6053,93700.0
2008-03-18 15:45:00,30.45,30.48,30.33,30.33,73800.0,19.6117,19.631,19.5344,19.5344,73800.0
2008-03-18 15:50:00,30.32,30.42,30.32,30.41,92800.0,19.528,19.5924,19.528,19.5859,92800.0
2008-03-18 15:55:00,30.4,30.47,30.36,30.46,130200.0,19.5795,19.6246,19.5537,19.6182,130200.0
2008-03-19 09:30:00,30.56,30.83,30.5,30.7,49200.0,19.6826,19.8565,19.6439,19.7727,49200.0
2008-03-19 09:35:00,30.7,30.71,30.56,30.61,31500.0,19.7727,19.7792,19.6826,19.7148,31500.0
2008-03-19 09:40:00,30.59,30.68,30.58,30.68,27100.0,19.7019,19.7598,19.6954,19.7598,27100.0
2008-03-19 09:45:00,30.68,30.69,30.62,30.66,31600.0,19.7598,19.7663,19.7212,19.747,31600.0
2008-03-19 09:50:00,30.63,30.71,30.56,30.58,42900.0,19.7276,19.7792,19.6826,19.6954,42900.0
2008-03-19 09:55:00,30.58,30.58,30.42,30.45,31000.0,19.6954,19.6954,19.5924,19.6117,31000.0
2008-03-19 10:00:00,30.46,30.51,30.42,30.51,35100.0,19.6182,19.6504,19.5924,19.6504,35100.0
2008-03-19 10:05:00,30.51,30.51,30.42,30.47,19200.0,19.6504,19.6504,19.5924,19.6246,19200.0
2008-03-19 10:10:00,30.47,30.57,30.47,30.55,12600.0,19.6246,19.689,19.6246,19.6761,12600.0
2008-03-19 10:15:00,30.54,30.57,30.46,30.54,26900.0,19.6697,19.689,19.6182,19.6697,26900.0
2008-03-19 10:20:00,30.54,30.59,30.53,30.55,25800.0,19.6697,19.7019,19.6632,19.6761,25800.0
2008-03-19 10:25:00,30.55,30.57,30.47,30.47,24100.0,19.6761,19.689,19.6246,19.6246,24100.0
2008-03-19 10:30:00,30.47,30.47,30.29,30.29,24400.0,19.6246,19.6246,19.5087,19.5087,24400.0
2008-03-19 10:35:00,30.29,30.38,30.27,30.37,35100.0,19.5087,19.5666,19.4958,19.5602,35100.0
2008-03-19 10:40:00,30.39,30.42,30.34,30.38,16100.0,19.5731,19.5924,19.5409,19.5666,16100.0
2008-03-19 10:45:00,30.4,30.45,30.37,30.45,19400.0,19.5795,19.6117,19.5602,19.6117,19400.0
2008-03-19 10:50:00,30.44,30.49,30.43,30.43,10300.0,19.6053,19.6375,19.5988,19.5988,10300.0
2008-03-19 10:55:00,30.42,30.47,30.42,30.45,12900.0,19.5924,19.6246,19.5924,19.6117,12900.0
2008-03-19 11:00:00,30.46,30.47,30.42,30.44,19500.0,19.6182,19.6246,19.5924,19.6053,19500.0
2008-03-19 11:05:00,30.45,30.48,30.44,30.45,17300.0,19.6117,19.631,19.6053,19.6117,17300.0
2008-03-19 11:10:00,30.45,30.56,30.45,30.54,17500.0,19.6117,19.6826,19.6117,19.6697,17500.0
2008-03-19 11:15:00,30.54,30.55,30.44,30.44,15500.0,19.6697,19.6761,19.6053,19.6053,15500.0
2008-03-19 11:20:00,30.44,30.47,30.42,30.47,21400.0,19.6053,19.6246,19.5924,19.6246,21400.0
2008-03-19 11:25:00,30.46,30.51,30.46,30.47,7400.0,19.6182,19.6504,19.6182,19.6246,7400.0
2008-03-19 11:30:00,30.47,30.47,30.42,30.45,17300.0,19.6246,19.6246,19.5924,19.6117,17300.0
2008-03-19 11:35:00,30.45,30.47,30.42,30.42,14800.0,19.6117,19.6246,19.5924,19.5924,14800.0
2008-03-19 11:40:00,30.42,30.43,30.38,30.38,14300.0,19.5924,19.5988,19.5666,19.5666,14300.0
2008-03-19 11:45:00,30.38,30.38,30.3,30.31,26000.0,19.5666,19.5666,19.5151,19.5215,26000.0
2008-03-19 11:50:00,30.31,30.35,30.29,30.35,17100.0,19.5215,19.5473,19.5087,19.5473,17100.0
2008-03-19 11:55:00,30.35,30.36,30.31,30.31,14300.0,19.5473,19.5537,19.5215,19.5215,14300.0
2008-03-19 12:00:00,30.32,30.34,30.17,30.17,29100.0,19.528,19.5409,19.4314,19.4314,29100.0
2008-03-19 12:05:00,30.17,30.19,30.13,30.17,19700.0,19.4314,19.4443,19.4056,19.4314,19700.0
2008-03-19 12:10:00,30.17,30.2,30.15,30.15,14400.0,19.4314,19.4507,19.4185,19.4185,14400.0
2008-03-19 12:15:00,30.15,30.19,30.1,30.17,21000.0,19.4185,19.4443,19.3863,19.4314,21000.0
2008-03-19 12:20:00,30.16,30.18,30.11,30.11,14000.0,19.4249,19.4378,19.3927,19.3927,14000.0
2008-03-19 12:25:00,30.12,30.15,30.03,30.05,27600.0,19.3992,19.4185,19.3412,19.3541,27600.0
2008-03-19 12:30:00,30.05,30.11,30.05,30.08,17300.0,19.3541,19.3927,19.3541,19.3734,17300.0
2008-03-19 12:35:00,30.08,30.09,30.0,30.03,22700.0,19.3734,19.3798,19.3219,19.3412,22700.0
2008-03-19 12:40:00,30.02,30.02,29.89,29.93,21000.0,19.3348,19.3348,19.251,19.2768,21000.0
2008-03-19 12:45:00,29.95,29.95,29.92,29.95,15900.0,19.2897,19.2897,19.2704,19.2897,15900.0
2008-03-19 12:50:00,29.94,29.98,29.94,29.96,19900.0,19.2832,19.309,19.2832,19.2961,19900.0
2008-03-19 12:55:00,29.97,29.97,29.89,29.89,13800.0,19.3026,19.3026,19.251,19.251,13800.0
2008-03-19 13:00:00,29.9,29.95,29.89,29.94,20300.0,19.2575,19.2897,19.251,19.2832,20300.0
2008-03-19 13:05:00,29.94,30.02,29.94,29.99,17200.0,19.2832,19.3348,19.2832,19.3154,17200.0
2008-03-19 13:10:00,29.98,29.98,29.88,29.88,25400.0,19.309,19.309,19.2446,19.2446,25400.0
2008-03-19 13:15:00,29.88,29.93,29.85,29.9,26500.0,19.2446,19.2768,19.2253,19.2575,26500.0
2008-03-19 13:20:00,29.9,29.98,29.87,29.92,35700.0,19.2575,19.309,19.2382,19.2704,35700.0
2008-03-19 13:25:00,29.91,29.93,29.76,29.77,31300.0,19.2639,19.2768,19.1673,19.1737,31300.0
2008-03-19 13:30:00,29.76,29.81,29.71,29.77,24800.0,19.1673,19.1995,19.1351,19.1737,24800.0
2008-03-19 13:35:00,29.77,29.79,29.71,29.78,20900.0,19.1737,19.1866,19.1351,19.1802,20900.0
2008-03-19 13:40:00,29.77,29.83,29.72,29.79,23500.0,19.1737,19.2124,19.1415,19.1866,23500.0
2008-03-19 13:45:00,29.8,29.83,29.78,29.78,11200.0,19.1931,19.2124,19.1802,19.1802,11200.0
2008-03-19 13:50:00,29.78,29.79,29.59,29.67,27500.0,19.1802,19.1866,19.0578,19.1093,27500.0
2008-03-19 13:55:00,29.67,29.68,29.62,29.65,18700.0,19.1093,19.1158,19.0771,19.0965,18700.0
2008-03-19 14:00:00,29.66,29.71,29.58,29.6,35000.0,19.1029,19.1351,19.0514,19.0643,35000.0
2008-03-19 14:05:00,29.59,29.6,29.54,29.57,27400.0,19.0578,19.0643,19.0256,19.0449,27400.0
2008-03-19 14:10:00,29.57,29.65,29.54,29.65,38100.0,19.0449,19.0965,19.0256,19.0965,38100.0
2008-03-19 14:15:00,29.66,29.67,29.54,29.61,48600.0,19.1029,19.1093,19.0256,19.0707,48600.0
2008-03-19 14:20:00,29.62,29.72,29.62,29.69,27800.0,19.0771,19.1415,19.0771,19.1222,27800.0
2008-03-19 14:25:00,29.7,29.73,29.67,29.7,19200.0,19.1287,19.148,19.1093,19.1287,19200.0
2008-03-19 14:30:00,29.72,29.74,29.67,29.7,31000.0,19.1415,19.1544,19.1093,19.1287,31000.0
2008-03-19 14:35:00,29.69,29.72,29.56,29.56,40600.0,19.1222,19.1415,19.0385,19.0385,40600.0
2008-03-19 14:40:00,29.56,29.57,29.53,29.56,35100.0,19.0385,19.0449,19.0192,19.0385,35100.0
2008-03-19 14:45:00,29.55,29.63,29.55,29.59,27000.0,19.0321,19.0836,19.0321,19.0578,27000.0
2008-03-19 14:50:00,29.6,29.69,29.59,29.69,23400.0,19.0643,19.1222,19.0578,19.1222,23400.0
2008-03-19 14:55:00,29.7,29.8,29.68,29.77,35900.0,19.1287,19.1931,19.1158,19.1737,35900.0
2008-03-19 15:00:00,29.77,29.79,29.73,29.75,29000.0,19.1737,19.1866,19.148,19.1609,29000.0
2008-03-19 15:05:00,29.75,29.86,29.75,29.84,25800.0,19.1609,19.2317,19.1609,19.2188,25800.0
2008-03-19 15:10:00,29.84,29.84,29.76,29.77,30800.0,19.2188,19.2188,19.1673,19.1737,30800.0
2008-03-19 15:15:00,29.76,29.77,29.69,29.7,48400.0,19.1673,19.1737,19.1222,19.1287,48400.0
2008-03-19 15:20:00,29.7,29.71,29.57,29.57,38400.0,19.1287,19.1351,19.0449,19.0449,38400.0
2008-03-19 15:25:00,29.57,29.59,29.54,29.56,36400.0,19.0449,19.0578,19.0256,19.0385,36400.0
2008-03-19 15:30:00,29.57,29.63,29.52,29.53,60600.0,19.0449,19.0836,19.0127,19.0192,60600.0
2008-03-19 15:35:00,29.52,29.54,29.44,29.44,47900.0,19.0127,19.0256,18.9612,18.9612,47900.0
2008-03-19 15:40:00,29.44,29.59,29.42,29.59,68100.0,18.9612,19.0578,18.9483,19.0578,68100.0
2008-03-19 15:45:00,29.58,29.61,29.48,29.56,70400.0,19.0514,19.0707,18.987,19.0385,70400.0
2008-03-19 15:50:00,29.55,29.56,29.4,29.4,96900.0,19.0321,19.0385,18.9354,18.9354,96900.0
2008-03-19 15:55:00,29.41,29.47,29.36,29.37,139200.0,18.9419,18.9805,18.9097,18.9161,139200.0
2008-03-20 09:30:00,29.53,29.62,29.31,29.32,471200.0,19.0192,19.0771,18.8775,18.8839,471200.0
2008-03-20 09:35:00,29.33,29.35,29.21,29.22,12900.0,18.8904,18.9032,18.8131,18.8195,12900.0
2008-03-20 09:40:00,29.22,29.22,29.1,29.1,18400.0,18.8195,18.8195,18.7422,18.7422,18400.0
2008-03-20 09:45:00,29.12,29.14,29.06,29.06,31600.0,18.7551,18.768,18.7165,18.7165,31600.0
2008-03-20 09:50:00,29.06,29.19,29.02,29.19,25200.0,18.7165,18.8002,18.6907,18.8002,25200.0
2008-03-20 09:55:00,29.2,29.22,29.19,29.19,21500.0,18.8066,18.8195,18.8002,18.8002,21500.0
2008-03-20 10:00:00,29.2,29.37,29.19,29.32,34300.0,18.8066,18.9161,18.8002,18.8839,34300.0
2008-03-20 10:05:00,29.32,29.33,29.18,29.18,12700.0,18.8839,18.8904,18.7938,18.7938,12700.0
2008-03-20 10:10:00,29.19,29.19,29.11,29.13,19300.0,18.8002,18.8002,18.7487,18.7615,19300.0
2008-03-20 10:15:00,29.13,29.21,29.12,29.17,26200.0,18.7615,18.8131,18.7551,18.7873,26200.0
2008-03-20 10:20:00,29.16,29.37,29.16,29.3,22400.0,18.7809,18.9161,18.7809,18.871,22400.0
2008-03-20 10:25:00,29.3,29.3,29.21,29.21,16500.0,18.871,18.871,18.8131,18.8131,16500.0
2008-03-20 10:30:00,29.2,29.27,29.13,29.24,29200.0,18.8066,18.8517,18.7615,18.8324,29200.0
2008-03-20 10:35:00,29.23,29.23,29.12,29.13,19800.0,18.826,18.826,18.7551,18.7615,19800.0
2008-03-20 10:40:00,29.13,29.14,29.08,29.11,24400.0,18.7615,18.768,18.7293,18.7487,24400.0
2008-03-20 10:45:00,29.12,29.18,29.1,29.16,22300.0,18.7551,18.7938,18.7422,18.7809,22300.0
2008-03-20 10:50:00,29.17,29.21,29.16,29.18,23500.0,18.7873,18.8131,18.7809,18.7938,23500.0
2008-03-20 10:55:00,29.18,29.19,29.15,29.17,15400.0,18.7938,18.8002,18.7744,18.7873,15400.0
2008-03-20 11:00:00,29.17,29.19,29.15,29.17,14100.0,18.7873,18.8002,18.7744,18.7873,14100.0
2008-03-20 11:05:00,29.17,29.21,29.14,29.14,17000.0,18.7873,18.8131,18.768,18.768,17000.0
2008-03-20 11:10:00,29.15,29.17,29.1,29.12,18400.0,18.7744,18.7873,18.7422,18.7551,18400.0
2008-03-20 11:15:00,29.11,29.17,29.11,29.15,23700.0,18.7487,18.7873,18.7487,18.7744,23700.0
2008-03-20 11:20:00,29.16,29.23,29.12,29.22,18800.0,18.7809,18.826,18.7551,18.8195,18800.0
2008-03-20 11:25:00,29.21,29.23,29.18,29.2,13800.0,18.8131,18.826,18.7938,18.8066,13800.0
2008-03-20 11:30:00,29.2,29.22,29.15,29.17,12700.0,18.8066,18.8195,18.7744,18.7873,12700.0
2008-03-20 11:35:00,29.17,29.17,29.13,29.14,12300.0,18.7873,18.7873,18.7615,18.768,12300.0
2008-03-20 11:40:00,29.14,29.14,29.11,29.13,14400.0,18.768,18.768,18.7487,18.7615,14400.0
2008-03-20 11:45:00,29.12,29.13,29.1,29.11,16400.0,18.7551,18.7615,18.7422,18.7487,16400.0
2008-03-20 11:50:00,29.1,29.11,29.05,29.07,17700.0,18.7422,18.7487,18.71,18.7229,17700.0
2008-03-20 11:55:00,29.06,29.08,29.04,29.06,7400.0,18.7165,18.7293,18.7036,18.7165,7400.0
2008-03-20 12:00:00,29.06,29.16,29.06,29.14,21700.0,18.7165,18.7809,18.7165,18.768,21700.0
2008-03-20 12:05:00,29.14,29.26,29.12,29.19,35800.0,18.768,18.8453,18.7551,18.8002,35800.0
2008-03-20 12:10:00,29.18,29.21,29.17,29.19,17100.0,18.7938,18.8131,18.7873,18.8002,17100.0
2008-03-20 12:15:00,29.18,29.27,29.17,29.23,16800.0,18.7938,18.8517,18.7873,18.826,16800.0
2008-03-20 12:20:00,29.24,29.26,29.2,29.22,13100.0,18.8324,18.8453,18.8066,18.8195,13100.0
2008-03-20 12:25:00,29.23,29.26,29.21,29.22,14800.0,18.826,18.8453,18.8131,18.8195,14800.0
2008-03-20 12:30:00,29.22,29.24,29.15,29.15,11100.0,18.8195,18.8324,18.7744,18.7744,11100.0
2008-03-20 12:35:00,29.13,29.15,29.1,29.14,10600.0,18.7615,18.7744,18.7422,18.768,10600.0
2008-03-20 12:40:00,29.14,29.2,29.13,29.16,12800.0,18.768,18.8066,18.7615,18.7809,12800.0
2008-03-20 12:45:00,29.16,29.17,29.12,29.13,11400.0,18.7809,18.7873,18.7551,18.7615,11400.0
2008-03-20 12:50:00,29.13,29.15,29.12,29.13,14200.0,18.7615,18.7744,18.7551,18.7615,14200.0
2008-03-20 12:55:00,29.13,29.14,29.06,29.07,10600.0,18.7615,18.768,18.7165,18.7229,10600.0
2008-03-20 13:00:00,29.07,29.16,29.06,29.14,16800.0,18.7229,18.7809,18.7165,18.768,16800.0
2008-03-20 13:05:00,29.14,29.14,29.1,29.12,9300.0,18.768,18.768,18.7422,18.7551,9300.0
2008-03-20 13:10:00,29.12,29.15,29.09,29.14,13600.0,18.7551,18.7744,18.7358,18.768,13600.0
2008-03-20 13:15:00,29.13,29.17,29.1,29.17,33000.0,18.7615,18.7873,18.7422,18.7873,33000.0
2008-03-20 13:20:00,29.17,29.27,29.17,29.25,33200.0,18.7873,18.8517,18.7873,18.8388,33200.0
2008-03-20 13:25:00,29.25,29.3,29.25,29.29,14700.0,18.8388,18.871,18.8388,18.8646,14700.0
2008-03-20 13:30:00,29.28,29.35,29.26,29.35,33800.0,18.8582,18.9032,18.8453,18.9032,33800.0
2008-03-20 13:35:00,29.36,29.38,29.31,29.36,32700.0,18.9097,18.9226,18.8775,18.9097,32700.0
2008-03-20 13:40:00,29.36,29.38,29.33,29.38,32500.0,18.9097,18.9226,18.8904,18.9226,32500.0
2008-03-20 13:45:00,29.39,29.46,29.38,29.42,25300.0,18.929,18.9741,18.9226,18.9483,25300.0
2008-03-20 13:50:00,29.41,29.46,29.4,29.46,23200.0,18.9419,18.9741,18.9354,18.9741,23200.0
2008-03-20 13:55:00,29.47,29.49,29.42,29.48,43500.0,18.9805,18.9934,18.9483,18.987,43500.0
2008-03-20 14:00:00,29.47,29.49,29.45,29.45,26300.0,18.9805,18.9934,18.9676,18.9676,26300.0
2008-03-20 14:05:00,29.45,29.54,29.45,29.5,27000.0,18.9676,19.0256,18.9676,18.9999,27000.0
2008-03-20 14:10:00,29.5,29.51,29.46,29.48,32600.0,18.9999,19.0063,18.9741,18.987,32600.0
2008-03-20 14:15:00,29.48,29.52,29.41,29.43,42400.0,18.987,19.0127,18.9419,18.9548,42400.0
2008-03-20 14:20:00,29.43,29.43,29.37,29.4,23900.0,18.9548,18.9548,18.9161,18.9354,23900.0
2008-03-20 14:25:00,29.39,29.42,29.32,29.4,18900.0,18.929,18.9483,18.8839,18.9354,18900.0
2008-03-20 14:30:00,29.4,29.47,29.39,29.47,18800.0,18.9354,18.9805,18.929,18.9805,18800.0
2008-03-20 14:35:00,29.47,29.57,29.47,29.56,27900.0,18.9805,19.0449,18.9805,19.0385,27900.0
2008-03-20 14:40:00,29.55,29.56,29.46,29.47,24300.0,19.0321,19.0385,18.9741,18.9805,24300.0
2008-03-20 14:45:00,29.46,29.51,29.45,29.5,9300.0,18.9741,19.0063,18.9676,18.9999,9300.0
2008-03-20 14:50:00,29.5,29.52,29.45,29.51,17300.0,18.9999,19.0127,18.9676,19.0063,17300.0
2008-03-20 14:55:00,29.52,29.53,29.46,29.53,19000.0,19.0127,19.0192,18.9741,19.0192,19000.0
2008-03-20 15:00:00,29.52,29.73,29.51,29.64,135300.0,19.0127,19.148,19.0063,19.09,135300.0
2008-03-20 15:05:00,29.65,29.66,29.6,29.65,25200.0,19.0965,19.1029,19.0643,19.0965,25200.0
2008-03-20 15:10:00,29.65,29.66,29.63,29.63,30000.0,19.0965,19.1029,19.0836,19.0836,30000.0
2008-03-20 15:15:00,29.63,29.63,29.56,29.59,51600.0,19.0836,19.0836,19.0385,19.0578,51600.0
2008-03-20 15:20:00,29.59,29.67,29.58,29.66,62500.0,19.0578,19.1093,19.0514,19.1029,62500.0
2008-03-20 15:25:00,29.65,29.66,29.53,29.54,47000.0,19.0965,19.1029,19.0192,19.0256,47000.0
2008-03-20 15:30:00,29.55,29.62,29.55,29.61,44500.0,19.0321,19.0771,19.0321,19.0707,44500.0
2008-03-20 15:35:00,29.61,29.61,29.5,29.54,45800.0,19.0707,19.0707,18.9999,19.0256,45800.0
2008-03-20 15:40:00,29.55,29.62,29.52,29.61,49400.0,19.0321,19.0771,19.0127,19.0707,49400.0
2008-03-20 15:45:00,29.61,29.65,29.59,29.62,68400.0,19.0707,19.0965,19.0578,19.0771,68400.0
2008-03-20 15:50:00,29.61,29.68,29.61,29.67,84500.0,19.0707,19.1158,19.0707,19.1093,84500.0
2008-03-20 15:55:00,29.67,29.7,29.35,29.69,101700.0,19.1093,19.1287,18.9032,19.1222,101700.0
2008-03-24 09:30:00,29.73,29.98,29.6,29.92,42500.0,19.148,19.309,19.0643,19.2704,42500.0
2008-03-24 09:35:00,29.9,29.9,29.8,29.87,18000.0,19.2575,19.2575,19.1931,19.2382,18000.0
2008-03-24 09:40:00,29.88,29.99,29.88,29.95,17700.0,19.2446,19.3154,19.2446,19.2897,17700.0
2008-03-24 09:45:00,29.94,29.95,29.85,29.9,25200.0,19.2832,19.2897,19.2253,19.2575,25200.0
2008-03-24 09:50:00,29.9,29.96,29.89,29.92,28000.0,19.2575,19.2961,19.251,19.2704,28000.0
2008-03-24 09:55:00,29.91,29.93,29.88,29.93,21100.0,19.2639,19.2768,19.2446,19.2768,21100.0
2008-03-24 10:00:00,29.93,30.05,29.93,30.0,50300.0,19.2768,19.3541,19.2768,19.3219,50300.0
2008-03-24 10:05:00,30.0,30.04,29.97,30.01,28900.0,19.3219,19.3476,19.3026,19.3283,28900.0
2008-03-24 10:10:00,30.01,30.09,30.0,30.08,26200.0,19.3283,19.3798,19.3219,19.3734,26200.0
2008-03-24 10:15:00,30.08,30.09,29.98,30.03,29200.0,19.3734,19.3798,19.309,19.3412,29200.0
2008-03-24 10:20:00,30.04,30.09,30.0,30.06,34600.0,19.3476,19.3798,19.3219,19.3605,34600.0
2008-03-24 10:25:00,30.07,30.16,30.07,30.16,18800.0,19.367,19.4249,19.367,19.4249,18800.0
2008-03-24 10:30:00,30.14,30.21,30.14,30.18,24700.0,19.4121,19.4571,19.4121,19.4378,24700.0
2008-03-24 10:35:00,30.19,30.25,30.18,30.24,31000.0,19.4443,19.4829,19.4378,19.4765,31000.0
2008-03-24 10:40:00,30.25,30.31,30.24,30.31,29300.0,19.4829,19.5215,19.4765,19.5215,29300.0
2008-03-24 10:45:00,30.31,30.32,30.28,30.32,13200.0,19.5215,19.528,19.5022,19.528,13200.0
2008-03-24 10:50:00,30.3,30.3,30.24,30.24,14500.0,19.5151,19.5151,19.4765,19.4765,14500.0
2008-03-24 10:55:00,30.23,30.26,30.22,30.24,13200.0,19.47,19.4893,19.4636,19.4765,13200.0
2008-03-24 11:00:00,30.25,30.27,30.24,30.27,28400.0,19.4829,19.4958,19.4765,19.4958,28400.0
2008-03-24 11:05:00,30.27,30.35,30.27,30.35,20700.0,19.4958,19.5473,19.4958,19.5473,20700.0
2008-03-24 11:10:00,30.34,30.42,30.34,30.42,32100.0,19.5409,19.5924,19.5409,19.5924,32100.0
2008-03-24 11:15:00,30.42,30.44,30.41,30.43,21300.0,19.5924,19.6053,19.5859,19.5988,21300.0
2008-03-24 11:20:00,30.43,30.44,30.43,30.44,9500.0,19.5988,19.6053,19.5988,19.6053,9500.0
2008-03-24 11:25:00,30.45,30.53,30.44,30.52,14600.0,19.6117,19.6632,19.6053,19.6568,14600.0
2008-03-24 11:30:00,30.52,30.52,30.46,30.5,29000.0,19.6568,19.6568,19.6182,19.6439,29000.0
2008-03-24 11:35:00,30.5,30.5,30.48,30.5,8900.0,19.6439,19.6439,19.631,19.6439,8900.0
2008-03-24 11:40:00,30.5,30.56,30.49,30.52,12800.0,19.6439,19.6826,19.6375,19.6568,12800.0
2008-03-24 11:45:00,30.54,30.57,30.52,30.52,13900.0,19.6697,19.689,19.6568,19.6568,13900.0
2008-03-24 11:50:00,30.51,30.51,30.47,30.47,7800.0,19.6504,19.6504,19.6246,19.6246,7800.0
2008-03-24 11:55:00,30.47,30.49,30.45,30.47,9500.0,19.6246,19.6375,19.6117,19.6246,9500.0
2008-03-24 12:00:00,30.47,30.48,30.45,30.48,11100.0,19.6246,19.631,19.6117,19.631,11100.0
2008-03-24 12:05:00,30.48,30.48,30.45,30.48,13200.0,19.631,19.631,19.6117,19.631,13200.0
2008-03-24 12:10:00,30.48,30.48,30.46,30.46,10900.0,19.631,19.631,19.6182,19.6182,10900.0
2008-03-24 12:15:00,30.47,30.5,30.47,30.5,10300.0,19.6246,19.6439,19.6246,19.6439,10300.0
2008-03-24 12:20:00,30.5,30.5,30.45,30.47,8900.0,19.6439,19.6439,19.6117,19.6246,8900.0
2008-03-24 12:25:00,30.46,30.49,30.46,30.49,9900.0,19.6182,19.6375,19.6182,19.6375,9900.0
2008-03-24 12:30:00,30.49,30.5,30.46,30.47,16000.0,19.6375,19.6439,19.6182,19.6246,16000.0
2008-03-24 12:35:00,30.47,30.48,30.46,30.47,10400.0,19.6246,19.631,19.6182,19.6246,10400.0
2008-03-24 12:40:00,30.48,30.49,30.46,30.47,18400.0,19.631,19.6375,19.6182,19.6246,18400.0
2008-03-24 12:45:00,30.48,30.49,30.47,30.49,7800.0,19.631,19.6375,19.6246,19.6375,7800.0
2008-03-24 12:50:00,30.49,30.5,30.45,30.45,22700.0,19.6375,19.6439,19.6117,19.6117,22700.0
2008-03-24 12:55:00,30.45,30.46,30.43,30.43,8000.0,19.6117,19.6182,19.5988,19.5988,8000.0
2008-03-24 13:00:00,30.42,30.42,30.35,30.36,18000.0,19.5924,19.5924,19.5473,19.5537,18000.0
2008-03-24 13:05:00,30.37,30.38,30.36,30.38,6500.0,19.5602,19.5666,19.5537,19.5666,6500.0
2008-03-24 13:10:00,30.38,30.4,30.38,30.4,8200.0,19.5666,19.5795,19.5666,19.5795,8200.0
2008-03-24 13:15:00,30.4,30.41,30.37,30.39,13400.0,19.5795,19.5859,19.5602,19.5731,13400.0
2008-03-24 13:20:00,30.39,30.43,30.39,30.42,21300.0,19.5731,19.5988,19.5731,19.5924,21300.0
2008-03-24 13:25:00,30.43,30.45,30.42,30.45,5500.0,19.5988,19.6117,19.5924,19.6117,5500.0
2008-03-24 13:30:00,30.45,30.47,30.45,30.45,6100.0,19.6117,19.6246,19.6117,19.6117,6100.0
2008-03-24 13:35:00,30.45,30.45,30.43,30.44,6900.0,19.6117,19.6117,19.5988,19.6053,6900.0
2008-03-24 13:40:00,30.45,30.45,30.41,30.41,9200.0,19.6117,19.6117,19.5859,19.5859,9200.0
2008-03-24 13:45:00,30.4,30.42,30.39,30.41,11800.0,19.5795,19.5924,19.5731,19.5859,11800.0
2008-03-24 13:50:00,30.43,30.46,30.42,30.45,15200.0,19.5988,19.6182,19.5924,19.6117,15200.0
2008-03-24 13:55:00,30.44,30.47,30.44,30.47,14100.0,19.6053,19.6246,19.6053,19.6246,14100.0
2008-03-24 14:00:00,30.46,30.46,30.36,30.37,16800.0,19.6182,19.6182,19.5537,19.5602,16800.0
2008-03-24 14:05:00,30.38,30.39,30.35,30.36,9800.0,19.5666,19.5731,19.5473,19.5537,9800.0
2008-03-24 14:10:00,30.36,30.36,30.34,30.35,14900.0,19.5537,19.5537,19.5409,19.5473,14900.0
2008-03-24 14:15:00,30.33,30.36,30.33,30.34,71000.0,19.5344,19.5537,19.5344,19.5409,71000.0
2008-03-24 14:20:00,30.35,30.37,30.34,30.37,14500.0,19.5473,19.5602,19.5409,19.5602,14500.0
2008-03-24 14:25:00,30.38,30.41,30.37,30.41,10600.0,19.5666,19.5859,19.5602,19.5859,10600.0
2008-03-24 14:30:00,30.41,30.44,30.41,30.44,18000.0,19.5859,19.6053,19.5859,19.6053,18000.0
2008-03-24 14:35:00,30.44,30.47,30.44,30.46,32300.0,19.6053,19.6246,19.6053,19.6182,32300.0
2008-03-24 14:40:00,30.46,30.49,30.46,30.49,15100.0,19.6182,19.6375,19.6182,19.6375,15100.0
2008-03-24 14:45:00,30.48,30.5,30.45,30.45,39200.0,19.631,19.6439,19.6117,19.6117,39200.0
2008-03-24 14:50:00,30.45,30.45,30.43,30.45,16600.0,19.6117,19.6117,19.5988,19.6117,16600.0
2008-03-24 14:55:00,30.45,30.45,30.39,30.39,28300.0,19.6117,19.6117,19.5731,19.5731,28300.0
2008-03-24 15:00:00,30.39,30.45,30.39,30.43,19900.0,19.5731,19.6117,19.5731,19.5988,19900.0
2008-03-24 15:05:00,30.43,30.45,30.38,30.41,18400.0,19.5988,19.6117,19.5666,19.5859,18400.0
2008-03-24 15:10:00,30.42,30.5,30.42,30.49,15400.0,19.5924,19.6439,19.5924,19.6375,15400.0
2008-03-24 15:15:00,30.48,30.51,30.48,30.49,14700.0,19.631,19.6504,19.631,19.6375,14700.0
2008-03-24 15:20:00,30.49,30.51,30.48,30.5,20100.0,19.6375,19.6504,19.631,19.6439,20100.0
2008-03-24 15:25:00,30.5,30.51,30.49,30.49,20500.0,19.6439,19.6504,19.6375,19.6375,20500.0
2008-03-24 15:30:00,30.48,30.5,30.46,30.48,52200.0,19.631,19.6439,19.6182,19.631,52200.0
2008-03-24 15:35:00,30.48,30.49,30.42,30.44,85100.0,19.631,19.6375,19.5924,19.6053,85100.0
2008-03-24 15:40:00,30.45,30.45,30.34,30.34,52200.0,19.6117,19.6117,19.5409,19.5409,52200.0
2008-03-24 15:45:00,30.34,30.37,30.29,30.31,44300.0,19.5409,19.5602,19.5087,19.5215,44300.0
2008-03-24 15:50:00,30.3,30.38,30.3,30.37,26100.0,19.5151,19.5666,19.5151,19.5602,26100.0
2008-03-24 15:55:00,30.37,30.39,30.35,30.39,47400.0,19.5602,19.5731,19.5473,19.5731,47400.0
2008-03-25 09:30:00,30.3,30.34,30.07,30.2,28300.0,19.5151,19.5409,19.367,19.4507,28300.0
2008-03-25 09:35:00,30.17,30.38,30.17,30.35,13600.0,19.4314,19.5666,19.4314,19.5473,13600.0
2008-03-25 09:40:00,30.35,30.48,30.35,30.46,17000.0,19.5473,19.631,19.5473,19.6182,17000.0
2008-03-25 09:45:00,30.46,30.47,30.32,30.32,14600.0,19.6182,19.6246,19.528,19.528,14600.0
2008-03-25 09:50:00,30.31,30.35,30.22,30.23,34100.0,19.5215,19.5473,19.4636,19.47,34100.0
2008-03-25 09:55:00,30.23,30.24,30.16,30.18,24400.0,19.47,19.4765,19.4249,19.4378,24400.0
2008-03-25 10:00:00,30.18,30.18,30.03,30.13,31300.0,19.4378,19.4378,19.3412,19.4056,31300.0
2008-03-25 10:05:00,30.12,30.13,30.06,30.08,17300.0,19.3992,19.4056,19.3605,19.3734,17300.0
2008-03-25 10:10:00,30.09,30.15,30.09,30.12,14700.0,19.3798,19.4185,19.3798,19.3992,14700.0
2008-03-25 10:15:00,30.12,30.21,30.11,30.16,12600.0,19.3992,19.4571,19.3927,19.4249,12600.0
2008-03-25 10:20:00,30.15,30.17,30.11,30.11,16000.0,19.4185,19.4314,19.3927,19.3927,16000.0
2008-03-25 10:25:00,30.12,30.13,30.02,30.02,18500.0,19.3992,19.4056,19.3348,19.3348,18500.0
2008-03-25 10:30:00,30.03,30.12,30.03,30.08,30900.0,19.3412,19.3992,19.3412,19.3734,30900.0
2008-03-25 10:35:00,30.07,30.11,30.07,30.08,8100.0,19.367,19.3927,19.367,19.3734,8100.0
2008-03-25 10:40:00,30.08,30.17,30.07,30.13,22900.0,19.3734,19.4314,19.367,19.4056,22900.0
2008-03-25 10:45:00,30.14,30.19,30.14,30.18,8800.0,19.4121,19.4443,19.4121,19.4378,8800.0
2008-03-25 10:50:00,30.16,30.22,30.15,30.21,19500.0,19.4249,19.4636,19.4185,19.4571,19500.0
2008-03-25 10:55:00,30.22,30.26,30.21,30.25,32900.0,19.4636,19.4893,19.4571,19.4829,32900.0
2008-03-25 11:00:00,30.26,30.36,30.25,30.36,41800.0,19.4893,19.5537,19.4829,19.5537,41800.0
2008-03-25 11:05:00,30.36,30.36,30.33,30.34,22000.0,19.5537,19.5537,19.5344,19.5409,22000.0
2008-03-25 11:10:00,30.34,30.37,30.33,30.35,21000.0,19.5409,19.5602,19.5344,19.5473,21000.0
2008-03-25 11:15:00,30.34,30.39,30.27,30.27,25100.0,19.5409,19.5731,19.4958,19.4958,25100.0
2008-03-25 11:20:00,30.27,30.35,30.27,30.34,13500.0,19.4958,19.5473,19.4958,19.5409,13500.0
2008-03-25 11:25:00,30.33,30.43,30.33,30.39,18800.0,19.5344,19.5988,19.5344,19.5731,18800.0
2008-03-25 11:30:00,30.4,30.43,30.38,30.41,10200.0,19.5795,19.5988,19.5666,19.5859,10200.0
2008-03-25 11:35:00,30.41,30.45,30.37,30.38,13500.0,19.5859,19.6117,19.5602,19.5666,13500.0
2008-03-25 11:40:00,30.39,30.39,30.36,30.36,6400.0,19.5731,19.5731,19.5537,19.5537,6400.0
2008-03-25 11:45:00,30.35,30.36,30.25,30.25,26000.0,19.5473,19.5537,19.4829,19.4829,26000.0
2008-03-25 11:50:00,30.26,30.32,30.25,30.3,12300.0,19.4893,19.528,19.4829,19.5151,12300.0
2008-03-25 11:55:00,30.3,30.3,30.22,30.22,7500.0,19.5151,19.5151,19.4636,19.4636,7500.0
2008-03-25 12:00:00,30.23,30.23,30.19,30.23,12500.0,19.47,19.47,19.4443,19.47,12500.0
2008-03-25 12:05:00,30.23,30.28,30.22,30.28,12900.0,19.47,19.5022,19.4636,19.5022,12900.0
2008-03-25 12:10:00,30.29,30.32,30.25,30.27,16200.0,19.5087,19.528,19.4829,19.4958,16200.0
2008-03-25 12:15:00,30.28,30.37,30.28,30.35,20000.0,19.5022,19.5602,19.5022,19.5473,20000.0
2008-03-25 12:20:00,30.36,30.37,30.34,30.34,6400.0,19.5537,19.5602,19.5409,19.5409,6400.0
2008-03-25 12:25:00,30.36,30.39,30.36,30.38,9600.0,19.5537,19.5731,19.5537,19.5666,9600.0
2008-03-25 12:30:00,30.38,30.38,30.34,30.34,8400.0,19.5666,19.5666,19.5409,19.5409,8400.0
2008-03-25 12:35:00,30.34,30.34,30.31,30.32,6300.0,19.5409,19.5409,19.5215,19.528,6300.0
2008-03-25 12:40:00,30.31,30.33,30.31,30.31,7500.0,19.5215,19.5344,19.5215,19.5215,7500.0
2008-03-25 12:45:00,30.31,30.34,30.29,30.33,8000.0,19.5215,19.5409,19.5087,19.5344,8000.0
2008-03-25 12:50:00,30.33,30.36,30.32,30.33,9000.0,19.5344,19.5537,19.528,19.5344,9000.0
2008-03-25 12:55:00,30.32,30.33,30.25,30.25,7600.0,19.528,19.5344,19.4829,19.4829,7600.0
2008-03-25 13:00:00,30.25,30.28,30.23,30.23,7000.0,19.4829,19.5022,19.47,19.47,7000.0
2008-03-25 13:05:00,30.23,30.23,30.21,30.23,6900.0,19.47,19.47,19.4571,19.47,6900.0
2008-03-25 13:10:00,30.22,30.22,30.17,30.22,13000.0,19.4636,19.4636,19.4314,19.4636,13000.0
2008-03-25 13:15:00,30.23,30.23,30.22,30.23,4800.0,19.47,19.47,19.4636,19.47,4800.0
2008-03-25 13:20:00,30.22,30.23,30.17,30.2,32800.0,19.4636,19.47,19.4314,19.4507,32800.0
2008-03-25 13:25:00,30.2,30.2,30.16,30.17,11400.0,19.4507,19.4507,19.4249,19.4314,11400.0
2008-03-25 13:30:00,30.17,30.21,30.16,30.17,18000.0,19.4314,19.4571,19.4249,19.4314,18000.0
2008-03-25 13:35:00,30.18,30.19,30.15,30.15,13600.0,19.4378,19.4443,19.4185,19.4185,13600.0
2008-03-25 13:40:00,30.15,30.17,30.15,30.16,7900.0,19.4185,19.4314,19.4185,19.4249,7900.0
2008-03-25 13:45:00,30.15,30.18,30.13,30.17,12400.0,19.4185,19.4378,19.4056,19.4314,12400.0
2008-03-25 13:50:00,30.18,30.21,30.17,30.2,19100.0,19.4378,19.4571,19.4314,19.4507,19100.0
2008-03-25 13:55:00,30.2,30.26,30.2,30.25,12300.0,19.4507,19.4893,19.4507,19.4829,12300.0
2008-03-25 14:00:00,30.25,30.25,30.2,30.25,11800.0,19.4829,19.4829,19.4507,19.4829,11800.0
2008-03-25 14:05:00,30.25,30.25,30.22,30.25,16200.0,19.4829,19.4829,19.4636,19.4829,16200.0
2008-03-25 14:10:00,30.25,30.25,30.21,30.21,10000.0,19.4829,19.4829,19.4571,19.4571,10000.0
2008-03-25 14:15:00,30.21,30.23,30.2,30.2,13700.0,19.4571,19.47,19.4507,19.4507,13700.0
2008-03-25 14:20:00,30.21,30.22,30.19,30.2,18300.0,19.4571,19.4636,19.4443,19.4507,18300.0
2008-03-25 14:25:00,30.19,30.21,30.17,30.18,8000.0,19.4443,19.4571,19.4314,19.4378,8000.0
2008-03-25 14:30:00,30.17,30.18,30.15,30.15,13800.0,19.4314,19.4378,19.4185,19.4185,13800.0
2008-03-25 14:35:00,30.16,30.22,30.16,30.2,11500.0,19.4249,19.4636,19.4249,19.4507,11500.0
2008-03-25 14:40:00,30.21,30.21,30.15,30.18,10600.0,19.4571,19.4571,19.4185,19.4378,10600.0
2008-03-25 14:45:00,30.19,30.21,30.17,30.19,13600.0,19.4443,19.4571,19.4314,19.4443,13600.0
2008-03-25 14:50:00,30.21,30.27,30.21,30.27,20800.0,19.4571,19.4958,19.4571,19.4958,20800.0
2008-03-25 14:55:00,30.28,30.29,30.23,30.25,15600.0,19.5022,19.5087,19.47,19.4829,15600.0
2008-03-25 15:00:00,30.25,30.3,30.25,30.3,11400.0,19.4829,19.5151,19.4829,19.5151,11400.0
2008-03-25 15:05:00,30.3,30.32,30.27,30.27,22800.0,19.5151,19.528,19.4958,19.4958,22800.0
2008-03-25 15:10:00,30.26,30.33,30.24,30.31,10600.0,19.4893,19.5344,19.4765,19.5215,10600.0
2008-03-25 15:15:00,30.3,30.34,30.29,30.33,13000.0,19.5151,19.5409,19.5087,19.5344,13000.0
2008-03-25 15:20:00,30.33,30.39,30.31,30.38,21100.0,19.5344,19.5731,19.5215,19.5666,21100.0
2008-03-25 15:25:00,30.38,30.39,30.34,30.37,15600.0,19.5666,19.5731,19.5409,19.5602,15600.0
2008-03-25 15:30:00,30.37,30.4,30.35,30.35,31000.0,19.5602,19.5795,19.5473,19.5473,31000.0
2008-03-25 15:35:00,30.36,30.37,30.33,30.37,19200.0,19.5537,19.5602,19.5344,19.5602,19200.0
2008-03-25 15:40:00,30.38,30.4,30.34,30.34,28500.0,19.5666,19.5795,19.5409,19.5409,28500.0
2008-03-25 15:45:00,30.35,30.36,30.31,30.35,22400.0,19.5473,19.5537,19.5215,19.5473,22400.0
2008-03-25 15:50:00,30.35,30.35,30.31,30.32,42700.0,19.5473,19.5473,19.5215,19.528,42700.0
2008-03-25 15:55:00,30.32,30.33,30.28,30.3,61700.0,19.528,19.5344,19.5022,19.5151,61700.0
2008-03-26 09:30:00,30.1,30.25,30.07,30.07,14800.0,19.3863,19.4829,19.367,19.367,14800.0
2008-03-26 09:35:00,30.07,30.08,29.97,30.03,17500.0,19.367,19.3734,19.3026,19.3412,17500.0
2008-03-26 09:40:00,30.04,30.11,29.96,30.01,33900.0,19.3476,19.3927,19.2961,19.3283,33900.0
2008-03-26 09:45:00,30.0,30.01,29.93,29.93,30900.0,19.3219,19.3283,19.2768,19.2768,30900.0
2008-03-26 09:50:00,29.94,30.0,29.9,29.98,34300.0,19.2832,19.3219,19.2575,19.309,34300.0
2008-03-26 09:55:00,29.96,30.07,29.93,30.06,22500.0,19.2961,19.367,19.2768,19.3605,22500.0
2008-03-26 10:00:00,30.06,30.13,30.06,30.1,39800.0,19.3605,19.4056,19.3605,19.3863,39800.0
2008-03-26 10:05:00,30.1,30.13,30.08,30.12,46100.0,19.3863,19.4056,19.3734,19.3992,46100.0
2008-03-26 10:10:00,30.13,30.14,30.06,30.07,17200.0,19.4056,19.4121,19.3605,19.367,17200.0
2008-03-26 10:15:00,30.06,30.1,30.03,30.07,8400.0,19.3605,19.3863,19.3412,19.367,8400.0
2008-03-26 10:20:00,30.08,30.16,30.08,30.15,12100.0,19.3734,19.4249,19.3734,19.4185,12100.0
2008-03-26 10:25:00,30.16,30.16,30.08,30.14,9000.0,19.4249,19.4249,19.3734,19.4121,9000.0
2008-03-26 10:30:00,30.14,30.14,30.06,30.06,16300.0,19.4121,19.4121,19.3605,19.3605,16300.0
2008-03-26 10:35:00,30.07,30.09,30.04,30.06,12800.0,19.367,19.3798,19.3476,19.3605,12800.0
2008-03-26 10:40:00,30.06,30.07,30.03,30.03,9200.0,19.3605,19.367,19.3412,19.3412,9200.0
2008-03-26 10:45:00,30.02,30.03,30.0,30.02,18500.0,19.3348,19.3412,19.3219,19.3348,18500.0
2008-03-26 10:50:00,30.02,30.1,30.02,30.09,14900.0,19.3348,19.3863,19.3348,19.3798,14900.0
2008-03-26 10:55:00,30.09,30.16,30.09,30.16,65700.0,19.3798,19.4249,19.3798,19.4249,65700.0
2008-03-26 11:00:00,30.16,30.16,30.13,30.14,24200.0,19.4249,19.4249,19.4056,19.4121,24200.0
2008-03-26 11:05:00,30.14,30.19,30.14,30.18,14800.0,19.4121,19.4443,19.4121,19.4378,14800.0
2008-03-26 11:10:00,30.19,30.2,30.17,30.18,14500.0,19.4443,19.4507,19.4314,19.4378,14500.0
2008-03-26 11:15:00,30.18,30.19,30.15,30.17,12000.0,19.4378,19.4443,19.4185,19.4314,12000.0
2008-03-26 11:20:00,30.17,30.17,30.14,30.15,14800.0,19.4314,19.4314,19.4121,19.4185,14800.0
2008-03-26 11:25:00,30.16,30.21,30.16,30.18,37900.0,19.4249,19.4571,19.4249,19.4378,37900.0
2008-03-26 11:30:00,30.18,30.18,30.17,30.17,9400.0,19.4378,19.4378,19.4314,19.4314,9400.0
2008-03-26 11:35:00,30.16,30.16,30.11,30.12,10100.0,19.4249,19.4249,19.3927,19.3992,10100.0
2008-03-26 11:40:00,30.11,30.12,30.06,30.09,25400.0,19.3927,19.3992,19.3605,19.3798,25400.0
2008-03-26 11:45:00,30.09,30.16,30.09,30.15,8100.0,19.3798,19.4249,19.3798,19.4185,8100.0
2008-03-26 11:50:00,30.14,30.16,30.1,30.11,17900.0,19.4121,19.4249,19.3863,19.3927,17900.0
2008-03-26 11:55:00,30.11,30.16,30.11,30.11,16900.0,19.3927,19.4249,19.3927,19.3927,16900.0
2008-03-26 12:00:00,30.12,30.14,30.11,30.12,7800.0,19.3992,19.4121,19.3927,19.3992,7800.0
2008-03-26 12:05:00,30.13,30.17,30.13,30.16,12400.0,19.4056,19.4314,19.4056,19.4249,12400.0
2008-03-26 12:10:00,30.15,30.17,30.13,30.15,32600.0,19.4185,19.4314,19.4056,19.4185,32600.0
2008-03-26 12:15:00,30.14,30.15,30.12,30.15,9300.0,19.4121,19.4185,19.3992,19.4185,9300.0
2008-03-26 12:20:00,30.14,30.17,30.08,30.09,24500.0,19.4121,19.4314,19.3734,19.3798,24500.0
2008-03-26 12:25:00,30.08,30.16,30.07,30.15,17700.0,19.3734,19.4249,19.367,19.4185,17700.0
2008-03-26 12:30:00,30.15,30.16,30.12,30.16,18400.0,19.4185,19.4249,19.3992,19.4249,18400.0
2008-03-26 12:35:00,30.15,30.16,30.13,30.16,8600.0,19.4185,19.4249,19.4056,19.4249,8600.0
2008-03-26 12:40:00,30.15,30.18,30.11,30.13,8200.0,19.4185,19.4378,19.3927,19.4056,8200.0
2008-03-26 12:45:00,30.13,30.15,30.11,30.14,7000.0,19.4056,19.4185,19.3927,19.4121,7000.0
2008-03-26 12:50:00,30.13,30.14,30.1,30.12,5500.0,19.4056,19.4121,19.3863,19.3992,5500.0
2008-03-26 12:55:00,30.11,30.16,30.11,30.14,21500.0,19.3927,19.4249,19.3927,19.4121,21500.0
2008-03-26 13:00:00,30.15,30.15,30.12,30.12,9900.0,19.4185,19.4185,19.3992,19.3992,9900.0
2008-03-26 13:05:00,30.13,30.14,30.07,30.07,17900.0,19.4056,19.4121,19.367,19.367,17900.0
2008-03-26 13:10:00,30.07,30.11,30.05,30.09,10600.0,19.367,19.3927,19.3541,19.3798,10600.0
2008-03-26 13:15:00,30.09,30.1,30.04,30.05,17900.0,19.3798,19.3863,19.3476,19.3541,17900.0
2008-03-26 13:20:00,30.04,30.06,30.01,30.03,16300.0,19.3476,19.3605,19.3283,19.3412,16300.0
2008-03-26 13:25:00,30.02,30.11,30.02,30.1,26400.0,19.3348,19.3927,19.3348,19.3863,26400.0
2008-03-26 13:30:00,30.1,30.1,30.03,30.03,48600.0,19.3863,19.3863,19.3412,19.3412,48600.0
2008-03-26 13:35:00,30.03,30.04,30.0,30.01,15800.0,19.3412,19.3476,19.3219,19.3283,15800.0
2008-03-26 13:40:00,30.02,30.02,29.99,29.99,13900.0,19.3348,19.3348,19.3154,19.3154,13900.0
2008-03-26 13:45:00,29.99,30.02,29.99,30.0,14000.0,19.3154,19.3348,19.3154,19.3219,14000.0
2008-03-26 13:50:00,30.0,30.08,30.0,30.07,18300.0,19.3219,19.3734,19.3219,19.367,18300.0
2008-03-26 13:55:00,30.07,30.07,30.05,30.05,5100.0,19.367,19.367,19.3541,19.3541,5100.0
2008-03-26 14:00:00,30.05,30.05,29.99,30.01,13100.0,19.3541,19.3541,19.3154,19.3283,13100.0
2008-03-26 14:05:00,30.01,30.09,30.01,30.08,19100.0,19.3283,19.3798,19.3283,19.3734,19100.0
2008-03-26 14:10:00,30.08,30.12,30.06,30.11,15400.0,19.3734,19.3992,19.3605,19.3927,15400.0
2008-03-26 14:15:00,30.11,30.12,30.1,30.1,8500.0,19.3927,19.3992,19.3863,19.3863,8500.0
2008-03-26 14:20:00,30.11,30.11,30.06,30.07,16800.0,19.3927,19.3927,19.3605,19.367,16800.0
2008-03-26 14:25:00,30.08,30.11,30.07,30.09,14500.0,19.3734,19.3927,19.367,19.3798,14500.0
2008-03-26 14:30:00,30.09,30.09,30.03,30.07,46000.0,19.3798,19.3798,19.3412,19.367,46000.0
2008-03-26 14:35:00,30.06,30.1,30.02,30.02,40600.0,19.3605,19.3863,19.3348,19.3348,40600.0
2008-03-26 14:40:00,30.02,30.03,29.94,29.96,27400.0,19.3348,19.3412,19.2832,19.2961,27400.0
2008-03-26 14:45:00,29.95,30.05,29.95,30.02,24800.0,19.2897,19.3541,19.2897,19.3348,24800.0
2008-03-26 14:50:00,30.01,30.06,30.01,30.04,18300.0,19.3283,19.3605,19.3283,19.3476,18300.0
2008-03-26 14:55:00,30.04,30.14,30.02,30.14,29100.0,19.3476,19.4121,19.3348,19.4121,29100.0
2008-03-26 15:00:00,30.14,30.17,30.09,30.15,55600.0,19.4121,19.4314,19.3798,19.4185,55600.0
2008-03-26 15:05:00,30.15,30.17,30.13,30.14,20800.0,19.4185,19.4314,19.4056,19.4121,20800.0
2008-03-26 15:10:00,30.13,30.14,30.03,30.05,22200.0,19.4056,19.4121,19.3412,19.3541,22200.0
2008-03-26 15:15:00,30.04,30.07,29.98,30.0,25100.0,19.3476,19.367,19.309,19.3219,25100.0
2008-03-26 15:20:00,30.0,30.01,29.99,30.01,24900.0,19.3219,19.3283,19.3154,19.3283,24900.0
2008-03-26 15:25:00,30.0,30.03,29.94,29.95,27600.0,19.3219,19.3412,19.2832,19.2897,27600.0
2008-03-26 15:30:00,29.95,29.97,29.93,29.94,32500.0,19.2897,19.3026,19.2768,19.2832,32500.0
2008-03-26 15:35:00,29.94,29.95,29.91,29.94,32400.0,19.2832,19.2897,19.2639,19.2832,32400.0
2008-03-26 15:40:00,29.94,30.01,29.94,30.0,35300.0,19.2832,19.3283,19.2832,19.3219,35300.0
2008-03-26 15:45:00,29.99,30.02,29.98,30.01,33100.0,19.3154,19.3348,19.309,19.3283,33100.0
2008-03-26 15:50:00,30.02,30.05,29.96,29.99,45200.0,19.3348,19.3541,19.2961,19.3154,45200.0
2008-03-26 15:55:00,29.98,30.01,29.95,29.96,54600.0,19.309,19.3283,19.2897,19.2961,54600.0
2008-03-27 09:30:00,30.0,30.04,29.77,29.77,39400.0,19.3219,19.3476,19.1737,19.1737,39400.0
2008-03-27 09:35:00,29.8,29.82,29.69,29.7,22100.0,19.1931,19.206,19.1222,19.1287,22100.0
2008-03-27 09:40:00,29.7,29.76,29.68,29.72,28100.0,19.1287,19.1673,19.1158,19.1415,28100.0
2008-03-27 09:45:00,29.71,29.73,29.71,29.71,39100.0,19.1351,19.148,19.1351,19.1351,39100.0
2008-03-27 09:50:00,29.71,29.71,29.57,29.6,49000.0,19.1351,19.1351,19.0449,19.0643,49000.0
2008-03-27 09:55:00,29.6,29.65,29.58,29.62,33400.0,19.0643,19.0965,19.0514,19.0771,33400.0
2008-03-27 10:00:00,29.62,29.65,29.59,29.59,29200.0,19.0771,19.0965,19.0578,19.0578,29200.0
2008-03-27 10:05:00,29.59,29.61,29.53,29.53,40200.0,19.0578,19.0707,19.0192,19.0192,40200.0
2008-03-27 10:10:00,29.53,29.54,29.5,29.52,25400.0,19.0192,19.0256,18.9999,19.0127,25400.0
2008-03-27 10:15:00,29.52,29.57,29.41,29.41,63100.0,19.0127,19.0449,18.9419,18.9419,63100.0
2008-03-27 10:20:00,29.41,29.45,29.38,29.42,20300.0,18.9419,18.9676,18.9226,18.9483,20300.0
2008-03-27 10:25:00,29.42,29.48,29.34,29.34,35800.0,18.9483,18.987,18.8968,18.8968,35800.0
2008-03-27 10:30:00,29.35,29.42,29.27,29.37,63000.0,18.9032,18.9483,18.8517,18.9161,63000.0
2008-03-27 10:35:00,29.39,29.45,29.38,29.44,37200.0,18.929,18.9676,18.9226,18.9612,37200.0
2008-03-27 10:40:00,29.44,29.48,29.43,29.44,29800.0,18.9612,18.987,18.9548,18.9612,29800.0
2008-03-27 10:45:00,29.44,29.48,29.42,29.47,29800.0,18.9612,18.987,18.9483,18.9805,29800.0
2008-03-27 10:50:00,29.47,29.53,29.46,29.51,30400.0,18.9805,19.0192,18.9741,19.0063,30400.0
2008-03-27 10:55:00,29.51,29.52,29.48,29.5,14600.0,19.0063,19.0127,18.987,18.9999,14600.0
2008-03-27 11:00:00,29.5,29.53,29.5,29.52,20000.0,18.9999,19.0192,18.9999,19.0127,20000.0
2008-03-27 11:05:00,29.51,29.51,29.44,29.48,26500.0,19.0063,19.0063,18.9612,18.987,26500.0
2008-03-27 11:10:00,29.48,29.52,29.47,29.49,21500.0,18.987,19.0127,18.9805,18.9934,21500.0
2008-03-27 11:15:00,29.49,29.57,29.49,29.56,20800.0,18.9934,19.0449,18.9934,19.0385,20800.0
2008-03-27 11:20:00,29.57,29.57,29.51,29.51,25300.0,19.0449,19.0449,19.0063,19.0063,25300.0
2008-03-27 11:25:00,29.52,29.54,29.5,29.51,13500.0,19.0127,19.0256,18.9999,19.0063,13500.0
2008-03-27 11:30:00,29.51,29.52,29.47,29.5,27800.0,19.0063,19.0127,18.9805,18.9999,27800.0
2008-03-27 11:35:00,29.49,29.58,29.49,29.58,11900.0,18.9934,19.0514,18.9934,19.0514,11900.0
2008-03-27 11:40:00,29.57,29.65,29.57,29.64,29700.0,19.0449,19.0965,19.0449,19.09,29700.0
2008-03-27 11:45:00,29.64,29.7,29.61,29.68,22100.0,19.09,19.1287,19.0707,19.1158,22100.0
2008-03-27 11:50:00,29.68,29.69,29.57,29.57,22500.0,19.1158,19.1222,19.0449,19.0449,22500.0
2008-03-27 11:55:00,29.57,29.62,29.57,29.62,9200.0,19.0449,19.0771,19.0449,19.0771,9200.0
2008-03-27 12:00:00,29.61,29.65,29.59,29.62,17700.0,19.0707,19.0965,19.0578,19.0771,17700.0
2008-03-27 12:05:00,29.63,29.66,29.62,29.66,14400.0,19.0836,19.1029,19.0771,19.1029,14400.0
2008-03-27 12:10:00,29.65,29.75,29.64,29.74,20300.0,19.0965,19.1609,19.09,19.1544,20300.0
2008-03-27 12:15:00,29.74,29.75,29.72,29.72,20800.0,19.1544,19.1609,19.1415,19.1415,20800.0
2008-03-27 12:20:00,29.71,29.73,29.68,29.68,26400.0,19.1351,19.148,19.1158,19.1158,26400.0
2008-03-27 12:25:00,29.69,29.75,29.68,29.75,9600.0,19.1222,19.1609,19.1158,19.1609,9600.0
2008-03-27 12:30:00,29.75,29.78,29.75,29.76,35500.0,19.1609,19.1802,19.1609,19.1673,35500.0
2008-03-27 12:35:00,29.76,29.77,29.74,29.74,12500.0,19.1673,19.1737,19.1544,19.1544,12500.0
2008-03-27 12:40:00,29.75,29.77,29.73,29.74,16400.0,19.1609,19.1737,19.148,19.1544,16400.0
2008-03-27 12:45:00,29.74,29.76,29.7,29.72,7900.0,19.1544,19.1673,19.1287,19.1415,7900.0
2008-03-27 12:50:00,29.71,29.71,29.65,29.66,13100.0,19.1351,19.1351,19.0965,19.1029,13100.0
2008-03-27 12:55:00,29.66,29.66,29.61,29.61,20200.0,19.1029,19.1029,19.0707,19.0707,20200.0
2008-03-27 13:00:00,29.61,29.61,29.59,29.6,19500.0,19.0707,19.0707,19.0578,19.0643,19500.0
2008-03-27 13:05:00,29.6,29.61,29.58,29.59,27000.0,19.0643,19.0707,19.0514,19.0578,27000.0
2008-03-27 13:10:00,29.58,29.63,29.58,29.63,12600.0,19.0514,19.0836,19.0514,19.0836,12600.0
2008-03-27 13:15:00,29.63,29.63,29.57,29.57,26800.0,19.0836,19.0836,19.0449,19.0449,26800.0
2008-03-27 13:20:00,29.56,29.57,29.5,29.52,22800.0,19.0385,19.0449,18.9999,19.0127,22800.0
2008-03-27 13:25:00,29.51,29.52,29.49,29.51,20100.0,19.0063,19.0127,18.9934,19.0063,20100.0
2008-03-27 13:30:00,29.51,29.53,29.41,29.45,40000.0,19.0063,19.0192,18.9419,18.9676,40000.0
2008-03-27 13:35:00,29.45,29.46,29.36,29.4,41000.0,18.9676,18.9741,18.9097,18.9354,41000.0
2008-03-27 13:40:00,29.41,29.41,29.3,29.34,31000.0,18.9419,18.9419,18.871,18.8968,31000.0
2008-03-27 13:45:00,29.34,29.37,29.33,29.35,29500.0,18.8968,18.9161,18.8904,18.9032,29500.0
2008-03-27 13:50:00,29.34,29.41,29.32,29.41,23200.0,18.8968,18.9419,18.8839,18.9419,23200.0
2008-03-27 13:55:00,29.41,29.41,29.36,29.36,22500.0,18.9419,18.9419,18.9097,18.9097,22500.0
2008-03-27 14:00:00,29.36,29.37,29.35,29.36,23200.0,18.9097,18.9161,18.9032,18.9097,23200.0
2008-03-27 14:05:00,29.36,29.38,29.31,29.37,36600.0,18.9097,18.9226,18.8775,18.9161,36600.0
2008-03-27 14:10:00,29.38,29.41,29.37,29.39,20300.0,18.9226,18.9419,18.9161,18.929,20300.0
2008-03-27 14:15:00,29.39,29.43,29.36,29.37,33100.0,18.929,18.9548,18.9097,18.9161,33100.0
2008-03-27 14:20:00,29.37,29.4,29.34,29.38,38100.0,18.9161,18.9354,18.8968,18.9226,38100.0
2008-03-27 14:25:00,29.39,29.4,29.37,29.38,19600.0,18.929,18.9354,18.9161,18.9226,19600.0
2008-03-27 14:30:00,29.39,29.43,29.38,29.43,24400.0,18.929,18.9548,18.9226,18.9548,24400.0
2008-03-27 14:35:00,29.44,29.53,29.44,29.5,45700.0,18.9612,19.0192,18.9612,18.9999,45700.0
2008-03-27 14:40:00,29.5,29.55,29.48,29.48,28000.0,18.9999,19.0321,18.987,18.987,28000.0
2008-03-27 14:45:00,29.5,29.54,29.48,29.53,19200.0,18.9999,19.0256,18.987,19.0192,19200.0
2008-03-27 14:50:00,29.53,29.57,29.51,29.51,34500.0,19.0192,19.0449,19.0063,19.0063,34500.0
2008-03-27 14:55:00,29.52,29.53,29.45,29.45,32400.0,19.0127,19.0192,18.9676,18.9676,32400.0
2008-03-27 15:00:00,29.44,29.5,29.43,29.5,30900.0,18.9612,18.9999,18.9548,18.9999,30900.0
2008-03-27 15:05:00,29.49,29.5,29.44,29.47,44200.0,18.9934,18.9999,18.9612,18.9805,44200.0
2008-03-27 15:10:00,29.46,29.53,29.46,29.49,42200.0,18.9741,19.0192,18.9741,18.9934,42200.0
2008-03-27 15:15:00,29.5,29.52,29.48,29.5,25100.0,18.9999,19.0127,18.987,18.9999,25100.0
2008-03-27 15:20:00,29.51,29.51,29.4,29.42,35400.0,19.0063,19.0063,18.9354,18.9483,35400.0
2008-03-27 15:25:00,29.42,29.44,29.38,29.4,40200.0,18.9483,18.9612,18.9226,18.9354,40200.0
2008-03-27 15:30:00,29.39,29.42,29.37,29.37,40800.0,18.929,18.9483,18.9161,18.9161,40800.0
2008-03-27 15:35:00,29.36,29.36,29.22,29.23,64800.0,18.9097,18.9097,18.8195,18.826,64800.0
2008-03-27 15:40:00,29.23,29.26,29.21,29.25,90300.0,18.826,18.8453,18.8131,18.8388,90300.0
2008-03-27 15:45:00,29.25,29.33,29.22,29.32,62300.0,18.8388,18.8904,18.8195,18.8839,62300.0
2008-03-27 15:50:00,29.31,29.34,29.25,29.29,118200.0,18.8775,18.8968,18.8388,18.8646,118200.0
2008-03-27 15:55:00,29.29,29.31,29.24,29.25,112600.0,18.8646,18.8775,18.8324,18.8388,112600.0
2008-03-28 09:30:00,29.31,29.69,29.3,29.57,42100.0,18.8775,19.1222,18.871,19.0449,42100.0
2008-03-28 09:35:00,29.57,29.61,29.54,29.58,21500.0,19.0449,19.0707,19.0256,19.0514,21500.0
2008-03-28 09:40:00,29.57,29.57,29.49,29.49,39400.0,19.0449,19.0449,18.9934,18.9934,39400.0
2008-03-28 09:45:00,29.49,29.52,29.46,29.52,72600.0,18.9934,19.0127,18.9741,19.0127,72600.0
2008-03-28 09:50:00,29.51,29.65,29.51,29.59,54300.0,19.0063,19.0965,19.0063,19.0578,54300.0
2008-03-28 09:55:00,29.59,29.71,29.59,29.65,47500.0,19.0578,19.1351,19.0578,19.0965,47500.0
2008-03-28 10:00:00,29.65,29.73,29.63,29.72,61800.0,19.0965,19.148,19.0836,19.1415,61800.0
2008-03-28 10:05:00,29.73,29.74,29.67,29.67,36900.0,19.148,19.1544,19.1093,19.1093,36900.0
2008-03-28 10:10:00,29.67,29.67,29.56,29.56,64000.0,19.1093,19.1093,19.0385,19.0385,64000.0
2008-03-28 10:15:00,29.55,29.56,29.49,29.52,29600.0,19.0321,19.0385,18.9934,19.0127,29600.0
2008-03-28 10:20:00,29.51,29.55,29.51,29.53,26700.0,19.0063,19.0321,19.0063,19.0192,26700.0
2008-03-28 10:25:00,29.53,29.56,29.44,29.45,47400.0,19.0192,19.0385,18.9612,18.9676,47400.0
2008-03-28 10:30:00,29.45,29.53,29.44,29.49,21700.0,18.9676,19.0192,18.9612,18.9934,21700.0
2008-03-28 10:35:00,29.51,29.52,29.44,29.45,18400.0,19.0063,19.0127,18.9612,18.9676,18400.0
2008-03-28 10:40:00,29.42,29.43,29.39,29.4,21500.0,18.9483,18.9548,18.929,18.9354,21500.0
2008-03-28 10:45:00,29.4,29.44,29.38,29.41,20600.0,18.9354,18.9612,18.9226,18.9419,20600.0
2008-03-28 10:50:00,29.42,29.52,29.42,29.51,14700.0,18.9483,19.0127,18.9483,19.0063,14700.0
2008-03-28 10:55:00,29.52,29.53,29.46,29.49,14800.0,19.0127,19.0192,18.9741,18.9934,14800.0
2008-03-28 11:00:00,29.49,29.5,29.45,29.48,15900.0,18.9934,18.9999,18.9676,18.987,15900.0
2008-03-28 11:05:00,29.49,29.52,29.47,29.47,18400.0,18.9934,19.0127,18.9805,18.9805,18400.0
2008-03-28 11:10:00,29.47,29.49,29.45,29.48,8700.0,18.9805,18.9934,18.9676,18.987,8700.0
2008-03-28 11:15:00,29.49,29.55,29.48,29.53,21000.0,18.9934,19.0321,18.987,19.0192,21000.0
2008-03-28 11:20:00,29.52,29.59,29.52,29.59,22300.0,19.0127,19.0578,19.0127,19.0578,22300.0
2008-03-28 11:25:00,29.58,29.66,29.58,29.61,11500.0,19.0514,19.1029,19.0514,19.0707,11500.0
2008-03-28 11:30:00,29.62,29.71,29.62,29.7,17500.0,19.0771,19.1351,19.0771,19.1287,17500.0
2008-03-28 11:35:00,29.7,29.71,29.62,29.62,23800.0,19.1287,19.1351,19.0771,19.0771,23800.0
2008-03-28 11:40:00,29.63,29.63,29.58,29.63,13000.0,19.0836,19.0836,19.0514,19.0836,13000.0
2008-03-28 11:45:00,29.63,29.66,29.56,29.57,11000.0,19.0836,19.1029,19.0385,19.0449,11000.0
2008-03-28 11:50:00,29.59,29.62,29.58,29.59,11900.0,19.0578,19.0771,19.0514,19.0578,11900.0
2008-03-28 11:55:00,29.6,29.62,29.57,29.58,14400.0,19.0643,19.0771,19.0449,19.0514,14400.0
2008-03-28 12:00:00,29.58,29.59,29.55,29.57,8100.0,19.0514,19.0578,19.0321,19.0449,8100.0
2008-03-28 12:05:00,29.56,29.61,29.52,29.53,11000.0,19.0385,19.0707,19.0127,19.0192,11000.0
2008-03-28 12:10:00,29.52,29.58,29.5,29.58,8000.0,19.0127,19.0514,18.9999,19.0514,8000.0
2008-03-28 12:15:00,29.58,29.58,29.55,29.56,8700.0,19.0514,19.0514,19.0321,19.0385,8700.0
2008-03-28 12:20:00,29.56,29.61,29.55,29.61,9500.0,19.0385,19.0707,19.0321,19.0707,9500.0
2008-03-28 12:25:00,29.61,29.67,29.61,29.67,9400.0,19.0707,19.1093,19.0707,19.1093,9400.0
2008-03-28 12:30:00,29.66,29.68,29.64,29.64,13500.0,19.1029,19.1158,19.09,19.09,13500.0
2008-03-28 12:35:00,29.64,29.64,29.53,29.58,36100.0,19.09,19.09,19.0192,19.0514,36100.0
2008-03-28 12:40:00,29.59,29.62,29.53,29.54,15300.0,19.0578,19.0771,19.0192,19.0256,15300.0
2008-03-28 12:45:00,29.53,29.53,29.43,29.44,22300.0,19.0192,19.0192,18.9548,18.9612,22300.0
2008-03-28 12:50:00,29.44,29.46,29.44,29.45,14500.0,18.9612,18.9741,18.9612,18.9676,14500.0
2008-03-28 12:55:00,29.44,29.49,29.44,29.49,8400.0,18.9612,18.9934,18.9612,18.9934,8400.0
2008-03-28 13:00:00,29.5,29.59,29.48,29.59,23400.0,18.9999,19.0578,18.987,19.0578,23400.0
2008-03-28 13:05:00,29.6,29.61,29.58,29.58,23700.0,19.0643,19.0707,19.0514,19.0514,23700.0
2008-03-28 13:10:00,29.58,29.61,29.55,29.57,34500.0,19.0514,19.0707,19.0321,19.0449,34500.0
2008-03-28 13:15:00,29.56,29.62,29.54,29.62,31800.0,19.0385,19.0771,19.0256,19.0771,31800.0
2008-03-28 13:20:00,29.63,29.65,29.61,29.64,14500.0,19.0836,19.0965,19.0707,19.09,14500.0
2008-03-28 13:25:00,29.64,29.66,29.59,29.6,24800.0,19.09,19.1029,19.0578,19.0643,24800.0
2008-03-28 13:30:00,29.6,29.62,29.57,29.57,16200.0,19.0643,19.0771,19.0449,19.0449,16200.0
2008-03-28 13:35:00,29.58,29.62,29.56,29.59,17800.0,19.0514,19.0771,19.0385,19.0578,17800.0
2008-03-28 13:40:00,29.59,29.61,29.55,29.55,28000.0,19.0578,19.0707,19.0321,19.0321,28000.0
2008-03-28 13:45:00,29.55,29.6,29.54,29.57,22800.0,19.0321,19.0643,19.0256,19.0449,22800.0
2008-03-28 13:50:00,29.57,29.57,29.52,29.53,23500.0,19.0449,19.0449,19.0127,19.0192,23500.0
2008-03-28 13:55:00,29.53,29.57,29.51,29.55,22300.0,19.0192,19.0449,19.0063,19.0321,22300.0
2008-03-28 14:00:00,29.55,29.57,29.54,29.57,20100.0,19.0321,19.0449,19.0256,19.0449,20100.0
2008-03-28 14:05:00,29.57,29.62,29.57,29.6,27600.0,19.0449,19.0771,19.0449,19.0643,27600.0
2008-03-28 14:10:00,29.61,29.61,29.57,29.59,56000.0,19.0707,19.0707,19.0449,19.0578,56000.0
2008-03-28 14:15:00,29.59,29.62,29.58,29.59,34200.0,19.0578,19.0771,19.0514,19.0578,34200.0
2008-03-28 14:20:00,29.59,29.64,29.58,29.62,18000.0,19.0578,19.09,19.0514,19.0771,18000.0
2008-03-28 14:25:00,29.61,29.63,29.57,29.59,25300.0,19.0707,19.0836,19.0449,19.0578,25300.0
2008-03-28 14:30:00,29.59,29.65,29.59,29.61,20700.0,19.0578,19.0965,19.0578,19.0707,20700.0
2008-03-28 14:35:00,29.63,29.63,29.55,29.58,49000.0,19.0836,19.0836,19.0321,19.0514,49000.0
2008-03-28 14:40:00,29.59,29.59,29.52,29.57,33200.0,19.0578,19.0578,19.0127,19.0449,33200.0
2008-03-28 14:45:00,29.58,29.64,29.57,29.63,18700.0,19.0514,19.09,19.0449,19.0836,18700.0
2008-03-28 14:50:00,29.62,29.63,29.57,29.57,19700.0,19.0771,19.0836,19.0449,19.0449,19700.0
2008-03-28 14:55:00,29.58,29.65,29.56,29.64,34200.0,19.0514,19.0965,19.0385,19.09,34200.0
2008-03-28 15:00:00,29.65,29.68,29.65,29.68,44400.0,19.0965,19.1158,19.0965,19.1158,44400.0
2008-03-28 15:05:00,29.68,29.68,29.63,29.64,46800.0,19.1158,19.1158,19.0836,19.09,46800.0
2008-03-28 15:10:00,29.65,29.69,29.54,29.54,79700.0,19.0965,19.1222,19.0256,19.0256,79700.0
2008-03-28 15:15:00,29.55,29.58,29.49,29.58,45100.0,19.0321,19.0514,18.9934,19.0514,45100.0
2008-03-28 15:20:00,29.57,29.65,29.56,29.64,55800.0,19.0449,19.0965,19.0385,19.09,55800.0
2008-03-28 15:25:00,29.64,29.66,29.63,29.64,60600.0,19.09,19.1029,19.0836,19.09,60600.0
2008-03-28 15:30:00,29.65,29.68,29.57,29.63,70200.0,19.0965,19.1158,19.0449,19.0836,70200.0
2008-03-28 15:35:00,29.63,29.66,29.63,29.63,55100.0,19.0836,19.1029,19.0836,19.0836,55100.0
2008-03-28 15:40:00,29.64,29.67,29.63,29.63,82900.0,19.09,19.1093,19.0836,19.0836,82900.0
2008-03-28 15:45:00,29.63,29.68,29.59,29.65,91000.0,19.0836,19.1158,19.0578,19.0965,91000.0
2008-03-28 15:50:00,29.64,29.7,29.62,29.68,116800.0,19.09,19.1287,19.0771,19.1158,116800.0
2008-03-28 15:55:00,29.68,29.68,29.59,29.62,135600.0,19.1158,19.1158,19.0578,19.0771,135600.0
2008-03-31 09:30:00,29.51,29.7,29.49,29.59,30200.0,19.0063,19.1287,18.9934,19.0578,30200.0
2008-03-31 09:35:00,29.6,29.61,29.48,29.6,13600.0,19.0643,19.0707,18.987,19.0643,13600.0
2008-03-31 09:40:00,29.6,29.65,29.58,29.62,30000.0,19.0643,19.0965,19.0514,19.0771,30000.0
2008-03-31 09:45:00,29.64,29.68,29.58,29.64,23800.0,19.09,19.1158,19.0514,19.09,23800.0
2008-03-31 09:50:00,29.64,29.66,29.62,29.63,30300.0,19.09,19.1029,19.0771,19.0836,30300.0
2008-03-31 09:55:00,29.63,29.64,29.61,29.61,18100.0,19.0836,19.09,19.0707,19.0707,18100.0
2008-03-31 10:00:00,29.6,29.61,29.51,29.51,44000.0,19.0643,19.0707,19.0063,19.0063,44000.0
2008-03-31 10:05:00,29.51,29.52,29.45,29.46,32200.0,19.0063,19.0127,18.9676,18.9741,32200.0
2008-03-31 10:10:00,29.46,29.47,29.43,29.47,31000.0,18.9741,18.9805,18.9548,18.9805,31000.0
2008-03-31 10:15:00,29.47,29.48,29.45,29.48,22100.0,18.9805,18.987,18.9676,18.987,22100.0
2008-03-31 10:20:00,29.48,29.49,29.38,29.38,23200.0,18.987,18.9934,18.9226,18.9226,23200.0
2008-03-31 10:25:00,29.39,29.4,29.3,29.31,26900.0,18.929,18.9354,18.871,18.8775,26900.0
2008-03-31 10:30:00,29.31,29.36,29.3,29.3,19500.0,18.8775,18.9097,18.871,18.871,19500.0
2008-03-31 10:35:00,29.3,29.42,29.3,29.42,19400.0,18.871,18.9483,18.871,18.9483,19400.0
2008-03-31 10:40:00,29.42,29.44,29.34,29.39,29700.0,18.9483,18.9612,18.8968,18.929,29700.0
2008-03-31 10:45:00,29.38,29.38,29.34,29.36,13800.0,18.9226,18.9226,18.8968,18.9097,13800.0
2008-03-31 10:50:00,29.35,29.42,29.35,29.41,10400.0,18.9032,18.9483,18.9032,18.9419,10400.0
2008-03-31 10:55:00,29.41,29.47,29.41,29.47,14300.0,18.9419,18.9805,18.9419,18.9805,14300.0
2008-03-31 11:00:00,29.47,29.49,29.45,29.47,12100.0,18.9805,18.9934,18.9676,18.9805,12100.0
2008-03-31 11:05:00,29.46,29.5,29.42,29.46,57700.0,18.9741,18.9999,18.9483,18.9741,57700.0
2008-03-31 11:10:00,29.45,29.45,29.42,29.45,10200.0,18.9676,18.9676,18.9483,18.9676,10200.0
2008-03-31 11:15:00,29.43,29.47,29.42,29.46,9500.0,18.9548,18.9805,18.9483,18.9741,9500.0
2008-03-31 11:20:00,29.46,29.48,29.46,29.47,11600.0,18.9741,18.987,18.9741,18.9805,11600.0
2008-03-31 11:25:00,29.47,29.54,29.47,29.52,26100.0,18.9805,19.0256,18.9805,19.0127,26100.0
2008-03-31 11:30:00,29.51,29.56,29.5,29.54,17900.0,19.0063,19.0385,18.9999,19.0256,17900.0
2008-03-31 11:35:00,29.55,29.57,29.54,29.55,10800.0,19.0321,19.0449,19.0256,19.0321,10800.0
2008-03-31 11:40:00,29.55,29.59,29.55,29.59,8700.0,19.0321,19.0578,19.0321,19.0578,8700.0
2008-03-31 11:45:00,29.59,29.63,29.58,29.63,17300.0,19.0578,19.0836,19.0514,19.0836,17300.0
2008-03-31 11:50:00,29.62,29.69,29.62,29.67,18600.0,19.0771,19.1222,19.0771,19.1093,18600.0
2008-03-31 11:55:00,29.66,29.66,29.63,29.64,15400.0,19.1029,19.1029,19.0836,19.09,15400.0
2008-03-31 12:00:00,29.64,29.68,29.64,29.66,9700.0,19.09,19.1158,19.09,19.1029,9700.0
2008-03-31 12:05:00,29.66,29.67,29.63,29.65,11400.0,19.1029,19.1093,19.0836,19.0965,11400.0
2008-03-31 12:10:00,29.65,29.66,29.64,29.65,8100.0,19.0965,19.1029,19.09,19.0965,8100.0
2008-03-31 12:15:00,29.65,29.65,29.62,29.64,7800.0,19.0965,19.0965,19.0771,19.09,7800.0
2008-03-31 12:20:00,29.64,29.64,29.61,29.63,10600.0,19.09,19.09,19.0707,19.0836,10600.0
2008-03-31 12:25:00,29.62,29.63,29.6,29.63,13500.0,19.0771,19.0836,19.0643,19.0836,13500.0
2008-03-31 12:30:00,29.63,29.65,29.63,29.65,8600.0,19.0836,19.0965,19.0836,19.0965,8600.0
2008-03-31 12:35:00,29.64,29.66,29.64,29.65,15200.0,19.09,19.1029,19.09,19.0965,15200.0
2008-03-31 12:40:00,29.64,29.65,29.61,29.62,15700.0,19.09,19.0965,19.0707,19.0771,15700.0
2008-03-31 12:45:00,29.62,29.66,29.62,29.66,9400.0,19.0771,19.1029,19.0771,19.1029,9400.0
2008-03-31 12:50:00,29.66,29.7,29.65,29.7,12900.0,19.1029,19.1287,19.0965,19.1287,12900.0
2008-03-31 12:55:00,29.7,29.76,29.69,29.75,12800.0,19.1287,19.1673,19.1222,19.1609,12800.0
2008-03-31 13:00:00,29.76,29.76,29.74,29.75,13700.0,19.1673,19.1673,19.1544,19.1609,13700.0
2008-03-31 13:05:00,29.74,29.78,29.74,29.78,10600.0,19.1544,19.1802,19.1544,19.1802,10600.0
2008-03-31 13:10:00,29.78,29.8,29.77,29.79,7000.0,19.1802,19.1931,19.1737,19.1866,7000.0
2008-03-31 13:15:00,29.79,29.8,29.78,29.8,4900.0,19.1866,19.1931,19.1802,19.1931,4900.0
2008-03-31 13:20:00,29.8,29.86,29.79,29.86,14600.0,19.1931,19.2317,19.1866,19.2317,14600.0
2008-03-31 13:25:00,29.85,29.87,29.83,29.87,8700.0,19.2253,19.2382,19.2124,19.2382,8700.0
2008-03-31 13:30:00,29.87,29.89,29.84,29.85,16600.0,19.2382,19.251,19.2188,19.2253,16600.0
2008-03-31 13:35:00,29.84,29.85,29.81,29.82,32000.0,19.2188,19.2253,19.1995,19.206,32000.0
2008-03-31 13:40:00,29.81,29.83,29.77,29.79,61700.0,19.1995,19.2124,19.1737,19.1866,61700.0
2008-03-31 13:45:00,29.78,29.78,29.73,29.73,25600.0,19.1802,19.1802,19.148,19.148,25600.0
2008-03-31 13:50:00,29.73,29.73,29.7,29.71,25200.0,19.148,19.148,19.1287,19.1351,25200.0
2008-03-31 13:55:00,29.72,29.73,29.69,29.7,31400.0,19.1415,19.148,19.1222,19.1287,31400.0
2008-03-31 14:00:00,29.7,29.71,29.68,29.71,22300.0,19.1287,19.1351,19.1158,19.1351,22300.0
2008-03-31 14:05:00,29.7,29.71,29.68,29.7,15900.0,19.1287,19.1351,19.1158,19.1287,15900.0
2008-03-31 14:10:00,29.7,29.71,29.67,29.7,19100.0,19.1287,19.1351,19.1093,19.1287,19100.0
2008-03-31 14:15:00,29.69,29.71,29.66,29.68,24100.0,19.1222,19.1351,19.1029,19.1158,24100.0
2008-03-31 14:20:00,29.68,29.75,29.68,29.75,20300.0,19.1158,19.1609,19.1158,19.1609,20300.0
2008-03-31 14:25:00,29.75,29.78,29.74,29.77,16800.0,19.1609,19.1802,19.1544,19.1737,16800.0
2008-03-31 14:30:00,29.77,29.81,29.76,29.81,25100.0,19.1737,19.1995,19.1673,19.1995,25100.0
2008-03-31 14:35:00,29.8,29.8,29.78,29.8,19600.0,19.1931,19.1931,19.1802,19.1931,19600.0
2008-03-31 14:40:00,29.8,29.82,29.76,29.76,23800.0,19.1931,19.206,19.1673,19.1673,23800.0
2008-03-31 14:45:00,29.76,29.79,29.75,29.77,22900.0,19.1673,19.1866,19.1609,19.1737,22900.0
2008-03-31 14:50:00,29.77,29.78,29.7,29.76,38700.0,19.1737,19.1802,19.1287,19.1673,38700.0
2008-03-31 14:55:00,29.75,29.78,29.75,29.78,14600.0,19.1609,19.1802,19.1609,19.1802,14600.0
2008-03-31 15:00:00,29.77,29.77,29.69,29.69,40200.0,19.1737,19.1737,19.1222,19.1222,40200.0
2008-03-31 15:05:00,29.69,29.69,29.62,29.65,39800.0,19.1222,19.1222,19.0771,19.0965,39800.0
2008-03-31 15:10:00,29.64,29.66,29.61,29.64,33700.0,19.09,19.1029,19.0707,19.09,33700.0
2008-03-31 15:15:00,29.63,29.66,29.62,29.65,31800.0,19.0836,19.1029,19.0771,19.0965,31800.0
2008-03-31 15:20:00,29.65,29.74,29.65,29.74,28000.0,19.0965,19.1544,19.0965,19.1544,28000.0
2008-03-31 15:25:00,29.74,29.75,29.65,29.66,35200.0,19.1544,19.1609,19.0965,19.1029,35200.0
2008-03-31 15:30:00,29.66,29.67,29.62,29.64,36300.0,19.1029,19.1093,19.0771,19.09,36300.0
2008-03-31 15:35:00,29.65,29.72,29.64,29.72,30900.0,19.0965,19.1415,19.09,19.1415,30900.0
2008-03-31 15:40:00,29.72,29.84,29.72,29.83,46800.0,19.1415,19.2188,19.1415,19.2124,46800.0
2008-03-31 15:45:00,29.83,29.9,29.83,29.89,65100.0,19.2124,19.2575,19.2124,19.251,65100.0
2008-03-31 15:50:00,29.89,29.91,29.88,29.9,80200.0,19.251,19.2639,19.2446,19.2575,80200.0
2008-03-31 15:55:00,29.9,29.9,29.78,29.79,104200.0,19.2575,19.2575,19.1802,19.1866,104200.0
2008-04-01 09:30:00,29.91,30.19,29.91,29.98,36100.0,19.2639,19.4443,19.2639,19.309,36100.0
2008-04-01 09:35:00,29.99,30.2,29.99,30.19,21200.0,19.3154,19.4507,19.3154,19.4443,21200.0
2008-04-01 09:40:00,30.19,30.2,30.13,30.14,38600.0,19.4443,19.4507,19.4056,19.4121,38600.0
2008-04-01 09:45:00,30.15,30.2,30.15,30.19,28600.0,19.4185,19.4507,19.4185,19.4443,28600.0
2008-04-01 09:50:00,30.18,30.22,30.17,30.22,20800.0,19.4378,19.4636,19.4314,19.4636,20800.0
2008-04-01 09:55:00,30.22,30.37,30.22,30.35,40500.0,19.4636,19.5602,19.4636,19.5473,40500.0
2008-04-01 10:00:00,30.35,30.52,30.35,30.49,72600.0,19.5473,19.6568,19.5473,19.6375,72600.0
2008-04-01 10:05:00,30.47,30.49,30.41,30.46,36600.0,19.6246,19.6375,19.5859,19.6182,36600.0
2008-04-01 10:10:00,30.46,30.51,30.46,30.51,23900.0,19.6182,19.6504,19.6182,19.6504,23900.0
2008-04-01 10:15:00,30.51,30.55,30.5,30.54,27600.0,19.6504,19.6761,19.6439,19.6697,27600.0
2008-04-01 10:20:00,30.54,30.54,30.48,30.53,22900.0,19.6697,19.6697,19.631,19.6632,22900.0
2008-04-01 10:25:00,30.54,30.54,30.49,30.49,16800.0,19.6697,19.6697,19.6375,19.6375,16800.0
2008-04-01 10:30:00,30.48,30.55,30.48,30.53,21700.0,19.631,19.6761,19.631,19.6632,21700.0
2008-04-01 10:35:00,30.52,30.61,30.52,30.59,20700.0,19.6568,19.7148,19.6568,19.7019,20700.0
2008-04-01 10:40:00,30.57,30.6,30.52,30.54,33600.0,19.689,19.7083,19.6568,19.6697,33600.0
2008-04-01 10:45:00,30.53,30.53,30.47,30.47,13600.0,19.6632,19.6632,19.6246,19.6246,13600.0
2008-04-01 10:50:00,30.47,30.55,30.46,30.54,15600.0,19.6246,19.6761,19.6182,19.6697,15600.0
2008-04-01 10:55:00,30.54,30.6,30.52,30.6,25700.0,19.6697,19.7083,19.6568,19.7083,25700.0
2008-04-01 11:00:00,30.6,30.65,30.6,30.62,13200.0,19.7083,19.7405,19.7083,19.7212,13200.0
2008-04-01 11:05:00,30.63,30.63,30.57,30.59,9800.0,19.7276,19.7276,19.689,19.7019,9800.0
2008-04-01 11:10:00,30.59,30.63,30.55,30.59,12400.0,19.7019,19.7276,19.6761,19.7019,12400.0
2008-04-01 11:15:00,30.58,30.58,30.51,30.54,21400.0,19.6954,19.6954,19.6504,19.6697,21400.0
2008-04-01 11:20:00,30.54,30.54,30.49,30.53,12700.0,19.6697,19.6697,19.6375,19.6632,12700.0
2008-04-01 11:25:00,30.54,30.6,30.53,30.59,8300.0,19.6697,19.7083,19.6632,19.7019,8300.0
2008-04-01 11:30:00,30.6,30.65,30.59,30.65,13800.0,19.7083,19.7405,19.7019,19.7405,13800.0
2008-04-01 11:35:00,30.65,30.72,30.65,30.72,27800.0,19.7405,19.7856,19.7405,19.7856,27800.0
2008-04-01 11:40:00,30.72,30.75,30.71,30.73,26900.0,19.7856,19.8049,19.7792,19.792,26900.0
2008-04-01 11:45:00,30.74,30.77,30.73,30.75,17400.0,19.7985,19.8178,19.792,19.8049,17400.0
2008-04-01 11:50:00,30.76,30.81,30.75,30.8,39300.0,19.8114,19.8436,19.8049,19.8371,39300.0
2008-04-01 11:55:00,30.8,30.82,30.79,30.81,32200.0,19.8371,19.85,19.8307,19.8436,32200.0
2008-04-01 12:00:00,30.82,30.85,30.81,30.81,28900.0,19.85,19.8693,19.8436,19.8436,28900.0
2008-04-01 12:05:00,30.82,30.86,30.81,30.86,32400.0,19.85,19.8758,19.8436,19.8758,32400.0
2008-04-01 12:10:00,30.87,30.94,30.86,30.93,23300.0,19.8822,19.9273,19.8758,19.9209,23300.0
2008-04-01 12:15:00,30.92,30.97,30.91,30.96,19700.0,19.9144,19.9466,19.908,19.9402,19700.0
2008-04-01 12:20:00,30.94,30.96,30.91,30.94,17400.0,19.9273,19.9402,19.908,19.9273,17400.0
2008-04-01 12:25:00,30.94,30.98,30.86,30.86,25300.0,19.9273,19.9531,19.8758,19.8758,25300.0
2008-04-01 12:30:00,30.87,30.88,30.81,30.83,22100.0,19.8822,19.8887,19.8436,19.8565,22100.0
2008-04-01 12:35:00,30.83,30.85,30.82,30.82,10100.0,19.8565,19.8693,19.85,19.85,10100.0
2008-04-01 12:40:00,30.82,30.86,30.81,30.84,7000.0,19.85,19.8758,19.8436,19.8629,7000.0
2008-04-01 12:45:00,30.84,30.85,30.8,30.81,10100.0,19.8629,19.8693,19.8371,19.8436,10100.0
2008-04-01 12:50:00,30.8,30.83,30.8,30.83,35300.0,19.8371,19.8565,19.8371,19.8565,35300.0
2008-04-01 12:55:00,30.83,30.87,30.82,30.87,14300.0,19.8565,19.8822,19.85,19.8822,14300.0
2008-04-01 13:00:00,30.86,30.89,30.84,30.88,17600.0,19.8758,19.8951,19.8629,19.8887,17600.0
2008-04-01 13:05:00,30.87,30.91,30.87,30.87,8300.0,19.8822,19.908,19.8822,19.8822,8300.0
2008-04-01 13:10:00,30.88,30.88,30.84,30.84,18300.0,19.8887,19.8887,19.8629,19.8629,18300.0
2008-04-01 13:15:00,30.84,30.89,30.81,30.81,59500.0,19.8629,19.8951,19.8436,19.8436,59500.0
2008-04-01 13:20:00,30.82,30.85,30.82,30.85,10200.0,19.85,19.8693,19.85,19.8693,10200.0
2008-04-01 13:25:00,30.85,30.89,30.84,30.86,17000.0,19.8693,19.8951,19.8629,19.8758,17000.0
2008-04-01 13:30:00,30.86,30.86,30.79,30.79,20800.0,19.8758,19.8758,19.8307,19.8307,20800.0
2008-04-01 13:35:00,30.79,30.8,30.75,30.75,16500.0,19.8307,19.8371,19.8049,19.8049,16500.0
2008-04-01 13:40:00,30.75,30.75,30.7,30.71,17700.0,19.8049,19.8049,19.7727,19.7792,17700.0
2008-04-01 13:45:00,30.71,30.74,30.71,30.74,10000.0,19.7792,19.7985,19.7792,19.7985,10000.0
2008-04-01 13:50:00,30.73,30.76,30.73,30.75,20300.0,19.792,19.8114,19.792,19.8049,20300.0
2008-04-01 13:55:00,30.74,30.75,30.71,30.74,13100.0,19.7985,19.8049,19.7792,19.7985,13100.0
2008-04-01 14:00:00,30.75,30.75,30.72,30.73,11700.0,19.8049,19.8049,19.7856,19.792,11700.0
2008-04-01 14:05:00,30.72,30.76,30.72,30.75,14400.0,19.7856,19.8114,19.7856,19.8049,14400.0
2008-04-01 14:10:00,30.75,30.76,30.74,30.76,21700.0,19.8049,19.8114,19.7985,19.8114,21700.0
2008-04-01 14:15:00,30.76,30.78,30.75,30.76,22300.0,19.8114,19.8243,19.8049,19.8114,22300.0
2008-04-01 14:20:00,30.76,30.86,30.76,30.86,31700.0,19.8114,19.8758,19.8114,19.8758,31700.0
2008-04-01 14:25:00,30.87,30.87,30.8,30.8,21800.0,19.8822,19.8822,19.8371,19.8371,21800.0
2008-04-01 14:30:00,30.8,30.86,30.8,30.85,24200.0,19.8371,19.8758,19.8371,19.8693,24200.0
2008-04-01 14:35:00,30.85,30.9,30.84,30.9,39400.0,19.8693,19.9015,19.8629,19.9015,39400.0
2008-04-01 14:40:00,30.91,30.94,30.9,30.92,22200.0,19.908,19.9273,19.9015,19.9144,22200.0
2008-04-01 14:45:00,30.92,30.93,30.88,30.9,25000.0,19.9144,19.9209,19.8887,19.9015,25000.0
2008-04-01 14:50:00,30.9,30.93,30.89,30.92,55100.0,19.9015,19.9209,19.8951,19.9144,55100.0
2008-04-01 14:55:00,30.91,30.93,30.8,30.8,74100.0,19.908,19.9209,19.8371,19.8371,74100.0
2008-04-01 15:00:00,30.81,30.83,30.8,30.82,29800.0,19.8436,19.8565,19.8371,19.85,29800.0
2008-04-01 15:05:00,30.82,30.88,30.82,30.87,28800.0,19.85,19.8887,19.85,19.8822,28800.0
2008-04-01 15:10:00,30.87,30.9,30.87,30.87,24000.0,19.8822,19.9015,19.8822,19.8822,24000.0
2008-04-01 15:15:00,30.87,30.9,30.84,30.86,28900.0,19.8822,19.9015,19.8629,19.8758,28900.0
2008-04-01 15:20:00,30.86,30.91,30.86,30.88,28200.0,19.8758,19.908,19.8758,19.8887,28200.0
2008-04-01 15:25:00,30.87,30.89,30.83,30.88,58800.0,19.8822,19.8951,19.8565,19.8887,58800.0
2008-04-01 15:30:00,30.88,30.89,30.81,30.82,40500.0,19.8887,19.8951,19.8436,19.85,40500.0
2008-04-01 15:35:00,30.81,30.87,30.78,30.85,42400.0,19.8436,19.8822,19.8243,19.8693,42400.0
2008-04-01 15:40:00,30.86,30.93,30.86,30.93,51500.0,19.8758,19.9209,19.8758,19.9209,51500.0
2008-04-01 15:45:00,30.92,30.95,30.87,30.87,37800.0,19.9144,19.9337,19.8822,19.8822,37800.0
2008-04-01 15:50:00,30.87,30.93,30.87,30.89,58400.0,19.8822,19.9209,19.8822,19.8951,58400.0
2008-04-01 15:55:00,30.9,30.92,30.88,30.89,104900.0,19.9015,19.9144,19.8887,19.8951,104900.0
2008-04-02 09:30:00,30.98,31.07,30.88,31.04,47600.0,19.9531,20.011,19.8887,19.9917,47600.0
2008-04-02 09:35:00,31.04,31.24,31.04,31.13,28700.0,19.9917,20.1205,19.9917,20.0497,28700.0
2008-04-02 09:40:00,31.15,31.28,31.14,31.28,30600.0,20.0626,20.1463,20.0561,20.1463,30600.0
2008-04-02 09:45:00,31.29,31.47,31.29,31.45,61900.0,20.1527,20.2687,20.1527,20.2558,61900.0
2008-04-02 09:50:00,31.45,31.47,31.41,31.41,39500.0,20.2558,20.2687,20.23,20.23,39500.0
2008-04-02 09:55:00,31.4,31.48,31.37,31.45,38200.0,20.2236,20.2751,20.2042,20.2558,38200.0
2008-04-02 10:00:00,31.45,31.45,31.36,31.41,35100.0,20.2558,20.2558,20.1978,20.23,35100.0
2008-04-02 10:05:00,31.41,31.45,31.4,31.41,25300.0,20.23,20.2558,20.2236,20.23,25300.0
2008-04-02 10:10:00,31.41,31.42,31.32,31.34,31800.0,20.23,20.2365,20.172,20.1849,31800.0
2008-04-02 10:15:00,31.34,31.37,31.3,31.3,33300.0,20.1849,20.2042,20.1592,20.1592,33300.0
2008-04-02 10:20:00,31.3,31.3,31.23,31.27,42500.0,20.1592,20.1592,20.1141,20.1398,42500.0
2008-04-02 10:25:00,31.26,31.37,31.26,31.37,38800.0,20.1334,20.2042,20.1334,20.2042,38800.0
2008-04-02 10:30:00,31.38,31.44,31.38,31.4,34500.0,20.2107,20.2493,20.2107,20.2236,34500.0
2008-04-02 10:35:00,31.4,31.43,31.39,31.41,25100.0,20.2236,20.2429,20.2171,20.23,25100.0
2008-04-02 10:40:00,31.41,31.43,31.38,31.39,14500.0,20.23,20.2429,20.2107,20.2171,14500.0
2008-04-02 10:45:00,31.39,31.45,31.39,31.41,15300.0,20.2171,20.2558,20.2171,20.23,15300.0
2008-04-02 10:50:00,31.4,31.45,31.4,31.42,29700.0,20.2236,20.2558,20.2236,20.2365,29700.0
2008-04-02 10:55:00,31.42,31.49,31.42,31.42,32200.0,20.2365,20.2815,20.2365,20.2365,32200.0
2008-04-02 11:00:00,31.43,31.43,31.33,31.35,35400.0,20.2429,20.2429,20.1785,20.1914,35400.0
2008-04-02 11:05:00,31.35,31.37,31.29,31.33,18200.0,20.1914,20.2042,20.1527,20.1785,18200.0
2008-04-02 11:10:00,31.32,31.42,31.3,31.4,26600.0,20.172,20.2365,20.1592,20.2236,26600.0
2008-04-02 11:15:00,31.39,31.41,31.35,31.36,34100.0,20.2171,20.23,20.1914,20.1978,34100.0
2008-04-02 11:20:00,31.35,31.41,31.35,31.37,24000.0,20.1914,20.23,20.1914,20.2042,24000.0
2008-04-02 11:25:00,31.37,31.39,31.34,31.38,35100.0,20.2042,20.2171,20.1849,20.2107,35100.0
2008-04-02 11:30:00,31.37,31.46,31.36,31.45,21600.0,20.2042,20.2622,20.1978,20.2558,21600.0
2008-04-02 11:35:00,31.46,31.56,31.45,31.54,29500.0,20.2622,20.3266,20.2558,20.3137,29500.0
2008-04-02 11:40:00,31.54,31.6,31.47,31.59,27500.0,20.3137,20.3524,20.2687,20.3459,27500.0
2008-04-02 11:45:00,31.6,31.61,31.58,31.59,19700.0,20.3524,20.3588,20.3395,20.3459,19700.0
2008-04-02 11:50:00,31.59,31.61,31.58,31.6,16000.0,20.3459,20.3588,20.3395,20.3524,16000.0
2008-04-02 11:55:00,31.61,31.64,31.59,31.59,21600.0,20.3588,20.3781,20.3459,20.3459,21600.0
2008-04-02 12:00:00,31.59,31.64,31.59,31.6,23200.0,20.3459,20.3781,20.3459,20.3524,23200.0
2008-04-02 12:05:00,31.59,31.61,31.57,31.6,16400.0,20.3459,20.3588,20.3331,20.3524,16400.0
2008-04-02 12:10:00,31.59,31.59,31.54,31.55,17000.0,20.3459,20.3459,20.3137,20.3202,17000.0
2008-04-02 12:15:00,31.55,31.65,31.55,31.65,42800.0,20.3202,20.3846,20.3202,20.3846,42800.0
2008-04-02 12:20:00,31.65,31.65,31.57,31.58,17500.0,20.3846,20.3846,20.3331,20.3395,17500.0
2008-04-02 12:25:00,31.57,31.58,31.54,31.56,11200.0,20.3331,20.3395,20.3137,20.3266,11200.0
2008-04-02 12:30:00,31.55,31.56,31.53,31.55,11200.0,20.3202,20.3266,20.3073,20.3202,11200.0
2008-04-02 12:35:00,31.55,31.55,31.52,31.53,14400.0,20.3202,20.3202,20.3009,20.3073,14400.0
2008-04-02 12:40:00,31.53,31.54,31.5,31.5,16400.0,20.3073,20.3137,20.288,20.288,16400.0
2008-04-02 12:45:00,31.5,31.51,31.43,31.44,14300.0,20.288,20.2944,20.2429,20.2493,14300.0
2008-04-02 12:50:00,31.44,31.45,31.41,31.41,16000.0,20.2493,20.2558,20.23,20.23,16000.0
2008-04-02 12:55:00,31.42,31.43,31.41,31.43,12700.0,20.2365,20.2429,20.23,20.2429,12700.0
2008-04-02 13:00:00,31.43,31.49,31.43,31.47,16600.0,20.2429,20.2815,20.2429,20.2687,16600.0
2008-04-02 13:05:00,31.48,31.49,31.43,31.44,18700.0,20.2751,20.2815,20.2429,20.2493,18700.0
2008-04-02 13:10:00,31.43,31.45,31.41,31.44,21000.0,20.2429,20.2558,20.23,20.2493,21000.0
2008-04-02 13:15:00,31.45,31.45,31.41,31.43,11900.0,20.2558,20.2558,20.23,20.2429,11900.0
2008-04-02 13:20:00,31.43,31.44,31.38,31.39,14200.0,20.2429,20.2493,20.2107,20.2171,14200.0
2008-04-02 13:25:00,31.4,31.49,31.39,31.49,18100.0,20.2236,20.2815,20.2171,20.2815,18100.0
2008-04-02 13:30:00,31.49,31.52,31.42,31.42,30400.0,20.2815,20.3009,20.2365,20.2365,30400.0
2008-04-02 13:35:00,31.41,31.43,31.37,31.43,25500.0,20.23,20.2429,20.2042,20.2429,25500.0
2008-04-02 13:40:00,31.43,31.52,31.42,31.49,16700.0,20.2429,20.3009,20.2365,20.2815,16700.0
2008-04-02 13:45:00,31.49,31.54,31.49,31.52,24000.0,20.2815,20.3137,20.2815,20.3009,24000.0
2008-04-02 13:50:00,31.51,31.56,31.51,31.56,16000.0,20.2944,20.3266,20.2944,20.3266,16000.0
2008-04-02 13:55:00,31.55,31.56,31.5,31.51,15800.0,20.3202,20.3266,20.288,20.2944,15800.0
2008-04-02 14:00:00,31.52,31.52,31.5,31.5,17000.0,20.3009,20.3009,20.288,20.288,17000.0
2008-04-02 14:05:00,31.51,31.58,31.51,31.58,20700.0,20.2944,20.3395,20.2944,20.3395,20700.0
2008-04-02 14:10:00,31.56,31.63,31.56,31.62,24200.0,20.3266,20.3717,20.3266,20.3653,24200.0
2008-04-02 14:15:00,31.62,31.62,31.58,31.59,15600.0,20.3653,20.3653,20.3395,20.3459,15600.0
2008-04-02 14:20:00,31.58,31.58,31.47,31.48,29300.0,20.3395,20.3395,20.2687,20.2751,29300.0
2008-04-02 14:25:00,31.47,31.48,31.4,31.43,24500.0,20.2687,20.2751,20.2236,20.2429,24500.0
2008-04-02 14:30:00,31.42,31.44,31.35,31.37,31300.0,20.2365,20.2493,20.1914,20.2042,31300.0
2008-04-02 14:35:00,31.37,31.37,31.24,31.29,114700.0,20.2042,20.2042,20.1205,20.1527,114700.0
2008-04-02 14:40:00,31.29,31.34,31.28,31.33,25400.0,20.1527,20.1849,20.1463,20.1785,25400.0
2008-04-02 14:45:00,31.32,31.33,31.23,31.23,34700.0,20.172,20.1785,20.1141,20.1141,34700.0
2008-04-02 14:50:00,31.24,31.25,31.21,31.23,35700.0,20.1205,20.127,20.1012,20.1141,35700.0
2008-04-02 14:55:00,31.23,31.28,31.22,31.25,28700.0,20.1141,20.1463,20.1076,20.127,28700.0
2008-04-02 15:00:00,31.25,31.27,31.2,31.21,43100.0,20.127,20.1398,20.0948,20.1012,43100.0
2008-04-02 15:05:00,31.2,31.22,31.14,31.19,43400.0,20.0948,20.1076,20.0561,20.0883,43400.0
2008-04-02 15:10:00,31.19,31.27,31.19,31.26,29700.0,20.0883,20.1398,20.0883,20.1334,29700.0
2008-04-02 15:15:00,31.26,31.3,31.24,31.29,40500.0,20.1334,20.1592,20.1205,20.1527,40500.0
2008-04-02 15:20:00,31.29,31.31,31.25,31.27,28500.0,20.1527,20.1656,20.127,20.1398,28500.0
2008-04-02 15:25:00,31.26,31.33,31.24,31.33,33600.0,20.1334,20.1785,20.1205,20.1785,33600.0
2008-04-02 15:30:00,31.33,31.33,31.26,31.26,38900.0,20.1785,20.1785,20.1334,20.1334,38900.0
2008-04-02 15:35:00,31.25,31.3,31.2,31.22,42800.0,20.127,20.1592,20.0948,20.1076,42800.0
2008-04-02 15:40:00,31.22,31.27,31.22,31.24,44700.0,20.1076,20.1398,20.1076,20.1205,44700.0
2008-04-02 15:45:00,31.25,31.26,31.23,31.25,45000.0,20.127,20.1334,20.1141,20.127,45000.0
2008-04-02 15:50:00,31.24,31.26,31.2,31.25,120200.0,20.1205,20.1334,20.0948,20.127,120200.0
2008-04-02 15:55:00,31.25,31.28,31.24,31.26,110800.0,20.127,20.1463,20.1205,20.1334,110800.0
2008-04-03 09:30:00,30.98,31.3,30.98,31.25,38000.0,19.9531,20.1592,19.9531,20.127,38000.0
2008-04-03 09:35:00,31.24,31.25,31.18,31.19,16000.0,20.1205,20.127,20.0819,20.0883,16000.0
2008-04-03 09:40:00,31.2,31.3,31.17,31.19,28300.0,20.0948,20.1592,20.0754,20.0883,28300.0
2008-04-03 09:45:00,31.18,31.32,31.18,31.32,31600.0,20.0819,20.172,20.0819,20.172,31600.0
2008-04-03 09:50:00,31.32,31.36,31.3,31.33,21400.0,20.172,20.1978,20.1592,20.1785,21400.0
2008-04-03 09:55:00,31.32,31.39,31.29,31.39,27800.0,20.172,20.2171,20.1527,20.2171,27800.0
2008-04-03 10:00:00,31.39,31.45,31.34,31.35,44900.0,20.2171,20.2558,20.1849,20.1914,44900.0
2008-04-03 10:05:00,31.35,31.49,31.35,31.43,20600.0,20.1914,20.2815,20.1914,20.2429,20600.0
2008-04-03 10:10:00,31.42,31.42,31.32,31.38,13700.0,20.2365,20.2365,20.172,20.2107,13700.0
2008-04-03 10:15:00,31.38,31.4,31.33,31.37,35700.0,20.2107,20.2236,20.1785,20.2042,35700.0
2008-04-03 10:20:00,31.38,31.39,31.33,31.33,16900.0,20.2107,20.2171,20.1785,20.1785,16900.0
2008-04-03 10:25:00,31.33,31.34,31.3,31.33,12500.0,20.1785,20.1849,20.1592,20.1785,12500.0
2008-04-03 10:30:00,31.31,31.37,31.3,31.37,9000.0,20.1656,20.2042,20.1592,20.2042,9000.0
2008-04-03 10:35:00,31.37,31.38,31.33,31.34,12500.0,20.2042,20.2107,20.1785,20.1849,12500.0
2008-04-03 10:40:00,31.34,31.36,31.31,31.32,8200.0,20.1849,20.1978,20.1656,20.172,8200.0
2008-04-03 10:45:00,31.32,31.33,31.29,31.31,17000.0,20.172,20.1785,20.1527,20.1656,17000.0
2008-04-03 10:50:00,31.32,31.32,31.15,31.18,36700.0,20.172,20.172,20.0626,20.0819,36700.0
2008-04-03 10:55:00,31.17,31.21,31.17,31.18,15900.0,20.0754,20.1012,20.0754,20.0819,15900.0
2008-04-03 11:00:00,31.18,31.29,31.15,31.29,18800.0,20.0819,20.1527,20.0626,20.1527,18800.0
2008-04-03 11:05:00,31.29,31.37,31.29,31.36,21200.0,20.1527,20.2042,20.1527,20.1978,21200.0
2008-04-03 11:10:00,31.36,31.41,31.35,31.4,20000.0,20.1978,20.23,20.1914,20.2236,20000.0
2008-04-03 11:15:00,31.39,31.45,31.38,31.44,41000.0,20.2171,20.2558,20.2107,20.2493,41000.0
2008-04-03 11:20:00,31.43,31.45,31.36,31.37,24900.0,20.2429,20.2558,20.1978,20.2042,24900.0
2008-04-03 11:25:00,31.37,31.41,31.36,31.4,8900.0,20.2042,20.23,20.1978,20.2236,8900.0
2008-04-03 11:30:00,31.4,31.44,31.39,31.42,12200.0,20.2236,20.2493,20.2171,20.2365,12200.0
2008-04-03 11:35:00,31.43,31.48,31.4,31.48,14600.0,20.2429,20.2751,20.2236,20.2751,14600.0
2008-04-03 11:40:00,31.47,31.48,31.46,31.47,5800.0,20.2687,20.2751,20.2622,20.2687,5800.0
2008-04-03 11:45:00,31.47,31.53,31.46,31.53,25200.0,20.2687,20.3073,20.2622,20.3073,25200.0
2008-04-03 11:50:00,31.52,31.54,31.5,31.54,8500.0,20.3009,20.3137,20.288,20.3137,8500.0
2008-04-03 11:55:00,31.54,31.58,31.51,31.52,18400.0,20.3137,20.3395,20.2944,20.3009,18400.0
2008-04-03 12:00:00,31.52,31.52,31.47,31.51,18500.0,20.3009,20.3009,20.2687,20.2944,18500.0
2008-04-03 12:05:00,31.52,31.57,31.51,31.56,18500.0,20.3009,20.3331,20.2944,20.3266,18500.0
2008-04-03 12:10:00,31.56,31.56,31.5,31.54,24000.0,20.3266,20.3266,20.288,20.3137,24000.0
2008-04-03 12:15:00,31.53,31.54,31.5,31.52,6900.0,20.3073,20.3137,20.288,20.3009,6900.0
2008-04-03 12:20:00,31.52,31.52,31.43,31.43,17200.0,20.3009,20.3009,20.2429,20.2429,17200.0
2008-04-03 12:25:00,31.44,31.45,31.43,31.45,7200.0,20.2493,20.2558,20.2429,20.2558,7200.0
2008-04-03 12:30:00,31.44,31.46,31.43,31.45,9900.0,20.2493,20.2622,20.2429,20.2558,9900.0
2008-04-03 12:35:00,31.45,31.47,31.44,31.46,13400.0,20.2558,20.2687,20.2493,20.2622,13400.0
2008-04-03 12:40:00,31.47,31.5,31.44,31.45,57400.0,20.2687,20.288,20.2493,20.2558,57400.0
2008-04-03 12:45:00,31.46,31.52,31.43,31.49,33600.0,20.2622,20.3009,20.2429,20.2815,33600.0
2008-04-03 12:50:00,31.49,31.5,31.46,31.47,22600.0,20.2815,20.288,20.2622,20.2687,22600.0
2008-04-03 12:55:00,31.47,31.52,31.46,31.52,27700.0,20.2687,20.3009,20.2622,20.3009,27700.0
2008-04-03 13:00:00,31.51,31.51,31.49,31.51,6700.0,20.2944,20.2944,20.2815,20.2944,6700.0
2008-04-03 13:05:00,31.52,31.56,31.51,31.53,12400.0,20.3009,20.3266,20.2944,20.3073,12400.0
2008-04-03 13:10:00,31.53,31.62,31.53,31.62,24800.0,20.3073,20.3653,20.3073,20.3653,24800.0
2008-04-03 13:15:00,31.62,31.68,31.62,31.68,14400.0,20.3653,20.4039,20.3653,20.4039,14400.0
2008-04-03 13:20:00,31.68,31.69,31.62,31.65,14300.0,20.4039,20.4103,20.3653,20.3846,14300.0
2008-04-03 13:25:00,31.66,31.7,31.66,31.66,22600.0,20.391,20.4168,20.391,20.391,22600.0
2008-04-03 13:30:00,31.66,31.66,31.57,31.58,10900.0,20.391,20.391,20.3331,20.3395,10900.0
2008-04-03 13:35:00,31.58,31.63,31.57,31.59,11300.0,20.3395,20.3717,20.3331,20.3459,11300.0
2008-04-03 13:40:00,31.58,31.59,31.53,31.53,9500.0,20.3395,20.3459,20.3073,20.3073,9500.0
2008-04-03 13:45:00,31.54,31.6,31.54,31.6,14000.0,20.3137,20.3524,20.3137,20.3524,14000.0
2008-04-03 13:50:00,31.6,31.64,31.59,31.64,10300.0,20.3524,20.3781,20.3459,20.3781,10300.0
2008-04-03 13:55:00,31.64,31.65,31.58,31.6,10300.0,20.3781,20.3846,20.3395,20.3524,10300.0
2008-04-03 14:00:00,31.59,31.65,31.59,31.64,8100.0,20.3459,20.3846,20.3459,20.3781,8100.0
2008-04-03 14:05:00,31.64,31.65,31.6,31.62,8500.0,20.3781,20.3846,20.3524,20.3653,8500.0
2008-04-03 14:10:00,31.62,31.64,31.62,31.63,9200.0,20.3653,20.3781,20.3653,20.3717,9200.0
2008-04-03 14:15:00,31.63,31.63,31.54,31.55,25400.0,20.3717,20.3717,20.3137,20.3202,25400.0
2008-04-03 14:20:00,31.55,31.57,31.54,31.55,14500.0,20.3202,20.3331,20.3137,20.3202,14500.0
2008-04-03 14:25:00,31.55,31.57,31.54,31.56,12200.0,20.3202,20.3331,20.3137,20.3266,12200.0
2008-04-03 14:30:00,31.57,31.62,31.56,31.61,7500.0,20.3331,20.3653,20.3266,20.3588,7500.0
2008-04-03 14:35:00,31.61,31.61,31.6,31.61,33300.0,20.3588,20.3588,20.3524,20.3588,33300.0
2008-04-03 14:40:00,31.62,31.65,31.61,31.65,10900.0,20.3653,20.3846,20.3588,20.3846,10900.0
2008-04-03 14:45:00,31.65,31.66,31.6,31.61,18200.0,20.3846,20.391,20.3524,20.3588,18200.0
2008-04-03 14:50:00,31.62,31.64,31.6,31.6,31100.0,20.3653,20.3781,20.3524,20.3524,31100.0
2008-04-03 14:55:00,31.61,31.67,31.6,31.66,22900.0,20.3588,20.3975,20.3524,20.391,22900.0
2008-04-03 15:00:00,31.66,31.66,31.63,31.64,14900.0,20.391,20.391,20.3717,20.3781,14900.0
2008-04-03 15:05:00,31.63,31.7,31.62,31.66,60300.0,20.3717,20.4168,20.3653,20.391,60300.0
2008-04-03 15:10:00,31.67,31.67,31.62,31.62,26800.0,20.3975,20.3975,20.3653,20.3653,26800.0
2008-04-03 15:15:00,31.62,31.63,31.58,31.58,22800.0,20.3653,20.3717,20.3395,20.3395,22800.0
2008-04-03 15:20:00,31.57,31.6,31.53,31.58,58800.0,20.3331,20.3524,20.3073,20.3395,58800.0
2008-04-03 15:25:00,31.58,31.59,31.56,31.56,18600.0,20.3395,20.3459,20.3266,20.3266,18600.0
2008-04-03 15:30:00,31.56,31.57,31.49,31.49,44000.0,20.3266,20.3331,20.2815,20.2815,44000.0
2008-04-03 15:35:00,31.49,31.54,31.49,31.51,38200.0,20.2815,20.3137,20.2815,20.2944,38200.0
2008-04-03 15:40:00,31.53,31.56,31.47,31.47,52000.0,20.3073,20.3266,20.2687,20.2687,52000.0
2008-04-03 15:45:00,31.47,31.48,31.46,31.46,25700.0,20.2687,20.2751,20.2622,20.2622,25700.0
2008-04-03 15:50:00,31.47,31.48,31.45,31.48,42300.0,20.2687,20.2751,20.2558,20.2751,42300.0
2008-04-03 15:55:00,31.48,31.53,31.47,31.47,50400.0,20.2751,20.3073,20.2687,20.2687,50400.0
2008-04-04 09:30:00,31.46,31.49,31.31,31.33,22400.0,20.2622,20.2815,20.1656,20.1785,22400.0
2008-04-04 09:35:00,31.33,31.49,31.33,31.36,21800.0,20.1785,20.2815,20.1785,20.1978,21800.0
2008-04-04 09:40:00,31.35,31.47,31.34,31.47,18900.0,20.1914,20.2687,20.1849,20.2687,18900.0
2008-04-04 09:45:00,31.46,31.48,31.41,31.45,17500.0,20.2622,20.2751,20.23,20.2558,17500.0
2008-04-04 09:50:00,31.44,31.47,31.37,31.45,22700.0,20.2493,20.2687,20.2042,20.2558,22700.0
2008-04-04 09:55:00,31.44,31.53,31.43,31.5,21100.0,20.2493,20.3073,20.2429,20.288,21100.0
2008-04-04 10:00:00,31.51,31.52,31.47,31.51,17500.0,20.2944,20.3009,20.2687,20.2944,17500.0
2008-04-04 10:05:00,31.52,31.53,31.37,31.37,16900.0,20.3009,20.3073,20.2042,20.2042,16900.0
2008-04-04 10:10:00,31.37,31.42,31.36,31.42,11400.0,20.2042,20.2365,20.1978,20.2365,11400.0
2008-04-04 10:15:00,31.41,31.43,31.31,31.34,18800.0,20.23,20.2429,20.1656,20.1849,18800.0
2008-04-04 10:20:00,31.34,31.37,31.33,31.36,8700.0,20.1849,20.2042,20.1785,20.1978,8700.0
2008-04-04 10:25:00,31.36,31.46,31.36,31.46,24200.0,20.1978,20.2622,20.1978,20.2622,24200.0
2008-04-04 10:30:00,31.45,31.48,31.42,31.44,29200.0,20.2558,20.2751,20.2365,20.2493,29200.0
2008-04-04 10:35:00,31.43,31.43,31.34,31.34,9200.0,20.2429,20.2429,20.1849,20.1849,9200.0
2008-04-04 10:40:00,31.35,31.42,31.35,31.42,9200.0,20.1914,20.2365,20.1914,20.2365,9200.0
2008-04-04 10:45:00,31.41,31.45,31.4,31.45,10000.0,20.23,20.2558,20.2236,20.2558,10000.0
2008-04-04 10:50:00,31.45,31.51,31.44,31.49,11500.0,20.2558,20.2944,20.2493,20.2815,11500.0
2008-04-04 10:55:00,31.5,31.51,31.48,31.5,10200.0,20.288,20.2944,20.2751,20.288,10200.0
2008-04-04 11:00:00,31.5,31.58,31.49,31.57,9300.0,20.288,20.3395,20.2815,20.3331,9300.0
2008-04-04 11:05:00,31.57,31.6,31.54,31.59,15200.0,20.3331,20.3524,20.3137,20.3459,15200.0
2008-04-04 11:10:00,31.59,31.59,31.56,31.57,8800.0,20.3459,20.3459,20.3266,20.3331,8800.0
2008-04-04 11:15:00,31.57,31.58,31.56,31.56,11700.0,20.3331,20.3395,20.3266,20.3266,11700.0
2008-04-04 11:20:00,31.57,31.58,31.56,31.57,7700.0,20.3331,20.3395,20.3266,20.3331,7700.0
2008-04-04 11:25:00,31.57,31.67,31.55,31.67,45100.0,20.3331,20.3975,20.3202,20.3975,45100.0
2008-04-04 11:30:00,31.67,31.7,31.67,31.69,12300.0,20.3975,20.4168,20.3975,20.4103,12300.0
2008-04-04 11:35:00,31.7,31.74,31.7,31.73,12500.0,20.4168,20.4426,20.4168,20.4361,12500.0
2008-04-04 11:40:00,31.73,31.73,31.66,31.68,11900.0,20.4361,20.4361,20.391,20.4039,11900.0
2008-04-04 11:45:00,31.68,31.69,31.66,31.68,6800.0,20.4039,20.4103,20.391,20.4039,6800.0
2008-04-04 11:50:00,31.68,31.68,31.67,31.68,5300.0,20.4039,20.4039,20.3975,20.4039,5300.0
2008-04-04 11:55:00,31.68,31.68,31.65,31.65,10600.0,20.4039,20.4039,20.3846,20.3846,10600.0
2008-04-04 12:00:00,31.66,31.67,31.63,31.65,9100.0,20.391,20.3975,20.3717,20.3846,9100.0
2008-04-04 12:05:00,31.65,31.69,31.61,31.69,11100.0,20.3846,20.4103,20.3588,20.4103,11100.0
2008-04-04 12:10:00,31.68,31.76,31.67,31.75,19700.0,20.4039,20.4554,20.3975,20.449,19700.0
2008-04-04 12:15:00,31.76,31.82,31.75,31.82,10500.0,20.4554,20.4941,20.449,20.4941,10500.0
2008-04-04 12:20:00,31.81,31.82,31.8,31.81,10100.0,20.4876,20.4941,20.4812,20.4876,10100.0
2008-04-04 12:25:00,31.81,31.83,31.8,31.83,16600.0,20.4876,20.5005,20.4812,20.5005,16600.0
2008-04-04 12:30:00,31.82,31.88,31.82,31.87,15600.0,20.4941,20.5327,20.4941,20.5263,15600.0
2008-04-04 12:35:00,31.87,31.93,31.86,31.9,9300.0,20.5263,20.5649,20.5198,20.5456,9300.0
2008-04-04 12:40:00,31.9,31.94,31.89,31.94,13800.0,20.5456,20.5714,20.5392,20.5714,13800.0
2008-04-04 12:45:00,31.95,31.96,31.9,31.9,8400.0,20.5778,20.5842,20.5456,20.5456,8400.0
2008-04-04 12:50:00,31.9,31.91,31.84,31.85,11700.0,20.5456,20.552,20.507,20.5134,11700.0
2008-04-04 12:55:00,31.85,31.97,31.85,31.95,21300.0,20.5134,20.5907,20.5134,20.5778,21300.0
2008-04-04 13:00:00,31.95,31.97,31.95,31.95,10200.0,20.5778,20.5907,20.5778,20.5778,10200.0
2008-04-04 13:05:00,31.95,31.95,31.89,31.9,7500.0,20.5778,20.5778,20.5392,20.5456,7500.0
2008-04-04 13:10:00,31.9,31.91,31.88,31.9,5100.0,20.5456,20.552,20.5327,20.5456,5100.0
2008-04-04 13:15:00,31.91,31.92,31.85,31.86,18300.0,20.552,20.5585,20.5134,20.5198,18300.0
2008-04-04 13:20:00,31.86,31.9,31.86,31.9,8700.0,20.5198,20.5456,20.5198,20.5456,8700.0
2008-04-04 13:25:00,31.9,31.91,31.88,31.9,9800.0,20.5456,20.552,20.5327,20.5456,9800.0
2008-04-04 13:30:00,31.89,31.9,31.89,31.89,4400.0,20.5392,20.5456,20.5392,20.5392,4400.0
2008-04-04 13:35:00,31.9,31.9,31.88,31.88,9800.0,20.5456,20.5456,20.5327,20.5327,9800.0
2008-04-04 13:40:00,31.88,31.89,31.87,31.88,11900.0,20.5327,20.5392,20.5263,20.5327,11900.0
2008-04-04 13:45:00,31.88,31.93,31.87,31.93,16300.0,20.5327,20.5649,20.5263,20.5649,16300.0
2008-04-04 13:50:00,31.92,31.93,31.86,31.87,12600.0,20.5585,20.5649,20.5198,20.5263,12600.0
2008-04-04 13:55:00,31.87,31.89,31.85,31.88,8100.0,20.5263,20.5392,20.5134,20.5327,8100.0
2008-04-04 14:00:00,31.88,31.93,31.87,31.88,27200.0,20.5327,20.5649,20.5263,20.5327,27200.0
2008-04-04 14:05:00,31.88,31.88,31.79,31.81,25300.0,20.5327,20.5327,20.4748,20.4876,25300.0
2008-04-04 14:10:00,31.81,31.84,31.76,31.81,46900.0,20.4876,20.507,20.4554,20.4876,46900.0
2008-04-04 14:15:00,31.8,31.84,31.79,31.79,9100.0,20.4812,20.507,20.4748,20.4748,9100.0
2008-04-04 14:20:00,31.79,31.81,31.78,31.79,10300.0,20.4748,20.4876,20.4683,20.4748,10300.0
2008-04-04 14:25:00,31.8,31.81,31.75,31.79,10900.0,20.4812,20.4876,20.449,20.4748,10900.0
2008-04-04 14:30:00,31.79,31.79,31.76,31.79,11600.0,20.4748,20.4748,20.4554,20.4748,11600.0
2008-04-04 14:35:00,31.79,31.88,31.79,31.88,16000.0,20.4748,20.5327,20.4748,20.5327,16000.0
2008-04-04 14:40:00,31.87,31.92,31.87,31.91,11000.0,20.5263,20.5585,20.5263,20.552,11000.0
2008-04-04 14:45:00,31.92,31.93,31.91,31.93,11500.0,20.5585,20.5649,20.552,20.5649,11500.0
2008-04-04 14:50:00,31.93,31.94,31.92,31.93,11300.0,20.5649,20.5714,20.5585,20.5649,11300.0
2008-04-04 14:55:00,31.93,31.95,31.89,31.9,20300.0,20.5649,20.5778,20.5392,20.5456,20300.0
2008-04-04 15:00:00,31.89,31.92,31.8,31.82,21700.0,20.5392,20.5585,20.4812,20.4941,21700.0
2008-04-04 15:05:00,31.82,31.84,31.78,31.79,18600.0,20.4941,20.507,20.4683,20.4748,18600.0
2008-04-04 15:10:00,31.79,31.8,31.69,31.71,31300.0,20.4748,20.4812,20.4103,20.4232,31300.0
2008-04-04 15:15:00,31.71,31.75,31.71,31.73,10800.0,20.4232,20.449,20.4232,20.4361,10800.0
2008-04-04 15:20:00,31.74,31.77,31.72,31.72,14900.0,20.4426,20.4619,20.4297,20.4297,14900.0
2008-04-04 15:25:00,31.71,31.72,31.68,31.71,21400.0,20.4232,20.4297,20.4039,20.4232,21400.0
2008-04-04 15:30:00,31.71,31.77,31.7,31.73,21500.0,20.4232,20.4619,20.4168,20.4361,21500.0
2008-04-04 15:35:00,31.75,31.76,31.69,31.69,30000.0,20.449,20.4554,20.4103,20.4103,30000.0
2008-04-04 15:40:00,31.69,31.76,31.68,31.74,50100.0,20.4103,20.4554,20.4039,20.4426,50100.0
2008-04-04 15:45:00,31.74,31.76,31.71,31.76,40300.0,20.4426,20.4554,20.4232,20.4554,40300.0
2008-04-04 15:50:00,31.75,31.8,31.73,31.75,50000.0,20.449,20.4812,20.4361,20.449,50000.0
2008-04-04 15:55:00,31.75,31.76,31.7,31.75,56100.0,20.449,20.4554,20.4168,20.449,56100.0
2008-04-07 09:30:00,31.72,31.93,31.72,31.83,21400.0,20.4297,20.5649,20.4297,20.5005,21400.0
2008-04-07 09:35:00,31.82,31.92,31.78,31.92,11300.0,20.4941,20.5585,20.4683,20.5585,11300.0
2008-04-07 09:40:00,31.9,31.91,31.86,31.89,15100.0,20.5456,20.552,20.5198,20.5392,15100.0
2008-04-07 09:45:00,31.87,31.88,31.75,31.79,17200.0,20.5263,20.5327,20.449,20.4748,17200.0
2008-04-07 09:50:00,31.78,31.82,31.75,31.79,22900.0,20.4683,20.4941,20.449,20.4748,22900.0
2008-04-07 09:55:00,31.79,31.82,31.75,31.79,13400.0,20.4748,20.4941,20.449,20.4748,13400.0
2008-04-07 10:00:00,31.79,31.81,31.74,31.76,21000.0,20.4748,20.4876,20.4426,20.4554,21000.0
2008-04-07 10:05:00,31.76,31.77,31.61,31.61,22800.0,20.4554,20.4619,20.3588,20.3588,22800.0
2008-04-07 10:10:00,31.61,31.75,31.61,31.7,30000.0,20.3588,20.449,20.3588,20.4168,30000.0
2008-04-07 10:15:00,31.71,31.75,31.69,31.73,14900.0,20.4232,20.449,20.4103,20.4361,14900.0
2008-04-07 10:20:00,31.72,31.73,31.65,31.69,43500.0,20.4297,20.4361,20.3846,20.4103,43500.0
2008-04-07 10:25:00,31.69,31.7,31.6,31.61,11500.0,20.4103,20.4168,20.3524,20.3588,11500.0
2008-04-07 10:30:00,31.6,31.64,31.6,31.62,12400.0,20.3524,20.3781,20.3524,20.3653,12400.0
2008-04-07 10:35:00,31.63,31.71,31.62,31.7,10600.0,20.3717,20.4232,20.3653,20.4168,10600.0
2008-04-07 10:40:00,31.7,31.74,31.7,31.71,12400.0,20.4168,20.4426,20.4168,20.4232,12400.0
2008-04-07 10:45:00,31.7,31.72,31.64,31.64,23200.0,20.4168,20.4297,20.3781,20.3781,23200.0
2008-04-07 10:50:00,31.65,31.74,31.64,31.7,12100.0,20.3846,20.4426,20.3781,20.4168,12100.0
2008-04-07 10:55:00,31.69,31.75,31.67,31.75,6700.0,20.4103,20.449,20.3975,20.449,6700.0
2008-04-07 11:00:00,31.75,31.78,31.75,31.77,13600.0,20.449,20.4683,20.449,20.4619,13600.0
2008-04-07 11:05:00,31.78,31.78,31.72,31.73,8700.0,20.4683,20.4683,20.4297,20.4361,8700.0
2008-04-07 11:10:00,31.73,31.75,31.72,31.73,4900.0,20.4361,20.449,20.4297,20.4361,4900.0
2008-04-07 11:15:00,31.73,31.78,31.72,31.78,8100.0,20.4361,20.4683,20.4297,20.4683,8100.0
2008-04-07 11:20:00,31.78,31.82,31.78,31.78,15800.0,20.4683,20.4941,20.4683,20.4683,15800.0
2008-04-07 11:25:00,31.77,31.81,31.77,31.79,8800.0,20.4619,20.4876,20.4619,20.4748,8800.0
2008-04-07 11:30:00,31.78,31.84,31.78,31.82,16900.0,20.4683,20.507,20.4683,20.4941,16900.0
2008-04-07 11:35:00,31.82,31.87,31.82,31.85,12500.0,20.4941,20.5263,20.4941,20.5134,12500.0
2008-04-07 11:40:00,31.86,31.93,31.86,31.93,10000.0,20.5198,20.5649,20.5198,20.5649,10000.0
2008-04-07 11:45:00,31.93,31.97,31.93,31.94,13100.0,20.5649,20.5907,20.5649,20.5714,13100.0
2008-04-07 11:50:00,31.95,31.96,31.93,31.93,7600.0,20.5778,20.5842,20.5649,20.5649,7600.0
2008-04-07 11:55:00,31.93,31.93,31.89,31.9,6800.0,20.5649,20.5649,20.5392,20.5456,6800.0
2008-04-07 12:00:00,31.89,31.9,31.86,31.86,20200.0,20.5392,20.5456,20.5198,20.5198,20200.0
2008-04-07 12:05:00,31.86,31.89,31.86,31.89,3900.0,20.5198,20.5392,20.5198,20.5392,3900.0
2008-04-07 12:10:00,31.89,31.9,31.88,31.9,5000.0,20.5392,20.5456,20.5327,20.5456,5000.0
2008-04-07 12:15:00,31.9,31.9,31.86,31.86,15300.0,20.5456,20.5456,20.5198,20.5198,15300.0
2008-04-07 12:20:00,31.86,31.9,31.86,31.89,4200.0,20.5198,20.5456,20.5198,20.5392,4200.0
2008-04-07 12:25:00,31.88,31.93,31.88,31.91,14100.0,20.5327,20.5649,20.5327,20.552,14100.0
2008-04-07 12:30:00,31.91,31.91,31.89,31.91,6300.0,20.552,20.552,20.5392,20.552,6300.0
2008-04-07 12:35:00,31.92,31.96,31.91,31.94,13500.0,20.5585,20.5842,20.552,20.5714,13500.0
2008-04-07 12:40:00,31.94,31.99,31.94,31.97,8500.0,20.5714,20.6036,20.5714,20.5907,8500.0
2008-04-07 12:45:00,31.96,31.97,31.95,31.97,5300.0,20.5842,20.5907,20.5778,20.5907,5300.0
2008-04-07 12:50:00,31.95,31.98,31.93,31.93,9100.0,20.5778,20.5971,20.5649,20.5649,9100.0
2008-04-07 12:55:00,31.94,31.95,31.92,31.95,8800.0,20.5714,20.5778,20.5585,20.5778,8800.0
2008-04-07 13:00:00,31.95,31.96,31.91,31.92,9000.0,20.5778,20.5842,20.552,20.5585,9000.0
2008-04-07 13:05:00,31.91,31.93,31.9,31.9,9800.0,20.552,20.5649,20.5456,20.5456,9800.0
2008-04-07 13:10:00,31.91,31.91,31.9,31.9,5300.0,20.552,20.552,20.5456,20.5456,5300.0
2008-04-07 13:15:00,31.91,31.91,31.85,31.88,20500.0,20.552,20.552,20.5134,20.5327,20500.0
2008-04-07 13:20:00,31.89,31.91,31.88,31.9,7900.0,20.5392,20.552,20.5327,20.5456,7900.0
2008-04-07 13:25:00,31.89,31.9,31.88,31.9,9000.0,20.5392,20.5456,20.5327,20.5456,9000.0
2008-04-07 13:30:00,31.9,31.92,31.9,31.92,7800.0,20.5456,20.5585,20.5456,20.5585,7800.0
2008-04-07 13:35:00,31.92,31.94,31.89,31.89,13500.0,20.5585,20.5714,20.5392,20.5392,13500.0
2008-04-07 13:40:00,31.89,31.9,31.85,31.85,6100.0,20.5392,20.5456,20.5134,20.5134,6100.0
2008-04-07 13:45:00,31.85,31.86,31.84,31.86,6100.0,20.5134,20.5198,20.507,20.5198,6100.0
2008-04-07 13:50:00,31.86,31.86,31.82,31.82,11100.0,20.5198,20.5198,20.4941,20.4941,11100.0
2008-04-07 13:55:00,31.83,31.84,31.82,31.82,15700.0,20.5005,20.507,20.4941,20.4941,15700.0
2008-04-07 14:00:00,31.83,31.85,31.82,31.82,10200.0,20.5005,20.5134,20.4941,20.4941,10200.0
2008-04-07 14:05:00,31.81,31.83,31.8,31.81,9300.0,20.4876,20.5005,20.4812,20.4876,9300.0
2008-04-07 14:10:00,31.81,31.81,31.79,31.81,8200.0,20.4876,20.4876,20.4748,20.4876,8200.0
2008-04-07 14:15:00,31.81,31.81,31.79,31.8,8500.0,20.4876,20.4876,20.4748,20.4812,8500.0
2008-04-07 14:20:00,31.79,31.81,31.73,31.74,22300.0,20.4748,20.4876,20.4361,20.4426,22300.0
2008-04-07 14:25:00,31.74,31.77,31.7,31.7,19700.0,20.4426,20.4619,20.4168,20.4168,19700.0
2008-04-07 14:30:00,31.71,31.72,31.68,31.68,23600.0,20.4232,20.4297,20.4039,20.4039,23600.0
2008-04-07 14:35:00,31.68,31.68,31.61,31.64,33700.0,20.4039,20.4039,20.3588,20.3781,33700.0
2008-04-07 14:40:00,31.64,31.65,31.63,31.65,12400.0,20.3781,20.3846,20.3717,20.3846,12400.0
2008-04-07 14:45:00,31.64,31.66,31.62,31.64,16500.0,20.3781,20.391,20.3653,20.3781,16500.0
2008-04-07 14:50:00,31.64,31.71,31.64,31.71,13300.0,20.3781,20.4232,20.3781,20.4232,13300.0
2008-04-07 14:55:00,31.71,31.71,31.63,31.63,20600.0,20.4232,20.4232,20.3717,20.3717,20600.0
2008-04-07 15:00:00,31.62,31.65,31.6,31.64,38800.0,20.3653,20.3846,20.3524,20.3781,38800.0
2008-04-07 15:05:00,31.63,31.65,31.59,31.6,21400.0,20.3717,20.3846,20.3459,20.3524,21400.0
2008-04-07 15:10:00,31.6,31.64,31.56,31.64,14600.0,20.3524,20.3781,20.3266,20.3781,14600.0
2008-04-07 15:15:00,31.64,31.65,31.62,31.64,15800.0,20.3781,20.3846,20.3653,20.3781,15800.0
2008-04-07 15:20:00,31.65,31.67,31.62,31.67,21400.0,20.3846,20.3975,20.3653,20.3975,21400.0
2008-04-07 15:25:00,31.66,31.67,31.64,31.64,12700.0,20.391,20.3975,20.3781,20.3781,12700.0
2008-04-07 15:30:00,31.63,31.64,31.53,31.53,81500.0,20.3717,20.3781,20.3073,20.3073,81500.0
2008-04-07 15:35:00,31.53,31.6,31.52,31.6,31600.0,20.3073,20.3524,20.3009,20.3524,31600.0
2008-04-07 15:40:00,31.59,31.61,31.56,31.57,37300.0,20.3459,20.3588,20.3266,20.3331,37300.0
2008-04-07 15:45:00,31.56,31.59,31.56,31.57,28100.0,20.3266,20.3459,20.3266,20.3331,28100.0
2008-04-07 15:50:00,31.56,31.61,31.56,31.59,52100.0,20.3266,20.3588,20.3266,20.3459,52100.0
2008-04-07 15:55:00,31.59,31.62,31.57,31.57,39000.0,20.3459,20.3653,20.3331,20.3331,39000.0
2008-04-08 09:30:00,31.33,31.36,31.17,31.34,28900.0,20.1785,20.1978,20.0754,20.1849,28900.0
2008-04-08 09:35:00,31.34,31.45,31.34,31.45,9800.0,20.1849,20.2558,20.1849,20.2558,9800.0
2008-04-08 09:40:00,31.46,31.49,31.42,31.42,36900.0,20.2622,20.2815,20.2365,20.2365,36900.0
2008-04-08 09:45:00,31.43,31.43,31.41,31.42,26000.0,20.2429,20.2429,20.23,20.2365,26000.0
2008-04-08 09:50:00,31.42,31.44,31.35,31.41,33000.0,20.2365,20.2493,20.1914,20.23,33000.0
2008-04-08 09:55:00,31.41,31.46,31.4,31.42,26800.0,20.23,20.2622,20.2236,20.2365,26800.0
2008-04-08 10:00:00,31.43,31.43,31.35,31.35,31400.0,20.2429,20.2429,20.1914,20.1914,31400.0
2008-04-08 10:05:00,31.35,31.35,31.3,31.31,17400.0,20.1914,20.1914,20.1592,20.1656,17400.0
2008-04-08 10:10:00,31.31,31.39,31.31,31.38,23500.0,20.1656,20.2171,20.1656,20.2107,23500.0
2008-04-08 10:15:00,31.38,31.38,31.33,31.34,16000.0,20.2107,20.2107,20.1785,20.1849,16000.0
2008-04-08 10:20:00,31.33,31.43,31.33,31.35,12700.0,20.1785,20.2429,20.1785,20.1914,12700.0
2008-04-08 10:25:00,31.35,31.36,31.26,31.26,17200.0,20.1914,20.1978,20.1334,20.1334,17200.0
2008-04-08 10:30:00,31.26,31.32,31.24,31.3,12300.0,20.1334,20.172,20.1205,20.1592,12300.0
2008-04-08 10:35:00,31.29,31.32,31.26,31.32,12200.0,20.1527,20.172,20.1334,20.172,12200.0
2008-04-08 10:40:00,31.34,31.43,31.31,31.43,27600.0,20.1849,20.2429,20.1656,20.2429,27600.0
2008-04-08 10:45:00,31.43,31.44,31.39,31.4,10800.0,20.2429,20.2493,20.2171,20.2236,10800.0
2008-04-08 10:50:00,31.41,31.42,31.39,31.41,9800.0,20.23,20.2365,20.2171,20.23,9800.0
2008-04-08 10:55:00,31.4,31.41,31.39,31.39,14000.0,20.2236,20.23,20.2171,20.2171,14000.0
2008-04-08 11:00:00,31.41,31.42,31.39,31.42,14900.0,20.23,20.2365,20.2171,20.2365,14900.0
2008-04-08 11:05:00,31.42,31.48,31.41,31.48,12000.0,20.2365,20.2751,20.23,20.2751,12000.0
2008-04-08 11:10:00,31.49,31.54,31.48,31.48,26000.0,20.2815,20.3137,20.2751,20.2751,26000.0
2008-04-08 11:15:00,31.48,31.48,31.45,31.45,12700.0,20.2751,20.2751,20.2558,20.2558,12700.0
2008-04-08 11:20:00,31.45,31.46,31.44,31.45,8400.0,20.2558,20.2622,20.2493,20.2558,8400.0
2008-04-08 11:25:00,31.46,31.46,31.43,31.43,4000.0,20.2622,20.2622,20.2429,20.2429,4000.0
2008-04-08 11:30:00,31.44,31.47,31.42,31.44,14900.0,20.2493,20.2687,20.2365,20.2493,14900.0
2008-04-08 11:35:00,31.43,31.44,31.4,31.4,5100.0,20.2429,20.2493,20.2236,20.2236,5100.0
2008-04-08 11:40:00,31.4,31.41,31.39,31.4,15700.0,20.2236,20.23,20.2171,20.2236,15700.0
2008-04-08 11:45:00,31.41,31.43,31.4,31.43,8100.0,20.23,20.2429,20.2236,20.2429,8100.0
2008-04-08 11:50:00,31.41,31.42,31.38,31.38,6700.0,20.23,20.2365,20.2107,20.2107,6700.0
2008-04-08 11:55:00,31.38,31.43,31.38,31.4,5200.0,20.2107,20.2429,20.2107,20.2236,5200.0
2008-04-08 12:00:00,31.39,31.4,31.38,31.39,3600.0,20.2171,20.2236,20.2107,20.2171,3600.0
2008-04-08 12:05:00,31.39,31.39,31.37,31.38,5600.0,20.2171,20.2171,20.2042,20.2107,5600.0
2008-04-08 12:10:00,31.38,31.38,31.32,31.35,14800.0,20.2107,20.2107,20.172,20.1914,14800.0
2008-04-08 12:15:00,31.35,31.35,31.32,31.33,5000.0,20.1914,20.1914,20.172,20.1785,5000.0
2008-04-08 12:20:00,31.33,31.35,31.33,31.35,9900.0,20.1785,20.1914,20.1785,20.1914,9900.0
2008-04-08 12:25:00,31.34,31.35,31.32,31.33,14900.0,20.1849,20.1914,20.172,20.1785,14900.0
2008-04-08 12:30:00,31.34,31.34,31.3,31.3,11400.0,20.1849,20.1849,20.1592,20.1592,11400.0
2008-04-08 12:35:00,31.31,31.32,31.3,31.3,5700.0,20.1656,20.172,20.1592,20.1592,5700.0
2008-04-08 12:40:00,31.31,31.31,31.3,31.31,8400.0,20.1656,20.1656,20.1592,20.1656,8400.0
2008-04-08 12:45:00,31.31,31.35,31.3,31.35,12800.0,20.1656,20.1914,20.1592,20.1914,12800.0
2008-04-08 12:50:00,31.34,31.35,31.33,31.33,6600.0,20.1849,20.1914,20.1785,20.1785,6600.0
2008-04-08 12:55:00,31.33,31.33,31.31,31.32,6500.0,20.1785,20.1785,20.1656,20.172,6500.0
2008-04-08 13:00:00,31.32,31.32,31.23,31.25,23800.0,20.172,20.172,20.1141,20.127,23800.0
2008-04-08 13:05:00,31.26,31.27,31.24,31.26,6900.0,20.1334,20.1398,20.1205,20.1334,6900.0
2008-04-08 13:10:00,31.26,31.3,31.26,31.29,7000.0,20.1334,20.1592,20.1334,20.1527,7000.0
2008-04-08 13:15:00,31.29,31.3,31.28,31.3,4000.0,20.1527,20.1592,20.1463,20.1592,4000.0
2008-04-08 13:20:00,31.3,31.31,31.29,31.3,4800.0,20.1592,20.1656,20.1527,20.1592,4800.0
2008-04-08 13:25:00,31.3,31.31,31.25,31.26,10900.0,20.1592,20.1656,20.127,20.1334,10900.0
2008-04-08 13:30:00,31.25,31.26,31.24,31.24,10200.0,20.127,20.1334,20.1205,20.1205,10200.0
2008-04-08 13:35:00,31.24,31.29,31.24,31.28,8200.0,20.1205,20.1527,20.1205,20.1463,8200.0
2008-04-08 13:40:00,31.29,31.3,31.28,31.3,7100.0,20.1527,20.1592,20.1463,20.1592,7100.0
2008-04-08 13:45:00,31.3,31.3,31.26,31.29,11000.0,20.1592,20.1592,20.1334,20.1527,11000.0
2008-04-08 13:50:00,31.29,31.37,31.29,31.35,12100.0,20.1527,20.2042,20.1527,20.1914,12100.0
2008-04-08 13:55:00,31.34,31.35,31.33,31.34,3500.0,20.1849,20.1914,20.1785,20.1849,3500.0
2008-04-08 14:00:00,31.35,31.35,31.27,31.3,23300.0,20.1914,20.1914,20.1398,20.1592,23300.0
2008-04-08 14:05:00,31.3,31.3,31.24,31.25,13700.0,20.1592,20.1592,20.1205,20.127,13700.0
2008-04-08 14:10:00,31.24,31.26,31.24,31.25,10500.0,20.1205,20.1334,20.1205,20.127,10500.0
2008-04-08 14:15:00,31.26,31.27,31.24,31.26,10500.0,20.1334,20.1398,20.1205,20.1334,10500.0
2008-04-08 14:20:00,31.26,31.28,31.24,31.26,24700.0,20.1334,20.1463,20.1205,20.1334,24700.0
2008-04-08 14:25:00,31.27,31.32,31.26,31.32,13100.0,20.1398,20.172,20.1334,20.172,13100.0
2008-04-08 14:30:00,31.33,31.33,31.29,31.3,15300.0,20.1785,20.1785,20.1527,20.1592,15300.0
2008-04-08 14:35:00,31.3,31.33,31.28,31.3,15600.0,20.1592,20.1785,20.1463,20.1592,15600.0
2008-04-08 14:40:00,31.31,31.32,31.24,31.24,13800.0,20.1656,20.172,20.1205,20.1205,13800.0
2008-04-08 14:45:00,31.25,31.31,31.24,31.3,10400.0,20.127,20.1656,20.1205,20.1592,10400.0
2008-04-08 14:50:00,31.3,31.36,31.3,31.34,19100.0,20.1592,20.1978,20.1592,20.1849,19100.0
2008-04-08 14:55:00,31.34,31.37,31.33,31.37,8300.0,20.1849,20.2042,20.1785,20.2042,8300.0
2008-04-08 15:00:00,31.37,31.37,31.32,31.32,11000.0,20.2042,20.2042,20.172,20.172,11000.0
2008-04-08 15:05:00,31.32,31.33,31.28,31.3,11800.0,20.172,20.1785,20.1463,20.1592,11800.0
2008-04-08 15:10:00,31.3,31.31,31.29,31.31,9400.0,20.1592,20.1656,20.1527,20.1656,9400.0
2008-04-08 15:15:00,31.31,31.34,31.3,31.34,6000.0,20.1656,20.1849,20.1592,20.1849,6000.0
2008-04-08 15:20:00,31.33,31.34,31.29,31.29,9200.0,20.1785,20.1849,20.1527,20.1527,9200.0
2008-04-08 15:25:00,31.28,31.35,31.27,31.34,10900.0,20.1463,20.1914,20.1398,20.1849,10900.0
2008-04-08 15:30:00,31.35,31.42,31.34,31.37,31200.0,20.1914,20.2365,20.1849,20.2042,31200.0
2008-04-08 15:35:00,31.36,31.39,31.35,31.38,22600.0,20.1978,20.2171,20.1914,20.2107,22600.0
2008-04-08 15:40:00,31.37,31.44,31.37,31.44,42300.0,20.2042,20.2493,20.2042,20.2493,42300.0
2008-04-08 15:45:00,31.44,31.51,31.42,31.51,94400.0,20.2493,20.2944,20.2365,20.2944,94400.0
2008-04-08 15:50:00,31.51,31.57,31.49,31.53,154000.0,20.2944,20.3331,20.2815,20.3073,154000.0
2008-04-08 15:55:00,31.52,31.53,31.43,31.44,189900.0,20.3009,20.3073,20.2429,20.2493,189900.0
2008-04-09 09:30:00,31.46,31.51,31.26,31.51,29800.0,20.2622,20.2944,20.1334,20.2944,29800.0
2008-04-09 09:35:00,31.48,31.59,31.45,31.52,23000.0,20.2751,20.3459,20.2558,20.3009,23000.0
2008-04-09 09:40:00,31.5,31.51,31.37,31.37,11200.0,20.288,20.2944,20.2042,20.2042,11200.0
2008-04-09 09:45:00,31.39,31.47,31.39,31.4,16400.0,20.2171,20.2687,20.2171,20.2236,16400.0
2008-04-09 09:50:00,31.41,31.48,31.41,31.44,12700.0,20.23,20.2751,20.23,20.2493,12700.0
2008-04-09 09:55:00,31.43,31.43,31.35,31.36,16000.0,20.2429,20.2429,20.1914,20.1978,16000.0
2008-04-09 10:00:00,31.37,31.39,31.32,31.35,11600.0,20.2042,20.2171,20.172,20.1914,11600.0
2008-04-09 10:05:00,31.36,31.37,31.33,31.36,5800.0,20.1978,20.2042,20.1785,20.1978,5800.0
2008-04-09 10:10:00,31.36,31.37,31.33,31.37,6700.0,20.1978,20.2042,20.1785,20.2042,6700.0
2008-04-09 10:15:00,31.36,31.42,31.35,31.39,12500.0,20.1978,20.2365,20.1914,20.2171,12500.0
2008-04-09 10:20:00,31.4,31.42,31.33,31.33,11300.0,20.2236,20.2365,20.1785,20.1785,11300.0
2008-04-09 10:25:00,31.32,31.34,31.31,31.34,13600.0,20.172,20.1849,20.1656,20.1849,13600.0
2008-04-09 10:30:00,31.34,31.35,31.25,31.26,12300.0,20.1849,20.1914,20.127,20.1334,12300.0
2008-04-09 10:35:00,31.27,31.27,31.21,31.21,17400.0,20.1398,20.1398,20.1012,20.1012,17400.0
2008-04-09 10:40:00,31.21,31.23,31.16,31.22,9800.0,20.1012,20.1141,20.069,20.1076,9800.0
2008-04-09 10:45:00,31.23,31.27,31.23,31.26,8900.0,20.1141,20.1398,20.1141,20.1334,8900.0
2008-04-09 10:50:00,31.26,31.26,31.21,31.22,15700.0,20.1334,20.1334,20.1012,20.1076,15700.0
2008-04-09 10:55:00,31.22,31.24,31.21,31.24,11000.0,20.1076,20.1205,20.1012,20.1205,11000.0
2008-04-09 11:00:00,31.25,31.35,31.25,31.31,21900.0,20.127,20.1914,20.127,20.1656,21900.0
2008-04-09 11:05:00,31.3,31.31,31.28,31.29,11100.0,20.1592,20.1656,20.1463,20.1527,11100.0
2008-04-09 11:10:00,31.29,31.31,31.29,31.3,13200.0,20.1527,20.1656,20.1527,20.1592,13200.0
2008-04-09 11:15:00,31.3,31.35,31.29,31.3,20900.0,20.1592,20.1914,20.1527,20.1592,20900.0
2008-04-09 11:20:00,31.31,31.35,31.26,31.26,29200.0,20.1656,20.1914,20.1334,20.1334,29200.0
2008-04-09 11:25:00,31.27,31.27,31.23,31.25,15800.0,20.1398,20.1398,20.1141,20.127,15800.0
2008-04-09 11:30:00,31.25,31.26,31.23,31.23,3200.0,20.127,20.1334,20.1141,20.1141,3200.0
2008-04-09 11:35:00,31.23,31.23,31.05,31.05,30500.0,20.1141,20.1141,19.9981,19.9981,30500.0
2008-04-09 11:40:00,31.06,31.1,31.06,31.1,9400.0,20.0046,20.0304,20.0046,20.0304,9400.0
2008-04-09 11:45:00,31.11,31.13,31.09,31.09,9200.0,20.0368,20.0497,20.0239,20.0239,9200.0
2008-04-09 11:50:00,31.09,31.09,31.01,31.04,16600.0,20.0239,20.0239,19.9724,19.9917,16600.0
2008-04-09 11:55:00,31.03,31.06,31.03,31.05,7000.0,19.9853,20.0046,19.9853,19.9981,7000.0
2008-04-09 12:00:00,31.06,31.07,31.03,31.07,11100.0,20.0046,20.011,19.9853,20.011,11100.0
2008-04-09 12:05:00,31.06,31.07,31.06,31.06,7200.0,20.0046,20.011,20.0046,20.0046,7200.0
2008-04-09 12:10:00,31.06,31.06,31.04,31.06,10400.0,20.0046,20.0046,19.9917,20.0046,10400.0
2008-04-09 12:15:00,31.05,31.07,31.05,31.07,8800.0,19.9981,20.011,19.9981,20.011,8800.0
2008-04-09 12:20:00,31.06,31.07,31.0,31.04,22500.0,20.0046,20.011,19.9659,19.9917,22500.0
2008-04-09 12:25:00,31.04,31.06,31.03,31.06,7600.0,19.9917,20.0046,19.9853,20.0046,7600.0
2008-04-09 12:30:00,31.05,31.06,31.03,31.04,6900.0,19.9981,20.0046,19.9853,19.9917,6900.0
2008-04-09 12:35:00,31.04,31.04,31.02,31.03,5600.0,19.9917,19.9917,19.9788,19.9853,5600.0
2008-04-09 12:40:00,31.02,31.03,31.02,31.02,4500.0,19.9788,19.9853,19.9788,19.9788,4500.0
2008-04-09 12:45:00,31.03,31.03,30.97,30.98,22900.0,19.9853,19.9853,19.9466,19.9531,22900.0
2008-04-09 12:50:00,30.96,30.98,30.96,30.96,6100.0,19.9402,19.9531,19.9402,19.9402,6100.0
2008-04-09 12:55:00,30.97,30.97,30.92,30.92,13900.0,19.9466,19.9466,19.9144,19.9144,13900.0
2008-04-09 13:00:00,30.93,30.94,30.92,30.93,14400.0,19.9209,19.9273,19.9144,19.9209,14400.0
2008-04-09 13:05:00,30.93,30.96,30.88,30.95,18800.0,19.9209,19.9402,19.8887,19.9337,18800.0
2008-04-09 13:10:00,30.96,30.98,30.94,30.95,15500.0,19.9402,19.9531,19.9273,19.9337,15500.0
2008-04-09 13:15:00,30.95,30.97,30.94,30.97,13400.0,19.9337,19.9466,19.9273,19.9466,13400.0
2008-04-09 13:20:00,30.97,30.98,30.95,30.95,7100.0,19.9466,19.9531,19.9337,19.9337,7100.0
2008-04-09 13:25:00,30.96,30.96,30.93,30.93,10900.0,19.9402,19.9402,19.9209,19.9209,10900.0
2008-04-09 13:30:00,30.94,30.94,30.92,30.93,13900.0,19.9273,19.9273,19.9144,19.9209,13900.0
2008-04-09 13:35:00,30.93,30.99,30.92,30.98,13100.0,19.9209,19.9595,19.9144,19.9531,13100.0
2008-04-09 13:40:00,30.99,31.02,30.98,31.01,7500.0,19.9595,19.9788,19.9531,19.9724,7500.0
2008-04-09 13:45:00,31.02,31.02,30.96,30.96,11500.0,19.9788,19.9788,19.9402,19.9402,11500.0
2008-04-09 13:50:00,30.95,30.96,30.94,30.96,10700.0,19.9337,19.9402,19.9273,19.9402,10700.0
2008-04-09 13:55:00,30.95,30.98,30.95,30.96,12900.0,19.9337,19.9531,19.9337,19.9402,12900.0
2008-04-09 14:00:00,30.96,31.0,30.96,30.98,13300.0,19.9402,19.9659,19.9402,19.9531,13300.0
2008-04-09 14:05:00,30.98,30.98,30.95,30.97,6200.0,19.9531,19.9531,19.9337,19.9466,6200.0
2008-04-09 14:10:00,30.98,30.98,30.87,30.87,23000.0,19.9531,19.9531,19.8822,19.8822,23000.0
2008-04-09 14:15:00,30.87,30.88,30.86,30.88,22500.0,19.8822,19.8887,19.8758,19.8887,22500.0
2008-04-09 14:20:00,30.88,30.89,30.87,30.89,35700.0,19.8887,19.8951,19.8822,19.8951,35700.0
2008-04-09 14:25:00,30.89,30.89,30.85,30.87,17000.0,19.8951,19.8951,19.8693,19.8822,17000.0
2008-04-09 14:30:00,30.87,30.87,30.81,30.82,15700.0,19.8822,19.8822,19.8436,19.85,15700.0
2008-04-09 14:35:00,30.82,30.87,30.81,30.86,17600.0,19.85,19.8822,19.8436,19.8758,17600.0
2008-04-09 14:40:00,30.85,30.87,30.83,30.84,12400.0,19.8693,19.8822,19.8565,19.8629,12400.0
2008-04-09 14:45:00,30.83,30.83,30.8,30.8,19700.0,19.8565,19.8565,19.8371,19.8371,19700.0
2008-04-09 14:50:00,30.79,30.79,30.74,30.78,18900.0,19.8307,19.8307,19.7985,19.8243,18900.0
2008-04-09 14:55:00,30.78,30.82,30.76,30.81,13700.0,19.8243,19.85,19.8114,19.8436,13700.0
2008-04-09 15:00:00,30.82,30.84,30.78,30.83,9600.0,19.85,19.8629,19.8243,19.8565,9600.0
2008-04-09 15:05:00,30.84,30.85,30.82,30.85,18400.0,19.8629,19.8693,19.85,19.8693,18400.0
2008-04-09 15:10:00,30.84,30.84,30.77,30.8,17000.0,19.8629,19.8629,19.8178,19.8371,17000.0
2008-04-09 15:15:00,30.8,30.9,30.8,30.9,15700.0,19.8371,19.9015,19.8371,19.9015,15700.0
2008-04-09 15:20:00,30.9,30.92,30.88,30.92,22400.0,19.9015,19.9144,19.8887,19.9144,22400.0
2008-04-09 15:25:00,30.92,30.95,30.91,30.93,21500.0,19.9144,19.9337,19.908,19.9209,21500.0
2008-04-09 15:30:00,30.93,30.96,30.92,30.96,35400.0,19.9209,19.9402,19.9144,19.9402,35400.0
2008-04-09 15:35:00,30.95,31.06,30.95,31.05,72100.0,19.9337,20.0046,19.9337,19.9981,72100.0
2008-04-09 15:40:00,31.04,31.08,31.04,31.07,51100.0,19.9917,20.0175,19.9917,20.011,51100.0
2008-04-09 15:45:00,31.08,31.09,31.06,31.06,69700.0,20.0175,20.0239,20.0046,20.0046,69700.0
2008-04-09 15:50:00,31.07,31.07,31.0,31.0,60500.0,20.011,20.011,19.9659,19.9659,60500.0
2008-04-09 15:55:00,31.0,31.04,30.99,31.03,51000.0,19.9659,19.9917,19.9595,19.9853,51000.0
2008-04-10 09:30:00,31.0,31.25,30.95,30.99,90800.0,19.9659,20.127,19.9337,19.9595,90800.0
2008-04-10 09:35:00,30.99,31.02,30.99,31.0,22800.0,19.9595,19.9788,19.9595,19.9659,22800.0
2008-04-10 09:40:00,30.99,31.03,30.84,30.87,171900.0,19.9595,19.9853,19.8629,19.8822,171900.0
2008-04-10 09:45:00,30.88,30.91,30.83,30.83,9000.0,19.8887,19.908,19.8565,19.8565,9000.0
2008-04-10 09:50:00,30.82,30.83,30.79,30.81,22400.0,19.85,19.8565,19.8307,19.8436,22400.0
2008-04-10 09:55:00,30.81,30.85,30.81,30.85,29300.0,19.8436,19.8693,19.8436,19.8693,29300.0
2008-04-10 10:00:00,30.84,30.86,30.81,30.82,23600.0,19.8629,19.8758,19.8436,19.85,23600.0
2008-04-10 10:05:00,30.83,30.85,30.8,30.8,14000.0,19.8565,19.8693,19.8371,19.8371,14000.0
2008-04-10 10:10:00,30.8,30.82,30.79,30.8,16000.0,19.8371,19.85,19.8307,19.8371,16000.0
2008-04-10 10:15:00,30.8,30.81,30.78,30.79,10800.0,19.8371,19.8436,19.8243,19.8307,10800.0
2008-04-10 10:20:00,30.79,30.86,30.78,30.85,26000.0,19.8307,19.8758,19.8243,19.8693,26000.0
2008-04-10 10:25:00,30.85,30.9,30.84,30.9,14600.0,19.8693,19.9015,19.8629,19.9015,14600.0
2008-04-10 10:30:00,30.9,30.9,30.87,30.87,11900.0,19.9015,19.9015,19.8822,19.8822,11900.0
2008-04-10 10:35:00,30.88,30.89,30.83,30.83,20300.0,19.8887,19.8951,19.8565,19.8565,20300.0
2008-04-10 10:40:00,30.83,30.91,30.83,30.91,31800.0,19.8565,19.908,19.8565,19.908,31800.0
2008-04-10 10:45:00,30.91,30.99,30.91,30.99,19600.0,19.908,19.9595,19.908,19.9595,19600.0
2008-04-10 10:50:00,30.99,31.02,30.99,31.02,20100.0,19.9595,19.9788,19.9595,19.9788,20100.0
2008-04-10 10:55:00,31.02,31.07,31.02,31.05,21100.0,19.9788,20.011,19.9788,19.9981,21100.0
2008-04-10 11:00:00,31.06,31.07,31.01,31.01,19500.0,20.0046,20.011,19.9724,19.9724,19500.0
2008-04-10 11:05:00,31.02,31.03,31.0,31.02,13300.0,19.9788,19.9853,19.9659,19.9788,13300.0
2008-04-10 11:10:00,31.0,31.05,31.0,31.04,21700.0,19.9659,19.9981,19.9659,19.9917,21700.0
2008-04-10 11:15:00,31.05,31.06,31.02,31.04,22300.0,19.9981,20.0046,19.9788,19.9917,22300.0
2008-04-10 11:20:00,31.04,31.05,30.8,30.99,116400.0,19.9917,19.9981,19.8371,19.9595,116400.0
2008-04-10 11:25:00,30.99,30.99,30.92,30.92,18500.0,19.9595,19.9595,19.9144,19.9144,18500.0
2008-04-10 11:30:00,30.92,30.93,30.89,30.93,16300.0,19.9144,19.9209,19.8951,19.9209,16300.0
2008-04-10 11:35:00,30.93,30.95,30.91,30.91,22800.0,19.9209,19.9337,19.908,19.908,22800.0
2008-04-10 11:40:00,30.91,31.0,30.91,31.0,17900.0,19.908,19.9659,19.908,19.9659,17900.0
2008-04-10 11:45:00,31.0,31.01,30.96,30.99,17200.0,19.9659,19.9724,19.9402,19.9595,17200.0
2008-04-10 11:50:00,30.99,31.0,30.98,31.0,14000.0,19.9595,19.9659,19.9531,19.9659,14000.0
2008-04-10 11:55:00,30.98,31.0,30.97,30.98,12000.0,19.9531,19.9659,19.9466,19.9531,12000.0
2008-04-10 12:00:00,30.98,31.0,30.94,30.95,22300.0,19.9531,19.9659,19.9273,19.9337,22300.0
2008-04-10 12:05:00,30.95,30.95,30.92,30.93,26700.0,19.9337,19.9337,19.9144,19.9209,26700.0
2008-04-10 12:10:00,30.93,30.93,30.92,30.93,6700.0,19.9209,19.9209,19.9144,19.9209,6700.0
2008-04-10 12:15:00,30.93,30.94,30.92,30.94,8700.0,19.9209,19.9273,19.9144,19.9273,8700.0
2008-04-10 12:20:00,30.94,30.95,30.92,30.93,12600.0,19.9273,19.9337,19.9144,19.9209,12600.0
2008-04-10 12:25:00,30.94,30.95,30.87,30.87,21300.0,19.9273,19.9337,19.8822,19.8822,21300.0
2008-04-10 12:30:00,30.86,30.87,30.83,30.86,24600.0,19.8758,19.8822,19.8565,19.8758,24600.0
2008-04-10 12:35:00,30.86,30.89,30.85,30.89,19800.0,19.8758,19.8951,19.8693,19.8951,19800.0
2008-04-10 12:40:00,30.89,30.89,30.87,30.89,26200.0,19.8951,19.8951,19.8822,19.8951,26200.0
2008-04-10 12:45:00,30.89,30.89,30.81,30.83,17800.0,19.8951,19.8951,19.8436,19.8565,17800.0
2008-04-10 12:50:00,30.84,30.84,30.81,30.83,13200.0,19.8629,19.8629,19.8436,19.8565,13200.0
2008-04-10 12:55:00,30.83,30.83,30.79,30.79,36000.0,19.8565,19.8565,19.8307,19.8307,36000.0
2008-04-10 13:00:00,30.8,30.82,30.78,30.78,27800.0,19.8371,19.85,19.8243,19.8243,27800.0
2008-04-10 13:05:00,30.79,30.82,30.78,30.81,12400.0,19.8307,19.85,19.8243,19.8436,12400.0
2008-04-10 13:10:00,30.81,30.84,30.8,30.83,24400.0,19.8436,19.8629,19.8371,19.8565,24400.0
2008-04-10 13:15:00,30.83,30.84,30.81,30.83,14800.0,19.8565,19.8629,19.8436,19.8565,14800.0
2008-04-10 13:20:00,30.83,30.85,30.82,30.83,17000.0,19.8565,19.8693,19.85,19.8565,17000.0
2008-04-10 13:25:00,30.85,30.87,30.83,30.86,19200.0,19.8693,19.8822,19.8565,19.8758,19200.0
2008-04-10 13:30:00,30.86,30.88,30.84,30.87,20400.0,19.8758,19.8887,19.8629,19.8822,20400.0
2008-04-10 13:35:00,30.88,30.92,30.87,30.91,18700.0,19.8887,19.9144,19.8822,19.908,18700.0
2008-04-10 13:40:00,30.92,30.97,30.92,30.96,15900.0,19.9144,19.9466,19.9144,19.9402,15900.0
2008-04-10 13:45:00,30.96,31.01,30.96,31.01,12700.0,19.9402,19.9724,19.9402,19.9724,12700.0
2008-04-10 13:50:00,31.01,31.05,31.0,31.04,25500.0,19.9724,19.9981,19.9659,19.9917,25500.0
2008-04-10 13:55:00,31.04,31.05,31.0,31.01,27500.0,19.9917,19.9981,19.9659,19.9724,27500.0
2008-04-10 14:00:00,31.0,31.01,30.97,30.98,26700.0,19.9659,19.9724,19.9466,19.9531,26700.0
2008-04-10 14:05:00,30.98,31.01,30.98,31.0,9700.0,19.9531,19.9724,19.9531,19.9659,9700.0
2008-04-10 14:10:00,31.01,31.04,31.01,31.02,17300.0,19.9724,19.9917,19.9724,19.9788,17300.0
2008-04-10 14:15:00,31.03,31.03,30.99,31.01,25700.0,19.9853,19.9853,19.9595,19.9724,25700.0
2008-04-10 14:20:00,31.01,31.01,30.97,30.97,28000.0,19.9724,19.9724,19.9466,19.9466,28000.0
2008-04-10 14:25:00,30.97,30.98,30.94,30.94,17300.0,19.9466,19.9531,19.9273,19.9273,17300.0
2008-04-10 14:30:00,30.94,30.94,30.88,30.9,30200.0,19.9273,19.9273,19.8887,19.9015,30200.0
2008-04-10 14:35:00,30.9,30.92,30.89,30.9,27900.0,19.9015,19.9144,19.8951,19.9015,27900.0
2008-04-10 14:40:00,30.91,30.93,30.9,30.91,23400.0,19.908,19.9209,19.9015,19.908,23400.0
2008-04-10 14:45:00,30.9,30.91,30.9,30.9,11500.0,19.9015,19.908,19.9015,19.9015,11500.0
2008-04-10 14:50:00,30.9,30.93,30.9,30.93,18200.0,19.9015,19.9209,19.9015,19.9209,18200.0
2008-04-10 14:55:00,30.93,30.95,30.92,30.95,25600.0,19.9209,19.9337,19.9144,19.9337,25600.0
2008-04-10 15:00:00,30.94,30.98,30.94,30.97,20300.0,19.9273,19.9531,19.9273,19.9466,20300.0
2008-04-10 15:05:00,30.97,31.01,30.96,30.99,16600.0,19.9466,19.9724,19.9402,19.9595,16600.0
2008-04-10 15:10:00,30.99,31.0,30.92,30.92,20300.0,19.9595,19.9659,19.9144,19.9144,20300.0
2008-04-10 15:15:00,30.92,30.97,30.92,30.97,13500.0,19.9144,19.9466,19.9144,19.9466,13500.0
2008-04-10 15:20:00,30.97,30.98,30.95,30.98,40600.0,19.9466,19.9531,19.9337,19.9531,40600.0
2008-04-10 15:25:00,30.98,31.0,30.97,30.98,18300.0,19.9531,19.9659,19.9466,19.9531,18300.0
2008-04-10 15:30:00,30.98,30.98,30.85,30.86,44000.0,19.9531,19.9531,19.8693,19.8758,44000.0
2008-04-10 15:35:00,30.86,30.88,30.84,30.84,33700.0,19.8758,19.8887,19.8629,19.8629,33700.0
2008-04-10 15:40:00,30.84,30.85,30.8,30.8,59100.0,19.8629,19.8693,19.8371,19.8371,59100.0
2008-04-10 15:45:00,30.81,30.82,30.77,30.77,68600.0,19.8436,19.85,19.8178,19.8178,68600.0
2008-04-10 15:50:00,30.77,30.88,30.77,30.88,79600.0,19.8178,19.8887,19.8178,19.8887,79600.0
2008-04-10 15:55:00,30.88,30.94,30.87,30.89,81300.0,19.8887,19.9273,19.8822,19.8951,81300.0
2008-04-11 09:30:00,30.51,30.8,30.51,30.68,62000.0,19.6504,19.8371,19.6504,19.7598,62000.0
2008-04-11 09:35:00,30.69,30.71,30.6,30.67,21300.0,19.7663,19.7792,19.7083,19.7534,21300.0
2008-04-11 09:40:00,30.65,30.7,30.54,30.57,24600.0,19.7405,19.7727,19.6697,19.689,24600.0
2008-04-11 09:45:00,30.57,30.61,30.54,30.59,22900.0,19.689,19.7148,19.6697,19.7019,22900.0
2008-04-11 09:50:00,30.6,30.64,30.59,30.6,26000.0,19.7083,19.7341,19.7019,19.7083,26000.0
2008-04-11 09:55:00,30.59,30.6,30.49,30.5,35800.0,19.7019,19.7083,19.6375,19.6439,35800.0
2008-04-11 10:00:00,30.49,30.52,30.4,30.42,32100.0,19.6375,19.6568,19.5795,19.5924,32100.0
2008-04-11 10:05:00,30.42,30.44,30.34,30.38,29600.0,19.5924,19.6053,19.5409,19.5666,29600.0
2008-04-11 10:10:00,30.38,30.43,30.36,30.43,17700.0,19.5666,19.5988,19.5537,19.5988,17700.0
2008-04-11 10:15:00,30.42,30.53,30.42,30.53,20900.0,19.5924,19.6632,19.5924,19.6632,20900.0
2008-04-11 10:20:00,30.52,30.54,30.48,30.48,24300.0,19.6568,19.6697,19.631,19.631,24300.0
2008-04-11 10:25:00,30.47,30.48,30.42,30.42,19000.0,19.6246,19.631,19.5924,19.5924,19000.0
2008-04-11 10:30:00,30.42,30.46,30.42,30.44,25500.0,19.5924,19.6182,19.5924,19.6053,25500.0
2008-04-11 10:35:00,30.43,30.47,30.43,30.46,29800.0,19.5988,19.6246,19.5988,19.6182,29800.0
2008-04-11 10:40:00,30.47,30.54,30.47,30.52,27500.0,19.6246,19.6697,19.6246,19.6568,27500.0
2008-04-11 10:45:00,30.52,30.57,30.51,30.56,27800.0,19.6568,19.689,19.6504,19.6826,27800.0
2008-04-11 10:50:00,30.56,30.56,30.53,30.54,25100.0,19.6826,19.6826,19.6632,19.6697,25100.0
2008-04-11 10:55:00,30.55,30.55,30.51,30.54,14100.0,19.6761,19.6761,19.6504,19.6697,14100.0
2008-04-11 11:00:00,30.53,30.53,30.47,30.48,15400.0,19.6632,19.6632,19.6246,19.631,15400.0
2008-04-11 11:05:00,30.48,30.58,30.48,30.57,18900.0,19.631,19.6954,19.631,19.689,18900.0
2008-04-11 11:10:00,30.57,30.61,30.55,30.55,16400.0,19.689,19.7148,19.6761,19.6761,16400.0
2008-04-11 11:15:00,30.56,30.58,30.51,30.58,24600.0,19.6826,19.6954,19.6504,19.6954,24600.0
2008-04-11 11:20:00,30.58,30.58,30.52,30.54,15300.0,19.6954,19.6954,19.6568,19.6697,15300.0
2008-04-11 11:25:00,30.54,30.57,30.54,30.55,13200.0,19.6697,19.689,19.6697,19.6761,13200.0
2008-04-11 11:30:00,30.55,30.56,30.52,30.54,9100.0,19.6761,19.6826,19.6568,19.6697,9100.0
2008-04-11 11:35:00,30.54,30.6,30.53,30.57,9500.0,19.6697,19.7083,19.6632,19.689,9500.0
2008-04-11 11:40:00,30.56,30.58,30.55,30.58,13600.0,19.6826,19.6954,19.6761,19.6954,13600.0
2008-04-11 11:45:00,30.57,30.61,30.56,30.57,12700.0,19.689,19.7148,19.6826,19.689,12700.0
2008-04-11 11:50:00,30.56,30.56,30.5,30.5,8000.0,19.6826,19.6826,19.6439,19.6439,8000.0
2008-04-11 11:55:00,30.5,30.54,30.49,30.54,8700.0,19.6439,19.6697,19.6375,19.6697,8700.0
2008-04-11 12:00:00,30.55,30.6,30.53,30.57,15600.0,19.6761,19.7083,19.6632,19.689,15600.0
2008-04-11 12:05:00,30.56,30.57,30.49,30.51,10600.0,19.6826,19.689,19.6375,19.6504,10600.0
2008-04-11 12:10:00,30.49,30.51,30.49,30.49,8500.0,19.6375,19.6504,19.6375,19.6375,8500.0
2008-04-11 12:15:00,30.5,30.5,30.49,30.5,8600.0,19.6439,19.6439,19.6375,19.6439,8600.0
2008-04-11 12:20:00,30.5,30.5,30.42,30.42,19300.0,19.6439,19.6439,19.5924,19.5924,19300.0
2008-04-11 12:25:00,30.42,30.43,30.36,30.37,22500.0,19.5924,19.5988,19.5537,19.5602,22500.0
2008-04-11 12:30:00,30.36,30.37,30.33,30.35,14400.0,19.5537,19.5602,19.5344,19.5473,14400.0
2008-04-11 12:35:00,30.34,30.37,30.34,30.34,17800.0,19.5409,19.5602,19.5409,19.5409,17800.0
2008-04-11 12:40:00,30.35,30.36,30.35,30.35,9000.0,19.5473,19.5537,19.5473,19.5473,9000.0
2008-04-11 12:45:00,30.35,30.37,30.33,30.37,7700.0,19.5473,19.5602,19.5344,19.5602,7700.0
2008-04-11 12:50:00,30.37,30.38,30.36,30.38,10800.0,19.5602,19.5666,19.5537,19.5666,10800.0
2008-04-11 12:55:00,30.38,30.42,30.37,30.42,15400.0,19.5666,19.5924,19.5602,19.5924,15400.0
2008-04-11 13:00:00,30.42,30.42,30.37,30.39,13400.0,19.5924,19.5924,19.5602,19.5731,13400.0
2008-04-11 13:05:00,30.38,30.4,30.38,30.4,3900.0,19.5666,19.5795,19.5666,19.5795,3900.0
2008-04-11 13:10:00,30.39,30.41,30.37,30.39,10600.0,19.5731,19.5859,19.5602,19.5731,10600.0
2008-04-11 13:15:00,30.4,30.45,30.4,30.45,5500.0,19.5795,19.6117,19.5795,19.6117,5500.0
2008-04-11 13:20:00,30.44,30.45,30.43,30.45,20500.0,19.6053,19.6117,19.5988,19.6117,20500.0
2008-04-11 13:25:00,30.45,30.45,30.35,30.37,11400.0,19.6117,19.6117,19.5473,19.5602,11400.0
2008-04-11 13:30:00,30.36,30.37,30.35,30.36,12600.0,19.5537,19.5602,19.5473,19.5537,12600.0
2008-04-11 13:35:00,30.36,30.36,30.31,30.34,10500.0,19.5537,19.5537,19.5215,19.5409,10500.0
2008-04-11 13:40:00,30.34,30.36,30.34,30.34,9500.0,19.5409,19.5537,19.5409,19.5409,9500.0
2008-04-11 13:45:00,30.34,30.34,30.31,30.31,8500.0,19.5409,19.5409,19.5215,19.5215,8500.0
2008-04-11 13:50:00,30.31,30.32,30.29,30.29,10900.0,19.5215,19.528,19.5087,19.5087,10900.0
2008-04-11 13:55:00,30.29,30.35,30.28,30.35,10400.0,19.5087,19.5473,19.5022,19.5473,10400.0
2008-04-11 14:00:00,30.35,30.37,30.32,30.32,28500.0,19.5473,19.5602,19.528,19.528,28500.0
2008-04-11 14:05:00,30.32,30.34,30.31,30.33,10200.0,19.528,19.5409,19.5215,19.5344,10200.0
2008-04-11 14:10:00,30.33,30.33,30.25,30.25,13900.0,19.5344,19.5344,19.4829,19.4829,13900.0
2008-04-11 14:15:00,30.25,30.25,30.2,30.23,25700.0,19.4829,19.4829,19.4507,19.47,25700.0
2008-04-11 14:20:00,30.23,30.24,30.19,30.2,24200.0,19.47,19.4765,19.4443,19.4507,24200.0
2008-04-11 14:25:00,30.2,30.21,30.19,30.2,25100.0,19.4507,19.4571,19.4443,19.4507,25100.0
2008-04-11 14:30:00,30.21,30.21,30.18,30.18,18700.0,19.4571,19.4571,19.4378,19.4378,18700.0
2008-04-11 14:35:00,30.18,30.22,30.17,30.17,20400.0,19.4378,19.4636,19.4314,19.4314,20400.0
2008-04-11 14:40:00,30.18,30.2,30.16,30.17,15600.0,19.4378,19.4507,19.4249,19.4314,15600.0
2008-04-11 14:45:00,30.17,30.21,30.17,30.21,26300.0,19.4314,19.4571,19.4314,19.4571,26300.0
2008-04-11 14:50:00,30.21,30.23,30.2,30.23,21700.0,19.4571,19.47,19.4507,19.47,21700.0
2008-04-11 14:55:00,30.23,30.23,30.19,30.2,29700.0,19.47,19.47,19.4443,19.4507,29700.0
2008-04-11 15:00:00,30.2,30.21,30.17,30.18,23400.0,19.4507,19.4571,19.4314,19.4378,23400.0
2008-04-11 15:05:00,30.19,30.21,30.15,30.15,23100.0,19.4443,19.4571,19.4185,19.4185,23100.0
2008-04-11 15:10:00,30.15,30.16,30.11,30.12,19300.0,19.4185,19.4249,19.3927,19.3992,19300.0
2008-04-11 15:15:00,30.12,30.17,30.11,30.17,16800.0,19.3992,19.4314,19.3927,19.4314,16800.0
2008-04-11 15:20:00,30.17,30.19,30.16,30.19,17500.0,19.4314,19.4443,19.4249,19.4443,17500.0
2008-04-11 15:25:00,30.19,30.24,30.18,30.24,30100.0,19.4443,19.4765,19.4378,19.4765,30100.0
2008-04-11 15:30:00,30.23,30.24,30.19,30.21,37200.0,19.47,19.4765,19.4443,19.4571,37200.0
2008-04-11 15:35:00,30.21,30.22,30.12,30.12,36200.0,19.4571,19.4636,19.3992,19.3992,36200.0
2008-04-11 15:40:00,30.12,30.14,30.09,30.09,35800.0,19.3992,19.4121,19.3798,19.3798,35800.0
2008-04-11 15:45:00,30.1,30.13,30.08,30.09,43000.0,19.3863,19.4056,19.3734,19.3798,43000.0
2008-04-11 15:50:00,30.1,30.12,30.0,30.12,174200.0,19.3863,19.3992,19.3219,19.3992,174200.0
2008-04-11 15:55:00,30.12,30.21,30.12,30.14,101000.0,19.3992,19.4571,19.3992,19.4121,101000.0
2008-04-14 09:30:00,30.13,30.17,29.89,30.0,19500.0,19.4056,19.4314,19.251,19.3219,19500.0
2008-04-14 09:35:00,30.0,30.15,29.98,30.15,15100.0,19.3219,19.4185,19.309,19.4185,15100.0
2008-04-14 09:40:00,30.15,30.24,30.15,30.17,32300.0,19.4185,19.4765,19.4185,19.4314,32300.0
2008-04-14 09:45:00,30.17,30.24,30.14,30.24,16800.0,19.4314,19.4765,19.4121,19.4765,16800.0
2008-04-14 09:50:00,30.24,30.27,30.21,30.26,21900.0,19.4765,19.4958,19.4571,19.4893,21900.0
2008-04-14 09:55:00,30.25,30.28,30.21,30.28,7200.0,19.4829,19.5022,19.4571,19.5022,7200.0
2008-04-14 10:00:00,30.28,30.35,30.27,30.35,17700.0,19.5022,19.5473,19.4958,19.5473,17700.0
2008-04-14 10:05:00,30.36,30.36,30.23,30.24,8500.0,19.5537,19.5537,19.47,19.4765,8500.0
2008-04-14 10:10:00,30.25,30.25,30.18,30.2,8900.0,19.4829,19.4829,19.4378,19.4507,8900.0
2008-04-14 10:15:00,30.21,30.29,30.21,30.26,11600.0,19.4571,19.5087,19.4571,19.4893,11600.0
2008-04-14 10:20:00,30.27,30.28,30.23,30.27,23500.0,19.4958,19.5022,19.47,19.4958,23500.0
2008-04-14 10:25:00,30.26,30.3,30.25,30.29,11100.0,19.4893,19.5151,19.4829,19.5087,11100.0
2008-04-14 10:30:00,30.3,30.38,30.29,30.36,9000.0,19.5151,19.5666,19.5087,19.5537,9000.0
2008-04-14 10:35:00,30.36,30.38,30.35,30.35,16400.0,19.5537,19.5666,19.5473,19.5473,16400.0
2008-04-14 10:40:00,30.35,30.38,30.34,30.35,9200.0,19.5473,19.5666,19.5409,19.5473,9200.0
2008-04-14 10:45:00,30.35,30.35,30.31,30.35,9700.0,19.5473,19.5473,19.5215,19.5473,9700.0
2008-04-14 10:50:00,30.34,30.36,30.32,30.34,11000.0,19.5409,19.5537,19.528,19.5409,11000.0
2008-04-14 10:55:00,30.35,30.42,30.32,30.41,11500.0,19.5473,19.5924,19.528,19.5859,11500.0
2008-04-14 11:00:00,30.41,30.45,30.41,30.44,21700.0,19.5859,19.6117,19.5859,19.6053,21700.0
2008-04-14 11:05:00,30.45,30.45,30.41,30.42,11300.0,19.6117,19.6117,19.5859,19.5924,11300.0
2008-04-14 11:10:00,30.42,30.45,30.4,30.4,17100.0,19.5924,19.6117,19.5795,19.5795,17100.0
2008-04-14 11:15:00,30.41,30.43,30.38,30.39,15800.0,19.5859,19.5988,19.5666,19.5731,15800.0
2008-04-14 11:20:00,30.38,30.38,30.34,30.37,10600.0,19.5666,19.5666,19.5409,19.5602,10600.0
2008-04-14 11:25:00,30.38,30.4,30.36,30.38,12300.0,19.5666,19.5795,19.5537,19.5666,12300.0
2008-04-14 11:30:00,30.39,30.39,30.34,30.36,9100.0,19.5731,19.5731,19.5409,19.5537,9100.0
2008-04-14 11:35:00,30.37,30.37,30.34,30.36,7900.0,19.5602,19.5602,19.5409,19.5537,7900.0
2008-04-14 11:40:00,30.37,30.42,30.36,30.42,9500.0,19.5602,19.5924,19.5537,19.5924,9500.0
2008-04-14 11:45:00,30.42,30.43,30.4,30.43,7200.0,19.5924,19.5988,19.5795,19.5988,7200.0
2008-04-14 11:50:00,30.42,30.44,30.4,30.4,11000.0,19.5924,19.6053,19.5795,19.5795,11000.0
2008-04-14 11:55:00,30.41,30.45,30.4,30.45,11300.0,19.5859,19.6117,19.5795,19.6117,11300.0
2008-04-14 12:00:00,30.45,30.47,30.41,30.46,15000.0,19.6117,19.6246,19.5859,19.6182,15000.0
2008-04-14 12:05:00,30.45,30.47,30.43,30.47,15900.0,19.6117,19.6246,19.5988,19.6246,15900.0
2008-04-14 12:10:00,30.47,30.48,30.45,30.45,14800.0,19.6246,19.631,19.6117,19.6117,14800.0
2008-04-14 12:15:00,30.46,30.46,30.4,30.4,12000.0,19.6182,19.6182,19.5795,19.5795,12000.0
2008-04-14 12:20:00,30.41,30.43,30.39,30.43,11400.0,19.5859,19.5988,19.5731,19.5988,11400.0
2008-04-14 12:25:00,30.43,30.57,30.43,30.57,17800.0,19.5988,19.689,19.5988,19.689,17800.0
2008-04-14 12:30:00,30.57,30.57,30.53,30.56,9600.0,19.689,19.689,19.6632,19.6826,9600.0
2008-04-14 12:35:00,30.56,30.57,30.53,30.54,8800.0,19.6826,19.689,19.6632,19.6697,8800.0
2008-04-14 12:40:00,30.55,30.57,30.52,30.53,16000.0,19.6761,19.689,19.6568,19.6632,16000.0
2008-04-14 12:45:00,30.56,30.58,30.54,30.55,6600.0,19.6826,19.6954,19.6697,19.6761,6600.0
2008-04-14 12:50:00,30.55,30.61,30.55,30.6,17300.0,19.6761,19.7148,19.6761,19.7083,17300.0
2008-04-14 12:55:00,30.6,30.61,30.54,30.54,13600.0,19.7083,19.7148,19.6697,19.6697,13600.0
2008-04-14 13:00:00,30.54,30.55,30.52,30.54,7000.0,19.6697,19.6761,19.6568,19.6697,7000.0
2008-04-14 13:05:00,30.53,30.54,30.52,30.54,8800.0,19.6632,19.6697,19.6568,19.6697,8800.0
2008-04-14 13:10:00,30.53,30.58,30.53,30.55,13900.0,19.6632,19.6954,19.6632,19.6761,13900.0
2008-04-14 13:15:00,30.55,30.56,30.5,30.52,8900.0,19.6761,19.6826,19.6439,19.6568,8900.0
2008-04-14 13:20:00,30.51,30.54,30.5,30.54,9000.0,19.6504,19.6697,19.6439,19.6697,9000.0
2008-04-14 13:25:00,30.53,30.53,30.46,30.49,14500.0,19.6632,19.6632,19.6182,19.6375,14500.0
2008-04-14 13:30:00,30.48,30.49,30.44,30.45,12800.0,19.631,19.6375,19.6053,19.6117,12800.0
2008-04-14 13:35:00,30.46,30.48,30.44,30.44,12800.0,19.6182,19.631,19.6053,19.6053,12800.0
2008-04-14 13:40:00,30.44,30.46,30.37,30.43,23500.0,19.6053,19.6182,19.5602,19.5988,23500.0
2008-04-14 13:45:00,30.42,30.42,30.39,30.39,11600.0,19.5924,19.5924,19.5731,19.5731,11600.0
2008-04-14 13:50:00,30.4,30.4,30.37,30.38,12600.0,19.5795,19.5795,19.5602,19.5666,12600.0
2008-04-14 13:55:00,30.37,30.4,30.37,30.39,9400.0,19.5602,19.5795,19.5602,19.5731,9400.0
2008-04-14 14:00:00,30.4,30.4,30.36,30.39,28800.0,19.5795,19.5795,19.5537,19.5731,28800.0
2008-04-14 14:05:00,30.4,30.4,30.36,30.36,8500.0,19.5795,19.5795,19.5537,19.5537,8500.0
2008-04-14 14:10:00,30.36,30.4,30.35,30.35,12700.0,19.5537,19.5795,19.5473,19.5473,12700.0
2008-04-14 14:15:00,30.36,30.37,30.34,30.34,11900.0,19.5537,19.5602,19.5409,19.5409,11900.0
2008-04-14 14:20:00,30.33,30.39,30.32,30.37,14400.0,19.5344,19.5731,19.528,19.5602,14400.0
2008-04-14 14:25:00,30.37,30.37,30.33,30.36,10300.0,19.5602,19.5602,19.5344,19.5537,10300.0
2008-04-14 14:30:00,30.36,30.4,30.35,30.39,19400.0,19.5537,19.5795,19.5473,19.5731,19400.0
2008-04-14 14:35:00,30.39,30.41,30.38,30.39,9600.0,19.5731,19.5859,19.5666,19.5731,9600.0
2008-04-14 14:40:00,30.4,30.41,30.38,30.4,11000.0,19.5795,19.5859,19.5666,19.5795,11000.0
2008-04-14 14:45:00,30.41,30.42,30.35,30.35,12100.0,19.5859,19.5924,19.5473,19.5473,12100.0
2008-04-14 14:50:00,30.35,30.36,30.29,30.3,15900.0,19.5473,19.5537,19.5087,19.5151,15900.0
2008-04-14 14:55:00,30.29,30.3,30.28,30.29,12700.0,19.5087,19.5151,19.5022,19.5087,12700.0
2008-04-14 15:00:00,30.3,30.34,30.27,30.27,35600.0,19.5151,19.5409,19.4958,19.4958,35600.0
2008-04-14 15:05:00,30.27,30.28,30.23,30.26,16500.0,19.4958,19.5022,19.47,19.4893,16500.0
2008-04-14 15:10:00,30.26,30.28,30.23,30.24,14000.0,19.4893,19.5022,19.47,19.4765,14000.0
2008-04-14 15:15:00,30.23,30.29,30.23,30.26,18100.0,19.47,19.5087,19.47,19.4893,18100.0
2008-04-14 15:20:00,30.27,30.27,30.22,30.23,29300.0,19.4958,19.4958,19.4636,19.47,29300.0
2008-04-14 15:25:00,30.23,30.25,30.18,30.18,34900.0,19.47,19.4829,19.4378,19.4378,34900.0
2008-04-14 15:30:00,30.18,30.22,30.16,30.2,34100.0,19.4378,19.4636,19.4249,19.4507,34100.0
2008-04-14 15:35:00,30.2,30.2,30.17,30.17,27400.0,19.4507,19.4507,19.4314,19.4314,27400.0
2008-04-14 15:40:00,30.16,30.2,30.16,30.19,42300.0,19.4249,19.4507,19.4249,19.4443,42300.0
2008-04-14 15:45:00,30.18,30.26,30.18,30.25,24200.0,19.4378,19.4893,19.4378,19.4829,24200.0
2008-04-14 15:50:00,30.25,30.27,30.23,30.23,23100.0,19.4829,19.4958,19.47,19.47,23100.0
2008-04-14 15:55:00,30.23,30.26,30.2,30.23,34900.0,19.47,19.4893,19.4507,19.47,34900.0
2008-04-15 09:30:00,30.35,30.46,30.2,30.2,77600.0,19.5473,19.6182,19.4507,19.4507,77600.0
2008-04-15 09:35:00,30.21,30.21,30.08,30.15,60600.0,19.4571,19.4571,19.3734,19.4185,60600.0
2008-04-15 09:40:00,30.17,30.18,29.99,30.0,73800.0,19.4314,19.4378,19.3154,19.3219,73800.0
2008-04-15 09:45:00,30.01,30.04,29.86,29.86,51300.0,19.3283,19.3476,19.2317,19.2317,51300.0
2008-04-15 09:50:00,29.87,29.9,29.59,29.59,120100.0,19.2382,19.2575,19.0578,19.0578,120100.0
2008-04-15 09:55:00,29.59,29.67,29.56,29.56,49300.0,19.0578,19.1093,19.0385,19.0385,49300.0
2008-04-15 10:00:00,29.56,29.6,29.47,29.49,91500.0,19.0385,19.0643,18.9805,18.9934,91500.0
2008-04-15 10:05:00,29.5,29.54,29.32,29.32,93500.0,18.9999,19.0256,18.8839,18.8839,93500.0
2008-04-15 10:10:00,29.31,29.4,29.29,29.35,67300.0,18.8775,18.9354,18.8646,18.9032,67300.0
2008-04-15 10:15:00,29.34,29.35,29.27,29.28,29500.0,18.8968,18.9032,18.8517,18.8582,29500.0
2008-04-15 10:20:00,29.28,29.29,29.14,29.15,64900.0,18.8582,18.8646,18.768,18.7744,64900.0
2008-04-15 10:25:00,29.15,29.18,29.07,29.13,87500.0,18.7744,18.7938,18.7229,18.7615,87500.0
2008-04-15 10:30:00,29.13,29.14,29.08,29.08,42600.0,18.7615,18.768,18.7293,18.7293,42600.0
2008-04-15 10:35:00,29.09,29.09,28.91,28.91,82300.0,18.7358,18.7358,18.6199,18.6199,82300.0
2008-04-15 10:40:00,28.92,29.07,28.84,28.99,118800.0,18.6263,18.7229,18.5748,18.6714,118800.0
2008-04-15 10:45:00,28.99,29.08,28.99,29.01,31000.0,18.6714,18.7293,18.6714,18.6843,31000.0
2008-04-15 10:50:00,28.98,29.0,28.79,28.8,70500.0,18.6649,18.6778,18.5426,18.549,70500.0
2008-04-15 10:55:00,28.81,28.87,28.81,28.87,45700.0,18.5554,18.5941,18.5554,18.5941,45700.0
2008-04-15 11:00:00,28.87,28.93,28.85,28.91,133800.0,18.5941,18.6327,18.5812,18.6199,133800.0
2008-04-15 11:05:00,28.91,28.94,28.88,28.9,74800.0,18.6199,18.6392,18.6005,18.6134,74800.0
2008-04-15 11:10:00,28.91,28.94,28.85,28.9,134300.0,18.6199,18.6392,18.5812,18.6134,134300.0
2008-04-15 11:15:00,28.9,28.92,28.85,28.92,23000.0,18.6134,18.6263,18.5812,18.6263,23000.0
2008-04-15 11:20:00,28.94,29.01,28.88,28.99,22600.0,18.6392,18.6843,18.6005,18.6714,22600.0
2008-04-15 11:25:00,28.99,29.13,28.98,28.99,189500.0,18.6714,18.7615,18.6649,18.6714,189500.0
2008-04-15 11:30:00,29.0,29.04,28.96,28.96,39900.0,18.6778,18.7036,18.6521,18.6521,39900.0
2008-04-15 11:35:00,28.96,29.03,28.96,29.03,36500.0,18.6521,18.6971,18.6521,18.6971,36500.0
2008-04-15 11:40:00,29.03,29.04,29.01,29.01,123800.0,18.6971,18.7036,18.6843,18.6843,123800.0
2008-04-15 11:45:00,29.03,29.03,28.94,29.01,31700.0,18.6971,18.6971,18.6392,18.6843,31700.0
2008-04-15 11:50:00,29.0,29.02,29.0,29.01,6300.0,18.6778,18.6907,18.6778,18.6843,6300.0
2008-04-15 11:55:00,29.01,29.02,28.94,28.97,121800.0,18.6843,18.6907,18.6392,18.6585,121800.0
2008-04-15 12:00:00,28.97,28.97,28.93,28.95,16700.0,18.6585,18.6585,18.6327,18.6456,16700.0
2008-04-15 12:05:00,28.95,29.0,28.93,28.99,23600.0,18.6456,18.6778,18.6327,18.6714,23600.0
2008-04-15 12:10:00,29.01,29.01,28.98,28.98,12700.0,18.6843,18.6843,18.6649,18.6649,12700.0
2008-04-15 12:15:00,28.98,29.0,28.98,28.98,33600.0,18.6649,18.6778,18.6649,18.6649,33600.0
2008-04-15 12:20:00,28.98,29.0,28.98,28.99,265800.0,18.6649,18.6778,18.6649,18.6714,265800.0
2008-04-15 12:25:00,29.01,29.02,29.0,29.01,84700.0,18.6843,18.6907,18.6778,18.6843,84700.0
2008-04-15 12:30:00,29.01,29.02,28.99,29.0,46400.0,18.6843,18.6907,18.6714,18.6778,46400.0
2008-04-15 12:35:00,29.0,29.02,28.99,29.0,16200.0,18.6778,18.6907,18.6714,18.6778,16200.0
2008-04-15 12:40:00,29.0,29.0,28.99,29.0,19200.0,18.6778,18.6778,18.6714,18.6778,19200.0
2008-04-15 12:45:00,29.0,29.02,28.99,29.01,20700.0,18.6778,18.6907,18.6714,18.6843,20700.0
2008-04-15 12:50:00,29.01,29.03,29.0,29.02,11100.0,18.6843,18.6971,18.6778,18.6907,11100.0
2008-04-15 12:55:00,29.02,29.03,28.97,28.99,31500.0,18.6907,18.6971,18.6585,18.6714,31500.0
2008-04-15 13:00:00,28.99,29.0,28.98,28.99,12000.0,18.6714,18.6778,18.6649,18.6714,12000.0
2008-04-15 13:05:00,28.99,29.0,28.94,28.94,58800.0,18.6714,18.6778,18.6392,18.6392,58800.0
2008-04-15 13:10:00,28.94,29.02,28.94,29.01,21700.0,18.6392,18.6907,18.6392,18.6843,21700.0
2008-04-15 13:15:00,29.01,29.02,28.99,29.0,87100.0,18.6843,18.6907,18.6714,18.6778,87100.0
2008-04-15 13:20:00,29.01,29.01,28.98,29.0,16600.0,18.6843,18.6843,18.6649,18.6778,16600.0
2008-04-15 13:25:00,29.0,29.0,28.99,28.99,12800.0,18.6778,18.6778,18.6714,18.6714,12800.0
2008-04-15 13:30:00,28.99,29.0,28.98,28.98,8100.0,18.6714,18.6778,18.6649,18.6649,8100.0
2008-04-15 13:35:00,28.99,28.99,28.96,28.96,9900.0,18.6714,18.6714,18.6521,18.6521,9900.0
2008-04-15 13:40:00,28.97,28.97,28.96,28.97,12700.0,18.6585,18.6585,18.6521,18.6585,12700.0
2008-04-15 13:45:00,28.97,29.01,28.97,29.0,33500.0,18.6585,18.6843,18.6585,18.6778,33500.0
2008-04-15 13:50:00,29.0,29.01,28.99,29.0,31700.0,18.6778,18.6843,18.6714,18.6778,31700.0
2008-04-15 13:55:00,29.0,29.01,28.99,28.99,19200.0,18.6778,18.6843,18.6714,18.6714,19200.0
2008-04-15 14:00:00,29.0,29.0,28.91,28.93,37500.0,18.6778,18.6778,18.6199,18.6327,37500.0
2008-04-15 14:05:00,28.94,28.98,28.93,28.96,24300.0,18.6392,18.6649,18.6327,18.6521,24300.0
2008-04-15 14:10:00,28.97,28.97,28.96,28.97,5200.0,18.6585,18.6585,18.6521,18.6585,5200.0
2008-04-15 14:15:00,28.96,28.97,28.94,28.94,14900.0,18.6521,18.6585,18.6392,18.6392,14900.0
2008-04-15 14:20:00,28.95,28.99,28.93,28.98,28900.0,18.6456,18.6714,18.6327,18.6649,28900.0
2008-04-15 14:25:00,28.99,29.07,28.98,29.0,85100.0,18.6714,18.7229,18.6649,18.6778,85100.0
2008-04-15 14:30:00,29.0,29.04,28.99,29.0,193600.0,18.6778,18.7036,18.6714,18.6778,193600.0
2008-04-15 14:35:00,29.01,29.07,29.0,29.05,57000.0,18.6843,18.7229,18.6778,18.71,57000.0
2008-04-15 14:40:00,29.04,29.04,28.99,29.0,44500.0,18.7036,18.7036,18.6714,18.6778,44500.0
2008-04-15 14:45:00,28.99,29.0,28.99,29.0,38300.0,18.6714,18.6778,18.6714,18.6778,38300.0
2008-04-15 14:50:00,28.99,29.0,28.99,29.0,24200.0,18.6714,18.6778,18.6714,18.6778,24200.0
2008-04-15 14:55:00,29.0,29.0,28.98,28.99,70200.0,18.6778,18.6778,18.6649,18.6714,70200.0
2008-04-15 15:00:00,28.99,29.0,28.98,29.0,60700.0,18.6714,18.6778,18.6649,18.6778,60700.0
2008-04-15 15:05:00,28.99,29.0,28.98,28.99,45600.0,18.6714,18.6778,18.6649,18.6714,45600.0
2008-04-15 15:10:00,28.98,29.0,28.98,28.99,37100.0,18.6649,18.6778,18.6649,18.6714,37100.0
2008-04-15 15:15:00,28.99,29.01,28.99,28.99,35800.0,18.6714,18.6843,18.6714,18.6714,35800.0
2008-04-15 15:20:00,29.0,29.07,28.99,29.07,62600.0,18.6778,18.7229,18.6714,18.7229,62600.0
2008-04-15 15:25:00,29.07,29.18,29.07,29.13,79500.0,18.7229,18.7938,18.7229,18.7615,79500.0
2008-04-15 15:30:00,29.12,29.14,29.08,29.1,48300.0,18.7551,18.768,18.7293,18.7422,48300.0
2008-04-15 15:35:00,29.1,29.11,29.09,29.09,29500.0,18.7422,18.7487,18.7358,18.7358,29500.0
2008-04-15 15:40:00,29.09,29.1,29.06,29.09,46700.0,18.7358,18.7422,18.7165,18.7358,46700.0
2008-04-15 15:45:00,29.09,29.11,29.06,29.1,61500.0,18.7358,18.7487,18.7165,18.7422,61500.0
2008-04-15 15:50:00,29.1,29.13,29.09,29.11,119100.0,18.7422,18.7615,18.7358,18.7487,119100.0
2008-04-15 15:55:00,29.11,29.21,29.1,29.2,178000.0,18.7487,18.8131,18.7422,18.8066,178000.0
2008-04-16 09:30:00,29.34,29.62,29.34,29.55,38300.0,18.8968,19.0771,18.8968,19.0321,38300.0
2008-04-16 09:35:00,29.56,29.65,29.51,29.53,32300.0,19.0385,19.0965,19.0063,19.0192,32300.0
2008-04-16 09:40:00,29.54,29.64,29.54,29.61,47000.0,19.0256,19.09,19.0256,19.0707,47000.0
2008-04-16 09:45:00,29.61,29.72,29.61,29.72,38500.0,19.0707,19.1415,19.0707,19.1415,38500.0
2008-04-16 09:50:00,29.71,29.76,29.71,29.75,28700.0,19.1351,19.1673,19.1351,19.1609,28700.0
2008-04-16 09:55:00,29.73,29.82,29.73,29.79,47800.0,19.148,19.206,19.148,19.1866,47800.0
2008-04-16 10:00:00,29.79,29.81,29.68,29.7,53000.0,19.1866,19.1995,19.1158,19.1287,53000.0
2008-04-16 10:05:00,29.71,29.74,29.64,29.65,43200.0,19.1351,19.1544,19.09,19.0965,43200.0
2008-04-16 10:10:00,29.65,29.74,29.64,29.74,24200.0,19.0965,19.1544,19.09,19.1544,24200.0
2008-04-16 10:15:00,29.74,29.76,29.69,29.76,50000.0,19.1544,19.1673,19.1222,19.1673,50000.0
2008-04-16 10:20:00,29.77,29.92,29.77,29.89,63800.0,19.1737,19.2704,19.1737,19.251,63800.0
2008-04-16 10:25:00,29.89,29.92,29.85,29.89,27200.0,19.251,19.2704,19.2253,19.251,27200.0
2008-04-16 10:30:00,29.9,29.96,29.9,29.93,26300.0,19.2575,19.2961,19.2575,19.2768,26300.0
2008-04-16 10:35:00,29.93,29.93,29.81,29.81,26500.0,19.2768,19.2768,19.1995,19.1995,26500.0
2008-04-16 10:40:00,29.81,29.84,29.8,29.84,14500.0,19.1995,19.2188,19.1931,19.2188,14500.0
2008-04-16 10:45:00,29.84,29.92,29.83,29.91,28300.0,19.2188,19.2704,19.2124,19.2639,28300.0
2008-04-16 10:50:00,29.93,30.0,29.93,29.99,26100.0,19.2768,19.3219,19.2768,19.3154,26100.0
2008-04-16 10:55:00,29.99,30.05,29.99,30.04,23300.0,19.3154,19.3541,19.3154,19.3476,23300.0
2008-04-16 11:00:00,30.04,30.09,30.04,30.07,24900.0,19.3476,19.3798,19.3476,19.367,24900.0
2008-04-16 11:05:00,30.06,30.07,30.01,30.01,18300.0,19.3605,19.367,19.3283,19.3283,18300.0
2008-04-16 11:10:00,30.01,30.01,29.93,29.94,22800.0,19.3283,19.3283,19.2768,19.2832,22800.0
2008-04-16 11:15:00,29.93,29.94,29.9,29.9,17600.0,19.2768,19.2832,19.2575,19.2575,17600.0
2008-04-16 11:20:00,29.9,29.91,29.85,29.85,18400.0,19.2575,19.2639,19.2253,19.2253,18400.0
2008-04-16 11:25:00,29.85,29.88,29.81,29.86,30000.0,19.2253,19.2446,19.1995,19.2317,30000.0
2008-04-16 11:30:00,29.86,29.95,29.85,29.95,15200.0,19.2317,19.2897,19.2253,19.2897,15200.0
2008-04-16 11:35:00,29.94,30.03,29.94,30.02,13400.0,19.2832,19.3412,19.2832,19.3348,13400.0
2008-04-16 11:40:00,30.02,30.07,30.02,30.05,19700.0,19.3348,19.367,19.3348,19.3541,19700.0
2008-04-16 11:45:00,30.05,30.05,30.0,30.02,15300.0,19.3541,19.3541,19.3219,19.3348,15300.0
2008-04-16 11:50:00,30.02,30.02,30.0,30.01,6800.0,19.3348,19.3348,19.3219,19.3283,6800.0
2008-04-16 11:55:00,30.0,30.06,30.0,30.04,14000.0,19.3219,19.3605,19.3219,19.3476,14000.0
2008-04-16 12:00:00,30.05,30.07,30.04,30.07,14700.0,19.3541,19.367,19.3476,19.367,14700.0
2008-04-16 12:05:00,30.08,30.17,30.08,30.15,31800.0,19.3734,19.4314,19.3734,19.4185,31800.0
2008-04-16 12:10:00,30.15,30.16,30.12,30.15,21600.0,19.4185,19.4249,19.3992,19.4185,21600.0
2008-04-16 12:15:00,30.14,30.16,30.11,30.14,19500.0,19.4121,19.4249,19.3927,19.4121,19500.0
2008-04-16 12:20:00,30.15,30.22,29.46,30.16,37500.0,19.4185,19.4636,18.9741,19.4249,37500.0
2008-04-16 12:25:00,30.15,30.19,30.15,30.17,13800.0,19.4185,19.4443,19.4185,19.4314,13800.0
2008-04-16 12:30:00,30.17,30.2,30.16,30.16,13100.0,19.4314,19.4507,19.4249,19.4249,13100.0
2008-04-16 12:35:00,30.17,30.17,30.11,30.11,14800.0,19.4314,19.4314,19.3927,19.3927,14800.0
2008-04-16 12:40:00,30.11,30.18,30.11,30.16,14600.0,19.3927,19.4378,19.3927,19.4249,14600.0
2008-04-16 12:45:00,30.16,30.17,30.14,30.15,5400.0,19.4249,19.4314,19.4121,19.4185,5400.0
2008-04-16 12:50:00,30.15,30.18,30.14,30.16,21300.0,19.4185,19.4378,19.4121,19.4249,21300.0
2008-04-16 12:55:00,30.17,30.18,30.15,30.18,9700.0,19.4314,19.4378,19.4185,19.4378,9700.0
2008-04-16 13:00:00,30.18,30.2,30.14,30.17,36100.0,19.4378,19.4507,19.4121,19.4314,36100.0
2008-04-16 13:05:00,30.19,30.19,30.14,30.19,40500.0,19.4443,19.4443,19.4121,19.4443,40500.0
2008-04-16 13:10:00,30.19,30.23,30.19,30.22,27800.0,19.4443,19.47,19.4443,19.4636,27800.0
2008-04-16 13:15:00,30.22,30.22,30.21,30.22,10100.0,19.4636,19.4636,19.4571,19.4636,10100.0
2008-04-16 13:20:00,30.22,30.22,30.2,30.21,15400.0,19.4636,19.4636,19.4507,19.4571,15400.0
2008-04-16 13:25:00,30.21,30.23,30.21,30.23,15400.0,19.4571,19.47,19.4571,19.47,15400.0
2008-04-16 13:30:00,30.22,30.23,30.21,30.21,14500.0,19.4636,19.47,19.4571,19.4571,14500.0
2008-04-16 13:35:00,30.21,30.21,30.2,30.2,17100.0,19.4571,19.4571,19.4507,19.4507,17100.0
2008-04-16 13:40:00,30.2,30.22,30.19,30.22,42500.0,19.4507,19.4636,19.4443,19.4636,42500.0
2008-04-16 13:45:00,30.22,30.23,30.21,30.21,10600.0,19.4636,19.47,19.4571,19.4571,10600.0
2008-04-16 13:50:00,30.21,30.22,30.2,30.21,18800.0,19.4571,19.4636,19.4507,19.4571,18800.0
2008-04-16 13:55:00,30.21,30.22,30.21,30.21,9400.0,19.4571,19.4636,19.4571,19.4571,9400.0
2008-04-16 14:00:00,30.21,30.23,30.18,30.2,66000.0,19.4571,19.47,19.4378,19.4507,66000.0
2008-04-16 14:05:00,30.2,30.23,30.19,30.21,20100.0,19.4507,19.47,19.4443,19.4571,20100.0
2008-04-16 14:10:00,30.21,30.22,30.19,30.2,33600.0,19.4571,19.4636,19.4443,19.4507,33600.0
2008-04-16 14:15:00,30.2,30.22,30.19,30.21,47000.0,19.4507,19.4636,19.4443,19.4571,47000.0
2008-04-16 14:20:00,30.21,30.22,30.2,30.22,9300.0,19.4571,19.4636,19.4507,19.4636,9300.0
2008-04-16 14:25:00,30.21,30.29,30.21,30.28,49000.0,19.4571,19.5087,19.4571,19.5022,49000.0
2008-04-16 14:30:00,30.28,30.32,30.27,30.28,46900.0,19.5022,19.528,19.4958,19.5022,46900.0
2008-04-16 14:35:00,30.28,30.3,30.28,30.29,24200.0,19.5022,19.5151,19.5022,19.5087,24200.0
2008-04-16 14:40:00,30.29,30.31,30.28,30.28,23500.0,19.5087,19.5215,19.5022,19.5022,23500.0
2008-04-16 14:45:00,30.29,30.34,30.29,30.34,28900.0,19.5087,19.5409,19.5087,19.5409,28900.0
2008-04-16 14:50:00,30.34,30.39,30.33,30.39,46900.0,19.5409,19.5731,19.5344,19.5731,46900.0
2008-04-16 14:55:00,30.4,30.43,30.39,30.39,24900.0,19.5795,19.5988,19.5731,19.5731,24900.0
2008-04-16 15:00:00,30.39,30.4,30.37,30.39,21200.0,19.5731,19.5795,19.5602,19.5731,21200.0
2008-04-16 15:05:00,30.39,30.4,30.38,30.4,20500.0,19.5731,19.5795,19.5666,19.5795,20500.0
2008-04-16 15:10:00,30.4,30.51,30.4,30.51,41700.0,19.5795,19.6504,19.5795,19.6504,41700.0
2008-04-16 15:15:00,30.51,30.53,30.5,30.51,42500.0,19.6504,19.6632,19.6439,19.6504,42500.0
2008-04-16 15:20:00,30.51,30.54,30.48,30.53,35600.0,19.6504,19.6697,19.631,19.6632,35600.0
2008-04-16 15:25:00,30.52,30.6,30.52,30.57,45400.0,19.6568,19.7083,19.6568,19.689,45400.0
2008-04-16 15:30:00,30.57,30.57,30.46,30.46,68700.0,19.689,19.689,19.6182,19.6182,68700.0
2008-04-16 15:35:00,30.47,30.55,30.46,30.51,59500.0,19.6246,19.6761,19.6182,19.6504,59500.0
2008-04-16 15:40:00,30.51,30.52,30.46,30.48,95400.0,19.6504,19.6568,19.6182,19.631,95400.0
2008-04-16 15:45:00,30.48,30.51,30.47,30.48,48100.0,19.631,19.6504,19.6246,19.631,48100.0
2008-04-16 15:50:00,30.48,30.52,30.47,30.5,114600.0,19.631,19.6568,19.6246,19.6439,114600.0
2008-04-16 15:55:00,30.49,30.5,30.41,30.43,177600.0,19.6375,19.6439,19.5859,19.5988,177600.0
2008-04-17 09:30:00,30.25,30.69,30.25,30.48,46400.0,19.4829,19.7663,19.4829,19.631,46400.0
2008-04-17 09:35:00,30.49,30.53,30.36,30.42,25800.0,19.6375,19.6632,19.5537,19.5924,25800.0
2008-04-17 09:40:00,30.42,30.47,30.42,30.45,16500.0,19.5924,19.6246,19.5924,19.6117,16500.0
2008-04-17 09:45:00,30.46,30.47,30.39,30.39,19600.0,19.6182,19.6246,19.5731,19.5731,19600.0
2008-04-17 09:50:00,30.4,30.4,30.28,30.31,32200.0,19.5795,19.5795,19.5022,19.5215,32200.0
2008-04-17 09:55:00,30.3,30.31,30.22,30.25,16300.0,19.5151,19.5215,19.4636,19.4829,16300.0
2008-04-17 10:00:00,30.24,30.28,30.21,30.27,38100.0,19.4765,19.5022,19.4571,19.4958,38100.0
2008-04-17 10:05:00,30.28,30.28,30.18,30.19,49100.0,19.5022,19.5022,19.4378,19.4443,49100.0
2008-04-17 10:10:00,30.19,30.25,30.18,30.24,24200.0,19.4443,19.4829,19.4378,19.4765,24200.0
2008-04-17 10:15:00,30.24,30.27,30.23,30.25,17300.0,19.4765,19.4958,19.47,19.4829,17300.0
2008-04-17 10:20:00,30.25,30.25,30.12,30.13,42600.0,19.4829,19.4829,19.3992,19.4056,42600.0
2008-04-17 10:25:00,30.13,30.18,30.12,30.18,12600.0,19.4056,19.4378,19.3992,19.4378,12600.0
2008-04-17 10:30:00,30.17,30.19,30.11,30.11,14500.0,19.4314,19.4443,19.3927,19.3927,14500.0
2008-04-17 10:35:00,30.1,30.18,30.1,30.18,21000.0,19.3863,19.4378,19.3863,19.4378,21000.0
2008-04-17 10:40:00,30.17,30.18,30.12,30.12,13100.0,19.4314,19.4378,19.3992,19.3992,13100.0
2008-04-17 10:45:00,30.12,30.13,30.04,30.07,16500.0,19.3992,19.4056,19.3476,19.367,16500.0
2008-04-17 10:50:00,30.07,30.08,30.01,30.01,15900.0,19.367,19.3734,19.3283,19.3283,15900.0
2008-04-17 10:55:00,30.02,30.05,30.0,30.03,17300.0,19.3348,19.3541,19.3219,19.3412,17300.0
2008-04-17 11:00:00,30.02,30.02,29.93,29.97,21700.0,19.3348,19.3348,19.2768,19.3026,21700.0
2008-04-17 11:05:00,29.97,30.03,29.95,29.96,21600.0,19.3026,19.3412,19.2897,19.2961,21600.0
2008-04-17 11:10:00,29.96,30.01,29.95,30.01,10400.0,19.2961,19.3283,19.2897,19.3283,10400.0
2008-04-17 11:15:00,30.01,30.04,29.98,30.02,8800.0,19.3283,19.3476,19.309,19.3348,8800.0
2008-04-17 11:20:00,30.02,30.09,29.98,30.09,26100.0,19.3348,19.3798,19.309,19.3798,26100.0
2008-04-17 11:25:00,30.08,30.08,29.95,29.96,18200.0,19.3734,19.3734,19.2897,19.2961,18200.0
2008-04-17 11:30:00,29.97,29.97,29.93,29.94,5400.0,19.3026,19.3026,19.2768,19.2832,5400.0
2008-04-17 11:35:00,29.93,29.95,29.92,29.95,14300.0,19.2768,19.2897,19.2704,19.2897,14300.0
2008-04-17 11:40:00,29.94,29.95,29.88,29.9,23400.0,19.2832,19.2897,19.2446,19.2575,23400.0
2008-04-17 11:45:00,29.89,29.9,29.89,29.9,16200.0,19.251,19.2575,19.251,19.2575,16200.0
2008-04-17 11:50:00,29.89,29.9,29.89,29.9,14600.0,19.251,19.2575,19.251,19.2575,14600.0
2008-04-17 11:55:00,29.89,29.93,29.88,29.93,16500.0,19.251,19.2768,19.2446,19.2768,16500.0
2008-04-17 12:00:00,29.92,29.98,29.9,29.96,15900.0,19.2704,19.309,19.2575,19.2961,15900.0
2008-04-17 12:05:00,29.96,30.04,29.96,30.04,7400.0,19.2961,19.3476,19.2961,19.3476,7400.0
2008-04-17 12:10:00,30.05,30.05,30.01,30.02,11500.0,19.3541,19.3541,19.3283,19.3348,11500.0
2008-04-17 12:15:00,30.01,30.04,30.0,30.0,8600.0,19.3283,19.3476,19.3219,19.3219,8600.0
2008-04-17 12:20:00,30.0,30.0,29.94,29.96,8500.0,19.3219,19.3219,19.2832,19.2961,8500.0
2008-04-17 12:25:00,29.96,29.97,29.92,29.94,38700.0,19.2961,19.3026,19.2704,19.2832,38700.0
2008-04-17 12:30:00,29.93,29.94,29.9,29.9,9100.0,19.2768,19.2832,19.2575,19.2575,9100.0
2008-04-17 12:35:00,29.89,29.94,29.88,29.94,13600.0,19.251,19.2832,19.2446,19.2832,13600.0
2008-04-17 12:40:00,29.93,29.95,29.91,29.93,9400.0,19.2768,19.2897,19.2639,19.2768,9400.0
2008-04-17 12:45:00,29.93,29.95,29.89,29.9,18300.0,19.2768,19.2897,19.251,19.2575,18300.0
2008-04-17 12:50:00,29.9,29.91,29.89,29.9,15600.0,19.2575,19.2639,19.251,19.2575,15600.0
2008-04-17 12:55:00,29.9,29.95,29.9,29.92,7800.0,19.2575,19.2897,19.2575,19.2704,7800.0
2008-04-17 13:00:00,29.93,29.95,29.92,29.94,5800.0,19.2768,19.2897,19.2704,19.2832,5800.0
2008-04-17 13:05:00,29.93,29.96,29.93,29.95,11100.0,19.2768,19.2961,19.2768,19.2897,11100.0
2008-04-17 13:10:00,29.95,29.95,29.91,29.92,93100.0,19.2897,19.2897,19.2639,19.2704,93100.0
2008-04-17 13:15:00,29.92,29.93,29.91,29.92,12900.0,19.2704,19.2768,19.2639,19.2704,12900.0
2008-04-17 13:20:00,29.91,29.96,29.91,29.93,18400.0,19.2639,19.2961,19.2639,19.2768,18400.0
2008-04-17 13:25:00,29.93,29.97,29.92,29.96,8500.0,19.2768,19.3026,19.2704,19.2961,8500.0
2008-04-17 13:30:00,29.96,29.97,29.91,29.93,17400.0,19.2961,19.3026,19.2639,19.2768,17400.0
2008-04-17 13:35:00,29.92,29.94,29.91,29.93,21400.0,19.2704,19.2832,19.2639,19.2768,21400.0
2008-04-17 13:40:00,29.93,29.94,29.88,29.9,50000.0,19.2768,19.2832,19.2446,19.2575,50000.0
2008-04-17 13:45:00,29.9,29.93,29.9,29.92,14200.0,19.2575,19.2768,19.2575,19.2704,14200.0
2008-04-17 13:50:00,29.91,29.94,29.88,29.89,19500.0,19.2639,19.2832,19.2446,19.251,19500.0
2008-04-17 13:55:00,29.9,29.91,29.88,29.9,9100.0,19.2575,19.2639,19.2446,19.2575,9100.0
2008-04-17 14:00:00,29.91,29.93,29.9,29.93,6000.0,19.2639,19.2768,19.2575,19.2768,6000.0
2008-04-17 14:05:00,29.93,29.93,29.92,29.93,6800.0,19.2768,19.2768,19.2704,19.2768,6800.0
2008-04-17 14:10:00,29.92,29.92,29.88,29.91,22700.0,19.2704,19.2704,19.2446,19.2639,22700.0
2008-04-17 14:15:00,29.91,29.95,29.91,29.95,7400.0,19.2639,19.2897,19.2639,19.2897,7400.0
2008-04-17 14:20:00,29.94,29.97,29.94,29.97,7700.0,19.2832,19.3026,19.2832,19.3026,7700.0
2008-04-17 14:25:00,29.97,29.98,29.97,29.97,6100.0,19.3026,19.309,19.3026,19.3026,6100.0
2008-04-17 14:30:00,29.98,29.98,29.95,29.96,12300.0,19.309,19.309,19.2897,19.2961,12300.0
2008-04-17 14:35:00,29.95,30.0,29.95,29.99,15000.0,19.2897,19.3219,19.2897,19.3154,15000.0
2008-04-17 14:40:00,29.99,30.01,29.99,30.01,13200.0,19.3154,19.3283,19.3154,19.3283,13200.0
2008-04-17 14:45:00,30.0,30.01,30.0,30.0,10700.0,19.3219,19.3283,19.3219,19.3219,10700.0
2008-04-17 14:50:00,30.0,30.0,29.93,29.96,24000.0,19.3219,19.3219,19.2768,19.2961,24000.0
2008-04-17 14:55:00,29.96,29.97,29.95,29.97,11300.0,19.2961,19.3026,19.2897,19.3026,11300.0
2008-04-17 15:00:00,29.97,30.01,29.95,30.0,17600.0,19.3026,19.3283,19.2897,19.3219,17600.0
2008-04-17 15:05:00,30.01,30.05,29.97,30.05,34900.0,19.3283,19.3541,19.3026,19.3541,34900.0
2008-04-17 15:10:00,30.04,30.05,29.99,29.99,96400.0,19.3476,19.3541,19.3154,19.3154,96400.0
2008-04-17 15:15:00,30.0,30.05,30.0,30.03,15300.0,19.3219,19.3541,19.3219,19.3412,15300.0
2008-04-17 15:20:00,30.04,30.06,30.02,30.06,22000.0,19.3476,19.3605,19.3348,19.3605,22000.0
2008-04-17 15:25:00,30.05,30.08,30.04,30.05,28100.0,19.3541,19.3734,19.3476,19.3541,28100.0
2008-04-17 15:30:00,30.04,30.08,30.02,30.08,36700.0,19.3476,19.3734,19.3348,19.3734,36700.0
2008-04-17 15:35:00,30.07,30.13,30.06,30.12,35700.0,19.367,19.4056,19.3605,19.3992,35700.0
2008-04-17 15:40:00,30.11,30.11,30.09,30.11,34900.0,19.3927,19.3927,19.3798,19.3927,34900.0
2008-04-17 15:45:00,30.11,30.13,30.1,30.12,30400.0,19.3927,19.4056,19.3863,19.3992,30400.0
2008-04-17 15:50:00,30.13,30.15,30.07,30.08,82300.0,19.4056,19.4185,19.367,19.3734,82300.0
2008-04-17 15:55:00,30.08,30.12,30.04,30.04,89800.0,19.3734,19.3992,19.3476,19.3476,89800.0
2008-04-18 09:30:00,30.54,30.87,30.54,30.83,214000.0,19.6697,19.8822,19.6697,19.8565,214000.0
2008-04-18 09:35:00,30.82,30.85,30.78,30.82,15900.0,19.85,19.8693,19.8243,19.85,15900.0
2008-04-18 09:40:00,30.82,30.91,30.81,30.91,20100.0,19.85,19.908,19.8436,19.908,20100.0
2008-04-18 09:45:00,30.9,30.9,30.77,30.83,22400.0,19.9015,19.9015,19.8178,19.8565,22400.0
2008-04-18 09:50:00,30.81,30.93,30.81,30.93,24200.0,19.8436,19.9209,19.8436,19.9209,24200.0
2008-04-18 09:55:00,30.93,30.98,30.9,30.9,31200.0,19.9209,19.9531,19.9015,19.9015,31200.0
2008-04-18 10:00:00,30.9,30.9,30.86,30.9,23700.0,19.9015,19.9015,19.8758,19.9015,23700.0
2008-04-18 10:05:00,30.9,30.93,30.88,30.92,23100.0,19.9015,19.9209,19.8887,19.9144,23100.0
2008-04-18 10:10:00,30.93,31.0,30.92,30.97,19100.0,19.9209,19.9659,19.9144,19.9466,19100.0
2008-04-18 10:15:00,30.97,31.01,30.91,30.98,17400.0,19.9466,19.9724,19.908,19.9531,17400.0
2008-04-18 10:20:00,30.96,31.01,30.96,31.0,18000.0,19.9402,19.9724,19.9402,19.9659,18000.0
2008-04-18 10:25:00,31.0,31.01,30.91,30.93,32200.0,19.9659,19.9724,19.908,19.9209,32200.0
2008-04-18 10:30:00,30.94,31.05,30.93,31.04,20500.0,19.9273,19.9981,19.9209,19.9917,20500.0
2008-04-18 10:35:00,31.04,31.06,31.03,31.06,19100.0,19.9917,20.0046,19.9853,20.0046,19100.0
2008-04-18 10:40:00,31.05,31.11,31.03,31.09,19900.0,19.9981,20.0368,19.9853,20.0239,19900.0
2008-04-18 10:45:00,31.08,31.11,31.01,31.02,18400.0,20.0175,20.0368,19.9724,19.9788,18400.0
2008-04-18 10:50:00,31.03,31.03,31.0,31.03,6400.0,19.9853,19.9853,19.9659,19.9853,6400.0
2008-04-18 10:55:00,31.02,31.07,31.01,31.07,11500.0,19.9788,20.011,19.9724,20.011,11500.0
2008-04-18 11:00:00,31.07,31.17,31.07,31.15,39300.0,20.011,20.0754,20.011,20.0626,39300.0
2008-04-18 11:05:00,31.15,31.17,31.1,31.11,22000.0,20.0626,20.0754,20.0304,20.0368,22000.0
2008-04-18 11:10:00,31.11,31.16,31.09,31.16,34000.0,20.0368,20.069,20.0239,20.069,34000.0
2008-04-18 11:15:00,31.16,31.17,31.14,31.15,18400.0,20.069,20.0754,20.0561,20.0626,18400.0
2008-04-18 11:20:00,31.15,31.16,31.15,31.16,17400.0,20.0626,20.069,20.0626,20.069,17400.0
2008-04-18 11:25:00,31.16,31.21,31.16,31.17,17800.0,20.069,20.1012,20.069,20.0754,17800.0
2008-04-18 11:30:00,31.18,31.18,31.15,31.16,27200.0,20.0819,20.0819,20.0626,20.069,27200.0
2008-04-18 11:35:00,31.16,31.19,31.15,31.19,16100.0,20.069,20.0883,20.0626,20.0883,16100.0
2008-04-18 11:40:00,31.18,31.18,31.14,31.14,11700.0,20.0819,20.0819,20.0561,20.0561,11700.0
2008-04-18 11:45:00,31.14,31.23,31.14,31.22,17200.0,20.0561,20.1141,20.0561,20.1076,17200.0
2008-04-18 11:50:00,31.22,31.24,31.2,31.23,8800.0,20.1076,20.1205,20.0948,20.1141,8800.0
2008-04-18 11:55:00,31.23,31.29,31.2,31.25,13300.0,20.1141,20.1527,20.0948,20.127,13300.0
2008-04-18 12:00:00,31.25,31.26,31.22,31.23,9600.0,20.127,20.1334,20.1076,20.1141,9600.0
2008-04-18 12:05:00,31.24,31.25,31.23,31.23,19500.0,20.1205,20.127,20.1141,20.1141,19500.0
2008-04-18 12:10:00,31.23,31.24,31.22,31.22,20500.0,20.1141,20.1205,20.1076,20.1076,20500.0
2008-04-18 12:15:00,31.22,31.26,31.21,31.25,17300.0,20.1076,20.1334,20.1012,20.127,17300.0
2008-04-18 12:20:00,31.26,31.3,31.25,31.29,11900.0,20.1334,20.1592,20.127,20.1527,11900.0
2008-04-18 12:25:00,31.3,31.3,31.26,31.26,11100.0,20.1592,20.1592,20.1334,20.1334,11100.0
2008-04-18 12:30:00,31.27,31.28,31.26,31.26,9400.0,20.1398,20.1463,20.1334,20.1334,9400.0
2008-04-18 12:35:00,31.25,31.25,31.22,31.25,6600.0,20.127,20.127,20.1076,20.127,6600.0
2008-04-18 12:40:00,31.24,31.25,31.23,31.24,8800.0,20.1205,20.127,20.1141,20.1205,8800.0
2008-04-18 12:45:00,31.24,31.25,31.22,31.22,7700.0,20.1205,20.127,20.1076,20.1076,7700.0
2008-04-18 12:50:00,31.23,31.23,31.19,31.2,13600.0,20.1141,20.1141,20.0883,20.0948,13600.0
2008-04-18 12:55:00,31.2,31.21,31.17,31.17,7900.0,20.0948,20.1012,20.0754,20.0754,7900.0
2008-04-18 13:00:00,31.18,31.2,31.17,31.19,7500.0,20.0819,20.0948,20.0754,20.0883,7500.0
2008-04-18 13:05:00,31.19,31.27,31.18,31.27,15100.0,20.0883,20.1398,20.0819,20.1398,15100.0
2008-04-18 13:10:00,31.26,31.27,31.21,31.21,9400.0,20.1334,20.1398,20.1012,20.1012,9400.0
2008-04-18 13:15:00,31.22,31.22,31.19,31.19,9500.0,20.1076,20.1076,20.0883,20.0883,9500.0
2008-04-18 13:20:00,31.19,31.21,31.16,31.21,15900.0,20.0883,20.1012,20.069,20.1012,15900.0
2008-04-18 13:25:00,31.2,31.24,31.2,31.24,7700.0,20.0948,20.1205,20.0948,20.1205,7700.0
2008-04-18 13:30:00,31.23,31.24,31.19,31.19,4900.0,20.1141,20.1205,20.0883,20.0883,4900.0
2008-04-18 13:35:00,31.19,31.2,31.13,31.14,9300.0,20.0883,20.0948,20.0497,20.0561,9300.0
2008-04-18 13:40:00,31.13,31.14,31.1,31.1,9800.0,20.0497,20.0561,20.0304,20.0304,9800.0
2008-04-18 13:45:00,31.11,31.12,31.11,31.11,7400.0,20.0368,20.0432,20.0368,20.0368,7400.0
2008-04-18 13:50:00,31.11,31.13,31.11,31.11,10500.0,20.0368,20.0497,20.0368,20.0368,10500.0
2008-04-18 13:55:00,31.12,31.13,31.06,31.08,44600.0,20.0432,20.0497,20.0046,20.0175,44600.0
2008-04-18 14:00:00,31.08,31.09,31.03,31.03,41000.0,20.0175,20.0239,19.9853,19.9853,41000.0
2008-04-18 14:05:00,31.04,31.06,30.96,30.97,28100.0,19.9917,20.0046,19.9402,19.9466,28100.0
2008-04-18 14:10:00,30.97,31.01,30.97,30.99,76700.0,19.9466,19.9724,19.9466,19.9595,76700.0
2008-04-18 14:15:00,31.0,31.01,30.99,31.01,22800.0,19.9659,19.9724,19.9595,19.9724,22800.0
2008-04-18 14:20:00,31.0,31.03,30.98,30.99,76500.0,19.9659,19.9853,19.9531,19.9595,76500.0
2008-04-18 14:25:00,31.0,31.01,30.94,30.99,41600.0,19.9659,19.9724,19.9273,19.9595,41600.0
2008-04-18 14:30:00,31.0,31.01,30.99,31.0,49000.0,19.9659,19.9724,19.9595,19.9659,49000.0
2008-04-18 14:35:00,31.0,31.0,30.97,31.0,27400.0,19.9659,19.9659,19.9466,19.9659,27400.0
2008-04-18 14:40:00,31.0,31.03,30.99,31.01,25200.0,19.9659,19.9853,19.9595,19.9724,25200.0
2008-04-18 14:45:00,31.02,31.05,31.01,31.03,12900.0,19.9788,19.9981,19.9724,19.9853,12900.0
2008-04-18 14:50:00,31.03,31.05,30.99,31.02,13600.0,19.9853,19.9981,19.9595,19.9788,13600.0
2008-04-18 14:55:00,31.01,31.02,30.97,31.0,32100.0,19.9724,19.9788,19.9466,19.9659,32100.0
2008-04-18 15:00:00,31.0,31.0,30.96,30.99,28800.0,19.9659,19.9659,19.9402,19.9595,28800.0
2008-04-18 15:05:00,30.99,31.0,30.97,31.0,19700.0,19.9595,19.9659,19.9466,19.9659,19700.0
2008-04-18 15:10:00,31.0,31.0,30.97,30.99,29200.0,19.9659,19.9659,19.9466,19.9595,29200.0
2008-04-18 15:15:00,30.98,31.0,30.94,30.94,42900.0,19.9531,19.9659,19.9273,19.9273,42900.0
2008-04-18 15:20:00,30.95,30.96,30.89,30.95,40700.0,19.9337,19.9402,19.8951,19.9337,40700.0
2008-04-18 15:25:00,30.95,30.96,30.89,30.92,25700.0,19.9337,19.9402,19.8951,19.9144,25700.0
2008-04-18 15:30:00,30.92,30.99,30.92,30.98,27300.0,19.9144,19.9595,19.9144,19.9531,27300.0
2008-04-18 15:35:00,30.99,30.99,30.95,30.98,28100.0,19.9595,19.9595,19.9337,19.9531,28100.0
2008-04-18 15:40:00,30.98,30.98,30.93,30.94,60000.0,19.9531,19.9531,19.9209,19.9273,60000.0
2008-04-18 15:45:00,30.94,30.95,30.88,30.92,61700.0,19.9273,19.9337,19.8887,19.9144,61700.0
2008-04-18 15:50:00,30.92,30.99,30.9,30.99,50400.0,19.9144,19.9595,19.9015,19.9595,50400.0
2008-04-18 15:55:00,31.0,31.0,30.94,30.99,79300.0,19.9659,19.9659,19.9273,19.9595,79300.0
2008-04-21 09:30:00,30.72,30.99,30.6,30.97,30600.0,19.7856,19.9595,19.7083,19.9466,30600.0
2008-04-21 09:35:00,30.97,30.97,30.88,30.93,64300.0,19.9466,19.9466,19.8887,19.9209,64300.0
2008-04-21 09:40:00,30.93,30.93,30.83,30.84,19800.0,19.9209,19.9209,19.8565,19.8629,19800.0
2008-04-21 09:45:00,30.85,30.85,30.76,30.76,15200.0,19.8693,19.8693,19.8114,19.8114,15200.0
2008-04-21 09:50:00,30.76,30.81,30.75,30.77,16200.0,19.8114,19.8436,19.8049,19.8178,16200.0
2008-04-21 09:55:00,30.77,30.82,30.76,30.77,14900.0,19.8178,19.85,19.8114,19.8178,14900.0
2008-04-21 10:00:00,30.76,30.77,30.59,30.6,40700.0,19.8114,19.8178,19.7019,19.7083,40700.0
2008-04-21 10:05:00,30.61,30.71,30.57,30.71,36100.0,19.7148,19.7792,19.689,19.7792,36100.0
2008-04-21 10:10:00,30.71,30.74,30.68,30.69,31700.0,19.7792,19.7985,19.7598,19.7663,31700.0
2008-04-21 10:15:00,30.69,30.69,30.63,30.66,20200.0,19.7663,19.7663,19.7276,19.747,20200.0
2008-04-21 10:20:00,30.67,30.68,30.65,30.65,13300.0,19.7534,19.7598,19.7405,19.7405,13300.0
2008-04-21 10:25:00,30.65,30.66,30.51,30.59,56600.0,19.7405,19.747,19.6504,19.7019,56600.0
2008-04-21 10:30:00,30.6,30.62,30.53,30.53,57300.0,19.7083,19.7212,19.6632,19.6632,57300.0
2008-04-21 10:35:00,30.53,30.53,30.45,30.5,29000.0,19.6632,19.6632,19.6117,19.6439,29000.0
2008-04-21 10:40:00,30.5,30.53,30.5,30.52,15700.0,19.6439,19.6632,19.6439,19.6568,15700.0
2008-04-21 10:45:00,30.52,30.53,30.48,30.49,12200.0,19.6568,19.6632,19.631,19.6375,12200.0
2008-04-21 10:50:00,30.49,30.52,30.42,30.42,19400.0,19.6375,19.6568,19.5924,19.5924,19400.0
2008-04-21 10:55:00,30.42,30.45,30.38,30.4,21300.0,19.5924,19.6117,19.5666,19.5795,21300.0
2008-04-21 11:00:00,30.41,30.45,30.4,30.41,30500.0,19.5859,19.6117,19.5795,19.5859,30500.0
2008-04-21 11:05:00,30.42,30.46,30.41,30.44,18100.0,19.5924,19.6182,19.5859,19.6053,18100.0
2008-04-21 11:10:00,30.44,30.48,30.42,30.48,15800.0,19.6053,19.631,19.5924,19.631,15800.0
2008-04-21 11:15:00,30.48,30.56,30.48,30.56,13100.0,19.631,19.6826,19.631,19.6826,13100.0
2008-04-21 11:20:00,30.56,30.65,30.55,30.56,24900.0,19.6826,19.7405,19.6761,19.6826,24900.0
2008-04-21 11:25:00,30.55,30.68,30.54,30.65,59500.0,19.6761,19.7598,19.6697,19.7405,59500.0
2008-04-21 11:30:00,30.65,30.65,30.61,30.61,12700.0,19.7405,19.7405,19.7148,19.7148,12700.0
2008-04-21 11:35:00,30.61,30.66,30.61,30.64,44000.0,19.7148,19.747,19.7148,19.7341,44000.0
2008-04-21 11:40:00,30.65,30.65,30.63,30.63,9100.0,19.7405,19.7405,19.7276,19.7276,9100.0
2008-04-21 11:45:00,30.63,30.63,30.56,30.61,13200.0,19.7276,19.7276,19.6826,19.7148,13200.0
2008-04-21 11:50:00,30.62,30.64,30.61,30.63,8100.0,19.7212,19.7341,19.7148,19.7276,8100.0
2008-04-21 11:55:00,30.64,30.67,30.63,30.66,19000.0,19.7341,19.7534,19.7276,19.747,19000.0
2008-04-21 12:00:00,30.65,30.65,30.59,30.64,20100.0,19.7405,19.7405,19.7019,19.7341,20100.0
2008-04-21 12:05:00,30.65,30.66,30.61,30.62,21400.0,19.7405,19.747,19.7148,19.7212,21400.0
2008-04-21 12:10:00,30.62,30.62,30.6,30.6,8600.0,19.7212,19.7212,19.7083,19.7083,8600.0
2008-04-21 12:15:00,30.61,30.61,30.59,30.6,5100.0,19.7148,19.7148,19.7019,19.7083,5100.0
2008-04-21 12:20:00,30.6,30.63,30.59,30.63,11100.0,19.7083,19.7276,19.7019,19.7276,11100.0
2008-04-21 12:25:00,30.62,30.63,30.62,30.63,9600.0,19.7212,19.7276,19.7212,19.7276,9600.0
2008-04-21 12:30:00,30.62,30.63,30.62,30.62,5500.0,19.7212,19.7276,19.7212,19.7212,5500.0
2008-04-21 12:35:00,30.62,30.62,30.58,30.58,11200.0,19.7212,19.7212,19.6954,19.6954,11200.0
2008-04-21 12:40:00,30.59,30.63,30.59,30.62,11200.0,19.7019,19.7276,19.7019,19.7212,11200.0
2008-04-21 12:45:00,30.61,30.61,30.59,30.59,6600.0,19.7148,19.7148,19.7019,19.7019,6600.0
2008-04-21 12:50:00,30.59,30.6,30.51,30.52,38200.0,19.7019,19.7083,19.6504,19.6568,38200.0
2008-04-21 12:55:00,30.52,30.54,30.48,30.53,40600.0,19.6568,19.6697,19.631,19.6632,40600.0
2008-04-21 13:00:00,30.54,30.58,30.54,30.58,24300.0,19.6697,19.6954,19.6697,19.6954,24300.0
2008-04-21 13:05:00,30.59,30.62,30.57,30.59,21600.0,19.7019,19.7212,19.689,19.7019,21600.0
2008-04-21 13:10:00,30.6,30.61,30.58,30.59,11800.0,19.7083,19.7148,19.6954,19.7019,11800.0
2008-04-21 13:15:00,30.58,30.59,30.58,30.59,7200.0,19.6954,19.7019,19.6954,19.7019,7200.0
2008-04-21 13:20:00,30.6,30.62,30.59,30.6,13400.0,19.7083,19.7212,19.7019,19.7083,13400.0
2008-04-21 13:25:00,30.61,30.61,30.56,30.56,13300.0,19.7148,19.7148,19.6826,19.6826,13300.0
2008-04-21 13:30:00,30.56,30.59,30.54,30.55,11800.0,19.6826,19.7019,19.6697,19.6761,11800.0
2008-04-21 13:35:00,30.54,30.6,30.54,30.58,12900.0,19.6697,19.7083,19.6697,19.6954,12900.0
2008-04-21 13:40:00,30.58,30.58,30.5,30.52,11700.0,19.6954,19.6954,19.6439,19.6568,11700.0
2008-04-21 13:45:00,30.52,30.55,30.51,30.54,7700.0,19.6568,19.6761,19.6504,19.6697,7700.0
2008-04-21 13:50:00,30.54,30.54,30.53,30.53,8500.0,19.6697,19.6697,19.6632,19.6632,8500.0
2008-04-21 13:55:00,30.53,30.59,30.53,30.58,9800.0,19.6632,19.7019,19.6632,19.6954,9800.0
2008-04-21 14:00:00,30.59,30.6,30.58,30.58,9900.0,19.7019,19.7083,19.6954,19.6954,9900.0
2008-04-21 14:05:00,30.58,30.59,30.58,30.58,6400.0,19.6954,19.7019,19.6954,19.6954,6400.0
2008-04-21 14:10:00,30.59,30.6,30.58,30.59,6900.0,19.7019,19.7083,19.6954,19.7019,6900.0
2008-04-21 14:15:00,30.6,30.61,30.59,30.6,13900.0,19.7083,19.7148,19.7019,19.7083,13900.0
2008-04-21 14:20:00,30.6,30.61,30.56,30.58,16000.0,19.7083,19.7148,19.6826,19.6954,16000.0
2008-04-21 14:25:00,30.58,30.61,30.58,30.59,12400.0,19.6954,19.7148,19.6954,19.7019,12400.0
2008-04-21 14:30:00,30.6,30.65,30.59,30.61,20600.0,19.7083,19.7405,19.7019,19.7148,20600.0
2008-04-21 14:35:00,30.62,30.62,30.61,30.61,10200.0,19.7212,19.7212,19.7148,19.7148,10200.0
2008-04-21 14:40:00,30.62,30.62,30.58,30.58,11300.0,19.7212,19.7212,19.6954,19.6954,11300.0
2008-04-21 14:45:00,30.6,30.64,30.59,30.6,21100.0,19.7083,19.7341,19.7019,19.7083,21100.0
2008-04-21 14:50:00,30.6,30.6,30.59,30.59,7200.0,19.7083,19.7083,19.7019,19.7019,7200.0
2008-04-21 14:55:00,30.6,30.61,30.57,30.58,16300.0,19.7083,19.7148,19.689,19.6954,16300.0
2008-04-21 15:00:00,30.59,30.62,30.59,30.6,36200.0,19.7019,19.7212,19.7019,19.7083,36200.0
2008-04-21 15:05:00,30.6,30.63,30.59,30.63,22800.0,19.7083,19.7276,19.7019,19.7276,22800.0
2008-04-21 15:10:00,30.63,30.67,30.63,30.65,29700.0,19.7276,19.7534,19.7276,19.7405,29700.0
2008-04-21 15:15:00,30.66,30.71,30.63,30.7,58400.0,19.747,19.7792,19.7276,19.7727,58400.0
2008-04-21 15:20:00,30.69,30.71,30.64,30.68,31600.0,19.7663,19.7792,19.7341,19.7598,31600.0
2008-04-21 15:25:00,30.7,30.71,30.67,30.67,17400.0,19.7727,19.7792,19.7534,19.7534,17400.0
2008-04-21 15:30:00,30.67,30.7,30.66,30.69,32100.0,19.7534,19.7727,19.747,19.7663,32100.0
2008-04-21 15:35:00,30.7,30.71,30.69,30.71,43100.0,19.7727,19.7792,19.7663,19.7792,43100.0
2008-04-21 15:40:00,30.72,30.73,30.71,30.72,40800.0,19.7856,19.792,19.7792,19.7856,40800.0
2008-04-21 15:45:00,30.73,30.73,30.69,30.71,40500.0,19.792,19.792,19.7663,19.7792,40500.0
2008-04-21 15:50:00,30.7,30.74,30.7,30.74,44400.0,19.7727,19.7985,19.7727,19.7985,44400.0
2008-04-21 15:55:00,30.74,30.74,30.67,30.68,56900.0,19.7985,19.7985,19.7534,19.7598,56900.0
2008-04-22 09:30:00,30.48,30.61,30.46,30.52,19000.0,19.631,19.7148,19.6182,19.6568,19000.0
2008-04-22 09:35:00,30.53,30.53,30.33,30.38,12600.0,19.6632,19.6632,19.5344,19.5666,12600.0
2008-04-22 09:40:00,30.37,30.39,30.35,30.37,18700.0,19.5602,19.5731,19.5473,19.5602,18700.0
2008-04-22 09:45:00,30.37,30.38,30.3,30.33,21100.0,19.5602,19.5666,19.5151,19.5344,21100.0
2008-04-22 09:50:00,30.33,30.34,30.25,30.28,20300.0,19.5344,19.5409,19.4829,19.5022,20300.0
2008-04-22 09:55:00,30.27,30.3,30.27,30.28,13300.0,19.4958,19.5151,19.4958,19.5022,13300.0
2008-04-22 10:00:00,30.28,30.44,30.28,30.44,27500.0,19.5022,19.6053,19.5022,19.6053,27500.0
2008-04-22 10:05:00,30.45,30.45,30.4,30.44,24900.0,19.6117,19.6117,19.5795,19.6053,24900.0
2008-04-22 10:10:00,30.44,30.49,30.38,30.45,21000.0,19.6053,19.6375,19.5666,19.6117,21000.0
2008-04-22 10:15:00,30.45,30.46,30.45,30.45,7700.0,19.6117,19.6182,19.6117,19.6117,7700.0
2008-04-22 10:20:00,30.44,30.44,30.38,30.39,15800.0,19.6053,19.6053,19.5666,19.5731,15800.0
2008-04-22 10:25:00,30.39,30.39,30.28,30.29,18400.0,19.5731,19.5731,19.5022,19.5087,18400.0
2008-04-22 10:30:00,30.28,30.34,30.28,30.33,11800.0,19.5022,19.5409,19.5022,19.5344,11800.0
2008-04-22 10:35:00,30.32,30.36,30.31,30.31,15100.0,19.528,19.5537,19.5215,19.5215,15100.0
2008-04-22 10:40:00,30.31,30.36,30.31,30.36,10000.0,19.5215,19.5537,19.5215,19.5537,10000.0
2008-04-22 10:45:00,30.36,30.36,30.33,30.34,9500.0,19.5537,19.5537,19.5344,19.5409,9500.0
2008-04-22 10:50:00,30.34,30.36,30.33,30.35,8600.0,19.5409,19.5537,19.5344,19.5473,8600.0
2008-04-22 10:55:00,30.35,30.39,30.35,30.39,8600.0,19.5473,19.5731,19.5473,19.5731,8600.0
2008-04-22 11:00:00,30.39,30.39,30.27,30.27,35500.0,19.5731,19.5731,19.4958,19.4958,35500.0
2008-04-22 11:05:00,30.27,30.28,30.14,30.14,58800.0,19.4958,19.5022,19.4121,19.4121,58800.0
2008-04-22 11:10:00,30.14,30.21,30.11,30.21,19500.0,19.4121,19.4571,19.3927,19.4571,19500.0
2008-04-22 11:15:00,30.21,30.28,30.21,30.25,12800.0,19.4571,19.5022,19.4571,19.4829,12800.0
2008-04-22 11:20:00,30.25,30.26,30.17,30.2,11000.0,19.4829,19.4893,19.4314,19.4507,11000.0
2008-04-22 11:25:00,30.2,30.21,30.17,30.17,12900.0,19.4507,19.4571,19.4314,19.4314,12900.0
2008-04-22 11:30:00,30.16,30.23,30.15,30.18,15000.0,19.4249,19.47,19.4185,19.4378,15000.0
2008-04-22 11:35:00,30.17,30.24,30.17,30.24,7100.0,19.4314,19.4765,19.4314,19.4765,7100.0
2008-04-22 11:40:00,30.24,30.27,30.24,30.25,9000.0,19.4765,19.4958,19.4765,19.4829,9000.0
2008-04-22 11:45:00,30.25,30.31,30.16,30.16,27100.0,19.4829,19.5215,19.4249,19.4249,27100.0
2008-04-22 11:50:00,30.16,30.17,30.11,30.13,22200.0,19.4249,19.4314,19.3927,19.4056,22200.0
2008-04-22 11:55:00,30.14,30.14,30.11,30.14,6900.0,19.4121,19.4121,19.3927,19.4121,6900.0
2008-04-22 12:00:00,30.14,30.16,30.14,30.15,11300.0,19.4121,19.4249,19.4121,19.4185,11300.0
2008-04-22 12:05:00,30.15,30.15,30.12,30.12,12100.0,19.4185,19.4185,19.3992,19.3992,12100.0
2008-04-22 12:10:00,30.13,30.2,30.13,30.2,10600.0,19.4056,19.4507,19.4056,19.4507,10600.0
2008-04-22 12:15:00,30.2,30.24,30.19,30.21,10600.0,19.4507,19.4765,19.4443,19.4571,10600.0
2008-04-22 12:20:00,30.21,30.24,30.19,30.2,17900.0,19.4571,19.4765,19.4443,19.4507,17900.0
2008-04-22 12:25:00,30.19,30.2,30.11,30.13,15300.0,19.4443,19.4507,19.3927,19.4056,15300.0
2008-04-22 12:30:00,30.13,30.14,30.07,30.08,11300.0,19.4056,19.4121,19.367,19.3734,11300.0
2008-04-22 12:35:00,30.07,30.1,30.06,30.09,15000.0,19.367,19.3863,19.3605,19.3798,15000.0
2008-04-22 12:40:00,30.09,30.09,30.06,30.06,10400.0,19.3798,19.3798,19.3605,19.3605,10400.0
2008-04-22 12:45:00,30.06,30.07,30.0,30.0,14300.0,19.3605,19.367,19.3219,19.3219,14300.0
2008-04-22 12:50:00,30.0,30.02,29.96,30.0,12800.0,19.3219,19.3348,19.2961,19.3219,12800.0
2008-04-22 12:55:00,30.0,30.02,29.96,29.99,11100.0,19.3219,19.3348,19.2961,19.3154,11100.0
2008-04-22 13:00:00,29.99,30.06,29.98,30.06,29300.0,19.3154,19.3605,19.309,19.3605,29300.0
2008-04-22 13:05:00,30.06,30.09,30.03,30.08,11000.0,19.3605,19.3798,19.3412,19.3734,11000.0
2008-04-22 13:10:00,30.08,30.1,30.08,30.09,9400.0,19.3734,19.3863,19.3734,19.3798,9400.0
2008-04-22 13:15:00,30.1,30.12,30.09,30.1,10000.0,19.3863,19.3992,19.3798,19.3863,10000.0
2008-04-22 13:20:00,30.11,30.17,30.11,30.14,19100.0,19.3927,19.4314,19.3927,19.4121,19100.0
2008-04-22 13:25:00,30.16,30.16,30.14,30.16,9000.0,19.4249,19.4249,19.4121,19.4249,9000.0
2008-04-22 13:30:00,30.16,30.17,30.14,30.15,11800.0,19.4249,19.4314,19.4121,19.4185,11800.0
2008-04-22 13:35:00,30.14,30.19,30.13,30.18,8600.0,19.4121,19.4443,19.4056,19.4378,8600.0
2008-04-22 13:40:00,30.18,30.2,30.15,30.17,13300.0,19.4378,19.4507,19.4185,19.4314,13300.0
2008-04-22 13:45:00,30.15,30.18,30.14,30.17,10000.0,19.4185,19.4378,19.4121,19.4314,10000.0
2008-04-22 13:50:00,30.17,30.21,30.16,30.21,11000.0,19.4314,19.4571,19.4249,19.4571,11000.0
2008-04-22 13:55:00,30.22,30.22,30.16,30.17,21300.0,19.4636,19.4636,19.4249,19.4314,21300.0
2008-04-22 14:00:00,30.16,30.17,30.08,30.1,14200.0,19.4249,19.4314,19.3734,19.3863,14200.0
2008-04-22 14:05:00,30.09,30.12,30.08,30.11,25600.0,19.3798,19.3992,19.3734,19.3927,25600.0
2008-04-22 14:10:00,30.11,30.13,30.08,30.1,19200.0,19.3927,19.4056,19.3734,19.3863,19200.0
2008-04-22 14:15:00,30.1,30.11,30.06,30.07,7200.0,19.3863,19.3927,19.3605,19.367,7200.0
2008-04-22 14:20:00,30.07,30.17,30.07,30.17,12600.0,19.367,19.4314,19.367,19.4314,12600.0
2008-04-22 14:25:00,30.17,30.18,30.13,30.15,14500.0,19.4314,19.4378,19.4056,19.4185,14500.0
2008-04-22 14:30:00,30.16,30.18,30.15,30.17,10900.0,19.4249,19.4378,19.4185,19.4314,10900.0
2008-04-22 14:35:00,30.17,30.21,30.13,30.13,14900.0,19.4314,19.4571,19.4056,19.4056,14900.0
2008-04-22 14:40:00,30.13,30.14,30.09,30.09,10500.0,19.4056,19.4121,19.3798,19.3798,10500.0
2008-04-22 14:45:00,30.09,30.09,30.06,30.06,6400.0,19.3798,19.3798,19.3605,19.3605,6400.0
2008-04-22 14:50:00,30.06,30.08,30.04,30.05,10700.0,19.3605,19.3734,19.3476,19.3541,10700.0
2008-04-22 14:55:00,30.06,30.1,30.04,30.1,10800.0,19.3605,19.3863,19.3476,19.3863,10800.0
2008-04-22 15:00:00,30.1,30.11,30.07,30.11,14100.0,19.3863,19.3927,19.367,19.3927,14100.0
2008-04-22 15:05:00,30.11,30.17,30.1,30.14,24200.0,19.3927,19.4314,19.3863,19.4121,24200.0
2008-04-22 15:10:00,30.15,30.17,30.12,30.13,16100.0,19.4185,19.4314,19.3992,19.4056,16100.0
2008-04-22 15:15:00,30.13,30.15,30.1,30.12,14800.0,19.4056,19.4185,19.3863,19.3992,14800.0
2008-04-22 15:20:00,30.12,30.13,30.11,30.13,17300.0,19.3992,19.4056,19.3927,19.4056,17300.0
2008-04-22 15:25:00,30.13,30.13,30.07,30.08,53600.0,19.4056,19.4056,19.367,19.3734,53600.0
2008-04-22 15:30:00,30.08,30.1,30.06,30.07,57500.0,19.3734,19.3863,19.3605,19.367,57500.0
2008-04-22 15:35:00,30.06,30.16,30.06,30.14,36600.0,19.3605,19.4249,19.3605,19.4121,36600.0
2008-04-22 15:40:00,30.14,30.18,30.12,30.18,33100.0,19.4121,19.4378,19.3992,19.4378,33100.0
2008-04-22 15:45:00,30.18,30.2,30.16,30.19,26900.0,19.4378,19.4507,19.4249,19.4443,26900.0
2008-04-22 15:50:00,30.18,30.19,30.14,30.14,47200.0,19.4378,19.4443,19.4121,19.4121,47200.0
2008-04-22 15:55:00,30.14,30.18,30.13,30.18,67800.0,19.4121,19.4378,19.4056,19.4378,67800.0
2008-04-23 09:30:00,30.21,30.5,30.13,30.47,33900.0,19.4571,19.6439,19.4056,19.6246,33900.0
2008-04-23 09:35:00,30.47,30.48,30.42,30.48,22000.0,19.6246,19.631,19.5924,19.631,22000.0
2008-04-23 09:40:00,30.47,30.49,30.43,30.49,29700.0,19.6246,19.6375,19.5988,19.6375,29700.0
2008-04-23 09:45:00,30.48,30.57,30.48,30.56,32000.0,19.631,19.689,19.631,19.6826,32000.0
2008-04-23 09:50:00,30.56,30.67,30.56,30.67,30700.0,19.6826,19.7534,19.6826,19.7534,30700.0
2008-04-23 09:55:00,30.66,30.68,30.59,30.6,20200.0,19.747,19.7598,19.7019,19.7083,20200.0
2008-04-23 10:00:00,30.61,30.61,30.5,30.51,27600.0,19.7148,19.7148,19.6439,19.6504,27600.0
2008-04-23 10:05:00,30.51,30.53,30.43,30.47,31200.0,19.6504,19.6632,19.5988,19.6246,31200.0
2008-04-23 10:10:00,30.46,30.48,30.42,30.46,15300.0,19.6182,19.631,19.5924,19.6182,15300.0
2008-04-23 10:15:00,30.44,30.54,30.43,30.54,15600.0,19.6053,19.6697,19.5988,19.6697,15600.0
2008-04-23 10:20:00,30.54,30.63,30.54,30.61,14600.0,19.6697,19.7276,19.6697,19.7148,14600.0
2008-04-23 10:25:00,30.62,30.74,30.61,30.74,20100.0,19.7212,19.7985,19.7148,19.7985,20100.0
2008-04-23 10:30:00,30.74,30.79,30.72,30.72,26200.0,19.7985,19.8307,19.7856,19.7856,26200.0
2008-04-23 10:35:00,30.73,30.96,30.73,30.94,58000.0,19.792,19.9402,19.792,19.9273,58000.0
2008-04-23 10:40:00,30.93,31.02,30.9,30.96,40800.0,19.9209,19.9788,19.9015,19.9402,40800.0
2008-04-23 10:45:00,30.96,30.97,30.93,30.97,22400.0,19.9402,19.9466,19.9209,19.9466,22400.0
2008-04-23 10:50:00,30.98,31.12,30.97,31.12,27200.0,19.9531,20.0432,19.9466,20.0432,27200.0
2008-04-23 10:55:00,31.12,31.12,31.08,31.09,28000.0,20.0432,20.0432,20.0175,20.0239,28000.0
2008-04-23 11:00:00,31.09,31.1,31.07,31.07,21800.0,20.0239,20.0304,20.011,20.011,21800.0
2008-04-23 11:05:00,31.07,31.1,31.05,31.05,18600.0,20.011,20.0304,19.9981,19.9981,18600.0
2008-04-23 11:10:00,31.06,31.1,31.05,31.06,21000.0,20.0046,20.0304,19.9981,20.0046,21000.0
2008-04-23 11:15:00,31.06,31.06,30.95,30.97,42300.0,20.0046,20.0046,19.9337,19.9466,42300.0
2008-04-23 11:20:00,30.97,31.1,30.97,31.09,14100.0,19.9466,20.0304,19.9466,20.0239,14100.0
2008-04-23 11:25:00,31.09,31.1,31.02,31.07,17300.0,20.0239,20.0304,19.9788,20.011,17300.0
2008-04-23 11:30:00,31.07,31.1,31.02,31.02,17900.0,20.011,20.0304,19.9788,19.9788,17900.0
2008-04-23 11:35:00,31.03,31.12,31.03,31.1,22900.0,19.9853,20.0432,19.9853,20.0304,22900.0
2008-04-23 11:40:00,31.11,31.13,31.08,31.11,17800.0,20.0368,20.0497,20.0175,20.0368,17800.0
2008-04-23 11:45:00,31.12,31.18,31.11,31.12,21700.0,20.0432,20.0819,20.0368,20.0432,21700.0
2008-04-23 11:50:00,31.11,31.15,31.06,31.15,17500.0,20.0368,20.0626,20.0046,20.0626,17500.0
2008-04-23 11:55:00,31.14,31.16,31.03,31.03,14500.0,20.0561,20.069,19.9853,19.9853,14500.0
2008-04-23 12:00:00,31.02,31.04,30.99,30.99,8700.0,19.9788,19.9917,19.9595,19.9595,8700.0
2008-04-23 12:05:00,30.99,30.99,30.95,30.95,21700.0,19.9595,19.9595,19.9337,19.9337,21700.0
2008-04-23 12:10:00,30.95,30.96,30.9,30.9,12200.0,19.9337,19.9402,19.9015,19.9015,12200.0
2008-04-23 12:15:00,30.9,30.95,30.89,30.89,13900.0,19.9015,19.9337,19.8951,19.8951,13900.0
2008-04-23 12:20:00,30.88,30.88,30.79,30.8,21900.0,19.8887,19.8887,19.8307,19.8371,21900.0
2008-04-23 12:25:00,30.79,30.85,30.78,30.83,16600.0,19.8307,19.8693,19.8243,19.8565,16600.0
2008-04-23 12:30:00,30.83,30.88,30.71,30.71,30500.0,19.8565,19.8887,19.7792,19.7792,30500.0
2008-04-23 12:35:00,30.72,30.77,30.64,30.77,21200.0,19.7856,19.8178,19.7341,19.8178,21200.0
2008-04-23 12:40:00,30.76,30.79,30.73,30.75,14000.0,19.8114,19.8307,19.792,19.8049,14000.0
2008-04-23 12:45:00,30.74,30.75,30.71,30.73,6400.0,19.7985,19.8049,19.7792,19.792,6400.0
2008-04-23 12:50:00,30.73,30.76,30.73,30.73,13000.0,19.792,19.8114,19.792,19.792,13000.0
2008-04-23 12:55:00,30.74,30.74,30.71,30.72,8500.0,19.7985,19.7985,19.7792,19.7856,8500.0
2008-04-23 13:00:00,30.72,30.75,30.69,30.75,12800.0,19.7856,19.8049,19.7663,19.8049,12800.0
2008-04-23 13:05:00,30.74,30.76,30.71,30.76,9300.0,19.7985,19.8114,19.7792,19.8114,9300.0
2008-04-23 13:10:00,30.76,30.82,30.75,30.81,7000.0,19.8114,19.85,19.8049,19.8436,7000.0
2008-04-23 13:15:00,30.81,30.84,30.79,30.8,9600.0,19.8436,19.8629,19.8307,19.8371,9600.0
2008-04-23 13:20:00,30.79,30.82,30.78,30.82,7400.0,19.8307,19.85,19.8243,19.85,7400.0
2008-04-23 13:25:00,30.83,30.88,30.83,30.86,13900.0,19.8565,19.8887,19.8565,19.8758,13900.0
2008-04-23 13:30:00,30.86,30.87,30.83,30.87,10600.0,19.8758,19.8822,19.8565,19.8822,10600.0
2008-04-23 13:35:00,30.88,30.89,30.84,30.86,10900.0,19.8887,19.8951,19.8629,19.8758,10900.0
2008-04-23 13:40:00,30.85,30.88,30.79,30.8,8400.0,19.8693,19.8887,19.8307,19.8371,8400.0
2008-04-23 13:45:00,30.79,30.89,30.79,30.88,8700.0,19.8307,19.8951,19.8307,19.8887,8700.0
2008-04-23 13:50:00,30.88,30.92,30.88,30.92,9300.0,19.8887,19.9144,19.8887,19.9144,9300.0
2008-04-23 13:55:00,30.91,30.92,30.87,30.92,8800.0,19.908,19.9144,19.8822,19.9144,8800.0
2008-04-23 14:00:00,30.92,30.94,30.84,30.87,12000.0,19.9144,19.9273,19.8629,19.8822,12000.0
2008-04-23 14:05:00,30.87,30.89,30.86,30.88,8900.0,19.8822,19.8951,19.8758,19.8887,8900.0
2008-04-23 14:10:00,30.88,30.91,30.88,30.89,31600.0,19.8887,19.908,19.8887,19.8951,31600.0
2008-04-23 14:15:00,30.89,30.91,30.88,30.88,12500.0,19.8951,19.908,19.8887,19.8887,12500.0
2008-04-23 14:20:00,30.88,30.92,30.88,30.88,17100.0,19.8887,19.9144,19.8887,19.8887,17100.0
2008-04-23 14:25:00,30.87,30.91,30.87,30.88,9400.0,19.8822,19.908,19.8822,19.8887,9400.0
2008-04-23 14:30:00,30.89,31.0,30.89,31.0,22300.0,19.8951,19.9659,19.8951,19.9659,22300.0
2008-04-23 14:35:00,30.99,31.01,30.91,30.93,21400.0,19.9595,19.9724,19.908,19.9209,21400.0
2008-04-23 14:40:00,30.93,30.98,30.93,30.98,11500.0,19.9209,19.9531,19.9209,19.9531,11500.0
2008-04-23 14:45:00,30.97,30.98,30.94,30.95,9200.0,19.9466,19.9531,19.9273,19.9337,9200.0
2008-04-23 14:50:00,30.95,31.0,30.95,30.99,14800.0,19.9337,19.9659,19.9337,19.9595,14800.0
2008-04-23 14:55:00,30.99,31.0,30.98,30.99,24500.0,19.9595,19.9659,19.9531,19.9595,24500.0
2008-04-23 15:00:00,30.99,31.05,30.99,31.03,28000.0,19.9595,19.9981,19.9595,19.9853,28000.0
2008-04-23 15:05:00,31.04,31.08,31.03,31.07,30300.0,19.9917,20.0175,19.9853,20.011,30300.0
2008-04-23 15:10:00,31.07,31.14,31.07,31.12,27500.0,20.011,20.0561,20.011,20.0432,27500.0
2008-04-23 15:15:00,31.12,31.15,31.12,31.13,26500.0,20.0432,20.0626,20.0432,20.0497,26500.0
2008-04-23 15:20:00,31.13,31.15,31.13,31.14,24600.0,20.0497,20.0626,20.0497,20.0561,24600.0
2008-04-23 15:25:00,31.13,31.14,31.08,31.08,94200.0,20.0497,20.0561,20.0175,20.0175,94200.0
2008-04-23 15:30:00,31.08,31.13,31.08,31.1,56500.0,20.0175,20.0497,20.0175,20.0304,56500.0
2008-04-23 15:35:00,31.1,31.15,31.08,31.15,73300.0,20.0304,20.0626,20.0175,20.0626,73300.0
2008-04-23 15:40:00,31.16,31.19,31.11,31.12,82600.0,20.069,20.0883,20.0368,20.0432,82600.0
2008-04-23 15:45:00,31.13,31.13,31.08,31.11,55700.0,20.0497,20.0497,20.0175,20.0368,55700.0
2008-04-23 15:50:00,31.11,31.12,31.0,31.05,178400.0,20.0368,20.0432,19.9659,19.9981,178400.0
2008-04-23 15:55:00,31.06,31.08,31.01,31.06,295300.0,20.0046,20.0175,19.9724,20.0046,295300.0
2008-04-24 09:30:00,31.03,31.75,31.03,31.52,75500.0,19.9853,20.449,19.9853,20.3009,75500.0
2008-04-24 09:35:00,31.52,31.52,31.39,31.42,33700.0,20.3009,20.3009,20.2171,20.2365,33700.0
2008-04-24 09:40:00,31.43,31.59,31.37,31.58,38600.0,20.2429,20.3459,20.2042,20.3395,38600.0
2008-04-24 09:45:00,31.59,31.61,31.39,31.4,32800.0,20.3459,20.3588,20.2171,20.2236,32800.0
2008-04-24 09:50:00,31.4,31.4,31.21,31.26,44700.0,20.2236,20.2236,20.1012,20.1334,44700.0
2008-04-24 09:55:00,31.25,31.26,31.19,31.25,35600.0,20.127,20.1334,20.0883,20.127,35600.0
2008-04-24 10:00:00,31.25,31.25,31.02,31.05,121600.0,20.127,20.127,19.9788,19.9981,121600.0
2008-04-24 10:05:00,31.05,31.06,30.85,30.98,70000.0,19.9981,20.0046,19.8693,19.9531,70000.0
2008-04-24 10:10:00,30.97,31.13,30.97,31.06,38500.0,19.9466,20.0497,19.9466,20.0046,38500.0
2008-04-24 10:15:00,31.06,31.09,31.04,31.05,22100.0,20.0046,20.0239,19.9917,19.9981,22100.0
2008-04-24 10:20:00,31.05,31.05,30.93,31.04,23600.0,19.9981,19.9981,19.9209,19.9917,23600.0
2008-04-24 10:25:00,31.03,31.05,30.95,31.05,15400.0,19.9853,19.9981,19.9337,19.9981,15400.0
2008-04-24 10:30:00,31.05,31.07,31.02,31.05,28500.0,19.9981,20.011,19.9788,19.9981,28500.0
2008-04-24 10:35:00,31.05,31.07,31.04,31.04,12000.0,19.9981,20.011,19.9917,19.9917,12000.0
2008-04-24 10:40:00,31.05,31.08,31.03,31.04,17400.0,19.9981,20.0175,19.9853,19.9917,17400.0
2008-04-24 10:45:00,31.04,31.06,31.03,31.04,10500.0,19.9917,20.0046,19.9853,19.9917,10500.0
2008-04-24 10:50:00,31.04,31.05,31.03,31.05,23800.0,19.9917,19.9981,19.9853,19.9981,23800.0
2008-04-24 10:55:00,31.04,31.07,31.03,31.03,19900.0,19.9917,20.011,19.9853,19.9853,19900.0
2008-04-24 11:00:00,31.04,31.06,31.03,31.05,16000.0,19.9917,20.0046,19.9853,19.9981,16000.0
2008-04-24 11:05:00,31.05,31.05,31.03,31.04,15300.0,19.9981,19.9981,19.9853,19.9917,15300.0
2008-04-24 11:10:00,31.04,31.09,31.03,31.04,21500.0,19.9917,20.0239,19.9853,19.9917,21500.0
2008-04-24 11:15:00,31.03,31.06,31.03,31.06,10500.0,19.9853,20.0046,19.9853,20.0046,10500.0
2008-04-24 11:20:00,31.05,31.05,31.03,31.04,3000.0,19.9981,19.9981,19.9853,19.9917,3000.0
2008-04-24 11:25:00,31.04,31.07,31.04,31.07,17700.0,19.9917,20.011,19.9917,20.011,17700.0
2008-04-24 11:30:00,31.08,31.15,31.07,31.1,16500.0,20.0175,20.0626,20.011,20.0304,16500.0
2008-04-24 11:35:00,31.12,31.2,31.11,31.14,23500.0,20.0432,20.0948,20.0368,20.0561,23500.0
2008-04-24 11:40:00,31.13,31.23,31.13,31.21,6500.0,20.0497,20.1141,20.0497,20.1012,6500.0
2008-04-24 11:45:00,31.21,31.31,31.18,31.26,19000.0,20.1012,20.1656,20.0819,20.1334,19000.0
2008-04-24 11:50:00,31.29,31.3,31.2,31.2,27200.0,20.1527,20.1592,20.0948,20.0948,27200.0
2008-04-24 11:55:00,31.19,31.21,31.17,31.19,10400.0,20.0883,20.1012,20.0754,20.0883,10400.0
2008-04-24 12:00:00,31.18,31.21,31.17,31.21,25200.0,20.0819,20.1012,20.0754,20.1012,25200.0
2008-04-24 12:05:00,31.21,31.31,31.19,31.31,19400.0,20.1012,20.1656,20.0883,20.1656,19400.0
2008-04-24 12:10:00,31.32,31.39,31.3,31.39,10800.0,20.172,20.2171,20.1592,20.2171,10800.0
2008-04-24 12:15:00,31.38,31.45,31.38,31.45,10700.0,20.2107,20.2558,20.2107,20.2558,10700.0
2008-04-24 12:20:00,31.44,31.44,31.38,31.43,7300.0,20.2493,20.2493,20.2107,20.2429,7300.0
2008-04-24 12:25:00,31.44,31.48,31.4,31.42,15700.0,20.2493,20.2751,20.2236,20.2365,15700.0
2008-04-24 12:30:00,31.42,31.45,31.41,31.45,11900.0,20.2365,20.2558,20.23,20.2558,11900.0
2008-04-24 12:35:00,31.45,31.47,31.42,31.47,10000.0,20.2558,20.2687,20.2365,20.2687,10000.0
2008-04-24 12:40:00,31.46,31.56,31.46,31.52,18700.0,20.2622,20.3266,20.2622,20.3009,18700.0
2008-04-24 12:45:00,31.52,31.53,31.49,31.49,6400.0,20.3009,20.3073,20.2815,20.2815,6400.0
2008-04-24 12:50:00,31.49,31.49,31.41,31.42,5900.0,20.2815,20.2815,20.23,20.2365,5900.0
2008-04-24 12:55:00,31.41,31.49,31.41,31.47,8800.0,20.23,20.2815,20.23,20.2687,8800.0
2008-04-24 13:00:00,31.47,31.49,31.46,31.48,17900.0,20.2687,20.2815,20.2622,20.2751,17900.0
2008-04-24 13:05:00,31.47,31.48,31.39,31.39,30700.0,20.2687,20.2751,20.2171,20.2171,30700.0
2008-04-24 13:10:00,31.39,31.42,31.39,31.4,8300.0,20.2171,20.2365,20.2171,20.2236,8300.0
2008-04-24 13:15:00,31.4,31.4,31.31,31.34,8700.0,20.2236,20.2236,20.1656,20.1849,8700.0
2008-04-24 13:20:00,31.34,31.4,31.31,31.31,8300.0,20.1849,20.2236,20.1656,20.1656,8300.0
2008-04-24 13:25:00,31.31,31.34,31.27,31.34,8100.0,20.1656,20.1849,20.1398,20.1849,8100.0
2008-04-24 13:30:00,31.34,31.37,31.32,31.35,18500.0,20.1849,20.2042,20.172,20.1914,18500.0
2008-04-24 13:35:00,31.35,31.35,31.24,31.31,37800.0,20.1914,20.1914,20.1205,20.1656,37800.0
2008-04-24 13:40:00,31.31,31.34,31.28,31.3,26300.0,20.1656,20.1849,20.1463,20.1592,26300.0
2008-04-24 13:45:00,31.3,31.35,31.3,31.35,7700.0,20.1592,20.1914,20.1592,20.1914,7700.0
2008-04-24 13:50:00,31.35,31.39,31.31,31.39,16300.0,20.1914,20.2171,20.1656,20.2171,16300.0
2008-04-24 13:55:00,31.38,31.45,31.36,31.41,15400.0,20.2107,20.2558,20.1978,20.23,15400.0
2008-04-24 14:00:00,31.4,31.46,31.39,31.45,15700.0,20.2236,20.2622,20.2171,20.2558,15700.0
2008-04-24 14:05:00,31.46,31.54,31.46,31.5,25600.0,20.2622,20.3137,20.2622,20.288,25600.0
2008-04-24 14:10:00,31.52,31.52,31.49,31.52,12700.0,20.3009,20.3009,20.2815,20.3009,12700.0
2008-04-24 14:15:00,31.52,31.6,31.5,31.57,58900.0,20.3009,20.3524,20.288,20.3331,58900.0
2008-04-24 14:20:00,31.58,31.66,31.56,31.63,59000.0,20.3395,20.391,20.3266,20.3717,59000.0
2008-04-24 14:25:00,31.63,31.7,31.62,31.68,45400.0,20.3717,20.4168,20.3653,20.4039,45400.0
2008-04-24 14:30:00,31.69,31.69,31.6,31.67,27400.0,20.4103,20.4103,20.3524,20.3975,27400.0
2008-04-24 14:35:00,31.67,31.7,31.63,31.66,16600.0,20.3975,20.4168,20.3717,20.391,16600.0
2008-04-24 14:40:00,31.67,31.67,31.63,31.65,27100.0,20.3975,20.3975,20.3717,20.3846,27100.0
2008-04-24 14:45:00,31.66,31.73,31.65,31.7,31900.0,20.391,20.4361,20.3846,20.4168,31900.0
2008-04-24 14:50:00,31.7,31.7,31.63,31.66,25900.0,20.4168,20.4168,20.3717,20.391,25900.0
2008-04-24 14:55:00,31.67,31.72,31.66,31.7,19800.0,20.3975,20.4297,20.391,20.4168,19800.0
2008-04-24 15:00:00,31.69,31.7,31.67,31.68,36300.0,20.4103,20.4168,20.3975,20.4039,36300.0
2008-04-24 15:05:00,31.68,31.73,31.67,31.7,30900.0,20.4039,20.4361,20.3975,20.4168,30900.0
2008-04-24 15:10:00,31.7,31.75,31.66,31.7,53900.0,20.4168,20.449,20.391,20.4168,53900.0
2008-04-24 15:15:00,31.69,31.7,31.62,31.66,32800.0,20.4103,20.4168,20.3653,20.391,32800.0
2008-04-24 15:20:00,31.64,31.7,31.6,31.6,30400.0,20.3781,20.4168,20.3524,20.3524,30400.0
2008-04-24 15:25:00,31.61,31.68,31.6,31.66,20600.0,20.3588,20.4039,20.3524,20.391,20600.0
2008-04-24 15:30:00,31.66,31.67,31.61,31.64,73600.0,20.391,20.3975,20.3588,20.3781,73600.0
2008-04-24 15:35:00,31.64,31.65,31.55,31.57,88400.0,20.3781,20.3846,20.3202,20.3331,88400.0
2008-04-24 15:40:00,31.56,31.59,31.43,31.43,76100.0,20.3266,20.3459,20.2429,20.2429,76100.0
2008-04-24 15:45:00,31.43,31.45,31.4,31.43,64100.0,20.2429,20.2558,20.2236,20.2429,64100.0
2008-04-24 15:50:00,31.42,31.51,31.42,31.48,51000.0,20.2365,20.2944,20.2365,20.2751,51000.0
2008-04-24 15:55:00,31.48,31.48,31.41,31.41,79200.0,20.2751,20.2751,20.23,20.23,79200.0
2008-04-25 09:30:00,31.54,31.59,31.3,31.59,35100.0,20.3137,20.3459,20.1592,20.3459,35100.0
2008-04-25 09:35:00,31.6,31.66,31.52,31.64,24500.0,20.3524,20.391,20.3009,20.3781,24500.0
2008-04-25 09:40:00,31.63,31.67,31.62,31.67,67700.0,20.3717,20.3975,20.3653,20.3975,67700.0
2008-04-25 09:45:00,31.67,31.67,31.64,31.66,42600.0,20.3975,20.3975,20.3781,20.391,42600.0
2008-04-25 09:50:00,31.66,31.67,31.65,31.66,20700.0,20.391,20.3975,20.3846,20.391,20700.0
2008-04-25 09:55:00,31.66,31.67,31.62,31.64,32700.0,20.391,20.3975,20.3653,20.3781,32700.0
2008-04-25 10:00:00,31.64,31.64,31.6,31.6,60000.0,20.3781,20.3781,20.3524,20.3524,60000.0
2008-04-25 10:05:00,31.6,31.62,31.58,31.6,40100.0,20.3524,20.3653,20.3395,20.3524,40100.0
2008-04-25 10:10:00,31.6,31.61,31.6,31.6,18200.0,20.3524,20.3588,20.3524,20.3524,18200.0
2008-04-25 10:15:00,31.6,31.75,31.6,31.74,51000.0,20.3524,20.449,20.3524,20.4426,51000.0
2008-04-25 10:20:00,31.75,31.79,31.69,31.69,22200.0,20.449,20.4748,20.4103,20.4103,22200.0
2008-04-25 10:25:00,31.69,31.69,31.66,31.67,16500.0,20.4103,20.4103,20.391,20.3975,16500.0
2008-04-25 10:30:00,31.66,31.69,31.63,31.64,32700.0,20.391,20.4103,20.3717,20.3781,32700.0
2008-04-25 10:35:00,31.64,31.64,31.5,31.51,58000.0,20.3781,20.3781,20.288,20.2944,58000.0
2008-04-25 10:40:00,31.5,31.54,31.5,31.52,35000.0,20.288,20.3137,20.288,20.3009,35000.0
2008-04-25 10:45:00,31.51,31.52,31.49,31.5,27600.0,20.2944,20.3009,20.2815,20.288,27600.0
2008-04-25 10:50:00,31.5,31.57,31.5,31.53,27200.0,20.288,20.3331,20.288,20.3073,27200.0
2008-04-25 10:55:00,31.52,31.53,31.5,31.51,17600.0,20.3009,20.3073,20.288,20.2944,17600.0
2008-04-25 11:00:00,31.51,31.59,31.49,31.49,27700.0,20.2944,20.3459,20.2815,20.2815,27700.0
2008-04-25 11:05:00,31.5,31.5,31.45,31.45,21300.0,20.288,20.288,20.2558,20.2558,21300.0
2008-04-25 11:10:00,31.45,31.46,31.35,31.36,50100.0,20.2558,20.2622,20.1914,20.1978,50100.0
2008-04-25 11:15:00,31.37,31.38,31.25,31.25,20800.0,20.2042,20.2107,20.127,20.127,20800.0
2008-04-25 11:20:00,31.25,31.26,31.09,31.1,39500.0,20.127,20.1334,20.0239,20.0304,39500.0
2008-04-25 11:25:00,31.1,31.19,31.1,31.19,42000.0,20.0304,20.0883,20.0304,20.0883,42000.0
2008-04-25 11:30:00,31.2,31.27,31.17,31.27,50100.0,20.0948,20.1398,20.0754,20.1398,50100.0
2008-04-25 11:35:00,31.27,31.27,31.17,31.18,13600.0,20.1398,20.1398,20.0754,20.0819,13600.0
2008-04-25 11:40:00,31.17,31.24,31.16,31.23,25800.0,20.0754,20.1205,20.069,20.1141,25800.0
2008-04-25 11:45:00,31.24,31.28,31.22,31.27,22600.0,20.1205,20.1463,20.1076,20.1398,22600.0
2008-04-25 11:50:00,31.29,31.31,31.25,31.28,18400.0,20.1527,20.1656,20.127,20.1463,18400.0
2008-04-25 11:55:00,31.27,31.3,31.26,31.29,16700.0,20.1398,20.1592,20.1334,20.1527,16700.0
2008-04-25 12:00:00,31.29,31.3,31.26,31.26,20200.0,20.1527,20.1592,20.1334,20.1334,20200.0
2008-04-25 12:05:00,31.27,31.31,31.26,31.26,19400.0,20.1398,20.1656,20.1334,20.1334,19400.0
2008-04-25 12:10:00,31.26,31.3,31.21,31.25,23300.0,20.1334,20.1592,20.1012,20.127,23300.0
2008-04-25 12:15:00,31.24,31.25,31.16,31.19,13600.0,20.1205,20.127,20.069,20.0883,13600.0
2008-04-25 12:20:00,31.19,31.2,31.14,31.16,14500.0,20.0883,20.0948,20.0561,20.069,14500.0
2008-04-25 12:25:00,31.16,31.17,31.14,31.16,13600.0,20.069,20.0754,20.0561,20.069,13600.0
2008-04-25 12:30:00,31.17,31.19,31.09,31.1,14600.0,20.0754,20.0883,20.0239,20.0304,14600.0
2008-04-25 12:35:00,31.09,31.14,31.09,31.14,14400.0,20.0239,20.0561,20.0239,20.0561,14400.0
2008-04-25 12:40:00,31.14,31.14,31.1,31.13,8400.0,20.0561,20.0561,20.0304,20.0497,8400.0
2008-04-25 12:45:00,31.12,31.16,31.1,31.1,14700.0,20.0432,20.069,20.0304,20.0304,14700.0
2008-04-25 12:50:00,31.1,31.12,31.08,31.1,14700.0,20.0304,20.0432,20.0175,20.0304,14700.0
2008-04-25 12:55:00,31.1,31.1,31.07,31.09,11000.0,20.0304,20.0304,20.011,20.0239,11000.0
2008-04-25 13:00:00,31.09,31.16,31.08,31.15,11700.0,20.0239,20.069,20.0175,20.0626,11700.0
2008-04-25 13:05:00,31.15,31.17,31.15,31.16,10600.0,20.0626,20.0754,20.0626,20.069,10600.0
2008-04-25 13:10:00,31.16,31.16,31.14,31.14,11600.0,20.069,20.069,20.0561,20.0561,11600.0
2008-04-25 13:15:00,31.13,31.13,31.04,31.05,14800.0,20.0497,20.0497,19.9917,19.9981,14800.0
2008-04-25 13:20:00,31.04,31.05,31.03,31.04,9600.0,19.9917,19.9981,19.9853,19.9917,9600.0
2008-04-25 13:25:00,31.04,31.05,31.01,31.03,21600.0,19.9917,19.9981,19.9724,19.9853,21600.0
2008-04-25 13:30:00,31.02,31.03,30.95,31.0,27700.0,19.9788,19.9853,19.9337,19.9659,27700.0
2008-04-25 13:35:00,31.0,31.03,30.99,31.02,13300.0,19.9659,19.9853,19.9595,19.9788,13300.0
2008-04-25 13:40:00,31.02,31.03,31.01,31.02,9300.0,19.9788,19.9853,19.9724,19.9788,9300.0
2008-04-25 13:45:00,31.02,31.03,30.99,31.02,18800.0,19.9788,19.9853,19.9595,19.9788,18800.0
2008-04-25 13:50:00,31.02,31.05,31.01,31.03,11800.0,19.9788,19.9981,19.9724,19.9853,11800.0
2008-04-25 13:55:00,31.04,31.15,31.03,31.13,26500.0,19.9917,20.0626,19.9853,20.0497,26500.0
2008-04-25 14:00:00,31.14,31.18,31.13,31.18,14300.0,20.0561,20.0819,20.0497,20.0819,14300.0
2008-04-25 14:05:00,31.17,31.23,31.17,31.22,13300.0,20.0754,20.1141,20.0754,20.1076,13300.0
2008-04-25 14:10:00,31.21,31.22,31.19,31.19,9800.0,20.1012,20.1076,20.0883,20.0883,9800.0
2008-04-25 14:15:00,31.2,31.23,31.2,31.23,14200.0,20.0948,20.1141,20.0948,20.1141,14200.0
2008-04-25 14:20:00,31.23,31.24,31.16,31.16,29200.0,20.1141,20.1205,20.069,20.069,29200.0
2008-04-25 14:25:00,31.15,31.21,31.14,31.18,22300.0,20.0626,20.1012,20.0561,20.0819,22300.0
2008-04-25 14:30:00,31.19,31.23,31.18,31.19,21300.0,20.0883,20.1141,20.0819,20.0883,21300.0
2008-04-25 14:35:00,31.2,31.22,31.19,31.21,19800.0,20.0948,20.1076,20.0883,20.1012,19800.0
2008-04-25 14:40:00,31.21,31.22,31.2,31.21,9200.0,20.1012,20.1076,20.0948,20.1012,9200.0
2008-04-25 14:45:00,31.22,31.23,31.18,31.19,19600.0,20.1076,20.1141,20.0819,20.0883,19600.0
2008-04-25 14:50:00,31.19,31.25,31.18,31.24,30100.0,20.0883,20.127,20.0819,20.1205,30100.0
2008-04-25 14:55:00,31.25,31.28,31.25,31.27,12100.0,20.127,20.1463,20.127,20.1398,12100.0
2008-04-25 15:00:00,31.27,31.32,31.24,31.31,25100.0,20.1398,20.172,20.1205,20.1656,25100.0
2008-04-25 15:05:00,31.31,31.41,31.31,31.41,31600.0,20.1656,20.23,20.1656,20.23,31600.0
2008-04-25 15:10:00,31.42,31.45,31.39,31.42,28400.0,20.2365,20.2558,20.2171,20.2365,28400.0
2008-04-25 15:15:00,31.42,31.49,31.42,31.49,25400.0,20.2365,20.2815,20.2365,20.2815,25400.0
2008-04-25 15:20:00,31.49,31.57,31.49,31.51,43900.0,20.2815,20.3331,20.2815,20.2944,43900.0
2008-04-25 15:25:00,31.5,31.52,31.47,31.49,26000.0,20.288,20.3009,20.2687,20.2815,26000.0
2008-04-25 15:30:00,31.49,31.52,31.48,31.52,31300.0,20.2815,20.3009,20.2751,20.3009,31300.0
2008-04-25 15:35:00,31.52,31.55,31.47,31.48,35600.0,20.3009,20.3202,20.2687,20.2751,35600.0
2008-04-25 15:40:00,31.47,31.48,31.41,31.46,39400.0,20.2687,20.2751,20.23,20.2622,39400.0
2008-04-25 15:45:00,31.46,31.49,31.45,31.45,37700.0,20.2622,20.2815,20.2558,20.2558,37700.0
2008-04-25 15:50:00,31.45,31.52,31.43,31.46,53600.0,20.2558,20.3009,20.2429,20.2622,53600.0
2008-04-25 15:55:00,31.46,31.57,31.46,31.55,80900.0,20.2622,20.3331,20.2622,20.3202,80900.0
2008-04-28 09:30:00,31.6,31.68,30.82,31.42,136800.0,20.3524,20.4039,19.85,20.2365,136800.0
2008-04-28 09:35:00,31.42,31.42,31.3,31.31,22500.0,20.2365,20.2365,20.1592,20.1656,22500.0
2008-04-28 09:40:00,31.3,31.31,31.26,31.26,16200.0,20.1592,20.1656,20.1334,20.1334,16200.0
2008-04-28 09:45:00,31.26,31.27,31.12,31.14,22500.0,20.1334,20.1398,20.0432,20.0561,22500.0
2008-04-28 09:50:00,31.14,31.15,31.11,31.12,21300.0,20.0561,20.0626,20.0368,20.0432,21300.0
2008-04-28 09:55:00,31.12,31.15,31.02,31.02,29500.0,20.0432,20.0626,19.9788,19.9788,29500.0
2008-04-28 10:00:00,31.02,31.03,30.8,30.86,92700.0,19.9788,19.9853,19.8371,19.8758,92700.0
2008-04-28 10:05:00,30.86,30.87,30.79,30.84,32600.0,19.8758,19.8822,19.8307,19.8629,32600.0
2008-04-28 10:10:00,30.83,31.07,30.83,31.07,23600.0,19.8565,20.011,19.8565,20.011,23600.0
2008-04-28 10:15:00,31.07,31.07,30.96,30.96,43000.0,20.011,20.011,19.9402,19.9402,43000.0
2008-04-28 10:20:00,30.96,31.03,30.96,31.03,29000.0,19.9402,19.9853,19.9402,19.9853,29000.0
2008-04-28 10:25:00,31.03,31.05,31.02,31.04,28900.0,19.9853,19.9981,19.9788,19.9917,28900.0
2008-04-28 10:30:00,31.05,31.17,31.03,31.16,29500.0,19.9981,20.0754,19.9853,20.069,29500.0
2008-04-28 10:35:00,31.18,31.22,30.99,31.02,61600.0,20.0819,20.1076,19.9595,19.9788,61600.0
2008-04-28 10:40:00,31.02,31.07,30.99,31.06,10300.0,19.9788,20.011,19.9595,20.0046,10300.0
2008-04-28 10:45:00,31.07,31.13,31.05,31.06,10600.0,20.011,20.0497,19.9981,20.0046,10600.0
2008-04-28 10:50:00,31.05,31.06,31.0,31.0,8100.0,19.9981,20.0046,19.9659,19.9659,8100.0
2008-04-28 10:55:00,31.0,31.01,30.99,31.01,15100.0,19.9659,19.9724,19.9595,19.9724,15100.0
2008-04-28 11:00:00,31.0,31.02,30.97,30.97,15800.0,19.9659,19.9788,19.9466,19.9466,15800.0
2008-04-28 11:05:00,30.98,30.98,30.84,30.87,58400.0,19.9531,19.9531,19.8629,19.8822,58400.0
2008-04-28 11:10:00,30.87,30.9,30.87,30.9,12700.0,19.8822,19.9015,19.8822,19.9015,12700.0
2008-04-28 11:15:00,30.89,30.9,30.82,30.85,29100.0,19.8951,19.9015,19.85,19.8693,29100.0
2008-04-28 11:20:00,30.85,30.87,30.84,30.85,20400.0,19.8693,19.8822,19.8629,19.8693,20400.0
2008-04-28 11:25:00,30.85,30.85,30.77,30.78,38100.0,19.8693,19.8693,19.8178,19.8243,38100.0
2008-04-28 11:30:00,30.78,30.79,30.71,30.73,34900.0,19.8243,19.8307,19.7792,19.792,34900.0
2008-04-28 11:35:00,30.74,30.74,30.67,30.69,24400.0,19.7985,19.7985,19.7534,19.7663,24400.0
2008-04-28 11:40:00,30.69,30.7,30.69,30.7,16700.0,19.7663,19.7727,19.7663,19.7727,16700.0
2008-04-28 11:45:00,30.7,30.74,30.7,30.72,26800.0,19.7727,19.7985,19.7727,19.7856,26800.0
2008-04-28 11:50:00,30.72,30.76,30.72,30.74,24400.0,19.7856,19.8114,19.7856,19.7985,24400.0
2008-04-28 11:55:00,30.74,30.76,30.73,30.76,20100.0,19.7985,19.8114,19.792,19.8114,20100.0
2008-04-28 12:00:00,30.76,30.79,30.75,30.78,20800.0,19.8114,19.8307,19.8049,19.8243,20800.0
2008-04-28 12:05:00,30.79,30.85,30.79,30.83,21100.0,19.8307,19.8693,19.8307,19.8565,21100.0
2008-04-28 12:10:00,30.82,30.85,30.81,30.85,13300.0,19.85,19.8693,19.8436,19.8693,13300.0
2008-04-28 12:15:00,30.85,30.85,30.82,30.84,15900.0,19.8693,19.8693,19.85,19.8629,15900.0
2008-04-28 12:20:00,30.83,30.84,30.77,30.77,24700.0,19.8565,19.8629,19.8178,19.8178,24700.0
2008-04-28 12:25:00,30.77,30.79,30.74,30.79,29400.0,19.8178,19.8307,19.7985,19.8307,29400.0
2008-04-28 12:30:00,30.8,30.82,30.78,30.8,18800.0,19.8371,19.85,19.8243,19.8371,18800.0
2008-04-28 12:35:00,30.8,30.83,30.8,30.8,13100.0,19.8371,19.8565,19.8371,19.8371,13100.0
2008-04-28 12:40:00,30.8,30.81,30.7,30.71,26800.0,19.8371,19.8436,19.7727,19.7792,26800.0
2008-04-28 12:45:00,30.71,30.72,30.68,30.68,18000.0,19.7792,19.7856,19.7598,19.7598,18000.0
2008-04-28 12:50:00,30.69,30.71,30.68,30.7,28100.0,19.7663,19.7792,19.7598,19.7727,28100.0
2008-04-28 12:55:00,30.7,30.7,30.67,30.67,25300.0,19.7727,19.7727,19.7534,19.7534,25300.0
2008-04-28 13:00:00,30.67,30.69,30.65,30.69,32400.0,19.7534,19.7663,19.7405,19.7663,32400.0
2008-04-28 13:05:00,30.69,30.74,30.68,30.74,19800.0,19.7663,19.7985,19.7598,19.7985,19800.0
2008-04-28 13:10:00,30.74,30.74,30.71,30.72,15000.0,19.7985,19.7985,19.7792,19.7856,15000.0
2008-04-28 13:15:00,30.71,30.73,30.67,30.69,39300.0,19.7792,19.792,19.7534,19.7663,39300.0
2008-04-28 13:20:00,30.69,30.75,30.68,30.75,19100.0,19.7663,19.8049,19.7598,19.8049,19100.0
2008-04-28 13:25:00,30.75,30.75,30.7,30.75,35800.0,19.8049,19.8049,19.7727,19.8049,35800.0
2008-04-28 13:30:00,30.74,30.8,30.74,30.79,28200.0,19.7985,19.8371,19.7985,19.8307,28200.0
2008-04-28 13:35:00,30.79,30.8,30.77,30.78,21300.0,19.8307,19.8371,19.8178,19.8243,21300.0
2008-04-28 13:40:00,30.79,30.83,30.78,30.8,20800.0,19.8307,19.8565,19.8243,19.8371,20800.0
2008-04-28 13:45:00,30.8,30.82,30.79,30.82,20500.0,19.8371,19.85,19.8307,19.85,20500.0
2008-04-28 13:50:00,30.81,30.84,30.79,30.81,28300.0,19.8436,19.8629,19.8307,19.8436,28300.0
2008-04-28 13:55:00,30.82,30.83,30.76,30.77,30600.0,19.85,19.8565,19.8114,19.8178,30600.0
2008-04-28 14:00:00,30.77,30.78,30.77,30.78,7200.0,19.8178,19.8243,19.8178,19.8243,7200.0
2008-04-28 14:05:00,30.78,30.8,30.77,30.8,8100.0,19.8243,19.8371,19.8178,19.8371,8100.0
2008-04-28 14:10:00,30.81,30.82,30.78,30.78,21200.0,19.8436,19.85,19.8243,19.8243,21200.0
2008-04-28 14:15:00,30.79,30.79,30.78,30.78,16000.0,19.8307,19.8307,19.8243,19.8243,16000.0
2008-04-28 14:20:00,30.78,30.79,30.76,30.77,17300.0,19.8243,19.8307,19.8114,19.8178,17300.0
2008-04-28 14:25:00,30.77,30.77,30.69,30.71,74500.0,19.8178,19.8178,19.7663,19.7792,74500.0
2008-04-28 14:30:00,30.71,30.72,30.7,30.72,31400.0,19.7792,19.7856,19.7727,19.7856,31400.0
2008-04-28 14:35:00,30.72,30.76,30.71,30.74,21000.0,19.7856,19.8114,19.7792,19.7985,21000.0
2008-04-28 14:40:00,30.74,30.82,30.74,30.8,38900.0,19.7985,19.85,19.7985,19.8371,38900.0
2008-04-28 14:45:00,30.8,30.81,30.78,30.78,42300.0,19.8371,19.8436,19.8243,19.8243,42300.0
2008-04-28 14:50:00,30.78,30.79,30.74,30.75,21700.0,19.8243,19.8307,19.7985,19.8049,21700.0
2008-04-28 14:55:00,30.75,30.8,30.75,30.78,39800.0,19.8049,19.8371,19.8049,19.8243,39800.0
2008-04-28 15:00:00,30.79,30.81,30.77,30.8,33400.0,19.8307,19.8436,19.8178,19.8371,33400.0
2008-04-28 15:05:00,30.81,30.83,30.79,30.79,28800.0,19.8436,19.8565,19.8307,19.8307,28800.0
2008-04-28 15:10:00,30.8,30.82,30.79,30.81,28000.0,19.8371,19.85,19.8307,19.8436,28000.0
2008-04-28 15:15:00,30.81,30.83,30.81,30.82,20900.0,19.8436,19.8565,19.8436,19.85,20900.0
2008-04-28 15:20:00,30.83,30.84,30.81,30.81,24400.0,19.8565,19.8629,19.8436,19.8436,24400.0
2008-04-28 15:25:00,30.81,30.81,30.69,30.69,57900.0,19.8436,19.8436,19.7663,19.7663,57900.0
2008-04-28 15:30:00,30.69,30.7,30.66,30.66,35400.0,19.7663,19.7727,19.747,19.747,35400.0
2008-04-28 15:35:00,30.66,30.67,30.61,30.67,59300.0,19.747,19.7534,19.7148,19.7534,59300.0
2008-04-28 15:40:00,30.67,30.68,30.64,30.64,27100.0,19.7534,19.7598,19.7341,19.7341,27100.0
2008-04-28 15:45:00,30.64,30.66,30.62,30.63,46300.0,19.7341,19.747,19.7212,19.7276,46300.0
2008-04-28 15:50:00,30.63,30.65,30.62,30.63,51100.0,19.7276,19.7405,19.7212,19.7276,51100.0
2008-04-28 15:55:00,30.64,30.7,30.6,30.7,115500.0,19.7341,19.7727,19.7083,19.7727,115500.0
2008-04-29 09:30:00,30.56,30.87,30.36,30.87,54600.0,19.6826,19.8822,19.5537,19.8822,54600.0
2008-04-29 09:35:00,30.85,30.96,30.79,30.93,36000.0,19.8693,19.9402,19.8307,19.9209,36000.0
2008-04-29 09:40:00,30.94,30.94,30.83,30.85,39800.0,19.9273,19.9273,19.8565,19.8693,39800.0
2008-04-29 09:45:00,30.85,30.9,30.82,30.85,35000.0,19.8693,19.9015,19.85,19.8693,35000.0
2008-04-29 09:50:00,30.85,30.86,30.81,30.81,21700.0,19.8693,19.8758,19.8436,19.8436,21700.0
2008-04-29 09:55:00,30.82,30.85,30.77,30.78,39200.0,19.85,19.8693,19.8178,19.8243,39200.0
2008-04-29 10:00:00,30.79,30.88,30.76,30.8,90800.0,19.8307,19.8887,19.8114,19.8371,90800.0
2008-04-29 10:05:00,30.8,30.85,30.68,30.74,53300.0,19.8371,19.8693,19.7598,19.7985,53300.0
2008-04-29 10:10:00,30.72,30.74,30.67,30.7,126700.0,19.7856,19.7985,19.7534,19.7727,126700.0
2008-04-29 10:15:00,30.7,30.73,30.69,30.7,65500.0,19.7727,19.792,19.7663,19.7727,65500.0
2008-04-29 10:20:00,30.69,30.7,30.67,30.67,21600.0,19.7663,19.7727,19.7534,19.7534,21600.0
2008-04-29 10:25:00,30.67,30.71,30.63,30.7,61500.0,19.7534,19.7792,19.7276,19.7727,61500.0
2008-04-29 10:30:00,30.7,30.7,30.63,30.65,59600.0,19.7727,19.7727,19.7276,19.7405,59600.0
2008-04-29 10:35:00,30.64,30.66,30.64,30.66,25300.0,19.7341,19.747,19.7341,19.747,25300.0
2008-04-29 10:40:00,30.65,30.66,30.64,30.65,25200.0,19.7405,19.747,19.7341,19.7405,25200.0
2008-04-29 10:45:00,30.65,30.65,30.61,30.62,23100.0,19.7405,19.7405,19.7148,19.7212,23100.0
2008-04-29 10:50:00,30.61,30.66,30.6,30.62,17300.0,19.7148,19.747,19.7083,19.7212,17300.0
2008-04-29 10:55:00,30.62,30.65,30.56,30.57,47900.0,19.7212,19.7405,19.6826,19.689,47900.0
2008-04-29 11:00:00,30.56,30.6,30.52,30.59,33500.0,19.6826,19.7083,19.6568,19.7019,33500.0
2008-04-29 11:05:00,30.58,30.6,30.57,30.59,16600.0,19.6954,19.7083,19.689,19.7019,16600.0
2008-04-29 11:10:00,30.6,30.6,30.54,30.58,18500.0,19.7083,19.7083,19.6697,19.6954,18500.0
2008-04-29 11:15:00,30.58,30.61,30.54,30.59,61200.0,19.6954,19.7148,19.6697,19.7019,61200.0
2008-04-29 11:20:00,30.59,30.61,30.59,30.6,38100.0,19.7019,19.7148,19.7019,19.7083,38100.0
2008-04-29 11:25:00,30.59,30.61,30.59,30.6,26500.0,19.7019,19.7148,19.7019,19.7083,26500.0
2008-04-29 11:30:00,30.6,30.61,30.59,30.6,17400.0,19.7083,19.7148,19.7019,19.7083,17400.0
2008-04-29 11:35:00,30.6,30.61,30.59,30.59,21300.0,19.7083,19.7148,19.7019,19.7019,21300.0
2008-04-29 11:40:00,30.59,30.6,30.58,30.6,17700.0,19.7019,19.7083,19.6954,19.7083,17700.0
2008-04-29 11:45:00,30.6,30.61,30.58,30.58,13000.0,19.7083,19.7148,19.6954,19.6954,13000.0
2008-04-29 11:50:00,30.59,30.6,30.58,30.6,12600.0,19.7019,19.7083,19.6954,19.7083,12600.0
2008-04-29 11:55:00,30.59,30.59,30.58,30.59,11600.0,19.7019,19.7019,19.6954,19.7019,11600.0
2008-04-29 12:00:00,30.58,30.61,30.58,30.6,23400.0,19.6954,19.7148,19.6954,19.7083,23400.0
2008-04-29 12:05:00,30.6,30.6,30.59,30.59,18600.0,19.7083,19.7083,19.7019,19.7019,18600.0
2008-04-29 12:10:00,30.6,30.6,30.57,30.58,12000.0,19.7083,19.7083,19.689,19.6954,12000.0
2008-04-29 12:15:00,30.58,30.61,30.58,30.6,13100.0,19.6954,19.7148,19.6954,19.7083,13100.0
2008-04-29 12:20:00,30.59,30.61,30.59,30.6,22300.0,19.7019,19.7148,19.7019,19.7083,22300.0
2008-04-29 12:25:00,30.6,30.61,30.59,30.6,43300.0,19.7083,19.7148,19.7019,19.7083,43300.0
2008-04-29 12:30:00,30.59,30.6,30.59,30.59,24000.0,19.7019,19.7083,19.7019,19.7019,24000.0
2008-04-29 12:35:00,30.59,30.6,30.59,30.59,8800.0,19.7019,19.7083,19.7019,19.7019,8800.0
2008-04-29 12:40:00,30.6,30.6,30.59,30.59,10100.0,19.7083,19.7083,19.7019,19.7019,10100.0
2008-04-29 12:45:00,30.6,30.6,30.59,30.59,6300.0,19.7083,19.7083,19.7019,19.7019,6300.0
2008-04-29 12:50:00,30.6,30.61,30.58,30.58,48900.0,19.7083,19.7148,19.6954,19.6954,48900.0
2008-04-29 12:55:00,30.57,30.58,30.51,30.53,14100.0,19.689,19.6954,19.6504,19.6632,14100.0
2008-04-29 13:00:00,30.53,30.54,30.5,30.52,10900.0,19.6632,19.6697,19.6439,19.6568,10900.0
2008-04-29 13:05:00,30.51,30.57,30.51,30.57,9700.0,19.6504,19.689,19.6504,19.689,9700.0
2008-04-29 13:10:00,30.56,30.61,30.56,30.56,29400.0,19.6826,19.7148,19.6826,19.6826,29400.0
2008-04-29 13:15:00,30.57,30.59,30.51,30.59,25600.0,19.689,19.7019,19.6504,19.7019,25600.0
2008-04-29 13:20:00,30.57,30.6,30.57,30.59,16100.0,19.689,19.7083,19.689,19.7019,16100.0
2008-04-29 13:25:00,30.58,30.6,30.58,30.6,8100.0,19.6954,19.7083,19.6954,19.7083,8100.0
2008-04-29 13:30:00,30.6,30.65,30.59,30.65,39000.0,19.7083,19.7405,19.7019,19.7405,39000.0
2008-04-29 13:35:00,30.66,30.66,30.62,30.63,45600.0,19.747,19.747,19.7212,19.7276,45600.0
2008-04-29 13:40:00,30.63,30.63,30.55,30.57,40300.0,19.7276,19.7276,19.6761,19.689,40300.0
2008-04-29 13:45:00,30.55,30.56,30.52,30.54,12500.0,19.6761,19.6826,19.6568,19.6697,12500.0
2008-04-29 13:50:00,30.53,30.56,30.53,30.54,11800.0,19.6632,19.6826,19.6632,19.6697,11800.0
2008-04-29 13:55:00,30.54,30.58,30.53,30.58,9800.0,19.6697,19.6954,19.6632,19.6954,9800.0
2008-04-29 14:00:00,30.57,30.6,30.57,30.6,14200.0,19.689,19.7083,19.689,19.7083,14200.0
2008-04-29 14:05:00,30.6,30.6,30.59,30.6,15000.0,19.7083,19.7083,19.7019,19.7083,15000.0
2008-04-29 14:10:00,30.6,30.61,30.59,30.6,23800.0,19.7083,19.7148,19.7019,19.7083,23800.0
2008-04-29 14:15:00,30.59,30.6,30.55,30.59,19700.0,19.7019,19.7083,19.6761,19.7019,19700.0
2008-04-29 14:20:00,30.59,30.6,30.59,30.59,28000.0,19.7019,19.7083,19.7019,19.7019,28000.0
2008-04-29 14:25:00,30.59,30.6,30.59,30.6,10500.0,19.7019,19.7083,19.7019,19.7083,10500.0
2008-04-29 14:30:00,30.6,30.61,30.59,30.6,40100.0,19.7083,19.7148,19.7019,19.7083,40100.0
2008-04-29 14:35:00,30.59,30.61,30.58,30.6,54600.0,19.7019,19.7148,19.6954,19.7083,54600.0
2008-04-29 14:40:00,30.6,30.61,30.59,30.59,73700.0,19.7083,19.7148,19.7019,19.7019,73700.0
2008-04-29 14:45:00,30.6,30.61,30.59,30.6,93700.0,19.7083,19.7148,19.7019,19.7083,93700.0
2008-04-29 14:50:00,30.59,30.6,30.59,30.6,47700.0,19.7019,19.7083,19.7019,19.7083,47700.0
2008-04-29 14:55:00,30.6,30.6,30.59,30.6,24800.0,19.7083,19.7083,19.7019,19.7083,24800.0
2008-04-29 15:00:00,30.6,30.61,30.59,30.59,56100.0,19.7083,19.7148,19.7019,19.7019,56100.0
2008-04-29 15:05:00,30.58,30.6,30.58,30.6,49800.0,19.6954,19.7083,19.6954,19.7083,49800.0
2008-04-29 15:10:00,30.59,30.64,30.59,30.6,107500.0,19.7019,19.7341,19.7019,19.7083,107500.0
2008-04-29 15:15:00,30.59,30.6,30.59,30.6,25800.0,19.7019,19.7083,19.7019,19.7083,25800.0
2008-04-29 15:20:00,30.59,30.6,30.59,30.6,31000.0,19.7019,19.7083,19.7019,19.7083,31000.0
2008-04-29 15:25:00,30.59,30.6,30.57,30.57,34200.0,19.7019,19.7083,19.689,19.689,34200.0
2008-04-29 15:30:00,30.57,30.6,30.55,30.59,35500.0,19.689,19.7083,19.6761,19.7019,35500.0
2008-04-29 15:35:00,30.6,30.61,30.59,30.6,59300.0,19.7083,19.7148,19.7019,19.7083,59300.0
2008-04-29 15:40:00,30.59,30.6,30.59,30.59,42100.0,19.7019,19.7083,19.7019,19.7019,42100.0
2008-04-29 15:45:00,30.59,30.6,30.55,30.6,47000.0,19.7019,19.7083,19.6761,19.7083,47000.0
2008-04-29 15:50:00,30.6,30.6,30.58,30.6,59200.0,19.7083,19.7083,19.6954,19.7083,59200.0
2008-04-29 15:55:00,30.6,30.6,30.59,30.6,63300.0,19.7083,19.7083,19.7019,19.7083,63300.0
2008-04-30 09:30:00,30.65,30.65,30.53,30.57,27900.0,19.7405,19.7405,19.6632,19.689,27900.0
2008-04-30 09:35:00,30.57,30.62,30.55,30.59,28000.0,19.689,19.7212,19.6761,19.7019,28000.0
2008-04-30 09:40:00,30.59,30.6,30.54,30.58,19000.0,19.7019,19.7083,19.6697,19.6954,19000.0
2008-04-30 09:45:00,30.59,30.6,30.55,30.57,22200.0,19.7019,19.7083,19.6761,19.689,22200.0
2008-04-30 09:50:00,30.57,30.59,30.55,30.56,21600.0,19.689,19.7019,19.6761,19.6826,21600.0
2008-04-30 09:55:00,30.55,30.58,30.55,30.56,20500.0,19.6761,19.6954,19.6761,19.6826,20500.0
2008-04-30 10:00:00,30.58,30.6,30.56,30.59,24100.0,19.6954,19.7083,19.6826,19.7019,24100.0
2008-04-30 10:05:00,30.6,30.6,30.57,30.6,25000.0,19.7083,19.7083,19.689,19.7083,25000.0
2008-04-30 10:10:00,30.6,30.6,30.58,30.6,29200.0,19.7083,19.7083,19.6954,19.7083,29200.0
2008-04-30 10:15:00,30.59,30.6,30.57,30.6,21000.0,19.7019,19.7083,19.689,19.7083,21000.0
2008-04-30 10:20:00,30.59,30.64,30.58,30.6,68600.0,19.7019,19.7341,19.6954,19.7083,68600.0
2008-04-30 10:25:00,30.6,30.6,30.58,30.58,24200.0,19.7083,19.7083,19.6954,19.6954,24200.0
2008-04-30 10:30:00,30.58,30.64,30.58,30.63,55900.0,19.6954,19.7341,19.6954,19.7276,55900.0
2008-04-30 10:35:00,30.64,30.73,30.58,30.59,97500.0,19.7341,19.792,19.6954,19.7019,97500.0
2008-04-30 10:40:00,30.6,30.6,30.59,30.6,25800.0,19.7083,19.7083,19.7019,19.7083,25800.0
2008-04-30 10:45:00,30.59,30.61,30.59,30.6,26200.0,19.7019,19.7148,19.7019,19.7083,26200.0
2008-04-30 10:50:00,30.6,30.61,30.59,30.59,44400.0,19.7083,19.7148,19.7019,19.7019,44400.0
2008-04-30 10:55:00,30.58,30.6,30.57,30.6,13800.0,19.6954,19.7083,19.689,19.7083,13800.0
2008-04-30 11:00:00,30.6,30.61,30.59,30.6,36000.0,19.7083,19.7148,19.7019,19.7083,36000.0
2008-04-30 11:05:00,30.6,30.61,30.59,30.6,34700.0,19.7083,19.7148,19.7019,19.7083,34700.0
2008-04-30 11:10:00,30.6,30.61,30.59,30.6,51500.0,19.7083,19.7148,19.7019,19.7083,51500.0
2008-04-30 11:15:00,30.6,30.6,30.59,30.6,18800.0,19.7083,19.7083,19.7019,19.7083,18800.0
2008-04-30 11:20:00,30.59,30.6,30.59,30.6,24100.0,19.7019,19.7083,19.7019,19.7083,24100.0
2008-04-30 11:25:00,30.6,30.6,30.59,30.6,14600.0,19.7083,19.7083,19.7019,19.7083,14600.0
2008-04-30 11:30:00,30.6,30.6,30.59,30.6,12700.0,19.7083,19.7083,19.7019,19.7083,12700.0
2008-04-30 11:35:00,30.59,30.6,30.59,30.6,8900.0,19.7019,19.7083,19.7019,19.7083,8900.0
2008-04-30 11:40:00,30.59,30.61,30.59,30.6,36800.0,19.7019,19.7148,19.7019,19.7083,36800.0
2008-04-30 11:45:00,30.59,30.59,30.55,30.58,38900.0,19.7019,19.7019,19.6761,19.6954,38900.0
2008-04-30 11:50:00,30.58,30.6,30.58,30.6,12200.0,19.6954,19.7083,19.6954,19.7083,12200.0
2008-04-30 11:55:00,30.59,30.66,30.59,30.66,49900.0,19.7019,19.747,19.7019,19.747,49900.0
2008-04-30 12:00:00,30.66,30.74,30.64,30.72,27500.0,19.747,19.7985,19.7341,19.7856,27500.0
2008-04-30 12:05:00,30.72,30.75,30.67,30.67,46200.0,19.7856,19.8049,19.7534,19.7534,46200.0
2008-04-30 12:10:00,30.67,30.71,30.62,30.71,36000.0,19.7534,19.7792,19.7212,19.7792,36000.0
2008-04-30 12:15:00,30.69,30.71,30.65,30.66,19600.0,19.7663,19.7792,19.7405,19.747,19600.0
2008-04-30 12:20:00,30.65,30.66,30.62,30.63,23200.0,19.7405,19.747,19.7212,19.7276,23200.0
2008-04-30 12:25:00,30.63,30.64,30.6,30.6,14200.0,19.7276,19.7341,19.7083,19.7083,14200.0
2008-04-30 12:30:00,30.6,30.61,30.59,30.59,29700.0,19.7083,19.7148,19.7019,19.7019,29700.0
2008-04-30 12:35:00,30.59,30.6,30.59,30.59,14400.0,19.7019,19.7083,19.7019,19.7019,14400.0
2008-04-30 12:40:00,30.6,30.6,30.59,30.59,14900.0,19.7083,19.7083,19.7019,19.7019,14900.0
2008-04-30 12:45:00,30.59,30.6,30.59,30.6,21400.0,19.7019,19.7083,19.7019,19.7083,21400.0
2008-04-30 12:50:00,30.6,30.6,30.59,30.6,17900.0,19.7083,19.7083,19.7019,19.7083,17900.0
2008-04-30 12:55:00,30.59,30.6,30.59,30.6,16500.0,19.7019,19.7083,19.7019,19.7083,16500.0
2008-04-30 13:00:00,30.59,30.6,30.59,30.6,9400.0,19.7019,19.7083,19.7019,19.7083,9400.0
2008-04-30 13:05:00,30.59,30.6,30.59,30.59,33700.0,19.7019,19.7083,19.7019,19.7019,33700.0
2008-04-30 13:10:00,30.6,30.6,30.59,30.6,15800.0,19.7083,19.7083,19.7019,19.7083,15800.0
2008-04-30 13:15:00,30.6,30.6,30.59,30.59,26000.0,19.7083,19.7083,19.7019,19.7019,26000.0
2008-04-30 13:20:00,30.6,30.6,30.59,30.6,24500.0,19.7083,19.7083,19.7019,19.7083,24500.0
2008-04-30 13:25:00,30.6,30.6,30.59,30.6,7400.0,19.7083,19.7083,19.7019,19.7083,7400.0
2008-04-30 13:30:00,30.59,30.6,30.59,30.59,8600.0,19.7019,19.7083,19.7019,19.7019,8600.0
2008-04-30 13:35:00,30.6,30.6,30.59,30.6,18900.0,19.7083,19.7083,19.7019,19.7083,18900.0
2008-04-30 13:40:00,30.6,30.6,30.59,30.6,13100.0,19.7083,19.7083,19.7019,19.7083,13100.0
2008-04-30 13:45:00,30.59,30.6,30.56,30.57,32900.0,19.7019,19.7083,19.6826,19.689,32900.0
2008-04-30 13:50:00,30.57,30.57,30.54,30.54,17100.0,19.689,19.689,19.6697,19.6697,17100.0
2008-04-30 13:55:00,30.54,30.56,30.54,30.54,13500.0,19.6697,19.6826,19.6697,19.6697,13500.0
2008-04-30 14:00:00,30.55,30.6,30.55,30.6,18800.0,19.6761,19.7083,19.6761,19.7083,18800.0
2008-04-30 14:05:00,30.6,30.61,30.58,30.6,75700.0,19.7083,19.7148,19.6954,19.7083,75700.0
2008-04-30 14:10:00,30.6,30.6,30.53,30.59,59300.0,19.7083,19.7083,19.6632,19.7019,59300.0
2008-04-30 14:15:00,30.59,30.74,30.44,30.63,216100.0,19.7019,19.7985,19.6053,19.7276,216100.0
2008-04-30 14:20:00,30.63,30.63,30.42,30.51,82800.0,19.7276,19.7276,19.5924,19.6504,82800.0
2008-04-30 14:25:00,30.51,30.6,30.48,30.59,42400.0,19.6504,19.7083,19.631,19.7019,42400.0
2008-04-30 14:30:00,30.58,30.66,30.53,30.56,50200.0,19.6954,19.747,19.6632,19.6826,50200.0
2008-04-30 14:35:00,30.56,30.59,30.49,30.52,28600.0,19.6826,19.7019,19.6375,19.6568,28600.0
2008-04-30 14:40:00,30.54,30.58,30.51,30.54,24200.0,19.6697,19.6954,19.6504,19.6697,24200.0
2008-04-30 14:45:00,30.53,30.55,30.46,30.46,22000.0,19.6632,19.6761,19.6182,19.6182,22000.0
2008-04-30 14:50:00,30.46,30.48,30.34,30.35,36000.0,19.6182,19.631,19.5409,19.5473,36000.0
2008-04-30 14:55:00,30.35,30.37,30.27,30.28,36200.0,19.5473,19.5602,19.4958,19.5022,36200.0
2008-04-30 15:00:00,30.28,30.35,30.2,30.2,76900.0,19.5022,19.5473,19.4507,19.4507,76900.0
2008-04-30 15:05:00,30.21,30.29,30.21,30.28,32900.0,19.4571,19.5087,19.4571,19.5022,32900.0
2008-04-30 15:10:00,30.27,30.3,30.08,30.11,66400.0,19.4958,19.5151,19.3734,19.3927,66400.0
2008-04-30 15:15:00,30.1,30.2,30.1,30.2,42000.0,19.3863,19.4507,19.3863,19.4507,42000.0
2008-04-30 15:20:00,30.2,30.2,30.12,30.12,33800.0,19.4507,19.4507,19.3992,19.3992,33800.0
2008-04-30 15:25:00,30.12,30.13,30.01,30.02,58100.0,19.3992,19.4056,19.3283,19.3348,58100.0
2008-04-30 15:30:00,30.03,30.16,30.02,30.16,42000.0,19.3412,19.4249,19.3348,19.4249,42000.0
2008-04-30 15:35:00,30.17,30.22,30.16,30.19,68400.0,19.4314,19.4636,19.4249,19.4443,68400.0
2008-04-30 15:40:00,30.2,30.21,30.11,30.19,89700.0,19.4507,19.4571,19.3927,19.4443,89700.0
2008-04-30 15:45:00,30.19,30.25,30.19,30.22,52000.0,19.4443,19.4829,19.4443,19.4636,52000.0
2008-04-30 15:50:00,30.23,30.23,30.18,30.19,57900.0,19.47,19.47,19.4378,19.4443,57900.0
2008-04-30 15:55:00,30.2,30.21,30.15,30.15,88700.0,19.4507,19.4571,19.4185,19.4185,88700.0
2008-05-01 09:30:00,30.2,30.37,29.89,30.24,52300.0,19.4507,19.5602,19.251,19.4765,52300.0
2008-05-01 09:35:00,30.23,30.29,30.15,30.17,18000.0,19.47,19.5087,19.4185,19.4314,18000.0
2008-05-01 09:40:00,30.17,30.36,30.12,30.36,27800.0,19.4314,19.5537,19.3992,19.5537,27800.0
2008-05-01 09:45:00,30.36,30.43,30.36,30.42,24800.0,19.5537,19.5988,19.5537,19.5924,24800.0
2008-05-01 09:50:00,30.43,30.51,30.42,30.49,23400.0,19.5988,19.6504,19.5924,19.6375,23400.0
2008-05-01 09:55:00,30.5,30.57,30.49,30.49,15600.0,19.6439,19.689,19.6375,19.6375,15600.0
2008-05-01 10:00:00,30.5,30.6,30.49,30.6,21700.0,19.6439,19.7083,19.6375,19.7083,21700.0
2008-05-01 10:05:00,30.59,30.59,30.41,30.43,24300.0,19.7019,19.7019,19.5859,19.5988,24300.0
2008-05-01 10:10:00,30.42,30.51,30.42,30.5,33200.0,19.5924,19.6504,19.5924,19.6439,33200.0
2008-05-01 10:15:00,30.51,30.53,30.45,30.45,20900.0,19.6504,19.6632,19.6117,19.6117,20900.0
2008-05-01 10:20:00,30.45,30.53,30.42,30.43,50600.0,19.6117,19.6632,19.5924,19.5988,50600.0
2008-05-01 10:25:00,30.43,30.55,30.4,30.55,35900.0,19.5988,19.6761,19.5795,19.6761,35900.0
2008-05-01 10:30:00,30.55,30.56,30.49,30.51,24300.0,19.6761,19.6826,19.6375,19.6504,24300.0
2008-05-01 10:35:00,30.5,30.55,30.5,30.54,12500.0,19.6439,19.6761,19.6439,19.6697,12500.0
2008-05-01 10:40:00,30.55,30.56,30.53,30.54,12500.0,19.6761,19.6826,19.6632,19.6697,12500.0
2008-05-01 10:45:00,30.53,30.56,30.48,30.48,25300.0,19.6632,19.6826,19.631,19.631,25300.0
2008-05-01 10:50:00,30.47,30.54,30.43,30.53,37500.0,19.6246,19.6697,19.5988,19.6632,37500.0
2008-05-01 10:55:00,30.54,30.57,30.53,30.55,23400.0,19.6697,19.689,19.6632,19.6761,23400.0
2008-05-01 11:00:00,30.55,30.57,30.53,30.55,36300.0,19.6761,19.689,19.6632,19.6761,36300.0
2008-05-01 11:05:00,30.54,30.56,30.54,30.55,37100.0,19.6697,19.6826,19.6697,19.6761,37100.0
2008-05-01 11:10:00,30.55,30.55,30.53,30.54,29900.0,19.6761,19.6761,19.6632,19.6697,29900.0
2008-05-01 11:15:00,30.53,30.55,30.51,30.52,21600.0,19.6632,19.6761,19.6504,19.6568,21600.0
2008-05-01 11:20:00,30.51,30.55,30.51,30.55,24400.0,19.6504,19.6761,19.6504,19.6761,24400.0
2008-05-01 11:25:00,30.55,30.55,30.54,30.54,13900.0,19.6761,19.6761,19.6697,19.6697,13900.0
2008-05-01 11:30:00,30.54,30.55,30.52,30.53,50000.0,19.6697,19.6761,19.6568,19.6632,50000.0
2008-05-01 11:35:00,30.54,30.55,30.53,30.55,12900.0,19.6697,19.6761,19.6632,19.6761,12900.0
2008-05-01 11:40:00,30.55,30.55,30.52,30.53,19900.0,19.6761,19.6761,19.6568,19.6632,19900.0
2008-05-01 11:45:00,30.54,30.55,30.51,30.55,11700.0,19.6697,19.6761,19.6504,19.6761,11700.0
2008-05-01 11:50:00,30.55,30.55,30.54,30.55,17800.0,19.6761,19.6761,19.6697,19.6761,17800.0
2008-05-01 11:55:00,30.55,30.55,30.54,30.55,21100.0,19.6761,19.6761,19.6697,19.6761,21100.0
2008-05-01 12:00:00,30.55,30.56,30.52,30.52,52200.0,19.6761,19.6826,19.6568,19.6568,52200.0
2008-05-01 12:05:00,30.52,30.53,30.46,30.52,84300.0,19.6568,19.6632,19.6182,19.6568,84300.0
2008-05-01 12:10:00,30.52,30.55,30.52,30.55,26200.0,19.6568,19.6761,19.6568,19.6761,26200.0
2008-05-01 12:15:00,30.55,30.56,30.54,30.55,108400.0,19.6761,19.6826,19.6697,19.6761,108400.0
2008-05-01 12:20:00,30.55,30.55,30.54,30.54,23300.0,19.6761,19.6761,19.6697,19.6697,23300.0
2008-05-01 12:25:00,30.55,30.55,30.54,30.55,11900.0,19.6761,19.6761,19.6697,19.6761,11900.0
2008-05-01 12:30:00,30.55,30.56,30.54,30.55,62800.0,19.6761,19.6826,19.6697,19.6761,62800.0
2008-05-01 12:35:00,30.55,30.56,30.54,30.55,84800.0,19.6761,19.6826,19.6697,19.6761,84800.0
2008-05-01 12:40:00,30.55,30.55,30.54,30.55,45100.0,19.6761,19.6761,19.6697,19.6761,45100.0
2008-05-01 12:45:00,30.54,30.55,30.52,30.55,33300.0,19.6697,19.6761,19.6568,19.6761,33300.0
2008-05-01 12:50:00,30.55,30.56,30.54,30.55,102600.0,19.6761,19.6826,19.6697,19.6761,102600.0
2008-05-01 12:55:00,30.55,30.7,30.55,30.68,71500.0,19.6761,19.7727,19.6761,19.7598,71500.0
2008-05-01 13:00:00,30.68,30.7,30.66,30.66,28300.0,19.7598,19.7727,19.747,19.747,28300.0
2008-05-01 13:05:00,30.66,30.71,30.66,30.69,21700.0,19.747,19.7792,19.747,19.7663,21700.0
2008-05-01 13:10:00,30.7,30.7,30.68,30.7,24300.0,19.7727,19.7727,19.7598,19.7727,24300.0
2008-05-01 13:15:00,30.69,30.78,30.68,30.73,162200.0,19.7663,19.8243,19.7598,19.792,162200.0
2008-05-01 13:20:00,30.73,30.75,30.71,30.72,17300.0,19.792,19.8049,19.7792,19.7856,17300.0
2008-05-01 13:25:00,30.73,30.76,30.65,30.67,39800.0,19.792,19.8114,19.7405,19.7534,39800.0
2008-05-01 13:30:00,30.66,30.71,30.66,30.7,18900.0,19.747,19.7792,19.747,19.7727,18900.0
2008-05-01 13:35:00,30.7,30.71,30.69,30.69,33700.0,19.7727,19.7792,19.7663,19.7663,33700.0
2008-05-01 13:40:00,30.69,30.7,30.67,30.69,11100.0,19.7663,19.7727,19.7534,19.7663,11100.0
2008-05-01 13:45:00,30.7,30.7,30.69,30.69,16400.0,19.7727,19.7727,19.7663,19.7663,16400.0
2008-05-01 13:50:00,30.7,30.75,30.69,30.73,109900.0,19.7727,19.8049,19.7663,19.792,109900.0
2008-05-01 13:55:00,30.74,30.8,30.73,30.78,21200.0,19.7985,19.8371,19.792,19.8243,21200.0
2008-05-01 14:00:00,30.79,30.79,30.77,30.78,17100.0,19.8307,19.8307,19.8178,19.8243,17100.0
2008-05-01 14:05:00,30.78,30.82,30.77,30.8,28400.0,19.8243,19.85,19.8178,19.8371,28400.0
2008-05-01 14:10:00,30.79,30.81,30.78,30.8,49100.0,19.8307,19.8436,19.8243,19.8371,49100.0
2008-05-01 14:15:00,30.79,30.81,30.77,30.77,22500.0,19.8307,19.8436,19.8178,19.8178,22500.0
2008-05-01 14:20:00,30.78,30.81,30.77,30.8,59500.0,19.8243,19.8436,19.8178,19.8371,59500.0
2008-05-01 14:25:00,30.8,30.8,30.76,30.76,21100.0,19.8371,19.8371,19.8114,19.8114,21100.0
2008-05-01 14:30:00,30.78,30.84,30.77,30.84,21700.0,19.8243,19.8629,19.8178,19.8629,21700.0
2008-05-01 14:35:00,30.83,30.91,30.83,30.89,19000.0,19.8565,19.908,19.8565,19.8951,19000.0
2008-05-01 14:40:00,30.89,30.96,30.88,30.96,29600.0,19.8951,19.9402,19.8887,19.9402,29600.0
2008-05-01 14:45:00,30.96,30.98,30.96,30.98,16400.0,19.9402,19.9531,19.9402,19.9531,16400.0
2008-05-01 14:50:00,30.99,31.01,30.98,31.0,56300.0,19.9595,19.9724,19.9531,19.9659,56300.0
2008-05-01 14:55:00,30.99,31.01,30.9,30.9,38300.0,19.9595,19.9724,19.9015,19.9015,38300.0
2008-05-01 15:00:00,30.92,30.97,30.91,30.97,20200.0,19.9144,19.9466,19.908,19.9466,20200.0
2008-05-01 15:05:00,30.96,30.97,30.94,30.96,26100.0,19.9402,19.9466,19.9273,19.9402,26100.0
2008-05-01 15:10:00,30.95,31.01,30.95,31.01,57100.0,19.9337,19.9724,19.9337,19.9724,57100.0
2008-05-01 15:15:00,31.0,31.09,31.0,31.08,97200.0,19.9659,20.0239,19.9659,20.0175,97200.0
2008-05-01 15:20:00,31.09,31.13,31.07,31.13,33700.0,20.0239,20.0497,20.011,20.0497,33700.0
2008-05-01 15:25:00,31.12,31.13,31.04,31.08,41200.0,20.0432,20.0497,19.9917,20.0175,41200.0
2008-05-01 15:30:00,31.08,31.12,31.06,31.07,52700.0,20.0175,20.0432,20.0046,20.011,52700.0
2008-05-01 15:35:00,31.07,31.1,31.05,31.05,55300.0,20.011,20.0304,19.9981,19.9981,55300.0
2008-05-01 15:40:00,31.06,31.08,31.05,31.08,34300.0,20.0046,20.0175,19.9981,20.0175,34300.0
2008-05-01 15:45:00,31.08,31.13,31.07,31.13,49200.0,20.0175,20.0497,20.011,20.0497,49200.0
2008-05-01 15:50:00,31.13,31.15,31.1,31.1,65400.0,20.0497,20.0626,20.0304,20.0304,65400.0
2008-05-01 15:55:00,31.1,31.13,31.07,31.08,113200.0,20.0304,20.0497,20.011,20.0175,113200.0
2008-05-02 09:30:00,31.34,31.66,31.33,31.6,120200.0,20.1849,20.391,20.1785,20.3524,120200.0
2008-05-02 09:35:00,31.64,31.65,31.58,31.62,33600.0,20.3781,20.3846,20.3395,20.3653,33600.0
2008-05-02 09:40:00,31.61,31.68,31.58,31.62,54600.0,20.3588,20.4039,20.3395,20.3653,54600.0
2008-05-02 09:45:00,31.62,31.68,31.52,31.68,46100.0,20.3653,20.4039,20.3009,20.4039,46100.0
2008-05-02 09:50:00,31.67,31.75,31.46,31.7,38000.0,20.3975,20.449,20.2622,20.4168,38000.0
2008-05-02 09:55:00,31.71,31.74,31.71,31.73,14300.0,20.4232,20.4426,20.4232,20.4361,14300.0
2008-05-02 10:00:00,31.74,31.82,31.74,31.81,26300.0,20.4426,20.4941,20.4426,20.4876,26300.0
2008-05-02 10:05:00,31.81,31.91,31.8,31.88,34800.0,20.4876,20.552,20.4812,20.5327,34800.0
2008-05-02 10:10:00,31.88,31.91,31.82,31.83,29500.0,20.5327,20.552,20.4941,20.5005,29500.0
2008-05-02 10:15:00,31.82,31.83,31.78,31.79,17500.0,20.4941,20.5005,20.4683,20.4748,17500.0
2008-05-02 10:20:00,31.79,31.79,31.74,31.75,71600.0,20.4748,20.4748,20.4426,20.449,71600.0
2008-05-02 10:25:00,31.76,31.76,31.73,31.76,33800.0,20.4554,20.4554,20.4361,20.4554,33800.0
2008-05-02 10:30:00,31.76,31.87,31.75,31.86,63400.0,20.4554,20.5263,20.449,20.5198,63400.0
2008-05-02 10:35:00,31.84,31.84,31.64,31.66,55300.0,20.507,20.507,20.3781,20.391,55300.0
2008-05-02 10:40:00,31.65,31.74,31.64,31.72,38100.0,20.3846,20.4426,20.3781,20.4297,38100.0
2008-05-02 10:45:00,31.73,31.79,31.71,31.73,37300.0,20.4361,20.4748,20.4232,20.4361,37300.0
2008-05-02 10:50:00,31.74,31.75,31.7,31.7,29900.0,20.4426,20.449,20.4168,20.4168,29900.0
2008-05-02 10:55:00,31.7,31.78,31.68,31.68,113200.0,20.4168,20.4683,20.4039,20.4039,113200.0
2008-05-02 11:00:00,31.68,31.71,31.66,31.67,23100.0,20.4039,20.4232,20.391,20.3975,23100.0
2008-05-02 11:05:00,31.67,31.77,31.64,31.75,30900.0,20.3975,20.4619,20.3781,20.449,30900.0
2008-05-02 11:10:00,31.74,31.79,31.73,31.74,12300.0,20.4426,20.4748,20.4361,20.4426,12300.0
2008-05-02 11:15:00,31.75,31.8,31.73,31.73,22600.0,20.449,20.4812,20.4361,20.4361,22600.0
2008-05-02 11:20:00,31.73,31.74,31.7,31.7,22400.0,20.4361,20.4426,20.4168,20.4168,22400.0
2008-05-02 11:25:00,31.71,31.71,31.65,31.65,67300.0,20.4232,20.4232,20.3846,20.3846,67300.0
2008-05-02 11:30:00,31.66,31.68,31.64,31.65,33900.0,20.391,20.4039,20.3781,20.3846,33900.0
2008-05-02 11:35:00,31.66,31.66,31.58,31.58,59200.0,20.391,20.391,20.3395,20.3395,59200.0
2008-05-02 11:40:00,31.59,31.61,31.55,31.6,20700.0,20.3459,20.3588,20.3202,20.3524,20700.0
2008-05-02 11:45:00,31.6,31.63,31.59,31.6,19700.0,20.3524,20.3717,20.3459,20.3524,19700.0
2008-05-02 11:50:00,31.6,31.61,31.55,31.55,19800.0,20.3524,20.3588,20.3202,20.3202,19800.0
2008-05-02 11:55:00,31.55,31.65,31.55,31.65,40700.0,20.3202,20.3846,20.3202,20.3846,40700.0
2008-05-02 12:00:00,31.65,31.66,31.54,31.55,144700.0,20.3846,20.391,20.3137,20.3202,144700.0
2008-05-02 12:05:00,31.55,31.56,31.53,31.55,19800.0,20.3202,20.3266,20.3073,20.3202,19800.0
2008-05-02 12:10:00,31.55,31.68,31.54,31.68,31500.0,20.3202,20.4039,20.3137,20.4039,31500.0
2008-05-02 12:15:00,31.67,31.71,31.6,31.6,37000.0,20.3975,20.4232,20.3524,20.3524,37000.0
2008-05-02 12:20:00,31.61,31.67,31.6,31.66,17700.0,20.3588,20.3975,20.3524,20.391,17700.0
2008-05-02 12:25:00,31.66,31.7,31.65,31.7,19900.0,20.391,20.4168,20.3846,20.4168,19900.0
2008-05-02 12:30:00,31.7,31.7,31.68,31.69,17500.0,20.4168,20.4168,20.4039,20.4103,17500.0
2008-05-02 12:35:00,31.69,31.71,31.69,31.71,17000.0,20.4103,20.4232,20.4103,20.4232,17000.0
2008-05-02 12:40:00,31.71,31.72,31.7,31.72,18300.0,20.4232,20.4297,20.4168,20.4297,18300.0
2008-05-02 12:45:00,31.72,31.74,31.71,31.71,16900.0,20.4297,20.4426,20.4232,20.4232,16900.0
2008-05-02 12:50:00,31.71,31.75,31.7,31.74,19300.0,20.4232,20.449,20.4168,20.4426,19300.0
2008-05-02 12:55:00,31.74,31.75,31.7,31.7,18200.0,20.4426,20.449,20.4168,20.4168,18200.0
2008-05-02 13:00:00,31.71,31.72,31.69,31.7,89800.0,20.4232,20.4297,20.4103,20.4168,89800.0
2008-05-02 13:05:00,31.69,31.71,31.68,31.69,22500.0,20.4103,20.4232,20.4039,20.4103,22500.0
2008-05-02 13:10:00,31.69,31.72,31.69,31.72,31000.0,20.4103,20.4297,20.4103,20.4297,31000.0
2008-05-02 13:15:00,31.7,31.73,31.69,31.71,28600.0,20.4168,20.4361,20.4103,20.4232,28600.0
2008-05-02 13:20:00,31.7,31.73,31.69,31.7,13100.0,20.4168,20.4361,20.4103,20.4168,13100.0
2008-05-02 13:25:00,31.69,31.71,31.69,31.7,14100.0,20.4103,20.4232,20.4103,20.4168,14100.0
2008-05-02 13:30:00,31.7,31.74,31.7,31.71,20800.0,20.4168,20.4426,20.4168,20.4232,20800.0
2008-05-02 13:35:00,31.72,31.76,31.72,31.75,29700.0,20.4297,20.4554,20.4297,20.449,29700.0
2008-05-02 13:40:00,31.75,31.8,31.75,31.8,35300.0,20.449,20.4812,20.449,20.4812,35300.0
2008-05-02 13:45:00,31.8,31.93,31.79,31.93,55200.0,20.4812,20.5649,20.4748,20.5649,55200.0
2008-05-02 13:50:00,31.92,32.0,31.92,31.96,64500.0,20.5585,20.61,20.5585,20.5842,64500.0
2008-05-02 13:55:00,31.95,31.97,31.93,31.97,34400.0,20.5778,20.5907,20.5649,20.5907,34400.0
2008-05-02 14:00:00,31.95,32.0,31.95,31.97,37000.0,20.5778,20.61,20.5778,20.5907,37000.0
2008-05-02 14:05:00,31.96,31.97,31.85,31.85,105300.0,20.5842,20.5907,20.5134,20.5134,105300.0
2008-05-02 14:10:00,31.85,31.96,31.85,31.96,41400.0,20.5134,20.5842,20.5134,20.5842,41400.0
2008-05-02 14:15:00,31.94,31.95,31.9,31.91,50100.0,20.5714,20.5778,20.5456,20.552,50100.0
2008-05-02 14:20:00,31.9,31.94,31.9,31.9,32000.0,20.5456,20.5714,20.5456,20.5456,32000.0
2008-05-02 14:25:00,31.91,31.91,31.9,31.9,29400.0,20.552,20.552,20.5456,20.5456,29400.0
2008-05-02 14:30:00,31.9,31.91,31.88,31.9,88300.0,20.5456,20.552,20.5327,20.5456,88300.0
2008-05-02 14:35:00,31.91,31.93,31.89,31.92,57800.0,20.552,20.5649,20.5392,20.5585,57800.0
2008-05-02 14:40:00,31.92,31.94,31.88,31.92,45400.0,20.5585,20.5714,20.5327,20.5585,45400.0
2008-05-02 14:45:00,31.92,32.0,31.91,32.0,35000.0,20.5585,20.61,20.552,20.61,35000.0
2008-05-02 14:50:00,32.0,32.03,31.99,32.0,80400.0,20.61,20.6293,20.6036,20.61,80400.0
2008-05-02 14:55:00,32.0,32.01,31.92,31.92,65200.0,20.61,20.6165,20.5585,20.5585,65200.0
2008-05-02 15:00:00,31.91,31.96,31.86,31.87,36000.0,20.552,20.5842,20.5198,20.5263,36000.0
2008-05-02 15:05:00,31.87,31.87,31.83,31.87,32500.0,20.5263,20.5263,20.5005,20.5263,32500.0
2008-05-02 15:10:00,31.87,32.02,31.87,32.0,45400.0,20.5263,20.6229,20.5263,20.61,45400.0
2008-05-02 15:15:00,32.01,32.03,31.99,32.0,38700.0,20.6165,20.6293,20.6036,20.61,38700.0
2008-05-02 15:20:00,32.0,32.03,31.97,32.0,34600.0,20.61,20.6293,20.5907,20.61,34600.0
2008-05-02 15:25:00,32.0,32.08,32.0,32.03,45800.0,20.61,20.6615,20.61,20.6293,45800.0
2008-05-02 15:30:00,32.03,32.1,32.03,32.06,83200.0,20.6293,20.6744,20.6293,20.6487,83200.0
2008-05-02 15:35:00,32.06,32.09,32.03,32.07,48300.0,20.6487,20.668,20.6293,20.6551,48300.0
2008-05-02 15:40:00,32.07,32.1,32.06,32.1,45400.0,20.6551,20.6744,20.6487,20.6744,45400.0
2008-05-02 15:45:00,32.09,32.12,32.06,32.11,78100.0,20.668,20.6873,20.6487,20.6809,78100.0
2008-05-02 15:50:00,32.11,32.13,32.09,32.12,106300.0,20.6809,20.6937,20.668,20.6873,106300.0
2008-05-02 15:55:00,32.12,32.13,32.07,32.07,93500.0,20.6873,20.6937,20.6551,20.6551,93500.0
2008-05-05 09:30:00,32.13,32.13,31.64,31.77,64700.0,20.6937,20.6937,20.3781,20.4619,64700.0
2008-05-05 09:35:00,31.75,31.77,31.66,31.71,22000.0,20.449,20.4619,20.391,20.4232,22000.0
2008-05-05 09:40:00,31.69,31.69,31.58,31.63,14500.0,20.4103,20.4103,20.3395,20.3717,14500.0
2008-05-05 09:45:00,31.63,31.75,31.62,31.74,10700.0,20.3717,20.449,20.3653,20.4426,10700.0
2008-05-05 09:50:00,31.74,31.78,31.64,31.64,15000.0,20.4426,20.4683,20.3781,20.3781,15000.0
2008-05-05 09:55:00,31.66,31.7,31.65,31.67,21500.0,20.391,20.4168,20.3846,20.3975,21500.0
2008-05-05 10:00:00,31.66,31.72,31.59,31.62,34400.0,20.391,20.4297,20.3459,20.3653,34400.0
2008-05-05 10:05:00,31.62,31.84,31.6,31.8,23300.0,20.3653,20.507,20.3524,20.4812,23300.0
2008-05-05 10:10:00,31.8,31.81,31.62,31.63,17900.0,20.4812,20.4876,20.3653,20.3717,17900.0
2008-05-05 10:15:00,31.62,31.62,31.51,31.53,15900.0,20.3653,20.3653,20.2944,20.3073,15900.0
2008-05-05 10:20:00,31.54,31.57,31.45,31.45,21100.0,20.3137,20.3331,20.2558,20.2558,21100.0
2008-05-05 10:25:00,31.46,31.58,31.44,31.49,27900.0,20.2622,20.3395,20.2493,20.2815,27900.0
2008-05-05 10:30:00,31.48,31.52,31.47,31.52,11200.0,20.2751,20.3009,20.2687,20.3009,11200.0
2008-05-05 10:35:00,31.54,31.59,31.52,31.59,8000.0,20.3137,20.3459,20.3009,20.3459,8000.0
2008-05-05 10:40:00,31.58,31.64,31.56,31.62,13700.0,20.3395,20.3781,20.3266,20.3653,13700.0
2008-05-05 10:45:00,31.62,31.62,31.51,31.52,29400.0,20.3653,20.3653,20.2944,20.3009,29400.0
2008-05-05 10:50:00,31.51,31.54,31.5,31.5,10400.0,20.2944,20.3137,20.288,20.288,10400.0
2008-05-05 10:55:00,31.49,31.49,31.43,31.44,20300.0,20.2815,20.2815,20.2429,20.2493,20300.0
2008-05-05 11:00:00,31.44,31.5,31.42,31.5,15800.0,20.2493,20.288,20.2365,20.288,15800.0
2008-05-05 11:05:00,31.53,31.57,31.51,31.54,11700.0,20.3073,20.3331,20.2944,20.3137,11700.0
2008-05-05 11:10:00,31.54,31.57,31.54,31.57,7800.0,20.3137,20.3331,20.3137,20.3331,7800.0
2008-05-05 11:15:00,31.57,31.59,31.54,31.59,8100.0,20.3331,20.3459,20.3137,20.3459,8100.0
2008-05-05 11:20:00,31.59,31.64,31.59,31.62,18400.0,20.3459,20.3781,20.3459,20.3653,18400.0
2008-05-05 11:25:00,31.63,31.65,31.61,31.61,8800.0,20.3717,20.3846,20.3588,20.3588,8800.0
2008-05-05 11:30:00,31.6,31.73,31.6,31.72,14300.0,20.3524,20.4361,20.3524,20.4297,14300.0
2008-05-05 11:35:00,31.7,31.74,31.68,31.68,11600.0,20.4168,20.4426,20.4039,20.4039,11600.0
2008-05-05 11:40:00,31.67,31.72,31.66,31.72,7700.0,20.3975,20.4297,20.391,20.4297,7700.0
2008-05-05 11:45:00,31.72,31.73,31.7,31.7,11000.0,20.4297,20.4361,20.4168,20.4168,11000.0
2008-05-05 11:50:00,31.7,31.7,31.67,31.69,12800.0,20.4168,20.4168,20.3975,20.4103,12800.0
2008-05-05 11:55:00,31.68,31.71,31.67,31.68,8000.0,20.4039,20.4232,20.3975,20.4039,8000.0
2008-05-05 12:00:00,31.68,31.7,31.68,31.69,3000.0,20.4039,20.4168,20.4039,20.4103,3000.0
2008-05-05 12:05:00,31.69,31.7,31.67,31.67,11200.0,20.4103,20.4168,20.3975,20.3975,11200.0
2008-05-05 12:10:00,31.66,31.67,31.65,31.66,16600.0,20.391,20.3975,20.3846,20.391,16600.0
2008-05-05 12:15:00,31.65,31.66,31.64,31.66,17700.0,20.3846,20.391,20.3781,20.391,17700.0
2008-05-05 12:20:00,31.66,31.67,31.65,31.65,17800.0,20.391,20.3975,20.3846,20.3846,17800.0
2008-05-05 12:25:00,31.65,31.66,31.6,31.61,12400.0,20.3846,20.391,20.3524,20.3588,12400.0
2008-05-05 12:30:00,31.61,31.63,31.59,31.63,20500.0,20.3588,20.3717,20.3459,20.3717,20500.0
2008-05-05 12:35:00,31.63,31.66,31.63,31.65,59400.0,20.3717,20.391,20.3717,20.3846,59400.0
2008-05-05 12:40:00,31.65,31.67,31.64,31.65,7800.0,20.3846,20.3975,20.3781,20.3846,7800.0
2008-05-05 12:45:00,31.65,31.7,31.64,31.7,7600.0,20.3846,20.4168,20.3781,20.4168,7600.0
2008-05-05 12:50:00,31.7,31.75,31.7,31.75,12100.0,20.4168,20.449,20.4168,20.449,12100.0
2008-05-05 12:55:00,31.74,31.75,31.71,31.72,8300.0,20.4426,20.449,20.4232,20.4297,8300.0
2008-05-05 13:00:00,31.72,31.73,31.7,31.7,8600.0,20.4297,20.4361,20.4168,20.4168,8600.0
2008-05-05 13:05:00,31.71,31.76,31.71,31.73,9200.0,20.4232,20.4554,20.4232,20.4361,9200.0
2008-05-05 13:10:00,31.74,31.77,31.73,31.74,9500.0,20.4426,20.4619,20.4361,20.4426,9500.0
2008-05-05 13:15:00,31.74,31.75,31.71,31.71,8200.0,20.4426,20.449,20.4232,20.4232,8200.0
2008-05-05 13:20:00,31.72,31.73,31.7,31.7,9900.0,20.4297,20.4361,20.4168,20.4168,9900.0
2008-05-05 13:25:00,31.71,31.71,31.68,31.68,15400.0,20.4232,20.4232,20.4039,20.4039,15400.0
2008-05-05 13:30:00,31.68,31.71,31.68,31.69,43900.0,20.4039,20.4232,20.4039,20.4103,43900.0
2008-05-05 13:35:00,31.69,31.73,31.69,31.71,19600.0,20.4103,20.4361,20.4103,20.4232,19600.0
2008-05-05 13:40:00,31.71,31.72,31.71,31.71,16900.0,20.4232,20.4297,20.4232,20.4232,16900.0
2008-05-05 13:45:00,31.72,31.72,31.67,31.67,23800.0,20.4297,20.4297,20.3975,20.3975,23800.0
2008-05-05 13:50:00,31.67,31.7,31.65,31.69,19400.0,20.3975,20.4168,20.3846,20.4103,19400.0
2008-05-05 13:55:00,31.69,31.7,31.66,31.68,9200.0,20.4103,20.4168,20.391,20.4039,9200.0
2008-05-05 14:00:00,31.68,31.73,31.67,31.73,15100.0,20.4039,20.4361,20.3975,20.4361,15100.0
2008-05-05 14:05:00,31.73,31.76,31.72,31.75,8300.0,20.4361,20.4554,20.4297,20.449,8300.0
2008-05-05 14:10:00,31.75,31.75,31.73,31.74,15700.0,20.449,20.449,20.4361,20.4426,15700.0
2008-05-05 14:15:00,31.74,31.75,31.71,31.74,24400.0,20.4426,20.449,20.4232,20.4426,24400.0
2008-05-05 14:20:00,31.75,31.79,31.74,31.76,18800.0,20.449,20.4748,20.4426,20.4554,18800.0
2008-05-05 14:25:00,31.76,31.78,31.75,31.77,8900.0,20.4554,20.4683,20.449,20.4619,8900.0
2008-05-05 14:30:00,31.76,31.77,31.73,31.73,21900.0,20.4554,20.4619,20.4361,20.4361,21900.0
2008-05-05 14:35:00,31.73,31.74,31.7,31.7,7600.0,20.4361,20.4426,20.4168,20.4168,7600.0
2008-05-05 14:40:00,31.7,31.75,31.7,31.73,9200.0,20.4168,20.449,20.4168,20.4361,9200.0
2008-05-05 14:45:00,31.73,31.74,31.71,31.72,11200.0,20.4361,20.4426,20.4232,20.4297,11200.0
2008-05-05 14:50:00,31.72,31.74,31.72,31.74,7300.0,20.4297,20.4426,20.4297,20.4426,7300.0
2008-05-05 14:55:00,31.73,31.73,31.67,31.69,29900.0,20.4361,20.4361,20.3975,20.4103,29900.0
2008-05-05 15:00:00,31.68,31.68,31.66,31.66,30900.0,20.4039,20.4039,20.391,20.391,30900.0
2008-05-05 15:05:00,31.67,31.68,31.65,31.66,25700.0,20.3975,20.4039,20.3846,20.391,25700.0
2008-05-05 15:10:00,31.66,31.68,31.65,31.66,19700.0,20.391,20.4039,20.3846,20.391,19700.0
2008-05-05 15:15:00,31.66,31.67,31.65,31.67,17200.0,20.391,20.3975,20.3846,20.3975,17200.0
2008-05-05 15:20:00,31.67,31.71,31.66,31.71,25300.0,20.3975,20.4232,20.391,20.4232,25300.0
2008-05-05 15:25:00,31.7,31.71,31.7,31.7,12300.0,20.4168,20.4232,20.4168,20.4168,12300.0
2008-05-05 15:30:00,31.7,31.7,31.61,31.62,49200.0,20.4168,20.4168,20.3588,20.3653,49200.0
2008-05-05 15:35:00,31.63,31.65,31.62,31.63,34500.0,20.3717,20.3846,20.3653,20.3717,34500.0
2008-05-05 15:40:00,31.62,31.65,31.61,31.64,40000.0,20.3653,20.3846,20.3588,20.3781,40000.0
2008-05-05 15:45:00,31.64,31.65,31.62,31.63,31500.0,20.3781,20.3846,20.3653,20.3717,31500.0
2008-05-05 15:50:00,31.63,31.68,31.62,31.68,38900.0,20.3717,20.4039,20.3653,20.4039,38900.0
2008-05-05 15:55:00,31.68,31.69,31.65,31.65,65600.0,20.4039,20.4103,20.3846,20.3846,65600.0
2008-05-06 09:30:00,31.35,31.4,31.08,31.24,49400.0,20.1914,20.2236,20.0175,20.1205,49400.0
2008-05-06 09:35:00,31.24,31.36,31.24,31.31,17700.0,20.1205,20.1978,20.1205,20.1656,17700.0
2008-05-06 09:40:00,31.32,31.48,31.31,31.48,18700.0,20.172,20.2751,20.1656,20.2751,18700.0
2008-05-06 09:45:00,31.45,31.45,31.29,31.32,16300.0,20.2558,20.2558,20.1527,20.172,16300.0
2008-05-06 09:50:00,31.32,31.4,31.31,31.34,17000.0,20.172,20.2236,20.1656,20.1849,17000.0
2008-05-06 09:55:00,31.33,31.41,31.32,31.39,11600.0,20.1785,20.23,20.172,20.2171,11600.0
2008-05-06 10:00:00,31.4,31.48,31.37,31.46,10200.0,20.2236,20.2751,20.2042,20.2622,10200.0
2008-05-06 10:05:00,31.47,31.48,31.35,31.35,23600.0,20.2687,20.2751,20.1914,20.1914,23600.0
2008-05-06 10:10:00,31.37,31.43,31.36,31.43,36700.0,20.2042,20.2429,20.1978,20.2429,36700.0
2008-05-06 10:15:00,31.42,31.53,31.42,31.53,23600.0,20.2365,20.3073,20.2365,20.3073,23600.0
2008-05-06 10:20:00,31.54,31.58,31.4,31.42,22400.0,20.3137,20.3395,20.2236,20.2365,22400.0
2008-05-06 10:25:00,31.43,31.52,31.42,31.45,14900.0,20.2429,20.3009,20.2365,20.2558,14900.0
2008-05-06 10:30:00,31.44,31.46,31.4,31.46,33200.0,20.2493,20.2622,20.2236,20.2622,33200.0
2008-05-06 10:35:00,31.47,31.5,31.41,31.42,15300.0,20.2687,20.288,20.23,20.2365,15300.0
2008-05-06 10:40:00,31.43,31.5,31.42,31.45,32200.0,20.2429,20.288,20.2365,20.2558,32200.0
2008-05-06 10:45:00,31.46,31.58,31.45,31.58,16500.0,20.2622,20.3395,20.2558,20.3395,16500.0
2008-05-06 10:50:00,31.57,31.6,31.56,31.57,13200.0,20.3331,20.3524,20.3266,20.3331,13200.0
2008-05-06 10:55:00,31.58,31.62,31.57,31.6,10300.0,20.3395,20.3653,20.3331,20.3524,10300.0
2008-05-06 11:00:00,31.6,31.61,31.52,31.56,18300.0,20.3524,20.3588,20.3009,20.3266,18300.0
2008-05-06 11:05:00,31.55,31.56,31.52,31.55,15200.0,20.3202,20.3266,20.3009,20.3202,15200.0
2008-05-06 11:10:00,31.54,31.6,31.51,31.53,22000.0,20.3137,20.3524,20.2944,20.3073,22000.0
2008-05-06 11:15:00,31.53,31.55,31.43,31.44,16000.0,20.3073,20.3202,20.2429,20.2493,16000.0
2008-05-06 11:20:00,31.44,31.49,31.44,31.46,12200.0,20.2493,20.2815,20.2493,20.2622,12200.0
2008-05-06 11:25:00,31.46,31.5,31.45,31.5,12400.0,20.2622,20.288,20.2558,20.288,12400.0
2008-05-06 11:30:00,31.49,31.53,31.49,31.5,29300.0,20.2815,20.3073,20.2815,20.288,29300.0
2008-05-06 11:35:00,31.5,31.52,31.49,31.5,11700.0,20.288,20.3009,20.2815,20.288,11700.0
2008-05-06 11:40:00,31.5,31.56,31.5,31.55,14600.0,20.288,20.3266,20.288,20.3202,14600.0
2008-05-06 11:45:00,31.55,31.61,31.54,31.61,7000.0,20.3202,20.3588,20.3137,20.3588,7000.0
2008-05-06 11:50:00,31.6,31.66,31.6,31.65,9400.0,20.3524,20.391,20.3524,20.3846,9400.0
2008-05-06 11:55:00,31.65,31.69,31.64,31.68,6300.0,20.3846,20.4103,20.3781,20.4039,6300.0
2008-05-06 12:00:00,31.69,31.8,31.69,31.77,17100.0,20.4103,20.4812,20.4103,20.4619,17100.0
2008-05-06 12:05:00,31.77,31.8,31.73,31.8,11300.0,20.4619,20.4812,20.4361,20.4812,11300.0
2008-05-06 12:10:00,31.8,31.85,31.78,31.78,12700.0,20.4812,20.5134,20.4683,20.4683,12700.0
2008-05-06 12:15:00,31.8,31.8,31.77,31.79,7800.0,20.4812,20.4812,20.4619,20.4748,7800.0
2008-05-06 12:20:00,31.8,31.85,31.8,31.82,7700.0,20.4812,20.5134,20.4812,20.4941,7700.0
2008-05-06 12:25:00,31.8,31.84,31.78,31.78,6900.0,20.4812,20.507,20.4683,20.4683,6900.0
2008-05-06 12:30:00,31.78,31.81,31.78,31.78,5700.0,20.4683,20.4876,20.4683,20.4683,5700.0
2008-05-06 12:35:00,31.8,31.8,31.75,31.78,6200.0,20.4812,20.4812,20.449,20.4683,6200.0
2008-05-06 12:40:00,31.79,31.86,31.78,31.86,4800.0,20.4748,20.5198,20.4683,20.5198,4800.0
2008-05-06 12:45:00,31.86,31.9,31.85,31.88,18600.0,20.5198,20.5456,20.5134,20.5327,18600.0
2008-05-06 12:50:00,31.88,31.96,31.88,31.95,16700.0,20.5327,20.5842,20.5327,20.5778,16700.0
2008-05-06 12:55:00,31.95,31.97,31.95,31.95,11100.0,20.5778,20.5907,20.5778,20.5778,11100.0
2008-05-06 13:00:00,31.95,31.95,31.88,31.92,11000.0,20.5778,20.5778,20.5327,20.5585,11000.0
2008-05-06 13:05:00,31.92,31.98,31.91,31.98,7700.0,20.5585,20.5971,20.552,20.5971,7700.0
2008-05-06 13:10:00,32.0,32.01,31.88,31.88,14200.0,20.61,20.6165,20.5327,20.5327,14200.0
2008-05-06 13:15:00,31.88,31.96,31.88,31.92,12100.0,20.5327,20.5842,20.5327,20.5585,12100.0
2008-05-06 13:20:00,31.93,31.94,31.9,31.9,7700.0,20.5649,20.5714,20.5456,20.5456,7700.0
2008-05-06 13:25:00,31.89,31.9,31.83,31.86,8800.0,20.5392,20.5456,20.5005,20.5198,8800.0
2008-05-06 13:30:00,31.87,31.87,31.78,31.8,7700.0,20.5263,20.5263,20.4683,20.4812,7700.0
2008-05-06 13:35:00,31.81,31.82,31.8,31.82,5100.0,20.4876,20.4941,20.4812,20.4941,5100.0
2008-05-06 13:40:00,31.82,31.89,31.79,31.85,19900.0,20.4941,20.5392,20.4748,20.5134,19900.0
2008-05-06 13:45:00,31.85,31.85,31.78,31.78,11700.0,20.5134,20.5134,20.4683,20.4683,11700.0
2008-05-06 13:50:00,31.79,31.85,31.79,31.85,11800.0,20.4748,20.5134,20.4748,20.5134,11800.0
2008-05-06 13:55:00,31.85,31.85,31.8,31.82,21900.0,20.5134,20.5134,20.4812,20.4941,21900.0
2008-05-06 14:00:00,31.83,31.85,31.74,31.75,16900.0,20.5005,20.5134,20.4426,20.449,16900.0
2008-05-06 14:05:00,31.76,31.76,31.72,31.75,9200.0,20.4554,20.4554,20.4297,20.449,9200.0
2008-05-06 14:10:00,31.74,31.77,31.72,31.77,8900.0,20.4426,20.4619,20.4297,20.4619,8900.0
2008-05-06 14:15:00,31.76,31.78,31.74,31.76,31800.0,20.4554,20.4683,20.4426,20.4554,31800.0
2008-05-06 14:20:00,31.75,31.78,31.75,31.76,17500.0,20.449,20.4683,20.449,20.4554,17500.0
2008-05-06 14:25:00,31.78,31.79,31.77,31.77,9400.0,20.4683,20.4748,20.4619,20.4619,9400.0
2008-05-06 14:30:00,31.77,31.81,31.76,31.79,37100.0,20.4619,20.4876,20.4554,20.4748,37100.0
2008-05-06 14:35:00,31.79,31.82,31.76,31.77,20200.0,20.4748,20.4941,20.4554,20.4619,20200.0
2008-05-06 14:40:00,31.77,31.82,31.76,31.82,12300.0,20.4619,20.4941,20.4554,20.4941,12300.0
2008-05-06 14:45:00,31.82,31.94,31.82,31.92,14500.0,20.4941,20.5714,20.4941,20.5585,14500.0
2008-05-06 14:50:00,31.93,31.99,31.93,31.97,14800.0,20.5649,20.6036,20.5649,20.5907,14800.0
2008-05-06 14:55:00,31.96,31.97,31.94,31.95,14900.0,20.5842,20.5907,20.5714,20.5778,14900.0
2008-05-06 15:00:00,31.95,31.99,31.92,31.96,33100.0,20.5778,20.6036,20.5585,20.5842,33100.0
2008-05-06 15:05:00,31.95,31.97,31.94,31.95,23000.0,20.5778,20.5907,20.5714,20.5778,23000.0
2008-05-06 15:10:00,31.96,31.97,31.93,31.95,13200.0,20.5842,20.5907,20.5649,20.5778,13200.0
2008-05-06 15:15:00,31.95,31.97,31.93,31.94,15900.0,20.5778,20.5907,20.5649,20.5714,15900.0
2008-05-06 15:20:00,31.95,31.95,31.89,31.91,18600.0,20.5778,20.5778,20.5392,20.552,18600.0
2008-05-06 15:25:00,31.89,31.92,31.89,31.9,16400.0,20.5392,20.5585,20.5392,20.5456,16400.0
2008-05-06 15:30:00,31.91,31.96,31.91,31.94,21300.0,20.552,20.5842,20.552,20.5714,21300.0
2008-05-06 15:35:00,31.94,31.97,31.93,31.94,33000.0,20.5714,20.5907,20.5649,20.5714,33000.0
2008-05-06 15:40:00,31.94,31.94,31.89,31.9,44000.0,20.5714,20.5714,20.5392,20.5456,44000.0
2008-05-06 15:45:00,31.91,31.93,31.89,31.9,31300.0,20.552,20.5649,20.5392,20.5456,31300.0
2008-05-06 15:50:00,31.9,31.94,31.89,31.89,43500.0,20.5456,20.5714,20.5392,20.5392,43500.0
2008-05-06 15:55:00,31.89,31.9,31.7,31.83,110500.0,20.5392,20.5456,20.4168,20.5005,110500.0
2008-05-07 09:30:00,31.77,31.89,31.77,31.84,10000.0,20.4619,20.5392,20.4619,20.507,10000.0
2008-05-07 09:35:00,31.83,31.99,31.79,31.98,9200.0,20.5005,20.6036,20.4748,20.5971,9200.0
2008-05-07 09:40:00,31.97,32.0,31.81,31.85,11700.0,20.5907,20.61,20.4876,20.5134,11700.0
2008-05-07 09:45:00,31.85,32.0,31.84,32.0,12500.0,20.5134,20.61,20.507,20.61,12500.0
2008-05-07 09:50:00,32.0,32.08,31.99,32.04,18900.0,20.61,20.6615,20.6036,20.6358,18900.0
2008-05-07 09:55:00,32.02,32.14,31.99,32.11,24100.0,20.6229,20.7002,20.6036,20.6809,24100.0
2008-05-07 10:00:00,32.11,32.11,31.96,31.97,11300.0,20.6809,20.6809,20.5842,20.5907,11300.0
2008-05-07 10:05:00,31.98,32.04,31.95,31.95,10700.0,20.5971,20.6358,20.5778,20.5778,10700.0
2008-05-07 10:10:00,31.96,32.0,31.96,31.99,5800.0,20.5842,20.61,20.5842,20.6036,5800.0
2008-05-07 10:15:00,31.99,32.01,31.96,31.99,8000.0,20.6036,20.6165,20.5842,20.6036,8000.0
2008-05-07 10:20:00,31.98,32.0,31.95,31.97,4900.0,20.5971,20.61,20.5778,20.5907,4900.0
2008-05-07 10:25:00,31.96,32.02,31.96,32.01,8500.0,20.5842,20.6229,20.5842,20.6165,8500.0
2008-05-07 10:30:00,32.02,32.14,32.02,32.07,11200.0,20.6229,20.7002,20.6229,20.6551,11200.0
2008-05-07 10:35:00,32.08,32.08,32.03,32.07,7800.0,20.6615,20.6615,20.6293,20.6551,7800.0
2008-05-07 10:40:00,32.07,32.15,32.07,32.11,18500.0,20.6551,20.7066,20.6551,20.6809,18500.0
2008-05-07 10:45:00,32.1,32.14,32.08,32.08,15600.0,20.6744,20.7002,20.6615,20.6615,15600.0
2008-05-07 10:50:00,32.08,32.1,32.07,32.07,10000.0,20.6615,20.6744,20.6551,20.6551,10000.0
2008-05-07 10:55:00,32.07,32.08,31.98,32.05,43700.0,20.6551,20.6615,20.5971,20.6422,43700.0
2008-05-07 11:00:00,32.03,32.04,31.98,31.99,16000.0,20.6293,20.6358,20.5971,20.6036,16000.0
2008-05-07 11:05:00,31.99,32.07,31.99,32.07,15200.0,20.6036,20.6551,20.6036,20.6551,15200.0
2008-05-07 11:10:00,32.07,32.07,32.0,32.01,10400.0,20.6551,20.6551,20.61,20.6165,10400.0
2008-05-07 11:15:00,32.0,32.01,31.97,31.97,21200.0,20.61,20.6165,20.5907,20.5907,21200.0
2008-05-07 11:20:00,31.97,32.03,31.97,32.03,23800.0,20.5907,20.6293,20.5907,20.6293,23800.0
2008-05-07 11:25:00,32.01,32.02,31.97,31.99,19300.0,20.6165,20.6229,20.5907,20.6036,19300.0
2008-05-07 11:30:00,32.0,32.0,31.97,31.97,24500.0,20.61,20.61,20.5907,20.5907,24500.0
2008-05-07 11:35:00,31.96,31.97,31.95,31.96,38500.0,20.5842,20.5907,20.5778,20.5842,38500.0
2008-05-07 11:40:00,31.96,32.0,31.96,31.99,12100.0,20.5842,20.61,20.5842,20.6036,12100.0
2008-05-07 11:45:00,31.98,32.01,31.97,32.0,9200.0,20.5971,20.6165,20.5907,20.61,9200.0
2008-05-07 11:50:00,32.0,32.0,31.97,31.98,8600.0,20.61,20.61,20.5907,20.5971,8600.0
2008-05-07 11:55:00,31.97,32.02,31.97,32.02,9800.0,20.5907,20.6229,20.5907,20.6229,9800.0
2008-05-07 12:00:00,32.01,32.04,31.99,32.04,9700.0,20.6165,20.6358,20.6036,20.6358,9700.0
2008-05-07 12:05:00,32.05,32.1,32.01,32.01,17900.0,20.6422,20.6744,20.6165,20.6165,17900.0
2008-05-07 12:10:00,32.01,32.04,32.01,32.04,7800.0,20.6165,20.6358,20.6165,20.6358,7800.0
2008-05-07 12:15:00,32.03,32.1,32.03,32.08,41900.0,20.6293,20.6744,20.6293,20.6615,41900.0
2008-05-07 12:20:00,32.09,32.12,32.06,32.06,36300.0,20.668,20.6873,20.6487,20.6487,36300.0
2008-05-07 12:25:00,32.06,32.08,32.05,32.06,15100.0,20.6487,20.6615,20.6422,20.6487,15100.0
2008-05-07 12:30:00,32.06,32.1,32.06,32.06,9300.0,20.6487,20.6744,20.6487,20.6487,9300.0
2008-05-07 12:35:00,32.05,32.06,32.05,32.05,10400.0,20.6422,20.6487,20.6422,20.6422,10400.0
2008-05-07 12:40:00,32.06,32.07,32.05,32.07,9900.0,20.6487,20.6551,20.6422,20.6551,9900.0
2008-05-07 12:45:00,32.06,32.07,32.05,32.05,4700.0,20.6487,20.6551,20.6422,20.6422,4700.0
2008-05-07 12:50:00,32.06,32.07,32.05,32.07,6700.0,20.6487,20.6551,20.6422,20.6551,6700.0
2008-05-07 12:55:00,32.07,32.1,32.06,32.09,8500.0,20.6551,20.6744,20.6487,20.668,8500.0
2008-05-07 13:00:00,32.09,32.15,32.09,32.12,49800.0,20.668,20.7066,20.668,20.6873,49800.0
2008-05-07 13:05:00,32.12,32.16,32.02,32.02,52300.0,20.6873,20.7131,20.6229,20.6229,52300.0
2008-05-07 13:10:00,32.01,32.1,32.0,32.05,63600.0,20.6165,20.6744,20.61,20.6422,63600.0
2008-05-07 13:15:00,32.05,32.06,32.0,32.01,10600.0,20.6422,20.6487,20.61,20.6165,10600.0
2008-05-07 13:20:00,32.01,32.01,31.99,31.99,6200.0,20.6165,20.6165,20.6036,20.6036,6200.0
2008-05-07 13:25:00,31.99,32.0,31.98,31.98,6300.0,20.6036,20.61,20.5971,20.5971,6300.0
2008-05-07 13:30:00,31.98,32.03,31.97,31.97,51600.0,20.5971,20.6293,20.5907,20.5907,51600.0
2008-05-07 13:35:00,31.97,32.02,31.96,31.97,23700.0,20.5907,20.6229,20.5842,20.5907,23700.0
2008-05-07 13:40:00,31.96,32.0,31.93,31.94,17600.0,20.5842,20.61,20.5649,20.5714,17600.0
2008-05-07 13:45:00,31.95,31.95,31.88,31.9,7200.0,20.5778,20.5778,20.5327,20.5456,7200.0
2008-05-07 13:50:00,31.9,31.92,31.84,31.85,14900.0,20.5456,20.5585,20.507,20.5134,14900.0
2008-05-07 13:55:00,31.86,31.94,31.83,31.92,46300.0,20.5198,20.5714,20.5005,20.5585,46300.0
2008-05-07 14:00:00,31.92,31.94,31.89,31.93,21800.0,20.5585,20.5714,20.5392,20.5649,21800.0
2008-05-07 14:05:00,31.92,31.93,31.9,31.9,4800.0,20.5585,20.5649,20.5456,20.5456,4800.0
2008-05-07 14:10:00,31.9,31.91,31.85,31.88,16500.0,20.5456,20.552,20.5134,20.5327,16500.0
2008-05-07 14:15:00,31.88,31.89,31.85,31.85,16200.0,20.5327,20.5392,20.5134,20.5134,16200.0
2008-05-07 14:20:00,31.85,31.85,31.79,31.8,24300.0,20.5134,20.5134,20.4748,20.4812,24300.0
2008-05-07 14:25:00,31.79,31.81,31.75,31.78,27200.0,20.4748,20.4876,20.449,20.4683,27200.0
2008-05-07 14:30:00,31.78,31.79,31.68,31.75,37100.0,20.4683,20.4748,20.4039,20.449,37100.0
2008-05-07 14:35:00,31.76,31.81,31.72,31.78,40500.0,20.4554,20.4876,20.4297,20.4683,40500.0
2008-05-07 14:40:00,31.77,31.84,31.77,31.82,25900.0,20.4619,20.507,20.4619,20.4941,25900.0
2008-05-07 14:45:00,31.82,31.84,31.76,31.82,42800.0,20.4941,20.507,20.4554,20.4941,42800.0
2008-05-07 14:50:00,31.82,31.89,31.82,31.88,23100.0,20.4941,20.5392,20.4941,20.5327,23100.0
2008-05-07 14:55:00,31.88,31.93,31.85,31.89,26500.0,20.5327,20.5649,20.5134,20.5392,26500.0
2008-05-07 15:00:00,31.88,31.88,31.82,31.83,19600.0,20.5327,20.5327,20.4941,20.5005,19600.0
2008-05-07 15:05:00,31.82,31.83,31.73,31.75,31600.0,20.4941,20.5005,20.4361,20.449,31600.0
2008-05-07 15:10:00,31.75,31.82,31.7,31.81,20800.0,20.449,20.4941,20.4168,20.4876,20800.0
2008-05-07 15:15:00,31.81,31.83,31.8,31.81,21300.0,20.4876,20.5005,20.4812,20.4876,21300.0
2008-05-07 15:20:00,31.81,31.85,31.77,31.77,70500.0,20.4876,20.5134,20.4619,20.4619,70500.0
2008-05-07 15:25:00,31.77,31.8,31.7,31.75,67500.0,20.4619,20.4812,20.4168,20.449,67500.0
2008-05-07 15:30:00,31.74,31.76,31.71,31.73,62100.0,20.4426,20.4554,20.4232,20.4361,62100.0
2008-05-07 15:35:00,31.73,31.81,31.73,31.8,39400.0,20.4361,20.4876,20.4361,20.4812,39400.0
2008-05-07 15:40:00,31.81,31.86,31.8,31.84,74900.0,20.4876,20.5198,20.4812,20.507,74900.0
2008-05-07 15:45:00,31.84,31.87,31.76,31.79,42900.0,20.507,20.5263,20.4554,20.4748,42900.0
2008-05-07 15:50:00,31.79,31.81,31.68,31.71,59800.0,20.4748,20.4876,20.4039,20.4232,59800.0
2008-05-07 15:55:00,31.71,31.75,31.69,31.73,66600.0,20.4232,20.449,20.4103,20.4361,66600.0
2008-05-08 09:30:00,31.81,32.25,31.81,31.95,35400.0,20.4876,20.771,20.4876,20.5778,35400.0
2008-05-08 09:35:00,31.95,31.97,31.91,31.91,16300.0,20.5778,20.5907,20.552,20.552,16300.0
2008-05-08 09:40:00,31.9,31.91,31.82,31.88,14800.0,20.5456,20.552,20.4941,20.5327,14800.0
2008-05-08 09:45:00,31.87,31.87,31.73,31.78,20100.0,20.5263,20.5263,20.4361,20.4683,20100.0
2008-05-08 09:50:00,31.79,31.79,31.63,31.65,24500.0,20.4748,20.4748,20.3717,20.3846,24500.0
2008-05-08 09:55:00,31.65,31.68,31.55,31.58,45000.0,20.3846,20.4039,20.3202,20.3395,45000.0
2008-05-08 10:00:00,31.58,31.59,31.54,31.54,20600.0,20.3395,20.3459,20.3137,20.3137,20600.0
2008-05-08 10:05:00,31.54,31.56,31.47,31.54,24300.0,20.3137,20.3266,20.2687,20.3137,24300.0
2008-05-08 10:10:00,31.53,31.58,31.46,31.54,43900.0,20.3073,20.3395,20.2622,20.3137,43900.0
2008-05-08 10:15:00,31.54,31.58,31.47,31.47,28600.0,20.3137,20.3395,20.2687,20.2687,28600.0
2008-05-08 10:20:00,31.47,31.54,31.45,31.53,5500.0,20.2687,20.3137,20.2558,20.3073,5500.0
2008-05-08 10:25:00,31.54,31.6,31.48,31.6,9100.0,20.3137,20.3524,20.2751,20.3524,9100.0
2008-05-08 10:30:00,31.59,31.66,31.52,31.52,17400.0,20.3459,20.391,20.3009,20.3009,17400.0
2008-05-08 10:35:00,31.52,31.57,31.48,31.49,13900.0,20.3009,20.3331,20.2751,20.2815,13900.0
2008-05-08 10:40:00,31.49,31.56,31.49,31.54,12700.0,20.2815,20.3266,20.2815,20.3137,12700.0
2008-05-08 10:45:00,31.54,31.59,31.54,31.59,11600.0,20.3137,20.3459,20.3137,20.3459,11600.0
2008-05-08 10:50:00,31.6,31.72,31.6,31.65,14600.0,20.3524,20.4297,20.3524,20.3846,14600.0
2008-05-08 10:55:00,31.66,31.8,31.66,31.79,15000.0,20.391,20.4812,20.391,20.4748,15000.0
2008-05-08 11:00:00,31.8,31.87,31.79,31.82,23100.0,20.4812,20.5263,20.4748,20.4941,23100.0
2008-05-08 11:05:00,31.82,32.0,31.82,31.97,27400.0,20.4941,20.61,20.4941,20.5907,27400.0
2008-05-08 11:10:00,31.98,31.99,31.9,31.93,29900.0,20.5971,20.6036,20.5456,20.5649,29900.0
2008-05-08 11:15:00,31.94,31.98,31.9,31.92,21700.0,20.5714,20.5971,20.5456,20.5585,21700.0
2008-05-08 11:20:00,31.91,32.0,31.91,31.98,23300.0,20.552,20.61,20.552,20.5971,23300.0
2008-05-08 11:25:00,31.98,31.98,31.94,31.95,15200.0,20.5971,20.5971,20.5714,20.5778,15200.0
2008-05-08 11:30:00,31.94,31.96,31.93,31.93,19400.0,20.5714,20.5842,20.5649,20.5649,19400.0
2008-05-08 11:35:00,31.94,31.95,31.85,31.86,20200.0,20.5714,20.5778,20.5134,20.5198,20200.0
2008-05-08 11:40:00,31.86,31.92,31.86,31.91,12200.0,20.5198,20.5585,20.5198,20.552,12200.0
2008-05-08 11:45:00,31.92,31.95,31.91,31.94,13200.0,20.5585,20.5778,20.552,20.5714,13200.0
2008-05-08 11:50:00,31.95,31.95,31.92,31.94,23400.0,20.5778,20.5778,20.5585,20.5714,23400.0
2008-05-08 11:55:00,31.93,31.95,31.93,31.94,13900.0,20.5649,20.5778,20.5649,20.5714,13900.0
2008-05-08 12:00:00,31.95,31.95,31.92,31.94,12300.0,20.5778,20.5778,20.5585,20.5714,12300.0
2008-05-08 12:05:00,31.93,31.95,31.91,31.94,10500.0,20.5649,20.5778,20.552,20.5714,10500.0
2008-05-08 12:10:00,31.94,31.95,31.9,31.9,11900.0,20.5714,20.5778,20.5456,20.5456,11900.0
2008-05-08 12:15:00,31.89,31.91,31.88,31.89,8800.0,20.5392,20.552,20.5327,20.5392,8800.0
2008-05-08 12:20:00,31.9,31.94,31.88,31.9,21100.0,20.5456,20.5714,20.5327,20.5456,21100.0
2008-05-08 12:25:00,31.9,31.9,31.88,31.89,7700.0,20.5456,20.5456,20.5327,20.5392,7700.0
2008-05-08 12:30:00,31.89,31.89,31.87,31.88,17000.0,20.5392,20.5392,20.5263,20.5327,17000.0
2008-05-08 12:35:00,31.88,31.89,31.87,31.89,11900.0,20.5327,20.5392,20.5263,20.5392,11900.0
2008-05-08 12:40:00,31.89,31.93,31.87,31.93,42900.0,20.5392,20.5649,20.5263,20.5649,42900.0
2008-05-08 12:45:00,31.93,31.94,31.9,31.92,7200.0,20.5649,20.5714,20.5456,20.5585,7200.0
2008-05-08 12:50:00,31.92,31.95,31.92,31.93,6200.0,20.5585,20.5778,20.5585,20.5649,6200.0
2008-05-08 12:55:00,31.93,31.93,31.88,31.92,8600.0,20.5649,20.5649,20.5327,20.5585,8600.0
2008-05-08 13:00:00,31.91,31.94,31.9,31.91,5200.0,20.552,20.5714,20.5456,20.552,5200.0
2008-05-08 13:05:00,31.92,31.95,31.91,31.91,8300.0,20.5585,20.5778,20.552,20.552,8300.0
2008-05-08 13:10:00,31.91,31.91,31.88,31.89,13300.0,20.552,20.552,20.5327,20.5392,13300.0
2008-05-08 13:15:00,31.89,31.9,31.83,31.86,14700.0,20.5392,20.5456,20.5005,20.5198,14700.0
2008-05-08 13:20:00,31.87,31.98,31.84,31.98,14700.0,20.5263,20.5971,20.507,20.5971,14700.0
2008-05-08 13:25:00,31.98,32.09,31.97,32.08,23900.0,20.5971,20.668,20.5907,20.6615,23900.0
2008-05-08 13:30:00,32.06,32.11,32.0,32.02,23200.0,20.6487,20.6809,20.61,20.6229,23200.0
2008-05-08 13:35:00,32.02,32.07,31.96,31.96,12800.0,20.6229,20.6551,20.5842,20.5842,12800.0
2008-05-08 13:40:00,31.96,31.98,31.95,31.96,11400.0,20.5842,20.5971,20.5778,20.5842,11400.0
2008-05-08 13:45:00,31.97,32.06,31.95,32.04,10000.0,20.5907,20.6487,20.5778,20.6358,10000.0
2008-05-08 13:50:00,32.04,32.12,32.04,32.12,21300.0,20.6358,20.6873,20.6358,20.6873,21300.0
2008-05-08 13:55:00,32.11,32.14,32.1,32.14,10200.0,20.6809,20.7002,20.6744,20.7002,10200.0
2008-05-08 14:00:00,32.14,32.15,32.07,32.07,13600.0,20.7002,20.7066,20.6551,20.6551,13600.0
2008-05-08 14:05:00,32.07,32.07,31.99,32.01,14200.0,20.6551,20.6551,20.6036,20.6165,14200.0
2008-05-08 14:10:00,32.01,32.03,31.99,31.99,7100.0,20.6165,20.6293,20.6036,20.6036,7100.0
2008-05-08 14:15:00,31.98,32.02,31.92,31.92,14100.0,20.5971,20.6229,20.5585,20.5585,14100.0
2008-05-08 14:20:00,31.92,31.96,31.92,31.93,10700.0,20.5585,20.5842,20.5585,20.5649,10700.0
2008-05-08 14:25:00,31.94,31.96,31.92,31.92,12100.0,20.5714,20.5842,20.5585,20.5585,12100.0
2008-05-08 14:30:00,31.92,31.94,31.89,31.9,13700.0,20.5585,20.5714,20.5392,20.5456,13700.0
2008-05-08 14:35:00,31.91,31.93,31.9,31.9,7800.0,20.552,20.5649,20.5456,20.5456,7800.0
2008-05-08 14:40:00,31.9,31.9,31.81,31.83,27600.0,20.5456,20.5456,20.4876,20.5005,27600.0
2008-05-08 14:45:00,31.82,31.84,31.82,31.83,12000.0,20.4941,20.507,20.4941,20.5005,12000.0
2008-05-08 14:50:00,31.83,31.85,31.82,31.85,18700.0,20.5005,20.5134,20.4941,20.5134,18700.0
2008-05-08 14:55:00,31.85,31.86,31.82,31.86,28900.0,20.5134,20.5198,20.4941,20.5198,28900.0
2008-05-08 15:00:00,31.86,31.92,31.85,31.9,23000.0,20.5198,20.5585,20.5134,20.5456,23000.0
2008-05-08 15:05:00,31.9,31.91,31.86,31.89,30000.0,20.5456,20.552,20.5198,20.5392,30000.0
2008-05-08 15:10:00,31.89,31.91,31.88,31.89,24100.0,20.5392,20.552,20.5327,20.5392,24100.0
2008-05-08 15:15:00,31.88,31.91,31.87,31.9,49900.0,20.5327,20.552,20.5263,20.5456,49900.0
2008-05-08 15:20:00,31.9,31.92,31.88,31.9,40900.0,20.5456,20.5585,20.5327,20.5456,40900.0
2008-05-08 15:25:00,31.9,31.98,31.9,31.93,46100.0,20.5456,20.5971,20.5456,20.5649,46100.0
2008-05-08 15:30:00,31.93,31.94,31.91,31.91,20100.0,20.5649,20.5714,20.552,20.552,20100.0
2008-05-08 15:35:00,31.92,31.92,31.88,31.9,19400.0,20.5585,20.5585,20.5327,20.5456,19400.0
2008-05-08 15:40:00,31.9,31.9,31.86,31.87,25000.0,20.5456,20.5456,20.5198,20.5263,25000.0
2008-05-08 15:45:00,31.89,31.93,31.88,31.93,23700.0,20.5392,20.5649,20.5327,20.5649,23700.0
2008-05-08 15:50:00,31.93,31.97,31.92,31.93,32800.0,20.5649,20.5907,20.5585,20.5649,32800.0
2008-05-08 15:55:00,31.93,31.96,31.93,31.93,44800.0,20.5649,20.5842,20.5649,20.5649,44800.0
2008-05-09 09:30:00,31.58,31.73,31.41,31.49,29100.0,20.3395,20.4361,20.23,20.2815,29100.0
2008-05-09 09:35:00,31.5,31.54,31.44,31.47,18100.0,20.288,20.3137,20.2493,20.2687,18100.0
2008-05-09 09:40:00,31.47,31.55,31.47,31.52,27200.0,20.2687,20.3202,20.2687,20.3009,27200.0
2008-05-09 09:45:00,31.54,31.56,31.52,31.55,17900.0,20.3137,20.3266,20.3009,20.3202,17900.0
2008-05-09 09:50:00,31.55,31.56,31.52,31.53,15200.0,20.3202,20.3266,20.3009,20.3073,15200.0
2008-05-09 09:55:00,31.54,31.63,31.53,31.62,21100.0,20.3137,20.3717,20.3073,20.3653,21100.0
2008-05-09 10:00:00,31.63,31.75,31.63,31.75,17300.0,20.3717,20.449,20.3717,20.449,17300.0
2008-05-09 10:05:00,31.77,31.77,31.71,31.74,14200.0,20.4619,20.4619,20.4232,20.4426,14200.0
2008-05-09 10:10:00,31.73,31.93,31.72,31.92,49900.0,20.4361,20.5649,20.4297,20.5585,49900.0
2008-05-09 10:15:00,31.92,31.97,31.89,31.93,30400.0,20.5585,20.5907,20.5392,20.5649,30400.0
2008-05-09 10:20:00,31.92,31.96,31.88,31.95,33500.0,20.5585,20.5842,20.5327,20.5778,33500.0
2008-05-09 10:25:00,31.94,31.95,31.85,31.9,77500.0,20.5714,20.5778,20.5134,20.5456,77500.0
2008-05-09 10:30:00,31.9,31.91,31.78,31.84,25800.0,20.5456,20.552,20.4683,20.507,25800.0
2008-05-09 10:35:00,31.83,31.85,31.75,31.82,24100.0,20.5005,20.5134,20.449,20.4941,24100.0
2008-05-09 10:40:00,31.81,31.86,31.79,31.84,47000.0,20.4876,20.5198,20.4748,20.507,47000.0
2008-05-09 10:45:00,31.85,31.87,31.83,31.84,21600.0,20.5134,20.5263,20.5005,20.507,21600.0
2008-05-09 10:50:00,31.84,31.87,31.83,31.84,12900.0,20.507,20.5263,20.5005,20.507,12900.0
2008-05-09 10:55:00,31.82,31.83,31.74,31.76,18100.0,20.4941,20.5005,20.4426,20.4554,18100.0
2008-05-09 11:00:00,31.76,31.81,31.75,31.8,28400.0,20.4554,20.4876,20.449,20.4812,28400.0
2008-05-09 11:05:00,31.8,31.87,31.79,31.86,19100.0,20.4812,20.5263,20.4748,20.5198,19100.0
2008-05-09 11:10:00,31.86,31.86,31.8,31.8,12700.0,20.5198,20.5198,20.4812,20.4812,12700.0
2008-05-09 11:15:00,31.8,31.8,31.76,31.76,10900.0,20.4812,20.4812,20.4554,20.4554,10900.0
2008-05-09 11:20:00,31.76,31.77,31.74,31.75,16100.0,20.4554,20.4619,20.4426,20.449,16100.0
2008-05-09 11:25:00,31.76,31.76,31.73,31.74,10200.0,20.4554,20.4554,20.4361,20.4426,10200.0
2008-05-09 11:30:00,31.74,31.74,31.72,31.72,14100.0,20.4426,20.4426,20.4297,20.4297,14100.0
2008-05-09 11:35:00,31.72,31.73,31.67,31.67,9600.0,20.4297,20.4361,20.3975,20.3975,9600.0
2008-05-09 11:40:00,31.67,31.67,31.64,31.65,15200.0,20.3975,20.3975,20.3781,20.3846,15200.0
2008-05-09 11:45:00,31.65,31.65,31.64,31.65,14300.0,20.3846,20.3846,20.3781,20.3846,14300.0
2008-05-09 11:50:00,31.65,31.77,31.65,31.76,33400.0,20.3846,20.4619,20.3846,20.4554,33400.0
2008-05-09 11:55:00,31.76,31.82,31.74,31.82,19600.0,20.4554,20.4941,20.4426,20.4941,19600.0
2008-05-09 12:00:00,31.82,31.85,31.75,31.76,33000.0,20.4941,20.5134,20.449,20.4554,33000.0
2008-05-09 12:05:00,31.76,31.76,31.74,31.74,16400.0,20.4554,20.4554,20.4426,20.4426,16400.0
2008-05-09 12:10:00,31.74,31.82,31.74,31.82,40900.0,20.4426,20.4941,20.4426,20.4941,40900.0
2008-05-09 12:15:00,31.82,31.82,31.79,31.8,18300.0,20.4941,20.4941,20.4748,20.4812,18300.0
2008-05-09 12:20:00,31.8,31.81,31.79,31.8,49900.0,20.4812,20.4876,20.4748,20.4812,49900.0
2008-05-09 12:25:00,31.8,31.87,31.8,31.87,22000.0,20.4812,20.5263,20.4812,20.5263,22000.0
2008-05-09 12:30:00,31.86,31.88,31.83,31.85,35300.0,20.5198,20.5327,20.5005,20.5134,35300.0
2008-05-09 12:35:00,31.85,31.86,31.81,31.84,17800.0,20.5134,20.5198,20.4876,20.507,17800.0
2008-05-09 12:40:00,31.82,31.84,31.8,31.8,19100.0,20.4941,20.507,20.4812,20.4812,19100.0
2008-05-09 12:45:00,31.8,31.81,31.78,31.79,16700.0,20.4812,20.4876,20.4683,20.4748,16700.0
2008-05-09 12:50:00,31.79,31.8,31.79,31.79,6900.0,20.4748,20.4812,20.4748,20.4748,6900.0
2008-05-09 12:55:00,31.79,31.8,31.78,31.8,10100.0,20.4748,20.4812,20.4683,20.4812,10100.0
2008-05-09 13:00:00,31.8,31.9,31.8,31.89,67900.0,20.4812,20.5456,20.4812,20.5392,67900.0
2008-05-09 13:05:00,31.89,31.92,31.88,31.91,30700.0,20.5392,20.5585,20.5327,20.552,30700.0
2008-05-09 13:10:00,31.91,31.91,31.89,31.9,15100.0,20.552,20.552,20.5392,20.5456,15100.0
2008-05-09 13:15:00,31.9,31.95,31.88,31.94,55600.0,20.5456,20.5778,20.5327,20.5714,55600.0
2008-05-09 13:20:00,31.93,31.94,31.9,31.9,15100.0,20.5649,20.5714,20.5456,20.5456,15100.0
2008-05-09 13:25:00,31.9,31.91,31.9,31.9,16400.0,20.5456,20.552,20.5456,20.5456,16400.0
2008-05-09 13:30:00,31.9,31.91,31.89,31.91,48500.0,20.5456,20.552,20.5392,20.552,48500.0
2008-05-09 13:35:00,31.9,31.94,31.88,31.93,79400.0,20.5456,20.5714,20.5327,20.5649,79400.0
2008-05-09 13:40:00,31.94,31.94,31.92,31.92,9600.0,20.5714,20.5714,20.5585,20.5585,9600.0
2008-05-09 13:45:00,31.92,31.97,31.92,31.97,24300.0,20.5585,20.5907,20.5585,20.5907,24300.0
2008-05-09 13:50:00,31.96,31.97,31.96,31.96,12500.0,20.5842,20.5907,20.5842,20.5842,12500.0
2008-05-09 13:55:00,31.97,32.07,31.96,32.04,58400.0,20.5907,20.6551,20.5842,20.6358,58400.0
2008-05-09 14:00:00,32.03,32.04,32.0,32.01,54500.0,20.6293,20.6358,20.61,20.6165,54500.0
2008-05-09 14:05:00,32.01,32.05,32.0,32.04,50200.0,20.6165,20.6422,20.61,20.6358,50200.0
2008-05-09 14:10:00,32.04,32.05,32.02,32.03,44000.0,20.6358,20.6422,20.6229,20.6293,44000.0
2008-05-09 14:15:00,32.03,32.13,32.02,32.1,81100.0,20.6293,20.6937,20.6229,20.6744,81100.0
2008-05-09 14:20:00,32.1,32.12,32.05,32.1,48700.0,20.6744,20.6873,20.6422,20.6744,48700.0
2008-05-09 14:25:00,32.1,32.14,32.05,32.06,51900.0,20.6744,20.7002,20.6422,20.6487,51900.0
2008-05-09 14:30:00,32.06,32.11,32.04,32.09,64800.0,20.6487,20.6809,20.6358,20.668,64800.0
2008-05-09 14:35:00,32.09,32.1,32.04,32.06,26600.0,20.668,20.6744,20.6358,20.6487,26600.0
2008-05-09 14:40:00,32.05,32.05,31.97,31.99,34400.0,20.6422,20.6422,20.5907,20.6036,34400.0
2008-05-09 14:45:00,31.98,32.01,31.98,31.99,42200.0,20.5971,20.6165,20.5971,20.6036,42200.0
2008-05-09 14:50:00,32.0,32.02,31.99,32.01,19000.0,20.61,20.6229,20.6036,20.6165,19000.0
2008-05-09 14:55:00,32.02,32.02,32.01,32.01,17400.0,20.6229,20.6229,20.6165,20.6165,17400.0
2008-05-09 15:00:00,32.02,32.02,31.99,32.0,50700.0,20.6229,20.6229,20.6036,20.61,50700.0
2008-05-09 15:05:00,32.0,32.06,32.0,32.06,57000.0,20.61,20.6487,20.61,20.6487,57000.0
2008-05-09 15:10:00,32.05,32.08,32.04,32.07,41500.0,20.6422,20.6615,20.6358,20.6551,41500.0
2008-05-09 15:15:00,32.07,32.09,32.04,32.05,28500.0,20.6551,20.668,20.6358,20.6422,28500.0
2008-05-09 15:20:00,32.04,32.07,32.01,32.05,49100.0,20.6358,20.6551,20.6165,20.6422,49100.0
2008-05-09 15:25:00,32.04,32.14,32.04,32.08,54400.0,20.6358,20.7002,20.6358,20.6615,54400.0
2008-05-09 15:30:00,32.07,32.08,32.05,32.06,30900.0,20.6551,20.6615,20.6422,20.6487,30900.0
2008-05-09 15:35:00,32.06,32.07,32.03,32.05,20300.0,20.6487,20.6551,20.6293,20.6422,20300.0
2008-05-09 15:40:00,32.06,32.07,32.04,32.05,37500.0,20.6487,20.6551,20.6358,20.6422,37500.0
2008-05-09 15:45:00,32.04,32.05,31.95,31.98,46300.0,20.6358,20.6422,20.5778,20.5971,46300.0
2008-05-09 15:50:00,31.98,31.98,31.89,31.89,60400.0,20.5971,20.5971,20.5392,20.5392,60400.0
2008-05-09 15:55:00,31.9,31.98,31.89,31.98,127400.0,20.5456,20.5971,20.5392,20.5971,127400.0
2008-05-12 09:30:00,32.08,32.08,31.88,31.94,54000.0,20.6615,20.6615,20.5327,20.5714,54000.0
2008-05-12 09:35:00,31.99,32.07,31.93,32.07,9400.0,20.6036,20.6551,20.5649,20.6551,9400.0
2008-05-12 09:40:00,32.09,32.13,32.05,32.07,30800.0,20.668,20.6937,20.6422,20.6551,30800.0
2008-05-12 09:45:00,32.07,32.1,32.04,32.05,24300.0,20.6551,20.6744,20.6358,20.6422,24300.0
2008-05-12 09:50:00,32.05,32.06,31.93,32.02,91000.0,20.6422,20.6487,20.5649,20.6229,91000.0
2008-05-12 09:55:00,32.02,32.02,31.99,32.0,31000.0,20.6229,20.6229,20.6036,20.61,31000.0
2008-05-12 10:00:00,32.0,32.01,31.98,31.99,32100.0,20.61,20.6165,20.5971,20.6036,32100.0
2008-05-12 10:05:00,31.99,31.99,31.86,31.89,72600.0,20.6036,20.6036,20.5198,20.5392,72600.0
2008-05-12 10:10:00,31.89,31.9,31.88,31.89,151100.0,20.5392,20.5456,20.5327,20.5392,151100.0
2008-05-12 10:15:00,31.89,31.9,31.83,31.85,104600.0,20.5392,20.5456,20.5005,20.5134,104600.0
2008-05-12 10:20:00,31.86,31.92,31.85,31.92,83900.0,20.5198,20.5585,20.5134,20.5585,83900.0
2008-05-12 10:25:00,31.92,31.93,31.84,31.88,35000.0,20.5585,20.5649,20.507,20.5327,35000.0
2008-05-12 10:30:00,31.89,31.93,31.89,31.9,35100.0,20.5392,20.5649,20.5392,20.5456,35100.0
2008-05-12 10:35:00,31.9,32.0,31.9,31.98,33100.0,20.5456,20.61,20.5456,20.5971,33100.0
2008-05-12 10:40:00,31.99,32.01,31.93,31.95,46100.0,20.6036,20.6165,20.5649,20.5778,46100.0
2008-05-12 10:45:00,31.95,32.03,31.94,31.97,91700.0,20.5778,20.6293,20.5714,20.5907,91700.0
2008-05-12 10:50:00,31.96,32.0,31.95,31.99,38100.0,20.5842,20.61,20.5778,20.6036,38100.0
2008-05-12 10:55:00,31.99,31.99,31.95,31.97,33500.0,20.6036,20.6036,20.5778,20.5907,33500.0
2008-05-12 11:00:00,31.98,32.05,31.95,32.05,41600.0,20.5971,20.6422,20.5778,20.6422,41600.0
2008-05-12 11:05:00,32.05,32.11,32.04,32.1,43900.0,20.6422,20.6809,20.6358,20.6744,43900.0
2008-05-12 11:10:00,32.1,32.15,32.08,32.15,56500.0,20.6744,20.7066,20.6615,20.7066,56500.0
2008-05-12 11:15:00,32.14,32.15,32.09,32.1,29500.0,20.7002,20.7066,20.668,20.6744,29500.0
2008-05-12 11:20:00,32.1,32.12,32.08,32.09,47800.0,20.6744,20.6873,20.6615,20.668,47800.0
2008-05-12 11:25:00,32.09,32.09,32.05,32.07,34800.0,20.668,20.668,20.6422,20.6551,34800.0
2008-05-12 11:30:00,32.07,32.07,32.04,32.04,50400.0,20.6551,20.6551,20.6358,20.6358,50400.0
2008-05-12 11:35:00,32.04,32.07,32.04,32.07,40700.0,20.6358,20.6551,20.6358,20.6551,40700.0
2008-05-12 11:40:00,32.07,32.15,32.07,32.13,38800.0,20.6551,20.7066,20.6551,20.6937,38800.0
2008-05-12 11:45:00,32.13,32.17,32.12,32.17,64400.0,20.6937,20.7195,20.6873,20.7195,64400.0
2008-05-12 11:50:00,32.16,32.17,32.14,32.14,43200.0,20.7131,20.7195,20.7002,20.7002,43200.0
2008-05-12 11:55:00,32.15,32.16,32.14,32.14,22400.0,20.7066,20.7131,20.7002,20.7002,22400.0
2008-05-12 12:00:00,32.15,32.17,32.14,32.15,47000.0,20.7066,20.7195,20.7002,20.7066,47000.0
2008-05-12 12:05:00,32.15,32.17,32.14,32.16,23800.0,20.7066,20.7195,20.7002,20.7131,23800.0
2008-05-12 12:10:00,32.16,32.19,32.16,32.19,28200.0,20.7131,20.7324,20.7131,20.7324,28200.0
2008-05-12 12:15:00,32.18,32.19,32.16,32.16,17000.0,20.7259,20.7324,20.7131,20.7131,17000.0
2008-05-12 12:20:00,32.17,32.17,32.11,32.11,18600.0,20.7195,20.7195,20.6809,20.6809,18600.0
2008-05-12 12:25:00,32.11,32.16,32.11,32.15,11800.0,20.6809,20.7131,20.6809,20.7066,11800.0
2008-05-12 12:30:00,32.14,32.15,32.14,32.14,9000.0,20.7002,20.7066,20.7002,20.7002,9000.0
2008-05-12 12:35:00,32.15,32.15,32.11,32.12,24000.0,20.7066,20.7066,20.6809,20.6873,24000.0
2008-05-12 12:40:00,32.12,32.12,32.09,32.1,32300.0,20.6873,20.6873,20.668,20.6744,32300.0
2008-05-12 12:45:00,32.1,32.11,32.09,32.1,18300.0,20.6744,20.6809,20.668,20.6744,18300.0
2008-05-12 12:50:00,32.1,32.12,32.1,32.11,14400.0,20.6744,20.6873,20.6744,20.6809,14400.0
2008-05-12 12:55:00,32.11,32.14,32.09,32.13,30800.0,20.6809,20.7002,20.668,20.6937,30800.0
2008-05-12 13:00:00,32.13,32.16,32.13,32.14,19700.0,20.6937,20.7131,20.6937,20.7002,19700.0
2008-05-12 13:05:00,32.14,32.15,32.02,32.04,67200.0,20.7002,20.7066,20.6229,20.6358,67200.0
2008-05-12 13:10:00,32.04,32.05,32.04,32.05,11000.0,20.6358,20.6422,20.6358,20.6422,11000.0
2008-05-12 13:15:00,32.04,32.1,32.04,32.1,15400.0,20.6358,20.6744,20.6358,20.6744,15400.0
2008-05-12 13:20:00,32.1,32.11,32.04,32.05,60900.0,20.6744,20.6809,20.6358,20.6422,60900.0
2008-05-12 13:25:00,32.05,32.07,32.04,32.05,29800.0,20.6422,20.6551,20.6358,20.6422,29800.0
2008-05-12 13:30:00,32.04,32.05,32.03,32.04,13300.0,20.6358,20.6422,20.6293,20.6358,13300.0
2008-05-12 13:35:00,32.03,32.06,32.03,32.06,19000.0,20.6293,20.6487,20.6293,20.6487,19000.0
2008-05-12 13:40:00,32.06,32.07,32.04,32.04,39600.0,20.6487,20.6551,20.6358,20.6358,39600.0
2008-05-12 13:45:00,32.04,32.07,32.03,32.06,7300.0,20.6358,20.6551,20.6293,20.6487,7300.0
2008-05-12 13:50:00,32.06,32.06,32.05,32.06,8300.0,20.6487,20.6487,20.6422,20.6487,8300.0
2008-05-12 13:55:00,32.06,32.06,32.05,32.05,16800.0,20.6487,20.6487,20.6422,20.6422,16800.0
2008-05-12 14:00:00,32.06,32.06,32.05,32.05,51600.0,20.6487,20.6487,20.6422,20.6422,51600.0
2008-05-12 14:05:00,32.06,32.06,32.05,32.06,10500.0,20.6487,20.6487,20.6422,20.6487,10500.0
2008-05-12 14:10:00,32.06,32.1,32.06,32.1,38800.0,20.6487,20.6744,20.6487,20.6744,38800.0
2008-05-12 14:15:00,32.1,32.1,32.04,32.06,66700.0,20.6744,20.6744,20.6358,20.6487,66700.0
2008-05-12 14:20:00,32.07,32.08,32.06,32.08,13700.0,20.6551,20.6615,20.6487,20.6615,13700.0
2008-05-12 14:25:00,32.08,32.19,32.08,32.19,42600.0,20.6615,20.7324,20.6615,20.7324,42600.0
2008-05-12 14:30:00,32.19,32.24,32.18,32.22,72800.0,20.7324,20.7646,20.7259,20.7517,72800.0
2008-05-12 14:35:00,32.22,32.23,32.15,32.2,48800.0,20.7517,20.7581,20.7066,20.7388,48800.0
2008-05-12 14:40:00,32.2,32.25,32.2,32.24,38700.0,20.7388,20.771,20.7388,20.7646,38700.0
2008-05-12 14:45:00,32.25,32.32,32.24,32.31,39200.0,20.771,20.8161,20.7646,20.8097,39200.0
2008-05-12 14:50:00,32.31,32.32,32.27,32.29,30400.0,20.8097,20.8161,20.7839,20.7968,30400.0
2008-05-12 14:55:00,32.3,32.31,32.26,32.28,23900.0,20.8032,20.8097,20.7775,20.7903,23900.0
2008-05-12 15:00:00,32.28,32.28,32.23,32.27,26600.0,20.7903,20.7903,20.7581,20.7839,26600.0
2008-05-12 15:05:00,32.28,32.31,32.27,32.29,82300.0,20.7903,20.8097,20.7839,20.7968,82300.0
2008-05-12 15:10:00,32.28,32.29,32.28,32.29,13200.0,20.7903,20.7968,20.7903,20.7968,13200.0
2008-05-12 15:15:00,32.28,32.33,32.28,32.33,17200.0,20.7903,20.8226,20.7903,20.8226,17200.0
2008-05-12 15:20:00,32.33,32.37,32.32,32.37,14500.0,20.8226,20.8483,20.8161,20.8483,14500.0
2008-05-12 15:25:00,32.36,32.37,32.31,32.33,62200.0,20.8419,20.8483,20.8097,20.8226,62200.0
2008-05-12 15:30:00,32.34,32.34,32.29,32.32,44700.0,20.829,20.829,20.7968,20.8161,44700.0
2008-05-12 15:35:00,32.32,32.35,32.31,32.33,45600.0,20.8161,20.8354,20.8097,20.8226,45600.0
2008-05-12 15:40:00,32.32,32.33,32.31,32.32,36800.0,20.8161,20.8226,20.8097,20.8161,36800.0
2008-05-12 15:45:00,32.31,32.36,32.31,32.36,44000.0,20.8097,20.8419,20.8097,20.8419,44000.0
2008-05-12 15:50:00,32.35,32.4,32.35,32.39,60300.0,20.8354,20.8676,20.8354,20.8612,60300.0
2008-05-12 15:55:00,32.39,32.39,32.32,32.35,97700.0,20.8612,20.8612,20.8161,20.8354,97700.0
2008-05-13 09:30:00,32.39,32.49,32.24,32.27,31000.0,20.8612,20.9256,20.7646,20.7839,31000.0
2008-05-13 09:35:00,32.24,32.48,32.21,32.45,24500.0,20.7646,20.9192,20.7453,20.8998,24500.0
2008-05-13 09:40:00,32.43,32.43,32.32,32.33,22200.0,20.887,20.887,20.8161,20.8226,22200.0
2008-05-13 09:45:00,32.33,32.41,32.29,32.37,38900.0,20.8226,20.8741,20.7968,20.8483,38900.0
2008-05-13 09:50:00,32.37,32.37,32.18,32.21,32900.0,20.8483,20.8483,20.7259,20.7453,32900.0
2008-05-13 09:55:00,32.21,32.22,32.17,32.18,20300.0,20.7453,20.7517,20.7195,20.7259,20300.0
2008-05-13 10:00:00,32.17,32.19,32.13,32.14,18500.0,20.7195,20.7324,20.6937,20.7002,18500.0
2008-05-13 10:05:00,32.13,32.13,32.05,32.13,24700.0,20.6937,20.6937,20.6422,20.6937,24700.0
2008-05-13 10:10:00,32.13,32.15,32.06,32.07,18100.0,20.6937,20.7066,20.6487,20.6551,18100.0
2008-05-13 10:15:00,32.07,32.11,32.04,32.09,21800.0,20.6551,20.6809,20.6358,20.668,21800.0
2008-05-13 10:20:00,32.09,32.11,32.02,32.02,16900.0,20.668,20.6809,20.6229,20.6229,16900.0
2008-05-13 10:25:00,32.03,32.08,32.02,32.06,18600.0,20.6293,20.6615,20.6229,20.6487,18600.0
2008-05-13 10:30:00,32.05,32.11,32.05,32.11,16200.0,20.6422,20.6809,20.6422,20.6809,16200.0
2008-05-13 10:35:00,32.11,32.13,32.1,32.12,13500.0,20.6809,20.6937,20.6744,20.6873,13500.0
2008-05-13 10:40:00,32.12,32.13,32.06,32.07,9000.0,20.6873,20.6937,20.6487,20.6551,9000.0
2008-05-13 10:45:00,32.06,32.08,32.05,32.06,40100.0,20.6487,20.6615,20.6422,20.6487,40100.0
2008-05-13 10:50:00,32.06,32.09,32.04,32.05,25900.0,20.6487,20.668,20.6358,20.6422,25900.0
2008-05-13 10:55:00,32.06,32.1,32.06,32.1,19500.0,20.6487,20.6744,20.6487,20.6744,19500.0
2008-05-13 11:00:00,32.1,32.1,32.06,32.06,22300.0,20.6744,20.6744,20.6487,20.6487,22300.0
2008-05-13 11:05:00,32.07,32.1,32.06,32.08,15900.0,20.6551,20.6744,20.6487,20.6615,15900.0
2008-05-13 11:10:00,32.08,32.14,32.08,32.13,12100.0,20.6615,20.7002,20.6615,20.6937,12100.0
2008-05-13 11:15:00,32.12,32.14,32.1,32.11,8700.0,20.6873,20.7002,20.6744,20.6809,8700.0
2008-05-13 11:20:00,32.1,32.13,32.08,32.12,8100.0,20.6744,20.6937,20.6615,20.6873,8100.0
2008-05-13 11:25:00,32.12,32.16,32.12,32.14,14500.0,20.6873,20.7131,20.6873,20.7002,14500.0
2008-05-13 11:30:00,32.13,32.14,32.11,32.13,14400.0,20.6937,20.7002,20.6809,20.6937,14400.0
2008-05-13 11:35:00,32.13,32.14,32.07,32.09,20500.0,20.6937,20.7002,20.6551,20.668,20500.0
2008-05-13 11:40:00,32.1,32.17,32.09,32.17,18300.0,20.6744,20.7195,20.668,20.7195,18300.0
2008-05-13 11:45:00,32.19,32.21,32.16,32.16,9500.0,20.7324,20.7453,20.7131,20.7131,9500.0
2008-05-13 11:50:00,32.16,32.22,32.15,32.22,10600.0,20.7131,20.7517,20.7066,20.7517,10600.0
2008-05-13 11:55:00,32.22,32.25,32.15,32.17,10600.0,20.7517,20.771,20.7066,20.7195,10600.0
2008-05-13 12:00:00,32.17,32.24,32.16,32.23,15200.0,20.7195,20.7646,20.7131,20.7581,15200.0
2008-05-13 12:05:00,32.24,32.27,32.23,32.25,13000.0,20.7646,20.7839,20.7581,20.771,13000.0
2008-05-13 12:10:00,32.26,32.26,32.21,32.25,40000.0,20.7775,20.7775,20.7453,20.771,40000.0
2008-05-13 12:15:00,32.24,32.3,32.24,32.29,9100.0,20.7646,20.8032,20.7646,20.7968,9100.0
2008-05-13 12:20:00,32.29,32.31,32.28,32.31,12500.0,20.7968,20.8097,20.7903,20.8097,12500.0
2008-05-13 12:25:00,32.31,32.32,32.3,32.31,11200.0,20.8097,20.8161,20.8032,20.8097,11200.0
2008-05-13 12:30:00,32.31,32.32,32.27,32.29,15800.0,20.8097,20.8161,20.7839,20.7968,15800.0
2008-05-13 12:35:00,32.29,32.3,32.27,32.28,8400.0,20.7968,20.8032,20.7839,20.7903,8400.0
2008-05-13 12:40:00,32.28,32.3,32.27,32.28,14800.0,20.7903,20.8032,20.7839,20.7903,14800.0
2008-05-13 12:45:00,32.29,32.29,32.24,32.26,13000.0,20.7968,20.7968,20.7646,20.7775,13000.0
2008-05-13 12:50:00,32.26,32.28,32.24,32.26,15700.0,20.7775,20.7903,20.7646,20.7775,15700.0
2008-05-13 12:55:00,32.26,32.27,32.24,32.25,8600.0,20.7775,20.7839,20.7646,20.771,8600.0
2008-05-13 13:00:00,32.26,32.27,32.24,32.26,16100.0,20.7775,20.7839,20.7646,20.7775,16100.0
2008-05-13 13:05:00,32.25,32.26,32.24,32.26,13600.0,20.771,20.7775,20.7646,20.7775,13600.0
2008-05-13 13:10:00,32.26,32.26,32.24,32.25,18000.0,20.7775,20.7775,20.7646,20.771,18000.0
2008-05-13 13:15:00,32.24,32.26,32.24,32.24,12900.0,20.7646,20.7775,20.7646,20.7646,12900.0
2008-05-13 13:20:00,32.24,32.3,32.23,32.27,18900.0,20.7646,20.8032,20.7581,20.7839,18900.0
2008-05-13 13:25:00,32.27,32.28,32.21,32.23,10500.0,20.7839,20.7903,20.7453,20.7581,10500.0
2008-05-13 13:30:00,32.22,32.24,32.2,32.2,37800.0,20.7517,20.7646,20.7388,20.7388,37800.0
2008-05-13 13:35:00,32.2,32.22,32.18,32.22,9300.0,20.7388,20.7517,20.7259,20.7517,9300.0
2008-05-13 13:40:00,32.21,32.22,32.19,32.2,9500.0,20.7453,20.7517,20.7324,20.7388,9500.0
2008-05-13 13:45:00,32.19,32.24,32.19,32.2,10300.0,20.7324,20.7646,20.7324,20.7388,10300.0
2008-05-13 13:50:00,32.2,32.2,32.19,32.2,10600.0,20.7388,20.7388,20.7324,20.7388,10600.0
2008-05-13 13:55:00,32.2,32.2,32.13,32.14,27200.0,20.7388,20.7388,20.6937,20.7002,27200.0
2008-05-13 14:00:00,32.14,32.2,32.14,32.18,17400.0,20.7002,20.7388,20.7002,20.7259,17400.0
2008-05-13 14:05:00,32.18,32.19,32.13,32.14,16800.0,20.7259,20.7324,20.6937,20.7002,16800.0
2008-05-13 14:10:00,32.14,32.16,32.1,32.16,51800.0,20.7002,20.7131,20.6744,20.7131,51800.0
2008-05-13 14:15:00,32.16,32.17,32.14,32.16,29600.0,20.7131,20.7195,20.7002,20.7131,29600.0
2008-05-13 14:20:00,32.17,32.19,32.12,32.12,22700.0,20.7195,20.7324,20.6873,20.6873,22700.0
2008-05-13 14:25:00,32.12,32.13,32.11,32.12,11800.0,20.6873,20.6937,20.6809,20.6873,11800.0
2008-05-13 14:30:00,32.12,32.15,32.1,32.14,14400.0,20.6873,20.7066,20.6744,20.7002,14400.0
2008-05-13 14:35:00,32.15,32.18,32.13,32.18,8600.0,20.7066,20.7259,20.6937,20.7259,8600.0
2008-05-13 14:40:00,32.17,32.18,32.14,32.14,15700.0,20.7195,20.7259,20.7002,20.7002,15700.0
2008-05-13 14:45:00,32.14,32.16,32.12,32.13,14300.0,20.7002,20.7131,20.6873,20.6937,14300.0
2008-05-13 14:50:00,32.12,32.17,32.12,32.16,47700.0,20.6873,20.7195,20.6873,20.7131,47700.0
2008-05-13 14:55:00,32.16,32.2,32.16,32.2,15200.0,20.7131,20.7388,20.7131,20.7388,15200.0
2008-05-13 15:00:00,32.19,32.21,32.18,32.2,56000.0,20.7324,20.7453,20.7259,20.7388,56000.0
2008-05-13 15:05:00,32.2,32.21,32.19,32.19,25200.0,20.7388,20.7453,20.7324,20.7324,25200.0
2008-05-13 15:10:00,32.2,32.2,32.18,32.2,34200.0,20.7388,20.7388,20.7259,20.7388,34200.0
2008-05-13 15:15:00,32.18,32.2,32.18,32.19,32700.0,20.7259,20.7388,20.7259,20.7324,32700.0
2008-05-13 15:20:00,32.19,32.21,32.18,32.21,25500.0,20.7324,20.7453,20.7259,20.7453,25500.0
2008-05-13 15:25:00,32.21,32.22,32.19,32.22,32800.0,20.7453,20.7517,20.7324,20.7517,32800.0
2008-05-13 15:30:00,32.22,32.24,32.2,32.23,35800.0,20.7517,20.7646,20.7388,20.7581,35800.0
2008-05-13 15:35:00,32.23,32.23,32.19,32.22,26400.0,20.7581,20.7581,20.7324,20.7517,26400.0
2008-05-13 15:40:00,32.21,32.21,32.18,32.2,15700.0,20.7453,20.7453,20.7259,20.7388,15700.0
2008-05-13 15:45:00,32.19,32.22,32.17,32.2,30100.0,20.7324,20.7517,20.7195,20.7388,30100.0
2008-05-13 15:50:00,32.21,32.25,32.21,32.24,34200.0,20.7453,20.771,20.7453,20.7646,34200.0
2008-05-13 15:55:00,32.24,32.27,32.24,32.26,56200.0,20.7646,20.7839,20.7646,20.7775,56200.0
2008-05-14 09:30:00,32.45,32.5,32.36,32.49,38100.0,20.8998,20.932,20.8419,20.9256,38100.0
2008-05-14 09:35:00,32.47,32.69,32.45,32.67,37300.0,20.9127,21.0544,20.8998,21.0415,37300.0
2008-05-14 09:40:00,32.66,32.67,32.6,32.65,54400.0,21.0351,21.0415,20.9964,21.0287,54400.0
2008-05-14 09:45:00,32.64,32.68,32.63,32.66,62100.0,21.0222,21.048,21.0158,21.0351,62100.0
2008-05-14 09:50:00,32.66,32.68,32.62,32.62,40100.0,21.0351,21.048,21.0093,21.0093,40100.0
2008-05-14 09:55:00,32.63,32.65,32.58,32.62,57800.0,21.0158,21.0287,20.9836,21.0093,57800.0
2008-05-14 10:00:00,32.62,32.75,32.62,32.74,22400.0,21.0093,21.0931,21.0093,21.0866,22400.0
2008-05-14 10:05:00,32.73,32.79,32.73,32.79,35000.0,21.0802,21.1188,21.0802,21.1188,35000.0
2008-05-14 10:10:00,32.78,32.87,32.78,32.87,28400.0,21.1124,21.1703,21.1124,21.1703,28400.0
2008-05-14 10:15:00,32.87,32.91,32.84,32.89,36300.0,21.1703,21.1961,21.151,21.1832,36300.0
2008-05-14 10:20:00,32.89,32.89,32.79,32.87,39600.0,21.1832,21.1832,21.1188,21.1703,39600.0
2008-05-14 10:25:00,32.88,32.99,32.87,32.96,56400.0,21.1768,21.2476,21.1703,21.2283,56400.0
2008-05-14 10:30:00,32.95,33.0,32.94,32.98,38000.0,21.2219,21.2541,21.2154,21.2412,38000.0
2008-05-14 10:35:00,32.98,33.24,32.98,33.23,116000.0,21.2412,21.4086,21.2412,21.4022,116000.0
2008-05-14 10:40:00,33.23,33.25,33.18,33.21,43000.0,21.4022,21.4151,21.37,21.3893,43000.0
2008-05-14 10:45:00,33.21,33.21,33.12,33.15,39800.0,21.3893,21.3893,21.3314,21.3507,39800.0
2008-05-14 10:50:00,33.14,33.16,33.08,33.1,46100.0,21.3442,21.3571,21.3056,21.3185,46100.0
2008-05-14 10:55:00,33.1,33.15,33.08,33.08,41000.0,21.3185,21.3507,21.3056,21.3056,41000.0
2008-05-14 11:00:00,33.08,33.09,32.95,32.98,25600.0,21.3056,21.312,21.2219,21.2412,25600.0
2008-05-14 11:05:00,32.99,32.99,32.94,32.94,9900.0,21.2476,21.2476,21.2154,21.2154,9900.0
2008-05-14 11:10:00,32.93,32.98,32.88,32.92,34000.0,21.209,21.2412,21.1768,21.2025,34000.0
2008-05-14 11:15:00,32.91,32.93,32.82,32.82,30500.0,21.1961,21.209,21.1381,21.1381,30500.0
2008-05-14 11:20:00,32.82,32.82,32.79,32.81,33200.0,21.1381,21.1381,21.1188,21.1317,33200.0
2008-05-14 11:25:00,32.79,32.85,32.78,32.83,40000.0,21.1188,21.1575,21.1124,21.1446,40000.0
2008-05-14 11:30:00,32.84,33.0,32.83,32.95,133900.0,21.151,21.2541,21.1446,21.2219,133900.0
2008-05-14 11:35:00,32.96,33.0,32.93,32.95,60100.0,21.2283,21.2541,21.209,21.2219,60100.0
2008-05-14 11:40:00,32.95,32.96,32.94,32.95,9700.0,21.2219,21.2283,21.2154,21.2219,9700.0
2008-05-14 11:45:00,32.96,32.96,32.94,32.95,9100.0,21.2283,21.2283,21.2154,21.2219,9100.0
2008-05-14 11:50:00,32.94,32.95,32.85,32.85,16200.0,21.2154,21.2219,21.1575,21.1575,16200.0
2008-05-14 11:55:00,32.84,32.86,32.84,32.84,10900.0,21.151,21.1639,21.151,21.151,10900.0
2008-05-14 12:00:00,32.85,32.85,32.84,32.85,6700.0,21.1575,21.1575,21.151,21.1575,6700.0
2008-05-14 12:05:00,32.85,32.85,32.84,32.85,13500.0,21.1575,21.1575,21.151,21.1575,13500.0
2008-05-14 12:10:00,32.84,32.85,32.81,32.81,20100.0,21.151,21.1575,21.1317,21.1317,20100.0
2008-05-14 12:15:00,32.81,32.82,32.8,32.8,13700.0,21.1317,21.1381,21.1253,21.1253,13700.0
2008-05-14 12:20:00,32.8,32.8,32.74,32.74,19300.0,21.1253,21.1253,21.0866,21.0866,19300.0
2008-05-14 12:25:00,32.75,32.78,32.74,32.74,29200.0,21.0931,21.1124,21.0866,21.0866,29200.0
2008-05-14 12:30:00,32.74,32.78,32.74,32.78,13600.0,21.0866,21.1124,21.0866,21.1124,13600.0
2008-05-14 12:35:00,32.79,32.86,32.77,32.86,23900.0,21.1188,21.1639,21.1059,21.1639,23900.0
2008-05-14 12:40:00,32.85,32.87,32.81,32.81,9700.0,21.1575,21.1703,21.1317,21.1317,9700.0
2008-05-14 12:45:00,32.81,32.82,32.74,32.74,10700.0,21.1317,21.1381,21.0866,21.0866,10700.0
2008-05-14 12:50:00,32.73,32.76,32.71,32.74,19500.0,21.0802,21.0995,21.0673,21.0866,19500.0
2008-05-14 12:55:00,32.75,32.77,32.74,32.75,7900.0,21.0931,21.1059,21.0866,21.0931,7900.0
2008-05-14 13:00:00,32.74,32.81,32.74,32.79,17600.0,21.0866,21.1317,21.0866,21.1188,17600.0
2008-05-14 13:05:00,32.8,32.86,32.78,32.86,15200.0,21.1253,21.1639,21.1124,21.1639,15200.0
2008-05-14 13:10:00,32.85,32.92,32.85,32.9,15300.0,21.1575,21.2025,21.1575,21.1897,15300.0
2008-05-14 13:15:00,32.92,32.95,32.92,32.95,7800.0,21.2025,21.2219,21.2025,21.2219,7800.0
2008-05-14 13:20:00,32.94,32.95,32.92,32.94,13000.0,21.2154,21.2219,21.2025,21.2154,13000.0
2008-05-14 13:25:00,32.95,32.97,32.93,32.95,8300.0,21.2219,21.2348,21.209,21.2219,8300.0
2008-05-14 13:30:00,32.96,32.98,32.94,32.97,8800.0,21.2283,21.2412,21.2154,21.2348,8800.0
2008-05-14 13:35:00,32.95,32.99,32.95,32.98,15700.0,21.2219,21.2476,21.2219,21.2412,15700.0
2008-05-14 13:40:00,32.98,32.99,32.9,32.91,56600.0,21.2412,21.2476,21.1897,21.1961,56600.0
2008-05-14 13:45:00,32.91,32.95,32.87,32.88,14300.0,21.1961,21.2219,21.1703,21.1768,14300.0
2008-05-14 13:50:00,32.88,32.88,32.83,32.84,30100.0,21.1768,21.1768,21.1446,21.151,30100.0
2008-05-14 13:55:00,32.84,32.84,32.78,32.78,34300.0,21.151,21.151,21.1124,21.1124,34300.0
2008-05-14 14:00:00,32.79,32.84,32.76,32.81,26500.0,21.1188,21.151,21.0995,21.1317,26500.0
2008-05-14 14:05:00,32.81,32.82,32.77,32.78,18500.0,21.1317,21.1381,21.1059,21.1124,18500.0
2008-05-14 14:10:00,32.78,32.79,32.78,32.78,8100.0,21.1124,21.1188,21.1124,21.1124,8100.0
2008-05-14 14:15:00,32.78,32.78,32.75,32.77,34200.0,21.1124,21.1124,21.0931,21.1059,34200.0
2008-05-14 14:20:00,32.77,32.77,32.69,32.7,30400.0,21.1059,21.1059,21.0544,21.0609,30400.0
2008-05-14 14:25:00,32.71,32.71,32.67,32.68,27600.0,21.0673,21.0673,21.0415,21.048,27600.0
2008-05-14 14:30:00,32.67,32.7,32.65,32.65,40400.0,21.0415,21.0609,21.0287,21.0287,40400.0
2008-05-14 14:35:00,32.65,32.67,32.54,32.55,49000.0,21.0287,21.0415,20.9578,20.9642,49000.0
2008-05-14 14:40:00,32.56,32.57,32.48,32.5,56500.0,20.9707,20.9771,20.9192,20.932,56500.0
2008-05-14 14:45:00,32.51,32.65,32.5,32.64,28100.0,20.9385,21.0287,20.932,21.0222,28100.0
2008-05-14 14:50:00,32.65,32.65,32.63,32.65,13200.0,21.0287,21.0287,21.0158,21.0287,13200.0
2008-05-14 14:55:00,32.65,32.68,32.64,32.65,19400.0,21.0287,21.048,21.0222,21.0287,19400.0
2008-05-14 15:00:00,32.64,32.69,32.61,32.69,31000.0,21.0222,21.0544,21.0029,21.0544,31000.0
2008-05-14 15:05:00,32.7,32.73,32.67,32.68,33300.0,21.0609,21.0802,21.0415,21.048,33300.0
2008-05-14 15:10:00,32.67,32.69,32.65,32.65,21800.0,21.0415,21.0544,21.0287,21.0287,21800.0
2008-05-14 15:15:00,32.65,32.71,32.63,32.7,25900.0,21.0287,21.0673,21.0158,21.0609,25900.0
2008-05-14 15:20:00,32.71,32.71,32.58,32.58,33500.0,21.0673,21.0673,20.9836,20.9836,33500.0
2008-05-14 15:25:00,32.58,32.64,32.56,32.63,32800.0,20.9836,21.0222,20.9707,21.0158,32800.0
2008-05-14 15:30:00,32.64,32.66,32.61,32.62,56800.0,21.0222,21.0351,21.0029,21.0093,56800.0
2008-05-14 15:35:00,32.62,32.62,32.49,32.49,58900.0,21.0093,21.0093,20.9256,20.9256,58900.0
2008-05-14 15:40:00,32.5,32.51,32.38,32.38,71700.0,20.932,20.9385,20.8548,20.8548,71700.0
2008-05-14 15:45:00,32.39,32.43,32.37,32.42,83800.0,20.8612,20.887,20.8483,20.8805,83800.0
2008-05-14 15:50:00,32.42,32.5,32.42,32.45,70200.0,20.8805,20.932,20.8805,20.8998,70200.0
2008-05-14 15:55:00,32.47,32.51,32.45,32.49,84000.0,20.9127,20.9385,20.8998,20.9256,84000.0
2008-05-15 09:30:00,34.17,35.5,34.04,35.5,626900.0,22.0076,22.8642,21.9239,22.8642,626900.0
2008-05-15 09:35:00,35.5,35.75,35.06,35.19,469800.0,22.8642,23.0252,22.5808,22.6646,469800.0
2008-05-15 09:40:00,35.19,35.35,34.9,34.98,410200.0,22.6646,22.7676,22.4778,22.5293,410200.0
2008-05-15 09:45:00,34.99,35.19,34.6,35.16,442500.0,22.5358,22.6646,22.2846,22.6452,442500.0
2008-05-15 09:50:00,35.16,35.17,34.75,34.9,332400.0,22.6452,22.6517,22.3812,22.4778,332400.0
2008-05-15 09:55:00,34.89,34.94,34.68,34.8,232000.0,22.4714,22.5036,22.3361,22.4134,232000.0
2008-05-15 10:00:00,34.81,34.89,34.69,34.77,248700.0,22.4198,22.4714,22.3425,22.3941,248700.0
2008-05-15 10:05:00,34.76,34.96,34.72,34.96,151000.0,22.3876,22.5164,22.3619,22.5164,151000.0
2008-05-15 10:10:00,34.95,35.14,34.77,34.81,216100.0,22.51,22.6324,22.3941,22.4198,216100.0
2008-05-15 10:15:00,34.82,34.97,34.8,34.97,100400.0,22.4263,22.5229,22.4134,22.5229,100400.0
2008-05-15 10:20:00,34.96,35.08,34.91,35.01,105300.0,22.5164,22.5937,22.4842,22.5486,105300.0
2008-05-15 10:25:00,35.03,35.11,34.92,34.99,144000.0,22.5615,22.613,22.4907,22.5358,144000.0
2008-05-15 10:30:00,35.0,35.01,34.9,34.94,106500.0,22.5422,22.5486,22.4778,22.5036,106500.0
2008-05-15 10:35:00,34.92,34.94,34.82,34.84,117300.0,22.4907,22.5036,22.4263,22.4391,117300.0
2008-05-15 10:40:00,34.84,34.87,34.77,34.8,218500.0,22.4391,22.4585,22.3941,22.4134,218500.0
2008-05-15 10:45:00,34.79,34.81,34.73,34.8,202600.0,22.4069,22.4198,22.3683,22.4134,202600.0
2008-05-15 10:50:00,34.8,34.81,34.77,34.79,58000.0,22.4134,22.4198,22.3941,22.4069,58000.0
2008-05-15 10:55:00,34.78,34.79,34.75,34.75,81300.0,22.4005,22.4069,22.3812,22.3812,81300.0
2008-05-15 11:00:00,34.75,34.85,34.75,34.81,155000.0,22.3812,22.4456,22.3812,22.4198,155000.0
2008-05-15 11:05:00,34.81,34.91,34.78,34.8,69800.0,22.4198,22.4842,22.4005,22.4134,69800.0
2008-05-15 11:10:00,34.79,34.8,34.72,34.8,32500.0,22.4069,22.4134,22.3619,22.4134,32500.0
2008-05-15 11:15:00,34.8,34.8,34.6,34.67,76600.0,22.4134,22.4134,22.2846,22.3297,76600.0
2008-05-15 11:20:00,34.68,34.86,34.66,34.78,70500.0,22.3361,22.452,22.3232,22.4005,70500.0
2008-05-15 11:25:00,34.78,34.79,34.7,34.7,24300.0,22.4005,22.4069,22.349,22.349,24300.0
2008-05-15 11:30:00,34.71,34.76,34.7,34.74,36300.0,22.3554,22.3876,22.349,22.3747,36300.0
2008-05-15 11:35:00,34.74,34.8,34.73,34.73,37500.0,22.3747,22.4134,22.3683,22.3683,37500.0
2008-05-15 11:40:00,34.73,34.74,34.7,34.73,32300.0,22.3683,22.3747,22.349,22.3683,32300.0
2008-05-15 11:45:00,34.72,34.81,34.71,34.81,35700.0,22.3619,22.4198,22.3554,22.4198,35700.0
2008-05-15 11:50:00,34.81,34.89,34.79,34.88,88800.0,22.4198,22.4714,22.4069,22.4649,88800.0
2008-05-15 11:55:00,34.87,34.88,34.79,34.85,37000.0,22.4585,22.4649,22.4069,22.4456,37000.0
2008-05-15 12:00:00,34.85,34.96,34.83,34.9,89800.0,22.4456,22.5164,22.4327,22.4778,89800.0
2008-05-15 12:05:00,34.9,35.03,34.9,35.02,74900.0,22.4778,22.5615,22.4778,22.5551,74900.0
2008-05-15 12:10:00,35.02,35.02,34.94,34.98,55800.0,22.5551,22.5551,22.5036,22.5293,55800.0
2008-05-15 12:15:00,34.98,34.99,34.94,34.95,26200.0,22.5293,22.5358,22.5036,22.51,26200.0
2008-05-15 12:20:00,34.96,35.11,34.95,35.11,121000.0,22.5164,22.613,22.51,22.613,121000.0
2008-05-15 12:25:00,35.11,35.22,35.07,35.12,119900.0,22.613,22.6839,22.5873,22.6195,119900.0
2008-05-15 12:30:00,35.13,35.24,35.11,35.14,90500.0,22.6259,22.6968,22.613,22.6324,90500.0
2008-05-15 12:35:00,35.13,35.17,35.09,35.13,67600.0,22.6259,22.6517,22.6002,22.6259,67600.0
2008-05-15 12:40:00,35.15,35.15,34.94,34.99,69000.0,22.6388,22.6388,22.5036,22.5358,69000.0
2008-05-15 12:45:00,34.99,35.05,34.97,35.0,72300.0,22.5358,22.5744,22.5229,22.5422,72300.0
2008-05-15 12:50:00,35.0,35.01,34.97,34.99,27100.0,22.5422,22.5486,22.5229,22.5358,27100.0
2008-05-15 12:55:00,34.99,35.04,34.96,35.02,40100.0,22.5358,22.568,22.5164,22.5551,40100.0
2008-05-15 13:00:00,35.01,35.1,35.01,35.1,47500.0,22.5486,22.6066,22.5486,22.6066,47500.0
2008-05-15 13:05:00,35.1,35.13,34.92,34.95,110200.0,22.6066,22.6259,22.4907,22.51,110200.0
2008-05-15 13:10:00,34.97,35.0,34.96,35.0,24000.0,22.5229,22.5422,22.5164,22.5422,24000.0
2008-05-15 13:15:00,35.0,35.0,34.97,34.99,26900.0,22.5422,22.5422,22.5229,22.5358,26900.0
2008-05-15 13:20:00,35.0,35.06,34.99,35.06,50800.0,22.5422,22.5808,22.5358,22.5808,50800.0
2008-05-15 13:25:00,35.06,35.06,34.95,34.97,60400.0,22.5808,22.5808,22.51,22.5229,60400.0
2008-05-15 13:30:00,34.98,35.03,34.97,35.01,28800.0,22.5293,22.5615,22.5229,22.5486,28800.0
2008-05-15 13:35:00,35.02,35.02,34.91,34.94,47400.0,22.5551,22.5551,22.4842,22.5036,47400.0
2008-05-15 13:40:00,34.94,34.95,34.92,34.92,19100.0,22.5036,22.51,22.4907,22.4907,19100.0
2008-05-15 13:45:00,34.93,34.96,34.92,34.94,50100.0,22.4971,22.5164,22.4907,22.5036,50100.0
2008-05-15 13:50:00,34.93,34.94,34.76,34.76,129900.0,22.4971,22.5036,22.3876,22.3876,129900.0
2008-05-15 13:55:00,34.77,34.83,34.76,34.77,56600.0,22.3941,22.4327,22.3876,22.3941,56600.0
2008-05-15 14:00:00,34.78,34.85,34.75,34.85,63900.0,22.4005,22.4456,22.3812,22.4456,63900.0
2008-05-15 14:05:00,34.85,34.94,34.84,34.92,47000.0,22.4456,22.5036,22.4391,22.4907,47000.0
2008-05-15 14:10:00,34.92,35.1,34.92,35.09,76100.0,22.4907,22.6066,22.4907,22.6002,76100.0
2008-05-15 14:15:00,35.09,35.15,35.08,35.13,45000.0,22.6002,22.6388,22.5937,22.6259,45000.0
2008-05-15 14:20:00,35.13,35.2,35.11,35.13,53100.0,22.6259,22.671,22.613,22.6259,53100.0
2008-05-15 14:25:00,35.13,35.19,35.09,35.1,51600.0,22.6259,22.6646,22.6002,22.6066,51600.0
2008-05-15 14:30:00,35.1,35.19,35.09,35.17,37100.0,22.6066,22.6646,22.6002,22.6517,37100.0
2008-05-15 14:35:00,35.17,35.25,35.16,35.2,46400.0,22.6517,22.7032,22.6452,22.671,46400.0
2008-05-15 14:40:00,35.2,35.25,35.18,35.25,19500.0,22.671,22.7032,22.6581,22.7032,19500.0
2008-05-15 14:45:00,35.25,35.39,35.25,35.33,44700.0,22.7032,22.7934,22.7032,22.7547,44700.0
2008-05-15 14:50:00,35.32,35.47,35.31,35.45,47000.0,22.7483,22.8449,22.7419,22.832,47000.0
2008-05-15 14:55:00,35.45,35.48,35.42,35.43,51900.0,22.832,22.8513,22.8127,22.8191,51900.0
2008-05-15 15:00:00,35.43,35.48,35.42,35.48,71900.0,22.8191,22.8513,22.8127,22.8513,71900.0
2008-05-15 15:05:00,35.48,35.56,35.46,35.5,110800.0,22.8513,22.9029,22.8385,22.8642,110800.0
2008-05-15 15:10:00,35.5,35.6,35.49,35.57,85800.0,22.8642,22.9286,22.8578,22.9093,85800.0
2008-05-15 15:15:00,35.56,35.71,35.56,35.68,118200.0,22.9029,22.9995,22.9029,22.9802,118200.0
2008-05-15 15:20:00,35.68,35.68,35.52,35.6,76200.0,22.9802,22.9802,22.8771,22.9286,76200.0
2008-05-15 15:25:00,35.61,35.62,35.55,35.58,45400.0,22.9351,22.9415,22.8964,22.9158,45400.0
2008-05-15 15:30:00,35.6,35.6,35.47,35.48,64700.0,22.9286,22.9286,22.8449,22.8513,64700.0
2008-05-15 15:35:00,35.48,35.53,35.45,35.49,110500.0,22.8513,22.8836,22.832,22.8578,110500.0
2008-05-15 15:40:00,35.48,35.54,35.41,35.42,152400.0,22.8513,22.89,22.8063,22.8127,152400.0
2008-05-15 15:45:00,35.43,35.46,35.37,35.39,146300.0,22.8191,22.8385,22.7805,22.7934,146300.0
2008-05-15 15:50:00,35.39,35.43,35.3,35.32,207200.0,22.7934,22.8191,22.7354,22.7483,207200.0
2008-05-15 15:55:00,35.31,35.32,35.19,35.3,279700.0,22.7419,22.7483,22.6646,22.7354,279700.0
2008-05-16 09:30:00,35.41,35.41,34.81,34.94,278800.0,22.8063,22.8063,22.4198,22.5036,278800.0
2008-05-16 09:35:00,34.91,34.95,34.82,34.87,49100.0,22.4842,22.51,22.4263,22.4585,49100.0
2008-05-16 09:40:00,34.87,34.93,34.81,34.86,86200.0,22.4585,22.4971,22.4198,22.452,86200.0
2008-05-16 09:45:00,34.87,34.96,34.84,34.92,46700.0,22.4585,22.5164,22.4391,22.4907,46700.0
2008-05-16 09:50:00,34.92,34.99,34.92,34.94,42400.0,22.4907,22.5358,22.4907,22.5036,42400.0
2008-05-16 09:55:00,34.93,34.98,34.87,34.94,36400.0,22.4971,22.5293,22.4585,22.5036,36400.0
2008-05-16 10:00:00,34.94,34.95,34.88,34.9,38300.0,22.5036,22.51,22.4649,22.4778,38300.0
2008-05-16 10:05:00,34.9,34.91,34.85,34.85,34800.0,22.4778,22.4842,22.4456,22.4456,34800.0
2008-05-16 10:10:00,34.86,34.91,34.83,34.91,53300.0,22.452,22.4842,22.4327,22.4842,53300.0
2008-05-16 10:15:00,34.92,35.04,34.91,35.03,38200.0,22.4907,22.568,22.4842,22.5615,38200.0
2008-05-16 10:20:00,35.03,35.05,34.76,34.76,52700.0,22.5615,22.5744,22.3876,22.3876,52700.0
2008-05-16 10:25:00,34.77,34.87,34.76,34.85,30900.0,22.3941,22.4585,22.3876,22.4456,30900.0
2008-05-16 10:30:00,34.85,34.9,34.85,34.89,20800.0,22.4456,22.4778,22.4456,22.4714,20800.0
2008-05-16 10:35:00,34.9,34.92,34.82,34.86,24700.0,22.4778,22.4907,22.4263,22.452,24700.0
2008-05-16 10:40:00,34.86,34.87,34.82,34.82,63800.0,22.452,22.4585,22.4263,22.4263,63800.0
2008-05-16 10:45:00,34.82,34.87,34.76,34.78,65300.0,22.4263,22.4585,22.3876,22.4005,65300.0
2008-05-16 10:50:00,34.78,34.8,34.67,34.7,63900.0,22.4005,22.4134,22.3297,22.349,63900.0
2008-05-16 10:55:00,34.7,34.71,34.62,34.66,46700.0,22.349,22.3554,22.2975,22.3232,46700.0
2008-05-16 11:00:00,34.66,34.68,34.6,34.64,52100.0,22.3232,22.3361,22.2846,22.3103,52100.0
2008-05-16 11:05:00,34.64,34.73,34.63,34.72,43000.0,22.3103,22.3683,22.3039,22.3619,43000.0
2008-05-16 11:10:00,34.72,34.73,34.67,34.69,40900.0,22.3619,22.3683,22.3297,22.3425,40900.0
2008-05-16 11:15:00,34.69,34.71,34.65,34.69,45400.0,22.3425,22.3554,22.3168,22.3425,45400.0
2008-05-16 11:20:00,34.68,34.72,34.66,34.66,49500.0,22.3361,22.3619,22.3232,22.3232,49500.0
2008-05-16 11:25:00,34.66,34.72,34.65,34.67,36200.0,22.3232,22.3619,22.3168,22.3297,36200.0
2008-05-16 11:30:00,34.68,34.72,34.65,34.71,34200.0,22.3361,22.3619,22.3168,22.3554,34200.0
2008-05-16 11:35:00,34.71,34.74,34.7,34.73,50600.0,22.3554,22.3747,22.349,22.3683,50600.0
2008-05-16 11:40:00,34.73,34.77,34.73,34.76,29300.0,22.3683,22.3941,22.3683,22.3876,29300.0
2008-05-16 11:45:00,34.76,34.8,34.75,34.8,20200.0,22.3876,22.4134,22.3812,22.4134,20200.0
2008-05-16 11:50:00,34.8,34.8,34.76,34.76,19100.0,22.4134,22.4134,22.3876,22.3876,19100.0
2008-05-16 11:55:00,34.76,34.82,34.74,34.75,27600.0,22.3876,22.4263,22.3747,22.3812,27600.0
2008-05-16 12:00:00,34.75,34.77,34.75,34.75,20500.0,22.3812,22.3941,22.3812,22.3812,20500.0
2008-05-16 12:05:00,34.75,34.77,34.72,34.72,24900.0,22.3812,22.3941,22.3619,22.3619,24900.0
2008-05-16 12:10:00,34.71,34.8,34.71,34.8,19900.0,22.3554,22.4134,22.3554,22.4134,19900.0
2008-05-16 12:15:00,34.8,34.82,34.77,34.82,15600.0,22.4134,22.4263,22.3941,22.4263,15600.0
2008-05-16 12:20:00,34.82,34.82,34.8,34.82,25100.0,22.4263,22.4263,22.4134,22.4263,25100.0
2008-05-16 12:25:00,34.81,34.84,34.81,34.83,15600.0,22.4198,22.4391,22.4198,22.4327,15600.0
2008-05-16 12:30:00,34.84,34.87,34.79,34.79,36400.0,22.4391,22.4585,22.4069,22.4069,36400.0
2008-05-16 12:35:00,34.8,34.82,34.77,34.82,16200.0,22.4134,22.4263,22.3941,22.4263,16200.0
2008-05-16 12:40:00,34.82,34.84,34.81,34.83,17300.0,22.4263,22.4391,22.4198,22.4327,17300.0
2008-05-16 12:45:00,34.83,34.87,34.81,34.83,21700.0,22.4327,22.4585,22.4198,22.4327,21700.0
2008-05-16 12:50:00,34.84,34.86,34.83,34.85,11800.0,22.4391,22.452,22.4327,22.4456,11800.0
2008-05-16 12:55:00,34.85,34.86,34.83,34.85,13800.0,22.4456,22.452,22.4327,22.4456,13800.0
2008-05-16 13:00:00,34.85,34.95,34.85,34.91,65000.0,22.4456,22.51,22.4456,22.4842,65000.0
2008-05-16 13:05:00,34.9,34.9,34.87,34.9,11100.0,22.4778,22.4778,22.4585,22.4778,11100.0
2008-05-16 13:10:00,34.89,34.89,34.83,34.84,15800.0,22.4714,22.4714,22.4327,22.4391,15800.0
2008-05-16 13:15:00,34.84,34.84,34.76,34.78,26900.0,22.4391,22.4391,22.3876,22.4005,26900.0
2008-05-16 13:20:00,34.79,34.83,34.77,34.83,15500.0,22.4069,22.4327,22.3941,22.4327,15500.0
2008-05-16 13:25:00,34.82,34.82,34.8,34.8,15700.0,22.4263,22.4263,22.4134,22.4134,15700.0
2008-05-16 13:30:00,34.81,34.81,34.77,34.79,16600.0,22.4198,22.4198,22.3941,22.4069,16600.0
2008-05-16 13:35:00,34.78,34.79,34.7,34.7,31700.0,22.4005,22.4069,22.349,22.349,31700.0
2008-05-16 13:40:00,34.7,34.72,34.68,34.71,16200.0,22.349,22.3619,22.3361,22.3554,16200.0
2008-05-16 13:45:00,34.7,34.77,34.7,34.75,13300.0,22.349,22.3941,22.349,22.3812,13300.0
2008-05-16 13:50:00,34.75,34.76,34.73,34.74,16800.0,22.3812,22.3876,22.3683,22.3747,16800.0
2008-05-16 13:55:00,34.75,34.82,34.74,34.79,20300.0,22.3812,22.4263,22.3747,22.4069,20300.0
2008-05-16 14:00:00,34.78,34.78,34.73,34.74,16400.0,22.4005,22.4005,22.3683,22.3747,16400.0
2008-05-16 14:05:00,34.73,34.74,34.7,34.72,21800.0,22.3683,22.3747,22.349,22.3619,21800.0
2008-05-16 14:10:00,34.73,34.77,34.72,34.74,26200.0,22.3683,22.3941,22.3619,22.3747,26200.0
2008-05-16 14:15:00,34.74,34.78,34.72,34.78,28700.0,22.3747,22.4005,22.3619,22.4005,28700.0
2008-05-16 14:20:00,34.77,34.82,34.77,34.8,20300.0,22.3941,22.4263,22.3941,22.4134,20300.0
2008-05-16 14:25:00,34.8,34.83,34.77,34.81,37800.0,22.4134,22.4327,22.3941,22.4198,37800.0
2008-05-16 14:30:00,34.81,34.81,34.79,34.8,31400.0,22.4198,22.4198,22.4069,22.4134,31400.0
2008-05-16 14:35:00,34.8,34.82,34.8,34.81,25500.0,22.4134,22.4263,22.4134,22.4198,25500.0
2008-05-16 14:40:00,34.81,34.85,34.8,34.85,26600.0,22.4198,22.4456,22.4134,22.4456,26600.0
2008-05-16 14:45:00,34.85,34.88,34.84,34.86,25000.0,22.4456,22.4649,22.4391,22.452,25000.0
2008-05-16 14:50:00,34.87,34.93,34.87,34.93,33800.0,22.4585,22.4971,22.4585,22.4971,33800.0
2008-05-16 14:55:00,34.92,34.98,34.91,34.93,36500.0,22.4907,22.5293,22.4842,22.4971,36500.0
2008-05-16 15:00:00,34.94,34.95,34.9,34.92,34000.0,22.5036,22.51,22.4778,22.4907,34000.0
2008-05-16 15:05:00,34.93,35.0,34.92,34.99,34500.0,22.4971,22.5422,22.4907,22.5358,34500.0
2008-05-16 15:10:00,34.99,35.0,34.98,34.98,31800.0,22.5358,22.5422,22.5293,22.5293,31800.0
2008-05-16 15:15:00,34.99,35.03,34.98,35.03,36200.0,22.5358,22.5615,22.5293,22.5615,36200.0
2008-05-16 15:20:00,35.03,35.04,35.0,35.02,38100.0,22.5615,22.568,22.5422,22.5551,38100.0
2008-05-16 15:25:00,35.03,35.05,35.01,35.01,49200.0,22.5615,22.5744,22.5486,22.5486,49200.0
2008-05-16 15:30:00,35.01,35.04,34.98,35.03,61700.0,22.5486,22.568,22.5293,22.5615,61700.0
2008-05-16 15:35:00,35.04,35.11,35.03,35.07,74000.0,22.568,22.613,22.5615,22.5873,74000.0
2008-05-16 15:40:00,35.07,35.08,35.03,35.03,55200.0,22.5873,22.5937,22.5615,22.5615,55200.0
2008-05-16 15:45:00,35.03,35.06,35.01,35.06,69900.0,22.5615,22.5808,22.5486,22.5808,69900.0
2008-05-16 15:50:00,35.06,35.14,35.05,35.11,96600.0,22.5808,22.6324,22.5744,22.613,96600.0
2008-05-16 15:55:00,35.12,35.15,35.1,35.13,179400.0,22.6195,22.6388,22.6066,22.6259,179400.0
2008-05-19 09:30:00,35.03,35.07,34.75,35.02,72200.0,22.5615,22.5873,22.3812,22.5551,72200.0
2008-05-19 09:35:00,35.03,35.25,35.03,35.17,48000.0,22.5615,22.7032,22.5615,22.6517,48000.0
2008-05-19 09:40:00,35.18,35.38,35.17,35.38,27200.0,22.6581,22.7869,22.6517,22.7869,27200.0
2008-05-19 09:45:00,35.4,35.59,35.38,35.54,53900.0,22.7998,22.9222,22.7869,22.89,53900.0
2008-05-19 09:50:00,35.56,35.72,35.55,35.66,57900.0,22.9029,23.0059,22.8964,22.9673,57900.0
2008-05-19 09:55:00,35.68,35.68,35.59,35.67,40900.0,22.9802,22.9802,22.9222,22.9737,40900.0
2008-05-19 10:00:00,35.67,35.72,35.66,35.66,91400.0,22.9737,23.0059,22.9673,22.9673,91400.0
2008-05-19 10:05:00,35.66,35.83,35.66,35.82,50300.0,22.9673,23.0768,22.9673,23.0703,50300.0
2008-05-19 10:10:00,35.83,35.98,35.82,35.98,100600.0,23.0768,23.1734,23.0703,23.1734,100600.0
2008-05-19 10:15:00,35.98,36.04,35.88,35.95,122500.0,23.1734,23.212,23.109,23.1541,122500.0
2008-05-19 10:20:00,35.95,36.07,35.95,36.05,57400.0,23.1541,23.2313,23.1541,23.2185,57400.0
2008-05-19 10:25:00,36.04,36.2,36.04,36.06,70500.0,23.212,23.3151,23.212,23.2249,70500.0
2008-05-19 10:30:00,36.06,36.08,36.0,36.03,57500.0,23.2249,23.2378,23.1863,23.2056,57500.0
2008-05-19 10:35:00,36.04,36.15,36.03,36.11,68400.0,23.212,23.2829,23.2056,23.2571,68400.0
2008-05-19 10:40:00,36.11,36.12,36.07,36.08,38300.0,23.2571,23.2635,23.2313,23.2378,38300.0
2008-05-19 10:45:00,36.08,36.09,35.99,36.03,50900.0,23.2378,23.2442,23.1798,23.2056,50900.0
2008-05-19 10:50:00,36.03,36.07,35.99,36.01,50400.0,23.2056,23.2313,23.1798,23.1927,50400.0
2008-05-19 10:55:00,36.0,36.06,35.98,36.06,115500.0,23.1863,23.2249,23.1734,23.2249,115500.0
2008-05-19 11:00:00,36.06,36.14,36.06,36.14,36200.0,23.2249,23.2764,23.2249,23.2764,36200.0
2008-05-19 11:05:00,36.15,36.25,36.15,36.23,63400.0,23.2829,23.3473,23.2829,23.3344,63400.0
2008-05-19 11:10:00,36.23,36.38,36.23,36.38,69900.0,23.3344,23.431,23.3344,23.431,69900.0
2008-05-19 11:15:00,36.38,36.43,36.28,36.38,79600.0,23.431,23.4632,23.3666,23.431,79600.0
2008-05-19 11:20:00,36.38,36.49,36.35,36.49,75400.0,23.431,23.5019,23.4117,23.5019,75400.0
2008-05-19 11:25:00,36.49,36.5,36.41,36.43,56900.0,23.5019,23.5083,23.4503,23.4632,56900.0
2008-05-19 11:30:00,36.43,36.45,36.41,36.42,33000.0,23.4632,23.4761,23.4503,23.4568,33000.0
2008-05-19 11:35:00,36.42,36.43,36.36,36.4,51700.0,23.4568,23.4632,23.4181,23.4439,51700.0
2008-05-19 11:40:00,36.42,36.53,36.41,36.49,70400.0,23.4568,23.5276,23.4503,23.5019,70400.0
2008-05-19 11:45:00,36.48,36.54,36.48,36.51,35600.0,23.4954,23.5341,23.4954,23.5147,35600.0
2008-05-19 11:50:00,36.51,36.52,36.47,36.47,53100.0,23.5147,23.5212,23.489,23.489,53100.0
2008-05-19 11:55:00,36.47,36.49,36.37,36.38,59500.0,23.489,23.5019,23.4246,23.431,59500.0
2008-05-19 12:00:00,36.39,36.43,36.37,36.42,30800.0,23.4374,23.4632,23.4246,23.4568,30800.0
2008-05-19 12:05:00,36.42,36.51,36.42,36.51,29700.0,23.4568,23.5147,23.4568,23.5147,29700.0
2008-05-19 12:10:00,36.51,36.58,36.51,36.52,60900.0,23.5147,23.5598,23.5147,23.5212,60900.0
2008-05-19 12:15:00,36.52,36.57,36.48,36.49,54000.0,23.5212,23.5534,23.4954,23.5019,54000.0
2008-05-19 12:20:00,36.48,36.51,36.48,36.5,25800.0,23.4954,23.5147,23.4954,23.5083,25800.0
2008-05-19 12:25:00,36.5,36.5,36.48,36.5,23700.0,23.5083,23.5083,23.4954,23.5083,23700.0
2008-05-19 12:30:00,36.5,36.54,36.49,36.52,35600.0,23.5083,23.5341,23.5019,23.5212,35600.0
2008-05-19 12:35:00,36.52,36.55,36.52,36.53,27100.0,23.5212,23.5405,23.5212,23.5276,27100.0
2008-05-19 12:40:00,36.53,36.55,36.53,36.54,27200.0,23.5276,23.5405,23.5276,23.5341,27200.0
2008-05-19 12:45:00,36.54,36.55,36.52,36.53,29700.0,23.5341,23.5405,23.5212,23.5276,29700.0
2008-05-19 12:50:00,36.53,36.64,36.52,36.64,39500.0,23.5276,23.5985,23.5212,23.5985,39500.0
2008-05-19 12:55:00,36.64,36.7,36.63,36.7,50300.0,23.5985,23.6371,23.592,23.6371,50300.0
2008-05-19 13:00:00,36.7,36.79,36.7,36.79,44400.0,23.6371,23.6951,23.6371,23.6951,44400.0
2008-05-19 13:05:00,36.78,36.79,36.73,36.77,38700.0,23.6886,23.6951,23.6564,23.6822,38700.0
2008-05-19 13:10:00,36.77,36.79,36.75,36.75,34100.0,23.6822,23.6951,23.6693,23.6693,34100.0
2008-05-19 13:15:00,36.75,36.78,36.75,36.76,34400.0,23.6693,23.6886,23.6693,23.6757,34400.0
2008-05-19 13:20:00,36.77,36.78,36.75,36.77,36500.0,23.6822,23.6886,23.6693,23.6822,36500.0
2008-05-19 13:25:00,36.77,36.85,36.77,36.84,64500.0,23.6822,23.7337,23.6822,23.7273,64500.0
2008-05-19 13:30:00,36.83,36.86,36.77,36.81,45700.0,23.7208,23.7402,23.6822,23.708,45700.0
2008-05-19 13:35:00,36.8,36.81,36.78,36.8,24700.0,23.7015,23.708,23.6886,23.7015,24700.0
2008-05-19 13:40:00,36.8,36.83,36.78,36.78,49100.0,23.7015,23.7208,23.6886,23.6886,49100.0
2008-05-19 13:45:00,36.78,36.81,36.78,36.81,30900.0,23.6886,23.708,23.6886,23.708,30900.0
2008-05-19 13:50:00,36.8,36.81,36.78,36.78,31100.0,23.7015,23.708,23.6886,23.6886,31100.0
2008-05-19 13:55:00,36.78,36.79,36.63,36.69,62400.0,23.6886,23.6951,23.592,23.6307,62400.0
2008-05-19 14:00:00,36.69,36.69,36.58,36.58,72200.0,23.6307,23.6307,23.5598,23.5598,72200.0
2008-05-19 14:05:00,36.58,36.61,36.57,36.59,49800.0,23.5598,23.5791,23.5534,23.5663,49800.0
2008-05-19 14:10:00,36.59,36.59,36.48,36.49,59900.0,23.5663,23.5663,23.4954,23.5019,59900.0
2008-05-19 14:15:00,36.48,36.49,36.34,36.46,96400.0,23.4954,23.5019,23.4052,23.4825,96400.0
2008-05-19 14:20:00,36.46,36.47,36.37,36.45,89200.0,23.4825,23.489,23.4246,23.4761,89200.0
2008-05-19 14:25:00,36.46,36.48,36.39,36.39,70900.0,23.4825,23.4954,23.4374,23.4374,70900.0
2008-05-19 14:30:00,36.4,36.46,36.38,36.39,55100.0,23.4439,23.4825,23.431,23.4374,55100.0
2008-05-19 14:35:00,36.39,36.4,36.34,36.4,92600.0,23.4374,23.4439,23.4052,23.4439,92600.0
2008-05-19 14:40:00,36.4,36.4,36.31,36.39,112200.0,23.4439,23.4439,23.3859,23.4374,112200.0
2008-05-19 14:45:00,36.38,36.38,36.27,36.29,70300.0,23.431,23.431,23.3602,23.373,70300.0
2008-05-19 14:50:00,36.3,36.4,36.28,36.4,54100.0,23.3795,23.4439,23.3666,23.4439,54100.0
2008-05-19 14:55:00,36.39,36.4,36.31,36.38,71800.0,23.4374,23.4439,23.3859,23.431,71800.0
2008-05-19 15:00:00,36.38,36.43,36.38,36.39,53500.0,23.431,23.4632,23.431,23.4374,53500.0
2008-05-19 15:05:00,36.39,36.44,36.34,36.43,50500.0,23.4374,23.4696,23.4052,23.4632,50500.0
2008-05-19 15:10:00,36.44,36.48,36.43,36.44,48600.0,23.4696,23.4954,23.4632,23.4696,48600.0
2008-05-19 15:15:00,36.45,36.46,36.41,36.41,46300.0,23.4761,23.4825,23.4503,23.4503,46300.0
2008-05-19 15:20:00,36.42,36.45,36.4,36.42,42400.0,23.4568,23.4761,23.4439,23.4568,42400.0
2008-05-19 15:25:00,36.43,36.45,36.42,36.43,52000.0,23.4632,23.4761,23.4568,23.4632,52000.0
2008-05-19 15:30:00,36.43,36.43,36.23,36.28,115400.0,23.4632,23.4632,23.3344,23.3666,115400.0
2008-05-19 15:35:00,36.28,36.29,36.14,36.15,125300.0,23.3666,23.373,23.2764,23.2829,125300.0
2008-05-19 15:40:00,36.15,36.25,36.15,36.25,113500.0,23.2829,23.3473,23.2829,23.3473,113500.0
2008-05-19 15:45:00,36.25,36.31,36.24,36.29,100200.0,23.3473,23.3859,23.3408,23.373,100200.0
2008-05-19 15:50:00,36.29,36.32,36.26,36.3,112400.0,23.373,23.3924,23.3537,23.3795,112400.0
2008-05-19 15:55:00,36.31,36.31,36.21,36.28,208100.0,23.3859,23.3859,23.3215,23.3666,208100.0
2008-05-20 09:30:00,35.99,35.99,35.46,35.81,95200.0,23.1798,23.1798,22.8385,23.0639,95200.0
2008-05-20 09:35:00,35.81,35.82,35.4,35.41,97900.0,23.0639,23.0703,22.7998,22.8063,97900.0
2008-05-20 09:40:00,35.4,35.52,35.01,35.38,194400.0,22.7998,22.8771,22.5486,22.7869,194400.0
2008-05-20 09:45:00,35.39,35.5,35.38,35.46,55800.0,22.7934,22.8642,22.7869,22.8385,55800.0
2008-05-20 09:50:00,35.46,35.47,35.35,35.35,47300.0,22.8385,22.8449,22.7676,22.7676,47300.0
2008-05-20 09:55:00,35.37,35.38,35.25,35.28,61600.0,22.7805,22.7869,22.7032,22.7225,61600.0
2008-05-20 10:00:00,35.27,35.33,35.19,35.27,51400.0,22.7161,22.7547,22.6646,22.7161,51400.0
2008-05-20 10:05:00,35.26,35.4,35.26,35.36,35700.0,22.7097,22.7998,22.7097,22.7741,35700.0
2008-05-20 10:10:00,35.36,35.55,35.34,35.53,66100.0,22.7741,22.8964,22.7612,22.8836,66100.0
2008-05-20 10:15:00,35.52,35.62,35.52,35.55,46600.0,22.8771,22.9415,22.8771,22.8964,46600.0
2008-05-20 10:20:00,35.55,35.59,35.55,35.57,19300.0,22.8964,22.9222,22.8964,22.9093,19300.0
2008-05-20 10:25:00,35.56,35.59,35.48,35.55,30900.0,22.9029,22.9222,22.8513,22.8964,30900.0
2008-05-20 10:30:00,35.55,35.58,35.53,35.58,25300.0,22.8964,22.9158,22.8836,22.9158,25300.0
2008-05-20 10:35:00,35.59,35.65,35.56,35.62,45100.0,22.9222,22.9608,22.9029,22.9415,45100.0
2008-05-20 10:40:00,35.62,35.63,35.62,35.63,29100.0,22.9415,22.948,22.9415,22.948,29100.0
2008-05-20 10:45:00,35.63,35.63,35.62,35.63,24300.0,22.948,22.948,22.9415,22.948,24300.0
2008-05-20 10:50:00,35.63,35.68,35.58,35.58,27200.0,22.948,22.9802,22.9158,22.9158,27200.0
2008-05-20 10:55:00,35.58,35.64,35.57,35.62,15700.0,22.9158,22.9544,22.9093,22.9415,15700.0
2008-05-20 11:00:00,35.62,35.65,35.56,35.56,20100.0,22.9415,22.9608,22.9029,22.9029,20100.0
2008-05-20 11:05:00,35.55,35.55,35.45,35.47,21100.0,22.8964,22.8964,22.832,22.8449,21100.0
2008-05-20 11:10:00,35.47,35.57,35.47,35.56,14200.0,22.8449,22.9093,22.8449,22.9029,14200.0
2008-05-20 11:15:00,35.56,35.6,35.55,35.55,16000.0,22.9029,22.9286,22.8964,22.8964,16000.0
2008-05-20 11:20:00,35.55,35.61,35.55,35.58,12500.0,22.8964,22.9351,22.8964,22.9158,12500.0
2008-05-20 11:25:00,35.6,35.63,35.58,35.62,13000.0,22.9286,22.948,22.9158,22.9415,13000.0
2008-05-20 11:30:00,35.62,35.64,35.59,35.59,21400.0,22.9415,22.9544,22.9222,22.9222,21400.0
2008-05-20 11:35:00,35.58,35.58,35.52,35.55,26400.0,22.9158,22.9158,22.8771,22.8964,26400.0
2008-05-20 11:40:00,35.54,35.55,35.52,35.52,16800.0,22.89,22.8964,22.8771,22.8771,16800.0
2008-05-20 11:45:00,35.53,35.57,35.52,35.55,18400.0,22.8836,22.9093,22.8771,22.8964,18400.0
2008-05-20 11:50:00,35.55,35.56,35.51,35.53,17600.0,22.8964,22.9029,22.8707,22.8836,17600.0
2008-05-20 11:55:00,35.53,35.53,35.47,35.47,22500.0,22.8836,22.8836,22.8449,22.8449,22500.0
2008-05-20 12:00:00,35.47,35.48,35.38,35.41,23600.0,22.8449,22.8513,22.7869,22.8063,23600.0
2008-05-20 12:05:00,35.41,35.42,35.38,35.38,22600.0,22.8063,22.8127,22.7869,22.7869,22600.0
2008-05-20 12:10:00,35.39,35.45,35.37,35.43,29400.0,22.7934,22.832,22.7805,22.8191,29400.0
2008-05-20 12:15:00,35.43,35.45,35.42,35.42,17900.0,22.8191,22.832,22.8127,22.8127,17900.0
2008-05-20 12:20:00,35.42,35.46,35.42,35.45,32000.0,22.8127,22.8385,22.8127,22.832,32000.0
2008-05-20 12:25:00,35.45,35.46,35.44,35.45,27000.0,22.832,22.8385,22.8256,22.832,27000.0
2008-05-20 12:30:00,35.45,35.45,35.4,35.4,20500.0,22.832,22.832,22.7998,22.7998,20500.0
2008-05-20 12:35:00,35.42,35.45,35.41,35.43,22700.0,22.8127,22.832,22.8063,22.8191,22700.0
2008-05-20 12:40:00,35.41,35.41,35.32,35.32,24800.0,22.8063,22.8063,22.7483,22.7483,24800.0
2008-05-20 12:45:00,35.32,35.33,35.3,35.31,24100.0,22.7483,22.7547,22.7354,22.7419,24100.0
2008-05-20 12:50:00,35.31,35.34,35.27,35.27,26000.0,22.7419,22.7612,22.7161,22.7161,26000.0
2008-05-20 12:55:00,35.27,35.34,35.26,35.34,19300.0,22.7161,22.7612,22.7097,22.7612,19300.0
2008-05-20 13:00:00,35.34,35.4,35.33,35.39,20200.0,22.7612,22.7998,22.7547,22.7934,20200.0
2008-05-20 13:05:00,35.38,35.47,35.38,35.46,20400.0,22.7869,22.8449,22.7869,22.8385,20400.0
2008-05-20 13:10:00,35.47,35.53,35.46,35.53,17000.0,22.8449,22.8836,22.8385,22.8836,17000.0
2008-05-20 13:15:00,35.54,35.56,35.53,35.56,21800.0,22.89,22.9029,22.8836,22.9029,21800.0
2008-05-20 13:20:00,35.57,35.58,35.46,35.5,28900.0,22.9093,22.9158,22.8385,22.8642,28900.0
2008-05-20 13:25:00,35.5,35.59,35.5,35.58,16300.0,22.8642,22.9222,22.8642,22.9158,16300.0
2008-05-20 13:30:00,35.58,35.59,35.54,35.55,20200.0,22.9158,22.9222,22.89,22.8964,20200.0
2008-05-20 13:35:00,35.54,35.57,35.49,35.5,29700.0,22.89,22.9093,22.8578,22.8642,29700.0
2008-05-20 13:40:00,35.5,35.55,35.48,35.55,22300.0,22.8642,22.8964,22.8513,22.8964,22300.0
2008-05-20 13:45:00,35.55,35.64,35.54,35.61,21100.0,22.8964,22.9544,22.89,22.9351,21100.0
2008-05-20 13:50:00,35.63,35.64,35.58,35.58,20300.0,22.948,22.9544,22.9158,22.9158,20300.0
2008-05-20 13:55:00,35.58,35.58,35.45,35.47,13100.0,22.9158,22.9158,22.832,22.8449,13100.0
2008-05-20 14:00:00,35.46,35.55,35.46,35.5,17600.0,22.8385,22.8964,22.8385,22.8642,17600.0
2008-05-20 14:05:00,35.51,35.53,35.45,35.46,20700.0,22.8707,22.8836,22.832,22.8385,20700.0
2008-05-20 14:10:00,35.46,35.48,35.46,35.46,8700.0,22.8385,22.8513,22.8385,22.8385,8700.0
2008-05-20 14:15:00,35.46,35.47,35.37,35.38,26100.0,22.8385,22.8449,22.7805,22.7869,26100.0
2008-05-20 14:20:00,35.38,35.44,35.36,35.4,36100.0,22.7869,22.8256,22.7741,22.7998,36100.0
2008-05-20 14:25:00,35.4,35.4,35.33,35.34,28500.0,22.7998,22.7998,22.7547,22.7612,28500.0
2008-05-20 14:30:00,35.34,35.43,35.34,35.43,26600.0,22.7612,22.8191,22.7612,22.8191,26600.0
2008-05-20 14:35:00,35.42,35.47,35.42,35.46,17500.0,22.8127,22.8449,22.8127,22.8385,17500.0
2008-05-20 14:40:00,35.46,35.47,35.43,35.44,21900.0,22.8385,22.8449,22.8191,22.8256,21900.0
2008-05-20 14:45:00,35.45,35.46,35.42,35.43,28900.0,22.832,22.8385,22.8127,22.8191,28900.0
2008-05-20 14:50:00,35.44,35.48,35.43,35.47,23000.0,22.8256,22.8513,22.8191,22.8449,23000.0
2008-05-20 14:55:00,35.47,35.49,35.43,35.45,31200.0,22.8449,22.8578,22.8191,22.832,31200.0
2008-05-20 15:00:00,35.45,35.55,35.44,35.55,26700.0,22.832,22.8964,22.8256,22.8964,26700.0
2008-05-20 15:05:00,35.55,35.59,35.54,35.55,34700.0,22.8964,22.9222,22.89,22.8964,34700.0
2008-05-20 15:10:00,35.56,35.58,35.54,35.54,21800.0,22.9029,22.9158,22.89,22.89,21800.0
2008-05-20 15:15:00,35.55,35.62,35.51,35.59,31500.0,22.8964,22.9415,22.8707,22.9222,31500.0
2008-05-20 15:20:00,35.6,35.62,35.51,35.53,55200.0,22.9286,22.9415,22.8707,22.8836,55200.0
2008-05-20 15:25:00,35.52,35.56,35.52,35.55,30400.0,22.8771,22.9029,22.8771,22.8964,30400.0
2008-05-20 15:30:00,35.55,35.55,35.48,35.48,47300.0,22.8964,22.8964,22.8513,22.8513,47300.0
2008-05-20 15:35:00,35.49,35.5,35.46,35.48,41300.0,22.8578,22.8642,22.8385,22.8513,41300.0
2008-05-20 15:40:00,35.48,35.58,35.48,35.57,45000.0,22.8513,22.9158,22.8513,22.9093,45000.0
2008-05-20 15:45:00,35.57,35.67,35.57,35.65,55900.0,22.9093,22.9737,22.9093,22.9608,55900.0
2008-05-20 15:50:00,35.66,35.73,35.65,35.72,71000.0,22.9673,23.0124,22.9608,23.0059,71000.0
2008-05-20 15:55:00,35.72,35.72,35.61,35.64,98200.0,23.0059,23.0059,22.9351,22.9544,98200.0
2008-05-21 09:30:00,35.62,35.86,35.53,35.81,40500.0,22.9415,23.0961,22.8836,23.0639,40500.0
2008-05-21 09:35:00,35.76,35.88,35.71,35.84,48600.0,23.0317,23.109,22.9995,23.0832,48600.0
2008-05-21 09:40:00,35.83,35.9,35.8,35.89,22500.0,23.0768,23.1219,23.0574,23.1154,22500.0
2008-05-21 09:45:00,35.89,35.96,35.89,35.89,25500.0,23.1154,23.1605,23.1154,23.1154,25500.0
2008-05-21 09:50:00,35.88,35.98,35.86,35.98,37700.0,23.109,23.1734,23.0961,23.1734,37700.0
2008-05-21 09:55:00,35.97,36.0,35.97,36.0,47500.0,23.1669,23.1863,23.1669,23.1863,47500.0
2008-05-21 10:00:00,36.0,36.2,35.96,36.2,47100.0,23.1863,23.3151,23.1605,23.3151,47100.0
2008-05-21 10:05:00,36.18,36.2,35.98,36.0,47900.0,23.3022,23.3151,23.1734,23.1863,47900.0
2008-05-21 10:10:00,36.01,36.18,36.0,36.12,38200.0,23.1927,23.3022,23.1863,23.2635,38200.0
2008-05-21 10:15:00,36.13,36.18,36.11,36.15,38700.0,23.27,23.3022,23.2571,23.2829,38700.0
2008-05-21 10:20:00,36.15,36.24,36.15,36.24,36400.0,23.2829,23.3408,23.2829,23.3408,36400.0
2008-05-21 10:25:00,36.24,36.25,36.07,36.09,48000.0,23.3408,23.3473,23.2313,23.2442,48000.0
2008-05-21 10:30:00,36.09,36.09,35.89,36.05,42900.0,23.2442,23.2442,23.1154,23.2185,42900.0
2008-05-21 10:35:00,36.06,36.06,35.92,35.99,45000.0,23.2249,23.2249,23.1347,23.1798,45000.0
2008-05-21 10:40:00,35.99,36.11,35.99,36.1,27400.0,23.1798,23.2571,23.1798,23.2507,27400.0
2008-05-21 10:45:00,36.11,36.11,36.0,36.0,13900.0,23.2571,23.2571,23.1863,23.1863,13900.0
2008-05-21 10:50:00,36.0,36.01,35.9,35.94,22500.0,23.1863,23.1927,23.1219,23.1476,22500.0
2008-05-21 10:55:00,35.95,36.01,35.94,36.0,22400.0,23.1541,23.1927,23.1476,23.1863,22400.0
2008-05-21 11:00:00,36.0,36.03,36.0,36.0,32500.0,23.1863,23.2056,23.1863,23.1863,32500.0
2008-05-21 11:05:00,36.0,36.0,35.86,35.86,35300.0,23.1863,23.1863,23.0961,23.0961,35300.0
2008-05-21 11:10:00,35.86,35.99,35.86,35.98,39700.0,23.0961,23.1798,23.0961,23.1734,39700.0
2008-05-21 11:15:00,35.98,36.01,35.82,35.86,25800.0,23.1734,23.1927,23.0703,23.0961,25800.0
2008-05-21 11:20:00,35.86,35.94,35.86,35.94,14900.0,23.0961,23.1476,23.0961,23.1476,14900.0
2008-05-21 11:25:00,35.93,36.06,35.92,36.03,18600.0,23.1412,23.2249,23.1347,23.2056,18600.0
2008-05-21 11:30:00,36.03,36.04,36.0,36.03,12300.0,23.2056,23.212,23.1863,23.2056,12300.0
2008-05-21 11:35:00,36.03,36.06,36.01,36.03,13700.0,23.2056,23.2249,23.1927,23.2056,13700.0
2008-05-21 11:40:00,36.04,36.04,35.98,36.0,12500.0,23.212,23.212,23.1734,23.1863,12500.0
2008-05-21 11:45:00,36.0,36.09,36.0,36.06,14100.0,23.1863,23.2442,23.1863,23.2249,14100.0
2008-05-21 11:50:00,36.06,36.19,36.06,36.19,20000.0,23.2249,23.3086,23.2249,23.3086,20000.0
2008-05-21 11:55:00,36.19,36.2,36.14,36.14,18700.0,23.3086,23.3151,23.2764,23.2764,18700.0
2008-05-21 12:00:00,36.14,36.2,36.14,36.19,29000.0,23.2764,23.3151,23.2764,23.3086,29000.0
2008-05-21 12:05:00,36.2,36.22,36.18,36.21,37400.0,23.3151,23.328,23.3022,23.3215,37400.0
2008-05-21 12:10:00,36.21,36.25,36.21,36.24,19000.0,23.3215,23.3473,23.3215,23.3408,19000.0
2008-05-21 12:15:00,36.24,36.26,36.24,36.24,36100.0,23.3408,23.3537,23.3408,23.3408,36100.0
2008-05-21 12:20:00,36.23,36.25,36.23,36.25,13700.0,23.3344,23.3473,23.3344,23.3473,13700.0
2008-05-21 12:25:00,36.25,36.36,36.24,36.34,23500.0,23.3473,23.4181,23.3408,23.4052,23500.0
2008-05-21 12:30:00,36.34,36.34,36.31,36.31,20200.0,23.4052,23.4052,23.3859,23.3859,20200.0
2008-05-21 12:35:00,36.31,36.31,36.24,36.24,20200.0,23.3859,23.3859,23.3408,23.3408,20200.0
2008-05-21 12:40:00,36.24,36.35,36.24,36.33,27100.0,23.3408,23.4117,23.3408,23.3988,27100.0
2008-05-21 12:45:00,36.33,36.33,36.24,36.24,23800.0,23.3988,23.3988,23.3408,23.3408,23800.0
2008-05-21 12:50:00,36.25,36.25,36.15,36.2,33800.0,23.3473,23.3473,23.2829,23.3151,33800.0
2008-05-21 12:55:00,36.2,36.24,36.18,36.19,13100.0,23.3151,23.3408,23.3022,23.3086,13100.0
2008-05-21 13:00:00,36.19,36.19,36.1,36.1,17500.0,23.3086,23.3086,23.2507,23.2507,17500.0
2008-05-21 13:05:00,36.1,36.1,36.02,36.05,35500.0,23.2507,23.2507,23.1991,23.2185,35500.0
2008-05-21 13:10:00,36.06,36.11,36.05,36.11,14100.0,23.2249,23.2571,23.2185,23.2571,14100.0
2008-05-21 13:15:00,36.11,36.16,36.1,36.16,20800.0,23.2571,23.2893,23.2507,23.2893,20800.0
2008-05-21 13:20:00,36.16,36.16,36.06,36.1,27000.0,23.2893,23.2893,23.2249,23.2507,27000.0
2008-05-21 13:25:00,36.08,36.1,36.04,36.06,12800.0,23.2378,23.2507,23.212,23.2249,12800.0
2008-05-21 13:30:00,36.06,36.18,36.05,36.18,18000.0,23.2249,23.3022,23.2185,23.3022,18000.0
2008-05-21 13:35:00,36.18,36.24,36.17,36.18,17300.0,23.3022,23.3408,23.2958,23.3022,17300.0
2008-05-21 13:40:00,36.19,36.24,36.19,36.2,12800.0,23.3086,23.3408,23.3086,23.3151,12800.0
2008-05-21 13:45:00,36.22,36.23,36.15,36.15,22100.0,23.328,23.3344,23.2829,23.2829,22100.0
2008-05-21 13:50:00,36.15,36.19,36.1,36.1,19700.0,23.2829,23.3086,23.2507,23.2507,19700.0
2008-05-21 13:55:00,36.13,36.14,36.05,36.06,18600.0,23.27,23.2764,23.2185,23.2249,18600.0
2008-05-21 14:00:00,36.07,36.07,35.9,35.94,48400.0,23.2313,23.2313,23.1219,23.1476,48400.0
2008-05-21 14:05:00,35.94,36.01,35.82,35.84,34100.0,23.1476,23.1927,23.0703,23.0832,34100.0
2008-05-21 14:10:00,35.84,35.87,35.8,35.85,19800.0,23.0832,23.1025,23.0574,23.0897,19800.0
2008-05-21 14:15:00,35.85,35.88,35.69,35.69,39700.0,23.0897,23.109,22.9866,22.9866,39700.0
2008-05-21 14:20:00,35.69,35.8,35.67,35.72,31800.0,22.9866,23.0574,22.9737,23.0059,31800.0
2008-05-21 14:25:00,35.72,35.78,35.7,35.78,37200.0,23.0059,23.0446,22.993,23.0446,37200.0
2008-05-21 14:30:00,35.77,35.82,35.67,35.68,32900.0,23.0381,23.0703,22.9737,22.9802,32900.0
2008-05-21 14:35:00,35.67,35.78,35.62,35.75,31400.0,22.9737,23.0446,22.9415,23.0252,31400.0
2008-05-21 14:40:00,35.75,35.78,35.66,35.68,35500.0,23.0252,23.0446,22.9673,22.9802,35500.0
2008-05-21 14:45:00,35.68,35.72,35.63,35.63,25600.0,22.9802,23.0059,22.948,22.948,25600.0
2008-05-21 14:50:00,35.63,35.76,35.62,35.75,24200.0,22.948,23.0317,22.9415,23.0252,24200.0
2008-05-21 14:55:00,35.74,35.84,35.74,35.82,18300.0,23.0188,23.0832,23.0188,23.0703,18300.0
2008-05-21 15:00:00,35.83,35.84,35.7,35.71,29300.0,23.0768,23.0832,22.993,22.9995,29300.0
2008-05-21 15:05:00,35.7,35.75,35.65,35.74,29600.0,22.993,23.0252,22.9608,23.0188,29600.0
2008-05-21 15:10:00,35.73,35.81,35.66,35.81,47700.0,23.0124,23.0639,22.9673,23.0639,47700.0
2008-05-21 15:15:00,35.81,35.86,35.78,35.79,41200.0,23.0639,23.0961,23.0446,23.051,41200.0
2008-05-21 15:20:00,35.79,35.86,35.77,35.79,31600.0,23.051,23.0961,23.0381,23.051,31600.0
2008-05-21 15:25:00,35.79,35.83,35.78,35.82,22400.0,23.051,23.0768,23.0446,23.0703,22400.0
2008-05-21 15:30:00,35.82,35.85,35.78,35.83,40000.0,23.0703,23.0897,23.0446,23.0768,40000.0
2008-05-21 15:35:00,35.82,35.83,35.75,35.78,35900.0,23.0703,23.0768,23.0252,23.0446,35900.0
2008-05-21 15:40:00,35.77,35.77,35.59,35.65,65700.0,23.0381,23.0381,22.9222,22.9608,65700.0
2008-05-21 15:45:00,35.65,35.85,35.65,35.83,66800.0,22.9608,23.0897,22.9608,23.0768,66800.0
2008-05-21 15:50:00,35.83,35.83,35.69,35.69,68400.0,23.0768,23.0768,22.9866,22.9866,68400.0
2008-05-21 15:55:00,35.7,35.76,35.65,35.71,91700.0,22.993,23.0317,22.9608,22.9995,91700.0
2008-05-22 09:30:00,35.68,35.99,35.61,35.86,40800.0,22.9802,23.1798,22.9351,23.0961,40800.0
2008-05-22 09:35:00,35.85,35.93,35.75,35.78,19100.0,23.0897,23.1412,23.0252,23.0446,19100.0
2008-05-22 09:40:00,35.76,35.88,35.76,35.81,26200.0,23.0317,23.109,23.0317,23.0639,26200.0
2008-05-22 09:45:00,35.8,35.82,35.74,35.76,31300.0,23.0574,23.0703,23.0188,23.0317,31300.0
2008-05-22 09:50:00,35.76,35.85,35.58,35.85,33800.0,23.0317,23.0897,22.9158,23.0897,33800.0
2008-05-22 09:55:00,35.84,35.85,35.72,35.72,27500.0,23.0832,23.0897,23.0059,23.0059,27500.0
2008-05-22 10:00:00,35.71,35.93,35.71,35.93,32400.0,22.9995,23.1412,22.9995,23.1412,32400.0
2008-05-22 10:05:00,35.93,35.94,35.87,35.88,21400.0,23.1412,23.1476,23.1025,23.109,21400.0
2008-05-22 10:10:00,35.88,35.97,35.86,35.87,27900.0,23.109,23.1669,23.0961,23.1025,27900.0
2008-05-22 10:15:00,35.88,35.89,35.78,35.86,46400.0,23.109,23.1154,23.0446,23.0961,46400.0
2008-05-22 10:20:00,35.86,36.02,35.83,35.98,66200.0,23.0961,23.1991,23.0768,23.1734,66200.0
2008-05-22 10:25:00,35.98,36.1,35.92,36.1,26900.0,23.1734,23.2507,23.1347,23.2507,26900.0
2008-05-22 10:30:00,36.09,36.2,36.08,36.16,31600.0,23.2442,23.3151,23.2378,23.2893,31600.0
2008-05-22 10:35:00,36.15,36.16,36.06,36.11,20100.0,23.2829,23.2893,23.2249,23.2571,20100.0
2008-05-22 10:40:00,36.1,36.15,36.01,36.03,16600.0,23.2507,23.2829,23.1927,23.2056,16600.0
2008-05-22 10:45:00,36.03,36.06,36.03,36.05,11800.0,23.2056,23.2249,23.2056,23.2185,11800.0
2008-05-22 10:50:00,36.03,36.05,36.0,36.02,16500.0,23.2056,23.2185,23.1863,23.1991,16500.0
2008-05-22 10:55:00,36.02,36.17,36.02,36.16,14200.0,23.1991,23.2958,23.1991,23.2893,14200.0
2008-05-22 11:00:00,36.15,36.18,36.14,36.15,17300.0,23.2829,23.3022,23.2764,23.2829,17300.0
2008-05-22 11:05:00,36.16,36.25,36.15,36.21,58900.0,23.2893,23.3473,23.2829,23.3215,58900.0
2008-05-22 11:10:00,36.21,36.25,36.17,36.17,28900.0,23.3215,23.3473,23.2958,23.2958,28900.0
2008-05-22 11:15:00,36.18,36.21,36.17,36.19,22900.0,23.3022,23.3215,23.2958,23.3086,22900.0
2008-05-22 11:20:00,36.19,36.26,36.17,36.25,25900.0,23.3086,23.3537,23.2958,23.3473,25900.0
2008-05-22 11:25:00,36.24,36.25,36.17,36.19,17200.0,23.3408,23.3473,23.2958,23.3086,17200.0
2008-05-22 11:30:00,36.19,36.2,36.12,36.12,19000.0,23.3086,23.3151,23.2635,23.2635,19000.0
2008-05-22 11:35:00,36.12,36.13,36.04,36.05,75600.0,23.2635,23.27,23.212,23.2185,75600.0
2008-05-22 11:40:00,36.04,36.07,36.01,36.03,37400.0,23.212,23.2313,23.1927,23.2056,37400.0
2008-05-22 11:45:00,36.01,36.01,35.85,35.88,50000.0,23.1927,23.1927,23.0897,23.109,50000.0
2008-05-22 11:50:00,35.89,35.9,35.83,35.85,33700.0,23.1154,23.1219,23.0768,23.0897,33700.0
2008-05-22 11:55:00,35.85,35.94,35.78,35.85,72700.0,23.0897,23.1476,23.0446,23.0897,72700.0
2008-05-22 12:00:00,35.84,35.86,35.77,35.8,35600.0,23.0832,23.0961,23.0381,23.0574,35600.0
2008-05-22 12:05:00,35.81,35.84,35.76,35.76,23300.0,23.0639,23.0832,23.0317,23.0317,23300.0
2008-05-22 12:10:00,35.76,35.77,35.71,35.75,19900.0,23.0317,23.0381,22.9995,23.0252,19900.0
2008-05-22 12:15:00,35.77,35.77,35.7,35.72,24800.0,23.0381,23.0381,22.993,23.0059,24800.0
2008-05-22 12:20:00,35.74,35.8,35.7,35.8,26100.0,23.0188,23.0574,22.993,23.0574,26100.0
2008-05-22 12:25:00,35.78,35.86,35.77,35.85,31800.0,23.0446,23.0961,23.0381,23.0897,31800.0
2008-05-22 12:30:00,35.86,35.88,35.82,35.86,29200.0,23.0961,23.109,23.0703,23.0961,29200.0
2008-05-22 12:35:00,35.87,35.91,35.79,35.91,30500.0,23.1025,23.1283,23.051,23.1283,30500.0
2008-05-22 12:40:00,35.9,35.94,35.89,35.91,9900.0,23.1219,23.1476,23.1154,23.1283,9900.0
2008-05-22 12:45:00,35.92,36.01,35.92,36.01,12700.0,23.1347,23.1927,23.1347,23.1927,12700.0
2008-05-22 12:50:00,36.02,36.02,35.98,36.02,9200.0,23.1991,23.1991,23.1734,23.1991,9200.0
2008-05-22 12:55:00,36.02,36.05,36.02,36.03,11700.0,23.1991,23.2185,23.1991,23.2056,11700.0
2008-05-22 13:00:00,36.04,36.08,36.03,36.06,7800.0,23.212,23.2378,23.2056,23.2249,7800.0
2008-05-22 13:05:00,36.07,36.08,36.05,36.08,5700.0,23.2313,23.2378,23.2185,23.2378,5700.0
2008-05-22 13:10:00,36.08,36.08,36.01,36.02,9000.0,23.2378,23.2378,23.1927,23.1991,9000.0
2008-05-22 13:15:00,36.02,36.07,36.0,36.0,6900.0,23.1991,23.2313,23.1863,23.1863,6900.0
2008-05-22 13:20:00,36.0,36.04,35.99,36.02,7700.0,23.1863,23.212,23.1798,23.1991,7700.0
2008-05-22 13:25:00,36.01,36.07,36.01,36.05,9300.0,23.1927,23.2313,23.1927,23.2185,9300.0
2008-05-22 13:30:00,36.05,36.07,36.04,36.04,10100.0,23.2185,23.2313,23.212,23.212,10100.0
2008-05-22 13:35:00,36.04,36.13,36.04,36.1,12500.0,23.212,23.27,23.212,23.2507,12500.0
2008-05-22 13:40:00,36.11,36.11,36.09,36.11,7100.0,23.2571,23.2571,23.2442,23.2571,7100.0
2008-05-22 13:45:00,36.11,36.19,36.1,36.18,20000.0,23.2571,23.3086,23.2507,23.3022,20000.0
2008-05-22 13:50:00,36.19,36.2,36.1,36.13,29900.0,23.3086,23.3151,23.2507,23.27,29900.0
2008-05-22 13:55:00,36.13,36.14,36.09,36.09,15000.0,23.27,23.2764,23.2442,23.2442,15000.0
2008-05-22 14:00:00,36.1,36.11,36.09,36.1,10400.0,23.2507,23.2571,23.2442,23.2507,10400.0
2008-05-22 14:05:00,36.1,36.2,36.06,36.09,23500.0,23.2507,23.3151,23.2249,23.2442,23500.0
2008-05-22 14:10:00,36.09,36.11,36.02,36.04,15400.0,23.2442,23.2571,23.1991,23.212,15400.0
2008-05-22 14:15:00,36.04,36.08,35.96,35.99,18300.0,23.212,23.2378,23.1605,23.1798,18300.0
2008-05-22 14:20:00,36.0,36.05,35.99,36.04,18700.0,23.1863,23.2185,23.1798,23.212,18700.0
2008-05-22 14:25:00,36.03,36.05,35.92,35.92,48100.0,23.2056,23.2185,23.1347,23.1347,48100.0
2008-05-22 14:30:00,35.94,35.97,35.88,35.96,18500.0,23.1476,23.1669,23.109,23.1605,18500.0
2008-05-22 14:35:00,35.95,36.01,35.94,35.99,19600.0,23.1541,23.1927,23.1476,23.1798,19600.0
2008-05-22 14:40:00,35.98,35.99,35.94,35.97,16700.0,23.1734,23.1798,23.1476,23.1669,16700.0
2008-05-22 14:45:00,35.96,36.03,35.93,35.99,25700.0,23.1605,23.2056,23.1412,23.1798,25700.0
2008-05-22 14:50:00,36.02,36.08,35.99,36.04,21700.0,23.1991,23.2378,23.1798,23.212,21700.0
2008-05-22 14:55:00,36.04,36.07,36.0,36.03,16800.0,23.212,23.2313,23.1863,23.2056,16800.0
2008-05-22 15:00:00,36.03,36.09,36.03,36.09,27100.0,23.2056,23.2442,23.2056,23.2442,27100.0
2008-05-22 15:05:00,36.08,36.15,36.07,36.1,23500.0,23.2378,23.2829,23.2313,23.2507,23500.0
2008-05-22 15:10:00,36.09,36.1,36.04,36.07,18600.0,23.2442,23.2507,23.212,23.2313,18600.0
2008-05-22 15:15:00,36.07,36.11,36.07,36.1,20100.0,23.2313,23.2571,23.2313,23.2507,20100.0
2008-05-22 15:20:00,36.09,36.1,36.01,36.04,23000.0,23.2442,23.2507,23.1927,23.212,23000.0
2008-05-22 15:25:00,36.03,36.07,35.97,35.97,33400.0,23.2056,23.2313,23.1669,23.1669,33400.0
2008-05-22 15:30:00,35.97,36.04,35.96,35.98,39500.0,23.1669,23.212,23.1605,23.1734,39500.0
2008-05-22 15:35:00,35.98,36.02,35.95,36.0,63200.0,23.1734,23.1991,23.1541,23.1863,63200.0
2008-05-22 15:40:00,36.01,36.05,35.95,35.97,53200.0,23.1927,23.2185,23.1541,23.1669,53200.0
2008-05-22 15:45:00,35.97,36.0,35.92,36.0,43900.0,23.1669,23.1863,23.1347,23.1863,43900.0
2008-05-22 15:50:00,36.0,36.05,35.99,36.03,48100.0,23.1863,23.2185,23.1798,23.2056,48100.0
2008-05-22 15:55:00,36.03,36.03,35.97,35.97,64200.0,23.2056,23.2056,23.1669,23.1669,64200.0
2008-05-23 09:30:00,35.87,35.88,35.63,35.81,58100.0,23.1025,23.109,22.948,23.0639,58100.0
2008-05-23 09:35:00,35.87,36.0,35.74,36.0,40800.0,23.1025,23.1863,23.0188,23.1863,40800.0
2008-05-23 09:40:00,35.96,36.11,35.96,36.11,44400.0,23.1605,23.2571,23.1605,23.2571,44400.0
2008-05-23 09:45:00,36.11,36.15,36.02,36.03,38000.0,23.2571,23.2829,23.1991,23.2056,38000.0
2008-05-23 09:50:00,36.02,36.05,35.92,35.97,27100.0,23.1991,23.2185,23.1347,23.1669,27100.0
2008-05-23 09:55:00,35.98,36.0,35.8,35.8,17200.0,23.1734,23.1863,23.0574,23.0574,17200.0
2008-05-23 10:00:00,35.79,35.88,35.77,35.87,42400.0,23.051,23.109,23.0381,23.1025,42400.0
2008-05-23 10:05:00,35.87,35.98,35.87,35.97,30800.0,23.1025,23.1734,23.1025,23.1669,30800.0
2008-05-23 10:10:00,35.96,36.0,35.85,35.85,30600.0,23.1605,23.1863,23.0897,23.0897,30600.0
2008-05-23 10:15:00,35.84,35.87,35.82,35.83,22100.0,23.0832,23.1025,23.0703,23.0768,22100.0
2008-05-23 10:20:00,35.83,35.99,35.82,35.92,34900.0,23.0768,23.1798,23.0703,23.1347,34900.0
2008-05-23 10:25:00,35.91,35.97,35.87,35.96,22600.0,23.1283,23.1669,23.1025,23.1605,22600.0
2008-05-23 10:30:00,35.93,36.09,35.9,36.05,47800.0,23.1412,23.2442,23.1219,23.2185,47800.0
2008-05-23 10:35:00,36.03,36.05,35.8,35.87,28000.0,23.2056,23.2185,23.0574,23.1025,28000.0
2008-05-23 10:40:00,35.85,35.98,35.83,35.9,60500.0,23.0897,23.1734,23.0768,23.1219,60500.0
2008-05-23 10:45:00,35.9,35.91,35.84,35.84,22600.0,23.1219,23.1283,23.0832,23.0832,22600.0
2008-05-23 10:50:00,35.85,35.94,35.82,35.85,43700.0,23.0897,23.1476,23.0703,23.0897,43700.0
2008-05-23 10:55:00,35.83,35.93,35.82,35.93,30100.0,23.0768,23.1412,23.0703,23.1412,30100.0
2008-05-23 11:00:00,35.92,35.95,35.87,35.87,17100.0,23.1347,23.1541,23.1025,23.1025,17100.0
2008-05-23 11:05:00,35.86,35.91,35.85,35.89,22300.0,23.0961,23.1283,23.0897,23.1154,22300.0
2008-05-23 11:10:00,35.87,35.94,35.87,35.92,77800.0,23.1025,23.1476,23.1025,23.1347,77800.0
2008-05-23 11:15:00,35.91,35.99,35.87,35.97,26000.0,23.1283,23.1798,23.1025,23.1669,26000.0
2008-05-23 11:20:00,35.95,35.97,35.87,35.9,37700.0,23.1541,23.1669,23.1025,23.1219,37700.0
2008-05-23 11:25:00,35.9,35.92,35.88,35.9,50200.0,23.1219,23.1347,23.109,23.1219,50200.0
2008-05-23 11:30:00,35.89,35.89,35.72,35.81,41400.0,23.1154,23.1154,23.0059,23.0639,41400.0
2008-05-23 11:35:00,35.81,35.99,35.81,35.99,29200.0,23.0639,23.1798,23.0639,23.1798,29200.0
2008-05-23 11:40:00,35.98,35.99,35.95,35.95,14000.0,23.1734,23.1798,23.1541,23.1541,14000.0
2008-05-23 11:45:00,35.94,36.03,35.94,36.0,37700.0,23.1476,23.2056,23.1476,23.1863,37700.0
2008-05-23 11:50:00,36.0,36.0,35.89,35.9,10000.0,23.1863,23.1863,23.1154,23.1219,10000.0
2008-05-23 11:55:00,35.89,35.98,35.87,35.96,14700.0,23.1154,23.1734,23.1025,23.1605,14700.0
2008-05-23 12:00:00,35.96,36.0,35.96,36.0,22400.0,23.1605,23.1863,23.1605,23.1863,22400.0
2008-05-23 12:05:00,35.99,36.0,35.9,35.9,13600.0,23.1798,23.1863,23.1219,23.1219,13600.0
2008-05-23 12:10:00,35.9,35.95,35.9,35.94,10200.0,23.1219,23.1541,23.1219,23.1476,10200.0
2008-05-23 12:15:00,35.93,35.93,35.89,35.91,14000.0,23.1412,23.1412,23.1154,23.1283,14000.0
2008-05-23 12:20:00,35.91,35.98,35.88,35.97,22400.0,23.1283,23.1734,23.109,23.1669,22400.0
2008-05-23 12:25:00,35.97,35.99,35.91,35.93,9300.0,23.1669,23.1798,23.1283,23.1412,9300.0
2008-05-23 12:30:00,35.93,35.95,35.93,35.95,10600.0,23.1412,23.1541,23.1412,23.1541,10600.0
2008-05-23 12:35:00,35.94,35.95,35.88,35.91,15700.0,23.1476,23.1541,23.109,23.1283,15700.0
2008-05-23 12:40:00,35.9,35.91,35.87,35.91,22700.0,23.1219,23.1283,23.1025,23.1283,22700.0
2008-05-23 12:45:00,35.91,35.98,35.91,35.94,16900.0,23.1283,23.1734,23.1283,23.1476,16900.0
2008-05-23 12:50:00,35.93,35.98,35.93,35.95,12700.0,23.1412,23.1734,23.1412,23.1541,12700.0
2008-05-23 12:55:00,35.96,35.97,35.88,35.92,15300.0,23.1605,23.1669,23.109,23.1347,15300.0
2008-05-23 13:00:00,35.91,35.97,35.88,35.92,39600.0,23.1283,23.1669,23.109,23.1347,39600.0
2008-05-23 13:05:00,35.92,35.96,35.92,35.96,9400.0,23.1347,23.1605,23.1347,23.1605,9400.0
2008-05-23 13:10:00,35.96,35.97,35.93,35.97,10800.0,23.1605,23.1669,23.1412,23.1669,10800.0
2008-05-23 13:15:00,35.97,36.03,35.95,36.01,11000.0,23.1669,23.2056,23.1541,23.1927,11000.0
2008-05-23 13:20:00,36.0,36.03,35.97,35.98,10700.0,23.1863,23.2056,23.1669,23.1734,10700.0
2008-05-23 13:25:00,35.98,35.99,35.96,35.99,5600.0,23.1734,23.1798,23.1605,23.1798,5600.0
2008-05-23 13:30:00,35.97,36.09,35.97,36.07,37600.0,23.1669,23.2442,23.1669,23.2313,37600.0
2008-05-23 13:35:00,36.05,36.07,35.99,36.0,17900.0,23.2185,23.2313,23.1798,23.1863,17900.0
2008-05-23 13:40:00,35.98,36.02,35.97,36.01,9100.0,23.1734,23.1991,23.1669,23.1927,9100.0
2008-05-23 13:45:00,36.01,36.06,36.01,36.03,15000.0,23.1927,23.2249,23.1927,23.2056,15000.0
2008-05-23 13:50:00,36.01,36.02,35.87,35.87,28800.0,23.1927,23.1991,23.1025,23.1025,28800.0
2008-05-23 13:55:00,35.9,35.91,35.87,35.87,27600.0,23.1219,23.1283,23.1025,23.1025,27600.0
2008-05-23 14:00:00,35.86,35.94,35.86,35.92,23000.0,23.0961,23.1476,23.0961,23.1347,23000.0
2008-05-23 14:05:00,35.92,35.99,35.92,35.97,9400.0,23.1347,23.1798,23.1347,23.1669,9400.0
2008-05-23 14:10:00,35.97,35.97,35.91,35.93,11800.0,23.1669,23.1669,23.1283,23.1412,11800.0
2008-05-23 14:15:00,35.93,36.04,35.91,35.98,33800.0,23.1412,23.212,23.1283,23.1734,33800.0
2008-05-23 14:20:00,35.98,35.98,35.9,35.91,12500.0,23.1734,23.1734,23.1219,23.1283,12500.0
2008-05-23 14:25:00,35.93,36.04,35.89,36.04,17800.0,23.1412,23.212,23.1154,23.212,17800.0
2008-05-23 14:30:00,36.03,36.04,35.98,36.02,17400.0,23.2056,23.212,23.1734,23.1991,17400.0
2008-05-23 14:35:00,36.02,36.02,35.95,35.98,6600.0,23.1991,23.1991,23.1541,23.1734,6600.0
2008-05-23 14:40:00,35.97,36.07,35.97,36.07,11800.0,23.1669,23.2313,23.1669,23.2313,11800.0
2008-05-23 14:45:00,36.06,36.17,36.06,36.17,17400.0,23.2249,23.2958,23.2249,23.2958,17400.0
2008-05-23 14:50:00,36.15,36.15,36.07,36.1,17000.0,23.2829,23.2829,23.2313,23.2507,17000.0
2008-05-23 14:55:00,36.09,36.14,36.06,36.07,12400.0,23.2442,23.2764,23.2249,23.2313,12400.0
2008-05-23 15:00:00,36.05,36.08,36.04,36.06,17200.0,23.2185,23.2378,23.212,23.2249,17200.0
2008-05-23 15:05:00,36.06,36.13,36.03,36.13,41500.0,23.2249,23.27,23.2056,23.27,41500.0
2008-05-23 15:10:00,36.12,36.17,36.01,36.02,45900.0,23.2635,23.2958,23.1927,23.1991,45900.0
2008-05-23 15:15:00,36.02,36.07,35.98,35.99,20400.0,23.1991,23.2313,23.1734,23.1798,20400.0
2008-05-23 15:20:00,35.99,36.03,35.97,36.02,22100.0,23.1798,23.2056,23.1669,23.1991,22100.0
2008-05-23 15:25:00,36.02,36.11,35.97,36.06,38500.0,23.1991,23.2571,23.1669,23.2249,38500.0
2008-05-23 15:30:00,36.05,36.14,36.05,36.1,34100.0,23.2185,23.2764,23.2185,23.2507,34100.0
2008-05-23 15:35:00,36.1,36.11,36.07,36.07,36800.0,23.2507,23.2571,23.2313,23.2313,36800.0
2008-05-23 15:40:00,36.07,36.08,36.03,36.05,30900.0,23.2313,23.2378,23.2056,23.2185,30900.0
2008-05-23 15:45:00,36.05,36.06,36.0,36.05,41600.0,23.2185,23.2249,23.1863,23.2185,41600.0
2008-05-23 15:50:00,36.04,36.04,35.96,35.96,41900.0,23.212,23.212,23.1605,23.1605,41900.0
2008-05-23 15:55:00,35.97,36.02,35.93,35.99,50400.0,23.1669,23.1991,23.1412,23.1798,50400.0
2008-05-27 09:30:00,35.91,35.91,35.64,35.8,35100.0,23.1283,23.1283,22.9544,23.0574,35100.0
2008-05-27 09:35:00,35.8,35.95,35.8,35.92,20600.0,23.0574,23.1541,23.0574,23.1347,20600.0
2008-05-27 09:40:00,35.96,35.96,35.84,35.91,30400.0,23.1605,23.1605,23.0832,23.1283,30400.0
2008-05-27 09:45:00,35.91,36.0,35.91,35.99,40000.0,23.1283,23.1863,23.1283,23.1798,40000.0
2008-05-27 09:50:00,35.99,36.0,35.8,35.87,42200.0,23.1798,23.1863,23.0574,23.1025,42200.0
2008-05-27 09:55:00,35.86,35.95,35.83,35.95,32700.0,23.0961,23.1541,23.0768,23.1541,32700.0
2008-05-27 10:00:00,35.94,36.05,35.9,35.97,42700.0,23.1476,23.2185,23.1219,23.1669,42700.0
2008-05-27 10:05:00,35.97,36.12,35.97,36.05,91100.0,23.1669,23.2635,23.1669,23.2185,91100.0
2008-05-27 10:10:00,36.05,36.11,36.05,36.07,35200.0,23.2185,23.2571,23.2185,23.2313,35200.0
2008-05-27 10:15:00,36.08,36.13,36.05,36.08,20500.0,23.2378,23.27,23.2185,23.2378,20500.0
2008-05-27 10:20:00,36.07,36.16,36.06,36.14,59800.0,23.2313,23.2893,23.2249,23.2764,59800.0
2008-05-27 10:25:00,36.15,36.15,36.07,36.1,28400.0,23.2829,23.2829,23.2313,23.2507,28400.0
2008-05-27 10:30:00,36.09,36.16,36.09,36.13,48500.0,23.2442,23.2893,23.2442,23.27,48500.0
2008-05-27 10:35:00,36.12,36.12,36.04,36.04,25500.0,23.2635,23.2635,23.212,23.212,25500.0
2008-05-27 10:40:00,36.03,36.07,36.01,36.01,13200.0,23.2056,23.2313,23.1927,23.1927,13200.0
2008-05-27 10:45:00,36.01,36.06,36.0,36.06,58800.0,23.1927,23.2249,23.1863,23.2249,58800.0
2008-05-27 10:50:00,36.06,36.14,36.05,36.13,53300.0,23.2249,23.2764,23.2185,23.27,53300.0
2008-05-27 10:55:00,36.13,36.2,36.13,36.19,15200.0,23.27,23.3151,23.27,23.3086,15200.0
2008-05-27 11:00:00,36.19,36.2,36.14,36.16,28600.0,23.3086,23.3151,23.2764,23.2893,28600.0
2008-05-27 11:05:00,36.16,36.16,36.05,36.05,89800.0,23.2893,23.2893,23.2185,23.2185,89800.0
2008-05-27 11:10:00,36.05,36.07,35.99,36.03,25900.0,23.2185,23.2313,23.1798,23.2056,25900.0
2008-05-27 11:15:00,36.01,36.06,35.99,36.06,18700.0,23.1927,23.2249,23.1798,23.2249,18700.0
2008-05-27 11:20:00,36.06,36.09,36.03,36.05,17500.0,23.2249,23.2442,23.2056,23.2185,17500.0
2008-05-27 11:25:00,36.05,36.09,36.01,36.03,30500.0,23.2185,23.2442,23.1927,23.2056,30500.0
2008-05-27 11:30:00,36.03,36.05,36.0,36.01,29500.0,23.2056,23.2185,23.1863,23.1927,29500.0
2008-05-27 11:35:00,36.0,36.02,35.98,36.0,16500.0,23.1863,23.1991,23.1734,23.1863,16500.0
2008-05-27 11:40:00,36.0,36.05,35.99,36.05,30900.0,23.1863,23.2185,23.1798,23.2185,30900.0
2008-05-27 11:45:00,36.05,36.08,36.02,36.05,30100.0,23.2185,23.2378,23.1991,23.2185,30100.0
2008-05-27 11:50:00,36.05,36.07,36.01,36.07,40300.0,23.2185,23.2313,23.1927,23.2313,40300.0
2008-05-27 11:55:00,36.07,36.1,36.05,36.06,30500.0,23.2313,23.2507,23.2185,23.2249,30500.0
2008-05-27 12:00:00,36.06,36.09,36.05,36.07,18100.0,23.2249,23.2442,23.2185,23.2313,18100.0
2008-05-27 12:05:00,36.06,36.09,36.04,36.07,24700.0,23.2249,23.2442,23.212,23.2313,24700.0
2008-05-27 12:10:00,36.06,36.1,36.05,36.05,34500.0,23.2249,23.2507,23.2185,23.2185,34500.0
2008-05-27 12:15:00,36.06,36.07,36.04,36.06,26700.0,23.2249,23.2313,23.212,23.2249,26700.0
2008-05-27 12:20:00,36.06,36.07,35.97,36.0,60100.0,23.2249,23.2313,23.1669,23.1863,60100.0
2008-05-27 12:25:00,36.0,36.0,35.99,36.0,23900.0,23.1863,23.1863,23.1798,23.1863,23900.0
2008-05-27 12:30:00,36.0,36.0,35.98,36.0,84300.0,23.1863,23.1863,23.1734,23.1863,84300.0
2008-05-27 12:35:00,36.0,36.0,35.99,35.99,39900.0,23.1863,23.1863,23.1798,23.1798,39900.0
2008-05-27 12:40:00,35.99,36.0,35.97,35.98,42600.0,23.1798,23.1863,23.1669,23.1734,42600.0
2008-05-27 12:45:00,35.97,35.99,35.97,35.99,6900.0,23.1669,23.1798,23.1669,23.1798,6900.0
2008-05-27 12:50:00,35.98,35.99,35.95,35.97,44800.0,23.1734,23.1798,23.1541,23.1669,44800.0
2008-05-27 12:55:00,35.98,36.0,35.98,35.98,26500.0,23.1734,23.1863,23.1734,23.1734,26500.0
2008-05-27 13:00:00,35.99,36.0,35.98,35.98,27000.0,23.1798,23.1863,23.1734,23.1734,27000.0
2008-05-27 13:05:00,35.99,35.99,35.98,35.98,21700.0,23.1798,23.1798,23.1734,23.1734,21700.0
2008-05-27 13:10:00,35.99,35.99,35.98,35.99,9800.0,23.1798,23.1798,23.1734,23.1798,9800.0
2008-05-27 13:15:00,35.99,36.0,35.92,35.92,194600.0,23.1798,23.1863,23.1347,23.1347,194600.0
2008-05-27 13:20:00,35.92,36.03,35.92,36.01,30100.0,23.1347,23.2056,23.1347,23.1927,30100.0
2008-05-27 13:25:00,36.01,36.07,36.01,36.06,13100.0,23.1927,23.2313,23.1927,23.2249,13100.0
2008-05-27 13:30:00,36.05,36.09,36.04,36.09,16500.0,23.2185,23.2442,23.212,23.2442,16500.0
2008-05-27 13:35:00,36.1,36.13,36.07,36.13,22000.0,23.2507,23.27,23.2313,23.27,22000.0
2008-05-27 13:40:00,36.13,36.19,36.13,36.16,18200.0,23.27,23.3086,23.27,23.2893,18200.0
2008-05-27 13:45:00,36.15,36.17,36.1,36.1,16400.0,23.2829,23.2958,23.2507,23.2507,16400.0
2008-05-27 13:50:00,36.1,36.12,36.09,36.11,13500.0,23.2507,23.2635,23.2442,23.2571,13500.0
2008-05-27 13:55:00,36.11,36.18,36.11,36.17,27800.0,23.2571,23.3022,23.2571,23.2958,27800.0
2008-05-27 14:00:00,36.17,36.2,36.11,36.12,50700.0,23.2958,23.3151,23.2571,23.2635,50700.0
2008-05-27 14:05:00,36.12,36.14,36.07,36.08,17700.0,23.2635,23.2764,23.2313,23.2378,17700.0
2008-05-27 14:10:00,36.09,36.15,36.07,36.15,25300.0,23.2442,23.2829,23.2313,23.2829,25300.0
2008-05-27 14:15:00,36.14,36.16,36.08,36.08,16600.0,23.2764,23.2893,23.2378,23.2378,16600.0
2008-05-27 14:20:00,36.08,36.16,36.07,36.15,14100.0,23.2378,23.2893,23.2313,23.2829,14100.0
2008-05-27 14:25:00,36.15,36.19,36.14,36.15,19800.0,23.2829,23.3086,23.2764,23.2829,19800.0
2008-05-27 14:30:00,36.16,36.19,36.15,36.19,19200.0,23.2893,23.3086,23.2829,23.3086,19200.0
2008-05-27 14:35:00,36.2,36.34,36.2,36.31,38800.0,23.3151,23.4052,23.3151,23.3859,38800.0
2008-05-27 14:40:00,36.3,36.41,36.29,36.41,43300.0,23.3795,23.4503,23.373,23.4503,43300.0
2008-05-27 14:45:00,36.42,36.42,36.37,36.42,26900.0,23.4568,23.4568,23.4246,23.4568,26900.0
2008-05-27 14:50:00,36.43,36.43,36.28,36.28,60900.0,23.4632,23.4632,23.3666,23.3666,60900.0
2008-05-27 14:55:00,36.28,36.35,36.28,36.34,20500.0,23.3666,23.4117,23.3666,23.4052,20500.0
2008-05-27 15:00:00,36.35,36.37,36.31,36.34,48500.0,23.4117,23.4246,23.3859,23.4052,48500.0
2008-05-27 15:05:00,36.33,36.43,36.29,36.41,33000.0,23.3988,23.4632,23.373,23.4503,33000.0
2008-05-27 15:10:00,36.41,36.44,36.37,36.38,33900.0,23.4503,23.4696,23.4246,23.431,33900.0
2008-05-27 15:15:00,36.38,36.41,36.34,36.34,16500.0,23.431,23.4503,23.4052,23.4052,16500.0
2008-05-27 15:20:00,36.35,36.35,36.28,36.31,34400.0,23.4117,23.4117,23.3666,23.3859,34400.0
2008-05-27 15:25:00,36.3,36.35,36.28,36.35,31900.0,23.3795,23.4117,23.3666,23.4117,31900.0
2008-05-27 15:30:00,36.34,36.4,36.34,36.39,41400.0,23.4052,23.4439,23.4052,23.4374,41400.0
2008-05-27 15:35:00,36.39,36.5,36.38,36.46,40700.0,23.4374,23.5083,23.431,23.4825,40700.0
2008-05-27 15:40:00,36.46,36.46,36.38,36.4,37000.0,23.4825,23.4825,23.431,23.4439,37000.0
2008-05-27 15:45:00,36.39,36.4,36.34,36.38,50800.0,23.4374,23.4439,23.4052,23.431,50800.0
2008-05-27 15:50:00,36.38,36.45,36.36,36.45,82100.0,23.431,23.4761,23.4181,23.4761,82100.0
2008-05-27 15:55:00,36.45,36.49,36.4,36.44,105300.0,23.4761,23.5019,23.4439,23.4696,105300.0
2008-05-28 09:30:00,36.44,36.46,36.2,36.45,38200.0,23.4696,23.4825,23.3151,23.4761,38200.0
2008-05-28 09:35:00,36.45,36.5,36.42,36.5,15800.0,23.4761,23.5083,23.4568,23.5083,15800.0
2008-05-28 09:40:00,36.48,36.53,36.47,36.5,55000.0,23.4954,23.5276,23.489,23.5083,55000.0
2008-05-28 09:45:00,36.49,36.52,36.32,36.35,44400.0,23.5019,23.5212,23.3924,23.4117,44400.0
2008-05-28 09:50:00,36.36,36.42,36.32,36.4,24900.0,23.4181,23.4568,23.3924,23.4439,24900.0
2008-05-28 09:55:00,36.4,36.65,36.39,36.58,67200.0,23.4439,23.6049,23.4374,23.5598,67200.0
2008-05-28 10:00:00,36.58,36.58,36.49,36.5,36100.0,23.5598,23.5598,23.5019,23.5083,36100.0
2008-05-28 10:05:00,36.5,36.5,36.41,36.45,28000.0,23.5083,23.5083,23.4503,23.4761,28000.0
2008-05-28 10:10:00,36.45,36.62,36.42,36.55,21000.0,23.4761,23.5856,23.4568,23.5405,21000.0
2008-05-28 10:15:00,36.55,36.6,36.46,36.46,31300.0,23.5405,23.5727,23.4825,23.4825,31300.0
2008-05-28 10:20:00,36.47,36.59,36.45,36.59,33400.0,23.489,23.5663,23.4761,23.5663,33400.0
2008-05-28 10:25:00,36.59,36.64,36.56,36.62,29600.0,23.5663,23.5985,23.5469,23.5856,29600.0
2008-05-28 10:30:00,36.61,36.7,36.61,36.68,34900.0,23.5791,23.6371,23.5791,23.6242,34900.0
2008-05-28 10:35:00,36.68,36.79,36.65,36.78,46500.0,23.6242,23.6951,23.6049,23.6886,46500.0
2008-05-28 10:40:00,36.79,36.8,36.76,36.8,27300.0,23.6951,23.7015,23.6757,23.7015,27300.0
2008-05-28 10:45:00,36.8,36.86,36.8,36.8,35700.0,23.7015,23.7402,23.7015,23.7015,35700.0
2008-05-28 10:50:00,36.78,36.82,36.73,36.77,43300.0,23.6886,23.7144,23.6564,23.6822,43300.0
2008-05-28 10:55:00,36.78,36.86,36.77,36.85,31300.0,23.6886,23.7402,23.6822,23.7337,31300.0
2008-05-28 11:00:00,36.86,36.89,36.75,36.76,31000.0,23.7402,23.7595,23.6693,23.6757,31000.0
2008-05-28 11:05:00,36.75,36.84,36.75,36.81,16000.0,23.6693,23.7273,23.6693,23.708,16000.0
2008-05-28 11:10:00,36.8,36.86,36.75,36.78,18000.0,23.7015,23.7402,23.6693,23.6886,18000.0
2008-05-28 11:15:00,36.75,36.81,36.75,36.77,16500.0,23.6693,23.708,23.6693,23.6822,16500.0
2008-05-28 11:20:00,36.77,36.79,36.69,36.7,19200.0,23.6822,23.6951,23.6307,23.6371,19200.0
2008-05-28 11:25:00,36.7,36.73,36.69,36.71,14800.0,23.6371,23.6564,23.6307,23.6435,14800.0
2008-05-28 11:30:00,36.7,36.77,36.7,36.76,23900.0,23.6371,23.6822,23.6371,23.6757,23900.0
2008-05-28 11:35:00,36.76,36.84,36.76,36.78,19900.0,23.6757,23.7273,23.6757,23.6886,19900.0
2008-05-28 11:40:00,36.78,36.83,36.77,36.79,11200.0,23.6886,23.7208,23.6822,23.6951,11200.0
2008-05-28 11:45:00,36.77,36.84,36.77,36.81,13000.0,23.6822,23.7273,23.6822,23.708,13000.0
2008-05-28 11:50:00,36.81,36.87,36.8,36.84,22200.0,23.708,23.7466,23.7015,23.7273,22200.0
2008-05-28 11:55:00,36.83,36.84,36.75,36.75,24000.0,23.7208,23.7273,23.6693,23.6693,24000.0
2008-05-28 12:00:00,36.75,36.75,36.65,36.71,27800.0,23.6693,23.6693,23.6049,23.6435,27800.0
2008-05-28 12:05:00,36.71,36.73,36.66,36.68,22200.0,23.6435,23.6564,23.6113,23.6242,22200.0
2008-05-28 12:10:00,36.67,36.68,36.61,36.68,24900.0,23.6178,23.6242,23.5791,23.6242,24900.0
2008-05-28 12:15:00,36.68,36.8,36.67,36.78,27500.0,23.6242,23.7015,23.6178,23.6886,27500.0
2008-05-28 12:20:00,36.78,36.78,36.75,36.77,16000.0,23.6886,23.6886,23.6693,23.6822,16000.0
2008-05-28 12:25:00,36.78,36.78,36.74,36.76,15300.0,23.6886,23.6886,23.6629,23.6757,15300.0
2008-05-28 12:30:00,36.76,36.76,36.7,36.73,18400.0,23.6757,23.6757,23.6371,23.6564,18400.0
2008-05-28 12:35:00,36.73,36.74,36.71,36.74,15400.0,23.6564,23.6629,23.6435,23.6629,15400.0
2008-05-28 12:40:00,36.74,36.75,36.71,36.74,14700.0,23.6629,23.6693,23.6435,23.6629,14700.0
2008-05-28 12:45:00,36.75,36.77,36.72,36.74,21200.0,23.6693,23.6822,23.65,23.6629,21200.0
2008-05-28 12:50:00,36.74,36.75,36.7,36.7,17700.0,23.6629,23.6693,23.6371,23.6371,17700.0
2008-05-28 12:55:00,36.71,36.76,36.71,36.75,17600.0,23.6435,23.6757,23.6435,23.6693,17600.0
2008-05-28 13:00:00,36.75,36.76,36.73,36.75,24300.0,23.6693,23.6757,23.6564,23.6693,24300.0
2008-05-28 13:05:00,36.76,36.82,36.75,36.82,29600.0,23.6757,23.7144,23.6693,23.7144,29600.0
2008-05-28 13:10:00,36.82,36.88,36.82,36.83,23600.0,23.7144,23.753,23.7144,23.7208,23600.0
2008-05-28 13:15:00,36.84,36.85,36.8,36.83,18000.0,23.7273,23.7337,23.7015,23.7208,18000.0
2008-05-28 13:20:00,36.84,36.85,36.82,36.85,23700.0,23.7273,23.7337,23.7144,23.7337,23700.0
2008-05-28 13:25:00,36.84,36.93,36.84,36.93,37700.0,23.7273,23.7852,23.7273,23.7852,37700.0
2008-05-28 13:30:00,36.93,36.97,36.91,36.91,33900.0,23.7852,23.811,23.7724,23.7724,33900.0
2008-05-28 13:35:00,36.9,36.95,36.89,36.94,30000.0,23.7659,23.7981,23.7595,23.7917,30000.0
2008-05-28 13:40:00,36.94,36.94,36.85,36.88,21800.0,23.7917,23.7917,23.7337,23.753,21800.0
2008-05-28 13:45:00,36.89,36.96,36.86,36.92,54800.0,23.7595,23.8046,23.7402,23.7788,54800.0
2008-05-28 13:50:00,36.91,36.92,36.86,36.92,37800.0,23.7724,23.7788,23.7402,23.7788,37800.0
2008-05-28 13:55:00,36.91,36.95,36.9,36.92,33700.0,23.7724,23.7981,23.7659,23.7788,33700.0
2008-05-28 14:00:00,36.93,36.95,36.84,36.94,59700.0,23.7852,23.7981,23.7273,23.7917,59700.0
2008-05-28 14:05:00,36.94,36.98,36.92,36.96,34500.0,23.7917,23.8174,23.7788,23.8046,34500.0
2008-05-28 14:10:00,36.96,36.99,36.96,36.99,37900.0,23.8046,23.8239,23.8046,23.8239,37900.0
2008-05-28 14:15:00,36.99,36.99,36.94,36.95,45600.0,23.8239,23.8239,23.7917,23.7981,45600.0
2008-05-28 14:20:00,36.95,36.97,36.9,36.95,46100.0,23.7981,23.811,23.7659,23.7981,46100.0
2008-05-28 14:25:00,36.96,36.99,36.96,36.98,44200.0,23.8046,23.8239,23.8046,23.8174,44200.0
2008-05-28 14:30:00,36.97,37.0,36.97,36.98,47000.0,23.811,23.8303,23.811,23.8174,47000.0
2008-05-28 14:35:00,36.99,37.04,36.97,37.0,178400.0,23.8239,23.8561,23.811,23.8303,178400.0
2008-05-28 14:40:00,37.0,37.03,36.96,37.01,53500.0,23.8303,23.8496,23.8046,23.8368,53500.0
2008-05-28 14:45:00,37.01,37.05,36.98,36.98,33800.0,23.8368,23.8625,23.8174,23.8174,33800.0
2008-05-28 14:50:00,36.97,36.98,36.91,36.94,50600.0,23.811,23.8174,23.7724,23.7917,50600.0
2008-05-28 14:55:00,36.94,36.99,36.93,36.98,33900.0,23.7917,23.8239,23.7852,23.8174,33900.0
2008-05-28 15:00:00,36.99,37.04,36.98,37.0,61000.0,23.8239,23.8561,23.8174,23.8303,61000.0
2008-05-28 15:05:00,37.0,37.02,36.96,37.01,45000.0,23.8303,23.8432,23.8046,23.8368,45000.0
2008-05-28 15:10:00,37.01,37.02,36.97,36.98,40100.0,23.8368,23.8432,23.811,23.8174,40100.0
2008-05-28 15:15:00,36.98,37.01,36.98,37.0,49800.0,23.8174,23.8368,23.8174,23.8303,49800.0
2008-05-28 15:20:00,37.0,37.03,36.95,36.99,71800.0,23.8303,23.8496,23.7981,23.8239,71800.0
2008-05-28 15:25:00,37.0,37.09,37.0,37.05,57700.0,23.8303,23.8883,23.8303,23.8625,57700.0
2008-05-28 15:30:00,37.05,37.09,37.03,37.06,53300.0,23.8625,23.8883,23.8496,23.869,53300.0
2008-05-28 15:35:00,37.06,37.07,36.98,36.99,83400.0,23.869,23.8754,23.8174,23.8239,83400.0
2008-05-28 15:40:00,36.99,37.0,36.94,36.96,74300.0,23.8239,23.8303,23.7917,23.8046,74300.0
2008-05-28 15:45:00,36.96,37.0,36.95,36.98,84300.0,23.8046,23.8303,23.7981,23.8174,84300.0
2008-05-28 15:50:00,36.98,36.99,36.95,36.98,68800.0,23.8174,23.8239,23.7981,23.8174,68800.0
2008-05-28 15:55:00,36.98,37.01,36.94,37.0,121600.0,23.8174,23.8368,23.7917,23.8303,121600.0
2008-05-29 09:30:00,36.96,37.09,36.85,37.07,109400.0,23.8046,23.8883,23.7337,23.8754,109400.0
2008-05-29 09:35:00,37.06,37.09,36.5,36.75,117300.0,23.869,23.8883,23.5083,23.6693,117300.0
2008-05-29 09:40:00,36.72,36.99,36.72,36.93,32400.0,23.65,23.8239,23.65,23.7852,32400.0
2008-05-29 09:45:00,36.93,37.06,36.92,37.03,47400.0,23.7852,23.869,23.7788,23.8496,47400.0
2008-05-29 09:50:00,37.03,37.12,37.01,37.12,53000.0,23.8496,23.9076,23.8368,23.9076,53000.0
2008-05-29 09:55:00,37.11,37.13,37.02,37.05,37700.0,23.9012,23.9141,23.8432,23.8625,37700.0
2008-05-29 10:00:00,37.07,37.09,36.98,37.01,61900.0,23.8754,23.8883,23.8174,23.8368,61900.0
2008-05-29 10:05:00,37.01,37.03,37.0,37.01,25500.0,23.8368,23.8496,23.8303,23.8368,25500.0
2008-05-29 10:10:00,37.01,37.01,36.96,37.0,43500.0,23.8368,23.8368,23.8046,23.8303,43500.0
2008-05-29 10:15:00,36.98,37.1,36.98,37.07,45400.0,23.8174,23.8947,23.8174,23.8754,45400.0
2008-05-29 10:20:00,37.06,37.06,36.98,36.99,26900.0,23.869,23.869,23.8174,23.8239,26900.0
2008-05-29 10:25:00,36.99,37.0,36.85,36.87,29200.0,23.8239,23.8303,23.7337,23.7466,29200.0
2008-05-29 10:30:00,36.86,36.86,36.68,36.77,74900.0,23.7402,23.7402,23.6242,23.6822,74900.0
2008-05-29 10:35:00,36.77,36.93,36.75,36.88,59300.0,23.6822,23.7852,23.6693,23.753,59300.0
2008-05-29 10:40:00,36.85,36.88,36.83,36.86,11800.0,23.7337,23.753,23.7208,23.7402,11800.0
2008-05-29 10:45:00,36.87,36.98,36.86,36.91,33000.0,23.7466,23.8174,23.7402,23.7724,33000.0
2008-05-29 10:50:00,36.92,37.04,36.88,37.0,34500.0,23.7788,23.8561,23.753,23.8303,34500.0
2008-05-29 10:55:00,36.99,37.06,36.99,37.01,21700.0,23.8239,23.869,23.8239,23.8368,21700.0
2008-05-29 11:00:00,36.99,37.05,36.92,36.93,21100.0,23.8239,23.8625,23.7788,23.7852,21100.0
2008-05-29 11:05:00,36.93,37.06,36.93,37.06,48600.0,23.7852,23.869,23.7852,23.869,48600.0
2008-05-29 11:10:00,37.06,37.1,37.01,37.09,34200.0,23.869,23.8947,23.8368,23.8883,34200.0
2008-05-29 11:15:00,37.09,37.14,37.07,37.12,87600.0,23.8883,23.9205,23.8754,23.9076,87600.0
2008-05-29 11:20:00,37.11,37.12,37.06,37.09,25700.0,23.9012,23.9076,23.869,23.8883,25700.0
2008-05-29 11:25:00,37.08,37.16,37.08,37.13,28800.0,23.8818,23.9334,23.8818,23.9141,28800.0
2008-05-29 11:30:00,37.12,37.14,37.02,37.03,20300.0,23.9076,23.9205,23.8432,23.8496,20300.0
2008-05-29 11:35:00,37.05,37.14,37.05,37.06,39300.0,23.8625,23.9205,23.8625,23.869,39300.0
2008-05-29 11:40:00,37.06,37.1,36.99,37.02,38200.0,23.869,23.8947,23.8239,23.8432,38200.0
2008-05-29 11:45:00,37.02,37.03,36.94,36.97,55000.0,23.8432,23.8496,23.7917,23.811,55000.0
2008-05-29 11:50:00,36.96,37.05,36.93,36.98,52700.0,23.8046,23.8625,23.7852,23.8174,52700.0
2008-05-29 11:55:00,36.98,37.0,36.93,36.94,19800.0,23.8174,23.8303,23.7852,23.7917,19800.0
2008-05-29 12:00:00,36.94,36.96,36.83,36.85,25500.0,23.7917,23.8046,23.7208,23.7337,25500.0
2008-05-29 12:05:00,36.84,36.93,36.82,36.9,18900.0,23.7273,23.7852,23.7144,23.7659,18900.0
2008-05-29 12:10:00,36.9,36.91,36.9,36.9,11400.0,23.7659,23.7724,23.7659,23.7659,11400.0
2008-05-29 12:15:00,36.9,36.93,36.88,36.93,15100.0,23.7659,23.7852,23.753,23.7852,15100.0
2008-05-29 12:20:00,36.94,36.94,36.9,36.9,5800.0,23.7917,23.7917,23.7659,23.7659,5800.0
2008-05-29 12:25:00,36.9,36.95,36.9,36.92,11700.0,23.7659,23.7981,23.7659,23.7788,11700.0
2008-05-29 12:30:00,36.93,37.0,36.92,37.0,21100.0,23.7852,23.8303,23.7788,23.8303,21100.0
2008-05-29 12:35:00,37.0,37.1,37.0,37.1,44800.0,23.8303,23.8947,23.8303,23.8947,44800.0
2008-05-29 12:40:00,37.09,37.11,37.08,37.08,6400.0,23.8883,23.9012,23.8818,23.8818,6400.0
2008-05-29 12:45:00,37.09,37.09,37.05,37.05,7400.0,23.8883,23.8883,23.8625,23.8625,7400.0
2008-05-29 12:50:00,37.05,37.05,36.99,36.99,6900.0,23.8625,23.8625,23.8239,23.8239,6900.0
2008-05-29 12:55:00,36.99,36.99,36.95,36.98,10200.0,23.8239,23.8239,23.7981,23.8174,10200.0
2008-05-29 13:00:00,36.98,37.04,36.97,37.03,11700.0,23.8174,23.8561,23.811,23.8496,11700.0
2008-05-29 13:05:00,37.03,37.06,37.03,37.04,10900.0,23.8496,23.869,23.8496,23.8561,10900.0
2008-05-29 13:10:00,37.04,37.04,36.97,37.0,15100.0,23.8561,23.8561,23.811,23.8303,15100.0
2008-05-29 13:15:00,36.99,37.0,36.96,36.97,16300.0,23.8239,23.8303,23.8046,23.811,16300.0
2008-05-29 13:20:00,36.99,37.0,36.97,36.99,17800.0,23.8239,23.8303,23.811,23.8239,17800.0
2008-05-29 13:25:00,36.99,37.03,36.99,37.03,18500.0,23.8239,23.8496,23.8239,23.8496,18500.0
2008-05-29 13:30:00,37.02,37.05,37.0,37.04,20800.0,23.8432,23.8625,23.8303,23.8561,20800.0
2008-05-29 13:35:00,37.05,37.08,37.04,37.07,22200.0,23.8625,23.8818,23.8561,23.8754,22200.0
2008-05-29 13:40:00,37.07,37.09,37.05,37.06,23300.0,23.8754,23.8883,23.8625,23.869,23300.0
2008-05-29 13:45:00,37.06,37.1,37.06,37.09,19300.0,23.869,23.8947,23.869,23.8883,19300.0
2008-05-29 13:50:00,37.08,37.09,37.06,37.07,12000.0,23.8818,23.8883,23.869,23.8754,12000.0
2008-05-29 13:55:00,37.07,37.09,37.06,37.06,21900.0,23.8754,23.8883,23.869,23.869,21900.0
2008-05-29 14:00:00,37.07,37.07,37.04,37.04,20200.0,23.8754,23.8754,23.8561,23.8561,20200.0
2008-05-29 14:05:00,37.03,37.04,36.97,37.03,27500.0,23.8496,23.8561,23.811,23.8496,27500.0
2008-05-29 14:10:00,37.04,37.08,37.03,37.06,12900.0,23.8561,23.8818,23.8496,23.869,12900.0
2008-05-29 14:15:00,37.07,37.16,37.06,37.16,21700.0,23.8754,23.9334,23.869,23.9334,21700.0
2008-05-29 14:20:00,37.16,37.22,37.16,37.22,40200.0,23.9334,23.972,23.9334,23.972,40200.0
2008-05-29 14:25:00,37.2,37.21,37.14,37.15,21900.0,23.9591,23.9656,23.9205,23.9269,21900.0
2008-05-29 14:30:00,37.15,37.17,37.15,37.17,13800.0,23.9269,23.9398,23.9269,23.9398,13800.0
2008-05-29 14:35:00,37.17,37.17,37.12,37.16,17900.0,23.9398,23.9398,23.9076,23.9334,17900.0
2008-05-29 14:40:00,37.14,37.18,37.13,37.17,18900.0,23.9205,23.9463,23.9141,23.9398,18900.0
2008-05-29 14:45:00,37.18,37.2,37.16,37.19,26300.0,23.9463,23.9591,23.9334,23.9527,26300.0
2008-05-29 14:50:00,37.19,37.25,37.19,37.24,27600.0,23.9527,23.9913,23.9527,23.9849,27600.0
2008-05-29 14:55:00,37.23,37.23,37.15,37.18,31700.0,23.9785,23.9785,23.9269,23.9463,31700.0
2008-05-29 15:00:00,37.18,37.21,37.15,37.2,29600.0,23.9463,23.9656,23.9269,23.9591,29600.0
2008-05-29 15:05:00,37.19,37.23,37.17,37.18,27000.0,23.9527,23.9785,23.9398,23.9463,27000.0
2008-05-29 15:10:00,37.18,37.21,37.17,37.2,14700.0,23.9463,23.9656,23.9398,23.9591,14700.0
2008-05-29 15:15:00,37.2,37.22,37.15,37.22,27400.0,23.9591,23.972,23.9269,23.972,27400.0
2008-05-29 15:20:00,37.22,37.25,37.11,37.14,47500.0,23.972,23.9913,23.9012,23.9205,47500.0
2008-05-29 15:25:00,37.15,37.18,37.13,37.15,27400.0,23.9269,23.9463,23.9141,23.9269,27400.0
2008-05-29 15:30:00,37.15,37.2,37.13,37.17,37400.0,23.9269,23.9591,23.9141,23.9398,37400.0
2008-05-29 15:35:00,37.17,37.21,37.15,37.2,37000.0,23.9398,23.9656,23.9269,23.9591,37000.0
2008-05-29 15:40:00,37.19,37.19,37.08,37.14,58100.0,23.9527,23.9527,23.8818,23.9205,58100.0
2008-05-29 15:45:00,37.14,37.22,37.11,37.22,49300.0,23.9205,23.972,23.9012,23.972,49300.0
2008-05-29 15:50:00,37.22,37.3,37.14,37.16,89000.0,23.972,24.0235,23.9205,23.9334,89000.0
2008-05-29 15:55:00,37.15,37.18,37.09,37.18,60000.0,23.9269,23.9463,23.8883,23.9463,60000.0
2008-05-30 09:30:00,37.17,37.17,36.86,36.99,49500.0,23.9398,23.9398,23.7402,23.8239,49500.0
2008-05-30 09:35:00,36.99,37.19,36.98,37.19,10500.0,23.8239,23.9527,23.8174,23.9527,10500.0
2008-05-30 09:40:00,37.2,37.24,37.19,37.19,19200.0,23.9591,23.9849,23.9527,23.9527,19200.0
2008-05-30 09:45:00,37.18,37.34,37.18,37.32,24100.0,23.9463,24.0493,23.9463,24.0364,24100.0
2008-05-30 09:50:00,37.31,37.36,37.3,37.33,18500.0,24.03,24.0622,24.0235,24.0429,18500.0
2008-05-30 09:55:00,37.33,37.34,37.15,37.21,19500.0,24.0429,24.0493,23.9269,23.9656,19500.0
2008-05-30 10:00:00,37.22,37.23,37.11,37.13,18700.0,23.972,23.9785,23.9012,23.9141,18700.0
2008-05-30 10:05:00,37.14,37.15,37.04,37.04,18500.0,23.9205,23.9269,23.8561,23.8561,18500.0
2008-05-30 10:10:00,37.03,37.05,37.02,37.04,14500.0,23.8496,23.8625,23.8432,23.8561,14500.0
2008-05-30 10:15:00,37.03,37.08,36.99,37.0,20900.0,23.8496,23.8818,23.8239,23.8303,20900.0
2008-05-30 10:20:00,37.01,37.15,37.01,37.15,25000.0,23.8368,23.9269,23.8368,23.9269,25000.0
2008-05-30 10:25:00,37.16,37.18,37.11,37.13,17000.0,23.9334,23.9463,23.9012,23.9141,17000.0
2008-05-30 10:30:00,37.12,37.15,37.02,37.06,17800.0,23.9076,23.9269,23.8432,23.869,17800.0
2008-05-30 10:35:00,37.05,37.11,37.05,37.1,12700.0,23.8625,23.9012,23.8625,23.8947,12700.0
2008-05-30 10:40:00,37.11,37.12,37.03,37.03,7500.0,23.9012,23.9076,23.8496,23.8496,7500.0
2008-05-30 10:45:00,37.05,37.05,36.99,37.01,14600.0,23.8625,23.8625,23.8239,23.8368,14600.0
2008-05-30 10:50:00,36.99,37.02,36.95,36.96,16500.0,23.8239,23.8432,23.7981,23.8046,16500.0
2008-05-30 10:55:00,36.95,36.99,36.95,36.96,30500.0,23.7981,23.8239,23.7981,23.8046,30500.0
2008-05-30 11:00:00,36.96,36.98,36.93,36.93,18400.0,23.8046,23.8174,23.7852,23.7852,18400.0
2008-05-30 11:05:00,36.94,36.95,36.91,36.92,52600.0,23.7917,23.7981,23.7724,23.7788,52600.0
2008-05-30 11:10:00,36.92,36.96,36.91,36.95,32500.0,23.7788,23.8046,23.7724,23.7981,32500.0
2008-05-30 11:15:00,36.96,36.97,36.94,36.96,14800.0,23.8046,23.811,23.7917,23.8046,14800.0
2008-05-30 11:20:00,36.96,37.0,36.96,36.99,57000.0,23.8046,23.8303,23.8046,23.8239,57000.0
2008-05-30 11:25:00,37.0,37.0,36.95,36.95,82100.0,23.8303,23.8303,23.7981,23.7981,82100.0
2008-05-30 11:30:00,36.94,37.0,36.94,37.0,38500.0,23.7917,23.8303,23.7917,23.8303,38500.0
2008-05-30 11:35:00,36.99,37.0,36.99,36.99,52600.0,23.8239,23.8303,23.8239,23.8239,52600.0
2008-05-30 11:40:00,36.99,37.05,36.97,36.97,46000.0,23.8239,23.8625,23.811,23.811,46000.0
2008-05-30 11:45:00,36.96,36.97,36.92,36.92,24700.0,23.8046,23.811,23.7788,23.7788,24700.0
2008-05-30 11:50:00,36.93,37.01,36.92,37.0,25900.0,23.7852,23.8368,23.7788,23.8303,25900.0
2008-05-30 11:55:00,37.0,37.05,37.0,37.02,76700.0,23.8303,23.8625,23.8303,23.8432,76700.0
2008-05-30 12:00:00,37.0,37.09,36.99,37.07,43400.0,23.8303,23.8883,23.8239,23.8754,43400.0
2008-05-30 12:05:00,37.08,37.12,37.06,37.09,36900.0,23.8818,23.9076,23.869,23.8883,36900.0
2008-05-30 12:10:00,37.09,37.12,37.08,37.08,9200.0,23.8883,23.9076,23.8818,23.8818,9200.0
2008-05-30 12:15:00,37.08,37.1,37.06,37.09,14500.0,23.8818,23.8947,23.869,23.8883,14500.0
2008-05-30 12:20:00,37.1,37.11,37.09,37.11,5600.0,23.8947,23.9012,23.8883,23.9012,5600.0
2008-05-30 12:25:00,37.1,37.13,37.1,37.13,4700.0,23.8947,23.9141,23.8947,23.9141,4700.0
2008-05-30 12:30:00,37.12,37.15,37.12,37.14,6400.0,23.9076,23.9269,23.9076,23.9205,6400.0
2008-05-30 12:35:00,37.15,37.16,37.14,37.16,9900.0,23.9269,23.9334,23.9205,23.9334,9900.0
2008-05-30 12:40:00,37.16,37.26,37.16,37.24,20300.0,23.9334,23.9978,23.9334,23.9849,20300.0
2008-05-30 12:45:00,37.23,37.3,37.23,37.29,25100.0,23.9785,24.0235,23.9785,24.0171,25100.0
2008-05-30 12:50:00,37.3,37.33,37.29,37.33,28900.0,24.0235,24.0429,24.0171,24.0429,28900.0
2008-05-30 12:55:00,37.34,37.41,37.33,37.39,37800.0,24.0493,24.0944,24.0429,24.0815,37800.0
2008-05-30 13:00:00,37.39,37.4,37.37,37.37,12400.0,24.0815,24.0879,24.0686,24.0686,12400.0
2008-05-30 13:05:00,37.38,37.38,37.29,37.3,24300.0,24.0751,24.0751,24.0171,24.0235,24300.0
2008-05-30 13:10:00,37.31,37.31,37.22,37.26,25900.0,24.03,24.03,23.972,23.9978,25900.0
2008-05-30 13:15:00,37.25,37.28,37.23,37.24,17800.0,23.9913,24.0107,23.9785,23.9849,17800.0
2008-05-30 13:20:00,37.25,37.29,37.25,37.27,14600.0,23.9913,24.0171,23.9913,24.0042,14600.0
2008-05-30 13:25:00,37.26,37.3,37.26,37.26,23200.0,23.9978,24.0235,23.9978,23.9978,23200.0
2008-05-30 13:30:00,37.28,37.31,37.25,37.3,13500.0,24.0107,24.03,23.9913,24.0235,13500.0
2008-05-30 13:35:00,37.3,37.31,37.28,37.3,18900.0,24.0235,24.03,24.0107,24.0235,18900.0
2008-05-30 13:40:00,37.3,37.32,37.28,37.3,12000.0,24.0235,24.0364,24.0107,24.0235,12000.0
2008-05-30 13:45:00,37.3,37.31,37.27,37.31,19500.0,24.0235,24.03,24.0042,24.03,19500.0
2008-05-30 13:50:00,37.31,37.32,37.26,37.28,28700.0,24.03,24.0364,23.9978,24.0107,28700.0
2008-05-30 13:55:00,37.27,37.3,37.27,37.3,8300.0,24.0042,24.0235,24.0042,24.0235,8300.0
2008-05-30 14:00:00,37.28,37.3,37.25,37.26,25200.0,24.0107,24.0235,23.9913,23.9978,25200.0
2008-05-30 14:05:00,37.25,37.28,37.25,37.28,16400.0,23.9913,24.0107,23.9913,24.0107,16400.0
2008-05-30 14:10:00,37.27,37.3,37.27,37.29,19400.0,24.0042,24.0235,24.0042,24.0171,19400.0
2008-05-30 14:15:00,37.3,37.35,37.3,37.34,20600.0,24.0235,24.0557,24.0235,24.0493,20600.0
2008-05-30 14:20:00,37.34,37.38,37.33,37.37,23600.0,24.0493,24.0751,24.0429,24.0686,23600.0
2008-05-30 14:25:00,37.38,37.4,37.37,37.37,21500.0,24.0751,24.0879,24.0686,24.0686,21500.0
2008-05-30 14:30:00,37.38,37.42,37.38,37.4,23400.0,24.0751,24.1008,24.0751,24.0879,23400.0
2008-05-30 14:35:00,37.41,37.42,37.4,37.41,17700.0,24.0944,24.1008,24.0879,24.0944,17700.0
2008-05-30 14:40:00,37.41,37.44,37.4,37.43,19300.0,24.0944,24.1137,24.0879,24.1073,19300.0
2008-05-30 14:45:00,37.43,37.48,37.42,37.46,31100.0,24.1073,24.1395,24.1008,24.1266,31100.0
2008-05-30 14:50:00,37.45,37.49,37.44,37.49,25300.0,24.1202,24.1459,24.1137,24.1459,25300.0
2008-05-30 14:55:00,37.49,37.49,37.48,37.48,23500.0,24.1459,24.1459,24.1395,24.1395,23500.0
2008-05-30 15:00:00,37.48,37.5,37.47,37.49,45200.0,24.1395,24.1524,24.133,24.1459,45200.0
2008-05-30 15:05:00,37.49,37.5,37.46,37.47,42100.0,24.1459,24.1524,24.1266,24.133,42100.0
2008-05-30 15:10:00,37.47,37.47,37.4,37.4,33300.0,24.133,24.133,24.0879,24.0879,33300.0
2008-05-30 15:15:00,37.4,37.4,37.31,37.38,32700.0,24.0879,24.0879,24.03,24.0751,32700.0
2008-05-30 15:20:00,37.38,37.4,37.38,37.39,30900.0,24.0751,24.0879,24.0751,24.0815,30900.0
2008-05-30 15:25:00,37.39,37.43,37.38,37.43,31300.0,24.0815,24.1073,24.0751,24.1073,31300.0
2008-05-30 15:30:00,37.42,37.44,37.38,37.38,24800.0,24.1008,24.1137,24.0751,24.0751,24800.0
2008-05-30 15:35:00,37.38,37.42,37.33,37.42,46400.0,24.0751,24.1008,24.0429,24.1008,46400.0
2008-05-30 15:40:00,37.41,37.43,37.35,37.35,46100.0,24.0944,24.1073,24.0557,24.0557,46100.0
2008-05-30 15:45:00,37.36,37.46,37.35,37.41,50500.0,24.0622,24.1266,24.0557,24.0944,50500.0
2008-05-30 15:50:00,37.42,37.45,37.4,37.44,78600.0,24.1008,24.1202,24.0879,24.1137,78600.0
2008-05-30 15:55:00,37.44,37.44,37.32,37.35,118600.0,24.1137,24.1137,24.0364,24.0557,118600.0
2008-06-02 09:30:00,37.17,37.17,36.9,37.03,92900.0,23.9398,23.9398,23.7659,23.8496,92900.0
2008-06-02 09:35:00,37.04,37.22,37.02,37.16,25800.0,23.8561,23.972,23.8432,23.9334,25800.0
2008-06-02 09:40:00,37.16,37.18,37.06,37.12,21900.0,23.9334,23.9463,23.869,23.9076,21900.0
2008-06-02 09:45:00,37.12,37.15,37.0,37.01,30700.0,23.9076,23.9269,23.8303,23.8368,30700.0
2008-06-02 09:50:00,37.02,37.02,36.76,36.76,51400.0,23.8432,23.8432,23.6757,23.6757,51400.0
2008-06-02 09:55:00,36.75,36.92,36.75,36.9,40300.0,23.6693,23.7788,23.6693,23.7659,40300.0
2008-06-02 10:00:00,36.89,36.98,36.87,36.94,48100.0,23.7595,23.8174,23.7466,23.7917,48100.0
2008-06-02 10:05:00,36.94,36.97,36.87,36.97,27900.0,23.7917,23.811,23.7466,23.811,27900.0
2008-06-02 10:10:00,36.98,37.04,36.91,36.91,44100.0,23.8174,23.8561,23.7724,23.7724,44100.0
2008-06-02 10:15:00,36.91,37.02,36.91,37.0,33700.0,23.7724,23.8432,23.7724,23.8303,33700.0
2008-06-02 10:20:00,37.0,37.01,36.96,37.0,40200.0,23.8303,23.8368,23.8046,23.8303,40200.0
2008-06-02 10:25:00,37.0,37.1,36.99,37.1,41600.0,23.8303,23.8947,23.8239,23.8947,41600.0
2008-06-02 10:30:00,37.1,37.1,37.03,37.05,29400.0,23.8947,23.8947,23.8496,23.8625,29400.0
2008-06-02 10:35:00,37.05,37.06,37.04,37.05,19000.0,23.8625,23.869,23.8561,23.8625,19000.0
2008-06-02 10:40:00,37.06,37.14,37.05,37.13,143000.0,23.869,23.9205,23.8625,23.9141,143000.0
2008-06-02 10:45:00,37.13,37.18,37.12,37.17,23400.0,23.9141,23.9463,23.9076,23.9398,23400.0
2008-06-02 10:50:00,37.16,37.17,37.11,37.16,26200.0,23.9334,23.9398,23.9012,23.9334,26200.0
2008-06-02 10:55:00,37.16,37.21,37.15,37.19,38900.0,23.9334,23.9656,23.9269,23.9527,38900.0
2008-06-02 11:00:00,37.19,37.27,37.07,37.07,31200.0,23.9527,24.0042,23.8754,23.8754,31200.0
2008-06-02 11:05:00,37.07,37.09,37.03,37.07,33500.0,23.8754,23.8883,23.8496,23.8754,33500.0
2008-06-02 11:10:00,37.06,37.08,37.04,37.07,27300.0,23.869,23.8818,23.8561,23.8754,27300.0
2008-06-02 11:15:00,37.07,37.07,37.04,37.07,27900.0,23.8754,23.8754,23.8561,23.8754,27900.0
2008-06-02 11:20:00,37.07,37.08,37.03,37.05,30300.0,23.8754,23.8818,23.8496,23.8625,30300.0
2008-06-02 11:25:00,37.04,37.07,37.04,37.06,33700.0,23.8561,23.8754,23.8561,23.869,33700.0
2008-06-02 11:30:00,37.07,37.07,37.03,37.07,28800.0,23.8754,23.8754,23.8496,23.8754,28800.0
2008-06-02 11:35:00,37.07,37.08,36.79,36.91,461500.0,23.8754,23.8818,23.6951,23.7724,461500.0
2008-06-02 11:40:00,36.9,36.95,36.87,36.95,43600.0,23.7659,23.7981,23.7466,23.7981,43600.0
2008-06-02 11:45:00,36.97,37.03,36.97,37.0,29800.0,23.811,23.8496,23.811,23.8303,29800.0
2008-06-02 11:50:00,37.0,37.02,37.0,37.0,24100.0,23.8303,23.8432,23.8303,23.8303,24100.0
2008-06-02 11:55:00,37.01,37.04,37.0,37.02,17300.0,23.8368,23.8561,23.8303,23.8432,17300.0
2008-06-02 12:00:00,37.02,37.07,37.01,37.05,24800.0,23.8432,23.8754,23.8368,23.8625,24800.0
2008-06-02 12:05:00,37.05,37.11,37.05,37.1,21100.0,23.8625,23.9012,23.8625,23.8947,21100.0
2008-06-02 12:10:00,37.1,37.11,37.1,37.11,14100.0,23.8947,23.9012,23.8947,23.9012,14100.0
2008-06-02 12:15:00,37.1,37.14,37.1,37.12,27400.0,23.8947,23.9205,23.8947,23.9076,27400.0
2008-06-02 12:20:00,37.12,37.17,37.11,37.16,10800.0,23.9076,23.9398,23.9012,23.9334,10800.0
2008-06-02 12:25:00,37.17,37.18,37.12,37.13,14200.0,23.9398,23.9463,23.9076,23.9141,14200.0
2008-06-02 12:30:00,37.12,37.13,37.06,37.06,22800.0,23.9076,23.9141,23.869,23.869,22800.0
2008-06-02 12:35:00,37.04,37.04,36.89,36.9,43200.0,23.8561,23.8561,23.7595,23.7659,43200.0
2008-06-02 12:40:00,36.91,36.91,36.77,36.8,65600.0,23.7724,23.7724,23.6822,23.7015,65600.0
2008-06-02 12:45:00,36.8,36.83,36.76,36.78,47000.0,23.7015,23.7208,23.6757,23.6886,47000.0
2008-06-02 12:50:00,36.78,36.83,36.77,36.79,28600.0,23.6886,23.7208,23.6822,23.6951,28600.0
2008-06-02 12:55:00,36.79,36.8,36.74,36.8,36000.0,23.6951,23.7015,23.6629,23.7015,36000.0
2008-06-02 13:00:00,36.8,36.91,36.8,36.87,45700.0,23.7015,23.7724,23.7015,23.7466,45700.0
2008-06-02 13:05:00,36.87,36.9,36.83,36.89,42500.0,23.7466,23.7659,23.7208,23.7595,42500.0
2008-06-02 13:10:00,36.9,36.92,36.87,36.87,28600.0,23.7659,23.7788,23.7466,23.7466,28600.0
2008-06-02 13:15:00,36.86,36.88,36.77,36.78,22000.0,23.7402,23.753,23.6822,23.6886,22000.0
2008-06-02 13:20:00,36.77,36.81,36.77,36.79,27800.0,23.6822,23.708,23.6822,23.6951,27800.0
2008-06-02 13:25:00,36.8,36.81,36.79,36.8,11400.0,23.7015,23.708,23.6951,23.7015,11400.0
2008-06-02 13:30:00,36.79,36.8,36.77,36.79,17700.0,23.6951,23.7015,23.6822,23.6951,17700.0
2008-06-02 13:35:00,36.78,36.79,36.78,36.78,8500.0,23.6886,23.6951,23.6886,23.6886,8500.0
2008-06-02 13:40:00,36.78,36.81,36.78,36.81,58100.0,23.6886,23.708,23.6886,23.708,58100.0
2008-06-02 13:45:00,36.81,36.81,36.75,36.78,40200.0,23.708,23.708,23.6693,23.6886,40200.0
2008-06-02 13:50:00,36.79,36.81,36.78,36.8,17800.0,23.6951,23.708,23.6886,23.7015,17800.0
2008-06-02 13:55:00,36.79,36.8,36.79,36.8,19300.0,23.6951,23.7015,23.6951,23.7015,19300.0
2008-06-02 14:00:00,36.8,36.81,36.78,36.78,47800.0,23.7015,23.708,23.6886,23.6886,47800.0
2008-06-02 14:05:00,36.78,36.83,36.78,36.83,52800.0,23.6886,23.7208,23.6886,23.7208,52800.0
2008-06-02 14:10:00,36.83,36.91,36.79,36.89,40900.0,23.7208,23.7724,23.6951,23.7595,40900.0
2008-06-02 14:15:00,36.89,36.9,36.87,36.89,16600.0,23.7595,23.7659,23.7466,23.7595,16600.0
2008-06-02 14:20:00,36.89,36.91,36.84,36.86,26100.0,23.7595,23.7724,23.7273,23.7402,26100.0
2008-06-02 14:25:00,36.86,36.89,36.84,36.89,13400.0,23.7402,23.7595,23.7273,23.7595,13400.0
2008-06-02 14:30:00,36.89,36.91,36.8,36.8,43000.0,23.7595,23.7724,23.7015,23.7015,43000.0
2008-06-02 14:35:00,36.8,36.84,36.79,36.8,42000.0,23.7015,23.7273,23.6951,23.7015,42000.0
2008-06-02 14:40:00,36.79,36.8,36.76,36.77,19400.0,23.6951,23.7015,23.6757,23.6822,19400.0
2008-06-02 14:45:00,36.77,36.78,36.73,36.74,35700.0,23.6822,23.6886,23.6564,23.6629,35700.0
2008-06-02 14:50:00,36.75,36.75,36.71,36.71,36400.0,23.6693,23.6693,23.6435,23.6435,36400.0
2008-06-02 14:55:00,36.71,36.75,36.68,36.69,40900.0,23.6435,23.6693,23.6242,23.6307,40900.0
2008-06-02 15:00:00,36.68,36.73,36.68,36.7,51100.0,23.6242,23.6564,23.6242,23.6371,51100.0
2008-06-02 15:05:00,36.7,36.71,36.61,36.62,51200.0,23.6371,23.6435,23.5791,23.5856,51200.0
2008-06-02 15:10:00,36.62,36.7,36.61,36.63,37300.0,23.5856,23.6371,23.5791,23.592,37300.0
2008-06-02 15:15:00,36.63,36.68,36.61,36.67,42100.0,23.592,23.6242,23.5791,23.6178,42100.0
2008-06-02 15:20:00,36.68,36.69,36.64,36.66,36800.0,23.6242,23.6307,23.5985,23.6113,36800.0
2008-06-02 15:25:00,36.66,36.86,36.66,36.84,49300.0,23.6113,23.7402,23.6113,23.7273,49300.0
2008-06-02 15:30:00,36.84,36.89,36.84,36.86,28800.0,23.7273,23.7595,23.7273,23.7402,28800.0
2008-06-02 15:35:00,36.86,36.9,36.82,36.82,39100.0,23.7402,23.7659,23.7144,23.7144,39100.0
2008-06-02 15:40:00,36.81,36.86,36.81,36.86,57100.0,23.708,23.7402,23.708,23.7402,57100.0
2008-06-02 15:45:00,36.87,36.95,36.87,36.93,46300.0,23.7466,23.7981,23.7466,23.7852,46300.0
2008-06-02 15:50:00,36.93,37.0,36.92,36.99,58300.0,23.7852,23.8303,23.7788,23.8239,58300.0
2008-06-02 15:55:00,37.0,37.01,36.92,36.92,66300.0,23.8303,23.8368,23.7788,23.7788,66300.0
2008-06-03 09:30:00,36.97,37.26,36.97,37.24,37400.0,23.811,23.9978,23.811,23.9849,37400.0
2008-06-03 09:35:00,37.23,37.26,37.15,37.17,36900.0,23.9785,23.9978,23.9269,23.9398,36900.0
2008-06-03 09:40:00,37.17,37.18,36.97,37.07,42300.0,23.9398,23.9463,23.811,23.8754,42300.0
2008-06-03 09:45:00,37.05,37.15,37.05,37.08,29600.0,23.8625,23.9269,23.8625,23.8818,29600.0
2008-06-03 09:50:00,37.1,37.15,37.08,37.08,17600.0,23.8947,23.9269,23.8818,23.8818,17600.0
2008-06-03 09:55:00,37.08,37.15,37.05,37.12,21200.0,23.8818,23.9269,23.8625,23.9076,21200.0
2008-06-03 10:00:00,37.12,37.42,37.12,37.41,88600.0,23.9076,24.1008,23.9076,24.0944,88600.0
2008-06-03 10:05:00,37.41,37.45,37.31,37.37,50200.0,24.0944,24.1202,24.03,24.0686,50200.0
2008-06-03 10:10:00,37.36,37.38,37.28,37.31,41600.0,24.0622,24.0751,24.0107,24.03,41600.0
2008-06-03 10:15:00,37.3,37.3,37.2,37.26,25400.0,24.0235,24.0235,23.9591,23.9978,25400.0
2008-06-03 10:20:00,37.26,37.28,37.23,37.23,13500.0,23.9978,24.0107,23.9785,23.9785,13500.0
2008-06-03 10:25:00,37.24,37.27,37.13,37.14,24200.0,23.9849,24.0042,23.9141,23.9205,24200.0
2008-06-03 10:30:00,37.14,37.18,37.09,37.15,17800.0,23.9205,23.9463,23.8883,23.9269,17800.0
2008-06-03 10:35:00,37.16,37.16,37.11,37.11,12800.0,23.9334,23.9334,23.9012,23.9012,12800.0
2008-06-03 10:40:00,37.11,37.15,37.07,37.09,28100.0,23.9012,23.9269,23.8754,23.8883,28100.0
2008-06-03 10:45:00,37.09,37.09,37.01,37.03,38000.0,23.8883,23.8883,23.8368,23.8496,38000.0
2008-06-03 10:50:00,37.04,37.14,37.04,37.14,21100.0,23.8561,23.9205,23.8561,23.9205,21100.0
2008-06-03 10:55:00,37.14,37.21,37.12,37.18,20900.0,23.9205,23.9656,23.9076,23.9463,20900.0
2008-06-03 11:00:00,37.18,37.2,37.13,37.13,16700.0,23.9463,23.9591,23.9141,23.9141,16700.0
2008-06-03 11:05:00,37.13,37.18,37.12,37.12,19200.0,23.9141,23.9463,23.9076,23.9076,19200.0
2008-06-03 11:10:00,37.14,37.2,37.11,37.2,27400.0,23.9205,23.9591,23.9012,23.9591,27400.0
2008-06-03 11:15:00,37.2,37.27,37.19,37.21,13000.0,23.9591,24.0042,23.9527,23.9656,13000.0
2008-06-03 11:20:00,37.22,37.22,37.15,37.15,10700.0,23.972,23.972,23.9269,23.9269,10700.0
2008-06-03 11:25:00,37.15,37.16,37.11,37.15,25800.0,23.9269,23.9334,23.9012,23.9269,25800.0
2008-06-03 11:30:00,37.15,37.18,37.12,37.13,13400.0,23.9269,23.9463,23.9076,23.9141,13400.0
2008-06-03 11:35:00,37.12,37.13,37.09,37.1,8900.0,23.9076,23.9141,23.8883,23.8947,8900.0
2008-06-03 11:40:00,37.1,37.16,37.1,37.16,16100.0,23.8947,23.9334,23.8947,23.9334,16100.0
2008-06-03 11:45:00,37.15,37.16,37.12,37.15,29800.0,23.9269,23.9334,23.9076,23.9269,29800.0
2008-06-03 11:50:00,37.16,37.17,37.13,37.15,10800.0,23.9334,23.9398,23.9141,23.9269,10800.0
2008-06-03 11:55:00,37.16,37.18,37.14,37.14,9400.0,23.9334,23.9463,23.9205,23.9205,9400.0
2008-06-03 12:00:00,37.16,37.16,37.12,37.14,26000.0,23.9334,23.9334,23.9076,23.9205,26000.0
2008-06-03 12:05:00,37.13,37.13,37.04,37.05,13700.0,23.9141,23.9141,23.8561,23.8625,13700.0
2008-06-03 12:10:00,37.04,37.07,37.04,37.06,12800.0,23.8561,23.8754,23.8561,23.869,12800.0
2008-06-03 12:15:00,37.05,37.06,37.01,37.02,18100.0,23.8625,23.869,23.8368,23.8432,18100.0
2008-06-03 12:20:00,37.03,37.03,36.97,36.99,19500.0,23.8496,23.8496,23.811,23.8239,19500.0
2008-06-03 12:25:00,36.99,36.99,36.94,36.98,27800.0,23.8239,23.8239,23.7917,23.8174,27800.0
2008-06-03 12:30:00,36.98,37.0,36.96,37.0,22100.0,23.8174,23.8303,23.8046,23.8303,22100.0
2008-06-03 12:35:00,36.99,37.01,36.98,37.0,15200.0,23.8239,23.8368,23.8174,23.8303,15200.0
2008-06-03 12:40:00,36.99,37.01,36.95,36.95,21400.0,23.8239,23.8368,23.7981,23.7981,21400.0
2008-06-03 12:45:00,36.95,36.97,36.94,36.97,25800.0,23.7981,23.811,23.7917,23.811,25800.0
2008-06-03 12:50:00,36.96,37.0,36.96,36.99,9200.0,23.8046,23.8303,23.8046,23.8239,9200.0
2008-06-03 12:55:00,36.98,36.99,36.95,36.97,12600.0,23.8174,23.8239,23.7981,23.811,12600.0
2008-06-03 13:00:00,36.97,37.02,36.96,36.96,10600.0,23.811,23.8432,23.8046,23.8046,10600.0
2008-06-03 13:05:00,36.97,37.0,36.95,36.99,13600.0,23.811,23.8303,23.7981,23.8239,13600.0
2008-06-03 13:10:00,37.0,37.02,36.99,37.01,15500.0,23.8303,23.8432,23.8239,23.8368,15500.0
2008-06-03 13:15:00,37.0,37.01,36.99,37.01,12700.0,23.8303,23.8368,23.8239,23.8368,12700.0
2008-06-03 13:20:00,37.01,37.03,36.99,37.02,16600.0,23.8368,23.8496,23.8239,23.8432,16600.0
2008-06-03 13:25:00,37.01,37.01,36.9,36.92,35700.0,23.8368,23.8368,23.7659,23.7788,35700.0
2008-06-03 13:30:00,36.93,36.93,36.77,36.81,57100.0,23.7852,23.7852,23.6822,23.708,57100.0
2008-06-03 13:35:00,36.81,36.91,36.8,36.87,77000.0,23.708,23.7724,23.7015,23.7466,77000.0
2008-06-03 13:40:00,36.87,36.91,36.82,36.91,25600.0,23.7466,23.7724,23.7144,23.7724,25600.0
2008-06-03 13:45:00,36.9,36.9,36.78,36.79,27500.0,23.7659,23.7659,23.6886,23.6951,27500.0
2008-06-03 13:50:00,36.81,36.82,36.7,36.73,22900.0,23.708,23.7144,23.6371,23.6564,22900.0
2008-06-03 13:55:00,36.73,36.77,36.66,36.77,36200.0,23.6564,23.6822,23.6113,23.6822,36200.0
2008-06-03 14:00:00,36.78,36.8,36.76,36.79,17200.0,23.6886,23.7015,23.6757,23.6951,17200.0
2008-06-03 14:05:00,36.79,36.83,36.72,36.83,36600.0,23.6951,23.7208,23.65,23.7208,36600.0
2008-06-03 14:10:00,36.84,36.87,36.82,36.86,30100.0,23.7273,23.7466,23.7144,23.7402,30100.0
2008-06-03 14:15:00,36.86,36.86,36.79,36.79,20700.0,23.7402,23.7402,23.6951,23.6951,20700.0
2008-06-03 14:20:00,36.8,36.8,36.7,36.71,38700.0,23.7015,23.7015,23.6371,23.6435,38700.0
2008-06-03 14:25:00,36.71,36.71,36.63,36.67,23500.0,23.6435,23.6435,23.592,23.6178,23500.0
2008-06-03 14:30:00,36.67,36.73,36.62,36.63,22100.0,23.6178,23.6564,23.5856,23.592,22100.0
2008-06-03 14:35:00,36.63,36.74,36.63,36.67,28200.0,23.592,23.6629,23.592,23.6178,28200.0
2008-06-03 14:40:00,36.67,36.75,36.62,36.69,32800.0,23.6178,23.6693,23.5856,23.6307,32800.0
2008-06-03 14:45:00,36.7,36.73,36.69,36.73,12000.0,23.6371,23.6564,23.6307,23.6564,12000.0
2008-06-03 14:50:00,36.73,36.76,36.71,36.71,15800.0,23.6564,23.6757,23.6435,23.6435,15800.0
2008-06-03 14:55:00,36.71,36.78,36.71,36.78,9000.0,23.6435,23.6886,23.6435,23.6886,9000.0
2008-06-03 15:00:00,36.77,36.89,36.71,36.84,59800.0,23.6822,23.7595,23.6435,23.7273,59800.0
2008-06-03 15:05:00,36.85,36.98,36.83,36.95,60200.0,23.7337,23.8174,23.7208,23.7981,60200.0
2008-06-03 15:10:00,36.96,36.96,36.85,36.91,53600.0,23.8046,23.8046,23.7337,23.7724,53600.0
2008-06-03 15:15:00,36.91,36.93,36.8,36.81,55500.0,23.7724,23.7852,23.7015,23.708,55500.0
2008-06-03 15:20:00,36.8,36.89,36.79,36.88,53000.0,23.7015,23.7595,23.6951,23.753,53000.0
2008-06-03 15:25:00,36.87,36.88,36.82,36.85,68400.0,23.7466,23.753,23.7144,23.7337,68400.0
2008-06-03 15:30:00,36.85,36.9,36.78,36.88,99500.0,23.7337,23.7659,23.6886,23.753,99500.0
2008-06-03 15:35:00,36.88,36.92,36.83,36.88,83700.0,23.753,23.7788,23.7208,23.753,83700.0
2008-06-03 15:40:00,36.89,36.91,36.83,36.84,66300.0,23.7595,23.7724,23.7208,23.7273,66300.0
2008-06-03 15:45:00,36.83,36.91,36.83,36.89,48500.0,23.7208,23.7724,23.7208,23.7595,48500.0
2008-06-03 15:50:00,36.89,36.95,36.87,36.89,60700.0,23.7595,23.7981,23.7466,23.7595,60700.0
2008-06-03 15:55:00,36.9,36.91,36.87,36.87,65100.0,23.7659,23.7724,23.7466,23.7466,65100.0
2008-06-04 09:30:00,36.85,36.88,36.6,36.6,31100.0,23.7337,23.753,23.5727,23.5727,31100.0
2008-06-04 09:35:00,36.58,36.85,36.58,36.84,42900.0,23.5598,23.7337,23.5598,23.7273,42900.0
2008-06-04 09:40:00,36.89,36.99,36.83,36.98,35300.0,23.7595,23.8239,23.7208,23.8174,35300.0
2008-06-04 09:45:00,36.97,37.03,36.92,37.03,30000.0,23.811,23.8496,23.7788,23.8496,30000.0
2008-06-04 09:50:00,37.03,37.05,36.89,36.89,23200.0,23.8496,23.8625,23.7595,23.7595,23200.0
2008-06-04 09:55:00,36.92,36.92,36.85,36.88,15900.0,23.7788,23.7788,23.7337,23.753,15900.0
2008-06-04 10:00:00,36.88,36.9,36.82,36.85,30400.0,23.753,23.7659,23.7144,23.7337,30400.0
2008-06-04 10:05:00,36.85,36.85,36.77,36.84,44800.0,23.7337,23.7337,23.6822,23.7273,44800.0
2008-06-04 10:10:00,36.85,36.88,36.82,36.88,30400.0,23.7337,23.753,23.7144,23.753,30400.0
2008-06-04 10:15:00,36.87,36.88,36.86,36.86,24200.0,23.7466,23.753,23.7402,23.7402,24200.0
2008-06-04 10:20:00,36.86,36.88,36.86,36.87,41600.0,23.7402,23.753,23.7402,23.7466,41600.0
2008-06-04 10:25:00,36.87,36.9,36.85,36.88,35400.0,23.7466,23.7659,23.7337,23.753,35400.0
2008-06-04 10:30:00,36.88,36.88,36.86,36.86,19700.0,23.753,23.753,23.7402,23.7402,19700.0
2008-06-04 10:35:00,36.86,36.94,36.84,36.85,60300.0,23.7402,23.7917,23.7273,23.7337,60300.0
2008-06-04 10:40:00,36.85,36.89,36.84,36.88,51200.0,23.7337,23.7595,23.7273,23.753,51200.0
2008-06-04 10:45:00,36.88,36.88,36.84,36.85,28100.0,23.753,23.753,23.7273,23.7337,28100.0
2008-06-04 10:50:00,36.84,36.89,36.84,36.88,41700.0,23.7273,23.7595,23.7273,23.753,41700.0
2008-06-04 10:55:00,36.88,36.99,36.87,36.97,23400.0,23.753,23.8239,23.7466,23.811,23400.0
2008-06-04 11:00:00,36.98,36.99,36.95,36.97,20000.0,23.8174,23.8239,23.7981,23.811,20000.0
2008-06-04 11:05:00,36.97,37.03,36.97,37.02,37700.0,23.811,23.8496,23.811,23.8432,37700.0
2008-06-04 11:10:00,37.02,37.08,37.02,37.07,17700.0,23.8432,23.8818,23.8432,23.8754,17700.0
2008-06-04 11:15:00,37.08,37.09,37.01,37.04,24400.0,23.8818,23.8883,23.8368,23.8561,24400.0
2008-06-04 11:20:00,37.06,37.11,37.05,37.11,21600.0,23.869,23.9012,23.8625,23.9012,21600.0
2008-06-04 11:25:00,37.09,37.1,36.98,37.01,25700.0,23.8883,23.8947,23.8174,23.8368,25700.0
2008-06-04 11:30:00,37.01,37.03,36.92,36.94,20000.0,23.8368,23.8496,23.7788,23.7917,20000.0
2008-06-04 11:35:00,36.94,37.01,36.94,37.01,11800.0,23.7917,23.8368,23.7917,23.8368,11800.0
2008-06-04 11:40:00,37.0,37.07,37.0,37.06,11800.0,23.8303,23.8754,23.8303,23.869,11800.0
2008-06-04 11:45:00,37.07,37.09,37.06,37.08,17000.0,23.8754,23.8883,23.869,23.8818,17000.0
2008-06-04 11:50:00,37.08,37.16,37.08,37.14,28900.0,23.8818,23.9334,23.8818,23.9205,28900.0
2008-06-04 11:55:00,37.15,37.17,37.14,37.14,14000.0,23.9269,23.9398,23.9205,23.9205,14000.0
2008-06-04 12:00:00,37.14,37.14,37.03,37.07,22500.0,23.9205,23.9205,23.8496,23.8754,22500.0
2008-06-04 12:05:00,37.06,37.06,37.0,37.02,18200.0,23.869,23.869,23.8303,23.8432,18200.0
2008-06-04 12:10:00,37.03,37.16,37.03,37.16,15000.0,23.8496,23.9334,23.8496,23.9334,15000.0
2008-06-04 12:15:00,37.17,37.23,37.16,37.23,14600.0,23.9398,23.9785,23.9334,23.9785,14600.0
2008-06-04 12:20:00,37.25,37.26,37.15,37.16,24200.0,23.9913,23.9978,23.9269,23.9334,24200.0
2008-06-04 12:25:00,37.15,37.15,37.07,37.07,19700.0,23.9269,23.9269,23.8754,23.8754,19700.0
2008-06-04 12:30:00,37.09,37.21,37.08,37.18,22900.0,23.8883,23.9656,23.8818,23.9463,22900.0
2008-06-04 12:35:00,37.18,37.2,37.04,37.09,52300.0,23.9463,23.9591,23.8561,23.8883,52300.0
2008-06-04 12:40:00,37.11,37.19,37.07,37.14,22800.0,23.9012,23.9527,23.8754,23.9205,22800.0
2008-06-04 12:45:00,37.13,37.18,37.06,37.08,23200.0,23.9141,23.9463,23.869,23.8818,23200.0
2008-06-04 12:50:00,37.08,37.13,37.06,37.12,20400.0,23.8818,23.9141,23.869,23.9076,20400.0
2008-06-04 12:55:00,37.13,37.13,37.1,37.12,11800.0,23.9141,23.9141,23.8947,23.9076,11800.0
2008-06-04 13:00:00,37.11,37.18,37.11,37.17,14000.0,23.9012,23.9463,23.9012,23.9398,14000.0
2008-06-04 13:05:00,37.18,37.18,37.03,37.06,22800.0,23.9463,23.9463,23.8496,23.869,22800.0
2008-06-04 13:10:00,37.05,37.17,37.04,37.17,14900.0,23.8625,23.9398,23.8561,23.9398,14900.0
2008-06-04 13:15:00,37.17,37.17,37.16,37.16,8600.0,23.9398,23.9398,23.9334,23.9334,8600.0
2008-06-04 13:20:00,37.16,37.18,37.12,37.13,31700.0,23.9334,23.9463,23.9076,23.9141,31700.0
2008-06-04 13:25:00,37.13,37.23,37.13,37.23,19000.0,23.9141,23.9785,23.9141,23.9785,19000.0
2008-06-04 13:30:00,37.23,37.28,37.21,37.28,15200.0,23.9785,24.0107,23.9656,24.0107,15200.0
2008-06-04 13:35:00,37.28,37.29,37.24,37.25,18200.0,24.0107,24.0171,23.9849,23.9913,18200.0
2008-06-04 13:40:00,37.24,37.25,37.2,37.22,15300.0,23.9849,23.9913,23.9591,23.972,15300.0
2008-06-04 13:45:00,37.21,37.25,37.2,37.24,17800.0,23.9656,23.9913,23.9591,23.9849,17800.0
2008-06-04 13:50:00,37.23,37.32,37.23,37.32,24100.0,23.9785,24.0364,23.9785,24.0364,24100.0
2008-06-04 13:55:00,37.32,37.36,37.31,37.34,21200.0,24.0364,24.0622,24.03,24.0493,21200.0
2008-06-04 14:00:00,37.34,37.34,37.29,37.31,21000.0,24.0493,24.0493,24.0171,24.03,21000.0
2008-06-04 14:05:00,37.31,37.34,37.31,37.33,42400.0,24.03,24.0493,24.03,24.0429,42400.0
2008-06-04 14:10:00,37.33,37.34,37.2,37.21,31600.0,24.0429,24.0493,23.9591,23.9656,31600.0
2008-06-04 14:15:00,37.2,37.21,37.11,37.11,93100.0,23.9591,23.9656,23.9012,23.9012,93100.0
2008-06-04 14:20:00,37.12,37.16,37.08,37.14,24300.0,23.9076,23.9334,23.8818,23.9205,24300.0
2008-06-04 14:25:00,37.14,37.15,37.07,37.07,42100.0,23.9205,23.9269,23.8754,23.8754,42100.0
2008-06-04 14:30:00,37.07,37.11,37.02,37.07,35700.0,23.8754,23.9012,23.8432,23.8754,35700.0
2008-06-04 14:35:00,37.07,37.11,37.06,37.1,40800.0,23.8754,23.9012,23.869,23.8947,40800.0
2008-06-04 14:40:00,37.1,37.13,37.07,37.1,37500.0,23.8947,23.9141,23.8754,23.8947,37500.0
2008-06-04 14:45:00,37.1,37.1,36.92,36.94,94200.0,23.8947,23.8947,23.7788,23.7917,94200.0
2008-06-04 14:50:00,36.95,36.98,36.83,36.85,73500.0,23.7981,23.8174,23.7208,23.7337,73500.0
2008-06-04 14:55:00,36.85,36.95,36.8,36.84,109900.0,23.7337,23.7981,23.7015,23.7273,109900.0
2008-06-04 15:00:00,36.85,36.9,36.82,36.83,45600.0,23.7337,23.7659,23.7144,23.7208,45600.0
2008-06-04 15:05:00,36.83,36.93,36.8,36.85,53000.0,23.7208,23.7852,23.7015,23.7337,53000.0
2008-06-04 15:10:00,36.86,36.89,36.79,36.83,38000.0,23.7402,23.7595,23.6951,23.7208,38000.0
2008-06-04 15:15:00,36.83,36.92,36.81,36.84,93700.0,23.7208,23.7788,23.708,23.7273,93700.0
2008-06-04 15:20:00,36.84,36.91,36.79,36.88,61100.0,23.7273,23.7724,23.6951,23.753,61100.0
2008-06-04 15:25:00,36.88,36.94,36.8,36.85,56400.0,23.753,23.7917,23.7015,23.7337,56400.0
2008-06-04 15:30:00,36.85,36.92,36.8,36.87,45000.0,23.7337,23.7788,23.7015,23.7466,45000.0
2008-06-04 15:35:00,36.89,36.93,36.88,36.89,21800.0,23.7595,23.7852,23.753,23.7595,21800.0
2008-06-04 15:40:00,36.88,36.89,36.8,36.82,53300.0,23.753,23.7595,23.7015,23.7144,53300.0
2008-06-04 15:45:00,36.82,36.97,36.81,36.97,124800.0,23.7144,23.811,23.708,23.811,124800.0
2008-06-04 15:50:00,36.97,37.01,36.92,36.95,65700.0,23.811,23.8368,23.7788,23.7981,65700.0
2008-06-04 15:55:00,36.95,36.96,36.92,36.96,88800.0,23.7981,23.8046,23.7788,23.8046,88800.0
2008-06-05 09:30:00,37.06,37.12,36.92,36.95,38600.0,23.869,23.9076,23.7788,23.7981,38600.0
2008-06-05 09:35:00,37.0,37.02,36.96,37.0,44700.0,23.8303,23.8432,23.8046,23.8303,44700.0
2008-06-05 09:40:00,37.0,37.2,37.0,37.13,36100.0,23.8303,23.9591,23.8303,23.9141,36100.0
2008-06-05 09:45:00,37.13,37.15,37.04,37.15,24600.0,23.9141,23.9269,23.8561,23.9269,24600.0
2008-06-05 09:50:00,37.14,37.2,37.12,37.13,26100.0,23.9205,23.9591,23.9076,23.9141,26100.0
2008-06-05 09:55:00,37.15,37.19,37.15,37.19,10900.0,23.9269,23.9527,23.9269,23.9527,10900.0
2008-06-05 10:00:00,37.18,37.2,37.11,37.2,27000.0,23.9463,23.9591,23.9012,23.9591,27000.0
2008-06-05 10:05:00,37.2,37.3,37.2,37.3,19500.0,23.9591,24.0235,23.9591,24.0235,19500.0
2008-06-05 10:10:00,37.29,37.3,37.26,37.28,19600.0,24.0171,24.0235,23.9978,24.0107,19600.0
2008-06-05 10:15:00,37.28,37.3,37.25,37.28,21000.0,24.0107,24.0235,23.9913,24.0107,21000.0
2008-06-05 10:20:00,37.29,37.3,37.27,37.28,16200.0,24.0171,24.0235,24.0042,24.0107,16200.0
2008-06-05 10:25:00,37.28,37.39,37.28,37.36,22000.0,24.0107,24.0815,24.0107,24.0622,22000.0
2008-06-05 10:30:00,37.36,37.37,37.31,37.35,30700.0,24.0622,24.0686,24.03,24.0557,30700.0
2008-06-05 10:35:00,37.36,37.36,37.29,37.3,30300.0,24.0622,24.0622,24.0171,24.0235,30300.0
2008-06-05 10:40:00,37.29,37.33,37.25,37.33,23300.0,24.0171,24.0429,23.9913,24.0429,23300.0
2008-06-05 10:45:00,37.34,37.39,37.3,37.31,34500.0,24.0493,24.0815,24.0235,24.03,34500.0
2008-06-05 10:50:00,37.32,37.36,37.29,37.35,14000.0,24.0364,24.0622,24.0171,24.0557,14000.0
2008-06-05 10:55:00,37.36,37.4,37.35,37.37,17700.0,24.0622,24.0879,24.0557,24.0686,17700.0
2008-06-05 11:00:00,37.39,37.45,37.37,37.43,38500.0,24.0815,24.1202,24.0686,24.1073,38500.0
2008-06-05 11:05:00,37.43,37.44,37.37,37.42,24900.0,24.1073,24.1137,24.0686,24.1008,24900.0
2008-06-05 11:10:00,37.42,37.46,37.42,37.45,24900.0,24.1008,24.1266,24.1008,24.1202,24900.0
2008-06-05 11:15:00,37.46,37.5,37.44,37.45,35300.0,24.1266,24.1524,24.1137,24.1202,35300.0
2008-06-05 11:20:00,37.45,37.47,37.4,37.41,11500.0,24.1202,24.133,24.0879,24.0944,11500.0
2008-06-05 11:25:00,37.41,37.48,37.4,37.48,17500.0,24.0944,24.1395,24.0879,24.1395,17500.0
2008-06-05 11:30:00,37.46,37.49,37.41,37.42,25000.0,24.1266,24.1459,24.0944,24.1008,25000.0
2008-06-05 11:35:00,37.43,37.45,37.4,37.45,8800.0,24.1073,24.1202,24.0879,24.1202,8800.0
2008-06-05 11:40:00,37.45,37.47,37.43,37.47,13700.0,24.1202,24.133,24.1073,24.133,13700.0
2008-06-05 11:45:00,37.47,37.5,37.46,37.5,19400.0,24.133,24.1524,24.1266,24.1524,19400.0
2008-06-05 11:50:00,37.5,37.5,37.47,37.48,14600.0,24.1524,24.1524,24.133,24.1395,14600.0
2008-06-05 11:55:00,37.48,37.49,37.46,37.48,14200.0,24.1395,24.1459,24.1266,24.1395,14200.0
2008-06-05 12:00:00,37.47,37.58,37.46,37.56,42800.0,24.133,24.2039,24.1266,24.191,42800.0
2008-06-05 12:05:00,37.55,37.56,37.53,37.53,13200.0,24.1846,24.191,24.1717,24.1717,13200.0
2008-06-05 12:10:00,37.54,37.56,37.52,37.53,14700.0,24.1781,24.191,24.1652,24.1717,14700.0
2008-06-05 12:15:00,37.53,37.54,37.53,37.54,10500.0,24.1717,24.1781,24.1717,24.1781,10500.0
2008-06-05 12:20:00,37.53,37.63,37.53,37.61,23400.0,24.1717,24.2361,24.1717,24.2232,23400.0
2008-06-05 12:25:00,37.62,37.64,37.57,37.58,21500.0,24.2296,24.2425,24.1974,24.2039,21500.0
2008-06-05 12:30:00,37.59,37.62,37.57,37.61,17400.0,24.2103,24.2296,24.1974,24.2232,17400.0
2008-06-05 12:35:00,37.61,37.62,37.59,37.6,13000.0,24.2232,24.2296,24.2103,24.2168,13000.0
2008-06-05 12:40:00,37.6,37.65,37.59,37.65,20700.0,24.2168,24.249,24.2103,24.249,20700.0
2008-06-05 12:45:00,37.64,37.65,37.59,37.59,13200.0,24.2425,24.249,24.2103,24.2103,13200.0
2008-06-05 12:50:00,37.59,37.6,37.57,37.59,14100.0,24.2103,24.2168,24.1974,24.2103,14100.0
2008-06-05 12:55:00,37.58,37.6,37.58,37.6,16700.0,24.2039,24.2168,24.2039,24.2168,16700.0
2008-06-05 13:00:00,37.6,37.6,37.57,37.59,23000.0,24.2168,24.2168,24.1974,24.2103,23000.0
2008-06-05 13:05:00,37.58,37.6,37.57,37.58,11800.0,24.2039,24.2168,24.1974,24.2039,11800.0
2008-06-05 13:10:00,37.57,37.57,37.48,37.49,22500.0,24.1974,24.1974,24.1395,24.1459,22500.0
2008-06-05 13:15:00,37.49,37.51,37.48,37.49,12700.0,24.1459,24.1588,24.1395,24.1459,12700.0
2008-06-05 13:20:00,37.49,37.51,37.46,37.47,14700.0,24.1459,24.1588,24.1266,24.133,14700.0
2008-06-05 13:25:00,37.47,37.53,37.46,37.46,18200.0,24.133,24.1717,24.1266,24.1266,18200.0
2008-06-05 13:30:00,37.47,37.48,37.45,37.46,10800.0,24.133,24.1395,24.1202,24.1266,10800.0
2008-06-05 13:35:00,37.45,37.5,37.45,37.49,16400.0,24.1202,24.1524,24.1202,24.1459,16400.0
2008-06-05 13:40:00,37.5,37.51,37.45,37.46,30700.0,24.1524,24.1588,24.1202,24.1266,30700.0
2008-06-05 13:45:00,37.46,37.47,37.41,37.43,22500.0,24.1266,24.133,24.0944,24.1073,22500.0
2008-06-05 13:50:00,37.43,37.47,37.41,37.42,17000.0,24.1073,24.133,24.0944,24.1008,17000.0
2008-06-05 13:55:00,37.43,37.43,37.41,37.42,46500.0,24.1073,24.1073,24.0944,24.1008,46500.0
2008-06-05 14:00:00,37.41,37.42,37.39,37.39,19100.0,24.0944,24.1008,24.0815,24.0815,19100.0
2008-06-05 14:05:00,37.39,37.39,37.35,37.39,15100.0,24.0815,24.0815,24.0557,24.0815,15100.0
2008-06-05 14:10:00,37.38,37.42,37.38,37.4,24500.0,24.0751,24.1008,24.0751,24.0879,24500.0
2008-06-05 14:15:00,37.4,37.42,37.4,37.41,21700.0,24.0879,24.1008,24.0879,24.0944,21700.0
2008-06-05 14:20:00,37.4,37.4,37.29,37.35,40100.0,24.0879,24.0879,24.0171,24.0557,40100.0
2008-06-05 14:25:00,37.36,37.4,37.33,37.34,19100.0,24.0622,24.0879,24.0429,24.0493,19100.0
2008-06-05 14:30:00,37.34,37.37,37.33,37.35,19100.0,24.0493,24.0686,24.0429,24.0557,19100.0
2008-06-05 14:35:00,37.34,37.43,37.34,37.42,19000.0,24.0493,24.1073,24.0493,24.1008,19000.0
2008-06-05 14:40:00,37.43,37.46,37.43,37.46,19400.0,24.1073,24.1266,24.1073,24.1266,19400.0
2008-06-05 14:45:00,37.45,37.5,37.44,37.48,18000.0,24.1202,24.1524,24.1137,24.1395,18000.0
2008-06-05 14:50:00,37.47,37.5,37.42,37.5,22100.0,24.133,24.1524,24.1008,24.1524,22100.0
2008-06-05 14:55:00,37.5,37.56,37.5,37.55,21900.0,24.1524,24.191,24.1524,24.1846,21900.0
2008-06-05 15:00:00,37.55,37.58,37.53,37.55,26100.0,24.1846,24.2039,24.1717,24.1846,26100.0
2008-06-05 15:05:00,37.55,37.69,37.55,37.69,37000.0,24.1846,24.2747,24.1846,24.2747,37000.0
2008-06-05 15:10:00,37.69,37.7,37.63,37.67,33300.0,24.2747,24.2812,24.2361,24.2618,33300.0
2008-06-05 15:15:00,37.67,37.7,37.66,37.69,21500.0,24.2618,24.2812,24.2554,24.2747,21500.0
2008-06-05 15:20:00,37.7,37.73,37.67,37.71,25200.0,24.2812,24.3005,24.2618,24.2876,25200.0
2008-06-05 15:25:00,37.71,37.72,37.67,37.68,24800.0,24.2876,24.294,24.2618,24.2683,24800.0
2008-06-05 15:30:00,37.68,37.74,37.67,37.73,35400.0,24.2683,24.3069,24.2618,24.3005,35400.0
2008-06-05 15:35:00,37.74,37.75,37.71,37.71,38500.0,24.3069,24.3134,24.2876,24.2876,38500.0
2008-06-05 15:40:00,37.7,37.72,37.62,37.64,49100.0,24.2812,24.294,24.2296,24.2425,49100.0
2008-06-05 15:45:00,37.62,37.64,37.58,37.61,68000.0,24.2296,24.2425,24.2039,24.2232,68000.0
2008-06-05 15:50:00,37.62,37.65,37.56,37.58,81500.0,24.2296,24.249,24.191,24.2039,81500.0
2008-06-05 15:55:00,37.57,37.63,37.56,37.6,96000.0,24.1974,24.2361,24.191,24.2168,96000.0
2008-06-06 09:30:00,37.33,37.38,36.89,36.89,46900.0,24.0429,24.0751,23.7595,23.7595,46900.0
2008-06-06 09:35:00,36.91,37.26,36.77,37.2,32100.0,23.7724,23.9978,23.6822,23.9591,32100.0
2008-06-06 09:40:00,37.2,37.26,37.0,37.08,28900.0,23.9591,23.9978,23.8303,23.8818,28900.0
2008-06-06 09:45:00,37.08,37.23,37.05,37.18,20700.0,23.8818,23.9785,23.8625,23.9463,20700.0
2008-06-06 09:50:00,37.18,37.19,37.05,37.12,20000.0,23.9463,23.9527,23.8625,23.9076,20000.0
2008-06-06 09:55:00,37.14,37.18,37.08,37.15,24600.0,23.9205,23.9463,23.8818,23.9269,24600.0
2008-06-06 10:00:00,37.11,37.14,36.86,36.9,36700.0,23.9012,23.9205,23.7402,23.7659,36700.0
2008-06-06 10:05:00,36.92,36.93,36.78,36.83,28000.0,23.7788,23.7852,23.6886,23.7208,28000.0
2008-06-06 10:10:00,36.83,36.89,36.82,36.84,28600.0,23.7208,23.7595,23.7144,23.7273,28600.0
2008-06-06 10:15:00,36.83,36.86,36.79,36.81,28200.0,23.7208,23.7402,23.6951,23.708,28200.0
2008-06-06 10:20:00,36.81,36.85,36.72,36.78,31100.0,23.708,23.7337,23.65,23.6886,31100.0
2008-06-06 10:25:00,36.79,36.79,36.68,36.7,26500.0,23.6951,23.6951,23.6242,23.6371,26500.0
2008-06-06 10:30:00,36.69,36.85,36.62,36.85,27200.0,23.6307,23.7337,23.5856,23.7337,27200.0
2008-06-06 10:35:00,36.85,36.86,36.73,36.74,15300.0,23.7337,23.7402,23.6564,23.6629,15300.0
2008-06-06 10:40:00,36.74,36.74,36.59,36.59,26600.0,23.6629,23.6629,23.5663,23.5663,26600.0
2008-06-06 10:45:00,36.61,36.7,36.6,36.67,21100.0,23.5791,23.6371,23.5727,23.6178,21100.0
2008-06-06 10:50:00,36.65,36.74,36.64,36.73,18800.0,23.6049,23.6629,23.5985,23.6564,18800.0
2008-06-06 10:55:00,36.73,36.73,36.65,36.68,14500.0,23.6564,23.6564,23.6049,23.6242,14500.0
2008-06-06 11:00:00,36.68,36.71,36.61,36.63,14600.0,23.6242,23.6435,23.5791,23.592,14600.0
2008-06-06 11:05:00,36.62,36.62,36.42,36.5,37900.0,23.5856,23.5856,23.4568,23.5083,37900.0
2008-06-06 11:10:00,36.52,36.56,36.51,36.52,15300.0,23.5212,23.5469,23.5147,23.5212,15300.0
2008-06-06 11:15:00,36.52,36.58,36.48,36.56,16600.0,23.5212,23.5598,23.4954,23.5469,16600.0
2008-06-06 11:20:00,36.59,36.61,36.54,36.61,14400.0,23.5663,23.5791,23.5341,23.5791,14400.0
2008-06-06 11:25:00,36.61,36.62,36.5,36.51,24200.0,23.5791,23.5856,23.5083,23.5147,24200.0
2008-06-06 11:30:00,36.5,36.6,36.5,36.6,20100.0,23.5083,23.5727,23.5083,23.5727,20100.0
2008-06-06 11:35:00,36.6,36.74,36.6,36.72,19000.0,23.5727,23.6629,23.5727,23.65,19000.0
2008-06-06 11:40:00,36.72,36.74,36.67,36.74,32700.0,23.65,23.6629,23.6178,23.6629,32700.0
2008-06-06 11:45:00,36.73,36.81,36.73,36.77,23200.0,23.6564,23.708,23.6564,23.6822,23200.0
2008-06-06 11:50:00,36.75,36.8,36.75,36.78,7200.0,23.6693,23.7015,23.6693,23.6886,7200.0
2008-06-06 11:55:00,36.78,36.78,36.71,36.72,12600.0,23.6886,23.6886,23.6435,23.65,12600.0
2008-06-06 12:00:00,36.72,36.74,36.71,36.73,12500.0,23.65,23.6629,23.6435,23.6564,12500.0
2008-06-06 12:05:00,36.73,36.77,36.71,36.74,23300.0,23.6564,23.6822,23.6435,23.6629,23300.0
2008-06-06 12:10:00,36.74,36.81,36.74,36.79,20300.0,23.6629,23.708,23.6629,23.6951,20300.0
2008-06-06 12:15:00,36.79,36.86,36.79,36.86,18100.0,23.6951,23.7402,23.6951,23.7402,18100.0
2008-06-06 12:20:00,36.85,36.85,36.8,36.84,11700.0,23.7337,23.7337,23.7015,23.7273,11700.0
2008-06-06 12:25:00,36.82,36.84,36.75,36.76,17900.0,23.7144,23.7273,23.6693,23.6757,17900.0
2008-06-06 12:30:00,36.75,36.76,36.74,36.74,12200.0,23.6693,23.6757,23.6629,23.6629,12200.0
2008-06-06 12:35:00,36.75,36.82,36.74,36.81,25300.0,23.6693,23.7144,23.6629,23.708,25300.0
2008-06-06 12:40:00,36.82,36.84,36.81,36.82,14300.0,23.7144,23.7273,23.708,23.7144,14300.0
2008-06-06 12:45:00,36.82,36.87,36.82,36.85,8600.0,23.7144,23.7466,23.7144,23.7337,8600.0
2008-06-06 12:50:00,36.85,36.85,36.76,36.76,13700.0,23.7337,23.7337,23.6757,23.6757,13700.0
2008-06-06 12:55:00,36.76,36.77,36.73,36.76,15100.0,23.6757,23.6822,23.6564,23.6757,15100.0
2008-06-06 13:00:00,36.76,36.78,36.67,36.67,32000.0,23.6757,23.6886,23.6178,23.6178,32000.0
2008-06-06 13:05:00,36.67,36.69,36.61,36.61,16800.0,23.6178,23.6307,23.5791,23.5791,16800.0
2008-06-06 13:10:00,36.61,36.7,36.59,36.68,18300.0,23.5791,23.6371,23.5663,23.6242,18300.0
2008-06-06 13:15:00,36.69,36.71,36.6,36.6,15500.0,23.6307,23.6435,23.5727,23.5727,15500.0
2008-06-06 13:20:00,36.61,36.72,36.61,36.7,14100.0,23.5791,23.65,23.5791,23.6371,14100.0
2008-06-06 13:25:00,36.7,36.73,36.69,36.7,11100.0,23.6371,23.6564,23.6307,23.6371,11100.0
2008-06-06 13:30:00,36.69,36.71,36.67,36.7,8900.0,23.6307,23.6435,23.6178,23.6371,8900.0
2008-06-06 13:35:00,36.7,36.75,36.65,36.67,10800.0,23.6371,23.6693,23.6049,23.6178,10800.0
2008-06-06 13:40:00,36.66,36.69,36.66,36.68,2900.0,23.6113,23.6307,23.6113,23.6242,2900.0
2008-06-06 13:45:00,36.68,36.7,36.67,36.7,6500.0,23.6242,23.6371,23.6178,23.6371,6500.0
2008-06-06 13:50:00,36.69,36.7,36.57,36.61,11400.0,23.6307,23.6371,23.5534,23.5791,11400.0
2008-06-06 13:55:00,36.64,36.7,36.64,36.68,7600.0,23.5985,23.6371,23.5985,23.6242,7600.0
2008-06-06 14:00:00,36.67,36.67,36.59,36.59,12200.0,23.6178,23.6178,23.5663,23.5663,12200.0
2008-06-06 14:05:00,36.6,36.62,36.49,36.53,20800.0,23.5727,23.5856,23.5019,23.5276,20800.0
2008-06-06 14:10:00,36.54,36.56,36.43,36.44,30500.0,23.5341,23.5469,23.4632,23.4696,30500.0
2008-06-06 14:15:00,36.44,36.62,36.44,36.62,132000.0,23.4696,23.5856,23.4696,23.5856,132000.0
2008-06-06 14:20:00,36.62,36.71,36.59,36.65,47700.0,23.5856,23.6435,23.5663,23.6049,47700.0
2008-06-06 14:25:00,36.64,36.66,36.59,36.65,30000.0,23.5985,23.6113,23.5663,23.6049,30000.0
2008-06-06 14:30:00,36.63,36.72,36.62,36.63,20800.0,23.592,23.65,23.5856,23.592,20800.0
2008-06-06 14:35:00,36.63,36.63,36.54,36.56,10400.0,23.592,23.592,23.5341,23.5469,10400.0
2008-06-06 14:40:00,36.56,36.61,36.55,36.6,13900.0,23.5469,23.5791,23.5405,23.5727,13900.0
2008-06-06 14:45:00,36.59,36.61,36.52,36.52,8400.0,23.5663,23.5791,23.5212,23.5212,8400.0
2008-06-06 14:50:00,36.53,36.55,36.46,36.46,14900.0,23.5276,23.5405,23.4825,23.4825,14900.0
2008-06-06 14:55:00,36.48,36.57,36.47,36.53,40100.0,23.4954,23.5534,23.489,23.5276,40100.0
2008-06-06 15:00:00,36.54,36.68,36.53,36.65,27300.0,23.5341,23.6242,23.5276,23.6049,27300.0
2008-06-06 15:05:00,36.67,36.78,36.64,36.77,32000.0,23.6178,23.6886,23.5985,23.6822,32000.0
2008-06-06 15:10:00,36.77,36.88,36.77,36.83,45400.0,23.6822,23.753,23.6822,23.7208,45400.0
2008-06-06 15:15:00,36.84,36.88,36.76,36.82,119700.0,23.7273,23.753,23.6757,23.7144,119700.0
2008-06-06 15:20:00,36.82,36.85,36.75,36.75,99400.0,23.7144,23.7337,23.6693,23.6693,99400.0
2008-06-06 15:25:00,36.76,36.78,36.69,36.7,65200.0,23.6757,23.6886,23.6307,23.6371,65200.0
2008-06-06 15:30:00,36.7,36.71,36.55,36.6,76000.0,23.6371,23.6435,23.5405,23.5727,76000.0
2008-06-06 15:35:00,36.6,36.7,36.57,36.59,62700.0,23.5727,23.6371,23.5534,23.5663,62700.0
2008-06-06 15:40:00,36.6,36.61,36.52,36.58,101100.0,23.5727,23.5791,23.5212,23.5598,101100.0
2008-06-06 15:45:00,36.58,36.64,36.54,36.62,61100.0,23.5598,23.5985,23.5341,23.5856,61100.0
2008-06-06 15:50:00,36.61,36.66,36.55,36.62,104300.0,23.5791,23.6113,23.5405,23.5856,104300.0
2008-06-06 15:55:00,36.61,36.61,36.51,36.51,102900.0,23.5791,23.5791,23.5147,23.5147,102900.0
2008-06-09 09:30:00,36.62,36.89,36.37,36.49,44400.0,23.5856,23.7595,23.4246,23.5019,44400.0
2008-06-09 09:35:00,36.47,36.67,36.4,36.45,18700.0,23.489,23.6178,23.4439,23.4761,18700.0
2008-06-09 09:40:00,36.39,36.45,36.24,36.37,31100.0,23.4374,23.4761,23.3408,23.4246,31100.0
2008-06-09 09:45:00,36.37,36.52,36.35,36.52,50900.0,23.4246,23.5212,23.4117,23.5212,50900.0
2008-06-09 09:50:00,36.51,36.64,36.45,36.58,48400.0,23.5147,23.5985,23.4761,23.5598,48400.0
2008-06-09 09:55:00,36.59,36.75,36.57,36.75,37000.0,23.5663,23.6693,23.5534,23.6693,37000.0
2008-06-09 10:00:00,36.75,36.91,36.74,36.79,62500.0,23.6693,23.7724,23.6629,23.6951,62500.0
2008-06-09 10:05:00,36.79,36.82,36.72,36.73,26700.0,23.6951,23.7144,23.65,23.6564,26700.0
2008-06-09 10:10:00,36.76,36.79,36.69,36.78,30300.0,23.6757,23.6951,23.6307,23.6886,30300.0
2008-06-09 10:15:00,36.78,36.94,36.74,36.75,30000.0,23.6886,23.7917,23.6629,23.6693,30000.0
2008-06-09 10:20:00,36.76,36.76,36.56,36.62,29000.0,23.6757,23.6757,23.5469,23.5856,29000.0
2008-06-09 10:25:00,36.62,36.64,36.57,36.61,20900.0,23.5856,23.5985,23.5534,23.5791,20900.0
2008-06-09 10:30:00,36.61,36.74,36.61,36.68,21800.0,23.5791,23.6629,23.5791,23.6242,21800.0
2008-06-09 10:35:00,36.67,36.7,36.65,36.68,25600.0,23.6178,23.6371,23.6049,23.6242,25600.0
2008-06-09 10:40:00,36.68,36.7,36.61,36.63,20000.0,23.6242,23.6371,23.5791,23.592,20000.0
2008-06-09 10:45:00,36.63,36.68,36.61,36.68,23800.0,23.592,23.6242,23.5791,23.6242,23800.0
2008-06-09 10:50:00,36.68,36.7,36.64,36.68,20600.0,23.6242,23.6371,23.5985,23.6242,20600.0
2008-06-09 10:55:00,36.69,36.69,36.64,36.67,10400.0,23.6307,23.6307,23.5985,23.6178,10400.0
2008-06-09 11:00:00,36.66,36.7,36.66,36.7,22900.0,23.6113,23.6371,23.6113,23.6371,22900.0
2008-06-09 11:05:00,36.7,36.75,36.67,36.74,37600.0,23.6371,23.6693,23.6178,23.6629,37600.0
2008-06-09 11:10:00,36.73,36.77,36.7,36.76,21700.0,23.6564,23.6822,23.6371,23.6757,21700.0
2008-06-09 11:15:00,36.75,36.76,36.7,36.75,16300.0,23.6693,23.6757,23.6371,23.6693,16300.0
2008-06-09 11:20:00,36.74,36.84,36.74,36.83,26800.0,23.6629,23.7273,23.6629,23.7208,26800.0
2008-06-09 11:25:00,36.82,36.83,36.79,36.82,21200.0,23.7144,23.7208,23.6951,23.7144,21200.0
2008-06-09 11:30:00,36.83,36.93,36.82,36.91,43500.0,23.7208,23.7852,23.7144,23.7724,43500.0
2008-06-09 11:35:00,36.91,36.93,36.88,36.89,32100.0,23.7724,23.7852,23.753,23.7595,32100.0
2008-06-09 11:40:00,36.88,36.93,36.83,36.83,33500.0,23.753,23.7852,23.7208,23.7208,33500.0
2008-06-09 11:45:00,36.82,36.84,36.77,36.8,9600.0,23.7144,23.7273,23.6822,23.7015,9600.0
2008-06-09 11:50:00,36.79,36.79,36.73,36.73,8700.0,23.6951,23.6951,23.6564,23.6564,8700.0
2008-06-09 11:55:00,36.73,36.74,36.71,36.73,7500.0,23.6564,23.6629,23.6435,23.6564,7500.0
2008-06-09 12:00:00,36.74,36.74,36.64,36.64,12900.0,23.6629,23.6629,23.5985,23.5985,12900.0
2008-06-09 12:05:00,36.64,36.66,36.64,36.66,8400.0,23.5985,23.6113,23.5985,23.6113,8400.0
2008-06-09 12:10:00,36.66,36.67,36.62,36.64,14900.0,23.6113,23.6178,23.5856,23.5985,14900.0
2008-06-09 12:15:00,36.64,36.66,36.62,36.62,24600.0,23.5985,23.6113,23.5856,23.5856,24600.0
2008-06-09 12:20:00,36.62,36.65,36.62,36.65,12900.0,23.5856,23.6049,23.5856,23.6049,12900.0
2008-06-09 12:25:00,36.64,36.65,36.64,36.64,14400.0,23.5985,23.6049,23.5985,23.5985,14400.0
2008-06-09 12:30:00,36.63,36.67,36.63,36.66,22600.0,23.592,23.6178,23.592,23.6113,22600.0
2008-06-09 12:35:00,36.66,36.67,36.64,36.65,16100.0,23.6113,23.6178,23.5985,23.6049,16100.0
2008-06-09 12:40:00,36.66,36.7,36.65,36.69,27400.0,23.6113,23.6371,23.6049,23.6307,27400.0
2008-06-09 12:45:00,36.69,36.7,36.68,36.69,11500.0,23.6307,23.6371,23.6242,23.6307,11500.0
2008-06-09 12:50:00,36.69,36.76,36.67,36.74,26400.0,23.6307,23.6757,23.6178,23.6629,26400.0
2008-06-09 12:55:00,36.74,36.77,36.67,36.74,19600.0,23.6629,23.6822,23.6178,23.6629,19600.0
2008-06-09 13:00:00,36.74,36.76,36.68,36.68,26900.0,23.6629,23.6757,23.6242,23.6242,26900.0
2008-06-09 13:05:00,36.7,36.7,36.56,36.61,10300.0,23.6371,23.6371,23.5469,23.5791,10300.0
2008-06-09 13:10:00,36.61,36.62,36.55,36.55,8500.0,23.5791,23.5856,23.5405,23.5405,8500.0
2008-06-09 13:15:00,36.55,36.56,36.47,36.5,37000.0,23.5405,23.5469,23.489,23.5083,37000.0
2008-06-09 13:20:00,36.5,36.51,36.45,36.49,21500.0,23.5083,23.5147,23.4761,23.5019,21500.0
2008-06-09 13:25:00,36.51,36.59,36.48,36.57,16700.0,23.5147,23.5663,23.4954,23.5534,16700.0
2008-06-09 13:30:00,36.56,36.65,36.56,36.62,15000.0,23.5469,23.6049,23.5469,23.5856,15000.0
2008-06-09 13:35:00,36.64,36.65,36.6,36.64,21700.0,23.5985,23.6049,23.5727,23.5985,21700.0
2008-06-09 13:40:00,36.64,36.68,36.58,36.61,32200.0,23.5985,23.6242,23.5598,23.5791,32200.0
2008-06-09 13:45:00,36.6,36.65,36.58,36.58,19200.0,23.5727,23.6049,23.5598,23.5598,19200.0
2008-06-09 13:50:00,36.57,36.57,36.46,36.47,36500.0,23.5534,23.5534,23.4825,23.489,36500.0
2008-06-09 13:55:00,36.47,36.48,36.43,36.44,59300.0,23.489,23.4954,23.4632,23.4696,59300.0
2008-06-09 14:00:00,36.45,36.54,36.35,36.53,92800.0,23.4761,23.5341,23.4117,23.5276,92800.0
2008-06-09 14:05:00,36.53,36.53,36.35,36.36,32900.0,23.5276,23.5276,23.4117,23.4181,32900.0
2008-06-09 14:10:00,36.37,36.42,36.31,36.41,30600.0,23.4246,23.4568,23.3859,23.4503,30600.0
2008-06-09 14:15:00,36.4,36.41,36.29,36.35,49500.0,23.4439,23.4503,23.373,23.4117,49500.0
2008-06-09 14:20:00,36.35,36.47,36.32,36.47,53500.0,23.4117,23.489,23.3924,23.489,53500.0
2008-06-09 14:25:00,36.47,36.57,36.43,36.56,30900.0,23.489,23.5534,23.4632,23.5469,30900.0
2008-06-09 14:30:00,36.55,36.65,36.54,36.57,31500.0,23.5405,23.6049,23.5341,23.5534,31500.0
2008-06-09 14:35:00,36.56,36.72,36.55,36.71,44200.0,23.5469,23.65,23.5405,23.6435,44200.0
2008-06-09 14:40:00,36.69,36.7,36.55,36.57,26800.0,23.6307,23.6371,23.5405,23.5534,26800.0
2008-06-09 14:45:00,36.58,36.68,36.58,36.62,22300.0,23.5598,23.6242,23.5598,23.5856,22300.0
2008-06-09 14:50:00,36.63,36.65,36.53,36.53,19900.0,23.592,23.6049,23.5276,23.5276,19900.0
2008-06-09 14:55:00,36.53,36.62,36.5,36.54,38400.0,23.5276,23.5856,23.5083,23.5341,38400.0
2008-06-09 15:00:00,36.53,36.56,36.5,36.51,36700.0,23.5276,23.5469,23.5083,23.5147,36700.0
2008-06-09 15:05:00,36.51,36.57,36.45,36.54,41000.0,23.5147,23.5534,23.4761,23.5341,41000.0
2008-06-09 15:10:00,36.55,36.66,36.55,36.63,34400.0,23.5405,23.6113,23.5405,23.592,34400.0
2008-06-09 15:15:00,36.63,36.67,36.6,36.67,23100.0,23.592,23.6178,23.5727,23.6178,23100.0
2008-06-09 15:20:00,36.66,36.76,36.62,36.67,36800.0,23.6113,23.6757,23.5856,23.6178,36800.0
2008-06-09 15:25:00,36.67,36.69,36.63,36.68,35300.0,23.6178,23.6307,23.592,23.6242,35300.0
2008-06-09 15:30:00,36.68,36.75,36.68,36.75,35400.0,23.6242,23.6693,23.6242,23.6693,35400.0
2008-06-09 15:35:00,36.75,36.79,36.72,36.76,45500.0,23.6693,23.6951,23.65,23.6757,45500.0
2008-06-09 15:40:00,36.77,36.93,36.75,36.92,75600.0,23.6822,23.7852,23.6693,23.7788,75600.0
2008-06-09 15:45:00,36.92,36.94,36.89,36.9,36300.0,23.7788,23.7917,23.7595,23.7659,36300.0
2008-06-09 15:50:00,36.91,37.03,36.88,37.0,209100.0,23.7724,23.8496,23.753,23.8303,209100.0
2008-06-09 15:55:00,37.0,37.05,36.91,36.96,135400.0,23.8303,23.8625,23.7724,23.8046,135400.0
2008-06-10 09:30:00,36.37,36.49,36.34,36.46,49200.0,23.4246,23.5019,23.4052,23.4825,49200.0
2008-06-10 09:35:00,36.43,36.58,36.4,36.47,28600.0,23.4632,23.5598,23.4439,23.489,28600.0
2008-06-10 09:40:00,36.46,36.57,36.43,36.51,35000.0,23.4825,23.5534,23.4632,23.5147,35000.0
2008-06-10 09:45:00,36.52,36.55,36.44,36.52,18900.0,23.5212,23.5405,23.4696,23.5212,18900.0
2008-06-10 09:50:00,36.53,36.59,36.5,36.5,18900.0,23.5276,23.5663,23.5083,23.5083,18900.0
2008-06-10 09:55:00,36.5,36.57,36.44,36.56,44700.0,23.5083,23.5534,23.4696,23.5469,44700.0
2008-06-10 10:00:00,36.56,36.56,36.49,36.53,26800.0,23.5469,23.5469,23.5019,23.5276,26800.0
2008-06-10 10:05:00,36.53,36.57,36.49,36.53,42500.0,23.5276,23.5534,23.5019,23.5276,42500.0
2008-06-10 10:10:00,36.52,36.67,36.52,36.65,17800.0,23.5212,23.6178,23.5212,23.6049,17800.0
2008-06-10 10:15:00,36.65,36.72,36.63,36.69,24000.0,23.6049,23.65,23.592,23.6307,24000.0
2008-06-10 10:20:00,36.68,36.68,36.53,36.56,18500.0,23.6242,23.6242,23.5276,23.5469,18500.0
2008-06-10 10:25:00,36.59,36.59,36.53,36.55,11100.0,23.5663,23.5663,23.5276,23.5405,11100.0
2008-06-10 10:30:00,36.55,36.59,36.51,36.52,13200.0,23.5405,23.5663,23.5147,23.5212,13200.0
2008-06-10 10:35:00,36.51,36.55,36.45,36.55,32700.0,23.5147,23.5405,23.4761,23.5405,32700.0
2008-06-10 10:40:00,36.54,36.58,36.48,36.55,17600.0,23.5341,23.5598,23.4954,23.5405,17600.0
2008-06-10 10:45:00,36.56,36.59,36.54,36.58,8200.0,23.5469,23.5663,23.5341,23.5598,8200.0
2008-06-10 10:50:00,36.56,36.59,36.54,36.58,15400.0,23.5469,23.5663,23.5341,23.5598,15400.0
2008-06-10 10:55:00,36.56,36.68,36.52,36.6,21700.0,23.5469,23.6242,23.5212,23.5727,21700.0
2008-06-10 11:00:00,36.61,36.71,36.56,36.62,19700.0,23.5791,23.6435,23.5469,23.5856,19700.0
2008-06-10 11:05:00,36.59,36.62,36.54,36.62,13400.0,23.5663,23.5856,23.5341,23.5856,13400.0
2008-06-10 11:10:00,36.61,36.62,36.58,36.58,7600.0,23.5791,23.5856,23.5598,23.5598,7600.0
2008-06-10 11:15:00,36.59,36.67,36.58,36.66,14500.0,23.5663,23.6178,23.5598,23.6113,14500.0
2008-06-10 11:20:00,36.67,36.68,36.63,36.68,21600.0,23.6178,23.6242,23.592,23.6242,21600.0
2008-06-10 11:25:00,36.67,36.71,36.6,36.6,17900.0,23.6178,23.6435,23.5727,23.5727,17900.0
2008-06-10 11:30:00,36.61,36.67,36.59,36.65,30900.0,23.5791,23.6178,23.5663,23.6049,30900.0
2008-06-10 11:35:00,36.65,36.68,36.63,36.66,15700.0,23.6049,23.6242,23.592,23.6113,15700.0
2008-06-10 11:40:00,36.65,36.82,36.65,36.81,16700.0,23.6049,23.7144,23.6049,23.708,16700.0
2008-06-10 11:45:00,36.81,36.87,36.8,36.83,15200.0,23.708,23.7466,23.7015,23.7208,15200.0
2008-06-10 11:50:00,36.82,36.85,36.74,36.74,15400.0,23.7144,23.7337,23.6629,23.6629,15400.0
2008-06-10 11:55:00,36.73,36.79,36.73,36.73,12800.0,23.6564,23.6951,23.6564,23.6564,12800.0
2008-06-10 12:00:00,36.75,36.75,36.65,36.7,33100.0,23.6693,23.6693,23.6049,23.6371,33100.0
2008-06-10 12:05:00,36.71,36.79,36.69,36.74,9800.0,23.6435,23.6951,23.6307,23.6629,9800.0
2008-06-10 12:10:00,36.74,36.88,36.74,36.85,14600.0,23.6629,23.753,23.6629,23.7337,14600.0
2008-06-10 12:15:00,36.83,36.9,36.81,36.83,19400.0,23.7208,23.7659,23.708,23.7208,19400.0
2008-06-10 12:20:00,36.83,36.9,36.8,36.86,19800.0,23.7208,23.7659,23.7015,23.7402,19800.0
2008-06-10 12:25:00,36.86,36.86,36.79,36.82,10400.0,23.7402,23.7402,23.6951,23.7144,10400.0
2008-06-10 12:30:00,36.83,36.85,36.78,36.8,21400.0,23.7208,23.7337,23.6886,23.7015,21400.0
2008-06-10 12:35:00,36.8,36.88,36.79,36.85,14300.0,23.7015,23.753,23.6951,23.7337,14300.0
2008-06-10 12:40:00,36.85,36.86,36.75,36.77,11700.0,23.7337,23.7402,23.6693,23.6822,11700.0
2008-06-10 12:45:00,36.78,36.8,36.76,36.77,8900.0,23.6886,23.7015,23.6757,23.6822,8900.0
2008-06-10 12:50:00,36.79,36.81,36.77,36.81,6700.0,23.6951,23.708,23.6822,23.708,6700.0
2008-06-10 12:55:00,36.82,36.85,36.81,36.82,6700.0,23.7144,23.7337,23.708,23.7144,6700.0
2008-06-10 13:00:00,36.82,36.83,36.75,36.77,14900.0,23.7144,23.7208,23.6693,23.6822,14900.0
2008-06-10 13:05:00,36.77,36.78,36.73,36.74,17500.0,23.6822,23.6886,23.6564,23.6629,17500.0
2008-06-10 13:10:00,36.75,36.89,36.75,36.89,28000.0,23.6693,23.7595,23.6693,23.7595,28000.0
2008-06-10 13:15:00,36.89,36.91,36.82,36.84,24400.0,23.7595,23.7724,23.7144,23.7273,24400.0
2008-06-10 13:20:00,36.84,36.85,36.8,36.81,10400.0,23.7273,23.7337,23.7015,23.708,10400.0
2008-06-10 13:25:00,36.82,36.87,36.82,36.86,21000.0,23.7144,23.7466,23.7144,23.7402,21000.0
2008-06-10 13:30:00,36.85,36.87,36.75,36.75,19800.0,23.7337,23.7466,23.6693,23.6693,19800.0
2008-06-10 13:35:00,36.74,36.75,36.7,36.72,12000.0,23.6629,23.6693,23.6371,23.65,12000.0
2008-06-10 13:40:00,36.73,36.77,36.71,36.77,10700.0,23.6564,23.6822,23.6435,23.6822,10700.0
2008-06-10 13:45:00,36.77,36.82,36.74,36.79,16500.0,23.6822,23.7144,23.6629,23.6951,16500.0
2008-06-10 13:50:00,36.8,36.85,36.79,36.8,25300.0,23.7015,23.7337,23.6951,23.7015,25300.0
2008-06-10 13:55:00,36.81,36.81,36.73,36.75,16200.0,23.708,23.708,23.6564,23.6693,16200.0
2008-06-10 14:00:00,36.73,36.83,36.73,36.78,71400.0,23.6564,23.7208,23.6564,23.6886,71400.0
2008-06-10 14:05:00,36.78,36.78,36.69,36.73,32100.0,23.6886,23.6886,23.6307,23.6564,32100.0
2008-06-10 14:10:00,36.74,36.77,36.69,36.77,44000.0,23.6629,23.6822,23.6307,23.6822,44000.0
2008-06-10 14:15:00,36.78,36.79,36.67,36.67,31800.0,23.6886,23.6951,23.6178,23.6178,31800.0
2008-06-10 14:20:00,36.67,36.74,36.67,36.7,19300.0,23.6178,23.6629,23.6178,23.6371,19300.0
2008-06-10 14:25:00,36.71,36.79,36.68,36.75,15900.0,23.6435,23.6951,23.6242,23.6693,15900.0
2008-06-10 14:30:00,36.77,36.79,36.75,36.77,12800.0,23.6822,23.6951,23.6693,23.6822,12800.0
2008-06-10 14:35:00,36.78,36.8,36.75,36.77,16100.0,23.6886,23.7015,23.6693,23.6822,16100.0
2008-06-10 14:40:00,36.78,36.84,36.77,36.78,22100.0,23.6886,23.7273,23.6822,23.6886,22100.0
2008-06-10 14:45:00,36.79,36.81,36.77,36.8,13900.0,23.6951,23.708,23.6822,23.7015,13900.0
2008-06-10 14:50:00,36.8,36.8,36.73,36.74,16600.0,23.7015,23.7015,23.6564,23.6629,16600.0
2008-06-10 14:55:00,36.73,36.81,36.72,36.77,13800.0,23.6564,23.708,23.65,23.6822,13800.0
2008-06-10 15:00:00,36.78,36.87,36.77,36.84,15900.0,23.6886,23.7466,23.6822,23.7273,15900.0
2008-06-10 15:05:00,36.83,36.91,36.83,36.88,18400.0,23.7208,23.7724,23.7208,23.753,18400.0
2008-06-10 15:10:00,36.89,36.9,36.86,36.88,16300.0,23.7595,23.7659,23.7402,23.753,16300.0
2008-06-10 15:15:00,36.87,36.87,36.76,36.77,17800.0,23.7466,23.7466,23.6757,23.6822,17800.0
2008-06-10 15:20:00,36.77,36.83,36.76,36.83,19800.0,23.6822,23.7208,23.6757,23.7208,19800.0
2008-06-10 15:25:00,36.82,36.87,36.81,36.86,13900.0,23.7144,23.7466,23.708,23.7402,13900.0
2008-06-10 15:30:00,36.86,36.9,36.8,36.81,32600.0,23.7402,23.7659,23.7015,23.708,32600.0
2008-06-10 15:35:00,36.8,36.82,36.8,36.8,13700.0,23.7015,23.7144,23.7015,23.7015,13700.0
2008-06-10 15:40:00,36.8,36.82,36.71,36.77,28200.0,23.7015,23.7144,23.6435,23.6822,28200.0
2008-06-10 15:45:00,36.78,36.84,36.78,36.8,22600.0,23.6886,23.7273,23.6886,23.7015,22600.0
2008-06-10 15:50:00,36.8,36.85,36.78,36.84,26200.0,23.7015,23.7337,23.6886,23.7273,26200.0
2008-06-10 15:55:00,36.84,36.84,36.76,36.76,39500.0,23.7273,23.7273,23.6757,23.6757,39500.0
2008-06-11 09:30:00,36.14,36.75,36.14,36.73,43100.0,23.2764,23.6693,23.2764,23.6564,43100.0
2008-06-11 09:35:00,36.75,36.82,36.55,36.82,15800.0,23.6693,23.7144,23.5405,23.7144,15800.0
2008-06-11 09:40:00,36.83,36.83,36.56,36.57,14000.0,23.7208,23.7208,23.5469,23.5534,14000.0
2008-06-11 09:45:00,36.58,36.75,36.58,36.71,10800.0,23.5598,23.6693,23.5598,23.6435,10800.0
2008-06-11 09:50:00,36.72,36.73,36.62,36.63,10500.0,23.65,23.6564,23.5856,23.592,10500.0
2008-06-11 09:55:00,36.6,36.63,36.54,36.56,18100.0,23.5727,23.592,23.5341,23.5469,18100.0
2008-06-11 10:00:00,36.55,36.56,36.5,36.52,18600.0,23.5405,23.5469,23.5083,23.5212,18600.0
2008-06-11 10:05:00,36.53,36.54,36.43,36.5,20300.0,23.5276,23.5341,23.4632,23.5083,20300.0
2008-06-11 10:10:00,36.5,36.51,36.31,36.44,26800.0,23.5083,23.5147,23.3859,23.4696,26800.0
2008-06-11 10:15:00,36.43,36.47,36.37,36.42,13600.0,23.4632,23.489,23.4246,23.4568,13600.0
2008-06-11 10:20:00,36.42,36.42,36.33,36.34,15800.0,23.4568,23.4568,23.3988,23.4052,15800.0
2008-06-11 10:25:00,36.35,36.51,36.3,36.33,43700.0,23.4117,23.5147,23.3795,23.3988,43700.0
2008-06-11 10:30:00,36.32,36.4,36.27,36.36,20300.0,23.3924,23.4439,23.3602,23.4181,20300.0
2008-06-11 10:35:00,36.35,36.38,36.22,36.38,51900.0,23.4117,23.431,23.328,23.431,51900.0
2008-06-11 10:40:00,36.39,36.39,36.22,36.23,26200.0,23.4374,23.4374,23.328,23.3344,26200.0
2008-06-11 10:45:00,36.24,36.34,36.23,36.33,13900.0,23.3408,23.4052,23.3344,23.3988,13900.0
2008-06-11 10:50:00,36.33,36.49,36.3,36.49,61300.0,23.3988,23.5019,23.3795,23.5019,61300.0
2008-06-11 10:55:00,36.49,36.54,36.44,36.54,22800.0,23.5019,23.5341,23.4696,23.5341,22800.0
2008-06-11 11:00:00,36.54,36.54,36.41,36.51,28500.0,23.5341,23.5341,23.4503,23.5147,28500.0
2008-06-11 11:05:00,36.51,36.55,36.5,36.5,12500.0,23.5147,23.5405,23.5083,23.5083,12500.0
2008-06-11 11:10:00,36.52,36.53,36.5,36.51,7200.0,23.5212,23.5276,23.5083,23.5147,7200.0
2008-06-11 11:15:00,36.53,36.56,36.51,36.53,14300.0,23.5276,23.5469,23.5147,23.5276,14300.0
2008-06-11 11:20:00,36.52,36.52,36.47,36.47,21000.0,23.5212,23.5212,23.489,23.489,21000.0
2008-06-11 11:25:00,36.45,36.45,36.3,36.31,15300.0,23.4761,23.4761,23.3795,23.3859,15300.0
2008-06-11 11:30:00,36.3,36.35,36.26,36.3,20600.0,23.3795,23.4117,23.3537,23.3795,20600.0
2008-06-11 11:35:00,36.3,36.38,36.28,36.36,30300.0,23.3795,23.431,23.3666,23.4181,30300.0
2008-06-11 11:40:00,36.37,36.39,36.34,36.36,11200.0,23.4246,23.4374,23.4052,23.4181,11200.0
2008-06-11 11:45:00,36.36,36.37,36.35,36.36,16300.0,23.4181,23.4246,23.4117,23.4181,16300.0
2008-06-11 11:50:00,36.36,36.41,36.31,36.41,15800.0,23.4181,23.4503,23.3859,23.4503,15800.0
2008-06-11 11:55:00,36.42,36.54,36.41,36.51,63900.0,23.4568,23.5341,23.4503,23.5147,63900.0
2008-06-11 12:00:00,36.49,36.54,36.47,36.52,12100.0,23.5019,23.5341,23.489,23.5212,12100.0
2008-06-11 12:05:00,36.52,36.6,36.52,36.57,25300.0,23.5212,23.5727,23.5212,23.5534,25300.0
2008-06-11 12:10:00,36.57,36.57,36.53,36.55,25200.0,23.5534,23.5534,23.5276,23.5405,25200.0
2008-06-11 12:15:00,36.55,36.56,36.45,36.45,30500.0,23.5405,23.5469,23.4761,23.4761,30500.0
2008-06-11 12:20:00,36.46,36.52,36.43,36.52,37200.0,23.4825,23.5212,23.4632,23.5212,37200.0
2008-06-11 12:25:00,36.52,36.52,36.46,36.46,8500.0,23.5212,23.5212,23.4825,23.4825,8500.0
2008-06-11 12:30:00,36.45,36.52,36.43,36.5,25200.0,23.4761,23.5212,23.4632,23.5083,25200.0
2008-06-11 12:35:00,36.5,36.52,36.49,36.51,14100.0,23.5083,23.5212,23.5019,23.5147,14100.0
2008-06-11 12:40:00,36.5,36.54,36.43,36.44,21700.0,23.5083,23.5341,23.4632,23.4696,21700.0
2008-06-11 12:45:00,36.44,36.49,36.44,36.47,4200.0,23.4696,23.5019,23.4696,23.489,4200.0
2008-06-11 12:50:00,36.47,36.47,36.43,36.43,5900.0,23.489,23.489,23.4632,23.4632,5900.0
2008-06-11 12:55:00,36.43,36.43,36.37,36.43,35700.0,23.4632,23.4632,23.4246,23.4632,35700.0
2008-06-11 13:00:00,36.44,36.51,36.4,36.48,12400.0,23.4696,23.5147,23.4439,23.4954,12400.0
2008-06-11 13:05:00,36.49,36.49,36.44,36.47,4700.0,23.5019,23.5019,23.4696,23.489,4700.0
2008-06-11 13:10:00,36.45,36.51,36.45,36.51,27700.0,23.4761,23.5147,23.4761,23.5147,27700.0
2008-06-11 13:15:00,36.51,36.53,36.46,36.47,16800.0,23.5147,23.5276,23.4825,23.489,16800.0
2008-06-11 13:20:00,36.47,36.52,36.41,36.47,52300.0,23.489,23.5212,23.4503,23.489,52300.0
2008-06-11 13:25:00,36.47,36.52,36.47,36.52,11300.0,23.489,23.5212,23.489,23.5212,11300.0
2008-06-11 13:30:00,36.51,36.51,36.42,36.42,15100.0,23.5147,23.5147,23.4568,23.4568,15100.0
2008-06-11 13:35:00,36.41,36.44,36.36,36.36,20600.0,23.4503,23.4696,23.4181,23.4181,20600.0
2008-06-11 13:40:00,36.36,36.45,36.36,36.44,12300.0,23.4181,23.4761,23.4181,23.4696,12300.0
2008-06-11 13:45:00,36.44,36.46,36.41,36.43,14700.0,23.4696,23.4825,23.4503,23.4632,14700.0
2008-06-11 13:50:00,36.43,36.45,36.4,36.45,15200.0,23.4632,23.4761,23.4439,23.4761,15200.0
2008-06-11 13:55:00,36.45,36.51,36.4,36.51,17300.0,23.4761,23.5147,23.4439,23.5147,17300.0
2008-06-11 14:00:00,36.5,36.55,36.41,36.53,21300.0,23.5083,23.5405,23.4503,23.5276,21300.0
2008-06-11 14:05:00,36.54,36.55,36.47,36.54,11800.0,23.5341,23.5405,23.489,23.5341,11800.0
2008-06-11 14:10:00,36.52,36.55,36.46,36.55,10400.0,23.5212,23.5405,23.4825,23.5405,10400.0
2008-06-11 14:15:00,36.54,36.57,36.53,36.56,11700.0,23.5341,23.5534,23.5276,23.5469,11700.0
2008-06-11 14:20:00,36.55,36.64,36.53,36.6,19000.0,23.5405,23.5985,23.5276,23.5727,19000.0
2008-06-11 14:25:00,36.6,36.65,36.53,36.53,13500.0,23.5727,23.6049,23.5276,23.5276,13500.0
2008-06-11 14:30:00,36.53,36.54,36.47,36.47,10700.0,23.5276,23.5341,23.489,23.489,10700.0
2008-06-11 14:35:00,36.46,36.47,36.4,36.42,9400.0,23.4825,23.489,23.4439,23.4568,9400.0
2008-06-11 14:40:00,36.42,36.47,36.41,36.44,12000.0,23.4568,23.489,23.4503,23.4696,12000.0
2008-06-11 14:45:00,36.43,36.45,36.41,36.43,21200.0,23.4632,23.4761,23.4503,23.4632,21200.0
2008-06-11 14:50:00,36.44,36.47,36.43,36.46,9200.0,23.4696,23.489,23.4632,23.4825,9200.0
2008-06-11 14:55:00,36.46,36.47,36.4,36.42,22600.0,23.4825,23.489,23.4439,23.4568,22600.0
2008-06-11 15:00:00,36.42,36.45,36.41,36.42,16800.0,23.4568,23.4761,23.4503,23.4568,16800.0
2008-06-11 15:05:00,36.42,36.45,36.41,36.45,14400.0,23.4568,23.4761,23.4503,23.4761,14400.0
2008-06-11 15:10:00,36.45,36.48,36.39,36.4,25000.0,23.4761,23.4954,23.4374,23.4439,25000.0
2008-06-11 15:15:00,36.41,36.43,36.34,36.35,17300.0,23.4503,23.4632,23.4052,23.4117,17300.0
2008-06-11 15:20:00,36.35,36.41,36.33,36.41,30600.0,23.4117,23.4503,23.3988,23.4503,30600.0
2008-06-11 15:25:00,36.41,36.44,36.34,36.43,34500.0,23.4503,23.4696,23.4052,23.4632,34500.0
2008-06-11 15:30:00,36.44,36.46,36.38,36.42,43000.0,23.4696,23.4825,23.431,23.4568,43000.0
2008-06-11 15:35:00,36.42,36.43,36.34,36.35,31200.0,23.4568,23.4632,23.4052,23.4117,31200.0
2008-06-11 15:40:00,36.34,36.43,36.34,36.41,65800.0,23.4052,23.4632,23.4052,23.4503,65800.0
2008-06-11 15:45:00,36.41,36.42,36.36,36.36,50300.0,23.4503,23.4568,23.4181,23.4181,50300.0
2008-06-11 15:50:00,36.38,36.39,36.25,36.31,92300.0,23.431,23.4374,23.3473,23.3859,92300.0
2008-06-11 15:55:00,36.32,36.32,36.25,36.29,69700.0,23.3924,23.3924,23.3473,23.373,69700.0
2008-06-12 09:30:00,36.37,36.75,36.37,36.65,42500.0,23.4246,23.6693,23.4246,23.6049,42500.0
2008-06-12 09:35:00,36.66,36.88,36.59,36.88,28500.0,23.6113,23.753,23.5663,23.753,28500.0
2008-06-12 09:40:00,36.88,36.96,36.88,36.89,18800.0,23.753,23.8046,23.753,23.7595,18800.0
2008-06-12 09:45:00,36.9,36.97,36.87,36.89,31500.0,23.7659,23.811,23.7466,23.7595,31500.0
2008-06-12 09:50:00,36.89,36.92,36.84,36.9,16900.0,23.7595,23.7788,23.7273,23.7659,16900.0
2008-06-12 09:55:00,36.89,36.97,36.88,36.95,29200.0,23.7595,23.811,23.753,23.7981,29200.0
2008-06-12 10:00:00,36.96,37.0,36.92,36.99,33500.0,23.8046,23.8303,23.7788,23.8239,33500.0
2008-06-12 10:05:00,36.99,37.0,36.87,36.97,27200.0,23.8239,23.8303,23.7466,23.811,27200.0
2008-06-12 10:10:00,36.98,37.04,36.97,37.0,50700.0,23.8174,23.8561,23.811,23.8303,50700.0
2008-06-12 10:15:00,37.01,37.01,36.96,36.97,31000.0,23.8368,23.8368,23.8046,23.811,31000.0
2008-06-12 10:20:00,36.97,36.99,36.94,36.98,37000.0,23.811,23.8239,23.7917,23.8174,37000.0
2008-06-12 10:25:00,36.97,36.97,36.94,36.95,12700.0,23.811,23.811,23.7917,23.7981,12700.0
2008-06-12 10:30:00,36.96,36.99,36.95,36.99,13800.0,23.8046,23.8239,23.7981,23.8239,13800.0
2008-06-12 10:35:00,37.0,37.1,36.97,37.1,32400.0,23.8303,23.8947,23.811,23.8947,32400.0
2008-06-12 10:40:00,37.09,37.15,37.06,37.11,23900.0,23.8883,23.9269,23.869,23.9012,23900.0
2008-06-12 10:45:00,37.11,37.19,37.08,37.18,18000.0,23.9012,23.9527,23.8818,23.9463,18000.0
2008-06-12 10:50:00,37.18,37.19,37.14,37.15,29400.0,23.9463,23.9527,23.9205,23.9269,29400.0
2008-06-12 10:55:00,37.15,37.26,37.14,37.24,30000.0,23.9269,23.9978,23.9205,23.9849,30000.0
2008-06-12 11:00:00,37.24,37.37,37.24,37.37,19500.0,23.9849,24.0686,23.9849,24.0686,19500.0
2008-06-12 11:05:00,37.37,37.4,37.35,37.36,31200.0,24.0686,24.0879,24.0557,24.0622,31200.0
2008-06-12 11:10:00,37.35,37.44,37.35,37.44,26600.0,24.0557,24.1137,24.0557,24.1137,26600.0
2008-06-12 11:15:00,37.42,37.48,37.41,37.41,35800.0,24.1008,24.1395,24.0944,24.0944,35800.0
2008-06-12 11:20:00,37.41,37.45,37.4,37.4,37100.0,24.0944,24.1202,24.0879,24.0879,37100.0
2008-06-12 11:25:00,37.4,37.4,37.29,37.31,17700.0,24.0879,24.0879,24.0171,24.03,17700.0
2008-06-12 11:30:00,37.31,37.33,37.26,37.26,25900.0,24.03,24.0429,23.9978,23.9978,25900.0
2008-06-12 11:35:00,37.26,37.27,37.24,37.26,8800.0,23.9978,24.0042,23.9849,23.9978,8800.0
2008-06-12 11:40:00,37.27,37.27,37.22,37.22,24700.0,24.0042,24.0042,23.972,23.972,24700.0
2008-06-12 11:45:00,37.22,37.23,37.19,37.21,12600.0,23.972,23.9785,23.9527,23.9656,12600.0
2008-06-12 11:50:00,37.22,37.25,37.21,37.22,20800.0,23.972,23.9913,23.9656,23.972,20800.0
2008-06-12 11:55:00,37.23,37.25,37.22,37.24,12800.0,23.9785,23.9913,23.972,23.9849,12800.0
2008-06-12 12:00:00,37.24,37.28,37.24,37.26,15700.0,23.9849,24.0107,23.9849,23.9978,15700.0
2008-06-12 12:05:00,37.26,37.35,37.26,37.33,15600.0,23.9978,24.0557,23.9978,24.0429,15600.0
2008-06-12 12:10:00,37.33,37.33,37.21,37.22,27300.0,24.0429,24.0429,23.9656,23.972,27300.0
2008-06-12 12:15:00,37.21,37.24,37.18,37.18,7100.0,23.9656,23.9849,23.9463,23.9463,7100.0
2008-06-12 12:20:00,37.16,37.19,37.13,37.16,14800.0,23.9334,23.9527,23.9141,23.9334,14800.0
2008-06-12 12:25:00,37.16,37.22,37.15,37.16,23700.0,23.9334,23.972,23.9269,23.9334,23700.0
2008-06-12 12:30:00,37.17,37.22,37.15,37.2,20400.0,23.9398,23.972,23.9269,23.9591,20400.0
2008-06-12 12:35:00,37.21,37.21,37.17,37.18,6800.0,23.9656,23.9656,23.9398,23.9463,6800.0
2008-06-12 12:40:00,37.18,37.23,37.18,37.19,11800.0,23.9463,23.9785,23.9463,23.9527,11800.0
2008-06-12 12:45:00,37.19,37.19,37.14,37.15,17300.0,23.9527,23.9527,23.9205,23.9269,17300.0
2008-06-12 12:50:00,37.15,37.17,37.05,37.1,20500.0,23.9269,23.9398,23.8625,23.8947,20500.0
2008-06-12 12:55:00,37.1,37.1,37.07,37.1,17500.0,23.8947,23.8947,23.8754,23.8947,17500.0
2008-06-12 13:00:00,37.1,37.13,37.1,37.11,17500.0,23.8947,23.9141,23.8947,23.9012,17500.0
2008-06-12 13:05:00,37.1,37.1,37.0,37.02,18000.0,23.8947,23.8947,23.8303,23.8432,18000.0
2008-06-12 13:10:00,37.02,37.02,36.97,37.0,18800.0,23.8432,23.8432,23.811,23.8303,18800.0
2008-06-12 13:15:00,37.01,37.01,36.98,36.98,11800.0,23.8368,23.8368,23.8174,23.8174,11800.0
2008-06-12 13:20:00,36.98,37.02,36.97,37.0,13300.0,23.8174,23.8432,23.811,23.8303,13300.0
2008-06-12 13:25:00,37.01,37.02,37.0,37.0,15300.0,23.8368,23.8432,23.8303,23.8303,15300.0
2008-06-12 13:30:00,37.01,37.02,36.97,36.97,14100.0,23.8368,23.8432,23.811,23.811,14100.0
2008-06-12 13:35:00,36.97,37.03,36.96,37.02,20300.0,23.811,23.8496,23.8046,23.8432,20300.0
2008-06-12 13:40:00,37.02,37.03,36.99,37.01,15500.0,23.8432,23.8496,23.8239,23.8368,15500.0
2008-06-12 13:45:00,37.0,37.0,36.89,36.91,17600.0,23.8303,23.8303,23.7595,23.7724,17600.0
2008-06-12 13:50:00,36.89,36.95,36.88,36.94,24400.0,23.7595,23.7981,23.753,23.7917,24400.0
2008-06-12 13:55:00,36.94,36.96,36.9,36.95,10600.0,23.7917,23.8046,23.7659,23.7981,10600.0
2008-06-12 14:00:00,36.95,36.96,36.88,36.88,17400.0,23.7981,23.8046,23.753,23.753,17400.0
2008-06-12 14:05:00,36.87,36.96,36.86,36.93,23000.0,23.7466,23.8046,23.7402,23.7852,23000.0
2008-06-12 14:10:00,36.93,36.95,36.89,36.94,25300.0,23.7852,23.7981,23.7595,23.7917,25300.0
2008-06-12 14:15:00,36.95,36.98,36.93,36.93,23200.0,23.7981,23.8174,23.7852,23.7852,23200.0
2008-06-12 14:20:00,36.93,36.95,36.93,36.93,17400.0,23.7852,23.7981,23.7852,23.7852,17400.0
2008-06-12 14:25:00,36.93,36.94,36.85,36.86,36500.0,23.7852,23.7917,23.7337,23.7402,36500.0
2008-06-12 14:30:00,36.86,36.95,36.86,36.9,44000.0,23.7402,23.7981,23.7402,23.7659,44000.0
2008-06-12 14:35:00,36.9,36.91,36.82,36.86,22900.0,23.7659,23.7724,23.7144,23.7402,22900.0
2008-06-12 14:40:00,36.86,36.91,36.84,36.85,21800.0,23.7402,23.7724,23.7273,23.7337,21800.0
2008-06-12 14:45:00,36.85,36.86,36.79,36.79,39500.0,23.7337,23.7402,23.6951,23.6951,39500.0
2008-06-12 14:50:00,36.78,36.8,36.73,36.75,54200.0,23.6886,23.7015,23.6564,23.6693,54200.0
2008-06-12 14:55:00,36.75,36.82,36.73,36.82,37000.0,23.6693,23.7144,23.6564,23.7144,37000.0
2008-06-12 15:00:00,36.82,36.83,36.72,36.76,33800.0,23.7144,23.7208,23.65,23.6757,33800.0
2008-06-12 15:05:00,36.76,36.79,36.71,36.78,35300.0,23.6757,23.6951,23.6435,23.6886,35300.0
2008-06-12 15:10:00,36.78,36.82,36.72,36.77,32900.0,23.6886,23.7144,23.65,23.6822,32900.0
2008-06-12 15:15:00,36.78,36.82,36.69,36.75,30600.0,23.6886,23.7144,23.6307,23.6693,30600.0
2008-06-12 15:20:00,36.75,36.77,36.69,36.69,26900.0,23.6693,23.6822,23.6307,23.6307,26900.0
2008-06-12 15:25:00,36.7,36.71,36.58,36.65,127400.0,23.6371,23.6435,23.5598,23.6049,127400.0
2008-06-12 15:30:00,36.65,36.75,36.64,36.74,41200.0,23.6049,23.6693,23.5985,23.6629,41200.0
2008-06-12 15:35:00,36.73,36.75,36.66,36.7,30900.0,23.6564,23.6693,23.6113,23.6371,30900.0
2008-06-12 15:40:00,36.7,36.76,36.67,36.73,62700.0,23.6371,23.6757,23.6178,23.6564,62700.0
2008-06-12 15:45:00,36.73,36.85,36.72,36.83,80900.0,23.6564,23.7337,23.65,23.7208,80900.0
2008-06-12 15:50:00,36.82,36.89,36.81,36.85,93500.0,23.7144,23.7595,23.708,23.7337,93500.0
2008-06-12 15:55:00,36.85,36.89,36.82,36.88,109000.0,23.7337,23.7595,23.7144,23.753,109000.0
2008-06-13 09:30:00,36.95,37.0,36.67,36.67,31700.0,23.7981,23.8303,23.6178,23.6178,31700.0
2008-06-13 09:35:00,36.67,36.83,36.6,36.78,34000.0,23.6178,23.7208,23.5727,23.6886,34000.0
2008-06-13 09:40:00,36.78,36.84,36.66,36.83,41200.0,23.6886,23.7273,23.6113,23.7208,41200.0
2008-06-13 09:45:00,36.82,36.82,36.72,36.78,30400.0,23.7144,23.7144,23.65,23.6886,30400.0
2008-06-13 09:50:00,36.79,36.99,36.78,36.92,36800.0,23.6951,23.8239,23.6886,23.7788,36800.0
2008-06-13 09:55:00,36.91,36.93,36.82,36.9,78000.0,23.7724,23.7852,23.7144,23.7659,78000.0
2008-06-13 10:00:00,36.91,37.09,36.88,37.07,50000.0,23.7724,23.8883,23.753,23.8754,50000.0
2008-06-13 10:05:00,37.07,37.07,36.99,37.0,81900.0,23.8754,23.8754,23.8239,23.8303,81900.0
2008-06-13 10:10:00,37.0,37.03,36.96,37.01,52200.0,23.8303,23.8496,23.8046,23.8368,52200.0
2008-06-13 10:15:00,37.02,37.13,37.02,37.09,44000.0,23.8432,23.9141,23.8432,23.8883,44000.0
2008-06-13 10:20:00,37.09,37.2,37.08,37.18,44500.0,23.8883,23.9591,23.8818,23.9463,44500.0
2008-06-13 10:25:00,37.18,37.26,37.15,37.16,39700.0,23.9463,23.9978,23.9269,23.9334,39700.0
2008-06-13 10:30:00,37.15,37.16,37.08,37.08,43600.0,23.9269,23.9334,23.8818,23.8818,43600.0
2008-06-13 10:35:00,37.07,37.09,37.01,37.01,28700.0,23.8754,23.8883,23.8368,23.8368,28700.0
2008-06-13 10:40:00,37.0,37.03,36.94,37.0,47600.0,23.8303,23.8496,23.7917,23.8303,47600.0
2008-06-13 10:45:00,37.0,37.02,36.97,37.02,24000.0,23.8303,23.8432,23.811,23.8432,24000.0
2008-06-13 10:50:00,37.02,37.03,36.96,36.98,28800.0,23.8432,23.8496,23.8046,23.8174,28800.0
2008-06-13 10:55:00,36.97,36.98,36.88,36.97,17100.0,23.811,23.8174,23.753,23.811,17100.0
2008-06-13 11:00:00,36.99,37.13,36.99,37.05,36500.0,23.8239,23.9141,23.8239,23.8625,36500.0
2008-06-13 11:05:00,37.06,37.09,37.0,37.0,25500.0,23.869,23.8883,23.8303,23.8303,25500.0
2008-06-13 11:10:00,37.0,37.09,36.99,37.07,15200.0,23.8303,23.8883,23.8239,23.8754,15200.0
2008-06-13 11:15:00,37.07,37.07,37.01,37.02,15500.0,23.8754,23.8754,23.8368,23.8432,15500.0
2008-06-13 11:20:00,37.02,37.02,36.96,37.01,16000.0,23.8432,23.8432,23.8046,23.8368,16000.0
2008-06-13 11:25:00,37.0,37.01,36.99,36.99,13600.0,23.8303,23.8368,23.8239,23.8239,13600.0
2008-06-13 11:30:00,36.99,37.02,36.95,37.02,28100.0,23.8239,23.8432,23.7981,23.8432,28100.0
2008-06-13 11:35:00,37.01,37.04,37.01,37.04,16500.0,23.8368,23.8561,23.8368,23.8561,16500.0
2008-06-13 11:40:00,37.04,37.13,37.04,37.13,17000.0,23.8561,23.9141,23.8561,23.9141,17000.0
2008-06-13 11:45:00,37.13,37.16,37.13,37.16,7600.0,23.9141,23.9334,23.9141,23.9334,7600.0
2008-06-13 11:50:00,37.15,37.2,37.15,37.19,8800.0,23.9269,23.9591,23.9269,23.9527,8800.0
2008-06-13 11:55:00,37.19,37.2,37.19,37.2,5900.0,23.9527,23.9591,23.9527,23.9591,5900.0
2008-06-13 12:00:00,37.19,37.22,37.19,37.21,18600.0,23.9527,23.972,23.9527,23.9656,18600.0
2008-06-13 12:05:00,37.21,37.24,37.2,37.23,6600.0,23.9656,23.9849,23.9591,23.9785,6600.0
2008-06-13 12:10:00,37.22,37.25,37.22,37.24,12400.0,23.972,23.9913,23.972,23.9849,12400.0
2008-06-13 12:15:00,37.25,37.27,37.25,37.26,5700.0,23.9913,24.0042,23.9913,23.9978,5700.0
2008-06-13 12:20:00,37.27,37.27,37.23,37.24,35500.0,24.0042,24.0042,23.9785,23.9849,35500.0
2008-06-13 12:25:00,37.23,37.26,37.23,37.25,6000.0,23.9785,23.9978,23.9785,23.9913,6000.0
2008-06-13 12:30:00,37.25,37.28,37.24,37.28,9100.0,23.9913,24.0107,23.9849,24.0107,9100.0
2008-06-13 12:35:00,37.28,37.3,37.22,37.22,20400.0,24.0107,24.0235,23.972,23.972,20400.0
2008-06-13 12:40:00,37.21,37.22,37.1,37.16,20800.0,23.9656,23.972,23.8947,23.9334,20800.0
2008-06-13 12:45:00,37.16,37.19,37.13,37.16,12400.0,23.9334,23.9527,23.9141,23.9334,12400.0
2008-06-13 12:50:00,37.15,37.18,37.12,37.14,13100.0,23.9269,23.9463,23.9076,23.9205,13100.0
2008-06-13 12:55:00,37.15,37.16,37.14,37.14,10500.0,23.9269,23.9334,23.9205,23.9205,10500.0
2008-06-13 13:00:00,37.14,37.15,37.08,37.08,18600.0,23.9205,23.9269,23.8818,23.8818,18600.0
2008-06-13 13:05:00,37.1,37.12,37.05,37.06,14900.0,23.8947,23.9076,23.8625,23.869,14900.0
2008-06-13 13:10:00,37.06,37.14,37.05,37.13,21700.0,23.869,23.9205,23.8625,23.9141,21700.0
2008-06-13 13:15:00,37.13,37.15,37.12,37.14,7800.0,23.9141,23.9269,23.9076,23.9205,7800.0
2008-06-13 13:20:00,37.13,37.16,37.13,37.13,23700.0,23.9141,23.9334,23.9141,23.9141,23700.0
2008-06-13 13:25:00,37.13,37.13,37.09,37.12,12200.0,23.9141,23.9141,23.8883,23.9076,12200.0
2008-06-13 13:30:00,37.13,37.17,37.11,37.16,38800.0,23.9141,23.9398,23.9012,23.9334,38800.0
2008-06-13 13:35:00,37.16,37.18,37.08,37.1,27600.0,23.9334,23.9463,23.8818,23.8947,27600.0
2008-06-13 13:40:00,37.09,37.18,37.08,37.18,39200.0,23.8883,23.9463,23.8818,23.9463,39200.0
2008-06-13 13:45:00,37.18,37.19,37.07,37.16,52600.0,23.9463,23.9527,23.8754,23.9334,52600.0
2008-06-13 13:50:00,37.16,37.21,37.06,37.09,47500.0,23.9334,23.9656,23.869,23.8883,47500.0
2008-06-13 13:55:00,37.09,37.1,37.05,37.06,23500.0,23.8883,23.8947,23.8625,23.869,23500.0
2008-06-13 14:00:00,37.04,37.09,37.01,37.06,20700.0,23.8561,23.8883,23.8368,23.869,20700.0
2008-06-13 14:05:00,37.05,37.06,36.94,36.97,23700.0,23.8625,23.869,23.7917,23.811,23700.0
2008-06-13 14:10:00,36.97,37.05,36.97,36.98,17800.0,23.811,23.8625,23.811,23.8174,17800.0
2008-06-13 14:15:00,36.98,37.06,36.96,37.05,26900.0,23.8174,23.869,23.8046,23.8625,26900.0
2008-06-13 14:20:00,37.05,37.06,36.97,37.03,12900.0,23.8625,23.869,23.811,23.8496,12900.0
2008-06-13 14:25:00,37.02,37.03,36.98,37.01,17400.0,23.8432,23.8496,23.8174,23.8368,17400.0
2008-06-13 14:30:00,37.0,37.03,37.0,37.01,17600.0,23.8303,23.8496,23.8303,23.8368,17600.0
2008-06-13 14:35:00,37.01,37.02,37.0,37.01,5700.0,23.8368,23.8432,23.8303,23.8368,5700.0
2008-06-13 14:40:00,37.01,37.1,37.01,37.09,28700.0,23.8368,23.8947,23.8368,23.8883,28700.0
2008-06-13 14:45:00,37.09,37.1,37.07,37.1,17500.0,23.8883,23.8947,23.8754,23.8947,17500.0
2008-06-13 14:50:00,37.09,37.11,37.05,37.09,28600.0,23.8883,23.9012,23.8625,23.8883,28600.0
2008-06-13 14:55:00,37.1,37.11,37.09,37.1,16700.0,23.8947,23.9012,23.8883,23.8947,16700.0
2008-06-13 15:00:00,37.1,37.15,37.09,37.15,20100.0,23.8947,23.9269,23.8883,23.9269,20100.0
2008-06-13 15:05:00,37.16,37.19,37.13,37.13,31900.0,23.9334,23.9527,23.9141,23.9141,31900.0
2008-06-13 15:10:00,37.14,37.14,37.06,37.07,24000.0,23.9205,23.9205,23.869,23.8754,24000.0
2008-06-13 15:15:00,37.06,37.08,37.01,37.05,22800.0,23.869,23.8818,23.8368,23.8625,22800.0
2008-06-13 15:20:00,37.05,37.17,37.05,37.16,28700.0,23.8625,23.9398,23.8625,23.9334,28700.0
2008-06-13 15:25:00,37.16,37.16,37.02,37.04,30600.0,23.9334,23.9334,23.8432,23.8561,30600.0
2008-06-13 15:30:00,37.05,37.07,37.02,37.02,30400.0,23.8625,23.8754,23.8432,23.8432,30400.0
2008-06-13 15:35:00,37.02,37.09,36.99,37.09,42000.0,23.8432,23.8883,23.8239,23.8883,42000.0
2008-06-13 15:40:00,37.09,37.15,37.06,37.09,54600.0,23.8883,23.9269,23.869,23.8883,54600.0
2008-06-13 15:45:00,37.09,37.21,37.09,37.19,39700.0,23.8883,23.9656,23.8883,23.9527,39700.0
2008-06-13 15:50:00,37.18,37.22,37.18,37.22,27800.0,23.9463,23.972,23.9463,23.972,27800.0
2008-06-13 15:55:00,37.21,37.29,37.21,37.28,38900.0,23.9656,24.0171,23.9656,24.0107,38900.0
2008-06-16 09:30:00,37.0,37.25,36.76,36.85,59200.0,23.8303,23.9913,23.6757,23.7337,59200.0
2008-06-16 09:35:00,36.84,36.85,36.61,36.61,41300.0,23.7273,23.7337,23.5791,23.5791,41300.0
2008-06-16 09:40:00,36.61,36.71,36.6,36.7,270700.0,23.5791,23.6435,23.5727,23.6371,270700.0
2008-06-16 09:45:00,36.71,36.71,36.52,36.57,232600.0,23.6435,23.6435,23.5212,23.5534,232600.0
2008-06-16 09:50:00,36.57,36.77,36.56,36.72,43700.0,23.5534,23.6822,23.5469,23.65,43700.0
2008-06-16 09:55:00,36.72,36.72,36.65,36.66,31500.0,23.65,23.65,23.6049,23.6113,31500.0
2008-06-16 10:00:00,36.67,36.69,36.64,36.65,199700.0,23.6178,23.6307,23.5985,23.6049,199700.0
2008-06-16 10:05:00,36.64,36.83,36.62,36.79,388800.0,23.5985,23.7208,23.5856,23.6951,388800.0
2008-06-16 10:10:00,36.79,36.79,36.69,36.71,27400.0,23.6951,23.6951,23.6307,23.6435,27400.0
2008-06-16 10:15:00,36.72,36.8,36.69,36.8,23500.0,23.65,23.7015,23.6307,23.7015,23500.0
2008-06-16 10:20:00,36.8,36.81,36.75,36.79,192000.0,23.7015,23.708,23.6693,23.6951,192000.0
2008-06-16 10:25:00,36.79,36.86,36.78,36.8,32000.0,23.6951,23.7402,23.6886,23.7015,32000.0
2008-06-16 10:30:00,36.8,36.82,36.79,36.8,59700.0,23.7015,23.7144,23.6951,23.7015,59700.0
2008-06-16 10:35:00,36.8,36.82,36.78,36.79,76400.0,23.7015,23.7144,23.6886,23.6951,76400.0
2008-06-16 10:40:00,36.79,36.81,36.78,36.81,98900.0,23.6951,23.708,23.6886,23.708,98900.0
2008-06-16 10:45:00,36.81,36.86,36.81,36.85,36200.0,23.708,23.7402,23.708,23.7337,36200.0
2008-06-16 10:50:00,36.85,36.87,36.84,36.85,62400.0,23.7337,23.7466,23.7273,23.7337,62400.0
2008-06-16 10:55:00,36.85,36.92,36.85,36.91,54600.0,23.7337,23.7788,23.7337,23.7724,54600.0
2008-06-16 11:00:00,36.91,36.93,36.86,36.89,61500.0,23.7724,23.7852,23.7402,23.7595,61500.0
2008-06-16 11:05:00,36.9,36.94,36.89,36.89,38900.0,23.7659,23.7917,23.7595,23.7595,38900.0
2008-06-16 11:10:00,36.89,36.93,36.89,36.9,358900.0,23.7595,23.7852,23.7595,23.7659,358900.0
2008-06-16 11:15:00,36.9,36.96,36.89,36.89,34600.0,23.7659,23.8046,23.7595,23.7595,34600.0
2008-06-16 11:20:00,36.9,36.91,36.89,36.89,48100.0,23.7659,23.7724,23.7595,23.7595,48100.0
2008-06-16 11:25:00,36.9,36.96,36.89,36.95,32900.0,23.7659,23.8046,23.7595,23.7981,32900.0
2008-06-16 11:30:00,36.94,36.99,36.94,36.99,31800.0,23.7917,23.8239,23.7917,23.8239,31800.0
2008-06-16 11:35:00,36.99,37.05,36.98,37.04,20800.0,23.8239,23.8625,23.8174,23.8561,20800.0
2008-06-16 11:40:00,37.04,37.05,37.02,37.03,21200.0,23.8561,23.8625,23.8432,23.8496,21200.0
2008-06-16 11:45:00,37.03,37.05,37.01,37.01,11900.0,23.8496,23.8625,23.8368,23.8368,11900.0
2008-06-16 11:50:00,37.02,37.04,36.99,37.0,15700.0,23.8432,23.8561,23.8239,23.8303,15700.0
2008-06-16 11:55:00,36.99,37.02,36.99,37.01,19900.0,23.8239,23.8432,23.8239,23.8368,19900.0
2008-06-16 12:00:00,37.0,37.01,36.98,37.0,24800.0,23.8303,23.8368,23.8174,23.8303,24800.0
2008-06-16 12:05:00,36.99,37.01,36.99,37.0,40000.0,23.8239,23.8368,23.8239,23.8303,40000.0
2008-06-16 12:10:00,37.0,37.03,36.99,37.03,23500.0,23.8303,23.8496,23.8239,23.8496,23500.0
2008-06-16 12:15:00,37.03,37.03,36.99,37.0,27600.0,23.8496,23.8496,23.8239,23.8303,27600.0
2008-06-16 12:20:00,37.0,37.04,36.99,37.03,18600.0,23.8303,23.8561,23.8239,23.8496,18600.0
2008-06-16 12:25:00,37.03,37.07,36.99,36.99,22400.0,23.8496,23.8754,23.8239,23.8239,22400.0
2008-06-16 12:30:00,37.01,37.1,37.0,37.1,43300.0,23.8368,23.8947,23.8303,23.8947,43300.0
2008-06-16 12:35:00,37.1,37.13,37.02,37.1,104000.0,23.8947,23.9141,23.8432,23.8947,104000.0
2008-06-16 12:40:00,37.1,37.14,37.08,37.09,75800.0,23.8947,23.9205,23.8818,23.8883,75800.0
2008-06-16 12:45:00,37.08,37.15,37.05,37.15,56600.0,23.8818,23.9269,23.8625,23.9269,56600.0
2008-06-16 12:50:00,37.15,37.28,37.15,37.25,31400.0,23.9269,24.0107,23.9269,23.9913,31400.0
2008-06-16 12:55:00,37.25,37.29,37.24,37.27,83200.0,23.9913,24.0171,23.9849,24.0042,83200.0
2008-06-16 13:00:00,37.27,37.27,37.25,37.25,77300.0,24.0042,24.0042,23.9913,23.9913,77300.0
2008-06-16 13:05:00,37.25,37.26,37.24,37.25,47200.0,23.9913,23.9978,23.9849,23.9913,47200.0
2008-06-16 13:10:00,37.25,37.32,37.24,37.31,46700.0,23.9913,24.0364,23.9849,24.03,46700.0
2008-06-16 13:15:00,37.31,37.44,37.31,37.44,15700.0,24.03,24.1137,24.03,24.1137,15700.0
2008-06-16 13:20:00,37.42,37.42,37.38,37.4,17900.0,24.1008,24.1008,24.0751,24.0879,17900.0
2008-06-16 13:25:00,37.41,37.5,37.41,37.5,35000.0,24.0944,24.1524,24.0944,24.1524,35000.0
2008-06-16 13:30:00,37.5,37.5,37.49,37.5,34200.0,24.1524,24.1524,24.1459,24.1524,34200.0
2008-06-16 13:35:00,37.5,37.56,37.48,37.53,57200.0,24.1524,24.191,24.1395,24.1717,57200.0
2008-06-16 13:40:00,37.53,37.58,37.49,37.49,23500.0,24.1717,24.2039,24.1459,24.1459,23500.0
2008-06-16 13:45:00,37.49,37.55,37.45,37.55,14600.0,24.1459,24.1846,24.1202,24.1846,14600.0
2008-06-16 13:50:00,37.56,37.58,37.52,37.54,16900.0,24.191,24.2039,24.1652,24.1781,16900.0
2008-06-16 13:55:00,37.54,37.55,37.52,37.53,12800.0,24.1781,24.1846,24.1652,24.1717,12800.0
2008-06-16 14:00:00,37.52,37.52,37.49,37.51,20000.0,24.1652,24.1652,24.1459,24.1588,20000.0
2008-06-16 14:05:00,37.5,37.53,37.49,37.52,22700.0,24.1524,24.1717,24.1459,24.1652,22700.0
2008-06-16 14:10:00,37.53,37.56,37.5,37.51,17900.0,24.1717,24.191,24.1524,24.1588,17900.0
2008-06-16 14:15:00,37.51,37.57,37.5,37.54,21500.0,24.1588,24.1974,24.1524,24.1781,21500.0
2008-06-16 14:20:00,37.54,37.55,37.48,37.48,51300.0,24.1781,24.1846,24.1395,24.1395,51300.0
2008-06-16 14:25:00,37.47,37.48,37.43,37.45,16200.0,24.133,24.1395,24.1073,24.1202,16200.0
2008-06-16 14:30:00,37.46,37.51,37.46,37.5,72400.0,24.1266,24.1588,24.1266,24.1524,72400.0
2008-06-16 14:35:00,37.5,37.58,37.49,37.54,98300.0,24.1524,24.2039,24.1459,24.1781,98300.0
2008-06-16 14:40:00,37.54,37.64,37.53,37.61,107300.0,24.1781,24.2425,24.1717,24.2232,107300.0
2008-06-16 14:45:00,37.61,37.68,37.61,37.66,20700.0,24.2232,24.2683,24.2232,24.2554,20700.0
2008-06-16 14:50:00,37.66,37.72,37.65,37.72,21800.0,24.2554,24.294,24.249,24.294,21800.0
2008-06-16 14:55:00,37.72,37.73,37.62,37.62,27800.0,24.294,24.3005,24.2296,24.2296,27800.0
2008-06-16 15:00:00,37.63,37.63,37.52,37.59,32400.0,24.2361,24.2361,24.1652,24.2103,32400.0
2008-06-16 15:05:00,37.6,37.61,37.51,37.55,24800.0,24.2168,24.2232,24.1588,24.1846,24800.0
2008-06-16 15:10:00,37.56,37.58,37.5,37.51,15300.0,24.191,24.2039,24.1524,24.1588,15300.0
2008-06-16 15:15:00,37.51,37.59,37.51,37.55,18500.0,24.1588,24.2103,24.1588,24.1846,18500.0
2008-06-16 15:20:00,37.55,37.56,37.53,37.54,21300.0,24.1846,24.191,24.1717,24.1781,21300.0
2008-06-16 15:25:00,37.53,37.54,37.49,37.5,15300.0,24.1717,24.1781,24.1459,24.1524,15300.0
2008-06-16 15:30:00,37.49,37.51,37.47,37.49,46900.0,24.1459,24.1588,24.133,24.1459,46900.0
2008-06-16 15:35:00,37.5,37.51,37.43,37.47,58000.0,24.1524,24.1588,24.1073,24.133,58000.0
2008-06-16 15:40:00,37.47,37.51,37.46,37.49,58100.0,24.133,24.1588,24.1266,24.1459,58100.0
2008-06-16 15:45:00,37.49,37.51,37.47,37.49,61200.0,24.1459,24.1588,24.133,24.1459,61200.0
2008-06-16 15:50:00,37.5,37.54,37.45,37.45,103300.0,24.1524,24.1781,24.1202,24.1202,103300.0
2008-06-16 15:55:00,37.45,37.47,37.35,37.37,113800.0,24.1202,24.133,24.0557,24.0686,113800.0
2008-06-17 09:30:00,37.48,37.49,36.81,37.16,50400.0,24.1395,24.1459,23.708,23.9334,50400.0
2008-06-17 09:35:00,37.16,37.31,37.16,37.27,34200.0,23.9334,24.03,23.9334,24.0042,34200.0
2008-06-17 09:40:00,37.27,37.31,37.2,37.26,27300.0,24.0042,24.03,23.9591,23.9978,27300.0
2008-06-17 09:45:00,37.28,37.32,37.25,37.3,18900.0,24.0107,24.0364,23.9913,24.0235,18900.0
2008-06-17 09:50:00,37.3,37.31,37.25,37.29,22500.0,24.0235,24.03,23.9913,24.0171,22500.0
2008-06-17 09:55:00,37.3,37.31,37.25,37.27,35500.0,24.0235,24.03,23.9913,24.0042,35500.0
2008-06-17 10:00:00,37.28,37.4,37.28,37.4,180700.0,24.0107,24.0879,24.0107,24.0879,180700.0
2008-06-17 10:05:00,37.39,37.47,37.34,37.34,27400.0,24.0815,24.133,24.0493,24.0493,27400.0
2008-06-17 10:10:00,37.34,37.46,37.33,37.43,58100.0,24.0493,24.1266,24.0429,24.1073,58100.0
2008-06-17 10:15:00,37.42,37.46,37.4,37.46,89500.0,24.1008,24.1266,24.0879,24.1266,89500.0
2008-06-17 10:20:00,37.46,37.46,37.32,37.32,98200.0,24.1266,24.1266,24.0364,24.0364,98200.0
2008-06-17 10:25:00,37.3,37.37,37.29,37.33,21200.0,24.0235,24.0686,24.0171,24.0429,21200.0
2008-06-17 10:30:00,37.34,37.42,37.3,37.34,42500.0,24.0493,24.1008,24.0235,24.0493,42500.0
2008-06-17 10:35:00,37.34,37.47,37.34,37.47,164700.0,24.0493,24.133,24.0493,24.133,164700.0
2008-06-17 10:40:00,37.47,37.55,37.44,37.53,66800.0,24.133,24.1846,24.1137,24.1717,66800.0
2008-06-17 10:45:00,37.53,37.56,37.48,37.55,67200.0,24.1717,24.191,24.1395,24.1846,67200.0
2008-06-17 10:50:00,37.54,37.58,37.5,37.51,12100.0,24.1781,24.2039,24.1524,24.1588,12100.0
2008-06-17 10:55:00,37.5,37.65,37.5,37.59,19700.0,24.1524,24.249,24.1524,24.2103,19700.0
2008-06-17 11:00:00,37.59,37.67,37.59,37.65,11500.0,24.2103,24.2618,24.2103,24.249,11500.0
2008-06-17 11:05:00,37.64,37.71,37.62,37.7,18800.0,24.2425,24.2876,24.2296,24.2812,18800.0
2008-06-17 11:10:00,37.71,37.77,37.7,37.77,26700.0,24.2876,24.3263,24.2812,24.3263,26700.0
2008-06-17 11:15:00,37.77,37.78,37.72,37.73,71900.0,24.3263,24.3327,24.294,24.3005,71900.0
2008-06-17 11:20:00,37.72,37.72,37.63,37.67,10800.0,24.294,24.294,24.2361,24.2618,10800.0
2008-06-17 11:25:00,37.67,37.67,37.58,37.62,35300.0,24.2618,24.2618,24.2039,24.2296,35300.0
2008-06-17 11:30:00,37.6,37.62,37.54,37.55,12000.0,24.2168,24.2296,24.1781,24.1846,12000.0
2008-06-17 11:35:00,37.54,37.56,37.52,37.55,9600.0,24.1781,24.191,24.1652,24.1846,9600.0
2008-06-17 11:40:00,37.54,37.62,37.54,37.61,8600.0,24.1781,24.2296,24.1781,24.2232,8600.0
2008-06-17 11:45:00,37.62,37.64,37.58,37.61,13800.0,24.2296,24.2425,24.2039,24.2232,13800.0
2008-06-17 11:50:00,37.61,37.65,37.6,37.63,7600.0,24.2232,24.249,24.2168,24.2361,7600.0
2008-06-17 11:55:00,37.63,37.65,37.59,37.63,28900.0,24.2361,24.249,24.2103,24.2361,28900.0
2008-06-17 12:00:00,37.61,37.63,37.59,37.62,12700.0,24.2232,24.2361,24.2103,24.2296,12700.0
2008-06-17 12:05:00,37.61,37.64,37.61,37.62,8800.0,24.2232,24.2425,24.2232,24.2296,8800.0
2008-06-17 12:10:00,37.64,37.64,37.57,37.57,7300.0,24.2425,24.2425,24.1974,24.1974,7300.0
2008-06-17 12:15:00,37.57,37.57,37.5,37.52,35200.0,24.1974,24.1974,24.1524,24.1652,35200.0
2008-06-17 12:20:00,37.51,37.52,37.48,37.49,72600.0,24.1588,24.1652,24.1395,24.1459,72600.0
2008-06-17 12:25:00,37.5,37.52,37.49,37.52,47100.0,24.1524,24.1652,24.1459,24.1652,47100.0
2008-06-17 12:30:00,37.54,37.59,37.49,37.49,95600.0,24.1781,24.2103,24.1459,24.1459,95600.0
2008-06-17 12:35:00,37.49,37.51,37.45,37.51,41600.0,24.1459,24.1588,24.1202,24.1588,41600.0
2008-06-17 12:40:00,37.5,37.53,37.48,37.52,16900.0,24.1524,24.1717,24.1395,24.1652,16900.0
2008-06-17 12:45:00,37.51,37.54,37.5,37.52,61500.0,24.1588,24.1781,24.1524,24.1652,61500.0
2008-06-17 12:50:00,37.54,37.54,37.5,37.52,54100.0,24.1781,24.1781,24.1524,24.1652,54100.0
2008-06-17 12:55:00,37.53,37.57,37.52,37.55,8400.0,24.1717,24.1974,24.1652,24.1846,8400.0
2008-06-17 13:00:00,37.55,37.55,37.46,37.49,14500.0,24.1846,24.1846,24.1266,24.1459,14500.0
2008-06-17 13:05:00,37.48,37.59,37.47,37.58,23900.0,24.1395,24.2103,24.133,24.2039,23900.0
2008-06-17 13:10:00,37.58,37.58,37.55,37.55,12600.0,24.2039,24.2039,24.1846,24.1846,12600.0
2008-06-17 13:15:00,37.55,37.58,37.51,37.52,11100.0,24.1846,24.2039,24.1588,24.1652,11100.0
2008-06-17 13:20:00,37.51,37.55,37.49,37.55,12800.0,24.1588,24.1846,24.1459,24.1846,12800.0
2008-06-17 13:25:00,37.56,37.59,37.54,37.56,9300.0,24.191,24.2103,24.1781,24.191,9300.0
2008-06-17 13:30:00,37.56,37.58,37.52,37.54,16100.0,24.191,24.2039,24.1652,24.1781,16100.0
2008-06-17 13:35:00,37.55,37.59,37.5,37.51,21600.0,24.1846,24.2103,24.1524,24.1588,21600.0
2008-06-17 13:40:00,37.51,37.52,37.47,37.52,27400.0,24.1588,24.1652,24.133,24.1652,27400.0
2008-06-17 13:45:00,37.52,37.52,37.49,37.5,11800.0,24.1652,24.1652,24.1459,24.1524,11800.0
2008-06-17 13:50:00,37.5,37.51,37.5,37.51,7500.0,24.1524,24.1588,24.1524,24.1588,7500.0
2008-06-17 13:55:00,37.51,37.51,37.49,37.51,17100.0,24.1588,24.1588,24.1459,24.1588,17100.0
2008-06-17 14:00:00,37.5,37.52,37.5,37.5,19700.0,24.1524,24.1652,24.1524,24.1524,19700.0
2008-06-17 14:05:00,37.5,37.51,37.48,37.5,64900.0,24.1524,24.1588,24.1395,24.1524,64900.0
2008-06-17 14:10:00,37.51,37.51,37.49,37.51,88300.0,24.1588,24.1588,24.1459,24.1588,88300.0
2008-06-17 14:15:00,37.5,37.54,37.49,37.5,30200.0,24.1524,24.1781,24.1459,24.1524,30200.0
2008-06-17 14:20:00,37.5,37.52,37.48,37.49,36700.0,24.1524,24.1652,24.1395,24.1459,36700.0
2008-06-17 14:25:00,37.49,37.5,37.45,37.49,113600.0,24.1459,24.1524,24.1202,24.1459,113600.0
2008-06-17 14:30:00,37.49,37.51,37.44,37.49,51400.0,24.1459,24.1588,24.1137,24.1459,51400.0
2008-06-17 14:35:00,37.49,37.49,37.45,37.46,42100.0,24.1459,24.1459,24.1202,24.1266,42100.0
2008-06-17 14:40:00,37.46,37.49,37.45,37.48,27000.0,24.1266,24.1459,24.1202,24.1395,27000.0
2008-06-17 14:45:00,37.49,37.49,37.44,37.45,27800.0,24.1459,24.1459,24.1137,24.1202,27800.0
2008-06-17 14:50:00,37.45,37.46,37.43,37.46,29500.0,24.1202,24.1266,24.1073,24.1266,29500.0
2008-06-17 14:55:00,37.45,37.52,37.45,37.5,23300.0,24.1202,24.1652,24.1202,24.1524,23300.0
2008-06-17 15:00:00,37.5,37.51,37.4,37.45,37400.0,24.1524,24.1588,24.0879,24.1202,37400.0
2008-06-17 15:05:00,37.45,37.52,37.45,37.51,72000.0,24.1202,24.1652,24.1202,24.1588,72000.0
2008-06-17 15:10:00,37.52,37.56,37.51,37.55,20800.0,24.1652,24.191,24.1588,24.1846,20800.0
2008-06-17 15:15:00,37.54,37.55,37.46,37.47,46100.0,24.1781,24.1846,24.1266,24.133,46100.0
2008-06-17 15:20:00,37.46,37.51,37.46,37.47,53700.0,24.1266,24.1588,24.1266,24.133,53700.0
2008-06-17 15:25:00,37.47,37.51,37.47,37.5,39400.0,24.133,24.1588,24.133,24.1524,39400.0
2008-06-17 15:30:00,37.5,37.53,37.48,37.5,35700.0,24.1524,24.1717,24.1395,24.1524,35700.0
2008-06-17 15:35:00,37.5,37.51,37.44,37.48,52600.0,24.1524,24.1588,24.1137,24.1395,52600.0
2008-06-17 15:40:00,37.48,37.48,37.4,37.4,77700.0,24.1395,24.1395,24.0879,24.0879,77700.0
2008-06-17 15:45:00,37.4,37.47,37.39,37.47,57300.0,24.0879,24.133,24.0815,24.133,57300.0
2008-06-17 15:50:00,37.47,37.48,37.41,37.43,66400.0,24.133,24.1395,24.0944,24.1073,66400.0
2008-06-17 15:55:00,37.43,37.43,37.35,37.37,98300.0,24.1073,24.1073,24.0557,24.0686,98300.0
2008-06-18 09:30:00,37.1,37.24,36.99,37.17,79900.0,23.8947,23.9849,23.8239,23.9398,79900.0
2008-06-18 09:35:00,37.2,37.34,37.14,37.15,83600.0,23.9591,24.0493,23.9205,23.9269,83600.0
2008-06-18 09:40:00,37.15,37.29,37.15,37.29,30200.0,23.9269,24.0171,23.9269,24.0171,30200.0
2008-06-18 09:45:00,37.23,37.37,37.23,37.33,33500.0,23.9785,24.0686,23.9785,24.0429,33500.0
2008-06-18 09:50:00,37.33,37.33,37.22,37.22,31300.0,24.0429,24.0429,23.972,23.972,31300.0
2008-06-18 09:55:00,37.21,37.21,37.09,37.15,58700.0,23.9656,23.9656,23.8883,23.9269,58700.0
2008-06-18 10:00:00,37.14,37.22,37.13,37.22,26300.0,23.9205,23.972,23.9141,23.972,26300.0
2008-06-18 10:05:00,37.22,37.25,37.16,37.17,13900.0,23.972,23.9913,23.9334,23.9398,13900.0
2008-06-18 10:10:00,37.17,37.31,37.17,37.31,27700.0,23.9398,24.03,23.9398,24.03,27700.0
2008-06-18 10:15:00,37.32,37.35,37.27,37.29,18500.0,24.0364,24.0557,24.0042,24.0171,18500.0
2008-06-18 10:20:00,37.27,37.27,37.2,37.25,28200.0,24.0042,24.0042,23.9591,23.9913,28200.0
2008-06-18 10:25:00,37.27,37.27,37.14,37.18,25200.0,24.0042,24.0042,23.9205,23.9463,25200.0
2008-06-18 10:30:00,37.17,37.18,37.12,37.16,57600.0,23.9398,23.9463,23.9076,23.9334,57600.0
2008-06-18 10:35:00,37.15,37.25,37.14,37.25,32500.0,23.9269,23.9913,23.9205,23.9913,32500.0
2008-06-18 10:40:00,37.23,37.26,37.21,37.25,39100.0,23.9785,23.9978,23.9656,23.9913,39100.0
2008-06-18 10:45:00,37.25,37.33,37.25,37.32,23400.0,23.9913,24.0429,23.9913,24.0364,23400.0
2008-06-18 10:50:00,37.32,37.34,37.25,37.25,37800.0,24.0364,24.0493,23.9913,23.9913,37800.0
2008-06-18 10:55:00,37.26,37.29,37.2,37.29,18000.0,23.9978,24.0171,23.9591,24.0171,18000.0
2008-06-18 11:00:00,37.27,37.3,37.21,37.29,21400.0,24.0042,24.0235,23.9656,24.0171,21400.0
2008-06-18 11:05:00,37.29,37.44,37.27,37.38,26100.0,24.0171,24.1137,24.0042,24.0751,26100.0
2008-06-18 11:10:00,37.38,37.5,37.36,37.49,36300.0,24.0751,24.1524,24.0622,24.1459,36300.0
2008-06-18 11:15:00,37.48,37.5,37.42,37.42,14400.0,24.1395,24.1524,24.1008,24.1008,14400.0
2008-06-18 11:20:00,37.42,37.46,37.41,37.45,22800.0,24.1008,24.1266,24.0944,24.1202,22800.0
2008-06-18 11:25:00,37.46,37.49,37.37,37.37,20900.0,24.1266,24.1459,24.0686,24.0686,20900.0
2008-06-18 11:30:00,37.38,37.44,37.38,37.43,20100.0,24.0751,24.1137,24.0751,24.1073,20100.0
2008-06-18 11:35:00,37.43,37.46,37.41,37.45,156200.0,24.1073,24.1266,24.0944,24.1202,156200.0
2008-06-18 11:40:00,37.46,37.46,37.37,37.38,10200.0,24.1266,24.1266,24.0686,24.0751,10200.0
2008-06-18 11:45:00,37.39,37.4,37.37,37.39,14100.0,24.0815,24.0879,24.0686,24.0815,14100.0
2008-06-18 11:50:00,37.41,37.46,37.39,37.45,22400.0,24.0944,24.1266,24.0815,24.1202,22400.0
2008-06-18 11:55:00,37.46,37.54,37.42,37.42,18800.0,24.1266,24.1781,24.1008,24.1008,18800.0
2008-06-18 12:00:00,37.41,37.43,37.4,37.42,17000.0,24.0944,24.1073,24.0879,24.1008,17000.0
2008-06-18 12:05:00,37.41,37.42,37.4,37.4,13100.0,24.0944,24.1008,24.0879,24.0879,13100.0
2008-06-18 12:10:00,37.4,37.44,37.38,37.39,14900.0,24.0879,24.1137,24.0751,24.0815,14900.0
2008-06-18 12:15:00,37.39,37.43,37.32,37.33,15000.0,24.0815,24.1073,24.0364,24.0429,15000.0
2008-06-18 12:20:00,37.33,37.41,37.32,37.41,17700.0,24.0429,24.0944,24.0364,24.0944,17700.0
2008-06-18 12:25:00,37.4,37.43,37.39,37.42,15400.0,24.0879,24.1073,24.0815,24.1008,15400.0
2008-06-18 12:30:00,37.43,37.44,37.4,37.42,10200.0,24.1073,24.1137,24.0879,24.1008,10200.0
2008-06-18 12:35:00,37.42,37.48,37.39,37.46,40000.0,24.1008,24.1395,24.0815,24.1266,40000.0
2008-06-18 12:40:00,37.46,37.46,37.37,37.37,9800.0,24.1266,24.1266,24.0686,24.0686,9800.0
2008-06-18 12:45:00,37.37,37.38,37.32,37.35,11800.0,24.0686,24.0751,24.0364,24.0557,11800.0
2008-06-18 12:50:00,37.36,37.36,37.32,37.33,14400.0,24.0622,24.0622,24.0364,24.0429,14400.0
2008-06-18 12:55:00,37.33,37.33,37.28,37.32,15400.0,24.0429,24.0429,24.0107,24.0364,15400.0
2008-06-18 13:00:00,37.31,37.32,37.24,37.25,12000.0,24.03,24.0364,23.9849,23.9913,12000.0
2008-06-18 13:05:00,37.25,37.28,37.21,37.23,20300.0,23.9913,24.0107,23.9656,23.9785,20300.0
2008-06-18 13:10:00,37.25,37.28,37.2,37.2,18600.0,23.9913,24.0107,23.9591,23.9591,18600.0
2008-06-18 13:15:00,37.2,37.26,37.18,37.26,28400.0,23.9591,23.9978,23.9463,23.9978,28400.0
2008-06-18 13:20:00,37.26,37.3,37.22,37.28,12600.0,23.9978,24.0235,23.972,24.0107,12600.0
2008-06-18 13:25:00,37.28,37.28,37.2,37.25,12800.0,24.0107,24.0107,23.9591,23.9913,12800.0
2008-06-18 13:30:00,37.25,37.28,37.19,37.28,12200.0,23.9913,24.0107,23.9527,24.0107,12200.0
2008-06-18 13:35:00,37.27,37.27,37.18,37.22,14200.0,24.0042,24.0042,23.9463,23.972,14200.0
2008-06-18 13:40:00,37.22,37.3,37.21,37.29,13300.0,23.972,24.0235,23.9656,24.0171,13300.0
2008-06-18 13:45:00,37.28,37.28,37.23,37.26,9400.0,24.0107,24.0107,23.9785,23.9978,9400.0
2008-06-18 13:50:00,37.27,37.31,37.25,37.26,9200.0,24.0042,24.03,23.9913,23.9978,9200.0
2008-06-18 13:55:00,37.27,37.34,37.27,37.3,11100.0,24.0042,24.0493,24.0042,24.0235,11100.0
2008-06-18 14:00:00,37.3,37.39,37.29,37.32,20300.0,24.0235,24.0815,24.0171,24.0364,20300.0
2008-06-18 14:05:00,37.32,37.35,37.3,37.3,15400.0,24.0364,24.0557,24.0235,24.0235,15400.0
2008-06-18 14:10:00,37.3,37.3,37.2,37.25,23100.0,24.0235,24.0235,23.9591,23.9913,23100.0
2008-06-18 14:15:00,37.24,37.33,37.22,37.24,28600.0,23.9849,24.0429,23.972,23.9849,28600.0
2008-06-18 14:20:00,37.24,37.24,37.19,37.22,34700.0,23.9849,23.9849,23.9527,23.972,34700.0
2008-06-18 14:25:00,37.22,37.28,37.22,37.27,19600.0,23.972,24.0107,23.972,24.0042,19600.0
2008-06-18 14:30:00,37.27,37.3,37.23,37.28,23500.0,24.0042,24.0235,23.9785,24.0107,23500.0
2008-06-18 14:35:00,37.28,37.37,37.28,37.32,17600.0,24.0107,24.0686,24.0107,24.0364,17600.0
2008-06-18 14:40:00,37.33,37.37,37.32,37.34,21300.0,24.0429,24.0686,24.0364,24.0493,21300.0
2008-06-18 14:45:00,37.34,37.36,37.33,37.33,17200.0,24.0493,24.0622,24.0429,24.0429,17200.0
2008-06-18 14:50:00,37.34,37.41,37.33,37.4,21500.0,24.0493,24.0944,24.0429,24.0879,21500.0
2008-06-18 14:55:00,37.4,37.45,37.38,37.4,15600.0,24.0879,24.1202,24.0751,24.0879,15600.0
2008-06-18 15:00:00,37.41,37.41,37.39,37.41,35700.0,24.0944,24.0944,24.0815,24.0944,35700.0
2008-06-18 15:05:00,37.4,37.52,37.39,37.52,29600.0,24.0879,24.1652,24.0815,24.1652,29600.0
2008-06-18 15:10:00,37.51,37.54,37.46,37.5,37900.0,24.1588,24.1781,24.1266,24.1524,37900.0
2008-06-18 15:15:00,37.5,37.58,37.49,37.55,35200.0,24.1524,24.2039,24.1459,24.1846,35200.0
2008-06-18 15:20:00,37.56,37.58,37.51,37.55,32600.0,24.191,24.2039,24.1588,24.1846,32600.0
2008-06-18 15:25:00,37.55,37.56,37.51,37.54,31000.0,24.1846,24.191,24.1588,24.1781,31000.0
2008-06-18 15:30:00,37.54,37.55,37.47,37.48,52400.0,24.1781,24.1846,24.133,24.1395,52400.0
2008-06-18 15:35:00,37.48,37.5,37.46,37.49,56300.0,24.1395,24.1524,24.1266,24.1459,56300.0
2008-06-18 15:40:00,37.5,37.53,37.44,37.49,162100.0,24.1524,24.1717,24.1137,24.1459,162100.0
2008-06-18 15:45:00,37.48,37.49,37.44,37.47,89200.0,24.1395,24.1459,24.1137,24.133,89200.0
2008-06-18 15:50:00,37.47,37.54,37.44,37.44,88600.0,24.133,24.1781,24.1137,24.1137,88600.0
2008-06-18 15:55:00,37.44,37.45,37.37,37.45,96800.0,24.1137,24.1202,24.0686,24.1202,96800.0
2008-06-19 09:30:00,37.43,37.64,37.27,37.59,33200.0,24.1073,24.2425,24.0042,24.2103,33200.0
2008-06-19 09:35:00,37.59,37.59,37.44,37.58,10300.0,24.2103,24.2103,24.1137,24.2039,10300.0
2008-06-19 09:40:00,37.56,37.56,37.44,37.48,12900.0,24.191,24.191,24.1137,24.1395,12900.0
2008-06-19 09:45:00,37.47,37.52,37.45,37.5,20300.0,24.133,24.1652,24.1202,24.1524,20300.0
2008-06-19 09:50:00,37.52,37.57,37.44,37.51,18800.0,24.1652,24.1974,24.1137,24.1588,18800.0
2008-06-19 09:55:00,37.51,37.57,37.44,37.5,36800.0,24.1588,24.1974,24.1137,24.1524,36800.0
2008-06-19 10:00:00,37.47,37.6,37.45,37.51,79600.0,24.133,24.2168,24.1202,24.1588,79600.0
2008-06-19 10:05:00,37.52,37.54,37.48,37.5,22500.0,24.1652,24.1781,24.1395,24.1524,22500.0
2008-06-19 10:10:00,37.5,37.57,37.46,37.51,35000.0,24.1524,24.1974,24.1266,24.1588,35000.0
2008-06-19 10:15:00,37.5,37.52,37.46,37.5,125700.0,24.1524,24.1652,24.1266,24.1524,125700.0
2008-06-19 10:20:00,37.5,37.54,37.47,37.52,113800.0,24.1524,24.1781,24.133,24.1652,113800.0
2008-06-19 10:25:00,37.53,37.61,37.49,37.5,78600.0,24.1717,24.2232,24.1459,24.1524,78600.0
2008-06-19 10:30:00,37.51,37.53,37.5,37.52,35900.0,24.1588,24.1717,24.1524,24.1652,35900.0
2008-06-19 10:35:00,37.52,37.63,37.5,37.62,29500.0,24.1652,24.2361,24.1524,24.2296,29500.0
2008-06-19 10:40:00,37.6,37.7,37.59,37.69,26000.0,24.2168,24.2812,24.2103,24.2747,26000.0
2008-06-19 10:45:00,37.69,37.75,37.68,37.7,30800.0,24.2747,24.3134,24.2683,24.2812,30800.0
2008-06-19 10:50:00,37.69,37.8,37.68,37.75,25200.0,24.2747,24.3456,24.2683,24.3134,25200.0
2008-06-19 10:55:00,37.73,37.79,37.73,37.78,11700.0,24.3005,24.3391,24.3005,24.3327,11700.0
2008-06-19 11:00:00,37.79,37.89,37.78,37.81,47600.0,24.3391,24.4035,24.3327,24.352,47600.0
2008-06-19 11:05:00,37.81,37.82,37.73,37.75,19800.0,24.352,24.3585,24.3005,24.3134,19800.0
2008-06-19 11:10:00,37.73,37.74,37.55,37.61,18900.0,24.3005,24.3069,24.1846,24.2232,18900.0
2008-06-19 11:15:00,37.62,37.64,37.59,37.64,12600.0,24.2296,24.2425,24.2103,24.2425,12600.0
2008-06-19 11:20:00,37.64,37.71,37.63,37.66,29400.0,24.2425,24.2876,24.2361,24.2554,29400.0
2008-06-19 11:25:00,37.67,37.68,37.62,37.67,14000.0,24.2618,24.2683,24.2296,24.2618,14000.0
2008-06-19 11:30:00,37.67,37.73,37.66,37.73,19600.0,24.2618,24.3005,24.2554,24.3005,19600.0
2008-06-19 11:35:00,37.71,37.79,37.7,37.74,13900.0,24.2876,24.3391,24.2812,24.3069,13900.0
2008-06-19 11:40:00,37.73,37.8,37.72,37.77,18100.0,24.3005,24.3456,24.294,24.3263,18100.0
2008-06-19 11:45:00,37.77,37.78,37.71,37.75,11300.0,24.3263,24.3327,24.2876,24.3134,11300.0
2008-06-19 11:50:00,37.76,37.76,37.67,37.74,10700.0,24.3198,24.3198,24.2618,24.3069,10700.0
2008-06-19 11:55:00,37.75,37.8,37.74,37.8,13000.0,24.3134,24.3456,24.3069,24.3456,13000.0
2008-06-19 12:00:00,37.8,37.87,37.79,37.85,14600.0,24.3456,24.3907,24.3391,24.3778,14600.0
2008-06-19 12:05:00,37.86,37.94,37.83,37.94,25000.0,24.3842,24.4357,24.3649,24.4357,25000.0
2008-06-19 12:10:00,37.93,37.95,37.83,37.93,40400.0,24.4293,24.4422,24.3649,24.4293,40400.0
2008-06-19 12:15:00,37.94,38.0,37.9,37.95,47500.0,24.4357,24.4744,24.41,24.4422,47500.0
2008-06-19 12:20:00,37.93,37.98,37.92,37.98,13500.0,24.4293,24.4615,24.4229,24.4615,13500.0
2008-06-19 12:25:00,37.98,37.99,37.93,37.95,15900.0,24.4615,24.4679,24.4293,24.4422,15900.0
2008-06-19 12:30:00,37.94,37.97,37.92,37.97,18200.0,24.4357,24.4551,24.4229,24.4551,18200.0
2008-06-19 12:35:00,37.97,37.97,37.87,37.88,21200.0,24.4551,24.4551,24.3907,24.3971,21200.0
2008-06-19 12:40:00,37.88,37.91,37.88,37.91,10700.0,24.3971,24.4164,24.3971,24.4164,10700.0
2008-06-19 12:45:00,37.92,37.94,37.86,37.89,19900.0,24.4229,24.4357,24.3842,24.4035,19900.0
2008-06-19 12:50:00,37.89,37.96,37.89,37.95,9400.0,24.4035,24.4486,24.4035,24.4422,9400.0
2008-06-19 12:55:00,37.96,37.96,37.87,37.88,24800.0,24.4486,24.4486,24.3907,24.3971,24800.0
2008-06-19 13:00:00,37.89,37.89,37.86,37.88,6800.0,24.4035,24.4035,24.3842,24.3971,6800.0
2008-06-19 13:05:00,37.88,37.93,37.87,37.93,16800.0,24.3971,24.4293,24.3907,24.4293,16800.0
2008-06-19 13:10:00,37.92,37.96,37.85,37.9,32200.0,24.4229,24.4486,24.3778,24.41,32200.0
2008-06-19 13:15:00,37.89,37.91,37.86,37.86,14600.0,24.4035,24.4164,24.3842,24.3842,14600.0
2008-06-19 13:20:00,37.87,37.88,37.81,37.84,13800.0,24.3907,24.3971,24.352,24.3713,13800.0
2008-06-19 13:25:00,37.84,37.91,37.83,37.9,13200.0,24.3713,24.4164,24.3649,24.41,13200.0
2008-06-19 13:30:00,37.91,37.94,37.9,37.93,10900.0,24.4164,24.4357,24.41,24.4293,10900.0
2008-06-19 13:35:00,37.92,37.95,37.84,37.85,33000.0,24.4229,24.4422,24.3713,24.3778,33000.0
2008-06-19 13:40:00,37.85,37.88,37.76,37.8,141800.0,24.3778,24.3971,24.3198,24.3456,141800.0
2008-06-19 13:45:00,37.8,37.8,37.73,37.74,19100.0,24.3456,24.3456,24.3005,24.3069,19100.0
2008-06-19 13:50:00,37.74,37.75,37.7,37.75,12700.0,24.3069,24.3134,24.2812,24.3134,12700.0
2008-06-19 13:55:00,37.75,37.78,37.72,37.76,14800.0,24.3134,24.3327,24.294,24.3198,14800.0
2008-06-19 14:00:00,37.77,37.78,37.69,37.75,23200.0,24.3263,24.3327,24.2747,24.3134,23200.0
2008-06-19 14:05:00,37.75,37.77,37.7,37.74,26300.0,24.3134,24.3263,24.2812,24.3069,26300.0
2008-06-19 14:10:00,37.74,37.83,37.72,37.8,37700.0,24.3069,24.3649,24.294,24.3456,37700.0
2008-06-19 14:15:00,37.8,37.8,37.71,37.78,32700.0,24.3456,24.3456,24.2876,24.3327,32700.0
2008-06-19 14:20:00,37.78,37.8,37.73,37.78,26700.0,24.3327,24.3456,24.3005,24.3327,26700.0
2008-06-19 14:25:00,37.78,37.89,37.77,37.81,22200.0,24.3327,24.4035,24.3263,24.352,22200.0
2008-06-19 14:30:00,37.81,37.95,37.81,37.94,21300.0,24.352,24.4422,24.352,24.4357,21300.0
2008-06-19 14:35:00,37.93,37.94,37.87,37.9,10800.0,24.4293,24.4357,24.3907,24.41,10800.0
2008-06-19 14:40:00,37.9,37.95,37.85,37.94,32000.0,24.41,24.4422,24.3778,24.4357,32000.0
2008-06-19 14:45:00,37.94,37.95,37.87,37.87,21100.0,24.4357,24.4422,24.3907,24.3907,21100.0
2008-06-19 14:50:00,37.86,37.91,37.86,37.89,14700.0,24.3842,24.4164,24.3842,24.4035,14700.0
2008-06-19 14:55:00,37.9,37.94,37.85,37.93,17600.0,24.41,24.4357,24.3778,24.4293,17600.0
2008-06-19 15:00:00,37.94,37.99,37.94,37.97,41000.0,24.4357,24.4679,24.4357,24.4551,41000.0
2008-06-19 15:05:00,37.97,37.99,37.95,37.97,31600.0,24.4551,24.4679,24.4422,24.4551,31600.0
2008-06-19 15:10:00,37.97,37.99,37.95,37.98,35300.0,24.4551,24.4679,24.4422,24.4615,35300.0
2008-06-19 15:15:00,37.98,37.99,37.96,37.98,41000.0,24.4615,24.4679,24.4486,24.4615,41000.0
2008-06-19 15:20:00,37.98,37.99,37.96,37.98,39200.0,24.4615,24.4679,24.4486,24.4615,39200.0
2008-06-19 15:25:00,37.98,37.99,37.95,37.96,53800.0,24.4615,24.4679,24.4422,24.4486,53800.0
2008-06-19 15:30:00,37.96,37.98,37.95,37.98,36300.0,24.4486,24.4615,24.4422,24.4615,36300.0
2008-06-19 15:35:00,37.97,37.98,37.95,37.97,63000.0,24.4551,24.4615,24.4422,24.4551,63000.0
2008-06-19 15:40:00,37.97,37.99,37.96,37.98,80800.0,24.4551,24.4679,24.4486,24.4615,80800.0
2008-06-19 15:45:00,37.98,38.0,37.97,37.98,114600.0,24.4615,24.4744,24.4551,24.4615,114600.0
2008-06-19 15:50:00,37.98,37.99,37.95,37.97,40400.0,24.4615,24.4679,24.4422,24.4551,40400.0
2008-06-19 15:55:00,37.97,37.97,37.9,37.96,65100.0,24.4551,24.4551,24.41,24.4486,65100.0
2008-06-20 09:30:00,37.54,37.77,37.28,37.3,375100.0,24.1781,24.3263,24.0107,24.0235,375100.0
2008-06-20 09:35:00,37.25,37.31,37.04,37.05,28100.0,23.9913,24.03,23.8561,23.8625,28100.0
2008-06-20 09:40:00,37.03,37.16,37.0,37.13,38900.0,23.8496,23.9334,23.8303,23.9141,38900.0
2008-06-20 09:45:00,37.13,37.24,37.07,37.19,36500.0,23.9141,23.9849,23.8754,23.9527,36500.0
2008-06-20 09:50:00,37.19,37.19,37.11,37.16,29300.0,23.9527,23.9527,23.9012,23.9334,29300.0
2008-06-20 09:55:00,37.16,37.21,37.15,37.19,31400.0,23.9334,23.9656,23.9269,23.9527,31400.0
2008-06-20 10:00:00,37.19,37.2,37.13,37.14,95300.0,23.9527,23.9591,23.9141,23.9205,95300.0
2008-06-20 10:05:00,37.14,37.23,37.13,37.23,110100.0,23.9205,23.9785,23.9141,23.9785,110100.0
2008-06-20 10:10:00,37.23,37.33,37.22,37.24,51100.0,23.9785,24.0429,23.972,23.9849,51100.0
2008-06-20 10:15:00,37.24,37.35,37.22,37.34,24100.0,23.9849,24.0557,23.972,24.0493,24100.0
2008-06-20 10:20:00,37.34,37.44,37.33,37.44,42900.0,24.0493,24.1137,24.0429,24.1137,42900.0
2008-06-20 10:25:00,37.43,37.54,37.43,37.49,58500.0,24.1073,24.1781,24.1073,24.1459,58500.0
2008-06-20 10:30:00,37.5,37.53,37.46,37.52,51000.0,24.1524,24.1717,24.1266,24.1652,51000.0
2008-06-20 10:35:00,37.52,37.53,37.33,37.33,38800.0,24.1652,24.1717,24.0429,24.0429,38800.0
2008-06-20 10:40:00,37.34,37.37,37.32,37.33,39200.0,24.0493,24.0686,24.0364,24.0429,39200.0
2008-06-20 10:45:00,37.34,37.41,37.32,37.34,41500.0,24.0493,24.0944,24.0364,24.0493,41500.0
2008-06-20 10:50:00,37.35,37.42,37.34,37.4,26800.0,24.0557,24.1008,24.0493,24.0879,26800.0
2008-06-20 10:55:00,37.4,37.41,37.34,37.34,17100.0,24.0879,24.0944,24.0493,24.0493,17100.0
2008-06-20 11:00:00,37.34,37.35,37.32,37.32,25400.0,24.0493,24.0557,24.0364,24.0364,25400.0
2008-06-20 11:05:00,37.31,37.43,37.28,37.42,30600.0,24.03,24.1073,24.0107,24.1008,30600.0
2008-06-20 11:10:00,37.42,37.42,37.36,37.38,18800.0,24.1008,24.1008,24.0622,24.0751,18800.0
2008-06-20 11:15:00,37.38,37.44,37.36,37.36,21500.0,24.0751,24.1137,24.0622,24.0622,21500.0
2008-06-20 11:20:00,37.36,37.41,37.35,37.36,26400.0,24.0622,24.0944,24.0557,24.0622,26400.0
2008-06-20 11:25:00,37.36,37.39,37.32,37.34,22300.0,24.0622,24.0815,24.0364,24.0493,22300.0
2008-06-20 11:30:00,37.34,37.35,37.32,37.33,10100.0,24.0493,24.0557,24.0364,24.0429,10100.0
2008-06-20 11:35:00,37.33,37.33,37.27,37.28,16100.0,24.0429,24.0429,24.0042,24.0107,16100.0
2008-06-20 11:40:00,37.28,37.4,37.27,37.35,26100.0,24.0107,24.0879,24.0042,24.0557,26100.0
2008-06-20 11:45:00,37.34,37.34,37.29,37.29,13800.0,24.0493,24.0493,24.0171,24.0171,13800.0
2008-06-20 11:50:00,37.29,37.32,37.27,37.32,91100.0,24.0171,24.0364,24.0042,24.0364,91100.0
2008-06-20 11:55:00,37.32,37.36,37.3,37.34,17000.0,24.0364,24.0622,24.0235,24.0493,17000.0
2008-06-20 12:00:00,37.34,37.34,37.31,37.33,7600.0,24.0493,24.0493,24.03,24.0429,7600.0
2008-06-20 12:05:00,37.33,37.45,37.33,37.43,61300.0,24.0429,24.1202,24.0429,24.1073,61300.0
2008-06-20 12:10:00,37.42,37.44,37.41,37.42,25300.0,24.1008,24.1137,24.0944,24.1008,25300.0
2008-06-20 12:15:00,37.42,37.48,37.42,37.47,14400.0,24.1008,24.1395,24.1008,24.133,14400.0
2008-06-20 12:20:00,37.48,37.48,37.41,37.46,32800.0,24.1395,24.1395,24.0944,24.1266,32800.0
2008-06-20 12:25:00,37.46,37.51,37.45,37.5,34300.0,24.1266,24.1588,24.1202,24.1524,34300.0
2008-06-20 12:30:00,37.5,37.54,37.48,37.52,20600.0,24.1524,24.1781,24.1395,24.1652,20600.0
2008-06-20 12:35:00,37.52,37.53,37.48,37.5,24200.0,24.1652,24.1717,24.1395,24.1524,24200.0
2008-06-20 12:40:00,37.49,37.54,37.49,37.53,15700.0,24.1459,24.1781,24.1459,24.1717,15700.0
2008-06-20 12:45:00,37.54,37.54,37.5,37.5,14700.0,24.1781,24.1781,24.1524,24.1524,14700.0
2008-06-20 12:50:00,37.5,37.51,37.5,37.5,14300.0,24.1524,24.1588,24.1524,24.1524,14300.0
2008-06-20 12:55:00,37.51,37.54,37.49,37.53,48700.0,24.1588,24.1781,24.1459,24.1717,48700.0
2008-06-20 13:00:00,37.54,37.54,37.5,37.53,21700.0,24.1781,24.1781,24.1524,24.1717,21700.0
2008-06-20 13:05:00,37.52,37.55,37.5,37.52,20600.0,24.1652,24.1846,24.1524,24.1652,20600.0
2008-06-20 13:10:00,37.53,37.58,37.46,37.53,29400.0,24.1717,24.2039,24.1266,24.1717,29400.0
2008-06-20 13:15:00,37.54,37.57,37.5,37.5,10700.0,24.1781,24.1974,24.1524,24.1524,10700.0
2008-06-20 13:20:00,37.5,37.53,37.5,37.53,62300.0,24.1524,24.1717,24.1524,24.1717,62300.0
2008-06-20 13:25:00,37.53,37.53,37.49,37.52,36500.0,24.1717,24.1717,24.1459,24.1652,36500.0
2008-06-20 13:30:00,37.51,37.51,37.43,37.51,64600.0,24.1588,24.1588,24.1073,24.1588,64600.0
2008-06-20 13:35:00,37.51,37.53,37.47,37.51,29200.0,24.1588,24.1717,24.133,24.1588,29200.0
2008-06-20 13:40:00,37.5,37.52,37.46,37.48,27400.0,24.1524,24.1652,24.1266,24.1395,27400.0
2008-06-20 13:45:00,37.48,37.53,37.48,37.52,15400.0,24.1395,24.1717,24.1395,24.1652,15400.0
2008-06-20 13:50:00,37.53,37.54,37.49,37.5,23600.0,24.1717,24.1781,24.1459,24.1524,23600.0
2008-06-20 13:55:00,37.5,37.53,37.49,37.5,18200.0,24.1524,24.1717,24.1459,24.1524,18200.0
2008-06-20 14:00:00,37.49,37.5,37.46,37.5,35000.0,24.1459,24.1524,24.1266,24.1524,35000.0
2008-06-20 14:05:00,37.5,37.52,37.49,37.5,31600.0,24.1524,24.1652,24.1459,24.1524,31600.0
2008-06-20 14:10:00,37.51,37.51,37.48,37.5,90900.0,24.1588,24.1588,24.1395,24.1524,90900.0
2008-06-20 14:15:00,37.5,37.59,37.49,37.56,68300.0,24.1524,24.2103,24.1459,24.191,68300.0
2008-06-20 14:20:00,37.56,37.58,37.53,37.55,19100.0,24.191,24.2039,24.1717,24.1846,19100.0
2008-06-20 14:25:00,37.56,37.56,37.5,37.51,20100.0,24.191,24.191,24.1524,24.1588,20100.0
2008-06-20 14:30:00,37.52,37.54,37.51,37.53,19400.0,24.1652,24.1781,24.1588,24.1717,19400.0
2008-06-20 14:35:00,37.53,37.54,37.49,37.49,13200.0,24.1717,24.1781,24.1459,24.1459,13200.0
2008-06-20 14:40:00,37.5,37.52,37.48,37.49,57400.0,24.1524,24.1652,24.1395,24.1459,57400.0
2008-06-20 14:45:00,37.49,37.5,37.48,37.49,52200.0,24.1459,24.1524,24.1395,24.1459,52200.0
2008-06-20 14:50:00,37.49,37.49,37.4,37.4,73700.0,24.1459,24.1459,24.0879,24.0879,73700.0
2008-06-20 14:55:00,37.42,37.47,37.4,37.41,35700.0,24.1008,24.133,24.0879,24.0944,35700.0
2008-06-20 15:00:00,37.41,37.41,37.39,37.4,57800.0,24.0944,24.0944,24.0815,24.0879,57800.0
2008-06-20 15:05:00,37.39,37.45,37.37,37.45,50000.0,24.0815,24.1202,24.0686,24.1202,50000.0
2008-06-20 15:10:00,37.44,37.53,37.44,37.51,115200.0,24.1137,24.1717,24.1137,24.1588,115200.0
2008-06-20 15:15:00,37.51,37.52,37.49,37.49,23100.0,24.1588,24.1652,24.1459,24.1459,23100.0
2008-06-20 15:20:00,37.5,37.57,37.49,37.57,49300.0,24.1524,24.1974,24.1459,24.1974,49300.0
2008-06-20 15:25:00,37.57,37.59,37.49,37.53,47300.0,24.1974,24.2103,24.1459,24.1717,47300.0
2008-06-20 15:30:00,37.53,37.56,37.5,37.5,32400.0,24.1717,24.191,24.1524,24.1524,32400.0
2008-06-20 15:35:00,37.5,37.54,37.49,37.51,62200.0,24.1524,24.1781,24.1459,24.1588,62200.0
2008-06-20 15:40:00,37.5,37.61,37.49,37.52,214000.0,24.1524,24.2232,24.1459,24.1652,214000.0
2008-06-20 15:45:00,37.52,37.61,37.51,37.52,70500.0,24.1652,24.2232,24.1588,24.1652,70500.0
2008-06-20 15:50:00,37.53,37.62,37.51,37.61,77400.0,24.1717,24.2296,24.1588,24.2232,77400.0
2008-06-20 15:55:00,37.6,37.6,37.52,37.52,91900.0,24.2168,24.2168,24.1652,24.1652,91900.0
2008-06-23 09:30:00,37.66,37.66,37.35,37.5,73100.0,24.2554,24.2554,24.0557,24.1524,73100.0
2008-06-23 09:35:00,37.5,37.55,37.45,37.49,40800.0,24.1524,24.1846,24.1202,24.1459,40800.0
2008-06-23 09:40:00,37.49,37.57,37.38,37.46,34600.0,24.1459,24.1974,24.0751,24.1266,34600.0
2008-06-23 09:45:00,37.46,37.51,37.41,37.44,16800.0,24.1266,24.1588,24.0944,24.1137,16800.0
2008-06-23 09:50:00,37.46,37.51,37.43,37.51,34700.0,24.1266,24.1588,24.1073,24.1588,34700.0
2008-06-23 09:55:00,37.51,37.52,37.43,37.5,37800.0,24.1588,24.1652,24.1073,24.1524,37800.0
2008-06-23 10:00:00,37.5,37.55,37.45,37.52,23300.0,24.1524,24.1846,24.1202,24.1652,23300.0
2008-06-23 10:05:00,37.5,37.53,37.47,37.51,19700.0,24.1524,24.1717,24.133,24.1588,19700.0
2008-06-23 10:10:00,37.52,37.54,37.49,37.53,20200.0,24.1652,24.1781,24.1459,24.1717,20200.0
2008-06-23 10:15:00,37.53,37.57,37.5,37.52,29900.0,24.1717,24.1974,24.1524,24.1652,29900.0
2008-06-23 10:20:00,37.51,37.57,37.45,37.55,51000.0,24.1588,24.1974,24.1202,24.1846,51000.0
2008-06-23 10:25:00,37.55,37.56,37.49,37.5,35600.0,24.1846,24.191,24.1459,24.1524,35600.0
2008-06-23 10:30:00,37.5,37.59,37.49,37.56,27300.0,24.1524,24.2103,24.1459,24.191,27300.0
2008-06-23 10:35:00,37.56,37.81,37.55,37.77,84700.0,24.191,24.352,24.1846,24.3263,84700.0
2008-06-23 10:40:00,37.77,37.78,37.58,37.58,19200.0,24.3263,24.3327,24.2039,24.2039,19200.0
2008-06-23 10:45:00,37.58,37.61,37.55,37.56,12500.0,24.2039,24.2232,24.1846,24.191,12500.0
2008-06-23 10:50:00,37.56,37.57,37.48,37.49,30300.0,24.191,24.1974,24.1395,24.1459,30300.0
2008-06-23 10:55:00,37.49,37.51,37.49,37.5,23800.0,24.1459,24.1588,24.1459,24.1524,23800.0
2008-06-23 11:00:00,37.5,37.52,37.49,37.5,45500.0,24.1524,24.1652,24.1459,24.1524,45500.0
2008-06-23 11:05:00,37.5,37.5,37.45,37.48,32500.0,24.1524,24.1524,24.1202,24.1395,32500.0
2008-06-23 11:10:00,37.48,37.5,37.46,37.48,18200.0,24.1395,24.1524,24.1266,24.1395,18200.0
2008-06-23 11:15:00,37.49,37.5,37.37,37.37,38700.0,24.1459,24.1524,24.0686,24.0686,38700.0
2008-06-23 11:20:00,37.36,37.4,37.32,37.33,13500.0,24.0622,24.0879,24.0364,24.0429,13500.0
2008-06-23 11:25:00,37.31,37.49,37.31,37.49,46300.0,24.03,24.1459,24.03,24.1459,46300.0
2008-06-23 11:30:00,37.49,37.53,37.47,37.47,34100.0,24.1459,24.1717,24.133,24.133,34100.0
2008-06-23 11:35:00,37.48,37.52,37.45,37.51,15400.0,24.1395,24.1652,24.1202,24.1588,15400.0
2008-06-23 11:40:00,37.51,37.55,37.48,37.54,46500.0,24.1588,24.1846,24.1395,24.1781,46500.0
2008-06-23 11:45:00,37.54,37.58,37.53,37.56,44300.0,24.1781,24.2039,24.1717,24.191,44300.0
2008-06-23 11:50:00,37.56,37.58,37.53,37.57,23800.0,24.191,24.2039,24.1717,24.1974,23800.0
2008-06-23 11:55:00,37.57,37.64,37.57,37.57,53900.0,24.1974,24.2425,24.1974,24.1974,53900.0
2008-06-23 12:00:00,37.58,37.59,37.48,37.53,90300.0,24.2039,24.2103,24.1395,24.1717,90300.0
2008-06-23 12:05:00,37.54,37.54,37.39,37.4,74300.0,24.1781,24.1781,24.0815,24.0879,74300.0
2008-06-23 12:10:00,37.4,37.43,37.39,37.4,15200.0,24.0879,24.1073,24.0815,24.0879,15200.0
2008-06-23 12:15:00,37.4,37.41,37.38,37.41,11900.0,24.0879,24.0944,24.0751,24.0944,11900.0
2008-06-23 12:20:00,37.41,37.41,37.39,37.41,8300.0,24.0944,24.0944,24.0815,24.0944,8300.0
2008-06-23 12:25:00,37.41,37.46,37.39,37.42,17700.0,24.0944,24.1266,24.0815,24.1008,17700.0
2008-06-23 12:30:00,37.42,37.48,37.42,37.43,15200.0,24.1008,24.1395,24.1008,24.1073,15200.0
2008-06-23 12:35:00,37.44,37.46,37.4,37.41,31400.0,24.1137,24.1266,24.0879,24.0944,31400.0
2008-06-23 12:40:00,37.41,37.41,37.33,37.33,24800.0,24.0944,24.0944,24.0429,24.0429,24800.0
2008-06-23 12:45:00,37.33,37.39,37.32,37.39,27000.0,24.0429,24.0815,24.0364,24.0815,27000.0
2008-06-23 12:50:00,37.39,37.39,37.33,37.34,25300.0,24.0815,24.0815,24.0429,24.0493,25300.0
2008-06-23 12:55:00,37.35,37.4,37.34,37.4,64000.0,24.0557,24.0879,24.0493,24.0879,64000.0
2008-06-23 13:00:00,37.39,37.39,37.37,37.38,30800.0,24.0815,24.0815,24.0686,24.0751,30800.0
2008-06-23 13:05:00,37.37,37.39,37.34,37.38,36800.0,24.0686,24.0815,24.0493,24.0751,36800.0
2008-06-23 13:10:00,37.38,37.4,37.34,37.34,138900.0,24.0751,24.0879,24.0493,24.0493,138900.0
2008-06-23 13:15:00,37.35,37.39,37.35,37.37,214500.0,24.0557,24.0815,24.0557,24.0686,214500.0
2008-06-23 13:20:00,37.37,37.41,37.37,37.38,64200.0,24.0686,24.0944,24.0686,24.0751,64200.0
2008-06-23 13:25:00,37.38,37.39,37.34,37.35,23700.0,24.0751,24.0815,24.0493,24.0557,23700.0
2008-06-23 13:30:00,37.35,37.37,37.32,37.32,17400.0,24.0557,24.0686,24.0364,24.0364,17400.0
2008-06-23 13:35:00,37.32,37.34,37.29,37.29,20300.0,24.0364,24.0493,24.0171,24.0171,20300.0
2008-06-23 13:40:00,37.3,37.32,37.28,37.29,19700.0,24.0235,24.0364,24.0107,24.0171,19700.0
2008-06-23 13:45:00,37.29,37.33,37.29,37.31,44500.0,24.0171,24.0429,24.0171,24.03,44500.0
2008-06-23 13:50:00,37.31,37.31,37.27,37.29,13400.0,24.03,24.03,24.0042,24.0171,13400.0
2008-06-23 13:55:00,37.29,37.29,37.26,37.27,10700.0,24.0171,24.0171,23.9978,24.0042,10700.0
2008-06-23 14:00:00,37.27,37.3,37.25,37.28,15100.0,24.0042,24.0235,23.9913,24.0107,15100.0
2008-06-23 14:05:00,37.28,37.33,37.21,37.22,39300.0,24.0107,24.0429,23.9656,23.972,39300.0
2008-06-23 14:10:00,37.21,37.26,37.2,37.26,8000.0,23.9656,23.9978,23.9591,23.9978,8000.0
2008-06-23 14:15:00,37.25,37.29,37.2,37.29,37800.0,23.9913,24.0171,23.9591,24.0171,37800.0
2008-06-23 14:20:00,37.29,37.29,37.22,37.24,16800.0,24.0171,24.0171,23.972,23.9849,16800.0
2008-06-23 14:25:00,37.24,37.27,37.21,37.27,13200.0,23.9849,24.0042,23.9656,24.0042,13200.0
2008-06-23 14:30:00,37.27,37.3,37.27,37.3,17400.0,24.0042,24.0235,24.0042,24.0235,17400.0
2008-06-23 14:35:00,37.3,37.3,37.26,37.28,23700.0,24.0235,24.0235,23.9978,24.0107,23700.0
2008-06-23 14:40:00,37.27,37.29,37.26,37.26,13900.0,24.0042,24.0171,23.9978,23.9978,13900.0
2008-06-23 14:45:00,37.26,37.26,37.18,37.18,21400.0,23.9978,23.9978,23.9463,23.9463,21400.0
2008-06-23 14:50:00,37.18,37.23,37.16,37.21,12000.0,23.9463,23.9785,23.9334,23.9656,12000.0
2008-06-23 14:55:00,37.21,37.22,37.19,37.21,12600.0,23.9656,23.972,23.9527,23.9656,12600.0
2008-06-23 15:00:00,37.22,37.22,37.2,37.2,15800.0,23.972,23.972,23.9591,23.9591,15800.0
2008-06-23 15:05:00,37.2,37.21,37.17,37.18,34300.0,23.9591,23.9656,23.9398,23.9463,34300.0
2008-06-23 15:10:00,37.17,37.19,37.16,37.17,34500.0,23.9398,23.9527,23.9334,23.9398,34500.0
2008-06-23 15:15:00,37.17,37.18,37.11,37.11,20800.0,23.9398,23.9463,23.9012,23.9012,20800.0
2008-06-23 15:20:00,37.13,37.13,37.09,37.12,12500.0,23.9141,23.9141,23.8883,23.9076,12500.0
2008-06-23 15:25:00,37.11,37.18,37.11,37.16,23200.0,23.9012,23.9463,23.9012,23.9334,23200.0
2008-06-23 15:30:00,37.17,37.2,37.15,37.19,24600.0,23.9398,23.9591,23.9269,23.9527,24600.0
2008-06-23 15:35:00,37.18,37.21,37.15,37.18,57100.0,23.9463,23.9656,23.9269,23.9463,57100.0
2008-06-23 15:40:00,37.18,37.19,37.14,37.15,58200.0,23.9463,23.9527,23.9205,23.9269,58200.0
2008-06-23 15:45:00,37.15,37.17,37.12,37.14,45500.0,23.9269,23.9398,23.9076,23.9205,45500.0
2008-06-23 15:50:00,37.13,37.14,37.05,37.09,110900.0,23.9141,23.9205,23.8625,23.8883,110900.0
2008-06-23 15:55:00,37.08,37.14,37.08,37.12,85100.0,23.8818,23.9205,23.8818,23.9076,85100.0
2008-06-24 09:30:00,36.93,37.05,36.86,36.96,58000.0,23.7852,23.8625,23.7402,23.8046,58000.0
2008-06-24 09:35:00,36.94,36.95,36.87,36.87,33400.0,23.7917,23.7981,23.7466,23.7466,33400.0
2008-06-24 09:40:00,36.87,36.93,36.78,36.93,61900.0,23.7466,23.7852,23.6886,23.7852,61900.0
2008-06-24 09:45:00,36.92,36.94,36.82,36.84,40100.0,23.7788,23.7917,23.7144,23.7273,40100.0
2008-06-24 09:50:00,36.82,36.82,36.59,36.68,100600.0,23.7144,23.7144,23.5663,23.6242,100600.0
2008-06-24 09:55:00,36.7,36.73,36.65,36.71,31600.0,23.6371,23.6564,23.6049,23.6435,31600.0
2008-06-24 10:00:00,36.71,36.71,36.4,36.43,72900.0,23.6435,23.6435,23.4439,23.4632,72900.0
2008-06-24 10:05:00,36.44,36.46,36.36,36.36,67500.0,23.4696,23.4825,23.4181,23.4181,67500.0
2008-06-24 10:10:00,36.37,36.4,36.26,36.27,68000.0,23.4246,23.4439,23.3537,23.3602,68000.0
2008-06-24 10:15:00,36.28,36.33,36.22,36.25,69900.0,23.3666,23.3988,23.328,23.3473,69900.0
2008-06-24 10:20:00,36.26,36.27,36.18,36.2,70200.0,23.3537,23.3602,23.3022,23.3151,70200.0
2008-06-24 10:25:00,36.2,36.3,36.19,36.23,35500.0,23.3151,23.3795,23.3086,23.3344,35500.0
2008-06-24 10:30:00,36.23,36.38,36.23,36.32,40800.0,23.3344,23.431,23.3344,23.3924,40800.0
2008-06-24 10:35:00,36.32,36.32,36.18,36.2,45900.0,23.3924,23.3924,23.3022,23.3151,45900.0
2008-06-24 10:40:00,36.21,36.23,36.18,36.21,47200.0,23.3215,23.3344,23.3022,23.3215,47200.0
2008-06-24 10:45:00,36.21,36.29,36.18,36.26,33400.0,23.3215,23.373,23.3022,23.3537,33400.0
2008-06-24 10:50:00,36.26,36.29,36.26,36.28,22300.0,23.3537,23.373,23.3537,23.3666,22300.0
2008-06-24 10:55:00,36.28,36.45,36.28,36.42,40200.0,23.3666,23.4761,23.3666,23.4568,40200.0
2008-06-24 11:00:00,36.43,36.43,36.37,36.4,43900.0,23.4632,23.4632,23.4246,23.4439,43900.0
2008-06-24 11:05:00,36.42,36.45,36.39,36.4,36000.0,23.4568,23.4761,23.4374,23.4439,36000.0
2008-06-24 11:10:00,36.41,36.41,36.33,36.4,29200.0,23.4503,23.4503,23.3988,23.4439,29200.0
2008-06-24 11:15:00,36.4,36.57,36.39,36.57,46400.0,23.4439,23.5534,23.4374,23.5534,46400.0
2008-06-24 11:20:00,36.57,36.59,36.47,36.52,41800.0,23.5534,23.5663,23.489,23.5212,41800.0
2008-06-24 11:25:00,36.52,36.53,36.45,36.46,24300.0,23.5212,23.5276,23.4761,23.4825,24300.0
2008-06-24 11:30:00,36.47,36.48,36.39,36.41,24500.0,23.489,23.4954,23.4374,23.4503,24500.0
2008-06-24 11:35:00,36.41,36.41,36.38,36.39,23600.0,23.4503,23.4503,23.431,23.4374,23600.0
2008-06-24 11:40:00,36.39,36.43,36.38,36.41,22900.0,23.4374,23.4632,23.431,23.4503,22900.0
2008-06-24 11:45:00,36.42,36.6,36.42,36.58,18700.0,23.4568,23.5727,23.4568,23.5598,18700.0
2008-06-24 11:50:00,36.57,36.6,36.53,36.58,26500.0,23.5534,23.5727,23.5276,23.5598,26500.0
2008-06-24 11:55:00,36.58,36.59,36.54,36.58,21900.0,23.5598,23.5663,23.5341,23.5598,21900.0
2008-06-24 12:00:00,36.58,36.59,36.5,36.51,33000.0,23.5598,23.5663,23.5083,23.5147,33000.0
2008-06-24 12:05:00,36.5,36.53,36.49,36.52,25400.0,23.5083,23.5276,23.5019,23.5212,25400.0
2008-06-24 12:10:00,36.52,36.6,36.52,36.59,11900.0,23.5212,23.5727,23.5212,23.5663,11900.0
2008-06-24 12:15:00,36.6,36.61,36.54,36.55,31500.0,23.5727,23.5791,23.5341,23.5405,31500.0
2008-06-24 12:20:00,36.55,36.6,36.55,36.6,9100.0,23.5405,23.5727,23.5405,23.5727,9100.0
2008-06-24 12:25:00,36.6,36.67,36.6,36.65,23700.0,23.5727,23.6178,23.5727,23.6049,23700.0
2008-06-24 12:30:00,36.65,36.7,36.65,36.69,18100.0,23.6049,23.6371,23.6049,23.6307,18100.0
2008-06-24 12:35:00,36.7,36.73,36.68,36.73,23000.0,23.6371,23.6564,23.6242,23.6564,23000.0
2008-06-24 12:40:00,36.73,36.74,36.68,36.69,25000.0,23.6564,23.6629,23.6242,23.6307,25000.0
2008-06-24 12:45:00,36.69,36.71,36.68,36.7,20600.0,23.6307,23.6435,23.6242,23.6371,20600.0
2008-06-24 12:50:00,36.69,36.72,36.69,36.7,12500.0,23.6307,23.65,23.6307,23.6371,12500.0
2008-06-24 12:55:00,36.69,36.72,36.68,36.69,20800.0,23.6307,23.65,23.6242,23.6307,20800.0
2008-06-24 13:00:00,36.69,36.74,36.69,36.74,14300.0,23.6307,23.6629,23.6307,23.6629,14300.0
2008-06-24 13:05:00,36.74,36.77,36.72,36.75,24400.0,23.6629,23.6822,23.65,23.6693,24400.0
2008-06-24 13:10:00,36.75,36.76,36.73,36.74,19100.0,23.6693,23.6757,23.6564,23.6629,19100.0
2008-06-24 13:15:00,36.74,36.79,36.73,36.79,14400.0,23.6629,23.6951,23.6564,23.6951,14400.0
2008-06-24 13:20:00,36.79,36.85,36.78,36.81,22600.0,23.6951,23.7337,23.6886,23.708,22600.0
2008-06-24 13:25:00,36.81,36.82,36.77,36.77,19400.0,23.708,23.7144,23.6822,23.6822,19400.0
2008-06-24 13:30:00,36.75,36.77,36.73,36.75,12500.0,23.6693,23.6822,23.6564,23.6693,12500.0
2008-06-24 13:35:00,36.74,36.77,36.74,36.75,10200.0,23.6629,23.6822,23.6629,23.6693,10200.0
2008-06-24 13:40:00,36.76,36.78,36.75,36.76,13000.0,23.6757,23.6886,23.6693,23.6757,13000.0
2008-06-24 13:45:00,36.75,36.8,36.73,36.74,36000.0,23.6693,23.7015,23.6564,23.6629,36000.0
2008-06-24 13:50:00,36.74,36.81,36.73,36.8,25900.0,23.6629,23.708,23.6564,23.7015,25900.0
2008-06-24 13:55:00,36.8,36.81,36.77,36.8,26000.0,23.7015,23.708,23.6822,23.7015,26000.0
2008-06-24 14:00:00,36.81,36.89,36.77,36.89,45000.0,23.708,23.7595,23.6822,23.7595,45000.0
2008-06-24 14:05:00,36.89,36.9,36.84,36.84,21600.0,23.7595,23.7659,23.7273,23.7273,21600.0
2008-06-24 14:10:00,36.84,36.85,36.8,36.83,27800.0,23.7273,23.7337,23.7015,23.7208,27800.0
2008-06-24 14:15:00,36.83,36.89,36.82,36.88,29000.0,23.7208,23.7595,23.7144,23.753,29000.0
2008-06-24 14:20:00,36.88,36.89,36.85,36.86,20600.0,23.753,23.7595,23.7337,23.7402,20600.0
2008-06-24 14:25:00,36.85,36.89,36.85,36.86,25800.0,23.7337,23.7595,23.7337,23.7402,25800.0
2008-06-24 14:30:00,36.86,36.87,36.83,36.83,14100.0,23.7402,23.7466,23.7208,23.7208,14100.0
2008-06-24 14:35:00,36.83,36.87,36.81,36.81,24400.0,23.7208,23.7466,23.708,23.708,24400.0
2008-06-24 14:40:00,36.81,36.81,36.75,36.75,18500.0,23.708,23.708,23.6693,23.6693,18500.0
2008-06-24 14:45:00,36.75,36.77,36.65,36.67,69700.0,23.6693,23.6822,23.6049,23.6178,69700.0
2008-06-24 14:50:00,36.67,36.73,36.67,36.71,26100.0,23.6178,23.6564,23.6178,23.6435,26100.0
2008-06-24 14:55:00,36.71,36.73,36.71,36.73,18100.0,23.6435,23.6564,23.6435,23.6564,18100.0
2008-06-24 15:00:00,36.72,36.79,36.72,36.76,42000.0,23.65,23.6951,23.65,23.6757,42000.0
2008-06-24 15:05:00,36.77,36.77,36.66,36.73,29600.0,23.6822,23.6822,23.6113,23.6564,29600.0
2008-06-24 15:10:00,36.73,36.73,36.64,36.65,21900.0,23.6564,23.6564,23.5985,23.6049,21900.0
2008-06-24 15:15:00,36.65,36.7,36.62,36.63,20200.0,23.6049,23.6371,23.5856,23.592,20200.0
2008-06-24 15:20:00,36.63,36.69,36.61,36.66,28300.0,23.592,23.6307,23.5791,23.6113,28300.0
2008-06-24 15:25:00,36.64,36.66,36.59,36.66,35600.0,23.5985,23.6113,23.5663,23.6113,35600.0
2008-06-24 15:30:00,36.66,36.66,36.63,36.66,33300.0,23.6113,23.6113,23.592,23.6113,33300.0
2008-06-24 15:35:00,36.65,36.66,36.58,36.64,89700.0,23.6049,23.6113,23.5598,23.5985,89700.0
2008-06-24 15:40:00,36.64,36.67,36.59,36.67,68200.0,23.5985,23.6178,23.5663,23.6178,68200.0
2008-06-24 15:45:00,36.66,36.71,36.65,36.7,72500.0,23.6113,23.6435,23.6049,23.6371,72500.0
2008-06-24 15:50:00,36.7,36.71,36.58,36.63,88200.0,23.6371,23.6435,23.5598,23.592,88200.0
2008-06-24 15:55:00,36.63,36.68,36.61,36.64,108800.0,23.592,23.6242,23.5791,23.5985,108800.0
2008-06-25 09:30:00,35.9,36.95,35.9,36.93,35400.0,23.1219,23.7981,23.1219,23.7852,35400.0
2008-06-25 09:35:00,36.94,36.97,36.76,36.88,22200.0,23.7917,23.811,23.6757,23.753,22200.0
2008-06-25 09:40:00,36.89,36.92,36.81,36.85,42200.0,23.7595,23.7788,23.708,23.7337,42200.0
2008-06-25 09:45:00,36.87,36.99,36.87,36.97,25500.0,23.7466,23.8239,23.7466,23.811,25500.0
2008-06-25 09:50:00,36.97,36.99,36.93,36.98,17100.0,23.811,23.8239,23.7852,23.8174,17100.0
2008-06-25 09:55:00,36.99,37.04,36.98,37.04,49300.0,23.8239,23.8561,23.8174,23.8561,49300.0
2008-06-25 10:00:00,37.04,37.09,36.96,37.0,35400.0,23.8561,23.8883,23.8046,23.8303,35400.0
2008-06-25 10:05:00,36.99,37.02,36.96,36.99,27400.0,23.8239,23.8432,23.8046,23.8239,27400.0
2008-06-25 10:10:00,37.0,37.02,36.98,36.98,24300.0,23.8303,23.8432,23.8174,23.8174,24300.0
2008-06-25 10:15:00,36.97,37.0,36.97,37.0,15200.0,23.811,23.8303,23.811,23.8303,15200.0
2008-06-25 10:20:00,36.99,37.02,36.98,37.01,26700.0,23.8239,23.8432,23.8174,23.8368,26700.0
2008-06-25 10:25:00,37.02,37.03,36.97,36.98,32100.0,23.8432,23.8496,23.811,23.8174,32100.0
2008-06-25 10:30:00,36.98,37.01,36.97,37.0,28100.0,23.8174,23.8368,23.811,23.8303,28100.0
2008-06-25 10:35:00,37.0,37.12,36.99,37.11,39300.0,23.8303,23.9076,23.8239,23.9012,39300.0
2008-06-25 10:40:00,37.13,37.16,37.07,37.1,25200.0,23.9141,23.9334,23.8754,23.8947,25200.0
2008-06-25 10:45:00,37.1,37.15,37.09,37.15,25100.0,23.8947,23.9269,23.8883,23.9269,25100.0
2008-06-25 10:50:00,37.16,37.19,37.13,37.16,27400.0,23.9334,23.9527,23.9141,23.9334,27400.0
2008-06-25 10:55:00,37.16,37.18,37.12,37.17,25400.0,23.9334,23.9463,23.9076,23.9398,25400.0
2008-06-25 11:00:00,37.16,37.17,37.15,37.17,28300.0,23.9334,23.9398,23.9269,23.9398,28300.0
2008-06-25 11:05:00,37.16,37.19,37.16,37.16,16400.0,23.9334,23.9527,23.9334,23.9334,16400.0
2008-06-25 11:10:00,37.17,37.18,37.16,37.16,10500.0,23.9398,23.9463,23.9334,23.9334,10500.0
2008-06-25 11:15:00,37.16,37.18,37.15,37.17,20200.0,23.9334,23.9463,23.9269,23.9398,20200.0
2008-06-25 11:20:00,37.17,37.2,37.17,37.19,32200.0,23.9398,23.9591,23.9398,23.9527,32200.0
2008-06-25 11:25:00,37.18,37.19,37.16,37.17,12000.0,23.9463,23.9527,23.9334,23.9398,12000.0
2008-06-25 11:30:00,37.16,37.17,37.14,37.16,24600.0,23.9334,23.9398,23.9205,23.9334,24600.0
2008-06-25 11:35:00,37.17,37.19,37.15,37.16,18000.0,23.9398,23.9527,23.9269,23.9334,18000.0
2008-06-25 11:40:00,37.16,37.17,37.14,37.15,15000.0,23.9334,23.9398,23.9205,23.9269,15000.0
2008-06-25 11:45:00,37.15,37.16,37.1,37.1,19300.0,23.9269,23.9334,23.8947,23.8947,19300.0
2008-06-25 11:50:00,37.09,37.11,37.07,37.1,15700.0,23.8883,23.9012,23.8754,23.8947,15700.0
2008-06-25 11:55:00,37.09,37.11,37.06,37.1,21800.0,23.8883,23.9012,23.869,23.8947,21800.0
2008-06-25 12:00:00,37.09,37.1,37.06,37.07,10200.0,23.8883,23.8947,23.869,23.8754,10200.0
2008-06-25 12:05:00,37.07,37.07,37.05,37.06,9100.0,23.8754,23.8754,23.8625,23.869,9100.0
2008-06-25 12:10:00,37.07,37.09,37.06,37.08,13700.0,23.8754,23.8883,23.869,23.8818,13700.0
2008-06-25 12:15:00,37.09,37.12,37.09,37.12,8200.0,23.8883,23.9076,23.8883,23.9076,8200.0
2008-06-25 12:20:00,37.12,37.16,37.12,37.16,6700.0,23.9076,23.9334,23.9076,23.9334,6700.0
2008-06-25 12:25:00,37.16,37.17,37.16,37.17,10100.0,23.9334,23.9398,23.9334,23.9398,10100.0
2008-06-25 12:30:00,37.17,37.19,37.17,37.19,7300.0,23.9398,23.9527,23.9398,23.9527,7300.0
2008-06-25 12:35:00,37.19,37.24,37.19,37.23,16300.0,23.9527,23.9849,23.9527,23.9785,16300.0
2008-06-25 12:40:00,37.23,37.24,37.19,37.19,18500.0,23.9785,23.9849,23.9527,23.9527,18500.0
2008-06-25 12:45:00,37.19,37.19,37.17,37.18,18600.0,23.9527,23.9527,23.9398,23.9463,18600.0
2008-06-25 12:50:00,37.18,37.2,37.12,37.14,40700.0,23.9463,23.9591,23.9076,23.9205,40700.0
2008-06-25 12:55:00,37.15,37.16,37.12,37.14,18300.0,23.9269,23.9334,23.9076,23.9205,18300.0
2008-06-25 13:00:00,37.13,37.13,37.1,37.11,32800.0,23.9141,23.9141,23.8947,23.9012,32800.0
2008-06-25 13:05:00,37.11,37.11,37.09,37.09,15800.0,23.9012,23.9012,23.8883,23.8883,15800.0
2008-06-25 13:10:00,37.1,37.12,37.09,37.11,48500.0,23.8947,23.9076,23.8883,23.9012,48500.0
2008-06-25 13:15:00,37.1,37.11,37.1,37.1,10500.0,23.8947,23.9012,23.8947,23.8947,10500.0
2008-06-25 13:20:00,37.1,37.1,37.09,37.1,15800.0,23.8947,23.8947,23.8883,23.8947,15800.0
2008-06-25 13:25:00,37.1,37.1,37.07,37.08,55600.0,23.8947,23.8947,23.8754,23.8818,55600.0
2008-06-25 13:30:00,37.07,37.1,37.06,37.08,22700.0,23.8754,23.8947,23.869,23.8818,22700.0
2008-06-25 13:35:00,37.1,37.1,37.07,37.08,35500.0,23.8947,23.8947,23.8754,23.8818,35500.0
2008-06-25 13:40:00,37.08,37.1,37.05,37.05,15500.0,23.8818,23.8947,23.8625,23.8625,15500.0
2008-06-25 13:45:00,37.05,37.07,37.05,37.07,7600.0,23.8625,23.8754,23.8625,23.8754,7600.0
2008-06-25 13:50:00,37.07,37.09,37.05,37.09,31900.0,23.8754,23.8883,23.8625,23.8883,31900.0
2008-06-25 13:55:00,37.08,37.08,37.04,37.04,14600.0,23.8818,23.8818,23.8561,23.8561,14600.0
2008-06-25 14:00:00,37.03,37.07,37.03,37.06,13500.0,23.8496,23.8754,23.8496,23.869,13500.0
2008-06-25 14:05:00,37.07,37.12,37.06,37.09,37800.0,23.8754,23.9076,23.869,23.8883,37800.0
2008-06-25 14:10:00,37.09,37.18,37.0,37.16,95000.0,23.8883,23.9463,23.8303,23.9334,95000.0
2008-06-25 14:15:00,37.15,37.19,37.13,37.17,46800.0,23.9269,23.9527,23.9141,23.9398,46800.0
2008-06-25 14:20:00,37.18,37.2,37.12,37.16,44900.0,23.9463,23.9591,23.9076,23.9334,44900.0
2008-06-25 14:25:00,37.16,37.2,37.07,37.08,35500.0,23.9334,23.9591,23.8754,23.8818,35500.0
2008-06-25 14:30:00,37.08,37.1,36.95,37.05,54600.0,23.8818,23.8947,23.7981,23.8625,54600.0
2008-06-25 14:35:00,37.05,37.15,37.01,37.03,62300.0,23.8625,23.9269,23.8368,23.8496,62300.0
2008-06-25 14:40:00,37.04,37.07,36.93,37.02,55100.0,23.8561,23.8754,23.7852,23.8432,55100.0
2008-06-25 14:45:00,37.02,37.05,36.89,37.03,50000.0,23.8432,23.8625,23.7595,23.8496,50000.0
2008-06-25 14:50:00,37.03,37.08,36.99,37.04,59500.0,23.8496,23.8818,23.8239,23.8561,59500.0
2008-06-25 14:55:00,37.05,37.11,37.02,37.07,43900.0,23.8625,23.9012,23.8432,23.8754,43900.0
2008-06-25 15:00:00,37.08,37.22,37.06,37.2,68000.0,23.8818,23.972,23.869,23.9591,68000.0
2008-06-25 15:05:00,37.2,37.25,37.2,37.23,40500.0,23.9591,23.9913,23.9591,23.9785,40500.0
2008-06-25 15:10:00,37.23,37.28,37.22,37.24,38300.0,23.9785,24.0107,23.972,23.9849,38300.0
2008-06-25 15:15:00,37.24,37.26,37.15,37.16,25800.0,23.9849,23.9978,23.9269,23.9334,25800.0
2008-06-25 15:20:00,37.16,37.16,36.97,37.01,62400.0,23.9334,23.9334,23.811,23.8368,62400.0
2008-06-25 15:25:00,37.02,37.04,36.95,37.03,45400.0,23.8432,23.8561,23.7981,23.8496,45400.0
2008-06-25 15:30:00,37.04,37.04,36.88,36.88,54600.0,23.8561,23.8561,23.753,23.753,54600.0
2008-06-25 15:35:00,36.87,36.94,36.8,36.92,50000.0,23.7466,23.7917,23.7015,23.7788,50000.0
2008-06-25 15:40:00,36.91,36.97,36.88,36.94,37200.0,23.7724,23.811,23.753,23.7917,37200.0
2008-06-25 15:45:00,36.93,36.98,36.89,36.89,49900.0,23.7852,23.8174,23.7595,23.7595,49900.0
2008-06-25 15:50:00,36.9,37.0,36.9,36.98,57500.0,23.7659,23.8303,23.7659,23.8174,57500.0
2008-06-25 15:55:00,36.98,37.0,36.93,36.98,69500.0,23.8174,23.8303,23.7852,23.8174,69500.0
2008-06-26 09:30:00,36.57,36.63,36.45,36.53,31900.0,23.5534,23.592,23.4761,23.5276,31900.0
2008-06-26 09:35:00,36.53,36.54,36.3,36.35,26100.0,23.5276,23.5341,23.3795,23.4117,26100.0
2008-06-26 09:40:00,36.35,36.42,36.22,36.23,41800.0,23.4117,23.4568,23.328,23.3344,41800.0
2008-06-26 09:45:00,36.25,36.34,36.17,36.17,36300.0,23.3473,23.4052,23.2958,23.2958,36300.0
2008-06-26 09:50:00,36.17,36.17,36.08,36.1,24900.0,23.2958,23.2958,23.2378,23.2507,24900.0
2008-06-26 09:55:00,36.1,36.11,36.05,36.05,24700.0,23.2507,23.2571,23.2185,23.2185,24700.0
2008-06-26 10:00:00,36.07,36.16,36.07,36.1,51500.0,23.2313,23.2893,23.2313,23.2507,51500.0
2008-06-26 10:05:00,36.09,36.25,36.03,36.23,42200.0,23.2442,23.3473,23.2056,23.3344,42200.0
2008-06-26 10:10:00,36.21,36.21,36.14,36.15,11400.0,23.3215,23.3215,23.2764,23.2829,11400.0
2008-06-26 10:15:00,36.17,36.17,36.09,36.15,68500.0,23.2958,23.2958,23.2442,23.2829,68500.0
2008-06-26 10:20:00,36.15,36.17,36.1,36.11,22900.0,23.2829,23.2958,23.2507,23.2571,22900.0
2008-06-26 10:25:00,36.1,36.17,36.1,36.12,37600.0,23.2507,23.2958,23.2507,23.2635,37600.0
2008-06-26 10:30:00,36.12,36.17,36.11,36.12,21300.0,23.2635,23.2958,23.2571,23.2635,21300.0
2008-06-26 10:35:00,36.12,36.12,35.96,35.96,26400.0,23.2635,23.2635,23.1605,23.1605,26400.0
2008-06-26 10:40:00,35.95,36.03,35.92,35.97,20300.0,23.1541,23.2056,23.1347,23.1669,20300.0
2008-06-26 10:45:00,35.98,35.99,35.91,35.93,29200.0,23.1734,23.1798,23.1283,23.1412,29200.0
2008-06-26 10:50:00,35.94,35.98,35.84,35.86,26800.0,23.1476,23.1734,23.0832,23.0961,26800.0
2008-06-26 10:55:00,35.86,35.88,35.75,35.76,23000.0,23.0961,23.109,23.0252,23.0317,23000.0
2008-06-26 11:00:00,35.77,35.81,35.76,35.8,23800.0,23.0381,23.0639,23.0317,23.0574,23800.0
2008-06-26 11:05:00,35.8,35.88,35.8,35.87,8400.0,23.0574,23.109,23.0574,23.1025,8400.0
2008-06-26 11:10:00,35.88,35.9,35.8,35.83,15200.0,23.109,23.1219,23.0574,23.0768,15200.0
2008-06-26 11:15:00,35.83,35.9,35.83,35.85,26100.0,23.0768,23.1219,23.0768,23.0897,26100.0
2008-06-26 11:20:00,35.84,35.91,35.83,35.9,21300.0,23.0832,23.1283,23.0768,23.1219,21300.0
2008-06-26 11:25:00,35.91,35.95,35.9,35.92,16700.0,23.1283,23.1541,23.1219,23.1347,16700.0
2008-06-26 11:30:00,35.92,36.0,35.91,36.0,8900.0,23.1347,23.1863,23.1283,23.1863,8900.0
2008-06-26 11:35:00,36.0,36.04,35.97,35.99,20100.0,23.1863,23.212,23.1669,23.1798,20100.0
2008-06-26 11:40:00,35.99,36.02,35.99,36.01,13300.0,23.1798,23.1991,23.1798,23.1927,13300.0
2008-06-26 11:45:00,36.01,36.02,35.99,36.0,11000.0,23.1927,23.1991,23.1798,23.1863,11000.0
2008-06-26 11:50:00,36.0,36.02,35.97,36.0,37000.0,23.1863,23.1991,23.1669,23.1863,37000.0
2008-06-26 11:55:00,36.0,36.03,35.99,36.0,11800.0,23.1863,23.2056,23.1798,23.1863,11800.0
2008-06-26 12:00:00,35.99,36.02,35.97,35.99,9800.0,23.1798,23.1991,23.1669,23.1798,9800.0
2008-06-26 12:05:00,35.98,36.01,35.88,35.91,17300.0,23.1734,23.1927,23.109,23.1283,17300.0
2008-06-26 12:10:00,35.91,35.95,35.88,35.89,13800.0,23.1283,23.1541,23.109,23.1154,13800.0
2008-06-26 12:15:00,35.89,35.91,35.87,35.88,9400.0,23.1154,23.1283,23.1025,23.109,9400.0
2008-06-26 12:20:00,35.89,35.89,35.82,35.86,15600.0,23.1154,23.1154,23.0703,23.0961,15600.0
2008-06-26 12:25:00,35.86,35.86,35.76,35.78,12200.0,23.0961,23.0961,23.0317,23.0446,12200.0
2008-06-26 12:30:00,35.78,35.8,35.71,35.71,29900.0,23.0446,23.0574,22.9995,22.9995,29900.0
2008-06-26 12:35:00,35.71,35.74,35.7,35.73,9400.0,22.9995,23.0188,22.993,23.0124,9400.0
2008-06-26 12:40:00,35.73,35.75,35.7,35.7,16800.0,23.0124,23.0252,22.993,22.993,16800.0
2008-06-26 12:45:00,35.7,35.73,35.65,35.66,13600.0,22.993,23.0124,22.9608,22.9673,13600.0
2008-06-26 12:50:00,35.65,35.69,35.63,35.69,10300.0,22.9608,22.9866,22.948,22.9866,10300.0
2008-06-26 12:55:00,35.69,35.73,35.66,35.67,7800.0,22.9866,23.0124,22.9673,22.9737,7800.0
2008-06-26 13:00:00,35.67,35.75,35.67,35.75,11200.0,22.9737,23.0252,22.9737,23.0252,11200.0
2008-06-26 13:05:00,35.75,35.75,35.69,35.73,8000.0,23.0252,23.0252,22.9866,23.0124,8000.0
2008-06-26 13:10:00,35.74,35.76,35.72,35.75,6200.0,23.0188,23.0317,23.0059,23.0252,6200.0
2008-06-26 13:15:00,35.75,35.8,35.74,35.78,9300.0,23.0252,23.0574,23.0188,23.0446,9300.0
2008-06-26 13:20:00,35.77,35.78,35.7,35.7,12100.0,23.0381,23.0446,22.993,22.993,12100.0
2008-06-26 13:25:00,35.68,35.68,35.57,35.59,22400.0,22.9802,22.9802,22.9093,22.9222,22400.0
2008-06-26 13:30:00,35.58,35.58,35.53,35.53,32000.0,22.9158,22.9158,22.8836,22.8836,32000.0
2008-06-26 13:35:00,35.54,35.6,35.53,35.6,34200.0,22.89,22.9286,22.8836,22.9286,34200.0
2008-06-26 13:40:00,35.61,35.68,35.6,35.68,12300.0,22.9351,22.9802,22.9286,22.9802,12300.0
2008-06-26 13:45:00,35.68,35.75,35.68,35.72,11900.0,22.9802,23.0252,22.9802,23.0059,11900.0
2008-06-26 13:50:00,35.72,35.8,35.72,35.8,25300.0,23.0059,23.0574,23.0059,23.0574,25300.0
2008-06-26 13:55:00,35.79,35.8,35.75,35.79,19800.0,23.051,23.0574,23.0252,23.051,19800.0
2008-06-26 14:00:00,35.79,35.81,35.77,35.8,23200.0,23.051,23.0639,23.0381,23.0574,23200.0
2008-06-26 14:05:00,35.8,35.85,35.77,35.82,42500.0,23.0574,23.0897,23.0381,23.0703,42500.0
2008-06-26 14:10:00,35.82,35.83,35.71,35.73,26100.0,23.0703,23.0768,22.9995,23.0124,26100.0
2008-06-26 14:15:00,35.73,35.78,35.7,35.73,27400.0,23.0124,23.0446,22.993,23.0124,27400.0
2008-06-26 14:20:00,35.73,35.76,35.67,35.76,41400.0,23.0124,23.0317,22.9737,23.0317,41400.0
2008-06-26 14:25:00,35.76,35.8,35.74,35.78,27600.0,23.0317,23.0574,23.0188,23.0446,27600.0
2008-06-26 14:30:00,35.79,35.81,35.74,35.77,29500.0,23.051,23.0639,23.0188,23.0381,29500.0
2008-06-26 14:35:00,35.75,35.8,35.74,35.75,24200.0,23.0252,23.0574,23.0188,23.0252,24200.0
2008-06-26 14:40:00,35.74,35.78,35.72,35.73,34400.0,23.0188,23.0446,23.0059,23.0124,34400.0
2008-06-26 14:45:00,35.73,35.76,35.71,35.73,28900.0,23.0124,23.0317,22.9995,23.0124,28900.0
2008-06-26 14:50:00,35.73,35.77,35.71,35.77,24500.0,23.0124,23.0381,22.9995,23.0381,24500.0
2008-06-26 14:55:00,35.78,35.8,35.73,35.78,24500.0,23.0446,23.0574,23.0124,23.0446,24500.0
2008-06-26 15:00:00,35.78,35.88,35.75,35.82,140000.0,23.0446,23.109,23.0252,23.0703,140000.0
2008-06-26 15:05:00,35.81,35.81,35.73,35.76,58000.0,23.0639,23.0639,23.0124,23.0317,58000.0
2008-06-26 15:10:00,35.76,35.78,35.69,35.69,49700.0,23.0317,23.0446,22.9866,22.9866,49700.0
2008-06-26 15:15:00,35.69,35.79,35.69,35.74,65900.0,22.9866,23.051,22.9866,23.0188,65900.0
2008-06-26 15:20:00,35.74,35.8,35.72,35.78,42300.0,23.0188,23.0574,23.0059,23.0446,42300.0
2008-06-26 15:25:00,35.78,35.8,35.76,35.78,52600.0,23.0446,23.0574,23.0317,23.0446,52600.0
2008-06-26 15:30:00,35.78,35.8,35.75,35.78,70000.0,23.0446,23.0574,23.0252,23.0446,70000.0
2008-06-26 15:35:00,35.79,35.84,35.78,35.79,120800.0,23.051,23.0832,23.0446,23.051,120800.0
2008-06-26 15:40:00,35.79,35.8,35.72,35.77,101700.0,23.051,23.0574,23.0059,23.0381,101700.0
2008-06-26 15:45:00,35.78,35.81,35.7,35.79,89100.0,23.0446,23.0639,22.993,23.051,89100.0
2008-06-26 15:50:00,35.79,35.8,35.66,35.69,89600.0,23.051,23.0574,22.9673,22.9866,89600.0
2008-06-26 15:55:00,35.69,35.79,35.69,35.7,121900.0,22.9866,23.051,22.9866,22.993,121900.0
2008-06-27 09:30:00,35.67,35.97,35.57,35.94,40300.0,22.9737,23.1669,22.9093,23.1476,40300.0
2008-06-27 09:35:00,35.93,35.94,35.55,35.55,27300.0,23.1412,23.1476,22.8964,22.8964,27300.0
2008-06-27 09:40:00,35.56,35.57,35.42,35.42,29400.0,22.9029,22.9093,22.8127,22.8127,29400.0
2008-06-27 09:45:00,35.41,35.54,35.38,35.51,23100.0,22.8063,22.89,22.7869,22.8707,23100.0
2008-06-27 09:50:00,35.52,35.61,35.48,35.59,27800.0,22.8771,22.9351,22.8513,22.9222,27800.0
2008-06-27 09:55:00,35.58,35.71,35.56,35.66,31600.0,22.9158,22.9995,22.9029,22.9673,31600.0
2008-06-27 10:00:00,35.65,35.73,35.61,35.63,46100.0,22.9608,23.0124,22.9351,22.948,46100.0
2008-06-27 10:05:00,35.65,35.71,35.62,35.69,20300.0,22.9608,22.9995,22.9415,22.9866,20300.0
2008-06-27 10:10:00,35.69,35.71,35.61,35.61,25900.0,22.9866,22.9995,22.9351,22.9351,25900.0
2008-06-27 10:15:00,35.62,35.73,35.61,35.7,50700.0,22.9415,23.0124,22.9351,22.993,50700.0
2008-06-27 10:20:00,35.69,35.79,35.67,35.71,73000.0,22.9866,23.051,22.9737,22.9995,73000.0
2008-06-27 10:25:00,35.71,35.79,35.65,35.66,18300.0,22.9995,23.051,22.9608,22.9673,18300.0
2008-06-27 10:30:00,35.68,35.81,35.66,35.76,22800.0,22.9802,23.0639,22.9673,23.0317,22800.0
2008-06-27 10:35:00,35.76,35.78,35.64,35.76,17500.0,23.0317,23.0446,22.9544,23.0317,17500.0
2008-06-27 10:40:00,35.76,35.76,35.63,35.66,29200.0,23.0317,23.0317,22.948,22.9673,29200.0
2008-06-27 10:45:00,35.66,35.7,35.61,35.7,20200.0,22.9673,22.993,22.9351,22.993,20200.0
2008-06-27 10:50:00,35.68,35.7,35.62,35.63,28100.0,22.9802,22.993,22.9415,22.948,28100.0
2008-06-27 10:55:00,35.62,35.7,35.6,35.68,22200.0,22.9415,22.993,22.9286,22.9802,22200.0
2008-06-27 11:00:00,35.68,35.69,35.57,35.65,14000.0,22.9802,22.9866,22.9093,22.9608,14000.0
2008-06-27 11:05:00,35.65,35.69,35.63,35.68,15700.0,22.9608,22.9866,22.948,22.9802,15700.0
2008-06-27 11:10:00,35.66,35.71,35.65,35.68,19000.0,22.9673,22.9995,22.9608,22.9802,19000.0
2008-06-27 11:15:00,35.69,35.72,35.65,35.68,29800.0,22.9866,23.0059,22.9608,22.9802,29800.0
2008-06-27 11:20:00,35.69,35.71,35.64,35.66,28900.0,22.9866,22.9995,22.9544,22.9673,28900.0
2008-06-27 11:25:00,35.67,35.74,35.67,35.72,21500.0,22.9737,23.0188,22.9737,23.0059,21500.0
2008-06-27 11:30:00,35.71,35.72,35.65,35.69,16000.0,22.9995,23.0059,22.9608,22.9866,16000.0
2008-06-27 11:35:00,35.69,35.72,35.67,35.68,12300.0,22.9866,23.0059,22.9737,22.9802,12300.0
2008-06-27 11:40:00,35.68,35.7,35.65,35.7,10000.0,22.9802,22.993,22.9608,22.993,10000.0
2008-06-27 11:45:00,35.69,35.76,35.69,35.73,21300.0,22.9866,23.0317,22.9866,23.0124,21300.0
2008-06-27 11:50:00,35.74,35.75,35.67,35.67,19100.0,23.0188,23.0252,22.9737,22.9737,19100.0
2008-06-27 11:55:00,35.67,35.73,35.64,35.71,26800.0,22.9737,23.0124,22.9544,22.9995,26800.0
2008-06-27 12:00:00,35.71,35.75,35.68,35.71,32100.0,22.9995,23.0252,22.9802,22.9995,32100.0
2008-06-27 12:05:00,35.72,35.75,35.69,35.72,29400.0,23.0059,23.0252,22.9866,23.0059,29400.0
2008-06-27 12:10:00,35.72,35.72,35.67,35.71,17700.0,23.0059,23.0059,22.9737,22.9995,17700.0
2008-06-27 12:15:00,35.71,35.72,35.7,35.71,24300.0,22.9995,23.0059,22.993,22.9995,24300.0
2008-06-27 12:20:00,35.72,35.74,35.68,35.68,28200.0,23.0059,23.0188,22.9802,22.9802,28200.0
2008-06-27 12:25:00,35.69,35.71,35.68,35.69,21700.0,22.9866,22.9995,22.9802,22.9866,21700.0
2008-06-27 12:30:00,35.69,35.71,35.65,35.65,29000.0,22.9866,22.9995,22.9608,22.9608,29000.0
2008-06-27 12:35:00,35.65,35.67,35.63,35.66,22900.0,22.9608,22.9737,22.948,22.9673,22900.0
2008-06-27 12:40:00,35.65,35.67,35.6,35.63,27900.0,22.9608,22.9737,22.9286,22.948,27900.0
2008-06-27 12:45:00,35.62,35.66,35.61,35.65,18000.0,22.9415,22.9673,22.9351,22.9608,18000.0
2008-06-27 12:50:00,35.64,35.68,35.62,35.66,21600.0,22.9544,22.9802,22.9415,22.9673,21600.0
2008-06-27 12:55:00,35.66,35.7,35.64,35.69,28400.0,22.9673,22.993,22.9544,22.9866,28400.0
2008-06-27 13:00:00,35.69,35.7,35.62,35.64,25300.0,22.9866,22.993,22.9415,22.9544,25300.0
2008-06-27 13:05:00,35.64,35.68,35.64,35.66,27400.0,22.9544,22.9802,22.9544,22.9673,27400.0
2008-06-27 13:10:00,35.66,35.71,35.63,35.7,64300.0,22.9673,22.9995,22.948,22.993,64300.0
2008-06-27 13:15:00,35.71,35.73,35.67,35.68,21100.0,22.9995,23.0124,22.9737,22.9802,21100.0
2008-06-27 13:20:00,35.69,35.7,35.62,35.66,25300.0,22.9866,22.993,22.9415,22.9673,25300.0
2008-06-27 13:25:00,35.67,35.71,35.64,35.68,16300.0,22.9737,22.9995,22.9544,22.9802,16300.0
2008-06-27 13:30:00,35.66,35.7,35.66,35.67,11300.0,22.9673,22.993,22.9673,22.9737,11300.0
2008-06-27 13:35:00,35.67,35.67,35.59,35.59,37600.0,22.9737,22.9737,22.9222,22.9222,37600.0
2008-06-27 13:40:00,35.6,35.62,35.57,35.58,21400.0,22.9286,22.9415,22.9093,22.9158,21400.0
2008-06-27 13:45:00,35.57,35.62,35.55,35.61,35500.0,22.9093,22.9415,22.8964,22.9351,35500.0
2008-06-27 13:50:00,35.6,35.61,35.57,35.59,36800.0,22.9286,22.9351,22.9093,22.9222,36800.0
2008-06-27 13:55:00,35.6,35.63,35.59,35.61,36000.0,22.9286,22.948,22.9222,22.9351,36000.0
2008-06-27 14:00:00,35.61,35.65,35.59,35.61,61000.0,22.9351,22.9608,22.9222,22.9351,61000.0
2008-06-27 14:05:00,35.61,35.64,35.58,35.62,50100.0,22.9351,22.9544,22.9158,22.9415,50100.0
2008-06-27 14:10:00,35.61,35.63,35.58,35.58,52400.0,22.9351,22.948,22.9158,22.9158,52400.0
2008-06-27 14:15:00,35.59,35.7,35.58,35.62,50200.0,22.9222,22.993,22.9158,22.9415,50200.0
2008-06-27 14:20:00,35.62,35.64,35.54,35.62,58800.0,22.9415,22.9544,22.89,22.9415,58800.0
2008-06-27 14:25:00,35.62,35.72,35.51,35.7,82300.0,22.9415,23.0059,22.8707,22.993,82300.0
2008-06-27 14:30:00,35.71,35.72,35.63,35.64,43500.0,22.9995,23.0059,22.948,22.9544,43500.0
2008-06-27 14:35:00,35.64,35.65,35.61,35.61,24000.0,22.9544,22.9608,22.9351,22.9351,24000.0
2008-06-27 14:40:00,35.62,35.62,35.54,35.55,28200.0,22.9415,22.9415,22.89,22.8964,28200.0
2008-06-27 14:45:00,35.55,35.55,35.51,35.54,27100.0,22.8964,22.8964,22.8707,22.89,27100.0
2008-06-27 14:50:00,35.54,35.55,35.51,35.54,51400.0,22.89,22.8964,22.8707,22.89,51400.0
2008-06-27 14:55:00,35.54,35.57,35.47,35.57,61100.0,22.89,22.9093,22.8449,22.9093,61100.0
2008-06-27 15:00:00,35.57,35.58,35.47,35.48,50200.0,22.9093,22.9158,22.8449,22.8513,50200.0
2008-06-27 15:05:00,35.47,35.54,35.46,35.53,67500.0,22.8449,22.89,22.8385,22.8836,67500.0
2008-06-27 15:10:00,35.53,35.55,35.49,35.51,45500.0,22.8836,22.8964,22.8578,22.8707,45500.0
2008-06-27 15:15:00,35.51,35.51,35.46,35.49,46700.0,22.8707,22.8707,22.8385,22.8578,46700.0
2008-06-27 15:20:00,35.49,35.55,35.46,35.51,46000.0,22.8578,22.8964,22.8385,22.8707,46000.0
2008-06-27 15:25:00,35.51,35.51,35.46,35.47,45800.0,22.8707,22.8707,22.8385,22.8449,45800.0
2008-06-27 15:30:00,35.48,35.48,35.41,35.44,64300.0,22.8513,22.8513,22.8063,22.8256,64300.0
2008-06-27 15:35:00,35.43,35.51,35.43,35.48,57600.0,22.8191,22.8707,22.8191,22.8513,57600.0
2008-06-27 15:40:00,35.47,35.59,35.47,35.56,140900.0,22.8449,22.9222,22.8449,22.9029,140900.0
2008-06-27 15:45:00,35.56,35.65,35.53,35.6,101500.0,22.9029,22.9608,22.8836,22.9286,101500.0
2008-06-27 15:50:00,35.6,35.62,35.53,35.53,86000.0,22.9286,22.9415,22.8836,22.8836,86000.0
2008-06-27 15:55:00,35.53,35.56,35.51,35.55,106200.0,22.8836,22.9029,22.8707,22.8964,106200.0
2008-06-30 09:30:00,35.62,35.88,35.6,35.69,41200.0,22.9415,23.109,22.9286,22.9866,41200.0
2008-06-30 09:35:00,35.69,35.7,35.35,35.39,27000.0,22.9866,22.993,22.7676,22.7934,27000.0
2008-06-30 09:40:00,35.42,35.56,35.4,35.56,25800.0,22.8127,22.9029,22.7998,22.9029,25800.0
2008-06-30 09:45:00,35.53,35.6,35.51,35.59,18100.0,22.8836,22.9286,22.8707,22.9222,18100.0
2008-06-30 09:50:00,35.57,35.58,35.47,35.51,25800.0,22.9093,22.9158,22.8449,22.8707,25800.0
2008-06-30 09:55:00,35.5,35.54,35.47,35.47,15200.0,22.8642,22.89,22.8449,22.8449,15200.0
2008-06-30 10:00:00,35.47,35.52,35.44,35.45,33800.0,22.8449,22.8771,22.8256,22.832,33800.0
2008-06-30 10:05:00,35.45,35.49,35.43,35.49,26000.0,22.832,22.8578,22.8191,22.8578,26000.0
2008-06-30 10:10:00,35.49,35.57,35.47,35.54,8500.0,22.8578,22.9093,22.8449,22.89,8500.0
2008-06-30 10:15:00,35.53,35.59,35.49,35.5,10500.0,22.8836,22.9222,22.8578,22.8642,10500.0
2008-06-30 10:20:00,35.49,35.51,35.48,35.48,19200.0,22.8578,22.8707,22.8513,22.8513,19200.0
2008-06-30 10:25:00,35.5,35.52,35.48,35.5,24600.0,22.8642,22.8771,22.8513,22.8642,24600.0
2008-06-30 10:30:00,35.5,35.52,35.47,35.51,20700.0,22.8642,22.8771,22.8449,22.8707,20700.0
2008-06-30 10:35:00,35.5,35.55,35.5,35.53,21700.0,22.8642,22.8964,22.8642,22.8836,21700.0
2008-06-30 10:40:00,35.52,35.53,35.5,35.51,15000.0,22.8771,22.8836,22.8642,22.8707,15000.0
2008-06-30 10:45:00,35.51,35.51,35.48,35.5,37600.0,22.8707,22.8707,22.8513,22.8642,37600.0
2008-06-30 10:50:00,35.5,35.51,35.49,35.49,13900.0,22.8642,22.8707,22.8578,22.8578,13900.0
2008-06-30 10:55:00,35.49,35.52,35.49,35.5,24400.0,22.8578,22.8771,22.8578,22.8642,24400.0
2008-06-30 11:00:00,35.5,35.58,35.5,35.56,39600.0,22.8642,22.9158,22.8642,22.9029,39600.0
2008-06-30 11:05:00,35.55,35.58,35.54,35.57,34400.0,22.8964,22.9158,22.89,22.9093,34400.0
2008-06-30 11:10:00,35.57,35.6,35.57,35.57,31900.0,22.9093,22.9286,22.9093,22.9093,31900.0
2008-06-30 11:15:00,35.59,35.61,35.57,35.61,24700.0,22.9222,22.9351,22.9093,22.9351,24700.0
2008-06-30 11:20:00,35.61,35.63,35.58,35.63,33900.0,22.9351,22.948,22.9158,22.948,33900.0
2008-06-30 11:25:00,35.62,35.71,35.61,35.71,36500.0,22.9415,22.9995,22.9351,22.9995,36500.0
2008-06-30 11:30:00,35.7,35.73,35.7,35.73,42700.0,22.993,23.0124,22.993,23.0124,42700.0
2008-06-30 11:35:00,35.73,35.74,35.64,35.65,35900.0,23.0124,23.0188,22.9544,22.9608,35900.0
2008-06-30 11:40:00,35.65,35.69,35.64,35.66,11300.0,22.9608,22.9866,22.9544,22.9673,11300.0
2008-06-30 11:45:00,35.67,35.67,35.55,35.59,12800.0,22.9737,22.9737,22.8964,22.9222,12800.0
2008-06-30 11:50:00,35.6,35.64,35.59,35.64,70900.0,22.9286,22.9544,22.9222,22.9544,70900.0
2008-06-30 11:55:00,35.64,35.7,35.64,35.68,23800.0,22.9544,22.993,22.9544,22.9802,23800.0
2008-06-30 12:00:00,35.68,35.7,35.66,35.66,13200.0,22.9802,22.993,22.9673,22.9673,13200.0
2008-06-30 12:05:00,35.67,35.7,35.66,35.7,14600.0,22.9737,22.993,22.9673,22.993,14600.0
2008-06-30 12:10:00,35.7,35.72,35.69,35.71,20100.0,22.993,23.0059,22.9866,22.9995,20100.0
2008-06-30 12:15:00,35.71,35.77,35.71,35.75,24100.0,22.9995,23.0381,22.9995,23.0252,24100.0
2008-06-30 12:20:00,35.75,35.82,35.73,35.8,36200.0,23.0252,23.0703,23.0124,23.0574,36200.0
2008-06-30 12:25:00,35.79,35.81,35.76,35.81,18900.0,23.051,23.0639,23.0317,23.0639,18900.0
2008-06-30 12:30:00,35.81,35.84,35.79,35.81,22000.0,23.0639,23.0832,23.051,23.0639,22000.0
2008-06-30 12:35:00,35.82,35.83,35.8,35.81,20800.0,23.0703,23.0768,23.0574,23.0639,20800.0
2008-06-30 12:40:00,35.81,35.85,35.8,35.84,16500.0,23.0639,23.0897,23.0574,23.0832,16500.0
2008-06-30 12:45:00,35.84,35.94,35.84,35.93,29800.0,23.0832,23.1476,23.0832,23.1412,29800.0
2008-06-30 12:50:00,35.93,35.99,35.92,35.99,41300.0,23.1412,23.1798,23.1347,23.1798,41300.0
2008-06-30 12:55:00,35.98,35.99,35.9,35.91,33900.0,23.1734,23.1798,23.1219,23.1283,33900.0
2008-06-30 13:00:00,35.91,35.91,35.84,35.84,12900.0,23.1283,23.1283,23.0832,23.0832,12900.0
2008-06-30 13:05:00,35.84,35.87,35.81,35.84,18700.0,23.0832,23.1025,23.0639,23.0832,18700.0
2008-06-30 13:10:00,35.85,35.91,35.85,35.91,13800.0,23.0897,23.1283,23.0897,23.1283,13800.0
2008-06-30 13:15:00,35.91,35.91,35.84,35.89,28000.0,23.1283,23.1283,23.0832,23.1154,28000.0
2008-06-30 13:20:00,35.9,35.93,35.89,35.9,27300.0,23.1219,23.1412,23.1154,23.1219,27300.0
2008-06-30 13:25:00,35.9,35.91,35.87,35.88,13600.0,23.1219,23.1283,23.1025,23.109,13600.0
2008-06-30 13:30:00,35.88,35.88,35.82,35.82,11800.0,23.109,23.109,23.0703,23.0703,11800.0
2008-06-30 13:35:00,35.82,35.83,35.75,35.77,50800.0,23.0703,23.0768,23.0252,23.0381,50800.0
2008-06-30 13:40:00,35.77,35.77,35.72,35.75,12000.0,23.0381,23.0381,23.0059,23.0252,12000.0
2008-06-30 13:45:00,35.74,35.75,35.71,35.72,11600.0,23.0188,23.0252,22.9995,23.0059,11600.0
2008-06-30 13:50:00,35.72,35.72,35.69,35.69,28300.0,23.0059,23.0059,22.9866,22.9866,28300.0
2008-06-30 13:55:00,35.69,35.74,35.69,35.74,21700.0,22.9866,23.0188,22.9866,23.0188,21700.0
2008-06-30 14:00:00,35.73,35.77,35.73,35.77,22000.0,23.0124,23.0381,23.0124,23.0381,22000.0
2008-06-30 14:05:00,35.77,35.78,35.72,35.77,16300.0,23.0381,23.0446,23.0059,23.0381,16300.0
2008-06-30 14:10:00,35.77,35.77,35.74,35.75,15400.0,23.0381,23.0381,23.0188,23.0252,15400.0
2008-06-30 14:15:00,35.75,35.77,35.74,35.76,8000.0,23.0252,23.0381,23.0188,23.0317,8000.0
2008-06-30 14:20:00,35.76,35.79,35.75,35.79,16900.0,23.0317,23.051,23.0252,23.051,16900.0
2008-06-30 14:25:00,35.79,35.81,35.79,35.79,18800.0,23.051,23.0639,23.051,23.051,18800.0
2008-06-30 14:30:00,35.79,35.79,35.74,35.77,30700.0,23.051,23.051,23.0188,23.0381,30700.0
2008-06-30 14:35:00,35.76,35.78,35.76,35.76,12900.0,23.0317,23.0446,23.0317,23.0317,12900.0
2008-06-30 14:40:00,35.76,35.8,35.74,35.77,20300.0,23.0317,23.0574,23.0188,23.0381,20300.0
2008-06-30 14:45:00,35.78,35.8,35.78,35.8,28400.0,23.0446,23.0574,23.0446,23.0574,28400.0
2008-06-30 14:50:00,35.79,35.8,35.79,35.8,23500.0,23.051,23.0574,23.051,23.0574,23500.0
2008-06-30 14:55:00,35.8,35.8,35.76,35.76,42000.0,23.0574,23.0574,23.0317,23.0317,42000.0
2008-06-30 15:00:00,35.77,35.82,35.77,35.82,34500.0,23.0381,23.0703,23.0381,23.0703,34500.0
2008-06-30 15:05:00,35.81,35.85,35.81,35.83,22900.0,23.0639,23.0897,23.0639,23.0768,22900.0
2008-06-30 15:10:00,35.83,35.88,35.81,35.87,26700.0,23.0768,23.109,23.0639,23.1025,26700.0
2008-06-30 15:15:00,35.86,35.86,35.8,35.82,34100.0,23.0961,23.0961,23.0574,23.0703,34100.0
2008-06-30 15:20:00,35.82,35.83,35.8,35.82,32100.0,23.0703,23.0768,23.0574,23.0703,32100.0
2008-06-30 15:25:00,35.82,35.83,35.76,35.79,64200.0,23.0703,23.0768,23.0317,23.051,64200.0
2008-06-30 15:30:00,35.79,35.81,35.74,35.81,80100.0,23.051,23.0639,23.0188,23.0639,80100.0
2008-06-30 15:35:00,35.8,35.81,35.79,35.8,59600.0,23.0574,23.0639,23.051,23.0574,59600.0
2008-06-30 15:40:00,35.8,35.81,35.76,35.76,133500.0,23.0574,23.0639,23.0317,23.0317,133500.0
2008-06-30 15:45:00,35.75,35.75,35.62,35.63,97800.0,23.0252,23.0252,22.9415,22.948,97800.0
2008-06-30 15:50:00,35.63,35.64,35.5,35.51,143700.0,22.948,22.9544,22.8642,22.8707,143700.0
2008-06-30 15:55:00,35.52,35.52,35.43,35.48,171700.0,22.8771,22.8771,22.8191,22.8513,171700.0
2008-07-01 09:30:00,35.04,35.18,35.01,35.18,30400.0,22.568,22.6581,22.5486,22.6581,30400.0
2008-07-01 09:35:00,35.19,35.37,35.12,35.33,38400.0,22.6646,22.7805,22.6195,22.7547,38400.0
2008-07-01 09:40:00,35.33,35.44,35.25,35.27,60100.0,22.7547,22.8256,22.7032,22.7161,60100.0
2008-07-01 09:45:00,35.27,35.47,35.04,35.36,58800.0,22.7161,22.8449,22.568,22.7741,58800.0
2008-07-01 09:50:00,35.36,35.37,35.28,35.32,20300.0,22.7741,22.7805,22.7225,22.7483,20300.0
2008-07-01 09:55:00,35.33,35.4,35.32,35.39,19600.0,22.7547,22.7998,22.7483,22.7934,19600.0
2008-07-01 10:00:00,35.4,35.77,35.4,35.77,90100.0,22.7998,23.0381,22.7998,23.0381,90100.0
2008-07-01 10:05:00,35.76,35.77,35.62,35.72,82100.0,23.0317,23.0381,22.9415,23.0059,82100.0
2008-07-01 10:10:00,35.71,35.71,35.51,35.51,55200.0,22.9995,22.9995,22.8707,22.8707,55200.0
2008-07-01 10:15:00,35.48,35.59,35.46,35.54,36800.0,22.8513,22.9222,22.8385,22.89,36800.0
2008-07-01 10:20:00,35.54,35.58,35.51,35.54,22600.0,22.89,22.9158,22.8707,22.89,22600.0
2008-07-01 10:25:00,35.55,35.56,35.46,35.5,24700.0,22.8964,22.9029,22.8385,22.8642,24700.0
2008-07-01 10:30:00,35.51,35.63,35.49,35.58,32000.0,22.8707,22.948,22.8578,22.9158,32000.0
2008-07-01 10:35:00,35.57,35.67,35.57,35.66,28100.0,22.9093,22.9737,22.9093,22.9673,28100.0
2008-07-01 10:40:00,35.66,35.66,35.51,35.54,21300.0,22.9673,22.9673,22.8707,22.89,21300.0
2008-07-01 10:45:00,35.53,35.66,35.49,35.63,42600.0,22.8836,22.9673,22.8578,22.948,42600.0
2008-07-01 10:50:00,35.64,35.65,35.49,35.51,43500.0,22.9544,22.9608,22.8578,22.8707,43500.0
2008-07-01 10:55:00,35.52,35.54,35.47,35.5,67800.0,22.8771,22.89,22.8449,22.8642,67800.0
2008-07-01 11:00:00,35.5,35.52,35.42,35.45,153400.0,22.8642,22.8771,22.8127,22.832,153400.0
2008-07-01 11:05:00,35.44,35.46,35.37,35.37,55300.0,22.8256,22.8385,22.7805,22.7805,55300.0
2008-07-01 11:10:00,35.37,35.42,35.32,35.4,38100.0,22.7805,22.8127,22.7483,22.7998,38100.0
2008-07-01 11:15:00,35.41,35.43,35.32,35.34,24500.0,22.8063,22.8191,22.7483,22.7612,24500.0
2008-07-01 11:20:00,35.35,35.36,35.28,35.31,71100.0,22.7676,22.7741,22.7225,22.7419,71100.0
2008-07-01 11:25:00,35.29,35.33,35.29,35.31,24000.0,22.729,22.7547,22.729,22.7419,24000.0
2008-07-01 11:30:00,35.32,35.35,35.3,35.33,22600.0,22.7483,22.7676,22.7354,22.7547,22600.0
2008-07-01 11:35:00,35.33,35.35,35.31,35.31,18100.0,22.7547,22.7676,22.7419,22.7419,18100.0
2008-07-01 11:40:00,35.31,35.35,35.28,35.28,26500.0,22.7419,22.7676,22.7225,22.7225,26500.0
2008-07-01 11:45:00,35.28,35.37,35.28,35.33,28900.0,22.7225,22.7805,22.7225,22.7547,28900.0
2008-07-01 11:50:00,35.34,35.38,35.31,35.33,23900.0,22.7612,22.7869,22.7419,22.7547,23900.0
2008-07-01 11:55:00,35.34,35.35,35.23,35.26,26100.0,22.7612,22.7676,22.6903,22.7097,26100.0
2008-07-01 12:00:00,35.28,35.28,35.2,35.24,18800.0,22.7225,22.7225,22.671,22.6968,18800.0
2008-07-01 12:05:00,35.23,35.26,35.19,35.22,18200.0,22.6903,22.7097,22.6646,22.6839,18200.0
2008-07-01 12:10:00,35.22,35.22,35.06,35.07,32700.0,22.6839,22.6839,22.5808,22.5873,32700.0
2008-07-01 12:15:00,35.07,35.09,34.98,35.09,44300.0,22.5873,22.6002,22.5293,22.6002,44300.0
2008-07-01 12:20:00,35.09,35.13,34.98,34.99,49500.0,22.6002,22.6259,22.5293,22.5358,49500.0
2008-07-01 12:25:00,34.98,35.06,34.97,35.03,185800.0,22.5293,22.5808,22.5229,22.5615,185800.0
2008-07-01 12:30:00,35.04,35.1,35.03,35.06,21900.0,22.568,22.6066,22.5615,22.5808,21900.0
2008-07-01 12:35:00,35.06,35.13,35.06,35.12,11300.0,22.5808,22.6259,22.5808,22.6195,11300.0
2008-07-01 12:40:00,35.11,35.12,35.0,35.03,21100.0,22.613,22.6195,22.5422,22.5615,21100.0
2008-07-01 12:45:00,35.03,35.09,35.02,35.04,42700.0,22.5615,22.6002,22.5551,22.568,42700.0
2008-07-01 12:50:00,35.04,35.14,35.04,35.14,33500.0,22.568,22.6324,22.568,22.6324,33500.0
2008-07-01 12:55:00,35.14,35.16,35.1,35.12,14900.0,22.6324,22.6452,22.6066,22.6195,14900.0
2008-07-01 13:00:00,35.12,35.16,35.1,35.13,28300.0,22.6195,22.6452,22.6066,22.6259,28300.0
2008-07-01 13:05:00,35.1,35.14,35.05,35.05,12300.0,22.6066,22.6324,22.5744,22.5744,12300.0
2008-07-01 13:10:00,35.05,35.08,35.01,35.04,21500.0,22.5744,22.5937,22.5486,22.568,21500.0
2008-07-01 13:15:00,35.04,35.11,35.03,35.07,17100.0,22.568,22.613,22.5615,22.5873,17100.0
2008-07-01 13:20:00,35.07,35.17,35.07,35.15,17500.0,22.5873,22.6517,22.5873,22.6388,17500.0
2008-07-01 13:25:00,35.14,35.15,35.05,35.09,26900.0,22.6324,22.6388,22.5744,22.6002,26900.0
2008-07-01 13:30:00,35.07,35.09,35.03,35.06,19400.0,22.5873,22.6002,22.5615,22.5808,19400.0
2008-07-01 13:35:00,35.05,35.07,34.99,35.01,15400.0,22.5744,22.5873,22.5358,22.5486,15400.0
2008-07-01 13:40:00,35.01,35.04,34.94,34.94,46300.0,22.5486,22.568,22.5036,22.5036,46300.0
2008-07-01 13:45:00,34.94,35.11,34.92,35.11,49600.0,22.5036,22.613,22.4907,22.613,49600.0
2008-07-01 13:50:00,35.11,35.22,35.1,35.18,18000.0,22.613,22.6839,22.6066,22.6581,18000.0
2008-07-01 13:55:00,35.17,35.24,35.15,35.16,40200.0,22.6517,22.6968,22.6388,22.6452,40200.0
2008-07-01 14:00:00,35.16,35.26,35.16,35.2,49100.0,22.6452,22.7097,22.6452,22.671,49100.0
2008-07-01 14:05:00,35.2,35.28,35.2,35.22,35600.0,22.671,22.7225,22.671,22.6839,35600.0
2008-07-01 14:10:00,35.23,35.37,35.23,35.26,40000.0,22.6903,22.7805,22.6903,22.7097,40000.0
2008-07-01 14:15:00,35.25,35.35,35.24,35.33,13600.0,22.7032,22.7676,22.6968,22.7547,13600.0
2008-07-01 14:20:00,35.34,35.43,35.33,35.43,37700.0,22.7612,22.8191,22.7547,22.8191,37700.0
2008-07-01 14:25:00,35.43,35.43,35.31,35.34,26800.0,22.8191,22.8191,22.7419,22.7612,26800.0
2008-07-01 14:30:00,35.33,35.35,35.29,35.31,23000.0,22.7547,22.7676,22.729,22.7419,23000.0
2008-07-01 14:35:00,35.34,35.4,35.31,35.36,34300.0,22.7612,22.7998,22.7419,22.7741,34300.0
2008-07-01 14:40:00,35.36,35.5,35.36,35.5,48800.0,22.7741,22.8642,22.7741,22.8642,48800.0
2008-07-01 14:45:00,35.5,35.57,35.45,35.47,70000.0,22.8642,22.9093,22.832,22.8449,70000.0
2008-07-01 14:50:00,35.49,35.53,35.48,35.53,18000.0,22.8578,22.8836,22.8513,22.8836,18000.0
2008-07-01 14:55:00,35.53,35.58,35.47,35.47,23800.0,22.8836,22.9158,22.8449,22.8449,23800.0
2008-07-01 15:00:00,35.46,35.58,35.4,35.53,38100.0,22.8385,22.9158,22.7998,22.8836,38100.0
2008-07-01 15:05:00,35.54,35.58,35.48,35.56,60600.0,22.89,22.9158,22.8513,22.9029,60600.0
2008-07-01 15:10:00,35.56,35.57,35.48,35.54,23200.0,22.9029,22.9093,22.8513,22.89,23200.0
2008-07-01 15:15:00,35.54,35.58,35.45,35.47,28500.0,22.89,22.9158,22.832,22.8449,28500.0
2008-07-01 15:20:00,35.47,35.54,35.43,35.53,30800.0,22.8449,22.89,22.8191,22.8836,30800.0
2008-07-01 15:25:00,35.53,35.58,35.49,35.53,35600.0,22.8836,22.9158,22.8578,22.8836,35600.0
2008-07-01 15:30:00,35.52,35.57,35.48,35.52,32000.0,22.8771,22.9093,22.8513,22.8771,32000.0
2008-07-01 15:35:00,35.52,35.63,35.51,35.63,35500.0,22.8771,22.948,22.8707,22.948,35500.0
2008-07-01 15:40:00,35.62,35.62,35.53,35.54,58900.0,22.9415,22.9415,22.8836,22.89,58900.0
2008-07-01 15:45:00,35.52,35.58,35.5,35.55,45600.0,22.8771,22.9158,22.8642,22.8964,45600.0
2008-07-01 15:50:00,35.55,35.59,35.52,35.57,54100.0,22.8964,22.9222,22.8771,22.9093,54100.0
2008-07-01 15:55:00,35.57,35.6,35.51,35.58,66200.0,22.9093,22.9286,22.8707,22.9158,66200.0
2008-07-02 09:30:00,35.63,35.9,35.28,35.61,44000.0,22.948,23.1219,22.7225,22.9351,44000.0
2008-07-02 09:35:00,35.65,35.85,35.61,35.81,12000.0,22.9608,23.0897,22.9351,23.0639,12000.0
2008-07-02 09:40:00,35.81,35.81,35.6,35.61,22100.0,23.0639,23.0639,22.9286,22.9351,22100.0
2008-07-02 09:45:00,35.62,35.66,35.6,35.61,24300.0,22.9415,22.9673,22.9286,22.9351,24300.0
2008-07-02 09:50:00,35.62,35.64,35.46,35.48,22400.0,22.9415,22.9544,22.8385,22.8513,22400.0
2008-07-02 09:55:00,35.48,35.62,35.44,35.6,17000.0,22.8513,22.9415,22.8256,22.9286,17000.0
2008-07-02 10:00:00,35.62,35.72,35.56,35.72,30300.0,22.9415,23.0059,22.9029,23.0059,30300.0
2008-07-02 10:05:00,35.72,35.9,35.71,35.87,58800.0,23.0059,23.1219,22.9995,23.1025,58800.0
2008-07-02 10:10:00,35.87,35.92,35.84,35.84,41100.0,23.1025,23.1347,23.0832,23.0832,41100.0
2008-07-02 10:15:00,35.84,35.85,35.71,35.74,23400.0,23.0832,23.0897,22.9995,23.0188,23400.0
2008-07-02 10:20:00,35.74,35.82,35.72,35.82,25400.0,23.0188,23.0703,23.0059,23.0703,25400.0
2008-07-02 10:25:00,35.82,35.83,35.72,35.75,30700.0,23.0703,23.0768,23.0059,23.0252,30700.0
2008-07-02 10:30:00,35.77,35.8,35.7,35.75,42400.0,23.0381,23.0574,22.993,23.0252,42400.0
2008-07-02 10:35:00,35.74,35.75,35.64,35.67,48600.0,23.0188,23.0252,22.9544,22.9737,48600.0
2008-07-02 10:40:00,35.68,35.74,35.66,35.71,32700.0,22.9802,23.0188,22.9673,22.9995,32700.0
2008-07-02 10:45:00,35.71,35.88,35.7,35.86,23600.0,22.9995,23.109,22.993,23.0961,23600.0
2008-07-02 10:50:00,35.88,35.95,35.84,35.94,31200.0,23.109,23.1541,23.0832,23.1476,31200.0
2008-07-02 10:55:00,35.94,36.03,35.94,35.98,27700.0,23.1476,23.2056,23.1476,23.1734,27700.0
2008-07-02 11:00:00,35.97,35.97,35.84,35.86,31400.0,23.1669,23.1669,23.0832,23.0961,31400.0
2008-07-02 11:05:00,35.84,35.94,35.84,35.93,29600.0,23.0832,23.1476,23.0832,23.1412,29600.0
2008-07-02 11:10:00,35.93,36.0,35.89,36.0,24800.0,23.1412,23.1863,23.1154,23.1863,24800.0
2008-07-02 11:15:00,35.99,36.0,35.98,35.99,20900.0,23.1798,23.1863,23.1734,23.1798,20900.0
2008-07-02 11:20:00,36.0,36.0,35.95,35.98,31000.0,23.1863,23.1863,23.1541,23.1734,31000.0
2008-07-02 11:25:00,35.99,36.0,35.9,35.93,21100.0,23.1798,23.1863,23.1219,23.1412,21100.0
2008-07-02 11:30:00,35.94,35.98,35.85,35.9,42000.0,23.1476,23.1734,23.0897,23.1219,42000.0
2008-07-02 11:35:00,35.89,35.94,35.84,35.94,30200.0,23.1154,23.1476,23.0832,23.1476,30200.0
2008-07-02 11:40:00,35.94,35.96,35.87,35.87,26200.0,23.1476,23.1605,23.1025,23.1025,26200.0
2008-07-02 11:45:00,35.87,35.89,35.85,35.89,25800.0,23.1025,23.1154,23.0897,23.1154,25800.0
2008-07-02 11:50:00,35.89,35.9,35.83,35.85,26600.0,23.1154,23.1219,23.0768,23.0897,26600.0
2008-07-02 11:55:00,35.86,35.87,35.84,35.87,14500.0,23.0961,23.1025,23.0832,23.1025,14500.0
2008-07-02 12:00:00,35.87,35.95,35.87,35.93,30200.0,23.1025,23.1541,23.1025,23.1412,30200.0
2008-07-02 12:05:00,35.93,36.04,35.92,36.03,33500.0,23.1412,23.212,23.1347,23.2056,33500.0
2008-07-02 12:10:00,36.03,36.04,35.99,36.01,51900.0,23.2056,23.212,23.1798,23.1927,51900.0
2008-07-02 12:15:00,36.01,36.05,36.01,36.02,42800.0,23.1927,23.2185,23.1927,23.1991,42800.0
2008-07-02 12:20:00,36.03,36.03,35.97,35.99,24400.0,23.2056,23.2056,23.1669,23.1798,24400.0
2008-07-02 12:25:00,35.99,35.99,35.92,35.93,50000.0,23.1798,23.1798,23.1347,23.1412,50000.0
2008-07-02 12:30:00,35.92,35.93,35.84,35.89,20200.0,23.1347,23.1412,23.0832,23.1154,20200.0
2008-07-02 12:35:00,35.89,35.91,35.82,35.91,26700.0,23.1154,23.1283,23.0703,23.1283,26700.0
2008-07-02 12:40:00,35.9,35.95,35.87,35.88,31600.0,23.1219,23.1541,23.1025,23.109,31600.0
2008-07-02 12:45:00,35.87,35.91,35.82,35.84,24400.0,23.1025,23.1283,23.0703,23.0832,24400.0
2008-07-02 12:50:00,35.83,35.89,35.83,35.85,26700.0,23.0768,23.1154,23.0768,23.0897,26700.0
2008-07-02 12:55:00,35.85,35.86,35.8,35.83,23600.0,23.0897,23.0961,23.0574,23.0768,23600.0
2008-07-02 13:00:00,35.83,35.85,35.81,35.81,18400.0,23.0768,23.0897,23.0639,23.0639,18400.0
2008-07-02 13:05:00,35.81,35.82,35.69,35.73,22600.0,23.0639,23.0703,22.9866,23.0124,22600.0
2008-07-02 13:10:00,35.74,35.81,35.74,35.8,20500.0,23.0188,23.0639,23.0188,23.0574,20500.0
2008-07-02 13:15:00,35.8,35.8,35.74,35.75,22200.0,23.0574,23.0574,23.0188,23.0252,22200.0
2008-07-02 13:20:00,35.75,35.77,35.72,35.72,23700.0,23.0252,23.0381,23.0059,23.0059,23700.0
2008-07-02 13:25:00,35.72,35.84,35.71,35.81,28900.0,23.0059,23.0832,22.9995,23.0639,28900.0
2008-07-02 13:30:00,35.81,35.84,35.8,35.83,16000.0,23.0639,23.0832,23.0574,23.0768,16000.0
2008-07-02 13:35:00,35.83,35.83,35.8,35.81,19200.0,23.0768,23.0768,23.0574,23.0639,19200.0
2008-07-02 13:40:00,35.81,35.84,35.8,35.82,19600.0,23.0639,23.0832,23.0574,23.0703,19600.0
2008-07-02 13:45:00,35.81,35.91,35.79,35.91,47800.0,23.0639,23.1283,23.051,23.1283,47800.0
2008-07-02 13:50:00,35.91,36.05,35.91,36.05,25900.0,23.1283,23.2185,23.1283,23.2185,25900.0
2008-07-02 13:55:00,36.05,36.06,36.03,36.05,21000.0,23.2185,23.2249,23.2056,23.2185,21000.0
2008-07-02 14:00:00,36.05,36.07,35.99,36.02,28000.0,23.2185,23.2313,23.1798,23.1991,28000.0
2008-07-02 14:05:00,36.01,36.01,35.92,35.95,20500.0,23.1927,23.1927,23.1347,23.1541,20500.0
2008-07-02 14:10:00,35.94,35.97,35.94,35.96,21900.0,23.1476,23.1669,23.1476,23.1605,21900.0
2008-07-02 14:15:00,35.97,36.01,35.94,35.95,32200.0,23.1669,23.1927,23.1476,23.1541,32200.0
2008-07-02 14:20:00,35.96,35.96,35.87,35.92,24800.0,23.1605,23.1605,23.1025,23.1347,24800.0
2008-07-02 14:25:00,35.93,35.93,35.79,35.79,50400.0,23.1412,23.1412,23.051,23.051,50400.0
2008-07-02 14:30:00,35.78,35.87,35.78,35.84,26900.0,23.0446,23.1025,23.0446,23.0832,26900.0
2008-07-02 14:35:00,35.84,35.85,35.76,35.78,36600.0,23.0832,23.0897,23.0317,23.0446,36600.0
2008-07-02 14:40:00,35.78,35.84,35.77,35.8,24600.0,23.0446,23.0832,23.0381,23.0574,24600.0
2008-07-02 14:45:00,35.82,35.89,35.81,35.87,18200.0,23.0703,23.1154,23.0639,23.1025,18200.0
2008-07-02 14:50:00,35.87,35.87,35.78,35.78,23800.0,23.1025,23.1025,23.0446,23.0446,23800.0
2008-07-02 14:55:00,35.78,35.82,35.74,35.8,66600.0,23.0446,23.0703,23.0188,23.0574,66600.0
2008-07-02 15:00:00,35.78,35.8,35.71,35.76,30900.0,23.0446,23.0574,22.9995,23.0317,30900.0
2008-07-02 15:05:00,35.74,35.76,35.63,35.66,71500.0,23.0188,23.0317,22.948,22.9673,71500.0
2008-07-02 15:10:00,35.66,35.72,35.65,35.7,33500.0,22.9673,23.0059,22.9608,22.993,33500.0
2008-07-02 15:15:00,35.69,35.75,35.65,35.65,87700.0,22.9866,23.0252,22.9608,22.9608,87700.0
2008-07-02 15:20:00,35.65,35.72,35.65,35.67,38500.0,22.9608,23.0059,22.9608,22.9737,38500.0
2008-07-02 15:25:00,35.67,35.71,35.63,35.66,33700.0,22.9737,22.9995,22.948,22.9673,33700.0
2008-07-02 15:30:00,35.66,35.68,35.55,35.56,76600.0,22.9673,22.9802,22.8964,22.9029,76600.0
2008-07-02 15:35:00,35.54,35.59,35.5,35.57,31300.0,22.89,22.9222,22.8642,22.9093,31300.0
2008-07-02 15:40:00,35.58,35.59,35.52,35.56,42000.0,22.9158,22.9222,22.8771,22.9029,42000.0
2008-07-02 15:45:00,35.56,35.56,35.41,35.41,41200.0,22.9029,22.9029,22.8063,22.8063,41200.0
2008-07-02 15:50:00,35.41,35.46,35.39,35.39,54900.0,22.8063,22.8385,22.7934,22.7934,54900.0
2008-07-02 15:55:00,35.39,35.41,35.36,35.37,70500.0,22.7934,22.8063,22.7741,22.7805,70500.0
2008-07-03 09:30:00,35.53,35.69,35.45,35.59,52700.0,22.8836,22.9866,22.832,22.9222,52700.0
2008-07-03 09:35:00,35.59,35.61,35.47,35.47,39000.0,22.9222,22.9351,22.8449,22.8449,39000.0
2008-07-03 09:40:00,35.45,35.6,35.43,35.48,67000.0,22.832,22.9286,22.8191,22.8513,67000.0
2008-07-03 09:45:00,35.48,35.48,35.28,35.38,33500.0,22.8513,22.8513,22.7225,22.7869,33500.0
2008-07-03 09:50:00,35.37,35.49,35.36,35.46,45000.0,22.7805,22.8578,22.7741,22.8385,45000.0
2008-07-03 09:55:00,35.46,35.53,35.43,35.48,59200.0,22.8385,22.8836,22.8191,22.8513,59200.0
2008-07-03 10:00:00,35.47,35.47,35.17,35.19,79400.0,22.8449,22.8449,22.6517,22.6646,79400.0
2008-07-03 10:05:00,35.19,35.38,35.18,35.26,66900.0,22.6646,22.7869,22.6581,22.7097,66900.0
2008-07-03 10:10:00,35.24,35.33,35.21,35.27,95200.0,22.6968,22.7547,22.6775,22.7161,95200.0
2008-07-03 10:15:00,35.29,35.31,35.21,35.28,39500.0,22.729,22.7419,22.6775,22.7225,39500.0
2008-07-03 10:20:00,35.27,35.31,35.22,35.3,51100.0,22.7161,22.7419,22.6839,22.7354,51100.0
2008-07-03 10:25:00,35.3,35.31,35.21,35.23,30000.0,22.7354,22.7419,22.6775,22.6903,30000.0
2008-07-03 10:30:00,35.24,35.28,35.23,35.24,49900.0,22.6968,22.7225,22.6903,22.6968,49900.0
2008-07-03 10:35:00,35.24,35.25,35.13,35.23,72200.0,22.6968,22.7032,22.6259,22.6903,72200.0
2008-07-03 10:40:00,35.22,35.24,35.1,35.11,47200.0,22.6839,22.6968,22.6066,22.613,47200.0
2008-07-03 10:45:00,35.11,35.13,35.03,35.06,80600.0,22.613,22.6259,22.5615,22.5808,80600.0
2008-07-03 10:50:00,35.07,35.1,34.96,35.0,101400.0,22.5873,22.6066,22.5164,22.5422,101400.0
2008-07-03 10:55:00,34.99,34.99,34.9,34.94,54600.0,22.5358,22.5358,22.4778,22.5036,54600.0
2008-07-03 11:00:00,34.94,35.0,34.93,34.95,310100.0,22.5036,22.5422,22.4971,22.51,310100.0
2008-07-03 11:05:00,34.95,34.96,34.86,34.96,169300.0,22.51,22.5164,22.452,22.5164,169300.0
2008-07-03 11:10:00,34.96,35.0,34.91,35.0,443400.0,22.5164,22.5422,22.4842,22.5422,443400.0
2008-07-03 11:15:00,35.0,35.03,34.97,35.03,97000.0,22.5422,22.5615,22.5229,22.5615,97000.0
2008-07-03 11:20:00,35.03,35.06,34.95,34.95,180200.0,22.5615,22.5808,22.51,22.51,180200.0
2008-07-03 11:25:00,34.95,34.99,34.93,34.99,82100.0,22.51,22.5358,22.4971,22.5358,82100.0
2008-07-03 11:30:00,34.99,35.0,34.86,34.9,45200.0,22.5358,22.5422,22.452,22.4778,45200.0
2008-07-03 11:35:00,34.89,35.01,34.89,34.96,85800.0,22.4714,22.5486,22.4714,22.5164,85800.0
2008-07-03 11:40:00,34.95,34.95,34.85,34.85,38200.0,22.51,22.51,22.4456,22.4456,38200.0
2008-07-03 11:45:00,34.85,34.95,34.85,34.94,63000.0,22.4456,22.51,22.4456,22.5036,63000.0
2008-07-03 11:50:00,34.94,34.99,34.91,34.94,61800.0,22.5036,22.5358,22.4842,22.5036,61800.0
2008-07-03 11:55:00,34.93,34.97,34.88,34.96,28400.0,22.4971,22.5229,22.4649,22.5164,28400.0
2008-07-03 12:00:00,34.97,34.97,34.92,34.94,92300.0,22.5229,22.5229,22.4907,22.5036,92300.0
2008-07-03 12:05:00,34.94,34.95,34.89,34.9,54800.0,22.5036,22.51,22.4714,22.4778,54800.0
2008-07-03 12:10:00,34.9,34.97,34.9,34.96,50900.0,22.4778,22.5229,22.4778,22.5164,50900.0
2008-07-03 12:15:00,34.96,35.0,34.89,34.95,102400.0,22.5164,22.5422,22.4714,22.51,102400.0
2008-07-03 12:20:00,34.95,34.95,34.85,34.92,108100.0,22.51,22.51,22.4456,22.4907,108100.0
2008-07-03 12:25:00,34.91,34.92,34.85,34.91,61400.0,22.4842,22.4907,22.4456,22.4842,61400.0
2008-07-03 12:30:00,34.91,34.91,34.85,34.87,53100.0,22.4842,22.4842,22.4456,22.4585,53100.0
2008-07-03 12:35:00,34.87,34.98,34.86,34.89,67100.0,22.4585,22.5293,22.452,22.4714,67100.0
2008-07-03 12:40:00,34.89,34.91,34.84,34.87,81000.0,22.4714,22.4842,22.4391,22.4585,81000.0
2008-07-03 12:45:00,34.87,34.9,34.82,34.84,74800.0,22.4585,22.4778,22.4263,22.4391,74800.0
2008-07-03 12:50:00,34.84,34.84,34.66,34.66,84700.0,22.4391,22.4391,22.3232,22.3232,84700.0
2008-07-03 12:55:00,34.67,34.7,34.6,34.65,132900.0,22.3297,22.349,22.2846,22.3168,132900.0
2008-07-07 09:30:00,34.81,34.9,34.53,34.88,60000.0,22.4198,22.4778,22.2395,22.4649,60000.0
2008-07-07 09:35:00,34.87,35.27,34.87,35.26,34800.0,22.4585,22.7161,22.4585,22.7097,34800.0
2008-07-07 09:40:00,35.26,35.29,35.16,35.23,63000.0,22.7097,22.729,22.6452,22.6903,63000.0
2008-07-07 09:45:00,35.22,35.42,35.22,35.37,52000.0,22.6839,22.8127,22.6839,22.7805,52000.0
2008-07-07 09:50:00,35.39,35.42,35.33,35.38,33700.0,22.7934,22.8127,22.7547,22.7869,33700.0
2008-07-07 09:55:00,35.39,35.42,35.34,35.38,36200.0,22.7934,22.8127,22.7612,22.7869,36200.0
2008-07-07 10:00:00,35.38,35.38,35.34,35.35,59700.0,22.7869,22.7869,22.7612,22.7676,59700.0
2008-07-07 10:05:00,35.36,35.39,35.36,35.37,23700.0,22.7741,22.7934,22.7741,22.7805,23700.0
2008-07-07 10:10:00,35.37,35.45,35.35,35.44,58000.0,22.7805,22.832,22.7676,22.8256,58000.0
2008-07-07 10:15:00,35.44,35.46,35.42,35.45,54900.0,22.8256,22.8385,22.8127,22.832,54900.0
2008-07-07 10:20:00,35.45,35.51,35.44,35.46,47200.0,22.832,22.8707,22.8256,22.8385,47200.0
2008-07-07 10:25:00,35.46,35.47,35.39,35.42,25800.0,22.8385,22.8449,22.7934,22.8127,25800.0
2008-07-07 10:30:00,35.42,35.49,35.42,35.48,17500.0,22.8127,22.8578,22.8127,22.8513,17500.0
2008-07-07 10:35:00,35.49,35.58,35.49,35.56,29800.0,22.8578,22.9158,22.8578,22.9029,29800.0
2008-07-07 10:40:00,35.56,35.57,35.51,35.56,60300.0,22.9029,22.9093,22.8707,22.9029,60300.0
2008-07-07 10:45:00,35.55,35.6,35.54,35.54,107800.0,22.8964,22.9286,22.89,22.89,107800.0
2008-07-07 10:50:00,35.53,35.58,35.51,35.58,23800.0,22.8836,22.9158,22.8707,22.9158,23800.0
2008-07-07 10:55:00,35.58,35.6,35.56,35.59,21500.0,22.9158,22.9286,22.9029,22.9222,21500.0
2008-07-07 11:00:00,35.6,35.69,35.59,35.69,44200.0,22.9286,22.9866,22.9222,22.9866,44200.0
2008-07-07 11:05:00,35.68,35.71,35.58,35.59,62400.0,22.9802,22.9995,22.9158,22.9222,62400.0
2008-07-07 11:10:00,35.59,35.6,35.54,35.57,47400.0,22.9222,22.9286,22.89,22.9093,47400.0
2008-07-07 11:15:00,35.57,35.64,35.55,35.64,25500.0,22.9093,22.9544,22.8964,22.9544,25500.0
2008-07-07 11:20:00,35.64,35.65,35.58,35.58,38600.0,22.9544,22.9608,22.9158,22.9158,38600.0
2008-07-07 11:25:00,35.58,35.61,35.54,35.56,60100.0,22.9158,22.9351,22.89,22.9029,60100.0
2008-07-07 11:30:00,35.56,35.61,35.5,35.5,44600.0,22.9029,22.9351,22.8642,22.8642,44600.0
2008-07-07 11:35:00,35.5,35.53,35.5,35.53,22900.0,22.8642,22.8836,22.8642,22.8836,22900.0
2008-07-07 11:40:00,35.52,35.53,35.43,35.43,29800.0,22.8771,22.8836,22.8191,22.8191,29800.0
2008-07-07 11:45:00,35.44,35.5,35.42,35.47,27600.0,22.8256,22.8642,22.8127,22.8449,27600.0
2008-07-07 11:50:00,35.47,35.51,35.47,35.49,30700.0,22.8449,22.8707,22.8449,22.8578,30700.0
2008-07-07 11:55:00,35.49,35.5,35.48,35.48,20300.0,22.8578,22.8642,22.8513,22.8513,20300.0
2008-07-07 12:00:00,35.48,35.5,35.4,35.41,45900.0,22.8513,22.8642,22.7998,22.8063,45900.0
2008-07-07 12:05:00,35.42,35.47,35.41,35.47,19400.0,22.8127,22.8449,22.8063,22.8449,19400.0
2008-07-07 12:10:00,35.47,35.48,35.4,35.42,23100.0,22.8449,22.8513,22.7998,22.8127,23100.0
2008-07-07 12:15:00,35.42,35.42,35.24,35.26,43700.0,22.8127,22.8127,22.6968,22.7097,43700.0
2008-07-07 12:20:00,35.26,35.26,35.05,35.09,50700.0,22.7097,22.7097,22.5744,22.6002,50700.0
2008-07-07 12:25:00,35.09,35.16,35.04,35.06,60200.0,22.6002,22.6452,22.568,22.5808,60200.0
2008-07-07 12:30:00,35.06,35.09,34.98,35.05,66600.0,22.5808,22.6002,22.5293,22.5744,66600.0
2008-07-07 12:35:00,35.05,35.11,35.03,35.1,38000.0,22.5744,22.613,22.5615,22.6066,38000.0
2008-07-07 12:40:00,35.1,35.15,35.04,35.06,45700.0,22.6066,22.6388,22.568,22.5808,45700.0
2008-07-07 12:45:00,35.06,35.08,35.0,35.0,20800.0,22.5808,22.5937,22.5422,22.5422,20800.0
2008-07-07 12:50:00,35.0,35.08,35.0,35.03,21400.0,22.5422,22.5937,22.5422,22.5615,21400.0
2008-07-07 12:55:00,35.03,35.03,34.88,34.9,54700.0,22.5615,22.5615,22.4649,22.4778,54700.0
2008-07-07 13:00:00,34.91,34.97,34.79,34.93,180300.0,22.4842,22.5229,22.4069,22.4971,180300.0
2008-07-07 13:05:00,34.93,35.04,34.91,35.02,69200.0,22.4971,22.568,22.4842,22.5551,69200.0
2008-07-07 13:10:00,35.02,35.02,34.95,34.98,54200.0,22.5551,22.5551,22.51,22.5293,54200.0
2008-07-07 13:15:00,34.98,35.05,34.98,35.01,34400.0,22.5293,22.5744,22.5293,22.5486,34400.0
2008-07-07 13:20:00,35.03,35.03,34.95,34.98,34700.0,22.5615,22.5615,22.51,22.5293,34700.0
2008-07-07 13:25:00,34.98,35.0,34.89,34.89,18900.0,22.5293,22.5422,22.4714,22.4714,18900.0
2008-07-07 13:30:00,34.88,34.95,34.87,34.94,88300.0,22.4649,22.51,22.4585,22.5036,88300.0
2008-07-07 13:35:00,34.94,34.99,34.86,34.87,35500.0,22.5036,22.5358,22.452,22.4585,35500.0
2008-07-07 13:40:00,34.86,34.91,34.81,34.81,23700.0,22.452,22.4842,22.4198,22.4198,23700.0
2008-07-07 13:45:00,34.81,34.88,34.81,34.85,22100.0,22.4198,22.4649,22.4198,22.4456,22100.0
2008-07-07 13:50:00,34.85,34.92,34.83,34.9,69000.0,22.4456,22.4907,22.4327,22.4778,69000.0
2008-07-07 13:55:00,34.91,34.98,34.91,34.92,31200.0,22.4842,22.5293,22.4842,22.4907,31200.0
2008-07-07 14:00:00,34.92,34.94,34.88,34.93,76300.0,22.4907,22.5036,22.4649,22.4971,76300.0
2008-07-07 14:05:00,34.92,34.92,34.71,34.79,38500.0,22.4907,22.4907,22.3554,22.4069,38500.0
2008-07-07 14:10:00,34.8,34.98,34.78,34.96,85000.0,22.4134,22.5293,22.4005,22.5164,85000.0
2008-07-07 14:15:00,34.95,34.96,34.88,34.89,47900.0,22.51,22.5164,22.4649,22.4714,47900.0
2008-07-07 14:20:00,34.89,34.95,34.88,34.9,57700.0,22.4714,22.51,22.4649,22.4778,57700.0
2008-07-07 14:25:00,34.9,34.9,34.84,34.89,34500.0,22.4778,22.4778,22.4391,22.4714,34500.0
2008-07-07 14:30:00,34.88,34.92,34.85,34.89,32500.0,22.4649,22.4907,22.4456,22.4714,32500.0
2008-07-07 14:35:00,34.88,34.9,34.86,34.89,41900.0,22.4649,22.4778,22.452,22.4714,41900.0
2008-07-07 14:40:00,34.9,34.9,34.86,34.88,92800.0,22.4778,22.4778,22.452,22.4649,92800.0
2008-07-07 14:45:00,34.88,34.91,34.85,34.87,48900.0,22.4649,22.4842,22.4456,22.4585,48900.0
2008-07-07 14:50:00,34.86,34.9,34.86,34.87,24200.0,22.452,22.4778,22.452,22.4585,24200.0
2008-07-07 14:55:00,34.88,34.91,34.84,34.91,42300.0,22.4649,22.4842,22.4391,22.4842,42300.0
2008-07-07 15:00:00,34.91,35.11,34.91,35.03,47700.0,22.4842,22.613,22.4842,22.5615,47700.0
2008-07-07 15:05:00,35.04,35.06,34.98,35.05,40200.0,22.568,22.5808,22.5293,22.5744,40200.0
2008-07-07 15:10:00,35.04,35.12,35.01,35.06,38900.0,22.568,22.6195,22.5486,22.5808,38900.0
2008-07-07 15:15:00,35.06,35.19,35.04,35.18,54100.0,22.5808,22.6646,22.568,22.6581,54100.0
2008-07-07 15:20:00,35.18,35.22,35.12,35.22,57800.0,22.6581,22.6839,22.6195,22.6839,57800.0
2008-07-07 15:25:00,35.21,35.32,35.17,35.32,52600.0,22.6775,22.7483,22.6517,22.7483,52600.0
2008-07-07 15:30:00,35.32,35.44,35.31,35.44,61600.0,22.7483,22.8256,22.7419,22.8256,61600.0
2008-07-07 15:35:00,35.43,35.47,35.37,35.46,90700.0,22.8191,22.8449,22.7805,22.8385,90700.0
2008-07-07 15:40:00,35.47,35.51,35.35,35.38,73800.0,22.8449,22.8707,22.7676,22.7869,73800.0
2008-07-07 15:45:00,35.37,35.38,35.26,35.32,78600.0,22.7805,22.7869,22.7097,22.7483,78600.0
2008-07-07 15:50:00,35.32,35.36,35.16,35.16,61200.0,22.7483,22.7741,22.6452,22.6452,61200.0
2008-07-07 15:55:00,35.16,35.19,35.08,35.09,108300.0,22.6452,22.6646,22.5937,22.6002,108300.0
2008-07-08 09:30:00,35.01,35.35,34.95,35.32,33100.0,22.5486,22.7676,22.51,22.7483,33100.0
2008-07-08 09:35:00,35.3,35.47,35.3,35.39,48400.0,22.7354,22.8449,22.7354,22.7934,48400.0
2008-07-08 09:40:00,35.35,35.45,35.3,35.31,74500.0,22.7676,22.832,22.7354,22.7419,74500.0
2008-07-08 09:45:00,35.31,35.52,35.3,35.5,37600.0,22.7419,22.8771,22.7354,22.8642,37600.0
2008-07-08 09:50:00,35.47,35.7,35.47,35.66,62200.0,22.8449,22.993,22.8449,22.9673,62200.0
2008-07-08 09:55:00,35.66,35.84,35.65,35.83,70300.0,22.9673,23.0832,22.9608,23.0768,70300.0
2008-07-08 10:00:00,35.82,35.84,35.64,35.77,75100.0,23.0703,23.0832,22.9544,23.0381,75100.0
2008-07-08 10:05:00,35.77,35.82,35.7,35.81,51300.0,23.0381,23.0703,22.993,23.0639,51300.0
2008-07-08 10:10:00,35.81,35.85,35.78,35.78,48100.0,23.0639,23.0897,23.0446,23.0446,48100.0
2008-07-08 10:15:00,35.78,35.84,35.7,35.73,61700.0,23.0446,23.0832,22.993,23.0124,61700.0
2008-07-08 10:20:00,35.72,35.75,35.67,35.69,59300.0,23.0059,23.0252,22.9737,22.9866,59300.0
2008-07-08 10:25:00,35.68,35.76,35.63,35.74,32100.0,22.9802,23.0317,22.948,23.0188,32100.0
2008-07-08 10:30:00,35.73,35.79,35.68,35.75,52000.0,23.0124,23.051,22.9802,23.0252,52000.0
2008-07-08 10:35:00,35.75,35.77,35.62,35.64,62700.0,23.0252,23.0381,22.9415,22.9544,62700.0
2008-07-08 10:40:00,35.62,35.67,35.6,35.6,23900.0,22.9415,22.9737,22.9286,22.9286,23900.0
2008-07-08 10:45:00,35.6,35.68,35.6,35.66,47800.0,22.9286,22.9802,22.9286,22.9673,47800.0
2008-07-08 10:50:00,35.65,35.67,35.58,35.59,41700.0,22.9608,22.9737,22.9158,22.9222,41700.0
2008-07-08 10:55:00,35.56,35.65,35.56,35.56,38600.0,22.9029,22.9608,22.9029,22.9029,38600.0
2008-07-08 11:00:00,35.55,35.61,35.5,35.51,71400.0,22.8964,22.9351,22.8642,22.8707,71400.0
2008-07-08 11:05:00,35.51,35.62,35.5,35.62,35700.0,22.8707,22.9415,22.8642,22.9415,35700.0
2008-07-08 11:10:00,35.62,35.65,35.54,35.62,24700.0,22.9415,22.9608,22.89,22.9415,24700.0
2008-07-08 11:15:00,35.61,35.64,35.53,35.55,54300.0,22.9351,22.9544,22.8836,22.8964,54300.0
2008-07-08 11:20:00,35.55,35.67,35.54,35.62,31400.0,22.8964,22.9737,22.89,22.9415,31400.0
2008-07-08 11:25:00,35.6,35.7,35.57,35.68,37700.0,22.9286,22.993,22.9093,22.9802,37700.0
2008-07-08 11:30:00,35.67,35.67,35.57,35.59,20500.0,22.9737,22.9737,22.9093,22.9222,20500.0
2008-07-08 11:35:00,35.59,35.63,35.57,35.61,18800.0,22.9222,22.948,22.9093,22.9351,18800.0
2008-07-08 11:40:00,35.6,35.67,35.56,35.66,21700.0,22.9286,22.9737,22.9029,22.9673,21700.0
2008-07-08 11:45:00,35.65,35.71,35.64,35.69,17000.0,22.9608,22.9995,22.9544,22.9866,17000.0
2008-07-08 11:50:00,35.68,35.73,35.67,35.69,12200.0,22.9802,23.0124,22.9737,22.9866,12200.0
2008-07-08 11:55:00,35.68,35.69,35.62,35.62,21400.0,22.9802,22.9866,22.9415,22.9415,21400.0
2008-07-08 12:00:00,35.62,35.63,35.59,35.61,37800.0,22.9415,22.948,22.9222,22.9351,37800.0
2008-07-08 12:05:00,35.61,35.75,35.6,35.69,21800.0,22.9351,23.0252,22.9286,22.9866,21800.0
2008-07-08 12:10:00,35.68,35.71,35.62,35.68,13500.0,22.9802,22.9995,22.9415,22.9802,13500.0
2008-07-08 12:15:00,35.66,35.74,35.6,35.61,18200.0,22.9673,23.0188,22.9286,22.9351,18200.0
2008-07-08 12:20:00,35.61,35.73,35.6,35.68,24400.0,22.9351,23.0124,22.9286,22.9802,24400.0
2008-07-08 12:25:00,35.66,35.71,35.64,35.69,20600.0,22.9673,22.9995,22.9544,22.9866,20600.0
2008-07-08 12:30:00,35.69,35.74,35.65,35.68,20200.0,22.9866,23.0188,22.9608,22.9802,20200.0
2008-07-08 12:35:00,35.66,35.7,35.64,35.65,26000.0,22.9673,22.993,22.9544,22.9608,26000.0
2008-07-08 12:40:00,35.65,35.67,35.61,35.62,13200.0,22.9608,22.9737,22.9351,22.9415,13200.0
2008-07-08 12:45:00,35.63,35.63,35.6,35.61,17800.0,22.948,22.948,22.9286,22.9351,17800.0
2008-07-08 12:50:00,35.6,35.69,35.6,35.65,23800.0,22.9286,22.9866,22.9286,22.9608,23800.0
2008-07-08 12:55:00,35.65,35.7,35.65,35.65,10100.0,22.9608,22.993,22.9608,22.9608,10100.0
2008-07-08 13:00:00,35.65,35.7,35.63,35.66,24900.0,22.9608,22.993,22.948,22.9673,24900.0
2008-07-08 13:05:00,35.65,35.78,35.65,35.75,22600.0,22.9608,23.0446,22.9608,23.0252,22600.0
2008-07-08 13:10:00,35.74,35.81,35.74,35.77,8800.0,23.0188,23.0639,23.0188,23.0381,8800.0
2008-07-08 13:15:00,35.76,35.77,35.62,35.62,22200.0,23.0317,23.0381,22.9415,22.9415,22200.0
2008-07-08 13:20:00,35.62,35.63,35.57,35.58,36000.0,22.9415,22.948,22.9093,22.9158,36000.0
2008-07-08 13:25:00,35.58,35.61,35.58,35.6,21300.0,22.9158,22.9351,22.9158,22.9286,21300.0
2008-07-08 13:30:00,35.59,35.61,35.57,35.57,19200.0,22.9222,22.9351,22.9093,22.9093,19200.0
2008-07-08 13:35:00,35.56,35.6,35.5,35.5,31000.0,22.9029,22.9286,22.8642,22.8642,31000.0
2008-07-08 13:40:00,35.5,35.57,35.47,35.57,15400.0,22.8642,22.9093,22.8449,22.9093,15400.0
2008-07-08 13:45:00,35.56,35.6,35.48,35.48,27000.0,22.9029,22.9286,22.8513,22.8513,27000.0
2008-07-08 13:50:00,35.48,35.53,35.42,35.44,22700.0,22.8513,22.8836,22.8127,22.8256,22700.0
2008-07-08 13:55:00,35.43,35.5,35.41,35.45,21400.0,22.8191,22.8642,22.8063,22.832,21400.0
2008-07-08 14:00:00,35.46,35.51,35.4,35.49,18500.0,22.8385,22.8707,22.7998,22.8578,18500.0
2008-07-08 14:05:00,35.48,35.58,35.46,35.54,17300.0,22.8513,22.9158,22.8385,22.89,17300.0
2008-07-08 14:10:00,35.53,35.59,35.52,35.52,12900.0,22.8836,22.9222,22.8771,22.8771,12900.0
2008-07-08 14:15:00,35.52,35.59,35.51,35.56,23500.0,22.8771,22.9222,22.8707,22.9029,23500.0
2008-07-08 14:20:00,35.56,35.65,35.56,35.63,52500.0,22.9029,22.9608,22.9029,22.948,52500.0
2008-07-08 14:25:00,35.62,35.68,35.57,35.65,35600.0,22.9415,22.9802,22.9093,22.9608,35600.0
2008-07-08 14:30:00,35.64,35.69,35.63,35.65,49300.0,22.9544,22.9866,22.948,22.9608,49300.0
2008-07-08 14:35:00,35.64,35.81,35.64,35.72,85600.0,22.9544,23.0639,22.9544,23.0059,85600.0
2008-07-08 14:40:00,35.72,35.87,35.72,35.81,34900.0,23.0059,23.1025,23.0059,23.0639,34900.0
2008-07-08 14:45:00,35.8,35.83,35.74,35.79,107500.0,23.0574,23.0768,23.0188,23.051,107500.0
2008-07-08 14:50:00,35.8,35.88,35.74,35.84,58900.0,23.0574,23.109,23.0188,23.0832,58900.0
2008-07-08 14:55:00,35.83,35.91,35.8,35.9,32800.0,23.0768,23.1283,23.0574,23.1219,32800.0
2008-07-08 15:00:00,35.9,35.96,35.84,35.94,44500.0,23.1219,23.1605,23.0832,23.1476,44500.0
2008-07-08 15:05:00,35.93,36.0,35.91,35.98,46400.0,23.1412,23.1863,23.1283,23.1734,46400.0
2008-07-08 15:10:00,35.98,36.02,35.94,36.01,46700.0,23.1734,23.1991,23.1476,23.1927,46700.0
2008-07-08 15:15:00,36.0,36.02,35.93,35.93,75800.0,23.1863,23.1991,23.1412,23.1412,75800.0
2008-07-08 15:20:00,35.93,35.96,35.9,35.93,49900.0,23.1412,23.1605,23.1219,23.1412,49900.0
2008-07-08 15:25:00,35.93,36.0,35.92,35.95,57600.0,23.1412,23.1863,23.1347,23.1541,57600.0
2008-07-08 15:30:00,35.95,35.95,35.9,35.91,39600.0,23.1541,23.1541,23.1219,23.1283,39600.0
2008-07-08 15:35:00,35.92,35.94,35.83,35.88,73600.0,23.1347,23.1476,23.0768,23.109,73600.0
2008-07-08 15:40:00,35.88,35.9,35.77,35.82,99500.0,23.109,23.1219,23.0381,23.0703,99500.0
2008-07-08 15:45:00,35.81,35.87,35.79,35.87,57900.0,23.0639,23.1025,23.051,23.1025,57900.0
2008-07-08 15:50:00,35.87,35.98,35.87,35.96,80000.0,23.1025,23.1734,23.1025,23.1605,80000.0
2008-07-08 15:55:00,35.96,35.99,35.92,35.94,123100.0,23.1605,23.1798,23.1347,23.1476,123100.0
2008-07-09 09:30:00,36.11,36.17,35.75,35.84,27200.0,23.2571,23.2958,23.0252,23.0832,27200.0
2008-07-09 09:35:00,35.81,35.93,35.81,35.88,15900.0,23.0639,23.1412,23.0639,23.109,15900.0
2008-07-09 09:40:00,35.87,35.95,35.84,35.85,26200.0,23.1025,23.1541,23.0832,23.0897,26200.0
2008-07-09 09:45:00,35.85,36.03,35.84,35.91,32100.0,23.0897,23.2056,23.0832,23.1283,32100.0
2008-07-09 09:50:00,35.89,35.89,35.82,35.85,31600.0,23.1154,23.1154,23.0703,23.0897,31600.0
2008-07-09 09:55:00,35.86,35.92,35.84,35.9,24700.0,23.0961,23.1347,23.0832,23.1219,24700.0
2008-07-09 10:00:00,35.87,35.9,35.83,35.87,21100.0,23.1025,23.1219,23.0768,23.1025,21100.0
2008-07-09 10:05:00,35.89,35.97,35.89,35.9,27700.0,23.1154,23.1669,23.1154,23.1219,27700.0
2008-07-09 10:10:00,35.9,35.9,35.77,35.81,46500.0,23.1219,23.1219,23.0381,23.0639,46500.0
2008-07-09 10:15:00,35.81,35.87,35.79,35.86,52600.0,23.0639,23.1025,23.051,23.0961,52600.0
2008-07-09 10:20:00,35.87,35.9,35.81,35.82,30800.0,23.1025,23.1219,23.0639,23.0703,30800.0
2008-07-09 10:25:00,35.83,35.88,35.82,35.86,22100.0,23.0768,23.109,23.0703,23.0961,22100.0
2008-07-09 10:30:00,35.86,35.86,35.78,35.78,27400.0,23.0961,23.0961,23.0446,23.0446,27400.0
2008-07-09 10:35:00,35.77,35.79,35.66,35.7,46600.0,23.0381,23.051,22.9673,22.993,46600.0
2008-07-09 10:40:00,35.7,35.77,35.62,35.74,27500.0,22.993,23.0381,22.9415,23.0188,27500.0
2008-07-09 10:45:00,35.74,35.88,35.72,35.85,41900.0,23.0188,23.109,23.0059,23.0897,41900.0
2008-07-09 10:50:00,35.85,35.89,35.82,35.89,28600.0,23.0897,23.1154,23.0703,23.1154,28600.0
2008-07-09 10:55:00,35.88,35.98,35.87,35.96,29700.0,23.109,23.1734,23.1025,23.1605,29700.0
2008-07-09 11:00:00,35.97,36.13,35.96,36.1,28100.0,23.1669,23.27,23.1605,23.2507,28100.0
2008-07-09 11:05:00,36.09,36.13,36.02,36.03,12000.0,23.2442,23.27,23.1991,23.2056,12000.0
2008-07-09 11:10:00,36.03,36.04,35.93,35.94,14300.0,23.2056,23.212,23.1412,23.1476,14300.0
2008-07-09 11:15:00,35.93,35.98,35.83,35.87,30500.0,23.1412,23.1734,23.0768,23.1025,30500.0
2008-07-09 11:20:00,35.87,36.0,35.86,36.0,16700.0,23.1025,23.1863,23.0961,23.1863,16700.0
2008-07-09 11:25:00,36.0,36.03,35.97,35.99,13800.0,23.1863,23.2056,23.1669,23.1798,13800.0
2008-07-09 11:30:00,35.98,36.0,35.92,35.93,54800.0,23.1734,23.1863,23.1347,23.1412,54800.0
2008-07-09 11:35:00,35.92,35.92,35.84,35.84,19500.0,23.1347,23.1347,23.0832,23.0832,19500.0
2008-07-09 11:40:00,35.85,35.96,35.84,35.94,27000.0,23.0897,23.1605,23.0832,23.1476,27000.0
2008-07-09 11:45:00,35.94,35.97,35.9,35.93,20700.0,23.1476,23.1669,23.1219,23.1412,20700.0
2008-07-09 11:50:00,35.91,35.91,35.83,35.86,16400.0,23.1283,23.1283,23.0768,23.0961,16400.0
2008-07-09 11:55:00,35.86,35.87,35.84,35.84,11600.0,23.0961,23.1025,23.0832,23.0832,11600.0
2008-07-09 12:00:00,35.84,35.84,35.79,35.82,15700.0,23.0832,23.0832,23.051,23.0703,15700.0
2008-07-09 12:05:00,35.8,35.81,35.76,35.8,20300.0,23.0574,23.0639,23.0317,23.0574,20300.0
2008-07-09 12:10:00,35.8,35.81,35.77,35.8,7900.0,23.0574,23.0639,23.0381,23.0574,7900.0
2008-07-09 12:15:00,35.8,35.86,35.8,35.84,12000.0,23.0574,23.0961,23.0574,23.0832,12000.0
2008-07-09 12:20:00,35.85,35.9,35.82,35.83,10900.0,23.0897,23.1219,23.0703,23.0768,10900.0
2008-07-09 12:25:00,35.83,35.86,35.82,35.82,7600.0,23.0768,23.0961,23.0703,23.0703,7600.0
2008-07-09 12:30:00,35.83,35.84,35.81,35.81,11300.0,23.0768,23.0832,23.0639,23.0639,11300.0
2008-07-09 12:35:00,35.83,35.83,35.72,35.73,16500.0,23.0768,23.0768,23.0059,23.0124,16500.0
2008-07-09 12:40:00,35.73,35.74,35.73,35.74,10300.0,23.0124,23.0188,23.0124,23.0188,10300.0
2008-07-09 12:45:00,35.74,35.77,35.71,35.76,16900.0,23.0188,23.0381,22.9995,23.0317,16900.0
2008-07-09 12:50:00,35.76,35.81,35.75,35.81,10100.0,23.0317,23.0639,23.0252,23.0639,10100.0
2008-07-09 12:55:00,35.82,35.83,35.78,35.8,15400.0,23.0703,23.0768,23.0446,23.0574,15400.0
2008-07-09 13:00:00,35.81,35.82,35.68,35.7,17500.0,23.0639,23.0703,22.9802,22.993,17500.0
2008-07-09 13:05:00,35.7,35.73,35.65,35.67,8600.0,22.993,23.0124,22.9608,22.9737,8600.0
2008-07-09 13:10:00,35.67,35.73,35.67,35.71,12400.0,22.9737,23.0124,22.9737,22.9995,12400.0
2008-07-09 13:15:00,35.71,35.72,35.67,35.69,7200.0,22.9995,23.0059,22.9737,22.9866,7200.0
2008-07-09 13:20:00,35.71,35.75,35.71,35.72,7400.0,22.9995,23.0252,22.9995,23.0059,7400.0
2008-07-09 13:25:00,35.74,35.74,35.7,35.73,17000.0,23.0188,23.0188,22.993,23.0124,17000.0
2008-07-09 13:30:00,35.74,35.8,35.72,35.8,16800.0,23.0188,23.0574,23.0059,23.0574,16800.0
2008-07-09 13:35:00,35.81,35.82,35.77,35.78,16600.0,23.0639,23.0703,23.0381,23.0446,16600.0
2008-07-09 13:40:00,35.78,35.8,35.73,35.74,9800.0,23.0446,23.0574,23.0124,23.0188,9800.0
2008-07-09 13:45:00,35.74,35.74,35.72,35.73,11700.0,23.0188,23.0188,23.0059,23.0124,11700.0
2008-07-09 13:50:00,35.72,35.73,35.64,35.65,10200.0,23.0059,23.0124,22.9544,22.9608,10200.0
2008-07-09 13:55:00,35.65,35.67,35.65,35.66,11800.0,22.9608,22.9737,22.9608,22.9673,11800.0
2008-07-09 14:00:00,35.67,35.68,35.6,35.66,32000.0,22.9737,22.9802,22.9286,22.9673,32000.0
2008-07-09 14:05:00,35.65,35.66,35.6,35.62,13500.0,22.9608,22.9673,22.9286,22.9415,13500.0
2008-07-09 14:10:00,35.63,35.68,35.61,35.65,17200.0,22.948,22.9802,22.9351,22.9608,17200.0
2008-07-09 14:15:00,35.65,35.67,35.58,35.58,33400.0,22.9608,22.9737,22.9158,22.9158,33400.0
2008-07-09 14:20:00,35.58,35.63,35.54,35.61,20500.0,22.9158,22.948,22.89,22.9351,20500.0
2008-07-09 14:25:00,35.62,35.62,35.56,35.59,8600.0,22.9415,22.9415,22.9029,22.9222,8600.0
2008-07-09 14:30:00,35.58,35.63,35.58,35.6,14800.0,22.9158,22.948,22.9158,22.9286,14800.0
2008-07-09 14:35:00,35.6,35.63,35.59,35.62,16900.0,22.9286,22.948,22.9222,22.9415,16900.0
2008-07-09 14:40:00,35.63,35.69,35.63,35.64,19400.0,22.948,22.9866,22.948,22.9544,19400.0
2008-07-09 14:45:00,35.63,35.67,35.6,35.62,19100.0,22.948,22.9737,22.9286,22.9415,19100.0
2008-07-09 14:50:00,35.63,35.63,35.44,35.48,24500.0,22.948,22.948,22.8256,22.8513,24500.0
2008-07-09 14:55:00,35.48,35.51,35.46,35.48,19600.0,22.8513,22.8707,22.8385,22.8513,19600.0
2008-07-09 15:00:00,35.48,35.5,35.42,35.49,52400.0,22.8513,22.8642,22.8127,22.8578,52400.0
2008-07-09 15:05:00,35.49,35.5,35.45,35.47,27900.0,22.8578,22.8642,22.832,22.8449,27900.0
2008-07-09 15:10:00,35.47,35.52,35.47,35.5,61900.0,22.8449,22.8771,22.8449,22.8642,61900.0
2008-07-09 15:15:00,35.49,35.51,35.46,35.48,19800.0,22.8578,22.8707,22.8385,22.8513,19800.0
2008-07-09 15:20:00,35.48,35.51,35.46,35.49,28700.0,22.8513,22.8707,22.8385,22.8578,28700.0
2008-07-09 15:25:00,35.49,35.53,35.48,35.51,24300.0,22.8578,22.8836,22.8513,22.8707,24300.0
2008-07-09 15:30:00,35.51,35.51,35.47,35.49,26000.0,22.8707,22.8707,22.8449,22.8578,26000.0
2008-07-09 15:35:00,35.47,35.49,35.43,35.44,44400.0,22.8449,22.8578,22.8191,22.8256,44400.0
2008-07-09 15:40:00,35.43,35.44,35.24,35.24,77500.0,22.8191,22.8256,22.6968,22.6968,77500.0
2008-07-09 15:45:00,35.25,35.33,35.23,35.27,76400.0,22.7032,22.7547,22.6903,22.7161,76400.0
2008-07-09 15:50:00,35.28,35.29,35.18,35.18,52600.0,22.7225,22.729,22.6581,22.6581,52600.0
2008-07-09 15:55:00,35.18,35.18,35.09,35.1,106600.0,22.6581,22.6581,22.6002,22.6066,106600.0
2008-07-10 09:30:00,35.09,35.45,34.97,35.35,39500.0,22.6002,22.832,22.5229,22.7676,39500.0
2008-07-10 09:35:00,35.35,35.36,34.86,34.86,60300.0,22.7676,22.7741,22.452,22.452,60300.0
2008-07-10 09:40:00,34.86,35.42,34.86,35.3,40400.0,22.452,22.8127,22.452,22.7354,40400.0
2008-07-10 09:45:00,35.35,35.41,35.24,35.4,30800.0,22.7676,22.8063,22.6968,22.7998,30800.0
2008-07-10 09:50:00,35.39,35.49,35.3,35.4,38500.0,22.7934,22.8578,22.7354,22.7998,38500.0
2008-07-10 09:55:00,35.39,35.42,35.24,35.24,21900.0,22.7934,22.8127,22.6968,22.6968,21900.0
2008-07-10 10:00:00,35.24,35.3,35.13,35.16,37800.0,22.6968,22.7354,22.6259,22.6452,37800.0
2008-07-10 10:05:00,35.18,35.18,35.09,35.11,22500.0,22.6581,22.6581,22.6002,22.613,22500.0
2008-07-10 10:10:00,35.13,35.25,35.12,35.15,19300.0,22.6259,22.7032,22.6195,22.6388,19300.0
2008-07-10 10:15:00,35.15,35.18,35.07,35.17,18000.0,22.6388,22.6581,22.5873,22.6517,18000.0
2008-07-10 10:20:00,35.17,35.26,35.15,35.19,34000.0,22.6517,22.7097,22.6388,22.6646,34000.0
2008-07-10 10:25:00,35.18,35.38,35.16,35.37,13000.0,22.6581,22.7869,22.6452,22.7805,13000.0
2008-07-10 10:30:00,35.36,35.36,35.27,35.32,13300.0,22.7741,22.7741,22.7161,22.7483,13300.0
2008-07-10 10:35:00,35.32,35.38,35.25,35.27,19200.0,22.7483,22.7869,22.7032,22.7161,19200.0
2008-07-10 10:40:00,35.32,35.42,35.26,35.42,18100.0,22.7483,22.8127,22.7097,22.8127,18100.0
2008-07-10 10:45:00,35.41,35.49,35.25,35.27,26000.0,22.8063,22.8578,22.7032,22.7161,26000.0
2008-07-10 10:50:00,35.27,35.28,35.2,35.26,16000.0,22.7161,22.7225,22.671,22.7097,16000.0
2008-07-10 10:55:00,35.26,35.33,35.24,35.24,16400.0,22.7097,22.7547,22.6968,22.6968,16400.0
2008-07-10 11:00:00,35.24,35.38,35.2,35.37,20000.0,22.6968,22.7869,22.671,22.7805,20000.0
2008-07-10 11:05:00,35.35,35.39,35.2,35.26,19800.0,22.7676,22.7934,22.671,22.7097,19800.0
2008-07-10 11:10:00,35.29,35.35,35.26,35.33,8300.0,22.729,22.7676,22.7097,22.7547,8300.0
2008-07-10 11:15:00,35.33,35.33,35.2,35.22,22100.0,22.7547,22.7547,22.671,22.6839,22100.0
2008-07-10 11:20:00,35.22,35.27,35.2,35.22,10000.0,22.6839,22.7161,22.671,22.6839,10000.0
2008-07-10 11:25:00,35.22,35.26,35.2,35.24,14000.0,22.6839,22.7097,22.671,22.6968,14000.0
2008-07-10 11:30:00,35.27,35.38,35.27,35.34,14700.0,22.7161,22.7869,22.7161,22.7612,14700.0
2008-07-10 11:35:00,35.33,35.38,35.22,35.24,22100.0,22.7547,22.7869,22.6839,22.6968,22100.0
2008-07-10 11:40:00,35.25,35.28,35.2,35.2,18100.0,22.7032,22.7225,22.671,22.671,18100.0
2008-07-10 11:45:00,35.2,35.22,35.2,35.2,16400.0,22.671,22.6839,22.671,22.671,16400.0
2008-07-10 11:50:00,35.21,35.24,35.2,35.21,19700.0,22.6775,22.6968,22.671,22.6775,19700.0
2008-07-10 11:55:00,35.2,35.23,35.18,35.23,28400.0,22.671,22.6903,22.6581,22.6903,28400.0
2008-07-10 12:00:00,35.23,35.33,35.23,35.3,36500.0,22.6903,22.7547,22.6903,22.7354,36500.0
2008-07-10 12:05:00,35.29,35.32,35.22,35.25,26000.0,22.729,22.7483,22.6839,22.7032,26000.0
2008-07-10 12:10:00,35.25,35.3,35.24,35.26,19500.0,22.7032,22.7354,22.6968,22.7097,19500.0
2008-07-10 12:15:00,35.26,35.28,35.2,35.21,21000.0,22.7097,22.7225,22.671,22.6775,21000.0
2008-07-10 12:20:00,35.2,35.23,35.19,35.23,31800.0,22.671,22.6903,22.6646,22.6903,31800.0
2008-07-10 12:25:00,35.23,35.27,35.22,35.23,28300.0,22.6903,22.7161,22.6839,22.6903,28300.0
2008-07-10 12:30:00,35.23,35.28,35.22,35.25,32300.0,22.6903,22.7225,22.6839,22.7032,32300.0
2008-07-10 12:35:00,35.25,35.25,35.2,35.22,10200.0,22.7032,22.7032,22.671,22.6839,10200.0
2008-07-10 12:40:00,35.23,35.25,35.22,35.24,36200.0,22.6903,22.7032,22.6839,22.6968,36200.0
2008-07-10 12:45:00,35.25,35.26,35.23,35.25,5000.0,22.7032,22.7097,22.6903,22.7032,5000.0
2008-07-10 12:50:00,35.25,35.25,35.16,35.2,29500.0,22.7032,22.7032,22.6452,22.671,29500.0
2008-07-10 12:55:00,35.2,35.22,35.17,35.17,19400.0,22.671,22.6839,22.6517,22.6517,19400.0
2008-07-10 13:00:00,35.18,35.29,35.18,35.26,13100.0,22.6581,22.729,22.6581,22.7097,13100.0
2008-07-10 13:05:00,35.27,35.3,35.23,35.25,9400.0,22.7161,22.7354,22.6903,22.7032,9400.0
2008-07-10 13:10:00,35.24,35.28,35.2,35.25,34300.0,22.6968,22.7225,22.671,22.7032,34300.0
2008-07-10 13:15:00,35.25,35.29,35.21,35.25,13100.0,22.7032,22.729,22.6775,22.7032,13100.0
2008-07-10 13:20:00,35.26,35.29,35.22,35.25,14400.0,22.7097,22.729,22.6839,22.7032,14400.0
2008-07-10 13:25:00,35.25,35.3,35.23,35.27,27500.0,22.7032,22.7354,22.6903,22.7161,27500.0
2008-07-10 13:30:00,35.27,35.39,35.27,35.37,18600.0,22.7161,22.7934,22.7161,22.7805,18600.0
2008-07-10 13:35:00,35.37,35.47,35.36,35.43,39100.0,22.7805,22.8449,22.7741,22.8191,39100.0
2008-07-10 13:40:00,35.43,35.45,35.37,35.37,21200.0,22.8191,22.832,22.7805,22.7805,21200.0
2008-07-10 13:45:00,35.37,35.4,35.36,35.39,16200.0,22.7805,22.7998,22.7741,22.7934,16200.0
2008-07-10 13:50:00,35.39,35.41,35.36,35.38,25800.0,22.7934,22.8063,22.7741,22.7869,25800.0
2008-07-10 13:55:00,35.38,35.41,35.33,35.33,26900.0,22.7869,22.8063,22.7547,22.7547,26900.0
2008-07-10 14:00:00,35.33,35.35,35.3,35.3,26400.0,22.7547,22.7676,22.7354,22.7354,26400.0
2008-07-10 14:05:00,35.3,35.36,35.3,35.32,18400.0,22.7354,22.7741,22.7354,22.7483,18400.0
2008-07-10 14:10:00,35.32,35.33,35.25,35.26,26000.0,22.7483,22.7547,22.7032,22.7097,26000.0
2008-07-10 14:15:00,35.26,35.27,35.2,35.2,27300.0,22.7097,22.7161,22.671,22.671,27300.0
2008-07-10 14:20:00,35.21,35.28,35.2,35.25,28900.0,22.6775,22.7225,22.671,22.7032,28900.0
2008-07-10 14:25:00,35.25,35.25,35.06,35.1,78300.0,22.7032,22.7032,22.5808,22.6066,78300.0
2008-07-10 14:30:00,35.13,35.16,35.1,35.12,17300.0,22.6259,22.6452,22.6066,22.6195,17300.0
2008-07-10 14:35:00,35.13,35.17,35.12,35.15,16100.0,22.6259,22.6517,22.6195,22.6388,16100.0
2008-07-10 14:40:00,35.15,35.16,35.05,35.05,42700.0,22.6388,22.6452,22.5744,22.5744,42700.0
2008-07-10 14:45:00,35.04,35.11,35.03,35.03,37100.0,22.568,22.613,22.5615,22.5615,37100.0
2008-07-10 14:50:00,35.04,35.06,34.98,35.0,83700.0,22.568,22.5808,22.5293,22.5422,83700.0
2008-07-10 14:55:00,35.0,35.1,34.98,35.05,39900.0,22.5422,22.6066,22.5293,22.5744,39900.0
2008-07-10 15:00:00,35.04,35.28,35.04,35.22,69700.0,22.568,22.7225,22.568,22.6839,69700.0
2008-07-10 15:05:00,35.23,35.33,35.17,35.27,62900.0,22.6903,22.7547,22.6517,22.7161,62900.0
2008-07-10 15:10:00,35.26,35.35,35.23,35.31,33800.0,22.7097,22.7676,22.6903,22.7419,33800.0
2008-07-10 15:15:00,35.31,35.32,35.2,35.21,20800.0,22.7419,22.7483,22.671,22.6775,20800.0
2008-07-10 15:20:00,35.21,35.35,35.21,35.3,42700.0,22.6775,22.7676,22.6775,22.7354,42700.0
2008-07-10 15:25:00,35.32,35.38,35.27,35.32,44900.0,22.7483,22.7869,22.7161,22.7483,44900.0
2008-07-10 15:30:00,35.31,35.37,35.25,35.31,42900.0,22.7419,22.7805,22.7032,22.7419,42900.0
2008-07-10 15:35:00,35.32,35.33,35.19,35.24,43500.0,22.7483,22.7547,22.6646,22.6968,43500.0
2008-07-10 15:40:00,35.23,35.36,35.2,35.32,26000.0,22.6903,22.7741,22.671,22.7483,26000.0
2008-07-10 15:45:00,35.32,35.36,35.27,35.36,57900.0,22.7483,22.7741,22.7161,22.7741,57900.0
2008-07-10 15:50:00,35.35,35.37,35.29,35.3,83900.0,22.7676,22.7805,22.729,22.7354,83900.0
2008-07-10 15:55:00,35.3,35.41,35.28,35.39,121700.0,22.7354,22.8063,22.7225,22.7934,121700.0
2008-07-11 09:30:00,35.03,35.18,34.64,34.94,53700.0,22.5615,22.6581,22.3103,22.5036,53700.0
2008-07-11 09:35:00,34.95,35.1,34.95,35.02,17900.0,22.51,22.6066,22.51,22.5551,17900.0
2008-07-11 09:40:00,35.0,35.09,34.95,35.08,48000.0,22.5422,22.6002,22.51,22.5937,48000.0
2008-07-11 09:45:00,35.09,35.26,35.06,35.23,35600.0,22.6002,22.7097,22.5808,22.6903,35600.0
2008-07-11 09:50:00,35.21,35.24,35.1,35.2,31000.0,22.6775,22.6968,22.6066,22.671,31000.0
2008-07-11 09:55:00,35.2,35.3,35.19,35.24,36600.0,22.671,22.7354,22.6646,22.6968,36600.0
2008-07-11 10:00:00,35.24,35.37,35.13,35.33,25100.0,22.6968,22.7805,22.6259,22.7547,25100.0
2008-07-11 10:05:00,35.33,35.39,35.24,35.37,19000.0,22.7547,22.7934,22.6968,22.7805,19000.0
2008-07-11 10:10:00,35.37,35.38,35.28,35.32,20100.0,22.7805,22.7869,22.7225,22.7483,20100.0
2008-07-11 10:15:00,35.34,35.34,35.21,35.28,15000.0,22.7612,22.7612,22.6775,22.7225,15000.0
2008-07-11 10:20:00,35.28,35.28,35.18,35.25,22500.0,22.7225,22.7225,22.6581,22.7032,22500.0
2008-07-11 10:25:00,35.25,35.33,34.98,35.17,51500.0,22.7032,22.7547,22.5293,22.6517,51500.0
2008-07-11 10:30:00,35.14,35.3,35.1,35.18,32400.0,22.6324,22.7354,22.6066,22.6581,32400.0
2008-07-11 10:35:00,35.17,35.35,35.15,35.29,41600.0,22.6517,22.7676,22.6388,22.729,41600.0
2008-07-11 10:40:00,35.29,35.46,35.29,35.4,33700.0,22.729,22.8385,22.729,22.7998,33700.0
2008-07-11 10:45:00,35.41,35.43,35.34,35.42,20600.0,22.8063,22.8191,22.7612,22.8127,20600.0
2008-07-11 10:50:00,35.43,35.49,35.37,35.42,14300.0,22.8191,22.8578,22.7805,22.8127,14300.0
2008-07-11 10:55:00,35.42,35.52,35.39,35.45,17600.0,22.8127,22.8771,22.7934,22.832,17600.0
2008-07-11 11:00:00,35.43,35.52,35.36,35.36,23500.0,22.8191,22.8771,22.7741,22.7741,23500.0
2008-07-11 11:05:00,35.36,35.4,35.35,35.4,20700.0,22.7741,22.7998,22.7676,22.7998,20700.0
2008-07-11 11:10:00,35.39,35.46,35.36,35.37,22800.0,22.7934,22.8385,22.7741,22.7805,22800.0
2008-07-11 11:15:00,35.37,35.4,35.29,35.35,37400.0,22.7805,22.7998,22.729,22.7676,37400.0
2008-07-11 11:20:00,35.36,35.36,35.27,35.34,29700.0,22.7741,22.7741,22.7161,22.7612,29700.0
2008-07-11 11:25:00,35.33,35.4,35.2,35.31,25500.0,22.7547,22.7998,22.671,22.7419,25500.0
2008-07-11 11:30:00,35.3,35.3,35.18,35.25,38800.0,22.7354,22.7354,22.6581,22.7032,38800.0
2008-07-11 11:35:00,35.25,35.38,35.25,35.37,34100.0,22.7032,22.7869,22.7032,22.7805,34100.0
2008-07-11 11:40:00,35.38,35.43,35.33,35.4,13800.0,22.7869,22.8191,22.7547,22.7998,13800.0
2008-07-11 11:45:00,35.39,35.43,35.39,35.41,7900.0,22.7934,22.8191,22.7934,22.8063,7900.0
2008-07-11 11:50:00,35.41,35.41,35.34,35.34,8500.0,22.8063,22.8063,22.7612,22.7612,8500.0
2008-07-11 11:55:00,35.34,35.54,35.32,35.52,30700.0,22.7612,22.89,22.7483,22.8771,30700.0
2008-07-11 12:00:00,35.53,35.57,35.48,35.55,19100.0,22.8836,22.9093,22.8513,22.8964,19100.0
2008-07-11 12:05:00,35.55,35.56,35.48,35.51,35600.0,22.8964,22.9029,22.8513,22.8707,35600.0
2008-07-11 12:10:00,35.51,35.54,35.48,35.54,29100.0,22.8707,22.89,22.8513,22.89,29100.0
2008-07-11 12:15:00,35.54,35.57,35.51,35.57,21500.0,22.89,22.9093,22.8707,22.9093,21500.0
2008-07-11 12:20:00,35.57,35.57,35.52,35.56,16800.0,22.9093,22.9093,22.8771,22.9029,16800.0
2008-07-11 12:25:00,35.57,35.58,35.53,35.58,22300.0,22.9093,22.9158,22.8836,22.9158,22300.0
2008-07-11 12:30:00,35.58,35.58,35.47,35.5,15100.0,22.9158,22.9158,22.8449,22.8642,15100.0
2008-07-11 12:35:00,35.5,35.54,35.48,35.49,13800.0,22.8642,22.89,22.8513,22.8578,13800.0
2008-07-11 12:40:00,35.47,35.53,35.42,35.52,17700.0,22.8449,22.8836,22.8127,22.8771,17700.0
2008-07-11 12:45:00,35.52,35.53,35.5,35.51,6600.0,22.8771,22.8836,22.8642,22.8707,6600.0
2008-07-11 12:50:00,35.52,35.55,35.45,35.45,15900.0,22.8771,22.8964,22.832,22.832,15900.0
2008-07-11 12:55:00,35.45,35.45,35.31,35.38,23400.0,22.832,22.832,22.7419,22.7869,23400.0
2008-07-11 13:00:00,35.38,35.41,35.35,35.4,18800.0,22.7869,22.8063,22.7676,22.7998,18800.0
2008-07-11 13:05:00,35.4,35.41,35.4,35.4,13500.0,22.7998,22.8063,22.7998,22.7998,13500.0
2008-07-11 13:10:00,35.4,35.4,35.31,35.35,15900.0,22.7998,22.7998,22.7419,22.7676,15900.0
2008-07-11 13:15:00,35.34,35.48,35.33,35.42,20200.0,22.7612,22.8513,22.7547,22.8127,20200.0
2008-07-11 13:20:00,35.44,35.48,35.39,35.42,13200.0,22.8256,22.8513,22.7934,22.8127,13200.0
2008-07-11 13:25:00,35.42,35.49,35.4,35.43,16000.0,22.8127,22.8578,22.7998,22.8191,16000.0
2008-07-11 13:30:00,35.43,35.43,35.38,35.38,9900.0,22.8191,22.8191,22.7869,22.7869,9900.0
2008-07-11 13:35:00,35.38,35.47,35.38,35.46,20700.0,22.7869,22.8449,22.7869,22.8385,20700.0
2008-07-11 13:40:00,35.46,35.52,35.41,35.45,23200.0,22.8385,22.8771,22.8063,22.832,23200.0
2008-07-11 13:45:00,35.45,35.45,35.36,35.38,18400.0,22.832,22.832,22.7741,22.7869,18400.0
2008-07-11 13:50:00,35.37,35.38,35.34,35.36,16000.0,22.7805,22.7869,22.7612,22.7741,16000.0
2008-07-11 13:55:00,35.35,35.49,35.35,35.42,19300.0,22.7676,22.8578,22.7676,22.8127,19300.0
2008-07-11 14:00:00,35.41,35.45,35.36,35.41,21400.0,22.8063,22.832,22.7741,22.8063,21400.0
2008-07-11 14:05:00,35.4,35.51,35.39,35.45,18700.0,22.7998,22.8707,22.7934,22.832,18700.0
2008-07-11 14:10:00,35.46,35.49,35.41,35.45,15300.0,22.8385,22.8578,22.8063,22.832,15300.0
2008-07-11 14:15:00,35.48,35.49,35.4,35.46,21800.0,22.8513,22.8578,22.7998,22.8385,21800.0
2008-07-11 14:20:00,35.43,35.46,35.3,35.32,32300.0,22.8191,22.8385,22.7354,22.7483,32300.0
2008-07-11 14:25:00,35.31,35.41,35.31,35.35,15900.0,22.7419,22.8063,22.7419,22.7676,15900.0
2008-07-11 14:30:00,35.35,35.37,35.33,35.34,14400.0,22.7676,22.7805,22.7547,22.7612,14400.0
2008-07-11 14:35:00,35.33,35.41,35.31,35.36,33400.0,22.7547,22.8063,22.7419,22.7741,33400.0
2008-07-11 14:40:00,35.35,35.46,35.35,35.45,15700.0,22.7676,22.8385,22.7676,22.832,15700.0
2008-07-11 14:45:00,35.46,35.67,35.46,35.66,71200.0,22.8385,22.9737,22.8385,22.9673,71200.0
2008-07-11 14:50:00,35.67,35.78,35.58,35.68,81700.0,22.9737,23.0446,22.9158,22.9802,81700.0
2008-07-11 14:55:00,35.68,35.84,35.61,35.84,35300.0,22.9802,23.0832,22.9351,23.0832,35300.0
2008-07-11 15:00:00,35.85,36.15,35.79,36.15,80400.0,23.0897,23.2829,23.051,23.2829,80400.0
2008-07-11 15:05:00,36.14,36.14,35.94,36.02,46800.0,23.2764,23.2764,23.1476,23.1991,46800.0
2008-07-11 15:10:00,36.03,36.03,35.73,35.79,53400.0,23.2056,23.2056,23.0124,23.051,53400.0
2008-07-11 15:15:00,35.78,35.87,35.77,35.78,26900.0,23.0446,23.1025,23.0381,23.0446,26900.0
2008-07-11 15:20:00,35.79,35.91,35.72,35.79,47700.0,23.051,23.1283,23.0059,23.051,47700.0
2008-07-11 15:25:00,35.8,35.9,35.77,35.84,39600.0,23.0574,23.1219,23.0381,23.0832,39600.0
2008-07-11 15:30:00,35.85,35.87,35.64,35.67,54500.0,23.0897,23.1025,22.9544,22.9737,54500.0
2008-07-11 15:35:00,35.66,35.71,35.62,35.67,47800.0,22.9673,22.9995,22.9415,22.9737,47800.0
2008-07-11 15:40:00,35.66,35.71,35.6,35.71,39000.0,22.9673,22.9995,22.9286,22.9995,39000.0
2008-07-11 15:45:00,35.7,35.79,35.67,35.76,58500.0,22.993,23.051,22.9737,23.0317,58500.0
2008-07-11 15:50:00,35.77,35.83,35.76,35.81,46100.0,23.0381,23.0768,23.0317,23.0639,46100.0
2008-07-11 15:55:00,35.82,35.82,35.69,35.75,90500.0,23.0703,23.0703,22.9866,23.0252,90500.0
2008-07-14 09:30:00,36.05,36.05,35.5,35.82,69500.0,23.2185,23.2185,22.8642,23.0703,69500.0
2008-07-14 09:35:00,35.83,35.9,35.81,35.83,19100.0,23.0768,23.1219,23.0639,23.0768,19100.0
2008-07-14 09:40:00,35.85,35.9,35.78,35.81,31400.0,23.0897,23.1219,23.0446,23.0639,31400.0
2008-07-14 09:45:00,35.83,35.95,35.78,35.79,35500.0,23.0768,23.1541,23.0446,23.051,35500.0
2008-07-14 09:50:00,35.79,35.81,35.68,35.72,54000.0,23.051,23.0639,22.9802,23.0059,54000.0
2008-07-14 09:55:00,35.73,35.75,35.66,35.71,53900.0,23.0124,23.0252,22.9673,22.9995,53900.0
2008-07-14 10:00:00,35.7,35.71,35.56,35.61,37200.0,22.993,22.9995,22.9029,22.9351,37200.0
2008-07-14 10:05:00,35.6,35.75,35.6,35.69,28500.0,22.9286,23.0252,22.9286,22.9866,28500.0
2008-07-14 10:10:00,35.68,35.78,35.63,35.76,41800.0,22.9802,23.0446,22.948,23.0317,41800.0
2008-07-14 10:15:00,35.77,35.77,35.67,35.71,13900.0,23.0381,23.0381,22.9737,22.9995,13900.0
2008-07-14 10:20:00,35.72,35.73,35.52,35.53,20400.0,23.0059,23.0124,22.8771,22.8836,20400.0
2008-07-14 10:25:00,35.53,35.53,35.36,35.38,30000.0,22.8836,22.8836,22.7741,22.7869,30000.0
2008-07-14 10:30:00,35.38,35.51,35.38,35.44,25000.0,22.7869,22.8707,22.7869,22.8256,25000.0
2008-07-14 10:35:00,35.45,35.53,35.43,35.45,20200.0,22.832,22.8836,22.8191,22.832,20200.0
2008-07-14 10:40:00,35.47,35.47,35.4,35.45,13100.0,22.8449,22.8449,22.7998,22.832,13100.0
2008-07-14 10:45:00,35.44,35.44,35.35,35.37,46800.0,22.8256,22.8256,22.7676,22.7805,46800.0
2008-07-14 10:50:00,35.35,35.41,35.33,35.39,32200.0,22.7676,22.8063,22.7547,22.7934,32200.0
2008-07-14 10:55:00,35.41,35.55,35.41,35.55,11900.0,22.8063,22.8964,22.8063,22.8964,11900.0
2008-07-14 11:00:00,35.55,35.58,35.51,35.53,24100.0,22.8964,22.9158,22.8707,22.8836,24100.0
2008-07-14 11:05:00,35.52,35.53,35.5,35.5,13000.0,22.8771,22.8836,22.8642,22.8642,13000.0
2008-07-14 11:10:00,35.5,35.55,35.47,35.55,28700.0,22.8642,22.8964,22.8449,22.8964,28700.0
2008-07-14 11:15:00,35.55,35.55,35.51,35.52,14100.0,22.8964,22.8964,22.8707,22.8771,14100.0
2008-07-14 11:20:00,35.55,35.55,35.42,35.42,21700.0,22.8964,22.8964,22.8127,22.8127,21700.0
2008-07-14 11:25:00,35.44,35.48,35.42,35.47,14400.0,22.8256,22.8513,22.8127,22.8449,14400.0
2008-07-14 11:30:00,35.46,35.47,35.38,35.38,19100.0,22.8385,22.8449,22.7869,22.7869,19100.0
2008-07-14 11:35:00,35.38,35.41,35.35,35.36,16400.0,22.7869,22.8063,22.7676,22.7741,16400.0
2008-07-14 11:40:00,35.36,35.42,35.34,35.4,17400.0,22.7741,22.8127,22.7612,22.7998,17400.0
2008-07-14 11:45:00,35.41,35.42,35.33,35.36,17300.0,22.8063,22.8127,22.7547,22.7741,17300.0
2008-07-14 11:50:00,35.36,35.39,35.3,35.3,18300.0,22.7741,22.7934,22.7354,22.7354,18300.0
2008-07-14 11:55:00,35.3,35.31,35.11,35.27,29500.0,22.7354,22.7419,22.613,22.7161,29500.0
2008-07-14 12:00:00,35.29,35.36,35.23,35.26,23300.0,22.729,22.7741,22.6903,22.7097,23300.0
2008-07-14 12:05:00,35.26,35.29,35.21,35.22,12100.0,22.7097,22.729,22.6775,22.6839,12100.0
2008-07-14 12:10:00,35.21,35.26,35.2,35.25,15700.0,22.6775,22.7097,22.671,22.7032,15700.0
2008-07-14 12:15:00,35.25,35.31,35.24,35.3,14600.0,22.7032,22.7419,22.6968,22.7354,14600.0
2008-07-14 12:20:00,35.28,35.33,35.27,35.28,17100.0,22.7225,22.7547,22.7161,22.7225,17100.0
2008-07-14 12:25:00,35.29,35.29,35.23,35.25,11000.0,22.729,22.729,22.6903,22.7032,11000.0
2008-07-14 12:30:00,35.24,35.27,35.18,35.2,15400.0,22.6968,22.7161,22.6581,22.671,15400.0
2008-07-14 12:35:00,35.19,35.21,35.15,35.21,13500.0,22.6646,22.6775,22.6388,22.6775,13500.0
2008-07-14 12:40:00,35.2,35.25,35.2,35.2,10600.0,22.671,22.7032,22.671,22.671,10600.0
2008-07-14 12:45:00,35.21,35.22,35.17,35.18,9200.0,22.6775,22.6839,22.6517,22.6581,9200.0
2008-07-14 12:50:00,35.18,35.27,35.17,35.26,17000.0,22.6581,22.7161,22.6517,22.7097,17000.0
2008-07-14 12:55:00,35.28,35.29,35.16,35.19,15300.0,22.7225,22.729,22.6452,22.6646,15300.0
2008-07-14 13:00:00,35.17,35.19,35.13,35.15,12000.0,22.6517,22.6646,22.6259,22.6388,12000.0
2008-07-14 13:05:00,35.14,35.14,35.06,35.09,13600.0,22.6324,22.6324,22.5808,22.6002,13600.0
2008-07-14 13:10:00,35.09,35.09,35.02,35.09,18600.0,22.6002,22.6002,22.5551,22.6002,18600.0
2008-07-14 13:15:00,35.09,35.12,35.07,35.08,11100.0,22.6002,22.6195,22.5873,22.5937,11100.0
2008-07-14 13:20:00,35.08,35.11,35.08,35.1,15800.0,22.5937,22.613,22.5937,22.6066,15800.0
2008-07-14 13:25:00,35.11,35.11,35.06,35.08,16700.0,22.613,22.613,22.5808,22.5937,16700.0
2008-07-14 13:30:00,35.09,35.1,35.05,35.09,17300.0,22.6002,22.6066,22.5744,22.6002,17300.0
2008-07-14 13:35:00,35.1,35.15,35.08,35.15,28100.0,22.6066,22.6388,22.5937,22.6388,28100.0
2008-07-14 13:40:00,35.15,35.29,35.14,35.29,26400.0,22.6388,22.729,22.6324,22.729,26400.0
2008-07-14 13:45:00,35.29,35.38,35.29,35.34,33600.0,22.729,22.7869,22.729,22.7612,33600.0
2008-07-14 13:50:00,35.35,35.35,35.25,35.28,22800.0,22.7676,22.7676,22.7032,22.7225,22800.0
2008-07-14 13:55:00,35.29,35.29,35.24,35.27,10000.0,22.729,22.729,22.6968,22.7161,10000.0
2008-07-14 14:00:00,35.28,35.29,35.25,35.26,6400.0,22.7225,22.729,22.7032,22.7097,6400.0
2008-07-14 14:05:00,35.26,35.33,35.23,35.28,13900.0,22.7097,22.7547,22.6903,22.7225,13900.0
2008-07-14 14:10:00,35.29,35.33,35.25,35.26,20800.0,22.729,22.7547,22.7032,22.7097,20800.0
2008-07-14 14:15:00,35.26,35.3,35.25,35.28,9600.0,22.7097,22.7354,22.7032,22.7225,9600.0
2008-07-14 14:20:00,35.27,35.27,35.24,35.24,14100.0,22.7161,22.7161,22.6968,22.6968,14100.0
2008-07-14 14:25:00,35.25,35.26,35.21,35.21,14300.0,22.7032,22.7097,22.6775,22.6775,14300.0
2008-07-14 14:30:00,35.21,35.25,35.19,35.25,14200.0,22.6775,22.7032,22.6646,22.7032,14200.0
2008-07-14 14:35:00,35.25,35.27,35.25,35.26,18900.0,22.7032,22.7161,22.7032,22.7097,18900.0
2008-07-14 14:40:00,35.25,35.28,35.21,35.21,35200.0,22.7032,22.7225,22.6775,22.6775,35200.0
2008-07-14 14:45:00,35.21,35.21,35.14,35.16,18200.0,22.6775,22.6775,22.6324,22.6452,18200.0
2008-07-14 14:50:00,35.15,35.16,35.11,35.14,19800.0,22.6388,22.6452,22.613,22.6324,19800.0
2008-07-14 14:55:00,35.15,35.17,35.12,35.16,16200.0,22.6388,22.6517,22.6195,22.6452,16200.0
2008-07-14 15:00:00,35.16,35.21,35.16,35.19,17800.0,22.6452,22.6775,22.6452,22.6646,17800.0
2008-07-14 15:05:00,35.19,35.2,35.1,35.1,27800.0,22.6646,22.671,22.6066,22.6066,27800.0
2008-07-14 15:10:00,35.1,35.16,35.09,35.13,17500.0,22.6066,22.6452,22.6002,22.6259,17500.0
2008-07-14 15:15:00,35.14,35.17,35.12,35.14,17300.0,22.6324,22.6517,22.6195,22.6324,17300.0
2008-07-14 15:20:00,35.15,35.31,35.12,35.22,54300.0,22.6388,22.7419,22.6195,22.6839,54300.0
2008-07-14 15:25:00,35.21,35.34,35.21,35.31,28800.0,22.6775,22.7612,22.6775,22.7419,28800.0
2008-07-14 15:30:00,35.3,35.47,35.3,35.45,34800.0,22.7354,22.8449,22.7354,22.832,34800.0
2008-07-14 15:35:00,35.45,35.47,35.37,35.41,26400.0,22.832,22.8449,22.7805,22.8063,26400.0
2008-07-14 15:40:00,35.39,35.4,35.29,35.37,68600.0,22.7934,22.7998,22.729,22.7805,68600.0
2008-07-14 15:45:00,35.36,35.4,35.32,35.37,46900.0,22.7741,22.7998,22.7483,22.7805,46900.0
2008-07-14 15:50:00,35.38,35.38,35.19,35.19,36500.0,22.7869,22.7869,22.6646,22.6646,36500.0
2008-07-14 15:55:00,35.18,35.2,35.14,35.15,59400.0,22.6581,22.671,22.6324,22.6388,59400.0
2008-07-15 09:30:00,34.8,35.08,34.74,35.06,42100.0,22.4134,22.5937,22.3747,22.5808,42100.0
2008-07-15 09:35:00,35.06,35.09,34.88,34.9,26400.0,22.5808,22.6002,22.4649,22.4778,26400.0
2008-07-15 09:40:00,34.92,35.07,34.8,35.04,135700.0,22.4907,22.5873,22.4134,22.568,135700.0
2008-07-15 09:45:00,35.06,35.12,35.0,35.0,14400.0,22.5808,22.6195,22.5422,22.5422,14400.0
2008-07-15 09:50:00,35.01,35.01,34.86,34.89,31500.0,22.5486,22.5486,22.452,22.4714,31500.0
2008-07-15 09:55:00,34.9,34.96,34.77,34.82,47700.0,22.4778,22.5164,22.3941,22.4263,47700.0
2008-07-15 10:00:00,34.87,34.87,34.69,34.76,122400.0,22.4585,22.4585,22.3425,22.3876,122400.0
2008-07-15 10:05:00,34.76,34.79,34.55,34.6,57800.0,22.3876,22.4069,22.2524,22.2846,57800.0
2008-07-15 10:10:00,34.59,34.87,34.57,34.86,65000.0,22.2781,22.4585,22.2653,22.452,65000.0
2008-07-15 10:15:00,34.85,34.86,34.73,34.79,29400.0,22.4456,22.452,22.3683,22.4069,29400.0
2008-07-15 10:20:00,34.79,34.92,34.79,34.89,58500.0,22.4069,22.4907,22.4069,22.4714,58500.0
2008-07-15 10:25:00,34.88,34.88,34.72,34.75,24000.0,22.4649,22.4649,22.3619,22.3812,24000.0
2008-07-15 10:30:00,34.75,34.76,34.64,34.64,22200.0,22.3812,22.3876,22.3103,22.3103,22200.0
2008-07-15 10:35:00,34.66,34.73,34.66,34.73,11500.0,22.3232,22.3683,22.3232,22.3683,11500.0
2008-07-15 10:40:00,34.75,34.8,34.71,34.8,22000.0,22.3812,22.4134,22.3554,22.4134,22000.0
2008-07-15 10:45:00,34.8,34.81,34.74,34.81,25700.0,22.4134,22.4198,22.3747,22.4198,25700.0
2008-07-15 10:50:00,34.8,34.83,34.74,34.74,29500.0,22.4134,22.4327,22.3747,22.3747,29500.0
2008-07-15 10:55:00,34.76,34.81,34.71,34.78,46400.0,22.3876,22.4198,22.3554,22.4005,46400.0
2008-07-15 11:00:00,34.79,34.91,34.75,34.89,202400.0,22.4069,22.4842,22.3812,22.4714,202400.0
2008-07-15 11:05:00,34.88,35.2,34.88,35.1,29300.0,22.4649,22.671,22.4649,22.6066,29300.0
2008-07-15 11:10:00,35.1,35.1,34.9,34.97,46000.0,22.6066,22.6066,22.4778,22.5229,46000.0
2008-07-15 11:15:00,34.99,35.0,34.9,34.98,20400.0,22.5358,22.5422,22.4778,22.5293,20400.0
2008-07-15 11:20:00,35.03,35.06,34.9,34.92,41400.0,22.5615,22.5808,22.4778,22.4907,41400.0
2008-07-15 11:25:00,34.93,34.98,34.78,34.78,18900.0,22.4971,22.5293,22.4005,22.4005,18900.0
2008-07-15 11:30:00,34.79,34.81,34.73,34.75,20100.0,22.4069,22.4198,22.3683,22.3812,20100.0
2008-07-15 11:35:00,34.74,34.87,34.74,34.8,23800.0,22.3747,22.4585,22.3747,22.4134,23800.0
2008-07-15 11:40:00,34.8,34.84,34.8,34.83,25100.0,22.4134,22.4391,22.4134,22.4327,25100.0
2008-07-15 11:45:00,34.83,34.87,34.81,34.84,35200.0,22.4327,22.4585,22.4198,22.4391,35200.0
2008-07-15 11:50:00,34.85,34.97,34.83,34.92,23400.0,22.4456,22.5229,22.4327,22.4907,23400.0
2008-07-15 11:55:00,34.91,35.01,34.88,34.9,39500.0,22.4842,22.5486,22.4649,22.4778,39500.0
2008-07-15 12:00:00,34.89,34.98,34.86,34.97,21000.0,22.4714,22.5293,22.452,22.5229,21000.0
2008-07-15 12:05:00,34.98,35.01,34.83,34.83,20200.0,22.5293,22.5486,22.4327,22.4327,20200.0
2008-07-15 12:10:00,34.83,34.91,34.83,34.91,19600.0,22.4327,22.4842,22.4327,22.4842,19600.0
2008-07-15 12:15:00,34.91,34.99,34.84,34.95,19200.0,22.4842,22.5358,22.4391,22.51,19200.0
2008-07-15 12:20:00,34.95,34.98,34.87,34.88,22500.0,22.51,22.5293,22.4585,22.4649,22500.0
2008-07-15 12:25:00,34.87,34.97,34.86,34.91,25200.0,22.4585,22.5229,22.452,22.4842,25200.0
2008-07-15 12:30:00,34.9,35.06,34.9,34.98,42800.0,22.4778,22.5808,22.4778,22.5293,42800.0
2008-07-15 12:35:00,35.0,35.01,34.9,35.01,20200.0,22.5422,22.5486,22.4778,22.5486,20200.0
2008-07-15 12:40:00,35.01,35.07,34.94,35.01,24500.0,22.5486,22.5873,22.5036,22.5486,24500.0
2008-07-15 12:45:00,35.01,35.04,34.92,34.92,12800.0,22.5486,22.568,22.4907,22.4907,12800.0
2008-07-15 12:50:00,34.92,34.98,34.91,34.93,12000.0,22.4907,22.5293,22.4842,22.4971,12000.0
2008-07-15 12:55:00,34.93,35.06,34.92,35.06,19800.0,22.4971,22.5808,22.4907,22.5808,19800.0
2008-07-15 13:00:00,35.05,35.22,35.04,35.11,25400.0,22.5744,22.6839,22.568,22.613,25400.0
2008-07-15 13:05:00,35.11,35.14,35.05,35.11,15200.0,22.613,22.6324,22.5744,22.613,15200.0
2008-07-15 13:10:00,35.12,35.19,35.09,35.1,24800.0,22.6195,22.6646,22.6002,22.6066,24800.0
2008-07-15 13:15:00,35.11,35.11,35.03,35.05,12200.0,22.613,22.613,22.5615,22.5744,12200.0
2008-07-15 13:20:00,35.06,35.06,34.98,35.01,17700.0,22.5808,22.5808,22.5293,22.5486,17700.0
2008-07-15 13:25:00,34.99,34.99,34.93,34.96,25400.0,22.5358,22.5358,22.4971,22.5164,25400.0
2008-07-15 13:30:00,34.97,35.11,34.94,35.04,24000.0,22.5229,22.613,22.5036,22.568,24000.0
2008-07-15 13:35:00,35.02,35.02,34.96,35.0,21300.0,22.5551,22.5551,22.5164,22.5422,21300.0
2008-07-15 13:40:00,35.0,35.06,35.0,35.05,13900.0,22.5422,22.5808,22.5422,22.5744,13900.0
2008-07-15 13:45:00,35.05,35.16,35.03,35.16,11900.0,22.5744,22.6452,22.5615,22.6452,11900.0
2008-07-15 13:50:00,35.17,35.23,35.17,35.23,13200.0,22.6517,22.6903,22.6517,22.6903,13200.0
2008-07-15 13:55:00,35.24,35.25,35.14,35.16,15700.0,22.6968,22.7032,22.6324,22.6452,15700.0
2008-07-15 14:00:00,35.17,35.21,35.06,35.09,16400.0,22.6517,22.6775,22.5808,22.6002,16400.0
2008-07-15 14:05:00,35.09,35.1,35.04,35.07,16700.0,22.6002,22.6066,22.568,22.5873,16700.0
2008-07-15 14:10:00,35.07,35.07,34.95,35.0,50500.0,22.5873,22.5873,22.51,22.5422,50500.0
2008-07-15 14:15:00,34.99,35.05,34.98,34.99,82900.0,22.5358,22.5744,22.5293,22.5358,82900.0
2008-07-15 14:20:00,35.01,35.04,34.95,34.99,74400.0,22.5486,22.568,22.51,22.5358,74400.0
2008-07-15 14:25:00,34.99,35.06,34.99,35.0,18900.0,22.5358,22.5808,22.5358,22.5422,18900.0
2008-07-15 14:30:00,34.99,35.06,34.98,35.0,40800.0,22.5358,22.5808,22.5293,22.5422,40800.0
2008-07-15 14:35:00,35.0,35.01,34.95,35.0,21000.0,22.5422,22.5486,22.51,22.5422,21000.0
2008-07-15 14:40:00,35.0,35.02,34.96,35.01,26200.0,22.5422,22.5551,22.5164,22.5486,26200.0
2008-07-15 14:45:00,35.01,35.03,34.97,35.0,28300.0,22.5486,22.5615,22.5229,22.5422,28300.0
2008-07-15 14:50:00,35.0,35.02,34.98,35.01,46200.0,22.5422,22.5551,22.5293,22.5486,46200.0
2008-07-15 14:55:00,35.01,35.08,34.99,35.02,45800.0,22.5486,22.5937,22.5358,22.5551,45800.0
2008-07-15 15:00:00,35.03,35.13,35.0,35.05,62000.0,22.5615,22.6259,22.5422,22.5744,62000.0
2008-07-15 15:05:00,35.05,35.1,35.03,35.05,86200.0,22.5744,22.6066,22.5615,22.5744,86200.0
2008-07-15 15:10:00,35.05,35.07,34.99,35.05,50200.0,22.5744,22.5873,22.5358,22.5744,50200.0
2008-07-15 15:15:00,35.04,35.06,35.0,35.05,38200.0,22.568,22.5808,22.5422,22.5744,38200.0
2008-07-15 15:20:00,35.04,35.06,35.01,35.02,35200.0,22.568,22.5808,22.5486,22.5551,35200.0
2008-07-15 15:25:00,35.03,35.03,34.96,34.97,44400.0,22.5615,22.5615,22.5164,22.5229,44400.0
2008-07-15 15:30:00,34.97,35.04,34.94,34.94,54600.0,22.5229,22.568,22.5036,22.5036,54600.0
2008-07-15 15:35:00,34.94,35.03,34.92,34.98,37300.0,22.5036,22.5615,22.4907,22.5293,37300.0
2008-07-15 15:40:00,34.99,35.0,34.88,34.92,55500.0,22.5358,22.5422,22.4649,22.4907,55500.0
2008-07-15 15:45:00,34.92,34.98,34.9,34.93,88900.0,22.4907,22.5293,22.4778,22.4971,88900.0
2008-07-15 15:50:00,34.92,34.94,34.88,34.91,62200.0,22.4907,22.5036,22.4649,22.4842,62200.0
2008-07-15 15:55:00,34.91,34.92,34.83,34.84,63500.0,22.4842,22.4907,22.4327,22.4391,63500.0
2008-07-16 09:30:00,34.7,34.91,34.67,34.91,51700.0,22.349,22.4842,22.3297,22.4842,51700.0
2008-07-16 09:35:00,34.92,34.92,34.8,34.83,29900.0,22.4907,22.4907,22.4134,22.4327,29900.0
2008-07-16 09:40:00,34.8,34.88,34.8,34.85,25300.0,22.4134,22.4649,22.4134,22.4456,25300.0
2008-07-16 09:45:00,34.84,34.94,34.81,34.82,33400.0,22.4391,22.5036,22.4198,22.4263,33400.0
2008-07-16 09:50:00,34.83,35.16,34.83,35.12,26100.0,22.4327,22.6452,22.4327,22.6195,26100.0
2008-07-16 09:55:00,35.12,35.3,35.12,35.26,24800.0,22.6195,22.7354,22.6195,22.7097,24800.0
2008-07-16 10:00:00,35.25,35.27,35.18,35.19,31100.0,22.7032,22.7161,22.6581,22.6646,31100.0
2008-07-16 10:05:00,35.18,35.2,35.14,35.17,26800.0,22.6581,22.671,22.6324,22.6517,26800.0
2008-07-16 10:10:00,35.19,35.2,35.13,35.14,13300.0,22.6646,22.671,22.6259,22.6324,13300.0
2008-07-16 10:15:00,35.15,35.16,35.06,35.07,15900.0,22.6388,22.6452,22.5808,22.5873,15900.0
2008-07-16 10:20:00,35.07,35.15,34.97,35.12,25300.0,22.5873,22.6388,22.5229,22.6195,25300.0
2008-07-16 10:25:00,35.15,35.2,35.12,35.19,8700.0,22.6388,22.671,22.6195,22.6646,8700.0
2008-07-16 10:30:00,35.2,35.25,35.13,35.14,39600.0,22.671,22.7032,22.6259,22.6324,39600.0
2008-07-16 10:35:00,35.15,35.4,35.15,35.4,92200.0,22.6388,22.7998,22.6388,22.7998,92200.0
2008-07-16 10:40:00,35.4,35.44,35.23,35.24,75400.0,22.7998,22.8256,22.6903,22.6968,75400.0
2008-07-16 10:45:00,35.24,35.37,35.24,35.3,58000.0,22.6968,22.7805,22.6968,22.7354,58000.0
2008-07-16 10:50:00,35.32,35.42,35.3,35.39,26800.0,22.7483,22.8127,22.7354,22.7934,26800.0
2008-07-16 10:55:00,35.39,35.43,35.29,35.32,27700.0,22.7934,22.8191,22.729,22.7483,27700.0
2008-07-16 11:00:00,35.32,35.41,35.32,35.41,16900.0,22.7483,22.8063,22.7483,22.8063,16900.0
2008-07-16 11:05:00,35.41,35.41,35.29,35.32,29400.0,22.8063,22.8063,22.729,22.7483,29400.0
2008-07-16 11:10:00,35.31,35.4,35.31,35.39,19700.0,22.7419,22.7998,22.7419,22.7934,19700.0
2008-07-16 11:15:00,35.4,35.44,35.36,35.38,24700.0,22.7998,22.8256,22.7741,22.7869,24700.0
2008-07-16 11:20:00,35.38,35.38,35.27,35.28,33800.0,22.7869,22.7869,22.7161,22.7225,33800.0
2008-07-16 11:25:00,35.27,35.29,35.24,35.25,35400.0,22.7161,22.729,22.6968,22.7032,35400.0
2008-07-16 11:30:00,35.26,35.27,35.17,35.21,99000.0,22.7097,22.7161,22.6517,22.6775,99000.0
2008-07-16 11:35:00,35.21,35.26,35.19,35.19,64400.0,22.6775,22.7097,22.6646,22.6646,64400.0
2008-07-16 11:40:00,35.19,35.21,35.17,35.18,63900.0,22.6646,22.6775,22.6517,22.6581,63900.0
2008-07-16 11:45:00,35.19,35.21,35.18,35.18,20100.0,22.6646,22.6775,22.6581,22.6581,20100.0
2008-07-16 11:50:00,35.18,35.21,35.17,35.19,31100.0,22.6581,22.6775,22.6517,22.6646,31100.0
2008-07-16 11:55:00,35.19,35.21,35.11,35.11,54800.0,22.6646,22.6775,22.613,22.613,54800.0
2008-07-16 12:00:00,35.11,35.11,35.0,35.03,43200.0,22.613,22.613,22.5422,22.5615,43200.0
2008-07-16 12:05:00,35.02,35.04,35.0,35.01,38200.0,22.5551,22.568,22.5422,22.5486,38200.0
2008-07-16 12:10:00,35.01,35.01,34.91,34.96,84700.0,22.5486,22.5486,22.4842,22.5164,84700.0
2008-07-16 12:15:00,34.96,34.96,34.9,34.91,26700.0,22.5164,22.5164,22.4778,22.4842,26700.0
2008-07-16 12:20:00,34.92,34.94,34.83,34.93,54900.0,22.4907,22.5036,22.4327,22.4971,54900.0
2008-07-16 12:25:00,34.95,35.0,34.91,34.95,33300.0,22.51,22.5422,22.4842,22.51,33300.0
2008-07-16 12:30:00,34.95,34.98,34.92,34.94,18700.0,22.51,22.5293,22.4907,22.5036,18700.0
2008-07-16 12:35:00,34.96,34.98,34.92,34.92,24600.0,22.5164,22.5293,22.4907,22.4907,24600.0
2008-07-16 12:40:00,34.93,34.95,34.9,34.9,30300.0,22.4971,22.51,22.4778,22.4778,30300.0
2008-07-16 12:45:00,34.91,34.91,34.85,34.87,21800.0,22.4842,22.4842,22.4456,22.4585,21800.0
2008-07-16 12:50:00,34.86,34.92,34.85,34.92,19700.0,22.452,22.4907,22.4456,22.4907,19700.0
2008-07-16 12:55:00,34.92,34.92,34.87,34.88,25300.0,22.4907,22.4907,22.4585,22.4649,25300.0
2008-07-16 13:00:00,34.87,34.96,34.82,34.96,50600.0,22.4585,22.5164,22.4263,22.5164,50600.0
2008-07-16 13:05:00,34.98,35.0,34.96,34.98,10400.0,22.5293,22.5422,22.5164,22.5293,10400.0
2008-07-16 13:10:00,34.98,34.98,34.92,34.97,17100.0,22.5293,22.5293,22.4907,22.5229,17100.0
2008-07-16 13:15:00,34.98,35.0,34.97,34.97,9700.0,22.5293,22.5422,22.5229,22.5229,9700.0
2008-07-16 13:20:00,34.99,35.11,34.98,35.09,17000.0,22.5358,22.613,22.5293,22.6002,17000.0
2008-07-16 13:25:00,35.1,35.11,35.08,35.09,16100.0,22.6066,22.613,22.5937,22.6002,16100.0
2008-07-16 13:30:00,35.1,35.13,34.99,35.0,29300.0,22.6066,22.6259,22.5358,22.5422,29300.0
2008-07-16 13:35:00,35.01,35.04,34.97,35.02,19600.0,22.5486,22.568,22.5229,22.5551,19600.0
2008-07-16 13:40:00,35.01,35.02,34.98,34.98,33100.0,22.5486,22.5551,22.5293,22.5293,33100.0
2008-07-16 13:45:00,34.99,35.0,34.91,34.92,14700.0,22.5358,22.5422,22.4842,22.4907,14700.0
2008-07-16 13:50:00,34.92,34.96,34.91,34.95,26400.0,22.4907,22.5164,22.4842,22.51,26400.0
2008-07-16 13:55:00,34.95,34.99,34.95,34.96,14500.0,22.51,22.5358,22.51,22.5164,14500.0
2008-07-16 14:00:00,34.95,34.97,34.86,34.91,51500.0,22.51,22.5229,22.452,22.4842,51500.0
2008-07-16 14:05:00,34.9,34.9,34.8,34.87,46500.0,22.4778,22.4778,22.4134,22.4585,46500.0
2008-07-16 14:10:00,34.88,34.95,34.87,34.92,36600.0,22.4649,22.51,22.4585,22.4907,36600.0
2008-07-16 14:15:00,34.95,35.01,34.95,34.97,30300.0,22.51,22.5486,22.51,22.5229,30300.0
2008-07-16 14:20:00,34.97,35.07,34.97,35.07,24900.0,22.5229,22.5873,22.5229,22.5873,24900.0
2008-07-16 14:25:00,35.08,35.1,35.01,35.02,33700.0,22.5937,22.6066,22.5486,22.5551,33700.0
2008-07-16 14:30:00,35.01,35.06,35.0,35.04,25800.0,22.5486,22.5808,22.5422,22.568,25800.0
2008-07-16 14:35:00,35.04,35.11,35.03,35.08,46700.0,22.568,22.613,22.5615,22.5937,46700.0
2008-07-16 14:40:00,35.08,35.09,35.0,35.01,37800.0,22.5937,22.6002,22.5422,22.5486,37800.0
2008-07-16 14:45:00,35.0,35.01,34.92,34.95,40000.0,22.5422,22.5486,22.4907,22.51,40000.0
2008-07-16 14:50:00,34.95,34.96,34.92,34.93,46900.0,22.51,22.5164,22.4907,22.4971,46900.0
2008-07-16 14:55:00,34.94,34.97,34.93,34.94,34600.0,22.5036,22.5229,22.4971,22.5036,34600.0
2008-07-16 15:00:00,34.94,34.98,34.92,34.97,42200.0,22.5036,22.5293,22.4907,22.5229,42200.0
2008-07-16 15:05:00,34.97,34.97,34.91,34.91,37000.0,22.5229,22.5229,22.4842,22.4842,37000.0
2008-07-16 15:10:00,34.93,34.94,34.88,34.93,39200.0,22.4971,22.5036,22.4649,22.4971,39200.0
2008-07-16 15:15:00,34.94,34.98,34.94,34.97,22800.0,22.5036,22.5293,22.5036,22.5229,22800.0
2008-07-16 15:20:00,34.97,35.02,34.97,35.01,53100.0,22.5229,22.5551,22.5229,22.5486,53100.0
2008-07-16 15:25:00,35.01,35.05,34.98,34.99,41700.0,22.5486,22.5744,22.5293,22.5358,41700.0
2008-07-16 15:30:00,34.98,34.99,34.92,34.99,45100.0,22.5293,22.5358,22.4907,22.5358,45100.0
2008-07-16 15:35:00,35.0,35.02,34.97,35.01,60600.0,22.5422,22.5551,22.5229,22.5486,60600.0
2008-07-16 15:40:00,35.01,35.05,34.99,35.01,51100.0,22.5486,22.5744,22.5358,22.5486,51100.0
2008-07-16 15:45:00,35.01,35.08,35.0,35.07,62000.0,22.5486,22.5937,22.5422,22.5873,62000.0
2008-07-16 15:50:00,35.08,35.08,35.06,35.06,45100.0,22.5937,22.5937,22.5808,22.5808,45100.0
2008-07-16 15:55:00,35.07,35.09,35.05,35.06,56800.0,22.5873,22.6002,22.5744,22.5808,56800.0
2008-07-17 09:30:00,35.24,35.24,34.4,35.06,48300.0,22.6968,22.6968,22.1558,22.5808,48300.0
2008-07-17 09:35:00,35.06,35.11,34.95,34.95,37400.0,22.5808,22.613,22.51,22.51,37400.0
2008-07-17 09:40:00,34.99,35.03,34.83,34.93,35100.0,22.5358,22.5615,22.4327,22.4971,35100.0
2008-07-17 09:45:00,34.95,34.99,34.77,34.82,47600.0,22.51,22.5358,22.3941,22.4263,47600.0
2008-07-17 09:50:00,34.83,35.0,34.83,34.96,31400.0,22.4327,22.5422,22.4327,22.5164,31400.0
2008-07-17 09:55:00,34.96,34.97,34.86,34.9,38000.0,22.5164,22.5229,22.452,22.4778,38000.0
2008-07-17 10:00:00,34.9,35.02,34.88,35.01,64200.0,22.4778,22.5551,22.4649,22.5486,64200.0
2008-07-17 10:05:00,35.0,35.01,34.77,34.82,78200.0,22.5422,22.5486,22.3941,22.4263,78200.0
2008-07-17 10:10:00,34.82,34.84,34.7,34.71,52600.0,22.4263,22.4391,22.349,22.3554,52600.0
2008-07-17 10:15:00,34.71,34.77,34.7,34.76,42200.0,22.3554,22.3941,22.349,22.3876,42200.0
2008-07-17 10:20:00,34.76,34.81,34.74,34.79,24000.0,22.3876,22.4198,22.3747,22.4069,24000.0
2008-07-17 10:25:00,34.79,34.82,34.73,34.76,49100.0,22.4069,22.4263,22.3683,22.3876,49100.0
2008-07-17 10:30:00,34.76,34.79,34.72,34.79,24700.0,22.3876,22.4069,22.3619,22.4069,24700.0
2008-07-17 10:35:00,34.79,34.82,34.71,34.71,68200.0,22.4069,22.4263,22.3554,22.3554,68200.0
2008-07-17 10:40:00,34.69,34.71,34.55,34.59,71900.0,22.3425,22.3554,22.2524,22.2781,71900.0
2008-07-17 10:45:00,34.59,34.62,34.58,34.58,52300.0,22.2781,22.2975,22.2717,22.2717,52300.0
2008-07-17 10:50:00,34.57,34.57,34.45,34.51,66400.0,22.2653,22.2653,22.188,22.2266,66400.0
2008-07-17 10:55:00,34.5,34.56,34.48,34.54,24400.0,22.2202,22.2588,22.2073,22.2459,24400.0
2008-07-17 11:00:00,34.54,34.56,34.47,34.48,21100.0,22.2459,22.2588,22.2008,22.2073,21100.0
2008-07-17 11:05:00,34.47,34.56,34.44,34.55,57400.0,22.2008,22.2588,22.1815,22.2524,57400.0
2008-07-17 11:10:00,34.54,34.71,34.52,34.67,55800.0,22.2459,22.3554,22.233,22.3297,55800.0
2008-07-17 11:15:00,34.66,34.76,34.66,34.7,19800.0,22.3232,22.3876,22.3232,22.349,19800.0
2008-07-17 11:20:00,34.71,34.83,34.68,34.82,21400.0,22.3554,22.4327,22.3361,22.4263,21400.0
2008-07-17 11:25:00,34.82,34.84,34.73,34.81,38800.0,22.4263,22.4391,22.3683,22.4198,38800.0
2008-07-17 11:30:00,34.81,34.82,34.75,34.82,11400.0,22.4198,22.4263,22.3812,22.4263,11400.0
2008-07-17 11:35:00,34.82,34.95,34.82,34.9,31500.0,22.4263,22.51,22.4263,22.4778,31500.0
2008-07-17 11:40:00,34.9,34.98,34.86,34.94,25600.0,22.4778,22.5293,22.452,22.5036,25600.0
2008-07-17 11:45:00,34.95,34.97,34.89,34.9,18300.0,22.51,22.5229,22.4714,22.4778,18300.0
2008-07-17 11:50:00,34.91,34.95,34.87,34.87,37300.0,22.4842,22.51,22.4585,22.4585,37300.0
2008-07-17 11:55:00,34.86,34.9,34.86,34.87,16000.0,22.452,22.4778,22.452,22.4585,16000.0
2008-07-17 12:00:00,34.87,34.87,34.83,34.86,19100.0,22.4585,22.4585,22.4327,22.452,19100.0
2008-07-17 12:05:00,34.87,34.88,34.83,34.83,17900.0,22.4585,22.4649,22.4327,22.4327,17900.0
2008-07-17 12:10:00,34.82,34.86,34.82,34.84,12100.0,22.4263,22.452,22.4263,22.4391,12100.0
2008-07-17 12:15:00,34.85,34.86,34.78,34.83,22100.0,22.4456,22.452,22.4005,22.4327,22100.0
2008-07-17 12:20:00,34.83,34.92,34.83,34.9,15700.0,22.4327,22.4907,22.4327,22.4778,15700.0
2008-07-17 12:25:00,34.89,34.9,34.86,34.89,15800.0,22.4714,22.4778,22.452,22.4714,15800.0
2008-07-17 12:30:00,34.88,34.9,34.87,34.88,26900.0,22.4649,22.4778,22.4585,22.4649,26900.0
2008-07-17 12:35:00,34.87,34.88,34.82,34.82,29800.0,22.4585,22.4649,22.4263,22.4263,29800.0
2008-07-17 12:40:00,34.8,34.83,34.79,34.82,15500.0,22.4134,22.4327,22.4069,22.4263,15500.0
2008-07-17 12:45:00,34.82,34.94,34.82,34.94,19800.0,22.4263,22.5036,22.4263,22.5036,19800.0
2008-07-17 12:50:00,34.94,35.01,34.94,34.99,17600.0,22.5036,22.5486,22.5036,22.5358,17600.0
2008-07-17 12:55:00,35.0,35.04,34.97,34.97,19400.0,22.5422,22.568,22.5229,22.5229,19400.0
2008-07-17 13:00:00,34.95,34.98,34.9,34.95,19000.0,22.51,22.5293,22.4778,22.51,19000.0
2008-07-17 13:05:00,34.96,35.02,34.96,35.02,15000.0,22.5164,22.5551,22.5164,22.5551,15000.0
2008-07-17 13:10:00,35.0,35.13,34.98,35.12,19200.0,22.5422,22.6259,22.5293,22.6195,19200.0
2008-07-17 13:15:00,35.12,35.2,35.11,35.17,65400.0,22.6195,22.671,22.613,22.6517,65400.0
2008-07-17 13:20:00,35.17,35.18,35.1,35.12,26300.0,22.6517,22.6581,22.6066,22.6195,26300.0
2008-07-17 13:25:00,35.13,35.15,35.09,35.13,16800.0,22.6259,22.6388,22.6002,22.6259,16800.0
2008-07-17 13:30:00,35.14,35.2,35.14,35.18,27300.0,22.6324,22.671,22.6324,22.6581,27300.0
2008-07-17 13:35:00,35.19,35.23,35.16,35.22,46000.0,22.6646,22.6903,22.6452,22.6839,46000.0
2008-07-17 13:40:00,35.22,35.25,35.18,35.18,27300.0,22.6839,22.7032,22.6581,22.6581,27300.0
2008-07-17 13:45:00,35.18,35.21,35.17,35.21,33100.0,22.6581,22.6775,22.6517,22.6775,33100.0
2008-07-17 13:50:00,35.21,35.26,35.21,35.21,39600.0,22.6775,22.7097,22.6775,22.6775,39600.0
2008-07-17 13:55:00,35.21,35.23,35.19,35.21,14300.0,22.6775,22.6903,22.6646,22.6775,14300.0
2008-07-17 14:00:00,35.21,35.24,35.19,35.22,26400.0,22.6775,22.6968,22.6646,22.6839,26400.0
2008-07-17 14:05:00,35.23,35.26,35.2,35.21,26400.0,22.6903,22.7097,22.671,22.6775,26400.0
2008-07-17 14:10:00,35.22,35.25,35.2,35.21,16900.0,22.6839,22.7032,22.671,22.6775,16900.0
2008-07-17 14:15:00,35.2,35.24,35.2,35.22,29000.0,22.671,22.6968,22.671,22.6839,29000.0
2008-07-17 14:20:00,35.22,35.26,35.21,35.21,24600.0,22.6839,22.7097,22.6775,22.6775,24600.0
2008-07-17 14:25:00,35.21,35.31,35.21,35.27,37700.0,22.6775,22.7419,22.6775,22.7161,37700.0
2008-07-17 14:30:00,35.27,35.27,35.16,35.18,19000.0,22.7161,22.7161,22.6452,22.6581,19000.0
2008-07-17 14:35:00,35.17,35.19,35.15,35.18,28000.0,22.6517,22.6646,22.6388,22.6581,28000.0
2008-07-17 14:40:00,35.18,35.21,35.14,35.18,28000.0,22.6581,22.6775,22.6324,22.6581,28000.0
2008-07-17 14:45:00,35.19,35.21,35.1,35.15,29400.0,22.6646,22.6775,22.6066,22.6388,29400.0
2008-07-17 14:50:00,35.15,35.26,35.15,35.25,28200.0,22.6388,22.7097,22.6388,22.7032,28200.0
2008-07-17 14:55:00,35.24,35.24,35.16,35.23,26900.0,22.6968,22.6968,22.6452,22.6903,26900.0
2008-07-17 15:00:00,35.23,35.31,35.21,35.28,41400.0,22.6903,22.7419,22.6775,22.7225,41400.0
2008-07-17 15:05:00,35.29,35.31,35.2,35.2,32300.0,22.729,22.7419,22.671,22.671,32300.0
2008-07-17 15:10:00,35.2,35.24,35.18,35.22,26700.0,22.671,22.6968,22.6581,22.6839,26700.0
2008-07-17 15:15:00,35.22,35.26,35.19,35.26,17800.0,22.6839,22.7097,22.6646,22.7097,17800.0
2008-07-17 15:20:00,35.26,35.3,35.26,35.28,38700.0,22.7097,22.7354,22.7097,22.7225,38700.0
2008-07-17 15:25:00,35.28,35.3,35.12,35.14,45500.0,22.7225,22.7354,22.6195,22.6324,45500.0
2008-07-17 15:30:00,35.14,35.18,35.11,35.11,38900.0,22.6324,22.6581,22.613,22.613,38900.0
2008-07-17 15:35:00,35.11,35.12,34.99,35.0,136500.0,22.613,22.6195,22.5358,22.5422,136500.0
2008-07-17 15:40:00,34.98,35.01,34.96,34.96,270500.0,22.5293,22.5486,22.5164,22.5164,270500.0
2008-07-17 15:45:00,34.97,35.07,34.95,35.07,68400.0,22.5229,22.5873,22.51,22.5873,68400.0
2008-07-17 15:50:00,35.07,35.08,35.01,35.06,51500.0,22.5873,22.5937,22.5486,22.5808,51500.0
2008-07-17 15:55:00,35.05,35.15,35.03,35.15,64100.0,22.5744,22.6388,22.5615,22.6388,64100.0
2008-07-18 09:30:00,35.11,35.16,34.85,34.88,427900.0,22.613,22.6452,22.4456,22.4649,427900.0
2008-07-18 09:35:00,34.91,35.17,34.91,35.09,27100.0,22.4842,22.6517,22.4842,22.6002,27100.0
2008-07-18 09:40:00,35.09,35.13,35.03,35.05,23200.0,22.6002,22.6259,22.5615,22.5744,23200.0
2008-07-18 09:45:00,35.05,35.1,35.02,35.1,25200.0,22.5744,22.6066,22.5551,22.6066,25200.0
2008-07-18 09:50:00,35.09,35.09,34.91,34.94,41600.0,22.6002,22.6002,22.4842,22.5036,41600.0
2008-07-18 09:55:00,34.94,35.03,34.88,34.97,48900.0,22.5036,22.5615,22.4649,22.5229,48900.0
2008-07-18 10:00:00,34.97,34.99,34.91,34.93,25900.0,22.5229,22.5358,22.4842,22.4971,25900.0
2008-07-18 10:05:00,34.94,35.01,34.88,34.91,28400.0,22.5036,22.5486,22.4649,22.4842,28400.0
2008-07-18 10:10:00,34.92,34.97,34.86,34.86,24900.0,22.4907,22.5229,22.452,22.452,24900.0
2008-07-18 10:15:00,34.84,34.91,34.82,34.88,34500.0,22.4391,22.4842,22.4263,22.4649,34500.0
2008-07-18 10:20:00,34.87,34.87,34.83,34.86,34300.0,22.4585,22.4585,22.4327,22.452,34300.0
2008-07-18 10:25:00,34.86,34.93,34.84,34.89,59300.0,22.452,22.4971,22.4391,22.4714,59300.0
2008-07-18 10:30:00,34.88,34.94,34.85,34.9,40400.0,22.4649,22.5036,22.4456,22.4778,40400.0
2008-07-18 10:35:00,34.9,34.9,34.72,34.72,27400.0,22.4778,22.4778,22.3619,22.3619,27400.0
2008-07-18 10:40:00,34.72,34.87,34.71,34.87,33200.0,22.3619,22.4585,22.3554,22.4585,33200.0
2008-07-18 10:45:00,34.89,35.04,34.86,35.03,27100.0,22.4714,22.568,22.452,22.5615,27100.0
2008-07-18 10:50:00,35.04,35.07,34.96,34.97,34000.0,22.568,22.5873,22.5164,22.5229,34000.0
2008-07-18 10:55:00,34.99,35.02,34.96,34.96,25100.0,22.5358,22.5551,22.5164,22.5164,25100.0
2008-07-18 11:00:00,34.97,35.03,34.9,34.99,25800.0,22.5229,22.5615,22.4778,22.5358,25800.0
2008-07-18 11:05:00,34.98,35.11,34.98,35.1,15100.0,22.5293,22.613,22.5293,22.6066,15100.0
2008-07-18 11:10:00,35.1,35.2,35.09,35.18,25300.0,22.6066,22.671,22.6002,22.6581,25300.0
2008-07-18 11:15:00,35.18,35.3,35.17,35.22,18700.0,22.6581,22.7354,22.6517,22.6839,18700.0
2008-07-18 11:20:00,35.22,35.34,35.22,35.32,33100.0,22.6839,22.7612,22.6839,22.7483,33100.0
2008-07-18 11:25:00,35.33,35.35,35.28,35.3,30200.0,22.7547,22.7676,22.7225,22.7354,30200.0
2008-07-18 11:30:00,35.29,35.33,35.23,35.24,20000.0,22.729,22.7547,22.6903,22.6968,20000.0
2008-07-18 11:35:00,35.25,35.29,35.16,35.16,22200.0,22.7032,22.729,22.6452,22.6452,22200.0
2008-07-18 11:40:00,35.16,35.21,35.15,35.16,19000.0,22.6452,22.6775,22.6388,22.6452,19000.0
2008-07-18 11:45:00,35.16,35.23,35.16,35.22,22500.0,22.6452,22.6903,22.6452,22.6839,22500.0
2008-07-18 11:50:00,35.23,35.3,35.23,35.3,20000.0,22.6903,22.7354,22.6903,22.7354,20000.0
2008-07-18 11:55:00,35.29,35.31,35.23,35.26,14500.0,22.729,22.7419,22.6903,22.7097,14500.0
2008-07-18 12:00:00,35.25,35.31,35.25,35.27,30100.0,22.7032,22.7419,22.7032,22.7161,30100.0
2008-07-18 12:05:00,35.25,35.25,35.21,35.21,9900.0,22.7032,22.7032,22.6775,22.6775,9900.0
2008-07-18 12:10:00,35.21,35.22,35.15,35.15,22300.0,22.6775,22.6839,22.6388,22.6388,22300.0
2008-07-18 12:15:00,35.15,35.15,35.1,35.1,20300.0,22.6388,22.6388,22.6066,22.6066,20300.0
2008-07-18 12:20:00,35.1,35.16,35.1,35.15,11300.0,22.6066,22.6452,22.6066,22.6388,11300.0
2008-07-18 12:25:00,35.16,35.19,35.15,35.17,14200.0,22.6452,22.6646,22.6388,22.6517,14200.0
2008-07-18 12:30:00,35.16,35.16,35.11,35.14,24900.0,22.6452,22.6452,22.613,22.6324,24900.0
2008-07-18 12:35:00,35.14,35.23,35.14,35.23,9300.0,22.6324,22.6903,22.6324,22.6903,9300.0
2008-07-18 12:40:00,35.23,35.29,35.18,35.23,40000.0,22.6903,22.729,22.6581,22.6903,40000.0
2008-07-18 12:45:00,35.23,35.25,35.21,35.23,6700.0,22.6903,22.7032,22.6775,22.6903,6700.0
2008-07-18 12:50:00,35.22,35.23,35.13,35.15,15900.0,22.6839,22.6903,22.6259,22.6388,15900.0
2008-07-18 12:55:00,35.14,35.18,35.13,35.15,31200.0,22.6324,22.6581,22.6259,22.6388,31200.0
2008-07-18 13:00:00,35.15,35.21,35.15,35.2,17500.0,22.6388,22.6775,22.6388,22.671,17500.0
2008-07-18 13:05:00,35.21,35.22,35.18,35.18,14400.0,22.6775,22.6839,22.6581,22.6581,14400.0
2008-07-18 13:10:00,35.19,35.24,35.17,35.23,12500.0,22.6646,22.6968,22.6517,22.6903,12500.0
2008-07-18 13:15:00,35.23,35.29,35.22,35.23,17900.0,22.6903,22.729,22.6839,22.6903,17900.0
2008-07-18 13:20:00,35.22,35.24,35.21,35.23,10300.0,22.6839,22.6968,22.6775,22.6903,10300.0
2008-07-18 13:25:00,35.22,35.24,35.16,35.23,16800.0,22.6839,22.6968,22.6452,22.6903,16800.0
2008-07-18 13:30:00,35.23,35.31,35.2,35.29,29300.0,22.6903,22.7419,22.671,22.729,29300.0
2008-07-18 13:35:00,35.29,35.29,35.24,35.24,6600.0,22.729,22.729,22.6968,22.6968,6600.0
2008-07-18 13:40:00,35.23,35.33,35.23,35.26,21600.0,22.6903,22.7547,22.6903,22.7097,21600.0
2008-07-18 13:45:00,35.26,35.31,35.25,35.28,11100.0,22.7097,22.7419,22.7032,22.7225,11100.0
2008-07-18 13:50:00,35.28,35.31,35.26,35.28,14700.0,22.7225,22.7419,22.7097,22.7225,14700.0
2008-07-18 13:55:00,35.28,35.3,35.28,35.29,8500.0,22.7225,22.7354,22.7225,22.729,8500.0
2008-07-18 14:00:00,35.28,35.32,35.28,35.31,23900.0,22.7225,22.7483,22.7225,22.7419,23900.0
2008-07-18 14:05:00,35.31,35.33,35.26,35.29,19200.0,22.7419,22.7547,22.7097,22.729,19200.0
2008-07-18 14:10:00,35.29,35.38,35.28,35.38,35300.0,22.729,22.7869,22.7225,22.7869,35300.0
2008-07-18 14:15:00,35.38,35.43,35.38,35.43,29400.0,22.7869,22.8191,22.7869,22.8191,29400.0
2008-07-18 14:20:00,35.43,35.46,35.43,35.44,26600.0,22.8191,22.8385,22.8191,22.8256,26600.0
2008-07-18 14:25:00,35.43,35.46,35.43,35.44,21200.0,22.8191,22.8385,22.8191,22.8256,21200.0
2008-07-18 14:30:00,35.44,35.44,35.37,35.39,23200.0,22.8256,22.8256,22.7805,22.7934,23200.0
2008-07-18 14:35:00,35.38,35.39,35.36,35.39,11500.0,22.7869,22.7934,22.7741,22.7934,11500.0
2008-07-18 14:40:00,35.39,35.4,35.36,35.37,16900.0,22.7934,22.7998,22.7741,22.7805,16900.0
2008-07-18 14:45:00,35.36,35.39,35.35,35.35,19200.0,22.7741,22.7934,22.7676,22.7676,19200.0
2008-07-18 14:50:00,35.36,35.39,35.3,35.34,22100.0,22.7741,22.7934,22.7354,22.7612,22100.0
2008-07-18 14:55:00,35.33,35.38,35.31,35.36,12000.0,22.7547,22.7869,22.7419,22.7741,12000.0
2008-07-18 15:00:00,35.35,35.42,35.35,35.39,29800.0,22.7676,22.8127,22.7676,22.7934,29800.0
2008-07-18 15:05:00,35.39,35.46,35.38,35.44,21800.0,22.7934,22.8385,22.7869,22.8256,21800.0
2008-07-18 15:10:00,35.45,35.54,35.45,35.52,45400.0,22.832,22.89,22.832,22.8771,45400.0
2008-07-18 15:15:00,35.52,35.53,35.43,35.46,33000.0,22.8771,22.8836,22.8191,22.8385,33000.0
2008-07-18 15:20:00,35.48,35.53,35.46,35.52,31800.0,22.8513,22.8836,22.8385,22.8771,31800.0
2008-07-18 15:25:00,35.52,35.54,35.48,35.54,30000.0,22.8771,22.89,22.8513,22.89,30000.0
2008-07-18 15:30:00,35.53,35.62,35.53,35.62,65700.0,22.8836,22.9415,22.8836,22.9415,65700.0
2008-07-18 15:35:00,35.61,35.64,35.54,35.58,58400.0,22.9351,22.9544,22.89,22.9158,58400.0
2008-07-18 15:40:00,35.58,35.6,35.55,35.56,53700.0,22.9158,22.9286,22.8964,22.9029,53700.0
2008-07-18 15:45:00,35.57,35.64,35.56,35.61,39800.0,22.9093,22.9544,22.9029,22.9351,39800.0
2008-07-18 15:50:00,35.61,35.63,35.55,35.6,51600.0,22.9351,22.948,22.8964,22.9286,51600.0
2008-07-18 15:55:00,35.59,35.6,35.51,35.54,115200.0,22.9222,22.9286,22.8707,22.89,115200.0
2008-07-21 09:30:00,35.77,35.77,35.2,35.46,33100.0,23.0381,23.0381,22.671,22.8385,33100.0
2008-07-21 09:35:00,35.46,35.56,35.4,35.47,38500.0,22.8385,22.9029,22.7998,22.8449,38500.0
2008-07-21 09:40:00,35.47,35.57,35.43,35.47,42700.0,22.8449,22.9093,22.8191,22.8449,42700.0
2008-07-21 09:45:00,35.5,35.53,35.43,35.44,17800.0,22.8642,22.8836,22.8191,22.8256,17800.0
2008-07-21 09:50:00,35.43,35.6,35.41,35.6,21000.0,22.8191,22.9286,22.8063,22.9286,21000.0
2008-07-21 09:55:00,35.59,35.6,35.53,35.58,16500.0,22.9222,22.9286,22.8836,22.9158,16500.0
2008-07-21 10:00:00,35.58,35.62,35.47,35.5,24600.0,22.9158,22.9415,22.8449,22.8642,24600.0
2008-07-21 10:05:00,35.48,35.49,35.43,35.46,13500.0,22.8513,22.8578,22.8191,22.8385,13500.0
2008-07-21 10:10:00,35.46,35.5,35.4,35.5,27300.0,22.8385,22.8642,22.7998,22.8642,27300.0
2008-07-21 10:15:00,35.48,35.5,35.41,35.42,35200.0,22.8513,22.8642,22.8063,22.8127,35200.0
2008-07-21 10:20:00,35.43,35.43,35.27,35.3,25700.0,22.8191,22.8191,22.7161,22.7354,25700.0
2008-07-21 10:25:00,35.29,35.34,35.24,35.28,26000.0,22.729,22.7612,22.6968,22.7225,26000.0
2008-07-21 10:30:00,35.26,35.34,35.25,35.25,18500.0,22.7097,22.7612,22.7032,22.7032,18500.0
2008-07-21 10:35:00,35.25,35.31,35.25,35.31,12600.0,22.7032,22.7419,22.7032,22.7419,12600.0
2008-07-21 10:40:00,35.32,35.38,35.32,35.36,10500.0,22.7483,22.7869,22.7483,22.7741,10500.0
2008-07-21 10:45:00,35.35,35.39,35.32,35.39,21200.0,22.7676,22.7934,22.7483,22.7934,21200.0
2008-07-21 10:50:00,35.36,35.4,35.33,35.4,21000.0,22.7741,22.7998,22.7547,22.7998,21000.0
2008-07-21 10:55:00,35.39,35.41,35.35,35.38,10400.0,22.7934,22.8063,22.7676,22.7869,10400.0
2008-07-21 11:00:00,35.39,35.39,35.29,35.3,26500.0,22.7934,22.7934,22.729,22.7354,26500.0
2008-07-21 11:05:00,35.29,35.34,35.27,35.3,18200.0,22.729,22.7612,22.7161,22.7354,18200.0
2008-07-21 11:10:00,35.31,35.32,35.25,35.25,20100.0,22.7419,22.7483,22.7032,22.7032,20100.0
2008-07-21 11:15:00,35.25,35.29,35.25,35.29,11200.0,22.7032,22.729,22.7032,22.729,11200.0
2008-07-21 11:20:00,35.29,35.31,35.25,35.28,20300.0,22.729,22.7419,22.7032,22.7225,20300.0
2008-07-21 11:25:00,35.29,35.3,35.26,35.28,18800.0,22.729,22.7354,22.7097,22.7225,18800.0
2008-07-21 11:30:00,35.28,35.29,35.23,35.26,16300.0,22.7225,22.729,22.6903,22.7097,16300.0
2008-07-21 11:35:00,35.24,35.24,35.17,35.17,12600.0,22.6968,22.6968,22.6517,22.6517,12600.0
2008-07-21 11:40:00,35.17,35.18,35.12,35.16,9900.0,22.6517,22.6581,22.6195,22.6452,9900.0
2008-07-21 11:45:00,35.15,35.15,35.11,35.15,6300.0,22.6388,22.6388,22.613,22.6388,6300.0
2008-07-21 11:50:00,35.17,35.17,35.14,35.14,4000.0,22.6517,22.6517,22.6324,22.6324,4000.0
2008-07-21 11:55:00,35.14,35.17,35.12,35.12,14000.0,22.6324,22.6517,22.6195,22.6195,14000.0
2008-07-21 12:00:00,35.12,35.16,35.09,35.12,12100.0,22.6195,22.6452,22.6002,22.6195,12100.0
2008-07-21 12:05:00,35.13,35.14,35.11,35.13,8200.0,22.6259,22.6324,22.613,22.6259,8200.0
2008-07-21 12:10:00,35.13,35.15,35.1,35.1,5800.0,22.6259,22.6388,22.6066,22.6066,5800.0
2008-07-21 12:15:00,35.1,35.15,35.1,35.14,5000.0,22.6066,22.6388,22.6066,22.6324,5000.0
2008-07-21 12:20:00,35.14,35.15,35.09,35.13,9500.0,22.6324,22.6388,22.6002,22.6259,9500.0
2008-07-21 12:25:00,35.13,35.23,35.13,35.23,9800.0,22.6259,22.6903,22.6259,22.6903,9800.0
2008-07-21 12:30:00,35.23,35.3,35.22,35.3,7400.0,22.6903,22.7354,22.6839,22.7354,7400.0
2008-07-21 12:35:00,35.29,35.3,35.27,35.3,9700.0,22.729,22.7354,22.7161,22.7354,9700.0
2008-07-21 12:40:00,35.3,35.35,35.28,35.35,8600.0,22.7354,22.7676,22.7225,22.7676,8600.0
2008-07-21 12:45:00,35.37,35.37,35.29,35.31,12400.0,22.7805,22.7805,22.729,22.7419,12400.0
2008-07-21 12:50:00,35.3,35.31,35.3,35.3,3900.0,22.7354,22.7419,22.7354,22.7354,3900.0
2008-07-21 12:55:00,35.3,35.31,35.29,35.3,24200.0,22.7354,22.7419,22.729,22.7354,24200.0
2008-07-21 13:00:00,35.3,35.32,35.29,35.32,11700.0,22.7354,22.7483,22.729,22.7483,11700.0
2008-07-21 13:05:00,35.32,35.32,35.28,35.3,13200.0,22.7483,22.7483,22.7225,22.7354,13200.0
2008-07-21 13:10:00,35.31,35.31,35.28,35.28,14800.0,22.7419,22.7419,22.7225,22.7225,14800.0
2008-07-21 13:15:00,35.29,35.34,35.29,35.31,4800.0,22.729,22.7612,22.729,22.7419,4800.0
2008-07-21 13:20:00,35.32,35.33,35.3,35.3,8000.0,22.7483,22.7547,22.7354,22.7354,8000.0
2008-07-21 13:25:00,35.31,35.34,35.3,35.31,1800.0,22.7419,22.7612,22.7354,22.7419,1800.0
2008-07-21 13:30:00,35.31,35.31,35.3,35.3,6200.0,22.7419,22.7419,22.7354,22.7354,6200.0
2008-07-21 13:35:00,35.3,35.36,35.3,35.35,7800.0,22.7354,22.7741,22.7354,22.7676,7800.0
2008-07-21 13:40:00,35.35,35.36,35.3,35.3,6400.0,22.7676,22.7741,22.7354,22.7354,6400.0
2008-07-21 13:45:00,35.3,35.31,35.26,35.27,10500.0,22.7354,22.7419,22.7097,22.7161,10500.0
2008-07-21 13:50:00,35.26,35.3,35.26,35.27,11800.0,22.7097,22.7354,22.7097,22.7161,11800.0
2008-07-21 13:55:00,35.28,35.3,35.27,35.27,8300.0,22.7225,22.7354,22.7161,22.7161,8300.0
2008-07-21 14:00:00,35.27,35.31,35.23,35.25,12200.0,22.7161,22.7419,22.6903,22.7032,12200.0
2008-07-21 14:05:00,35.25,35.31,35.25,35.3,9800.0,22.7032,22.7419,22.7032,22.7354,9800.0
2008-07-21 14:10:00,35.3,35.32,35.28,35.28,6400.0,22.7354,22.7483,22.7225,22.7225,6400.0
2008-07-21 14:15:00,35.28,35.33,35.27,35.3,11300.0,22.7225,22.7547,22.7161,22.7354,11300.0
2008-07-21 14:20:00,35.3,35.31,35.29,35.3,11800.0,22.7354,22.7419,22.729,22.7354,11800.0
2008-07-21 14:25:00,35.29,35.36,35.29,35.29,32000.0,22.729,22.7741,22.729,22.729,32000.0
2008-07-21 14:30:00,35.29,35.34,35.29,35.33,9800.0,22.729,22.7612,22.729,22.7547,9800.0
2008-07-21 14:35:00,35.33,35.34,35.28,35.29,13300.0,22.7547,22.7612,22.7225,22.729,13300.0
2008-07-21 14:40:00,35.28,35.29,35.26,35.27,13300.0,22.7225,22.729,22.7097,22.7161,13300.0
2008-07-21 14:45:00,35.28,35.29,35.26,35.27,6600.0,22.7225,22.729,22.7097,22.7161,6600.0
2008-07-21 14:50:00,35.27,35.3,35.26,35.29,12600.0,22.7161,22.7354,22.7097,22.729,12600.0
2008-07-21 14:55:00,35.3,35.32,35.28,35.3,5300.0,22.7354,22.7483,22.7225,22.7354,5300.0
2008-07-21 15:00:00,35.29,35.33,35.28,35.3,11400.0,22.729,22.7547,22.7225,22.7354,11400.0
2008-07-21 15:05:00,35.3,35.34,35.29,35.33,29900.0,22.7354,22.7612,22.729,22.7547,29900.0
2008-07-21 15:10:00,35.33,35.33,35.28,35.29,36700.0,22.7547,22.7547,22.7225,22.729,36700.0
2008-07-21 15:15:00,35.29,35.33,35.29,35.31,16300.0,22.729,22.7547,22.729,22.7419,16300.0
2008-07-21 15:20:00,35.31,35.37,35.31,35.35,16600.0,22.7419,22.7805,22.7419,22.7676,16600.0
2008-07-21 15:25:00,35.36,35.36,35.33,35.33,8700.0,22.7741,22.7741,22.7547,22.7547,8700.0
2008-07-21 15:30:00,35.34,35.35,35.32,35.33,19300.0,22.7612,22.7676,22.7483,22.7547,19300.0
2008-07-21 15:35:00,35.33,35.35,35.32,35.34,36500.0,22.7547,22.7676,22.7483,22.7612,36500.0
2008-07-21 15:40:00,35.33,35.37,35.29,35.31,54300.0,22.7547,22.7805,22.729,22.7419,54300.0
2008-07-21 15:45:00,35.31,35.36,35.31,35.34,46300.0,22.7419,22.7741,22.7419,22.7612,46300.0
2008-07-21 15:50:00,35.34,35.36,35.29,35.29,36200.0,22.7612,22.7741,22.729,22.729,36200.0
2008-07-21 15:55:00,35.29,35.37,35.29,35.34,47800.0,22.729,22.7805,22.729,22.7612,47800.0
2008-07-22 09:30:00,35.01,35.15,34.91,34.94,66800.0,22.5486,22.6388,22.4842,22.5036,66800.0
2008-07-22 09:35:00,34.94,34.94,34.74,34.82,78900.0,22.5036,22.5036,22.3747,22.4263,78900.0
2008-07-22 09:40:00,34.79,34.82,34.55,34.66,71700.0,22.4069,22.4263,22.2524,22.3232,71700.0
2008-07-22 09:45:00,34.65,34.7,34.58,34.67,83700.0,22.3168,22.349,22.2717,22.3297,83700.0
2008-07-22 09:50:00,34.67,34.76,34.6,34.76,53000.0,22.3297,22.3876,22.2846,22.3876,53000.0
2008-07-22 09:55:00,34.76,34.84,34.74,34.8,19800.0,22.3876,22.4391,22.3747,22.4134,19800.0
2008-07-22 10:00:00,34.8,34.97,34.79,34.94,19800.0,22.4134,22.5229,22.4069,22.5036,19800.0
2008-07-22 10:05:00,34.94,34.95,34.9,34.91,39300.0,22.5036,22.51,22.4778,22.4842,39300.0
2008-07-22 10:10:00,34.91,34.98,34.89,34.93,22800.0,22.4842,22.5293,22.4714,22.4971,22800.0
2008-07-22 10:15:00,34.94,34.97,34.92,34.94,51000.0,22.5036,22.5229,22.4907,22.5036,51000.0
2008-07-22 10:20:00,34.94,34.95,34.85,34.88,44700.0,22.5036,22.51,22.4456,22.4649,44700.0
2008-07-22 10:25:00,34.89,34.98,34.87,34.9,24800.0,22.4714,22.5293,22.4585,22.4778,24800.0
2008-07-22 10:30:00,34.91,34.93,34.88,34.88,34200.0,22.4842,22.4971,22.4649,22.4649,34200.0
2008-07-22 10:35:00,34.89,34.92,34.88,34.9,24700.0,22.4714,22.4907,22.4649,22.4778,24700.0
2008-07-22 10:40:00,34.9,35.01,34.9,35.0,32300.0,22.4778,22.5486,22.4778,22.5422,32300.0
2008-07-22 10:45:00,34.99,35.01,34.95,34.98,35900.0,22.5358,22.5486,22.51,22.5293,35900.0
2008-07-22 10:50:00,34.96,34.98,34.88,34.88,31100.0,22.5164,22.5293,22.4649,22.4649,31100.0
2008-07-22 10:55:00,34.89,34.94,34.88,34.88,12800.0,22.4714,22.5036,22.4649,22.4649,12800.0
2008-07-22 11:00:00,34.88,34.94,34.87,34.9,23200.0,22.4649,22.5036,22.4585,22.4778,23200.0
2008-07-22 11:05:00,34.9,34.97,34.9,34.9,21400.0,22.4778,22.5229,22.4778,22.4778,21400.0
2008-07-22 11:10:00,34.91,34.99,34.9,34.97,13700.0,22.4842,22.5358,22.4778,22.5229,13700.0
2008-07-22 11:15:00,34.97,35.02,34.97,34.98,24300.0,22.5229,22.5551,22.5229,22.5293,24300.0
2008-07-22 11:20:00,34.99,35.09,34.98,35.01,18300.0,22.5358,22.6002,22.5293,22.5486,18300.0
2008-07-22 11:25:00,35.02,35.04,35.01,35.04,13100.0,22.5551,22.568,22.5486,22.568,13100.0
2008-07-22 11:30:00,35.03,35.06,35.02,35.02,23000.0,22.5615,22.5808,22.5551,22.5551,23000.0
2008-07-22 11:35:00,35.03,35.07,35.02,35.02,20800.0,22.5615,22.5873,22.5551,22.5551,20800.0
2008-07-22 11:40:00,35.03,35.05,35.0,35.0,26900.0,22.5615,22.5744,22.5422,22.5422,26900.0
2008-07-22 11:45:00,35.0,35.01,34.99,35.0,31100.0,22.5422,22.5486,22.5358,22.5422,31100.0
2008-07-22 11:50:00,35.0,35.0,34.93,34.95,43200.0,22.5422,22.5422,22.4971,22.51,43200.0
2008-07-22 11:55:00,34.95,34.99,34.93,34.97,7900.0,22.51,22.5358,22.4971,22.5229,7900.0
2008-07-22 12:00:00,34.97,35.01,34.97,34.99,11300.0,22.5229,22.5486,22.5229,22.5358,11300.0
2008-07-22 12:05:00,34.99,35.07,34.98,35.07,22400.0,22.5358,22.5873,22.5293,22.5873,22400.0
2008-07-22 12:10:00,35.09,35.11,34.99,34.99,20800.0,22.6002,22.613,22.5358,22.5358,20800.0
2008-07-22 12:15:00,34.99,35.01,34.98,35.01,16400.0,22.5358,22.5486,22.5293,22.5486,16400.0
2008-07-22 12:20:00,35.0,35.02,34.99,35.01,25200.0,22.5422,22.5551,22.5358,22.5486,25200.0
2008-07-22 12:25:00,35.01,35.06,34.96,34.97,48900.0,22.5486,22.5808,22.5164,22.5229,48900.0
2008-07-22 12:30:00,34.99,35.01,34.97,34.97,36000.0,22.5358,22.5486,22.5229,22.5229,36000.0
2008-07-22 12:35:00,34.97,34.99,34.94,34.95,8200.0,22.5229,22.5358,22.5036,22.51,8200.0
2008-07-22 12:40:00,34.95,34.97,34.92,34.93,13300.0,22.51,22.5229,22.4907,22.4971,13300.0
2008-07-22 12:45:00,34.93,34.97,34.92,34.94,13400.0,22.4971,22.5229,22.4907,22.5036,13400.0
2008-07-22 12:50:00,34.94,34.98,34.94,34.98,11200.0,22.5036,22.5293,22.5036,22.5293,11200.0
2008-07-22 12:55:00,34.99,34.99,34.95,34.95,6200.0,22.5358,22.5358,22.51,22.51,6200.0
2008-07-22 13:00:00,34.97,34.98,34.95,34.97,8100.0,22.5229,22.5293,22.51,22.5229,8100.0
2008-07-22 13:05:00,34.95,34.98,34.94,34.94,12100.0,22.51,22.5293,22.5036,22.5036,12100.0
2008-07-22 13:10:00,34.94,34.99,34.94,34.97,7300.0,22.5036,22.5358,22.5036,22.5229,7300.0
2008-07-22 13:15:00,34.96,34.97,34.93,34.94,16600.0,22.5164,22.5229,22.4971,22.5036,16600.0
2008-07-22 13:20:00,34.95,34.96,34.93,34.94,10300.0,22.51,22.5164,22.4971,22.5036,10300.0
2008-07-22 13:25:00,34.95,34.97,34.91,34.94,14500.0,22.51,22.5229,22.4842,22.5036,14500.0
2008-07-22 13:30:00,34.94,34.96,34.9,34.92,12700.0,22.5036,22.5164,22.4778,22.4907,12700.0
2008-07-22 13:35:00,34.92,34.98,34.92,34.94,8000.0,22.4907,22.5293,22.4907,22.5036,8000.0
2008-07-22 13:40:00,34.93,34.95,34.93,34.94,7700.0,22.4971,22.51,22.4971,22.5036,7700.0
2008-07-22 13:45:00,34.94,34.96,34.93,34.93,6200.0,22.5036,22.5164,22.4971,22.4971,6200.0
2008-07-22 13:50:00,34.94,34.96,34.91,34.92,11100.0,22.5036,22.5164,22.4842,22.4907,11100.0
2008-07-22 13:55:00,34.92,34.93,34.89,34.9,23600.0,22.4907,22.4971,22.4714,22.4778,23600.0
2008-07-22 14:00:00,34.9,34.91,34.87,34.88,153800.0,22.4778,22.4842,22.4585,22.4649,153800.0
2008-07-22 14:05:00,34.88,34.91,34.85,34.9,13400.0,22.4649,22.4842,22.4456,22.4778,13400.0
2008-07-22 14:10:00,34.91,34.91,34.78,34.8,61500.0,22.4842,22.4842,22.4005,22.4134,61500.0
2008-07-22 14:15:00,34.8,34.82,34.76,34.79,18600.0,22.4134,22.4263,22.3876,22.4069,18600.0
2008-07-22 14:20:00,34.78,34.82,34.77,34.8,16300.0,22.4005,22.4263,22.3941,22.4134,16300.0
2008-07-22 14:25:00,34.8,34.83,34.79,34.83,32000.0,22.4134,22.4327,22.4069,22.4327,32000.0
2008-07-22 14:30:00,34.83,34.89,34.83,34.89,25300.0,22.4327,22.4714,22.4327,22.4714,25300.0
2008-07-22 14:35:00,34.89,34.9,34.83,34.9,28000.0,22.4714,22.4778,22.4327,22.4778,28000.0
2008-07-22 14:40:00,34.9,34.98,34.88,34.97,21800.0,22.4778,22.5293,22.4649,22.5229,21800.0
2008-07-22 14:45:00,34.95,34.99,34.94,34.98,17900.0,22.51,22.5358,22.5036,22.5293,17900.0
2008-07-22 14:50:00,34.99,35.0,34.92,34.95,39400.0,22.5358,22.5422,22.4907,22.51,39400.0
2008-07-22 14:55:00,34.95,34.98,34.92,34.95,12300.0,22.51,22.5293,22.4907,22.51,12300.0
2008-07-22 15:00:00,34.96,35.0,34.94,34.94,30300.0,22.5164,22.5422,22.5036,22.5036,30300.0
2008-07-22 15:05:00,34.94,35.0,34.94,34.96,28800.0,22.5036,22.5422,22.5036,22.5164,28800.0
2008-07-22 15:10:00,34.97,34.99,34.96,34.96,17900.0,22.5229,22.5358,22.5164,22.5164,17900.0
2008-07-22 15:15:00,34.97,34.99,34.94,34.94,25000.0,22.5229,22.5358,22.5036,22.5036,25000.0
2008-07-22 15:20:00,34.94,34.99,34.93,34.98,21500.0,22.5036,22.5358,22.4971,22.5293,21500.0
2008-07-22 15:25:00,34.97,35.01,34.97,35.01,23100.0,22.5229,22.5486,22.5229,22.5486,23100.0
2008-07-22 15:30:00,35.01,35.02,34.99,35.0,46800.0,22.5486,22.5551,22.5358,22.5422,46800.0
2008-07-22 15:35:00,35.0,35.08,34.98,35.0,71700.0,22.5422,22.5937,22.5293,22.5422,71700.0
2008-07-22 15:40:00,35.0,35.11,34.99,35.09,59700.0,22.5422,22.613,22.5358,22.6002,59700.0
2008-07-22 15:45:00,35.09,35.12,34.99,35.07,134900.0,22.6002,22.6195,22.5358,22.5873,134900.0
2008-07-22 15:50:00,35.07,35.09,35.04,35.07,49600.0,22.5873,22.6002,22.568,22.5873,49600.0
2008-07-22 15:55:00,35.08,35.16,35.07,35.13,71700.0,22.5937,22.6452,22.5873,22.6259,71700.0
2008-07-23 09:30:00,35.24,35.43,35.22,35.24,52100.0,22.6968,22.8191,22.6839,22.6968,52100.0
2008-07-23 09:35:00,35.23,35.23,35.13,35.2,30700.0,22.6903,22.6903,22.6259,22.671,30700.0
2008-07-23 09:40:00,35.21,35.27,35.19,35.22,21400.0,22.6775,22.7161,22.6646,22.6839,21400.0
2008-07-23 09:45:00,35.22,35.4,35.22,35.37,38200.0,22.6839,22.7998,22.6839,22.7805,38200.0
2008-07-23 09:50:00,35.37,35.43,35.34,35.36,33600.0,22.7805,22.8191,22.7612,22.7741,33600.0
2008-07-23 09:55:00,35.35,35.37,35.25,35.32,46500.0,22.7676,22.7805,22.7032,22.7483,46500.0
2008-07-23 10:00:00,35.32,35.38,35.3,35.35,21500.0,22.7483,22.7869,22.7354,22.7676,21500.0
2008-07-23 10:05:00,35.36,35.4,35.31,35.37,28900.0,22.7741,22.7998,22.7419,22.7805,28900.0
2008-07-23 10:10:00,35.37,35.42,35.37,35.41,23800.0,22.7805,22.8127,22.7805,22.8063,23800.0
2008-07-23 10:15:00,35.42,35.5,35.4,35.49,28500.0,22.8127,22.8642,22.7998,22.8578,28500.0
2008-07-23 10:20:00,35.49,35.62,35.48,35.6,36400.0,22.8578,22.9415,22.8513,22.9286,36400.0
2008-07-23 10:25:00,35.59,35.61,35.45,35.47,27700.0,22.9222,22.9351,22.832,22.8449,27700.0
2008-07-23 10:30:00,35.47,35.54,35.45,35.5,23200.0,22.8449,22.89,22.832,22.8642,23200.0
2008-07-23 10:35:00,35.49,35.64,35.42,35.6,42600.0,22.8578,22.9544,22.8127,22.9286,42600.0
2008-07-23 10:40:00,35.6,35.68,35.59,35.65,21500.0,22.9286,22.9802,22.9222,22.9608,21500.0
2008-07-23 10:45:00,35.63,35.63,35.56,35.57,15400.0,22.948,22.948,22.9029,22.9093,15400.0
2008-07-23 10:50:00,35.57,35.6,35.53,35.55,13000.0,22.9093,22.9286,22.8836,22.8964,13000.0
2008-07-23 10:55:00,35.56,35.6,35.46,35.46,22100.0,22.9029,22.9286,22.8385,22.8385,22100.0
2008-07-23 11:00:00,35.46,35.5,35.37,35.39,26600.0,22.8385,22.8642,22.7805,22.7934,26600.0
2008-07-23 11:05:00,35.4,35.42,35.38,35.41,26700.0,22.7998,22.8127,22.7869,22.8063,26700.0
2008-07-23 11:10:00,35.42,35.44,35.39,35.41,18000.0,22.8127,22.8256,22.7934,22.8063,18000.0
2008-07-23 11:15:00,35.44,35.5,35.42,35.49,9300.0,22.8256,22.8642,22.8127,22.8578,9300.0
2008-07-23 11:20:00,35.49,35.58,35.48,35.57,18300.0,22.8578,22.9158,22.8513,22.9093,18300.0
2008-07-23 11:25:00,35.58,35.63,35.58,35.59,12700.0,22.9158,22.948,22.9158,22.9222,12700.0
2008-07-23 11:30:00,35.6,35.61,35.57,35.6,15100.0,22.9286,22.9351,22.9093,22.9286,15100.0
2008-07-23 11:35:00,35.6,35.65,35.57,35.57,18300.0,22.9286,22.9608,22.9093,22.9093,18300.0
2008-07-23 11:40:00,35.57,35.61,35.55,35.59,13500.0,22.9093,22.9351,22.8964,22.9222,13500.0
2008-07-23 11:45:00,35.6,35.63,35.57,35.6,23800.0,22.9286,22.948,22.9093,22.9286,23800.0
2008-07-23 11:50:00,35.6,35.61,35.5,35.5,18800.0,22.9286,22.9351,22.8642,22.8642,18800.0
2008-07-23 11:55:00,35.5,35.51,35.41,35.48,36500.0,22.8642,22.8707,22.8063,22.8513,36500.0
2008-07-23 12:00:00,35.48,35.53,35.46,35.51,17000.0,22.8513,22.8836,22.8385,22.8707,17000.0
2008-07-23 12:05:00,35.52,35.53,35.38,35.38,24100.0,22.8771,22.8836,22.7869,22.7869,24100.0
2008-07-23 12:10:00,35.39,35.43,35.33,35.35,45700.0,22.7934,22.8191,22.7547,22.7676,45700.0
2008-07-23 12:15:00,35.36,35.49,35.34,35.48,64500.0,22.7741,22.8578,22.7612,22.8513,64500.0
2008-07-23 12:20:00,35.48,35.48,35.39,35.45,21600.0,22.8513,22.8513,22.7934,22.832,21600.0
2008-07-23 12:25:00,35.44,35.48,35.44,35.48,11200.0,22.8256,22.8513,22.8256,22.8513,11200.0
2008-07-23 12:30:00,35.47,35.47,35.4,35.4,18600.0,22.8449,22.8449,22.7998,22.7998,18600.0
2008-07-23 12:35:00,35.4,35.54,35.4,35.54,14900.0,22.7998,22.89,22.7998,22.89,14900.0
2008-07-23 12:40:00,35.54,35.57,35.52,35.56,13800.0,22.89,22.9093,22.8771,22.9029,13800.0
2008-07-23 12:45:00,35.55,35.57,35.54,35.56,17000.0,22.8964,22.9093,22.89,22.9029,17000.0
2008-07-23 12:50:00,35.56,35.56,35.52,35.54,12600.0,22.9029,22.9029,22.8771,22.89,12600.0
2008-07-23 12:55:00,35.54,35.56,35.53,35.54,19700.0,22.89,22.9029,22.8836,22.89,19700.0
2008-07-23 13:00:00,35.54,35.55,35.5,35.51,16300.0,22.89,22.8964,22.8642,22.8707,16300.0
2008-07-23 13:05:00,35.52,35.55,35.46,35.46,16400.0,22.8771,22.8964,22.8385,22.8385,16400.0
2008-07-23 13:10:00,35.46,35.52,35.45,35.48,12900.0,22.8385,22.8771,22.832,22.8513,12900.0
2008-07-23 13:15:00,35.48,35.54,35.48,35.53,25300.0,22.8513,22.89,22.8513,22.8836,25300.0
2008-07-23 13:20:00,35.52,35.56,35.49,35.55,12000.0,22.8771,22.9029,22.8578,22.8964,12000.0
2008-07-23 13:25:00,35.56,35.58,35.53,35.54,8800.0,22.9029,22.9158,22.8836,22.89,8800.0
2008-07-23 13:30:00,35.53,35.53,35.45,35.45,13900.0,22.8836,22.8836,22.832,22.832,13900.0
2008-07-23 13:35:00,35.45,35.54,35.45,35.53,14700.0,22.832,22.89,22.832,22.8836,14700.0
2008-07-23 13:40:00,35.55,35.62,35.54,35.61,22300.0,22.8964,22.9415,22.89,22.9351,22300.0
2008-07-23 13:45:00,35.62,35.67,35.57,35.59,22100.0,22.9415,22.9737,22.9093,22.9222,22100.0
2008-07-23 13:50:00,35.6,35.62,35.48,35.51,16300.0,22.9286,22.9415,22.8513,22.8707,16300.0
2008-07-23 13:55:00,35.5,35.5,35.42,35.45,22800.0,22.8642,22.8642,22.8127,22.832,22800.0
2008-07-23 14:00:00,35.45,35.57,35.45,35.55,17300.0,22.832,22.9093,22.832,22.8964,17300.0
2008-07-23 14:05:00,35.56,35.62,35.55,35.59,22400.0,22.9029,22.9415,22.8964,22.9222,22400.0
2008-07-23 14:10:00,35.57,35.6,35.52,35.55,18200.0,22.9093,22.9286,22.8771,22.8964,18200.0
2008-07-23 14:15:00,35.55,35.63,35.52,35.59,23300.0,22.8964,22.948,22.8771,22.9222,23300.0
2008-07-23 14:20:00,35.59,35.71,35.59,35.68,49800.0,22.9222,22.9995,22.9222,22.9802,49800.0
2008-07-23 14:25:00,35.68,35.81,35.67,35.81,58200.0,22.9802,23.0639,22.9737,23.0639,58200.0
2008-07-23 14:30:00,35.8,35.9,35.76,35.87,51000.0,23.0574,23.1219,23.0317,23.1025,51000.0
2008-07-23 14:35:00,35.86,35.89,35.82,35.83,80900.0,23.0961,23.1154,23.0703,23.0768,80900.0
2008-07-23 14:40:00,35.82,35.89,35.77,35.89,44600.0,23.0703,23.1154,23.0381,23.1154,44600.0
2008-07-23 14:45:00,35.89,35.97,35.87,35.92,57500.0,23.1154,23.1669,23.1025,23.1347,57500.0
2008-07-23 14:50:00,35.91,35.97,35.9,35.96,47300.0,23.1283,23.1669,23.1219,23.1605,47300.0
2008-07-23 14:55:00,35.96,35.97,35.91,35.94,53300.0,23.1605,23.1669,23.1283,23.1476,53300.0
2008-07-23 15:00:00,35.94,35.95,35.65,35.84,130200.0,23.1476,23.1541,22.9608,23.0832,130200.0
2008-07-23 15:05:00,35.84,35.89,35.84,35.87,31300.0,23.0832,23.1154,23.0832,23.1025,31300.0
2008-07-23 15:10:00,35.88,35.99,35.87,35.96,56100.0,23.109,23.1798,23.1025,23.1605,56100.0
2008-07-23 15:15:00,35.97,35.99,35.92,35.99,34200.0,23.1669,23.1798,23.1347,23.1798,34200.0
2008-07-23 15:20:00,35.98,36.04,35.96,36.04,97600.0,23.1734,23.212,23.1605,23.212,97600.0
2008-07-23 15:25:00,36.03,36.09,35.97,35.99,54900.0,23.2056,23.2442,23.1669,23.1798,54900.0
2008-07-23 15:30:00,36.0,36.03,35.97,35.98,51300.0,23.1863,23.2056,23.1669,23.1734,51300.0
2008-07-23 15:35:00,35.98,35.98,35.91,35.92,51100.0,23.1734,23.1734,23.1283,23.1347,51100.0
2008-07-23 15:40:00,35.92,35.97,35.88,35.89,61400.0,23.1347,23.1669,23.109,23.1154,61400.0
2008-07-23 15:45:00,35.89,35.96,35.88,35.96,58300.0,23.1154,23.1605,23.109,23.1605,58300.0
2008-07-23 15:50:00,35.95,36.04,35.95,36.0,103700.0,23.1541,23.212,23.1541,23.1863,103700.0
2008-07-23 15:55:00,36.0,36.04,35.99,36.04,145700.0,23.1863,23.212,23.1798,23.212,145700.0
2008-07-24 09:30:00,35.87,36.01,35.84,35.98,29800.0,23.1025,23.1927,23.0832,23.1734,29800.0
2008-07-24 09:35:00,35.98,36.15,35.98,36.08,37600.0,23.1734,23.2829,23.1734,23.2378,37600.0
2008-07-24 09:40:00,36.06,36.14,35.98,36.14,31200.0,23.2249,23.2764,23.1734,23.2764,31200.0
2008-07-24 09:45:00,36.15,36.15,35.99,35.99,32800.0,23.2829,23.2829,23.1798,23.1798,32800.0
2008-07-24 09:50:00,35.99,36.0,35.89,35.98,69300.0,23.1798,23.1863,23.1154,23.1734,69300.0
2008-07-24 09:55:00,35.96,35.96,35.9,35.92,27300.0,23.1605,23.1605,23.1219,23.1347,27300.0
2008-07-24 10:00:00,35.91,35.93,35.89,35.89,65400.0,23.1283,23.1412,23.1154,23.1154,65400.0
2008-07-24 10:05:00,35.89,35.9,35.77,35.79,91900.0,23.1154,23.1219,23.0381,23.051,91900.0
2008-07-24 10:10:00,35.79,35.8,35.75,35.76,33600.0,23.051,23.0574,23.0252,23.0317,33600.0
2008-07-24 10:15:00,35.77,35.84,35.76,35.83,35700.0,23.0381,23.0832,23.0317,23.0768,35700.0
2008-07-24 10:20:00,35.81,35.85,35.8,35.83,24000.0,23.0639,23.0897,23.0574,23.0768,24000.0
2008-07-24 10:25:00,35.84,35.84,35.8,35.82,17500.0,23.0832,23.0832,23.0574,23.0703,17500.0
2008-07-24 10:30:00,35.82,35.87,35.81,35.82,22600.0,23.0703,23.1025,23.0639,23.0703,22600.0
2008-07-24 10:35:00,35.82,35.87,35.82,35.86,28600.0,23.0703,23.1025,23.0703,23.0961,28600.0
2008-07-24 10:40:00,35.86,35.89,35.81,35.82,15400.0,23.0961,23.1154,23.0639,23.0703,15400.0
2008-07-24 10:45:00,35.82,35.89,35.81,35.84,17200.0,23.0703,23.1154,23.0639,23.0832,17200.0
2008-07-24 10:50:00,35.82,35.91,35.82,35.88,33100.0,23.0703,23.1283,23.0703,23.109,33100.0
2008-07-24 10:55:00,35.87,35.95,35.86,35.87,19800.0,23.1025,23.1541,23.0961,23.1025,19800.0
2008-07-24 11:00:00,35.87,35.88,35.8,35.83,16500.0,23.1025,23.109,23.0574,23.0768,16500.0
2008-07-24 11:05:00,35.8,35.83,35.78,35.8,24600.0,23.0574,23.0768,23.0446,23.0574,24600.0
2008-07-24 11:10:00,35.81,35.88,35.8,35.88,32800.0,23.0639,23.109,23.0574,23.109,32800.0
2008-07-24 11:15:00,35.89,35.89,35.83,35.84,16000.0,23.1154,23.1154,23.0768,23.0832,16000.0
2008-07-24 11:20:00,35.84,35.84,35.8,35.8,17300.0,23.0832,23.0832,23.0574,23.0574,17300.0
2008-07-24 11:25:00,35.8,35.82,35.74,35.74,33000.0,23.0574,23.0703,23.0188,23.0188,33000.0
2008-07-24 11:30:00,35.75,35.83,35.74,35.81,45100.0,23.0252,23.0768,23.0188,23.0639,45100.0
2008-07-24 11:35:00,35.81,35.83,35.8,35.82,13000.0,23.0639,23.0768,23.0574,23.0703,13000.0
2008-07-24 11:40:00,35.82,35.82,35.78,35.79,17600.0,23.0703,23.0703,23.0446,23.051,17600.0
2008-07-24 11:45:00,35.8,35.8,35.76,35.77,17800.0,23.0574,23.0574,23.0317,23.0381,17800.0
2008-07-24 11:50:00,35.77,35.81,35.76,35.79,19500.0,23.0381,23.0639,23.0317,23.051,19500.0
2008-07-24 11:55:00,35.78,35.83,35.77,35.78,17100.0,23.0446,23.0768,23.0381,23.0446,17100.0
2008-07-24 12:00:00,35.78,35.78,35.7,35.7,23400.0,23.0446,23.0446,22.993,22.993,23400.0
2008-07-24 12:05:00,35.7,35.71,35.69,35.7,16500.0,22.993,22.9995,22.9866,22.993,16500.0
2008-07-24 12:10:00,35.7,35.72,35.7,35.7,23200.0,22.993,23.0059,22.993,22.993,23200.0
2008-07-24 12:15:00,35.7,35.71,35.64,35.64,13400.0,22.993,22.9995,22.9544,22.9544,13400.0
2008-07-24 12:20:00,35.64,35.65,35.62,35.64,17300.0,22.9544,22.9608,22.9415,22.9544,17300.0
2008-07-24 12:25:00,35.64,35.64,35.56,35.56,14300.0,22.9544,22.9544,22.9029,22.9029,14300.0
2008-07-24 12:30:00,35.57,35.6,35.55,35.6,26700.0,22.9093,22.9286,22.8964,22.9286,26700.0
2008-07-24 12:35:00,35.61,35.61,35.55,35.55,16200.0,22.9351,22.9351,22.8964,22.8964,16200.0
2008-07-24 12:40:00,35.56,35.6,35.53,35.6,14300.0,22.9029,22.9286,22.8836,22.9286,14300.0
2008-07-24 12:45:00,35.6,35.64,35.58,35.63,11700.0,22.9286,22.9544,22.9158,22.948,11700.0
2008-07-24 12:50:00,35.62,35.63,35.57,35.61,13500.0,22.9415,22.948,22.9093,22.9351,13500.0
2008-07-24 12:55:00,35.6,35.62,35.59,35.6,11600.0,22.9286,22.9415,22.9222,22.9286,11600.0
2008-07-24 13:00:00,35.6,35.61,35.6,35.6,24200.0,22.9286,22.9351,22.9286,22.9286,24200.0
2008-07-24 13:05:00,35.61,35.61,35.52,35.54,18900.0,22.9351,22.9351,22.8771,22.89,18900.0
2008-07-24 13:10:00,35.55,35.65,35.55,35.62,13400.0,22.8964,22.9608,22.8964,22.9415,13400.0
2008-07-24 13:15:00,35.61,35.63,35.57,35.62,12400.0,22.9351,22.948,22.9093,22.9415,12400.0
2008-07-24 13:20:00,35.59,35.63,35.58,35.6,11700.0,22.9222,22.948,22.9158,22.9286,11700.0
2008-07-24 13:25:00,35.6,35.64,35.55,35.64,16400.0,22.9286,22.9544,22.8964,22.9544,16400.0
2008-07-24 13:30:00,35.63,35.64,35.57,35.58,10700.0,22.948,22.9544,22.9093,22.9158,10700.0
2008-07-24 13:35:00,35.59,35.63,35.56,35.62,15300.0,22.9222,22.948,22.9029,22.9415,15300.0
2008-07-24 13:40:00,35.61,35.61,35.57,35.58,5600.0,22.9351,22.9351,22.9093,22.9158,5600.0
2008-07-24 13:45:00,35.58,35.65,35.58,35.65,6000.0,22.9158,22.9608,22.9158,22.9608,6000.0
2008-07-24 13:50:00,35.66,35.71,35.62,35.67,12000.0,22.9673,22.9995,22.9415,22.9737,12000.0
2008-07-24 13:55:00,35.67,35.71,35.65,35.65,10000.0,22.9737,22.9995,22.9608,22.9608,10000.0
2008-07-24 14:00:00,35.65,35.73,35.65,35.73,21800.0,22.9608,23.0124,22.9608,23.0124,21800.0
2008-07-24 14:05:00,35.71,35.71,35.67,35.71,13400.0,22.9995,22.9995,22.9737,22.9995,13400.0
2008-07-24 14:10:00,35.7,35.74,35.67,35.71,18400.0,22.993,23.0188,22.9737,22.9995,18400.0
2008-07-24 14:15:00,35.71,35.75,35.7,35.74,19800.0,22.9995,23.0252,22.993,23.0188,19800.0
2008-07-24 14:20:00,35.74,35.75,35.72,35.74,35100.0,23.0188,23.0252,23.0059,23.0188,35100.0
2008-07-24 14:25:00,35.75,35.78,35.74,35.75,14700.0,23.0252,23.0446,23.0188,23.0252,14700.0
2008-07-24 14:30:00,35.75,35.79,35.74,35.76,26100.0,23.0252,23.051,23.0188,23.0317,26100.0
2008-07-24 14:35:00,35.76,35.76,35.73,35.74,17600.0,23.0317,23.0317,23.0124,23.0188,17600.0
2008-07-24 14:40:00,35.74,35.78,35.74,35.78,21300.0,23.0188,23.0446,23.0188,23.0446,21300.0
2008-07-24 14:45:00,35.77,35.8,35.75,35.75,10300.0,23.0381,23.0574,23.0252,23.0252,10300.0
2008-07-24 14:50:00,35.75,35.76,35.7,35.72,20800.0,23.0252,23.0317,22.993,23.0059,20800.0
2008-07-24 14:55:00,35.71,35.78,35.71,35.78,18000.0,22.9995,23.0446,22.9995,23.0446,18000.0
2008-07-24 15:00:00,35.76,35.78,35.75,35.78,22400.0,23.0317,23.0446,23.0252,23.0446,22400.0
2008-07-24 15:05:00,35.79,35.79,35.76,35.77,17200.0,23.051,23.051,23.0317,23.0381,17200.0
2008-07-24 15:10:00,35.76,35.78,35.74,35.78,21600.0,23.0317,23.0446,23.0188,23.0446,21600.0
2008-07-24 15:15:00,35.78,35.79,35.74,35.76,35300.0,23.0446,23.051,23.0188,23.0317,35300.0
2008-07-24 15:20:00,35.76,35.78,35.74,35.74,76600.0,23.0317,23.0446,23.0188,23.0188,76600.0
2008-07-24 15:25:00,35.74,35.77,35.73,35.74,22300.0,23.0188,23.0381,23.0124,23.0188,22300.0
2008-07-24 15:30:00,35.74,35.75,35.71,35.72,25100.0,23.0188,23.0252,22.9995,23.0059,25100.0
2008-07-24 15:35:00,35.73,35.77,35.71,35.76,38400.0,23.0124,23.0381,22.9995,23.0317,38400.0
2008-07-24 15:40:00,35.75,35.77,35.62,35.63,81600.0,23.0252,23.0381,22.9415,22.948,81600.0
2008-07-24 15:45:00,35.64,35.64,35.51,35.51,49800.0,22.9544,22.9544,22.8707,22.8707,49800.0
2008-07-24 15:50:00,35.52,35.66,35.5,35.64,105400.0,22.8771,22.9673,22.8642,22.9544,105400.0
2008-07-24 15:55:00,35.65,35.78,35.64,35.7,110500.0,22.9608,23.0446,22.9544,22.993,110500.0
2008-07-25 09:30:00,35.83,35.96,35.81,35.96,23300.0,23.0768,23.1605,23.0639,23.1605,23300.0
2008-07-25 09:35:00,35.98,36.11,35.95,36.05,29200.0,23.1734,23.2571,23.1541,23.2185,29200.0
2008-07-25 09:40:00,36.04,36.04,35.8,35.81,27400.0,23.212,23.212,23.0574,23.0639,27400.0
2008-07-25 09:45:00,35.81,35.9,35.79,35.9,29600.0,23.0639,23.1219,23.051,23.1219,29600.0
2008-07-25 09:50:00,35.9,35.9,35.84,35.85,36600.0,23.1219,23.1219,23.0832,23.0897,36600.0
2008-07-25 09:55:00,35.86,35.92,35.85,35.89,64400.0,23.0961,23.1347,23.0897,23.1154,64400.0
2008-07-25 10:00:00,35.9,35.92,35.87,35.89,65300.0,23.1219,23.1347,23.1025,23.1154,65300.0
2008-07-25 10:05:00,35.9,35.9,35.86,35.87,35400.0,23.1219,23.1219,23.0961,23.1025,35400.0
2008-07-25 10:10:00,35.87,35.97,35.86,35.93,78600.0,23.1025,23.1669,23.0961,23.1412,78600.0
2008-07-25 10:15:00,35.93,35.96,35.87,35.91,34300.0,23.1412,23.1605,23.1025,23.1283,34300.0
2008-07-25 10:20:00,35.91,35.95,35.89,35.89,18800.0,23.1283,23.1541,23.1154,23.1154,18800.0
2008-07-25 10:25:00,35.9,35.92,35.85,35.85,23800.0,23.1219,23.1347,23.0897,23.0897,23800.0
2008-07-25 10:30:00,35.85,35.91,35.85,35.9,20100.0,23.0897,23.1283,23.0897,23.1219,20100.0
2008-07-25 10:35:00,35.9,35.93,35.87,35.9,28400.0,23.1219,23.1412,23.1025,23.1219,28400.0
2008-07-25 10:40:00,35.9,35.94,35.89,35.91,16900.0,23.1219,23.1476,23.1154,23.1283,16900.0
2008-07-25 10:45:00,35.91,35.96,35.91,35.95,16200.0,23.1283,23.1605,23.1283,23.1541,16200.0
2008-07-25 10:50:00,35.95,35.96,35.9,35.9,14100.0,23.1541,23.1605,23.1219,23.1219,14100.0
2008-07-25 10:55:00,35.9,36.03,35.9,36.02,31400.0,23.1219,23.2056,23.1219,23.1991,31400.0
2008-07-25 11:00:00,36.02,36.05,35.9,35.92,32700.0,23.1991,23.2185,23.1219,23.1347,32700.0
2008-07-25 11:05:00,35.91,35.93,35.9,35.92,26300.0,23.1283,23.1412,23.1219,23.1347,26300.0
2008-07-25 11:10:00,35.92,35.96,35.9,35.96,19600.0,23.1347,23.1605,23.1219,23.1605,19600.0
2008-07-25 11:15:00,35.96,35.96,35.9,35.9,15900.0,23.1605,23.1605,23.1219,23.1219,15900.0
2008-07-25 11:20:00,35.91,35.94,35.85,35.88,35300.0,23.1283,23.1476,23.0897,23.109,35300.0
2008-07-25 11:25:00,35.88,35.89,35.86,35.87,13700.0,23.109,23.1154,23.0961,23.1025,13700.0
2008-07-25 11:30:00,35.87,35.93,35.87,35.89,14300.0,23.1025,23.1412,23.1025,23.1154,14300.0
2008-07-25 11:35:00,35.9,35.9,35.87,35.88,15700.0,23.1219,23.1219,23.1025,23.109,15700.0
2008-07-25 11:40:00,35.87,35.92,35.85,35.9,19600.0,23.1025,23.1347,23.0897,23.1219,19600.0
2008-07-25 11:45:00,35.9,35.92,35.88,35.88,25600.0,23.1219,23.1347,23.109,23.109,25600.0
2008-07-25 11:50:00,35.88,35.92,35.87,35.88,23200.0,23.109,23.1347,23.1025,23.109,23200.0
2008-07-25 11:55:00,35.87,35.92,35.87,35.89,19800.0,23.1025,23.1347,23.1025,23.1154,19800.0
2008-07-25 12:00:00,35.88,35.92,35.87,35.91,30600.0,23.109,23.1347,23.1025,23.1283,30600.0
2008-07-25 12:05:00,35.9,35.93,35.9,35.93,16400.0,23.1219,23.1412,23.1219,23.1412,16400.0
2008-07-25 12:10:00,35.93,35.93,35.88,35.9,24900.0,23.1412,23.1412,23.109,23.1219,24900.0
2008-07-25 12:15:00,35.9,35.91,35.89,35.89,13700.0,23.1219,23.1283,23.1154,23.1154,13700.0
2008-07-25 12:20:00,35.89,35.92,35.88,35.89,37400.0,23.1154,23.1347,23.109,23.1154,37400.0
2008-07-25 12:25:00,35.89,35.92,35.88,35.9,26000.0,23.1154,23.1347,23.109,23.1219,26000.0
2008-07-25 12:30:00,35.91,35.92,35.89,35.91,17600.0,23.1283,23.1347,23.1154,23.1283,17600.0
2008-07-25 12:35:00,35.91,35.91,35.9,35.9,12800.0,23.1283,23.1283,23.1219,23.1219,12800.0
2008-07-25 12:40:00,35.9,35.95,35.9,35.95,15400.0,23.1219,23.1541,23.1219,23.1541,15400.0
2008-07-25 12:45:00,35.94,35.94,35.91,35.91,16000.0,23.1476,23.1476,23.1283,23.1283,16000.0
2008-07-25 12:50:00,35.91,35.93,35.91,35.93,17000.0,23.1283,23.1412,23.1283,23.1412,17000.0
2008-07-25 12:55:00,35.93,35.98,35.93,35.98,16200.0,23.1412,23.1734,23.1412,23.1734,16200.0
2008-07-25 13:00:00,35.98,36.01,35.98,36.01,17900.0,23.1734,23.1927,23.1734,23.1927,17900.0
2008-07-25 13:05:00,36.01,36.01,35.97,36.01,26500.0,23.1927,23.1927,23.1669,23.1927,26500.0
2008-07-25 13:10:00,36.01,36.04,35.9,35.92,39300.0,23.1927,23.212,23.1219,23.1347,39300.0
2008-07-25 13:15:00,35.92,36.04,35.91,36.03,26100.0,23.1347,23.212,23.1283,23.2056,26100.0
2008-07-25 13:20:00,36.03,36.06,36.02,36.02,16200.0,23.2056,23.2249,23.1991,23.1991,16200.0
2008-07-25 13:25:00,36.01,36.04,36.0,36.01,38200.0,23.1927,23.212,23.1863,23.1927,38200.0
2008-07-25 13:30:00,36.01,36.03,36.0,36.03,30700.0,23.1927,23.2056,23.1863,23.2056,30700.0
2008-07-25 13:35:00,36.04,36.07,36.0,36.03,18900.0,23.212,23.2313,23.1863,23.2056,18900.0
2008-07-25 13:40:00,36.02,36.03,35.98,36.01,45000.0,23.1991,23.2056,23.1734,23.1927,45000.0
2008-07-25 13:45:00,36.01,36.03,35.99,36.0,18800.0,23.1927,23.2056,23.1798,23.1863,18800.0
2008-07-25 13:50:00,36.0,36.07,36.0,36.07,17500.0,23.1863,23.2313,23.1863,23.2313,17500.0
2008-07-25 13:55:00,36.07,36.07,36.01,36.02,18000.0,23.2313,23.2313,23.1927,23.1991,18000.0
2008-07-25 14:00:00,36.03,36.08,36.01,36.08,32200.0,23.2056,23.2378,23.1927,23.2378,32200.0
2008-07-25 14:05:00,36.07,36.16,36.05,36.15,27400.0,23.2313,23.2893,23.2185,23.2829,27400.0
2008-07-25 14:10:00,36.13,36.13,36.09,36.09,13600.0,23.27,23.27,23.2442,23.2442,13600.0
2008-07-25 14:15:00,36.09,36.13,36.09,36.1,18400.0,23.2442,23.27,23.2442,23.2507,18400.0
2008-07-25 14:20:00,36.11,36.12,36.06,36.07,26600.0,23.2571,23.2635,23.2249,23.2313,26600.0
2008-07-25 14:25:00,36.08,36.08,36.05,36.05,14700.0,23.2378,23.2378,23.2185,23.2185,14700.0
2008-07-25 14:30:00,36.05,36.08,36.03,36.06,31300.0,23.2185,23.2378,23.2056,23.2249,31300.0
2008-07-25 14:35:00,36.07,36.14,36.06,36.14,18700.0,23.2313,23.2764,23.2249,23.2764,18700.0
2008-07-25 14:40:00,36.14,36.15,36.11,36.11,19100.0,23.2764,23.2829,23.2571,23.2571,19100.0
2008-07-25 14:45:00,36.11,36.21,36.11,36.2,28300.0,23.2571,23.3215,23.2571,23.3151,28300.0
2008-07-25 14:50:00,36.19,36.23,36.17,36.22,19600.0,23.3086,23.3344,23.2958,23.328,19600.0
2008-07-25 14:55:00,36.22,36.23,36.2,36.21,10300.0,23.328,23.3344,23.3151,23.3215,10300.0
2008-07-25 15:00:00,36.22,36.23,36.13,36.14,23800.0,23.328,23.3344,23.27,23.2764,23800.0
2008-07-25 15:05:00,36.14,36.19,36.13,36.18,25900.0,23.2764,23.3086,23.27,23.3022,25900.0
2008-07-25 15:10:00,36.18,36.2,36.13,36.13,36800.0,23.3022,23.3151,23.27,23.27,36800.0
2008-07-25 15:15:00,36.15,36.18,36.14,36.17,25600.0,23.2829,23.3022,23.2764,23.2958,25600.0
2008-07-25 15:20:00,36.18,36.18,36.16,36.17,22100.0,23.3022,23.3022,23.2893,23.2958,22100.0
2008-07-25 15:25:00,36.16,36.18,36.11,36.15,47100.0,23.2893,23.3022,23.2571,23.2829,47100.0
2008-07-25 15:30:00,36.15,36.17,36.15,36.15,26000.0,23.2829,23.2958,23.2829,23.2829,26000.0
2008-07-25 15:35:00,36.15,36.17,36.15,36.15,35700.0,23.2829,23.2958,23.2829,23.2829,35700.0
2008-07-25 15:40:00,36.15,36.18,36.14,36.16,58200.0,23.2829,23.3022,23.2764,23.2893,58200.0
2008-07-25 15:45:00,36.16,36.19,36.15,36.17,29500.0,23.2893,23.3086,23.2829,23.2958,29500.0
2008-07-25 15:50:00,36.18,36.26,36.18,36.25,75500.0,23.3022,23.3537,23.3022,23.3473,75500.0
2008-07-25 15:55:00,36.25,36.28,36.22,36.22,99400.0,23.3473,23.3666,23.328,23.328,99400.0
2008-07-28 09:30:00,36.18,36.18,36.01,36.15,26800.0,23.3022,23.3022,23.1927,23.2829,26800.0
2008-07-28 09:35:00,36.15,36.41,36.15,36.34,45900.0,23.2829,23.4503,23.2829,23.4052,45900.0
2008-07-28 09:40:00,36.33,36.33,36.12,36.12,34700.0,23.3988,23.3988,23.2635,23.2635,34700.0
2008-07-28 09:45:00,36.12,36.13,35.98,35.99,37500.0,23.2635,23.27,23.1734,23.1798,37500.0
2008-07-28 09:50:00,36.0,36.08,35.94,36.02,32500.0,23.1863,23.2378,23.1476,23.1991,32500.0
2008-07-28 09:55:00,36.02,36.07,35.99,36.02,34200.0,23.1991,23.2313,23.1798,23.1991,34200.0
2008-07-28 10:00:00,36.04,36.08,36.01,36.07,27600.0,23.212,23.2378,23.1927,23.2313,27600.0
2008-07-28 10:05:00,36.07,36.13,36.04,36.13,29500.0,23.2313,23.27,23.212,23.27,29500.0
2008-07-28 10:10:00,36.13,36.13,36.06,36.06,26700.0,23.27,23.27,23.2249,23.2249,26700.0
2008-07-28 10:15:00,36.06,36.06,36.01,36.05,21900.0,23.2249,23.2249,23.1927,23.2185,21900.0
2008-07-28 10:20:00,36.05,36.1,36.03,36.09,29200.0,23.2185,23.2507,23.2056,23.2442,29200.0
2008-07-28 10:25:00,36.08,36.08,36.03,36.08,21500.0,23.2378,23.2378,23.2056,23.2378,21500.0
2008-07-28 10:30:00,36.08,36.16,36.08,36.1,29300.0,23.2378,23.2893,23.2378,23.2507,29300.0
2008-07-28 10:35:00,36.1,36.13,36.07,36.13,27200.0,23.2507,23.27,23.2313,23.27,27200.0
2008-07-28 10:40:00,36.13,36.14,36.09,36.1,34100.0,23.27,23.2764,23.2442,23.2507,34100.0
2008-07-28 10:45:00,36.1,36.12,36.07,36.09,22100.0,23.2507,23.2635,23.2313,23.2442,22100.0
2008-07-28 10:50:00,36.08,36.09,36.05,36.07,16100.0,23.2378,23.2442,23.2185,23.2313,16100.0
2008-07-28 10:55:00,36.07,36.09,36.05,36.08,20200.0,23.2313,23.2442,23.2185,23.2378,20200.0
2008-07-28 11:00:00,36.08,36.1,36.07,36.08,22000.0,23.2378,23.2507,23.2313,23.2378,22000.0
2008-07-28 11:05:00,36.07,36.1,36.04,36.06,45500.0,23.2313,23.2507,23.212,23.2249,45500.0
2008-07-28 11:10:00,36.06,36.06,36.01,36.03,20300.0,23.2249,23.2249,23.1927,23.2056,20300.0
2008-07-28 11:15:00,36.04,36.04,35.99,35.99,44000.0,23.212,23.212,23.1798,23.1798,44000.0
2008-07-28 11:20:00,35.99,36.0,35.96,35.96,41000.0,23.1798,23.1863,23.1605,23.1605,41000.0
2008-07-28 11:25:00,35.96,35.98,35.93,35.96,26100.0,23.1605,23.1734,23.1412,23.1605,26100.0
2008-07-28 11:30:00,35.96,35.98,35.9,35.9,20300.0,23.1605,23.1734,23.1219,23.1219,20300.0
2008-07-28 11:35:00,35.89,35.92,35.88,35.9,16000.0,23.1154,23.1347,23.109,23.1219,16000.0
2008-07-28 11:40:00,35.9,35.94,35.89,35.91,19500.0,23.1219,23.1476,23.1154,23.1283,19500.0
2008-07-28 11:45:00,35.91,35.96,35.89,35.92,15700.0,23.1283,23.1605,23.1154,23.1347,15700.0
2008-07-28 11:50:00,35.93,36.0,35.92,35.98,30900.0,23.1412,23.1863,23.1347,23.1734,30900.0
2008-07-28 11:55:00,35.98,35.98,35.95,35.96,7600.0,23.1734,23.1734,23.1541,23.1605,7600.0
2008-07-28 12:00:00,35.95,35.98,35.94,35.98,13400.0,23.1541,23.1734,23.1476,23.1734,13400.0
2008-07-28 12:05:00,35.98,35.98,35.96,35.96,12400.0,23.1734,23.1734,23.1605,23.1605,12400.0
2008-07-28 12:10:00,35.96,35.98,35.93,35.93,10900.0,23.1605,23.1734,23.1412,23.1412,10900.0
2008-07-28 12:15:00,35.93,36.0,35.93,36.0,14500.0,23.1412,23.1863,23.1412,23.1863,14500.0
2008-07-28 12:20:00,36.0,36.01,35.98,35.99,18400.0,23.1863,23.1927,23.1734,23.1798,18400.0
2008-07-28 12:25:00,35.97,36.0,35.97,35.98,5500.0,23.1669,23.1863,23.1669,23.1734,5500.0
2008-07-28 12:30:00,35.98,36.02,35.97,36.0,19600.0,23.1734,23.1991,23.1669,23.1863,19600.0
2008-07-28 12:35:00,36.0,36.01,35.96,35.97,17200.0,23.1863,23.1927,23.1605,23.1669,17200.0
2008-07-28 12:40:00,35.97,36.0,35.94,35.95,32600.0,23.1669,23.1863,23.1476,23.1541,32600.0
2008-07-28 12:45:00,35.94,35.95,35.91,35.92,25000.0,23.1476,23.1541,23.1283,23.1347,25000.0
2008-07-28 12:50:00,35.91,36.0,35.9,35.95,32500.0,23.1283,23.1863,23.1219,23.1541,32500.0
2008-07-28 12:55:00,35.96,35.98,35.91,35.92,33900.0,23.1605,23.1734,23.1283,23.1347,33900.0
2008-07-28 13:00:00,35.91,35.96,35.9,35.94,29500.0,23.1283,23.1605,23.1219,23.1476,29500.0
2008-07-28 13:05:00,35.95,35.97,35.94,35.95,15300.0,23.1541,23.1669,23.1476,23.1541,15300.0
2008-07-28 13:10:00,35.96,35.97,35.94,35.94,7100.0,23.1605,23.1669,23.1476,23.1476,7100.0
2008-07-28 13:15:00,35.94,35.95,35.91,35.92,15700.0,23.1476,23.1541,23.1283,23.1347,15700.0
2008-07-28 13:20:00,35.94,35.94,35.9,35.91,23900.0,23.1476,23.1476,23.1219,23.1283,23900.0
2008-07-28 13:25:00,35.9,35.96,35.9,35.93,31500.0,23.1219,23.1605,23.1219,23.1412,31500.0
2008-07-28 13:30:00,35.92,35.94,35.9,35.9,13200.0,23.1347,23.1476,23.1219,23.1219,13200.0
2008-07-28 13:35:00,35.9,35.95,35.9,35.93,28200.0,23.1219,23.1541,23.1219,23.1412,28200.0
2008-07-28 13:40:00,35.93,36.0,35.92,36.0,20300.0,23.1412,23.1863,23.1347,23.1863,20300.0
2008-07-28 13:45:00,35.98,36.01,35.95,35.97,27000.0,23.1734,23.1927,23.1541,23.1669,27000.0
2008-07-28 13:50:00,35.96,36.03,35.95,36.01,19500.0,23.1605,23.2056,23.1541,23.1927,19500.0
2008-07-28 13:55:00,36.01,36.03,35.95,35.95,27800.0,23.1927,23.2056,23.1541,23.1541,27800.0
2008-07-28 14:00:00,35.95,35.97,35.93,35.95,21000.0,23.1541,23.1669,23.1412,23.1541,21000.0
2008-07-28 14:05:00,35.96,35.97,35.94,35.95,23900.0,23.1605,23.1669,23.1476,23.1541,23900.0
2008-07-28 14:10:00,35.94,36.01,35.94,36.0,29100.0,23.1476,23.1927,23.1476,23.1863,29100.0
2008-07-28 14:15:00,36.0,36.01,35.94,35.95,24900.0,23.1863,23.1927,23.1476,23.1541,24900.0
2008-07-28 14:20:00,35.95,35.97,35.95,35.95,18900.0,23.1541,23.1669,23.1541,23.1541,18900.0
2008-07-28 14:25:00,35.95,35.97,35.92,35.92,27900.0,23.1541,23.1669,23.1347,23.1347,27900.0
2008-07-28 14:30:00,35.92,35.98,35.91,35.94,43900.0,23.1347,23.1734,23.1283,23.1476,43900.0
2008-07-28 14:35:00,35.94,36.01,35.92,35.97,28900.0,23.1476,23.1927,23.1347,23.1669,28900.0
2008-07-28 14:40:00,35.97,35.99,35.9,35.91,17900.0,23.1669,23.1798,23.1219,23.1283,17900.0
2008-07-28 14:45:00,35.9,35.91,35.85,35.87,25500.0,23.1219,23.1283,23.0897,23.1025,25500.0
2008-07-28 14:50:00,35.86,35.98,35.85,35.97,37500.0,23.0961,23.1734,23.0897,23.1669,37500.0
2008-07-28 14:55:00,35.98,35.99,35.9,35.95,43500.0,23.1734,23.1798,23.1219,23.1541,43500.0
2008-07-28 15:00:00,35.95,36.02,35.94,35.99,33500.0,23.1541,23.1991,23.1476,23.1798,33500.0
2008-07-28 15:05:00,35.98,35.99,35.92,35.99,24500.0,23.1734,23.1798,23.1347,23.1798,24500.0
2008-07-28 15:10:00,35.98,36.03,35.96,35.98,39500.0,23.1734,23.2056,23.1605,23.1734,39500.0
2008-07-28 15:15:00,35.98,36.01,35.95,36.0,30700.0,23.1734,23.1927,23.1541,23.1863,30700.0
2008-07-28 15:20:00,36.0,36.06,36.0,36.03,38700.0,23.1863,23.2249,23.1863,23.2056,38700.0
2008-07-28 15:25:00,36.04,36.04,35.99,35.99,18700.0,23.212,23.212,23.1798,23.1798,18700.0
2008-07-28 15:30:00,36.0,36.06,35.99,36.06,32200.0,23.1863,23.2249,23.1798,23.2249,32200.0
2008-07-28 15:35:00,36.05,36.05,36.0,36.02,72800.0,23.2185,23.2185,23.1863,23.1991,72800.0
2008-07-28 15:40:00,36.01,36.04,36.0,36.01,59200.0,23.1927,23.212,23.1863,23.1927,59200.0
2008-07-28 15:45:00,36.02,36.03,35.98,35.98,41500.0,23.1991,23.2056,23.1734,23.1734,41500.0
2008-07-28 15:50:00,35.98,35.99,35.89,35.9,52800.0,23.1734,23.1798,23.1154,23.1219,52800.0
2008-07-28 15:55:00,35.91,35.91,35.82,35.83,79900.0,23.1283,23.1283,23.0703,23.0768,79900.0
2008-07-29 09:30:00,35.89,36.02,35.48,35.63,37700.0,23.1154,23.1991,22.8513,22.948,37700.0
2008-07-29 09:35:00,35.65,35.88,35.65,35.85,27700.0,22.9608,23.109,22.9608,23.0897,27700.0
2008-07-29 09:40:00,35.87,35.95,35.78,35.92,19500.0,23.1025,23.1541,23.0446,23.1347,19500.0
2008-07-29 09:45:00,35.92,35.94,35.82,35.85,15400.0,23.1347,23.1476,23.0703,23.0897,15400.0
2008-07-29 09:50:00,35.86,35.98,35.8,35.95,20400.0,23.0961,23.1734,23.0574,23.1541,20400.0
2008-07-29 09:55:00,35.94,36.02,35.93,35.96,35300.0,23.1476,23.1991,23.1412,23.1605,35300.0
2008-07-29 10:00:00,35.96,36.1,35.96,36.1,24300.0,23.1605,23.2507,23.1605,23.2507,24300.0
2008-07-29 10:05:00,36.11,36.16,36.03,36.1,25100.0,23.2571,23.2893,23.2056,23.2507,25100.0
2008-07-29 10:10:00,36.09,36.16,36.07,36.09,20900.0,23.2442,23.2893,23.2313,23.2442,20900.0
2008-07-29 10:15:00,36.1,36.2,36.1,36.17,15400.0,23.2507,23.3151,23.2507,23.2958,15400.0
2008-07-29 10:20:00,36.17,36.19,36.09,36.14,20300.0,23.2958,23.3086,23.2442,23.2764,20300.0
2008-07-29 10:25:00,36.14,36.21,36.1,36.13,20000.0,23.2764,23.3215,23.2507,23.27,20000.0
2008-07-29 10:30:00,36.13,36.18,36.12,36.13,21500.0,23.27,23.3022,23.2635,23.27,21500.0
2008-07-29 10:35:00,36.15,36.18,36.11,36.16,16600.0,23.2829,23.3022,23.2571,23.2893,16600.0
2008-07-29 10:40:00,36.16,36.19,36.09,36.15,18500.0,23.2893,23.3086,23.2442,23.2829,18500.0
2008-07-29 10:45:00,36.16,36.21,36.16,36.2,23600.0,23.2893,23.3215,23.2893,23.3151,23600.0
2008-07-29 10:50:00,36.2,36.28,36.2,36.28,35400.0,23.3151,23.3666,23.3151,23.3666,35400.0
2008-07-29 10:55:00,36.28,36.28,36.25,36.25,17100.0,23.3666,23.3666,23.3473,23.3473,17100.0
2008-07-29 11:00:00,36.25,36.3,36.24,36.3,28100.0,23.3473,23.3795,23.3408,23.3795,28100.0
2008-07-29 11:05:00,36.29,36.31,36.24,36.24,26000.0,23.373,23.3859,23.3408,23.3408,26000.0
2008-07-29 11:10:00,36.23,36.31,36.23,36.29,22500.0,23.3344,23.3859,23.3344,23.373,22500.0
2008-07-29 11:15:00,36.29,36.36,36.29,36.36,14900.0,23.373,23.4181,23.373,23.4181,14900.0
2008-07-29 11:20:00,36.36,36.37,36.31,36.32,18100.0,23.4181,23.4246,23.3859,23.3924,18100.0
2008-07-29 11:25:00,36.32,36.34,36.26,36.27,18000.0,23.3924,23.4052,23.3537,23.3602,18000.0
2008-07-29 11:30:00,36.26,36.29,36.21,36.26,14500.0,23.3537,23.373,23.3215,23.3537,14500.0
2008-07-29 11:35:00,36.26,36.27,36.19,36.26,11700.0,23.3537,23.3602,23.3086,23.3537,11700.0
2008-07-29 11:40:00,36.26,36.34,36.24,36.32,13000.0,23.3537,23.4052,23.3408,23.3924,13000.0
2008-07-29 11:45:00,36.32,36.34,36.31,36.32,10500.0,23.3924,23.4052,23.3859,23.3924,10500.0
2008-07-29 11:50:00,36.31,36.32,36.29,36.31,10600.0,23.3859,23.3924,23.373,23.3859,10600.0
2008-07-29 11:55:00,36.31,36.33,36.29,36.31,17400.0,23.3859,23.3988,23.373,23.3859,17400.0
2008-07-29 12:00:00,36.3,36.33,36.28,36.31,45000.0,23.3795,23.3988,23.3666,23.3859,45000.0
2008-07-29 12:05:00,36.3,36.31,36.18,36.23,23000.0,23.3795,23.3859,23.3022,23.3344,23000.0
2008-07-29 12:10:00,36.23,36.25,36.22,36.24,7400.0,23.3344,23.3473,23.328,23.3408,7400.0
2008-07-29 12:15:00,36.25,36.27,36.21,36.21,19600.0,23.3473,23.3602,23.3215,23.3215,19600.0
2008-07-29 12:20:00,36.21,36.26,36.21,36.25,14200.0,23.3215,23.3537,23.3215,23.3473,14200.0
2008-07-29 12:25:00,36.25,36.27,36.21,36.27,18000.0,23.3473,23.3602,23.3215,23.3602,18000.0
2008-07-29 12:30:00,36.27,36.27,36.22,36.22,11800.0,23.3602,23.3602,23.328,23.328,11800.0
2008-07-29 12:35:00,36.21,36.23,36.18,36.19,20200.0,23.3215,23.3344,23.3022,23.3086,20200.0
2008-07-29 12:40:00,36.19,36.23,36.19,36.23,26100.0,23.3086,23.3344,23.3086,23.3344,26100.0
2008-07-29 12:45:00,36.23,36.25,36.23,36.25,6700.0,23.3344,23.3473,23.3344,23.3473,6700.0
2008-07-29 12:50:00,36.25,36.29,36.22,36.26,22800.0,23.3473,23.373,23.328,23.3537,22800.0
2008-07-29 12:55:00,36.26,36.26,36.23,36.23,12700.0,23.3537,23.3537,23.3344,23.3344,12700.0
2008-07-29 13:00:00,36.23,36.24,36.22,36.23,10400.0,23.3344,23.3408,23.328,23.3344,10400.0
2008-07-29 13:05:00,36.22,36.23,36.21,36.21,14500.0,23.328,23.3344,23.3215,23.3215,14500.0
2008-07-29 13:10:00,36.21,36.25,36.21,36.23,11900.0,23.3215,23.3473,23.3215,23.3344,11900.0
2008-07-29 13:15:00,36.22,36.23,36.19,36.23,15700.0,23.328,23.3344,23.3086,23.3344,15700.0
2008-07-29 13:20:00,36.24,36.24,36.19,36.21,18800.0,23.3408,23.3408,23.3086,23.3215,18800.0
2008-07-29 13:25:00,36.2,36.25,36.2,36.24,12000.0,23.3151,23.3473,23.3151,23.3408,12000.0
2008-07-29 13:30:00,36.25,36.28,36.22,36.28,12300.0,23.3473,23.3666,23.328,23.3666,12300.0
2008-07-29 13:35:00,36.29,36.33,36.25,36.28,11400.0,23.373,23.3988,23.3473,23.3666,11400.0
2008-07-29 13:40:00,36.28,36.29,36.25,36.29,12500.0,23.3666,23.373,23.3473,23.373,12500.0
2008-07-29 13:45:00,36.29,36.29,36.22,36.24,22500.0,23.373,23.373,23.328,23.3408,22500.0
2008-07-29 13:50:00,36.24,36.33,36.24,36.31,18100.0,23.3408,23.3988,23.3408,23.3859,18100.0
2008-07-29 13:55:00,36.32,36.38,36.32,36.37,17900.0,23.3924,23.431,23.3924,23.4246,17900.0
2008-07-29 14:00:00,36.38,36.4,36.32,36.36,17900.0,23.431,23.4439,23.3924,23.4181,17900.0
2008-07-29 14:05:00,36.37,36.38,36.27,36.27,16400.0,23.4246,23.431,23.3602,23.3602,16400.0
2008-07-29 14:10:00,36.28,36.29,36.23,36.23,10200.0,23.3666,23.373,23.3344,23.3344,10200.0
2008-07-29 14:15:00,36.23,36.31,36.23,36.3,16300.0,23.3344,23.3859,23.3344,23.3795,16300.0
2008-07-29 14:20:00,36.3,36.32,36.27,36.3,18300.0,23.3795,23.3924,23.3602,23.3795,18300.0
2008-07-29 14:25:00,36.29,36.29,36.23,36.23,9600.0,23.373,23.373,23.3344,23.3344,9600.0
2008-07-29 14:30:00,36.24,36.25,36.16,36.16,23300.0,23.3408,23.3473,23.2893,23.2893,23300.0
2008-07-29 14:35:00,36.16,36.16,36.09,36.09,11700.0,23.2893,23.2893,23.2442,23.2442,11700.0
2008-07-29 14:40:00,36.1,36.1,36.01,36.02,37800.0,23.2507,23.2507,23.1927,23.1991,37800.0
2008-07-29 14:45:00,36.02,36.09,36.02,36.03,25800.0,23.1991,23.2442,23.1991,23.2056,25800.0
2008-07-29 14:50:00,36.03,36.14,35.99,36.13,42500.0,23.2056,23.2764,23.1798,23.27,42500.0
2008-07-29 14:55:00,36.13,36.14,36.09,36.12,17700.0,23.27,23.2764,23.2442,23.2635,17700.0
2008-07-29 15:00:00,36.12,36.14,36.09,36.14,37500.0,23.2635,23.2764,23.2442,23.2764,37500.0
2008-07-29 15:05:00,36.14,36.16,36.13,36.13,14100.0,23.2764,23.2893,23.27,23.27,14100.0
2008-07-29 15:10:00,36.13,36.14,36.08,36.14,18000.0,23.27,23.2764,23.2378,23.2764,18000.0
2008-07-29 15:15:00,36.14,36.2,36.11,36.18,19500.0,23.2764,23.3151,23.2571,23.3022,19500.0
2008-07-29 15:20:00,36.17,36.23,36.17,36.23,18400.0,23.2958,23.3344,23.2958,23.3344,18400.0
2008-07-29 15:25:00,36.23,36.27,36.17,36.18,25400.0,23.3344,23.3602,23.2958,23.3022,25400.0
2008-07-29 15:30:00,36.18,36.18,36.11,36.15,28700.0,23.3022,23.3022,23.2571,23.2829,28700.0
2008-07-29 15:35:00,36.15,36.19,36.13,36.14,41600.0,23.2829,23.3086,23.27,23.2764,41600.0
2008-07-29 15:40:00,36.13,36.14,36.04,36.05,82000.0,23.27,23.2764,23.212,23.2185,82000.0
2008-07-29 15:45:00,36.05,36.07,36.04,36.06,43600.0,23.2185,23.2313,23.212,23.2249,43600.0
2008-07-29 15:50:00,36.06,36.12,36.05,36.11,61700.0,23.2249,23.2635,23.2185,23.2571,61700.0
2008-07-29 15:55:00,36.11,36.12,36.09,36.12,79200.0,23.2571,23.2635,23.2442,23.2635,79200.0
2008-07-30 09:30:00,36.24,36.34,36.1,36.34,31500.0,23.3408,23.4052,23.2507,23.4052,31500.0
2008-07-30 09:35:00,36.34,36.4,36.18,36.36,46500.0,23.4052,23.4439,23.3022,23.4181,46500.0
2008-07-30 09:40:00,36.36,36.55,36.34,36.51,37600.0,23.4181,23.5405,23.4052,23.5147,37600.0
2008-07-30 09:45:00,36.5,36.54,36.42,36.51,38100.0,23.5083,23.5341,23.4568,23.5147,38100.0
2008-07-30 09:50:00,36.51,36.6,36.47,36.47,37200.0,23.5147,23.5727,23.489,23.489,37200.0
2008-07-30 09:55:00,36.48,36.68,36.47,36.65,43600.0,23.4954,23.6242,23.489,23.6049,43600.0
2008-07-30 10:00:00,36.64,36.66,36.61,36.62,32000.0,23.5985,23.6113,23.5791,23.5856,32000.0
2008-07-30 10:05:00,36.63,36.74,36.62,36.74,20000.0,23.592,23.6629,23.5856,23.6629,20000.0
2008-07-30 10:10:00,36.73,36.79,36.69,36.78,25400.0,23.6564,23.6951,23.6307,23.6886,25400.0
2008-07-30 10:15:00,36.78,36.87,36.77,36.84,22600.0,23.6886,23.7466,23.6822,23.7273,22600.0
2008-07-30 10:20:00,36.85,36.91,36.8,36.83,33300.0,23.7337,23.7724,23.7015,23.7208,33300.0
2008-07-30 10:25:00,36.83,36.88,36.77,36.83,20600.0,23.7208,23.753,23.6822,23.7208,20600.0
2008-07-30 10:30:00,36.84,36.85,36.7,36.7,16000.0,23.7273,23.7337,23.6371,23.6371,16000.0
2008-07-30 10:35:00,36.71,36.76,36.6,36.73,24700.0,23.6435,23.6757,23.5727,23.6564,24700.0
2008-07-30 10:40:00,36.72,36.76,36.63,36.74,18500.0,23.65,23.6757,23.592,23.6629,18500.0
2008-07-30 10:45:00,36.73,36.9,36.73,36.79,21800.0,23.6564,23.7659,23.6564,23.6951,21800.0
2008-07-30 10:50:00,36.77,36.79,36.64,36.72,32100.0,23.6822,23.6951,23.5985,23.65,32100.0
2008-07-30 10:55:00,36.73,36.77,36.67,36.72,17700.0,23.6564,23.6822,23.6178,23.65,17700.0
2008-07-30 11:00:00,36.71,36.83,36.69,36.82,12300.0,23.6435,23.7208,23.6307,23.7144,12300.0
2008-07-30 11:05:00,36.81,36.9,36.79,36.88,14200.0,23.708,23.7659,23.6951,23.753,14200.0
2008-07-30 11:10:00,36.87,36.92,36.86,36.88,32300.0,23.7466,23.7788,23.7402,23.753,32300.0
2008-07-30 11:15:00,36.89,36.91,36.84,36.84,14600.0,23.7595,23.7724,23.7273,23.7273,14600.0
2008-07-30 11:20:00,36.83,36.85,36.78,36.85,18400.0,23.7208,23.7337,23.6886,23.7337,18400.0
2008-07-30 11:25:00,36.85,36.9,36.81,36.82,20300.0,23.7337,23.7659,23.708,23.7144,20300.0
2008-07-30 11:30:00,36.83,36.84,36.8,36.81,11900.0,23.7208,23.7273,23.7015,23.708,11900.0
2008-07-30 11:35:00,36.81,36.84,36.76,36.78,10900.0,23.708,23.7273,23.6757,23.6886,10900.0
2008-07-30 11:40:00,36.77,36.81,36.76,36.77,10300.0,23.6822,23.708,23.6757,23.6822,10300.0
2008-07-30 11:45:00,36.78,36.82,36.76,36.77,12800.0,23.6886,23.7144,23.6757,23.6822,12800.0
2008-07-30 11:50:00,36.78,36.83,36.77,36.79,12900.0,23.6886,23.7208,23.6822,23.6951,12900.0
2008-07-30 11:55:00,36.81,36.81,36.73,36.74,10000.0,23.708,23.708,23.6564,23.6629,10000.0
2008-07-30 12:00:00,36.75,36.75,36.68,36.7,6600.0,23.6693,23.6693,23.6242,23.6371,6600.0
2008-07-30 12:05:00,36.69,36.7,36.64,36.64,9900.0,23.6307,23.6371,23.5985,23.5985,9900.0
2008-07-30 12:10:00,36.64,36.65,36.61,36.62,8500.0,23.5985,23.6049,23.5791,23.5856,8500.0
2008-07-30 12:15:00,36.62,36.62,36.57,36.61,8200.0,23.5856,23.5856,23.5534,23.5791,8200.0
2008-07-30 12:20:00,36.61,36.67,36.6,36.65,8800.0,23.5791,23.6178,23.5727,23.6049,8800.0
2008-07-30 12:25:00,36.64,36.66,36.6,36.64,12100.0,23.5985,23.6113,23.5727,23.5985,12100.0
2008-07-30 12:30:00,36.65,36.65,36.61,36.64,8900.0,23.6049,23.6049,23.5791,23.5985,8900.0
2008-07-30 12:35:00,36.63,36.63,36.53,36.53,12700.0,23.592,23.592,23.5276,23.5276,12700.0
2008-07-30 12:40:00,36.51,36.53,36.49,36.53,5800.0,23.5147,23.5276,23.5019,23.5276,5800.0
2008-07-30 12:45:00,36.52,36.52,36.42,36.45,8900.0,23.5212,23.5212,23.4568,23.4761,8900.0
2008-07-30 12:50:00,36.46,36.49,36.44,36.45,9100.0,23.4825,23.5019,23.4696,23.4761,9100.0
2008-07-30 12:55:00,36.46,36.46,36.43,36.45,13300.0,23.4825,23.4825,23.4632,23.4761,13300.0
2008-07-30 13:00:00,36.43,36.45,36.39,36.4,11900.0,23.4632,23.4761,23.4374,23.4439,11900.0
2008-07-30 13:05:00,36.39,36.42,36.35,36.4,17400.0,23.4374,23.4568,23.4117,23.4439,17400.0
2008-07-30 13:10:00,36.41,36.42,36.33,36.4,11400.0,23.4503,23.4568,23.3988,23.4439,11400.0
2008-07-30 13:15:00,36.4,36.46,36.39,36.44,17200.0,23.4439,23.4825,23.4374,23.4696,17200.0
2008-07-30 13:20:00,36.44,36.5,36.44,36.48,16100.0,23.4696,23.5083,23.4696,23.4954,16100.0
2008-07-30 13:25:00,36.48,36.53,36.48,36.48,12500.0,23.4954,23.5276,23.4954,23.4954,12500.0
2008-07-30 13:30:00,36.48,36.48,36.42,36.44,9000.0,23.4954,23.4954,23.4568,23.4696,9000.0
2008-07-30 13:35:00,36.46,36.52,36.41,36.43,18800.0,23.4825,23.5212,23.4503,23.4632,18800.0
2008-07-30 13:40:00,36.44,36.45,36.4,36.44,9600.0,23.4696,23.4761,23.4439,23.4696,9600.0
2008-07-30 13:45:00,36.43,36.43,36.37,36.38,14500.0,23.4632,23.4632,23.4246,23.431,14500.0
2008-07-30 13:50:00,36.37,36.38,36.26,36.29,18400.0,23.4246,23.431,23.3537,23.373,18400.0
2008-07-30 13:55:00,36.29,36.38,36.29,36.37,9500.0,23.373,23.431,23.373,23.4246,9500.0
2008-07-30 14:00:00,36.37,36.37,36.32,36.35,8800.0,23.4246,23.4246,23.3924,23.4117,8800.0
2008-07-30 14:05:00,36.37,36.37,36.28,36.33,15300.0,23.4246,23.4246,23.3666,23.3988,15300.0
2008-07-30 14:10:00,36.35,36.37,36.29,36.29,13400.0,23.4117,23.4246,23.373,23.373,13400.0
2008-07-30 14:15:00,36.29,36.36,36.29,36.3,12100.0,23.373,23.4181,23.373,23.3795,12100.0
2008-07-30 14:20:00,36.3,36.32,36.27,36.3,16200.0,23.3795,23.3924,23.3602,23.3795,16200.0
2008-07-30 14:25:00,36.32,36.41,36.32,36.4,16800.0,23.3924,23.4503,23.3924,23.4439,16800.0
2008-07-30 14:30:00,36.4,36.49,36.39,36.44,33100.0,23.4439,23.5019,23.4374,23.4696,33100.0
2008-07-30 14:35:00,36.44,36.48,36.42,36.43,17800.0,23.4696,23.4954,23.4568,23.4632,17800.0
2008-07-30 14:40:00,36.43,36.46,36.42,36.45,8700.0,23.4632,23.4825,23.4568,23.4761,8700.0
2008-07-30 14:45:00,36.45,36.49,36.44,36.44,11500.0,23.4761,23.5019,23.4696,23.4696,11500.0
2008-07-30 14:50:00,36.44,36.48,36.42,36.46,12500.0,23.4696,23.4954,23.4568,23.4825,12500.0
2008-07-30 14:55:00,36.46,36.5,36.46,36.49,10200.0,23.4825,23.5083,23.4825,23.5019,10200.0
2008-07-30 15:00:00,36.5,36.51,36.39,36.39,20300.0,23.5083,23.5147,23.4374,23.4374,20300.0
2008-07-30 15:05:00,36.39,36.41,36.31,36.37,35400.0,23.4374,23.4503,23.3859,23.4246,35400.0
2008-07-30 15:10:00,36.37,36.42,36.32,36.42,18600.0,23.4246,23.4568,23.3924,23.4568,18600.0
2008-07-30 15:15:00,36.43,36.46,36.39,36.44,16900.0,23.4632,23.4825,23.4374,23.4696,16900.0
2008-07-30 15:20:00,36.44,36.52,36.44,36.48,27000.0,23.4696,23.5212,23.4696,23.4954,27000.0
2008-07-30 15:25:00,36.49,36.56,36.49,36.56,21700.0,23.5019,23.5469,23.5019,23.5469,21700.0
2008-07-30 15:30:00,36.57,36.62,36.54,36.59,31000.0,23.5534,23.5856,23.5341,23.5663,31000.0
2008-07-30 15:35:00,36.6,36.71,36.59,36.7,31200.0,23.5727,23.6435,23.5663,23.6371,31200.0
2008-07-30 15:40:00,36.71,36.71,36.65,36.67,42500.0,23.6435,23.6435,23.6049,23.6178,42500.0
2008-07-30 15:45:00,36.68,36.7,36.66,36.67,30800.0,23.6242,23.6371,23.6113,23.6178,30800.0
2008-07-30 15:50:00,36.67,36.67,36.58,36.59,50000.0,23.6178,23.6178,23.5598,23.5663,50000.0
2008-07-30 15:55:00,36.59,36.69,36.58,36.69,47900.0,23.5663,23.6307,23.5598,23.6307,47900.0
2008-07-31 09:30:00,36.51,36.56,36.27,36.54,32200.0,23.5147,23.5469,23.3602,23.5341,32200.0
2008-07-31 09:35:00,36.56,36.66,36.5,36.6,31200.0,23.5469,23.6113,23.5083,23.5727,31200.0
2008-07-31 09:40:00,36.58,36.58,36.47,36.49,41800.0,23.5598,23.5598,23.489,23.5019,41800.0
2008-07-31 09:45:00,36.5,36.52,36.41,36.46,42100.0,23.5083,23.5212,23.4503,23.4825,42100.0
2008-07-31 09:50:00,36.46,36.52,36.45,36.48,61100.0,23.4825,23.5212,23.4761,23.4954,61100.0
2008-07-31 09:55:00,36.49,36.5,36.43,36.45,39100.0,23.5019,23.5083,23.4632,23.4761,39100.0
2008-07-31 10:00:00,36.45,36.45,36.34,36.35,36900.0,23.4761,23.4761,23.4052,23.4117,36900.0
2008-07-31 10:05:00,36.34,36.47,36.34,36.38,32900.0,23.4052,23.489,23.4052,23.431,32900.0
2008-07-31 10:10:00,36.39,36.39,36.27,36.33,38600.0,23.4374,23.4374,23.3602,23.3988,38600.0
2008-07-31 10:15:00,36.34,36.42,36.33,36.37,30700.0,23.4052,23.4568,23.3988,23.4246,30700.0
2008-07-31 10:20:00,36.39,36.48,36.37,36.43,17900.0,23.4374,23.4954,23.4246,23.4632,17900.0
2008-07-31 10:25:00,36.44,36.49,36.42,36.44,22800.0,23.4696,23.5019,23.4568,23.4696,22800.0
2008-07-31 10:30:00,36.44,36.5,36.44,36.47,26700.0,23.4696,23.5083,23.4696,23.489,26700.0
2008-07-31 10:35:00,36.46,36.46,36.35,36.41,25700.0,23.4825,23.4825,23.4117,23.4503,25700.0
2008-07-31 10:40:00,36.42,36.47,36.37,36.46,7500.0,23.4568,23.489,23.4246,23.4825,7500.0
2008-07-31 10:45:00,36.46,36.48,36.4,36.43,24300.0,23.4825,23.4954,23.4439,23.4632,24300.0
2008-07-31 10:50:00,36.44,36.47,36.42,36.47,11000.0,23.4696,23.489,23.4568,23.489,11000.0
2008-07-31 10:55:00,36.48,36.5,36.47,36.47,15100.0,23.4954,23.5083,23.489,23.489,15100.0
2008-07-31 11:00:00,36.48,36.5,36.46,36.48,15100.0,23.4954,23.5083,23.4825,23.4954,15100.0
2008-07-31 11:05:00,36.48,36.51,36.45,36.46,15200.0,23.4954,23.5147,23.4761,23.4825,15200.0
2008-07-31 11:10:00,36.45,36.48,36.45,36.48,10700.0,23.4761,23.4954,23.4761,23.4954,10700.0
2008-07-31 11:15:00,36.48,36.49,36.47,36.48,6800.0,23.4954,23.5019,23.489,23.4954,6800.0
2008-07-31 11:20:00,36.49,36.5,36.44,36.5,13900.0,23.5019,23.5083,23.4696,23.5083,13900.0
2008-07-31 11:25:00,36.48,36.5,36.35,36.35,11500.0,23.4954,23.5083,23.4117,23.4117,11500.0
2008-07-31 11:30:00,36.35,36.4,36.32,36.32,14500.0,23.4117,23.4439,23.3924,23.3924,14500.0
2008-07-31 11:35:00,36.32,36.35,36.3,36.31,9100.0,23.3924,23.4117,23.3795,23.3859,9100.0
2008-07-31 11:40:00,36.31,36.35,36.29,36.34,10800.0,23.3859,23.4117,23.373,23.4052,10800.0
2008-07-31 11:45:00,36.32,36.34,36.28,36.29,8200.0,23.3924,23.4052,23.3666,23.373,8200.0
2008-07-31 11:50:00,36.28,36.29,36.22,36.26,13800.0,23.3666,23.373,23.328,23.3537,13800.0
2008-07-31 11:55:00,36.27,36.35,36.24,36.32,13600.0,23.3602,23.4117,23.3408,23.3924,13600.0
2008-07-31 12:00:00,36.31,36.37,36.31,36.34,12600.0,23.3859,23.4246,23.3859,23.4052,12600.0
2008-07-31 12:05:00,36.34,36.35,36.32,36.32,5400.0,23.4052,23.4117,23.3924,23.3924,5400.0
2008-07-31 12:10:00,36.31,36.31,36.18,36.21,12500.0,23.3859,23.3859,23.3022,23.3215,12500.0
2008-07-31 12:15:00,36.21,36.21,36.12,36.12,11600.0,23.3215,23.3215,23.2635,23.2635,11600.0
2008-07-31 12:20:00,36.12,36.18,36.12,36.17,9500.0,23.2635,23.3022,23.2635,23.2958,9500.0
2008-07-31 12:25:00,36.17,36.19,36.14,36.15,6000.0,23.2958,23.3086,23.2764,23.2829,6000.0
2008-07-31 12:30:00,36.15,36.15,36.09,36.1,18300.0,23.2829,23.2829,23.2442,23.2507,18300.0
2008-07-31 12:35:00,36.1,36.1,36.09,36.1,11000.0,23.2507,23.2507,23.2442,23.2507,11000.0
2008-07-31 12:40:00,36.1,36.12,36.06,36.1,35900.0,23.2507,23.2635,23.2249,23.2507,35900.0
2008-07-31 12:45:00,36.1,36.1,36.08,36.08,10000.0,23.2507,23.2507,23.2378,23.2378,10000.0
2008-07-31 12:50:00,36.07,36.1,36.06,36.09,19000.0,23.2313,23.2507,23.2249,23.2442,19000.0
2008-07-31 12:55:00,36.09,36.1,36.06,36.07,6300.0,23.2442,23.2507,23.2249,23.2313,6300.0
2008-07-31 13:00:00,36.07,36.1,36.06,36.08,27900.0,23.2313,23.2507,23.2249,23.2378,27900.0
2008-07-31 13:05:00,36.09,36.1,36.07,36.1,9400.0,23.2442,23.2507,23.2313,23.2507,9400.0
2008-07-31 13:10:00,36.1,36.17,36.09,36.17,10800.0,23.2507,23.2958,23.2442,23.2958,10800.0
2008-07-31 13:15:00,36.17,36.2,36.16,36.19,8700.0,23.2958,23.3151,23.2893,23.3086,8700.0
2008-07-31 13:20:00,36.2,36.2,36.17,36.17,8300.0,23.3151,23.3151,23.2958,23.2958,8300.0
2008-07-31 13:25:00,36.17,36.19,36.17,36.19,6300.0,23.2958,23.3086,23.2958,23.3086,6300.0
2008-07-31 13:30:00,36.19,36.23,36.17,36.22,13800.0,23.3086,23.3344,23.2958,23.328,13800.0
2008-07-31 13:35:00,36.22,36.26,36.19,36.26,8300.0,23.328,23.3537,23.3086,23.3537,8300.0
2008-07-31 13:40:00,36.26,36.34,36.26,36.33,13800.0,23.3537,23.4052,23.3537,23.3988,13800.0
2008-07-31 13:45:00,36.34,36.34,36.31,36.32,10600.0,23.4052,23.4052,23.3859,23.3924,10600.0
2008-07-31 13:50:00,36.32,36.34,36.29,36.29,9800.0,23.3924,23.4052,23.373,23.373,9800.0
2008-07-31 13:55:00,36.29,36.31,36.24,36.24,14200.0,23.373,23.3859,23.3408,23.3408,14200.0
2008-07-31 14:00:00,36.23,36.28,36.22,36.25,9600.0,23.3344,23.3666,23.328,23.3473,9600.0
2008-07-31 14:05:00,36.27,36.31,36.26,36.31,10200.0,23.3602,23.3859,23.3537,23.3859,10200.0
2008-07-31 14:10:00,36.31,36.32,36.28,36.32,8900.0,23.3859,23.3924,23.3666,23.3924,8900.0
2008-07-31 14:15:00,36.32,36.4,36.3,36.39,10700.0,23.3924,23.4439,23.3795,23.4374,10700.0
2008-07-31 14:20:00,36.39,36.42,36.33,36.33,15300.0,23.4374,23.4568,23.3988,23.3988,15300.0
2008-07-31 14:25:00,36.29,36.32,36.26,36.26,5600.0,23.373,23.3924,23.3537,23.3537,5600.0
2008-07-31 14:30:00,36.27,36.36,36.26,36.32,10800.0,23.3602,23.4181,23.3537,23.3924,10800.0
2008-07-31 14:35:00,36.32,36.38,36.27,36.38,17300.0,23.3924,23.431,23.3602,23.431,17300.0
2008-07-31 14:40:00,36.38,36.41,36.36,36.37,10100.0,23.431,23.4503,23.4181,23.4246,10100.0
2008-07-31 14:45:00,36.37,36.37,36.31,36.35,11200.0,23.4246,23.4246,23.3859,23.4117,11200.0
2008-07-31 14:50:00,36.33,36.36,36.28,36.28,11900.0,23.3988,23.4181,23.3666,23.3666,11900.0
2008-07-31 14:55:00,36.28,36.32,36.25,36.3,15100.0,23.3666,23.3924,23.3473,23.3795,15100.0
2008-07-31 15:00:00,36.3,36.36,36.29,36.29,25800.0,23.3795,23.4181,23.373,23.373,25800.0
2008-07-31 15:05:00,36.3,36.31,36.27,36.28,27800.0,23.3795,23.3859,23.3602,23.3666,27800.0
2008-07-31 15:10:00,36.27,36.31,36.27,36.31,12500.0,23.3602,23.3859,23.3602,23.3859,12500.0
2008-07-31 15:15:00,36.33,36.34,36.19,36.19,30600.0,23.3988,23.4052,23.3086,23.3086,30600.0
2008-07-31 15:20:00,36.19,36.19,36.12,36.14,32900.0,23.3086,23.3086,23.2635,23.2764,32900.0
2008-07-31 15:25:00,36.14,36.18,36.13,36.14,21900.0,23.2764,23.3022,23.27,23.2764,21900.0
2008-07-31 15:30:00,36.12,36.15,36.06,36.13,33500.0,23.2635,23.2829,23.2249,23.27,33500.0
2008-07-31 15:35:00,36.13,36.15,36.07,36.07,40900.0,23.27,23.2829,23.2313,23.2313,40900.0
2008-07-31 15:40:00,36.06,36.13,36.04,36.06,93400.0,23.2249,23.27,23.212,23.2249,93400.0
2008-07-31 15:45:00,36.08,36.1,36.05,36.05,62300.0,23.2378,23.2507,23.2185,23.2185,62300.0
2008-07-31 15:50:00,36.05,36.08,36.04,36.05,67100.0,23.2185,23.2378,23.212,23.2185,67100.0
2008-07-31 15:55:00,36.05,36.08,36.02,36.07,139900.0,23.2185,23.2378,23.1991,23.2313,139900.0
2008-08-01 09:30:00,36.14,36.27,36.02,36.02,33600.0,23.2764,23.3602,23.1991,23.1991,33600.0
2008-08-01 09:35:00,36.01,36.01,35.72,35.83,22100.0,23.1927,23.1927,23.0059,23.0768,22100.0
2008-08-01 09:40:00,35.81,35.83,35.52,35.58,31200.0,23.0639,23.0768,22.8771,22.9158,31200.0
2008-08-01 09:45:00,35.58,35.72,35.55,35.57,132300.0,22.9158,23.0059,22.8964,22.9093,132300.0
2008-08-01 09:50:00,35.57,35.6,35.37,35.39,41200.0,22.9093,22.9286,22.7805,22.7934,41200.0
2008-08-01 09:55:00,35.39,35.45,35.37,35.43,21000.0,22.7934,22.832,22.7805,22.8191,21000.0
2008-08-01 10:00:00,35.42,35.58,35.42,35.56,33500.0,22.8127,22.9158,22.8127,22.9029,33500.0
2008-08-01 10:05:00,35.57,35.62,35.26,35.27,53200.0,22.9093,22.9415,22.7097,22.7161,53200.0
2008-08-01 10:10:00,35.27,35.45,35.27,35.43,43700.0,22.7161,22.832,22.7161,22.8191,43700.0
2008-08-01 10:15:00,35.43,35.52,35.36,35.46,34100.0,22.8191,22.8771,22.7741,22.8385,34100.0
2008-08-01 10:20:00,35.46,35.55,35.45,35.48,38600.0,22.8385,22.8964,22.832,22.8513,38600.0
2008-08-01 10:25:00,35.49,35.65,35.47,35.55,78200.0,22.8578,22.9608,22.8449,22.8964,78200.0
2008-08-01 10:30:00,35.55,35.62,35.53,35.6,15700.0,22.8964,22.9415,22.8836,22.9286,15700.0
2008-08-01 10:35:00,35.6,35.71,35.58,35.69,23600.0,22.9286,22.9995,22.9158,22.9866,23600.0
2008-08-01 10:40:00,35.7,35.72,35.57,35.58,28400.0,22.993,23.0059,22.9093,22.9158,28400.0
2008-08-01 10:45:00,35.58,35.66,35.56,35.64,13800.0,22.9158,22.9673,22.9029,22.9544,13800.0
2008-08-01 10:50:00,35.64,35.66,35.61,35.66,15500.0,22.9544,22.9673,22.9351,22.9673,15500.0
2008-08-01 10:55:00,35.67,35.68,35.6,35.64,11500.0,22.9737,22.9802,22.9286,22.9544,11500.0
2008-08-01 11:00:00,35.64,35.66,35.48,35.48,16500.0,22.9544,22.9673,22.8513,22.8513,16500.0
2008-08-01 11:05:00,35.49,35.51,35.43,35.5,22800.0,22.8578,22.8707,22.8191,22.8642,22800.0
2008-08-01 11:10:00,35.51,35.62,35.45,35.61,42500.0,22.8707,22.9415,22.832,22.9351,42500.0
2008-08-01 11:15:00,35.62,35.68,35.6,35.66,21500.0,22.9415,22.9802,22.9286,22.9673,21500.0
2008-08-01 11:20:00,35.66,35.68,35.62,35.68,23600.0,22.9673,22.9802,22.9415,22.9802,23600.0
2008-08-01 11:25:00,35.67,35.71,35.66,35.68,18300.0,22.9737,22.9995,22.9673,22.9802,18300.0
2008-08-01 11:30:00,35.67,35.87,35.67,35.85,41900.0,22.9737,23.1025,22.9737,23.0897,41900.0
2008-08-01 11:35:00,35.85,35.92,35.82,35.91,15200.0,23.0897,23.1347,23.0703,23.1283,15200.0
2008-08-01 11:40:00,35.9,35.91,35.84,35.9,19000.0,23.1219,23.1283,23.0832,23.1219,19000.0
2008-08-01 11:45:00,35.91,35.91,35.83,35.83,15200.0,23.1283,23.1283,23.0768,23.0768,15200.0
2008-08-01 11:50:00,35.84,35.84,35.81,35.84,6300.0,23.0832,23.0832,23.0639,23.0832,6300.0
2008-08-01 11:55:00,35.84,35.92,35.84,35.91,31500.0,23.0832,23.1347,23.0832,23.1283,31500.0
2008-08-01 12:00:00,35.92,35.92,35.86,35.91,47500.0,23.1347,23.1347,23.0961,23.1283,47500.0
2008-08-01 12:05:00,35.9,35.94,35.87,35.89,34900.0,23.1219,23.1476,23.1025,23.1154,34900.0
2008-08-01 12:10:00,35.9,35.92,35.88,35.92,14900.0,23.1219,23.1347,23.109,23.1347,14900.0
2008-08-01 12:15:00,35.92,35.92,35.88,35.88,33800.0,23.1347,23.1347,23.109,23.109,33800.0
2008-08-01 12:20:00,35.88,35.91,35.87,35.88,20900.0,23.109,23.1283,23.1025,23.109,20900.0
2008-08-01 12:25:00,35.89,35.89,35.87,35.87,9900.0,23.1154,23.1154,23.1025,23.1025,9900.0
2008-08-01 12:30:00,35.87,35.91,35.86,35.9,34900.0,23.1025,23.1283,23.0961,23.1219,34900.0
2008-08-01 12:35:00,35.89,35.92,35.87,35.87,12800.0,23.1154,23.1347,23.1025,23.1025,12800.0
2008-08-01 12:40:00,35.88,35.91,35.87,35.87,22100.0,23.109,23.1283,23.1025,23.1025,22100.0
2008-08-01 12:45:00,35.87,35.9,35.87,35.89,9300.0,23.1025,23.1219,23.1025,23.1154,9300.0
2008-08-01 12:50:00,35.88,35.91,35.77,35.82,43700.0,23.109,23.1283,23.0381,23.0703,43700.0
2008-08-01 12:55:00,35.81,35.88,35.79,35.82,24700.0,23.0639,23.109,23.051,23.0703,24700.0
2008-08-01 13:00:00,35.83,35.93,35.81,35.92,26400.0,23.0768,23.1412,23.0639,23.1347,26400.0
2008-08-01 13:05:00,35.92,35.94,35.89,35.91,10900.0,23.1347,23.1476,23.1154,23.1283,10900.0
2008-08-01 13:10:00,35.92,36.02,35.92,36.01,17200.0,23.1347,23.1991,23.1347,23.1927,17200.0
2008-08-01 13:15:00,36.0,36.07,35.99,36.06,27400.0,23.1863,23.2313,23.1798,23.2249,27400.0
2008-08-01 13:20:00,36.06,36.06,36.0,36.04,18200.0,23.2249,23.2249,23.1863,23.212,18200.0
2008-08-01 13:25:00,36.03,36.11,36.03,36.09,34000.0,23.2056,23.2571,23.2056,23.2442,34000.0
2008-08-01 13:30:00,36.09,36.12,36.02,36.04,28900.0,23.2442,23.2635,23.1991,23.212,28900.0
2008-08-01 13:35:00,36.04,36.08,36.03,36.03,20400.0,23.212,23.2378,23.2056,23.2056,20400.0
2008-08-01 13:40:00,36.04,36.05,35.99,36.01,10700.0,23.212,23.2185,23.1798,23.1927,10700.0
2008-08-01 13:45:00,36.01,36.11,35.97,36.1,33700.0,23.1927,23.2571,23.1669,23.2507,33700.0
2008-08-01 13:50:00,36.09,36.14,36.05,36.05,18900.0,23.2442,23.2764,23.2185,23.2185,18900.0
2008-08-01 13:55:00,36.05,36.1,36.05,36.05,15100.0,23.2185,23.2507,23.2185,23.2185,15100.0
2008-08-01 14:00:00,36.05,36.06,35.89,35.95,21000.0,23.2185,23.2249,23.1154,23.1541,21000.0
2008-08-01 14:05:00,35.95,36.01,35.9,35.99,39700.0,23.1541,23.1927,23.1219,23.1798,39700.0
2008-08-01 14:10:00,35.98,36.0,35.96,35.98,32200.0,23.1734,23.1863,23.1605,23.1734,32200.0
2008-08-01 14:15:00,35.97,36.06,35.96,36.03,24900.0,23.1669,23.2249,23.1605,23.2056,24900.0
2008-08-01 14:20:00,36.02,36.05,35.96,35.96,14200.0,23.1991,23.2185,23.1605,23.1605,14200.0
2008-08-01 14:25:00,35.97,36.04,35.97,36.04,18500.0,23.1669,23.212,23.1669,23.212,18500.0
2008-08-01 14:30:00,36.02,36.05,36.01,36.02,16000.0,23.1991,23.2185,23.1927,23.1991,16000.0
2008-08-01 14:35:00,36.03,36.04,36.01,36.01,4500.0,23.2056,23.212,23.1927,23.1927,4500.0
2008-08-01 14:40:00,36.01,36.09,35.97,36.07,33600.0,23.1927,23.2442,23.1669,23.2313,33600.0
2008-08-01 14:45:00,36.06,36.09,36.02,36.08,28900.0,23.2249,23.2442,23.1991,23.2378,28900.0
2008-08-01 14:50:00,36.07,36.07,36.03,36.04,13000.0,23.2313,23.2313,23.2056,23.212,13000.0
2008-08-01 14:55:00,36.05,36.07,35.98,36.0,26000.0,23.2185,23.2313,23.1734,23.1863,26000.0
2008-08-01 15:00:00,36.0,36.05,35.91,35.93,40600.0,23.1863,23.2185,23.1283,23.1412,40600.0
2008-08-01 15:05:00,35.94,35.95,35.87,35.9,21400.0,23.1476,23.1541,23.1025,23.1219,21400.0
2008-08-01 15:10:00,35.91,35.96,35.9,35.91,26200.0,23.1283,23.1605,23.1219,23.1283,26200.0
2008-08-01 15:15:00,35.92,35.95,35.88,35.93,24000.0,23.1347,23.1541,23.109,23.1412,24000.0
2008-08-01 15:20:00,35.94,35.97,35.9,35.92,20700.0,23.1476,23.1669,23.1219,23.1347,20700.0
2008-08-01 15:25:00,35.92,35.94,35.89,35.92,25800.0,23.1347,23.1476,23.1154,23.1347,25800.0
2008-08-01 15:30:00,35.93,35.99,35.87,35.98,52000.0,23.1412,23.1798,23.1025,23.1734,52000.0
2008-08-01 15:35:00,35.98,36.08,35.98,36.07,52900.0,23.1734,23.2378,23.1734,23.2313,52900.0
2008-08-01 15:40:00,36.07,36.1,36.03,36.07,42900.0,23.2313,23.2507,23.2056,23.2313,42900.0
2008-08-01 15:45:00,36.07,36.08,36.0,36.01,81700.0,23.2313,23.2378,23.1863,23.1927,81700.0
2008-08-01 15:50:00,36.0,36.02,35.96,35.97,44900.0,23.1863,23.1991,23.1605,23.1669,44900.0
2008-08-01 15:55:00,35.97,35.99,35.86,35.88,76700.0,23.1669,23.1798,23.0961,23.109,76700.0
2008-08-04 09:30:00,35.75,35.97,35.67,35.71,21000.0,23.0252,23.1669,22.9737,22.9995,21000.0
2008-08-04 09:35:00,35.71,35.87,35.61,35.61,29400.0,22.9995,23.1025,22.9351,22.9351,29400.0
2008-08-04 09:40:00,35.62,35.84,35.6,35.72,20400.0,22.9415,23.0832,22.9286,23.0059,20400.0
2008-08-04 09:45:00,35.71,35.73,35.62,35.69,28600.0,22.9995,23.0124,22.9415,22.9866,28600.0
2008-08-04 09:50:00,35.69,35.81,35.67,35.8,18300.0,22.9866,23.0639,22.9737,23.0574,18300.0
2008-08-04 09:55:00,35.79,35.86,35.78,35.83,8800.0,23.051,23.0961,23.0446,23.0768,8800.0
2008-08-04 10:00:00,35.83,35.88,35.73,35.74,13000.0,23.0768,23.109,23.0124,23.0188,13000.0
2008-08-04 10:05:00,35.75,35.75,35.69,35.69,5200.0,23.0252,23.0252,22.9866,22.9866,5200.0
2008-08-04 10:10:00,35.69,35.7,35.59,35.62,9300.0,22.9866,22.993,22.9222,22.9415,9300.0
2008-08-04 10:15:00,35.61,35.67,35.6,35.65,18700.0,22.9351,22.9737,22.9286,22.9608,18700.0
2008-08-04 10:20:00,35.66,35.69,35.62,35.69,38500.0,22.9673,22.9866,22.9415,22.9866,38500.0
2008-08-04 10:25:00,35.69,35.74,35.67,35.69,10900.0,22.9866,23.0188,22.9737,22.9866,10900.0
2008-08-04 10:30:00,35.7,35.7,35.63,35.65,17500.0,22.993,22.993,22.948,22.9608,17500.0
2008-08-04 10:35:00,35.65,35.69,35.63,35.65,26200.0,22.9608,22.9866,22.948,22.9608,26200.0
2008-08-04 10:40:00,35.65,35.69,35.58,35.59,13100.0,22.9608,22.9866,22.9158,22.9222,13100.0
2008-08-04 10:45:00,35.59,35.59,35.51,35.56,12200.0,22.9222,22.9222,22.8707,22.9029,12200.0
2008-08-04 10:50:00,35.57,35.62,35.56,35.6,11300.0,22.9093,22.9415,22.9029,22.9286,11300.0
2008-08-04 10:55:00,35.58,35.63,35.58,35.62,7100.0,22.9158,22.948,22.9158,22.9415,7100.0
2008-08-04 11:00:00,35.62,35.63,35.54,35.63,6400.0,22.9415,22.948,22.89,22.948,6400.0
2008-08-04 11:05:00,35.63,35.65,35.61,35.64,7200.0,22.948,22.9608,22.9351,22.9544,7200.0
2008-08-04 11:10:00,35.64,35.64,35.57,35.57,8700.0,22.9544,22.9544,22.9093,22.9093,8700.0
2008-08-04 11:15:00,35.57,35.62,35.55,35.59,6900.0,22.9093,22.9415,22.8964,22.9222,6900.0
2008-08-04 11:20:00,35.59,35.65,35.57,35.65,8200.0,22.9222,22.9608,22.9093,22.9608,8200.0
2008-08-04 11:25:00,35.64,35.73,35.64,35.67,9800.0,22.9544,23.0124,22.9544,22.9737,9800.0
2008-08-04 11:30:00,35.67,35.81,35.63,35.78,28200.0,22.9737,23.0639,22.948,23.0446,28200.0
2008-08-04 11:35:00,35.78,35.8,35.73,35.78,13100.0,23.0446,23.0574,23.0124,23.0446,13100.0
2008-08-04 11:40:00,35.78,35.87,35.76,35.79,18700.0,23.0446,23.1025,23.0317,23.051,18700.0
2008-08-04 11:45:00,35.8,35.8,35.67,35.67,14800.0,23.0574,23.0574,22.9737,22.9737,14800.0
2008-08-04 11:50:00,35.66,35.69,35.63,35.64,18200.0,22.9673,22.9866,22.948,22.9544,18200.0
2008-08-04 11:55:00,35.64,35.68,35.63,35.66,17800.0,22.9544,22.9802,22.948,22.9673,17800.0
2008-08-04 12:00:00,35.65,35.66,35.59,35.59,13100.0,22.9608,22.9673,22.9222,22.9222,13100.0
2008-08-04 12:05:00,35.59,35.65,35.56,35.59,15700.0,22.9222,22.9608,22.9029,22.9222,15700.0
2008-08-04 12:10:00,35.57,35.68,35.57,35.63,11900.0,22.9093,22.9802,22.9093,22.948,11900.0
2008-08-04 12:15:00,35.62,35.65,35.58,35.59,21000.0,22.9415,22.9608,22.9158,22.9222,21000.0
2008-08-04 12:20:00,35.59,35.65,35.59,35.62,10400.0,22.9222,22.9608,22.9222,22.9415,10400.0
2008-08-04 12:25:00,35.62,35.7,35.62,35.68,6200.0,22.9415,22.993,22.9415,22.9802,6200.0
2008-08-04 12:30:00,35.68,35.72,35.67,35.69,10800.0,22.9802,23.0059,22.9737,22.9866,10800.0
2008-08-04 12:35:00,35.68,35.68,35.61,35.62,9100.0,22.9802,22.9802,22.9351,22.9415,9100.0
2008-08-04 12:40:00,35.62,35.62,35.57,35.58,6700.0,22.9415,22.9415,22.9093,22.9158,6700.0
2008-08-04 12:45:00,35.59,35.59,35.5,35.5,28200.0,22.9222,22.9222,22.8642,22.8642,28200.0
2008-08-04 12:50:00,35.51,35.53,35.49,35.49,17900.0,22.8707,22.8836,22.8578,22.8578,17900.0
2008-08-04 12:55:00,35.49,35.51,35.49,35.49,9700.0,22.8578,22.8707,22.8578,22.8578,9700.0
2008-08-04 13:00:00,35.49,35.51,35.44,35.49,22600.0,22.8578,22.8707,22.8256,22.8578,22600.0
2008-08-04 13:05:00,35.48,35.48,35.38,35.39,42800.0,22.8513,22.8513,22.7869,22.7934,42800.0
2008-08-04 13:10:00,35.39,35.44,35.38,35.43,21000.0,22.7934,22.8256,22.7869,22.8191,21000.0
2008-08-04 13:15:00,35.43,35.5,35.42,35.47,13900.0,22.8191,22.8642,22.8127,22.8449,13900.0
2008-08-04 13:20:00,35.48,35.48,35.38,35.4,16500.0,22.8513,22.8513,22.7869,22.7998,16500.0
2008-08-04 13:25:00,35.39,35.42,35.39,35.4,5900.0,22.7934,22.8127,22.7934,22.7998,5900.0
2008-08-04 13:30:00,35.4,35.46,35.38,35.41,14800.0,22.7998,22.8385,22.7869,22.8063,14800.0
2008-08-04 13:35:00,35.41,35.46,35.39,35.4,14200.0,22.8063,22.8385,22.7934,22.7998,14200.0
2008-08-04 13:40:00,35.42,35.46,35.41,35.46,8600.0,22.8127,22.8385,22.8063,22.8385,8600.0
2008-08-04 13:45:00,35.45,35.52,35.42,35.51,11400.0,22.832,22.8771,22.8127,22.8707,11400.0
2008-08-04 13:50:00,35.51,35.54,35.49,35.52,10700.0,22.8707,22.89,22.8578,22.8771,10700.0
2008-08-04 13:55:00,35.52,35.56,35.49,35.54,18400.0,22.8771,22.9029,22.8578,22.89,18400.0
2008-08-04 14:00:00,35.54,35.6,35.53,35.6,18800.0,22.89,22.9286,22.8836,22.9286,18800.0
2008-08-04 14:05:00,35.59,35.59,35.53,35.54,15700.0,22.9222,22.9222,22.8836,22.89,15700.0
2008-08-04 14:10:00,35.54,35.54,35.51,35.53,9300.0,22.89,22.89,22.8707,22.8836,9300.0
2008-08-04 14:15:00,35.53,35.57,35.52,35.54,10100.0,22.8836,22.9093,22.8771,22.89,10100.0
2008-08-04 14:20:00,35.57,35.68,35.57,35.65,19900.0,22.9093,22.9802,22.9093,22.9608,19900.0
2008-08-04 14:25:00,35.64,35.67,35.61,35.64,15500.0,22.9544,22.9737,22.9351,22.9544,15500.0
2008-08-04 14:30:00,35.64,35.66,35.59,35.6,29200.0,22.9544,22.9673,22.9222,22.9286,29200.0
2008-08-04 14:35:00,35.6,35.63,35.59,35.61,12700.0,22.9286,22.948,22.9222,22.9351,12700.0
2008-08-04 14:40:00,35.61,35.65,35.61,35.64,11000.0,22.9351,22.9608,22.9351,22.9544,11000.0
2008-08-04 14:45:00,35.64,35.69,35.64,35.65,17400.0,22.9544,22.9866,22.9544,22.9608,17400.0
2008-08-04 14:50:00,35.64,35.67,35.63,35.66,18700.0,22.9544,22.9737,22.948,22.9673,18700.0
2008-08-04 14:55:00,35.66,35.68,35.61,35.63,11200.0,22.9673,22.9802,22.9351,22.948,11200.0
2008-08-04 15:00:00,35.64,35.68,35.63,35.67,16700.0,22.9544,22.9802,22.948,22.9737,16700.0
2008-08-04 15:05:00,35.66,35.68,35.64,35.67,15300.0,22.9673,22.9802,22.9544,22.9737,15300.0
2008-08-04 15:10:00,35.66,35.67,35.6,35.62,24300.0,22.9673,22.9737,22.9286,22.9415,24300.0
2008-08-04 15:15:00,35.61,35.62,35.57,35.58,20500.0,22.9351,22.9415,22.9093,22.9158,20500.0
2008-08-04 15:20:00,35.58,35.58,35.49,35.51,20400.0,22.9158,22.9158,22.8578,22.8707,20400.0
2008-08-04 15:25:00,35.52,35.55,35.47,35.49,17600.0,22.8771,22.8964,22.8449,22.8578,17600.0
2008-08-04 15:30:00,35.49,35.53,35.47,35.53,39800.0,22.8578,22.8836,22.8449,22.8836,39800.0
2008-08-04 15:35:00,35.53,35.56,35.5,35.54,38700.0,22.8836,22.9029,22.8642,22.89,38700.0
2008-08-04 15:40:00,35.54,35.55,35.38,35.44,66300.0,22.89,22.8964,22.7869,22.8256,66300.0
2008-08-04 15:45:00,35.45,35.46,35.36,35.37,87900.0,22.832,22.8385,22.7741,22.7805,87900.0
2008-08-04 15:50:00,35.37,35.37,35.3,35.35,156600.0,22.7805,22.7805,22.7354,22.7676,156600.0
2008-08-04 15:55:00,35.35,35.38,35.33,35.35,130400.0,22.7676,22.7869,22.7547,22.7676,130400.0
2008-08-05 09:30:00,35.7,35.79,35.49,35.53,31800.0,22.993,23.051,22.8578,22.8836,31800.0
2008-08-05 09:35:00,35.54,35.71,35.5,35.66,30300.0,22.89,22.9995,22.8642,22.9673,30300.0
2008-08-05 09:40:00,35.64,35.75,35.59,35.75,26500.0,22.9544,23.0252,22.9222,23.0252,26500.0
2008-08-05 09:45:00,35.74,35.77,35.69,35.72,27600.0,23.0188,23.0381,22.9866,23.0059,27600.0
2008-08-05 09:50:00,35.74,35.74,35.61,35.68,41000.0,23.0188,23.0188,22.9351,22.9802,41000.0
2008-08-05 09:55:00,35.68,35.86,35.66,35.86,10100.0,22.9802,23.0961,22.9673,23.0961,10100.0
2008-08-05 10:00:00,35.84,35.9,35.82,35.88,24100.0,23.0832,23.1219,23.0703,23.109,24100.0
2008-08-05 10:05:00,35.89,35.97,35.88,35.92,24800.0,23.1154,23.1669,23.109,23.1347,24800.0
2008-08-05 10:10:00,35.9,35.95,35.88,35.93,21800.0,23.1219,23.1541,23.109,23.1412,21800.0
2008-08-05 10:15:00,35.93,35.97,35.9,35.96,18100.0,23.1412,23.1669,23.1219,23.1605,18100.0
2008-08-05 10:20:00,35.96,36.0,35.95,35.97,24500.0,23.1605,23.1863,23.1541,23.1669,24500.0
2008-08-05 10:25:00,35.96,35.98,35.94,35.95,19000.0,23.1605,23.1734,23.1476,23.1541,19000.0
2008-08-05 10:30:00,35.95,35.96,35.88,35.88,12800.0,23.1541,23.1605,23.109,23.109,12800.0
2008-08-05 10:35:00,35.88,35.9,35.86,35.88,8200.0,23.109,23.1219,23.0961,23.109,8200.0
2008-08-05 10:40:00,35.87,35.97,35.87,35.94,13500.0,23.1025,23.1669,23.1025,23.1476,13500.0
2008-08-05 10:45:00,35.93,35.95,35.9,35.92,15500.0,23.1412,23.1541,23.1219,23.1347,15500.0
2008-08-05 10:50:00,35.92,35.98,35.9,35.97,18000.0,23.1347,23.1734,23.1219,23.1669,18000.0
2008-08-05 10:55:00,35.97,36.01,35.94,35.99,21900.0,23.1669,23.1927,23.1476,23.1798,21900.0
2008-08-05 11:00:00,36.0,36.04,35.98,36.04,19400.0,23.1863,23.212,23.1734,23.212,19400.0
2008-08-05 11:05:00,36.04,36.07,36.01,36.07,21000.0,23.212,23.2313,23.1927,23.2313,21000.0
2008-08-05 11:10:00,36.07,36.09,36.04,36.05,15500.0,23.2313,23.2442,23.212,23.2185,15500.0
2008-08-05 11:15:00,36.05,36.11,36.05,36.1,13200.0,23.2185,23.2571,23.2185,23.2507,13200.0
2008-08-05 11:20:00,36.1,36.18,36.1,36.13,28300.0,23.2507,23.3022,23.2507,23.27,28300.0
2008-08-05 11:25:00,36.14,36.14,36.1,36.13,9000.0,23.2764,23.2764,23.2507,23.27,9000.0
2008-08-05 11:30:00,36.13,36.15,36.09,36.1,16700.0,23.27,23.2829,23.2442,23.2507,16700.0
2008-08-05 11:35:00,36.09,36.14,36.09,36.13,21600.0,23.2442,23.2764,23.2442,23.27,21600.0
2008-08-05 11:40:00,36.12,36.17,36.1,36.16,25800.0,23.2635,23.2958,23.2507,23.2893,25800.0
2008-08-05 11:45:00,36.16,36.23,36.16,36.18,20400.0,23.2893,23.3344,23.2893,23.3022,20400.0
2008-08-05 11:50:00,36.17,36.18,36.12,36.15,13100.0,23.2958,23.3022,23.2635,23.2829,13100.0
2008-08-05 11:55:00,36.15,36.22,36.14,36.22,8600.0,23.2829,23.328,23.2764,23.328,8600.0
2008-08-05 12:00:00,36.21,36.22,36.17,36.17,17600.0,23.3215,23.328,23.2958,23.2958,17600.0
2008-08-05 12:05:00,36.18,36.2,36.18,36.19,6800.0,23.3022,23.3151,23.3022,23.3086,6800.0
2008-08-05 12:10:00,36.2,36.23,36.2,36.22,12200.0,23.3151,23.3344,23.3151,23.328,12200.0
2008-08-05 12:15:00,36.22,36.25,36.22,36.23,8600.0,23.328,23.3473,23.328,23.3344,8600.0
2008-08-05 12:20:00,36.23,36.26,36.22,36.25,15300.0,23.3344,23.3537,23.328,23.3473,15300.0
2008-08-05 12:25:00,36.24,36.26,36.2,36.21,30300.0,23.3408,23.3537,23.3151,23.3215,30300.0
2008-08-05 12:30:00,36.21,36.21,36.13,36.13,38000.0,23.3215,23.3215,23.27,23.27,38000.0
2008-08-05 12:35:00,36.14,36.18,36.12,36.17,21700.0,23.2764,23.3022,23.2635,23.2958,21700.0
2008-08-05 12:40:00,36.17,36.18,36.09,36.09,16700.0,23.2958,23.3022,23.2442,23.2442,16700.0
2008-08-05 12:45:00,36.09,36.12,36.05,36.08,41400.0,23.2442,23.2635,23.2185,23.2378,41400.0
2008-08-05 12:50:00,36.09,36.09,35.98,36.0,26800.0,23.2442,23.2442,23.1734,23.1863,26800.0
2008-08-05 12:55:00,36.0,36.01,35.97,36.0,21400.0,23.1863,23.1927,23.1669,23.1863,21400.0
2008-08-05 13:00:00,36.0,36.0,35.97,36.0,24700.0,23.1863,23.1863,23.1669,23.1863,24700.0
2008-08-05 13:05:00,35.99,36.01,35.96,35.96,25300.0,23.1798,23.1927,23.1605,23.1605,25300.0
2008-08-05 13:10:00,35.97,35.99,35.91,35.91,27900.0,23.1669,23.1798,23.1283,23.1283,27900.0
2008-08-05 13:15:00,35.92,35.92,35.83,35.89,32300.0,23.1347,23.1347,23.0768,23.1154,32300.0
2008-08-05 13:20:00,35.89,35.9,35.87,35.9,21100.0,23.1154,23.1219,23.1025,23.1219,21100.0
2008-08-05 13:25:00,35.89,35.9,35.87,35.9,13500.0,23.1154,23.1219,23.1025,23.1219,13500.0
2008-08-05 13:30:00,35.9,35.93,35.89,35.92,28600.0,23.1219,23.1412,23.1154,23.1347,28600.0
2008-08-05 13:35:00,35.92,35.92,35.87,35.9,52600.0,23.1347,23.1347,23.1025,23.1219,52600.0
2008-08-05 13:40:00,35.9,35.92,35.89,35.9,26700.0,23.1219,23.1347,23.1154,23.1219,26700.0
2008-08-05 13:45:00,35.91,35.93,35.88,35.89,24700.0,23.1283,23.1412,23.109,23.1154,24700.0
2008-08-05 13:50:00,35.88,35.94,35.88,35.92,17500.0,23.109,23.1476,23.109,23.1347,17500.0
2008-08-05 13:55:00,35.92,35.92,35.82,35.83,31100.0,23.1347,23.1347,23.0703,23.0768,31100.0
2008-08-05 14:00:00,35.85,35.86,35.81,35.83,30300.0,23.0897,23.0961,23.0639,23.0768,30300.0
2008-08-05 14:05:00,35.83,35.84,35.77,35.77,39400.0,23.0768,23.0832,23.0381,23.0381,39400.0
2008-08-05 14:10:00,35.77,35.82,35.65,35.79,30500.0,23.0381,23.0703,22.9608,23.051,30500.0
2008-08-05 14:15:00,35.77,35.97,35.73,35.77,55400.0,23.0381,23.1669,23.0124,23.0381,55400.0
2008-08-05 14:20:00,35.77,35.8,35.69,35.73,57100.0,23.0381,23.0574,22.9866,23.0124,57100.0
2008-08-05 14:25:00,35.73,35.81,35.68,35.78,65200.0,23.0124,23.0639,22.9802,23.0446,65200.0
2008-08-05 14:30:00,35.8,35.87,35.78,35.81,27800.0,23.0574,23.1025,23.0446,23.0639,27800.0
2008-08-05 14:35:00,35.81,35.84,35.78,35.81,21900.0,23.0639,23.0832,23.0446,23.0639,21900.0
2008-08-05 14:40:00,35.81,35.95,35.79,35.94,45500.0,23.0639,23.1541,23.051,23.1476,45500.0
2008-08-05 14:45:00,35.94,35.95,35.87,35.89,43700.0,23.1476,23.1541,23.1025,23.1154,43700.0
2008-08-05 14:50:00,35.89,35.89,35.82,35.84,40900.0,23.1154,23.1154,23.0703,23.0832,40900.0
2008-08-05 14:55:00,35.84,35.86,35.81,35.83,34900.0,23.0832,23.0961,23.0639,23.0768,34900.0
2008-08-05 15:00:00,35.83,35.88,35.82,35.86,42700.0,23.0768,23.109,23.0703,23.0961,42700.0
2008-08-05 15:05:00,35.85,35.87,35.81,35.84,35300.0,23.0897,23.1025,23.0639,23.0832,35300.0
2008-08-05 15:10:00,35.83,35.87,35.81,35.83,43400.0,23.0768,23.1025,23.0639,23.0768,43400.0
2008-08-05 15:15:00,35.83,35.84,35.79,35.83,39700.0,23.0768,23.0832,23.051,23.0768,39700.0
2008-08-05 15:20:00,35.84,35.88,35.82,35.82,23600.0,23.0832,23.109,23.0703,23.0703,23600.0
2008-08-05 15:25:00,35.83,35.84,35.79,35.83,31300.0,23.0768,23.0832,23.051,23.0768,31300.0
2008-08-05 15:30:00,35.84,35.85,35.8,35.81,46400.0,23.0832,23.0897,23.0574,23.0639,46400.0
2008-08-05 15:35:00,35.8,35.87,35.79,35.86,56900.0,23.0574,23.1025,23.051,23.0961,56900.0
2008-08-05 15:40:00,35.86,35.94,35.84,35.93,83300.0,23.0961,23.1476,23.0832,23.1412,83300.0
2008-08-05 15:45:00,35.92,36.0,35.91,35.99,47700.0,23.1347,23.1863,23.1283,23.1798,47700.0
2008-08-05 15:50:00,36.0,36.06,35.98,36.05,68400.0,23.1863,23.2249,23.1734,23.2185,68400.0
2008-08-05 15:55:00,36.06,36.11,36.03,36.09,88900.0,23.2249,23.2571,23.2056,23.2442,88900.0
2008-08-06 09:30:00,35.89,36.06,35.89,35.99,23000.0,23.1154,23.2249,23.1154,23.1798,23000.0
2008-08-06 09:35:00,36.02,36.02,35.9,35.99,9900.0,23.1991,23.1991,23.1219,23.1798,9900.0
2008-08-06 09:40:00,35.99,36.03,35.95,35.97,17100.0,23.1798,23.2056,23.1541,23.1669,17100.0
2008-08-06 09:45:00,35.98,35.98,35.82,35.89,12200.0,23.1734,23.1734,23.0703,23.1154,12200.0
2008-08-06 09:50:00,35.89,35.95,35.84,35.87,19300.0,23.1154,23.1541,23.0832,23.1025,19300.0
2008-08-06 09:55:00,35.87,35.93,35.87,35.89,19200.0,23.1025,23.1412,23.1025,23.1154,19200.0
2008-08-06 10:00:00,35.89,35.91,35.85,35.85,13000.0,23.1154,23.1283,23.0897,23.0897,13000.0
2008-08-06 10:05:00,35.85,35.89,35.84,35.87,12600.0,23.0897,23.1154,23.0832,23.1025,12600.0
2008-08-06 10:10:00,35.88,35.89,35.82,35.84,12700.0,23.109,23.1154,23.0703,23.0832,12700.0
2008-08-06 10:15:00,35.82,35.92,35.82,35.87,21300.0,23.0703,23.1347,23.0703,23.1025,21300.0
2008-08-06 10:20:00,35.86,35.9,35.84,35.9,10000.0,23.0961,23.1219,23.0832,23.1219,10000.0
2008-08-06 10:25:00,35.92,35.95,35.86,35.86,24100.0,23.1347,23.1541,23.0961,23.0961,24100.0
2008-08-06 10:30:00,35.86,35.9,35.73,35.8,26300.0,23.0961,23.1219,23.0124,23.0574,26300.0
2008-08-06 10:35:00,35.8,35.88,35.76,35.8,29000.0,23.0574,23.109,23.0317,23.0574,29000.0
2008-08-06 10:40:00,35.79,35.81,35.75,35.78,13400.0,23.051,23.0639,23.0252,23.0446,13400.0
2008-08-06 10:45:00,35.77,35.85,35.76,35.85,6900.0,23.0381,23.0897,23.0317,23.0897,6900.0
2008-08-06 10:50:00,35.85,35.87,35.8,35.8,7300.0,23.0897,23.1025,23.0574,23.0574,7300.0
2008-08-06 10:55:00,35.83,35.83,35.78,35.82,12300.0,23.0768,23.0768,23.0446,23.0703,12300.0
2008-08-06 11:00:00,35.79,35.82,35.77,35.81,11700.0,23.051,23.0703,23.0381,23.0639,11700.0
2008-08-06 11:05:00,35.81,35.9,35.81,35.88,14800.0,23.0639,23.1219,23.0639,23.109,14800.0
2008-08-06 11:10:00,35.86,35.97,35.86,35.96,19100.0,23.0961,23.1669,23.0961,23.1605,19100.0
2008-08-06 11:15:00,35.97,36.0,35.95,35.96,31900.0,23.1669,23.1863,23.1541,23.1605,31900.0
2008-08-06 11:20:00,35.96,35.96,35.9,35.94,21200.0,23.1605,23.1605,23.1219,23.1476,21200.0
2008-08-06 11:25:00,35.94,35.95,35.9,35.94,48000.0,23.1476,23.1541,23.1219,23.1476,48000.0
2008-08-06 11:30:00,35.94,35.96,35.9,35.94,13900.0,23.1476,23.1605,23.1219,23.1476,13900.0
2008-08-06 11:35:00,35.95,35.97,35.93,35.97,12400.0,23.1541,23.1669,23.1412,23.1669,12400.0
2008-08-06 11:40:00,35.97,36.0,35.97,36.0,11800.0,23.1669,23.1863,23.1669,23.1863,11800.0
2008-08-06 11:45:00,36.0,36.0,35.92,35.92,18100.0,23.1863,23.1863,23.1347,23.1347,18100.0
2008-08-06 11:50:00,35.92,35.93,35.89,35.91,20100.0,23.1347,23.1412,23.1154,23.1283,20100.0
2008-08-06 11:55:00,35.91,35.97,35.89,35.96,13400.0,23.1283,23.1669,23.1154,23.1605,13400.0
2008-08-06 12:00:00,35.95,35.99,35.91,35.98,14900.0,23.1541,23.1798,23.1283,23.1734,14900.0
2008-08-06 12:05:00,35.99,36.02,35.98,36.0,21400.0,23.1798,23.1991,23.1734,23.1863,21400.0
2008-08-06 12:10:00,36.0,36.0,35.95,35.96,10900.0,23.1863,23.1863,23.1541,23.1605,10900.0
2008-08-06 12:15:00,35.97,35.98,35.95,35.95,5700.0,23.1669,23.1734,23.1541,23.1541,5700.0
2008-08-06 12:20:00,35.95,36.05,35.95,36.04,9200.0,23.1541,23.2185,23.1541,23.212,9200.0
2008-08-06 12:25:00,36.04,36.04,36.0,36.02,7000.0,23.212,23.212,23.1863,23.1991,7000.0
2008-08-06 12:30:00,36.03,36.03,35.99,36.0,4900.0,23.2056,23.2056,23.1798,23.1863,4900.0
2008-08-06 12:35:00,35.99,36.03,35.98,36.03,7200.0,23.1798,23.2056,23.1734,23.2056,7200.0
2008-08-06 12:40:00,36.02,36.13,36.02,36.13,14800.0,23.1991,23.27,23.1991,23.27,14800.0
2008-08-06 12:45:00,36.12,36.12,36.05,36.05,12900.0,23.2635,23.2635,23.2185,23.2185,12900.0
2008-08-06 12:50:00,36.05,36.05,36.02,36.02,9800.0,23.2185,23.2185,23.1991,23.1991,9800.0
2008-08-06 12:55:00,36.02,36.04,36.01,36.03,7200.0,23.1991,23.212,23.1927,23.2056,7200.0
2008-08-06 13:00:00,36.02,36.03,35.98,36.02,10900.0,23.1991,23.2056,23.1734,23.1991,10900.0
2008-08-06 13:05:00,36.02,36.04,36.01,36.03,11900.0,23.1991,23.212,23.1927,23.2056,11900.0
2008-08-06 13:10:00,36.03,36.04,36.02,36.04,5100.0,23.2056,23.212,23.1991,23.212,5100.0
2008-08-06 13:15:00,36.04,36.09,36.03,36.09,6700.0,23.212,23.2442,23.2056,23.2442,6700.0
2008-08-06 13:20:00,36.09,36.14,36.09,36.13,9900.0,23.2442,23.2764,23.2442,23.27,9900.0
2008-08-06 13:25:00,36.13,36.15,36.11,36.13,9700.0,23.27,23.2829,23.2571,23.27,9700.0
2008-08-06 13:30:00,36.14,36.17,36.12,36.15,17900.0,23.2764,23.2958,23.2635,23.2829,17900.0
2008-08-06 13:35:00,36.15,36.18,36.15,36.17,13400.0,23.2829,23.3022,23.2829,23.2958,13400.0
2008-08-06 13:40:00,36.16,36.17,36.13,36.15,14700.0,23.2893,23.2958,23.27,23.2829,14700.0
2008-08-06 13:45:00,36.15,36.2,36.15,36.17,10400.0,23.2829,23.3151,23.2829,23.2958,10400.0
2008-08-06 13:50:00,36.16,36.16,36.05,36.07,30400.0,23.2893,23.2893,23.2185,23.2313,30400.0
2008-08-06 13:55:00,36.08,36.1,36.06,36.1,7300.0,23.2378,23.2507,23.2249,23.2507,7300.0
2008-08-06 14:00:00,36.1,36.16,36.09,36.16,11100.0,23.2507,23.2893,23.2442,23.2893,11100.0
2008-08-06 14:05:00,36.16,36.17,36.14,36.15,6900.0,23.2893,23.2958,23.2764,23.2829,6900.0
2008-08-06 14:10:00,36.15,36.19,36.15,36.17,7600.0,23.2829,23.3086,23.2829,23.2958,7600.0
2008-08-06 14:15:00,36.19,36.25,36.18,36.24,14300.0,23.3086,23.3473,23.3022,23.3408,14300.0
2008-08-06 14:20:00,36.24,36.29,36.24,36.27,10300.0,23.3408,23.373,23.3408,23.3602,10300.0
2008-08-06 14:25:00,36.27,36.27,36.24,36.24,13400.0,23.3602,23.3602,23.3408,23.3408,13400.0
2008-08-06 14:30:00,36.24,36.3,36.24,36.29,14000.0,23.3408,23.3795,23.3408,23.373,14000.0
2008-08-06 14:35:00,36.29,36.31,36.27,36.29,10400.0,23.373,23.3859,23.3602,23.373,10400.0
2008-08-06 14:40:00,36.29,36.33,36.27,36.32,10400.0,23.373,23.3988,23.3602,23.3924,10400.0
2008-08-06 14:45:00,36.32,36.35,36.31,36.35,12300.0,23.3924,23.4117,23.3859,23.4117,12300.0
2008-08-06 14:50:00,36.35,36.42,36.35,36.39,33100.0,23.4117,23.4568,23.4117,23.4374,33100.0
2008-08-06 14:55:00,36.39,36.43,36.38,36.42,43800.0,23.4374,23.4632,23.431,23.4568,43800.0
2008-08-06 15:00:00,36.43,36.46,36.42,36.45,29400.0,23.4632,23.4825,23.4568,23.4761,29400.0
2008-08-06 15:05:00,36.45,36.47,36.41,36.42,24900.0,23.4761,23.489,23.4503,23.4568,24900.0
2008-08-06 15:10:00,36.41,36.47,36.39,36.47,28800.0,23.4503,23.489,23.4374,23.489,28800.0
2008-08-06 15:15:00,36.46,36.48,36.41,36.47,33900.0,23.4825,23.4954,23.4503,23.489,33900.0
2008-08-06 15:20:00,36.48,36.49,36.46,36.47,37200.0,23.4954,23.5019,23.4825,23.489,37200.0
2008-08-06 15:25:00,36.47,36.48,36.45,36.48,24800.0,23.489,23.4954,23.4761,23.4954,24800.0
2008-08-06 15:30:00,36.48,36.49,36.46,36.47,38200.0,23.4954,23.5019,23.4825,23.489,38200.0
2008-08-06 15:35:00,36.46,36.5,36.46,36.5,42900.0,23.4825,23.5083,23.4825,23.5083,42900.0
2008-08-06 15:40:00,36.5,36.6,36.49,36.6,191900.0,23.5083,23.5727,23.5019,23.5727,191900.0
2008-08-06 15:45:00,36.61,36.61,36.57,36.57,82200.0,23.5791,23.5791,23.5534,23.5534,82200.0
2008-08-06 15:50:00,36.58,36.6,36.57,36.57,54500.0,23.5598,23.5727,23.5534,23.5534,54500.0
2008-08-06 15:55:00,36.58,36.65,36.57,36.61,182500.0,23.5598,23.6049,23.5534,23.5791,182500.0
2008-08-07 09:30:00,36.44,36.55,36.4,36.45,39300.0,23.4696,23.5405,23.4439,23.4761,39300.0
2008-08-07 09:35:00,36.44,36.57,36.36,36.57,33500.0,23.4696,23.5534,23.4181,23.5534,33500.0
2008-08-07 09:40:00,36.56,36.57,36.46,36.47,24600.0,23.5469,23.5534,23.4825,23.489,24600.0
2008-08-07 09:45:00,36.47,36.5,36.36,36.49,45200.0,23.489,23.5083,23.4181,23.5019,45200.0
2008-08-07 09:50:00,36.5,36.67,36.48,36.59,20700.0,23.5083,23.6178,23.4954,23.5663,20700.0
2008-08-07 09:55:00,36.59,36.6,36.5,36.52,19300.0,23.5663,23.5727,23.5083,23.5212,19300.0
2008-08-07 10:00:00,36.55,36.63,36.51,36.62,36400.0,23.5405,23.592,23.5147,23.5856,36400.0
2008-08-07 10:05:00,36.62,36.67,36.62,36.64,28900.0,23.5856,23.6178,23.5856,23.5985,28900.0
2008-08-07 10:10:00,36.64,36.65,36.56,36.62,16800.0,23.5985,23.6049,23.5469,23.5856,16800.0
2008-08-07 10:15:00,36.63,36.77,36.62,36.75,21400.0,23.592,23.6822,23.5856,23.6693,21400.0
2008-08-07 10:20:00,36.77,36.8,36.73,36.77,26700.0,23.6822,23.7015,23.6564,23.6822,26700.0
2008-08-07 10:25:00,36.78,36.82,36.71,36.75,33100.0,23.6886,23.7144,23.6435,23.6693,33100.0
2008-08-07 10:30:00,36.74,36.79,36.72,36.79,11100.0,23.6629,23.6951,23.65,23.6951,11100.0
2008-08-07 10:35:00,36.78,36.79,36.7,36.76,25200.0,23.6886,23.6951,23.6371,23.6757,25200.0
2008-08-07 10:40:00,36.75,36.75,36.63,36.66,15100.0,23.6693,23.6693,23.592,23.6113,15100.0
2008-08-07 10:45:00,36.67,36.68,36.63,36.67,10700.0,23.6178,23.6242,23.592,23.6178,10700.0
2008-08-07 10:50:00,36.65,36.67,36.64,36.65,8600.0,23.6049,23.6178,23.5985,23.6049,8600.0
2008-08-07 10:55:00,36.65,36.7,36.64,36.7,10900.0,23.6049,23.6371,23.5985,23.6371,10900.0
2008-08-07 11:00:00,36.69,36.74,36.66,36.68,18800.0,23.6307,23.6629,23.6113,23.6242,18800.0
2008-08-07 11:05:00,36.67,36.72,36.65,36.7,11300.0,23.6178,23.65,23.6049,23.6371,11300.0
2008-08-07 11:10:00,36.71,36.76,36.7,36.74,17300.0,23.6435,23.6757,23.6371,23.6629,17300.0
2008-08-07 11:15:00,36.76,36.76,36.7,36.7,9200.0,23.6757,23.6757,23.6371,23.6371,9200.0
2008-08-07 11:20:00,36.69,36.77,36.68,36.77,18100.0,23.6307,23.6822,23.6242,23.6822,18100.0
2008-08-07 11:25:00,36.77,36.84,36.77,36.83,12900.0,23.6822,23.7273,23.6822,23.7208,12900.0
2008-08-07 11:30:00,36.83,36.85,36.79,36.85,19000.0,23.7208,23.7337,23.6951,23.7337,19000.0
2008-08-07 11:35:00,36.84,36.93,36.83,36.88,21600.0,23.7273,23.7852,23.7208,23.753,21600.0
2008-08-07 11:40:00,36.89,36.9,36.87,36.9,7900.0,23.7595,23.7659,23.7466,23.7659,7900.0
2008-08-07 11:45:00,36.91,36.95,36.9,36.91,13300.0,23.7724,23.7981,23.7659,23.7724,13300.0
2008-08-07 11:50:00,36.91,36.94,36.9,36.93,23200.0,23.7724,23.7917,23.7659,23.7852,23200.0
2008-08-07 11:55:00,36.92,36.92,36.83,36.84,15300.0,23.7788,23.7788,23.7208,23.7273,15300.0
2008-08-07 12:00:00,36.85,36.85,36.75,36.77,18100.0,23.7337,23.7337,23.6693,23.6822,18100.0
2008-08-07 12:05:00,36.78,36.78,36.76,36.78,12200.0,23.6886,23.6886,23.6757,23.6886,12200.0
2008-08-07 12:10:00,36.78,36.85,36.78,36.85,11500.0,23.6886,23.7337,23.6886,23.7337,11500.0
2008-08-07 12:15:00,36.84,36.86,36.84,36.85,7500.0,23.7273,23.7402,23.7273,23.7337,7500.0
2008-08-07 12:20:00,36.85,36.87,36.83,36.86,9000.0,23.7337,23.7466,23.7208,23.7402,9000.0
2008-08-07 12:25:00,36.86,36.88,36.79,36.79,39700.0,23.7402,23.753,23.6951,23.6951,39700.0
2008-08-07 12:30:00,36.79,36.81,36.77,36.8,25800.0,23.6951,23.708,23.6822,23.7015,25800.0
2008-08-07 12:35:00,36.8,36.8,36.77,36.78,33900.0,23.7015,23.7015,23.6822,23.6886,33900.0
2008-08-07 12:40:00,36.78,36.8,36.77,36.77,15600.0,23.6886,23.7015,23.6822,23.6822,15600.0
2008-08-07 12:45:00,36.76,36.81,36.76,36.79,42100.0,23.6757,23.708,23.6757,23.6951,42100.0
2008-08-07 12:50:00,36.79,36.81,36.76,36.79,22400.0,23.6951,23.708,23.6757,23.6951,22400.0
2008-08-07 12:55:00,36.79,36.85,36.79,36.82,12900.0,23.6951,23.7337,23.6951,23.7144,12900.0
2008-08-07 13:00:00,36.83,36.84,36.74,36.75,15300.0,23.7208,23.7273,23.6629,23.6693,15300.0
2008-08-07 13:05:00,36.75,36.75,36.72,36.72,7000.0,23.6693,23.6693,23.65,23.65,7000.0
2008-08-07 13:10:00,36.72,36.77,36.71,36.77,7200.0,23.65,23.6822,23.6435,23.6822,7200.0
2008-08-07 13:15:00,36.77,36.78,36.74,36.78,14200.0,23.6822,23.6886,23.6629,23.6886,14200.0
2008-08-07 13:20:00,36.77,36.83,36.77,36.82,8500.0,23.6822,23.7208,23.6822,23.7144,8500.0
2008-08-07 13:25:00,36.82,36.84,36.78,36.84,13200.0,23.7144,23.7273,23.6886,23.7273,13200.0
2008-08-07 13:30:00,36.83,36.86,36.82,36.84,18500.0,23.7208,23.7402,23.7144,23.7273,18500.0
2008-08-07 13:35:00,36.84,36.88,36.81,36.83,14700.0,23.7273,23.753,23.708,23.7208,14700.0
2008-08-07 13:40:00,36.83,36.89,36.82,36.87,11900.0,23.7208,23.7595,23.7144,23.7466,11900.0
2008-08-07 13:45:00,36.88,36.89,36.82,36.83,13600.0,23.753,23.7595,23.7144,23.7208,13600.0
2008-08-07 13:50:00,36.84,36.85,36.82,36.82,4600.0,23.7273,23.7337,23.7144,23.7144,4600.0
2008-08-07 13:55:00,36.83,36.84,36.76,36.76,15100.0,23.7208,23.7273,23.6757,23.6757,15100.0
2008-08-07 14:00:00,36.76,36.77,36.74,36.74,16100.0,23.6757,23.6822,23.6629,23.6629,16100.0
2008-08-07 14:05:00,36.73,36.75,36.72,36.72,13500.0,23.6564,23.6693,23.65,23.65,13500.0
2008-08-07 14:10:00,36.71,36.76,36.7,36.74,12100.0,23.6435,23.6757,23.6371,23.6629,12100.0
2008-08-07 14:15:00,36.74,36.74,36.7,36.72,11700.0,23.6629,23.6629,23.6371,23.65,11700.0
2008-08-07 14:20:00,36.73,36.74,36.68,36.68,16200.0,23.6564,23.6629,23.6242,23.6242,16200.0
2008-08-07 14:25:00,36.68,36.72,36.67,36.68,19400.0,23.6242,23.65,23.6178,23.6242,19400.0
2008-08-07 14:30:00,36.7,36.74,36.7,36.74,6500.0,23.6371,23.6629,23.6371,23.6629,6500.0
2008-08-07 14:35:00,36.74,36.75,36.7,36.71,10100.0,23.6629,23.6693,23.6371,23.6435,10100.0
2008-08-07 14:40:00,36.7,36.71,36.67,36.69,9600.0,23.6371,23.6435,23.6178,23.6307,9600.0
2008-08-07 14:45:00,36.69,36.69,36.58,36.63,23100.0,23.6307,23.6307,23.5598,23.592,23100.0
2008-08-07 14:50:00,36.63,36.67,36.61,36.66,8600.0,23.592,23.6178,23.5791,23.6113,8600.0
2008-08-07 14:55:00,36.66,36.66,36.58,36.58,27400.0,23.6113,23.6113,23.5598,23.5598,27400.0
2008-08-07 15:00:00,36.58,36.61,36.5,36.53,30300.0,23.5598,23.5791,23.5083,23.5276,30300.0
2008-08-07 15:05:00,36.52,36.53,36.48,36.53,30000.0,23.5212,23.5276,23.4954,23.5276,30000.0
2008-08-07 15:10:00,36.53,36.53,36.48,36.5,21500.0,23.5276,23.5276,23.4954,23.5083,21500.0
2008-08-07 15:15:00,36.49,36.52,36.47,36.48,25000.0,23.5019,23.5212,23.489,23.4954,25000.0
2008-08-07 15:20:00,36.47,36.5,36.47,36.5,26300.0,23.489,23.5083,23.489,23.5083,26300.0
2008-08-07 15:25:00,36.5,36.51,36.45,36.45,39100.0,23.5083,23.5147,23.4761,23.4761,39100.0
2008-08-07 15:30:00,36.45,36.46,36.31,36.31,54000.0,23.4761,23.4825,23.3859,23.3859,54000.0
2008-08-07 15:35:00,36.32,36.34,36.27,36.29,32600.0,23.3924,23.4052,23.3602,23.373,32600.0
2008-08-07 15:40:00,36.28,36.31,36.27,36.3,40200.0,23.3666,23.3859,23.3602,23.3795,40200.0
2008-08-07 15:45:00,36.3,36.32,36.28,36.29,27300.0,23.3795,23.3924,23.3666,23.373,27300.0
2008-08-07 15:50:00,36.3,36.34,36.28,36.3,78600.0,23.3795,23.4052,23.3666,23.3795,78600.0
2008-08-07 15:55:00,36.3,36.33,36.28,36.32,104800.0,23.3795,23.3988,23.3666,23.3924,104800.0
2008-08-08 09:30:00,36.24,36.4,36.21,36.38,13600.0,23.3408,23.4439,23.3215,23.431,13600.0
2008-08-08 09:35:00,36.35,36.47,36.31,36.37,12700.0,23.4117,23.489,23.3859,23.4246,12700.0
2008-08-08 09:40:00,36.37,36.47,36.31,36.33,18900.0,23.4246,23.489,23.3859,23.3988,18900.0
2008-08-08 09:45:00,36.35,36.5,36.34,36.5,26300.0,23.4117,23.5083,23.4052,23.5083,26300.0
2008-08-08 09:50:00,36.5,36.72,36.49,36.69,28500.0,23.5083,23.65,23.5019,23.6307,28500.0
2008-08-08 09:55:00,36.68,36.7,36.58,36.63,11800.0,23.6242,23.6371,23.5598,23.592,11800.0
2008-08-08 10:00:00,36.63,36.71,36.6,36.63,18700.0,23.592,23.6435,23.5727,23.592,18700.0
2008-08-08 10:05:00,36.63,36.89,36.57,36.89,28300.0,23.592,23.7595,23.5534,23.7595,28300.0
2008-08-08 10:10:00,36.9,36.97,36.86,36.94,26500.0,23.7659,23.811,23.7402,23.7917,26500.0
2008-08-08 10:15:00,36.94,36.99,36.92,36.94,25000.0,23.7917,23.8239,23.7788,23.7917,25000.0
2008-08-08 10:20:00,36.95,37.0,36.92,36.94,54500.0,23.7981,23.8303,23.7788,23.7917,54500.0
2008-08-08 10:25:00,36.94,36.97,36.91,36.96,15000.0,23.7917,23.811,23.7724,23.8046,15000.0
2008-08-08 10:30:00,36.96,37.0,36.96,36.96,18900.0,23.8046,23.8303,23.8046,23.8046,18900.0
2008-08-08 10:35:00,36.96,37.0,36.95,37.0,19500.0,23.8046,23.8303,23.7981,23.8303,19500.0
2008-08-08 10:40:00,37.0,37.0,36.95,36.98,11100.0,23.8303,23.8303,23.7981,23.8174,11100.0
2008-08-08 10:45:00,36.96,36.97,36.93,36.96,15700.0,23.8046,23.811,23.7852,23.8046,15700.0
2008-08-08 10:50:00,36.96,37.02,36.95,36.98,22400.0,23.8046,23.8432,23.7981,23.8174,22400.0
2008-08-08 10:55:00,36.98,37.06,36.98,37.04,20000.0,23.8174,23.869,23.8174,23.8561,20000.0
2008-08-08 11:00:00,37.05,37.06,37.0,37.0,23900.0,23.8625,23.869,23.8303,23.8303,23900.0
2008-08-08 11:05:00,37.0,37.03,36.97,37.03,12000.0,23.8303,23.8496,23.811,23.8496,12000.0
2008-08-08 11:10:00,37.03,37.13,37.03,37.08,15700.0,23.8496,23.9141,23.8496,23.8818,15700.0
2008-08-08 11:15:00,37.08,37.12,37.05,37.09,14800.0,23.8818,23.9076,23.8625,23.8883,14800.0
2008-08-08 11:20:00,37.1,37.14,37.09,37.11,10100.0,23.8947,23.9205,23.8883,23.9012,10100.0
2008-08-08 11:25:00,37.11,37.2,37.11,37.16,14200.0,23.9012,23.9591,23.9012,23.9334,14200.0
2008-08-08 11:30:00,37.17,37.22,37.16,37.21,28300.0,23.9398,23.972,23.9334,23.9656,28300.0
2008-08-08 11:35:00,37.21,37.21,37.18,37.2,12000.0,23.9656,23.9656,23.9463,23.9591,12000.0
2008-08-08 11:40:00,37.2,37.25,37.2,37.24,14200.0,23.9591,23.9913,23.9591,23.9849,14200.0
2008-08-08 11:45:00,37.25,37.25,37.19,37.2,26400.0,23.9913,23.9913,23.9527,23.9591,26400.0
2008-08-08 11:50:00,37.2,37.2,37.14,37.16,11800.0,23.9591,23.9591,23.9205,23.9334,11800.0
2008-08-08 11:55:00,37.15,37.21,37.15,37.21,10400.0,23.9269,23.9656,23.9269,23.9656,10400.0
2008-08-08 12:00:00,37.21,37.22,37.13,37.13,21500.0,23.9656,23.972,23.9141,23.9141,21500.0
2008-08-08 12:05:00,37.14,37.15,37.14,37.14,10100.0,23.9205,23.9269,23.9205,23.9205,10100.0
2008-08-08 12:10:00,37.15,37.17,37.12,37.15,22800.0,23.9269,23.9398,23.9076,23.9269,22800.0
2008-08-08 12:15:00,37.15,37.17,37.13,37.16,63800.0,23.9269,23.9398,23.9141,23.9334,63800.0
2008-08-08 12:20:00,37.16,37.16,37.08,37.13,34100.0,23.9334,23.9334,23.8818,23.9141,34100.0
2008-08-08 12:25:00,37.13,37.14,37.09,37.11,30100.0,23.9141,23.9205,23.8883,23.9012,30100.0
2008-08-08 12:30:00,37.11,37.11,37.04,37.06,37900.0,23.9012,23.9012,23.8561,23.869,37900.0
2008-08-08 12:35:00,37.06,37.08,37.04,37.05,23700.0,23.869,23.8818,23.8561,23.8625,23700.0
2008-08-08 12:40:00,37.05,37.06,37.03,37.03,12200.0,23.8625,23.869,23.8496,23.8496,12200.0
2008-08-08 12:45:00,37.03,37.04,37.01,37.03,9300.0,23.8496,23.8561,23.8368,23.8496,9300.0
2008-08-08 12:50:00,37.03,37.08,37.02,37.04,16800.0,23.8496,23.8818,23.8432,23.8561,16800.0
2008-08-08 12:55:00,37.03,37.05,37.02,37.03,11600.0,23.8496,23.8625,23.8432,23.8496,11600.0
2008-08-08 13:00:00,37.03,37.03,37.0,37.02,21500.0,23.8496,23.8496,23.8303,23.8432,21500.0
2008-08-08 13:05:00,37.02,37.03,36.99,36.99,15600.0,23.8432,23.8496,23.8239,23.8239,15600.0
2008-08-08 13:10:00,36.98,37.0,36.97,36.97,31700.0,23.8174,23.8303,23.811,23.811,31700.0
2008-08-08 13:15:00,36.98,37.0,36.96,36.99,13600.0,23.8174,23.8303,23.8046,23.8239,13600.0
2008-08-08 13:20:00,37.0,37.0,36.96,36.98,11100.0,23.8303,23.8303,23.8046,23.8174,11100.0
2008-08-08 13:25:00,36.98,37.0,36.97,37.0,38500.0,23.8174,23.8303,23.811,23.8303,38500.0
2008-08-08 13:30:00,37.0,37.03,36.99,37.03,28400.0,23.8303,23.8496,23.8239,23.8496,28400.0
2008-08-08 13:35:00,37.03,37.03,36.99,37.0,36500.0,23.8496,23.8496,23.8239,23.8303,36500.0
2008-08-08 13:40:00,37.0,37.04,36.99,37.0,40100.0,23.8303,23.8561,23.8239,23.8303,40100.0
2008-08-08 13:45:00,37.0,37.02,36.99,37.02,123800.0,23.8303,23.8432,23.8239,23.8432,123800.0
2008-08-08 13:50:00,37.02,37.03,37.01,37.02,12400.0,23.8432,23.8496,23.8368,23.8432,12400.0
2008-08-08 13:55:00,37.02,37.04,37.0,37.03,12800.0,23.8432,23.8561,23.8303,23.8496,12800.0
2008-08-08 14:00:00,37.02,37.04,37.0,37.0,17100.0,23.8432,23.8561,23.8303,23.8303,17100.0
2008-08-08 14:05:00,37.0,37.04,36.99,37.03,18300.0,23.8303,23.8561,23.8239,23.8496,18300.0
2008-08-08 14:10:00,37.04,37.05,37.0,37.0,20200.0,23.8561,23.8625,23.8303,23.8303,20200.0
2008-08-08 14:15:00,37.01,37.04,36.99,37.01,36300.0,23.8368,23.8561,23.8239,23.8368,36300.0
2008-08-08 14:20:00,37.0,37.03,36.99,37.0,38100.0,23.8303,23.8496,23.8239,23.8303,38100.0
2008-08-08 14:25:00,37.0,37.03,37.0,37.03,27900.0,23.8303,23.8496,23.8303,23.8496,27900.0
2008-08-08 14:30:00,37.03,37.04,36.99,37.01,44600.0,23.8496,23.8561,23.8239,23.8368,44600.0
2008-08-08 14:35:00,37.0,37.01,36.96,36.99,18600.0,23.8303,23.8368,23.8046,23.8239,18600.0
2008-08-08 14:40:00,36.99,37.0,36.98,36.99,23900.0,23.8239,23.8303,23.8174,23.8239,23900.0
2008-08-08 14:45:00,37.0,37.01,36.93,36.96,30000.0,23.8303,23.8368,23.7852,23.8046,30000.0
2008-08-08 14:50:00,36.96,37.0,36.96,36.98,20500.0,23.8046,23.8303,23.8046,23.8174,20500.0
2008-08-08 14:55:00,36.98,37.0,36.97,36.97,16700.0,23.8174,23.8303,23.811,23.811,16700.0
2008-08-08 15:00:00,36.98,37.02,36.98,37.0,28100.0,23.8174,23.8432,23.8174,23.8303,28100.0
2008-08-08 15:05:00,36.99,37.01,36.98,36.99,22100.0,23.8239,23.8368,23.8174,23.8239,22100.0
2008-08-08 15:10:00,36.99,37.01,36.99,36.99,15400.0,23.8239,23.8368,23.8239,23.8239,15400.0
2008-08-08 15:15:00,36.99,37.0,36.97,36.99,28600.0,23.8239,23.8303,23.811,23.8239,28600.0
2008-08-08 15:20:00,37.0,37.01,36.97,36.99,30300.0,23.8303,23.8368,23.811,23.8239,30300.0
2008-08-08 15:25:00,36.99,37.03,36.99,37.01,39200.0,23.8239,23.8496,23.8239,23.8368,39200.0
2008-08-08 15:30:00,37.01,37.02,36.98,37.02,39000.0,23.8368,23.8432,23.8174,23.8432,39000.0
2008-08-08 15:35:00,37.01,37.04,36.97,36.99,59400.0,23.8368,23.8561,23.811,23.8239,59400.0
2008-08-08 15:40:00,36.99,37.03,36.98,37.01,70500.0,23.8239,23.8496,23.8174,23.8368,70500.0
2008-08-08 15:45:00,37.01,37.01,36.97,36.99,66700.0,23.8368,23.8368,23.811,23.8239,66700.0
2008-08-08 15:50:00,37.0,37.02,36.98,37.0,136100.0,23.8303,23.8432,23.8174,23.8303,136100.0
2008-08-08 15:55:00,36.99,37.0,36.97,37.0,68700.0,23.8239,23.8303,23.811,23.8303,68700.0
2008-08-11 09:30:00,37.09,37.25,36.7,36.79,41300.0,23.8883,23.9913,23.6371,23.6951,41300.0
2008-08-11 09:35:00,36.8,36.83,36.7,36.71,19400.0,23.7015,23.7208,23.6371,23.6435,19400.0
2008-08-11 09:40:00,36.72,36.8,36.7,36.77,35000.0,23.65,23.7015,23.6371,23.6822,35000.0
2008-08-11 09:45:00,36.78,36.91,36.77,36.86,28900.0,23.6886,23.7724,23.6822,23.7402,28900.0
2008-08-11 09:50:00,36.87,36.97,36.86,36.94,12500.0,23.7466,23.811,23.7402,23.7917,12500.0
2008-08-11 09:55:00,36.92,37.01,36.92,37.0,20900.0,23.7788,23.8368,23.7788,23.8303,20900.0
2008-08-11 10:00:00,36.99,36.99,36.96,36.98,13900.0,23.8239,23.8239,23.8046,23.8174,13900.0
2008-08-11 10:05:00,36.97,37.0,36.97,36.98,9000.0,23.811,23.8303,23.811,23.8174,9000.0
2008-08-11 10:10:00,36.98,36.98,36.89,36.89,18000.0,23.8174,23.8174,23.7595,23.7595,18000.0
2008-08-11 10:15:00,36.89,36.94,36.88,36.92,12300.0,23.7595,23.7917,23.753,23.7788,12300.0
2008-08-11 10:20:00,36.91,36.94,36.9,36.9,20900.0,23.7724,23.7917,23.7659,23.7659,20900.0
2008-08-11 10:25:00,36.92,36.92,36.87,36.87,11000.0,23.7788,23.7788,23.7466,23.7466,11000.0
2008-08-11 10:30:00,36.87,36.9,36.86,36.9,9900.0,23.7466,23.7659,23.7402,23.7659,9900.0
2008-08-11 10:35:00,36.89,36.91,36.86,36.87,11100.0,23.7595,23.7724,23.7402,23.7466,11100.0
2008-08-11 10:40:00,36.86,36.95,36.86,36.95,15700.0,23.7402,23.7981,23.7402,23.7981,15700.0
2008-08-11 10:45:00,36.95,36.99,36.94,36.94,13200.0,23.7981,23.8239,23.7917,23.7917,13200.0
2008-08-11 10:50:00,36.94,36.97,36.9,36.9,24800.0,23.7917,23.811,23.7659,23.7659,24800.0
2008-08-11 10:55:00,36.9,36.91,36.86,36.87,18000.0,23.7659,23.7724,23.7402,23.7466,18000.0
2008-08-11 11:00:00,36.87,36.91,36.86,36.91,17200.0,23.7466,23.7724,23.7402,23.7724,17200.0
2008-08-11 11:05:00,36.92,37.0,36.92,37.0,15300.0,23.7788,23.8303,23.7788,23.8303,15300.0
2008-08-11 11:10:00,37.0,37.0,36.94,36.95,19100.0,23.8303,23.8303,23.7917,23.7981,19100.0
2008-08-11 11:15:00,36.95,37.02,36.94,37.02,12700.0,23.7981,23.8432,23.7917,23.8432,12700.0
2008-08-11 11:20:00,37.02,37.03,36.99,37.03,8800.0,23.8432,23.8496,23.8239,23.8496,8800.0
2008-08-11 11:25:00,37.03,37.11,37.03,37.08,18300.0,23.8496,23.9012,23.8496,23.8818,18300.0
2008-08-11 11:30:00,37.08,37.13,37.07,37.09,17000.0,23.8818,23.9141,23.8754,23.8883,17000.0
2008-08-11 11:35:00,37.1,37.15,37.09,37.11,23400.0,23.8947,23.9269,23.8883,23.9012,23400.0
2008-08-11 11:40:00,37.12,37.14,37.09,37.11,24500.0,23.9076,23.9205,23.8883,23.9012,24500.0
2008-08-11 11:45:00,37.12,37.13,37.09,37.12,12900.0,23.9076,23.9141,23.8883,23.9076,12900.0
2008-08-11 11:50:00,37.11,37.14,37.07,37.13,24500.0,23.9012,23.9205,23.8754,23.9141,24500.0
2008-08-11 11:55:00,37.13,37.13,37.03,37.05,20800.0,23.9141,23.9141,23.8496,23.8625,20800.0
2008-08-11 12:00:00,37.05,37.08,37.04,37.05,13800.0,23.8625,23.8818,23.8561,23.8625,13800.0
2008-08-11 12:05:00,37.05,37.05,37.03,37.04,11300.0,23.8625,23.8625,23.8496,23.8561,11300.0
2008-08-11 12:10:00,37.05,37.05,37.04,37.05,15500.0,23.8625,23.8625,23.8561,23.8625,15500.0
2008-08-11 12:15:00,37.05,37.09,37.04,37.09,15500.0,23.8625,23.8883,23.8561,23.8883,15500.0
2008-08-11 12:20:00,37.09,37.14,37.08,37.14,19000.0,23.8883,23.9205,23.8818,23.9205,19000.0
2008-08-11 12:25:00,37.14,37.15,37.1,37.11,43100.0,23.9205,23.9269,23.8947,23.9012,43100.0
2008-08-11 12:30:00,37.12,37.12,37.05,37.06,30300.0,23.9076,23.9076,23.8625,23.869,30300.0
2008-08-11 12:35:00,37.05,37.06,37.01,37.05,23300.0,23.8625,23.869,23.8368,23.8625,23300.0
2008-08-11 12:40:00,37.05,37.06,37.01,37.04,26200.0,23.8625,23.869,23.8368,23.8561,26200.0
2008-08-11 12:45:00,37.03,37.04,36.99,37.01,19300.0,23.8496,23.8561,23.8239,23.8368,19300.0
2008-08-11 12:50:00,37.02,37.03,37.0,37.02,12600.0,23.8432,23.8496,23.8303,23.8432,12600.0
2008-08-11 12:55:00,37.01,37.02,37.0,37.0,15900.0,23.8368,23.8432,23.8303,23.8303,15900.0
2008-08-11 13:00:00,37.0,37.04,37.0,37.01,11400.0,23.8303,23.8561,23.8303,23.8368,11400.0
2008-08-11 13:05:00,37.01,37.03,36.99,36.99,23800.0,23.8368,23.8496,23.8239,23.8239,23800.0
2008-08-11 13:10:00,36.99,37.0,36.99,37.0,39000.0,23.8239,23.8303,23.8239,23.8303,39000.0
2008-08-11 13:15:00,36.99,37.0,36.97,36.99,20300.0,23.8239,23.8303,23.811,23.8239,20300.0
2008-08-11 13:20:00,37.0,37.0,36.98,36.98,34200.0,23.8303,23.8303,23.8174,23.8174,34200.0
2008-08-11 13:25:00,36.99,37.0,36.99,37.0,28200.0,23.8239,23.8303,23.8239,23.8303,28200.0
2008-08-11 13:30:00,37.0,37.0,36.99,37.0,25200.0,23.8303,23.8303,23.8239,23.8303,25200.0
2008-08-11 13:35:00,36.99,37.0,36.98,36.99,43500.0,23.8239,23.8303,23.8174,23.8239,43500.0
2008-08-11 13:40:00,36.98,37.0,36.95,36.98,40300.0,23.8174,23.8303,23.7981,23.8174,40300.0
2008-08-11 13:45:00,36.98,36.99,36.97,36.99,9100.0,23.8174,23.8239,23.811,23.8239,9100.0
2008-08-11 13:50:00,36.99,36.99,36.98,36.99,21000.0,23.8239,23.8239,23.8174,23.8239,21000.0
2008-08-11 13:55:00,36.99,37.0,36.92,36.93,38500.0,23.8239,23.8303,23.7788,23.7852,38500.0
2008-08-11 14:00:00,36.93,36.98,36.93,36.96,17800.0,23.7852,23.8174,23.7852,23.8046,17800.0
2008-08-11 14:05:00,36.96,36.96,36.88,36.89,24800.0,23.8046,23.8046,23.753,23.7595,24800.0
2008-08-11 14:10:00,36.89,36.9,36.85,36.87,22600.0,23.7595,23.7659,23.7337,23.7466,22600.0
2008-08-11 14:15:00,36.87,36.88,36.81,36.81,17000.0,23.7466,23.753,23.708,23.708,17000.0
2008-08-11 14:20:00,36.81,36.83,36.72,36.79,23800.0,23.708,23.7208,23.65,23.6951,23800.0
2008-08-11 14:25:00,36.78,36.79,36.72,36.77,15600.0,23.6886,23.6951,23.65,23.6822,15600.0
2008-08-11 14:30:00,36.78,36.81,36.77,36.8,14900.0,23.6886,23.708,23.6822,23.7015,14900.0
2008-08-11 14:35:00,36.8,36.8,36.72,36.77,17200.0,23.7015,23.7015,23.65,23.6822,17200.0
2008-08-11 14:40:00,36.78,36.79,36.75,36.77,15200.0,23.6886,23.6951,23.6693,23.6822,15200.0
2008-08-11 14:45:00,36.77,36.79,36.75,36.75,17100.0,23.6822,23.6951,23.6693,23.6693,17100.0
2008-08-11 14:50:00,36.76,36.77,36.73,36.76,20100.0,23.6757,23.6822,23.6564,23.6757,20100.0
2008-08-11 14:55:00,36.75,36.76,36.73,36.74,22100.0,23.6693,23.6757,23.6564,23.6629,22100.0
2008-08-11 15:00:00,36.75,36.87,36.74,36.87,17100.0,23.6693,23.7466,23.6629,23.7466,17100.0
2008-08-11 15:05:00,36.88,36.93,36.87,36.92,19700.0,23.753,23.7852,23.7466,23.7788,19700.0
2008-08-11 15:10:00,36.91,36.93,36.9,36.92,19100.0,23.7724,23.7852,23.7659,23.7788,19100.0
2008-08-11 15:15:00,36.93,36.93,36.9,36.92,26200.0,23.7852,23.7852,23.7659,23.7788,26200.0
2008-08-11 15:20:00,36.93,36.95,36.9,36.93,55900.0,23.7852,23.7981,23.7659,23.7852,55900.0
2008-08-11 15:25:00,36.93,36.99,36.92,36.98,22300.0,23.7852,23.8239,23.7788,23.8174,22300.0
2008-08-11 15:30:00,36.98,36.98,36.85,36.85,25900.0,23.8174,23.8174,23.7337,23.7337,25900.0
2008-08-11 15:35:00,36.84,36.88,36.82,36.85,34600.0,23.7273,23.753,23.7144,23.7337,34600.0
2008-08-11 15:40:00,36.85,36.89,36.83,36.87,29200.0,23.7337,23.7595,23.7208,23.7466,29200.0
2008-08-11 15:45:00,36.87,36.93,36.85,36.92,33100.0,23.7466,23.7852,23.7337,23.7788,33100.0
2008-08-11 15:50:00,36.93,37.0,36.93,37.0,43900.0,23.7852,23.8303,23.7852,23.8303,43900.0
2008-08-11 15:55:00,36.99,37.0,36.99,37.0,52800.0,23.8239,23.8303,23.8239,23.8303,52800.0
2008-08-12 09:30:00,36.75,36.91,36.75,36.75,23300.0,23.6693,23.7724,23.6693,23.6693,23300.0
2008-08-12 09:35:00,36.73,36.83,36.72,36.74,15300.0,23.6564,23.7208,23.65,23.6629,15300.0
2008-08-12 09:40:00,36.74,36.87,36.74,36.83,20800.0,23.6629,23.7466,23.6629,23.7208,20800.0
2008-08-12 09:45:00,36.86,36.94,36.81,36.83,17200.0,23.7402,23.7917,23.708,23.7208,17200.0
2008-08-12 09:50:00,36.82,36.86,36.81,36.86,9800.0,23.7144,23.7402,23.708,23.7402,9800.0
2008-08-12 09:55:00,36.84,36.94,36.83,36.94,11400.0,23.7273,23.7917,23.7208,23.7917,11400.0
2008-08-12 10:00:00,36.94,37.0,36.9,36.97,10900.0,23.7917,23.8303,23.7659,23.811,10900.0
2008-08-12 10:05:00,36.99,37.05,36.92,36.93,23700.0,23.8239,23.8625,23.7788,23.7852,23700.0
2008-08-12 10:10:00,36.95,36.99,36.9,36.96,8800.0,23.7981,23.8239,23.7659,23.8046,8800.0
2008-08-12 10:15:00,36.95,37.02,36.95,36.96,10600.0,23.7981,23.8432,23.7981,23.8046,10600.0
2008-08-12 10:20:00,36.94,37.05,36.9,36.91,44600.0,23.7917,23.8625,23.7659,23.7724,44600.0
2008-08-12 10:25:00,36.9,36.9,36.84,36.85,35200.0,23.7659,23.7659,23.7273,23.7337,35200.0
2008-08-12 10:30:00,36.85,36.86,36.83,36.84,8200.0,23.7337,23.7402,23.7208,23.7273,8200.0
2008-08-12 10:35:00,36.83,36.87,36.81,36.81,25900.0,23.7208,23.7466,23.708,23.708,25900.0
2008-08-12 10:40:00,36.81,36.81,36.74,36.76,17000.0,23.708,23.708,23.6629,23.6757,17000.0
2008-08-12 10:45:00,36.75,36.85,36.75,36.85,29200.0,23.6693,23.7337,23.6693,23.7337,29200.0
2008-08-12 10:50:00,36.85,36.88,36.83,36.86,8800.0,23.7337,23.753,23.7208,23.7402,8800.0
2008-08-12 10:55:00,36.86,36.87,36.81,36.82,12400.0,23.7402,23.7466,23.708,23.7144,12400.0
2008-08-12 11:00:00,36.82,36.86,36.81,36.86,15400.0,23.7144,23.7402,23.708,23.7402,15400.0
2008-08-12 11:05:00,36.86,36.97,36.85,36.95,11100.0,23.7402,23.811,23.7337,23.7981,11100.0
2008-08-12 11:10:00,36.95,36.95,36.87,36.91,17900.0,23.7981,23.7981,23.7466,23.7724,17900.0
2008-08-12 11:15:00,36.91,36.92,36.9,36.9,7300.0,23.7724,23.7788,23.7659,23.7659,7300.0
2008-08-12 11:20:00,36.9,36.91,36.9,36.9,9000.0,23.7659,23.7724,23.7659,23.7659,9000.0
2008-08-12 11:25:00,36.9,36.97,36.88,36.96,26000.0,23.7659,23.811,23.753,23.8046,26000.0
2008-08-12 11:30:00,36.97,37.02,36.95,36.95,51400.0,23.811,23.8432,23.7981,23.7981,51400.0
2008-08-12 11:35:00,36.95,36.96,36.9,36.96,21500.0,23.7981,23.8046,23.7659,23.8046,21500.0
2008-08-12 11:40:00,36.96,37.02,36.96,37.02,17400.0,23.8046,23.8432,23.8046,23.8432,17400.0
2008-08-12 11:45:00,37.02,37.03,36.98,37.02,170700.0,23.8432,23.8496,23.8174,23.8432,170700.0
2008-08-12 11:50:00,37.03,37.03,36.98,37.01,74000.0,23.8496,23.8496,23.8174,23.8368,74000.0
2008-08-12 11:55:00,37.02,37.02,36.99,37.0,14500.0,23.8432,23.8432,23.8239,23.8303,14500.0
2008-08-12 12:00:00,37.0,37.04,37.0,37.03,33300.0,23.8303,23.8561,23.8303,23.8496,33300.0
2008-08-12 12:05:00,37.03,37.06,36.98,37.0,50200.0,23.8496,23.869,23.8174,23.8303,50200.0
2008-08-12 12:10:00,37.0,37.05,37.0,37.02,18100.0,23.8303,23.8625,23.8303,23.8432,18100.0
2008-08-12 12:15:00,37.02,37.03,37.0,37.02,9900.0,23.8432,23.8496,23.8303,23.8432,9900.0
2008-08-12 12:20:00,37.03,37.03,37.0,37.02,13500.0,23.8496,23.8496,23.8303,23.8432,13500.0
2008-08-12 12:25:00,37.02,37.04,37.0,37.02,8800.0,23.8432,23.8561,23.8303,23.8432,8800.0
2008-08-12 12:30:00,37.01,37.01,36.95,36.96,207900.0,23.8368,23.8368,23.7981,23.8046,207900.0
2008-08-12 12:35:00,36.95,36.97,36.92,36.92,6800.0,23.7981,23.811,23.7788,23.7788,6800.0
2008-08-12 12:40:00,36.93,36.95,36.91,36.91,13600.0,23.7852,23.7981,23.7724,23.7724,13600.0
2008-08-12 12:45:00,36.9,36.91,36.88,36.88,6800.0,23.7659,23.7724,23.753,23.753,6800.0
2008-08-12 12:50:00,36.88,36.95,36.88,36.95,9400.0,23.753,23.7981,23.753,23.7981,9400.0
2008-08-12 12:55:00,36.94,36.94,36.9,36.94,9000.0,23.7917,23.7917,23.7659,23.7917,9000.0
2008-08-12 13:00:00,36.94,36.98,36.92,36.95,17400.0,23.7917,23.8174,23.7788,23.7981,17400.0
2008-08-12 13:05:00,36.95,36.96,36.94,36.96,12400.0,23.7981,23.8046,23.7917,23.8046,12400.0
2008-08-12 13:10:00,36.95,36.97,36.94,36.94,12900.0,23.7981,23.811,23.7917,23.7917,12900.0
2008-08-12 13:15:00,36.96,37.02,36.94,37.01,16500.0,23.8046,23.8432,23.7917,23.8368,16500.0
2008-08-12 13:20:00,37.01,37.03,36.99,36.99,28100.0,23.8368,23.8496,23.8239,23.8239,28100.0
2008-08-12 13:25:00,37.01,37.02,36.94,36.94,19100.0,23.8368,23.8432,23.7917,23.7917,19100.0
2008-08-12 13:30:00,36.95,36.95,36.93,36.94,9500.0,23.7981,23.7981,23.7852,23.7917,9500.0
2008-08-12 13:35:00,36.94,36.98,36.93,36.94,17100.0,23.7917,23.8174,23.7852,23.7917,17100.0
2008-08-12 13:40:00,36.93,36.99,36.93,36.99,10400.0,23.7852,23.8239,23.7852,23.8239,10400.0
2008-08-12 13:45:00,36.99,37.0,36.96,36.96,20500.0,23.8239,23.8303,23.8046,23.8046,20500.0
2008-08-12 13:50:00,36.95,36.95,36.89,36.9,23200.0,23.7981,23.7981,23.7595,23.7659,23200.0
2008-08-12 13:55:00,36.9,36.94,36.89,36.93,21900.0,23.7659,23.7917,23.7595,23.7852,21900.0
2008-08-12 14:00:00,36.93,36.94,36.9,36.92,27100.0,23.7852,23.7917,23.7659,23.7788,27100.0
2008-08-12 14:05:00,36.93,36.94,36.9,36.93,14300.0,23.7852,23.7917,23.7659,23.7852,14300.0
2008-08-12 14:10:00,36.93,36.98,36.92,36.98,11900.0,23.7852,23.8174,23.7788,23.8174,11900.0
2008-08-12 14:15:00,36.97,36.98,36.94,36.97,7600.0,23.811,23.8174,23.7917,23.811,7600.0
2008-08-12 14:20:00,36.97,37.0,36.96,36.98,18600.0,23.811,23.8303,23.8046,23.8174,18600.0
2008-08-12 14:25:00,36.99,37.04,36.99,37.04,16700.0,23.8239,23.8561,23.8239,23.8561,16700.0
2008-08-12 14:30:00,37.03,37.03,37.0,37.02,14600.0,23.8496,23.8496,23.8303,23.8432,14600.0
2008-08-12 14:35:00,37.02,37.05,37.02,37.02,17600.0,23.8432,23.8625,23.8432,23.8432,17600.0
2008-08-12 14:40:00,37.01,37.01,36.97,36.97,11100.0,23.8368,23.8368,23.811,23.811,11100.0
2008-08-12 14:45:00,36.99,37.01,36.97,36.99,18200.0,23.8239,23.8368,23.811,23.8239,18200.0
2008-08-12 14:50:00,36.99,37.03,36.99,37.0,19800.0,23.8239,23.8496,23.8239,23.8303,19800.0
2008-08-12 14:55:00,37.0,37.06,36.97,36.97,25000.0,23.8303,23.869,23.811,23.811,25000.0
2008-08-12 15:00:00,36.97,36.98,36.92,36.98,30700.0,23.811,23.8174,23.7788,23.8174,30700.0
2008-08-12 15:05:00,36.97,37.0,36.95,36.97,24800.0,23.811,23.8303,23.7981,23.811,24800.0
2008-08-12 15:10:00,36.97,36.99,36.92,36.93,46600.0,23.811,23.8239,23.7788,23.7852,46600.0
2008-08-12 15:15:00,36.93,36.98,36.9,36.98,40400.0,23.7852,23.8174,23.7659,23.8174,40400.0
2008-08-12 15:20:00,36.98,36.98,36.91,36.93,17200.0,23.8174,23.8174,23.7724,23.7852,17200.0
2008-08-12 15:25:00,36.93,36.96,36.9,36.91,22800.0,23.7852,23.8046,23.7659,23.7724,22800.0
2008-08-12 15:30:00,36.9,36.9,36.8,36.83,23400.0,23.7659,23.7659,23.7015,23.7208,23400.0
2008-08-12 15:35:00,36.82,36.86,36.82,36.86,24800.0,23.7144,23.7402,23.7144,23.7402,24800.0
2008-08-12 15:40:00,36.85,36.9,36.83,36.85,39700.0,23.7337,23.7659,23.7208,23.7337,39700.0
2008-08-12 15:45:00,36.85,36.93,36.83,36.93,26500.0,23.7337,23.7852,23.7208,23.7852,26500.0
2008-08-12 15:50:00,36.92,36.98,36.9,36.94,80500.0,23.7788,23.8174,23.7659,23.7917,80500.0
2008-08-12 15:55:00,36.94,37.04,36.92,37.02,157900.0,23.7917,23.8561,23.7788,23.8432,157900.0
2008-08-13 09:30:00,36.79,37.07,36.67,36.7,38000.0,23.6951,23.8754,23.6178,23.6371,38000.0
2008-08-13 09:35:00,36.74,36.75,36.56,36.61,29200.0,23.6629,23.6693,23.5469,23.5791,29200.0
2008-08-13 09:40:00,36.63,36.65,36.52,36.56,28900.0,23.592,23.6049,23.5212,23.5469,28900.0
2008-08-13 09:45:00,36.56,36.56,36.45,36.55,44500.0,23.5469,23.5469,23.4761,23.5405,44500.0
2008-08-13 09:50:00,36.55,36.59,36.46,36.46,42200.0,23.5405,23.5663,23.4825,23.4825,42200.0
2008-08-13 09:55:00,36.47,36.49,36.42,36.44,23800.0,23.489,23.5019,23.4568,23.4696,23800.0
2008-08-13 10:00:00,36.46,36.55,36.41,36.48,55700.0,23.4825,23.5405,23.4503,23.4954,55700.0
2008-08-13 10:05:00,36.49,36.49,36.32,36.33,42700.0,23.5019,23.5019,23.3924,23.3988,42700.0
2008-08-13 10:10:00,36.33,36.38,36.31,36.36,38800.0,23.3988,23.431,23.3859,23.4181,38800.0
2008-08-13 10:15:00,36.35,36.36,36.32,36.35,16500.0,23.4117,23.4181,23.3924,23.4117,16500.0
2008-08-13 10:20:00,36.34,36.42,36.34,36.36,23500.0,23.4052,23.4568,23.4052,23.4181,23500.0
2008-08-13 10:25:00,36.36,36.37,36.24,36.25,29600.0,23.4181,23.4246,23.3408,23.3473,29600.0
2008-08-13 10:30:00,36.25,36.28,36.21,36.22,42500.0,23.3473,23.3666,23.3215,23.328,42500.0
2008-08-13 10:35:00,36.22,36.22,36.11,36.12,38400.0,23.328,23.328,23.2571,23.2635,38400.0
2008-08-13 10:40:00,36.14,36.56,36.08,36.09,42000.0,23.2764,23.5469,23.2378,23.2442,42000.0
2008-08-13 10:45:00,36.09,36.12,36.03,36.08,50200.0,23.2442,23.2635,23.2056,23.2378,50200.0
2008-08-13 10:50:00,36.08,36.1,36.03,36.08,35600.0,23.2378,23.2507,23.2056,23.2378,35600.0
2008-08-13 10:55:00,36.1,36.14,36.07,36.14,16200.0,23.2507,23.2764,23.2313,23.2764,16200.0
2008-08-13 11:00:00,36.14,36.2,36.13,36.18,39800.0,23.2764,23.3151,23.27,23.3022,39800.0
2008-08-13 11:05:00,36.17,36.19,36.02,36.04,32400.0,23.2958,23.3086,23.1991,23.212,32400.0
2008-08-13 11:10:00,36.04,36.05,35.98,35.99,50200.0,23.212,23.2185,23.1734,23.1798,50200.0
2008-08-13 11:15:00,35.99,36.12,35.99,36.12,25900.0,23.1798,23.2635,23.1798,23.2635,25900.0
2008-08-13 11:20:00,36.12,36.13,36.08,36.11,28200.0,23.2635,23.27,23.2378,23.2571,28200.0
2008-08-13 11:25:00,36.1,36.14,36.09,36.11,17400.0,23.2507,23.2764,23.2442,23.2571,17400.0
2008-08-13 11:30:00,36.14,36.14,36.04,36.06,23600.0,23.2764,23.2764,23.212,23.2249,23600.0
2008-08-13 11:35:00,36.05,36.07,36.02,36.02,10900.0,23.2185,23.2313,23.1991,23.1991,10900.0
2008-08-13 11:40:00,36.02,36.03,35.9,35.94,26900.0,23.1991,23.2056,23.1219,23.1476,26900.0
2008-08-13 11:45:00,35.94,35.97,35.93,35.96,10600.0,23.1476,23.1669,23.1412,23.1605,10600.0
2008-08-13 11:50:00,35.94,36.02,35.94,36.0,18100.0,23.1476,23.1991,23.1476,23.1863,18100.0
2008-08-13 11:55:00,36.0,36.01,35.95,35.99,16800.0,23.1863,23.1927,23.1541,23.1798,16800.0
2008-08-13 12:00:00,35.99,36.11,35.98,36.09,17800.0,23.1798,23.2571,23.1734,23.2442,17800.0
2008-08-13 12:05:00,36.11,36.11,36.0,36.0,21300.0,23.2571,23.2571,23.1863,23.1863,21300.0
2008-08-13 12:10:00,36.0,36.03,36.0,36.03,7900.0,23.1863,23.2056,23.1863,23.2056,7900.0
2008-08-13 12:15:00,36.03,36.06,35.99,36.02,31000.0,23.2056,23.2249,23.1798,23.1991,31000.0
2008-08-13 12:20:00,36.01,36.05,35.99,36.03,17000.0,23.1927,23.2185,23.1798,23.2056,17000.0
2008-08-13 12:25:00,36.03,36.06,36.0,36.01,11800.0,23.2056,23.2249,23.1863,23.1927,11800.0
2008-08-13 12:30:00,36.0,36.07,36.0,36.07,14600.0,23.1863,23.2313,23.1863,23.2313,14600.0
2008-08-13 12:35:00,36.06,36.07,36.03,36.05,15800.0,23.2249,23.2313,23.2056,23.2185,15800.0
2008-08-13 12:40:00,36.06,36.07,36.05,36.06,6400.0,23.2249,23.2313,23.2185,23.2249,6400.0
2008-08-13 12:45:00,36.06,36.06,36.04,36.04,9900.0,23.2249,23.2249,23.212,23.212,9900.0
2008-08-13 12:50:00,36.03,36.03,35.98,36.01,10900.0,23.2056,23.2056,23.1734,23.1927,10900.0
2008-08-13 12:55:00,36.01,36.06,36.0,36.03,9700.0,23.1927,23.2249,23.1863,23.2056,9700.0
2008-08-13 13:00:00,36.03,36.05,36.0,36.01,11000.0,23.2056,23.2185,23.1863,23.1927,11000.0
2008-08-13 13:05:00,36.02,36.05,36.01,36.02,15400.0,23.1991,23.2185,23.1927,23.1991,15400.0
2008-08-13 13:10:00,36.02,36.04,35.98,36.0,19900.0,23.1991,23.212,23.1734,23.1863,19900.0
2008-08-13 13:15:00,36.01,36.01,35.98,35.99,10800.0,23.1927,23.1927,23.1734,23.1798,10800.0
2008-08-13 13:20:00,35.99,36.02,35.94,36.02,19200.0,23.1798,23.1991,23.1476,23.1991,19200.0
2008-08-13 13:25:00,36.03,36.13,36.03,36.1,19000.0,23.2056,23.27,23.2056,23.2507,19000.0
2008-08-13 13:30:00,36.11,36.23,36.1,36.16,13400.0,23.2571,23.3344,23.2507,23.2893,13400.0
2008-08-13 13:35:00,36.16,36.25,36.16,36.23,11700.0,23.2893,23.3473,23.2893,23.3344,11700.0
2008-08-13 13:40:00,36.23,36.31,36.23,36.26,28200.0,23.3344,23.3859,23.3344,23.3537,28200.0
2008-08-13 13:45:00,36.25,36.26,36.21,36.21,15500.0,23.3473,23.3537,23.3215,23.3215,15500.0
2008-08-13 13:50:00,36.21,36.29,36.21,36.25,18600.0,23.3215,23.373,23.3215,23.3473,18600.0
2008-08-13 13:55:00,36.26,36.36,36.25,36.35,13200.0,23.3537,23.4181,23.3473,23.4117,13200.0
2008-08-13 14:00:00,36.33,36.44,36.31,36.39,29800.0,23.3988,23.4696,23.3859,23.4374,29800.0
2008-08-13 14:05:00,36.39,36.41,36.37,36.41,15800.0,23.4374,23.4503,23.4246,23.4503,15800.0
2008-08-13 14:10:00,36.42,36.45,36.4,36.4,17400.0,23.4568,23.4761,23.4439,23.4439,17400.0
2008-08-13 14:15:00,36.41,36.42,36.34,36.38,16200.0,23.4503,23.4568,23.4052,23.431,16200.0
2008-08-13 14:20:00,36.39,36.41,36.37,36.41,9900.0,23.4374,23.4503,23.4246,23.4503,9900.0
2008-08-13 14:25:00,36.4,36.42,36.37,36.39,19900.0,23.4439,23.4568,23.4246,23.4374,19900.0
2008-08-13 14:30:00,36.39,36.41,36.38,36.41,15500.0,23.4374,23.4503,23.431,23.4503,15500.0
2008-08-13 14:35:00,36.41,36.47,36.41,36.47,14600.0,23.4503,23.489,23.4503,23.489,14600.0
2008-08-13 14:40:00,36.46,36.59,36.46,36.59,22700.0,23.4825,23.5663,23.4825,23.5663,22700.0
2008-08-13 14:45:00,36.59,36.6,36.55,36.56,21900.0,23.5663,23.5727,23.5405,23.5469,21900.0
2008-08-13 14:50:00,36.56,36.57,36.54,36.56,15000.0,23.5469,23.5534,23.5341,23.5469,15000.0
2008-08-13 14:55:00,36.57,36.65,36.55,36.62,25700.0,23.5534,23.6049,23.5405,23.5856,25700.0
2008-08-13 15:00:00,36.62,36.67,36.6,36.61,31900.0,23.5856,23.6178,23.5727,23.5791,31900.0
2008-08-13 15:05:00,36.6,36.63,36.55,36.55,18400.0,23.5727,23.592,23.5405,23.5405,18400.0
2008-08-13 15:10:00,36.55,36.61,36.55,36.55,26100.0,23.5405,23.5791,23.5405,23.5405,26100.0
2008-08-13 15:15:00,36.56,36.62,36.55,36.58,25800.0,23.5469,23.5856,23.5405,23.5598,25800.0
2008-08-13 15:20:00,36.58,36.58,36.5,36.54,24000.0,23.5598,23.5598,23.5083,23.5341,24000.0
2008-08-13 15:25:00,36.55,36.55,36.5,36.53,17500.0,23.5405,23.5405,23.5083,23.5276,17500.0
2008-08-13 15:30:00,36.52,36.52,36.43,36.52,34800.0,23.5212,23.5212,23.4632,23.5212,34800.0
2008-08-13 15:35:00,36.53,36.53,36.47,36.52,43700.0,23.5276,23.5276,23.489,23.5212,43700.0
2008-08-13 15:40:00,36.52,36.57,36.47,36.49,41400.0,23.5212,23.5534,23.489,23.5019,41400.0
2008-08-13 15:45:00,36.49,36.5,36.46,36.46,27400.0,23.5019,23.5083,23.4825,23.4825,27400.0
2008-08-13 15:50:00,36.47,36.55,36.42,36.55,48400.0,23.489,23.5405,23.4568,23.5405,48400.0
2008-08-13 15:55:00,36.54,36.64,36.54,36.57,57400.0,23.5341,23.5985,23.5341,23.5534,57400.0
2008-08-14 09:30:00,36.21,36.38,36.03,36.04,27100.0,23.3215,23.431,23.2056,23.212,27100.0
2008-08-14 09:35:00,36.05,36.23,35.9,35.9,21400.0,23.2185,23.3344,23.1219,23.1219,21400.0
2008-08-14 09:40:00,35.93,36.19,35.87,36.07,35700.0,23.1412,23.3086,23.1025,23.2313,35700.0
2008-08-14 09:45:00,36.07,36.1,36.01,36.09,36000.0,23.2313,23.2507,23.1927,23.2442,36000.0
2008-08-14 09:50:00,36.09,36.11,35.97,36.05,22200.0,23.2442,23.2571,23.1669,23.2185,22200.0
2008-08-14 09:55:00,36.04,36.09,35.99,36.08,32700.0,23.212,23.2442,23.1798,23.2378,32700.0
2008-08-14 10:00:00,36.1,36.18,36.07,36.09,16800.0,23.2507,23.3022,23.2313,23.2442,16800.0
2008-08-14 10:05:00,36.07,36.1,36.05,36.08,25700.0,23.2313,23.2507,23.2185,23.2378,25700.0
2008-08-14 10:10:00,36.07,36.09,35.91,35.91,34500.0,23.2313,23.2442,23.1283,23.1283,34500.0
2008-08-14 10:15:00,35.91,35.93,35.8,35.86,44700.0,23.1283,23.1412,23.0574,23.0961,44700.0
2008-08-14 10:20:00,35.86,35.89,35.68,35.68,38800.0,23.0961,23.1154,22.9802,22.9802,38800.0
2008-08-14 10:25:00,35.68,35.75,35.64,35.66,48800.0,22.9802,23.0252,22.9544,22.9673,48800.0
2008-08-14 10:30:00,35.68,35.84,35.63,35.84,52000.0,22.9802,23.0832,22.948,23.0832,52000.0
2008-08-14 10:35:00,35.84,35.92,35.78,35.88,46400.0,23.0832,23.1347,23.0446,23.109,46400.0
2008-08-14 10:40:00,35.88,35.99,35.86,35.94,62700.0,23.109,23.1798,23.0961,23.1476,62700.0
2008-08-14 10:45:00,35.95,36.06,35.94,36.06,29900.0,23.1541,23.2249,23.1476,23.2249,29900.0
2008-08-14 10:50:00,36.06,36.32,36.06,36.32,53000.0,23.2249,23.3924,23.2249,23.3924,53000.0
2008-08-14 10:55:00,36.32,36.33,36.24,36.29,45700.0,23.3924,23.3988,23.3408,23.373,45700.0
2008-08-14 11:00:00,36.3,36.36,36.28,36.36,26700.0,23.3795,23.4181,23.3666,23.4181,26700.0
2008-08-14 11:05:00,36.37,36.44,36.36,36.44,17300.0,23.4246,23.4696,23.4181,23.4696,17300.0
2008-08-14 11:10:00,36.42,36.48,36.41,36.47,13900.0,23.4568,23.4954,23.4503,23.489,13900.0
2008-08-14 11:15:00,36.47,36.54,36.45,36.52,17100.0,23.489,23.5341,23.4761,23.5212,17100.0
2008-08-14 11:20:00,36.52,36.54,36.49,36.51,6900.0,23.5212,23.5341,23.5019,23.5147,6900.0
2008-08-14 11:25:00,36.51,36.54,36.41,36.43,25800.0,23.5147,23.5341,23.4503,23.4632,25800.0
2008-08-14 11:30:00,36.44,36.44,36.36,36.43,20400.0,23.4696,23.4696,23.4181,23.4632,20400.0
2008-08-14 11:35:00,36.43,36.46,36.42,36.44,10700.0,23.4632,23.4825,23.4568,23.4696,10700.0
2008-08-14 11:40:00,36.43,36.44,36.31,36.33,16400.0,23.4632,23.4696,23.3859,23.3988,16400.0
2008-08-14 11:45:00,36.34,36.35,36.27,36.28,17800.0,23.4052,23.4117,23.3602,23.3666,17800.0
2008-08-14 11:50:00,36.27,36.35,36.27,36.35,37900.0,23.3602,23.4117,23.3602,23.4117,37900.0
2008-08-14 11:55:00,36.35,36.36,36.32,36.33,20400.0,23.4117,23.4181,23.3924,23.3988,20400.0
2008-08-14 12:00:00,36.33,36.36,36.31,36.32,16100.0,23.3988,23.4181,23.3859,23.3924,16100.0
2008-08-14 12:05:00,36.31,36.38,36.29,36.35,34000.0,23.3859,23.431,23.373,23.4117,34000.0
2008-08-14 12:10:00,36.34,36.39,36.33,36.34,23100.0,23.4052,23.4374,23.3988,23.4052,23100.0
2008-08-14 12:15:00,36.34,36.39,36.33,36.38,16200.0,23.4052,23.4374,23.3988,23.431,16200.0
2008-08-14 12:20:00,36.38,36.39,36.36,36.36,7500.0,23.431,23.4374,23.4181,23.4181,7500.0
2008-08-14 12:25:00,36.36,36.36,36.26,36.28,13200.0,23.4181,23.4181,23.3537,23.3666,13200.0
2008-08-14 12:30:00,36.28,36.31,36.26,36.3,27000.0,23.3666,23.3859,23.3537,23.3795,27000.0
2008-08-14 12:35:00,36.31,36.42,36.29,36.38,28100.0,23.3859,23.4568,23.373,23.431,28100.0
2008-08-14 12:40:00,36.37,36.56,36.37,36.54,24400.0,23.4246,23.5469,23.4246,23.5341,24400.0
2008-08-14 12:45:00,36.56,36.67,36.53,36.57,57900.0,23.5469,23.6178,23.5276,23.5534,57900.0
2008-08-14 12:50:00,36.57,36.61,36.56,36.59,21400.0,23.5534,23.5791,23.5469,23.5663,21400.0
2008-08-14 12:55:00,36.6,36.6,36.53,36.53,10600.0,23.5727,23.5727,23.5276,23.5276,10600.0
2008-08-14 13:00:00,36.53,36.58,36.53,36.56,17900.0,23.5276,23.5598,23.5276,23.5469,17900.0
2008-08-14 13:05:00,36.57,36.57,36.55,36.55,10800.0,23.5534,23.5534,23.5405,23.5405,10800.0
2008-08-14 13:10:00,36.55,36.56,36.53,36.54,26300.0,23.5405,23.5469,23.5276,23.5341,26300.0
2008-08-14 13:15:00,36.53,36.55,36.43,36.43,22100.0,23.5276,23.5405,23.4632,23.4632,22100.0
2008-08-14 13:20:00,36.43,36.47,36.43,36.46,15500.0,23.4632,23.489,23.4632,23.4825,15500.0
2008-08-14 13:25:00,36.46,36.46,36.43,36.44,12500.0,23.4825,23.4825,23.4632,23.4696,12500.0
2008-08-14 13:30:00,36.43,36.43,36.36,36.37,19500.0,23.4632,23.4632,23.4181,23.4246,19500.0
2008-08-14 13:35:00,36.37,36.37,36.26,36.29,29400.0,23.4246,23.4246,23.3537,23.373,29400.0
2008-08-14 13:40:00,36.28,36.3,36.28,36.29,13600.0,23.3666,23.3795,23.3666,23.373,13600.0
2008-08-14 13:45:00,36.28,36.29,36.15,36.2,23500.0,23.3666,23.373,23.2829,23.3151,23500.0
2008-08-14 13:50:00,36.19,36.23,36.19,36.2,26800.0,23.3086,23.3344,23.3086,23.3151,26800.0
2008-08-14 13:55:00,36.2,36.21,36.12,36.15,34700.0,23.3151,23.3215,23.2635,23.2829,34700.0
2008-08-14 14:00:00,36.15,36.17,36.13,36.14,40800.0,23.2829,23.2958,23.27,23.2764,40800.0
2008-08-14 14:05:00,36.14,36.15,36.1,36.14,32500.0,23.2764,23.2829,23.2507,23.2764,32500.0
2008-08-14 14:10:00,36.15,36.16,36.08,36.11,27900.0,23.2829,23.2893,23.2378,23.2571,27900.0
2008-08-14 14:15:00,36.1,36.13,36.08,36.08,35000.0,23.2507,23.27,23.2378,23.2378,35000.0
2008-08-14 14:20:00,36.08,36.08,35.96,36.0,50200.0,23.2378,23.2378,23.1605,23.1863,50200.0
2008-08-14 14:25:00,36.0,36.04,35.99,36.02,34500.0,23.1863,23.212,23.1798,23.1991,34500.0
2008-08-14 14:30:00,36.02,36.1,36.02,36.08,36900.0,23.1991,23.2507,23.1991,23.2378,36900.0
2008-08-14 14:35:00,36.09,36.18,36.08,36.17,24000.0,23.2442,23.3022,23.2378,23.2958,24000.0
2008-08-14 14:40:00,36.17,36.28,36.17,36.23,32900.0,23.2958,23.3666,23.2958,23.3344,32900.0
2008-08-14 14:45:00,36.24,36.25,36.14,36.17,30300.0,23.3408,23.3473,23.2764,23.2958,30300.0
2008-08-14 14:50:00,36.17,36.19,36.15,36.19,28600.0,23.2958,23.3086,23.2829,23.3086,28600.0
2008-08-14 14:55:00,36.19,36.21,36.14,36.15,27500.0,23.3086,23.3215,23.2764,23.2829,27500.0
2008-08-14 15:00:00,36.15,36.18,36.11,36.15,97000.0,23.2829,23.3022,23.2571,23.2829,97000.0
2008-08-14 15:05:00,36.14,36.19,36.11,36.15,36700.0,23.2764,23.3086,23.2571,23.2829,36700.0
2008-08-14 15:10:00,36.16,36.2,36.13,36.15,34000.0,23.2893,23.3151,23.27,23.2829,34000.0
2008-08-14 15:15:00,36.15,36.21,36.14,36.18,31200.0,23.2829,23.3215,23.2764,23.3022,31200.0
2008-08-14 15:20:00,36.18,36.23,36.15,36.22,44700.0,23.3022,23.3344,23.2829,23.328,44700.0
2008-08-14 15:25:00,36.22,36.28,36.22,36.28,57700.0,23.328,23.3666,23.328,23.3666,57700.0
2008-08-14 15:30:00,36.27,36.41,36.27,36.41,72000.0,23.3602,23.4503,23.3602,23.4503,72000.0
2008-08-14 15:35:00,36.4,36.47,36.22,36.25,127800.0,23.4439,23.489,23.328,23.3473,127800.0
2008-08-14 15:40:00,36.25,36.31,36.2,36.22,55900.0,23.3473,23.3859,23.3151,23.328,55900.0
2008-08-14 15:45:00,36.22,36.28,36.17,36.26,52200.0,23.328,23.3666,23.2958,23.3537,52200.0
2008-08-14 15:50:00,36.27,36.36,36.26,36.31,62700.0,23.3602,23.4181,23.3537,23.3859,62700.0
2008-08-14 15:55:00,36.32,36.35,36.18,36.18,132900.0,23.3924,23.4117,23.3022,23.3022,132900.0
2008-08-15 09:30:00,36.7,36.7,36.1,36.26,341600.0,23.6371,23.6371,23.2507,23.3537,341600.0
2008-08-15 09:35:00,36.3,36.44,36.21,36.23,37100.0,23.3795,23.4696,23.3215,23.3344,37100.0
2008-08-15 09:40:00,36.27,36.6,36.27,36.44,52000.0,23.3602,23.5727,23.3602,23.4696,52000.0
2008-08-15 09:45:00,36.4,36.46,36.25,36.35,30600.0,23.4439,23.4825,23.3473,23.4117,30600.0
2008-08-15 09:50:00,36.3,36.49,36.3,36.46,43500.0,23.3795,23.5019,23.3795,23.4825,43500.0
2008-08-15 09:55:00,36.47,36.49,36.3,36.37,53700.0,23.489,23.5019,23.3795,23.4246,53700.0
2008-08-15 10:00:00,36.37,36.39,36.2,36.31,46200.0,23.4246,23.4374,23.3151,23.3859,46200.0
2008-08-15 10:05:00,36.31,36.33,36.0,36.23,51000.0,23.3859,23.3988,23.1863,23.3344,51000.0
2008-08-15 10:10:00,36.22,36.4,36.22,36.3,33500.0,23.328,23.4439,23.328,23.3795,33500.0
2008-08-15 10:15:00,36.31,36.36,36.23,36.24,67900.0,23.3859,23.4181,23.3344,23.3408,67900.0
2008-08-15 10:20:00,36.25,36.34,36.22,36.31,17100.0,23.3473,23.4052,23.328,23.3859,17100.0
2008-08-15 10:25:00,36.32,36.4,36.3,36.39,22700.0,23.3924,23.4439,23.3795,23.4374,22700.0
2008-08-15 10:30:00,36.38,36.63,36.37,36.56,92800.0,23.431,23.592,23.4246,23.5469,92800.0
2008-08-15 10:35:00,36.55,36.62,36.54,36.56,28500.0,23.5405,23.5856,23.5341,23.5469,28500.0
2008-08-15 10:40:00,36.57,36.64,36.57,36.6,19300.0,23.5534,23.5985,23.5534,23.5727,19300.0
2008-08-15 10:45:00,36.6,36.68,36.56,36.62,28700.0,23.5727,23.6242,23.5469,23.5856,28700.0
2008-08-15 10:50:00,36.63,36.74,36.63,36.73,24800.0,23.592,23.6629,23.592,23.6564,24800.0
2008-08-15 10:55:00,36.73,36.8,36.69,36.77,37100.0,23.6564,23.7015,23.6307,23.6822,37100.0
2008-08-15 11:00:00,36.77,36.77,36.59,36.61,20800.0,23.6822,23.6822,23.5663,23.5791,20800.0
2008-08-15 11:05:00,36.62,36.65,36.6,36.65,21200.0,23.5856,23.6049,23.5727,23.6049,21200.0
2008-08-15 11:10:00,36.64,36.71,36.62,36.69,25200.0,23.5985,23.6435,23.5856,23.6307,25200.0
2008-08-15 11:15:00,36.68,36.73,36.66,36.67,30300.0,23.6242,23.6564,23.6113,23.6178,30300.0
2008-08-15 11:20:00,36.67,36.7,36.49,36.49,82600.0,23.6178,23.6371,23.5019,23.5019,82600.0
2008-08-15 11:25:00,36.49,36.5,36.4,36.44,36500.0,23.5019,23.5083,23.4439,23.4696,36500.0
2008-08-15 11:30:00,36.44,36.52,36.37,36.51,53600.0,23.4696,23.5212,23.4246,23.5147,53600.0
2008-08-15 11:35:00,36.49,36.51,36.45,36.49,18400.0,23.5019,23.5147,23.4761,23.5019,18400.0
2008-08-15 11:40:00,36.49,36.49,36.36,36.37,22200.0,23.5019,23.5019,23.4181,23.4246,22200.0
2008-08-15 11:45:00,36.36,36.38,36.31,36.36,14500.0,23.4181,23.431,23.3859,23.4181,14500.0
2008-08-15 11:50:00,36.37,36.43,36.32,36.41,24400.0,23.4246,23.4632,23.3924,23.4503,24400.0
2008-08-15 11:55:00,36.4,36.44,36.37,36.42,26200.0,23.4439,23.4696,23.4246,23.4568,26200.0
2008-08-15 12:00:00,36.41,36.49,36.41,36.48,9200.0,23.4503,23.5019,23.4503,23.4954,9200.0
2008-08-15 12:05:00,36.49,36.53,36.47,36.49,15600.0,23.5019,23.5276,23.489,23.5019,15600.0
2008-08-15 12:10:00,36.49,36.55,36.49,36.55,23200.0,23.5019,23.5405,23.5019,23.5405,23200.0
2008-08-15 12:15:00,36.54,36.58,36.53,36.56,54300.0,23.5341,23.5598,23.5276,23.5469,54300.0
2008-08-15 12:20:00,36.55,36.6,36.55,36.59,11100.0,23.5405,23.5727,23.5405,23.5663,11100.0
2008-08-15 12:25:00,36.58,36.58,36.51,36.56,8600.0,23.5598,23.5598,23.5147,23.5469,8600.0
2008-08-15 12:30:00,36.56,36.58,36.54,36.54,4100.0,23.5469,23.5598,23.5341,23.5341,4100.0
2008-08-15 12:35:00,36.53,36.61,36.52,36.6,13500.0,23.5276,23.5791,23.5212,23.5727,13500.0
2008-08-15 12:40:00,36.6,36.62,36.59,36.61,15800.0,23.5727,23.5856,23.5663,23.5791,15800.0
2008-08-15 12:45:00,36.61,36.66,36.61,36.64,87400.0,23.5791,23.6113,23.5791,23.5985,87400.0
2008-08-15 12:50:00,36.63,36.64,36.56,36.57,19000.0,23.592,23.5985,23.5469,23.5534,19000.0
2008-08-15 12:55:00,36.56,36.58,36.55,36.55,10600.0,23.5469,23.5598,23.5405,23.5405,10600.0
2008-08-15 13:00:00,36.56,36.57,36.52,36.52,12500.0,23.5469,23.5534,23.5212,23.5212,12500.0
2008-08-15 13:05:00,36.52,36.56,36.52,36.54,15700.0,23.5212,23.5469,23.5212,23.5341,15700.0
2008-08-15 13:10:00,36.55,36.55,36.52,36.54,7500.0,23.5405,23.5405,23.5212,23.5341,7500.0
2008-08-15 13:15:00,36.54,36.55,36.5,36.5,13000.0,23.5341,23.5405,23.5083,23.5083,13000.0
2008-08-15 13:20:00,36.49,36.51,36.48,36.48,7900.0,23.5019,23.5147,23.4954,23.4954,7900.0
2008-08-15 13:25:00,36.48,36.5,36.48,36.48,19300.0,23.4954,23.5083,23.4954,23.4954,19300.0
2008-08-15 13:30:00,36.49,36.49,36.48,36.48,7800.0,23.5019,23.5019,23.4954,23.4954,7800.0
2008-08-15 13:35:00,36.49,36.55,36.49,36.54,38800.0,23.5019,23.5405,23.5019,23.5341,38800.0
2008-08-15 13:40:00,36.53,36.54,36.48,36.49,36400.0,23.5276,23.5341,23.4954,23.5019,36400.0
2008-08-15 13:45:00,36.48,36.49,36.48,36.49,5900.0,23.4954,23.5019,23.4954,23.5019,5900.0
2008-08-15 13:50:00,36.49,36.49,36.48,36.48,6200.0,23.5019,23.5019,23.4954,23.4954,6200.0
2008-08-15 13:55:00,36.48,36.49,36.4,36.41,24200.0,23.4954,23.5019,23.4439,23.4503,24200.0
2008-08-15 14:00:00,36.41,36.41,36.27,36.38,79400.0,23.4503,23.4503,23.3602,23.431,79400.0
2008-08-15 14:05:00,36.38,36.4,36.36,36.38,16000.0,23.431,23.4439,23.4181,23.431,16000.0
2008-08-15 14:10:00,36.37,36.44,36.36,36.4,18200.0,23.4246,23.4696,23.4181,23.4439,18200.0
2008-08-15 14:15:00,36.41,36.49,36.4,36.46,14000.0,23.4503,23.5019,23.4439,23.4825,14000.0
2008-08-15 14:20:00,36.47,36.49,36.38,36.47,15200.0,23.489,23.5019,23.431,23.489,15200.0
2008-08-15 14:25:00,36.46,36.47,36.4,36.41,14700.0,23.4825,23.489,23.4439,23.4503,14700.0
2008-08-15 14:30:00,36.41,36.44,36.4,36.43,11300.0,23.4503,23.4696,23.4439,23.4632,11300.0
2008-08-15 14:35:00,36.43,36.44,36.37,36.4,21500.0,23.4632,23.4696,23.4246,23.4439,21500.0
2008-08-15 14:40:00,36.4,36.43,36.39,36.43,25400.0,23.4439,23.4632,23.4374,23.4632,25400.0
2008-08-15 14:45:00,36.43,36.43,36.4,36.4,9600.0,23.4632,23.4632,23.4439,23.4439,9600.0
2008-08-15 14:50:00,36.41,36.43,36.4,36.42,16700.0,23.4503,23.4632,23.4439,23.4568,16700.0
2008-08-15 14:55:00,36.41,36.42,36.4,36.42,9000.0,23.4503,23.4568,23.4439,23.4568,9000.0
2008-08-15 15:00:00,36.42,36.47,36.42,36.45,13400.0,23.4568,23.489,23.4568,23.4761,13400.0
2008-08-15 15:05:00,36.46,36.52,36.45,36.46,34500.0,23.4825,23.5212,23.4761,23.4825,34500.0
2008-08-15 15:10:00,36.46,36.46,36.4,36.4,17200.0,23.4825,23.4825,23.4439,23.4439,17200.0
2008-08-15 15:15:00,36.39,36.41,36.36,36.36,16000.0,23.4374,23.4503,23.4181,23.4181,16000.0
2008-08-15 15:20:00,36.37,36.42,36.36,36.42,25200.0,23.4246,23.4568,23.4181,23.4568,25200.0
2008-08-15 15:25:00,36.42,36.47,36.41,36.46,19400.0,23.4568,23.489,23.4503,23.4825,19400.0
2008-08-15 15:30:00,36.46,36.5,36.46,36.47,20900.0,23.4825,23.5083,23.4825,23.489,20900.0
2008-08-15 15:35:00,36.47,36.5,36.47,36.49,12400.0,23.489,23.5083,23.489,23.5019,12400.0
2008-08-15 15:40:00,36.49,36.5,36.41,36.44,19700.0,23.5019,23.5083,23.4503,23.4696,19700.0
2008-08-15 15:45:00,36.45,36.45,36.4,36.41,35000.0,23.4761,23.4761,23.4439,23.4503,35000.0
2008-08-15 15:50:00,36.41,36.44,36.4,36.41,25300.0,23.4503,23.4696,23.4439,23.4503,25300.0
2008-08-15 15:55:00,36.4,36.42,36.37,36.4,148900.0,23.4439,23.4568,23.4246,23.4439,148900.0
2008-08-18 09:30:00,36.4,36.4,36.07,36.17,40500.0,23.4439,23.4439,23.2313,23.2958,40500.0
2008-08-18 09:35:00,36.15,36.17,36.0,36.01,27500.0,23.2829,23.2958,23.1863,23.1927,27500.0
2008-08-18 09:40:00,36.0,36.03,35.94,35.95,45300.0,23.1863,23.2056,23.1476,23.1541,45300.0
2008-08-18 09:45:00,35.95,35.98,35.9,35.9,115400.0,23.1541,23.1734,23.1219,23.1219,115400.0
2008-08-18 09:50:00,35.91,35.97,35.89,35.95,58100.0,23.1283,23.1669,23.1154,23.1541,58100.0
2008-08-18 09:55:00,35.95,36.03,35.91,35.92,92500.0,23.1541,23.2056,23.1283,23.1347,92500.0
2008-08-18 10:00:00,35.92,35.94,35.87,35.9,43700.0,23.1347,23.1476,23.1025,23.1219,43700.0
2008-08-18 10:05:00,35.9,35.92,35.87,35.88,38100.0,23.1219,23.1347,23.1025,23.109,38100.0
2008-08-18 10:10:00,35.89,35.91,35.85,35.85,56600.0,23.1154,23.1283,23.0897,23.0897,56600.0
2008-08-18 10:15:00,35.85,35.85,35.81,35.82,24600.0,23.0897,23.0897,23.0639,23.0703,24600.0
2008-08-18 10:20:00,35.83,35.83,35.79,35.82,36700.0,23.0768,23.0768,23.051,23.0703,36700.0
2008-08-18 10:25:00,35.81,35.84,35.8,35.83,27200.0,23.0639,23.0832,23.0574,23.0768,27200.0
2008-08-18 10:30:00,35.82,35.85,35.81,35.83,52100.0,23.0703,23.0897,23.0639,23.0768,52100.0
2008-08-18 10:35:00,35.83,35.86,35.82,35.83,31000.0,23.0768,23.0961,23.0703,23.0768,31000.0
2008-08-18 10:40:00,35.84,35.84,35.8,35.81,18800.0,23.0832,23.0832,23.0574,23.0639,18800.0
2008-08-18 10:45:00,35.81,35.81,35.76,35.76,35700.0,23.0639,23.0639,23.0317,23.0317,35700.0
2008-08-18 10:50:00,35.76,35.78,35.75,35.76,27600.0,23.0317,23.0446,23.0252,23.0317,27600.0
2008-08-18 10:55:00,35.76,35.86,35.75,35.84,35700.0,23.0317,23.0961,23.0252,23.0832,35700.0
2008-08-18 11:00:00,35.83,35.9,35.8,35.85,35300.0,23.0768,23.1219,23.0574,23.0897,35300.0
2008-08-18 11:05:00,35.85,35.87,35.8,35.85,15900.0,23.0897,23.1025,23.0574,23.0897,15900.0
2008-08-18 11:10:00,35.84,35.88,35.82,35.84,19600.0,23.0832,23.109,23.0703,23.0832,19600.0
2008-08-18 11:15:00,35.83,35.85,35.82,35.83,23600.0,23.0768,23.0897,23.0703,23.0768,23600.0
2008-08-18 11:20:00,35.82,35.84,35.81,35.81,36100.0,23.0703,23.0832,23.0639,23.0639,36100.0
2008-08-18 11:25:00,35.8,35.81,35.78,35.8,28000.0,23.0574,23.0639,23.0446,23.0574,28000.0
2008-08-18 11:30:00,35.8,35.82,35.77,35.77,19900.0,23.0574,23.0703,23.0381,23.0381,19900.0
2008-08-18 11:35:00,35.77,35.82,35.76,35.81,22000.0,23.0381,23.0703,23.0317,23.0639,22000.0
2008-08-18 11:40:00,35.81,35.82,35.8,35.82,47600.0,23.0639,23.0703,23.0574,23.0703,47600.0
2008-08-18 11:45:00,35.82,35.85,35.82,35.85,13800.0,23.0703,23.0897,23.0703,23.0897,13800.0
2008-08-18 11:50:00,35.84,35.9,35.84,35.89,17500.0,23.0832,23.1219,23.0832,23.1154,17500.0
2008-08-18 11:55:00,35.9,35.9,35.82,35.82,45000.0,23.1219,23.1219,23.0703,23.0703,45000.0
2008-08-18 12:00:00,35.82,35.83,35.77,35.83,39100.0,23.0703,23.0768,23.0381,23.0768,39100.0
2008-08-18 12:05:00,35.82,35.83,35.76,35.8,44400.0,23.0703,23.0768,23.0317,23.0574,44400.0
2008-08-18 12:10:00,35.78,35.83,35.77,35.79,22800.0,23.0446,23.0768,23.0381,23.051,22800.0
2008-08-18 12:15:00,35.77,35.81,35.76,35.79,16400.0,23.0381,23.0639,23.0317,23.051,16400.0
2008-08-18 12:20:00,35.78,35.8,35.77,35.77,18900.0,23.0446,23.0574,23.0381,23.0381,18900.0
2008-08-18 12:25:00,35.77,35.79,35.75,35.79,16200.0,23.0381,23.051,23.0252,23.051,16200.0
2008-08-18 12:30:00,35.79,35.81,35.75,35.77,23600.0,23.051,23.0639,23.0252,23.0381,23600.0
2008-08-18 12:35:00,35.76,35.76,35.75,35.76,14900.0,23.0317,23.0317,23.0252,23.0317,14900.0
2008-08-18 12:40:00,35.75,35.75,35.7,35.71,24100.0,23.0252,23.0252,22.993,22.9995,24100.0
2008-08-18 12:45:00,35.7,35.72,35.69,35.72,14600.0,22.993,23.0059,22.9866,23.0059,14600.0
2008-08-18 12:50:00,35.71,35.71,35.7,35.7,9100.0,22.9995,22.9995,22.993,22.993,9100.0
2008-08-18 12:55:00,35.7,35.71,35.7,35.7,10400.0,22.993,22.9995,22.993,22.993,10400.0
2008-08-18 13:00:00,35.71,35.75,35.71,35.75,22000.0,22.9995,23.0252,22.9995,23.0252,22000.0
2008-08-18 13:05:00,35.74,35.77,35.73,35.77,16300.0,23.0188,23.0381,23.0124,23.0381,16300.0
2008-08-18 13:10:00,35.76,35.78,35.75,35.75,12600.0,23.0317,23.0446,23.0252,23.0252,12600.0
2008-08-18 13:15:00,35.75,35.76,35.75,35.76,7400.0,23.0252,23.0317,23.0252,23.0317,7400.0
2008-08-18 13:20:00,35.75,35.8,35.75,35.79,18200.0,23.0252,23.0574,23.0252,23.051,18200.0
2008-08-18 13:25:00,35.79,35.8,35.75,35.78,21200.0,23.051,23.0574,23.0252,23.0446,21200.0
2008-08-18 13:30:00,35.8,35.82,35.78,35.81,35000.0,23.0574,23.0703,23.0446,23.0639,35000.0
2008-08-18 13:35:00,35.81,35.83,35.8,35.82,9100.0,23.0639,23.0768,23.0574,23.0703,9100.0
2008-08-18 13:40:00,35.81,35.82,35.8,35.8,21700.0,23.0639,23.0703,23.0574,23.0574,21700.0
2008-08-18 13:45:00,35.81,35.81,35.73,35.73,29700.0,23.0639,23.0639,23.0124,23.0124,29700.0
2008-08-18 13:50:00,35.72,35.81,35.72,35.76,24900.0,23.0059,23.0639,23.0059,23.0317,24900.0
2008-08-18 13:55:00,35.76,35.78,35.74,35.75,22200.0,23.0317,23.0446,23.0188,23.0252,22200.0
2008-08-18 14:00:00,35.75,35.77,35.71,35.74,43600.0,23.0252,23.0381,22.9995,23.0188,43600.0
2008-08-18 14:05:00,35.74,35.74,35.69,35.7,25100.0,23.0188,23.0188,22.9866,22.993,25100.0
2008-08-18 14:10:00,35.69,35.75,35.69,35.71,22000.0,22.9866,23.0252,22.9866,22.9995,22000.0
2008-08-18 14:15:00,35.7,35.79,35.69,35.7,41000.0,22.993,23.051,22.9866,22.993,41000.0
2008-08-18 14:20:00,35.7,35.73,35.68,35.69,38200.0,22.993,23.0124,22.9802,22.9866,38200.0
2008-08-18 14:25:00,35.69,35.72,35.68,35.69,34400.0,22.9866,23.0059,22.9802,22.9866,34400.0
2008-08-18 14:30:00,35.69,35.69,35.64,35.66,30000.0,22.9866,22.9866,22.9544,22.9673,30000.0
2008-08-18 14:35:00,35.65,35.68,35.64,35.64,34100.0,22.9608,22.9802,22.9544,22.9544,34100.0
2008-08-18 14:40:00,35.64,35.69,35.64,35.65,37600.0,22.9544,22.9866,22.9544,22.9608,37600.0
2008-08-18 14:45:00,35.66,35.66,35.62,35.63,29100.0,22.9673,22.9673,22.9415,22.948,29100.0
2008-08-18 14:50:00,35.63,35.64,35.6,35.6,25700.0,22.948,22.9544,22.9286,22.9286,25700.0
2008-08-18 14:55:00,35.61,35.62,35.6,35.6,19500.0,22.9351,22.9415,22.9286,22.9286,19500.0
2008-08-18 15:00:00,35.6,35.61,35.58,35.58,61600.0,22.9286,22.9351,22.9158,22.9158,61600.0
2008-08-18 15:05:00,35.58,35.58,35.56,35.58,36500.0,22.9158,22.9158,22.9029,22.9158,36500.0
2008-08-18 15:10:00,35.57,35.65,35.56,35.65,26900.0,22.9093,22.9608,22.9029,22.9608,26900.0
2008-08-18 15:15:00,35.65,35.66,35.59,35.63,77400.0,22.9608,22.9673,22.9222,22.948,77400.0
2008-08-18 15:20:00,35.63,35.67,35.57,35.65,37200.0,22.948,22.9737,22.9093,22.9608,37200.0
2008-08-18 15:25:00,35.65,35.72,35.64,35.7,68700.0,22.9608,23.0059,22.9544,22.993,68700.0
2008-08-18 15:30:00,35.7,35.7,35.66,35.66,32800.0,22.993,22.993,22.9673,22.9673,32800.0
2008-08-18 15:35:00,35.66,35.71,35.64,35.7,48600.0,22.9673,22.9995,22.9544,22.993,48600.0
2008-08-18 15:40:00,35.7,35.72,35.63,35.63,109100.0,22.993,23.0059,22.948,22.948,109100.0
2008-08-18 15:45:00,35.65,35.69,35.58,35.69,59400.0,22.9608,22.9866,22.9158,22.9866,59400.0
2008-08-18 15:50:00,35.69,35.82,35.67,35.78,73400.0,22.9866,23.0703,22.9737,23.0446,73400.0
2008-08-18 15:55:00,35.78,35.85,35.78,35.82,107100.0,23.0446,23.0897,23.0446,23.0703,107100.0
2008-08-19 09:30:00,35.64,35.72,35.54,35.71,89000.0,22.9544,23.0059,22.89,22.9995,89000.0
2008-08-19 09:35:00,35.69,35.76,35.68,35.75,27400.0,22.9866,23.0317,22.9802,23.0252,27400.0
2008-08-19 09:40:00,35.72,35.76,35.68,35.73,28800.0,23.0059,23.0317,22.9802,23.0124,28800.0
2008-08-19 09:45:00,35.71,35.74,35.67,35.72,53600.0,22.9995,23.0188,22.9737,23.0059,53600.0
2008-08-19 09:50:00,35.72,35.73,35.64,35.69,32800.0,23.0059,23.0124,22.9544,22.9866,32800.0
2008-08-19 09:55:00,35.7,35.72,35.66,35.7,20200.0,22.993,23.0059,22.9673,22.993,20200.0
2008-08-19 10:00:00,35.69,35.69,35.61,35.61,48700.0,22.9866,22.9866,22.9351,22.9351,48700.0
2008-08-19 10:05:00,35.62,35.63,35.59,35.59,32300.0,22.9415,22.948,22.9222,22.9222,32300.0
2008-08-19 10:10:00,35.59,35.6,35.57,35.58,21600.0,22.9222,22.9286,22.9093,22.9158,21600.0
2008-08-19 10:15:00,35.59,35.6,35.56,35.6,21400.0,22.9222,22.9286,22.9029,22.9286,21400.0
2008-08-19 10:20:00,35.59,35.6,35.56,35.58,26100.0,22.9222,22.9286,22.9029,22.9158,26100.0
2008-08-19 10:25:00,35.58,35.59,35.53,35.55,89100.0,22.9158,22.9222,22.8836,22.8964,89100.0
2008-08-19 10:30:00,35.54,35.56,35.51,35.51,30800.0,22.89,22.9029,22.8707,22.8707,30800.0
2008-08-19 10:35:00,35.51,35.51,35.48,35.48,21200.0,22.8707,22.8707,22.8513,22.8513,21200.0
2008-08-19 10:40:00,35.48,35.54,35.47,35.52,20700.0,22.8513,22.89,22.8449,22.8771,20700.0
2008-08-19 10:45:00,35.51,35.53,35.47,35.47,6900.0,22.8707,22.8836,22.8449,22.8449,6900.0
2008-08-19 10:50:00,35.47,35.47,35.43,35.44,62500.0,22.8449,22.8449,22.8191,22.8256,62500.0
2008-08-19 10:55:00,35.45,35.51,35.45,35.51,20700.0,22.832,22.8707,22.832,22.8707,20700.0
2008-08-19 11:00:00,35.51,35.51,35.43,35.44,12000.0,22.8707,22.8707,22.8191,22.8256,12000.0
2008-08-19 11:05:00,35.44,35.44,35.38,35.38,21000.0,22.8256,22.8256,22.7869,22.7869,21000.0
2008-08-19 11:10:00,35.38,35.39,35.34,35.35,32800.0,22.7869,22.7934,22.7612,22.7676,32800.0
2008-08-19 11:15:00,35.36,35.36,35.3,35.3,56200.0,22.7741,22.7741,22.7354,22.7354,56200.0
2008-08-19 11:20:00,35.31,35.37,35.31,35.35,25800.0,22.7419,22.7805,22.7419,22.7676,25800.0
2008-08-19 11:25:00,35.35,35.38,35.35,35.37,8700.0,22.7676,22.7869,22.7676,22.7805,8700.0
2008-08-19 11:30:00,35.36,35.37,35.34,35.36,9500.0,22.7741,22.7805,22.7612,22.7741,9500.0
2008-08-19 11:35:00,35.37,35.41,35.35,35.41,55700.0,22.7805,22.8063,22.7676,22.8063,55700.0
2008-08-19 11:40:00,35.41,35.5,35.4,35.48,37300.0,22.8063,22.8642,22.7998,22.8513,37300.0
2008-08-19 11:45:00,35.48,35.48,35.42,35.43,12700.0,22.8513,22.8513,22.8127,22.8191,12700.0
2008-08-19 11:50:00,35.43,35.44,35.4,35.4,11700.0,22.8191,22.8256,22.7998,22.7998,11700.0
2008-08-19 11:55:00,35.4,35.4,35.35,35.38,32500.0,22.7998,22.7998,22.7676,22.7869,32500.0
2008-08-19 12:00:00,35.38,35.38,35.27,35.29,40700.0,22.7869,22.7869,22.7161,22.729,40700.0
2008-08-19 12:05:00,35.28,35.29,35.24,35.24,41200.0,22.7225,22.729,22.6968,22.6968,41200.0
2008-08-19 12:10:00,35.25,35.27,35.24,35.27,16000.0,22.7032,22.7161,22.6968,22.7161,16000.0
2008-08-19 12:15:00,35.27,35.35,35.27,35.35,21500.0,22.7161,22.7676,22.7161,22.7676,21500.0
2008-08-19 12:20:00,35.35,35.36,35.31,35.31,7600.0,22.7676,22.7741,22.7419,22.7419,7600.0
2008-08-19 12:25:00,35.32,35.32,35.28,35.3,17800.0,22.7483,22.7483,22.7225,22.7354,17800.0
2008-08-19 12:30:00,35.29,35.3,35.27,35.28,7800.0,22.729,22.7354,22.7161,22.7225,7800.0
2008-08-19 12:35:00,35.28,35.38,35.27,35.35,25700.0,22.7225,22.7869,22.7161,22.7676,25700.0
2008-08-19 12:40:00,35.35,35.35,35.28,35.29,14200.0,22.7676,22.7676,22.7225,22.729,14200.0
2008-08-19 12:45:00,35.29,35.32,35.29,35.31,7500.0,22.729,22.7483,22.729,22.7419,7500.0
2008-08-19 12:50:00,35.32,35.34,35.3,35.33,16200.0,22.7483,22.7612,22.7354,22.7547,16200.0
2008-08-19 12:55:00,35.33,35.33,35.28,35.28,13400.0,22.7547,22.7547,22.7225,22.7225,13400.0
2008-08-19 13:00:00,35.28,35.31,35.25,35.26,21500.0,22.7225,22.7419,22.7032,22.7097,21500.0
2008-08-19 13:05:00,35.26,35.31,35.26,35.3,11200.0,22.7097,22.7419,22.7097,22.7354,11200.0
2008-08-19 13:10:00,35.3,35.39,35.3,35.39,11200.0,22.7354,22.7934,22.7354,22.7934,11200.0
2008-08-19 13:15:00,35.38,35.39,35.35,35.35,12400.0,22.7869,22.7934,22.7676,22.7676,12400.0
2008-08-19 13:20:00,35.35,35.39,35.35,35.38,14200.0,22.7676,22.7934,22.7676,22.7869,14200.0
2008-08-19 13:25:00,35.38,35.44,35.38,35.41,17200.0,22.7869,22.8256,22.7869,22.8063,17200.0
2008-08-19 13:30:00,35.42,35.48,35.42,35.42,19700.0,22.8127,22.8513,22.8127,22.8127,19700.0
2008-08-19 13:35:00,35.41,35.42,35.35,35.35,11500.0,22.8063,22.8127,22.7676,22.7676,11500.0
2008-08-19 13:40:00,35.35,35.4,35.35,35.35,26900.0,22.7676,22.7998,22.7676,22.7676,26900.0
2008-08-19 13:45:00,35.35,35.37,35.33,35.36,21900.0,22.7676,22.7805,22.7547,22.7741,21900.0
2008-08-19 13:50:00,35.36,35.37,35.35,35.36,17400.0,22.7741,22.7805,22.7676,22.7741,17400.0
2008-08-19 13:55:00,35.35,35.36,35.3,35.3,40100.0,22.7676,22.7741,22.7354,22.7354,40100.0
2008-08-19 14:00:00,35.29,35.31,35.26,35.28,34100.0,22.729,22.7419,22.7097,22.7225,34100.0
2008-08-19 14:05:00,35.27,35.3,35.25,35.29,15000.0,22.7161,22.7354,22.7032,22.729,15000.0
2008-08-19 14:10:00,35.29,35.3,35.26,35.27,11600.0,22.729,22.7354,22.7097,22.7161,11600.0
2008-08-19 14:15:00,35.28,35.28,35.24,35.24,17700.0,22.7225,22.7225,22.6968,22.6968,17700.0
2008-08-19 14:20:00,35.25,35.26,35.2,35.21,21400.0,22.7032,22.7097,22.671,22.6775,21400.0
2008-08-19 14:25:00,35.21,35.24,35.2,35.21,16300.0,22.6775,22.6968,22.671,22.6775,16300.0
2008-08-19 14:30:00,35.21,35.22,35.19,35.21,46700.0,22.6775,22.6839,22.6646,22.6775,46700.0
2008-08-19 14:35:00,35.21,35.21,35.16,35.16,21800.0,22.6775,22.6775,22.6452,22.6452,21800.0
2008-08-19 14:40:00,35.16,35.18,35.14,35.15,20000.0,22.6452,22.6581,22.6324,22.6388,20000.0
2008-08-19 14:45:00,35.15,35.22,35.15,35.2,77000.0,22.6388,22.6839,22.6388,22.671,77000.0
2008-08-19 14:50:00,35.2,35.25,35.2,35.25,9700.0,22.671,22.7032,22.671,22.7032,9700.0
2008-08-19 14:55:00,35.25,35.25,35.21,35.22,12000.0,22.7032,22.7032,22.6775,22.6839,12000.0
2008-08-19 15:00:00,35.21,35.21,35.12,35.12,35900.0,22.6775,22.6775,22.6195,22.6195,35900.0
2008-08-19 15:05:00,35.12,35.16,35.12,35.13,38700.0,22.6195,22.6452,22.6195,22.6259,38700.0
2008-08-19 15:10:00,35.14,35.15,35.11,35.15,21900.0,22.6324,22.6388,22.613,22.6388,21900.0
2008-08-19 15:15:00,35.15,35.18,35.11,35.17,25800.0,22.6388,22.6581,22.613,22.6517,25800.0
2008-08-19 15:20:00,35.16,35.28,35.15,35.23,42500.0,22.6452,22.7225,22.6388,22.6903,42500.0
2008-08-19 15:25:00,35.24,35.25,35.21,35.24,29500.0,22.6968,22.7032,22.6775,22.6968,29500.0
2008-08-19 15:30:00,35.24,35.24,35.18,35.2,41600.0,22.6968,22.6968,22.6581,22.671,41600.0
2008-08-19 15:35:00,35.19,35.2,35.15,35.18,41600.0,22.6646,22.671,22.6388,22.6581,41600.0
2008-08-19 15:40:00,35.17,35.2,35.13,35.19,61200.0,22.6517,22.671,22.6259,22.6646,61200.0
2008-08-19 15:45:00,35.2,35.27,35.2,35.25,67300.0,22.671,22.7161,22.671,22.7032,67300.0
2008-08-19 15:50:00,35.26,35.26,35.19,35.21,54300.0,22.7097,22.7097,22.6646,22.6775,54300.0
2008-08-19 15:55:00,35.21,35.28,35.21,35.27,83100.0,22.6775,22.7225,22.6775,22.7161,83100.0
2008-08-20 09:30:00,35.27,35.33,35.15,35.27,29800.0,22.7161,22.7547,22.6388,22.7161,29800.0
2008-08-20 09:35:00,35.24,35.28,35.13,35.14,14100.0,22.6968,22.7225,22.6259,22.6324,14100.0
2008-08-20 09:40:00,35.12,35.12,34.92,34.93,28100.0,22.6195,22.6195,22.4907,22.4971,28100.0
2008-08-20 09:45:00,34.93,34.94,34.81,34.82,28500.0,22.4971,22.5036,22.4198,22.4263,28500.0
2008-08-20 09:50:00,34.83,34.93,34.82,34.89,23200.0,22.4327,22.4971,22.4263,22.4714,23200.0
2008-08-20 09:55:00,34.87,34.88,34.81,34.81,17500.0,22.4585,22.4649,22.4198,22.4198,17500.0
2008-08-20 10:00:00,34.81,34.83,34.76,34.82,25500.0,22.4198,22.4327,22.3876,22.4263,25500.0
2008-08-20 10:05:00,34.82,34.84,34.77,34.84,25300.0,22.4263,22.4391,22.3941,22.4391,25300.0
2008-08-20 10:10:00,34.86,34.95,34.86,34.92,17700.0,22.452,22.51,22.452,22.4907,17700.0
2008-08-20 10:15:00,34.92,35.0,34.9,34.93,44500.0,22.4907,22.5422,22.4778,22.4971,44500.0
2008-08-20 10:20:00,34.92,35.0,34.92,34.93,20500.0,22.4907,22.5422,22.4907,22.4971,20500.0
2008-08-20 10:25:00,34.94,34.95,34.83,34.84,19800.0,22.5036,22.51,22.4327,22.4391,19800.0
2008-08-20 10:30:00,34.85,34.88,34.77,34.86,23800.0,22.4456,22.4649,22.3941,22.452,23800.0
2008-08-20 10:35:00,34.86,34.97,34.84,34.89,31600.0,22.452,22.5229,22.4391,22.4714,31600.0
2008-08-20 10:40:00,34.88,34.94,34.82,34.94,16500.0,22.4649,22.5036,22.4263,22.5036,16500.0
2008-08-20 10:45:00,34.95,34.99,34.92,34.97,17500.0,22.51,22.5358,22.4907,22.5229,17500.0
2008-08-20 10:50:00,34.97,35.0,34.96,34.99,20700.0,22.5229,22.5422,22.5164,22.5358,20700.0
2008-08-20 10:55:00,35.0,35.08,34.97,35.08,16500.0,22.5422,22.5937,22.5229,22.5937,16500.0
2008-08-20 11:00:00,35.08,35.08,35.01,35.01,15800.0,22.5937,22.5937,22.5486,22.5486,15800.0
2008-08-20 11:05:00,35.01,35.05,35.0,35.05,12900.0,22.5486,22.5744,22.5422,22.5744,12900.0
2008-08-20 11:10:00,35.05,35.12,35.04,35.04,14500.0,22.5744,22.6195,22.568,22.568,14500.0
2008-08-20 11:15:00,35.05,35.05,34.98,35.02,10200.0,22.5744,22.5744,22.5293,22.5551,10200.0
2008-08-20 11:20:00,35.02,35.07,35.0,35.07,10000.0,22.5551,22.5873,22.5422,22.5873,10000.0
2008-08-20 11:25:00,35.07,35.07,34.98,35.03,18500.0,22.5873,22.5873,22.5293,22.5615,18500.0
2008-08-20 11:30:00,35.03,35.04,34.95,34.95,10200.0,22.5615,22.568,22.51,22.51,10200.0
2008-08-20 11:35:00,34.95,34.95,34.88,34.88,13400.0,22.51,22.51,22.4649,22.4649,13400.0
2008-08-20 11:40:00,34.88,34.89,34.83,34.86,16300.0,22.4649,22.4714,22.4327,22.452,16300.0
2008-08-20 11:45:00,34.86,34.87,34.8,34.84,14200.0,22.452,22.4585,22.4134,22.4391,14200.0
2008-08-20 11:50:00,34.84,34.91,34.84,34.87,11500.0,22.4391,22.4842,22.4391,22.4585,11500.0
2008-08-20 11:55:00,34.87,34.93,34.85,34.92,12100.0,22.4585,22.4971,22.4456,22.4907,12100.0
2008-08-20 12:00:00,34.93,34.97,34.86,34.86,14600.0,22.4971,22.5229,22.452,22.452,14600.0
2008-08-20 12:05:00,34.86,34.87,34.8,34.82,19400.0,22.452,22.4585,22.4134,22.4263,19400.0
2008-08-20 12:10:00,34.82,34.82,34.73,34.75,13500.0,22.4263,22.4263,22.3683,22.3812,13500.0
2008-08-20 12:15:00,34.74,34.75,34.69,34.69,11900.0,22.3747,22.3812,22.3425,22.3425,11900.0
2008-08-20 12:20:00,34.69,34.81,34.69,34.81,12300.0,22.3425,22.4198,22.3425,22.4198,12300.0
2008-08-20 12:25:00,34.81,34.81,34.79,34.79,5500.0,22.4198,22.4198,22.4069,22.4069,5500.0
2008-08-20 12:30:00,34.78,34.81,34.75,34.75,7400.0,22.4005,22.4198,22.3812,22.3812,7400.0
2008-08-20 12:35:00,34.75,34.78,34.73,34.75,12000.0,22.3812,22.4005,22.3683,22.3812,12000.0
2008-08-20 12:40:00,34.75,34.78,34.74,34.76,15200.0,22.3812,22.4005,22.3747,22.3876,15200.0
2008-08-20 12:45:00,34.76,34.77,34.71,34.72,14800.0,22.3876,22.3941,22.3554,22.3619,14800.0
2008-08-20 12:50:00,34.71,34.74,34.67,34.69,12800.0,22.3554,22.3747,22.3297,22.3425,12800.0
2008-08-20 12:55:00,34.69,34.73,34.68,34.72,10200.0,22.3425,22.3683,22.3361,22.3619,10200.0
2008-08-20 13:00:00,34.73,34.75,34.71,34.71,10200.0,22.3683,22.3812,22.3554,22.3554,10200.0
2008-08-20 13:05:00,34.72,34.78,34.72,34.76,15300.0,22.3619,22.4005,22.3619,22.3876,15300.0
2008-08-20 13:10:00,34.77,34.78,34.75,34.78,8300.0,22.3941,22.4005,22.3812,22.4005,8300.0
2008-08-20 13:15:00,34.78,34.81,34.76,34.8,52000.0,22.4005,22.4198,22.3876,22.4134,52000.0
2008-08-20 13:20:00,34.81,34.85,34.79,34.81,22700.0,22.4198,22.4456,22.4069,22.4198,22700.0
2008-08-20 13:25:00,34.8,34.83,34.75,34.83,16900.0,22.4134,22.4327,22.3812,22.4327,16900.0
2008-08-20 13:30:00,34.83,34.89,34.83,34.87,10000.0,22.4327,22.4714,22.4327,22.4585,10000.0
2008-08-20 13:35:00,34.88,34.9,34.86,34.88,19500.0,22.4649,22.4778,22.452,22.4649,19500.0
2008-08-20 13:40:00,34.87,34.88,34.84,34.84,6600.0,22.4585,22.4649,22.4391,22.4391,6600.0
2008-08-20 13:45:00,34.85,34.86,34.81,34.85,14200.0,22.4456,22.452,22.4198,22.4456,14200.0
2008-08-20 13:50:00,34.84,34.85,34.8,34.81,10400.0,22.4391,22.4456,22.4134,22.4198,10400.0
2008-08-20 13:55:00,34.82,34.83,34.77,34.8,13700.0,22.4263,22.4327,22.3941,22.4134,13700.0
2008-08-20 14:00:00,34.8,34.8,34.74,34.75,28900.0,22.4134,22.4134,22.3747,22.3812,28900.0
2008-08-20 14:05:00,34.75,34.77,34.71,34.71,16000.0,22.3812,22.3941,22.3554,22.3554,16000.0
2008-08-20 14:10:00,34.72,34.73,34.66,34.68,13600.0,22.3619,22.3683,22.3232,22.3361,13600.0
2008-08-20 14:15:00,34.67,34.69,34.59,34.59,20000.0,22.3297,22.3425,22.2781,22.2781,20000.0
2008-08-20 14:20:00,34.59,34.61,34.55,34.58,32900.0,22.2781,22.291,22.2524,22.2717,32900.0
2008-08-20 14:25:00,34.57,34.6,34.55,34.58,21000.0,22.2653,22.2846,22.2524,22.2717,21000.0
2008-08-20 14:30:00,34.57,34.58,34.52,34.55,25100.0,22.2653,22.2717,22.233,22.2524,25100.0
2008-08-20 14:35:00,34.55,34.65,34.55,34.63,28300.0,22.2524,22.3168,22.2524,22.3039,28300.0
2008-08-20 14:40:00,34.63,34.65,34.61,34.64,28500.0,22.3039,22.3168,22.291,22.3103,28500.0
2008-08-20 14:45:00,34.64,34.69,34.64,34.66,30000.0,22.3103,22.3425,22.3103,22.3232,30000.0
2008-08-20 14:50:00,34.66,34.75,34.66,34.75,16500.0,22.3232,22.3812,22.3232,22.3812,16500.0
2008-08-20 14:55:00,34.74,34.81,34.74,34.81,20900.0,22.3747,22.4198,22.3747,22.4198,20900.0
2008-08-20 15:00:00,34.81,34.85,34.78,34.79,36100.0,22.4198,22.4456,22.4005,22.4069,36100.0
2008-08-20 15:05:00,34.79,34.79,34.74,34.75,21800.0,22.4069,22.4069,22.3747,22.3812,21800.0
2008-08-20 15:10:00,34.74,34.76,34.72,34.75,21200.0,22.3747,22.3876,22.3619,22.3812,21200.0
2008-08-20 15:15:00,34.74,34.75,34.69,34.69,16100.0,22.3747,22.3812,22.3425,22.3425,16100.0
2008-08-20 15:20:00,34.69,34.7,34.66,34.68,20800.0,22.3425,22.349,22.3232,22.3361,20800.0
2008-08-20 15:25:00,34.68,34.74,34.68,34.73,23900.0,22.3361,22.3747,22.3361,22.3683,23900.0
2008-08-20 15:30:00,34.72,34.74,34.67,34.69,29600.0,22.3619,22.3747,22.3297,22.3425,29600.0
2008-08-20 15:35:00,34.68,34.79,34.68,34.76,33900.0,22.3361,22.4069,22.3361,22.3876,33900.0
2008-08-20 15:40:00,34.77,34.88,34.77,34.85,32600.0,22.3941,22.4649,22.3941,22.4456,32600.0
2008-08-20 15:45:00,34.85,34.87,34.82,34.84,31100.0,22.4456,22.4585,22.4263,22.4391,31100.0
2008-08-20 15:50:00,34.85,34.85,34.79,34.8,49100.0,22.4456,22.4456,22.4069,22.4134,49100.0
2008-08-20 15:55:00,34.81,34.85,34.8,34.8,63600.0,22.4198,22.4456,22.4134,22.4134,63600.0
2008-08-21 09:30:00,34.64,34.64,34.31,34.42,37400.0,22.3103,22.3103,22.0978,22.1686,37400.0
2008-08-21 09:35:00,34.42,34.51,34.38,34.51,22200.0,22.1686,22.2266,22.1429,22.2266,22200.0
2008-08-21 09:40:00,34.49,34.55,34.41,34.45,22300.0,22.2137,22.2524,22.1622,22.188,22300.0
2008-08-21 09:45:00,34.43,34.52,34.4,34.45,37300.0,22.1751,22.233,22.1558,22.188,37300.0
2008-08-21 09:50:00,34.46,34.71,34.46,34.69,28700.0,22.1944,22.3554,22.1944,22.3425,28700.0
2008-08-21 09:55:00,34.71,34.84,34.66,34.84,22900.0,22.3554,22.4391,22.3232,22.4391,22900.0
2008-08-21 10:00:00,34.83,34.84,34.74,34.79,27600.0,22.4327,22.4391,22.3747,22.4069,27600.0
2008-08-21 10:05:00,34.79,34.79,34.69,34.69,14400.0,22.4069,22.4069,22.3425,22.3425,14400.0
2008-08-21 10:10:00,34.69,34.7,34.62,34.64,16400.0,22.3425,22.349,22.2975,22.3103,16400.0
2008-08-21 10:15:00,34.65,34.79,34.64,34.79,12300.0,22.3168,22.4069,22.3103,22.4069,12300.0
2008-08-21 10:20:00,34.79,34.82,34.74,34.75,12200.0,22.4069,22.4263,22.3747,22.3812,12200.0
2008-08-21 10:25:00,34.76,34.77,34.7,34.72,10700.0,22.3876,22.3941,22.349,22.3619,10700.0
2008-08-21 10:30:00,34.7,34.73,34.55,34.59,15100.0,22.349,22.3683,22.2524,22.2781,15100.0
2008-08-21 10:35:00,34.61,34.64,34.58,34.63,20500.0,22.291,22.3103,22.2717,22.3039,20500.0
2008-08-21 10:40:00,34.64,34.64,34.51,34.53,25200.0,22.3103,22.3103,22.2266,22.2395,25200.0
2008-08-21 10:45:00,34.52,34.53,34.48,34.52,27100.0,22.233,22.2395,22.2073,22.233,27100.0
2008-08-21 10:50:00,34.5,34.54,34.45,34.48,22300.0,22.2202,22.2459,22.188,22.2073,22300.0
2008-08-21 10:55:00,34.48,34.53,34.45,34.53,12100.0,22.2073,22.2395,22.188,22.2395,12100.0
2008-08-21 11:00:00,34.53,34.53,34.47,34.52,18900.0,22.2395,22.2395,22.2008,22.233,18900.0
2008-08-21 11:05:00,34.53,34.53,34.45,34.46,26100.0,22.2395,22.2395,22.188,22.1944,26100.0
2008-08-21 11:10:00,34.47,34.51,34.47,34.5,9300.0,22.2008,22.2266,22.2008,22.2202,9300.0
2008-08-21 11:15:00,34.49,34.5,34.45,34.5,16600.0,22.2137,22.2202,22.188,22.2202,16600.0
2008-08-21 11:20:00,34.51,34.53,34.5,34.51,18000.0,22.2266,22.2395,22.2202,22.2266,18000.0
2008-08-21 11:25:00,34.51,34.6,34.51,34.57,14800.0,22.2266,22.2846,22.2266,22.2653,14800.0
2008-08-21 11:30:00,34.58,34.59,34.45,34.47,18700.0,22.2717,22.2781,22.188,22.2008,18700.0
2008-08-21 11:35:00,34.45,34.47,34.41,34.43,14000.0,22.188,22.2008,22.1622,22.1751,14000.0
2008-08-21 11:40:00,34.43,34.54,34.4,34.54,23800.0,22.1751,22.2459,22.1558,22.2459,23800.0
2008-08-21 11:45:00,34.54,34.59,34.52,34.53,18700.0,22.2459,22.2781,22.233,22.2395,18700.0
2008-08-21 11:50:00,34.53,34.53,34.45,34.48,8200.0,22.2395,22.2395,22.188,22.2073,8200.0
2008-08-21 11:55:00,34.47,34.48,34.42,34.46,21600.0,22.2008,22.2073,22.1686,22.1944,21600.0
2008-08-21 12:00:00,34.47,34.56,34.47,34.54,8400.0,22.2008,22.2588,22.2008,22.2459,8400.0
2008-08-21 12:05:00,34.54,34.54,34.48,34.49,15600.0,22.2459,22.2459,22.2073,22.2137,15600.0
2008-08-21 12:10:00,34.49,34.5,34.45,34.46,18300.0,22.2137,22.2202,22.188,22.1944,18300.0
2008-08-21 12:15:00,34.45,34.52,34.42,34.5,22300.0,22.188,22.233,22.1686,22.2202,22300.0
2008-08-21 12:20:00,34.5,34.5,34.45,34.45,20700.0,22.2202,22.2202,22.188,22.188,20700.0
2008-08-21 12:25:00,34.44,34.46,34.4,34.45,29200.0,22.1815,22.1944,22.1558,22.188,29200.0
2008-08-21 12:30:00,34.46,34.49,34.45,34.47,10500.0,22.1944,22.2137,22.188,22.2008,10500.0
2008-08-21 12:35:00,34.45,34.46,34.43,34.45,20100.0,22.188,22.1944,22.1751,22.188,20100.0
2008-08-21 12:40:00,34.45,34.46,34.41,34.44,13600.0,22.188,22.1944,22.1622,22.1815,13600.0
2008-08-21 12:45:00,34.44,34.45,34.41,34.42,8400.0,22.1815,22.188,22.1622,22.1686,8400.0
2008-08-21 12:50:00,34.43,34.45,34.42,34.45,19300.0,22.1751,22.188,22.1686,22.188,19300.0
2008-08-21 12:55:00,34.45,34.46,34.41,34.41,26000.0,22.188,22.1944,22.1622,22.1622,26000.0
2008-08-21 13:00:00,34.4,34.43,34.36,34.4,39100.0,22.1558,22.1751,22.13,22.1558,39100.0
2008-08-21 13:05:00,34.4,34.4,34.35,34.4,23800.0,22.1558,22.1558,22.1236,22.1558,23800.0
2008-08-21 13:10:00,34.41,34.41,34.37,34.41,25800.0,22.1622,22.1622,22.1364,22.1622,25800.0
2008-08-21 13:15:00,34.42,34.44,34.4,34.41,13500.0,22.1686,22.1815,22.1558,22.1622,13500.0
2008-08-21 13:20:00,34.41,34.46,34.4,34.42,12800.0,22.1622,22.1944,22.1558,22.1686,12800.0
2008-08-21 13:25:00,34.41,34.43,34.36,34.42,31500.0,22.1622,22.1751,22.13,22.1686,31500.0
2008-08-21 13:30:00,34.42,34.43,34.4,34.43,9400.0,22.1686,22.1751,22.1558,22.1751,9400.0
2008-08-21 13:35:00,34.42,34.57,34.42,34.54,27300.0,22.1686,22.2653,22.1686,22.2459,27300.0
2008-08-21 13:40:00,34.54,34.55,34.43,34.45,18900.0,22.2459,22.2524,22.1751,22.188,18900.0
2008-08-21 13:45:00,34.45,34.48,34.45,34.48,13100.0,22.188,22.2073,22.188,22.2073,13100.0
2008-08-21 13:50:00,34.48,34.48,34.44,34.46,17500.0,22.2073,22.2073,22.1815,22.1944,17500.0
2008-08-21 13:55:00,34.46,34.47,34.44,34.46,9500.0,22.1944,22.2008,22.1815,22.1944,9500.0
2008-08-21 14:00:00,34.46,34.49,34.44,34.49,18000.0,22.1944,22.2137,22.1815,22.2137,18000.0
2008-08-21 14:05:00,34.49,34.5,34.47,34.48,10700.0,22.2137,22.2202,22.2008,22.2073,10700.0
2008-08-21 14:10:00,34.48,34.57,34.46,34.56,15500.0,22.2073,22.2653,22.1944,22.2588,15500.0
2008-08-21 14:15:00,34.56,34.57,34.5,34.51,19100.0,22.2588,22.2653,22.2202,22.2266,19100.0
2008-08-21 14:20:00,34.51,34.53,34.47,34.53,11600.0,22.2266,22.2395,22.2008,22.2395,11600.0
2008-08-21 14:25:00,34.53,34.55,34.48,34.5,28700.0,22.2395,22.2524,22.2073,22.2202,28700.0
2008-08-21 14:30:00,34.5,34.56,34.49,34.55,35600.0,22.2202,22.2588,22.2137,22.2524,35600.0
2008-08-21 14:35:00,34.55,34.6,34.55,34.58,25400.0,22.2524,22.2846,22.2524,22.2717,25400.0
2008-08-21 14:40:00,34.57,34.63,34.56,34.62,15900.0,22.2653,22.3039,22.2588,22.2975,15900.0
2008-08-21 14:45:00,34.63,34.65,34.6,34.62,12000.0,22.3039,22.3168,22.2846,22.2975,12000.0
2008-08-21 14:50:00,34.61,34.65,34.6,34.61,15400.0,22.291,22.3168,22.2846,22.291,15400.0
2008-08-21 14:55:00,34.62,34.62,34.52,34.52,17400.0,22.2975,22.2975,22.233,22.233,17400.0
2008-08-21 15:00:00,34.54,34.57,34.53,34.55,18000.0,22.2459,22.2653,22.2395,22.2524,18000.0
2008-08-21 15:05:00,34.55,34.56,34.5,34.54,29100.0,22.2524,22.2588,22.2202,22.2459,29100.0
2008-08-21 15:10:00,34.55,34.63,34.54,34.56,43600.0,22.2524,22.3039,22.2459,22.2588,43600.0
2008-08-21 15:15:00,34.57,34.57,34.54,34.55,31400.0,22.2653,22.2653,22.2459,22.2524,31400.0
2008-08-21 15:20:00,34.55,34.6,34.54,34.59,32400.0,22.2524,22.2846,22.2459,22.2781,32400.0
2008-08-21 15:25:00,34.58,34.59,34.54,34.56,23000.0,22.2717,22.2781,22.2459,22.2588,23000.0
2008-08-21 15:30:00,34.56,34.6,34.54,34.59,38000.0,22.2588,22.2846,22.2459,22.2781,38000.0
2008-08-21 15:35:00,34.59,34.6,34.58,34.59,32100.0,22.2781,22.2846,22.2717,22.2781,32100.0
2008-08-21 15:40:00,34.6,34.61,34.57,34.61,35600.0,22.2846,22.291,22.2653,22.291,35600.0
2008-08-21 15:45:00,34.62,34.62,34.57,34.6,48600.0,22.2975,22.2975,22.2653,22.2846,48600.0
2008-08-21 15:50:00,34.6,34.66,34.6,34.6,67300.0,22.2846,22.3232,22.2846,22.2846,67300.0
2008-08-21 15:55:00,34.61,34.66,34.58,34.6,70100.0,22.291,22.3232,22.2717,22.2846,70100.0
2008-08-22 09:30:00,34.74,34.99,34.74,34.9,33800.0,22.3747,22.5358,22.3747,22.4778,33800.0
2008-08-22 09:35:00,34.9,34.93,34.83,34.9,9600.0,22.4778,22.4971,22.4327,22.4778,9600.0
2008-08-22 09:40:00,34.89,34.94,34.81,34.82,16800.0,22.4714,22.5036,22.4198,22.4263,16800.0
2008-08-22 09:45:00,34.82,34.97,34.82,34.96,17500.0,22.4263,22.5229,22.4263,22.5164,17500.0
2008-08-22 09:50:00,34.95,34.98,34.87,34.94,18200.0,22.51,22.5293,22.4585,22.5036,18200.0
2008-08-22 09:55:00,34.95,34.98,34.9,34.97,10400.0,22.51,22.5293,22.4778,22.5229,10400.0
2008-08-22 10:00:00,34.99,35.03,34.95,34.97,28000.0,22.5358,22.5615,22.51,22.5229,28000.0
2008-08-22 10:05:00,34.97,35.09,34.97,35.04,22100.0,22.5229,22.6002,22.5229,22.568,22100.0
2008-08-22 10:10:00,35.04,35.11,35.04,35.06,18900.0,22.568,22.613,22.568,22.5808,18900.0
2008-08-22 10:15:00,35.05,35.07,34.96,35.04,50300.0,22.5744,22.5873,22.5164,22.568,50300.0
2008-08-22 10:20:00,35.03,35.05,34.99,35.01,33600.0,22.5615,22.5744,22.5358,22.5486,33600.0
2008-08-22 10:25:00,35.03,35.06,35.02,35.06,8700.0,22.5615,22.5808,22.5551,22.5808,8700.0
2008-08-22 10:30:00,35.05,35.07,35.02,35.06,9800.0,22.5744,22.5873,22.5551,22.5808,9800.0
2008-08-22 10:35:00,35.07,35.12,35.06,35.11,8400.0,22.5873,22.6195,22.5808,22.613,8400.0
2008-08-22 10:40:00,35.11,35.15,35.11,35.13,12600.0,22.613,22.6388,22.613,22.6259,12600.0
2008-08-22 10:45:00,35.15,35.17,35.09,35.1,33900.0,22.6388,22.6517,22.6002,22.6066,33900.0
2008-08-22 10:50:00,35.11,35.13,35.08,35.09,11800.0,22.613,22.6259,22.5937,22.6002,11800.0
2008-08-22 10:55:00,35.09,35.12,35.05,35.07,16600.0,22.6002,22.6195,22.5744,22.5873,16600.0
2008-08-22 11:00:00,35.06,35.11,35.06,35.08,19500.0,22.5808,22.613,22.5808,22.5937,19500.0
2008-08-22 11:05:00,35.1,35.1,35.04,35.06,10800.0,22.6066,22.6066,22.568,22.5808,10800.0
2008-08-22 11:10:00,35.05,35.05,35.0,35.02,15100.0,22.5744,22.5744,22.5422,22.5551,15100.0
2008-08-22 11:15:00,35.02,35.05,35.01,35.05,5800.0,22.5551,22.5744,22.5486,22.5744,5800.0
2008-08-22 11:20:00,35.05,35.07,35.04,35.07,7700.0,22.5744,22.5873,22.568,22.5873,7700.0
2008-08-22 11:25:00,35.06,35.08,35.04,35.05,8800.0,22.5808,22.5937,22.568,22.5744,8800.0
2008-08-22 11:30:00,35.05,35.1,35.05,35.08,9900.0,22.5744,22.6066,22.5744,22.5937,9900.0
2008-08-22 11:35:00,35.07,35.1,35.07,35.08,9400.0,22.5873,22.6066,22.5873,22.5937,9400.0
2008-08-22 11:40:00,35.08,35.09,35.0,35.02,7900.0,22.5937,22.6002,22.5422,22.5551,7900.0
2008-08-22 11:45:00,35.02,35.03,35.02,35.02,4500.0,22.5551,22.5615,22.5551,22.5551,4500.0
2008-08-22 11:50:00,35.02,35.03,34.97,34.99,10800.0,22.5551,22.5615,22.5229,22.5358,10800.0
2008-08-22 11:55:00,34.99,35.01,34.98,35.01,8000.0,22.5358,22.5486,22.5293,22.5486,8000.0
2008-08-22 12:00:00,35.0,35.01,34.93,34.93,17200.0,22.5422,22.5486,22.4971,22.4971,17200.0
2008-08-22 12:05:00,34.93,34.93,34.88,34.88,9700.0,22.4971,22.4971,22.4649,22.4649,9700.0
2008-08-22 12:10:00,34.89,34.89,34.87,34.87,3500.0,22.4714,22.4714,22.4585,22.4585,3500.0
2008-08-22 12:15:00,34.88,34.88,34.82,34.82,11900.0,22.4649,22.4649,22.4263,22.4263,11900.0
2008-08-22 12:20:00,34.82,34.85,34.8,34.85,12500.0,22.4263,22.4456,22.4134,22.4456,12500.0
2008-08-22 12:25:00,34.85,34.87,34.84,34.87,6800.0,22.4456,22.4585,22.4391,22.4585,6800.0
2008-08-22 12:30:00,34.86,34.87,34.81,34.86,17000.0,22.452,22.4585,22.4198,22.452,17000.0
2008-08-22 12:35:00,34.85,34.88,34.84,34.87,13800.0,22.4456,22.4649,22.4391,22.4585,13800.0
2008-08-22 12:40:00,34.86,34.9,34.86,34.88,6200.0,22.452,22.4778,22.452,22.4649,6200.0
2008-08-22 12:45:00,34.89,34.91,34.86,34.86,17500.0,22.4714,22.4842,22.452,22.452,17500.0
2008-08-22 12:50:00,34.87,34.89,34.86,34.89,8500.0,22.4585,22.4714,22.452,22.4714,8500.0
2008-08-22 12:55:00,34.88,34.88,34.85,34.87,8300.0,22.4649,22.4649,22.4456,22.4585,8300.0
2008-08-22 13:00:00,34.86,34.93,34.86,34.92,10100.0,22.452,22.4971,22.452,22.4907,10100.0
2008-08-22 13:05:00,34.94,35.01,34.94,35.0,40500.0,22.5036,22.5486,22.5036,22.5422,40500.0
2008-08-22 13:10:00,35.0,35.08,35.0,35.07,14200.0,22.5422,22.5937,22.5422,22.5873,14200.0
2008-08-22 13:15:00,35.07,35.08,35.07,35.07,10100.0,22.5873,22.5937,22.5873,22.5873,10100.0
2008-08-22 13:20:00,35.07,35.14,35.07,35.13,20200.0,22.5873,22.6324,22.5873,22.6259,20200.0
2008-08-22 13:25:00,35.13,35.14,35.13,35.14,8000.0,22.6259,22.6324,22.6259,22.6324,8000.0
2008-08-22 13:30:00,35.13,35.18,35.13,35.13,28500.0,22.6259,22.6581,22.6259,22.6259,28500.0
2008-08-22 13:35:00,35.13,35.17,35.13,35.17,13500.0,22.6259,22.6517,22.6259,22.6517,13500.0
2008-08-22 13:40:00,35.17,35.2,35.16,35.2,9000.0,22.6517,22.671,22.6452,22.671,9000.0
2008-08-22 13:45:00,35.2,35.2,35.17,35.19,6500.0,22.671,22.671,22.6517,22.6646,6500.0
2008-08-22 13:50:00,35.2,35.22,35.17,35.2,7900.0,22.671,22.6839,22.6517,22.671,7900.0
2008-08-22 13:55:00,35.2,35.21,35.19,35.2,8300.0,22.671,22.6775,22.6646,22.671,8300.0
2008-08-22 14:00:00,35.21,35.21,35.17,35.18,14000.0,22.6775,22.6775,22.6517,22.6581,14000.0
2008-08-22 14:05:00,35.17,35.18,35.15,35.18,16200.0,22.6517,22.6581,22.6388,22.6581,16200.0
2008-08-22 14:10:00,35.18,35.18,35.16,35.17,5900.0,22.6581,22.6581,22.6452,22.6517,5900.0
2008-08-22 14:15:00,35.17,35.18,35.16,35.18,11200.0,22.6517,22.6581,22.6452,22.6581,11200.0
2008-08-22 14:20:00,35.18,35.25,35.18,35.25,11300.0,22.6581,22.7032,22.6581,22.7032,11300.0
2008-08-22 14:25:00,35.25,35.26,35.24,35.24,12100.0,22.7032,22.7097,22.6968,22.6968,12100.0
2008-08-22 14:30:00,35.25,35.25,35.24,35.24,7400.0,22.7032,22.7032,22.6968,22.6968,7400.0
2008-08-22 14:35:00,35.25,35.27,35.24,35.27,23200.0,22.7032,22.7161,22.6968,22.7161,23200.0
2008-08-22 14:40:00,35.27,35.32,35.26,35.29,23600.0,22.7161,22.7483,22.7097,22.729,23600.0
2008-08-22 14:45:00,35.27,35.28,35.23,35.24,47200.0,22.7161,22.7225,22.6903,22.6968,47200.0
2008-08-22 14:50:00,35.24,35.26,35.21,35.24,15000.0,22.6968,22.7097,22.6775,22.6968,15000.0
2008-08-22 14:55:00,35.24,35.27,35.22,35.25,25300.0,22.6968,22.7161,22.6839,22.7032,25300.0
2008-08-22 15:00:00,35.25,35.26,35.21,35.21,15300.0,22.7032,22.7097,22.6775,22.6775,15300.0
2008-08-22 15:05:00,35.2,35.24,35.2,35.24,10700.0,22.671,22.6968,22.671,22.6968,10700.0
2008-08-22 15:10:00,35.24,35.27,35.21,35.21,15100.0,22.6968,22.7161,22.6775,22.6775,15100.0
2008-08-22 15:15:00,35.21,35.23,35.2,35.2,6800.0,22.6775,22.6903,22.671,22.671,6800.0
2008-08-22 15:20:00,35.2,35.21,35.18,35.2,17100.0,22.671,22.6775,22.6581,22.671,17100.0
2008-08-22 15:25:00,35.19,35.26,35.19,35.24,23200.0,22.6646,22.7097,22.6646,22.6968,23200.0
2008-08-22 15:30:00,35.24,35.3,35.24,35.25,24000.0,22.6968,22.7354,22.6968,22.7032,24000.0
2008-08-22 15:35:00,35.25,35.3,35.25,35.26,16000.0,22.7032,22.7354,22.7032,22.7097,16000.0
2008-08-22 15:40:00,35.26,35.32,35.26,35.32,48100.0,22.7097,22.7483,22.7097,22.7483,48100.0
2008-08-22 15:45:00,35.31,35.4,35.31,35.36,80400.0,22.7419,22.7998,22.7419,22.7741,80400.0
2008-08-22 15:50:00,35.36,35.45,35.3,35.31,141500.0,22.7741,22.832,22.7354,22.7419,141500.0
2008-08-22 15:55:00,35.31,35.34,35.3,35.34,55200.0,22.7419,22.7612,22.7354,22.7612,55200.0
2008-08-25 09:30:00,35.11,35.26,35.1,35.15,21400.0,22.613,22.7097,22.6066,22.6388,21400.0
2008-08-25 09:35:00,35.14,35.29,35.1,35.27,35000.0,22.6324,22.729,22.6066,22.7161,35000.0
2008-08-25 09:40:00,35.28,35.35,35.21,35.21,49700.0,22.7225,22.7676,22.6775,22.6775,49700.0
2008-08-25 09:45:00,35.23,35.24,35.14,35.21,33600.0,22.6903,22.6968,22.6324,22.6775,33600.0
2008-08-25 09:50:00,35.22,35.22,35.18,35.18,10900.0,22.6839,22.6839,22.6581,22.6581,10900.0
2008-08-25 09:55:00,35.18,35.18,35.1,35.1,13800.0,22.6581,22.6581,22.6066,22.6066,13800.0
2008-08-25 10:00:00,35.11,35.22,35.09,35.1,42000.0,22.613,22.6839,22.6002,22.6066,42000.0
2008-08-25 10:05:00,35.12,35.22,35.11,35.21,10000.0,22.6195,22.6839,22.613,22.6775,10000.0
2008-08-25 10:10:00,35.2,35.23,35.16,35.23,21500.0,22.671,22.6903,22.6452,22.6903,21500.0
2008-08-25 10:15:00,35.23,35.31,35.23,35.3,15600.0,22.6903,22.7419,22.6903,22.7354,15600.0
2008-08-25 10:20:00,35.3,35.34,35.3,35.34,17700.0,22.7354,22.7612,22.7354,22.7612,17700.0
2008-08-25 10:25:00,35.34,35.37,35.32,35.33,21300.0,22.7612,22.7805,22.7483,22.7547,21300.0
2008-08-25 10:30:00,35.33,35.34,35.3,35.31,13200.0,22.7547,22.7612,22.7354,22.7419,13200.0
2008-08-25 10:35:00,35.31,35.34,35.3,35.31,23900.0,22.7419,22.7612,22.7354,22.7419,23900.0
2008-08-25 10:40:00,35.32,35.37,35.3,35.37,23000.0,22.7483,22.7805,22.7354,22.7805,23000.0
2008-08-25 10:45:00,35.37,35.37,35.3,35.32,26500.0,22.7805,22.7805,22.7354,22.7483,26500.0
2008-08-25 10:50:00,35.31,35.32,35.29,35.31,33500.0,22.7419,22.7483,22.729,22.7419,33500.0
2008-08-25 10:55:00,35.32,35.32,35.3,35.31,9700.0,22.7483,22.7483,22.7354,22.7419,9700.0
2008-08-25 11:00:00,35.31,35.34,35.3,35.34,25200.0,22.7419,22.7612,22.7354,22.7612,25200.0
2008-08-25 11:05:00,35.34,35.35,35.32,35.33,15900.0,22.7612,22.7676,22.7483,22.7547,15900.0
2008-08-25 11:10:00,35.33,35.34,35.31,35.33,16500.0,22.7547,22.7612,22.7419,22.7547,16500.0
2008-08-25 11:15:00,35.33,35.33,35.31,35.31,12500.0,22.7547,22.7547,22.7419,22.7419,12500.0
2008-08-25 11:20:00,35.32,35.32,35.31,35.32,11500.0,22.7483,22.7483,22.7419,22.7483,11500.0
2008-08-25 11:25:00,35.31,35.32,35.31,35.31,4600.0,22.7419,22.7483,22.7419,22.7419,4600.0
2008-08-25 11:30:00,35.31,35.32,35.31,35.31,31400.0,22.7419,22.7483,22.7419,22.7419,31400.0
2008-08-25 11:35:00,35.31,35.32,35.31,35.32,16600.0,22.7419,22.7483,22.7419,22.7483,16600.0
2008-08-25 11:40:00,35.31,35.32,35.31,35.31,7400.0,22.7419,22.7483,22.7419,22.7419,7400.0
2008-08-25 11:45:00,35.31,35.32,35.31,35.32,8000.0,22.7419,22.7483,22.7419,22.7483,8000.0
2008-08-25 11:50:00,35.31,35.32,35.31,35.32,8600.0,22.7419,22.7483,22.7419,22.7483,8600.0
2008-08-25 11:55:00,35.31,35.32,35.28,35.31,114100.0,22.7419,22.7483,22.7225,22.7419,114100.0
2008-08-25 12:00:00,35.3,35.32,35.3,35.3,48000.0,22.7354,22.7483,22.7354,22.7354,48000.0
2008-08-25 12:05:00,35.3,35.34,35.29,35.3,67100.0,22.7354,22.7612,22.729,22.7354,67100.0
2008-08-25 12:10:00,35.31,35.31,35.3,35.3,8000.0,22.7419,22.7419,22.7354,22.7354,8000.0
2008-08-25 12:15:00,35.3,35.31,35.2,35.23,44100.0,22.7354,22.7419,22.671,22.6903,44100.0
2008-08-25 12:20:00,35.22,35.22,35.2,35.2,47700.0,22.6839,22.6839,22.671,22.671,47700.0
2008-08-25 12:25:00,35.2,35.21,35.18,35.18,20900.0,22.671,22.6775,22.6581,22.6581,20900.0
2008-08-25 12:30:00,35.18,35.19,35.13,35.13,21400.0,22.6581,22.6646,22.6259,22.6259,21400.0
2008-08-25 12:35:00,35.14,35.17,35.13,35.16,14600.0,22.6324,22.6517,22.6259,22.6452,14600.0
2008-08-25 12:40:00,35.14,35.18,35.14,35.14,39500.0,22.6324,22.6581,22.6324,22.6324,39500.0
2008-08-25 12:45:00,35.13,35.14,35.06,35.06,17500.0,22.6259,22.6324,22.5808,22.5808,17500.0
2008-08-25 12:50:00,35.05,35.08,35.04,35.04,15400.0,22.5744,22.5937,22.568,22.568,15400.0
2008-08-25 12:55:00,35.05,35.09,35.01,35.04,19400.0,22.5744,22.6002,22.5486,22.568,19400.0
2008-08-25 13:00:00,35.05,35.13,35.05,35.11,20100.0,22.5744,22.6259,22.5744,22.613,20100.0
2008-08-25 13:05:00,35.11,35.14,35.1,35.13,7000.0,22.613,22.6324,22.6066,22.6259,7000.0
2008-08-25 13:10:00,35.13,35.13,35.06,35.07,24500.0,22.6259,22.6259,22.5808,22.5873,24500.0
2008-08-25 13:15:00,35.06,35.06,35.0,35.01,12800.0,22.5808,22.5808,22.5422,22.5486,12800.0
2008-08-25 13:20:00,35.01,35.04,35.0,35.04,8900.0,22.5486,22.568,22.5422,22.568,8900.0
2008-08-25 13:25:00,35.04,35.06,35.02,35.02,29200.0,22.568,22.5808,22.5551,22.5551,29200.0
2008-08-25 13:30:00,35.02,35.02,34.98,35.0,8000.0,22.5551,22.5551,22.5293,22.5422,8000.0
2008-08-25 13:35:00,35.0,35.01,34.99,34.99,6200.0,22.5422,22.5486,22.5358,22.5358,6200.0
2008-08-25 13:40:00,35.0,35.06,35.0,35.01,13700.0,22.5422,22.5808,22.5422,22.5486,13700.0
2008-08-25 13:45:00,35.01,35.02,34.94,34.95,29500.0,22.5486,22.5551,22.5036,22.51,29500.0
2008-08-25 13:50:00,34.95,34.97,34.9,34.93,23800.0,22.51,22.5229,22.4778,22.4971,23800.0
2008-08-25 13:55:00,34.93,34.96,34.92,34.96,14600.0,22.4971,22.5164,22.4907,22.5164,14600.0
2008-08-25 14:00:00,34.94,34.98,34.94,34.96,8200.0,22.5036,22.5293,22.5036,22.5164,8200.0
2008-08-25 14:05:00,34.96,34.98,34.94,34.95,10000.0,22.5164,22.5293,22.5036,22.51,10000.0
2008-08-25 14:10:00,34.95,34.97,34.91,34.92,11100.0,22.51,22.5229,22.4842,22.4907,11100.0
2008-08-25 14:15:00,34.92,34.92,34.9,34.91,8600.0,22.4907,22.4907,22.4778,22.4842,8600.0
2008-08-25 14:20:00,34.92,34.93,34.9,34.9,11600.0,22.4907,22.4971,22.4778,22.4778,11600.0
2008-08-25 14:25:00,34.9,34.94,34.87,34.89,14200.0,22.4778,22.5036,22.4585,22.4714,14200.0
2008-08-25 14:30:00,34.89,34.91,34.87,34.88,14800.0,22.4714,22.4842,22.4585,22.4649,14800.0
2008-08-25 14:35:00,34.88,34.88,34.84,34.84,21900.0,22.4649,22.4649,22.4391,22.4391,21900.0
2008-08-25 14:40:00,34.83,34.86,34.82,34.86,21000.0,22.4327,22.452,22.4263,22.452,21000.0
2008-08-25 14:45:00,34.87,34.92,34.87,34.89,18000.0,22.4585,22.4907,22.4585,22.4714,18000.0
2008-08-25 14:50:00,34.88,34.9,34.88,34.88,11200.0,22.4649,22.4778,22.4649,22.4649,11200.0
2008-08-25 14:55:00,34.89,34.89,34.79,34.82,30300.0,22.4714,22.4714,22.4069,22.4263,30300.0
2008-08-25 15:00:00,34.83,34.83,34.8,34.8,8500.0,22.4327,22.4327,22.4134,22.4134,8500.0
2008-08-25 15:05:00,34.79,34.79,34.74,34.76,22000.0,22.4069,22.4069,22.3747,22.3876,22000.0
2008-08-25 15:10:00,34.77,34.78,34.75,34.77,22400.0,22.3941,22.4005,22.3812,22.3941,22400.0
2008-08-25 15:15:00,34.77,34.79,34.75,34.76,19300.0,22.3941,22.4069,22.3812,22.3876,19300.0
2008-08-25 15:20:00,34.76,34.79,34.73,34.78,18300.0,22.3876,22.4069,22.3683,22.4005,18300.0
2008-08-25 15:25:00,34.78,34.79,34.77,34.78,13400.0,22.4005,22.4069,22.3941,22.4005,13400.0
2008-08-25 15:30:00,34.78,34.79,34.75,34.77,29000.0,22.4005,22.4069,22.3812,22.3941,29000.0
2008-08-25 15:35:00,34.76,34.82,34.76,34.78,31400.0,22.3876,22.4263,22.3876,22.4005,31400.0
2008-08-25 15:40:00,34.78,34.82,34.75,34.79,33500.0,22.4005,22.4263,22.3812,22.4069,33500.0
2008-08-25 15:45:00,34.79,34.94,34.79,34.88,36500.0,22.4069,22.5036,22.4069,22.4649,36500.0
2008-08-25 15:50:00,34.87,34.89,34.82,34.82,44100.0,22.4585,22.4714,22.4263,22.4263,44100.0
2008-08-25 15:55:00,34.81,34.85,34.79,34.81,56800.0,22.4198,22.4456,22.4069,22.4198,56800.0
2008-08-26 09:30:00,34.65,34.84,34.51,34.52,24700.0,22.3168,22.4391,22.2266,22.233,24700.0
2008-08-26 09:35:00,34.51,34.64,34.39,34.62,36300.0,22.2266,22.3103,22.1493,22.2975,36300.0
2008-08-26 09:40:00,34.62,34.66,34.6,34.64,29200.0,22.2975,22.3232,22.2846,22.3103,29200.0
2008-08-26 09:45:00,34.62,34.64,34.59,34.61,32700.0,22.2975,22.3103,22.2781,22.291,32700.0
2008-08-26 09:50:00,34.6,34.61,34.58,34.6,23000.0,22.2846,22.291,22.2717,22.2846,23000.0
2008-08-26 09:55:00,34.59,34.62,34.57,34.62,33500.0,22.2781,22.2975,22.2653,22.2975,33500.0
2008-08-26 10:00:00,34.61,34.65,34.57,34.6,34800.0,22.291,22.3168,22.2653,22.2846,34800.0
2008-08-26 10:05:00,34.6,34.62,34.53,34.54,22900.0,22.2846,22.2975,22.2395,22.2459,22900.0
2008-08-26 10:10:00,34.55,34.59,34.54,34.56,10700.0,22.2524,22.2781,22.2459,22.2588,10700.0
2008-08-26 10:15:00,34.54,34.61,34.54,34.58,21700.0,22.2459,22.291,22.2459,22.2717,21700.0
2008-08-26 10:20:00,34.58,34.65,34.58,34.62,7500.0,22.2717,22.3168,22.2717,22.2975,7500.0
2008-08-26 10:25:00,34.63,34.67,34.61,34.64,8400.0,22.3039,22.3297,22.291,22.3103,8400.0
2008-08-26 10:30:00,34.64,34.75,34.64,34.75,7800.0,22.3103,22.3812,22.3103,22.3812,7800.0
2008-08-26 10:35:00,34.74,34.83,34.73,34.83,12600.0,22.3747,22.4327,22.3683,22.4327,12600.0
2008-08-26 10:40:00,34.83,34.83,34.79,34.79,12300.0,22.4327,22.4327,22.4069,22.4069,12300.0
2008-08-26 10:45:00,34.8,34.8,34.76,34.77,11800.0,22.4134,22.4134,22.3876,22.3941,11800.0
2008-08-26 10:50:00,34.77,34.8,34.77,34.8,5700.0,22.3941,22.4134,22.3941,22.4134,5700.0
2008-08-26 10:55:00,34.8,34.81,34.76,34.79,15400.0,22.4134,22.4198,22.3876,22.4069,15400.0
2008-08-26 11:00:00,34.79,34.8,34.76,34.8,13300.0,22.4069,22.4134,22.3876,22.4134,13300.0
2008-08-26 11:05:00,34.8,34.8,34.71,34.71,11500.0,22.4134,22.4134,22.3554,22.3554,11500.0
2008-08-26 11:10:00,34.71,34.72,34.7,34.71,4200.0,22.3554,22.3619,22.349,22.3554,4200.0
2008-08-26 11:15:00,34.72,34.73,34.68,34.69,6100.0,22.3619,22.3683,22.3361,22.3425,6100.0
2008-08-26 11:20:00,34.69,34.69,34.62,34.62,7000.0,22.3425,22.3425,22.2975,22.2975,7000.0
2008-08-26 11:25:00,34.62,34.63,34.6,34.61,13300.0,22.2975,22.3039,22.2846,22.291,13300.0
2008-08-26 11:30:00,34.61,34.63,34.58,34.58,19800.0,22.291,22.3039,22.2717,22.2717,19800.0
2008-08-26 11:35:00,34.58,34.59,34.51,34.54,12300.0,22.2717,22.2781,22.2266,22.2459,12300.0
2008-08-26 11:40:00,34.55,34.57,34.54,34.56,8300.0,22.2524,22.2653,22.2459,22.2588,8300.0
2008-08-26 11:45:00,34.54,34.55,34.5,34.52,8000.0,22.2459,22.2524,22.2202,22.233,8000.0
2008-08-26 11:50:00,34.52,34.54,34.51,34.54,7300.0,22.233,22.2459,22.2266,22.2459,7300.0
2008-08-26 11:55:00,34.54,34.56,34.53,34.56,3000.0,22.2459,22.2588,22.2395,22.2588,3000.0
2008-08-26 12:00:00,34.56,34.56,34.55,34.56,9900.0,22.2588,22.2588,22.2524,22.2588,9900.0
2008-08-26 12:05:00,34.56,34.56,34.55,34.55,4700.0,22.2588,22.2588,22.2524,22.2524,4700.0
2008-08-26 12:10:00,34.56,34.56,34.55,34.56,4300.0,22.2588,22.2588,22.2524,22.2588,4300.0
2008-08-26 12:15:00,34.55,34.57,34.51,34.56,11000.0,22.2524,22.2653,22.2266,22.2588,11000.0
2008-08-26 12:20:00,34.57,34.61,34.57,34.6,13100.0,22.2653,22.291,22.2653,22.2846,13100.0
2008-08-26 12:25:00,34.6,34.61,34.52,34.53,11900.0,22.2846,22.291,22.233,22.2395,11900.0
2008-08-26 12:30:00,34.51,34.55,34.5,34.51,10300.0,22.2266,22.2524,22.2202,22.2266,10300.0
2008-08-26 12:35:00,34.51,34.54,34.51,34.53,3900.0,22.2266,22.2459,22.2266,22.2395,3900.0
2008-08-26 12:40:00,34.52,34.61,34.51,34.61,14600.0,22.233,22.291,22.2266,22.291,14600.0
2008-08-26 12:45:00,34.61,34.63,34.58,34.58,6800.0,22.291,22.3039,22.2717,22.2717,6800.0
2008-08-26 12:50:00,34.59,34.59,34.54,34.54,8100.0,22.2781,22.2781,22.2459,22.2459,8100.0
2008-08-26 12:55:00,34.54,34.56,34.54,34.56,4000.0,22.2459,22.2588,22.2459,22.2588,4000.0
2008-08-26 13:00:00,34.56,34.56,34.55,34.56,3300.0,22.2588,22.2588,22.2524,22.2588,3300.0
2008-08-26 13:05:00,34.56,34.58,34.56,34.58,9800.0,22.2588,22.2717,22.2588,22.2717,9800.0
2008-08-26 13:10:00,34.58,34.59,34.58,34.59,3300.0,22.2717,22.2781,22.2717,22.2781,3300.0
2008-08-26 13:15:00,34.59,34.59,34.53,34.53,6100.0,22.2781,22.2781,22.2395,22.2395,6100.0
2008-08-26 13:20:00,34.54,34.54,34.52,34.52,7100.0,22.2459,22.2459,22.233,22.233,7100.0
2008-08-26 13:25:00,34.52,34.53,34.52,34.52,3800.0,22.233,22.2395,22.233,22.233,3800.0
2008-08-26 13:30:00,34.52,34.52,34.44,34.44,27700.0,22.233,22.233,22.1815,22.1815,27700.0
2008-08-26 13:35:00,34.45,34.46,34.44,34.45,9200.0,22.188,22.1944,22.1815,22.188,9200.0
2008-08-26 13:40:00,34.45,34.45,34.41,34.41,7900.0,22.188,22.188,22.1622,22.1622,7900.0
2008-08-26 13:45:00,34.4,34.4,34.32,34.33,21800.0,22.1558,22.1558,22.1042,22.1107,21800.0
2008-08-26 13:50:00,34.34,34.45,34.33,34.42,33700.0,22.1171,22.188,22.1107,22.1686,33700.0
2008-08-26 13:55:00,34.44,34.47,34.44,34.47,7400.0,22.1815,22.2008,22.1815,22.2008,7400.0
2008-08-26 14:00:00,34.48,34.49,34.43,34.45,46900.0,22.2073,22.2137,22.1751,22.188,46900.0
2008-08-26 14:05:00,34.45,34.52,34.44,34.5,26900.0,22.188,22.233,22.1815,22.2202,26900.0
2008-08-26 14:10:00,34.5,34.54,34.48,34.5,46200.0,22.2202,22.2459,22.2073,22.2202,46200.0
2008-08-26 14:15:00,34.5,34.51,34.48,34.49,15400.0,22.2202,22.2266,22.2073,22.2137,15400.0
2008-08-26 14:20:00,34.5,34.52,34.48,34.48,22800.0,22.2202,22.233,22.2073,22.2073,22800.0
2008-08-26 14:25:00,34.49,34.5,34.46,34.5,33800.0,22.2137,22.2202,22.1944,22.2202,33800.0
2008-08-26 14:30:00,34.5,34.52,34.49,34.5,29600.0,22.2202,22.233,22.2137,22.2202,29600.0
2008-08-26 14:35:00,34.5,34.52,34.48,34.5,36800.0,22.2202,22.233,22.2073,22.2202,36800.0
2008-08-26 14:40:00,34.51,34.51,34.48,34.48,15700.0,22.2266,22.2266,22.2073,22.2073,15700.0
2008-08-26 14:45:00,34.48,34.51,34.45,34.48,47700.0,22.2073,22.2266,22.188,22.2073,47700.0
2008-08-26 14:50:00,34.48,34.52,34.48,34.5,30600.0,22.2073,22.233,22.2073,22.2202,30600.0
2008-08-26 14:55:00,34.51,34.52,34.47,34.51,38800.0,22.2266,22.233,22.2008,22.2266,38800.0
2008-08-26 15:00:00,34.51,34.57,34.51,34.55,40500.0,22.2266,22.2653,22.2266,22.2524,40500.0
2008-08-26 15:05:00,34.55,34.57,34.54,34.56,38600.0,22.2524,22.2653,22.2459,22.2588,38600.0
2008-08-26 15:10:00,34.56,34.65,34.54,34.63,31100.0,22.2588,22.3168,22.2459,22.3039,31100.0
2008-08-26 15:15:00,34.63,34.65,34.62,34.63,24900.0,22.3039,22.3168,22.2975,22.3039,24900.0
2008-08-26 15:20:00,34.62,34.63,34.6,34.63,24500.0,22.2975,22.3039,22.2846,22.3039,24500.0
2008-08-26 15:25:00,34.63,34.64,34.6,34.64,15500.0,22.3039,22.3103,22.2846,22.3103,15500.0
2008-08-26 15:30:00,34.64,34.68,34.64,34.65,23700.0,22.3103,22.3361,22.3103,22.3168,23700.0
2008-08-26 15:35:00,34.66,34.72,34.66,34.7,26100.0,22.3232,22.3619,22.3232,22.349,26100.0
2008-08-26 15:40:00,34.71,34.74,34.68,34.68,52900.0,22.3554,22.3747,22.3361,22.3361,52900.0
2008-08-26 15:45:00,34.69,34.76,34.69,34.73,31600.0,22.3425,22.3876,22.3425,22.3683,31600.0
2008-08-26 15:50:00,34.74,34.76,34.72,34.75,41400.0,22.3747,22.3876,22.3619,22.3812,41400.0
2008-08-26 15:55:00,34.76,34.76,34.72,34.72,38300.0,22.3876,22.3876,22.3619,22.3619,38300.0
2008-08-27 09:30:00,34.68,35.17,33.93,34.56,32700.0,22.3361,22.6517,21.8531,22.2588,32700.0
2008-08-27 09:35:00,34.54,34.56,34.46,34.52,12900.0,22.2459,22.2588,22.1944,22.233,12900.0
2008-08-27 09:40:00,34.53,34.58,34.45,34.55,19100.0,22.2395,22.2717,22.188,22.2524,19100.0
2008-08-27 09:45:00,34.56,34.56,34.41,34.47,22000.0,22.2588,22.2588,22.1622,22.2008,22000.0
2008-08-27 09:50:00,34.46,34.47,34.44,34.47,24800.0,22.1944,22.2008,22.1815,22.2008,24800.0
2008-08-27 09:55:00,34.47,34.55,34.47,34.54,11600.0,22.2008,22.2524,22.2008,22.2459,11600.0
2008-08-27 10:00:00,34.54,34.66,34.54,34.64,8600.0,22.2459,22.3232,22.2459,22.3103,8600.0
2008-08-27 10:05:00,34.65,34.67,34.61,34.65,9500.0,22.3168,22.3297,22.291,22.3168,9500.0
2008-08-27 10:10:00,34.65,34.65,34.6,34.6,11800.0,22.3168,22.3168,22.2846,22.2846,11800.0
2008-08-27 10:15:00,34.61,34.68,34.6,34.68,14600.0,22.291,22.3361,22.2846,22.3361,14600.0
2008-08-27 10:20:00,34.67,34.78,34.67,34.77,21000.0,22.3297,22.4005,22.3297,22.3941,21000.0
2008-08-27 10:25:00,34.78,34.78,34.73,34.74,8500.0,22.4005,22.4005,22.3683,22.3747,8500.0
2008-08-27 10:30:00,34.74,34.79,34.74,34.78,8200.0,22.3747,22.4069,22.3747,22.4005,8200.0
2008-08-27 10:35:00,34.77,34.79,34.74,34.74,9000.0,22.3941,22.4069,22.3747,22.3747,9000.0
2008-08-27 10:40:00,34.73,34.74,34.69,34.71,12300.0,22.3683,22.3747,22.3425,22.3554,12300.0
2008-08-27 10:45:00,34.71,34.73,34.69,34.7,6300.0,22.3554,22.3683,22.3425,22.349,6300.0
2008-08-27 10:50:00,34.69,34.71,34.63,34.64,9200.0,22.3425,22.3554,22.3039,22.3103,9200.0
2008-08-27 10:55:00,34.63,34.67,34.6,34.67,9600.0,22.3039,22.3297,22.2846,22.3297,9600.0
2008-08-27 11:00:00,34.68,34.68,34.62,34.63,10500.0,22.3361,22.3361,22.2975,22.3039,10500.0
2008-08-27 11:05:00,34.63,34.66,34.63,34.63,8600.0,22.3039,22.3232,22.3039,22.3039,8600.0
2008-08-27 11:10:00,34.62,34.66,34.58,34.59,24000.0,22.2975,22.3232,22.2717,22.2781,24000.0
2008-08-27 11:15:00,34.59,34.6,34.54,34.6,10300.0,22.2781,22.2846,22.2459,22.2846,10300.0
2008-08-27 11:20:00,34.6,34.65,34.59,34.65,12900.0,22.2846,22.3168,22.2781,22.3168,12900.0
2008-08-27 11:25:00,34.64,34.64,34.58,34.58,23900.0,22.3103,22.3103,22.2717,22.2717,23900.0
2008-08-27 11:30:00,34.58,34.58,34.52,34.55,17400.0,22.2717,22.2717,22.233,22.2524,17400.0
2008-08-27 11:35:00,34.55,34.57,34.49,34.5,12400.0,22.2524,22.2653,22.2137,22.2202,12400.0
2008-08-27 11:40:00,34.5,34.51,34.49,34.5,8500.0,22.2202,22.2266,22.2137,22.2202,8500.0
2008-08-27 11:45:00,34.5,34.57,34.49,34.55,19100.0,22.2202,22.2653,22.2137,22.2524,19100.0
2008-08-27 11:50:00,34.55,34.66,34.55,34.63,29200.0,22.2524,22.3232,22.2524,22.3039,29200.0
2008-08-27 11:55:00,34.62,34.63,34.58,34.63,10600.0,22.2975,22.3039,22.2717,22.3039,10600.0
2008-08-27 12:00:00,34.63,34.66,34.61,34.66,18300.0,22.3039,22.3232,22.291,22.3232,18300.0
2008-08-27 12:05:00,34.66,34.76,34.65,34.76,17000.0,22.3232,22.3876,22.3168,22.3876,17000.0
2008-08-27 12:10:00,34.75,34.81,34.75,34.78,14600.0,22.3812,22.4198,22.3812,22.4005,14600.0
2008-08-27 12:15:00,34.79,34.82,34.79,34.82,8100.0,22.4069,22.4263,22.4069,22.4263,8100.0
2008-08-27 12:20:00,34.83,34.87,34.82,34.86,7700.0,22.4327,22.4585,22.4263,22.452,7700.0
2008-08-27 12:25:00,34.85,34.88,34.85,34.88,4300.0,22.4456,22.4649,22.4456,22.4649,4300.0
2008-08-27 12:30:00,34.87,34.92,34.86,34.87,23200.0,22.4585,22.4907,22.452,22.4585,23200.0
2008-08-27 12:35:00,34.87,34.91,34.86,34.88,11000.0,22.4585,22.4842,22.452,22.4649,11000.0
2008-08-27 12:40:00,34.88,34.91,34.87,34.9,7600.0,22.4649,22.4842,22.4585,22.4778,7600.0
2008-08-27 12:45:00,34.92,34.98,34.91,34.97,10400.0,22.4907,22.5293,22.4842,22.5229,10400.0
2008-08-27 12:50:00,34.96,34.97,34.95,34.97,10500.0,22.5164,22.5229,22.51,22.5229,10500.0
2008-08-27 12:55:00,34.97,34.98,34.93,34.94,9000.0,22.5229,22.5293,22.4971,22.5036,9000.0
2008-08-27 13:00:00,34.94,34.96,34.93,34.93,6700.0,22.5036,22.5164,22.4971,22.4971,6700.0
2008-08-27 13:05:00,34.91,34.92,34.88,34.88,6800.0,22.4842,22.4907,22.4649,22.4649,6800.0
2008-08-27 13:10:00,34.88,34.89,34.88,34.88,5700.0,22.4649,22.4714,22.4649,22.4649,5700.0
2008-08-27 13:15:00,34.88,34.9,34.88,34.88,10700.0,22.4649,22.4778,22.4649,22.4649,10700.0
2008-08-27 13:20:00,34.88,34.88,34.81,34.82,14200.0,22.4649,22.4649,22.4198,22.4263,14200.0
2008-08-27 13:25:00,34.82,34.85,34.82,34.82,4700.0,22.4263,22.4456,22.4263,22.4263,4700.0
2008-08-27 13:30:00,34.82,34.92,34.82,34.91,29000.0,22.4263,22.4907,22.4263,22.4842,29000.0
2008-08-27 13:35:00,34.91,34.97,34.91,34.97,32200.0,22.4842,22.5229,22.4842,22.5229,32200.0
2008-08-27 13:40:00,34.97,35.0,34.97,34.99,11600.0,22.5229,22.5422,22.5229,22.5358,11600.0
2008-08-27 13:45:00,35.0,35.01,34.99,34.99,9100.0,22.5422,22.5486,22.5358,22.5358,9100.0
2008-08-27 13:50:00,34.99,34.99,34.93,34.94,14800.0,22.5358,22.5358,22.4971,22.5036,14800.0
2008-08-27 13:55:00,34.95,34.97,34.94,34.94,7200.0,22.51,22.5229,22.5036,22.5036,7200.0
2008-08-27 14:00:00,34.93,34.93,34.87,34.87,13200.0,22.4971,22.4971,22.4585,22.4585,13200.0
2008-08-27 14:05:00,34.87,34.88,34.85,34.86,10000.0,22.4585,22.4649,22.4456,22.452,10000.0
2008-08-27 14:10:00,34.86,34.87,34.82,34.85,15200.0,22.452,22.4585,22.4263,22.4456,15200.0
2008-08-27 14:15:00,34.85,34.87,34.82,34.86,14100.0,22.4456,22.4585,22.4263,22.452,14100.0
2008-08-27 14:20:00,34.86,34.89,34.84,34.88,14900.0,22.452,22.4714,22.4391,22.4649,14900.0
2008-08-27 14:25:00,34.87,34.9,34.85,34.87,20000.0,22.4585,22.4778,22.4456,22.4585,20000.0
2008-08-27 14:30:00,34.88,34.91,34.88,34.9,12300.0,22.4649,22.4842,22.4649,22.4778,12300.0
2008-08-27 14:35:00,34.91,34.96,34.9,34.96,12000.0,22.4842,22.5164,22.4778,22.5164,12000.0
2008-08-27 14:40:00,34.97,35.0,34.95,34.99,10500.0,22.5229,22.5422,22.51,22.5358,10500.0
2008-08-27 14:45:00,35.0,35.0,34.96,34.97,12200.0,22.5422,22.5422,22.5164,22.5229,12200.0
2008-08-27 14:50:00,34.97,34.97,34.93,34.93,13200.0,22.5229,22.5229,22.4971,22.4971,13200.0
2008-08-27 14:55:00,34.93,34.93,34.89,34.9,11100.0,22.4971,22.4971,22.4714,22.4778,11100.0
2008-08-27 15:00:00,34.9,34.94,34.89,34.9,16100.0,22.4778,22.5036,22.4714,22.4778,16100.0
2008-08-27 15:05:00,34.9,34.98,34.89,34.97,12100.0,22.4778,22.5293,22.4714,22.5229,12100.0
2008-08-27 15:10:00,34.97,34.97,34.87,34.88,14300.0,22.5229,22.5229,22.4585,22.4649,14300.0
2008-08-27 15:15:00,34.88,34.89,34.82,34.82,28300.0,22.4649,22.4714,22.4263,22.4263,28300.0
2008-08-27 15:20:00,34.82,34.85,34.78,34.81,16400.0,22.4263,22.4456,22.4005,22.4198,16400.0
2008-08-27 15:25:00,34.81,34.84,34.74,34.76,31000.0,22.4198,22.4391,22.3747,22.3876,31000.0
2008-08-27 15:30:00,34.76,34.77,34.71,34.72,31300.0,22.3876,22.3941,22.3554,22.3619,31300.0
2008-08-27 15:35:00,34.72,34.73,34.69,34.72,28400.0,22.3619,22.3683,22.3425,22.3619,28400.0
2008-08-27 15:40:00,34.71,34.76,34.7,34.76,24500.0,22.3554,22.3876,22.349,22.3876,24500.0
2008-08-27 15:45:00,34.76,34.77,34.69,34.74,35900.0,22.3876,22.3941,22.3425,22.3747,35900.0
2008-08-27 15:50:00,34.75,34.76,34.73,34.76,25900.0,22.3812,22.3876,22.3683,22.3876,25900.0
2008-08-27 15:55:00,34.76,34.78,34.72,34.78,40600.0,22.3876,22.4005,22.3619,22.4005,40600.0
2008-08-28 09:30:00,34.9,34.99,34.8,34.85,24700.0,22.4778,22.5358,22.4134,22.4456,24700.0
2008-08-28 09:35:00,34.84,35.01,34.83,35.01,17100.0,22.4391,22.5486,22.4327,22.5486,17100.0
2008-08-28 09:40:00,35.04,35.05,34.92,34.93,20500.0,22.568,22.5744,22.4907,22.4971,20500.0
2008-08-28 09:45:00,34.9,35.02,34.89,35.0,21500.0,22.4778,22.5551,22.4714,22.5422,21500.0
2008-08-28 09:50:00,35.0,35.07,34.95,35.07,17100.0,22.5422,22.5873,22.51,22.5873,17100.0
2008-08-28 09:55:00,35.07,35.21,35.07,35.21,20800.0,22.5873,22.6775,22.5873,22.6775,20800.0
2008-08-28 10:00:00,35.21,35.25,35.14,35.18,19100.0,22.6775,22.7032,22.6324,22.6581,19100.0
2008-08-28 10:05:00,35.18,35.22,35.18,35.21,12200.0,22.6581,22.6839,22.6581,22.6775,12200.0
2008-08-28 10:10:00,35.2,35.24,35.2,35.24,15600.0,22.671,22.6968,22.671,22.6968,15600.0
2008-08-28 10:15:00,35.24,35.26,35.16,35.18,7800.0,22.6968,22.7097,22.6452,22.6581,7800.0
2008-08-28 10:20:00,35.18,35.18,35.07,35.1,9300.0,22.6581,22.6581,22.5873,22.6066,9300.0
2008-08-28 10:25:00,35.09,35.1,35.07,35.08,3700.0,22.6002,22.6066,22.5873,22.5937,3700.0
2008-08-28 10:30:00,35.07,35.09,35.05,35.07,10200.0,22.5873,22.6002,22.5744,22.5873,10200.0
2008-08-28 10:35:00,35.07,35.13,35.07,35.12,17400.0,22.5873,22.6259,22.5873,22.6195,17400.0
2008-08-28 10:40:00,35.11,35.22,35.11,35.22,14800.0,22.613,22.6839,22.613,22.6839,14800.0
2008-08-28 10:45:00,35.23,35.27,35.23,35.26,7300.0,22.6903,22.7161,22.6903,22.7097,7300.0
2008-08-28 10:50:00,35.25,35.3,35.23,35.28,7900.0,22.7032,22.7354,22.6903,22.7225,7900.0
2008-08-28 10:55:00,35.27,35.3,35.26,35.26,7500.0,22.7161,22.7354,22.7097,22.7097,7500.0
2008-08-28 11:00:00,35.26,35.26,35.2,35.2,10300.0,22.7097,22.7097,22.671,22.671,10300.0
2008-08-28 11:05:00,35.2,35.3,35.2,35.28,14300.0,22.671,22.7354,22.671,22.7225,14300.0
2008-08-28 11:10:00,35.28,35.31,35.28,35.29,7500.0,22.7225,22.7419,22.7225,22.729,7500.0
2008-08-28 11:15:00,35.29,35.37,35.27,35.37,54800.0,22.729,22.7805,22.7161,22.7805,54800.0
2008-08-28 11:20:00,35.37,35.37,35.27,35.28,9700.0,22.7805,22.7805,22.7161,22.7225,9700.0
2008-08-28 11:25:00,35.28,35.33,35.28,35.33,7700.0,22.7225,22.7547,22.7225,22.7547,7700.0
2008-08-28 11:30:00,35.34,35.36,35.33,35.33,10400.0,22.7612,22.7741,22.7547,22.7547,10400.0
2008-08-28 11:35:00,35.33,35.35,35.31,35.34,14600.0,22.7547,22.7676,22.7419,22.7612,14600.0
2008-08-28 11:40:00,35.33,35.33,35.21,35.27,12100.0,22.7547,22.7547,22.6775,22.7161,12100.0
2008-08-28 11:45:00,35.27,35.28,35.2,35.28,25900.0,22.7161,22.7225,22.671,22.7225,25900.0
2008-08-28 11:50:00,35.27,35.34,35.23,35.34,20000.0,22.7161,22.7612,22.6903,22.7612,20000.0
2008-08-28 11:55:00,35.35,35.4,35.34,35.38,12100.0,22.7676,22.7998,22.7612,22.7869,12100.0
2008-08-28 12:00:00,35.4,35.4,35.33,35.35,13100.0,22.7998,22.7998,22.7547,22.7676,13100.0
2008-08-28 12:05:00,35.34,35.34,35.3,35.31,4900.0,22.7612,22.7612,22.7354,22.7419,4900.0
2008-08-28 12:10:00,35.3,35.32,35.3,35.3,10300.0,22.7354,22.7483,22.7354,22.7354,10300.0
2008-08-28 12:15:00,35.31,35.32,35.27,35.27,7600.0,22.7419,22.7483,22.7161,22.7161,7600.0
2008-08-28 12:20:00,35.28,35.28,35.23,35.24,15600.0,22.7225,22.7225,22.6903,22.6968,15600.0
2008-08-28 12:25:00,35.23,35.3,35.22,35.28,18200.0,22.6903,22.7354,22.6839,22.7225,18200.0
2008-08-28 12:30:00,35.28,35.29,35.24,35.25,6900.0,22.7225,22.729,22.6968,22.7032,6900.0
2008-08-28 12:35:00,35.25,35.26,35.2,35.22,5500.0,22.7032,22.7097,22.671,22.6839,5500.0
2008-08-28 12:40:00,35.23,35.24,35.22,35.22,2700.0,22.6903,22.6968,22.6839,22.6839,2700.0
2008-08-28 12:45:00,35.22,35.23,35.21,35.22,2500.0,22.6839,22.6903,22.6775,22.6839,2500.0
2008-08-28 12:50:00,35.22,35.3,35.22,35.29,9200.0,22.6839,22.7354,22.6839,22.729,9200.0
2008-08-28 12:55:00,35.29,35.33,35.28,35.33,34600.0,22.729,22.7547,22.7225,22.7547,34600.0
2008-08-28 13:00:00,35.33,35.36,35.29,35.35,17900.0,22.7547,22.7741,22.729,22.7676,17900.0
2008-08-28 13:05:00,35.35,35.36,35.35,35.35,2000.0,22.7676,22.7741,22.7676,22.7676,2000.0
2008-08-28 13:10:00,35.35,35.39,35.35,35.39,18200.0,22.7676,22.7934,22.7676,22.7934,18200.0
2008-08-28 13:15:00,35.4,35.41,35.4,35.4,6900.0,22.7998,22.8063,22.7998,22.7998,6900.0
2008-08-28 13:20:00,35.4,35.41,35.37,35.37,11500.0,22.7998,22.8063,22.7805,22.7805,11500.0
2008-08-28 13:25:00,35.37,35.42,35.37,35.41,7400.0,22.7805,22.8127,22.7805,22.8063,7400.0
2008-08-28 13:30:00,35.42,35.43,35.4,35.43,12600.0,22.8127,22.8191,22.7998,22.8191,12600.0
2008-08-28 13:35:00,35.43,35.46,35.42,35.46,16700.0,22.8191,22.8385,22.8127,22.8385,16700.0
2008-08-28 13:40:00,35.45,35.47,35.45,35.45,8600.0,22.832,22.8449,22.832,22.832,8600.0
2008-08-28 13:45:00,35.46,35.46,35.37,35.38,9100.0,22.8385,22.8385,22.7805,22.7869,9100.0
2008-08-28 13:50:00,35.37,35.4,35.37,35.39,8800.0,22.7805,22.7998,22.7805,22.7934,8800.0
2008-08-28 13:55:00,35.39,35.46,35.37,35.46,13900.0,22.7934,22.8385,22.7805,22.8385,13900.0
2008-08-28 14:00:00,35.47,35.47,35.4,35.4,17500.0,22.8449,22.8449,22.7998,22.7998,17500.0
2008-08-28 14:05:00,35.4,35.4,35.34,35.34,10100.0,22.7998,22.7998,22.7612,22.7612,10100.0
2008-08-28 14:10:00,35.34,35.4,35.34,35.38,13500.0,22.7612,22.7998,22.7612,22.7869,13500.0
2008-08-28 14:15:00,35.38,35.41,35.36,35.41,19300.0,22.7869,22.8063,22.7741,22.8063,19300.0
2008-08-28 14:20:00,35.4,35.41,35.38,35.4,19700.0,22.7998,22.8063,22.7869,22.7998,19700.0
2008-08-28 14:25:00,35.4,35.42,35.4,35.4,18000.0,22.7998,22.8127,22.7998,22.7998,18000.0
2008-08-28 14:30:00,35.41,35.45,35.41,35.45,11500.0,22.8063,22.832,22.8063,22.832,11500.0
2008-08-28 14:35:00,35.45,35.48,35.43,35.43,12400.0,22.832,22.8513,22.8191,22.8191,12400.0
2008-08-28 14:40:00,35.44,35.47,35.43,35.47,12800.0,22.8256,22.8449,22.8191,22.8449,12800.0
2008-08-28 14:45:00,35.48,35.5,35.48,35.49,13400.0,22.8513,22.8642,22.8513,22.8578,13400.0
2008-08-28 14:50:00,35.48,35.49,35.48,35.48,7700.0,22.8513,22.8578,22.8513,22.8513,7700.0
2008-08-28 14:55:00,35.48,35.49,35.46,35.48,14500.0,22.8513,22.8578,22.8385,22.8513,14500.0
2008-08-28 15:00:00,35.49,35.49,35.43,35.49,25600.0,22.8578,22.8578,22.8191,22.8578,25600.0
2008-08-28 15:05:00,35.49,35.49,35.45,35.47,18300.0,22.8578,22.8578,22.832,22.8449,18300.0
2008-08-28 15:10:00,35.47,35.49,35.44,35.44,11800.0,22.8449,22.8578,22.8256,22.8256,11800.0
2008-08-28 15:15:00,35.45,35.49,35.44,35.49,28700.0,22.832,22.8578,22.8256,22.8578,28700.0
2008-08-28 15:20:00,35.48,35.49,35.4,35.46,30500.0,22.8513,22.8578,22.7998,22.8385,30500.0
2008-08-28 15:25:00,35.46,35.5,35.42,35.49,35900.0,22.8385,22.8642,22.8127,22.8578,35900.0
2008-08-28 15:30:00,35.49,35.5,35.41,35.44,27000.0,22.8578,22.8642,22.8063,22.8256,27000.0
2008-08-28 15:35:00,35.44,35.47,35.44,35.47,20000.0,22.8256,22.8449,22.8256,22.8449,20000.0
2008-08-28 15:40:00,35.47,35.49,35.45,35.46,42500.0,22.8449,22.8578,22.832,22.8385,42500.0
2008-08-28 15:45:00,35.46,35.51,35.45,35.49,45500.0,22.8385,22.8707,22.832,22.8578,45500.0
2008-08-28 15:50:00,35.49,35.49,35.45,35.46,56500.0,22.8578,22.8578,22.832,22.8385,56500.0
2008-08-28 15:55:00,35.46,35.5,35.43,35.49,84400.0,22.8385,22.8642,22.8191,22.8578,84400.0
2008-08-29 09:30:00,35.28,35.31,35.13,35.19,48000.0,22.7225,22.7419,22.6259,22.6646,48000.0
2008-08-29 09:35:00,35.17,35.19,35.07,35.07,25600.0,22.6517,22.6646,22.5873,22.5873,25600.0
2008-08-29 09:40:00,35.06,35.2,35.06,35.12,25500.0,22.5808,22.671,22.5808,22.6195,25500.0
2008-08-29 09:45:00,35.13,35.19,35.13,35.16,25600.0,22.6259,22.6646,22.6259,22.6452,25600.0
2008-08-29 09:50:00,35.15,35.16,35.05,35.1,32800.0,22.6388,22.6452,22.5744,22.6066,32800.0
2008-08-29 09:55:00,35.1,35.11,34.96,34.99,27900.0,22.6066,22.613,22.5164,22.5358,27900.0
2008-08-29 10:00:00,35.0,35.01,34.9,34.92,22200.0,22.5422,22.5486,22.4778,22.4907,22200.0
2008-08-29 10:05:00,34.93,34.93,34.89,34.92,21700.0,22.4971,22.4971,22.4714,22.4907,21700.0
2008-08-29 10:10:00,34.92,34.97,34.92,34.96,15900.0,22.4907,22.5229,22.4907,22.5164,15900.0
2008-08-29 10:15:00,34.97,34.99,34.95,34.97,14200.0,22.5229,22.5358,22.51,22.5229,14200.0
2008-08-29 10:20:00,34.99,35.03,34.95,34.95,13600.0,22.5358,22.5615,22.51,22.51,13600.0
2008-08-29 10:25:00,34.95,34.99,34.95,34.98,13400.0,22.51,22.5358,22.51,22.5293,13400.0
2008-08-29 10:30:00,34.98,35.03,34.98,35.01,11000.0,22.5293,22.5615,22.5293,22.5486,11000.0
2008-08-29 10:35:00,35.0,35.02,34.94,34.97,19500.0,22.5422,22.5551,22.5036,22.5229,19500.0
2008-08-29 10:40:00,34.95,34.95,34.83,34.84,21100.0,22.51,22.51,22.4327,22.4391,21100.0
2008-08-29 10:45:00,34.83,34.85,34.79,34.79,16100.0,22.4327,22.4456,22.4069,22.4069,16100.0
2008-08-29 10:50:00,34.79,34.81,34.77,34.77,8600.0,22.4069,22.4198,22.3941,22.3941,8600.0
2008-08-29 10:55:00,34.77,34.77,34.75,34.75,5300.0,22.3941,22.3941,22.3812,22.3812,5300.0
2008-08-29 11:00:00,34.76,34.77,34.74,34.76,11300.0,22.3876,22.3941,22.3747,22.3876,11300.0
2008-08-29 11:05:00,34.76,34.77,34.75,34.77,7800.0,22.3876,22.3941,22.3812,22.3941,7800.0
2008-08-29 11:10:00,34.77,34.79,34.73,34.78,17500.0,22.3941,22.4069,22.3683,22.4005,17500.0
2008-08-29 11:15:00,34.79,34.83,34.77,34.78,12400.0,22.4069,22.4327,22.3941,22.4005,12400.0
2008-08-29 11:20:00,34.79,34.8,34.74,34.74,11600.0,22.4069,22.4134,22.3747,22.3747,11600.0
2008-08-29 11:25:00,34.74,34.77,34.74,34.74,7500.0,22.3747,22.3941,22.3747,22.3747,7500.0
2008-08-29 11:30:00,34.74,34.74,34.66,34.68,12300.0,22.3747,22.3747,22.3232,22.3361,12300.0
2008-08-29 11:35:00,34.68,34.69,34.65,34.67,10200.0,22.3361,22.3425,22.3168,22.3297,10200.0
2008-08-29 11:40:00,34.66,34.76,34.66,34.73,13100.0,22.3232,22.3876,22.3232,22.3683,13100.0
2008-08-29 11:45:00,34.73,34.73,34.66,34.67,8200.0,22.3683,22.3683,22.3232,22.3297,8200.0
2008-08-29 11:50:00,34.67,34.7,34.67,34.7,10300.0,22.3297,22.349,22.3297,22.349,10300.0
2008-08-29 11:55:00,34.71,34.74,34.68,34.69,12000.0,22.3554,22.3747,22.3361,22.3425,12000.0
2008-08-29 12:00:00,34.69,34.71,34.66,34.68,23300.0,22.3425,22.3554,22.3232,22.3361,23300.0
2008-08-29 12:05:00,34.68,34.69,34.66,34.67,11400.0,22.3361,22.3425,22.3232,22.3297,11400.0
2008-08-29 12:10:00,34.67,34.68,34.63,34.63,12300.0,22.3297,22.3361,22.3039,22.3039,12300.0
2008-08-29 12:15:00,34.64,34.69,34.62,34.67,16400.0,22.3103,22.3425,22.2975,22.3297,16400.0
2008-08-29 12:20:00,34.67,34.7,34.66,34.67,7000.0,22.3297,22.349,22.3232,22.3297,7000.0
2008-08-29 12:25:00,34.66,34.69,34.65,34.67,14400.0,22.3232,22.3425,22.3168,22.3297,14400.0
2008-08-29 12:30:00,34.66,34.69,34.66,34.68,1200.0,22.3232,22.3425,22.3232,22.3361,1200.0
2008-08-29 12:35:00,34.69,34.69,34.66,34.67,7800.0,22.3425,22.3425,22.3232,22.3297,7800.0
2008-08-29 12:40:00,34.65,34.67,34.65,34.66,3800.0,22.3168,22.3297,22.3168,22.3232,3800.0
2008-08-29 12:45:00,34.65,34.66,34.62,34.66,10100.0,22.3168,22.3232,22.2975,22.3232,10100.0
2008-08-29 12:50:00,34.66,34.78,34.66,34.78,9100.0,22.3232,22.4005,22.3232,22.4005,9100.0
2008-08-29 12:55:00,34.79,34.79,34.72,34.75,11300.0,22.4069,22.4069,22.3619,22.3812,11300.0
2008-08-29 13:00:00,34.76,34.79,34.74,34.77,5300.0,22.3876,22.4069,22.3747,22.3941,5300.0
2008-08-29 13:05:00,34.78,34.83,34.77,34.82,16000.0,22.4005,22.4327,22.3941,22.4263,16000.0
2008-08-29 13:10:00,34.82,34.87,34.82,34.87,10200.0,22.4263,22.4585,22.4263,22.4585,10200.0
2008-08-29 13:15:00,34.87,34.88,34.85,34.85,5600.0,22.4585,22.4649,22.4456,22.4456,5600.0
2008-08-29 13:20:00,34.86,34.96,34.86,34.93,13600.0,22.452,22.5164,22.452,22.4971,13600.0
2008-08-29 13:25:00,34.93,35.01,34.93,34.97,10700.0,22.4971,22.5486,22.4971,22.5229,10700.0
2008-08-29 13:30:00,34.97,34.98,34.93,34.93,12200.0,22.5229,22.5293,22.4971,22.4971,12200.0
2008-08-29 13:35:00,34.93,34.95,34.86,34.86,7600.0,22.4971,22.51,22.452,22.452,7600.0
2008-08-29 13:40:00,34.86,34.86,34.84,34.84,5500.0,22.452,22.452,22.4391,22.4391,5500.0
2008-08-29 13:45:00,34.85,34.85,34.84,34.85,6500.0,22.4456,22.4456,22.4391,22.4456,6500.0
2008-08-29 13:50:00,34.84,34.85,34.84,34.84,5600.0,22.4391,22.4456,22.4391,22.4391,5600.0
2008-08-29 13:55:00,34.84,34.85,34.83,34.83,8900.0,22.4391,22.4456,22.4327,22.4327,8900.0
2008-08-29 14:00:00,34.83,34.84,34.83,34.84,9500.0,22.4327,22.4391,22.4327,22.4391,9500.0
2008-08-29 14:05:00,34.84,34.84,34.81,34.83,8600.0,22.4391,22.4391,22.4198,22.4327,8600.0
2008-08-29 14:10:00,34.83,34.86,34.83,34.86,9800.0,22.4327,22.452,22.4327,22.452,9800.0
2008-08-29 14:15:00,34.86,34.87,34.83,34.86,17700.0,22.452,22.4585,22.4327,22.452,17700.0
2008-08-29 14:20:00,34.86,34.87,34.83,34.83,9700.0,22.452,22.4585,22.4327,22.4327,9700.0
2008-08-29 14:25:00,34.83,34.89,34.83,34.87,9200.0,22.4327,22.4714,22.4327,22.4585,9200.0
2008-08-29 14:30:00,34.89,34.89,34.85,34.88,10000.0,22.4714,22.4714,22.4456,22.4649,10000.0
2008-08-29 14:35:00,34.89,34.9,34.88,34.89,3900.0,22.4714,22.4778,22.4649,22.4714,3900.0
2008-08-29 14:40:00,34.89,34.89,34.86,34.87,23500.0,22.4714,22.4714,22.452,22.4585,23500.0
2008-08-29 14:45:00,34.86,34.88,34.82,34.88,8900.0,22.452,22.4649,22.4263,22.4649,8900.0
2008-08-29 14:50:00,34.87,34.87,34.84,34.86,3900.0,22.4585,22.4585,22.4391,22.452,3900.0
2008-08-29 14:55:00,34.86,34.93,34.86,34.92,5700.0,22.452,22.4971,22.452,22.4907,5700.0
2008-08-29 15:00:00,34.92,34.93,34.86,34.86,9300.0,22.4907,22.4971,22.452,22.452,9300.0
2008-08-29 15:05:00,34.86,34.87,34.81,34.82,12700.0,22.452,22.4585,22.4198,22.4263,12700.0
2008-08-29 15:10:00,34.82,34.83,34.78,34.8,12600.0,22.4263,22.4327,22.4005,22.4134,12600.0
2008-08-29 15:15:00,34.8,34.8,34.76,34.8,18200.0,22.4134,22.4134,22.3876,22.4134,18200.0
2008-08-29 15:20:00,34.79,34.89,34.77,34.89,69000.0,22.4069,22.4714,22.3941,22.4714,69000.0
2008-08-29 15:25:00,34.89,34.89,34.82,34.82,15100.0,22.4714,22.4714,22.4263,22.4263,15100.0
2008-08-29 15:30:00,34.82,34.86,34.79,34.86,24700.0,22.4263,22.452,22.4069,22.452,24700.0
2008-08-29 15:35:00,34.87,34.9,34.84,34.86,23100.0,22.4585,22.4778,22.4391,22.452,23100.0
2008-08-29 15:40:00,34.85,34.85,34.77,34.78,46300.0,22.4456,22.4456,22.3941,22.4005,46300.0
2008-08-29 15:45:00,34.78,34.83,34.77,34.82,33700.0,22.4005,22.4327,22.3941,22.4263,33700.0
2008-08-29 15:50:00,34.82,34.82,34.75,34.78,41200.0,22.4263,22.4263,22.3812,22.4005,41200.0
2008-08-29 15:55:00,34.78,34.83,34.77,34.79,80800.0,22.4005,22.4327,22.3941,22.4069,80800.0
2008-09-02 09:30:00,35.09,35.33,35.09,35.32,47300.0,22.6002,22.7547,22.6002,22.7483,47300.0
2008-09-02 09:35:00,35.32,35.46,35.32,35.41,25100.0,22.7483,22.8385,22.7483,22.8063,25100.0
2008-09-02 09:40:00,35.42,35.59,35.41,35.5,25700.0,22.8127,22.9222,22.8063,22.8642,25700.0
2008-09-02 09:45:00,35.51,35.66,35.51,35.62,15200.0,22.8707,22.9673,22.8707,22.9415,15200.0
2008-09-02 09:50:00,35.61,35.68,35.59,35.68,24700.0,22.9351,22.9802,22.9222,22.9802,24700.0
2008-09-02 09:55:00,35.68,35.7,35.59,35.59,21200.0,22.9802,22.993,22.9222,22.9222,21200.0
2008-09-02 10:00:00,35.59,35.63,35.5,35.61,30700.0,22.9222,22.948,22.8642,22.9351,30700.0
2008-09-02 10:05:00,35.59,35.63,35.52,35.52,25800.0,22.9222,22.948,22.8771,22.8771,25800.0
2008-09-02 10:10:00,35.53,35.54,35.47,35.5,14400.0,22.8836,22.89,22.8449,22.8642,14400.0
2008-09-02 10:15:00,35.51,35.55,35.49,35.5,14500.0,22.8707,22.8964,22.8578,22.8642,14500.0
2008-09-02 10:20:00,35.5,35.5,35.41,35.42,17800.0,22.8642,22.8642,22.8063,22.8127,17800.0
2008-09-02 10:25:00,35.42,35.46,35.42,35.46,10100.0,22.8127,22.8385,22.8127,22.8385,10100.0
2008-09-02 10:30:00,35.46,35.47,35.4,35.43,15200.0,22.8385,22.8449,22.7998,22.8191,15200.0
2008-09-02 10:35:00,35.42,35.43,35.37,35.37,15200.0,22.8127,22.8191,22.7805,22.7805,15200.0
2008-09-02 10:40:00,35.37,35.38,35.3,35.31,19100.0,22.7805,22.7869,22.7354,22.7419,19100.0
2008-09-02 10:45:00,35.31,35.32,35.25,35.29,13300.0,22.7419,22.7483,22.7032,22.729,13300.0
2008-09-02 10:50:00,35.3,35.3,35.25,35.28,11500.0,22.7354,22.7354,22.7032,22.7225,11500.0
2008-09-02 10:55:00,35.27,35.28,35.21,35.27,14400.0,22.7161,22.7225,22.6775,22.7161,14400.0
2008-09-02 11:00:00,35.28,35.3,35.26,35.26,12000.0,22.7225,22.7354,22.7097,22.7097,12000.0
2008-09-02 11:05:00,35.25,35.28,35.2,35.2,22400.0,22.7032,22.7225,22.671,22.671,22400.0
2008-09-02 11:10:00,35.2,35.22,35.15,35.22,13500.0,22.671,22.6839,22.6388,22.6839,13500.0
2008-09-02 11:15:00,35.22,35.25,35.22,35.25,4000.0,22.6839,22.7032,22.6839,22.7032,4000.0
2008-09-02 11:20:00,35.25,35.25,35.16,35.19,19700.0,22.7032,22.7032,22.6452,22.6646,19700.0
2008-09-02 11:25:00,35.19,35.23,35.16,35.19,16300.0,22.6646,22.6903,22.6452,22.6646,16300.0
2008-09-02 11:30:00,35.2,35.23,35.17,35.23,12400.0,22.671,22.6903,22.6517,22.6903,12400.0
2008-09-02 11:35:00,35.22,35.27,35.22,35.26,10500.0,22.6839,22.7161,22.6839,22.7097,10500.0
2008-09-02 11:40:00,35.26,35.28,35.26,35.28,5200.0,22.7097,22.7225,22.7097,22.7225,5200.0
2008-09-02 11:45:00,35.27,35.27,35.23,35.24,11300.0,22.7161,22.7161,22.6903,22.6968,11300.0
2008-09-02 11:50:00,35.23,35.24,35.19,35.22,19900.0,22.6903,22.6968,22.6646,22.6839,19900.0
2008-09-02 11:55:00,35.22,35.23,35.17,35.18,16400.0,22.6839,22.6903,22.6517,22.6581,16400.0
2008-09-02 12:00:00,35.18,35.19,35.11,35.11,34600.0,22.6581,22.6646,22.613,22.613,34600.0
2008-09-02 12:05:00,35.11,35.12,35.11,35.12,6300.0,22.613,22.6195,22.613,22.6195,6300.0
2008-09-02 12:10:00,35.11,35.12,35.09,35.12,12200.0,22.613,22.6195,22.6002,22.6195,12200.0
2008-09-02 12:15:00,35.11,35.13,35.08,35.1,14300.0,22.613,22.6259,22.5937,22.6066,14300.0
2008-09-02 12:20:00,35.11,35.11,35.03,35.05,12900.0,22.613,22.613,22.5615,22.5744,12900.0
2008-09-02 12:25:00,35.05,35.06,34.94,34.94,11900.0,22.5744,22.5808,22.5036,22.5036,11900.0
2008-09-02 12:30:00,34.93,34.94,34.85,34.85,18200.0,22.4971,22.5036,22.4456,22.4456,18200.0
2008-09-02 12:35:00,34.85,34.86,34.82,34.82,31300.0,22.4456,22.452,22.4263,22.4263,31300.0
2008-09-02 12:40:00,34.82,34.83,34.75,34.81,21900.0,22.4263,22.4327,22.3812,22.4198,21900.0
2008-09-02 12:45:00,34.81,34.85,34.78,34.81,50000.0,22.4198,22.4456,22.4005,22.4198,50000.0
2008-09-02 12:50:00,34.81,34.84,34.8,34.83,13500.0,22.4198,22.4391,22.4134,22.4327,13500.0
2008-09-02 12:55:00,34.83,34.83,34.8,34.81,17300.0,22.4327,22.4327,22.4134,22.4198,17300.0
2008-09-02 13:00:00,34.81,34.83,34.79,34.82,13300.0,22.4198,22.4327,22.4069,22.4263,13300.0
2008-09-02 13:05:00,34.83,34.85,34.8,34.83,24900.0,22.4327,22.4456,22.4134,22.4327,24900.0
2008-09-02 13:10:00,34.84,34.87,34.83,34.87,11800.0,22.4391,22.4585,22.4327,22.4585,11800.0
2008-09-02 13:15:00,34.87,34.9,34.86,34.88,13500.0,22.4585,22.4778,22.452,22.4649,13500.0
2008-09-02 13:20:00,34.88,34.88,34.86,34.86,8200.0,22.4649,22.4649,22.452,22.452,8200.0
2008-09-02 13:25:00,34.86,34.86,34.79,34.86,23800.0,22.452,22.452,22.4069,22.452,23800.0
2008-09-02 13:30:00,34.86,34.87,34.84,34.87,15300.0,22.452,22.4585,22.4391,22.4585,15300.0
2008-09-02 13:35:00,34.87,34.91,34.87,34.91,10700.0,22.4585,22.4842,22.4585,22.4842,10700.0
2008-09-02 13:40:00,34.9,34.91,34.75,34.79,18800.0,22.4778,22.4842,22.3812,22.4069,18800.0
2008-09-02 13:45:00,34.78,34.83,34.73,34.74,47800.0,22.4005,22.4327,22.3683,22.3747,47800.0
2008-09-02 13:50:00,34.75,34.75,34.57,34.68,39000.0,22.3812,22.3812,22.2653,22.3361,39000.0
2008-09-02 13:55:00,34.67,34.7,34.62,34.69,27900.0,22.3297,22.349,22.2975,22.3425,27900.0
2008-09-02 14:00:00,34.7,34.77,34.61,34.7,32800.0,22.349,22.3941,22.291,22.349,32800.0
2008-09-02 14:05:00,34.71,34.71,34.62,34.67,23900.0,22.3554,22.3554,22.2975,22.3297,23900.0
2008-09-02 14:10:00,34.62,34.63,34.54,34.57,28200.0,22.2975,22.3039,22.2459,22.2653,28200.0
2008-09-02 14:15:00,34.57,34.57,34.47,34.49,34400.0,22.2653,22.2653,22.2008,22.2137,34400.0
2008-09-02 14:20:00,34.49,34.59,34.49,34.59,26100.0,22.2137,22.2781,22.2137,22.2781,26100.0
2008-09-02 14:25:00,34.58,34.61,34.52,34.52,20900.0,22.2717,22.291,22.233,22.233,20900.0
2008-09-02 14:30:00,34.52,34.53,34.49,34.5,19700.0,22.233,22.2395,22.2137,22.2202,19700.0
2008-09-02 14:35:00,34.49,34.5,34.37,34.37,35100.0,22.2137,22.2202,22.1364,22.1364,35100.0
2008-09-02 14:40:00,34.38,34.47,34.38,34.42,19700.0,22.1429,22.2008,22.1429,22.1686,19700.0
2008-09-02 14:45:00,34.42,34.45,34.4,34.45,16800.0,22.1686,22.188,22.1558,22.188,16800.0
2008-09-02 14:50:00,34.44,34.45,34.32,34.32,29300.0,22.1815,22.188,22.1042,22.1042,29300.0
2008-09-02 14:55:00,34.33,34.34,34.3,34.33,32300.0,22.1107,22.1171,22.0914,22.1107,32300.0
2008-09-02 15:00:00,34.33,34.35,34.29,34.3,35400.0,22.1107,22.1236,22.0849,22.0914,35400.0
2008-09-02 15:05:00,34.3,34.43,34.3,34.42,30800.0,22.0914,22.1751,22.0914,22.1686,30800.0
2008-09-02 15:10:00,34.43,34.5,34.43,34.5,36300.0,22.1751,22.2202,22.1751,22.2202,36300.0
2008-09-02 15:15:00,34.5,34.56,34.43,34.43,54400.0,22.2202,22.2588,22.1751,22.1751,54400.0
2008-09-02 15:20:00,34.43,34.47,34.41,34.43,25400.0,22.1751,22.2008,22.1622,22.1751,25400.0
2008-09-02 15:25:00,34.43,34.52,34.42,34.51,25900.0,22.1751,22.233,22.1686,22.2266,25900.0
2008-09-02 15:30:00,34.5,34.55,34.48,34.51,26700.0,22.2202,22.2524,22.2073,22.2266,26700.0
2008-09-02 15:35:00,34.51,34.52,34.45,34.48,36600.0,22.2266,22.233,22.188,22.2073,36600.0
2008-09-02 15:40:00,34.47,34.5,34.38,34.38,31400.0,22.2008,22.2202,22.1429,22.1429,31400.0
2008-09-02 15:45:00,34.38,34.46,34.37,34.45,30500.0,22.1429,22.1944,22.1364,22.188,30500.0
2008-09-02 15:50:00,34.44,34.48,34.43,34.46,47800.0,22.1815,22.2073,22.1751,22.1944,47800.0
2008-09-02 15:55:00,34.47,34.49,34.43,34.43,65400.0,22.2008,22.2137,22.1751,22.1751,65400.0
2008-09-03 09:30:00,34.35,34.5,34.29,34.43,22600.0,22.1236,22.2202,22.0849,22.1751,22600.0
2008-09-03 09:35:00,34.45,34.48,34.37,34.41,11800.0,22.188,22.2073,22.1364,22.1622,11800.0
2008-09-03 09:40:00,34.41,34.43,34.25,34.25,28500.0,22.1622,22.1751,22.0592,22.0592,28500.0
2008-09-03 09:45:00,34.27,34.28,34.17,34.28,26000.0,22.072,22.0785,22.0076,22.0785,26000.0
2008-09-03 09:50:00,34.29,34.38,34.27,34.34,10900.0,22.0849,22.1429,22.072,22.1171,10900.0
2008-09-03 09:55:00,34.36,34.38,34.34,34.34,8100.0,22.13,22.1429,22.1171,22.1171,8100.0
2008-09-03 10:00:00,34.36,34.46,34.35,34.42,10700.0,22.13,22.1944,22.1236,22.1686,10700.0
2008-09-03 10:05:00,34.42,34.45,34.26,34.27,19000.0,22.1686,22.188,22.0656,22.072,19000.0
2008-09-03 10:10:00,34.25,34.25,34.11,34.12,26600.0,22.0592,22.0592,21.969,21.9754,26600.0
2008-09-03 10:15:00,34.12,34.12,34.07,34.07,15900.0,21.9754,21.9754,21.9432,21.9432,15900.0
2008-09-03 10:20:00,34.08,34.08,34.03,34.07,39100.0,21.9497,21.9497,21.9175,21.9432,39100.0
2008-09-03 10:25:00,34.06,34.07,34.04,34.04,18400.0,21.9368,21.9432,21.9239,21.9239,18400.0
2008-09-03 10:30:00,34.05,34.05,34.04,34.04,13800.0,21.9303,21.9303,21.9239,21.9239,13800.0
2008-09-03 10:35:00,34.06,34.1,34.04,34.07,31100.0,21.9368,21.9625,21.9239,21.9432,31100.0
2008-09-03 10:40:00,34.07,34.13,34.06,34.11,20600.0,21.9432,21.9819,21.9368,21.969,20600.0
2008-09-03 10:45:00,34.12,34.12,34.02,34.02,13500.0,21.9754,21.9754,21.911,21.911,13500.0
2008-09-03 10:50:00,34.02,34.02,33.93,33.94,13500.0,21.911,21.911,21.8531,21.8595,13500.0
2008-09-03 10:55:00,33.93,33.95,33.89,33.93,15500.0,21.8531,21.8659,21.8273,21.8531,15500.0
2008-09-03 11:00:00,33.94,34.02,33.93,34.0,16500.0,21.8595,21.911,21.8531,21.8981,16500.0
2008-09-03 11:05:00,34.0,34.04,33.98,33.98,16700.0,21.8981,21.9239,21.8853,21.8853,16700.0
2008-09-03 11:10:00,33.99,33.99,33.82,33.82,23300.0,21.8917,21.8917,21.7822,21.7822,23300.0
2008-09-03 11:15:00,33.83,33.84,33.8,33.83,17100.0,21.7886,21.7951,21.7693,21.7886,17100.0
2008-09-03 11:20:00,33.82,33.85,33.8,33.83,13500.0,21.7822,21.8015,21.7693,21.7886,13500.0
2008-09-03 11:25:00,33.82,33.87,33.82,33.87,8500.0,21.7822,21.8144,21.7822,21.8144,8500.0
2008-09-03 11:30:00,33.87,33.88,33.74,33.75,25900.0,21.8144,21.8208,21.7307,21.7371,25900.0
2008-09-03 11:35:00,33.76,33.76,33.63,33.65,36100.0,21.7436,21.7436,21.6598,21.6727,36100.0
2008-09-03 11:40:00,33.65,33.65,33.59,33.61,27600.0,21.6727,21.6727,21.6341,21.647,27600.0
2008-09-03 11:45:00,33.61,33.61,33.55,33.56,28600.0,21.647,21.647,21.6083,21.6147,28600.0
2008-09-03 11:50:00,33.56,33.56,33.53,33.54,39800.0,21.6147,21.6147,21.5954,21.6019,39800.0
2008-09-03 11:55:00,33.53,33.53,33.45,33.47,33400.0,21.5954,21.5954,21.5439,21.5568,33400.0
2008-09-03 12:00:00,33.47,33.48,33.4,33.45,25500.0,21.5568,21.5632,21.5117,21.5439,25500.0
2008-09-03 12:05:00,33.44,33.45,33.42,33.42,24100.0,21.5375,21.5439,21.5246,21.5246,24100.0
2008-09-03 12:10:00,33.43,33.48,33.36,33.48,74400.0,21.531,21.5632,21.4859,21.5632,74400.0
2008-09-03 12:15:00,33.48,33.55,33.48,33.55,26700.0,21.5632,21.6083,21.5632,21.6083,26700.0
2008-09-03 12:20:00,33.56,33.56,33.52,33.56,17400.0,21.6147,21.6147,21.589,21.6147,17400.0
2008-09-03 12:25:00,33.56,33.56,33.54,33.54,19600.0,21.6147,21.6147,21.6019,21.6019,19600.0
2008-09-03 12:30:00,33.54,33.56,33.51,33.51,18500.0,21.6019,21.6147,21.5825,21.5825,18500.0
2008-09-03 12:35:00,33.51,33.59,33.51,33.58,14900.0,21.5825,21.6341,21.5825,21.6276,14900.0
2008-09-03 12:40:00,33.58,33.59,33.56,33.58,9500.0,21.6276,21.6341,21.6147,21.6276,9500.0
2008-09-03 12:45:00,33.58,33.6,33.57,33.58,13200.0,21.6276,21.6405,21.6212,21.6276,13200.0
2008-09-03 12:50:00,33.58,33.6,33.57,33.6,14700.0,21.6276,21.6405,21.6212,21.6405,14700.0
2008-09-03 12:55:00,33.6,33.6,33.55,33.56,18200.0,21.6405,21.6405,21.6083,21.6147,18200.0
2008-09-03 13:00:00,33.56,33.57,33.52,33.56,37500.0,21.6147,21.6212,21.589,21.6147,37500.0
2008-09-03 13:05:00,33.57,33.59,33.56,33.58,10300.0,21.6212,21.6341,21.6147,21.6276,10300.0
2008-09-03 13:10:00,33.57,33.6,33.55,33.59,22600.0,21.6212,21.6405,21.6083,21.6341,22600.0
2008-09-03 13:15:00,33.58,33.59,33.56,33.58,13900.0,21.6276,21.6341,21.6147,21.6276,13900.0
2008-09-03 13:20:00,33.58,33.58,33.55,33.55,18000.0,21.6276,21.6276,21.6083,21.6083,18000.0
2008-09-03 13:25:00,33.56,33.56,33.51,33.54,61900.0,21.6147,21.6147,21.5825,21.6019,61900.0
2008-09-03 13:30:00,33.54,33.61,33.54,33.59,11800.0,21.6019,21.647,21.6019,21.6341,11800.0
2008-09-03 13:35:00,33.6,33.6,33.59,33.6,4400.0,21.6405,21.6405,21.6341,21.6405,4400.0
2008-09-03 13:40:00,33.59,33.6,33.56,33.57,14300.0,21.6341,21.6405,21.6147,21.6212,14300.0
2008-09-03 13:45:00,33.57,33.69,33.56,33.69,18300.0,21.6212,21.6985,21.6147,21.6985,18300.0
2008-09-03 13:50:00,33.7,33.73,33.67,33.72,14900.0,21.7049,21.7242,21.6856,21.7178,14900.0
2008-09-03 13:55:00,33.72,33.72,33.69,33.7,11300.0,21.7178,21.7178,21.6985,21.7049,11300.0
2008-09-03 14:00:00,33.7,33.78,33.62,33.77,54100.0,21.7049,21.7564,21.6534,21.75,54100.0
2008-09-03 14:05:00,33.77,33.79,33.71,33.72,31700.0,21.75,21.7629,21.7114,21.7178,31700.0
2008-09-03 14:10:00,33.72,33.72,33.65,33.66,33500.0,21.7178,21.7178,21.6727,21.6792,33500.0
2008-09-03 14:15:00,33.65,33.69,33.65,33.69,11700.0,21.6727,21.6985,21.6727,21.6985,11700.0
2008-09-03 14:20:00,33.69,33.69,33.62,33.67,21100.0,21.6985,21.6985,21.6534,21.6856,21100.0
2008-09-03 14:25:00,33.65,33.69,33.63,33.67,22000.0,21.6727,21.6985,21.6598,21.6856,22000.0
2008-09-03 14:30:00,33.66,33.69,33.64,33.67,16600.0,21.6792,21.6985,21.6663,21.6856,16600.0
2008-09-03 14:35:00,33.66,33.73,33.63,33.73,27500.0,21.6792,21.7242,21.6598,21.7242,27500.0
2008-09-03 14:40:00,33.74,33.74,33.68,33.7,17200.0,21.7307,21.7307,21.692,21.7049,17200.0
2008-09-03 14:45:00,33.69,33.71,33.65,33.65,26500.0,21.6985,21.7114,21.6727,21.6727,26500.0
2008-09-03 14:50:00,33.65,33.65,33.55,33.55,27400.0,21.6727,21.6727,21.6083,21.6083,27400.0
2008-09-03 14:55:00,33.56,33.59,33.55,33.59,13600.0,21.6147,21.6341,21.6083,21.6341,13600.0
2008-09-03 15:00:00,33.6,33.64,33.59,33.62,29900.0,21.6405,21.6663,21.6341,21.6534,29900.0
2008-09-03 15:05:00,33.62,33.63,33.59,33.6,36100.0,21.6534,21.6598,21.6341,21.6405,36100.0
2008-09-03 15:10:00,33.59,33.62,33.58,33.61,45100.0,21.6341,21.6534,21.6276,21.647,45100.0
2008-09-03 15:15:00,33.61,33.63,33.54,33.57,49800.0,21.647,21.6598,21.6019,21.6212,49800.0
2008-09-03 15:20:00,33.58,33.73,33.55,33.7,60600.0,21.6276,21.7242,21.6083,21.7049,60600.0
2008-09-03 15:25:00,33.71,33.72,33.65,33.66,42900.0,21.7114,21.7178,21.6727,21.6792,42900.0
2008-09-03 15:30:00,33.65,33.66,33.58,33.6,99600.0,21.6727,21.6792,21.6276,21.6405,99600.0
2008-09-03 15:35:00,33.6,33.69,33.59,33.65,61100.0,21.6405,21.6985,21.6341,21.6727,61100.0
2008-09-03 15:40:00,33.65,33.65,33.6,33.62,132600.0,21.6727,21.6727,21.6405,21.6534,132600.0
2008-09-03 15:45:00,33.62,33.66,33.61,33.66,92100.0,21.6534,21.6792,21.647,21.6792,92100.0
2008-09-03 15:50:00,33.65,33.76,33.63,33.76,143700.0,21.6727,21.7436,21.6598,21.7436,143700.0
2008-09-03 15:55:00,33.76,33.81,33.72,33.73,217900.0,21.7436,21.7758,21.7178,21.7242,217900.0
2008-09-04 09:30:00,33.57,33.57,33.4,33.46,15600.0,21.6212,21.6212,21.5117,21.5503,15600.0
2008-09-04 09:35:00,33.4,33.46,33.39,33.41,7400.0,21.5117,21.5503,21.5053,21.5181,7400.0
2008-09-04 09:40:00,33.4,33.43,33.29,33.29,15400.0,21.5117,21.531,21.4409,21.4409,15400.0
2008-09-04 09:45:00,33.3,33.3,32.99,33.03,60000.0,21.4473,21.4473,21.2476,21.2734,60000.0
2008-09-04 09:50:00,33.03,33.13,33.03,33.08,42300.0,21.2734,21.3378,21.2734,21.3056,42300.0
2008-09-04 09:55:00,33.08,33.14,33.07,33.09,12900.0,21.3056,21.3442,21.2992,21.312,12900.0
2008-09-04 10:00:00,33.09,33.21,33.06,33.21,18200.0,21.312,21.3893,21.2927,21.3893,18200.0
2008-09-04 10:05:00,33.21,33.21,33.13,33.14,27100.0,21.3893,21.3893,21.3378,21.3442,27100.0
2008-09-04 10:10:00,33.13,33.18,33.08,33.12,32900.0,21.3378,21.37,21.3056,21.3314,32900.0
2008-09-04 10:15:00,33.12,33.13,33.07,33.09,13800.0,21.3314,21.3378,21.2992,21.312,13800.0
2008-09-04 10:20:00,33.09,33.13,33.07,33.12,23900.0,21.312,21.3378,21.2992,21.3314,23900.0
2008-09-04 10:25:00,33.11,33.14,33.07,33.13,11500.0,21.3249,21.3442,21.2992,21.3378,11500.0
2008-09-04 10:30:00,33.13,33.14,32.91,32.98,31500.0,21.3378,21.3442,21.1961,21.2412,31500.0
2008-09-04 10:35:00,32.98,33.03,32.89,32.93,25000.0,21.2412,21.2734,21.1832,21.209,25000.0
2008-09-04 10:40:00,32.94,32.94,32.83,32.86,26200.0,21.2154,21.2154,21.1446,21.1639,26200.0
2008-09-04 10:45:00,32.87,32.95,32.82,32.83,19000.0,21.1703,21.2219,21.1381,21.1446,19000.0
2008-09-04 10:50:00,32.82,32.94,32.81,32.87,13700.0,21.1381,21.2154,21.1317,21.1703,13700.0
2008-09-04 10:55:00,32.85,32.91,32.84,32.9,11400.0,21.1575,21.1961,21.151,21.1897,11400.0
2008-09-04 11:00:00,32.9,32.92,32.82,32.84,23400.0,21.1897,21.2025,21.1381,21.151,23400.0
2008-09-04 11:05:00,32.85,32.87,32.78,32.83,32900.0,21.1575,21.1703,21.1124,21.1446,32900.0
2008-09-04 11:10:00,32.82,32.85,32.79,32.79,14500.0,21.1381,21.1575,21.1188,21.1188,14500.0
2008-09-04 11:15:00,32.79,32.85,32.77,32.84,21600.0,21.1188,21.1575,21.1059,21.151,21600.0
2008-09-04 11:20:00,32.82,32.85,32.71,32.71,30900.0,21.1381,21.1575,21.0673,21.0673,30900.0
2008-09-04 11:25:00,32.71,32.73,32.67,32.68,48400.0,21.0673,21.0802,21.0415,21.048,48400.0
2008-09-04 11:30:00,32.68,32.69,32.53,32.54,97000.0,21.048,21.0544,20.9514,20.9578,97000.0
2008-09-04 11:35:00,32.55,32.65,32.54,32.6,34200.0,20.9642,21.0287,20.9578,20.9964,34200.0
2008-09-04 11:40:00,32.6,32.65,32.59,32.64,37400.0,20.9964,21.0287,20.99,21.0222,37400.0
2008-09-04 11:45:00,32.64,32.67,32.63,32.65,17100.0,21.0222,21.0415,21.0158,21.0287,17100.0
2008-09-04 11:50:00,32.65,32.68,32.65,32.67,14600.0,21.0287,21.048,21.0287,21.0415,14600.0
2008-09-04 11:55:00,32.68,32.69,32.64,32.64,24300.0,21.048,21.0544,21.0222,21.0222,24300.0
2008-09-04 12:00:00,32.64,32.73,32.64,32.67,33000.0,21.0222,21.0802,21.0222,21.0415,33000.0
2008-09-04 12:05:00,32.68,32.72,32.67,32.7,24900.0,21.048,21.0737,21.0415,21.0609,24900.0
2008-09-04 12:10:00,32.7,32.74,32.65,32.74,29200.0,21.0609,21.0866,21.0287,21.0866,29200.0
2008-09-04 12:15:00,32.72,32.75,32.71,32.74,14600.0,21.0737,21.0931,21.0673,21.0866,14600.0
2008-09-04 12:20:00,32.74,32.79,32.74,32.77,20000.0,21.0866,21.1188,21.0866,21.1059,20000.0
2008-09-04 12:25:00,32.78,32.78,32.76,32.76,24000.0,21.1124,21.1124,21.0995,21.0995,24000.0
2008-09-04 12:30:00,32.77,32.77,32.73,32.76,26900.0,21.1059,21.1059,21.0802,21.0995,26900.0
2008-09-04 12:35:00,32.76,32.79,32.76,32.78,8600.0,21.0995,21.1188,21.0995,21.1124,8600.0
2008-09-04 12:40:00,32.79,32.83,32.78,32.83,12900.0,21.1188,21.1446,21.1124,21.1446,12900.0
2008-09-04 12:45:00,32.83,32.83,32.78,32.78,30100.0,21.1446,21.1446,21.1124,21.1124,30100.0
2008-09-04 12:50:00,32.78,32.8,32.75,32.77,14900.0,21.1124,21.1253,21.0931,21.1059,14900.0
2008-09-04 12:55:00,32.76,32.85,32.76,32.85,19500.0,21.0995,21.1575,21.0995,21.1575,19500.0
2008-09-04 13:00:00,32.85,32.86,32.79,32.81,16000.0,21.1575,21.1639,21.1188,21.1317,16000.0
2008-09-04 13:05:00,32.8,32.8,32.75,32.77,11800.0,21.1253,21.1253,21.0931,21.1059,11800.0
2008-09-04 13:10:00,32.77,32.8,32.75,32.75,8000.0,21.1059,21.1253,21.0931,21.0931,8000.0
2008-09-04 13:15:00,32.76,32.78,32.74,32.76,9100.0,21.0995,21.1124,21.0866,21.0995,9100.0
2008-09-04 13:20:00,32.75,32.77,32.73,32.73,12400.0,21.0931,21.1059,21.0802,21.0802,12400.0
2008-09-04 13:25:00,32.71,32.71,32.61,32.66,13800.0,21.0673,21.0673,21.0029,21.0351,13800.0
2008-09-04 13:30:00,32.65,32.68,32.59,32.64,16300.0,21.0287,21.048,20.99,21.0222,16300.0
2008-09-04 13:35:00,32.63,32.66,32.63,32.65,6700.0,21.0158,21.0351,21.0158,21.0287,6700.0
2008-09-04 13:40:00,32.65,32.67,32.65,32.67,8700.0,21.0287,21.0415,21.0287,21.0415,8700.0
2008-09-04 13:45:00,32.67,32.69,32.66,32.69,13900.0,21.0415,21.0544,21.0351,21.0544,13900.0
2008-09-04 13:50:00,32.68,32.7,32.68,32.68,17900.0,21.048,21.0609,21.048,21.048,17900.0
2008-09-04 13:55:00,32.67,32.67,32.66,32.67,4700.0,21.0415,21.0415,21.0351,21.0415,4700.0
2008-09-04 14:00:00,32.66,32.67,32.58,32.6,39900.0,21.0351,21.0415,20.9836,20.9964,39900.0
2008-09-04 14:05:00,32.59,32.59,32.52,32.53,19300.0,20.99,20.99,20.9449,20.9514,19300.0
2008-09-04 14:10:00,32.53,32.55,32.47,32.52,33500.0,20.9514,20.9642,20.9127,20.9449,33500.0
2008-09-04 14:15:00,32.51,32.53,32.45,32.45,18400.0,20.9385,20.9514,20.8998,20.8998,18400.0
2008-09-04 14:20:00,32.45,32.48,32.37,32.4,58800.0,20.8998,20.9192,20.8483,20.8676,58800.0
2008-09-04 14:25:00,32.4,32.46,32.4,32.41,37200.0,20.8676,20.9063,20.8676,20.8741,37200.0
2008-09-04 14:30:00,32.42,32.42,32.34,32.36,20500.0,20.8805,20.8805,20.829,20.8419,20500.0
2008-09-04 14:35:00,32.35,32.41,32.35,32.41,21600.0,20.8354,20.8741,20.8354,20.8741,21600.0
2008-09-04 14:40:00,32.41,32.41,32.36,32.36,16900.0,20.8741,20.8741,20.8419,20.8419,16900.0
2008-09-04 14:45:00,32.36,32.37,32.28,32.34,35500.0,20.8419,20.8483,20.7903,20.829,35500.0
2008-09-04 14:50:00,32.34,32.34,32.29,32.31,21600.0,20.829,20.829,20.7968,20.8097,21600.0
2008-09-04 14:55:00,32.3,32.34,32.29,32.34,32900.0,20.8032,20.829,20.7968,20.829,32900.0
2008-09-04 15:00:00,32.33,32.42,32.32,32.38,53700.0,20.8226,20.8805,20.8161,20.8548,53700.0
2008-09-04 15:05:00,32.39,32.43,32.35,32.37,37700.0,20.8612,20.887,20.8354,20.8483,37700.0
2008-09-04 15:10:00,32.37,32.43,32.35,32.36,46700.0,20.8483,20.887,20.8354,20.8419,46700.0
2008-09-04 15:15:00,32.36,32.4,32.34,32.36,54800.0,20.8419,20.8676,20.829,20.8419,54800.0
2008-09-04 15:20:00,32.36,32.36,32.26,32.32,58500.0,20.8419,20.8419,20.7775,20.8161,58500.0
2008-09-04 15:25:00,32.32,32.36,32.31,32.33,38700.0,20.8161,20.8419,20.8097,20.8226,38700.0
2008-09-04 15:30:00,32.33,32.35,32.3,32.35,55000.0,20.8226,20.8354,20.8032,20.8354,55000.0
2008-09-04 15:35:00,32.35,32.38,32.32,32.32,54100.0,20.8354,20.8548,20.8161,20.8161,54100.0
2008-09-04 15:40:00,32.32,32.32,32.25,32.3,92500.0,20.8161,20.8161,20.771,20.8032,92500.0
2008-09-04 15:45:00,32.3,32.32,32.27,32.31,68100.0,20.8032,20.8161,20.7839,20.8097,68100.0
2008-09-04 15:50:00,32.3,32.31,32.24,32.26,106500.0,20.8032,20.8097,20.7646,20.7775,106500.0
2008-09-04 15:55:00,32.26,32.29,32.14,32.15,187200.0,20.7775,20.7968,20.7002,20.7066,187200.0
2008-09-05 09:30:00,32.0,32.05,31.91,31.97,29400.0,20.61,20.6422,20.552,20.5907,29400.0
2008-09-05 09:35:00,31.94,31.94,31.78,31.78,15700.0,20.5714,20.5714,20.4683,20.4683,15700.0
2008-09-05 09:40:00,31.79,31.99,31.75,31.96,27900.0,20.4748,20.6036,20.449,20.5842,27900.0
2008-09-05 09:45:00,31.98,32.08,31.96,32.03,33800.0,20.5971,20.6615,20.5842,20.6293,33800.0
2008-09-05 09:50:00,32.03,32.05,31.95,32.02,34700.0,20.6293,20.6422,20.5778,20.6229,34700.0
2008-09-05 09:55:00,32.01,32.03,31.9,31.95,28100.0,20.6165,20.6293,20.5456,20.5778,28100.0
2008-09-05 10:00:00,31.94,32.11,31.89,32.11,36300.0,20.5714,20.6809,20.5392,20.6809,36300.0
2008-09-05 10:05:00,32.12,32.12,31.96,32.07,34500.0,20.6873,20.6873,20.5842,20.6551,34500.0
2008-09-05 10:10:00,32.07,32.12,32.01,32.07,39900.0,20.6551,20.6873,20.6165,20.6551,39900.0
2008-09-05 10:15:00,32.07,32.14,32.04,32.11,29800.0,20.6551,20.7002,20.6358,20.6809,29800.0
2008-09-05 10:20:00,32.11,32.17,32.07,32.08,22500.0,20.6809,20.7195,20.6551,20.6615,22500.0
2008-09-05 10:25:00,32.08,32.12,32.01,32.03,24900.0,20.6615,20.6873,20.6165,20.6293,24900.0
2008-09-05 10:30:00,32.01,32.07,31.96,31.99,19700.0,20.6165,20.6551,20.5842,20.6036,19700.0
2008-09-05 10:35:00,32.01,32.08,32.0,32.05,20400.0,20.6165,20.6615,20.61,20.6422,20400.0
2008-09-05 10:40:00,32.05,32.06,32.01,32.03,12800.0,20.6422,20.6487,20.6165,20.6293,12800.0
2008-09-05 10:45:00,32.05,32.09,31.97,31.99,22100.0,20.6422,20.668,20.5907,20.6036,22100.0
2008-09-05 10:50:00,32.01,32.03,31.92,31.97,25400.0,20.6165,20.6293,20.5585,20.5907,25400.0
2008-09-05 10:55:00,31.99,32.0,31.88,31.9,19600.0,20.6036,20.61,20.5327,20.5456,19600.0
2008-09-05 11:00:00,31.91,31.96,31.84,31.88,21400.0,20.552,20.5842,20.507,20.5327,21400.0
2008-09-05 11:05:00,31.88,31.94,31.88,31.92,17800.0,20.5327,20.5714,20.5327,20.5585,17800.0
2008-09-05 11:10:00,31.9,31.9,31.83,31.86,37900.0,20.5456,20.5456,20.5005,20.5198,37900.0
2008-09-05 11:15:00,31.87,31.94,31.87,31.91,32800.0,20.5263,20.5714,20.5263,20.552,32800.0
2008-09-05 11:20:00,31.91,31.98,31.9,31.96,36000.0,20.552,20.5971,20.5456,20.5842,36000.0
2008-09-05 11:25:00,31.97,32.15,31.97,32.15,39500.0,20.5907,20.7066,20.5907,20.7066,39500.0
2008-09-05 11:30:00,32.16,32.16,32.1,32.12,22700.0,20.7131,20.7131,20.6744,20.6873,22700.0
2008-09-05 11:35:00,32.13,32.2,32.12,32.19,33600.0,20.6937,20.7388,20.6873,20.7324,33600.0
2008-09-05 11:40:00,32.19,32.26,32.19,32.24,33800.0,20.7324,20.7775,20.7324,20.7646,33800.0
2008-09-05 11:45:00,32.24,32.31,32.24,32.28,20100.0,20.7646,20.8097,20.7646,20.7903,20100.0
2008-09-05 11:50:00,32.29,32.39,32.27,32.31,41100.0,20.7968,20.8612,20.7839,20.8097,41100.0
2008-09-05 11:55:00,32.31,32.4,32.3,32.34,34100.0,20.8097,20.8676,20.8032,20.829,34100.0
2008-09-05 12:00:00,32.34,32.39,32.34,32.36,21300.0,20.829,20.8612,20.829,20.8419,21300.0
2008-09-05 12:05:00,32.35,32.41,32.35,32.38,48700.0,20.8354,20.8741,20.8354,20.8548,48700.0
2008-09-05 12:10:00,32.38,32.42,32.32,32.34,53100.0,20.8548,20.8805,20.8161,20.829,53100.0
2008-09-05 12:15:00,32.35,32.37,32.33,32.35,13900.0,20.8354,20.8483,20.8226,20.8354,13900.0
2008-09-05 12:20:00,32.35,32.39,32.32,32.36,17600.0,20.8354,20.8612,20.8161,20.8419,17600.0
2008-09-05 12:25:00,32.36,32.48,32.35,32.48,16000.0,20.8419,20.9192,20.8354,20.9192,16000.0
2008-09-05 12:30:00,32.48,32.55,32.47,32.48,30400.0,20.9192,20.9642,20.9127,20.9192,30400.0
2008-09-05 12:35:00,32.49,32.53,32.47,32.49,13300.0,20.9256,20.9514,20.9127,20.9256,13300.0
2008-09-05 12:40:00,32.48,32.48,32.39,32.43,13700.0,20.9192,20.9192,20.8612,20.887,13700.0
2008-09-05 12:45:00,32.44,32.51,32.44,32.48,13100.0,20.8934,20.9385,20.8934,20.9192,13100.0
2008-09-05 12:50:00,32.48,32.51,32.41,32.47,26000.0,20.9192,20.9385,20.8741,20.9127,26000.0
2008-09-05 12:55:00,32.47,32.5,32.42,32.46,17600.0,20.9127,20.932,20.8805,20.9063,17600.0
2008-09-05 13:00:00,32.47,32.51,32.43,32.48,53000.0,20.9127,20.9385,20.887,20.9192,53000.0
2008-09-05 13:05:00,32.49,32.55,32.49,32.54,18700.0,20.9256,20.9642,20.9256,20.9578,18700.0
2008-09-05 13:10:00,32.52,32.61,32.51,32.58,29200.0,20.9449,21.0029,20.9385,20.9836,29200.0
2008-09-05 13:15:00,32.59,32.66,32.55,32.57,22200.0,20.99,21.0351,20.9642,20.9771,22200.0
2008-09-05 13:20:00,32.58,32.58,32.53,32.54,9300.0,20.9836,20.9836,20.9514,20.9578,9300.0
2008-09-05 13:25:00,32.54,32.55,32.52,32.53,8300.0,20.9578,20.9642,20.9449,20.9514,8300.0
2008-09-05 13:30:00,32.53,32.58,32.53,32.57,11500.0,20.9514,20.9836,20.9514,20.9771,11500.0
2008-09-05 13:35:00,32.56,32.58,32.43,32.45,30600.0,20.9707,20.9836,20.887,20.8998,30600.0
2008-09-05 13:40:00,32.44,32.53,32.44,32.52,17700.0,20.8934,20.9514,20.8934,20.9449,17700.0
2008-09-05 13:45:00,32.52,32.52,32.45,32.48,11800.0,20.9449,20.9449,20.8998,20.9192,11800.0
2008-09-05 13:50:00,32.48,32.5,32.46,32.49,10300.0,20.9192,20.932,20.9063,20.9256,10300.0
2008-09-05 13:55:00,32.5,32.57,32.5,32.56,14700.0,20.932,20.9771,20.932,20.9707,14700.0
2008-09-05 14:00:00,32.56,32.56,32.46,32.49,14300.0,20.9707,20.9707,20.9063,20.9256,14300.0
2008-09-05 14:05:00,32.5,32.55,32.47,32.54,19000.0,20.932,20.9642,20.9127,20.9578,19000.0
2008-09-05 14:10:00,32.53,32.57,32.49,32.56,16000.0,20.9514,20.9771,20.9256,20.9707,16000.0
2008-09-05 14:15:00,32.56,32.59,32.53,32.59,18200.0,20.9707,20.99,20.9514,20.99,18200.0
2008-09-05 14:20:00,32.6,32.67,32.6,32.61,19200.0,20.9964,21.0415,20.9964,21.0029,19200.0
2008-09-05 14:25:00,32.61,32.64,32.6,32.64,13700.0,21.0029,21.0222,20.9964,21.0222,13700.0
2008-09-05 14:30:00,32.64,32.64,32.58,32.63,104600.0,21.0222,21.0222,20.9836,21.0158,104600.0
2008-09-05 14:35:00,32.63,32.74,32.57,32.71,85200.0,21.0158,21.0866,20.9771,21.0673,85200.0
2008-09-05 14:40:00,32.7,32.78,32.68,32.78,23900.0,21.0609,21.1124,21.048,21.1124,23900.0
2008-09-05 14:45:00,32.79,32.79,32.75,32.79,23700.0,21.1188,21.1188,21.0931,21.1188,23700.0
2008-09-05 14:50:00,32.78,32.83,32.77,32.79,26400.0,21.1124,21.1446,21.1059,21.1188,26400.0
2008-09-05 14:55:00,32.79,32.9,32.79,32.86,28500.0,21.1188,21.1897,21.1188,21.1639,28500.0
2008-09-05 15:00:00,32.86,32.86,32.76,32.84,39100.0,21.1639,21.1639,21.0995,21.151,39100.0
2008-09-05 15:05:00,32.83,32.84,32.79,32.8,36100.0,21.1446,21.151,21.1188,21.1253,36100.0
2008-09-05 15:10:00,32.8,32.8,32.74,32.75,27100.0,21.1253,21.1253,21.0866,21.0931,27100.0
2008-09-05 15:15:00,32.75,32.84,32.74,32.84,25600.0,21.0931,21.151,21.0866,21.151,25600.0
2008-09-05 15:20:00,32.83,32.84,32.74,32.75,35800.0,21.1446,21.151,21.0866,21.0931,35800.0
2008-09-05 15:25:00,32.76,32.81,32.74,32.81,39300.0,21.0995,21.1317,21.0866,21.1317,39300.0
2008-09-05 15:30:00,32.81,32.83,32.78,32.83,41300.0,21.1317,21.1446,21.1124,21.1446,41300.0
2008-09-05 15:35:00,32.82,32.88,32.82,32.88,36600.0,21.1381,21.1768,21.1381,21.1768,36600.0
2008-09-05 15:40:00,32.88,32.89,32.82,32.87,44200.0,21.1768,21.1832,21.1381,21.1703,44200.0
2008-09-05 15:45:00,32.87,32.91,32.86,32.88,28000.0,21.1703,21.1961,21.1639,21.1768,28000.0
2008-09-05 15:50:00,32.88,32.92,32.85,32.87,57100.0,21.1768,21.2025,21.1575,21.1703,57100.0
2008-09-05 15:55:00,32.85,32.85,32.75,32.76,54500.0,21.1575,21.1575,21.0931,21.0995,54500.0
2008-09-08 09:30:00,33.38,33.38,33.05,33.24,1600.0,21.4988,21.4988,21.2863,21.4086,1600.0
2008-09-08 09:35:00,33.3,33.4,33.13,33.26,33100.0,21.4473,21.5117,21.3378,21.4215,33100.0
2008-09-08 09:40:00,33.28,33.32,33.14,33.2,35800.0,21.4344,21.4602,21.3442,21.3829,35800.0
2008-09-08 09:45:00,33.24,33.44,33.15,33.4,41400.0,21.4086,21.5375,21.3507,21.5117,41400.0
2008-09-08 09:50:00,33.39,33.4,33.07,33.18,47000.0,21.5053,21.5117,21.2992,21.37,47000.0
2008-09-08 09:55:00,33.17,33.31,33.17,33.2,23500.0,21.3636,21.4537,21.3636,21.3829,23500.0
2008-09-08 10:00:00,33.19,33.3,33.11,33.29,29900.0,21.3764,21.4473,21.3249,21.4409,29900.0
2008-09-08 10:05:00,33.3,33.49,33.28,33.49,31100.0,21.4473,21.5697,21.4344,21.5697,31100.0
2008-09-08 10:10:00,33.48,33.49,33.4,33.43,21000.0,21.5632,21.5697,21.5117,21.531,21000.0
2008-09-08 10:15:00,33.44,33.48,33.38,33.44,30600.0,21.5375,21.5632,21.4988,21.5375,30600.0
2008-09-08 10:20:00,33.44,33.48,33.38,33.46,43500.0,21.5375,21.5632,21.4988,21.5503,43500.0
2008-09-08 10:25:00,33.46,33.47,33.38,33.39,15600.0,21.5503,21.5568,21.4988,21.5053,15600.0
2008-09-08 10:30:00,33.4,33.45,33.35,33.36,26400.0,21.5117,21.5439,21.4795,21.4859,26400.0
2008-09-08 10:35:00,33.36,33.47,33.32,33.45,20700.0,21.4859,21.5568,21.4602,21.5439,20700.0
2008-09-08 10:40:00,33.46,33.48,33.39,33.39,23700.0,21.5503,21.5632,21.5053,21.5053,23700.0
2008-09-08 10:45:00,33.38,33.52,33.36,33.46,30600.0,21.4988,21.589,21.4859,21.5503,30600.0
2008-09-08 10:50:00,33.47,33.47,33.27,33.27,29100.0,21.5568,21.5568,21.428,21.428,29100.0
2008-09-08 10:55:00,33.27,33.37,33.14,33.14,24100.0,21.428,21.4924,21.3442,21.3442,24100.0
2008-09-08 11:00:00,33.11,33.22,32.89,33.17,38800.0,21.3249,21.3958,21.1832,21.3636,38800.0
2008-09-08 11:05:00,33.17,33.28,33.12,33.15,15000.0,21.3636,21.4344,21.3314,21.3507,15000.0
2008-09-08 11:10:00,33.14,33.34,33.14,33.34,14300.0,21.3442,21.4731,21.3442,21.4731,14300.0
2008-09-08 11:15:00,33.32,33.32,33.22,33.22,10600.0,21.4602,21.4602,21.3958,21.3958,10600.0
2008-09-08 11:20:00,33.21,33.28,33.21,33.25,7500.0,21.3893,21.4344,21.3893,21.4151,7500.0
2008-09-08 11:25:00,33.24,33.28,33.13,33.15,20000.0,21.4086,21.4344,21.3378,21.3507,20000.0
2008-09-08 11:30:00,33.16,33.24,33.15,33.19,23500.0,21.3571,21.4086,21.3507,21.3764,23500.0
2008-09-08 11:35:00,33.19,33.31,33.18,33.26,17200.0,21.3764,21.4537,21.37,21.4215,17200.0
2008-09-08 11:40:00,33.25,33.27,33.1,33.14,32200.0,21.4151,21.428,21.3185,21.3442,32200.0
2008-09-08 11:45:00,33.13,33.15,33.06,33.11,24500.0,21.3378,21.3507,21.2927,21.3249,24500.0
2008-09-08 11:50:00,33.1,33.13,33.04,33.05,32900.0,21.3185,21.3378,21.2798,21.2863,32900.0
2008-09-08 11:55:00,33.05,33.07,32.94,33.06,24600.0,21.2863,21.2992,21.2154,21.2927,24600.0
2008-09-08 12:00:00,33.06,33.1,32.99,32.99,33600.0,21.2927,21.3185,21.2476,21.2476,33600.0
2008-09-08 12:05:00,32.98,33.0,32.82,32.86,26400.0,21.2412,21.2541,21.1381,21.1639,26400.0
2008-09-08 12:10:00,32.85,32.86,32.77,32.83,16300.0,21.1575,21.1639,21.1059,21.1446,16300.0
2008-09-08 12:15:00,32.82,32.97,32.82,32.97,10100.0,21.1381,21.2348,21.1381,21.2348,10100.0
2008-09-08 12:20:00,32.96,32.99,32.84,32.84,25700.0,21.2283,21.2476,21.151,21.151,25700.0
2008-09-08 12:25:00,32.84,32.92,32.82,32.82,24300.0,21.151,21.2025,21.1381,21.1381,24300.0
2008-09-08 12:30:00,32.82,32.97,32.82,32.92,29200.0,21.1381,21.2348,21.1381,21.2025,29200.0
2008-09-08 12:35:00,32.92,32.93,32.82,32.85,20200.0,21.2025,21.209,21.1381,21.1575,20200.0
2008-09-08 12:40:00,32.85,32.94,32.85,32.89,18400.0,21.1575,21.2154,21.1575,21.1832,18400.0
2008-09-08 12:45:00,32.89,32.95,32.87,32.87,11700.0,21.1832,21.2219,21.1703,21.1703,11700.0
2008-09-08 12:50:00,32.87,32.89,32.84,32.89,11500.0,21.1703,21.1832,21.151,21.1832,11500.0
2008-09-08 12:55:00,32.89,32.94,32.89,32.89,13500.0,21.1832,21.2154,21.1832,21.1832,13500.0
2008-09-08 13:00:00,32.89,32.93,32.88,32.88,14000.0,21.1832,21.209,21.1768,21.1768,14000.0
2008-09-08 13:05:00,32.87,32.88,32.75,32.75,21500.0,21.1703,21.1768,21.0931,21.0931,21500.0
2008-09-08 13:10:00,32.74,32.88,32.74,32.86,16900.0,21.0866,21.1768,21.0866,21.1639,16900.0
2008-09-08 13:15:00,32.86,32.88,32.82,32.87,14200.0,21.1639,21.1768,21.1381,21.1703,14200.0
2008-09-08 13:20:00,32.89,32.92,32.84,32.92,9700.0,21.1832,21.2025,21.151,21.2025,9700.0
2008-09-08 13:25:00,32.91,32.92,32.83,32.83,10400.0,21.1961,21.2025,21.1446,21.1446,10400.0
2008-09-08 13:30:00,32.82,32.87,32.77,32.8,12100.0,21.1381,21.1703,21.1059,21.1253,12100.0
2008-09-08 13:35:00,32.79,32.85,32.74,32.74,9100.0,21.1188,21.1575,21.0866,21.0866,9100.0
2008-09-08 13:40:00,32.76,32.77,32.68,32.7,34200.0,21.0995,21.1059,21.048,21.0609,34200.0
2008-09-08 13:45:00,32.7,32.71,32.65,32.65,20800.0,21.0609,21.0673,21.0287,21.0287,20800.0
2008-09-08 13:50:00,32.65,32.67,32.61,32.66,24000.0,21.0287,21.0415,21.0029,21.0351,24000.0
2008-09-08 13:55:00,32.67,32.71,32.62,32.62,30700.0,21.0415,21.0673,21.0093,21.0093,30700.0
2008-09-08 14:00:00,32.63,32.77,32.57,32.74,40800.0,21.0158,21.1059,20.9771,21.0866,40800.0
2008-09-08 14:05:00,32.74,32.75,32.68,32.71,22700.0,21.0866,21.0931,21.048,21.0673,22700.0
2008-09-08 14:10:00,32.72,32.81,32.65,32.79,88500.0,21.0737,21.1317,21.0287,21.1188,88500.0
2008-09-08 14:15:00,32.79,32.79,32.74,32.75,11200.0,21.1188,21.1188,21.0866,21.0931,11200.0
2008-09-08 14:20:00,32.75,32.85,32.72,32.83,16900.0,21.0931,21.1575,21.0737,21.1446,16900.0
2008-09-08 14:25:00,32.84,32.85,32.79,32.84,13800.0,21.151,21.1575,21.1188,21.151,13800.0
2008-09-08 14:30:00,32.85,32.88,32.8,32.84,19000.0,21.1575,21.1768,21.1253,21.151,19000.0
2008-09-08 14:35:00,32.85,32.91,32.82,32.88,14200.0,21.1575,21.1961,21.1381,21.1768,14200.0
2008-09-08 14:40:00,32.88,32.89,32.82,32.88,12300.0,21.1768,21.1832,21.1381,21.1768,12300.0
2008-09-08 14:45:00,32.87,32.91,32.77,32.78,21500.0,21.1703,21.1961,21.1059,21.1124,21500.0
2008-09-08 14:50:00,32.78,32.81,32.76,32.81,14200.0,21.1124,21.1317,21.0995,21.1317,14200.0
2008-09-08 14:55:00,32.8,32.81,32.67,32.73,39100.0,21.1253,21.1317,21.0415,21.0802,39100.0
2008-09-08 15:00:00,32.72,32.77,32.68,32.71,23600.0,21.0737,21.1059,21.048,21.0673,23600.0
2008-09-08 15:05:00,32.72,32.72,32.63,32.65,39600.0,21.0737,21.0737,21.0158,21.0287,39600.0
2008-09-08 15:10:00,32.65,32.8,32.62,32.78,34200.0,21.0287,21.1253,21.0093,21.1124,34200.0
2008-09-08 15:15:00,32.79,32.84,32.76,32.8,18800.0,21.1188,21.151,21.0995,21.1253,18800.0
2008-09-08 15:20:00,32.81,32.93,32.8,32.88,28400.0,21.1317,21.209,21.1253,21.1768,28400.0
2008-09-08 15:25:00,32.88,32.92,32.84,32.86,48800.0,21.1768,21.2025,21.151,21.1639,48800.0
2008-09-08 15:30:00,32.87,32.98,32.86,32.97,38200.0,21.1703,21.2412,21.1639,21.2348,38200.0
2008-09-08 15:35:00,32.98,33.01,32.94,32.97,34800.0,21.2412,21.2605,21.2154,21.2348,34800.0
2008-09-08 15:40:00,32.99,33.04,32.89,32.95,39300.0,21.2476,21.2798,21.1832,21.2219,39300.0
2008-09-08 15:45:00,32.96,32.98,32.89,32.93,33900.0,21.2283,21.2412,21.1832,21.209,33900.0
2008-09-08 15:50:00,32.94,32.94,32.86,32.87,30400.0,21.2154,21.2154,21.1639,21.1703,30400.0
2008-09-08 15:55:00,32.87,32.96,32.84,32.96,60300.0,21.1703,21.2283,21.151,21.2283,60300.0
2008-09-09 09:30:00,32.94,33.16,32.94,33.05,30300.0,21.2154,21.3571,21.2154,21.2863,30300.0
2008-09-09 09:35:00,33.04,33.08,32.85,32.85,24400.0,21.2798,21.3056,21.1575,21.1575,24400.0
2008-09-09 09:40:00,32.85,32.94,32.8,32.85,40700.0,21.1575,21.2154,21.1253,21.1575,40700.0
2008-09-09 09:45:00,32.84,32.99,32.8,32.96,31100.0,21.151,21.2476,21.1253,21.2283,31100.0
2008-09-09 09:50:00,32.97,33.12,32.97,33.11,24100.0,21.2348,21.3314,21.2348,21.3249,24100.0
2008-09-09 09:55:00,33.12,33.14,33.1,33.13,11100.0,21.3314,21.3442,21.3185,21.3378,11100.0
2008-09-09 10:00:00,33.11,33.12,32.99,33.06,16000.0,21.3249,21.3314,21.2476,21.2927,16000.0
2008-09-09 10:05:00,33.04,33.08,32.96,32.96,24000.0,21.2798,21.3056,21.2283,21.2283,24000.0
2008-09-09 10:10:00,32.96,32.98,32.85,32.89,17800.0,21.2283,21.2412,21.1575,21.1832,17800.0
2008-09-09 10:15:00,32.89,32.92,32.84,32.87,12600.0,21.1832,21.2025,21.151,21.1703,12600.0
2008-09-09 10:20:00,32.89,32.95,32.85,32.9,20100.0,21.1832,21.2219,21.1575,21.1897,20100.0
2008-09-09 10:25:00,32.9,32.95,32.87,32.89,9200.0,21.1897,21.2219,21.1703,21.1832,9200.0
2008-09-09 10:30:00,32.89,32.89,32.8,32.81,19400.0,21.1832,21.1832,21.1253,21.1317,19400.0
2008-09-09 10:35:00,32.81,32.84,32.8,32.83,11100.0,21.1317,21.151,21.1253,21.1446,11100.0
2008-09-09 10:40:00,32.84,32.84,32.81,32.82,19300.0,21.151,21.151,21.1317,21.1381,19300.0
2008-09-09 10:45:00,32.81,32.81,32.75,32.76,16000.0,21.1317,21.1317,21.0931,21.0995,16000.0
2008-09-09 10:50:00,32.76,32.77,32.66,32.76,37700.0,21.0995,21.1059,21.0351,21.0995,37700.0
2008-09-09 10:55:00,32.75,32.79,32.72,32.76,28500.0,21.0931,21.1188,21.0737,21.0995,28500.0
2008-09-09 11:00:00,32.76,32.76,32.69,32.76,11700.0,21.0995,21.0995,21.0544,21.0995,11700.0
2008-09-09 11:05:00,32.75,32.76,32.73,32.74,19000.0,21.0931,21.0995,21.0802,21.0866,19000.0
2008-09-09 11:10:00,32.74,32.74,32.63,32.66,18100.0,21.0866,21.0866,21.0158,21.0351,18100.0
2008-09-09 11:15:00,32.66,32.66,32.6,32.65,21400.0,21.0351,21.0351,20.9964,21.0287,21400.0
2008-09-09 11:20:00,32.65,32.73,32.65,32.7,22500.0,21.0287,21.0802,21.0287,21.0609,22500.0
2008-09-09 11:25:00,32.71,32.73,32.7,32.72,4500.0,21.0673,21.0802,21.0609,21.0737,4500.0
2008-09-09 11:30:00,32.71,32.73,32.7,32.72,4500.0,21.0673,21.0802,21.0609,21.0737,4500.0
2008-09-09 11:35:00,32.72,32.79,32.71,32.78,13600.0,21.0737,21.1188,21.0673,21.1124,13600.0
2008-09-09 11:40:00,32.78,32.78,32.74,32.76,5200.0,21.1124,21.1124,21.0866,21.0995,5200.0
2008-09-09 11:45:00,32.76,32.82,32.73,32.77,18300.0,21.0995,21.1381,21.0802,21.1059,18300.0
2008-09-09 11:50:00,32.77,32.77,32.69,32.74,17000.0,21.1059,21.1059,21.0544,21.0866,17000.0
2008-09-09 11:55:00,32.73,32.74,32.65,32.65,14600.0,21.0802,21.0866,21.0287,21.0287,14600.0
2008-09-09 12:00:00,32.66,32.69,32.65,32.69,10900.0,21.0351,21.0544,21.0287,21.0544,10900.0
2008-09-09 12:05:00,32.69,32.71,32.67,32.7,25500.0,21.0544,21.0673,21.0415,21.0609,25500.0
2008-09-09 12:10:00,32.7,32.73,32.68,32.69,33700.0,21.0609,21.0802,21.048,21.0544,33700.0
2008-09-09 12:15:00,32.69,32.73,32.69,32.69,32700.0,21.0544,21.0802,21.0544,21.0544,32700.0
2008-09-09 12:20:00,32.7,32.77,32.7,32.77,28200.0,21.0609,21.1059,21.0609,21.1059,28200.0
2008-09-09 12:25:00,32.76,32.82,32.76,32.77,15700.0,21.0995,21.1381,21.0995,21.1059,15700.0
2008-09-09 12:30:00,32.77,32.83,32.72,32.8,21500.0,21.1059,21.1446,21.0737,21.1253,21500.0
2008-09-09 12:35:00,32.83,32.88,32.82,32.85,17500.0,21.1446,21.1768,21.1381,21.1575,17500.0
2008-09-09 12:40:00,32.85,32.85,32.76,32.81,17100.0,21.1575,21.1575,21.0995,21.1317,17100.0
2008-09-09 12:45:00,32.82,32.86,32.81,32.82,9100.0,21.1381,21.1639,21.1317,21.1381,9100.0
2008-09-09 12:50:00,32.83,32.83,32.74,32.75,15000.0,21.1446,21.1446,21.0866,21.0931,15000.0
2008-09-09 12:55:00,32.77,32.78,32.73,32.78,4500.0,21.1059,21.1124,21.0802,21.1124,4500.0
2008-09-09 13:00:00,32.78,32.84,32.71,32.83,27100.0,21.1124,21.151,21.0673,21.1446,27100.0
2008-09-09 13:05:00,32.85,32.86,32.79,32.82,23900.0,21.1575,21.1639,21.1188,21.1381,23900.0
2008-09-09 13:10:00,32.81,32.82,32.73,32.78,18700.0,21.1317,21.1381,21.0802,21.1124,18700.0
2008-09-09 13:15:00,32.78,32.81,32.76,32.8,8300.0,21.1124,21.1317,21.0995,21.1253,8300.0
2008-09-09 13:20:00,32.79,32.79,32.73,32.75,9600.0,21.1188,21.1188,21.0802,21.0931,9600.0
2008-09-09 13:25:00,32.73,32.73,32.63,32.64,20400.0,21.0802,21.0802,21.0158,21.0222,20400.0
2008-09-09 13:30:00,32.64,32.66,32.58,32.64,29700.0,21.0222,21.0351,20.9836,21.0222,29700.0
2008-09-09 13:35:00,32.64,32.66,32.6,32.66,11000.0,21.0222,21.0351,20.9964,21.0351,11000.0
2008-09-09 13:40:00,32.65,32.67,32.62,32.66,13700.0,21.0287,21.0415,21.0093,21.0351,13700.0
2008-09-09 13:45:00,32.65,32.67,32.53,32.55,26300.0,21.0287,21.0415,20.9514,20.9642,26300.0
2008-09-09 13:50:00,32.55,32.6,32.54,32.59,14200.0,20.9642,20.9964,20.9578,20.99,14200.0
2008-09-09 13:55:00,32.59,32.59,32.55,32.56,6600.0,20.99,20.99,20.9642,20.9707,6600.0
2008-09-09 14:00:00,32.57,32.6,32.53,32.58,24400.0,20.9771,20.9964,20.9514,20.9836,24400.0
2008-09-09 14:05:00,32.58,32.58,32.51,32.53,12900.0,20.9836,20.9836,20.9385,20.9514,12900.0
2008-09-09 14:10:00,32.52,32.54,32.49,32.49,21900.0,20.9449,20.9578,20.9256,20.9256,21900.0
2008-09-09 14:15:00,32.49,32.52,32.43,32.46,21900.0,20.9256,20.9449,20.887,20.9063,21900.0
2008-09-09 14:20:00,32.46,32.48,32.4,32.48,24300.0,20.9063,20.9192,20.8676,20.9192,24300.0
2008-09-09 14:25:00,32.47,32.52,32.47,32.47,18400.0,20.9127,20.9449,20.9127,20.9127,18400.0
2008-09-09 14:30:00,32.48,32.48,32.39,32.4,20700.0,20.9192,20.9192,20.8612,20.8676,20700.0
2008-09-09 14:35:00,32.4,32.46,32.38,32.44,15700.0,20.8676,20.9063,20.8548,20.8934,15700.0
2008-09-09 14:40:00,32.45,32.47,32.42,32.46,14600.0,20.8998,20.9127,20.8805,20.9063,14600.0
2008-09-09 14:45:00,32.46,32.49,32.36,32.48,33200.0,20.9063,20.9256,20.8419,20.9192,33200.0
2008-09-09 14:50:00,32.49,32.49,32.39,32.39,23000.0,20.9256,20.9256,20.8612,20.8612,23000.0
2008-09-09 14:55:00,32.38,32.42,32.3,32.36,49400.0,20.8548,20.8805,20.8032,20.8419,49400.0
2008-09-09 15:00:00,32.36,32.36,32.26,32.29,40100.0,20.8419,20.8419,20.7775,20.7968,40100.0
2008-09-09 15:05:00,32.27,32.32,32.27,32.31,18100.0,20.7839,20.8161,20.7839,20.8097,18100.0
2008-09-09 15:10:00,32.31,32.31,32.23,32.29,24900.0,20.8097,20.8097,20.7581,20.7968,24900.0
2008-09-09 15:15:00,32.27,32.33,32.24,32.24,22300.0,20.7839,20.8226,20.7646,20.7646,22300.0
2008-09-09 15:20:00,32.24,32.36,32.22,32.33,16500.0,20.7646,20.8419,20.7517,20.8226,16500.0
2008-09-09 15:25:00,32.34,32.38,32.33,32.37,18100.0,20.829,20.8548,20.8226,20.8483,18100.0
2008-09-09 15:30:00,32.38,32.43,32.36,32.38,24000.0,20.8548,20.887,20.8419,20.8548,24000.0
2008-09-09 15:35:00,32.38,32.39,32.34,32.38,32900.0,20.8548,20.8612,20.829,20.8548,32900.0
2008-09-09 15:40:00,32.38,32.38,32.22,32.24,60900.0,20.8548,20.8548,20.7517,20.7646,60900.0
2008-09-09 15:45:00,32.24,32.28,32.17,32.17,31900.0,20.7646,20.7903,20.7195,20.7195,31900.0
2008-09-09 15:50:00,32.16,32.19,32.11,32.12,45600.0,20.7131,20.7324,20.6809,20.6873,45600.0
2008-09-09 15:55:00,32.12,32.13,32.07,32.07,81400.0,20.6873,20.6937,20.6551,20.6551,81400.0
2008-09-10 09:30:00,32.31,32.38,31.95,31.99,45300.0,20.8097,20.8548,20.5778,20.6036,45300.0
2008-09-10 09:35:00,31.98,32.14,31.96,32.08,37700.0,20.5971,20.7002,20.5842,20.6615,37700.0
2008-09-10 09:40:00,32.06,32.24,31.95,32.17,48000.0,20.6487,20.7646,20.5778,20.7195,48000.0
2008-09-10 09:45:00,32.17,32.33,32.17,32.31,35400.0,20.7195,20.8226,20.7195,20.8097,35400.0
2008-09-10 09:50:00,32.33,32.38,32.28,32.36,21400.0,20.8226,20.8548,20.7903,20.8419,21400.0
2008-09-10 09:55:00,32.36,32.4,32.27,32.3,28100.0,20.8419,20.8676,20.7839,20.8032,28100.0
2008-09-10 10:00:00,32.27,32.42,32.26,32.38,22400.0,20.7839,20.8805,20.7775,20.8548,22400.0
2008-09-10 10:05:00,32.39,32.41,32.32,32.37,17200.0,20.8612,20.8741,20.8161,20.8483,17200.0
2008-09-10 10:10:00,32.38,32.39,32.26,32.32,23400.0,20.8548,20.8612,20.7775,20.8161,23400.0
2008-09-10 10:15:00,32.31,32.31,32.18,32.27,20400.0,20.8097,20.8097,20.7259,20.7839,20400.0
2008-09-10 10:20:00,32.29,32.34,32.29,32.31,17900.0,20.7968,20.829,20.7968,20.8097,17900.0
2008-09-10 10:25:00,32.31,32.38,32.3,32.37,20100.0,20.8097,20.8548,20.8032,20.8483,20100.0
2008-09-10 10:30:00,32.36,32.45,32.3,32.3,31300.0,20.8419,20.8998,20.8032,20.8032,31300.0
2008-09-10 10:35:00,32.3,32.43,32.26,32.35,35500.0,20.8032,20.887,20.7775,20.8354,35500.0
2008-09-10 10:40:00,32.36,32.38,32.31,32.36,8900.0,20.8419,20.8548,20.8097,20.8419,8900.0
2008-09-10 10:45:00,32.35,32.39,32.25,32.29,12200.0,20.8354,20.8612,20.771,20.7968,12200.0
2008-09-10 10:50:00,32.28,32.34,32.26,32.31,8700.0,20.7903,20.829,20.7775,20.8097,8700.0
2008-09-10 10:55:00,32.3,32.3,32.25,32.28,23500.0,20.8032,20.8032,20.771,20.7903,23500.0
2008-09-10 11:00:00,32.26,32.28,32.2,32.28,15200.0,20.7775,20.7903,20.7388,20.7903,15200.0
2008-09-10 11:05:00,32.27,32.33,32.21,32.23,14100.0,20.7839,20.8226,20.7453,20.7581,14100.0
2008-09-10 11:10:00,32.24,32.29,32.21,32.29,13300.0,20.7646,20.7968,20.7453,20.7968,13300.0
2008-09-10 11:15:00,32.27,32.29,32.22,32.28,12200.0,20.7839,20.7968,20.7517,20.7903,12200.0
2008-09-10 11:20:00,32.29,32.3,32.22,32.25,12400.0,20.7968,20.8032,20.7517,20.771,12400.0
2008-09-10 11:25:00,32.23,32.24,32.19,32.23,14900.0,20.7581,20.7646,20.7324,20.7581,14900.0
2008-09-10 11:30:00,32.22,32.41,32.19,32.38,29900.0,20.7517,20.8741,20.7324,20.8548,29900.0
2008-09-10 11:35:00,32.38,32.41,32.35,32.35,25700.0,20.8548,20.8741,20.8354,20.8354,25700.0
2008-09-10 11:40:00,32.35,32.4,32.34,32.38,35000.0,20.8354,20.8676,20.829,20.8548,35000.0
2008-09-10 11:45:00,32.38,32.4,32.34,32.4,17800.0,20.8548,20.8676,20.829,20.8676,17800.0
2008-09-10 11:50:00,32.39,32.4,32.26,32.28,36600.0,20.8612,20.8676,20.7775,20.7903,36600.0
2008-09-10 11:55:00,32.27,32.31,32.25,32.26,19200.0,20.7839,20.8097,20.771,20.7775,19200.0
2008-09-10 12:00:00,32.27,32.3,32.25,32.28,20300.0,20.7839,20.8032,20.771,20.7903,20300.0
2008-09-10 12:05:00,32.28,32.36,32.28,32.35,38700.0,20.7903,20.8419,20.7903,20.8354,38700.0
2008-09-10 12:10:00,32.33,32.34,32.24,32.24,28800.0,20.8226,20.829,20.7646,20.7646,28800.0
2008-09-10 12:15:00,32.24,32.27,32.22,32.27,12800.0,20.7646,20.7839,20.7517,20.7839,12800.0
2008-09-10 12:20:00,32.26,32.31,32.22,32.22,16900.0,20.7775,20.8097,20.7517,20.7517,16900.0
2008-09-10 12:25:00,32.21,32.22,32.18,32.19,15500.0,20.7453,20.7517,20.7259,20.7324,15500.0
2008-09-10 12:30:00,32.19,32.2,32.13,32.13,66400.0,20.7324,20.7388,20.6937,20.6937,66400.0
2008-09-10 12:35:00,32.14,32.16,32.12,32.14,48900.0,20.7002,20.7131,20.6873,20.7002,48900.0
2008-09-10 12:40:00,32.15,32.15,32.07,32.08,36200.0,20.7066,20.7066,20.6551,20.6615,36200.0
2008-09-10 12:45:00,32.08,32.13,32.04,32.11,18800.0,20.6615,20.6937,20.6358,20.6809,18800.0
2008-09-10 12:50:00,32.11,32.12,32.06,32.07,10400.0,20.6809,20.6873,20.6487,20.6551,10400.0
2008-09-10 12:55:00,32.07,32.08,31.99,31.99,39200.0,20.6551,20.6615,20.6036,20.6036,39200.0
2008-09-10 13:00:00,32.0,32.05,31.98,32.04,33600.0,20.61,20.6422,20.5971,20.6358,33600.0
2008-09-10 13:05:00,32.04,32.05,31.98,31.99,20600.0,20.6358,20.6422,20.5971,20.6036,20600.0
2008-09-10 13:10:00,31.99,32.02,31.98,31.99,31000.0,20.6036,20.6229,20.5971,20.6036,31000.0
2008-09-10 13:15:00,31.99,32.03,31.99,32.0,23000.0,20.6036,20.6293,20.6036,20.61,23000.0
2008-09-10 13:20:00,32.01,32.04,31.99,32.01,21000.0,20.6165,20.6358,20.6036,20.6165,21000.0
2008-09-10 13:25:00,32.02,32.02,31.99,32.0,13600.0,20.6229,20.6229,20.6036,20.61,13600.0
2008-09-10 13:30:00,31.99,32.03,31.99,32.01,29800.0,20.6036,20.6293,20.6036,20.6165,29800.0
2008-09-10 13:35:00,32.01,32.07,32.0,32.05,37700.0,20.6165,20.6551,20.61,20.6422,37700.0
2008-09-10 13:40:00,32.06,32.07,32.01,32.04,22900.0,20.6487,20.6551,20.6165,20.6358,22900.0
2008-09-10 13:45:00,32.03,32.04,31.99,31.99,14700.0,20.6293,20.6358,20.6036,20.6036,14700.0
2008-09-10 13:50:00,32.0,32.01,31.96,32.0,19600.0,20.61,20.6165,20.5842,20.61,19600.0
2008-09-10 13:55:00,32.0,32.01,31.91,31.93,10300.0,20.61,20.6165,20.552,20.5649,10300.0
2008-09-10 14:00:00,31.93,31.98,31.92,31.96,17800.0,20.5649,20.5971,20.5585,20.5842,17800.0
2008-09-10 14:05:00,31.96,32.05,31.94,32.05,24600.0,20.5842,20.6422,20.5714,20.6422,24600.0
2008-09-10 14:10:00,32.04,32.08,32.02,32.08,31100.0,20.6358,20.6615,20.6229,20.6615,31100.0
2008-09-10 14:15:00,32.09,32.14,32.08,32.13,35100.0,20.668,20.7002,20.6615,20.6937,35100.0
2008-09-10 14:20:00,32.13,32.16,32.09,32.09,33200.0,20.6937,20.7131,20.668,20.668,33200.0
2008-09-10 14:25:00,32.11,32.15,32.09,32.11,24000.0,20.6809,20.7066,20.668,20.6809,24000.0
2008-09-10 14:30:00,32.11,32.15,32.1,32.13,32600.0,20.6809,20.7066,20.6744,20.6937,32600.0
2008-09-10 14:35:00,32.13,32.15,32.09,32.12,36800.0,20.6937,20.7066,20.668,20.6873,36800.0
2008-09-10 14:40:00,32.12,32.14,32.1,32.13,14600.0,20.6873,20.7002,20.6744,20.6937,14600.0
2008-09-10 14:45:00,32.12,32.15,32.11,32.13,13700.0,20.6873,20.7066,20.6809,20.6937,13700.0
2008-09-10 14:50:00,32.13,32.14,32.06,32.07,27000.0,20.6937,20.7002,20.6487,20.6551,27000.0
2008-09-10 14:55:00,32.07,32.07,31.98,31.98,57900.0,20.6551,20.6551,20.5971,20.5971,57900.0
2008-09-10 15:00:00,31.99,32.0,31.98,31.98,45800.0,20.6036,20.61,20.5971,20.5971,45800.0
2008-09-10 15:05:00,31.99,32.02,31.95,31.99,87800.0,20.6036,20.6229,20.5778,20.6036,87800.0
2008-09-10 15:10:00,31.99,31.99,31.93,31.98,22500.0,20.6036,20.6036,20.5649,20.5971,22500.0
2008-09-10 15:15:00,31.99,32.01,31.98,31.99,55500.0,20.6036,20.6165,20.5971,20.6036,55500.0
2008-09-10 15:20:00,31.99,32.0,31.95,31.99,48600.0,20.6036,20.61,20.5778,20.6036,48600.0
2008-09-10 15:25:00,31.99,32.0,31.91,31.98,54200.0,20.6036,20.61,20.552,20.5971,54200.0
2008-09-10 15:30:00,31.98,31.99,31.93,31.94,81200.0,20.5971,20.6036,20.5649,20.5714,81200.0
2008-09-10 15:35:00,31.95,31.96,31.85,31.86,64500.0,20.5778,20.5842,20.5134,20.5198,64500.0
2008-09-10 15:40:00,31.85,31.9,31.82,31.9,64700.0,20.5134,20.5456,20.4941,20.5456,64700.0
2008-09-10 15:45:00,31.91,31.92,31.8,31.88,90200.0,20.552,20.5585,20.4812,20.5327,90200.0
2008-09-10 15:50:00,31.89,31.93,31.86,31.89,89500.0,20.5392,20.5649,20.5198,20.5392,89500.0
2008-09-10 15:55:00,31.89,31.9,31.8,31.85,101500.0,20.5392,20.5456,20.4812,20.5134,101500.0
2008-09-11 09:30:00,31.5,31.52,31.28,31.33,54200.0,20.288,20.3009,20.1463,20.1785,54200.0
2008-09-11 09:35:00,31.28,31.46,31.12,31.29,55000.0,20.1463,20.2622,20.0432,20.1527,55000.0
2008-09-11 09:40:00,31.24,31.29,31.12,31.12,33300.0,20.1205,20.1527,20.0432,20.0432,33300.0
2008-09-11 09:45:00,31.11,31.26,31.11,31.22,19300.0,20.0368,20.1334,20.0368,20.1076,19300.0
2008-09-11 09:50:00,31.23,31.31,31.22,31.24,18400.0,20.1141,20.1656,20.1076,20.1205,18400.0
2008-09-11 09:55:00,31.24,31.24,31.13,31.15,33600.0,20.1205,20.1205,20.0497,20.0626,33600.0
2008-09-11 10:00:00,31.15,31.21,31.15,31.19,50100.0,20.0626,20.1012,20.0626,20.0883,50100.0
2008-09-11 10:05:00,31.2,31.22,31.18,31.2,30900.0,20.0948,20.1076,20.0819,20.0948,30900.0
2008-09-11 10:10:00,31.19,31.34,31.17,31.28,30800.0,20.0883,20.1849,20.0754,20.1463,30800.0
2008-09-11 10:15:00,31.29,31.36,31.29,31.34,26400.0,20.1527,20.1978,20.1527,20.1849,26400.0
2008-09-11 10:20:00,31.35,31.45,31.33,31.45,26800.0,20.1914,20.2558,20.1785,20.2558,26800.0
2008-09-11 10:25:00,31.47,31.48,31.42,31.45,22200.0,20.2687,20.2751,20.2365,20.2558,22200.0
2008-09-11 10:30:00,31.45,31.55,31.44,31.55,29700.0,20.2558,20.3202,20.2493,20.3202,29700.0
2008-09-11 10:35:00,31.55,31.66,31.53,31.63,37200.0,20.3202,20.391,20.3073,20.3717,37200.0
2008-09-11 10:40:00,31.63,31.72,31.61,31.65,23200.0,20.3717,20.4297,20.3588,20.3846,23200.0
2008-09-11 10:45:00,31.64,31.7,31.6,31.7,20100.0,20.3781,20.4168,20.3524,20.4168,20100.0
2008-09-11 10:50:00,31.7,31.75,31.68,31.72,23400.0,20.4168,20.449,20.4039,20.4297,23400.0
2008-09-11 10:55:00,31.69,31.72,31.62,31.7,17000.0,20.4103,20.4297,20.3653,20.4168,17000.0
2008-09-11 11:00:00,31.71,31.77,31.67,31.68,38000.0,20.4232,20.4619,20.3975,20.4039,38000.0
2008-09-11 11:05:00,31.69,31.79,31.69,31.74,30400.0,20.4103,20.4748,20.4103,20.4426,30400.0
2008-09-11 11:10:00,31.73,31.78,31.7,31.77,30400.0,20.4361,20.4683,20.4168,20.4619,30400.0
2008-09-11 11:15:00,31.76,31.77,31.66,31.66,15800.0,20.4554,20.4619,20.391,20.391,15800.0
2008-09-11 11:20:00,31.66,31.7,31.62,31.63,17700.0,20.391,20.4168,20.3653,20.3717,17700.0
2008-09-11 11:25:00,31.64,31.64,31.56,31.58,25500.0,20.3781,20.3781,20.3266,20.3395,25500.0
2008-09-11 11:30:00,31.58,31.65,31.57,31.63,42400.0,20.3395,20.3846,20.3331,20.3717,42400.0
2008-09-11 11:35:00,31.63,31.64,31.6,31.6,22500.0,20.3717,20.3781,20.3524,20.3524,22500.0
2008-09-11 11:40:00,31.61,31.69,31.59,31.68,24800.0,20.3588,20.4103,20.3459,20.4039,24800.0
2008-09-11 11:45:00,31.67,31.67,31.58,31.6,20200.0,20.3975,20.3975,20.3395,20.3524,20200.0
2008-09-11 11:50:00,31.6,31.63,31.59,31.63,34600.0,20.3524,20.3717,20.3459,20.3717,34600.0
2008-09-11 11:55:00,31.63,31.66,31.59,31.62,25100.0,20.3717,20.391,20.3459,20.3653,25100.0
2008-09-11 12:00:00,31.64,31.74,31.64,31.73,50200.0,20.3781,20.4426,20.3781,20.4361,50200.0
2008-09-11 12:05:00,31.72,31.75,31.65,31.67,30800.0,20.4297,20.449,20.3846,20.3975,30800.0
2008-09-11 12:10:00,31.67,31.69,31.64,31.65,19400.0,20.3975,20.4103,20.3781,20.3846,19400.0
2008-09-11 12:15:00,31.65,31.65,31.64,31.64,13300.0,20.3846,20.3846,20.3781,20.3781,13300.0
2008-09-11 12:20:00,31.64,31.7,31.64,31.69,11600.0,20.3781,20.4168,20.3781,20.4103,11600.0
2008-09-11 12:25:00,31.68,31.73,31.64,31.71,17100.0,20.4039,20.4361,20.3781,20.4232,17100.0
2008-09-11 12:30:00,31.71,31.78,31.62,31.78,43500.0,20.4232,20.4683,20.3653,20.4683,43500.0
2008-09-11 12:35:00,31.79,31.81,31.65,31.71,26600.0,20.4748,20.4876,20.3846,20.4232,26600.0
2008-09-11 12:40:00,31.69,31.73,31.65,31.7,20700.0,20.4103,20.4361,20.3846,20.4168,20700.0
2008-09-11 12:45:00,31.7,31.76,31.68,31.68,17400.0,20.4168,20.4554,20.4039,20.4039,17400.0
2008-09-11 12:50:00,31.68,31.78,31.68,31.76,26800.0,20.4039,20.4683,20.4039,20.4554,26800.0
2008-09-11 12:55:00,31.77,31.78,31.67,31.67,37500.0,20.4619,20.4683,20.3975,20.3975,37500.0
2008-09-11 13:00:00,31.68,31.69,31.58,31.63,20200.0,20.4039,20.4103,20.3395,20.3717,20200.0
2008-09-11 13:05:00,31.64,31.64,31.52,31.56,18800.0,20.3781,20.3781,20.3009,20.3266,18800.0
2008-09-11 13:10:00,31.55,31.56,31.52,31.56,16800.0,20.3202,20.3266,20.3009,20.3266,16800.0
2008-09-11 13:15:00,31.54,31.58,31.5,31.54,21500.0,20.3137,20.3395,20.288,20.3137,21500.0
2008-09-11 13:20:00,31.56,31.58,31.5,31.5,17800.0,20.3266,20.3395,20.288,20.288,17800.0
2008-09-11 13:25:00,31.5,31.6,31.48,31.6,18500.0,20.288,20.3524,20.2751,20.3524,18500.0
2008-09-11 13:30:00,31.6,31.64,31.58,31.6,16100.0,20.3524,20.3781,20.3395,20.3524,16100.0
2008-09-11 13:35:00,31.6,31.68,31.6,31.65,16800.0,20.3524,20.4039,20.3524,20.3846,16800.0
2008-09-11 13:40:00,31.65,31.67,31.59,31.66,14400.0,20.3846,20.3975,20.3459,20.391,14400.0
2008-09-11 13:45:00,31.65,31.65,31.56,31.59,20500.0,20.3846,20.3846,20.3266,20.3459,20500.0
2008-09-11 13:50:00,31.58,31.7,31.57,31.7,25900.0,20.3395,20.4168,20.3331,20.4168,25900.0
2008-09-11 13:55:00,31.7,31.7,31.6,31.6,20100.0,20.4168,20.4168,20.3524,20.3524,20100.0
2008-09-11 14:00:00,31.61,31.69,31.59,31.68,20000.0,20.3588,20.4103,20.3459,20.4039,20000.0
2008-09-11 14:05:00,31.68,31.79,31.68,31.75,22500.0,20.4039,20.4748,20.4039,20.449,22500.0
2008-09-11 14:10:00,31.74,31.79,31.68,31.69,19700.0,20.4426,20.4748,20.4039,20.4103,19700.0
2008-09-11 14:15:00,31.69,31.81,31.67,31.78,20400.0,20.4103,20.4876,20.3975,20.4683,20400.0
2008-09-11 14:20:00,31.78,31.85,31.78,31.83,26800.0,20.4683,20.5134,20.4683,20.5005,26800.0
2008-09-11 14:25:00,31.82,31.85,31.79,31.83,15300.0,20.4941,20.5134,20.4748,20.5005,15300.0
2008-09-11 14:30:00,31.83,31.85,31.76,31.79,16000.0,20.5005,20.5134,20.4554,20.4748,16000.0
2008-09-11 14:35:00,31.79,31.81,31.75,31.78,18800.0,20.4748,20.4876,20.449,20.4683,18800.0
2008-09-11 14:40:00,31.78,31.81,31.73,31.78,20700.0,20.4683,20.4876,20.4361,20.4683,20700.0
2008-09-11 14:45:00,31.78,31.85,31.78,31.83,20500.0,20.4683,20.5134,20.4683,20.5005,20500.0
2008-09-11 14:50:00,31.83,31.84,31.75,31.79,35900.0,20.5005,20.507,20.449,20.4748,35900.0
2008-09-11 14:55:00,31.79,31.79,31.72,31.73,14000.0,20.4748,20.4748,20.4297,20.4361,14000.0
2008-09-11 15:00:00,31.73,31.85,31.72,31.8,29800.0,20.4361,20.5134,20.4297,20.4812,29800.0
2008-09-11 15:05:00,31.8,31.89,31.8,31.86,51100.0,20.4812,20.5392,20.4812,20.5198,51100.0
2008-09-11 15:10:00,31.85,31.86,31.78,31.79,17000.0,20.5134,20.5198,20.4683,20.4748,17000.0
2008-09-11 15:15:00,31.79,31.82,31.71,31.72,44200.0,20.4748,20.4941,20.4232,20.4297,44200.0
2008-09-11 15:20:00,31.72,31.79,31.71,31.75,47200.0,20.4297,20.4748,20.4232,20.449,47200.0
2008-09-11 15:25:00,31.74,31.79,31.64,31.65,52800.0,20.4426,20.4748,20.3781,20.3846,52800.0
2008-09-11 15:30:00,31.66,31.73,31.59,31.68,53800.0,20.391,20.4361,20.3459,20.4039,53800.0
2008-09-11 15:35:00,31.67,31.74,31.65,31.72,24900.0,20.3975,20.4426,20.3846,20.4297,24900.0
2008-09-11 15:40:00,31.71,31.77,31.64,31.75,55500.0,20.4232,20.4619,20.3781,20.449,55500.0
2008-09-11 15:45:00,31.75,31.82,31.74,31.8,85800.0,20.449,20.4941,20.4426,20.4812,85800.0
2008-09-11 15:50:00,31.79,31.89,31.77,31.87,57000.0,20.4748,20.5392,20.4619,20.5263,57000.0
2008-09-11 15:55:00,31.87,32.0,31.83,31.96,131000.0,20.5263,20.61,20.5005,20.5842,131000.0
2008-09-12 09:30:00,31.77,31.92,31.76,31.8,15500.0,20.4619,20.5585,20.4554,20.4812,15500.0
2008-09-12 09:35:00,31.81,31.91,31.76,31.76,19200.0,20.4876,20.552,20.4554,20.4554,19200.0
2008-09-12 09:40:00,31.77,31.85,31.7,31.76,23200.0,20.4619,20.5134,20.4168,20.4554,23200.0
2008-09-12 09:45:00,31.78,31.79,31.58,31.66,18000.0,20.4683,20.4748,20.3395,20.391,18000.0
2008-09-12 09:50:00,31.66,31.71,31.58,31.7,19700.0,20.391,20.4232,20.3395,20.4168,19700.0
2008-09-12 09:55:00,31.7,31.81,31.68,31.68,27200.0,20.4168,20.4876,20.4039,20.4039,27200.0
2008-09-12 10:00:00,31.71,31.73,31.58,31.63,24800.0,20.4232,20.4361,20.3395,20.3717,24800.0
2008-09-12 10:05:00,31.65,31.69,31.65,31.66,22800.0,20.3846,20.4103,20.3846,20.391,22800.0
2008-09-12 10:10:00,31.65,31.65,31.55,31.56,20700.0,20.3846,20.3846,20.3202,20.3266,20700.0
2008-09-12 10:15:00,31.56,31.7,31.55,31.7,27100.0,20.3266,20.4168,20.3202,20.4168,27100.0
2008-09-12 10:20:00,31.71,31.74,31.68,31.72,17400.0,20.4232,20.4426,20.4039,20.4297,17400.0
2008-09-12 10:25:00,31.71,31.81,31.71,31.74,15800.0,20.4232,20.4876,20.4232,20.4426,15800.0
2008-09-12 10:30:00,31.73,31.74,31.67,31.69,13100.0,20.4361,20.4426,20.3975,20.4103,13100.0
2008-09-12 10:35:00,31.68,31.68,31.63,31.66,14900.0,20.4039,20.4039,20.3717,20.391,14900.0
2008-09-12 10:40:00,31.67,31.74,31.66,31.74,24000.0,20.3975,20.4426,20.391,20.4426,24000.0
2008-09-12 10:45:00,31.74,31.74,31.68,31.68,38400.0,20.4426,20.4426,20.4039,20.4039,38400.0
2008-09-12 10:50:00,31.69,31.75,31.68,31.68,21900.0,20.4103,20.449,20.4039,20.4039,21900.0
2008-09-12 10:55:00,31.69,31.71,31.66,31.71,26100.0,20.4103,20.4232,20.391,20.4232,26100.0
2008-09-12 11:00:00,31.71,31.8,31.7,31.78,22000.0,20.4232,20.4812,20.4168,20.4683,22000.0
2008-09-12 11:05:00,31.78,31.78,31.7,31.72,21300.0,20.4683,20.4683,20.4168,20.4297,21300.0
2008-09-12 11:10:00,31.71,31.8,31.71,31.8,19400.0,20.4232,20.4812,20.4232,20.4812,19400.0
2008-09-12 11:15:00,31.8,31.85,31.79,31.84,45300.0,20.4812,20.5134,20.4748,20.507,45300.0
2008-09-12 11:20:00,31.83,31.92,31.83,31.92,23000.0,20.5005,20.5585,20.5005,20.5585,23000.0
2008-09-12 11:25:00,31.93,31.95,31.89,31.89,16400.0,20.5649,20.5778,20.5392,20.5392,16400.0
2008-09-12 11:30:00,31.9,31.9,31.84,31.88,24800.0,20.5456,20.5456,20.507,20.5327,24800.0
2008-09-12 11:35:00,31.89,31.93,31.89,31.92,18300.0,20.5392,20.5649,20.5392,20.5585,18300.0
2008-09-12 11:40:00,31.92,31.92,31.86,31.89,33100.0,20.5585,20.5585,20.5198,20.5392,33100.0
2008-09-12 11:45:00,31.87,31.89,31.82,31.85,27700.0,20.5263,20.5392,20.4941,20.5134,27700.0
2008-09-12 11:50:00,31.85,31.86,31.79,31.81,27100.0,20.5134,20.5198,20.4748,20.4876,27100.0
2008-09-12 11:55:00,31.83,31.91,31.82,31.91,10400.0,20.5005,20.552,20.4941,20.552,10400.0
2008-09-12 12:00:00,31.92,31.95,31.91,31.94,13700.0,20.5585,20.5778,20.552,20.5714,13700.0
2008-09-12 12:05:00,31.95,32.0,31.94,32.0,12300.0,20.5778,20.61,20.5714,20.61,12300.0
2008-09-12 12:10:00,32.0,32.0,31.93,31.93,44400.0,20.61,20.61,20.5649,20.5649,44400.0
2008-09-12 12:15:00,31.93,32.01,31.92,32.0,28000.0,20.5649,20.6165,20.5585,20.61,28000.0
2008-09-12 12:20:00,32.01,32.03,31.98,32.01,10800.0,20.6165,20.6293,20.5971,20.6165,10800.0
2008-09-12 12:25:00,32.01,32.01,31.93,32.0,24800.0,20.6165,20.6165,20.5649,20.61,24800.0
2008-09-12 12:30:00,32.0,32.04,32.0,32.02,11800.0,20.61,20.6358,20.61,20.6229,11800.0
2008-09-12 12:35:00,32.02,32.04,31.99,31.99,23200.0,20.6229,20.6358,20.6036,20.6036,23200.0
2008-09-12 12:40:00,32.0,32.02,31.97,31.98,12300.0,20.61,20.6229,20.5907,20.5971,12300.0
2008-09-12 12:45:00,31.97,31.97,31.8,31.87,23200.0,20.5907,20.5907,20.4812,20.5263,23200.0
2008-09-12 12:50:00,31.88,31.88,31.78,31.8,14200.0,20.5327,20.5327,20.4683,20.4812,14200.0
2008-09-12 12:55:00,31.8,31.85,31.8,31.83,14900.0,20.4812,20.5134,20.4812,20.5005,14900.0
2008-09-12 13:00:00,31.83,31.89,31.81,31.87,17100.0,20.5005,20.5392,20.4876,20.5263,17100.0
2008-09-12 13:05:00,31.87,31.88,31.83,31.84,8300.0,20.5263,20.5327,20.5005,20.507,8300.0
2008-09-12 13:10:00,31.86,31.86,31.8,31.83,13600.0,20.5198,20.5198,20.4812,20.5005,13600.0
2008-09-12 13:15:00,31.84,31.9,31.84,31.89,22100.0,20.507,20.5456,20.507,20.5392,22100.0
2008-09-12 13:20:00,31.9,31.91,31.86,31.89,16000.0,20.5456,20.552,20.5198,20.5392,16000.0
2008-09-12 13:25:00,31.89,32.0,31.89,31.99,17800.0,20.5392,20.61,20.5392,20.6036,17800.0
2008-09-12 13:30:00,31.99,32.0,31.94,31.97,10500.0,20.6036,20.61,20.5714,20.5907,10500.0
2008-09-12 13:35:00,31.98,32.0,31.9,31.93,11000.0,20.5971,20.61,20.5456,20.5649,11000.0
2008-09-12 13:40:00,31.94,32.02,31.91,32.0,29500.0,20.5714,20.6229,20.552,20.61,29500.0
2008-09-12 13:45:00,32.0,32.02,31.95,32.02,16600.0,20.61,20.6229,20.5778,20.6229,16600.0
2008-09-12 13:50:00,32.02,32.05,31.99,32.02,21300.0,20.6229,20.6422,20.6036,20.6229,21300.0
2008-09-12 13:55:00,32.02,32.04,32.0,32.03,24000.0,20.6229,20.6358,20.61,20.6293,24000.0
2008-09-12 14:00:00,32.02,32.02,31.91,31.96,36800.0,20.6229,20.6229,20.552,20.5842,36800.0
2008-09-12 14:05:00,31.97,32.0,31.9,31.93,48700.0,20.5907,20.61,20.5456,20.5649,48700.0
2008-09-12 14:10:00,31.92,31.98,31.87,31.96,24400.0,20.5585,20.5971,20.5263,20.5842,24400.0
2008-09-12 14:15:00,31.95,31.98,31.92,31.93,12900.0,20.5778,20.5971,20.5585,20.5649,12900.0
2008-09-12 14:20:00,31.95,32.02,31.94,31.98,22600.0,20.5778,20.6229,20.5714,20.5971,22600.0
2008-09-12 14:25:00,31.97,31.99,31.91,31.93,16600.0,20.5907,20.6036,20.552,20.5649,16600.0
2008-09-12 14:30:00,31.93,31.94,31.87,31.9,10600.0,20.5649,20.5714,20.5263,20.5456,10600.0
2008-09-12 14:35:00,31.89,31.99,31.89,31.99,8300.0,20.5392,20.6036,20.5392,20.6036,8300.0
2008-09-12 14:40:00,31.99,32.04,31.98,31.98,25100.0,20.6036,20.6358,20.5971,20.5971,25100.0
2008-09-12 14:45:00,31.98,32.03,31.97,31.98,19800.0,20.5971,20.6293,20.5907,20.5971,19800.0
2008-09-12 14:50:00,31.97,32.0,31.96,32.0,14500.0,20.5907,20.61,20.5842,20.61,14500.0
2008-09-12 14:55:00,32.0,32.05,31.99,32.0,42000.0,20.61,20.6422,20.6036,20.61,42000.0
2008-09-12 15:00:00,32.0,32.01,31.94,31.95,20900.0,20.61,20.6165,20.5714,20.5778,20900.0
2008-09-12 15:05:00,31.96,32.01,31.93,31.99,26100.0,20.5842,20.6165,20.5649,20.6036,26100.0
2008-09-12 15:10:00,31.99,32.02,31.96,32.0,23900.0,20.6036,20.6229,20.5842,20.61,23900.0
2008-09-12 15:15:00,32.0,32.04,31.92,31.92,25200.0,20.61,20.6358,20.5585,20.5585,25200.0
2008-09-12 15:20:00,31.93,31.99,31.88,31.98,23300.0,20.5649,20.6036,20.5327,20.5971,23300.0
2008-09-12 15:25:00,31.97,31.97,31.88,31.95,38500.0,20.5907,20.5907,20.5327,20.5778,38500.0
2008-09-12 15:30:00,31.95,31.99,31.93,31.95,18300.0,20.5778,20.6036,20.5649,20.5778,18300.0
2008-09-12 15:35:00,31.95,31.95,31.88,31.91,24000.0,20.5778,20.5778,20.5327,20.552,24000.0
2008-09-12 15:40:00,31.91,32.0,31.91,31.98,19600.0,20.552,20.61,20.552,20.5971,19600.0
2008-09-12 15:45:00,31.98,32.0,31.94,31.94,63200.0,20.5971,20.61,20.5714,20.5714,63200.0
2008-09-12 15:50:00,31.93,32.06,31.93,32.06,146000.0,20.5649,20.6487,20.5649,20.6487,146000.0
2008-09-12 15:55:00,32.05,32.1,32.04,32.09,133500.0,20.6422,20.6744,20.6358,20.668,133500.0
2008-09-15 09:30:00,31.35,31.35,31.35,31.35,2000.0,20.1914,20.1914,20.1914,20.1914,2000.0
2008-09-15 09:35:00,31.41,31.47,31.19,31.21,22100.0,20.23,20.2687,20.0883,20.1012,22100.0
2008-09-15 09:40:00,31.21,31.67,31.21,31.47,37200.0,20.1012,20.3975,20.1012,20.2687,37200.0
2008-09-15 09:45:00,31.48,31.56,31.32,31.32,28900.0,20.2751,20.3266,20.172,20.172,28900.0
2008-09-15 09:50:00,31.32,31.43,31.15,31.22,61600.0,20.172,20.2429,20.0626,20.1076,61600.0
2008-09-15 09:55:00,31.22,31.27,31.05,31.26,23100.0,20.1076,20.1398,19.9981,20.1334,23100.0
2008-09-15 10:00:00,31.29,31.43,31.21,31.34,21200.0,20.1527,20.2429,20.1012,20.1849,21200.0
2008-09-15 10:05:00,31.34,31.44,31.33,31.39,9800.0,20.1849,20.2493,20.1785,20.2171,9800.0
2008-09-15 10:10:00,31.39,31.62,31.39,31.47,16600.0,20.2171,20.3653,20.2171,20.2687,16600.0
2008-09-15 10:15:00,31.47,31.49,31.41,31.46,9300.0,20.2687,20.2815,20.23,20.2622,9300.0
2008-09-15 10:20:00,31.46,31.46,31.3,31.33,16900.0,20.2622,20.2622,20.1592,20.1785,16900.0
2008-09-15 10:25:00,31.33,31.49,31.28,31.49,18700.0,20.1785,20.2815,20.1463,20.2815,18700.0
2008-09-15 10:30:00,31.5,31.64,31.48,31.62,20400.0,20.288,20.3781,20.2751,20.3653,20400.0
2008-09-15 10:35:00,31.63,31.71,31.56,31.6,31500.0,20.3717,20.4232,20.3266,20.3524,31500.0
2008-09-15 10:40:00,31.6,31.63,31.59,31.62,13600.0,20.3524,20.3717,20.3459,20.3653,13600.0
2008-09-15 10:45:00,31.61,31.63,31.56,31.62,20400.0,20.3588,20.3717,20.3266,20.3653,20400.0
2008-09-15 10:50:00,31.62,31.86,31.6,31.82,32400.0,20.3653,20.5198,20.3524,20.4941,32400.0
2008-09-15 10:55:00,31.82,31.82,31.68,31.7,30000.0,20.4941,20.4941,20.4039,20.4168,30000.0
2008-09-15 11:00:00,31.7,31.82,31.66,31.66,18500.0,20.4168,20.4941,20.391,20.391,18500.0
2008-09-15 11:05:00,31.65,31.65,31.49,31.53,12000.0,20.3846,20.3846,20.2815,20.3073,12000.0
2008-09-15 11:10:00,31.53,31.54,31.46,31.51,7800.0,20.3073,20.3137,20.2622,20.2944,7800.0
2008-09-15 11:15:00,31.5,31.6,31.5,31.59,8800.0,20.288,20.3524,20.288,20.3459,8800.0
2008-09-15 11:20:00,31.59,31.67,31.55,31.59,16000.0,20.3459,20.3975,20.3202,20.3459,16000.0
2008-09-15 11:25:00,31.56,31.56,31.47,31.49,8900.0,20.3266,20.3266,20.2687,20.2815,8900.0
2008-09-15 11:30:00,31.46,31.57,31.46,31.52,8000.0,20.2622,20.3331,20.2622,20.3009,8000.0
2008-09-15 11:35:00,31.51,31.53,31.47,31.51,8300.0,20.2944,20.3073,20.2687,20.2944,8300.0
2008-09-15 11:40:00,31.51,31.58,31.51,31.55,14400.0,20.2944,20.3395,20.2944,20.3202,14400.0
2008-09-15 11:45:00,31.55,31.61,31.51,31.6,14000.0,20.3202,20.3588,20.2944,20.3524,14000.0
2008-09-15 11:50:00,31.58,31.63,31.54,31.54,12000.0,20.3395,20.3717,20.3137,20.3137,12000.0
2008-09-15 11:55:00,31.56,31.57,31.49,31.51,16700.0,20.3266,20.3331,20.2815,20.2944,16700.0
2008-09-15 12:00:00,31.5,31.64,31.49,31.57,19800.0,20.288,20.3781,20.2815,20.3331,19800.0
2008-09-15 12:05:00,31.57,31.59,31.53,31.53,8100.0,20.3331,20.3459,20.3073,20.3073,8100.0
2008-09-15 12:10:00,31.51,31.69,31.51,31.58,25100.0,20.2944,20.4103,20.2944,20.3395,25100.0
2008-09-15 12:15:00,31.59,31.68,31.53,31.66,14800.0,20.3459,20.4039,20.3073,20.391,14800.0
2008-09-15 12:20:00,31.66,31.79,31.54,31.56,24000.0,20.391,20.4748,20.3137,20.3266,24000.0
2008-09-15 12:25:00,31.55,31.55,31.48,31.5,10400.0,20.3202,20.3202,20.2751,20.288,10400.0
2008-09-15 12:30:00,31.5,31.54,31.47,31.48,6600.0,20.288,20.3137,20.2687,20.2751,6600.0
2008-09-15 12:35:00,31.46,31.46,31.38,31.4,13500.0,20.2622,20.2622,20.2107,20.2236,13500.0
2008-09-15 12:40:00,31.38,31.43,31.35,31.38,13400.0,20.2107,20.2429,20.1914,20.2107,13400.0
2008-09-15 12:45:00,31.39,31.55,31.36,31.46,32400.0,20.2171,20.3202,20.1978,20.2622,32400.0
2008-09-15 12:50:00,31.41,31.6,31.41,31.57,19600.0,20.23,20.3524,20.23,20.3331,19600.0
2008-09-15 12:55:00,31.59,31.64,31.54,31.54,5600.0,20.3459,20.3781,20.3137,20.3137,5600.0
2008-09-15 13:00:00,31.51,31.61,31.51,31.61,6200.0,20.2944,20.3588,20.2944,20.3588,6200.0
2008-09-15 13:05:00,31.6,31.63,31.57,31.62,5800.0,20.3524,20.3717,20.3331,20.3653,5800.0
2008-09-15 13:10:00,31.6,31.65,31.53,31.61,30500.0,20.3524,20.3846,20.3073,20.3588,30500.0
2008-09-15 13:15:00,31.61,31.65,31.6,31.65,11800.0,20.3588,20.3846,20.3524,20.3846,11800.0
2008-09-15 13:20:00,31.63,31.66,31.6,31.64,7400.0,20.3717,20.391,20.3524,20.3781,7400.0
2008-09-15 13:25:00,31.64,31.64,31.53,31.56,15800.0,20.3781,20.3781,20.3073,20.3266,15800.0
2008-09-15 13:30:00,31.56,31.58,31.52,31.53,12400.0,20.3266,20.3395,20.3009,20.3073,12400.0
2008-09-15 13:35:00,31.53,31.54,31.44,31.47,15100.0,20.3073,20.3137,20.2493,20.2687,15100.0
2008-09-15 13:40:00,31.47,31.55,31.4,31.52,27700.0,20.2687,20.3202,20.2236,20.3009,27700.0
2008-09-15 13:45:00,31.53,31.58,31.48,31.48,32900.0,20.3073,20.3395,20.2751,20.2751,32900.0
2008-09-15 13:50:00,31.46,31.47,31.33,31.34,40500.0,20.2622,20.2687,20.1785,20.1849,40500.0
2008-09-15 13:55:00,31.32,31.47,31.31,31.46,21800.0,20.172,20.2687,20.1656,20.2622,21800.0
2008-09-15 14:00:00,31.44,31.54,31.42,31.51,22600.0,20.2493,20.3137,20.2365,20.2944,22600.0
2008-09-15 14:05:00,31.52,31.57,31.51,31.55,19900.0,20.3009,20.3331,20.2944,20.3202,19900.0
2008-09-15 14:10:00,31.54,31.62,31.53,31.6,20100.0,20.3137,20.3653,20.3073,20.3524,20100.0
2008-09-15 14:15:00,31.6,31.78,31.59,31.64,45800.0,20.3524,20.4683,20.3459,20.3781,45800.0
2008-09-15 14:20:00,31.63,31.65,31.56,31.57,30200.0,20.3717,20.3846,20.3266,20.3331,30200.0
2008-09-15 14:25:00,31.57,31.59,31.45,31.47,25800.0,20.3331,20.3459,20.2558,20.2687,25800.0
2008-09-15 14:30:00,31.47,31.5,31.44,31.47,17800.0,20.2687,20.288,20.2493,20.2687,17800.0
2008-09-15 14:35:00,31.47,31.56,31.47,31.52,14100.0,20.2687,20.3266,20.2687,20.3009,14100.0
2008-09-15 14:40:00,31.51,31.53,31.36,31.43,26400.0,20.2944,20.3073,20.1978,20.2429,26400.0
2008-09-15 14:45:00,31.4,31.45,31.34,31.43,17900.0,20.2236,20.2558,20.1849,20.2429,17900.0
2008-09-15 14:50:00,31.44,31.48,31.37,31.38,29500.0,20.2493,20.2751,20.2042,20.2107,29500.0
2008-09-15 14:55:00,31.37,31.37,31.19,31.19,41200.0,20.2042,20.2042,20.0883,20.0883,41200.0
2008-09-15 15:00:00,31.19,31.21,31.12,31.16,27000.0,20.0883,20.1012,20.0432,20.069,27000.0
2008-09-15 15:05:00,31.16,31.19,31.06,31.1,32400.0,20.069,20.0883,20.0046,20.0304,32400.0
2008-09-15 15:10:00,31.1,31.15,31.03,31.13,27400.0,20.0304,20.0626,19.9853,20.0497,27400.0
2008-09-15 15:15:00,31.12,31.13,31.03,31.04,13900.0,20.0432,20.0497,19.9853,19.9917,13900.0
2008-09-15 15:20:00,31.06,31.1,30.94,30.95,30700.0,20.0046,20.0304,19.9273,19.9337,30700.0
2008-09-15 15:25:00,30.95,31.06,30.91,31.0,37500.0,19.9337,20.0046,19.908,19.9659,37500.0
2008-09-15 15:30:00,30.99,31.17,30.97,31.08,69400.0,19.9595,20.0754,19.9466,20.0175,69400.0
2008-09-15 15:35:00,31.08,31.11,31.0,31.0,86700.0,20.0175,20.0368,19.9659,19.9659,86700.0
2008-09-15 15:40:00,31.0,31.1,30.94,31.04,110200.0,19.9659,20.0304,19.9273,19.9917,110200.0
2008-09-15 15:45:00,31.03,31.05,30.95,30.99,45600.0,19.9853,19.9981,19.9337,19.9595,45600.0
2008-09-15 15:50:00,30.98,31.0,30.8,30.98,90700.0,19.9531,19.9659,19.8371,19.9531,90700.0
2008-09-15 15:55:00,30.99,31.03,30.86,30.88,104800.0,19.9595,19.9853,19.8758,19.8887,104800.0
2008-09-16 09:30:00,30.28,31.42,29.48,30.83,58500.0,19.5022,20.2365,18.987,19.8565,58500.0
2008-09-16 09:35:00,30.85,30.85,30.32,30.36,49700.0,19.8693,19.8693,19.528,19.5537,49700.0
2008-09-16 09:40:00,30.39,30.58,30.33,30.45,52200.0,19.5731,19.6954,19.5344,19.6117,52200.0
2008-09-16 09:45:00,30.45,30.53,30.4,30.42,40100.0,19.6117,19.6632,19.5795,19.5924,40100.0
2008-09-16 09:50:00,30.42,30.44,30.34,30.34,41900.0,19.5924,19.6053,19.5409,19.5409,41900.0
2008-09-16 09:55:00,30.34,30.34,30.1,30.15,46800.0,19.5409,19.5409,19.3863,19.4185,46800.0
2008-09-16 10:00:00,30.13,30.37,30.11,30.35,29600.0,19.4056,19.5602,19.3927,19.5473,29600.0
2008-09-16 10:05:00,30.37,30.47,30.29,30.33,33400.0,19.5602,19.6246,19.5087,19.5344,33400.0
2008-09-16 10:10:00,30.32,30.45,30.21,30.45,31300.0,19.528,19.6117,19.4571,19.6117,31300.0
2008-09-16 10:15:00,30.45,30.48,30.24,30.25,23900.0,19.6117,19.631,19.4765,19.4829,23900.0
2008-09-16 10:20:00,30.25,30.53,30.25,30.49,28300.0,19.4829,19.6632,19.4829,19.6375,28300.0
2008-09-16 10:25:00,30.49,30.61,30.38,30.57,34000.0,19.6375,19.7148,19.5666,19.689,34000.0
2008-09-16 10:30:00,30.56,30.61,30.4,30.43,30800.0,19.6826,19.7148,19.5795,19.5988,30800.0
2008-09-16 10:35:00,30.43,30.59,30.42,30.46,19900.0,19.5988,19.7019,19.5924,19.6182,19900.0
2008-09-16 10:40:00,30.44,30.48,30.39,30.48,24000.0,19.6053,19.631,19.5731,19.631,24000.0
2008-09-16 10:45:00,30.48,30.58,30.48,30.58,19600.0,19.631,19.6954,19.631,19.6954,19600.0
2008-09-16 10:50:00,30.58,30.84,30.45,30.84,56500.0,19.6954,19.8629,19.6117,19.8629,56500.0
2008-09-16 10:55:00,30.84,30.89,30.69,30.76,33200.0,19.8629,19.8951,19.7663,19.8114,33200.0
2008-09-16 11:00:00,30.75,30.94,30.75,30.87,23800.0,19.8049,19.9273,19.8049,19.8822,23800.0
2008-09-16 11:05:00,30.86,30.88,30.67,30.72,23700.0,19.8758,19.8887,19.7534,19.7856,23700.0
2008-09-16 11:10:00,30.71,30.83,30.62,30.8,14100.0,19.7792,19.8565,19.7212,19.8371,14100.0
2008-09-16 11:15:00,30.78,30.81,30.63,30.72,21300.0,19.8243,19.8436,19.7276,19.7856,21300.0
2008-09-16 11:20:00,30.7,30.74,30.42,30.47,17900.0,19.7727,19.7985,19.5924,19.6246,17900.0
2008-09-16 11:25:00,30.49,30.61,30.44,30.45,15100.0,19.6375,19.7148,19.6053,19.6117,15100.0
2008-09-16 11:30:00,30.43,30.55,30.43,30.51,16100.0,19.5988,19.6761,19.5988,19.6504,16100.0
2008-09-16 11:35:00,30.52,30.54,30.47,30.51,20800.0,19.6568,19.6697,19.6246,19.6504,20800.0
2008-09-16 11:40:00,30.53,30.62,30.51,30.59,16600.0,19.6632,19.7212,19.6504,19.7019,16600.0
2008-09-16 11:45:00,30.59,30.63,30.55,30.56,7300.0,19.7019,19.7276,19.6761,19.6826,7300.0
2008-09-16 11:50:00,30.58,30.64,30.54,30.62,17100.0,19.6954,19.7341,19.6697,19.7212,17100.0
2008-09-16 11:55:00,30.6,30.81,30.55,30.72,36600.0,19.7083,19.8436,19.6761,19.7856,36600.0
2008-09-16 12:00:00,30.73,30.81,30.64,30.69,34500.0,19.792,19.8436,19.7341,19.7663,34500.0
2008-09-16 12:05:00,30.69,30.69,30.57,30.65,23100.0,19.7663,19.7663,19.689,19.7405,23100.0
2008-09-16 12:10:00,30.66,30.68,30.64,30.64,7600.0,19.747,19.7598,19.7341,19.7341,7600.0
2008-09-16 12:15:00,30.65,30.82,30.62,30.8,20800.0,19.7405,19.85,19.7212,19.8371,20800.0
2008-09-16 12:20:00,30.8,30.86,30.71,30.85,19900.0,19.8371,19.8758,19.7792,19.8693,19900.0
2008-09-16 12:25:00,30.85,30.93,30.79,30.89,26100.0,19.8693,19.9209,19.8307,19.8951,26100.0
2008-09-16 12:30:00,30.89,30.9,30.75,30.79,22300.0,19.8951,19.9015,19.8049,19.8307,22300.0
2008-09-16 12:35:00,30.78,30.8,30.73,30.73,15000.0,19.8243,19.8371,19.792,19.792,15000.0
2008-09-16 12:40:00,30.73,30.74,30.66,30.69,13900.0,19.792,19.7985,19.747,19.7663,13900.0
2008-09-16 12:45:00,30.7,30.71,30.68,30.71,16800.0,19.7727,19.7792,19.7598,19.7792,16800.0
2008-09-16 12:50:00,30.7,30.75,30.69,30.72,14300.0,19.7727,19.8049,19.7663,19.7856,14300.0
2008-09-16 12:55:00,30.72,30.79,30.71,30.79,12400.0,19.7856,19.8307,19.7792,19.8307,12400.0
2008-09-16 13:00:00,30.79,30.89,30.78,30.81,44200.0,19.8307,19.8951,19.8243,19.8436,44200.0
2008-09-16 13:05:00,30.82,30.91,30.8,30.91,18300.0,19.85,19.908,19.8371,19.908,18300.0
2008-09-16 13:10:00,30.92,30.94,30.88,30.94,19900.0,19.9144,19.9273,19.8887,19.9273,19900.0
2008-09-16 13:15:00,30.94,30.95,30.88,30.91,20600.0,19.9273,19.9337,19.8887,19.908,20600.0
2008-09-16 13:20:00,30.91,30.94,30.9,30.91,22500.0,19.908,19.9273,19.9015,19.908,22500.0
2008-09-16 13:25:00,30.91,30.93,30.88,30.92,16300.0,19.908,19.9209,19.8887,19.9144,16300.0
2008-09-16 13:30:00,30.92,30.93,30.9,30.92,19400.0,19.9144,19.9209,19.9015,19.9144,19400.0
2008-09-16 13:35:00,30.9,30.9,30.77,30.77,29300.0,19.9015,19.9015,19.8178,19.8178,29300.0
2008-09-16 13:40:00,30.78,30.78,30.7,30.71,14100.0,19.8243,19.8243,19.7727,19.7792,14100.0
2008-09-16 13:45:00,30.7,30.7,30.66,30.67,15400.0,19.7727,19.7727,19.747,19.7534,15400.0
2008-09-16 13:50:00,30.67,30.69,30.63,30.69,12100.0,19.7534,19.7663,19.7276,19.7663,12100.0
2008-09-16 13:55:00,30.69,30.71,30.67,30.68,13000.0,19.7663,19.7792,19.7534,19.7598,13000.0
2008-09-16 14:00:00,30.66,30.7,30.64,30.67,12300.0,19.747,19.7727,19.7341,19.7534,12300.0
2008-09-16 14:05:00,30.67,30.72,30.62,30.7,23800.0,19.7534,19.7856,19.7212,19.7727,23800.0
2008-09-16 14:10:00,30.71,30.72,30.38,30.48,54400.0,19.7792,19.7856,19.5666,19.631,54400.0
2008-09-16 14:15:00,30.45,30.87,30.43,30.6,89300.0,19.6117,19.8822,19.5988,19.7083,89300.0
2008-09-16 14:20:00,30.62,30.62,30.4,30.5,62300.0,19.7212,19.7212,19.5795,19.6439,62300.0
2008-09-16 14:25:00,30.5,30.73,30.44,30.7,67100.0,19.6439,19.792,19.6053,19.7727,67100.0
2008-09-16 14:30:00,30.69,30.92,30.6,30.6,67000.0,19.7663,19.9144,19.7083,19.7083,67000.0
2008-09-16 14:35:00,30.61,31.1,30.5,31.09,140800.0,19.7148,20.0304,19.6439,20.0239,140800.0
2008-09-16 14:40:00,31.09,31.09,30.85,30.93,45900.0,20.0239,20.0239,19.8693,19.9209,45900.0
2008-09-16 14:45:00,30.96,31.34,30.93,31.18,51200.0,19.9402,20.1849,19.9209,20.0819,51200.0
2008-09-16 14:50:00,31.21,31.27,31.0,31.09,39700.0,20.1012,20.1398,19.9659,20.0239,39700.0
2008-09-16 14:55:00,31.06,31.27,31.05,31.16,53900.0,20.0046,20.1398,19.9981,20.069,53900.0
2008-09-16 15:00:00,31.16,31.16,30.99,31.03,41100.0,20.069,20.069,19.9595,19.9853,41100.0
2008-09-16 15:05:00,31.03,31.15,30.99,31.11,42600.0,19.9853,20.0626,19.9595,20.0368,42600.0
2008-09-16 15:10:00,31.11,31.22,31.05,31.21,48700.0,20.0368,20.1076,19.9981,20.1012,48700.0
2008-09-16 15:15:00,31.21,31.49,31.2,31.43,64200.0,20.1012,20.2815,20.0948,20.2429,64200.0
2008-09-16 15:20:00,31.42,31.43,31.29,31.3,48200.0,20.2365,20.2429,20.1527,20.1592,48200.0
2008-09-16 15:25:00,31.31,31.33,31.13,31.13,37900.0,20.1656,20.1785,20.0497,20.0497,37900.0
2008-09-16 15:30:00,31.13,31.23,31.09,31.1,49800.0,20.0497,20.1141,20.0239,20.0304,49800.0
2008-09-16 15:35:00,31.11,31.24,31.1,31.2,44900.0,20.0368,20.1205,20.0304,20.0948,44900.0
2008-09-16 15:40:00,31.19,31.22,31.07,31.14,54000.0,20.0883,20.1076,20.011,20.0561,54000.0
2008-09-16 15:45:00,31.15,31.19,31.05,31.17,44600.0,20.0626,20.0883,19.9981,20.0754,44600.0
2008-09-16 15:50:00,31.17,31.25,31.08,31.08,39700.0,20.0754,20.127,20.0175,20.0175,39700.0
2008-09-16 15:55:00,31.08,31.18,31.06,31.18,88300.0,20.0175,20.0819,20.0046,20.0819,88300.0
2008-09-17 09:30:00,30.59,30.71,30.31,30.45,30800.0,19.7019,19.7792,19.5215,19.6117,30800.0
2008-09-17 09:35:00,30.42,30.45,30.26,30.39,36700.0,19.5924,19.6117,19.4893,19.5731,36700.0
2008-09-17 09:40:00,30.4,30.52,30.35,30.36,61100.0,19.5795,19.6568,19.5473,19.5537,61100.0
2008-09-17 09:45:00,30.35,30.48,30.32,30.44,60700.0,19.5473,19.631,19.528,19.6053,60700.0
2008-09-17 09:50:00,30.44,30.6,30.31,30.59,40000.0,19.6053,19.7083,19.5215,19.7019,40000.0
2008-09-17 09:55:00,30.58,30.59,30.37,30.4,26200.0,19.6954,19.7019,19.5602,19.5795,26200.0
2008-09-17 10:00:00,30.38,30.49,30.37,30.37,40800.0,19.5666,19.6375,19.5602,19.5602,40800.0
2008-09-17 10:05:00,30.35,30.41,30.3,30.31,66300.0,19.5473,19.5859,19.5151,19.5215,66300.0
2008-09-17 10:10:00,30.31,30.34,30.2,30.3,38700.0,19.5215,19.5409,19.4507,19.5151,38700.0
2008-09-17 10:15:00,30.28,30.35,30.23,30.25,34300.0,19.5022,19.5473,19.47,19.4829,34300.0
2008-09-17 10:20:00,30.26,30.26,30.16,30.17,49900.0,19.4893,19.4893,19.4249,19.4314,49900.0
2008-09-17 10:25:00,30.16,30.18,30.12,30.12,39400.0,19.4249,19.4378,19.3992,19.3992,39400.0
2008-09-17 10:30:00,30.13,30.15,30.03,30.11,71500.0,19.4056,19.4185,19.3412,19.3927,71500.0
2008-09-17 10:35:00,30.11,30.14,30.0,30.07,55000.0,19.3927,19.4121,19.3219,19.367,55000.0
2008-09-17 10:40:00,30.08,30.08,29.95,29.98,36100.0,19.3734,19.3734,19.2897,19.309,36100.0
2008-09-17 10:45:00,29.99,30.03,29.94,29.97,33000.0,19.3154,19.3412,19.2832,19.3026,33000.0
2008-09-17 10:50:00,29.96,30.15,29.91,30.15,39300.0,19.2961,19.4185,19.2639,19.4185,39300.0
2008-09-17 10:55:00,30.15,30.15,30.05,30.05,38700.0,19.4185,19.4185,19.3541,19.3541,38700.0
2008-09-17 11:00:00,30.04,30.07,30.0,30.0,36000.0,19.3476,19.367,19.3219,19.3219,36000.0
2008-09-17 11:05:00,29.99,30.06,29.96,30.02,26300.0,19.3154,19.3605,19.2961,19.3348,26300.0
2008-09-17 11:10:00,30.03,30.06,29.97,29.98,47800.0,19.3412,19.3605,19.3026,19.309,47800.0
2008-09-17 11:15:00,30.0,30.12,30.0,30.07,17700.0,19.3219,19.3992,19.3219,19.367,17700.0
2008-09-17 11:20:00,30.08,30.15,30.05,30.12,51500.0,19.3734,19.4185,19.3541,19.3992,51500.0
2008-09-17 11:25:00,30.12,30.12,29.86,29.92,50100.0,19.3992,19.3992,19.2317,19.2704,50100.0
2008-09-17 11:30:00,29.92,30.06,29.89,30.01,43700.0,19.2704,19.3605,19.251,19.3283,43700.0
2008-09-17 11:35:00,30.02,30.12,30.01,30.12,37700.0,19.3348,19.3992,19.3283,19.3992,37700.0
2008-09-17 11:40:00,30.11,30.15,30.08,30.15,51200.0,19.3927,19.4185,19.3734,19.4185,51200.0
2008-09-17 11:45:00,30.15,30.28,30.15,30.26,30500.0,19.4185,19.5022,19.4185,19.4893,30500.0
2008-09-17 11:50:00,30.26,30.29,30.19,30.25,32700.0,19.4893,19.5087,19.4443,19.4829,32700.0
2008-09-17 11:55:00,30.27,30.27,30.16,30.19,41300.0,19.4958,19.4958,19.4249,19.4443,41300.0
2008-09-17 12:00:00,30.17,30.18,30.01,30.02,28300.0,19.4314,19.4378,19.3283,19.3348,28300.0
2008-09-17 12:05:00,30.01,30.03,29.94,29.99,48300.0,19.3283,19.3412,19.2832,19.3154,48300.0
2008-09-17 12:10:00,30.0,30.1,30.0,30.1,28300.0,19.3219,19.3863,19.3219,19.3863,28300.0
2008-09-17 12:15:00,30.1,30.15,29.99,30.06,35000.0,19.3863,19.4185,19.3154,19.3605,35000.0
2008-09-17 12:20:00,30.07,30.15,30.05,30.1,16200.0,19.367,19.4185,19.3541,19.3863,16200.0
2008-09-17 12:25:00,30.1,30.11,30.01,30.01,19900.0,19.3863,19.3927,19.3283,19.3283,19900.0
2008-09-17 12:30:00,30.01,30.17,30.01,30.17,32700.0,19.3283,19.4314,19.3283,19.4314,32700.0
2008-09-17 12:35:00,30.17,30.21,30.12,30.14,18800.0,19.4314,19.4571,19.3992,19.4121,18800.0
2008-09-17 12:40:00,30.14,30.3,30.11,30.25,29900.0,19.4121,19.5151,19.3927,19.4829,29900.0
2008-09-17 12:45:00,30.25,30.29,30.22,30.24,12500.0,19.4829,19.5087,19.4636,19.4765,12500.0
2008-09-17 12:50:00,30.24,30.25,30.1,30.1,37100.0,19.4765,19.4829,19.3863,19.3863,37100.0
2008-09-17 12:55:00,30.11,30.19,30.11,30.13,12900.0,19.3927,19.4443,19.3927,19.4056,12900.0
2008-09-17 13:00:00,30.11,30.17,30.06,30.16,34100.0,19.3927,19.4314,19.3605,19.4249,34100.0
2008-09-17 13:05:00,30.17,30.17,29.98,29.98,44200.0,19.4314,19.4314,19.309,19.309,44200.0
2008-09-17 13:10:00,29.98,30.02,29.97,29.97,19100.0,19.309,19.3348,19.3026,19.3026,19100.0
2008-09-17 13:15:00,29.97,30.0,29.93,29.93,16700.0,19.3026,19.3219,19.2768,19.2768,16700.0
2008-09-17 13:20:00,29.93,30.01,29.91,29.95,31000.0,19.2768,19.3283,19.2639,19.2897,31000.0
2008-09-17 13:25:00,29.95,29.95,29.79,29.83,27300.0,19.2897,19.2897,19.1866,19.2124,27300.0
2008-09-17 13:30:00,29.83,29.83,29.75,29.78,36300.0,19.2124,19.2124,19.1609,19.1802,36300.0
2008-09-17 13:35:00,29.78,29.78,29.65,29.68,42300.0,19.1802,19.1802,19.0965,19.1158,42300.0
2008-09-17 13:40:00,29.68,29.77,29.6,29.77,50400.0,19.1158,19.1737,19.0643,19.1737,50400.0
2008-09-17 13:45:00,29.74,29.76,29.71,29.76,22400.0,19.1544,19.1673,19.1351,19.1673,22400.0
2008-09-17 13:50:00,29.75,29.88,29.73,29.88,27100.0,19.1609,19.2446,19.148,19.2446,27100.0
2008-09-17 13:55:00,29.87,30.02,29.87,29.91,29300.0,19.2382,19.3348,19.2382,19.2639,29300.0
2008-09-17 14:00:00,29.88,29.99,29.88,29.97,21600.0,19.2446,19.3154,19.2446,19.3026,21600.0
2008-09-17 14:05:00,29.97,30.05,29.91,29.99,36300.0,19.3026,19.3541,19.2639,19.3154,36300.0
2008-09-17 14:10:00,30.02,30.04,29.84,29.85,23000.0,19.3348,19.3476,19.2188,19.2253,23000.0
2008-09-17 14:15:00,29.85,29.95,29.76,29.95,21600.0,19.2253,19.2897,19.1673,19.2897,21600.0
2008-09-17 14:20:00,29.96,30.0,29.86,29.93,24900.0,19.2961,19.3219,19.2317,19.2768,24900.0
2008-09-17 14:25:00,29.93,30.1,29.86,30.1,39500.0,19.2768,19.3863,19.2317,19.3863,39500.0
2008-09-17 14:30:00,30.12,30.18,29.95,30.17,23500.0,19.3992,19.4378,19.2897,19.4314,23500.0
2008-09-17 14:35:00,30.18,30.18,30.05,30.1,17300.0,19.4378,19.4378,19.3541,19.3863,17300.0
2008-09-17 14:40:00,30.1,30.13,30.03,30.06,35000.0,19.3863,19.4056,19.3412,19.3605,35000.0
2008-09-17 14:45:00,30.03,30.15,29.97,29.98,47900.0,19.3412,19.4185,19.3026,19.309,47900.0
2008-09-17 14:50:00,29.97,30.01,29.91,29.94,52000.0,19.3026,19.3283,19.2639,19.2832,52000.0
2008-09-17 14:55:00,29.92,29.98,29.82,29.97,36000.0,19.2704,19.309,19.206,19.3026,36000.0
2008-09-17 15:00:00,29.96,30.14,29.89,30.05,68300.0,19.2961,19.4121,19.251,19.3541,68300.0
2008-09-17 15:05:00,30.06,30.22,30.05,30.1,62200.0,19.3605,19.4636,19.3541,19.3863,62200.0
2008-09-17 15:10:00,30.1,30.24,30.09,30.12,59100.0,19.3863,19.4765,19.3798,19.3992,59100.0
2008-09-17 15:15:00,30.12,30.19,30.05,30.14,42800.0,19.3992,19.4443,19.3541,19.4121,42800.0
2008-09-17 15:20:00,30.14,30.15,30.0,30.04,55400.0,19.4121,19.4185,19.3219,19.3476,55400.0
2008-09-17 15:25:00,30.03,30.2,30.03,30.12,47600.0,19.3412,19.4507,19.3412,19.3992,47600.0
2008-09-17 15:30:00,30.11,30.12,29.99,30.01,65100.0,19.3927,19.3992,19.3154,19.3283,65100.0
2008-09-17 15:35:00,30.0,30.01,29.92,29.99,75700.0,19.3219,19.3283,19.2704,19.3154,75700.0
2008-09-17 15:40:00,29.99,30.05,29.96,30.02,77100.0,19.3154,19.3541,19.2961,19.3348,77100.0
2008-09-17 15:45:00,30.0,30.06,29.95,29.99,55700.0,19.3219,19.3605,19.2897,19.3154,55700.0
2008-09-17 15:50:00,29.99,30.0,29.92,29.95,114700.0,19.3154,19.3219,19.2704,19.2897,114700.0
2008-09-17 15:55:00,29.95,29.96,29.65,29.78,124500.0,19.2897,19.2961,19.0965,19.1802,124500.0
2008-09-18 09:30:00,30.0,30.44,30.0,30.18,31200.0,19.3219,19.6053,19.3219,19.4378,31200.0
2008-09-18 09:35:00,30.24,30.32,30.09,30.16,30700.0,19.4765,19.528,19.3798,19.4249,30700.0
2008-09-18 09:40:00,30.16,30.17,29.98,29.99,29100.0,19.4249,19.4314,19.309,19.3154,29100.0
2008-09-18 09:45:00,29.96,29.98,29.88,29.93,24700.0,19.2961,19.309,19.2446,19.2768,24700.0
2008-09-18 09:50:00,29.91,30.19,29.87,30.19,24500.0,19.2639,19.4443,19.2382,19.4443,24500.0
2008-09-18 09:55:00,30.16,30.27,30.13,30.21,19200.0,19.4249,19.4958,19.4056,19.4571,19200.0
2008-09-18 10:00:00,30.19,30.4,30.19,30.28,35000.0,19.4443,19.5795,19.4443,19.5022,35000.0
2008-09-18 10:05:00,30.27,30.3,30.19,30.2,18100.0,19.4958,19.5151,19.4443,19.4507,18100.0
2008-09-18 10:10:00,30.19,30.21,30.1,30.12,20900.0,19.4443,19.4571,19.3863,19.3992,20900.0
2008-09-18 10:15:00,30.09,30.13,30.05,30.06,17300.0,19.3798,19.4056,19.3541,19.3605,17300.0
2008-09-18 10:20:00,30.05,30.12,30.0,30.09,14600.0,19.3541,19.3992,19.3219,19.3798,14600.0
2008-09-18 10:25:00,30.1,30.13,30.05,30.06,10500.0,19.3863,19.4056,19.3541,19.3605,10500.0
2008-09-18 10:30:00,30.06,30.09,30.01,30.06,11800.0,19.3605,19.3798,19.3283,19.3605,11800.0
2008-09-18 10:35:00,30.06,30.11,29.96,29.97,36400.0,19.3605,19.3927,19.2961,19.3026,36400.0
2008-09-18 10:40:00,29.98,30.05,29.95,29.95,30800.0,19.309,19.3541,19.2897,19.2897,30800.0
2008-09-18 10:45:00,29.96,29.99,29.84,29.97,25200.0,19.2961,19.3154,19.2188,19.3026,25200.0
2008-09-18 10:50:00,29.96,29.97,29.92,29.97,12700.0,19.2961,19.3026,19.2704,19.3026,12700.0
2008-09-18 10:55:00,29.96,29.96,29.77,29.79,16900.0,19.2961,19.2961,19.1737,19.1866,16900.0
2008-09-18 11:00:00,29.79,29.95,29.76,29.93,23000.0,19.1866,19.2897,19.1673,19.2768,23000.0
2008-09-18 11:05:00,29.93,29.99,29.89,29.92,26200.0,19.2768,19.3154,19.251,19.2704,26200.0
2008-09-18 11:10:00,29.93,29.94,29.84,29.86,17900.0,19.2768,19.2832,19.2188,19.2317,17900.0
2008-09-18 11:15:00,29.85,29.86,29.74,29.74,54000.0,19.2253,19.2317,19.1544,19.1544,54000.0
2008-09-18 11:20:00,29.74,29.82,29.73,29.76,27000.0,19.1544,19.206,19.148,19.1673,27000.0
2008-09-18 11:25:00,29.78,29.83,29.75,29.79,23400.0,19.1802,19.2124,19.1609,19.1866,23400.0
2008-09-18 11:30:00,29.8,29.87,29.74,29.75,58100.0,19.1931,19.2382,19.1544,19.1609,58100.0
2008-09-18 11:35:00,29.75,29.83,29.73,29.73,55400.0,19.1609,19.2124,19.148,19.148,55400.0
2008-09-18 11:40:00,29.74,29.77,29.61,29.65,47700.0,19.1544,19.1737,19.0707,19.0965,47700.0
2008-09-18 11:45:00,29.64,29.68,29.53,29.61,35600.0,19.09,19.1158,19.0192,19.0707,35600.0
2008-09-18 11:50:00,29.59,29.62,29.44,29.54,43200.0,19.0578,19.0771,18.9612,19.0256,43200.0
2008-09-18 11:55:00,29.55,29.81,29.55,29.79,41500.0,19.0321,19.1995,19.0321,19.1866,41500.0
2008-09-18 12:00:00,29.79,29.79,29.63,29.67,27600.0,19.1866,19.1866,19.0836,19.1093,27600.0
2008-09-18 12:05:00,29.65,29.75,29.63,29.73,39800.0,19.0965,19.1609,19.0836,19.148,39800.0
2008-09-18 12:10:00,29.74,29.97,29.73,29.89,50700.0,19.1544,19.3026,19.148,19.251,50700.0
2008-09-18 12:15:00,29.89,29.99,29.89,29.93,19500.0,19.251,19.3154,19.251,19.2768,19500.0
2008-09-18 12:20:00,29.93,29.95,29.86,29.93,17800.0,19.2768,19.2897,19.2317,19.2768,17800.0
2008-09-18 12:25:00,29.91,29.91,29.76,29.85,35200.0,19.2639,19.2639,19.1673,19.2253,35200.0
2008-09-18 12:30:00,29.85,29.87,29.75,29.77,30000.0,19.2253,19.2382,19.1609,19.1737,30000.0
2008-09-18 12:35:00,29.79,29.8,29.61,29.64,39300.0,19.1866,19.1931,19.0707,19.09,39300.0
2008-09-18 12:40:00,29.61,29.76,29.6,29.68,37000.0,19.0707,19.1673,19.0643,19.1158,37000.0
2008-09-18 12:45:00,29.68,29.73,29.52,29.58,48100.0,19.1158,19.148,19.0127,19.0514,48100.0
2008-09-18 12:50:00,29.57,29.62,29.5,29.55,40000.0,19.0449,19.0771,18.9999,19.0321,40000.0
2008-09-18 12:55:00,29.58,29.58,29.4,29.41,39800.0,19.0514,19.0514,18.9354,18.9419,39800.0
2008-09-18 13:00:00,29.4,29.51,29.4,29.5,31300.0,18.9354,19.0063,18.9354,18.9999,31300.0
2008-09-18 13:05:00,29.5,29.75,29.48,29.6,30700.0,18.9999,19.1609,18.987,19.0643,30700.0
2008-09-18 13:10:00,29.6,29.84,29.5,29.77,44500.0,19.0643,19.2188,18.9999,19.1737,44500.0
2008-09-18 13:15:00,29.79,29.91,29.76,29.84,27400.0,19.1866,19.2639,19.1673,19.2188,27400.0
2008-09-18 13:20:00,29.85,29.93,29.75,29.9,39200.0,19.2253,19.2768,19.1609,19.2575,39200.0
2008-09-18 13:25:00,29.83,29.88,29.76,29.84,23500.0,19.2124,19.2446,19.1673,19.2188,23500.0
2008-09-18 13:30:00,29.85,30.0,29.82,30.0,36500.0,19.2253,19.3219,19.206,19.3219,36500.0
2008-09-18 13:35:00,30.02,30.09,29.93,30.08,37700.0,19.3348,19.3798,19.2768,19.3734,37700.0
2008-09-18 13:40:00,30.08,30.13,30.01,30.05,30500.0,19.3734,19.4056,19.3283,19.3541,30500.0
2008-09-18 13:45:00,30.05,30.1,30.02,30.1,31200.0,19.3541,19.3863,19.3348,19.3863,31200.0
2008-09-18 13:50:00,30.08,30.13,29.91,29.93,29400.0,19.3734,19.4056,19.2639,19.2768,29400.0
2008-09-18 13:55:00,29.94,30.15,29.94,29.95,61100.0,19.2832,19.4185,19.2832,19.2897,61100.0
2008-09-18 14:00:00,29.98,30.0,29.78,29.78,30600.0,19.309,19.3219,19.1802,19.1802,30600.0
2008-09-18 14:05:00,29.78,29.81,29.68,29.75,99200.0,19.1802,19.1995,19.1158,19.1609,99200.0
2008-09-18 14:10:00,29.75,29.88,29.73,29.79,60900.0,19.1609,19.2446,19.148,19.1866,60900.0
2008-09-18 14:15:00,29.79,29.86,29.71,29.8,47700.0,19.1866,19.2317,19.1351,19.1931,47700.0
2008-09-18 14:20:00,29.79,29.85,29.76,29.82,65200.0,19.1866,19.2253,19.1673,19.206,65200.0
2008-09-18 14:25:00,29.83,29.85,29.77,29.79,39300.0,19.2124,19.2253,19.1737,19.1866,39300.0
2008-09-18 14:30:00,29.78,29.86,29.74,29.76,56400.0,19.1802,19.2317,19.1544,19.1673,56400.0
2008-09-18 14:35:00,29.77,29.79,29.55,29.56,73800.0,19.1737,19.1866,19.0321,19.0385,73800.0
2008-09-18 14:40:00,29.54,29.72,29.54,29.61,65400.0,19.0256,19.1415,19.0256,19.0707,65400.0
2008-09-18 14:45:00,29.64,29.87,29.63,29.81,60200.0,19.09,19.2382,19.0836,19.1995,60200.0
2008-09-18 14:50:00,29.8,29.83,29.67,29.67,67500.0,19.1931,19.2124,19.1093,19.1093,67500.0
2008-09-18 14:55:00,29.68,29.83,29.65,29.77,53400.0,19.1158,19.2124,19.0965,19.1737,53400.0
2008-09-18 15:00:00,29.79,30.19,29.78,30.13,92100.0,19.1866,19.4443,19.1802,19.4056,92100.0
2008-09-18 15:05:00,30.16,30.22,30.03,30.22,69800.0,19.4249,19.4636,19.3412,19.4636,69800.0
2008-09-18 15:10:00,30.24,30.57,30.22,30.5,97000.0,19.4765,19.689,19.4636,19.6439,97000.0
2008-09-18 15:15:00,30.49,30.55,30.4,30.51,51900.0,19.6375,19.6761,19.5795,19.6504,51900.0
2008-09-18 15:20:00,30.48,30.75,30.48,30.6,46200.0,19.631,19.8049,19.631,19.7083,46200.0
2008-09-18 15:25:00,30.58,30.73,30.58,30.73,54200.0,19.6954,19.792,19.6954,19.792,54200.0
2008-09-18 15:30:00,30.72,30.96,30.67,30.92,92900.0,19.7856,19.9402,19.7534,19.9144,92900.0
2008-09-18 15:35:00,30.91,31.07,30.87,30.91,109000.0,19.908,20.011,19.8822,19.908,109000.0
2008-09-18 15:40:00,31.01,31.08,30.92,31.03,94900.0,19.9724,20.0175,19.9144,19.9853,94900.0
2008-09-18 15:45:00,31.04,31.38,31.03,31.35,103800.0,19.9917,20.2107,19.9853,20.1914,103800.0
2008-09-18 15:50:00,31.35,31.38,31.06,31.06,63400.0,20.1914,20.2107,20.0046,20.0046,63400.0
2008-09-18 15:55:00,31.05,31.45,30.92,31.37,208700.0,19.9981,20.2558,19.9144,20.2042,208700.0
2008-09-19 09:30:00,32.01,33.0,32.0,33.0,3500.0,20.6165,21.2541,20.61,21.2541,3500.0
2008-09-19 09:35:00,32.77,32.77,31.68,32.13,572000.0,21.1059,21.1059,20.4039,20.6937,572000.0
2008-09-19 09:40:00,32.2,32.32,31.85,31.88,31200.0,20.7388,20.8161,20.5134,20.5327,31200.0
2008-09-19 09:45:00,31.87,32.06,31.75,31.81,40300.0,20.5263,20.6487,20.449,20.4876,40300.0
2008-09-19 09:50:00,31.8,31.88,31.74,31.84,31700.0,20.4812,20.5327,20.4426,20.507,31700.0
2008-09-19 09:55:00,31.85,32.13,31.85,32.04,51300.0,20.5134,20.6937,20.5134,20.6358,51300.0
2008-09-19 10:00:00,32.01,32.12,31.79,31.92,44400.0,20.6165,20.6873,20.4748,20.5585,44400.0
2008-09-19 10:05:00,31.94,32.17,31.85,32.06,66600.0,20.5714,20.7195,20.5134,20.6487,66600.0
2008-09-19 10:10:00,32.03,32.27,31.99,32.21,35300.0,20.6293,20.7839,20.6036,20.7453,35300.0
2008-09-19 10:15:00,32.19,32.21,31.9,32.08,39600.0,20.7324,20.7453,20.5456,20.6615,39600.0
2008-09-19 10:20:00,32.08,32.1,31.98,32.07,27700.0,20.6615,20.6744,20.5971,20.6551,27700.0
2008-09-19 10:25:00,32.05,32.14,31.94,32.03,14100.0,20.6422,20.7002,20.5714,20.6293,14100.0
2008-09-19 10:30:00,32.04,32.06,31.88,32.03,32100.0,20.6358,20.6487,20.5327,20.6293,32100.0
2008-09-19 10:35:00,32.05,32.12,32.01,32.06,41800.0,20.6422,20.6873,20.6165,20.6487,41800.0
2008-09-19 10:40:00,32.07,32.08,31.96,31.98,16500.0,20.6551,20.6615,20.5842,20.5971,16500.0
2008-09-19 10:45:00,31.97,32.0,31.78,31.84,63200.0,20.5907,20.61,20.4683,20.507,63200.0
2008-09-19 10:50:00,31.84,31.95,31.8,31.95,31600.0,20.507,20.5778,20.4812,20.5778,31600.0
2008-09-19 10:55:00,31.9,32.03,31.86,32.02,12600.0,20.5456,20.6293,20.5198,20.6229,12600.0
2008-09-19 11:00:00,32.02,32.29,32.01,32.25,33100.0,20.6229,20.7968,20.6165,20.771,33100.0
2008-09-19 11:05:00,32.25,32.34,32.23,32.34,28400.0,20.771,20.829,20.7581,20.829,28400.0
2008-09-19 11:10:00,32.32,32.45,32.32,32.36,35600.0,20.8161,20.8998,20.8161,20.8419,35600.0
2008-09-19 11:15:00,32.37,32.43,32.31,32.39,42000.0,20.8483,20.887,20.8097,20.8612,42000.0
2008-09-19 11:20:00,32.38,32.4,32.19,32.21,21500.0,20.8548,20.8676,20.7324,20.7453,21500.0
2008-09-19 11:25:00,32.21,32.35,32.18,32.31,16300.0,20.7453,20.8354,20.7259,20.8097,16300.0
2008-09-19 11:30:00,32.32,32.34,32.28,32.32,23300.0,20.8161,20.829,20.7903,20.8161,23300.0
2008-09-19 11:35:00,32.3,32.35,32.3,32.35,14700.0,20.8032,20.8354,20.8032,20.8354,14700.0
2008-09-19 11:40:00,32.35,32.47,32.33,32.47,23800.0,20.8354,20.9127,20.8226,20.9127,23800.0
2008-09-19 11:45:00,32.47,32.5,32.43,32.48,27000.0,20.9127,20.932,20.887,20.9192,27000.0
2008-09-19 11:50:00,32.48,32.5,32.46,32.49,29100.0,20.9192,20.932,20.9063,20.9256,29100.0
2008-09-19 11:55:00,32.49,32.51,32.46,32.49,28200.0,20.9256,20.9385,20.9063,20.9256,28200.0
2008-09-19 12:00:00,32.5,32.56,32.43,32.53,40400.0,20.932,20.9707,20.887,20.9514,40400.0
2008-09-19 12:05:00,32.53,32.62,32.53,32.6,41500.0,20.9514,21.0093,20.9514,20.9964,41500.0
2008-09-19 12:10:00,32.6,32.6,32.58,32.59,32500.0,20.9964,20.9964,20.9836,20.99,32500.0
2008-09-19 12:15:00,32.59,32.66,32.58,32.6,54100.0,20.99,21.0351,20.9836,20.9964,54100.0
2008-09-19 12:20:00,32.59,32.59,32.53,32.55,22000.0,20.99,20.99,20.9514,20.9642,22000.0
2008-09-19 12:25:00,32.54,32.61,32.54,32.61,22500.0,20.9578,21.0029,20.9578,21.0029,22500.0
2008-09-19 12:30:00,32.6,32.78,32.55,32.76,25600.0,20.9964,21.1124,20.9642,21.0995,25600.0
2008-09-19 12:35:00,32.76,32.8,32.69,32.7,26300.0,21.0995,21.1253,21.0544,21.0609,26300.0
2008-09-19 12:40:00,32.69,32.7,32.66,32.67,13500.0,21.0544,21.0609,21.0351,21.0415,13500.0
2008-09-19 12:45:00,32.67,32.67,32.56,32.58,15700.0,21.0415,21.0415,20.9707,20.9836,15700.0
2008-09-19 12:50:00,32.58,32.6,32.53,32.53,75500.0,20.9836,20.9964,20.9514,20.9514,75500.0
2008-09-19 12:55:00,32.54,32.56,32.48,32.53,27300.0,20.9578,20.9707,20.9192,20.9514,27300.0
2008-09-19 13:00:00,32.52,32.52,32.44,32.48,9700.0,20.9449,20.9449,20.8934,20.9192,9700.0
2008-09-19 13:05:00,32.49,32.5,32.4,32.41,17800.0,20.9256,20.932,20.8676,20.8741,17800.0
2008-09-19 13:10:00,32.41,32.49,32.37,32.46,10500.0,20.8741,20.9256,20.8483,20.9063,10500.0
2008-09-19 13:15:00,32.46,32.59,32.46,32.59,11200.0,20.9063,20.99,20.9063,20.99,11200.0
2008-09-19 13:20:00,32.6,32.7,32.59,32.67,30100.0,20.9964,21.0609,20.99,21.0415,30100.0
2008-09-19 13:25:00,32.67,32.7,32.64,32.69,19800.0,21.0415,21.0609,21.0222,21.0544,19800.0
2008-09-19 13:30:00,32.69,32.7,32.59,32.59,21000.0,21.0544,21.0609,20.99,20.99,21000.0
2008-09-19 13:35:00,32.57,32.57,32.47,32.47,17100.0,20.9771,20.9771,20.9127,20.9127,17100.0
2008-09-19 13:40:00,32.48,32.48,32.41,32.45,27200.0,20.9192,20.9192,20.8741,20.8998,27200.0
2008-09-19 13:45:00,32.44,32.45,32.41,32.45,8600.0,20.8934,20.8998,20.8741,20.8998,8600.0
2008-09-19 13:50:00,32.46,32.48,32.38,32.4,40000.0,20.9063,20.9192,20.8548,20.8676,40000.0
2008-09-19 13:55:00,32.37,32.39,32.34,32.35,24600.0,20.8483,20.8612,20.829,20.8354,24600.0
2008-09-19 14:00:00,32.34,32.4,32.3,32.31,19900.0,20.829,20.8676,20.8032,20.8097,19900.0
2008-09-19 14:05:00,32.31,32.35,32.3,32.32,15100.0,20.8097,20.8354,20.8032,20.8161,15100.0
2008-09-19 14:10:00,32.32,32.47,32.32,32.45,27800.0,20.8161,20.9127,20.8161,20.8998,27800.0
2008-09-19 14:15:00,32.44,32.47,32.39,32.41,21900.0,20.8934,20.9127,20.8612,20.8741,21900.0
2008-09-19 14:20:00,32.42,32.46,32.42,32.44,33100.0,20.8805,20.9063,20.8805,20.8934,33100.0
2008-09-19 14:25:00,32.45,32.6,32.44,32.59,32700.0,20.8998,20.9964,20.8934,20.99,32700.0
2008-09-19 14:30:00,32.6,32.69,32.6,32.61,35800.0,20.9964,21.0544,20.9964,21.0029,35800.0
2008-09-19 14:35:00,32.6,32.65,32.53,32.56,24800.0,20.9964,21.0287,20.9514,20.9707,24800.0
2008-09-19 14:40:00,32.56,32.7,32.56,32.69,31800.0,20.9707,21.0609,20.9707,21.0544,31800.0
2008-09-19 14:45:00,32.7,32.77,32.62,32.77,51100.0,21.0609,21.1059,21.0093,21.1059,51100.0
2008-09-19 14:50:00,32.77,32.79,32.69,32.69,32000.0,21.1059,21.1188,21.0544,21.0544,32000.0
2008-09-19 14:55:00,32.7,32.79,32.68,32.77,24400.0,21.0609,21.1188,21.048,21.1059,24400.0
2008-09-19 15:00:00,32.78,32.8,32.65,32.65,33800.0,21.1124,21.1253,21.0287,21.0287,33800.0
2008-09-19 15:05:00,32.65,32.68,32.45,32.53,34000.0,21.0287,21.048,20.8998,20.9514,34000.0
2008-09-19 15:10:00,32.53,32.53,32.39,32.41,32800.0,20.9514,20.9514,20.8612,20.8741,32800.0
2008-09-19 15:15:00,32.41,32.49,32.38,32.46,23200.0,20.8741,20.9256,20.8548,20.9063,23200.0
2008-09-19 15:20:00,32.46,32.62,32.41,32.61,45200.0,20.9063,21.0093,20.8741,21.0029,45200.0
2008-09-19 15:25:00,32.6,32.62,32.52,32.58,42000.0,20.9964,21.0093,20.9449,20.9836,42000.0
2008-09-19 15:30:00,32.58,32.72,32.53,32.64,74900.0,20.9836,21.0737,20.9514,21.0222,74900.0
2008-09-19 15:35:00,32.64,32.69,32.54,32.66,47700.0,21.0222,21.0544,20.9578,21.0351,47700.0
2008-09-19 15:40:00,32.67,32.8,32.64,32.79,99700.0,21.0415,21.1253,21.0222,21.1188,99700.0
2008-09-19 15:45:00,32.79,32.81,32.71,32.74,65800.0,21.1188,21.1317,21.0673,21.0866,65800.0
2008-09-19 15:50:00,32.73,32.88,32.73,32.75,144600.0,21.0802,21.1768,21.0802,21.0931,144600.0
2008-09-19 15:55:00,32.75,32.95,32.74,32.85,156300.0,21.0931,21.2219,21.0866,21.1575,156300.0
2008-09-22 09:30:00,32.78,32.78,32.4,32.5,21800.0,21.1124,21.1124,20.8676,20.932,21800.0
2008-09-22 09:35:00,32.5,32.54,32.19,32.42,16100.0,20.932,20.9578,20.7324,20.8805,16100.0
2008-09-22 09:40:00,32.4,32.56,32.3,32.54,17800.0,20.8676,20.9707,20.8032,20.9578,17800.0
2008-09-22 09:45:00,32.51,32.53,32.39,32.45,10400.0,20.9385,20.9514,20.8612,20.8998,10400.0
2008-09-22 09:50:00,32.4,32.42,32.22,32.37,14200.0,20.8676,20.8805,20.7517,20.8483,14200.0
2008-09-22 09:55:00,32.37,32.37,32.2,32.31,20100.0,20.8483,20.8483,20.7388,20.8097,20100.0
2008-09-22 10:00:00,32.3,32.42,32.25,32.37,20500.0,20.8032,20.8805,20.771,20.8483,20500.0
2008-09-22 10:05:00,32.37,32.38,32.21,32.32,11700.0,20.8483,20.8548,20.7453,20.8161,11700.0
2008-09-22 10:10:00,32.33,32.41,32.26,32.26,13900.0,20.8226,20.8741,20.7775,20.7775,13900.0
2008-09-22 10:15:00,32.27,32.29,32.2,32.2,20800.0,20.7839,20.7968,20.7388,20.7388,20800.0
2008-09-22 10:20:00,32.18,32.21,32.14,32.17,13600.0,20.7259,20.7453,20.7002,20.7195,13600.0
2008-09-22 10:25:00,32.17,32.36,32.17,32.36,18000.0,20.7195,20.8419,20.7195,20.8419,18000.0
2008-09-22 10:30:00,32.37,32.38,32.31,32.38,12100.0,20.8483,20.8548,20.8097,20.8548,12100.0
2008-09-22 10:35:00,32.4,32.42,32.37,32.37,11100.0,20.8676,20.8805,20.8483,20.8483,11100.0
2008-09-22 10:40:00,32.38,32.44,32.35,32.35,19500.0,20.8548,20.8934,20.8354,20.8354,19500.0
2008-09-22 10:45:00,32.35,32.37,32.27,32.29,13200.0,20.8354,20.8483,20.7839,20.7968,13200.0
2008-09-22 10:50:00,32.3,32.36,32.3,32.31,16600.0,20.8032,20.8419,20.8032,20.8097,16600.0
2008-09-22 10:55:00,32.32,32.4,32.32,32.32,20100.0,20.8161,20.8676,20.8161,20.8161,20100.0
2008-09-22 11:00:00,32.33,32.33,32.11,32.11,22300.0,20.8226,20.8226,20.6809,20.6809,22300.0
2008-09-22 11:05:00,32.11,32.13,32.03,32.04,24600.0,20.6809,20.6937,20.6293,20.6358,24600.0
2008-09-22 11:10:00,32.02,32.05,31.94,31.94,18800.0,20.6229,20.6422,20.5714,20.5714,18800.0
2008-09-22 11:15:00,31.94,31.98,31.94,31.97,16600.0,20.5714,20.5971,20.5714,20.5907,16600.0
2008-09-22 11:20:00,31.96,31.99,31.93,31.97,36900.0,20.5842,20.6036,20.5649,20.5907,36900.0
2008-09-22 11:25:00,31.96,32.07,31.96,32.02,27900.0,20.5842,20.6551,20.5842,20.6229,27900.0
2008-09-22 11:30:00,32.02,32.07,32.01,32.03,30100.0,20.6229,20.6551,20.6165,20.6293,30100.0
2008-09-22 11:35:00,32.03,32.11,32.02,32.1,25600.0,20.6293,20.6809,20.6229,20.6744,25600.0
2008-09-22 11:40:00,32.1,32.1,31.98,31.98,20600.0,20.6744,20.6744,20.5971,20.5971,20600.0
2008-09-22 11:45:00,31.98,32.02,31.95,31.95,20700.0,20.5971,20.6229,20.5778,20.5778,20700.0
2008-09-22 11:50:00,31.94,31.94,31.86,31.9,25900.0,20.5714,20.5714,20.5198,20.5456,25900.0
2008-09-22 11:55:00,31.89,31.93,31.85,31.89,18900.0,20.5392,20.5649,20.5134,20.5392,18900.0
2008-09-22 12:00:00,31.9,31.92,31.88,31.89,21700.0,20.5456,20.5585,20.5327,20.5392,21700.0
2008-09-22 12:05:00,31.89,31.92,31.88,31.9,43600.0,20.5392,20.5585,20.5327,20.5456,43600.0
2008-09-22 12:10:00,31.89,31.91,31.86,31.86,12400.0,20.5392,20.552,20.5198,20.5198,12400.0
2008-09-22 12:15:00,31.86,31.87,31.76,31.83,18300.0,20.5198,20.5263,20.4554,20.5005,18300.0
2008-09-22 12:20:00,31.83,31.84,31.81,31.84,9800.0,20.5005,20.507,20.4876,20.507,9800.0
2008-09-22 12:25:00,31.84,31.91,31.84,31.89,15900.0,20.507,20.552,20.507,20.5392,15900.0
2008-09-22 12:30:00,31.89,31.99,31.89,31.96,46100.0,20.5392,20.6036,20.5392,20.5842,46100.0
2008-09-22 12:35:00,31.95,31.96,31.87,31.88,27000.0,20.5778,20.5842,20.5263,20.5327,27000.0
2008-09-22 12:40:00,31.87,31.88,31.84,31.84,11000.0,20.5263,20.5327,20.507,20.507,11000.0
2008-09-22 12:45:00,31.85,31.85,31.81,31.82,13000.0,20.5134,20.5134,20.4876,20.4941,13000.0
2008-09-22 12:50:00,31.83,31.9,31.83,31.9,16600.0,20.5005,20.5456,20.5005,20.5456,16600.0
2008-09-22 12:55:00,31.9,31.9,31.89,31.9,32700.0,20.5456,20.5456,20.5392,20.5456,32700.0
2008-09-22 13:00:00,31.9,31.9,31.77,31.78,18800.0,20.5456,20.5456,20.4619,20.4683,18800.0
2008-09-22 13:05:00,31.8,31.84,31.78,31.81,38500.0,20.4812,20.507,20.4683,20.4876,38500.0
2008-09-22 13:10:00,31.81,31.83,31.74,31.75,22700.0,20.4876,20.5005,20.4426,20.449,22700.0
2008-09-22 13:15:00,31.75,31.77,31.67,31.67,14300.0,20.449,20.4619,20.3975,20.3975,14300.0
2008-09-22 13:20:00,31.68,31.68,31.61,31.63,13300.0,20.4039,20.4039,20.3588,20.3717,13300.0
2008-09-22 13:25:00,31.62,31.65,31.61,31.64,25000.0,20.3653,20.3846,20.3588,20.3781,25000.0
2008-09-22 13:30:00,31.64,31.65,31.49,31.51,21900.0,20.3781,20.3846,20.2815,20.2944,21900.0
2008-09-22 13:35:00,31.5,31.5,31.39,31.43,34800.0,20.288,20.288,20.2171,20.2429,34800.0
2008-09-22 13:40:00,31.43,31.51,31.43,31.51,22300.0,20.2429,20.2944,20.2429,20.2944,22300.0
2008-09-22 13:45:00,31.51,31.57,31.51,31.56,23200.0,20.2944,20.3331,20.2944,20.3266,23200.0
2008-09-22 13:50:00,31.56,31.74,31.56,31.74,35000.0,20.3266,20.4426,20.3266,20.4426,35000.0
2008-09-22 13:55:00,31.74,31.79,31.74,31.76,26100.0,20.4426,20.4748,20.4426,20.4554,26100.0
2008-09-22 14:00:00,31.76,31.78,31.76,31.76,35100.0,20.4554,20.4683,20.4554,20.4554,35100.0
2008-09-22 14:05:00,31.76,31.77,31.62,31.69,42500.0,20.4554,20.4619,20.3653,20.4103,42500.0
2008-09-22 14:10:00,31.7,31.75,31.69,31.72,22900.0,20.4168,20.449,20.4103,20.4297,22900.0
2008-09-22 14:15:00,31.73,31.82,31.72,31.79,33600.0,20.4361,20.4941,20.4297,20.4748,33600.0
2008-09-22 14:20:00,31.79,31.81,31.58,31.63,49000.0,20.4748,20.4876,20.3395,20.3717,49000.0
2008-09-22 14:25:00,31.63,31.7,31.63,31.69,19100.0,20.3717,20.4168,20.3717,20.4103,19100.0
2008-09-22 14:30:00,31.69,31.83,31.69,31.82,34100.0,20.4103,20.5005,20.4103,20.4941,34100.0
2008-09-22 14:35:00,31.8,31.84,31.75,31.75,29700.0,20.4812,20.507,20.449,20.449,29700.0
2008-09-22 14:40:00,31.74,31.75,31.58,31.61,25100.0,20.4426,20.449,20.3395,20.3588,25100.0
2008-09-22 14:45:00,31.61,31.68,31.61,31.65,18600.0,20.3588,20.4039,20.3588,20.3846,18600.0
2008-09-22 14:50:00,31.64,31.68,31.62,31.66,46900.0,20.3781,20.4039,20.3653,20.391,46900.0
2008-09-22 14:55:00,31.65,31.7,31.59,31.63,44900.0,20.3846,20.4168,20.3459,20.3717,44900.0
2008-09-22 15:00:00,31.64,31.67,31.6,31.67,23200.0,20.3781,20.3975,20.3524,20.3975,23200.0
2008-09-22 15:05:00,31.67,31.7,31.66,31.69,49700.0,20.3975,20.4168,20.391,20.4103,49700.0
2008-09-22 15:10:00,31.69,31.76,31.69,31.7,67400.0,20.4103,20.4554,20.4103,20.4168,67400.0
2008-09-22 15:15:00,31.69,31.69,31.56,31.58,55000.0,20.4103,20.4103,20.3266,20.3395,55000.0
2008-09-22 15:20:00,31.58,31.6,31.46,31.49,55600.0,20.3395,20.3524,20.2622,20.2815,55600.0
2008-09-22 15:25:00,31.49,31.51,31.41,31.46,52700.0,20.2815,20.2944,20.23,20.2622,52700.0
2008-09-22 15:30:00,31.47,31.53,31.45,31.52,55200.0,20.2687,20.3073,20.2558,20.3009,55200.0
2008-09-22 15:35:00,31.52,31.55,31.39,31.39,71900.0,20.3009,20.3202,20.2171,20.2171,71900.0
2008-09-22 15:40:00,31.38,31.43,31.19,31.26,133000.0,20.2107,20.2429,20.0883,20.1334,133000.0
2008-09-22 15:45:00,31.26,31.29,31.22,31.28,75400.0,20.1334,20.1527,20.1076,20.1463,75400.0
2008-09-22 15:50:00,31.28,31.32,31.08,31.08,124900.0,20.1463,20.172,20.0175,20.0175,124900.0
2008-09-22 15:55:00,31.08,31.09,31.02,31.05,176400.0,20.0175,20.0239,19.9788,19.9981,176400.0
2008-09-23 09:30:00,31.27,31.38,30.75,31.05,23500.0,20.1398,20.2107,19.8049,19.9981,23500.0
2008-09-23 09:35:00,30.99,31.08,30.94,31.04,14900.0,19.9595,20.0175,19.9273,19.9917,14900.0
2008-09-23 09:40:00,31.04,31.27,31.03,31.2,23300.0,19.9917,20.1398,19.9853,20.0948,23300.0
2008-09-23 09:45:00,31.19,31.33,31.17,31.33,19400.0,20.0883,20.1785,20.0754,20.1785,19400.0
2008-09-23 09:50:00,31.32,31.41,31.32,31.34,17300.0,20.172,20.23,20.172,20.1849,17300.0
2008-09-23 09:55:00,31.35,31.35,31.09,31.19,274900.0,20.1914,20.1914,20.0239,20.0883,274900.0
2008-09-23 10:00:00,31.19,31.33,31.17,31.32,27200.0,20.0883,20.1785,20.0754,20.172,27200.0
2008-09-23 10:05:00,31.31,31.42,31.29,31.33,32000.0,20.1656,20.2365,20.1527,20.1785,32000.0
2008-09-23 10:10:00,31.32,31.45,31.26,31.44,32600.0,20.172,20.2558,20.1334,20.2493,32600.0
2008-09-23 10:15:00,31.43,31.5,31.43,31.5,51500.0,20.2429,20.288,20.2429,20.288,51500.0
2008-09-23 10:20:00,31.5,31.55,31.47,31.54,39100.0,20.288,20.3202,20.2687,20.3137,39100.0
2008-09-23 10:25:00,31.54,31.57,31.36,31.38,19300.0,20.3137,20.3331,20.1978,20.2107,19300.0
2008-09-23 10:30:00,31.38,31.48,31.38,31.4,27700.0,20.2107,20.2751,20.2107,20.2236,27700.0
2008-09-23 10:35:00,31.4,31.41,31.34,31.35,39600.0,20.2236,20.23,20.1849,20.1914,39600.0
2008-09-23 10:40:00,31.35,31.37,31.25,31.25,39600.0,20.1914,20.2042,20.127,20.127,39600.0
2008-09-23 10:45:00,31.24,31.24,31.18,31.21,28500.0,20.1205,20.1205,20.0819,20.1012,28500.0
2008-09-23 10:50:00,31.21,31.21,30.95,30.96,45100.0,20.1012,20.1012,19.9337,19.9402,45100.0
2008-09-23 10:55:00,30.99,31.07,30.95,31.06,31100.0,19.9595,20.011,19.9337,20.0046,31100.0
2008-09-23 11:00:00,31.06,31.14,31.01,31.1,33000.0,20.0046,20.0561,19.9724,20.0304,33000.0
2008-09-23 11:05:00,31.1,31.11,30.97,31.08,49300.0,20.0304,20.0368,19.9466,20.0175,49300.0
2008-09-23 11:10:00,31.08,31.19,31.0,31.19,31500.0,20.0175,20.0883,19.9659,20.0883,31500.0
2008-09-23 11:15:00,31.2,31.29,31.18,31.28,21700.0,20.0948,20.1527,20.0819,20.1463,21700.0
2008-09-23 11:20:00,31.28,31.41,31.28,31.33,30600.0,20.1463,20.23,20.1463,20.1785,30600.0
2008-09-23 11:25:00,31.33,31.35,31.27,31.3,21800.0,20.1785,20.1914,20.1398,20.1592,21800.0
2008-09-23 11:30:00,31.3,31.36,31.3,31.33,25300.0,20.1592,20.1978,20.1592,20.1785,25300.0
2008-09-23 11:35:00,31.32,31.33,31.26,31.28,23500.0,20.172,20.1785,20.1334,20.1463,23500.0
2008-09-23 11:40:00,31.29,31.32,31.25,31.29,28900.0,20.1527,20.172,20.127,20.1527,28900.0
2008-09-23 11:45:00,31.29,31.36,31.29,31.35,21100.0,20.1527,20.1978,20.1527,20.1914,21100.0
2008-09-23 11:50:00,31.34,31.37,31.31,31.34,24200.0,20.1849,20.2042,20.1656,20.1849,24200.0
2008-09-23 11:55:00,31.34,31.34,31.27,31.28,14400.0,20.1849,20.1849,20.1398,20.1463,14400.0
2008-09-23 12:00:00,31.27,31.27,31.13,31.21,21700.0,20.1398,20.1398,20.0497,20.1012,21700.0
2008-09-23 12:05:00,31.21,31.24,31.15,31.24,16200.0,20.1012,20.1205,20.0626,20.1205,16200.0
2008-09-23 12:10:00,31.23,31.3,31.23,31.29,20400.0,20.1141,20.1592,20.1141,20.1527,20400.0
2008-09-23 12:15:00,31.28,31.31,31.24,31.26,16700.0,20.1463,20.1656,20.1205,20.1334,16700.0
2008-09-23 12:20:00,31.26,31.27,31.21,31.26,22500.0,20.1334,20.1398,20.1012,20.1334,22500.0
2008-09-23 12:25:00,31.26,31.27,31.15,31.16,19800.0,20.1334,20.1398,20.0626,20.069,19800.0
2008-09-23 12:30:00,31.16,31.18,31.07,31.09,25700.0,20.069,20.0819,20.011,20.0239,25700.0
2008-09-23 12:35:00,31.09,31.13,31.08,31.11,18900.0,20.0239,20.0497,20.0175,20.0368,18900.0
2008-09-23 12:40:00,31.13,31.13,31.06,31.11,21500.0,20.0497,20.0497,20.0046,20.0368,21500.0
2008-09-23 12:45:00,31.09,31.12,31.08,31.12,11400.0,20.0239,20.0432,20.0175,20.0432,11400.0
2008-09-23 12:50:00,31.11,31.13,31.08,31.13,22000.0,20.0368,20.0497,20.0175,20.0497,22000.0
2008-09-23 12:55:00,31.13,31.21,31.13,31.2,22000.0,20.0497,20.1012,20.0497,20.0948,22000.0
2008-09-23 13:00:00,31.19,31.19,31.02,31.07,39000.0,20.0883,20.0883,19.9788,20.011,39000.0
2008-09-23 13:05:00,31.08,31.08,30.85,30.89,32100.0,20.0175,20.0175,19.8693,19.8951,32100.0
2008-09-23 13:10:00,30.88,30.9,30.79,30.8,25800.0,19.8887,19.9015,19.8307,19.8371,25800.0
2008-09-23 13:15:00,30.79,30.83,30.74,30.82,30500.0,19.8307,19.8565,19.7985,19.85,30500.0
2008-09-23 13:20:00,30.83,30.9,30.83,30.86,38200.0,19.8565,19.9015,19.8565,19.8758,38200.0
2008-09-23 13:25:00,30.87,30.88,30.72,30.75,35000.0,19.8822,19.8887,19.7856,19.8049,35000.0
2008-09-23 13:30:00,30.75,30.75,30.54,30.59,36400.0,19.8049,19.8049,19.6697,19.7019,36400.0
2008-09-23 13:35:00,30.59,30.68,30.59,30.64,32200.0,19.7019,19.7598,19.7019,19.7341,32200.0
2008-09-23 13:40:00,30.64,30.72,30.6,30.69,26700.0,19.7341,19.7856,19.7083,19.7663,26700.0
2008-09-23 13:45:00,30.7,30.74,30.65,30.71,23800.0,19.7727,19.7985,19.7405,19.7792,23800.0
2008-09-23 13:50:00,30.71,30.71,30.54,30.62,33800.0,19.7792,19.7792,19.6697,19.7212,33800.0
2008-09-23 13:55:00,30.62,30.76,30.62,30.75,42900.0,19.7212,19.8114,19.7212,19.8049,42900.0
2008-09-23 14:00:00,30.77,30.81,30.71,30.76,28700.0,19.8178,19.8436,19.7792,19.8114,28700.0
2008-09-23 14:05:00,30.75,30.94,30.72,30.91,43300.0,19.8049,19.9273,19.7856,19.908,43300.0
2008-09-23 14:10:00,30.92,30.97,30.88,30.94,30000.0,19.9144,19.9466,19.8887,19.9273,30000.0
2008-09-23 14:15:00,30.94,30.94,30.84,30.93,13500.0,19.9273,19.9273,19.8629,19.9209,13500.0
2008-09-23 14:20:00,30.93,30.98,30.86,30.91,41200.0,19.9209,19.9531,19.8758,19.908,41200.0
2008-09-23 14:25:00,30.92,31.02,30.91,30.98,80200.0,19.9144,19.9788,19.908,19.9531,80200.0
2008-09-23 14:30:00,31.01,31.03,30.97,31.03,46100.0,19.9724,19.9853,19.9466,19.9853,46100.0
2008-09-23 14:35:00,31.02,31.05,30.98,31.02,21500.0,19.9788,19.9981,19.9531,19.9788,21500.0
2008-09-23 14:40:00,31.03,31.12,31.01,31.04,41400.0,19.9853,20.0432,19.9724,19.9917,41400.0
2008-09-23 14:45:00,31.03,31.26,30.98,31.19,50200.0,19.9853,20.1334,19.9531,20.0883,50200.0
2008-09-23 14:50:00,31.18,31.25,31.17,31.19,32300.0,20.0819,20.127,20.0754,20.0883,32300.0
2008-09-23 14:55:00,31.19,31.28,31.18,31.2,51800.0,20.0883,20.1463,20.0819,20.0948,51800.0
2008-09-23 15:00:00,31.2,31.22,31.12,31.21,54700.0,20.0948,20.1076,20.0432,20.1012,54700.0
2008-09-23 15:05:00,31.2,31.32,31.2,31.28,42500.0,20.0948,20.172,20.0948,20.1463,42500.0
2008-09-23 15:10:00,31.28,31.29,31.18,31.23,27900.0,20.1463,20.1527,20.0819,20.1141,27900.0
2008-09-23 15:15:00,31.21,31.35,31.21,31.31,36100.0,20.1012,20.1914,20.1012,20.1656,36100.0
2008-09-23 15:20:00,31.3,31.31,31.2,31.21,32500.0,20.1592,20.1656,20.0948,20.1012,32500.0
2008-09-23 15:25:00,31.21,31.25,31.2,31.2,42500.0,20.1012,20.127,20.0948,20.0948,42500.0
2008-09-23 15:30:00,31.2,31.24,31.07,31.1,75400.0,20.0948,20.1205,20.011,20.0304,75400.0
2008-09-23 15:35:00,31.1,31.13,31.03,31.03,63900.0,20.0304,20.0497,19.9853,19.9853,63900.0
2008-09-23 15:40:00,31.04,31.15,31.03,31.03,109100.0,19.9917,20.0626,19.9853,19.9853,109100.0
2008-09-23 15:45:00,31.03,31.03,30.74,30.84,67300.0,19.9853,19.9853,19.7985,19.8629,67300.0
2008-09-23 15:50:00,30.83,30.86,30.76,30.85,85600.0,19.8565,19.8758,19.8114,19.8693,85600.0
2008-09-23 15:55:00,30.86,30.88,30.8,30.82,123200.0,19.8758,19.8887,19.8371,19.85,123200.0
2008-09-24 09:40:00,30.94,30.94,30.47,30.52,67200.0,19.9273,19.9273,19.6246,19.6568,67200.0
2008-09-24 09:45:00,30.51,30.55,30.4,30.52,37100.0,19.6504,19.6761,19.5795,19.6568,37100.0
2008-09-24 09:50:00,30.54,30.6,30.52,30.59,21500.0,19.6697,19.7083,19.6568,19.7019,21500.0
2008-09-24 09:55:00,30.59,30.6,30.45,30.57,29000.0,19.7019,19.7083,19.6117,19.689,29000.0
2008-09-24 10:00:00,30.58,30.63,30.5,30.53,28700.0,19.6954,19.7276,19.6439,19.6632,28700.0
2008-09-24 10:05:00,30.53,30.56,30.47,30.47,33700.0,19.6632,19.6826,19.6246,19.6246,33700.0
2008-09-24 10:10:00,30.5,30.54,30.32,30.35,24100.0,19.6439,19.6697,19.528,19.5473,24100.0
2008-09-24 10:15:00,30.35,30.41,30.33,30.39,18200.0,19.5473,19.5859,19.5344,19.5731,18200.0
2008-09-24 10:20:00,30.4,30.48,30.4,30.44,18300.0,19.5795,19.631,19.5795,19.6053,18300.0
2008-09-24 10:25:00,30.44,30.58,30.4,30.55,18400.0,19.6053,19.6954,19.5795,19.6761,18400.0
2008-09-24 10:30:00,30.55,30.72,30.54,30.72,21300.0,19.6761,19.7856,19.6697,19.7856,21300.0
2008-09-24 10:35:00,30.7,30.83,30.68,30.81,41400.0,19.7727,19.8565,19.7598,19.8436,41400.0
2008-09-24 10:40:00,30.82,30.89,30.74,30.75,41300.0,19.85,19.8951,19.7985,19.8049,41300.0
2008-09-24 10:45:00,30.75,30.79,30.66,30.78,17200.0,19.8049,19.8307,19.747,19.8243,17200.0
2008-09-24 10:50:00,30.79,30.89,30.79,30.85,17200.0,19.8307,19.8951,19.8307,19.8693,17200.0
2008-09-24 10:55:00,30.84,30.86,30.78,30.86,14000.0,19.8629,19.8758,19.8243,19.8758,14000.0
2008-09-24 11:00:00,30.86,30.92,30.85,30.89,23600.0,19.8758,19.9144,19.8693,19.8951,23600.0
2008-09-24 11:05:00,30.89,30.91,30.79,30.8,33100.0,19.8951,19.908,19.8307,19.8371,33100.0
2008-09-24 11:10:00,30.81,30.82,30.75,30.76,17700.0,19.8436,19.85,19.8049,19.8114,17700.0
2008-09-24 11:15:00,30.76,30.77,30.59,30.62,25500.0,19.8114,19.8178,19.7019,19.7212,25500.0
2008-09-24 11:20:00,30.69,30.69,30.6,30.65,9100.0,19.7663,19.7663,19.7083,19.7405,9100.0
2008-09-24 11:25:00,30.66,30.7,30.6,30.65,21400.0,19.747,19.7727,19.7083,19.7405,21400.0
2008-09-24 11:30:00,30.67,30.76,30.65,30.71,27100.0,19.7534,19.8114,19.7405,19.7792,27100.0
2008-09-24 11:35:00,30.72,30.74,30.61,30.61,17800.0,19.7856,19.7985,19.7148,19.7148,17800.0
2008-09-24 11:40:00,30.61,30.65,30.6,30.6,17900.0,19.7148,19.7405,19.7083,19.7083,17900.0
2008-09-24 11:45:00,30.6,30.64,30.57,30.59,28200.0,19.7083,19.7341,19.689,19.7019,28200.0
2008-09-24 11:50:00,30.6,30.71,30.58,30.69,25800.0,19.7083,19.7792,19.6954,19.7663,25800.0
2008-09-24 11:55:00,30.72,30.78,30.67,30.76,54700.0,19.7856,19.8243,19.7534,19.8114,54700.0
2008-09-24 12:00:00,30.76,30.8,30.7,30.72,17300.0,19.8114,19.8371,19.7727,19.7856,17300.0
2008-09-24 12:05:00,30.72,30.75,30.67,30.74,17500.0,19.7856,19.8049,19.7534,19.7985,17500.0
2008-09-24 12:10:00,30.72,30.8,30.71,30.78,21500.0,19.7856,19.8371,19.7792,19.8243,21500.0
2008-09-24 12:15:00,30.81,30.91,30.81,30.89,37800.0,19.8436,19.908,19.8436,19.8951,37800.0
2008-09-24 12:20:00,30.89,30.9,30.73,30.73,22500.0,19.8951,19.9015,19.792,19.792,22500.0
2008-09-24 12:25:00,30.74,30.75,30.62,30.66,15400.0,19.7985,19.8049,19.7212,19.747,15400.0
2008-09-24 12:30:00,30.67,30.74,30.67,30.72,15000.0,19.7534,19.7985,19.7534,19.7856,15000.0
2008-09-24 12:35:00,30.73,30.73,30.69,30.71,11200.0,19.792,19.792,19.7663,19.7792,11200.0
2008-09-24 12:40:00,30.71,30.8,30.71,30.77,15900.0,19.7792,19.8371,19.7792,19.8178,15900.0
2008-09-24 12:45:00,30.77,30.83,30.76,30.81,18900.0,19.8178,19.8565,19.8114,19.8436,18900.0
2008-09-24 12:50:00,30.81,30.87,30.81,30.86,23700.0,19.8436,19.8822,19.8436,19.8758,23700.0
2008-09-24 12:55:00,30.87,30.87,30.83,30.84,14600.0,19.8822,19.8822,19.8565,19.8629,14600.0
2008-09-24 13:00:00,30.84,30.87,30.83,30.86,15800.0,19.8629,19.8822,19.8565,19.8758,15800.0
2008-09-24 13:05:00,30.86,31.0,30.86,31.0,42700.0,19.8758,19.9659,19.8758,19.9659,42700.0
2008-09-24 13:10:00,30.99,31.01,30.92,30.92,45900.0,19.9595,19.9724,19.9144,19.9144,45900.0
2008-09-24 13:15:00,30.92,30.99,30.85,30.88,21100.0,19.9144,19.9595,19.8693,19.8887,21100.0
2008-09-24 13:20:00,30.88,31.0,30.86,31.0,16500.0,19.8887,19.9659,19.8758,19.9659,16500.0
2008-09-24 13:25:00,31.0,31.06,30.95,30.96,26400.0,19.9659,20.0046,19.9337,19.9402,26400.0
2008-09-24 13:30:00,30.96,30.97,30.89,30.91,22900.0,19.9402,19.9466,19.8951,19.908,22900.0
2008-09-24 13:35:00,30.92,31.01,30.91,30.94,12500.0,19.9144,19.9724,19.908,19.9273,12500.0
2008-09-24 13:40:00,30.93,31.0,30.88,31.0,11600.0,19.9209,19.9659,19.8887,19.9659,11600.0
2008-09-24 13:45:00,31.0,31.02,30.96,31.01,13800.0,19.9659,19.9788,19.9402,19.9724,13800.0
2008-09-24 13:50:00,31.01,31.03,30.94,30.98,14000.0,19.9724,19.9853,19.9273,19.9531,14000.0
2008-09-24 13:55:00,30.96,31.0,30.91,30.95,17900.0,19.9402,19.9659,19.908,19.9337,17900.0
2008-09-24 14:00:00,30.95,30.96,30.87,30.9,11800.0,19.9337,19.9402,19.8822,19.9015,11800.0
2008-09-24 14:05:00,30.89,30.94,30.89,30.9,20200.0,19.8951,19.9273,19.8951,19.9015,20200.0
2008-09-24 14:10:00,30.9,30.92,30.82,30.84,56600.0,19.9015,19.9144,19.85,19.8629,56600.0
2008-09-24 14:15:00,30.85,30.88,30.61,30.78,284400.0,19.8693,19.8887,19.7148,19.8243,284400.0
2008-09-24 14:20:00,30.79,30.81,30.67,30.71,51600.0,19.8307,19.8436,19.7534,19.7792,51600.0
2008-09-24 14:25:00,30.71,30.82,30.7,30.81,79200.0,19.7792,19.85,19.7727,19.8436,79200.0
2008-09-24 14:30:00,30.81,30.81,30.75,30.77,70400.0,19.8436,19.8436,19.8049,19.8178,70400.0
2008-09-24 14:35:00,30.76,30.79,30.73,30.73,38500.0,19.8114,19.8307,19.792,19.792,38500.0
2008-09-24 14:40:00,30.72,30.77,30.71,30.72,39100.0,19.7856,19.8178,19.7792,19.7856,39100.0
2008-09-24 14:45:00,30.72,30.74,30.71,30.72,59500.0,19.7856,19.7985,19.7792,19.7856,59500.0
2008-09-24 14:50:00,30.73,30.73,30.66,30.68,46400.0,19.792,19.792,19.747,19.7598,46400.0
2008-09-24 14:55:00,30.69,30.7,30.66,30.7,62600.0,19.7663,19.7727,19.747,19.7727,62600.0
2008-09-24 15:00:00,30.69,30.7,30.62,30.66,34700.0,19.7663,19.7727,19.7212,19.747,34700.0
2008-09-24 15:05:00,30.67,30.81,30.65,30.81,82500.0,19.7534,19.8436,19.7405,19.8436,82500.0
2008-09-24 15:10:00,30.82,30.82,30.72,30.75,34900.0,19.85,19.85,19.7856,19.8049,34900.0
2008-09-24 15:15:00,30.75,30.75,30.57,30.58,61400.0,19.8049,19.8049,19.689,19.6954,61400.0
2008-09-24 15:20:00,30.6,30.74,30.59,30.72,72800.0,19.7083,19.7985,19.7019,19.7856,72800.0
2008-09-24 15:25:00,30.73,30.75,30.72,30.73,38600.0,19.792,19.8049,19.7856,19.792,38600.0
2008-09-24 15:30:00,30.74,30.75,30.71,30.72,73400.0,19.7985,19.8049,19.7792,19.7856,73400.0
2008-09-24 15:35:00,30.72,30.75,30.7,30.7,66600.0,19.7856,19.8049,19.7727,19.7727,66600.0
2008-09-24 15:40:00,30.68,30.68,30.48,30.55,75700.0,19.7598,19.7598,19.631,19.6761,75700.0
2008-09-24 15:45:00,30.54,30.54,30.43,30.52,56200.0,19.6697,19.6697,19.5988,19.6568,56200.0
2008-09-24 15:50:00,30.52,30.62,30.51,30.61,59500.0,19.6568,19.7212,19.6504,19.7148,59500.0
2008-09-24 15:55:00,30.63,30.78,30.62,30.78,132800.0,19.7276,19.8243,19.7212,19.8243,132800.0
2008-09-25 09:30:00,30.92,30.99,30.65,30.7,28200.0,19.9144,19.9595,19.7405,19.7727,28200.0
2008-09-25 09:35:00,30.76,30.8,30.7,30.77,35500.0,19.8114,19.8371,19.7727,19.8178,35500.0
2008-09-25 09:40:00,30.78,30.85,30.66,30.8,111700.0,19.8243,19.8693,19.747,19.8371,111700.0
2008-09-25 09:45:00,30.81,30.83,30.74,30.79,107600.0,19.8436,19.8565,19.7985,19.8307,107600.0
2008-09-25 09:50:00,30.79,30.8,30.61,30.75,292600.0,19.8307,19.8371,19.7148,19.8049,292600.0
2008-09-25 09:55:00,30.75,30.75,30.69,30.74,61900.0,19.8049,19.8049,19.7663,19.7985,61900.0
2008-09-25 10:00:00,30.73,30.76,30.64,30.65,46200.0,19.792,19.8114,19.7341,19.7405,46200.0
2008-09-25 10:05:00,30.64,30.8,30.62,30.78,179000.0,19.7341,19.8371,19.7212,19.8243,179000.0
2008-09-25 10:10:00,30.77,30.97,30.76,30.9,180400.0,19.8178,19.9466,19.8114,19.9015,180400.0
2008-09-25 10:15:00,30.9,30.9,30.8,30.82,143200.0,19.9015,19.9015,19.8371,19.85,143200.0
2008-09-25 10:20:00,30.81,30.9,30.8,30.89,51500.0,19.8436,19.9015,19.8371,19.8951,51500.0
2008-09-25 10:25:00,30.89,30.89,30.83,30.89,79700.0,19.8951,19.8951,19.8565,19.8951,79700.0
2008-09-25 10:30:00,30.89,30.9,30.8,30.8,93000.0,19.8951,19.9015,19.8371,19.8371,93000.0
2008-09-25 10:35:00,30.8,30.8,30.67,30.74,93600.0,19.8371,19.8371,19.7534,19.7985,93600.0
2008-09-25 10:40:00,30.74,30.75,30.69,30.71,42500.0,19.7985,19.8049,19.7663,19.7792,42500.0
2008-09-25 10:45:00,30.7,30.75,30.66,30.74,65300.0,19.7727,19.8049,19.747,19.7985,65300.0
2008-09-25 10:50:00,30.74,30.75,30.71,30.73,42200.0,19.7985,19.8049,19.7792,19.792,42200.0
2008-09-25 10:55:00,30.73,30.73,30.65,30.67,22300.0,19.792,19.792,19.7405,19.7534,22300.0
2008-09-25 11:00:00,30.67,30.74,30.65,30.69,68900.0,19.7534,19.7985,19.7405,19.7663,68900.0
2008-09-25 11:05:00,30.69,30.7,30.56,30.56,32600.0,19.7663,19.7727,19.6826,19.6826,32600.0
2008-09-25 11:10:00,30.59,30.68,30.59,30.68,22100.0,19.7019,19.7598,19.7019,19.7598,22100.0
2008-09-25 11:15:00,30.69,30.7,30.65,30.67,24700.0,19.7663,19.7727,19.7405,19.7534,24700.0
2008-09-25 11:20:00,30.69,30.75,30.63,30.69,51500.0,19.7663,19.8049,19.7276,19.7663,51500.0
2008-09-25 11:25:00,30.68,30.72,30.67,30.71,78200.0,19.7598,19.7856,19.7534,19.7792,78200.0
2008-09-25 11:30:00,30.71,30.75,30.7,30.71,26200.0,19.7792,19.8049,19.7727,19.7792,26200.0
2008-09-25 11:35:00,30.71,30.71,30.67,30.69,21100.0,19.7792,19.7792,19.7534,19.7663,21100.0
2008-09-25 11:40:00,30.7,30.71,30.69,30.7,26500.0,19.7727,19.7792,19.7663,19.7727,26500.0
2008-09-25 11:45:00,30.71,30.72,30.67,30.68,62400.0,19.7792,19.7856,19.7534,19.7598,62400.0
2008-09-25 11:50:00,30.67,30.7,30.67,30.67,23900.0,19.7534,19.7727,19.7534,19.7534,23900.0
2008-09-25 11:55:00,30.68,30.72,30.66,30.7,27200.0,19.7598,19.7856,19.747,19.7727,27200.0
2008-09-25 12:00:00,30.7,30.73,30.66,30.72,19200.0,19.7727,19.792,19.747,19.7856,19200.0
2008-09-25 12:05:00,30.71,30.76,30.71,30.73,36300.0,19.7792,19.8114,19.7792,19.792,36300.0
2008-09-25 12:10:00,30.74,30.75,30.72,30.73,39300.0,19.7985,19.8049,19.7856,19.792,39300.0
2008-09-25 12:15:00,30.74,30.74,30.7,30.71,59700.0,19.7985,19.7985,19.7727,19.7792,59700.0
2008-09-25 12:20:00,30.71,30.73,30.7,30.71,23100.0,19.7792,19.792,19.7727,19.7792,23100.0
2008-09-25 12:25:00,30.71,30.74,30.69,30.73,28100.0,19.7792,19.7985,19.7663,19.792,28100.0
2008-09-25 12:30:00,30.73,30.73,30.69,30.73,14600.0,19.792,19.792,19.7663,19.792,14600.0
2008-09-25 12:35:00,30.72,30.74,30.72,30.74,56100.0,19.7856,19.7985,19.7856,19.7985,56100.0
2008-09-25 12:40:00,30.73,30.74,30.73,30.74,30500.0,19.792,19.7985,19.792,19.7985,30500.0
2008-09-25 12:45:00,30.74,30.74,30.73,30.74,10900.0,19.7985,19.7985,19.792,19.7985,10900.0
2008-09-25 12:50:00,30.73,30.74,30.65,30.68,61200.0,19.792,19.7985,19.7405,19.7598,61200.0
2008-09-25 12:55:00,30.68,30.74,30.68,30.73,53300.0,19.7598,19.7985,19.7598,19.792,53300.0
2008-09-25 13:00:00,30.73,30.8,30.73,30.76,77900.0,19.792,19.8371,19.792,19.8114,77900.0
2008-09-25 13:05:00,30.76,30.76,30.73,30.74,34800.0,19.8114,19.8114,19.792,19.7985,34800.0
2008-09-25 13:10:00,30.75,30.75,30.7,30.73,43000.0,19.8049,19.8049,19.7727,19.792,43000.0
2008-09-25 13:15:00,30.72,30.77,30.7,30.77,26700.0,19.7856,19.8178,19.7727,19.8178,26700.0
2008-09-25 13:20:00,30.77,30.79,30.74,30.75,23400.0,19.8178,19.8307,19.7985,19.8049,23400.0
2008-09-25 13:25:00,30.75,30.83,30.75,30.81,21100.0,19.8049,19.8565,19.8049,19.8436,21100.0
2008-09-25 13:30:00,30.83,30.9,30.8,30.83,37300.0,19.8565,19.9015,19.8371,19.8565,37300.0
2008-09-25 13:35:00,30.84,30.85,30.81,30.83,92400.0,19.8629,19.8693,19.8436,19.8565,92400.0
2008-09-25 13:40:00,30.83,30.84,30.75,30.8,27100.0,19.8565,19.8629,19.8049,19.8371,27100.0
2008-09-25 13:45:00,30.8,30.82,30.76,30.78,45400.0,19.8371,19.85,19.8114,19.8243,45400.0
2008-09-25 13:50:00,30.77,30.77,30.71,30.74,52200.0,19.8178,19.8178,19.7792,19.7985,52200.0
2008-09-25 13:55:00,30.74,30.81,30.74,30.8,55100.0,19.7985,19.8436,19.7985,19.8371,55100.0
2008-09-25 14:00:00,30.8,30.8,30.74,30.76,68100.0,19.8371,19.8371,19.7985,19.8114,68100.0
2008-09-25 14:05:00,30.76,30.78,30.75,30.77,30900.0,19.8114,19.8243,19.8049,19.8178,30900.0
2008-09-25 14:10:00,30.78,30.78,30.75,30.75,30100.0,19.8243,19.8243,19.8049,19.8049,30100.0
2008-09-25 14:15:00,30.75,30.8,30.63,30.69,44600.0,19.8049,19.8371,19.7276,19.7663,44600.0
2008-09-25 14:20:00,30.69,30.76,30.68,30.69,46800.0,19.7663,19.8114,19.7598,19.7663,46800.0
2008-09-25 14:25:00,30.7,30.71,30.66,30.68,15100.0,19.7727,19.7792,19.747,19.7598,15100.0
2008-09-25 14:30:00,30.67,30.77,30.65,30.77,24900.0,19.7534,19.8178,19.7405,19.8178,24900.0
2008-09-25 14:35:00,30.76,30.78,30.75,30.75,13900.0,19.8114,19.8243,19.8049,19.8049,13900.0
2008-09-25 14:40:00,30.75,30.79,30.74,30.74,23000.0,19.8049,19.8307,19.7985,19.7985,23000.0
2008-09-25 14:45:00,30.74,30.77,30.74,30.75,31100.0,19.7985,19.8178,19.7985,19.8049,31100.0
2008-09-25 14:50:00,30.75,30.77,30.72,30.76,21300.0,19.8049,19.8178,19.7856,19.8114,21300.0
2008-09-25 14:55:00,30.76,30.84,30.75,30.81,29600.0,19.8114,19.8629,19.8049,19.8436,29600.0
2008-09-25 15:00:00,30.8,30.85,30.8,30.84,68400.0,19.8371,19.8693,19.8371,19.8629,68400.0
2008-09-25 15:05:00,30.83,30.85,30.83,30.84,66600.0,19.8565,19.8693,19.8565,19.8629,66600.0
2008-09-25 15:10:00,30.85,30.88,30.85,30.87,48600.0,19.8693,19.8887,19.8693,19.8822,48600.0
2008-09-25 15:15:00,30.87,30.95,30.87,30.95,114500.0,19.8822,19.9337,19.8822,19.9337,114500.0
2008-09-25 15:20:00,30.95,31.04,30.92,31.04,178100.0,19.9337,19.9917,19.9144,19.9917,178100.0
2008-09-25 15:25:00,31.04,31.07,30.98,30.98,60800.0,19.9917,20.011,19.9531,19.9531,60800.0
2008-09-25 15:30:00,30.97,31.0,30.92,30.92,52700.0,19.9466,19.9659,19.9144,19.9144,52700.0
2008-09-25 15:35:00,30.92,30.99,30.92,30.98,60900.0,19.9144,19.9595,19.9144,19.9531,60900.0
2008-09-25 15:40:00,30.97,30.98,30.83,30.84,49900.0,19.9466,19.9531,19.8565,19.8629,49900.0
2008-09-25 15:45:00,30.85,30.85,30.76,30.77,65300.0,19.8693,19.8693,19.8114,19.8178,65300.0
2008-09-25 15:50:00,30.76,30.79,30.74,30.75,101200.0,19.8114,19.8307,19.7985,19.8049,101200.0
2008-09-25 15:55:00,30.76,30.81,30.65,30.81,123500.0,19.8114,19.8436,19.7405,19.8436,123500.0
2008-09-26 09:30:00,30.78,30.78,30.14,30.53,44000.0,19.8243,19.8243,19.4121,19.6632,44000.0
2008-09-26 09:35:00,30.48,30.77,30.48,30.73,42700.0,19.631,19.8178,19.631,19.792,42700.0
2008-09-26 09:40:00,30.69,30.69,30.44,30.6,35400.0,19.7663,19.7663,19.6053,19.7083,35400.0
2008-09-26 09:45:00,30.6,30.73,30.56,30.71,44100.0,19.7083,19.792,19.6826,19.7792,44100.0
2008-09-26 09:50:00,30.68,30.73,30.65,30.65,18200.0,19.7598,19.792,19.7405,19.7405,18200.0
2008-09-26 09:55:00,30.66,30.74,30.6,30.6,57400.0,19.747,19.7985,19.7083,19.7083,57400.0
2008-09-26 10:00:00,30.6,30.68,30.59,30.61,48500.0,19.7083,19.7598,19.7019,19.7148,48500.0
2008-09-26 10:05:00,30.6,30.61,30.46,30.58,54100.0,19.7083,19.7148,19.6182,19.6954,54100.0
2008-09-26 10:10:00,30.6,30.7,30.58,30.65,15400.0,19.7083,19.7727,19.6954,19.7405,15400.0
2008-09-26 10:15:00,30.62,30.67,30.6,30.65,216400.0,19.7212,19.7534,19.7083,19.7405,216400.0
2008-09-26 10:20:00,30.65,30.71,30.62,30.66,74900.0,19.7405,19.7792,19.7212,19.747,74900.0
2008-09-26 10:25:00,30.65,30.65,30.57,30.57,21400.0,19.7405,19.7405,19.689,19.689,21400.0
2008-09-26 10:30:00,30.58,30.66,30.58,30.62,25400.0,19.6954,19.747,19.6954,19.7212,25400.0
2008-09-26 10:35:00,30.64,30.64,30.59,30.64,25000.0,19.7341,19.7341,19.7019,19.7341,25000.0
2008-09-26 10:40:00,30.64,30.64,30.59,30.6,24000.0,19.7341,19.7341,19.7019,19.7083,24000.0
2008-09-26 10:45:00,30.59,30.6,30.57,30.58,28600.0,19.7019,19.7083,19.689,19.6954,28600.0
2008-09-26 10:50:00,30.58,30.62,30.58,30.61,53500.0,19.6954,19.7212,19.6954,19.7148,53500.0
2008-09-26 10:55:00,30.6,30.63,30.57,30.58,243500.0,19.7083,19.7276,19.689,19.6954,243500.0
2008-09-26 11:00:00,30.58,30.6,30.44,30.49,35500.0,19.6954,19.7083,19.6053,19.6375,35500.0
2008-09-26 11:05:00,30.52,30.6,30.52,30.59,20700.0,19.6568,19.7083,19.6568,19.7019,20700.0
2008-09-26 11:10:00,30.59,30.6,30.42,30.43,29400.0,19.7019,19.7083,19.5924,19.5988,29400.0
2008-09-26 11:15:00,30.42,30.51,30.38,30.51,23300.0,19.5924,19.6504,19.5666,19.6504,23300.0
2008-09-26 11:20:00,30.51,30.6,30.5,30.6,26100.0,19.6504,19.7083,19.6439,19.7083,26100.0
2008-09-26 11:25:00,30.59,30.6,30.58,30.59,38300.0,19.7019,19.7083,19.6954,19.7019,38300.0
2008-09-26 11:30:00,30.59,30.6,30.55,30.6,35100.0,19.7019,19.7083,19.6761,19.7083,35100.0
2008-09-26 11:35:00,30.6,30.6,30.5,30.5,20400.0,19.7083,19.7083,19.6439,19.6439,20400.0
2008-09-26 11:40:00,30.51,30.55,30.5,30.52,24800.0,19.6504,19.6761,19.6439,19.6568,24800.0
2008-09-26 11:45:00,30.52,30.57,30.51,30.51,24700.0,19.6568,19.689,19.6504,19.6504,24700.0
2008-09-26 11:50:00,30.52,30.6,30.52,30.59,28000.0,19.6568,19.7083,19.6568,19.7019,28000.0
2008-09-26 11:55:00,30.6,30.6,30.52,30.53,20200.0,19.7083,19.7083,19.6568,19.6632,20200.0
2008-09-26 12:00:00,30.53,30.6,30.53,30.59,19300.0,19.6632,19.7083,19.6632,19.7019,19300.0
2008-09-26 12:05:00,30.58,30.6,30.56,30.6,39300.0,19.6954,19.7083,19.6826,19.7083,39300.0
2008-09-26 12:10:00,30.6,30.6,30.58,30.59,21700.0,19.7083,19.7083,19.6954,19.7019,21700.0
2008-09-26 12:15:00,30.57,30.6,30.56,30.56,19300.0,19.689,19.7083,19.6826,19.6826,19300.0
2008-09-26 12:20:00,30.56,30.6,30.56,30.59,35900.0,19.6826,19.7083,19.6826,19.7019,35900.0
2008-09-26 12:25:00,30.59,30.6,30.58,30.6,49000.0,19.7019,19.7083,19.6954,19.7083,49000.0
2008-09-26 12:30:00,30.6,30.6,30.59,30.6,26600.0,19.7083,19.7083,19.7019,19.7083,26600.0
2008-09-26 12:35:00,30.6,30.6,30.56,30.58,46800.0,19.7083,19.7083,19.6826,19.6954,46800.0
2008-09-26 12:40:00,30.59,30.6,30.58,30.6,17500.0,19.7019,19.7083,19.6954,19.7083,17500.0
2008-09-26 12:45:00,30.6,30.6,30.57,30.59,69500.0,19.7083,19.7083,19.689,19.7019,69500.0
2008-09-26 12:50:00,30.59,30.6,30.58,30.59,12600.0,19.7019,19.7083,19.6954,19.7019,12600.0
2008-09-26 12:55:00,30.59,30.6,30.57,30.57,27000.0,19.7019,19.7083,19.689,19.689,27000.0
2008-09-26 13:00:00,30.58,30.6,30.57,30.59,105200.0,19.6954,19.7083,19.689,19.7019,105200.0
2008-09-26 13:05:00,30.58,30.6,30.58,30.58,69400.0,19.6954,19.7083,19.6954,19.6954,69400.0
2008-09-26 13:10:00,30.58,30.6,30.58,30.59,118600.0,19.6954,19.7083,19.6954,19.7019,118600.0
2008-09-26 13:15:00,30.59,30.6,30.58,30.59,52300.0,19.7019,19.7083,19.6954,19.7019,52300.0
2008-09-26 13:20:00,30.59,30.6,30.58,30.6,41800.0,19.7019,19.7083,19.6954,19.7083,41800.0
2008-09-26 13:25:00,30.6,30.6,30.59,30.59,43900.0,19.7083,19.7083,19.7019,19.7019,43900.0
2008-09-26 13:30:00,30.59,30.6,30.59,30.59,26700.0,19.7019,19.7083,19.7019,19.7019,26700.0
2008-09-26 13:35:00,30.59,30.6,30.59,30.6,15900.0,19.7019,19.7083,19.7019,19.7083,15900.0
2008-09-26 13:40:00,30.6,30.63,30.56,30.58,264800.0,19.7083,19.7276,19.6826,19.6954,264800.0
2008-09-26 13:45:00,30.59,30.6,30.59,30.6,44100.0,19.7019,19.7083,19.7019,19.7083,44100.0
2008-09-26 13:50:00,30.6,30.6,30.51,30.53,61600.0,19.7083,19.7083,19.6504,19.6632,61600.0
2008-09-26 13:55:00,30.53,30.57,30.52,30.57,24700.0,19.6632,19.689,19.6568,19.689,24700.0
2008-09-26 14:00:00,30.56,30.57,30.53,30.57,17000.0,19.6826,19.689,19.6632,19.689,17000.0
2008-09-26 14:05:00,30.56,30.59,30.55,30.56,33200.0,19.6826,19.7019,19.6761,19.6826,33200.0
2008-09-26 14:10:00,30.56,30.59,30.56,30.59,11900.0,19.6826,19.7019,19.6826,19.7019,11900.0
2008-09-26 14:15:00,30.59,30.6,30.58,30.6,44200.0,19.7019,19.7083,19.6954,19.7083,44200.0
2008-09-26 14:20:00,30.6,30.6,30.58,30.58,76200.0,19.7083,19.7083,19.6954,19.6954,76200.0
2008-09-26 14:25:00,30.58,30.59,30.54,30.54,19200.0,19.6954,19.7019,19.6697,19.6697,19200.0
2008-09-26 14:30:00,30.54,30.57,30.51,30.57,22100.0,19.6697,19.689,19.6504,19.689,22100.0
2008-09-26 14:35:00,30.57,30.59,30.57,30.58,18200.0,19.689,19.7019,19.689,19.6954,18200.0
2008-09-26 14:40:00,30.59,30.59,30.55,30.58,31800.0,19.7019,19.7019,19.6761,19.6954,31800.0
2008-09-26 14:45:00,30.59,30.62,30.57,30.6,106400.0,19.7019,19.7212,19.689,19.7083,106400.0
2008-09-26 14:50:00,30.6,30.6,30.57,30.59,31800.0,19.7083,19.7083,19.689,19.7019,31800.0
2008-09-26 14:55:00,30.59,30.59,30.54,30.55,38000.0,19.7019,19.7019,19.6697,19.6761,38000.0
2008-09-26 15:00:00,30.54,30.58,30.51,30.51,41500.0,19.6697,19.6954,19.6504,19.6504,41500.0
2008-09-26 15:05:00,30.51,30.6,30.51,30.58,55500.0,19.6504,19.7083,19.6504,19.6954,55500.0
2008-09-26 15:10:00,30.59,30.61,30.58,30.6,93200.0,19.7019,19.7148,19.6954,19.7083,93200.0
2008-09-26 15:15:00,30.6,30.6,30.59,30.59,24000.0,19.7083,19.7083,19.7019,19.7019,24000.0
2008-09-26 15:20:00,30.6,30.68,30.59,30.65,242900.0,19.7083,19.7598,19.7019,19.7405,242900.0
2008-09-26 15:25:00,30.65,30.65,30.61,30.64,120600.0,19.7405,19.7405,19.7148,19.7341,120600.0
2008-09-26 15:30:00,30.64,30.65,30.6,30.63,85600.0,19.7341,19.7405,19.7083,19.7276,85600.0
2008-09-26 15:35:00,30.63,30.75,30.62,30.74,67200.0,19.7276,19.8049,19.7212,19.7985,67200.0
2008-09-26 15:40:00,30.74,30.92,30.74,30.91,334500.0,19.7985,19.9144,19.7985,19.908,334500.0
2008-09-26 15:45:00,30.91,30.94,30.85,30.86,102100.0,19.908,19.9273,19.8693,19.8758,102100.0
2008-09-26 15:50:00,30.85,30.99,30.84,30.98,56400.0,19.8693,19.9595,19.8629,19.9531,56400.0
2008-09-26 15:55:00,30.98,30.98,30.93,30.96,100300.0,19.9531,19.9531,19.9209,19.9402,100300.0
2008-09-29 09:30:00,30.43,30.59,30.34,30.52,28900.0,19.5988,19.7019,19.5409,19.6568,28900.0
2008-09-29 09:35:00,30.52,30.58,30.31,30.46,25800.0,19.6568,19.6954,19.5215,19.6182,25800.0
2008-09-29 09:40:00,30.44,30.45,30.22,30.38,45700.0,19.6053,19.6117,19.4636,19.5666,45700.0
2008-09-29 09:45:00,30.36,30.43,30.3,30.31,26200.0,19.5537,19.5988,19.5151,19.5215,26200.0
2008-09-29 09:50:00,30.31,30.33,29.74,29.8,58900.0,19.5215,19.5344,19.1544,19.1931,58900.0
2008-09-29 09:55:00,29.8,30.07,29.8,29.99,38600.0,19.1931,19.367,19.1931,19.3154,38600.0
2008-09-29 10:00:00,29.99,30.16,29.94,30.02,30200.0,19.3154,19.4249,19.2832,19.3348,30200.0
2008-09-29 10:05:00,30.02,30.11,30.0,30.01,27600.0,19.3348,19.3927,19.3219,19.3283,27600.0
2008-09-29 10:10:00,30.01,30.03,29.84,29.87,30100.0,19.3283,19.3412,19.2188,19.2382,30100.0
2008-09-29 10:15:00,29.86,29.89,29.65,29.82,28900.0,19.2317,19.251,19.0965,19.206,28900.0
2008-09-29 10:20:00,29.78,29.92,29.76,29.92,30500.0,19.1802,19.2704,19.1673,19.2704,30500.0
2008-09-29 10:25:00,29.92,30.05,29.91,30.03,45100.0,19.2704,19.3541,19.2639,19.3412,45100.0
2008-09-29 10:30:00,30.03,30.14,30.0,30.05,28400.0,19.3412,19.4121,19.3219,19.3541,28400.0
2008-09-29 10:35:00,30.06,30.06,29.97,30.0,21800.0,19.3605,19.3605,19.3026,19.3219,21800.0
2008-09-29 10:40:00,30.0,30.02,29.91,29.94,25600.0,19.3219,19.3348,19.2639,19.2832,25600.0
2008-09-29 10:45:00,29.93,30.16,29.93,30.16,25000.0,19.2768,19.4249,19.2768,19.4249,25000.0
2008-09-29 10:50:00,30.15,30.15,30.05,30.11,33300.0,19.4185,19.4185,19.3541,19.3927,33300.0
2008-09-29 10:55:00,30.11,30.11,30.0,30.02,26700.0,19.3927,19.3927,19.3219,19.3348,26700.0
2008-09-29 11:00:00,30.03,30.05,29.98,30.01,36200.0,19.3412,19.3541,19.309,19.3283,36200.0
2008-09-29 11:05:00,30.02,30.19,30.01,30.18,44200.0,19.3348,19.4443,19.3283,19.4378,44200.0
2008-09-29 11:10:00,30.18,30.19,29.99,30.02,36600.0,19.4378,19.4443,19.3154,19.3348,36600.0
2008-09-29 11:15:00,30.0,30.05,29.97,30.03,21800.0,19.3219,19.3541,19.3026,19.3412,21800.0
2008-09-29 11:20:00,30.03,30.07,30.02,30.04,30500.0,19.3412,19.367,19.3348,19.3476,30500.0
2008-09-29 11:25:00,30.04,30.13,30.04,30.11,27100.0,19.3476,19.4056,19.3476,19.3927,27100.0
2008-09-29 11:30:00,30.1,30.12,30.01,30.01,35800.0,19.3863,19.3992,19.3283,19.3283,35800.0
2008-09-29 11:35:00,30.0,30.1,29.99,30.05,32500.0,19.3219,19.3863,19.3154,19.3541,32500.0
2008-09-29 11:40:00,30.05,30.05,29.94,29.99,82300.0,19.3541,19.3541,19.2832,19.3154,82300.0
2008-09-29 11:45:00,29.98,30.02,29.93,30.01,67700.0,19.309,19.3348,19.2768,19.3283,67700.0
2008-09-29 11:50:00,30.0,30.01,29.99,30.01,34800.0,19.3219,19.3283,19.3154,19.3283,34800.0
2008-09-29 11:55:00,30.0,30.01,30.0,30.01,31600.0,19.3219,19.3283,19.3219,19.3283,31600.0
2008-09-29 12:00:00,30.0,30.0,29.98,30.0,18400.0,19.3219,19.3219,19.309,19.3219,18400.0
2008-09-29 12:05:00,29.99,30.0,29.99,29.99,40100.0,19.3154,19.3219,19.3154,19.3154,40100.0
2008-09-29 12:10:00,29.99,30.04,29.97,30.0,42600.0,19.3154,19.3476,19.3026,19.3219,42600.0
2008-09-29 12:15:00,29.99,29.99,29.9,29.9,34900.0,19.3154,19.3154,19.2575,19.2575,34900.0
2008-09-29 12:20:00,29.9,29.98,29.9,29.96,22300.0,19.2575,19.309,19.2575,19.2961,22300.0
2008-09-29 12:25:00,29.96,30.04,29.95,30.0,61200.0,19.2961,19.3476,19.2897,19.3219,61200.0
2008-09-29 12:30:00,30.0,30.0,29.86,29.99,76200.0,19.3219,19.3219,19.2317,19.3154,76200.0
2008-09-29 12:35:00,29.98,30.0,29.97,29.98,58100.0,19.309,19.3219,19.3026,19.309,58100.0
2008-09-29 12:40:00,30.0,30.01,29.98,30.01,62900.0,19.3219,19.3283,19.309,19.3283,62900.0
2008-09-29 12:45:00,30.01,30.01,29.95,29.98,35600.0,19.3283,19.3283,19.2897,19.309,35600.0
2008-09-29 12:50:00,29.98,29.99,29.94,29.96,19400.0,19.309,19.3154,19.2832,19.2961,19400.0
2008-09-29 12:55:00,29.96,29.96,29.89,29.96,28200.0,19.2961,19.2961,19.251,19.2961,28200.0
2008-09-29 13:00:00,29.96,29.99,29.9,29.92,26500.0,19.2961,19.3154,19.2575,19.2704,26500.0
2008-09-29 13:05:00,29.92,29.95,29.84,29.91,29200.0,19.2704,19.2897,19.2188,19.2639,29200.0
2008-09-29 13:10:00,29.91,29.99,29.89,29.99,25800.0,19.2639,19.3154,19.251,19.3154,25800.0
2008-09-29 13:15:00,29.98,30.04,29.98,30.0,26100.0,19.309,19.3476,19.309,19.3219,26100.0
2008-09-29 13:20:00,30.0,30.01,29.97,29.98,37700.0,19.3219,19.3283,19.3026,19.309,37700.0
2008-09-29 13:25:00,29.98,30.03,29.98,29.99,118700.0,19.309,19.3412,19.309,19.3154,118700.0
2008-09-29 13:30:00,30.0,30.06,29.99,30.0,33100.0,19.3219,19.3605,19.3154,19.3219,33100.0
2008-09-29 13:35:00,30.0,30.07,29.85,30.02,82500.0,19.3219,19.367,19.2253,19.3348,82500.0
2008-09-29 13:40:00,30.0,30.0,29.28,29.29,80600.0,19.3219,19.3219,18.8582,18.8646,80600.0
2008-09-29 13:45:00,29.31,29.59,28.64,29.51,92800.0,18.8775,19.0578,18.446,19.0063,92800.0
2008-09-29 13:50:00,29.51,30.06,29.34,30.06,36900.0,19.0063,19.3605,18.8968,19.3605,36900.0
2008-09-29 13:55:00,30.0,30.04,29.42,29.44,40900.0,19.3219,19.3476,18.9483,18.9612,40900.0
2008-09-29 14:00:00,29.44,29.69,29.31,29.32,69200.0,18.9612,19.1222,18.8775,18.8839,69200.0
2008-09-29 14:05:00,29.31,29.79,28.88,29.46,71600.0,18.8775,19.1866,18.6005,18.9741,71600.0
2008-09-29 14:10:00,29.45,29.66,29.03,29.52,35000.0,18.9676,19.1029,18.6971,19.0127,35000.0
2008-09-29 14:15:00,29.59,29.65,29.39,29.65,31000.0,19.0578,19.0965,18.929,19.0965,31000.0
2008-09-29 14:20:00,29.58,29.82,29.47,29.63,30000.0,19.0514,19.206,18.9805,19.0836,30000.0
2008-09-29 14:25:00,29.63,29.66,29.37,29.44,59200.0,19.0836,19.1029,18.9161,18.9612,59200.0
2008-09-29 14:30:00,29.46,29.5,29.33,29.38,27300.0,18.9741,18.9999,18.8904,18.9226,27300.0
2008-09-29 14:35:00,29.43,29.52,29.39,29.5,105500.0,18.9548,19.0127,18.929,18.9999,105500.0
2008-09-29 14:40:00,29.49,29.57,29.41,29.5,135100.0,18.9934,19.0449,18.9419,18.9999,135100.0
2008-09-29 14:45:00,29.52,29.53,29.38,29.45,153900.0,19.0127,19.0192,18.9226,18.9676,153900.0
2008-09-29 14:50:00,29.45,29.57,29.44,29.5,46000.0,18.9676,19.0449,18.9612,18.9999,46000.0
2008-09-29 14:55:00,29.5,29.58,29.4,29.49,46700.0,18.9999,19.0514,18.9354,18.9934,46700.0
2008-09-29 15:00:00,29.49,29.63,29.48,29.5,52800.0,18.9934,19.0836,18.987,18.9999,52800.0
2008-09-29 15:05:00,29.5,29.59,29.4,29.43,92300.0,18.9999,19.0578,18.9354,18.9548,92300.0
2008-09-29 15:10:00,29.43,29.51,29.41,29.48,41400.0,18.9548,19.0063,18.9419,18.987,41400.0
2008-09-29 15:15:00,29.49,29.51,29.4,29.44,38800.0,18.9934,19.0063,18.9354,18.9612,38800.0
2008-09-29 15:20:00,29.43,29.44,29.15,29.18,81900.0,18.9548,18.9612,18.7744,18.7938,81900.0
2008-09-29 15:25:00,29.16,29.17,28.87,28.97,68600.0,18.7809,18.7873,18.5941,18.6585,68600.0
2008-09-29 15:30:00,28.97,29.01,28.89,28.97,85100.0,18.6585,18.6843,18.607,18.6585,85100.0
2008-09-29 15:35:00,28.98,29.23,28.93,29.16,89000.0,18.6649,18.826,18.6327,18.7809,89000.0
2008-09-29 15:40:00,29.16,29.33,28.97,29.24,83700.0,18.7809,18.8904,18.6585,18.8324,83700.0
2008-09-29 15:45:00,29.25,29.37,29.19,29.35,97200.0,18.8388,18.9161,18.8002,18.9032,97200.0
2008-09-29 15:50:00,29.35,29.35,29.09,29.27,99500.0,18.9032,18.9032,18.7358,18.8517,99500.0
2008-09-29 15:55:00,29.26,29.33,28.91,29.17,141400.0,18.8453,18.8904,18.6199,18.7873,141400.0
2008-09-30 09:30:00,29.39,29.74,29.29,29.39,22800.0,18.929,19.1544,18.8646,18.929,22800.0
2008-09-30 09:35:00,29.42,29.44,29.2,29.31,44700.0,18.9483,18.9612,18.8066,18.8775,44700.0
2008-09-30 09:40:00,29.3,29.36,29.2,29.33,22500.0,18.871,18.9097,18.8066,18.8904,22500.0
2008-09-30 09:45:00,29.35,29.42,29.21,29.25,39700.0,18.9032,18.9483,18.8131,18.8388,39700.0
2008-09-30 09:50:00,29.2,29.22,28.79,28.81,95800.0,18.8066,18.8195,18.5426,18.5554,95800.0
2008-09-30 09:55:00,28.81,29.0,28.8,28.9,51800.0,18.5554,18.6778,18.549,18.6134,51800.0
2008-09-30 10:00:00,28.91,29.04,28.73,29.01,50000.0,18.6199,18.7036,18.5039,18.6843,50000.0
2008-09-30 10:05:00,29.01,29.1,29.0,29.01,89600.0,18.6843,18.7422,18.6778,18.6843,89600.0
2008-09-30 10:10:00,29.03,29.15,28.97,29.15,73600.0,18.6971,18.7744,18.6585,18.7744,73600.0
2008-09-30 10:15:00,29.18,29.31,29.15,29.26,20700.0,18.7938,18.8775,18.7744,18.8453,20700.0
2008-09-30 10:20:00,29.26,29.28,29.11,29.15,20500.0,18.8453,18.8582,18.7487,18.7744,20500.0
2008-09-30 10:25:00,29.16,29.2,29.11,29.13,23000.0,18.7809,18.8066,18.7487,18.7615,23000.0
2008-09-30 10:30:00,29.13,29.17,29.11,29.13,31800.0,18.7615,18.7873,18.7487,18.7615,31800.0
2008-09-30 10:35:00,29.12,29.13,29.07,29.11,33000.0,18.7551,18.7615,18.7229,18.7487,33000.0
2008-09-30 10:40:00,29.12,29.17,29.05,29.14,48300.0,18.7551,18.7873,18.71,18.768,48300.0
2008-09-30 10:45:00,29.15,29.18,29.11,29.14,41600.0,18.7744,18.7938,18.7487,18.768,41600.0
2008-09-30 10:50:00,29.14,29.14,29.06,29.07,25200.0,18.768,18.768,18.7165,18.7229,25200.0
2008-09-30 10:55:00,29.08,29.09,29.01,29.07,27200.0,18.7293,18.7358,18.6843,18.7229,27200.0
2008-09-30 11:00:00,29.06,29.12,29.06,29.09,16900.0,18.7165,18.7551,18.7165,18.7358,16900.0
2008-09-30 11:05:00,29.09,29.12,29.06,29.1,38700.0,18.7358,18.7551,18.7165,18.7422,38700.0
2008-09-30 11:10:00,29.1,29.12,29.07,29.1,30100.0,18.7422,18.7551,18.7229,18.7422,30100.0
2008-09-30 11:15:00,29.1,29.1,29.0,29.03,20500.0,18.7422,18.7422,18.6778,18.6971,20500.0
2008-09-30 11:20:00,29.05,29.05,28.96,28.98,27500.0,18.71,18.71,18.6521,18.6649,27500.0
2008-09-30 11:25:00,28.98,29.05,28.98,29.05,23700.0,18.6649,18.71,18.6649,18.71,23700.0
2008-09-30 11:30:00,29.05,29.09,29.04,29.08,24000.0,18.71,18.7358,18.7036,18.7293,24000.0
2008-09-30 11:35:00,29.09,29.1,29.03,29.05,40700.0,18.7358,18.7422,18.6971,18.71,40700.0
2008-09-30 11:40:00,29.05,29.09,29.04,29.05,37000.0,18.71,18.7358,18.7036,18.71,37000.0
2008-09-30 11:45:00,29.05,29.12,29.04,29.1,81900.0,18.71,18.7551,18.7036,18.7422,81900.0
2008-09-30 11:50:00,29.09,29.1,29.06,29.09,35600.0,18.7358,18.7422,18.7165,18.7358,35600.0
2008-09-30 11:55:00,29.09,29.1,29.04,29.05,29500.0,18.7358,18.7422,18.7036,18.71,29500.0
2008-09-30 12:00:00,29.06,29.06,29.0,29.02,28400.0,18.7165,18.7165,18.6778,18.6907,28400.0
2008-09-30 12:05:00,29.02,29.05,29.01,29.05,31200.0,18.6907,18.71,18.6843,18.71,31200.0
2008-09-30 12:10:00,29.05,29.05,29.04,29.04,24600.0,18.71,18.71,18.7036,18.7036,24600.0
2008-09-30 12:15:00,29.04,29.04,29.0,29.02,24100.0,18.7036,18.7036,18.6778,18.6907,24100.0
2008-09-30 12:20:00,29.03,29.04,29.02,29.03,21700.0,18.6971,18.7036,18.6907,18.6971,21700.0
2008-09-30 12:25:00,29.03,29.05,29.03,29.05,26900.0,18.6971,18.71,18.6971,18.71,26900.0
2008-09-30 12:30:00,29.05,29.05,29.01,29.04,37800.0,18.71,18.71,18.6843,18.7036,37800.0
2008-09-30 12:35:00,29.05,29.07,29.04,29.05,53100.0,18.71,18.7229,18.7036,18.71,53100.0
2008-09-30 12:40:00,29.05,29.06,29.04,29.05,40100.0,18.71,18.7165,18.7036,18.71,40100.0
2008-09-30 12:45:00,29.05,29.05,29.02,29.05,24700.0,18.71,18.71,18.6907,18.71,24700.0
2008-09-30 12:50:00,29.04,29.05,28.99,29.03,77900.0,18.7036,18.71,18.6714,18.6971,77900.0
2008-09-30 12:55:00,29.03,29.05,28.97,29.04,101800.0,18.6971,18.71,18.6585,18.7036,101800.0
2008-09-30 13:00:00,29.04,29.05,28.95,29.0,54000.0,18.7036,18.71,18.6456,18.6778,54000.0
2008-09-30 13:05:00,29.01,29.04,29.0,29.04,17800.0,18.6843,18.7036,18.6778,18.7036,17800.0
2008-09-30 13:10:00,29.04,29.05,29.0,29.05,69400.0,18.7036,18.71,18.6778,18.71,69400.0
2008-09-30 13:15:00,29.05,29.07,29.04,29.04,47700.0,18.71,18.7229,18.7036,18.7036,47700.0
2008-09-30 13:20:00,29.04,29.07,29.01,29.06,45900.0,18.7036,18.7229,18.6843,18.7165,45900.0
2008-09-30 13:25:00,29.06,29.1,29.05,29.1,39100.0,18.7165,18.7422,18.71,18.7422,39100.0
2008-09-30 13:30:00,29.1,29.11,29.07,29.09,77400.0,18.7422,18.7487,18.7229,18.7358,77400.0
2008-09-30 13:35:00,29.1,29.12,29.09,29.1,62400.0,18.7422,18.7551,18.7358,18.7422,62400.0
2008-09-30 13:40:00,29.1,29.12,29.06,29.07,19700.0,18.7422,18.7551,18.7165,18.7229,19700.0
2008-09-30 13:45:00,29.07,29.15,29.06,29.14,13500.0,18.7229,18.7744,18.7165,18.768,13500.0
2008-09-30 13:50:00,29.15,29.17,29.12,29.16,19100.0,18.7744,18.7873,18.7551,18.7809,19100.0
2008-09-30 13:55:00,29.16,29.21,29.1,29.12,30200.0,18.7809,18.8131,18.7422,18.7551,30200.0
2008-09-30 14:00:00,29.12,29.16,29.11,29.14,22800.0,18.7551,18.7809,18.7487,18.768,22800.0
2008-09-30 14:05:00,29.13,29.21,29.13,29.19,34800.0,18.7615,18.8131,18.7615,18.8002,34800.0
2008-09-30 14:10:00,29.2,29.27,29.2,29.2,70900.0,18.8066,18.8517,18.8066,18.8066,70900.0
2008-09-30 14:15:00,29.21,29.23,29.18,29.18,45400.0,18.8131,18.826,18.7938,18.7938,45400.0
2008-09-30 14:20:00,29.19,29.24,29.19,29.2,45600.0,18.8002,18.8324,18.8002,18.8066,45600.0
2008-09-30 14:25:00,29.2,29.31,29.2,29.3,20800.0,18.8066,18.8775,18.8066,18.871,20800.0
2008-09-30 14:30:00,29.31,29.39,29.31,29.36,30600.0,18.8775,18.929,18.8775,18.9097,30600.0
2008-09-30 14:35:00,29.35,29.37,29.35,29.36,21000.0,18.9032,18.9161,18.9032,18.9097,21000.0
2008-09-30 14:40:00,29.37,29.45,29.37,29.45,27700.0,18.9161,18.9676,18.9161,18.9676,27700.0
2008-09-30 14:45:00,29.44,29.54,29.43,29.54,43900.0,18.9612,19.0256,18.9548,19.0256,43900.0
2008-09-30 14:50:00,29.53,29.65,29.53,29.65,56700.0,19.0192,19.0965,19.0192,19.0965,56700.0
2008-09-30 14:55:00,29.65,29.73,29.56,29.58,89700.0,19.0965,19.148,19.0385,19.0514,89700.0
2008-09-30 15:00:00,29.58,29.67,29.58,29.64,50900.0,19.0514,19.1093,19.0514,19.09,50900.0
2008-09-30 15:05:00,29.65,29.78,29.64,29.74,64800.0,19.0965,19.1802,19.09,19.1544,64800.0
2008-09-30 15:10:00,29.74,29.74,29.62,29.62,50800.0,19.1544,19.1544,19.0771,19.0771,50800.0
2008-09-30 15:15:00,29.62,29.68,29.58,29.67,54900.0,19.0771,19.1158,19.0514,19.1093,54900.0
2008-09-30 15:20:00,29.68,29.88,29.67,29.87,61000.0,19.1158,19.2446,19.1093,19.2382,61000.0
2008-09-30 15:25:00,29.88,29.93,29.87,29.92,48800.0,19.2446,19.2768,19.2382,19.2704,48800.0
2008-09-30 15:30:00,29.93,29.93,29.87,29.89,36000.0,19.2768,19.2768,19.2382,19.251,36000.0
2008-09-30 15:35:00,29.88,29.89,29.83,29.86,53600.0,19.2446,19.251,19.2124,19.2317,53600.0
2008-09-30 15:40:00,29.85,29.89,29.8,29.89,103400.0,19.2253,19.251,19.1931,19.251,103400.0
2008-09-30 15:45:00,29.89,30.1,29.88,30.06,108600.0,19.251,19.3863,19.2446,19.3605,108600.0
2008-09-30 15:50:00,30.05,30.06,29.92,29.93,81700.0,19.3541,19.3605,19.2704,19.2768,81700.0
2008-09-30 15:55:00,29.93,29.96,29.53,29.63,281800.0,19.2768,19.2961,19.0192,19.0836,281800.0
2008-10-01 09:30:00,29.28,29.3,29.15,29.26,29300.0,18.8582,18.871,18.7744,18.8453,29300.0
2008-10-01 09:35:00,29.3,29.33,28.83,28.91,29300.0,18.871,18.8904,18.5683,18.6199,29300.0
2008-10-01 09:40:00,28.95,29.26,28.94,29.25,27300.0,18.6456,18.8453,18.6392,18.8388,27300.0
2008-10-01 09:45:00,29.23,29.37,29.23,29.35,23800.0,18.826,18.9161,18.826,18.9032,23800.0
2008-10-01 09:50:00,29.32,29.35,29.3,29.35,25800.0,18.8839,18.9032,18.871,18.9032,25800.0
2008-10-01 09:55:00,29.35,29.45,29.33,29.36,29400.0,18.9032,18.9676,18.8904,18.9097,29400.0
2008-10-01 10:00:00,29.36,29.36,29.09,29.16,101100.0,18.9097,18.9097,18.7358,18.7809,101100.0
2008-10-01 10:05:00,29.17,29.17,28.98,28.99,52500.0,18.7873,18.7873,18.6649,18.6714,52500.0
2008-10-01 10:10:00,28.97,29.03,28.91,28.99,34700.0,18.6585,18.6971,18.6199,18.6714,34700.0
2008-10-01 10:15:00,28.99,29.11,28.95,29.11,27500.0,18.6714,18.7487,18.6456,18.7487,27500.0
2008-10-01 10:20:00,29.13,29.22,29.11,29.19,34400.0,18.7615,18.8195,18.7487,18.8002,34400.0
2008-10-01 10:25:00,29.19,29.26,29.19,29.24,21000.0,18.8002,18.8453,18.8002,18.8324,21000.0
2008-10-01 10:30:00,29.23,29.23,29.13,29.19,28700.0,18.826,18.826,18.7615,18.8002,28700.0
2008-10-01 10:35:00,29.2,29.26,29.16,29.22,35200.0,18.8066,18.8453,18.7809,18.8195,35200.0
2008-10-01 10:40:00,29.22,29.26,29.22,29.22,23400.0,18.8195,18.8453,18.8195,18.8195,23400.0
2008-10-01 10:45:00,29.23,29.28,29.23,29.27,20400.0,18.826,18.8582,18.826,18.8517,20400.0
2008-10-01 10:50:00,29.27,29.35,29.23,29.34,25100.0,18.8517,18.9032,18.826,18.8968,25100.0
2008-10-01 10:55:00,29.33,29.34,29.24,29.25,21100.0,18.8904,18.8968,18.8324,18.8388,21100.0
2008-10-01 11:00:00,29.27,29.28,29.13,29.13,18300.0,18.8517,18.8582,18.7615,18.7615,18300.0
2008-10-01 11:05:00,29.14,29.18,29.12,29.16,25600.0,18.768,18.7938,18.7551,18.7809,25600.0
2008-10-01 11:10:00,29.16,29.22,29.13,29.2,20300.0,18.7809,18.8195,18.7615,18.8066,20300.0
2008-10-01 11:15:00,29.21,29.25,29.19,29.25,24200.0,18.8131,18.8388,18.8002,18.8388,24200.0
2008-10-01 11:20:00,29.25,29.36,29.24,29.34,17100.0,18.8388,18.9097,18.8324,18.8968,17100.0
2008-10-01 11:25:00,29.35,29.41,29.31,29.32,30200.0,18.9032,18.9419,18.8775,18.8839,30200.0
2008-10-01 11:30:00,29.33,29.33,29.29,29.3,19500.0,18.8904,18.8904,18.8646,18.871,19500.0
2008-10-01 11:35:00,29.29,29.43,29.29,29.43,26600.0,18.8646,18.9548,18.8646,18.9548,26600.0
2008-10-01 11:40:00,29.43,29.44,29.35,29.38,20600.0,18.9548,18.9612,18.9032,18.9226,20600.0
2008-10-01 11:45:00,29.4,29.44,29.35,29.43,14300.0,18.9354,18.9612,18.9032,18.9548,14300.0
2008-10-01 11:50:00,29.43,29.48,29.4,29.4,17500.0,18.9548,18.987,18.9354,18.9354,17500.0
2008-10-01 11:55:00,29.42,29.43,29.35,29.35,9600.0,18.9483,18.9548,18.9032,18.9032,9600.0
2008-10-01 12:00:00,29.35,29.36,29.27,29.29,25700.0,18.9032,18.9097,18.8517,18.8646,25700.0
2008-10-01 12:05:00,29.3,29.32,29.28,29.31,8400.0,18.871,18.8839,18.8582,18.8775,8400.0
2008-10-01 12:10:00,29.31,29.32,29.28,29.3,22400.0,18.8775,18.8839,18.8582,18.871,22400.0
2008-10-01 12:15:00,29.3,29.43,29.3,29.33,44900.0,18.871,18.9548,18.871,18.8904,44900.0
2008-10-01 12:20:00,29.33,29.34,29.31,29.32,18100.0,18.8904,18.8968,18.8775,18.8839,18100.0
2008-10-01 12:25:00,29.33,29.34,29.26,29.29,19200.0,18.8904,18.8968,18.8453,18.8646,19200.0
2008-10-01 12:30:00,29.28,29.45,29.28,29.43,35000.0,18.8582,18.9676,18.8582,18.9548,35000.0
2008-10-01 12:35:00,29.44,29.48,29.42,29.47,16900.0,18.9612,18.987,18.9483,18.9805,16900.0
2008-10-01 12:40:00,29.47,29.56,29.39,29.39,31400.0,18.9805,19.0385,18.929,18.929,31400.0
2008-10-01 12:45:00,29.4,29.5,29.38,29.5,26400.0,18.9354,18.9999,18.9226,18.9999,26400.0
2008-10-01 12:50:00,29.49,29.58,29.49,29.53,17600.0,18.9934,19.0514,18.9934,19.0192,17600.0
2008-10-01 12:55:00,29.53,29.54,29.48,29.52,24700.0,19.0192,19.0256,18.987,19.0127,24700.0
2008-10-01 13:00:00,29.52,29.52,29.36,29.39,25300.0,19.0127,19.0127,18.9097,18.929,25300.0
2008-10-01 13:05:00,29.39,29.43,29.35,29.43,19600.0,18.929,18.9548,18.9032,18.9548,19600.0
2008-10-01 13:10:00,29.43,29.45,29.4,29.42,28700.0,18.9548,18.9676,18.9354,18.9483,28700.0
2008-10-01 13:15:00,29.42,29.44,29.42,29.43,6100.0,18.9483,18.9612,18.9483,18.9548,6100.0
2008-10-01 13:20:00,29.44,29.47,29.39,29.42,17600.0,18.9612,18.9805,18.929,18.9483,17600.0
2008-10-01 13:25:00,29.42,29.5,29.42,29.48,25200.0,18.9483,18.9999,18.9483,18.987,25200.0
2008-10-01 13:30:00,29.49,29.5,29.28,29.28,27000.0,18.9934,18.9999,18.8582,18.8582,27000.0
2008-10-01 13:35:00,29.29,29.36,29.27,29.33,17800.0,18.8646,18.9097,18.8517,18.8904,17800.0
2008-10-01 13:40:00,29.34,29.58,29.16,29.45,52400.0,18.8968,19.0514,18.7809,18.9676,52400.0
2008-10-01 13:45:00,29.57,29.59,29.4,29.46,69000.0,19.0449,19.0578,18.9354,18.9741,69000.0
2008-10-01 13:50:00,29.45,29.66,29.44,29.58,52300.0,18.9676,19.1029,18.9612,19.0514,52300.0
2008-10-01 13:55:00,29.55,29.55,29.42,29.46,30500.0,19.0321,19.0321,18.9483,18.9741,30500.0
2008-10-01 14:00:00,29.46,29.47,29.31,29.35,22400.0,18.9741,18.9805,18.8775,18.9032,22400.0
2008-10-01 14:05:00,29.35,29.56,29.35,29.55,39500.0,18.9032,19.0385,18.9032,19.0321,39500.0
2008-10-01 14:10:00,29.57,29.63,29.49,29.61,38000.0,19.0449,19.0836,18.9934,19.0707,38000.0
2008-10-01 14:15:00,29.62,29.71,29.61,29.65,23300.0,19.0771,19.1351,19.0707,19.0965,23300.0
2008-10-01 14:20:00,29.66,29.78,29.64,29.68,31000.0,19.1029,19.1802,19.09,19.1158,31000.0
2008-10-01 14:25:00,29.68,29.8,29.65,29.8,21300.0,19.1158,19.1931,19.0965,19.1931,21300.0
2008-10-01 14:30:00,29.79,29.81,29.67,29.67,31400.0,19.1866,19.1995,19.1093,19.1093,31400.0
2008-10-01 14:35:00,29.65,29.79,29.64,29.78,17700.0,19.0965,19.1866,19.09,19.1802,17700.0
2008-10-01 14:40:00,29.79,29.84,29.74,29.84,34300.0,19.1866,19.2188,19.1544,19.2188,34300.0
2008-10-01 14:45:00,29.83,29.92,29.78,29.91,24100.0,19.2124,19.2704,19.1802,19.2639,24100.0
2008-10-01 14:50:00,29.92,29.92,29.81,29.81,35800.0,19.2704,19.2704,19.1995,19.1995,35800.0
2008-10-01 14:55:00,29.8,29.81,29.61,29.65,28500.0,19.1931,19.1995,19.0707,19.0965,28500.0
2008-10-01 15:00:00,29.65,29.66,29.57,29.57,31800.0,19.0965,19.1029,19.0449,19.0449,31800.0
2008-10-01 15:05:00,29.56,29.64,29.55,29.63,29300.0,19.0385,19.09,19.0321,19.0836,29300.0
2008-10-01 15:10:00,29.62,29.73,29.61,29.63,55400.0,19.0771,19.148,19.0707,19.0836,55400.0
2008-10-01 15:15:00,29.64,29.65,29.55,29.64,48600.0,19.09,19.0965,19.0321,19.09,48600.0
2008-10-01 15:20:00,29.64,29.65,29.6,29.65,44300.0,19.09,19.0965,19.0643,19.0965,44300.0
2008-10-01 15:25:00,29.64,29.7,29.61,29.65,37900.0,19.09,19.1287,19.0707,19.0965,37900.0
2008-10-01 15:30:00,29.66,29.72,29.66,29.72,48700.0,19.1029,19.1415,19.1029,19.1415,48700.0
2008-10-01 15:35:00,29.71,29.74,29.64,29.67,82800.0,19.1351,19.1544,19.09,19.1093,82800.0
2008-10-01 15:40:00,29.67,29.72,29.63,29.7,37900.0,19.1093,19.1415,19.0836,19.1287,37900.0
2008-10-01 15:45:00,29.69,29.75,29.69,29.73,67100.0,19.1222,19.1609,19.1222,19.148,67100.0
2008-10-01 15:50:00,29.73,29.74,29.65,29.68,59300.0,19.148,19.1544,19.0965,19.1158,59300.0
2008-10-01 15:55:00,29.67,29.71,29.64,29.67,96700.0,19.1093,19.1351,19.09,19.1093,96700.0
2008-10-02 09:30:00,29.37,29.4,29.1,29.22,32000.0,18.9161,18.9354,18.7422,18.8195,32000.0
2008-10-02 09:35:00,29.21,29.21,29.02,29.03,27500.0,18.8131,18.8131,18.6907,18.6971,27500.0
2008-10-02 09:40:00,29.04,29.04,28.86,28.96,39600.0,18.7036,18.7036,18.5877,18.6521,39600.0
2008-10-02 09:45:00,28.96,29.02,28.86,28.97,39200.0,18.6521,18.6907,18.5877,18.6585,39200.0
2008-10-02 09:50:00,28.94,29.0,28.72,28.79,57700.0,18.6392,18.6778,18.4975,18.5426,57700.0
2008-10-02 09:55:00,28.79,28.79,28.61,28.65,45200.0,18.5426,18.5426,18.4266,18.4524,45200.0
2008-10-02 10:00:00,28.65,28.66,28.52,28.55,41200.0,18.4524,18.4588,18.3687,18.388,41200.0
2008-10-02 10:05:00,28.53,28.56,28.44,28.55,44100.0,18.3751,18.3944,18.3171,18.388,44100.0
2008-10-02 10:10:00,28.55,28.56,28.44,28.56,30900.0,18.388,18.3944,18.3171,18.3944,30900.0
2008-10-02 10:15:00,28.55,28.55,28.45,28.48,32600.0,18.388,18.388,18.3236,18.3429,32600.0
2008-10-02 10:20:00,28.48,28.48,28.24,28.25,22000.0,18.3429,18.3429,18.1883,18.1948,22000.0
2008-10-02 10:25:00,28.24,28.27,28.21,28.26,44400.0,18.1883,18.2077,18.169,18.2012,44400.0
2008-10-02 10:30:00,28.26,28.29,28.2,28.27,39100.0,18.2012,18.2205,18.1626,18.2077,39100.0
2008-10-02 10:35:00,28.28,28.28,28.2,28.21,31300.0,18.2141,18.2141,18.1626,18.169,31300.0
2008-10-02 10:40:00,28.2,28.25,28.17,28.24,42300.0,18.1626,18.1948,18.1432,18.1883,42300.0
2008-10-02 10:45:00,28.24,28.24,28.16,28.18,21500.0,18.1883,18.1883,18.1368,18.1497,21500.0
2008-10-02 10:50:00,28.2,28.32,28.2,28.31,18300.0,18.1626,18.2399,18.1626,18.2334,18300.0
2008-10-02 10:55:00,28.3,28.38,28.3,28.38,21800.0,18.227,18.2785,18.227,18.2785,21800.0
2008-10-02 11:00:00,28.38,28.45,28.38,28.44,22500.0,18.2785,18.3236,18.2785,18.3171,22500.0
2008-10-02 11:05:00,28.44,28.45,28.16,28.19,40800.0,18.3171,18.3236,18.1368,18.1561,40800.0
2008-10-02 11:10:00,28.19,28.27,28.18,28.27,21700.0,18.1561,18.2077,18.1497,18.2077,21700.0
2008-10-02 11:15:00,28.26,28.32,28.22,28.31,22600.0,18.2012,18.2399,18.1755,18.2334,22600.0
2008-10-02 11:20:00,28.31,28.33,28.3,28.32,16800.0,18.2334,18.2463,18.227,18.2399,16800.0
2008-10-02 11:25:00,28.33,28.36,28.33,28.35,19700.0,18.2463,18.2656,18.2463,18.2592,19700.0
2008-10-02 11:30:00,28.35,28.35,28.27,28.32,29100.0,18.2592,18.2592,18.2077,18.2399,29100.0
2008-10-02 11:35:00,28.31,28.33,28.28,28.32,18900.0,18.2334,18.2463,18.2141,18.2399,18900.0
2008-10-02 11:40:00,28.32,28.4,28.32,28.38,29400.0,18.2399,18.2914,18.2399,18.2785,29400.0
2008-10-02 11:45:00,28.38,28.41,28.38,28.4,16300.0,18.2785,18.2978,18.2785,18.2914,16300.0
2008-10-02 11:50:00,28.41,28.44,28.4,28.42,16100.0,18.2978,18.3171,18.2914,18.3043,16100.0
2008-10-02 11:55:00,28.42,28.42,28.37,28.41,22200.0,18.3043,18.3043,18.2721,18.2978,22200.0
2008-10-02 12:00:00,28.41,28.49,28.41,28.46,20500.0,18.2978,18.3493,18.2978,18.33,20500.0
2008-10-02 12:05:00,28.45,28.46,28.4,28.41,13900.0,18.3236,18.33,18.2914,18.2978,13900.0
2008-10-02 12:10:00,28.41,28.42,28.4,28.4,17000.0,18.2978,18.3043,18.2914,18.2914,17000.0
2008-10-02 12:15:00,28.4,28.43,28.37,28.43,19000.0,18.2914,18.3107,18.2721,18.3107,19000.0
2008-10-02 12:20:00,28.41,28.42,28.41,28.41,9900.0,18.2978,18.3043,18.2978,18.2978,9900.0
2008-10-02 12:25:00,28.41,28.43,28.41,28.42,36100.0,18.2978,18.3107,18.2978,18.3043,36100.0
2008-10-02 12:30:00,28.41,28.47,28.41,28.46,26400.0,18.2978,18.3365,18.2978,18.33,26400.0
2008-10-02 12:35:00,28.46,28.46,28.44,28.45,14000.0,18.33,18.33,18.3171,18.3236,14000.0
2008-10-02 12:40:00,28.45,28.45,28.43,28.44,17500.0,18.3236,18.3236,18.3107,18.3171,17500.0
2008-10-02 12:45:00,28.44,28.47,28.43,28.46,18300.0,18.3171,18.3365,18.3107,18.33,18300.0
2008-10-02 12:50:00,28.45,28.57,28.45,28.56,24700.0,18.3236,18.4009,18.3236,18.3944,24700.0
2008-10-02 12:55:00,28.55,28.56,28.54,28.55,17900.0,18.388,18.3944,18.3816,18.388,17900.0
2008-10-02 13:00:00,28.54,28.55,28.5,28.5,17300.0,18.3816,18.388,18.3558,18.3558,17300.0
2008-10-02 13:05:00,28.5,28.51,28.41,28.41,21800.0,18.3558,18.3622,18.2978,18.2978,21800.0
2008-10-02 13:10:00,28.41,28.49,28.41,28.49,41300.0,18.2978,18.3493,18.2978,18.3493,41300.0
2008-10-02 13:15:00,28.49,28.55,28.48,28.53,30100.0,18.3493,18.388,18.3429,18.3751,30100.0
2008-10-02 13:20:00,28.55,28.55,28.52,28.53,28500.0,18.388,18.388,18.3687,18.3751,28500.0
2008-10-02 13:25:00,28.53,28.56,28.52,28.56,31500.0,18.3751,18.3944,18.3687,18.3944,31500.0
2008-10-02 13:30:00,28.56,28.67,28.55,28.65,37900.0,18.3944,18.4653,18.388,18.4524,37900.0
2008-10-02 13:35:00,28.64,28.64,28.54,28.54,26600.0,18.446,18.446,18.3816,18.3816,26600.0
2008-10-02 13:40:00,28.55,28.7,28.5,28.7,44400.0,18.388,18.4846,18.3558,18.4846,44400.0
2008-10-02 13:45:00,28.69,28.75,28.67,28.73,44400.0,18.4782,18.5168,18.4653,18.5039,44400.0
2008-10-02 13:50:00,28.72,28.76,28.63,28.65,157500.0,18.4975,18.5232,18.4395,18.4524,157500.0
2008-10-02 13:55:00,28.64,28.82,28.62,28.81,46500.0,18.446,18.5619,18.4331,18.5554,46500.0
2008-10-02 14:00:00,28.8,28.94,28.78,28.78,68100.0,18.549,18.6392,18.5361,18.5361,68100.0
2008-10-02 14:05:00,28.78,28.84,28.74,28.76,37900.0,18.5361,18.5748,18.5104,18.5232,37900.0
2008-10-02 14:10:00,28.76,28.87,28.75,28.79,44400.0,18.5232,18.5941,18.5168,18.5426,44400.0
2008-10-02 14:15:00,28.79,28.79,28.7,28.7,38000.0,18.5426,18.5426,18.4846,18.4846,38000.0
2008-10-02 14:20:00,28.7,28.7,28.6,28.6,50300.0,18.4846,18.4846,18.4202,18.4202,50300.0
2008-10-02 14:25:00,28.6,28.61,28.51,28.54,25300.0,18.4202,18.4266,18.3622,18.3816,25300.0
2008-10-02 14:30:00,28.54,28.57,28.5,28.51,30000.0,18.3816,18.4009,18.3558,18.3622,30000.0
2008-10-02 14:35:00,28.5,28.5,28.38,28.45,43100.0,18.3558,18.3558,18.2785,18.3236,43100.0
2008-10-02 14:40:00,28.44,28.48,28.37,28.37,26900.0,18.3171,18.3429,18.2721,18.2721,26900.0
2008-10-02 14:45:00,28.38,28.48,28.38,28.47,29200.0,18.2785,18.3429,18.2785,18.3365,29200.0
2008-10-02 14:50:00,28.48,28.48,28.43,28.43,25100.0,18.3429,18.3429,18.3107,18.3107,25100.0
2008-10-02 14:55:00,28.43,28.54,28.43,28.53,30700.0,18.3107,18.3816,18.3107,18.3751,30700.0
2008-10-02 15:00:00,28.52,28.54,28.43,28.46,34600.0,18.3687,18.3816,18.3107,18.33,34600.0
2008-10-02 15:05:00,28.47,28.5,28.38,28.38,30200.0,18.3365,18.3558,18.2785,18.2785,30200.0
2008-10-02 15:10:00,28.4,28.43,28.38,28.39,23600.0,18.2914,18.3107,18.2785,18.2849,23600.0
2008-10-02 15:15:00,28.39,28.4,28.28,28.28,61800.0,18.2849,18.2914,18.2141,18.2141,61800.0
2008-10-02 15:20:00,28.29,28.35,28.28,28.35,47600.0,18.2205,18.2592,18.2141,18.2592,47600.0
2008-10-02 15:25:00,28.34,28.36,28.27,28.3,52800.0,18.2527,18.2656,18.2077,18.227,52800.0
2008-10-02 15:30:00,28.32,28.47,28.29,28.41,73800.0,18.2399,18.3365,18.2205,18.2978,73800.0
2008-10-02 15:35:00,28.41,28.42,28.25,28.25,56100.0,18.2978,18.3043,18.1948,18.1948,56100.0
2008-10-02 15:40:00,28.24,28.25,28.12,28.16,99100.0,18.1883,18.1948,18.111,18.1368,99100.0
2008-10-02 15:45:00,28.16,28.17,28.04,28.08,84800.0,18.1368,18.1432,18.0595,18.0853,84800.0
2008-10-02 15:50:00,28.1,28.25,28.08,28.24,62600.0,18.0982,18.1948,18.0853,18.1883,62600.0
2008-10-02 15:55:00,28.24,28.27,28.11,28.15,108200.0,18.1883,18.2077,18.1046,18.1304,108200.0
2008-10-03 09:30:00,28.56,28.57,28.35,28.44,15900.0,18.3944,18.4009,18.2592,18.3171,15900.0
2008-10-03 09:35:00,28.41,28.59,28.41,28.55,6400.0,18.2978,18.4138,18.2978,18.388,6400.0
2008-10-03 09:40:00,28.58,28.79,28.52,28.61,18000.0,18.4073,18.5426,18.3687,18.4266,18000.0
2008-10-03 09:45:00,28.61,28.71,28.54,28.62,22800.0,18.4266,18.491,18.3816,18.4331,22800.0
2008-10-03 09:50:00,28.65,28.78,28.59,28.72,20400.0,18.4524,18.5361,18.4138,18.4975,20400.0
2008-10-03 09:55:00,28.74,28.74,28.67,28.72,11000.0,18.5104,18.5104,18.4653,18.4975,11000.0
2008-10-03 10:00:00,28.71,28.79,28.64,28.7,14600.0,18.491,18.5426,18.446,18.4846,14600.0
2008-10-03 10:05:00,28.68,28.72,28.66,28.66,14500.0,18.4717,18.4975,18.4588,18.4588,14500.0
2008-10-03 10:10:00,28.68,28.76,28.65,28.76,16700.0,18.4717,18.5232,18.4524,18.5232,16700.0
2008-10-03 10:15:00,28.77,28.84,28.76,28.81,18500.0,18.5297,18.5748,18.5232,18.5554,18500.0
2008-10-03 10:20:00,28.79,28.94,28.69,28.72,24300.0,18.5426,18.6392,18.4782,18.4975,24300.0
2008-10-03 10:25:00,28.74,28.82,28.71,28.73,20700.0,18.5104,18.5619,18.491,18.5039,20700.0
2008-10-03 10:30:00,28.73,28.84,28.71,28.82,22200.0,18.5039,18.5748,18.491,18.5619,22200.0
2008-10-03 10:35:00,28.81,28.91,28.79,28.86,23300.0,18.5554,18.6199,18.5426,18.5877,23300.0
2008-10-03 10:40:00,28.85,28.95,28.78,28.87,21900.0,18.5812,18.6456,18.5361,18.5941,21900.0
2008-10-03 10:45:00,28.87,28.96,28.87,28.96,28400.0,18.5941,18.6521,18.5941,18.6521,28400.0
2008-10-03 10:50:00,28.96,29.07,28.96,29.06,28900.0,18.6521,18.7229,18.6521,18.7165,28900.0
2008-10-03 10:55:00,29.06,29.07,29.03,29.05,20100.0,18.7165,18.7229,18.6971,18.71,20100.0
2008-10-03 11:00:00,29.05,29.2,29.05,29.05,46400.0,18.71,18.8066,18.71,18.71,46400.0
2008-10-03 11:05:00,29.04,29.05,28.98,29.05,25900.0,18.7036,18.71,18.6649,18.71,25900.0
2008-10-03 11:10:00,29.08,29.14,29.04,29.09,24400.0,18.7293,18.768,18.7036,18.7358,24400.0
2008-10-03 11:15:00,29.08,29.18,29.06,29.06,23900.0,18.7293,18.7938,18.7165,18.7165,23900.0
2008-10-03 11:20:00,29.05,29.08,28.98,29.07,22400.0,18.71,18.7293,18.6649,18.7229,22400.0
2008-10-03 11:25:00,29.07,29.1,29.03,29.07,32500.0,18.7229,18.7422,18.6971,18.7229,32500.0
2008-10-03 11:30:00,29.07,29.13,29.07,29.11,16400.0,18.7229,18.7615,18.7229,18.7487,16400.0
2008-10-03 11:35:00,29.12,29.2,29.12,29.2,19900.0,18.7551,18.8066,18.7551,18.8066,19900.0
2008-10-03 11:40:00,29.22,29.29,29.18,29.21,33700.0,18.8195,18.8646,18.7938,18.8131,33700.0
2008-10-03 11:45:00,29.22,29.23,29.1,29.1,22800.0,18.8195,18.826,18.7422,18.7422,22800.0
2008-10-03 11:50:00,29.09,29.09,29.02,29.06,32800.0,18.7358,18.7358,18.6907,18.7165,32800.0
2008-10-03 11:55:00,29.05,29.11,29.02,29.05,3900.0,18.71,18.7487,18.6907,18.71,3900.0
2008-10-03 12:00:00,29.04,29.09,28.97,29.08,14300.0,18.7036,18.7358,18.6585,18.7293,14300.0
2008-10-03 12:05:00,29.07,29.07,28.95,28.98,9700.0,18.7229,18.7229,18.6456,18.6649,9700.0
2008-10-03 12:10:00,28.98,29.0,28.97,29.0,4700.0,18.6649,18.6778,18.6585,18.6778,4700.0
2008-10-03 12:15:00,29.01,29.01,28.92,28.94,16400.0,18.6843,18.6843,18.6263,18.6392,16400.0
2008-10-03 12:20:00,28.94,28.94,28.67,28.73,61700.0,18.6392,18.6392,18.4653,18.5039,61700.0
2008-10-03 12:25:00,28.74,28.76,28.68,28.7,59100.0,18.5104,18.5232,18.4717,18.4846,59100.0
2008-10-03 12:30:00,28.7,28.77,28.65,28.74,78700.0,18.4846,18.5297,18.4524,18.5104,78700.0
2008-10-03 12:35:00,28.75,28.93,28.75,28.93,17300.0,18.5168,18.6327,18.5168,18.6327,17300.0
2008-10-03 12:40:00,28.92,28.95,28.9,28.92,29000.0,18.6263,18.6456,18.6134,18.6263,29000.0
2008-10-03 12:45:00,28.92,28.94,28.9,28.9,18700.0,18.6263,18.6392,18.6134,18.6134,18700.0
2008-10-03 12:50:00,28.9,28.91,28.85,28.88,37300.0,18.6134,18.6199,18.5812,18.6005,37300.0
2008-10-03 12:55:00,28.89,28.93,28.85,28.88,21200.0,18.607,18.6327,18.5812,18.6005,21200.0
2008-10-03 13:00:00,28.87,28.98,28.87,28.97,77000.0,18.5941,18.6649,18.5941,18.6585,77000.0
2008-10-03 13:05:00,28.95,29.23,28.95,29.07,44100.0,18.6456,18.826,18.6456,18.7229,44100.0
2008-10-03 13:10:00,29.05,29.07,28.96,29.07,108300.0,18.71,18.7229,18.6521,18.7229,108300.0
2008-10-03 13:15:00,29.06,29.13,28.99,29.01,69500.0,18.7165,18.7615,18.6714,18.6843,69500.0
2008-10-03 13:20:00,29.01,29.11,28.93,28.97,107600.0,18.6843,18.7487,18.6327,18.6585,107600.0
2008-10-03 13:25:00,28.98,29.16,28.9,28.94,91500.0,18.6649,18.7809,18.6134,18.6392,91500.0
2008-10-03 13:30:00,28.94,28.97,28.77,28.8,113900.0,18.6392,18.6585,18.5297,18.549,113900.0
2008-10-03 13:35:00,28.79,28.94,28.72,28.92,81000.0,18.5426,18.6392,18.4975,18.6263,81000.0
2008-10-03 13:40:00,28.93,28.93,28.63,28.68,76500.0,18.6327,18.6327,18.4395,18.4717,76500.0
2008-10-03 13:45:00,28.65,28.84,28.63,28.8,104500.0,18.4524,18.5748,18.4395,18.549,104500.0
2008-10-03 13:50:00,28.81,28.99,28.69,28.69,84700.0,18.5554,18.6714,18.4782,18.4782,84700.0
2008-10-03 13:55:00,28.7,28.85,28.67,28.79,50400.0,18.4846,18.5812,18.4653,18.5426,50400.0
2008-10-03 14:00:00,28.79,28.85,28.66,28.81,69200.0,18.5426,18.5812,18.4588,18.5554,69200.0
2008-10-03 14:05:00,28.82,28.98,28.82,28.98,51500.0,18.5619,18.6649,18.5619,18.6649,51500.0
2008-10-03 14:10:00,28.95,29.0,28.9,28.93,16300.0,18.6456,18.6778,18.6134,18.6327,16300.0
2008-10-03 14:15:00,28.91,28.92,28.79,28.86,23800.0,18.6199,18.6263,18.5426,18.5877,23800.0
2008-10-03 14:20:00,28.86,28.87,28.8,28.86,56600.0,18.5877,18.5941,18.549,18.5877,56600.0
2008-10-03 14:25:00,28.87,28.87,28.59,28.67,39800.0,18.5941,18.5941,18.4138,18.4653,39800.0
2008-10-03 14:30:00,28.67,28.73,28.51,28.55,62200.0,18.4653,18.5039,18.3622,18.388,62200.0
2008-10-03 14:35:00,28.57,28.79,28.57,28.75,31200.0,18.4009,18.5426,18.4009,18.5168,31200.0
2008-10-03 14:40:00,28.75,28.81,28.72,28.76,21500.0,18.5168,18.5554,18.4975,18.5232,21500.0
2008-10-03 14:45:00,28.76,28.81,28.64,28.72,33700.0,18.5232,18.5554,18.446,18.4975,33700.0
2008-10-03 14:50:00,28.73,28.86,28.71,28.84,23100.0,18.5039,18.5877,18.491,18.5748,23100.0
2008-10-03 14:55:00,28.84,28.96,28.78,28.91,31200.0,18.5748,18.6521,18.5361,18.6199,31200.0
2008-10-03 15:00:00,28.91,28.99,28.87,28.92,55400.0,18.6199,18.6714,18.5941,18.6263,55400.0
2008-10-03 15:05:00,28.9,28.92,28.79,28.79,40100.0,18.6134,18.6263,18.5426,18.5426,40100.0
2008-10-03 15:10:00,28.79,28.83,28.74,28.8,31900.0,18.5426,18.5683,18.5104,18.549,31900.0
2008-10-03 15:15:00,28.81,28.84,28.71,28.74,43400.0,18.5554,18.5748,18.491,18.5104,43400.0
2008-10-03 15:20:00,28.72,28.76,28.7,28.7,32400.0,18.4975,18.5232,18.4846,18.4846,32400.0
2008-10-03 15:25:00,28.7,28.74,28.6,28.71,53200.0,18.4846,18.5104,18.4202,18.491,53200.0
2008-10-03 15:30:00,28.7,28.88,28.7,28.8,66400.0,18.4846,18.6005,18.4846,18.549,66400.0
2008-10-03 15:35:00,28.81,28.81,28.61,28.62,48000.0,18.5554,18.5554,18.4266,18.4331,48000.0
2008-10-03 15:40:00,28.62,28.62,28.4,28.45,60100.0,18.4331,18.4331,18.2914,18.3236,60100.0
2008-10-03 15:45:00,28.43,28.45,28.34,28.35,49800.0,18.3107,18.3236,18.2527,18.2592,49800.0
2008-10-03 15:50:00,28.35,28.41,28.32,28.37,66700.0,18.2592,18.2978,18.2399,18.2721,66700.0
2008-10-03 15:55:00,28.36,28.43,28.29,28.3,109300.0,18.2656,18.3107,18.2205,18.227,109300.0
2008-10-06 09:30:00,27.8,27.8,27.44,27.59,63800.0,17.9049,17.9049,17.6731,17.7697,63800.0
2008-10-06 09:35:00,27.52,27.71,27.36,27.49,66100.0,17.7246,17.847,17.6216,17.7053,66100.0
2008-10-06 09:40:00,27.49,27.55,27.42,27.5,64500.0,17.7053,17.7439,17.6602,17.7117,64500.0
2008-10-06 09:45:00,27.52,27.52,27.42,27.45,29000.0,17.7246,17.7246,17.6602,17.6795,29000.0
2008-10-06 09:50:00,27.51,27.58,27.39,27.49,50900.0,17.7182,17.7633,17.6409,17.7053,50900.0
2008-10-06 09:55:00,27.47,27.47,27.2,27.42,124300.0,17.6924,17.6924,17.5185,17.6602,124300.0
2008-10-06 10:00:00,27.42,27.53,27.26,27.29,115800.0,17.6602,17.731,17.5572,17.5765,115800.0
2008-10-06 10:05:00,27.31,27.47,27.27,27.3,93000.0,17.5894,17.6924,17.5636,17.5829,93000.0
2008-10-06 10:10:00,27.28,27.44,27.23,27.23,77100.0,17.57,17.6731,17.5378,17.5378,77100.0
2008-10-06 10:15:00,27.21,27.31,27.05,27.13,47300.0,17.5249,17.5894,17.4219,17.4734,47300.0
2008-10-06 10:20:00,27.17,27.22,27.1,27.12,60200.0,17.4992,17.5314,17.4541,17.467,60200.0
2008-10-06 10:25:00,27.14,27.15,26.98,27.12,37400.0,17.4799,17.4863,17.3768,17.467,37400.0
2008-10-06 10:30:00,27.12,27.12,26.89,27.0,83600.0,17.467,17.467,17.3188,17.3897,83600.0
2008-10-06 10:35:00,26.99,27.01,26.91,26.94,68100.0,17.3833,17.3961,17.3317,17.3511,68100.0
2008-10-06 10:40:00,26.95,26.96,26.68,26.74,71300.0,17.3575,17.3639,17.1836,17.2222,71300.0
2008-10-06 10:45:00,26.74,26.97,26.72,26.84,47800.0,17.2222,17.3704,17.2094,17.2866,47800.0
2008-10-06 10:50:00,26.86,26.9,26.7,26.79,34600.0,17.2995,17.3253,17.1965,17.2544,34600.0
2008-10-06 10:55:00,26.8,27.0,26.74,26.95,47900.0,17.2609,17.3897,17.2222,17.3575,47900.0
2008-10-06 11:00:00,26.95,27.0,26.77,26.98,35900.0,17.3575,17.3897,17.2416,17.3768,35900.0
2008-10-06 11:05:00,27.0,27.21,26.97,27.2,42900.0,17.3897,17.5249,17.3704,17.5185,42900.0
2008-10-06 11:10:00,27.21,27.28,27.1,27.16,45800.0,17.5249,17.57,17.4541,17.4927,45800.0
2008-10-06 11:15:00,27.15,27.3,27.15,27.27,32400.0,17.4863,17.5829,17.4863,17.5636,32400.0
2008-10-06 11:20:00,27.27,27.3,27.18,27.22,27700.0,17.5636,17.5829,17.5056,17.5314,27700.0
2008-10-06 11:25:00,27.23,27.35,27.2,27.25,34500.0,17.5378,17.6151,17.5185,17.5507,34500.0
2008-10-06 11:30:00,27.25,27.25,27.07,27.14,27800.0,17.5507,17.5507,17.4348,17.4799,27800.0
2008-10-06 11:35:00,27.13,27.19,27.08,27.13,26300.0,17.4734,17.5121,17.4412,17.4734,26300.0
2008-10-06 11:40:00,27.13,27.14,27.03,27.04,17100.0,17.4734,17.4799,17.409,17.4155,17100.0
2008-10-06 11:45:00,27.04,27.15,26.88,26.92,34800.0,17.4155,17.4863,17.3124,17.3382,34800.0
2008-10-06 11:50:00,26.89,26.91,26.81,26.83,20800.0,17.3188,17.3317,17.2673,17.2802,20800.0
2008-10-06 11:55:00,26.83,26.95,26.79,26.95,23000.0,17.2802,17.3575,17.2544,17.3575,23000.0
2008-10-06 12:00:00,26.93,27.08,26.9,26.97,78200.0,17.3446,17.4412,17.3253,17.3704,78200.0
2008-10-06 12:05:00,27.0,27.04,26.93,26.96,13000.0,17.3897,17.4155,17.3446,17.3639,13000.0
2008-10-06 12:10:00,26.95,26.97,26.86,26.95,18500.0,17.3575,17.3704,17.2995,17.3575,18500.0
2008-10-06 12:15:00,26.96,26.97,26.84,26.96,28900.0,17.3639,17.3704,17.2866,17.3639,28900.0
2008-10-06 12:20:00,26.96,26.97,26.86,26.91,35900.0,17.3639,17.3704,17.2995,17.3317,35900.0
2008-10-06 12:25:00,26.9,26.92,26.7,26.74,57200.0,17.3253,17.3382,17.1965,17.2222,57200.0
2008-10-06 12:30:00,26.74,26.86,26.73,26.81,42800.0,17.2222,17.2995,17.2158,17.2673,42800.0
2008-10-06 12:35:00,26.8,26.85,26.68,26.7,70900.0,17.2609,17.2931,17.1836,17.1965,70900.0
2008-10-06 12:40:00,26.67,26.79,26.67,26.74,24100.0,17.1772,17.2544,17.1772,17.2222,24100.0
2008-10-06 12:45:00,26.73,26.75,26.62,26.69,35800.0,17.2158,17.2287,17.145,17.19,35800.0
2008-10-06 12:50:00,26.73,26.75,26.7,26.75,19400.0,17.2158,17.2287,17.1965,17.2287,19400.0
2008-10-06 12:55:00,26.74,26.75,26.6,26.62,32100.0,17.2222,17.2287,17.1321,17.145,32100.0
2008-10-06 13:00:00,26.61,26.75,26.51,26.75,48000.0,17.1385,17.2287,17.0741,17.2287,48000.0
2008-10-06 13:05:00,26.74,26.78,26.6,26.65,29500.0,17.2222,17.248,17.1321,17.1643,29500.0
2008-10-06 13:10:00,26.63,26.69,26.57,26.59,41700.0,17.1514,17.19,17.1127,17.1256,41700.0
2008-10-06 13:15:00,26.59,26.71,26.57,26.67,19200.0,17.1256,17.2029,17.1127,17.1772,19200.0
2008-10-06 13:20:00,26.68,26.85,26.67,26.8,21700.0,17.1836,17.2931,17.1772,17.2609,21700.0
2008-10-06 13:25:00,26.79,26.84,26.77,26.78,22600.0,17.2544,17.2866,17.2416,17.248,22600.0
2008-10-06 13:30:00,26.79,26.8,26.68,26.71,33700.0,17.2544,17.2609,17.1836,17.2029,33700.0
2008-10-06 13:35:00,26.7,26.71,26.59,26.61,25400.0,17.1965,17.2029,17.1256,17.1385,25400.0
2008-10-06 13:40:00,26.6,26.78,26.57,26.69,33200.0,17.1321,17.248,17.1127,17.19,33200.0
2008-10-06 13:45:00,26.68,26.68,26.4,26.42,50700.0,17.1836,17.1836,17.0033,17.0161,50700.0
2008-10-06 13:50:00,26.42,26.62,26.32,26.57,51100.0,17.0161,17.145,16.9517,17.1127,51100.0
2008-10-06 13:55:00,26.56,26.63,26.53,26.56,35700.0,17.1063,17.1514,17.087,17.1063,35700.0
2008-10-06 14:00:00,26.55,26.55,26.34,26.37,65100.0,17.0999,17.0999,16.9646,16.9839,65100.0
2008-10-06 14:05:00,26.36,26.46,26.27,26.31,76300.0,16.9775,17.0419,16.9195,16.9453,76300.0
2008-10-06 14:10:00,26.31,26.4,26.24,26.28,81700.0,16.9453,17.0033,16.9002,16.926,81700.0
2008-10-06 14:15:00,26.27,26.36,26.16,26.17,71100.0,16.9195,16.9775,16.8487,16.8551,71100.0
2008-10-06 14:20:00,26.17,26.19,25.97,25.97,56100.0,16.8551,16.868,16.7263,16.7263,56100.0
2008-10-06 14:25:00,25.96,25.99,25.78,25.82,123300.0,16.7199,16.7392,16.6039,16.6297,123300.0
2008-10-06 14:30:00,25.82,26.01,25.75,26.01,95400.0,16.6297,16.7521,16.5846,16.7521,95400.0
2008-10-06 14:35:00,26.0,26.05,25.9,25.9,61900.0,16.7456,16.7778,16.6812,16.6812,61900.0
2008-10-06 14:40:00,25.9,25.93,25.73,25.77,57900.0,16.6812,16.7005,16.5717,16.5975,57900.0
2008-10-06 14:45:00,25.77,25.89,25.71,25.85,43400.0,16.5975,16.6748,16.5589,16.649,43400.0
2008-10-06 14:50:00,25.83,26.03,25.8,26.0,31300.0,16.6361,16.765,16.6168,16.7456,31300.0
2008-10-06 14:55:00,26.01,26.19,25.94,26.1,41400.0,16.7521,16.868,16.707,16.81,41400.0
2008-10-06 15:00:00,26.09,26.17,25.91,26.1,72900.0,16.8036,16.8551,16.6877,16.81,72900.0
2008-10-06 15:05:00,26.09,26.54,26.08,26.53,117800.0,16.8036,17.0934,16.7972,17.087,117800.0
2008-10-06 15:10:00,26.52,26.65,26.36,26.59,101700.0,17.0805,17.1643,16.9775,17.1256,101700.0
2008-10-06 15:15:00,26.6,26.84,26.48,26.78,85100.0,17.1321,17.2866,17.0548,17.248,85100.0
2008-10-06 15:20:00,26.78,26.87,26.65,26.65,65500.0,17.248,17.306,17.1643,17.1643,65500.0
2008-10-06 15:25:00,26.65,27.03,26.64,26.92,71900.0,17.1643,17.409,17.1578,17.3382,71900.0
2008-10-06 15:30:00,26.92,27.06,26.85,26.88,96400.0,17.3382,17.4283,17.2931,17.3124,96400.0
2008-10-06 15:35:00,26.87,26.91,26.57,26.7,69100.0,17.306,17.3317,17.1127,17.1965,69100.0
2008-10-06 15:40:00,26.62,26.95,26.48,26.8,101400.0,17.145,17.3575,17.0548,17.2609,101400.0
2008-10-06 15:45:00,26.82,27.08,26.69,26.91,79000.0,17.2738,17.4412,17.19,17.3317,79000.0
2008-10-06 15:50:00,26.9,27.2,26.82,27.2,92300.0,17.3253,17.5185,17.2738,17.5185,92300.0
2008-10-06 15:55:00,27.21,27.23,26.93,27.04,98500.0,17.5249,17.5378,17.3446,17.4155,98500.0
2008-10-07 09:30:00,27.26,27.5,26.71,26.81,46800.0,17.5572,17.7117,17.2029,17.2673,46800.0
2008-10-07 09:35:00,26.82,27.04,26.79,26.83,34800.0,17.2738,17.4155,17.2544,17.2802,34800.0
2008-10-07 09:40:00,26.83,26.86,26.58,26.67,181600.0,17.2802,17.2995,17.1192,17.1772,181600.0
2008-10-07 09:45:00,26.66,26.68,26.5,26.61,72000.0,17.1707,17.1836,17.0677,17.1385,72000.0
2008-10-07 09:50:00,26.63,26.65,26.51,26.59,152200.0,17.1514,17.1643,17.0741,17.1256,152200.0
2008-10-07 09:55:00,26.57,26.59,26.41,26.52,105800.0,17.1127,17.1256,17.0097,17.0805,105800.0
2008-10-07 10:00:00,26.52,26.64,26.34,26.43,122100.0,17.0805,17.1578,16.9646,17.0226,122100.0
2008-10-07 10:05:00,26.47,26.52,26.39,26.49,56800.0,17.0483,17.0805,16.9968,17.0612,56800.0
2008-10-07 10:10:00,26.48,26.53,26.37,26.52,60100.0,17.0548,17.087,16.9839,17.0805,60100.0
2008-10-07 10:15:00,26.52,26.53,26.39,26.4,57600.0,17.0805,17.087,16.9968,17.0033,57600.0
2008-10-07 10:20:00,26.39,26.49,26.31,26.47,38000.0,16.9968,17.0612,16.9453,17.0483,38000.0
2008-10-07 10:25:00,26.47,26.64,26.44,26.57,60500.0,17.0483,17.1578,17.029,17.1127,60500.0
2008-10-07 10:30:00,26.57,26.6,26.49,26.5,32900.0,17.1127,17.1321,17.0612,17.0677,32900.0
2008-10-07 10:35:00,26.5,26.57,26.44,26.57,30900.0,17.0677,17.1127,17.029,17.1127,30900.0
2008-10-07 10:40:00,26.6,26.6,26.39,26.44,69000.0,17.1321,17.1321,16.9968,17.029,69000.0
2008-10-07 10:45:00,26.43,26.6,26.41,26.49,32400.0,17.0226,17.1321,17.0097,17.0612,32400.0
2008-10-07 10:50:00,26.49,26.53,26.41,26.5,19700.0,17.0612,17.087,17.0097,17.0677,19700.0
2008-10-07 10:55:00,26.51,26.53,26.35,26.42,27400.0,17.0741,17.087,16.9711,17.0161,27400.0
2008-10-07 11:00:00,26.43,26.52,26.41,26.47,15400.0,17.0226,17.0805,17.0097,17.0483,15400.0
2008-10-07 11:05:00,26.49,26.53,26.37,26.43,22000.0,17.0612,17.087,16.9839,17.0226,22000.0
2008-10-07 11:10:00,26.43,26.51,26.39,26.5,25700.0,17.0226,17.0741,16.9968,17.0677,25700.0
2008-10-07 11:15:00,26.5,26.52,26.41,26.47,44500.0,17.0677,17.0805,17.0097,17.0483,44500.0
2008-10-07 11:20:00,26.47,26.47,26.39,26.42,87900.0,17.0483,17.0483,16.9968,17.0161,87900.0
2008-10-07 11:25:00,26.43,26.57,26.4,26.56,15300.0,17.0226,17.1127,17.0033,17.1063,15300.0
2008-10-07 11:30:00,26.55,26.67,26.53,26.53,26700.0,17.0999,17.1772,17.087,17.087,26700.0
2008-10-07 11:35:00,26.53,26.65,26.5,26.53,44300.0,17.087,17.1643,17.0677,17.087,44300.0
2008-10-07 11:40:00,26.53,26.56,26.43,26.55,26100.0,17.087,17.1063,17.0226,17.0999,26100.0
2008-10-07 11:45:00,26.56,26.65,26.5,26.64,31900.0,17.1063,17.1643,17.0677,17.1578,31900.0
2008-10-07 11:50:00,26.63,26.65,26.57,26.63,17700.0,17.1514,17.1643,17.1127,17.1514,17700.0
2008-10-07 11:55:00,26.62,26.62,26.41,26.44,33500.0,17.145,17.145,17.0097,17.029,33500.0
2008-10-07 12:00:00,26.44,26.46,26.31,26.37,25600.0,17.029,17.0419,16.9453,16.9839,25600.0
2008-10-07 12:05:00,26.36,26.38,26.27,26.27,14900.0,16.9775,16.9904,16.9195,16.9195,14900.0
2008-10-07 12:10:00,26.29,26.33,26.28,26.28,47800.0,16.9324,16.9582,16.926,16.926,47800.0
2008-10-07 12:15:00,26.29,26.32,26.21,26.26,141700.0,16.9324,16.9517,16.8809,16.9131,141700.0
2008-10-07 12:20:00,26.27,26.33,26.19,26.2,27100.0,16.9195,16.9582,16.868,16.8744,27100.0
2008-10-07 12:25:00,26.2,26.2,25.96,26.07,37400.0,16.8744,16.8744,16.7199,16.7907,37400.0
2008-10-07 12:30:00,26.0,26.2,26.0,26.16,16900.0,16.7456,16.8744,16.7456,16.8487,16900.0
2008-10-07 12:35:00,26.16,26.18,25.93,26.02,24000.0,16.8487,16.8616,16.7005,16.7585,24000.0
2008-10-07 12:40:00,26.01,26.08,25.97,26.0,31100.0,16.7521,16.7972,16.7263,16.7456,31100.0
2008-10-07 12:45:00,25.99,26.02,25.76,25.83,70700.0,16.7392,16.7585,16.5911,16.6361,70700.0
2008-10-07 12:50:00,25.83,25.89,25.81,25.87,32200.0,16.6361,16.6748,16.6233,16.6619,32200.0
2008-10-07 12:55:00,25.88,26.03,25.85,25.98,38700.0,16.6683,16.765,16.649,16.7328,38700.0
2008-10-07 13:00:00,25.96,26.09,25.94,26.05,15300.0,16.7199,16.8036,16.707,16.7778,15300.0
2008-10-07 13:05:00,26.06,26.18,26.04,26.16,23100.0,16.7843,16.8616,16.7714,16.8487,23100.0
2008-10-07 13:10:00,26.18,26.25,26.12,26.12,16900.0,16.8616,16.9066,16.8229,16.8229,16900.0
2008-10-07 13:15:00,26.11,26.11,25.98,26.0,27600.0,16.8165,16.8165,16.7328,16.7456,27600.0
2008-10-07 13:20:00,26.0,26.05,25.79,25.88,42400.0,16.7456,16.7778,16.6104,16.6683,42400.0
2008-10-07 13:25:00,25.86,25.86,25.65,25.79,36000.0,16.6555,16.6555,16.5202,16.6104,36000.0
2008-10-07 13:30:00,25.8,25.97,25.78,25.94,31900.0,16.6168,16.7263,16.6039,16.707,31900.0
2008-10-07 13:35:00,25.93,26.12,25.88,26.08,24700.0,16.7005,16.8229,16.6683,16.7972,24700.0
2008-10-07 13:40:00,26.07,26.07,25.76,25.76,20300.0,16.7907,16.7907,16.5911,16.5911,20300.0
2008-10-07 13:45:00,25.73,25.79,25.68,25.71,30000.0,16.5717,16.6104,16.5395,16.5589,30000.0
2008-10-07 13:50:00,25.69,25.77,25.61,25.75,55500.0,16.546,16.5975,16.4944,16.5846,55500.0
2008-10-07 13:55:00,25.74,25.79,25.62,25.63,32500.0,16.5782,16.6104,16.5009,16.5073,32500.0
2008-10-07 14:00:00,25.63,25.86,25.61,25.77,38500.0,16.5073,16.6555,16.4944,16.5975,38500.0
2008-10-07 14:05:00,25.78,25.82,25.7,25.76,27400.0,16.6039,16.6297,16.5524,16.5911,27400.0
2008-10-07 14:10:00,25.75,25.76,25.48,25.7,45600.0,16.5846,16.5911,16.4107,16.5524,45600.0
2008-10-07 14:15:00,25.7,26.0,25.55,25.83,57400.0,16.5524,16.7456,16.4558,16.6361,57400.0
2008-10-07 14:20:00,25.83,26.09,25.83,25.93,36000.0,16.6361,16.8036,16.6361,16.7005,36000.0
2008-10-07 14:25:00,25.93,25.93,25.77,25.88,24800.0,16.7005,16.7005,16.5975,16.6683,24800.0
2008-10-07 14:30:00,25.88,26.14,25.87,25.89,26300.0,16.6683,16.8358,16.6619,16.6748,26300.0
2008-10-07 14:35:00,25.91,26.0,25.82,25.92,27600.0,16.6877,16.7456,16.6297,16.6941,27600.0
2008-10-07 14:40:00,25.91,26.01,25.71,25.73,46900.0,16.6877,16.7521,16.5589,16.5717,46900.0
2008-10-07 14:45:00,25.71,25.92,25.64,25.83,46300.0,16.5589,16.6941,16.5138,16.6361,46300.0
2008-10-07 14:50:00,25.83,25.84,25.67,25.68,40800.0,16.6361,16.6426,16.5331,16.5395,40800.0
2008-10-07 14:55:00,25.68,25.68,25.55,25.59,33100.0,16.5395,16.5395,16.4558,16.4816,33100.0
2008-10-07 15:00:00,25.61,25.65,25.57,25.61,29300.0,16.4944,16.5202,16.4687,16.4944,29300.0
2008-10-07 15:05:00,25.61,25.61,25.48,25.59,29900.0,16.4944,16.4944,16.4107,16.4816,29900.0
2008-10-07 15:10:00,25.6,25.79,25.56,25.68,25000.0,16.488,16.6104,16.4622,16.5395,25000.0
2008-10-07 15:15:00,25.68,25.71,25.41,25.47,50700.0,16.5395,16.5589,16.3656,16.4043,50700.0
2008-10-07 15:20:00,25.51,25.56,25.36,25.36,47200.0,16.43,16.4622,16.3334,16.3334,47200.0
2008-10-07 15:25:00,25.36,25.56,25.36,25.53,32600.0,16.3334,16.4622,16.3334,16.4429,32600.0
2008-10-07 15:30:00,25.53,25.63,25.43,25.58,46400.0,16.4429,16.5073,16.3785,16.4751,46400.0
2008-10-07 15:35:00,25.57,25.59,25.42,25.42,36100.0,16.4687,16.4816,16.3721,16.3721,36100.0
2008-10-07 15:40:00,25.4,25.4,25.28,25.3,71900.0,16.3592,16.3592,16.2819,16.2948,71900.0
2008-10-07 15:45:00,25.31,25.33,25.12,25.14,83600.0,16.3012,16.3141,16.1789,16.1917,83600.0
2008-10-07 15:50:00,25.13,25.31,25.07,25.2,57200.0,16.1853,16.3012,16.1467,16.2304,57200.0
2008-10-07 15:55:00,25.21,25.29,25.06,25.15,124700.0,16.2368,16.2883,16.1402,16.1982,124700.0
2008-10-08 09:30:00,24.55,24.9,24.36,24.89,62200.0,15.8117,16.0372,15.6894,16.0307,62200.0
2008-10-08 09:35:00,24.89,25.33,24.64,25.33,47700.0,16.0307,16.3141,15.8697,16.3141,47700.0
2008-10-08 09:40:00,25.34,25.5,25.11,25.35,51500.0,16.3206,16.4236,16.1724,16.327,51500.0
2008-10-08 09:45:00,25.36,25.68,25.17,25.63,72700.0,16.3334,16.5395,16.2111,16.5073,72700.0
2008-10-08 09:50:00,25.62,25.91,25.51,25.62,55800.0,16.5009,16.6877,16.43,16.5009,55800.0
2008-10-08 09:55:00,25.65,25.83,25.59,25.76,50400.0,16.5202,16.6361,16.4816,16.5911,50400.0
2008-10-08 10:00:00,25.82,25.99,25.67,25.93,51100.0,16.6297,16.7392,16.5331,16.7005,51100.0
2008-10-08 10:05:00,25.9,25.9,25.51,25.58,34300.0,16.6812,16.6812,16.43,16.4751,34300.0
2008-10-08 10:10:00,25.55,25.7,25.49,25.6,49200.0,16.4558,16.5524,16.4172,16.488,49200.0
2008-10-08 10:15:00,25.6,25.62,25.26,25.28,47600.0,16.488,16.5009,16.269,16.2819,47600.0
2008-10-08 10:20:00,25.29,25.36,25.04,25.35,34800.0,16.2883,16.3334,16.1273,16.327,34800.0
2008-10-08 10:25:00,25.35,25.35,25.04,25.2,54300.0,16.327,16.327,16.1273,16.2304,54300.0
2008-10-08 10:30:00,25.2,25.33,25.05,25.2,41600.0,16.2304,16.3141,16.1338,16.2304,41600.0
2008-10-08 10:35:00,25.12,25.3,25.01,25.16,35600.0,16.1789,16.2948,16.108,16.2046,35600.0
2008-10-08 10:40:00,25.16,25.28,24.89,24.9,39000.0,16.2046,16.2819,16.0307,16.0372,39000.0
2008-10-08 10:45:00,24.85,24.97,24.68,24.72,24600.0,16.005,16.0822,15.8955,15.9212,24600.0
2008-10-08 10:50:00,24.71,25.07,24.71,25.01,29500.0,15.9148,16.1467,15.9148,16.108,29500.0
2008-10-08 10:55:00,25.0,25.21,24.97,25.08,24500.0,16.1016,16.2368,16.0822,16.1531,24500.0
2008-10-08 11:00:00,25.09,25.13,24.87,25.04,37900.0,16.1595,16.1853,16.0178,16.1273,37900.0
2008-10-08 11:05:00,25.09,25.17,24.96,25.02,38900.0,16.1595,16.2111,16.0758,16.1145,38900.0
2008-10-08 11:10:00,25.01,25.16,25.01,25.04,17900.0,16.108,16.2046,16.108,16.1273,17900.0
2008-10-08 11:15:00,25.08,25.24,25.04,25.21,17000.0,16.1531,16.2561,16.1273,16.2368,17000.0
2008-10-08 11:20:00,25.21,25.42,25.2,25.4,26000.0,16.2368,16.3721,16.2304,16.3592,26000.0
2008-10-08 11:25:00,25.39,25.5,25.25,25.25,31200.0,16.3528,16.4236,16.2626,16.2626,31200.0
2008-10-08 11:30:00,25.28,25.34,25.08,25.18,22500.0,16.2819,16.3206,16.1531,16.2175,22500.0
2008-10-08 11:35:00,25.18,25.18,24.92,25.06,20500.0,16.2175,16.2175,16.05,16.1402,20500.0
2008-10-08 11:40:00,25.06,25.11,24.77,24.82,33000.0,16.1402,16.1724,15.9534,15.9856,33000.0
2008-10-08 11:45:00,24.81,24.95,24.69,24.88,22000.0,15.9792,16.0694,15.9019,16.0243,22000.0
2008-10-08 11:50:00,24.88,24.95,24.85,24.92,13600.0,16.0243,16.0694,16.005,16.05,13600.0
2008-10-08 11:55:00,24.89,25.05,24.67,25.02,30500.0,16.0307,16.1338,15.889,16.1145,30500.0
2008-10-08 12:00:00,25.01,25.02,24.78,24.78,20900.0,16.108,16.1145,15.9599,15.9599,20900.0
2008-10-08 12:05:00,24.8,24.84,24.5,24.6,35400.0,15.9728,15.9985,15.7795,15.8439,35400.0
2008-10-08 12:10:00,24.63,24.76,24.56,24.68,17500.0,15.8633,15.947,15.8182,15.8955,17500.0
2008-10-08 12:15:00,24.65,24.88,24.65,24.85,25700.0,15.8761,16.0243,15.8761,16.005,25700.0
2008-10-08 12:20:00,24.86,24.91,24.68,24.68,13500.0,16.0114,16.0436,15.8955,15.8955,13500.0
2008-10-08 12:25:00,24.72,24.78,24.61,24.64,17000.0,15.9212,15.9599,15.8504,15.8697,17000.0
2008-10-08 12:30:00,24.65,24.71,24.59,24.67,14500.0,15.8761,15.9148,15.8375,15.889,14500.0
2008-10-08 12:35:00,24.64,24.92,24.54,24.8,37200.0,15.8697,16.05,15.8053,15.9728,37200.0
2008-10-08 12:40:00,24.81,25.04,24.8,24.8,26400.0,15.9792,16.1273,15.9728,15.9728,26400.0
2008-10-08 12:45:00,24.8,24.83,24.66,24.75,22100.0,15.9728,15.9921,15.8826,15.9406,22100.0
2008-10-08 12:50:00,24.76,24.95,24.68,24.89,29600.0,15.947,16.0694,15.8955,16.0307,29600.0
2008-10-08 12:55:00,24.86,24.96,24.79,24.86,22100.0,16.0114,16.0758,15.9663,16.0114,22100.0
2008-10-08 13:00:00,24.88,25.25,24.86,25.24,45600.0,16.0243,16.2626,16.0114,16.2561,45600.0
2008-10-08 13:05:00,25.24,25.44,25.17,25.44,29500.0,16.2561,16.385,16.2111,16.385,29500.0
2008-10-08 13:10:00,25.44,25.44,25.25,25.44,34100.0,16.385,16.385,16.2626,16.385,34100.0
2008-10-08 13:15:00,25.48,25.49,25.31,25.47,26400.0,16.4107,16.4172,16.3012,16.4043,26400.0
2008-10-08 13:20:00,25.47,25.5,25.34,25.38,31200.0,16.4043,16.4236,16.3206,16.3463,31200.0
2008-10-08 13:25:00,25.37,25.41,25.14,25.14,27400.0,16.3399,16.3656,16.1917,16.1917,27400.0
2008-10-08 13:30:00,25.14,25.24,25.08,25.19,36300.0,16.1917,16.2561,16.1531,16.2239,36300.0
2008-10-08 13:35:00,25.18,25.5,25.18,25.35,27300.0,16.2175,16.4236,16.2175,16.327,27300.0
2008-10-08 13:40:00,25.33,25.5,25.3,25.49,51700.0,16.3141,16.4236,16.2948,16.4172,51700.0
2008-10-08 13:45:00,25.48,25.5,25.33,25.39,32900.0,16.4107,16.4236,16.3141,16.3528,32900.0
2008-10-08 13:50:00,25.38,25.53,25.36,25.48,72400.0,16.3463,16.4429,16.3334,16.4107,72400.0
2008-10-08 13:55:00,25.5,25.7,25.47,25.66,38800.0,16.4236,16.5524,16.4043,16.5267,38800.0
2008-10-08 14:00:00,25.65,25.75,25.53,25.74,26600.0,16.5202,16.5846,16.4429,16.5782,26600.0
2008-10-08 14:05:00,25.74,25.75,25.57,25.67,59600.0,16.5782,16.5846,16.4687,16.5331,59600.0
2008-10-08 14:10:00,25.66,25.66,25.47,25.65,44900.0,16.5267,16.5267,16.4043,16.5202,44900.0
2008-10-08 14:15:00,25.66,25.71,25.49,25.61,30600.0,16.5267,16.5589,16.4172,16.4944,30600.0
2008-10-08 14:20:00,25.63,25.87,25.63,25.84,44900.0,16.5073,16.6619,16.5073,16.6426,44900.0
2008-10-08 14:25:00,25.81,25.86,25.62,25.66,30300.0,16.6233,16.6555,16.5009,16.5267,30300.0
2008-10-08 14:30:00,25.65,25.75,25.59,25.59,35400.0,16.5202,16.5846,16.4816,16.4816,35400.0
2008-10-08 14:35:00,25.59,25.64,25.45,25.53,28400.0,16.4816,16.5138,16.3914,16.4429,28400.0
2008-10-08 14:40:00,25.53,25.56,25.31,25.35,47700.0,16.4429,16.4622,16.3012,16.327,47700.0
2008-10-08 14:45:00,25.34,25.54,25.34,25.41,39500.0,16.3206,16.4494,16.3206,16.3656,39500.0
2008-10-08 14:50:00,25.4,25.6,25.4,25.6,61900.0,16.3592,16.488,16.3592,16.488,61900.0
2008-10-08 14:55:00,25.6,25.67,25.5,25.5,40800.0,16.488,16.5331,16.4236,16.4236,40800.0
2008-10-08 15:00:00,25.49,25.57,25.29,25.43,69300.0,16.4172,16.4687,16.2883,16.3785,69300.0
2008-10-08 15:05:00,25.41,25.63,25.4,25.55,55600.0,16.3656,16.5073,16.3592,16.4558,55600.0
2008-10-08 15:10:00,25.53,25.61,25.36,25.37,46500.0,16.4429,16.4944,16.3334,16.3399,46500.0
2008-10-08 15:15:00,25.37,25.67,25.29,25.66,61200.0,16.3399,16.5331,16.2883,16.5267,61200.0
2008-10-08 15:20:00,25.67,25.71,25.54,25.66,46000.0,16.5331,16.5589,16.4494,16.5267,46000.0
2008-10-08 15:25:00,25.67,25.76,25.51,25.62,58100.0,16.5331,16.5911,16.43,16.5009,58100.0
2008-10-08 15:30:00,25.61,25.78,25.57,25.65,62200.0,16.4944,16.6039,16.4687,16.5202,62200.0
2008-10-08 15:35:00,25.63,25.66,25.33,25.36,46200.0,16.5073,16.5267,16.3141,16.3334,46200.0
2008-10-08 15:40:00,25.37,25.6,25.3,25.54,78200.0,16.3399,16.488,16.2948,16.4494,78200.0
2008-10-08 15:45:00,25.53,25.55,25.21,25.32,58300.0,16.4429,16.4558,16.2368,16.3077,58300.0
2008-10-08 15:50:00,25.33,25.53,25.18,25.26,87600.0,16.3141,16.4429,16.2175,16.269,87600.0
2008-10-08 15:55:00,25.25,25.29,25.0,25.0,111400.0,16.2626,16.2883,16.1016,16.1016,111400.0
2008-10-09 09:30:00,25.0,25.25,24.98,25.19,53000.0,16.1016,16.2626,16.0887,16.2239,53000.0
2008-10-09 09:35:00,25.2,25.33,25.0,25.02,44200.0,16.2304,16.3141,16.1016,16.1145,44200.0
2008-10-09 09:40:00,25.01,25.62,25.0,25.5,43000.0,16.108,16.5009,16.1016,16.4236,43000.0
2008-10-09 09:45:00,25.51,25.6,25.39,25.57,45200.0,16.43,16.488,16.3528,16.4687,45200.0
2008-10-09 09:50:00,25.56,25.7,25.52,25.58,65100.0,16.4622,16.5524,16.4365,16.4751,65100.0
2008-10-09 09:55:00,25.54,25.57,25.26,25.3,50600.0,16.4494,16.4687,16.269,16.2948,50600.0
2008-10-09 10:00:00,25.29,25.32,25.1,25.25,73600.0,16.2883,16.3077,16.166,16.2626,73600.0
2008-10-09 10:05:00,25.27,25.59,25.26,25.57,49200.0,16.2755,16.4816,16.269,16.4687,49200.0
2008-10-09 10:10:00,25.57,25.65,25.46,25.46,59100.0,16.4687,16.5202,16.3978,16.3978,59100.0
2008-10-09 10:15:00,25.47,25.57,25.37,25.46,38300.0,16.4043,16.4687,16.3399,16.3978,38300.0
2008-10-09 10:20:00,25.46,25.58,25.45,25.49,34300.0,16.3978,16.4751,16.3914,16.4172,34300.0
2008-10-09 10:25:00,25.49,25.55,25.34,25.35,44800.0,16.4172,16.4558,16.3206,16.327,44800.0
2008-10-09 10:30:00,25.35,25.47,25.28,25.46,39800.0,16.327,16.4043,16.2819,16.3978,39800.0
2008-10-09 10:35:00,25.45,25.63,25.34,25.35,38400.0,16.3914,16.5073,16.3206,16.327,38400.0
2008-10-09 10:40:00,25.36,25.49,25.13,25.24,40900.0,16.3334,16.4172,16.1853,16.2561,40900.0
2008-10-09 10:45:00,25.26,25.42,25.11,25.38,52200.0,16.269,16.3721,16.1724,16.3463,52200.0
2008-10-09 10:50:00,25.38,25.41,25.06,25.08,86900.0,16.3463,16.3656,16.1402,16.1531,86900.0
2008-10-09 10:55:00,25.11,25.16,25.01,25.07,47500.0,16.1724,16.2046,16.108,16.1467,47500.0
2008-10-09 11:00:00,25.08,25.14,24.85,24.85,39000.0,16.1531,16.1917,16.005,16.005,39000.0
2008-10-09 11:05:00,24.85,25.01,24.75,24.99,31000.0,16.005,16.108,15.9406,16.0951,31000.0
2008-10-09 11:10:00,24.97,25.1,24.96,25.07,39400.0,16.0822,16.166,16.0758,16.1467,39400.0
2008-10-09 11:15:00,25.07,25.11,24.92,25.03,109600.0,16.1467,16.1724,16.05,16.1209,109600.0
2008-10-09 11:20:00,25.04,25.09,24.93,24.93,57600.0,16.1273,16.1595,16.0565,16.0565,57600.0
2008-10-09 11:25:00,24.93,25.02,24.87,25.0,19700.0,16.0565,16.1145,16.0178,16.1016,19700.0
2008-10-09 11:30:00,25.04,25.1,24.94,24.98,40600.0,16.1273,16.166,16.0629,16.0887,40600.0
2008-10-09 11:35:00,24.99,25.12,24.99,25.08,61000.0,16.0951,16.1789,16.0951,16.1531,61000.0
2008-10-09 11:40:00,25.08,25.1,25.04,25.08,30800.0,16.1531,16.166,16.1273,16.1531,30800.0
2008-10-09 11:45:00,25.09,25.1,25.06,25.06,90300.0,16.1595,16.166,16.1402,16.1402,90300.0
2008-10-09 11:50:00,25.07,25.1,24.88,24.91,67400.0,16.1467,16.166,16.0243,16.0436,67400.0
2008-10-09 11:55:00,24.92,24.97,24.81,24.83,26200.0,16.05,16.0822,15.9792,15.9921,26200.0
2008-10-09 12:00:00,24.85,24.92,24.74,24.82,30800.0,16.005,16.05,15.9341,15.9856,30800.0
2008-10-09 12:05:00,24.81,24.99,24.78,24.98,34800.0,15.9792,16.0951,15.9599,16.0887,34800.0
2008-10-09 12:10:00,24.98,25.07,24.95,24.95,19500.0,16.0887,16.1467,16.0694,16.0694,19500.0
2008-10-09 12:15:00,24.93,25.0,24.89,24.93,25600.0,16.0565,16.1016,16.0307,16.0565,25600.0
2008-10-09 12:20:00,24.93,25.0,24.87,24.94,25000.0,16.0565,16.1016,16.0178,16.0629,25000.0
2008-10-09 12:25:00,24.95,24.96,24.84,24.85,12900.0,16.0694,16.0758,15.9985,16.005,12900.0
2008-10-09 12:30:00,24.86,24.89,24.81,24.84,21700.0,16.0114,16.0307,15.9792,15.9985,21700.0
2008-10-09 12:35:00,24.84,24.86,24.8,24.8,35000.0,15.9985,16.0114,15.9728,15.9728,35000.0
2008-10-09 12:40:00,24.8,24.8,24.7,24.77,14100.0,15.9728,15.9728,15.9084,15.9534,14100.0
2008-10-09 12:45:00,24.79,24.8,24.67,24.68,16300.0,15.9663,15.9728,15.889,15.8955,16300.0
2008-10-09 12:50:00,24.66,24.76,24.65,24.71,20600.0,15.8826,15.947,15.8761,15.9148,20600.0
2008-10-09 12:55:00,24.72,24.76,24.66,24.73,16800.0,15.9212,15.947,15.8826,15.9277,16800.0
2008-10-09 13:00:00,24.75,24.86,24.75,24.83,21300.0,15.9406,16.0114,15.9406,15.9921,21300.0
2008-10-09 13:05:00,24.82,24.84,24.77,24.82,20000.0,15.9856,15.9985,15.9534,15.9856,20000.0
2008-10-09 13:10:00,24.82,25.03,24.82,24.94,39700.0,15.9856,16.1209,15.9856,16.0629,39700.0
2008-10-09 13:15:00,24.95,25.01,24.87,24.89,35200.0,16.0694,16.108,16.0178,16.0307,35200.0
2008-10-09 13:20:00,24.88,24.88,24.76,24.79,24900.0,16.0243,16.0243,15.947,15.9663,24900.0
2008-10-09 13:25:00,24.77,25.0,24.72,24.9,53900.0,15.9534,16.1016,15.9212,16.0372,53900.0
2008-10-09 13:30:00,24.92,25.08,24.89,24.95,30300.0,16.05,16.1531,16.0307,16.0694,30300.0
2008-10-09 13:35:00,24.95,25.04,24.81,24.88,32900.0,16.0694,16.1273,15.9792,16.0243,32900.0
2008-10-09 13:40:00,24.88,24.94,24.83,24.85,30700.0,16.0243,16.0629,15.9921,16.005,30700.0
2008-10-09 13:45:00,24.85,24.88,24.78,24.81,35100.0,16.005,16.0243,15.9599,15.9792,35100.0
2008-10-09 13:50:00,24.83,24.85,24.65,24.67,71900.0,15.9921,16.005,15.8761,15.889,71900.0
2008-10-09 13:55:00,24.68,24.81,24.67,24.81,43600.0,15.8955,15.9792,15.889,15.9792,43600.0
2008-10-09 14:00:00,24.81,24.92,24.8,24.8,32200.0,15.9792,16.05,15.9728,15.9728,32200.0
2008-10-09 14:05:00,24.81,24.83,24.7,24.78,74200.0,15.9792,15.9921,15.9084,15.9599,74200.0
2008-10-09 14:10:00,24.79,24.8,24.6,24.63,44400.0,15.9663,15.9728,15.8439,15.8633,44400.0
2008-10-09 14:15:00,24.62,24.69,24.52,24.57,50600.0,15.8568,15.9019,15.7924,15.8246,50600.0
2008-10-09 14:20:00,24.58,24.62,24.52,24.6,46700.0,15.8311,15.8568,15.7924,15.8439,46700.0
2008-10-09 14:25:00,24.59,24.64,24.55,24.57,43400.0,15.8375,15.8697,15.8117,15.8246,43400.0
2008-10-09 14:30:00,24.55,24.66,24.45,24.45,57900.0,15.8117,15.8826,15.7473,15.7473,57900.0
2008-10-09 14:35:00,24.47,24.54,24.44,24.53,43900.0,15.7602,15.8053,15.7409,15.7989,43900.0
2008-10-09 14:40:00,24.54,24.7,24.53,24.6,40300.0,15.8053,15.9084,15.7989,15.8439,40300.0
2008-10-09 14:45:00,24.6,24.61,24.43,24.52,27800.0,15.8439,15.8504,15.7345,15.7924,27800.0
2008-10-09 14:50:00,24.53,24.54,24.36,24.39,38300.0,15.7989,15.8053,15.6894,15.7087,38300.0
2008-10-09 14:55:00,24.38,24.52,24.31,24.32,31100.0,15.7023,15.7924,15.6572,15.6636,31100.0
2008-10-09 15:00:00,24.32,24.35,23.97,24.05,89500.0,15.6636,15.6829,15.4382,15.4897,89500.0
2008-10-09 15:05:00,24.04,24.2,24.0,24.16,56200.0,15.4833,15.5863,15.4575,15.5606,56200.0
2008-10-09 15:10:00,24.16,24.17,23.94,23.95,60500.0,15.5606,15.567,15.4189,15.4253,60500.0
2008-10-09 15:15:00,23.93,24.07,23.85,23.88,61500.0,15.4124,15.5026,15.3609,15.3802,61500.0
2008-10-09 15:20:00,23.89,24.02,23.79,23.99,62900.0,15.3867,15.4704,15.3223,15.4511,62900.0
2008-10-09 15:25:00,23.99,24.03,23.88,23.92,61100.0,15.4511,15.4768,15.3802,15.406,61100.0
2008-10-09 15:30:00,23.92,23.99,23.73,23.82,74800.0,15.406,15.4511,15.2836,15.3416,74800.0
2008-10-09 15:35:00,23.82,23.82,23.61,23.64,83100.0,15.3416,15.3416,15.2063,15.2256,83100.0
2008-10-09 15:40:00,23.64,23.65,23.23,23.36,170800.0,15.2256,15.2321,14.9616,15.0453,170800.0
2008-10-09 15:45:00,23.32,23.39,22.73,22.75,165000.0,15.0195,15.0646,14.6395,14.6524,165000.0
2008-10-09 15:50:00,22.76,23.33,22.76,23.31,205800.0,14.6589,15.026,14.6589,15.0131,205800.0
2008-10-09 15:55:00,23.33,23.55,22.65,23.02,316700.0,15.026,15.1677,14.588,14.8263,316700.0
2008-10-10 09:30:00,21.79,21.8,20.7,21.52,77100.0,14.0341,14.0406,13.3321,13.8602,77100.0
2008-10-10 09:35:00,21.54,21.54,20.65,21.31,65900.0,13.8731,13.8731,13.2999,13.725,65900.0
2008-10-10 09:40:00,21.32,21.73,21.24,21.67,90600.0,13.7314,13.9955,13.6799,13.9568,90600.0
2008-10-10 09:45:00,21.75,21.87,21.24,21.26,85200.0,14.0084,14.0857,13.6799,13.6928,85200.0
2008-10-10 09:50:00,21.25,21.48,21.01,21.4,96000.0,13.6863,13.8345,13.5318,13.7829,96000.0
2008-10-10 09:55:00,21.42,21.42,21.08,21.26,77500.0,13.7958,13.7958,13.5768,13.6928,77500.0
2008-10-10 10:00:00,21.26,21.49,21.11,21.33,96500.0,13.6928,13.8409,13.5962,13.7379,96500.0
2008-10-10 10:05:00,21.35,21.95,21.34,21.7,136900.0,13.7507,14.1372,13.7443,13.9762,136900.0
2008-10-10 10:10:00,21.62,21.72,21.41,21.5,115000.0,13.9246,13.989,13.7894,13.8474,115000.0
2008-10-10 10:15:00,21.5,21.52,21.05,21.11,103200.0,13.8474,13.8602,13.5575,13.5962,103200.0
2008-10-10 10:20:00,21.11,21.54,21.1,21.51,112900.0,13.5962,13.8731,13.5897,13.8538,112900.0
2008-10-10 10:25:00,21.52,21.59,21.25,21.28,72900.0,13.8602,13.9053,13.6863,13.7057,72900.0
2008-10-10 10:30:00,21.29,21.34,21.02,21.02,70800.0,13.7121,13.7443,13.5382,13.5382,70800.0
2008-10-10 10:35:00,21.02,21.25,21.0,21.04,105300.0,13.5382,13.6863,13.5253,13.5511,105300.0
2008-10-10 10:40:00,21.04,21.11,20.72,20.94,119600.0,13.5511,13.5962,13.345,13.4867,119600.0
2008-10-10 10:45:00,20.95,21.29,20.76,21.23,74300.0,13.4931,13.7121,13.3707,13.6735,74300.0
2008-10-10 10:50:00,21.23,21.27,21.06,21.19,72100.0,13.6735,13.6992,13.564,13.6477,72100.0
2008-10-10 10:55:00,21.19,21.22,21.08,21.19,117100.0,13.6477,13.667,13.5768,13.6477,117100.0
2008-10-10 11:00:00,21.21,21.43,21.19,21.27,92900.0,13.6606,13.8023,13.6477,13.6992,92900.0
2008-10-10 11:05:00,21.25,21.47,21.11,21.23,89100.0,13.6863,13.828,13.5962,13.6735,89100.0
2008-10-10 11:10:00,21.21,21.33,21.08,21.32,78700.0,13.6606,13.7379,13.5768,13.7314,78700.0
2008-10-10 11:15:00,21.31,21.54,21.2,21.3,45100.0,13.725,13.8731,13.6541,13.7185,45100.0
2008-10-10 11:20:00,21.28,21.39,21.16,21.2,59000.0,13.7057,13.7765,13.6284,13.6541,59000.0
2008-10-10 11:25:00,21.17,21.27,21.11,21.15,64900.0,13.6348,13.6992,13.5962,13.6219,64900.0
2008-10-10 11:30:00,21.15,21.31,21.09,21.14,85100.0,13.6219,13.725,13.5833,13.6155,85100.0
2008-10-10 11:35:00,21.14,21.34,21.14,21.27,65600.0,13.6155,13.7443,13.6155,13.6992,65600.0
2008-10-10 11:40:00,21.26,21.35,21.2,21.23,50300.0,13.6928,13.7507,13.6541,13.6735,50300.0
2008-10-10 11:45:00,21.2,21.33,21.04,21.05,60500.0,13.6541,13.7379,13.5511,13.5575,60500.0
2008-10-10 11:50:00,21.04,21.11,20.94,20.99,43700.0,13.5511,13.5962,13.4867,13.5189,43700.0
2008-10-10 11:55:00,20.99,21.28,20.99,21.25,111200.0,13.5189,13.7057,13.5189,13.6863,111200.0
2008-10-10 12:00:00,21.26,21.47,21.19,21.41,67800.0,13.6928,13.828,13.6477,13.7894,67800.0
2008-10-10 12:05:00,21.41,21.6,21.34,21.34,57300.0,13.7894,13.9118,13.7443,13.7443,57300.0
2008-10-10 12:10:00,21.35,21.59,21.35,21.56,32000.0,13.7507,13.9053,13.7507,13.886,32000.0
2008-10-10 12:15:00,21.53,21.75,21.53,21.68,46000.0,13.8667,14.0084,13.8667,13.9633,46000.0
2008-10-10 12:20:00,21.7,21.86,21.66,21.7,43900.0,13.9762,14.0792,13.9504,13.9762,43900.0
2008-10-10 12:25:00,21.69,21.82,21.56,21.64,44300.0,13.9697,14.0535,13.886,13.9375,44300.0
2008-10-10 12:30:00,21.63,21.65,21.49,21.57,35600.0,13.9311,13.944,13.8409,13.8924,35600.0
2008-10-10 12:35:00,21.56,21.67,21.45,21.55,40000.0,13.886,13.9568,13.8151,13.8796,40000.0
2008-10-10 12:40:00,21.55,21.97,21.49,21.87,55300.0,13.8796,14.1501,13.8409,14.0857,55300.0
2008-10-10 12:45:00,21.84,21.92,21.7,21.7,36200.0,14.0663,14.1179,13.9762,13.9762,36200.0
2008-10-10 12:50:00,21.71,21.79,21.67,21.74,28600.0,13.9826,14.0341,13.9568,14.0019,28600.0
2008-10-10 12:55:00,21.72,21.8,21.62,21.67,32100.0,13.989,14.0406,13.9246,13.9568,32100.0
2008-10-10 13:00:00,21.69,21.73,21.51,21.59,23500.0,13.9697,13.9955,13.8538,13.9053,23500.0
2008-10-10 13:05:00,21.58,21.7,21.57,21.6,21600.0,13.8989,13.9762,13.8924,13.9118,21600.0
2008-10-10 13:10:00,21.6,21.6,21.35,21.39,43100.0,13.9118,13.9118,13.7507,13.7765,43100.0
2008-10-10 13:15:00,21.39,21.42,21.3,21.32,20200.0,13.7765,13.7958,13.7185,13.7314,20200.0
2008-10-10 13:20:00,21.34,21.56,21.28,21.39,39300.0,13.7443,13.886,13.7057,13.7765,39300.0
2008-10-10 13:25:00,21.38,21.56,21.38,21.49,33800.0,13.7701,13.886,13.7701,13.8409,33800.0
2008-10-10 13:30:00,21.5,21.52,21.27,21.3,43600.0,13.8474,13.8602,13.6992,13.7185,43600.0
2008-10-10 13:35:00,21.31,21.4,21.16,21.36,50800.0,13.725,13.7829,13.6284,13.7572,50800.0
2008-10-10 13:40:00,21.35,21.36,21.17,21.22,38200.0,13.7507,13.7572,13.6348,13.667,38200.0
2008-10-10 13:45:00,21.21,21.21,20.92,20.98,51300.0,13.6606,13.6606,13.4738,13.5124,51300.0
2008-10-10 13:50:00,21.0,21.16,20.89,20.97,62500.0,13.5253,13.6284,13.4545,13.506,62500.0
2008-10-10 13:55:00,20.98,21.36,20.94,21.36,74800.0,13.5124,13.7572,13.4867,13.7572,74800.0
2008-10-10 14:00:00,21.36,21.44,21.11,21.4,62000.0,13.7572,13.8087,13.5962,13.7829,62000.0
2008-10-10 14:05:00,21.39,21.75,21.36,21.67,72700.0,13.7765,14.0084,13.7572,13.9568,72700.0
2008-10-10 14:10:00,21.67,21.84,21.51,21.56,62800.0,13.9568,14.0663,13.8538,13.886,62800.0
2008-10-10 14:15:00,21.55,21.68,21.31,21.34,60500.0,13.8796,13.9633,13.725,13.7443,60500.0
2008-10-10 14:20:00,21.31,21.53,21.24,21.28,51800.0,13.725,13.8667,13.6799,13.7057,51800.0
2008-10-10 14:25:00,21.28,21.41,21.16,21.19,68800.0,13.7057,13.7894,13.6284,13.6477,68800.0
2008-10-10 14:30:00,21.22,21.46,21.17,21.19,56800.0,13.667,13.8216,13.6348,13.6477,56800.0
2008-10-10 14:35:00,21.19,21.34,21.05,21.34,62800.0,13.6477,13.7443,13.5575,13.7443,62800.0
2008-10-10 14:40:00,21.38,21.41,21.17,21.19,36300.0,13.7701,13.7894,13.6348,13.6477,36300.0
2008-10-10 14:45:00,21.22,21.5,21.18,21.35,40700.0,13.667,13.8474,13.6413,13.7507,40700.0
2008-10-10 14:50:00,21.35,21.44,21.16,21.16,67500.0,13.7507,13.8087,13.6284,13.6284,67500.0
2008-10-10 14:55:00,21.18,21.33,21.04,21.28,70600.0,13.6413,13.7379,13.5511,13.7057,70600.0
2008-10-10 15:00:00,21.28,21.54,21.22,21.34,74600.0,13.7057,13.8731,13.667,13.7443,74600.0
2008-10-10 15:05:00,21.34,21.64,21.27,21.47,59200.0,13.7443,13.9375,13.6992,13.828,59200.0
2008-10-10 15:10:00,21.52,22.09,21.44,21.91,110600.0,13.8602,14.2273,13.8087,14.1114,110600.0
2008-10-10 15:15:00,21.91,22.35,21.75,22.14,111200.0,14.1114,14.3948,14.0084,14.2596,111200.0
2008-10-10 15:20:00,22.13,22.46,22.12,22.33,121400.0,14.2531,14.4657,14.2467,14.3819,121400.0
2008-10-10 15:25:00,22.32,22.85,22.23,22.76,75200.0,14.3755,14.7168,14.3175,14.6589,75200.0
2008-10-10 15:30:00,22.72,23.18,22.66,23.05,84400.0,14.6331,14.9294,14.5945,14.8456,84400.0
2008-10-10 15:35:00,23.05,23.65,23.03,23.21,83700.0,14.8456,15.2321,14.8328,14.9487,83700.0
2008-10-10 15:40:00,23.23,23.25,22.39,22.88,166000.0,14.9616,14.9745,14.4206,14.7362,166000.0
2008-10-10 15:45:00,22.88,22.92,22.44,22.6,96000.0,14.7362,14.7619,14.4528,14.5558,96000.0
2008-10-10 15:50:00,22.59,22.69,22.35,22.45,95800.0,14.5494,14.6138,14.3948,14.4592,95800.0
2008-10-10 15:55:00,22.46,22.9,22.39,22.58,149000.0,14.4657,14.749,14.4206,14.5429,149000.0
2008-10-13 09:30:00,23.43,23.53,23.0,23.02,96100.0,15.0904,15.1548,14.8134,14.8263,96100.0
2008-10-13 09:35:00,23.04,23.47,23.04,23.33,40900.0,14.8392,15.1162,14.8392,15.026,40900.0
2008-10-13 09:40:00,23.35,23.39,23.05,23.1,55200.0,15.0389,15.0646,14.8456,14.8779,55200.0
2008-10-13 09:45:00,23.15,23.36,23.12,23.36,41600.0,14.9101,15.0453,14.8907,15.0453,41600.0
2008-10-13 09:50:00,23.34,23.39,23.22,23.36,33200.0,15.0324,15.0646,14.9551,15.0453,33200.0
2008-10-13 09:55:00,23.36,23.48,23.31,23.46,31700.0,15.0453,15.1226,15.0131,15.1097,31700.0
2008-10-13 10:00:00,23.48,23.61,23.43,23.54,48600.0,15.1226,15.2063,15.0904,15.1612,48600.0
2008-10-13 10:05:00,23.54,23.59,23.46,23.54,31800.0,15.1612,15.1934,15.1097,15.1612,31800.0
2008-10-13 10:10:00,23.53,23.6,23.43,23.6,23800.0,15.1548,15.1999,15.0904,15.1999,23800.0
2008-10-13 10:15:00,23.61,23.62,23.52,23.57,42300.0,15.2063,15.2128,15.1484,15.1806,42300.0
2008-10-13 10:20:00,23.58,23.7,23.56,23.61,50700.0,15.187,15.2643,15.1741,15.2063,50700.0
2008-10-13 10:25:00,23.62,24.0,23.61,23.96,83100.0,15.2128,15.4575,15.2063,15.4317,83100.0
2008-10-13 10:30:00,23.95,23.99,23.82,23.82,45000.0,15.4253,15.4511,15.3416,15.3416,45000.0
2008-10-13 10:35:00,23.83,23.93,23.71,23.91,34000.0,15.348,15.4124,15.2707,15.3995,34000.0
2008-10-13 10:40:00,23.91,24.02,23.85,23.9,30200.0,15.3995,15.4704,15.3609,15.3931,30200.0
2008-10-13 10:45:00,23.89,23.96,23.81,23.84,38500.0,15.3867,15.4317,15.3351,15.3545,38500.0
2008-10-13 10:50:00,23.84,23.98,23.79,23.89,39900.0,15.3545,15.4446,15.3223,15.3867,39900.0
2008-10-13 10:55:00,23.9,24.0,23.85,23.88,17800.0,15.3931,15.4575,15.3609,15.3802,17800.0
2008-10-13 11:00:00,23.87,23.96,23.84,23.88,66800.0,15.3738,15.4317,15.3545,15.3802,66800.0
2008-10-13 11:05:00,23.88,23.91,23.78,23.82,20800.0,15.3802,15.3995,15.3158,15.3416,20800.0
2008-10-13 11:10:00,23.83,23.85,23.75,23.79,17200.0,15.348,15.3609,15.2965,15.3223,17200.0
2008-10-13 11:15:00,23.77,23.79,23.68,23.68,17300.0,15.3094,15.3223,15.2514,15.2514,17300.0
2008-10-13 11:20:00,23.68,23.82,23.67,23.8,15600.0,15.2514,15.3416,15.245,15.3287,15600.0
2008-10-13 11:25:00,23.82,23.95,23.82,23.93,14400.0,15.3416,15.4253,15.3416,15.4124,14400.0
2008-10-13 11:30:00,23.94,24.09,23.93,24.09,12400.0,15.4189,15.5155,15.4124,15.5155,12400.0
2008-10-13 11:35:00,24.07,24.16,24.05,24.15,18100.0,15.5026,15.5606,15.4897,15.5541,18100.0
2008-10-13 11:40:00,24.15,24.21,24.12,24.15,16100.0,15.5541,15.5928,15.5348,15.5541,16100.0
2008-10-13 11:45:00,24.13,24.2,24.12,24.14,15000.0,15.5412,15.5863,15.5348,15.5477,15000.0
2008-10-13 11:50:00,24.13,24.14,24.04,24.05,13200.0,15.5412,15.5477,15.4833,15.4897,13200.0
2008-10-13 11:55:00,24.06,24.16,24.04,24.14,12300.0,15.4962,15.5606,15.4833,15.5477,12300.0
2008-10-13 12:00:00,24.12,24.16,24.07,24.13,21000.0,15.5348,15.5606,15.5026,15.5412,21000.0
2008-10-13 12:05:00,24.14,24.22,24.14,24.22,13400.0,15.5477,15.5992,15.5477,15.5992,13400.0
2008-10-13 12:10:00,24.21,24.3,24.2,24.29,27400.0,15.5928,15.6507,15.5863,15.6443,27400.0
2008-10-13 12:15:00,24.3,24.4,24.29,24.36,26100.0,15.6507,15.7151,15.6443,15.6894,26100.0
2008-10-13 12:20:00,24.35,24.36,24.29,24.29,24400.0,15.6829,15.6894,15.6443,15.6443,24400.0
2008-10-13 12:25:00,24.33,24.44,24.32,24.42,22900.0,15.67,15.7409,15.6636,15.728,22900.0
2008-10-13 12:30:00,24.43,24.44,24.42,24.42,22600.0,15.7345,15.7409,15.728,15.728,22600.0
2008-10-13 12:35:00,24.42,24.48,24.42,24.44,30400.0,15.728,15.7667,15.728,15.7409,30400.0
2008-10-13 12:40:00,24.43,24.46,24.42,24.44,11500.0,15.7345,15.7538,15.728,15.7409,11500.0
2008-10-13 12:45:00,24.44,24.5,24.43,24.49,18300.0,15.7409,15.7795,15.7345,15.7731,18300.0
2008-10-13 12:50:00,24.5,24.51,24.44,24.44,28200.0,15.7795,15.786,15.7409,15.7409,28200.0
2008-10-13 12:55:00,24.44,24.48,24.42,24.45,15500.0,15.7409,15.7667,15.728,15.7473,15500.0
2008-10-13 13:00:00,24.47,24.48,24.43,24.45,10300.0,15.7602,15.7667,15.7345,15.7473,10300.0
2008-10-13 13:05:00,24.42,24.48,24.42,24.46,14700.0,15.728,15.7667,15.728,15.7538,14700.0
2008-10-13 13:10:00,24.47,24.51,24.46,24.49,8200.0,15.7602,15.786,15.7538,15.7731,8200.0
2008-10-13 13:15:00,24.49,24.54,24.48,24.48,21300.0,15.7731,15.8053,15.7667,15.7667,21300.0
2008-10-13 13:20:00,24.48,24.5,24.47,24.5,16300.0,15.7667,15.7795,15.7602,15.7795,16300.0
2008-10-13 13:25:00,24.51,24.52,24.49,24.51,16000.0,15.786,15.7924,15.7731,15.786,16000.0
2008-10-13 13:30:00,24.51,24.58,24.51,24.55,17800.0,15.786,15.8311,15.786,15.8117,17800.0
2008-10-13 13:35:00,24.56,24.57,24.54,24.55,17000.0,15.8182,15.8246,15.8053,15.8117,17000.0
2008-10-13 13:40:00,24.55,24.59,24.53,24.59,67800.0,15.8117,15.8375,15.7989,15.8375,67800.0
2008-10-13 13:45:00,24.6,24.6,24.49,24.52,31200.0,15.8439,15.8439,15.7731,15.7924,31200.0
2008-10-13 13:50:00,24.5,24.52,24.47,24.48,23100.0,15.7795,15.7924,15.7602,15.7667,23100.0
2008-10-13 13:55:00,24.48,24.55,24.42,24.43,47700.0,15.7667,15.8117,15.728,15.7345,47700.0
2008-10-13 14:00:00,24.42,24.42,24.35,24.36,33100.0,15.728,15.728,15.6829,15.6894,33100.0
2008-10-13 14:05:00,24.39,24.4,24.36,24.39,111400.0,15.7087,15.7151,15.6894,15.7087,111400.0
2008-10-13 14:10:00,24.37,24.47,24.37,24.44,27900.0,15.6958,15.7602,15.6958,15.7409,27900.0
2008-10-13 14:15:00,24.44,24.47,24.42,24.45,26000.0,15.7409,15.7602,15.728,15.7473,26000.0
2008-10-13 14:20:00,24.45,24.45,24.33,24.35,33900.0,15.7473,15.7473,15.67,15.6829,33900.0
2008-10-13 14:25:00,24.35,24.37,24.18,24.19,32800.0,15.6829,15.6958,15.5734,15.5799,32800.0
2008-10-13 14:30:00,24.2,24.23,24.18,24.22,19500.0,15.5863,15.6056,15.5734,15.5992,19500.0
2008-10-13 14:35:00,24.21,24.38,24.21,24.37,24500.0,15.5928,15.7023,15.5928,15.6958,24500.0
2008-10-13 14:40:00,24.39,24.57,24.39,24.54,23200.0,15.7087,15.8246,15.7087,15.8053,23200.0
2008-10-13 14:45:00,24.54,24.57,24.51,24.56,15900.0,15.8053,15.8246,15.786,15.8182,15900.0
2008-10-13 14:50:00,24.55,24.57,24.5,24.54,19900.0,15.8117,15.8246,15.7795,15.8053,19900.0
2008-10-13 14:55:00,24.55,24.75,24.53,24.75,26400.0,15.8117,15.9406,15.7989,15.9406,26400.0
2008-10-13 15:00:00,24.75,24.85,24.71,24.8,24400.0,15.9406,16.005,15.9148,15.9728,24400.0
2008-10-13 15:05:00,24.81,24.95,24.77,24.88,37300.0,15.9792,16.0694,15.9534,16.0243,37300.0
2008-10-13 15:10:00,24.89,24.92,24.84,24.89,21800.0,16.0307,16.05,15.9985,16.0307,21800.0
2008-10-13 15:15:00,24.89,24.89,24.84,24.88,17000.0,16.0307,16.0307,15.9985,16.0243,17000.0
2008-10-13 15:20:00,24.89,25.04,24.87,25.0,33400.0,16.0307,16.1273,16.0178,16.1016,33400.0
2008-10-13 15:25:00,25.0,25.07,24.98,24.99,37500.0,16.1016,16.1467,16.0887,16.0951,37500.0
2008-10-13 15:30:00,24.99,25.09,24.91,25.09,72700.0,16.0951,16.1595,16.0436,16.1595,72700.0
2008-10-13 15:35:00,25.08,25.12,25.03,25.05,53900.0,16.1531,16.1789,16.1209,16.1338,53900.0
2008-10-13 15:40:00,25.06,25.14,24.9,24.95,97100.0,16.1402,16.1917,16.0372,16.0694,97100.0
2008-10-13 15:45:00,24.94,25.04,24.94,25.04,48900.0,16.0629,16.1273,16.0629,16.1273,48900.0
2008-10-13 15:50:00,25.05,25.36,25.05,25.34,103300.0,16.1338,16.3334,16.1338,16.3206,103300.0
2008-10-13 15:55:00,25.35,25.6,25.27,25.6,138200.0,16.327,16.488,16.2755,16.488,138200.0
2008-10-14 09:30:00,26.51,27.49,26.11,26.2,79800.0,17.0741,17.7053,16.8165,16.8744,79800.0
2008-10-14 09:35:00,26.2,26.37,26.2,26.26,32500.0,16.8744,16.9839,16.8744,16.9131,32500.0
2008-10-14 09:40:00,26.26,26.45,26.18,26.34,75700.0,16.9131,17.0355,16.8616,16.9646,75700.0
2008-10-14 09:45:00,26.35,26.35,25.99,26.13,77400.0,16.9711,16.9711,16.7392,16.8294,77400.0
2008-10-14 09:50:00,26.13,26.27,25.79,26.0,53000.0,16.8294,16.9195,16.6104,16.7456,53000.0
2008-10-14 09:55:00,26.0,26.0,25.6,25.6,51400.0,16.7456,16.7456,16.488,16.488,51400.0
2008-10-14 10:00:00,25.6,26.19,25.59,26.07,67000.0,16.488,16.868,16.4816,16.7907,67000.0
2008-10-14 10:05:00,26.04,26.13,25.61,25.77,48400.0,16.7714,16.8294,16.4944,16.5975,48400.0
2008-10-14 10:10:00,25.74,25.91,25.64,25.74,54000.0,16.5782,16.6877,16.5138,16.5782,54000.0
2008-10-14 10:15:00,25.75,26.01,25.68,25.85,52000.0,16.5846,16.7521,16.5395,16.649,52000.0
2008-10-14 10:20:00,25.82,25.98,25.72,25.76,31400.0,16.6297,16.7328,16.5653,16.5911,31400.0
2008-10-14 10:25:00,25.72,25.74,25.58,25.66,49300.0,16.5653,16.5782,16.4751,16.5267,49300.0
2008-10-14 10:30:00,25.67,25.75,25.6,25.6,38500.0,16.5331,16.5846,16.488,16.488,38500.0
2008-10-14 10:35:00,25.61,25.62,25.33,25.4,45000.0,16.4944,16.5009,16.3141,16.3592,45000.0
2008-10-14 10:40:00,25.4,25.47,25.08,25.12,42300.0,16.3592,16.4043,16.1531,16.1789,42300.0
2008-10-14 10:45:00,25.12,25.32,25.03,25.26,64100.0,16.1789,16.3077,16.1209,16.269,64100.0
2008-10-14 10:50:00,25.26,25.48,25.26,25.42,40700.0,16.269,16.4107,16.269,16.3721,40700.0
2008-10-14 10:55:00,25.43,25.55,25.4,25.53,26300.0,16.3785,16.4558,16.3592,16.4429,26300.0
2008-10-14 11:00:00,25.52,25.52,25.32,25.35,32700.0,16.4365,16.4365,16.3077,16.327,32700.0
2008-10-14 11:05:00,25.34,25.44,25.2,25.3,32500.0,16.3206,16.385,16.2304,16.2948,32500.0
2008-10-14 11:10:00,25.3,25.3,25.14,25.22,27500.0,16.2948,16.2948,16.1917,16.2433,27500.0
2008-10-14 11:15:00,25.21,25.41,25.2,25.39,25600.0,16.2368,16.3656,16.2304,16.3528,25600.0
2008-10-14 11:20:00,25.4,25.41,25.31,25.38,24500.0,16.3592,16.3656,16.3012,16.3463,24500.0
2008-10-14 11:25:00,25.38,25.71,25.36,25.62,39000.0,16.3463,16.5589,16.3334,16.5009,39000.0
2008-10-14 11:30:00,25.61,25.72,25.61,25.68,23400.0,16.4944,16.5653,16.4944,16.5395,23400.0
2008-10-14 11:35:00,25.66,25.66,25.43,25.49,28400.0,16.5267,16.5267,16.3785,16.4172,28400.0
2008-10-14 11:40:00,25.49,25.53,25.45,25.45,18500.0,16.4172,16.4429,16.3914,16.3914,18500.0
2008-10-14 11:45:00,25.46,25.65,25.46,25.57,41800.0,16.3978,16.5202,16.3978,16.4687,41800.0
2008-10-14 11:50:00,25.57,25.57,25.39,25.39,26200.0,16.4687,16.4687,16.3528,16.3528,26200.0
2008-10-14 11:55:00,25.39,25.44,25.35,25.44,26000.0,16.3528,16.385,16.327,16.385,26000.0
2008-10-14 12:00:00,25.42,25.42,25.23,25.23,46500.0,16.3721,16.3721,16.2497,16.2497,46500.0
2008-10-14 12:05:00,25.21,25.41,25.21,25.39,21000.0,16.2368,16.3656,16.2368,16.3528,21000.0
2008-10-14 12:10:00,25.4,25.49,25.36,25.4,25600.0,16.3592,16.4172,16.3334,16.3592,25600.0
2008-10-14 12:15:00,25.38,25.44,25.34,25.42,25900.0,16.3463,16.385,16.3206,16.3721,25900.0
2008-10-14 12:20:00,25.43,25.43,25.33,25.36,17100.0,16.3785,16.3785,16.3141,16.3334,17100.0
2008-10-14 12:25:00,25.37,25.45,25.36,25.43,24900.0,16.3399,16.3914,16.3334,16.3785,24900.0
2008-10-14 12:30:00,25.41,25.44,25.36,25.42,14900.0,16.3656,16.385,16.3334,16.3721,14900.0
2008-10-14 12:35:00,25.43,25.47,25.36,25.43,51100.0,16.3785,16.4043,16.3334,16.3785,51100.0
2008-10-14 12:40:00,25.44,25.45,25.41,25.41,14500.0,16.385,16.3914,16.3656,16.3656,14500.0
2008-10-14 12:45:00,25.42,25.45,25.39,25.42,57400.0,16.3721,16.3914,16.3528,16.3721,57400.0
2008-10-14 12:50:00,25.43,25.45,25.33,25.34,40700.0,16.3785,16.3914,16.3141,16.3206,40700.0
2008-10-14 12:55:00,25.36,25.41,25.31,25.33,24500.0,16.3334,16.3656,16.3012,16.3141,24500.0
2008-10-14 13:00:00,25.3,25.32,25.23,25.29,34900.0,16.2948,16.3077,16.2497,16.2883,34900.0
2008-10-14 13:05:00,25.29,25.33,25.25,25.3,19800.0,16.2883,16.3141,16.2626,16.2948,19800.0
2008-10-14 13:10:00,25.29,25.31,25.21,25.28,21100.0,16.2883,16.3012,16.2368,16.2819,21100.0
2008-10-14 13:15:00,25.27,25.28,25.2,25.23,28600.0,16.2755,16.2819,16.2304,16.2497,28600.0
2008-10-14 13:20:00,25.24,25.27,25.16,25.17,29600.0,16.2561,16.2755,16.2046,16.2111,29600.0
2008-10-14 13:25:00,25.17,25.25,25.16,25.2,20900.0,16.2111,16.2626,16.2046,16.2304,20900.0
2008-10-14 13:30:00,25.21,25.38,25.19,25.3,41200.0,16.2368,16.3463,16.2239,16.2948,41200.0
2008-10-14 13:35:00,25.3,25.31,25.16,25.17,31600.0,16.2948,16.3012,16.2046,16.2111,31600.0
2008-10-14 13:40:00,25.17,25.19,25.09,25.12,30700.0,16.2111,16.2239,16.1595,16.1789,30700.0
2008-10-14 13:45:00,25.14,25.24,25.12,25.18,28000.0,16.1917,16.2561,16.1789,16.2175,28000.0
2008-10-14 13:50:00,25.18,25.23,25.09,25.11,31100.0,16.2175,16.2497,16.1595,16.1724,31100.0
2008-10-14 13:55:00,25.11,25.11,24.97,25.07,32600.0,16.1724,16.1724,16.0822,16.1467,32600.0
2008-10-14 14:00:00,25.03,25.12,24.97,24.99,26600.0,16.1209,16.1789,16.0822,16.0951,26600.0
2008-10-14 14:05:00,24.99,24.99,24.75,24.79,63300.0,16.0951,16.0951,15.9406,15.9663,63300.0
2008-10-14 14:10:00,24.8,24.83,24.69,24.77,87300.0,15.9728,15.9921,15.9019,15.9534,87300.0
2008-10-14 14:15:00,24.79,24.88,24.53,24.62,72500.0,15.9663,16.0243,15.7989,15.8568,72500.0
2008-10-14 14:20:00,24.63,24.65,24.47,24.51,39100.0,15.8633,15.8761,15.7602,15.786,39100.0
2008-10-14 14:25:00,24.51,24.74,24.47,24.72,40900.0,15.786,15.9341,15.7602,15.9212,40900.0
2008-10-14 14:30:00,24.75,24.8,24.51,24.51,40100.0,15.9406,15.9728,15.786,15.786,40100.0
2008-10-14 14:35:00,24.51,24.58,24.42,24.47,37100.0,15.786,15.8311,15.728,15.7602,37100.0
2008-10-14 14:40:00,24.46,24.47,24.16,24.17,55500.0,15.7538,15.7602,15.5606,15.567,55500.0
2008-10-14 14:45:00,24.18,24.19,24.01,24.04,49300.0,15.5734,15.5799,15.4639,15.4833,49300.0
2008-10-14 14:50:00,24.04,24.19,23.98,24.16,37100.0,15.4833,15.5799,15.4446,15.5606,37100.0
2008-10-14 14:55:00,24.14,24.16,23.99,24.09,30900.0,15.5477,15.5606,15.4511,15.5155,30900.0
2008-10-14 15:00:00,24.12,24.32,24.01,24.21,49100.0,15.5348,15.6636,15.4639,15.5928,49100.0
2008-10-14 15:05:00,24.19,24.42,24.19,24.42,46500.0,15.5799,15.728,15.5799,15.728,46500.0
2008-10-14 15:10:00,24.44,24.64,24.43,24.54,86100.0,15.7409,15.8697,15.7345,15.8053,86100.0
2008-10-14 15:15:00,24.54,24.61,24.38,24.44,54200.0,15.8053,15.8504,15.7023,15.7409,54200.0
2008-10-14 15:20:00,24.44,24.57,24.28,24.31,43200.0,15.7409,15.8246,15.6378,15.6572,43200.0
2008-10-14 15:25:00,24.31,24.65,24.26,24.65,46300.0,15.6572,15.8761,15.625,15.8761,46300.0
2008-10-14 15:30:00,24.66,24.98,24.64,24.79,82400.0,15.8826,16.0887,15.8697,15.9663,82400.0
2008-10-14 15:35:00,24.81,24.83,24.41,24.44,63800.0,15.9792,15.9921,15.7216,15.7409,63800.0
2008-10-14 15:40:00,24.45,24.74,24.4,24.67,84100.0,15.7473,15.9341,15.7151,15.889,84100.0
2008-10-14 15:45:00,24.69,24.88,24.69,24.75,55200.0,15.9019,16.0243,15.9019,15.9406,55200.0
2008-10-14 15:50:00,24.75,24.75,24.51,24.56,91100.0,15.9406,15.9406,15.786,15.8182,91100.0
2008-10-14 15:55:00,24.57,24.71,24.54,24.68,96900.0,15.8246,15.9148,15.8053,15.8955,96900.0
2008-10-15 09:30:00,24.32,24.38,23.88,23.88,26600.0,15.6636,15.7023,15.3802,15.3802,26600.0
2008-10-15 09:35:00,23.88,24.18,23.82,23.92,48500.0,15.3802,15.5734,15.3416,15.406,48500.0
2008-10-15 09:40:00,23.9,23.92,23.72,23.84,100600.0,15.3931,15.406,15.2772,15.3545,100600.0
2008-10-15 09:45:00,23.81,23.84,23.57,23.61,37300.0,15.3351,15.3545,15.1806,15.2063,37300.0
2008-10-15 09:50:00,23.62,23.66,23.48,23.58,58600.0,15.2128,15.2385,15.1226,15.187,58600.0
2008-10-15 09:55:00,23.55,23.77,23.54,23.64,30800.0,15.1677,15.3094,15.1612,15.2256,30800.0
2008-10-15 10:00:00,23.65,23.65,23.37,23.53,58900.0,15.2321,15.2321,15.0517,15.1548,58900.0
2008-10-15 10:05:00,23.52,23.52,23.34,23.4,38100.0,15.1484,15.1484,15.0324,15.0711,38100.0
2008-10-15 10:10:00,23.41,23.54,23.4,23.54,53300.0,15.0775,15.1612,15.0711,15.1612,53300.0
2008-10-15 10:15:00,23.55,23.56,23.44,23.55,53700.0,15.1677,15.1741,15.0968,15.1677,53700.0
2008-10-15 10:20:00,23.56,23.71,23.55,23.63,28600.0,15.1741,15.2707,15.1677,15.2192,28600.0
2008-10-15 10:25:00,23.63,23.63,23.5,23.52,39400.0,15.2192,15.2192,15.1355,15.1484,39400.0
2008-10-15 10:30:00,23.5,23.72,23.5,23.66,24500.0,15.1355,15.2772,15.1355,15.2385,24500.0
2008-10-15 10:35:00,23.68,23.83,23.68,23.74,27500.0,15.2514,15.348,15.2514,15.2901,27500.0
2008-10-15 10:40:00,23.74,23.81,23.38,23.4,76200.0,15.2901,15.3351,15.0582,15.0711,76200.0
2008-10-15 10:45:00,23.41,23.44,23.28,23.3,24500.0,15.0775,15.0968,14.9938,15.0067,24500.0
2008-10-15 10:50:00,23.3,23.36,23.23,23.35,21500.0,15.0067,15.0453,14.9616,15.0389,21500.0
2008-10-15 10:55:00,23.32,23.33,23.15,23.2,22300.0,15.0195,15.026,14.9101,14.9423,22300.0
2008-10-15 11:00:00,23.2,23.31,23.19,23.3,24000.0,14.9423,15.0131,14.9358,15.0067,24000.0
2008-10-15 11:05:00,23.31,23.36,23.26,23.33,21200.0,15.0131,15.0453,14.9809,15.026,21200.0
2008-10-15 11:10:00,23.33,23.46,23.32,23.43,43900.0,15.026,15.1097,15.0195,15.0904,43900.0
2008-10-15 11:15:00,23.43,23.54,23.43,23.49,22900.0,15.0904,15.1612,15.0904,15.129,22900.0
2008-10-15 11:20:00,23.5,23.5,23.23,23.23,17800.0,15.1355,15.1355,14.9616,14.9616,17800.0
2008-10-15 11:25:00,23.22,23.33,23.18,23.32,26200.0,14.9551,15.026,14.9294,15.0195,26200.0
2008-10-15 11:30:00,23.31,23.37,23.28,23.32,11400.0,15.0131,15.0517,14.9938,15.0195,11400.0
2008-10-15 11:35:00,23.3,23.37,23.29,23.35,9500.0,15.0067,15.0517,15.0002,15.0389,9500.0
2008-10-15 11:40:00,23.34,23.45,23.34,23.42,25200.0,15.0324,15.1033,15.0324,15.084,25200.0
2008-10-15 11:45:00,23.42,23.42,23.23,23.3,20600.0,15.084,15.084,14.9616,15.0067,20600.0
2008-10-15 11:50:00,23.3,23.35,23.24,23.34,16400.0,15.0067,15.0389,14.968,15.0324,16400.0
2008-10-15 11:55:00,23.37,23.42,23.36,23.39,7900.0,15.0517,15.084,15.0453,15.0646,7900.0
2008-10-15 12:00:00,23.37,23.51,23.37,23.51,27400.0,15.0517,15.1419,15.0517,15.1419,27400.0
2008-10-15 12:05:00,23.49,23.53,23.47,23.49,25500.0,15.129,15.1548,15.1162,15.129,25500.0
2008-10-15 12:10:00,23.5,23.54,23.46,23.5,16800.0,15.1355,15.1612,15.1097,15.1355,16800.0
2008-10-15 12:15:00,23.52,23.52,23.25,23.32,28900.0,15.1484,15.1484,14.9745,15.0195,28900.0
2008-10-15 12:20:00,23.3,23.35,23.1,23.12,15600.0,15.0067,15.0389,14.8779,14.8907,15600.0
2008-10-15 12:25:00,23.14,23.19,23.1,23.15,15700.0,14.9036,14.9358,14.8779,14.9101,15700.0
2008-10-15 12:30:00,23.15,23.26,23.15,23.26,13300.0,14.9101,14.9809,14.9101,14.9809,13300.0
2008-10-15 12:35:00,23.25,23.34,23.24,23.34,7700.0,14.9745,15.0324,14.968,15.0324,7700.0
2008-10-15 12:40:00,23.34,23.44,23.33,23.4,16300.0,15.0324,15.0968,15.026,15.0711,16300.0
2008-10-15 12:45:00,23.4,23.52,23.39,23.52,16100.0,15.0711,15.1484,15.0646,15.1484,16100.0
2008-10-15 12:50:00,23.49,23.54,23.44,23.53,19100.0,15.129,15.1612,15.0968,15.1548,19100.0
2008-10-15 12:55:00,23.53,23.57,23.4,23.42,10300.0,15.1548,15.1806,15.0711,15.084,10300.0
2008-10-15 13:00:00,23.4,23.4,23.21,23.25,14600.0,15.0711,15.0711,14.9487,14.9745,14600.0
2008-10-15 13:05:00,23.25,23.32,23.23,23.26,22700.0,14.9745,15.0195,14.9616,14.9809,22700.0
2008-10-15 13:10:00,23.27,23.28,23.17,23.17,26000.0,14.9873,14.9938,14.9229,14.9229,26000.0
2008-10-15 13:15:00,23.17,23.17,23.06,23.07,13500.0,14.9229,14.9229,14.8521,14.8585,13500.0
2008-10-15 13:20:00,23.08,23.11,22.94,22.94,22000.0,14.865,14.8843,14.7748,14.7748,22000.0
2008-10-15 13:25:00,22.94,23.09,22.93,23.02,26600.0,14.7748,14.8714,14.7684,14.8263,26600.0
2008-10-15 13:30:00,23.04,23.07,22.82,22.86,16800.0,14.8392,14.8585,14.6975,14.7233,16800.0
2008-10-15 13:35:00,22.85,22.86,22.67,22.74,20200.0,14.7168,14.7233,14.6009,14.646,20200.0
2008-10-15 13:40:00,22.75,22.78,22.68,22.75,16000.0,14.6524,14.6718,14.6073,14.6524,16000.0
2008-10-15 13:45:00,22.76,22.84,22.68,22.84,15500.0,14.6589,14.7104,14.6073,14.7104,15500.0
2008-10-15 13:50:00,22.81,22.92,22.77,22.88,27400.0,14.6911,14.7619,14.6653,14.7362,27400.0
2008-10-15 13:55:00,22.88,22.91,22.79,22.83,16200.0,14.7362,14.7555,14.6782,14.704,16200.0
2008-10-15 14:00:00,22.83,22.92,22.72,22.72,28900.0,14.704,14.7619,14.6331,14.6331,28900.0
2008-10-15 14:05:00,22.71,22.82,22.71,22.76,19300.0,14.6267,14.6975,14.6267,14.6589,19300.0
2008-10-15 14:10:00,22.76,22.83,22.7,22.82,65100.0,14.6589,14.704,14.6202,14.6975,65100.0
2008-10-15 14:15:00,22.8,22.84,22.73,22.74,59500.0,14.6846,14.7104,14.6395,14.646,59500.0
2008-10-15 14:20:00,22.75,22.87,22.71,22.83,43400.0,14.6524,14.7297,14.6267,14.704,43400.0
2008-10-15 14:25:00,22.84,23.01,22.84,22.98,34800.0,14.7104,14.8199,14.7104,14.8006,34800.0
2008-10-15 14:30:00,22.98,23.06,22.94,23.01,30300.0,14.8006,14.8521,14.7748,14.8199,30300.0
2008-10-15 14:35:00,23.0,23.03,22.9,22.94,44800.0,14.8134,14.8328,14.749,14.7748,44800.0
2008-10-15 14:40:00,22.94,23.22,22.93,23.15,22400.0,14.7748,14.9551,14.7684,14.9101,22400.0
2008-10-15 14:45:00,23.17,23.26,23.13,23.25,24100.0,14.9229,14.9809,14.8972,14.9745,24100.0
2008-10-15 14:50:00,23.25,23.27,23.06,23.08,26000.0,14.9745,14.9873,14.8521,14.865,26000.0
2008-10-15 14:55:00,23.08,23.16,22.92,22.95,54400.0,14.865,14.9165,14.7619,14.7812,54400.0
2008-10-15 15:00:00,22.94,23.03,22.79,23.0,57000.0,14.7748,14.8328,14.6782,14.8134,57000.0
2008-10-15 15:05:00,23.04,23.26,23.04,23.21,48300.0,14.8392,14.9809,14.8392,14.9487,48300.0
2008-10-15 15:10:00,23.22,23.22,22.99,23.0,29900.0,14.9551,14.9551,14.807,14.8134,29900.0
2008-10-15 15:15:00,23.0,23.15,22.89,22.91,57300.0,14.8134,14.9101,14.7426,14.7555,57300.0
2008-10-15 15:20:00,22.93,23.02,22.79,22.98,42500.0,14.7684,14.8263,14.6782,14.8006,42500.0
2008-10-15 15:25:00,22.98,22.99,22.7,22.74,35500.0,14.8006,14.807,14.6202,14.646,35500.0
2008-10-15 15:30:00,22.76,22.79,22.58,22.73,67000.0,14.6589,14.6782,14.5429,14.6395,67000.0
2008-10-15 15:35:00,22.75,22.78,22.61,22.69,72200.0,14.6524,14.6718,14.5623,14.6138,72200.0
2008-10-15 15:40:00,22.68,22.83,22.62,22.67,74900.0,14.6073,14.704,14.5687,14.6009,74900.0
2008-10-15 15:45:00,22.65,22.68,22.48,22.49,49900.0,14.588,14.6073,14.4785,14.485,49900.0
2008-10-15 15:50:00,22.49,22.61,22.44,22.49,68900.0,14.485,14.5623,14.4528,14.485,68900.0
2008-10-15 15:55:00,22.5,22.51,21.97,22.14,169900.0,14.4914,14.4979,14.1501,14.2596,169900.0
2008-10-16 09:30:00,22.09,22.4,21.52,21.61,57900.0,14.2273,14.427,13.8602,13.9182,57900.0
2008-10-16 09:35:00,21.61,22.1,21.59,22.07,33600.0,13.9182,14.2338,13.9053,14.2145,33600.0
2008-10-16 09:40:00,22.04,22.13,21.87,22.01,67700.0,14.1951,14.2531,14.0857,14.1758,67700.0
2008-10-16 09:45:00,22.02,22.32,21.94,22.17,54900.0,14.1823,14.3755,14.1307,14.2789,54900.0
2008-10-16 09:50:00,22.2,22.29,22.1,22.1,53100.0,14.2982,14.3562,14.2338,14.2338,53100.0
2008-10-16 09:55:00,22.08,22.15,21.86,22.09,34400.0,14.2209,14.266,14.0792,14.2273,34400.0
2008-10-16 10:00:00,22.08,22.13,21.8,21.94,95500.0,14.2209,14.2531,14.0406,14.1307,95500.0
2008-10-16 10:05:00,21.97,22.12,21.85,21.93,58900.0,14.1501,14.2467,14.0728,14.1243,58900.0
2008-10-16 10:10:00,21.95,21.95,21.43,21.59,56100.0,14.1372,14.1372,13.8023,13.9053,56100.0
2008-10-16 10:15:00,21.57,21.82,21.54,21.54,27100.0,13.8924,14.0535,13.8731,13.8731,27100.0
2008-10-16 10:20:00,21.54,21.88,21.54,21.69,42200.0,13.8731,14.0921,13.8731,13.9697,42200.0
2008-10-16 10:25:00,21.69,21.75,21.39,21.39,29300.0,13.9697,14.0084,13.7765,13.7765,29300.0
2008-10-16 10:30:00,21.37,21.42,21.18,21.35,39600.0,13.7636,13.7958,13.6413,13.7507,39600.0
2008-10-16 10:35:00,21.37,21.38,21.0,21.16,51900.0,13.7636,13.7701,13.5253,13.6284,51900.0
2008-10-16 10:40:00,21.13,21.31,21.0,21.21,52200.0,13.609,13.725,13.5253,13.6606,52200.0
2008-10-16 10:45:00,21.19,21.28,21.05,21.27,33500.0,13.6477,13.7057,13.5575,13.6992,33500.0
2008-10-16 10:50:00,21.3,21.34,21.1,21.14,25700.0,13.7185,13.7443,13.5897,13.6155,25700.0
2008-10-16 10:55:00,21.13,21.19,20.92,20.92,50400.0,13.609,13.6477,13.4738,13.4738,50400.0
2008-10-16 11:00:00,20.94,20.97,20.65,20.93,94000.0,13.4867,13.506,13.2999,13.4802,94000.0
2008-10-16 11:05:00,20.93,20.97,20.7,20.71,47000.0,13.4802,13.506,13.3321,13.3385,47000.0
2008-10-16 11:10:00,20.72,20.84,20.57,20.61,45000.0,13.345,13.4223,13.2484,13.2741,45000.0
2008-10-16 11:15:00,20.63,20.81,20.63,20.68,71800.0,13.287,13.4029,13.287,13.3192,71800.0
2008-10-16 11:20:00,20.65,20.93,20.65,20.93,45200.0,13.2999,13.4802,13.2999,13.4802,45200.0
2008-10-16 11:25:00,20.93,20.98,20.78,20.83,71500.0,13.4802,13.5124,13.3836,13.4158,71500.0
2008-10-16 11:30:00,20.83,21.13,20.81,21.05,148000.0,13.4158,13.609,13.4029,13.5575,148000.0
2008-10-16 11:35:00,21.07,21.2,21.03,21.06,45600.0,13.5704,13.6541,13.5446,13.564,45600.0
2008-10-16 11:40:00,21.04,21.22,21.0,21.21,41800.0,13.5511,13.667,13.5253,13.6606,41800.0
2008-10-16 11:45:00,21.23,21.3,21.09,21.14,34900.0,13.6735,13.7185,13.5833,13.6155,34900.0
2008-10-16 11:50:00,21.13,21.44,21.0,21.44,27400.0,13.609,13.8087,13.5253,13.8087,27400.0
2008-10-16 11:55:00,21.4,21.44,21.24,21.33,25800.0,13.7829,13.8087,13.6799,13.7379,25800.0
2008-10-16 12:00:00,21.28,21.34,21.16,21.23,18000.0,13.7057,13.7443,13.6284,13.6735,18000.0
2008-10-16 12:05:00,21.23,21.32,21.12,21.3,21200.0,13.6735,13.7314,13.6026,13.7185,21200.0
2008-10-16 12:10:00,21.3,21.74,21.3,21.74,48600.0,13.7185,14.0019,13.7185,14.0019,48600.0
2008-10-16 12:15:00,21.73,21.92,21.64,21.7,43000.0,13.9955,14.1179,13.9375,13.9762,43000.0
2008-10-16 12:20:00,21.7,22.06,21.7,21.96,35300.0,13.9762,14.208,13.9762,14.1436,35300.0
2008-10-16 12:25:00,21.95,22.01,21.72,21.79,48600.0,14.1372,14.1758,13.989,14.0341,48600.0
2008-10-16 12:30:00,21.79,21.9,21.62,21.64,75800.0,14.0341,14.105,13.9246,13.9375,75800.0
2008-10-16 12:35:00,21.63,21.84,21.62,21.81,24800.0,13.9311,14.0663,13.9246,14.047,24800.0
2008-10-16 12:40:00,21.81,21.91,21.5,21.61,23000.0,14.047,14.1114,13.8474,13.9182,23000.0
2008-10-16 12:45:00,21.61,21.78,21.56,21.74,27400.0,13.9182,14.0277,13.886,14.0019,27400.0
2008-10-16 12:50:00,21.68,21.76,21.54,21.71,22600.0,13.9633,14.0148,13.8731,13.9826,22600.0
2008-10-16 12:55:00,21.71,21.78,21.52,21.58,28700.0,13.9826,14.0277,13.8602,13.8989,28700.0
2008-10-16 13:00:00,21.57,21.72,21.54,21.67,27900.0,13.8924,13.989,13.8731,13.9568,27900.0
2008-10-16 13:05:00,21.7,21.75,21.52,21.52,22000.0,13.9762,14.0084,13.8602,13.8602,22000.0
2008-10-16 13:10:00,21.55,21.78,21.49,21.75,32400.0,13.8796,14.0277,13.8409,14.0084,32400.0
2008-10-16 13:15:00,21.74,21.85,21.73,21.77,20000.0,14.0019,14.0728,13.9955,14.0212,20000.0
2008-10-16 13:20:00,21.76,21.95,21.75,21.83,37200.0,14.0148,14.1372,14.0084,14.0599,37200.0
2008-10-16 13:25:00,21.82,21.84,21.69,21.74,24000.0,14.0535,14.0663,13.9697,14.0019,24000.0
2008-10-16 13:30:00,21.73,21.8,21.65,21.74,30900.0,13.9955,14.0406,13.944,14.0019,30900.0
2008-10-16 13:35:00,21.75,21.77,21.49,21.5,19600.0,14.0084,14.0212,13.8409,13.8474,19600.0
2008-10-16 13:40:00,21.5,21.6,21.5,21.55,20600.0,13.8474,13.9118,13.8474,13.8796,20600.0
2008-10-16 13:45:00,21.59,21.72,21.59,21.64,27500.0,13.9053,13.989,13.9053,13.9375,27500.0
2008-10-16 13:50:00,21.66,21.81,21.64,21.79,14900.0,13.9504,14.047,13.9375,14.0341,14900.0
2008-10-16 13:55:00,21.8,22.14,21.8,22.01,43000.0,14.0406,14.2596,14.0406,14.1758,43000.0
2008-10-16 14:00:00,22.01,22.07,21.92,21.92,16500.0,14.1758,14.2145,14.1179,14.1179,16500.0
2008-10-16 14:05:00,21.91,21.91,21.8,21.8,28500.0,14.1114,14.1114,14.0406,14.0406,28500.0
2008-10-16 14:10:00,21.81,21.88,21.69,21.75,18900.0,14.047,14.0921,13.9697,14.0084,18900.0
2008-10-16 14:15:00,21.75,21.83,21.73,21.77,22300.0,14.0084,14.0599,13.9955,14.0212,22300.0
2008-10-16 14:20:00,21.76,21.81,21.72,21.73,37500.0,14.0148,14.047,13.989,13.9955,37500.0
2008-10-16 14:25:00,21.72,21.75,21.6,21.67,27700.0,13.989,14.0084,13.9118,13.9568,27700.0
2008-10-16 14:30:00,21.72,21.81,21.67,21.8,27700.0,13.989,14.047,13.9568,14.0406,27700.0
2008-10-16 14:35:00,21.79,21.93,21.77,21.93,23100.0,14.0341,14.1243,14.0212,14.1243,23100.0
2008-10-16 14:40:00,21.93,22.0,21.87,21.95,18300.0,14.1243,14.1694,14.0857,14.1372,18300.0
2008-10-16 14:45:00,21.94,22.3,21.94,22.28,25600.0,14.1307,14.3626,14.1307,14.3497,25600.0
2008-10-16 14:50:00,22.29,22.32,22.17,22.29,33300.0,14.3562,14.3755,14.2789,14.3562,33300.0
2008-10-16 14:55:00,22.3,22.34,22.1,22.15,27800.0,14.3626,14.3884,14.2338,14.266,27800.0
2008-10-16 15:00:00,22.15,22.37,22.08,22.29,32200.0,14.266,14.4077,14.2209,14.3562,32200.0
2008-10-16 15:05:00,22.28,22.62,22.24,22.62,33200.0,14.3497,14.5687,14.324,14.5687,33200.0
2008-10-16 15:10:00,22.64,22.89,22.53,22.84,57300.0,14.5816,14.7426,14.5107,14.7104,57300.0
2008-10-16 15:15:00,22.81,22.85,22.66,22.69,58900.0,14.6911,14.7168,14.5945,14.6138,58900.0
2008-10-16 15:20:00,22.68,22.74,22.56,22.61,40300.0,14.6073,14.646,14.5301,14.5623,40300.0
2008-10-16 15:25:00,22.63,22.77,22.56,22.77,34100.0,14.5751,14.6653,14.5301,14.6653,34100.0
2008-10-16 15:30:00,22.76,22.9,22.62,22.62,95000.0,14.6589,14.749,14.5687,14.5687,95000.0
2008-10-16 15:35:00,22.62,22.81,22.51,22.78,81500.0,14.5687,14.6911,14.4979,14.6718,81500.0
2008-10-16 15:40:00,22.78,23.04,22.75,23.02,109100.0,14.6718,14.8392,14.6524,14.8263,109100.0
2008-10-16 15:45:00,23.02,23.28,23.0,23.27,69700.0,14.8263,14.9938,14.8134,14.9873,69700.0
2008-10-16 15:50:00,23.31,23.31,23.06,23.15,119800.0,15.0131,15.0131,14.8521,14.9101,119800.0
2008-10-16 15:55:00,23.16,23.31,23.15,23.22,137200.0,14.9165,15.0131,14.9101,14.9551,137200.0
2008-10-17 09:30:00,22.87,22.87,22.06,22.14,281300.0,14.7297,14.7297,14.208,14.2596,281300.0
2008-10-17 09:35:00,22.11,22.58,22.11,22.17,32600.0,14.2402,14.5429,14.2402,14.2789,32600.0
2008-10-17 09:40:00,22.18,22.46,22.17,22.42,32200.0,14.2853,14.4657,14.2789,14.4399,32200.0
2008-10-17 09:45:00,22.44,22.53,22.33,22.37,37600.0,14.4528,14.5107,14.3819,14.4077,37600.0
2008-10-17 09:50:00,22.39,22.56,22.35,22.52,24800.0,14.4206,14.5301,14.3948,14.5043,24800.0
2008-10-17 09:55:00,22.51,22.64,22.27,22.63,46100.0,14.4979,14.5816,14.3433,14.5751,46100.0
2008-10-17 10:00:00,22.63,22.68,22.47,22.65,21700.0,14.5751,14.6073,14.4721,14.588,21700.0
2008-10-17 10:05:00,22.65,22.71,22.4,22.44,38100.0,14.588,14.6267,14.427,14.4528,38100.0
2008-10-17 10:10:00,22.43,22.46,22.19,22.24,36100.0,14.4463,14.4657,14.2918,14.324,36100.0
2008-10-17 10:15:00,22.25,22.44,22.25,22.44,13400.0,14.3304,14.4528,14.3304,14.4528,13400.0
2008-10-17 10:20:00,22.47,22.57,22.41,22.5,23300.0,14.4721,14.5365,14.4334,14.4914,23300.0
2008-10-17 10:25:00,22.47,22.63,22.43,22.63,16500.0,14.4721,14.5751,14.4463,14.5751,16500.0
2008-10-17 10:30:00,22.63,22.63,22.38,22.42,27900.0,14.5751,14.5751,14.4141,14.4399,27900.0
2008-10-17 10:35:00,22.44,22.52,22.42,22.51,12800.0,14.4528,14.5043,14.4399,14.4979,12800.0
2008-10-17 10:40:00,22.52,22.7,22.48,22.7,14000.0,14.5043,14.6202,14.4785,14.6202,14000.0
2008-10-17 10:45:00,22.69,22.85,22.63,22.84,17600.0,14.6138,14.7168,14.5751,14.7104,17600.0
2008-10-17 10:50:00,22.85,22.9,22.81,22.85,18500.0,14.7168,14.749,14.6911,14.7168,18500.0
2008-10-17 10:55:00,22.83,22.86,22.68,22.74,12000.0,14.704,14.7233,14.6073,14.646,12000.0
2008-10-17 11:00:00,22.77,22.85,22.75,22.82,10200.0,14.6653,14.7168,14.6524,14.6975,10200.0
2008-10-17 11:05:00,22.81,22.99,22.81,22.95,25700.0,14.6911,14.807,14.6911,14.7812,25700.0
2008-10-17 11:10:00,22.96,22.96,22.73,22.76,18900.0,14.7877,14.7877,14.6395,14.6589,18900.0
2008-10-17 11:15:00,22.74,22.76,22.58,22.59,16300.0,14.646,14.6589,14.5429,14.5494,16300.0
2008-10-17 11:20:00,22.58,22.64,22.51,22.64,20700.0,14.5429,14.5816,14.4979,14.5816,20700.0
2008-10-17 11:25:00,22.65,22.65,22.48,22.5,12500.0,14.588,14.588,14.4785,14.4914,12500.0
2008-10-17 11:30:00,22.49,22.54,22.48,22.52,9500.0,14.485,14.5172,14.4785,14.5043,9500.0
2008-10-17 11:35:00,22.52,22.52,22.37,22.4,14900.0,14.5043,14.5043,14.4077,14.427,14900.0
2008-10-17 11:40:00,22.42,22.49,22.38,22.48,11900.0,14.4399,14.485,14.4141,14.4785,11900.0
2008-10-17 11:45:00,22.46,22.48,22.4,22.42,7500.0,14.4657,14.4785,14.427,14.4399,7500.0
2008-10-17 11:50:00,22.43,22.54,22.43,22.52,10800.0,14.4463,14.5172,14.4463,14.5043,10800.0
2008-10-17 11:55:00,22.51,22.55,22.48,22.55,7700.0,14.4979,14.5236,14.4785,14.5236,7700.0
2008-10-17 12:00:00,22.55,22.63,22.54,22.59,11700.0,14.5236,14.5751,14.5172,14.5494,11700.0
2008-10-17 12:05:00,22.57,22.62,22.55,22.62,10300.0,14.5365,14.5687,14.5236,14.5687,10300.0
2008-10-17 12:10:00,22.62,22.71,22.6,22.62,11700.0,14.5687,14.6267,14.5558,14.5687,11700.0
2008-10-17 12:15:00,22.61,22.64,22.6,22.6,4600.0,14.5623,14.5816,14.5558,14.5558,4600.0
2008-10-17 12:20:00,22.6,22.75,22.6,22.73,10700.0,14.5558,14.6524,14.5558,14.6395,10700.0
2008-10-17 12:25:00,22.73,22.74,22.69,22.74,8200.0,14.6395,14.646,14.6138,14.646,8200.0
2008-10-17 12:30:00,22.72,22.76,22.62,22.62,14000.0,14.6331,14.6589,14.5687,14.5687,14000.0
2008-10-17 12:35:00,22.62,22.7,22.6,22.69,8400.0,14.5687,14.6202,14.5558,14.6138,8400.0
2008-10-17 12:40:00,22.7,22.85,22.7,22.79,8400.0,14.6202,14.7168,14.6202,14.6782,8400.0
2008-10-17 12:45:00,22.79,22.89,22.75,22.89,10200.0,14.6782,14.7426,14.6524,14.7426,10200.0
2008-10-17 12:50:00,22.89,23.0,22.86,23.0,13700.0,14.7426,14.8134,14.7233,14.8134,13700.0
2008-10-17 12:55:00,23.0,23.12,23.0,23.09,16000.0,14.8134,14.8907,14.8134,14.8714,16000.0
2008-10-17 13:00:00,23.11,23.25,23.11,23.19,15800.0,14.8843,14.9745,14.8843,14.9358,15800.0
2008-10-17 13:05:00,23.19,23.21,23.09,23.1,12500.0,14.9358,14.9487,14.8714,14.8779,12500.0
2008-10-17 13:10:00,23.12,23.15,23.03,23.1,11200.0,14.8907,14.9101,14.8328,14.8779,11200.0
2008-10-17 13:15:00,23.09,23.09,23.0,23.05,12800.0,14.8714,14.8714,14.8134,14.8456,12800.0
2008-10-17 13:20:00,23.06,23.31,23.05,23.28,15100.0,14.8521,15.0131,14.8456,14.9938,15100.0
2008-10-17 13:25:00,23.28,23.29,23.21,23.26,30400.0,14.9938,15.0002,14.9487,14.9809,30400.0
2008-10-17 13:30:00,23.25,23.41,23.24,23.41,19300.0,14.9745,15.0775,14.968,15.0775,19300.0
2008-10-17 13:35:00,23.4,23.54,23.39,23.52,17000.0,15.0711,15.1612,15.0646,15.1484,17000.0
2008-10-17 13:40:00,23.54,23.65,23.48,23.48,17000.0,15.1612,15.2321,15.1226,15.1226,17000.0
2008-10-17 13:45:00,23.48,23.49,23.33,23.35,13500.0,15.1226,15.129,15.026,15.0389,13500.0
2008-10-17 13:50:00,23.35,23.39,23.24,23.3,12600.0,15.0389,15.0646,14.968,15.0067,12600.0
2008-10-17 13:55:00,23.28,23.34,23.23,23.28,13600.0,14.9938,15.0324,14.9616,14.9938,13600.0
2008-10-17 14:00:00,23.3,23.46,23.3,23.4,12500.0,15.0067,15.1097,15.0067,15.0711,12500.0
2008-10-17 14:05:00,23.39,23.46,23.24,23.24,11000.0,15.0646,15.1097,14.968,14.968,11000.0
2008-10-17 14:10:00,23.26,23.31,23.17,23.2,9200.0,14.9809,15.0131,14.9229,14.9423,9200.0
2008-10-17 14:15:00,23.2,23.21,23.13,23.14,15500.0,14.9423,14.9487,14.8972,14.9036,15500.0
2008-10-17 14:20:00,23.12,23.14,22.94,22.96,17500.0,14.8907,14.9036,14.7748,14.7877,17500.0
2008-10-17 14:25:00,22.95,22.98,22.91,22.98,12800.0,14.7812,14.8006,14.7555,14.8006,12800.0
2008-10-17 14:30:00,23.0,23.13,22.99,23.05,14000.0,14.8134,14.8972,14.807,14.8456,14000.0
2008-10-17 14:35:00,23.05,23.12,22.77,22.77,30100.0,14.8456,14.8907,14.6653,14.6653,30100.0
2008-10-17 14:40:00,22.79,22.87,22.64,22.87,37300.0,14.6782,14.7297,14.5816,14.7297,37300.0
2008-10-17 14:45:00,22.86,23.08,22.79,23.07,24100.0,14.7233,14.865,14.6782,14.8585,24100.0
2008-10-17 14:50:00,23.07,23.07,22.91,22.94,17800.0,14.8585,14.8585,14.7555,14.7748,17800.0
2008-10-17 14:55:00,22.91,23.05,22.86,22.99,11900.0,14.7555,14.8456,14.7233,14.807,11900.0
2008-10-17 15:00:00,22.98,23.2,22.96,23.12,25600.0,14.8006,14.9423,14.7877,14.8907,25600.0
2008-10-17 15:05:00,23.11,23.19,23.1,23.12,16000.0,14.8843,14.9358,14.8779,14.8907,16000.0
2008-10-17 15:10:00,23.11,23.11,22.83,22.94,35000.0,14.8843,14.8843,14.704,14.7748,35000.0
2008-10-17 15:15:00,22.94,23.0,22.81,22.81,18700.0,14.7748,14.8134,14.6911,14.6911,18700.0
2008-10-17 15:20:00,22.79,22.79,22.49,22.73,42700.0,14.6782,14.6782,14.485,14.6395,42700.0
2008-10-17 15:25:00,22.76,22.89,22.71,22.83,35900.0,14.6589,14.7426,14.6267,14.704,35900.0
2008-10-17 15:30:00,22.83,23.0,22.77,22.81,39400.0,14.704,14.8134,14.6653,14.6911,39400.0
2008-10-17 15:35:00,22.84,22.91,22.48,22.66,63300.0,14.7104,14.7555,14.4785,14.5945,63300.0
2008-10-17 15:40:00,22.65,22.96,22.64,22.94,51000.0,14.588,14.7877,14.5816,14.7748,51000.0
2008-10-17 15:45:00,22.96,22.96,22.67,22.68,35100.0,14.7877,14.7877,14.6009,14.6073,35100.0
2008-10-17 15:50:00,22.67,22.76,22.52,22.65,53700.0,14.6009,14.6589,14.5043,14.588,53700.0
2008-10-17 15:55:00,22.65,22.67,22.58,22.59,101900.0,14.588,14.6009,14.5429,14.5494,101900.0
2008-10-20 09:30:00,22.86,22.86,22.34,22.8,36700.0,14.7233,14.7233,14.3884,14.6846,36700.0
2008-10-20 09:35:00,22.82,22.95,22.61,22.8,41100.0,14.6975,14.7812,14.5623,14.6846,41100.0
2008-10-20 09:40:00,22.81,22.95,22.45,22.53,40700.0,14.6911,14.7812,14.4592,14.5107,40700.0
2008-10-20 09:45:00,22.55,22.77,22.48,22.75,19700.0,14.5236,14.6653,14.4785,14.6524,19700.0
2008-10-20 09:50:00,22.78,23.0,22.78,22.99,17200.0,14.6718,14.8134,14.6718,14.807,17200.0
2008-10-20 09:55:00,23.01,23.16,22.95,23.15,18200.0,14.8199,14.9165,14.7812,14.9101,18200.0
2008-10-20 10:00:00,23.15,23.37,23.15,23.3,48700.0,14.9101,15.0517,14.9101,15.0067,48700.0
2008-10-20 10:05:00,23.28,23.38,23.27,23.34,43100.0,14.9938,15.0582,14.9873,15.0324,43100.0
2008-10-20 10:10:00,23.37,23.45,23.23,23.26,47900.0,15.0517,15.1033,14.9616,14.9809,47900.0
2008-10-20 10:15:00,23.25,23.33,23.19,23.33,12400.0,14.9745,15.026,14.9358,15.026,12400.0
2008-10-20 10:20:00,23.33,23.43,23.25,23.29,28000.0,15.026,15.0904,14.9745,15.0002,28000.0
2008-10-20 10:25:00,23.27,23.29,23.18,23.23,13600.0,14.9873,15.0002,14.9294,14.9616,13600.0
2008-10-20 10:30:00,23.2,23.23,23.13,23.22,22800.0,14.9423,14.9616,14.8972,14.9551,22800.0
2008-10-20 10:35:00,23.19,23.25,23.15,23.2,12600.0,14.9358,14.9745,14.9101,14.9423,12600.0
2008-10-20 10:40:00,23.19,23.22,23.11,23.13,16300.0,14.9358,14.9551,14.8843,14.8972,16300.0
2008-10-20 10:45:00,23.13,23.26,23.13,23.22,14200.0,14.8972,14.9809,14.8972,14.9551,14200.0
2008-10-20 10:50:00,23.23,23.27,23.07,23.07,12800.0,14.9616,14.9873,14.8585,14.8585,12800.0
2008-10-20 10:55:00,23.05,23.05,22.98,23.05,15200.0,14.8456,14.8456,14.8006,14.8456,15200.0
2008-10-20 11:00:00,23.07,23.07,22.9,22.92,29700.0,14.8585,14.8585,14.749,14.7619,29700.0
2008-10-20 11:05:00,22.93,22.93,22.87,22.89,12800.0,14.7684,14.7684,14.7297,14.7426,12800.0
2008-10-20 11:10:00,22.87,22.87,22.73,22.78,11700.0,14.7297,14.7297,14.6395,14.6718,11700.0
2008-10-20 11:15:00,22.77,22.86,22.77,22.83,9600.0,14.6653,14.7233,14.6653,14.704,9600.0
2008-10-20 11:20:00,22.84,22.91,22.83,22.91,5500.0,14.7104,14.7555,14.704,14.7555,5500.0
2008-10-20 11:25:00,22.93,22.99,22.89,22.96,7300.0,14.7684,14.807,14.7426,14.7877,7300.0
2008-10-20 11:30:00,22.99,23.06,22.95,22.96,10700.0,14.807,14.8521,14.7812,14.7877,10700.0
2008-10-20 11:35:00,22.96,22.99,22.87,22.89,9800.0,14.7877,14.807,14.7297,14.7426,9800.0
2008-10-20 11:40:00,22.89,22.97,22.85,22.97,7000.0,14.7426,14.7941,14.7168,14.7941,7000.0
2008-10-20 11:45:00,22.99,23.13,22.98,23.1,12700.0,14.807,14.8972,14.8006,14.8779,12700.0
2008-10-20 11:50:00,23.09,23.15,23.08,23.11,15300.0,14.8714,14.9101,14.865,14.8843,15300.0
2008-10-20 11:55:00,23.13,23.22,23.13,23.16,14300.0,14.8972,14.9551,14.8972,14.9165,14300.0
2008-10-20 12:00:00,23.17,23.2,23.14,23.17,30100.0,14.9229,14.9423,14.9036,14.9229,30100.0
2008-10-20 12:05:00,23.16,23.2,23.16,23.19,12100.0,14.9165,14.9423,14.9165,14.9358,12100.0
2008-10-20 12:10:00,23.2,23.3,23.2,23.24,15000.0,14.9423,15.0067,14.9423,14.968,15000.0
2008-10-20 12:15:00,23.24,23.41,23.24,23.37,27300.0,14.968,15.0775,14.968,15.0517,27300.0
2008-10-20 12:20:00,23.35,23.37,23.32,23.32,7200.0,15.0389,15.0517,15.0195,15.0195,7200.0
2008-10-20 12:25:00,23.33,23.38,23.27,23.31,13500.0,15.026,15.0582,14.9873,15.0131,13500.0
2008-10-20 12:30:00,23.33,23.38,23.24,23.35,15300.0,15.026,15.0582,14.968,15.0389,15300.0
2008-10-20 12:35:00,23.33,23.36,23.27,23.31,26300.0,15.026,15.0453,14.9873,15.0131,26300.0
2008-10-20 12:40:00,23.31,23.32,23.18,23.18,7400.0,15.0131,15.0195,14.9294,14.9294,7400.0
2008-10-20 12:45:00,23.18,23.23,23.17,23.22,4800.0,14.9294,14.9616,14.9229,14.9551,4800.0
2008-10-20 12:50:00,23.23,23.23,23.14,23.15,5000.0,14.9616,14.9616,14.9036,14.9101,5000.0
2008-10-20 12:55:00,23.1,23.15,23.1,23.12,4500.0,14.8779,14.9101,14.8779,14.8907,4500.0
2008-10-20 13:00:00,23.13,23.14,23.01,23.03,10600.0,14.8972,14.9036,14.8199,14.8328,10600.0
2008-10-20 13:05:00,23.02,23.1,23.01,23.06,8600.0,14.8263,14.8779,14.8199,14.8521,8600.0
2008-10-20 13:10:00,23.05,23.11,23.05,23.07,7000.0,14.8456,14.8843,14.8456,14.8585,7000.0
2008-10-20 13:15:00,23.06,23.13,23.02,23.13,3500.0,14.8521,14.8972,14.8263,14.8972,3500.0
2008-10-20 13:20:00,23.14,23.17,23.11,23.17,14400.0,14.9036,14.9229,14.8843,14.9229,14400.0
2008-10-20 13:25:00,23.19,23.28,23.19,23.26,6700.0,14.9358,14.9938,14.9358,14.9809,6700.0
2008-10-20 13:30:00,23.28,23.36,23.28,23.34,27900.0,14.9938,15.0453,14.9938,15.0324,27900.0
2008-10-20 13:35:00,23.36,23.36,23.26,23.31,25600.0,15.0453,15.0453,14.9809,15.0131,25600.0
2008-10-20 13:40:00,23.31,23.4,23.27,23.38,14200.0,15.0131,15.0711,14.9873,15.0582,14200.0
2008-10-20 13:45:00,23.37,23.45,23.36,23.44,15700.0,15.0517,15.1033,15.0453,15.0968,15700.0
2008-10-20 13:50:00,23.44,23.44,23.4,23.43,9200.0,15.0968,15.0968,15.0711,15.0904,9200.0
2008-10-20 13:55:00,23.43,23.43,23.34,23.4,13200.0,15.0904,15.0904,15.0324,15.0711,13200.0
2008-10-20 14:00:00,23.39,23.44,23.35,23.43,27700.0,15.0646,15.0968,15.0389,15.0904,27700.0
2008-10-20 14:05:00,23.44,23.57,23.42,23.52,29200.0,15.0968,15.1806,15.084,15.1484,29200.0
2008-10-20 14:10:00,23.52,23.56,23.5,23.51,52600.0,15.1484,15.1741,15.1355,15.1419,52600.0
2008-10-20 14:15:00,23.51,23.52,23.39,23.45,25300.0,15.1419,15.1484,15.0646,15.1033,25300.0
2008-10-20 14:20:00,23.46,23.5,23.37,23.37,18500.0,15.1097,15.1355,15.0517,15.0517,18500.0
2008-10-20 14:25:00,23.38,23.47,23.37,23.39,22300.0,15.0582,15.1162,15.0517,15.0646,22300.0
2008-10-20 14:30:00,23.41,23.42,23.33,23.41,20800.0,15.0775,15.084,15.026,15.0775,20800.0
2008-10-20 14:35:00,23.42,23.46,23.39,23.44,11500.0,15.084,15.1097,15.0646,15.0968,11500.0
2008-10-20 14:40:00,23.46,23.6,23.42,23.59,18900.0,15.1097,15.1999,15.084,15.1934,18900.0
2008-10-20 14:45:00,23.58,23.6,23.5,23.51,14500.0,15.187,15.1999,15.1355,15.1419,14500.0
2008-10-20 14:50:00,23.52,23.52,23.39,23.39,16600.0,15.1484,15.1484,15.0646,15.0646,16600.0
2008-10-20 14:55:00,23.4,23.5,23.36,23.5,16300.0,15.0711,15.1355,15.0453,15.1355,16300.0
2008-10-20 15:00:00,23.5,23.59,23.5,23.55,31100.0,15.1355,15.1934,15.1355,15.1677,31100.0
2008-10-20 15:05:00,23.54,23.55,23.4,23.52,23200.0,15.1612,15.1677,15.0711,15.1484,23200.0
2008-10-20 15:10:00,23.53,23.61,23.5,23.54,17700.0,15.1548,15.2063,15.1355,15.1612,17700.0
2008-10-20 15:15:00,23.54,23.6,23.47,23.58,18500.0,15.1612,15.1999,15.1162,15.187,18500.0
2008-10-20 15:20:00,23.58,23.59,23.46,23.5,23100.0,15.187,15.1934,15.1097,15.1355,23100.0
2008-10-20 15:25:00,23.49,23.51,23.43,23.5,19800.0,15.129,15.1419,15.0904,15.1355,19800.0
2008-10-20 15:30:00,23.49,23.63,23.42,23.63,35500.0,15.129,15.2192,15.084,15.2192,35500.0
2008-10-20 15:35:00,23.62,23.71,23.6,23.66,27300.0,15.2128,15.2707,15.1999,15.2385,27300.0
2008-10-20 15:40:00,23.69,23.7,23.57,23.6,32100.0,15.2578,15.2643,15.1806,15.1999,32100.0
2008-10-20 15:45:00,23.61,23.69,23.58,23.66,29200.0,15.2063,15.2578,15.187,15.2385,29200.0
2008-10-20 15:50:00,23.68,23.74,23.68,23.71,49400.0,15.2514,15.2901,15.2514,15.2707,49400.0
2008-10-20 15:55:00,23.71,23.83,23.7,23.83,126800.0,15.2707,15.348,15.2643,15.348,126800.0
2008-10-21 09:30:00,23.48,23.81,23.42,23.66,56300.0,15.1226,15.3351,15.084,15.2385,56300.0
2008-10-21 09:35:00,23.62,23.69,23.34,23.45,46600.0,15.2128,15.2578,15.0324,15.1033,46600.0
2008-10-21 09:40:00,23.46,23.8,23.44,23.61,54900.0,15.1097,15.3287,15.0968,15.2063,54900.0
2008-10-21 09:45:00,23.63,23.65,23.49,23.53,27600.0,15.2192,15.2321,15.129,15.1548,27600.0
2008-10-21 09:50:00,23.51,23.52,23.38,23.5,44700.0,15.1419,15.1484,15.0582,15.1355,44700.0
2008-10-21 09:55:00,23.51,23.54,23.39,23.53,34800.0,15.1419,15.1612,15.0646,15.1548,34800.0
2008-10-21 10:00:00,23.5,23.55,23.48,23.52,45000.0,15.1355,15.1677,15.1226,15.1484,45000.0
2008-10-21 10:05:00,23.52,23.68,23.49,23.68,40000.0,15.1484,15.2514,15.129,15.2514,40000.0
2008-10-21 10:10:00,23.69,23.75,23.61,23.65,32300.0,15.2578,15.2965,15.2063,15.2321,32300.0
2008-10-21 10:15:00,23.68,23.8,23.68,23.79,35800.0,15.2514,15.3287,15.2514,15.3223,35800.0
2008-10-21 10:20:00,23.79,23.94,23.74,23.94,27300.0,15.3223,15.4189,15.2901,15.4189,27300.0
2008-10-21 10:25:00,23.94,23.94,23.83,23.88,29600.0,15.4189,15.4189,15.348,15.3802,29600.0
2008-10-21 10:30:00,23.86,23.87,23.81,23.86,30300.0,15.3673,15.3738,15.3351,15.3673,30300.0
2008-10-21 10:35:00,23.83,23.87,23.82,23.83,24900.0,15.348,15.3738,15.3416,15.348,24900.0
2008-10-21 10:40:00,23.84,23.92,23.82,23.86,19000.0,15.3545,15.406,15.3416,15.3673,19000.0
2008-10-21 10:45:00,23.83,23.83,23.72,23.74,8000.0,15.348,15.348,15.2772,15.2901,8000.0
2008-10-21 10:50:00,23.74,23.75,23.58,23.58,38600.0,15.2901,15.2965,15.187,15.187,38600.0
2008-10-21 10:55:00,23.58,23.58,23.49,23.55,14700.0,15.187,15.187,15.129,15.1677,14700.0
2008-10-21 11:00:00,23.55,23.66,23.55,23.66,11800.0,15.1677,15.2385,15.1677,15.2385,11800.0
2008-10-21 11:05:00,23.65,23.66,23.58,23.62,15300.0,15.2321,15.2385,15.187,15.2128,15300.0
2008-10-21 11:10:00,23.63,23.67,23.63,23.67,5200.0,15.2192,15.245,15.2192,15.245,5200.0
2008-10-21 11:15:00,23.67,23.73,23.67,23.7,13600.0,15.245,15.2836,15.245,15.2643,13600.0
2008-10-21 11:20:00,23.7,23.71,23.68,23.68,28900.0,15.2643,15.2707,15.2514,15.2514,28900.0
2008-10-21 11:25:00,23.69,23.72,23.68,23.71,7900.0,15.2578,15.2772,15.2514,15.2707,7900.0
2008-10-21 11:30:00,23.72,23.77,23.71,23.76,7500.0,15.2772,15.3094,15.2707,15.3029,7500.0
2008-10-21 11:35:00,23.75,23.8,23.73,23.8,13200.0,15.2965,15.3287,15.2836,15.3287,13200.0
2008-10-21 11:40:00,23.8,23.85,23.77,23.77,8600.0,15.3287,15.3609,15.3094,15.3094,8600.0
2008-10-21 11:45:00,23.78,23.78,23.69,23.7,51900.0,15.3158,15.3158,15.2578,15.2643,51900.0
2008-10-21 11:50:00,23.69,23.69,23.57,23.6,21600.0,15.2578,15.2578,15.1806,15.1999,21600.0
2008-10-21 11:55:00,23.57,23.6,23.36,23.38,32800.0,15.1806,15.1999,15.0453,15.0582,32800.0
2008-10-21 12:00:00,23.37,23.48,23.31,23.46,52500.0,15.0517,15.1226,15.0131,15.1097,52500.0
2008-10-21 12:05:00,23.47,23.48,23.38,23.41,11200.0,15.1162,15.1226,15.0582,15.0775,11200.0
2008-10-21 12:10:00,23.41,23.49,23.35,23.35,15400.0,15.0775,15.129,15.0389,15.0389,15400.0
2008-10-21 12:15:00,23.35,23.36,23.25,23.31,15600.0,15.0389,15.0453,14.9745,15.0131,15600.0
2008-10-21 12:20:00,23.31,23.36,23.25,23.34,15900.0,15.0131,15.0453,14.9745,15.0324,15900.0
2008-10-21 12:25:00,23.35,23.4,23.32,23.32,13400.0,15.0389,15.0711,15.0195,15.0195,13400.0
2008-10-21 12:30:00,23.32,23.36,23.27,23.33,13800.0,15.0195,15.0453,14.9873,15.026,13800.0
2008-10-21 12:35:00,23.33,23.39,23.29,23.38,18000.0,15.026,15.0646,15.0002,15.0582,18000.0
2008-10-21 12:40:00,23.37,23.39,23.27,23.28,15200.0,15.0517,15.0646,14.9873,14.9938,15200.0
2008-10-21 12:45:00,23.28,23.28,23.14,23.18,25400.0,14.9938,14.9938,14.9036,14.9294,25400.0
2008-10-21 12:50:00,23.18,23.2,23.07,23.1,23500.0,14.9294,14.9423,14.8585,14.8779,23500.0
2008-10-21 12:55:00,23.11,23.12,22.97,22.97,26200.0,14.8843,14.8907,14.7941,14.7941,26200.0
2008-10-21 13:00:00,22.97,23.03,22.95,23.02,28600.0,14.7941,14.8328,14.7812,14.8263,28600.0
2008-10-21 13:05:00,23.0,23.16,23.0,23.11,27300.0,14.8134,14.9165,14.8134,14.8843,27300.0
2008-10-21 13:10:00,23.12,23.15,23.08,23.12,12800.0,14.8907,14.9101,14.865,14.8907,12800.0
2008-10-21 13:15:00,23.11,23.24,23.11,23.21,14300.0,14.8843,14.968,14.8843,14.9487,14300.0
2008-10-21 13:20:00,23.22,23.44,23.22,23.27,30700.0,14.9551,15.0968,14.9551,14.9873,30700.0
2008-10-21 13:25:00,23.28,23.28,23.21,23.21,17000.0,14.9938,14.9938,14.9487,14.9487,17000.0
2008-10-21 13:30:00,23.2,23.2,23.13,23.19,30300.0,14.9423,14.9423,14.8972,14.9358,30300.0
2008-10-21 13:35:00,23.2,23.31,23.2,23.3,26400.0,14.9423,15.0131,14.9423,15.0067,26400.0
2008-10-21 13:40:00,23.3,23.31,23.21,23.21,37600.0,15.0067,15.0131,14.9487,14.9487,37600.0
2008-10-21 13:45:00,23.22,23.23,23.19,23.23,10500.0,14.9551,14.9616,14.9358,14.9616,10500.0
2008-10-21 13:50:00,23.22,23.22,23.15,23.19,13400.0,14.9551,14.9551,14.9101,14.9358,13400.0
2008-10-21 13:55:00,23.19,23.19,23.12,23.15,16500.0,14.9358,14.9358,14.8907,14.9101,16500.0
2008-10-21 14:00:00,23.14,23.21,23.14,23.18,50300.0,14.9036,14.9487,14.9036,14.9294,50300.0
2008-10-21 14:05:00,23.2,23.21,23.1,23.12,20700.0,14.9423,14.9487,14.8779,14.8907,20700.0
2008-10-21 14:10:00,23.11,23.2,23.1,23.16,30600.0,14.8843,14.9423,14.8779,14.9165,30600.0
2008-10-21 14:15:00,23.16,23.36,23.16,23.34,27000.0,14.9165,15.0453,14.9165,15.0324,27000.0
2008-10-21 14:20:00,23.34,23.38,23.33,23.37,15300.0,15.0324,15.0582,15.026,15.0517,15300.0
2008-10-21 14:25:00,23.36,23.42,23.33,23.42,15100.0,15.0453,15.084,15.026,15.084,15100.0
2008-10-21 14:30:00,23.43,23.47,23.35,23.35,15200.0,15.0904,15.1162,15.0389,15.0389,15200.0
2008-10-21 14:35:00,23.36,23.37,23.31,23.35,24700.0,15.0453,15.0517,15.0131,15.0389,24700.0
2008-10-21 14:40:00,23.35,23.47,23.35,23.45,28100.0,15.0389,15.1162,15.0389,15.1033,28100.0
2008-10-21 14:45:00,23.45,23.59,23.41,23.41,27400.0,15.1033,15.1934,15.0775,15.0775,27400.0
2008-10-21 14:50:00,23.4,23.4,23.29,23.33,24500.0,15.0711,15.0711,15.0002,15.026,24500.0
2008-10-21 14:55:00,23.33,23.34,23.26,23.29,22300.0,15.026,15.0324,14.9809,15.0002,22300.0
2008-10-21 15:00:00,23.28,23.42,23.28,23.41,42800.0,14.9938,15.084,14.9938,15.0775,42800.0
2008-10-21 15:05:00,23.42,23.42,23.26,23.27,23300.0,15.084,15.084,14.9809,14.9873,23300.0
2008-10-21 15:10:00,23.26,23.33,23.26,23.29,13100.0,14.9809,15.026,14.9809,15.0002,13100.0
2008-10-21 15:15:00,23.3,23.3,23.15,23.15,32200.0,15.0067,15.0067,14.9101,14.9101,32200.0
2008-10-21 15:20:00,23.15,23.15,22.98,23.02,41500.0,14.9101,14.9101,14.8006,14.8263,41500.0
2008-10-21 15:25:00,23.03,23.05,22.96,22.96,39100.0,14.8328,14.8456,14.7877,14.7877,39100.0
2008-10-21 15:30:00,22.96,23.02,22.81,22.83,49600.0,14.7877,14.8263,14.6911,14.704,49600.0
2008-10-21 15:35:00,22.84,22.91,22.83,22.86,31400.0,14.7104,14.7555,14.704,14.7233,31400.0
2008-10-21 15:40:00,22.86,22.96,22.84,22.85,28500.0,14.7233,14.7877,14.7104,14.7168,28500.0
2008-10-21 15:45:00,22.83,22.85,22.62,22.67,55600.0,14.704,14.7168,14.5687,14.6009,55600.0
2008-10-21 15:50:00,22.67,22.83,22.66,22.81,56600.0,14.6009,14.704,14.5945,14.6911,56600.0
2008-10-21 15:55:00,22.81,22.81,22.69,22.73,98100.0,14.6911,14.6911,14.6138,14.6395,98100.0
2008-10-22 09:30:00,22.61,22.61,21.86,22.12,48500.0,14.5623,14.5623,14.0792,14.2467,48500.0
2008-10-22 09:35:00,22.12,22.21,21.59,21.77,52300.0,14.2467,14.3046,13.9053,14.0212,52300.0
2008-10-22 09:40:00,21.77,22.08,21.71,22.08,25500.0,14.0212,14.2209,13.9826,14.2209,25500.0
2008-10-22 09:45:00,22.07,22.15,21.95,21.99,34200.0,14.2145,14.266,14.1372,14.1629,34200.0
2008-10-22 09:50:00,21.99,22.03,21.72,21.84,50600.0,14.1629,14.1887,13.989,14.0663,50600.0
2008-10-22 09:55:00,21.83,21.88,21.73,21.77,29500.0,14.0599,14.0921,13.9955,14.0212,29500.0
2008-10-22 10:00:00,21.76,21.85,21.55,21.55,49300.0,14.0148,14.0728,13.8796,13.8796,49300.0
2008-10-22 10:05:00,21.56,21.71,21.51,21.55,35500.0,13.886,13.9826,13.8538,13.8796,35500.0
2008-10-22 10:10:00,21.57,21.71,21.54,21.66,41600.0,13.8924,13.9826,13.8731,13.9504,41600.0
2008-10-22 10:15:00,21.68,21.81,21.63,21.79,22100.0,13.9633,14.047,13.9311,14.0341,22100.0
2008-10-22 10:20:00,21.79,21.84,21.66,21.7,19600.0,14.0341,14.0663,13.9504,13.9762,19600.0
2008-10-22 10:25:00,21.73,21.73,21.58,21.66,18100.0,13.9955,13.9955,13.8989,13.9504,18100.0
2008-10-22 10:30:00,21.65,21.73,21.63,21.63,17500.0,13.944,13.9955,13.9311,13.9311,17500.0
2008-10-22 10:35:00,21.63,21.74,21.55,21.71,30200.0,13.9311,14.0019,13.8796,13.9826,30200.0
2008-10-22 10:40:00,21.71,21.79,21.66,21.75,26200.0,13.9826,14.0341,13.9504,14.0084,26200.0
2008-10-22 10:45:00,21.74,21.9,21.67,21.87,18100.0,14.0019,14.105,13.9568,14.0857,18100.0
2008-10-22 10:50:00,21.89,21.93,21.78,21.93,18500.0,14.0985,14.1243,14.0277,14.1243,18500.0
2008-10-22 10:55:00,21.95,21.98,21.84,21.93,16200.0,14.1372,14.1565,14.0663,14.1243,16200.0
2008-10-22 11:00:00,21.91,21.92,21.73,21.83,17300.0,14.1114,14.1179,13.9955,14.0599,17300.0
2008-10-22 11:05:00,21.83,21.86,21.68,21.7,16700.0,14.0599,14.0792,13.9633,13.9762,16700.0
2008-10-22 11:10:00,21.71,21.86,21.71,21.78,37500.0,13.9826,14.0792,13.9826,14.0277,37500.0
2008-10-22 11:15:00,21.78,21.84,21.73,21.82,17700.0,14.0277,14.0663,13.9955,14.0535,17700.0
2008-10-22 11:20:00,21.81,21.81,21.64,21.71,17600.0,14.047,14.047,13.9375,13.9826,17600.0
2008-10-22 11:25:00,21.71,21.71,21.58,21.62,13500.0,13.9826,13.9826,13.8989,13.9246,13500.0
2008-10-22 11:30:00,21.61,21.69,21.6,21.66,16000.0,13.9182,13.9697,13.9118,13.9504,16000.0
2008-10-22 11:35:00,21.66,21.72,21.59,21.7,34200.0,13.9504,13.989,13.9053,13.9762,34200.0
2008-10-22 11:40:00,21.7,21.87,21.67,21.81,26000.0,13.9762,14.0857,13.9568,14.047,26000.0
2008-10-22 11:45:00,21.82,21.91,21.81,21.81,16600.0,14.0535,14.1114,14.047,14.047,16600.0
2008-10-22 11:50:00,21.81,21.85,21.77,21.77,11100.0,14.047,14.0728,14.0212,14.0212,11100.0
2008-10-22 11:55:00,21.75,21.86,21.73,21.82,16700.0,14.0084,14.0792,13.9955,14.0535,16700.0
2008-10-22 12:00:00,21.82,21.84,21.73,21.74,13400.0,14.0535,14.0663,13.9955,14.0019,13400.0
2008-10-22 12:05:00,21.74,21.81,21.73,21.8,10500.0,14.0019,14.047,13.9955,14.0406,10500.0
2008-10-22 12:10:00,21.78,21.78,21.66,21.67,11000.0,14.0277,14.0277,13.9504,13.9568,11000.0
2008-10-22 12:15:00,21.66,21.79,21.65,21.77,25700.0,13.9504,14.0341,13.944,14.0212,25700.0
2008-10-22 12:20:00,21.79,21.89,21.79,21.85,10600.0,14.0341,14.0985,14.0341,14.0728,10600.0
2008-10-22 12:25:00,21.85,21.9,21.8,21.8,26800.0,14.0728,14.105,14.0406,14.0406,26800.0
2008-10-22 12:30:00,21.81,21.82,21.72,21.74,8000.0,14.047,14.0535,13.989,14.0019,8000.0
2008-10-22 12:35:00,21.73,21.75,21.69,21.72,16100.0,13.9955,14.0084,13.9697,13.989,16100.0
2008-10-22 12:40:00,21.71,21.74,21.7,21.71,6800.0,13.9826,14.0019,13.9762,13.9826,6800.0
2008-10-22 12:45:00,21.71,21.74,21.63,21.66,12900.0,13.9826,14.0019,13.9311,13.9504,12900.0
2008-10-22 12:50:00,21.65,21.73,21.63,21.7,10400.0,13.944,13.9955,13.9311,13.9762,10400.0
2008-10-22 12:55:00,21.7,21.7,21.64,21.66,30300.0,13.9762,13.9762,13.9375,13.9504,30300.0
2008-10-22 13:00:00,21.66,21.66,21.55,21.63,35600.0,13.9504,13.9504,13.8796,13.9311,35600.0
2008-10-22 13:05:00,21.62,21.66,21.61,21.66,39900.0,13.9246,13.9504,13.9182,13.9504,39900.0
2008-10-22 13:10:00,21.65,21.65,21.52,21.52,14100.0,13.944,13.944,13.8602,13.8602,14100.0
2008-10-22 13:15:00,21.54,21.55,21.45,21.54,13000.0,13.8731,13.8796,13.8151,13.8731,13000.0
2008-10-22 13:20:00,21.53,21.53,21.41,21.41,11900.0,13.8667,13.8667,13.7894,13.7894,11900.0
2008-10-22 13:25:00,21.42,21.45,21.33,21.44,24600.0,13.7958,13.8151,13.7379,13.8087,24600.0
2008-10-22 13:30:00,21.44,21.46,21.3,21.34,17600.0,13.8087,13.8216,13.7185,13.7443,17600.0
2008-10-22 13:35:00,21.35,21.39,21.3,21.36,17000.0,13.7507,13.7765,13.7185,13.7572,17000.0
2008-10-22 13:40:00,21.35,21.4,21.28,21.3,19200.0,13.7507,13.7829,13.7057,13.7185,19200.0
2008-10-22 13:45:00,21.32,21.44,21.31,21.44,24700.0,13.7314,13.8087,13.725,13.8087,24700.0
2008-10-22 13:50:00,21.46,21.46,21.33,21.4,12700.0,13.8216,13.8216,13.7379,13.7829,12700.0
2008-10-22 13:55:00,21.41,21.49,21.35,21.45,15100.0,13.7894,13.8409,13.7507,13.8151,15100.0
2008-10-22 14:00:00,21.43,21.45,21.36,21.36,13000.0,13.8023,13.8151,13.7572,13.7572,13000.0
2008-10-22 14:05:00,21.36,21.42,21.28,21.29,16600.0,13.7572,13.7958,13.7057,13.7121,16600.0
2008-10-22 14:10:00,21.31,21.32,21.24,21.31,23000.0,13.725,13.7314,13.6799,13.725,23000.0
2008-10-22 14:15:00,21.32,21.42,21.31,21.41,29700.0,13.7314,13.7958,13.725,13.7894,29700.0
2008-10-22 14:20:00,21.42,21.51,21.39,21.51,33400.0,13.7958,13.8538,13.7765,13.8538,33400.0
2008-10-22 14:25:00,21.52,21.54,21.48,21.54,20800.0,13.8602,13.8731,13.8345,13.8731,20800.0
2008-10-22 14:30:00,21.54,21.54,21.39,21.44,27400.0,13.8731,13.8731,13.7765,13.8087,27400.0
2008-10-22 14:35:00,21.43,21.43,21.36,21.4,23600.0,13.8023,13.8023,13.7572,13.7829,23600.0
2008-10-22 14:40:00,21.41,21.41,21.26,21.26,22500.0,13.7894,13.7894,13.6928,13.6928,22500.0
2008-10-22 14:45:00,21.27,21.38,21.24,21.34,17300.0,13.6992,13.7701,13.6799,13.7443,17300.0
2008-10-22 14:50:00,21.33,21.33,21.23,21.25,23700.0,13.7379,13.7379,13.6735,13.6863,23700.0
2008-10-22 14:55:00,21.23,21.4,21.23,21.4,59100.0,13.6735,13.7829,13.6735,13.7829,59100.0
2008-10-22 15:00:00,21.41,21.46,21.35,21.37,30200.0,13.7894,13.8216,13.7507,13.7636,30200.0
2008-10-22 15:05:00,21.36,21.39,21.28,21.39,27200.0,13.7572,13.7765,13.7057,13.7765,27200.0
2008-10-22 15:10:00,21.4,21.43,21.22,21.25,38100.0,13.7829,13.8023,13.667,13.6863,38100.0
2008-10-22 15:15:00,21.23,21.29,21.13,21.16,44800.0,13.6735,13.7121,13.609,13.6284,44800.0
2008-10-22 15:20:00,21.14,21.2,21.06,21.14,50400.0,13.6155,13.6541,13.564,13.6155,50400.0
2008-10-22 15:25:00,21.14,21.24,21.07,21.08,58900.0,13.6155,13.6799,13.5704,13.5768,58900.0
2008-10-22 15:30:00,21.08,21.09,20.92,20.92,64600.0,13.5768,13.5833,13.4738,13.4738,64600.0
2008-10-22 15:35:00,20.93,20.99,20.75,20.77,67200.0,13.4802,13.5189,13.3643,13.3772,67200.0
2008-10-22 15:40:00,20.77,20.78,20.54,20.65,140000.0,13.3772,13.3836,13.229,13.2999,140000.0
2008-10-22 15:45:00,20.64,20.99,20.57,20.95,130200.0,13.2935,13.5189,13.2484,13.4931,130200.0
2008-10-22 15:50:00,20.94,21.28,20.92,21.13,159600.0,13.4867,13.7057,13.4738,13.609,159600.0
2008-10-22 15:55:00,21.23,21.43,21.06,21.32,247300.0,13.6735,13.8023,13.564,13.7314,247300.0
2008-10-23 09:30:00,21.23,21.36,21.01,21.24,48500.0,13.6735,13.7572,13.5318,13.6799,48500.0
2008-10-23 09:35:00,21.24,21.37,21.09,21.23,46700.0,13.6799,13.7636,13.5833,13.6735,46700.0
2008-10-23 09:40:00,21.22,21.36,20.92,21.0,51600.0,13.667,13.7572,13.4738,13.5253,51600.0
2008-10-23 09:45:00,21.0,21.09,20.87,21.0,69700.0,13.5253,13.5833,13.4416,13.5253,69700.0
2008-10-23 09:50:00,21.0,21.0,20.69,20.83,45600.0,13.5253,13.5253,13.3257,13.4158,45600.0
2008-10-23 09:55:00,20.83,20.92,20.78,20.88,54600.0,13.4158,13.4738,13.3836,13.448,54600.0
2008-10-23 10:00:00,20.88,21.07,20.85,20.93,65300.0,13.448,13.5704,13.4287,13.4802,65300.0
2008-10-23 10:05:00,20.9,21.16,20.89,20.99,39300.0,13.4609,13.6284,13.4545,13.5189,39300.0
2008-10-23 10:10:00,20.99,21.09,20.92,21.04,32800.0,13.5189,13.5833,13.4738,13.5511,32800.0
2008-10-23 10:15:00,21.03,21.03,20.79,20.83,36300.0,13.5446,13.5446,13.3901,13.4158,36300.0
2008-10-23 10:20:00,20.83,20.85,20.71,20.73,72300.0,13.4158,13.4287,13.3385,13.3514,72300.0
2008-10-23 10:25:00,20.72,20.74,20.51,20.67,72100.0,13.345,13.3579,13.2097,13.3128,72100.0
2008-10-23 10:30:00,20.67,20.77,20.56,20.71,49000.0,13.3128,13.3772,13.2419,13.3385,49000.0
2008-10-23 10:35:00,20.71,20.76,20.61,20.69,32800.0,13.3385,13.3707,13.2741,13.3257,32800.0
2008-10-23 10:40:00,20.7,21.14,20.7,21.11,59100.0,13.3321,13.6155,13.3321,13.5962,59100.0
2008-10-23 10:45:00,21.14,21.22,20.99,20.99,40000.0,13.6155,13.667,13.5189,13.5189,40000.0
2008-10-23 10:50:00,21.01,21.16,21.01,21.15,30200.0,13.5318,13.6284,13.5318,13.6219,30200.0
2008-10-23 10:55:00,21.15,21.41,21.09,21.34,39400.0,13.6219,13.7894,13.5833,13.7443,39400.0
2008-10-23 11:00:00,21.35,21.42,21.06,21.07,55200.0,13.7507,13.7958,13.564,13.5704,55200.0
2008-10-23 11:05:00,21.06,21.13,21.02,21.09,22400.0,13.564,13.609,13.5382,13.5833,22400.0
2008-10-23 11:10:00,21.1,21.19,21.08,21.13,18800.0,13.5897,13.6477,13.5768,13.609,18800.0
2008-10-23 11:15:00,21.13,21.17,20.98,21.0,17600.0,13.609,13.6348,13.5124,13.5253,17600.0
2008-10-23 11:20:00,21.01,21.02,20.94,20.98,15000.0,13.5318,13.5382,13.4867,13.5124,15000.0
2008-10-23 11:25:00,20.99,20.99,20.9,20.96,12600.0,13.5189,13.5189,13.4609,13.4996,12600.0
2008-10-23 11:30:00,20.96,21.03,20.94,20.98,18800.0,13.4996,13.5446,13.4867,13.5124,18800.0
2008-10-23 11:35:00,20.98,21.19,20.98,21.17,23200.0,13.5124,13.6477,13.5124,13.6348,23200.0
2008-10-23 11:40:00,21.18,21.18,20.94,20.94,26300.0,13.6413,13.6413,13.4867,13.4867,26300.0
2008-10-23 11:45:00,20.94,21.01,20.9,20.98,24100.0,13.4867,13.5318,13.4609,13.5124,24100.0
2008-10-23 11:50:00,20.97,21.07,20.96,21.03,20900.0,13.506,13.5704,13.4996,13.5446,20900.0
2008-10-23 11:55:00,21.02,21.05,20.99,21.03,25100.0,13.5382,13.5575,13.5189,13.5446,25100.0
2008-10-23 12:00:00,21.03,21.04,20.87,20.87,22500.0,13.5446,13.5511,13.4416,13.4416,22500.0
2008-10-23 12:05:00,20.87,20.92,20.81,20.9,51000.0,13.4416,13.4738,13.4029,13.4609,51000.0
2008-10-23 12:10:00,20.89,20.94,20.86,20.87,19400.0,13.4545,13.4867,13.4351,13.4416,19400.0
2008-10-23 12:15:00,20.88,20.89,20.65,20.67,37300.0,13.448,13.4545,13.2999,13.3128,37300.0
2008-10-23 12:20:00,20.66,20.7,20.55,20.57,26700.0,13.3063,13.3321,13.2355,13.2484,26700.0
2008-10-23 12:25:00,20.58,20.59,20.39,20.48,32800.0,13.2548,13.2613,13.1324,13.1904,32800.0
2008-10-23 12:30:00,20.5,20.56,20.44,20.46,25000.0,13.2033,13.2419,13.1646,13.1775,25000.0
2008-10-23 12:35:00,20.49,20.56,20.39,20.5,39000.0,13.1968,13.2419,13.1324,13.2033,39000.0
2008-10-23 12:40:00,20.49,20.55,20.4,20.55,21400.0,13.1968,13.2355,13.1389,13.2355,21400.0
2008-10-23 12:45:00,20.55,20.67,20.54,20.62,104300.0,13.2355,13.3128,13.229,13.2806,104300.0
2008-10-23 12:50:00,20.62,20.72,20.54,20.56,58400.0,13.2806,13.345,13.229,13.2419,58400.0
2008-10-23 12:55:00,20.57,20.58,20.32,20.43,32300.0,13.2484,13.2548,13.0874,13.1582,32300.0
2008-10-23 13:00:00,20.39,20.45,20.26,20.3,33000.0,13.1324,13.1711,13.0487,13.0745,33000.0
2008-10-23 13:05:00,20.27,20.44,20.22,20.39,41900.0,13.0552,13.1646,13.0229,13.1324,41900.0
2008-10-23 13:10:00,20.38,20.45,20.33,20.43,32000.0,13.126,13.1711,13.0938,13.1582,32000.0
2008-10-23 13:15:00,20.43,20.61,20.42,20.57,58900.0,13.1582,13.2741,13.1518,13.2484,58900.0
2008-10-23 13:20:00,20.57,20.58,20.41,20.42,75200.0,13.2484,13.2548,13.1453,13.1518,75200.0
2008-10-23 13:25:00,20.46,20.47,20.32,20.32,43400.0,13.1775,13.184,13.0874,13.0874,43400.0
2008-10-23 13:30:00,20.33,20.43,20.24,20.25,44400.0,13.0938,13.1582,13.0358,13.0423,44400.0
2008-10-23 13:35:00,20.25,20.44,20.21,20.32,36600.0,13.0423,13.1646,13.0165,13.0874,36600.0
2008-10-23 13:40:00,20.32,20.54,20.32,20.43,88700.0,13.0874,13.229,13.0874,13.1582,88700.0
2008-10-23 13:45:00,20.38,20.49,20.34,20.42,114100.0,13.126,13.1968,13.1002,13.1518,114100.0
2008-10-23 13:50:00,20.41,20.44,20.29,20.39,75900.0,13.1453,13.1646,13.068,13.1324,75900.0
2008-10-23 13:55:00,20.37,20.44,20.3,20.37,38500.0,13.1196,13.1646,13.0745,13.1196,38500.0
2008-10-23 14:00:00,20.36,20.36,20.08,20.14,52900.0,13.1131,13.1131,12.9328,12.9714,52900.0
2008-10-23 14:05:00,20.13,20.23,20.1,20.14,19100.0,12.965,13.0294,12.9457,12.9714,19100.0
2008-10-23 14:10:00,20.14,20.18,19.97,20.02,32400.0,12.9714,12.9972,12.8619,12.8941,32400.0
2008-10-23 14:15:00,20.04,20.1,19.84,19.87,46500.0,12.907,12.9457,12.7782,12.7975,46500.0
2008-10-23 14:20:00,19.86,19.86,19.75,19.82,59800.0,12.7911,12.7911,12.7202,12.7653,59800.0
2008-10-23 14:25:00,19.81,19.96,19.81,19.91,54800.0,12.7589,12.8555,12.7589,12.8233,54800.0
2008-10-23 14:30:00,19.91,20.17,19.82,20.16,89200.0,12.8233,12.9907,12.7653,12.9843,89200.0
2008-10-23 14:35:00,20.16,20.34,20.13,20.33,90300.0,12.9843,13.1002,12.965,13.0938,90300.0
2008-10-23 14:40:00,20.34,20.36,20.09,20.19,52200.0,13.1002,13.1131,12.9392,13.0036,52200.0
2008-10-23 14:45:00,20.21,20.33,20.01,20.03,127800.0,13.0165,13.0938,12.8877,12.9006,127800.0
2008-10-23 14:50:00,20.03,20.07,19.86,19.97,79500.0,12.9006,12.9263,12.7911,12.8619,79500.0
2008-10-23 14:55:00,19.97,20.03,19.82,20.03,47400.0,12.8619,12.9006,12.7653,12.9006,47400.0
2008-10-23 15:00:00,20.06,20.21,19.92,20.17,61800.0,12.9199,13.0165,12.8297,12.9907,61800.0
2008-10-23 15:05:00,20.18,20.56,20.11,20.54,120600.0,12.9972,13.2419,12.9521,13.229,120600.0
2008-10-23 15:10:00,20.54,20.71,20.45,20.57,99700.0,13.229,13.3385,13.1711,13.2484,99700.0
2008-10-23 15:15:00,20.58,20.58,20.18,20.19,108500.0,13.2548,13.2548,12.9972,13.0036,108500.0
2008-10-23 15:20:00,20.18,20.58,20.16,20.5,77700.0,12.9972,13.2548,12.9843,13.2033,77700.0
2008-10-23 15:25:00,20.5,20.57,20.38,20.45,86300.0,13.2033,13.2484,13.126,13.1711,86300.0
2008-10-23 15:30:00,20.44,20.48,20.12,20.22,83700.0,13.1646,13.1904,12.9585,13.0229,83700.0
2008-10-23 15:35:00,20.23,20.39,20.15,20.18,119300.0,13.0294,13.1324,12.9779,12.9972,119300.0
2008-10-23 15:40:00,20.15,20.46,20.1,20.46,145300.0,12.9779,13.1775,12.9457,13.1775,145300.0
2008-10-23 15:45:00,20.45,20.74,20.45,20.62,146100.0,13.1711,13.3579,13.1711,13.2806,146100.0
2008-10-23 15:50:00,20.7,20.71,20.52,20.58,149300.0,13.3321,13.3385,13.2162,13.2548,149300.0
2008-10-23 15:55:00,20.52,20.7,20.51,20.69,144600.0,13.2162,13.3321,13.2097,13.3257,144600.0
2008-10-24 09:30:00,19.32,19.45,19.0,19.44,2800.0,12.4433,12.527,12.2372,12.5206,2800.0
2008-10-24 09:35:00,19.44,19.46,18.9,19.3,18700.0,12.5206,12.5335,12.1728,12.4304,18700.0
2008-10-24 09:40:00,19.2,19.5,19.07,19.16,69000.0,12.366,12.5592,12.2823,12.3402,69000.0
2008-10-24 09:45:00,19.22,19.43,19.13,19.42,27400.0,12.3789,12.5141,12.3209,12.5077,27400.0
2008-10-24 09:50:00,19.42,19.84,19.28,19.77,88400.0,12.5077,12.7782,12.4175,12.7331,88400.0
2008-10-24 09:55:00,19.78,20.0,19.67,19.81,54300.0,12.7396,12.8813,12.6687,12.7589,54300.0
2008-10-24 10:00:00,19.8,20.1,19.78,19.8,49800.0,12.7524,12.9457,12.7396,12.7524,49800.0
2008-10-24 10:05:00,19.8,19.94,19.68,19.8,59200.0,12.7524,12.8426,12.6752,12.7524,59200.0
2008-10-24 10:10:00,19.76,19.77,19.5,19.59,44200.0,12.7267,12.7331,12.5592,12.6172,44200.0
2008-10-24 10:15:00,19.59,19.78,19.5,19.75,43100.0,12.6172,12.7396,12.5592,12.7202,43100.0
2008-10-24 10:20:00,19.75,19.85,19.52,19.58,44000.0,12.7202,12.7846,12.5721,12.6107,44000.0
2008-10-24 10:25:00,19.56,19.58,19.39,19.55,47400.0,12.5979,12.6107,12.4884,12.5914,47400.0
2008-10-24 10:30:00,19.52,19.65,19.45,19.58,24800.0,12.5721,12.6558,12.527,12.6107,24800.0
2008-10-24 10:35:00,19.56,19.68,19.53,19.59,19100.0,12.5979,12.6752,12.5785,12.6172,19100.0
2008-10-24 10:40:00,19.58,19.64,19.44,19.64,30400.0,12.6107,12.6494,12.5206,12.6494,30400.0
2008-10-24 10:45:00,19.64,19.66,19.5,19.56,26100.0,12.6494,12.6623,12.5592,12.5979,26100.0
2008-10-24 10:50:00,19.57,19.8,19.57,19.7,33400.0,12.6043,12.7524,12.6043,12.688,33400.0
2008-10-24 10:55:00,19.72,19.82,19.68,19.78,34900.0,12.7009,12.7653,12.6752,12.7396,34900.0
2008-10-24 11:00:00,19.78,19.91,19.78,19.78,27700.0,12.7396,12.8233,12.7396,12.7396,27700.0
2008-10-24 11:05:00,19.78,19.9,19.75,19.78,30200.0,12.7396,12.8168,12.7202,12.7396,30200.0
2008-10-24 11:10:00,19.78,19.78,19.65,19.69,18900.0,12.7396,12.7396,12.6558,12.6816,18900.0
2008-10-24 11:15:00,19.7,19.77,19.6,19.77,22100.0,12.688,12.7331,12.6236,12.7331,22100.0
2008-10-24 11:20:00,19.76,20.09,19.74,19.97,36400.0,12.7267,12.9392,12.7138,12.8619,36400.0
2008-10-24 11:25:00,19.98,20.02,19.9,19.99,25200.0,12.8684,12.8941,12.8168,12.8748,25200.0
2008-10-24 11:30:00,19.99,20.1,19.92,19.96,31500.0,12.8748,12.9457,12.8297,12.8555,31500.0
2008-10-24 11:35:00,19.98,20.31,19.98,20.27,55100.0,12.8684,13.0809,12.8684,13.0552,55100.0
2008-10-24 11:40:00,20.29,20.3,20.16,20.3,27500.0,13.068,13.0745,12.9843,13.0745,27500.0
2008-10-24 11:45:00,20.27,20.33,20.17,20.3,42400.0,13.0552,13.0938,12.9907,13.0745,42400.0
2008-10-24 11:50:00,20.27,20.27,20.03,20.09,40200.0,13.0552,13.0552,12.9006,12.9392,40200.0
2008-10-24 11:55:00,20.08,20.16,20.08,20.12,19100.0,12.9328,12.9843,12.9328,12.9585,19100.0
2008-10-24 12:00:00,20.1,20.11,19.92,19.99,50800.0,12.9457,12.9521,12.8297,12.8748,50800.0
2008-10-24 12:05:00,20.0,20.11,19.93,20.05,29600.0,12.8813,12.9521,12.8362,12.9135,29600.0
2008-10-24 12:10:00,20.05,20.15,19.99,20.11,22300.0,12.9135,12.9779,12.8748,12.9521,22300.0
2008-10-24 12:15:00,20.07,20.09,19.93,19.97,24100.0,12.9263,12.9392,12.8362,12.8619,24100.0
2008-10-24 12:20:00,19.97,20.03,19.82,19.83,15600.0,12.8619,12.9006,12.7653,12.7718,15600.0
2008-10-24 12:25:00,19.82,19.96,19.81,19.82,60500.0,12.7653,12.8555,12.7589,12.7653,60500.0
2008-10-24 12:30:00,19.81,19.84,19.7,19.75,29800.0,12.7589,12.7782,12.688,12.7202,29800.0
2008-10-24 12:35:00,19.76,19.88,19.75,19.84,19500.0,12.7267,12.804,12.7202,12.7782,19500.0
2008-10-24 12:40:00,19.83,19.83,19.67,19.67,29000.0,12.7718,12.7718,12.6687,12.6687,29000.0
2008-10-24 12:45:00,19.67,19.76,19.62,19.76,31400.0,12.6687,12.7267,12.6365,12.7267,31400.0
2008-10-24 12:50:00,19.75,19.92,19.75,19.87,31200.0,12.7202,12.8297,12.7202,12.7975,31200.0
2008-10-24 12:55:00,19.88,20.0,19.88,19.88,20400.0,12.804,12.8813,12.804,12.804,20400.0
2008-10-24 13:00:00,19.89,19.99,19.89,19.92,19500.0,12.8104,12.8748,12.8104,12.8297,19500.0
2008-10-24 13:05:00,19.94,20.01,19.94,19.95,10000.0,12.8426,12.8877,12.8426,12.8491,10000.0
2008-10-24 13:10:00,19.96,20.0,19.92,19.99,14100.0,12.8555,12.8813,12.8297,12.8748,14100.0
2008-10-24 13:15:00,19.97,20.18,19.92,20.1,35000.0,12.8619,12.9972,12.8297,12.9457,35000.0
2008-10-24 13:20:00,20.1,20.18,20.06,20.06,19500.0,12.9457,12.9972,12.9199,12.9199,19500.0
2008-10-24 13:25:00,20.06,20.06,19.92,19.94,22800.0,12.9199,12.9199,12.8297,12.8426,22800.0
2008-10-24 13:30:00,19.94,19.94,19.75,19.77,32700.0,12.8426,12.8426,12.7202,12.7331,32700.0
2008-10-24 13:35:00,19.79,19.84,19.7,19.72,14100.0,12.746,12.7782,12.688,12.7009,14100.0
2008-10-24 13:40:00,19.72,19.78,19.68,19.77,18900.0,12.7009,12.7396,12.6752,12.7331,18900.0
2008-10-24 13:45:00,19.77,19.77,19.56,19.56,26900.0,12.7331,12.7331,12.5979,12.5979,26900.0
2008-10-24 13:50:00,19.56,19.67,19.55,19.59,32800.0,12.5979,12.6687,12.5914,12.6172,32800.0
2008-10-24 13:55:00,19.6,19.74,19.53,19.53,49400.0,12.6236,12.7138,12.5785,12.5785,49400.0
2008-10-24 14:00:00,19.54,19.63,19.51,19.53,26800.0,12.585,12.643,12.5657,12.5785,26800.0
2008-10-24 14:05:00,19.54,19.56,19.46,19.56,60600.0,12.585,12.5979,12.5335,12.5979,60600.0
2008-10-24 14:10:00,19.56,19.75,19.56,19.65,49500.0,12.5979,12.7202,12.5979,12.6558,49500.0
2008-10-24 14:15:00,19.65,19.86,19.65,19.85,46300.0,12.6558,12.7911,12.6558,12.7846,46300.0
2008-10-24 14:20:00,19.85,19.85,19.6,19.65,57400.0,12.7846,12.7846,12.6236,12.6558,57400.0
2008-10-24 14:25:00,19.65,19.74,19.57,19.72,38400.0,12.6558,12.7138,12.6043,12.7009,38400.0
2008-10-24 14:30:00,19.72,19.98,19.71,19.9,67900.0,12.7009,12.8684,12.6945,12.8168,67900.0
2008-10-24 14:35:00,19.89,19.94,19.81,19.92,58700.0,12.8104,12.8426,12.7589,12.8297,58700.0
2008-10-24 14:40:00,19.89,20.05,19.83,19.87,62200.0,12.8104,12.9135,12.7718,12.7975,62200.0
2008-10-24 14:45:00,19.88,19.9,19.63,19.73,47700.0,12.804,12.8168,12.643,12.7074,47700.0
2008-10-24 14:50:00,19.72,19.91,19.72,19.84,34000.0,12.7009,12.8233,12.7009,12.7782,34000.0
2008-10-24 14:55:00,19.83,20.14,19.83,20.05,85900.0,12.7718,12.9714,12.7718,12.9135,85900.0
2008-10-24 15:00:00,20.03,20.37,20.02,20.14,68800.0,12.9006,13.1196,12.8941,12.9714,68800.0
2008-10-24 15:05:00,20.14,20.23,20.03,20.16,39400.0,12.9714,13.0294,12.9006,12.9843,39400.0
2008-10-24 15:10:00,20.19,20.31,19.98,20.02,35500.0,13.0036,13.0809,12.8684,12.8941,35500.0
2008-10-24 15:15:00,20.01,20.12,19.85,19.88,43500.0,12.8877,12.9585,12.7846,12.804,43500.0
2008-10-24 15:20:00,19.87,20.18,19.81,20.17,61200.0,12.7975,12.9972,12.7589,12.9907,61200.0
2008-10-24 15:25:00,20.17,20.19,19.97,20.1,50700.0,12.9907,13.0036,12.8619,12.9457,50700.0
2008-10-24 15:30:00,20.08,20.08,19.81,20.01,67500.0,12.9328,12.9328,12.7589,12.8877,67500.0
2008-10-24 15:35:00,19.99,19.99,19.71,19.79,50900.0,12.8748,12.8748,12.6945,12.746,50900.0
2008-10-24 15:40:00,19.8,20.0,19.78,19.92,69400.0,12.7524,12.8813,12.7396,12.8297,69400.0
2008-10-24 15:45:00,19.93,20.05,19.86,20.01,54100.0,12.8362,12.9135,12.7911,12.8877,54100.0
2008-10-24 15:50:00,20.0,20.15,19.93,20.0,88000.0,12.8813,12.9779,12.8362,12.8813,88000.0
2008-10-24 15:55:00,20.0,20.02,19.75,19.76,207200.0,12.8813,12.8941,12.7202,12.7267,207200.0
2008-10-27 09:30:00,19.45,19.45,19.0,19.0,57300.0,12.527,12.527,12.2372,12.2372,57300.0
2008-10-27 09:35:00,18.99,19.09,18.79,19.0,70600.0,12.2308,12.2952,12.1019,12.2372,70600.0
2008-10-27 09:40:00,19.02,19.18,18.98,19.08,73400.0,12.2501,12.3531,12.2243,12.2887,73400.0
2008-10-27 09:45:00,19.08,19.12,18.85,18.88,44700.0,12.2887,12.3145,12.1406,12.1599,44700.0
2008-10-27 09:50:00,18.89,19.16,18.89,19.16,48100.0,12.1663,12.3402,12.1663,12.3402,48100.0
2008-10-27 09:55:00,19.16,19.22,19.11,19.16,30400.0,12.3402,12.3789,12.308,12.3402,30400.0
2008-10-27 10:00:00,19.16,19.35,19.13,19.27,63900.0,12.3402,12.4626,12.3209,12.4111,63900.0
2008-10-27 10:05:00,19.26,19.34,19.08,19.16,62400.0,12.4046,12.4562,12.2887,12.3402,62400.0
2008-10-27 10:10:00,19.14,19.17,19.0,19.01,47400.0,12.3274,12.3467,12.2372,12.2436,47400.0
2008-10-27 10:15:00,19.02,19.16,18.97,19.0,34400.0,12.2501,12.3402,12.2179,12.2372,34400.0
2008-10-27 10:20:00,19.01,19.07,18.97,19.0,27100.0,12.2436,12.2823,12.2179,12.2372,27100.0
2008-10-27 10:25:00,19.0,19.07,18.94,18.94,21700.0,12.2372,12.2823,12.1985,12.1985,21700.0
2008-10-27 10:30:00,18.94,19.0,18.81,18.82,35200.0,12.1985,12.2372,12.1148,12.1213,35200.0
2008-10-27 10:35:00,18.79,18.91,18.75,18.91,45900.0,12.1019,12.1792,12.0762,12.1792,45900.0
2008-10-27 10:40:00,18.92,18.96,18.87,18.95,96400.0,12.1857,12.2114,12.1535,12.205,96400.0
2008-10-27 10:45:00,18.95,18.97,18.87,18.9,47900.0,12.205,12.2179,12.1535,12.1728,47900.0
2008-10-27 10:50:00,18.91,19.02,18.85,18.85,51600.0,12.1792,12.2501,12.1406,12.1406,51600.0
2008-10-27 10:55:00,18.86,19.14,18.85,19.13,41500.0,12.147,12.3274,12.1406,12.3209,41500.0
2008-10-27 11:00:00,19.14,19.22,19.03,19.03,36100.0,12.3274,12.3789,12.2565,12.2565,36100.0
2008-10-27 11:05:00,19.02,19.2,18.96,19.2,29300.0,12.2501,12.366,12.2114,12.366,29300.0
2008-10-27 11:10:00,19.19,19.37,19.17,19.34,37400.0,12.3596,12.4755,12.3467,12.4562,37400.0
2008-10-27 11:15:00,19.37,19.4,19.12,19.14,43900.0,12.4755,12.4948,12.3145,12.3274,43900.0
2008-10-27 11:20:00,19.14,19.18,19.06,19.07,23300.0,12.3274,12.3531,12.2758,12.2823,23300.0
2008-10-27 11:25:00,19.08,19.13,18.99,19.13,16500.0,12.2887,12.3209,12.2308,12.3209,16500.0
2008-10-27 11:30:00,19.14,19.14,19.0,19.03,11900.0,12.3274,12.3274,12.2372,12.2565,11900.0
2008-10-27 11:35:00,19.01,19.2,19.01,19.14,24000.0,12.2436,12.366,12.2436,12.3274,24000.0
2008-10-27 11:40:00,19.16,19.31,19.11,19.28,36500.0,12.3402,12.4369,12.308,12.4175,36500.0
2008-10-27 11:45:00,19.29,19.39,19.25,19.26,32600.0,12.424,12.4884,12.3982,12.4046,32600.0
2008-10-27 11:50:00,19.25,19.32,19.21,19.26,19900.0,12.3982,12.4433,12.3724,12.4046,19900.0
2008-10-27 11:55:00,19.26,19.32,19.18,19.31,15700.0,12.4046,12.4433,12.3531,12.4369,15700.0
2008-10-27 12:00:00,19.29,19.45,19.29,19.38,42600.0,12.424,12.527,12.424,12.4819,42600.0
2008-10-27 12:05:00,19.36,19.52,19.31,19.48,22900.0,12.4691,12.5721,12.4369,12.5463,22900.0
2008-10-27 12:10:00,19.49,19.57,19.47,19.53,27100.0,12.5528,12.6043,12.5399,12.5785,27100.0
2008-10-27 12:15:00,19.5,19.5,19.34,19.35,20800.0,12.5592,12.5592,12.4562,12.4626,20800.0
2008-10-27 12:20:00,19.36,19.38,19.31,19.34,11400.0,12.4691,12.4819,12.4369,12.4562,11400.0
2008-10-27 12:25:00,19.33,19.45,19.31,19.33,27700.0,12.4497,12.527,12.4369,12.4497,27700.0
2008-10-27 12:30:00,19.31,19.45,19.28,19.45,20700.0,12.4369,12.527,12.4175,12.527,20700.0
2008-10-27 12:35:00,19.46,19.52,19.42,19.5,15600.0,12.5335,12.5721,12.5077,12.5592,15600.0
2008-10-27 12:40:00,19.51,19.65,19.47,19.57,24200.0,12.5657,12.6558,12.5399,12.6043,24200.0
2008-10-27 12:45:00,19.57,19.57,19.48,19.53,15000.0,12.6043,12.6043,12.5463,12.5785,15000.0
2008-10-27 12:50:00,19.53,19.71,19.52,19.69,23700.0,12.5785,12.6945,12.5721,12.6816,23700.0
2008-10-27 12:55:00,19.7,19.79,19.64,19.76,18800.0,12.688,12.746,12.6494,12.7267,18800.0
2008-10-27 13:00:00,19.75,19.8,19.68,19.68,27400.0,12.7202,12.7524,12.6752,12.6752,27400.0
2008-10-27 13:05:00,19.67,19.68,19.57,19.58,19800.0,12.6687,12.6752,12.6043,12.6107,19800.0
2008-10-27 13:10:00,19.57,19.63,19.56,19.61,18500.0,12.6043,12.643,12.5979,12.6301,18500.0
2008-10-27 13:15:00,19.61,19.69,19.6,19.65,15800.0,12.6301,12.6816,12.6236,12.6558,15800.0
2008-10-27 13:20:00,19.66,19.81,19.65,19.79,19700.0,12.6623,12.7589,12.6558,12.746,19700.0
2008-10-27 13:25:00,19.79,19.87,19.75,19.87,17300.0,12.746,12.7975,12.7202,12.7975,17300.0
2008-10-27 13:30:00,19.87,19.9,19.84,19.87,23300.0,12.7975,12.8168,12.7782,12.7975,23300.0
2008-10-27 13:35:00,19.88,19.88,19.81,19.83,11300.0,12.804,12.804,12.7589,12.7718,11300.0
2008-10-27 13:40:00,19.83,19.9,19.82,19.89,32900.0,12.7718,12.8168,12.7653,12.8104,32900.0
2008-10-27 13:45:00,19.89,19.9,19.85,19.88,20700.0,12.8104,12.8168,12.7846,12.804,20700.0
2008-10-27 13:50:00,19.88,19.89,19.83,19.83,12500.0,12.804,12.8104,12.7718,12.7718,12500.0
2008-10-27 13:55:00,19.84,19.86,19.76,19.78,27900.0,12.7782,12.7911,12.7267,12.7396,27900.0
2008-10-27 14:00:00,19.77,19.78,19.71,19.72,33300.0,12.7331,12.7396,12.6945,12.7009,33300.0
2008-10-27 14:05:00,19.72,19.78,19.7,19.78,17200.0,12.7009,12.7396,12.688,12.7396,17200.0
2008-10-27 14:10:00,19.77,19.77,19.66,19.67,21600.0,12.7331,12.7331,12.6623,12.6687,21600.0
2008-10-27 14:15:00,19.68,19.7,19.56,19.59,29500.0,12.6752,12.688,12.5979,12.6172,29500.0
2008-10-27 14:20:00,19.58,19.62,19.51,19.56,27400.0,12.6107,12.6365,12.5657,12.5979,27400.0
2008-10-27 14:25:00,19.56,19.6,19.45,19.46,25600.0,12.5979,12.6236,12.527,12.5335,25600.0
2008-10-27 14:30:00,19.46,19.52,19.4,19.41,27900.0,12.5335,12.5721,12.4948,12.5013,27900.0
2008-10-27 14:35:00,19.42,19.51,19.41,19.45,17100.0,12.5077,12.5657,12.5013,12.527,17100.0
2008-10-27 14:40:00,19.43,19.58,19.42,19.49,30600.0,12.5141,12.6107,12.5077,12.5528,30600.0
2008-10-27 14:45:00,19.5,19.57,19.45,19.49,19100.0,12.5592,12.6043,12.527,12.5528,19100.0
2008-10-27 14:50:00,19.48,19.51,19.34,19.4,34100.0,12.5463,12.5657,12.4562,12.4948,34100.0
2008-10-27 14:55:00,19.4,19.45,19.32,19.32,20400.0,12.4948,12.527,12.4433,12.4433,20400.0
2008-10-27 15:00:00,19.32,19.41,19.32,19.37,16800.0,12.4433,12.5013,12.4433,12.4755,16800.0
2008-10-27 15:05:00,19.37,19.5,19.37,19.47,27900.0,12.4755,12.5592,12.4755,12.5399,27900.0
2008-10-27 15:10:00,19.48,19.62,19.47,19.6,28100.0,12.5463,12.6365,12.5399,12.6236,28100.0
2008-10-27 15:15:00,19.59,19.67,19.5,19.51,33900.0,12.6172,12.6687,12.5592,12.5657,33900.0
2008-10-27 15:20:00,19.5,19.53,19.37,19.42,34700.0,12.5592,12.5785,12.4755,12.5077,34700.0
2008-10-27 15:25:00,19.41,19.49,19.37,19.49,35700.0,12.5013,12.5528,12.4755,12.5528,35700.0
2008-10-27 15:30:00,19.5,19.61,19.47,19.53,56700.0,12.5592,12.6301,12.5399,12.5785,56700.0
2008-10-27 15:35:00,19.52,19.6,19.39,19.51,51400.0,12.5721,12.6236,12.4884,12.5657,51400.0
2008-10-27 15:40:00,19.51,19.51,19.37,19.38,92800.0,12.5657,12.5657,12.4755,12.4819,92800.0
2008-10-27 15:45:00,19.38,19.39,19.25,19.38,63900.0,12.4819,12.4884,12.3982,12.4819,63900.0
2008-10-27 15:50:00,19.37,19.39,19.07,19.08,98200.0,12.4755,12.4884,12.2823,12.2887,98200.0
2008-10-27 15:55:00,19.09,19.09,18.88,18.88,186300.0,12.2952,12.2952,12.1599,12.1599,186300.0
2008-10-28 09:30:00,19.32,19.52,18.98,19.22,26600.0,12.4433,12.5721,12.2243,12.3789,26600.0
2008-10-28 09:35:00,19.21,19.22,19.03,19.12,37600.0,12.3724,12.3789,12.2565,12.3145,37600.0
2008-10-28 09:40:00,19.12,19.29,19.12,19.29,16300.0,12.3145,12.424,12.3145,12.424,16300.0
2008-10-28 09:45:00,19.26,19.5,19.26,19.46,46900.0,12.4046,12.5592,12.4046,12.5335,46900.0
2008-10-28 09:50:00,19.45,19.6,19.38,19.59,45600.0,12.527,12.6236,12.4819,12.6172,45600.0
2008-10-28 09:55:00,19.59,19.65,19.5,19.55,36900.0,12.6172,12.6558,12.5592,12.5914,36900.0
2008-10-28 10:00:00,19.54,19.54,19.24,19.29,48900.0,12.585,12.585,12.3918,12.424,48900.0
2008-10-28 10:05:00,19.29,19.43,19.25,19.35,39200.0,12.424,12.5141,12.3982,12.4626,39200.0
2008-10-28 10:10:00,19.34,19.46,19.32,19.43,31000.0,12.4562,12.5335,12.4433,12.5141,31000.0
2008-10-28 10:15:00,19.42,19.44,19.27,19.34,35400.0,12.5077,12.5206,12.4111,12.4562,35400.0
2008-10-28 10:20:00,19.34,19.43,19.34,19.38,33600.0,12.4562,12.5141,12.4562,12.4819,33600.0
2008-10-28 10:25:00,19.39,19.51,19.38,19.45,37300.0,12.4884,12.5657,12.4819,12.527,37300.0
2008-10-28 10:30:00,19.45,19.45,19.38,19.38,33800.0,12.527,12.527,12.4819,12.4819,33800.0
2008-10-28 10:35:00,19.39,19.46,19.34,19.34,35400.0,12.4884,12.5335,12.4562,12.4562,35400.0
2008-10-28 10:40:00,19.34,19.36,19.16,19.23,30800.0,12.4562,12.4691,12.3402,12.3853,30800.0
2008-10-28 10:45:00,19.24,19.32,19.19,19.3,26500.0,12.3918,12.4433,12.3596,12.4304,26500.0
2008-10-28 10:50:00,19.3,19.3,19.07,19.07,41000.0,12.4304,12.4304,12.2823,12.2823,41000.0
2008-10-28 10:55:00,19.07,19.07,18.95,19.0,41700.0,12.2823,12.2823,12.205,12.2372,41700.0
2008-10-28 11:00:00,19.01,19.14,18.99,19.13,38400.0,12.2436,12.3274,12.2308,12.3209,38400.0
2008-10-28 11:05:00,19.11,19.19,18.98,19.02,37200.0,12.308,12.3596,12.2243,12.2501,37200.0
2008-10-28 11:10:00,19.03,19.13,18.99,19.13,38000.0,12.2565,12.3209,12.2308,12.3209,38000.0
2008-10-28 11:15:00,19.15,19.2,19.11,19.2,28800.0,12.3338,12.366,12.308,12.366,28800.0
2008-10-28 11:20:00,19.19,19.2,19.0,19.0,26100.0,12.3596,12.366,12.2372,12.2372,26100.0
2008-10-28 11:25:00,19.0,19.07,18.99,19.04,20800.0,12.2372,12.2823,12.2308,12.263,20800.0
2008-10-28 11:30:00,19.04,19.13,19.0,19.13,42400.0,12.263,12.3209,12.2372,12.3209,42400.0
2008-10-28 11:35:00,19.13,19.17,19.05,19.13,30800.0,12.3209,12.3467,12.2694,12.3209,30800.0
2008-10-28 11:40:00,19.13,19.24,19.05,19.19,32000.0,12.3209,12.3918,12.2694,12.3596,32000.0
2008-10-28 11:45:00,19.17,19.19,19.06,19.07,15100.0,12.3467,12.3596,12.2758,12.2823,15100.0
2008-10-28 11:50:00,19.06,19.13,19.03,19.07,18400.0,12.2758,12.3209,12.2565,12.2823,18400.0
2008-10-28 11:55:00,19.08,19.14,19.06,19.13,24400.0,12.2887,12.3274,12.2758,12.3209,24400.0
2008-10-28 12:00:00,19.11,19.13,19.01,19.05,19900.0,12.308,12.3209,12.2436,12.2694,19900.0
2008-10-28 12:05:00,19.05,19.2,19.03,19.2,22600.0,12.2694,12.366,12.2565,12.366,22600.0
2008-10-28 12:10:00,19.2,19.27,19.19,19.26,24900.0,12.366,12.4111,12.3596,12.4046,24900.0
2008-10-28 12:15:00,19.25,19.3,19.24,19.25,21100.0,12.3982,12.4304,12.3918,12.3982,21100.0
2008-10-28 12:20:00,19.26,19.28,19.21,19.24,17700.0,12.4046,12.4175,12.3724,12.3918,17700.0
2008-10-28 12:25:00,19.25,19.25,19.13,19.13,24200.0,12.3982,12.3982,12.3209,12.3209,24200.0
2008-10-28 12:30:00,19.13,19.28,19.13,19.24,27400.0,12.3209,12.4175,12.3209,12.3918,27400.0
2008-10-28 12:35:00,19.25,19.3,19.19,19.21,35200.0,12.3982,12.4304,12.3596,12.3724,35200.0
2008-10-28 12:40:00,19.22,19.32,19.19,19.29,22000.0,12.3789,12.4433,12.3596,12.424,22000.0
2008-10-28 12:45:00,19.29,19.35,19.28,19.31,19000.0,12.424,12.4626,12.4175,12.4369,19000.0
2008-10-28 12:50:00,19.33,19.36,19.31,19.33,20700.0,12.4497,12.4691,12.4369,12.4497,20700.0
2008-10-28 12:55:00,19.32,19.41,19.31,19.37,20400.0,12.4433,12.5013,12.4369,12.4755,20400.0
2008-10-28 13:00:00,19.38,19.39,19.33,19.39,18400.0,12.4819,12.4884,12.4497,12.4884,18400.0
2008-10-28 13:05:00,19.39,19.5,19.39,19.45,37700.0,12.4884,12.5592,12.4884,12.527,37700.0
2008-10-28 13:10:00,19.46,19.56,19.45,19.5,29100.0,12.5335,12.5979,12.527,12.5592,29100.0
2008-10-28 13:15:00,19.5,19.5,19.41,19.43,34000.0,12.5592,12.5592,12.5013,12.5141,34000.0
2008-10-28 13:20:00,19.43,19.46,19.39,19.4,22200.0,12.5141,12.5335,12.4884,12.4948,22200.0
2008-10-28 13:25:00,19.39,19.39,19.31,19.33,31100.0,12.4884,12.4884,12.4369,12.4497,31100.0
2008-10-28 13:30:00,19.33,19.36,19.31,19.31,17900.0,12.4497,12.4691,12.4369,12.4369,17900.0
2008-10-28 13:35:00,19.31,19.31,19.25,19.27,23000.0,12.4369,12.4369,12.3982,12.4111,23000.0
2008-10-28 13:40:00,19.27,19.31,19.23,19.26,21500.0,12.4111,12.4369,12.3853,12.4046,21500.0
2008-10-28 13:45:00,19.25,19.28,19.23,19.23,12200.0,12.3982,12.4175,12.3853,12.3853,12200.0
2008-10-28 13:50:00,19.23,19.23,19.13,19.18,20000.0,12.3853,12.3853,12.3209,12.3531,20000.0
2008-10-28 13:55:00,19.21,19.21,19.08,19.14,28400.0,12.3724,12.3724,12.2887,12.3274,28400.0
2008-10-28 14:00:00,19.13,19.19,19.11,19.16,19500.0,12.3209,12.3596,12.308,12.3402,19500.0
2008-10-28 14:05:00,19.18,19.25,19.18,19.2,20600.0,12.3531,12.3982,12.3531,12.366,20600.0
2008-10-28 14:10:00,19.2,19.35,19.19,19.31,53900.0,12.366,12.4626,12.3596,12.4369,53900.0
2008-10-28 14:15:00,19.32,19.37,19.27,19.34,36800.0,12.4433,12.4755,12.4111,12.4562,36800.0
2008-10-28 14:20:00,19.35,19.52,19.35,19.52,22300.0,12.4626,12.5721,12.4626,12.5721,22300.0
2008-10-28 14:25:00,19.51,19.57,19.45,19.55,20700.0,12.5657,12.6043,12.527,12.5914,20700.0
2008-10-28 14:30:00,19.57,19.74,19.57,19.72,42600.0,12.6043,12.7138,12.6043,12.7009,42600.0
2008-10-28 14:35:00,19.71,19.72,19.64,19.65,27500.0,12.6945,12.7009,12.6494,12.6558,27500.0
2008-10-28 14:40:00,19.66,19.89,19.62,19.87,53000.0,12.6623,12.8104,12.6365,12.7975,53000.0
2008-10-28 14:45:00,19.87,19.93,19.81,19.9,35800.0,12.7975,12.8362,12.7589,12.8168,35800.0
2008-10-28 14:50:00,19.92,20.08,19.87,20.07,55500.0,12.8297,12.9328,12.7975,12.9263,55500.0
2008-10-28 14:55:00,20.07,20.14,20.01,20.03,39400.0,12.9263,12.9714,12.8877,12.9006,39400.0
2008-10-28 15:00:00,20.04,20.1,19.98,20.08,41600.0,12.907,12.9457,12.8684,12.9328,41600.0
2008-10-28 15:05:00,20.06,20.06,19.87,19.89,38300.0,12.9199,12.9199,12.7975,12.8104,38300.0
2008-10-28 15:10:00,19.9,20.07,19.9,20.04,66900.0,12.8168,12.9263,12.8168,12.907,66900.0
2008-10-28 15:15:00,20.04,20.23,19.98,20.22,81100.0,12.907,13.0294,12.8684,13.0229,81100.0
2008-10-28 15:20:00,20.22,20.44,20.22,20.35,94700.0,13.0229,13.1646,13.0229,13.1067,94700.0
2008-10-28 15:25:00,20.35,20.52,20.31,20.49,74200.0,13.1067,13.2162,13.0809,13.1968,74200.0
2008-10-28 15:30:00,20.49,20.49,20.24,20.43,66200.0,13.1968,13.1968,13.0358,13.1582,66200.0
2008-10-28 15:35:00,20.44,20.62,20.41,20.57,103500.0,13.1646,13.2806,13.1453,13.2484,103500.0
2008-10-28 15:40:00,20.58,20.77,20.58,20.76,119700.0,13.2548,13.3772,13.2548,13.3707,119700.0
2008-10-28 15:45:00,20.77,20.79,20.64,20.77,80100.0,13.3772,13.3901,13.2935,13.3772,80100.0
2008-10-28 15:50:00,20.77,20.84,20.73,20.8,92400.0,13.3772,13.4223,13.3514,13.3965,92400.0
2008-10-28 15:55:00,20.8,21.1,20.77,21.1,193600.0,13.3965,13.5897,13.3772,13.5897,193600.0
2008-10-29 09:30:00,21.27,21.48,20.75,20.8,38800.0,13.6992,13.8345,13.3643,13.3965,38800.0
2008-10-29 09:35:00,20.82,20.84,20.62,20.79,29500.0,13.4094,13.4223,13.2806,13.3901,29500.0
2008-10-29 09:40:00,20.81,20.96,20.78,20.88,32400.0,13.4029,13.4996,13.3836,13.448,32400.0
2008-10-29 09:45:00,20.89,20.89,20.75,20.87,26500.0,13.4545,13.4545,13.3643,13.4416,26500.0
2008-10-29 09:50:00,20.88,20.88,20.69,20.74,49300.0,13.448,13.448,13.3257,13.3579,49300.0
2008-10-29 09:55:00,20.74,20.98,20.74,20.9,38100.0,13.3579,13.5124,13.3579,13.4609,38100.0
2008-10-29 10:00:00,20.9,20.94,20.8,20.94,39700.0,13.4609,13.4867,13.3965,13.4867,39700.0
2008-10-29 10:05:00,20.94,21.15,20.94,21.14,31200.0,13.4867,13.6219,13.4867,13.6155,31200.0
2008-10-29 10:10:00,21.15,21.2,21.03,21.2,43200.0,13.6219,13.6541,13.5446,13.6541,43200.0
2008-10-29 10:15:00,21.21,21.24,21.14,21.14,46100.0,13.6606,13.6799,13.6155,13.6155,46100.0
2008-10-29 10:20:00,21.13,21.14,21.01,21.08,31700.0,13.609,13.6155,13.5318,13.5768,31700.0
2008-10-29 10:25:00,21.06,21.17,21.03,21.03,34600.0,13.564,13.6348,13.5446,13.5446,34600.0
2008-10-29 10:30:00,21.04,21.08,20.96,20.99,45000.0,13.5511,13.5768,13.4996,13.5189,45000.0
2008-10-29 10:35:00,20.99,21.0,20.84,20.85,46500.0,13.5189,13.5253,13.4223,13.4287,46500.0
2008-10-29 10:40:00,20.85,20.88,20.78,20.8,30500.0,13.4287,13.448,13.3836,13.3965,30500.0
2008-10-29 10:45:00,20.8,20.84,20.75,20.76,27100.0,13.3965,13.4223,13.3643,13.3707,27100.0
2008-10-29 10:50:00,20.77,20.84,20.69,20.69,26200.0,13.3772,13.4223,13.3257,13.3257,26200.0
2008-10-29 10:55:00,20.7,20.8,20.7,20.78,35200.0,13.3321,13.3965,13.3321,13.3836,35200.0
2008-10-29 11:00:00,20.78,20.85,20.75,20.85,32700.0,13.3836,13.4287,13.3643,13.4287,32700.0
2008-10-29 11:05:00,20.84,20.9,20.82,20.89,18200.0,13.4223,13.4609,13.4094,13.4545,18200.0
2008-10-29 11:10:00,20.88,20.91,20.79,20.9,31000.0,13.448,13.4674,13.3901,13.4609,31000.0
2008-10-29 11:15:00,20.92,20.96,20.81,20.96,38200.0,13.4738,13.4996,13.4029,13.4996,38200.0
2008-10-29 11:20:00,20.95,21.0,20.95,20.98,24300.0,13.4931,13.5253,13.4931,13.5124,24300.0
2008-10-29 11:25:00,20.98,21.02,20.93,21.0,28700.0,13.5124,13.5382,13.4802,13.5253,28700.0
2008-10-29 11:30:00,21.0,21.03,20.92,20.95,28100.0,13.5253,13.5446,13.4738,13.4931,28100.0
2008-10-29 11:35:00,20.97,21.03,20.95,20.99,24800.0,13.506,13.5446,13.4931,13.5189,24800.0
2008-10-29 11:40:00,21.0,21.02,20.94,21.01,20800.0,13.5253,13.5382,13.4867,13.5318,20800.0
2008-10-29 11:45:00,21.01,21.09,20.95,21.06,22400.0,13.5318,13.5833,13.4931,13.564,22400.0
2008-10-29 11:50:00,21.06,21.13,21.02,21.13,21900.0,13.564,13.609,13.5382,13.609,21900.0
2008-10-29 11:55:00,21.11,21.13,21.06,21.11,23800.0,13.5962,13.609,13.564,13.5962,23800.0
2008-10-29 12:00:00,21.11,21.12,21.05,21.07,22100.0,13.5962,13.6026,13.5575,13.5704,22100.0
2008-10-29 12:05:00,21.05,21.13,21.02,21.09,17400.0,13.5575,13.609,13.5382,13.5833,17400.0
2008-10-29 12:10:00,21.09,21.11,21.04,21.06,11200.0,13.5833,13.5962,13.5511,13.564,11200.0
2008-10-29 12:15:00,21.04,21.09,21.04,21.07,9500.0,13.5511,13.5833,13.5511,13.5704,9500.0
2008-10-29 12:20:00,21.09,21.21,21.09,21.18,16400.0,13.5833,13.6606,13.5833,13.6413,16400.0
2008-10-29 12:25:00,21.18,21.32,21.18,21.31,20000.0,13.6413,13.7314,13.6413,13.725,20000.0
2008-10-29 12:30:00,21.31,21.46,21.31,21.43,18600.0,13.725,13.8216,13.725,13.8023,18600.0
2008-10-29 12:35:00,21.42,21.54,21.4,21.46,24000.0,13.7958,13.8731,13.7829,13.8216,24000.0
2008-10-29 12:40:00,21.46,21.47,21.33,21.33,24000.0,13.8216,13.828,13.7379,13.7379,24000.0
2008-10-29 12:45:00,21.33,21.35,21.27,21.34,16900.0,13.7379,13.7507,13.6992,13.7443,16900.0
2008-10-29 12:50:00,21.35,21.39,21.32,21.32,10900.0,13.7507,13.7765,13.7314,13.7314,10900.0
2008-10-29 12:55:00,21.33,21.37,21.27,21.29,12900.0,13.7379,13.7636,13.6992,13.7121,12900.0
2008-10-29 13:00:00,21.3,21.33,21.21,21.24,13800.0,13.7185,13.7379,13.6606,13.6799,13800.0
2008-10-29 13:05:00,21.24,21.3,21.19,21.2,23800.0,13.6799,13.7185,13.6477,13.6541,23800.0
2008-10-29 13:10:00,21.22,21.24,21.2,21.21,9500.0,13.667,13.6799,13.6541,13.6606,9500.0
2008-10-29 13:15:00,21.21,21.24,21.17,21.17,11700.0,13.6606,13.6799,13.6348,13.6348,11700.0
2008-10-29 13:20:00,21.16,21.29,21.14,21.29,37800.0,13.6284,13.7121,13.6155,13.7121,37800.0
2008-10-29 13:25:00,21.3,21.39,21.3,21.3,28600.0,13.7185,13.7765,13.7185,13.7185,28600.0
2008-10-29 13:30:00,21.3,21.46,21.3,21.44,25500.0,13.7185,13.8216,13.7185,13.8087,25500.0
2008-10-29 13:35:00,21.44,21.52,21.44,21.46,18000.0,13.8087,13.8602,13.8087,13.8216,18000.0
2008-10-29 13:40:00,21.48,21.5,21.42,21.43,10300.0,13.8345,13.8474,13.7958,13.8023,10300.0
2008-10-29 13:45:00,21.43,21.56,21.42,21.53,32200.0,13.8023,13.886,13.7958,13.8667,32200.0
2008-10-29 13:50:00,21.53,21.6,21.52,21.6,21000.0,13.8667,13.9118,13.8602,13.9118,21000.0
2008-10-29 13:55:00,21.6,21.6,21.46,21.47,29500.0,13.9118,13.9118,13.8216,13.828,29500.0
2008-10-29 14:00:00,21.47,21.53,21.47,21.5,21000.0,13.828,13.8667,13.828,13.8474,21000.0
2008-10-29 14:05:00,21.5,21.51,21.42,21.48,59100.0,13.8474,13.8538,13.7958,13.8345,59100.0
2008-10-29 14:10:00,21.48,21.6,21.45,21.54,34300.0,13.8345,13.9118,13.8151,13.8731,34300.0
2008-10-29 14:15:00,21.54,21.65,21.4,21.53,81900.0,13.8731,13.944,13.7829,13.8667,81900.0
2008-10-29 14:20:00,21.53,21.74,21.28,21.45,80000.0,13.8667,14.0019,13.7057,13.8151,80000.0
2008-10-29 14:25:00,21.44,21.66,21.35,21.53,116300.0,13.8087,13.9504,13.7507,13.8667,116300.0
2008-10-29 14:30:00,21.52,21.55,21.3,21.37,140100.0,13.8602,13.8796,13.7185,13.7636,140100.0
2008-10-29 14:35:00,21.38,21.58,21.36,21.58,48500.0,13.7701,13.8989,13.7572,13.8989,48500.0
2008-10-29 14:40:00,21.59,21.75,21.59,21.65,50700.0,13.9053,14.0084,13.9053,13.944,50700.0
2008-10-29 14:45:00,21.64,21.83,21.59,21.79,58100.0,13.9375,14.0599,13.9053,14.0341,58100.0
2008-10-29 14:50:00,21.78,21.78,21.53,21.54,51500.0,14.0277,14.0277,13.8667,13.8731,51500.0
2008-10-29 14:55:00,21.55,21.78,21.54,21.73,62300.0,13.8796,14.0277,13.8731,13.9955,62300.0
2008-10-29 15:00:00,21.71,21.83,21.55,21.64,56100.0,13.9826,14.0599,13.8796,13.9375,56100.0
2008-10-29 15:05:00,21.62,21.77,21.55,21.64,55800.0,13.9246,14.0212,13.8796,13.9375,55800.0
2008-10-29 15:10:00,21.61,21.83,21.56,21.81,65000.0,13.9182,14.0599,13.886,14.047,65000.0
2008-10-29 15:15:00,21.8,22.18,21.76,22.18,66600.0,14.0406,14.2853,14.0148,14.2853,66600.0
2008-10-29 15:20:00,22.17,22.37,22.17,22.27,96600.0,14.2789,14.4077,14.2789,14.3433,96600.0
2008-10-29 15:25:00,22.26,22.4,22.19,22.19,71900.0,14.3368,14.427,14.2918,14.2918,71900.0
2008-10-29 15:30:00,22.18,22.36,22.01,22.01,100000.0,14.2853,14.4012,14.1758,14.1758,100000.0
2008-10-29 15:35:00,22.0,22.06,21.91,21.98,96200.0,14.1694,14.208,14.1114,14.1565,96200.0
2008-10-29 15:40:00,21.97,22.12,21.97,22.03,97300.0,14.1501,14.2467,14.1501,14.1887,97300.0
2008-10-29 15:45:00,22.02,22.27,21.98,22.15,78400.0,14.1823,14.3433,14.1565,14.266,78400.0
2008-10-29 15:50:00,22.16,22.18,21.58,21.67,133400.0,14.2724,14.2853,13.8989,13.9568,133400.0
2008-10-29 15:55:00,21.67,21.74,21.29,21.3,189300.0,13.9568,14.0019,13.7121,13.7185,189300.0
2008-10-30 09:30:00,21.86,21.99,21.86,21.98,23900.0,14.0792,14.1629,14.0792,14.1565,23900.0
2008-10-30 09:35:00,21.96,22.19,21.96,22.17,16000.0,14.1436,14.2918,14.1436,14.2789,16000.0
2008-10-30 09:40:00,22.14,22.24,22.13,22.21,28900.0,14.2596,14.324,14.2531,14.3046,28900.0
2008-10-30 09:45:00,22.21,22.49,22.21,22.34,39000.0,14.3046,14.485,14.3046,14.3884,39000.0
2008-10-30 09:50:00,22.34,22.34,22.24,22.25,58300.0,14.3884,14.3884,14.324,14.3304,58300.0
2008-10-30 09:55:00,22.25,22.28,22.16,22.24,31900.0,14.3304,14.3497,14.2724,14.324,31900.0
2008-10-30 10:00:00,22.26,22.35,22.18,22.31,37300.0,14.3368,14.3948,14.2853,14.369,37300.0
2008-10-30 10:05:00,22.36,22.5,22.36,22.45,43300.0,14.4012,14.4914,14.4012,14.4592,43300.0
2008-10-30 10:10:00,22.45,22.5,22.34,22.34,28900.0,14.4592,14.4914,14.3884,14.3884,28900.0
2008-10-30 10:15:00,22.34,22.37,22.29,22.31,17900.0,14.3884,14.4077,14.3562,14.369,17900.0
2008-10-30 10:20:00,22.3,22.38,22.28,22.29,40200.0,14.3626,14.4141,14.3497,14.3562,40200.0
2008-10-30 10:25:00,22.29,22.34,22.08,22.08,44400.0,14.3562,14.3884,14.2209,14.2209,44400.0
2008-10-30 10:30:00,22.1,22.12,22.0,22.07,48500.0,14.2338,14.2467,14.1694,14.2145,48500.0
2008-10-30 10:35:00,22.07,22.1,21.91,21.92,36200.0,14.2145,14.2338,14.1114,14.1179,36200.0
2008-10-30 10:40:00,21.93,22.05,21.83,21.96,51800.0,14.1243,14.2016,14.0599,14.1436,51800.0
2008-10-30 10:45:00,21.95,22.01,21.9,22.01,21900.0,14.1372,14.1758,14.105,14.1758,21900.0
2008-10-30 10:50:00,22.0,22.14,21.99,22.13,19900.0,14.1694,14.2596,14.1629,14.2531,19900.0
2008-10-30 10:55:00,22.13,22.15,22.01,22.04,31100.0,14.2531,14.266,14.1758,14.1951,31100.0
2008-10-30 11:00:00,22.05,22.34,22.05,22.24,18500.0,14.2016,14.3884,14.2016,14.324,18500.0
2008-10-30 11:05:00,22.24,22.25,22.16,22.21,13900.0,14.324,14.3304,14.2724,14.3046,13900.0
2008-10-30 11:10:00,22.22,22.27,22.18,22.26,12700.0,14.3111,14.3433,14.2853,14.3368,12700.0
2008-10-30 11:15:00,22.28,22.28,22.05,22.11,13700.0,14.3497,14.3497,14.2016,14.2402,13700.0
2008-10-30 11:20:00,22.13,22.13,21.99,22.02,19400.0,14.2531,14.2531,14.1629,14.1823,19400.0
2008-10-30 11:25:00,21.99,22.03,21.9,21.99,14100.0,14.1629,14.1887,14.105,14.1629,14100.0
2008-10-30 11:30:00,22.0,22.06,21.93,21.95,19500.0,14.1694,14.208,14.1243,14.1372,19500.0
2008-10-30 11:35:00,21.95,22.0,21.85,21.99,19200.0,14.1372,14.1694,14.0728,14.1629,19200.0
2008-10-30 11:40:00,22.0,22.07,21.93,22.07,15200.0,14.1694,14.2145,14.1243,14.2145,15200.0
2008-10-30 11:45:00,22.07,22.07,21.86,21.92,26000.0,14.2145,14.2145,14.0792,14.1179,26000.0
2008-10-30 11:50:00,21.9,21.92,21.76,21.8,20800.0,14.105,14.1179,14.0148,14.0406,20800.0
2008-10-30 11:55:00,21.82,21.91,21.79,21.87,13700.0,14.0535,14.1114,14.0341,14.0857,13700.0
2008-10-30 12:00:00,21.86,22.02,21.85,22.02,18000.0,14.0792,14.1823,14.0728,14.1823,18000.0
2008-10-30 12:05:00,22.02,22.06,21.97,22.02,18400.0,14.1823,14.208,14.1501,14.1823,18400.0
2008-10-30 12:10:00,22.0,22.07,21.94,22.07,26300.0,14.1694,14.2145,14.1307,14.2145,26300.0
2008-10-30 12:15:00,22.07,22.13,22.02,22.13,23500.0,14.2145,14.2531,14.1823,14.2531,23500.0
2008-10-30 12:20:00,22.13,22.2,22.1,22.11,10000.0,14.2531,14.2982,14.2338,14.2402,10000.0
2008-10-30 12:25:00,22.12,22.12,21.96,22.04,16600.0,14.2467,14.2467,14.1436,14.1951,16600.0
2008-10-30 12:30:00,22.02,22.22,22.0,22.18,22600.0,14.1823,14.3111,14.1694,14.2853,22600.0
2008-10-30 12:35:00,22.18,22.19,22.1,22.1,16700.0,14.2853,14.2918,14.2338,14.2338,16700.0
2008-10-30 12:40:00,22.1,22.12,22.04,22.09,16300.0,14.2338,14.2467,14.1951,14.2273,16300.0
2008-10-30 12:45:00,22.08,22.08,22.0,22.08,7500.0,14.2209,14.2209,14.1694,14.2209,7500.0
2008-10-30 12:50:00,22.08,22.08,22.01,22.05,12300.0,14.2209,14.2209,14.1758,14.2016,12300.0
2008-10-30 12:55:00,22.06,22.06,21.91,21.92,11100.0,14.208,14.208,14.1114,14.1179,11100.0
2008-10-30 13:00:00,21.91,21.99,21.88,21.99,11500.0,14.1114,14.1629,14.0921,14.1629,11500.0
2008-10-30 13:05:00,22.02,22.16,21.99,22.16,14200.0,14.1823,14.2724,14.1629,14.2724,14200.0
2008-10-30 13:10:00,22.18,22.26,22.15,22.24,14700.0,14.2853,14.3368,14.266,14.324,14700.0
2008-10-30 13:15:00,22.23,22.3,22.21,22.25,13200.0,14.3175,14.3626,14.3046,14.3304,13200.0
2008-10-30 13:20:00,22.26,22.26,22.17,22.19,10200.0,14.3368,14.3368,14.2789,14.2918,10200.0
2008-10-30 13:25:00,22.19,22.21,22.07,22.07,10900.0,14.2918,14.3046,14.2145,14.2145,10900.0
2008-10-30 13:30:00,22.09,22.13,22.06,22.08,7700.0,14.2273,14.2531,14.208,14.2209,7700.0
2008-10-30 13:35:00,22.08,22.22,22.06,22.2,14600.0,14.2209,14.3111,14.208,14.2982,14600.0
2008-10-30 13:40:00,22.2,22.2,21.99,22.03,34300.0,14.2982,14.2982,14.1629,14.1887,34300.0
2008-10-30 13:45:00,22.02,22.03,21.99,22.01,24700.0,14.1823,14.1887,14.1629,14.1758,24700.0
2008-10-30 13:50:00,22.02,22.11,22.01,22.08,21600.0,14.1823,14.2402,14.1758,14.2209,21600.0
2008-10-30 13:55:00,22.07,22.17,22.06,22.12,28000.0,14.2145,14.2789,14.208,14.2467,28000.0
2008-10-30 14:00:00,22.11,22.2,22.09,22.17,15300.0,14.2402,14.2982,14.2273,14.2789,15300.0
2008-10-30 14:05:00,22.16,22.27,22.16,22.24,24500.0,14.2724,14.3433,14.2724,14.324,24500.0
2008-10-30 14:10:00,22.24,22.3,22.14,22.17,21700.0,14.324,14.3626,14.2596,14.2789,21700.0
2008-10-30 14:15:00,22.18,22.2,22.11,22.18,18300.0,14.2853,14.2982,14.2402,14.2853,18300.0
2008-10-30 14:20:00,22.18,22.43,22.16,22.43,29000.0,14.2853,14.4463,14.2724,14.4463,29000.0
2008-10-30 14:25:00,22.41,22.46,22.35,22.41,18800.0,14.4334,14.4657,14.3948,14.4334,18800.0
2008-10-30 14:30:00,22.37,22.42,22.31,22.38,19000.0,14.4077,14.4399,14.369,14.4141,19000.0
2008-10-30 14:35:00,22.4,22.49,22.35,22.36,31000.0,14.427,14.485,14.3948,14.4012,31000.0
2008-10-30 14:40:00,22.39,22.44,22.32,22.36,28300.0,14.4206,14.4528,14.3755,14.4012,28300.0
2008-10-30 14:45:00,22.36,22.49,22.31,22.49,27300.0,14.4012,14.485,14.369,14.485,27300.0
2008-10-30 14:50:00,22.49,22.53,22.4,22.41,26900.0,14.485,14.5107,14.427,14.4334,26900.0
2008-10-30 14:55:00,22.4,22.45,22.34,22.44,19600.0,14.427,14.4592,14.3884,14.4528,19600.0
2008-10-30 15:00:00,22.44,22.53,22.39,22.51,18800.0,14.4528,14.5107,14.4206,14.4979,18800.0
2008-10-30 15:05:00,22.5,22.64,22.48,22.54,35900.0,14.4914,14.5816,14.4785,14.5172,35900.0
2008-10-30 15:10:00,22.53,22.61,22.5,22.54,92500.0,14.5107,14.5623,14.4914,14.5172,92500.0
2008-10-30 15:15:00,22.54,22.54,22.3,22.4,116300.0,14.5172,14.5172,14.3626,14.427,116300.0
2008-10-30 15:20:00,22.41,22.55,22.28,22.55,42300.0,14.4334,14.5236,14.3497,14.5236,42300.0
2008-10-30 15:25:00,22.54,22.59,22.36,22.51,47600.0,14.5172,14.5494,14.4012,14.4979,47600.0
2008-10-30 15:30:00,22.52,22.56,22.27,22.34,64200.0,14.5043,14.5301,14.3433,14.3884,64200.0
2008-10-30 15:35:00,22.36,22.45,22.2,22.44,61700.0,14.4012,14.4592,14.2982,14.4528,61700.0
2008-10-30 15:40:00,22.41,22.52,22.19,22.28,81700.0,14.4334,14.5043,14.2918,14.3497,81700.0
2008-10-30 15:45:00,22.29,22.44,22.16,22.39,105000.0,14.3562,14.4528,14.2724,14.4206,105000.0
2008-10-30 15:50:00,22.39,22.48,22.32,22.46,74600.0,14.4206,14.4785,14.3755,14.4657,74600.0
2008-10-30 15:55:00,22.45,22.63,22.43,22.54,115500.0,14.4592,14.5751,14.4463,14.5172,115500.0
2008-10-31 09:30:00,22.14,22.5,22.07,22.49,42500.0,14.2596,14.4914,14.2145,14.485,42500.0
2008-10-31 09:35:00,22.44,22.48,22.25,22.39,27300.0,14.4528,14.4785,14.3304,14.4206,27300.0
2008-10-31 09:40:00,22.37,22.46,22.26,22.26,28300.0,14.4077,14.4657,14.3368,14.3368,28300.0
2008-10-31 09:45:00,22.26,22.31,22.13,22.17,49900.0,14.3368,14.369,14.2531,14.2789,49900.0
2008-10-31 09:50:00,22.15,22.32,22.14,22.24,21100.0,14.266,14.3755,14.2596,14.324,21100.0
2008-10-31 09:55:00,22.25,22.39,22.24,22.34,29000.0,14.3304,14.4206,14.324,14.3884,29000.0
2008-10-31 10:00:00,22.34,22.46,22.34,22.46,41900.0,14.3884,14.4657,14.3884,14.4657,41900.0
2008-10-31 10:05:00,22.49,22.49,22.25,22.36,45700.0,14.485,14.485,14.3304,14.4012,45700.0
2008-10-31 10:10:00,22.37,22.52,22.34,22.51,42300.0,14.4077,14.5043,14.3884,14.4979,42300.0
2008-10-31 10:15:00,22.5,22.58,22.38,22.58,52000.0,14.4914,14.5429,14.4141,14.5429,52000.0
2008-10-31 10:20:00,22.58,22.66,22.51,22.53,33300.0,14.5429,14.5945,14.4979,14.5107,33300.0
2008-10-31 10:25:00,22.53,22.55,22.47,22.48,44200.0,14.5107,14.5236,14.4721,14.4785,44200.0
2008-10-31 10:30:00,22.49,22.55,22.44,22.44,40800.0,14.485,14.5236,14.4528,14.4528,40800.0
2008-10-31 10:35:00,22.45,22.46,22.39,22.43,28900.0,14.4592,14.4657,14.4206,14.4463,28900.0
2008-10-31 10:40:00,22.43,22.44,22.34,22.38,29400.0,14.4463,14.4528,14.3884,14.4141,29400.0
2008-10-31 10:45:00,22.38,22.38,22.29,22.31,30500.0,14.4141,14.4141,14.3562,14.369,30500.0
2008-10-31 10:50:00,22.3,22.35,22.24,22.35,27800.0,14.3626,14.3948,14.324,14.3948,27800.0
2008-10-31 10:55:00,22.35,22.44,22.3,22.44,32700.0,14.3948,14.4528,14.3626,14.4528,32700.0
2008-10-31 11:00:00,22.44,22.57,22.43,22.57,28600.0,14.4528,14.5365,14.4463,14.5365,28600.0
2008-10-31 11:05:00,22.57,22.6,22.53,22.55,27600.0,14.5365,14.5558,14.5107,14.5236,27600.0
2008-10-31 11:10:00,22.55,22.6,22.53,22.56,16500.0,14.5236,14.5558,14.5107,14.5301,16500.0
2008-10-31 11:15:00,22.57,22.82,22.55,22.79,58300.0,14.5365,14.6975,14.5236,14.6782,58300.0
2008-10-31 11:20:00,22.8,22.84,22.74,22.82,18700.0,14.6846,14.7104,14.646,14.6975,18700.0
2008-10-31 11:25:00,22.82,22.85,22.79,22.83,19700.0,14.6975,14.7168,14.6782,14.704,19700.0
2008-10-31 11:30:00,22.84,22.88,22.83,22.87,22300.0,14.7104,14.7362,14.704,14.7297,22300.0
2008-10-31 11:35:00,22.88,22.93,22.82,22.91,12700.0,14.7362,14.7684,14.6975,14.7555,12700.0
2008-10-31 11:40:00,22.94,22.97,22.86,22.89,11700.0,14.7748,14.7941,14.7233,14.7426,11700.0
2008-10-31 11:45:00,22.88,22.95,22.78,22.81,15500.0,14.7362,14.7812,14.6718,14.6911,15500.0
2008-10-31 11:50:00,22.83,23.07,22.83,23.07,35800.0,14.704,14.8585,14.704,14.8585,35800.0
2008-10-31 11:55:00,23.03,23.03,22.92,22.93,10500.0,14.8328,14.8328,14.7619,14.7684,10500.0
2008-10-31 12:00:00,22.93,22.94,22.91,22.93,7900.0,14.7684,14.7748,14.7555,14.7684,7900.0
2008-10-31 12:05:00,22.93,22.95,22.9,22.9,10200.0,14.7684,14.7812,14.749,14.749,10200.0
2008-10-31 12:10:00,22.92,22.94,22.87,22.92,14000.0,14.7619,14.7748,14.7297,14.7619,14000.0
2008-10-31 12:15:00,22.89,22.9,22.79,22.81,21500.0,14.7426,14.749,14.6782,14.6911,21500.0
2008-10-31 12:20:00,22.8,22.9,22.78,22.8,19600.0,14.6846,14.749,14.6718,14.6846,19600.0
2008-10-31 12:25:00,22.8,22.86,22.78,22.79,10100.0,14.6846,14.7233,14.6718,14.6782,10100.0
2008-10-31 12:30:00,22.81,22.82,22.69,22.74,11900.0,14.6911,14.6975,14.6138,14.646,11900.0
2008-10-31 12:35:00,22.74,22.75,22.68,22.69,11900.0,14.646,14.6524,14.6073,14.6138,11900.0
2008-10-31 12:40:00,22.7,22.73,22.67,22.7,10700.0,14.6202,14.6395,14.6009,14.6202,10700.0
2008-10-31 12:45:00,22.68,22.74,22.64,22.74,15000.0,14.6073,14.646,14.5816,14.646,15000.0
2008-10-31 12:50:00,22.73,22.78,22.73,22.78,6100.0,14.6395,14.6718,14.6395,14.6718,6100.0
2008-10-31 12:55:00,22.78,22.81,22.77,22.78,7700.0,14.6718,14.6911,14.6653,14.6718,7700.0
2008-10-31 13:00:00,22.77,22.86,22.76,22.86,13600.0,14.6653,14.7233,14.6589,14.7233,13600.0
2008-10-31 13:05:00,22.85,22.89,22.82,22.82,28200.0,14.7168,14.7426,14.6975,14.6975,28200.0
2008-10-31 13:10:00,22.82,22.85,22.81,22.82,26900.0,14.6975,14.7168,14.6911,14.6975,26900.0
2008-10-31 13:15:00,22.82,22.83,22.73,22.82,61500.0,14.6975,14.704,14.6395,14.6975,61500.0
2008-10-31 13:20:00,22.82,22.98,22.81,22.9,87700.0,14.6975,14.8006,14.6911,14.749,87700.0
2008-10-31 13:25:00,22.91,22.94,22.87,22.93,36500.0,14.7555,14.7748,14.7297,14.7684,36500.0
2008-10-31 13:30:00,22.93,23.09,22.92,23.08,35800.0,14.7684,14.8714,14.7619,14.865,35800.0
2008-10-31 13:35:00,23.09,23.14,23.03,23.03,32200.0,14.8714,14.9036,14.8328,14.8328,32200.0
2008-10-31 13:40:00,23.04,23.04,22.96,23.03,19300.0,14.8392,14.8392,14.7877,14.8328,19300.0
2008-10-31 13:45:00,23.03,23.07,23.02,23.05,18700.0,14.8328,14.8585,14.8263,14.8456,18700.0
2008-10-31 13:50:00,23.05,23.09,23.02,23.06,16000.0,14.8456,14.8714,14.8263,14.8521,16000.0
2008-10-31 13:55:00,23.05,23.12,23.02,23.05,25400.0,14.8456,14.8907,14.8263,14.8456,25400.0
2008-10-31 14:00:00,23.06,23.14,23.0,23.07,21700.0,14.8521,14.9036,14.8134,14.8585,21700.0
2008-10-31 14:05:00,23.07,23.16,23.07,23.14,13700.0,14.8585,14.9165,14.8585,14.9036,13700.0
2008-10-31 14:10:00,23.12,23.18,23.09,23.09,19300.0,14.8907,14.9294,14.8714,14.8714,19300.0
2008-10-31 14:15:00,23.1,23.1,22.82,22.82,47400.0,14.8779,14.8779,14.6975,14.6975,47400.0
2008-10-31 14:20:00,22.84,22.84,22.72,22.77,78600.0,14.7104,14.7104,14.6331,14.6653,78600.0
2008-10-31 14:25:00,22.78,22.8,22.75,22.8,53200.0,14.6718,14.6846,14.6524,14.6846,53200.0
2008-10-31 14:30:00,22.8,22.8,22.65,22.79,91000.0,14.6846,14.6846,14.588,14.6782,91000.0
2008-10-31 14:35:00,22.79,22.84,22.78,22.82,47600.0,14.6782,14.7104,14.6718,14.6975,47600.0
2008-10-31 14:40:00,22.81,22.82,22.7,22.72,88500.0,14.6911,14.6975,14.6202,14.6331,88500.0
2008-10-31 14:45:00,22.72,22.74,22.55,22.65,63200.0,14.6331,14.646,14.5236,14.588,63200.0
2008-10-31 14:50:00,22.67,22.75,22.67,22.72,56600.0,14.6009,14.6524,14.6009,14.6331,56600.0
2008-10-31 14:55:00,22.72,22.8,22.69,22.75,56600.0,14.6331,14.6846,14.6138,14.6524,56600.0
2008-10-31 15:00:00,22.76,22.85,22.71,22.81,55700.0,14.6589,14.7168,14.6267,14.6911,55700.0
2008-10-31 15:05:00,22.79,22.81,22.63,22.71,82900.0,14.6782,14.6911,14.5751,14.6267,82900.0
2008-10-31 15:10:00,22.72,22.74,22.49,22.52,93100.0,14.6331,14.646,14.485,14.5043,93100.0
2008-10-31 15:15:00,22.5,22.52,22.32,22.33,85100.0,14.4914,14.5043,14.3755,14.3819,85100.0
2008-10-31 15:20:00,22.34,22.47,22.24,22.43,81600.0,14.3884,14.4721,14.324,14.4463,81600.0
2008-10-31 15:25:00,22.43,22.43,22.14,22.18,89100.0,14.4463,14.4463,14.2596,14.2853,89100.0
2008-10-31 15:30:00,22.17,22.31,22.16,22.26,113300.0,14.2789,14.369,14.2724,14.3368,113300.0
2008-10-31 15:35:00,22.26,22.34,22.2,22.22,191900.0,14.3368,14.3884,14.2982,14.3111,191900.0
2008-10-31 15:40:00,22.21,22.22,21.85,21.96,287000.0,14.3046,14.3111,14.0728,14.1436,287000.0
2008-10-31 15:45:00,21.97,22.02,21.8,21.85,164200.0,14.1501,14.1823,14.0406,14.0728,164200.0
2008-10-31 15:50:00,21.85,22.04,21.85,21.93,169700.0,14.0728,14.1951,14.0728,14.1243,169700.0
2008-10-31 15:55:00,21.93,22.24,21.93,22.24,146400.0,14.1243,14.324,14.1243,14.324,146400.0
2008-11-03 09:30:00,22.13,22.28,22.04,22.28,25000.0,14.2531,14.3497,14.1951,14.3497,25000.0
2008-11-03 09:35:00,22.27,22.43,22.23,22.36,21200.0,14.3433,14.4463,14.3175,14.4012,21200.0
2008-11-03 09:40:00,22.35,22.52,22.34,22.45,22200.0,14.3948,14.5043,14.3884,14.4592,22200.0
2008-11-03 09:45:00,22.46,22.55,22.46,22.48,31200.0,14.4657,14.5236,14.4657,14.4785,31200.0
2008-11-03 09:50:00,22.47,22.5,22.42,22.44,12800.0,14.4721,14.4914,14.4399,14.4528,12800.0
2008-11-03 09:55:00,22.45,22.45,22.35,22.36,15600.0,14.4592,14.4592,14.3948,14.4012,15600.0
2008-11-03 10:00:00,22.35,22.44,22.29,22.35,34600.0,14.3948,14.4528,14.3562,14.3948,34600.0
2008-11-03 10:05:00,22.37,22.47,22.31,22.44,29800.0,14.4077,14.4721,14.369,14.4528,29800.0
2008-11-03 10:10:00,22.46,22.5,22.4,22.5,16600.0,14.4657,14.4914,14.427,14.4914,16600.0
2008-11-03 10:15:00,22.5,22.56,22.4,22.43,41700.0,14.4914,14.5301,14.427,14.4463,41700.0
2008-11-03 10:20:00,22.44,22.44,22.27,22.27,38600.0,14.4528,14.4528,14.3433,14.3433,38600.0
2008-11-03 10:25:00,22.27,22.27,22.2,22.21,31700.0,14.3433,14.3433,14.2982,14.3046,31700.0
2008-11-03 10:30:00,22.22,22.3,22.17,22.28,20600.0,14.3111,14.3626,14.2789,14.3497,20600.0
2008-11-03 10:35:00,22.27,22.38,22.23,22.34,23200.0,14.3433,14.4141,14.3175,14.3884,23200.0
2008-11-03 10:40:00,22.35,22.39,22.31,22.31,17500.0,14.3948,14.4206,14.369,14.369,17500.0
2008-11-03 10:45:00,22.31,22.45,22.29,22.41,27100.0,14.369,14.4592,14.3562,14.4334,27100.0
2008-11-03 10:50:00,22.42,22.49,22.41,22.47,18600.0,14.4399,14.485,14.4334,14.4721,18600.0
2008-11-03 10:55:00,22.47,22.52,22.46,22.5,26600.0,14.4721,14.5043,14.4657,14.4914,26600.0
2008-11-03 11:00:00,22.5,22.58,22.49,22.55,23700.0,14.4914,14.5429,14.485,14.5236,23700.0
2008-11-03 11:05:00,22.56,22.59,22.54,22.59,20300.0,14.5301,14.5494,14.5172,14.5494,20300.0
2008-11-03 11:10:00,22.59,22.63,22.57,22.59,19200.0,14.5494,14.5751,14.5365,14.5494,19200.0
2008-11-03 11:15:00,22.59,22.63,22.56,22.61,23200.0,14.5494,14.5751,14.5301,14.5623,23200.0
2008-11-03 11:20:00,22.62,22.68,22.59,22.62,20700.0,14.5687,14.6073,14.5494,14.5687,20700.0
2008-11-03 11:25:00,22.62,22.68,22.59,22.68,23000.0,14.5687,14.6073,14.5494,14.6073,23000.0
2008-11-03 11:30:00,22.67,22.72,22.61,22.67,32500.0,14.6009,14.6331,14.5623,14.6009,32500.0
2008-11-03 11:35:00,22.67,22.72,22.67,22.72,8000.0,14.6009,14.6331,14.6009,14.6331,8000.0
2008-11-03 11:40:00,22.72,22.78,22.71,22.73,19500.0,14.6331,14.6718,14.6267,14.6395,19500.0
2008-11-03 11:45:00,22.73,22.75,22.71,22.72,12700.0,14.6395,14.6524,14.6267,14.6331,12700.0
2008-11-03 11:50:00,22.72,22.82,22.72,22.82,21600.0,14.6331,14.6975,14.6331,14.6975,21600.0
2008-11-03 11:55:00,22.82,22.88,22.82,22.87,11600.0,14.6975,14.7362,14.6975,14.7297,11600.0
2008-11-03 12:00:00,22.87,22.92,22.86,22.92,30600.0,14.7297,14.7619,14.7233,14.7619,30600.0
2008-11-03 12:05:00,22.92,22.96,22.89,22.93,17800.0,14.7619,14.7877,14.7426,14.7684,17800.0
2008-11-03 12:10:00,22.91,23.01,22.9,22.99,36100.0,14.7555,14.8199,14.749,14.807,36100.0
2008-11-03 12:15:00,22.99,23.02,22.96,23.01,23100.0,14.807,14.8263,14.7877,14.8199,23100.0
2008-11-03 12:20:00,23.0,23.0,22.93,22.97,17800.0,14.8134,14.8134,14.7684,14.7941,17800.0
2008-11-03 12:25:00,22.97,23.04,22.97,23.02,22600.0,14.7941,14.8392,14.7941,14.8263,22600.0
2008-11-03 12:30:00,23.02,23.05,23.0,23.02,16900.0,14.8263,14.8456,14.8134,14.8263,16900.0
2008-11-03 12:35:00,23.02,23.05,22.98,22.98,18900.0,14.8263,14.8456,14.8006,14.8006,18900.0
2008-11-03 12:40:00,22.99,23.0,22.93,22.96,21800.0,14.807,14.8134,14.7684,14.7877,21800.0
2008-11-03 12:45:00,22.97,22.97,22.86,22.86,21900.0,14.7941,14.7941,14.7233,14.7233,21900.0
2008-11-03 12:50:00,22.86,22.91,22.85,22.89,22400.0,14.7233,14.7555,14.7168,14.7426,22400.0
2008-11-03 12:55:00,22.91,22.97,22.89,22.96,15700.0,14.7555,14.7941,14.7426,14.7877,15700.0
2008-11-03 13:00:00,22.96,22.99,22.96,22.98,24600.0,14.7877,14.807,14.7877,14.8006,24600.0
2008-11-03 13:05:00,22.98,23.03,22.96,23.03,16100.0,14.8006,14.8328,14.7877,14.8328,16100.0
2008-11-03 13:10:00,23.03,23.06,23.03,23.03,15900.0,14.8328,14.8521,14.8328,14.8328,15900.0
2008-11-03 13:15:00,23.05,23.06,23.01,23.01,17900.0,14.8456,14.8521,14.8199,14.8199,17900.0
2008-11-03 13:20:00,23.01,23.04,23.0,23.04,14600.0,14.8199,14.8392,14.8134,14.8392,14600.0
2008-11-03 13:25:00,23.04,23.06,23.01,23.03,19900.0,14.8392,14.8521,14.8199,14.8328,19900.0
2008-11-03 13:30:00,23.02,23.04,23.02,23.03,10000.0,14.8263,14.8392,14.8263,14.8328,10000.0
2008-11-03 13:35:00,23.02,23.1,23.02,23.09,22600.0,14.8263,14.8779,14.8263,14.8714,22600.0
2008-11-03 13:40:00,23.08,23.11,23.05,23.07,22100.0,14.865,14.8843,14.8456,14.8585,22100.0
2008-11-03 13:45:00,23.07,23.08,22.99,23.0,19400.0,14.8585,14.865,14.807,14.8134,19400.0
2008-11-03 13:50:00,23.0,23.01,22.96,22.96,8600.0,14.8134,14.8199,14.7877,14.7877,8600.0
2008-11-03 13:55:00,22.96,22.97,22.9,22.93,17700.0,14.7877,14.7941,14.749,14.7684,17700.0
2008-11-03 14:00:00,22.93,22.96,22.89,22.92,19300.0,14.7684,14.7877,14.7426,14.7619,19300.0
2008-11-03 14:05:00,22.93,22.93,22.89,22.93,16700.0,14.7684,14.7684,14.7426,14.7684,16700.0
2008-11-03 14:10:00,22.93,22.94,22.9,22.91,21500.0,14.7684,14.7748,14.749,14.7555,21500.0
2008-11-03 14:15:00,22.92,22.93,22.83,22.85,18900.0,14.7619,14.7684,14.704,14.7168,18900.0
2008-11-03 14:20:00,22.85,22.91,22.84,22.91,23300.0,14.7168,14.7555,14.7104,14.7555,23300.0
2008-11-03 14:25:00,22.91,22.95,22.9,22.95,18500.0,14.7555,14.7812,14.749,14.7812,18500.0
2008-11-03 14:30:00,22.94,22.95,22.91,22.93,26100.0,14.7748,14.7812,14.7555,14.7684,26100.0
2008-11-03 14:35:00,22.93,22.98,22.92,22.92,17100.0,14.7684,14.8006,14.7619,14.7619,17100.0
2008-11-03 14:40:00,22.92,22.92,22.88,22.89,12200.0,14.7619,14.7619,14.7362,14.7426,12200.0
2008-11-03 14:45:00,22.89,22.95,22.89,22.93,23700.0,14.7426,14.7812,14.7426,14.7684,23700.0
2008-11-03 14:50:00,22.94,22.94,22.88,22.9,17400.0,14.7748,14.7748,14.7362,14.749,17400.0
2008-11-03 14:55:00,22.92,22.97,22.89,22.9,41800.0,14.7619,14.7941,14.7426,14.749,41800.0
2008-11-03 15:00:00,22.9,22.92,22.84,22.84,27700.0,14.749,14.7619,14.7104,14.7104,27700.0
2008-11-03 15:05:00,22.83,22.88,22.82,22.87,49400.0,14.704,14.7362,14.6975,14.7297,49400.0
2008-11-03 15:10:00,22.88,22.97,22.88,22.9,23700.0,14.7362,14.7941,14.7362,14.749,23700.0
2008-11-03 15:15:00,22.9,22.97,22.9,22.96,27700.0,14.749,14.7941,14.749,14.7877,27700.0
2008-11-03 15:20:00,22.97,22.98,22.88,22.91,26300.0,14.7941,14.8006,14.7362,14.7555,26300.0
2008-11-03 15:25:00,22.92,22.97,22.9,22.95,37000.0,14.7619,14.7941,14.749,14.7812,37000.0
2008-11-03 15:30:00,22.96,23.0,22.9,22.97,45500.0,14.7877,14.8134,14.749,14.7941,45500.0
2008-11-03 15:35:00,22.98,23.08,22.98,23.08,70800.0,14.8006,14.865,14.8006,14.865,70800.0
2008-11-03 15:40:00,23.08,23.16,23.07,23.12,81200.0,14.865,14.9165,14.8585,14.8907,81200.0
2008-11-03 15:45:00,23.11,23.21,23.11,23.17,58000.0,14.8843,14.9487,14.8843,14.9229,58000.0
2008-11-03 15:50:00,23.17,23.19,23.02,23.02,74100.0,14.9229,14.9358,14.8263,14.8263,74100.0
2008-11-03 15:55:00,23.03,23.07,22.97,23.01,95800.0,14.8328,14.8585,14.7941,14.8199,95800.0
2008-11-04 09:30:00,23.48,23.69,23.48,23.6,36900.0,15.1226,15.2578,15.1226,15.1999,36900.0
2008-11-04 09:35:00,23.61,23.89,23.59,23.7,28500.0,15.2063,15.3867,15.1934,15.2643,28500.0
2008-11-04 09:40:00,23.7,23.7,23.44,23.63,34200.0,15.2643,15.2643,15.0968,15.2192,34200.0
2008-11-04 09:45:00,23.64,23.88,23.6,23.88,26200.0,15.2256,15.3802,15.1999,15.3802,26200.0
2008-11-04 09:50:00,23.87,24.0,23.81,23.95,73600.0,15.3738,15.4575,15.3351,15.4253,73600.0
2008-11-04 09:55:00,23.94,24.07,23.87,24.06,55800.0,15.4189,15.5026,15.3738,15.4962,55800.0
2008-11-04 10:00:00,24.04,24.13,23.94,24.11,62300.0,15.4833,15.5412,15.4189,15.5284,62300.0
2008-11-04 10:05:00,24.09,24.19,24.09,24.11,53100.0,15.5155,15.5799,15.5155,15.5284,53100.0
2008-11-04 10:10:00,24.14,24.2,24.12,24.2,27600.0,15.5477,15.5863,15.5348,15.5863,27600.0
2008-11-04 10:15:00,24.18,24.26,24.12,24.26,24900.0,15.5734,15.625,15.5348,15.625,24900.0
2008-11-04 10:20:00,24.27,24.32,24.22,24.24,44500.0,15.6314,15.6636,15.5992,15.6121,44500.0
2008-11-04 10:25:00,24.25,24.35,24.17,24.34,28200.0,15.6185,15.6829,15.567,15.6765,28200.0
2008-11-04 10:30:00,24.33,24.35,24.21,24.25,41700.0,15.67,15.6829,15.5928,15.6185,41700.0
2008-11-04 10:35:00,24.23,24.39,24.23,24.37,36900.0,15.6056,15.7087,15.6056,15.6958,36900.0
2008-11-04 10:40:00,24.39,24.51,24.35,24.51,53400.0,15.7087,15.786,15.6829,15.786,53400.0
2008-11-04 10:45:00,24.5,24.67,24.5,24.66,51400.0,15.7795,15.889,15.7795,15.8826,51400.0
2008-11-04 10:50:00,24.67,24.72,24.62,24.69,49300.0,15.889,15.9212,15.8568,15.9019,49300.0
2008-11-04 10:55:00,24.68,24.85,24.66,24.82,45900.0,15.8955,16.005,15.8826,15.9856,45900.0
2008-11-04 11:00:00,24.83,24.97,24.76,24.95,46800.0,15.9921,16.0822,15.947,16.0694,46800.0
2008-11-04 11:05:00,24.93,24.94,24.85,24.85,29100.0,16.0565,16.0629,16.005,16.005,29100.0
2008-11-04 11:10:00,24.85,24.88,24.84,24.87,42400.0,16.005,16.0243,15.9985,16.0178,42400.0
2008-11-04 11:15:00,24.86,24.91,24.82,24.83,28800.0,16.0114,16.0436,15.9856,15.9921,28800.0
2008-11-04 11:20:00,24.82,24.85,24.76,24.84,24200.0,15.9856,16.005,15.947,15.9985,24200.0
2008-11-04 11:25:00,24.84,24.86,24.8,24.82,24100.0,15.9985,16.0114,15.9728,15.9856,24100.0
2008-11-04 11:30:00,24.83,24.83,24.7,24.73,24200.0,15.9921,15.9921,15.9084,15.9277,24200.0
2008-11-04 11:35:00,24.73,24.75,24.64,24.67,30700.0,15.9277,15.9406,15.8697,15.889,30700.0
2008-11-04 11:40:00,24.68,24.78,24.66,24.78,22800.0,15.8955,15.9599,15.8826,15.9599,22800.0
2008-11-04 11:45:00,24.78,24.91,24.77,24.89,36100.0,15.9599,16.0436,15.9534,16.0307,36100.0
2008-11-04 11:50:00,24.9,25.03,24.9,25.03,44400.0,16.0372,16.1209,16.0372,16.1209,44400.0
2008-11-04 11:55:00,25.03,25.07,24.97,25.03,27300.0,16.1209,16.1467,16.0822,16.1209,27300.0
2008-11-04 12:00:00,25.03,25.04,24.92,24.94,45600.0,16.1209,16.1273,16.05,16.0629,45600.0
2008-11-04 12:05:00,24.92,24.96,24.88,24.89,28400.0,16.05,16.0758,16.0243,16.0307,28400.0
2008-11-04 12:10:00,24.87,24.9,24.83,24.87,22600.0,16.0178,16.0372,15.9921,16.0178,22600.0
2008-11-04 12:15:00,24.87,24.88,24.81,24.84,10900.0,16.0178,16.0243,15.9792,15.9985,10900.0
2008-11-04 12:20:00,24.83,24.88,24.8,24.83,21300.0,15.9921,16.0243,15.9728,15.9921,21300.0
2008-11-04 12:25:00,24.82,24.83,24.74,24.75,18000.0,15.9856,15.9921,15.9341,15.9406,18000.0
2008-11-04 12:30:00,24.76,24.77,24.69,24.7,15100.0,15.947,15.9534,15.9019,15.9084,15100.0
2008-11-04 12:35:00,24.7,24.74,24.69,24.69,18700.0,15.9084,15.9341,15.9019,15.9019,18700.0
2008-11-04 12:40:00,24.69,24.7,24.58,24.59,22900.0,15.9019,15.9084,15.8311,15.8375,22900.0
2008-11-04 12:45:00,24.59,24.76,24.58,24.72,35800.0,15.8375,15.947,15.8311,15.9212,35800.0
2008-11-04 12:50:00,24.7,24.71,24.63,24.63,9900.0,15.9084,15.9148,15.8633,15.8633,9900.0
2008-11-04 12:55:00,24.64,24.65,24.59,24.65,14900.0,15.8697,15.8761,15.8375,15.8761,14900.0
2008-11-04 13:00:00,24.65,24.71,24.64,24.69,14500.0,15.8761,15.9148,15.8697,15.9019,14500.0
2008-11-04 13:05:00,24.7,24.7,24.59,24.59,19700.0,15.9084,15.9084,15.8375,15.8375,19700.0
2008-11-04 13:10:00,24.59,24.61,24.52,24.61,22700.0,15.8375,15.8504,15.7924,15.8504,22700.0
2008-11-04 13:15:00,24.62,24.66,24.57,24.63,18100.0,15.8568,15.8826,15.8246,15.8633,18100.0
2008-11-04 13:20:00,24.63,24.72,24.63,24.71,13100.0,15.8633,15.9212,15.8633,15.9148,13100.0
2008-11-04 13:25:00,24.69,24.69,24.65,24.69,16100.0,15.9019,15.9019,15.8761,15.9019,16100.0
2008-11-04 13:30:00,24.69,24.69,24.6,24.64,21900.0,15.9019,15.9019,15.8439,15.8697,21900.0
2008-11-04 13:35:00,24.64,24.67,24.59,24.66,19600.0,15.8697,15.889,15.8375,15.8826,19600.0
2008-11-04 13:40:00,24.64,24.72,24.62,24.69,23200.0,15.8697,15.9212,15.8568,15.9019,23200.0
2008-11-04 13:45:00,24.69,24.76,24.59,24.59,51700.0,15.9019,15.947,15.8375,15.8375,51700.0
2008-11-04 13:50:00,24.59,24.63,24.55,24.55,21500.0,15.8375,15.8633,15.8117,15.8117,21500.0
2008-11-04 13:55:00,24.55,24.6,24.52,24.53,16400.0,15.8117,15.8439,15.7924,15.7989,16400.0
2008-11-04 14:00:00,24.52,24.52,24.46,24.5,37200.0,15.7924,15.7924,15.7538,15.7795,37200.0
2008-11-04 14:05:00,24.5,24.5,24.35,24.39,33200.0,15.7795,15.7795,15.6829,15.7087,33200.0
2008-11-04 14:10:00,24.39,24.45,24.36,24.43,24000.0,15.7087,15.7473,15.6894,15.7345,24000.0
2008-11-04 14:15:00,24.42,24.42,24.34,24.38,26500.0,15.728,15.728,15.6765,15.7023,26500.0
2008-11-04 14:20:00,24.39,24.43,24.34,24.38,23400.0,15.7087,15.7345,15.6765,15.7023,23400.0
2008-11-04 14:25:00,24.37,24.44,24.33,24.44,24400.0,15.6958,15.7409,15.67,15.7409,24400.0
2008-11-04 14:30:00,24.44,24.49,24.35,24.43,25200.0,15.7409,15.7731,15.6829,15.7345,25200.0
2008-11-04 14:35:00,24.44,24.48,24.38,24.45,18400.0,15.7409,15.7667,15.7023,15.7473,18400.0
2008-11-04 14:40:00,24.45,24.5,24.44,24.45,17000.0,15.7473,15.7795,15.7409,15.7473,17000.0
2008-11-04 14:45:00,24.45,24.45,24.33,24.34,14900.0,15.7473,15.7473,15.67,15.6765,14900.0
2008-11-04 14:50:00,24.34,24.34,24.23,24.23,26200.0,15.6765,15.6765,15.6056,15.6056,26200.0
2008-11-04 14:55:00,24.23,24.34,24.21,24.29,22800.0,15.6056,15.6765,15.5928,15.6443,22800.0
2008-11-04 15:00:00,24.3,24.3,24.13,24.17,31000.0,15.6507,15.6507,15.5412,15.567,31000.0
2008-11-04 15:05:00,24.16,24.28,24.16,24.26,22200.0,15.5606,15.6378,15.5606,15.625,22200.0
2008-11-04 15:10:00,24.26,24.32,24.17,24.32,42200.0,15.625,15.6636,15.567,15.6636,42200.0
2008-11-04 15:15:00,24.31,24.34,24.26,24.31,34200.0,15.6572,15.6765,15.625,15.6572,34200.0
2008-11-04 15:20:00,24.3,24.32,24.21,24.32,46100.0,15.6507,15.6636,15.5928,15.6636,46100.0
2008-11-04 15:25:00,24.31,24.34,24.25,24.25,34400.0,15.6572,15.6765,15.6185,15.6185,34400.0
2008-11-04 15:30:00,24.27,24.49,24.27,24.47,59500.0,15.6314,15.7731,15.6314,15.7602,59500.0
2008-11-04 15:35:00,24.48,24.57,24.44,24.54,62000.0,15.7667,15.8246,15.7409,15.8053,62000.0
2008-11-04 15:40:00,24.54,24.63,24.52,24.59,74500.0,15.8053,15.8633,15.7924,15.8375,74500.0
2008-11-04 15:45:00,24.59,24.73,24.58,24.6,94500.0,15.8375,15.9277,15.8311,15.8439,94500.0
2008-11-04 15:50:00,24.61,24.62,24.46,24.52,87400.0,15.8504,15.8568,15.7538,15.7924,87400.0
2008-11-04 15:55:00,24.52,24.66,24.5,24.61,151600.0,15.7924,15.8826,15.7795,15.8504,151600.0
2008-11-05 09:30:00,24.22,24.38,24.01,24.32,39200.0,15.5992,15.7023,15.4639,15.6636,39200.0
2008-11-05 09:35:00,24.32,24.38,24.21,24.31,24400.0,15.6636,15.7023,15.5928,15.6572,24400.0
2008-11-05 09:40:00,24.28,24.33,24.11,24.2,33400.0,15.6378,15.67,15.5284,15.5863,33400.0
2008-11-05 09:45:00,24.19,24.23,24.11,24.2,16700.0,15.5799,15.6056,15.5284,15.5863,16700.0
2008-11-05 09:50:00,24.2,24.32,24.2,24.28,29900.0,15.5863,15.6636,15.5863,15.6378,29900.0
2008-11-05 09:55:00,24.27,24.27,24.08,24.1,23500.0,15.6314,15.6314,15.509,15.5219,23500.0
2008-11-05 10:00:00,24.1,24.22,24.05,24.12,38200.0,15.5219,15.5992,15.4897,15.5348,38200.0
2008-11-05 10:05:00,24.15,24.16,24.08,24.12,21600.0,15.5541,15.5606,15.509,15.5348,21600.0
2008-11-05 10:10:00,24.1,24.21,24.01,24.13,45000.0,15.5219,15.5928,15.4639,15.5412,45000.0
2008-11-05 10:15:00,24.12,24.22,24.09,24.17,38700.0,15.5348,15.5992,15.5155,15.567,38700.0
2008-11-05 10:20:00,24.17,24.45,24.17,24.45,54500.0,15.567,15.7473,15.567,15.7473,54500.0
2008-11-05 10:25:00,24.46,24.55,24.45,24.52,39500.0,15.7538,15.8117,15.7473,15.7924,39500.0
2008-11-05 10:30:00,24.54,24.61,24.53,24.6,27000.0,15.8053,15.8504,15.7989,15.8439,27000.0
2008-11-05 10:35:00,24.6,24.6,24.5,24.51,25100.0,15.8439,15.8439,15.7795,15.786,25100.0
2008-11-05 10:40:00,24.52,24.55,24.48,24.48,12600.0,15.7924,15.8117,15.7667,15.7667,12600.0
2008-11-05 10:45:00,24.49,24.54,24.46,24.52,11400.0,15.7731,15.8053,15.7538,15.7924,11400.0
2008-11-05 10:50:00,24.55,24.56,24.43,24.43,24700.0,15.8117,15.8182,15.7345,15.7345,24700.0
2008-11-05 10:55:00,24.44,24.45,24.32,24.33,14600.0,15.7409,15.7473,15.6636,15.67,14600.0
2008-11-05 11:00:00,24.36,24.41,24.36,24.39,8300.0,15.6894,15.7216,15.6894,15.7087,8300.0
2008-11-05 11:05:00,24.39,24.41,24.33,24.35,14000.0,15.7087,15.7216,15.67,15.6829,14000.0
2008-11-05 11:10:00,24.35,24.44,24.33,24.41,9200.0,15.6829,15.7409,15.67,15.7216,9200.0
2008-11-05 11:15:00,24.4,24.4,24.33,24.37,9200.0,15.7151,15.7151,15.67,15.6958,9200.0
2008-11-05 11:20:00,24.37,24.37,24.28,24.29,9500.0,15.6958,15.6958,15.6378,15.6443,9500.0
2008-11-05 11:25:00,24.3,24.32,24.25,24.27,9200.0,15.6507,15.6636,15.6185,15.6314,9200.0
2008-11-05 11:30:00,24.26,24.28,24.19,24.26,13100.0,15.625,15.6378,15.5799,15.625,13100.0
2008-11-05 11:35:00,24.27,24.29,24.21,24.21,13000.0,15.6314,15.6443,15.5928,15.5928,13000.0
2008-11-05 11:40:00,24.22,24.26,24.19,24.22,14100.0,15.5992,15.625,15.5799,15.5992,14100.0
2008-11-05 11:45:00,24.21,24.23,24.12,24.2,12900.0,15.5928,15.6056,15.5348,15.5863,12900.0
2008-11-05 11:50:00,24.17,24.18,24.07,24.16,16700.0,15.567,15.5734,15.5026,15.5606,16700.0
2008-11-05 11:55:00,24.15,24.19,24.13,24.18,16000.0,15.5541,15.5799,15.5412,15.5734,16000.0
2008-11-05 12:00:00,24.19,24.22,24.16,24.21,8400.0,15.5799,15.5992,15.5606,15.5928,8400.0
2008-11-05 12:05:00,24.2,24.2,24.11,24.12,11200.0,15.5863,15.5863,15.5284,15.5348,11200.0
2008-11-05 12:10:00,24.11,24.12,24.02,24.02,17400.0,15.5284,15.5348,15.4704,15.4704,17400.0
2008-11-05 12:15:00,24.02,24.02,23.92,23.97,16400.0,15.4704,15.4704,15.406,15.4382,16400.0
2008-11-05 12:20:00,23.98,24.07,23.96,24.05,15800.0,15.4446,15.5026,15.4317,15.4897,15800.0
2008-11-05 12:25:00,24.05,24.06,23.87,23.91,16700.0,15.4897,15.4962,15.3738,15.3995,16700.0
2008-11-05 12:30:00,23.91,23.94,23.91,23.92,7200.0,15.3995,15.4189,15.3995,15.406,7200.0
2008-11-05 12:35:00,23.92,23.92,23.81,23.84,17200.0,15.406,15.406,15.3351,15.3545,17200.0
2008-11-05 12:40:00,23.84,23.84,23.7,23.73,15200.0,15.3545,15.3545,15.2643,15.2836,15200.0
2008-11-05 12:45:00,23.73,23.75,23.7,23.72,10800.0,15.2836,15.2965,15.2643,15.2772,10800.0
2008-11-05 12:50:00,23.7,23.75,23.66,23.72,17300.0,15.2643,15.2965,15.2385,15.2772,17300.0
2008-11-05 12:55:00,23.72,23.82,23.69,23.81,8900.0,15.2772,15.3416,15.2578,15.3351,8900.0
2008-11-05 13:00:00,23.82,23.84,23.8,23.81,13900.0,15.3416,15.3545,15.3287,15.3351,13900.0
2008-11-05 13:05:00,23.83,23.85,23.76,23.83,11300.0,15.348,15.3609,15.3029,15.348,11300.0
2008-11-05 13:10:00,23.84,23.85,23.83,23.83,6800.0,15.3545,15.3609,15.348,15.348,6800.0
2008-11-05 13:15:00,23.84,23.87,23.82,23.84,7400.0,15.3545,15.3738,15.3416,15.3545,7400.0
2008-11-05 13:20:00,23.84,23.84,23.71,23.77,11500.0,15.3545,15.3545,15.2707,15.3094,11500.0
2008-11-05 13:25:00,23.76,23.83,23.73,23.82,13700.0,15.3029,15.348,15.2836,15.3416,13700.0
2008-11-05 13:30:00,23.82,23.82,23.7,23.74,27600.0,15.3416,15.3416,15.2643,15.2901,27600.0
2008-11-05 13:35:00,23.71,23.82,23.71,23.77,25500.0,15.2707,15.3416,15.2707,15.3094,25500.0
2008-11-05 13:40:00,23.77,23.87,23.73,23.86,12700.0,15.3094,15.3738,15.2836,15.3673,12700.0
2008-11-05 13:45:00,23.86,23.87,23.8,23.85,7100.0,15.3673,15.3738,15.3287,15.3609,7100.0
2008-11-05 13:50:00,23.83,23.89,23.82,23.85,16100.0,15.348,15.3867,15.3416,15.3609,16100.0
2008-11-05 13:55:00,23.85,23.85,23.79,23.83,11300.0,15.3609,15.3609,15.3223,15.348,11300.0
2008-11-05 14:00:00,23.83,23.86,23.76,23.76,27500.0,15.348,15.3673,15.3029,15.3029,27500.0
2008-11-05 14:05:00,23.76,23.76,23.62,23.64,38400.0,15.3029,15.3029,15.2128,15.2256,38400.0
2008-11-05 14:10:00,23.64,23.76,23.61,23.75,33300.0,15.2256,15.3029,15.2063,15.2965,33300.0
2008-11-05 14:15:00,23.75,23.8,23.73,23.78,25800.0,15.2965,15.3287,15.2836,15.3158,25800.0
2008-11-05 14:20:00,23.78,23.79,23.66,23.66,23600.0,15.3158,15.3223,15.2385,15.2385,23600.0
2008-11-05 14:25:00,23.66,23.8,23.64,23.78,26000.0,15.2385,15.3287,15.2256,15.3158,26000.0
2008-11-05 14:30:00,23.78,23.95,23.77,23.92,23900.0,15.3158,15.4253,15.3094,15.406,23900.0
2008-11-05 14:35:00,23.92,23.94,23.87,23.88,19700.0,15.406,15.4189,15.3738,15.3802,19700.0
2008-11-05 14:40:00,23.88,23.94,23.86,23.93,14500.0,15.3802,15.4189,15.3673,15.4124,14500.0
2008-11-05 14:45:00,23.93,23.95,23.9,23.92,34600.0,15.4124,15.4253,15.3931,15.406,34600.0
2008-11-05 14:50:00,23.91,23.97,23.86,23.97,29600.0,15.3995,15.4382,15.3673,15.4382,29600.0
2008-11-05 14:55:00,23.98,23.99,23.88,23.9,27100.0,15.4446,15.4511,15.3802,15.3931,27100.0
2008-11-05 15:00:00,23.9,23.94,23.87,23.92,24900.0,15.3931,15.4189,15.3738,15.406,24900.0
2008-11-05 15:05:00,23.92,23.98,23.88,23.88,46000.0,15.406,15.4446,15.3802,15.3802,46000.0
2008-11-05 15:10:00,23.89,23.92,23.8,23.81,36900.0,15.3867,15.406,15.3287,15.3351,36900.0
2008-11-05 15:15:00,23.79,23.79,23.65,23.71,34500.0,15.3223,15.3223,15.2321,15.2707,34500.0
2008-11-05 15:20:00,23.7,23.7,23.51,23.55,31300.0,15.2643,15.2643,15.1419,15.1677,31300.0
2008-11-05 15:25:00,23.55,23.6,23.54,23.58,19900.0,15.1677,15.1999,15.1612,15.187,19900.0
2008-11-05 15:30:00,23.59,23.6,23.41,23.44,47400.0,15.1934,15.1999,15.0775,15.0968,47400.0
2008-11-05 15:35:00,23.46,23.49,23.25,23.29,68400.0,15.1097,15.129,14.9745,15.0002,68400.0
2008-11-05 15:40:00,23.29,23.4,23.27,23.39,73700.0,15.0002,15.0711,14.9873,15.0646,73700.0
2008-11-05 15:45:00,23.39,23.65,23.39,23.59,82600.0,15.0646,15.2321,15.0646,15.1934,82600.0
2008-11-05 15:50:00,23.59,23.62,23.31,23.32,62400.0,15.1934,15.2128,15.0131,15.0195,62400.0
2008-11-05 15:55:00,23.31,23.33,23.24,23.28,137000.0,15.0131,15.026,14.968,14.9938,137000.0
2008-11-06 09:30:00,22.96,23.19,22.96,23.18,38700.0,14.7877,14.9358,14.7877,14.9294,38700.0
2008-11-06 09:35:00,23.19,23.37,23.16,23.18,37900.0,14.9358,15.0517,14.9165,14.9294,37900.0
2008-11-06 09:40:00,23.21,23.22,23.08,23.14,34900.0,14.9487,14.9551,14.865,14.9036,34900.0
2008-11-06 09:45:00,23.15,23.16,22.9,22.91,23500.0,14.9101,14.9165,14.749,14.7555,23500.0
2008-11-06 09:50:00,22.9,22.91,22.77,22.9,35900.0,14.749,14.7555,14.6653,14.749,35900.0
2008-11-06 09:55:00,22.91,23.02,22.88,22.93,31600.0,14.7555,14.8263,14.7362,14.7684,31600.0
2008-11-06 10:00:00,22.92,22.93,22.69,22.73,28300.0,14.7619,14.7684,14.6138,14.6395,28300.0
2008-11-06 10:05:00,22.74,22.87,22.74,22.82,23600.0,14.646,14.7297,14.646,14.6975,23600.0
2008-11-06 10:10:00,22.82,22.9,22.79,22.82,32800.0,14.6975,14.749,14.6782,14.6975,32800.0
2008-11-06 10:15:00,22.82,22.91,22.82,22.89,38400.0,14.6975,14.7555,14.6975,14.7426,38400.0
2008-11-06 10:20:00,22.89,22.93,22.8,22.83,31600.0,14.7426,14.7684,14.6846,14.704,31600.0
2008-11-06 10:25:00,22.82,22.82,22.62,22.64,29100.0,14.6975,14.6975,14.5687,14.5816,29100.0
2008-11-06 10:30:00,22.65,22.67,22.52,22.6,37300.0,14.588,14.6009,14.5043,14.5558,37300.0
2008-11-06 10:35:00,22.6,22.63,22.43,22.46,52500.0,14.5558,14.5751,14.4463,14.4657,52500.0
2008-11-06 10:40:00,22.46,22.46,22.3,22.31,28500.0,14.4657,14.4657,14.3626,14.369,28500.0
2008-11-06 10:45:00,22.31,22.36,22.3,22.33,31900.0,14.369,14.4012,14.3626,14.3819,31900.0
2008-11-06 10:50:00,22.33,22.33,22.22,22.23,38100.0,14.3819,14.3819,14.3111,14.3175,38100.0
2008-11-06 10:55:00,22.23,22.34,22.19,22.34,47500.0,14.3175,14.3884,14.2918,14.3884,47500.0
2008-11-06 11:00:00,22.38,22.4,22.34,22.35,20600.0,14.4141,14.427,14.3884,14.3948,20600.0
2008-11-06 11:05:00,22.35,22.35,22.22,22.23,27000.0,14.3948,14.3948,14.3111,14.3175,27000.0
2008-11-06 11:10:00,22.22,22.22,22.13,22.19,31000.0,14.3111,14.3111,14.2531,14.2918,31000.0
2008-11-06 11:15:00,22.19,22.2,22.09,22.15,22500.0,14.2918,14.2982,14.2273,14.266,22500.0
2008-11-06 11:20:00,22.15,22.18,22.1,22.17,22900.0,14.266,14.2853,14.2338,14.2789,22900.0
2008-11-06 11:25:00,22.17,22.23,22.14,22.19,37700.0,14.2789,14.3175,14.2596,14.2918,37700.0
2008-11-06 11:30:00,22.19,22.23,22.16,22.16,24100.0,14.2918,14.3175,14.2724,14.2724,24100.0
2008-11-06 11:35:00,22.16,22.19,22.04,22.1,37700.0,14.2724,14.2918,14.1951,14.2338,37700.0
2008-11-06 11:40:00,22.11,22.24,22.11,22.22,20600.0,14.2402,14.324,14.2402,14.3111,20600.0
2008-11-06 11:45:00,22.22,22.29,22.2,22.21,22500.0,14.3111,14.3562,14.2982,14.3046,22500.0
2008-11-06 11:50:00,22.22,22.22,22.06,22.07,24100.0,14.3111,14.3111,14.208,14.2145,24100.0
2008-11-06 11:55:00,22.07,22.13,22.07,22.07,25300.0,14.2145,14.2531,14.2145,14.2145,25300.0
2008-11-06 12:00:00,22.07,22.09,22.0,22.07,31700.0,14.2145,14.2273,14.1694,14.2145,31700.0
2008-11-06 12:05:00,22.07,22.16,21.93,21.93,42700.0,14.2145,14.2724,14.1243,14.1243,42700.0
2008-11-06 12:10:00,21.94,22.03,21.92,22.0,33700.0,14.1307,14.1887,14.1179,14.1694,33700.0
2008-11-06 12:15:00,21.99,21.99,21.89,21.91,21200.0,14.1629,14.1629,14.0985,14.1114,21200.0
2008-11-06 12:20:00,21.93,21.93,21.82,21.83,23000.0,14.1243,14.1243,14.0535,14.0599,23000.0
2008-11-06 12:25:00,21.82,21.86,21.8,21.81,14300.0,14.0535,14.0792,14.0406,14.047,14300.0
2008-11-06 12:30:00,21.82,21.82,21.69,21.69,67900.0,14.0535,14.0535,13.9697,13.9697,67900.0
2008-11-06 12:35:00,21.69,21.71,21.62,21.66,27700.0,13.9697,13.9826,13.9246,13.9504,27700.0
2008-11-06 12:40:00,21.66,21.76,21.63,21.72,19400.0,13.9504,14.0148,13.9311,13.989,19400.0
2008-11-06 12:45:00,21.69,21.72,21.66,21.72,18200.0,13.9697,13.989,13.9504,13.989,18200.0
2008-11-06 12:50:00,21.71,21.79,21.69,21.72,15400.0,13.9826,14.0341,13.9697,13.989,15400.0
2008-11-06 12:55:00,21.72,21.74,21.64,21.7,32900.0,13.989,14.0019,13.9375,13.9762,32900.0
2008-11-06 13:00:00,21.7,21.74,21.64,21.69,24300.0,13.9762,14.0019,13.9375,13.9697,24300.0
2008-11-06 13:05:00,21.7,21.72,21.57,21.67,27400.0,13.9762,13.989,13.8924,13.9568,27400.0
2008-11-06 13:10:00,21.66,21.69,21.56,21.62,20300.0,13.9504,13.9697,13.886,13.9246,20300.0
2008-11-06 13:15:00,21.62,21.62,21.49,21.57,25100.0,13.9246,13.9246,13.8409,13.8924,25100.0
2008-11-06 13:20:00,21.57,21.68,21.56,21.68,19300.0,13.8924,13.9633,13.886,13.9633,19300.0
2008-11-06 13:25:00,21.68,21.71,21.57,21.66,31400.0,13.9633,13.9826,13.8924,13.9504,31400.0
2008-11-06 13:30:00,21.67,21.67,21.53,21.55,27000.0,13.9568,13.9568,13.8667,13.8796,27000.0
2008-11-06 13:35:00,21.56,21.59,21.49,21.54,25100.0,13.886,13.9053,13.8409,13.8731,25100.0
2008-11-06 13:40:00,21.54,21.54,21.41,21.43,28600.0,13.8731,13.8731,13.7894,13.8023,28600.0
2008-11-06 13:45:00,21.43,21.47,21.38,21.43,24400.0,13.8023,13.828,13.7701,13.8023,24400.0
2008-11-06 13:50:00,21.43,21.53,21.42,21.53,56000.0,13.8023,13.8667,13.7958,13.8667,56000.0
2008-11-06 13:55:00,21.53,21.62,21.53,21.61,32100.0,13.8667,13.9246,13.8667,13.9182,32100.0
2008-11-06 14:00:00,21.61,21.75,21.58,21.74,35900.0,13.9182,14.0084,13.8989,14.0019,35900.0
2008-11-06 14:05:00,21.73,21.83,21.72,21.79,35300.0,13.9955,14.0599,13.989,14.0341,35300.0
2008-11-06 14:10:00,21.79,21.87,21.73,21.75,37900.0,14.0341,14.0857,13.9955,14.0084,37900.0
2008-11-06 14:15:00,21.75,21.75,21.68,21.73,27900.0,14.0084,14.0084,13.9633,13.9955,27900.0
2008-11-06 14:20:00,21.72,21.74,21.62,21.68,33400.0,13.989,14.0019,13.9246,13.9633,33400.0
2008-11-06 14:25:00,21.69,21.7,21.56,21.58,32000.0,13.9697,13.9762,13.886,13.8989,32000.0
2008-11-06 14:30:00,21.58,21.67,21.57,21.65,30700.0,13.8989,13.9568,13.8924,13.944,30700.0
2008-11-06 14:35:00,21.65,21.78,21.58,21.74,75300.0,13.944,14.0277,13.8989,14.0019,75300.0
2008-11-06 14:40:00,21.74,21.89,21.69,21.88,45100.0,14.0019,14.0985,13.9697,14.0921,45100.0
2008-11-06 14:45:00,21.89,21.89,21.76,21.8,32600.0,14.0985,14.0985,14.0148,14.0406,32600.0
2008-11-06 14:50:00,21.81,21.89,21.77,21.77,38600.0,14.047,14.0985,14.0212,14.0212,38600.0
2008-11-06 14:55:00,21.76,21.76,21.65,21.72,37700.0,14.0148,14.0148,13.944,13.989,37700.0
2008-11-06 15:00:00,21.72,21.78,21.62,21.64,50700.0,13.989,14.0277,13.9246,13.9375,50700.0
2008-11-06 15:05:00,21.64,21.65,21.45,21.45,39500.0,13.9375,13.944,13.8151,13.8151,39500.0
2008-11-06 15:10:00,21.46,21.47,21.4,21.4,56300.0,13.8216,13.828,13.7829,13.7829,56300.0
2008-11-06 15:15:00,21.39,21.56,21.39,21.56,42900.0,13.7765,13.886,13.7765,13.886,42900.0
2008-11-06 15:20:00,21.56,21.6,21.47,21.52,50500.0,13.886,13.9118,13.828,13.8602,50500.0
2008-11-06 15:25:00,21.51,21.51,21.35,21.39,70300.0,13.8538,13.8538,13.7507,13.7765,70300.0
2008-11-06 15:30:00,21.38,21.47,21.33,21.46,61100.0,13.7701,13.828,13.7379,13.8216,61100.0
2008-11-06 15:35:00,21.46,21.51,21.31,21.32,61800.0,13.8216,13.8538,13.725,13.7314,61800.0
2008-11-06 15:40:00,21.33,21.57,21.31,21.55,83700.0,13.7379,13.8924,13.725,13.8796,83700.0
2008-11-06 15:45:00,21.55,21.67,21.45,21.46,102200.0,13.8796,13.9568,13.8151,13.8216,102200.0
2008-11-06 15:50:00,21.47,21.48,21.32,21.33,80200.0,13.828,13.8345,13.7314,13.7379,80200.0
2008-11-06 15:55:00,21.33,21.48,21.31,21.48,146100.0,13.7379,13.8345,13.725,13.8345,146100.0
2008-11-07 09:30:00,21.37,22.04,21.37,22.02,50800.0,13.7636,14.1951,13.7636,14.1823,50800.0
2008-11-07 09:35:00,22.0,22.0,21.51,21.58,31600.0,14.1694,14.1694,13.8538,13.8989,31600.0
2008-11-07 09:40:00,21.58,21.67,21.44,21.47,24200.0,13.8989,13.9568,13.8087,13.828,24200.0
2008-11-07 09:45:00,21.53,21.66,21.48,21.56,24200.0,13.8667,13.9504,13.8345,13.886,24200.0
2008-11-07 09:50:00,21.6,21.7,21.52,21.7,31800.0,13.9118,13.9762,13.8602,13.9762,31800.0
2008-11-07 09:55:00,21.72,21.85,21.68,21.79,46300.0,13.989,14.0728,13.9633,14.0341,46300.0
2008-11-07 10:00:00,21.75,22.05,21.75,22.03,37800.0,14.0084,14.2016,14.0084,14.1887,37800.0
2008-11-07 10:05:00,22.03,22.09,21.97,22.04,33500.0,14.1887,14.2273,14.1501,14.1951,33500.0
2008-11-07 10:10:00,22.02,22.06,21.96,22.0,29900.0,14.1823,14.208,14.1436,14.1694,29900.0
2008-11-07 10:15:00,21.99,22.11,21.99,22.06,30300.0,14.1629,14.2402,14.1629,14.208,30300.0
2008-11-07 10:20:00,22.06,22.19,22.05,22.1,27300.0,14.208,14.2918,14.2016,14.2338,27300.0
2008-11-07 10:25:00,22.09,22.23,22.08,22.2,30700.0,14.2273,14.3175,14.2209,14.2982,30700.0
2008-11-07 10:30:00,22.21,22.28,22.05,22.08,37400.0,14.3046,14.3497,14.2016,14.2209,37400.0
2008-11-07 10:35:00,22.1,22.39,22.09,22.33,35400.0,14.2338,14.4206,14.2273,14.3819,35400.0
2008-11-07 10:40:00,22.33,22.34,22.24,22.33,24100.0,14.3819,14.3884,14.324,14.3819,24100.0
2008-11-07 10:45:00,22.32,22.42,22.2,22.2,18100.0,14.3755,14.4399,14.2982,14.2982,18100.0
2008-11-07 10:50:00,22.2,22.2,22.08,22.11,25500.0,14.2982,14.2982,14.2209,14.2402,25500.0
2008-11-07 10:55:00,22.12,22.13,21.97,21.97,14000.0,14.2467,14.2531,14.1501,14.1501,14000.0
2008-11-07 11:00:00,21.98,22.04,21.88,21.92,24100.0,14.1565,14.1951,14.0921,14.1179,24100.0
2008-11-07 11:05:00,21.92,21.98,21.8,21.82,28900.0,14.1179,14.1565,14.0406,14.0535,28900.0
2008-11-07 11:10:00,21.82,21.93,21.8,21.91,18200.0,14.0535,14.1243,14.0406,14.1114,18200.0
2008-11-07 11:15:00,21.92,21.99,21.81,21.91,20500.0,14.1179,14.1629,14.047,14.1114,20500.0
2008-11-07 11:20:00,21.92,21.93,21.76,21.85,24400.0,14.1179,14.1243,14.0148,14.0728,24400.0
2008-11-07 11:25:00,21.86,21.86,21.65,21.66,19600.0,14.0792,14.0792,13.944,13.9504,19600.0
2008-11-07 11:30:00,21.66,21.69,21.64,21.69,21100.0,13.9504,13.9697,13.9375,13.9697,21100.0
2008-11-07 11:35:00,21.69,21.83,21.69,21.8,17200.0,13.9697,14.0599,13.9697,14.0406,17200.0
2008-11-07 11:40:00,21.81,21.91,21.77,21.91,15900.0,14.047,14.1114,14.0212,14.1114,15900.0
2008-11-07 11:45:00,21.9,21.98,21.87,21.93,21100.0,14.105,14.1565,14.0857,14.1243,21100.0
2008-11-07 11:50:00,21.95,21.95,21.82,21.91,15500.0,14.1372,14.1372,14.0535,14.1114,15500.0
2008-11-07 11:55:00,21.92,22.05,21.91,22.04,19200.0,14.1179,14.2016,14.1114,14.1951,19200.0
2008-11-07 12:00:00,22.03,22.14,21.98,22.1,18900.0,14.1887,14.2596,14.1565,14.2338,18900.0
2008-11-07 12:05:00,22.15,22.16,22.08,22.09,13600.0,14.266,14.2724,14.2209,14.2273,13600.0
2008-11-07 12:10:00,22.09,22.12,21.97,21.98,14400.0,14.2273,14.2467,14.1501,14.1565,14400.0
2008-11-07 12:15:00,21.97,21.98,21.93,21.94,15000.0,14.1501,14.1565,14.1243,14.1307,15000.0
2008-11-07 12:20:00,21.93,22.0,21.9,21.98,21800.0,14.1243,14.1694,14.105,14.1565,21800.0
2008-11-07 12:25:00,21.99,22.04,21.95,22.0,23000.0,14.1629,14.1951,14.1372,14.1694,23000.0
2008-11-07 12:30:00,21.99,22.01,21.85,21.87,15000.0,14.1629,14.1758,14.0728,14.0857,15000.0
2008-11-07 12:35:00,21.87,21.97,21.85,21.97,8300.0,14.0857,14.1501,14.0728,14.1501,8300.0
2008-11-07 12:40:00,21.97,22.07,21.97,22.02,18400.0,14.1501,14.2145,14.1501,14.1823,18400.0
2008-11-07 12:45:00,22.03,22.11,21.96,21.96,19500.0,14.1887,14.2402,14.1436,14.1436,19500.0
2008-11-07 12:50:00,21.96,22.02,21.96,21.99,13400.0,14.1436,14.1823,14.1436,14.1629,13400.0
2008-11-07 12:55:00,21.99,22.08,21.98,22.04,11100.0,14.1629,14.2209,14.1565,14.1951,11100.0
2008-11-07 13:00:00,22.04,22.1,22.02,22.02,13700.0,14.1951,14.2338,14.1823,14.1823,13700.0
2008-11-07 13:05:00,22.04,22.04,21.95,21.95,10500.0,14.1951,14.1951,14.1372,14.1372,10500.0
2008-11-07 13:10:00,21.94,21.98,21.9,21.98,19500.0,14.1307,14.1565,14.105,14.1565,19500.0
2008-11-07 13:15:00,21.97,21.97,21.91,21.92,14600.0,14.1501,14.1501,14.1114,14.1179,14600.0
2008-11-07 13:20:00,21.94,21.97,21.92,21.92,9600.0,14.1307,14.1501,14.1179,14.1179,9600.0
2008-11-07 13:25:00,21.94,22.01,21.92,22.01,9600.0,14.1307,14.1758,14.1179,14.1758,9600.0
2008-11-07 13:30:00,22.0,22.03,21.98,21.98,10900.0,14.1694,14.1887,14.1565,14.1565,10900.0
2008-11-07 13:35:00,21.99,21.99,21.88,21.91,13000.0,14.1629,14.1629,14.0921,14.1114,13000.0
2008-11-07 13:40:00,21.92,21.92,21.84,21.86,11900.0,14.1179,14.1179,14.0663,14.0792,11900.0
2008-11-07 13:45:00,21.87,21.91,21.87,21.91,12600.0,14.0857,14.1114,14.0857,14.1114,12600.0
2008-11-07 13:50:00,21.91,21.97,21.9,21.92,13300.0,14.1114,14.1501,14.105,14.1179,13300.0
2008-11-07 13:55:00,21.92,21.99,21.9,21.98,21800.0,14.1179,14.1629,14.105,14.1565,21800.0
2008-11-07 14:00:00,21.98,21.99,21.88,21.89,30400.0,14.1565,14.1629,14.0921,14.0985,30400.0
2008-11-07 14:05:00,21.89,21.9,21.79,21.8,20000.0,14.0985,14.105,14.0341,14.0406,20000.0
2008-11-07 14:10:00,21.81,21.86,21.8,21.86,30000.0,14.047,14.0792,14.0406,14.0792,30000.0
2008-11-07 14:15:00,21.86,21.88,21.82,21.83,30800.0,14.0792,14.0921,14.0535,14.0599,30800.0
2008-11-07 14:20:00,21.82,21.83,21.7,21.7,46900.0,14.0535,14.0599,13.9762,13.9762,46900.0
2008-11-07 14:25:00,21.72,21.76,21.71,21.75,24400.0,13.989,14.0148,13.9826,14.0084,24400.0
2008-11-07 14:30:00,21.75,21.81,21.75,21.79,23500.0,14.0084,14.047,14.0084,14.0341,23500.0
2008-11-07 14:35:00,21.78,21.85,21.77,21.84,44400.0,14.0277,14.0728,14.0212,14.0663,44400.0
2008-11-07 14:40:00,21.84,21.87,21.79,21.82,39400.0,14.0663,14.0857,14.0341,14.0535,39400.0
2008-11-07 14:45:00,21.83,21.91,21.82,21.84,35600.0,14.0599,14.1114,14.0535,14.0663,35600.0
2008-11-07 14:50:00,21.84,21.85,21.67,21.68,45600.0,14.0663,14.0728,13.9568,13.9633,45600.0
2008-11-07 14:55:00,21.68,21.69,21.51,21.51,74900.0,13.9633,13.9697,13.8538,13.8538,74900.0
2008-11-07 15:00:00,21.5,21.6,21.48,21.48,49200.0,13.8474,13.9118,13.8345,13.8345,49200.0
2008-11-07 15:05:00,21.49,21.57,21.39,21.53,51000.0,13.8409,13.8924,13.7765,13.8667,51000.0
2008-11-07 15:10:00,21.52,21.59,21.46,21.51,61900.0,13.8602,13.9053,13.8216,13.8538,61900.0
2008-11-07 15:15:00,21.5,21.58,21.45,21.46,50500.0,13.8474,13.8989,13.8151,13.8216,50500.0
2008-11-07 15:20:00,21.46,21.49,21.26,21.33,61100.0,13.8216,13.8409,13.6928,13.7379,61100.0
2008-11-07 15:25:00,21.33,21.42,21.32,21.37,61900.0,13.7379,13.7958,13.7314,13.7636,61900.0
2008-11-07 15:30:00,21.37,21.5,21.31,21.46,106100.0,13.7636,13.8474,13.725,13.8216,106100.0
2008-11-07 15:35:00,21.45,21.51,21.42,21.42,78400.0,13.8151,13.8538,13.7958,13.7958,78400.0
2008-11-07 15:40:00,21.42,21.58,21.42,21.58,106700.0,13.7958,13.8989,13.7958,13.8989,106700.0
2008-11-07 15:45:00,21.58,21.64,21.54,21.58,81900.0,13.8989,13.9375,13.8731,13.8989,81900.0
2008-11-07 15:50:00,21.57,21.69,21.52,21.68,102300.0,13.8924,13.9697,13.8602,13.9633,102300.0
2008-11-07 15:55:00,21.68,21.86,21.64,21.81,130300.0,13.9633,14.0792,13.9375,14.047,130300.0
2008-11-10 09:30:00,22.2,22.71,21.87,22.14,48400.0,14.2982,14.6267,14.0857,14.2596,48400.0
2008-11-10 09:35:00,22.14,22.2,21.91,21.91,30800.0,14.2596,14.2982,14.1114,14.1114,30800.0
2008-11-10 09:40:00,21.88,22.06,21.86,21.89,33500.0,14.0921,14.208,14.0792,14.0985,33500.0
2008-11-10 09:45:00,21.89,22.05,21.87,21.96,29900.0,14.0985,14.2016,14.0857,14.1436,29900.0
2008-11-10 09:50:00,21.96,21.98,21.88,21.94,30500.0,14.1436,14.1565,14.0921,14.1307,30500.0
2008-11-10 09:55:00,21.96,22.06,21.9,22.06,44700.0,14.1436,14.208,14.105,14.208,44700.0
2008-11-10 10:00:00,22.07,22.28,22.0,22.27,76300.0,14.2145,14.3497,14.1694,14.3433,76300.0
2008-11-10 10:05:00,22.27,22.29,22.2,22.29,56500.0,14.3433,14.3562,14.2982,14.3562,56500.0
2008-11-10 10:10:00,22.29,22.51,22.29,22.5,43200.0,14.3562,14.4979,14.3562,14.4914,43200.0
2008-11-10 10:15:00,22.5,22.59,22.48,22.56,42200.0,14.4914,14.5494,14.4785,14.5301,42200.0
2008-11-10 10:20:00,22.54,22.61,22.48,22.57,39800.0,14.5172,14.5623,14.4785,14.5365,39800.0
2008-11-10 10:25:00,22.57,22.68,22.42,22.52,63800.0,14.5365,14.6073,14.4399,14.5043,63800.0
2008-11-10 10:30:00,22.52,22.58,22.44,22.48,40000.0,14.5043,14.5429,14.4528,14.4785,40000.0
2008-11-10 10:35:00,22.46,22.49,22.34,22.42,21000.0,14.4657,14.485,14.3884,14.4399,21000.0
2008-11-10 10:40:00,22.4,22.46,22.35,22.44,20600.0,14.427,14.4657,14.3948,14.4528,20600.0
2008-11-10 10:45:00,22.43,22.46,22.34,22.36,20000.0,14.4463,14.4657,14.3884,14.4012,20000.0
2008-11-10 10:50:00,22.36,22.42,22.36,22.39,22200.0,14.4012,14.4399,14.4012,14.4206,22200.0
2008-11-10 10:55:00,22.39,22.45,22.37,22.44,32500.0,14.4206,14.4592,14.4077,14.4528,32500.0
2008-11-10 11:00:00,22.42,22.43,22.31,22.43,24500.0,14.4399,14.4463,14.369,14.4463,24500.0
2008-11-10 11:05:00,22.43,22.5,22.4,22.49,19100.0,14.4463,14.4914,14.427,14.485,19100.0
2008-11-10 11:10:00,22.47,22.48,22.34,22.38,21600.0,14.4721,14.4785,14.3884,14.4141,21600.0
2008-11-10 11:15:00,22.38,22.39,22.33,22.35,27700.0,14.4141,14.4206,14.3819,14.3948,27700.0
2008-11-10 11:20:00,22.34,22.43,22.34,22.42,16900.0,14.3884,14.4463,14.3884,14.4399,16900.0
2008-11-10 11:25:00,22.42,22.51,22.42,22.48,22300.0,14.4399,14.4979,14.4399,14.4785,22300.0
2008-11-10 11:30:00,22.48,22.52,22.42,22.42,21100.0,14.4785,14.5043,14.4399,14.4399,21100.0
2008-11-10 11:35:00,22.42,22.43,22.36,22.41,11300.0,14.4399,14.4463,14.4012,14.4334,11300.0
2008-11-10 11:40:00,22.4,22.4,22.3,22.3,13200.0,14.427,14.427,14.3626,14.3626,13200.0
2008-11-10 11:45:00,22.29,22.32,22.24,22.26,22400.0,14.3562,14.3755,14.324,14.3368,22400.0
2008-11-10 11:50:00,22.25,22.25,22.07,22.07,22400.0,14.3304,14.3304,14.2145,14.2145,22400.0
2008-11-10 11:55:00,22.08,22.09,22.04,22.09,26300.0,14.2209,14.2273,14.1951,14.2273,26300.0
2008-11-10 12:00:00,22.09,22.12,22.07,22.1,10900.0,14.2273,14.2467,14.2145,14.2338,10900.0
2008-11-10 12:05:00,22.1,22.12,22.06,22.11,12900.0,14.2338,14.2467,14.208,14.2402,12900.0
2008-11-10 12:10:00,22.11,22.15,22.09,22.11,6900.0,14.2402,14.266,14.2273,14.2402,6900.0
2008-11-10 12:15:00,22.12,22.16,22.08,22.08,11400.0,14.2467,14.2724,14.2209,14.2209,11400.0
2008-11-10 12:20:00,22.09,22.13,21.95,21.97,16600.0,14.2273,14.2531,14.1372,14.1501,16600.0
2008-11-10 12:25:00,21.97,22.0,21.91,21.93,19700.0,14.1501,14.1694,14.1114,14.1243,19700.0
2008-11-10 12:30:00,21.91,21.93,21.85,21.89,22000.0,14.1114,14.1243,14.0728,14.0985,22000.0
2008-11-10 12:35:00,21.89,21.89,21.75,21.77,27800.0,14.0985,14.0985,14.0084,14.0212,27800.0
2008-11-10 12:40:00,21.79,21.8,21.7,21.76,17200.0,14.0341,14.0406,13.9762,14.0148,17200.0
2008-11-10 12:45:00,21.78,21.78,21.72,21.75,13600.0,14.0277,14.0277,13.989,14.0084,13600.0
2008-11-10 12:50:00,21.77,21.77,21.61,21.62,13300.0,14.0212,14.0212,13.9182,13.9246,13300.0
2008-11-10 12:55:00,21.63,21.71,21.63,21.66,16200.0,13.9311,13.9826,13.9311,13.9504,16200.0
2008-11-10 13:00:00,21.67,21.67,21.6,21.61,15800.0,13.9568,13.9568,13.9118,13.9182,15800.0
2008-11-10 13:05:00,21.62,21.7,21.62,21.69,20100.0,13.9246,13.9762,13.9246,13.9697,20100.0
2008-11-10 13:10:00,21.69,21.76,21.68,21.75,16600.0,13.9697,14.0148,13.9633,14.0084,16600.0
2008-11-10 13:15:00,21.74,21.74,21.68,21.72,9300.0,14.0019,14.0019,13.9633,13.989,9300.0
2008-11-10 13:20:00,21.73,21.73,21.64,21.66,12300.0,13.9955,13.9955,13.9375,13.9504,12300.0
2008-11-10 13:25:00,21.65,21.8,21.65,21.76,17700.0,13.944,14.0406,13.944,14.0148,17700.0
2008-11-10 13:30:00,21.77,21.8,21.74,21.75,10300.0,14.0212,14.0406,14.0019,14.0084,10300.0
2008-11-10 13:35:00,21.74,21.83,21.74,21.81,9900.0,14.0019,14.0599,14.0019,14.047,9900.0
2008-11-10 13:40:00,21.79,21.79,21.75,21.78,5800.0,14.0341,14.0341,14.0084,14.0277,5800.0
2008-11-10 13:45:00,21.77,21.77,21.67,21.7,12300.0,14.0212,14.0212,13.9568,13.9762,12300.0
2008-11-10 13:50:00,21.7,21.77,21.67,21.76,17600.0,13.9762,14.0212,13.9568,14.0148,17600.0
2008-11-10 13:55:00,21.76,21.9,21.76,21.86,15300.0,14.0148,14.105,14.0148,14.0792,15300.0
2008-11-10 14:00:00,21.86,21.86,21.77,21.8,17700.0,14.0792,14.0792,14.0212,14.0406,17700.0
2008-11-10 14:05:00,21.78,21.89,21.78,21.88,12200.0,14.0277,14.0985,14.0277,14.0921,12200.0
2008-11-10 14:10:00,21.86,21.87,21.79,21.8,17700.0,14.0792,14.0857,14.0341,14.0406,17700.0
2008-11-10 14:15:00,21.8,21.82,21.7,21.75,18100.0,14.0406,14.0535,13.9762,14.0084,18100.0
2008-11-10 14:20:00,21.75,21.77,21.69,21.74,17200.0,14.0084,14.0212,13.9697,14.0019,17200.0
2008-11-10 14:25:00,21.74,21.79,21.7,21.74,15600.0,14.0019,14.0341,13.9762,14.0019,15600.0
2008-11-10 14:30:00,21.74,21.77,21.61,21.64,18400.0,14.0019,14.0212,13.9182,13.9375,18400.0
2008-11-10 14:35:00,21.66,21.69,21.61,21.64,12000.0,13.9504,13.9697,13.9182,13.9375,12000.0
2008-11-10 14:40:00,21.65,21.75,21.65,21.74,18500.0,13.944,14.0084,13.944,14.0019,18500.0
2008-11-10 14:45:00,21.74,21.74,21.58,21.58,17900.0,14.0019,14.0019,13.8989,13.8989,17900.0
2008-11-10 14:50:00,21.59,21.62,21.55,21.62,15300.0,13.9053,13.9246,13.8796,13.9246,15300.0
2008-11-10 14:55:00,21.63,21.67,21.55,21.57,23300.0,13.9311,13.9568,13.8796,13.8924,23300.0
2008-11-10 15:00:00,21.57,21.57,21.4,21.52,31000.0,13.8924,13.8924,13.7829,13.8602,31000.0
2008-11-10 15:05:00,21.54,21.6,21.44,21.48,33300.0,13.8731,13.9118,13.8087,13.8345,33300.0
2008-11-10 15:10:00,21.46,21.65,21.46,21.65,33300.0,13.8216,13.944,13.8216,13.944,33300.0
2008-11-10 15:15:00,21.64,21.7,21.52,21.55,32200.0,13.9375,13.9762,13.8602,13.8796,32200.0
2008-11-10 15:20:00,21.55,21.56,21.37,21.46,29300.0,13.8796,13.886,13.7636,13.8216,29300.0
2008-11-10 15:25:00,21.46,21.5,21.4,21.43,19900.0,13.8216,13.8474,13.7829,13.8023,19900.0
2008-11-10 15:30:00,21.43,21.59,21.42,21.54,44700.0,13.8023,13.9053,13.7958,13.8731,44700.0
2008-11-10 15:35:00,21.54,21.57,21.45,21.45,42200.0,13.8731,13.8924,13.8151,13.8151,42200.0
2008-11-10 15:40:00,21.45,21.68,21.44,21.65,101000.0,13.8151,13.9633,13.8087,13.944,101000.0
2008-11-10 15:45:00,21.66,21.67,21.52,21.58,69200.0,13.9504,13.9568,13.8602,13.8989,69200.0
2008-11-10 15:50:00,21.58,21.74,21.58,21.66,82200.0,13.8989,14.0019,13.8989,13.9504,82200.0
2008-11-10 15:55:00,21.67,21.76,21.64,21.74,98700.0,13.9568,14.0148,13.9375,14.0019,98700.0
2008-11-11 09:30:00,21.49,21.7,21.11,21.14,34200.0,13.8409,13.9762,13.5962,13.6155,34200.0
2008-11-11 09:35:00,21.19,21.5,21.13,21.49,32300.0,13.6477,13.8474,13.609,13.8409,32300.0
2008-11-11 09:40:00,21.47,21.47,21.07,21.3,21000.0,13.828,13.828,13.5704,13.7185,21000.0
2008-11-11 09:45:00,21.32,21.32,20.95,20.95,20000.0,13.7314,13.7314,13.4931,13.4931,20000.0
2008-11-11 09:50:00,20.95,21.1,20.85,21.09,28800.0,13.4931,13.5897,13.4287,13.5833,28800.0
2008-11-11 09:55:00,21.12,21.12,20.89,20.92,28600.0,13.6026,13.6026,13.4545,13.4738,28600.0
2008-11-11 10:00:00,20.91,21.19,20.82,21.17,30200.0,13.4674,13.6477,13.4094,13.6348,30200.0
2008-11-11 10:05:00,21.17,21.17,21.07,21.11,12000.0,13.6348,13.6348,13.5704,13.5962,12000.0
2008-11-11 10:10:00,21.12,21.24,21.12,21.23,18200.0,13.6026,13.6799,13.6026,13.6735,18200.0
2008-11-11 10:15:00,21.21,21.22,21.08,21.18,20700.0,13.6606,13.667,13.5768,13.6413,20700.0
2008-11-11 10:20:00,21.21,21.21,21.11,21.15,15200.0,13.6606,13.6606,13.5962,13.6219,15200.0
2008-11-11 10:25:00,21.16,21.25,21.02,21.02,31500.0,13.6284,13.6863,13.5382,13.5382,31500.0
2008-11-11 10:30:00,21.01,21.17,20.97,21.17,16600.0,13.5318,13.6348,13.506,13.6348,16600.0
2008-11-11 10:35:00,21.16,21.19,21.04,21.05,13100.0,13.6284,13.6477,13.5511,13.5575,13100.0
2008-11-11 10:40:00,21.05,21.07,21.01,21.01,16200.0,13.5575,13.5704,13.5318,13.5318,16200.0
2008-11-11 10:45:00,21.01,21.02,20.93,21.0,14500.0,13.5318,13.5382,13.4802,13.5253,14500.0
2008-11-11 10:50:00,21.0,21.14,20.99,21.12,12100.0,13.5253,13.6155,13.5189,13.6026,12100.0
2008-11-11 10:55:00,21.11,21.11,20.88,20.88,10500.0,13.5962,13.5962,13.448,13.448,10500.0
2008-11-11 11:00:00,20.88,20.9,20.8,20.83,13600.0,13.448,13.4609,13.3965,13.4158,13600.0
2008-11-11 11:05:00,20.84,20.84,20.75,20.81,17700.0,13.4223,13.4223,13.3643,13.4029,17700.0
2008-11-11 11:10:00,20.81,20.84,20.77,20.8,25500.0,13.4029,13.4223,13.3772,13.3965,25500.0
2008-11-11 11:15:00,20.79,20.86,20.78,20.81,14400.0,13.3901,13.4351,13.3836,13.4029,14400.0
2008-11-11 11:20:00,20.81,20.96,20.81,20.94,7600.0,13.4029,13.4996,13.4029,13.4867,7600.0
2008-11-11 11:25:00,20.94,20.96,20.9,20.91,7900.0,13.4867,13.4996,13.4609,13.4674,7900.0
2008-11-11 11:30:00,20.91,20.93,20.77,20.78,9500.0,13.4674,13.4802,13.3772,13.3836,9500.0
2008-11-11 11:35:00,20.8,20.95,20.77,20.95,8300.0,13.3965,13.4931,13.3772,13.4931,8300.0
2008-11-11 11:40:00,20.94,21.02,20.91,21.0,13400.0,13.4867,13.5382,13.4674,13.5253,13400.0
2008-11-11 11:45:00,20.99,21.06,20.92,20.94,20500.0,13.5189,13.564,13.4738,13.4867,20500.0
2008-11-11 11:50:00,20.94,20.95,20.86,20.95,12300.0,13.4867,13.4931,13.4351,13.4931,12300.0
2008-11-11 11:55:00,20.95,20.95,20.8,20.8,18000.0,13.4931,13.4931,13.3965,13.3965,18000.0
2008-11-11 12:00:00,20.79,20.81,20.73,20.77,12200.0,13.3901,13.4029,13.3514,13.3772,12200.0
2008-11-11 12:05:00,20.77,20.77,20.67,20.71,18900.0,13.3772,13.3772,13.3128,13.3385,18900.0
2008-11-11 12:10:00,20.71,20.74,20.67,20.69,13600.0,13.3385,13.3579,13.3128,13.3257,13600.0
2008-11-11 12:15:00,20.68,20.73,20.64,20.64,13100.0,13.3192,13.3514,13.2935,13.2935,13100.0
2008-11-11 12:20:00,20.65,20.68,20.56,20.57,20600.0,13.2999,13.3192,13.2419,13.2484,20600.0
2008-11-11 12:25:00,20.55,20.6,20.54,20.59,7800.0,13.2355,13.2677,13.229,13.2613,7800.0
2008-11-11 12:30:00,20.6,20.68,20.6,20.65,10700.0,13.2677,13.3192,13.2677,13.2999,10700.0
2008-11-11 12:35:00,20.64,20.66,20.61,20.63,22800.0,13.2935,13.3063,13.2741,13.287,22800.0
2008-11-11 12:40:00,20.63,20.72,20.61,20.7,35700.0,13.287,13.345,13.2741,13.3321,35700.0
2008-11-11 12:45:00,20.69,20.73,20.66,20.66,17800.0,13.3257,13.3514,13.3063,13.3063,17800.0
2008-11-11 12:50:00,20.67,20.79,20.62,20.77,14400.0,13.3128,13.3901,13.2806,13.3772,14400.0
2008-11-11 12:55:00,20.78,20.81,20.76,20.77,14800.0,13.3836,13.4029,13.3707,13.3772,14800.0
2008-11-11 13:00:00,20.77,20.86,20.75,20.83,24100.0,13.3772,13.4351,13.3643,13.4158,24100.0
2008-11-11 13:05:00,20.83,20.85,20.78,20.84,7000.0,13.4158,13.4287,13.3836,13.4223,7000.0
2008-11-11 13:10:00,20.84,20.87,20.82,20.83,9700.0,13.4223,13.4416,13.4094,13.4158,9700.0
2008-11-11 13:15:00,20.83,20.87,20.82,20.84,8000.0,13.4158,13.4416,13.4094,13.4223,8000.0
2008-11-11 13:20:00,20.84,20.87,20.75,20.75,11800.0,13.4223,13.4416,13.3643,13.3643,11800.0
2008-11-11 13:25:00,20.73,20.74,20.69,20.73,14100.0,13.3514,13.3579,13.3257,13.3514,14100.0
2008-11-11 13:30:00,20.74,20.79,20.68,20.7,10700.0,13.3579,13.3901,13.3192,13.3321,10700.0
2008-11-11 13:35:00,20.7,20.72,20.69,20.71,7600.0,13.3321,13.345,13.3257,13.3385,7600.0
2008-11-11 13:40:00,20.7,20.72,20.67,20.68,11100.0,13.3321,13.345,13.3128,13.3192,11100.0
2008-11-11 13:45:00,20.68,20.76,20.68,20.76,13300.0,13.3192,13.3707,13.3192,13.3707,13300.0
2008-11-11 13:50:00,20.75,20.84,20.75,20.84,20300.0,13.3643,13.4223,13.3643,13.4223,20300.0
2008-11-11 13:55:00,20.84,20.96,20.83,20.94,49500.0,13.4223,13.4996,13.4158,13.4867,49500.0
2008-11-11 14:00:00,20.92,21.03,20.9,20.9,50700.0,13.4738,13.5446,13.4609,13.4609,50700.0
2008-11-11 14:05:00,20.9,20.93,20.8,20.86,45300.0,13.4609,13.4802,13.3965,13.4351,45300.0
2008-11-11 14:10:00,20.86,20.95,20.86,20.93,18900.0,13.4351,13.4931,13.4351,13.4802,18900.0
2008-11-11 14:15:00,20.92,21.08,20.9,21.07,26000.0,13.4738,13.5768,13.4609,13.5704,26000.0
2008-11-11 14:20:00,21.09,21.21,21.09,21.2,48200.0,13.5833,13.6606,13.5833,13.6541,48200.0
2008-11-11 14:25:00,21.19,21.4,21.19,21.38,47200.0,13.6477,13.7829,13.6477,13.7701,47200.0
2008-11-11 14:30:00,21.36,21.53,21.31,21.52,54700.0,13.7572,13.8667,13.725,13.8602,54700.0
2008-11-11 14:35:00,21.51,21.55,21.33,21.34,32300.0,13.8538,13.8796,13.7379,13.7443,32300.0
2008-11-11 14:40:00,21.34,21.34,21.25,21.25,16300.0,13.7443,13.7443,13.6863,13.6863,16300.0
2008-11-11 14:45:00,21.28,21.32,21.17,21.19,16200.0,13.7057,13.7314,13.6348,13.6477,16200.0
2008-11-11 14:50:00,21.2,21.2,21.01,21.09,49800.0,13.6541,13.6541,13.5318,13.5833,49800.0
2008-11-11 14:55:00,21.09,21.16,21.04,21.04,29100.0,13.5833,13.6284,13.5511,13.5511,29100.0
2008-11-11 15:00:00,21.04,21.09,21.0,21.09,38000.0,13.5511,13.5833,13.5253,13.5833,38000.0
2008-11-11 15:05:00,21.09,21.2,21.05,21.08,32400.0,13.5833,13.6541,13.5575,13.5768,32400.0
2008-11-11 15:10:00,21.07,21.17,21.05,21.16,24700.0,13.5704,13.6348,13.5575,13.6284,24700.0
2008-11-11 15:15:00,21.16,21.2,21.01,21.18,36100.0,13.6284,13.6541,13.5318,13.6413,36100.0
2008-11-11 15:20:00,21.19,21.3,21.18,21.22,23200.0,13.6477,13.7185,13.6413,13.667,23200.0
2008-11-11 15:25:00,21.23,21.23,21.11,21.21,25600.0,13.6735,13.6735,13.5962,13.6606,25600.0
2008-11-11 15:30:00,21.2,21.2,20.91,20.93,45900.0,13.6541,13.6541,13.4674,13.4802,45900.0
2008-11-11 15:35:00,20.93,20.95,20.72,20.73,68700.0,13.4802,13.4931,13.345,13.3514,68700.0
2008-11-11 15:40:00,20.72,20.92,20.71,20.86,109700.0,13.345,13.4738,13.3385,13.4351,109700.0
2008-11-11 15:45:00,20.86,21.03,20.78,21.03,81800.0,13.4351,13.5446,13.3836,13.5446,81800.0
2008-11-11 15:50:00,21.02,21.07,20.94,20.97,86300.0,13.5382,13.5704,13.4867,13.506,86300.0
2008-11-11 15:55:00,20.96,21.08,20.92,20.95,92200.0,13.4996,13.5768,13.4738,13.4931,92200.0
2008-11-12 09:30:00,20.55,20.58,20.42,20.44,38500.0,13.2355,13.2548,13.1518,13.1646,38500.0
2008-11-12 09:35:00,20.44,20.6,20.41,20.44,24500.0,13.1646,13.2677,13.1453,13.1646,24500.0
2008-11-12 09:40:00,20.46,20.49,20.27,20.36,24500.0,13.1775,13.1968,13.0552,13.1131,24500.0
2008-11-12 09:45:00,20.35,20.43,20.3,20.4,25400.0,13.1067,13.1582,13.0745,13.1389,25400.0
2008-11-12 09:50:00,20.4,20.54,20.39,20.48,32600.0,13.1389,13.229,13.1324,13.1904,32600.0
2008-11-12 09:55:00,20.48,20.49,20.39,20.4,27400.0,13.1904,13.1968,13.1324,13.1389,27400.0
2008-11-12 10:00:00,20.39,20.5,20.39,20.45,38100.0,13.1324,13.2033,13.1324,13.1711,38100.0
2008-11-12 10:05:00,20.47,20.47,20.26,20.29,25900.0,13.184,13.184,13.0487,13.068,25900.0
2008-11-12 10:10:00,20.28,20.48,20.27,20.41,29500.0,13.0616,13.1904,13.0552,13.1453,29500.0
2008-11-12 10:15:00,20.41,20.42,20.2,20.24,24000.0,13.1453,13.1518,13.0101,13.0358,24000.0
2008-11-12 10:20:00,20.26,20.26,20.08,20.17,28900.0,13.0487,13.0487,12.9328,12.9907,28900.0
2008-11-12 10:25:00,20.17,20.25,20.05,20.06,20500.0,12.9907,13.0423,12.9135,12.9199,20500.0
2008-11-12 10:30:00,20.05,20.1,19.86,19.86,53300.0,12.9135,12.9457,12.7911,12.7911,53300.0
2008-11-12 10:35:00,19.89,19.92,19.7,19.78,60900.0,12.8104,12.8297,12.688,12.7396,60900.0
2008-11-12 10:40:00,19.79,19.93,19.78,19.88,48400.0,12.746,12.8362,12.7396,12.804,48400.0
2008-11-12 10:45:00,19.88,19.93,19.85,19.93,22900.0,12.804,12.8362,12.7846,12.8362,22900.0
2008-11-12 10:50:00,19.93,20.04,19.88,19.88,23300.0,12.8362,12.907,12.804,12.804,23300.0
2008-11-12 10:55:00,19.89,19.96,19.86,19.91,21300.0,12.8104,12.8555,12.7911,12.8233,21300.0
2008-11-12 11:00:00,19.91,19.93,19.78,19.82,25600.0,12.8233,12.8362,12.7396,12.7653,25600.0
2008-11-12 11:05:00,19.82,19.86,19.76,19.84,22300.0,12.7653,12.7911,12.7267,12.7782,22300.0
2008-11-12 11:10:00,19.85,19.86,19.72,19.8,25100.0,12.7846,12.7911,12.7009,12.7524,25100.0
2008-11-12 11:15:00,19.82,19.97,19.82,19.94,33700.0,12.7653,12.8619,12.7653,12.8426,33700.0
2008-11-12 11:20:00,19.95,20.02,19.91,20.02,29000.0,12.8491,12.8941,12.8233,12.8941,29000.0
2008-11-12 11:25:00,20.02,20.08,20.0,20.05,19600.0,12.8941,12.9328,12.8813,12.9135,19600.0
2008-11-12 11:30:00,20.07,20.13,19.99,20.0,23400.0,12.9263,12.965,12.8748,12.8813,23400.0
2008-11-12 11:35:00,19.99,20.08,19.92,20.02,23000.0,12.8748,12.9328,12.8297,12.8941,23000.0
2008-11-12 11:40:00,20.02,20.07,20.02,20.03,12000.0,12.8941,12.9263,12.8941,12.9006,12000.0
2008-11-12 11:45:00,20.03,20.03,19.9,19.92,19400.0,12.9006,12.9006,12.8168,12.8297,19400.0
2008-11-12 11:50:00,19.93,19.96,19.9,19.96,24000.0,12.8362,12.8555,12.8168,12.8555,24000.0
2008-11-12 11:55:00,19.96,20.03,19.96,19.99,23600.0,12.8555,12.9006,12.8555,12.8748,23600.0
2008-11-12 12:00:00,19.99,20.05,19.97,20.04,15900.0,12.8748,12.9135,12.8619,12.907,15900.0
2008-11-12 12:05:00,20.05,20.05,19.9,19.94,19500.0,12.9135,12.9135,12.8168,12.8426,19500.0
2008-11-12 12:10:00,19.89,19.94,19.79,19.83,25900.0,12.8104,12.8426,12.746,12.7718,25900.0
2008-11-12 12:15:00,19.83,19.83,19.76,19.77,14300.0,12.7718,12.7718,12.7267,12.7331,14300.0
2008-11-12 12:20:00,19.76,19.89,19.72,19.86,28200.0,12.7267,12.8104,12.7009,12.7911,28200.0
2008-11-12 12:25:00,19.85,19.91,19.82,19.83,32600.0,12.7846,12.8233,12.7653,12.7718,32600.0
2008-11-12 12:30:00,19.83,19.9,19.79,19.82,22200.0,12.7718,12.8168,12.746,12.7653,22200.0
2008-11-12 12:35:00,19.81,19.94,19.79,19.92,14800.0,12.7589,12.8426,12.746,12.8297,14800.0
2008-11-12 12:40:00,19.91,19.92,19.82,19.82,13600.0,12.8233,12.8297,12.7653,12.7653,13600.0
2008-11-12 12:45:00,19.82,19.86,19.82,19.85,13900.0,12.7653,12.7911,12.7653,12.7846,13900.0
2008-11-12 12:50:00,19.85,19.92,19.83,19.87,27300.0,12.7846,12.8297,12.7718,12.7975,27300.0
2008-11-12 12:55:00,19.88,20.04,19.88,20.02,17200.0,12.804,12.907,12.804,12.8941,17200.0
2008-11-12 13:00:00,20.03,20.05,19.95,19.97,12900.0,12.9006,12.9135,12.8491,12.8619,12900.0
2008-11-12 13:05:00,19.97,20.03,19.95,19.98,11900.0,12.8619,12.9006,12.8491,12.8684,11900.0
2008-11-12 13:10:00,19.98,20.02,19.9,19.91,19700.0,12.8684,12.8941,12.8168,12.8233,19700.0
2008-11-12 13:15:00,19.9,19.91,19.82,19.84,20800.0,12.8168,12.8233,12.7653,12.7782,20800.0
2008-11-12 13:20:00,19.84,19.85,19.73,19.82,31600.0,12.7782,12.7846,12.7074,12.7653,31600.0
2008-11-12 13:25:00,19.82,19.87,19.8,19.87,6900.0,12.7653,12.7975,12.7524,12.7975,6900.0
2008-11-12 13:30:00,19.87,19.89,19.75,19.76,14700.0,12.7975,12.8104,12.7202,12.7267,14700.0
2008-11-12 13:35:00,19.75,19.86,19.73,19.84,18900.0,12.7202,12.7911,12.7074,12.7782,18900.0
2008-11-12 13:40:00,19.85,19.99,19.84,19.99,15600.0,12.7846,12.8748,12.7782,12.8748,15600.0
2008-11-12 13:45:00,19.99,20.0,19.9,19.93,13400.0,12.8748,12.8813,12.8168,12.8362,13400.0
2008-11-12 13:50:00,19.93,19.94,19.77,19.77,12700.0,12.8362,12.8426,12.7331,12.7331,12700.0
2008-11-12 13:55:00,19.75,19.76,19.71,19.74,13500.0,12.7202,12.7267,12.6945,12.7138,13500.0
2008-11-12 14:00:00,19.74,19.76,19.66,19.68,19800.0,12.7138,12.7267,12.6623,12.6752,19800.0
2008-11-12 14:05:00,19.67,19.69,19.63,19.67,13900.0,12.6687,12.6816,12.643,12.6687,13900.0
2008-11-12 14:10:00,19.68,19.78,19.63,19.63,67200.0,12.6752,12.7396,12.643,12.643,67200.0
2008-11-12 14:15:00,19.64,19.74,19.64,19.73,22200.0,12.6494,12.7138,12.6494,12.7074,22200.0
2008-11-12 14:20:00,19.73,19.8,19.73,19.8,16400.0,12.7074,12.7524,12.7074,12.7524,16400.0
2008-11-12 14:25:00,19.8,19.85,19.75,19.75,17800.0,12.7524,12.7846,12.7202,12.7202,17800.0
2008-11-12 14:30:00,19.74,19.81,19.73,19.74,38000.0,12.7138,12.7589,12.7074,12.7138,38000.0
2008-11-12 14:35:00,19.74,19.75,19.64,19.64,15300.0,12.7138,12.7202,12.6494,12.6494,15300.0
2008-11-12 14:40:00,19.65,19.72,19.61,19.72,30900.0,12.6558,12.7009,12.6301,12.7009,30900.0
2008-11-12 14:45:00,19.74,19.8,19.62,19.62,28500.0,12.7138,12.7524,12.6365,12.6365,28500.0
2008-11-12 14:50:00,19.62,19.64,19.58,19.61,38300.0,12.6365,12.6494,12.6107,12.6301,38300.0
2008-11-12 14:55:00,19.61,19.63,19.54,19.54,25900.0,12.6301,12.643,12.585,12.585,25900.0
2008-11-12 15:00:00,19.53,19.56,19.48,19.51,37000.0,12.5785,12.5979,12.5463,12.5657,37000.0
2008-11-12 15:05:00,19.51,19.52,19.47,19.48,30900.0,12.5657,12.5721,12.5399,12.5463,30900.0
2008-11-12 15:10:00,19.48,19.56,19.46,19.5,32800.0,12.5463,12.5979,12.5335,12.5592,32800.0
2008-11-12 15:15:00,19.5,19.53,19.46,19.51,29600.0,12.5592,12.5785,12.5335,12.5657,29600.0
2008-11-12 15:20:00,19.51,19.52,19.35,19.35,28700.0,12.5657,12.5721,12.4626,12.4626,28700.0
2008-11-12 15:25:00,19.35,19.41,19.3,19.41,40300.0,12.4626,12.5013,12.4304,12.5013,40300.0
2008-11-12 15:30:00,19.4,19.43,19.34,19.39,57700.0,12.4948,12.5141,12.4562,12.4884,57700.0
2008-11-12 15:35:00,19.38,19.4,19.3,19.36,48400.0,12.4819,12.4948,12.4304,12.4691,48400.0
2008-11-12 15:40:00,19.36,19.52,19.22,19.51,93300.0,12.4691,12.5721,12.3789,12.5657,93300.0
2008-11-12 15:45:00,19.51,19.56,19.41,19.41,85000.0,12.5657,12.5979,12.5013,12.5013,85000.0
2008-11-12 15:50:00,19.42,19.44,19.35,19.38,100400.0,12.5077,12.5206,12.4626,12.4819,100400.0
2008-11-12 15:55:00,19.38,19.41,19.35,19.37,115300.0,12.4819,12.5013,12.4626,12.4755,115300.0
2008-11-13 09:30:00,19.3,19.68,19.29,19.5,42800.0,12.4304,12.6752,12.424,12.5592,42800.0
2008-11-13 09:35:00,19.5,19.61,19.39,19.39,20500.0,12.5592,12.6301,12.4884,12.4884,20500.0
2008-11-13 09:40:00,19.4,19.51,19.4,19.44,36600.0,12.4948,12.5657,12.4948,12.5206,36600.0
2008-11-13 09:45:00,19.43,19.44,19.29,19.31,29100.0,12.5141,12.5206,12.424,12.4369,29100.0
2008-11-13 09:50:00,19.31,19.41,19.23,19.27,41200.0,12.4369,12.5013,12.3853,12.4111,41200.0
2008-11-13 09:55:00,19.29,19.33,19.18,19.21,65900.0,12.424,12.4497,12.3531,12.3724,65900.0
2008-11-13 10:00:00,19.22,19.4,19.22,19.4,91700.0,12.3789,12.4948,12.3789,12.4948,91700.0
2008-11-13 10:05:00,19.38,19.39,19.3,19.32,28600.0,12.4819,12.4884,12.4304,12.4433,28600.0
2008-11-13 10:10:00,19.34,19.53,19.32,19.38,77900.0,12.4562,12.5785,12.4433,12.4819,77900.0
2008-11-13 10:15:00,19.37,19.61,19.35,19.4,53200.0,12.4755,12.6301,12.4626,12.4948,53200.0
2008-11-13 10:20:00,19.39,19.73,19.36,19.5,62400.0,12.4884,12.7074,12.4691,12.5592,62400.0
2008-11-13 10:25:00,19.52,19.7,19.47,19.64,50500.0,12.5721,12.688,12.5399,12.6494,50500.0
2008-11-13 10:30:00,19.65,19.7,19.5,19.51,35700.0,12.6558,12.688,12.5592,12.5657,35700.0
2008-11-13 10:35:00,19.52,19.54,19.49,19.51,38500.0,12.5721,12.585,12.5528,12.5657,38500.0
2008-11-13 10:40:00,19.5,19.51,19.35,19.37,25500.0,12.5592,12.5657,12.4626,12.4755,25500.0
2008-11-13 10:45:00,19.36,19.36,19.16,19.16,29200.0,12.4691,12.4691,12.3402,12.3402,29200.0
2008-11-13 10:50:00,19.17,19.28,19.17,19.28,20700.0,12.3467,12.4175,12.3467,12.4175,20700.0
2008-11-13 10:55:00,19.29,19.29,19.2,19.25,22600.0,12.424,12.424,12.366,12.3982,22600.0
2008-11-13 11:00:00,19.24,19.34,19.18,19.33,49400.0,12.3918,12.4562,12.3531,12.4497,49400.0
2008-11-13 11:05:00,19.33,19.33,19.15,19.19,30900.0,12.4497,12.4497,12.3338,12.3596,30900.0
2008-11-13 11:10:00,19.18,19.28,19.16,19.22,36900.0,12.3531,12.4175,12.3402,12.3789,36900.0
2008-11-13 11:15:00,19.22,19.22,19.13,19.17,23600.0,12.3789,12.3789,12.3209,12.3467,23600.0
2008-11-13 11:20:00,19.17,19.17,18.94,18.99,76300.0,12.3467,12.3467,12.1985,12.2308,76300.0
2008-11-13 11:25:00,19.0,19.04,18.88,19.01,96900.0,12.2372,12.263,12.1599,12.2436,96900.0
2008-11-13 11:30:00,19.03,19.11,19.01,19.05,32300.0,12.2565,12.308,12.2436,12.2694,32300.0
2008-11-13 11:35:00,19.05,19.06,18.92,18.95,35500.0,12.2694,12.2758,12.1857,12.205,35500.0
2008-11-13 11:40:00,18.97,19.13,18.96,19.11,34400.0,12.2179,12.3209,12.2114,12.308,34400.0
2008-11-13 11:45:00,19.1,19.27,19.08,19.21,30300.0,12.3016,12.4111,12.2887,12.3724,30300.0
2008-11-13 11:50:00,19.2,19.3,19.13,19.16,26600.0,12.366,12.4304,12.3209,12.3402,26600.0
2008-11-13 11:55:00,19.16,19.2,19.07,19.08,60900.0,12.3402,12.366,12.2823,12.2887,60900.0
2008-11-13 12:00:00,19.09,19.12,19.02,19.05,26600.0,12.2952,12.3145,12.2501,12.2694,26600.0
2008-11-13 12:05:00,19.05,19.08,19.04,19.06,18300.0,12.2694,12.2887,12.263,12.2758,18300.0
2008-11-13 12:10:00,19.06,19.11,18.98,18.98,22200.0,12.2758,12.308,12.2243,12.2243,22200.0
2008-11-13 12:15:00,18.99,18.99,18.83,18.85,17000.0,12.2308,12.2308,12.1277,12.1406,17000.0
2008-11-13 12:20:00,18.85,18.85,18.8,18.82,18500.0,12.1406,12.1406,12.1084,12.1213,18500.0
2008-11-13 12:25:00,18.82,18.82,18.75,18.77,24600.0,12.1213,12.1213,12.0762,12.0891,24600.0
2008-11-13 12:30:00,18.79,18.81,18.75,18.79,21600.0,12.1019,12.1148,12.0762,12.1019,21600.0
2008-11-13 12:35:00,18.81,18.84,18.75,18.77,23100.0,12.1148,12.1341,12.0762,12.0891,23100.0
2008-11-13 12:40:00,18.76,18.78,18.7,18.7,22200.0,12.0826,12.0955,12.044,12.044,22200.0
2008-11-13 12:45:00,18.71,18.77,18.49,18.49,43700.0,12.0504,12.0891,11.9087,11.9087,43700.0
2008-11-13 12:50:00,18.49,18.54,18.27,18.28,99000.0,11.9087,11.9409,11.767,11.7735,99000.0
2008-11-13 12:55:00,18.28,18.33,18.09,18.11,69600.0,11.7735,11.8057,11.6511,11.664,69600.0
2008-11-13 13:00:00,18.1,18.2,18.05,18.08,49200.0,11.6575,11.7219,11.6253,11.6447,49200.0
2008-11-13 13:05:00,18.1,18.33,18.09,18.33,21500.0,11.6575,11.8057,11.6511,11.8057,21500.0
2008-11-13 13:10:00,18.34,18.38,18.3,18.33,29000.0,11.8121,11.8379,11.7863,11.8057,29000.0
2008-11-13 13:15:00,18.34,18.65,18.33,18.55,24700.0,11.8121,12.0118,11.8057,11.9474,24700.0
2008-11-13 13:20:00,18.59,18.59,18.48,18.49,27400.0,11.9731,11.9731,11.9023,11.9087,27400.0
2008-11-13 13:25:00,18.49,18.73,18.48,18.73,46900.0,11.9087,12.0633,11.9023,12.0633,46900.0
2008-11-13 13:30:00,18.74,18.84,18.7,18.75,36400.0,12.0697,12.1341,12.044,12.0762,36400.0
2008-11-13 13:35:00,18.76,18.94,18.68,18.84,53200.0,12.0826,12.1985,12.0311,12.1341,53200.0
2008-11-13 13:40:00,18.84,18.99,18.79,18.98,53600.0,12.1341,12.2308,12.1019,12.2243,53600.0
2008-11-13 13:45:00,18.98,19.2,18.96,19.05,52100.0,12.2243,12.366,12.2114,12.2694,52100.0
2008-11-13 13:50:00,19.03,19.44,18.96,19.34,44600.0,12.2565,12.5206,12.2114,12.4562,44600.0
2008-11-13 13:55:00,19.34,19.34,19.09,19.11,53700.0,12.4562,12.4562,12.2952,12.308,53700.0
2008-11-13 14:00:00,19.09,19.25,19.06,19.2,49000.0,12.2952,12.3982,12.2758,12.366,49000.0
2008-11-13 14:05:00,19.2,19.3,19.1,19.24,38400.0,12.366,12.4304,12.3016,12.3918,38400.0
2008-11-13 14:10:00,19.26,19.4,19.25,19.3,28000.0,12.4046,12.4948,12.3982,12.4304,28000.0
2008-11-13 14:15:00,19.3,19.53,19.3,19.4,46600.0,12.4304,12.5785,12.4304,12.4948,46600.0
2008-11-13 14:20:00,19.36,19.66,19.35,19.66,34600.0,12.4691,12.6623,12.4626,12.6623,34600.0
2008-11-13 14:25:00,19.63,19.93,19.57,19.88,49800.0,12.643,12.8362,12.6043,12.804,49800.0
2008-11-13 14:30:00,19.86,19.9,19.66,19.67,31600.0,12.7911,12.8168,12.6623,12.6687,31600.0
2008-11-13 14:35:00,19.68,20.1,19.68,20.1,40400.0,12.6752,12.9457,12.6752,12.9457,40400.0
2008-11-13 14:40:00,20.1,20.2,19.96,20.06,47200.0,12.9457,13.0101,12.8555,12.9199,47200.0
2008-11-13 14:45:00,20.06,20.23,20.03,20.14,43100.0,12.9199,13.0294,12.9006,12.9714,43100.0
2008-11-13 14:50:00,20.14,20.23,20.01,20.01,25800.0,12.9714,13.0294,12.8877,12.8877,25800.0
2008-11-13 14:55:00,19.99,20.08,19.95,19.95,21500.0,12.8748,12.9328,12.8491,12.8491,21500.0
2008-11-13 15:00:00,19.94,20.05,19.78,19.8,35900.0,12.8426,12.9135,12.7396,12.7524,35900.0
2008-11-13 15:05:00,19.79,19.87,19.53,19.57,38100.0,12.746,12.7975,12.5785,12.6043,38100.0
2008-11-13 15:10:00,19.57,19.92,19.56,19.83,53000.0,12.6043,12.8297,12.5979,12.7718,53000.0
2008-11-13 15:15:00,19.81,19.95,19.73,19.9,32400.0,12.7589,12.8491,12.7074,12.8168,32400.0
2008-11-13 15:20:00,19.88,20.16,19.82,20.16,65000.0,12.804,12.9843,12.7653,12.9843,65000.0
2008-11-13 15:25:00,20.16,20.28,20.12,20.28,58100.0,12.9843,13.0616,12.9585,13.0616,58100.0
2008-11-13 15:30:00,20.28,20.54,20.26,20.45,99800.0,13.0616,13.229,13.0487,13.1711,99800.0
2008-11-13 15:35:00,20.43,20.53,20.26,20.3,74000.0,13.1582,13.2226,13.0487,13.0745,74000.0
2008-11-13 15:40:00,20.3,20.49,20.3,20.48,118300.0,13.0745,13.1968,13.0745,13.1904,118300.0
2008-11-13 15:45:00,20.46,20.68,20.46,20.59,79500.0,13.1775,13.3192,13.1775,13.2613,79500.0
2008-11-13 15:50:00,20.59,20.67,20.44,20.62,156100.0,13.2613,13.3128,13.1646,13.2806,156100.0
2008-11-13 15:55:00,20.62,21.1,20.58,20.93,158000.0,13.2806,13.5897,13.2548,13.4802,158000.0
2008-11-14 09:30:00,20.53,20.9,19.72,20.64,114400.0,13.2226,13.4609,12.7009,13.2935,114400.0
2008-11-14 09:35:00,20.61,20.68,20.18,20.57,51000.0,13.2741,13.3192,12.9972,13.2484,51000.0
2008-11-14 09:40:00,20.59,21.05,20.56,21.05,56300.0,13.2613,13.5575,13.2419,13.5575,56300.0
2008-11-14 09:45:00,21.05,21.59,21.02,21.59,141700.0,13.5575,13.9053,13.5382,13.9053,141700.0
2008-11-14 09:50:00,21.59,22.38,21.55,22.07,297100.0,13.9053,14.4141,13.8796,14.2145,297100.0
2008-11-14 09:55:00,22.04,22.24,21.73,21.93,148500.0,14.1951,14.324,13.9955,14.1243,148500.0
2008-11-14 10:00:00,21.95,22.0,21.72,21.75,74100.0,14.1372,14.1694,13.989,14.0084,74100.0
2008-11-14 10:05:00,21.75,21.85,21.53,21.72,88300.0,14.0084,14.0728,13.8667,13.989,88300.0
2008-11-14 10:10:00,21.74,21.86,21.65,21.66,48800.0,14.0019,14.0792,13.944,13.9504,48800.0
2008-11-14 10:15:00,21.65,21.84,21.57,21.58,48800.0,13.944,14.0663,13.8924,13.8989,48800.0
2008-11-14 10:20:00,21.57,21.65,21.47,21.51,45900.0,13.8924,13.944,13.828,13.8538,45900.0
2008-11-14 10:25:00,21.51,21.68,21.46,21.66,51000.0,13.8538,13.9633,13.8216,13.9504,51000.0
2008-11-14 10:30:00,21.64,21.64,21.46,21.47,43300.0,13.9375,13.9375,13.8216,13.828,43300.0
2008-11-14 10:35:00,21.47,21.51,21.17,21.17,47400.0,13.828,13.8538,13.6348,13.6348,47400.0
2008-11-14 10:40:00,21.15,21.38,21.09,21.25,66300.0,13.6219,13.7701,13.5833,13.6863,66300.0
2008-11-14 10:45:00,21.24,21.48,21.08,21.44,52400.0,13.6799,13.8345,13.5768,13.8087,52400.0
2008-11-14 10:50:00,21.46,21.56,21.35,21.44,29100.0,13.8216,13.886,13.7507,13.8087,29100.0
2008-11-14 10:55:00,21.43,21.47,21.29,21.29,25300.0,13.8023,13.828,13.7121,13.7121,25300.0
2008-11-14 11:00:00,21.29,21.29,20.97,21.02,46400.0,13.7121,13.7121,13.506,13.5382,46400.0
2008-11-14 11:05:00,21.04,21.07,20.96,21.04,40500.0,13.5511,13.5704,13.4996,13.5511,40500.0
2008-11-14 11:10:00,21.04,21.16,20.93,21.1,59600.0,13.5511,13.6284,13.4802,13.5897,59600.0
2008-11-14 11:15:00,21.11,21.25,21.06,21.22,68500.0,13.5962,13.6863,13.564,13.667,68500.0
2008-11-14 11:20:00,21.23,21.23,20.94,20.94,31700.0,13.6735,13.6735,13.4867,13.4867,31700.0
2008-11-14 11:25:00,20.95,21.15,20.91,20.95,50100.0,13.4931,13.6219,13.4674,13.4931,50100.0
2008-11-14 11:30:00,20.94,21.11,20.83,20.83,46600.0,13.4867,13.5962,13.4158,13.4158,46600.0
2008-11-14 11:35:00,20.83,20.94,20.71,20.8,34100.0,13.4158,13.4867,13.3385,13.3965,34100.0
2008-11-14 11:40:00,20.81,20.87,20.6,20.87,68200.0,13.4029,13.4416,13.2677,13.4416,68200.0
2008-11-14 11:45:00,20.87,20.99,20.83,20.98,31200.0,13.4416,13.5189,13.4158,13.5124,31200.0
2008-11-14 11:50:00,20.99,21.05,20.93,20.98,43300.0,13.5189,13.5575,13.4802,13.5124,43300.0
2008-11-14 11:55:00,20.97,21.0,20.8,20.84,35400.0,13.506,13.5253,13.3965,13.4223,35400.0
2008-11-14 12:00:00,20.84,20.85,20.63,20.63,36800.0,13.4223,13.4287,13.287,13.287,36800.0
2008-11-14 12:05:00,20.62,20.69,20.58,20.69,44900.0,13.2806,13.3257,13.2548,13.3257,44900.0
2008-11-14 12:10:00,20.71,20.8,20.61,20.69,24800.0,13.3385,13.3965,13.2741,13.3257,24800.0
2008-11-14 12:15:00,20.7,20.8,20.66,20.7,48400.0,13.3321,13.3965,13.3063,13.3321,48400.0
2008-11-14 12:20:00,20.68,20.8,20.68,20.72,21200.0,13.3192,13.3965,13.3192,13.345,21200.0
2008-11-14 12:25:00,20.71,20.93,20.71,20.8,20500.0,13.3385,13.4802,13.3385,13.3965,20500.0
2008-11-14 12:30:00,20.8,20.91,20.8,20.82,35100.0,13.3965,13.4674,13.3965,13.4094,35100.0
2008-11-14 12:35:00,20.81,21.0,20.79,20.99,22300.0,13.4029,13.5253,13.3901,13.5189,22300.0
2008-11-14 12:40:00,20.98,21.0,20.94,20.94,28200.0,13.5124,13.5253,13.4867,13.4867,28200.0
2008-11-14 12:45:00,20.95,20.97,20.9,20.92,29900.0,13.4931,13.506,13.4609,13.4738,29900.0
2008-11-14 12:50:00,20.93,21.08,20.93,21.07,36700.0,13.4802,13.5768,13.4802,13.5704,36700.0
2008-11-14 12:55:00,21.08,21.31,21.07,21.29,58000.0,13.5768,13.725,13.5704,13.7121,58000.0
2008-11-14 13:00:00,21.28,21.28,21.07,21.17,53200.0,13.7057,13.7057,13.5704,13.6348,53200.0
2008-11-14 13:05:00,21.18,21.19,21.09,21.13,38600.0,13.6413,13.6477,13.5833,13.609,38600.0
2008-11-14 13:10:00,21.12,21.13,20.86,20.89,29600.0,13.6026,13.609,13.4351,13.4545,29600.0
2008-11-14 13:15:00,20.89,20.99,20.85,20.96,16000.0,13.4545,13.5189,13.4287,13.4996,16000.0
2008-11-14 13:20:00,20.98,21.04,20.91,21.02,45300.0,13.5124,13.5511,13.4674,13.5382,45300.0
2008-11-14 13:25:00,21.02,21.22,21.02,21.22,23400.0,13.5382,13.667,13.5382,13.667,23400.0
2008-11-14 13:30:00,21.21,21.34,21.19,21.23,21000.0,13.6606,13.7443,13.6477,13.6735,21000.0
2008-11-14 13:35:00,21.22,21.37,21.19,21.36,34500.0,13.667,13.7636,13.6477,13.7572,34500.0
2008-11-14 13:40:00,21.36,21.47,21.29,21.29,23900.0,13.7572,13.828,13.7121,13.7121,23900.0
2008-11-14 13:45:00,21.28,21.35,21.19,21.35,18200.0,13.7057,13.7507,13.6477,13.7507,18200.0
2008-11-14 13:50:00,21.36,21.54,21.36,21.38,17800.0,13.7572,13.8731,13.7572,13.7701,17800.0
2008-11-14 13:55:00,21.37,21.6,21.37,21.38,55700.0,13.7636,13.9118,13.7636,13.7701,55700.0
2008-11-14 14:00:00,21.39,21.39,21.25,21.36,47600.0,13.7765,13.7765,13.6863,13.7572,47600.0
2008-11-14 14:05:00,21.36,21.48,21.29,21.31,50600.0,13.7572,13.8345,13.7121,13.725,50600.0
2008-11-14 14:10:00,21.31,21.38,21.14,21.32,37100.0,13.725,13.7701,13.6155,13.7314,37100.0
2008-11-14 14:15:00,21.33,21.57,21.28,21.57,59800.0,13.7379,13.8924,13.7057,13.8924,59800.0
2008-11-14 14:20:00,21.58,21.62,21.36,21.42,46000.0,13.8989,13.9246,13.7572,13.7958,46000.0
2008-11-14 14:25:00,21.43,21.57,21.23,21.33,67400.0,13.8023,13.8924,13.6735,13.7379,67400.0
2008-11-14 14:30:00,21.34,21.39,21.18,21.34,41500.0,13.7443,13.7765,13.6413,13.7443,41500.0
2008-11-14 14:35:00,21.34,21.68,21.28,21.66,59400.0,13.7443,13.9633,13.7057,13.9504,59400.0
2008-11-14 14:40:00,21.65,21.9,21.65,21.84,73300.0,13.944,14.105,13.944,14.0663,73300.0
2008-11-14 14:45:00,21.85,21.87,21.65,21.69,75900.0,14.0728,14.0857,13.944,13.9697,75900.0
2008-11-14 14:50:00,21.68,21.9,21.65,21.85,52000.0,13.9633,14.105,13.944,14.0728,52000.0
2008-11-14 14:55:00,21.82,22.15,21.77,22.08,46300.0,14.0535,14.266,14.0212,14.2209,46300.0
2008-11-14 15:00:00,22.08,22.24,21.75,21.82,80000.0,14.2209,14.324,14.0084,14.0535,80000.0
2008-11-14 15:05:00,21.84,22.0,21.73,22.0,50400.0,14.0663,14.1694,13.9955,14.1694,50400.0
2008-11-14 15:10:00,21.99,22.0,21.74,21.87,30100.0,14.1629,14.1694,14.0019,14.0857,30100.0
2008-11-14 15:15:00,21.91,21.98,21.42,21.53,87600.0,14.1114,14.1565,13.7958,13.8667,87600.0
2008-11-14 15:20:00,21.51,21.67,21.48,21.6,51200.0,13.8538,13.9568,13.8345,13.9118,51200.0
2008-11-14 15:25:00,21.59,21.68,21.35,21.43,47200.0,13.9053,13.9633,13.7507,13.8023,47200.0
2008-11-14 15:30:00,21.43,21.46,21.04,21.12,71700.0,13.8023,13.8216,13.5511,13.6026,71700.0
2008-11-14 15:35:00,21.12,21.25,21.04,21.21,60600.0,13.6026,13.6863,13.5511,13.6606,60600.0
2008-11-14 15:40:00,21.22,21.23,20.88,21.08,75600.0,13.667,13.6735,13.448,13.5768,75600.0
2008-11-14 15:45:00,21.08,21.2,21.02,21.08,47300.0,13.5768,13.6541,13.5382,13.5768,47300.0
2008-11-14 15:50:00,21.09,21.17,20.95,20.96,87500.0,13.5833,13.6348,13.4931,13.4996,87500.0
2008-11-14 15:55:00,20.95,20.95,20.69,20.72,154200.0,13.4931,13.4931,13.3257,13.345,154200.0
2008-11-17 09:30:00,19.8,20.07,18.7,18.87,84700.0,12.7524,12.9263,12.044,12.1535,84700.0
2008-11-17 09:35:00,18.87,19.25,18.82,19.04,81100.0,12.1535,12.3982,12.1213,12.263,81100.0
2008-11-17 09:40:00,19.04,19.22,18.92,19.2,123000.0,12.263,12.3789,12.1857,12.366,123000.0
2008-11-17 09:45:00,19.19,19.23,19.0,19.16,52200.0,12.3596,12.3853,12.2372,12.3402,52200.0
2008-11-17 09:50:00,19.15,19.46,19.07,19.39,68200.0,12.3338,12.5335,12.2823,12.4884,68200.0
2008-11-17 09:55:00,19.39,19.53,19.37,19.48,116000.0,12.4884,12.5785,12.4755,12.5463,116000.0
2008-11-17 10:00:00,19.48,19.48,19.05,19.07,59900.0,12.5463,12.5463,12.2694,12.2823,59900.0
2008-11-17 10:05:00,19.08,19.26,19.05,19.08,54700.0,12.2887,12.4046,12.2694,12.2887,54700.0
2008-11-17 10:10:00,19.1,19.1,18.98,19.07,81900.0,12.3016,12.3016,12.2243,12.2823,81900.0
2008-11-17 10:15:00,19.07,19.1,18.96,18.99,86400.0,12.2823,12.3016,12.2114,12.2308,86400.0
2008-11-17 10:20:00,18.97,19.06,18.97,19.03,55100.0,12.2179,12.2758,12.2179,12.2565,55100.0
2008-11-17 10:25:00,19.03,19.06,19.0,19.03,53200.0,12.2565,12.2758,12.2372,12.2565,53200.0
2008-11-17 10:30:00,19.04,19.16,19.0,19.14,43600.0,12.263,12.3402,12.2372,12.3274,43600.0
2008-11-17 10:35:00,19.14,19.15,19.03,19.08,23300.0,12.3274,12.3338,12.2565,12.2887,23300.0
2008-11-17 10:40:00,19.05,19.14,19.01,19.08,36400.0,12.2694,12.3274,12.2436,12.2887,36400.0
2008-11-17 10:45:00,19.07,19.08,18.99,19.03,34600.0,12.2823,12.2887,12.2308,12.2565,34600.0
2008-11-17 10:50:00,19.02,19.05,18.95,18.99,47400.0,12.2501,12.2694,12.205,12.2308,47400.0
2008-11-17 10:55:00,18.99,19.14,18.97,19.05,37900.0,12.2308,12.3274,12.2179,12.2694,37900.0
2008-11-17 11:00:00,19.08,19.33,19.06,19.32,22500.0,12.2887,12.4497,12.2758,12.4433,22500.0
2008-11-17 11:05:00,19.32,19.42,19.32,19.35,74600.0,12.4433,12.5077,12.4433,12.4626,74600.0
2008-11-17 11:10:00,19.35,19.45,19.35,19.41,76400.0,12.4626,12.527,12.4626,12.5013,76400.0
2008-11-17 11:15:00,19.43,19.45,19.34,19.34,46800.0,12.5141,12.527,12.4562,12.4562,46800.0
2008-11-17 11:20:00,19.33,19.35,19.26,19.3,37900.0,12.4497,12.4626,12.4046,12.4304,37900.0
2008-11-17 11:25:00,19.29,19.29,19.2,19.23,31700.0,12.424,12.424,12.366,12.3853,31700.0
2008-11-17 11:30:00,19.23,19.36,19.23,19.34,35100.0,12.3853,12.4691,12.3853,12.4562,35100.0
2008-11-17 11:35:00,19.35,19.35,19.27,19.32,28800.0,12.4626,12.4626,12.4111,12.4433,28800.0
2008-11-17 11:40:00,19.32,19.32,19.15,19.24,165500.0,12.4433,12.4433,12.3338,12.3918,165500.0
2008-11-17 11:45:00,19.24,19.32,19.24,19.31,55000.0,12.3918,12.4433,12.3918,12.4369,55000.0
2008-11-17 11:50:00,19.32,19.44,19.27,19.36,124500.0,12.4433,12.5206,12.4111,12.4691,124500.0
2008-11-17 11:55:00,19.37,19.38,19.26,19.35,67000.0,12.4755,12.4819,12.4046,12.4626,67000.0
2008-11-17 12:00:00,19.35,19.4,19.27,19.3,35600.0,12.4626,12.4948,12.4111,12.4304,35600.0
2008-11-17 12:05:00,19.31,19.39,19.2,19.39,37300.0,12.4369,12.4884,12.366,12.4884,37300.0
2008-11-17 12:10:00,19.4,19.43,19.3,19.4,84200.0,12.4948,12.5141,12.4304,12.4948,84200.0
2008-11-17 12:15:00,19.42,19.54,19.36,19.5,53700.0,12.5077,12.585,12.4691,12.5592,53700.0
2008-11-17 12:20:00,19.51,19.57,19.42,19.47,111200.0,12.5657,12.6043,12.5077,12.5399,111200.0
2008-11-17 12:25:00,19.46,19.64,19.45,19.63,40300.0,12.5335,12.6494,12.527,12.643,40300.0
2008-11-17 12:30:00,19.64,19.77,19.64,19.69,117400.0,12.6494,12.7331,12.6494,12.6816,117400.0
2008-11-17 12:35:00,19.7,19.72,19.6,19.6,42000.0,12.688,12.7009,12.6236,12.6236,42000.0
2008-11-17 12:40:00,19.6,19.66,19.59,19.63,25800.0,12.6236,12.6623,12.6172,12.643,25800.0
2008-11-17 12:45:00,19.66,19.78,19.63,19.7,54700.0,12.6623,12.7396,12.643,12.688,54700.0
2008-11-17 12:50:00,19.7,19.82,19.68,19.79,47200.0,12.688,12.7653,12.6752,12.746,47200.0
2008-11-17 12:55:00,19.79,19.83,19.72,19.72,28900.0,12.746,12.7718,12.7009,12.7009,28900.0
2008-11-17 13:00:00,19.74,19.84,19.72,19.75,45500.0,12.7138,12.7782,12.7009,12.7202,45500.0
2008-11-17 13:05:00,19.75,19.77,19.68,19.77,42900.0,12.7202,12.7331,12.6752,12.7331,42900.0
2008-11-17 13:10:00,19.77,19.77,19.66,19.66,39000.0,12.7331,12.7331,12.6623,12.6623,39000.0
2008-11-17 13:15:00,19.66,19.67,19.46,19.5,48500.0,12.6623,12.6687,12.5335,12.5592,48500.0
2008-11-17 13:20:00,19.51,19.52,19.4,19.46,27000.0,12.5657,12.5721,12.4948,12.5335,27000.0
2008-11-17 13:25:00,19.46,19.58,19.45,19.52,22700.0,12.5335,12.6107,12.527,12.5721,22700.0
2008-11-17 13:30:00,19.52,19.6,19.47,19.47,41900.0,12.5721,12.6236,12.5399,12.5399,41900.0
2008-11-17 13:35:00,19.47,19.48,19.41,19.48,52200.0,12.5399,12.5463,12.5013,12.5463,52200.0
2008-11-17 13:40:00,19.47,19.48,19.27,19.27,37800.0,12.5399,12.5463,12.4111,12.4111,37800.0
2008-11-17 13:45:00,19.27,19.36,19.27,19.35,21500.0,12.4111,12.4691,12.4111,12.4626,21500.0
2008-11-17 13:50:00,19.36,19.55,19.34,19.53,28600.0,12.4691,12.5914,12.4562,12.5785,28600.0
2008-11-17 13:55:00,19.53,19.6,19.52,19.54,29800.0,12.5785,12.6236,12.5721,12.585,29800.0
2008-11-17 14:00:00,19.54,19.54,19.3,19.33,40000.0,12.585,12.585,12.4304,12.4497,40000.0
2008-11-17 14:05:00,19.34,19.52,19.32,19.5,38400.0,12.4562,12.5721,12.4433,12.5592,38400.0
2008-11-17 14:10:00,19.51,19.63,19.48,19.6,42600.0,12.5657,12.643,12.5463,12.6236,42600.0
2008-11-17 14:15:00,19.6,19.6,19.5,19.57,36900.0,12.6236,12.6236,12.5592,12.6043,36900.0
2008-11-17 14:20:00,19.56,19.69,19.43,19.43,51100.0,12.5979,12.6816,12.5141,12.5141,51100.0
2008-11-17 14:25:00,19.41,19.48,19.36,19.37,28300.0,12.5013,12.5463,12.4691,12.4755,28300.0
2008-11-17 14:30:00,19.39,19.48,19.27,19.43,29300.0,12.4884,12.5463,12.4111,12.5141,29300.0
2008-11-17 14:35:00,19.42,19.63,19.4,19.59,33000.0,12.5077,12.643,12.4948,12.6172,33000.0
2008-11-17 14:40:00,19.58,19.73,19.55,19.71,29000.0,12.6107,12.7074,12.5914,12.6945,29000.0
2008-11-17 14:45:00,19.73,19.73,19.54,19.59,104000.0,12.7074,12.7074,12.585,12.6172,104000.0
2008-11-17 14:50:00,19.61,19.66,19.49,19.56,93900.0,12.6301,12.6623,12.5528,12.5979,93900.0
2008-11-17 14:55:00,19.56,19.71,19.48,19.48,40700.0,12.5979,12.6945,12.5463,12.5463,40700.0
2008-11-17 15:00:00,19.5,19.58,19.37,19.53,47000.0,12.5592,12.6107,12.4755,12.5785,47000.0
2008-11-17 15:05:00,19.52,19.57,19.38,19.42,41900.0,12.5721,12.6043,12.4819,12.5077,41900.0
2008-11-17 15:10:00,19.43,19.44,19.28,19.4,53200.0,12.5141,12.5206,12.4175,12.4948,53200.0
2008-11-17 15:15:00,19.41,19.58,19.41,19.52,88900.0,12.5013,12.6107,12.5013,12.5721,88900.0
2008-11-17 15:20:00,19.52,19.55,19.41,19.43,47200.0,12.5721,12.5914,12.5013,12.5141,47200.0
2008-11-17 15:25:00,19.42,19.47,19.32,19.47,47800.0,12.5077,12.5399,12.4433,12.5399,47800.0
2008-11-17 15:30:00,19.44,19.49,19.32,19.35,48600.0,12.5206,12.5528,12.4433,12.4626,48600.0
2008-11-17 15:35:00,19.37,19.37,19.13,19.19,66300.0,12.4755,12.4755,12.3209,12.3596,66300.0
2008-11-17 15:40:00,19.18,19.43,19.18,19.43,63400.0,12.3531,12.5141,12.3531,12.5141,63400.0
2008-11-17 15:45:00,19.42,19.43,19.33,19.4,89000.0,12.5077,12.5141,12.4497,12.4948,89000.0
2008-11-17 15:50:00,19.42,19.52,19.19,19.2,141200.0,12.5077,12.5721,12.3596,12.366,141200.0
2008-11-17 15:55:00,19.19,19.2,19.12,19.17,115000.0,12.3596,12.366,12.3145,12.3467,115000.0
2008-11-18 09:30:00,19.23,19.25,18.63,18.64,46200.0,12.3853,12.3982,11.9989,12.0053,46200.0
2008-11-18 09:35:00,18.64,19.07,18.64,18.92,25400.0,12.0053,12.2823,12.0053,12.1857,25400.0
2008-11-18 09:40:00,18.93,19.12,18.92,19.04,26200.0,12.1921,12.3145,12.1857,12.263,26200.0
2008-11-18 09:45:00,19.04,19.2,19.04,19.18,88400.0,12.263,12.366,12.263,12.3531,88400.0
2008-11-18 09:50:00,19.16,19.2,18.95,18.96,40300.0,12.3402,12.366,12.205,12.2114,40300.0
2008-11-18 09:55:00,18.97,19.23,18.94,19.23,77100.0,12.2179,12.3853,12.1985,12.3853,77100.0
2008-11-18 10:00:00,19.22,19.27,18.97,19.0,50500.0,12.3789,12.4111,12.2179,12.2372,50500.0
2008-11-18 10:05:00,18.99,19.06,18.96,19.0,35800.0,12.2308,12.2758,12.2114,12.2372,35800.0
2008-11-18 10:10:00,18.99,19.05,18.97,19.0,44300.0,12.2308,12.2694,12.2179,12.2372,44300.0
2008-11-18 10:15:00,19.03,19.2,19.02,19.18,28800.0,12.2565,12.366,12.2501,12.3531,28800.0
2008-11-18 10:20:00,19.18,19.3,19.18,19.22,28000.0,12.3531,12.4304,12.3531,12.3789,28000.0
2008-11-18 10:25:00,19.21,19.4,19.19,19.4,23400.0,12.3724,12.4948,12.3596,12.4948,23400.0
2008-11-18 10:30:00,19.4,19.4,19.21,19.22,23700.0,12.4948,12.4948,12.3724,12.3789,23700.0
2008-11-18 10:35:00,19.21,19.22,19.14,19.17,22300.0,12.3724,12.3789,12.3274,12.3467,22300.0
2008-11-18 10:40:00,19.15,19.19,19.0,19.07,35000.0,12.3338,12.3596,12.2372,12.2823,35000.0
2008-11-18 10:45:00,19.06,19.13,19.05,19.1,14500.0,12.2758,12.3209,12.2694,12.3016,14500.0
2008-11-18 10:50:00,19.1,19.13,19.05,19.12,14000.0,12.3016,12.3209,12.2694,12.3145,14000.0
2008-11-18 10:55:00,19.12,19.14,19.05,19.11,27100.0,12.3145,12.3274,12.2694,12.308,27100.0
2008-11-18 11:00:00,19.1,19.11,19.01,19.05,42900.0,12.3016,12.308,12.2436,12.2694,42900.0
2008-11-18 11:05:00,19.03,19.08,19.01,19.02,18800.0,12.2565,12.2887,12.2436,12.2501,18800.0
2008-11-18 11:10:00,19.01,19.03,19.0,19.02,23600.0,12.2436,12.2565,12.2372,12.2501,23600.0
2008-11-18 11:15:00,19.02,19.06,18.97,18.99,26100.0,12.2501,12.2758,12.2179,12.2308,26100.0
2008-11-18 11:20:00,19.0,19.03,18.99,19.01,27300.0,12.2372,12.2565,12.2308,12.2436,27300.0
2008-11-18 11:25:00,19.0,19.04,18.99,19.01,14600.0,12.2372,12.263,12.2308,12.2436,14600.0
2008-11-18 11:30:00,19.0,19.09,18.98,19.06,21200.0,12.2372,12.2952,12.2243,12.2758,21200.0
2008-11-18 11:35:00,19.06,19.21,19.06,19.19,16100.0,12.2758,12.3724,12.2758,12.3596,16100.0
2008-11-18 11:40:00,19.19,19.19,19.09,19.12,14100.0,12.3596,12.3596,12.2952,12.3145,14100.0
2008-11-18 11:45:00,19.12,19.2,19.12,19.17,26700.0,12.3145,12.366,12.3145,12.3467,26700.0
2008-11-18 11:50:00,19.17,19.45,19.15,19.38,34800.0,12.3467,12.527,12.3338,12.4819,34800.0
2008-11-18 11:55:00,19.37,19.46,19.35,19.46,35500.0,12.4755,12.5335,12.4626,12.5335,35500.0
2008-11-18 12:00:00,19.47,19.47,19.36,19.36,18000.0,12.5399,12.5399,12.4691,12.4691,18000.0
2008-11-18 12:05:00,19.36,19.36,19.26,19.28,19900.0,12.4691,12.4691,12.4046,12.4175,19900.0
2008-11-18 12:10:00,19.3,19.33,19.26,19.28,11300.0,12.4304,12.4497,12.4046,12.4175,11300.0
2008-11-18 12:15:00,19.26,19.31,19.23,19.23,15700.0,12.4046,12.4369,12.3853,12.3853,15700.0
2008-11-18 12:20:00,19.23,19.23,19.15,19.16,18200.0,12.3853,12.3853,12.3338,12.3402,18200.0
2008-11-18 12:25:00,19.15,19.15,19.03,19.04,20100.0,12.3338,12.3338,12.2565,12.263,20100.0
2008-11-18 12:30:00,19.05,19.05,18.97,19.01,31800.0,12.2694,12.2694,12.2179,12.2436,31800.0
2008-11-18 12:35:00,19.02,19.02,18.97,19.0,25200.0,12.2501,12.2501,12.2179,12.2372,25200.0
2008-11-18 12:40:00,19.0,19.06,18.99,19.05,47600.0,12.2372,12.2758,12.2308,12.2694,47600.0
2008-11-18 12:45:00,19.05,19.05,18.96,19.0,40500.0,12.2694,12.2694,12.2114,12.2372,40500.0
2008-11-18 12:50:00,19.0,19.0,18.92,18.95,22800.0,12.2372,12.2372,12.1857,12.205,22800.0
2008-11-18 12:55:00,18.96,18.99,18.88,18.91,21800.0,12.2114,12.2308,12.1599,12.1792,21800.0
2008-11-18 13:00:00,18.91,18.91,18.8,18.82,22200.0,12.1792,12.1792,12.1084,12.1213,22200.0
2008-11-18 13:05:00,18.83,18.84,18.77,18.79,16500.0,12.1277,12.1341,12.0891,12.1019,16500.0
2008-11-18 13:10:00,18.77,18.88,18.76,18.86,44300.0,12.0891,12.1599,12.0826,12.147,44300.0
2008-11-18 13:15:00,18.86,18.86,18.79,18.82,20500.0,12.147,12.147,12.1019,12.1213,20500.0
2008-11-18 13:20:00,18.81,18.86,18.81,18.82,10100.0,12.1148,12.147,12.1148,12.1213,10100.0
2008-11-18 13:25:00,18.82,18.87,18.81,18.84,15100.0,12.1213,12.1535,12.1148,12.1341,15100.0
2008-11-18 13:30:00,18.85,18.85,18.76,18.78,19700.0,12.1406,12.1406,12.0826,12.0955,19700.0
2008-11-18 13:35:00,18.78,18.78,18.59,18.6,28100.0,12.0955,12.0955,11.9731,11.9796,28100.0
2008-11-18 13:40:00,18.62,18.67,18.59,18.59,23500.0,11.9924,12.0247,11.9731,11.9731,23500.0
2008-11-18 13:45:00,18.59,18.59,18.39,18.42,25900.0,11.9731,11.9731,11.8443,11.8636,25900.0
2008-11-18 13:50:00,18.42,18.52,18.42,18.52,16000.0,11.8636,11.928,11.8636,11.928,16000.0
2008-11-18 13:55:00,18.52,18.63,18.5,18.63,24000.0,11.928,11.9989,11.9152,11.9989,24000.0
2008-11-18 14:00:00,18.62,18.62,18.5,18.5,24700.0,11.9924,11.9924,11.9152,11.9152,24700.0
2008-11-18 14:05:00,18.5,18.5,18.41,18.47,49700.0,11.9152,11.9152,11.8572,11.8958,49700.0
2008-11-18 14:10:00,18.46,18.62,18.43,18.62,22100.0,11.8894,11.9924,11.8701,11.9924,22100.0
2008-11-18 14:15:00,18.62,18.66,18.56,18.57,18900.0,11.9924,12.0182,11.9538,11.9602,18900.0
2008-11-18 14:20:00,18.57,18.65,18.53,18.59,31600.0,11.9602,12.0118,11.9345,11.9731,31600.0
2008-11-18 14:25:00,18.57,18.62,18.51,18.54,23200.0,11.9602,11.9924,11.9216,11.9409,23200.0
2008-11-18 14:30:00,18.53,18.54,18.37,18.4,28600.0,11.9345,11.9409,11.8314,11.8508,28600.0
2008-11-18 14:35:00,18.39,18.46,18.35,18.44,25900.0,11.8443,11.8894,11.8186,11.8765,25900.0
2008-11-18 14:40:00,18.43,18.48,18.4,18.4,23300.0,11.8701,11.9023,11.8508,11.8508,23300.0
2008-11-18 14:45:00,18.39,18.39,18.21,18.24,55700.0,11.8443,11.8443,11.7284,11.7477,55700.0
2008-11-18 14:50:00,18.22,18.28,18.2,18.28,23500.0,11.7348,11.7735,11.7219,11.7735,23500.0
2008-11-18 14:55:00,18.27,18.36,18.26,18.28,24500.0,11.767,11.825,11.7606,11.7735,24500.0
2008-11-18 15:00:00,18.27,18.39,18.27,18.38,39100.0,11.767,11.8443,11.767,11.8379,39100.0
2008-11-18 15:05:00,18.37,18.65,18.36,18.65,39600.0,11.8314,12.0118,11.825,12.0118,39600.0
2008-11-18 15:10:00,18.63,18.78,18.56,18.56,50500.0,11.9989,12.0955,11.9538,11.9538,50500.0
2008-11-18 15:15:00,18.56,18.72,18.48,18.72,48900.0,11.9538,12.0569,11.9023,12.0569,48900.0
2008-11-18 15:20:00,18.7,18.91,18.64,18.76,83200.0,12.044,12.1792,12.0053,12.0826,83200.0
2008-11-18 15:25:00,18.75,18.75,18.56,18.7,46800.0,12.0762,12.0762,11.9538,12.044,46800.0
2008-11-18 15:30:00,18.71,18.71,18.47,18.53,44700.0,12.0504,12.0504,11.8958,11.9345,44700.0
2008-11-18 15:35:00,18.54,18.78,18.53,18.68,55800.0,11.9409,12.0955,11.9345,12.0311,55800.0
2008-11-18 15:40:00,18.68,18.93,18.68,18.73,125400.0,12.0311,12.1921,12.0311,12.0633,125400.0
2008-11-18 15:45:00,18.73,18.98,18.73,18.96,61700.0,12.0633,12.2243,12.0633,12.2114,61700.0
2008-11-18 15:50:00,18.96,19.01,18.86,18.99,76400.0,12.2114,12.2436,12.147,12.2308,76400.0
2008-11-18 15:55:00,18.98,19.03,18.88,18.97,98800.0,12.2243,12.2565,12.1599,12.2179,98800.0
2008-11-19 09:30:00,18.89,19.07,18.82,18.86,47800.0,12.1663,12.2823,12.1213,12.147,47800.0
2008-11-19 09:35:00,18.84,19.16,18.84,19.13,36300.0,12.1341,12.3402,12.1341,12.3209,36300.0
2008-11-19 09:40:00,19.13,19.37,19.1,19.23,41700.0,12.3209,12.4755,12.3016,12.3853,41700.0
2008-11-19 09:45:00,19.24,19.27,19.1,19.19,42800.0,12.3918,12.4111,12.3016,12.3596,42800.0
2008-11-19 09:50:00,19.19,19.23,18.88,18.91,35500.0,12.3596,12.3853,12.1599,12.1792,35500.0
2008-11-19 09:55:00,18.9,18.95,18.83,18.92,28500.0,12.1728,12.205,12.1277,12.1857,28500.0
2008-11-19 10:00:00,18.93,19.02,18.88,19.01,27700.0,12.1921,12.2501,12.1599,12.2436,27700.0
2008-11-19 10:05:00,18.99,19.12,18.96,19.11,26100.0,12.2308,12.3145,12.2114,12.308,26100.0
2008-11-19 10:10:00,19.1,19.16,19.03,19.11,22700.0,12.3016,12.3402,12.2565,12.308,22700.0
2008-11-19 10:15:00,19.11,19.18,18.99,18.99,32700.0,12.308,12.3531,12.2308,12.2308,32700.0
2008-11-19 10:20:00,19.01,19.01,18.9,18.96,24800.0,12.2436,12.2436,12.1728,12.2114,24800.0
2008-11-19 10:25:00,18.96,19.0,18.86,18.96,21600.0,12.2114,12.2372,12.147,12.2114,21600.0
2008-11-19 10:30:00,18.96,19.02,18.91,19.0,35500.0,12.2114,12.2501,12.1792,12.2372,35500.0
2008-11-19 10:35:00,19.03,19.06,18.85,18.85,27900.0,12.2565,12.2758,12.1406,12.1406,27900.0
2008-11-19 10:40:00,18.84,18.84,18.74,18.75,15000.0,12.1341,12.1341,12.0697,12.0762,15000.0
2008-11-19 10:45:00,18.75,18.75,18.62,18.64,26200.0,12.0762,12.0762,11.9924,12.0053,26200.0
2008-11-19 10:50:00,18.64,18.67,18.6,18.6,13200.0,12.0053,12.0247,11.9796,11.9796,13200.0
2008-11-19 10:55:00,18.6,18.61,18.45,18.45,22800.0,11.9796,11.986,11.883,11.883,22800.0
2008-11-19 11:00:00,18.47,18.53,18.46,18.51,24400.0,11.8958,11.9345,11.8894,11.9216,24400.0
2008-11-19 11:05:00,18.51,18.52,18.47,18.48,20300.0,11.9216,11.928,11.8958,11.9023,20300.0
2008-11-19 11:10:00,18.48,18.57,18.47,18.49,17600.0,11.9023,11.9602,11.8958,11.9087,17600.0
2008-11-19 11:15:00,18.48,18.51,18.37,18.51,21500.0,11.9023,11.9216,11.8314,11.9216,21500.0
2008-11-19 11:20:00,18.51,18.51,18.35,18.37,11500.0,11.9216,11.9216,11.8186,11.8314,11500.0
2008-11-19 11:25:00,18.36,18.37,18.25,18.27,20500.0,11.825,11.8314,11.7541,11.767,20500.0
2008-11-19 11:30:00,18.27,18.32,18.25,18.25,21300.0,11.767,11.7992,11.7541,11.7541,21300.0
2008-11-19 11:35:00,18.23,18.3,18.2,18.29,31700.0,11.7413,11.7863,11.7219,11.7799,31700.0
2008-11-19 11:40:00,18.29,18.32,18.22,18.31,32100.0,11.7799,11.7992,11.7348,11.7928,32100.0
2008-11-19 11:45:00,18.3,18.32,18.24,18.31,22400.0,11.7863,11.7992,11.7477,11.7928,22400.0
2008-11-19 11:50:00,18.31,18.43,18.31,18.4,12300.0,11.7928,11.8701,11.7928,11.8508,12300.0
2008-11-19 11:55:00,18.4,18.4,18.32,18.33,12200.0,11.8508,11.8508,11.7992,11.8057,12200.0
2008-11-19 12:00:00,18.32,18.34,18.26,18.28,15200.0,11.7992,11.8121,11.7606,11.7735,15200.0
2008-11-19 12:05:00,18.29,18.32,18.27,18.29,11100.0,11.7799,11.7992,11.767,11.7799,11100.0
2008-11-19 12:10:00,18.28,18.29,18.2,18.24,22700.0,11.7735,11.7799,11.7219,11.7477,22700.0
2008-11-19 12:15:00,18.23,18.23,18.08,18.1,18700.0,11.7413,11.7413,11.6447,11.6575,18700.0
2008-11-19 12:20:00,18.1,18.13,18.07,18.1,25800.0,11.6575,11.6769,11.6382,11.6575,25800.0
2008-11-19 12:25:00,18.11,18.13,18.03,18.05,17100.0,11.664,11.6769,11.6125,11.6253,17100.0
2008-11-19 12:30:00,18.05,18.06,18.01,18.03,24500.0,11.6253,11.6318,11.5996,11.6125,24500.0
2008-11-19 12:35:00,18.05,18.13,18.05,18.13,20100.0,11.6253,11.6769,11.6253,11.6769,20100.0
2008-11-19 12:40:00,18.12,18.18,18.12,18.16,10800.0,11.6704,11.7091,11.6704,11.6962,10800.0
2008-11-19 12:45:00,18.16,18.19,18.14,18.19,17100.0,11.6962,11.7155,11.6833,11.7155,17100.0
2008-11-19 12:50:00,18.18,18.19,18.1,18.15,33100.0,11.7091,11.7155,11.6575,11.6897,33100.0
2008-11-19 12:55:00,18.15,18.2,18.13,18.19,12200.0,11.6897,11.7219,11.6769,11.7155,12200.0
2008-11-19 13:00:00,18.19,18.31,18.17,18.28,13400.0,11.7155,11.7928,11.7026,11.7735,13400.0
2008-11-19 13:05:00,18.27,18.34,18.25,18.25,17200.0,11.767,11.8121,11.7541,11.7541,17200.0
2008-11-19 13:10:00,18.27,18.28,18.23,18.27,11500.0,11.767,11.7735,11.7413,11.767,11500.0
2008-11-19 13:15:00,18.28,18.28,18.16,18.19,21400.0,11.7735,11.7735,11.6962,11.7155,21400.0
2008-11-19 13:20:00,18.19,18.21,18.16,18.16,11100.0,11.7155,11.7284,11.6962,11.6962,11100.0
2008-11-19 13:25:00,18.17,18.18,18.08,18.09,31400.0,11.7026,11.7091,11.6447,11.6511,31400.0
2008-11-19 13:30:00,18.09,18.09,18.02,18.03,25800.0,11.6511,11.6511,11.606,11.6125,25800.0
2008-11-19 13:35:00,18.03,18.06,17.98,18.06,19600.0,11.6125,11.6318,11.5802,11.6318,19600.0
2008-11-19 13:40:00,18.06,18.15,18.04,18.1,23400.0,11.6318,11.6897,11.6189,11.6575,23400.0
2008-11-19 13:45:00,18.1,18.16,18.1,18.12,11200.0,11.6575,11.6962,11.6575,11.6704,11200.0
2008-11-19 13:50:00,18.13,18.17,18.09,18.17,17100.0,11.6769,11.7026,11.6511,11.7026,17100.0
2008-11-19 13:55:00,18.18,18.28,18.18,18.24,23400.0,11.7091,11.7735,11.7091,11.7477,23400.0
2008-11-19 14:00:00,18.25,18.25,18.12,18.12,22500.0,11.7541,11.7541,11.6704,11.6704,22500.0
2008-11-19 14:05:00,18.11,18.15,18.04,18.11,29800.0,11.664,11.6897,11.6189,11.664,29800.0
2008-11-19 14:10:00,18.11,18.2,18.11,18.18,15400.0,11.664,11.7219,11.664,11.7091,15400.0
2008-11-19 14:15:00,18.18,18.19,18.08,18.09,15500.0,11.7091,11.7155,11.6447,11.6511,15500.0
2008-11-19 14:20:00,18.08,18.09,18.03,18.03,34400.0,11.6447,11.6511,11.6125,11.6125,34400.0
2008-11-19 14:25:00,18.02,18.17,18.02,18.08,31800.0,11.606,11.7026,11.606,11.6447,31800.0
2008-11-19 14:30:00,18.07,18.13,17.95,17.95,27900.0,11.6382,11.6769,11.5609,11.5609,27900.0
2008-11-19 14:35:00,17.92,17.97,17.85,17.93,37100.0,11.5416,11.5738,11.4965,11.548,37100.0
2008-11-19 14:40:00,17.93,18.13,17.91,18.08,28100.0,11.548,11.6769,11.5352,11.6447,28100.0
2008-11-19 14:45:00,18.1,18.31,18.08,18.23,37200.0,11.6575,11.7928,11.6447,11.7413,37200.0
2008-11-19 14:50:00,18.21,18.27,18.17,18.18,29000.0,11.7284,11.767,11.7026,11.7091,29000.0
2008-11-19 14:55:00,18.17,18.22,18.07,18.21,38600.0,11.7026,11.7348,11.6382,11.7284,38600.0
2008-11-19 15:00:00,18.21,18.21,18.07,18.18,51300.0,11.7284,11.7284,11.6382,11.7091,51300.0
2008-11-19 15:05:00,18.18,18.29,18.12,18.28,28500.0,11.7091,11.7799,11.6704,11.7735,28500.0
2008-11-19 15:10:00,18.27,18.29,18.14,18.17,46900.0,11.767,11.7799,11.6833,11.7026,46900.0
2008-11-19 15:15:00,18.16,18.17,17.99,17.99,48000.0,11.6962,11.7026,11.5867,11.5867,48000.0
2008-11-19 15:20:00,18.0,18.01,17.91,17.92,65500.0,11.5931,11.5996,11.5352,11.5416,65500.0
2008-11-19 15:25:00,17.92,17.98,17.87,17.97,44900.0,11.5416,11.5802,11.5094,11.5738,44900.0
2008-11-19 15:30:00,17.98,18.06,17.88,18.06,41900.0,11.5802,11.6318,11.5158,11.6318,41900.0
2008-11-19 15:35:00,18.06,18.11,17.86,17.86,72600.0,11.6318,11.664,11.503,11.503,72600.0
2008-11-19 15:40:00,17.85,17.94,17.77,17.77,62500.0,11.4965,11.5545,11.445,11.445,62500.0
2008-11-19 15:45:00,17.77,17.83,17.68,17.8,98200.0,11.445,11.4836,11.387,11.4643,98200.0
2008-11-19 15:50:00,17.79,17.82,17.68,17.76,133600.0,11.4579,11.4772,11.387,11.4386,133600.0
2008-11-19 15:55:00,17.75,17.76,17.63,17.66,108700.0,11.4321,11.4386,11.3548,11.3741,108700.0
2008-11-20 09:30:00,16.95,17.67,16.95,17.45,46500.0,10.9169,11.3806,10.9169,11.2389,46500.0
2008-11-20 09:35:00,17.45,17.55,17.28,17.33,49700.0,11.2389,11.3033,11.1294,11.1616,49700.0
2008-11-20 09:40:00,17.33,17.45,17.17,17.26,44600.0,11.1616,11.2389,11.0586,11.1165,44600.0
2008-11-20 09:45:00,17.27,17.48,17.27,17.46,43100.0,11.123,11.2582,11.123,11.2453,43100.0
2008-11-20 09:50:00,17.46,17.57,17.33,17.36,41600.0,11.2453,11.3162,11.1616,11.1809,41600.0
2008-11-20 09:55:00,17.36,17.5,17.29,17.32,37700.0,11.1809,11.2711,11.1358,11.1552,37700.0
2008-11-20 10:00:00,17.33,17.47,17.29,17.31,27100.0,11.1616,11.2518,11.1358,11.1487,27100.0
2008-11-20 10:05:00,17.31,17.36,17.22,17.26,49300.0,11.1487,11.1809,11.0908,11.1165,49300.0
2008-11-20 10:10:00,17.26,17.26,17.13,17.2,27100.0,11.1165,11.1165,11.0328,11.0779,27100.0
2008-11-20 10:15:00,17.19,17.19,17.0,17.02,28400.0,11.0714,11.0714,10.9491,10.9619,28400.0
2008-11-20 10:20:00,17.02,17.23,17.02,17.13,74500.0,10.9619,11.0972,10.9619,11.0328,74500.0
2008-11-20 10:25:00,17.15,17.28,17.05,17.27,31700.0,11.0457,11.1294,10.9813,11.123,31700.0
2008-11-20 10:30:00,17.26,17.41,17.23,17.26,39000.0,11.1165,11.2131,11.0972,11.1165,39000.0
2008-11-20 10:35:00,17.25,17.26,17.08,17.1,25500.0,11.1101,11.1165,11.0006,11.0135,25500.0
2008-11-20 10:40:00,17.1,17.42,17.05,17.41,53800.0,11.0135,11.2196,10.9813,11.2131,53800.0
2008-11-20 10:45:00,17.41,17.59,17.41,17.52,65300.0,11.2131,11.3291,11.2131,11.284,65300.0
2008-11-20 10:50:00,17.51,17.51,17.3,17.46,16700.0,11.2775,11.2775,11.1423,11.2453,16700.0
2008-11-20 10:55:00,17.49,17.52,17.35,17.52,24300.0,11.2647,11.284,11.1745,11.284,24300.0
2008-11-20 11:00:00,17.54,17.61,17.49,17.55,58400.0,11.2969,11.3419,11.2647,11.3033,58400.0
2008-11-20 11:05:00,17.55,17.67,17.52,17.54,23300.0,11.3033,11.3806,11.284,11.2969,23300.0
2008-11-20 11:10:00,17.51,17.76,17.41,17.73,29100.0,11.2775,11.4386,11.2131,11.4192,29100.0
2008-11-20 11:15:00,17.72,17.74,17.5,17.5,16400.0,11.4128,11.4257,11.2711,11.2711,16400.0
2008-11-20 11:20:00,17.51,17.51,17.39,17.42,44200.0,11.2775,11.2775,11.2003,11.2196,44200.0
2008-11-20 11:25:00,17.42,17.51,17.36,17.49,19400.0,11.2196,11.2775,11.1809,11.2647,19400.0
2008-11-20 11:30:00,17.47,17.47,17.29,17.42,18000.0,11.2518,11.2518,11.1358,11.2196,18000.0
2008-11-20 11:35:00,17.43,17.55,17.36,17.45,24100.0,11.226,11.3033,11.1809,11.2389,24100.0
2008-11-20 11:40:00,17.43,17.51,17.41,17.49,23100.0,11.226,11.2775,11.2131,11.2647,23100.0
2008-11-20 11:45:00,17.49,17.49,17.3,17.37,20300.0,11.2647,11.2647,11.1423,11.1874,20300.0
2008-11-20 11:50:00,17.37,17.38,17.25,17.34,22400.0,11.1874,11.1938,11.1101,11.168,22400.0
2008-11-20 11:55:00,17.35,17.43,17.29,17.36,15200.0,11.1745,11.226,11.1358,11.1809,15200.0
2008-11-20 12:00:00,17.35,17.35,17.15,17.18,19300.0,11.1745,11.1745,11.0457,11.065,19300.0
2008-11-20 12:05:00,17.2,17.33,17.19,17.2,21300.0,11.0779,11.1616,11.0714,11.0779,21300.0
2008-11-20 12:10:00,17.19,17.41,17.19,17.38,24800.0,11.0714,11.2131,11.0714,11.1938,24800.0
2008-11-20 12:15:00,17.37,17.43,17.32,17.38,17100.0,11.1874,11.226,11.1552,11.1938,17100.0
2008-11-20 12:20:00,17.4,17.54,17.37,17.5,50500.0,11.2067,11.2969,11.1874,11.2711,50500.0
2008-11-20 12:25:00,17.48,17.57,17.48,17.52,91500.0,11.2582,11.3162,11.2582,11.284,91500.0
2008-11-20 12:30:00,17.51,17.7,17.51,17.66,72100.0,11.2775,11.3999,11.2775,11.3741,72100.0
2008-11-20 12:35:00,17.66,17.69,17.51,17.56,47300.0,11.3741,11.3935,11.2775,11.3097,47300.0
2008-11-20 12:40:00,17.58,17.62,17.56,17.61,22100.0,11.3226,11.3484,11.3097,11.3419,22100.0
2008-11-20 12:45:00,17.59,17.81,17.56,17.8,21300.0,11.3291,11.4708,11.3097,11.4643,21300.0
2008-11-20 12:50:00,17.8,17.82,17.6,17.63,44800.0,11.4643,11.4772,11.3355,11.3548,44800.0
2008-11-20 12:55:00,17.61,17.64,17.53,17.54,18500.0,11.3419,11.3613,11.2904,11.2969,18500.0
2008-11-20 13:00:00,17.53,17.53,17.34,17.4,35600.0,11.2904,11.2904,11.168,11.2067,35600.0
2008-11-20 13:05:00,17.4,17.49,17.35,17.39,30300.0,11.2067,11.2647,11.1745,11.2003,30300.0
2008-11-20 13:10:00,17.41,17.41,17.28,17.36,23400.0,11.2131,11.2131,11.1294,11.1809,23400.0
2008-11-20 13:15:00,17.38,17.48,17.29,17.29,44500.0,11.1938,11.2582,11.1358,11.1358,44500.0
2008-11-20 13:20:00,17.26,17.32,17.09,17.25,40800.0,11.1165,11.1552,11.007,11.1101,40800.0
2008-11-20 13:25:00,17.27,17.35,17.14,17.17,15800.0,11.123,11.1745,11.0392,11.0586,15800.0
2008-11-20 13:30:00,17.14,17.28,17.1,17.27,20700.0,11.0392,11.1294,11.0135,11.123,20700.0
2008-11-20 13:35:00,17.28,17.28,17.1,17.15,54300.0,11.1294,11.1294,11.0135,11.0457,54300.0
2008-11-20 13:40:00,17.15,17.26,17.14,17.25,15500.0,11.0457,11.1165,11.0392,11.1101,15500.0
2008-11-20 13:45:00,17.25,17.35,17.23,17.27,12800.0,11.1101,11.1745,11.0972,11.123,12800.0
2008-11-20 13:50:00,17.26,17.4,17.24,17.34,17200.0,11.1165,11.2067,11.1036,11.168,17200.0
2008-11-20 13:55:00,17.35,17.39,17.27,17.38,35200.0,11.1745,11.2003,11.123,11.1938,35200.0
2008-11-20 14:00:00,17.37,17.41,17.21,17.22,31100.0,11.1874,11.2131,11.0843,11.0908,31100.0
2008-11-20 14:05:00,17.22,17.26,17.1,17.15,25900.0,11.0908,11.1165,11.0135,11.0457,25900.0
2008-11-20 14:10:00,17.16,17.2,17.12,17.14,17300.0,11.0521,11.0779,11.0264,11.0392,17300.0
2008-11-20 14:15:00,17.16,17.19,16.96,16.99,22600.0,11.0521,11.0714,10.9233,10.9426,22600.0
2008-11-20 14:20:00,16.99,17.09,16.97,17.0,23300.0,10.9426,11.007,10.9297,10.9491,23300.0
2008-11-20 14:25:00,17.02,17.05,16.88,16.89,26900.0,10.9619,10.9813,10.8718,10.8782,26900.0
2008-11-20 14:30:00,16.9,16.96,16.86,16.9,20100.0,10.8847,10.9233,10.8589,10.8847,20100.0
2008-11-20 14:35:00,16.92,17.02,16.88,16.98,33300.0,10.8975,10.9619,10.8718,10.9362,33300.0
2008-11-20 14:40:00,17.01,17.01,16.91,16.91,25200.0,10.9555,10.9555,10.8911,10.8911,25200.0
2008-11-20 14:45:00,16.92,16.92,16.78,16.8,24200.0,10.8975,10.8975,10.8074,10.8203,24200.0
2008-11-20 14:50:00,16.82,16.89,16.76,16.77,27400.0,10.8331,10.8782,10.7945,10.8009,27400.0
2008-11-20 14:55:00,16.78,16.84,16.69,16.83,33100.0,10.8074,10.846,10.7494,10.8396,33100.0
2008-11-20 15:00:00,16.83,16.99,16.79,16.79,55100.0,10.8396,10.9426,10.8138,10.8138,55100.0
2008-11-20 15:05:00,16.79,16.82,16.71,16.79,42100.0,10.8138,10.8331,10.7623,10.8138,42100.0
2008-11-20 15:10:00,16.75,16.87,16.75,16.8,52600.0,10.7881,10.8653,10.7881,10.8203,52600.0
2008-11-20 15:15:00,16.8,16.85,16.58,16.64,56100.0,10.8203,10.8525,10.6786,10.7172,56100.0
2008-11-20 15:20:00,16.65,16.75,16.56,16.59,38100.0,10.7236,10.7881,10.6657,10.685,38100.0
2008-11-20 15:25:00,16.59,16.7,16.57,16.68,28700.0,10.685,10.7558,10.6721,10.743,28700.0
2008-11-20 15:30:00,16.68,16.76,16.63,16.65,53400.0,10.743,10.7945,10.7108,10.7236,53400.0
2008-11-20 15:35:00,16.65,16.67,16.38,16.39,50300.0,10.7236,10.7365,10.5497,10.5562,50300.0
2008-11-20 15:40:00,16.4,16.4,16.17,16.29,134700.0,10.5626,10.5626,10.4145,10.4918,134700.0
2008-11-20 15:45:00,16.29,16.49,16.29,16.36,88500.0,10.4918,10.6206,10.4918,10.5369,88500.0
2008-11-20 15:50:00,16.37,16.37,16.11,16.15,129700.0,10.5433,10.5433,10.3759,10.4016,129700.0
2008-11-20 15:55:00,16.17,16.24,16.1,16.23,141500.0,10.4145,10.4596,10.3694,10.4531,141500.0
2008-11-21 09:30:00,16.55,16.69,16.0,16.24,238400.0,10.6592,10.7494,10.305,10.4596,238400.0
2008-11-21 09:35:00,16.24,16.38,16.18,16.3,42000.0,10.4596,10.5497,10.4209,10.4982,42000.0
2008-11-21 09:40:00,16.3,16.45,16.28,16.35,40000.0,10.4982,10.5948,10.4853,10.5304,40000.0
2008-11-21 09:45:00,16.38,16.61,16.37,16.52,44400.0,10.5497,10.6979,10.5433,10.6399,44400.0
2008-11-21 09:50:00,16.54,16.61,16.37,16.37,41600.0,10.6528,10.6979,10.5433,10.5433,41600.0
2008-11-21 09:55:00,16.37,16.37,16.25,16.34,37200.0,10.5433,10.5433,10.466,10.524,37200.0
2008-11-21 10:00:00,16.35,16.35,16.19,16.24,51900.0,10.5304,10.5304,10.4274,10.4596,51900.0
2008-11-21 10:05:00,16.23,16.55,16.23,16.54,60700.0,10.4531,10.6592,10.4531,10.6528,60700.0
2008-11-21 10:10:00,16.53,16.53,16.29,16.29,31100.0,10.6464,10.6464,10.4918,10.4918,31100.0
2008-11-21 10:15:00,16.31,16.31,16.18,16.21,29000.0,10.5047,10.5047,10.4209,10.4403,29000.0
2008-11-21 10:20:00,16.21,16.33,16.19,16.25,28000.0,10.4403,10.5175,10.4274,10.466,28000.0
2008-11-21 10:25:00,16.26,16.28,16.11,16.11,25400.0,10.4725,10.4853,10.3759,10.3759,25400.0
2008-11-21 10:30:00,16.12,16.17,16.06,16.09,37700.0,10.3823,10.4145,10.3436,10.363,37700.0
2008-11-21 10:35:00,16.09,16.23,16.08,16.21,40100.0,10.363,10.4531,10.3565,10.4403,40100.0
2008-11-21 10:40:00,16.21,16.33,16.16,16.24,28800.0,10.4403,10.5175,10.4081,10.4596,28800.0
2008-11-21 10:45:00,16.2,16.34,16.18,16.18,32200.0,10.4338,10.524,10.4209,10.4209,32200.0
2008-11-21 10:50:00,16.19,16.22,16.06,16.09,27600.0,10.4274,10.4467,10.3436,10.363,27600.0
2008-11-21 10:55:00,16.09,16.11,15.93,16.0,28400.0,10.363,10.3759,10.2599,10.305,28400.0
2008-11-21 11:00:00,15.99,16.06,15.87,15.87,30700.0,10.2986,10.3436,10.2213,10.2213,30700.0
2008-11-21 11:05:00,15.88,15.96,15.78,15.96,31400.0,10.2277,10.2792,10.1633,10.2792,31400.0
2008-11-21 11:10:00,15.96,16.17,15.96,16.1,32000.0,10.2792,10.4145,10.2792,10.3694,32000.0
2008-11-21 11:15:00,16.11,16.23,16.03,16.23,27100.0,10.3759,10.4531,10.3243,10.4531,27100.0
2008-11-21 11:20:00,16.23,16.35,16.16,16.34,34800.0,10.4531,10.5304,10.4081,10.524,34800.0
2008-11-21 11:25:00,16.34,16.37,16.24,16.31,21600.0,10.524,10.5433,10.4596,10.5047,21600.0
2008-11-21 11:30:00,16.3,16.39,16.3,16.37,17200.0,10.4982,10.5562,10.4982,10.5433,17200.0
2008-11-21 11:35:00,16.36,16.4,16.29,16.34,20600.0,10.5369,10.5626,10.4918,10.524,20600.0
2008-11-21 11:40:00,16.33,16.44,16.33,16.35,35700.0,10.5175,10.5884,10.5175,10.5304,35700.0
2008-11-21 11:45:00,16.34,16.39,16.25,16.27,18100.0,10.524,10.5562,10.466,10.4789,18100.0
2008-11-21 11:50:00,16.27,16.28,16.16,16.19,16300.0,10.4789,10.4853,10.4081,10.4274,16300.0
2008-11-21 11:55:00,16.19,16.23,16.12,16.18,15000.0,10.4274,10.4531,10.3823,10.4209,15000.0
2008-11-21 12:00:00,16.17,16.21,16.07,16.19,19500.0,10.4145,10.4403,10.3501,10.4274,19500.0
2008-11-21 12:05:00,16.2,16.31,16.15,16.26,17300.0,10.4338,10.5047,10.4016,10.4725,17300.0
2008-11-21 12:10:00,16.25,16.26,16.13,16.15,14100.0,10.466,10.4725,10.3887,10.4016,14100.0
2008-11-21 12:15:00,16.17,16.33,16.13,16.13,22300.0,10.4145,10.5175,10.3887,10.3887,22300.0
2008-11-21 12:20:00,16.12,16.28,16.12,16.21,16700.0,10.3823,10.4853,10.3823,10.4403,16700.0
2008-11-21 12:25:00,16.22,16.38,16.21,16.36,19500.0,10.4467,10.5497,10.4403,10.5369,19500.0
2008-11-21 12:30:00,16.36,16.45,16.32,16.43,12200.0,10.5369,10.5948,10.5111,10.582,12200.0
2008-11-21 12:35:00,16.44,16.51,16.42,16.49,24600.0,10.5884,10.6335,10.5755,10.6206,24600.0
2008-11-21 12:40:00,16.47,16.51,16.42,16.45,25700.0,10.6077,10.6335,10.5755,10.5948,25700.0
2008-11-21 12:45:00,16.46,16.5,16.32,16.32,14000.0,10.6013,10.627,10.5111,10.5111,14000.0
2008-11-21 12:50:00,16.32,16.42,16.32,16.38,20300.0,10.5111,10.5755,10.5111,10.5497,20300.0
2008-11-21 12:55:00,16.38,16.42,16.29,16.29,27700.0,10.5497,10.5755,10.4918,10.4918,27700.0
2008-11-21 13:00:00,16.31,16.32,16.21,16.23,19400.0,10.5047,10.5111,10.4403,10.4531,19400.0
2008-11-21 13:05:00,16.23,16.24,16.18,16.22,10300.0,10.4531,10.4596,10.4209,10.4467,10300.0
2008-11-21 13:10:00,16.22,16.34,16.22,16.3,13900.0,10.4467,10.524,10.4467,10.4982,13900.0
2008-11-21 13:15:00,16.31,16.33,16.23,16.25,10200.0,10.5047,10.5175,10.4531,10.466,10200.0
2008-11-21 13:20:00,16.25,16.25,16.1,16.11,18400.0,10.466,10.466,10.3694,10.3759,18400.0
2008-11-21 13:25:00,16.11,16.17,16.08,16.17,17800.0,10.3759,10.4145,10.3565,10.4145,17800.0
2008-11-21 13:30:00,16.17,16.25,16.14,16.14,12200.0,10.4145,10.466,10.3952,10.3952,12200.0
2008-11-21 13:35:00,16.15,16.15,16.07,16.11,22800.0,10.4016,10.4016,10.3501,10.3759,22800.0
2008-11-21 13:40:00,16.12,16.29,16.11,16.21,15500.0,10.3823,10.4918,10.3759,10.4403,15500.0
2008-11-21 13:45:00,16.21,16.24,16.15,16.16,12300.0,10.4403,10.4596,10.4016,10.4081,12300.0
2008-11-21 13:50:00,16.14,16.17,16.07,16.11,17400.0,10.3952,10.4145,10.3501,10.3759,17400.0
2008-11-21 13:55:00,16.1,16.1,15.93,15.94,24900.0,10.3694,10.3694,10.2599,10.2664,24900.0
2008-11-21 14:00:00,15.94,16.23,15.9,16.23,25100.0,10.2664,10.4531,10.2406,10.4531,25100.0
2008-11-21 14:05:00,16.23,16.27,16.14,16.14,22100.0,10.4531,10.4789,10.3952,10.3952,22100.0
2008-11-21 14:10:00,16.14,16.19,16.12,16.14,11100.0,10.3952,10.4274,10.3823,10.3952,11100.0
2008-11-21 14:15:00,16.14,16.14,16.07,16.11,16800.0,10.3952,10.3952,10.3501,10.3759,16800.0
2008-11-21 14:20:00,16.11,16.25,16.1,16.16,36200.0,10.3759,10.466,10.3694,10.4081,36200.0
2008-11-21 14:25:00,16.15,16.19,16.06,16.06,19800.0,10.4016,10.4274,10.3436,10.3436,19800.0
2008-11-21 14:30:00,16.06,16.06,15.99,16.05,29700.0,10.3436,10.3436,10.2986,10.3372,29700.0
2008-11-21 14:35:00,16.04,16.06,15.94,16.03,33500.0,10.3308,10.3436,10.2664,10.3243,33500.0
2008-11-21 14:40:00,16.02,16.07,15.85,16.0,29800.0,10.3179,10.3501,10.2084,10.305,29800.0
2008-11-21 14:45:00,16.0,16.21,16.0,16.13,37500.0,10.305,10.4403,10.305,10.3887,37500.0
2008-11-21 14:50:00,16.13,16.14,16.0,16.04,25600.0,10.3887,10.3952,10.305,10.3308,25600.0
2008-11-21 14:55:00,16.03,16.11,15.92,16.0,38700.0,10.3243,10.3759,10.2535,10.305,38700.0
2008-11-21 15:00:00,16.01,16.25,15.99,16.23,30200.0,10.3114,10.466,10.2986,10.4531,30200.0
2008-11-21 15:05:00,16.23,16.43,16.17,16.32,48100.0,10.4531,10.582,10.4145,10.5111,48100.0
2008-11-21 15:10:00,16.32,16.71,16.29,16.7,65400.0,10.5111,10.7623,10.4918,10.7558,65400.0
2008-11-21 15:15:00,16.69,16.69,16.5,16.63,56400.0,10.7494,10.7494,10.627,10.7108,56400.0
2008-11-21 15:20:00,16.62,16.67,16.5,16.62,40600.0,10.7043,10.7365,10.627,10.7043,40600.0
2008-11-21 15:25:00,16.61,16.84,16.54,16.74,63800.0,10.6979,10.846,10.6528,10.7816,63800.0
2008-11-21 15:30:00,16.73,17.0,16.65,16.9,56400.0,10.7752,10.9491,10.7236,10.8847,56400.0
2008-11-21 15:35:00,16.9,17.22,16.9,17.08,73500.0,10.8847,11.0908,10.8847,11.0006,73500.0
2008-11-21 15:40:00,17.08,17.13,16.84,16.94,91700.0,11.0006,11.0328,10.846,10.9104,91700.0
2008-11-21 15:45:00,16.92,17.15,16.76,17.13,103500.0,10.8975,11.0457,10.7945,11.0328,103500.0
2008-11-21 15:50:00,17.12,17.25,16.98,17.24,125800.0,11.0264,11.1101,10.9362,11.1036,125800.0
2008-11-21 15:55:00,17.24,17.33,17.23,17.29,109200.0,11.1036,11.1616,11.0972,11.1358,109200.0
2008-11-24 09:30:00,17.15,17.73,17.15,17.37,35500.0,11.0457,11.4192,11.0457,11.1874,35500.0
2008-11-24 09:35:00,17.37,17.43,17.37,17.41,44000.0,11.1874,11.226,11.1874,11.2131,44000.0
2008-11-24 09:40:00,17.41,17.41,17.22,17.4,45100.0,11.2131,11.2131,11.0908,11.2067,45100.0
2008-11-24 09:45:00,17.39,17.41,17.27,17.34,39400.0,11.2003,11.2131,11.123,11.168,39400.0
2008-11-24 09:50:00,17.32,17.36,17.22,17.24,46800.0,11.1552,11.1809,11.0908,11.1036,46800.0
2008-11-24 09:55:00,17.23,17.48,17.2,17.42,26000.0,11.0972,11.2582,11.0779,11.2196,26000.0
2008-11-24 10:00:00,17.42,17.59,17.42,17.51,43500.0,11.2196,11.3291,11.2196,11.2775,43500.0
2008-11-24 10:05:00,17.53,17.7,17.52,17.69,43800.0,11.2904,11.3999,11.284,11.3935,43800.0
2008-11-24 10:10:00,17.7,17.72,17.62,17.68,22600.0,11.3999,11.4128,11.3484,11.387,22600.0
2008-11-24 10:15:00,17.69,17.74,17.64,17.69,15000.0,11.3935,11.4257,11.3613,11.3935,15000.0
2008-11-24 10:20:00,17.69,17.8,17.67,17.74,22300.0,11.3935,11.4643,11.3806,11.4257,22300.0
2008-11-24 10:25:00,17.73,17.94,17.73,17.93,20200.0,11.4192,11.5545,11.4192,11.548,20200.0
2008-11-24 10:30:00,17.93,18.04,17.93,17.95,36500.0,11.548,11.6189,11.548,11.5609,36500.0
2008-11-24 10:35:00,17.94,17.94,17.85,17.89,30900.0,11.5545,11.5545,11.4965,11.5223,30900.0
2008-11-24 10:40:00,17.89,17.98,17.87,17.97,13900.0,11.5223,11.5802,11.5094,11.5738,13900.0
2008-11-24 10:45:00,17.97,18.02,17.86,17.87,23600.0,11.5738,11.606,11.503,11.5094,23600.0
2008-11-24 10:50:00,17.87,17.87,17.79,17.81,23600.0,11.5094,11.5094,11.4579,11.4708,23600.0
2008-11-24 10:55:00,17.82,17.98,17.79,17.98,21900.0,11.4772,11.5802,11.4579,11.5802,21900.0
2008-11-24 11:00:00,17.97,18.0,17.93,17.93,19700.0,11.5738,11.5931,11.548,11.548,19700.0
2008-11-24 11:05:00,17.93,17.94,17.79,17.85,22200.0,11.548,11.5545,11.4579,11.4965,22200.0
2008-11-24 11:10:00,17.83,17.91,17.82,17.91,32600.0,11.4836,11.5352,11.4772,11.5352,32600.0
2008-11-24 11:15:00,17.91,17.98,17.91,17.91,29500.0,11.5352,11.5802,11.5352,11.5352,29500.0
2008-11-24 11:20:00,17.89,18.03,17.88,18.03,24700.0,11.5223,11.6125,11.5158,11.6125,24700.0
2008-11-24 11:25:00,18.04,18.06,17.97,17.98,16100.0,11.6189,11.6318,11.5738,11.5802,16100.0
2008-11-24 11:30:00,17.97,18.06,17.97,18.02,19100.0,11.5738,11.6318,11.5738,11.606,19100.0
2008-11-24 11:35:00,18.01,18.09,17.99,18.02,23500.0,11.5996,11.6511,11.5867,11.606,23500.0
2008-11-24 11:40:00,18.03,18.1,18.02,18.08,52500.0,11.6125,11.6575,11.606,11.6447,52500.0
2008-11-24 11:45:00,18.07,18.16,18.07,18.16,25500.0,11.6382,11.6962,11.6382,11.6962,25500.0
2008-11-24 11:50:00,18.15,18.2,18.13,18.16,21400.0,11.6897,11.7219,11.6769,11.6962,21400.0
2008-11-24 11:55:00,18.16,18.2,18.1,18.1,11200.0,11.6962,11.7219,11.6575,11.6575,11200.0
2008-11-24 12:00:00,18.1,18.17,18.06,18.08,20800.0,11.6575,11.7026,11.6318,11.6447,20800.0
2008-11-24 12:05:00,18.08,18.11,18.06,18.06,15700.0,11.6447,11.664,11.6318,11.6318,15700.0
2008-11-24 12:10:00,18.06,18.06,17.93,17.98,23400.0,11.6318,11.6318,11.548,11.5802,23400.0
2008-11-24 12:15:00,17.97,18.05,17.87,17.93,24200.0,11.5738,11.6253,11.5094,11.548,24200.0
2008-11-24 12:20:00,17.9,17.91,17.77,17.77,35600.0,11.5287,11.5352,11.445,11.445,35600.0
2008-11-24 12:25:00,17.8,17.88,17.76,17.82,31800.0,11.4643,11.5158,11.4386,11.4772,31800.0
2008-11-24 12:30:00,17.82,18.01,17.82,18.01,30600.0,11.4772,11.5996,11.4772,11.5996,30600.0
2008-11-24 12:35:00,17.99,18.05,17.91,17.93,16300.0,11.5867,11.6253,11.5352,11.548,16300.0
2008-11-24 12:40:00,17.91,18.04,17.89,18.0,21400.0,11.5352,11.6189,11.5223,11.5931,21400.0
2008-11-24 12:45:00,17.98,18.01,17.91,17.98,22600.0,11.5802,11.5996,11.5352,11.5802,22600.0
2008-11-24 12:50:00,17.99,18.11,17.95,18.08,16600.0,11.5867,11.664,11.5609,11.6447,16600.0
2008-11-24 12:55:00,18.07,18.09,18.01,18.05,14900.0,11.6382,11.6511,11.5996,11.6253,14900.0
2008-11-24 13:00:00,18.06,18.11,18.04,18.08,9700.0,11.6318,11.664,11.6189,11.6447,9700.0
2008-11-24 13:05:00,18.07,18.08,17.96,17.97,18200.0,11.6382,11.6447,11.5674,11.5738,18200.0
2008-11-24 13:10:00,17.96,17.98,17.91,17.98,21600.0,11.5674,11.5802,11.5352,11.5802,21600.0
2008-11-24 13:15:00,17.98,18.1,17.93,18.09,32000.0,11.5802,11.6575,11.548,11.6511,32000.0
2008-11-24 13:20:00,18.07,18.16,18.06,18.14,33000.0,11.6382,11.6962,11.6318,11.6833,33000.0
2008-11-24 13:25:00,18.14,18.28,18.11,18.24,37600.0,11.6833,11.7735,11.664,11.7477,37600.0
2008-11-24 13:30:00,18.23,18.27,18.22,18.27,34700.0,11.7413,11.767,11.7348,11.767,34700.0
2008-11-24 13:35:00,18.26,18.3,18.2,18.21,34600.0,11.7606,11.7863,11.7219,11.7284,34600.0
2008-11-24 13:40:00,18.22,18.25,18.18,18.19,17700.0,11.7348,11.7541,11.7091,11.7155,17700.0
2008-11-24 13:45:00,18.19,18.23,18.16,18.18,28000.0,11.7155,11.7413,11.6962,11.7091,28000.0
2008-11-24 13:50:00,18.17,18.27,18.17,18.23,19000.0,11.7026,11.767,11.7026,11.7413,19000.0
2008-11-24 13:55:00,18.23,18.44,18.21,18.43,34800.0,11.7413,11.8765,11.7284,11.8701,34800.0
2008-11-24 14:00:00,18.43,18.43,18.35,18.37,34000.0,11.8701,11.8701,11.8186,11.8314,34000.0
2008-11-24 14:05:00,18.37,18.37,18.24,18.27,55700.0,11.8314,11.8314,11.7477,11.767,55700.0
2008-11-24 14:10:00,18.25,18.33,18.22,18.27,46600.0,11.7541,11.8057,11.7348,11.767,46600.0
2008-11-24 14:15:00,18.28,18.32,18.22,18.29,25900.0,11.7735,11.7992,11.7348,11.7799,25900.0
2008-11-24 14:20:00,18.29,18.49,18.29,18.49,38600.0,11.7799,11.9087,11.7799,11.9087,38600.0
2008-11-24 14:25:00,18.48,18.5,18.4,18.43,26900.0,11.9023,11.9152,11.8508,11.8701,26900.0
2008-11-24 14:30:00,18.45,18.55,18.43,18.46,40600.0,11.883,11.9474,11.8701,11.8894,40600.0
2008-11-24 14:35:00,18.47,18.53,18.45,18.5,19900.0,11.8958,11.9345,11.883,11.9152,19900.0
2008-11-24 14:40:00,18.51,18.54,18.42,18.42,47200.0,11.9216,11.9409,11.8636,11.8636,47200.0
2008-11-24 14:45:00,18.42,18.44,18.32,18.32,37700.0,11.8636,11.8765,11.7992,11.7992,37700.0
2008-11-24 14:50:00,18.33,18.41,18.32,18.41,34300.0,11.8057,11.8572,11.7992,11.8572,34300.0
2008-11-24 14:55:00,18.38,18.44,18.33,18.38,44900.0,11.8379,11.8765,11.8057,11.8379,44900.0
2008-11-24 15:00:00,18.4,18.52,18.36,18.52,59600.0,11.8508,11.928,11.825,11.928,59600.0
2008-11-24 15:05:00,18.51,18.63,18.45,18.63,30900.0,11.9216,11.9989,11.883,11.9989,30900.0
2008-11-24 15:10:00,18.63,18.7,18.57,18.65,44000.0,11.9989,12.044,11.9602,12.0118,44000.0
2008-11-24 15:15:00,18.66,18.66,18.54,18.57,44700.0,12.0182,12.0182,11.9409,11.9602,44700.0
2008-11-24 15:20:00,18.57,18.65,18.57,18.6,67500.0,11.9602,12.0118,11.9602,11.9796,67500.0
2008-11-24 15:25:00,18.61,18.81,18.6,18.81,50900.0,11.986,12.1148,11.9796,12.1148,50900.0
2008-11-24 15:30:00,18.8,18.85,18.77,18.84,77500.0,12.1084,12.1406,12.0891,12.1341,77500.0
2008-11-24 15:35:00,18.83,18.93,18.76,18.88,101900.0,12.1277,12.1921,12.0826,12.1599,101900.0
2008-11-24 15:40:00,18.88,19.21,18.88,19.17,162000.0,12.1599,12.3724,12.1599,12.3467,162000.0
2008-11-24 15:45:00,19.16,19.17,18.98,18.99,139200.0,12.3402,12.3467,12.2243,12.2308,139200.0
2008-11-24 15:50:00,18.98,18.99,18.48,18.61,233200.0,12.2243,12.2308,11.9023,11.986,233200.0
2008-11-24 15:55:00,18.61,18.74,18.54,18.6,192800.0,11.986,12.0697,11.9409,11.9796,192800.0
2008-11-25 09:30:00,19.4,19.4,19.14,19.26,117200.0,12.4948,12.4948,12.3274,12.4046,117200.0
2008-11-25 09:35:00,19.25,19.26,18.95,19.02,85200.0,12.3982,12.4046,12.205,12.2501,85200.0
2008-11-25 09:40:00,19.01,19.12,18.87,18.92,46700.0,12.2436,12.3145,12.1535,12.1857,46700.0
2008-11-25 09:45:00,18.92,19.13,18.85,19.04,40800.0,12.1857,12.3209,12.1406,12.263,40800.0
2008-11-25 09:50:00,19.06,19.13,19.01,19.03,43500.0,12.2758,12.3209,12.2436,12.2565,43500.0
2008-11-25 09:55:00,19.04,19.04,18.88,19.02,37200.0,12.263,12.263,12.1599,12.2501,37200.0
2008-11-25 10:00:00,19.02,19.32,19.0,19.15,60400.0,12.2501,12.4433,12.2372,12.3338,60400.0
2008-11-25 10:05:00,19.15,19.36,19.15,19.29,38700.0,12.3338,12.4691,12.3338,12.424,38700.0
2008-11-25 10:10:00,19.3,19.37,19.14,19.2,19200.0,12.4304,12.4755,12.3274,12.366,19200.0
2008-11-25 10:15:00,19.2,19.26,18.99,18.99,31000.0,12.366,12.4046,12.2308,12.2308,31000.0
2008-11-25 10:20:00,18.97,19.05,18.83,18.84,28500.0,12.2179,12.2694,12.1277,12.1341,28500.0
2008-11-25 10:25:00,18.83,19.05,18.83,18.99,56900.0,12.1277,12.2694,12.1277,12.2308,56900.0
2008-11-25 10:30:00,19.0,19.04,18.86,18.89,20600.0,12.2372,12.263,12.147,12.1663,20600.0
2008-11-25 10:35:00,18.88,18.91,18.79,18.83,31700.0,12.1599,12.1792,12.1019,12.1277,31700.0
2008-11-25 10:40:00,18.83,18.98,18.83,18.91,38500.0,12.1277,12.2243,12.1277,12.1792,38500.0
2008-11-25 10:45:00,18.93,18.99,18.88,18.88,18400.0,12.1921,12.2308,12.1599,12.1599,18400.0
2008-11-25 10:50:00,18.86,18.91,18.74,18.77,131600.0,12.147,12.1792,12.0697,12.0891,131600.0
2008-11-25 10:55:00,18.77,18.83,18.76,18.77,44600.0,12.0891,12.1277,12.0826,12.0891,44600.0
2008-11-25 11:00:00,18.78,18.79,18.63,18.65,23800.0,12.0955,12.1019,11.9989,12.0118,23800.0
2008-11-25 11:05:00,18.63,18.64,18.51,18.55,32800.0,11.9989,12.0053,11.9216,11.9474,32800.0
2008-11-25 11:10:00,18.57,18.68,18.57,18.65,12900.0,11.9602,12.0311,11.9602,12.0118,12900.0
2008-11-25 11:15:00,18.64,18.71,18.59,18.68,19900.0,12.0053,12.0504,11.9731,12.0311,19900.0
2008-11-25 11:20:00,18.7,18.75,18.64,18.72,35300.0,12.044,12.0762,12.0053,12.0569,35300.0
2008-11-25 11:25:00,18.71,18.78,18.7,18.75,36100.0,12.0504,12.0955,12.044,12.0762,36100.0
2008-11-25 11:30:00,18.76,18.77,18.68,18.68,84400.0,12.0826,12.0891,12.0311,12.0311,84400.0
2008-11-25 11:35:00,18.69,18.7,18.58,18.61,41900.0,12.0375,12.044,11.9667,11.986,41900.0
2008-11-25 11:40:00,18.6,18.7,18.6,18.67,46900.0,11.9796,12.044,11.9796,12.0247,46900.0
2008-11-25 11:45:00,18.68,18.7,18.66,18.69,164600.0,12.0311,12.044,12.0182,12.0375,164600.0
2008-11-25 11:50:00,18.68,18.7,18.66,18.68,38400.0,12.0311,12.044,12.0182,12.0311,38400.0
2008-11-25 11:55:00,18.69,18.75,18.67,18.68,68600.0,12.0375,12.0762,12.0247,12.0311,68600.0
2008-11-25 12:00:00,18.68,18.7,18.63,18.64,120900.0,12.0311,12.044,11.9989,12.0053,120900.0
2008-11-25 12:05:00,18.63,18.71,18.63,18.7,30600.0,11.9989,12.0504,11.9989,12.044,30600.0
2008-11-25 12:10:00,18.71,18.71,18.62,18.65,42100.0,12.0504,12.0504,11.9924,12.0118,42100.0
2008-11-25 12:15:00,18.65,18.7,18.64,18.68,16700.0,12.0118,12.044,12.0053,12.0311,16700.0
2008-11-25 12:20:00,18.69,18.69,18.57,18.57,21400.0,12.0375,12.0375,11.9602,11.9602,21400.0
2008-11-25 12:25:00,18.58,18.62,18.57,18.58,76400.0,11.9667,11.9924,11.9602,11.9667,76400.0
2008-11-25 12:30:00,18.58,18.6,18.56,18.58,33800.0,11.9667,11.9796,11.9538,11.9667,33800.0
2008-11-25 12:35:00,18.59,18.62,18.56,18.57,28800.0,11.9731,11.9924,11.9538,11.9602,28800.0
2008-11-25 12:40:00,18.58,18.6,18.53,18.53,70100.0,11.9667,11.9796,11.9345,11.9345,70100.0
2008-11-25 12:45:00,18.53,18.53,18.42,18.45,19100.0,11.9345,11.9345,11.8636,11.883,19100.0
2008-11-25 12:50:00,18.44,18.44,18.3,18.33,17500.0,11.8765,11.8765,11.7863,11.8057,17500.0
2008-11-25 12:55:00,18.32,18.43,18.24,18.33,22000.0,11.7992,11.8701,11.7477,11.8057,22000.0
2008-11-25 13:00:00,18.36,18.39,18.3,18.33,13200.0,11.825,11.8443,11.7863,11.8057,13200.0
2008-11-25 13:05:00,18.34,18.37,18.3,18.37,53700.0,11.8121,11.8314,11.7863,11.8314,53700.0
2008-11-25 13:10:00,18.37,18.43,18.33,18.33,18300.0,11.8314,11.8701,11.8057,11.8057,18300.0
2008-11-25 13:15:00,18.33,18.34,18.23,18.34,27500.0,11.8057,11.8121,11.7413,11.8121,27500.0
2008-11-25 13:20:00,18.34,18.4,18.34,18.35,16200.0,11.8121,11.8508,11.8121,11.8186,16200.0
2008-11-25 13:25:00,18.35,18.52,18.35,18.49,23400.0,11.8186,11.928,11.8186,11.9087,23400.0
2008-11-25 13:30:00,18.49,18.61,18.49,18.57,39500.0,11.9087,11.986,11.9087,11.9602,39500.0
2008-11-25 13:35:00,18.56,18.58,18.55,18.57,18800.0,11.9538,11.9667,11.9474,11.9602,18800.0
2008-11-25 13:40:00,18.56,18.57,18.48,18.48,18500.0,11.9538,11.9602,11.9023,11.9023,18500.0
2008-11-25 13:45:00,18.49,18.56,18.48,18.55,17700.0,11.9087,11.9538,11.9023,11.9474,17700.0
2008-11-25 13:50:00,18.55,18.57,18.5,18.5,23400.0,11.9474,11.9602,11.9152,11.9152,23400.0
2008-11-25 13:55:00,18.49,18.5,18.4,18.41,22400.0,11.9087,11.9152,11.8508,11.8572,22400.0
2008-11-25 14:00:00,18.41,18.44,18.36,18.42,19200.0,11.8572,11.8765,11.825,11.8636,19200.0
2008-11-25 14:05:00,18.41,18.47,18.31,18.31,21400.0,11.8572,11.8958,11.7928,11.7928,21400.0
2008-11-25 14:10:00,18.31,18.31,18.19,18.19,54100.0,11.7928,11.7928,11.7155,11.7155,54100.0
2008-11-25 14:15:00,18.2,18.25,18.1,18.25,36700.0,11.7219,11.7541,11.6575,11.7541,36700.0
2008-11-25 14:20:00,18.25,18.32,18.24,18.32,42500.0,11.7541,11.7992,11.7477,11.7992,42500.0
2008-11-25 14:25:00,18.33,18.33,18.24,18.24,40600.0,11.8057,11.8057,11.7477,11.7477,40600.0
2008-11-25 14:30:00,18.25,18.38,18.22,18.37,30400.0,11.7541,11.8379,11.7348,11.8314,30400.0
2008-11-25 14:35:00,18.37,18.43,18.31,18.41,32200.0,11.8314,11.8701,11.7928,11.8572,32200.0
2008-11-25 14:40:00,18.41,18.42,18.35,18.4,23000.0,11.8572,11.8636,11.8186,11.8508,23000.0
2008-11-25 14:45:00,18.4,18.44,18.37,18.43,28200.0,11.8508,11.8765,11.8314,11.8701,28200.0
2008-11-25 14:50:00,18.43,18.48,18.37,18.48,32300.0,11.8701,11.9023,11.8314,11.9023,32300.0
2008-11-25 14:55:00,18.48,18.6,18.48,18.56,109000.0,11.9023,11.9796,11.9023,11.9538,109000.0
2008-11-25 15:00:00,18.56,18.65,18.53,18.64,98900.0,11.9538,12.0118,11.9345,12.0053,98900.0
2008-11-25 15:05:00,18.64,18.71,18.51,18.52,107800.0,12.0053,12.0504,11.9216,11.928,107800.0
2008-11-25 15:10:00,18.53,18.59,18.48,18.55,65200.0,11.9345,11.9731,11.9023,11.9474,65200.0
2008-11-25 15:15:00,18.55,18.62,18.53,18.56,68600.0,11.9474,11.9924,11.9345,11.9538,68600.0
2008-11-25 15:20:00,18.58,18.61,18.48,18.52,120500.0,11.9667,11.986,11.9023,11.928,120500.0
2008-11-25 15:25:00,18.52,18.67,18.44,18.61,70200.0,11.928,12.0247,11.8765,11.986,70200.0
2008-11-25 15:30:00,18.59,18.65,18.44,18.46,81900.0,11.9731,12.0118,11.8765,11.8894,81900.0
2008-11-25 15:35:00,18.49,18.68,18.48,18.55,78100.0,11.9087,12.0311,11.9023,11.9474,78100.0
2008-11-25 15:40:00,18.54,18.67,18.49,18.61,137000.0,11.9409,12.0247,11.9087,11.986,137000.0
2008-11-25 15:45:00,18.61,18.62,18.46,18.57,113200.0,11.986,11.9924,11.8894,11.9602,113200.0
2008-11-25 15:50:00,18.57,18.66,18.54,18.6,133300.0,11.9602,12.0182,11.9409,11.9796,133300.0
2008-11-25 15:55:00,18.6,18.64,18.44,18.58,259700.0,11.9796,12.0053,11.8765,11.9667,259700.0
2008-11-26 09:30:00,18.01,18.09,17.76,17.87,27700.0,11.5996,11.6511,11.4386,11.5094,27700.0
2008-11-26 09:35:00,17.89,17.97,17.78,17.84,19000.0,11.5223,11.5738,11.4514,11.4901,19000.0
2008-11-26 09:40:00,17.85,17.96,17.64,17.64,25300.0,11.4965,11.5674,11.3613,11.3613,25300.0
2008-11-26 09:45:00,17.66,17.97,17.66,17.86,35700.0,11.3741,11.5738,11.3741,11.503,35700.0
2008-11-26 09:50:00,17.86,18.0,17.81,18.0,25000.0,11.503,11.5931,11.4708,11.5931,25000.0
2008-11-26 09:55:00,17.99,18.08,17.98,18.03,25900.0,11.5867,11.6447,11.5802,11.6125,25900.0
2008-11-26 10:00:00,18.02,18.06,17.97,18.06,54400.0,11.606,11.6318,11.5738,11.6318,54400.0
2008-11-26 10:05:00,18.03,18.03,17.86,17.86,58600.0,11.6125,11.6125,11.503,11.503,58600.0
2008-11-26 10:10:00,17.85,18.0,17.82,17.96,35100.0,11.4965,11.5931,11.4772,11.5674,35100.0
2008-11-26 10:15:00,17.95,18.15,17.94,18.14,29900.0,11.5609,11.6897,11.5545,11.6833,29900.0
2008-11-26 10:20:00,18.12,18.15,18.0,18.04,22000.0,11.6704,11.6897,11.5931,11.6189,22000.0
2008-11-26 10:25:00,18.02,18.05,18.01,18.02,69400.0,11.606,11.6253,11.5996,11.606,69400.0
2008-11-26 10:30:00,18.02,18.05,17.9,17.94,20000.0,11.606,11.6253,11.5287,11.5545,20000.0
2008-11-26 10:35:00,17.95,18.0,17.9,17.96,26900.0,11.5609,11.5931,11.5287,11.5674,26900.0
2008-11-26 10:40:00,17.96,18.0,17.93,18.0,9400.0,11.5674,11.5931,11.548,11.5931,9400.0
2008-11-26 10:45:00,18.02,18.08,17.99,18.01,16500.0,11.606,11.6447,11.5867,11.5996,16500.0
2008-11-26 10:50:00,18.01,18.18,18.01,18.15,19100.0,11.5996,11.7091,11.5996,11.6897,19100.0
2008-11-26 10:55:00,18.15,18.2,18.09,18.11,26500.0,11.6897,11.7219,11.6511,11.664,26500.0
2008-11-26 11:00:00,18.1,18.1,17.94,17.99,32300.0,11.6575,11.6575,11.5545,11.5867,32300.0
2008-11-26 11:05:00,17.99,18.12,17.98,18.06,28200.0,11.5867,11.6704,11.5802,11.6318,28200.0
2008-11-26 11:10:00,18.07,18.15,18.07,18.1,75900.0,11.6382,11.6897,11.6382,11.6575,75900.0
2008-11-26 11:15:00,18.09,18.17,18.09,18.17,23900.0,11.6511,11.7026,11.6511,11.7026,23900.0
2008-11-26 11:20:00,18.18,18.27,18.17,18.23,28700.0,11.7091,11.767,11.7026,11.7413,28700.0
2008-11-26 11:25:00,18.24,18.24,18.21,18.21,12000.0,11.7477,11.7477,11.7284,11.7284,12000.0
2008-11-26 11:30:00,18.21,18.25,18.15,18.15,14400.0,11.7284,11.7541,11.6897,11.6897,14400.0
2008-11-26 11:35:00,18.16,18.26,18.16,18.23,29800.0,11.6962,11.7606,11.6962,11.7413,29800.0
2008-11-26 11:40:00,18.22,18.24,18.15,18.15,19300.0,11.7348,11.7477,11.6897,11.6897,19300.0
2008-11-26 11:45:00,18.15,18.28,18.14,18.27,141700.0,11.6897,11.7735,11.6833,11.767,141700.0
2008-11-26 11:50:00,18.27,18.33,18.21,18.3,54600.0,11.767,11.8057,11.7284,11.7863,54600.0
2008-11-26 11:55:00,18.29,18.35,18.23,18.29,23700.0,11.7799,11.8186,11.7413,11.7799,23700.0
2008-11-26 12:00:00,18.29,18.3,18.23,18.23,19600.0,11.7799,11.7863,11.7413,11.7413,19600.0
2008-11-26 12:05:00,18.22,18.29,18.2,18.24,19800.0,11.7348,11.7799,11.7219,11.7477,19800.0
2008-11-26 12:10:00,18.24,18.3,18.2,18.23,14800.0,11.7477,11.7863,11.7219,11.7413,14800.0
2008-11-26 12:15:00,18.23,18.32,18.23,18.28,6000.0,11.7413,11.7992,11.7413,11.7735,6000.0
2008-11-26 12:20:00,18.29,18.34,18.28,18.3,13200.0,11.7799,11.8121,11.7735,11.7863,13200.0
2008-11-26 12:25:00,18.31,18.35,18.29,18.34,8400.0,11.7928,11.8186,11.7799,11.8121,8400.0
2008-11-26 12:30:00,18.34,18.35,18.29,18.33,9800.0,11.8121,11.8186,11.7799,11.8057,9800.0
2008-11-26 12:35:00,18.32,18.39,18.3,18.38,11100.0,11.7992,11.8443,11.7863,11.8379,11100.0
2008-11-26 12:40:00,18.39,18.4,18.34,18.39,10600.0,11.8443,11.8508,11.8121,11.8443,10600.0
2008-11-26 12:45:00,18.38,18.41,18.35,18.37,82600.0,11.8379,11.8572,11.8186,11.8314,82600.0
2008-11-26 12:50:00,18.36,18.4,18.35,18.35,13500.0,11.825,11.8508,11.8186,11.8186,13500.0
2008-11-26 12:55:00,18.34,18.37,18.3,18.35,10900.0,11.8121,11.8314,11.7863,11.8186,10900.0
2008-11-26 13:00:00,18.37,18.39,18.36,18.39,34300.0,11.8314,11.8443,11.825,11.8443,34300.0
2008-11-26 13:05:00,18.38,18.43,18.35,18.39,50100.0,11.8379,11.8701,11.8186,11.8443,50100.0
2008-11-26 13:10:00,18.38,18.38,18.25,18.26,23200.0,11.8379,11.8379,11.7541,11.7606,23200.0
2008-11-26 13:15:00,18.26,18.3,18.25,18.3,9300.0,11.7606,11.7863,11.7541,11.7863,9300.0
2008-11-26 13:20:00,18.29,18.35,18.23,18.26,17500.0,11.7799,11.8186,11.7413,11.7606,17500.0
2008-11-26 13:25:00,18.26,18.37,18.25,18.36,20000.0,11.7606,11.8314,11.7541,11.825,20000.0
2008-11-26 13:30:00,18.34,18.35,18.24,18.25,21600.0,11.8121,11.8186,11.7477,11.7541,21600.0
2008-11-26 13:35:00,18.26,18.32,18.25,18.32,11600.0,11.7606,11.7992,11.7541,11.7992,11600.0
2008-11-26 13:40:00,18.32,18.4,18.28,18.38,26000.0,11.7992,11.8508,11.7735,11.8379,26000.0
2008-11-26 13:45:00,18.37,18.39,18.32,18.33,19700.0,11.8314,11.8443,11.7992,11.8057,19700.0
2008-11-26 13:50:00,18.34,18.39,18.31,18.31,16400.0,11.8121,11.8443,11.7928,11.7928,16400.0
2008-11-26 13:55:00,18.31,18.33,18.24,18.32,13900.0,11.7928,11.8057,11.7477,11.7992,13900.0
2008-11-26 14:00:00,18.31,18.32,18.24,18.26,13000.0,11.7928,11.7992,11.7477,11.7606,13000.0
2008-11-26 14:05:00,18.26,18.34,18.26,18.34,9900.0,11.7606,11.8121,11.7606,11.8121,9900.0
2008-11-26 14:10:00,18.36,18.36,18.29,18.29,5800.0,11.825,11.825,11.7799,11.7799,5800.0
2008-11-26 14:15:00,18.29,18.36,18.25,18.35,85200.0,11.7799,11.825,11.7541,11.8186,85200.0
2008-11-26 14:20:00,18.35,18.46,18.33,18.42,68600.0,11.8186,11.8894,11.8057,11.8636,68600.0
2008-11-26 14:25:00,18.41,18.43,18.35,18.42,19100.0,11.8572,11.8701,11.8186,11.8636,19100.0
2008-11-26 14:30:00,18.42,18.48,18.4,18.45,103900.0,11.8636,11.9023,11.8508,11.883,103900.0
2008-11-26 14:35:00,18.46,18.5,18.44,18.45,29200.0,11.8894,11.9152,11.8765,11.883,29200.0
2008-11-26 14:40:00,18.45,18.55,18.44,18.48,36500.0,11.883,11.9474,11.8765,11.9023,36500.0
2008-11-26 14:45:00,18.48,18.51,18.44,18.5,46300.0,11.9023,11.9216,11.8765,11.9152,46300.0
2008-11-26 14:50:00,18.51,18.59,18.5,18.58,33700.0,11.9216,11.9731,11.9152,11.9667,33700.0
2008-11-26 14:55:00,18.58,18.63,18.54,18.57,45200.0,11.9667,11.9989,11.9409,11.9602,45200.0
2008-11-26 15:00:00,18.57,18.62,18.46,18.51,59500.0,11.9602,11.9924,11.8894,11.9216,59500.0
2008-11-26 15:05:00,18.5,18.59,18.47,18.58,48100.0,11.9152,11.9731,11.8958,11.9667,48100.0
2008-11-26 15:10:00,18.59,18.69,18.56,18.67,122800.0,11.9731,12.0375,11.9538,12.0247,122800.0
2008-11-26 15:15:00,18.67,18.73,18.64,18.69,60600.0,12.0247,12.0633,12.0053,12.0375,60600.0
2008-11-26 15:20:00,18.7,18.7,18.62,18.68,157900.0,12.044,12.044,11.9924,12.0311,157900.0
2008-11-26 15:25:00,18.68,18.71,18.67,18.7,210800.0,12.0311,12.0504,12.0247,12.044,210800.0
2008-11-26 15:30:00,18.71,18.72,18.65,18.72,96100.0,12.0504,12.0569,12.0118,12.0569,96100.0
2008-11-26 15:35:00,18.72,18.75,18.65,18.69,61200.0,12.0569,12.0762,12.0118,12.0375,61200.0
2008-11-26 15:40:00,18.7,18.72,18.5,18.51,64500.0,12.044,12.0569,11.9152,11.9216,64500.0
2008-11-26 15:45:00,18.51,18.63,18.5,18.56,59600.0,11.9216,11.9989,11.9152,11.9538,59600.0
2008-11-26 15:50:00,18.57,18.65,18.53,18.64,76800.0,11.9602,12.0118,11.9345,12.0053,76800.0
2008-11-26 15:55:00,18.64,18.66,18.61,18.66,89100.0,12.0053,12.0182,11.986,12.0182,89100.0
2008-11-28 09:30:00,18.61,18.84,18.58,18.74,32600.0,11.986,12.1341,11.9667,12.0697,32600.0
2008-11-28 09:35:00,18.67,18.81,18.67,18.8,30100.0,12.0247,12.1148,12.0247,12.1084,30100.0
2008-11-28 09:40:00,18.78,18.81,18.73,18.78,15200.0,12.0955,12.1148,12.0633,12.0955,15200.0
2008-11-28 09:45:00,18.78,18.82,18.74,18.77,20200.0,12.0955,12.1213,12.0697,12.0891,20200.0
2008-11-28 09:50:00,18.77,18.77,18.66,18.66,12400.0,12.0891,12.0891,12.0182,12.0182,12400.0
2008-11-28 09:55:00,18.66,18.76,18.65,18.73,15000.0,12.0182,12.0826,12.0118,12.0633,15000.0
2008-11-28 10:00:00,18.73,18.78,18.68,18.7,21600.0,12.0633,12.0955,12.0311,12.044,21600.0
2008-11-28 10:05:00,18.69,18.75,18.61,18.67,13700.0,12.0375,12.0762,11.986,12.0247,13700.0
2008-11-28 10:10:00,18.67,18.68,18.62,18.65,9200.0,12.0247,12.0311,11.9924,12.0118,9200.0
2008-11-28 10:15:00,18.63,18.74,18.61,18.73,15900.0,11.9989,12.0697,11.986,12.0633,15900.0
2008-11-28 10:20:00,18.73,18.81,18.71,18.76,19200.0,12.0633,12.1148,12.0504,12.0826,19200.0
2008-11-28 10:25:00,18.76,18.78,18.69,18.69,10900.0,12.0826,12.0955,12.0375,12.0375,10900.0
2008-11-28 10:30:00,18.69,18.71,18.57,18.6,17900.0,12.0375,12.0504,11.9602,11.9796,17900.0
2008-11-28 10:35:00,18.59,18.6,18.53,18.53,7400.0,11.9731,11.9796,11.9345,11.9345,7400.0
2008-11-28 10:40:00,18.53,18.57,18.51,18.52,7800.0,11.9345,11.9602,11.9216,11.928,7800.0
2008-11-28 10:45:00,18.54,18.56,18.53,18.55,6900.0,11.9409,11.9538,11.9345,11.9474,6900.0
2008-11-28 10:50:00,18.55,18.56,18.53,18.54,8800.0,11.9474,11.9538,11.9345,11.9409,8800.0
2008-11-28 10:55:00,18.54,18.55,18.53,18.53,9100.0,11.9409,11.9474,11.9345,11.9345,9100.0
2008-11-28 11:00:00,18.54,18.55,18.53,18.53,10400.0,11.9409,11.9474,11.9345,11.9345,10400.0
2008-11-28 11:05:00,18.53,18.53,18.5,18.5,10600.0,11.9345,11.9345,11.9152,11.9152,10600.0
2008-11-28 11:10:00,18.51,18.51,18.49,18.49,4500.0,11.9216,11.9216,11.9087,11.9087,4500.0
2008-11-28 11:15:00,18.49,18.49,18.43,18.43,12100.0,11.9087,11.9087,11.8701,11.8701,12100.0
2008-11-28 11:20:00,18.44,18.48,18.43,18.48,7000.0,11.8765,11.9023,11.8701,11.9023,7000.0
2008-11-28 11:25:00,18.48,18.63,18.48,18.62,10100.0,11.9023,11.9989,11.9023,11.9924,10100.0
2008-11-28 11:30:00,18.62,18.64,18.58,18.6,11700.0,11.9924,12.0053,11.9667,11.9796,11700.0
2008-11-28 11:35:00,18.6,18.6,18.5,18.53,14100.0,11.9796,11.9796,11.9152,11.9345,14100.0
2008-11-28 11:40:00,18.54,18.58,18.51,18.58,9900.0,11.9409,11.9667,11.9216,11.9667,9900.0
2008-11-28 11:45:00,18.58,18.61,18.58,18.59,19700.0,11.9667,11.986,11.9667,11.9731,19700.0
2008-11-28 11:50:00,18.6,18.66,18.58,18.66,11800.0,11.9796,12.0182,11.9667,12.0182,11800.0
2008-11-28 11:55:00,18.66,18.75,18.66,18.75,20000.0,12.0182,12.0762,12.0182,12.0762,20000.0
2008-11-28 12:00:00,18.74,18.76,18.72,18.75,9600.0,12.0697,12.0826,12.0569,12.0762,9600.0
2008-11-28 12:05:00,18.76,18.77,18.73,18.75,17500.0,12.0826,12.0891,12.0633,12.0762,17500.0
2008-11-28 12:10:00,18.75,18.76,18.73,18.76,9600.0,12.0762,12.0826,12.0633,12.0826,9600.0
2008-11-28 12:15:00,18.76,18.76,18.66,18.67,11900.0,12.0826,12.0826,12.0182,12.0247,11900.0
2008-11-28 12:20:00,18.68,18.7,18.67,18.7,14700.0,12.0311,12.044,12.0247,12.044,14700.0
2008-11-28 12:25:00,18.71,18.73,18.7,18.7,14300.0,12.0504,12.0633,12.044,12.044,14300.0
2008-11-28 12:30:00,18.71,18.71,18.65,18.7,15900.0,12.0504,12.0504,12.0118,12.044,15900.0
2008-11-28 12:35:00,18.7,18.73,18.69,18.73,18000.0,12.044,12.0633,12.0375,12.0633,18000.0
2008-11-28 12:40:00,18.72,18.79,18.71,18.74,35900.0,12.0569,12.1019,12.0504,12.0697,35900.0
2008-11-28 12:45:00,18.74,18.77,18.7,18.76,25900.0,12.0697,12.0891,12.044,12.0826,25900.0
2008-11-28 12:50:00,18.76,18.79,18.74,18.75,49700.0,12.0826,12.1019,12.0697,12.0762,49700.0
2008-11-28 12:55:00,18.75,18.86,18.72,18.83,107100.0,12.0762,12.147,12.0569,12.1277,107100.0
2008-11-28 13:00:00,18.83,18.83,18.83,18.83,186400.0,12.1277,12.1277,12.1277,12.1277,186400.0
2008-11-28 13:05:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 13:10:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 13:15:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 13:20:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 13:25:00,18.83,18.83,18.83,18.83,9300.0,12.1277,12.1277,12.1277,12.1277,9300.0
2008-11-28 13:30:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 13:35:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 13:40:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 13:45:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 13:50:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 13:55:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:00:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:05:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:10:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:15:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:20:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:25:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:30:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:35:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:40:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:45:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:50:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:55:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:00:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:05:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:10:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:15:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:20:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:25:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:30:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:35:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:40:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:45:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:50:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:55:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-12-01 09:30:00,18.42,18.42,18.06,18.1,52200.0,11.8636,11.8636,11.6318,11.6575,52200.0
2008-12-01 09:35:00,18.1,18.12,17.9,17.9,29700.0,11.6575,11.6704,11.5287,11.5287,29700.0
2008-12-01 09:40:00,17.91,18.09,17.88,17.95,37200.0,11.5352,11.6511,11.5158,11.5609,37200.0
2008-12-01 09:45:00,17.93,17.96,17.83,17.92,28000.0,11.548,11.5674,11.4836,11.5416,28000.0
2008-12-01 09:50:00,17.9,17.93,17.67,17.69,39300.0,11.5287,11.548,11.3806,11.3935,39300.0
2008-12-01 09:55:00,17.7,17.78,17.62,17.62,42900.0,11.3999,11.4514,11.3484,11.3484,42900.0
2008-12-01 10:00:00,17.63,17.78,17.63,17.71,29800.0,11.3548,11.4514,11.3548,11.4064,29800.0
2008-12-01 10:05:00,17.72,17.91,17.66,17.84,38400.0,11.4128,11.5352,11.3741,11.4901,38400.0
2008-12-01 10:10:00,17.85,17.94,17.85,17.87,26400.0,11.4965,11.5545,11.4965,11.5094,26400.0
2008-12-01 10:15:00,17.9,17.95,17.8,17.82,16700.0,11.5287,11.5609,11.4643,11.4772,16700.0
2008-12-01 10:20:00,17.82,17.9,17.78,17.9,19100.0,11.4772,11.5287,11.4514,11.5287,19100.0
2008-12-01 10:25:00,17.89,17.89,17.79,17.8,20100.0,11.5223,11.5223,11.4579,11.4643,20100.0
2008-12-01 10:30:00,17.81,17.83,17.74,17.78,17600.0,11.4708,11.4836,11.4257,11.4514,17600.0
2008-12-01 10:35:00,17.78,17.82,17.77,17.79,11900.0,11.4514,11.4772,11.445,11.4579,11900.0
2008-12-01 10:40:00,17.79,17.83,17.75,17.83,19500.0,11.4579,11.4836,11.4321,11.4836,19500.0
2008-12-01 10:45:00,17.83,17.85,17.75,17.75,20900.0,11.4836,11.4965,11.4321,11.4321,20900.0
2008-12-01 10:50:00,17.76,17.78,17.7,17.78,15000.0,11.4386,11.4514,11.3999,11.4514,15000.0
2008-12-01 10:55:00,17.77,17.79,17.67,17.68,19500.0,11.445,11.4579,11.3806,11.387,19500.0
2008-12-01 11:00:00,17.67,17.73,17.64,17.73,20200.0,11.3806,11.4192,11.3613,11.4192,20200.0
2008-12-01 11:05:00,17.72,17.74,17.68,17.7,24000.0,11.4128,11.4257,11.387,11.3999,24000.0
2008-12-01 11:10:00,17.7,17.75,17.69,17.73,18200.0,11.3999,11.4321,11.3935,11.4192,18200.0
2008-12-01 11:15:00,17.73,17.77,17.71,17.77,14500.0,11.4192,11.445,11.4064,11.445,14500.0
2008-12-01 11:20:00,17.76,17.8,17.71,17.74,19400.0,11.4386,11.4643,11.4064,11.4257,19400.0
2008-12-01 11:25:00,17.74,17.74,17.69,17.71,20100.0,11.4257,11.4257,11.3935,11.4064,20100.0
2008-12-01 11:30:00,17.71,17.82,17.71,17.8,20900.0,11.4064,11.4772,11.4064,11.4643,20900.0
2008-12-01 11:35:00,17.8,17.86,17.79,17.85,20100.0,11.4643,11.503,11.4579,11.4965,20100.0
2008-12-01 11:40:00,17.85,17.92,17.81,17.82,26400.0,11.4965,11.5416,11.4708,11.4772,26400.0
2008-12-01 11:45:00,17.83,17.89,17.83,17.88,78500.0,11.4836,11.5223,11.4836,11.5158,78500.0
2008-12-01 11:50:00,17.88,17.88,17.73,17.75,23400.0,11.5158,11.5158,11.4192,11.4321,23400.0
2008-12-01 11:55:00,17.75,17.81,17.74,17.78,13500.0,11.4321,11.4708,11.4257,11.4514,13500.0
2008-12-01 12:00:00,17.77,17.78,17.68,17.71,25300.0,11.445,11.4514,11.387,11.4064,25300.0
2008-12-01 12:05:00,17.72,17.84,17.72,17.8,19400.0,11.4128,11.4901,11.4128,11.4643,19400.0
2008-12-01 12:10:00,17.8,17.81,17.77,17.77,14600.0,11.4643,11.4708,11.445,11.445,14600.0
2008-12-01 12:15:00,17.76,17.76,17.7,17.7,16500.0,11.4386,11.4386,11.3999,11.3999,16500.0
2008-12-01 12:20:00,17.7,17.71,17.68,17.69,18600.0,11.3999,11.4064,11.387,11.3935,18600.0
2008-12-01 12:25:00,17.69,17.7,17.58,17.6,19400.0,11.3935,11.3999,11.3226,11.3355,19400.0
2008-12-01 12:30:00,17.61,17.61,17.58,17.6,17800.0,11.3419,11.3419,11.3226,11.3355,17800.0
2008-12-01 12:35:00,17.61,17.61,17.5,17.51,15300.0,11.3419,11.3419,11.2711,11.2775,15300.0
2008-12-01 12:40:00,17.52,17.53,17.49,17.5,20200.0,11.284,11.2904,11.2647,11.2711,20200.0
2008-12-01 12:45:00,17.5,17.59,17.5,17.58,18700.0,11.2711,11.3291,11.2711,11.3226,18700.0
2008-12-01 12:50:00,17.59,17.59,17.48,17.5,22200.0,11.3291,11.3291,11.2582,11.2711,22200.0
2008-12-01 12:55:00,17.5,17.56,17.48,17.56,13500.0,11.2711,11.3097,11.2582,11.3097,13500.0
2008-12-01 13:00:00,17.56,17.63,17.55,17.63,11800.0,11.3097,11.3548,11.3033,11.3548,11800.0
2008-12-01 13:05:00,17.63,17.65,17.6,17.61,10400.0,11.3548,11.3677,11.3355,11.3419,10400.0
2008-12-01 13:10:00,17.61,17.73,17.61,17.73,29100.0,11.3419,11.4192,11.3419,11.4192,29100.0
2008-12-01 13:15:00,17.73,17.74,17.68,17.73,19000.0,11.4192,11.4257,11.387,11.4192,19000.0
2008-12-01 13:20:00,17.73,17.74,17.66,17.68,10400.0,11.4192,11.4257,11.3741,11.387,10400.0
2008-12-01 13:25:00,17.68,17.68,17.61,17.63,14400.0,11.387,11.387,11.3419,11.3548,14400.0
2008-12-01 13:30:00,17.62,17.76,17.62,17.76,19600.0,11.3484,11.4386,11.3484,11.4386,19600.0
2008-12-01 13:35:00,17.76,17.77,17.67,17.67,21100.0,11.4386,11.445,11.3806,11.3806,21100.0
2008-12-01 13:40:00,17.68,17.7,17.6,17.6,26600.0,11.387,11.3999,11.3355,11.3355,26600.0
2008-12-01 13:45:00,17.6,17.66,17.59,17.6,55000.0,11.3355,11.3741,11.3291,11.3355,55000.0
2008-12-01 13:50:00,17.6,17.63,17.59,17.62,35800.0,11.3355,11.3548,11.3291,11.3484,35800.0
2008-12-01 13:55:00,17.62,17.73,17.6,17.71,34500.0,11.3484,11.4192,11.3355,11.4064,34500.0
2008-12-01 14:00:00,17.72,17.74,17.6,17.6,23700.0,11.4128,11.4257,11.3355,11.3355,23700.0
2008-12-01 14:05:00,17.61,17.64,17.57,17.61,46900.0,11.3419,11.3613,11.3162,11.3419,46900.0
2008-12-01 14:10:00,17.61,17.64,17.58,17.61,59800.0,11.3419,11.3613,11.3226,11.3419,59800.0
2008-12-01 14:15:00,17.62,17.63,17.58,17.61,36900.0,11.3484,11.3548,11.3226,11.3419,36900.0
2008-12-01 14:20:00,17.62,17.69,17.6,17.67,18700.0,11.3484,11.3935,11.3355,11.3806,18700.0
2008-12-01 14:25:00,17.67,17.71,17.64,17.69,22800.0,11.3806,11.4064,11.3613,11.3935,22800.0
2008-12-01 14:30:00,17.68,17.8,17.64,17.76,23600.0,11.387,11.4643,11.3613,11.4386,23600.0
2008-12-01 14:35:00,17.77,17.78,17.67,17.72,26400.0,11.445,11.4514,11.3806,11.4128,26400.0
2008-12-01 14:40:00,17.71,17.79,17.68,17.75,21400.0,11.4064,11.4579,11.387,11.4321,21400.0
2008-12-01 14:45:00,17.75,17.86,17.74,17.79,25700.0,11.4321,11.503,11.4257,11.4579,25700.0
2008-12-01 14:50:00,17.79,17.93,17.79,17.86,23200.0,11.4579,11.548,11.4579,11.503,23200.0
2008-12-01 14:55:00,17.87,17.88,17.74,17.77,25100.0,11.5094,11.5158,11.4257,11.445,25100.0
2008-12-01 15:00:00,17.75,17.79,17.64,17.66,26700.0,11.4321,11.4579,11.3613,11.3741,26700.0
2008-12-01 15:05:00,17.66,17.74,17.64,17.64,32500.0,11.3741,11.4257,11.3613,11.3613,32500.0
2008-12-01 15:10:00,17.65,17.77,17.62,17.75,39700.0,11.3677,11.445,11.3484,11.4321,39700.0
2008-12-01 15:15:00,17.75,17.8,17.68,17.7,39200.0,11.4321,11.4643,11.387,11.3999,39200.0
2008-12-01 15:20:00,17.7,17.7,17.56,17.56,32300.0,11.3999,11.3999,11.3097,11.3097,32300.0
2008-12-01 15:25:00,17.56,17.64,17.55,17.59,26100.0,11.3097,11.3613,11.3033,11.3291,26100.0
2008-12-01 15:30:00,17.59,17.61,17.52,17.6,55100.0,11.3291,11.3419,11.284,11.3355,55100.0
2008-12-01 15:35:00,17.6,17.67,17.59,17.6,56300.0,11.3355,11.3806,11.3291,11.3355,56300.0
2008-12-01 15:40:00,17.6,17.65,17.45,17.48,106700.0,11.3355,11.3677,11.2389,11.2582,106700.0
2008-12-01 15:45:00,17.48,17.56,17.42,17.5,55500.0,11.2582,11.3097,11.2196,11.2711,55500.0
2008-12-01 15:50:00,17.5,17.5,17.3,17.34,83000.0,11.2711,11.2711,11.1423,11.168,83000.0
2008-12-01 15:55:00,17.34,17.37,17.24,17.27,126600.0,11.168,11.1874,11.1036,11.123,126600.0
2008-12-02 09:30:00,17.53,18.0,17.27,17.27,23400.0,11.2904,11.5931,11.123,11.123,23400.0
2008-12-02 09:35:00,17.27,17.38,17.22,17.29,18600.0,11.123,11.1938,11.0908,11.1358,18600.0
2008-12-02 09:40:00,17.28,17.29,17.09,17.12,20100.0,11.1294,11.1358,11.007,11.0264,20100.0
2008-12-02 09:45:00,17.12,17.17,17.05,17.15,45400.0,11.0264,11.0586,10.9813,11.0457,45400.0
2008-12-02 09:50:00,17.12,17.26,17.12,17.17,21800.0,11.0264,11.1165,11.0264,11.0586,21800.0
2008-12-02 09:55:00,17.14,17.22,16.95,17.01,48500.0,11.0392,11.0908,10.9169,10.9555,48500.0
2008-12-02 10:00:00,17.03,17.23,17.01,17.23,37400.0,10.9684,11.0972,10.9555,11.0972,37400.0
2008-12-02 10:05:00,17.23,17.26,17.11,17.24,38700.0,11.0972,11.1165,11.0199,11.1036,38700.0
2008-12-02 10:10:00,17.26,17.4,17.21,17.31,33200.0,11.1165,11.2067,11.0843,11.1487,33200.0
2008-12-02 10:15:00,17.31,17.35,17.23,17.29,49800.0,11.1487,11.1745,11.0972,11.1358,49800.0
2008-12-02 10:20:00,17.29,17.39,17.2,17.39,44500.0,11.1358,11.2003,11.0779,11.2003,44500.0
2008-12-02 10:25:00,17.39,17.45,17.36,17.43,30300.0,11.2003,11.2389,11.1809,11.226,30300.0
2008-12-02 10:30:00,17.44,17.56,17.44,17.46,59600.0,11.2325,11.3097,11.2325,11.2453,59600.0
2008-12-02 10:35:00,17.46,17.47,17.4,17.46,40700.0,11.2453,11.2518,11.2067,11.2453,40700.0
2008-12-02 10:40:00,17.45,17.46,17.36,17.37,40100.0,11.2389,11.2453,11.1809,11.1874,40100.0
2008-12-02 10:45:00,17.37,17.47,17.31,17.33,57200.0,11.1874,11.2518,11.1487,11.1616,57200.0
2008-12-02 10:50:00,17.33,17.4,17.31,17.37,23900.0,11.1616,11.2067,11.1487,11.1874,23900.0
2008-12-02 10:55:00,17.36,17.46,17.33,17.42,18800.0,11.1809,11.2453,11.1616,11.2196,18800.0
2008-12-02 11:00:00,17.42,17.47,17.37,17.41,32900.0,11.2196,11.2518,11.1874,11.2131,32900.0
2008-12-02 11:05:00,17.41,17.42,17.33,17.4,15200.0,11.2131,11.2196,11.1616,11.2067,15200.0
2008-12-02 11:10:00,17.41,17.48,17.36,17.36,26800.0,11.2131,11.2582,11.1809,11.1809,26800.0
2008-12-02 11:15:00,17.37,17.4,17.36,17.37,28100.0,11.1874,11.2067,11.1809,11.1874,28100.0
2008-12-02 11:20:00,17.37,17.5,17.37,17.45,40900.0,11.1874,11.2711,11.1874,11.2389,40900.0
2008-12-02 11:25:00,17.44,17.54,17.41,17.48,35200.0,11.2325,11.2969,11.2131,11.2582,35200.0
2008-12-02 11:30:00,17.47,17.54,17.4,17.4,37400.0,11.2518,11.2969,11.2067,11.2067,37400.0
2008-12-02 11:35:00,17.39,17.4,17.35,17.37,15200.0,11.2003,11.2067,11.1745,11.1874,15200.0
2008-12-02 11:40:00,17.38,17.4,17.33,17.38,16100.0,11.1938,11.2067,11.1616,11.1938,16100.0
2008-12-02 11:45:00,17.38,17.53,17.35,17.53,21600.0,11.1938,11.2904,11.1745,11.2904,21600.0
2008-12-02 11:50:00,17.54,17.56,17.48,17.48,18800.0,11.2969,11.3097,11.2582,11.2582,18800.0
2008-12-02 11:55:00,17.48,17.56,17.48,17.5,22200.0,11.2582,11.3097,11.2582,11.2711,22200.0
2008-12-02 12:00:00,17.5,17.53,17.45,17.45,27100.0,11.2711,11.2904,11.2389,11.2389,27100.0
2008-12-02 12:05:00,17.45,17.53,17.44,17.5,23500.0,11.2389,11.2904,11.2325,11.2711,23500.0
2008-12-02 12:10:00,17.5,17.55,17.47,17.53,26000.0,11.2711,11.3033,11.2518,11.2904,26000.0
2008-12-02 12:15:00,17.52,17.53,17.5,17.51,15600.0,11.284,11.2904,11.2711,11.2775,15600.0
2008-12-02 12:20:00,17.53,17.59,17.53,17.56,19900.0,11.2904,11.3291,11.2904,11.3097,19900.0
2008-12-02 12:25:00,17.57,17.62,17.56,17.61,10600.0,11.3162,11.3484,11.3097,11.3419,10600.0
2008-12-02 12:30:00,17.62,17.63,17.54,17.55,15000.0,11.3484,11.3548,11.2969,11.3033,15000.0
2008-12-02 12:35:00,17.55,17.58,17.55,17.56,8800.0,11.3033,11.3226,11.3033,11.3097,8800.0
2008-12-02 12:40:00,17.56,17.56,17.47,17.48,20800.0,11.3097,11.3097,11.2518,11.2582,20800.0
2008-12-02 12:45:00,17.49,17.49,17.45,17.47,18700.0,11.2647,11.2647,11.2389,11.2518,18700.0
2008-12-02 12:50:00,17.47,17.49,17.43,17.45,18900.0,11.2518,11.2647,11.226,11.2389,18900.0
2008-12-02 12:55:00,17.44,17.53,17.44,17.51,18500.0,11.2325,11.2904,11.2325,11.2775,18500.0
2008-12-02 13:00:00,17.51,17.54,17.46,17.46,18800.0,11.2775,11.2969,11.2453,11.2453,18800.0
2008-12-02 13:05:00,17.47,17.48,17.44,17.45,15900.0,11.2518,11.2582,11.2325,11.2389,15900.0
2008-12-02 13:10:00,17.45,17.56,17.44,17.56,22100.0,11.2389,11.3097,11.2325,11.3097,22100.0
2008-12-02 13:15:00,17.55,17.58,17.54,17.56,12500.0,11.3033,11.3226,11.2969,11.3097,12500.0
2008-12-02 13:20:00,17.56,17.57,17.47,17.47,16500.0,11.3097,11.3162,11.2518,11.2518,16500.0
2008-12-02 13:25:00,17.47,17.47,17.43,17.45,15900.0,11.2518,11.2518,11.226,11.2389,15900.0
2008-12-02 13:30:00,17.45,17.45,17.29,17.32,25700.0,11.2389,11.2389,11.1358,11.1552,25700.0
2008-12-02 13:35:00,17.32,17.35,17.29,17.31,16800.0,11.1552,11.1745,11.1358,11.1487,16800.0
2008-12-02 13:40:00,17.31,17.33,17.28,17.3,30700.0,11.1487,11.1616,11.1294,11.1423,30700.0
2008-12-02 13:45:00,17.29,17.33,17.29,17.31,22400.0,11.1358,11.1616,11.1358,11.1487,22400.0
2008-12-02 13:50:00,17.31,17.34,17.28,17.32,26300.0,11.1487,11.168,11.1294,11.1552,26300.0
2008-12-02 13:55:00,17.33,17.33,17.28,17.3,20200.0,11.1616,11.1616,11.1294,11.1423,20200.0
2008-12-02 14:00:00,17.3,17.32,17.12,17.14,26000.0,11.1423,11.1552,11.0264,11.0392,26000.0
2008-12-02 14:05:00,17.12,17.14,17.03,17.05,23000.0,11.0264,11.0392,10.9684,10.9813,23000.0
2008-12-02 14:10:00,17.05,17.13,17.03,17.12,19000.0,10.9813,11.0328,10.9684,11.0264,19000.0
2008-12-02 14:15:00,17.13,17.15,17.06,17.09,13300.0,11.0328,11.0457,10.9877,11.007,13300.0
2008-12-02 14:20:00,17.09,17.09,16.97,17.04,31300.0,11.007,11.007,10.9297,10.9748,31300.0
2008-12-02 14:25:00,17.04,17.04,16.96,17.04,32400.0,10.9748,10.9748,10.9233,10.9748,32400.0
2008-12-02 14:30:00,17.04,17.14,17.0,17.11,26300.0,10.9748,11.0392,10.9491,11.0199,26300.0
2008-12-02 14:35:00,17.1,17.19,17.07,17.19,17900.0,11.0135,11.0714,10.9942,11.0714,17900.0
2008-12-02 14:40:00,17.17,17.21,17.13,17.17,28900.0,11.0586,11.0843,11.0328,11.0586,28900.0
2008-12-02 14:45:00,17.18,17.2,17.14,17.18,24300.0,11.065,11.0779,11.0392,11.065,24300.0
2008-12-02 14:50:00,17.18,17.26,17.13,17.26,25100.0,11.065,11.1165,11.0328,11.1165,25100.0
2008-12-02 14:55:00,17.26,17.32,17.22,17.3,36200.0,11.1165,11.1552,11.0908,11.1423,36200.0
2008-12-02 15:00:00,17.3,17.3,17.21,17.27,40300.0,11.1423,11.1423,11.0843,11.123,40300.0
2008-12-02 15:05:00,17.27,17.27,17.11,17.16,31900.0,11.123,11.123,11.0199,11.0521,31900.0
2008-12-02 15:10:00,17.15,17.23,17.12,17.17,40600.0,11.0457,11.0972,11.0264,11.0586,40600.0
2008-12-02 15:15:00,17.19,17.4,17.19,17.4,49700.0,11.0714,11.2067,11.0714,11.2067,49700.0
2008-12-02 15:20:00,17.41,17.51,17.36,17.49,80600.0,11.2131,11.2775,11.1809,11.2647,80600.0
2008-12-02 15:25:00,17.5,17.52,17.4,17.43,63300.0,11.2711,11.284,11.2067,11.226,63300.0
2008-12-02 15:30:00,17.43,17.52,17.4,17.48,77800.0,11.226,11.284,11.2067,11.2582,77800.0
2008-12-02 15:35:00,17.48,17.53,17.41,17.42,77900.0,11.2582,11.2904,11.2131,11.2196,77900.0
2008-12-02 15:40:00,17.42,17.48,17.33,17.41,81400.0,11.2196,11.2582,11.1616,11.2131,81400.0
2008-12-02 15:45:00,17.42,17.47,17.21,17.24,70500.0,11.2196,11.2518,11.0843,11.1036,70500.0
2008-12-02 15:50:00,17.26,17.52,17.18,17.48,116200.0,11.1165,11.284,11.065,11.2582,116200.0
2008-12-02 15:55:00,17.48,17.66,17.45,17.64,206700.0,11.2582,11.3741,11.2389,11.3613,206700.0
2008-12-03 09:30:00,17.22,17.26,17.0,17.21,21000.0,11.0908,11.1165,10.9491,11.0843,21000.0
2008-12-03 09:35:00,17.22,17.31,17.15,17.23,33300.0,11.0908,11.1487,11.0457,11.0972,33300.0
2008-12-03 09:40:00,17.25,17.35,17.23,17.28,34700.0,11.1101,11.1745,11.0972,11.1294,34700.0
2008-12-03 09:45:00,17.27,17.3,17.1,17.12,53300.0,11.123,11.1423,11.0135,11.0264,53300.0
2008-12-03 09:50:00,17.13,17.22,17.11,17.16,22600.0,11.0328,11.0908,11.0199,11.0521,22600.0
2008-12-03 09:55:00,17.16,17.16,17.02,17.09,20500.0,11.0521,11.0521,10.9619,11.007,20500.0
2008-12-03 10:00:00,17.08,17.27,16.99,17.27,25500.0,11.0006,11.123,10.9426,11.123,25500.0
2008-12-03 10:05:00,17.27,17.39,17.27,17.35,17600.0,11.123,11.2003,11.123,11.1745,17600.0
2008-12-03 10:10:00,17.34,17.4,17.29,17.37,19500.0,11.168,11.2067,11.1358,11.1874,19500.0
2008-12-03 10:15:00,17.37,17.53,17.37,17.41,31300.0,11.1874,11.2904,11.1874,11.2131,31300.0
2008-12-03 10:20:00,17.4,17.41,17.26,17.32,26100.0,11.2067,11.2131,11.1165,11.1552,26100.0
2008-12-03 10:25:00,17.34,17.47,17.32,17.43,19300.0,11.168,11.2518,11.1552,11.226,19300.0
2008-12-03 10:30:00,17.42,17.43,17.38,17.42,27400.0,11.2196,11.226,11.1938,11.2196,27400.0
2008-12-03 10:35:00,17.42,17.52,17.41,17.44,29200.0,11.2196,11.284,11.2131,11.2325,29200.0
2008-12-03 10:40:00,17.46,17.53,17.4,17.53,43700.0,11.2453,11.2904,11.2067,11.2904,43700.0
2008-12-03 10:45:00,17.53,17.71,17.53,17.64,28000.0,11.2904,11.4064,11.2904,11.3613,28000.0
2008-12-03 10:50:00,17.63,17.67,17.6,17.67,17300.0,11.3548,11.3806,11.3355,11.3806,17300.0
2008-12-03 10:55:00,17.67,17.68,17.63,17.67,36700.0,11.3806,11.387,11.3548,11.3806,36700.0
2008-12-03 11:00:00,17.66,17.68,17.57,17.6,35400.0,11.3741,11.387,11.3162,11.3355,35400.0
2008-12-03 11:05:00,17.59,17.63,17.5,17.54,38100.0,11.3291,11.3548,11.2711,11.2969,38100.0
2008-12-03 11:10:00,17.54,17.76,17.54,17.75,17100.0,11.2969,11.4386,11.2969,11.4321,17100.0
2008-12-03 11:15:00,17.75,17.79,17.66,17.68,41200.0,11.4321,11.4579,11.3741,11.387,41200.0
2008-12-03 11:20:00,17.68,17.68,17.58,17.61,28900.0,11.387,11.387,11.3226,11.3419,28900.0
2008-12-03 11:25:00,17.61,17.65,17.51,17.52,22300.0,11.3419,11.3677,11.2775,11.284,22300.0
2008-12-03 11:30:00,17.53,17.62,17.52,17.56,17000.0,11.2904,11.3484,11.284,11.3097,17000.0
2008-12-03 11:35:00,17.56,17.61,17.51,17.61,12800.0,11.3097,11.3419,11.2775,11.3419,12800.0
2008-12-03 11:40:00,17.61,17.72,17.59,17.65,25400.0,11.3419,11.4128,11.3291,11.3677,25400.0
2008-12-03 11:45:00,17.65,17.66,17.57,17.64,19400.0,11.3677,11.3741,11.3162,11.3613,19400.0
2008-12-03 11:50:00,17.63,17.78,17.59,17.78,20600.0,11.3548,11.4514,11.3291,11.4514,20600.0
2008-12-03 11:55:00,17.76,17.78,17.72,17.75,15100.0,11.4386,11.4514,11.4128,11.4321,15100.0
2008-12-03 12:00:00,17.74,17.75,17.56,17.56,24200.0,11.4257,11.4321,11.3097,11.3097,24200.0
2008-12-03 12:05:00,17.57,17.62,17.52,17.53,15000.0,11.3162,11.3484,11.284,11.2904,15000.0
2008-12-03 12:10:00,17.53,17.63,17.53,17.57,11000.0,11.2904,11.3548,11.2904,11.3162,11000.0
2008-12-03 12:15:00,17.6,17.67,17.5,17.5,21900.0,11.3355,11.3806,11.2711,11.2711,21900.0
2008-12-03 12:20:00,17.5,17.55,17.46,17.55,18100.0,11.2711,11.3033,11.2453,11.3033,18100.0
2008-12-03 12:25:00,17.55,17.67,17.55,17.65,14800.0,11.3033,11.3806,11.3033,11.3677,14800.0
2008-12-03 12:30:00,17.66,17.7,17.64,17.69,13200.0,11.3741,11.3999,11.3613,11.3935,13200.0
2008-12-03 12:35:00,17.67,17.73,17.66,17.72,11500.0,11.3806,11.4192,11.3741,11.4128,11500.0
2008-12-03 12:40:00,17.71,17.71,17.58,17.6,16200.0,11.4064,11.4064,11.3226,11.3355,16200.0
2008-12-03 12:45:00,17.6,17.65,17.59,17.61,42600.0,11.3355,11.3677,11.3291,11.3419,42600.0
2008-12-03 12:50:00,17.6,17.66,17.56,17.66,12700.0,11.3355,11.3741,11.3097,11.3741,12700.0
2008-12-03 12:55:00,17.67,17.73,17.6,17.6,13900.0,11.3806,11.4192,11.3355,11.3355,13900.0
2008-12-03 13:00:00,17.61,17.61,17.55,17.59,11500.0,11.3419,11.3419,11.3033,11.3291,11500.0
2008-12-03 13:05:00,17.6,17.61,17.56,17.58,9900.0,11.3355,11.3419,11.3097,11.3226,9900.0
2008-12-03 13:10:00,17.6,17.6,17.56,17.6,11200.0,11.3355,11.3355,11.3097,11.3355,11200.0
2008-12-03 13:15:00,17.59,17.65,17.58,17.64,12600.0,11.3291,11.3677,11.3226,11.3613,12600.0
2008-12-03 13:20:00,17.65,17.68,17.49,17.49,12400.0,11.3677,11.387,11.2647,11.2647,12400.0
2008-12-03 13:25:00,17.49,17.49,17.36,17.37,18200.0,11.2647,11.2647,11.1809,11.1874,18200.0
2008-12-03 13:30:00,17.37,17.37,17.24,17.28,14400.0,11.1874,11.1874,11.1036,11.1294,14400.0
2008-12-03 13:35:00,17.29,17.31,17.25,17.27,17600.0,11.1358,11.1487,11.1101,11.123,17600.0
2008-12-03 13:40:00,17.26,17.26,17.16,17.2,17900.0,11.1165,11.1165,11.0521,11.0779,17900.0
2008-12-03 13:45:00,17.2,17.2,17.13,17.17,16200.0,11.0779,11.0779,11.0328,11.0586,16200.0
2008-12-03 13:50:00,17.17,17.18,17.13,17.14,16500.0,11.0586,11.065,11.0328,11.0392,16500.0
2008-12-03 13:55:00,17.15,17.2,17.13,17.18,18300.0,11.0457,11.0779,11.0328,11.065,18300.0
2008-12-03 14:00:00,17.19,17.26,17.16,17.2,21900.0,11.0714,11.1165,11.0521,11.0779,21900.0
2008-12-03 14:05:00,17.2,17.28,17.11,17.26,78600.0,11.0779,11.1294,11.0199,11.1165,78600.0
2008-12-03 14:10:00,17.27,17.35,17.22,17.26,34400.0,11.123,11.1745,11.0908,11.1165,34400.0
2008-12-03 14:15:00,17.25,17.42,17.24,17.38,43800.0,11.1101,11.2196,11.1036,11.1938,43800.0
2008-12-03 14:20:00,17.4,17.47,17.31,17.47,24100.0,11.2067,11.2518,11.1487,11.2518,24100.0
2008-12-03 14:25:00,17.48,17.62,17.47,17.57,71000.0,11.2582,11.3484,11.2518,11.3162,71000.0
2008-12-03 14:30:00,17.57,17.74,17.56,17.65,48500.0,11.3162,11.4257,11.3097,11.3677,48500.0
2008-12-03 14:35:00,17.66,17.71,17.55,17.55,41900.0,11.3741,11.4064,11.3033,11.3033,41900.0
2008-12-03 14:40:00,17.56,17.69,17.56,17.66,29500.0,11.3097,11.3935,11.3097,11.3741,29500.0
2008-12-03 14:45:00,17.67,17.83,17.66,17.79,49100.0,11.3806,11.4836,11.3741,11.4579,49100.0
2008-12-03 14:50:00,17.78,17.96,17.75,17.81,84300.0,11.4514,11.5674,11.4321,11.4708,84300.0
2008-12-03 14:55:00,17.82,17.9,17.7,17.7,39000.0,11.4772,11.5287,11.3999,11.3999,39000.0
2008-12-03 15:00:00,17.69,17.76,17.58,17.62,45300.0,11.3935,11.4386,11.3226,11.3484,45300.0
2008-12-03 15:05:00,17.63,17.91,17.63,17.88,41600.0,11.3548,11.5352,11.3548,11.5158,41600.0
2008-12-03 15:10:00,17.88,17.89,17.75,17.79,52200.0,11.5158,11.5223,11.4321,11.4579,52200.0
2008-12-03 15:15:00,17.77,17.83,17.61,17.78,85200.0,11.445,11.4836,11.3419,11.4514,85200.0
2008-12-03 15:20:00,17.78,17.85,17.63,17.64,60200.0,11.4514,11.4965,11.3548,11.3613,60200.0
2008-12-03 15:25:00,17.65,17.82,17.6,17.8,68500.0,11.3677,11.4772,11.3355,11.4643,68500.0
2008-12-03 15:30:00,17.81,17.9,17.68,17.87,55100.0,11.4708,11.5287,11.387,11.5094,55100.0
2008-12-03 15:35:00,17.87,17.94,17.77,17.92,54800.0,11.5094,11.5545,11.445,11.5416,54800.0
2008-12-03 15:40:00,17.93,18.03,17.93,18.0,118100.0,11.548,11.6125,11.548,11.5931,118100.0
2008-12-03 15:45:00,17.99,18.08,17.89,18.02,102100.0,11.5867,11.6447,11.5223,11.606,102100.0
2008-12-03 15:50:00,18.02,18.08,17.96,18.07,101900.0,11.606,11.6447,11.5674,11.6382,101900.0
2008-12-03 15:55:00,18.08,18.31,18.06,18.18,327000.0,11.6447,11.7928,11.6318,11.7091,327000.0
2008-12-04 09:30:00,17.89,17.89,17.72,17.75,26300.0,11.5223,11.5223,11.4128,11.4321,26300.0
2008-12-04 09:35:00,17.76,17.88,17.67,17.87,27800.0,11.4386,11.5158,11.3806,11.5094,27800.0
2008-12-04 09:40:00,17.85,18.02,17.85,17.92,14900.0,11.4965,11.606,11.4965,11.5416,14900.0
2008-12-04 09:45:00,17.9,18.0,17.89,17.97,22000.0,11.5287,11.5931,11.5223,11.5738,22000.0
2008-12-04 09:50:00,17.97,18.09,17.97,18.03,21100.0,11.5738,11.6511,11.5738,11.6125,21100.0
2008-12-04 09:55:00,18.03,18.12,17.98,18.04,21200.0,11.6125,11.6704,11.5802,11.6189,21200.0
2008-12-04 10:00:00,18.03,18.18,18.0,18.13,21800.0,11.6125,11.7091,11.5931,11.6769,21800.0
2008-12-04 10:05:00,18.14,18.16,18.02,18.06,27900.0,11.6833,11.6962,11.606,11.6318,27900.0
2008-12-04 10:10:00,18.05,18.1,17.9,17.95,25300.0,11.6253,11.6575,11.5287,11.5609,25300.0
2008-12-04 10:15:00,17.95,18.01,17.91,18.0,20300.0,11.5609,11.5996,11.5352,11.5931,20300.0
2008-12-04 10:20:00,18.0,18.14,17.98,18.09,20200.0,11.5931,11.6833,11.5802,11.6511,20200.0
2008-12-04 10:25:00,18.09,18.16,18.08,18.12,38200.0,11.6511,11.6962,11.6447,11.6704,38200.0
2008-12-04 10:30:00,18.12,18.19,18.1,18.19,41600.0,11.6704,11.7155,11.6575,11.7155,41600.0
2008-12-04 10:35:00,18.2,18.2,18.06,18.14,38800.0,11.7219,11.7219,11.6318,11.6833,38800.0
2008-12-04 10:40:00,18.14,18.19,18.12,18.12,15800.0,11.6833,11.7155,11.6704,11.6704,15800.0
2008-12-04 10:45:00,18.12,18.14,18.02,18.09,33300.0,11.6704,11.6833,11.606,11.6511,33300.0
2008-12-04 10:50:00,18.04,18.2,18.03,18.19,25200.0,11.6189,11.7219,11.6125,11.7155,25200.0
2008-12-04 10:55:00,18.19,18.34,18.18,18.33,39800.0,11.7155,11.8121,11.7091,11.8057,39800.0
2008-12-04 11:00:00,18.32,18.37,18.23,18.36,25500.0,11.7992,11.8314,11.7413,11.825,25500.0
2008-12-04 11:05:00,18.34,18.34,18.07,18.07,21800.0,11.8121,11.8121,11.6382,11.6382,21800.0
2008-12-04 11:10:00,18.09,18.13,18.03,18.13,15800.0,11.6511,11.6769,11.6125,11.6769,15800.0
2008-12-04 11:15:00,18.13,18.24,18.13,18.19,19300.0,11.6769,11.7477,11.6769,11.7155,19300.0
2008-12-04 11:20:00,18.19,18.34,18.15,18.34,26000.0,11.7155,11.8121,11.6897,11.8121,26000.0
2008-12-04 11:25:00,18.34,18.39,18.24,18.3,44500.0,11.8121,11.8443,11.7477,11.7863,44500.0
2008-12-04 11:30:00,18.3,18.3,18.13,18.16,29500.0,11.7863,11.7863,11.6769,11.6962,29500.0
2008-12-04 11:35:00,18.16,18.16,18.06,18.11,14400.0,11.6962,11.6962,11.6318,11.664,14400.0
2008-12-04 11:40:00,18.1,18.15,18.0,18.0,17300.0,11.6575,11.6897,11.5931,11.5931,17300.0
2008-12-04 11:45:00,17.97,18.15,17.97,18.13,15900.0,11.5738,11.6897,11.5738,11.6769,15900.0
2008-12-04 11:50:00,18.13,18.19,18.11,18.19,24900.0,11.6769,11.7155,11.664,11.7155,24900.0
2008-12-04 11:55:00,18.2,18.26,18.14,18.16,17400.0,11.7219,11.7606,11.6833,11.6962,17400.0
2008-12-04 12:00:00,18.16,18.17,18.0,18.02,15200.0,11.6962,11.7026,11.5931,11.606,15200.0
2008-12-04 12:05:00,18.02,18.04,18.01,18.03,12200.0,11.606,11.6189,11.5996,11.6125,12200.0
2008-12-04 12:10:00,18.02,18.04,17.99,18.01,25200.0,11.606,11.6189,11.5867,11.5996,25200.0
2008-12-04 12:15:00,18.01,18.05,17.98,17.98,19500.0,11.5996,11.6253,11.5802,11.5802,19500.0
2008-12-04 12:20:00,17.98,18.09,17.95,18.09,32300.0,11.5802,11.6511,11.5609,11.6511,32300.0
2008-12-04 12:25:00,18.1,18.11,18.02,18.04,31600.0,11.6575,11.664,11.606,11.6189,31600.0
2008-12-04 12:30:00,18.05,18.1,18.02,18.09,19600.0,11.6253,11.6575,11.606,11.6511,19600.0
2008-12-04 12:35:00,18.08,18.11,18.02,18.09,16100.0,11.6447,11.664,11.606,11.6511,16100.0
2008-12-04 12:40:00,18.1,18.15,18.08,18.1,14600.0,11.6575,11.6897,11.6447,11.6575,14600.0
2008-12-04 12:45:00,18.1,18.13,18.06,18.08,13200.0,11.6575,11.6769,11.6318,11.6447,13200.0
2008-12-04 12:50:00,18.07,18.08,18.02,18.07,20400.0,11.6382,11.6447,11.606,11.6382,20400.0
2008-12-04 12:55:00,18.07,18.12,18.07,18.07,8700.0,11.6382,11.6704,11.6382,11.6382,8700.0
2008-12-04 13:00:00,18.07,18.07,17.99,18.07,17100.0,11.6382,11.6382,11.5867,11.6382,17100.0
2008-12-04 13:05:00,18.06,18.07,17.97,17.97,9500.0,11.6318,11.6382,11.5738,11.5738,9500.0
2008-12-04 13:10:00,17.96,17.98,17.89,17.93,8900.0,11.5674,11.5802,11.5223,11.548,8900.0
2008-12-04 13:15:00,17.92,17.92,17.88,17.88,12600.0,11.5416,11.5416,11.5158,11.5158,12600.0
2008-12-04 13:20:00,17.89,17.97,17.86,17.96,21600.0,11.5223,11.5738,11.503,11.5674,21600.0
2008-12-04 13:25:00,17.96,17.96,17.85,17.85,19600.0,11.5674,11.5674,11.4965,11.4965,19600.0
2008-12-04 13:30:00,17.85,17.96,17.84,17.95,37800.0,11.4965,11.5674,11.4901,11.5609,37800.0
2008-12-04 13:35:00,17.95,18.01,17.95,17.97,11100.0,11.5609,11.5996,11.5609,11.5738,11100.0
2008-12-04 13:40:00,17.98,18.01,17.92,17.94,14900.0,11.5802,11.5996,11.5416,11.5545,14900.0
2008-12-04 13:45:00,17.94,18.06,17.93,18.03,18500.0,11.5545,11.6318,11.548,11.6125,18500.0
2008-12-04 13:50:00,18.02,18.12,18.0,18.06,15100.0,11.606,11.6704,11.5931,11.6318,15100.0
2008-12-04 13:55:00,18.06,18.07,18.01,18.02,12500.0,11.6318,11.6382,11.5996,11.606,12500.0
2008-12-04 14:00:00,18.02,18.08,18.01,18.04,11400.0,11.606,11.6447,11.5996,11.6189,11400.0
2008-12-04 14:05:00,18.05,18.1,18.02,18.05,14200.0,11.6253,11.6575,11.606,11.6253,14200.0
2008-12-04 14:10:00,18.06,18.08,17.99,18.0,13700.0,11.6318,11.6447,11.5867,11.5931,13700.0
2008-12-04 14:15:00,18.01,18.01,17.92,17.95,28000.0,11.5996,11.5996,11.5416,11.5609,28000.0
2008-12-04 14:20:00,17.94,18.02,17.92,17.98,17600.0,11.5545,11.606,11.5416,11.5802,17600.0
2008-12-04 14:25:00,17.98,17.98,17.89,17.92,16400.0,11.5802,11.5802,11.5223,11.5416,16400.0
2008-12-04 14:30:00,17.94,18.05,17.93,18.05,19400.0,11.5545,11.6253,11.548,11.6253,19400.0
2008-12-04 14:35:00,18.05,18.07,18.0,18.05,18600.0,11.6253,11.6382,11.5931,11.6253,18600.0
2008-12-04 14:40:00,18.04,18.04,17.87,17.87,34100.0,11.6189,11.6189,11.5094,11.5094,34100.0
2008-12-04 14:45:00,17.86,17.93,17.77,17.9,46600.0,11.503,11.548,11.445,11.5287,46600.0
2008-12-04 14:50:00,17.88,17.94,17.84,17.92,23900.0,11.5158,11.5545,11.4901,11.5416,23900.0
2008-12-04 14:55:00,17.92,17.99,17.84,17.85,17800.0,11.5416,11.5867,11.4901,11.4965,17800.0
2008-12-04 15:00:00,17.85,17.86,17.68,17.76,48600.0,11.4965,11.503,11.387,11.4386,48600.0
2008-12-04 15:05:00,17.74,17.74,17.55,17.63,48800.0,11.4257,11.4257,11.3033,11.3548,48800.0
2008-12-04 15:10:00,17.63,17.7,17.41,17.41,46900.0,11.3548,11.3999,11.2131,11.2131,46900.0
2008-12-04 15:15:00,17.41,17.5,17.33,17.5,77800.0,11.2131,11.2711,11.1616,11.2711,77800.0
2008-12-04 15:20:00,17.5,17.53,17.34,17.38,66300.0,11.2711,11.2904,11.168,11.1938,66300.0
2008-12-04 15:25:00,17.39,17.5,17.33,17.33,68600.0,11.2003,11.2711,11.1616,11.1616,68600.0
2008-12-04 15:30:00,17.33,17.43,17.32,17.36,70200.0,11.1616,11.226,11.1552,11.1809,70200.0
2008-12-04 15:35:00,17.37,17.39,17.27,17.28,69200.0,11.1874,11.2003,11.123,11.1294,69200.0
2008-12-04 15:40:00,17.27,17.45,17.24,17.43,72600.0,11.123,11.2389,11.1036,11.226,72600.0
2008-12-04 15:45:00,17.43,17.53,17.35,17.37,61600.0,11.226,11.2904,11.1745,11.1874,61600.0
2008-12-04 15:50:00,17.38,17.4,17.29,17.37,75900.0,11.1938,11.2067,11.1358,11.1874,75900.0
2008-12-04 15:55:00,17.38,17.62,17.36,17.52,123200.0,11.1938,11.3484,11.1809,11.284,123200.0
2008-12-05 09:30:00,17.36,17.48,16.96,17.14,23300.0,11.1809,11.2582,10.9233,11.0392,23300.0
2008-12-05 09:35:00,17.19,17.22,16.98,17.06,40400.0,11.0714,11.0908,10.9362,10.9877,40400.0
2008-12-05 09:40:00,17.03,17.03,16.87,16.88,38900.0,10.9684,10.9684,10.8653,10.8718,38900.0
2008-12-05 09:45:00,16.84,16.93,16.82,16.84,36500.0,10.846,10.904,10.8331,10.846,36500.0
2008-12-05 09:50:00,16.85,17.04,16.85,16.98,59400.0,10.8525,10.9748,10.8525,10.9362,59400.0
2008-12-05 09:55:00,16.97,16.98,16.82,16.82,40400.0,10.9297,10.9362,10.8331,10.8331,40400.0
2008-12-05 10:00:00,16.81,16.83,16.76,16.79,31800.0,10.8267,10.8396,10.7945,10.8138,31800.0
2008-12-05 10:05:00,16.77,16.81,16.68,16.71,35900.0,10.8009,10.8267,10.743,10.7623,35900.0
2008-12-05 10:10:00,16.7,16.71,16.59,16.6,30000.0,10.7558,10.7623,10.685,10.6914,30000.0
2008-12-05 10:15:00,16.6,16.69,16.56,16.6,32400.0,10.6914,10.7494,10.6657,10.6914,32400.0
2008-12-05 10:20:00,16.6,16.67,16.58,16.64,38200.0,10.6914,10.7365,10.6786,10.7172,38200.0
2008-12-05 10:25:00,16.65,16.75,16.65,16.7,95600.0,10.7236,10.7881,10.7236,10.7558,95600.0
2008-12-05 10:30:00,16.69,16.71,16.67,16.68,62300.0,10.7494,10.7623,10.7365,10.743,62300.0
2008-12-05 10:35:00,16.67,16.68,16.57,16.6,23700.0,10.7365,10.743,10.6721,10.6914,23700.0
2008-12-05 10:40:00,16.6,16.6,16.43,16.49,19200.0,10.6914,10.6914,10.582,10.6206,19200.0
2008-12-05 10:45:00,16.48,16.61,16.46,16.61,20500.0,10.6142,10.6979,10.6013,10.6979,20500.0
2008-12-05 10:50:00,16.6,16.62,16.52,16.6,16700.0,10.6914,10.7043,10.6399,10.6914,16700.0
2008-12-05 10:55:00,16.6,16.64,16.58,16.63,22200.0,10.6914,10.7172,10.6786,10.7108,22200.0
2008-12-05 11:00:00,16.63,16.64,16.52,16.54,22300.0,10.7108,10.7172,10.6399,10.6528,22300.0
2008-12-05 11:05:00,16.54,16.61,16.54,16.59,14500.0,10.6528,10.6979,10.6528,10.685,14500.0
2008-12-05 11:10:00,16.6,16.64,16.53,16.59,14500.0,10.6914,10.7172,10.6464,10.685,14500.0
2008-12-05 11:15:00,16.6,16.61,16.48,16.57,16100.0,10.6914,10.6979,10.6142,10.6721,16100.0
2008-12-05 11:20:00,16.57,16.57,16.46,16.46,10700.0,10.6721,10.6721,10.6013,10.6013,10700.0
2008-12-05 11:25:00,16.47,16.49,16.42,16.45,9400.0,10.6077,10.6206,10.5755,10.5948,9400.0
2008-12-05 11:30:00,16.44,16.5,16.37,16.49,21500.0,10.5884,10.627,10.5433,10.6206,21500.0
2008-12-05 11:35:00,16.49,16.51,16.43,16.51,14100.0,10.6206,10.6335,10.582,10.6335,14100.0
2008-12-05 11:40:00,16.51,16.64,16.49,16.59,25600.0,10.6335,10.7172,10.6206,10.685,25600.0
2008-12-05 11:45:00,16.6,16.6,16.53,16.58,15600.0,10.6914,10.6914,10.6464,10.6786,15600.0
2008-12-05 11:50:00,16.58,16.69,16.55,16.69,15600.0,10.6786,10.7494,10.6592,10.7494,15600.0
2008-12-05 11:55:00,16.69,16.7,16.67,16.68,20500.0,10.7494,10.7558,10.7365,10.743,20500.0
2008-12-05 12:00:00,16.68,16.71,16.66,16.68,53800.0,10.743,10.7623,10.7301,10.743,53800.0
2008-12-05 12:05:00,16.68,16.71,16.62,16.7,95000.0,10.743,10.7623,10.7043,10.7558,95000.0
2008-12-05 12:10:00,16.7,16.7,16.64,16.68,18800.0,10.7558,10.7558,10.7172,10.743,18800.0
2008-12-05 12:15:00,16.68,16.7,16.63,16.7,20400.0,10.743,10.7558,10.7108,10.7558,20400.0
2008-12-05 12:20:00,16.71,16.71,16.62,16.64,19900.0,10.7623,10.7623,10.7043,10.7172,19900.0
2008-12-05 12:25:00,16.63,16.68,16.63,16.65,16200.0,10.7108,10.743,10.7108,10.7236,16200.0
2008-12-05 12:30:00,16.65,16.66,16.51,16.51,19100.0,10.7236,10.7301,10.6335,10.6335,19100.0
2008-12-05 12:35:00,16.51,16.53,16.49,16.51,11000.0,10.6335,10.6464,10.6206,10.6335,11000.0
2008-12-05 12:40:00,16.51,16.52,16.46,16.5,10900.0,10.6335,10.6399,10.6013,10.627,10900.0
2008-12-05 12:45:00,16.5,16.54,16.5,16.51,45600.0,10.627,10.6528,10.627,10.6335,45600.0
2008-12-05 12:50:00,16.51,16.51,16.45,16.5,14700.0,10.6335,10.6335,10.5948,10.627,14700.0
2008-12-05 12:55:00,16.49,16.51,16.45,16.5,12500.0,10.6206,10.6335,10.5948,10.627,12500.0
2008-12-05 13:00:00,16.5,16.55,16.49,16.51,40000.0,10.627,10.6592,10.6206,10.6335,40000.0
2008-12-05 13:05:00,16.51,16.56,16.5,16.55,67600.0,10.6335,10.6657,10.627,10.6592,67600.0
2008-12-05 13:10:00,16.55,16.63,16.55,16.63,60800.0,10.6592,10.7108,10.6592,10.7108,60800.0
2008-12-05 13:15:00,16.62,16.64,16.58,16.58,23500.0,10.7043,10.7172,10.6786,10.6786,23500.0
2008-12-05 13:20:00,16.58,16.63,16.57,16.58,22000.0,10.6786,10.7108,10.6721,10.6786,22000.0
2008-12-05 13:25:00,16.57,16.59,16.47,16.49,25800.0,10.6721,10.685,10.6077,10.6206,25800.0
2008-12-05 13:30:00,16.5,16.57,16.49,16.51,49800.0,10.627,10.6721,10.6206,10.6335,49800.0
2008-12-05 13:35:00,16.52,16.55,16.46,16.54,30400.0,10.6399,10.6592,10.6013,10.6528,30400.0
2008-12-05 13:40:00,16.53,16.6,16.49,16.59,63700.0,10.6464,10.6914,10.6206,10.685,63700.0
2008-12-05 13:45:00,16.59,16.62,16.58,16.59,110000.0,10.685,10.7043,10.6786,10.685,110000.0
2008-12-05 13:50:00,16.59,16.7,16.59,16.64,253900.0,10.685,10.7558,10.685,10.7172,253900.0
2008-12-05 13:55:00,16.65,16.76,16.65,16.69,99800.0,10.7236,10.7945,10.7236,10.7494,99800.0
2008-12-05 14:00:00,16.69,16.73,16.65,16.73,50300.0,10.7494,10.7752,10.7236,10.7752,50300.0
2008-12-05 14:05:00,16.73,16.77,16.63,16.64,48600.0,10.7752,10.8009,10.7108,10.7172,48600.0
2008-12-05 14:10:00,16.62,16.78,16.62,16.78,22900.0,10.7043,10.8074,10.7043,10.8074,22900.0
2008-12-05 14:15:00,16.78,16.81,16.65,16.76,30300.0,10.8074,10.8267,10.7236,10.7945,30300.0
2008-12-05 14:20:00,16.75,16.89,16.72,16.89,29400.0,10.7881,10.8782,10.7687,10.8782,29400.0
2008-12-05 14:25:00,16.88,16.91,16.8,16.81,30800.0,10.8718,10.8911,10.8203,10.8267,30800.0
2008-12-05 14:30:00,16.83,16.83,16.77,16.8,95000.0,10.8396,10.8396,10.8009,10.8203,95000.0
2008-12-05 14:35:00,16.81,16.9,16.78,16.89,64000.0,10.8267,10.8847,10.8074,10.8782,64000.0
2008-12-05 14:40:00,16.9,17.07,16.9,17.0,85600.0,10.8847,10.9942,10.8847,10.9491,85600.0
2008-12-05 14:45:00,17.01,17.17,17.0,17.15,127600.0,10.9555,11.0586,10.9491,11.0457,127600.0
2008-12-05 14:50:00,17.15,17.15,16.96,16.96,99300.0,11.0457,11.0457,10.9233,10.9233,99300.0
2008-12-05 14:55:00,16.95,17.04,16.92,16.97,89700.0,10.9169,10.9748,10.8975,10.9297,89700.0
2008-12-05 15:00:00,16.99,17.02,16.8,16.83,107600.0,10.9426,10.9619,10.8203,10.8396,107600.0
2008-12-05 15:05:00,16.84,17.0,16.83,16.91,72800.0,10.846,10.9491,10.8396,10.8911,72800.0
2008-12-05 15:10:00,16.91,16.99,16.87,16.94,112600.0,10.8911,10.9426,10.8653,10.9104,112600.0
2008-12-05 15:15:00,16.95,16.99,16.92,16.95,125300.0,10.9169,10.9426,10.8975,10.9169,125300.0
2008-12-05 15:20:00,16.93,16.99,16.89,16.97,151100.0,10.904,10.9426,10.8782,10.9297,151100.0
2008-12-05 15:25:00,16.98,17.07,16.97,17.05,151300.0,10.9362,10.9942,10.9297,10.9813,151300.0
2008-12-05 15:30:00,17.04,17.14,17.02,17.07,110900.0,10.9748,11.0392,10.9619,10.9942,110900.0
2008-12-05 15:35:00,17.06,17.18,17.03,17.14,203800.0,10.9877,11.065,10.9684,11.0392,203800.0
2008-12-05 15:40:00,17.15,17.26,17.12,17.21,153400.0,11.0457,11.1165,11.0264,11.0843,153400.0
2008-12-05 15:45:00,17.21,17.32,17.14,17.22,242700.0,11.0843,11.1552,11.0392,11.0908,242700.0
2008-12-05 15:50:00,17.22,17.28,17.2,17.25,157800.0,11.0908,11.1294,11.0779,11.1101,157800.0
2008-12-05 15:55:00,17.25,17.28,17.22,17.23,167300.0,11.1101,11.1294,11.0908,11.0972,167300.0
2008-12-08 09:30:00,17.67,18.06,17.55,17.57,56000.0,11.3806,11.6318,11.3033,11.3162,56000.0
2008-12-08 09:35:00,17.56,17.59,17.36,17.43,66000.0,11.3097,11.3291,11.1809,11.226,66000.0
2008-12-08 09:40:00,17.4,17.5,17.34,17.49,81000.0,11.2067,11.2711,11.168,11.2647,81000.0
2008-12-08 09:45:00,17.48,17.48,17.35,17.35,77700.0,11.2582,11.2582,11.1745,11.1745,77700.0
2008-12-08 09:50:00,17.34,17.38,17.27,17.27,46100.0,11.168,11.1938,11.123,11.123,46100.0
2008-12-08 09:55:00,17.28,17.3,17.15,17.23,40900.0,11.1294,11.1423,11.0457,11.0972,40900.0
2008-12-08 10:00:00,17.25,17.3,17.24,17.28,61300.0,11.1101,11.1423,11.1036,11.1294,61300.0
2008-12-08 10:05:00,17.29,17.36,17.2,17.25,145500.0,11.1358,11.1809,11.0779,11.1101,145500.0
2008-12-08 10:10:00,17.24,17.27,17.07,17.12,56000.0,11.1036,11.123,10.9942,11.0264,56000.0
2008-12-08 10:15:00,17.14,17.22,17.1,17.16,54300.0,11.0392,11.0908,11.0135,11.0521,54300.0
2008-12-08 10:20:00,17.16,17.26,17.16,17.24,93300.0,11.0521,11.1165,11.0521,11.1036,93300.0
2008-12-08 10:25:00,17.24,17.26,17.18,17.25,59500.0,11.1036,11.1165,11.065,11.1101,59500.0
2008-12-08 10:30:00,17.25,17.26,17.21,17.25,103100.0,11.1101,11.1165,11.0843,11.1101,103100.0
2008-12-08 10:35:00,17.24,17.26,17.22,17.25,108500.0,11.1036,11.1165,11.0908,11.1101,108500.0
2008-12-08 10:40:00,17.25,17.27,17.23,17.25,86000.0,11.1101,11.123,11.0972,11.1101,86000.0
2008-12-08 10:45:00,17.26,17.27,17.23,17.25,86100.0,11.1165,11.123,11.0972,11.1101,86100.0
2008-12-08 10:50:00,17.24,17.27,17.22,17.22,43600.0,11.1036,11.123,11.0908,11.0908,43600.0
2008-12-08 10:55:00,17.24,17.27,17.24,17.27,85200.0,11.1036,11.123,11.1036,11.123,85200.0
2008-12-08 11:00:00,17.27,17.29,17.22,17.27,135000.0,11.123,11.1358,11.0908,11.123,135000.0
2008-12-08 11:05:00,17.27,17.29,17.22,17.26,48000.0,11.123,11.1358,11.0908,11.1165,48000.0
2008-12-08 11:10:00,17.26,17.27,17.24,17.25,29400.0,11.1165,11.123,11.1036,11.1101,29400.0
2008-12-08 11:15:00,17.25,17.27,17.21,17.25,51700.0,11.1101,11.123,11.0843,11.1101,51700.0
2008-12-08 11:20:00,17.26,17.3,17.24,17.3,107100.0,11.1165,11.1423,11.1036,11.1423,107100.0
2008-12-08 11:25:00,17.3,17.31,17.26,17.26,47100.0,11.1423,11.1487,11.1165,11.1165,47100.0
2008-12-08 11:30:00,17.25,17.3,17.25,17.27,37200.0,11.1101,11.1423,11.1101,11.123,37200.0
2008-12-08 11:35:00,17.27,17.31,17.15,17.29,56200.0,11.123,11.1487,11.0457,11.1358,56200.0
2008-12-08 11:40:00,17.29,17.31,17.27,17.29,36300.0,11.1358,11.1487,11.123,11.1358,36300.0
2008-12-08 11:45:00,17.29,17.36,17.28,17.34,28600.0,11.1358,11.1809,11.1294,11.168,28600.0
2008-12-08 11:50:00,17.35,17.37,17.34,17.36,23800.0,11.1745,11.1874,11.168,11.1809,23800.0
2008-12-08 11:55:00,17.36,17.39,17.29,17.36,28200.0,11.1809,11.2003,11.1358,11.1809,28200.0
2008-12-08 12:00:00,17.37,17.39,17.24,17.25,67300.0,11.1874,11.2003,11.1036,11.1101,67300.0
2008-12-08 12:05:00,17.26,17.29,17.24,17.27,90700.0,11.1165,11.1358,11.1036,11.123,90700.0
2008-12-08 12:10:00,17.27,17.27,17.24,17.25,28800.0,11.123,11.123,11.1036,11.1101,28800.0
2008-12-08 12:15:00,17.25,17.27,17.23,17.26,46700.0,11.1101,11.123,11.0972,11.1165,46700.0
2008-12-08 12:20:00,17.26,17.27,17.25,17.26,29600.0,11.1165,11.123,11.1101,11.1165,29600.0
2008-12-08 12:25:00,17.25,17.26,17.24,17.25,21800.0,11.1101,11.1165,11.1036,11.1101,21800.0
2008-12-08 12:30:00,17.25,17.25,17.23,17.24,18000.0,11.1101,11.1101,11.0972,11.1036,18000.0
2008-12-08 12:35:00,17.24,17.26,17.21,17.23,50000.0,11.1036,11.1165,11.0843,11.0972,50000.0
2008-12-08 12:40:00,17.23,17.25,17.21,17.24,17400.0,11.0972,11.1101,11.0843,11.1036,17400.0
2008-12-08 12:45:00,17.24,17.28,17.2,17.22,41100.0,11.1036,11.1294,11.0779,11.0908,41100.0
2008-12-08 12:50:00,17.22,17.25,17.13,17.15,38400.0,11.0908,11.1101,11.0328,11.0457,38400.0
2008-12-08 12:55:00,17.14,17.19,17.13,17.17,15200.0,11.0392,11.0714,11.0328,11.0586,15200.0
2008-12-08 13:00:00,17.18,17.27,17.18,17.24,26200.0,11.065,11.123,11.065,11.1036,26200.0
2008-12-08 13:05:00,17.23,17.3,17.23,17.29,20400.0,11.0972,11.1423,11.0972,11.1358,20400.0
2008-12-08 13:10:00,17.28,17.3,17.25,17.29,27400.0,11.1294,11.1423,11.1101,11.1358,27400.0
2008-12-08 13:15:00,17.28,17.3,17.23,17.26,34300.0,11.1294,11.1423,11.0972,11.1165,34300.0
2008-12-08 13:20:00,17.25,17.27,17.2,17.27,22800.0,11.1101,11.123,11.0779,11.123,22800.0
2008-12-08 13:25:00,17.26,17.32,17.26,17.26,62800.0,11.1165,11.1552,11.1165,11.1165,62800.0
2008-12-08 13:30:00,17.25,17.25,17.08,17.14,26900.0,11.1101,11.1101,11.0006,11.0392,26900.0
2008-12-08 13:35:00,17.15,17.19,17.07,17.18,24700.0,11.0457,11.0714,10.9942,11.065,24700.0
2008-12-08 13:40:00,17.18,17.27,17.18,17.25,27300.0,11.065,11.123,11.065,11.1101,27300.0
2008-12-08 13:45:00,17.25,17.26,17.2,17.2,25000.0,11.1101,11.1165,11.0779,11.0779,25000.0
2008-12-08 13:50:00,17.2,17.23,17.15,17.17,17500.0,11.0779,11.0972,11.0457,11.0586,17500.0
2008-12-08 13:55:00,17.18,17.23,17.14,17.2,31500.0,11.065,11.0972,11.0392,11.0779,31500.0
2008-12-08 14:00:00,17.2,17.28,17.18,17.28,34700.0,11.0779,11.1294,11.065,11.1294,34700.0
2008-12-08 14:05:00,17.29,17.31,17.28,17.28,37000.0,11.1358,11.1487,11.1294,11.1294,37000.0
2008-12-08 14:10:00,17.28,17.31,17.26,17.26,72000.0,11.1294,11.1487,11.1165,11.1165,72000.0
2008-12-08 14:15:00,17.27,17.28,17.23,17.24,42300.0,11.123,11.1294,11.0972,11.1036,42300.0
2008-12-08 14:20:00,17.25,17.3,17.25,17.29,83600.0,11.1101,11.1423,11.1101,11.1358,83600.0
2008-12-08 14:25:00,17.3,17.31,17.25,17.27,70100.0,11.1423,11.1487,11.1101,11.123,70100.0
2008-12-08 14:30:00,17.28,17.31,17.24,17.26,31400.0,11.1294,11.1487,11.1036,11.1165,31400.0
2008-12-08 14:35:00,17.26,17.31,17.26,17.29,57600.0,11.1165,11.1487,11.1165,11.1358,57600.0
2008-12-08 14:40:00,17.29,17.31,17.27,17.3,101200.0,11.1358,11.1487,11.123,11.1423,101200.0
2008-12-08 14:45:00,17.3,17.35,17.26,17.34,68500.0,11.1423,11.1745,11.1165,11.168,68500.0
2008-12-08 14:50:00,17.34,17.35,17.31,17.32,51400.0,11.168,11.1745,11.1487,11.1552,51400.0
2008-12-08 14:55:00,17.33,17.34,17.29,17.32,149200.0,11.1616,11.168,11.1358,11.1552,149200.0
2008-12-08 15:00:00,17.33,17.33,17.29,17.31,129900.0,11.1616,11.1616,11.1358,11.1487,129900.0
2008-12-08 15:05:00,17.31,17.33,17.28,17.33,136300.0,11.1487,11.1616,11.1294,11.1616,136300.0
2008-12-08 15:10:00,17.33,17.35,17.3,17.32,161900.0,11.1616,11.1745,11.1423,11.1552,161900.0
2008-12-08 15:15:00,17.32,17.34,17.28,17.32,112000.0,11.1552,11.168,11.1294,11.1552,112000.0
2008-12-08 15:20:00,17.31,17.34,17.27,17.33,103300.0,11.1487,11.168,11.123,11.1616,103300.0
2008-12-08 15:25:00,17.32,17.33,17.29,17.29,138000.0,11.1552,11.1616,11.1358,11.1358,138000.0
2008-12-08 15:30:00,17.3,17.38,17.29,17.36,306900.0,11.1423,11.1938,11.1358,11.1809,306900.0
2008-12-08 15:35:00,17.35,17.39,17.25,17.26,125800.0,11.1745,11.2003,11.1101,11.1165,125800.0
2008-12-08 15:40:00,17.25,17.32,17.23,17.25,151800.0,11.1101,11.1552,11.0972,11.1101,151800.0
2008-12-08 15:45:00,17.24,17.24,17.06,17.12,109800.0,11.1036,11.1036,10.9877,11.0264,109800.0
2008-12-08 15:50:00,17.12,17.27,17.12,17.26,109900.0,11.0264,11.123,11.0264,11.1165,109900.0
2008-12-08 15:55:00,17.26,17.3,17.2,17.23,133600.0,11.1165,11.1423,11.0779,11.0972,133600.0
2008-12-09 09:30:00,17.01,17.07,16.71,16.75,56900.0,10.9555,10.9942,10.7623,10.7881,56900.0
2008-12-09 09:35:00,16.75,16.88,16.68,16.77,44000.0,10.7881,10.8718,10.743,10.8009,44000.0
2008-12-09 09:40:00,16.77,17.02,16.72,17.0,49500.0,10.8009,10.9619,10.7687,10.9491,49500.0
2008-12-09 09:45:00,16.97,17.15,16.94,17.14,50900.0,10.9297,11.0457,10.9104,11.0392,50900.0
2008-12-09 09:50:00,17.14,17.23,17.11,17.18,48700.0,11.0392,11.0972,11.0199,11.065,48700.0
2008-12-09 09:55:00,17.18,17.28,17.18,17.27,42100.0,11.065,11.1294,11.065,11.123,42100.0
2008-12-09 10:00:00,17.27,17.43,17.27,17.41,111200.0,11.123,11.226,11.123,11.2131,111200.0
2008-12-09 10:05:00,17.41,17.43,17.18,17.25,114200.0,11.2131,11.226,11.065,11.1101,114200.0
2008-12-09 10:10:00,17.25,17.29,17.13,17.24,78600.0,11.1101,11.1358,11.0328,11.1036,78600.0
2008-12-09 10:15:00,17.23,17.25,17.14,17.16,104900.0,11.0972,11.1101,11.0392,11.0521,104900.0
2008-12-09 10:20:00,17.18,17.25,17.16,17.19,104000.0,11.065,11.1101,11.0521,11.0714,104000.0
2008-12-09 10:25:00,17.19,17.23,17.13,17.19,93500.0,11.0714,11.0972,11.0328,11.0714,93500.0
2008-12-09 10:30:00,17.19,17.2,17.1,17.19,261000.0,11.0714,11.0779,11.0135,11.0714,261000.0
2008-12-09 10:35:00,17.19,17.19,17.0,17.06,250100.0,11.0714,11.0714,10.9491,10.9877,250100.0
2008-12-09 10:40:00,17.06,17.2,17.05,17.18,115000.0,10.9877,11.0779,10.9813,11.065,115000.0
2008-12-09 10:45:00,17.18,17.23,17.11,17.14,150100.0,11.065,11.0972,11.0199,11.0392,150100.0
2008-12-09 10:50:00,17.13,17.26,17.12,17.23,107600.0,11.0328,11.1165,11.0264,11.0972,107600.0
2008-12-09 10:55:00,17.23,17.35,17.17,17.32,213300.0,11.0972,11.1745,11.0586,11.1552,213300.0
2008-12-09 11:00:00,17.32,17.44,17.32,17.42,107300.0,11.1552,11.2325,11.1552,11.2196,107300.0
2008-12-09 11:05:00,17.42,17.43,17.31,17.32,147700.0,11.2196,11.226,11.1487,11.1552,147700.0
2008-12-09 11:10:00,17.31,17.4,17.3,17.4,74900.0,11.1487,11.2067,11.1423,11.2067,74900.0
2008-12-09 11:15:00,17.4,17.41,17.39,17.41,96800.0,11.2067,11.2131,11.2003,11.2131,96800.0
2008-12-09 11:20:00,17.41,17.45,17.4,17.43,105300.0,11.2131,11.2389,11.2067,11.226,105300.0
2008-12-09 11:25:00,17.43,17.51,17.42,17.43,109700.0,11.226,11.2775,11.2196,11.226,109700.0
2008-12-09 11:30:00,17.44,17.61,17.43,17.61,220700.0,11.2325,11.3419,11.226,11.3419,220700.0
2008-12-09 11:35:00,17.61,17.69,17.55,17.64,227500.0,11.3419,11.3935,11.3033,11.3613,227500.0
2008-12-09 11:40:00,17.63,17.75,17.56,17.63,154400.0,11.3548,11.4321,11.3097,11.3548,154400.0
2008-12-09 11:45:00,17.62,17.7,17.62,17.65,34800.0,11.3484,11.3999,11.3484,11.3677,34800.0
2008-12-09 11:50:00,17.66,17.74,17.66,17.7,113000.0,11.3741,11.4257,11.3741,11.3999,113000.0
2008-12-09 11:55:00,17.7,17.75,17.7,17.7,137000.0,11.3999,11.4321,11.3999,11.3999,137000.0
2008-12-09 12:00:00,17.71,17.75,17.66,17.75,156900.0,11.4064,11.4321,11.3741,11.4321,156900.0
2008-12-09 12:05:00,17.75,17.83,17.69,17.69,180800.0,11.4321,11.4836,11.3935,11.3935,180800.0
2008-12-09 12:10:00,17.69,17.85,17.69,17.84,39500.0,11.3935,11.4965,11.3935,11.4901,39500.0
2008-12-09 12:15:00,17.84,17.92,17.77,17.92,133900.0,11.4901,11.5416,11.445,11.5416,133900.0
2008-12-09 12:20:00,17.91,17.99,17.86,17.97,174200.0,11.5352,11.5867,11.503,11.5738,174200.0
2008-12-09 12:25:00,17.96,17.98,17.9,17.94,91100.0,11.5674,11.5802,11.5287,11.5545,91100.0
2008-12-09 12:30:00,17.95,18.01,17.94,17.97,67400.0,11.5609,11.5996,11.5545,11.5738,67400.0
2008-12-09 12:35:00,17.97,18.0,17.94,17.94,116200.0,11.5738,11.5931,11.5545,11.5545,116200.0
2008-12-09 12:40:00,17.95,17.97,17.89,17.94,40100.0,11.5609,11.5738,11.5223,11.5545,40100.0
2008-12-09 12:45:00,17.94,18.08,17.93,18.0,132700.0,11.5545,11.6447,11.548,11.5931,132700.0
2008-12-09 12:50:00,18.0,18.05,17.98,17.99,180000.0,11.5931,11.6253,11.5802,11.5867,180000.0
2008-12-09 12:55:00,18.01,18.03,17.96,18.0,68900.0,11.5996,11.6125,11.5674,11.5931,68900.0
2008-12-09 13:00:00,18.0,18.01,17.96,17.99,79700.0,11.5931,11.5996,11.5674,11.5867,79700.0
2008-12-09 13:05:00,17.98,18.11,17.98,18.08,137400.0,11.5802,11.664,11.5802,11.6447,137400.0
2008-12-09 13:10:00,18.09,18.1,17.98,17.98,55600.0,11.6511,11.6575,11.5802,11.5802,55600.0
2008-12-09 13:15:00,17.99,17.99,17.94,17.96,68400.0,11.5867,11.5867,11.5545,11.5674,68400.0
2008-12-09 13:20:00,17.96,18.0,17.94,17.97,68500.0,11.5674,11.5931,11.5545,11.5738,68500.0
2008-12-09 13:25:00,17.97,17.97,17.83,17.87,146600.0,11.5738,11.5738,11.4836,11.5094,146600.0
2008-12-09 13:30:00,17.86,17.95,17.86,17.91,53300.0,11.503,11.5609,11.503,11.5352,53300.0
2008-12-09 13:35:00,17.91,17.94,17.87,17.94,79200.0,11.5352,11.5545,11.5094,11.5545,79200.0
2008-12-09 13:40:00,17.93,17.95,17.9,17.9,82700.0,11.548,11.5609,11.5287,11.5287,82700.0
2008-12-09 13:45:00,17.91,17.93,17.9,17.92,140900.0,11.5352,11.548,11.5287,11.5416,140900.0
2008-12-09 13:50:00,17.92,17.95,17.82,17.82,176600.0,11.5416,11.5609,11.4772,11.4772,176600.0
2008-12-09 13:55:00,17.82,17.91,17.78,17.82,164200.0,11.4772,11.5352,11.4514,11.4772,164200.0
2008-12-09 14:00:00,17.82,17.89,17.79,17.85,53600.0,11.4772,11.5223,11.4579,11.4965,53600.0
2008-12-09 14:05:00,17.83,17.83,17.67,17.69,100100.0,11.4836,11.4836,11.3806,11.3935,100100.0
2008-12-09 14:10:00,17.69,17.76,17.69,17.72,65000.0,11.3935,11.4386,11.3935,11.4128,65000.0
2008-12-09 14:15:00,17.73,17.75,17.65,17.68,111300.0,11.4192,11.4321,11.3677,11.387,111300.0
2008-12-09 14:20:00,17.68,17.72,17.65,17.67,99500.0,11.387,11.4128,11.3677,11.3806,99500.0
2008-12-09 14:25:00,17.66,17.68,17.6,17.61,49600.0,11.3741,11.387,11.3355,11.3419,49600.0
2008-12-09 14:30:00,17.6,17.64,17.54,17.64,52900.0,11.3355,11.3613,11.2969,11.3613,52900.0
2008-12-09 14:35:00,17.64,17.73,17.64,17.72,49100.0,11.3613,11.4192,11.3613,11.4128,49100.0
2008-12-09 14:40:00,17.72,17.76,17.7,17.71,84600.0,11.4128,11.4386,11.3999,11.4064,84600.0
2008-12-09 14:45:00,17.7,17.79,17.68,17.77,156900.0,11.3999,11.4579,11.387,11.445,156900.0
2008-12-09 14:50:00,17.75,17.8,17.69,17.75,73100.0,11.4321,11.4643,11.3935,11.4321,73100.0
2008-12-09 14:55:00,17.76,17.9,17.75,17.87,157600.0,11.4386,11.5287,11.4321,11.5094,157600.0
2008-12-09 15:00:00,17.87,17.95,17.76,17.86,140500.0,11.5094,11.5609,11.4386,11.503,140500.0
2008-12-09 15:05:00,17.86,17.91,17.79,17.9,81400.0,11.503,11.5352,11.4579,11.5287,81400.0
2008-12-09 15:10:00,17.9,17.9,17.77,17.83,97600.0,11.5287,11.5287,11.445,11.4836,97600.0
2008-12-09 15:15:00,17.82,17.91,17.77,17.91,82400.0,11.4772,11.5352,11.445,11.5352,82400.0
2008-12-09 15:20:00,17.91,17.91,17.78,17.83,193200.0,11.5352,11.5352,11.4514,11.4836,193200.0
2008-12-09 15:25:00,17.84,17.84,17.67,17.71,71400.0,11.4901,11.4901,11.3806,11.4064,71400.0
2008-12-09 15:30:00,17.69,17.72,17.56,17.67,124300.0,11.3935,11.4128,11.3097,11.3806,124300.0
2008-12-09 15:35:00,17.67,17.72,17.61,17.69,75700.0,11.3806,11.4128,11.3419,11.3935,75700.0
2008-12-09 15:40:00,17.68,17.8,17.65,17.71,148800.0,11.387,11.4643,11.3677,11.4064,148800.0
2008-12-09 15:45:00,17.71,17.8,17.69,17.75,222600.0,11.4064,11.4643,11.3935,11.4321,222600.0
2008-12-09 15:50:00,17.75,17.92,17.7,17.89,298200.0,11.4321,11.5416,11.3999,11.5223,298200.0
2008-12-09 15:55:00,17.88,17.99,17.81,17.89,299700.0,11.5158,11.5867,11.4708,11.5223,299700.0
2008-12-10 09:30:00,18.03,18.03,17.34,17.99,43800.0,11.6125,11.6125,11.168,11.5867,43800.0
2008-12-10 09:35:00,17.98,18.04,17.84,17.84,26100.0,11.5802,11.6189,11.4901,11.4901,26100.0
2008-12-10 09:40:00,17.86,17.9,17.67,17.72,32200.0,11.503,11.5287,11.3806,11.4128,32200.0
2008-12-10 09:45:00,17.71,17.84,17.66,17.68,39200.0,11.4064,11.4901,11.3741,11.387,39200.0
2008-12-10 09:50:00,17.68,17.75,17.63,17.74,46900.0,11.387,11.4321,11.3548,11.4257,46900.0
2008-12-10 09:55:00,17.75,17.82,17.72,17.81,51200.0,11.4321,11.4772,11.4128,11.4708,51200.0
2008-12-10 10:00:00,17.81,17.86,17.78,17.86,130500.0,11.4708,11.503,11.4514,11.503,130500.0
2008-12-10 10:05:00,17.88,17.9,17.79,17.88,381600.0,11.5158,11.5287,11.4579,11.5158,381600.0
2008-12-10 10:10:00,17.88,18.05,17.86,17.97,210800.0,11.5158,11.6253,11.503,11.5738,210800.0
2008-12-10 10:15:00,17.98,17.99,17.89,17.95,156300.0,11.5802,11.5867,11.5223,11.5609,156300.0
2008-12-10 10:20:00,17.95,17.99,17.87,17.99,136900.0,11.5609,11.5867,11.5094,11.5867,136900.0
2008-12-10 10:25:00,17.98,17.99,17.9,17.94,39900.0,11.5802,11.5867,11.5287,11.5545,39900.0
2008-12-10 10:30:00,17.93,17.95,17.84,17.86,279700.0,11.548,11.5609,11.4901,11.503,279700.0
2008-12-10 10:35:00,17.85,17.89,17.74,17.84,100300.0,11.4965,11.5223,11.4257,11.4901,100300.0
2008-12-10 10:40:00,17.85,17.91,17.82,17.86,65600.0,11.4965,11.5352,11.4772,11.503,65600.0
2008-12-10 10:45:00,17.86,17.91,17.84,17.88,37700.0,11.503,11.5352,11.4901,11.5158,37700.0
2008-12-10 10:50:00,17.88,17.92,17.85,17.88,48300.0,11.5158,11.5416,11.4965,11.5158,48300.0
2008-12-10 10:55:00,17.87,17.95,17.86,17.95,55100.0,11.5094,11.5609,11.503,11.5609,55100.0
2008-12-10 11:00:00,17.95,17.98,17.89,17.95,194500.0,11.5609,11.5802,11.5223,11.5609,194500.0
2008-12-10 11:05:00,17.95,17.96,17.82,17.83,69500.0,11.5609,11.5674,11.4772,11.4836,69500.0
2008-12-10 11:10:00,17.83,17.89,17.81,17.89,28100.0,11.4836,11.5223,11.4708,11.5223,28100.0
2008-12-10 11:15:00,17.9,17.98,17.89,17.98,29500.0,11.5287,11.5802,11.5223,11.5802,29500.0
2008-12-10 11:20:00,17.98,18.01,17.94,17.99,273300.0,11.5802,11.5996,11.5545,11.5867,273300.0
2008-12-10 11:25:00,17.98,17.99,17.92,17.98,68100.0,11.5802,11.5867,11.5416,11.5802,68100.0
2008-12-10 11:30:00,17.98,18.0,17.94,17.94,65200.0,11.5802,11.5931,11.5545,11.5545,65200.0
2008-12-10 11:35:00,17.93,17.96,17.85,17.9,259800.0,11.548,11.5674,11.4965,11.5287,259800.0
2008-12-10 11:40:00,17.91,17.91,17.84,17.89,26700.0,11.5352,11.5352,11.4901,11.5223,26700.0
2008-12-10 11:45:00,17.89,18.0,17.89,17.98,31100.0,11.5223,11.5931,11.5223,11.5802,31100.0
2008-12-10 11:50:00,17.98,18.05,17.96,18.01,349200.0,11.5802,11.6253,11.5674,11.5996,349200.0
2008-12-10 11:55:00,18.01,18.05,18.0,18.02,45400.0,11.5996,11.6253,11.5931,11.606,45400.0
2008-12-10 12:00:00,18.01,18.18,18.01,18.11,333000.0,11.5996,11.7091,11.5996,11.664,333000.0
2008-12-10 12:05:00,18.11,18.18,18.07,18.1,63300.0,11.664,11.7091,11.6382,11.6575,63300.0
2008-12-10 12:10:00,18.11,18.15,18.07,18.13,80700.0,11.664,11.6897,11.6382,11.6769,80700.0
2008-12-10 12:15:00,18.14,18.16,18.09,18.1,66200.0,11.6833,11.6962,11.6511,11.6575,66200.0
2008-12-10 12:20:00,18.11,18.15,18.04,18.07,153000.0,11.664,11.6897,11.6189,11.6382,153000.0
2008-12-10 12:25:00,18.06,18.09,18.0,18.07,35800.0,11.6318,11.6511,11.5931,11.6382,35800.0
2008-12-10 12:30:00,18.07,18.11,18.06,18.08,68600.0,11.6382,11.664,11.6318,11.6447,68600.0
2008-12-10 12:35:00,18.08,18.11,18.06,18.11,47400.0,11.6447,11.664,11.6318,11.664,47400.0
2008-12-10 12:40:00,18.12,18.13,18.07,18.11,63000.0,11.6704,11.6769,11.6382,11.664,63000.0
2008-12-10 12:45:00,18.1,18.14,18.09,18.1,37200.0,11.6575,11.6833,11.6511,11.6575,37200.0
2008-12-10 12:50:00,18.1,18.16,18.09,18.09,81600.0,11.6575,11.6962,11.6511,11.6511,81600.0
2008-12-10 12:55:00,18.09,18.11,18.05,18.05,41600.0,11.6511,11.664,11.6253,11.6253,41600.0
2008-12-10 13:00:00,18.05,18.13,18.05,18.1,65400.0,11.6253,11.6769,11.6253,11.6575,65400.0
2008-12-10 13:05:00,18.1,18.13,18.08,18.09,22500.0,11.6575,11.6769,11.6447,11.6511,22500.0
2008-12-10 13:10:00,18.1,18.15,18.1,18.12,40200.0,11.6575,11.6897,11.6575,11.6704,40200.0
2008-12-10 13:15:00,18.13,18.15,18.11,18.13,30400.0,11.6769,11.6897,11.664,11.6769,30400.0
2008-12-10 13:20:00,18.12,18.14,18.08,18.12,75200.0,11.6704,11.6833,11.6447,11.6704,75200.0
2008-12-10 13:25:00,18.12,18.14,18.07,18.09,52400.0,11.6704,11.6833,11.6382,11.6511,52400.0
2008-12-10 13:30:00,18.09,18.12,18.01,18.01,51800.0,11.6511,11.6704,11.5996,11.5996,51800.0
2008-12-10 13:35:00,18.01,18.04,17.95,17.96,59000.0,11.5996,11.6189,11.5609,11.5674,59000.0
2008-12-10 13:40:00,17.96,17.97,17.94,17.95,53700.0,11.5674,11.5738,11.5545,11.5609,53700.0
2008-12-10 13:45:00,17.94,18.01,17.94,18.0,34800.0,11.5545,11.5996,11.5545,11.5931,34800.0
2008-12-10 13:50:00,18.0,18.01,17.87,17.92,69600.0,11.5931,11.5996,11.5094,11.5416,69600.0
2008-12-10 13:55:00,17.92,17.95,17.85,17.93,51900.0,11.5416,11.5609,11.4965,11.548,51900.0
2008-12-10 14:00:00,17.93,17.95,17.79,17.82,32700.0,11.548,11.5609,11.4579,11.4772,32700.0
2008-12-10 14:05:00,17.79,17.86,17.79,17.8,43400.0,11.4579,11.503,11.4579,11.4643,43400.0
2008-12-10 14:10:00,17.82,17.88,17.8,17.83,37100.0,11.4772,11.5158,11.4643,11.4836,37100.0
2008-12-10 14:15:00,17.83,17.88,17.82,17.84,33000.0,11.4836,11.5158,11.4772,11.4901,33000.0
2008-12-10 14:20:00,17.84,17.86,17.69,17.76,78300.0,11.4901,11.503,11.3935,11.4386,78300.0
2008-12-10 14:25:00,17.75,17.79,17.73,17.77,27700.0,11.4321,11.4579,11.4192,11.445,27700.0
2008-12-10 14:30:00,17.78,17.78,17.67,17.7,46900.0,11.4514,11.4514,11.3806,11.3999,46900.0
2008-12-10 14:35:00,17.71,17.85,17.71,17.83,38600.0,11.4064,11.4965,11.4064,11.4836,38600.0
2008-12-10 14:40:00,17.82,17.86,17.78,17.86,31400.0,11.4772,11.503,11.4514,11.503,31400.0
2008-12-10 14:45:00,17.86,17.87,17.71,17.72,69200.0,11.503,11.5094,11.4064,11.4128,69200.0
2008-12-10 14:50:00,17.72,17.84,17.7,17.77,56400.0,11.4128,11.4901,11.3999,11.445,56400.0
2008-12-10 14:55:00,17.78,17.87,17.77,17.84,57800.0,11.4514,11.5094,11.445,11.4901,57800.0
2008-12-10 15:00:00,17.84,17.88,17.77,17.78,52700.0,11.4901,11.5158,11.445,11.4514,52700.0
2008-12-10 15:05:00,17.78,17.9,17.77,17.85,48700.0,11.4514,11.5287,11.445,11.4965,48700.0
2008-12-10 15:10:00,17.84,17.89,17.81,17.89,60700.0,11.4901,11.5223,11.4708,11.5223,60700.0
2008-12-10 15:15:00,17.9,18.0,17.9,17.91,64100.0,11.5287,11.5931,11.5287,11.5352,64100.0
2008-12-10 15:20:00,17.91,18.0,17.89,17.98,80400.0,11.5352,11.5931,11.5223,11.5802,80400.0
2008-12-10 15:25:00,17.97,18.08,17.94,18.06,60400.0,11.5738,11.6447,11.5545,11.6318,60400.0
2008-12-10 15:30:00,18.06,18.08,17.94,18.0,149300.0,11.6318,11.6447,11.5545,11.5931,149300.0
2008-12-10 15:35:00,17.99,18.02,17.97,18.01,189000.0,11.5867,11.606,11.5738,11.5996,189000.0
2008-12-10 15:40:00,18.02,18.15,18.01,18.14,137300.0,11.606,11.6897,11.5996,11.6833,137300.0
2008-12-10 15:45:00,18.13,18.17,18.08,18.1,265500.0,11.6769,11.7026,11.6447,11.6575,265500.0
2008-12-10 15:50:00,18.11,18.19,18.06,18.15,324200.0,11.664,11.7155,11.6318,11.6897,324200.0
2008-12-10 15:55:00,18.16,18.23,18.15,18.18,381800.0,11.6962,11.7413,11.6897,11.7091,381800.0
2008-12-11 09:30:00,17.82,18.0,17.67,17.78,55500.0,11.4772,11.5931,11.3806,11.4514,55500.0
2008-12-11 09:35:00,17.76,17.87,17.72,17.86,24300.0,11.4386,11.5094,11.4128,11.503,24300.0
2008-12-11 09:40:00,17.85,17.92,17.82,17.88,41800.0,11.4965,11.5416,11.4772,11.5158,41800.0
2008-12-11 09:45:00,17.88,18.01,17.86,17.96,43700.0,11.5158,11.5996,11.503,11.5674,43700.0
2008-12-11 09:50:00,17.95,18.11,17.93,18.06,50000.0,11.5609,11.664,11.548,11.6318,50000.0
2008-12-11 09:55:00,18.05,18.21,18.05,18.18,55600.0,11.6253,11.7284,11.6253,11.7091,55600.0
2008-12-11 10:00:00,18.19,18.34,18.17,18.31,129000.0,11.7155,11.8121,11.7026,11.7928,129000.0
2008-12-11 10:05:00,18.31,18.32,18.12,18.19,56400.0,11.7928,11.7992,11.6704,11.7155,56400.0
2008-12-11 10:10:00,18.18,18.24,18.12,18.18,32800.0,11.7091,11.7477,11.6704,11.7091,32800.0
2008-12-11 10:15:00,18.18,18.22,18.1,18.15,38300.0,11.7091,11.7348,11.6575,11.6897,38300.0
2008-12-11 10:20:00,18.16,18.27,18.14,18.23,50200.0,11.6962,11.767,11.6833,11.7413,50200.0
2008-12-11 10:25:00,18.22,18.25,18.18,18.21,49200.0,11.7348,11.7541,11.7091,11.7284,49200.0
2008-12-11 10:30:00,18.21,18.33,18.17,18.32,70000.0,11.7284,11.8057,11.7026,11.7992,70000.0
2008-12-11 10:35:00,18.31,18.37,18.27,18.37,593100.0,11.7928,11.8314,11.767,11.8314,593100.0
2008-12-11 10:40:00,18.37,18.41,18.36,18.4,166100.0,11.8314,11.8572,11.825,11.8508,166100.0
2008-12-11 10:45:00,18.4,18.42,18.33,18.33,54600.0,11.8508,11.8636,11.8057,11.8057,54600.0
2008-12-11 10:50:00,18.33,18.34,18.15,18.2,78100.0,11.8057,11.8121,11.6897,11.7219,78100.0
2008-12-11 10:55:00,18.2,18.24,18.18,18.2,40200.0,11.7219,11.7477,11.7091,11.7219,40200.0
2008-12-11 11:00:00,18.2,18.2,18.12,18.13,45900.0,11.7219,11.7219,11.6704,11.6769,45900.0
2008-12-11 11:05:00,18.13,18.2,18.11,18.11,33300.0,11.6769,11.7219,11.664,11.664,33300.0
2008-12-11 11:10:00,18.12,18.28,18.11,18.27,47100.0,11.6704,11.7735,11.664,11.767,47100.0
2008-12-11 11:15:00,18.27,18.29,18.15,18.15,57400.0,11.767,11.7799,11.6897,11.6897,57400.0
2008-12-11 11:20:00,18.16,18.17,18.05,18.06,42300.0,11.6962,11.7026,11.6253,11.6318,42300.0
2008-12-11 11:25:00,18.06,18.11,18.05,18.1,34500.0,11.6318,11.664,11.6253,11.6575,34500.0
2008-12-11 11:30:00,18.12,18.16,18.1,18.12,22700.0,11.6704,11.6962,11.6575,11.6704,22700.0
2008-12-11 11:35:00,18.11,18.13,18.02,18.12,40600.0,11.664,11.6769,11.606,11.6704,40600.0
2008-12-11 11:40:00,18.12,18.2,18.1,18.16,32900.0,11.6704,11.7219,11.6575,11.6962,32900.0
2008-12-11 11:45:00,18.16,18.17,18.12,18.14,18100.0,11.6962,11.7026,11.6704,11.6833,18100.0
2008-12-11 11:50:00,18.14,18.18,18.12,18.15,19400.0,11.6833,11.7091,11.6704,11.6897,19400.0
2008-12-11 11:55:00,18.16,18.25,18.12,18.24,70000.0,11.6962,11.7541,11.6704,11.7477,70000.0
2008-12-11 12:00:00,18.24,18.35,18.21,18.32,31300.0,11.7477,11.8186,11.7284,11.7992,31300.0
2008-12-11 12:05:00,18.31,18.31,18.26,18.29,16900.0,11.7928,11.7928,11.7606,11.7799,16900.0
2008-12-11 12:10:00,18.27,18.3,18.21,18.22,39900.0,11.767,11.7863,11.7284,11.7348,39900.0
2008-12-11 12:15:00,18.23,18.3,18.21,18.28,36100.0,11.7413,11.7863,11.7284,11.7735,36100.0
2008-12-11 12:20:00,18.28,18.31,18.2,18.2,37200.0,11.7735,11.7928,11.7219,11.7219,37200.0
2008-12-11 12:25:00,18.2,18.22,18.17,18.18,53500.0,11.7219,11.7348,11.7026,11.7091,53500.0
2008-12-11 12:30:00,18.19,18.25,18.18,18.23,14300.0,11.7155,11.7541,11.7091,11.7413,14300.0
2008-12-11 12:35:00,18.23,18.25,18.13,18.13,43600.0,11.7413,11.7541,11.6769,11.6769,43600.0
2008-12-11 12:40:00,18.14,18.21,18.12,18.21,19500.0,11.6833,11.7284,11.6704,11.7284,19500.0
2008-12-11 12:45:00,18.21,18.23,18.17,18.23,11200.0,11.7284,11.7413,11.7026,11.7413,11200.0
2008-12-11 12:50:00,18.23,18.29,18.22,18.28,26900.0,11.7413,11.7799,11.7348,11.7735,26900.0
2008-12-11 12:55:00,18.27,18.34,18.26,18.29,30700.0,11.767,11.8121,11.7606,11.7799,30700.0
2008-12-11 13:00:00,18.29,18.3,18.25,18.27,34400.0,11.7799,11.7863,11.7541,11.767,34400.0
2008-12-11 13:05:00,18.27,18.29,18.24,18.25,14000.0,11.767,11.7799,11.7477,11.7541,14000.0
2008-12-11 13:10:00,18.25,18.27,18.18,18.19,18900.0,11.7541,11.767,11.7091,11.7155,18900.0
2008-12-11 13:15:00,18.18,18.23,18.18,18.22,14300.0,11.7091,11.7413,11.7091,11.7348,14300.0
2008-12-11 13:20:00,18.22,18.22,18.14,18.17,33700.0,11.7348,11.7348,11.6833,11.7026,33700.0
2008-12-11 13:25:00,18.17,18.21,18.17,18.19,19200.0,11.7026,11.7284,11.7026,11.7155,19200.0
2008-12-11 13:30:00,18.2,18.22,18.19,18.21,20800.0,11.7219,11.7348,11.7155,11.7284,20800.0
2008-12-11 13:35:00,18.21,18.26,18.19,18.25,26000.0,11.7284,11.7606,11.7155,11.7541,26000.0
2008-12-11 13:40:00,18.25,18.26,18.22,18.23,32400.0,11.7541,11.7606,11.7348,11.7413,32400.0
2008-12-11 13:45:00,18.22,18.26,18.2,18.2,29400.0,11.7348,11.7606,11.7219,11.7219,29400.0
2008-12-11 13:50:00,18.21,18.23,18.18,18.23,23100.0,11.7284,11.7413,11.7091,11.7413,23100.0
2008-12-11 13:55:00,18.21,18.22,18.15,18.18,42200.0,11.7284,11.7348,11.6897,11.7091,42200.0
2008-12-11 14:00:00,18.17,18.22,18.17,18.2,13900.0,11.7026,11.7348,11.7026,11.7219,13900.0
2008-12-11 14:05:00,18.21,18.21,18.19,18.19,27000.0,11.7284,11.7284,11.7155,11.7155,27000.0
2008-12-11 14:10:00,18.19,18.23,18.19,18.19,32300.0,11.7155,11.7413,11.7155,11.7155,32300.0
2008-12-11 14:15:00,18.19,18.22,18.19,18.2,27400.0,11.7155,11.7348,11.7155,11.7219,27400.0
2008-12-11 14:20:00,18.2,18.22,18.18,18.22,42900.0,11.7219,11.7348,11.7091,11.7348,42900.0
2008-12-11 14:25:00,18.22,18.25,18.19,18.23,36700.0,11.7348,11.7541,11.7155,11.7413,36700.0
2008-12-11 14:30:00,18.23,18.27,18.21,18.23,33400.0,11.7413,11.767,11.7284,11.7413,33400.0
2008-12-11 14:35:00,18.23,18.24,18.19,18.19,40100.0,11.7413,11.7477,11.7155,11.7155,40100.0
2008-12-11 14:40:00,18.19,18.21,18.18,18.18,57300.0,11.7155,11.7284,11.7091,11.7091,57300.0
2008-12-11 14:45:00,18.19,18.21,18.18,18.19,85600.0,11.7155,11.7284,11.7091,11.7155,85600.0
2008-12-11 14:50:00,18.19,18.21,18.05,18.06,103000.0,11.7155,11.7284,11.6253,11.6318,103000.0
2008-12-11 14:55:00,18.06,18.12,17.96,17.96,90200.0,11.6318,11.6704,11.5674,11.5674,90200.0
2008-12-11 15:00:00,17.97,17.98,17.88,17.97,121200.0,11.5738,11.5802,11.5158,11.5738,121200.0
2008-12-11 15:05:00,17.95,18.02,17.92,18.02,137900.0,11.5609,11.606,11.5416,11.606,137900.0
2008-12-11 15:10:00,18.0,18.01,17.93,17.95,172800.0,11.5931,11.5996,11.548,11.5609,172800.0
2008-12-11 15:15:00,17.95,17.95,17.86,17.92,160900.0,11.5609,11.5609,11.503,11.5416,160900.0
2008-12-11 15:20:00,17.91,17.98,17.88,17.98,91400.0,11.5352,11.5802,11.5158,11.5802,91400.0
2008-12-11 15:25:00,17.98,18.06,17.98,18.01,78200.0,11.5802,11.6318,11.5802,11.5996,78200.0
2008-12-11 15:30:00,18.02,18.03,17.94,17.95,142400.0,11.606,11.6125,11.5545,11.5609,142400.0
2008-12-11 15:35:00,17.94,18.03,17.92,17.96,176000.0,11.5545,11.6125,11.5416,11.5674,176000.0
2008-12-11 15:40:00,17.95,18.09,17.92,18.07,206800.0,11.5609,11.6511,11.5416,11.6382,206800.0
2008-12-11 15:45:00,18.07,18.12,18.05,18.08,117800.0,11.6382,11.6704,11.6253,11.6447,117800.0
2008-12-11 15:50:00,18.08,18.15,18.03,18.14,153200.0,11.6447,11.6897,11.6125,11.6833,153200.0
2008-12-11 15:55:00,18.13,18.19,18.08,18.13,208300.0,11.6769,11.7155,11.6447,11.6769,208300.0
2008-12-12 09:30:00,17.5,17.55,16.99,17.09,117800.0,11.2711,11.3033,10.9426,11.007,117800.0
2008-12-12 09:35:00,17.09,17.11,16.84,16.88,104200.0,11.007,11.0199,10.846,10.8718,104200.0
2008-12-12 09:40:00,16.89,16.93,16.64,16.86,83000.0,10.8782,10.904,10.7172,10.8589,83000.0
2008-12-12 09:45:00,16.86,17.06,16.85,17.05,118100.0,10.8589,10.9877,10.8525,10.9813,118100.0
2008-12-12 09:50:00,17.07,17.19,16.99,17.1,105100.0,10.9942,11.0714,10.9426,11.0135,105100.0
2008-12-12 09:55:00,17.11,17.31,17.02,17.28,85500.0,11.0199,11.1487,10.9619,11.1294,85500.0
2008-12-12 10:00:00,17.29,17.32,17.19,17.32,69400.0,11.1358,11.1552,11.0714,11.1552,69400.0
2008-12-12 10:05:00,17.32,17.39,17.24,17.24,89900.0,11.1552,11.2003,11.1036,11.1036,89900.0
2008-12-12 10:10:00,17.26,17.26,17.12,17.18,144400.0,11.1165,11.1165,11.0264,11.065,144400.0
2008-12-12 10:15:00,17.17,17.24,17.06,17.22,93400.0,11.0586,11.1036,10.9877,11.0908,93400.0
2008-12-12 10:20:00,17.22,17.31,17.2,17.3,95100.0,11.0908,11.1487,11.0779,11.1423,95100.0
2008-12-12 10:25:00,17.29,17.33,17.24,17.33,77000.0,11.1358,11.1616,11.1036,11.1616,77000.0
2008-12-12 10:30:00,17.33,17.33,17.12,17.13,56900.0,11.1616,11.1616,11.0264,11.0328,56900.0
2008-12-12 10:35:00,17.13,17.25,17.13,17.24,53500.0,11.0328,11.1101,11.0328,11.1036,53500.0
2008-12-12 10:40:00,17.24,17.35,17.21,17.35,39400.0,11.1036,11.1745,11.0843,11.1745,39400.0
2008-12-12 10:45:00,17.33,17.42,17.31,17.37,65500.0,11.1616,11.2196,11.1487,11.1874,65500.0
2008-12-12 10:50:00,17.38,17.46,17.34,17.45,51000.0,11.1938,11.2453,11.168,11.2389,51000.0
2008-12-12 10:55:00,17.45,17.53,17.45,17.52,58400.0,11.2389,11.2904,11.2389,11.284,58400.0
2008-12-12 11:00:00,17.53,17.55,17.49,17.54,52000.0,11.2904,11.3033,11.2647,11.2969,52000.0
2008-12-12 11:05:00,17.53,17.63,17.53,17.61,57900.0,11.2904,11.3548,11.2904,11.3419,57900.0
2008-12-12 11:10:00,17.62,17.62,17.44,17.44,39700.0,11.3484,11.3484,11.2325,11.2325,39700.0
2008-12-12 11:15:00,17.44,17.44,17.39,17.39,26400.0,11.2325,11.2325,11.2003,11.2003,26400.0
2008-12-12 11:20:00,17.4,17.42,17.35,17.41,45300.0,11.2067,11.2196,11.1745,11.2131,45300.0
2008-12-12 11:25:00,17.42,17.43,17.34,17.36,48700.0,11.2196,11.226,11.168,11.1809,48700.0
2008-12-12 11:30:00,17.36,17.42,17.31,17.39,28500.0,11.1809,11.2196,11.1487,11.2003,28500.0
2008-12-12 11:35:00,17.38,17.41,17.21,17.22,50200.0,11.1938,11.2131,11.0843,11.0908,50200.0
2008-12-12 11:40:00,17.22,17.23,17.12,17.13,33200.0,11.0908,11.0972,11.0264,11.0328,33200.0
2008-12-12 11:45:00,17.13,17.2,17.12,17.2,22300.0,11.0328,11.0779,11.0264,11.0779,22300.0
2008-12-12 11:50:00,17.19,17.28,17.18,17.28,23900.0,11.0714,11.1294,11.065,11.1294,23900.0
2008-12-12 11:55:00,17.29,17.3,17.17,17.17,82200.0,11.1358,11.1423,11.0586,11.0586,82200.0
2008-12-12 12:00:00,17.19,17.22,17.18,17.19,168600.0,11.0714,11.0908,11.065,11.0714,168600.0
2008-12-12 12:05:00,17.18,17.2,17.14,17.18,80500.0,11.065,11.0779,11.0392,11.065,80500.0
2008-12-12 12:10:00,17.17,17.21,17.13,17.13,37100.0,11.0586,11.0843,11.0328,11.0328,37100.0
2008-12-12 12:15:00,17.13,17.14,17.07,17.13,25200.0,11.0328,11.0392,10.9942,11.0328,25200.0
2008-12-12 12:20:00,17.13,17.2,17.12,17.2,21300.0,11.0328,11.0779,11.0264,11.0779,21300.0
2008-12-12 12:25:00,17.19,17.22,17.15,17.21,30700.0,11.0714,11.0908,11.0457,11.0843,30700.0
2008-12-12 12:30:00,17.21,17.27,17.17,17.27,19100.0,11.0843,11.123,11.0586,11.123,19100.0
2008-12-12 12:35:00,17.27,17.34,17.26,17.29,25000.0,11.123,11.168,11.1165,11.1358,25000.0
2008-12-12 12:40:00,17.3,17.3,17.24,17.24,49100.0,11.1423,11.1423,11.1036,11.1036,49100.0
2008-12-12 12:45:00,17.25,17.27,17.19,17.2,132300.0,11.1101,11.123,11.0714,11.0779,132300.0
2008-12-12 12:50:00,17.22,17.33,17.21,17.3,34100.0,11.0908,11.1616,11.0843,11.1423,34100.0
2008-12-12 12:55:00,17.3,17.32,17.27,17.28,41700.0,11.1423,11.1552,11.123,11.1294,41700.0
2008-12-12 13:00:00,17.29,17.31,17.26,17.27,85900.0,11.1358,11.1487,11.1165,11.123,85900.0
2008-12-12 13:05:00,17.28,17.29,17.16,17.22,90500.0,11.1294,11.1358,11.0521,11.0908,90500.0
2008-12-12 13:10:00,17.24,17.25,17.19,17.19,43700.0,11.1036,11.1101,11.0714,11.0714,43700.0
2008-12-12 13:15:00,17.2,17.26,17.19,17.21,26400.0,11.0779,11.1165,11.0714,11.0843,26400.0
2008-12-12 13:20:00,17.21,17.24,17.17,17.22,45700.0,11.0843,11.1036,11.0586,11.0908,45700.0
2008-12-12 13:25:00,17.22,17.22,17.06,17.1,44700.0,11.0908,11.0908,10.9877,11.0135,44700.0
2008-12-12 13:30:00,17.11,17.14,17.09,17.11,36900.0,11.0199,11.0392,11.007,11.0199,36900.0
2008-12-12 13:35:00,17.1,17.11,17.02,17.06,54300.0,11.0135,11.0199,10.9619,10.9877,54300.0
2008-12-12 13:40:00,17.07,17.08,16.99,17.02,51900.0,10.9942,11.0006,10.9426,10.9619,51900.0
2008-12-12 13:45:00,17.02,17.09,17.01,17.08,32400.0,10.9619,11.007,10.9555,11.0006,32400.0
2008-12-12 13:50:00,17.08,17.11,17.05,17.11,59800.0,11.0006,11.0199,10.9813,11.0199,59800.0
2008-12-12 13:55:00,17.12,17.21,17.12,17.18,35200.0,11.0264,11.0843,11.0264,11.065,35200.0
2008-12-12 14:00:00,17.18,17.3,17.15,17.28,40100.0,11.065,11.1423,11.0457,11.1294,40100.0
2008-12-12 14:05:00,17.29,17.34,17.27,17.33,50400.0,11.1358,11.168,11.123,11.1616,50400.0
2008-12-12 14:10:00,17.32,17.35,17.28,17.31,54400.0,11.1552,11.1745,11.1294,11.1487,54400.0
2008-12-12 14:15:00,17.31,17.35,17.24,17.26,59100.0,11.1487,11.1745,11.1036,11.1165,59100.0
2008-12-12 14:20:00,17.26,17.26,17.12,17.2,68000.0,11.1165,11.1165,11.0264,11.0779,68000.0
2008-12-12 14:25:00,17.2,17.22,17.14,17.2,47800.0,11.0779,11.0908,11.0392,11.0779,47800.0
2008-12-12 14:30:00,17.2,17.2,17.01,17.12,96500.0,11.0779,11.0779,10.9555,11.0264,96500.0
2008-12-12 14:35:00,17.11,17.27,17.07,17.25,75300.0,11.0199,11.123,10.9942,11.1101,75300.0
2008-12-12 14:40:00,17.25,17.31,17.23,17.25,45400.0,11.1101,11.1487,11.0972,11.1101,45400.0
2008-12-12 14:45:00,17.24,17.26,17.17,17.24,36300.0,11.1036,11.1165,11.0586,11.1036,36300.0
2008-12-12 14:50:00,17.24,17.4,17.24,17.31,49900.0,11.1036,11.2067,11.1036,11.1487,49900.0
2008-12-12 14:55:00,17.31,17.34,17.28,17.3,51500.0,11.1487,11.168,11.1294,11.1423,51500.0
2008-12-12 15:00:00,17.3,17.36,17.28,17.29,123400.0,11.1423,11.1809,11.1294,11.1358,123400.0
2008-12-12 15:05:00,17.29,17.31,17.2,17.21,75800.0,11.1358,11.1487,11.0779,11.0843,75800.0
2008-12-12 15:10:00,17.21,17.21,17.1,17.19,77400.0,11.0843,11.0843,11.0135,11.0714,77400.0
2008-12-12 15:15:00,17.18,17.27,17.15,17.25,90100.0,11.065,11.123,11.0457,11.1101,90100.0
2008-12-12 15:20:00,17.25,17.34,17.25,17.29,107600.0,11.1101,11.168,11.1101,11.1358,107600.0
2008-12-12 15:25:00,17.28,17.3,17.15,17.28,75600.0,11.1294,11.1423,11.0457,11.1294,75600.0
2008-12-12 15:30:00,17.3,17.3,17.16,17.2,76400.0,11.1423,11.1423,11.0521,11.0779,76400.0
2008-12-12 15:35:00,17.19,17.28,17.14,17.23,87100.0,11.0714,11.1294,11.0392,11.0972,87100.0
2008-12-12 15:40:00,17.23,17.35,17.21,17.3,96800.0,11.0972,11.1745,11.0843,11.1423,96800.0
2008-12-12 15:45:00,17.3,17.31,17.19,17.29,116400.0,11.1423,11.1487,11.0714,11.1358,116400.0
2008-12-12 15:50:00,17.3,17.35,17.26,17.32,182300.0,11.1423,11.1745,11.1165,11.1552,182300.0
2008-12-12 15:55:00,17.32,17.37,17.23,17.37,228100.0,11.1552,11.1874,11.0972,11.1874,228100.0
2008-12-15 09:30:00,17.4,17.5,17.02,17.03,56500.0,11.2067,11.2711,10.9619,10.9684,56500.0
2008-12-15 09:35:00,17.01,17.16,16.9,17.05,43500.0,10.9555,11.0521,10.8847,10.9813,43500.0
2008-12-15 09:40:00,17.06,17.11,16.94,17.0,81300.0,10.9877,11.0199,10.9104,10.9491,81300.0
2008-12-15 09:45:00,16.99,17.04,16.95,16.99,148600.0,10.9426,10.9748,10.9169,10.9426,148600.0
2008-12-15 09:50:00,16.98,17.02,16.93,17.0,75600.0,10.9362,10.9619,10.904,10.9491,75600.0
2008-12-15 09:55:00,17.0,17.01,16.96,16.97,113200.0,10.9491,10.9555,10.9233,10.9297,113200.0
2008-12-15 10:00:00,16.96,16.96,16.86,16.87,110100.0,10.9233,10.9233,10.8589,10.8653,110100.0
2008-12-15 10:05:00,16.87,16.88,16.78,16.79,72300.0,10.8653,10.8718,10.8074,10.8138,72300.0
2008-12-15 10:10:00,16.79,16.9,16.78,16.9,59200.0,10.8138,10.8847,10.8074,10.8847,59200.0
2008-12-15 10:15:00,16.89,16.93,16.87,16.92,43000.0,10.8782,10.904,10.8653,10.8975,43000.0
2008-12-15 10:20:00,16.93,16.93,16.76,16.79,37700.0,10.904,10.904,10.7945,10.8138,37700.0
2008-12-15 10:25:00,16.8,16.85,16.77,16.82,32600.0,10.8203,10.8525,10.8009,10.8331,32600.0
2008-12-15 10:30:00,16.84,16.9,16.8,16.89,35400.0,10.846,10.8847,10.8203,10.8782,35400.0
2008-12-15 10:35:00,16.89,16.9,16.81,16.89,40200.0,10.8782,10.8847,10.8267,10.8782,40200.0
2008-12-15 10:40:00,16.9,16.9,16.79,16.79,40400.0,10.8847,10.8847,10.8138,10.8138,40400.0
2008-12-15 10:45:00,16.79,16.82,16.75,16.76,57700.0,10.8138,10.8331,10.7881,10.7945,57700.0
2008-12-15 10:50:00,16.75,16.77,16.72,16.77,39300.0,10.7881,10.8009,10.7687,10.8009,39300.0
2008-12-15 10:55:00,16.77,16.81,16.75,16.78,35300.0,10.8009,10.8267,10.7881,10.8074,35300.0
2008-12-15 11:00:00,16.78,16.78,16.72,16.72,25200.0,10.8074,10.8074,10.7687,10.7687,25200.0
2008-12-15 11:05:00,16.73,16.74,16.63,16.67,76800.0,10.7752,10.7816,10.7108,10.7365,76800.0
2008-12-15 11:10:00,16.67,16.67,16.61,16.67,35900.0,10.7365,10.7365,10.6979,10.7365,35900.0
2008-12-15 11:15:00,16.68,16.69,16.61,16.63,66400.0,10.743,10.7494,10.6979,10.7108,66400.0
2008-12-15 11:20:00,16.63,16.68,16.6,16.64,52300.0,10.7108,10.743,10.6914,10.7172,52300.0
2008-12-15 11:25:00,16.64,16.66,16.55,16.55,52800.0,10.7172,10.7301,10.6592,10.6592,52800.0
2008-12-15 11:30:00,16.55,16.65,16.55,16.62,40900.0,10.6592,10.7236,10.6592,10.7043,40900.0
2008-12-15 11:35:00,16.63,16.63,16.57,16.58,28400.0,10.7108,10.7108,10.6721,10.6786,28400.0
2008-12-15 11:40:00,16.6,16.66,16.58,16.66,32200.0,10.6914,10.7301,10.6786,10.7301,32200.0
2008-12-15 11:45:00,16.67,16.67,16.57,16.6,43800.0,10.7365,10.7365,10.6721,10.6914,43800.0
2008-12-15 11:50:00,16.59,16.67,16.57,16.59,45900.0,10.685,10.7365,10.6721,10.685,45900.0
2008-12-15 11:55:00,16.59,16.59,16.55,16.56,66500.0,10.685,10.685,10.6592,10.6657,66500.0
2008-12-15 12:00:00,16.57,16.57,16.52,16.53,29600.0,10.6721,10.6721,10.6399,10.6464,29600.0
2008-12-15 12:05:00,16.53,16.59,16.53,16.56,33000.0,10.6464,10.685,10.6464,10.6657,33000.0
2008-12-15 12:10:00,16.57,16.59,16.55,16.55,46900.0,10.6721,10.685,10.6592,10.6592,46900.0
2008-12-15 12:15:00,16.54,16.59,16.54,16.57,41000.0,10.6528,10.685,10.6528,10.6721,41000.0
2008-12-15 12:20:00,16.58,16.6,16.57,16.57,27800.0,10.6786,10.6914,10.6721,10.6721,27800.0
2008-12-15 12:25:00,16.57,16.57,16.51,16.52,40200.0,10.6721,10.6721,10.6335,10.6399,40200.0
2008-12-15 12:30:00,16.52,16.53,16.5,16.53,53900.0,10.6399,10.6464,10.627,10.6464,53900.0
2008-12-15 12:35:00,16.53,16.53,16.5,16.51,29500.0,10.6464,10.6464,10.627,10.6335,29500.0
2008-12-15 12:40:00,16.51,16.51,16.47,16.47,22900.0,10.6335,10.6335,10.6077,10.6077,22900.0
2008-12-15 12:45:00,16.46,16.49,16.45,16.48,18600.0,10.6013,10.6206,10.5948,10.6142,18600.0
2008-12-15 12:50:00,16.48,16.49,16.45,16.45,26400.0,10.6142,10.6206,10.5948,10.5948,26400.0
2008-12-15 12:55:00,16.46,16.51,16.45,16.5,37000.0,10.6013,10.6335,10.5948,10.627,37000.0
2008-12-15 13:00:00,16.51,16.51,16.49,16.5,70800.0,10.6335,10.6335,10.6206,10.627,70800.0
2008-12-15 13:05:00,16.5,16.51,16.48,16.5,63100.0,10.627,10.6335,10.6142,10.627,63100.0
2008-12-15 13:10:00,16.5,16.5,16.49,16.49,39000.0,10.627,10.627,10.6206,10.6206,39000.0
2008-12-15 13:15:00,16.49,16.5,16.47,16.48,14300.0,10.6206,10.627,10.6077,10.6142,14300.0
2008-12-15 13:20:00,16.47,16.51,16.47,16.48,36100.0,10.6077,10.6335,10.6077,10.6142,36100.0
2008-12-15 13:25:00,16.47,16.51,16.47,16.49,68900.0,10.6077,10.6335,10.6077,10.6206,68900.0
2008-12-15 13:30:00,16.49,16.5,16.48,16.5,23800.0,10.6206,10.627,10.6142,10.627,23800.0
2008-12-15 13:35:00,16.49,16.51,16.48,16.49,61400.0,10.6206,10.6335,10.6142,10.6206,61400.0
2008-12-15 13:40:00,16.49,16.5,16.49,16.49,36600.0,10.6206,10.627,10.6206,10.6206,36600.0
2008-12-15 13:45:00,16.49,16.55,16.49,16.54,147000.0,10.6206,10.6592,10.6206,10.6528,147000.0
2008-12-15 13:50:00,16.55,16.55,16.48,16.49,96800.0,10.6592,10.6592,10.6142,10.6206,96800.0
2008-12-15 13:55:00,16.48,16.49,16.45,16.46,27300.0,10.6142,10.6206,10.5948,10.6013,27300.0
2008-12-15 14:00:00,16.47,16.54,16.46,16.5,31500.0,10.6077,10.6528,10.6013,10.627,31500.0
2008-12-15 14:05:00,16.5,16.5,16.48,16.49,23700.0,10.627,10.627,10.6142,10.6206,23700.0
2008-12-15 14:10:00,16.49,16.5,16.4,16.4,37900.0,10.6206,10.627,10.5626,10.5626,37900.0
2008-12-15 14:15:00,16.41,16.46,16.39,16.45,35500.0,10.5691,10.6013,10.5562,10.5948,35500.0
2008-12-15 14:20:00,16.46,16.53,16.45,16.51,23400.0,10.6013,10.6464,10.5948,10.6335,23400.0
2008-12-15 14:25:00,16.52,16.54,16.41,16.43,41600.0,10.6399,10.6528,10.5691,10.582,41600.0
2008-12-15 14:30:00,16.43,16.49,16.42,16.49,21700.0,10.582,10.6206,10.5755,10.6206,21700.0
2008-12-15 14:35:00,16.5,16.5,16.44,16.46,23000.0,10.627,10.627,10.5884,10.6013,23000.0
2008-12-15 14:40:00,16.46,16.48,16.42,16.42,27000.0,10.6013,10.6142,10.5755,10.5755,27000.0
2008-12-15 14:45:00,16.41,16.44,16.38,16.44,31300.0,10.5691,10.5884,10.5497,10.5884,31300.0
2008-12-15 14:50:00,16.44,16.45,16.42,16.42,22900.0,10.5884,10.5948,10.5755,10.5755,22900.0
2008-12-15 14:55:00,16.42,16.46,16.41,16.43,61900.0,10.5755,10.6013,10.5691,10.582,61900.0
2008-12-15 15:00:00,16.42,16.48,16.41,16.46,48700.0,10.5755,10.6142,10.5691,10.6013,48700.0
2008-12-15 15:05:00,16.47,16.49,16.41,16.41,48300.0,10.6077,10.6206,10.5691,10.5691,48300.0
2008-12-15 15:10:00,16.41,16.42,16.29,16.3,49300.0,10.5691,10.5755,10.4918,10.4982,49300.0
2008-12-15 15:15:00,16.31,16.33,16.26,16.27,48000.0,10.5047,10.5175,10.4725,10.4789,48000.0
2008-12-15 15:20:00,16.27,16.31,16.26,16.27,56300.0,10.4789,10.5047,10.4725,10.4789,56300.0
2008-12-15 15:25:00,16.29,16.31,16.26,16.3,42800.0,10.4918,10.5047,10.4725,10.4982,42800.0
2008-12-15 15:30:00,16.3,16.38,16.24,16.37,50700.0,10.4982,10.5497,10.4596,10.5433,50700.0
2008-12-15 15:35:00,16.37,16.59,16.36,16.48,109200.0,10.5433,10.685,10.5369,10.6142,109200.0
2008-12-15 15:40:00,16.49,16.57,16.45,16.47,136600.0,10.6206,10.6721,10.5948,10.6077,136600.0
2008-12-15 15:45:00,16.46,16.55,16.46,16.51,101100.0,10.6013,10.6592,10.6013,10.6335,101100.0
2008-12-15 15:50:00,16.51,16.53,16.42,16.48,117800.0,10.6335,10.6464,10.5755,10.6142,117800.0
2008-12-15 15:55:00,16.47,16.51,16.47,16.51,128000.0,10.6077,10.6335,10.6077,10.6335,128000.0
2008-12-16 09:30:00,16.41,16.96,16.32,16.66,58500.0,10.5691,10.9233,10.5111,10.7301,58500.0
2008-12-16 09:35:00,16.66,16.66,16.57,16.59,53200.0,10.7301,10.7301,10.6721,10.685,53200.0
2008-12-16 09:40:00,16.6,16.61,16.52,16.53,122900.0,10.6914,10.6979,10.6399,10.6464,122900.0
2008-12-16 09:45:00,16.53,16.62,16.53,16.6,71300.0,10.6464,10.7043,10.6464,10.6914,71300.0
2008-12-16 09:50:00,16.59,16.61,16.56,16.6,49000.0,10.685,10.6979,10.6657,10.6914,49000.0
2008-12-16 09:55:00,16.61,16.65,16.57,16.62,191100.0,10.6979,10.7236,10.6721,10.7043,191100.0
2008-12-16 10:00:00,16.61,16.61,16.57,16.6,64800.0,10.6979,10.6979,10.6721,10.6914,64800.0
2008-12-16 10:05:00,16.6,16.62,16.5,16.6,64300.0,10.6914,10.7043,10.627,10.6914,64300.0
2008-12-16 10:10:00,16.6,16.71,16.57,16.58,82000.0,10.6914,10.7623,10.6721,10.6786,82000.0
2008-12-16 10:15:00,16.57,16.58,16.53,16.54,46800.0,10.6721,10.6786,10.6464,10.6528,46800.0
2008-12-16 10:20:00,16.54,16.57,16.49,16.52,40600.0,10.6528,10.6721,10.6206,10.6399,40600.0
2008-12-16 10:25:00,16.52,16.56,16.5,16.55,34200.0,10.6399,10.6657,10.627,10.6592,34200.0
2008-12-16 10:30:00,16.54,16.61,16.54,16.61,32300.0,10.6528,10.6979,10.6528,10.6979,32300.0
2008-12-16 10:35:00,16.61,16.63,16.57,16.59,37500.0,10.6979,10.7108,10.6721,10.685,37500.0
2008-12-16 10:40:00,16.58,16.6,16.57,16.59,39900.0,10.6786,10.6914,10.6721,10.685,39900.0
2008-12-16 10:45:00,16.58,16.59,16.56,16.57,22800.0,10.6786,10.685,10.6657,10.6721,22800.0
2008-12-16 10:50:00,16.57,16.62,16.57,16.6,100000.0,10.6721,10.7043,10.6721,10.6914,100000.0
2008-12-16 10:55:00,16.6,16.61,16.58,16.6,20600.0,10.6914,10.6979,10.6786,10.6914,20600.0
2008-12-16 11:00:00,16.6,16.61,16.57,16.6,27600.0,10.6914,10.6979,10.6721,10.6914,27600.0
2008-12-16 11:05:00,16.61,16.61,16.59,16.59,74000.0,10.6979,10.6979,10.685,10.685,74000.0
2008-12-16 11:10:00,16.59,16.59,16.55,16.55,30000.0,10.685,10.685,10.6592,10.6592,30000.0
2008-12-16 11:15:00,16.56,16.57,16.54,16.57,22400.0,10.6657,10.6721,10.6528,10.6721,22400.0
2008-12-16 11:20:00,16.57,16.57,16.56,16.57,14900.0,10.6721,10.6721,10.6657,10.6721,14900.0
2008-12-16 11:25:00,16.57,16.58,16.55,16.58,20900.0,10.6721,10.6786,10.6592,10.6786,20900.0
2008-12-16 11:30:00,16.58,16.59,16.54,16.55,52400.0,10.6786,10.685,10.6528,10.6592,52400.0
2008-12-16 11:35:00,16.55,16.59,16.54,16.58,37800.0,10.6592,10.685,10.6528,10.6786,37800.0
2008-12-16 11:40:00,16.58,16.6,16.56,16.6,22600.0,10.6786,10.6914,10.6657,10.6914,22600.0
2008-12-16 11:45:00,16.6,16.64,16.59,16.63,90900.0,10.6914,10.7172,10.685,10.7108,90900.0
2008-12-16 11:50:00,16.63,16.63,16.59,16.6,28400.0,10.7108,10.7108,10.685,10.6914,28400.0
2008-12-16 11:55:00,16.61,16.61,16.59,16.59,26900.0,10.6979,10.6979,10.685,10.685,26900.0
2008-12-16 12:00:00,16.6,16.61,16.59,16.59,83400.0,10.6914,10.6979,10.685,10.685,83400.0
2008-12-16 12:05:00,16.59,16.6,16.57,16.57,18400.0,10.685,10.6914,10.6721,10.6721,18400.0
2008-12-16 12:10:00,16.57,16.6,16.57,16.59,46500.0,10.6721,10.6914,10.6721,10.685,46500.0
2008-12-16 12:15:00,16.59,16.6,16.55,16.56,80800.0,10.685,10.6914,10.6592,10.6657,80800.0
2008-12-16 12:20:00,16.57,16.57,16.54,16.55,32400.0,10.6721,10.6721,10.6528,10.6592,32400.0
2008-12-16 12:25:00,16.55,16.55,16.51,16.52,21100.0,10.6592,10.6592,10.6335,10.6399,21100.0
2008-12-16 12:30:00,16.52,16.53,16.46,16.47,24200.0,10.6399,10.6464,10.6013,10.6077,24200.0
2008-12-16 12:35:00,16.47,16.47,16.42,16.44,26100.0,10.6077,10.6077,10.5755,10.5884,26100.0
2008-12-16 12:40:00,16.44,16.48,16.43,16.46,22300.0,10.5884,10.6142,10.582,10.6013,22300.0
2008-12-16 12:45:00,16.47,16.52,16.45,16.52,46500.0,10.6077,10.6399,10.5948,10.6399,46500.0
2008-12-16 12:50:00,16.52,16.52,16.5,16.51,23600.0,10.6399,10.6399,10.627,10.6335,23600.0
2008-12-16 12:55:00,16.51,16.52,16.49,16.49,58800.0,10.6335,10.6399,10.6206,10.6206,58800.0
2008-12-16 13:00:00,16.49,16.5,16.45,16.48,13200.0,10.6206,10.627,10.5948,10.6142,13200.0
2008-12-16 13:05:00,16.47,16.49,16.47,16.49,11800.0,10.6077,10.6206,10.6077,10.6206,11800.0
2008-12-16 13:10:00,16.49,16.49,16.45,16.48,26800.0,10.6206,10.6206,10.5948,10.6142,26800.0
2008-12-16 13:15:00,16.48,16.48,16.45,16.47,36100.0,10.6142,10.6142,10.5948,10.6077,36100.0
2008-12-16 13:20:00,16.47,16.47,16.45,16.45,23700.0,10.6077,10.6077,10.5948,10.5948,23700.0
2008-12-16 13:25:00,16.45,16.45,16.41,16.42,50300.0,10.5948,10.5948,10.5691,10.5755,50300.0
2008-12-16 13:30:00,16.42,16.43,16.37,16.37,34100.0,10.5755,10.582,10.5433,10.5433,34100.0
2008-12-16 13:35:00,16.38,16.4,16.37,16.39,42200.0,10.5497,10.5626,10.5433,10.5562,42200.0
2008-12-16 13:40:00,16.39,16.4,16.35,16.35,33100.0,10.5562,10.5626,10.5304,10.5304,33100.0
2008-12-16 13:45:00,16.35,16.38,16.31,16.34,46700.0,10.5304,10.5497,10.5047,10.524,46700.0
2008-12-16 13:50:00,16.35,16.4,16.34,16.4,26400.0,10.5304,10.5626,10.524,10.5626,26400.0
2008-12-16 13:55:00,16.39,16.41,16.34,16.35,34300.0,10.5562,10.5691,10.524,10.5304,34300.0
2008-12-16 14:00:00,16.35,16.36,16.32,16.32,36700.0,10.5304,10.5369,10.5111,10.5111,36700.0
2008-12-16 14:05:00,16.33,16.34,16.3,16.31,39600.0,10.5175,10.524,10.4982,10.5047,39600.0
2008-12-16 14:10:00,16.32,16.38,16.31,16.35,34900.0,10.5111,10.5497,10.5047,10.5304,34900.0
2008-12-16 14:15:00,16.34,16.36,16.31,16.33,26500.0,10.524,10.5369,10.5047,10.5175,26500.0
2008-12-16 14:20:00,16.33,16.48,16.32,16.34,106800.0,10.5175,10.6142,10.5111,10.524,106800.0
2008-12-16 14:25:00,16.35,16.43,16.32,16.41,140200.0,10.5304,10.582,10.5111,10.5691,140200.0
2008-12-16 14:30:00,16.4,16.53,16.4,16.47,173200.0,10.5626,10.6464,10.5626,10.6077,173200.0
2008-12-16 14:35:00,16.47,16.48,16.41,16.44,186000.0,10.6077,10.6142,10.5691,10.5884,186000.0
2008-12-16 14:40:00,16.43,16.47,16.29,16.33,117900.0,10.582,10.6077,10.4918,10.5175,117900.0
2008-12-16 14:45:00,16.33,16.37,16.26,16.35,111300.0,10.5175,10.5433,10.4725,10.5304,111300.0
2008-12-16 14:50:00,16.34,16.43,16.28,16.43,126500.0,10.524,10.582,10.4853,10.582,126500.0
2008-12-16 14:55:00,16.42,16.47,16.36,16.46,94500.0,10.5755,10.6077,10.5369,10.6013,94500.0
2008-12-16 15:00:00,16.46,16.49,16.35,16.38,149900.0,10.6013,10.6206,10.5304,10.5497,149900.0
2008-12-16 15:05:00,16.4,16.48,16.38,16.39,242000.0,10.5626,10.6142,10.5497,10.5562,242000.0
2008-12-16 15:10:00,16.39,16.47,16.37,16.38,214900.0,10.5562,10.6077,10.5433,10.5497,214900.0
2008-12-16 15:15:00,16.38,16.43,16.37,16.39,222800.0,10.5497,10.582,10.5433,10.5562,222800.0
2008-12-16 15:20:00,16.39,16.48,16.33,16.35,236100.0,10.5562,10.6142,10.5175,10.5304,236100.0
2008-12-16 15:25:00,16.35,16.36,16.24,16.24,186600.0,10.5304,10.5369,10.4596,10.4596,186600.0
2008-12-16 15:30:00,16.25,16.3,16.23,16.28,116100.0,10.466,10.4982,10.4531,10.4853,116100.0
2008-12-16 15:35:00,16.27,16.32,16.22,16.27,173900.0,10.4789,10.5111,10.4467,10.4789,173900.0
2008-12-16 15:40:00,16.27,16.3,16.19,16.2,238900.0,10.4789,10.4982,10.4274,10.4338,238900.0
2008-12-16 15:45:00,16.2,16.27,16.14,16.24,175800.0,10.4338,10.4789,10.3952,10.4596,175800.0
2008-12-16 15:50:00,16.24,16.3,16.2,16.25,390400.0,10.4596,10.4982,10.4338,10.466,390400.0
2008-12-16 15:55:00,16.25,16.36,16.25,16.31,350900.0,10.466,10.5369,10.466,10.5047,350900.0
2008-12-17 09:30:00,16.2,16.3,16.11,16.13,48500.0,10.4338,10.4982,10.3759,10.3887,48500.0
2008-12-17 09:35:00,16.13,16.21,16.01,16.13,42200.0,10.3887,10.4403,10.3114,10.3887,42200.0
2008-12-17 09:40:00,16.14,16.16,16.02,16.15,58600.0,10.3952,10.4081,10.3179,10.4016,58600.0
2008-12-17 09:45:00,16.16,16.32,16.12,16.27,100400.0,10.4081,10.5111,10.3823,10.4789,100400.0
2008-12-17 09:50:00,16.27,16.31,16.23,16.26,33300.0,10.4789,10.5047,10.4531,10.4725,33300.0
2008-12-17 09:55:00,16.26,16.34,16.25,16.33,68300.0,10.4725,10.524,10.466,10.5175,68300.0
2008-12-17 10:00:00,16.33,16.38,16.24,16.28,47800.0,10.5175,10.5497,10.4596,10.4853,47800.0
2008-12-17 10:05:00,16.27,16.29,16.16,16.24,60200.0,10.4789,10.4918,10.4081,10.4596,60200.0
2008-12-17 10:10:00,16.25,16.25,16.07,16.09,52700.0,10.466,10.466,10.3501,10.363,52700.0
2008-12-17 10:15:00,16.09,16.21,16.09,16.21,34700.0,10.363,10.4403,10.363,10.4403,34700.0
2008-12-17 10:20:00,16.21,16.27,16.21,16.26,131800.0,10.4403,10.4789,10.4403,10.4725,131800.0
2008-12-17 10:25:00,16.27,16.3,16.25,16.26,133300.0,10.4789,10.4982,10.466,10.4725,133300.0
2008-12-17 10:30:00,16.26,16.37,16.25,16.28,229800.0,10.4725,10.5433,10.466,10.4853,229800.0
2008-12-17 10:35:00,16.29,16.34,16.27,16.34,65900.0,10.4918,10.524,10.4789,10.524,65900.0
2008-12-17 10:40:00,16.33,16.38,16.3,16.37,128300.0,10.5175,10.5497,10.4982,10.5433,128300.0
2008-12-17 10:45:00,16.37,16.37,16.28,16.3,155000.0,10.5433,10.5433,10.4853,10.4982,155000.0
2008-12-17 10:50:00,16.3,16.41,16.29,16.39,78500.0,10.4982,10.5691,10.4918,10.5562,78500.0
2008-12-17 10:55:00,16.39,16.5,16.34,16.47,316300.0,10.5562,10.627,10.524,10.6077,316300.0
2008-12-17 11:00:00,16.48,16.49,16.46,16.49,83300.0,10.6142,10.6206,10.6013,10.6206,83300.0
2008-12-17 11:05:00,16.49,16.49,16.29,16.32,276300.0,10.6206,10.6206,10.4918,10.5111,276300.0
2008-12-17 11:10:00,16.33,16.37,16.29,16.3,50600.0,10.5175,10.5433,10.4918,10.4982,50600.0
2008-12-17 11:15:00,16.3,16.3,16.27,16.3,160000.0,10.4982,10.4982,10.4789,10.4982,160000.0
2008-12-17 11:20:00,16.3,16.31,16.24,16.24,81700.0,10.4982,10.5047,10.4596,10.4596,81700.0
2008-12-17 11:25:00,16.24,16.26,16.22,16.26,53500.0,10.4596,10.4725,10.4467,10.4725,53500.0
2008-12-17 11:30:00,16.25,16.29,16.22,16.23,99700.0,10.466,10.4918,10.4467,10.4531,99700.0
2008-12-17 11:35:00,16.23,16.25,16.21,16.22,87900.0,10.4531,10.466,10.4403,10.4467,87900.0
2008-12-17 11:40:00,16.22,16.22,16.2,16.21,46800.0,10.4467,10.4467,10.4338,10.4403,46800.0
2008-12-17 11:45:00,16.2,16.21,16.18,16.18,44100.0,10.4338,10.4403,10.4209,10.4209,44100.0
2008-12-17 11:50:00,16.18,16.2,16.17,16.17,47700.0,10.4209,10.4338,10.4145,10.4145,47700.0
2008-12-17 11:55:00,16.18,16.2,16.17,16.19,48100.0,10.4209,10.4338,10.4145,10.4274,48100.0
2008-12-17 12:00:00,16.18,16.19,16.15,16.16,46600.0,10.4209,10.4274,10.4016,10.4081,46600.0
2008-12-17 12:05:00,16.17,16.2,16.14,16.19,108000.0,10.4145,10.4338,10.3952,10.4274,108000.0
2008-12-17 12:10:00,16.18,16.2,16.18,16.19,76400.0,10.4209,10.4338,10.4209,10.4274,76400.0
2008-12-17 12:15:00,16.2,16.2,16.18,16.2,46700.0,10.4338,10.4338,10.4209,10.4338,46700.0
2008-12-17 12:20:00,16.19,16.2,16.14,16.14,62500.0,10.4274,10.4338,10.3952,10.3952,62500.0
2008-12-17 12:25:00,16.15,16.15,16.12,16.13,35300.0,10.4016,10.4016,10.3823,10.3887,35300.0
2008-12-17 12:30:00,16.13,16.15,16.07,16.07,77400.0,10.3887,10.4016,10.3501,10.3501,77400.0
2008-12-17 12:35:00,16.08,16.11,16.06,16.09,45300.0,10.3565,10.3759,10.3436,10.363,45300.0
2008-12-17 12:40:00,16.1,16.1,16.07,16.07,23600.0,10.3694,10.3694,10.3501,10.3501,23600.0
2008-12-17 12:45:00,16.07,16.11,16.07,16.11,35100.0,10.3501,10.3759,10.3501,10.3759,35100.0
2008-12-17 12:50:00,16.11,16.16,16.1,16.13,157600.0,10.3759,10.4081,10.3694,10.3887,157600.0
2008-12-17 12:55:00,16.14,16.14,16.09,16.11,27200.0,10.3952,10.3952,10.363,10.3759,27200.0
2008-12-17 13:00:00,16.11,16.12,16.06,16.1,45500.0,10.3759,10.3823,10.3436,10.3694,45500.0
2008-12-17 13:05:00,16.1,16.11,16.06,16.11,85600.0,10.3694,10.3759,10.3436,10.3759,85600.0
2008-12-17 13:10:00,16.1,16.12,16.07,16.08,38700.0,10.3694,10.3823,10.3501,10.3565,38700.0
2008-12-17 13:15:00,16.08,16.15,16.08,16.14,113900.0,10.3565,10.4016,10.3565,10.3952,113900.0
2008-12-17 13:20:00,16.14,16.15,16.12,16.15,54600.0,10.3952,10.4016,10.3823,10.4016,54600.0
2008-12-17 13:25:00,16.15,16.15,16.13,16.14,26600.0,10.4016,10.4016,10.3887,10.3952,26600.0
2008-12-17 13:30:00,16.13,16.15,16.12,16.15,68000.0,10.3887,10.4016,10.3823,10.4016,68000.0
2008-12-17 13:35:00,16.15,16.18,16.14,16.18,46200.0,10.4016,10.4209,10.3952,10.4209,46200.0
2008-12-17 13:40:00,16.18,16.19,16.11,16.14,57200.0,10.4209,10.4274,10.3759,10.3952,57200.0
2008-12-17 13:45:00,16.13,16.16,16.11,16.14,42000.0,10.3887,10.4081,10.3759,10.3952,42000.0
2008-12-17 13:50:00,16.14,16.16,16.11,16.15,32800.0,10.3952,10.4081,10.3759,10.4016,32800.0
2008-12-17 13:55:00,16.15,16.16,16.11,16.12,277900.0,10.4016,10.4081,10.3759,10.3823,277900.0
2008-12-17 14:00:00,16.12,16.16,16.12,16.15,218800.0,10.3823,10.4081,10.3823,10.4016,218800.0
2008-12-17 14:05:00,16.14,16.25,16.14,16.25,67300.0,10.3952,10.466,10.3952,10.466,67300.0
2008-12-17 14:10:00,16.24,16.25,16.17,16.24,159300.0,10.4596,10.466,10.4145,10.4596,159300.0
2008-12-17 14:15:00,16.22,16.25,16.15,16.16,231100.0,10.4467,10.466,10.4016,10.4081,231100.0
2008-12-17 14:20:00,16.16,16.19,16.08,16.09,227400.0,10.4081,10.4274,10.3565,10.363,227400.0
2008-12-17 14:25:00,16.09,16.1,16.01,16.05,87800.0,10.363,10.3694,10.3114,10.3372,87800.0
2008-12-17 14:30:00,16.05,16.1,16.01,16.03,120700.0,10.3372,10.3694,10.3114,10.3243,120700.0
2008-12-17 14:35:00,16.03,16.08,15.98,16.07,349000.0,10.3243,10.3565,10.2921,10.3501,349000.0
2008-12-17 14:40:00,16.07,16.1,16.01,16.02,141000.0,10.3501,10.3694,10.3114,10.3179,141000.0
2008-12-17 14:45:00,16.01,16.11,16.0,16.09,98900.0,10.3114,10.3759,10.305,10.363,98900.0
2008-12-17 14:50:00,16.09,16.11,16.06,16.08,72700.0,10.363,10.3759,10.3436,10.3565,72700.0
2008-12-17 14:55:00,16.08,16.15,16.04,16.15,77600.0,10.3565,10.4016,10.3308,10.4016,77600.0
2008-12-17 15:00:00,16.14,16.24,16.14,16.23,140900.0,10.3952,10.4596,10.3952,10.4531,140900.0
2008-12-17 15:05:00,16.24,16.24,16.17,16.18,86700.0,10.4596,10.4596,10.4145,10.4209,86700.0
2008-12-17 15:10:00,16.17,16.22,16.11,16.12,95900.0,10.4145,10.4467,10.3759,10.3823,95900.0
2008-12-17 15:15:00,16.13,16.17,16.12,16.15,157600.0,10.3887,10.4145,10.3823,10.4016,157600.0
2008-12-17 15:20:00,16.16,16.22,16.14,16.18,156300.0,10.4081,10.4467,10.3952,10.4209,156300.0
2008-12-17 15:25:00,16.18,16.23,16.16,16.22,144000.0,10.4209,10.4531,10.4081,10.4467,144000.0
2008-12-17 15:30:00,16.22,16.27,16.19,16.26,249200.0,10.4467,10.4789,10.4274,10.4725,249200.0
2008-12-17 15:35:00,16.26,16.33,16.25,16.3,137600.0,10.4725,10.5175,10.466,10.4982,137600.0
2008-12-17 15:40:00,16.3,16.4,16.3,16.39,159200.0,10.4982,10.5626,10.4982,10.5562,159200.0
2008-12-17 15:45:00,16.38,16.44,16.32,16.42,116800.0,10.5497,10.5884,10.5111,10.5755,116800.0
2008-12-17 15:50:00,16.43,16.44,16.35,16.36,110000.0,10.582,10.5884,10.5304,10.5369,110000.0
2008-12-17 15:55:00,16.36,16.37,16.3,16.32,411000.0,10.5369,10.5433,10.4982,10.5111,411000.0
2008-12-18 09:30:00,16.43,16.47,16.2,16.24,64100.0,10.582,10.6077,10.4338,10.4596,64100.0
2008-12-18 09:35:00,16.26,16.39,16.16,16.16,272600.0,10.4725,10.5562,10.4081,10.4081,272600.0
2008-12-18 09:40:00,16.2,16.28,16.14,16.15,291400.0,10.4338,10.4853,10.3952,10.4016,291400.0
2008-12-18 09:45:00,16.15,16.3,16.15,16.29,558400.0,10.4016,10.4982,10.4016,10.4918,558400.0
2008-12-18 09:50:00,16.29,16.37,16.23,16.31,385100.0,10.4918,10.5433,10.4531,10.5047,385100.0
2008-12-18 09:55:00,16.31,16.47,16.31,16.43,132700.0,10.5047,10.6077,10.5047,10.582,132700.0
2008-12-18 10:00:00,16.43,16.53,16.43,16.48,182700.0,10.582,10.6464,10.582,10.6142,182700.0
2008-12-18 10:05:00,16.49,16.51,16.39,16.47,803700.0,10.6206,10.6335,10.5562,10.6077,803700.0
2008-12-18 10:10:00,16.48,16.63,16.47,16.58,496400.0,10.6142,10.7108,10.6077,10.6786,496400.0
2008-12-18 10:15:00,16.58,16.59,16.47,16.5,114300.0,10.6786,10.685,10.6077,10.627,114300.0
2008-12-18 10:20:00,16.49,16.55,16.47,16.52,86600.0,10.6206,10.6592,10.6077,10.6399,86600.0
2008-12-18 10:25:00,16.53,16.66,16.5,16.61,81400.0,10.6464,10.7301,10.627,10.6979,81400.0
2008-12-18 10:30:00,16.62,16.65,16.58,16.63,23200.0,10.7043,10.7236,10.6786,10.7108,23200.0
2008-12-18 10:35:00,16.61,16.65,16.5,16.53,446300.0,10.6979,10.7236,10.627,10.6464,446300.0
2008-12-18 10:40:00,16.54,16.59,16.54,16.57,64500.0,10.6528,10.685,10.6528,10.6721,64500.0
2008-12-18 10:45:00,16.56,16.59,16.5,16.59,130900.0,10.6657,10.685,10.627,10.685,130900.0
2008-12-18 10:50:00,16.59,16.68,16.56,16.66,244600.0,10.685,10.743,10.6657,10.7301,244600.0
2008-12-18 10:55:00,16.66,16.67,16.55,16.57,81600.0,10.7301,10.7365,10.6592,10.6721,81600.0
2008-12-18 11:00:00,16.58,16.58,16.5,16.52,28300.0,10.6786,10.6786,10.627,10.6399,28300.0
2008-12-18 11:05:00,16.53,16.55,16.43,16.46,41700.0,10.6464,10.6592,10.582,10.6013,41700.0
2008-12-18 11:10:00,16.47,16.51,16.45,16.47,156800.0,10.6077,10.6335,10.5948,10.6077,156800.0
2008-12-18 11:15:00,16.46,16.49,16.45,16.47,140800.0,10.6013,10.6206,10.5948,10.6077,140800.0
2008-12-18 11:20:00,16.46,16.51,16.46,16.49,148400.0,10.6013,10.6335,10.6013,10.6206,148400.0
2008-12-18 11:25:00,16.48,16.53,16.48,16.52,42000.0,10.6142,10.6464,10.6142,10.6399,42000.0
2008-12-18 11:30:00,16.53,16.55,16.5,16.51,57500.0,10.6464,10.6592,10.627,10.6335,57500.0
2008-12-18 11:35:00,16.51,16.54,16.48,16.54,197200.0,10.6335,10.6528,10.6142,10.6528,197200.0
2008-12-18 11:40:00,16.55,16.59,16.54,16.59,31900.0,10.6592,10.685,10.6528,10.685,31900.0
2008-12-18 11:45:00,16.59,16.61,16.57,16.61,28200.0,10.685,10.6979,10.6721,10.6979,28200.0
2008-12-18 11:50:00,16.61,16.62,16.58,16.59,85300.0,10.6979,10.7043,10.6786,10.685,85300.0
2008-12-18 11:55:00,16.59,16.6,16.58,16.6,52600.0,10.685,10.6914,10.6786,10.6914,52600.0
2008-12-18 12:00:00,16.6,16.63,16.57,16.62,148600.0,10.6914,10.7108,10.6721,10.7043,148600.0
2008-12-18 12:05:00,16.62,16.62,16.59,16.6,74400.0,10.7043,10.7043,10.685,10.6914,74400.0
2008-12-18 12:10:00,16.6,16.72,16.6,16.7,148200.0,10.6914,10.7687,10.6914,10.7558,148200.0
2008-12-18 12:15:00,16.7,16.72,16.66,16.66,38500.0,10.7558,10.7687,10.7301,10.7301,38500.0
2008-12-18 12:20:00,16.66,16.69,16.59,16.65,70300.0,10.7301,10.7494,10.685,10.7236,70300.0
2008-12-18 12:25:00,16.64,16.65,16.61,16.62,71800.0,10.7172,10.7236,10.6979,10.7043,71800.0
2008-12-18 12:30:00,16.62,16.62,16.57,16.62,63600.0,10.7043,10.7043,10.6721,10.7043,63600.0
2008-12-18 12:35:00,16.61,16.63,16.55,16.55,38800.0,10.6979,10.7108,10.6592,10.6592,38800.0
2008-12-18 12:40:00,16.55,16.6,16.55,16.59,502800.0,10.6592,10.6914,10.6592,10.685,502800.0
2008-12-18 12:45:00,16.59,16.61,16.59,16.6,23800.0,10.685,10.6979,10.685,10.6914,23800.0
2008-12-18 12:50:00,16.59,16.61,16.57,16.61,56200.0,10.685,10.6979,10.6721,10.6979,56200.0
2008-12-18 12:55:00,16.61,16.62,16.6,16.6,48700.0,10.6979,10.7043,10.6914,10.6914,48700.0
2008-12-18 13:00:00,16.61,16.64,16.6,16.6,82900.0,10.6979,10.7172,10.6914,10.6914,82900.0
2008-12-18 13:05:00,16.61,16.64,16.59,16.59,113000.0,10.6979,10.7172,10.685,10.685,113000.0
2008-12-18 13:10:00,16.6,16.62,16.59,16.62,23200.0,10.6914,10.7043,10.685,10.7043,23200.0
2008-12-18 13:15:00,16.63,16.68,16.62,16.67,26500.0,10.7108,10.743,10.7043,10.7365,26500.0
2008-12-18 13:20:00,16.67,16.68,16.62,16.62,24000.0,10.7365,10.743,10.7043,10.7043,24000.0
2008-12-18 13:25:00,16.62,16.65,16.62,16.65,107600.0,10.7043,10.7236,10.7043,10.7236,107600.0
2008-12-18 13:30:00,16.64,16.66,16.61,16.63,69500.0,10.7172,10.7301,10.6979,10.7108,69500.0
2008-12-18 13:35:00,16.62,16.64,16.58,16.59,38100.0,10.7043,10.7172,10.6786,10.685,38100.0
2008-12-18 13:40:00,16.6,16.6,16.51,16.52,32400.0,10.6914,10.6914,10.6335,10.6399,32400.0
2008-12-18 13:45:00,16.51,16.52,16.43,16.47,51200.0,10.6335,10.6399,10.582,10.6077,51200.0
2008-12-18 13:50:00,16.46,16.5,16.45,16.49,34200.0,10.6013,10.627,10.5948,10.6206,34200.0
2008-12-18 13:55:00,16.5,16.53,16.49,16.52,39600.0,10.627,10.6464,10.6206,10.6399,39600.0
2008-12-18 14:00:00,16.51,16.57,16.5,16.55,55200.0,10.6335,10.6721,10.627,10.6592,55200.0
2008-12-18 14:05:00,16.56,16.59,16.54,16.54,30400.0,10.6657,10.685,10.6528,10.6528,30400.0
2008-12-18 14:10:00,16.54,16.57,16.48,16.5,134500.0,10.6528,10.6721,10.6142,10.627,134500.0
2008-12-18 14:15:00,16.5,16.51,16.44,16.44,36700.0,10.627,10.6335,10.5884,10.5884,36700.0
2008-12-18 14:20:00,16.43,16.45,16.28,16.28,79000.0,10.582,10.5948,10.4853,10.4853,79000.0
2008-12-18 14:25:00,16.28,16.33,16.27,16.28,59900.0,10.4853,10.5175,10.4789,10.4853,59900.0
2008-12-18 14:30:00,16.29,16.29,16.2,16.22,41200.0,10.4918,10.4918,10.4338,10.4467,41200.0
2008-12-18 14:35:00,16.22,16.23,16.16,16.18,124000.0,10.4467,10.4531,10.4081,10.4209,124000.0
2008-12-18 14:40:00,16.19,16.21,16.17,16.19,83300.0,10.4274,10.4403,10.4145,10.4274,83300.0
2008-12-18 14:45:00,16.2,16.2,16.07,16.13,158000.0,10.4338,10.4338,10.3501,10.3887,158000.0
2008-12-18 14:50:00,16.14,16.22,16.12,16.21,114300.0,10.3952,10.4467,10.3823,10.4403,114300.0
2008-12-18 14:55:00,16.21,16.26,16.18,16.18,68800.0,10.4403,10.4725,10.4209,10.4209,68800.0
2008-12-18 15:00:00,16.18,16.2,16.07,16.16,474400.0,10.4209,10.4338,10.3501,10.4081,474400.0
2008-12-18 15:05:00,16.17,16.25,16.15,16.23,73300.0,10.4145,10.466,10.4016,10.4531,73300.0
2008-12-18 15:10:00,16.24,16.24,16.16,16.19,60100.0,10.4596,10.4596,10.4081,10.4274,60100.0
2008-12-18 15:15:00,16.19,16.23,16.18,16.2,78200.0,10.4274,10.4531,10.4209,10.4338,78200.0
2008-12-18 15:20:00,16.2,16.2,16.08,16.11,287400.0,10.4338,10.4338,10.3565,10.3759,287400.0
2008-12-18 15:25:00,16.11,16.17,16.08,16.14,143600.0,10.3759,10.4145,10.3565,10.3952,143600.0
2008-12-18 15:30:00,16.14,16.22,16.12,16.19,108600.0,10.3952,10.4467,10.3823,10.4274,108600.0
2008-12-18 15:35:00,16.19,16.26,16.17,16.23,139000.0,10.4274,10.4725,10.4145,10.4531,139000.0
2008-12-18 15:40:00,16.22,16.27,16.2,16.23,106300.0,10.4467,10.4789,10.4338,10.4531,106300.0
2008-12-18 15:45:00,16.23,16.35,16.23,16.28,303300.0,10.4531,10.5304,10.4531,10.4853,303300.0
2008-12-18 15:50:00,16.28,16.34,16.26,16.26,139300.0,10.4853,10.524,10.4725,10.4725,139300.0
2008-12-18 15:55:00,16.26,16.31,16.24,16.29,180100.0,10.4725,10.5047,10.4596,10.4918,180100.0
2008-12-19 09:30:00,16.26,16.57,16.26,16.54,783300.0,10.4725,10.6721,10.4725,10.6528,783300.0
2008-12-19 09:35:00,16.54,16.57,16.44,16.47,19000.0,10.6528,10.6721,10.5884,10.6077,19000.0
2008-12-19 09:40:00,16.47,16.54,16.44,16.49,22400.0,10.6077,10.6528,10.5884,10.6206,22400.0
2008-12-19 09:45:00,16.5,16.54,16.39,16.48,37000.0,10.627,10.6528,10.5562,10.6142,37000.0
2008-12-19 09:50:00,16.47,16.55,16.43,16.44,66700.0,10.6077,10.6592,10.582,10.5884,66700.0
2008-12-19 09:55:00,16.44,16.45,16.35,16.38,54100.0,10.5884,10.5948,10.5304,10.5497,54100.0
2008-12-19 10:00:00,16.38,16.45,16.36,16.41,34800.0,10.5497,10.5948,10.5369,10.5691,34800.0
2008-12-19 10:05:00,16.4,16.5,16.35,16.49,337900.0,10.5626,10.627,10.5304,10.6206,337900.0
2008-12-19 10:10:00,16.49,16.57,16.44,16.54,292900.0,10.6206,10.6721,10.5884,10.6528,292900.0
2008-12-19 10:15:00,16.55,16.61,16.53,16.58,91000.0,10.6592,10.6979,10.6464,10.6786,91000.0
2008-12-19 10:20:00,16.58,16.66,16.58,16.63,597800.0,10.6786,10.7301,10.6786,10.7108,597800.0
2008-12-19 10:25:00,16.63,16.69,16.59,16.65,41900.0,10.7108,10.7494,10.685,10.7236,41900.0
2008-12-19 10:30:00,16.65,16.66,16.59,16.65,535500.0,10.7236,10.7301,10.685,10.7236,535500.0
2008-12-19 10:35:00,16.64,16.75,16.64,16.75,41200.0,10.7172,10.7881,10.7172,10.7881,41200.0
2008-12-19 10:40:00,16.74,16.81,16.73,16.77,64000.0,10.7816,10.8267,10.7752,10.8009,64000.0
2008-12-19 10:45:00,16.76,16.77,16.7,16.7,440900.0,10.7945,10.8009,10.7558,10.7558,440900.0
2008-12-19 10:50:00,16.7,16.78,16.69,16.77,36900.0,10.7558,10.8074,10.7494,10.8009,36900.0
2008-12-19 10:55:00,16.78,16.78,16.66,16.69,55000.0,10.8074,10.8074,10.7301,10.7494,55000.0
2008-12-19 11:00:00,16.7,16.75,16.66,16.74,51600.0,10.7558,10.7881,10.7301,10.7816,51600.0
2008-12-19 11:05:00,16.73,16.75,16.67,16.68,18500.0,10.7752,10.7881,10.7365,10.743,18500.0
2008-12-19 11:10:00,16.68,16.75,16.68,16.74,116900.0,10.743,10.7881,10.743,10.7816,116900.0
2008-12-19 11:15:00,16.75,16.75,16.67,16.67,26100.0,10.7881,10.7881,10.7365,10.7365,26100.0
2008-12-19 11:20:00,16.68,16.73,16.65,16.66,30300.0,10.743,10.7752,10.7236,10.7301,30300.0
2008-12-19 11:25:00,16.66,16.66,16.57,16.58,41500.0,10.7301,10.7301,10.6721,10.6786,41500.0
2008-12-19 11:30:00,16.58,16.61,16.54,16.56,277900.0,10.6786,10.6979,10.6528,10.6657,277900.0
2008-12-19 11:35:00,16.56,16.58,16.47,16.49,62500.0,10.6657,10.6786,10.6077,10.6206,62500.0
2008-12-19 11:40:00,16.48,16.51,16.44,16.46,63600.0,10.6142,10.6335,10.5884,10.6013,63600.0
2008-12-19 11:45:00,16.46,16.49,16.44,16.47,297100.0,10.6013,10.6206,10.5884,10.6077,297100.0
2008-12-19 11:50:00,16.46,16.47,16.37,16.4,570000.0,10.6013,10.6077,10.5433,10.5626,570000.0
2008-12-19 11:55:00,16.39,16.43,16.36,16.4,77000.0,10.5562,10.582,10.5369,10.5626,77000.0
2008-12-19 12:00:00,16.41,16.44,16.34,16.38,56100.0,10.5691,10.5884,10.524,10.5497,56100.0
2008-12-19 12:05:00,16.39,16.39,16.24,16.24,72600.0,10.5562,10.5562,10.4596,10.4596,72600.0
2008-12-19 12:10:00,16.25,16.3,16.23,16.28,41600.0,10.466,10.4982,10.4531,10.4853,41600.0
2008-12-19 12:15:00,16.28,16.29,16.23,16.25,33900.0,10.4853,10.4918,10.4531,10.466,33900.0
2008-12-19 12:20:00,16.27,16.27,16.17,16.19,44400.0,10.4789,10.4789,10.4145,10.4274,44400.0
2008-12-19 12:25:00,16.2,16.26,16.19,16.26,198700.0,10.4338,10.4725,10.4274,10.4725,198700.0
2008-12-19 12:30:00,16.25,16.31,16.25,16.3,278400.0,10.466,10.5047,10.466,10.4982,278400.0
2008-12-19 12:35:00,16.3,16.31,16.28,16.3,86500.0,10.4982,10.5047,10.4853,10.4982,86500.0
2008-12-19 12:40:00,16.3,16.3,16.24,16.24,39000.0,10.4982,10.4982,10.4596,10.4596,39000.0
2008-12-19 12:45:00,16.25,16.27,16.24,16.25,85200.0,10.466,10.4789,10.4596,10.466,85200.0
2008-12-19 12:50:00,16.24,16.26,16.22,16.26,160000.0,10.4596,10.4725,10.4467,10.4725,160000.0
2008-12-19 12:55:00,16.26,16.3,16.26,16.3,154700.0,10.4725,10.4982,10.4725,10.4982,154700.0
2008-12-19 13:00:00,16.3,16.32,16.28,16.29,66400.0,10.4982,10.5111,10.4853,10.4918,66400.0
2008-12-19 13:05:00,16.29,16.32,16.28,16.32,40600.0,10.4918,10.5111,10.4853,10.5111,40600.0
2008-12-19 13:10:00,16.32,16.34,16.29,16.33,40400.0,10.5111,10.524,10.4918,10.5175,40400.0
2008-12-19 13:15:00,16.32,16.42,16.32,16.4,61900.0,10.5111,10.5755,10.5111,10.5626,61900.0
2008-12-19 13:20:00,16.39,16.42,16.36,16.37,332800.0,10.5562,10.5755,10.5369,10.5433,332800.0
2008-12-19 13:25:00,16.38,16.42,16.36,16.41,61100.0,10.5497,10.5755,10.5369,10.5691,61100.0
2008-12-19 13:30:00,16.41,16.47,16.41,16.45,50000.0,10.5691,10.6077,10.5691,10.5948,50000.0
2008-12-19 13:35:00,16.46,16.47,16.41,16.42,26900.0,10.6013,10.6077,10.5691,10.5755,26900.0
2008-12-19 13:40:00,16.43,16.46,16.42,16.45,261600.0,10.582,10.6013,10.5755,10.5948,261600.0
2008-12-19 13:45:00,16.45,16.49,16.43,16.43,24700.0,10.5948,10.6206,10.582,10.582,24700.0
2008-12-19 13:50:00,16.44,16.45,16.38,16.4,41500.0,10.5884,10.5948,10.5497,10.5626,41500.0
2008-12-19 13:55:00,16.39,16.41,16.39,16.4,30300.0,10.5562,10.5691,10.5562,10.5626,30300.0
2008-12-19 14:00:00,16.39,16.45,16.39,16.43,48900.0,10.5562,10.5948,10.5562,10.582,48900.0
2008-12-19 14:05:00,16.43,16.43,16.37,16.38,33700.0,10.582,10.582,10.5433,10.5497,33700.0
2008-12-19 14:10:00,16.39,16.4,16.34,16.36,30400.0,10.5562,10.5626,10.524,10.5369,30400.0
2008-12-19 14:15:00,16.35,16.41,16.35,16.35,40500.0,10.5304,10.5691,10.5304,10.5304,40500.0
2008-12-19 14:20:00,16.35,16.35,16.29,16.29,54500.0,10.5304,10.5304,10.4918,10.4918,54500.0
2008-12-19 14:25:00,16.28,16.35,16.28,16.32,40900.0,10.4853,10.5304,10.4853,10.5111,40900.0
2008-12-19 14:30:00,16.33,16.4,16.3,16.37,83300.0,10.5175,10.5626,10.4982,10.5433,83300.0
2008-12-19 14:35:00,16.37,16.38,16.32,16.36,39500.0,10.5433,10.5497,10.5111,10.5369,39500.0
2008-12-19 14:40:00,16.36,16.41,16.36,16.39,44200.0,10.5369,10.5691,10.5369,10.5562,44200.0
2008-12-19 14:45:00,16.39,16.43,16.38,16.38,45600.0,10.5562,10.582,10.5497,10.5497,45600.0
2008-12-19 14:50:00,16.39,16.4,16.32,16.33,63900.0,10.5562,10.5626,10.5111,10.5175,63900.0
2008-12-19 14:55:00,16.33,16.36,16.3,16.33,43500.0,10.5175,10.5369,10.4982,10.5175,43500.0
2008-12-19 15:00:00,16.34,16.34,16.26,16.27,58700.0,10.524,10.524,10.4725,10.4789,58700.0
2008-12-19 15:05:00,16.27,16.3,16.26,16.26,49900.0,10.4789,10.4982,10.4725,10.4725,49900.0
2008-12-19 15:10:00,16.27,16.27,16.16,16.18,87500.0,10.4789,10.4789,10.4081,10.4209,87500.0
2008-12-19 15:15:00,16.18,16.19,16.14,16.16,75200.0,10.4209,10.4274,10.3952,10.4081,75200.0
2008-12-19 15:20:00,16.16,16.21,16.12,16.21,97000.0,10.4081,10.4403,10.3823,10.4403,97000.0
2008-12-19 15:25:00,16.21,16.27,16.19,16.25,78000.0,10.4403,10.4789,10.4274,10.466,78000.0
2008-12-19 15:30:00,16.24,16.25,16.17,16.19,90100.0,10.4596,10.466,10.4145,10.4274,90100.0
2008-12-19 15:35:00,16.19,16.2,16.13,16.17,103600.0,10.4274,10.4338,10.3887,10.4145,103600.0
2008-12-19 15:40:00,16.17,16.29,16.17,16.26,133400.0,10.4145,10.4918,10.4145,10.4725,133400.0
2008-12-19 15:45:00,16.27,16.27,16.23,16.25,129600.0,10.4789,10.4789,10.4531,10.466,129600.0
2008-12-19 15:50:00,16.24,16.29,16.24,16.26,142800.0,10.4596,10.4918,10.4596,10.4725,142800.0
2008-12-19 15:55:00,16.26,16.3,16.25,16.25,181400.0,10.4725,10.4982,10.466,10.466,181400.0
2008-12-22 09:30:00,16.3,16.3,16.0,16.1,50400.0,10.4982,10.4982,10.305,10.3694,50400.0
2008-12-22 09:35:00,16.08,16.17,16.08,16.09,23500.0,10.3565,10.4145,10.3565,10.363,23500.0
2008-12-22 09:40:00,16.09,16.09,16.07,16.07,31200.0,10.363,10.363,10.3501,10.3501,31200.0
2008-12-22 09:45:00,16.07,16.13,16.01,16.12,28900.0,10.3501,10.3887,10.3114,10.3823,28900.0
2008-12-22 09:50:00,16.13,16.13,16.05,16.07,27400.0,10.3887,10.3887,10.3372,10.3501,27400.0
2008-12-22 09:55:00,16.06,16.1,16.01,16.06,32400.0,10.3436,10.3694,10.3114,10.3436,32400.0
2008-12-22 10:00:00,16.06,16.08,16.05,16.05,35700.0,10.3436,10.3565,10.3372,10.3372,35700.0
2008-12-22 10:05:00,16.05,16.06,16.01,16.02,46000.0,10.3372,10.3436,10.3114,10.3179,46000.0
2008-12-22 10:10:00,16.01,16.02,15.95,15.98,29700.0,10.3114,10.3179,10.2728,10.2921,29700.0
2008-12-22 10:15:00,15.98,16.02,15.97,16.01,26400.0,10.2921,10.3179,10.2857,10.3114,26400.0
2008-12-22 10:20:00,16.01,16.02,15.97,15.98,18200.0,10.3114,10.3179,10.2857,10.2921,18200.0
2008-12-22 10:25:00,15.98,16.0,15.97,15.98,27200.0,10.2921,10.305,10.2857,10.2921,27200.0
2008-12-22 10:30:00,15.98,16.03,15.97,15.99,48700.0,10.2921,10.3243,10.2857,10.2986,48700.0
2008-12-22 10:35:00,16.0,16.03,15.99,16.03,105400.0,10.305,10.3243,10.2986,10.3243,105400.0
2008-12-22 10:40:00,16.03,16.05,15.98,16.03,48200.0,10.3243,10.3372,10.2921,10.3243,48200.0
2008-12-22 10:45:00,16.02,16.03,16.0,16.02,32300.0,10.3179,10.3243,10.305,10.3179,32300.0
2008-12-22 10:50:00,16.02,16.04,15.99,16.01,98300.0,10.3179,10.3308,10.2986,10.3114,98300.0
2008-12-22 10:55:00,16.01,16.01,15.99,16.0,28100.0,10.3114,10.3114,10.2986,10.305,28100.0
2008-12-22 11:00:00,16.0,16.01,16.0,16.0,71800.0,10.305,10.3114,10.305,10.305,71800.0
2008-12-22 11:05:00,16.0,16.02,15.99,16.0,61200.0,10.305,10.3179,10.2986,10.305,61200.0
2008-12-22 11:10:00,16.01,16.04,16.01,16.03,19300.0,10.3114,10.3308,10.3114,10.3243,19300.0
2008-12-22 11:15:00,16.02,16.05,15.99,15.99,52200.0,10.3179,10.3372,10.2986,10.2986,52200.0
2008-12-22 11:20:00,15.98,16.0,15.97,15.98,41700.0,10.2921,10.305,10.2857,10.2921,41700.0
2008-12-22 11:25:00,15.98,15.99,15.97,15.99,33300.0,10.2921,10.2986,10.2857,10.2986,33300.0
2008-12-22 11:30:00,15.99,15.99,15.94,15.97,57200.0,10.2986,10.2986,10.2664,10.2857,57200.0
2008-12-22 11:35:00,15.97,15.98,15.93,15.96,61700.0,10.2857,10.2921,10.2599,10.2792,61700.0
2008-12-22 11:40:00,15.96,15.96,15.94,15.96,27000.0,10.2792,10.2792,10.2664,10.2792,27000.0
2008-12-22 11:45:00,15.96,16.03,15.95,16.03,69100.0,10.2792,10.3243,10.2728,10.3243,69100.0
2008-12-22 11:50:00,16.02,16.03,16.0,16.01,13600.0,10.3179,10.3243,10.305,10.3114,13600.0
2008-12-22 11:55:00,16.0,16.03,16.0,16.01,89200.0,10.305,10.3243,10.305,10.3114,89200.0
2008-12-22 12:00:00,16.02,16.02,15.96,16.0,22100.0,10.3179,10.3179,10.2792,10.305,22100.0
2008-12-22 12:05:00,16.0,16.0,15.95,15.96,25900.0,10.305,10.305,10.2728,10.2792,25900.0
2008-12-22 12:10:00,15.97,15.99,15.9,15.91,184600.0,10.2857,10.2986,10.2406,10.247,184600.0
2008-12-22 12:15:00,15.91,15.96,15.9,15.95,39500.0,10.247,10.2792,10.2406,10.2728,39500.0
2008-12-22 12:20:00,15.94,15.94,15.91,15.93,35300.0,10.2664,10.2664,10.247,10.2599,35300.0
2008-12-22 12:25:00,15.92,15.94,15.89,15.9,49600.0,10.2535,10.2664,10.2342,10.2406,49600.0
2008-12-22 12:30:00,15.9,15.91,15.89,15.89,16700.0,10.2406,10.247,10.2342,10.2342,16700.0
2008-12-22 12:35:00,15.89,15.9,15.89,15.9,12400.0,10.2342,10.2406,10.2342,10.2406,12400.0
2008-12-22 12:40:00,15.9,15.91,15.89,15.89,13900.0,10.2406,10.247,10.2342,10.2342,13900.0
2008-12-22 12:45:00,15.9,15.9,15.87,15.88,13500.0,10.2406,10.2406,10.2213,10.2277,13500.0
2008-12-22 12:50:00,15.88,15.92,15.88,15.91,49400.0,10.2277,10.2535,10.2277,10.247,49400.0
2008-12-22 12:55:00,15.91,15.92,15.88,15.91,55500.0,10.247,10.2535,10.2277,10.247,55500.0
2008-12-22 13:00:00,15.9,15.93,15.9,15.91,40600.0,10.2406,10.2599,10.2406,10.247,40600.0
2008-12-22 13:05:00,15.91,15.93,15.87,15.87,27600.0,10.247,10.2599,10.2213,10.2213,27600.0
2008-12-22 13:10:00,15.88,15.89,15.86,15.88,14600.0,10.2277,10.2342,10.2148,10.2277,14600.0
2008-12-22 13:15:00,15.88,15.91,15.87,15.89,13000.0,10.2277,10.247,10.2213,10.2342,13000.0
2008-12-22 13:20:00,15.89,15.9,15.88,15.89,9600.0,10.2342,10.2406,10.2277,10.2342,9600.0
2008-12-22 13:25:00,15.89,15.9,15.87,15.87,15000.0,10.2342,10.2406,10.2213,10.2213,15000.0
2008-12-22 13:30:00,15.88,15.88,15.87,15.88,4600.0,10.2277,10.2277,10.2213,10.2277,4600.0
2008-12-22 13:35:00,15.88,15.88,15.85,15.86,19500.0,10.2277,10.2277,10.2084,10.2148,19500.0
2008-12-22 13:40:00,15.87,15.88,15.84,15.86,27900.0,10.2213,10.2277,10.202,10.2148,27900.0
2008-12-22 13:45:00,15.85,15.86,15.74,15.76,52300.0,10.2084,10.2148,10.1375,10.1504,52300.0
2008-12-22 13:50:00,15.75,15.81,15.75,15.79,36900.0,10.144,10.1826,10.144,10.1698,36900.0
2008-12-22 13:55:00,15.78,15.81,15.72,15.75,27100.0,10.1633,10.1826,10.1247,10.144,27100.0
2008-12-22 14:00:00,15.76,15.76,15.73,15.74,21700.0,10.1504,10.1504,10.1311,10.1375,21700.0
2008-12-22 14:05:00,15.73,15.81,15.73,15.77,17100.0,10.1311,10.1826,10.1311,10.1569,17100.0
2008-12-22 14:10:00,15.77,15.78,15.71,15.71,25400.0,10.1569,10.1633,10.1182,10.1182,25400.0
2008-12-22 14:15:00,15.72,15.75,15.65,15.66,30700.0,10.1247,10.144,10.0796,10.086,30700.0
2008-12-22 14:20:00,15.67,15.69,15.62,15.64,29300.0,10.0925,10.1053,10.0603,10.0731,29300.0
2008-12-22 14:25:00,15.63,15.64,15.55,15.59,44800.0,10.0667,10.0731,10.0152,10.0409,44800.0
2008-12-22 14:30:00,15.6,15.62,15.59,15.61,53700.0,10.0474,10.0603,10.0409,10.0538,53700.0
2008-12-22 14:35:00,15.6,15.61,15.58,15.61,114000.0,10.0474,10.0538,10.0345,10.0538,114000.0
2008-12-22 14:40:00,15.59,15.61,15.58,15.59,31000.0,10.0409,10.0538,10.0345,10.0409,31000.0
2008-12-22 14:45:00,15.59,15.64,15.56,15.64,111300.0,10.0409,10.0731,10.0216,10.0731,111300.0
2008-12-22 14:50:00,15.63,15.64,15.59,15.59,35900.0,10.0667,10.0731,10.0409,10.0409,35900.0
2008-12-22 14:55:00,15.59,15.6,15.51,15.53,42700.0,10.0409,10.0474,9.9894,10.0023,42700.0
2008-12-22 15:00:00,15.54,15.57,15.5,15.55,54200.0,10.0087,10.0281,9.983,10.0152,54200.0
2008-12-22 15:05:00,15.55,15.57,15.52,15.55,25600.0,10.0152,10.0281,9.9959,10.0152,25600.0
2008-12-22 15:10:00,15.56,15.59,15.54,15.58,30100.0,10.0216,10.0409,10.0087,10.0345,30100.0
2008-12-22 15:15:00,15.58,15.6,15.56,15.57,41300.0,10.0345,10.0474,10.0216,10.0281,41300.0
2008-12-22 15:20:00,15.57,15.59,15.53,15.58,31600.0,10.0281,10.0409,10.0023,10.0345,31600.0
2008-12-22 15:25:00,15.57,15.58,15.49,15.5,46900.0,10.0281,10.0345,9.9765,9.983,46900.0
2008-12-22 15:30:00,15.51,15.57,15.5,15.55,37600.0,9.9894,10.0281,9.983,10.0152,37600.0
2008-12-22 15:35:00,15.55,15.65,15.55,15.65,88800.0,10.0152,10.0796,10.0152,10.0796,88800.0
2008-12-22 15:40:00,15.64,15.72,15.62,15.66,86100.0,10.0731,10.1247,10.0603,10.086,86100.0
2008-12-22 15:45:00,15.66,15.72,15.66,15.69,71500.0,10.086,10.1247,10.086,10.1053,71500.0
2008-12-22 15:50:00,15.69,15.8,15.69,15.73,92400.0,10.1053,10.1762,10.1053,10.1311,92400.0
2008-12-22 15:55:00,15.72,15.82,15.69,15.78,250600.0,10.1247,10.1891,10.1053,10.1633,250600.0
2008-12-23 09:30:00,16.03,16.04,15.72,16.0,72800.0,10.3243,10.3308,10.1247,10.305,72800.0
2008-12-23 09:35:00,15.99,16.02,15.83,15.84,22500.0,10.2986,10.3179,10.1955,10.202,22500.0
2008-12-23 09:40:00,15.82,15.83,15.69,15.72,44400.0,10.1891,10.1955,10.1053,10.1247,44400.0
2008-12-23 09:45:00,15.71,15.85,15.71,15.85,34700.0,10.1182,10.2084,10.1182,10.2084,34700.0
2008-12-23 09:50:00,15.85,15.89,15.84,15.86,36200.0,10.2084,10.2342,10.202,10.2148,36200.0
2008-12-23 09:55:00,15.86,15.86,15.74,15.75,81900.0,10.2148,10.2148,10.1375,10.144,81900.0
2008-12-23 10:00:00,15.75,15.78,15.73,15.77,70100.0,10.144,10.1633,10.1311,10.1569,70100.0
2008-12-23 10:05:00,15.74,15.85,15.72,15.8,33700.0,10.1375,10.2084,10.1247,10.1762,33700.0
2008-12-23 10:10:00,15.81,15.86,15.78,15.86,37800.0,10.1826,10.2148,10.1633,10.2148,37800.0
2008-12-23 10:15:00,15.86,15.86,15.82,15.82,39500.0,10.2148,10.2148,10.1891,10.1891,39500.0
2008-12-23 10:20:00,15.83,15.84,15.74,15.74,60800.0,10.1955,10.202,10.1375,10.1375,60800.0
2008-12-23 10:25:00,15.75,15.81,15.72,15.79,101000.0,10.144,10.1826,10.1247,10.1698,101000.0
2008-12-23 10:30:00,15.79,15.85,15.74,15.84,72600.0,10.1698,10.2084,10.1375,10.202,72600.0
2008-12-23 10:35:00,15.84,15.87,15.82,15.86,40000.0,10.202,10.2213,10.1891,10.2148,40000.0
2008-12-23 10:40:00,15.86,15.87,15.83,15.85,30500.0,10.2148,10.2213,10.1955,10.2084,30500.0
2008-12-23 10:45:00,15.85,15.89,15.84,15.86,51200.0,10.2084,10.2342,10.202,10.2148,51200.0
2008-12-23 10:50:00,15.86,15.87,15.74,15.74,72600.0,10.2148,10.2213,10.1375,10.1375,72600.0
2008-12-23 10:55:00,15.75,15.8,15.74,15.78,26000.0,10.144,10.1762,10.1375,10.1633,26000.0
2008-12-23 11:00:00,15.78,15.84,15.78,15.83,27100.0,10.1633,10.202,10.1633,10.1955,27100.0
2008-12-23 11:05:00,15.83,15.83,15.77,15.79,22700.0,10.1955,10.1955,10.1569,10.1698,22700.0
2008-12-23 11:10:00,15.79,15.79,15.65,15.7,71500.0,10.1698,10.1698,10.0796,10.1118,71500.0
2008-12-23 11:15:00,15.69,15.7,15.64,15.64,23500.0,10.1053,10.1118,10.0731,10.0731,23500.0
2008-12-23 11:20:00,15.65,15.65,15.62,15.64,17400.0,10.0796,10.0796,10.0603,10.0731,17400.0
2008-12-23 11:25:00,15.64,15.64,15.53,15.53,41200.0,10.0731,10.0731,10.0023,10.0023,41200.0
2008-12-23 11:30:00,15.53,15.54,15.51,15.52,32100.0,10.0023,10.0087,9.9894,9.9959,32100.0
2008-12-23 11:35:00,15.52,15.58,15.51,15.56,31700.0,9.9959,10.0345,9.9894,10.0216,31700.0
2008-12-23 11:40:00,15.56,15.57,15.53,15.54,20400.0,10.0216,10.0281,10.0023,10.0087,20400.0
2008-12-23 11:45:00,15.54,15.61,15.54,15.59,14300.0,10.0087,10.0538,10.0087,10.0409,14300.0
2008-12-23 11:50:00,15.59,15.59,15.55,15.56,15100.0,10.0409,10.0409,10.0152,10.0216,15100.0
2008-12-23 11:55:00,15.55,15.57,15.47,15.48,24000.0,10.0152,10.0281,9.9637,9.9701,24000.0
2008-12-23 12:00:00,15.48,15.5,15.48,15.5,25200.0,9.9701,9.983,9.9701,9.983,25200.0
2008-12-23 12:05:00,15.5,15.5,15.46,15.47,21800.0,9.983,9.983,9.9572,9.9637,21800.0
2008-12-23 12:10:00,15.47,15.47,15.42,15.45,19100.0,9.9637,9.9637,9.9314,9.9508,19100.0
2008-12-23 12:15:00,15.45,15.46,15.43,15.45,18400.0,9.9508,9.9572,9.9379,9.9508,18400.0
2008-12-23 12:20:00,15.44,15.46,15.43,15.46,24600.0,9.9443,9.9572,9.9379,9.9572,24600.0
2008-12-23 12:25:00,15.46,15.5,15.46,15.5,20400.0,9.9572,9.983,9.9572,9.983,20400.0
2008-12-23 12:30:00,15.5,15.5,15.43,15.43,37700.0,9.983,9.983,9.9379,9.9379,37700.0
2008-12-23 12:35:00,15.44,15.49,15.43,15.46,34100.0,9.9443,9.9765,9.9379,9.9572,34100.0
2008-12-23 12:40:00,15.46,15.5,15.46,15.49,24600.0,9.9572,9.983,9.9572,9.9765,24600.0
2008-12-23 12:45:00,15.5,15.51,15.49,15.51,20900.0,9.983,9.9894,9.9765,9.9894,20900.0
2008-12-23 12:50:00,15.51,15.56,15.51,15.56,15200.0,9.9894,10.0216,9.9894,10.0216,15200.0
2008-12-23 12:55:00,15.55,15.57,15.55,15.57,10100.0,10.0152,10.0281,10.0152,10.0281,10100.0
2008-12-23 13:00:00,15.56,15.57,15.55,15.55,23500.0,10.0216,10.0281,10.0152,10.0152,23500.0
2008-12-23 13:05:00,15.56,15.58,15.55,15.57,17600.0,10.0216,10.0345,10.0152,10.0281,17600.0
2008-12-23 13:10:00,15.57,15.58,15.56,15.56,10900.0,10.0281,10.0345,10.0216,10.0216,10900.0
2008-12-23 13:15:00,15.56,15.58,15.56,15.57,11800.0,10.0216,10.0345,10.0216,10.0281,11800.0
2008-12-23 13:20:00,15.58,15.58,15.51,15.55,52700.0,10.0345,10.0345,9.9894,10.0152,52700.0
2008-12-23 13:25:00,15.55,15.55,15.51,15.51,8500.0,10.0152,10.0152,9.9894,9.9894,8500.0
2008-12-23 13:30:00,15.51,15.52,15.5,15.5,19000.0,9.9894,9.9959,9.983,9.983,19000.0
2008-12-23 13:35:00,15.51,15.53,15.49,15.5,14000.0,9.9894,10.0023,9.9765,9.983,14000.0
2008-12-23 13:40:00,15.5,15.53,15.49,15.53,10100.0,9.983,10.0023,9.9765,10.0023,10100.0
2008-12-23 13:45:00,15.53,15.53,15.51,15.52,7500.0,10.0023,10.0023,9.9894,9.9959,7500.0
2008-12-23 13:50:00,15.52,15.53,15.49,15.49,21100.0,9.9959,10.0023,9.9765,9.9765,21100.0
2008-12-23 13:55:00,15.49,15.56,15.48,15.55,28700.0,9.9765,10.0216,9.9701,10.0152,28700.0
2008-12-23 14:00:00,15.55,15.56,15.54,15.56,12500.0,10.0152,10.0216,10.0087,10.0216,12500.0
2008-12-23 14:05:00,15.56,15.56,15.5,15.51,11400.0,10.0216,10.0216,9.983,9.9894,11400.0
2008-12-23 14:10:00,15.51,15.51,15.49,15.49,20000.0,9.9894,9.9894,9.9765,9.9765,20000.0
2008-12-23 14:15:00,15.49,15.51,15.48,15.49,43300.0,9.9765,9.9894,9.9701,9.9765,43300.0
2008-12-23 14:20:00,15.5,15.53,15.49,15.51,41100.0,9.983,10.0023,9.9765,9.9894,41100.0
2008-12-23 14:25:00,15.51,15.53,15.48,15.49,22900.0,9.9894,10.0023,9.9701,9.9765,22900.0
2008-12-23 14:30:00,15.5,15.51,15.4,15.42,46200.0,9.983,9.9894,9.9186,9.9314,46200.0
2008-12-23 14:35:00,15.41,15.44,15.41,15.41,16800.0,9.925,9.9443,9.925,9.925,16800.0
2008-12-23 14:40:00,15.42,15.43,15.39,15.4,28400.0,9.9314,9.9379,9.9121,9.9186,28400.0
2008-12-23 14:45:00,15.4,15.41,15.35,15.41,26300.0,9.9186,9.925,9.8864,9.925,26300.0
2008-12-23 14:50:00,15.4,15.44,15.39,15.42,15200.0,9.9186,9.9443,9.9121,9.9314,15200.0
2008-12-23 14:55:00,15.42,15.43,15.38,15.43,24800.0,9.9314,9.9379,9.9057,9.9379,24800.0
2008-12-23 15:00:00,15.42,15.43,15.39,15.39,25600.0,9.9314,9.9379,9.9121,9.9121,25600.0
2008-12-23 15:05:00,15.4,15.41,15.36,15.39,41500.0,9.9186,9.925,9.8928,9.9121,41500.0
2008-12-23 15:10:00,15.4,15.54,15.4,15.51,54100.0,9.9186,10.0087,9.9186,9.9894,54100.0
2008-12-23 15:15:00,15.51,15.54,15.47,15.47,35700.0,9.9894,10.0087,9.9637,9.9637,35700.0
2008-12-23 15:20:00,15.49,15.55,15.48,15.52,101800.0,9.9765,10.0152,9.9701,9.9959,101800.0
2008-12-23 15:25:00,15.52,15.62,15.5,15.6,110500.0,9.9959,10.0603,9.983,10.0474,110500.0
2008-12-23 15:30:00,15.6,15.65,15.58,15.6,70500.0,10.0474,10.0796,10.0345,10.0474,70500.0
2008-12-23 15:35:00,15.59,15.59,15.55,15.55,55300.0,10.0409,10.0409,10.0152,10.0152,55300.0
2008-12-23 15:40:00,15.56,15.57,15.55,15.56,57700.0,10.0216,10.0281,10.0152,10.0216,57700.0
2008-12-23 15:45:00,15.56,15.57,15.53,15.57,54900.0,10.0216,10.0281,10.0023,10.0281,54900.0
2008-12-23 15:50:00,15.57,15.58,15.54,15.57,51400.0,10.0281,10.0345,10.0087,10.0281,51400.0
2008-12-23 15:55:00,15.57,15.62,15.56,15.61,99600.0,10.0281,10.0603,10.0216,10.0538,99600.0
2008-12-24 09:30:00,15.6,15.73,15.53,15.57,23400.0,10.0474,10.1311,10.0023,10.0281,23400.0
2008-12-24 09:35:00,15.54,15.6,15.53,15.59,12900.0,10.0087,10.0474,10.0023,10.0409,12900.0
2008-12-24 09:40:00,15.57,15.59,15.53,15.59,15000.0,10.0281,10.0409,10.0023,10.0409,15000.0
2008-12-24 09:45:00,15.57,15.59,15.56,15.59,13600.0,10.0281,10.0409,10.0216,10.0409,13600.0
2008-12-24 09:50:00,15.58,15.58,15.51,15.52,16100.0,10.0345,10.0345,9.9894,9.9959,16100.0
2008-12-24 09:55:00,15.53,15.53,15.49,15.49,10700.0,10.0023,10.0023,9.9765,9.9765,10700.0
2008-12-24 10:00:00,15.49,15.55,15.48,15.55,46500.0,9.9765,10.0152,9.9701,10.0152,46500.0
2008-12-24 10:05:00,15.55,15.56,15.55,15.55,9100.0,10.0152,10.0216,10.0152,10.0152,9100.0
2008-12-24 10:10:00,15.55,15.61,15.55,15.59,24300.0,10.0152,10.0538,10.0152,10.0409,24300.0
2008-12-24 10:15:00,15.59,15.61,15.58,15.6,20400.0,10.0409,10.0538,10.0345,10.0474,20400.0
2008-12-24 10:20:00,15.6,15.62,15.6,15.61,17300.0,10.0474,10.0603,10.0474,10.0538,17300.0
2008-12-24 10:25:00,15.62,15.63,15.57,15.57,76900.0,10.0603,10.0667,10.0281,10.0281,76900.0
2008-12-24 10:30:00,15.58,15.58,15.55,15.57,15900.0,10.0345,10.0345,10.0152,10.0281,15900.0
2008-12-24 10:35:00,15.58,15.58,15.56,15.56,11900.0,10.0345,10.0345,10.0216,10.0216,11900.0
2008-12-24 10:40:00,15.57,15.57,15.52,15.52,34700.0,10.0281,10.0281,9.9959,9.9959,34700.0
2008-12-24 10:45:00,15.53,15.53,15.52,15.53,12000.0,10.0023,10.0023,9.9959,10.0023,12000.0
2008-12-24 10:50:00,15.52,15.53,15.52,15.53,12700.0,9.9959,10.0023,9.9959,10.0023,12700.0
2008-12-24 10:55:00,15.53,15.53,15.51,15.52,7800.0,10.0023,10.0023,9.9894,9.9959,7800.0
2008-12-24 11:00:00,15.52,15.52,15.5,15.5,13600.0,9.9959,9.9959,9.983,9.983,13600.0
2008-12-24 11:05:00,15.5,15.51,15.5,15.5,5000.0,9.983,9.9894,9.983,9.983,5000.0
2008-12-24 11:10:00,15.5,15.52,15.5,15.51,11600.0,9.983,9.9959,9.983,9.9894,11600.0
2008-12-24 11:15:00,15.52,15.52,15.51,15.51,10900.0,9.9959,9.9959,9.9894,9.9894,10900.0
2008-12-24 11:20:00,15.51,15.52,15.51,15.51,15100.0,9.9894,9.9959,9.9894,9.9894,15100.0
2008-12-24 11:25:00,15.52,15.52,15.5,15.51,51600.0,9.9959,9.9959,9.983,9.9894,51600.0
2008-12-24 11:30:00,15.51,15.51,15.5,15.5,9100.0,9.9894,9.9894,9.983,9.983,9100.0
2008-12-24 11:35:00,15.51,15.51,15.5,15.51,7700.0,9.9894,9.9894,9.983,9.9894,7700.0
2008-12-24 11:40:00,15.51,15.51,15.5,15.51,17200.0,9.9894,9.9894,9.983,9.9894,17200.0
2008-12-24 11:45:00,15.5,15.51,15.5,15.5,4600.0,9.983,9.9894,9.983,9.983,4600.0
2008-12-24 11:50:00,15.5,15.51,15.5,15.5,11300.0,9.983,9.9894,9.983,9.983,11300.0
2008-12-24 11:55:00,15.51,15.51,15.5,15.5,5500.0,9.9894,9.9894,9.983,9.983,5500.0
2008-12-24 12:00:00,15.51,15.54,15.5,15.54,18000.0,9.9894,10.0087,9.983,10.0087,18000.0
2008-12-24 12:05:00,15.53,15.55,15.53,15.54,11200.0,10.0023,10.0152,10.0023,10.0087,11200.0
2008-12-24 12:10:00,15.55,15.56,15.54,15.56,9300.0,10.0152,10.0216,10.0087,10.0216,9300.0
2008-12-24 12:15:00,15.55,15.56,15.55,15.55,8700.0,10.0152,10.0216,10.0152,10.0152,8700.0
2008-12-24 12:20:00,15.56,15.56,15.55,15.55,8600.0,10.0216,10.0216,10.0152,10.0152,8600.0
2008-12-24 12:25:00,15.56,15.56,15.55,15.55,17700.0,10.0216,10.0216,10.0152,10.0152,17700.0
2008-12-24 12:30:00,15.55,15.56,15.55,15.56,11100.0,10.0152,10.0216,10.0152,10.0216,11100.0
2008-12-24 12:35:00,15.55,15.56,15.55,15.56,29700.0,10.0152,10.0216,10.0152,10.0216,29700.0
2008-12-24 12:40:00,15.55,15.56,15.55,15.55,15700.0,10.0152,10.0216,10.0152,10.0152,15700.0
2008-12-24 12:45:00,15.56,15.6,15.55,15.6,51300.0,10.0216,10.0474,10.0152,10.0474,51300.0
2008-12-24 12:50:00,15.6,15.64,15.59,15.63,51600.0,10.0474,10.0731,10.0409,10.0667,51600.0
2008-12-24 12:55:00,15.63,15.63,15.54,15.55,81100.0,10.0667,10.0667,10.0087,10.0152,81100.0
2008-12-26 09:30:00,15.6,15.7,15.57,15.69,21900.0,10.0474,10.1118,10.0281,10.1053,21900.0
2008-12-26 09:35:00,15.69,15.72,15.67,15.71,39400.0,10.1053,10.1247,10.0925,10.1182,39400.0
2008-12-26 09:40:00,15.68,15.7,15.65,15.66,21200.0,10.0989,10.1118,10.0796,10.086,21200.0
2008-12-26 09:45:00,15.66,15.67,15.56,15.56,94300.0,10.086,10.0925,10.0216,10.0216,94300.0
2008-12-26 09:50:00,15.58,15.58,15.52,15.54,12100.0,10.0345,10.0345,9.9959,10.0087,12100.0
2008-12-26 09:55:00,15.53,15.53,15.49,15.5,26700.0,10.0023,10.0023,9.9765,9.983,26700.0
2008-12-26 10:00:00,15.5,15.51,15.49,15.51,65700.0,9.983,9.9894,9.9765,9.9894,65700.0
2008-12-26 10:05:00,15.51,15.51,15.49,15.5,6900.0,9.9894,9.9894,9.9765,9.983,6900.0
2008-12-26 10:10:00,15.5,15.51,15.49,15.49,45100.0,9.983,9.9894,9.9765,9.9765,45100.0
2008-12-26 10:15:00,15.5,15.5,15.49,15.5,69700.0,9.983,9.983,9.9765,9.983,69700.0
2008-12-26 10:20:00,15.5,15.54,15.49,15.54,37200.0,9.983,10.0087,9.9765,10.0087,37200.0
2008-12-26 10:25:00,15.54,15.56,15.53,15.55,9200.0,10.0087,10.0216,10.0023,10.0152,9200.0
2008-12-26 10:30:00,15.55,15.55,15.54,15.55,33500.0,10.0152,10.0152,10.0087,10.0152,33500.0
2008-12-26 10:35:00,15.54,15.55,15.52,15.53,20300.0,10.0087,10.0152,9.9959,10.0023,20300.0
2008-12-26 10:40:00,15.52,15.53,15.51,15.52,10900.0,9.9959,10.0023,9.9894,9.9959,10900.0
2008-12-26 10:45:00,15.52,15.53,15.49,15.5,8700.0,9.9959,10.0023,9.9765,9.983,8700.0
2008-12-26 10:50:00,15.5,15.51,15.47,15.47,12400.0,9.983,9.9894,9.9637,9.9637,12400.0
2008-12-26 10:55:00,15.46,15.47,15.44,15.44,16500.0,9.9572,9.9637,9.9443,9.9443,16500.0
2008-12-26 11:00:00,15.44,15.45,15.44,15.45,11200.0,9.9443,9.9508,9.9443,9.9508,11200.0
2008-12-26 11:05:00,15.44,15.45,15.42,15.42,18900.0,9.9443,9.9508,9.9314,9.9314,18900.0
2008-12-26 11:10:00,15.42,15.43,15.42,15.42,9300.0,9.9314,9.9379,9.9314,9.9314,9300.0
2008-12-26 11:15:00,15.42,15.43,15.42,15.43,7200.0,9.9314,9.9379,9.9314,9.9379,7200.0
2008-12-26 11:20:00,15.42,15.43,15.4,15.4,17900.0,9.9314,9.9379,9.9186,9.9186,17900.0
2008-12-26 11:25:00,15.41,15.41,15.39,15.4,8400.0,9.925,9.925,9.9121,9.9186,8400.0
2008-12-26 11:30:00,15.39,15.4,15.39,15.39,8800.0,9.9121,9.9186,9.9121,9.9121,8800.0
2008-12-26 11:35:00,15.39,15.4,15.39,15.4,8000.0,9.9121,9.9186,9.9121,9.9186,8000.0
2008-12-26 11:40:00,15.4,15.4,15.39,15.4,7300.0,9.9186,9.9186,9.9121,9.9186,7300.0
2008-12-26 11:45:00,15.39,15.4,15.39,15.4,11500.0,9.9121,9.9186,9.9121,9.9186,11500.0
2008-12-26 11:50:00,15.4,15.4,15.39,15.39,59800.0,9.9186,9.9186,9.9121,9.9121,59800.0
2008-12-26 11:55:00,15.4,15.4,15.38,15.38,21900.0,9.9186,9.9186,9.9057,9.9057,21900.0
2008-12-26 12:00:00,15.38,15.39,15.38,15.39,14800.0,9.9057,9.9121,9.9057,9.9121,14800.0
2008-12-26 12:05:00,15.39,15.39,15.38,15.39,9400.0,9.9121,9.9121,9.9057,9.9121,9400.0
2008-12-26 12:10:00,15.38,15.4,15.38,15.39,17900.0,9.9057,9.9186,9.9057,9.9121,17900.0
2008-12-26 12:15:00,15.39,15.39,15.38,15.38,9500.0,9.9121,9.9121,9.9057,9.9057,9500.0
2008-12-26 12:20:00,15.39,15.39,15.38,15.39,7200.0,9.9121,9.9121,9.9057,9.9121,7200.0
2008-12-26 12:25:00,15.39,15.39,15.38,15.38,8400.0,9.9121,9.9121,9.9057,9.9057,8400.0
2008-12-26 12:30:00,15.38,15.39,15.38,15.39,341400.0,9.9057,9.9121,9.9057,9.9121,341400.0
2008-12-26 12:35:00,15.39,15.39,15.38,15.39,283200.0,9.9121,9.9121,9.9057,9.9121,283200.0
2008-12-26 12:40:00,15.4,15.4,15.39,15.39,11700.0,9.9186,9.9186,9.9121,9.9121,11700.0
2008-12-26 12:45:00,15.4,15.4,15.39,15.4,8800.0,9.9186,9.9186,9.9121,9.9186,8800.0
2008-12-26 12:50:00,15.39,15.4,15.39,15.4,10100.0,9.9121,9.9186,9.9121,9.9186,10100.0
2008-12-26 12:55:00,15.4,15.4,15.39,15.4,14900.0,9.9186,9.9186,9.9121,9.9186,14900.0
2008-12-26 13:00:00,15.4,15.4,15.39,15.4,10200.0,9.9186,9.9186,9.9121,9.9186,10200.0
2008-12-26 13:05:00,15.4,15.4,15.39,15.4,12600.0,9.9186,9.9186,9.9121,9.9186,12600.0
2008-12-26 13:10:00,15.4,15.4,15.39,15.4,237200.0,9.9186,9.9186,9.9121,9.9186,237200.0
2008-12-26 13:15:00,15.39,15.4,15.39,15.4,6600.0,9.9121,9.9186,9.9121,9.9186,6600.0
2008-12-26 13:20:00,15.39,15.42,15.39,15.41,43600.0,9.9121,9.9314,9.9121,9.925,43600.0
2008-12-26 13:25:00,15.41,15.42,15.41,15.41,9600.0,9.925,9.9314,9.925,9.925,9600.0
2008-12-26 13:30:00,15.42,15.42,15.41,15.42,6900.0,9.9314,9.9314,9.925,9.9314,6900.0
2008-12-26 13:35:00,15.42,15.42,15.41,15.41,9300.0,9.9314,9.9314,9.925,9.925,9300.0
2008-12-26 13:40:00,15.41,15.42,15.41,15.41,9500.0,9.925,9.9314,9.925,9.925,9500.0
2008-12-26 13:45:00,15.42,15.42,15.41,15.42,7800.0,9.9314,9.9314,9.925,9.9314,7800.0
2008-12-26 13:50:00,15.41,15.42,15.41,15.42,11000.0,9.925,9.9314,9.925,9.9314,11000.0
2008-12-26 13:55:00,15.42,15.42,15.41,15.42,5700.0,9.9314,9.9314,9.925,9.9314,5700.0
2008-12-26 14:00:00,15.42,15.42,15.41,15.42,9200.0,9.9314,9.9314,9.925,9.9314,9200.0
2008-12-26 14:05:00,15.41,15.42,15.41,15.42,4400.0,9.925,9.9314,9.925,9.9314,4400.0
2008-12-26 14:10:00,15.42,15.42,15.41,15.42,7900.0,9.9314,9.9314,9.925,9.9314,7900.0
2008-12-26 14:15:00,15.42,15.42,15.41,15.42,13600.0,9.9314,9.9314,9.925,9.9314,13600.0
2008-12-26 14:20:00,15.42,15.45,15.41,15.45,91100.0,9.9314,9.9508,9.925,9.9508,91100.0
2008-12-26 14:25:00,15.45,15.45,15.41,15.42,54700.0,9.9508,9.9508,9.925,9.9314,54700.0
2008-12-26 14:30:00,15.42,15.42,15.41,15.42,9000.0,9.9314,9.9314,9.925,9.9314,9000.0
2008-12-26 14:35:00,15.42,15.46,15.41,15.44,93500.0,9.9314,9.9572,9.925,9.9443,93500.0
2008-12-26 14:40:00,15.44,15.44,15.43,15.44,9100.0,9.9443,9.9443,9.9379,9.9443,9100.0
2008-12-26 14:45:00,15.44,15.44,15.43,15.43,13900.0,9.9443,9.9443,9.9379,9.9379,13900.0
2008-12-26 14:50:00,15.44,15.44,15.43,15.43,6200.0,9.9443,9.9443,9.9379,9.9379,6200.0
2008-12-26 14:55:00,15.44,15.44,15.43,15.44,18400.0,9.9443,9.9443,9.9379,9.9443,18400.0
2008-12-26 15:00:00,15.44,15.44,15.43,15.44,15600.0,9.9443,9.9443,9.9379,9.9443,15600.0
2008-12-26 15:05:00,15.43,15.46,15.43,15.45,89000.0,9.9379,9.9572,9.9379,9.9508,89000.0
2008-12-26 15:10:00,15.44,15.45,15.44,15.45,17300.0,9.9443,9.9508,9.9443,9.9508,17300.0
2008-12-26 15:15:00,15.45,15.47,15.44,15.46,94800.0,9.9508,9.9637,9.9443,9.9572,94800.0
2008-12-26 15:20:00,15.46,15.47,15.45,15.46,25900.0,9.9572,9.9637,9.9508,9.9572,25900.0
2008-12-26 15:25:00,15.46,15.46,15.45,15.46,83600.0,9.9572,9.9572,9.9508,9.9572,83600.0
2008-12-26 15:30:00,15.46,15.46,15.45,15.46,18200.0,9.9572,9.9572,9.9508,9.9572,18200.0
2008-12-26 15:35:00,15.45,15.46,15.45,15.46,39100.0,9.9508,9.9572,9.9508,9.9572,39100.0
2008-12-26 15:40:00,15.46,15.46,15.45,15.46,14200.0,9.9572,9.9572,9.9508,9.9572,14200.0
2008-12-26 15:45:00,15.46,15.46,15.45,15.45,37500.0,9.9572,9.9572,9.9508,9.9508,37500.0
2008-12-26 15:50:00,15.46,15.48,15.45,15.47,189900.0,9.9572,9.9701,9.9508,9.9637,189900.0
2008-12-26 15:55:00,15.47,15.47,15.44,15.45,166700.0,9.9637,9.9637,9.9443,9.9508,166700.0
2008-12-29 09:30:00,15.46,15.47,15.0,15.0,316200.0,9.9572,9.9637,9.6609,9.6609,316200.0
2008-12-29 09:35:00,15.0,15.12,14.94,15.09,190900.0,9.6609,9.7382,9.6223,9.7189,190900.0
2008-12-29 09:40:00,15.12,15.27,15.02,15.18,97900.0,9.7382,9.8348,9.6738,9.7769,97900.0
2008-12-29 09:45:00,15.18,15.18,15.07,15.09,42800.0,9.7769,9.7769,9.706,9.7189,42800.0
2008-12-29 09:50:00,15.09,15.09,15.01,15.01,65700.0,9.7189,9.7189,9.6674,9.6674,65700.0
2008-12-29 09:55:00,15.01,15.02,14.9,14.91,49200.0,9.6674,9.6738,9.5965,9.603,49200.0
2008-12-29 10:00:00,14.91,14.94,14.9,14.92,44100.0,9.603,9.6223,9.5965,9.6094,44100.0
2008-12-29 10:05:00,14.92,14.92,14.83,14.84,59500.0,9.6094,9.6094,9.5515,9.5579,59500.0
2008-12-29 10:10:00,14.84,14.84,14.83,14.84,23200.0,9.5579,9.5579,9.5515,9.5579,23200.0
2008-12-29 10:15:00,14.84,14.84,14.76,14.77,62200.0,9.5579,9.5579,9.5064,9.5128,62200.0
2008-12-29 10:20:00,14.77,14.82,14.76,14.82,82200.0,9.5128,9.545,9.5064,9.545,82200.0
2008-12-29 10:25:00,14.82,14.82,14.78,14.79,56800.0,9.545,9.545,9.5192,9.5257,56800.0
2008-12-29 10:30:00,14.78,14.8,14.76,14.77,51100.0,9.5192,9.5321,9.5064,9.5128,51100.0
2008-12-29 10:35:00,14.77,14.82,14.76,14.79,79500.0,9.5128,9.545,9.5064,9.5257,79500.0
2008-12-29 10:40:00,14.79,14.8,14.78,14.79,47400.0,9.5257,9.5321,9.5192,9.5257,47400.0
2008-12-29 10:45:00,14.79,14.86,14.78,14.85,79800.0,9.5257,9.5708,9.5192,9.5643,79800.0
2008-12-29 10:50:00,14.85,14.87,14.8,14.86,60300.0,9.5643,9.5772,9.5321,9.5708,60300.0
2008-12-29 10:55:00,14.87,14.87,14.85,14.86,13700.0,9.5772,9.5772,9.5643,9.5708,13700.0
2008-12-29 11:00:00,14.87,14.87,14.84,14.85,27700.0,9.5772,9.5772,9.5579,9.5643,27700.0
2008-12-29 11:05:00,14.85,14.87,14.82,14.85,61700.0,9.5643,9.5772,9.545,9.5643,61700.0
2008-12-29 11:10:00,14.85,14.87,14.85,14.86,19200.0,9.5643,9.5772,9.5643,9.5708,19200.0
2008-12-29 11:15:00,14.86,14.88,14.85,14.88,21500.0,9.5708,9.5837,9.5643,9.5837,21500.0
2008-12-29 11:20:00,14.88,14.9,14.87,14.87,24600.0,9.5837,9.5965,9.5772,9.5772,24600.0
2008-12-29 11:25:00,14.87,14.89,14.87,14.87,22500.0,9.5772,9.5901,9.5772,9.5772,22500.0
2008-12-29 11:30:00,14.87,14.91,14.87,14.91,25000.0,9.5772,9.603,9.5772,9.603,25000.0
2008-12-29 11:35:00,14.91,14.92,14.89,14.9,28200.0,9.603,9.6094,9.5901,9.5965,28200.0
2008-12-29 11:40:00,14.9,14.91,14.9,14.9,15300.0,9.5965,9.603,9.5965,9.5965,15300.0
2008-12-29 11:45:00,14.91,14.92,14.9,14.91,63100.0,9.603,9.6094,9.5965,9.603,63100.0
2008-12-29 11:50:00,14.9,14.91,14.9,14.91,10200.0,9.5965,9.603,9.5965,9.603,10200.0
2008-12-29 11:55:00,14.9,14.91,14.9,14.9,12300.0,9.5965,9.603,9.5965,9.5965,12300.0
2008-12-29 12:00:00,14.91,14.91,14.9,14.91,19600.0,9.603,9.603,9.5965,9.603,19600.0
2008-12-29 12:05:00,14.9,14.91,14.9,14.9,14700.0,9.5965,9.603,9.5965,9.5965,14700.0
2008-12-29 12:10:00,14.91,14.91,14.9,14.9,30500.0,9.603,9.603,9.5965,9.5965,30500.0
2008-12-29 12:15:00,14.91,14.91,14.9,14.9,13100.0,9.603,9.603,9.5965,9.5965,13100.0
2008-12-29 12:20:00,14.91,14.97,14.9,14.96,65300.0,9.603,9.6416,9.5965,9.6352,65300.0
2008-12-29 12:25:00,14.96,14.97,14.92,14.92,83300.0,9.6352,9.6416,9.6094,9.6094,83300.0
2008-12-29 12:30:00,14.92,14.93,14.92,14.93,11000.0,9.6094,9.6159,9.6094,9.6159,11000.0
2008-12-29 12:35:00,14.92,14.95,14.92,14.95,22900.0,9.6094,9.6287,9.6094,9.6287,22900.0
2008-12-29 12:40:00,14.94,14.95,14.94,14.94,5700.0,9.6223,9.6287,9.6223,9.6223,5700.0
2008-12-29 12:45:00,14.94,14.96,14.94,14.95,41600.0,9.6223,9.6352,9.6223,9.6287,41600.0
2008-12-29 12:50:00,14.95,14.97,14.95,14.96,67800.0,9.6287,9.6416,9.6287,9.6352,67800.0
2008-12-29 12:55:00,14.96,14.97,14.92,14.93,23700.0,9.6352,9.6416,9.6094,9.6159,23700.0
2008-12-29 13:00:00,14.92,14.92,14.9,14.9,12200.0,9.6094,9.6094,9.5965,9.5965,12200.0
2008-12-29 13:05:00,14.91,14.92,14.9,14.91,19800.0,9.603,9.6094,9.5965,9.603,19800.0
2008-12-29 13:10:00,14.91,14.92,14.9,14.91,17500.0,9.603,9.6094,9.5965,9.603,17500.0
2008-12-29 13:15:00,14.91,14.91,14.88,14.88,14400.0,9.603,9.603,9.5837,9.5837,14400.0
2008-12-29 13:20:00,14.88,14.89,14.87,14.87,13900.0,9.5837,9.5901,9.5772,9.5772,13900.0
2008-12-29 13:25:00,14.87,14.88,14.86,14.86,12100.0,9.5772,9.5837,9.5708,9.5708,12100.0
2008-12-29 13:30:00,14.86,14.87,14.85,14.86,39800.0,9.5708,9.5772,9.5643,9.5708,39800.0
2008-12-29 13:35:00,14.86,14.86,14.84,14.84,23000.0,9.5708,9.5708,9.5579,9.5579,23000.0
2008-12-29 13:40:00,14.84,14.85,14.82,14.82,23100.0,9.5579,9.5643,9.545,9.545,23100.0
2008-12-29 13:45:00,14.82,14.83,14.79,14.82,36700.0,9.545,9.5515,9.5257,9.545,36700.0
2008-12-29 13:50:00,14.82,14.86,14.82,14.83,24900.0,9.545,9.5708,9.545,9.5515,24900.0
2008-12-29 13:55:00,14.83,14.87,14.82,14.87,16900.0,9.5515,9.5772,9.545,9.5772,16900.0
2008-12-29 14:00:00,14.87,14.87,14.86,14.86,13200.0,9.5772,9.5772,9.5708,9.5708,13200.0
2008-12-29 14:05:00,14.86,14.86,14.84,14.84,15400.0,9.5708,9.5708,9.5579,9.5579,15400.0
2008-12-29 14:10:00,14.85,14.85,14.81,14.82,16800.0,9.5643,9.5643,9.5386,9.545,16800.0
2008-12-29 14:15:00,14.82,14.83,14.81,14.83,12400.0,9.545,9.5515,9.5386,9.5515,12400.0
2008-12-29 14:20:00,14.83,14.88,14.83,14.88,18600.0,9.5515,9.5837,9.5515,9.5837,18600.0
2008-12-29 14:25:00,14.87,14.93,14.85,14.93,29900.0,9.5772,9.6159,9.5643,9.6159,29900.0
2008-12-29 14:30:00,14.92,14.93,14.91,14.92,14300.0,9.6094,9.6159,9.603,9.6094,14300.0
2008-12-29 14:35:00,14.92,14.93,14.88,14.9,29500.0,9.6094,9.6159,9.5837,9.5965,29500.0
2008-12-29 14:40:00,14.9,14.92,14.89,14.91,12000.0,9.5965,9.6094,9.5901,9.603,12000.0
2008-12-29 14:45:00,14.91,14.91,14.89,14.89,17900.0,9.603,9.603,9.5901,9.5901,17900.0
2008-12-29 14:50:00,14.89,14.9,14.89,14.89,12900.0,9.5901,9.5965,9.5901,9.5901,12900.0
2008-12-29 14:55:00,14.9,14.92,14.89,14.91,70200.0,9.5965,9.6094,9.5901,9.603,70200.0
2008-12-29 15:00:00,14.91,14.95,14.91,14.95,16900.0,9.603,9.6287,9.603,9.6287,16900.0
2008-12-29 15:05:00,14.94,15.01,14.94,14.98,156300.0,9.6223,9.6674,9.6223,9.6481,156300.0
2008-12-29 15:10:00,14.99,15.02,14.98,15.0,73900.0,9.6545,9.6738,9.6481,9.6609,73900.0
2008-12-29 15:15:00,15.01,15.01,14.95,14.96,52300.0,9.6674,9.6674,9.6287,9.6352,52300.0
2008-12-29 15:20:00,14.96,15.0,14.96,14.98,42100.0,9.6352,9.6609,9.6352,9.6481,42100.0
2008-12-29 15:25:00,14.98,14.99,14.96,14.96,23600.0,9.6481,9.6545,9.6352,9.6352,23600.0
2008-12-29 15:30:00,14.97,15.0,14.95,15.0,29300.0,9.6416,9.6609,9.6287,9.6609,29300.0
2008-12-29 15:35:00,14.99,14.99,14.92,14.97,36500.0,9.6545,9.6545,9.6094,9.6416,36500.0
2008-12-29 15:40:00,14.97,15.02,14.96,15.0,56200.0,9.6416,9.6738,9.6352,9.6609,56200.0
2008-12-29 15:45:00,15.01,15.01,14.98,14.99,86600.0,9.6674,9.6674,9.6481,9.6545,86600.0
2008-12-29 15:50:00,14.98,15.0,14.97,14.98,52800.0,9.6481,9.6609,9.6416,9.6481,52800.0
2008-12-29 15:55:00,14.97,15.01,14.97,15.01,174200.0,9.6416,9.6674,9.6416,9.6674,174200.0
2008-12-30 09:30:00,15.1,15.1,14.9,14.94,51600.0,9.7253,9.7253,9.5965,9.6223,51600.0
2008-12-30 09:35:00,14.92,15.09,14.92,15.01,19400.0,9.6094,9.7189,9.6094,9.6674,19400.0
2008-12-30 09:40:00,15.02,15.02,15.0,15.01,36100.0,9.6738,9.6738,9.6609,9.6674,36100.0
2008-12-30 09:45:00,15.0,15.01,14.99,15.0,42800.0,9.6609,9.6674,9.6545,9.6609,42800.0
2008-12-30 09:50:00,15.0,15.01,14.98,15.0,31200.0,9.6609,9.6674,9.6481,9.6609,31200.0
2008-12-30 09:55:00,15.0,15.01,14.98,15.0,34800.0,9.6609,9.6674,9.6481,9.6609,34800.0
2008-12-30 10:00:00,14.99,15.02,14.98,15.0,61100.0,9.6545,9.6738,9.6481,9.6609,61100.0
2008-12-30 10:05:00,15.0,15.02,14.99,15.01,77000.0,9.6609,9.6738,9.6545,9.6674,77000.0
2008-12-30 10:10:00,15.02,15.02,15.0,15.01,33300.0,9.6738,9.6738,9.6609,9.6674,33300.0
2008-12-30 10:15:00,15.01,15.01,14.99,15.0,42400.0,9.6674,9.6674,9.6545,9.6609,42400.0
2008-12-30 10:20:00,14.99,15.01,14.99,15.0,20300.0,9.6545,9.6674,9.6545,9.6609,20300.0
2008-12-30 10:25:00,15.0,15.02,15.0,15.01,51400.0,9.6609,9.6738,9.6609,9.6674,51400.0
2008-12-30 10:30:00,15.01,15.04,15.0,15.04,68900.0,9.6674,9.6867,9.6609,9.6867,68900.0
2008-12-30 10:35:00,15.04,15.08,15.01,15.05,167000.0,9.6867,9.7125,9.6674,9.6931,167000.0
2008-12-30 10:40:00,15.06,15.07,15.04,15.06,18200.0,9.6996,9.706,9.6867,9.6996,18200.0
2008-12-30 10:45:00,15.07,15.08,15.05,15.08,67400.0,9.706,9.7125,9.6931,9.7125,67400.0
2008-12-30 10:50:00,15.08,15.13,15.08,15.12,60100.0,9.7125,9.7447,9.7125,9.7382,60100.0
2008-12-30 10:55:00,15.12,15.14,15.11,15.11,22500.0,9.7382,9.7511,9.7318,9.7318,22500.0
2008-12-30 11:00:00,15.12,15.12,15.09,15.11,21400.0,9.7382,9.7382,9.7189,9.7318,21400.0
2008-12-30 11:05:00,15.11,15.11,15.1,15.1,26700.0,9.7318,9.7318,9.7253,9.7253,26700.0
2008-12-30 11:10:00,15.1,15.11,15.06,15.07,22600.0,9.7253,9.7318,9.6996,9.706,22600.0
2008-12-30 11:15:00,15.08,15.08,15.05,15.07,20000.0,9.7125,9.7125,9.6931,9.706,20000.0
2008-12-30 11:20:00,15.07,15.1,15.06,15.08,52800.0,9.706,9.7253,9.6996,9.7125,52800.0
2008-12-30 11:25:00,15.09,15.1,15.08,15.09,22500.0,9.7189,9.7253,9.7125,9.7189,22500.0
2008-12-30 11:30:00,15.09,15.1,15.09,15.1,31500.0,9.7189,9.7253,9.7189,9.7253,31500.0
2008-12-30 11:35:00,15.1,15.1,15.02,15.03,172000.0,9.7253,9.7253,9.6738,9.6803,172000.0
2008-12-30 11:40:00,15.03,15.1,15.03,15.1,74700.0,9.6803,9.7253,9.6803,9.7253,74700.0
2008-12-30 11:45:00,15.09,15.11,15.0,15.0,142600.0,9.7189,9.7318,9.6609,9.6609,142600.0
2008-12-30 11:50:00,15.01,15.01,15.0,15.01,66800.0,9.6674,9.6674,9.6609,9.6674,66800.0
2008-12-30 11:55:00,15.01,15.01,15.0,15.0,32000.0,9.6674,9.6674,9.6609,9.6609,32000.0
2008-12-30 12:00:00,15.0,15.01,15.0,15.0,28200.0,9.6609,9.6674,9.6609,9.6609,28200.0
2008-12-30 12:05:00,15.01,15.01,15.0,15.0,45400.0,9.6674,9.6674,9.6609,9.6609,45400.0
2008-12-30 12:10:00,15.0,15.0,14.95,14.96,46600.0,9.6609,9.6609,9.6287,9.6352,46600.0
2008-12-30 12:15:00,14.95,14.97,14.95,14.97,19000.0,9.6287,9.6416,9.6287,9.6416,19000.0
2008-12-30 12:20:00,14.97,14.98,14.96,14.97,39000.0,9.6416,9.6481,9.6352,9.6416,39000.0
2008-12-30 12:25:00,14.98,14.99,14.97,14.98,19500.0,9.6481,9.6545,9.6416,9.6481,19500.0
2008-12-30 12:30:00,14.98,15.0,14.98,15.0,18000.0,9.6481,9.6609,9.6481,9.6609,18000.0
2008-12-30 12:35:00,15.0,15.0,14.99,15.0,32600.0,9.6609,9.6609,9.6545,9.6609,32600.0
2008-12-30 12:40:00,15.0,15.0,14.94,14.96,103000.0,9.6609,9.6609,9.6223,9.6352,103000.0
2008-12-30 12:45:00,14.96,14.98,14.94,14.94,42900.0,9.6352,9.6481,9.6223,9.6223,42900.0
2008-12-30 12:50:00,14.94,14.97,14.94,14.97,24000.0,9.6223,9.6416,9.6223,9.6416,24000.0
2008-12-30 12:55:00,14.97,14.99,14.94,14.99,37000.0,9.6416,9.6545,9.6223,9.6545,37000.0
2008-12-30 13:00:00,14.99,15.01,14.98,15.0,28300.0,9.6545,9.6674,9.6481,9.6609,28300.0
2008-12-30 13:05:00,15.0,15.01,14.99,15.01,41000.0,9.6609,9.6674,9.6545,9.6674,41000.0
2008-12-30 13:10:00,15.01,15.01,15.0,15.01,21700.0,9.6674,9.6674,9.6609,9.6674,21700.0
2008-12-30 13:15:00,15.0,15.01,14.97,14.98,33600.0,9.6609,9.6674,9.6416,9.6481,33600.0
2008-12-30 13:20:00,14.98,15.01,14.98,15.01,28200.0,9.6481,9.6674,9.6481,9.6674,28200.0
2008-12-30 13:25:00,15.01,15.01,15.0,15.01,40000.0,9.6674,9.6674,9.6609,9.6674,40000.0
2008-12-30 13:30:00,15.0,15.02,15.0,15.02,21300.0,9.6609,9.6738,9.6609,9.6738,21300.0
2008-12-30 13:35:00,15.02,15.02,14.99,14.99,85600.0,9.6738,9.6738,9.6545,9.6545,85600.0
2008-12-30 13:40:00,15.0,15.01,14.99,15.0,29500.0,9.6609,9.6674,9.6545,9.6609,29500.0
2008-12-30 13:45:00,15.0,15.01,14.99,15.0,62800.0,9.6609,9.6674,9.6545,9.6609,62800.0
2008-12-30 13:50:00,15.0,15.01,14.99,15.0,65400.0,9.6609,9.6674,9.6545,9.6609,65400.0
2008-12-30 13:55:00,15.0,15.01,14.98,14.99,39200.0,9.6609,9.6674,9.6481,9.6545,39200.0
2008-12-30 14:00:00,14.99,15.0,14.98,15.0,43400.0,9.6545,9.6609,9.6481,9.6609,43400.0
2008-12-30 14:05:00,14.99,15.01,14.99,15.0,50600.0,9.6545,9.6674,9.6545,9.6609,50600.0
2008-12-30 14:10:00,15.0,15.01,14.97,14.99,31700.0,9.6609,9.6674,9.6416,9.6545,31700.0
2008-12-30 14:15:00,14.99,15.01,14.98,15.0,26900.0,9.6545,9.6674,9.6481,9.6609,26900.0
2008-12-30 14:20:00,14.99,15.01,14.99,15.01,15100.0,9.6545,9.6674,9.6545,9.6674,15100.0
2008-12-30 14:25:00,15.01,15.03,15.0,15.03,44200.0,9.6674,9.6803,9.6609,9.6803,44200.0
2008-12-30 14:30:00,15.02,15.03,15.02,15.02,11300.0,9.6738,9.6803,9.6738,9.6738,11300.0
2008-12-30 14:35:00,15.02,15.03,15.02,15.03,73600.0,9.6738,9.6803,9.6738,9.6803,73600.0
2008-12-30 14:40:00,15.02,15.06,15.02,15.05,58700.0,9.6738,9.6996,9.6738,9.6931,58700.0
2008-12-30 14:45:00,15.04,15.05,15.02,15.02,36900.0,9.6867,9.6931,9.6738,9.6738,36900.0
2008-12-30 14:50:00,15.03,15.03,15.02,15.02,19700.0,9.6803,9.6803,9.6738,9.6738,19700.0
2008-12-30 14:55:00,15.03,15.03,15.02,15.03,103600.0,9.6803,9.6803,9.6738,9.6803,103600.0
2008-12-30 15:00:00,15.03,15.03,15.02,15.02,58100.0,9.6803,9.6803,9.6738,9.6738,58100.0
2008-12-30 15:05:00,15.02,15.03,15.01,15.01,60500.0,9.6738,9.6803,9.6674,9.6674,60500.0
2008-12-30 15:10:00,15.02,15.02,14.9,14.95,125500.0,9.6738,9.6738,9.5965,9.6287,125500.0
2008-12-30 15:15:00,14.94,14.97,14.94,14.94,71100.0,9.6223,9.6416,9.6223,9.6223,71100.0
2008-12-30 15:20:00,14.95,14.95,14.92,14.92,86400.0,9.6287,9.6287,9.6094,9.6094,86400.0
2008-12-30 15:25:00,14.92,14.97,14.92,14.97,49500.0,9.6094,9.6416,9.6094,9.6416,49500.0
2008-12-30 15:30:00,14.97,15.0,14.96,15.0,95400.0,9.6416,9.6609,9.6352,9.6609,95400.0
2008-12-30 15:35:00,15.0,15.04,15.0,15.02,126000.0,9.6609,9.6867,9.6609,9.6738,126000.0
2008-12-30 15:40:00,15.03,15.03,14.94,14.98,275300.0,9.6803,9.6803,9.6223,9.6481,275300.0
2008-12-30 15:45:00,14.98,14.98,14.89,14.92,178000.0,9.6481,9.6481,9.5901,9.6094,178000.0
2008-12-30 15:50:00,14.91,15.07,14.91,15.06,303700.0,9.603,9.706,9.603,9.6996,303700.0
2008-12-30 15:55:00,15.07,15.09,14.95,14.96,781900.0,9.706,9.7189,9.6287,9.6352,781900.0
2008-12-31 09:30:00,14.92,15.03,14.92,15.01,57700.0,9.6094,9.6803,9.6094,9.6674,57700.0
2008-12-31 09:35:00,15.01,15.23,15.0,15.15,85600.0,9.6674,9.8091,9.6609,9.7576,85600.0
2008-12-31 09:40:00,15.14,15.15,15.02,15.09,73000.0,9.7511,9.7576,9.6738,9.7189,73000.0
2008-12-31 09:45:00,15.1,15.11,15.06,15.09,60000.0,9.7253,9.7318,9.6996,9.7189,60000.0
2008-12-31 09:50:00,15.09,15.11,15.07,15.09,104700.0,9.7189,9.7318,9.706,9.7189,104700.0
2008-12-31 09:55:00,15.1,15.11,15.09,15.1,54800.0,9.7253,9.7318,9.7189,9.7253,54800.0
2008-12-31 10:00:00,15.1,15.12,15.09,15.11,102300.0,9.7253,9.7382,9.7189,9.7318,102300.0
2008-12-31 10:05:00,15.12,15.31,15.11,15.22,132800.0,9.7382,9.8606,9.7318,9.8026,132800.0
2008-12-31 10:10:00,15.21,15.22,15.14,15.14,164700.0,9.7962,9.8026,9.7511,9.7511,164700.0
2008-12-31 10:15:00,15.15,15.15,15.07,15.08,93000.0,9.7576,9.7576,9.706,9.7125,93000.0
2008-12-31 10:20:00,15.08,15.28,15.08,15.28,73000.0,9.7125,9.8413,9.7125,9.8413,73000.0
2008-12-31 10:25:00,15.28,15.33,15.27,15.33,47900.0,9.8413,9.8735,9.8348,9.8735,47900.0
2008-12-31 10:30:00,15.33,15.44,15.32,15.36,106300.0,9.8735,9.9443,9.867,9.8928,106300.0
2008-12-31 10:35:00,15.36,15.41,15.35,15.37,59400.0,9.8928,9.925,9.8864,9.8992,59400.0
2008-12-31 10:40:00,15.37,15.41,15.36,15.38,45900.0,9.8992,9.925,9.8928,9.9057,45900.0
2008-12-31 10:45:00,15.38,15.49,15.36,15.48,61200.0,9.9057,9.9765,9.8928,9.9701,61200.0
2008-12-31 10:50:00,15.48,15.48,15.45,15.48,36400.0,9.9701,9.9701,9.9508,9.9701,36400.0
2008-12-31 10:55:00,15.49,15.51,15.46,15.5,55200.0,9.9765,9.9894,9.9572,9.983,55200.0
2008-12-31 11:00:00,15.51,15.57,15.51,15.57,60500.0,9.9894,10.0281,9.9894,10.0281,60500.0
2008-12-31 11:05:00,15.57,15.62,15.54,15.58,70900.0,10.0281,10.0603,10.0087,10.0345,70900.0
2008-12-31 11:10:00,15.58,15.61,15.58,15.6,47100.0,10.0345,10.0538,10.0345,10.0474,47100.0
2008-12-31 11:15:00,15.6,15.63,15.59,15.62,40100.0,10.0474,10.0667,10.0409,10.0603,40100.0
2008-12-31 11:20:00,15.61,15.7,15.61,15.7,44800.0,10.0538,10.1118,10.0538,10.1118,44800.0
2008-12-31 11:25:00,15.7,15.72,15.69,15.72,17500.0,10.1118,10.1247,10.1053,10.1247,17500.0
2008-12-31 11:30:00,15.71,15.77,15.71,15.74,50700.0,10.1182,10.1569,10.1182,10.1375,50700.0
2008-12-31 11:35:00,15.75,15.75,15.72,15.73,22000.0,10.144,10.144,10.1247,10.1311,22000.0
2008-12-31 11:40:00,15.72,15.73,15.7,15.7,21500.0,10.1247,10.1311,10.1118,10.1118,21500.0
2008-12-31 11:45:00,15.7,15.75,15.69,15.7,56600.0,10.1118,10.144,10.1053,10.1118,56600.0
2008-12-31 11:50:00,15.71,15.72,15.7,15.71,23000.0,10.1182,10.1247,10.1118,10.1182,23000.0
2008-12-31 11:55:00,15.72,15.72,15.71,15.72,11000.0,10.1247,10.1247,10.1182,10.1247,11000.0
2008-12-31 12:00:00,15.71,15.73,15.71,15.72,24300.0,10.1182,10.1311,10.1182,10.1247,24300.0
2008-12-31 12:05:00,15.72,15.72,15.66,15.66,66200.0,10.1247,10.1247,10.086,10.086,66200.0
2008-12-31 12:10:00,15.66,15.7,15.66,15.69,30800.0,10.086,10.1118,10.086,10.1053,30800.0
2008-12-31 12:15:00,15.69,15.7,15.64,15.64,26500.0,10.1053,10.1118,10.0731,10.0731,26500.0
2008-12-31 12:20:00,15.65,15.65,15.61,15.62,37700.0,10.0796,10.0796,10.0538,10.0603,37700.0
2008-12-31 12:25:00,15.61,15.65,15.61,15.63,30100.0,10.0538,10.0796,10.0538,10.0667,30100.0
2008-12-31 12:30:00,15.64,15.67,15.63,15.66,21000.0,10.0731,10.0925,10.0667,10.086,21000.0
2008-12-31 12:35:00,15.67,15.67,15.66,15.66,8300.0,10.0925,10.0925,10.086,10.086,8300.0
2008-12-31 12:40:00,15.66,15.68,15.66,15.67,20200.0,10.086,10.0989,10.086,10.0925,20200.0
2008-12-31 12:45:00,15.68,15.73,15.67,15.72,72600.0,10.0989,10.1311,10.0925,10.1247,72600.0
2008-12-31 12:50:00,15.72,15.76,15.72,15.76,47300.0,10.1247,10.1504,10.1247,10.1504,47300.0
2008-12-31 12:55:00,15.75,15.78,15.75,15.77,31300.0,10.144,10.1633,10.144,10.1569,31300.0
2008-12-31 13:00:00,15.77,15.82,15.76,15.8,52300.0,10.1569,10.1891,10.1504,10.1762,52300.0
2008-12-31 13:05:00,15.8,15.8,15.74,15.75,58800.0,10.1762,10.1762,10.1375,10.144,58800.0
2008-12-31 13:10:00,15.74,15.74,15.71,15.72,53000.0,10.1375,10.1375,10.1182,10.1247,53000.0
2008-12-31 13:15:00,15.72,15.73,15.71,15.73,21800.0,10.1247,10.1311,10.1182,10.1311,21800.0
2008-12-31 13:20:00,15.73,15.73,15.72,15.72,13000.0,10.1311,10.1311,10.1247,10.1247,13000.0
2008-12-31 13:25:00,15.72,15.73,15.71,15.71,17800.0,10.1247,10.1311,10.1182,10.1182,17800.0
2008-12-31 13:30:00,15.71,15.72,15.71,15.71,11600.0,10.1182,10.1247,10.1182,10.1182,11600.0
2008-12-31 13:35:00,15.71,15.76,15.71,15.76,24100.0,10.1182,10.1504,10.1182,10.1504,24100.0
2008-12-31 13:40:00,15.76,15.79,15.75,15.78,23000.0,10.1504,10.1698,10.144,10.1633,23000.0
2008-12-31 13:45:00,15.78,15.79,15.77,15.78,17000.0,10.1633,10.1698,10.1569,10.1633,17000.0
2008-12-31 13:50:00,15.77,15.78,15.75,15.75,30800.0,10.1569,10.1633,10.144,10.144,30800.0
2008-12-31 13:55:00,15.75,15.8,15.75,15.78,32500.0,10.144,10.1762,10.144,10.1633,32500.0
2008-12-31 14:00:00,15.78,15.83,15.78,15.79,66300.0,10.1633,10.1955,10.1633,10.1698,66300.0
2008-12-31 14:05:00,15.8,15.81,15.77,15.78,35000.0,10.1762,10.1826,10.1569,10.1633,35000.0
2008-12-31 14:10:00,15.79,15.8,15.78,15.8,31700.0,10.1698,10.1762,10.1633,10.1762,31700.0
2008-12-31 14:15:00,15.79,15.8,15.76,15.77,34600.0,10.1698,10.1762,10.1504,10.1569,34600.0
2008-12-31 14:20:00,15.77,15.8,15.76,15.76,42400.0,10.1569,10.1762,10.1504,10.1504,42400.0
2008-12-31 14:25:00,15.76,15.78,15.75,15.77,27300.0,10.1504,10.1633,10.144,10.1569,27300.0
2008-12-31 14:30:00,15.78,15.81,15.77,15.79,43400.0,10.1633,10.1826,10.1569,10.1698,43400.0
2008-12-31 14:35:00,15.8,15.8,15.72,15.76,55200.0,10.1762,10.1762,10.1247,10.1504,55200.0
2008-12-31 14:40:00,15.77,15.81,15.76,15.8,31900.0,10.1569,10.1826,10.1504,10.1762,31900.0
2008-12-31 14:45:00,15.8,15.8,15.75,15.76,23300.0,10.1762,10.1762,10.144,10.1504,23300.0
2008-12-31 14:50:00,15.76,15.77,15.76,15.76,24100.0,10.1504,10.1569,10.1504,10.1504,24100.0
2008-12-31 14:55:00,15.76,15.77,15.76,15.76,18300.0,10.1504,10.1569,10.1504,10.1504,18300.0
2008-12-31 15:00:00,15.77,15.83,15.77,15.82,72000.0,10.1569,10.1955,10.1569,10.1891,72000.0
2008-12-31 15:05:00,15.82,15.83,15.76,15.79,30300.0,10.1891,10.1955,10.1504,10.1698,30300.0
2008-12-31 15:10:00,15.78,15.78,15.72,15.74,54600.0,10.1633,10.1633,10.1247,10.1375,54600.0
2008-12-31 15:15:00,15.74,15.77,15.74,15.76,34800.0,10.1375,10.1569,10.1375,10.1504,34800.0
2008-12-31 15:20:00,15.77,15.77,15.73,15.76,59100.0,10.1569,10.1569,10.1311,10.1504,59100.0
2008-12-31 15:25:00,15.75,15.76,15.69,15.73,57700.0,10.144,10.1504,10.1053,10.1311,57700.0
2008-12-31 15:30:00,15.74,15.75,15.72,15.75,53400.0,10.1375,10.144,10.1247,10.144,53400.0
2008-12-31 15:35:00,15.75,15.79,15.74,15.76,69300.0,10.144,10.1698,10.1375,10.1504,69300.0
2008-12-31 15:40:00,15.77,15.77,15.71,15.72,70900.0,10.1569,10.1569,10.1182,10.1247,70900.0
2008-12-31 15:45:00,15.72,15.73,15.62,15.64,96200.0,10.1247,10.1311,10.0603,10.0731,96200.0
2008-12-31 15:50:00,15.64,15.65,15.56,15.57,170700.0,10.0731,10.0796,10.0216,10.0281,170700.0
2008-12-31 15:55:00,15.57,15.66,15.56,15.63,214500.0,10.0281,10.086,10.0216,10.0667,214500.0
2009-01-02 09:30:00,15.6,15.89,15.54,15.58,40100.0,10.0474,10.2342,10.0087,10.0345,40100.0
2009-01-02 09:35:00,15.59,15.69,15.58,15.63,20300.0,10.0409,10.1053,10.0345,10.0667,20300.0
2009-01-02 09:40:00,15.66,15.68,15.64,15.65,38500.0,10.086,10.0989,10.0731,10.0796,38500.0
2009-01-02 09:45:00,15.64,15.66,15.64,15.65,38900.0,10.0731,10.086,10.0731,10.0796,38900.0
2009-01-02 09:50:00,15.65,15.66,15.55,15.55,57300.0,10.0796,10.086,10.0152,10.0152,57300.0
2009-01-02 09:55:00,15.54,15.56,15.53,15.56,29900.0,10.0087,10.0216,10.0023,10.0216,29900.0
2009-01-02 10:00:00,15.55,15.57,15.53,15.53,41500.0,10.0152,10.0281,10.0023,10.0023,41500.0
2009-01-02 10:05:00,15.53,15.54,15.51,15.54,39500.0,10.0023,10.0087,9.9894,10.0087,39500.0
2009-01-02 10:10:00,15.54,15.65,15.54,15.65,31800.0,10.0087,10.0796,10.0087,10.0796,31800.0
2009-01-02 10:15:00,15.65,15.66,15.64,15.66,14900.0,10.0796,10.086,10.0731,10.086,14900.0
2009-01-02 10:20:00,15.66,15.72,15.65,15.72,44400.0,10.086,10.1247,10.0796,10.1247,44400.0
2009-01-02 10:25:00,15.72,15.73,15.7,15.73,13700.0,10.1247,10.1311,10.1118,10.1311,13700.0
2009-01-02 10:30:00,15.72,15.79,15.72,15.79,33900.0,10.1247,10.1698,10.1247,10.1698,33900.0
2009-01-02 10:35:00,15.79,15.95,15.78,15.95,78000.0,10.1698,10.2728,10.1633,10.2728,78000.0
2009-01-02 10:40:00,15.95,16.01,15.95,15.96,61200.0,10.2728,10.3114,10.2728,10.2792,61200.0
2009-01-02 10:45:00,15.96,15.97,15.93,15.94,27900.0,10.2792,10.2857,10.2599,10.2664,27900.0
2009-01-02 10:50:00,15.93,16.01,15.93,16.01,25900.0,10.2599,10.3114,10.2599,10.3114,25900.0
2009-01-02 10:55:00,16.01,16.03,16.0,16.02,42300.0,10.3114,10.3243,10.305,10.3179,42300.0
2009-01-02 11:00:00,16.01,16.11,16.01,16.1,75200.0,10.3114,10.3759,10.3114,10.3694,75200.0
2009-01-02 11:05:00,16.1,16.16,16.09,16.16,53200.0,10.3694,10.4081,10.363,10.4081,53200.0
2009-01-02 11:10:00,16.15,16.23,16.14,16.2,108900.0,10.4016,10.4531,10.3952,10.4338,108900.0
2009-01-02 11:15:00,16.2,16.21,16.19,16.2,27400.0,10.4338,10.4403,10.4274,10.4338,27400.0
2009-01-02 11:20:00,16.19,16.2,16.11,16.13,67800.0,10.4274,10.4338,10.3759,10.3887,67800.0
2009-01-02 11:25:00,16.14,16.14,16.11,16.11,16300.0,10.3952,10.3952,10.3759,10.3759,16300.0
2009-01-02 11:30:00,16.11,16.12,16.1,16.1,29800.0,10.3759,10.3823,10.3694,10.3694,29800.0
2009-01-02 11:35:00,16.1,16.16,16.1,16.12,37100.0,10.3694,10.4081,10.3694,10.3823,37100.0
2009-01-02 11:40:00,16.13,16.13,16.11,16.11,23600.0,10.3887,10.3887,10.3759,10.3759,23600.0
2009-01-02 11:45:00,16.12,16.13,16.1,16.11,19500.0,10.3823,10.3887,10.3694,10.3759,19500.0
2009-01-02 11:50:00,16.11,16.13,16.09,16.13,58300.0,10.3759,10.3887,10.363,10.3887,58300.0
2009-01-02 11:55:00,16.13,16.15,16.12,16.13,17400.0,10.3887,10.4016,10.3823,10.3887,17400.0
2009-01-02 12:00:00,16.13,16.14,16.1,16.12,19300.0,10.3887,10.3952,10.3694,10.3823,19300.0
2009-01-02 12:05:00,16.12,16.12,16.1,16.1,10300.0,10.3823,10.3823,10.3694,10.3694,10300.0
2009-01-02 12:10:00,16.1,16.12,16.09,16.1,21700.0,10.3694,10.3823,10.363,10.3694,21700.0
2009-01-02 12:15:00,16.1,16.11,16.07,16.07,25200.0,10.3694,10.3759,10.3501,10.3501,25200.0
2009-01-02 12:20:00,16.08,16.08,16.04,16.04,10500.0,10.3565,10.3565,10.3308,10.3308,10500.0
2009-01-02 12:25:00,16.04,16.07,16.03,16.07,35900.0,10.3308,10.3501,10.3243,10.3501,35900.0
2009-01-02 12:30:00,16.06,16.09,16.06,16.09,15300.0,10.3436,10.363,10.3436,10.363,15300.0
2009-01-02 12:35:00,16.08,16.16,16.08,16.16,40100.0,10.3565,10.4081,10.3565,10.4081,40100.0
2009-01-02 12:40:00,16.16,16.2,16.16,16.2,23800.0,10.4081,10.4338,10.4081,10.4338,23800.0
2009-01-02 12:45:00,16.2,16.2,16.19,16.2,9100.0,10.4338,10.4338,10.4274,10.4338,9100.0
2009-01-02 12:50:00,16.2,16.2,16.14,16.14,27200.0,10.4338,10.4338,10.3952,10.3952,27200.0
2009-01-02 12:55:00,16.14,16.16,16.14,16.15,13600.0,10.3952,10.4081,10.3952,10.4016,13600.0
2009-01-02 13:00:00,16.15,16.16,16.15,16.15,18600.0,10.4016,10.4081,10.4016,10.4016,18600.0
2009-01-02 13:05:00,16.16,16.16,16.14,16.16,18400.0,10.4081,10.4081,10.3952,10.4081,18400.0
2009-01-02 13:10:00,16.16,16.16,16.14,16.16,22300.0,10.4081,10.4081,10.3952,10.4081,22300.0
2009-01-02 13:15:00,16.15,16.16,16.14,16.15,22700.0,10.4016,10.4081,10.3952,10.4016,22700.0
2009-01-02 13:20:00,16.15,16.16,16.15,16.15,7700.0,10.4016,10.4081,10.4016,10.4016,7700.0
2009-01-02 13:25:00,16.16,16.16,16.14,16.14,49100.0,10.4081,10.4081,10.3952,10.3952,49100.0
2009-01-02 13:30:00,16.14,16.15,16.11,16.11,37700.0,10.3952,10.4016,10.3759,10.3759,37700.0
2009-01-02 13:35:00,16.11,16.14,16.11,16.14,51900.0,10.3759,10.3952,10.3759,10.3952,51900.0
2009-01-02 13:40:00,16.14,16.16,16.13,16.15,18000.0,10.3952,10.4081,10.3887,10.4016,18000.0
2009-01-02 13:45:00,16.14,16.16,16.13,16.15,24100.0,10.3952,10.4081,10.3887,10.4016,24100.0
2009-01-02 13:50:00,16.15,16.16,16.15,16.15,14400.0,10.4016,10.4081,10.4016,10.4016,14400.0
2009-01-02 13:55:00,16.16,16.16,16.14,16.16,17300.0,10.4081,10.4081,10.3952,10.4081,17300.0
2009-01-02 14:00:00,16.16,16.19,16.15,16.15,32400.0,10.4081,10.4274,10.4016,10.4016,32400.0
2009-01-02 14:05:00,16.16,16.17,16.15,16.15,17500.0,10.4081,10.4145,10.4016,10.4016,17500.0
2009-01-02 14:10:00,16.15,16.17,16.15,16.16,17300.0,10.4016,10.4145,10.4016,10.4081,17300.0
2009-01-02 14:15:00,16.16,16.18,16.16,16.18,23100.0,10.4081,10.4209,10.4081,10.4209,23100.0
2009-01-02 14:20:00,16.19,16.25,16.19,16.24,20300.0,10.4274,10.466,10.4274,10.4596,20300.0
2009-01-02 14:25:00,16.24,16.25,16.22,16.23,26200.0,10.4596,10.466,10.4467,10.4531,26200.0
2009-01-02 14:30:00,16.24,16.27,16.23,16.24,19400.0,10.4596,10.4789,10.4531,10.4596,19400.0
2009-01-02 14:35:00,16.24,16.25,16.24,16.25,12800.0,10.4596,10.466,10.4596,10.466,12800.0
2009-01-02 14:40:00,16.24,16.26,16.22,16.22,20400.0,10.4596,10.4725,10.4467,10.4467,20400.0
2009-01-02 14:45:00,16.23,16.23,16.18,16.18,47800.0,10.4531,10.4531,10.4209,10.4209,47800.0
2009-01-02 14:50:00,16.18,16.2,16.18,16.19,13800.0,10.4209,10.4338,10.4209,10.4274,13800.0
2009-01-02 14:55:00,16.19,16.2,16.19,16.19,4900.0,10.4274,10.4338,10.4274,10.4274,4900.0
2009-01-02 15:00:00,16.2,16.26,16.19,16.26,37700.0,10.4338,10.4725,10.4274,10.4725,37700.0
2009-01-02 15:05:00,16.26,16.26,16.24,16.24,33000.0,10.4725,10.4725,10.4596,10.4596,33000.0
2009-01-02 15:10:00,16.25,16.26,16.24,16.26,27300.0,10.466,10.4725,10.4596,10.4725,27300.0
2009-01-02 15:15:00,16.26,16.26,16.25,16.25,17900.0,10.4725,10.4725,10.466,10.466,17900.0
2009-01-02 15:20:00,16.25,16.26,16.23,16.24,64800.0,10.466,10.4725,10.4531,10.4596,64800.0
2009-01-02 15:25:00,16.25,16.25,16.22,16.24,22900.0,10.466,10.466,10.4467,10.4596,22900.0
2009-01-02 15:30:00,16.24,16.25,16.24,16.24,23100.0,10.4596,10.466,10.4596,10.4596,23100.0
2009-01-02 15:35:00,16.25,16.25,16.22,16.23,58500.0,10.466,10.466,10.4467,10.4531,58500.0
2009-01-02 15:40:00,16.22,16.3,16.22,16.29,112200.0,10.4467,10.4982,10.4467,10.4918,112200.0
2009-01-02 15:45:00,16.29,16.29,16.25,16.26,64400.0,10.4918,10.4918,10.466,10.4725,64400.0
2009-01-02 15:50:00,16.27,16.29,16.27,16.28,81000.0,10.4789,10.4918,10.4789,10.4853,81000.0
2009-01-02 15:55:00,16.28,16.29,16.22,16.22,121800.0,10.4853,10.4918,10.4467,10.4467,121800.0
2009-01-05 09:30:00,16.12,16.21,16.0,16.19,58900.0,10.3823,10.4403,10.305,10.4274,58900.0
2009-01-05 09:35:00,16.19,16.23,16.1,16.13,50700.0,10.4274,10.4531,10.3694,10.3887,50700.0
2009-01-05 09:40:00,16.12,16.17,16.09,16.12,51000.0,10.3823,10.4145,10.363,10.3823,51000.0
2009-01-05 09:45:00,16.12,16.13,16.08,16.12,40700.0,10.3823,10.3887,10.3565,10.3823,40700.0
2009-01-05 09:50:00,16.13,16.14,16.06,16.11,51000.0,10.3887,10.3952,10.3436,10.3759,51000.0
2009-01-05 09:55:00,16.11,16.11,16.06,16.08,33300.0,10.3759,10.3759,10.3436,10.3565,33300.0
2009-01-05 10:00:00,16.08,16.14,16.08,16.12,31700.0,10.3565,10.3952,10.3565,10.3823,31700.0
2009-01-05 10:05:00,16.12,16.16,16.08,16.15,43800.0,10.3823,10.4081,10.3565,10.4016,43800.0
2009-01-05 10:10:00,16.15,16.2,16.14,16.18,46200.0,10.4016,10.4338,10.3952,10.4209,46200.0
2009-01-05 10:15:00,16.19,16.24,16.16,16.16,48000.0,10.4274,10.4596,10.4081,10.4081,48000.0
2009-01-05 10:20:00,16.16,16.25,16.15,16.24,31000.0,10.4081,10.466,10.4016,10.4596,31000.0
2009-01-05 10:25:00,16.25,16.35,16.23,16.34,48700.0,10.466,10.5304,10.4531,10.524,48700.0
2009-01-05 10:30:00,16.35,16.47,16.35,16.47,67900.0,10.5304,10.6077,10.5304,10.6077,67900.0
2009-01-05 10:35:00,16.47,16.52,16.46,16.5,68700.0,10.6077,10.6399,10.6013,10.627,68700.0
2009-01-05 10:40:00,16.5,16.57,16.5,16.54,28900.0,10.627,10.6721,10.627,10.6528,28900.0
2009-01-05 10:45:00,16.53,16.63,16.53,16.62,105100.0,10.6464,10.7108,10.6464,10.7043,105100.0
2009-01-05 10:50:00,16.61,16.64,16.61,16.62,67800.0,10.6979,10.7172,10.6979,10.7043,67800.0
2009-01-05 10:55:00,16.61,16.61,16.55,16.55,41900.0,10.6979,10.6979,10.6592,10.6592,41900.0
2009-01-05 11:00:00,16.56,16.56,16.55,16.55,24100.0,10.6657,10.6657,10.6592,10.6592,24100.0
2009-01-05 11:05:00,16.55,16.61,16.55,16.6,60400.0,10.6592,10.6979,10.6592,10.6914,60400.0
2009-01-05 11:10:00,16.61,16.65,16.6,16.65,70600.0,10.6979,10.7236,10.6914,10.7236,70600.0
2009-01-05 11:15:00,16.65,16.7,16.63,16.63,97600.0,10.7236,10.7558,10.7108,10.7108,97600.0
2009-01-05 11:20:00,16.63,16.68,16.63,16.65,44500.0,10.7108,10.743,10.7108,10.7236,44500.0
2009-01-05 11:25:00,16.65,16.65,16.58,16.58,95400.0,10.7236,10.7236,10.6786,10.6786,95400.0
2009-01-05 11:30:00,16.58,16.59,16.57,16.58,53000.0,10.6786,10.685,10.6721,10.6786,53000.0
2009-01-05 11:35:00,16.59,16.61,16.58,16.61,54400.0,10.685,10.6979,10.6786,10.6979,54400.0
2009-01-05 11:40:00,16.61,16.65,16.6,16.64,45900.0,10.6979,10.7236,10.6914,10.7172,45900.0
2009-01-05 11:45:00,16.65,16.7,16.65,16.7,31500.0,10.7236,10.7558,10.7236,10.7558,31500.0
2009-01-05 11:50:00,16.7,16.7,16.68,16.69,41900.0,10.7558,10.7558,10.743,10.7494,41900.0
2009-01-05 11:55:00,16.69,16.7,16.68,16.69,55900.0,10.7494,10.7558,10.743,10.7494,55900.0
2009-01-05 12:00:00,16.69,16.69,16.68,16.68,51300.0,10.7494,10.7494,10.743,10.743,51300.0
2009-01-05 12:05:00,16.68,16.73,16.68,16.73,45400.0,10.743,10.7752,10.743,10.7752,45400.0
2009-01-05 12:10:00,16.72,16.81,16.72,16.81,82400.0,10.7687,10.8267,10.7687,10.8267,82400.0
2009-01-05 12:15:00,16.81,16.93,16.8,16.92,87700.0,10.8267,10.904,10.8203,10.8975,87700.0
2009-01-05 12:20:00,16.92,16.94,16.91,16.92,89700.0,10.8975,10.9104,10.8911,10.8975,89700.0
2009-01-05 12:25:00,16.93,16.93,16.89,16.9,62000.0,10.904,10.904,10.8782,10.8847,62000.0
2009-01-05 12:30:00,16.91,16.91,16.85,16.86,58800.0,10.8911,10.8911,10.8525,10.8589,58800.0
2009-01-05 12:35:00,16.86,16.87,16.79,16.84,79400.0,10.8589,10.8653,10.8138,10.846,79400.0
2009-01-05 12:40:00,16.83,16.88,16.82,16.87,41500.0,10.8396,10.8718,10.8331,10.8653,41500.0
2009-01-05 12:45:00,16.87,16.88,16.85,16.85,32500.0,10.8653,10.8718,10.8525,10.8525,32500.0
2009-01-05 12:50:00,16.85,16.86,16.79,16.8,45900.0,10.8525,10.8589,10.8138,10.8203,45900.0
2009-01-05 12:55:00,16.79,16.83,16.76,16.83,45100.0,10.8138,10.8396,10.7945,10.8396,45100.0
2009-01-05 13:00:00,16.82,16.88,16.82,16.88,23200.0,10.8331,10.8718,10.8331,10.8718,23200.0
2009-01-05 13:05:00,16.88,16.91,16.86,16.9,37200.0,10.8718,10.8911,10.8589,10.8847,37200.0
2009-01-05 13:10:00,16.91,16.93,16.89,16.91,29800.0,10.8911,10.904,10.8782,10.8911,29800.0
2009-01-05 13:15:00,16.92,16.95,16.9,16.9,47100.0,10.8975,10.9169,10.8847,10.8847,47100.0
2009-01-05 13:20:00,16.9,17.0,16.9,16.98,57700.0,10.8847,10.9491,10.8847,10.9362,57700.0
2009-01-05 13:25:00,16.99,17.01,16.96,16.96,55600.0,10.9426,10.9555,10.9233,10.9233,55600.0
2009-01-05 13:30:00,16.97,17.03,16.97,17.02,51600.0,10.9297,10.9684,10.9297,10.9619,51600.0
2009-01-05 13:35:00,17.02,17.03,16.95,16.97,61300.0,10.9619,10.9684,10.9169,10.9297,61300.0
2009-01-05 13:40:00,16.97,16.98,16.92,16.97,67600.0,10.9297,10.9362,10.8975,10.9297,67600.0
2009-01-05 13:45:00,16.98,17.01,16.97,16.99,57400.0,10.9362,10.9555,10.9297,10.9426,57400.0
2009-01-05 13:50:00,16.98,17.08,16.98,17.06,78500.0,10.9362,11.0006,10.9362,10.9877,78500.0
2009-01-05 13:55:00,17.06,17.09,17.05,17.08,33800.0,10.9877,11.007,10.9813,11.0006,33800.0
2009-01-05 14:00:00,17.09,17.09,17.06,17.07,42700.0,11.007,11.007,10.9877,10.9942,42700.0
2009-01-05 14:05:00,17.07,17.07,17.05,17.05,75900.0,10.9942,10.9942,10.9813,10.9813,75900.0
2009-01-05 14:10:00,17.06,17.07,17.04,17.06,48200.0,10.9877,10.9942,10.9748,10.9877,48200.0
2009-01-05 14:15:00,17.05,17.06,17.0,17.02,65500.0,10.9813,10.9877,10.9491,10.9619,65500.0
2009-01-05 14:20:00,17.03,17.03,16.96,16.96,76100.0,10.9684,10.9684,10.9233,10.9233,76100.0
2009-01-05 14:25:00,16.96,17.01,16.96,16.98,90400.0,10.9233,10.9555,10.9233,10.9362,90400.0
2009-01-05 14:30:00,16.98,16.99,16.95,16.98,54200.0,10.9362,10.9426,10.9169,10.9362,54200.0
2009-01-05 14:35:00,16.97,16.99,16.96,16.96,36300.0,10.9297,10.9426,10.9233,10.9233,36300.0
2009-01-05 14:40:00,16.96,16.96,16.92,16.92,118500.0,10.9233,10.9233,10.8975,10.8975,118500.0
2009-01-05 14:45:00,16.92,16.93,16.84,16.85,95200.0,10.8975,10.904,10.846,10.8525,95200.0
2009-01-05 14:50:00,16.84,16.86,16.8,16.8,72300.0,10.846,10.8589,10.8203,10.8203,72300.0
2009-01-05 14:55:00,16.8,16.87,16.8,16.83,69400.0,10.8203,10.8653,10.8203,10.8396,69400.0
2009-01-05 15:00:00,16.83,16.87,16.83,16.86,45700.0,10.8396,10.8653,10.8396,10.8589,45700.0
2009-01-05 15:05:00,16.87,16.92,16.86,16.89,110300.0,10.8653,10.8975,10.8589,10.8782,110300.0
2009-01-05 15:10:00,16.89,16.91,16.85,16.85,61000.0,10.8782,10.8911,10.8525,10.8525,61000.0
2009-01-05 15:15:00,16.84,16.86,16.81,16.85,91900.0,10.846,10.8589,10.8267,10.8525,91900.0
2009-01-05 15:20:00,16.85,16.87,16.8,16.82,65900.0,10.8525,10.8653,10.8203,10.8331,65900.0
2009-01-05 15:25:00,16.83,16.83,16.77,16.77,103800.0,10.8396,10.8396,10.8009,10.8009,103800.0
2009-01-05 15:30:00,16.77,16.8,16.75,16.79,68200.0,10.8009,10.8203,10.7881,10.8138,68200.0
2009-01-05 15:35:00,16.79,16.84,16.78,16.82,85500.0,10.8138,10.846,10.8074,10.8331,85500.0
2009-01-05 15:40:00,16.81,16.87,16.81,16.85,122900.0,10.8267,10.8653,10.8267,10.8525,122900.0
2009-01-05 15:45:00,16.85,16.86,16.76,16.76,76000.0,10.8525,10.8589,10.7945,10.7945,76000.0
2009-01-05 15:50:00,16.77,16.8,16.77,16.78,97000.0,10.8009,10.8203,10.8009,10.8074,97000.0
2009-01-05 15:55:00,16.79,16.81,16.75,16.81,225900.0,10.8138,10.8267,10.7881,10.8267,225900.0
2009-01-06 09:30:00,17.13,17.35,16.89,17.34,115600.0,11.0328,11.1745,10.8782,11.168,115600.0
2009-01-06 09:35:00,17.31,17.33,17.22,17.25,83500.0,11.1487,11.1616,11.0908,11.1101,83500.0
2009-01-06 09:40:00,17.26,17.33,17.25,17.3,114100.0,11.1165,11.1616,11.1101,11.1423,114100.0
2009-01-06 09:45:00,17.29,17.48,17.28,17.45,111300.0,11.1358,11.2582,11.1294,11.2389,111300.0
2009-01-06 09:50:00,17.44,17.45,17.37,17.43,97600.0,11.2325,11.2389,11.1874,11.226,97600.0
2009-01-06 09:55:00,17.42,17.46,17.38,17.39,94600.0,11.2196,11.2453,11.1938,11.2003,94600.0
2009-01-06 10:00:00,17.39,17.42,17.3,17.3,106000.0,11.2003,11.2196,11.1423,11.1423,106000.0
2009-01-06 10:05:00,17.31,17.32,17.27,17.28,112000.0,11.1487,11.1552,11.123,11.1294,112000.0
2009-01-06 10:10:00,17.29,17.35,17.23,17.29,110500.0,11.1358,11.1745,11.0972,11.1358,110500.0
2009-01-06 10:15:00,17.29,17.3,17.21,17.22,94500.0,11.1358,11.1423,11.0843,11.0908,94500.0
2009-01-06 10:20:00,17.22,17.29,17.22,17.26,75600.0,11.0908,11.1358,11.0908,11.1165,75600.0
2009-01-06 10:25:00,17.26,17.27,17.2,17.2,55200.0,11.1165,11.123,11.0779,11.0779,55200.0
2009-01-06 10:30:00,17.21,17.35,17.2,17.34,92900.0,11.0843,11.1745,11.0779,11.168,92900.0
2009-01-06 10:35:00,17.34,17.39,17.34,17.36,58900.0,11.168,11.2003,11.168,11.1809,58900.0
2009-01-06 10:40:00,17.35,17.37,17.34,17.34,54500.0,11.1745,11.1874,11.168,11.168,54500.0
2009-01-06 10:45:00,17.35,17.35,17.25,17.25,56300.0,11.1745,11.1745,11.1101,11.1101,56300.0
2009-01-06 10:50:00,17.25,17.33,17.25,17.31,69500.0,11.1101,11.1616,11.1101,11.1487,69500.0
2009-01-06 10:55:00,17.3,17.36,17.29,17.36,70500.0,11.1423,11.1809,11.1358,11.1809,70500.0
2009-01-06 11:00:00,17.35,17.38,17.34,17.35,58400.0,11.1745,11.1938,11.168,11.1745,58400.0
2009-01-06 11:05:00,17.35,17.36,17.34,17.36,81000.0,11.1745,11.1809,11.168,11.1809,81000.0
2009-01-06 11:10:00,17.35,17.42,17.34,17.4,81200.0,11.1745,11.2196,11.168,11.2067,81200.0
2009-01-06 11:15:00,17.4,17.42,17.4,17.41,32000.0,11.2067,11.2196,11.2067,11.2131,32000.0
2009-01-06 11:20:00,17.4,17.41,17.4,17.4,20100.0,11.2067,11.2131,11.2067,11.2067,20100.0
2009-01-06 11:25:00,17.41,17.41,17.4,17.41,56000.0,11.2131,11.2131,11.2067,11.2131,56000.0
2009-01-06 11:30:00,17.41,17.52,17.4,17.5,115500.0,11.2131,11.284,11.2067,11.2711,115500.0
2009-01-06 11:35:00,17.5,17.56,17.47,17.55,86800.0,11.2711,11.3097,11.2518,11.3033,86800.0
2009-01-06 11:40:00,17.55,17.65,17.55,17.62,97600.0,11.3033,11.3677,11.3033,11.3484,97600.0
2009-01-06 11:45:00,17.62,17.64,17.59,17.64,111700.0,11.3484,11.3613,11.3291,11.3613,111700.0
2009-01-06 11:50:00,17.64,17.68,17.61,17.68,187600.0,11.3613,11.387,11.3419,11.387,187600.0
2009-01-06 11:55:00,17.68,17.72,17.65,17.66,92500.0,11.387,11.4128,11.3677,11.3741,92500.0
2009-01-06 12:00:00,17.67,17.72,17.65,17.7,62400.0,11.3806,11.4128,11.3677,11.3999,62400.0
2009-01-06 12:05:00,17.7,17.82,17.7,17.82,145200.0,11.3999,11.4772,11.3999,11.4772,145200.0
2009-01-06 12:10:00,17.83,17.9,17.81,17.9,111400.0,11.4836,11.5287,11.4708,11.5287,111400.0
2009-01-06 12:15:00,17.89,17.92,17.89,17.92,74800.0,11.5223,11.5416,11.5223,11.5416,74800.0
2009-01-06 12:20:00,17.92,17.95,17.91,17.91,92000.0,11.5416,11.5609,11.5352,11.5352,92000.0
2009-01-06 12:25:00,17.91,18.0,17.91,17.99,103200.0,11.5352,11.5931,11.5352,11.5867,103200.0
2009-01-06 12:30:00,18.0,18.0,17.95,17.96,39300.0,11.5931,11.5931,11.5609,11.5674,39300.0
2009-01-06 12:35:00,17.97,18.17,17.97,18.15,186600.0,11.5738,11.7026,11.5738,11.6897,186600.0
2009-01-06 12:40:00,18.15,18.21,18.12,18.14,88900.0,11.6897,11.7284,11.6704,11.6833,88900.0
2009-01-06 12:45:00,18.14,18.15,18.08,18.13,128100.0,11.6833,11.6897,11.6447,11.6769,128100.0
2009-01-06 12:50:00,18.12,18.25,18.11,18.25,169400.0,11.6704,11.7541,11.664,11.7541,169400.0
2009-01-06 12:55:00,18.24,18.25,18.18,18.21,53100.0,11.7477,11.7541,11.7091,11.7284,53100.0
2009-01-06 13:00:00,18.21,18.21,18.12,18.14,96700.0,11.7284,11.7284,11.6704,11.6833,96700.0
2009-01-06 13:05:00,18.13,18.14,18.07,18.08,49400.0,11.6769,11.6833,11.6382,11.6447,49400.0
2009-01-06 13:10:00,18.07,18.1,18.07,18.08,60100.0,11.6382,11.6575,11.6382,11.6447,60100.0
2009-01-06 13:15:00,18.08,18.13,18.0,18.02,264700.0,11.6447,11.6769,11.5931,11.606,264700.0
2009-01-06 13:20:00,18.02,18.11,17.99,18.09,86500.0,11.606,11.664,11.5867,11.6511,86500.0
2009-01-06 13:25:00,18.09,18.18,18.05,18.18,86400.0,11.6511,11.7091,11.6253,11.7091,86400.0
2009-01-06 13:30:00,18.18,18.28,18.16,18.25,108400.0,11.7091,11.7735,11.6962,11.7541,108400.0
2009-01-06 13:35:00,18.24,18.35,18.21,18.34,98900.0,11.7477,11.8186,11.7284,11.8121,98900.0
2009-01-06 13:40:00,18.34,18.34,18.29,18.31,113100.0,11.8121,11.8121,11.7799,11.7928,113100.0
2009-01-06 13:45:00,18.3,18.46,18.29,18.46,93500.0,11.7863,11.8894,11.7799,11.8894,93500.0
2009-01-06 13:50:00,18.45,18.58,18.43,18.51,227500.0,11.883,11.9667,11.8701,11.9216,227500.0
2009-01-06 13:55:00,18.51,18.52,18.48,18.49,104100.0,11.9216,11.928,11.9023,11.9087,104100.0
2009-01-06 14:00:00,18.49,18.5,18.35,18.42,181400.0,11.9087,11.9152,11.8186,11.8636,181400.0
2009-01-06 14:05:00,18.43,18.53,18.38,18.52,171000.0,11.8701,11.9345,11.8379,11.928,171000.0
2009-01-06 14:10:00,18.52,18.64,18.49,18.57,124000.0,11.928,12.0053,11.9087,11.9602,124000.0
2009-01-06 14:15:00,18.57,18.67,18.56,18.63,81300.0,11.9602,12.0247,11.9538,11.9989,81300.0
2009-01-06 14:20:00,18.63,18.69,18.6,18.64,143600.0,11.9989,12.0375,11.9796,12.0053,143600.0
2009-01-06 14:25:00,18.63,18.66,18.62,18.65,59500.0,11.9989,12.0182,11.9924,12.0118,59500.0
2009-01-06 14:30:00,18.65,18.71,18.63,18.64,106800.0,12.0118,12.0504,11.9989,12.0053,106800.0
2009-01-06 14:35:00,18.64,18.67,18.6,18.63,66400.0,12.0053,12.0247,11.9796,11.9989,66400.0
2009-01-06 14:40:00,18.63,18.67,18.63,18.65,76000.0,11.9989,12.0247,11.9989,12.0118,76000.0
2009-01-06 14:45:00,18.65,18.69,18.65,18.66,80300.0,12.0118,12.0375,12.0118,12.0182,80300.0
2009-01-06 14:50:00,18.67,18.67,18.57,18.57,141900.0,12.0247,12.0247,11.9602,11.9602,141900.0
2009-01-06 14:55:00,18.56,18.58,18.49,18.58,95600.0,11.9538,11.9667,11.9087,11.9667,95600.0
2009-01-06 15:00:00,18.57,18.58,18.5,18.5,114200.0,11.9602,11.9667,11.9152,11.9152,114200.0
2009-01-06 15:05:00,18.5,18.5,18.38,18.47,129600.0,11.9152,11.9152,11.8379,11.8958,129600.0
2009-01-06 15:10:00,18.47,18.48,18.32,18.33,146700.0,11.8958,11.9023,11.7992,11.8057,146700.0
2009-01-06 15:15:00,18.34,18.38,18.27,18.28,118100.0,11.8121,11.8379,11.767,11.7735,118100.0
2009-01-06 15:20:00,18.28,18.31,18.23,18.26,86900.0,11.7735,11.7928,11.7413,11.7606,86900.0
2009-01-06 15:25:00,18.26,18.26,18.19,18.19,82000.0,11.7606,11.7606,11.7155,11.7155,82000.0
2009-01-06 15:30:00,18.18,18.26,18.16,18.16,128700.0,11.7091,11.7606,11.6962,11.6962,128700.0
2009-01-06 15:35:00,18.16,18.19,18.07,18.11,175900.0,11.6962,11.7155,11.6382,11.664,175900.0
2009-01-06 15:40:00,18.11,18.2,18.11,18.19,108000.0,11.664,11.7219,11.664,11.7155,108000.0
2009-01-06 15:45:00,18.18,18.23,17.97,18.2,182200.0,11.7091,11.7413,11.5738,11.7219,182200.0
2009-01-06 15:50:00,18.21,18.25,18.13,18.14,219500.0,11.7284,11.7541,11.6769,11.6833,219500.0
2009-01-06 15:55:00,18.14,18.14,18.09,18.1,242600.0,11.6833,11.6833,11.6511,11.6575,242600.0
2009-01-07 09:30:00,17.85,18.06,17.69,17.96,114000.0,11.4965,11.6318,11.3935,11.5674,114000.0
2009-01-07 09:35:00,17.94,17.97,17.83,17.86,106500.0,11.5545,11.5738,11.4836,11.503,106500.0
2009-01-07 09:40:00,17.85,17.9,17.8,17.8,98800.0,11.4965,11.5287,11.4643,11.4643,98800.0
2009-01-07 09:45:00,17.81,17.85,17.73,17.77,85300.0,11.4708,11.4965,11.4192,11.445,85300.0
2009-01-07 09:50:00,17.78,17.89,17.78,17.83,80700.0,11.4514,11.5223,11.4514,11.4836,80700.0
2009-01-07 09:55:00,17.83,17.84,17.8,17.83,73600.0,11.4836,11.4901,11.4643,11.4836,73600.0
2009-01-07 10:00:00,17.82,17.87,17.8,17.83,190400.0,11.4772,11.5094,11.4643,11.4836,190400.0
2009-01-07 10:05:00,17.82,17.87,17.81,17.86,72400.0,11.4772,11.5094,11.4708,11.503,72400.0
2009-01-07 10:10:00,17.86,17.92,17.86,17.9,114400.0,11.503,11.5416,11.503,11.5287,114400.0
2009-01-07 10:15:00,17.91,17.96,17.89,17.95,98000.0,11.5352,11.5674,11.5223,11.5609,98000.0
2009-01-07 10:20:00,17.95,18.01,17.94,17.98,107000.0,11.5609,11.5996,11.5545,11.5802,107000.0
2009-01-07 10:25:00,17.98,18.01,17.97,17.99,94800.0,11.5802,11.5996,11.5738,11.5867,94800.0
2009-01-07 10:30:00,17.98,18.11,17.98,18.07,116300.0,11.5802,11.664,11.5802,11.6382,116300.0
2009-01-07 10:35:00,18.07,18.11,18.02,18.08,117200.0,11.6382,11.664,11.606,11.6447,117200.0
2009-01-07 10:40:00,18.07,18.18,18.07,18.17,121300.0,11.6382,11.7091,11.6382,11.7026,121300.0
2009-01-07 10:45:00,18.17,18.22,18.12,18.12,112800.0,11.7026,11.7348,11.6704,11.6704,112800.0
2009-01-07 10:50:00,18.12,18.13,18.09,18.12,82000.0,11.6704,11.6769,11.6511,11.6704,82000.0
2009-01-07 10:55:00,18.12,18.17,18.1,18.13,60600.0,11.6704,11.7026,11.6575,11.6769,60600.0
2009-01-07 11:00:00,18.12,18.19,18.11,18.17,74600.0,11.6704,11.7155,11.664,11.7026,74600.0
2009-01-07 11:05:00,18.16,18.22,18.16,18.22,50000.0,11.6962,11.7348,11.6962,11.7348,50000.0
2009-01-07 11:10:00,18.22,18.25,18.2,18.2,56400.0,11.7348,11.7541,11.7219,11.7219,56400.0
2009-01-07 11:15:00,18.21,18.24,18.2,18.2,61500.0,11.7284,11.7477,11.7219,11.7219,61500.0
2009-01-07 11:20:00,18.2,18.21,18.17,18.19,41900.0,11.7219,11.7284,11.7026,11.7155,41900.0
2009-01-07 11:25:00,18.19,18.2,18.16,18.17,62000.0,11.7155,11.7219,11.6962,11.7026,62000.0
2009-01-07 11:30:00,18.17,18.18,18.13,18.18,82200.0,11.7026,11.7091,11.6769,11.7091,82200.0
2009-01-07 11:35:00,18.18,18.2,18.17,18.2,42800.0,11.7091,11.7219,11.7026,11.7219,42800.0
2009-01-07 11:40:00,18.2,18.31,18.19,18.3,159700.0,11.7219,11.7928,11.7155,11.7863,159700.0
2009-01-07 11:45:00,18.3,18.35,18.29,18.35,56600.0,11.7863,11.8186,11.7799,11.8186,56600.0
2009-01-07 11:50:00,18.35,18.35,18.29,18.32,105100.0,11.8186,11.8186,11.7799,11.7992,105100.0
2009-01-07 11:55:00,18.33,18.37,18.3,18.3,76000.0,11.8057,11.8314,11.7863,11.7863,76000.0
2009-01-07 12:00:00,18.3,18.31,18.26,18.29,106300.0,11.7863,11.7928,11.7606,11.7799,106300.0
2009-01-07 12:05:00,18.29,18.32,18.28,18.31,44500.0,11.7799,11.7992,11.7735,11.7928,44500.0
2009-01-07 12:10:00,18.32,18.32,18.29,18.32,67500.0,11.7992,11.7992,11.7799,11.7992,67500.0
2009-01-07 12:15:00,18.32,18.32,18.28,18.3,67600.0,11.7992,11.7992,11.7735,11.7863,67600.0
2009-01-07 12:20:00,18.29,18.31,18.26,18.26,63700.0,11.7799,11.7928,11.7606,11.7606,63700.0
2009-01-07 12:25:00,18.26,18.34,18.26,18.34,69800.0,11.7606,11.8121,11.7606,11.8121,69800.0
2009-01-07 12:30:00,18.33,18.35,18.3,18.3,49100.0,11.8057,11.8186,11.7863,11.7863,49100.0
2009-01-07 12:35:00,18.3,18.38,18.3,18.35,72700.0,11.7863,11.8379,11.7863,11.8186,72700.0
2009-01-07 12:40:00,18.36,18.37,18.33,18.34,39600.0,11.825,11.8314,11.8057,11.8121,39600.0
2009-01-07 12:45:00,18.34,18.34,18.28,18.32,89700.0,11.8121,11.8121,11.7735,11.7992,89700.0
2009-01-07 12:50:00,18.32,18.33,18.28,18.3,57800.0,11.7992,11.8057,11.7735,11.7863,57800.0
2009-01-07 12:55:00,18.3,18.31,18.27,18.27,42700.0,11.7863,11.7928,11.767,11.767,42700.0
2009-01-07 13:00:00,18.27,18.31,18.21,18.3,118800.0,11.767,11.7928,11.7284,11.7863,118800.0
2009-01-07 13:05:00,18.3,18.35,18.3,18.35,73400.0,11.7863,11.8186,11.7863,11.8186,73400.0
2009-01-07 13:10:00,18.34,18.39,18.34,18.39,76900.0,11.8121,11.8443,11.8121,11.8443,76900.0
2009-01-07 13:15:00,18.39,18.44,18.38,18.43,74900.0,11.8443,11.8765,11.8379,11.8701,74900.0
2009-01-07 13:20:00,18.43,18.44,18.39,18.42,81600.0,11.8701,11.8765,11.8443,11.8636,81600.0
2009-01-07 13:25:00,18.41,18.46,18.41,18.42,92200.0,11.8572,11.8894,11.8572,11.8636,92200.0
2009-01-07 13:30:00,18.43,18.45,18.4,18.43,67400.0,11.8701,11.883,11.8508,11.8701,67400.0
2009-01-07 13:35:00,18.43,18.45,18.41,18.41,23600.0,11.8701,11.883,11.8572,11.8572,23600.0
2009-01-07 13:40:00,18.41,18.42,18.39,18.4,109600.0,11.8572,11.8636,11.8443,11.8508,109600.0
2009-01-07 13:45:00,18.4,18.42,18.36,18.37,58600.0,11.8508,11.8636,11.825,11.8314,58600.0
2009-01-07 13:50:00,18.37,18.39,18.34,18.36,32600.0,11.8314,11.8443,11.8121,11.825,32600.0
2009-01-07 13:55:00,18.35,18.37,18.3,18.3,55100.0,11.8186,11.8314,11.7863,11.7863,55100.0
2009-01-07 14:00:00,18.3,18.31,18.2,18.27,117900.0,11.7863,11.7928,11.7219,11.767,117900.0
2009-01-07 14:05:00,18.27,18.31,18.25,18.3,56600.0,11.767,11.7928,11.7541,11.7863,56600.0
2009-01-07 14:10:00,18.31,18.32,18.27,18.3,104200.0,11.7928,11.7992,11.767,11.7863,104200.0
2009-01-07 14:15:00,18.29,18.3,18.2,18.2,81200.0,11.7799,11.7863,11.7219,11.7219,81200.0
2009-01-07 14:20:00,18.2,18.22,18.16,18.21,53800.0,11.7219,11.7348,11.6962,11.7284,53800.0
2009-01-07 14:25:00,18.22,18.23,18.19,18.22,38100.0,11.7348,11.7413,11.7155,11.7348,38100.0
2009-01-07 14:30:00,18.21,18.22,18.17,18.2,75300.0,11.7284,11.7348,11.7026,11.7219,75300.0
2009-01-07 14:35:00,18.2,18.24,18.19,18.24,120900.0,11.7219,11.7477,11.7155,11.7477,120900.0
2009-01-07 14:40:00,18.23,18.27,18.18,18.27,104800.0,11.7413,11.767,11.7091,11.767,104800.0
2009-01-07 14:45:00,18.27,18.27,18.21,18.24,79900.0,11.767,11.767,11.7284,11.7477,79900.0
2009-01-07 14:50:00,18.24,18.27,18.2,18.26,72000.0,11.7477,11.767,11.7219,11.7606,72000.0
2009-01-07 14:55:00,18.26,18.28,18.24,18.27,68800.0,11.7606,11.7735,11.7477,11.767,68800.0
2009-01-07 15:00:00,18.27,18.29,18.25,18.27,91200.0,11.767,11.7799,11.7541,11.767,91200.0
2009-01-07 15:05:00,18.27,18.27,18.15,18.22,153700.0,11.767,11.767,11.6897,11.7348,153700.0
2009-01-07 15:10:00,18.22,18.22,18.18,18.18,95400.0,11.7348,11.7348,11.7091,11.7091,95400.0
2009-01-07 15:15:00,18.18,18.21,18.16,18.19,87100.0,11.7091,11.7284,11.6962,11.7155,87100.0
2009-01-07 15:20:00,18.19,18.21,18.16,18.19,75300.0,11.7155,11.7284,11.6962,11.7155,75300.0
2009-01-07 15:25:00,18.19,18.2,18.11,18.16,109500.0,11.7155,11.7219,11.664,11.6962,109500.0
2009-01-07 15:30:00,18.17,18.23,18.16,18.21,107200.0,11.7026,11.7413,11.6962,11.7284,107200.0
2009-01-07 15:35:00,18.21,18.23,17.85,18.2,165200.0,11.7284,11.7413,11.4965,11.7219,165200.0
2009-01-07 15:40:00,18.2,18.27,18.2,18.26,130100.0,11.7219,11.767,11.7219,11.7606,130100.0
2009-01-07 15:45:00,18.25,18.26,18.17,18.2,125900.0,11.7541,11.7606,11.7026,11.7219,125900.0
2009-01-07 15:50:00,18.2,18.22,18.16,18.17,190300.0,11.7219,11.7348,11.6962,11.7026,190300.0
2009-01-07 15:55:00,18.17,18.25,18.16,18.22,173600.0,11.7026,11.7541,11.6962,11.7348,173600.0
2009-01-08 09:30:00,18.16,18.44,18.09,18.09,40200.0,11.6962,11.8765,11.6511,11.6511,40200.0
2009-01-08 09:35:00,18.1,18.1,17.85,17.85,76000.0,11.6575,11.6575,11.4965,11.4965,76000.0
2009-01-08 09:40:00,17.86,18.04,17.8,18.03,57000.0,11.503,11.6189,11.4643,11.6125,57000.0
2009-01-08 09:45:00,18.05,18.05,17.94,17.94,55600.0,11.6253,11.6253,11.5545,11.5545,55600.0
2009-01-08 09:50:00,17.95,17.95,17.87,17.88,83000.0,11.5609,11.5609,11.5094,11.5158,83000.0
2009-01-08 09:55:00,17.89,17.91,17.82,17.82,90100.0,11.5223,11.5352,11.4772,11.4772,90100.0
2009-01-08 10:00:00,17.82,17.89,17.81,17.82,93600.0,11.4772,11.5223,11.4708,11.4772,93600.0
2009-01-08 10:05:00,17.83,18.0,17.8,17.95,66100.0,11.4836,11.5931,11.4643,11.5609,66100.0
2009-01-08 10:10:00,17.94,17.95,17.86,17.93,66600.0,11.5545,11.5609,11.503,11.548,66600.0
2009-01-08 10:15:00,17.93,17.93,17.86,17.87,31400.0,11.548,11.548,11.503,11.5094,31400.0
2009-01-08 10:20:00,17.87,17.91,17.86,17.89,35200.0,11.5094,11.5352,11.503,11.5223,35200.0
2009-01-08 10:25:00,17.89,18.02,17.88,17.97,53200.0,11.5223,11.606,11.5158,11.5738,53200.0
2009-01-08 10:30:00,17.98,18.0,17.89,17.99,60900.0,11.5802,11.5931,11.5223,11.5867,60900.0
2009-01-08 10:35:00,18.0,18.08,17.99,18.04,58800.0,11.5931,11.6447,11.5867,11.6189,58800.0
2009-01-08 10:40:00,18.04,18.16,18.03,18.08,53500.0,11.6189,11.6962,11.6125,11.6447,53500.0
2009-01-08 10:45:00,18.09,18.1,18.06,18.07,32200.0,11.6511,11.6575,11.6318,11.6382,32200.0
2009-01-08 10:50:00,18.06,18.15,18.06,18.11,48600.0,11.6318,11.6897,11.6318,11.664,48600.0
2009-01-08 10:55:00,18.11,18.11,18.01,18.04,52400.0,11.664,11.664,11.5996,11.6189,52400.0
2009-01-08 11:00:00,18.05,18.22,18.04,18.22,54800.0,11.6253,11.7348,11.6189,11.7348,54800.0
2009-01-08 11:05:00,18.22,18.23,18.1,18.12,57800.0,11.7348,11.7413,11.6575,11.6704,57800.0
2009-01-08 11:10:00,18.12,18.12,18.06,18.12,39200.0,11.6704,11.6704,11.6318,11.6704,39200.0
2009-01-08 11:15:00,18.11,18.15,18.06,18.08,46500.0,11.664,11.6897,11.6318,11.6447,46500.0
2009-01-08 11:20:00,18.08,18.13,18.01,18.02,108700.0,11.6447,11.6769,11.5996,11.606,108700.0
2009-01-08 11:25:00,18.03,18.08,18.02,18.03,65600.0,11.6125,11.6447,11.606,11.6125,65600.0
2009-01-08 11:30:00,18.03,18.04,18.0,18.01,46400.0,11.6125,11.6189,11.5931,11.5996,46400.0
2009-01-08 11:35:00,18.02,18.04,18.02,18.02,18600.0,11.606,11.6189,11.606,11.606,18600.0
2009-01-08 11:40:00,18.03,18.09,18.03,18.09,23100.0,11.6125,11.6511,11.6125,11.6511,23100.0
2009-01-08 11:45:00,18.08,18.08,18.02,18.04,31800.0,11.6447,11.6447,11.606,11.6189,31800.0
2009-01-08 11:50:00,18.03,18.04,18.0,18.03,33500.0,11.6125,11.6189,11.5931,11.6125,33500.0
2009-01-08 11:55:00,18.02,18.04,17.98,18.02,35200.0,11.606,11.6189,11.5802,11.606,35200.0
2009-01-08 12:00:00,18.03,18.08,18.02,18.08,63200.0,11.6125,11.6447,11.606,11.6447,63200.0
2009-01-08 12:05:00,18.08,18.1,18.07,18.1,38500.0,11.6447,11.6575,11.6382,11.6575,38500.0
2009-01-08 12:10:00,18.1,18.15,18.09,18.09,55500.0,11.6575,11.6897,11.6511,11.6511,55500.0
2009-01-08 12:15:00,18.09,18.11,18.05,18.11,53000.0,11.6511,11.664,11.6253,11.664,53000.0
2009-01-08 12:20:00,18.1,18.14,18.02,18.02,74500.0,11.6575,11.6833,11.606,11.606,74500.0
2009-01-08 12:25:00,18.02,18.11,18.0,18.11,44700.0,11.606,11.664,11.5931,11.664,44700.0
2009-01-08 12:30:00,18.11,18.13,18.06,18.06,35800.0,11.664,11.6769,11.6318,11.6318,35800.0
2009-01-08 12:35:00,18.06,18.06,18.01,18.02,15400.0,11.6318,11.6318,11.5996,11.606,15400.0
2009-01-08 12:40:00,18.02,18.06,18.01,18.05,17900.0,11.606,11.6318,11.5996,11.6253,17900.0
2009-01-08 12:45:00,18.06,18.1,18.05,18.08,23800.0,11.6318,11.6575,11.6253,11.6447,23800.0
2009-01-08 12:50:00,18.07,18.11,18.07,18.1,27100.0,11.6382,11.664,11.6382,11.6575,27100.0
2009-01-08 12:55:00,18.1,18.11,18.07,18.07,30300.0,11.6575,11.664,11.6382,11.6382,30300.0
2009-01-08 13:00:00,18.07,18.08,18.0,18.01,23200.0,11.6382,11.6447,11.5931,11.5996,23200.0
2009-01-08 13:05:00,18.0,18.01,18.0,18.0,26400.0,11.5931,11.5996,11.5931,11.5931,26400.0
2009-01-08 13:10:00,18.0,18.01,17.95,17.96,28200.0,11.5931,11.5996,11.5609,11.5674,28200.0
2009-01-08 13:15:00,17.95,17.97,17.95,17.96,66700.0,11.5609,11.5738,11.5609,11.5674,66700.0
2009-01-08 13:20:00,17.96,18.04,17.94,18.01,60200.0,11.5674,11.6189,11.5545,11.5996,60200.0
2009-01-08 13:25:00,18.02,18.02,17.99,18.01,20900.0,11.606,11.606,11.5867,11.5996,20900.0
2009-01-08 13:30:00,18.0,18.02,17.99,18.01,18100.0,11.5931,11.606,11.5867,11.5996,18100.0
2009-01-08 13:35:00,18.01,18.02,18.01,18.01,18000.0,11.5996,11.606,11.5996,11.5996,18000.0
2009-01-08 13:40:00,18.01,18.06,18.01,18.06,32300.0,11.5996,11.6318,11.5996,11.6318,32300.0
2009-01-08 13:45:00,18.07,18.12,18.05,18.11,41800.0,11.6382,11.6704,11.6253,11.664,41800.0
2009-01-08 13:50:00,18.11,18.11,18.08,18.1,13500.0,11.664,11.664,11.6447,11.6575,13500.0
2009-01-08 13:55:00,18.09,18.09,18.06,18.08,28000.0,11.6511,11.6511,11.6318,11.6447,28000.0
2009-01-08 14:00:00,18.08,18.08,18.06,18.06,11600.0,11.6447,11.6447,11.6318,11.6318,11600.0
2009-01-08 14:05:00,18.06,18.21,18.06,18.19,54800.0,11.6318,11.7284,11.6318,11.7155,54800.0
2009-01-08 14:10:00,18.2,18.2,18.16,18.17,25700.0,11.7219,11.7219,11.6962,11.7026,25700.0
2009-01-08 14:15:00,18.17,18.23,18.16,18.21,54900.0,11.7026,11.7413,11.6962,11.7284,54900.0
2009-01-08 14:20:00,18.22,18.23,18.21,18.21,27400.0,11.7348,11.7413,11.7284,11.7284,27400.0
2009-01-08 14:25:00,18.22,18.23,18.19,18.19,32300.0,11.7348,11.7413,11.7155,11.7155,32300.0
2009-01-08 14:30:00,18.19,18.2,18.16,18.17,34800.0,11.7155,11.7219,11.6962,11.7026,34800.0
2009-01-08 14:35:00,18.17,18.21,18.17,18.19,39000.0,11.7026,11.7284,11.7026,11.7155,39000.0
2009-01-08 14:40:00,18.2,18.27,18.17,18.27,29600.0,11.7219,11.767,11.7026,11.767,29600.0
2009-01-08 14:45:00,18.27,18.32,18.26,18.3,72800.0,11.767,11.7992,11.7606,11.7863,72800.0
2009-01-08 14:50:00,18.3,18.4,18.3,18.39,70800.0,11.7863,11.8508,11.7863,11.8443,70800.0
2009-01-08 14:55:00,18.38,18.41,18.35,18.4,102500.0,11.8379,11.8572,11.8186,11.8508,102500.0
2009-01-08 15:00:00,18.41,18.48,18.4,18.42,204100.0,11.8572,11.9023,11.8508,11.8636,204100.0
2009-01-08 15:05:00,18.42,18.44,18.37,18.38,102400.0,11.8636,11.8765,11.8314,11.8379,102400.0
2009-01-08 15:10:00,18.38,18.38,18.31,18.32,50300.0,11.8379,11.8379,11.7928,11.7992,50300.0
2009-01-08 15:15:00,18.32,18.37,18.3,18.36,96900.0,11.7992,11.8314,11.7863,11.825,96900.0
2009-01-08 15:20:00,18.36,18.36,18.29,18.33,106400.0,11.825,11.825,11.7799,11.8057,106400.0
2009-01-08 15:25:00,18.33,18.36,18.29,18.3,41700.0,11.8057,11.825,11.7799,11.7863,41700.0
2009-01-08 15:30:00,18.31,18.32,18.26,18.28,79500.0,11.7928,11.7992,11.7606,11.7735,79500.0
2009-01-08 15:35:00,18.27,18.29,18.22,18.26,133900.0,11.767,11.7799,11.7348,11.7606,133900.0
2009-01-08 15:40:00,18.27,18.38,18.26,18.38,117900.0,11.767,11.8379,11.7606,11.8379,117900.0
2009-01-08 15:45:00,18.38,18.39,18.32,18.38,121200.0,11.8379,11.8443,11.7992,11.8379,121200.0
2009-01-08 15:50:00,18.39,18.43,18.33,18.37,111000.0,11.8443,11.8701,11.8057,11.8314,111000.0
2009-01-08 15:55:00,18.36,18.37,18.34,18.35,164700.0,11.825,11.8314,11.8121,11.8186,164700.0
2009-01-09 09:30:00,18.31,18.61,18.3,18.38,25400.0,11.7928,11.986,11.7863,11.8379,25400.0
2009-01-09 09:35:00,18.38,18.43,18.32,18.35,27500.0,11.8379,11.8701,11.7992,11.8186,27500.0
2009-01-09 09:40:00,18.35,18.36,18.2,18.21,68900.0,11.8186,11.825,11.7219,11.7284,68900.0
2009-01-09 09:45:00,18.21,18.25,18.17,18.19,87200.0,11.7284,11.7541,11.7026,11.7155,87200.0
2009-01-09 09:50:00,18.19,18.21,18.06,18.08,122700.0,11.7155,11.7284,11.6318,11.6447,122700.0
2009-01-09 09:55:00,18.09,18.11,18.02,18.04,55800.0,11.6511,11.664,11.606,11.6189,55800.0
2009-01-09 10:00:00,18.04,18.31,18.04,18.27,101800.0,11.6189,11.7928,11.6189,11.767,101800.0
2009-01-09 10:05:00,18.26,18.35,18.21,18.34,97800.0,11.7606,11.8186,11.7284,11.8121,97800.0
2009-01-09 10:10:00,18.33,18.34,18.27,18.3,55000.0,11.8057,11.8121,11.767,11.7863,55000.0
2009-01-09 10:15:00,18.3,18.31,18.24,18.3,57400.0,11.7863,11.7928,11.7477,11.7863,57400.0
2009-01-09 10:20:00,18.3,18.33,18.27,18.31,71300.0,11.7863,11.8057,11.767,11.7928,71300.0
2009-01-09 10:25:00,18.29,18.31,18.24,18.26,48200.0,11.7799,11.7928,11.7477,11.7606,48200.0
2009-01-09 10:30:00,18.26,18.26,18.19,18.2,66300.0,11.7606,11.7606,11.7155,11.7219,66300.0
2009-01-09 10:35:00,18.2,18.23,18.14,18.2,59200.0,11.7219,11.7413,11.6833,11.7219,59200.0
2009-01-09 10:40:00,18.2,18.25,18.16,18.25,56900.0,11.7219,11.7541,11.6962,11.7541,56900.0
2009-01-09 10:45:00,18.26,18.26,18.21,18.26,33600.0,11.7606,11.7606,11.7284,11.7606,33600.0
2009-01-09 10:50:00,18.26,18.31,18.22,18.31,55000.0,11.7606,11.7928,11.7348,11.7928,55000.0
2009-01-09 10:55:00,18.31,18.36,18.3,18.34,72900.0,11.7928,11.825,11.7863,11.8121,72900.0
2009-01-09 11:00:00,18.33,18.38,18.32,18.37,65700.0,11.8057,11.8379,11.7992,11.8314,65700.0
2009-01-09 11:05:00,18.37,18.46,18.37,18.42,82900.0,11.8314,11.8894,11.8314,11.8636,82900.0
2009-01-09 11:10:00,18.42,18.42,18.38,18.38,52600.0,11.8636,11.8636,11.8379,11.8379,52600.0
2009-01-09 11:15:00,18.38,18.39,18.33,18.33,41700.0,11.8379,11.8443,11.8057,11.8057,41700.0
2009-01-09 11:20:00,18.34,18.56,18.33,18.55,104900.0,11.8121,11.9538,11.8057,11.9474,104900.0
2009-01-09 11:25:00,18.55,18.62,18.52,18.55,135900.0,11.9474,11.9924,11.928,11.9474,135900.0
2009-01-09 11:30:00,18.55,18.55,18.49,18.49,35400.0,11.9474,11.9474,11.9087,11.9087,35400.0
2009-01-09 11:35:00,18.5,18.53,18.49,18.51,45900.0,11.9152,11.9345,11.9087,11.9216,45900.0
2009-01-09 11:40:00,18.5,18.51,18.37,18.37,58400.0,11.9152,11.9216,11.8314,11.8314,58400.0
2009-01-09 11:45:00,18.38,18.44,18.37,18.43,32400.0,11.8379,11.8765,11.8314,11.8701,32400.0
2009-01-09 11:50:00,18.43,18.46,18.41,18.45,41300.0,11.8701,11.8894,11.8572,11.883,41300.0
2009-01-09 11:55:00,18.45,18.5,18.45,18.46,31700.0,11.883,11.9152,11.883,11.8894,31700.0
2009-01-09 12:00:00,18.46,18.49,18.45,18.46,24500.0,11.8894,11.9087,11.883,11.8894,24500.0
2009-01-09 12:05:00,18.46,18.6,18.46,18.59,65800.0,11.8894,11.9796,11.8894,11.9731,65800.0
2009-01-09 12:10:00,18.58,18.6,18.51,18.52,31700.0,11.9667,11.9796,11.9216,11.928,31700.0
2009-01-09 12:15:00,18.52,18.56,18.51,18.55,42900.0,11.928,11.9538,11.9216,11.9474,42900.0
2009-01-09 12:20:00,18.54,18.63,18.54,18.62,60700.0,11.9409,11.9989,11.9409,11.9924,60700.0
2009-01-09 12:25:00,18.62,18.63,18.56,18.56,27100.0,11.9924,11.9989,11.9538,11.9538,27100.0
2009-01-09 12:30:00,18.56,18.56,18.5,18.51,31500.0,11.9538,11.9538,11.9152,11.9216,31500.0
2009-01-09 12:35:00,18.52,18.58,18.51,18.56,142600.0,11.928,11.9667,11.9216,11.9538,142600.0
2009-01-09 12:40:00,18.55,18.56,18.55,18.55,17900.0,11.9474,11.9538,11.9474,11.9474,17900.0
2009-01-09 12:45:00,18.55,18.57,18.55,18.55,21800.0,11.9474,11.9602,11.9474,11.9474,21800.0
2009-01-09 12:50:00,18.56,18.57,18.55,18.57,21900.0,11.9538,11.9602,11.9474,11.9602,21900.0
2009-01-09 12:55:00,18.57,18.58,18.55,18.56,39700.0,11.9602,11.9667,11.9474,11.9538,39700.0
2009-01-09 13:00:00,18.56,18.67,18.56,18.6,48800.0,11.9538,12.0247,11.9538,11.9796,48800.0
2009-01-09 13:05:00,18.6,18.62,18.56,18.56,61400.0,11.9796,11.9924,11.9538,11.9538,61400.0
2009-01-09 13:10:00,18.56,18.61,18.56,18.6,41800.0,11.9538,11.986,11.9538,11.9796,41800.0
2009-01-09 13:15:00,18.61,18.67,18.58,18.66,63100.0,11.986,12.0247,11.9667,12.0182,63100.0
2009-01-09 13:20:00,18.66,18.66,18.55,18.57,33700.0,12.0182,12.0182,11.9474,11.9602,33700.0
2009-01-09 13:25:00,18.57,18.61,18.57,18.58,19500.0,11.9602,11.986,11.9602,11.9667,19500.0
2009-01-09 13:30:00,18.58,18.63,18.57,18.61,35800.0,11.9667,11.9989,11.9602,11.986,35800.0
2009-01-09 13:35:00,18.61,18.66,18.61,18.65,38800.0,11.986,12.0182,11.986,12.0118,38800.0
2009-01-09 13:40:00,18.66,18.72,18.65,18.65,45200.0,12.0182,12.0569,12.0118,12.0118,45200.0
2009-01-09 13:45:00,18.65,18.68,18.64,18.67,15800.0,12.0118,12.0311,12.0053,12.0247,15800.0
2009-01-09 13:50:00,18.67,18.67,18.63,18.66,38500.0,12.0247,12.0247,11.9989,12.0182,38500.0
2009-01-09 13:55:00,18.66,18.69,18.64,18.65,30000.0,12.0182,12.0375,12.0053,12.0118,30000.0
2009-01-09 14:00:00,18.64,18.7,18.64,18.67,33400.0,12.0053,12.044,12.0053,12.0247,33400.0
2009-01-09 14:05:00,18.67,18.72,18.66,18.71,41600.0,12.0247,12.0569,12.0182,12.0504,41600.0
2009-01-09 14:10:00,18.72,18.8,18.69,18.8,66000.0,12.0569,12.1084,12.0375,12.1084,66000.0
2009-01-09 14:15:00,18.79,18.93,18.79,18.91,117300.0,12.1019,12.1921,12.1019,12.1792,117300.0
2009-01-09 14:20:00,18.9,18.91,18.85,18.85,37800.0,12.1728,12.1792,12.1406,12.1406,37800.0
2009-01-09 14:25:00,18.85,18.86,18.78,18.78,26000.0,12.1406,12.147,12.0955,12.0955,26000.0
2009-01-09 14:30:00,18.78,18.89,18.78,18.86,48100.0,12.0955,12.1663,12.0955,12.147,48100.0
2009-01-09 14:35:00,18.87,18.87,18.8,18.83,27000.0,12.1535,12.1535,12.1084,12.1277,27000.0
2009-01-09 14:40:00,18.82,18.86,18.77,18.86,51600.0,12.1213,12.147,12.0891,12.147,51600.0
2009-01-09 14:45:00,18.87,18.88,18.78,18.78,69500.0,12.1535,12.1599,12.0955,12.0955,69500.0
2009-01-09 14:50:00,18.78,18.79,18.75,18.77,31400.0,12.0955,12.1019,12.0762,12.0891,31400.0
2009-01-09 14:55:00,18.76,18.85,18.76,18.84,46100.0,12.0826,12.1406,12.0826,12.1341,46100.0
2009-01-09 15:00:00,18.83,18.85,18.8,18.81,50600.0,12.1277,12.1406,12.1084,12.1148,50600.0
2009-01-09 15:05:00,18.82,18.85,18.77,18.78,68200.0,12.1213,12.1406,12.0891,12.0955,68200.0
2009-01-09 15:10:00,18.76,18.77,18.69,18.69,38800.0,12.0826,12.0891,12.0375,12.0375,38800.0
2009-01-09 15:15:00,18.7,18.71,18.65,18.69,83200.0,12.044,12.0504,12.0118,12.0375,83200.0
2009-01-09 15:20:00,18.68,18.71,18.65,18.68,55900.0,12.0311,12.0504,12.0118,12.0311,55900.0
2009-01-09 15:25:00,18.67,18.69,18.64,18.66,130200.0,12.0247,12.0375,12.0053,12.0182,130200.0
2009-01-09 15:30:00,18.66,18.69,18.63,18.67,82000.0,12.0182,12.0375,11.9989,12.0247,82000.0
2009-01-09 15:35:00,18.67,18.7,18.64,18.68,72400.0,12.0247,12.044,12.0053,12.0311,72400.0
2009-01-09 15:40:00,18.68,18.68,18.54,18.6,163700.0,12.0311,12.0311,11.9409,11.9796,163700.0
2009-01-09 15:45:00,18.61,18.63,18.58,18.6,187500.0,11.986,11.9989,11.9667,11.9796,187500.0
2009-01-09 15:50:00,18.6,18.62,18.51,18.55,230000.0,11.9796,11.9924,11.9216,11.9474,230000.0
2009-01-09 15:55:00,18.55,18.56,18.5,18.52,157300.0,11.9474,11.9538,11.9152,11.928,157300.0
2009-01-12 09:30:00,18.9,19.12,18.75,18.79,204000.0,12.1728,12.3145,12.0762,12.1019,204000.0
2009-01-12 09:35:00,18.82,19.07,18.81,19.0,121200.0,12.1213,12.2823,12.1148,12.2372,121200.0
2009-01-12 09:40:00,19.0,19.04,18.95,18.95,101800.0,12.2372,12.263,12.205,12.205,101800.0
2009-01-12 09:45:00,18.95,18.95,18.89,18.9,48300.0,12.205,12.205,12.1663,12.1728,48300.0
2009-01-12 09:50:00,18.9,18.92,18.86,18.89,53200.0,12.1728,12.1857,12.147,12.1663,53200.0
2009-01-12 09:55:00,18.88,19.0,18.87,19.0,45300.0,12.1599,12.2372,12.1535,12.2372,45300.0
2009-01-12 10:00:00,18.99,18.99,18.89,18.93,57700.0,12.2308,12.2308,12.1663,12.1921,57700.0
2009-01-12 10:05:00,18.94,18.96,18.81,18.87,58800.0,12.1985,12.2114,12.1148,12.1535,58800.0
2009-01-12 10:10:00,18.88,18.91,18.86,18.88,72600.0,12.1599,12.1792,12.147,12.1599,72600.0
2009-01-12 10:15:00,18.88,18.9,18.85,18.86,42500.0,12.1599,12.1728,12.1406,12.147,42500.0
2009-01-12 10:20:00,18.85,18.87,18.73,18.77,225400.0,12.1406,12.1535,12.0633,12.0891,225400.0
2009-01-12 10:25:00,18.77,18.82,18.73,18.8,53300.0,12.0891,12.1213,12.0633,12.1084,53300.0
2009-01-12 10:30:00,18.79,18.8,18.7,18.71,75700.0,12.1019,12.1084,12.044,12.0504,75700.0
2009-01-12 10:35:00,18.72,18.72,18.65,18.66,64100.0,12.0569,12.0569,12.0118,12.0182,64100.0
2009-01-12 10:40:00,18.67,18.75,18.67,18.69,84700.0,12.0247,12.0762,12.0247,12.0375,84700.0
2009-01-12 10:45:00,18.69,18.69,18.62,18.62,64000.0,12.0375,12.0375,11.9924,11.9924,64000.0
2009-01-12 10:50:00,18.62,18.67,18.56,18.62,122300.0,11.9924,12.0247,11.9538,11.9924,122300.0
2009-01-12 10:55:00,18.62,18.67,18.61,18.63,76100.0,11.9924,12.0247,11.986,11.9989,76100.0
2009-01-12 11:00:00,18.63,18.69,18.62,18.68,112600.0,11.9989,12.0375,11.9924,12.0311,112600.0
2009-01-12 11:05:00,18.69,18.75,18.63,18.66,78700.0,12.0375,12.0762,11.9989,12.0182,78700.0
2009-01-12 11:10:00,18.65,18.66,18.59,18.62,78800.0,12.0118,12.0182,11.9731,11.9924,78800.0
2009-01-12 11:15:00,18.63,18.66,18.61,18.63,103600.0,11.9989,12.0182,11.986,11.9989,103600.0
2009-01-12 11:20:00,18.62,18.69,18.61,18.68,122300.0,11.9924,12.0375,11.986,12.0311,122300.0
2009-01-12 11:25:00,18.68,18.68,18.62,18.63,48300.0,12.0311,12.0311,11.9924,11.9989,48300.0
2009-01-12 11:30:00,18.63,18.65,18.58,18.6,71200.0,11.9989,12.0118,11.9667,11.9796,71200.0
2009-01-12 11:35:00,18.6,18.63,18.54,18.61,141000.0,11.9796,11.9989,11.9409,11.986,141000.0
2009-01-12 11:40:00,18.61,18.66,18.6,18.61,45100.0,11.986,12.0182,11.9796,11.986,45100.0
2009-01-12 11:45:00,18.61,18.64,18.59,18.64,29100.0,11.986,12.0053,11.9731,12.0053,29100.0
2009-01-12 11:50:00,18.64,18.64,18.58,18.59,67100.0,12.0053,12.0053,11.9667,11.9731,67100.0
2009-01-12 11:55:00,18.59,18.6,18.5,18.52,69700.0,11.9731,11.9796,11.9152,11.928,69700.0
2009-01-12 12:00:00,18.51,18.54,18.5,18.52,41500.0,11.9216,11.9409,11.9152,11.928,41500.0
2009-01-12 12:05:00,18.52,18.6,18.5,18.59,136600.0,11.928,11.9796,11.9152,11.9731,136600.0
2009-01-12 12:10:00,18.59,18.63,18.58,18.61,48000.0,11.9731,11.9989,11.9667,11.986,48000.0
2009-01-12 12:15:00,18.61,18.64,18.6,18.64,12800.0,11.986,12.0053,11.9796,12.0053,12800.0
2009-01-12 12:20:00,18.64,18.66,18.58,18.58,41400.0,12.0053,12.0182,11.9667,11.9667,41400.0
2009-01-12 12:25:00,18.58,18.6,18.58,18.58,15800.0,11.9667,11.9796,11.9667,11.9667,15800.0
2009-01-12 12:30:00,18.59,18.65,18.58,18.63,42800.0,11.9731,12.0118,11.9667,11.9989,42800.0
2009-01-12 12:35:00,18.62,18.63,18.61,18.61,12800.0,11.9924,11.9989,11.986,11.986,12800.0
2009-01-12 12:40:00,18.62,18.63,18.58,18.59,46400.0,11.9924,11.9989,11.9667,11.9731,46400.0
2009-01-12 12:45:00,18.58,18.6,18.56,18.57,56100.0,11.9667,11.9796,11.9538,11.9602,56100.0
2009-01-12 12:50:00,18.57,18.58,18.56,18.58,27700.0,11.9602,11.9667,11.9538,11.9667,27700.0
2009-01-12 12:55:00,18.57,18.62,18.57,18.62,17600.0,11.9602,11.9924,11.9602,11.9924,17600.0
2009-01-12 13:00:00,18.62,18.64,18.61,18.62,24300.0,11.9924,12.0053,11.986,11.9924,24300.0
2009-01-12 13:05:00,18.62,18.62,18.6,18.61,31600.0,11.9924,11.9924,11.9796,11.986,31600.0
2009-01-12 13:10:00,18.62,18.7,18.6,18.68,48100.0,11.9924,12.044,11.9796,12.0311,48100.0
2009-01-12 13:15:00,18.68,18.69,18.65,18.67,41600.0,12.0311,12.0375,12.0118,12.0247,41600.0
2009-01-12 13:20:00,18.67,18.72,18.63,18.64,53800.0,12.0247,12.0569,11.9989,12.0053,53800.0
2009-01-12 13:25:00,18.64,18.66,18.62,18.62,16000.0,12.0053,12.0182,11.9924,11.9924,16000.0
2009-01-12 13:30:00,18.61,18.62,18.59,18.6,57600.0,11.986,11.9924,11.9731,11.9796,57600.0
2009-01-12 13:35:00,18.6,18.6,18.53,18.56,59800.0,11.9796,11.9796,11.9345,11.9538,59800.0
2009-01-12 13:40:00,18.55,18.56,18.52,18.54,57100.0,11.9474,11.9538,11.928,11.9409,57100.0
2009-01-12 13:45:00,18.54,18.57,18.51,18.56,111400.0,11.9409,11.9602,11.9216,11.9538,111400.0
2009-01-12 13:50:00,18.55,18.56,18.52,18.53,42200.0,11.9474,11.9538,11.928,11.9345,42200.0
2009-01-12 13:55:00,18.53,18.53,18.48,18.49,12600.0,11.9345,11.9345,11.9023,11.9087,12600.0
2009-01-12 14:00:00,18.48,18.49,18.41,18.45,61500.0,11.9023,11.9087,11.8572,11.883,61500.0
2009-01-12 14:05:00,18.45,18.51,18.44,18.5,71000.0,11.883,11.9216,11.8765,11.9152,71000.0
2009-01-12 14:10:00,18.5,18.59,18.5,18.53,108300.0,11.9152,11.9731,11.9152,11.9345,108300.0
2009-01-12 14:15:00,18.53,18.59,18.52,18.56,81400.0,11.9345,11.9731,11.928,11.9538,81400.0
2009-01-12 14:20:00,18.57,18.57,18.51,18.56,59100.0,11.9602,11.9602,11.9216,11.9538,59100.0
2009-01-12 14:25:00,18.55,18.58,18.53,18.55,59000.0,11.9474,11.9667,11.9345,11.9474,59000.0
2009-01-12 14:30:00,18.55,18.58,18.53,18.56,70000.0,11.9474,11.9667,11.9345,11.9538,70000.0
2009-01-12 14:35:00,18.56,18.59,18.54,18.57,91300.0,11.9538,11.9731,11.9409,11.9602,91300.0
2009-01-12 14:40:00,18.56,18.56,18.52,18.53,87200.0,11.9538,11.9538,11.928,11.9345,87200.0
2009-01-12 14:45:00,18.53,18.55,18.49,18.49,78900.0,11.9345,11.9474,11.9087,11.9087,78900.0
2009-01-12 14:50:00,18.49,18.51,18.47,18.5,23500.0,11.9087,11.9216,11.8958,11.9152,23500.0
2009-01-12 14:55:00,18.49,18.51,18.48,18.5,55200.0,11.9087,11.9216,11.9023,11.9152,55200.0
2009-01-12 15:00:00,18.49,18.51,18.46,18.46,57200.0,11.9087,11.9216,11.8894,11.8894,57200.0
2009-01-12 15:05:00,18.46,18.47,18.37,18.42,51700.0,11.8894,11.8958,11.8314,11.8636,51700.0
2009-01-12 15:10:00,18.42,18.44,18.42,18.42,77500.0,11.8636,11.8765,11.8636,11.8636,77500.0
2009-01-12 15:15:00,18.43,18.5,18.39,18.45,188400.0,11.8701,11.9152,11.8443,11.883,188400.0
2009-01-12 15:20:00,18.45,18.52,18.44,18.49,72000.0,11.883,11.928,11.8765,11.9087,72000.0
2009-01-12 15:25:00,18.5,18.51,18.48,18.49,60000.0,11.9152,11.9216,11.9023,11.9087,60000.0
2009-01-12 15:30:00,18.49,18.53,18.48,18.49,114800.0,11.9087,11.9345,11.9023,11.9087,114800.0
2009-01-12 15:35:00,18.48,18.51,18.46,18.49,148300.0,11.9023,11.9216,11.8894,11.9087,148300.0
2009-01-12 15:40:00,18.49,18.53,18.46,18.53,125600.0,11.9087,11.9345,11.8894,11.9345,125600.0
2009-01-12 15:45:00,18.53,18.55,18.48,18.55,192900.0,11.9345,11.9474,11.9023,11.9474,192900.0
2009-01-12 15:50:00,18.54,18.6,18.53,18.56,105300.0,11.9409,11.9796,11.9345,11.9538,105300.0
2009-01-12 15:55:00,18.56,18.56,18.49,18.52,222700.0,11.9538,11.9538,11.9087,11.928,222700.0
2009-01-13 09:30:00,18.2,18.5,18.2,18.45,47200.0,11.7219,11.9152,11.7219,11.883,47200.0
2009-01-13 09:35:00,18.45,18.58,18.36,18.49,36600.0,11.883,11.9667,11.825,11.9087,36600.0
2009-01-13 09:40:00,18.5,18.58,18.48,18.57,61800.0,11.9152,11.9667,11.9023,11.9602,61800.0
2009-01-13 09:45:00,18.58,18.64,18.57,18.57,50900.0,11.9667,12.0053,11.9602,11.9602,50900.0
2009-01-13 09:50:00,18.58,18.71,18.58,18.66,60500.0,11.9667,12.0504,11.9667,12.0182,60500.0
2009-01-13 09:55:00,18.65,18.79,18.65,18.77,67300.0,12.0118,12.1019,12.0118,12.0891,67300.0
2009-01-13 10:00:00,18.76,18.79,18.7,18.74,54400.0,12.0826,12.1019,12.044,12.0697,54400.0
2009-01-13 10:05:00,18.74,18.89,18.73,18.83,124900.0,12.0697,12.1663,12.0633,12.1277,124900.0
2009-01-13 10:10:00,18.84,19.23,18.75,18.96,748100.0,12.1341,12.3853,12.0762,12.2114,748100.0
2009-01-13 10:15:00,18.93,19.07,18.9,19.01,131000.0,12.1921,12.2823,12.1728,12.2436,131000.0
2009-01-13 10:20:00,19.01,19.03,18.95,18.95,114600.0,12.2436,12.2565,12.205,12.205,114600.0
2009-01-13 10:25:00,18.95,18.98,18.93,18.96,59900.0,12.205,12.2243,12.1921,12.2114,59900.0
2009-01-13 10:30:00,18.96,18.97,18.92,18.92,44900.0,12.2114,12.2179,12.1857,12.1857,44900.0
2009-01-13 10:35:00,18.92,18.94,18.9,18.93,47300.0,12.1857,12.1985,12.1728,12.1921,47300.0
2009-01-13 10:40:00,18.93,18.97,18.93,18.96,19300.0,12.1921,12.2179,12.1921,12.2114,19300.0
2009-01-13 10:45:00,18.95,19.02,18.95,19.01,45200.0,12.205,12.2501,12.205,12.2436,45200.0
2009-01-13 10:50:00,19.01,19.01,18.97,18.98,41300.0,12.2436,12.2436,12.2179,12.2243,41300.0
2009-01-13 10:55:00,18.98,18.99,18.95,18.96,28500.0,12.2243,12.2308,12.205,12.2114,28500.0
2009-01-13 11:00:00,18.96,18.97,18.95,18.96,22600.0,12.2114,12.2179,12.205,12.2114,22600.0
2009-01-13 11:05:00,18.95,18.97,18.92,18.96,54400.0,12.205,12.2179,12.1857,12.2114,54400.0
2009-01-13 11:10:00,18.96,18.97,18.9,18.91,77100.0,12.2114,12.2179,12.1728,12.1792,77100.0
2009-01-13 11:15:00,18.92,18.92,18.9,18.91,59000.0,12.1857,12.1857,12.1728,12.1792,59000.0
2009-01-13 11:20:00,18.91,18.92,18.87,18.89,69800.0,12.1792,12.1857,12.1535,12.1663,69800.0
2009-01-13 11:25:00,18.88,19.02,18.88,19.0,102900.0,12.1599,12.2501,12.1599,12.2372,102900.0
2009-01-13 11:30:00,19.01,19.06,18.99,19.04,50500.0,12.2436,12.2758,12.2308,12.263,50500.0
2009-01-13 11:35:00,19.04,19.05,18.98,18.99,79000.0,12.263,12.2694,12.2243,12.2308,79000.0
2009-01-13 11:40:00,19.0,19.05,18.97,19.0,126000.0,12.2372,12.2694,12.2179,12.2372,126000.0
2009-01-13 11:45:00,18.99,19.0,18.97,18.99,41400.0,12.2308,12.2372,12.2179,12.2308,41400.0
2009-01-13 11:50:00,18.99,19.06,18.99,19.03,54700.0,12.2308,12.2758,12.2308,12.2565,54700.0
2009-01-13 11:55:00,19.02,19.11,19.01,19.1,61700.0,12.2501,12.308,12.2436,12.3016,61700.0
2009-01-13 12:00:00,19.11,19.18,19.09,19.17,62200.0,12.308,12.3531,12.2952,12.3467,62200.0
2009-01-13 12:05:00,19.16,19.17,19.1,19.13,70200.0,12.3402,12.3467,12.3016,12.3209,70200.0
2009-01-13 12:10:00,19.12,19.12,19.08,19.09,41500.0,12.3145,12.3145,12.2887,12.2952,41500.0
2009-01-13 12:15:00,19.08,19.09,19.04,19.04,45400.0,12.2887,12.2952,12.263,12.263,45400.0
2009-01-13 12:20:00,19.04,19.08,19.04,19.07,43000.0,12.263,12.2887,12.263,12.2823,43000.0
2009-01-13 12:25:00,19.07,19.08,19.06,19.06,54900.0,12.2823,12.2887,12.2758,12.2758,54900.0
2009-01-13 12:30:00,19.06,19.08,19.05,19.07,119900.0,12.2758,12.2887,12.2694,12.2823,119900.0
2009-01-13 12:35:00,19.07,19.14,19.07,19.13,74000.0,12.2823,12.3274,12.2823,12.3209,74000.0
2009-01-13 12:40:00,19.13,19.13,19.11,19.11,54300.0,12.3209,12.3209,12.308,12.308,54300.0
2009-01-13 12:45:00,19.11,19.12,19.07,19.09,95600.0,12.308,12.3145,12.2823,12.2952,95600.0
2009-01-13 12:50:00,19.09,19.15,19.06,19.07,33500.0,12.2952,12.3338,12.2758,12.2823,33500.0
2009-01-13 12:55:00,19.07,19.08,19.03,19.03,36900.0,12.2823,12.2887,12.2565,12.2565,36900.0
2009-01-13 13:00:00,19.03,19.05,19.01,19.02,38500.0,12.2565,12.2694,12.2436,12.2501,38500.0
2009-01-13 13:05:00,19.02,19.03,19.01,19.02,46200.0,12.2501,12.2565,12.2436,12.2501,46200.0
2009-01-13 13:10:00,19.02,19.06,19.02,19.05,31200.0,12.2501,12.2758,12.2501,12.2694,31200.0
2009-01-13 13:15:00,19.05,19.06,19.04,19.04,47600.0,12.2694,12.2758,12.263,12.263,47600.0
2009-01-13 13:20:00,19.05,19.05,19.02,19.03,79900.0,12.2694,12.2694,12.2501,12.2565,79900.0
2009-01-13 13:25:00,19.04,19.04,19.02,19.02,21000.0,12.263,12.263,12.2501,12.2501,21000.0
2009-01-13 13:30:00,19.02,19.08,19.01,19.06,66900.0,12.2501,12.2887,12.2436,12.2758,66900.0
2009-01-13 13:35:00,19.06,19.07,19.05,19.05,28100.0,12.2758,12.2823,12.2694,12.2694,28100.0
2009-01-13 13:40:00,19.05,19.06,19.01,19.03,99600.0,12.2694,12.2758,12.2436,12.2565,99600.0
2009-01-13 13:45:00,19.02,19.04,19.02,19.02,34200.0,12.2501,12.263,12.2501,12.2501,34200.0
2009-01-13 13:50:00,19.02,19.04,19.02,19.03,60600.0,12.2501,12.263,12.2501,12.2565,60600.0
2009-01-13 13:55:00,19.03,19.04,19.02,19.03,49100.0,12.2565,12.263,12.2501,12.2565,49100.0
2009-01-13 14:00:00,19.03,19.04,19.02,19.02,67200.0,12.2565,12.263,12.2501,12.2501,67200.0
2009-01-13 14:05:00,19.02,19.06,19.02,19.04,64800.0,12.2501,12.2758,12.2501,12.263,64800.0
2009-01-13 14:10:00,19.05,19.11,19.04,19.1,43300.0,12.2694,12.308,12.263,12.3016,43300.0
2009-01-13 14:15:00,19.11,19.11,19.09,19.09,27200.0,12.308,12.308,12.2952,12.2952,27200.0
2009-01-13 14:20:00,19.09,19.09,19.06,19.07,42500.0,12.2952,12.2952,12.2758,12.2823,42500.0
2009-01-13 14:25:00,19.06,19.07,19.04,19.06,60600.0,12.2758,12.2823,12.263,12.2758,60600.0
2009-01-13 14:30:00,19.06,19.19,19.06,19.18,63900.0,12.2758,12.3596,12.2758,12.3531,63900.0
2009-01-13 14:35:00,19.18,19.22,19.15,19.21,65300.0,12.3531,12.3789,12.3338,12.3724,65300.0
2009-01-13 14:40:00,19.21,19.29,19.21,19.26,60400.0,12.3724,12.424,12.3724,12.4046,60400.0
2009-01-13 14:45:00,19.25,19.36,19.23,19.28,130600.0,12.3982,12.4691,12.3853,12.4175,130600.0
2009-01-13 14:50:00,19.27,19.29,19.21,19.22,60900.0,12.4111,12.424,12.3724,12.3789,60900.0
2009-01-13 14:55:00,19.21,19.25,19.13,19.13,95100.0,12.3724,12.3982,12.3209,12.3209,95100.0
2009-01-13 15:00:00,19.13,19.13,19.07,19.08,82900.0,12.3209,12.3209,12.2823,12.2887,82900.0
2009-01-13 15:05:00,19.08,19.08,18.95,18.96,118800.0,12.2887,12.2887,12.205,12.2114,118800.0
2009-01-13 15:10:00,18.96,19.06,18.96,19.01,112300.0,12.2114,12.2758,12.2114,12.2436,112300.0
2009-01-13 15:15:00,19.01,19.08,18.98,19.06,119300.0,12.2436,12.2887,12.2243,12.2758,119300.0
2009-01-13 15:20:00,19.07,19.17,19.04,19.14,166700.0,12.2823,12.3467,12.263,12.3274,166700.0
2009-01-13 15:25:00,19.15,19.17,19.12,19.14,125700.0,12.3338,12.3467,12.3145,12.3274,125700.0
2009-01-13 15:30:00,19.14,19.15,19.03,19.13,164000.0,12.3274,12.3338,12.2565,12.3209,164000.0
2009-01-13 15:35:00,19.13,19.17,19.1,19.15,100400.0,12.3209,12.3467,12.3016,12.3338,100400.0
2009-01-13 15:40:00,19.14,19.22,19.12,19.18,113300.0,12.3274,12.3789,12.3145,12.3531,113300.0
2009-01-13 15:45:00,19.18,19.18,18.9,19.13,196500.0,12.3531,12.3531,12.1728,12.3209,196500.0
2009-01-13 15:50:00,19.13,19.18,19.07,19.08,107200.0,12.3209,12.3531,12.2823,12.2887,107200.0
2009-01-13 15:55:00,19.09,19.11,19.03,19.06,185200.0,12.2952,12.308,12.2565,12.2758,185200.0
2009-01-14 09:30:00,18.4,18.69,18.4,18.68,44500.0,11.8508,12.0375,11.8508,12.0311,44500.0
2009-01-14 09:35:00,18.69,18.7,18.54,18.69,174200.0,12.0375,12.044,11.9409,12.0375,174200.0
2009-01-14 09:40:00,18.69,18.7,18.55,18.55,66800.0,12.0375,12.044,11.9474,11.9474,66800.0
2009-01-14 09:45:00,18.55,18.55,18.48,18.51,59200.0,11.9474,11.9474,11.9023,11.9216,59200.0
2009-01-14 09:50:00,18.51,18.52,18.39,18.45,118800.0,11.9216,11.928,11.8443,11.883,118800.0
2009-01-14 09:55:00,18.46,18.46,18.42,18.44,40100.0,11.8894,11.8894,11.8636,11.8765,40100.0
2009-01-14 10:00:00,18.43,18.5,18.4,18.45,60100.0,11.8701,11.9152,11.8508,11.883,60100.0
2009-01-14 10:05:00,18.45,18.5,18.45,18.47,42100.0,11.883,11.9152,11.883,11.8958,42100.0
2009-01-14 10:10:00,18.47,18.52,18.44,18.46,74300.0,11.8958,11.928,11.8765,11.8894,74300.0
2009-01-14 10:15:00,18.45,18.51,18.44,18.49,153100.0,11.883,11.9216,11.8765,11.9087,153100.0
2009-01-14 10:20:00,18.5,18.63,18.49,18.62,96400.0,11.9152,11.9989,11.9087,11.9924,96400.0
2009-01-14 10:25:00,18.61,18.62,18.49,18.49,42700.0,11.986,11.9924,11.9087,11.9087,42700.0
2009-01-14 10:30:00,18.49,18.49,18.44,18.44,64600.0,11.9087,11.9087,11.8765,11.8765,64600.0
2009-01-14 10:35:00,18.44,18.44,18.31,18.35,112300.0,11.8765,11.8765,11.7928,11.8186,112300.0
2009-01-14 10:40:00,18.35,18.4,18.27,18.28,121700.0,11.8186,11.8508,11.767,11.7735,121700.0
2009-01-14 10:45:00,18.28,18.36,18.27,18.32,68000.0,11.7735,11.825,11.767,11.7992,68000.0
2009-01-14 10:50:00,18.32,18.36,18.28,18.35,101600.0,11.7992,11.825,11.7735,11.8186,101600.0
2009-01-14 10:55:00,18.36,18.39,18.32,18.34,52600.0,11.825,11.8443,11.7992,11.8121,52600.0
2009-01-14 11:00:00,18.34,18.34,18.3,18.3,28300.0,11.8121,11.8121,11.7863,11.7863,28300.0
2009-01-14 11:05:00,18.3,18.33,18.26,18.27,62500.0,11.7863,11.8057,11.7606,11.767,62500.0
2009-01-14 11:10:00,18.28,18.28,18.15,18.15,73000.0,11.7735,11.7735,11.6897,11.6897,73000.0
2009-01-14 11:15:00,18.16,18.16,18.09,18.12,122600.0,11.6962,11.6962,11.6511,11.6704,122600.0
2009-01-14 11:20:00,18.12,18.16,18.11,18.13,77500.0,11.6704,11.6962,11.664,11.6769,77500.0
2009-01-14 11:25:00,18.13,18.16,18.1,18.1,69400.0,11.6769,11.6962,11.6575,11.6575,69400.0
2009-01-14 11:30:00,18.1,18.1,18.04,18.05,54900.0,11.6575,11.6575,11.6189,11.6253,54900.0
2009-01-14 11:35:00,18.05,18.11,18.04,18.1,97100.0,11.6253,11.664,11.6189,11.6575,97100.0
2009-01-14 11:40:00,18.11,18.16,18.09,18.14,91600.0,11.664,11.6962,11.6511,11.6833,91600.0
2009-01-14 11:45:00,18.14,18.2,18.1,18.18,79400.0,11.6833,11.7219,11.6575,11.7091,79400.0
2009-01-14 11:50:00,18.18,18.23,18.17,18.22,47800.0,11.7091,11.7413,11.7026,11.7348,47800.0
2009-01-14 11:55:00,18.22,18.22,18.16,18.17,32400.0,11.7348,11.7348,11.6962,11.7026,32400.0
2009-01-14 12:00:00,18.17,18.2,18.15,18.18,56800.0,11.7026,11.7219,11.6897,11.7091,56800.0
2009-01-14 12:05:00,18.18,18.18,18.14,18.16,58100.0,11.7091,11.7091,11.6833,11.6962,58100.0
2009-01-14 12:10:00,18.16,18.17,18.14,18.16,69600.0,11.6962,11.7026,11.6833,11.6962,69600.0
2009-01-14 12:15:00,18.16,18.16,18.14,18.15,59800.0,11.6962,11.6962,11.6833,11.6897,59800.0
2009-01-14 12:20:00,18.15,18.17,18.14,18.17,26800.0,11.6897,11.7026,11.6833,11.7026,26800.0
2009-01-14 12:25:00,18.17,18.18,18.15,18.15,16300.0,11.7026,11.7091,11.6897,11.6897,16300.0
2009-01-14 12:30:00,18.16,18.2,18.15,18.15,29500.0,11.6962,11.7219,11.6897,11.6897,29500.0
2009-01-14 12:35:00,18.16,18.16,18.15,18.15,12300.0,11.6962,11.6962,11.6897,11.6897,12300.0
2009-01-14 12:40:00,18.15,18.16,18.15,18.15,35100.0,11.6897,11.6962,11.6897,11.6897,35100.0
2009-01-14 12:45:00,18.15,18.21,18.15,18.19,43500.0,11.6897,11.7284,11.6897,11.7155,43500.0
2009-01-14 12:50:00,18.18,18.25,18.17,18.24,57200.0,11.7091,11.7541,11.7026,11.7477,57200.0
2009-01-14 12:55:00,18.24,18.28,18.24,18.25,36000.0,11.7477,11.7735,11.7477,11.7541,36000.0
2009-01-14 13:00:00,18.25,18.27,18.24,18.24,48600.0,11.7541,11.767,11.7477,11.7477,48600.0
2009-01-14 13:05:00,18.24,18.26,18.24,18.26,14900.0,11.7477,11.7606,11.7477,11.7606,14900.0
2009-01-14 13:10:00,18.25,18.26,18.2,18.2,32300.0,11.7541,11.7606,11.7219,11.7219,32300.0
2009-01-14 13:15:00,18.2,18.22,18.2,18.21,44600.0,11.7219,11.7348,11.7219,11.7284,44600.0
2009-01-14 13:20:00,18.21,18.22,18.2,18.2,18700.0,11.7284,11.7348,11.7219,11.7219,18700.0
2009-01-14 13:25:00,18.2,18.21,18.2,18.2,38300.0,11.7219,11.7284,11.7219,11.7219,38300.0
2009-01-14 13:30:00,18.2,18.26,18.2,18.25,81100.0,11.7219,11.7606,11.7219,11.7541,81100.0
2009-01-14 13:35:00,18.25,18.26,18.23,18.25,38200.0,11.7541,11.7606,11.7413,11.7541,38200.0
2009-01-14 13:40:00,18.25,18.26,18.24,18.26,34400.0,11.7541,11.7606,11.7477,11.7606,34400.0
2009-01-14 13:45:00,18.26,18.29,18.25,18.27,70200.0,11.7606,11.7799,11.7541,11.767,70200.0
2009-01-14 13:50:00,18.27,18.28,18.25,18.26,66300.0,11.767,11.7735,11.7541,11.7606,66300.0
2009-01-14 13:55:00,18.26,18.26,18.25,18.26,18200.0,11.7606,11.7606,11.7541,11.7606,18200.0
2009-01-14 14:00:00,18.25,18.29,18.24,18.26,114800.0,11.7541,11.7799,11.7477,11.7606,114800.0
2009-01-14 14:05:00,18.25,18.3,18.25,18.3,69500.0,11.7541,11.7863,11.7541,11.7863,69500.0
2009-01-14 14:10:00,18.31,18.35,18.29,18.35,81800.0,11.7928,11.8186,11.7799,11.8186,81800.0
2009-01-14 14:15:00,18.34,18.43,18.34,18.41,100000.0,11.8121,11.8701,11.8121,11.8572,100000.0
2009-01-14 14:20:00,18.4,18.43,18.37,18.41,69600.0,11.8508,11.8701,11.8314,11.8572,69600.0
2009-01-14 14:25:00,18.4,18.42,18.37,18.4,88000.0,11.8508,11.8636,11.8314,11.8508,88000.0
2009-01-14 14:30:00,18.41,18.52,18.41,18.51,55900.0,11.8572,11.928,11.8572,11.9216,55900.0
2009-01-14 14:35:00,18.5,18.52,18.49,18.51,30700.0,11.9152,11.928,11.9087,11.9216,30700.0
2009-01-14 14:40:00,18.5,18.54,18.45,18.53,75100.0,11.9152,11.9409,11.883,11.9345,75100.0
2009-01-14 14:45:00,18.53,18.53,18.41,18.41,61900.0,11.9345,11.9345,11.8572,11.8572,61900.0
2009-01-14 14:50:00,18.41,18.44,18.4,18.4,43800.0,11.8572,11.8765,11.8508,11.8508,43800.0
2009-01-14 14:55:00,18.41,18.43,18.4,18.41,31800.0,11.8572,11.8701,11.8508,11.8572,31800.0
2009-01-14 15:00:00,18.41,18.42,18.36,18.38,181600.0,11.8572,11.8636,11.825,11.8379,181600.0
2009-01-14 15:05:00,18.37,18.4,18.35,18.39,99600.0,11.8314,11.8508,11.8186,11.8443,99600.0
2009-01-14 15:10:00,18.39,18.4,18.34,18.39,148800.0,11.8443,11.8508,11.8121,11.8443,148800.0
2009-01-14 15:15:00,18.39,18.41,18.31,18.35,148800.0,11.8443,11.8572,11.7928,11.8186,148800.0
2009-01-14 15:20:00,18.34,18.42,18.34,18.42,90900.0,11.8121,11.8636,11.8121,11.8636,90900.0
2009-01-14 15:25:00,18.42,18.44,18.36,18.39,149000.0,11.8636,11.8765,11.825,11.8443,149000.0
2009-01-14 15:30:00,18.38,18.42,18.2,18.4,135700.0,11.8379,11.8636,11.7219,11.8508,135700.0
2009-01-14 15:35:00,18.4,18.41,18.3,18.34,178400.0,11.8508,11.8572,11.7863,11.8121,178400.0
2009-01-14 15:40:00,18.34,18.41,18.3,18.37,191900.0,11.8121,11.8572,11.7863,11.8314,191900.0
2009-01-14 15:45:00,18.37,18.47,18.32,18.47,181600.0,11.8314,11.8958,11.7992,11.8958,181600.0
2009-01-14 15:50:00,18.47,18.5,18.38,18.41,179600.0,11.8958,11.9152,11.8379,11.8572,179600.0
2009-01-14 15:55:00,18.41,18.47,18.4,18.46,350700.0,11.8572,11.8958,11.8508,11.8894,350700.0
2009-01-15 09:30:00,18.35,18.6,18.34,18.57,43000.0,11.8186,11.9796,11.8121,11.9602,43000.0
2009-01-15 09:35:00,18.57,18.71,18.54,18.71,58600.0,11.9602,12.0504,11.9409,12.0504,58600.0
2009-01-15 09:40:00,18.71,18.74,18.66,18.72,57100.0,12.0504,12.0697,12.0182,12.0569,57100.0
2009-01-15 09:45:00,18.72,18.72,18.58,18.62,56900.0,12.0569,12.0569,11.9667,11.9924,56900.0
2009-01-15 09:50:00,18.62,18.64,18.57,18.62,54200.0,11.9924,12.0053,11.9602,11.9924,54200.0
2009-01-15 09:55:00,18.62,18.7,18.61,18.65,34100.0,11.9924,12.044,11.986,12.0118,34100.0
2009-01-15 10:00:00,18.66,18.78,18.65,18.74,68300.0,12.0182,12.0955,12.0118,12.0697,68300.0
2009-01-15 10:05:00,18.74,18.74,18.63,18.68,43400.0,12.0697,12.0697,11.9989,12.0311,43400.0
2009-01-15 10:10:00,18.68,18.76,18.67,18.75,67000.0,12.0311,12.0826,12.0247,12.0762,67000.0
2009-01-15 10:15:00,18.74,18.74,18.64,18.65,65500.0,12.0697,12.0697,12.0053,12.0118,65500.0
2009-01-15 10:20:00,18.65,18.71,18.6,18.6,86600.0,12.0118,12.0504,11.9796,11.9796,86600.0
2009-01-15 10:25:00,18.6,18.62,18.57,18.58,60200.0,11.9796,11.9924,11.9602,11.9667,60200.0
2009-01-15 10:30:00,18.58,18.58,18.45,18.45,65600.0,11.9667,11.9667,11.883,11.883,65600.0
2009-01-15 10:35:00,18.45,18.47,18.41,18.44,64300.0,11.883,11.8958,11.8572,11.8765,64300.0
2009-01-15 10:40:00,18.43,18.45,18.37,18.39,101800.0,11.8701,11.883,11.8314,11.8443,101800.0
2009-01-15 10:45:00,18.39,18.41,18.36,18.41,52900.0,11.8443,11.8572,11.825,11.8572,52900.0
2009-01-15 10:50:00,18.4,18.41,18.35,18.37,77500.0,11.8508,11.8572,11.8186,11.8314,77500.0
2009-01-15 10:55:00,18.38,18.42,18.35,18.36,54500.0,11.8379,11.8636,11.8186,11.825,54500.0
2009-01-15 11:00:00,18.36,18.36,18.27,18.29,111000.0,11.825,11.825,11.767,11.7799,111000.0
2009-01-15 11:05:00,18.3,18.37,18.29,18.35,46300.0,11.7863,11.8314,11.7799,11.8186,46300.0
2009-01-15 11:10:00,18.35,18.36,18.33,18.34,28100.0,11.8186,11.825,11.8057,11.8121,28100.0
2009-01-15 11:15:00,18.34,18.4,18.32,18.38,95800.0,11.8121,11.8508,11.7992,11.8379,95800.0
2009-01-15 11:20:00,18.38,18.41,18.36,18.4,88100.0,11.8379,11.8572,11.825,11.8508,88100.0
2009-01-15 11:25:00,18.4,18.42,18.37,18.39,32900.0,11.8508,11.8636,11.8314,11.8443,32900.0
2009-01-15 11:30:00,18.39,18.48,18.38,18.46,46800.0,11.8443,11.9023,11.8379,11.8894,46800.0
2009-01-15 11:35:00,18.46,18.46,18.39,18.41,37200.0,11.8894,11.8894,11.8443,11.8572,37200.0
2009-01-15 11:40:00,18.41,18.42,18.39,18.4,53200.0,11.8572,11.8636,11.8443,11.8508,53200.0
2009-01-15 11:45:00,18.4,18.44,18.4,18.4,24700.0,11.8508,11.8765,11.8508,11.8508,24700.0
2009-01-15 11:50:00,18.4,18.43,18.39,18.4,69200.0,11.8508,11.8701,11.8443,11.8508,69200.0
2009-01-15 11:55:00,18.4,18.41,18.37,18.37,25000.0,11.8508,11.8572,11.8314,11.8314,25000.0
2009-01-15 12:00:00,18.38,18.39,18.36,18.38,27700.0,11.8379,11.8443,11.825,11.8379,27700.0
2009-01-15 12:05:00,18.38,18.38,18.32,18.32,51700.0,11.8379,11.8379,11.7992,11.7992,51700.0
2009-01-15 12:10:00,18.32,18.34,18.32,18.33,17400.0,11.7992,11.8121,11.7992,11.8057,17400.0
2009-01-15 12:15:00,18.33,18.34,18.33,18.33,14900.0,11.8057,11.8121,11.8057,11.8057,14900.0
2009-01-15 12:20:00,18.33,18.33,18.31,18.32,28400.0,11.8057,11.8057,11.7928,11.7992,28400.0
2009-01-15 12:25:00,18.31,18.32,18.29,18.31,29900.0,11.7928,11.7992,11.7799,11.7928,29900.0
2009-01-15 12:30:00,18.31,18.32,18.26,18.28,44400.0,11.7928,11.7992,11.7606,11.7735,44400.0
2009-01-15 12:35:00,18.27,18.28,18.22,18.22,44400.0,11.767,11.7735,11.7348,11.7348,44400.0
2009-01-15 12:40:00,18.22,18.24,18.19,18.24,42300.0,11.7348,11.7477,11.7155,11.7477,42300.0
2009-01-15 12:45:00,18.24,18.24,18.19,18.21,27300.0,11.7477,11.7477,11.7155,11.7284,27300.0
2009-01-15 12:50:00,18.2,18.31,18.2,18.27,52100.0,11.7219,11.7928,11.7219,11.767,52100.0
2009-01-15 12:55:00,18.27,18.27,18.22,18.25,14900.0,11.767,11.767,11.7348,11.7541,14900.0
2009-01-15 13:00:00,18.26,18.3,18.26,18.29,18700.0,11.7606,11.7863,11.7606,11.7799,18700.0
2009-01-15 13:05:00,18.3,18.34,18.3,18.3,32700.0,11.7863,11.8121,11.7863,11.7863,32700.0
2009-01-15 13:10:00,18.31,18.32,18.26,18.29,26700.0,11.7928,11.7992,11.7606,11.7799,26700.0
2009-01-15 13:15:00,18.28,18.33,18.28,18.3,24500.0,11.7735,11.8057,11.7735,11.7863,24500.0
2009-01-15 13:20:00,18.31,18.35,18.3,18.33,41600.0,11.7928,11.8186,11.7863,11.8057,41600.0
2009-01-15 13:25:00,18.33,18.38,18.32,18.38,25500.0,11.8057,11.8379,11.7992,11.8379,25500.0
2009-01-15 13:30:00,18.38,18.42,18.37,18.38,37300.0,11.8379,11.8636,11.8314,11.8379,37300.0
2009-01-15 13:35:00,18.38,18.56,18.37,18.55,96000.0,11.8379,11.9538,11.8314,11.9474,96000.0
2009-01-15 13:40:00,18.54,18.56,18.51,18.53,54300.0,11.9409,11.9538,11.9216,11.9345,54300.0
2009-01-15 13:45:00,18.52,18.55,18.46,18.54,61800.0,11.928,11.9474,11.8894,11.9409,61800.0
2009-01-15 13:50:00,18.53,18.78,18.53,18.76,142400.0,11.9345,12.0955,11.9345,12.0826,142400.0
2009-01-15 13:55:00,18.76,18.89,18.72,18.81,71400.0,12.0826,12.1663,12.0569,12.1148,71400.0
2009-01-15 14:00:00,18.82,18.94,18.81,18.84,107700.0,12.1213,12.1985,12.1148,12.1341,107700.0
2009-01-15 14:05:00,18.84,19.02,18.84,18.95,78400.0,12.1341,12.2501,12.1341,12.205,78400.0
2009-01-15 14:10:00,18.95,19.03,18.93,18.95,92400.0,12.205,12.2565,12.1921,12.205,92400.0
2009-01-15 14:15:00,18.95,19.1,18.95,19.08,91500.0,12.205,12.3016,12.205,12.2887,91500.0
2009-01-15 14:20:00,19.09,19.16,19.02,19.03,89300.0,12.2952,12.3402,12.2501,12.2565,89300.0
2009-01-15 14:25:00,19.03,19.19,19.0,19.16,117300.0,12.2565,12.3596,12.2372,12.3402,117300.0
2009-01-15 14:30:00,19.18,19.3,19.13,19.21,73000.0,12.3531,12.4304,12.3209,12.3724,73000.0
2009-01-15 14:35:00,19.2,19.26,19.16,19.26,81300.0,12.366,12.4046,12.3402,12.4046,81300.0
2009-01-15 14:40:00,19.25,19.3,19.15,19.23,130600.0,12.3982,12.4304,12.3338,12.3853,130600.0
2009-01-15 14:45:00,19.22,19.32,19.22,19.28,70800.0,12.3789,12.4433,12.3789,12.4175,70800.0
2009-01-15 14:50:00,19.28,19.33,19.2,19.23,68000.0,12.4175,12.4497,12.366,12.3853,68000.0
2009-01-15 14:55:00,19.23,19.28,19.23,19.25,39900.0,12.3853,12.4175,12.3853,12.3982,39900.0
2009-01-15 15:00:00,19.24,19.32,19.22,19.22,59600.0,12.3918,12.4433,12.3789,12.3789,59600.0
2009-01-15 15:05:00,19.23,19.3,19.17,19.21,62200.0,12.3853,12.4304,12.3467,12.3724,62200.0
2009-01-15 15:10:00,19.21,19.27,19.19,19.21,118800.0,12.3724,12.4111,12.3596,12.3724,118800.0
2009-01-15 15:15:00,19.22,19.34,19.2,19.32,59500.0,12.3789,12.4562,12.366,12.4433,59500.0
2009-01-15 15:20:00,19.32,19.34,19.23,19.23,70200.0,12.4433,12.4562,12.3853,12.3853,70200.0
2009-01-15 15:25:00,19.24,19.24,19.12,19.19,87700.0,12.3918,12.3918,12.3145,12.3596,87700.0
2009-01-15 15:30:00,19.19,19.19,19.0,19.05,76700.0,12.3596,12.3596,12.2372,12.2694,76700.0
2009-01-15 15:35:00,19.05,19.05,18.95,19.05,94900.0,12.2694,12.2694,12.205,12.2694,94900.0
2009-01-15 15:40:00,19.05,19.11,19.01,19.03,242400.0,12.2694,12.308,12.2436,12.2565,242400.0
2009-01-15 15:45:00,19.02,19.18,19.01,19.11,234300.0,12.2501,12.3531,12.2436,12.308,234300.0
2009-01-15 15:50:00,19.1,19.15,19.05,19.12,490900.0,12.3016,12.3338,12.2694,12.3145,490900.0
2009-01-15 15:55:00,19.12,19.13,19.05,19.13,451600.0,12.3145,12.3209,12.2694,12.3209,451600.0
2009-01-16 09:30:00,19.47,19.66,19.36,19.61,323800.0,12.5399,12.6623,12.4691,12.6301,323800.0
2009-01-16 09:35:00,19.62,19.63,19.54,19.6,56800.0,12.6365,12.643,12.585,12.6236,56800.0
2009-01-16 09:40:00,19.6,19.85,19.59,19.82,70700.0,12.6236,12.7846,12.6172,12.7653,70700.0
2009-01-16 09:45:00,19.83,19.92,19.83,19.9,74100.0,12.7718,12.8297,12.7718,12.8168,74100.0
2009-01-16 09:50:00,19.9,19.9,19.76,19.79,79300.0,12.8168,12.8168,12.7267,12.746,79300.0
2009-01-16 09:55:00,19.79,19.84,19.77,19.81,56900.0,12.746,12.7782,12.7331,12.7589,56900.0
2009-01-16 10:00:00,19.82,19.95,19.81,19.87,106800.0,12.7653,12.8491,12.7589,12.7975,106800.0
2009-01-16 10:05:00,19.87,19.98,19.85,19.89,89200.0,12.7975,12.8684,12.7846,12.8104,89200.0
2009-01-16 10:10:00,19.89,19.9,19.81,19.85,83600.0,12.8104,12.8168,12.7589,12.7846,83600.0
2009-01-16 10:15:00,19.84,19.84,19.74,19.79,67600.0,12.7782,12.7782,12.7138,12.746,67600.0
2009-01-16 10:20:00,19.79,19.8,19.71,19.76,72400.0,12.746,12.7524,12.6945,12.7267,72400.0
2009-01-16 10:25:00,19.76,19.9,19.74,19.85,54800.0,12.7267,12.8168,12.7138,12.7846,54800.0
2009-01-16 10:30:00,19.83,19.91,19.81,19.87,48700.0,12.7718,12.8233,12.7589,12.7975,48700.0
2009-01-16 10:35:00,19.87,19.89,19.8,19.86,68400.0,12.7975,12.8104,12.7524,12.7911,68400.0
2009-01-16 10:40:00,19.83,19.83,19.72,19.74,75100.0,12.7718,12.7718,12.7009,12.7138,75100.0
2009-01-16 10:45:00,19.73,19.78,19.65,19.66,66400.0,12.7074,12.7396,12.6558,12.6623,66400.0
2009-01-16 10:50:00,19.65,19.67,19.6,19.62,77700.0,12.6558,12.6687,12.6236,12.6365,77700.0
2009-01-16 10:55:00,19.61,19.61,19.52,19.53,81100.0,12.6301,12.6301,12.5721,12.5785,81100.0
2009-01-16 11:00:00,19.52,19.64,19.52,19.61,52400.0,12.5721,12.6494,12.5721,12.6301,52400.0
2009-01-16 11:05:00,19.61,19.61,19.44,19.46,64000.0,12.6301,12.6301,12.5206,12.5335,64000.0
2009-01-16 11:10:00,19.46,19.49,19.36,19.39,91100.0,12.5335,12.5528,12.4691,12.4884,91100.0
2009-01-16 11:15:00,19.39,19.4,19.36,19.39,48400.0,12.4884,12.4948,12.4691,12.4884,48400.0
2009-01-16 11:20:00,19.4,19.48,19.37,19.37,123100.0,12.4948,12.5463,12.4755,12.4755,123100.0
2009-01-16 11:25:00,19.37,19.44,19.36,19.4,41200.0,12.4755,12.5206,12.4691,12.4948,41200.0
2009-01-16 11:30:00,19.39,19.42,19.3,19.32,63600.0,12.4884,12.5077,12.4304,12.4433,63600.0
2009-01-16 11:35:00,19.32,19.32,19.21,19.24,54400.0,12.4433,12.4433,12.3724,12.3918,54400.0
2009-01-16 11:40:00,19.21,19.24,19.17,19.24,39300.0,12.3724,12.3918,12.3467,12.3918,39300.0
2009-01-16 11:45:00,19.24,19.25,19.22,19.25,31800.0,12.3918,12.3982,12.3789,12.3982,31800.0
2009-01-16 11:50:00,19.25,19.29,19.24,19.24,22100.0,12.3982,12.424,12.3918,12.3918,22100.0
2009-01-16 11:55:00,19.24,19.24,19.13,19.19,50400.0,12.3918,12.3918,12.3209,12.3596,50400.0
2009-01-16 12:00:00,19.19,19.19,19.12,19.14,36900.0,12.3596,12.3596,12.3145,12.3274,36900.0
2009-01-16 12:05:00,19.13,19.15,19.1,19.11,27000.0,12.3209,12.3338,12.3016,12.308,27000.0
2009-01-16 12:10:00,19.1,19.13,19.05,19.11,84900.0,12.3016,12.3209,12.2694,12.308,84900.0
2009-01-16 12:15:00,19.13,19.13,19.0,19.01,54300.0,12.3209,12.3209,12.2372,12.2436,54300.0
2009-01-16 12:20:00,19.01,19.01,18.89,18.92,70500.0,12.2436,12.2436,12.1663,12.1857,70500.0
2009-01-16 12:25:00,18.92,18.99,18.88,18.99,42800.0,12.1857,12.2308,12.1599,12.2308,42800.0
2009-01-16 12:30:00,18.99,19.05,18.99,19.02,36400.0,12.2308,12.2694,12.2308,12.2501,36400.0
2009-01-16 12:35:00,19.02,19.04,18.93,19.04,35600.0,12.2501,12.263,12.1921,12.263,35600.0
2009-01-16 12:40:00,19.05,19.07,19.0,19.05,27600.0,12.2694,12.2823,12.2372,12.2694,27600.0
2009-01-16 12:45:00,19.05,19.05,19.0,19.01,23400.0,12.2694,12.2694,12.2372,12.2436,23400.0
2009-01-16 12:50:00,19.01,19.11,19.0,19.08,48400.0,12.2436,12.308,12.2372,12.2887,48400.0
2009-01-16 12:55:00,19.08,19.09,19.04,19.09,36000.0,12.2887,12.2952,12.263,12.2952,36000.0
2009-01-16 13:00:00,19.09,19.15,19.06,19.06,62600.0,12.2952,12.3338,12.2758,12.2758,62600.0
2009-01-16 13:05:00,19.07,19.07,19.03,19.05,14300.0,12.2823,12.2823,12.2565,12.2694,14300.0
2009-01-16 13:10:00,19.07,19.16,19.07,19.1,43300.0,12.2823,12.3402,12.2823,12.3016,43300.0
2009-01-16 13:15:00,19.1,19.1,19.01,19.05,40800.0,12.3016,12.3016,12.2436,12.2694,40800.0
2009-01-16 13:20:00,19.06,19.11,19.03,19.1,34100.0,12.2758,12.308,12.2565,12.3016,34100.0
2009-01-16 13:25:00,19.11,19.15,19.05,19.14,35900.0,12.308,12.3338,12.2694,12.3274,35900.0
2009-01-16 13:30:00,19.14,19.27,19.13,19.25,61700.0,12.3274,12.4111,12.3209,12.3982,61700.0
2009-01-16 13:35:00,19.26,19.37,19.25,19.29,61200.0,12.4046,12.4755,12.3982,12.424,61200.0
2009-01-16 13:40:00,19.28,19.38,19.28,19.34,46600.0,12.4175,12.4819,12.4175,12.4562,46600.0
2009-01-16 13:45:00,19.33,19.33,19.25,19.25,42300.0,12.4497,12.4497,12.3982,12.3982,42300.0
2009-01-16 13:50:00,19.25,19.29,19.19,19.2,33100.0,12.3982,12.424,12.3596,12.366,33100.0
2009-01-16 13:55:00,19.18,19.34,19.18,19.33,47100.0,12.3531,12.4562,12.3531,12.4497,47100.0
2009-01-16 14:00:00,19.33,19.35,19.25,19.31,43800.0,12.4497,12.4626,12.3982,12.4369,43800.0
2009-01-16 14:05:00,19.31,19.42,19.31,19.35,62000.0,12.4369,12.5077,12.4369,12.4626,62000.0
2009-01-16 14:10:00,19.35,19.4,19.31,19.32,40000.0,12.4626,12.4948,12.4369,12.4433,40000.0
2009-01-16 14:15:00,19.31,19.32,19.18,19.22,62800.0,12.4369,12.4433,12.3531,12.3789,62800.0
2009-01-16 14:20:00,19.22,19.24,19.15,19.24,42600.0,12.3789,12.3918,12.3338,12.3918,42600.0
2009-01-16 14:25:00,19.24,19.3,19.23,19.27,48700.0,12.3918,12.4304,12.3853,12.4111,48700.0
2009-01-16 14:30:00,19.26,19.37,19.2,19.2,85900.0,12.4046,12.4755,12.366,12.366,85900.0
2009-01-16 14:35:00,19.21,19.32,19.21,19.27,41800.0,12.3724,12.4433,12.3724,12.4111,41800.0
2009-01-16 14:40:00,19.28,19.36,19.2,19.27,59800.0,12.4175,12.4691,12.366,12.4111,59800.0
2009-01-16 14:45:00,19.27,19.34,19.25,19.31,72300.0,12.4111,12.4562,12.3982,12.4369,72300.0
2009-01-16 14:50:00,19.31,19.43,19.31,19.37,54200.0,12.4369,12.5141,12.4369,12.4755,54200.0
2009-01-16 14:55:00,19.36,19.44,19.34,19.43,46700.0,12.4691,12.5206,12.4562,12.5141,46700.0
2009-01-16 15:00:00,19.43,19.47,19.32,19.33,39700.0,12.5141,12.5399,12.4433,12.4497,39700.0
2009-01-16 15:05:00,19.32,19.45,19.32,19.43,58100.0,12.4433,12.527,12.4433,12.5141,58100.0
2009-01-16 15:10:00,19.44,19.54,19.44,19.44,50000.0,12.5206,12.585,12.5206,12.5206,50000.0
2009-01-16 15:15:00,19.45,19.57,19.45,19.51,66500.0,12.527,12.6043,12.527,12.5657,66500.0
2009-01-16 15:20:00,19.51,19.63,19.47,19.59,78100.0,12.5657,12.643,12.5399,12.6172,78100.0
2009-01-16 15:25:00,19.6,19.63,19.4,19.4,68400.0,12.6236,12.643,12.4948,12.4948,68400.0
2009-01-16 15:30:00,19.4,19.51,19.31,19.48,125000.0,12.4948,12.5657,12.4369,12.5463,125000.0
2009-01-16 15:35:00,19.5,19.58,19.49,19.53,68500.0,12.5592,12.6107,12.5528,12.5785,68500.0
2009-01-16 15:40:00,19.52,19.55,19.44,19.52,64800.0,12.5721,12.5914,12.5206,12.5721,64800.0
2009-01-16 15:45:00,19.51,19.59,19.48,19.52,78000.0,12.5657,12.6172,12.5463,12.5721,78000.0
2009-01-16 15:50:00,19.52,19.59,19.5,19.55,109300.0,12.5721,12.6172,12.5592,12.5914,109300.0
2009-01-16 15:55:00,19.55,19.56,19.47,19.48,204200.0,12.5914,12.5979,12.5399,12.5463,204200.0
2009-01-20 09:30:00,20.01,20.04,19.41,19.67,93400.0,12.8877,12.907,12.5013,12.6687,93400.0
2009-01-20 09:35:00,19.69,19.7,19.42,19.47,66500.0,12.6816,12.688,12.5077,12.5399,66500.0
2009-01-20 09:40:00,19.48,19.55,19.34,19.35,73300.0,12.5463,12.5914,12.4562,12.4626,73300.0
2009-01-20 09:45:00,19.35,19.35,19.09,19.1,90800.0,12.4626,12.4626,12.2952,12.3016,90800.0
2009-01-20 09:50:00,19.1,19.1,18.85,18.86,100400.0,12.3016,12.3016,12.1406,12.147,100400.0
2009-01-20 09:55:00,18.87,18.94,18.87,18.88,75600.0,12.1535,12.1985,12.1535,12.1599,75600.0
2009-01-20 10:00:00,18.88,18.89,18.72,18.75,108600.0,12.1599,12.1663,12.0569,12.0762,108600.0
2009-01-20 10:05:00,18.75,18.84,18.74,18.8,58400.0,12.0762,12.1341,12.0697,12.1084,58400.0
2009-01-20 10:10:00,18.8,18.87,18.8,18.84,49100.0,12.1084,12.1535,12.1084,12.1341,49100.0
2009-01-20 10:15:00,18.84,18.88,18.8,18.85,55800.0,12.1341,12.1599,12.1084,12.1406,55800.0
2009-01-20 10:20:00,18.85,18.91,18.83,18.86,50900.0,12.1406,12.1792,12.1277,12.147,50900.0
2009-01-20 10:25:00,18.85,18.91,18.83,18.91,42200.0,12.1406,12.1792,12.1277,12.1792,42200.0
2009-01-20 10:30:00,18.9,18.97,18.9,18.93,41900.0,12.1728,12.2179,12.1728,12.1921,41900.0
2009-01-20 10:35:00,18.92,18.93,18.89,18.9,117300.0,12.1857,12.1921,12.1663,12.1728,117300.0
2009-01-20 10:40:00,18.9,18.91,18.76,18.76,66800.0,12.1728,12.1792,12.0826,12.0826,66800.0
2009-01-20 10:45:00,18.75,18.78,18.71,18.75,51700.0,12.0762,12.0955,12.0504,12.0762,51700.0
2009-01-20 10:50:00,18.74,18.89,18.72,18.88,88600.0,12.0697,12.1663,12.0569,12.1599,88600.0
2009-01-20 10:55:00,18.88,18.89,18.77,18.78,59000.0,12.1599,12.1663,12.0891,12.0955,59000.0
2009-01-20 11:00:00,18.78,18.89,18.77,18.86,36000.0,12.0955,12.1663,12.0891,12.147,36000.0
2009-01-20 11:05:00,18.87,18.88,18.82,18.82,45500.0,12.1535,12.1599,12.1213,12.1213,45500.0
2009-01-20 11:10:00,18.82,18.83,18.78,18.8,41500.0,12.1213,12.1277,12.0955,12.1084,41500.0
2009-01-20 11:15:00,18.8,18.84,18.78,18.81,31900.0,12.1084,12.1341,12.0955,12.1148,31900.0
2009-01-20 11:20:00,18.81,18.82,18.74,18.76,50400.0,12.1148,12.1213,12.0697,12.0826,50400.0
2009-01-20 11:25:00,18.77,18.81,18.75,18.8,20700.0,12.0891,12.1148,12.0762,12.1084,20700.0
2009-01-20 11:30:00,18.8,18.92,18.8,18.9,28200.0,12.1084,12.1857,12.1084,12.1728,28200.0
2009-01-20 11:35:00,18.89,19.0,18.85,18.98,36500.0,12.1663,12.2372,12.1406,12.2243,36500.0
2009-01-20 11:40:00,18.98,19.03,18.98,19.0,24100.0,12.2243,12.2565,12.2243,12.2372,24100.0
2009-01-20 11:45:00,19.01,19.01,18.95,18.97,26800.0,12.2436,12.2436,12.205,12.2179,26800.0
2009-01-20 11:50:00,18.97,18.98,18.95,18.95,38900.0,12.2179,12.2243,12.205,12.205,38900.0
2009-01-20 11:55:00,18.95,18.96,18.88,18.91,40700.0,12.205,12.2114,12.1599,12.1792,40700.0
2009-01-20 12:00:00,18.9,19.02,18.89,19.02,35800.0,12.1728,12.2501,12.1663,12.2501,35800.0
2009-01-20 12:05:00,19.01,19.01,18.91,18.92,50400.0,12.2436,12.2436,12.1792,12.1857,50400.0
2009-01-20 12:10:00,18.93,19.04,18.92,19.04,40100.0,12.1921,12.263,12.1857,12.263,40100.0
2009-01-20 12:15:00,19.05,19.07,19.01,19.02,31700.0,12.2694,12.2823,12.2436,12.2501,31700.0
2009-01-20 12:20:00,19.01,19.02,18.94,18.97,55300.0,12.2436,12.2501,12.1985,12.2179,55300.0
2009-01-20 12:25:00,18.96,18.98,18.87,18.93,98100.0,12.2114,12.2243,12.1535,12.1921,98100.0
2009-01-20 12:30:00,18.93,18.97,18.89,18.97,60900.0,12.1921,12.2179,12.1663,12.2179,60900.0
2009-01-20 12:35:00,18.97,19.03,18.94,18.96,48700.0,12.2179,12.2565,12.1985,12.2114,48700.0
2009-01-20 12:40:00,18.95,19.05,18.94,19.03,44900.0,12.205,12.2694,12.1985,12.2565,44900.0
2009-01-20 12:45:00,19.03,19.09,19.01,19.04,58900.0,12.2565,12.2952,12.2436,12.263,58900.0
2009-01-20 12:50:00,19.03,19.05,18.94,18.96,45300.0,12.2565,12.2694,12.1985,12.2114,45300.0
2009-01-20 12:55:00,18.96,19.0,18.93,18.96,39200.0,12.2114,12.2372,12.1921,12.2114,39200.0
2009-01-20 13:00:00,18.97,19.07,18.95,18.99,41600.0,12.2179,12.2823,12.205,12.2308,41600.0
2009-01-20 13:05:00,18.99,19.01,18.91,18.93,52300.0,12.2308,12.2436,12.1792,12.1921,52300.0
2009-01-20 13:10:00,18.92,18.95,18.87,18.87,37300.0,12.1857,12.205,12.1535,12.1535,37300.0
2009-01-20 13:15:00,18.87,18.93,18.84,18.86,44800.0,12.1535,12.1921,12.1341,12.147,44800.0
2009-01-20 13:20:00,18.86,18.97,18.86,18.97,46500.0,12.147,12.2179,12.147,12.2179,46500.0
2009-01-20 13:25:00,18.97,18.98,18.91,18.92,26600.0,12.2179,12.2243,12.1792,12.1857,26600.0
2009-01-20 13:30:00,18.92,18.95,18.79,18.81,70500.0,12.1857,12.205,12.1019,12.1148,70500.0
2009-01-20 13:35:00,18.81,18.86,18.8,18.84,28800.0,12.1148,12.147,12.1084,12.1341,28800.0
2009-01-20 13:40:00,18.83,18.92,18.82,18.91,32100.0,12.1277,12.1857,12.1213,12.1792,32100.0
2009-01-20 13:45:00,18.91,18.92,18.8,18.81,29600.0,12.1792,12.1857,12.1084,12.1148,29600.0
2009-01-20 13:50:00,18.81,18.83,18.78,18.78,39300.0,12.1148,12.1277,12.0955,12.0955,39300.0
2009-01-20 13:55:00,18.78,18.84,18.76,18.76,27500.0,12.0955,12.1341,12.0826,12.0826,27500.0
2009-01-20 14:00:00,18.76,18.77,18.72,18.75,33000.0,12.0826,12.0891,12.0569,12.0762,33000.0
2009-01-20 14:05:00,18.77,18.81,18.76,18.78,30200.0,12.0891,12.1148,12.0826,12.0955,30200.0
2009-01-20 14:10:00,18.78,18.79,18.74,18.74,30000.0,12.0955,12.1019,12.0697,12.0697,30000.0
2009-01-20 14:15:00,18.74,18.77,18.63,18.65,71600.0,12.0697,12.0891,11.9989,12.0118,71600.0
2009-01-20 14:20:00,18.65,18.65,18.54,18.55,83600.0,12.0118,12.0118,11.9409,11.9474,83600.0
2009-01-20 14:25:00,18.55,18.67,18.55,18.67,21800.0,11.9474,12.0247,11.9474,12.0247,21800.0
2009-01-20 14:30:00,18.66,18.7,18.62,18.69,41900.0,12.0182,12.044,11.9924,12.0375,41900.0
2009-01-20 14:35:00,18.69,18.7,18.66,18.7,97600.0,12.0375,12.044,12.0182,12.044,97600.0
2009-01-20 14:40:00,18.69,18.7,18.61,18.61,61100.0,12.0375,12.044,11.986,11.986,61100.0
2009-01-20 14:45:00,18.61,18.69,18.53,18.54,55500.0,11.986,12.0375,11.9345,11.9409,55500.0
2009-01-20 14:50:00,18.54,18.65,18.54,18.64,82900.0,11.9409,12.0118,11.9409,12.0053,82900.0
2009-01-20 14:55:00,18.64,18.64,18.53,18.6,75500.0,12.0053,12.0053,11.9345,11.9796,75500.0
2009-01-20 15:00:00,18.6,18.61,18.5,18.53,136500.0,11.9796,11.986,11.9152,11.9345,136500.0
2009-01-20 15:05:00,18.53,18.56,18.47,18.53,119400.0,11.9345,11.9538,11.8958,11.9345,119400.0
2009-01-20 15:10:00,18.53,18.59,18.52,18.52,75900.0,11.9345,11.9731,11.928,11.928,75900.0
2009-01-20 15:15:00,18.53,18.57,18.45,18.55,97900.0,11.9345,11.9602,11.883,11.9474,97900.0
2009-01-20 15:20:00,18.54,18.61,18.52,18.61,131800.0,11.9409,11.986,11.928,11.986,131800.0
2009-01-20 15:25:00,18.6,18.67,18.52,18.53,159400.0,11.9796,12.0247,11.928,11.9345,159400.0
2009-01-20 15:30:00,18.53,18.74,18.53,18.74,140400.0,11.9345,12.0697,11.9345,12.0697,140400.0
2009-01-20 15:35:00,18.74,18.81,18.68,18.68,68800.0,12.0697,12.1148,12.0311,12.0311,68800.0
2009-01-20 15:40:00,18.68,18.74,18.66,18.68,99100.0,12.0311,12.0697,12.0182,12.0311,99100.0
2009-01-20 15:45:00,18.68,18.73,18.6,18.7,178400.0,12.0311,12.0633,11.9796,12.044,178400.0
2009-01-20 15:50:00,18.71,18.71,18.58,18.6,120200.0,12.0504,12.0504,11.9667,11.9796,120200.0
2009-01-20 15:55:00,18.59,18.6,18.55,18.56,170300.0,11.9731,11.9796,11.9474,11.9538,170300.0
2009-01-21 09:30:00,18.81,18.92,18.67,18.92,40900.0,12.1148,12.1857,12.0247,12.1857,40900.0
2009-01-21 09:35:00,18.88,18.93,18.87,18.89,37500.0,12.1599,12.1921,12.1535,12.1663,37500.0
2009-01-21 09:40:00,18.89,18.93,18.88,18.9,52400.0,12.1663,12.1921,12.1599,12.1728,52400.0
2009-01-21 09:45:00,18.9,18.99,18.89,18.99,30400.0,12.1728,12.2308,12.1663,12.2308,30400.0
2009-01-21 09:50:00,19.0,19.08,18.92,19.08,31700.0,12.2372,12.2887,12.1857,12.2887,31700.0
2009-01-21 09:55:00,19.08,19.13,19.05,19.08,49500.0,12.2887,12.3209,12.2694,12.2887,49500.0
2009-01-21 10:00:00,19.08,19.2,19.06,19.2,52100.0,12.2887,12.366,12.2758,12.366,52100.0
2009-01-21 10:05:00,19.2,19.22,19.09,19.11,54400.0,12.366,12.3789,12.2952,12.308,54400.0
2009-01-21 10:10:00,19.11,19.12,19.05,19.07,51900.0,12.308,12.3145,12.2694,12.2823,51900.0
2009-01-21 10:15:00,19.07,19.16,19.06,19.16,55200.0,12.2823,12.3402,12.2758,12.3402,55200.0
2009-01-21 10:20:00,19.15,19.16,19.06,19.08,56600.0,12.3338,12.3402,12.2758,12.2887,56600.0
2009-01-21 10:25:00,19.07,19.16,18.98,18.98,63200.0,12.2823,12.3402,12.2243,12.2243,63200.0
2009-01-21 10:30:00,18.97,18.99,18.92,18.93,46500.0,12.2179,12.2308,12.1857,12.1921,46500.0
2009-01-21 10:35:00,18.93,18.93,18.87,18.93,67700.0,12.1921,12.1921,12.1535,12.1921,67700.0
2009-01-21 10:40:00,18.92,18.93,18.8,18.82,37000.0,12.1857,12.1921,12.1084,12.1213,37000.0
2009-01-21 10:45:00,18.82,18.82,18.72,18.72,74200.0,12.1213,12.1213,12.0569,12.0569,74200.0
2009-01-21 10:50:00,18.73,18.76,18.7,18.75,42900.0,12.0633,12.0826,12.044,12.0762,42900.0
2009-01-21 10:55:00,18.75,18.76,18.61,18.62,78100.0,12.0762,12.0826,11.986,11.9924,78100.0
2009-01-21 11:00:00,18.62,18.66,18.58,18.64,68000.0,11.9924,12.0182,11.9667,12.0053,68000.0
2009-01-21 11:05:00,18.64,18.8,18.64,18.76,57100.0,12.0053,12.1084,12.0053,12.0826,57100.0
2009-01-21 11:10:00,18.77,18.77,18.7,18.71,31100.0,12.0891,12.0891,12.044,12.0504,31100.0
2009-01-21 11:15:00,18.7,18.74,18.67,18.74,35200.0,12.044,12.0697,12.0247,12.0697,35200.0
2009-01-21 11:20:00,18.73,18.8,18.73,18.76,30900.0,12.0633,12.1084,12.0633,12.0826,30900.0
2009-01-21 11:25:00,18.76,18.76,18.65,18.7,78400.0,12.0826,12.0826,12.0118,12.044,78400.0
2009-01-21 11:30:00,18.7,18.75,18.69,18.71,23000.0,12.044,12.0762,12.0375,12.0504,23000.0
2009-01-21 11:35:00,18.71,18.72,18.65,18.66,28100.0,12.0504,12.0569,12.0118,12.0182,28100.0
2009-01-21 11:40:00,18.66,18.72,18.65,18.68,81000.0,12.0182,12.0569,12.0118,12.0311,81000.0
2009-01-21 11:45:00,18.67,18.71,18.66,18.68,29100.0,12.0247,12.0504,12.0182,12.0311,29100.0
2009-01-21 11:50:00,18.67,18.77,18.67,18.7,33800.0,12.0247,12.0891,12.0247,12.044,33800.0
2009-01-21 11:55:00,18.7,18.71,18.65,18.67,46000.0,12.044,12.0504,12.0118,12.0247,46000.0
2009-01-21 12:00:00,18.68,18.69,18.64,18.68,40600.0,12.0311,12.0375,12.0053,12.0311,40600.0
2009-01-21 12:05:00,18.69,18.76,18.68,18.72,54300.0,12.0375,12.0826,12.0311,12.0569,54300.0
2009-01-21 12:10:00,18.72,18.78,18.7,18.76,40400.0,12.0569,12.0955,12.044,12.0826,40400.0
2009-01-21 12:15:00,18.76,18.78,18.72,18.72,26000.0,12.0826,12.0955,12.0569,12.0569,26000.0
2009-01-21 12:20:00,18.72,18.73,18.65,18.65,45900.0,12.0569,12.0633,12.0118,12.0118,45900.0
2009-01-21 12:25:00,18.65,18.66,18.63,18.65,45300.0,12.0118,12.0182,11.9989,12.0118,45300.0
2009-01-21 12:30:00,18.65,18.72,18.63,18.65,41200.0,12.0118,12.0569,11.9989,12.0118,41200.0
2009-01-21 12:35:00,18.65,18.7,18.65,18.65,42100.0,12.0118,12.044,12.0118,12.0118,42100.0
2009-01-21 12:40:00,18.65,18.68,18.64,18.67,28100.0,12.0118,12.0311,12.0053,12.0247,28100.0
2009-01-21 12:45:00,18.67,18.67,18.64,18.64,16600.0,12.0247,12.0247,12.0053,12.0053,16600.0
2009-01-21 12:50:00,18.64,18.65,18.61,18.61,18000.0,12.0053,12.0118,11.986,11.986,18000.0
2009-01-21 12:55:00,18.62,18.69,18.6,18.67,21700.0,11.9924,12.0375,11.9796,12.0247,21700.0
2009-01-21 13:00:00,18.68,18.73,18.66,18.71,32200.0,12.0311,12.0633,12.0182,12.0504,32200.0
2009-01-21 13:05:00,18.72,18.79,18.72,18.77,40000.0,12.0569,12.1019,12.0569,12.0891,40000.0
2009-01-21 13:10:00,18.76,18.77,18.73,18.73,32600.0,12.0826,12.0891,12.0633,12.0633,32600.0
2009-01-21 13:15:00,18.73,18.74,18.69,18.73,60000.0,12.0633,12.0697,12.0375,12.0633,60000.0
2009-01-21 13:20:00,18.74,18.74,18.72,18.73,12400.0,12.0697,12.0697,12.0569,12.0633,12400.0
2009-01-21 13:25:00,18.73,18.74,18.69,18.7,43400.0,12.0633,12.0697,12.0375,12.044,43400.0
2009-01-21 13:30:00,18.7,18.8,18.67,18.8,32600.0,12.044,12.1084,12.0247,12.1084,32600.0
2009-01-21 13:35:00,18.8,18.87,18.77,18.84,36900.0,12.1084,12.1535,12.0891,12.1341,36900.0
2009-01-21 13:40:00,18.84,18.89,18.84,18.85,25700.0,12.1341,12.1663,12.1341,12.1406,25700.0
2009-01-21 13:45:00,18.85,18.9,18.85,18.87,28900.0,12.1406,12.1728,12.1406,12.1535,28900.0
2009-01-21 13:50:00,18.86,18.89,18.86,18.89,26800.0,12.147,12.1663,12.147,12.1663,26800.0
2009-01-21 13:55:00,18.89,18.89,18.82,18.88,35100.0,12.1663,12.1663,12.1213,12.1599,35100.0
2009-01-21 14:00:00,18.88,18.9,18.84,18.85,51800.0,12.1599,12.1728,12.1341,12.1406,51800.0
2009-01-21 14:05:00,18.84,18.85,18.8,18.8,30000.0,12.1341,12.1406,12.1084,12.1084,30000.0
2009-01-21 14:10:00,18.81,18.9,18.8,18.9,35900.0,12.1148,12.1728,12.1084,12.1728,35900.0
2009-01-21 14:15:00,18.89,18.9,18.8,18.84,39100.0,12.1663,12.1728,12.1084,12.1341,39100.0
2009-01-21 14:20:00,18.83,18.87,18.83,18.84,39100.0,12.1277,12.1535,12.1277,12.1341,39100.0
2009-01-21 14:25:00,18.84,18.84,18.8,18.81,38100.0,12.1341,12.1341,12.1084,12.1148,38100.0
2009-01-21 14:30:00,18.81,18.97,18.81,18.97,64600.0,12.1148,12.2179,12.1148,12.2179,64600.0
2009-01-21 14:35:00,18.93,18.97,18.91,18.93,38000.0,12.1921,12.2179,12.1792,12.1921,38000.0
2009-01-21 14:40:00,18.93,18.97,18.9,18.91,38400.0,12.1921,12.2179,12.1728,12.1792,38400.0
2009-01-21 14:45:00,18.91,18.95,18.9,18.9,35500.0,12.1792,12.205,12.1728,12.1728,35500.0
2009-01-21 14:50:00,18.91,18.97,18.89,18.93,45200.0,12.1792,12.2179,12.1663,12.1921,45200.0
2009-01-21 14:55:00,18.93,19.05,18.92,19.05,115300.0,12.1921,12.2694,12.1857,12.2694,115300.0
2009-01-21 15:00:00,19.05,19.07,19.03,19.05,60700.0,12.2694,12.2823,12.2565,12.2694,60700.0
2009-01-21 15:05:00,19.06,19.15,19.05,19.15,52700.0,12.2758,12.3338,12.2694,12.3338,52700.0
2009-01-21 15:10:00,19.15,19.18,19.13,19.14,94900.0,12.3338,12.3531,12.3209,12.3274,94900.0
2009-01-21 15:15:00,19.16,19.17,19.13,19.15,65000.0,12.3402,12.3467,12.3209,12.3338,65000.0
2009-01-21 15:20:00,19.15,19.16,19.06,19.07,44800.0,12.3338,12.3402,12.2758,12.2823,44800.0
2009-01-21 15:25:00,19.06,19.06,18.96,19.0,62200.0,12.2758,12.2758,12.2114,12.2372,62200.0
2009-01-21 15:30:00,18.99,19.02,18.98,19.0,56400.0,12.2308,12.2501,12.2243,12.2372,56400.0
2009-01-21 15:35:00,19.0,19.09,19.0,19.08,93600.0,12.2372,12.2952,12.2372,12.2887,93600.0
2009-01-21 15:40:00,19.08,19.18,19.08,19.17,136000.0,12.2887,12.3531,12.2887,12.3467,136000.0
2009-01-21 15:45:00,19.17,19.22,19.13,19.17,105600.0,12.3467,12.3789,12.3209,12.3467,105600.0
2009-01-21 15:50:00,19.17,19.28,19.17,19.26,113600.0,12.3467,12.4175,12.3467,12.4046,113600.0
2009-01-21 15:55:00,19.26,19.31,19.25,19.27,110500.0,12.4046,12.4369,12.3982,12.4111,110500.0
2009-01-22 09:30:00,18.91,18.91,18.64,18.65,63400.0,12.1792,12.1792,12.0053,12.0118,63400.0
2009-01-22 09:35:00,18.65,18.7,18.6,18.62,51600.0,12.0118,12.044,11.9796,11.9924,51600.0
2009-01-22 09:40:00,18.63,18.69,18.57,18.57,52400.0,11.9989,12.0375,11.9602,11.9602,52400.0
2009-01-22 09:45:00,18.57,18.6,18.45,18.54,73700.0,11.9602,11.9796,11.883,11.9409,73700.0
2009-01-22 09:50:00,18.54,18.69,18.51,18.69,29600.0,11.9409,12.0375,11.9216,12.0375,29600.0
2009-01-22 09:55:00,18.7,18.7,18.54,18.56,43900.0,12.044,12.044,11.9409,11.9538,43900.0
2009-01-22 10:00:00,18.55,18.7,18.55,18.61,27300.0,11.9474,12.044,11.9474,11.986,27300.0
2009-01-22 10:05:00,18.62,18.71,18.56,18.68,33400.0,11.9924,12.0504,11.9538,12.0311,33400.0
2009-01-22 10:10:00,18.68,18.77,18.68,18.74,21000.0,12.0311,12.0891,12.0311,12.0697,21000.0
2009-01-22 10:15:00,18.74,18.79,18.69,18.79,20200.0,12.0697,12.1019,12.0375,12.1019,20200.0
2009-01-22 10:20:00,18.8,18.86,18.72,18.74,79100.0,12.1084,12.147,12.0569,12.0697,79100.0
2009-01-22 10:25:00,18.75,18.84,18.74,18.81,33700.0,12.0762,12.1341,12.0697,12.1148,33700.0
2009-01-22 10:30:00,18.8,18.8,18.68,18.69,54300.0,12.1084,12.1084,12.0311,12.0375,54300.0
2009-01-22 10:35:00,18.7,18.79,18.67,18.7,57800.0,12.044,12.1019,12.0247,12.044,57800.0
2009-01-22 10:40:00,18.7,18.76,18.68,18.75,52500.0,12.044,12.0826,12.0311,12.0762,52500.0
2009-01-22 10:45:00,18.75,18.78,18.69,18.76,58300.0,12.0762,12.0955,12.0375,12.0826,58300.0
2009-01-22 10:50:00,18.76,18.81,18.73,18.76,52500.0,12.0826,12.1148,12.0633,12.0826,52500.0
2009-01-22 10:55:00,18.74,18.79,18.71,18.71,39600.0,12.0697,12.1019,12.0504,12.0504,39600.0
2009-01-22 11:00:00,18.72,18.72,18.67,18.68,55800.0,12.0569,12.0569,12.0247,12.0311,55800.0
2009-01-22 11:05:00,18.67,18.69,18.65,18.69,26100.0,12.0247,12.0375,12.0118,12.0375,26100.0
2009-01-22 11:10:00,18.69,18.71,18.65,18.69,31700.0,12.0375,12.0504,12.0118,12.0375,31700.0
2009-01-22 11:15:00,18.68,18.73,18.68,18.7,34600.0,12.0311,12.0633,12.0311,12.044,34600.0
2009-01-22 11:20:00,18.7,18.74,18.67,18.73,39100.0,12.044,12.0697,12.0247,12.0633,39100.0
2009-01-22 11:25:00,18.73,18.79,18.67,18.69,46500.0,12.0633,12.1019,12.0247,12.0375,46500.0
2009-01-22 11:30:00,18.69,18.69,18.65,18.68,38100.0,12.0375,12.0375,12.0118,12.0311,38100.0
2009-01-22 11:35:00,18.67,18.69,18.57,18.59,60300.0,12.0247,12.0375,11.9602,11.9731,60300.0
2009-01-22 11:40:00,18.58,18.62,18.56,18.59,50000.0,11.9667,11.9924,11.9538,11.9731,50000.0
2009-01-22 11:45:00,18.59,18.65,18.58,18.62,35900.0,11.9731,12.0118,11.9667,11.9924,35900.0
2009-01-22 11:50:00,18.62,18.67,18.62,18.66,27600.0,11.9924,12.0247,11.9924,12.0182,27600.0
2009-01-22 11:55:00,18.66,18.66,18.56,18.57,55200.0,12.0182,12.0182,11.9538,11.9602,55200.0
2009-01-22 12:00:00,18.57,18.59,18.53,18.54,30700.0,11.9602,11.9731,11.9345,11.9409,30700.0
2009-01-22 12:05:00,18.54,18.54,18.51,18.53,27100.0,11.9409,11.9409,11.9216,11.9345,27100.0
2009-01-22 12:10:00,18.54,18.57,18.53,18.56,34200.0,11.9409,11.9602,11.9345,11.9538,34200.0
2009-01-22 12:15:00,18.57,18.59,18.54,18.57,37700.0,11.9602,11.9731,11.9409,11.9602,37700.0
2009-01-22 12:20:00,18.56,18.58,18.56,18.58,39600.0,11.9538,11.9667,11.9538,11.9667,39600.0
2009-01-22 12:25:00,18.57,18.62,18.56,18.62,34700.0,11.9602,11.9924,11.9538,11.9924,34700.0
2009-01-22 12:30:00,18.62,18.62,18.59,18.61,33100.0,11.9924,11.9924,11.9731,11.986,33100.0
2009-01-22 12:35:00,18.61,18.68,18.61,18.65,31000.0,11.986,12.0311,11.986,12.0118,31000.0
2009-01-22 12:40:00,18.65,18.67,18.63,18.66,35300.0,12.0118,12.0247,11.9989,12.0182,35300.0
2009-01-22 12:45:00,18.66,18.77,18.65,18.76,46700.0,12.0182,12.0891,12.0118,12.0826,46700.0
2009-01-22 12:50:00,18.76,18.8,18.75,18.78,43300.0,12.0826,12.1084,12.0762,12.0955,43300.0
2009-01-22 12:55:00,18.78,18.81,18.75,18.75,25700.0,12.0955,12.1148,12.0762,12.0762,25700.0
2009-01-22 13:00:00,18.75,18.83,18.75,18.82,50600.0,12.0762,12.1277,12.0762,12.1213,50600.0
2009-01-22 13:05:00,18.81,18.82,18.73,18.73,29500.0,12.1148,12.1213,12.0633,12.0633,29500.0
2009-01-22 13:10:00,18.73,18.73,18.67,18.68,43800.0,12.0633,12.0633,12.0247,12.0311,43800.0
2009-01-22 13:15:00,18.69,18.76,18.68,18.75,24700.0,12.0375,12.0826,12.0311,12.0762,24700.0
2009-01-22 13:20:00,18.76,18.78,18.67,18.69,29400.0,12.0826,12.0955,12.0247,12.0375,29400.0
2009-01-22 13:25:00,18.68,18.77,18.68,18.71,28300.0,12.0311,12.0891,12.0311,12.0504,28300.0
2009-01-22 13:30:00,18.71,18.71,18.64,18.64,51000.0,12.0504,12.0504,12.0053,12.0053,51000.0
2009-01-22 13:35:00,18.64,18.74,18.64,18.7,48700.0,12.0053,12.0697,12.0053,12.044,48700.0
2009-01-22 13:40:00,18.7,18.79,18.7,18.73,37300.0,12.044,12.1019,12.044,12.0633,37300.0
2009-01-22 13:45:00,18.72,18.89,18.72,18.85,56500.0,12.0569,12.1663,12.0569,12.1406,56500.0
2009-01-22 13:50:00,18.85,18.95,18.83,18.92,48800.0,12.1406,12.205,12.1277,12.1857,48800.0
2009-01-22 13:55:00,18.92,18.98,18.86,18.97,51200.0,12.1857,12.2243,12.147,12.2179,51200.0
2009-01-22 14:00:00,18.97,19.08,18.89,19.07,75500.0,12.2179,12.2887,12.1663,12.2823,75500.0
2009-01-22 14:05:00,19.07,19.14,19.01,19.04,55300.0,12.2823,12.3274,12.2436,12.263,55300.0
2009-01-22 14:10:00,19.04,19.13,19.02,19.1,65500.0,12.263,12.3209,12.2501,12.3016,65500.0
2009-01-22 14:15:00,19.09,19.19,19.07,19.14,55900.0,12.2952,12.3596,12.2823,12.3274,55900.0
2009-01-22 14:20:00,19.15,19.19,19.04,19.09,48600.0,12.3338,12.3596,12.263,12.2952,48600.0
2009-01-22 14:25:00,19.09,19.11,19.0,19.02,40800.0,12.2952,12.308,12.2372,12.2501,40800.0
2009-01-22 14:30:00,19.01,19.05,18.96,18.97,60600.0,12.2436,12.2694,12.2114,12.2179,60600.0
2009-01-22 14:35:00,18.97,19.12,18.96,19.09,56900.0,12.2179,12.3145,12.2114,12.2952,56900.0
2009-01-22 14:40:00,19.1,19.1,19.01,19.01,43200.0,12.3016,12.3016,12.2436,12.2436,43200.0
2009-01-22 14:45:00,19.0,19.0,18.84,18.84,63800.0,12.2372,12.2372,12.1341,12.1341,63800.0
2009-01-22 14:50:00,18.83,18.91,18.8,18.88,52100.0,12.1277,12.1792,12.1084,12.1599,52100.0
2009-01-22 14:55:00,18.89,18.96,18.83,18.96,65700.0,12.1663,12.2114,12.1277,12.2114,65700.0
2009-01-22 15:00:00,18.96,18.96,18.69,18.71,71000.0,12.2114,12.2114,12.0375,12.0504,71000.0
2009-01-22 15:05:00,18.72,18.75,18.66,18.67,74700.0,12.0569,12.0762,12.0182,12.0247,74700.0
2009-01-22 15:10:00,18.67,18.8,18.66,18.77,74200.0,12.0247,12.1084,12.0182,12.0891,74200.0
2009-01-22 15:15:00,18.78,18.78,18.65,18.68,65800.0,12.0955,12.0955,12.0118,12.0311,65800.0
2009-01-22 15:20:00,18.68,18.76,18.64,18.76,78500.0,12.0311,12.0826,12.0053,12.0826,78500.0
2009-01-22 15:25:00,18.77,18.82,18.74,18.8,64700.0,12.0891,12.1213,12.0697,12.1084,64700.0
2009-01-22 15:30:00,18.8,18.81,18.72,18.73,62000.0,12.1084,12.1148,12.0569,12.0633,62000.0
2009-01-22 15:35:00,18.73,18.75,18.7,18.73,95000.0,12.0633,12.0762,12.044,12.0633,95000.0
2009-01-22 15:40:00,18.74,18.94,18.73,18.92,101900.0,12.0697,12.1985,12.0633,12.1857,101900.0
2009-01-22 15:45:00,18.92,19.01,18.91,19.01,159700.0,12.1857,12.2436,12.1792,12.2436,159700.0
2009-01-22 15:50:00,19.02,19.02,18.85,18.89,90400.0,12.2501,12.2501,12.1406,12.1663,90400.0
2009-01-22 15:55:00,18.89,18.93,18.87,18.88,83700.0,12.1663,12.1921,12.1535,12.1599,83700.0
2009-01-23 09:30:00,18.57,18.57,18.32,18.33,62200.0,11.9602,11.9602,11.7992,11.8057,62200.0
2009-01-23 09:35:00,18.33,18.4,18.15,18.18,71800.0,11.8057,11.8508,11.6897,11.7091,71800.0
2009-01-23 09:40:00,18.18,18.29,18.06,18.11,159500.0,11.7091,11.7799,11.6318,11.664,159500.0
2009-01-23 09:45:00,18.09,18.1,18.04,18.08,108600.0,11.6511,11.6575,11.6189,11.6447,108600.0
2009-01-23 09:50:00,18.09,18.23,18.01,18.21,188300.0,11.6511,11.7413,11.5996,11.7284,188300.0
2009-01-23 09:55:00,18.21,18.27,18.17,18.2,56700.0,11.7284,11.767,11.7026,11.7219,56700.0
2009-01-23 10:00:00,18.19,18.38,18.19,18.38,48700.0,11.7155,11.8379,11.7155,11.8379,48700.0
2009-01-23 10:05:00,18.38,18.38,18.22,18.26,75200.0,11.8379,11.8379,11.7348,11.7606,75200.0
2009-01-23 10:10:00,18.26,18.31,18.23,18.26,80100.0,11.7606,11.7928,11.7413,11.7606,80100.0
2009-01-23 10:15:00,18.26,18.34,18.24,18.27,72100.0,11.7606,11.8121,11.7477,11.767,72100.0
2009-01-23 10:20:00,18.28,18.42,18.23,18.4,52100.0,11.7735,11.8636,11.7413,11.8508,52100.0
2009-01-23 10:25:00,18.41,18.44,18.38,18.4,29300.0,11.8572,11.8765,11.8379,11.8508,29300.0
2009-01-23 10:30:00,18.4,18.42,18.25,18.25,58300.0,11.8508,11.8636,11.7541,11.7541,58300.0
2009-01-23 10:35:00,18.25,18.34,18.25,18.31,37500.0,11.7541,11.8121,11.7541,11.7928,37500.0
2009-01-23 10:40:00,18.31,18.31,18.2,18.23,21000.0,11.7928,11.7928,11.7219,11.7413,21000.0
2009-01-23 10:45:00,18.23,18.28,18.2,18.27,45700.0,11.7413,11.7735,11.7219,11.767,45700.0
2009-01-23 10:50:00,18.26,18.27,18.23,18.26,32900.0,11.7606,11.767,11.7413,11.7606,32900.0
2009-01-23 10:55:00,18.27,18.28,18.21,18.21,31500.0,11.767,11.7735,11.7284,11.7284,31500.0
2009-01-23 11:00:00,18.23,18.48,18.22,18.45,49300.0,11.7413,11.9023,11.7348,11.883,49300.0
2009-01-23 11:05:00,18.44,18.46,18.38,18.42,46000.0,11.8765,11.8894,11.8379,11.8636,46000.0
2009-01-23 11:10:00,18.42,18.49,18.37,18.49,52100.0,11.8636,11.9087,11.8314,11.9087,52100.0
2009-01-23 11:15:00,18.49,18.52,18.45,18.47,50900.0,11.9087,11.928,11.883,11.8958,50900.0
2009-01-23 11:20:00,18.47,18.57,18.47,18.51,57300.0,11.8958,11.9602,11.8958,11.9216,57300.0
2009-01-23 11:25:00,18.51,18.52,18.42,18.44,38000.0,11.9216,11.928,11.8636,11.8765,38000.0
2009-01-23 11:30:00,18.44,18.49,18.37,18.38,80700.0,11.8765,11.9087,11.8314,11.8379,80700.0
2009-01-23 11:35:00,18.38,18.41,18.35,18.36,51300.0,11.8379,11.8572,11.8186,11.825,51300.0
2009-01-23 11:40:00,18.36,18.38,18.34,18.36,32700.0,11.825,11.8379,11.8121,11.825,32700.0
2009-01-23 11:45:00,18.35,18.4,18.31,18.4,43100.0,11.8186,11.8508,11.7928,11.8508,43100.0
2009-01-23 11:50:00,18.39,18.43,18.35,18.43,28000.0,11.8443,11.8701,11.8186,11.8701,28000.0
2009-01-23 11:55:00,18.42,18.42,18.33,18.34,39100.0,11.8636,11.8636,11.8057,11.8121,39100.0
2009-01-23 12:00:00,18.34,18.4,18.34,18.39,25600.0,11.8121,11.8508,11.8121,11.8443,25600.0
2009-01-23 12:05:00,18.4,18.41,18.35,18.35,14300.0,11.8508,11.8572,11.8186,11.8186,14300.0
2009-01-23 12:10:00,18.35,18.46,18.35,18.45,38600.0,11.8186,11.8894,11.8186,11.883,38600.0
2009-01-23 12:15:00,18.45,18.5,18.45,18.47,24500.0,11.883,11.9152,11.883,11.8958,24500.0
2009-01-23 12:20:00,18.47,18.6,18.47,18.57,33900.0,11.8958,11.9796,11.8958,11.9602,33900.0
2009-01-23 12:25:00,18.56,18.66,18.55,18.64,38700.0,11.9538,12.0182,11.9474,12.0053,38700.0
2009-01-23 12:30:00,18.63,18.63,18.55,18.55,26800.0,11.9989,11.9989,11.9474,11.9474,26800.0
2009-01-23 12:35:00,18.56,18.57,18.46,18.49,31500.0,11.9538,11.9602,11.8894,11.9087,31500.0
2009-01-23 12:40:00,18.49,18.52,18.47,18.48,27100.0,11.9087,11.928,11.8958,11.9023,27100.0
2009-01-23 12:45:00,18.49,18.66,18.47,18.61,39400.0,11.9087,12.0182,11.8958,11.986,39400.0
2009-01-23 12:50:00,18.62,18.68,18.55,18.55,50500.0,11.9924,12.0311,11.9474,11.9474,50500.0
2009-01-23 12:55:00,18.54,18.62,18.5,18.56,27000.0,11.9409,11.9924,11.9152,11.9538,27000.0
2009-01-23 13:00:00,18.56,18.67,18.51,18.65,63300.0,11.9538,12.0247,11.9216,12.0118,63300.0
2009-01-23 13:05:00,18.65,18.65,18.55,18.56,38000.0,12.0118,12.0118,11.9474,11.9538,38000.0
2009-01-23 13:10:00,18.57,18.71,18.55,18.67,54600.0,11.9602,12.0504,11.9474,12.0247,54600.0
2009-01-23 13:15:00,18.66,18.82,18.65,18.82,51900.0,12.0182,12.1213,12.0118,12.1213,51900.0
2009-01-23 13:20:00,18.8,18.81,18.75,18.79,45600.0,12.1084,12.1148,12.0762,12.1019,45600.0
2009-01-23 13:25:00,18.79,18.87,18.79,18.82,27100.0,12.1019,12.1535,12.1019,12.1213,27100.0
2009-01-23 13:30:00,18.82,18.88,18.77,18.87,45300.0,12.1213,12.1599,12.0891,12.1535,45300.0
2009-01-23 13:35:00,18.87,18.94,18.86,18.86,23800.0,12.1535,12.1985,12.147,12.147,23800.0
2009-01-23 13:40:00,18.87,18.89,18.85,18.89,33400.0,12.1535,12.1663,12.1406,12.1663,33400.0
2009-01-23 13:45:00,18.9,18.95,18.88,18.89,22700.0,12.1728,12.205,12.1599,12.1663,22700.0
2009-01-23 13:50:00,18.89,18.89,18.84,18.87,38300.0,12.1663,12.1663,12.1341,12.1535,38300.0
2009-01-23 13:55:00,18.86,19.0,18.83,19.0,63800.0,12.147,12.2372,12.1277,12.2372,63800.0
2009-01-23 14:00:00,19.01,19.05,18.93,18.93,41900.0,12.2436,12.2694,12.1921,12.1921,41900.0
2009-01-23 14:05:00,18.94,18.98,18.91,18.91,31300.0,12.1985,12.2243,12.1792,12.1792,31300.0
2009-01-23 14:10:00,18.91,18.91,18.82,18.82,57200.0,12.1792,12.1792,12.1213,12.1213,57200.0
2009-01-23 14:15:00,18.83,18.84,18.8,18.83,18700.0,12.1277,12.1341,12.1084,12.1277,18700.0
2009-01-23 14:20:00,18.81,18.88,18.8,18.87,53500.0,12.1148,12.1599,12.1084,12.1535,53500.0
2009-01-23 14:25:00,18.87,18.88,18.79,18.82,37600.0,12.1535,12.1599,12.1019,12.1213,37600.0
2009-01-23 14:30:00,18.81,18.83,18.68,18.68,62300.0,12.1148,12.1277,12.0311,12.0311,62300.0
2009-01-23 14:35:00,18.68,18.73,18.67,18.73,48700.0,12.0311,12.0633,12.0247,12.0633,48700.0
2009-01-23 14:40:00,18.73,18.76,18.63,18.7,67900.0,12.0633,12.0826,11.9989,12.044,67900.0
2009-01-23 14:45:00,18.7,18.79,18.64,18.75,80800.0,12.044,12.1019,12.0053,12.0762,80800.0
2009-01-23 14:50:00,18.75,18.75,18.59,18.62,67400.0,12.0762,12.0762,11.9731,11.9924,67400.0
2009-01-23 14:55:00,18.62,18.62,18.55,18.6,78400.0,11.9924,11.9924,11.9474,11.9796,78400.0
2009-01-23 15:00:00,18.6,18.67,18.55,18.63,80800.0,11.9796,12.0247,11.9474,11.9989,80800.0
2009-01-23 15:05:00,18.62,18.68,18.56,18.57,87100.0,11.9924,12.0311,11.9538,11.9602,87100.0
2009-01-23 15:10:00,18.57,18.62,18.53,18.57,63900.0,11.9602,11.9924,11.9345,11.9602,63900.0
2009-01-23 15:15:00,18.55,18.62,18.52,18.58,58700.0,11.9474,11.9924,11.928,11.9667,58700.0
2009-01-23 15:20:00,18.58,18.7,18.57,18.67,48200.0,11.9667,12.044,11.9602,12.0247,48200.0
2009-01-23 15:25:00,18.66,18.71,18.6,18.6,44700.0,12.0182,12.0504,11.9796,11.9796,44700.0
2009-01-23 15:30:00,18.59,18.61,18.54,18.58,62500.0,11.9731,11.986,11.9409,11.9667,62500.0
2009-01-23 15:35:00,18.58,18.64,18.3,18.61,134500.0,11.9667,12.0053,11.7863,11.986,134500.0
2009-01-23 15:40:00,18.61,18.66,18.57,18.58,92300.0,11.986,12.0182,11.9602,11.9667,92300.0
2009-01-23 15:45:00,18.58,18.63,18.56,18.63,59100.0,11.9667,11.9989,11.9538,11.9989,59100.0
2009-01-23 15:50:00,18.63,18.7,18.63,18.66,105700.0,11.9989,12.044,11.9989,12.0182,105700.0
2009-01-23 15:55:00,18.67,18.71,18.64,18.64,119500.0,12.0247,12.0504,12.0053,12.0053,119500.0
2009-01-26 09:30:00,18.64,18.95,18.62,18.78,40600.0,12.0053,12.205,11.9924,12.0955,40600.0
2009-01-26 09:35:00,18.76,18.81,18.73,18.8,35600.0,12.0826,12.1148,12.0633,12.1084,35600.0
2009-01-26 09:40:00,18.8,19.09,18.8,19.05,62100.0,12.1084,12.2952,12.1084,12.2694,62100.0
2009-01-26 09:45:00,19.05,19.08,19.01,19.04,32500.0,12.2694,12.2887,12.2436,12.263,32500.0
2009-01-26 09:50:00,19.03,19.06,19.02,19.06,34400.0,12.2565,12.2758,12.2501,12.2758,34400.0
2009-01-26 09:55:00,19.06,19.09,19.02,19.09,32200.0,12.2758,12.2952,12.2501,12.2952,32200.0
2009-01-26 10:00:00,19.1,19.36,19.09,19.24,93700.0,12.3016,12.4691,12.2952,12.3918,93700.0
2009-01-26 10:05:00,19.24,19.31,19.19,19.29,65600.0,12.3918,12.4369,12.3596,12.424,65600.0
2009-01-26 10:10:00,19.29,19.34,19.17,19.17,37300.0,12.424,12.4562,12.3467,12.3467,37300.0
2009-01-26 10:15:00,19.19,19.2,19.13,19.19,23000.0,12.3596,12.366,12.3209,12.3596,23000.0
2009-01-26 10:20:00,19.19,19.2,19.17,19.2,48800.0,12.3596,12.366,12.3467,12.366,48800.0
2009-01-26 10:25:00,19.2,19.2,19.15,19.18,34000.0,12.366,12.366,12.3338,12.3531,34000.0
2009-01-26 10:30:00,19.19,19.2,19.15,19.18,57100.0,12.3596,12.366,12.3338,12.3531,57100.0
2009-01-26 10:35:00,19.2,19.2,19.1,19.1,29100.0,12.366,12.366,12.3016,12.3016,29100.0
2009-01-26 10:40:00,19.1,19.13,19.1,19.1,26900.0,12.3016,12.3209,12.3016,12.3016,26900.0
2009-01-26 10:45:00,19.11,19.17,19.1,19.15,43200.0,12.308,12.3467,12.3016,12.3338,43200.0
2009-01-26 10:50:00,19.15,19.16,19.11,19.11,11200.0,12.3338,12.3402,12.308,12.308,11200.0
2009-01-26 10:55:00,19.11,19.15,19.1,19.15,29100.0,12.308,12.3338,12.3016,12.3338,29100.0
2009-01-26 11:00:00,19.14,19.2,19.13,19.16,35300.0,12.3274,12.366,12.3209,12.3402,35300.0
2009-01-26 11:05:00,19.15,19.15,19.08,19.09,33600.0,12.3338,12.3338,12.2887,12.2952,33600.0
2009-01-26 11:10:00,19.09,19.11,19.08,19.08,42300.0,12.2952,12.308,12.2887,12.2887,42300.0
2009-01-26 11:15:00,19.08,19.1,19.0,19.0,52900.0,12.2887,12.3016,12.2372,12.2372,52900.0
2009-01-26 11:20:00,19.0,19.1,19.0,19.09,48900.0,12.2372,12.3016,12.2372,12.2952,48900.0
2009-01-26 11:25:00,19.09,19.14,19.09,19.14,37300.0,12.2952,12.3274,12.2952,12.3274,37300.0
2009-01-26 11:30:00,19.13,19.18,19.13,19.14,26600.0,12.3209,12.3531,12.3209,12.3274,26600.0
2009-01-26 11:35:00,19.14,19.16,19.09,19.1,34600.0,12.3274,12.3402,12.2952,12.3016,34600.0
2009-01-26 11:40:00,19.1,19.1,19.05,19.06,28200.0,12.3016,12.3016,12.2694,12.2758,28200.0
2009-01-26 11:45:00,19.07,19.1,19.02,19.02,43600.0,12.2823,12.3016,12.2501,12.2501,43600.0
2009-01-26 11:50:00,19.02,19.09,19.02,19.09,42300.0,12.2501,12.2952,12.2501,12.2952,42300.0
2009-01-26 11:55:00,19.09,19.11,19.08,19.1,27100.0,12.2952,12.308,12.2887,12.3016,27100.0
2009-01-26 12:00:00,19.1,19.14,19.1,19.12,25200.0,12.3016,12.3274,12.3016,12.3145,25200.0
2009-01-26 12:05:00,19.11,19.11,19.08,19.09,8200.0,12.308,12.308,12.2887,12.2952,8200.0
2009-01-26 12:10:00,19.08,19.09,19.05,19.07,28400.0,12.2887,12.2952,12.2694,12.2823,28400.0
2009-01-26 12:15:00,19.07,19.07,19.05,19.06,23300.0,12.2823,12.2823,12.2694,12.2758,23300.0
2009-01-26 12:20:00,19.06,19.14,19.06,19.12,29500.0,12.2758,12.3274,12.2758,12.3145,29500.0
2009-01-26 12:25:00,19.13,19.14,19.12,19.12,28800.0,12.3209,12.3274,12.3145,12.3145,28800.0
2009-01-26 12:30:00,19.12,19.14,19.05,19.07,36200.0,12.3145,12.3274,12.2694,12.2823,36200.0
2009-01-26 12:35:00,19.06,19.07,19.02,19.06,23900.0,12.2758,12.2823,12.2501,12.2758,23900.0
2009-01-26 12:40:00,19.06,19.11,19.05,19.11,29700.0,12.2758,12.308,12.2694,12.308,29700.0
2009-01-26 12:45:00,19.11,19.16,19.11,19.11,35100.0,12.308,12.3402,12.308,12.308,35100.0
2009-01-26 12:50:00,19.11,19.18,19.09,19.18,34700.0,12.308,12.3531,12.2952,12.3531,34700.0
2009-01-26 12:55:00,19.19,19.2,19.13,19.14,27600.0,12.3596,12.366,12.3209,12.3274,27600.0
2009-01-26 13:00:00,19.14,19.18,19.13,19.16,26800.0,12.3274,12.3531,12.3209,12.3402,26800.0
2009-01-26 13:05:00,19.15,19.15,19.05,19.08,52200.0,12.3338,12.3338,12.2694,12.2887,52200.0
2009-01-26 13:10:00,19.08,19.11,19.05,19.09,32700.0,12.2887,12.308,12.2694,12.2952,32700.0
2009-01-26 13:15:00,19.08,19.17,19.08,19.14,22600.0,12.2887,12.3467,12.2887,12.3274,22600.0
2009-01-26 13:20:00,19.13,19.17,19.09,19.17,38900.0,12.3209,12.3467,12.2952,12.3467,38900.0
2009-01-26 13:25:00,19.16,19.19,19.11,19.14,26100.0,12.3402,12.3596,12.308,12.3274,26100.0
2009-01-26 13:30:00,19.14,19.14,19.03,19.03,53000.0,12.3274,12.3274,12.2565,12.2565,53000.0
2009-01-26 13:35:00,19.03,19.04,19.0,19.03,82200.0,12.2565,12.263,12.2372,12.2565,82200.0
2009-01-26 13:40:00,19.03,19.04,18.97,19.02,79100.0,12.2565,12.263,12.2179,12.2501,79100.0
2009-01-26 13:45:00,19.02,19.02,18.96,18.96,48500.0,12.2501,12.2501,12.2114,12.2114,48500.0
2009-01-26 13:50:00,18.96,18.96,18.81,18.87,67800.0,12.2114,12.2114,12.1148,12.1535,67800.0
2009-01-26 13:55:00,18.87,18.92,18.86,18.9,45700.0,12.1535,12.1857,12.147,12.1728,45700.0
2009-01-26 14:00:00,18.89,18.89,18.78,18.8,55000.0,12.1663,12.1663,12.0955,12.1084,55000.0
2009-01-26 14:05:00,18.8,18.81,18.71,18.76,28900.0,12.1084,12.1148,12.0504,12.0826,28900.0
2009-01-26 14:10:00,18.77,18.78,18.71,18.72,37600.0,12.0891,12.0955,12.0504,12.0569,37600.0
2009-01-26 14:15:00,18.71,18.71,18.62,18.65,178600.0,12.0504,12.0504,11.9924,12.0118,178600.0
2009-01-26 14:20:00,18.64,18.7,18.62,18.65,43000.0,12.0053,12.044,11.9924,12.0118,43000.0
2009-01-26 14:25:00,18.64,18.64,18.6,18.61,67600.0,12.0053,12.0053,11.9796,11.986,67600.0
2009-01-26 14:30:00,18.61,18.69,18.61,18.69,52400.0,11.986,12.0375,11.986,12.0375,52400.0
2009-01-26 14:35:00,18.68,18.74,18.66,18.66,91500.0,12.0311,12.0697,12.0182,12.0182,91500.0
2009-01-26 14:40:00,18.65,18.68,18.61,18.61,82500.0,12.0118,12.0311,11.986,11.986,82500.0
2009-01-26 14:45:00,18.61,18.78,18.6,18.77,53700.0,11.986,12.0955,11.9796,12.0891,53700.0
2009-01-26 14:50:00,18.76,18.81,18.75,18.81,44600.0,12.0826,12.1148,12.0762,12.1148,44600.0
2009-01-26 14:55:00,18.8,18.86,18.75,18.85,87100.0,12.1084,12.147,12.0762,12.1406,87100.0
2009-01-26 15:00:00,18.85,18.95,18.85,18.89,57600.0,12.1406,12.205,12.1406,12.1663,57600.0
2009-01-26 15:05:00,18.89,18.98,18.87,18.97,59100.0,12.1663,12.2243,12.1535,12.2179,59100.0
2009-01-26 15:10:00,18.96,19.0,18.9,18.93,49400.0,12.2114,12.2372,12.1728,12.1921,49400.0
2009-01-26 15:15:00,18.93,18.93,18.84,18.9,46500.0,12.1921,12.1921,12.1341,12.1728,46500.0
2009-01-26 15:20:00,18.9,18.98,18.89,18.94,68500.0,12.1728,12.2243,12.1663,12.1985,68500.0
2009-01-26 15:25:00,18.93,19.05,18.93,18.97,60300.0,12.1921,12.2694,12.1921,12.2179,60300.0
2009-01-26 15:30:00,18.98,18.99,18.92,18.93,55000.0,12.2243,12.2308,12.1857,12.1921,55000.0
2009-01-26 15:35:00,18.92,19.02,18.87,18.87,69500.0,12.1857,12.2501,12.1535,12.1535,69500.0
2009-01-26 15:40:00,18.87,18.92,18.8,18.85,98000.0,12.1535,12.1857,12.1084,12.1406,98000.0
2009-01-26 15:45:00,18.85,18.91,18.79,18.87,162000.0,12.1406,12.1792,12.1019,12.1535,162000.0
2009-01-26 15:50:00,18.87,18.95,18.86,18.92,134500.0,12.1535,12.205,12.147,12.1857,134500.0
2009-01-26 15:55:00,18.92,18.93,18.86,18.88,102200.0,12.1857,12.1921,12.147,12.1599,102200.0
2009-01-27 09:30:00,18.91,19.07,18.91,19.06,35200.0,12.1792,12.2823,12.1792,12.2758,35200.0
2009-01-27 09:35:00,19.07,19.09,19.0,19.0,111500.0,12.2823,12.2952,12.2372,12.2372,111500.0
2009-01-27 09:40:00,19.0,19.08,18.98,18.98,98200.0,12.2372,12.2887,12.2243,12.2243,98200.0
2009-01-27 09:45:00,18.99,19.03,18.86,18.88,55200.0,12.2308,12.2565,12.147,12.1599,55200.0
2009-01-27 09:50:00,18.87,18.95,18.87,18.93,46100.0,12.1535,12.205,12.1535,12.1921,46100.0
2009-01-27 09:55:00,18.92,18.94,18.85,18.87,33700.0,12.1857,12.1985,12.1406,12.1535,33700.0
2009-01-27 10:00:00,18.87,18.9,18.62,18.63,122500.0,12.1535,12.1728,11.9924,11.9989,122500.0
2009-01-27 10:05:00,18.62,18.63,18.48,18.49,114500.0,11.9924,11.9989,11.9023,11.9087,114500.0
2009-01-27 10:10:00,18.49,18.52,18.43,18.45,102000.0,11.9087,11.928,11.8701,11.883,102000.0
2009-01-27 10:15:00,18.46,18.56,18.43,18.46,80000.0,11.8894,11.9538,11.8701,11.8894,80000.0
2009-01-27 10:20:00,18.46,18.6,18.44,18.5,108200.0,11.8894,11.9796,11.8765,11.9152,108200.0
2009-01-27 10:25:00,18.51,18.54,18.4,18.4,86000.0,11.9216,11.9409,11.8508,11.8508,86000.0
2009-01-27 10:30:00,18.41,18.5,18.38,18.5,47500.0,11.8572,11.9152,11.8379,11.9152,47500.0
2009-01-27 10:35:00,18.5,18.55,18.5,18.5,29000.0,11.9152,11.9474,11.9152,11.9152,29000.0
2009-01-27 10:40:00,18.51,18.57,18.48,18.5,41800.0,11.9216,11.9602,11.9023,11.9152,41800.0
2009-01-27 10:45:00,18.48,18.49,18.3,18.45,65200.0,11.9023,11.9087,11.7863,11.883,65200.0
2009-01-27 10:50:00,18.45,18.5,18.44,18.5,20300.0,11.883,11.9152,11.8765,11.9152,20300.0
2009-01-27 10:55:00,18.51,18.55,18.49,18.52,37300.0,11.9216,11.9474,11.9087,11.928,37300.0
2009-01-27 11:00:00,18.52,18.53,18.42,18.49,63200.0,11.928,11.9345,11.8636,11.9087,63200.0
2009-01-27 11:05:00,18.5,18.53,18.44,18.5,76500.0,11.9152,11.9345,11.8765,11.9152,76500.0
2009-01-27 11:10:00,18.5,18.58,18.5,18.56,25100.0,11.9152,11.9667,11.9152,11.9538,25100.0
2009-01-27 11:15:00,18.57,18.68,18.57,18.59,50500.0,11.9602,12.0311,11.9602,11.9731,50500.0
2009-01-27 11:20:00,18.59,18.61,18.58,18.59,41200.0,11.9731,11.986,11.9667,11.9731,41200.0
2009-01-27 11:25:00,18.59,18.61,18.58,18.6,10900.0,11.9731,11.986,11.9667,11.9796,10900.0
2009-01-27 11:30:00,18.6,18.62,18.52,18.54,48600.0,11.9796,11.9924,11.928,11.9409,48600.0
2009-01-27 11:35:00,18.54,18.54,18.48,18.49,49200.0,11.9409,11.9409,11.9023,11.9087,49200.0
2009-01-27 11:40:00,18.5,18.53,18.44,18.52,36700.0,11.9152,11.9345,11.8765,11.928,36700.0
2009-01-27 11:45:00,18.52,18.61,18.52,18.58,17800.0,11.928,11.986,11.928,11.9667,17800.0
2009-01-27 11:50:00,18.58,18.6,18.56,18.59,18400.0,11.9667,11.9796,11.9538,11.9731,18400.0
2009-01-27 11:55:00,18.59,18.59,18.48,18.48,51300.0,11.9731,11.9731,11.9023,11.9023,51300.0
2009-01-27 12:00:00,18.49,18.54,18.46,18.54,20100.0,11.9087,11.9409,11.8894,11.9409,20100.0
2009-01-27 12:05:00,18.54,18.6,18.54,18.58,20900.0,11.9409,11.9796,11.9409,11.9667,20900.0
2009-01-27 12:10:00,18.59,18.63,18.59,18.62,20400.0,11.9731,11.9989,11.9731,11.9924,20400.0
2009-01-27 12:15:00,18.62,18.63,18.59,18.61,51000.0,11.9924,11.9989,11.9731,11.986,51000.0
2009-01-27 12:20:00,18.61,18.67,18.61,18.66,19900.0,11.986,12.0247,11.986,12.0182,19900.0
2009-01-27 12:25:00,18.66,18.77,18.66,18.75,39200.0,12.0182,12.0891,12.0182,12.0762,39200.0
2009-01-27 12:30:00,18.76,18.78,18.65,18.67,66800.0,12.0826,12.0955,12.0118,12.0247,66800.0
2009-01-27 12:35:00,18.67,18.72,18.64,18.72,22800.0,12.0247,12.0569,12.0053,12.0569,22800.0
2009-01-27 12:40:00,18.72,18.79,18.72,18.76,32600.0,12.0569,12.1019,12.0569,12.0826,32600.0
2009-01-27 12:45:00,18.76,18.76,18.66,18.67,19300.0,12.0826,12.0826,12.0182,12.0247,19300.0
2009-01-27 12:50:00,18.67,18.71,18.65,18.71,32900.0,12.0247,12.0504,12.0118,12.0504,32900.0
2009-01-27 12:55:00,18.71,18.77,18.71,18.74,15500.0,12.0504,12.0891,12.0504,12.0697,15500.0
2009-01-27 13:00:00,18.74,18.75,18.72,18.73,13400.0,12.0697,12.0762,12.0569,12.0633,13400.0
2009-01-27 13:05:00,18.73,18.73,18.6,18.62,54900.0,12.0633,12.0633,11.9796,11.9924,54900.0
2009-01-27 13:10:00,18.62,18.72,18.62,18.7,45600.0,11.9924,12.0569,11.9924,12.044,45600.0
2009-01-27 13:15:00,18.7,18.71,18.69,18.7,17000.0,12.044,12.0504,12.0375,12.044,17000.0
2009-01-27 13:20:00,18.7,18.8,18.69,18.79,15400.0,12.044,12.1084,12.0375,12.1019,15400.0
2009-01-27 13:25:00,18.79,18.81,18.73,18.73,44800.0,12.1019,12.1148,12.0633,12.0633,44800.0
2009-01-27 13:30:00,18.72,18.74,18.69,18.7,31300.0,12.0569,12.0697,12.0375,12.044,31300.0
2009-01-27 13:35:00,18.7,18.72,18.69,18.7,38700.0,12.044,12.0569,12.0375,12.044,38700.0
2009-01-27 13:40:00,18.7,18.78,18.7,18.72,55000.0,12.044,12.0955,12.044,12.0569,55000.0
2009-01-27 13:45:00,18.71,18.73,18.68,18.72,21100.0,12.0504,12.0633,12.0311,12.0569,21100.0
2009-01-27 13:50:00,18.72,18.76,18.72,18.76,13200.0,12.0569,12.0826,12.0569,12.0826,13200.0
2009-01-27 13:55:00,18.76,18.77,18.62,18.62,70000.0,12.0826,12.0891,11.9924,11.9924,70000.0
2009-01-27 14:00:00,18.63,18.68,18.62,18.64,29600.0,11.9989,12.0311,11.9924,12.0053,29600.0
2009-01-27 14:05:00,18.64,18.66,18.6,18.63,26200.0,12.0053,12.0182,11.9796,11.9989,26200.0
2009-01-27 14:10:00,18.63,18.66,18.6,18.63,28600.0,11.9989,12.0182,11.9796,11.9989,28600.0
2009-01-27 14:15:00,18.63,18.73,18.61,18.71,48000.0,11.9989,12.0633,11.986,12.0504,48000.0
2009-01-27 14:20:00,18.71,18.73,18.68,18.69,29100.0,12.0504,12.0633,12.0311,12.0375,29100.0
2009-01-27 14:25:00,18.69,18.72,18.62,18.63,53900.0,12.0375,12.0569,11.9924,11.9989,53900.0
2009-01-27 14:30:00,18.63,18.64,18.58,18.64,68900.0,11.9989,12.0053,11.9667,12.0053,68900.0
2009-01-27 14:35:00,18.64,18.74,18.64,18.64,77000.0,12.0053,12.0697,12.0053,12.0053,77000.0
2009-01-27 14:40:00,18.64,18.68,18.63,18.65,20500.0,12.0053,12.0311,11.9989,12.0118,20500.0
2009-01-27 14:45:00,18.66,18.66,18.61,18.62,53100.0,12.0182,12.0182,11.986,11.9924,53100.0
2009-01-27 14:50:00,18.62,18.73,18.62,18.68,66700.0,11.9924,12.0633,11.9924,12.0311,66700.0
2009-01-27 14:55:00,18.69,18.69,18.63,18.66,49800.0,12.0375,12.0375,11.9989,12.0182,49800.0
2009-01-27 15:00:00,18.66,18.7,18.59,18.64,59600.0,12.0182,12.044,11.9731,12.0053,59600.0
2009-01-27 15:05:00,18.64,18.66,18.61,18.64,107400.0,12.0053,12.0182,11.986,12.0053,107400.0
2009-01-27 15:10:00,18.64,18.66,18.6,18.66,106900.0,12.0053,12.0182,11.9796,12.0182,106900.0
2009-01-27 15:15:00,18.67,18.73,18.67,18.72,36000.0,12.0247,12.0633,12.0247,12.0569,36000.0
2009-01-27 15:20:00,18.71,18.78,18.71,18.78,48900.0,12.0504,12.0955,12.0504,12.0955,48900.0
2009-01-27 15:25:00,18.77,18.85,18.74,18.81,154300.0,12.0891,12.1406,12.0697,12.1148,154300.0
2009-01-27 15:30:00,18.8,18.83,18.77,18.8,128500.0,12.1084,12.1277,12.0891,12.1084,128500.0
2009-01-27 15:35:00,18.8,18.81,18.71,18.75,121000.0,12.1084,12.1148,12.0504,12.0762,121000.0
2009-01-27 15:40:00,18.74,18.75,18.68,18.68,198100.0,12.0697,12.0762,12.0311,12.0311,198100.0
2009-01-27 15:45:00,18.69,18.72,18.66,18.7,119400.0,12.0375,12.0569,12.0182,12.044,119400.0
2009-01-27 15:50:00,18.7,18.77,18.7,18.75,108200.0,12.044,12.0891,12.044,12.0762,108200.0
2009-01-27 15:55:00,18.74,18.74,18.7,18.7,291000.0,12.0697,12.0697,12.044,12.044,291000.0
2009-01-28 09:30:00,18.92,19.05,18.74,19.0,61600.0,12.1857,12.2694,12.0697,12.2372,61600.0
2009-01-28 09:35:00,18.98,19.37,18.98,19.24,88700.0,12.2243,12.4755,12.2243,12.3918,88700.0
2009-01-28 09:40:00,19.25,19.37,19.24,19.27,46400.0,12.3982,12.4755,12.3918,12.4111,46400.0
2009-01-28 09:45:00,19.27,19.29,19.21,19.23,37200.0,12.4111,12.424,12.3724,12.3853,37200.0
2009-01-28 09:50:00,19.21,19.25,19.09,19.1,145100.0,12.3724,12.3982,12.2952,12.3016,145100.0
2009-01-28 09:55:00,19.07,19.08,18.99,19.01,77000.0,12.2823,12.2887,12.2308,12.2436,77000.0
2009-01-28 10:00:00,19.01,19.12,19.0,19.09,63800.0,12.2436,12.3145,12.2372,12.2952,63800.0
2009-01-28 10:05:00,19.08,19.09,18.99,19.01,73500.0,12.2887,12.2952,12.2308,12.2436,73500.0
2009-01-28 10:10:00,19.0,19.01,18.97,19.0,37900.0,12.2372,12.2436,12.2179,12.2372,37900.0
2009-01-28 10:15:00,18.99,19.01,18.95,19.01,47100.0,12.2308,12.2436,12.205,12.2436,47100.0
2009-01-28 10:20:00,19.0,19.03,18.99,19.0,101600.0,12.2372,12.2565,12.2308,12.2372,101600.0
2009-01-28 10:25:00,18.99,19.05,18.96,19.05,34500.0,12.2308,12.2694,12.2114,12.2694,34500.0
2009-01-28 10:30:00,19.05,19.09,19.0,19.07,93500.0,12.2694,12.2952,12.2372,12.2823,93500.0
2009-01-28 10:35:00,19.08,19.2,19.08,19.19,61000.0,12.2887,12.366,12.2887,12.3596,61000.0
2009-01-28 10:40:00,19.18,19.26,19.18,19.2,83200.0,12.3531,12.4046,12.3531,12.366,83200.0
2009-01-28 10:45:00,19.19,19.21,19.17,19.18,38800.0,12.3596,12.3724,12.3467,12.3531,38800.0
2009-01-28 10:50:00,19.18,19.19,19.05,19.1,82800.0,12.3531,12.3596,12.2694,12.3016,82800.0
2009-01-28 10:55:00,19.1,19.14,19.1,19.12,15000.0,12.3016,12.3274,12.3016,12.3145,15000.0
2009-01-28 11:00:00,19.12,19.17,19.12,19.15,19400.0,12.3145,12.3467,12.3145,12.3338,19400.0
2009-01-28 11:05:00,19.15,19.2,19.13,19.2,29200.0,12.3338,12.366,12.3209,12.366,29200.0
2009-01-28 11:10:00,19.19,19.2,19.09,19.09,39200.0,12.3596,12.366,12.2952,12.2952,39200.0
2009-01-28 11:15:00,19.09,19.11,19.01,19.1,74400.0,12.2952,12.308,12.2436,12.3016,74400.0
2009-01-28 11:20:00,19.1,19.19,19.1,19.13,35700.0,12.3016,12.3596,12.3016,12.3209,35700.0
2009-01-28 11:25:00,19.13,19.14,19.11,19.12,26200.0,12.3209,12.3274,12.308,12.3145,26200.0
2009-01-28 11:30:00,19.12,19.15,19.09,19.14,63500.0,12.3145,12.3338,12.2952,12.3274,63500.0
2009-01-28 11:35:00,19.15,19.15,19.09,19.09,32800.0,12.3338,12.3338,12.2952,12.2952,32800.0
2009-01-28 11:40:00,19.09,19.1,19.03,19.03,59000.0,12.2952,12.3016,12.2565,12.2565,59000.0
2009-01-28 11:45:00,19.04,19.04,18.99,19.0,22900.0,12.263,12.263,12.2308,12.2372,22900.0
2009-01-28 11:50:00,19.0,19.06,18.99,19.0,67800.0,12.2372,12.2758,12.2308,12.2372,67800.0
2009-01-28 11:55:00,19.0,19.0,18.98,18.99,14400.0,12.2372,12.2372,12.2243,12.2308,14400.0
2009-01-28 12:00:00,19.0,19.0,18.97,18.98,30000.0,12.2372,12.2372,12.2179,12.2243,30000.0
2009-01-28 12:05:00,18.98,19.01,18.97,19.01,24600.0,12.2243,12.2436,12.2179,12.2436,24600.0
2009-01-28 12:10:00,19.01,19.01,18.99,19.0,18600.0,12.2436,12.2436,12.2308,12.2372,18600.0
2009-01-28 12:15:00,19.0,19.0,18.99,19.0,42200.0,12.2372,12.2372,12.2308,12.2372,42200.0
2009-01-28 12:20:00,19.0,19.05,18.99,19.04,56900.0,12.2372,12.2694,12.2308,12.263,56900.0
2009-01-28 12:25:00,19.04,19.08,19.02,19.06,57400.0,12.263,12.2887,12.2501,12.2758,57400.0
2009-01-28 12:30:00,19.06,19.07,19.02,19.05,26800.0,12.2758,12.2823,12.2501,12.2694,26800.0
2009-01-28 12:35:00,19.05,19.08,19.04,19.07,50300.0,12.2694,12.2887,12.263,12.2823,50300.0
2009-01-28 12:40:00,19.07,19.07,19.05,19.07,33300.0,12.2823,12.2823,12.2694,12.2823,33300.0
2009-01-28 12:45:00,19.07,19.08,19.05,19.06,27900.0,12.2823,12.2887,12.2694,12.2758,27900.0
2009-01-28 12:50:00,19.07,19.13,19.06,19.12,35200.0,12.2823,12.3209,12.2758,12.3145,35200.0
2009-01-28 12:55:00,19.12,19.12,19.07,19.08,17500.0,12.3145,12.3145,12.2823,12.2887,17500.0
2009-01-28 13:00:00,19.07,19.08,19.05,19.07,17000.0,12.2823,12.2887,12.2694,12.2823,17000.0
2009-01-28 13:05:00,19.07,19.13,19.07,19.11,78200.0,12.2823,12.3209,12.2823,12.308,78200.0
2009-01-28 13:10:00,19.11,19.12,19.09,19.11,37700.0,12.308,12.3145,12.2952,12.308,37700.0
2009-01-28 13:15:00,19.11,19.11,19.0,19.01,171200.0,12.308,12.308,12.2372,12.2436,171200.0
2009-01-28 13:20:00,19.01,19.03,18.99,19.03,63100.0,12.2436,12.2565,12.2308,12.2565,63100.0
2009-01-28 13:25:00,19.03,19.1,19.03,19.08,33000.0,12.2565,12.3016,12.2565,12.2887,33000.0
2009-01-28 13:30:00,19.08,19.1,19.05,19.1,58600.0,12.2887,12.3016,12.2694,12.3016,58600.0
2009-01-28 13:35:00,19.09,19.1,19.09,19.1,31200.0,12.2952,12.3016,12.2952,12.3016,31200.0
2009-01-28 13:40:00,19.1,19.1,19.04,19.07,49300.0,12.3016,12.3016,12.263,12.2823,49300.0
2009-01-28 13:45:00,19.07,19.11,19.07,19.09,41100.0,12.2823,12.308,12.2823,12.2952,41100.0
2009-01-28 13:50:00,19.1,19.11,19.08,19.08,80500.0,12.3016,12.308,12.2887,12.2887,80500.0
2009-01-28 13:55:00,19.08,19.09,19.04,19.05,29300.0,12.2887,12.2952,12.263,12.2694,29300.0
2009-01-28 14:00:00,19.06,19.1,19.05,19.09,23900.0,12.2758,12.3016,12.2694,12.2952,23900.0
2009-01-28 14:05:00,19.09,19.1,19.04,19.05,76900.0,12.2952,12.3016,12.263,12.2694,76900.0
2009-01-28 14:10:00,19.05,19.18,19.03,19.18,68400.0,12.2694,12.3531,12.2565,12.3531,68400.0
2009-01-28 14:15:00,19.16,19.17,19.04,19.16,78900.0,12.3402,12.3467,12.263,12.3402,78900.0
2009-01-28 14:20:00,19.17,19.2,19.03,19.04,58600.0,12.3467,12.366,12.2565,12.263,58600.0
2009-01-28 14:25:00,19.04,19.09,19.02,19.07,64600.0,12.263,12.2952,12.2501,12.2823,64600.0
2009-01-28 14:30:00,19.07,19.09,18.95,18.98,82600.0,12.2823,12.2952,12.205,12.2243,82600.0
2009-01-28 14:35:00,18.99,19.0,18.88,18.89,131600.0,12.2308,12.2372,12.1599,12.1663,131600.0
2009-01-28 14:40:00,18.89,18.97,18.87,18.96,110800.0,12.1663,12.2179,12.1535,12.2114,110800.0
2009-01-28 14:45:00,18.95,19.04,18.95,19.04,42700.0,12.205,12.263,12.205,12.263,42700.0
2009-01-28 14:50:00,19.04,19.05,18.96,18.97,59600.0,12.263,12.2694,12.2114,12.2179,59600.0
2009-01-28 14:55:00,18.97,19.05,18.97,19.05,93300.0,12.2179,12.2694,12.2179,12.2694,93300.0
2009-01-28 15:00:00,19.05,19.07,19.01,19.04,110500.0,12.2694,12.2823,12.2436,12.263,110500.0
2009-01-28 15:05:00,19.03,19.05,18.87,18.9,94600.0,12.2565,12.2694,12.1535,12.1728,94600.0
2009-01-28 15:10:00,18.9,18.91,18.84,18.84,148600.0,12.1728,12.1792,12.1341,12.1341,148600.0
2009-01-28 15:15:00,18.85,18.91,18.84,18.91,68000.0,12.1406,12.1792,12.1341,12.1792,68000.0
2009-01-28 15:20:00,18.9,18.94,18.79,18.81,125700.0,12.1728,12.1985,12.1019,12.1148,125700.0
2009-01-28 15:25:00,18.81,18.81,18.73,18.77,111800.0,12.1148,12.1148,12.0633,12.0891,111800.0
2009-01-28 15:30:00,18.77,18.84,18.75,18.82,138900.0,12.0891,12.1341,12.0762,12.1213,138900.0
2009-01-28 15:35:00,18.82,18.91,18.79,18.83,148700.0,12.1213,12.1792,12.1019,12.1277,148700.0
2009-01-28 15:40:00,18.83,18.91,18.82,18.9,144500.0,12.1277,12.1792,12.1213,12.1728,144500.0
2009-01-28 15:45:00,18.9,18.94,18.87,18.93,96700.0,12.1728,12.1985,12.1535,12.1921,96700.0
2009-01-28 15:50:00,18.93,18.99,18.93,18.98,101600.0,12.1921,12.2308,12.1921,12.2243,101600.0
2009-01-28 15:55:00,18.98,18.99,18.94,18.96,137300.0,12.2243,12.2308,12.1985,12.2114,137300.0
2009-01-29 09:30:00,18.69,18.85,18.69,18.8,31100.0,12.0375,12.1406,12.0375,12.1084,31100.0
2009-01-29 09:35:00,18.77,18.8,18.59,18.59,32900.0,12.0891,12.1084,11.9731,11.9731,32900.0
2009-01-29 09:40:00,18.59,18.67,18.54,18.66,45400.0,11.9731,12.0247,11.9409,12.0182,45400.0
2009-01-29 09:45:00,18.66,18.66,18.57,18.6,25500.0,12.0182,12.0182,11.9602,11.9796,25500.0
2009-01-29 09:50:00,18.61,18.63,18.5,18.54,50300.0,11.986,11.9989,11.9152,11.9409,50300.0
2009-01-29 09:55:00,18.54,18.59,18.54,18.58,30900.0,11.9409,11.9731,11.9409,11.9667,30900.0
2009-01-29 10:00:00,18.58,18.59,18.47,18.58,99700.0,11.9667,11.9731,11.8958,11.9667,99700.0
2009-01-29 10:05:00,18.59,18.63,18.47,18.47,66400.0,11.9731,11.9989,11.8958,11.8958,66400.0
2009-01-29 10:10:00,18.49,18.58,18.47,18.58,23100.0,11.9087,11.9667,11.8958,11.9667,23100.0
2009-01-29 10:15:00,18.57,18.61,18.56,18.59,23500.0,11.9602,11.986,11.9538,11.9731,23500.0
2009-01-29 10:20:00,18.58,18.63,18.5,18.56,52000.0,11.9667,11.9989,11.9152,11.9538,52000.0
2009-01-29 10:25:00,18.55,18.62,18.54,18.61,15400.0,11.9474,11.9924,11.9409,11.986,15400.0
2009-01-29 10:30:00,18.61,18.62,18.55,18.58,28900.0,11.986,11.9924,11.9474,11.9667,28900.0
2009-01-29 10:35:00,18.58,18.67,18.57,18.64,19500.0,11.9667,12.0247,11.9602,12.0053,19500.0
2009-01-29 10:40:00,18.64,18.66,18.63,18.64,19800.0,12.0053,12.0182,11.9989,12.0053,19800.0
2009-01-29 10:45:00,18.65,18.65,18.61,18.62,19700.0,12.0118,12.0118,11.986,11.9924,19700.0
2009-01-29 10:50:00,18.62,18.71,18.59,18.7,17200.0,11.9924,12.0504,11.9731,12.044,17200.0
2009-01-29 10:55:00,18.7,18.7,18.67,18.68,17900.0,12.044,12.044,12.0247,12.0311,17900.0
2009-01-29 11:00:00,18.68,18.69,18.64,18.64,24400.0,12.0311,12.0375,12.0053,12.0053,24400.0
2009-01-29 11:05:00,18.65,18.68,18.64,18.68,18100.0,12.0118,12.0311,12.0053,12.0311,18100.0
2009-01-29 11:10:00,18.68,18.7,18.66,18.69,22500.0,12.0311,12.044,12.0182,12.0375,22500.0
2009-01-29 11:15:00,18.69,18.7,18.68,18.7,21900.0,12.0375,12.044,12.0311,12.044,21900.0
2009-01-29 11:20:00,18.7,18.72,18.69,18.72,28100.0,12.044,12.0569,12.0375,12.0569,28100.0
2009-01-29 11:25:00,18.72,18.72,18.66,18.67,30600.0,12.0569,12.0569,12.0182,12.0247,30600.0
2009-01-29 11:30:00,18.66,18.68,18.64,18.66,24000.0,12.0182,12.0311,12.0053,12.0182,24000.0
2009-01-29 11:35:00,18.66,18.66,18.64,18.66,22200.0,12.0182,12.0182,12.0053,12.0182,22200.0
2009-01-29 11:40:00,18.66,18.68,18.65,18.66,26800.0,12.0182,12.0311,12.0118,12.0182,26800.0
2009-01-29 11:45:00,18.65,18.66,18.59,18.63,30300.0,12.0118,12.0182,11.9731,11.9989,30300.0
2009-01-29 11:50:00,18.63,18.63,18.59,18.6,21400.0,11.9989,11.9989,11.9731,11.9796,21400.0
2009-01-29 11:55:00,18.6,18.64,18.6,18.64,19100.0,11.9796,12.0053,11.9796,12.0053,19100.0
2009-01-29 12:00:00,18.64,18.64,18.53,18.54,33900.0,12.0053,12.0053,11.9345,11.9409,33900.0
2009-01-29 12:05:00,18.53,18.55,18.52,18.53,15300.0,11.9345,11.9474,11.928,11.9345,15300.0
2009-01-29 12:10:00,18.52,18.55,18.52,18.54,8700.0,11.928,11.9474,11.928,11.9409,8700.0
2009-01-29 12:15:00,18.54,18.56,18.54,18.56,9300.0,11.9409,11.9538,11.9409,11.9538,9300.0
2009-01-29 12:20:00,18.56,18.6,18.56,18.6,17400.0,11.9538,11.9796,11.9538,11.9796,17400.0
2009-01-29 12:25:00,18.6,18.63,18.59,18.62,17800.0,11.9796,11.9989,11.9731,11.9924,17800.0
2009-01-29 12:30:00,18.62,18.62,18.59,18.61,22700.0,11.9924,11.9924,11.9731,11.986,22700.0
2009-01-29 12:35:00,18.62,18.62,18.59,18.59,34600.0,11.9924,11.9924,11.9731,11.9731,34600.0
2009-01-29 12:40:00,18.59,18.64,18.56,18.62,88700.0,11.9731,12.0053,11.9538,11.9924,88700.0
2009-01-29 12:45:00,18.61,18.62,18.6,18.6,17500.0,11.986,11.9924,11.9796,11.9796,17500.0
2009-01-29 12:50:00,18.61,18.61,18.54,18.54,21000.0,11.986,11.986,11.9409,11.9409,21000.0
2009-01-29 12:55:00,18.54,18.54,18.47,18.49,24700.0,11.9409,11.9409,11.8958,11.9087,24700.0
2009-01-29 13:00:00,18.49,18.49,18.43,18.48,18000.0,11.9087,11.9087,11.8701,11.9023,18000.0
2009-01-29 13:05:00,18.48,18.51,18.48,18.5,40100.0,11.9023,11.9216,11.9023,11.9152,40100.0
2009-01-29 13:10:00,18.5,18.55,18.5,18.55,20200.0,11.9152,11.9474,11.9152,11.9474,20200.0
2009-01-29 13:15:00,18.55,18.55,18.53,18.55,10600.0,11.9474,11.9474,11.9345,11.9474,10600.0
2009-01-29 13:20:00,18.55,18.55,18.5,18.53,16900.0,11.9474,11.9474,11.9152,11.9345,16900.0
2009-01-29 13:25:00,18.53,18.58,18.53,18.57,22300.0,11.9345,11.9667,11.9345,11.9602,22300.0
2009-01-29 13:30:00,18.57,18.57,18.51,18.52,14000.0,11.9602,11.9602,11.9216,11.928,14000.0
2009-01-29 13:35:00,18.52,18.53,18.49,18.51,42100.0,11.928,11.9345,11.9087,11.9216,42100.0
2009-01-29 13:40:00,18.51,18.6,18.51,18.54,62000.0,11.9216,11.9796,11.9216,11.9409,62000.0
2009-01-29 13:45:00,18.54,18.58,18.53,18.55,20300.0,11.9409,11.9667,11.9345,11.9474,20300.0
2009-01-29 13:50:00,18.54,18.6,18.49,18.52,43200.0,11.9409,11.9796,11.9087,11.928,43200.0
2009-01-29 13:55:00,18.51,18.56,18.51,18.55,11100.0,11.9216,11.9538,11.9216,11.9474,11100.0
2009-01-29 14:00:00,18.55,18.57,18.52,18.55,30800.0,11.9474,11.9602,11.928,11.9474,30800.0
2009-01-29 14:05:00,18.55,18.6,18.55,18.56,22700.0,11.9474,11.9796,11.9474,11.9538,22700.0
2009-01-29 14:10:00,18.55,18.57,18.54,18.55,40400.0,11.9474,11.9602,11.9409,11.9474,40400.0
2009-01-29 14:15:00,18.55,18.62,18.54,18.62,65700.0,11.9474,11.9924,11.9409,11.9924,65700.0
2009-01-29 14:20:00,18.62,18.62,18.58,18.58,17500.0,11.9924,11.9924,11.9667,11.9667,17500.0
2009-01-29 14:25:00,18.58,18.65,18.58,18.65,16600.0,11.9667,12.0118,11.9667,12.0118,16600.0
2009-01-29 14:30:00,18.64,18.65,18.62,18.64,22100.0,12.0053,12.0118,11.9924,12.0053,22100.0
2009-01-29 14:35:00,18.64,18.65,18.62,18.64,27600.0,12.0053,12.0118,11.9924,12.0053,27600.0
2009-01-29 14:40:00,18.64,18.68,18.64,18.67,43000.0,12.0053,12.0311,12.0053,12.0247,43000.0
2009-01-29 14:45:00,18.66,18.66,18.63,18.64,25300.0,12.0182,12.0182,11.9989,12.0053,25300.0
2009-01-29 14:50:00,18.64,18.64,18.58,18.58,76900.0,12.0053,12.0053,11.9667,11.9667,76900.0
2009-01-29 14:55:00,18.58,18.6,18.56,18.59,39600.0,11.9667,11.9796,11.9538,11.9731,39600.0
2009-01-29 15:00:00,18.6,18.67,18.6,18.6,164800.0,11.9796,12.0247,11.9796,11.9796,164800.0
2009-01-29 15:05:00,18.6,18.63,18.58,18.63,81000.0,11.9796,11.9989,11.9667,11.9989,81000.0
2009-01-29 15:10:00,18.64,18.66,18.58,18.65,70200.0,12.0053,12.0182,11.9667,12.0118,70200.0
2009-01-29 15:15:00,18.66,18.7,18.64,18.68,29700.0,12.0182,12.044,12.0053,12.0311,29700.0
2009-01-29 15:20:00,18.68,18.69,18.54,18.57,70100.0,12.0311,12.0375,11.9409,11.9602,70100.0
2009-01-29 15:25:00,18.57,18.58,18.55,18.58,31500.0,11.9602,11.9667,11.9474,11.9667,31500.0
2009-01-29 15:30:00,18.57,18.58,18.49,18.49,104900.0,11.9602,11.9667,11.9087,11.9087,104900.0
2009-01-29 15:35:00,18.5,18.55,18.5,18.51,50600.0,11.9152,11.9474,11.9152,11.9216,50600.0
2009-01-29 15:40:00,18.51,18.57,18.49,18.54,89400.0,11.9216,11.9602,11.9087,11.9409,89400.0
2009-01-29 15:45:00,18.54,18.57,18.5,18.55,70300.0,11.9409,11.9602,11.9152,11.9474,70300.0
2009-01-29 15:50:00,18.55,18.58,18.49,18.53,121600.0,11.9474,11.9667,11.9087,11.9345,121600.0
2009-01-29 15:55:00,18.53,18.58,18.52,18.57,118300.0,11.9345,11.9667,11.928,11.9602,118300.0
2009-01-30 09:30:00,18.64,18.81,18.47,18.56,39000.0,12.0053,12.1148,11.8958,11.9538,39000.0
2009-01-30 09:35:00,18.56,18.68,18.56,18.62,40100.0,11.9538,12.0311,11.9538,11.9924,40100.0
2009-01-30 09:40:00,18.59,18.63,18.56,18.61,18700.0,11.9731,11.9989,11.9538,11.986,18700.0
2009-01-30 09:45:00,18.62,18.64,18.56,18.59,53400.0,11.9924,12.0053,11.9538,11.9731,53400.0
2009-01-30 09:50:00,18.59,18.66,18.57,18.58,114700.0,11.9731,12.0182,11.9602,11.9667,114700.0
2009-01-30 09:55:00,18.58,18.6,18.42,18.44,22600.0,11.9667,11.9796,11.8636,11.8765,22600.0
2009-01-30 10:00:00,18.44,18.45,18.41,18.44,15300.0,11.8765,11.883,11.8572,11.8765,15300.0
2009-01-30 10:05:00,18.45,18.51,18.44,18.47,19300.0,11.883,11.9216,11.8765,11.8958,19300.0
2009-01-30 10:10:00,18.47,18.47,18.32,18.32,32600.0,11.8958,11.8958,11.7992,11.7992,32600.0
2009-01-30 10:15:00,18.32,18.37,18.3,18.34,34600.0,11.7992,11.8314,11.7863,11.8121,34600.0
2009-01-30 10:20:00,18.35,18.4,18.35,18.36,26700.0,11.8186,11.8508,11.8186,11.825,26700.0
2009-01-30 10:25:00,18.35,18.37,18.32,18.32,78900.0,11.8186,11.8314,11.7992,11.7992,78900.0
2009-01-30 10:30:00,18.32,18.33,18.23,18.23,89700.0,11.7992,11.8057,11.7413,11.7413,89700.0
2009-01-30 10:35:00,18.24,18.26,18.22,18.25,21600.0,11.7477,11.7606,11.7348,11.7541,21600.0
2009-01-30 10:40:00,18.25,18.25,18.22,18.23,19900.0,11.7541,11.7541,11.7348,11.7413,19900.0
2009-01-30 10:45:00,18.24,18.24,18.16,18.18,29000.0,11.7477,11.7477,11.6962,11.7091,29000.0
2009-01-30 10:50:00,18.18,18.24,18.14,18.24,27900.0,11.7091,11.7477,11.6833,11.7477,27900.0
2009-01-30 10:55:00,18.23,18.26,18.23,18.25,16500.0,11.7413,11.7606,11.7413,11.7541,16500.0
2009-01-30 11:00:00,18.26,18.32,18.26,18.32,17600.0,11.7606,11.7992,11.7606,11.7992,17600.0
2009-01-30 11:05:00,18.3,18.32,18.28,18.31,18500.0,11.7863,11.7992,11.7735,11.7928,18500.0
2009-01-30 11:10:00,18.3,18.31,18.27,18.29,10500.0,11.7863,11.7928,11.767,11.7799,10500.0
2009-01-30 11:15:00,18.3,18.3,18.24,18.25,21300.0,11.7863,11.7863,11.7477,11.7541,21300.0
2009-01-30 11:20:00,18.24,18.27,18.22,18.27,14900.0,11.7477,11.767,11.7348,11.767,14900.0
2009-01-30 11:25:00,18.26,18.27,18.21,18.27,38800.0,11.7606,11.767,11.7284,11.767,38800.0
2009-01-30 11:30:00,18.27,18.27,18.21,18.25,25100.0,11.767,11.767,11.7284,11.7541,25100.0
2009-01-30 11:35:00,18.24,18.26,18.21,18.23,13500.0,11.7477,11.7606,11.7284,11.7413,13500.0
2009-01-30 11:40:00,18.23,18.23,18.2,18.2,8800.0,11.7413,11.7413,11.7219,11.7219,8800.0
2009-01-30 11:45:00,18.21,18.25,18.2,18.24,34800.0,11.7284,11.7541,11.7219,11.7477,34800.0
2009-01-30 11:50:00,18.24,18.27,18.24,18.25,6600.0,11.7477,11.767,11.7477,11.7541,6600.0
2009-01-30 11:55:00,18.24,18.27,18.24,18.25,9900.0,11.7477,11.767,11.7477,11.7541,9900.0
2009-01-30 12:00:00,18.26,18.27,18.19,18.19,16600.0,11.7606,11.767,11.7155,11.7155,16600.0
2009-01-30 12:05:00,18.19,18.23,18.18,18.23,23100.0,11.7155,11.7413,11.7091,11.7413,23100.0
2009-01-30 12:10:00,18.24,18.27,18.24,18.27,8000.0,11.7477,11.767,11.7477,11.767,8000.0
2009-01-30 12:15:00,18.26,18.28,18.25,18.27,18200.0,11.7606,11.7735,11.7541,11.767,18200.0
2009-01-30 12:20:00,18.27,18.29,18.26,18.27,18900.0,11.767,11.7799,11.7606,11.767,18900.0
2009-01-30 12:25:00,18.28,18.29,18.27,18.28,6700.0,11.7735,11.7799,11.767,11.7735,6700.0
2009-01-30 12:30:00,18.29,18.29,18.24,18.26,13000.0,11.7799,11.7799,11.7477,11.7606,13000.0
2009-01-30 12:35:00,18.26,18.28,18.26,18.26,11200.0,11.7606,11.7735,11.7606,11.7606,11200.0
2009-01-30 12:40:00,18.26,18.28,18.25,18.27,9100.0,11.7606,11.7735,11.7541,11.767,9100.0
2009-01-30 12:45:00,18.27,18.29,18.27,18.28,7700.0,11.767,11.7799,11.767,11.7735,7700.0
2009-01-30 12:50:00,18.29,18.29,18.27,18.28,13800.0,11.7799,11.7799,11.767,11.7735,13800.0
2009-01-30 12:55:00,18.29,18.31,18.28,18.29,14400.0,11.7799,11.7928,11.7735,11.7799,14400.0
2009-01-30 13:00:00,18.29,18.33,18.27,18.33,30000.0,11.7799,11.8057,11.767,11.8057,30000.0
2009-01-30 13:05:00,18.34,18.41,18.34,18.38,34300.0,11.8121,11.8572,11.8121,11.8379,34300.0
2009-01-30 13:10:00,18.38,18.38,18.35,18.36,9700.0,11.8379,11.8379,11.8186,11.825,9700.0
2009-01-30 13:15:00,18.36,18.36,18.28,18.3,10300.0,11.825,11.825,11.7735,11.7863,10300.0
2009-01-30 13:20:00,18.31,18.32,18.3,18.31,9100.0,11.7928,11.7992,11.7863,11.7928,9100.0
2009-01-30 13:25:00,18.3,18.3,18.16,18.22,37100.0,11.7863,11.7863,11.6962,11.7348,37100.0
2009-01-30 13:30:00,18.23,18.23,18.12,18.21,34500.0,11.7413,11.7413,11.6704,11.7284,34500.0
2009-01-30 13:35:00,18.21,18.22,18.15,18.16,19400.0,11.7284,11.7348,11.6897,11.6962,19400.0
2009-01-30 13:40:00,18.16,18.17,18.09,18.16,23500.0,11.6962,11.7026,11.6511,11.6962,23500.0
2009-01-30 13:45:00,18.16,18.18,18.14,18.18,20000.0,11.6962,11.7091,11.6833,11.7091,20000.0
2009-01-30 13:50:00,18.18,18.22,18.16,18.19,21500.0,11.7091,11.7348,11.6962,11.7155,21500.0
2009-01-30 13:55:00,18.18,18.28,18.17,18.26,25500.0,11.7091,11.7735,11.7026,11.7606,25500.0
2009-01-30 14:00:00,18.25,18.3,18.24,18.27,29200.0,11.7541,11.7863,11.7477,11.767,29200.0
2009-01-30 14:05:00,18.28,18.29,18.21,18.22,32700.0,11.7735,11.7799,11.7284,11.7348,32700.0
2009-01-30 14:10:00,18.21,18.28,18.18,18.24,18500.0,11.7284,11.7735,11.7091,11.7477,18500.0
2009-01-30 14:15:00,18.25,18.25,18.21,18.21,18300.0,11.7541,11.7541,11.7284,11.7284,18300.0
2009-01-30 14:20:00,18.22,18.23,18.18,18.23,14900.0,11.7348,11.7413,11.7091,11.7413,14900.0
2009-01-30 14:25:00,18.23,18.35,18.22,18.33,25400.0,11.7413,11.8186,11.7348,11.8057,25400.0
2009-01-30 14:30:00,18.33,18.37,18.2,18.26,144300.0,11.8057,11.8314,11.7219,11.7606,144300.0
2009-01-30 14:35:00,18.25,18.31,18.25,18.25,25200.0,11.7541,11.7928,11.7541,11.7541,25200.0
2009-01-30 14:40:00,18.25,18.25,18.19,18.22,30600.0,11.7541,11.7541,11.7155,11.7348,30600.0
2009-01-30 14:45:00,18.22,18.22,18.17,18.18,26400.0,11.7348,11.7348,11.7026,11.7091,26400.0
2009-01-30 14:50:00,18.18,18.2,18.13,18.14,18000.0,11.7091,11.7219,11.6769,11.6833,18000.0
2009-01-30 14:55:00,18.13,18.18,18.11,18.16,33400.0,11.6769,11.7091,11.664,11.6962,33400.0
2009-01-30 15:00:00,18.16,18.21,18.11,18.11,33600.0,11.6962,11.7284,11.664,11.664,33600.0
2009-01-30 15:05:00,18.12,18.15,18.1,18.13,29400.0,11.6704,11.6897,11.6575,11.6769,29400.0
2009-01-30 15:10:00,18.12,18.22,18.12,18.2,51700.0,11.6704,11.7348,11.6704,11.7219,51700.0
2009-01-30 15:15:00,18.2,18.21,18.09,18.09,44200.0,11.7219,11.7284,11.6511,11.6511,44200.0
2009-01-30 15:20:00,18.08,18.1,18.03,18.07,38300.0,11.6447,11.6575,11.6125,11.6382,38300.0
2009-01-30 15:25:00,18.07,18.13,18.03,18.04,43900.0,11.6382,11.6769,11.6125,11.6189,43900.0
2009-01-30 15:30:00,18.04,18.05,17.96,18.02,74600.0,11.6189,11.6253,11.5674,11.606,74600.0
2009-01-30 15:35:00,18.02,18.05,17.99,18.01,100500.0,11.606,11.6253,11.5867,11.5996,100500.0
2009-01-30 15:40:00,18.01,18.11,18.01,18.08,96800.0,11.5996,11.664,11.5996,11.6447,96800.0
2009-01-30 15:45:00,18.08,18.18,18.06,18.13,87600.0,11.6447,11.7091,11.6318,11.6769,87600.0
2009-01-30 15:50:00,18.14,18.14,18.08,18.11,83100.0,11.6833,11.6833,11.6447,11.664,83100.0
2009-01-30 15:55:00,18.1,18.11,18.05,18.1,162200.0,11.6575,11.664,11.6253,11.6575,162200.0
2009-02-02 09:30:00,17.79,17.92,17.78,17.82,132300.0,11.4579,11.5416,11.4514,11.4772,132300.0
2009-02-02 09:35:00,17.8,17.9,17.78,17.9,36700.0,11.4643,11.5287,11.4514,11.5287,36700.0
2009-02-02 09:40:00,17.9,17.95,17.77,17.92,103500.0,11.5287,11.5609,11.445,11.5416,103500.0
2009-02-02 09:45:00,17.93,17.94,17.9,17.9,13000.0,11.548,11.5545,11.5287,11.5287,13000.0
2009-02-02 09:50:00,17.91,17.93,17.88,17.9,40400.0,11.5352,11.548,11.5158,11.5287,40400.0
2009-02-02 09:55:00,17.9,17.97,17.88,17.97,84200.0,11.5287,11.5738,11.5158,11.5738,84200.0
2009-02-02 10:00:00,17.97,18.07,17.94,18.0,105600.0,11.5738,11.6382,11.5545,11.5931,105600.0
2009-02-02 10:05:00,18.0,18.08,17.97,18.07,36300.0,11.5931,11.6447,11.5738,11.6382,36300.0
2009-02-02 10:10:00,18.07,18.12,18.03,18.12,32000.0,11.6382,11.6704,11.6125,11.6704,32000.0
2009-02-02 10:15:00,18.12,18.18,18.08,18.17,119600.0,11.6704,11.7091,11.6447,11.7026,119600.0
2009-02-02 10:20:00,18.17,18.23,18.14,18.15,57900.0,11.7026,11.7413,11.6833,11.6897,57900.0
2009-02-02 10:25:00,18.15,18.17,18.02,18.03,186000.0,11.6897,11.7026,11.606,11.6125,186000.0
2009-02-02 10:30:00,18.03,18.03,17.99,18.01,82500.0,11.6125,11.6125,11.5867,11.5996,82500.0
2009-02-02 10:35:00,18.01,18.08,18.0,18.03,29200.0,11.5996,11.6447,11.5931,11.6125,29200.0
2009-02-02 10:40:00,18.03,18.03,18.0,18.0,21400.0,11.6125,11.6125,11.5931,11.5931,21400.0
2009-02-02 10:45:00,18.0,18.03,17.97,17.98,35300.0,11.5931,11.6125,11.5738,11.5802,35300.0
2009-02-02 10:50:00,17.97,17.99,17.94,17.94,25000.0,11.5738,11.5867,11.5545,11.5545,25000.0
2009-02-02 10:55:00,17.95,18.0,17.94,17.98,25400.0,11.5609,11.5931,11.5545,11.5802,25400.0
2009-02-02 11:00:00,17.97,17.97,17.9,17.9,22300.0,11.5738,11.5738,11.5287,11.5287,22300.0
2009-02-02 11:05:00,17.9,17.91,17.86,17.87,14800.0,11.5287,11.5352,11.503,11.5094,14800.0
2009-02-02 11:10:00,17.86,17.9,17.86,17.9,7700.0,11.503,11.5287,11.503,11.5287,7700.0
2009-02-02 11:15:00,17.89,17.92,17.89,17.91,12900.0,11.5223,11.5416,11.5223,11.5352,12900.0
2009-02-02 11:20:00,17.91,17.91,17.84,17.85,38100.0,11.5352,11.5352,11.4901,11.4965,38100.0
2009-02-02 11:25:00,17.86,17.87,17.84,17.85,13700.0,11.503,11.5094,11.4901,11.4965,13700.0
2009-02-02 11:30:00,17.84,17.9,17.84,17.9,47000.0,11.4901,11.5287,11.4901,11.5287,47000.0
2009-02-02 11:35:00,17.89,17.92,17.87,17.9,61400.0,11.5223,11.5416,11.5094,11.5287,61400.0
2009-02-02 11:40:00,17.89,17.94,17.88,17.94,49600.0,11.5223,11.5545,11.5158,11.5545,49600.0
2009-02-02 11:45:00,17.93,17.98,17.92,17.98,20700.0,11.548,11.5802,11.5416,11.5802,20700.0
2009-02-02 11:50:00,17.98,18.03,17.96,18.0,26900.0,11.5802,11.6125,11.5674,11.5931,26900.0
2009-02-02 11:55:00,18.0,18.01,17.97,17.98,13100.0,11.5931,11.5996,11.5738,11.5802,13100.0
2009-02-02 12:00:00,17.99,18.08,17.98,18.01,26200.0,11.5867,11.6447,11.5802,11.5996,26200.0
2009-02-02 12:05:00,18.0,18.0,17.95,17.97,27200.0,11.5931,11.5931,11.5609,11.5738,27200.0
2009-02-02 12:10:00,17.98,18.0,17.94,18.0,19600.0,11.5802,11.5931,11.5545,11.5931,19600.0
2009-02-02 12:15:00,18.0,18.03,17.99,18.02,21200.0,11.5931,11.6125,11.5867,11.606,21200.0
2009-02-02 12:20:00,18.02,18.02,18.01,18.02,16800.0,11.606,11.606,11.5996,11.606,16800.0
2009-02-02 12:25:00,18.01,18.02,18.0,18.02,18700.0,11.5996,11.606,11.5931,11.606,18700.0
2009-02-02 12:30:00,18.02,18.08,18.02,18.06,26900.0,11.606,11.6447,11.606,11.6318,26900.0
2009-02-02 12:35:00,18.06,18.08,18.04,18.08,39300.0,11.6318,11.6447,11.6189,11.6447,39300.0
2009-02-02 12:40:00,18.09,18.1,18.04,18.04,16900.0,11.6511,11.6575,11.6189,11.6189,16900.0
2009-02-02 12:45:00,18.05,18.08,18.03,18.03,23300.0,11.6253,11.6447,11.6125,11.6125,23300.0
2009-02-02 12:50:00,18.03,18.07,18.01,18.06,22500.0,11.6125,11.6382,11.5996,11.6318,22500.0
2009-02-02 12:55:00,18.07,18.08,18.05,18.06,34400.0,11.6382,11.6447,11.6253,11.6318,34400.0
2009-02-02 13:00:00,18.06,18.08,18.03,18.03,11400.0,11.6318,11.6447,11.6125,11.6125,11400.0
2009-02-02 13:05:00,18.03,18.06,18.02,18.06,43200.0,11.6125,11.6318,11.606,11.6318,43200.0
2009-02-02 13:10:00,18.06,18.06,18.02,18.05,60700.0,11.6318,11.6318,11.606,11.6253,60700.0
2009-02-02 13:15:00,18.05,18.05,18.0,18.0,55900.0,11.6253,11.6253,11.5931,11.5931,55900.0
2009-02-02 13:20:00,18.0,18.0,17.95,17.99,38300.0,11.5931,11.5931,11.5609,11.5867,38300.0
2009-02-02 13:25:00,18.0,18.01,17.99,18.0,29300.0,11.5931,11.5996,11.5867,11.5931,29300.0
2009-02-02 13:30:00,18.0,18.01,17.99,18.01,28100.0,11.5931,11.5996,11.5867,11.5996,28100.0
2009-02-02 13:35:00,18.0,18.01,18.0,18.0,11300.0,11.5931,11.5996,11.5931,11.5931,11300.0
2009-02-02 13:40:00,18.0,18.01,18.0,18.01,12100.0,11.5931,11.5996,11.5931,11.5996,12100.0
2009-02-02 13:45:00,18.01,18.02,18.0,18.0,18500.0,11.5996,11.606,11.5931,11.5931,18500.0
2009-02-02 13:50:00,18.0,18.01,17.96,17.96,35900.0,11.5931,11.5996,11.5674,11.5674,35900.0
2009-02-02 13:55:00,17.96,17.97,17.89,17.93,30600.0,11.5674,11.5738,11.5223,11.548,30600.0
2009-02-02 14:00:00,17.92,17.92,17.88,17.9,63900.0,11.5416,11.5416,11.5158,11.5287,63900.0
2009-02-02 14:05:00,17.9,17.92,17.9,17.9,26700.0,11.5287,11.5416,11.5287,11.5287,26700.0
2009-02-02 14:10:00,17.91,17.93,17.9,17.93,14900.0,11.5352,11.548,11.5287,11.548,14900.0
2009-02-02 14:15:00,17.93,17.98,17.93,17.96,15500.0,11.548,11.5802,11.548,11.5674,15500.0
2009-02-02 14:20:00,17.96,18.01,17.96,17.97,149400.0,11.5674,11.5996,11.5674,11.5738,149400.0
2009-02-02 14:25:00,17.98,18.0,17.95,17.98,24600.0,11.5802,11.5931,11.5609,11.5802,24600.0
2009-02-02 14:30:00,17.98,17.98,17.92,17.93,31800.0,11.5802,11.5802,11.5416,11.548,31800.0
2009-02-02 14:35:00,17.92,17.92,17.88,17.9,48300.0,11.5416,11.5416,11.5158,11.5287,48300.0
2009-02-02 14:40:00,17.89,17.94,17.89,17.94,22100.0,11.5223,11.5545,11.5223,11.5545,22100.0
2009-02-02 14:45:00,17.94,17.94,17.88,17.89,21100.0,11.5545,11.5545,11.5158,11.5223,21100.0
2009-02-02 14:50:00,17.89,17.92,17.89,17.92,40700.0,11.5223,11.5416,11.5223,11.5416,40700.0
2009-02-02 14:55:00,17.92,17.93,17.9,17.9,41600.0,11.5416,11.548,11.5287,11.5287,41600.0
2009-02-02 15:00:00,17.9,17.98,17.89,17.98,49300.0,11.5287,11.5802,11.5223,11.5802,49300.0
2009-02-02 15:05:00,17.99,18.0,17.96,18.0,34300.0,11.5867,11.5931,11.5674,11.5931,34300.0
2009-02-02 15:10:00,18.0,18.01,17.95,17.99,47300.0,11.5931,11.5996,11.5609,11.5867,47300.0
2009-02-02 15:15:00,18.0,18.03,17.99,18.0,56200.0,11.5931,11.6125,11.5867,11.5931,56200.0
2009-02-02 15:20:00,18.0,18.05,17.99,18.0,60900.0,11.5931,11.6253,11.5867,11.5931,60900.0
2009-02-02 15:25:00,18.0,18.06,18.0,18.05,43100.0,11.5931,11.6318,11.5931,11.6253,43100.0
2009-02-02 15:30:00,18.05,18.09,18.02,18.05,131400.0,11.6253,11.6511,11.606,11.6253,131400.0
2009-02-02 15:35:00,18.05,18.1,18.02,18.09,107800.0,11.6253,11.6575,11.606,11.6511,107800.0
2009-02-02 15:40:00,18.08,18.17,18.06,18.06,79500.0,11.6447,11.7026,11.6318,11.6318,79500.0
2009-02-02 15:45:00,18.07,18.1,18.0,18.02,93400.0,11.6382,11.6575,11.5931,11.606,93400.0
2009-02-02 15:50:00,18.02,18.07,18.02,18.05,141100.0,11.606,11.6382,11.606,11.6253,141100.0
2009-02-02 15:55:00,18.05,18.05,18.0,18.01,149700.0,11.6253,11.6253,11.5931,11.5996,149700.0
2009-02-03 09:30:00,18.03,18.16,17.97,18.05,30100.0,11.6125,11.6962,11.5738,11.6253,30100.0
2009-02-03 09:35:00,18.06,18.06,17.93,17.99,19000.0,11.6318,11.6318,11.548,11.5867,19000.0
2009-02-03 09:40:00,17.98,18.07,17.95,18.0,67400.0,11.5802,11.6382,11.5609,11.5931,67400.0
2009-02-03 09:45:00,18.0,18.01,17.95,18.01,94400.0,11.5931,11.5996,11.5609,11.5996,94400.0
2009-02-03 09:50:00,18.01,18.03,17.87,17.94,27200.0,11.5996,11.6125,11.5094,11.5545,27200.0
2009-02-03 09:55:00,17.94,17.95,17.86,17.86,23700.0,11.5545,11.5609,11.503,11.503,23700.0
2009-02-03 10:00:00,17.87,17.99,17.87,17.91,38100.0,11.5094,11.5867,11.5094,11.5352,38100.0
2009-02-03 10:05:00,17.91,18.05,17.9,17.99,32700.0,11.5352,11.6253,11.5287,11.5867,32700.0
2009-02-03 10:10:00,17.99,18.01,17.91,17.98,25300.0,11.5867,11.5996,11.5352,11.5802,25300.0
2009-02-03 10:15:00,17.98,18.0,17.84,17.86,33400.0,11.5802,11.5931,11.4901,11.503,33400.0
2009-02-03 10:20:00,17.86,17.92,17.85,17.92,37000.0,11.503,11.5416,11.4965,11.5416,37000.0
2009-02-03 10:25:00,17.91,18.0,17.89,17.98,43100.0,11.5352,11.5931,11.5223,11.5802,43100.0
2009-02-03 10:30:00,17.98,18.01,17.94,17.98,36400.0,11.5802,11.5996,11.5545,11.5802,36400.0
2009-02-03 10:35:00,17.98,18.06,17.98,17.98,78100.0,11.5802,11.6318,11.5802,11.5802,78100.0
2009-02-03 10:40:00,17.99,18.04,17.98,18.04,24100.0,11.5867,11.6189,11.5802,11.6189,24100.0
2009-02-03 10:45:00,18.05,18.1,18.03,18.06,52500.0,11.6253,11.6575,11.6125,11.6318,52500.0
2009-02-03 10:50:00,18.06,18.1,18.0,18.0,68600.0,11.6318,11.6575,11.5931,11.5931,68600.0
2009-02-03 10:55:00,17.99,18.01,17.97,18.01,16800.0,11.5867,11.5996,11.5738,11.5996,16800.0
2009-02-03 11:00:00,18.01,18.07,17.98,18.05,22200.0,11.5996,11.6382,11.5802,11.6253,22200.0
2009-02-03 11:05:00,18.04,18.14,18.04,18.11,50500.0,11.6189,11.6833,11.6189,11.664,50500.0
2009-02-03 11:10:00,18.11,18.13,18.04,18.04,36200.0,11.664,11.6769,11.6189,11.6189,36200.0
2009-02-03 11:15:00,18.05,18.06,17.96,17.99,55500.0,11.6253,11.6318,11.5674,11.5867,55500.0
2009-02-03 11:20:00,17.99,18.06,17.98,18.04,36500.0,11.5867,11.6318,11.5802,11.6189,36500.0
2009-02-03 11:25:00,18.03,18.04,17.99,18.0,30300.0,11.6125,11.6189,11.5867,11.5931,30300.0
2009-02-03 11:30:00,18.0,18.0,17.93,17.93,43200.0,11.5931,11.5931,11.548,11.548,43200.0
2009-02-03 11:35:00,17.94,17.95,17.9,17.91,44400.0,11.5545,11.5609,11.5287,11.5352,44400.0
2009-02-03 11:40:00,17.9,17.92,17.89,17.91,68900.0,11.5287,11.5416,11.5223,11.5352,68900.0
2009-02-03 11:45:00,17.91,17.93,17.9,17.92,41100.0,11.5352,11.548,11.5287,11.5416,41100.0
2009-02-03 11:50:00,17.92,17.93,17.89,17.9,28900.0,11.5416,11.548,11.5223,11.5287,28900.0
2009-02-03 11:55:00,17.89,17.9,17.81,17.83,56100.0,11.5223,11.5287,11.4708,11.4836,56100.0
2009-02-03 12:00:00,17.84,17.87,17.83,17.85,16500.0,11.4901,11.5094,11.4836,11.4965,16500.0
2009-02-03 12:05:00,17.86,17.9,17.85,17.88,19900.0,11.503,11.5287,11.4965,11.5158,19900.0
2009-02-03 12:10:00,17.88,17.88,17.82,17.84,22600.0,11.5158,11.5158,11.4772,11.4901,22600.0
2009-02-03 12:15:00,17.85,17.89,17.8,17.82,29500.0,11.4965,11.5223,11.4643,11.4772,29500.0
2009-02-03 12:20:00,17.83,17.84,17.8,17.84,13500.0,11.4836,11.4901,11.4643,11.4901,13500.0
2009-02-03 12:25:00,17.83,17.87,17.83,17.86,16200.0,11.4836,11.5094,11.4836,11.503,16200.0
2009-02-03 12:30:00,17.87,17.9,17.86,17.9,11200.0,11.5094,11.5287,11.503,11.5287,11200.0
2009-02-03 12:35:00,17.9,17.9,17.87,17.87,18900.0,11.5287,11.5287,11.5094,11.5094,18900.0
2009-02-03 12:40:00,17.88,17.9,17.87,17.88,31400.0,11.5158,11.5287,11.5094,11.5158,31400.0
2009-02-03 12:45:00,17.88,17.89,17.82,17.83,35300.0,11.5158,11.5223,11.4772,11.4836,35300.0
2009-02-03 12:50:00,17.82,17.85,17.82,17.83,18600.0,11.4772,11.4965,11.4772,11.4836,18600.0
2009-02-03 12:55:00,17.83,17.84,17.76,17.77,28400.0,11.4836,11.4901,11.4386,11.445,28400.0
2009-02-03 13:00:00,17.76,17.79,17.75,17.77,22300.0,11.4386,11.4579,11.4321,11.445,22300.0
2009-02-03 13:05:00,17.77,17.81,17.76,17.77,20700.0,11.445,11.4708,11.4386,11.445,20700.0
2009-02-03 13:10:00,17.78,17.8,17.75,17.8,46900.0,11.4514,11.4643,11.4321,11.4643,46900.0
2009-02-03 13:15:00,17.8,17.85,17.79,17.85,21400.0,11.4643,11.4965,11.4579,11.4965,21400.0
2009-02-03 13:20:00,17.85,17.86,17.83,17.85,21500.0,11.4965,11.503,11.4836,11.4965,21500.0
2009-02-03 13:25:00,17.86,17.86,17.81,17.82,37400.0,11.503,11.503,11.4708,11.4772,37400.0
2009-02-03 13:30:00,17.82,17.85,17.81,17.83,19300.0,11.4772,11.4965,11.4708,11.4836,19300.0
2009-02-03 13:35:00,17.83,17.89,17.83,17.88,24900.0,11.4836,11.5223,11.4836,11.5158,24900.0
2009-02-03 13:40:00,17.88,17.9,17.87,17.87,11400.0,11.5158,11.5287,11.5094,11.5094,11400.0
2009-02-03 13:45:00,17.88,17.88,17.8,17.82,28400.0,11.5158,11.5158,11.4643,11.4772,28400.0
2009-02-03 13:50:00,17.82,17.83,17.79,17.8,36400.0,11.4772,11.4836,11.4579,11.4643,36400.0
2009-02-03 13:55:00,17.81,17.85,17.78,17.83,26100.0,11.4708,11.4965,11.4514,11.4836,26100.0
2009-02-03 14:00:00,17.83,17.87,17.83,17.83,18500.0,11.4836,11.5094,11.4836,11.4836,18500.0
2009-02-03 14:05:00,17.83,17.97,17.83,17.97,28600.0,11.4836,11.5738,11.4836,11.5738,28600.0
2009-02-03 14:10:00,17.97,18.05,17.97,18.03,72000.0,11.5738,11.6253,11.5738,11.6125,72000.0
2009-02-03 14:15:00,18.03,18.06,18.0,18.05,36300.0,11.6125,11.6318,11.5931,11.6253,36300.0
2009-02-03 14:20:00,18.05,18.05,18.0,18.03,37100.0,11.6253,11.6253,11.5931,11.6125,37100.0
2009-02-03 14:25:00,18.04,18.05,17.99,18.0,49200.0,11.6189,11.6253,11.5867,11.5931,49200.0
2009-02-03 14:30:00,18.0,18.04,18.0,18.03,51400.0,11.5931,11.6189,11.5931,11.6125,51400.0
2009-02-03 14:35:00,18.03,18.08,18.03,18.06,53500.0,11.6125,11.6447,11.6125,11.6318,53500.0
2009-02-03 14:40:00,18.06,18.13,18.06,18.13,55200.0,11.6318,11.6769,11.6318,11.6769,55200.0
2009-02-03 14:45:00,18.12,18.15,18.12,18.12,38700.0,11.6704,11.6897,11.6704,11.6704,38700.0
2009-02-03 14:50:00,18.12,18.15,18.09,18.09,74300.0,11.6704,11.6897,11.6511,11.6511,74300.0
2009-02-03 14:55:00,18.09,18.09,18.04,18.05,98800.0,11.6511,11.6511,11.6189,11.6253,98800.0
2009-02-03 15:00:00,18.05,18.08,18.01,18.01,109700.0,11.6253,11.6447,11.5996,11.5996,109700.0
2009-02-03 15:05:00,18.01,18.11,18.01,18.11,68500.0,11.5996,11.664,11.5996,11.664,68500.0
2009-02-03 15:10:00,18.11,18.17,18.11,18.15,40600.0,11.664,11.7026,11.664,11.6897,40600.0
2009-02-03 15:15:00,18.15,18.22,18.15,18.22,41000.0,11.6897,11.7348,11.6897,11.7348,41000.0
2009-02-03 15:20:00,18.22,18.3,18.21,18.29,49300.0,11.7348,11.7863,11.7284,11.7799,49300.0
2009-02-03 15:25:00,18.29,18.29,18.24,18.25,34800.0,11.7799,11.7799,11.7477,11.7541,34800.0
2009-02-03 15:30:00,18.24,18.27,18.21,18.21,40400.0,11.7477,11.767,11.7284,11.7284,40400.0
2009-02-03 15:35:00,18.21,18.22,18.19,18.22,45200.0,11.7284,11.7348,11.7155,11.7348,45200.0
2009-02-03 15:40:00,18.23,18.25,18.18,18.19,88000.0,11.7413,11.7541,11.7091,11.7155,88000.0
2009-02-03 15:45:00,18.19,18.24,18.18,18.22,68500.0,11.7155,11.7477,11.7091,11.7348,68500.0
2009-02-03 15:50:00,18.22,18.28,18.22,18.25,83600.0,11.7348,11.7735,11.7348,11.7541,83600.0
2009-02-03 15:55:00,18.25,18.26,18.19,18.19,103700.0,11.7541,11.7606,11.7155,11.7155,103700.0
2009-02-04 09:30:00,18.26,18.32,18.2,18.23,29500.0,11.7606,11.7992,11.7219,11.7413,29500.0
2009-02-04 09:35:00,18.22,18.38,18.22,18.38,14100.0,11.7348,11.8379,11.7348,11.8379,14100.0
2009-02-04 09:40:00,18.36,18.54,18.35,18.52,83600.0,11.825,11.9409,11.8186,11.928,83600.0
2009-02-04 09:45:00,18.53,18.6,18.49,18.6,70300.0,11.9345,11.9796,11.9087,11.9796,70300.0
2009-02-04 09:50:00,18.6,18.67,18.56,18.67,38900.0,11.9796,12.0247,11.9538,12.0247,38900.0
2009-02-04 09:55:00,18.67,18.72,18.65,18.68,78100.0,12.0247,12.0569,12.0118,12.0311,78100.0
2009-02-04 10:00:00,18.69,18.73,18.66,18.67,54900.0,12.0375,12.0633,12.0182,12.0247,54900.0
2009-02-04 10:05:00,18.66,18.69,18.61,18.61,48700.0,12.0182,12.0375,11.986,11.986,48700.0
2009-02-04 10:10:00,18.61,18.68,18.6,18.63,73100.0,11.986,12.0311,11.9796,11.9989,73100.0
2009-02-04 10:15:00,18.64,18.68,18.62,18.62,22100.0,12.0053,12.0311,11.9924,11.9924,22100.0
2009-02-04 10:20:00,18.62,18.67,18.62,18.64,11400.0,11.9924,12.0247,11.9924,12.0053,11400.0
2009-02-04 10:25:00,18.65,18.68,18.62,18.67,28200.0,12.0118,12.0311,11.9924,12.0247,28200.0
2009-02-04 10:30:00,18.66,18.73,18.64,18.68,50500.0,12.0182,12.0633,12.0053,12.0311,50500.0
2009-02-04 10:35:00,18.68,18.76,18.68,18.72,26100.0,12.0311,12.0826,12.0311,12.0569,26100.0
2009-02-04 10:40:00,18.73,18.77,18.71,18.77,21800.0,12.0633,12.0891,12.0504,12.0891,21800.0
2009-02-04 10:45:00,18.78,18.79,18.7,18.72,34300.0,12.0955,12.1019,12.044,12.0569,34300.0
2009-02-04 10:50:00,18.72,18.75,18.71,18.75,19600.0,12.0569,12.0762,12.0504,12.0762,19600.0
2009-02-04 10:55:00,18.74,18.81,18.73,18.8,52300.0,12.0697,12.1148,12.0633,12.1084,52300.0
2009-02-04 11:00:00,18.8,18.84,18.79,18.84,19700.0,12.1084,12.1341,12.1019,12.1341,19700.0
2009-02-04 11:05:00,18.84,18.87,18.83,18.87,23700.0,12.1341,12.1535,12.1277,12.1535,23700.0
2009-02-04 11:10:00,18.87,18.88,18.85,18.87,23600.0,12.1535,12.1599,12.1406,12.1535,23600.0
2009-02-04 11:15:00,18.86,18.88,18.81,18.84,41100.0,12.147,12.1599,12.1148,12.1341,41100.0
2009-02-04 11:20:00,18.85,18.92,18.85,18.91,42200.0,12.1406,12.1857,12.1406,12.1792,42200.0
2009-02-04 11:25:00,18.92,18.95,18.89,18.9,20700.0,12.1857,12.205,12.1663,12.1728,20700.0
2009-02-04 11:30:00,18.9,18.9,18.88,18.89,14600.0,12.1728,12.1728,12.1599,12.1663,14600.0
2009-02-04 11:35:00,18.89,18.9,18.86,18.86,8900.0,12.1663,12.1728,12.147,12.147,8900.0
2009-02-04 11:40:00,18.86,18.88,18.85,18.87,12700.0,12.147,12.1599,12.1406,12.1535,12700.0
2009-02-04 11:45:00,18.86,18.87,18.82,18.82,14800.0,12.147,12.1535,12.1213,12.1213,14800.0
2009-02-04 11:50:00,18.82,18.85,18.82,18.83,11600.0,12.1213,12.1406,12.1213,12.1277,11600.0
2009-02-04 11:55:00,18.84,18.84,18.82,18.82,7100.0,12.1341,12.1341,12.1213,12.1213,7100.0
2009-02-04 12:00:00,18.82,18.85,18.82,18.85,6100.0,12.1213,12.1406,12.1213,12.1406,6100.0
2009-02-04 12:05:00,18.85,18.86,18.84,18.85,6100.0,12.1406,12.147,12.1341,12.1406,6100.0
2009-02-04 12:10:00,18.85,18.85,18.83,18.83,10100.0,12.1406,12.1406,12.1277,12.1277,10100.0
2009-02-04 12:15:00,18.84,18.84,18.82,18.83,12900.0,12.1341,12.1341,12.1213,12.1277,12900.0
2009-02-04 12:20:00,18.83,18.83,18.73,18.73,21100.0,12.1277,12.1277,12.0633,12.0633,21100.0
2009-02-04 12:25:00,18.74,18.76,18.72,18.72,11700.0,12.0697,12.0826,12.0569,12.0569,11700.0
2009-02-04 12:30:00,18.73,18.77,18.72,18.77,13200.0,12.0633,12.0891,12.0569,12.0891,13200.0
2009-02-04 12:35:00,18.77,18.77,18.75,18.76,3300.0,12.0891,12.0891,12.0762,12.0826,3300.0
2009-02-04 12:40:00,18.76,18.78,18.75,18.77,11000.0,12.0826,12.0955,12.0762,12.0891,11000.0
2009-02-04 12:45:00,18.78,18.79,18.78,18.78,5200.0,12.0955,12.1019,12.0955,12.0955,5200.0
2009-02-04 12:50:00,18.79,18.79,18.7,18.7,16600.0,12.1019,12.1019,12.044,12.044,16600.0
2009-02-04 12:55:00,18.7,18.71,18.7,18.7,4700.0,12.044,12.0504,12.044,12.044,4700.0
2009-02-04 13:00:00,18.7,18.7,18.66,18.68,12200.0,12.044,12.044,12.0182,12.0311,12200.0
2009-02-04 13:05:00,18.67,18.7,18.67,18.7,9800.0,12.0247,12.044,12.0247,12.044,9800.0
2009-02-04 13:10:00,18.71,18.71,18.65,18.68,21300.0,12.0504,12.0504,12.0118,12.0311,21300.0
2009-02-04 13:15:00,18.68,18.68,18.65,18.66,9300.0,12.0311,12.0311,12.0118,12.0182,9300.0
2009-02-04 13:20:00,18.66,18.68,18.66,18.68,3100.0,12.0182,12.0311,12.0182,12.0311,3100.0
2009-02-04 13:25:00,18.68,18.71,18.67,18.69,55800.0,12.0311,12.0504,12.0247,12.0375,55800.0
2009-02-04 13:30:00,18.7,18.7,18.66,18.67,30100.0,12.044,12.044,12.0182,12.0247,30100.0
2009-02-04 13:35:00,18.68,18.68,18.56,18.58,56700.0,12.0311,12.0311,11.9538,11.9667,56700.0
2009-02-04 13:40:00,18.57,18.58,18.5,18.53,47900.0,11.9602,11.9667,11.9152,11.9345,47900.0
2009-02-04 13:45:00,18.52,18.52,18.44,18.45,52200.0,11.928,11.928,11.8765,11.883,52200.0
2009-02-04 13:50:00,18.45,18.47,18.35,18.36,49400.0,11.883,11.8958,11.8186,11.825,49400.0
2009-02-04 13:55:00,18.35,18.4,18.3,18.37,36700.0,11.8186,11.8508,11.7863,11.8314,36700.0
2009-02-04 14:00:00,18.38,18.43,18.34,18.41,33300.0,11.8379,11.8701,11.8121,11.8572,33300.0
2009-02-04 14:05:00,18.41,18.45,18.41,18.42,28100.0,11.8572,11.883,11.8572,11.8636,28100.0
2009-02-04 14:10:00,18.42,18.49,18.41,18.49,28500.0,11.8636,11.9087,11.8572,11.9087,28500.0
2009-02-04 14:15:00,18.49,18.51,18.46,18.46,19200.0,11.9087,11.9216,11.8894,11.8894,19200.0
2009-02-04 14:20:00,18.46,18.49,18.37,18.41,35900.0,11.8894,11.9087,11.8314,11.8572,35900.0
2009-02-04 14:25:00,18.4,18.43,18.38,18.43,19200.0,11.8508,11.8701,11.8379,11.8701,19200.0
2009-02-04 14:30:00,18.43,18.44,18.41,18.42,24700.0,11.8701,11.8765,11.8572,11.8636,24700.0
2009-02-04 14:35:00,18.43,18.5,18.42,18.49,41700.0,11.8701,11.9152,11.8636,11.9087,41700.0
2009-02-04 14:40:00,18.5,18.5,18.47,18.48,23200.0,11.9152,11.9152,11.8958,11.9023,23200.0
2009-02-04 14:45:00,18.47,18.5,18.45,18.48,46000.0,11.8958,11.9152,11.883,11.9023,46000.0
2009-02-04 14:50:00,18.49,18.5,18.42,18.44,42000.0,11.9087,11.9152,11.8636,11.8765,42000.0
2009-02-04 14:55:00,18.44,18.54,18.4,18.51,97300.0,11.8765,11.9409,11.8508,11.9216,97300.0
2009-02-04 15:00:00,18.51,18.56,18.46,18.55,58600.0,11.9216,11.9538,11.8894,11.9474,58600.0
2009-02-04 15:05:00,18.56,18.57,18.5,18.55,54800.0,11.9538,11.9602,11.9152,11.9474,54800.0
2009-02-04 15:10:00,18.56,18.56,18.45,18.46,53400.0,11.9538,11.9538,11.883,11.8894,53400.0
2009-02-04 15:15:00,18.46,18.55,18.46,18.53,50800.0,11.8894,11.9474,11.8894,11.9345,50800.0
2009-02-04 15:20:00,18.53,18.53,18.43,18.46,65700.0,11.9345,11.9345,11.8701,11.8894,65700.0
2009-02-04 15:25:00,18.45,18.53,18.45,18.51,39800.0,11.883,11.9345,11.883,11.9216,39800.0
2009-02-04 15:30:00,18.52,18.53,18.47,18.51,44200.0,11.928,11.9345,11.8958,11.9216,44200.0
2009-02-04 15:35:00,18.5,18.53,18.48,18.5,54500.0,11.9152,11.9345,11.9023,11.9152,54500.0
2009-02-04 15:40:00,18.51,18.56,18.51,18.54,44300.0,11.9216,11.9538,11.9216,11.9409,44300.0
2009-02-04 15:45:00,18.54,18.57,18.51,18.51,67500.0,11.9409,11.9602,11.9216,11.9216,67500.0
2009-02-04 15:50:00,18.51,18.53,18.47,18.49,70400.0,11.9216,11.9345,11.8958,11.9087,70400.0
2009-02-04 15:55:00,18.49,18.52,18.45,18.46,107200.0,11.9087,11.928,11.883,11.8894,107200.0
2009-02-05 09:30:00,18.23,18.54,18.05,18.07,62700.0,11.7413,11.9409,11.6253,11.6382,62700.0
2009-02-05 09:35:00,18.06,18.11,17.88,18.06,103800.0,11.6318,11.664,11.5158,11.6318,103800.0
2009-02-05 09:40:00,18.06,18.23,18.05,18.23,31900.0,11.6318,11.7413,11.6253,11.7413,31900.0
2009-02-05 09:45:00,18.22,18.22,18.12,18.13,23300.0,11.7348,11.7348,11.6704,11.6769,23300.0
2009-02-05 09:50:00,18.14,18.16,18.03,18.09,35000.0,11.6833,11.6962,11.6125,11.6511,35000.0
2009-02-05 09:55:00,18.08,18.15,18.06,18.12,51600.0,11.6447,11.6897,11.6318,11.6704,51600.0
2009-02-05 10:00:00,18.13,18.21,18.1,18.21,104300.0,11.6769,11.7284,11.6575,11.7284,104300.0
2009-02-05 10:05:00,18.2,18.25,18.17,18.22,59700.0,11.7219,11.7541,11.7026,11.7348,59700.0
2009-02-05 10:10:00,18.22,18.36,18.2,18.36,84900.0,11.7348,11.825,11.7219,11.825,84900.0
2009-02-05 10:15:00,18.36,18.39,18.32,18.37,34100.0,11.825,11.8443,11.7992,11.8314,34100.0
2009-02-05 10:20:00,18.36,18.42,18.35,18.38,29500.0,11.825,11.8636,11.8186,11.8379,29500.0
2009-02-05 10:25:00,18.38,18.41,18.31,18.36,31100.0,11.8379,11.8572,11.7928,11.825,31100.0
2009-02-05 10:30:00,18.35,18.46,18.31,18.46,39300.0,11.8186,11.8894,11.7928,11.8894,39300.0
2009-02-05 10:35:00,18.46,18.49,18.44,18.45,28100.0,11.8894,11.9087,11.8765,11.883,28100.0
2009-02-05 10:40:00,18.46,18.59,18.45,18.59,52900.0,11.8894,11.9731,11.883,11.9731,52900.0
2009-02-05 10:45:00,18.59,18.64,18.57,18.57,30700.0,11.9731,12.0053,11.9602,11.9602,30700.0
2009-02-05 10:50:00,18.57,18.75,18.56,18.7,51500.0,11.9602,12.0762,11.9538,12.044,51500.0
2009-02-05 10:55:00,18.7,18.78,18.66,18.67,52200.0,12.044,12.0955,12.0182,12.0247,52200.0
2009-02-05 11:00:00,18.67,18.78,18.65,18.74,43000.0,12.0247,12.0955,12.0118,12.0697,43000.0
2009-02-05 11:05:00,18.74,18.78,18.71,18.75,40800.0,12.0697,12.0955,12.0504,12.0762,40800.0
2009-02-05 11:10:00,18.75,18.78,18.71,18.76,36800.0,12.0762,12.0955,12.0504,12.0826,36800.0
2009-02-05 11:15:00,18.75,18.78,18.71,18.77,25300.0,12.0762,12.0955,12.0504,12.0891,25300.0
2009-02-05 11:20:00,18.76,18.78,18.73,18.77,43200.0,12.0826,12.0955,12.0633,12.0891,43200.0
2009-02-05 11:25:00,18.77,18.87,18.76,18.87,91200.0,12.0891,12.1535,12.0826,12.1535,91200.0
2009-02-05 11:30:00,18.87,18.93,18.86,18.87,86800.0,12.1535,12.1921,12.147,12.1535,86800.0
2009-02-05 11:35:00,18.87,18.93,18.87,18.88,35300.0,12.1535,12.1921,12.1535,12.1599,35300.0
2009-02-05 11:40:00,18.88,18.9,18.86,18.88,21900.0,12.1599,12.1728,12.147,12.1599,21900.0
2009-02-05 11:45:00,18.88,18.93,18.87,18.91,20800.0,12.1599,12.1921,12.1535,12.1792,20800.0
2009-02-05 11:50:00,18.91,18.96,18.89,18.9,18700.0,12.1792,12.2114,12.1663,12.1728,18700.0
2009-02-05 11:55:00,18.9,18.97,18.9,18.96,15600.0,12.1728,12.2179,12.1728,12.2114,15600.0
2009-02-05 12:00:00,18.97,19.03,18.97,19.03,50800.0,12.2179,12.2565,12.2179,12.2565,50800.0
2009-02-05 12:05:00,19.03,19.1,19.01,19.08,37600.0,12.2565,12.3016,12.2436,12.2887,37600.0
2009-02-05 12:10:00,19.07,19.15,19.05,19.08,42400.0,12.2823,12.3338,12.2694,12.2887,42400.0
2009-02-05 12:15:00,19.08,19.09,18.99,19.01,43700.0,12.2887,12.2952,12.2308,12.2436,43700.0
2009-02-05 12:20:00,19.01,19.02,18.98,19.02,20900.0,12.2436,12.2501,12.2243,12.2501,20900.0
2009-02-05 12:25:00,19.03,19.03,18.95,18.95,20700.0,12.2565,12.2565,12.205,12.205,20700.0
2009-02-05 12:30:00,18.95,18.98,18.94,18.95,17800.0,12.205,12.2243,12.1985,12.205,17800.0
2009-02-05 12:35:00,18.94,18.97,18.9,18.93,29900.0,12.1985,12.2179,12.1728,12.1921,29900.0
2009-02-05 12:40:00,18.94,19.0,18.93,18.99,15000.0,12.1985,12.2372,12.1921,12.2308,15000.0
2009-02-05 12:45:00,18.99,19.01,18.97,18.97,19300.0,12.2308,12.2436,12.2179,12.2179,19300.0
2009-02-05 12:50:00,18.96,18.97,18.9,18.91,23300.0,12.2114,12.2179,12.1728,12.1792,23300.0
2009-02-05 12:55:00,18.92,19.0,18.91,18.99,38300.0,12.1857,12.2372,12.1792,12.2308,38300.0
2009-02-05 13:00:00,18.99,19.03,18.97,18.99,36700.0,12.2308,12.2565,12.2179,12.2308,36700.0
2009-02-05 13:05:00,18.98,19.05,18.96,19.05,21000.0,12.2243,12.2694,12.2114,12.2694,21000.0
2009-02-05 13:10:00,19.05,19.07,19.01,19.02,32100.0,12.2694,12.2823,12.2436,12.2501,32100.0
2009-02-05 13:15:00,19.03,19.04,19.0,19.02,40400.0,12.2565,12.263,12.2372,12.2501,40400.0
2009-02-05 13:20:00,19.02,19.04,18.98,18.98,22800.0,12.2501,12.263,12.2243,12.2243,22800.0
2009-02-05 13:25:00,18.99,19.03,18.97,19.0,37100.0,12.2308,12.2565,12.2179,12.2372,37100.0
2009-02-05 13:30:00,18.99,19.05,18.98,19.02,28100.0,12.2308,12.2694,12.2243,12.2501,28100.0
2009-02-05 13:35:00,19.02,19.07,19.01,19.03,83000.0,12.2501,12.2823,12.2436,12.2565,83000.0
2009-02-05 13:40:00,19.02,19.09,19.0,19.08,32200.0,12.2501,12.2952,12.2372,12.2887,32200.0
2009-02-05 13:45:00,19.08,19.1,19.05,19.1,60300.0,12.2887,12.3016,12.2694,12.3016,60300.0
2009-02-05 13:50:00,19.09,19.09,19.04,19.05,39600.0,12.2952,12.2952,12.263,12.2694,39600.0
2009-02-05 13:55:00,19.04,19.07,19.0,19.03,75200.0,12.263,12.2823,12.2372,12.2565,75200.0
2009-02-05 14:00:00,19.04,19.15,19.03,19.14,83100.0,12.263,12.3338,12.2565,12.3274,83100.0
2009-02-05 14:05:00,19.15,19.18,19.15,19.18,24500.0,12.3338,12.3531,12.3338,12.3531,24500.0
2009-02-05 14:10:00,19.17,19.18,19.15,19.18,39400.0,12.3467,12.3531,12.3338,12.3531,39400.0
2009-02-05 14:15:00,19.18,19.2,19.16,19.18,50000.0,12.3531,12.366,12.3402,12.3531,50000.0
2009-02-05 14:20:00,19.18,19.26,19.18,19.23,46200.0,12.3531,12.4046,12.3531,12.3853,46200.0
2009-02-05 14:25:00,19.23,19.28,19.22,19.28,60100.0,12.3853,12.4175,12.3789,12.4175,60100.0
2009-02-05 14:30:00,19.28,19.32,19.27,19.3,85000.0,12.4175,12.4433,12.4111,12.4304,85000.0
2009-02-05 14:35:00,19.31,19.35,19.29,19.35,57400.0,12.4369,12.4626,12.424,12.4626,57400.0
2009-02-05 14:40:00,19.34,19.35,19.31,19.34,70700.0,12.4562,12.4626,12.4369,12.4562,70700.0
2009-02-05 14:45:00,19.34,19.35,19.22,19.22,91800.0,12.4562,12.4626,12.3789,12.3789,91800.0
2009-02-05 14:50:00,19.22,19.25,19.17,19.25,94300.0,12.3789,12.3982,12.3467,12.3982,94300.0
2009-02-05 14:55:00,19.25,19.33,19.17,19.2,222100.0,12.3982,12.4497,12.3467,12.366,222100.0
2009-02-05 15:00:00,19.2,19.24,19.05,19.05,56000.0,12.366,12.3918,12.2694,12.2694,56000.0
2009-02-05 15:05:00,19.06,19.16,19.02,19.12,77600.0,12.2758,12.3402,12.2501,12.3145,77600.0
2009-02-05 15:10:00,19.12,19.16,19.09,19.12,52600.0,12.3145,12.3402,12.2952,12.3145,52600.0
2009-02-05 15:15:00,19.13,19.15,19.09,19.1,42200.0,12.3209,12.3338,12.2952,12.3016,42200.0
2009-02-05 15:20:00,19.1,19.14,19.09,19.13,44200.0,12.3016,12.3274,12.2952,12.3209,44200.0
2009-02-05 15:25:00,19.13,19.2,19.13,19.2,46900.0,12.3209,12.366,12.3209,12.366,46900.0
2009-02-05 15:30:00,19.21,19.24,19.14,19.19,77800.0,12.3724,12.3918,12.3274,12.3596,77800.0
2009-02-05 15:35:00,19.18,19.19,19.12,19.15,61300.0,12.3531,12.3596,12.3145,12.3338,61300.0
2009-02-05 15:40:00,19.16,19.25,19.16,19.25,90600.0,12.3402,12.3982,12.3402,12.3982,90600.0
2009-02-05 15:45:00,19.25,19.25,19.15,19.18,172800.0,12.3982,12.3982,12.3338,12.3531,172800.0
2009-02-05 15:50:00,19.18,19.27,19.18,19.26,379400.0,12.3531,12.4111,12.3531,12.4046,379400.0
2009-02-05 15:55:00,19.26,19.31,19.25,19.3,570200.0,12.4046,12.4369,12.3982,12.4304,570200.0
2009-02-06 09:30:00,19.09,19.37,19.09,19.37,37200.0,12.2952,12.4755,12.2952,12.4755,37200.0
2009-02-06 09:35:00,19.34,19.69,19.34,19.54,49500.0,12.4562,12.6816,12.4562,12.585,49500.0
2009-02-06 09:40:00,19.55,19.61,19.46,19.48,28700.0,12.5914,12.6301,12.5335,12.5463,28700.0
2009-02-06 09:45:00,19.48,19.57,19.46,19.47,49200.0,12.5463,12.6043,12.5335,12.5399,49200.0
2009-02-06 09:50:00,19.48,19.5,19.45,19.5,31900.0,12.5463,12.5592,12.527,12.5592,31900.0
2009-02-06 09:55:00,19.5,19.57,19.47,19.54,53900.0,12.5592,12.6043,12.5399,12.585,53900.0
2009-02-06 10:00:00,19.53,19.55,19.45,19.45,42500.0,12.5785,12.5914,12.527,12.527,42500.0
2009-02-06 10:05:00,19.45,19.47,19.35,19.36,35200.0,12.527,12.5399,12.4626,12.4691,35200.0
2009-02-06 10:10:00,19.37,19.45,19.36,19.44,27800.0,12.4755,12.527,12.4691,12.5206,27800.0
2009-02-06 10:15:00,19.44,19.46,19.33,19.34,23500.0,12.5206,12.5335,12.4497,12.4562,23500.0
2009-02-06 10:20:00,19.34,19.35,19.27,19.27,34600.0,12.4562,12.4626,12.4111,12.4111,34600.0
2009-02-06 10:25:00,19.27,19.28,19.19,19.25,60200.0,12.4111,12.4175,12.3596,12.3982,60200.0
2009-02-06 10:30:00,19.24,19.25,19.2,19.23,28200.0,12.3918,12.3982,12.366,12.3853,28200.0
2009-02-06 10:35:00,19.22,19.25,19.19,19.24,30500.0,12.3789,12.3982,12.3596,12.3918,30500.0
2009-02-06 10:40:00,19.23,19.23,19.17,19.2,33400.0,12.3853,12.3853,12.3467,12.366,33400.0
2009-02-06 10:45:00,19.2,19.32,19.2,19.29,31600.0,12.366,12.4433,12.366,12.424,31600.0
2009-02-06 10:50:00,19.29,19.33,19.27,19.32,23200.0,12.424,12.4497,12.4111,12.4433,23200.0
2009-02-06 10:55:00,19.32,19.36,19.29,19.3,28200.0,12.4433,12.4691,12.424,12.4304,28200.0
2009-02-06 11:00:00,19.3,19.38,19.3,19.36,28400.0,12.4304,12.4819,12.4304,12.4691,28400.0
2009-02-06 11:05:00,19.36,19.43,19.33,19.4,46600.0,12.4691,12.5141,12.4497,12.4948,46600.0
2009-02-06 11:10:00,19.4,19.46,19.4,19.46,25500.0,12.4948,12.5335,12.4948,12.5335,25500.0
2009-02-06 11:15:00,19.44,19.47,19.41,19.42,28500.0,12.5206,12.5399,12.5013,12.5077,28500.0
2009-02-06 11:20:00,19.42,19.43,19.37,19.38,29400.0,12.5077,12.5141,12.4755,12.4819,29400.0
2009-02-06 11:25:00,19.38,19.38,19.33,19.35,28200.0,12.4819,12.4819,12.4497,12.4626,28200.0
2009-02-06 11:30:00,19.35,19.35,19.31,19.31,26500.0,12.4626,12.4626,12.4369,12.4369,26500.0
2009-02-06 11:35:00,19.32,19.33,19.28,19.31,38200.0,12.4433,12.4497,12.4175,12.4369,38200.0
2009-02-06 11:40:00,19.32,19.33,19.3,19.32,26600.0,12.4433,12.4497,12.4304,12.4433,26600.0
2009-02-06 11:45:00,19.32,19.35,19.32,19.35,24700.0,12.4433,12.4626,12.4433,12.4626,24700.0
2009-02-06 11:50:00,19.34,19.34,19.31,19.33,21400.0,12.4562,12.4562,12.4369,12.4497,21400.0
2009-02-06 11:55:00,19.33,19.35,19.31,19.32,37600.0,12.4497,12.4626,12.4369,12.4433,37600.0
2009-02-06 12:00:00,19.31,19.32,19.25,19.26,25700.0,12.4369,12.4433,12.3982,12.4046,25700.0
2009-02-06 12:05:00,19.26,19.27,19.25,19.26,16500.0,12.4046,12.4111,12.3982,12.4046,16500.0
2009-02-06 12:10:00,19.26,19.29,19.21,19.21,28300.0,12.4046,12.424,12.3724,12.3724,28300.0
2009-02-06 12:15:00,19.22,19.23,19.18,19.18,19700.0,12.3789,12.3853,12.3531,12.3531,19700.0
2009-02-06 12:20:00,19.19,19.3,19.18,19.29,25800.0,12.3596,12.4304,12.3531,12.424,25800.0
2009-02-06 12:25:00,19.28,19.29,19.19,19.2,24300.0,12.4175,12.424,12.3596,12.366,24300.0
2009-02-06 12:30:00,19.19,19.24,19.19,19.24,16600.0,12.3596,12.3918,12.3596,12.3918,16600.0
2009-02-06 12:35:00,19.24,19.27,19.23,19.25,23800.0,12.3918,12.4111,12.3853,12.3982,23800.0
2009-02-06 12:40:00,19.25,19.27,19.25,19.26,14600.0,12.3982,12.4111,12.3982,12.4046,14600.0
2009-02-06 12:45:00,19.26,19.27,19.23,19.24,23100.0,12.4046,12.4111,12.3853,12.3918,23100.0
2009-02-06 12:50:00,19.24,19.27,19.22,19.26,20500.0,12.3918,12.4111,12.3789,12.4046,20500.0
2009-02-06 12:55:00,19.26,19.27,19.25,19.25,15000.0,12.4046,12.4111,12.3982,12.3982,15000.0
2009-02-06 13:00:00,19.25,19.26,19.22,19.22,31300.0,12.3982,12.4046,12.3789,12.3789,31300.0
2009-02-06 13:05:00,19.22,19.28,19.22,19.27,37500.0,12.3789,12.4175,12.3789,12.4111,37500.0
2009-02-06 13:10:00,19.27,19.27,19.26,19.26,19000.0,12.4111,12.4111,12.4046,12.4046,19000.0
2009-02-06 13:15:00,19.27,19.35,19.26,19.35,40100.0,12.4111,12.4626,12.4046,12.4626,40100.0
2009-02-06 13:20:00,19.35,19.37,19.32,19.35,33700.0,12.4626,12.4755,12.4433,12.4626,33700.0
2009-02-06 13:25:00,19.35,19.36,19.33,19.36,27300.0,12.4626,12.4691,12.4497,12.4691,27300.0
2009-02-06 13:30:00,19.35,19.38,19.34,19.37,73200.0,12.4626,12.4819,12.4562,12.4755,73200.0
2009-02-06 13:35:00,19.37,19.44,19.36,19.44,26000.0,12.4755,12.5206,12.4691,12.5206,26000.0
2009-02-06 13:40:00,19.44,19.44,19.37,19.38,22300.0,12.5206,12.5206,12.4755,12.4819,22300.0
2009-02-06 13:45:00,19.38,19.43,19.38,19.39,38500.0,12.4819,12.5141,12.4819,12.4884,38500.0
2009-02-06 13:50:00,19.39,19.39,19.36,19.37,34600.0,12.4884,12.4884,12.4691,12.4755,34600.0
2009-02-06 13:55:00,19.37,19.37,19.35,19.37,20900.0,12.4755,12.4755,12.4626,12.4755,20900.0
2009-02-06 14:00:00,19.37,19.37,19.3,19.3,41200.0,12.4755,12.4755,12.4304,12.4304,41200.0
2009-02-06 14:05:00,19.29,19.31,19.26,19.29,28700.0,12.424,12.4369,12.4046,12.424,28700.0
2009-02-06 14:10:00,19.29,19.31,19.28,19.31,29700.0,12.424,12.4369,12.4175,12.4369,29700.0
2009-02-06 14:15:00,19.3,19.31,19.24,19.26,28900.0,12.4304,12.4369,12.3918,12.4046,28900.0
2009-02-06 14:20:00,19.25,19.31,19.24,19.3,29200.0,12.3982,12.4369,12.3918,12.4304,29200.0
2009-02-06 14:25:00,19.31,19.31,19.3,19.3,19900.0,12.4369,12.4369,12.4304,12.4304,19900.0
2009-02-06 14:30:00,19.31,19.35,19.31,19.33,35700.0,12.4369,12.4626,12.4369,12.4497,35700.0
2009-02-06 14:35:00,19.33,19.35,19.3,19.31,38600.0,12.4497,12.4626,12.4304,12.4369,38600.0
2009-02-06 14:40:00,19.31,19.32,19.26,19.28,36700.0,12.4369,12.4433,12.4046,12.4175,36700.0
2009-02-06 14:45:00,19.28,19.29,19.26,19.27,22100.0,12.4175,12.424,12.4046,12.4111,22100.0
2009-02-06 14:50:00,19.28,19.28,19.22,19.26,34800.0,12.4175,12.4175,12.3789,12.4046,34800.0
2009-02-06 14:55:00,19.26,19.3,19.26,19.29,20700.0,12.4046,12.4304,12.4046,12.424,20700.0
2009-02-06 15:00:00,19.29,19.3,19.23,19.23,40400.0,12.424,12.4304,12.3853,12.3853,40400.0
2009-02-06 15:05:00,19.22,19.27,19.18,19.18,89000.0,12.3789,12.4111,12.3531,12.3531,89000.0
2009-02-06 15:10:00,19.18,19.25,19.16,19.24,47200.0,12.3531,12.3982,12.3402,12.3918,47200.0
2009-02-06 15:15:00,19.24,19.25,19.19,19.21,71700.0,12.3918,12.3982,12.3596,12.3724,71700.0
2009-02-06 15:20:00,19.21,19.27,19.21,19.25,30100.0,12.3724,12.4111,12.3724,12.3982,30100.0
2009-02-06 15:25:00,19.25,19.27,19.17,19.23,56900.0,12.3982,12.4111,12.3467,12.3853,56900.0
2009-02-06 15:30:00,19.23,19.26,19.23,19.25,63800.0,12.3853,12.4046,12.3853,12.3982,63800.0
2009-02-06 15:35:00,19.26,19.27,19.23,19.27,61800.0,12.4046,12.4111,12.3853,12.4111,61800.0
2009-02-06 15:40:00,19.27,19.35,19.27,19.31,76300.0,12.4111,12.4626,12.4111,12.4369,76300.0
2009-02-06 15:45:00,19.31,19.36,19.3,19.32,87700.0,12.4369,12.4691,12.4304,12.4433,87700.0
2009-02-06 15:50:00,19.32,19.37,19.31,19.31,129500.0,12.4433,12.4755,12.4369,12.4369,129500.0
2009-02-06 15:55:00,19.31,19.31,19.27,19.3,132200.0,12.4369,12.4369,12.4111,12.4304,132200.0
2009-02-09 09:30:00,19.14,19.41,19.14,19.21,36700.0,12.3274,12.5013,12.3274,12.3724,36700.0
2009-02-09 09:35:00,19.22,19.27,19.15,19.25,27400.0,12.3789,12.4111,12.3338,12.3982,27400.0
2009-02-09 09:40:00,19.27,19.28,19.16,19.18,31700.0,12.4111,12.4175,12.3402,12.3531,31700.0
2009-02-09 09:45:00,19.18,19.26,19.13,19.16,32700.0,12.3531,12.4046,12.3209,12.3402,32700.0
2009-02-09 09:50:00,19.17,19.2,19.12,19.13,33300.0,12.3467,12.366,12.3145,12.3209,33300.0
2009-02-09 09:55:00,19.14,19.16,19.07,19.15,36800.0,12.3274,12.3402,12.2823,12.3338,36800.0
2009-02-09 10:00:00,19.15,19.16,18.98,18.99,37600.0,12.3338,12.3402,12.2243,12.2308,37600.0
2009-02-09 10:05:00,18.99,19.0,18.95,18.98,28200.0,12.2308,12.2372,12.205,12.2243,28200.0
2009-02-09 10:10:00,18.98,19.01,18.96,18.99,34400.0,12.2243,12.2436,12.2114,12.2308,34400.0
2009-02-09 10:15:00,19.0,19.02,18.99,19.02,28100.0,12.2372,12.2501,12.2308,12.2501,28100.0
2009-02-09 10:20:00,19.02,19.06,19.01,19.03,36200.0,12.2501,12.2758,12.2436,12.2565,36200.0
2009-02-09 10:25:00,19.03,19.04,18.98,19.0,36000.0,12.2565,12.263,12.2243,12.2372,36000.0
2009-02-09 10:30:00,18.99,19.02,18.98,18.99,35900.0,12.2308,12.2501,12.2243,12.2308,35900.0
2009-02-09 10:35:00,19.0,19.13,19.0,19.13,34000.0,12.2372,12.3209,12.2372,12.3209,34000.0
2009-02-09 10:40:00,19.13,19.21,19.12,19.2,71400.0,12.3209,12.3724,12.3145,12.366,71400.0
2009-02-09 10:45:00,19.2,19.34,19.16,19.32,62400.0,12.366,12.4562,12.3402,12.4433,62400.0
2009-02-09 10:50:00,19.32,19.32,19.26,19.27,24700.0,12.4433,12.4433,12.4046,12.4111,24700.0
2009-02-09 10:55:00,19.26,19.37,19.25,19.35,28100.0,12.4046,12.4755,12.3982,12.4626,28100.0
2009-02-09 11:00:00,19.35,19.35,19.26,19.26,27500.0,12.4626,12.4626,12.4046,12.4046,27500.0
2009-02-09 11:05:00,19.26,19.29,19.23,19.29,35300.0,12.4046,12.424,12.3853,12.424,35300.0
2009-02-09 11:10:00,19.3,19.3,19.26,19.27,26000.0,12.4304,12.4304,12.4046,12.4111,26000.0
2009-02-09 11:15:00,19.27,19.29,19.2,19.22,24700.0,12.4111,12.424,12.366,12.3789,24700.0
2009-02-09 11:20:00,19.22,19.24,19.19,19.19,31300.0,12.3789,12.3918,12.3596,12.3596,31300.0
2009-02-09 11:25:00,19.2,19.28,19.2,19.22,40900.0,12.366,12.4175,12.366,12.3789,40900.0
2009-02-09 11:30:00,19.23,19.24,19.15,19.15,26000.0,12.3853,12.3918,12.3338,12.3338,26000.0
2009-02-09 11:35:00,19.15,19.2,19.14,19.16,30300.0,12.3338,12.366,12.3274,12.3402,30300.0
2009-02-09 11:40:00,19.16,19.17,19.09,19.12,46000.0,12.3402,12.3467,12.2952,12.3145,46000.0
2009-02-09 11:45:00,19.11,19.17,19.09,19.14,27300.0,12.308,12.3467,12.2952,12.3274,27300.0
2009-02-09 11:50:00,19.14,19.17,19.14,19.16,19100.0,12.3274,12.3467,12.3274,12.3402,19100.0
2009-02-09 11:55:00,19.17,19.2,19.17,19.19,38000.0,12.3467,12.366,12.3467,12.3596,38000.0
2009-02-09 12:00:00,19.19,19.22,19.19,19.2,36700.0,12.3596,12.3789,12.3596,12.366,36700.0
2009-02-09 12:05:00,19.2,19.2,19.16,19.2,30400.0,12.366,12.366,12.3402,12.366,30400.0
2009-02-09 12:10:00,19.2,19.22,19.19,19.19,28300.0,12.366,12.3789,12.3596,12.3596,28300.0
2009-02-09 12:15:00,19.19,19.26,19.19,19.25,23700.0,12.3596,12.4046,12.3596,12.3982,23700.0
2009-02-09 12:20:00,19.25,19.26,19.22,19.22,15700.0,12.3982,12.4046,12.3789,12.3789,15700.0
2009-02-09 12:25:00,19.23,19.28,19.21,19.25,28300.0,12.3853,12.4175,12.3724,12.3982,28300.0
2009-02-09 12:30:00,19.26,19.27,19.24,19.24,11800.0,12.4046,12.4111,12.3918,12.3918,11800.0
2009-02-09 12:35:00,19.25,19.25,19.19,19.21,26200.0,12.3982,12.3982,12.3596,12.3724,26200.0
2009-02-09 12:40:00,19.21,19.23,19.13,19.14,43600.0,12.3724,12.3853,12.3209,12.3274,43600.0
2009-02-09 12:45:00,19.13,19.15,19.09,19.11,39600.0,12.3209,12.3338,12.2952,12.308,39600.0
2009-02-09 12:50:00,19.1,19.14,19.08,19.09,97500.0,12.3016,12.3274,12.2887,12.2952,97500.0
2009-02-09 12:55:00,19.1,19.1,19.06,19.08,16600.0,12.3016,12.3016,12.2758,12.2887,16600.0
2009-02-09 13:00:00,19.07,19.1,19.06,19.08,38300.0,12.2823,12.3016,12.2758,12.2887,38300.0
2009-02-09 13:05:00,19.08,19.11,19.07,19.09,19100.0,12.2887,12.308,12.2823,12.2952,19100.0
2009-02-09 13:10:00,19.09,19.1,19.07,19.08,13600.0,12.2952,12.3016,12.2823,12.2887,13600.0
2009-02-09 13:15:00,19.09,19.1,19.02,19.02,24600.0,12.2952,12.3016,12.2501,12.2501,24600.0
2009-02-09 13:20:00,19.02,19.03,19.0,19.03,9900.0,12.2501,12.2565,12.2372,12.2565,9900.0
2009-02-09 13:25:00,19.02,19.02,18.96,18.96,29400.0,12.2501,12.2501,12.2114,12.2114,29400.0
2009-02-09 13:30:00,18.97,18.97,18.88,18.89,26300.0,12.2179,12.2179,12.1599,12.1663,26300.0
2009-02-09 13:35:00,18.89,18.92,18.86,18.91,18600.0,12.1663,12.1857,12.147,12.1792,18600.0
2009-02-09 13:40:00,18.91,18.94,18.9,18.93,21300.0,12.1792,12.1985,12.1728,12.1921,21300.0
2009-02-09 13:45:00,18.93,18.95,18.92,18.94,24100.0,12.1921,12.205,12.1857,12.1985,24100.0
2009-02-09 13:50:00,18.94,18.97,18.93,18.95,16700.0,12.1985,12.2179,12.1921,12.205,16700.0
2009-02-09 13:55:00,18.95,18.95,18.93,18.95,15700.0,12.205,12.205,12.1921,12.205,15700.0
2009-02-09 14:00:00,18.96,18.98,18.95,18.97,29500.0,12.2114,12.2243,12.205,12.2179,29500.0
2009-02-09 14:05:00,18.97,18.99,18.95,18.96,33800.0,12.2179,12.2308,12.205,12.2114,33800.0
2009-02-09 14:10:00,18.96,18.97,18.86,18.86,43100.0,12.2114,12.2179,12.147,12.147,43100.0
2009-02-09 14:15:00,18.86,18.86,18.82,18.84,35800.0,12.147,12.147,12.1213,12.1341,35800.0
2009-02-09 14:20:00,18.85,18.87,18.77,18.77,107600.0,12.1406,12.1535,12.0891,12.0891,107600.0
2009-02-09 14:25:00,18.77,18.78,18.69,18.72,76000.0,12.0891,12.0955,12.0375,12.0569,76000.0
2009-02-09 14:30:00,18.72,18.75,18.69,18.74,64800.0,12.0569,12.0762,12.0375,12.0697,64800.0
2009-02-09 14:35:00,18.75,18.82,18.74,18.8,38900.0,12.0762,12.1213,12.0697,12.1084,38900.0
2009-02-09 14:40:00,18.8,18.82,18.78,18.78,40600.0,12.1084,12.1213,12.0955,12.0955,40600.0
2009-02-09 14:45:00,18.78,18.81,18.75,18.8,33700.0,12.0955,12.1148,12.0762,12.1084,33700.0
2009-02-09 14:50:00,18.81,18.87,18.8,18.84,32300.0,12.1148,12.1535,12.1084,12.1341,32300.0
2009-02-09 14:55:00,18.85,18.89,18.84,18.86,30300.0,12.1406,12.1663,12.1341,12.147,30300.0
2009-02-09 15:00:00,18.86,18.9,18.85,18.86,27700.0,12.147,12.1728,12.1406,12.147,27700.0
2009-02-09 15:05:00,18.87,18.91,18.85,18.86,37800.0,12.1535,12.1792,12.1406,12.147,37800.0
2009-02-09 15:10:00,18.87,18.91,18.83,18.91,58800.0,12.1535,12.1792,12.1277,12.1792,58800.0
2009-02-09 15:15:00,18.91,18.95,18.89,18.92,51300.0,12.1792,12.205,12.1663,12.1857,51300.0
2009-02-09 15:20:00,18.92,19.03,18.92,19.03,127700.0,12.1857,12.2565,12.1857,12.2565,127700.0
2009-02-09 15:25:00,19.03,19.08,19.03,19.07,84300.0,12.2565,12.2887,12.2565,12.2823,84300.0
2009-02-09 15:30:00,19.08,19.11,19.05,19.05,64700.0,12.2887,12.308,12.2694,12.2694,64700.0
2009-02-09 15:35:00,19.05,19.13,19.04,19.05,95200.0,12.2694,12.3209,12.263,12.2694,95200.0
2009-02-09 15:40:00,19.06,19.1,19.05,19.08,52100.0,12.2758,12.3016,12.2694,12.2887,52100.0
2009-02-09 15:45:00,19.08,19.09,19.0,19.05,47200.0,12.2887,12.2952,12.2372,12.2694,47200.0
2009-02-09 15:50:00,19.04,19.09,19.04,19.07,96300.0,12.263,12.2952,12.263,12.2823,96300.0
2009-02-09 15:55:00,19.07,19.08,19.04,19.04,95800.0,12.2823,12.2887,12.263,12.263,95800.0
2009-02-10 09:30:00,18.93,18.95,18.7,18.84,17800.0,12.1921,12.205,12.044,12.1341,17800.0
2009-02-10 09:35:00,18.84,19.07,18.84,18.94,31700.0,12.1341,12.2823,12.1341,12.1985,31700.0
2009-02-10 09:40:00,18.94,18.98,18.92,18.95,29800.0,12.1985,12.2243,12.1857,12.205,29800.0
2009-02-10 09:45:00,18.96,19.06,18.95,19.02,36500.0,12.2114,12.2758,12.205,12.2501,36500.0
2009-02-10 09:50:00,19.02,19.08,19.0,19.01,53500.0,12.2501,12.2887,12.2372,12.2436,53500.0
2009-02-10 09:55:00,19.02,19.02,18.95,18.97,54000.0,12.2501,12.2501,12.205,12.2179,54000.0
2009-02-10 10:00:00,18.99,19.04,18.95,19.02,62600.0,12.2308,12.263,12.205,12.2501,62600.0
2009-02-10 10:05:00,19.02,19.04,19.0,19.01,55400.0,12.2501,12.263,12.2372,12.2436,55400.0
2009-02-10 10:10:00,19.0,19.01,18.94,18.98,49700.0,12.2372,12.2436,12.1985,12.2243,49700.0
2009-02-10 10:15:00,18.98,19.0,18.92,18.93,23500.0,12.2243,12.2372,12.1857,12.1921,23500.0
2009-02-10 10:20:00,18.92,18.94,18.86,18.88,44400.0,12.1857,12.1985,12.147,12.1599,44400.0
2009-02-10 10:25:00,18.89,18.89,18.84,18.84,35300.0,12.1663,12.1663,12.1341,12.1341,35300.0
2009-02-10 10:30:00,18.84,18.87,18.82,18.85,50900.0,12.1341,12.1535,12.1213,12.1406,50900.0
2009-02-10 10:35:00,18.85,18.86,18.8,18.82,32400.0,12.1406,12.147,12.1084,12.1213,32400.0
2009-02-10 10:40:00,18.82,18.88,18.81,18.85,63200.0,12.1213,12.1599,12.1148,12.1406,63200.0
2009-02-10 10:45:00,18.85,18.88,18.85,18.87,23000.0,12.1406,12.1599,12.1406,12.1535,23000.0
2009-02-10 10:50:00,18.87,18.93,18.87,18.93,45800.0,12.1535,12.1921,12.1535,12.1921,45800.0
2009-02-10 10:55:00,18.93,18.94,18.9,18.93,23000.0,12.1921,12.1985,12.1728,12.1921,23000.0
2009-02-10 11:00:00,18.92,19.05,18.87,18.91,86800.0,12.1857,12.2694,12.1535,12.1792,86800.0
2009-02-10 11:05:00,18.91,18.91,18.7,18.74,144900.0,12.1792,12.1792,12.044,12.0697,144900.0
2009-02-10 11:10:00,18.75,18.77,18.63,18.68,51000.0,12.0762,12.0891,11.9989,12.0311,51000.0
2009-02-10 11:15:00,18.68,18.69,18.56,18.63,44900.0,12.0311,12.0375,11.9538,11.9989,44900.0
2009-02-10 11:20:00,18.64,18.74,18.64,18.65,41300.0,12.0053,12.0697,12.0053,12.0118,41300.0
2009-02-10 11:25:00,18.67,18.67,18.58,18.64,34300.0,12.0247,12.0247,11.9667,12.0053,34300.0
2009-02-10 11:30:00,18.64,18.64,18.39,18.39,88400.0,12.0053,12.0053,11.8443,11.8443,88400.0
2009-02-10 11:35:00,18.37,18.43,18.29,18.29,48100.0,11.8314,11.8701,11.7799,11.7799,48100.0
2009-02-10 11:40:00,18.29,18.4,18.26,18.39,36500.0,11.7799,11.8508,11.7606,11.8443,36500.0
2009-02-10 11:45:00,18.39,18.43,18.29,18.41,52100.0,11.8443,11.8701,11.7799,11.8572,52100.0
2009-02-10 11:50:00,18.4,18.42,18.32,18.41,20300.0,11.8508,11.8636,11.7992,11.8572,20300.0
2009-02-10 11:55:00,18.41,18.44,18.35,18.42,38300.0,11.8572,11.8765,11.8186,11.8636,38300.0
2009-02-10 12:00:00,18.42,18.48,18.38,18.46,37000.0,11.8636,11.9023,11.8379,11.8894,37000.0
2009-02-10 12:05:00,18.46,18.47,18.38,18.4,26600.0,11.8894,11.8958,11.8379,11.8508,26600.0
2009-02-10 12:10:00,18.41,18.55,18.41,18.53,72700.0,11.8572,11.9474,11.8572,11.9345,72700.0
2009-02-10 12:15:00,18.54,18.56,18.51,18.52,17300.0,11.9409,11.9538,11.9216,11.928,17300.0
2009-02-10 12:20:00,18.52,18.52,18.47,18.48,11700.0,11.928,11.928,11.8958,11.9023,11700.0
2009-02-10 12:25:00,18.48,18.49,18.4,18.43,27800.0,11.9023,11.9087,11.8508,11.8701,27800.0
2009-02-10 12:30:00,18.43,18.48,18.4,18.48,18600.0,11.8701,11.9023,11.8508,11.9023,18600.0
2009-02-10 12:35:00,18.48,18.53,18.46,18.52,20700.0,11.9023,11.9345,11.8894,11.928,20700.0
2009-02-10 12:40:00,18.52,18.56,18.47,18.53,22800.0,11.928,11.9538,11.8958,11.9345,22800.0
2009-02-10 12:45:00,18.54,18.56,18.49,18.55,11200.0,11.9409,11.9538,11.9087,11.9474,11200.0
2009-02-10 12:50:00,18.55,18.58,18.55,18.57,15800.0,11.9474,11.9667,11.9474,11.9602,15800.0
2009-02-10 12:55:00,18.57,18.6,18.54,18.55,12300.0,11.9602,11.9796,11.9409,11.9474,12300.0
2009-02-10 13:00:00,18.54,18.54,18.44,18.45,84200.0,11.9409,11.9409,11.8765,11.883,84200.0
2009-02-10 13:05:00,18.45,18.45,18.36,18.41,25200.0,11.883,11.883,11.825,11.8572,25200.0
2009-02-10 13:10:00,18.41,18.43,18.36,18.41,17100.0,11.8572,11.8701,11.825,11.8572,17100.0
2009-02-10 13:15:00,18.41,18.42,18.33,18.34,20500.0,11.8572,11.8636,11.8057,11.8121,20500.0
2009-02-10 13:20:00,18.33,18.33,18.23,18.31,43800.0,11.8057,11.8057,11.7413,11.7928,43800.0
2009-02-10 13:25:00,18.32,18.33,18.24,18.3,24600.0,11.7992,11.8057,11.7477,11.7863,24600.0
2009-02-10 13:30:00,18.3,18.32,18.26,18.31,33300.0,11.7863,11.7992,11.7606,11.7928,33300.0
2009-02-10 13:35:00,18.31,18.38,18.31,18.38,22300.0,11.7928,11.8379,11.7928,11.8379,22300.0
2009-02-10 13:40:00,18.38,18.38,18.32,18.37,20800.0,11.8379,11.8379,11.7992,11.8314,20800.0
2009-02-10 13:45:00,18.37,18.38,18.31,18.34,22200.0,11.8314,11.8379,11.7928,11.8121,22200.0
2009-02-10 13:50:00,18.35,18.36,18.3,18.31,15700.0,11.8186,11.825,11.7863,11.7928,15700.0
2009-02-10 13:55:00,18.31,18.33,18.24,18.27,52700.0,11.7928,11.8057,11.7477,11.767,52700.0
2009-02-10 14:00:00,18.26,18.36,18.24,18.35,38200.0,11.7606,11.825,11.7477,11.8186,38200.0
2009-02-10 14:05:00,18.36,18.36,18.29,18.3,25300.0,11.825,11.825,11.7799,11.7863,25300.0
2009-02-10 14:10:00,18.31,18.33,18.28,18.3,21300.0,11.7928,11.8057,11.7735,11.7863,21300.0
2009-02-10 14:15:00,18.3,18.31,18.26,18.31,19700.0,11.7863,11.7928,11.7606,11.7928,19700.0
2009-02-10 14:20:00,18.32,18.33,18.24,18.27,24700.0,11.7992,11.8057,11.7477,11.767,24700.0
2009-02-10 14:25:00,18.28,18.29,18.22,18.24,25100.0,11.7735,11.7799,11.7348,11.7477,25100.0
2009-02-10 14:30:00,18.23,18.24,18.17,18.2,28000.0,11.7413,11.7477,11.7026,11.7219,28000.0
2009-02-10 14:35:00,18.19,18.26,18.19,18.26,59600.0,11.7155,11.7606,11.7155,11.7606,59600.0
2009-02-10 14:40:00,18.25,18.33,18.23,18.3,41400.0,11.7541,11.8057,11.7413,11.7863,41400.0
2009-02-10 14:45:00,18.3,18.33,18.3,18.31,30200.0,11.7863,11.8057,11.7863,11.7928,30200.0
2009-02-10 14:50:00,18.31,18.31,18.22,18.22,19300.0,11.7928,11.7928,11.7348,11.7348,19300.0
2009-02-10 14:55:00,18.22,18.25,18.17,18.18,32200.0,11.7348,11.7541,11.7026,11.7091,32200.0
2009-02-10 15:00:00,18.19,18.3,18.19,18.28,29600.0,11.7155,11.7863,11.7155,11.7735,29600.0
2009-02-10 15:05:00,18.28,18.29,18.21,18.27,34000.0,11.7735,11.7799,11.7284,11.767,34000.0
2009-02-10 15:10:00,18.26,18.28,18.18,18.19,57300.0,11.7606,11.7735,11.7091,11.7155,57300.0
2009-02-10 15:15:00,18.2,18.23,18.15,18.19,63500.0,11.7219,11.7413,11.6897,11.7155,63500.0
2009-02-10 15:20:00,18.19,18.24,18.14,18.24,77100.0,11.7155,11.7477,11.6833,11.7477,77100.0
2009-02-10 15:25:00,18.24,18.32,18.23,18.26,77600.0,11.7477,11.7992,11.7413,11.7606,77600.0
2009-02-10 15:30:00,18.26,18.34,18.2,18.29,132700.0,11.7606,11.8121,11.7219,11.7799,132700.0
2009-02-10 15:35:00,18.3,18.32,18.18,18.19,92300.0,11.7863,11.7992,11.7091,11.7155,92300.0
2009-02-10 15:40:00,18.2,18.25,18.15,18.24,186400.0,11.7219,11.7541,11.6897,11.7477,186400.0
2009-02-10 15:45:00,18.23,18.34,18.2,18.28,138400.0,11.7413,11.8121,11.7219,11.7735,138400.0
2009-02-10 15:50:00,18.28,18.34,18.25,18.27,135000.0,11.7735,11.8121,11.7541,11.767,135000.0
2009-02-10 15:55:00,18.27,18.29,18.24,18.28,111000.0,11.767,11.7799,11.7477,11.7735,111000.0
2009-02-11 09:30:00,18.5,18.52,18.31,18.31,18200.0,11.9152,11.928,11.7928,11.7928,18200.0
2009-02-11 09:35:00,18.33,18.33,18.24,18.29,29100.0,11.8057,11.8057,11.7477,11.7799,29100.0
2009-02-11 09:40:00,18.29,18.29,18.18,18.19,41300.0,11.7799,11.7799,11.7091,11.7155,41300.0
2009-02-11 09:45:00,18.2,18.27,18.18,18.24,83800.0,11.7219,11.767,11.7091,11.7477,83800.0
2009-02-11 09:50:00,18.24,18.27,18.19,18.25,72900.0,11.7477,11.767,11.7155,11.7541,72900.0
2009-02-11 09:55:00,18.25,18.3,18.2,18.22,23300.0,11.7541,11.7863,11.7219,11.7348,23300.0
2009-02-11 10:00:00,18.22,18.27,18.2,18.22,97600.0,11.7348,11.767,11.7219,11.7348,97600.0
2009-02-11 10:05:00,18.22,18.25,18.17,18.2,157900.0,11.7348,11.7541,11.7026,11.7219,157900.0
2009-02-11 10:10:00,18.18,18.23,18.17,18.17,61700.0,11.7091,11.7413,11.7026,11.7026,61700.0
2009-02-11 10:15:00,18.16,18.18,18.1,18.16,34500.0,11.6962,11.7091,11.6575,11.6962,34500.0
2009-02-11 10:20:00,18.15,18.2,18.14,18.15,31800.0,11.6897,11.7219,11.6833,11.6897,31800.0
2009-02-11 10:25:00,18.15,18.16,18.11,18.13,34300.0,11.6897,11.6962,11.664,11.6769,34300.0
2009-02-11 10:30:00,18.13,18.15,18.1,18.15,115500.0,11.6769,11.6897,11.6575,11.6897,115500.0
2009-02-11 10:35:00,18.13,18.23,18.11,18.2,119200.0,11.6769,11.7413,11.664,11.7219,119200.0
2009-02-11 10:40:00,18.2,18.29,18.19,18.28,41200.0,11.7219,11.7799,11.7155,11.7735,41200.0
2009-02-11 10:45:00,18.28,18.34,18.26,18.32,18300.0,11.7735,11.8121,11.7606,11.7992,18300.0
2009-02-11 10:50:00,18.32,18.38,18.32,18.34,18000.0,11.7992,11.8379,11.7992,11.8121,18000.0
2009-02-11 10:55:00,18.33,18.33,18.27,18.28,31500.0,11.8057,11.8057,11.767,11.7735,31500.0
2009-02-11 11:00:00,18.27,18.29,18.22,18.28,23100.0,11.767,11.7799,11.7348,11.7735,23100.0
2009-02-11 11:05:00,18.28,18.3,18.2,18.22,20200.0,11.7735,11.7863,11.7219,11.7348,20200.0
2009-02-11 11:10:00,18.22,18.32,18.21,18.32,26800.0,11.7348,11.7992,11.7284,11.7992,26800.0
2009-02-11 11:15:00,18.32,18.39,18.3,18.35,30100.0,11.7992,11.8443,11.7863,11.8186,30100.0
2009-02-11 11:20:00,18.34,18.37,18.31,18.36,8400.0,11.8121,11.8314,11.7928,11.825,8400.0
2009-02-11 11:25:00,18.35,18.37,18.31,18.36,23400.0,11.8186,11.8314,11.7928,11.825,23400.0
2009-02-11 11:30:00,18.36,18.45,18.34,18.34,31200.0,11.825,11.883,11.8121,11.8121,31200.0
2009-02-11 11:35:00,18.34,18.34,18.33,18.33,10300.0,11.8121,11.8121,11.8057,11.8057,10300.0
2009-02-11 11:40:00,18.33,18.33,18.27,18.31,13500.0,11.8057,11.8057,11.767,11.7928,13500.0
2009-02-11 11:45:00,18.31,18.33,18.26,18.26,11900.0,11.7928,11.8057,11.7606,11.7606,11900.0
2009-02-11 11:50:00,18.26,18.3,18.24,18.28,85200.0,11.7606,11.7863,11.7477,11.7735,85200.0
2009-02-11 11:55:00,18.28,18.3,18.26,18.27,7600.0,11.7735,11.7863,11.7606,11.767,7600.0
2009-02-11 12:00:00,18.28,18.3,18.27,18.3,3700.0,11.7735,11.7863,11.767,11.7863,3700.0
2009-02-11 12:05:00,18.29,18.31,18.28,18.3,4300.0,11.7799,11.7928,11.7735,11.7863,4300.0
2009-02-11 12:10:00,18.31,18.31,18.23,18.23,5500.0,11.7928,11.7928,11.7413,11.7413,5500.0
2009-02-11 12:15:00,18.22,18.23,18.2,18.22,6400.0,11.7348,11.7413,11.7219,11.7348,6400.0
2009-02-11 12:20:00,18.22,18.25,18.21,18.23,11400.0,11.7348,11.7541,11.7284,11.7413,11400.0
2009-02-11 12:25:00,18.23,18.26,18.23,18.25,6700.0,11.7413,11.7606,11.7413,11.7541,6700.0
2009-02-11 12:30:00,18.24,18.24,18.19,18.23,15700.0,11.7477,11.7477,11.7155,11.7413,15700.0
2009-02-11 12:35:00,18.23,18.29,18.21,18.29,33100.0,11.7413,11.7799,11.7284,11.7799,33100.0
2009-02-11 12:40:00,18.31,18.34,18.3,18.3,13000.0,11.7928,11.8121,11.7863,11.7863,13000.0
2009-02-11 12:45:00,18.31,18.31,18.28,18.28,6600.0,11.7928,11.7928,11.7735,11.7735,6600.0
2009-02-11 12:50:00,18.29,18.29,18.24,18.24,9100.0,11.7799,11.7799,11.7477,11.7477,9100.0
2009-02-11 12:55:00,18.23,18.23,18.17,18.2,24600.0,11.7413,11.7413,11.7026,11.7219,24600.0
2009-02-11 13:00:00,18.2,18.28,18.2,18.26,15500.0,11.7219,11.7735,11.7219,11.7606,15500.0
2009-02-11 13:05:00,18.26,18.26,18.17,18.2,45600.0,11.7606,11.7606,11.7026,11.7219,45600.0
2009-02-11 13:10:00,18.19,18.24,18.19,18.24,31700.0,11.7155,11.7477,11.7155,11.7477,31700.0
2009-02-11 13:15:00,18.23,18.24,18.2,18.22,6800.0,11.7413,11.7477,11.7219,11.7348,6800.0
2009-02-11 13:20:00,18.22,18.26,18.21,18.23,9600.0,11.7348,11.7606,11.7284,11.7413,9600.0
2009-02-11 13:25:00,18.23,18.25,18.2,18.25,25300.0,11.7413,11.7541,11.7219,11.7541,25300.0
2009-02-11 13:30:00,18.25,18.25,18.19,18.21,46300.0,11.7541,11.7541,11.7155,11.7284,46300.0
2009-02-11 13:35:00,18.2,18.23,18.19,18.2,10700.0,11.7219,11.7413,11.7155,11.7219,10700.0
2009-02-11 13:40:00,18.2,18.21,18.18,18.2,28000.0,11.7219,11.7284,11.7091,11.7219,28000.0
2009-02-11 13:45:00,18.2,18.2,18.16,18.18,102400.0,11.7219,11.7219,11.6962,11.7091,102400.0
2009-02-11 13:50:00,18.18,18.21,18.17,18.19,85100.0,11.7091,11.7284,11.7026,11.7155,85100.0
2009-02-11 13:55:00,18.19,18.21,18.18,18.19,20000.0,11.7155,11.7284,11.7091,11.7155,20000.0
2009-02-11 14:00:00,18.19,18.2,18.18,18.19,10000.0,11.7155,11.7219,11.7091,11.7155,10000.0
2009-02-11 14:05:00,18.19,18.2,18.15,18.2,28200.0,11.7155,11.7219,11.6897,11.7219,28200.0
2009-02-11 14:10:00,18.2,18.2,18.13,18.16,26800.0,11.7219,11.7219,11.6769,11.6962,26800.0
2009-02-11 14:15:00,18.16,18.2,18.14,18.17,55400.0,11.6962,11.7219,11.6833,11.7026,55400.0
2009-02-11 14:20:00,18.17,18.24,18.16,18.24,46600.0,11.7026,11.7477,11.6962,11.7477,46600.0
2009-02-11 14:25:00,18.24,18.3,18.23,18.29,33100.0,11.7477,11.7863,11.7413,11.7799,33100.0
2009-02-11 14:30:00,18.28,18.29,18.25,18.27,36800.0,11.7735,11.7799,11.7541,11.767,36800.0
2009-02-11 14:35:00,18.27,18.32,18.27,18.28,19000.0,11.767,11.7992,11.767,11.7735,19000.0
2009-02-11 14:40:00,18.28,18.29,18.24,18.27,18700.0,11.7735,11.7799,11.7477,11.767,18700.0
2009-02-11 14:45:00,18.27,18.29,18.24,18.28,46800.0,11.767,11.7799,11.7477,11.7735,46800.0
2009-02-11 14:50:00,18.29,18.43,18.29,18.32,66700.0,11.7799,11.8701,11.7799,11.7992,66700.0
2009-02-11 14:55:00,18.33,18.47,18.33,18.45,75300.0,11.8057,11.8958,11.8057,11.883,75300.0
2009-02-11 15:00:00,18.45,18.47,18.38,18.4,49900.0,11.883,11.8958,11.8379,11.8508,49900.0
2009-02-11 15:05:00,18.4,18.49,18.4,18.41,58200.0,11.8508,11.9087,11.8508,11.8572,58200.0
2009-02-11 15:10:00,18.42,18.48,18.4,18.47,39600.0,11.8636,11.9023,11.8508,11.8958,39600.0
2009-02-11 15:15:00,18.46,18.55,18.44,18.49,80300.0,11.8894,11.9474,11.8765,11.9087,80300.0
2009-02-11 15:20:00,18.49,18.49,18.38,18.41,31500.0,11.9087,11.9087,11.8379,11.8572,31500.0
2009-02-11 15:25:00,18.4,18.42,18.36,18.39,29000.0,11.8508,11.8636,11.825,11.8443,29000.0
2009-02-11 15:30:00,18.38,18.43,18.28,18.28,47700.0,11.8379,11.8701,11.7735,11.7735,47700.0
2009-02-11 15:35:00,18.28,18.32,18.26,18.28,45600.0,11.7735,11.7992,11.7606,11.7735,45600.0
2009-02-11 15:40:00,18.29,18.32,18.23,18.3,46000.0,11.7799,11.7992,11.7413,11.7863,46000.0
2009-02-11 15:45:00,18.3,18.32,18.27,18.3,52100.0,11.7863,11.7992,11.767,11.7863,52100.0
2009-02-11 15:50:00,18.29,18.32,18.26,18.32,94700.0,11.7799,11.7992,11.7606,11.7992,94700.0
2009-02-11 15:55:00,18.32,18.36,18.31,18.35,111400.0,11.7992,11.825,11.7928,11.8186,111400.0
2009-02-12 09:30:00,18.09,18.17,17.96,18.01,53800.0,11.6511,11.7026,11.5674,11.5996,53800.0
2009-02-12 09:35:00,18.0,18.24,18.0,18.15,174800.0,11.5931,11.7477,11.5931,11.6897,174800.0
2009-02-12 09:40:00,18.13,18.27,18.13,18.27,89100.0,11.6769,11.767,11.6769,11.767,89100.0
2009-02-12 09:45:00,18.26,18.31,18.2,18.2,29300.0,11.7606,11.7928,11.7219,11.7219,29300.0
2009-02-12 09:50:00,18.2,18.24,18.17,18.21,170700.0,11.7219,11.7477,11.7026,11.7284,170700.0
2009-02-12 09:55:00,18.21,18.24,18.14,18.23,88300.0,11.7284,11.7477,11.6833,11.7413,88300.0
2009-02-12 10:00:00,18.22,18.22,18.1,18.17,76000.0,11.7348,11.7348,11.6575,11.7026,76000.0
2009-02-12 10:05:00,18.18,18.25,18.16,18.25,62200.0,11.7091,11.7541,11.6962,11.7541,62200.0
2009-02-12 10:10:00,18.25,18.26,18.19,18.2,43700.0,11.7541,11.7606,11.7155,11.7219,43700.0
2009-02-12 10:15:00,18.2,18.24,18.18,18.2,66600.0,11.7219,11.7477,11.7091,11.7219,66600.0
2009-02-12 10:20:00,18.2,18.3,18.15,18.3,52700.0,11.7219,11.7863,11.6897,11.7863,52700.0
2009-02-12 10:25:00,18.28,18.3,18.16,18.28,27800.0,11.7735,11.7863,11.6962,11.7735,27800.0
2009-02-12 10:30:00,18.28,18.37,18.26,18.32,65900.0,11.7735,11.8314,11.7606,11.7992,65900.0
2009-02-12 10:35:00,18.31,18.33,18.25,18.28,20100.0,11.7928,11.8057,11.7541,11.7735,20100.0
2009-02-12 10:40:00,18.28,18.32,18.2,18.32,19000.0,11.7735,11.7992,11.7219,11.7992,19000.0
2009-02-12 10:45:00,18.32,18.44,18.32,18.4,29100.0,11.7992,11.8765,11.7992,11.8508,29100.0
2009-02-12 10:50:00,18.41,18.44,18.36,18.42,21600.0,11.8572,11.8765,11.825,11.8636,21600.0
2009-02-12 10:55:00,18.42,18.42,18.32,18.34,19000.0,11.8636,11.8636,11.7992,11.8121,19000.0
2009-02-12 11:00:00,18.36,18.36,18.28,18.33,29900.0,11.825,11.825,11.7735,11.8057,29900.0
2009-02-12 11:05:00,18.33,18.44,18.33,18.4,45800.0,11.8057,11.8765,11.8057,11.8508,45800.0
2009-02-12 11:10:00,18.41,18.41,18.3,18.3,22500.0,11.8572,11.8572,11.7863,11.7863,22500.0
2009-02-12 11:15:00,18.3,18.3,18.18,18.2,35900.0,11.7863,11.7863,11.7091,11.7219,35900.0
2009-02-12 11:20:00,18.2,18.25,18.19,18.22,36000.0,11.7219,11.7541,11.7155,11.7348,36000.0
2009-02-12 11:25:00,18.23,18.27,18.23,18.24,58600.0,11.7413,11.767,11.7413,11.7477,58600.0
2009-02-12 11:30:00,18.24,18.3,18.23,18.29,22600.0,11.7477,11.7863,11.7413,11.7799,22600.0
2009-02-12 11:35:00,18.29,18.34,18.25,18.32,47800.0,11.7799,11.8121,11.7541,11.7992,47800.0
2009-02-12 11:40:00,18.31,18.45,18.31,18.44,32400.0,11.7928,11.883,11.7928,11.8765,32400.0
2009-02-12 11:45:00,18.44,18.52,18.44,18.51,23600.0,11.8765,11.928,11.8765,11.9216,23600.0
2009-02-12 11:50:00,18.5,18.53,18.47,18.49,23100.0,11.9152,11.9345,11.8958,11.9087,23100.0
2009-02-12 11:55:00,18.49,18.49,18.4,18.4,26800.0,11.9087,11.9087,11.8508,11.8508,26800.0
2009-02-12 12:00:00,18.39,18.48,18.37,18.48,27200.0,11.8443,11.9023,11.8314,11.9023,27200.0
2009-02-12 12:05:00,18.48,18.51,18.46,18.46,24000.0,11.9023,11.9216,11.8894,11.8894,24000.0
2009-02-12 12:10:00,18.47,18.47,18.41,18.44,21200.0,11.8958,11.8958,11.8572,11.8765,21200.0
2009-02-12 12:15:00,18.46,18.47,18.41,18.42,31100.0,11.8894,11.8958,11.8572,11.8636,31100.0
2009-02-12 12:20:00,18.42,18.44,18.4,18.43,17000.0,11.8636,11.8765,11.8508,11.8701,17000.0
2009-02-12 12:25:00,18.44,18.52,18.44,18.51,21700.0,11.8765,11.928,11.8765,11.9216,21700.0
2009-02-12 12:30:00,18.51,18.54,18.51,18.53,6900.0,11.9216,11.9409,11.9216,11.9345,6900.0
2009-02-12 12:35:00,18.53,18.53,18.5,18.5,8800.0,11.9345,11.9345,11.9152,11.9152,8800.0
2009-02-12 12:40:00,18.51,18.53,18.5,18.51,14400.0,11.9216,11.9345,11.9152,11.9216,14400.0
2009-02-12 12:45:00,18.52,18.52,18.45,18.46,12100.0,11.928,11.928,11.883,11.8894,12100.0
2009-02-12 12:50:00,18.46,18.48,18.45,18.48,7600.0,11.8894,11.9023,11.883,11.9023,7600.0
2009-02-12 12:55:00,18.49,18.52,18.47,18.47,12200.0,11.9087,11.928,11.8958,11.8958,12200.0
2009-02-12 13:00:00,18.47,18.48,18.44,18.46,34600.0,11.8958,11.9023,11.8765,11.8894,34600.0
2009-02-12 13:05:00,18.46,18.47,18.4,18.47,24100.0,11.8894,11.8958,11.8508,11.8958,24100.0
2009-02-12 13:10:00,18.48,18.53,18.41,18.43,27900.0,11.9023,11.9345,11.8572,11.8701,27900.0
2009-02-12 13:15:00,18.43,18.44,18.36,18.38,33200.0,11.8701,11.8765,11.825,11.8379,33200.0
2009-02-12 13:20:00,18.37,18.42,18.34,18.35,32900.0,11.8314,11.8636,11.8121,11.8186,32900.0
2009-02-12 13:25:00,18.35,18.45,18.34,18.37,34000.0,11.8186,11.883,11.8121,11.8314,34000.0
2009-02-12 13:30:00,18.37,18.41,18.37,18.38,19300.0,11.8314,11.8572,11.8314,11.8379,19300.0
2009-02-12 13:35:00,18.38,18.39,18.33,18.34,38500.0,11.8379,11.8443,11.8057,11.8121,38500.0
2009-02-12 13:40:00,18.34,18.36,18.32,18.33,18900.0,11.8121,11.825,11.7992,11.8057,18900.0
2009-02-12 13:45:00,18.33,18.36,18.3,18.35,26200.0,11.8057,11.825,11.7863,11.8186,26200.0
2009-02-12 13:50:00,18.36,18.44,18.36,18.44,34800.0,11.825,11.8765,11.825,11.8765,34800.0
2009-02-12 13:55:00,18.44,18.51,18.43,18.46,55300.0,11.8765,11.9216,11.8701,11.8894,55300.0
2009-02-12 14:00:00,18.45,18.45,18.34,18.35,28700.0,11.883,11.883,11.8121,11.8186,28700.0
2009-02-12 14:05:00,18.35,18.44,18.34,18.39,22500.0,11.8186,11.8765,11.8121,11.8443,22500.0
2009-02-12 14:10:00,18.39,18.43,18.38,18.4,21100.0,11.8443,11.8701,11.8379,11.8508,21100.0
2009-02-12 14:15:00,18.39,18.5,18.39,18.44,30700.0,11.8443,11.9152,11.8443,11.8765,30700.0
2009-02-12 14:20:00,18.43,18.46,18.38,18.39,20300.0,11.8701,11.8894,11.8379,11.8443,20300.0
2009-02-12 14:25:00,18.39,18.4,18.35,18.36,36300.0,11.8443,11.8508,11.8186,11.825,36300.0
2009-02-12 14:30:00,18.36,18.39,18.3,18.32,33700.0,11.825,11.8443,11.7863,11.7992,33700.0
2009-02-12 14:35:00,18.32,18.32,18.2,18.22,186300.0,11.7992,11.7992,11.7219,11.7348,186300.0
2009-02-12 14:40:00,18.21,18.22,18.18,18.19,65900.0,11.7284,11.7348,11.7091,11.7155,65900.0
2009-02-12 14:45:00,18.19,18.19,18.11,18.18,79500.0,11.7155,11.7155,11.664,11.7091,79500.0
2009-02-12 14:50:00,18.18,18.18,18.08,18.09,86100.0,11.7091,11.7091,11.6447,11.6511,86100.0
2009-02-12 14:55:00,18.08,18.18,18.08,18.17,129300.0,11.6447,11.7091,11.6447,11.7026,129300.0
2009-02-12 15:00:00,18.18,18.18,18.09,18.12,109200.0,11.7091,11.7091,11.6511,11.6704,109200.0
2009-02-12 15:05:00,18.11,18.17,18.06,18.17,94600.0,11.664,11.7026,11.6318,11.7026,94600.0
2009-02-12 15:10:00,18.17,18.21,18.15,18.2,125100.0,11.7026,11.7284,11.6897,11.7219,125100.0
2009-02-12 15:15:00,18.2,18.23,18.16,18.18,80900.0,11.7219,11.7413,11.6962,11.7091,80900.0
2009-02-12 15:20:00,18.18,18.3,18.12,18.19,117800.0,11.7091,11.7863,11.6704,11.7155,117800.0
2009-02-12 15:25:00,18.2,18.34,18.19,18.34,141500.0,11.7219,11.8121,11.7155,11.8121,141500.0
2009-02-12 15:30:00,18.35,18.4,18.28,18.32,127300.0,11.8186,11.8508,11.7735,11.7992,127300.0
2009-02-12 15:35:00,18.33,18.44,18.28,18.37,116500.0,11.8057,11.8765,11.7735,11.8314,116500.0
2009-02-12 15:40:00,18.37,18.62,18.36,18.58,135500.0,11.8314,11.9924,11.825,11.9667,135500.0
2009-02-12 15:45:00,18.58,18.6,18.48,18.49,127700.0,11.9667,11.9796,11.9023,11.9087,127700.0
2009-02-12 15:50:00,18.49,18.62,18.47,18.61,122700.0,11.9087,11.9924,11.8958,11.986,122700.0
2009-02-12 15:55:00,18.6,18.63,18.53,18.59,158400.0,11.9796,11.9989,11.9345,11.9731,158400.0
2009-02-13 09:30:00,18.57,18.67,18.54,18.64,30000.0,11.9602,12.0247,11.9409,12.0053,30000.0
2009-02-13 09:35:00,18.64,18.72,18.54,18.56,34300.0,12.0053,12.0569,11.9409,11.9538,34300.0
2009-02-13 09:40:00,18.57,18.65,18.54,18.63,20800.0,11.9602,12.0118,11.9409,11.9989,20800.0
2009-02-13 09:45:00,18.62,18.62,18.54,18.56,25400.0,11.9924,11.9924,11.9409,11.9538,25400.0
2009-02-13 09:50:00,18.56,18.6,18.54,18.55,10500.0,11.9538,11.9796,11.9409,11.9474,10500.0
2009-02-13 09:55:00,18.54,18.7,18.51,18.69,44900.0,11.9409,12.044,11.9216,12.0375,44900.0
2009-02-13 10:00:00,18.7,18.77,18.65,18.76,34700.0,12.044,12.0891,12.0118,12.0826,34700.0
2009-02-13 10:05:00,18.77,18.84,18.73,18.77,24600.0,12.0891,12.1341,12.0633,12.0891,24600.0
2009-02-13 10:10:00,18.77,18.88,18.75,18.82,55700.0,12.0891,12.1599,12.0762,12.1213,55700.0
2009-02-13 10:15:00,18.82,18.82,18.72,18.74,21600.0,12.1213,12.1213,12.0569,12.0697,21600.0
2009-02-13 10:20:00,18.75,18.85,18.75,18.85,30900.0,12.0762,12.1406,12.0762,12.1406,30900.0
2009-02-13 10:25:00,18.85,18.87,18.79,18.82,44200.0,12.1406,12.1535,12.1019,12.1213,44200.0
2009-02-13 10:30:00,18.82,18.95,18.81,18.95,36800.0,12.1213,12.205,12.1148,12.205,36800.0
2009-02-13 10:35:00,18.94,18.99,18.92,18.97,22300.0,12.1985,12.2308,12.1857,12.2179,22300.0
2009-02-13 10:40:00,18.96,18.97,18.9,18.92,13000.0,12.2114,12.2179,12.1728,12.1857,13000.0
2009-02-13 10:45:00,18.92,18.93,18.86,18.88,18500.0,12.1857,12.1921,12.147,12.1599,18500.0
2009-02-13 10:50:00,18.87,18.91,18.83,18.87,20400.0,12.1535,12.1792,12.1277,12.1535,20400.0
2009-02-13 10:55:00,18.87,18.93,18.85,18.88,90900.0,12.1535,12.1921,12.1406,12.1599,90900.0
2009-02-13 11:00:00,18.87,18.89,18.74,18.75,101700.0,12.1535,12.1663,12.0697,12.0762,101700.0
2009-02-13 11:05:00,18.76,18.76,18.71,18.72,28800.0,12.0826,12.0826,12.0504,12.0569,28800.0
2009-02-13 11:10:00,18.71,18.74,18.63,18.65,39200.0,12.0504,12.0697,11.9989,12.0118,39200.0
2009-02-13 11:15:00,18.65,18.66,18.62,18.65,28100.0,12.0118,12.0182,11.9924,12.0118,28100.0
2009-02-13 11:20:00,18.65,18.65,18.55,18.57,35600.0,12.0118,12.0118,11.9474,11.9602,35600.0
2009-02-13 11:25:00,18.56,18.6,18.53,18.59,36200.0,11.9538,11.9796,11.9345,11.9731,36200.0
2009-02-13 11:30:00,18.58,18.67,18.58,18.67,13600.0,11.9667,12.0247,11.9667,12.0247,13600.0
2009-02-13 11:35:00,18.68,18.69,18.62,18.65,20300.0,12.0311,12.0375,11.9924,12.0118,20300.0
2009-02-13 11:40:00,18.65,18.66,18.55,18.58,19200.0,12.0118,12.0182,11.9474,11.9667,19200.0
2009-02-13 11:45:00,18.57,18.6,18.5,18.53,32300.0,11.9602,11.9796,11.9152,11.9345,32300.0
2009-02-13 11:50:00,18.54,18.55,18.5,18.55,16300.0,11.9409,11.9474,11.9152,11.9474,16300.0
2009-02-13 11:55:00,18.55,18.58,18.51,18.51,20000.0,11.9474,11.9667,11.9216,11.9216,20000.0
2009-02-13 12:00:00,18.51,18.66,18.5,18.61,28400.0,11.9216,12.0182,11.9152,11.986,28400.0
2009-02-13 12:05:00,18.59,18.63,18.57,18.61,26400.0,11.9731,11.9989,11.9602,11.986,26400.0
2009-02-13 12:10:00,18.6,18.66,18.58,18.66,20900.0,11.9796,12.0182,11.9667,12.0182,20900.0
2009-02-13 12:15:00,18.65,18.65,18.54,18.56,32200.0,12.0118,12.0118,11.9409,11.9538,32200.0
2009-02-13 12:20:00,18.56,18.62,18.55,18.62,15400.0,11.9538,11.9924,11.9474,11.9924,15400.0
2009-02-13 12:25:00,18.63,18.67,18.59,18.63,23700.0,11.9989,12.0247,11.9731,11.9989,23700.0
2009-02-13 12:30:00,18.64,18.66,18.56,18.58,19600.0,12.0053,12.0182,11.9538,11.9667,19600.0
2009-02-13 12:35:00,18.58,18.63,18.51,18.51,155500.0,11.9667,11.9989,11.9216,11.9216,155500.0
2009-02-13 12:40:00,18.51,18.54,18.45,18.46,22100.0,11.9216,11.9409,11.883,11.8894,22100.0
2009-02-13 12:45:00,18.46,18.51,18.45,18.5,14100.0,11.8894,11.9216,11.883,11.9152,14100.0
2009-02-13 12:50:00,18.5,18.51,18.39,18.4,17900.0,11.9152,11.9216,11.8443,11.8508,17900.0
2009-02-13 12:55:00,18.4,18.44,18.4,18.41,11400.0,11.8508,11.8765,11.8508,11.8572,11400.0
2009-02-13 13:00:00,18.41,18.43,18.4,18.42,18200.0,11.8572,11.8701,11.8508,11.8636,18200.0
2009-02-13 13:05:00,18.41,18.44,18.41,18.42,40000.0,11.8572,11.8765,11.8572,11.8636,40000.0
2009-02-13 13:10:00,18.42,18.44,18.38,18.38,16200.0,11.8636,11.8765,11.8379,11.8379,16200.0
2009-02-13 13:15:00,18.39,18.49,18.37,18.48,22600.0,11.8443,11.9087,11.8314,11.9023,22600.0
2009-02-13 13:20:00,18.49,18.49,18.47,18.47,10500.0,11.9087,11.9087,11.8958,11.8958,10500.0
2009-02-13 13:25:00,18.48,18.5,18.47,18.49,8200.0,11.9023,11.9152,11.8958,11.9087,8200.0
2009-02-13 13:30:00,18.48,18.51,18.47,18.49,13900.0,11.9023,11.9216,11.8958,11.9087,13900.0
2009-02-13 13:35:00,18.49,18.52,18.47,18.5,12400.0,11.9087,11.928,11.8958,11.9152,12400.0
2009-02-13 13:40:00,18.5,18.57,18.47,18.56,21800.0,11.9152,11.9602,11.8958,11.9538,21800.0
2009-02-13 13:45:00,18.55,18.6,18.54,18.59,54300.0,11.9474,11.9796,11.9409,11.9731,54300.0
2009-02-13 13:50:00,18.6,18.72,18.59,18.65,86900.0,11.9796,12.0569,11.9731,12.0118,86900.0
2009-02-13 13:55:00,18.64,18.67,18.59,18.61,20200.0,12.0053,12.0247,11.9731,11.986,20200.0
2009-02-13 14:00:00,18.61,18.7,18.61,18.63,31700.0,11.986,12.044,11.986,11.9989,31700.0
2009-02-13 14:05:00,18.63,18.63,18.55,18.56,41200.0,11.9989,11.9989,11.9474,11.9538,41200.0
2009-02-13 14:10:00,18.56,18.61,18.55,18.58,22400.0,11.9538,11.986,11.9474,11.9667,22400.0
2009-02-13 14:15:00,18.58,18.58,18.48,18.57,32100.0,11.9667,11.9667,11.9023,11.9602,32100.0
2009-02-13 14:20:00,18.58,18.6,18.53,18.59,33800.0,11.9667,11.9796,11.9345,11.9731,33800.0
2009-02-13 14:25:00,18.6,18.64,18.54,18.57,34700.0,11.9796,12.0053,11.9409,11.9602,34700.0
2009-02-13 14:30:00,18.57,18.57,18.49,18.56,39600.0,11.9602,11.9602,11.9087,11.9538,39600.0
2009-02-13 14:35:00,18.56,18.59,18.54,18.58,24400.0,11.9538,11.9731,11.9409,11.9667,24400.0
2009-02-13 14:40:00,18.58,18.59,18.55,18.56,34100.0,11.9667,11.9731,11.9474,11.9538,34100.0
2009-02-13 14:45:00,18.56,18.57,18.49,18.56,46900.0,11.9538,11.9602,11.9087,11.9538,46900.0
2009-02-13 14:50:00,18.57,18.62,18.53,18.59,54200.0,11.9602,11.9924,11.9345,11.9731,54200.0
2009-02-13 14:55:00,18.58,18.61,18.54,18.56,31100.0,11.9667,11.986,11.9409,11.9538,31100.0
2009-02-13 15:00:00,18.57,18.61,18.54,18.6,26000.0,11.9602,11.986,11.9409,11.9796,26000.0
2009-02-13 15:05:00,18.6,18.6,18.46,18.49,51900.0,11.9796,11.9796,11.8894,11.9087,51900.0
2009-02-13 15:10:00,18.5,18.52,18.42,18.46,54500.0,11.9152,11.928,11.8636,11.8894,54500.0
2009-02-13 15:15:00,18.46,18.49,18.43,18.47,31100.0,11.8894,11.9087,11.8701,11.8958,31100.0
2009-02-13 15:20:00,18.47,18.51,18.45,18.47,41500.0,11.8958,11.9216,11.883,11.8958,41500.0
2009-02-13 15:25:00,18.48,18.56,18.48,18.53,44500.0,11.9023,11.9538,11.9023,11.9345,44500.0
2009-02-13 15:30:00,18.53,18.62,18.53,18.58,69300.0,11.9345,11.9924,11.9345,11.9667,69300.0
2009-02-13 15:35:00,18.58,18.6,18.5,18.57,109600.0,11.9667,11.9796,11.9152,11.9602,109600.0
2009-02-13 15:40:00,18.57,18.64,18.54,18.59,70200.0,11.9602,12.0053,11.9409,11.9731,70200.0
2009-02-13 15:45:00,18.59,18.6,18.49,18.55,98300.0,11.9731,11.9796,11.9087,11.9474,98300.0
2009-02-13 15:50:00,18.54,18.6,18.54,18.59,98800.0,11.9409,11.9796,11.9409,11.9731,98800.0
2009-02-13 15:55:00,18.59,18.6,18.45,18.46,131600.0,11.9731,11.9796,11.883,11.8894,131600.0
2009-02-17 09:30:00,17.67,17.97,17.25,17.49,2800.0,11.3806,11.5738,11.1101,11.2647,2800.0
2009-02-17 09:35:00,17.54,17.81,17.41,17.72,98500.0,11.2969,11.4708,11.2131,11.4128,98500.0
2009-02-17 09:40:00,17.74,17.77,17.61,17.71,44300.0,11.4257,11.445,11.3419,11.4064,44300.0
2009-02-17 09:45:00,17.73,17.76,17.68,17.75,153300.0,11.4192,11.4386,11.387,11.4321,153300.0
2009-02-17 09:50:00,17.75,17.75,17.51,17.56,144700.0,11.4321,11.4321,11.2775,11.3097,144700.0
2009-02-17 09:55:00,17.57,17.66,17.52,17.64,56300.0,11.3162,11.3741,11.284,11.3613,56300.0
2009-02-17 10:00:00,17.63,17.72,17.6,17.69,63000.0,11.3548,11.4128,11.3355,11.3935,63000.0
2009-02-17 10:05:00,17.69,17.73,17.67,17.7,30500.0,11.3935,11.4192,11.3806,11.3999,30500.0
2009-02-17 10:10:00,17.7,17.79,17.66,17.77,53500.0,11.3999,11.4579,11.3741,11.445,53500.0
2009-02-17 10:15:00,17.78,17.8,17.73,17.74,46100.0,11.4514,11.4643,11.4192,11.4257,46100.0
2009-02-17 10:20:00,17.74,17.8,17.73,17.79,27600.0,11.4257,11.4643,11.4192,11.4579,27600.0
2009-02-17 10:25:00,17.79,17.83,17.75,17.81,27700.0,11.4579,11.4836,11.4321,11.4708,27700.0
2009-02-17 10:30:00,17.81,17.84,17.75,17.79,90800.0,11.4708,11.4901,11.4321,11.4579,90800.0
2009-02-17 10:35:00,17.78,17.81,17.66,17.75,78500.0,11.4514,11.4708,11.3741,11.4321,78500.0
2009-02-17 10:40:00,17.73,17.8,17.69,17.8,59800.0,11.4192,11.4643,11.3935,11.4643,59800.0
2009-02-17 10:45:00,17.8,17.84,17.72,17.72,38700.0,11.4643,11.4901,11.4128,11.4128,38700.0
2009-02-17 10:50:00,17.73,17.88,17.73,17.86,48400.0,11.4192,11.5158,11.4192,11.503,48400.0
2009-02-17 10:55:00,17.86,17.86,17.79,17.79,41500.0,11.503,11.503,11.4579,11.4579,41500.0
2009-02-17 11:00:00,17.79,17.8,17.73,17.77,25000.0,11.4579,11.4643,11.4192,11.445,25000.0
2009-02-17 11:05:00,17.77,17.79,17.71,17.76,71100.0,11.445,11.4579,11.4064,11.4386,71100.0
2009-02-17 11:10:00,17.76,17.76,17.66,17.66,90200.0,11.4386,11.4386,11.3741,11.3741,90200.0
2009-02-17 11:15:00,17.66,17.68,17.65,17.67,12300.0,11.3741,11.387,11.3677,11.3806,12300.0
2009-02-17 11:20:00,17.67,17.69,17.64,17.67,11600.0,11.3806,11.3935,11.3613,11.3806,11600.0
2009-02-17 11:25:00,17.66,17.67,17.64,17.64,26700.0,11.3741,11.3806,11.3613,11.3613,26700.0
2009-02-17 11:30:00,17.65,17.65,17.57,17.57,44200.0,11.3677,11.3677,11.3162,11.3162,44200.0
2009-02-17 11:35:00,17.59,17.64,17.58,17.61,49000.0,11.3291,11.3613,11.3226,11.3419,49000.0
2009-02-17 11:40:00,17.62,17.63,17.57,17.61,80000.0,11.3484,11.3548,11.3162,11.3419,80000.0
2009-02-17 11:45:00,17.61,17.61,17.52,17.53,36900.0,11.3419,11.3419,11.284,11.2904,36900.0
2009-02-17 11:50:00,17.52,17.53,17.43,17.46,55700.0,11.284,11.2904,11.226,11.2453,55700.0
2009-02-17 11:55:00,17.45,17.49,17.4,17.47,47900.0,11.2389,11.2647,11.2067,11.2518,47900.0
2009-02-17 12:00:00,17.48,17.63,17.48,17.57,64600.0,11.2582,11.3548,11.2582,11.3162,64600.0
2009-02-17 12:05:00,17.57,17.58,17.48,17.5,104500.0,11.3162,11.3226,11.2582,11.2711,104500.0
2009-02-17 12:10:00,17.5,17.5,17.44,17.46,35300.0,11.2711,11.2711,11.2325,11.2453,35300.0
2009-02-17 12:15:00,17.46,17.54,17.46,17.5,69900.0,11.2453,11.2969,11.2453,11.2711,69900.0
2009-02-17 12:20:00,17.5,17.52,17.39,17.4,40400.0,11.2711,11.284,11.2003,11.2067,40400.0
2009-02-17 12:25:00,17.4,17.49,17.39,17.46,29900.0,11.2067,11.2647,11.2003,11.2453,29900.0
2009-02-17 12:30:00,17.46,17.52,17.46,17.49,35200.0,11.2453,11.284,11.2453,11.2647,35200.0
2009-02-17 12:35:00,17.49,17.5,17.46,17.49,15000.0,11.2647,11.2711,11.2453,11.2647,15000.0
2009-02-17 12:40:00,17.5,17.55,17.5,17.53,11400.0,11.2711,11.3033,11.2711,11.2904,11400.0
2009-02-17 12:45:00,17.53,17.55,17.48,17.53,56200.0,11.2904,11.3033,11.2582,11.2904,56200.0
2009-02-17 12:50:00,17.54,17.56,17.52,17.56,23500.0,11.2969,11.3097,11.284,11.3097,23500.0
2009-02-17 12:55:00,17.56,17.64,17.56,17.64,77100.0,11.3097,11.3613,11.3097,11.3613,77100.0
2009-02-17 13:00:00,17.64,17.66,17.49,17.49,59100.0,11.3613,11.3741,11.2647,11.2647,59100.0
2009-02-17 13:05:00,17.49,17.5,17.47,17.49,24200.0,11.2647,11.2711,11.2518,11.2647,24200.0
2009-02-17 13:10:00,17.49,17.51,17.42,17.49,56500.0,11.2647,11.2775,11.2196,11.2647,56500.0
2009-02-17 13:15:00,17.5,17.51,17.43,17.44,37100.0,11.2711,11.2775,11.226,11.2325,37100.0
2009-02-17 13:20:00,17.44,17.46,17.34,17.34,54000.0,11.2325,11.2453,11.168,11.168,54000.0
2009-02-17 13:25:00,17.34,17.43,17.34,17.43,41700.0,11.168,11.226,11.168,11.226,41700.0
2009-02-17 13:30:00,17.43,17.44,17.36,17.44,23400.0,11.226,11.2325,11.1809,11.2325,23400.0
2009-02-17 13:35:00,17.45,17.48,17.42,17.44,39200.0,11.2389,11.2582,11.2196,11.2325,39200.0
2009-02-17 13:40:00,17.45,17.55,17.44,17.52,40600.0,11.2389,11.3033,11.2325,11.284,40600.0
2009-02-17 13:45:00,17.52,17.58,17.48,17.5,75600.0,11.284,11.3226,11.2582,11.2711,75600.0
2009-02-17 13:50:00,17.51,17.54,17.47,17.48,27000.0,11.2775,11.2969,11.2518,11.2582,27000.0
2009-02-17 13:55:00,17.47,17.51,17.43,17.51,36900.0,11.2518,11.2775,11.226,11.2775,36900.0
2009-02-17 14:00:00,17.5,17.56,17.46,17.54,26300.0,11.2711,11.3097,11.2453,11.2969,26300.0
2009-02-17 14:05:00,17.53,17.61,17.53,17.59,42900.0,11.2904,11.3419,11.2904,11.3291,42900.0
2009-02-17 14:10:00,17.58,17.68,17.58,17.66,63500.0,11.3226,11.387,11.3226,11.3741,63500.0
2009-02-17 14:15:00,17.67,17.68,17.64,17.65,60200.0,11.3806,11.387,11.3613,11.3677,60200.0
2009-02-17 14:20:00,17.66,17.71,17.65,17.68,113700.0,11.3741,11.4064,11.3677,11.387,113700.0
2009-02-17 14:25:00,17.68,17.81,17.68,17.79,184900.0,11.387,11.4708,11.387,11.4579,184900.0
2009-02-17 14:30:00,17.81,17.85,17.72,17.72,172800.0,11.4708,11.4965,11.4128,11.4128,172800.0
2009-02-17 14:35:00,17.72,17.77,17.71,17.72,50000.0,11.4128,11.445,11.4064,11.4128,50000.0
2009-02-17 14:40:00,17.71,17.75,17.69,17.74,44300.0,11.4064,11.4321,11.3935,11.4257,44300.0
2009-02-17 14:45:00,17.75,17.77,17.7,17.7,65700.0,11.4321,11.445,11.3999,11.3999,65700.0
2009-02-17 14:50:00,17.71,17.74,17.65,17.66,41800.0,11.4064,11.4257,11.3677,11.3741,41800.0
2009-02-17 14:55:00,17.66,17.72,17.65,17.71,41500.0,11.3741,11.4128,11.3677,11.4064,41500.0
2009-02-17 15:00:00,17.7,17.71,17.62,17.66,47300.0,11.3999,11.4064,11.3484,11.3741,47300.0
2009-02-17 15:05:00,17.66,17.75,17.66,17.71,47400.0,11.3741,11.4321,11.3741,11.4064,47400.0
2009-02-17 15:10:00,17.71,17.84,17.7,17.84,115500.0,11.4064,11.4901,11.3999,11.4901,115500.0
2009-02-17 15:15:00,17.83,17.98,17.71,17.71,201000.0,11.4836,11.5802,11.4064,11.4064,201000.0
2009-02-17 15:20:00,17.71,17.74,17.64,17.69,57300.0,11.4064,11.4257,11.3613,11.3935,57300.0
2009-02-17 15:25:00,17.69,17.73,17.59,17.65,65700.0,11.3935,11.4192,11.3291,11.3677,65700.0
2009-02-17 15:30:00,17.66,17.9,17.65,17.89,87200.0,11.3741,11.5287,11.3677,11.5223,87200.0
2009-02-17 15:35:00,17.89,17.9,17.76,17.83,161400.0,11.5223,11.5287,11.4386,11.4836,161400.0
2009-02-17 15:40:00,17.82,17.85,17.68,17.76,94600.0,11.4772,11.4965,11.387,11.4386,94600.0
2009-02-17 15:45:00,17.76,17.82,17.67,17.68,61200.0,11.4386,11.4772,11.3806,11.387,61200.0
2009-02-17 15:50:00,17.69,17.7,17.62,17.62,84100.0,11.3935,11.3999,11.3484,11.3484,84100.0
2009-02-17 15:55:00,17.63,17.72,17.61,17.63,196000.0,11.3548,11.4128,11.3419,11.3548,196000.0
2009-02-18 09:30:00,16.0,16.32,15.87,16.29,312300.0,10.305,10.5111,10.2213,10.4918,312300.0
2009-02-18 09:35:00,16.29,16.66,16.11,16.21,505300.0,10.4918,10.7301,10.3759,10.4403,505300.0
2009-02-18 09:40:00,16.21,16.62,16.2,16.54,264200.0,10.4403,10.7043,10.4338,10.6528,264200.0
2009-02-18 09:45:00,16.55,17.22,16.47,16.78,609200.0,10.6592,11.0908,10.6077,10.8074,609200.0
2009-02-18 09:50:00,16.77,16.77,16.38,16.47,349000.0,10.8009,10.8009,10.5497,10.6077,349000.0
2009-02-18 09:55:00,16.47,16.58,16.32,16.34,245300.0,10.6077,10.6786,10.5111,10.524,245300.0
2009-02-18 10:00:00,16.34,16.48,16.25,16.31,242600.0,10.524,10.6142,10.466,10.5047,242600.0
2009-02-18 10:05:00,16.31,16.31,16.06,16.15,172400.0,10.5047,10.5047,10.3436,10.4016,172400.0
2009-02-18 10:10:00,16.15,16.37,16.13,16.21,230600.0,10.4016,10.5433,10.3887,10.4403,230600.0
2009-02-18 10:15:00,16.21,16.39,16.18,16.3,73000.0,10.4403,10.5562,10.4209,10.4982,73000.0
2009-02-18 10:20:00,16.3,16.45,16.3,16.37,61800.0,10.4982,10.5948,10.4982,10.5433,61800.0
2009-02-18 10:25:00,16.36,16.43,16.27,16.41,94100.0,10.5369,10.582,10.4789,10.5691,94100.0
2009-02-18 10:30:00,16.41,16.5,16.34,16.5,219200.0,10.5691,10.627,10.524,10.627,219200.0
2009-02-18 10:35:00,16.49,16.52,16.25,16.27,153500.0,10.6206,10.6399,10.466,10.4789,153500.0
2009-02-18 10:40:00,16.26,16.27,16.08,16.08,252600.0,10.4725,10.4789,10.3565,10.3565,252600.0
2009-02-18 10:45:00,16.08,16.17,15.98,16.06,270400.0,10.3565,10.4145,10.2921,10.3436,270400.0
2009-02-18 10:50:00,16.06,16.15,16.03,16.11,123700.0,10.3436,10.4016,10.3243,10.3759,123700.0
2009-02-18 10:55:00,16.11,16.11,16.05,16.1,98600.0,10.3759,10.3759,10.3372,10.3694,98600.0
2009-02-18 11:00:00,16.1,16.13,16.07,16.11,102500.0,10.3694,10.3887,10.3501,10.3759,102500.0
2009-02-18 11:05:00,16.1,16.2,16.09,16.18,122800.0,10.3694,10.4338,10.363,10.4209,122800.0
2009-02-18 11:10:00,16.18,16.38,16.12,16.35,387700.0,10.4209,10.5497,10.3823,10.5304,387700.0
2009-02-18 11:15:00,16.35,16.42,16.3,16.3,118400.0,10.5304,10.5755,10.4982,10.4982,118400.0
2009-02-18 11:20:00,16.31,16.49,16.3,16.45,182900.0,10.5047,10.6206,10.4982,10.5948,182900.0
2009-02-18 11:25:00,16.44,16.44,16.34,16.35,53200.0,10.5884,10.5884,10.524,10.5304,53200.0
2009-02-18 11:30:00,16.35,16.36,16.25,16.28,143000.0,10.5304,10.5369,10.466,10.4853,143000.0
2009-02-18 11:35:00,16.29,16.32,16.28,16.31,44900.0,10.4918,10.5111,10.4853,10.5047,44900.0
2009-02-18 11:40:00,16.31,16.37,16.26,16.33,107500.0,10.5047,10.5433,10.4725,10.5175,107500.0
2009-02-18 11:45:00,16.32,16.33,16.21,16.22,73700.0,10.5111,10.5175,10.4403,10.4467,73700.0
2009-02-18 11:50:00,16.22,16.27,16.18,16.21,89900.0,10.4467,10.4789,10.4209,10.4403,89900.0
2009-02-18 11:55:00,16.2,16.27,16.2,16.24,87200.0,10.4338,10.4789,10.4338,10.4596,87200.0
2009-02-18 12:00:00,16.24,16.31,16.22,16.29,71400.0,10.4596,10.5047,10.4467,10.4918,71400.0
2009-02-18 12:05:00,16.29,16.44,16.29,16.41,93600.0,10.4918,10.5884,10.4918,10.5691,93600.0
2009-02-18 12:10:00,16.41,16.46,16.39,16.44,114700.0,10.5691,10.6013,10.5562,10.5884,114700.0
2009-02-18 12:15:00,16.45,16.49,16.42,16.42,130100.0,10.5948,10.6206,10.5755,10.5755,130100.0
2009-02-18 12:20:00,16.42,16.49,16.4,16.48,118200.0,10.5755,10.6206,10.5626,10.6142,118200.0
2009-02-18 12:25:00,16.48,16.53,16.38,16.41,120600.0,10.6142,10.6464,10.5497,10.5691,120600.0
2009-02-18 12:30:00,16.41,16.49,16.38,16.39,41800.0,10.5691,10.6206,10.5497,10.5562,41800.0
2009-02-18 12:35:00,16.39,16.44,16.38,16.4,43900.0,10.5562,10.5884,10.5497,10.5626,43900.0
2009-02-18 12:40:00,16.4,16.42,16.37,16.4,61000.0,10.5626,10.5755,10.5433,10.5626,61000.0
2009-02-18 12:45:00,16.4,16.47,16.4,16.43,46400.0,10.5626,10.6077,10.5626,10.582,46400.0
2009-02-18 12:50:00,16.44,16.44,16.34,16.39,32800.0,10.5884,10.5884,10.524,10.5562,32800.0
2009-02-18 12:55:00,16.39,16.5,16.38,16.42,44500.0,10.5562,10.627,10.5497,10.5755,44500.0
2009-02-18 13:00:00,16.42,16.52,16.41,16.52,90800.0,10.5755,10.6399,10.5691,10.6399,90800.0
2009-02-18 13:05:00,16.52,16.55,16.47,16.49,70500.0,10.6399,10.6592,10.6077,10.6206,70500.0
2009-02-18 13:10:00,16.5,16.52,16.49,16.5,19000.0,10.627,10.6399,10.6206,10.627,19000.0
2009-02-18 13:15:00,16.5,16.5,16.43,16.46,84500.0,10.627,10.627,10.582,10.6013,84500.0
2009-02-18 13:20:00,16.46,16.52,16.45,16.49,79400.0,10.6013,10.6399,10.5948,10.6206,79400.0
2009-02-18 13:25:00,16.49,16.5,16.45,16.46,14700.0,10.6206,10.627,10.5948,10.6013,14700.0
2009-02-18 13:30:00,16.46,16.46,16.39,16.41,50800.0,10.6013,10.6013,10.5562,10.5691,50800.0
2009-02-18 13:35:00,16.41,16.41,16.27,16.27,46900.0,10.5691,10.5691,10.4789,10.4789,46900.0
2009-02-18 13:40:00,16.28,16.33,16.28,16.3,40300.0,10.4853,10.5175,10.4853,10.4982,40300.0
2009-02-18 13:45:00,16.3,16.32,16.27,16.28,27700.0,10.4982,10.5111,10.4789,10.4853,27700.0
2009-02-18 13:50:00,16.28,16.29,16.25,16.27,47800.0,10.4853,10.4918,10.466,10.4789,47800.0
2009-02-18 13:55:00,16.27,16.29,16.24,16.24,51600.0,10.4789,10.4918,10.4596,10.4596,51600.0
2009-02-18 14:00:00,16.24,16.27,16.2,16.21,119700.0,10.4596,10.4789,10.4338,10.4403,119700.0
2009-02-18 14:05:00,16.21,16.28,16.2,16.28,63000.0,10.4403,10.4853,10.4338,10.4853,63000.0
2009-02-18 14:10:00,16.27,16.28,16.09,16.09,74800.0,10.4789,10.4853,10.363,10.363,74800.0
2009-02-18 14:15:00,16.09,16.21,16.08,16.19,75700.0,10.363,10.4403,10.3565,10.4274,75700.0
2009-02-18 14:20:00,16.19,16.23,16.15,16.23,35200.0,10.4274,10.4531,10.4016,10.4531,35200.0
2009-02-18 14:25:00,16.22,16.23,16.14,16.18,44200.0,10.4467,10.4531,10.3952,10.4209,44200.0
2009-02-18 14:30:00,16.19,16.21,16.16,16.19,51400.0,10.4274,10.4403,10.4081,10.4274,51400.0
2009-02-18 14:35:00,16.18,16.18,16.08,16.09,34200.0,10.4209,10.4209,10.3565,10.363,34200.0
2009-02-18 14:40:00,16.08,16.13,16.05,16.11,79500.0,10.3565,10.3887,10.3372,10.3759,79500.0
2009-02-18 14:45:00,16.11,16.14,16.07,16.08,114500.0,10.3759,10.3952,10.3501,10.3565,114500.0
2009-02-18 14:50:00,16.08,16.17,16.07,16.15,79900.0,10.3565,10.4145,10.3501,10.4016,79900.0
2009-02-18 14:55:00,16.14,16.31,16.12,16.3,76000.0,10.3952,10.5047,10.3823,10.4982,76000.0
2009-02-18 15:00:00,16.3,16.33,16.19,16.21,88100.0,10.4982,10.5175,10.4274,10.4403,88100.0
2009-02-18 15:05:00,16.21,16.21,16.03,16.03,155500.0,10.4403,10.4403,10.3243,10.3243,155500.0
2009-02-18 15:10:00,16.03,16.07,15.95,16.06,353600.0,10.3243,10.3501,10.2728,10.3436,353600.0
2009-02-18 15:15:00,16.05,16.16,16.02,16.12,73100.0,10.3372,10.4081,10.3179,10.3823,73100.0
2009-02-18 15:20:00,16.13,16.15,16.03,16.12,92100.0,10.3887,10.4016,10.3243,10.3823,92100.0
2009-02-18 15:25:00,16.11,16.13,16.05,16.07,121400.0,10.3759,10.3887,10.3372,10.3501,121400.0
2009-02-18 15:30:00,16.07,16.08,16.03,16.05,103500.0,10.3501,10.3565,10.3243,10.3372,103500.0
2009-02-18 15:35:00,16.05,16.09,16.03,16.09,106400.0,10.3372,10.363,10.3243,10.363,106400.0
2009-02-18 15:40:00,16.09,16.1,16.06,16.06,155000.0,10.363,10.3694,10.3436,10.3436,155000.0
2009-02-18 15:45:00,16.06,16.15,15.95,15.97,441100.0,10.3436,10.4016,10.2728,10.2857,441100.0
2009-02-18 15:50:00,15.97,16.07,15.97,16.04,283500.0,10.2857,10.3501,10.2857,10.3308,283500.0
2009-02-18 15:55:00,16.05,16.13,16.03,16.05,340500.0,10.3372,10.3887,10.3243,10.3372,340500.0
2009-02-19 09:30:00,16.1,16.1,15.73,15.95,106500.0,10.3694,10.3694,10.1311,10.2728,106500.0
2009-02-19 09:35:00,15.95,16.01,15.88,15.95,101800.0,10.2728,10.3114,10.2277,10.2728,101800.0
2009-02-19 09:40:00,15.95,16.09,15.94,15.99,73100.0,10.2728,10.363,10.2664,10.2986,73100.0
2009-02-19 09:45:00,15.98,16.05,15.97,16.01,57200.0,10.2921,10.3372,10.2857,10.3114,57200.0
2009-02-19 09:50:00,16.0,16.05,16.0,16.02,41100.0,10.305,10.3372,10.305,10.3179,41100.0
2009-02-19 09:55:00,16.03,16.19,16.02,16.14,110200.0,10.3243,10.4274,10.3179,10.3952,110200.0
2009-02-19 10:00:00,16.13,16.13,16.04,16.08,56500.0,10.3887,10.3887,10.3308,10.3565,56500.0
2009-02-19 10:05:00,16.08,16.08,15.99,16.01,188700.0,10.3565,10.3565,10.2986,10.3114,188700.0
2009-02-19 10:10:00,16.02,16.05,16.0,16.01,54800.0,10.3179,10.3372,10.305,10.3114,54800.0
2009-02-19 10:15:00,16.01,16.01,15.9,15.9,188100.0,10.3114,10.3114,10.2406,10.2406,188100.0
2009-02-19 10:20:00,15.9,15.92,15.9,15.9,141900.0,10.2406,10.2535,10.2406,10.2406,141900.0
2009-02-19 10:25:00,15.9,15.93,15.9,15.91,36600.0,10.2406,10.2599,10.2406,10.247,36600.0
2009-02-19 10:30:00,15.9,15.91,15.89,15.9,128900.0,10.2406,10.247,10.2342,10.2406,128900.0
2009-02-19 10:35:00,15.9,15.91,15.8,15.81,59100.0,10.2406,10.247,10.1762,10.1826,59100.0
2009-02-19 10:40:00,15.81,15.82,15.78,15.79,36000.0,10.1826,10.1891,10.1633,10.1698,36000.0
2009-02-19 10:45:00,15.79,15.8,15.75,15.75,50100.0,10.1698,10.1762,10.144,10.144,50100.0
2009-02-19 10:50:00,15.75,15.76,15.7,15.7,31300.0,10.144,10.1504,10.1118,10.1118,31300.0
2009-02-19 10:55:00,15.71,15.77,15.7,15.7,113500.0,10.1182,10.1569,10.1118,10.1118,113500.0
2009-02-19 11:00:00,15.7,15.73,15.7,15.7,83900.0,10.1118,10.1311,10.1118,10.1118,83900.0
2009-02-19 11:05:00,15.7,15.78,15.7,15.76,33200.0,10.1118,10.1633,10.1118,10.1504,33200.0
2009-02-19 11:10:00,15.76,15.77,15.7,15.7,61600.0,10.1504,10.1569,10.1118,10.1118,61600.0
2009-02-19 11:15:00,15.71,15.72,15.7,15.72,36300.0,10.1182,10.1247,10.1118,10.1247,36300.0
2009-02-19 11:20:00,15.72,15.72,15.68,15.71,97400.0,10.1247,10.1247,10.0989,10.1182,97400.0
2009-02-19 11:25:00,15.7,15.71,15.65,15.65,22600.0,10.1118,10.1182,10.0796,10.0796,22600.0
2009-02-19 11:30:00,15.66,15.66,15.58,15.6,35000.0,10.086,10.086,10.0345,10.0474,35000.0
2009-02-19 11:35:00,15.59,15.66,15.59,15.65,119200.0,10.0409,10.086,10.0409,10.0796,119200.0
2009-02-19 11:40:00,15.65,15.66,15.53,15.55,127200.0,10.0796,10.086,10.0023,10.0152,127200.0
2009-02-19 11:45:00,15.55,15.6,15.54,15.55,85900.0,10.0152,10.0474,10.0087,10.0152,85900.0
2009-02-19 11:50:00,15.55,15.58,15.54,15.56,84200.0,10.0152,10.0345,10.0087,10.0216,84200.0
2009-02-19 11:55:00,15.56,15.59,15.55,15.58,89100.0,10.0216,10.0409,10.0152,10.0345,89100.0
2009-02-19 12:00:00,15.58,15.61,15.56,15.57,70800.0,10.0345,10.0538,10.0216,10.0281,70800.0
2009-02-19 12:05:00,15.57,15.6,15.55,15.6,42200.0,10.0281,10.0474,10.0152,10.0474,42200.0
2009-02-19 12:10:00,15.6,15.63,15.58,15.6,60800.0,10.0474,10.0667,10.0345,10.0474,60800.0
2009-02-19 12:15:00,15.6,15.63,15.6,15.62,24900.0,10.0474,10.0667,10.0474,10.0603,24900.0
2009-02-19 12:20:00,15.62,15.7,15.61,15.67,97700.0,10.0603,10.1118,10.0538,10.0925,97700.0
2009-02-19 12:25:00,15.67,15.69,15.63,15.68,76300.0,10.0925,10.1053,10.0667,10.0989,76300.0
2009-02-19 12:30:00,15.69,15.7,15.65,15.69,37400.0,10.1053,10.1118,10.0796,10.1053,37400.0
2009-02-19 12:35:00,15.7,15.73,15.69,15.71,21100.0,10.1118,10.1311,10.1053,10.1182,21100.0
2009-02-19 12:40:00,15.71,15.76,15.71,15.76,45300.0,10.1182,10.1504,10.1182,10.1504,45300.0
2009-02-19 12:45:00,15.75,15.77,15.74,15.75,36900.0,10.144,10.1569,10.1375,10.144,36900.0
2009-02-19 12:50:00,15.75,15.8,15.75,15.8,23600.0,10.144,10.1762,10.144,10.1762,23600.0
2009-02-19 12:55:00,15.79,15.81,15.78,15.79,35900.0,10.1698,10.1826,10.1633,10.1698,35900.0
2009-02-19 13:00:00,15.79,15.8,15.78,15.79,35500.0,10.1698,10.1762,10.1633,10.1698,35500.0
2009-02-19 13:05:00,15.79,15.85,15.78,15.84,31200.0,10.1698,10.2084,10.1633,10.202,31200.0
2009-02-19 13:10:00,15.84,15.87,15.84,15.85,28500.0,10.202,10.2213,10.202,10.2084,28500.0
2009-02-19 13:15:00,15.85,15.91,15.84,15.89,33100.0,10.2084,10.247,10.202,10.2342,33100.0
2009-02-19 13:20:00,15.89,15.91,15.87,15.9,31500.0,10.2342,10.247,10.2213,10.2406,31500.0
2009-02-19 13:25:00,15.9,15.92,15.89,15.91,27900.0,10.2406,10.2535,10.2342,10.247,27900.0
2009-02-19 13:30:00,15.9,15.91,15.85,15.85,42400.0,10.2406,10.247,10.2084,10.2084,42400.0
2009-02-19 13:35:00,15.85,15.9,15.85,15.89,90500.0,10.2084,10.2406,10.2084,10.2342,90500.0
2009-02-19 13:40:00,15.9,15.9,15.84,15.86,31900.0,10.2406,10.2406,10.202,10.2148,31900.0
2009-02-19 13:45:00,15.86,15.89,15.84,15.84,47400.0,10.2148,10.2342,10.202,10.202,47400.0
2009-02-19 13:50:00,15.85,15.85,15.8,15.8,35700.0,10.2084,10.2084,10.1762,10.1762,35700.0
2009-02-19 13:55:00,15.81,15.81,15.75,15.75,80900.0,10.1826,10.1826,10.144,10.144,80900.0
2009-02-19 14:00:00,15.75,15.78,15.75,15.75,34000.0,10.144,10.1633,10.144,10.144,34000.0
2009-02-19 14:05:00,15.75,15.82,15.75,15.8,27600.0,10.144,10.1891,10.144,10.1762,27600.0
2009-02-19 14:10:00,15.81,15.81,15.74,15.74,46600.0,10.1826,10.1826,10.1375,10.1375,46600.0
2009-02-19 14:15:00,15.75,15.76,15.7,15.71,51900.0,10.144,10.1504,10.1118,10.1182,51900.0
2009-02-19 14:20:00,15.72,15.76,15.71,15.73,65400.0,10.1247,10.1504,10.1182,10.1311,65400.0
2009-02-19 14:25:00,15.73,15.75,15.73,15.74,31000.0,10.1311,10.144,10.1311,10.1375,31000.0
2009-02-19 14:30:00,15.74,15.75,15.68,15.71,43400.0,10.1375,10.144,10.0989,10.1182,43400.0
2009-02-19 14:35:00,15.72,15.74,15.7,15.74,35400.0,10.1247,10.1375,10.1118,10.1375,35400.0
2009-02-19 14:40:00,15.73,15.74,15.63,15.63,50900.0,10.1311,10.1375,10.0667,10.0667,50900.0
2009-02-19 14:45:00,15.64,15.66,15.61,15.61,68800.0,10.0731,10.086,10.0538,10.0538,68800.0
2009-02-19 14:50:00,15.61,15.68,15.61,15.68,45700.0,10.0538,10.0989,10.0538,10.0989,45700.0
2009-02-19 14:55:00,15.68,15.72,15.65,15.65,56000.0,10.0989,10.1247,10.0796,10.0796,56000.0
2009-02-19 15:00:00,15.65,15.66,15.6,15.61,71200.0,10.0796,10.086,10.0474,10.0538,71200.0
2009-02-19 15:05:00,15.61,15.61,15.54,15.54,95600.0,10.0538,10.0538,10.0087,10.0087,95600.0
2009-02-19 15:10:00,15.54,15.55,15.5,15.51,98700.0,10.0087,10.0152,9.983,9.9894,98700.0
2009-02-19 15:15:00,15.51,15.56,15.51,15.55,150400.0,9.9894,10.0216,9.9894,10.0152,150400.0
2009-02-19 15:20:00,15.56,15.63,15.55,15.58,146700.0,10.0216,10.0667,10.0152,10.0345,146700.0
2009-02-19 15:25:00,15.58,15.68,15.58,15.65,61700.0,10.0345,10.0989,10.0345,10.0796,61700.0
2009-02-19 15:30:00,15.65,15.66,15.54,15.55,90800.0,10.0796,10.086,10.0087,10.0152,90800.0
2009-02-19 15:35:00,15.55,15.57,15.5,15.51,77700.0,10.0152,10.0281,9.983,9.9894,77700.0
2009-02-19 15:40:00,15.51,15.6,15.5,15.6,97200.0,9.9894,10.0474,9.983,10.0474,97200.0
2009-02-19 15:45:00,15.6,15.69,15.58,15.65,88800.0,10.0474,10.1053,10.0345,10.0796,88800.0
2009-02-19 15:50:00,15.64,15.65,15.58,15.59,102000.0,10.0731,10.0796,10.0345,10.0409,102000.0
2009-02-19 15:55:00,15.6,15.6,15.54,15.55,214500.0,10.0474,10.0474,10.0087,10.0152,214500.0
2009-02-20 09:30:00,15.32,15.45,15.15,15.16,228200.0,9.867,9.9508,9.7576,9.764,228200.0
2009-02-20 09:35:00,15.17,15.31,15.15,15.2,45600.0,9.7704,9.8606,9.7576,9.7898,45600.0
2009-02-20 09:40:00,15.21,15.22,15.05,15.05,42400.0,9.7962,9.8026,9.6931,9.6931,42400.0
2009-02-20 09:45:00,15.07,15.24,15.05,15.2,43600.0,9.706,9.8155,9.6931,9.7898,43600.0
2009-02-20 09:50:00,15.2,15.29,15.2,15.26,85800.0,9.7898,9.8477,9.7898,9.8284,85800.0
2009-02-20 09:55:00,15.26,15.31,15.25,15.27,46700.0,9.8284,9.8606,9.822,9.8348,46700.0
2009-02-20 10:00:00,15.28,15.28,15.21,15.24,52800.0,9.8413,9.8413,9.7962,9.8155,52800.0
2009-02-20 10:05:00,15.24,15.41,15.24,15.36,41900.0,9.8155,9.925,9.8155,9.8928,41900.0
2009-02-20 10:10:00,15.36,15.39,15.33,15.37,42300.0,9.8928,9.9121,9.8735,9.8992,42300.0
2009-02-20 10:15:00,15.36,15.37,15.31,15.31,41100.0,9.8928,9.8992,9.8606,9.8606,41100.0
2009-02-20 10:20:00,15.31,15.34,15.27,15.3,54500.0,9.8606,9.8799,9.8348,9.8542,54500.0
2009-02-20 10:25:00,15.29,15.35,15.28,15.33,41100.0,9.8477,9.8864,9.8413,9.8735,41100.0
2009-02-20 10:30:00,15.33,15.33,15.25,15.3,57400.0,9.8735,9.8735,9.822,9.8542,57400.0
2009-02-20 10:35:00,15.31,15.32,15.27,15.32,57200.0,9.8606,9.867,9.8348,9.867,57200.0
2009-02-20 10:40:00,15.31,15.38,15.29,15.37,31400.0,9.8606,9.9057,9.8477,9.8992,31400.0
2009-02-20 10:45:00,15.36,15.37,15.25,15.26,54300.0,9.8928,9.8992,9.822,9.8284,54300.0
2009-02-20 10:50:00,15.27,15.27,15.17,15.2,57300.0,9.8348,9.8348,9.7704,9.7898,57300.0
2009-02-20 10:55:00,15.21,15.21,15.16,15.19,86000.0,9.7962,9.7962,9.764,9.7833,86000.0
2009-02-20 11:00:00,15.19,15.21,15.18,15.18,30100.0,9.7833,9.7962,9.7769,9.7769,30100.0
2009-02-20 11:05:00,15.18,15.19,15.06,15.07,56500.0,9.7769,9.7833,9.6996,9.706,56500.0
2009-02-20 11:10:00,15.07,15.1,15.03,15.03,75000.0,9.706,9.7253,9.6803,9.6803,75000.0
2009-02-20 11:15:00,15.03,15.09,15.02,15.09,96100.0,9.6803,9.7189,9.6738,9.7189,96100.0
2009-02-20 11:20:00,15.09,15.13,15.08,15.09,94900.0,9.7189,9.7447,9.7125,9.7189,94900.0
2009-02-20 11:25:00,15.08,15.09,15.06,15.08,51300.0,9.7125,9.7189,9.6996,9.7125,51300.0
2009-02-20 11:30:00,15.07,15.08,15.02,15.04,77100.0,9.706,9.7125,9.6738,9.6867,77100.0
2009-02-20 11:35:00,15.04,15.11,15.02,15.1,78400.0,9.6867,9.7318,9.6738,9.7253,78400.0
2009-02-20 11:40:00,15.11,15.15,15.1,15.14,53600.0,9.7318,9.7576,9.7253,9.7511,53600.0
2009-02-20 11:45:00,15.15,15.19,15.15,15.17,65400.0,9.7576,9.7833,9.7576,9.7704,65400.0
2009-02-20 11:50:00,15.18,15.18,15.14,15.14,50800.0,9.7769,9.7769,9.7511,9.7511,50800.0
2009-02-20 11:55:00,15.14,15.17,15.14,15.14,36400.0,9.7511,9.7704,9.7511,9.7511,36400.0
2009-02-20 12:00:00,15.14,15.23,15.14,15.23,34800.0,9.7511,9.8091,9.7511,9.8091,34800.0
2009-02-20 12:05:00,15.23,15.26,15.15,15.23,89300.0,9.8091,9.8284,9.7576,9.8091,89300.0
2009-02-20 12:10:00,15.23,15.25,15.2,15.21,71600.0,9.8091,9.822,9.7898,9.7962,71600.0
2009-02-20 12:15:00,15.2,15.2,15.16,15.17,16500.0,9.7898,9.7898,9.764,9.7704,16500.0
2009-02-20 12:20:00,15.17,15.18,15.11,15.11,9800.0,9.7704,9.7769,9.7318,9.7318,9800.0
2009-02-20 12:25:00,15.11,15.13,15.11,15.13,24500.0,9.7318,9.7447,9.7318,9.7447,24500.0
2009-02-20 12:30:00,15.13,15.27,15.12,15.26,215100.0,9.7447,9.8348,9.7382,9.8284,215100.0
2009-02-20 12:35:00,15.26,15.27,15.24,15.26,68500.0,9.8284,9.8348,9.8155,9.8284,68500.0
2009-02-20 12:40:00,15.26,15.27,15.21,15.23,65500.0,9.8284,9.8348,9.7962,9.8091,65500.0
2009-02-20 12:45:00,15.23,15.24,15.14,15.15,48900.0,9.8091,9.8155,9.7511,9.7576,48900.0
2009-02-20 12:50:00,15.15,15.16,15.12,15.14,37800.0,9.7576,9.764,9.7382,9.7511,37800.0
2009-02-20 12:55:00,15.15,15.22,15.13,15.16,75600.0,9.7576,9.8026,9.7447,9.764,75600.0
2009-02-20 13:00:00,15.16,15.16,15.11,15.12,29800.0,9.764,9.764,9.7318,9.7382,29800.0
2009-02-20 13:05:00,15.11,15.15,15.08,15.13,40000.0,9.7318,9.7576,9.7125,9.7447,40000.0
2009-02-20 13:10:00,15.13,15.14,15.09,15.09,43700.0,9.7447,9.7511,9.7189,9.7189,43700.0
2009-02-20 13:15:00,15.1,15.1,15.05,15.06,14200.0,9.7253,9.7253,9.6931,9.6996,14200.0
2009-02-20 13:20:00,15.06,15.12,15.05,15.06,37900.0,9.6996,9.7382,9.6931,9.6996,37900.0
2009-02-20 13:25:00,15.07,15.1,15.03,15.05,90900.0,9.706,9.7253,9.6803,9.6931,90900.0
2009-02-20 13:30:00,15.05,15.07,15.03,15.04,33800.0,9.6931,9.706,9.6803,9.6867,33800.0
2009-02-20 13:35:00,15.04,15.06,15.01,15.04,31700.0,9.6867,9.6996,9.6674,9.6867,31700.0
2009-02-20 13:40:00,15.03,15.08,15.02,15.07,33500.0,9.6803,9.7125,9.6738,9.706,33500.0
2009-02-20 13:45:00,15.06,15.06,15.03,15.03,28600.0,9.6996,9.6996,9.6803,9.6803,28600.0
2009-02-20 13:50:00,15.04,15.08,15.03,15.07,71800.0,9.6867,9.7125,9.6803,9.706,71800.0
2009-02-20 13:55:00,15.07,15.11,15.06,15.07,36100.0,9.706,9.7318,9.6996,9.706,36100.0
2009-02-20 14:00:00,15.07,15.08,14.98,14.99,60400.0,9.706,9.7125,9.6481,9.6545,60400.0
2009-02-20 14:05:00,15.0,15.03,14.97,15.03,37700.0,9.6609,9.6803,9.6416,9.6803,37700.0
2009-02-20 14:10:00,15.03,15.04,14.99,15.01,37200.0,9.6803,9.6867,9.6545,9.6674,37200.0
2009-02-20 14:15:00,15.02,15.16,15.01,15.1,139800.0,9.6738,9.764,9.6674,9.7253,139800.0
2009-02-20 14:20:00,15.1,15.25,15.08,15.25,58100.0,9.7253,9.822,9.7125,9.822,58100.0
2009-02-20 14:25:00,15.25,15.32,15.14,15.16,97100.0,9.822,9.867,9.7511,9.764,97100.0
2009-02-20 14:30:00,15.17,15.28,15.17,15.24,86700.0,9.7704,9.8413,9.7704,9.8155,86700.0
2009-02-20 14:35:00,15.25,15.3,15.19,15.28,78700.0,9.822,9.8542,9.7833,9.8413,78700.0
2009-02-20 14:40:00,15.29,15.32,15.23,15.27,65300.0,9.8477,9.867,9.8091,9.8348,65300.0
2009-02-20 14:45:00,15.28,15.36,15.24,15.36,51900.0,9.8413,9.8928,9.8155,9.8928,51900.0
2009-02-20 14:50:00,15.36,15.44,15.32,15.32,58700.0,9.8928,9.9443,9.867,9.867,58700.0
2009-02-20 14:55:00,15.32,15.34,15.25,15.28,48800.0,9.867,9.8799,9.822,9.8413,48800.0
2009-02-20 15:00:00,15.28,15.29,15.2,15.25,66900.0,9.8413,9.8477,9.7898,9.822,66900.0
2009-02-20 15:05:00,15.24,15.3,15.2,15.26,84400.0,9.8155,9.8542,9.7898,9.8284,84400.0
2009-02-20 15:10:00,15.26,15.27,15.18,15.24,71800.0,9.8284,9.8348,9.7769,9.8155,71800.0
2009-02-20 15:15:00,15.25,15.25,15.19,15.22,51500.0,9.822,9.822,9.7833,9.8026,51500.0
2009-02-20 15:20:00,15.22,15.23,15.15,15.18,68100.0,9.8026,9.8091,9.7576,9.7769,68100.0
2009-02-20 15:25:00,15.18,15.2,15.09,15.1,50300.0,9.7769,9.7898,9.7189,9.7253,50300.0
2009-02-20 15:30:00,15.1,15.16,15.05,15.11,122800.0,9.7253,9.764,9.6931,9.7318,122800.0
2009-02-20 15:35:00,15.11,15.17,15.11,15.14,55600.0,9.7318,9.7704,9.7318,9.7511,55600.0
2009-02-20 15:40:00,15.14,15.16,15.08,15.09,82200.0,9.7511,9.764,9.7125,9.7189,82200.0
2009-02-20 15:45:00,15.09,15.13,15.07,15.12,106500.0,9.7189,9.7447,9.706,9.7382,106500.0
2009-02-20 15:50:00,15.12,15.19,15.1,15.16,132300.0,9.7382,9.7833,9.7253,9.764,132300.0
2009-02-20 15:55:00,15.16,15.2,15.14,15.18,168200.0,9.764,9.7898,9.7511,9.7769,168200.0
2009-02-23 09:30:00,15.33,15.44,15.3,15.32,28200.0,9.8735,9.9443,9.8542,9.867,28200.0
2009-02-23 09:35:00,15.33,15.33,15.23,15.31,33500.0,9.8735,9.8735,9.8091,9.8606,33500.0
2009-02-23 09:40:00,15.32,15.32,15.12,15.16,37000.0,9.867,9.867,9.7382,9.764,37000.0
2009-02-23 09:45:00,15.15,15.19,15.08,15.09,40300.0,9.7576,9.7833,9.7125,9.7189,40300.0
2009-02-23 09:50:00,15.09,15.11,15.0,15.05,80500.0,9.7189,9.7318,9.6609,9.6931,80500.0
2009-02-23 09:55:00,15.06,15.1,14.95,14.98,89500.0,9.6996,9.7253,9.6287,9.6481,89500.0
2009-02-23 10:00:00,14.98,15.02,14.95,14.99,63400.0,9.6481,9.6738,9.6287,9.6545,63400.0
2009-02-23 10:05:00,14.98,15.0,14.87,14.96,98600.0,9.6481,9.6609,9.5772,9.6352,98600.0
2009-02-23 10:10:00,14.96,14.97,14.86,14.9,37400.0,9.6352,9.6416,9.5708,9.5965,37400.0
2009-02-23 10:15:00,14.9,14.9,14.81,14.88,45600.0,9.5965,9.5965,9.5386,9.5837,45600.0
2009-02-23 10:20:00,14.89,14.94,14.89,14.92,34600.0,9.5901,9.6223,9.5901,9.6094,34600.0
2009-02-23 10:25:00,14.92,14.92,14.85,14.89,29100.0,9.6094,9.6094,9.5643,9.5901,29100.0
2009-02-23 10:30:00,14.89,14.9,14.81,14.82,53200.0,9.5901,9.5965,9.5386,9.545,53200.0
2009-02-23 10:35:00,14.82,14.82,14.71,14.72,63600.0,9.545,9.545,9.4742,9.4806,63600.0
2009-02-23 10:40:00,14.71,14.79,14.71,14.78,83800.0,9.4742,9.5257,9.4742,9.5192,83800.0
2009-02-23 10:45:00,14.79,14.81,14.78,14.81,25000.0,9.5257,9.5386,9.5192,9.5386,25000.0
2009-02-23 10:50:00,14.81,14.83,14.78,14.78,26700.0,9.5386,9.5515,9.5192,9.5192,26700.0
2009-02-23 10:55:00,14.78,14.78,14.63,14.66,118000.0,9.5192,9.5192,9.4226,9.442,118000.0
2009-02-23 11:00:00,14.66,14.66,14.6,14.64,96000.0,9.442,9.442,9.4033,9.4291,96000.0
2009-02-23 11:05:00,14.65,14.67,14.61,14.64,47400.0,9.4355,9.4484,9.4098,9.4291,47400.0
2009-02-23 11:10:00,14.64,14.7,14.63,14.66,34100.0,9.4291,9.4677,9.4226,9.442,34100.0
2009-02-23 11:15:00,14.67,14.68,14.57,14.57,35500.0,9.4484,9.4548,9.384,9.384,35500.0
2009-02-23 11:20:00,14.57,14.63,14.57,14.59,36700.0,9.384,9.4226,9.384,9.3969,36700.0
2009-02-23 11:25:00,14.59,14.66,14.58,14.63,20400.0,9.3969,9.442,9.3904,9.4226,20400.0
2009-02-23 11:30:00,14.63,14.63,14.5,14.52,71100.0,9.4226,9.4226,9.3389,9.3518,71100.0
2009-02-23 11:35:00,14.52,14.56,14.52,14.55,39800.0,9.3518,9.3776,9.3518,9.3711,39800.0
2009-02-23 11:40:00,14.55,14.56,14.52,14.53,22100.0,9.3711,9.3776,9.3518,9.3582,22100.0
2009-02-23 11:45:00,14.53,14.55,14.51,14.54,31600.0,9.3582,9.3711,9.3454,9.3647,31600.0
2009-02-23 11:50:00,14.54,14.6,14.53,14.58,43100.0,9.3647,9.4033,9.3582,9.3904,43100.0
2009-02-23 11:55:00,14.58,14.6,14.53,14.56,136000.0,9.3904,9.4033,9.3582,9.3776,136000.0
2009-02-23 12:00:00,14.56,14.61,14.55,14.55,39900.0,9.3776,9.4098,9.3711,9.3711,39900.0
2009-02-23 12:05:00,14.56,14.58,14.55,14.57,16000.0,9.3776,9.3904,9.3711,9.384,16000.0
2009-02-23 12:10:00,14.56,14.62,14.56,14.61,20500.0,9.3776,9.4162,9.3776,9.4098,20500.0
2009-02-23 12:15:00,14.6,14.6,14.56,14.57,16000.0,9.4033,9.4033,9.3776,9.384,16000.0
2009-02-23 12:20:00,14.57,14.6,14.57,14.58,17000.0,9.384,9.4033,9.384,9.3904,17000.0
2009-02-23 12:25:00,14.57,14.59,14.54,14.55,24800.0,9.384,9.3969,9.3647,9.3711,24800.0
2009-02-23 12:30:00,14.55,14.55,14.49,14.49,30300.0,9.3711,9.3711,9.3325,9.3325,30300.0
2009-02-23 12:35:00,14.49,14.55,14.48,14.55,34900.0,9.3325,9.3711,9.326,9.3711,34900.0
2009-02-23 12:40:00,14.54,14.56,14.53,14.55,21200.0,9.3647,9.3776,9.3582,9.3711,21200.0
2009-02-23 12:45:00,14.55,14.57,14.49,14.49,51700.0,9.3711,9.384,9.3325,9.3325,51700.0
2009-02-23 12:50:00,14.49,14.53,14.48,14.48,64200.0,9.3325,9.3582,9.326,9.326,64200.0
2009-02-23 12:55:00,14.48,14.53,14.48,14.48,40000.0,9.326,9.3582,9.326,9.326,40000.0
2009-02-23 13:00:00,14.48,14.55,14.47,14.54,41900.0,9.326,9.3711,9.3196,9.3647,41900.0
2009-02-23 13:05:00,14.54,14.62,14.54,14.6,48200.0,9.3647,9.4162,9.3647,9.4033,48200.0
2009-02-23 13:10:00,14.61,14.65,14.6,14.63,58800.0,9.4098,9.4355,9.4033,9.4226,58800.0
2009-02-23 13:15:00,14.62,14.62,14.59,14.59,36800.0,9.4162,9.4162,9.3969,9.3969,36800.0
2009-02-23 13:20:00,14.59,14.6,14.59,14.59,17800.0,9.3969,9.4033,9.3969,9.3969,17800.0
2009-02-23 13:25:00,14.58,14.6,14.54,14.55,30000.0,9.3904,9.4033,9.3647,9.3711,30000.0
2009-02-23 13:30:00,14.55,14.56,14.48,14.5,47200.0,9.3711,9.3776,9.326,9.3389,47200.0
2009-02-23 13:35:00,14.5,14.53,14.5,14.51,16600.0,9.3389,9.3582,9.3389,9.3454,16600.0
2009-02-23 13:40:00,14.52,14.58,14.52,14.57,50700.0,9.3518,9.3904,9.3518,9.384,50700.0
2009-02-23 13:45:00,14.58,14.58,14.55,14.55,97200.0,9.3904,9.3904,9.3711,9.3711,97200.0
2009-02-23 13:50:00,14.55,14.55,14.48,14.5,27500.0,9.3711,9.3711,9.326,9.3389,27500.0
2009-02-23 13:55:00,14.5,14.51,14.45,14.46,57400.0,9.3389,9.3454,9.3067,9.3131,57400.0
2009-02-23 14:00:00,14.47,14.47,14.42,14.47,55300.0,9.3196,9.3196,9.2874,9.3196,55300.0
2009-02-23 14:05:00,14.47,14.49,14.42,14.42,26500.0,9.3196,9.3325,9.2874,9.2874,26500.0
2009-02-23 14:10:00,14.42,14.49,14.41,14.48,38600.0,9.2874,9.3325,9.2809,9.326,38600.0
2009-02-23 14:15:00,14.47,14.6,14.47,14.57,71300.0,9.3196,9.4033,9.3196,9.384,71300.0
2009-02-23 14:20:00,14.57,14.63,14.57,14.59,48300.0,9.384,9.4226,9.384,9.3969,48300.0
2009-02-23 14:25:00,14.59,14.65,14.59,14.65,34900.0,9.3969,9.4355,9.3969,9.4355,34900.0
2009-02-23 14:30:00,14.64,14.68,14.54,14.55,62300.0,9.4291,9.4548,9.3647,9.3711,62300.0
2009-02-23 14:35:00,14.55,14.56,14.5,14.52,27900.0,9.3711,9.3776,9.3389,9.3518,27900.0
2009-02-23 14:40:00,14.52,14.54,14.47,14.47,120700.0,9.3518,9.3647,9.3196,9.3196,120700.0
2009-02-23 14:45:00,14.47,14.47,14.43,14.45,40400.0,9.3196,9.3196,9.2938,9.3067,40400.0
2009-02-23 14:50:00,14.45,14.48,14.32,14.34,68400.0,9.3067,9.326,9.223,9.2359,68400.0
2009-02-23 14:55:00,14.34,14.36,14.32,14.32,39900.0,9.2359,9.2487,9.223,9.223,39900.0
2009-02-23 15:00:00,14.32,14.35,14.31,14.34,83100.0,9.223,9.2423,9.2165,9.2359,83100.0
2009-02-23 15:05:00,14.35,14.41,14.34,14.39,65100.0,9.2423,9.2809,9.2359,9.2681,65100.0
2009-02-23 15:10:00,14.38,14.4,14.35,14.38,93900.0,9.2616,9.2745,9.2423,9.2616,93900.0
2009-02-23 15:15:00,14.38,14.39,14.35,14.35,47600.0,9.2616,9.2681,9.2423,9.2423,47600.0
2009-02-23 15:20:00,14.35,14.37,14.26,14.28,75400.0,9.2423,9.2552,9.1843,9.1972,75400.0
2009-02-23 15:25:00,14.28,14.35,14.26,14.3,83000.0,9.1972,9.2423,9.1843,9.2101,83000.0
2009-02-23 15:30:00,14.3,14.42,14.3,14.36,104900.0,9.2101,9.2874,9.2101,9.2487,104900.0
2009-02-23 15:35:00,14.36,14.4,14.31,14.33,111200.0,9.2487,9.2745,9.2165,9.2294,111200.0
2009-02-23 15:40:00,14.32,14.35,14.27,14.33,142700.0,9.223,9.2423,9.1908,9.2294,142700.0
2009-02-23 15:45:00,14.33,14.38,14.3,14.32,126100.0,9.2294,9.2616,9.2101,9.223,126100.0
2009-02-23 15:50:00,14.32,14.32,14.23,14.29,174900.0,9.223,9.223,9.165,9.2037,174900.0
2009-02-23 15:55:00,14.29,14.29,14.23,14.25,240000.0,9.2037,9.2037,9.165,9.1779,240000.0
2009-02-24 09:30:00,14.44,14.49,14.31,14.41,49500.0,9.3003,9.3325,9.2165,9.2809,49500.0
2009-02-24 09:35:00,14.42,14.54,14.38,14.52,40600.0,9.2874,9.3647,9.2616,9.3518,40600.0
2009-02-24 09:40:00,14.49,14.52,14.46,14.47,33100.0,9.3325,9.3518,9.3131,9.3196,33100.0
2009-02-24 09:45:00,14.47,14.54,14.46,14.52,47500.0,9.3196,9.3647,9.3131,9.3518,47500.0
2009-02-24 09:50:00,14.53,14.57,14.52,14.52,42700.0,9.3582,9.384,9.3518,9.3518,42700.0
2009-02-24 09:55:00,14.52,14.53,14.45,14.46,43400.0,9.3518,9.3582,9.3067,9.3131,43400.0
2009-02-24 10:00:00,14.45,14.48,14.36,14.43,94000.0,9.3067,9.326,9.2487,9.2938,94000.0
2009-02-24 10:05:00,14.43,14.47,14.4,14.41,53300.0,9.2938,9.3196,9.2745,9.2809,53300.0
2009-02-24 10:10:00,14.41,14.42,14.39,14.4,45200.0,9.2809,9.2874,9.2681,9.2745,45200.0
2009-02-24 10:15:00,14.4,14.41,14.32,14.37,45000.0,9.2745,9.2809,9.223,9.2552,45000.0
2009-02-24 10:20:00,14.37,14.41,14.33,14.4,52200.0,9.2552,9.2809,9.2294,9.2745,52200.0
2009-02-24 10:25:00,14.41,14.56,14.39,14.55,40700.0,9.2809,9.3776,9.2681,9.3711,40700.0
2009-02-24 10:30:00,14.55,14.66,14.51,14.6,63700.0,9.3711,9.442,9.3454,9.4033,63700.0
2009-02-24 10:35:00,14.6,14.63,14.57,14.58,32600.0,9.4033,9.4226,9.384,9.3904,32600.0
2009-02-24 10:40:00,14.58,14.59,14.55,14.56,22800.0,9.3904,9.3969,9.3711,9.3776,22800.0
2009-02-24 10:45:00,14.56,14.75,14.56,14.71,34800.0,9.3776,9.4999,9.3776,9.4742,34800.0
2009-02-24 10:50:00,14.71,14.72,14.63,14.64,29400.0,9.4742,9.4806,9.4226,9.4291,29400.0
2009-02-24 10:55:00,14.64,14.66,14.59,14.6,43800.0,9.4291,9.442,9.3969,9.4033,43800.0
2009-02-24 11:00:00,14.61,14.61,14.55,14.56,36000.0,9.4098,9.4098,9.3711,9.3776,36000.0
2009-02-24 11:05:00,14.57,14.61,14.56,14.56,41200.0,9.384,9.4098,9.3776,9.3776,41200.0
2009-02-24 11:10:00,14.56,14.63,14.52,14.63,41900.0,9.3776,9.4226,9.3518,9.4226,41900.0
2009-02-24 11:15:00,14.62,14.67,14.57,14.57,29800.0,9.4162,9.4484,9.384,9.384,29800.0
2009-02-24 11:20:00,14.58,14.61,14.56,14.57,30300.0,9.3904,9.4098,9.3776,9.384,30300.0
2009-02-24 11:25:00,14.57,14.65,14.53,14.62,100000.0,9.384,9.4355,9.3582,9.4162,100000.0
2009-02-24 11:30:00,14.61,14.62,14.52,14.52,29700.0,9.4098,9.4162,9.3518,9.3518,29700.0
2009-02-24 11:35:00,14.52,14.57,14.52,14.55,18200.0,9.3518,9.384,9.3518,9.3711,18200.0
2009-02-24 11:40:00,14.56,14.57,14.55,14.56,12100.0,9.3776,9.384,9.3711,9.3776,12100.0
2009-02-24 11:45:00,14.55,14.56,14.47,14.48,32400.0,9.3711,9.3776,9.3196,9.326,32400.0
2009-02-24 11:50:00,14.49,14.49,14.45,14.46,44000.0,9.3325,9.3325,9.3067,9.3131,44000.0
2009-02-24 11:55:00,14.47,14.47,14.43,14.43,31900.0,9.3196,9.3196,9.2938,9.2938,31900.0
2009-02-24 12:00:00,14.43,14.49,14.43,14.47,33400.0,9.2938,9.3325,9.2938,9.3196,33400.0
2009-02-24 12:05:00,14.48,14.48,14.42,14.43,37500.0,9.326,9.326,9.2874,9.2938,37500.0
2009-02-24 12:10:00,14.43,14.44,14.39,14.39,12800.0,9.2938,9.3003,9.2681,9.2681,12800.0
2009-02-24 12:15:00,14.38,14.41,14.35,14.41,27900.0,9.2616,9.2809,9.2423,9.2809,27900.0
2009-02-24 12:20:00,14.41,14.44,14.4,14.41,19800.0,9.2809,9.3003,9.2745,9.2809,19800.0
2009-02-24 12:25:00,14.42,14.45,14.39,14.45,23600.0,9.2874,9.3067,9.2681,9.3067,23600.0
2009-02-24 12:30:00,14.45,14.47,14.45,14.45,23300.0,9.3067,9.3196,9.3067,9.3067,23300.0
2009-02-24 12:35:00,14.45,14.54,14.45,14.51,42300.0,9.3067,9.3647,9.3067,9.3454,42300.0
2009-02-24 12:40:00,14.5,14.55,14.5,14.54,60000.0,9.3389,9.3711,9.3389,9.3647,60000.0
2009-02-24 12:45:00,14.55,14.57,14.55,14.55,20000.0,9.3711,9.384,9.3711,9.3711,20000.0
2009-02-24 12:50:00,14.56,14.57,14.54,14.54,20000.0,9.3776,9.384,9.3647,9.3647,20000.0
2009-02-24 12:55:00,14.54,14.58,14.54,14.57,22500.0,9.3647,9.3904,9.3647,9.384,22500.0
2009-02-24 13:00:00,14.57,14.61,14.56,14.61,24500.0,9.384,9.4098,9.3776,9.4098,24500.0
2009-02-24 13:05:00,14.61,14.65,14.61,14.62,44400.0,9.4098,9.4355,9.4098,9.4162,44400.0
2009-02-24 13:10:00,14.62,14.64,14.59,14.6,91100.0,9.4162,9.4291,9.3969,9.4033,91100.0
2009-02-24 13:15:00,14.59,14.6,14.58,14.59,18300.0,9.3969,9.4033,9.3904,9.3969,18300.0
2009-02-24 13:20:00,14.6,14.76,14.59,14.76,62800.0,9.4033,9.5064,9.3969,9.5064,62800.0
2009-02-24 13:25:00,14.76,14.82,14.75,14.82,91600.0,9.5064,9.545,9.4999,9.545,91600.0
2009-02-24 13:30:00,14.82,14.87,14.81,14.86,90600.0,9.545,9.5772,9.5386,9.5708,90600.0
2009-02-24 13:35:00,14.86,14.87,14.82,14.86,80600.0,9.5708,9.5772,9.545,9.5708,80600.0
2009-02-24 13:40:00,14.87,14.87,14.79,14.79,38300.0,9.5772,9.5772,9.5257,9.5257,38300.0
2009-02-24 13:45:00,14.79,14.81,14.74,14.75,43300.0,9.5257,9.5386,9.4935,9.4999,43300.0
2009-02-24 13:50:00,14.75,14.81,14.75,14.8,37500.0,9.4999,9.5386,9.4999,9.5321,37500.0
2009-02-24 13:55:00,14.8,14.84,14.79,14.8,44900.0,9.5321,9.5579,9.5257,9.5321,44900.0
2009-02-24 14:00:00,14.8,14.82,14.78,14.79,40500.0,9.5321,9.545,9.5192,9.5257,40500.0
2009-02-24 14:05:00,14.79,14.81,14.75,14.78,27700.0,9.5257,9.5386,9.4999,9.5192,27700.0
2009-02-24 14:10:00,14.78,14.79,14.75,14.78,20300.0,9.5192,9.5257,9.4999,9.5192,20300.0
2009-02-24 14:15:00,14.78,14.89,14.78,14.88,39500.0,9.5192,9.5901,9.5192,9.5837,39500.0
2009-02-24 14:20:00,14.88,14.9,14.86,14.89,15200.0,9.5837,9.5965,9.5708,9.5901,15200.0
2009-02-24 14:25:00,14.9,14.9,14.84,14.86,31600.0,9.5965,9.5965,9.5579,9.5708,31600.0
2009-02-24 14:30:00,14.87,14.89,14.85,14.87,35600.0,9.5772,9.5901,9.5643,9.5772,35600.0
2009-02-24 14:35:00,14.86,14.88,14.81,14.87,45100.0,9.5708,9.5837,9.5386,9.5772,45100.0
2009-02-24 14:40:00,14.87,14.89,14.8,14.81,29500.0,9.5772,9.5901,9.5321,9.5386,29500.0
2009-02-24 14:45:00,14.81,14.83,14.79,14.83,17400.0,9.5386,9.5515,9.5257,9.5515,17400.0
2009-02-24 14:50:00,14.82,14.83,14.8,14.81,21900.0,9.545,9.5515,9.5321,9.5386,21900.0
2009-02-24 14:55:00,14.81,14.93,14.81,14.9,41700.0,9.5386,9.6159,9.5386,9.5965,41700.0
2009-02-24 15:00:00,14.9,14.93,14.89,14.9,61800.0,9.5965,9.6159,9.5901,9.5965,61800.0
2009-02-24 15:05:00,14.9,14.93,14.88,14.93,39400.0,9.5965,9.6159,9.5837,9.6159,39400.0
2009-02-24 15:10:00,14.93,15.02,14.91,15.02,53900.0,9.6159,9.6738,9.603,9.6738,53900.0
2009-02-24 15:15:00,15.02,15.04,15.01,15.03,29500.0,9.6738,9.6867,9.6674,9.6803,29500.0
2009-02-24 15:20:00,15.04,15.04,15.01,15.03,22700.0,9.6867,9.6867,9.6674,9.6803,22700.0
2009-02-24 15:25:00,15.02,15.04,14.98,14.98,60100.0,9.6738,9.6867,9.6481,9.6481,60100.0
2009-02-24 15:30:00,14.98,15.0,14.87,14.87,74600.0,9.6481,9.6609,9.5772,9.5772,74600.0
2009-02-24 15:35:00,14.87,14.93,14.87,14.91,88800.0,9.5772,9.6159,9.5772,9.603,88800.0
2009-02-24 15:40:00,14.9,14.96,14.89,14.9,78400.0,9.5965,9.6352,9.5901,9.5965,78400.0
2009-02-24 15:45:00,14.89,14.92,14.84,14.92,109000.0,9.5901,9.6094,9.5579,9.6094,109000.0
2009-02-24 15:50:00,14.92,14.93,14.9,14.91,126100.0,9.6094,9.6159,9.5965,9.603,126100.0
2009-02-24 15:55:00,14.91,14.92,14.88,14.88,184700.0,9.603,9.6094,9.5837,9.5837,184700.0
2009-02-25 09:30:00,14.62,14.71,14.61,14.67,29900.0,9.4162,9.4742,9.4098,9.4484,29900.0
2009-02-25 09:35:00,14.68,14.74,14.67,14.72,21900.0,9.4548,9.4935,9.4484,9.4806,21900.0
2009-02-25 09:40:00,14.72,14.72,14.5,14.5,58000.0,9.4806,9.4806,9.3389,9.3389,58000.0
2009-02-25 09:45:00,14.5,14.53,14.45,14.5,134600.0,9.3389,9.3582,9.3067,9.3389,134600.0
2009-02-25 09:50:00,14.5,14.57,14.5,14.56,83000.0,9.3389,9.384,9.3389,9.3776,83000.0
2009-02-25 09:55:00,14.57,14.57,14.49,14.5,85600.0,9.384,9.384,9.3325,9.3389,85600.0
2009-02-25 10:00:00,14.49,14.49,14.35,14.35,139400.0,9.3325,9.3325,9.2423,9.2423,139400.0
2009-02-25 10:05:00,14.35,14.39,14.3,14.39,109300.0,9.2423,9.2681,9.2101,9.2681,109300.0
2009-02-25 10:10:00,14.38,14.39,14.33,14.39,46500.0,9.2616,9.2681,9.2294,9.2681,46500.0
2009-02-25 10:15:00,14.38,14.39,14.3,14.37,45700.0,9.2616,9.2681,9.2101,9.2552,45700.0
2009-02-25 10:20:00,14.38,14.43,14.32,14.38,46600.0,9.2616,9.2938,9.223,9.2616,46600.0
2009-02-25 10:25:00,14.37,14.5,14.36,14.49,40000.0,9.2552,9.3389,9.2487,9.3325,40000.0
2009-02-25 10:30:00,14.49,14.51,14.44,14.44,33100.0,9.3325,9.3454,9.3003,9.3003,33100.0
2009-02-25 10:35:00,14.44,14.44,14.38,14.4,20400.0,9.3003,9.3003,9.2616,9.2745,20400.0
2009-02-25 10:40:00,14.4,14.42,14.36,14.36,134700.0,9.2745,9.2874,9.2487,9.2487,134700.0
2009-02-25 10:45:00,14.37,14.41,14.35,14.4,55600.0,9.2552,9.2809,9.2423,9.2745,55600.0
2009-02-25 10:50:00,14.41,14.43,14.4,14.42,35900.0,9.2809,9.2938,9.2745,9.2874,35900.0
2009-02-25 10:55:00,14.42,14.44,14.41,14.43,25900.0,9.2874,9.3003,9.2809,9.2938,25900.0
2009-02-25 11:00:00,14.43,14.44,14.43,14.43,22200.0,9.2938,9.3003,9.2938,9.2938,22200.0
2009-02-25 11:05:00,14.43,14.52,14.43,14.5,65000.0,9.2938,9.3518,9.2938,9.3389,65000.0
2009-02-25 11:10:00,14.5,14.51,14.42,14.44,37100.0,9.3389,9.3454,9.2874,9.3003,37100.0
2009-02-25 11:15:00,14.44,14.44,14.4,14.41,20700.0,9.3003,9.3003,9.2745,9.2809,20700.0
2009-02-25 11:20:00,14.42,14.49,14.42,14.49,24000.0,9.2874,9.3325,9.2874,9.3325,24000.0
2009-02-25 11:25:00,14.49,14.52,14.48,14.48,23800.0,9.3325,9.3518,9.326,9.326,23800.0
2009-02-25 11:30:00,14.48,14.48,14.45,14.47,25700.0,9.326,9.326,9.3067,9.3196,25700.0
2009-02-25 11:35:00,14.48,14.49,14.45,14.45,22800.0,9.326,9.3325,9.3067,9.3067,22800.0
2009-02-25 11:40:00,14.45,14.54,14.45,14.54,15400.0,9.3067,9.3647,9.3067,9.3647,15400.0
2009-02-25 11:45:00,14.54,14.6,14.54,14.54,30400.0,9.3647,9.4033,9.3647,9.3647,30400.0
2009-02-25 11:50:00,14.53,14.55,14.45,14.46,35100.0,9.3582,9.3711,9.3067,9.3131,35100.0
2009-02-25 11:55:00,14.46,14.46,14.38,14.41,44500.0,9.3131,9.3131,9.2616,9.2809,44500.0
2009-02-25 12:00:00,14.42,14.46,14.4,14.4,17100.0,9.2874,9.3131,9.2745,9.2745,17100.0
2009-02-25 12:05:00,14.41,14.41,14.4,14.41,17100.0,9.2809,9.2809,9.2745,9.2809,17100.0
2009-02-25 12:10:00,14.41,14.42,14.39,14.41,29500.0,9.2809,9.2874,9.2681,9.2809,29500.0
2009-02-25 12:15:00,14.4,14.42,14.39,14.4,31300.0,9.2745,9.2874,9.2681,9.2745,31300.0
2009-02-25 12:20:00,14.4,14.43,14.4,14.4,19900.0,9.2745,9.2938,9.2745,9.2745,19900.0
2009-02-25 12:25:00,14.4,14.41,14.38,14.4,34900.0,9.2745,9.2809,9.2616,9.2745,34900.0
2009-02-25 12:30:00,14.4,14.43,14.4,14.43,36000.0,9.2745,9.2938,9.2745,9.2938,36000.0
2009-02-25 12:35:00,14.42,14.46,14.4,14.46,13600.0,9.2874,9.3131,9.2745,9.3131,13600.0
2009-02-25 12:40:00,14.46,14.46,14.4,14.4,16200.0,9.3131,9.3131,9.2745,9.2745,16200.0
2009-02-25 12:45:00,14.4,14.42,14.39,14.41,37800.0,9.2745,9.2874,9.2681,9.2809,37800.0
2009-02-25 12:50:00,14.41,14.45,14.4,14.4,23400.0,9.2809,9.3067,9.2745,9.2745,23400.0
2009-02-25 12:55:00,14.4,14.42,14.38,14.4,33000.0,9.2745,9.2874,9.2616,9.2745,33000.0
2009-02-25 13:00:00,14.4,14.49,14.39,14.48,27600.0,9.2745,9.3325,9.2681,9.326,27600.0
2009-02-25 13:05:00,14.47,14.49,14.42,14.49,61600.0,9.3196,9.3325,9.2874,9.3325,61600.0
2009-02-25 13:10:00,14.5,14.52,14.43,14.5,53000.0,9.3389,9.3518,9.2938,9.3389,53000.0
2009-02-25 13:15:00,14.5,14.5,14.47,14.5,13800.0,9.3389,9.3389,9.3196,9.3389,13800.0
2009-02-25 13:20:00,14.49,14.51,14.47,14.48,40100.0,9.3325,9.3454,9.3196,9.326,40100.0
2009-02-25 13:25:00,14.49,14.56,14.49,14.51,52300.0,9.3325,9.3776,9.3325,9.3454,52300.0
2009-02-25 13:30:00,14.51,14.61,14.51,14.6,98200.0,9.3454,9.4098,9.3454,9.4033,98200.0
2009-02-25 13:35:00,14.6,14.68,14.6,14.67,79100.0,9.4033,9.4548,9.4033,9.4484,79100.0
2009-02-25 13:40:00,14.67,14.75,14.67,14.71,82500.0,9.4484,9.4999,9.4484,9.4742,82500.0
2009-02-25 13:45:00,14.71,14.79,14.66,14.78,66600.0,9.4742,9.5257,9.442,9.5192,66600.0
2009-02-25 13:50:00,14.78,14.86,14.71,14.83,64100.0,9.5192,9.5708,9.4742,9.5515,64100.0
2009-02-25 13:55:00,14.83,14.83,14.78,14.8,34600.0,9.5515,9.5515,9.5192,9.5321,34600.0
2009-02-25 14:00:00,14.8,14.82,14.68,14.69,73200.0,9.5321,9.545,9.4548,9.4613,73200.0
2009-02-25 14:05:00,14.68,14.68,14.59,14.62,84700.0,9.4548,9.4548,9.3969,9.4162,84700.0
2009-02-25 14:10:00,14.61,14.64,14.53,14.6,54100.0,9.4098,9.4291,9.3582,9.4033,54100.0
2009-02-25 14:15:00,14.6,14.69,14.54,14.56,52200.0,9.4033,9.4613,9.3647,9.3776,52200.0
2009-02-25 14:20:00,14.56,14.65,14.53,14.64,47400.0,9.3776,9.4355,9.3582,9.4291,47400.0
2009-02-25 14:25:00,14.64,14.68,14.6,14.67,41200.0,9.4291,9.4548,9.4033,9.4484,41200.0
2009-02-25 14:30:00,14.67,14.7,14.61,14.64,31800.0,9.4484,9.4677,9.4098,9.4291,31800.0
2009-02-25 14:35:00,14.64,14.64,14.58,14.61,39600.0,9.4291,9.4291,9.3904,9.4098,39600.0
2009-02-25 14:40:00,14.61,14.7,14.6,14.69,40800.0,9.4098,9.4677,9.4033,9.4613,40800.0
2009-02-25 14:45:00,14.68,14.71,14.65,14.65,27500.0,9.4548,9.4742,9.4355,9.4355,27500.0
2009-02-25 14:50:00,14.65,14.74,14.65,14.73,34800.0,9.4355,9.4935,9.4355,9.487,34800.0
2009-02-25 14:55:00,14.72,14.73,14.62,14.64,37500.0,9.4806,9.487,9.4162,9.4291,37500.0
2009-02-25 15:00:00,14.64,14.74,14.62,14.74,57800.0,9.4291,9.4935,9.4162,9.4935,57800.0
2009-02-25 15:05:00,14.75,14.8,14.74,14.77,42600.0,9.4999,9.5321,9.4935,9.5128,42600.0
2009-02-25 15:10:00,14.77,14.79,14.69,14.77,57800.0,9.5128,9.5257,9.4613,9.5128,57800.0
2009-02-25 15:15:00,14.78,14.92,14.77,14.84,91100.0,9.5192,9.6094,9.5128,9.5579,91100.0
2009-02-25 15:20:00,14.83,14.88,14.8,14.84,70800.0,9.5515,9.5837,9.5321,9.5579,70800.0
2009-02-25 15:25:00,14.84,14.89,14.82,14.84,45600.0,9.5579,9.5901,9.545,9.5579,45600.0
2009-02-25 15:30:00,14.84,14.87,14.8,14.85,75900.0,9.5579,9.5772,9.5321,9.5643,75900.0
2009-02-25 15:35:00,14.84,14.9,14.8,14.81,57500.0,9.5579,9.5965,9.5321,9.5386,57500.0
2009-02-25 15:40:00,14.81,14.86,14.77,14.79,176200.0,9.5386,9.5708,9.5128,9.5257,176200.0
2009-02-25 15:45:00,14.79,14.82,14.72,14.79,123800.0,9.5257,9.545,9.4806,9.5257,123800.0
2009-02-25 15:50:00,14.78,14.8,14.72,14.73,248900.0,9.5192,9.5321,9.4806,9.487,248900.0
2009-02-25 15:55:00,14.72,14.73,14.65,14.66,456100.0,9.4806,9.487,9.4355,9.442,456100.0
2009-02-26 09:30:00,14.84,14.95,14.7,14.9,62800.0,9.5579,9.6287,9.4677,9.5965,62800.0
2009-02-26 09:35:00,14.9,14.96,14.85,14.9,139900.0,9.5965,9.6352,9.5643,9.5965,139900.0
2009-02-26 09:40:00,14.9,14.92,14.8,14.86,144600.0,9.5965,9.6094,9.5321,9.5708,144600.0
2009-02-26 09:45:00,14.85,14.87,14.52,14.61,171700.0,9.5643,9.5772,9.3518,9.4098,171700.0
2009-02-26 09:50:00,14.59,14.65,14.58,14.6,55600.0,9.3969,9.4355,9.3904,9.4033,55600.0
2009-02-26 09:55:00,14.61,14.65,14.6,14.64,40900.0,9.4098,9.4355,9.4033,9.4291,40900.0
2009-02-26 10:00:00,14.63,14.75,14.62,14.7,77500.0,9.4226,9.4999,9.4162,9.4677,77500.0
2009-02-26 10:05:00,14.7,14.73,14.62,14.67,66900.0,9.4677,9.487,9.4162,9.4484,66900.0
2009-02-26 10:10:00,14.66,14.66,14.6,14.61,39700.0,9.442,9.442,9.4033,9.4098,39700.0
2009-02-26 10:15:00,14.61,14.7,14.59,14.69,40800.0,9.4098,9.4677,9.3969,9.4613,40800.0
2009-02-26 10:20:00,14.69,14.8,14.69,14.74,72200.0,9.4613,9.5321,9.4613,9.4935,72200.0
2009-02-26 10:25:00,14.74,14.75,14.69,14.72,33700.0,9.4935,9.4999,9.4613,9.4806,33700.0
2009-02-26 10:30:00,14.72,14.75,14.69,14.75,71500.0,9.4806,9.4999,9.4613,9.4999,71500.0
2009-02-26 10:35:00,14.74,14.82,14.73,14.8,18000.0,9.4935,9.545,9.487,9.5321,18000.0
2009-02-26 10:40:00,14.81,14.85,14.79,14.79,199400.0,9.5386,9.5643,9.5257,9.5257,199400.0
2009-02-26 10:45:00,14.79,14.82,14.77,14.78,47700.0,9.5257,9.545,9.5128,9.5192,47700.0
2009-02-26 10:50:00,14.78,14.79,14.72,14.72,53800.0,9.5192,9.5257,9.4806,9.4806,53800.0
2009-02-26 10:55:00,14.72,14.79,14.71,14.79,18100.0,9.4806,9.5257,9.4742,9.5257,18100.0
2009-02-26 11:00:00,14.8,14.81,14.69,14.69,48400.0,9.5321,9.5386,9.4613,9.4613,48400.0
2009-02-26 11:05:00,14.69,14.7,14.64,14.66,48200.0,9.4613,9.4677,9.4291,9.442,48200.0
2009-02-26 11:10:00,14.66,14.73,14.64,14.72,21600.0,9.442,9.487,9.4291,9.4806,21600.0
2009-02-26 11:15:00,14.72,14.72,14.65,14.67,14900.0,9.4806,9.4806,9.4355,9.4484,14900.0
2009-02-26 11:20:00,14.68,14.72,14.66,14.67,37200.0,9.4548,9.4806,9.442,9.4484,37200.0
2009-02-26 11:25:00,14.67,14.67,14.58,14.59,20100.0,9.4484,9.4484,9.3904,9.3969,20100.0
2009-02-26 11:30:00,14.6,14.61,14.59,14.6,122900.0,9.4033,9.4098,9.3969,9.4033,122900.0
2009-02-26 11:35:00,14.59,14.6,14.59,14.59,58200.0,9.3969,9.4033,9.3969,9.3969,58200.0
2009-02-26 11:40:00,14.6,14.6,14.52,14.52,19300.0,9.4033,9.4033,9.3518,9.3518,19300.0
2009-02-26 11:45:00,14.53,14.55,14.51,14.53,14900.0,9.3582,9.3711,9.3454,9.3582,14900.0
2009-02-26 11:50:00,14.53,14.54,14.52,14.52,22600.0,9.3582,9.3647,9.3518,9.3518,22600.0
2009-02-26 11:55:00,14.52,14.58,14.51,14.55,84600.0,9.3518,9.3904,9.3454,9.3711,84600.0
2009-02-26 12:00:00,14.56,14.62,14.56,14.61,34800.0,9.3776,9.4162,9.3776,9.4098,34800.0
2009-02-26 12:05:00,14.61,14.62,14.59,14.62,16700.0,9.4098,9.4162,9.3969,9.4162,16700.0
2009-02-26 12:10:00,14.61,14.62,14.58,14.58,11800.0,9.4098,9.4162,9.3904,9.3904,11800.0
2009-02-26 12:15:00,14.59,14.59,14.54,14.55,17000.0,9.3969,9.3969,9.3647,9.3711,17000.0
2009-02-26 12:20:00,14.56,14.56,14.47,14.48,88300.0,9.3776,9.3776,9.3196,9.326,88300.0
2009-02-26 12:25:00,14.46,14.5,14.43,14.49,21100.0,9.3131,9.3389,9.2938,9.3325,21100.0
2009-02-26 12:30:00,14.48,14.49,14.45,14.49,50700.0,9.326,9.3325,9.3067,9.3325,50700.0
2009-02-26 12:35:00,14.48,14.53,14.45,14.53,181500.0,9.326,9.3582,9.3067,9.3582,181500.0
2009-02-26 12:40:00,14.54,14.54,14.49,14.49,12500.0,9.3647,9.3647,9.3325,9.3325,12500.0
2009-02-26 12:45:00,14.49,14.54,14.49,14.54,8600.0,9.3325,9.3647,9.3325,9.3647,8600.0
2009-02-26 12:50:00,14.53,14.53,14.49,14.52,11800.0,9.3582,9.3582,9.3325,9.3518,11800.0
2009-02-26 12:55:00,14.54,14.54,14.44,14.44,15000.0,9.3647,9.3647,9.3003,9.3003,15000.0
2009-02-26 13:00:00,14.45,14.46,14.43,14.45,15000.0,9.3067,9.3131,9.2938,9.3067,15000.0
2009-02-26 13:05:00,14.44,14.46,14.41,14.41,47800.0,9.3003,9.3131,9.2809,9.2809,47800.0
2009-02-26 13:10:00,14.41,14.44,14.35,14.44,63900.0,9.2809,9.3003,9.2423,9.3003,63900.0
2009-02-26 13:15:00,14.43,14.44,14.38,14.38,14500.0,9.2938,9.3003,9.2616,9.2616,14500.0
2009-02-26 13:20:00,14.39,14.4,14.36,14.36,60100.0,9.2681,9.2745,9.2487,9.2487,60100.0
2009-02-26 13:25:00,14.36,14.43,14.35,14.41,57600.0,9.2487,9.2938,9.2423,9.2809,57600.0
2009-02-26 13:30:00,14.41,14.49,14.41,14.48,52700.0,9.2809,9.3325,9.2809,9.326,52700.0
2009-02-26 13:35:00,14.47,14.48,14.39,14.4,26200.0,9.3196,9.326,9.2681,9.2745,26200.0
2009-02-26 13:40:00,14.4,14.48,14.38,14.45,42500.0,9.2745,9.326,9.2616,9.3067,42500.0
2009-02-26 13:45:00,14.46,14.48,14.44,14.47,14900.0,9.3131,9.326,9.3003,9.3196,14900.0
2009-02-26 13:50:00,14.46,14.5,14.45,14.45,61700.0,9.3131,9.3389,9.3067,9.3067,61700.0
2009-02-26 13:55:00,14.45,14.47,14.42,14.45,9500.0,9.3067,9.3196,9.2874,9.3067,9500.0
2009-02-26 14:00:00,14.45,14.45,14.39,14.42,12800.0,9.3067,9.3067,9.2681,9.2874,12800.0
2009-02-26 14:05:00,14.4,14.43,14.35,14.39,16500.0,9.2745,9.2938,9.2423,9.2681,16500.0
2009-02-26 14:10:00,14.38,14.49,14.38,14.49,76800.0,9.2616,9.3325,9.2616,9.3325,76800.0
2009-02-26 14:15:00,14.48,14.5,14.46,14.47,19100.0,9.326,9.3389,9.3131,9.3196,19100.0
2009-02-26 14:20:00,14.48,14.54,14.48,14.5,15300.0,9.326,9.3647,9.326,9.3389,15300.0
2009-02-26 14:25:00,14.49,14.51,14.47,14.5,13600.0,9.3325,9.3454,9.3196,9.3389,13600.0
2009-02-26 14:30:00,14.49,14.49,14.42,14.43,32600.0,9.3325,9.3325,9.2874,9.2938,32600.0
2009-02-26 14:35:00,14.44,14.49,14.43,14.46,32500.0,9.3003,9.3325,9.2938,9.3131,32500.0
2009-02-26 14:40:00,14.46,14.46,14.42,14.43,22500.0,9.3131,9.3131,9.2874,9.2938,22500.0
2009-02-26 14:45:00,14.44,14.45,14.4,14.41,55400.0,9.3003,9.3067,9.2745,9.2809,55400.0
2009-02-26 14:50:00,14.42,14.42,14.32,14.32,70700.0,9.2874,9.2874,9.223,9.223,70700.0
2009-02-26 14:55:00,14.32,14.34,14.27,14.32,62200.0,9.223,9.2359,9.1908,9.223,62200.0
2009-02-26 15:00:00,14.32,14.33,14.27,14.29,76700.0,9.223,9.2294,9.1908,9.2037,76700.0
2009-02-26 15:05:00,14.29,14.32,14.27,14.28,40800.0,9.2037,9.223,9.1908,9.1972,40800.0
2009-02-26 15:10:00,14.28,14.3,14.2,14.2,151000.0,9.1972,9.2101,9.1457,9.1457,151000.0
2009-02-26 15:15:00,14.2,14.27,14.19,14.22,91400.0,9.1457,9.1908,9.1393,9.1586,91400.0
2009-02-26 15:20:00,14.22,14.23,14.17,14.21,76000.0,9.1586,9.165,9.1264,9.1521,76000.0
2009-02-26 15:25:00,14.22,14.23,14.16,14.17,95200.0,9.1586,9.165,9.1199,9.1264,95200.0
2009-02-26 15:30:00,14.16,14.21,14.14,14.21,158200.0,9.1199,9.1521,9.107,9.1521,158200.0
2009-02-26 15:35:00,14.21,14.27,14.2,14.24,67100.0,9.1521,9.1908,9.1457,9.1715,67100.0
2009-02-26 15:40:00,14.25,14.33,14.23,14.3,160000.0,9.1779,9.2294,9.165,9.2101,160000.0
2009-02-26 15:45:00,14.3,14.36,14.28,14.35,81700.0,9.2101,9.2487,9.1972,9.2423,81700.0
2009-02-26 15:50:00,14.35,14.37,14.29,14.3,140100.0,9.2423,9.2552,9.2037,9.2101,140100.0
2009-02-26 15:55:00,14.3,14.31,14.21,14.21,101800.0,9.2101,9.2165,9.1521,9.1521,101800.0
2009-02-27 09:30:00,13.9,14.09,13.88,14.02,47100.0,8.9525,9.0748,8.9396,9.0298,47100.0
2009-02-27 09:35:00,14.02,14.11,13.85,13.96,38900.0,9.0298,9.0877,8.9203,8.9911,38900.0
2009-02-27 09:40:00,13.96,13.97,13.84,13.91,33900.0,8.9911,8.9976,8.9138,8.9589,33900.0
2009-02-27 09:45:00,13.9,13.92,13.87,13.9,49600.0,8.9525,8.9654,8.9332,8.9525,49600.0
2009-02-27 09:50:00,13.9,13.91,13.87,13.9,51600.0,8.9525,8.9589,8.9332,8.9525,51600.0
2009-02-27 09:55:00,13.9,14.0,13.89,13.95,72700.0,8.9525,9.0169,8.946,8.9847,72700.0
2009-02-27 10:00:00,13.94,13.97,13.9,13.97,43600.0,8.9782,8.9976,8.9525,8.9976,43600.0
2009-02-27 10:05:00,13.97,14.01,13.9,13.9,54400.0,8.9976,9.0233,8.9525,8.9525,54400.0
2009-02-27 10:10:00,13.9,13.91,13.87,13.89,40800.0,8.9525,8.9589,8.9332,8.946,40800.0
2009-02-27 10:15:00,13.89,13.92,13.83,13.91,30600.0,8.946,8.9654,8.9074,8.9589,30600.0
2009-02-27 10:20:00,13.92,14.1,13.91,14.06,80300.0,8.9654,9.0813,8.9589,9.0555,80300.0
2009-02-27 10:25:00,14.05,14.1,14.0,14.0,39500.0,9.0491,9.0813,9.0169,9.0169,39500.0
2009-02-27 10:30:00,14.0,14.03,13.97,14.01,47800.0,9.0169,9.0362,8.9976,9.0233,47800.0
2009-02-27 10:35:00,14.01,14.01,13.93,13.96,16900.0,9.0233,9.0233,8.9718,8.9911,16900.0
2009-02-27 10:40:00,13.96,14.04,13.93,13.99,26600.0,8.9911,9.0426,8.9718,9.0104,26600.0
2009-02-27 10:45:00,13.99,14.06,13.93,13.99,67500.0,9.0104,9.0555,8.9718,9.0104,67500.0
2009-02-27 10:50:00,13.98,14.04,13.98,13.99,38200.0,9.004,9.0426,9.004,9.0104,38200.0
2009-02-27 10:55:00,13.99,14.0,13.91,13.96,61100.0,9.0104,9.0169,8.9589,8.9911,61100.0
2009-02-27 11:00:00,13.97,14.01,13.96,13.97,43100.0,8.9976,9.0233,8.9911,8.9976,43100.0
2009-02-27 11:05:00,13.98,13.98,13.89,13.92,33100.0,9.004,9.004,8.946,8.9654,33100.0
2009-02-27 11:10:00,13.92,13.93,13.86,13.86,28900.0,8.9654,8.9718,8.9267,8.9267,28900.0
2009-02-27 11:15:00,13.85,13.88,13.8,13.83,40800.0,8.9203,8.9396,8.8881,8.9074,40800.0
2009-02-27 11:20:00,13.82,13.84,13.8,13.82,37900.0,8.9009,8.9138,8.8881,8.9009,37900.0
2009-02-27 11:25:00,13.81,13.9,13.8,13.9,29600.0,8.8945,8.9525,8.8881,8.9525,29600.0
2009-02-27 11:30:00,13.89,13.96,13.89,13.95,53600.0,8.946,8.9911,8.946,8.9847,53600.0
2009-02-27 11:35:00,13.94,13.98,13.9,13.94,37300.0,8.9782,9.004,8.9525,8.9782,37300.0
2009-02-27 11:40:00,13.95,14.06,13.95,14.05,35300.0,8.9847,9.0555,8.9847,9.0491,35300.0
2009-02-27 11:45:00,14.05,14.07,14.01,14.01,48900.0,9.0491,9.062,9.0233,9.0233,48900.0
2009-02-27 11:50:00,14.01,14.05,13.96,14.0,47200.0,9.0233,9.0491,8.9911,9.0169,47200.0
2009-02-27 11:55:00,13.99,14.06,13.95,14.05,28700.0,9.0104,9.0555,8.9847,9.0491,28700.0
2009-02-27 12:00:00,14.03,14.1,14.03,14.08,30800.0,9.0362,9.0813,9.0362,9.0684,30800.0
2009-02-27 12:05:00,14.08,14.09,14.05,14.05,36400.0,9.0684,9.0748,9.0491,9.0491,36400.0
2009-02-27 12:10:00,14.05,14.1,14.03,14.05,25700.0,9.0491,9.0813,9.0362,9.0491,25700.0
2009-02-27 12:15:00,14.05,14.1,14.04,14.05,67900.0,9.0491,9.0813,9.0426,9.0491,67900.0
2009-02-27 12:20:00,14.04,14.08,14.04,14.08,31400.0,9.0426,9.0684,9.0426,9.0684,31400.0
2009-02-27 12:25:00,14.08,14.1,14.07,14.08,23400.0,9.0684,9.0813,9.062,9.0684,23400.0
2009-02-27 12:30:00,14.07,14.13,14.07,14.08,25300.0,9.062,9.1006,9.062,9.0684,25300.0
2009-02-27 12:35:00,14.07,14.08,13.98,13.98,29200.0,9.062,9.0684,9.004,9.004,29200.0
2009-02-27 12:40:00,13.97,14.01,13.94,14.0,21500.0,8.9976,9.0233,8.9782,9.0169,21500.0
2009-02-27 12:45:00,14.0,14.06,13.98,14.05,29700.0,9.0169,9.0555,9.004,9.0491,29700.0
2009-02-27 12:50:00,14.05,14.06,14.01,14.02,21200.0,9.0491,9.0555,9.0233,9.0298,21200.0
2009-02-27 12:55:00,14.01,14.05,13.99,14.05,14000.0,9.0233,9.0491,9.0104,9.0491,14000.0
2009-02-27 13:00:00,14.05,14.11,14.04,14.11,59700.0,9.0491,9.0877,9.0426,9.0877,59700.0
2009-02-27 13:05:00,14.11,14.13,14.07,14.09,45500.0,9.0877,9.1006,9.062,9.0748,45500.0
2009-02-27 13:10:00,14.1,14.12,14.06,14.07,53800.0,9.0813,9.0942,9.0555,9.062,53800.0
2009-02-27 13:15:00,14.06,14.09,14.04,14.08,72700.0,9.0555,9.0748,9.0426,9.0684,72700.0
2009-02-27 13:20:00,14.08,14.14,14.07,14.08,18900.0,9.0684,9.107,9.062,9.0684,18900.0
2009-02-27 13:25:00,14.09,14.13,14.09,14.11,11100.0,9.0748,9.1006,9.0748,9.0877,11100.0
2009-02-27 13:30:00,14.11,14.18,14.01,14.1,61200.0,9.0877,9.1328,9.0233,9.0813,61200.0
2009-02-27 13:35:00,14.1,14.11,13.98,13.99,70600.0,9.0813,9.0877,9.004,9.0104,70600.0
2009-02-27 13:40:00,13.99,14.06,13.98,14.04,34000.0,9.0104,9.0555,9.004,9.0426,34000.0
2009-02-27 13:45:00,14.05,14.13,14.04,14.12,33500.0,9.0491,9.1006,9.0426,9.0942,33500.0
2009-02-27 13:50:00,14.12,14.16,14.1,14.12,37300.0,9.0942,9.1199,9.0813,9.0942,37300.0
2009-02-27 13:55:00,14.13,14.2,14.1,14.18,28100.0,9.1006,9.1457,9.0813,9.1328,28100.0
2009-02-27 14:00:00,14.17,14.25,14.14,14.23,38400.0,9.1264,9.1779,9.107,9.165,38400.0
2009-02-27 14:05:00,14.22,14.22,14.12,14.13,54800.0,9.1586,9.1586,9.0942,9.1006,54800.0
2009-02-27 14:10:00,14.13,14.16,14.09,14.14,34600.0,9.1006,9.1199,9.0748,9.107,34600.0
2009-02-27 14:15:00,14.16,14.19,14.13,14.15,28600.0,9.1199,9.1393,9.1006,9.1135,28600.0
2009-02-27 14:20:00,14.15,14.17,14.05,14.08,40800.0,9.1135,9.1264,9.0491,9.0684,40800.0
2009-02-27 14:25:00,14.08,14.13,13.99,14.01,129300.0,9.0684,9.1006,9.0104,9.0233,129300.0
2009-02-27 14:30:00,14.03,14.06,14.0,14.02,27300.0,9.0362,9.0555,9.0169,9.0298,27300.0
2009-02-27 14:35:00,14.03,14.06,13.99,14.0,44700.0,9.0362,9.0555,9.0104,9.0169,44700.0
2009-02-27 14:40:00,13.99,14.08,13.99,14.03,23700.0,9.0104,9.0684,9.0104,9.0362,23700.0
2009-02-27 14:45:00,14.02,14.11,14.02,14.1,31100.0,9.0298,9.0877,9.0298,9.0813,31100.0
2009-02-27 14:50:00,14.1,14.14,14.05,14.06,60000.0,9.0813,9.107,9.0491,9.0555,60000.0
2009-02-27 14:55:00,14.05,14.1,14.04,14.06,24600.0,9.0491,9.0813,9.0426,9.0555,24600.0
2009-02-27 15:00:00,14.05,14.07,13.99,14.06,86500.0,9.0491,9.062,9.0104,9.0555,86500.0
2009-02-27 15:05:00,14.06,14.06,13.97,13.97,41900.0,9.0555,9.0555,8.9976,8.9976,41900.0
2009-02-27 15:10:00,13.97,13.98,13.9,13.93,39400.0,8.9976,9.004,8.9525,8.9718,39400.0
2009-02-27 15:15:00,13.93,13.93,13.86,13.89,44500.0,8.9718,8.9718,8.9267,8.946,44500.0
2009-02-27 15:20:00,13.89,13.93,13.86,13.92,58500.0,8.946,8.9718,8.9267,8.9654,58500.0
2009-02-27 15:25:00,13.93,13.97,13.88,13.89,72600.0,8.9718,8.9976,8.9396,8.946,72600.0
2009-02-27 15:30:00,13.89,13.97,13.87,13.94,50600.0,8.946,8.9976,8.9332,8.9782,50600.0
2009-02-27 15:35:00,13.94,13.94,13.84,13.89,63400.0,8.9782,8.9782,8.9138,8.946,63400.0
2009-02-27 15:40:00,13.88,13.98,13.86,13.94,80700.0,8.9396,9.004,8.9267,8.9782,80700.0
2009-02-27 15:45:00,13.93,14.02,13.89,13.98,86600.0,8.9718,9.0298,8.946,9.004,86600.0
2009-02-27 15:50:00,13.98,14.0,13.93,13.94,100500.0,9.004,9.0169,8.9718,8.9782,100500.0
2009-02-27 15:55:00,13.93,13.94,13.86,13.87,149300.0,8.9718,8.9782,8.9267,8.9332,149300.0
2009-03-02 09:30:00,13.6,13.7,13.48,13.55,39000.0,8.7593,8.8237,8.682,8.7271,39000.0
2009-03-02 09:35:00,13.55,13.56,13.5,13.52,58300.0,8.7271,8.7335,8.6948,8.7077,58300.0
2009-03-02 09:40:00,13.53,13.58,13.52,13.52,58900.0,8.7142,8.7464,8.7077,8.7077,58900.0
2009-03-02 09:45:00,13.52,13.55,13.51,13.51,43700.0,8.7077,8.7271,8.7013,8.7013,43700.0
2009-03-02 09:50:00,13.51,13.55,13.5,13.51,45400.0,8.7013,8.7271,8.6948,8.7013,45400.0
2009-03-02 09:55:00,13.51,13.54,13.5,13.51,19800.0,8.7013,8.7206,8.6948,8.7013,19800.0
2009-03-02 10:00:00,13.51,13.59,13.47,13.47,95300.0,8.7013,8.7528,8.6755,8.6755,95300.0
2009-03-02 10:05:00,13.47,13.47,13.36,13.36,26000.0,8.6755,8.6755,8.6047,8.6047,26000.0
2009-03-02 10:10:00,13.36,13.38,13.35,13.37,59000.0,8.6047,8.6176,8.5982,8.6111,59000.0
2009-03-02 10:15:00,13.36,13.37,13.32,13.33,27400.0,8.6047,8.6111,8.5789,8.5854,27400.0
2009-03-02 10:20:00,13.33,13.38,13.3,13.37,24700.0,8.5854,8.6176,8.566,8.6111,24700.0
2009-03-02 10:25:00,13.36,13.39,13.31,13.34,47800.0,8.6047,8.624,8.5725,8.5918,47800.0
2009-03-02 10:30:00,13.34,13.34,13.27,13.28,36600.0,8.5918,8.5918,8.5467,8.5532,36600.0
2009-03-02 10:35:00,13.29,13.29,13.22,13.22,23700.0,8.5596,8.5596,8.5145,8.5145,23700.0
2009-03-02 10:40:00,13.22,13.24,13.2,13.24,52900.0,8.5145,8.5274,8.5016,8.5274,52900.0
2009-03-02 10:45:00,13.24,13.29,13.24,13.27,27000.0,8.5274,8.5596,8.5274,8.5467,27000.0
2009-03-02 10:50:00,13.27,13.27,13.23,13.23,27800.0,8.5467,8.5467,8.521,8.521,27800.0
2009-03-02 10:55:00,13.23,13.25,13.19,13.19,23600.0,8.521,8.5338,8.4952,8.4952,23600.0
2009-03-02 11:00:00,13.19,13.25,13.19,13.23,18800.0,8.4952,8.5338,8.4952,8.521,18800.0
2009-03-02 11:05:00,13.23,13.24,13.15,13.16,38300.0,8.521,8.5274,8.4694,8.4759,38300.0
2009-03-02 11:10:00,13.15,13.23,13.15,13.22,49600.0,8.4694,8.521,8.4694,8.5145,49600.0
2009-03-02 11:15:00,13.23,13.27,13.22,13.27,38800.0,8.521,8.5467,8.5145,8.5467,38800.0
2009-03-02 11:20:00,13.27,13.3,13.2,13.21,41700.0,8.5467,8.566,8.5016,8.5081,41700.0
2009-03-02 11:25:00,13.2,13.23,13.19,13.2,56400.0,8.5016,8.521,8.4952,8.5016,56400.0
2009-03-02 11:30:00,13.2,13.21,13.16,13.16,64800.0,8.5016,8.5081,8.4759,8.4759,64800.0
2009-03-02 11:35:00,13.16,13.16,13.07,13.07,66400.0,8.4759,8.4759,8.4179,8.4179,66400.0
2009-03-02 11:40:00,13.07,13.09,13.04,13.05,20000.0,8.4179,8.4308,8.3986,8.405,20000.0
2009-03-02 11:45:00,13.05,13.06,13.04,13.05,18500.0,8.405,8.4115,8.3986,8.405,18500.0
2009-03-02 11:50:00,13.05,13.05,12.95,12.96,62500.0,8.405,8.405,8.3406,8.3471,62500.0
2009-03-02 11:55:00,12.96,12.99,12.95,12.99,23500.0,8.3471,8.3664,8.3406,8.3664,23500.0
2009-03-02 12:00:00,12.99,13.05,12.99,13.05,35500.0,8.3664,8.405,8.3664,8.405,35500.0
2009-03-02 12:05:00,13.05,13.09,13.04,13.09,29700.0,8.405,8.4308,8.3986,8.4308,29700.0
2009-03-02 12:10:00,13.09,13.09,13.03,13.04,17900.0,8.4308,8.4308,8.3921,8.3986,17900.0
2009-03-02 12:15:00,13.04,13.06,13.0,13.01,18400.0,8.3986,8.4115,8.3728,8.3793,18400.0
2009-03-02 12:20:00,13.01,13.05,13.01,13.05,19900.0,8.3793,8.405,8.3793,8.405,19900.0
2009-03-02 12:25:00,13.06,13.07,13.04,13.04,12800.0,8.4115,8.4179,8.3986,8.3986,12800.0
2009-03-02 12:30:00,13.04,13.04,13.01,13.02,20600.0,8.3986,8.3986,8.3793,8.3857,20600.0
2009-03-02 12:35:00,13.02,13.03,12.95,12.95,38000.0,8.3857,8.3921,8.3406,8.3406,38000.0
2009-03-02 12:40:00,12.95,12.95,12.9,12.9,35300.0,8.3406,8.3406,8.3084,8.3084,35300.0
2009-03-02 12:45:00,12.9,12.91,12.86,12.91,34200.0,8.3084,8.3149,8.2826,8.3149,34200.0
2009-03-02 12:50:00,12.91,12.96,12.9,12.94,22900.0,8.3149,8.3471,8.3084,8.3342,22900.0
2009-03-02 12:55:00,12.94,12.96,12.88,12.89,53800.0,8.3342,8.3471,8.2955,8.302,53800.0
2009-03-02 13:00:00,12.89,12.94,12.87,12.91,30200.0,8.302,8.3342,8.2891,8.3149,30200.0
2009-03-02 13:05:00,12.91,12.99,12.9,12.99,56500.0,8.3149,8.3664,8.3084,8.3664,56500.0
2009-03-02 13:10:00,12.98,12.99,12.94,12.95,49900.0,8.3599,8.3664,8.3342,8.3406,49900.0
2009-03-02 13:15:00,12.95,12.98,12.95,12.95,29800.0,8.3406,8.3599,8.3406,8.3406,29800.0
2009-03-02 13:20:00,12.96,12.97,12.91,12.91,76500.0,8.3471,8.3535,8.3149,8.3149,76500.0
2009-03-02 13:25:00,12.91,12.92,12.87,12.89,33600.0,8.3149,8.3213,8.2891,8.302,33600.0
2009-03-02 13:30:00,12.89,12.89,12.84,12.84,36000.0,8.302,8.302,8.2698,8.2698,36000.0
2009-03-02 13:35:00,12.84,12.85,12.81,12.84,24500.0,8.2698,8.2762,8.2504,8.2698,24500.0
2009-03-02 13:40:00,12.83,12.86,12.83,12.84,18700.0,8.2633,8.2826,8.2633,8.2698,18700.0
2009-03-02 13:45:00,12.84,12.88,12.82,12.88,32400.0,8.2698,8.2955,8.2569,8.2955,32400.0
2009-03-02 13:50:00,12.88,12.89,12.83,12.88,40600.0,8.2955,8.302,8.2633,8.2955,40600.0
2009-03-02 13:55:00,12.88,12.9,12.88,12.89,31900.0,8.2955,8.3084,8.2955,8.302,31900.0
2009-03-02 14:00:00,12.89,12.89,12.88,12.89,27500.0,8.302,8.302,8.2955,8.302,27500.0
2009-03-02 14:05:00,12.89,12.9,12.87,12.87,42600.0,8.302,8.3084,8.2891,8.2891,42600.0
2009-03-02 14:10:00,12.88,12.9,12.88,12.89,15900.0,8.2955,8.3084,8.2955,8.302,15900.0
2009-03-02 14:15:00,12.89,12.93,12.87,12.88,33000.0,8.302,8.3277,8.2891,8.2955,33000.0
2009-03-02 14:20:00,12.88,12.88,12.83,12.83,47900.0,8.2955,8.2955,8.2633,8.2633,47900.0
2009-03-02 14:25:00,12.83,12.85,12.79,12.82,48600.0,8.2633,8.2762,8.2376,8.2569,48600.0
2009-03-02 14:30:00,12.81,12.89,12.78,12.87,30000.0,8.2504,8.302,8.2311,8.2891,30000.0
2009-03-02 14:35:00,12.87,12.92,12.87,12.89,105100.0,8.2891,8.3213,8.2891,8.302,105100.0
2009-03-02 14:40:00,12.89,12.9,12.86,12.88,82900.0,8.302,8.3084,8.2826,8.2955,82900.0
2009-03-02 14:45:00,12.88,12.89,12.85,12.85,59500.0,8.2955,8.302,8.2762,8.2762,59500.0
2009-03-02 14:50:00,12.85,12.89,12.82,12.83,37300.0,8.2762,8.302,8.2569,8.2633,37300.0
2009-03-02 14:55:00,12.83,12.83,12.78,12.78,47000.0,8.2633,8.2633,8.2311,8.2311,47000.0
2009-03-02 15:00:00,12.78,12.79,12.73,12.77,58600.0,8.2311,8.2376,8.1989,8.2247,58600.0
2009-03-02 15:05:00,12.76,12.77,12.7,12.71,72000.0,8.2182,8.2247,8.1796,8.186,72000.0
2009-03-02 15:10:00,12.71,12.76,12.7,12.74,109900.0,8.186,8.2182,8.1796,8.2054,109900.0
2009-03-02 15:15:00,12.74,12.74,12.71,12.71,45700.0,8.2054,8.2054,8.186,8.186,45700.0
2009-03-02 15:20:00,12.7,12.72,12.69,12.69,84200.0,8.1796,8.1925,8.1732,8.1732,84200.0
2009-03-02 15:25:00,12.69,12.74,12.68,12.73,77100.0,8.1732,8.2054,8.1667,8.1989,77100.0
2009-03-02 15:30:00,12.74,12.75,12.72,12.74,130300.0,8.2054,8.2118,8.1925,8.2054,130300.0
2009-03-02 15:35:00,12.73,12.74,12.7,12.7,73800.0,8.1989,8.2054,8.1796,8.1796,73800.0
2009-03-02 15:40:00,12.7,12.71,12.63,12.66,151600.0,8.1796,8.186,8.1345,8.1538,151600.0
2009-03-02 15:45:00,12.66,12.69,12.62,12.62,189900.0,8.1538,8.1732,8.1281,8.1281,189900.0
2009-03-02 15:50:00,12.63,12.68,12.61,12.67,116400.0,8.1345,8.1667,8.1216,8.1603,116400.0
2009-03-02 15:55:00,12.67,12.7,12.67,12.69,355100.0,8.1603,8.1796,8.1603,8.1732,355100.0
2009-03-03 09:30:00,12.89,12.89,12.76,12.82,48800.0,8.302,8.302,8.2182,8.2569,48800.0
2009-03-03 09:35:00,12.82,13.06,12.8,13.05,96400.0,8.2569,8.4115,8.244,8.405,96400.0
2009-03-03 09:40:00,13.04,13.06,12.94,12.96,81900.0,8.3986,8.4115,8.3342,8.3471,81900.0
2009-03-03 09:45:00,12.95,13.01,12.86,12.88,165400.0,8.3406,8.3793,8.2826,8.2955,165400.0
2009-03-03 09:50:00,12.87,12.87,12.81,12.85,93500.0,8.2891,8.2891,8.2504,8.2762,93500.0
2009-03-03 09:55:00,12.85,12.86,12.8,12.8,62400.0,8.2762,8.2826,8.244,8.244,62400.0
2009-03-03 10:00:00,12.81,12.81,12.69,12.79,65300.0,8.2504,8.2504,8.1732,8.2376,65300.0
2009-03-03 10:05:00,12.78,12.87,12.74,12.79,78600.0,8.2311,8.2891,8.2054,8.2376,78600.0
2009-03-03 10:10:00,12.78,12.79,12.65,12.66,48400.0,8.2311,8.2376,8.1474,8.1538,48400.0
2009-03-03 10:15:00,12.66,12.69,12.58,12.61,83200.0,8.1538,8.1732,8.1023,8.1216,83200.0
2009-03-03 10:20:00,12.61,12.75,12.6,12.74,57400.0,8.1216,8.2118,8.1152,8.2054,57400.0
2009-03-03 10:25:00,12.74,12.79,12.74,12.77,35100.0,8.2054,8.2376,8.2054,8.2247,35100.0
2009-03-03 10:30:00,12.76,12.76,12.67,12.7,28100.0,8.2182,8.2182,8.1603,8.1796,28100.0
2009-03-03 10:35:00,12.7,12.78,12.68,12.78,10500.0,8.1796,8.2311,8.1667,8.2311,10500.0
2009-03-03 10:40:00,12.78,12.81,12.76,12.76,10800.0,8.2311,8.2504,8.2182,8.2182,10800.0
2009-03-03 10:45:00,12.75,12.77,12.73,12.75,32700.0,8.2118,8.2247,8.1989,8.2118,32700.0
2009-03-03 10:50:00,12.75,12.76,12.65,12.68,34600.0,8.2118,8.2182,8.1474,8.1667,34600.0
2009-03-03 10:55:00,12.69,12.7,12.66,12.7,36800.0,8.1732,8.1796,8.1538,8.1796,36800.0
2009-03-03 11:00:00,12.7,12.73,12.68,12.68,37700.0,8.1796,8.1989,8.1667,8.1667,37700.0
2009-03-03 11:05:00,12.67,12.69,12.61,12.69,22400.0,8.1603,8.1732,8.1216,8.1732,22400.0
2009-03-03 11:10:00,12.69,12.7,12.54,12.54,113000.0,8.1732,8.1796,8.0765,8.0765,113000.0
2009-03-03 11:15:00,12.54,12.54,12.5,12.51,25900.0,8.0765,8.0765,8.0508,8.0572,25900.0
2009-03-03 11:20:00,12.5,12.58,12.5,12.55,40600.0,8.0508,8.1023,8.0508,8.083,40600.0
2009-03-03 11:25:00,12.54,12.57,12.53,12.53,23800.0,8.0765,8.0959,8.0701,8.0701,23800.0
2009-03-03 11:30:00,12.54,12.54,12.5,12.5,11600.0,8.0765,8.0765,8.0508,8.0508,11600.0
2009-03-03 11:35:00,12.49,12.5,12.46,12.46,20200.0,8.0443,8.0508,8.025,8.025,20200.0
2009-03-03 11:40:00,12.47,12.5,12.45,12.47,16500.0,8.0315,8.0508,8.0186,8.0315,16500.0
2009-03-03 11:45:00,12.47,12.48,12.45,12.46,28000.0,8.0315,8.0379,8.0186,8.025,28000.0
2009-03-03 11:50:00,12.45,12.47,12.42,12.44,34900.0,8.0186,8.0315,7.9993,8.0121,34900.0
2009-03-03 11:55:00,12.44,12.49,12.44,12.47,28700.0,8.0121,8.0443,8.0121,8.0315,28700.0
2009-03-03 12:00:00,12.47,12.5,12.47,12.49,23300.0,8.0315,8.0508,8.0315,8.0443,23300.0
2009-03-03 12:05:00,12.49,12.57,12.49,12.56,65200.0,8.0443,8.0959,8.0443,8.0894,65200.0
2009-03-03 12:10:00,12.57,12.57,12.53,12.54,64700.0,8.0959,8.0959,8.0701,8.0765,64700.0
2009-03-03 12:15:00,12.54,12.59,12.52,12.54,69600.0,8.0765,8.1088,8.0637,8.0765,69600.0
2009-03-03 12:20:00,12.54,12.6,12.54,12.56,42700.0,8.0765,8.1152,8.0765,8.0894,42700.0
2009-03-03 12:25:00,12.56,12.66,12.55,12.65,42900.0,8.0894,8.1538,8.083,8.1474,42900.0
2009-03-03 12:30:00,12.64,12.64,12.59,12.6,44500.0,8.141,8.141,8.1088,8.1152,44500.0
2009-03-03 12:35:00,12.6,12.62,12.57,12.58,52500.0,8.1152,8.1281,8.0959,8.1023,52500.0
2009-03-03 12:40:00,12.59,12.65,12.59,12.65,45000.0,8.1088,8.1474,8.1088,8.1474,45000.0
2009-03-03 12:45:00,12.65,12.7,12.65,12.67,48000.0,8.1474,8.1796,8.1474,8.1603,48000.0
2009-03-03 12:50:00,12.67,12.67,12.57,12.62,77700.0,8.1603,8.1603,8.0959,8.1281,77700.0
2009-03-03 12:55:00,12.62,12.64,12.61,12.63,28600.0,8.1281,8.141,8.1216,8.1345,28600.0
2009-03-03 13:00:00,12.63,12.64,12.61,12.64,44500.0,8.1345,8.141,8.1216,8.141,44500.0
2009-03-03 13:05:00,12.64,12.65,12.61,12.63,50500.0,8.141,8.1474,8.1216,8.1345,50500.0
2009-03-03 13:10:00,12.64,12.7,12.63,12.66,68700.0,8.141,8.1796,8.1345,8.1538,68700.0
2009-03-03 13:15:00,12.66,12.7,12.65,12.7,31100.0,8.1538,8.1796,8.1474,8.1796,31100.0
2009-03-03 13:20:00,12.7,12.8,12.68,12.75,178100.0,8.1796,8.244,8.1667,8.2118,178100.0
2009-03-03 13:25:00,12.74,12.77,12.74,12.74,60800.0,8.2054,8.2247,8.2054,8.2054,60800.0
2009-03-03 13:30:00,12.74,12.75,12.7,12.74,57900.0,8.2054,8.2118,8.1796,8.2054,57900.0
2009-03-03 13:35:00,12.74,12.76,12.69,12.71,40800.0,8.2054,8.2182,8.1732,8.186,40800.0
2009-03-03 13:40:00,12.72,12.74,12.7,12.72,39100.0,8.1925,8.2054,8.1796,8.1925,39100.0
2009-03-03 13:45:00,12.72,12.73,12.68,12.68,33300.0,8.1925,8.1989,8.1667,8.1667,33300.0
2009-03-03 13:50:00,12.68,12.78,12.68,12.75,26600.0,8.1667,8.2311,8.1667,8.2118,26600.0
2009-03-03 13:55:00,12.75,12.86,12.75,12.81,76700.0,8.2118,8.2826,8.2118,8.2504,76700.0
2009-03-03 14:00:00,12.81,12.89,12.8,12.89,111000.0,8.2504,8.302,8.244,8.302,111000.0
2009-03-03 14:05:00,12.88,12.92,12.85,12.86,103100.0,8.2955,8.3213,8.2762,8.2826,103100.0
2009-03-03 14:10:00,12.86,12.94,12.85,12.92,45600.0,8.2826,8.3342,8.2762,8.3213,45600.0
2009-03-03 14:15:00,12.93,12.93,12.88,12.9,38100.0,8.3277,8.3277,8.2955,8.3084,38100.0
2009-03-03 14:20:00,12.89,12.94,12.88,12.94,40600.0,8.302,8.3342,8.2955,8.3342,40600.0
2009-03-03 14:25:00,12.93,12.94,12.85,12.88,100500.0,8.3277,8.3342,8.2762,8.2955,100500.0
2009-03-03 14:30:00,12.89,12.92,12.86,12.91,62500.0,8.302,8.3213,8.2826,8.3149,62500.0
2009-03-03 14:35:00,12.92,12.95,12.91,12.94,67700.0,8.3213,8.3406,8.3149,8.3342,67700.0
2009-03-03 14:40:00,12.95,12.95,12.91,12.93,62600.0,8.3406,8.3406,8.3149,8.3277,62600.0
2009-03-03 14:45:00,12.93,12.95,12.88,12.91,50800.0,8.3277,8.3406,8.2955,8.3149,50800.0
2009-03-03 14:50:00,12.9,12.92,12.88,12.9,62800.0,8.3084,8.3213,8.2955,8.3084,62800.0
2009-03-03 14:55:00,12.9,12.95,12.9,12.91,84700.0,8.3084,8.3406,8.3084,8.3149,84700.0
2009-03-03 15:00:00,12.9,12.93,12.87,12.88,67200.0,8.3084,8.3277,8.2891,8.2955,67200.0
2009-03-03 15:05:00,12.87,12.88,12.83,12.85,38600.0,8.2891,8.2955,8.2633,8.2762,38600.0
2009-03-03 15:10:00,12.84,12.88,12.79,12.8,52300.0,8.2698,8.2955,8.2376,8.244,52300.0
2009-03-03 15:15:00,12.8,12.83,12.77,12.81,45400.0,8.244,8.2633,8.2247,8.2504,45400.0
2009-03-03 15:20:00,12.82,12.83,12.72,12.75,60400.0,8.2569,8.2633,8.1925,8.2118,60400.0
2009-03-03 15:25:00,12.75,12.77,12.72,12.74,46300.0,8.2118,8.2247,8.1925,8.2054,46300.0
2009-03-03 15:30:00,12.74,12.78,12.72,12.77,51600.0,8.2054,8.2311,8.1925,8.2247,51600.0
2009-03-03 15:35:00,12.78,12.79,12.7,12.7,96400.0,8.2311,8.2376,8.1796,8.1796,96400.0
2009-03-03 15:40:00,12.7,12.71,12.67,12.69,108900.0,8.1796,8.186,8.1603,8.1732,108900.0
2009-03-03 15:45:00,12.69,12.72,12.66,12.7,73800.0,8.1732,8.1925,8.1538,8.1796,73800.0
2009-03-03 15:50:00,12.71,12.74,12.67,12.72,131500.0,8.186,8.2054,8.1603,8.1925,131500.0
2009-03-03 15:55:00,12.72,12.74,12.69,12.69,232000.0,8.1925,8.2054,8.1732,8.1732,232000.0
2009-03-04 09:30:00,12.92,13.07,12.73,13.07,50200.0,8.3213,8.4179,8.1989,8.4179,50200.0
2009-03-04 09:35:00,13.07,13.21,13.03,13.16,66000.0,8.4179,8.5081,8.3921,8.4759,66000.0
2009-03-04 09:40:00,13.16,13.18,13.04,13.09,76600.0,8.4759,8.4887,8.3986,8.4308,76600.0
2009-03-04 09:45:00,13.09,13.14,13.08,13.12,42200.0,8.4308,8.463,8.4243,8.4501,42200.0
2009-03-04 09:50:00,13.12,13.14,13.04,13.07,51500.0,8.4501,8.463,8.3986,8.4179,51500.0
2009-03-04 09:55:00,13.07,13.15,13.06,13.08,65500.0,8.4179,8.4694,8.4115,8.4243,65500.0
2009-03-04 10:00:00,13.07,13.2,13.05,13.19,120800.0,8.4179,8.5016,8.405,8.4952,120800.0
2009-03-04 10:05:00,13.19,13.25,13.16,13.16,47000.0,8.4952,8.5338,8.4759,8.4759,47000.0
2009-03-04 10:10:00,13.16,13.16,13.07,13.15,45400.0,8.4759,8.4759,8.4179,8.4694,45400.0
2009-03-04 10:15:00,13.15,13.18,13.13,13.14,46600.0,8.4694,8.4887,8.4565,8.463,46600.0
2009-03-04 10:20:00,13.14,13.14,13.08,13.12,67100.0,8.463,8.463,8.4243,8.4501,67100.0
2009-03-04 10:25:00,13.12,13.2,13.11,13.2,45000.0,8.4501,8.5016,8.4437,8.5016,45000.0
2009-03-04 10:30:00,13.2,13.23,13.18,13.22,36500.0,8.5016,8.521,8.4887,8.5145,36500.0
2009-03-04 10:35:00,13.23,13.23,13.13,13.18,34400.0,8.521,8.521,8.4565,8.4887,34400.0
2009-03-04 10:40:00,13.18,13.3,13.18,13.27,71500.0,8.4887,8.566,8.4887,8.5467,71500.0
2009-03-04 10:45:00,13.27,13.3,13.27,13.29,36300.0,8.5467,8.566,8.5467,8.5596,36300.0
2009-03-04 10:50:00,13.3,13.33,13.27,13.29,101000.0,8.566,8.5854,8.5467,8.5596,101000.0
2009-03-04 10:55:00,13.29,13.31,13.21,13.25,99000.0,8.5596,8.5725,8.5081,8.5338,99000.0
2009-03-04 11:00:00,13.25,13.34,13.25,13.32,53400.0,8.5338,8.5918,8.5338,8.5789,53400.0
2009-03-04 11:05:00,13.32,13.41,13.32,13.36,76400.0,8.5789,8.6369,8.5789,8.6047,76400.0
2009-03-04 11:10:00,13.37,13.4,13.36,13.37,38300.0,8.6111,8.6304,8.6047,8.6111,38300.0
2009-03-04 11:15:00,13.37,13.39,13.36,13.37,43500.0,8.6111,8.624,8.6047,8.6111,43500.0
2009-03-04 11:20:00,13.37,13.4,13.34,13.4,37700.0,8.6111,8.6304,8.5918,8.6304,37700.0
2009-03-04 11:25:00,13.4,13.47,13.4,13.46,48800.0,8.6304,8.6755,8.6304,8.6691,48800.0
2009-03-04 11:30:00,13.46,13.48,13.45,13.47,42800.0,8.6691,8.682,8.6626,8.6755,42800.0
2009-03-04 11:35:00,13.48,13.48,13.47,13.48,32600.0,8.682,8.682,8.6755,8.682,32600.0
2009-03-04 11:40:00,13.48,13.49,13.47,13.48,45100.0,8.682,8.6884,8.6755,8.682,45100.0
2009-03-04 11:45:00,13.49,13.49,13.45,13.49,52300.0,8.6884,8.6884,8.6626,8.6884,52300.0
2009-03-04 11:50:00,13.49,13.52,13.48,13.5,44300.0,8.6884,8.7077,8.682,8.6948,44300.0
2009-03-04 11:55:00,13.49,13.54,13.49,13.53,21600.0,8.6884,8.7206,8.6884,8.7142,21600.0
2009-03-04 12:00:00,13.53,13.54,13.5,13.52,40900.0,8.7142,8.7206,8.6948,8.7077,40900.0
2009-03-04 12:05:00,13.51,13.52,13.41,13.41,31400.0,8.7013,8.7077,8.6369,8.6369,31400.0
2009-03-04 12:10:00,13.42,13.44,13.41,13.42,13900.0,8.6433,8.6562,8.6369,8.6433,13900.0
2009-03-04 12:15:00,13.41,13.42,13.36,13.37,19100.0,8.6369,8.6433,8.6047,8.6111,19100.0
2009-03-04 12:20:00,13.37,13.38,13.36,13.36,20800.0,8.6111,8.6176,8.6047,8.6047,20800.0
2009-03-04 12:25:00,13.36,13.38,13.36,13.37,10800.0,8.6047,8.6176,8.6047,8.6111,10800.0
2009-03-04 12:30:00,13.37,13.39,13.37,13.38,31500.0,8.6111,8.624,8.6111,8.6176,31500.0
2009-03-04 12:35:00,13.38,13.42,13.38,13.4,20700.0,8.6176,8.6433,8.6176,8.6304,20700.0
2009-03-04 12:40:00,13.41,13.41,13.3,13.3,33500.0,8.6369,8.6369,8.566,8.566,33500.0
2009-03-04 12:45:00,13.3,13.31,13.26,13.28,17600.0,8.566,8.5725,8.5403,8.5532,17600.0
2009-03-04 12:50:00,13.28,13.31,13.27,13.31,10400.0,8.5532,8.5725,8.5467,8.5725,10400.0
2009-03-04 12:55:00,13.3,13.31,13.26,13.31,15200.0,8.566,8.5725,8.5403,8.5725,15200.0
2009-03-04 13:00:00,13.3,13.3,13.25,13.25,16400.0,8.566,8.566,8.5338,8.5338,16400.0
2009-03-04 13:05:00,13.25,13.29,13.23,13.29,17500.0,8.5338,8.5596,8.521,8.5596,17500.0
2009-03-04 13:10:00,13.28,13.31,13.28,13.3,12400.0,8.5532,8.5725,8.5532,8.566,12400.0
2009-03-04 13:15:00,13.29,13.33,13.28,13.33,56400.0,8.5596,8.5854,8.5532,8.5854,56400.0
2009-03-04 13:20:00,13.32,13.32,13.28,13.31,25300.0,8.5789,8.5789,8.5532,8.5725,25300.0
2009-03-04 13:25:00,13.3,13.35,13.3,13.32,17900.0,8.566,8.5982,8.566,8.5789,17900.0
2009-03-04 13:30:00,13.32,13.41,13.32,13.38,49300.0,8.5789,8.6369,8.5789,8.6176,49300.0
2009-03-04 13:35:00,13.39,13.4,13.3,13.3,44700.0,8.624,8.6304,8.566,8.566,44700.0
2009-03-04 13:40:00,13.3,13.36,13.29,13.36,24900.0,8.566,8.6047,8.5596,8.6047,24900.0
2009-03-04 13:45:00,13.36,13.43,13.35,13.4,39500.0,8.6047,8.6498,8.5982,8.6304,39500.0
2009-03-04 13:50:00,13.4,13.42,13.36,13.36,54700.0,8.6304,8.6433,8.6047,8.6047,54700.0
2009-03-04 13:55:00,13.36,13.39,13.35,13.37,35500.0,8.6047,8.624,8.5982,8.6111,35500.0
2009-03-04 14:00:00,13.36,13.4,13.32,13.37,38200.0,8.6047,8.6304,8.5789,8.6111,38200.0
2009-03-04 14:05:00,13.38,13.42,13.36,13.42,25100.0,8.6176,8.6433,8.6047,8.6433,25100.0
2009-03-04 14:10:00,13.42,13.44,13.41,13.41,17000.0,8.6433,8.6562,8.6369,8.6369,17000.0
2009-03-04 14:15:00,13.41,13.46,13.4,13.44,26400.0,8.6369,8.6691,8.6304,8.6562,26400.0
2009-03-04 14:20:00,13.44,13.44,13.4,13.41,22100.0,8.6562,8.6562,8.6304,8.6369,22100.0
2009-03-04 14:25:00,13.42,13.42,13.37,13.39,17400.0,8.6433,8.6433,8.6111,8.624,17400.0
2009-03-04 14:30:00,13.4,13.41,13.39,13.41,17100.0,8.6304,8.6369,8.624,8.6369,17100.0
2009-03-04 14:35:00,13.4,13.48,13.39,13.46,26000.0,8.6304,8.682,8.624,8.6691,26000.0
2009-03-04 14:40:00,13.45,13.47,13.42,13.47,22000.0,8.6626,8.6755,8.6433,8.6755,22000.0
2009-03-04 14:45:00,13.46,13.52,13.46,13.48,23000.0,8.6691,8.7077,8.6691,8.682,23000.0
2009-03-04 14:50:00,13.48,13.51,13.48,13.51,17300.0,8.682,8.7013,8.682,8.7013,17300.0
2009-03-04 14:55:00,13.5,13.53,13.45,13.52,54300.0,8.6948,8.7142,8.6626,8.7077,54300.0
2009-03-04 15:00:00,13.52,13.55,13.5,13.51,37600.0,8.7077,8.7271,8.6948,8.7013,37600.0
2009-03-04 15:05:00,13.51,13.51,13.46,13.51,26100.0,8.7013,8.7013,8.6691,8.7013,26100.0
2009-03-04 15:10:00,13.5,13.56,13.5,13.55,50500.0,8.6948,8.7335,8.6948,8.7271,50500.0
2009-03-04 15:15:00,13.55,13.56,13.54,13.55,21400.0,8.7271,8.7335,8.7206,8.7271,21400.0
2009-03-04 15:20:00,13.55,13.55,13.49,13.52,58900.0,8.7271,8.7271,8.6884,8.7077,58900.0
2009-03-04 15:25:00,13.52,13.55,13.5,13.53,70200.0,8.7077,8.7271,8.6948,8.7142,70200.0
2009-03-04 15:30:00,13.52,13.56,13.51,13.51,63100.0,8.7077,8.7335,8.7013,8.7013,63100.0
2009-03-04 15:35:00,13.51,13.51,13.45,13.47,155200.0,8.7013,8.7013,8.6626,8.6755,155200.0
2009-03-04 15:40:00,13.47,13.47,13.44,13.46,72000.0,8.6755,8.6755,8.6562,8.6691,72000.0
2009-03-04 15:45:00,13.45,13.46,13.37,13.39,86800.0,8.6626,8.6691,8.6111,8.624,86800.0
2009-03-04 15:50:00,13.39,13.4,13.33,13.34,108800.0,8.624,8.6304,8.5854,8.5918,108800.0
2009-03-04 15:55:00,13.34,13.35,13.28,13.29,200200.0,8.5918,8.5982,8.5532,8.5596,200200.0
2009-03-05 09:30:00,12.98,13.1,12.92,12.92,60600.0,8.3599,8.4372,8.3213,8.3213,60600.0
2009-03-05 09:35:00,12.93,13.08,12.92,13.08,36300.0,8.3277,8.4243,8.3213,8.4243,36300.0
2009-03-05 09:40:00,13.08,13.23,13.07,13.2,78200.0,8.4243,8.521,8.4179,8.5016,78200.0
2009-03-05 09:45:00,13.2,13.22,13.14,13.15,81900.0,8.5016,8.5145,8.463,8.4694,81900.0
2009-03-05 09:50:00,13.14,13.22,13.12,13.18,45500.0,8.463,8.5145,8.4501,8.4887,45500.0
2009-03-05 09:55:00,13.18,13.22,13.13,13.16,61500.0,8.4887,8.5145,8.4565,8.4759,61500.0
2009-03-05 10:00:00,13.16,13.2,13.13,13.17,45300.0,8.4759,8.5016,8.4565,8.4823,45300.0
2009-03-05 10:05:00,13.17,13.23,13.14,13.18,56800.0,8.4823,8.521,8.463,8.4887,56800.0
2009-03-05 10:10:00,13.17,13.18,13.06,13.06,44700.0,8.4823,8.4887,8.4115,8.4115,44700.0
2009-03-05 10:15:00,13.06,13.06,13.04,13.06,27500.0,8.4115,8.4115,8.3986,8.4115,27500.0
2009-03-05 10:20:00,13.05,13.07,13.04,13.07,51700.0,8.405,8.4179,8.3986,8.4179,51700.0
2009-03-05 10:25:00,13.07,13.11,13.06,13.09,36000.0,8.4179,8.4437,8.4115,8.4308,36000.0
2009-03-05 10:30:00,13.09,13.13,13.07,13.11,52000.0,8.4308,8.4565,8.4179,8.4437,52000.0
2009-03-05 10:35:00,13.11,13.13,13.08,13.09,33100.0,8.4437,8.4565,8.4243,8.4308,33100.0
2009-03-05 10:40:00,13.09,13.14,13.08,13.09,46200.0,8.4308,8.463,8.4243,8.4308,46200.0
2009-03-05 10:45:00,13.08,13.08,12.96,12.97,47100.0,8.4243,8.4243,8.3471,8.3535,47100.0
2009-03-05 10:50:00,12.98,12.98,12.93,12.98,36300.0,8.3599,8.3599,8.3277,8.3599,36300.0
2009-03-05 10:55:00,12.98,12.99,12.89,12.91,48800.0,8.3599,8.3664,8.302,8.3149,48800.0
2009-03-05 11:00:00,12.91,12.93,12.89,12.9,24000.0,8.3149,8.3277,8.302,8.3084,24000.0
2009-03-05 11:05:00,12.9,12.92,12.84,12.87,46400.0,8.3084,8.3213,8.2698,8.2891,46400.0
2009-03-05 11:10:00,12.87,12.94,12.86,12.92,101100.0,8.2891,8.3342,8.2826,8.3213,101100.0
2009-03-05 11:15:00,12.93,12.93,12.87,12.88,168400.0,8.3277,8.3277,8.2891,8.2955,168400.0
2009-03-05 11:20:00,12.88,12.91,12.85,12.91,121900.0,8.2955,8.3149,8.2762,8.3149,121900.0
2009-03-05 11:25:00,12.9,12.91,12.89,12.9,59700.0,8.3084,8.3149,8.302,8.3084,59700.0
2009-03-05 11:30:00,12.9,12.9,12.86,12.89,40100.0,8.3084,8.3084,8.2826,8.302,40100.0
2009-03-05 11:35:00,12.89,12.94,12.87,12.94,68900.0,8.302,8.3342,8.2891,8.3342,68900.0
2009-03-05 11:40:00,12.94,12.98,12.93,12.98,45300.0,8.3342,8.3599,8.3277,8.3599,45300.0
2009-03-05 11:45:00,12.98,12.98,12.92,12.92,29600.0,8.3599,8.3599,8.3213,8.3213,29600.0
2009-03-05 11:50:00,12.93,12.93,12.82,12.82,39200.0,8.3277,8.3277,8.2569,8.2569,39200.0
2009-03-05 11:55:00,12.82,12.82,12.79,12.81,28900.0,8.2569,8.2569,8.2376,8.2504,28900.0
2009-03-05 12:00:00,12.81,12.83,12.77,12.79,49500.0,8.2504,8.2633,8.2247,8.2376,49500.0
2009-03-05 12:05:00,12.79,12.8,12.76,12.77,32500.0,8.2376,8.244,8.2182,8.2247,32500.0
2009-03-05 12:10:00,12.77,12.77,12.72,12.73,15800.0,8.2247,8.2247,8.1925,8.1989,15800.0
2009-03-05 12:15:00,12.72,12.73,12.7,12.72,25000.0,8.1925,8.1989,8.1796,8.1925,25000.0
2009-03-05 12:20:00,12.73,12.75,12.72,12.74,13000.0,8.1989,8.2118,8.1925,8.2054,13000.0
2009-03-05 12:25:00,12.73,12.81,12.73,12.81,32400.0,8.1989,8.2504,8.1989,8.2504,32400.0
2009-03-05 12:30:00,12.81,12.82,12.75,12.79,88400.0,8.2504,8.2569,8.2118,8.2376,88400.0
2009-03-05 12:35:00,12.8,12.8,12.77,12.78,11000.0,8.244,8.244,8.2247,8.2311,11000.0
2009-03-05 12:40:00,12.78,12.81,12.78,12.8,12600.0,8.2311,8.2504,8.2311,8.244,12600.0
2009-03-05 12:45:00,12.79,12.79,12.72,12.72,14800.0,8.2376,8.2376,8.1925,8.1925,14800.0
2009-03-05 12:50:00,12.72,12.73,12.71,12.71,17600.0,8.1925,8.1989,8.186,8.186,17600.0
2009-03-05 12:55:00,12.71,12.71,12.64,12.65,18300.0,8.186,8.186,8.141,8.1474,18300.0
2009-03-05 13:00:00,12.64,12.65,12.63,12.65,46600.0,8.141,8.1474,8.1345,8.1474,46600.0
2009-03-05 13:05:00,12.65,12.71,12.64,12.71,41100.0,8.1474,8.186,8.141,8.186,41100.0
2009-03-05 13:10:00,12.71,12.81,12.7,12.79,43700.0,8.186,8.2504,8.1796,8.2376,43700.0
2009-03-05 13:15:00,12.79,12.82,12.77,12.81,34700.0,8.2376,8.2569,8.2247,8.2504,34700.0
2009-03-05 13:20:00,12.81,12.82,12.76,12.76,37100.0,8.2504,8.2569,8.2182,8.2182,37100.0
2009-03-05 13:25:00,12.76,12.88,12.76,12.87,249200.0,8.2182,8.2955,8.2182,8.2891,249200.0
2009-03-05 13:30:00,12.87,12.87,12.77,12.82,44900.0,8.2891,8.2891,8.2247,8.2569,44900.0
2009-03-05 13:35:00,12.82,12.82,12.77,12.78,20100.0,8.2569,8.2569,8.2247,8.2311,20100.0
2009-03-05 13:40:00,12.78,12.83,12.73,12.73,45800.0,8.2311,8.2633,8.1989,8.1989,45800.0
2009-03-05 13:45:00,12.72,12.78,12.72,12.73,46300.0,8.1925,8.2311,8.1925,8.1989,46300.0
2009-03-05 13:50:00,12.73,12.75,12.71,12.72,26100.0,8.1989,8.2118,8.186,8.1925,26100.0
2009-03-05 13:55:00,12.72,12.76,12.72,12.75,23200.0,8.1925,8.2182,8.1925,8.2118,23200.0
2009-03-05 14:00:00,12.74,12.75,12.71,12.74,24800.0,8.2054,8.2118,8.186,8.2054,24800.0
2009-03-05 14:05:00,12.73,12.74,12.7,12.74,42900.0,8.1989,8.2054,8.1796,8.2054,42900.0
2009-03-05 14:10:00,12.75,12.75,12.7,12.71,48600.0,8.2118,8.2118,8.1796,8.186,48600.0
2009-03-05 14:15:00,12.71,12.78,12.7,12.77,44000.0,8.186,8.2311,8.1796,8.2247,44000.0
2009-03-05 14:20:00,12.76,12.76,12.67,12.68,39200.0,8.2182,8.2182,8.1603,8.1667,39200.0
2009-03-05 14:25:00,12.67,12.7,12.67,12.69,38100.0,8.1603,8.1796,8.1603,8.1732,38100.0
2009-03-05 14:30:00,12.68,12.7,12.65,12.69,117900.0,8.1667,8.1796,8.1474,8.1732,117900.0
2009-03-05 14:35:00,12.69,12.72,12.68,12.69,52900.0,8.1732,8.1925,8.1667,8.1732,52900.0
2009-03-05 14:40:00,12.7,12.7,12.65,12.65,17500.0,8.1796,8.1796,8.1474,8.1474,17500.0
2009-03-05 14:45:00,12.65,12.7,12.64,12.65,47600.0,8.1474,8.1796,8.141,8.1474,47600.0
2009-03-05 14:50:00,12.65,12.68,12.63,12.67,75100.0,8.1474,8.1667,8.1345,8.1603,75100.0
2009-03-05 14:55:00,12.67,12.68,12.61,12.64,48900.0,8.1603,8.1667,8.1216,8.141,48900.0
2009-03-05 15:00:00,12.63,12.66,12.61,12.66,69000.0,8.1345,8.1538,8.1216,8.1538,69000.0
2009-03-05 15:05:00,12.65,12.71,12.64,12.7,120400.0,8.1474,8.186,8.141,8.1796,120400.0
2009-03-05 15:10:00,12.71,12.76,12.7,12.74,64500.0,8.186,8.2182,8.1796,8.2054,64500.0
2009-03-05 15:15:00,12.74,12.79,12.73,12.76,197000.0,8.2054,8.2376,8.1989,8.2182,197000.0
2009-03-05 15:20:00,12.76,12.8,12.76,12.76,104600.0,8.2182,8.244,8.2182,8.2182,104600.0
2009-03-05 15:25:00,12.76,12.76,12.67,12.68,76300.0,8.2182,8.2182,8.1603,8.1667,76300.0
2009-03-05 15:30:00,12.68,12.7,12.62,12.62,77800.0,8.1667,8.1796,8.1281,8.1281,77800.0
2009-03-05 15:35:00,12.61,12.63,12.56,12.56,100600.0,8.1216,8.1345,8.0894,8.0894,100600.0
2009-03-05 15:40:00,12.56,12.59,12.51,12.55,199600.0,8.0894,8.1088,8.0572,8.083,199600.0
2009-03-05 15:45:00,12.55,12.58,12.51,12.54,310000.0,8.083,8.1023,8.0572,8.0765,310000.0
2009-03-05 15:50:00,12.55,12.56,12.53,12.56,346200.0,8.083,8.0894,8.0701,8.0894,346200.0
2009-03-05 15:55:00,12.56,12.57,12.53,12.55,513300.0,8.0894,8.0959,8.0701,8.083,513300.0
2009-03-06 09:30:00,12.46,13.09,12.02,12.57,40600.0,8.025,8.4308,7.7416,8.0959,40600.0
2009-03-06 09:35:00,12.58,12.65,12.46,12.63,58100.0,8.1023,8.1474,8.025,8.1345,58100.0
2009-03-06 09:40:00,12.63,12.98,12.56,12.96,82400.0,8.1345,8.3599,8.0894,8.3471,82400.0
2009-03-06 09:45:00,12.97,13.07,12.95,13.06,136500.0,8.3535,8.4179,8.3406,8.4115,136500.0
2009-03-06 09:50:00,13.06,13.07,12.98,13.0,165500.0,8.4115,8.4179,8.3599,8.3728,165500.0
2009-03-06 09:55:00,13.0,13.03,12.99,13.0,94400.0,8.3728,8.3921,8.3664,8.3728,94400.0
2009-03-06 10:00:00,13.0,13.01,12.91,12.94,155100.0,8.3728,8.3793,8.3149,8.3342,155100.0
2009-03-06 10:05:00,12.94,12.98,12.9,12.92,97300.0,8.3342,8.3599,8.3084,8.3213,97300.0
2009-03-06 10:10:00,12.92,12.94,12.85,12.87,52300.0,8.3213,8.3342,8.2762,8.2891,52300.0
2009-03-06 10:15:00,12.86,12.88,12.79,12.86,97900.0,8.2826,8.2955,8.2376,8.2826,97900.0
2009-03-06 10:20:00,12.87,12.93,12.85,12.92,82300.0,8.2891,8.3277,8.2762,8.3213,82300.0
2009-03-06 10:25:00,12.92,12.92,12.84,12.88,102300.0,8.3213,8.3213,8.2698,8.2955,102300.0
2009-03-06 10:30:00,12.88,12.94,12.86,12.87,143500.0,8.2955,8.3342,8.2826,8.2891,143500.0
2009-03-06 10:35:00,12.87,12.87,12.8,12.8,41600.0,8.2891,8.2891,8.244,8.244,41600.0
2009-03-06 10:40:00,12.8,12.84,12.79,12.82,23200.0,8.244,8.2698,8.2376,8.2569,23200.0
2009-03-06 10:45:00,12.81,12.82,12.75,12.76,39400.0,8.2504,8.2569,8.2118,8.2182,39400.0
2009-03-06 10:50:00,12.76,12.77,12.68,12.68,44500.0,8.2182,8.2247,8.1667,8.1667,44500.0
2009-03-06 10:55:00,12.68,12.69,12.58,12.6,66100.0,8.1667,8.1732,8.1023,8.1152,66100.0
2009-03-06 11:00:00,12.61,12.66,12.6,12.66,52000.0,8.1216,8.1538,8.1152,8.1538,52000.0
2009-03-06 11:05:00,12.65,12.66,12.61,12.61,21100.0,8.1474,8.1538,8.1216,8.1216,21100.0
2009-03-06 11:10:00,12.61,12.7,12.6,12.69,46200.0,8.1216,8.1796,8.1152,8.1732,46200.0
2009-03-06 11:15:00,12.68,12.72,12.65,12.72,47300.0,8.1667,8.1925,8.1474,8.1925,47300.0
2009-03-06 11:20:00,12.72,12.72,12.63,12.63,26000.0,8.1925,8.1925,8.1345,8.1345,26000.0
2009-03-06 11:25:00,12.63,12.68,12.61,12.67,69700.0,8.1345,8.1667,8.1216,8.1603,69700.0
2009-03-06 11:30:00,12.69,12.72,12.67,12.72,27400.0,8.1732,8.1925,8.1603,8.1925,27400.0
2009-03-06 11:35:00,12.71,12.73,12.68,12.68,25300.0,8.186,8.1989,8.1667,8.1667,25300.0
2009-03-06 11:40:00,12.68,12.69,12.62,12.62,32300.0,8.1667,8.1732,8.1281,8.1281,32300.0
2009-03-06 11:45:00,12.62,12.66,12.62,12.65,36900.0,8.1281,8.1538,8.1281,8.1474,36900.0
2009-03-06 11:50:00,12.66,12.69,12.64,12.69,90100.0,8.1538,8.1732,8.141,8.1732,90100.0
2009-03-06 11:55:00,12.69,12.71,12.65,12.65,18000.0,8.1732,8.186,8.1474,8.1474,18000.0
2009-03-06 12:00:00,12.65,12.69,12.64,12.66,33100.0,8.1474,8.1732,8.141,8.1538,33100.0
2009-03-06 12:05:00,12.67,12.71,12.66,12.7,18200.0,8.1603,8.186,8.1538,8.1796,18200.0
2009-03-06 12:10:00,12.7,12.7,12.65,12.68,16900.0,8.1796,8.1796,8.1474,8.1667,16900.0
2009-03-06 12:15:00,12.68,12.71,12.64,12.64,23600.0,8.1667,8.186,8.141,8.141,23600.0
2009-03-06 12:20:00,12.65,12.68,12.65,12.65,21200.0,8.1474,8.1667,8.1474,8.1474,21200.0
2009-03-06 12:25:00,12.65,12.66,12.61,12.65,35500.0,8.1474,8.1538,8.1216,8.1474,35500.0
2009-03-06 12:30:00,12.65,12.66,12.61,12.65,16000.0,8.1474,8.1538,8.1216,8.1474,16000.0
2009-03-06 12:35:00,12.63,12.63,12.59,12.61,20000.0,8.1345,8.1345,8.1088,8.1216,20000.0
2009-03-06 12:40:00,12.61,12.61,12.53,12.54,14300.0,8.1216,8.1216,8.0701,8.0765,14300.0
2009-03-06 12:45:00,12.53,12.53,12.5,12.51,28400.0,8.0701,8.0701,8.0508,8.0572,28400.0
2009-03-06 12:50:00,12.51,12.53,12.49,12.51,38200.0,8.0572,8.0701,8.0443,8.0572,38200.0
2009-03-06 12:55:00,12.51,12.57,12.5,12.57,41100.0,8.0572,8.0959,8.0508,8.0959,41100.0
2009-03-06 13:00:00,12.57,12.57,12.51,12.52,29400.0,8.0959,8.0959,8.0572,8.0637,29400.0
2009-03-06 13:05:00,12.52,12.53,12.5,12.51,11500.0,8.0637,8.0701,8.0508,8.0572,11500.0
2009-03-06 13:10:00,12.5,12.55,12.5,12.54,73200.0,8.0508,8.083,8.0508,8.0765,73200.0
2009-03-06 13:15:00,12.54,12.54,12.5,12.51,29200.0,8.0765,8.0765,8.0508,8.0572,29200.0
2009-03-06 13:20:00,12.51,12.51,12.49,12.5,39500.0,8.0572,8.0572,8.0443,8.0508,39500.0
2009-03-06 13:25:00,12.5,12.52,12.49,12.5,19100.0,8.0508,8.0637,8.0443,8.0508,19100.0
2009-03-06 13:30:00,12.5,12.53,12.45,12.48,118400.0,8.0508,8.0701,8.0186,8.0379,118400.0
2009-03-06 13:35:00,12.49,12.5,12.47,12.47,20300.0,8.0443,8.0508,8.0315,8.0315,20300.0
2009-03-06 13:40:00,12.47,12.47,12.42,12.44,22200.0,8.0315,8.0315,7.9993,8.0121,22200.0
2009-03-06 13:45:00,12.44,12.47,12.4,12.45,41200.0,8.0121,8.0315,7.9864,8.0186,41200.0
2009-03-06 13:50:00,12.46,12.49,12.44,12.48,57800.0,8.025,8.0443,8.0121,8.0379,57800.0
2009-03-06 13:55:00,12.48,12.49,12.47,12.47,54600.0,8.0379,8.0443,8.0315,8.0315,54600.0
2009-03-06 14:00:00,12.47,12.55,12.46,12.5,43000.0,8.0315,8.083,8.025,8.0508,43000.0
2009-03-06 14:05:00,12.5,12.57,12.48,12.56,41000.0,8.0508,8.0959,8.0379,8.0894,41000.0
2009-03-06 14:10:00,12.56,12.58,12.54,12.55,60500.0,8.0894,8.1023,8.0765,8.083,60500.0
2009-03-06 14:15:00,12.55,12.55,12.45,12.46,50700.0,8.083,8.083,8.0186,8.025,50700.0
2009-03-06 14:20:00,12.47,12.49,12.45,12.48,53800.0,8.0315,8.0443,8.0186,8.0379,53800.0
2009-03-06 14:25:00,12.48,12.53,12.47,12.53,40800.0,8.0379,8.0701,8.0315,8.0701,40800.0
2009-03-06 14:30:00,12.53,12.54,12.48,12.5,38400.0,8.0701,8.0765,8.0379,8.0508,38400.0
2009-03-06 14:35:00,12.5,12.54,12.47,12.51,43800.0,8.0508,8.0765,8.0315,8.0572,43800.0
2009-03-06 14:40:00,12.51,12.51,12.42,12.44,47400.0,8.0572,8.0572,7.9993,8.0121,47400.0
2009-03-06 14:45:00,12.44,12.46,12.42,12.42,18100.0,8.0121,8.025,7.9993,7.9993,18100.0
2009-03-06 14:50:00,12.42,12.43,12.37,12.37,41300.0,7.9993,8.0057,7.9671,7.9671,41300.0
2009-03-06 14:55:00,12.37,12.38,12.31,12.31,125600.0,7.9671,7.9735,7.9284,7.9284,125600.0
2009-03-06 15:00:00,12.31,12.4,12.31,12.39,182500.0,7.9284,7.9864,7.9284,7.9799,182500.0
2009-03-06 15:05:00,12.39,12.4,12.37,12.38,54800.0,7.9799,7.9864,7.9671,7.9735,54800.0
2009-03-06 15:10:00,12.38,12.39,12.36,12.39,46600.0,7.9735,7.9799,7.9606,7.9799,46600.0
2009-03-06 15:15:00,12.38,12.44,12.38,12.4,42900.0,7.9735,8.0121,7.9735,7.9864,42900.0
2009-03-06 15:20:00,12.41,12.41,12.36,12.37,92500.0,7.9928,7.9928,7.9606,7.9671,92500.0
2009-03-06 15:25:00,12.36,12.42,12.36,12.37,67400.0,7.9606,7.9993,7.9606,7.9671,67400.0
2009-03-06 15:30:00,12.37,12.46,12.37,12.46,51500.0,7.9671,8.025,7.9671,8.025,51500.0
2009-03-06 15:35:00,12.45,12.52,12.45,12.48,156300.0,8.0186,8.0637,8.0186,8.0379,156300.0
2009-03-06 15:40:00,12.48,12.61,12.46,12.59,108300.0,8.0379,8.1216,8.025,8.1088,108300.0
2009-03-06 15:45:00,12.59,12.66,12.54,12.58,103700.0,8.1088,8.1538,8.0765,8.1023,103700.0
2009-03-06 15:50:00,12.57,12.63,12.56,12.63,100800.0,8.0959,8.1345,8.0894,8.1345,100800.0
2009-03-06 15:55:00,12.63,12.66,12.63,12.66,165200.0,8.1345,8.1538,8.1345,8.1538,165200.0
2009-03-09 09:30:00,12.5,12.51,12.35,12.46,73000.0,8.0508,8.0572,7.9542,8.025,73000.0
2009-03-09 09:35:00,12.46,12.71,12.45,12.68,72500.0,8.025,8.186,8.0186,8.1667,72500.0
2009-03-09 09:40:00,12.68,12.69,12.52,12.55,102900.0,8.1667,8.1732,8.0637,8.083,102900.0
2009-03-09 09:45:00,12.58,12.74,12.57,12.74,51300.0,8.1023,8.2054,8.0959,8.2054,51300.0
2009-03-09 09:50:00,12.74,12.85,12.74,12.84,67900.0,8.2054,8.2762,8.2054,8.2698,67900.0
2009-03-09 09:55:00,12.85,12.86,12.76,12.76,40600.0,8.2762,8.2826,8.2182,8.2182,40600.0
2009-03-09 10:00:00,12.77,12.8,12.74,12.79,69100.0,8.2247,8.244,8.2054,8.2376,69100.0
2009-03-09 10:05:00,12.8,12.91,12.79,12.89,39900.0,8.244,8.3149,8.2376,8.302,39900.0
2009-03-09 10:10:00,12.89,12.95,12.89,12.91,86600.0,8.302,8.3406,8.302,8.3149,86600.0
2009-03-09 10:15:00,12.91,12.98,12.91,12.97,38500.0,8.3149,8.3599,8.3149,8.3535,38500.0
2009-03-09 10:20:00,12.97,12.97,12.92,12.92,33000.0,8.3535,8.3535,8.3213,8.3213,33000.0
2009-03-09 10:25:00,12.93,12.93,12.82,12.84,40400.0,8.3277,8.3277,8.2569,8.2698,40400.0
2009-03-09 10:30:00,12.84,12.87,12.84,12.85,38700.0,8.2698,8.2891,8.2698,8.2762,38700.0
2009-03-09 10:35:00,12.85,12.86,12.82,12.83,55600.0,8.2762,8.2826,8.2569,8.2633,55600.0
2009-03-09 10:40:00,12.83,12.89,12.81,12.89,50200.0,8.2633,8.302,8.2504,8.302,50200.0
2009-03-09 10:45:00,12.9,12.92,12.87,12.87,45900.0,8.3084,8.3213,8.2891,8.2891,45900.0
2009-03-09 10:50:00,12.87,12.9,12.84,12.87,25800.0,8.2891,8.3084,8.2698,8.2891,25800.0
2009-03-09 10:55:00,12.86,12.87,12.74,12.74,67500.0,8.2826,8.2891,8.2054,8.2054,67500.0
2009-03-09 11:00:00,12.74,12.81,12.73,12.77,52500.0,8.2054,8.2504,8.1989,8.2247,52500.0
2009-03-09 11:05:00,12.78,12.78,12.69,12.69,58000.0,8.2311,8.2311,8.1732,8.1732,58000.0
2009-03-09 11:10:00,12.69,12.71,12.69,12.7,27800.0,8.1732,8.186,8.1732,8.1796,27800.0
2009-03-09 11:15:00,12.71,12.73,12.71,12.72,72900.0,8.186,8.1989,8.186,8.1925,72900.0
2009-03-09 11:20:00,12.72,12.74,12.71,12.72,55000.0,8.1925,8.2054,8.186,8.1925,55000.0
2009-03-09 11:25:00,12.73,12.78,12.72,12.76,34000.0,8.1989,8.2311,8.1925,8.2182,34000.0
2009-03-09 11:30:00,12.76,12.79,12.72,12.76,29300.0,8.2182,8.2376,8.1925,8.2182,29300.0
2009-03-09 11:35:00,12.76,12.78,12.75,12.77,24800.0,8.2182,8.2311,8.2118,8.2247,24800.0
2009-03-09 11:40:00,12.77,12.77,12.73,12.74,25400.0,8.2247,8.2247,8.1989,8.2054,25400.0
2009-03-09 11:45:00,12.74,12.78,12.74,12.75,24400.0,8.2054,8.2311,8.2054,8.2118,24400.0
2009-03-09 11:50:00,12.74,12.76,12.71,12.71,24300.0,8.2054,8.2182,8.186,8.186,24300.0
2009-03-09 11:55:00,12.71,12.72,12.66,12.7,27700.0,8.186,8.1925,8.1538,8.1796,27700.0
2009-03-09 12:00:00,12.71,12.74,12.67,12.71,32800.0,8.186,8.2054,8.1603,8.186,32800.0
2009-03-09 12:05:00,12.71,12.74,12.71,12.71,17200.0,8.186,8.2054,8.186,8.186,17200.0
2009-03-09 12:10:00,12.71,12.78,12.71,12.75,33200.0,8.186,8.2311,8.186,8.2118,33200.0
2009-03-09 12:15:00,12.76,12.77,12.74,12.75,22200.0,8.2182,8.2247,8.2054,8.2118,22200.0
2009-03-09 12:20:00,12.76,12.79,12.75,12.76,22600.0,8.2182,8.2376,8.2118,8.2182,22600.0
2009-03-09 12:25:00,12.76,12.76,12.7,12.7,20400.0,8.2182,8.2182,8.1796,8.1796,20400.0
2009-03-09 12:30:00,12.71,12.71,12.68,12.68,27800.0,8.186,8.186,8.1667,8.1667,27800.0
2009-03-09 12:35:00,12.68,12.69,12.58,12.58,37300.0,8.1667,8.1732,8.1023,8.1023,37300.0
2009-03-09 12:40:00,12.58,12.59,12.55,12.57,34800.0,8.1023,8.1088,8.083,8.0959,34800.0
2009-03-09 12:45:00,12.57,12.61,12.55,12.61,52100.0,8.0959,8.1216,8.083,8.1216,52100.0
2009-03-09 12:50:00,12.6,12.62,12.58,12.58,17000.0,8.1152,8.1281,8.1023,8.1023,17000.0
2009-03-09 12:55:00,12.59,12.61,12.58,12.58,26800.0,8.1088,8.1216,8.1023,8.1023,26800.0
2009-03-09 13:00:00,12.59,12.59,12.53,12.54,25800.0,8.1088,8.1088,8.0701,8.0765,25800.0
2009-03-09 13:05:00,12.53,12.54,12.47,12.49,34900.0,8.0701,8.0765,8.0315,8.0443,34900.0
2009-03-09 13:10:00,12.49,12.49,12.47,12.49,31100.0,8.0443,8.0443,8.0315,8.0443,31100.0
2009-03-09 13:15:00,12.49,12.5,12.48,12.48,27900.0,8.0443,8.0508,8.0379,8.0379,27900.0
2009-03-09 13:20:00,12.48,12.5,12.48,12.49,30600.0,8.0379,8.0508,8.0379,8.0443,30600.0
2009-03-09 13:25:00,12.49,12.51,12.49,12.5,43400.0,8.0443,8.0572,8.0443,8.0508,43400.0
2009-03-09 13:30:00,12.51,12.53,12.49,12.53,26100.0,8.0572,8.0701,8.0443,8.0701,26100.0
2009-03-09 13:35:00,12.54,12.54,12.5,12.5,26800.0,8.0765,8.0765,8.0508,8.0508,26800.0
2009-03-09 13:40:00,12.51,12.54,12.5,12.53,38200.0,8.0572,8.0765,8.0508,8.0701,38200.0
2009-03-09 13:45:00,12.53,12.55,12.53,12.55,36700.0,8.0701,8.083,8.0701,8.083,36700.0
2009-03-09 13:50:00,12.55,12.59,12.55,12.55,33400.0,8.083,8.1088,8.083,8.083,33400.0
2009-03-09 13:55:00,12.55,12.56,12.51,12.52,31500.0,8.083,8.0894,8.0572,8.0637,31500.0
2009-03-09 14:00:00,12.52,12.6,12.51,12.6,46200.0,8.0637,8.1152,8.0572,8.1152,46200.0
2009-03-09 14:05:00,12.6,12.61,12.58,12.6,36000.0,8.1152,8.1216,8.1023,8.1152,36000.0
2009-03-09 14:10:00,12.59,12.6,12.53,12.53,38600.0,8.1088,8.1152,8.0701,8.0701,38600.0
2009-03-09 14:15:00,12.53,12.55,12.52,12.54,33200.0,8.0701,8.083,8.0637,8.0765,33200.0
2009-03-09 14:20:00,12.55,12.55,12.49,12.5,82500.0,8.083,8.083,8.0443,8.0508,82500.0
2009-03-09 14:25:00,12.51,12.53,12.5,12.52,44800.0,8.0572,8.0701,8.0508,8.0637,44800.0
2009-03-09 14:30:00,12.52,12.53,12.46,12.49,36800.0,8.0637,8.0701,8.025,8.0443,36800.0
2009-03-09 14:35:00,12.49,12.52,12.47,12.52,74800.0,8.0443,8.0637,8.0315,8.0637,74800.0
2009-03-09 14:40:00,12.51,12.53,12.46,12.48,42700.0,8.0572,8.0701,8.025,8.0379,42700.0
2009-03-09 14:45:00,12.47,12.54,12.46,12.52,36900.0,8.0315,8.0765,8.025,8.0637,36900.0
2009-03-09 14:50:00,12.52,12.56,12.51,12.52,32500.0,8.0637,8.0894,8.0572,8.0637,32500.0
2009-03-09 14:55:00,12.52,12.53,12.47,12.49,34400.0,8.0637,8.0701,8.0315,8.0443,34400.0
2009-03-09 15:00:00,12.49,12.53,12.48,12.49,28200.0,8.0443,8.0701,8.0379,8.0443,28200.0
2009-03-09 15:05:00,12.49,12.49,12.44,12.49,72700.0,8.0443,8.0443,8.0121,8.0443,72700.0
2009-03-09 15:10:00,12.49,12.5,12.43,12.44,68700.0,8.0443,8.0508,8.0057,8.0121,68700.0
2009-03-09 15:15:00,12.44,12.45,12.39,12.43,89000.0,8.0121,8.0186,7.9799,8.0057,89000.0
2009-03-09 15:20:00,12.43,12.45,12.41,12.45,100100.0,8.0057,8.0186,7.9928,8.0186,100100.0
2009-03-09 15:25:00,12.45,12.5,12.43,12.47,56800.0,8.0186,8.0508,8.0057,8.0315,56800.0
2009-03-09 15:30:00,12.47,12.51,12.45,12.47,51200.0,8.0315,8.0572,8.0186,8.0315,51200.0
2009-03-09 15:35:00,12.46,12.48,12.41,12.41,65800.0,8.025,8.0379,7.9928,7.9928,65800.0
2009-03-09 15:40:00,12.4,12.48,12.39,12.47,172500.0,7.9864,8.0379,7.9799,8.0315,172500.0
2009-03-09 15:45:00,12.47,12.47,12.44,12.45,223200.0,8.0315,8.0315,8.0121,8.0186,223200.0
2009-03-09 15:50:00,12.45,12.46,12.43,12.43,167800.0,8.0186,8.025,8.0057,8.0057,167800.0
2009-03-09 15:55:00,12.43,12.45,12.43,12.43,222500.0,8.0057,8.0186,8.0057,8.0057,222500.0
2009-03-10 09:30:00,12.71,12.79,12.63,12.76,105100.0,8.186,8.2376,8.1345,8.2182,105100.0
2009-03-10 09:35:00,12.76,12.95,12.73,12.94,156900.0,8.2182,8.3406,8.1989,8.3342,156900.0
2009-03-10 09:40:00,12.95,13.09,12.93,13.09,99000.0,8.3406,8.4308,8.3277,8.4308,99000.0
2009-03-10 09:45:00,13.09,13.26,13.08,13.26,168000.0,8.4308,8.5403,8.4243,8.5403,168000.0
2009-03-10 09:50:00,13.26,13.28,13.16,13.25,83000.0,8.5403,8.5532,8.4759,8.5338,83000.0
2009-03-10 09:55:00,13.25,13.3,13.24,13.27,80700.0,8.5338,8.566,8.5274,8.5467,80700.0
2009-03-10 10:00:00,13.26,13.26,13.24,13.25,58000.0,8.5403,8.5403,8.5274,8.5338,58000.0
2009-03-10 10:05:00,13.25,13.28,13.2,13.24,55600.0,8.5338,8.5532,8.5016,8.5274,55600.0
2009-03-10 10:10:00,13.24,13.25,13.23,13.24,42400.0,8.5274,8.5338,8.521,8.5274,42400.0
2009-03-10 10:15:00,13.24,13.25,13.19,13.22,70500.0,8.5274,8.5338,8.4952,8.5145,70500.0
2009-03-10 10:20:00,13.21,13.22,13.2,13.2,17500.0,8.5081,8.5145,8.5016,8.5016,17500.0
2009-03-10 10:25:00,13.21,13.21,13.19,13.19,22700.0,8.5081,8.5081,8.4952,8.4952,22700.0
2009-03-10 10:30:00,13.19,13.2,13.15,13.15,87800.0,8.4952,8.5016,8.4694,8.4694,87800.0
2009-03-10 10:35:00,13.15,13.15,13.1,13.15,92200.0,8.4694,8.4694,8.4372,8.4694,92200.0
2009-03-10 10:40:00,13.15,13.15,13.14,13.14,14900.0,8.4694,8.4694,8.463,8.463,14900.0
2009-03-10 10:45:00,13.15,13.23,13.15,13.22,61500.0,8.4694,8.521,8.4694,8.5145,61500.0
2009-03-10 10:50:00,13.22,13.26,13.22,13.25,57800.0,8.5145,8.5403,8.5145,8.5338,57800.0
2009-03-10 10:55:00,13.25,13.26,13.21,13.21,40700.0,8.5338,8.5403,8.5081,8.5081,40700.0
2009-03-10 11:00:00,13.22,13.22,13.15,13.15,27200.0,8.5145,8.5145,8.4694,8.4694,27200.0
2009-03-10 11:05:00,13.15,13.15,13.12,13.12,67200.0,8.4694,8.4694,8.4501,8.4501,67200.0
2009-03-10 11:10:00,13.12,13.14,13.11,13.13,32300.0,8.4501,8.463,8.4437,8.4565,32300.0
2009-03-10 11:15:00,13.14,13.16,13.13,13.16,27000.0,8.463,8.4759,8.4565,8.4759,27000.0
2009-03-10 11:20:00,13.16,13.21,13.15,13.18,65100.0,8.4759,8.5081,8.4694,8.4887,65100.0
2009-03-10 11:25:00,13.18,13.21,13.18,13.19,31000.0,8.4887,8.5081,8.4887,8.4952,31000.0
2009-03-10 11:30:00,13.18,13.19,13.14,13.14,31200.0,8.4887,8.4952,8.463,8.463,31200.0
2009-03-10 11:35:00,13.15,13.15,13.1,13.1,48300.0,8.4694,8.4694,8.4372,8.4372,48300.0
2009-03-10 11:40:00,13.1,13.11,13.1,13.1,14200.0,8.4372,8.4437,8.4372,8.4372,14200.0
2009-03-10 11:45:00,13.1,13.12,13.1,13.12,15600.0,8.4372,8.4501,8.4372,8.4501,15600.0
2009-03-10 11:50:00,13.12,13.2,13.12,13.19,46400.0,8.4501,8.5016,8.4501,8.4952,46400.0
2009-03-10 11:55:00,13.19,13.25,13.19,13.25,53400.0,8.4952,8.5338,8.4952,8.5338,53400.0
2009-03-10 12:00:00,13.25,13.32,13.21,13.31,52100.0,8.5338,8.5789,8.5081,8.5725,52100.0
2009-03-10 12:05:00,13.3,13.31,13.25,13.25,14600.0,8.566,8.5725,8.5338,8.5338,14600.0
2009-03-10 12:10:00,13.26,13.29,13.24,13.29,49500.0,8.5403,8.5596,8.5274,8.5596,49500.0
2009-03-10 12:15:00,13.29,13.3,13.28,13.3,32200.0,8.5596,8.566,8.5532,8.566,32200.0
2009-03-10 12:20:00,13.3,13.33,13.3,13.33,22700.0,8.566,8.5854,8.566,8.5854,22700.0
2009-03-10 12:25:00,13.33,13.4,13.32,13.4,20100.0,8.5854,8.6304,8.5789,8.6304,20100.0
2009-03-10 12:30:00,13.39,13.45,13.39,13.45,31400.0,8.624,8.6626,8.624,8.6626,31400.0
2009-03-10 12:35:00,13.44,13.45,13.42,13.43,25500.0,8.6562,8.6626,8.6433,8.6498,25500.0
2009-03-10 12:40:00,13.43,13.44,13.43,13.44,13700.0,8.6498,8.6562,8.6498,8.6562,13700.0
2009-03-10 12:45:00,13.44,13.44,13.43,13.43,17000.0,8.6562,8.6562,8.6498,8.6498,17000.0
2009-03-10 12:50:00,13.44,13.44,13.39,13.4,16600.0,8.6562,8.6562,8.624,8.6304,16600.0
2009-03-10 12:55:00,13.39,13.39,13.36,13.38,13700.0,8.624,8.624,8.6047,8.6176,13700.0
2009-03-10 13:00:00,13.38,13.38,13.37,13.37,7900.0,8.6176,8.6176,8.6111,8.6111,7900.0
2009-03-10 13:05:00,13.38,13.39,13.37,13.39,23400.0,8.6176,8.624,8.6111,8.624,23400.0
2009-03-10 13:10:00,13.39,13.39,13.38,13.39,13100.0,8.624,8.624,8.6176,8.624,13100.0
2009-03-10 13:15:00,13.38,13.41,13.38,13.41,22600.0,8.6176,8.6369,8.6176,8.6369,22600.0
2009-03-10 13:20:00,13.4,13.41,13.39,13.41,32200.0,8.6304,8.6369,8.624,8.6369,32200.0
2009-03-10 13:25:00,13.4,13.41,13.34,13.34,24200.0,8.6304,8.6369,8.5918,8.5918,24200.0
2009-03-10 13:30:00,13.35,13.36,13.33,13.36,71000.0,8.5982,8.6047,8.5854,8.6047,71000.0
2009-03-10 13:35:00,13.35,13.36,13.34,13.34,47400.0,8.5982,8.6047,8.5918,8.5918,47400.0
2009-03-10 13:40:00,13.34,13.38,13.34,13.38,46700.0,8.5918,8.6176,8.5918,8.6176,46700.0
2009-03-10 13:45:00,13.37,13.38,13.35,13.35,22400.0,8.6111,8.6176,8.5982,8.5982,22400.0
2009-03-10 13:50:00,13.35,13.36,13.32,13.32,19700.0,8.5982,8.6047,8.5789,8.5789,19700.0
2009-03-10 13:55:00,13.32,13.32,13.28,13.3,21800.0,8.5789,8.5789,8.5532,8.566,21800.0
2009-03-10 14:00:00,13.3,13.31,13.29,13.31,20000.0,8.566,8.5725,8.5596,8.5725,20000.0
2009-03-10 14:05:00,13.31,13.33,13.29,13.29,28700.0,8.5725,8.5854,8.5596,8.5596,28700.0
2009-03-10 14:10:00,13.29,13.31,13.26,13.27,18000.0,8.5596,8.5725,8.5403,8.5467,18000.0
2009-03-10 14:15:00,13.28,13.28,13.25,13.25,26900.0,8.5532,8.5532,8.5338,8.5338,26900.0
2009-03-10 14:20:00,13.25,13.26,13.24,13.25,33400.0,8.5338,8.5403,8.5274,8.5338,33400.0
2009-03-10 14:25:00,13.25,13.32,13.25,13.32,81100.0,8.5338,8.5789,8.5338,8.5789,81100.0
2009-03-10 14:30:00,13.32,13.37,13.32,13.33,223600.0,8.5789,8.6111,8.5789,8.5854,223600.0
2009-03-10 14:35:00,13.33,13.34,13.27,13.27,51500.0,8.5854,8.5918,8.5467,8.5467,51500.0
2009-03-10 14:40:00,13.28,13.28,13.26,13.26,26200.0,8.5532,8.5532,8.5403,8.5403,26200.0
2009-03-10 14:45:00,13.26,13.27,13.19,13.2,61600.0,8.5403,8.5467,8.4952,8.5016,61600.0
2009-03-10 14:50:00,13.19,13.21,13.19,13.2,26300.0,8.4952,8.5081,8.4952,8.5016,26300.0
2009-03-10 14:55:00,13.2,13.29,13.2,13.29,50400.0,8.5016,8.5596,8.5016,8.5596,50400.0
2009-03-10 15:00:00,13.27,13.31,13.27,13.3,46300.0,8.5467,8.5725,8.5467,8.566,46300.0
2009-03-10 15:05:00,13.3,13.33,13.3,13.32,31100.0,8.566,8.5854,8.566,8.5789,31100.0
2009-03-10 15:10:00,13.32,13.33,13.3,13.32,51800.0,8.5789,8.5854,8.566,8.5789,51800.0
2009-03-10 15:15:00,13.32,13.33,13.3,13.32,83500.0,8.5789,8.5854,8.566,8.5789,83500.0
2009-03-10 15:20:00,13.33,13.34,13.31,13.32,60500.0,8.5854,8.5918,8.5725,8.5789,60500.0
2009-03-10 15:25:00,13.32,13.39,13.31,13.37,99900.0,8.5789,8.624,8.5725,8.6111,99900.0
2009-03-10 15:30:00,13.36,13.38,13.35,13.36,60500.0,8.6047,8.6176,8.5982,8.6047,60500.0
2009-03-10 15:35:00,13.37,13.43,13.34,13.42,160700.0,8.6111,8.6498,8.5918,8.6433,160700.0
2009-03-10 15:40:00,13.42,13.47,13.38,13.41,178200.0,8.6433,8.6755,8.6176,8.6369,178200.0
2009-03-10 15:45:00,13.41,13.41,13.37,13.38,121400.0,8.6369,8.6369,8.6111,8.6176,121400.0
2009-03-10 15:50:00,13.39,13.43,13.39,13.42,103100.0,8.624,8.6498,8.624,8.6433,103100.0
2009-03-10 15:55:00,13.41,13.42,13.39,13.42,247200.0,8.6369,8.6433,8.624,8.6433,247200.0
2009-03-11 09:30:00,13.56,13.9,13.4,13.47,61800.0,8.7335,8.9525,8.6304,8.6755,61800.0
2009-03-11 09:35:00,13.47,13.6,13.41,13.6,41400.0,8.6755,8.7593,8.6369,8.7593,41400.0
2009-03-11 09:40:00,13.61,13.78,13.55,13.77,57400.0,8.7657,8.8752,8.7271,8.8687,57400.0
2009-03-11 09:45:00,13.77,13.85,13.72,13.83,62000.0,8.8687,8.9203,8.8365,8.9074,62000.0
2009-03-11 09:50:00,13.83,13.91,13.75,13.91,39400.0,8.9074,8.9589,8.8559,8.9589,39400.0
2009-03-11 09:55:00,13.9,13.93,13.85,13.93,86000.0,8.9525,8.9718,8.9203,8.9718,86000.0
2009-03-11 10:00:00,13.93,13.96,13.87,13.91,68500.0,8.9718,8.9911,8.9332,8.9589,68500.0
2009-03-11 10:05:00,13.91,13.92,13.81,13.81,61100.0,8.9589,8.9654,8.8945,8.8945,61100.0
2009-03-11 10:10:00,13.81,13.82,13.78,13.81,37000.0,8.8945,8.9009,8.8752,8.8945,37000.0
2009-03-11 10:15:00,13.8,13.81,13.78,13.78,21600.0,8.8881,8.8945,8.8752,8.8752,21600.0
2009-03-11 10:20:00,13.78,13.84,13.78,13.82,17500.0,8.8752,8.9138,8.8752,8.9009,17500.0
2009-03-11 10:25:00,13.82,13.86,13.82,13.86,41500.0,8.9009,8.9267,8.9009,8.9267,41500.0
2009-03-11 10:30:00,13.86,13.89,13.85,13.87,53000.0,8.9267,8.946,8.9203,8.9332,53000.0
2009-03-11 10:35:00,13.88,13.89,13.84,13.85,49000.0,8.9396,8.946,8.9138,8.9203,49000.0
2009-03-11 10:40:00,13.85,13.88,13.84,13.84,43200.0,8.9203,8.9396,8.9138,8.9138,43200.0
2009-03-11 10:45:00,13.84,13.86,13.83,13.85,37900.0,8.9138,8.9267,8.9074,8.9203,37900.0
2009-03-11 10:50:00,13.86,13.89,13.85,13.89,40600.0,8.9267,8.946,8.9203,8.946,40600.0
2009-03-11 10:55:00,13.9,13.91,13.86,13.87,23500.0,8.9525,8.9589,8.9267,8.9332,23500.0
2009-03-11 11:00:00,13.88,13.94,13.86,13.93,67000.0,8.9396,8.9782,8.9267,8.9718,67000.0
2009-03-11 11:05:00,13.93,13.94,13.88,13.91,28300.0,8.9718,8.9782,8.9396,8.9589,28300.0
2009-03-11 11:10:00,13.91,13.94,13.87,13.87,13700.0,8.9589,8.9782,8.9332,8.9332,13700.0
2009-03-11 11:15:00,13.87,13.91,13.87,13.88,25800.0,8.9332,8.9589,8.9332,8.9396,25800.0
2009-03-11 11:20:00,13.88,13.89,13.83,13.88,37900.0,8.9396,8.946,8.9074,8.9396,37900.0
2009-03-11 11:25:00,13.88,13.89,13.87,13.89,17400.0,8.9396,8.946,8.9332,8.946,17400.0
2009-03-11 11:30:00,13.88,13.89,13.85,13.85,20700.0,8.9396,8.946,8.9203,8.9203,20700.0
2009-03-11 11:35:00,13.85,13.88,13.85,13.87,58900.0,8.9203,8.9396,8.9203,8.9332,58900.0
2009-03-11 11:40:00,13.87,13.87,13.83,13.83,46800.0,8.9332,8.9332,8.9074,8.9074,46800.0
2009-03-11 11:45:00,13.84,13.85,13.82,13.84,41200.0,8.9138,8.9203,8.9009,8.9138,41200.0
2009-03-11 11:50:00,13.85,13.9,13.84,13.89,80400.0,8.9203,8.9525,8.9138,8.946,80400.0
2009-03-11 11:55:00,13.88,13.88,13.85,13.85,25500.0,8.9396,8.9396,8.9203,8.9203,25500.0
2009-03-11 12:00:00,13.85,13.86,13.83,13.83,18100.0,8.9203,8.9267,8.9074,8.9074,18100.0
2009-03-11 12:05:00,13.83,13.84,13.82,13.83,9100.0,8.9074,8.9138,8.9009,8.9074,9100.0
2009-03-11 12:10:00,13.83,13.84,13.82,13.83,17500.0,8.9074,8.9138,8.9009,8.9074,17500.0
2009-03-11 12:15:00,13.83,13.84,13.76,13.76,54400.0,8.9074,8.9138,8.8623,8.8623,54400.0
2009-03-11 12:20:00,13.76,13.76,13.72,13.72,11900.0,8.8623,8.8623,8.8365,8.8365,11900.0
2009-03-11 12:25:00,13.73,13.73,13.71,13.72,16100.0,8.843,8.843,8.8301,8.8365,16100.0
2009-03-11 12:30:00,13.72,13.74,13.71,13.74,15200.0,8.8365,8.8494,8.8301,8.8494,15200.0
2009-03-11 12:35:00,13.74,13.75,13.7,13.7,19200.0,8.8494,8.8559,8.8237,8.8237,19200.0
2009-03-11 12:40:00,13.7,13.7,13.68,13.69,20300.0,8.8237,8.8237,8.8108,8.8172,20300.0
2009-03-11 12:45:00,13.69,13.71,13.69,13.69,19000.0,8.8172,8.8301,8.8172,8.8172,19000.0
2009-03-11 12:50:00,13.69,13.7,13.69,13.69,13900.0,8.8172,8.8237,8.8172,8.8172,13900.0
2009-03-11 12:55:00,13.69,13.7,13.63,13.63,63000.0,8.8172,8.8237,8.7786,8.7786,63000.0
2009-03-11 13:00:00,13.63,13.65,13.56,13.59,83600.0,8.7786,8.7915,8.7335,8.7528,83600.0
2009-03-11 13:05:00,13.59,13.62,13.55,13.59,233300.0,8.7528,8.7721,8.7271,8.7528,233300.0
2009-03-11 13:10:00,13.59,13.62,13.58,13.62,7200.0,8.7528,8.7721,8.7464,8.7721,7200.0
2009-03-11 13:15:00,13.62,13.67,13.61,13.64,25700.0,8.7721,8.8043,8.7657,8.785,25700.0
2009-03-11 13:20:00,13.65,13.65,13.64,13.64,6900.0,8.7915,8.7915,8.785,8.785,6900.0
2009-03-11 13:25:00,13.64,13.65,13.57,13.58,21100.0,8.785,8.7915,8.7399,8.7464,21100.0
2009-03-11 13:30:00,13.59,13.61,13.59,13.6,11300.0,8.7528,8.7657,8.7528,8.7593,11300.0
2009-03-11 13:35:00,13.6,13.67,13.59,13.66,32000.0,8.7593,8.8043,8.7528,8.7979,32000.0
2009-03-11 13:40:00,13.67,13.69,13.66,13.67,22900.0,8.8043,8.8172,8.7979,8.8043,22900.0
2009-03-11 13:45:00,13.67,13.68,13.6,13.6,45400.0,8.8043,8.8108,8.7593,8.7593,45400.0
2009-03-11 13:50:00,13.6,13.6,13.56,13.56,24100.0,8.7593,8.7593,8.7335,8.7335,24100.0
2009-03-11 13:55:00,13.56,13.58,13.55,13.57,27500.0,8.7335,8.7464,8.7271,8.7399,27500.0
2009-03-11 14:00:00,13.58,13.61,13.57,13.59,45600.0,8.7464,8.7657,8.7399,8.7528,45600.0
2009-03-11 14:05:00,13.58,13.59,13.52,13.54,60700.0,8.7464,8.7528,8.7077,8.7206,60700.0
2009-03-11 14:10:00,13.54,13.56,13.51,13.55,43900.0,8.7206,8.7335,8.7013,8.7271,43900.0
2009-03-11 14:15:00,13.55,13.56,13.47,13.48,53600.0,8.7271,8.7335,8.6755,8.682,53600.0
2009-03-11 14:20:00,13.48,13.5,13.44,13.45,46900.0,8.682,8.6948,8.6562,8.6626,46900.0
2009-03-11 14:25:00,13.44,13.44,13.41,13.42,38100.0,8.6562,8.6562,8.6369,8.6433,38100.0
2009-03-11 14:30:00,13.41,13.43,13.41,13.41,45900.0,8.6369,8.6498,8.6369,8.6369,45900.0
2009-03-11 14:35:00,13.41,13.44,13.39,13.4,77500.0,8.6369,8.6562,8.624,8.6304,77500.0
2009-03-11 14:40:00,13.39,13.46,13.39,13.45,82700.0,8.624,8.6691,8.624,8.6626,82700.0
2009-03-11 14:45:00,13.45,13.5,13.45,13.49,34700.0,8.6626,8.6948,8.6626,8.6884,34700.0
2009-03-11 14:50:00,13.49,13.51,13.48,13.51,21300.0,8.6884,8.7013,8.682,8.7013,21300.0
2009-03-11 14:55:00,13.5,13.51,13.48,13.48,10900.0,8.6948,8.7013,8.682,8.682,10900.0
2009-03-11 15:00:00,13.49,13.52,13.47,13.52,43200.0,8.6884,8.7077,8.6755,8.7077,43200.0
2009-03-11 15:05:00,13.51,13.58,13.51,13.57,29600.0,8.7013,8.7464,8.7013,8.7399,29600.0
2009-03-11 15:10:00,13.56,13.63,13.56,13.61,105900.0,8.7335,8.7786,8.7335,8.7657,105900.0
2009-03-11 15:15:00,13.61,13.62,13.58,13.6,29100.0,8.7657,8.7721,8.7464,8.7593,29100.0
2009-03-11 15:20:00,13.61,13.63,13.6,13.61,82800.0,8.7657,8.7786,8.7593,8.7657,82800.0
2009-03-11 15:25:00,13.61,13.62,13.6,13.61,37100.0,8.7657,8.7721,8.7593,8.7657,37100.0
2009-03-11 15:30:00,13.61,13.62,13.59,13.61,77600.0,8.7657,8.7721,8.7528,8.7657,77600.0
2009-03-11 15:35:00,13.6,13.66,13.6,13.64,74800.0,8.7593,8.7979,8.7593,8.785,74800.0
2009-03-11 15:40:00,13.65,13.66,13.62,13.62,45600.0,8.7915,8.7979,8.7721,8.7721,45600.0
2009-03-11 15:45:00,13.62,13.64,13.57,13.58,66800.0,8.7721,8.785,8.7399,8.7464,66800.0
2009-03-11 15:50:00,13.58,13.59,13.55,13.56,103000.0,8.7464,8.7528,8.7271,8.7335,103000.0
2009-03-11 15:55:00,13.56,13.57,13.51,13.52,204400.0,8.7335,8.7399,8.7013,8.7077,204400.0
2009-03-12 09:30:00,13.46,13.59,13.42,13.57,50400.0,8.6691,8.7528,8.6433,8.7399,50400.0
2009-03-12 09:35:00,13.56,13.57,13.36,13.38,64700.0,8.7335,8.7399,8.6047,8.6176,64700.0
2009-03-12 09:40:00,13.39,13.41,13.21,13.22,40300.0,8.624,8.6369,8.5081,8.5145,40300.0
2009-03-12 09:45:00,13.22,13.22,13.17,13.18,55700.0,8.5145,8.5145,8.4823,8.4887,55700.0
2009-03-12 09:50:00,13.18,13.18,13.12,13.13,28900.0,8.4887,8.4887,8.4501,8.4565,28900.0
2009-03-12 09:55:00,13.14,13.15,13.06,13.08,43000.0,8.463,8.4694,8.4115,8.4243,43000.0
2009-03-12 10:00:00,13.09,13.16,13.08,13.16,74800.0,8.4308,8.4759,8.4243,8.4759,74800.0
2009-03-12 10:05:00,13.16,13.25,13.16,13.19,67800.0,8.4759,8.5338,8.4759,8.4952,67800.0
2009-03-12 10:10:00,13.21,13.21,13.16,13.16,58700.0,8.5081,8.5081,8.4759,8.4759,58700.0
2009-03-12 10:15:00,13.16,13.19,13.09,13.13,123900.0,8.4759,8.4952,8.4308,8.4565,123900.0
2009-03-12 10:20:00,13.14,13.27,13.14,13.25,43300.0,8.463,8.5467,8.463,8.5338,43300.0
2009-03-12 10:25:00,13.25,13.3,13.25,13.29,20800.0,8.5338,8.566,8.5338,8.5596,20800.0
2009-03-12 10:30:00,13.29,13.36,13.29,13.34,33200.0,8.5596,8.6047,8.5596,8.5918,33200.0
2009-03-12 10:35:00,13.34,13.34,13.29,13.33,18700.0,8.5918,8.5918,8.5596,8.5854,18700.0
2009-03-12 10:40:00,13.33,13.4,13.33,13.4,37200.0,8.5854,8.6304,8.5854,8.6304,37200.0
2009-03-12 10:45:00,13.39,13.42,13.39,13.41,50700.0,8.624,8.6433,8.624,8.6369,50700.0
2009-03-12 10:50:00,13.42,13.45,13.41,13.43,26400.0,8.6433,8.6626,8.6369,8.6498,26400.0
2009-03-12 10:55:00,13.43,13.44,13.4,13.4,38300.0,8.6498,8.6562,8.6304,8.6304,38300.0
2009-03-12 11:00:00,13.4,13.41,13.37,13.39,32100.0,8.6304,8.6369,8.6111,8.624,32100.0
2009-03-12 11:05:00,13.38,13.4,13.38,13.4,14500.0,8.6176,8.6304,8.6176,8.6304,14500.0
2009-03-12 11:10:00,13.4,13.4,13.39,13.4,21600.0,8.6304,8.6304,8.624,8.6304,21600.0
2009-03-12 11:15:00,13.39,13.4,13.38,13.38,23700.0,8.624,8.6304,8.6176,8.6176,23700.0
2009-03-12 11:20:00,13.38,13.39,13.38,13.38,31100.0,8.6176,8.624,8.6176,8.6176,31100.0
2009-03-12 11:25:00,13.38,13.43,13.35,13.37,99400.0,8.6176,8.6498,8.5982,8.6111,99400.0
2009-03-12 11:30:00,13.38,13.4,13.38,13.39,6300.0,8.6176,8.6304,8.6176,8.624,6300.0
2009-03-12 11:35:00,13.39,13.41,13.38,13.4,27200.0,8.624,8.6369,8.6176,8.6304,27200.0
2009-03-12 11:40:00,13.4,13.46,13.4,13.45,33800.0,8.6304,8.6691,8.6304,8.6626,33800.0
2009-03-12 11:45:00,13.45,13.46,13.39,13.4,47300.0,8.6626,8.6691,8.624,8.6304,47300.0
2009-03-12 11:50:00,13.41,13.48,13.41,13.46,15100.0,8.6369,8.682,8.6369,8.6691,15100.0
2009-03-12 11:55:00,13.47,13.47,13.44,13.44,28300.0,8.6755,8.6755,8.6562,8.6562,28300.0
2009-03-12 12:00:00,13.45,13.47,13.44,13.46,29600.0,8.6626,8.6755,8.6562,8.6691,29600.0
2009-03-12 12:05:00,13.46,13.51,13.44,13.51,179300.0,8.6691,8.7013,8.6562,8.7013,179300.0
2009-03-12 12:10:00,13.51,13.54,13.5,13.54,19200.0,8.7013,8.7206,8.6948,8.7206,19200.0
2009-03-12 12:15:00,13.54,13.55,13.49,13.53,54900.0,8.7206,8.7271,8.6884,8.7142,54900.0
2009-03-12 12:20:00,13.53,13.56,13.53,13.55,12600.0,8.7142,8.7335,8.7142,8.7271,12600.0
2009-03-12 12:25:00,13.55,13.56,13.52,13.55,66800.0,8.7271,8.7335,8.7077,8.7271,66800.0
2009-03-12 12:30:00,13.54,13.59,13.54,13.58,24100.0,8.7206,8.7528,8.7206,8.7464,24100.0
2009-03-12 12:35:00,13.58,13.61,13.58,13.6,7900.0,8.7464,8.7657,8.7464,8.7593,7900.0
2009-03-12 12:40:00,13.61,13.61,13.59,13.6,11200.0,8.7657,8.7657,8.7528,8.7593,11200.0
2009-03-12 12:45:00,13.6,13.6,13.59,13.6,14200.0,8.7593,8.7593,8.7528,8.7593,14200.0
2009-03-12 12:50:00,13.6,13.64,13.59,13.63,46700.0,8.7593,8.785,8.7528,8.7786,46700.0
2009-03-12 12:55:00,13.63,13.66,13.62,13.62,11900.0,8.7786,8.7979,8.7721,8.7721,11900.0
2009-03-12 13:00:00,13.63,13.65,13.61,13.62,36500.0,8.7786,8.7915,8.7657,8.7721,36500.0
2009-03-12 13:05:00,13.62,13.66,13.6,13.66,20300.0,8.7721,8.7979,8.7593,8.7979,20300.0
2009-03-12 13:10:00,13.66,13.68,13.65,13.66,62400.0,8.7979,8.8108,8.7915,8.7979,62400.0
2009-03-12 13:15:00,13.66,13.69,13.65,13.67,76100.0,8.7979,8.8172,8.7915,8.8043,76100.0
2009-03-12 13:20:00,13.66,13.71,13.65,13.69,63000.0,8.7979,8.8301,8.7915,8.8172,63000.0
2009-03-12 13:25:00,13.68,13.68,13.63,13.64,17500.0,8.8108,8.8108,8.7786,8.785,17500.0
2009-03-12 13:30:00,13.65,13.66,13.63,13.65,14700.0,8.7915,8.7979,8.7786,8.7915,14700.0
2009-03-12 13:35:00,13.65,13.65,13.62,13.63,19300.0,8.7915,8.7915,8.7721,8.7786,19300.0
2009-03-12 13:40:00,13.64,13.7,13.64,13.7,23900.0,8.785,8.8237,8.785,8.8237,23900.0
2009-03-12 13:45:00,13.7,13.7,13.69,13.69,21500.0,8.8237,8.8237,8.8172,8.8172,21500.0
2009-03-12 13:50:00,13.69,13.7,13.68,13.69,7500.0,8.8172,8.8237,8.8108,8.8172,7500.0
2009-03-12 13:55:00,13.7,13.72,13.69,13.7,23200.0,8.8237,8.8365,8.8172,8.8237,23200.0
2009-03-12 14:00:00,13.7,13.71,13.69,13.71,46700.0,8.8237,8.8301,8.8172,8.8301,46700.0
2009-03-12 14:05:00,13.7,13.72,13.69,13.71,83200.0,8.8237,8.8365,8.8172,8.8301,83200.0
2009-03-12 14:10:00,13.71,13.81,13.71,13.81,55600.0,8.8301,8.8945,8.8301,8.8945,55600.0
2009-03-12 14:15:00,13.8,13.84,13.8,13.83,28100.0,8.8881,8.9138,8.8881,8.9074,28100.0
2009-03-12 14:20:00,13.83,13.86,13.82,13.85,81200.0,8.9074,8.9267,8.9009,8.9203,81200.0
2009-03-12 14:25:00,13.85,13.86,13.84,13.86,65100.0,8.9203,8.9267,8.9138,8.9267,65100.0
2009-03-12 14:30:00,13.85,13.86,13.84,13.84,32500.0,8.9203,8.9267,8.9138,8.9138,32500.0
2009-03-12 14:35:00,13.84,13.85,13.82,13.83,21500.0,8.9138,8.9203,8.9009,8.9074,21500.0
2009-03-12 14:40:00,13.83,13.83,13.82,13.82,21300.0,8.9074,8.9074,8.9009,8.9009,21300.0
2009-03-12 14:45:00,13.82,13.88,13.81,13.88,41800.0,8.9009,8.9396,8.8945,8.9396,41800.0
2009-03-12 14:50:00,13.87,13.89,13.84,13.84,50700.0,8.9332,8.946,8.9138,8.9138,50700.0
2009-03-12 14:55:00,13.84,13.87,13.83,13.85,34300.0,8.9138,8.9332,8.9074,8.9203,34300.0
2009-03-12 15:00:00,13.85,13.86,13.82,13.82,11200.0,8.9203,8.9267,8.9009,8.9009,11200.0
2009-03-12 15:05:00,13.82,13.83,13.79,13.8,34800.0,8.9009,8.9074,8.8816,8.8881,34800.0
2009-03-12 15:10:00,13.8,13.85,13.76,13.85,88000.0,8.8881,8.9203,8.8623,8.9203,88000.0
2009-03-12 15:15:00,13.84,13.85,13.82,13.84,33300.0,8.9138,8.9203,8.9009,8.9138,33300.0
2009-03-12 15:20:00,13.85,13.85,13.8,13.8,26100.0,8.9203,8.9203,8.8881,8.8881,26100.0
2009-03-12 15:25:00,13.81,13.83,13.8,13.83,22800.0,8.8945,8.9074,8.8881,8.9074,22800.0
2009-03-12 15:30:00,13.82,13.83,13.78,13.79,84100.0,8.9009,8.9074,8.8752,8.8816,84100.0
2009-03-12 15:35:00,13.79,13.82,13.79,13.82,72800.0,8.8816,8.9009,8.8816,8.9009,72800.0
2009-03-12 15:40:00,13.81,13.83,13.81,13.83,54900.0,8.8945,8.9074,8.8945,8.9074,54900.0
2009-03-12 15:45:00,13.83,13.87,13.83,13.84,70200.0,8.9074,8.9332,8.9074,8.9138,70200.0
2009-03-12 15:50:00,13.84,13.85,13.84,13.84,69600.0,8.9138,8.9203,8.9138,8.9138,69600.0
2009-03-12 15:55:00,13.85,13.85,13.8,13.8,169400.0,8.9203,8.9203,8.8881,8.8881,169400.0
2009-03-13 09:30:00,13.85,13.98,13.79,13.86,48400.0,8.9203,9.004,8.8816,8.9267,48400.0
2009-03-13 09:35:00,13.86,14.04,13.86,13.9,55200.0,8.9267,9.0426,8.9267,8.9525,55200.0
2009-03-13 09:40:00,13.9,13.94,13.82,13.87,42100.0,8.9525,8.9782,8.9009,8.9332,42100.0
2009-03-13 09:45:00,13.87,13.98,13.87,13.9,21200.0,8.9332,9.004,8.9332,8.9525,21200.0
2009-03-13 09:50:00,13.89,13.94,13.85,13.94,29700.0,8.946,8.9782,8.9203,8.9782,29700.0
2009-03-13 09:55:00,13.93,13.96,13.88,13.96,20100.0,8.9718,8.9911,8.9396,8.9911,20100.0
2009-03-13 10:00:00,13.96,13.98,13.89,13.94,27300.0,8.9911,9.004,8.946,8.9782,27300.0
2009-03-13 10:05:00,13.94,14.04,13.92,14.04,27500.0,8.9782,9.0426,8.9654,9.0426,27500.0
2009-03-13 10:10:00,14.05,14.06,14.0,14.04,36700.0,9.0491,9.0555,9.0169,9.0426,36700.0
2009-03-13 10:15:00,14.05,14.08,14.04,14.06,22200.0,9.0491,9.0684,9.0426,9.0555,22200.0
2009-03-13 10:20:00,14.06,14.1,14.01,14.02,31500.0,9.0555,9.0813,9.0233,9.0298,31500.0
2009-03-13 10:25:00,14.01,14.04,14.0,14.03,60500.0,9.0233,9.0426,9.0169,9.0362,60500.0
2009-03-13 10:30:00,14.03,14.03,13.99,14.01,54200.0,9.0362,9.0362,9.0104,9.0233,54200.0
2009-03-13 10:35:00,14.0,14.02,14.0,14.01,21800.0,9.0169,9.0298,9.0169,9.0233,21800.0
2009-03-13 10:40:00,14.01,14.08,14.01,14.08,24300.0,9.0233,9.0684,9.0233,9.0684,24300.0
2009-03-13 10:45:00,14.07,14.14,14.06,14.1,13900.0,9.062,9.107,9.0555,9.0813,13900.0
2009-03-13 10:50:00,14.11,14.12,14.02,14.02,12700.0,9.0877,9.0942,9.0298,9.0298,12700.0
2009-03-13 10:55:00,14.03,14.03,14.0,14.02,14100.0,9.0362,9.0362,9.0169,9.0298,14100.0
2009-03-13 11:00:00,14.01,14.04,14.0,14.03,19000.0,9.0233,9.0426,9.0169,9.0362,19000.0
2009-03-13 11:05:00,14.02,14.02,13.92,13.95,83800.0,9.0298,9.0298,8.9654,8.9847,83800.0
2009-03-13 11:10:00,13.94,13.97,13.91,13.95,16800.0,8.9782,8.9976,8.9589,8.9847,16800.0
2009-03-13 11:15:00,13.94,13.97,13.91,13.93,24900.0,8.9782,8.9976,8.9589,8.9718,24900.0
2009-03-13 11:20:00,13.92,13.99,13.91,13.99,69600.0,8.9654,9.0104,8.9589,9.0104,69600.0
2009-03-13 11:25:00,13.98,13.98,13.94,13.95,24000.0,9.004,9.004,8.9782,8.9847,24000.0
2009-03-13 11:30:00,13.94,13.94,13.82,13.83,58500.0,8.9782,8.9782,8.9009,8.9074,58500.0
2009-03-13 11:35:00,13.83,13.9,13.81,13.87,60400.0,8.9074,8.9525,8.8945,8.9332,60400.0
2009-03-13 11:40:00,13.85,13.88,13.85,13.85,14000.0,8.9203,8.9396,8.9203,8.9203,14000.0
2009-03-13 11:45:00,13.85,13.87,13.81,13.83,26500.0,8.9203,8.9332,8.8945,8.9074,26500.0
2009-03-13 11:50:00,13.82,13.85,13.79,13.83,77400.0,8.9009,8.9203,8.8816,8.9074,77400.0
2009-03-13 11:55:00,13.84,13.9,13.83,13.87,40300.0,8.9138,8.9525,8.9074,8.9332,40300.0
2009-03-13 12:00:00,13.88,13.9,13.87,13.9,29100.0,8.9396,8.9525,8.9332,8.9525,29100.0
2009-03-13 12:05:00,13.9,13.9,13.89,13.9,15100.0,8.9525,8.9525,8.946,8.9525,15100.0
2009-03-13 12:10:00,13.9,13.9,13.89,13.9,54700.0,8.9525,8.9525,8.946,8.9525,54700.0
2009-03-13 12:15:00,13.9,13.92,13.89,13.91,46700.0,8.9525,8.9654,8.946,8.9589,46700.0
2009-03-13 12:20:00,13.9,13.95,13.9,13.93,42200.0,8.9525,8.9847,8.9525,8.9718,42200.0
2009-03-13 12:25:00,13.92,13.95,13.9,13.91,35800.0,8.9654,8.9847,8.9525,8.9589,35800.0
2009-03-13 12:30:00,13.92,13.95,13.9,13.92,28300.0,8.9654,8.9847,8.9525,8.9654,28300.0
2009-03-13 12:35:00,13.93,13.96,13.92,13.93,17300.0,8.9718,8.9911,8.9654,8.9718,17300.0
2009-03-13 12:40:00,13.93,13.98,13.92,13.97,15100.0,8.9718,9.004,8.9654,8.9976,15100.0
2009-03-13 12:45:00,13.97,14.0,13.96,13.99,39800.0,8.9976,9.0169,8.9911,9.0104,39800.0
2009-03-13 12:50:00,13.99,14.0,13.97,13.98,28400.0,9.0104,9.0169,8.9976,9.004,28400.0
2009-03-13 12:55:00,13.99,14.0,13.95,14.0,25600.0,9.0104,9.0169,8.9847,9.0169,25600.0
2009-03-13 13:00:00,14.0,14.0,13.97,13.98,22100.0,9.0169,9.0169,8.9976,9.004,22100.0
2009-03-13 13:05:00,13.98,13.99,13.96,13.97,20600.0,9.004,9.0104,8.9911,8.9976,20600.0
2009-03-13 13:10:00,13.97,14.01,13.97,13.99,26300.0,8.9976,9.0233,8.9976,9.0104,26300.0
2009-03-13 13:15:00,14.0,14.01,13.99,14.0,31100.0,9.0169,9.0233,9.0104,9.0169,31100.0
2009-03-13 13:20:00,14.0,14.0,13.99,14.0,11400.0,9.0169,9.0169,9.0104,9.0169,11400.0
2009-03-13 13:25:00,14.02,14.02,13.99,14.0,12400.0,9.0298,9.0298,9.0104,9.0169,12400.0
2009-03-13 13:30:00,14.01,14.01,13.99,13.99,8300.0,9.0233,9.0233,9.0104,9.0104,8300.0
2009-03-13 13:35:00,14.0,14.0,13.95,13.96,9800.0,9.0169,9.0169,8.9847,8.9911,9800.0
2009-03-13 13:40:00,13.96,13.96,13.95,13.95,4500.0,8.9911,8.9911,8.9847,8.9847,4500.0
2009-03-13 13:45:00,13.95,13.97,13.94,13.97,14700.0,8.9847,8.9976,8.9782,8.9976,14700.0
2009-03-13 13:50:00,13.98,14.0,13.97,13.97,13100.0,9.004,9.0169,8.9976,8.9976,13100.0
2009-03-13 13:55:00,13.97,14.0,13.97,14.0,13900.0,8.9976,9.0169,8.9976,9.0169,13900.0
2009-03-13 14:00:00,14.0,14.03,13.98,13.99,17200.0,9.0169,9.0362,9.004,9.0104,17200.0
2009-03-13 14:05:00,13.99,14.05,13.99,14.03,12400.0,9.0104,9.0491,9.0104,9.0362,12400.0
2009-03-13 14:10:00,14.02,14.06,13.99,13.99,23500.0,9.0298,9.0555,9.0104,9.0104,23500.0
2009-03-13 14:15:00,14.0,14.0,13.92,13.95,14800.0,9.0169,9.0169,8.9654,8.9847,14800.0
2009-03-13 14:20:00,13.95,13.95,13.93,13.93,7900.0,8.9847,8.9847,8.9718,8.9718,7900.0
2009-03-13 14:25:00,13.94,13.96,13.93,13.94,13900.0,8.9782,8.9911,8.9718,8.9782,13900.0
2009-03-13 14:30:00,13.94,13.99,13.94,13.98,15100.0,8.9782,9.0104,8.9782,9.004,15100.0
2009-03-13 14:35:00,13.98,14.02,13.98,14.01,11500.0,9.004,9.0298,9.004,9.0233,11500.0
2009-03-13 14:40:00,14.0,14.01,13.98,13.99,12300.0,9.0169,9.0233,9.004,9.0104,12300.0
2009-03-13 14:45:00,14.0,14.05,13.99,14.02,11900.0,9.0169,9.0491,9.0104,9.0298,11900.0
2009-03-13 14:50:00,14.02,14.03,14.0,14.01,18300.0,9.0298,9.0362,9.0169,9.0233,18300.0
2009-03-13 14:55:00,14.01,14.02,13.96,13.97,19300.0,9.0233,9.0298,8.9911,8.9976,19300.0
2009-03-13 15:00:00,13.97,13.98,13.96,13.97,10200.0,8.9976,9.004,8.9911,8.9976,10200.0
2009-03-13 15:05:00,13.97,13.99,13.96,13.98,8800.0,8.9976,9.0104,8.9911,9.004,8800.0
2009-03-13 15:10:00,13.98,14.02,13.97,14.0,35400.0,9.004,9.0298,8.9976,9.0169,35400.0
2009-03-13 15:15:00,14.0,14.05,14.0,14.04,19300.0,9.0169,9.0491,9.0169,9.0426,19300.0
2009-03-13 15:20:00,14.03,14.05,14.02,14.05,35100.0,9.0362,9.0491,9.0298,9.0491,35100.0
2009-03-13 15:25:00,14.05,14.07,14.04,14.06,21800.0,9.0491,9.062,9.0426,9.0555,21800.0
2009-03-13 15:30:00,14.06,14.06,14.0,14.02,54900.0,9.0555,9.0555,9.0169,9.0298,54900.0
2009-03-13 15:35:00,14.02,14.03,14.0,14.01,40000.0,9.0298,9.0362,9.0169,9.0233,40000.0
2009-03-13 15:40:00,14.0,14.03,13.98,13.99,66600.0,9.0169,9.0362,9.004,9.0104,66600.0
2009-03-13 15:45:00,14.0,14.01,13.95,13.95,83100.0,9.0169,9.0233,8.9847,8.9847,83100.0
2009-03-13 15:50:00,13.95,13.99,13.95,13.99,103900.0,8.9847,9.0104,8.9847,9.0104,103900.0
2009-03-13 15:55:00,13.99,13.99,13.96,13.98,138600.0,9.0104,9.0104,8.9911,9.004,138600.0
2009-03-16 09:30:00,14.14,14.17,14.0,14.04,37400.0,9.107,9.1264,9.0169,9.0426,37400.0
2009-03-16 09:35:00,14.03,14.21,14.03,14.18,20000.0,9.0362,9.1521,9.0362,9.1328,20000.0
2009-03-16 09:40:00,14.19,14.25,14.05,14.05,33700.0,9.1393,9.1779,9.0491,9.0491,33700.0
2009-03-16 09:45:00,14.06,14.09,14.06,14.07,21800.0,9.0555,9.0748,9.0555,9.062,21800.0
2009-03-16 09:50:00,14.07,14.07,13.95,13.97,47600.0,9.062,9.062,8.9847,8.9976,47600.0
2009-03-16 09:55:00,13.97,13.99,13.88,13.98,46200.0,8.9976,9.0104,8.9396,9.004,46200.0
2009-03-16 10:00:00,13.97,14.02,13.95,14.02,15800.0,8.9976,9.0298,8.9847,9.0298,15800.0
2009-03-16 10:05:00,14.02,14.02,13.92,13.95,33500.0,9.0298,9.0298,8.9654,8.9847,33500.0
2009-03-16 10:10:00,13.94,13.94,13.9,13.92,15000.0,8.9782,8.9782,8.9525,8.9654,15000.0
2009-03-16 10:15:00,13.91,13.94,13.9,13.93,8400.0,8.9589,8.9782,8.9525,8.9718,8400.0
2009-03-16 10:20:00,13.93,13.98,13.93,13.96,14300.0,8.9718,9.004,8.9718,8.9911,14300.0
2009-03-16 10:25:00,13.96,13.98,13.95,13.95,6100.0,8.9911,9.004,8.9847,8.9847,6100.0
2009-03-16 10:30:00,13.95,14.13,13.95,14.13,40600.0,8.9847,9.1006,8.9847,9.1006,40600.0
2009-03-16 10:35:00,14.13,14.13,14.08,14.09,17900.0,9.1006,9.1006,9.0684,9.0748,17900.0
2009-03-16 10:40:00,14.08,14.1,14.06,14.07,15500.0,9.0684,9.0813,9.0555,9.062,15500.0
2009-03-16 10:45:00,14.07,14.09,14.05,14.09,16900.0,9.062,9.0748,9.0491,9.0748,16900.0
2009-03-16 10:50:00,14.09,14.09,14.03,14.05,13100.0,9.0748,9.0748,9.0362,9.0491,13100.0
2009-03-16 10:55:00,14.05,14.06,13.99,13.99,11900.0,9.0491,9.0555,9.0104,9.0104,11900.0
2009-03-16 11:00:00,13.99,14.01,13.99,14.0,13400.0,9.0104,9.0233,9.0104,9.0169,13400.0
2009-03-16 11:05:00,13.99,14.04,13.99,14.03,17000.0,9.0104,9.0426,9.0104,9.0362,17000.0
2009-03-16 11:10:00,14.03,14.06,14.03,14.06,11100.0,9.0362,9.0555,9.0362,9.0555,11100.0
2009-03-16 11:15:00,14.06,14.07,14.05,14.07,9900.0,9.0555,9.062,9.0491,9.062,9900.0
2009-03-16 11:20:00,14.07,14.14,14.07,14.13,29100.0,9.062,9.107,9.062,9.1006,29100.0
2009-03-16 11:25:00,14.14,14.19,14.13,14.14,18500.0,9.107,9.1393,9.1006,9.107,18500.0
2009-03-16 11:30:00,14.15,14.16,14.15,14.16,8200.0,9.1135,9.1199,9.1135,9.1199,8200.0
2009-03-16 11:35:00,14.15,14.17,14.14,14.16,12700.0,9.1135,9.1264,9.107,9.1199,12700.0
2009-03-16 11:40:00,14.15,14.17,14.14,14.15,16500.0,9.1135,9.1264,9.107,9.1135,16500.0
2009-03-16 11:45:00,14.14,14.16,14.14,14.15,15800.0,9.107,9.1199,9.107,9.1135,15800.0
2009-03-16 11:50:00,14.15,14.17,14.1,14.1,27200.0,9.1135,9.1264,9.0813,9.0813,27200.0
2009-03-16 11:55:00,14.11,14.13,14.1,14.11,21000.0,9.0877,9.1006,9.0813,9.0877,21000.0
2009-03-16 12:00:00,14.1,14.11,14.1,14.1,3300.0,9.0813,9.0877,9.0813,9.0813,3300.0
2009-03-16 12:05:00,14.1,14.11,14.1,14.11,11000.0,9.0813,9.0877,9.0813,9.0877,11000.0
2009-03-16 12:10:00,14.1,14.14,14.1,14.14,19700.0,9.0813,9.107,9.0813,9.107,19700.0
2009-03-16 12:15:00,14.14,14.15,14.13,14.14,13100.0,9.107,9.1135,9.1006,9.107,13100.0
2009-03-16 12:20:00,14.14,14.15,14.13,14.14,18000.0,9.107,9.1135,9.1006,9.107,18000.0
2009-03-16 12:25:00,14.14,14.14,14.09,14.09,25800.0,9.107,9.107,9.0748,9.0748,25800.0
2009-03-16 12:30:00,14.1,14.19,14.1,14.16,47900.0,9.0813,9.1393,9.0813,9.1199,47900.0
2009-03-16 12:35:00,14.17,14.18,14.14,14.16,29900.0,9.1264,9.1328,9.107,9.1199,29900.0
2009-03-16 12:40:00,14.16,14.17,14.14,14.15,9000.0,9.1199,9.1264,9.107,9.1135,9000.0
2009-03-16 12:45:00,14.14,14.14,14.1,14.13,47900.0,9.107,9.107,9.0813,9.1006,47900.0
2009-03-16 12:50:00,14.13,14.14,14.13,14.13,5600.0,9.1006,9.107,9.1006,9.1006,5600.0
2009-03-16 12:55:00,14.14,14.18,14.14,14.18,8600.0,9.107,9.1328,9.107,9.1328,8600.0
2009-03-16 13:00:00,14.19,14.23,14.19,14.21,48700.0,9.1393,9.165,9.1393,9.1521,48700.0
2009-03-16 13:05:00,14.21,14.22,14.17,14.19,11100.0,9.1521,9.1586,9.1264,9.1393,11100.0
2009-03-16 13:10:00,14.19,14.19,14.18,14.19,4700.0,9.1393,9.1393,9.1328,9.1393,4700.0
2009-03-16 13:15:00,14.18,14.2,14.18,14.19,10900.0,9.1328,9.1457,9.1328,9.1393,10900.0
2009-03-16 13:20:00,14.2,14.2,14.14,14.16,25100.0,9.1457,9.1457,9.107,9.1199,25100.0
2009-03-16 13:25:00,14.15,14.17,14.15,14.17,12100.0,9.1135,9.1264,9.1135,9.1264,12100.0
2009-03-16 13:30:00,14.17,14.18,14.14,14.15,7100.0,9.1264,9.1328,9.107,9.1135,7100.0
2009-03-16 13:35:00,14.15,14.19,14.14,14.19,10100.0,9.1135,9.1393,9.107,9.1393,10100.0
2009-03-16 13:40:00,14.19,14.21,14.18,14.21,7900.0,9.1393,9.1521,9.1328,9.1521,7900.0
2009-03-16 13:45:00,14.21,14.23,14.2,14.21,8300.0,9.1521,9.165,9.1457,9.1521,8300.0
2009-03-16 13:50:00,14.21,14.22,14.18,14.18,9800.0,9.1521,9.1586,9.1328,9.1328,9800.0
2009-03-16 13:55:00,14.17,14.17,14.13,14.14,9000.0,9.1264,9.1264,9.1006,9.107,9000.0
2009-03-16 14:00:00,14.14,14.14,14.11,14.12,8300.0,9.107,9.107,9.0877,9.0942,8300.0
2009-03-16 14:05:00,14.12,14.12,14.07,14.1,30100.0,9.0942,9.0942,9.062,9.0813,30100.0
2009-03-16 14:10:00,14.1,14.11,14.1,14.1,14800.0,9.0813,9.0877,9.0813,9.0813,14800.0
2009-03-16 14:15:00,14.1,14.11,14.07,14.07,22800.0,9.0813,9.0877,9.062,9.062,22800.0
2009-03-16 14:20:00,14.07,14.08,14.05,14.05,13200.0,9.062,9.0684,9.0491,9.0491,13200.0
2009-03-16 14:25:00,14.05,14.06,14.03,14.05,18800.0,9.0491,9.0555,9.0362,9.0491,18800.0
2009-03-16 14:30:00,14.05,14.05,14.0,14.01,19800.0,9.0491,9.0491,9.0169,9.0233,19800.0
2009-03-16 14:35:00,14.0,14.02,13.99,14.0,32700.0,9.0169,9.0298,9.0104,9.0169,32700.0
2009-03-16 14:40:00,14.0,14.05,14.0,14.04,20800.0,9.0169,9.0491,9.0169,9.0426,20800.0
2009-03-16 14:45:00,14.04,14.06,14.04,14.06,15800.0,9.0426,9.0555,9.0426,9.0555,15800.0
2009-03-16 14:50:00,14.06,14.06,14.02,14.03,13400.0,9.0555,9.0555,9.0298,9.0362,13400.0
2009-03-16 14:55:00,14.03,14.03,13.96,13.96,21300.0,9.0362,9.0362,8.9911,8.9911,21300.0
2009-03-16 15:00:00,13.97,13.97,13.93,13.93,43900.0,8.9976,8.9976,8.9718,8.9718,43900.0
2009-03-16 15:05:00,13.93,13.96,13.92,13.94,21400.0,8.9718,8.9911,8.9654,8.9782,21400.0
2009-03-16 15:10:00,13.94,13.97,13.94,13.97,28900.0,8.9782,8.9976,8.9782,8.9976,28900.0
2009-03-16 15:15:00,13.97,13.99,13.94,13.95,68000.0,8.9976,9.0104,8.9782,8.9847,68000.0
2009-03-16 15:20:00,13.96,13.96,13.89,13.9,27700.0,8.9911,8.9911,8.946,8.9525,27700.0
2009-03-16 15:25:00,13.89,13.92,13.88,13.92,35000.0,8.946,8.9654,8.9396,8.9654,35000.0
2009-03-16 15:30:00,13.92,13.95,13.91,13.94,56300.0,8.9654,8.9847,8.9589,8.9782,56300.0
2009-03-16 15:35:00,13.93,13.94,13.84,13.85,35800.0,8.9718,8.9782,8.9138,8.9203,35800.0
2009-03-16 15:40:00,13.85,13.86,13.79,13.82,74600.0,8.9203,8.9267,8.8816,8.9009,74600.0
2009-03-16 15:45:00,13.81,13.85,13.81,13.83,30900.0,8.8945,8.9203,8.8945,8.9074,30900.0
2009-03-16 15:50:00,13.83,13.85,13.77,13.8,133400.0,8.9074,8.9203,8.8687,8.8881,133400.0
2009-03-16 15:55:00,13.8,13.8,13.76,13.77,127500.0,8.8881,8.8881,8.8623,8.8687,127500.0
2009-03-17 09:30:00,13.9,13.94,13.8,13.86,42800.0,8.9525,8.9782,8.8881,8.9267,42800.0
2009-03-17 09:35:00,13.88,13.88,13.7,13.74,43300.0,8.9396,8.9396,8.8237,8.8494,43300.0
2009-03-17 09:40:00,13.74,13.76,13.73,13.75,23100.0,8.8494,8.8623,8.843,8.8559,23100.0
2009-03-17 09:45:00,13.75,13.84,13.72,13.84,27000.0,8.8559,8.9138,8.8365,8.9138,27000.0
2009-03-17 09:50:00,13.83,13.9,13.82,13.85,42500.0,8.9074,8.9525,8.9009,8.9203,42500.0
2009-03-17 09:55:00,13.85,13.87,13.81,13.81,51200.0,8.9203,8.9332,8.8945,8.8945,51200.0
2009-03-17 10:00:00,13.81,13.93,13.81,13.9,23800.0,8.8945,8.9718,8.8945,8.9525,23800.0
2009-03-17 10:05:00,13.89,13.92,13.88,13.9,21300.0,8.946,8.9654,8.9396,8.9525,21300.0
2009-03-17 10:10:00,13.91,13.93,13.84,13.87,25500.0,8.9589,8.9718,8.9138,8.9332,25500.0
2009-03-17 10:15:00,13.88,13.94,13.88,13.9,25300.0,8.9396,8.9782,8.9396,8.9525,25300.0
2009-03-17 10:20:00,13.9,13.98,13.9,13.97,29300.0,8.9525,9.004,8.9525,8.9976,29300.0
2009-03-17 10:25:00,13.97,13.98,13.9,13.91,29500.0,8.9976,9.004,8.9525,8.9589,29500.0
2009-03-17 10:30:00,13.9,13.9,13.84,13.89,28300.0,8.9525,8.9525,8.9138,8.946,28300.0
2009-03-17 10:35:00,13.89,13.97,13.89,13.97,24200.0,8.946,8.9976,8.946,8.9976,24200.0
2009-03-17 10:40:00,13.97,13.99,13.94,13.99,31900.0,8.9976,9.0104,8.9782,9.0104,31900.0
2009-03-17 10:45:00,13.99,14.07,13.99,14.07,21000.0,9.0104,9.062,9.0104,9.062,21000.0
2009-03-17 10:50:00,14.07,14.09,14.05,14.08,26200.0,9.062,9.0748,9.0491,9.0684,26200.0
2009-03-17 10:55:00,14.09,14.1,14.09,14.1,20100.0,9.0748,9.0813,9.0748,9.0813,20100.0
2009-03-17 11:00:00,14.1,14.1,14.02,14.03,31100.0,9.0813,9.0813,9.0298,9.0362,31100.0
2009-03-17 11:05:00,14.02,14.07,14.02,14.06,18700.0,9.0298,9.062,9.0298,9.0555,18700.0
2009-03-17 11:10:00,14.06,14.07,14.05,14.06,14700.0,9.0555,9.062,9.0491,9.0555,14700.0
2009-03-17 11:15:00,14.06,14.07,14.03,14.03,33200.0,9.0555,9.062,9.0362,9.0362,33200.0
2009-03-17 11:20:00,14.03,14.06,14.03,14.05,19100.0,9.0362,9.0555,9.0362,9.0491,19100.0
2009-03-17 11:25:00,14.05,14.05,14.02,14.04,30300.0,9.0491,9.0491,9.0298,9.0426,30300.0
2009-03-17 11:30:00,14.04,14.05,14.01,14.03,25700.0,9.0426,9.0491,9.0233,9.0362,25700.0
2009-03-17 11:35:00,14.03,14.05,14.02,14.04,34800.0,9.0362,9.0491,9.0298,9.0426,34800.0
2009-03-17 11:40:00,14.03,14.1,14.03,14.1,29700.0,9.0362,9.0813,9.0362,9.0813,29700.0
2009-03-17 11:45:00,14.1,14.11,14.1,14.11,13600.0,9.0813,9.0877,9.0813,9.0877,13600.0
2009-03-17 11:50:00,14.11,14.13,14.1,14.13,27400.0,9.0877,9.1006,9.0813,9.1006,27400.0
2009-03-17 11:55:00,14.13,14.16,14.13,14.16,18300.0,9.1006,9.1199,9.1006,9.1199,18300.0
2009-03-17 12:00:00,14.15,14.2,14.15,14.19,27700.0,9.1135,9.1457,9.1135,9.1393,27700.0
2009-03-17 12:05:00,14.19,14.2,14.17,14.17,27700.0,9.1393,9.1457,9.1264,9.1264,27700.0
2009-03-17 12:10:00,14.18,14.18,14.15,14.15,13900.0,9.1328,9.1328,9.1135,9.1135,13900.0
2009-03-17 12:15:00,14.15,14.17,14.15,14.16,19500.0,9.1135,9.1264,9.1135,9.1199,19500.0
2009-03-17 12:20:00,14.17,14.21,14.16,14.19,21500.0,9.1264,9.1521,9.1199,9.1393,21500.0
2009-03-17 12:25:00,14.18,14.22,14.18,14.22,14700.0,9.1328,9.1586,9.1328,9.1586,14700.0
2009-03-17 12:30:00,14.22,14.22,14.17,14.19,16300.0,9.1586,9.1586,9.1264,9.1393,16300.0
2009-03-17 12:35:00,14.19,14.2,14.18,14.19,37200.0,9.1393,9.1457,9.1328,9.1393,37200.0
2009-03-17 12:40:00,14.2,14.24,14.2,14.22,13300.0,9.1457,9.1715,9.1457,9.1586,13300.0
2009-03-17 12:45:00,14.22,14.24,14.2,14.2,11800.0,9.1586,9.1715,9.1457,9.1457,11800.0
2009-03-17 12:50:00,14.21,14.21,14.19,14.2,8500.0,9.1521,9.1521,9.1393,9.1457,8500.0
2009-03-17 12:55:00,14.19,14.2,14.19,14.19,3700.0,9.1393,9.1457,9.1393,9.1393,3700.0
2009-03-17 13:00:00,14.2,14.22,14.19,14.21,16800.0,9.1457,9.1586,9.1393,9.1521,16800.0
2009-03-17 13:05:00,14.2,14.2,14.19,14.2,5800.0,9.1457,9.1457,9.1393,9.1457,5800.0
2009-03-17 13:10:00,14.2,14.22,14.19,14.21,17600.0,9.1457,9.1586,9.1393,9.1521,17600.0
2009-03-17 13:15:00,14.21,14.25,14.21,14.23,29100.0,9.1521,9.1779,9.1521,9.165,29100.0
2009-03-17 13:20:00,14.23,14.28,14.22,14.28,12900.0,9.165,9.1972,9.1586,9.1972,12900.0
2009-03-17 13:25:00,14.28,14.28,14.26,14.26,10700.0,9.1972,9.1972,9.1843,9.1843,10700.0
2009-03-17 13:30:00,14.26,14.31,14.26,14.31,12900.0,9.1843,9.2165,9.1843,9.2165,12900.0
2009-03-17 13:35:00,14.31,14.31,14.3,14.3,7900.0,9.2165,9.2165,9.2101,9.2101,7900.0
2009-03-17 13:40:00,14.31,14.31,14.27,14.27,19600.0,9.2165,9.2165,9.1908,9.1908,19600.0
2009-03-17 13:45:00,14.28,14.29,14.28,14.29,7300.0,9.1972,9.2037,9.1972,9.2037,7300.0
2009-03-17 13:50:00,14.29,14.29,14.23,14.24,18000.0,9.2037,9.2037,9.165,9.1715,18000.0
2009-03-17 13:55:00,14.24,14.24,14.2,14.2,19500.0,9.1715,9.1715,9.1457,9.1457,19500.0
2009-03-17 14:00:00,14.21,14.21,14.19,14.19,9800.0,9.1521,9.1521,9.1393,9.1393,9800.0
2009-03-17 14:05:00,14.19,14.21,14.19,14.2,15000.0,9.1393,9.1521,9.1393,9.1457,15000.0
2009-03-17 14:10:00,14.2,14.23,14.18,14.22,23000.0,9.1457,9.165,9.1328,9.1586,23000.0
2009-03-17 14:15:00,14.22,14.25,14.22,14.23,63700.0,9.1586,9.1779,9.1586,9.165,63700.0
2009-03-17 14:20:00,14.24,14.25,14.23,14.25,23700.0,9.1715,9.1779,9.165,9.1779,23700.0
2009-03-17 14:25:00,14.24,14.25,14.22,14.22,77500.0,9.1715,9.1779,9.1586,9.1586,77500.0
2009-03-17 14:30:00,14.23,14.23,14.22,14.22,30700.0,9.165,9.165,9.1586,9.1586,30700.0
2009-03-17 14:35:00,14.22,14.26,14.22,14.26,53800.0,9.1586,9.1843,9.1586,9.1843,53800.0
2009-03-17 14:40:00,14.26,14.31,14.25,14.3,26900.0,9.1843,9.2165,9.1779,9.2101,26900.0
2009-03-17 14:45:00,14.3,14.32,14.28,14.31,18700.0,9.2101,9.223,9.1972,9.2165,18700.0
2009-03-17 14:50:00,14.31,14.34,14.3,14.33,16400.0,9.2165,9.2359,9.2101,9.2294,16400.0
2009-03-17 14:55:00,14.32,14.34,14.3,14.31,16700.0,9.223,9.2359,9.2101,9.2165,16700.0
2009-03-17 15:00:00,14.31,14.33,14.29,14.32,18800.0,9.2165,9.2294,9.2037,9.223,18800.0
2009-03-17 15:05:00,14.31,14.42,14.31,14.41,58800.0,9.2165,9.2874,9.2165,9.2809,58800.0
2009-03-17 15:10:00,14.42,14.42,14.38,14.39,21700.0,9.2874,9.2874,9.2616,9.2681,21700.0
2009-03-17 15:15:00,14.39,14.39,14.36,14.39,37900.0,9.2681,9.2681,9.2487,9.2681,37900.0
2009-03-17 15:20:00,14.39,14.42,14.38,14.42,30100.0,9.2681,9.2874,9.2616,9.2874,30100.0
2009-03-17 15:25:00,14.42,14.42,14.37,14.37,48300.0,9.2874,9.2874,9.2552,9.2552,48300.0
2009-03-17 15:30:00,14.38,14.39,14.31,14.35,38500.0,9.2616,9.2681,9.2165,9.2423,38500.0
2009-03-17 15:35:00,14.34,14.35,14.31,14.34,57500.0,9.2359,9.2423,9.2165,9.2359,57500.0
2009-03-17 15:40:00,14.34,14.37,14.33,14.36,113100.0,9.2359,9.2552,9.2294,9.2487,113100.0
2009-03-17 15:45:00,14.37,14.38,14.35,14.37,40500.0,9.2552,9.2616,9.2423,9.2552,40500.0
2009-03-17 15:50:00,14.36,14.39,14.35,14.36,115000.0,9.2487,9.2681,9.2423,9.2487,115000.0
2009-03-17 15:55:00,14.36,14.4,14.35,14.4,132600.0,9.2487,9.2745,9.2423,9.2745,132600.0
2009-03-18 09:30:00,14.45,14.5,14.32,14.41,35100.0,9.3067,9.3389,9.223,9.2809,35100.0
2009-03-18 09:35:00,14.42,14.57,14.42,14.48,45200.0,9.2874,9.384,9.2874,9.326,45200.0
2009-03-18 09:40:00,14.47,14.59,14.39,14.59,36600.0,9.3196,9.3969,9.2681,9.3969,36600.0
2009-03-18 09:45:00,14.59,14.61,14.48,14.48,39500.0,9.3969,9.4098,9.326,9.326,39500.0
2009-03-18 09:50:00,14.48,14.5,14.45,14.45,30400.0,9.326,9.3389,9.3067,9.3067,30400.0
2009-03-18 09:55:00,14.45,14.54,14.45,14.52,26400.0,9.3067,9.3647,9.3067,9.3518,26400.0
2009-03-18 10:00:00,14.53,14.54,14.5,14.54,30100.0,9.3582,9.3647,9.3389,9.3647,30100.0
2009-03-18 10:05:00,14.54,14.56,14.49,14.49,37700.0,9.3647,9.3776,9.3325,9.3325,37700.0
2009-03-18 10:10:00,14.5,14.5,14.48,14.49,25400.0,9.3389,9.3389,9.326,9.3325,25400.0
2009-03-18 10:15:00,14.49,14.5,14.45,14.45,38800.0,9.3325,9.3389,9.3067,9.3067,38800.0
2009-03-18 10:20:00,14.45,14.45,14.41,14.44,19700.0,9.3067,9.3067,9.2809,9.3003,19700.0
2009-03-18 10:25:00,14.44,14.45,14.44,14.45,15500.0,9.3003,9.3067,9.3003,9.3067,15500.0
2009-03-18 10:30:00,14.44,14.44,14.29,14.29,41900.0,9.3003,9.3003,9.2037,9.2037,41900.0
2009-03-18 10:35:00,14.29,14.33,14.29,14.33,19500.0,9.2037,9.2294,9.2037,9.2294,19500.0
2009-03-18 10:40:00,14.32,14.35,14.29,14.35,27200.0,9.223,9.2423,9.2037,9.2423,27200.0
2009-03-18 10:45:00,14.34,14.36,14.34,14.35,38200.0,9.2359,9.2487,9.2359,9.2423,38200.0
2009-03-18 10:50:00,14.34,14.35,14.33,14.33,17300.0,9.2359,9.2423,9.2294,9.2294,17300.0
2009-03-18 10:55:00,14.33,14.41,14.33,14.4,67900.0,9.2294,9.2809,9.2294,9.2745,67900.0
2009-03-18 11:00:00,14.4,14.41,14.37,14.37,15900.0,9.2745,9.2809,9.2552,9.2552,15900.0
2009-03-18 11:05:00,14.38,14.4,14.37,14.39,19900.0,9.2616,9.2745,9.2552,9.2681,19900.0
2009-03-18 11:10:00,14.4,14.4,14.39,14.4,10200.0,9.2745,9.2745,9.2681,9.2745,10200.0
2009-03-18 11:15:00,14.39,14.4,14.34,14.35,16900.0,9.2681,9.2745,9.2359,9.2423,16900.0
2009-03-18 11:20:00,14.34,14.35,14.3,14.31,17100.0,9.2359,9.2423,9.2101,9.2165,17100.0
2009-03-18 11:25:00,14.31,14.33,14.3,14.33,12400.0,9.2165,9.2294,9.2101,9.2294,12400.0
2009-03-18 11:30:00,14.33,14.38,14.33,14.36,17400.0,9.2294,9.2616,9.2294,9.2487,17400.0
2009-03-18 11:35:00,14.37,14.37,14.32,14.32,16000.0,9.2552,9.2552,9.223,9.223,16000.0
2009-03-18 11:40:00,14.32,14.37,14.32,14.37,14200.0,9.223,9.2552,9.223,9.2552,14200.0
2009-03-18 11:45:00,14.37,14.41,14.37,14.38,21800.0,9.2552,9.2809,9.2552,9.2616,21800.0
2009-03-18 11:50:00,14.38,14.41,14.37,14.39,29900.0,9.2616,9.2809,9.2552,9.2681,29900.0
2009-03-18 11:55:00,14.4,14.4,14.39,14.4,14400.0,9.2745,9.2745,9.2681,9.2745,14400.0
2009-03-18 12:00:00,14.39,14.43,14.39,14.42,51100.0,9.2681,9.2938,9.2681,9.2874,51100.0
2009-03-18 12:05:00,14.42,14.43,14.41,14.41,11000.0,9.2874,9.2938,9.2809,9.2809,11000.0
2009-03-18 12:10:00,14.42,14.42,14.41,14.41,4100.0,9.2874,9.2874,9.2809,9.2809,4100.0
2009-03-18 12:15:00,14.42,14.45,14.41,14.43,18200.0,9.2874,9.3067,9.2809,9.2938,18200.0
2009-03-18 12:20:00,14.43,14.45,14.43,14.44,16200.0,9.2938,9.3067,9.2938,9.3003,16200.0
2009-03-18 12:25:00,14.44,14.5,14.44,14.49,46100.0,9.3003,9.3389,9.3003,9.3325,46100.0
2009-03-18 12:30:00,14.5,14.5,14.47,14.49,13600.0,9.3389,9.3389,9.3196,9.3325,13600.0
2009-03-18 12:35:00,14.49,14.49,14.46,14.47,13400.0,9.3325,9.3325,9.3131,9.3196,13400.0
2009-03-18 12:40:00,14.48,14.5,14.47,14.5,7100.0,9.326,9.3389,9.3196,9.3389,7100.0
2009-03-18 12:45:00,14.5,14.51,14.48,14.5,15200.0,9.3389,9.3454,9.326,9.3389,15200.0
2009-03-18 12:50:00,14.5,14.5,14.44,14.45,15300.0,9.3389,9.3389,9.3003,9.3067,15300.0
2009-03-18 12:55:00,14.45,14.48,14.44,14.47,34100.0,9.3067,9.326,9.3003,9.3196,34100.0
2009-03-18 13:00:00,14.47,14.48,14.44,14.45,20300.0,9.3196,9.326,9.3003,9.3067,20300.0
2009-03-18 13:05:00,14.45,14.45,14.44,14.44,17200.0,9.3067,9.3067,9.3003,9.3003,17200.0
2009-03-18 13:10:00,14.44,14.45,14.44,14.44,9100.0,9.3003,9.3067,9.3003,9.3003,9100.0
2009-03-18 13:15:00,14.45,14.45,14.41,14.41,16100.0,9.3067,9.3067,9.2809,9.2809,16100.0
2009-03-18 13:20:00,14.41,14.44,14.41,14.43,9700.0,9.2809,9.3003,9.2809,9.2938,9700.0
2009-03-18 13:25:00,14.43,14.44,14.42,14.43,7000.0,9.2938,9.3003,9.2874,9.2938,7000.0
2009-03-18 13:30:00,14.44,14.45,14.43,14.44,11200.0,9.3003,9.3067,9.2938,9.3003,11200.0
2009-03-18 13:35:00,14.44,14.44,14.43,14.43,3600.0,9.3003,9.3003,9.2938,9.2938,3600.0
2009-03-18 13:40:00,14.44,14.48,14.43,14.47,25400.0,9.3003,9.326,9.2938,9.3196,25400.0
2009-03-18 13:45:00,14.48,14.51,14.47,14.47,18600.0,9.326,9.3454,9.3196,9.3196,18600.0
2009-03-18 13:50:00,14.48,14.49,14.47,14.47,16200.0,9.326,9.3325,9.3196,9.3196,16200.0
2009-03-18 13:55:00,14.46,14.47,14.43,14.44,25700.0,9.3131,9.3196,9.2938,9.3003,25700.0
2009-03-18 14:00:00,14.44,14.45,14.42,14.45,32500.0,9.3003,9.3067,9.2874,9.3067,32500.0
2009-03-18 14:05:00,14.45,14.48,14.45,14.48,17500.0,9.3067,9.326,9.3067,9.326,17500.0
2009-03-18 14:10:00,14.47,14.51,14.46,14.5,15700.0,9.3196,9.3454,9.3131,9.3389,15700.0
2009-03-18 14:15:00,14.51,14.7,14.47,14.61,89300.0,9.3454,9.4677,9.3196,9.4098,89300.0
2009-03-18 14:20:00,14.6,14.89,14.58,14.86,134100.0,9.4033,9.5901,9.3904,9.5708,134100.0
2009-03-18 14:25:00,14.86,14.87,14.65,14.69,168200.0,9.5708,9.5772,9.4355,9.4613,168200.0
2009-03-18 14:30:00,14.69,14.73,14.6,14.61,67500.0,9.4613,9.487,9.4033,9.4098,67500.0
2009-03-18 14:35:00,14.61,14.71,14.6,14.67,43900.0,9.4098,9.4742,9.4033,9.4484,43900.0
2009-03-18 14:40:00,14.68,14.77,14.67,14.76,56300.0,9.4548,9.5128,9.4484,9.5064,56300.0
2009-03-18 14:45:00,14.76,14.85,14.7,14.85,50600.0,9.5064,9.5643,9.4677,9.5643,50600.0
2009-03-18 14:50:00,14.84,14.91,14.79,14.88,70600.0,9.5579,9.603,9.5257,9.5837,70600.0
2009-03-18 14:55:00,14.87,14.94,14.87,14.92,42000.0,9.5772,9.6223,9.5772,9.6094,42000.0
2009-03-18 15:00:00,14.92,14.93,14.79,14.8,57500.0,9.6094,9.6159,9.5257,9.5321,57500.0
2009-03-18 15:05:00,14.8,14.8,14.72,14.75,154900.0,9.5321,9.5321,9.4806,9.4999,154900.0
2009-03-18 15:10:00,14.74,14.8,14.7,14.74,79900.0,9.4935,9.5321,9.4677,9.4935,79900.0
2009-03-18 15:15:00,14.74,14.76,14.65,14.65,43600.0,9.4935,9.5064,9.4355,9.4355,43600.0
2009-03-18 15:20:00,14.65,14.65,14.49,14.55,85100.0,9.4355,9.4355,9.3325,9.3711,85100.0
2009-03-18 15:25:00,14.56,14.58,14.53,14.56,74000.0,9.3776,9.3904,9.3582,9.3776,74000.0
2009-03-18 15:30:00,14.56,14.56,14.48,14.49,94900.0,9.3776,9.3776,9.326,9.3325,94900.0
2009-03-18 15:35:00,14.49,14.52,14.43,14.44,146900.0,9.3325,9.3518,9.2938,9.3003,146900.0
2009-03-18 15:40:00,14.44,14.52,14.43,14.47,138500.0,9.3003,9.3518,9.2938,9.3196,138500.0
2009-03-18 15:45:00,14.47,14.49,14.45,14.48,118600.0,9.3196,9.3325,9.3067,9.326,118600.0
2009-03-18 15:50:00,14.48,14.53,14.48,14.52,126000.0,9.326,9.3582,9.326,9.3518,126000.0
2009-03-18 15:55:00,14.53,14.54,14.52,14.54,226300.0,9.3582,9.3647,9.3518,9.3647,226300.0
2009-03-19 09:30:00,14.6,14.74,14.47,14.57,4700.0,9.4033,9.4935,9.3196,9.384,4700.0
2009-03-19 09:35:00,14.51,14.62,14.5,14.61,88400.0,9.3454,9.4162,9.3389,9.4098,88400.0
2009-03-19 09:40:00,14.61,14.63,14.5,14.54,38700.0,9.4098,9.4226,9.3389,9.3647,38700.0
2009-03-19 09:45:00,14.55,14.64,14.54,14.64,33900.0,9.3711,9.4291,9.3647,9.4291,33900.0
2009-03-19 09:50:00,14.65,14.65,14.46,14.51,32000.0,9.4355,9.4355,9.3131,9.3454,32000.0
2009-03-19 09:55:00,14.5,14.55,14.5,14.5,42200.0,9.3389,9.3711,9.3389,9.3389,42200.0
2009-03-19 10:00:00,14.5,14.52,14.47,14.51,29800.0,9.3389,9.3518,9.3196,9.3454,29800.0
2009-03-19 10:05:00,14.52,14.52,14.46,14.46,20100.0,9.3518,9.3518,9.3131,9.3131,20100.0
2009-03-19 10:10:00,14.46,14.57,14.45,14.57,38500.0,9.3131,9.384,9.3067,9.384,38500.0
2009-03-19 10:15:00,14.58,14.61,14.55,14.6,35900.0,9.3904,9.4098,9.3711,9.4033,35900.0
2009-03-19 10:20:00,14.6,14.66,14.6,14.64,47500.0,9.4033,9.442,9.4033,9.4291,47500.0
2009-03-19 10:25:00,14.64,14.69,14.64,14.66,43900.0,9.4291,9.4613,9.4291,9.442,43900.0
2009-03-19 10:30:00,14.66,14.72,14.65,14.72,47900.0,9.442,9.4806,9.4355,9.4806,47900.0
2009-03-19 10:35:00,14.72,14.75,14.72,14.75,20000.0,9.4806,9.4999,9.4806,9.4999,20000.0
2009-03-19 10:40:00,14.75,14.79,14.74,14.78,23400.0,9.4999,9.5257,9.4935,9.5192,23400.0
2009-03-19 10:45:00,14.79,14.79,14.78,14.78,15800.0,9.5257,9.5257,9.5192,9.5192,15800.0
2009-03-19 10:50:00,14.79,14.79,14.78,14.78,34900.0,9.5257,9.5257,9.5192,9.5192,34900.0
2009-03-19 10:55:00,14.78,14.82,14.78,14.81,72000.0,9.5192,9.545,9.5192,9.5386,72000.0
2009-03-19 11:00:00,14.81,14.85,14.81,14.84,43500.0,9.5386,9.5643,9.5386,9.5579,43500.0
2009-03-19 11:05:00,14.84,14.86,14.84,14.85,58700.0,9.5579,9.5708,9.5579,9.5643,58700.0
2009-03-19 11:10:00,14.85,14.87,14.85,14.86,89800.0,9.5643,9.5772,9.5643,9.5708,89800.0
2009-03-19 11:15:00,14.87,14.89,14.86,14.88,49500.0,9.5772,9.5901,9.5708,9.5837,49500.0
2009-03-19 11:20:00,14.88,14.93,14.88,14.93,50500.0,9.5837,9.6159,9.5837,9.6159,50500.0
2009-03-19 11:25:00,14.92,14.93,14.87,14.87,73300.0,9.6094,9.6159,9.5772,9.5772,73300.0
2009-03-19 11:30:00,14.88,14.88,14.85,14.86,43200.0,9.5837,9.5837,9.5643,9.5708,43200.0
2009-03-19 11:35:00,14.85,14.89,14.84,14.85,62900.0,9.5643,9.5901,9.5579,9.5643,62900.0
2009-03-19 11:40:00,14.84,14.85,14.79,14.81,27000.0,9.5579,9.5643,9.5257,9.5386,27000.0
2009-03-19 11:45:00,14.8,14.82,14.78,14.78,32600.0,9.5321,9.545,9.5192,9.5192,32600.0
2009-03-19 11:50:00,14.78,14.78,14.72,14.78,33000.0,9.5192,9.5192,9.4806,9.5192,33000.0
2009-03-19 11:55:00,14.78,14.81,14.76,14.8,63400.0,9.5192,9.5386,9.5064,9.5321,63400.0
2009-03-19 12:00:00,14.79,14.81,14.78,14.8,23200.0,9.5257,9.5386,9.5192,9.5321,23200.0
2009-03-19 12:05:00,14.8,14.82,14.79,14.81,17100.0,9.5321,9.545,9.5257,9.5386,17100.0
2009-03-19 12:10:00,14.81,14.82,14.78,14.79,23900.0,9.5386,9.545,9.5192,9.5257,23900.0
2009-03-19 12:15:00,14.79,14.79,14.77,14.79,27200.0,9.5257,9.5257,9.5128,9.5257,27200.0
2009-03-19 12:20:00,14.78,14.82,14.77,14.82,19600.0,9.5192,9.545,9.5128,9.545,19600.0
2009-03-19 12:25:00,14.81,14.82,14.8,14.81,13600.0,9.5386,9.545,9.5321,9.5386,13600.0
2009-03-19 12:30:00,14.81,14.84,14.81,14.83,8100.0,9.5386,9.5579,9.5386,9.5515,8100.0
2009-03-19 12:35:00,14.84,14.84,14.79,14.8,25200.0,9.5579,9.5579,9.5257,9.5321,25200.0
2009-03-19 12:40:00,14.8,14.84,14.78,14.83,15400.0,9.5321,9.5579,9.5192,9.5515,15400.0
2009-03-19 12:45:00,14.83,14.87,14.83,14.86,30600.0,9.5515,9.5772,9.5515,9.5708,30600.0
2009-03-19 12:50:00,14.86,14.86,14.8,14.81,26600.0,9.5708,9.5708,9.5321,9.5386,26600.0
2009-03-19 12:55:00,14.8,14.85,14.78,14.78,22300.0,9.5321,9.5643,9.5192,9.5192,22300.0
2009-03-19 13:00:00,14.79,14.8,14.76,14.77,14000.0,9.5257,9.5321,9.5064,9.5128,14000.0
2009-03-19 13:05:00,14.78,14.78,14.75,14.75,14900.0,9.5192,9.5192,9.4999,9.4999,14900.0
2009-03-19 13:10:00,14.76,14.81,14.75,14.8,11900.0,9.5064,9.5386,9.4999,9.5321,11900.0
2009-03-19 13:15:00,14.8,14.81,14.78,14.81,22100.0,9.5321,9.5386,9.5192,9.5386,22100.0
2009-03-19 13:20:00,14.8,14.85,14.79,14.82,28400.0,9.5321,9.5643,9.5257,9.545,28400.0
2009-03-19 13:25:00,14.83,14.83,14.8,14.8,5300.0,9.5515,9.5515,9.5321,9.5321,5300.0
2009-03-19 13:30:00,14.8,14.82,14.77,14.79,21600.0,9.5321,9.545,9.5128,9.5257,21600.0
2009-03-19 13:35:00,14.78,14.78,14.75,14.77,19100.0,9.5192,9.5192,9.4999,9.5128,19100.0
2009-03-19 13:40:00,14.78,14.79,14.77,14.77,11000.0,9.5192,9.5257,9.5128,9.5128,11000.0
2009-03-19 13:45:00,14.78,14.84,14.78,14.84,13400.0,9.5192,9.5579,9.5192,9.5579,13400.0
2009-03-19 13:50:00,14.83,14.84,14.81,14.81,20900.0,9.5515,9.5579,9.5386,9.5386,20900.0
2009-03-19 13:55:00,14.81,14.82,14.79,14.8,16200.0,9.5386,9.545,9.5257,9.5321,16200.0
2009-03-19 14:00:00,14.81,14.85,14.8,14.85,20200.0,9.5386,9.5643,9.5321,9.5643,20200.0
2009-03-19 14:05:00,14.84,14.85,14.82,14.82,21800.0,9.5579,9.5643,9.545,9.545,21800.0
2009-03-19 14:10:00,14.83,14.83,14.81,14.82,9200.0,9.5515,9.5515,9.5386,9.545,9200.0
2009-03-19 14:15:00,14.83,14.83,14.77,14.79,16600.0,9.5515,9.5515,9.5128,9.5257,16600.0
2009-03-19 14:20:00,14.79,14.79,14.73,14.75,21900.0,9.5257,9.5257,9.487,9.4999,21900.0
2009-03-19 14:25:00,14.75,14.77,14.75,14.76,17100.0,9.4999,9.5128,9.4999,9.5064,17100.0
2009-03-19 14:30:00,14.77,14.77,14.72,14.77,17200.0,9.5128,9.5128,9.4806,9.5128,17200.0
2009-03-19 14:35:00,14.77,14.78,14.74,14.76,29400.0,9.5128,9.5192,9.4935,9.5064,29400.0
2009-03-19 14:40:00,14.76,14.78,14.71,14.72,19900.0,9.5064,9.5192,9.4742,9.4806,19900.0
2009-03-19 14:45:00,14.72,14.76,14.71,14.74,26000.0,9.4806,9.5064,9.4742,9.4935,26000.0
2009-03-19 14:50:00,14.74,14.74,14.69,14.7,16600.0,9.4935,9.4935,9.4613,9.4677,16600.0
2009-03-19 14:55:00,14.7,14.75,14.69,14.74,27900.0,9.4677,9.4999,9.4613,9.4935,27900.0
2009-03-19 15:00:00,14.74,14.78,14.73,14.77,31800.0,9.4935,9.5192,9.487,9.5128,31800.0
2009-03-19 15:05:00,14.76,14.76,14.72,14.74,22200.0,9.5064,9.5064,9.4806,9.4935,22200.0
2009-03-19 15:10:00,14.74,14.75,14.71,14.73,16600.0,9.4935,9.4999,9.4742,9.487,16600.0
2009-03-19 15:15:00,14.73,14.76,14.71,14.72,43000.0,9.487,9.5064,9.4742,9.4806,43000.0
2009-03-19 15:20:00,14.72,14.72,14.68,14.7,22600.0,9.4806,9.4806,9.4548,9.4677,22600.0
2009-03-19 15:25:00,14.69,14.71,14.66,14.71,24400.0,9.4613,9.4742,9.442,9.4742,24400.0
2009-03-19 15:30:00,14.71,14.75,14.7,14.74,32700.0,9.4742,9.4999,9.4677,9.4935,32700.0
2009-03-19 15:35:00,14.75,14.78,14.74,14.76,111200.0,9.4999,9.5192,9.4935,9.5064,111200.0
2009-03-19 15:40:00,14.75,14.77,14.71,14.76,58000.0,9.4999,9.5128,9.4742,9.5064,58000.0
2009-03-19 15:45:00,14.76,14.79,14.74,14.75,75500.0,9.5064,9.5257,9.4935,9.4999,75500.0
2009-03-19 15:50:00,14.75,14.76,14.71,14.71,76900.0,9.4999,9.5064,9.4742,9.4742,76900.0
2009-03-19 15:55:00,14.71,14.72,14.71,14.71,97800.0,9.4742,9.4806,9.4742,9.4742,97800.0
2009-03-20 09:30:00,14.75,14.82,14.63,14.65,641800.0,9.4999,9.545,9.4226,9.4355,641800.0
2009-03-20 09:35:00,14.66,14.79,14.64,14.72,40400.0,9.442,9.5257,9.4291,9.4806,40400.0
2009-03-20 09:40:00,14.69,14.78,14.67,14.78,31900.0,9.4613,9.5192,9.4484,9.5192,31900.0
2009-03-20 09:45:00,14.79,14.88,14.79,14.85,29200.0,9.5257,9.5837,9.5257,9.5643,29200.0
2009-03-20 09:50:00,14.86,14.95,14.85,14.89,25300.0,9.5708,9.6287,9.5643,9.5901,25300.0
2009-03-20 09:55:00,14.89,14.91,14.79,14.83,29200.0,9.5901,9.603,9.5257,9.5515,29200.0
2009-03-20 10:00:00,14.84,14.87,14.83,14.85,22200.0,9.5579,9.5772,9.5515,9.5643,22200.0
2009-03-20 10:05:00,14.85,14.86,14.72,14.79,30800.0,9.5643,9.5708,9.4806,9.5257,30800.0
2009-03-20 10:10:00,14.8,14.8,14.73,14.74,23500.0,9.5321,9.5321,9.487,9.4935,23500.0
2009-03-20 10:15:00,14.75,14.79,14.72,14.72,21500.0,9.4999,9.5257,9.4806,9.4806,21500.0
2009-03-20 10:20:00,14.71,14.76,14.7,14.76,24300.0,9.4742,9.5064,9.4677,9.5064,24300.0
2009-03-20 10:25:00,14.78,14.84,14.74,14.84,21200.0,9.5192,9.5579,9.4935,9.5579,21200.0
2009-03-20 10:30:00,14.85,14.85,14.76,14.77,23700.0,9.5643,9.5643,9.5064,9.5128,23700.0
2009-03-20 10:35:00,14.77,14.77,14.7,14.73,26000.0,9.5128,9.5128,9.4677,9.487,26000.0
2009-03-20 10:40:00,14.72,14.77,14.72,14.77,53000.0,9.4806,9.5128,9.4806,9.5128,53000.0
2009-03-20 10:45:00,14.77,14.8,14.77,14.79,16400.0,9.5128,9.5321,9.5128,9.5257,16400.0
2009-03-20 10:50:00,14.79,14.83,14.76,14.83,27600.0,9.5257,9.5515,9.5064,9.5515,27600.0
2009-03-20 10:55:00,14.83,14.84,14.83,14.83,5400.0,9.5515,9.5579,9.5515,9.5515,5400.0
2009-03-20 11:00:00,14.83,14.84,14.8,14.81,28000.0,9.5515,9.5579,9.5321,9.5386,28000.0
2009-03-20 11:05:00,14.8,14.83,14.75,14.83,56100.0,9.5321,9.5515,9.4999,9.5515,56100.0
2009-03-20 11:10:00,14.82,14.83,14.77,14.78,30200.0,9.545,9.5515,9.5128,9.5192,30200.0
2009-03-20 11:15:00,14.77,14.79,14.74,14.77,21900.0,9.5128,9.5257,9.4935,9.5128,21900.0
2009-03-20 11:20:00,14.77,14.77,14.67,14.67,27800.0,9.5128,9.5128,9.4484,9.4484,27800.0
2009-03-20 11:25:00,14.67,14.69,14.64,14.65,24100.0,9.4484,9.4613,9.4291,9.4355,24100.0
2009-03-20 11:30:00,14.65,14.7,14.63,14.7,29600.0,9.4355,9.4677,9.4226,9.4677,29600.0
2009-03-20 11:35:00,14.7,14.73,14.65,14.66,48600.0,9.4677,9.487,9.4355,9.442,48600.0
2009-03-20 11:40:00,14.66,14.69,14.65,14.65,13000.0,9.442,9.4613,9.4355,9.4355,13000.0
2009-03-20 11:45:00,14.65,14.65,14.62,14.63,14700.0,9.4355,9.4355,9.4162,9.4226,14700.0
2009-03-20 11:50:00,14.62,14.63,14.58,14.6,24000.0,9.4162,9.4226,9.3904,9.4033,24000.0
2009-03-20 11:55:00,14.6,14.6,14.56,14.58,14600.0,9.4033,9.4033,9.3776,9.3904,14600.0
2009-03-20 12:00:00,14.58,14.59,14.57,14.57,13600.0,9.3904,9.3969,9.384,9.384,13600.0
2009-03-20 12:05:00,14.58,14.58,14.55,14.57,15200.0,9.3904,9.3904,9.3711,9.384,15200.0
2009-03-20 12:10:00,14.57,14.59,14.56,14.59,11800.0,9.384,9.3969,9.3776,9.3969,11800.0
2009-03-20 12:15:00,14.58,14.64,14.58,14.64,23600.0,9.3904,9.4291,9.3904,9.4291,23600.0
2009-03-20 12:20:00,14.64,14.65,14.61,14.63,22600.0,9.4291,9.4355,9.4098,9.4226,22600.0
2009-03-20 12:25:00,14.64,14.65,14.63,14.63,9900.0,9.4291,9.4355,9.4226,9.4226,9900.0
2009-03-20 12:30:00,14.63,14.65,14.63,14.65,10100.0,9.4226,9.4355,9.4226,9.4355,10100.0
2009-03-20 12:35:00,14.64,14.65,14.6,14.6,21600.0,9.4291,9.4355,9.4033,9.4033,21600.0
2009-03-20 12:40:00,14.6,14.61,14.59,14.61,10400.0,9.4033,9.4098,9.3969,9.4098,10400.0
2009-03-20 12:45:00,14.61,14.62,14.59,14.59,13300.0,9.4098,9.4162,9.3969,9.3969,13300.0
2009-03-20 12:50:00,14.59,14.59,14.5,14.51,58200.0,9.3969,9.3969,9.3389,9.3454,58200.0
2009-03-20 12:55:00,14.5,14.51,14.47,14.48,28700.0,9.3389,9.3454,9.3196,9.326,28700.0
2009-03-20 13:00:00,14.48,14.53,14.48,14.52,50500.0,9.326,9.3582,9.326,9.3518,50500.0
2009-03-20 13:05:00,14.52,14.53,14.5,14.5,39300.0,9.3518,9.3582,9.3389,9.3389,39300.0
2009-03-20 13:10:00,14.5,14.51,14.49,14.5,10100.0,9.3389,9.3454,9.3325,9.3389,10100.0
2009-03-20 13:15:00,14.49,14.5,14.48,14.48,13600.0,9.3325,9.3389,9.326,9.326,13600.0
2009-03-20 13:20:00,14.47,14.48,14.39,14.4,20800.0,9.3196,9.326,9.2681,9.2745,20800.0
2009-03-20 13:25:00,14.4,14.41,14.4,14.4,13300.0,9.2745,9.2809,9.2745,9.2745,13300.0
2009-03-20 13:30:00,14.4,14.41,14.4,14.4,11300.0,9.2745,9.2809,9.2745,9.2745,11300.0
2009-03-20 13:35:00,14.41,14.44,14.4,14.43,139900.0,9.2809,9.3003,9.2745,9.2938,139900.0
2009-03-20 13:40:00,14.43,14.49,14.42,14.48,108400.0,9.2938,9.3325,9.2874,9.326,108400.0
2009-03-20 13:45:00,14.49,14.49,14.43,14.44,52300.0,9.3325,9.3325,9.2938,9.3003,52300.0
2009-03-20 13:50:00,14.44,14.52,14.4,14.42,155600.0,9.3003,9.3518,9.2745,9.2874,155600.0
2009-03-20 13:55:00,14.41,14.46,14.41,14.43,87700.0,9.2809,9.3131,9.2809,9.2938,87700.0
2009-03-20 14:00:00,14.43,14.43,14.4,14.42,52400.0,9.2938,9.2938,9.2745,9.2874,52400.0
2009-03-20 14:05:00,14.41,14.41,14.35,14.36,41400.0,9.2809,9.2809,9.2423,9.2487,41400.0
2009-03-20 14:10:00,14.36,14.38,14.34,14.38,37900.0,9.2487,9.2616,9.2359,9.2616,37900.0
2009-03-20 14:15:00,14.38,14.43,14.38,14.4,47300.0,9.2616,9.2938,9.2616,9.2745,47300.0
2009-03-20 14:20:00,14.4,14.41,14.38,14.38,11900.0,9.2745,9.2809,9.2616,9.2616,11900.0
2009-03-20 14:25:00,14.38,14.4,14.35,14.4,27700.0,9.2616,9.2745,9.2423,9.2745,27700.0
2009-03-20 14:30:00,14.4,14.41,14.38,14.39,24600.0,9.2745,9.2809,9.2616,9.2681,24600.0
2009-03-20 14:35:00,14.38,14.39,14.36,14.37,22900.0,9.2616,9.2681,9.2487,9.2552,22900.0
2009-03-20 14:40:00,14.36,14.37,14.31,14.31,35500.0,9.2487,9.2552,9.2165,9.2165,35500.0
2009-03-20 14:45:00,14.31,14.33,14.31,14.32,19400.0,9.2165,9.2294,9.2165,9.223,19400.0
2009-03-20 14:50:00,14.32,14.33,14.3,14.31,30200.0,9.223,9.2294,9.2101,9.2165,30200.0
2009-03-20 14:55:00,14.31,14.39,14.29,14.38,33500.0,9.2165,9.2681,9.2037,9.2616,33500.0
2009-03-20 15:00:00,14.37,14.38,14.35,14.36,27700.0,9.2552,9.2616,9.2423,9.2487,27700.0
2009-03-20 15:05:00,14.36,14.41,14.36,14.4,89400.0,9.2487,9.2809,9.2487,9.2745,89400.0
2009-03-20 15:10:00,14.39,14.49,14.39,14.45,122500.0,9.2681,9.3325,9.2681,9.3067,122500.0
2009-03-20 15:15:00,14.44,14.44,14.41,14.42,37300.0,9.3003,9.3003,9.2809,9.2874,37300.0
2009-03-20 15:20:00,14.41,14.5,14.4,14.5,39900.0,9.2809,9.3389,9.2745,9.3389,39900.0
2009-03-20 15:25:00,14.5,14.5,14.44,14.44,25400.0,9.3389,9.3389,9.3003,9.3003,25400.0
2009-03-20 15:30:00,14.45,14.55,14.45,14.53,62200.0,9.3067,9.3711,9.3067,9.3582,62200.0
2009-03-20 15:35:00,14.53,14.55,14.49,14.5,51500.0,9.3582,9.3711,9.3325,9.3389,51500.0
2009-03-20 15:40:00,14.5,14.51,14.47,14.51,114200.0,9.3389,9.3454,9.3196,9.3454,114200.0
2009-03-20 15:45:00,14.51,14.51,14.45,14.45,71700.0,9.3454,9.3454,9.3067,9.3067,71700.0
2009-03-20 15:50:00,14.44,14.5,14.44,14.47,152500.0,9.3003,9.3389,9.3003,9.3196,152500.0
2009-03-20 15:55:00,14.47,14.48,14.43,14.43,251700.0,9.3196,9.326,9.2938,9.2938,251700.0
2009-03-23 09:30:00,15.0,15.48,15.0,15.35,128200.0,9.6609,9.9701,9.6609,9.8864,128200.0
2009-03-23 09:35:00,15.36,15.36,15.01,15.18,117000.0,9.8928,9.8928,9.6674,9.7769,117000.0
2009-03-23 09:40:00,15.19,15.23,15.13,15.15,50100.0,9.7833,9.8091,9.7447,9.7576,50100.0
2009-03-23 09:45:00,15.15,15.24,15.09,15.18,69800.0,9.7576,9.8155,9.7189,9.7769,69800.0
2009-03-23 09:50:00,15.18,15.23,15.15,15.23,55700.0,9.7769,9.8091,9.7576,9.8091,55700.0
2009-03-23 09:55:00,15.23,15.28,15.2,15.28,48700.0,9.8091,9.8413,9.7898,9.8413,48700.0
2009-03-23 10:00:00,15.28,15.41,15.28,15.37,58500.0,9.8413,9.925,9.8413,9.8992,58500.0
2009-03-23 10:05:00,15.36,15.41,15.36,15.39,37700.0,9.8928,9.925,9.8928,9.9121,37700.0
2009-03-23 10:10:00,15.39,15.4,15.34,15.36,69400.0,9.9121,9.9186,9.8799,9.8928,69400.0
2009-03-23 10:15:00,15.37,15.5,15.37,15.5,68000.0,9.8992,9.983,9.8992,9.983,68000.0
2009-03-23 10:20:00,15.49,15.5,15.31,15.38,199900.0,9.9765,9.983,9.8606,9.9057,199900.0
2009-03-23 10:25:00,15.39,15.43,15.38,15.41,26500.0,9.9121,9.9379,9.9057,9.925,26500.0
2009-03-23 10:30:00,15.41,15.5,15.41,15.47,37200.0,9.925,9.983,9.925,9.9637,37200.0
2009-03-23 10:35:00,15.47,15.57,15.47,15.52,40200.0,9.9637,10.0281,9.9637,9.9959,40200.0
2009-03-23 10:40:00,15.52,15.53,15.48,15.51,25200.0,9.9959,10.0023,9.9701,9.9894,25200.0
2009-03-23 10:45:00,15.51,15.51,15.42,15.43,33800.0,9.9894,9.9894,9.9314,9.9379,33800.0
2009-03-23 10:50:00,15.44,15.51,15.44,15.5,27900.0,9.9443,9.9894,9.9443,9.983,27900.0
2009-03-23 10:55:00,15.51,15.56,15.49,15.49,56700.0,9.9894,10.0216,9.9765,9.9765,56700.0
2009-03-23 11:00:00,15.49,15.53,15.48,15.49,38900.0,9.9765,10.0023,9.9701,9.9765,38900.0
2009-03-23 11:05:00,15.49,15.51,15.46,15.46,32900.0,9.9765,9.9894,9.9572,9.9572,32900.0
2009-03-23 11:10:00,15.46,15.52,15.44,15.51,27800.0,9.9572,9.9959,9.9443,9.9894,27800.0
2009-03-23 11:15:00,15.51,15.54,15.5,15.53,20700.0,9.9894,10.0087,9.983,10.0023,20700.0
2009-03-23 11:20:00,15.53,15.56,15.52,15.53,31600.0,10.0023,10.0216,9.9959,10.0023,31600.0
2009-03-23 11:25:00,15.53,15.57,15.52,15.53,25900.0,10.0023,10.0281,9.9959,10.0023,25900.0
2009-03-23 11:30:00,15.52,15.54,15.51,15.51,27100.0,9.9959,10.0087,9.9894,9.9894,27100.0
2009-03-23 11:35:00,15.52,15.52,15.44,15.44,32400.0,9.9959,9.9959,9.9443,9.9443,32400.0
2009-03-23 11:40:00,15.44,15.46,15.44,15.45,15700.0,9.9443,9.9572,9.9443,9.9508,15700.0
2009-03-23 11:45:00,15.46,15.48,15.45,15.48,28000.0,9.9572,9.9701,9.9508,9.9701,28000.0
2009-03-23 11:50:00,15.48,15.55,15.47,15.54,30700.0,9.9701,10.0152,9.9637,10.0087,30700.0
2009-03-23 11:55:00,15.53,15.6,15.53,15.57,28900.0,10.0023,10.0474,10.0023,10.0281,28900.0
2009-03-23 12:00:00,15.56,15.57,15.55,15.57,16900.0,10.0216,10.0281,10.0152,10.0281,16900.0
2009-03-23 12:05:00,15.57,15.64,15.56,15.62,86800.0,10.0281,10.0731,10.0216,10.0603,86800.0
2009-03-23 12:10:00,15.62,15.69,15.62,15.69,40300.0,10.0603,10.1053,10.0603,10.1053,40300.0
2009-03-23 12:15:00,15.69,15.72,15.63,15.65,97400.0,10.1053,10.1247,10.0667,10.0796,97400.0
2009-03-23 12:20:00,15.64,15.69,15.63,15.68,27000.0,10.0731,10.1053,10.0667,10.0989,27000.0
2009-03-23 12:25:00,15.68,15.71,15.67,15.7,103700.0,10.0989,10.1182,10.0925,10.1118,103700.0
2009-03-23 12:30:00,15.69,15.76,15.69,15.73,58100.0,10.1053,10.1504,10.1053,10.1311,58100.0
2009-03-23 12:35:00,15.73,15.73,15.72,15.73,20000.0,10.1311,10.1311,10.1247,10.1311,20000.0
2009-03-23 12:40:00,15.73,15.76,15.73,15.75,53700.0,10.1311,10.1504,10.1311,10.144,53700.0
2009-03-23 12:45:00,15.76,15.77,15.75,15.75,37100.0,10.1504,10.1569,10.144,10.144,37100.0
2009-03-23 12:50:00,15.76,15.76,15.75,15.76,23100.0,10.1504,10.1504,10.144,10.1504,23100.0
2009-03-23 12:55:00,15.76,15.76,15.71,15.73,39300.0,10.1504,10.1504,10.1182,10.1311,39300.0
2009-03-23 13:00:00,15.73,15.73,15.63,15.63,56400.0,10.1311,10.1311,10.0667,10.0667,56400.0
2009-03-23 13:05:00,15.63,15.63,15.59,15.59,24500.0,10.0667,10.0667,10.0409,10.0409,24500.0
2009-03-23 13:10:00,15.6,15.68,15.58,15.67,94900.0,10.0474,10.0989,10.0345,10.0925,94900.0
2009-03-23 13:15:00,15.67,15.69,15.63,15.63,24700.0,10.0925,10.1053,10.0667,10.0667,24700.0
2009-03-23 13:20:00,15.63,15.64,15.6,15.6,12000.0,10.0667,10.0731,10.0474,10.0474,12000.0
2009-03-23 13:25:00,15.6,15.61,15.5,15.5,35500.0,10.0474,10.0538,9.983,9.983,35500.0
2009-03-23 13:30:00,15.5,15.52,15.46,15.47,22700.0,9.983,9.9959,9.9572,9.9637,22700.0
2009-03-23 13:35:00,15.47,15.47,15.43,15.44,47800.0,9.9637,9.9637,9.9379,9.9443,47800.0
2009-03-23 13:40:00,15.44,15.48,15.44,15.46,24000.0,9.9443,9.9701,9.9443,9.9572,24000.0
2009-03-23 13:45:00,15.47,15.51,15.47,15.51,13200.0,9.9637,9.9894,9.9637,9.9894,13200.0
2009-03-23 13:50:00,15.5,15.52,15.49,15.51,24200.0,9.983,9.9959,9.9765,9.9894,24200.0
2009-03-23 13:55:00,15.51,15.52,15.4,15.41,60100.0,9.9894,9.9959,9.9186,9.925,60100.0
2009-03-23 14:00:00,15.41,15.44,15.41,15.44,27500.0,9.925,9.9443,9.925,9.9443,27500.0
2009-03-23 14:05:00,15.44,15.46,15.43,15.46,30000.0,9.9443,9.9572,9.9379,9.9572,30000.0
2009-03-23 14:10:00,15.45,15.45,15.4,15.41,35600.0,9.9508,9.9508,9.9186,9.925,35600.0
2009-03-23 14:15:00,15.41,15.42,15.38,15.4,57200.0,9.925,9.9314,9.9057,9.9186,57200.0
2009-03-23 14:20:00,15.41,15.42,15.4,15.42,30700.0,9.925,9.9314,9.9186,9.9314,30700.0
2009-03-23 14:25:00,15.41,15.48,15.41,15.47,48400.0,9.925,9.9701,9.925,9.9637,48400.0
2009-03-23 14:30:00,15.47,15.5,15.47,15.49,33300.0,9.9637,9.983,9.9637,9.9765,33300.0
2009-03-23 14:35:00,15.48,15.56,15.48,15.55,53400.0,9.9701,10.0216,9.9701,10.0152,53400.0
2009-03-23 14:40:00,15.55,15.56,15.53,15.56,64700.0,10.0152,10.0216,10.0023,10.0216,64700.0
2009-03-23 14:45:00,15.55,15.62,15.55,15.62,41300.0,10.0152,10.0603,10.0152,10.0603,41300.0
2009-03-23 14:50:00,15.62,15.73,15.62,15.7,71400.0,10.0603,10.1311,10.0603,10.1118,71400.0
2009-03-23 14:55:00,15.7,15.71,15.67,15.7,32200.0,10.1118,10.1182,10.0925,10.1118,32200.0
2009-03-23 15:00:00,15.7,15.7,15.65,15.67,51800.0,10.1118,10.1118,10.0796,10.0925,51800.0
2009-03-23 15:05:00,15.68,15.7,15.65,15.67,47900.0,10.0989,10.1118,10.0796,10.0925,47900.0
2009-03-23 15:10:00,15.67,15.7,15.67,15.7,33100.0,10.0925,10.1118,10.0925,10.1118,33100.0
2009-03-23 15:15:00,15.7,15.73,15.69,15.71,57300.0,10.1118,10.1311,10.1053,10.1182,57300.0
2009-03-23 15:20:00,15.7,15.72,15.69,15.7,44300.0,10.1118,10.1247,10.1053,10.1118,44300.0
2009-03-23 15:25:00,15.69,15.71,15.68,15.68,71300.0,10.1053,10.1182,10.0989,10.0989,71300.0
2009-03-23 15:30:00,15.69,15.72,15.67,15.69,96400.0,10.1053,10.1247,10.0925,10.1053,96400.0
2009-03-23 15:35:00,15.69,15.78,15.69,15.77,73300.0,10.1053,10.1633,10.1053,10.1569,73300.0
2009-03-23 15:40:00,15.77,15.82,15.77,15.79,133300.0,10.1569,10.1891,10.1569,10.1698,133300.0
2009-03-23 15:45:00,15.79,15.85,15.79,15.83,84900.0,10.1698,10.2084,10.1698,10.1955,84900.0
2009-03-23 15:50:00,15.84,15.87,15.83,15.87,155600.0,10.202,10.2213,10.1955,10.2213,155600.0
2009-03-23 15:55:00,15.86,15.89,15.85,15.89,246000.0,10.2148,10.2342,10.2084,10.2342,246000.0
2009-03-24 09:30:00,15.66,15.99,15.65,15.93,74900.0,10.086,10.2986,10.0796,10.2599,74900.0
2009-03-24 09:35:00,15.91,15.93,15.74,15.81,92500.0,10.247,10.2599,10.1375,10.1826,92500.0
2009-03-24 09:40:00,15.81,15.93,15.8,15.91,33600.0,10.1826,10.2599,10.1762,10.247,33600.0
2009-03-24 09:45:00,15.9,15.9,15.79,15.82,35100.0,10.2406,10.2406,10.1698,10.1891,35100.0
2009-03-24 09:50:00,15.83,15.88,15.82,15.86,24100.0,10.1955,10.2277,10.1891,10.2148,24100.0
2009-03-24 09:55:00,15.86,15.93,15.86,15.93,26000.0,10.2148,10.2599,10.2148,10.2599,26000.0
2009-03-24 10:00:00,15.93,15.98,15.9,15.97,54400.0,10.2599,10.2921,10.2406,10.2857,54400.0
2009-03-24 10:05:00,15.97,16.0,15.95,15.98,47100.0,10.2857,10.305,10.2728,10.2921,47100.0
2009-03-24 10:10:00,15.99,16.03,15.97,16.0,56900.0,10.2986,10.3243,10.2857,10.305,56900.0
2009-03-24 10:15:00,15.99,16.06,15.97,15.97,68000.0,10.2986,10.3436,10.2857,10.2857,68000.0
2009-03-24 10:20:00,15.98,16.0,15.95,15.98,59500.0,10.2921,10.305,10.2728,10.2921,59500.0
2009-03-24 10:25:00,15.99,15.99,15.89,15.89,50300.0,10.2986,10.2986,10.2342,10.2342,50300.0
2009-03-24 10:30:00,15.89,15.89,15.82,15.84,37200.0,10.2342,10.2342,10.1891,10.202,37200.0
2009-03-24 10:35:00,15.85,15.86,15.75,15.76,25700.0,10.2084,10.2148,10.144,10.1504,25700.0
2009-03-24 10:40:00,15.76,15.76,15.72,15.73,22600.0,10.1504,10.1504,10.1247,10.1311,22600.0
2009-03-24 10:45:00,15.71,15.72,15.69,15.69,31800.0,10.1182,10.1247,10.1053,10.1053,31800.0
2009-03-24 10:50:00,15.69,15.7,15.67,15.69,30900.0,10.1053,10.1118,10.0925,10.1053,30900.0
2009-03-24 10:55:00,15.68,15.69,15.63,15.65,30700.0,10.0989,10.1053,10.0667,10.0796,30700.0
2009-03-24 11:00:00,15.65,15.71,15.63,15.69,36500.0,10.0796,10.1182,10.0667,10.1053,36500.0
2009-03-24 11:05:00,15.69,15.72,15.67,15.7,22800.0,10.1053,10.1247,10.0925,10.1118,22800.0
2009-03-24 11:10:00,15.71,15.73,15.69,15.72,26200.0,10.1182,10.1311,10.1053,10.1247,26200.0
2009-03-24 11:15:00,15.72,15.73,15.71,15.71,18300.0,10.1247,10.1311,10.1182,10.1182,18300.0
2009-03-24 11:20:00,15.72,15.75,15.71,15.75,43400.0,10.1247,10.144,10.1182,10.144,43400.0
2009-03-24 11:25:00,15.75,15.8,15.75,15.77,35500.0,10.144,10.1762,10.144,10.1569,35500.0
2009-03-24 11:30:00,15.77,15.81,15.75,15.76,22600.0,10.1569,10.1826,10.144,10.1504,22600.0
2009-03-24 11:35:00,15.76,15.84,15.76,15.84,26500.0,10.1504,10.202,10.1504,10.202,26500.0
2009-03-24 11:40:00,15.83,15.84,15.76,15.77,20100.0,10.1955,10.202,10.1504,10.1569,20100.0
2009-03-24 11:45:00,15.76,15.77,15.75,15.77,9700.0,10.1504,10.1569,10.144,10.1569,9700.0
2009-03-24 11:50:00,15.77,15.79,15.73,15.78,25800.0,10.1569,10.1698,10.1311,10.1633,25800.0
2009-03-24 11:55:00,15.78,15.8,15.77,15.79,18100.0,10.1633,10.1762,10.1569,10.1698,18100.0
2009-03-24 12:00:00,15.78,15.78,15.75,15.75,12300.0,10.1633,10.1633,10.144,10.144,12300.0
2009-03-24 12:05:00,15.76,15.79,15.75,15.75,17800.0,10.1504,10.1698,10.144,10.144,17800.0
2009-03-24 12:10:00,15.75,15.79,15.74,15.79,22800.0,10.144,10.1698,10.1375,10.1698,22800.0
2009-03-24 12:15:00,15.79,15.84,15.79,15.84,12900.0,10.1698,10.202,10.1698,10.202,12900.0
2009-03-24 12:20:00,15.84,15.84,15.82,15.83,11100.0,10.202,10.202,10.1891,10.1955,11100.0
2009-03-24 12:25:00,15.83,15.83,15.82,15.83,7200.0,10.1955,10.1955,10.1891,10.1955,7200.0
2009-03-24 12:30:00,15.83,15.87,15.82,15.86,17600.0,10.1955,10.2213,10.1891,10.2148,17600.0
2009-03-24 12:35:00,15.85,15.87,15.83,15.83,11600.0,10.2084,10.2213,10.1955,10.1955,11600.0
2009-03-24 12:40:00,15.83,15.84,15.82,15.82,20100.0,10.1955,10.202,10.1891,10.1891,20100.0
2009-03-24 12:45:00,15.81,15.85,15.8,15.85,37100.0,10.1826,10.2084,10.1762,10.2084,37100.0
2009-03-24 12:50:00,15.85,15.9,15.85,15.89,27300.0,10.2084,10.2406,10.2084,10.2342,27300.0
2009-03-24 12:55:00,15.89,15.95,15.89,15.95,27600.0,10.2342,10.2728,10.2342,10.2728,27600.0
2009-03-24 13:00:00,15.95,15.96,15.93,15.93,30200.0,10.2728,10.2792,10.2599,10.2599,30200.0
2009-03-24 13:05:00,15.93,15.95,15.92,15.94,11700.0,10.2599,10.2728,10.2535,10.2664,11700.0
2009-03-24 13:10:00,15.95,15.97,15.92,15.95,16900.0,10.2728,10.2857,10.2535,10.2728,16900.0
2009-03-24 13:15:00,15.96,15.99,15.94,15.97,21800.0,10.2792,10.2986,10.2664,10.2857,21800.0
2009-03-24 13:20:00,15.97,16.0,15.97,15.99,13300.0,10.2857,10.305,10.2857,10.2986,13300.0
2009-03-24 13:25:00,15.98,16.02,15.98,15.99,11900.0,10.2921,10.3179,10.2921,10.2986,11900.0
2009-03-24 13:30:00,15.99,15.99,15.91,15.91,29900.0,10.2986,10.2986,10.247,10.247,29900.0
2009-03-24 13:35:00,15.9,15.97,15.9,15.96,39800.0,10.2406,10.2857,10.2406,10.2792,39800.0
2009-03-24 13:40:00,15.96,16.0,15.96,15.99,22200.0,10.2792,10.305,10.2792,10.2986,22200.0
2009-03-24 13:45:00,15.98,15.99,15.94,15.96,13300.0,10.2921,10.2986,10.2664,10.2792,13300.0
2009-03-24 13:50:00,15.96,15.97,15.91,15.92,27000.0,10.2792,10.2857,10.247,10.2535,27000.0
2009-03-24 13:55:00,15.92,15.96,15.9,15.94,42400.0,10.2535,10.2792,10.2406,10.2664,42400.0
2009-03-24 14:00:00,15.94,15.95,15.91,15.93,10900.0,10.2664,10.2728,10.247,10.2599,10900.0
2009-03-24 14:05:00,15.93,15.98,15.93,15.98,22000.0,10.2599,10.2921,10.2599,10.2921,22000.0
2009-03-24 14:10:00,15.98,15.99,15.95,15.97,23500.0,10.2921,10.2986,10.2728,10.2857,23500.0
2009-03-24 14:15:00,15.97,16.02,15.95,15.99,29700.0,10.2857,10.3179,10.2728,10.2986,29700.0
2009-03-24 14:20:00,16.0,16.02,15.96,15.99,30900.0,10.305,10.3179,10.2792,10.2986,30900.0
2009-03-24 14:25:00,15.98,15.99,15.94,15.94,34200.0,10.2921,10.2986,10.2664,10.2664,34200.0
2009-03-24 14:30:00,15.95,15.98,15.93,15.94,38700.0,10.2728,10.2921,10.2599,10.2664,38700.0
2009-03-24 14:35:00,15.94,15.99,15.94,15.97,24800.0,10.2664,10.2986,10.2664,10.2857,24800.0
2009-03-24 14:40:00,15.96,15.99,15.95,15.96,17500.0,10.2792,10.2986,10.2728,10.2792,17500.0
2009-03-24 14:45:00,15.96,15.99,15.93,15.94,31200.0,10.2792,10.2986,10.2599,10.2664,31200.0
2009-03-24 14:50:00,15.94,15.97,15.89,15.91,37600.0,10.2664,10.2857,10.2342,10.247,37600.0
2009-03-24 14:55:00,15.91,15.95,15.89,15.95,40100.0,10.247,10.2728,10.2342,10.2728,40100.0
2009-03-24 15:00:00,15.94,15.96,15.93,15.94,30000.0,10.2664,10.2792,10.2599,10.2664,30000.0
2009-03-24 15:05:00,15.94,15.94,15.86,15.87,67300.0,10.2664,10.2664,10.2148,10.2213,67300.0
2009-03-24 15:10:00,15.87,15.91,15.86,15.89,22600.0,10.2213,10.247,10.2148,10.2342,22600.0
2009-03-24 15:15:00,15.89,15.94,15.88,15.9,30100.0,10.2342,10.2664,10.2277,10.2406,30100.0
2009-03-24 15:20:00,15.91,15.94,15.89,15.9,27600.0,10.247,10.2664,10.2342,10.2406,27600.0
2009-03-24 15:25:00,15.9,15.92,15.89,15.91,29800.0,10.2406,10.2535,10.2342,10.247,29800.0
2009-03-24 15:30:00,15.91,15.93,15.89,15.89,34500.0,10.247,10.2599,10.2342,10.2342,34500.0
2009-03-24 15:35:00,15.89,15.97,15.89,15.92,33100.0,10.2342,10.2857,10.2342,10.2535,33100.0
2009-03-24 15:40:00,15.92,15.93,15.85,15.88,58100.0,10.2535,10.2599,10.2084,10.2277,58100.0
2009-03-24 15:45:00,15.89,15.9,15.85,15.86,43200.0,10.2342,10.2406,10.2084,10.2148,43200.0
2009-03-24 15:50:00,15.85,15.86,15.8,15.8,59100.0,10.2084,10.2148,10.1762,10.1762,59100.0
2009-03-24 15:55:00,15.8,15.81,15.76,15.76,122300.0,10.1762,10.1826,10.1504,10.1504,122300.0
2009-03-25 09:30:00,16.02,16.15,15.92,16.01,40300.0,10.3179,10.4016,10.2535,10.3114,40300.0
2009-03-25 09:35:00,16.02,16.03,15.89,15.93,24800.0,10.3179,10.3243,10.2342,10.2599,24800.0
2009-03-25 09:40:00,15.93,16.05,15.93,16.0,25800.0,10.2599,10.3372,10.2599,10.305,25800.0
2009-03-25 09:45:00,16.0,16.06,16.0,16.04,46700.0,10.305,10.3436,10.305,10.3308,46700.0
2009-03-25 09:50:00,16.03,16.07,16.02,16.02,43900.0,10.3243,10.3501,10.3179,10.3179,43900.0
2009-03-25 09:55:00,16.03,16.15,16.02,16.12,37900.0,10.3243,10.4016,10.3179,10.3823,37900.0
2009-03-25 10:00:00,16.13,16.34,16.13,16.34,59000.0,10.3887,10.524,10.3887,10.524,59000.0
2009-03-25 10:05:00,16.34,16.39,16.28,16.36,31200.0,10.524,10.5562,10.4853,10.5369,31200.0
2009-03-25 10:10:00,16.36,16.36,16.31,16.32,27800.0,10.5369,10.5369,10.5047,10.5111,27800.0
2009-03-25 10:15:00,16.31,16.35,16.26,16.26,32000.0,10.5047,10.5304,10.4725,10.4725,32000.0
2009-03-25 10:20:00,16.27,16.28,16.25,16.26,16000.0,10.4789,10.4853,10.466,10.4725,16000.0
2009-03-25 10:25:00,16.27,16.32,16.26,16.29,35600.0,10.4789,10.5111,10.4725,10.4918,35600.0
2009-03-25 10:30:00,16.28,16.32,16.28,16.32,13200.0,10.4853,10.5111,10.4853,10.5111,13200.0
2009-03-25 10:35:00,16.32,16.43,16.32,16.39,22800.0,10.5111,10.582,10.5111,10.5562,22800.0
2009-03-25 10:40:00,16.39,16.4,16.37,16.39,14500.0,10.5562,10.5626,10.5433,10.5562,14500.0
2009-03-25 10:45:00,16.39,16.39,16.31,16.32,49500.0,10.5562,10.5562,10.5047,10.5111,49500.0
2009-03-25 10:50:00,16.32,16.33,16.29,16.29,23500.0,10.5111,10.5175,10.4918,10.4918,23500.0
2009-03-25 10:55:00,16.29,16.31,16.24,16.26,17800.0,10.4918,10.5047,10.4596,10.4725,17800.0
2009-03-25 11:00:00,16.26,16.26,16.22,16.24,26000.0,10.4725,10.4725,10.4467,10.4596,26000.0
2009-03-25 11:05:00,16.24,16.24,16.18,16.19,26900.0,10.4596,10.4596,10.4209,10.4274,26900.0
2009-03-25 11:10:00,16.19,16.2,16.17,16.17,18900.0,10.4274,10.4338,10.4145,10.4145,18900.0
2009-03-25 11:15:00,16.17,16.19,16.14,16.16,16900.0,10.4145,10.4274,10.3952,10.4081,16900.0
2009-03-25 11:20:00,16.16,16.2,16.13,16.2,24600.0,10.4081,10.4338,10.3887,10.4338,24600.0
2009-03-25 11:25:00,16.19,16.22,16.19,16.21,24600.0,10.4274,10.4467,10.4274,10.4403,24600.0
2009-03-25 11:30:00,16.21,16.25,16.2,16.23,16000.0,10.4403,10.466,10.4338,10.4531,16000.0
2009-03-25 11:35:00,16.22,16.22,16.16,16.21,11900.0,10.4467,10.4467,10.4081,10.4403,11900.0
2009-03-25 11:40:00,16.21,16.22,16.18,16.22,14500.0,10.4403,10.4467,10.4209,10.4467,14500.0
2009-03-25 11:45:00,16.22,16.25,16.22,16.24,20700.0,10.4467,10.466,10.4467,10.4596,20700.0
2009-03-25 11:50:00,16.25,16.25,16.23,16.24,13700.0,10.466,10.466,10.4531,10.4596,13700.0
2009-03-25 11:55:00,16.23,16.26,16.21,16.22,37600.0,10.4531,10.4725,10.4403,10.4467,37600.0
2009-03-25 12:00:00,16.21,16.29,16.21,16.29,22500.0,10.4403,10.4918,10.4403,10.4918,22500.0
2009-03-25 12:05:00,16.28,16.33,16.28,16.31,26700.0,10.4853,10.5175,10.4853,10.5047,26700.0
2009-03-25 12:10:00,16.32,16.32,16.25,16.28,18000.0,10.5111,10.5111,10.466,10.4853,18000.0
2009-03-25 12:15:00,16.28,16.28,16.24,16.24,16400.0,10.4853,10.4853,10.4596,10.4596,16400.0
2009-03-25 12:20:00,16.24,16.25,16.21,16.21,44100.0,10.4596,10.466,10.4403,10.4403,44100.0
2009-03-25 12:25:00,16.21,16.24,16.18,16.24,41500.0,10.4403,10.4596,10.4209,10.4596,41500.0
2009-03-25 12:30:00,16.24,16.3,16.23,16.24,69100.0,10.4596,10.4982,10.4531,10.4596,69100.0
2009-03-25 12:35:00,16.25,16.26,16.18,16.23,18300.0,10.466,10.4725,10.4209,10.4531,18300.0
2009-03-25 12:40:00,16.22,16.25,16.21,16.24,42400.0,10.4467,10.466,10.4403,10.4596,42400.0
2009-03-25 12:45:00,16.24,16.25,16.21,16.22,30400.0,10.4596,10.466,10.4403,10.4467,30400.0
2009-03-25 12:50:00,16.21,16.23,16.19,16.2,23300.0,10.4403,10.4531,10.4274,10.4338,23300.0
2009-03-25 12:55:00,16.21,16.26,16.21,16.25,28900.0,10.4403,10.4725,10.4403,10.466,28900.0
2009-03-25 13:00:00,16.26,16.31,16.26,16.28,15400.0,10.4725,10.5047,10.4725,10.4853,15400.0
2009-03-25 13:05:00,16.27,16.27,16.22,16.22,14000.0,10.4789,10.4789,10.4467,10.4467,14000.0
2009-03-25 13:10:00,16.22,16.22,16.14,16.15,28100.0,10.4467,10.4467,10.3952,10.4016,28100.0
2009-03-25 13:15:00,16.16,16.17,16.06,16.07,38800.0,10.4081,10.4145,10.3436,10.3501,38800.0
2009-03-25 13:20:00,16.06,16.09,16.05,16.05,23100.0,10.3436,10.363,10.3372,10.3372,23100.0
2009-03-25 13:25:00,16.06,16.07,15.94,15.98,17600.0,10.3436,10.3501,10.2664,10.2921,17600.0
2009-03-25 13:30:00,15.97,15.99,15.96,15.96,8400.0,10.2857,10.2986,10.2792,10.2792,8400.0
2009-03-25 13:35:00,15.95,15.96,15.91,15.91,15900.0,10.2728,10.2792,10.247,10.247,15900.0
2009-03-25 13:40:00,15.91,15.94,15.85,15.87,26600.0,10.247,10.2664,10.2084,10.2213,26600.0
2009-03-25 13:45:00,15.87,15.88,15.85,15.86,17000.0,10.2213,10.2277,10.2084,10.2148,17000.0
2009-03-25 13:50:00,15.86,15.93,15.86,15.92,17300.0,10.2148,10.2599,10.2148,10.2535,17300.0
2009-03-25 13:55:00,15.92,15.97,15.91,15.93,37200.0,10.2535,10.2857,10.247,10.2599,37200.0
2009-03-25 14:00:00,15.92,15.94,15.77,15.78,34600.0,10.2535,10.2664,10.1569,10.1633,34600.0
2009-03-25 14:05:00,15.77,15.79,15.73,15.76,39500.0,10.1569,10.1698,10.1311,10.1504,39500.0
2009-03-25 14:10:00,15.76,15.79,15.74,15.77,17000.0,10.1504,10.1698,10.1375,10.1569,17000.0
2009-03-25 14:15:00,15.76,15.77,15.7,15.73,25700.0,10.1504,10.1569,10.1118,10.1311,25700.0
2009-03-25 14:20:00,15.73,15.79,15.72,15.78,29600.0,10.1311,10.1698,10.1247,10.1633,29600.0
2009-03-25 14:25:00,15.77,15.85,15.77,15.8,39700.0,10.1569,10.2084,10.1569,10.1762,39700.0
2009-03-25 14:30:00,15.8,15.81,15.78,15.78,39200.0,10.1762,10.1826,10.1633,10.1633,39200.0
2009-03-25 14:35:00,15.78,15.8,15.73,15.73,34000.0,10.1633,10.1762,10.1311,10.1311,34000.0
2009-03-25 14:40:00,15.73,15.75,15.65,15.68,38600.0,10.1311,10.144,10.0796,10.0989,38600.0
2009-03-25 14:45:00,15.68,15.68,15.58,15.6,55100.0,10.0989,10.0989,10.0345,10.0474,55100.0
2009-03-25 14:50:00,15.6,15.67,15.55,15.66,115900.0,10.0474,10.0925,10.0152,10.086,115900.0
2009-03-25 14:55:00,15.66,15.67,15.59,15.6,26600.0,10.086,10.0925,10.0409,10.0474,26600.0
2009-03-25 15:00:00,15.59,15.61,15.54,15.56,54100.0,10.0409,10.0538,10.0087,10.0216,54100.0
2009-03-25 15:05:00,15.57,15.6,15.55,15.57,38300.0,10.0281,10.0474,10.0152,10.0281,38300.0
2009-03-25 15:10:00,15.57,15.63,15.57,15.62,31400.0,10.0281,10.0667,10.0281,10.0603,31400.0
2009-03-25 15:15:00,15.62,15.65,15.57,15.62,41200.0,10.0603,10.0796,10.0281,10.0603,41200.0
2009-03-25 15:20:00,15.63,15.7,15.62,15.68,50900.0,10.0667,10.1118,10.0603,10.0989,50900.0
2009-03-25 15:25:00,15.68,15.73,15.66,15.73,36200.0,10.0989,10.1311,10.086,10.1311,36200.0
2009-03-25 15:30:00,15.73,15.81,15.72,15.8,98500.0,10.1311,10.1826,10.1247,10.1762,98500.0
2009-03-25 15:35:00,15.8,15.83,15.76,15.76,46500.0,10.1762,10.1955,10.1504,10.1504,46500.0
2009-03-25 15:40:00,15.76,15.79,15.7,15.78,67700.0,10.1504,10.1698,10.1118,10.1633,67700.0
2009-03-25 15:45:00,15.78,15.85,15.76,15.76,85700.0,10.1633,10.2084,10.1504,10.1504,85700.0
2009-03-25 15:50:00,15.76,15.83,15.75,15.83,70900.0,10.1504,10.1955,10.144,10.1955,70900.0
2009-03-25 15:55:00,15.83,15.98,15.83,15.97,121200.0,10.1955,10.2921,10.1955,10.2857,121200.0
2009-03-26 09:30:00,16.05,16.05,15.81,15.97,71400.0,10.3372,10.3372,10.1826,10.2857,71400.0
2009-03-26 09:35:00,15.96,16.48,15.96,16.48,173400.0,10.2792,10.6142,10.2792,10.6142,173400.0
2009-03-26 09:40:00,16.48,16.84,16.4,16.78,205900.0,10.6142,10.846,10.5626,10.8074,205900.0
2009-03-26 09:45:00,16.78,16.89,16.75,16.87,86600.0,10.8074,10.8782,10.7881,10.8653,86600.0
2009-03-26 09:50:00,16.88,16.88,16.71,16.73,161000.0,10.8718,10.8718,10.7623,10.7752,161000.0
2009-03-26 09:55:00,16.73,16.86,16.71,16.72,130900.0,10.7752,10.8589,10.7623,10.7687,130900.0
2009-03-26 10:00:00,16.72,16.82,16.71,16.81,263300.0,10.7687,10.8331,10.7623,10.8267,263300.0
2009-03-26 10:05:00,16.82,16.87,16.75,16.75,113400.0,10.8331,10.8653,10.7881,10.7881,113400.0
2009-03-26 10:10:00,16.76,16.78,16.7,16.75,77700.0,10.7945,10.8074,10.7558,10.7881,77700.0
2009-03-26 10:15:00,16.76,16.8,16.76,16.77,46200.0,10.7945,10.8203,10.7945,10.8009,46200.0
2009-03-26 10:20:00,16.78,16.81,16.75,16.8,45700.0,10.8074,10.8267,10.7881,10.8203,45700.0
2009-03-26 10:25:00,16.81,16.84,16.71,16.71,103000.0,10.8267,10.846,10.7623,10.7623,103000.0
2009-03-26 10:30:00,16.7,16.82,16.68,16.78,61900.0,10.7558,10.8331,10.743,10.8074,61900.0
2009-03-26 10:35:00,16.78,16.82,16.77,16.77,36900.0,10.8074,10.8331,10.8009,10.8009,36900.0
2009-03-26 10:40:00,16.77,16.82,16.76,16.78,50600.0,10.8009,10.8331,10.7945,10.8074,50600.0
2009-03-26 10:45:00,16.78,16.82,16.72,16.72,37900.0,10.8074,10.8331,10.7687,10.7687,37900.0
2009-03-26 10:50:00,16.72,16.73,16.69,16.7,40900.0,10.7687,10.7752,10.7494,10.7558,40900.0
2009-03-26 10:55:00,16.7,16.78,16.7,16.76,33700.0,10.7558,10.8074,10.7558,10.7945,33700.0
2009-03-26 11:00:00,16.76,16.81,16.75,16.78,36800.0,10.7945,10.8267,10.7881,10.8074,36800.0
2009-03-26 11:05:00,16.78,16.82,16.76,16.76,57900.0,10.8074,10.8331,10.7945,10.7945,57900.0
2009-03-26 11:10:00,16.77,16.78,16.73,16.76,17600.0,10.8009,10.8074,10.7752,10.7945,17600.0
2009-03-26 11:15:00,16.76,16.8,16.75,16.77,14900.0,10.7945,10.8203,10.7881,10.8009,14900.0
2009-03-26 11:20:00,16.76,16.82,16.76,16.82,39300.0,10.7945,10.8331,10.7945,10.8331,39300.0
2009-03-26 11:25:00,16.83,16.83,16.74,16.75,115700.0,10.8396,10.8396,10.7816,10.7881,115700.0
2009-03-26 11:30:00,16.75,16.75,16.7,16.73,99700.0,10.7881,10.7881,10.7558,10.7752,99700.0
2009-03-26 11:35:00,16.73,16.74,16.71,16.71,24400.0,10.7752,10.7816,10.7623,10.7623,24400.0
2009-03-26 11:40:00,16.7,16.74,16.68,16.74,20900.0,10.7558,10.7816,10.743,10.7816,20900.0
2009-03-26 11:45:00,16.74,16.74,16.66,16.67,43000.0,10.7816,10.7816,10.7301,10.7365,43000.0
2009-03-26 11:50:00,16.67,16.68,16.57,16.67,62600.0,10.7365,10.743,10.6721,10.7365,62600.0
2009-03-26 11:55:00,16.69,16.71,16.67,16.71,12600.0,10.7494,10.7623,10.7365,10.7623,12600.0
2009-03-26 12:00:00,16.73,16.79,16.69,16.79,30500.0,10.7752,10.8138,10.7494,10.8138,30500.0
2009-03-26 12:05:00,16.79,16.81,16.77,16.78,26000.0,10.8138,10.8267,10.8009,10.8074,26000.0
2009-03-26 12:10:00,16.78,16.79,16.75,16.78,21900.0,10.8074,10.8138,10.7881,10.8074,21900.0
2009-03-26 12:15:00,16.78,16.83,16.77,16.82,56800.0,10.8074,10.8396,10.8009,10.8331,56800.0
2009-03-26 12:20:00,16.82,16.92,16.82,16.91,57400.0,10.8331,10.8975,10.8331,10.8911,57400.0
2009-03-26 12:25:00,16.91,16.92,16.88,16.9,13200.0,10.8911,10.8975,10.8718,10.8847,13200.0
2009-03-26 12:30:00,16.91,16.94,16.91,16.93,41000.0,10.8911,10.9104,10.8911,10.904,41000.0
2009-03-26 12:35:00,16.93,16.96,16.91,16.96,41500.0,10.904,10.9233,10.8911,10.9233,41500.0
2009-03-26 12:40:00,16.96,16.99,16.87,16.88,27300.0,10.9233,10.9426,10.8653,10.8718,27300.0
2009-03-26 12:45:00,16.88,16.92,16.87,16.88,15000.0,10.8718,10.8975,10.8653,10.8718,15000.0
2009-03-26 12:50:00,16.89,16.89,16.83,16.84,20100.0,10.8782,10.8782,10.8396,10.846,20100.0
2009-03-26 12:55:00,16.83,16.9,16.83,16.88,48900.0,10.8396,10.8847,10.8396,10.8718,48900.0
2009-03-26 13:00:00,16.88,16.97,16.88,16.94,64100.0,10.8718,10.9297,10.8718,10.9104,64100.0
2009-03-26 13:05:00,16.94,16.98,16.91,16.95,93800.0,10.9104,10.9362,10.8911,10.9169,93800.0
2009-03-26 13:10:00,16.95,16.97,16.88,16.89,101900.0,10.9169,10.9297,10.8718,10.8782,101900.0
2009-03-26 13:15:00,16.89,16.91,16.88,16.89,90300.0,10.8782,10.8911,10.8718,10.8782,90300.0
2009-03-26 13:20:00,16.89,16.94,16.89,16.91,78200.0,10.8782,10.9104,10.8782,10.8911,78200.0
2009-03-26 13:25:00,16.91,16.92,16.88,16.91,27400.0,10.8911,10.8975,10.8718,10.8911,27400.0
2009-03-26 13:30:00,16.91,16.92,16.9,16.9,21100.0,10.8911,10.8975,10.8847,10.8847,21100.0
2009-03-26 13:35:00,16.9,16.92,16.86,16.92,21900.0,10.8847,10.8975,10.8589,10.8975,21900.0
2009-03-26 13:40:00,16.91,16.91,16.85,16.9,27500.0,10.8911,10.8911,10.8525,10.8847,27500.0
2009-03-26 13:45:00,16.9,16.91,16.87,16.89,28000.0,10.8847,10.8911,10.8653,10.8782,28000.0
2009-03-26 13:50:00,16.89,16.94,16.88,16.88,87300.0,10.8782,10.9104,10.8718,10.8718,87300.0
2009-03-26 13:55:00,16.87,16.9,16.87,16.89,19800.0,10.8653,10.8847,10.8653,10.8782,19800.0
2009-03-26 14:00:00,16.89,16.94,16.89,16.93,38100.0,10.8782,10.9104,10.8782,10.904,38100.0
2009-03-26 14:05:00,16.94,16.95,16.9,16.9,49200.0,10.9104,10.9169,10.8847,10.8847,49200.0
2009-03-26 14:10:00,16.9,16.94,16.89,16.94,53500.0,10.8847,10.9104,10.8782,10.9104,53500.0
2009-03-26 14:15:00,16.93,16.99,16.91,16.98,126300.0,10.904,10.9426,10.8911,10.9362,126300.0
2009-03-26 14:20:00,16.99,17.04,16.99,17.04,54600.0,10.9426,10.9748,10.9426,10.9748,54600.0
2009-03-26 14:25:00,17.04,17.05,16.91,16.91,83000.0,10.9748,10.9813,10.8911,10.8911,83000.0
2009-03-26 14:30:00,16.92,16.94,16.87,16.94,66100.0,10.8975,10.9104,10.8653,10.9104,66100.0
2009-03-26 14:35:00,16.94,17.0,16.92,16.98,59200.0,10.9104,10.9491,10.8975,10.9362,59200.0
2009-03-26 14:40:00,16.98,17.01,16.9,16.92,25600.0,10.9362,10.9555,10.8847,10.8975,25600.0
2009-03-26 14:45:00,16.91,16.97,16.91,16.96,41000.0,10.8911,10.9297,10.8911,10.9233,41000.0
2009-03-26 14:50:00,16.95,16.95,16.87,16.92,50400.0,10.9169,10.9169,10.8653,10.8975,50400.0
2009-03-26 14:55:00,16.92,16.94,16.87,16.91,125700.0,10.8975,10.9104,10.8653,10.8911,125700.0
2009-03-26 15:00:00,16.91,16.93,16.88,16.93,103800.0,10.8911,10.904,10.8718,10.904,103800.0
2009-03-26 15:05:00,16.94,17.01,16.92,16.99,138000.0,10.9104,10.9555,10.8975,10.9426,138000.0
2009-03-26 15:10:00,16.98,17.02,16.95,16.97,38000.0,10.9362,10.9619,10.9169,10.9297,38000.0
2009-03-26 15:15:00,16.97,16.98,16.94,16.95,67200.0,10.9297,10.9362,10.9104,10.9169,67200.0
2009-03-26 15:20:00,16.94,17.01,16.94,16.99,126500.0,10.9104,10.9555,10.9104,10.9426,126500.0
2009-03-26 15:25:00,16.99,17.04,16.98,17.01,53800.0,10.9426,10.9748,10.9362,10.9555,53800.0
2009-03-26 15:30:00,17.01,17.03,16.96,17.02,103500.0,10.9555,10.9684,10.9233,10.9619,103500.0
2009-03-26 15:35:00,17.01,17.03,16.98,17.01,106900.0,10.9555,10.9684,10.9362,10.9555,106900.0
2009-03-26 15:40:00,17.02,17.07,17.02,17.04,97300.0,10.9619,10.9942,10.9619,10.9748,97300.0
2009-03-26 15:45:00,17.04,17.09,17.01,17.09,140900.0,10.9748,11.007,10.9555,11.007,140900.0
2009-03-26 15:50:00,17.09,17.12,17.01,17.07,265600.0,11.007,11.0264,10.9555,10.9942,265600.0
2009-03-26 15:55:00,17.06,17.18,17.05,17.13,356500.0,10.9877,11.065,10.9813,11.0328,356500.0
2009-03-27 09:30:00,16.79,16.96,16.79,16.89,59700.0,10.8138,10.9233,10.8138,10.8782,59700.0
2009-03-27 09:35:00,16.9,16.91,16.51,16.51,50600.0,10.8847,10.8911,10.6335,10.6335,50600.0
2009-03-27 09:40:00,16.55,16.62,16.41,16.49,55700.0,10.6592,10.7043,10.5691,10.6206,55700.0
2009-03-27 09:45:00,16.5,16.53,16.41,16.51,79800.0,10.627,10.6464,10.5691,10.6335,79800.0
2009-03-27 09:50:00,16.51,16.65,16.51,16.65,85900.0,10.6335,10.7236,10.6335,10.7236,85900.0
2009-03-27 09:55:00,16.66,16.67,16.57,16.59,54700.0,10.7301,10.7365,10.6721,10.685,54700.0
2009-03-27 10:00:00,16.59,16.63,16.48,16.5,42300.0,10.685,10.7108,10.6142,10.627,42300.0
2009-03-27 10:05:00,16.49,16.49,16.37,16.39,51300.0,10.6206,10.6206,10.5433,10.5562,51300.0
2009-03-27 10:10:00,16.39,16.44,16.36,16.44,35400.0,10.5562,10.5884,10.5369,10.5884,35400.0
2009-03-27 10:15:00,16.44,16.51,16.42,16.5,72800.0,10.5884,10.6335,10.5755,10.627,72800.0
2009-03-27 10:20:00,16.5,16.62,16.49,16.61,39800.0,10.627,10.7043,10.6206,10.6979,39800.0
2009-03-27 10:25:00,16.6,16.65,16.58,16.65,27000.0,10.6914,10.7236,10.6786,10.7236,27000.0
2009-03-27 10:30:00,16.65,16.67,16.59,16.65,68500.0,10.7236,10.7365,10.685,10.7236,68500.0
2009-03-27 10:35:00,16.66,16.72,16.66,16.7,44300.0,10.7301,10.7687,10.7301,10.7558,44300.0
2009-03-27 10:40:00,16.7,16.71,16.65,16.65,22100.0,10.7558,10.7623,10.7236,10.7236,22100.0
2009-03-27 10:45:00,16.66,16.67,16.63,16.63,34200.0,10.7301,10.7365,10.7108,10.7108,34200.0
2009-03-27 10:50:00,16.64,16.67,16.6,16.65,18100.0,10.7172,10.7365,10.6914,10.7236,18100.0
2009-03-27 10:55:00,16.64,16.66,16.57,16.58,18300.0,10.7172,10.7301,10.6721,10.6786,18300.0
2009-03-27 11:00:00,16.58,16.58,16.5,16.53,18400.0,10.6786,10.6786,10.627,10.6464,18400.0
2009-03-27 11:05:00,16.53,16.6,16.53,16.55,22900.0,10.6464,10.6914,10.6464,10.6592,22900.0
2009-03-27 11:10:00,16.54,16.57,16.5,16.56,74800.0,10.6528,10.6721,10.627,10.6657,74800.0
2009-03-27 11:15:00,16.56,16.57,16.53,16.56,42800.0,10.6657,10.6721,10.6464,10.6657,42800.0
2009-03-27 11:20:00,16.55,16.56,16.53,16.55,19000.0,10.6592,10.6657,10.6464,10.6592,19000.0
2009-03-27 11:25:00,16.54,16.58,16.51,16.56,38800.0,10.6528,10.6786,10.6335,10.6657,38800.0
2009-03-27 11:30:00,16.57,16.61,16.56,16.6,44100.0,10.6721,10.6979,10.6657,10.6914,44100.0
2009-03-27 11:35:00,16.6,16.66,16.6,16.64,16500.0,10.6914,10.7301,10.6914,10.7172,16500.0
2009-03-27 11:40:00,16.63,16.67,16.63,16.65,26100.0,10.7108,10.7365,10.7108,10.7236,26100.0
2009-03-27 11:45:00,16.65,16.71,16.65,16.7,28200.0,10.7236,10.7623,10.7236,10.7558,28200.0
2009-03-27 11:50:00,16.7,16.71,16.68,16.71,25600.0,10.7558,10.7623,10.743,10.7623,25600.0
2009-03-27 11:55:00,16.71,16.72,16.66,16.67,28700.0,10.7623,10.7687,10.7301,10.7365,28700.0
2009-03-27 12:00:00,16.67,16.71,16.66,16.7,26500.0,10.7365,10.7623,10.7301,10.7558,26500.0
2009-03-27 12:05:00,16.7,16.71,16.66,16.69,20300.0,10.7558,10.7623,10.7301,10.7494,20300.0
2009-03-27 12:10:00,16.68,16.69,16.65,16.66,26800.0,10.743,10.7494,10.7236,10.7301,26800.0
2009-03-27 12:15:00,16.66,16.67,16.61,16.63,25600.0,10.7301,10.7365,10.6979,10.7108,25600.0
2009-03-27 12:20:00,16.63,16.64,16.56,16.57,20000.0,10.7108,10.7172,10.6657,10.6721,20000.0
2009-03-27 12:25:00,16.57,16.57,16.54,16.54,11500.0,10.6721,10.6721,10.6528,10.6528,11500.0
2009-03-27 12:30:00,16.54,16.54,16.52,16.53,18800.0,10.6528,10.6528,10.6399,10.6464,18800.0
2009-03-27 12:35:00,16.52,16.53,16.51,16.51,23500.0,10.6399,10.6464,10.6335,10.6335,23500.0
2009-03-27 12:40:00,16.51,16.53,16.51,16.52,10200.0,10.6335,10.6464,10.6335,10.6399,10200.0
2009-03-27 12:45:00,16.52,16.56,16.52,16.52,29700.0,10.6399,10.6657,10.6399,10.6399,29700.0
2009-03-27 12:50:00,16.52,16.53,16.45,16.45,29500.0,10.6399,10.6464,10.5948,10.5948,29500.0
2009-03-27 12:55:00,16.44,16.44,16.35,16.38,28000.0,10.5884,10.5884,10.5304,10.5497,28000.0
2009-03-27 13:00:00,16.38,16.4,16.37,16.37,15500.0,10.5497,10.5626,10.5433,10.5433,15500.0
2009-03-27 13:05:00,16.37,16.39,16.33,16.38,37000.0,10.5433,10.5562,10.5175,10.5497,37000.0
2009-03-27 13:10:00,16.38,16.39,16.33,16.36,24000.0,10.5497,10.5562,10.5175,10.5369,24000.0
2009-03-27 13:15:00,16.36,16.38,16.35,16.36,11700.0,10.5369,10.5497,10.5304,10.5369,11700.0
2009-03-27 13:20:00,16.37,16.4,16.36,16.39,16500.0,10.5433,10.5626,10.5369,10.5562,16500.0
2009-03-27 13:25:00,16.4,16.41,16.38,16.41,18200.0,10.5626,10.5691,10.5497,10.5691,18200.0
2009-03-27 13:30:00,16.4,16.49,16.39,16.46,22600.0,10.5626,10.6206,10.5562,10.6013,22600.0
2009-03-27 13:35:00,16.45,16.45,16.37,16.38,26600.0,10.5948,10.5948,10.5433,10.5497,26600.0
2009-03-27 13:40:00,16.38,16.38,16.31,16.34,29700.0,10.5497,10.5497,10.5047,10.524,29700.0
2009-03-27 13:45:00,16.34,16.4,16.32,16.4,25800.0,10.524,10.5626,10.5111,10.5626,25800.0
2009-03-27 13:50:00,16.4,16.4,16.32,16.33,15400.0,10.5626,10.5626,10.5111,10.5175,15400.0
2009-03-27 13:55:00,16.32,16.33,16.31,16.32,21600.0,10.5111,10.5175,10.5047,10.5111,21600.0
2009-03-27 14:00:00,16.32,16.38,16.32,16.38,35400.0,10.5111,10.5497,10.5111,10.5497,35400.0
2009-03-27 14:05:00,16.38,16.4,16.36,16.37,15400.0,10.5497,10.5626,10.5369,10.5433,15400.0
2009-03-27 14:10:00,16.36,16.41,16.35,16.38,14800.0,10.5369,10.5691,10.5304,10.5497,14800.0
2009-03-27 14:15:00,16.39,16.39,16.35,16.38,23900.0,10.5562,10.5562,10.5304,10.5497,23900.0
2009-03-27 14:20:00,16.37,16.43,16.36,16.41,37300.0,10.5433,10.582,10.5369,10.5691,37300.0
2009-03-27 14:25:00,16.42,16.42,16.36,16.37,19400.0,10.5755,10.5755,10.5369,10.5433,19400.0
2009-03-27 14:30:00,16.36,16.37,16.33,16.34,37700.0,10.5369,10.5433,10.5175,10.524,37700.0
2009-03-27 14:35:00,16.34,16.36,16.33,16.33,29400.0,10.524,10.5369,10.5175,10.5175,29400.0
2009-03-27 14:40:00,16.34,16.37,16.33,16.34,27000.0,10.524,10.5433,10.5175,10.524,27000.0
2009-03-27 14:45:00,16.34,16.34,16.26,16.29,47800.0,10.524,10.524,10.4725,10.4918,47800.0
2009-03-27 14:50:00,16.3,16.3,16.26,16.26,32500.0,10.4982,10.4982,10.4725,10.4725,32500.0
2009-03-27 14:55:00,16.26,16.34,16.26,16.33,68300.0,10.4725,10.524,10.4725,10.5175,68300.0
2009-03-27 15:00:00,16.34,16.39,16.33,16.37,56100.0,10.524,10.5562,10.5175,10.5433,56100.0
2009-03-27 15:05:00,16.36,16.36,16.3,16.3,33900.0,10.5369,10.5369,10.4982,10.4982,33900.0
2009-03-27 15:10:00,16.3,16.32,16.27,16.29,69500.0,10.4982,10.5111,10.4789,10.4918,69500.0
2009-03-27 15:15:00,16.29,16.3,16.28,16.29,24200.0,10.4918,10.4982,10.4853,10.4918,24200.0
2009-03-27 15:20:00,16.29,16.3,16.27,16.28,42000.0,10.4918,10.4982,10.4789,10.4853,42000.0
2009-03-27 15:25:00,16.27,16.29,16.24,16.28,66100.0,10.4789,10.4918,10.4596,10.4853,66100.0
2009-03-27 15:30:00,16.27,16.31,16.27,16.3,79500.0,10.4789,10.5047,10.4789,10.4982,79500.0
2009-03-27 15:35:00,16.3,16.31,16.26,16.26,101100.0,10.4982,10.5047,10.4725,10.4725,101100.0
2009-03-27 15:40:00,16.27,16.3,16.24,16.29,80500.0,10.4789,10.4982,10.4596,10.4918,80500.0
2009-03-27 15:45:00,16.29,16.3,16.28,16.28,58400.0,10.4918,10.4982,10.4853,10.4853,58400.0
2009-03-27 15:50:00,16.28,16.29,16.27,16.27,96400.0,10.4853,10.4918,10.4789,10.4789,96400.0
2009-03-27 15:55:00,16.27,16.27,16.21,16.21,175000.0,10.4789,10.4789,10.4403,10.4403,175000.0
2009-03-30 09:30:00,15.82,15.86,15.47,15.53,74800.0,10.1891,10.2148,9.9637,10.0023,74800.0
2009-03-30 09:35:00,15.55,15.64,15.47,15.62,62100.0,10.0152,10.0731,9.9637,10.0603,62100.0
2009-03-30 09:40:00,15.62,15.63,15.32,15.32,84100.0,10.0603,10.0667,9.867,9.867,84100.0
2009-03-30 09:45:00,15.32,15.46,15.31,15.44,74900.0,9.867,9.9572,9.8606,9.9443,74900.0
2009-03-30 09:50:00,15.44,15.51,15.42,15.51,86200.0,9.9443,9.9894,9.9314,9.9894,86200.0
2009-03-30 09:55:00,15.51,15.57,15.48,15.54,51500.0,9.9894,10.0281,9.9701,10.0087,51500.0
2009-03-30 10:00:00,15.53,15.58,15.49,15.5,83000.0,10.0023,10.0345,9.9765,9.983,83000.0
2009-03-30 10:05:00,15.49,15.49,15.45,15.46,39600.0,9.9765,9.9765,9.9508,9.9572,39600.0
2009-03-30 10:10:00,15.47,15.52,15.46,15.5,49300.0,9.9637,9.9959,9.9572,9.983,49300.0
2009-03-30 10:15:00,15.5,15.5,15.41,15.44,45600.0,9.983,9.983,9.925,9.9443,45600.0
2009-03-30 10:20:00,15.44,15.44,15.36,15.39,55700.0,9.9443,9.9443,9.8928,9.9121,55700.0
2009-03-30 10:25:00,15.39,15.44,15.36,15.41,43500.0,9.9121,9.9443,9.8928,9.925,43500.0
2009-03-30 10:30:00,15.4,15.4,15.26,15.29,65200.0,9.9186,9.9186,9.8284,9.8477,65200.0
2009-03-30 10:35:00,15.28,15.33,15.25,15.29,41700.0,9.8413,9.8735,9.822,9.8477,41700.0
2009-03-30 10:40:00,15.28,15.29,15.24,15.24,23000.0,9.8413,9.8477,9.8155,9.8155,23000.0
2009-03-30 10:45:00,15.25,15.28,15.21,15.27,19800.0,9.822,9.8413,9.7962,9.8348,19800.0
2009-03-30 10:50:00,15.28,15.37,15.27,15.37,21100.0,9.8413,9.8992,9.8348,9.8992,21100.0
2009-03-30 10:55:00,15.37,15.39,15.36,15.36,16700.0,9.8992,9.9121,9.8928,9.8928,16700.0
2009-03-30 11:00:00,15.34,15.37,15.31,15.31,22800.0,9.8799,9.8992,9.8606,9.8606,22800.0
2009-03-30 11:05:00,15.31,15.33,15.28,15.3,34400.0,9.8606,9.8735,9.8413,9.8542,34400.0
2009-03-30 11:10:00,15.3,15.44,15.3,15.4,28300.0,9.8542,9.9443,9.8542,9.9186,28300.0
2009-03-30 11:15:00,15.4,15.43,15.39,15.41,18900.0,9.9186,9.9379,9.9121,9.925,18900.0
2009-03-30 11:20:00,15.4,15.45,15.38,15.4,44100.0,9.9186,9.9508,9.9057,9.9186,44100.0
2009-03-30 11:25:00,15.4,15.44,15.4,15.4,36200.0,9.9186,9.9443,9.9186,9.9186,36200.0
2009-03-30 11:30:00,15.4,15.42,15.35,15.41,49200.0,9.9186,9.9314,9.8864,9.925,49200.0
2009-03-30 11:35:00,15.41,15.43,15.4,15.42,21200.0,9.925,9.9379,9.9186,9.9314,21200.0
2009-03-30 11:40:00,15.42,15.42,15.4,15.4,8100.0,9.9314,9.9314,9.9186,9.9186,8100.0
2009-03-30 11:45:00,15.4,15.43,15.4,15.43,18500.0,9.9186,9.9379,9.9186,9.9379,18500.0
2009-03-30 11:50:00,15.43,15.43,15.38,15.4,56800.0,9.9379,9.9379,9.9057,9.9186,56800.0
2009-03-30 11:55:00,15.4,15.43,15.37,15.42,25200.0,9.9186,9.9379,9.8992,9.9314,25200.0
2009-03-30 12:00:00,15.41,15.42,15.39,15.4,28600.0,9.925,9.9314,9.9121,9.9186,28600.0
2009-03-30 12:05:00,15.4,15.42,15.39,15.41,20900.0,9.9186,9.9314,9.9121,9.925,20900.0
2009-03-30 12:10:00,15.42,15.42,15.38,15.39,29200.0,9.9314,9.9314,9.9057,9.9121,29200.0
2009-03-30 12:15:00,15.39,15.47,15.39,15.47,47000.0,9.9121,9.9637,9.9121,9.9637,47000.0
2009-03-30 12:20:00,15.48,15.51,15.46,15.51,57800.0,9.9701,9.9894,9.9572,9.9894,57800.0
2009-03-30 12:25:00,15.52,15.55,15.51,15.53,24700.0,9.9959,10.0152,9.9894,10.0023,24700.0
2009-03-30 12:30:00,15.54,15.54,15.48,15.49,39900.0,10.0087,10.0087,9.9701,9.9765,39900.0
2009-03-30 12:35:00,15.49,15.52,15.48,15.51,21200.0,9.9765,9.9959,9.9701,9.9894,21200.0
2009-03-30 12:40:00,15.51,15.52,15.48,15.48,34200.0,9.9894,9.9959,9.9701,9.9701,34200.0
2009-03-30 12:45:00,15.48,15.5,15.48,15.49,19700.0,9.9701,9.983,9.9701,9.9765,19700.0
2009-03-30 12:50:00,15.49,15.5,15.42,15.44,30900.0,9.9765,9.983,9.9314,9.9443,30900.0
2009-03-30 12:55:00,15.44,15.45,15.39,15.39,35200.0,9.9443,9.9508,9.9121,9.9121,35200.0
2009-03-30 13:00:00,15.4,15.42,15.39,15.4,21200.0,9.9186,9.9314,9.9121,9.9186,21200.0
2009-03-30 13:05:00,15.41,15.43,15.38,15.43,47300.0,9.925,9.9379,9.9057,9.9379,47300.0
2009-03-30 13:10:00,15.42,15.45,15.42,15.45,17300.0,9.9314,9.9508,9.9314,9.9508,17300.0
2009-03-30 13:15:00,15.45,15.45,15.44,15.44,8500.0,9.9508,9.9508,9.9443,9.9443,8500.0
2009-03-30 13:20:00,15.44,15.45,15.44,15.44,9600.0,9.9443,9.9508,9.9443,9.9443,9600.0
2009-03-30 13:25:00,15.44,15.5,15.44,15.49,25400.0,9.9443,9.983,9.9443,9.9765,25400.0
2009-03-30 13:30:00,15.5,15.51,15.45,15.45,29100.0,9.983,9.9894,9.9508,9.9508,29100.0
2009-03-30 13:35:00,15.45,15.45,15.39,15.4,17800.0,9.9508,9.9508,9.9121,9.9186,17800.0
2009-03-30 13:40:00,15.4,15.43,15.4,15.4,18400.0,9.9186,9.9379,9.9186,9.9186,18400.0
2009-03-30 13:45:00,15.41,15.42,15.34,15.36,42400.0,9.925,9.9314,9.8799,9.8928,42400.0
2009-03-30 13:50:00,15.37,15.38,15.36,15.37,19400.0,9.8992,9.9057,9.8928,9.8992,19400.0
2009-03-30 13:55:00,15.37,15.38,15.35,15.35,22300.0,9.8992,9.9057,9.8864,9.8864,22300.0
2009-03-30 14:00:00,15.35,15.35,15.33,15.35,17000.0,9.8864,9.8864,9.8735,9.8864,17000.0
2009-03-30 14:05:00,15.35,15.39,15.35,15.37,22700.0,9.8864,9.9121,9.8864,9.8992,22700.0
2009-03-30 14:10:00,15.38,15.44,15.37,15.42,28900.0,9.9057,9.9443,9.8992,9.9314,28900.0
2009-03-30 14:15:00,15.42,15.42,15.36,15.36,54000.0,9.9314,9.9314,9.8928,9.8928,54000.0
2009-03-30 14:20:00,15.36,15.36,15.31,15.34,90600.0,9.8928,9.8928,9.8606,9.8799,90600.0
2009-03-30 14:25:00,15.33,15.33,15.25,15.28,74600.0,9.8735,9.8735,9.822,9.8413,74600.0
2009-03-30 14:30:00,15.28,15.31,15.24,15.3,61700.0,9.8413,9.8606,9.8155,9.8542,61700.0
2009-03-30 14:35:00,15.3,15.31,15.25,15.25,39900.0,9.8542,9.8606,9.822,9.822,39900.0
2009-03-30 14:40:00,15.25,15.25,15.15,15.16,68700.0,9.822,9.822,9.7576,9.764,68700.0
2009-03-30 14:45:00,15.15,15.19,15.15,15.17,27800.0,9.7576,9.7833,9.7576,9.7704,27800.0
2009-03-30 14:50:00,15.17,15.23,15.17,15.22,48800.0,9.7704,9.8091,9.7704,9.8026,48800.0
2009-03-30 14:55:00,15.22,15.23,15.14,15.14,58400.0,9.8026,9.8091,9.7511,9.7511,58400.0
2009-03-30 15:00:00,15.14,15.16,15.14,15.16,32200.0,9.7511,9.764,9.7511,9.764,32200.0
2009-03-30 15:05:00,15.16,15.22,15.15,15.22,90300.0,9.764,9.8026,9.7576,9.8026,90300.0
2009-03-30 15:10:00,15.23,15.29,15.23,15.28,49700.0,9.8091,9.8477,9.8091,9.8413,49700.0
2009-03-30 15:15:00,15.29,15.33,15.27,15.27,50800.0,9.8477,9.8735,9.8348,9.8348,50800.0
2009-03-30 15:20:00,15.28,15.34,15.27,15.33,94600.0,9.8413,9.8799,9.8348,9.8735,94600.0
2009-03-30 15:25:00,15.32,15.34,15.28,15.3,64900.0,9.867,9.8799,9.8413,9.8542,64900.0
2009-03-30 15:30:00,15.3,15.4,15.29,15.38,90700.0,9.8542,9.9186,9.8477,9.9057,90700.0
2009-03-30 15:35:00,15.38,15.38,15.31,15.32,67700.0,9.9057,9.9057,9.8606,9.867,67700.0
2009-03-30 15:40:00,15.32,15.34,15.29,15.33,114500.0,9.867,9.8799,9.8477,9.8735,114500.0
2009-03-30 15:45:00,15.33,15.37,15.29,15.3,116600.0,9.8735,9.8992,9.8477,9.8542,116600.0
2009-03-30 15:50:00,15.3,15.36,15.3,15.36,211500.0,9.8542,9.8928,9.8542,9.8928,211500.0
2009-03-30 15:55:00,15.36,15.39,15.36,15.38,249400.0,9.8928,9.9121,9.8928,9.9057,249400.0
2009-03-31 09:30:00,15.52,15.63,15.5,15.5,36600.0,9.9959,10.0667,9.983,9.983,36600.0
2009-03-31 09:35:00,15.5,15.59,15.5,15.52,42000.0,9.983,10.0409,9.983,9.9959,42000.0
2009-03-31 09:40:00,15.53,15.57,15.37,15.4,56900.0,10.0023,10.0281,9.8992,9.9186,56900.0
2009-03-31 09:45:00,15.4,15.43,15.38,15.39,54300.0,9.9186,9.9379,9.9057,9.9121,54300.0
2009-03-31 09:50:00,15.4,15.4,15.27,15.31,46800.0,9.9186,9.9186,9.8348,9.8606,46800.0
2009-03-31 09:55:00,15.31,15.4,15.3,15.36,46700.0,9.8606,9.9186,9.8542,9.8928,46700.0
2009-03-31 10:00:00,15.35,15.41,15.31,15.38,69400.0,9.8864,9.925,9.8606,9.9057,69400.0
2009-03-31 10:05:00,15.39,15.43,15.38,15.41,45800.0,9.9121,9.9379,9.9057,9.925,45800.0
2009-03-31 10:10:00,15.42,15.43,15.34,15.34,69800.0,9.9314,9.9379,9.8799,9.8799,69800.0
2009-03-31 10:15:00,15.36,15.42,15.35,15.41,50500.0,9.8928,9.9314,9.8864,9.925,50500.0
2009-03-31 10:20:00,15.41,15.45,15.35,15.36,35300.0,9.925,9.9508,9.8864,9.8928,35300.0
2009-03-31 10:25:00,15.36,15.45,15.35,15.44,48300.0,9.8928,9.9508,9.8864,9.9443,48300.0
2009-03-31 10:30:00,15.44,15.52,15.44,15.49,42500.0,9.9443,9.9959,9.9443,9.9765,42500.0
2009-03-31 10:35:00,15.49,15.54,15.48,15.49,32000.0,9.9765,10.0087,9.9701,9.9765,32000.0
2009-03-31 10:40:00,15.5,15.52,15.46,15.48,29000.0,9.983,9.9959,9.9572,9.9701,29000.0
2009-03-31 10:45:00,15.47,15.52,15.46,15.46,35200.0,9.9637,9.9959,9.9572,9.9572,35200.0
2009-03-31 10:50:00,15.47,15.5,15.41,15.41,33600.0,9.9637,9.983,9.925,9.925,33600.0
2009-03-31 10:55:00,15.42,15.44,15.39,15.42,27400.0,9.9314,9.9443,9.9121,9.9314,27400.0
2009-03-31 11:00:00,15.42,15.5,15.42,15.5,31000.0,9.9314,9.983,9.9314,9.983,31000.0
2009-03-31 11:05:00,15.51,15.55,15.49,15.55,36600.0,9.9894,10.0152,9.9765,10.0152,36600.0
2009-03-31 11:10:00,15.54,15.55,15.48,15.49,40600.0,10.0087,10.0152,9.9701,9.9765,40600.0
2009-03-31 11:15:00,15.49,15.52,15.48,15.51,24200.0,9.9765,9.9959,9.9701,9.9894,24200.0
2009-03-31 11:20:00,15.52,15.53,15.48,15.5,27400.0,9.9959,10.0023,9.9701,9.983,27400.0
2009-03-31 11:25:00,15.5,15.55,15.5,15.53,34200.0,9.983,10.0152,9.983,10.0023,34200.0
2009-03-31 11:30:00,15.54,15.54,15.49,15.5,25200.0,10.0087,10.0087,9.9765,9.983,25200.0
2009-03-31 11:35:00,15.5,15.53,15.5,15.52,24100.0,9.983,10.0023,9.983,9.9959,24100.0
2009-03-31 11:40:00,15.52,15.53,15.5,15.53,26800.0,9.9959,10.0023,9.983,10.0023,26800.0
2009-03-31 11:45:00,15.54,15.58,15.54,15.55,31400.0,10.0087,10.0345,10.0087,10.0152,31400.0
2009-03-31 11:50:00,15.55,15.58,15.55,15.58,23500.0,10.0152,10.0345,10.0152,10.0345,23500.0
2009-03-31 11:55:00,15.58,15.59,15.52,15.53,25000.0,10.0345,10.0409,9.9959,10.0023,25000.0
2009-03-31 12:00:00,15.54,15.55,15.49,15.51,22100.0,10.0087,10.0152,9.9765,9.9894,22100.0
2009-03-31 12:05:00,15.51,15.51,15.5,15.5,8800.0,9.9894,9.9894,9.983,9.983,8800.0
2009-03-31 12:10:00,15.5,15.51,15.49,15.51,16900.0,9.983,9.9894,9.9765,9.9894,16900.0
2009-03-31 12:15:00,15.51,15.55,15.5,15.51,28400.0,9.9894,10.0152,9.983,9.9894,28400.0
2009-03-31 12:20:00,15.51,15.51,15.46,15.47,20000.0,9.9894,9.9894,9.9572,9.9637,20000.0
2009-03-31 12:25:00,15.47,15.47,15.46,15.47,15300.0,9.9637,9.9637,9.9572,9.9637,15300.0
2009-03-31 12:30:00,15.46,15.48,15.45,15.46,20600.0,9.9572,9.9701,9.9508,9.9572,20600.0
2009-03-31 12:35:00,15.45,15.47,15.45,15.46,15500.0,9.9508,9.9637,9.9508,9.9572,15500.0
2009-03-31 12:40:00,15.46,15.51,15.45,15.49,23400.0,9.9572,9.9894,9.9508,9.9765,23400.0
2009-03-31 12:45:00,15.49,15.5,15.49,15.5,10500.0,9.9765,9.983,9.9765,9.983,10500.0
2009-03-31 12:50:00,15.5,15.55,15.5,15.54,19200.0,9.983,10.0152,9.983,10.0087,19200.0
2009-03-31 12:55:00,15.55,15.57,15.54,15.56,23900.0,10.0152,10.0281,10.0087,10.0216,23900.0
2009-03-31 13:00:00,15.56,15.63,15.55,15.62,23100.0,10.0216,10.0667,10.0152,10.0603,23100.0
2009-03-31 13:05:00,15.62,15.64,15.61,15.62,18300.0,10.0603,10.0731,10.0538,10.0603,18300.0
2009-03-31 13:10:00,15.62,15.64,15.62,15.62,22400.0,10.0603,10.0731,10.0603,10.0603,22400.0
2009-03-31 13:15:00,15.62,15.63,15.61,15.61,21700.0,10.0603,10.0667,10.0538,10.0538,21700.0
2009-03-31 13:20:00,15.61,15.63,15.61,15.62,13700.0,10.0538,10.0667,10.0538,10.0603,13700.0
2009-03-31 13:25:00,15.63,15.63,15.6,15.62,26500.0,10.0667,10.0667,10.0474,10.0603,26500.0
2009-03-31 13:30:00,15.62,15.68,15.61,15.65,24000.0,10.0603,10.0989,10.0538,10.0796,24000.0
2009-03-31 13:35:00,15.65,15.68,15.64,15.67,21000.0,10.0796,10.0989,10.0731,10.0925,21000.0
2009-03-31 13:40:00,15.66,15.67,15.65,15.67,27700.0,10.086,10.0925,10.0796,10.0925,27700.0
2009-03-31 13:45:00,15.67,15.68,15.65,15.65,13200.0,10.0925,10.0989,10.0796,10.0796,13200.0
2009-03-31 13:50:00,15.65,15.66,15.61,15.63,33100.0,10.0796,10.086,10.0538,10.0667,33100.0
2009-03-31 13:55:00,15.62,15.68,15.61,15.66,29000.0,10.0603,10.0989,10.0538,10.086,29000.0
2009-03-31 14:00:00,15.66,15.68,15.66,15.67,29900.0,10.086,10.0989,10.086,10.0925,29900.0
2009-03-31 14:05:00,15.66,15.67,15.65,15.66,28300.0,10.086,10.0925,10.0796,10.086,28300.0
2009-03-31 14:10:00,15.66,15.69,15.65,15.67,23000.0,10.086,10.1053,10.0796,10.0925,23000.0
2009-03-31 14:15:00,15.68,15.69,15.67,15.69,17100.0,10.0989,10.1053,10.0925,10.1053,17100.0
2009-03-31 14:20:00,15.69,15.69,15.65,15.67,29700.0,10.1053,10.1053,10.0796,10.0925,29700.0
2009-03-31 14:25:00,15.66,15.69,15.64,15.64,60400.0,10.086,10.1053,10.0731,10.0731,60400.0
2009-03-31 14:30:00,15.65,15.66,15.64,15.65,38500.0,10.0796,10.086,10.0731,10.0796,38500.0
2009-03-31 14:35:00,15.65,15.7,15.65,15.69,34300.0,10.0796,10.1118,10.0796,10.1053,34300.0
2009-03-31 14:40:00,15.69,15.69,15.64,15.65,67200.0,10.1053,10.1053,10.0731,10.0796,67200.0
2009-03-31 14:45:00,15.65,15.67,15.64,15.65,51200.0,10.0796,10.0925,10.0731,10.0796,51200.0
2009-03-31 14:50:00,15.64,15.66,15.64,15.65,63200.0,10.0731,10.086,10.0731,10.0796,63200.0
2009-03-31 14:55:00,15.65,15.65,15.61,15.62,46300.0,10.0796,10.0796,10.0538,10.0603,46300.0
2009-03-31 15:00:00,15.62,15.62,15.55,15.55,72700.0,10.0603,10.0603,10.0152,10.0152,72700.0
2009-03-31 15:05:00,15.55,15.56,15.52,15.53,53800.0,10.0152,10.0216,9.9959,10.0023,53800.0
2009-03-31 15:10:00,15.53,15.53,15.48,15.49,64100.0,10.0023,10.0023,9.9701,9.9765,64100.0
2009-03-31 15:15:00,15.49,15.51,15.48,15.51,49400.0,9.9765,9.9894,9.9701,9.9894,49400.0
2009-03-31 15:20:00,15.51,15.52,15.48,15.5,57800.0,9.9894,9.9959,9.9701,9.983,57800.0
2009-03-31 15:25:00,15.5,15.51,15.5,15.51,45700.0,9.983,9.9894,9.983,9.9894,45700.0
2009-03-31 15:30:00,15.51,15.51,15.38,15.39,131500.0,9.9894,9.9894,9.9057,9.9121,131500.0
2009-03-31 15:35:00,15.4,15.4,15.31,15.32,155300.0,9.9186,9.9186,9.8606,9.867,155300.0
2009-03-31 15:40:00,15.31,15.38,15.31,15.34,188600.0,9.8606,9.9057,9.8606,9.8799,188600.0
2009-03-31 15:45:00,15.34,15.35,15.28,15.29,140700.0,9.8799,9.8864,9.8413,9.8477,140700.0
2009-03-31 15:50:00,15.29,15.42,15.29,15.4,156100.0,9.8477,9.9314,9.8477,9.9186,156100.0
2009-03-31 15:55:00,15.41,15.43,15.33,15.34,368300.0,9.925,9.9379,9.8735,9.8799,368300.0
2009-04-01 09:30:00,15.12,15.18,15.02,15.12,34800.0,9.7382,9.7769,9.6738,9.7382,34800.0
2009-04-01 09:35:00,15.11,15.27,15.06,15.26,43400.0,9.7318,9.8348,9.6996,9.8284,43400.0
2009-04-01 09:40:00,15.27,15.36,15.25,15.3,29600.0,9.8348,9.8928,9.822,9.8542,29600.0
2009-04-01 09:45:00,15.31,15.35,15.3,15.3,14600.0,9.8606,9.8864,9.8542,9.8542,14600.0
2009-04-01 09:50:00,15.28,15.32,15.26,15.31,22600.0,9.8413,9.867,9.8284,9.8606,22600.0
2009-04-01 09:55:00,15.32,15.32,15.23,15.24,62900.0,9.867,9.867,9.8091,9.8155,62900.0
2009-04-01 10:00:00,15.24,15.34,15.23,15.32,78400.0,9.8155,9.8799,9.8091,9.867,78400.0
2009-04-01 10:05:00,15.32,15.43,15.31,15.4,79500.0,9.867,9.9379,9.8606,9.9186,79500.0
2009-04-01 10:10:00,15.4,15.51,15.39,15.48,82000.0,9.9186,9.9894,9.9121,9.9701,82000.0
2009-04-01 10:15:00,15.49,15.55,15.44,15.48,36100.0,9.9765,10.0152,9.9443,9.9701,36100.0
2009-04-01 10:20:00,15.49,15.55,15.48,15.52,38300.0,9.9765,10.0152,9.9701,9.9959,38300.0
2009-04-01 10:25:00,15.51,15.53,15.43,15.48,64000.0,9.9894,10.0023,9.9379,9.9701,64000.0
2009-04-01 10:30:00,15.49,15.51,15.47,15.51,34100.0,9.9765,9.9894,9.9637,9.9894,34100.0
2009-04-01 10:35:00,15.51,15.54,15.48,15.54,79300.0,9.9894,10.0087,9.9701,10.0087,79300.0
2009-04-01 10:40:00,15.53,15.6,15.52,15.58,32700.0,10.0023,10.0474,9.9959,10.0345,32700.0
2009-04-01 10:45:00,15.59,15.62,15.56,15.61,28300.0,10.0409,10.0603,10.0216,10.0538,28300.0
2009-04-01 10:50:00,15.62,15.66,15.61,15.65,19800.0,10.0603,10.086,10.0538,10.0796,19800.0
2009-04-01 10:55:00,15.65,15.69,15.64,15.65,28000.0,10.0796,10.1053,10.0731,10.0796,28000.0
2009-04-01 11:00:00,15.65,15.67,15.62,15.65,27400.0,10.0796,10.0925,10.0603,10.0796,27400.0
2009-04-01 11:05:00,15.65,15.66,15.63,15.66,20300.0,10.0796,10.086,10.0667,10.086,20300.0
2009-04-01 11:10:00,15.66,15.66,15.64,15.65,20200.0,10.086,10.086,10.0731,10.0796,20200.0
2009-04-01 11:15:00,15.64,15.7,15.63,15.66,36100.0,10.0731,10.1118,10.0667,10.086,36100.0
2009-04-01 11:20:00,15.67,15.72,15.66,15.72,35000.0,10.0925,10.1247,10.086,10.1247,35000.0
2009-04-01 11:25:00,15.72,15.8,15.7,15.8,49600.0,10.1247,10.1762,10.1118,10.1762,49600.0
2009-04-01 11:30:00,15.8,15.85,15.79,15.79,36700.0,10.1762,10.2084,10.1698,10.1698,36700.0
2009-04-01 11:35:00,15.79,15.85,15.79,15.85,25800.0,10.1698,10.2084,10.1698,10.2084,25800.0
2009-04-01 11:40:00,15.85,15.91,15.84,15.9,25400.0,10.2084,10.247,10.202,10.2406,25400.0
2009-04-01 11:45:00,15.9,15.92,15.88,15.89,56700.0,10.2406,10.2535,10.2277,10.2342,56700.0
2009-04-01 11:50:00,15.88,15.89,15.88,15.89,18800.0,10.2277,10.2342,10.2277,10.2342,18800.0
2009-04-01 11:55:00,15.89,15.93,15.89,15.9,85900.0,10.2342,10.2599,10.2342,10.2406,85900.0
2009-04-01 12:00:00,15.9,15.91,15.88,15.89,78500.0,10.2406,10.247,10.2277,10.2342,78500.0
2009-04-01 12:05:00,15.89,15.97,15.88,15.97,33900.0,10.2342,10.2857,10.2277,10.2857,33900.0
2009-04-01 12:10:00,15.97,16.0,15.96,16.0,33200.0,10.2857,10.305,10.2792,10.305,33200.0
2009-04-01 12:15:00,16.0,16.0,15.97,15.97,33300.0,10.305,10.305,10.2857,10.2857,33300.0
2009-04-01 12:20:00,15.97,15.98,15.96,15.97,25000.0,10.2857,10.2921,10.2792,10.2857,25000.0
2009-04-01 12:25:00,15.98,15.98,15.97,15.98,17900.0,10.2921,10.2921,10.2857,10.2921,17900.0
2009-04-01 12:30:00,15.98,16.01,15.97,16.0,51400.0,10.2921,10.3114,10.2857,10.305,51400.0
2009-04-01 12:35:00,16.0,16.01,15.95,15.96,35000.0,10.305,10.3114,10.2728,10.2792,35000.0
2009-04-01 12:40:00,15.96,15.97,15.9,15.91,48200.0,10.2792,10.2857,10.2406,10.247,48200.0
2009-04-01 12:45:00,15.9,15.93,15.9,15.92,37700.0,10.2406,10.2599,10.2406,10.2535,37700.0
2009-04-01 12:50:00,15.93,15.93,15.92,15.92,12000.0,10.2599,10.2599,10.2535,10.2535,12000.0
2009-04-01 12:55:00,15.92,15.93,15.87,15.89,31000.0,10.2535,10.2599,10.2213,10.2342,31000.0
2009-04-01 13:00:00,15.89,15.91,15.88,15.9,45800.0,10.2342,10.247,10.2277,10.2406,45800.0
2009-04-01 13:05:00,15.9,15.91,15.85,15.85,45900.0,10.2406,10.247,10.2084,10.2084,45900.0
2009-04-01 13:10:00,15.84,15.87,15.84,15.87,34800.0,10.202,10.2213,10.202,10.2213,34800.0
2009-04-01 13:15:00,15.87,15.88,15.86,15.88,17400.0,10.2213,10.2277,10.2148,10.2277,17400.0
2009-04-01 13:20:00,15.88,15.92,15.87,15.91,26400.0,10.2277,10.2535,10.2213,10.247,26400.0
2009-04-01 13:25:00,15.91,15.91,15.9,15.9,17500.0,10.247,10.247,10.2406,10.2406,17500.0
2009-04-01 13:30:00,15.9,15.91,15.86,15.87,32000.0,10.2406,10.247,10.2148,10.2213,32000.0
2009-04-01 13:35:00,15.86,15.97,15.86,15.96,39800.0,10.2148,10.2857,10.2148,10.2792,39800.0
2009-04-01 13:40:00,15.96,15.97,15.92,15.97,29200.0,10.2792,10.2857,10.2535,10.2857,29200.0
2009-04-01 13:45:00,15.97,15.97,15.95,15.96,19500.0,10.2857,10.2857,10.2728,10.2792,19500.0
2009-04-01 13:50:00,15.96,16.03,15.96,16.03,37500.0,10.2792,10.3243,10.2792,10.3243,37500.0
2009-04-01 13:55:00,16.03,16.04,16.01,16.02,60800.0,10.3243,10.3308,10.3114,10.3179,60800.0
2009-04-01 14:00:00,16.02,16.04,16.0,16.04,37700.0,10.3179,10.3308,10.305,10.3308,37700.0
2009-04-01 14:05:00,16.04,16.08,16.04,16.07,52200.0,10.3308,10.3565,10.3308,10.3501,52200.0
2009-04-01 14:10:00,16.07,16.1,16.06,16.1,26800.0,10.3501,10.3694,10.3436,10.3694,26800.0
2009-04-01 14:15:00,16.1,16.12,16.09,16.11,54300.0,10.3694,10.3823,10.363,10.3759,54300.0
2009-04-01 14:20:00,16.11,16.13,16.1,16.13,78000.0,10.3759,10.3887,10.3694,10.3887,78000.0
2009-04-01 14:25:00,16.12,16.13,16.12,16.13,113200.0,10.3823,10.3887,10.3823,10.3887,113200.0
2009-04-01 14:30:00,16.13,16.13,16.1,16.12,81900.0,10.3887,10.3887,10.3694,10.3823,81900.0
2009-04-01 14:35:00,16.12,16.12,16.11,16.12,46500.0,10.3823,10.3823,10.3759,10.3823,46500.0
2009-04-01 14:40:00,16.11,16.12,16.01,16.01,75600.0,10.3759,10.3823,10.3114,10.3114,75600.0
2009-04-01 14:45:00,16.01,16.05,16.01,16.04,43200.0,10.3114,10.3372,10.3114,10.3308,43200.0
2009-04-01 14:50:00,16.05,16.06,16.01,16.01,91700.0,10.3372,10.3436,10.3114,10.3114,91700.0
2009-04-01 14:55:00,16.02,16.02,15.97,15.98,56700.0,10.3179,10.3179,10.2857,10.2921,56700.0
2009-04-01 15:00:00,15.98,16.0,15.9,15.9,64200.0,10.2921,10.305,10.2406,10.2406,64200.0
2009-04-01 15:05:00,15.9,15.98,15.9,15.94,51500.0,10.2406,10.2921,10.2406,10.2664,51500.0
2009-04-01 15:10:00,15.93,15.93,15.86,15.88,46500.0,10.2599,10.2599,10.2148,10.2277,46500.0
2009-04-01 15:15:00,15.88,15.92,15.83,15.88,84200.0,10.2277,10.2535,10.1955,10.2277,84200.0
2009-04-01 15:20:00,15.88,15.9,15.85,15.89,78400.0,10.2277,10.2406,10.2084,10.2342,78400.0
2009-04-01 15:25:00,15.9,15.94,15.88,15.92,35100.0,10.2406,10.2664,10.2277,10.2535,35100.0
2009-04-01 15:30:00,15.93,15.98,15.87,15.98,77100.0,10.2599,10.2921,10.2213,10.2921,77100.0
2009-04-01 15:35:00,15.98,16.07,15.98,16.06,46300.0,10.2921,10.3501,10.2921,10.3436,46300.0
2009-04-01 15:40:00,16.06,16.11,16.06,16.08,79600.0,10.3436,10.3759,10.3436,10.3565,79600.0
2009-04-01 15:45:00,16.09,16.11,16.07,16.08,54500.0,10.363,10.3759,10.3501,10.3565,54500.0
2009-04-01 15:50:00,16.08,16.1,16.01,16.01,103200.0,10.3565,10.3694,10.3114,10.3114,103200.0
2009-04-01 15:55:00,16.01,16.03,15.98,15.99,202600.0,10.3114,10.3243,10.2921,10.2986,202600.0
2009-04-02 09:30:00,16.39,16.6,16.18,16.6,50700.0,10.5562,10.6914,10.4209,10.6914,50700.0
2009-04-02 09:35:00,16.55,16.56,16.39,16.42,51000.0,10.6592,10.6657,10.5562,10.5755,51000.0
2009-04-02 09:40:00,16.39,16.45,16.36,16.44,27900.0,10.5562,10.5948,10.5369,10.5884,27900.0
2009-04-02 09:45:00,16.43,16.45,16.39,16.4,36000.0,10.582,10.5948,10.5562,10.5626,36000.0
2009-04-02 09:50:00,16.39,16.4,16.31,16.38,47500.0,10.5562,10.5626,10.5047,10.5497,47500.0
2009-04-02 09:55:00,16.38,16.41,16.36,16.41,29300.0,10.5497,10.5691,10.5369,10.5691,29300.0
2009-04-02 10:00:00,16.41,16.43,16.4,16.41,80400.0,10.5691,10.582,10.5626,10.5691,80400.0
2009-04-02 10:05:00,16.42,16.42,16.36,16.37,34000.0,10.5755,10.5755,10.5369,10.5433,34000.0
2009-04-02 10:10:00,16.38,16.38,16.28,16.29,136500.0,10.5497,10.5497,10.4853,10.4918,136500.0
2009-04-02 10:15:00,16.29,16.34,16.28,16.33,53500.0,10.4918,10.524,10.4853,10.5175,53500.0
2009-04-02 10:20:00,16.33,16.33,16.3,16.3,72500.0,10.5175,10.5175,10.4982,10.4982,72500.0
2009-04-02 10:25:00,16.3,16.33,16.28,16.3,68100.0,10.4982,10.5175,10.4853,10.4982,68100.0
2009-04-02 10:30:00,16.3,16.33,16.28,16.32,66200.0,10.4982,10.5175,10.4853,10.5111,66200.0
2009-04-02 10:35:00,16.31,16.34,16.29,16.32,46500.0,10.5047,10.524,10.4918,10.5111,46500.0
2009-04-02 10:40:00,16.32,16.37,16.27,16.37,41600.0,10.5111,10.5433,10.4789,10.5433,41600.0
2009-04-02 10:45:00,16.38,16.48,16.37,16.48,49100.0,10.5497,10.6142,10.5433,10.6142,49100.0
2009-04-02 10:50:00,16.49,16.49,16.47,16.47,38000.0,10.6206,10.6206,10.6077,10.6077,38000.0
2009-04-02 10:55:00,16.47,16.48,16.47,16.48,13600.0,10.6077,10.6142,10.6077,10.6142,13600.0
2009-04-02 11:00:00,16.48,16.49,16.47,16.49,39400.0,10.6142,10.6206,10.6077,10.6206,39400.0
2009-04-02 11:05:00,16.49,16.49,16.48,16.49,61900.0,10.6206,10.6206,10.6142,10.6206,61900.0
2009-04-02 11:10:00,16.49,16.5,16.48,16.5,89600.0,10.6206,10.627,10.6142,10.627,89600.0
2009-04-02 11:15:00,16.5,16.58,16.49,16.54,45800.0,10.627,10.6786,10.6206,10.6528,45800.0
2009-04-02 11:20:00,16.55,16.57,16.53,16.54,47700.0,10.6592,10.6721,10.6464,10.6528,47700.0
2009-04-02 11:25:00,16.53,16.58,16.53,16.58,12200.0,10.6464,10.6786,10.6464,10.6786,12200.0
2009-04-02 11:30:00,16.58,16.59,16.58,16.59,26000.0,10.6786,10.685,10.6786,10.685,26000.0
2009-04-02 11:35:00,16.58,16.62,16.58,16.61,20800.0,10.6786,10.7043,10.6786,10.6979,20800.0
2009-04-02 11:40:00,16.61,16.66,16.6,16.66,40200.0,10.6979,10.7301,10.6914,10.7301,40200.0
2009-04-02 11:45:00,16.66,16.71,16.66,16.67,78000.0,10.7301,10.7623,10.7301,10.7365,78000.0
2009-04-02 11:50:00,16.67,16.67,16.65,16.67,13800.0,10.7365,10.7365,10.7236,10.7365,13800.0
2009-04-02 11:55:00,16.67,16.72,16.67,16.72,20100.0,10.7365,10.7687,10.7365,10.7687,20100.0
2009-04-02 12:00:00,16.72,16.74,16.7,16.7,24000.0,10.7687,10.7816,10.7558,10.7558,24000.0
2009-04-02 12:05:00,16.71,16.71,16.7,16.71,20400.0,10.7623,10.7623,10.7558,10.7623,20400.0
2009-04-02 12:10:00,16.71,16.71,16.65,16.66,76400.0,10.7623,10.7623,10.7236,10.7301,76400.0
2009-04-02 12:15:00,16.66,16.7,16.66,16.69,30000.0,10.7301,10.7558,10.7301,10.7494,30000.0
2009-04-02 12:20:00,16.69,16.71,16.66,16.69,61100.0,10.7494,10.7623,10.7301,10.7494,61100.0
2009-04-02 12:25:00,16.69,16.76,16.69,16.73,36200.0,10.7494,10.7945,10.7494,10.7752,36200.0
2009-04-02 12:30:00,16.73,16.76,16.73,16.76,27300.0,10.7752,10.7945,10.7752,10.7945,27300.0
2009-04-02 12:35:00,16.76,16.76,16.73,16.74,39200.0,10.7945,10.7945,10.7752,10.7816,39200.0
2009-04-02 12:40:00,16.74,16.74,16.72,16.73,13600.0,10.7816,10.7816,10.7687,10.7752,13600.0
2009-04-02 12:45:00,16.73,16.74,16.72,16.74,27100.0,10.7752,10.7816,10.7687,10.7816,27100.0
2009-04-02 12:50:00,16.74,16.74,16.69,16.71,56200.0,10.7816,10.7816,10.7494,10.7623,56200.0
2009-04-02 12:55:00,16.71,16.71,16.64,16.64,37600.0,10.7623,10.7623,10.7172,10.7172,37600.0
2009-04-02 13:00:00,16.64,16.64,16.62,16.64,31400.0,10.7172,10.7172,10.7043,10.7172,31400.0
2009-04-02 13:05:00,16.63,16.63,16.6,16.62,19400.0,10.7108,10.7108,10.6914,10.7043,19400.0
2009-04-02 13:10:00,16.62,16.63,16.58,16.6,33700.0,10.7043,10.7108,10.6786,10.6914,33700.0
2009-04-02 13:15:00,16.61,16.63,16.6,16.61,32500.0,10.6979,10.7108,10.6914,10.6979,32500.0
2009-04-02 13:20:00,16.62,16.62,16.54,16.56,45200.0,10.7043,10.7043,10.6528,10.6657,45200.0
2009-04-02 13:25:00,16.56,16.58,16.55,16.57,16200.0,10.6657,10.6786,10.6592,10.6721,16200.0
2009-04-02 13:30:00,16.58,16.58,16.54,16.56,35300.0,10.6786,10.6786,10.6528,10.6657,35300.0
2009-04-02 13:35:00,16.57,16.57,16.5,16.5,35500.0,10.6721,10.6721,10.627,10.627,35500.0
2009-04-02 13:40:00,16.5,16.52,16.49,16.49,29400.0,10.627,10.6399,10.6206,10.6206,29400.0
2009-04-02 13:45:00,16.5,16.56,16.49,16.53,39800.0,10.627,10.6657,10.6206,10.6464,39800.0
2009-04-02 13:50:00,16.53,16.55,16.53,16.53,25900.0,10.6464,10.6592,10.6464,10.6464,25900.0
2009-04-02 13:55:00,16.53,16.55,16.46,16.52,66100.0,10.6464,10.6592,10.6013,10.6399,66100.0
2009-04-02 14:00:00,16.52,16.58,16.52,16.57,23600.0,10.6399,10.6786,10.6399,10.6721,23600.0
2009-04-02 14:05:00,16.58,16.6,16.55,16.57,27200.0,10.6786,10.6914,10.6592,10.6721,27200.0
2009-04-02 14:10:00,16.58,16.59,16.58,16.59,18200.0,10.6786,10.685,10.6786,10.685,18200.0
2009-04-02 14:15:00,16.59,16.6,16.58,16.58,22700.0,10.685,10.6914,10.6786,10.6786,22700.0
2009-04-02 14:20:00,16.58,16.6,16.58,16.58,14200.0,10.6786,10.6914,10.6786,10.6786,14200.0
2009-04-02 14:25:00,16.58,16.65,16.58,16.65,30700.0,10.6786,10.7236,10.6786,10.7236,30700.0
2009-04-02 14:30:00,16.65,16.7,16.65,16.69,39500.0,10.7236,10.7558,10.7236,10.7494,39500.0
2009-04-02 14:35:00,16.7,16.73,16.69,16.73,18900.0,10.7558,10.7752,10.7494,10.7752,18900.0
2009-04-02 14:40:00,16.72,16.75,16.72,16.75,22300.0,10.7687,10.7881,10.7687,10.7881,22300.0
2009-04-02 14:45:00,16.75,16.77,16.73,16.73,46600.0,10.7881,10.8009,10.7752,10.7752,46600.0
2009-04-02 14:50:00,16.73,16.74,16.64,16.64,40000.0,10.7752,10.7816,10.7172,10.7172,40000.0
2009-04-02 14:55:00,16.64,16.66,16.63,16.64,44700.0,10.7172,10.7301,10.7108,10.7172,44700.0
2009-04-02 15:00:00,16.64,16.65,16.61,16.63,44100.0,10.7172,10.7236,10.6979,10.7108,44100.0
2009-04-02 15:05:00,16.62,16.62,16.53,16.55,110200.0,10.7043,10.7043,10.6464,10.6592,110200.0
2009-04-02 15:10:00,16.56,16.56,16.53,16.55,62400.0,10.6657,10.6657,10.6464,10.6592,62400.0
2009-04-02 15:15:00,16.55,16.57,16.48,16.51,114000.0,10.6592,10.6721,10.6142,10.6335,114000.0
2009-04-02 15:20:00,16.5,16.53,16.48,16.51,124100.0,10.627,10.6464,10.6142,10.6335,124100.0
2009-04-02 15:25:00,16.51,16.51,16.5,16.51,46800.0,10.6335,10.6335,10.627,10.6335,46800.0
2009-04-02 15:30:00,16.5,16.51,16.46,16.47,91900.0,10.627,10.6335,10.6013,10.6077,91900.0
2009-04-02 15:35:00,16.48,16.48,16.41,16.44,79400.0,10.6142,10.6142,10.5691,10.5884,79400.0
2009-04-02 15:40:00,16.45,16.54,16.44,16.5,94300.0,10.5948,10.6528,10.5884,10.627,94300.0
2009-04-02 15:45:00,16.49,16.5,16.41,16.47,82300.0,10.6206,10.627,10.5691,10.6077,82300.0
2009-04-02 15:50:00,16.47,16.48,16.34,16.39,201600.0,10.6077,10.6142,10.524,10.5562,201600.0
2009-04-02 15:55:00,16.39,16.39,16.29,16.32,377200.0,10.5562,10.5562,10.4918,10.5111,377200.0
2009-04-03 09:30:00,15.7,16.59,15.7,16.5,40500.0,10.1118,10.685,10.1118,10.627,40500.0
2009-04-03 09:35:00,16.52,16.52,16.27,16.29,27900.0,10.6399,10.6399,10.4789,10.4918,27900.0
2009-04-03 09:40:00,16.29,16.6,16.29,16.58,66100.0,10.4918,10.6914,10.4918,10.6786,66100.0
2009-04-03 09:45:00,16.58,16.59,16.36,16.42,64800.0,10.6786,10.685,10.5369,10.5755,64800.0
2009-04-03 09:50:00,16.41,16.43,16.35,16.41,19700.0,10.5691,10.582,10.5304,10.5691,19700.0
2009-04-03 09:55:00,16.4,16.43,16.38,16.42,18800.0,10.5626,10.582,10.5497,10.5755,18800.0
2009-04-03 10:00:00,16.42,16.43,16.25,16.25,23800.0,10.5755,10.582,10.466,10.466,23800.0
2009-04-03 10:05:00,16.25,16.25,16.18,16.19,28100.0,10.466,10.466,10.4209,10.4274,28100.0
2009-04-03 10:10:00,16.19,16.19,16.1,16.14,37300.0,10.4274,10.4274,10.3694,10.3952,37300.0
2009-04-03 10:15:00,16.13,16.19,16.12,16.13,38700.0,10.3887,10.4274,10.3823,10.3887,38700.0
2009-04-03 10:20:00,16.13,16.17,16.12,16.17,19300.0,10.3887,10.4145,10.3823,10.4145,19300.0
2009-04-03 10:25:00,16.17,16.26,16.17,16.25,41500.0,10.4145,10.4725,10.4145,10.466,41500.0
2009-04-03 10:30:00,16.25,16.26,16.2,16.21,14700.0,10.466,10.4725,10.4338,10.4403,14700.0
2009-04-03 10:35:00,16.21,16.25,16.21,16.25,16100.0,10.4403,10.466,10.4403,10.466,16100.0
2009-04-03 10:40:00,16.25,16.27,16.2,16.21,27600.0,10.466,10.4789,10.4338,10.4403,27600.0
2009-04-03 10:45:00,16.21,16.24,16.18,16.19,21600.0,10.4403,10.4596,10.4209,10.4274,21600.0
2009-04-03 10:50:00,16.19,16.27,16.19,16.25,23100.0,10.4274,10.4789,10.4274,10.466,23100.0
2009-04-03 10:55:00,16.25,16.25,16.21,16.21,20600.0,10.466,10.466,10.4403,10.4403,20600.0
2009-04-03 11:00:00,16.21,16.26,16.21,16.25,15700.0,10.4403,10.4725,10.4403,10.466,15700.0
2009-04-03 11:05:00,16.25,16.28,16.19,16.28,34600.0,10.466,10.4853,10.4274,10.4853,34600.0
2009-04-03 11:10:00,16.27,16.28,16.24,16.28,29300.0,10.4789,10.4853,10.4596,10.4853,29300.0
2009-04-03 11:15:00,16.27,16.29,16.24,16.28,29800.0,10.4789,10.4918,10.4596,10.4853,29800.0
2009-04-03 11:20:00,16.29,16.31,16.28,16.29,23100.0,10.4918,10.5047,10.4853,10.4918,23100.0
2009-04-03 11:25:00,16.28,16.32,16.27,16.3,25800.0,10.4853,10.5111,10.4789,10.4982,25800.0
2009-04-03 11:30:00,16.29,16.31,16.26,16.29,22300.0,10.4918,10.5047,10.4725,10.4918,22300.0
2009-04-03 11:35:00,16.28,16.33,16.28,16.32,12300.0,10.4853,10.5175,10.4853,10.5111,12300.0
2009-04-03 11:40:00,16.32,16.36,16.3,16.36,7700.0,10.5111,10.5369,10.4982,10.5369,7700.0
2009-04-03 11:45:00,16.36,16.36,16.3,16.31,21800.0,10.5369,10.5369,10.4982,10.5047,21800.0
2009-04-03 11:50:00,16.32,16.35,16.31,16.33,13400.0,10.5111,10.5304,10.5047,10.5175,13400.0
2009-04-03 11:55:00,16.33,16.33,16.29,16.33,36800.0,10.5175,10.5175,10.4918,10.5175,36800.0
2009-04-03 12:00:00,16.33,16.37,16.31,16.36,18500.0,10.5175,10.5433,10.5047,10.5369,18500.0
2009-04-03 12:05:00,16.36,16.37,16.3,16.3,21800.0,10.5369,10.5433,10.4982,10.4982,21800.0
2009-04-03 12:10:00,16.31,16.35,16.3,16.35,27300.0,10.5047,10.5304,10.4982,10.5304,27300.0
2009-04-03 12:15:00,16.36,16.38,16.36,16.36,18700.0,10.5369,10.5497,10.5369,10.5369,18700.0
2009-04-03 12:20:00,16.36,16.36,16.32,16.35,38500.0,10.5369,10.5369,10.5111,10.5304,38500.0
2009-04-03 12:25:00,16.35,16.37,16.35,16.37,15800.0,10.5304,10.5433,10.5304,10.5433,15800.0
2009-04-03 12:30:00,16.36,16.37,16.32,16.32,16700.0,10.5369,10.5433,10.5111,10.5111,16700.0
2009-04-03 12:35:00,16.33,16.35,16.32,16.32,21200.0,10.5175,10.5304,10.5111,10.5111,21200.0
2009-04-03 12:40:00,16.31,16.34,16.31,16.34,7700.0,10.5047,10.524,10.5047,10.524,7700.0
2009-04-03 12:45:00,16.34,16.34,16.26,16.27,32700.0,10.524,10.524,10.4725,10.4789,32700.0
2009-04-03 12:50:00,16.27,16.29,16.26,16.27,13700.0,10.4789,10.4918,10.4725,10.4789,13700.0
2009-04-03 12:55:00,16.27,16.28,16.26,16.27,12000.0,10.4789,10.4853,10.4725,10.4789,12000.0
2009-04-03 13:00:00,16.28,16.3,16.27,16.3,11600.0,10.4853,10.4982,10.4789,10.4982,11600.0
2009-04-03 13:05:00,16.3,16.3,16.23,16.24,33900.0,10.4982,10.4982,10.4531,10.4596,33900.0
2009-04-03 13:10:00,16.24,16.24,16.21,16.22,10800.0,10.4596,10.4596,10.4403,10.4467,10800.0
2009-04-03 13:15:00,16.22,16.23,16.21,16.22,26400.0,10.4467,10.4531,10.4403,10.4467,26400.0
2009-04-03 13:20:00,16.23,16.23,16.22,16.23,13500.0,10.4531,10.4531,10.4467,10.4531,13500.0
2009-04-03 13:25:00,16.23,16.27,16.22,16.27,25200.0,10.4531,10.4789,10.4467,10.4789,25200.0
2009-04-03 13:30:00,16.27,16.29,16.26,16.26,23800.0,10.4789,10.4918,10.4725,10.4725,23800.0
2009-04-03 13:35:00,16.26,16.27,16.23,16.24,16800.0,10.4725,10.4789,10.4531,10.4596,16800.0
2009-04-03 13:40:00,16.23,16.23,16.15,16.16,46600.0,10.4531,10.4531,10.4016,10.4081,46600.0
2009-04-03 13:45:00,16.16,16.22,16.16,16.21,15000.0,10.4081,10.4467,10.4081,10.4403,15000.0
2009-04-03 13:50:00,16.21,16.28,16.21,16.28,16600.0,10.4403,10.4853,10.4403,10.4853,16600.0
2009-04-03 13:55:00,16.28,16.29,16.26,16.28,25600.0,10.4853,10.4918,10.4725,10.4853,25600.0
2009-04-03 14:00:00,16.28,16.31,16.27,16.28,13600.0,10.4853,10.5047,10.4789,10.4853,13600.0
2009-04-03 14:05:00,16.27,16.27,16.24,16.27,16600.0,10.4789,10.4789,10.4596,10.4789,16600.0
2009-04-03 14:10:00,16.27,16.3,16.25,16.3,15200.0,10.4789,10.4982,10.466,10.4982,15200.0
2009-04-03 14:15:00,16.3,16.33,16.29,16.3,19600.0,10.4982,10.5175,10.4918,10.4982,19600.0
2009-04-03 14:20:00,16.3,16.32,16.29,16.3,14100.0,10.4982,10.5111,10.4918,10.4982,14100.0
2009-04-03 14:25:00,16.29,16.37,16.29,16.37,24400.0,10.4918,10.5433,10.4918,10.5433,24400.0
2009-04-03 14:30:00,16.37,16.38,16.36,16.37,17500.0,10.5433,10.5497,10.5369,10.5433,17500.0
2009-04-03 14:35:00,16.38,16.4,16.37,16.39,45400.0,10.5497,10.5626,10.5433,10.5562,45400.0
2009-04-03 14:40:00,16.4,16.43,16.39,16.43,21400.0,10.5626,10.582,10.5562,10.582,21400.0
2009-04-03 14:45:00,16.43,16.44,16.41,16.42,77600.0,10.582,10.5884,10.5691,10.5755,77600.0
2009-04-03 14:50:00,16.41,16.42,16.41,16.42,39000.0,10.5691,10.5755,10.5691,10.5755,39000.0
2009-04-03 14:55:00,16.42,16.43,16.41,16.42,53300.0,10.5755,10.582,10.5691,10.5755,53300.0
2009-04-03 15:00:00,16.42,16.43,16.4,16.4,81600.0,10.5755,10.582,10.5626,10.5626,81600.0
2009-04-03 15:05:00,16.39,16.4,16.35,16.37,63000.0,10.5562,10.5626,10.5304,10.5433,63000.0
2009-04-03 15:10:00,16.36,16.37,16.36,16.36,19600.0,10.5369,10.5433,10.5369,10.5369,19600.0
2009-04-03 15:15:00,16.37,16.37,16.34,16.36,83000.0,10.5433,10.5433,10.524,10.5369,83000.0
2009-04-03 15:20:00,16.36,16.39,16.34,16.38,72900.0,10.5369,10.5562,10.524,10.5497,72900.0
2009-04-03 15:25:00,16.38,16.39,16.35,16.36,78200.0,10.5497,10.5562,10.5304,10.5369,78200.0
2009-04-03 15:30:00,16.36,16.38,16.35,16.35,48400.0,10.5369,10.5497,10.5304,10.5304,48400.0
2009-04-03 15:35:00,16.35,16.36,16.3,16.31,88800.0,10.5304,10.5369,10.4982,10.5047,88800.0
2009-04-03 15:40:00,16.3,16.39,16.3,16.35,79500.0,10.4982,10.5562,10.4982,10.5304,79500.0
2009-04-03 15:45:00,16.35,16.4,16.35,16.38,81200.0,10.5304,10.5626,10.5304,10.5497,81200.0
2009-04-03 15:50:00,16.39,16.44,16.38,16.44,98400.0,10.5562,10.5884,10.5497,10.5884,98400.0
2009-04-03 15:55:00,16.44,16.46,16.42,16.45,211400.0,10.5884,10.6013,10.5755,10.5948,211400.0
2009-04-06 09:30:00,16.31,16.32,16.13,16.17,92700.0,10.5047,10.5111,10.3887,10.4145,92700.0
2009-04-06 09:35:00,16.17,16.22,16.14,16.16,57600.0,10.4145,10.4467,10.3952,10.4081,57600.0
2009-04-06 09:40:00,16.16,16.16,16.08,16.1,54800.0,10.4081,10.4081,10.3565,10.3694,54800.0
2009-04-06 09:45:00,16.1,16.1,15.95,15.96,67700.0,10.3694,10.3694,10.2728,10.2792,67700.0
2009-04-06 09:50:00,15.95,15.98,15.75,15.79,272100.0,10.2728,10.2921,10.144,10.1698,272100.0
2009-04-06 09:55:00,15.78,15.81,15.75,15.78,138300.0,10.1633,10.1826,10.144,10.1633,138300.0
2009-04-06 10:00:00,15.79,15.89,15.74,15.89,120800.0,10.1698,10.2342,10.1375,10.2342,120800.0
2009-04-06 10:05:00,15.89,16.03,15.89,16.02,47500.0,10.2342,10.3243,10.2342,10.3179,47500.0
2009-04-06 10:10:00,16.02,16.02,15.91,15.92,58600.0,10.3179,10.3179,10.247,10.2535,58600.0
2009-04-06 10:15:00,15.92,15.97,15.92,15.96,30500.0,10.2535,10.2857,10.2535,10.2792,30500.0
2009-04-06 10:20:00,15.96,16.0,15.95,16.0,22500.0,10.2792,10.305,10.2728,10.305,22500.0
2009-04-06 10:25:00,16.0,16.06,15.92,15.92,41300.0,10.305,10.3436,10.2535,10.2535,41300.0
2009-04-06 10:30:00,15.92,15.96,15.89,15.96,26100.0,10.2535,10.2792,10.2342,10.2792,26100.0
2009-04-06 10:35:00,15.96,16.01,15.96,16.0,22000.0,10.2792,10.3114,10.2792,10.305,22000.0
2009-04-06 10:40:00,16.01,16.04,16.0,16.03,15900.0,10.3114,10.3308,10.305,10.3243,15900.0
2009-04-06 10:45:00,16.03,16.07,15.99,16.05,22800.0,10.3243,10.3501,10.2986,10.3372,22800.0
2009-04-06 10:50:00,16.04,16.05,16.0,16.01,26200.0,10.3308,10.3372,10.305,10.3114,26200.0
2009-04-06 10:55:00,16.02,16.03,15.98,16.03,22300.0,10.3179,10.3243,10.2921,10.3243,22300.0
2009-04-06 11:00:00,16.03,16.03,15.95,15.99,18500.0,10.3243,10.3243,10.2728,10.2986,18500.0
2009-04-06 11:05:00,15.98,15.99,15.93,15.95,16000.0,10.2921,10.2986,10.2599,10.2728,16000.0
2009-04-06 11:10:00,15.96,15.96,15.95,15.95,9200.0,10.2792,10.2792,10.2728,10.2728,9200.0
2009-04-06 11:15:00,15.96,15.99,15.95,15.99,14500.0,10.2792,10.2986,10.2728,10.2986,14500.0
2009-04-06 11:20:00,15.99,15.99,15.95,15.96,16400.0,10.2986,10.2986,10.2728,10.2792,16400.0
2009-04-06 11:25:00,15.95,15.98,15.92,15.97,27200.0,10.2728,10.2921,10.2535,10.2857,27200.0
2009-04-06 11:30:00,15.97,15.98,15.97,15.98,14300.0,10.2857,10.2921,10.2857,10.2921,14300.0
2009-04-06 11:35:00,15.98,15.98,15.93,15.93,23700.0,10.2921,10.2921,10.2599,10.2599,23700.0
2009-04-06 11:40:00,15.93,15.94,15.89,15.94,32900.0,10.2599,10.2664,10.2342,10.2664,32900.0
2009-04-06 11:45:00,15.93,15.98,15.93,15.98,9000.0,10.2599,10.2921,10.2599,10.2921,9000.0
2009-04-06 11:50:00,15.98,15.99,15.9,15.9,23100.0,10.2921,10.2986,10.2406,10.2406,23100.0
2009-04-06 11:55:00,15.9,15.93,15.89,15.92,16300.0,10.2406,10.2599,10.2342,10.2535,16300.0
2009-04-06 12:00:00,15.92,15.94,15.91,15.93,16300.0,10.2535,10.2664,10.247,10.2599,16300.0
2009-04-06 12:05:00,15.93,15.95,15.92,15.95,32300.0,10.2599,10.2728,10.2535,10.2728,32300.0
2009-04-06 12:10:00,15.95,15.95,15.92,15.92,16400.0,10.2728,10.2728,10.2535,10.2535,16400.0
2009-04-06 12:15:00,15.91,15.91,15.86,15.86,17000.0,10.247,10.247,10.2148,10.2148,17000.0
2009-04-06 12:20:00,15.87,15.87,15.83,15.86,15000.0,10.2213,10.2213,10.1955,10.2148,15000.0
2009-04-06 12:25:00,15.87,15.87,15.86,15.87,16400.0,10.2213,10.2213,10.2148,10.2213,16400.0
2009-04-06 12:30:00,15.87,15.87,15.79,15.79,53900.0,10.2213,10.2213,10.1698,10.1698,53900.0
2009-04-06 12:35:00,15.79,15.81,15.78,15.79,19500.0,10.1698,10.1826,10.1633,10.1698,19500.0
2009-04-06 12:40:00,15.8,15.8,15.79,15.79,32500.0,10.1762,10.1762,10.1698,10.1698,32500.0
2009-04-06 12:45:00,15.8,15.81,15.77,15.77,51800.0,10.1762,10.1826,10.1569,10.1569,51800.0
2009-04-06 12:50:00,15.77,15.8,15.76,15.8,31800.0,10.1569,10.1762,10.1504,10.1762,31800.0
2009-04-06 12:55:00,15.8,15.81,15.79,15.8,33100.0,10.1762,10.1826,10.1698,10.1762,33100.0
2009-04-06 13:00:00,15.8,15.82,15.79,15.8,47900.0,10.1762,10.1891,10.1698,10.1762,47900.0
2009-04-06 13:05:00,15.8,15.8,15.79,15.79,22000.0,10.1762,10.1762,10.1698,10.1698,22000.0
2009-04-06 13:10:00,15.8,15.8,15.79,15.79,35100.0,10.1762,10.1762,10.1698,10.1698,35100.0
2009-04-06 13:15:00,15.79,15.8,15.75,15.77,48400.0,10.1698,10.1762,10.144,10.1569,48400.0
2009-04-06 13:20:00,15.77,15.82,15.75,15.82,28100.0,10.1569,10.1891,10.144,10.1891,28100.0
2009-04-06 13:25:00,15.82,15.85,15.8,15.8,35100.0,10.1891,10.2084,10.1762,10.1762,35100.0
2009-04-06 13:30:00,15.81,15.81,15.8,15.81,13400.0,10.1826,10.1826,10.1762,10.1826,13400.0
2009-04-06 13:35:00,15.81,15.81,15.8,15.8,20500.0,10.1826,10.1826,10.1762,10.1762,20500.0
2009-04-06 13:40:00,15.81,15.81,15.8,15.81,13300.0,10.1826,10.1826,10.1762,10.1826,13300.0
2009-04-06 13:45:00,15.8,15.84,15.8,15.84,27600.0,10.1762,10.202,10.1762,10.202,27600.0
2009-04-06 13:50:00,15.84,15.85,15.84,15.85,11900.0,10.202,10.2084,10.202,10.2084,11900.0
2009-04-06 13:55:00,15.85,15.87,15.84,15.86,23500.0,10.2084,10.2213,10.202,10.2148,23500.0
2009-04-06 14:00:00,15.86,15.89,15.86,15.88,15000.0,10.2148,10.2342,10.2148,10.2277,15000.0
2009-04-06 14:05:00,15.88,15.94,15.88,15.94,40500.0,10.2277,10.2664,10.2277,10.2664,40500.0
2009-04-06 14:10:00,15.94,15.98,15.91,15.95,62400.0,10.2664,10.2921,10.247,10.2728,62400.0
2009-04-06 14:15:00,15.95,15.96,15.88,15.92,39200.0,10.2728,10.2792,10.2277,10.2535,39200.0
2009-04-06 14:20:00,15.92,15.92,15.9,15.91,21600.0,10.2535,10.2535,10.2406,10.247,21600.0
2009-04-06 14:25:00,15.91,15.92,15.9,15.91,27600.0,10.247,10.2535,10.2406,10.247,27600.0
2009-04-06 14:30:00,15.9,15.91,15.81,15.84,40400.0,10.2406,10.247,10.1826,10.202,40400.0
2009-04-06 14:35:00,15.84,15.86,15.83,15.85,22900.0,10.202,10.2148,10.1955,10.2084,22900.0
2009-04-06 14:40:00,15.86,15.86,15.82,15.83,30000.0,10.2148,10.2148,10.1891,10.1955,30000.0
2009-04-06 14:45:00,15.84,15.86,15.81,15.86,37600.0,10.202,10.2148,10.1826,10.2148,37600.0
2009-04-06 14:50:00,15.85,15.94,15.85,15.94,35500.0,10.2084,10.2664,10.2084,10.2664,35500.0
2009-04-06 14:55:00,15.94,15.97,15.93,15.93,47500.0,10.2664,10.2857,10.2599,10.2599,47500.0
2009-04-06 15:00:00,15.93,15.93,15.9,15.91,29300.0,10.2599,10.2599,10.2406,10.247,29300.0
2009-04-06 15:05:00,15.91,15.93,15.86,15.87,39400.0,10.247,10.2599,10.2148,10.2213,39400.0
2009-04-06 15:10:00,15.87,15.89,15.86,15.87,30500.0,10.2213,10.2342,10.2148,10.2213,30500.0
2009-04-06 15:15:00,15.87,15.95,15.86,15.91,47900.0,10.2213,10.2728,10.2148,10.247,47900.0
2009-04-06 15:20:00,15.92,15.95,15.91,15.92,38100.0,10.2535,10.2728,10.247,10.2535,38100.0
2009-04-06 15:25:00,15.92,15.93,15.87,15.9,60200.0,10.2535,10.2599,10.2213,10.2406,60200.0
2009-04-06 15:30:00,15.9,15.96,15.9,15.93,62500.0,10.2406,10.2792,10.2406,10.2599,62500.0
2009-04-06 15:35:00,15.94,15.94,15.87,15.87,71600.0,10.2664,10.2664,10.2213,10.2213,71600.0
2009-04-06 15:40:00,15.87,15.92,15.87,15.9,90000.0,10.2213,10.2535,10.2213,10.2406,90000.0
2009-04-06 15:45:00,15.9,15.92,15.88,15.9,69700.0,10.2406,10.2535,10.2277,10.2406,69700.0
2009-04-06 15:50:00,15.91,15.99,15.91,15.99,99400.0,10.247,10.2986,10.247,10.2986,99400.0
2009-04-06 15:55:00,15.99,16.01,15.98,16.0,151900.0,10.2986,10.3114,10.2921,10.305,151900.0
2009-04-07 09:30:00,15.67,15.74,15.51,15.57,28400.0,10.0925,10.1375,9.9894,10.0281,28400.0
2009-04-07 09:35:00,15.58,15.62,15.48,15.57,23200.0,10.0345,10.0603,9.9701,10.0281,23200.0
2009-04-07 09:40:00,15.57,15.58,15.5,15.5,29800.0,10.0281,10.0345,9.983,9.983,29800.0
2009-04-07 09:45:00,15.5,15.5,15.44,15.48,23500.0,9.983,9.983,9.9443,9.9701,23500.0
2009-04-07 09:50:00,15.48,15.51,15.44,15.48,23700.0,9.9701,9.9894,9.9443,9.9701,23700.0
2009-04-07 09:55:00,15.48,15.53,15.46,15.51,29800.0,9.9701,10.0023,9.9572,9.9894,29800.0
2009-04-07 10:00:00,15.51,15.53,15.5,15.5,21300.0,9.9894,10.0023,9.983,9.983,21300.0
2009-04-07 10:05:00,15.5,15.5,15.47,15.5,19300.0,9.983,9.983,9.9637,9.983,19300.0
2009-04-07 10:10:00,15.5,15.5,15.48,15.5,34600.0,9.983,9.983,9.9701,9.983,34600.0
2009-04-07 10:15:00,15.5,15.54,15.48,15.48,45000.0,9.983,10.0087,9.9701,9.9701,45000.0
2009-04-07 10:20:00,15.49,15.52,15.47,15.49,15900.0,9.9765,9.9959,9.9637,9.9765,15900.0
2009-04-07 10:25:00,15.49,15.58,15.49,15.58,26500.0,9.9765,10.0345,9.9765,10.0345,26500.0
2009-04-07 10:30:00,15.59,15.65,15.57,15.64,30700.0,10.0409,10.0796,10.0281,10.0731,30700.0
2009-04-07 10:35:00,15.64,15.65,15.64,15.65,14600.0,10.0731,10.0796,10.0731,10.0796,14600.0
2009-04-07 10:40:00,15.65,15.67,15.6,15.6,35300.0,10.0796,10.0925,10.0474,10.0474,35300.0
2009-04-07 10:45:00,15.61,15.68,15.6,15.67,19200.0,10.0538,10.0989,10.0474,10.0925,19200.0
2009-04-07 10:50:00,15.67,15.67,15.63,15.63,16400.0,10.0925,10.0925,10.0667,10.0667,16400.0
2009-04-07 10:55:00,15.64,15.64,15.61,15.63,14600.0,10.0731,10.0731,10.0538,10.0667,14600.0
2009-04-07 11:00:00,15.63,15.64,15.61,15.64,20900.0,10.0667,10.0731,10.0538,10.0731,20900.0
2009-04-07 11:05:00,15.64,15.64,15.57,15.6,22300.0,10.0731,10.0731,10.0281,10.0474,22300.0
2009-04-07 11:10:00,15.6,15.62,15.58,15.6,19300.0,10.0474,10.0603,10.0345,10.0474,19300.0
2009-04-07 11:15:00,15.59,15.61,15.59,15.6,16800.0,10.0409,10.0538,10.0409,10.0474,16800.0
2009-04-07 11:20:00,15.59,15.62,15.59,15.6,19600.0,10.0409,10.0603,10.0409,10.0474,19600.0
2009-04-07 11:25:00,15.6,15.6,15.57,15.6,11700.0,10.0474,10.0474,10.0281,10.0474,11700.0
2009-04-07 11:30:00,15.59,15.64,15.59,15.61,30800.0,10.0409,10.0731,10.0409,10.0538,30800.0
2009-04-07 11:35:00,15.61,15.62,15.52,15.53,12200.0,10.0538,10.0603,9.9959,10.0023,12200.0
2009-04-07 11:40:00,15.52,15.53,15.48,15.48,16100.0,9.9959,10.0023,9.9701,9.9701,16100.0
2009-04-07 11:45:00,15.48,15.52,15.48,15.51,10600.0,9.9701,9.9959,9.9701,9.9894,10600.0
2009-04-07 11:50:00,15.51,15.55,15.5,15.55,28600.0,9.9894,10.0152,9.983,10.0152,28600.0
2009-04-07 11:55:00,15.56,15.56,15.54,15.55,22100.0,10.0216,10.0216,10.0087,10.0152,22100.0
2009-04-07 12:00:00,15.55,15.6,15.55,15.58,23700.0,10.0152,10.0474,10.0152,10.0345,23700.0
2009-04-07 12:05:00,15.57,15.58,15.55,15.57,13200.0,10.0281,10.0345,10.0152,10.0281,13200.0
2009-04-07 12:10:00,15.56,15.6,15.56,15.59,31600.0,10.0216,10.0474,10.0216,10.0409,31600.0
2009-04-07 12:15:00,15.59,15.6,15.55,15.56,16900.0,10.0409,10.0474,10.0152,10.0216,16900.0
2009-04-07 12:20:00,15.56,15.58,15.55,15.56,13600.0,10.0216,10.0345,10.0152,10.0216,13600.0
2009-04-07 12:25:00,15.55,15.55,15.52,15.55,22700.0,10.0152,10.0152,9.9959,10.0152,22700.0
2009-04-07 12:30:00,15.55,15.55,15.53,15.54,9200.0,10.0152,10.0152,10.0023,10.0087,9200.0
2009-04-07 12:35:00,15.53,15.57,15.52,15.55,69000.0,10.0023,10.0281,9.9959,10.0152,69000.0
2009-04-07 12:40:00,15.55,15.59,15.55,15.58,34700.0,10.0152,10.0409,10.0152,10.0345,34700.0
2009-04-07 12:45:00,15.58,15.6,15.57,15.59,46400.0,10.0345,10.0474,10.0281,10.0409,46400.0
2009-04-07 12:50:00,15.59,15.6,15.59,15.6,16200.0,10.0409,10.0474,10.0409,10.0474,16200.0
2009-04-07 12:55:00,15.6,15.6,15.59,15.6,11300.0,10.0474,10.0474,10.0409,10.0474,11300.0
2009-04-07 13:00:00,15.59,15.6,15.57,15.57,20000.0,10.0409,10.0474,10.0281,10.0281,20000.0
2009-04-07 13:05:00,15.58,15.58,15.55,15.55,24400.0,10.0345,10.0345,10.0152,10.0152,24400.0
2009-04-07 13:10:00,15.56,15.56,15.51,15.53,25600.0,10.0216,10.0216,9.9894,10.0023,25600.0
2009-04-07 13:15:00,15.52,15.52,15.49,15.49,26000.0,9.9959,9.9959,9.9765,9.9765,26000.0
2009-04-07 13:20:00,15.49,15.5,15.47,15.48,20200.0,9.9765,9.983,9.9637,9.9701,20200.0
2009-04-07 13:25:00,15.47,15.48,15.45,15.46,18100.0,9.9637,9.9701,9.9508,9.9572,18100.0
2009-04-07 13:30:00,15.45,15.45,15.42,15.43,23600.0,9.9508,9.9508,9.9314,9.9379,23600.0
2009-04-07 13:35:00,15.43,15.44,15.42,15.43,45000.0,9.9379,9.9443,9.9314,9.9379,45000.0
2009-04-07 13:40:00,15.43,15.44,15.42,15.43,16000.0,9.9379,9.9443,9.9314,9.9379,16000.0
2009-04-07 13:45:00,15.44,15.44,15.42,15.43,24300.0,9.9443,9.9443,9.9314,9.9379,24300.0
2009-04-07 13:50:00,15.43,15.44,15.41,15.43,32400.0,9.9379,9.9443,9.925,9.9379,32400.0
2009-04-07 13:55:00,15.44,15.44,15.42,15.43,17700.0,9.9443,9.9443,9.9314,9.9379,17700.0
2009-04-07 14:00:00,15.42,15.44,15.42,15.42,48800.0,9.9314,9.9443,9.9314,9.9314,48800.0
2009-04-07 14:05:00,15.42,15.43,15.39,15.42,43800.0,9.9314,9.9379,9.9121,9.9314,43800.0
2009-04-07 14:10:00,15.43,15.43,15.42,15.43,23700.0,9.9379,9.9379,9.9314,9.9379,23700.0
2009-04-07 14:15:00,15.43,15.46,15.42,15.45,25800.0,9.9379,9.9572,9.9314,9.9508,25800.0
2009-04-07 14:20:00,15.45,15.48,15.45,15.45,35300.0,9.9508,9.9701,9.9508,9.9508,35300.0
2009-04-07 14:25:00,15.46,15.5,15.45,15.5,42100.0,9.9572,9.983,9.9508,9.983,42100.0
2009-04-07 14:30:00,15.5,15.5,15.46,15.47,31300.0,9.983,9.983,9.9572,9.9637,31300.0
2009-04-07 14:35:00,15.47,15.47,15.45,15.46,22500.0,9.9637,9.9637,9.9508,9.9572,22500.0
2009-04-07 14:40:00,15.46,15.46,15.44,15.45,58700.0,9.9572,9.9572,9.9443,9.9508,58700.0
2009-04-07 14:45:00,15.44,15.46,15.44,15.46,40900.0,9.9443,9.9572,9.9443,9.9572,40900.0
2009-04-07 14:50:00,15.45,15.5,15.45,15.5,28300.0,9.9508,9.983,9.9508,9.983,28300.0
2009-04-07 14:55:00,15.5,15.53,15.49,15.53,111000.0,9.983,10.0023,9.9765,10.0023,111000.0
2009-04-07 15:00:00,15.52,15.54,15.49,15.5,62400.0,9.9959,10.0087,9.9765,9.983,62400.0
2009-04-07 15:05:00,15.5,15.56,15.5,15.56,41000.0,9.983,10.0216,9.983,10.0216,41000.0
2009-04-07 15:10:00,15.56,15.64,15.56,15.64,101400.0,10.0216,10.0731,10.0216,10.0731,101400.0
2009-04-07 15:15:00,15.63,15.64,15.63,15.63,46700.0,10.0667,10.0731,10.0667,10.0667,46700.0
2009-04-07 15:20:00,15.64,15.64,15.59,15.6,87200.0,10.0731,10.0731,10.0409,10.0474,87200.0
2009-04-07 15:25:00,15.61,15.61,15.54,15.54,85500.0,10.0538,10.0538,10.0087,10.0087,85500.0
2009-04-07 15:30:00,15.54,15.63,15.54,15.63,63500.0,10.0087,10.0667,10.0087,10.0667,63500.0
2009-04-07 15:35:00,15.62,15.63,15.57,15.57,87600.0,10.0603,10.0667,10.0281,10.0281,87600.0
2009-04-07 15:40:00,15.57,15.64,15.56,15.63,84500.0,10.0281,10.0731,10.0216,10.0667,84500.0
2009-04-07 15:45:00,15.64,15.66,15.61,15.61,260700.0,10.0731,10.086,10.0538,10.0538,260700.0
2009-04-07 15:50:00,15.61,15.62,15.59,15.6,230600.0,10.0538,10.0603,10.0409,10.0474,230600.0
2009-04-07 15:55:00,15.61,15.62,15.57,15.59,453700.0,10.0538,10.0603,10.0281,10.0409,453700.0
2009-04-08 09:30:00,15.45,15.74,15.45,15.69,32700.0,9.9508,10.1375,9.9508,10.1053,32700.0
2009-04-08 09:35:00,15.69,15.84,15.65,15.81,37400.0,10.1053,10.202,10.0796,10.1826,37400.0
2009-04-08 09:40:00,15.81,15.97,15.81,15.96,82500.0,10.1826,10.2857,10.1826,10.2792,82500.0
2009-04-08 09:45:00,15.95,16.02,15.95,16.0,49700.0,10.2728,10.3179,10.2728,10.305,49700.0
2009-04-08 09:50:00,16.01,16.01,15.94,15.97,52900.0,10.3114,10.3114,10.2664,10.2857,52900.0
2009-04-08 09:55:00,15.96,16.01,15.96,16.0,41400.0,10.2792,10.3114,10.2792,10.305,41400.0
2009-04-08 10:00:00,16.01,16.02,15.95,15.97,55300.0,10.3114,10.3179,10.2728,10.2857,55300.0
2009-04-08 10:05:00,15.97,16.01,15.92,15.99,28000.0,10.2857,10.3114,10.2535,10.2986,28000.0
2009-04-08 10:10:00,15.98,16.01,15.98,16.01,37800.0,10.2921,10.3114,10.2921,10.3114,37800.0
2009-04-08 10:15:00,16.01,16.06,15.9,15.9,64700.0,10.3114,10.3436,10.2406,10.2406,64700.0
2009-04-08 10:20:00,15.9,15.91,15.84,15.89,27800.0,10.2406,10.247,10.202,10.2342,27800.0
2009-04-08 10:25:00,15.89,15.9,15.8,15.81,31000.0,10.2342,10.2406,10.1762,10.1826,31000.0
2009-04-08 10:30:00,15.8,15.83,15.8,15.83,29800.0,10.1762,10.1955,10.1762,10.1955,29800.0
2009-04-08 10:35:00,15.82,15.83,15.75,15.77,24300.0,10.1891,10.1955,10.144,10.1569,24300.0
2009-04-08 10:40:00,15.76,15.85,15.76,15.85,29900.0,10.1504,10.2084,10.1504,10.2084,29900.0
2009-04-08 10:45:00,15.85,15.86,15.83,15.83,23700.0,10.2084,10.2148,10.1955,10.1955,23700.0
2009-04-08 10:50:00,15.83,15.9,15.82,15.9,83600.0,10.1955,10.2406,10.1891,10.2406,83600.0
2009-04-08 10:55:00,15.89,15.92,15.89,15.91,16700.0,10.2342,10.2535,10.2342,10.247,16700.0
2009-04-08 11:00:00,15.92,15.95,15.91,15.95,30600.0,10.2535,10.2728,10.247,10.2728,30600.0
2009-04-08 11:05:00,15.94,15.96,15.93,15.93,34800.0,10.2664,10.2792,10.2599,10.2599,34800.0
2009-04-08 11:10:00,15.93,15.94,15.91,15.91,14800.0,10.2599,10.2664,10.247,10.247,14800.0
2009-04-08 11:15:00,15.92,15.96,15.91,15.92,45900.0,10.2535,10.2792,10.247,10.2535,45900.0
2009-04-08 11:20:00,15.92,15.92,15.91,15.91,10400.0,10.2535,10.2535,10.247,10.247,10400.0
2009-04-08 11:25:00,15.92,15.95,15.91,15.93,35200.0,10.2535,10.2728,10.247,10.2599,35200.0
2009-04-08 11:30:00,15.93,15.93,15.92,15.93,11200.0,10.2599,10.2599,10.2535,10.2599,11200.0
2009-04-08 11:35:00,15.93,16.04,15.93,16.04,32700.0,10.2599,10.3308,10.2599,10.3308,32700.0
2009-04-08 11:40:00,16.04,16.06,16.0,16.01,21100.0,10.3308,10.3436,10.305,10.3114,21100.0
2009-04-08 11:45:00,16.0,16.06,16.0,16.06,49200.0,10.305,10.3436,10.305,10.3436,49200.0
2009-04-08 11:50:00,16.06,16.06,16.01,16.03,25500.0,10.3436,10.3436,10.3114,10.3243,25500.0
2009-04-08 11:55:00,16.02,16.04,15.99,16.0,19500.0,10.3179,10.3308,10.2986,10.305,19500.0
2009-04-08 12:00:00,16.0,16.02,16.0,16.02,16600.0,10.305,10.3179,10.305,10.3179,16600.0
2009-04-08 12:05:00,16.02,16.03,16.02,16.02,20400.0,10.3179,10.3243,10.3179,10.3179,20400.0
2009-04-08 12:10:00,16.03,16.03,15.99,15.99,20900.0,10.3243,10.3243,10.2986,10.2986,20900.0
2009-04-08 12:15:00,15.99,16.02,15.98,16.02,19100.0,10.2986,10.3179,10.2921,10.3179,19100.0
2009-04-08 12:20:00,16.02,16.07,16.01,16.06,18000.0,10.3179,10.3501,10.3114,10.3436,18000.0
2009-04-08 12:25:00,16.06,16.07,16.04,16.07,48000.0,10.3436,10.3501,10.3308,10.3501,48000.0
2009-04-08 12:30:00,16.06,16.07,16.06,16.07,11300.0,10.3436,10.3501,10.3436,10.3501,11300.0
2009-04-08 12:35:00,16.06,16.07,16.03,16.04,21600.0,10.3436,10.3501,10.3243,10.3308,21600.0
2009-04-08 12:40:00,16.05,16.15,16.05,16.15,51200.0,10.3372,10.4016,10.3372,10.4016,51200.0
2009-04-08 12:45:00,16.14,16.14,16.12,16.14,28700.0,10.3952,10.3952,10.3823,10.3952,28700.0
2009-04-08 12:50:00,16.14,16.16,16.13,16.16,23900.0,10.3952,10.4081,10.3887,10.4081,23900.0
2009-04-08 12:55:00,16.16,16.23,16.16,16.19,36500.0,10.4081,10.4531,10.4081,10.4274,36500.0
2009-04-08 13:00:00,16.19,16.19,16.16,16.16,10300.0,10.4274,10.4274,10.4081,10.4081,10300.0
2009-04-08 13:05:00,16.16,16.17,16.14,16.16,15800.0,10.4081,10.4145,10.3952,10.4081,15800.0
2009-04-08 13:10:00,16.16,16.16,16.15,16.16,9600.0,10.4081,10.4081,10.4016,10.4081,9600.0
2009-04-08 13:15:00,16.15,16.19,16.15,16.15,47900.0,10.4016,10.4274,10.4016,10.4016,47900.0
2009-04-08 13:20:00,16.16,16.2,16.15,16.19,43700.0,10.4081,10.4338,10.4016,10.4274,43700.0
2009-04-08 13:25:00,16.2,16.24,16.19,16.24,34100.0,10.4338,10.4596,10.4274,10.4596,34100.0
2009-04-08 13:30:00,16.24,16.26,16.23,16.26,22700.0,10.4596,10.4725,10.4531,10.4725,22700.0
2009-04-08 13:35:00,16.26,16.26,16.22,16.22,99200.0,10.4725,10.4725,10.4467,10.4467,99200.0
2009-04-08 13:40:00,16.22,16.26,16.22,16.25,30600.0,10.4467,10.4725,10.4467,10.466,30600.0
2009-04-08 13:45:00,16.25,16.33,16.24,16.33,91100.0,10.466,10.5175,10.4596,10.5175,91100.0
2009-04-08 13:50:00,16.33,16.35,16.32,16.32,46500.0,10.5175,10.5304,10.5111,10.5111,46500.0
2009-04-08 13:55:00,16.33,16.33,16.3,16.3,21300.0,10.5175,10.5175,10.4982,10.4982,21300.0
2009-04-08 14:00:00,16.3,16.34,16.27,16.27,101100.0,10.4982,10.524,10.4789,10.4789,101100.0
2009-04-08 14:05:00,16.27,16.28,16.23,16.24,48500.0,10.4789,10.4853,10.4531,10.4596,48500.0
2009-04-08 14:10:00,16.23,16.27,16.23,16.27,39100.0,10.4531,10.4789,10.4531,10.4789,39100.0
2009-04-08 14:15:00,16.26,16.27,16.24,16.24,42900.0,10.4725,10.4789,10.4596,10.4596,42900.0
2009-04-08 14:20:00,16.25,16.25,16.24,16.25,35800.0,10.466,10.466,10.4596,10.466,35800.0
2009-04-08 14:25:00,16.25,16.25,16.24,16.24,19800.0,10.466,10.466,10.4596,10.4596,19800.0
2009-04-08 14:30:00,16.24,16.25,16.24,16.24,21000.0,10.4596,10.466,10.4596,10.4596,21000.0
2009-04-08 14:35:00,16.24,16.27,16.24,16.27,119400.0,10.4596,10.4789,10.4596,10.4789,119400.0
2009-04-08 14:40:00,16.27,16.32,16.24,16.29,129100.0,10.4789,10.5111,10.4596,10.4918,129100.0
2009-04-08 14:45:00,16.29,16.3,16.25,16.25,48800.0,10.4918,10.4982,10.466,10.466,48800.0
2009-04-08 14:50:00,16.25,16.25,16.18,16.18,47500.0,10.466,10.466,10.4209,10.4209,47500.0
2009-04-08 14:55:00,16.18,16.22,16.16,16.21,53200.0,10.4209,10.4467,10.4081,10.4403,53200.0
2009-04-08 15:00:00,16.21,16.21,16.1,16.1,37400.0,10.4403,10.4403,10.3694,10.3694,37400.0
2009-04-08 15:05:00,16.1,16.11,16.09,16.09,18000.0,10.3694,10.3759,10.363,10.363,18000.0
2009-04-08 15:10:00,16.09,16.14,16.08,16.13,37300.0,10.363,10.3952,10.3565,10.3887,37300.0
2009-04-08 15:15:00,16.13,16.13,16.09,16.11,46600.0,10.3887,10.3887,10.363,10.3759,46600.0
2009-04-08 15:20:00,16.1,16.11,16.09,16.11,25200.0,10.3694,10.3759,10.363,10.3759,25200.0
2009-04-08 15:25:00,16.12,16.15,16.08,16.08,33900.0,10.3823,10.4016,10.3565,10.3565,33900.0
2009-04-08 15:30:00,16.08,16.17,16.08,16.14,47800.0,10.3565,10.4145,10.3565,10.3952,47800.0
2009-04-08 15:35:00,16.14,16.15,16.1,16.13,44300.0,10.3952,10.4016,10.3694,10.3887,44300.0
2009-04-08 15:40:00,16.13,16.13,16.1,16.1,80000.0,10.3887,10.3887,10.3694,10.3694,80000.0
2009-04-08 15:45:00,16.11,16.18,16.09,16.1,108100.0,10.3759,10.4209,10.363,10.3694,108100.0
2009-04-08 15:50:00,16.1,16.17,16.1,16.12,94900.0,10.3694,10.4145,10.3694,10.3823,94900.0
2009-04-08 15:55:00,16.13,16.22,16.12,16.21,165400.0,10.3887,10.4467,10.3823,10.4403,165400.0
2009-04-09 09:30:00,16.35,16.72,16.35,16.58,50100.0,10.5304,10.7687,10.5304,10.6786,50100.0
2009-04-09 09:35:00,16.6,16.65,16.54,16.6,39300.0,10.6914,10.7236,10.6528,10.6914,39300.0
2009-04-09 09:40:00,16.6,16.83,16.56,16.81,62200.0,10.6914,10.8396,10.6657,10.8267,62200.0
2009-04-09 09:45:00,16.81,16.83,16.74,16.76,46500.0,10.8267,10.8396,10.7816,10.7945,46500.0
2009-04-09 09:50:00,16.76,16.93,16.76,16.93,69100.0,10.7945,10.904,10.7945,10.904,69100.0
2009-04-09 09:55:00,16.92,16.99,16.91,16.94,50500.0,10.8975,10.9426,10.8911,10.9104,50500.0
2009-04-09 10:00:00,16.94,16.96,16.93,16.93,54200.0,10.9104,10.9233,10.904,10.904,54200.0
2009-04-09 10:05:00,16.94,16.96,16.92,16.93,57300.0,10.9104,10.9233,10.8975,10.904,57300.0
2009-04-09 10:10:00,16.94,16.95,16.87,16.92,45400.0,10.9104,10.9169,10.8653,10.8975,45400.0
2009-04-09 10:15:00,16.93,17.03,16.92,17.01,76300.0,10.904,10.9684,10.8975,10.9555,76300.0
2009-04-09 10:20:00,17.01,17.07,17.01,17.04,52400.0,10.9555,10.9942,10.9555,10.9748,52400.0
2009-04-09 10:25:00,17.05,17.05,17.02,17.05,44600.0,10.9813,10.9813,10.9619,10.9813,44600.0
2009-04-09 10:30:00,17.05,17.09,17.03,17.06,56600.0,10.9813,11.007,10.9684,10.9877,56600.0
2009-04-09 10:35:00,17.07,17.13,17.06,17.11,33700.0,10.9942,11.0328,10.9877,11.0199,33700.0
2009-04-09 10:40:00,17.12,17.12,17.02,17.02,40500.0,11.0264,11.0264,10.9619,10.9619,40500.0
2009-04-09 10:45:00,17.02,17.04,17.0,17.03,28200.0,10.9619,10.9748,10.9491,10.9684,28200.0
2009-04-09 10:50:00,17.03,17.03,17.0,17.0,22200.0,10.9684,10.9684,10.9491,10.9491,22200.0
2009-04-09 10:55:00,17.01,17.01,16.96,16.98,33300.0,10.9555,10.9555,10.9233,10.9362,33300.0
2009-04-09 11:00:00,16.98,17.04,16.96,17.02,28500.0,10.9362,10.9748,10.9233,10.9619,28500.0
2009-04-09 11:05:00,17.02,17.03,17.0,17.01,24800.0,10.9619,10.9684,10.9491,10.9555,24800.0
2009-04-09 11:10:00,17.01,17.04,17.0,17.01,31800.0,10.9555,10.9748,10.9491,10.9555,31800.0
2009-04-09 11:15:00,17.01,17.07,17.01,17.07,32400.0,10.9555,10.9942,10.9555,10.9942,32400.0
2009-04-09 11:20:00,17.07,17.07,17.04,17.04,17900.0,10.9942,10.9942,10.9748,10.9748,17900.0
2009-04-09 11:25:00,17.04,17.05,17.0,17.01,119900.0,10.9748,10.9813,10.9491,10.9555,119900.0
2009-04-09 11:30:00,17.01,17.08,17.01,17.06,33000.0,10.9555,11.0006,10.9555,10.9877,33000.0
2009-04-09 11:35:00,17.06,17.07,17.04,17.06,16800.0,10.9877,10.9942,10.9748,10.9877,16800.0
2009-04-09 11:40:00,17.06,17.06,17.0,17.01,33200.0,10.9877,10.9877,10.9491,10.9555,33200.0
2009-04-09 11:45:00,17.01,17.07,17.0,17.07,36500.0,10.9555,10.9942,10.9491,10.9942,36500.0
2009-04-09 11:50:00,17.07,17.07,17.01,17.02,36600.0,10.9942,10.9942,10.9555,10.9619,36600.0
2009-04-09 11:55:00,17.01,17.04,17.01,17.03,16400.0,10.9555,10.9748,10.9555,10.9684,16400.0
2009-04-09 12:00:00,17.04,17.06,17.03,17.03,37100.0,10.9748,10.9877,10.9684,10.9684,37100.0
2009-04-09 12:05:00,17.03,17.03,16.98,17.0,68200.0,10.9684,10.9684,10.9362,10.9491,68200.0
2009-04-09 12:10:00,17.0,17.0,16.98,16.99,28700.0,10.9491,10.9491,10.9362,10.9426,28700.0
2009-04-09 12:15:00,16.98,16.99,16.97,16.98,37800.0,10.9362,10.9426,10.9297,10.9362,37800.0
2009-04-09 12:20:00,16.98,16.99,16.98,16.99,11900.0,10.9362,10.9426,10.9362,10.9426,11900.0
2009-04-09 12:25:00,16.99,17.0,16.98,17.0,31100.0,10.9426,10.9491,10.9362,10.9491,31100.0
2009-04-09 12:30:00,17.0,17.0,16.99,17.0,11600.0,10.9491,10.9491,10.9426,10.9491,11600.0
2009-04-09 12:35:00,17.0,17.0,16.98,17.0,37000.0,10.9491,10.9491,10.9362,10.9491,37000.0
2009-04-09 12:40:00,16.99,17.0,16.99,16.99,11500.0,10.9426,10.9491,10.9426,10.9426,11500.0
2009-04-09 12:45:00,17.0,17.0,16.99,17.0,10300.0,10.9491,10.9491,10.9426,10.9491,10300.0
2009-04-09 12:50:00,17.0,17.0,16.99,17.0,35300.0,10.9491,10.9491,10.9426,10.9491,35300.0
2009-04-09 12:55:00,17.0,17.0,16.99,17.0,26600.0,10.9491,10.9491,10.9426,10.9491,26600.0
2009-04-09 13:00:00,16.99,17.0,16.99,16.99,14100.0,10.9426,10.9491,10.9426,10.9426,14100.0
2009-04-09 13:05:00,17.0,17.0,16.99,17.0,34400.0,10.9491,10.9491,10.9426,10.9491,34400.0
2009-04-09 13:10:00,17.0,17.0,16.99,16.99,7800.0,10.9491,10.9491,10.9426,10.9426,7800.0
2009-04-09 13:15:00,17.0,17.0,16.99,16.99,16800.0,10.9491,10.9491,10.9426,10.9426,16800.0
2009-04-09 13:20:00,17.0,17.05,16.99,17.04,35800.0,10.9491,10.9813,10.9426,10.9748,35800.0
2009-04-09 13:25:00,17.03,17.04,16.99,17.01,37000.0,10.9684,10.9748,10.9426,10.9555,37000.0
2009-04-09 13:30:00,17.01,17.02,17.01,17.02,8400.0,10.9555,10.9619,10.9555,10.9619,8400.0
2009-04-09 13:35:00,17.01,17.02,17.0,17.0,21300.0,10.9555,10.9619,10.9491,10.9491,21300.0
2009-04-09 13:40:00,17.01,17.02,17.0,17.01,15700.0,10.9555,10.9619,10.9491,10.9555,15700.0
2009-04-09 13:45:00,17.01,17.02,16.97,16.97,94800.0,10.9555,10.9619,10.9297,10.9297,94800.0
2009-04-09 13:50:00,16.97,17.0,16.96,16.99,33700.0,10.9297,10.9491,10.9233,10.9426,33700.0
2009-04-09 13:55:00,16.99,17.0,16.97,16.98,15600.0,10.9426,10.9491,10.9297,10.9362,15600.0
2009-04-09 14:00:00,16.97,16.98,16.96,16.97,28000.0,10.9297,10.9362,10.9233,10.9297,28000.0
2009-04-09 14:05:00,16.97,16.98,16.97,16.97,8900.0,10.9297,10.9362,10.9297,10.9297,8900.0
2009-04-09 14:10:00,16.98,16.99,16.95,16.96,22200.0,10.9362,10.9426,10.9169,10.9233,22200.0
2009-04-09 14:15:00,16.95,16.95,16.88,16.93,27400.0,10.9169,10.9169,10.8718,10.904,27400.0
2009-04-09 14:20:00,16.94,16.96,16.92,16.93,61200.0,10.9104,10.9233,10.8975,10.904,61200.0
2009-04-09 14:25:00,16.93,16.97,16.93,16.95,20100.0,10.904,10.9297,10.904,10.9169,20100.0
2009-04-09 14:30:00,16.95,16.97,16.95,16.96,21800.0,10.9169,10.9297,10.9169,10.9233,21800.0
2009-04-09 14:35:00,16.97,16.99,16.96,16.99,26200.0,10.9297,10.9426,10.9233,10.9426,26200.0
2009-04-09 14:40:00,16.99,16.99,16.98,16.98,12900.0,10.9426,10.9426,10.9362,10.9362,12900.0
2009-04-09 14:45:00,16.99,17.0,16.98,16.98,42000.0,10.9426,10.9491,10.9362,10.9362,42000.0
2009-04-09 14:50:00,16.99,16.99,16.97,16.98,33600.0,10.9426,10.9426,10.9297,10.9362,33600.0
2009-04-09 14:55:00,16.99,17.0,16.97,17.0,21000.0,10.9426,10.9491,10.9297,10.9491,21000.0
2009-04-09 15:00:00,17.0,17.0,16.98,17.0,56400.0,10.9491,10.9491,10.9362,10.9491,56400.0
2009-04-09 15:05:00,17.0,17.0,16.95,16.97,41600.0,10.9491,10.9491,10.9169,10.9297,41600.0
2009-04-09 15:10:00,16.96,16.97,16.94,16.95,38800.0,10.9233,10.9297,10.9104,10.9169,38800.0
2009-04-09 15:15:00,16.95,16.99,16.94,16.99,32500.0,10.9169,10.9426,10.9104,10.9426,32500.0
2009-04-09 15:20:00,16.99,17.0,16.97,16.97,28600.0,10.9426,10.9491,10.9297,10.9297,28600.0
2009-04-09 15:25:00,16.98,16.99,16.97,16.98,26500.0,10.9362,10.9426,10.9297,10.9362,26500.0
2009-04-09 15:30:00,16.98,16.99,16.96,16.97,43000.0,10.9362,10.9426,10.9233,10.9297,43000.0
2009-04-09 15:35:00,16.97,16.99,16.96,16.99,50600.0,10.9297,10.9426,10.9233,10.9426,50600.0
2009-04-09 15:40:00,16.98,17.0,16.96,16.98,118800.0,10.9362,10.9491,10.9233,10.9362,118800.0
2009-04-09 15:45:00,16.98,17.0,16.96,17.0,52500.0,10.9362,10.9491,10.9233,10.9491,52500.0
2009-04-09 15:50:00,17.0,17.0,16.98,17.0,93300.0,10.9491,10.9491,10.9362,10.9491,93300.0
2009-04-09 15:55:00,16.99,17.0,16.96,17.0,162200.0,10.9426,10.9491,10.9233,10.9491,162200.0
2009-04-13 09:30:00,16.81,16.88,16.66,16.69,41900.0,10.8267,10.8718,10.7301,10.7494,41900.0
2009-04-13 09:35:00,16.68,16.97,16.66,16.93,32100.0,10.743,10.9297,10.7301,10.904,32100.0
2009-04-13 09:40:00,16.93,16.96,16.82,16.83,38000.0,10.904,10.9233,10.8331,10.8396,38000.0
2009-04-13 09:45:00,16.81,16.89,16.81,16.87,26200.0,10.8267,10.8782,10.8267,10.8653,26200.0
2009-04-13 09:50:00,16.86,16.87,16.81,16.81,34200.0,10.8589,10.8653,10.8267,10.8267,34200.0
2009-04-13 09:55:00,16.81,16.82,16.68,16.69,82800.0,10.8267,10.8331,10.743,10.7494,82800.0
2009-04-13 10:00:00,16.69,16.7,16.67,16.7,24100.0,10.7494,10.7558,10.7365,10.7558,24100.0
2009-04-13 10:05:00,16.7,16.76,16.7,16.76,50100.0,10.7558,10.7945,10.7558,10.7945,50100.0
2009-04-13 10:10:00,16.76,16.81,16.75,16.79,34300.0,10.7945,10.8267,10.7881,10.8138,34300.0
2009-04-13 10:15:00,16.8,16.8,16.74,16.75,34300.0,10.8203,10.8203,10.7816,10.7881,34300.0
2009-04-13 10:20:00,16.74,16.79,16.74,16.79,23000.0,10.7816,10.8138,10.7816,10.8138,23000.0
2009-04-13 10:25:00,16.79,16.8,16.74,16.75,21300.0,10.8138,10.8203,10.7816,10.7881,21300.0
2009-04-13 10:30:00,16.75,16.77,16.71,16.74,44800.0,10.7881,10.8009,10.7623,10.7816,44800.0
2009-04-13 10:35:00,16.74,16.78,16.73,16.74,69200.0,10.7816,10.8074,10.7752,10.7816,69200.0
2009-04-13 10:40:00,16.74,16.76,16.72,16.74,36700.0,10.7816,10.7945,10.7687,10.7816,36700.0
2009-04-13 10:45:00,16.74,16.77,16.74,16.77,34900.0,10.7816,10.8009,10.7816,10.8009,34900.0
2009-04-13 10:50:00,16.78,16.82,16.76,16.77,24900.0,10.8074,10.8331,10.7945,10.8009,24900.0
2009-04-13 10:55:00,16.76,16.79,16.74,16.78,31900.0,10.7945,10.8138,10.7816,10.8074,31900.0
2009-04-13 11:00:00,16.77,16.77,16.71,16.71,44300.0,10.8009,10.8009,10.7623,10.7623,44300.0
2009-04-13 11:05:00,16.71,16.73,16.7,16.72,33700.0,10.7623,10.7752,10.7558,10.7687,33700.0
2009-04-13 11:10:00,16.72,16.74,16.69,16.69,20700.0,10.7687,10.7816,10.7494,10.7494,20700.0
2009-04-13 11:15:00,16.69,16.7,16.68,16.68,17300.0,10.7494,10.7558,10.743,10.743,17300.0
2009-04-13 11:20:00,16.68,16.69,16.68,16.69,13900.0,10.743,10.7494,10.743,10.7494,13900.0
2009-04-13 11:25:00,16.69,16.71,16.68,16.7,89900.0,10.7494,10.7623,10.743,10.7558,89900.0
2009-04-13 11:30:00,16.7,16.71,16.65,16.65,50200.0,10.7558,10.7623,10.7236,10.7236,50200.0
2009-04-13 11:35:00,16.65,16.66,16.61,16.64,21200.0,10.7236,10.7301,10.6979,10.7172,21200.0
2009-04-13 11:40:00,16.63,16.69,16.63,16.67,26900.0,10.7108,10.7494,10.7108,10.7365,26900.0
2009-04-13 11:45:00,16.67,16.92,16.67,16.69,11600.0,10.7365,10.8975,10.7365,10.7494,11600.0
2009-04-13 11:50:00,16.69,16.69,16.63,16.65,22100.0,10.7494,10.7494,10.7108,10.7236,22100.0
2009-04-13 11:55:00,16.65,16.7,16.65,16.7,8700.0,10.7236,10.7558,10.7236,10.7558,8700.0
2009-04-13 12:00:00,16.69,16.7,16.69,16.69,19900.0,10.7494,10.7558,10.7494,10.7494,19900.0
2009-04-13 12:05:00,16.69,16.71,16.68,16.7,38700.0,10.7494,10.7623,10.743,10.7558,38700.0
2009-04-13 12:10:00,16.7,16.71,16.7,16.7,22800.0,10.7558,10.7623,10.7558,10.7558,22800.0
2009-04-13 12:15:00,16.7,16.71,16.69,16.7,30900.0,10.7558,10.7623,10.7494,10.7558,30900.0
2009-04-13 12:20:00,16.7,16.71,16.65,16.65,18700.0,10.7558,10.7623,10.7236,10.7236,18700.0
2009-04-13 12:25:00,16.65,16.68,16.64,16.67,13400.0,10.7236,10.743,10.7172,10.7365,13400.0
2009-04-13 12:30:00,16.68,16.7,16.67,16.7,15100.0,10.743,10.7558,10.7365,10.7558,15100.0
2009-04-13 12:35:00,16.7,16.7,16.69,16.7,18700.0,10.7558,10.7558,10.7494,10.7558,18700.0
2009-04-13 12:40:00,16.69,16.69,16.67,16.67,18700.0,10.7494,10.7494,10.7365,10.7365,18700.0
2009-04-13 12:45:00,16.67,16.68,16.66,16.67,12500.0,10.7365,10.743,10.7301,10.7365,12500.0
2009-04-13 12:50:00,16.67,16.67,16.66,16.67,5600.0,10.7365,10.7365,10.7301,10.7365,5600.0
2009-04-13 12:55:00,16.67,16.68,16.66,16.68,6800.0,10.7365,10.743,10.7301,10.743,6800.0
2009-04-13 13:00:00,16.68,16.68,16.65,16.66,28800.0,10.743,10.743,10.7236,10.7301,28800.0
2009-04-13 13:05:00,16.66,16.68,16.66,16.67,5600.0,10.7301,10.743,10.7301,10.7365,5600.0
2009-04-13 13:10:00,16.67,16.68,16.67,16.67,8400.0,10.7365,10.743,10.7365,10.7365,8400.0
2009-04-13 13:15:00,16.67,16.68,16.66,16.67,10600.0,10.7365,10.743,10.7301,10.7365,10600.0
2009-04-13 13:20:00,16.67,16.74,16.67,16.7,78500.0,10.7365,10.7816,10.7365,10.7558,78500.0
2009-04-13 13:25:00,16.69,16.71,16.69,16.7,29500.0,10.7494,10.7623,10.7494,10.7558,29500.0
2009-04-13 13:30:00,16.7,16.72,16.7,16.72,44800.0,10.7558,10.7687,10.7558,10.7687,44800.0
2009-04-13 13:35:00,16.72,16.73,16.69,16.69,58700.0,10.7687,10.7752,10.7494,10.7494,58700.0
2009-04-13 13:40:00,16.7,16.72,16.69,16.71,32100.0,10.7558,10.7687,10.7494,10.7623,32100.0
2009-04-13 13:45:00,16.71,16.72,16.7,16.71,42300.0,10.7623,10.7687,10.7558,10.7623,42300.0
2009-04-13 13:50:00,16.7,16.71,16.7,16.71,22500.0,10.7558,10.7623,10.7558,10.7623,22500.0
2009-04-13 13:55:00,16.7,16.7,16.69,16.7,20700.0,10.7558,10.7558,10.7494,10.7558,20700.0
2009-04-13 14:00:00,16.69,16.71,16.69,16.7,35600.0,10.7494,10.7623,10.7494,10.7558,35600.0
2009-04-13 14:05:00,16.71,16.71,16.69,16.7,49800.0,10.7623,10.7623,10.7494,10.7558,49800.0
2009-04-13 14:10:00,16.69,16.7,16.66,16.67,16700.0,10.7494,10.7558,10.7301,10.7365,16700.0
2009-04-13 14:15:00,16.66,16.69,16.66,16.69,25200.0,10.7301,10.7494,10.7301,10.7494,25200.0
2009-04-13 14:20:00,16.68,16.69,16.67,16.68,22200.0,10.743,10.7494,10.7365,10.743,22200.0
2009-04-13 14:25:00,16.69,16.69,16.66,16.68,16300.0,10.7494,10.7494,10.7301,10.743,16300.0
2009-04-13 14:30:00,16.68,16.7,16.68,16.7,19200.0,10.743,10.7558,10.743,10.7558,19200.0
2009-04-13 14:35:00,16.69,16.7,16.69,16.69,20800.0,10.7494,10.7558,10.7494,10.7494,20800.0
2009-04-13 14:40:00,16.7,16.73,16.67,16.71,41800.0,10.7558,10.7752,10.7365,10.7623,41800.0
2009-04-13 14:45:00,16.7,16.7,16.67,16.7,18600.0,10.7558,10.7558,10.7365,10.7558,18600.0
2009-04-13 14:50:00,16.7,16.71,16.69,16.7,15300.0,10.7558,10.7623,10.7494,10.7558,15300.0
2009-04-13 14:55:00,16.71,16.71,16.68,16.69,31200.0,10.7623,10.7623,10.743,10.7494,31200.0
2009-04-13 15:00:00,16.68,16.73,16.66,16.72,77700.0,10.743,10.7752,10.7301,10.7687,77700.0
2009-04-13 15:05:00,16.71,16.72,16.71,16.72,43800.0,10.7623,10.7687,10.7623,10.7687,43800.0
2009-04-13 15:10:00,16.72,16.72,16.71,16.72,27100.0,10.7687,10.7687,10.7623,10.7687,27100.0
2009-04-13 15:15:00,16.72,16.73,16.71,16.71,77000.0,10.7687,10.7752,10.7623,10.7623,77000.0
2009-04-13 15:20:00,16.72,16.73,16.71,16.73,59200.0,10.7687,10.7752,10.7623,10.7752,59200.0
2009-04-13 15:25:00,16.72,16.75,16.72,16.75,37800.0,10.7687,10.7881,10.7687,10.7881,37800.0
2009-04-13 15:30:00,16.75,16.78,16.74,16.77,44200.0,10.7881,10.8074,10.7816,10.8009,44200.0
2009-04-13 15:35:00,16.76,16.78,16.74,16.77,56500.0,10.7945,10.8074,10.7816,10.8009,56500.0
2009-04-13 15:40:00,16.77,16.81,16.74,16.81,58000.0,10.8009,10.8267,10.7816,10.8267,58000.0
2009-04-13 15:45:00,16.81,16.81,16.74,16.74,52900.0,10.8267,10.8267,10.7816,10.7816,52900.0
2009-04-13 15:50:00,16.74,16.76,16.7,16.72,112900.0,10.7816,10.7945,10.7558,10.7687,112900.0
2009-04-13 15:55:00,16.72,16.72,16.68,16.68,158000.0,10.7687,10.7687,10.743,10.743,158000.0
2009-04-14 09:30:00,16.66,16.66,16.4,16.56,42800.0,10.7301,10.7301,10.5626,10.6657,42800.0
2009-04-14 09:35:00,16.55,16.6,16.42,16.57,20600.0,10.6592,10.6914,10.5755,10.6721,20600.0
2009-04-14 09:40:00,16.56,16.61,16.48,16.57,28200.0,10.6657,10.6979,10.6142,10.6721,28200.0
2009-04-14 09:45:00,16.56,16.66,16.49,16.66,28800.0,10.6657,10.7301,10.6206,10.7301,28800.0
2009-04-14 09:50:00,16.66,16.72,16.65,16.7,23900.0,10.7301,10.7687,10.7236,10.7558,23900.0
2009-04-14 09:55:00,16.71,16.72,16.66,16.66,16700.0,10.7623,10.7687,10.7301,10.7301,16700.0
2009-04-14 10:00:00,16.66,16.72,16.65,16.68,30500.0,10.7301,10.7687,10.7236,10.743,30500.0
2009-04-14 10:05:00,16.69,16.69,16.63,16.67,59100.0,10.7494,10.7494,10.7108,10.7365,59100.0
2009-04-14 10:10:00,16.67,16.71,16.67,16.69,25800.0,10.7365,10.7623,10.7365,10.7494,25800.0
2009-04-14 10:15:00,16.68,16.73,16.65,16.7,40200.0,10.743,10.7752,10.7236,10.7558,40200.0
2009-04-14 10:20:00,16.69,16.73,16.68,16.69,31500.0,10.7494,10.7752,10.743,10.7494,31500.0
2009-04-14 10:25:00,16.7,16.72,16.67,16.71,24600.0,10.7558,10.7687,10.7365,10.7623,24600.0
2009-04-14 10:30:00,16.71,16.75,16.7,16.71,38400.0,10.7623,10.7881,10.7558,10.7623,38400.0
2009-04-14 10:35:00,16.71,16.74,16.69,16.72,27700.0,10.7623,10.7816,10.7494,10.7687,27700.0
2009-04-14 10:40:00,16.72,16.75,16.7,16.74,23400.0,10.7687,10.7881,10.7558,10.7816,23400.0
2009-04-14 10:45:00,16.74,16.74,16.72,16.74,18800.0,10.7816,10.7816,10.7687,10.7816,18800.0
2009-04-14 10:50:00,16.73,16.74,16.7,16.7,25700.0,10.7752,10.7816,10.7558,10.7558,25700.0
2009-04-14 10:55:00,16.7,16.71,16.7,16.71,13200.0,10.7558,10.7623,10.7558,10.7623,13200.0
2009-04-14 11:00:00,16.71,16.74,16.7,16.73,33100.0,10.7623,10.7816,10.7558,10.7752,33100.0
2009-04-14 11:05:00,16.74,16.74,16.66,16.7,44800.0,10.7816,10.7816,10.7301,10.7558,44800.0
2009-04-14 11:10:00,16.7,16.74,16.7,16.7,25600.0,10.7558,10.7816,10.7558,10.7558,25600.0
2009-04-14 11:15:00,16.71,16.72,16.68,16.7,26800.0,10.7623,10.7687,10.743,10.7558,26800.0
2009-04-14 11:20:00,16.7,16.7,16.65,16.68,31800.0,10.7558,10.7558,10.7236,10.743,31800.0
2009-04-14 11:25:00,16.68,16.7,16.66,16.66,13800.0,10.743,10.7558,10.7301,10.7301,13800.0
2009-04-14 11:30:00,16.66,16.7,16.65,16.7,27500.0,10.7301,10.7558,10.7236,10.7558,27500.0
2009-04-14 11:35:00,16.69,16.73,16.69,16.73,21000.0,10.7494,10.7752,10.7494,10.7752,21000.0
2009-04-14 11:40:00,16.73,16.74,16.71,16.73,24700.0,10.7752,10.7816,10.7623,10.7752,24700.0
2009-04-14 11:45:00,16.74,16.77,16.73,16.74,25500.0,10.7816,10.8009,10.7752,10.7816,25500.0
2009-04-14 11:50:00,16.74,16.74,16.71,16.74,11600.0,10.7816,10.7816,10.7623,10.7816,11600.0
2009-04-14 11:55:00,16.74,16.74,16.71,16.72,26700.0,10.7816,10.7816,10.7623,10.7687,26700.0
2009-04-14 12:00:00,16.71,16.72,16.7,16.71,17700.0,10.7623,10.7687,10.7558,10.7623,17700.0
2009-04-14 12:05:00,16.72,16.72,16.69,16.69,13900.0,10.7687,10.7687,10.7494,10.7494,13900.0
2009-04-14 12:10:00,16.7,16.7,16.66,16.66,14400.0,10.7558,10.7558,10.7301,10.7301,14400.0
2009-04-14 12:15:00,16.66,16.69,16.65,16.69,28800.0,10.7301,10.7494,10.7236,10.7494,28800.0
2009-04-14 12:20:00,16.68,16.69,16.67,16.68,9900.0,10.743,10.7494,10.7365,10.743,9900.0
2009-04-14 12:25:00,16.69,16.72,16.68,16.72,17400.0,10.7494,10.7687,10.743,10.7687,17400.0
2009-04-14 12:30:00,16.72,16.72,16.69,16.69,16200.0,10.7687,10.7687,10.7494,10.7494,16200.0
2009-04-14 12:35:00,16.68,16.69,16.65,16.65,14300.0,10.743,10.7494,10.7236,10.7236,14300.0
2009-04-14 12:40:00,16.65,16.66,16.55,16.57,50200.0,10.7236,10.7301,10.6592,10.6721,50200.0
2009-04-14 12:45:00,16.57,16.57,16.47,16.49,45300.0,10.6721,10.6721,10.6077,10.6206,45300.0
2009-04-14 12:50:00,16.5,16.52,16.49,16.51,19600.0,10.627,10.6399,10.6206,10.6335,19600.0
2009-04-14 12:55:00,16.51,16.53,16.48,16.53,23500.0,10.6335,10.6464,10.6142,10.6464,23500.0
2009-04-14 13:00:00,16.53,16.54,16.5,16.5,17800.0,10.6464,10.6528,10.627,10.627,17800.0
2009-04-14 13:05:00,16.5,16.52,16.48,16.51,31800.0,10.627,10.6399,10.6142,10.6335,31800.0
2009-04-14 13:10:00,16.51,16.52,16.48,16.51,23100.0,10.6335,10.6399,10.6142,10.6335,23100.0
2009-04-14 13:15:00,16.51,16.54,16.5,16.51,10300.0,10.6335,10.6528,10.627,10.6335,10300.0
2009-04-14 13:20:00,16.5,16.51,16.5,16.5,6300.0,10.627,10.6335,10.627,10.627,6300.0
2009-04-14 13:25:00,16.51,16.53,16.5,16.52,17600.0,10.6335,10.6464,10.627,10.6399,17600.0
2009-04-14 13:30:00,16.52,16.53,16.51,16.52,34700.0,10.6399,10.6464,10.6335,10.6399,34700.0
2009-04-14 13:35:00,16.52,16.53,16.48,16.49,17100.0,10.6399,10.6464,10.6142,10.6206,17100.0
2009-04-14 13:40:00,16.48,16.48,16.46,16.47,33600.0,10.6142,10.6142,10.6013,10.6077,33600.0
2009-04-14 13:45:00,16.47,16.47,16.42,16.45,27000.0,10.6077,10.6077,10.5755,10.5948,27000.0
2009-04-14 13:50:00,16.46,16.46,16.44,16.45,13400.0,10.6013,10.6013,10.5884,10.5948,13400.0
2009-04-14 13:55:00,16.44,16.49,16.42,16.48,14900.0,10.5884,10.6206,10.5755,10.6142,14900.0
2009-04-14 14:00:00,16.48,16.49,16.45,16.46,31400.0,10.6142,10.6206,10.5948,10.6013,31400.0
2009-04-14 14:05:00,16.46,16.48,16.44,16.45,16900.0,10.6013,10.6142,10.5884,10.5948,16900.0
2009-04-14 14:10:00,16.44,16.51,16.44,16.51,16800.0,10.5884,10.6335,10.5884,10.6335,16800.0
2009-04-14 14:15:00,16.52,16.53,16.49,16.51,15300.0,10.6399,10.6464,10.6206,10.6335,15300.0
2009-04-14 14:20:00,16.5,16.54,16.49,16.54,30800.0,10.627,10.6528,10.6206,10.6528,30800.0
2009-04-14 14:25:00,16.54,16.54,16.51,16.52,23900.0,10.6528,10.6528,10.6335,10.6399,23900.0
2009-04-14 14:30:00,16.52,16.52,16.48,16.5,21500.0,10.6399,10.6399,10.6142,10.627,21500.0
2009-04-14 14:35:00,16.5,16.55,16.49,16.55,19900.0,10.627,10.6592,10.6206,10.6592,19900.0
2009-04-14 14:40:00,16.54,16.57,16.53,16.56,17000.0,10.6528,10.6721,10.6464,10.6657,17000.0
2009-04-14 14:45:00,16.56,16.6,16.55,16.59,9500.0,10.6657,10.6914,10.6592,10.685,9500.0
2009-04-14 14:50:00,16.59,16.59,16.53,16.54,23700.0,10.685,10.685,10.6464,10.6528,23700.0
2009-04-14 14:55:00,16.54,16.62,16.53,16.62,23300.0,10.6528,10.7043,10.6464,10.7043,23300.0
2009-04-14 15:00:00,16.62,16.64,16.59,16.59,29800.0,10.7043,10.7172,10.685,10.685,29800.0
2009-04-14 15:05:00,16.59,16.61,16.58,16.59,27500.0,10.685,10.6979,10.6786,10.685,27500.0
2009-04-14 15:10:00,16.59,16.62,16.55,16.57,27400.0,10.685,10.7043,10.6592,10.6721,27400.0
2009-04-14 15:15:00,16.57,16.65,16.57,16.64,33300.0,10.6721,10.7236,10.6721,10.7172,33300.0
2009-04-14 15:20:00,16.64,16.64,16.61,16.61,25300.0,10.7172,10.7172,10.6979,10.6979,25300.0
2009-04-14 15:25:00,16.62,16.63,16.56,16.59,38300.0,10.7043,10.7108,10.6657,10.685,38300.0
2009-04-14 15:30:00,16.6,16.61,16.56,16.56,25100.0,10.6914,10.6979,10.6657,10.6657,25100.0
2009-04-14 15:35:00,16.57,16.61,16.55,16.56,45800.0,10.6721,10.6979,10.6592,10.6657,45800.0
2009-04-14 15:40:00,16.55,16.59,16.53,16.54,48800.0,10.6592,10.685,10.6464,10.6528,48800.0
2009-04-14 15:45:00,16.54,16.62,16.53,16.56,60400.0,10.6528,10.7043,10.6464,10.6657,60400.0
2009-04-14 15:50:00,16.57,16.59,16.53,16.53,61700.0,10.6721,10.685,10.6464,10.6464,61700.0
2009-04-14 15:55:00,16.52,16.56,16.51,16.54,92500.0,10.6399,10.6657,10.6335,10.6528,92500.0
2009-04-15 09:30:00,16.42,16.45,16.34,16.44,22400.0,10.5755,10.5948,10.524,10.5884,22400.0
2009-04-15 09:35:00,16.45,16.53,16.39,16.41,34200.0,10.5948,10.6464,10.5562,10.5691,34200.0
2009-04-15 09:40:00,16.4,16.4,16.26,16.4,16500.0,10.5626,10.5626,10.4725,10.5626,16500.0
2009-04-15 09:45:00,16.39,16.4,16.34,16.34,7500.0,10.5562,10.5626,10.524,10.524,7500.0
2009-04-15 09:50:00,16.35,16.45,16.35,16.41,7700.0,10.5304,10.5948,10.5304,10.5691,7700.0
2009-04-15 09:55:00,16.4,16.43,16.35,16.41,8100.0,10.5626,10.582,10.5304,10.5691,8100.0
2009-04-15 10:00:00,16.41,16.52,16.41,16.51,10700.0,10.5691,10.6399,10.5691,10.6335,10700.0
2009-04-15 10:05:00,16.5,16.59,16.49,16.59,28200.0,10.627,10.685,10.6206,10.685,28200.0
2009-04-15 10:10:00,16.59,16.62,16.58,16.58,35500.0,10.685,10.7043,10.6786,10.6786,35500.0
2009-04-15 10:15:00,16.6,16.6,16.53,16.55,27200.0,10.6914,10.6914,10.6464,10.6592,27200.0
2009-04-15 10:20:00,16.55,16.61,16.55,16.61,16800.0,10.6592,10.6979,10.6592,10.6979,16800.0
2009-04-15 10:25:00,16.61,16.65,16.6,16.65,39600.0,10.6979,10.7236,10.6914,10.7236,39600.0
2009-04-15 10:30:00,16.64,16.64,16.57,16.64,89700.0,10.7172,10.7172,10.6721,10.7172,89700.0
2009-04-15 10:35:00,16.64,16.65,16.57,16.59,28200.0,10.7172,10.7236,10.6721,10.685,28200.0
2009-04-15 10:40:00,16.58,16.6,16.55,16.56,31900.0,10.6786,10.6914,10.6592,10.6657,31900.0
2009-04-15 10:45:00,16.56,16.57,16.52,16.52,25100.0,10.6657,10.6721,10.6399,10.6399,25100.0
2009-04-15 10:50:00,16.52,16.58,16.46,16.58,18600.0,10.6399,10.6786,10.6013,10.6786,18600.0
2009-04-15 10:55:00,16.47,16.49,16.46,16.49,11000.0,10.6077,10.6206,10.6013,10.6206,11000.0
2009-04-15 11:00:00,16.49,16.52,16.48,16.5,14000.0,10.6206,10.6399,10.6142,10.627,14000.0
2009-04-15 11:05:00,16.5,16.5,16.47,16.48,8200.0,10.627,10.627,10.6077,10.6142,8200.0
2009-04-15 11:10:00,16.49,16.58,16.47,16.47,8400.0,10.6206,10.6786,10.6077,10.6077,8400.0
2009-04-15 11:15:00,16.47,16.48,16.44,16.47,16300.0,10.6077,10.6142,10.5884,10.6077,16300.0
2009-04-15 11:20:00,16.47,16.48,16.46,16.47,11800.0,10.6077,10.6142,10.6013,10.6077,11800.0
2009-04-15 11:25:00,16.47,16.49,16.46,16.48,10000.0,10.6077,10.6206,10.6013,10.6142,10000.0
2009-04-15 11:30:00,16.48,16.49,16.46,16.49,14900.0,10.6142,10.6206,10.6013,10.6206,14900.0
2009-04-15 11:35:00,16.49,16.51,16.48,16.48,12600.0,10.6206,10.6335,10.6142,10.6142,12600.0
2009-04-15 11:40:00,16.48,16.51,16.48,16.48,6200.0,10.6142,10.6335,10.6142,10.6142,6200.0
2009-04-15 11:45:00,16.48,16.49,16.45,16.45,10100.0,10.6142,10.6206,10.5948,10.5948,10100.0
2009-04-15 11:50:00,16.46,16.49,16.46,16.47,22100.0,10.6013,10.6206,10.6013,10.6077,22100.0
2009-04-15 11:55:00,16.47,16.52,16.47,16.52,17800.0,10.6077,10.6399,10.6077,10.6399,17800.0
2009-04-15 12:00:00,16.52,16.52,16.51,16.51,7000.0,10.6399,10.6399,10.6335,10.6335,7000.0
2009-04-15 12:05:00,16.52,16.53,16.49,16.49,17000.0,10.6399,10.6464,10.6206,10.6206,17000.0
2009-04-15 12:10:00,16.5,16.5,16.46,16.48,11300.0,10.627,10.627,10.6013,10.6142,11300.0
2009-04-15 12:15:00,16.48,16.49,16.47,16.49,12400.0,10.6142,10.6206,10.6077,10.6206,12400.0
2009-04-15 12:20:00,16.48,16.52,16.47,16.49,32300.0,10.6142,10.6399,10.6077,10.6206,32300.0
2009-04-15 12:25:00,16.5,16.5,16.49,16.49,3900.0,10.627,10.627,10.6206,10.6206,3900.0
2009-04-15 12:30:00,16.49,16.5,16.49,16.49,11900.0,10.6206,10.627,10.6206,10.6206,11900.0
2009-04-15 12:35:00,16.5,16.5,16.49,16.5,2100.0,10.627,10.627,10.6206,10.627,2100.0
2009-04-15 12:40:00,16.49,16.5,16.49,16.5,9600.0,10.6206,10.627,10.6206,10.627,9600.0
2009-04-15 12:45:00,16.49,16.51,16.46,16.47,25400.0,10.6206,10.6335,10.6013,10.6077,25400.0
2009-04-15 12:50:00,16.46,16.5,16.46,16.5,10400.0,10.6013,10.627,10.6013,10.627,10400.0
2009-04-15 12:55:00,16.49,16.49,16.48,16.49,3000.0,10.6206,10.6206,10.6142,10.6206,3000.0
2009-04-15 13:00:00,16.49,16.52,16.46,16.51,25500.0,10.6206,10.6399,10.6013,10.6335,25500.0
2009-04-15 13:05:00,16.51,16.51,16.47,16.49,9200.0,10.6335,10.6335,10.6077,10.6206,9200.0
2009-04-15 13:10:00,16.49,16.51,16.48,16.49,14300.0,10.6206,10.6335,10.6142,10.6206,14300.0
2009-04-15 13:15:00,16.48,16.49,16.46,16.46,5800.0,10.6142,10.6206,10.6013,10.6013,5800.0
2009-04-15 13:20:00,16.46,16.46,16.42,16.43,13400.0,10.6013,10.6013,10.5755,10.582,13400.0
2009-04-15 13:25:00,16.43,16.44,16.42,16.43,3400.0,10.582,10.5884,10.5755,10.582,3400.0
2009-04-15 13:30:00,16.43,16.46,16.43,16.46,12200.0,10.582,10.6013,10.582,10.6013,12200.0
2009-04-15 13:35:00,16.45,16.46,16.44,16.45,7100.0,10.5948,10.6013,10.5884,10.5948,7100.0
2009-04-15 13:40:00,16.44,16.44,16.4,16.4,9000.0,10.5884,10.5884,10.5626,10.5626,9000.0
2009-04-15 13:45:00,16.41,16.41,16.36,16.36,14300.0,10.5691,10.5691,10.5369,10.5369,14300.0
2009-04-15 13:50:00,16.36,16.37,16.33,16.33,6200.0,10.5369,10.5433,10.5175,10.5175,6200.0
2009-04-15 13:55:00,16.33,16.37,16.33,16.36,13400.0,10.5175,10.5433,10.5175,10.5369,13400.0
2009-04-15 14:00:00,16.36,16.41,16.34,16.4,20400.0,10.5369,10.5691,10.524,10.5626,20400.0
2009-04-15 14:05:00,16.4,16.41,16.38,16.4,15800.0,10.5626,10.5691,10.5497,10.5626,15800.0
2009-04-15 14:10:00,16.4,16.41,16.35,16.36,9000.0,10.5626,10.5691,10.5304,10.5369,9000.0
2009-04-15 14:15:00,16.36,16.37,16.28,16.28,25500.0,10.5369,10.5433,10.4853,10.4853,25500.0
2009-04-15 14:20:00,16.28,16.29,16.26,16.27,25000.0,10.4853,10.4918,10.4725,10.4789,25000.0
2009-04-15 14:25:00,16.26,16.27,16.26,16.27,7400.0,10.4725,10.4789,10.4725,10.4789,7400.0
2009-04-15 14:30:00,16.26,16.26,16.18,16.19,70300.0,10.4725,10.4725,10.4209,10.4274,70300.0
2009-04-15 14:35:00,16.19,16.2,16.15,16.16,38400.0,10.4274,10.4338,10.4016,10.4081,38400.0
2009-04-15 14:40:00,16.15,16.17,16.14,16.17,47700.0,10.4016,10.4145,10.3952,10.4145,47700.0
2009-04-15 14:45:00,16.17,16.2,16.16,16.17,27800.0,10.4145,10.4338,10.4081,10.4145,27800.0
2009-04-15 14:50:00,16.17,16.18,16.14,16.14,17600.0,10.4145,10.4209,10.3952,10.3952,17600.0
2009-04-15 14:55:00,16.14,16.14,16.1,16.13,16500.0,10.3952,10.3952,10.3694,10.3887,16500.0
2009-04-15 15:00:00,16.13,16.21,16.13,16.18,52700.0,10.3887,10.4403,10.3887,10.4209,52700.0
2009-04-15 15:05:00,16.18,16.2,16.16,16.17,43700.0,10.4209,10.4338,10.4081,10.4145,43700.0
2009-04-15 15:10:00,16.17,16.19,16.13,16.19,65100.0,10.4145,10.4274,10.3887,10.4274,65100.0
2009-04-15 15:15:00,16.19,16.27,16.18,16.24,39600.0,10.4274,10.4789,10.4209,10.4596,39600.0
2009-04-15 15:20:00,16.24,16.27,16.21,16.23,60800.0,10.4596,10.4789,10.4403,10.4531,60800.0
2009-04-15 15:25:00,16.23,16.26,16.23,16.26,18700.0,10.4531,10.4725,10.4531,10.4725,18700.0
2009-04-15 15:30:00,16.26,16.28,16.21,16.25,34000.0,10.4725,10.4853,10.4403,10.466,34000.0
2009-04-15 15:35:00,16.25,16.28,16.24,16.27,45000.0,10.466,10.4853,10.4596,10.4789,45000.0
2009-04-15 15:40:00,16.27,16.27,16.23,16.24,145500.0,10.4789,10.4789,10.4531,10.4596,145500.0
2009-04-15 15:45:00,16.23,16.26,16.22,16.26,67000.0,10.4531,10.4725,10.4467,10.4725,67000.0
2009-04-15 15:50:00,16.26,16.31,16.24,16.29,135200.0,10.4725,10.5047,10.4596,10.4918,135200.0
2009-04-15 15:55:00,16.29,16.35,16.29,16.34,175700.0,10.4918,10.5304,10.4918,10.524,175700.0
2009-04-16 09:30:00,16.52,16.52,16.25,16.27,53600.0,10.6399,10.6399,10.466,10.4789,53600.0
2009-04-16 09:35:00,16.29,16.54,16.28,16.45,34900.0,10.4918,10.6528,10.4853,10.5948,34900.0
2009-04-16 09:40:00,16.44,16.45,16.25,16.26,44600.0,10.5884,10.5948,10.466,10.4725,44600.0
2009-04-16 09:45:00,16.26,16.26,16.14,16.16,46400.0,10.4725,10.4725,10.3952,10.4081,46400.0
2009-04-16 09:50:00,16.16,16.19,16.11,16.18,40500.0,10.4081,10.4274,10.3759,10.4209,40500.0
2009-04-16 09:55:00,16.18,16.24,16.15,16.19,43000.0,10.4209,10.4596,10.4016,10.4274,43000.0
2009-04-16 10:00:00,16.2,16.23,16.15,16.15,43800.0,10.4338,10.4531,10.4016,10.4016,43800.0
2009-04-16 10:05:00,16.15,16.18,16.13,16.14,30700.0,10.4016,10.4209,10.3887,10.3952,30700.0
2009-04-16 10:10:00,16.15,16.17,16.13,16.13,38800.0,10.4016,10.4145,10.3887,10.3887,38800.0
2009-04-16 10:15:00,16.14,16.22,16.13,16.19,34000.0,10.3952,10.4467,10.3887,10.4274,34000.0
2009-04-16 10:20:00,16.19,16.31,16.18,16.24,187300.0,10.4274,10.5047,10.4209,10.4596,187300.0
2009-04-16 10:25:00,16.24,16.29,16.22,16.23,158800.0,10.4596,10.4918,10.4467,10.4531,158800.0
2009-04-16 10:30:00,16.23,16.31,16.23,16.26,78200.0,10.4531,10.5047,10.4531,10.4725,78200.0
2009-04-16 10:35:00,16.27,16.28,16.25,16.26,61400.0,10.4789,10.4853,10.466,10.4725,61400.0
2009-04-16 10:40:00,16.26,16.32,16.26,16.28,132600.0,10.4725,10.5111,10.4725,10.4853,132600.0
2009-04-16 10:45:00,16.28,16.28,16.19,16.19,47900.0,10.4853,10.4853,10.4274,10.4274,47900.0
2009-04-16 10:50:00,16.19,16.2,16.15,16.15,56600.0,10.4274,10.4338,10.4016,10.4016,56600.0
2009-04-16 10:55:00,16.16,16.18,16.15,16.15,34400.0,10.4081,10.4209,10.4016,10.4016,34400.0
2009-04-16 11:00:00,16.15,16.17,16.15,16.17,42800.0,10.4016,10.4145,10.4016,10.4145,42800.0
2009-04-16 11:05:00,16.17,16.21,16.16,16.18,101400.0,10.4145,10.4403,10.4081,10.4209,101400.0
2009-04-16 11:10:00,16.18,16.2,16.17,16.19,78000.0,10.4209,10.4338,10.4145,10.4274,78000.0
2009-04-16 11:15:00,16.19,16.21,16.17,16.18,87700.0,10.4274,10.4403,10.4145,10.4209,87700.0
2009-04-16 11:20:00,16.17,16.18,16.16,16.17,18200.0,10.4145,10.4209,10.4081,10.4145,18200.0
2009-04-16 11:25:00,16.17,16.22,16.16,16.22,82900.0,10.4145,10.4467,10.4081,10.4467,82900.0
2009-04-16 11:30:00,16.22,16.32,16.22,16.32,191200.0,10.4467,10.5111,10.4467,10.5111,191200.0
2009-04-16 11:35:00,16.33,16.37,16.32,16.36,60000.0,10.5175,10.5433,10.5111,10.5369,60000.0
2009-04-16 11:40:00,16.35,16.4,16.35,16.4,61300.0,10.5304,10.5626,10.5304,10.5626,61300.0
2009-04-16 11:45:00,16.4,16.46,16.39,16.45,79200.0,10.5626,10.6013,10.5562,10.5948,79200.0
2009-04-16 11:50:00,16.45,16.46,16.42,16.44,46800.0,10.5948,10.6013,10.5755,10.5884,46800.0
2009-04-16 11:55:00,16.45,16.48,16.44,16.46,43300.0,10.5948,10.6142,10.5884,10.6013,43300.0
2009-04-16 12:00:00,16.46,16.46,16.43,16.43,28700.0,10.6013,10.6013,10.582,10.582,28700.0
2009-04-16 12:05:00,16.43,16.44,16.41,16.42,27400.0,10.582,10.5884,10.5691,10.5755,27400.0
2009-04-16 12:10:00,16.42,16.47,16.42,16.45,20100.0,10.5755,10.6077,10.5755,10.5948,20100.0
2009-04-16 12:15:00,16.45,16.46,16.42,16.42,21600.0,10.5948,10.6013,10.5755,10.5755,21600.0
2009-04-16 12:20:00,16.43,16.44,16.37,16.39,73200.0,10.582,10.5884,10.5433,10.5562,73200.0
2009-04-16 12:25:00,16.39,16.39,16.36,16.38,19400.0,10.5562,10.5562,10.5369,10.5497,19400.0
2009-04-16 12:30:00,16.37,16.38,16.37,16.38,8800.0,10.5433,10.5497,10.5433,10.5497,8800.0
2009-04-16 12:35:00,16.38,16.39,16.37,16.37,17800.0,10.5497,10.5562,10.5433,10.5433,17800.0
2009-04-16 12:40:00,16.37,16.38,16.35,16.37,26700.0,10.5433,10.5497,10.5304,10.5433,26700.0
2009-04-16 12:45:00,16.38,16.43,16.38,16.43,52100.0,10.5497,10.582,10.5497,10.582,52100.0
2009-04-16 12:50:00,16.43,16.45,16.42,16.43,84200.0,10.582,10.5948,10.5755,10.582,84200.0
2009-04-16 12:55:00,16.43,16.48,16.43,16.47,131400.0,10.582,10.6142,10.582,10.6077,131400.0
2009-04-16 13:00:00,16.47,16.57,16.47,16.56,156900.0,10.6077,10.6721,10.6077,10.6657,156900.0
2009-04-16 13:05:00,16.56,16.6,16.54,16.59,196000.0,10.6657,10.6914,10.6528,10.685,196000.0
2009-04-16 13:10:00,16.59,16.59,16.49,16.52,69200.0,10.685,10.685,10.6206,10.6399,69200.0
2009-04-16 13:15:00,16.52,16.53,16.48,16.49,85500.0,10.6399,10.6464,10.6142,10.6206,85500.0
2009-04-16 13:20:00,16.5,16.53,16.5,16.52,41700.0,10.627,10.6464,10.627,10.6399,41700.0
2009-04-16 13:25:00,16.52,16.54,16.51,16.53,47400.0,10.6399,10.6528,10.6335,10.6464,47400.0
2009-04-16 13:30:00,16.53,16.57,16.53,16.53,56600.0,10.6464,10.6721,10.6464,10.6464,56600.0
2009-04-16 13:35:00,16.53,16.55,16.5,16.55,83000.0,10.6464,10.6592,10.627,10.6592,83000.0
2009-04-16 13:40:00,16.55,16.57,16.5,16.51,45700.0,10.6592,10.6721,10.627,10.6335,45700.0
2009-04-16 13:45:00,16.51,16.52,16.5,16.5,23500.0,10.6335,10.6399,10.627,10.627,23500.0
2009-04-16 13:50:00,16.51,16.53,16.49,16.49,47700.0,10.6335,10.6464,10.6206,10.6206,47700.0
2009-04-16 13:55:00,16.48,16.61,16.48,16.59,115500.0,10.6142,10.6979,10.6142,10.685,115500.0
2009-04-16 14:00:00,16.6,16.62,16.58,16.62,61300.0,10.6914,10.7043,10.6786,10.7043,61300.0
2009-04-16 14:05:00,16.62,16.65,16.62,16.64,41700.0,10.7043,10.7236,10.7043,10.7172,41700.0
2009-04-16 14:10:00,16.64,16.67,16.64,16.66,24800.0,10.7172,10.7365,10.7172,10.7301,24800.0
2009-04-16 14:15:00,16.67,16.68,16.66,16.68,40500.0,10.7365,10.743,10.7301,10.743,40500.0
2009-04-16 14:20:00,16.67,16.74,16.67,16.74,113000.0,10.7365,10.7816,10.7365,10.7816,113000.0
2009-04-16 14:25:00,16.73,16.77,16.71,16.75,110100.0,10.7752,10.8009,10.7623,10.7881,110100.0
2009-04-16 14:30:00,16.75,16.78,16.74,16.78,52900.0,10.7881,10.8074,10.7816,10.8074,52900.0
2009-04-16 14:35:00,16.77,16.86,16.77,16.85,83800.0,10.8009,10.8589,10.8009,10.8525,83800.0
2009-04-16 14:40:00,16.85,16.87,16.84,16.87,45500.0,10.8525,10.8653,10.846,10.8653,45500.0
2009-04-16 14:45:00,16.86,16.89,16.86,16.88,81200.0,10.8589,10.8782,10.8589,10.8718,81200.0
2009-04-16 14:50:00,16.87,16.98,16.87,16.98,101800.0,10.8653,10.9362,10.8653,10.9362,101800.0
2009-04-16 14:55:00,16.98,16.99,16.92,16.94,94100.0,10.9362,10.9426,10.8975,10.9104,94100.0
2009-04-16 15:00:00,16.95,16.95,16.9,16.92,50400.0,10.9169,10.9169,10.8847,10.8975,50400.0
2009-04-16 15:05:00,16.93,16.95,16.89,16.92,55500.0,10.904,10.9169,10.8782,10.8975,55500.0
2009-04-16 15:10:00,16.92,16.93,16.91,16.92,41600.0,10.8975,10.904,10.8911,10.8975,41600.0
2009-04-16 15:15:00,16.91,16.92,16.87,16.9,50600.0,10.8911,10.8975,10.8653,10.8847,50600.0
2009-04-16 15:20:00,16.9,16.93,16.88,16.88,52800.0,10.8847,10.904,10.8718,10.8718,52800.0
2009-04-16 15:25:00,16.88,16.89,16.84,16.85,49700.0,10.8718,10.8782,10.846,10.8525,49700.0
2009-04-16 15:30:00,16.86,16.89,16.82,16.87,159100.0,10.8589,10.8782,10.8331,10.8653,159100.0
2009-04-16 15:35:00,16.88,16.94,16.88,16.93,154800.0,10.8718,10.9104,10.8718,10.904,154800.0
2009-04-16 15:40:00,16.93,16.97,16.86,16.87,154000.0,10.904,10.9297,10.8589,10.8653,154000.0
2009-04-16 15:45:00,16.87,16.9,16.81,16.82,98800.0,10.8653,10.8847,10.8267,10.8331,98800.0
2009-04-16 15:50:00,16.82,16.86,16.82,16.84,65500.0,10.8331,10.8589,10.8331,10.846,65500.0
2009-04-16 15:55:00,16.84,16.86,16.79,16.79,234000.0,10.846,10.8589,10.8138,10.8138,234000.0
2009-04-17 09:30:00,16.83,16.99,16.83,16.98,399200.0,10.8396,10.9426,10.8396,10.9362,399200.0
2009-04-17 09:35:00,16.97,16.98,16.7,16.73,24700.0,10.9297,10.9362,10.7558,10.7752,24700.0
2009-04-17 09:40:00,16.73,16.76,16.64,16.67,33900.0,10.7752,10.7945,10.7172,10.7365,33900.0
2009-04-17 09:45:00,16.67,16.76,16.66,16.74,25300.0,10.7365,10.7945,10.7301,10.7816,25300.0
2009-04-17 09:50:00,16.75,16.8,16.7,16.79,18300.0,10.7881,10.8203,10.7558,10.8138,18300.0
2009-04-17 09:55:00,16.8,16.85,16.71,16.76,63900.0,10.8203,10.8525,10.7623,10.7945,63900.0
2009-04-17 10:00:00,16.77,16.79,16.73,16.78,23900.0,10.8009,10.8138,10.7752,10.8074,23900.0
2009-04-17 10:05:00,16.8,16.86,16.8,16.82,23100.0,10.8203,10.8589,10.8203,10.8331,23100.0
2009-04-17 10:10:00,16.82,16.85,16.8,16.84,20600.0,10.8331,10.8525,10.8203,10.846,20600.0
2009-04-17 10:15:00,16.84,16.85,16.8,16.82,18200.0,10.846,10.8525,10.8203,10.8331,18200.0
2009-04-17 10:20:00,16.83,16.84,16.82,16.82,13000.0,10.8396,10.846,10.8331,10.8331,13000.0
2009-04-17 10:25:00,16.82,16.86,16.82,16.85,11100.0,10.8331,10.8589,10.8331,10.8525,11100.0
2009-04-17 10:30:00,16.84,16.84,16.77,16.78,21300.0,10.846,10.846,10.8009,10.8074,21300.0
2009-04-17 10:35:00,16.77,16.78,16.74,16.76,23200.0,10.8009,10.8074,10.7816,10.7945,23200.0
2009-04-17 10:40:00,16.76,16.77,16.74,16.76,11700.0,10.7945,10.8009,10.7816,10.7945,11700.0
2009-04-17 10:45:00,16.76,16.76,16.74,16.76,9000.0,10.7945,10.7945,10.7816,10.7945,9000.0
2009-04-17 10:50:00,16.75,16.76,16.75,16.76,6500.0,10.7881,10.7945,10.7881,10.7945,6500.0
2009-04-17 10:55:00,16.75,16.76,16.75,16.76,9400.0,10.7881,10.7945,10.7881,10.7945,9400.0
2009-04-17 11:00:00,16.75,16.79,16.75,16.78,37000.0,10.7881,10.8138,10.7881,10.8074,37000.0
2009-04-17 11:05:00,16.78,16.78,16.77,16.78,44200.0,10.8074,10.8074,10.8009,10.8074,44200.0
2009-04-17 11:10:00,16.78,16.79,16.77,16.79,21400.0,10.8074,10.8138,10.8009,10.8138,21400.0
2009-04-17 11:15:00,16.78,16.79,16.78,16.78,24800.0,10.8074,10.8138,10.8074,10.8074,24800.0
2009-04-17 11:20:00,16.78,16.79,16.78,16.79,22500.0,10.8074,10.8138,10.8074,10.8138,22500.0
2009-04-17 11:25:00,16.79,16.82,16.79,16.8,28000.0,10.8138,10.8331,10.8138,10.8203,28000.0
2009-04-17 11:30:00,16.8,16.83,16.8,16.83,22600.0,10.8203,10.8396,10.8203,10.8396,22600.0
2009-04-17 11:35:00,16.82,16.87,16.82,16.86,36800.0,10.8331,10.8653,10.8331,10.8589,36800.0
2009-04-17 11:40:00,16.86,16.88,16.85,16.85,10900.0,10.8589,10.8718,10.8525,10.8525,10900.0
2009-04-17 11:45:00,16.86,16.86,16.85,16.85,4200.0,10.8589,10.8589,10.8525,10.8525,4200.0
2009-04-17 11:50:00,16.85,16.87,16.84,16.85,13400.0,10.8525,10.8653,10.846,10.8525,13400.0
2009-04-17 11:55:00,16.86,16.86,16.84,16.84,17300.0,10.8589,10.8589,10.846,10.846,17300.0
2009-04-17 12:00:00,16.84,16.85,16.82,16.83,19500.0,10.846,10.8525,10.8331,10.8396,19500.0
2009-04-17 12:05:00,16.83,16.85,16.82,16.85,12500.0,10.8396,10.8525,10.8331,10.8525,12500.0
2009-04-17 12:10:00,16.84,16.87,16.83,16.84,33300.0,10.846,10.8653,10.8396,10.846,33300.0
2009-04-17 12:15:00,16.83,16.84,16.83,16.83,50300.0,10.8396,10.846,10.8396,10.8396,50300.0
2009-04-17 12:20:00,16.83,16.86,16.83,16.85,18100.0,10.8396,10.8589,10.8396,10.8525,18100.0
2009-04-17 12:25:00,16.84,16.88,16.84,16.87,20200.0,10.846,10.8718,10.846,10.8653,20200.0
2009-04-17 12:30:00,16.87,16.87,16.82,16.84,32600.0,10.8653,10.8653,10.8331,10.846,32600.0
2009-04-17 12:35:00,16.84,16.85,16.84,16.85,6900.0,10.846,10.8525,10.846,10.8525,6900.0
2009-04-17 12:40:00,16.84,16.87,16.84,16.86,14900.0,10.846,10.8653,10.846,10.8589,14900.0
2009-04-17 12:45:00,16.87,16.92,16.86,16.9,51100.0,10.8653,10.8975,10.8589,10.8847,51100.0
2009-04-17 12:50:00,16.9,16.91,16.88,16.9,14700.0,10.8847,10.8911,10.8718,10.8847,14700.0
2009-04-17 12:55:00,16.9,16.9,16.89,16.9,6200.0,10.8847,10.8847,10.8782,10.8847,6200.0
2009-04-17 13:00:00,16.9,16.91,16.89,16.91,24000.0,10.8847,10.8911,10.8782,10.8911,24000.0
2009-04-17 13:05:00,16.91,16.95,16.9,16.94,27800.0,10.8911,10.9169,10.8847,10.9104,27800.0
2009-04-17 13:10:00,16.94,16.95,16.93,16.94,34800.0,10.9104,10.9169,10.904,10.9104,34800.0
2009-04-17 13:15:00,16.95,16.97,16.94,16.96,24600.0,10.9169,10.9297,10.9104,10.9233,24600.0
2009-04-17 13:20:00,16.97,16.98,16.96,16.97,28500.0,10.9297,10.9362,10.9233,10.9297,28500.0
2009-04-17 13:25:00,16.97,16.97,16.96,16.96,11200.0,10.9297,10.9297,10.9233,10.9233,11200.0
2009-04-17 13:30:00,16.97,16.97,16.92,16.93,33400.0,10.9297,10.9297,10.8975,10.904,33400.0
2009-04-17 13:35:00,16.93,16.96,16.92,16.96,37600.0,10.904,10.9233,10.8975,10.9233,37600.0
2009-04-17 13:40:00,16.96,16.96,16.94,16.96,27300.0,10.9233,10.9233,10.9104,10.9233,27300.0
2009-04-17 13:45:00,16.96,17.01,16.96,16.99,38400.0,10.9233,10.9555,10.9233,10.9426,38400.0
2009-04-17 13:50:00,16.99,17.05,16.98,17.05,39300.0,10.9426,10.9813,10.9362,10.9813,39300.0
2009-04-17 13:55:00,17.05,17.05,17.04,17.05,15100.0,10.9813,10.9813,10.9748,10.9813,15100.0
2009-04-17 14:00:00,17.05,17.05,17.04,17.05,28300.0,10.9813,10.9813,10.9748,10.9813,28300.0
2009-04-17 14:05:00,17.05,17.06,17.0,17.0,25700.0,10.9813,10.9877,10.9491,10.9491,25700.0
2009-04-17 14:10:00,17.01,17.05,17.0,17.05,30300.0,10.9555,10.9813,10.9491,10.9813,30300.0
2009-04-17 14:15:00,17.05,17.05,17.02,17.03,24100.0,10.9813,10.9813,10.9619,10.9684,24100.0
2009-04-17 14:20:00,17.03,17.04,17.01,17.04,27500.0,10.9684,10.9748,10.9555,10.9748,27500.0
2009-04-17 14:25:00,17.04,17.04,17.03,17.04,14600.0,10.9748,10.9748,10.9684,10.9748,14600.0
2009-04-17 14:30:00,17.04,17.1,17.03,17.1,49600.0,10.9748,11.0135,10.9684,11.0135,49600.0
2009-04-17 14:35:00,17.09,17.12,17.09,17.12,48200.0,11.007,11.0264,11.007,11.0264,48200.0
2009-04-17 14:40:00,17.12,17.17,17.12,17.16,80100.0,11.0264,11.0586,11.0264,11.0521,80100.0
2009-04-17 14:45:00,17.16,17.19,17.12,17.13,33700.0,11.0521,11.0714,11.0264,11.0328,33700.0
2009-04-17 14:50:00,17.12,17.13,17.08,17.1,38200.0,11.0264,11.0328,11.0006,11.0135,38200.0
2009-04-17 14:55:00,17.09,17.09,17.05,17.06,26100.0,11.007,11.007,10.9813,10.9877,26100.0
2009-04-17 15:00:00,17.06,17.12,17.06,17.12,31100.0,10.9877,11.0264,10.9877,11.0264,31100.0
2009-04-17 15:05:00,17.12,17.12,17.09,17.11,21700.0,11.0264,11.0264,11.007,11.0199,21700.0
2009-04-17 15:10:00,17.11,17.14,17.11,17.12,37500.0,11.0199,11.0392,11.0199,11.0264,37500.0
2009-04-17 15:15:00,17.12,17.14,17.11,17.11,40400.0,11.0264,11.0392,11.0199,11.0199,40400.0
2009-04-17 15:20:00,17.12,17.14,17.07,17.13,52700.0,11.0264,11.0392,10.9942,11.0328,52700.0
2009-04-17 15:25:00,17.13,17.15,17.11,17.11,37600.0,11.0328,11.0457,11.0199,11.0199,37600.0
2009-04-17 15:30:00,17.11,17.14,17.05,17.06,89400.0,11.0199,11.0392,10.9813,10.9877,89400.0
2009-04-17 15:35:00,17.05,17.06,17.03,17.04,57700.0,10.9813,10.9877,10.9684,10.9748,57700.0
2009-04-17 15:40:00,17.04,17.09,17.03,17.07,84100.0,10.9748,11.007,10.9684,10.9942,84100.0
2009-04-17 15:45:00,17.08,17.08,17.05,17.07,76200.0,11.0006,11.0006,10.9813,10.9942,76200.0
2009-04-17 15:50:00,17.07,17.09,17.02,17.02,71200.0,10.9942,11.007,10.9619,10.9619,71200.0
2009-04-17 15:55:00,17.02,17.03,17.0,17.01,77200.0,10.9619,10.9684,10.9491,10.9555,77200.0
2009-04-20 09:30:00,16.96,17.01,16.71,16.95,79800.0,10.9233,10.9555,10.7623,10.9169,79800.0
2009-04-20 09:35:00,16.99,16.99,16.69,16.74,59000.0,10.9426,10.9426,10.7494,10.7816,59000.0
2009-04-20 09:40:00,16.74,16.78,16.58,16.63,59500.0,10.7816,10.8074,10.6786,10.7108,59500.0
2009-04-20 09:45:00,16.63,16.63,16.54,16.56,35700.0,10.7108,10.7108,10.6528,10.6657,35700.0
2009-04-20 09:50:00,16.56,16.59,16.5,16.57,41900.0,10.6657,10.685,10.627,10.6721,41900.0
2009-04-20 09:55:00,16.57,16.57,16.5,16.55,40300.0,10.6721,10.6721,10.627,10.6592,40300.0
2009-04-20 10:00:00,16.55,16.56,16.4,16.48,118600.0,10.6592,10.6657,10.5626,10.6142,118600.0
2009-04-20 10:05:00,16.48,16.5,16.45,16.46,98300.0,10.6142,10.627,10.5948,10.6013,98300.0
2009-04-20 10:10:00,16.45,16.51,16.45,16.5,79500.0,10.5948,10.6335,10.5948,10.627,79500.0
2009-04-20 10:15:00,16.49,16.49,16.45,16.45,47900.0,10.6206,10.6206,10.5948,10.5948,47900.0
2009-04-20 10:20:00,16.44,16.5,16.41,16.5,95100.0,10.5884,10.627,10.5691,10.627,95100.0
2009-04-20 10:25:00,16.5,16.54,16.5,16.54,41100.0,10.627,10.6528,10.627,10.6528,41100.0
2009-04-20 10:30:00,16.54,16.54,16.42,16.43,47700.0,10.6528,10.6528,10.5755,10.582,47700.0
2009-04-20 10:35:00,16.44,16.48,16.43,16.44,35400.0,10.5884,10.6142,10.582,10.5884,35400.0
2009-04-20 10:40:00,16.44,16.45,16.41,16.41,29300.0,10.5884,10.5948,10.5691,10.5691,29300.0
2009-04-20 10:45:00,16.41,16.41,16.34,16.35,55000.0,10.5691,10.5691,10.524,10.5304,55000.0
2009-04-20 10:50:00,16.35,16.35,16.32,16.33,41900.0,10.5304,10.5304,10.5111,10.5175,41900.0
2009-04-20 10:55:00,16.32,16.33,16.24,16.25,46800.0,10.5111,10.5175,10.4596,10.466,46800.0
2009-04-20 11:00:00,16.26,16.26,16.15,16.16,53300.0,10.4725,10.4725,10.4016,10.4081,53300.0
2009-04-20 11:05:00,16.16,16.24,16.16,16.24,50600.0,10.4081,10.4596,10.4081,10.4596,50600.0
2009-04-20 11:10:00,16.25,16.39,16.25,16.37,84100.0,10.466,10.5562,10.466,10.5433,84100.0
2009-04-20 11:15:00,16.37,16.42,16.36,16.41,30000.0,10.5433,10.5755,10.5369,10.5691,30000.0
2009-04-20 11:20:00,16.42,16.48,16.41,16.48,44700.0,10.5755,10.6142,10.5691,10.6142,44700.0
2009-04-20 11:25:00,16.48,16.48,16.43,16.44,30500.0,10.6142,10.6142,10.582,10.5884,30500.0
2009-04-20 11:30:00,16.43,16.47,16.43,16.46,56700.0,10.582,10.6077,10.582,10.6013,56700.0
2009-04-20 11:35:00,16.47,16.5,16.46,16.49,61000.0,10.6077,10.627,10.6013,10.6206,61000.0
2009-04-20 11:40:00,16.48,16.49,16.44,16.45,30600.0,10.6142,10.6206,10.5884,10.5948,30600.0
2009-04-20 11:45:00,16.44,16.45,16.42,16.43,33600.0,10.5884,10.5948,10.5755,10.582,33600.0
2009-04-20 11:50:00,16.42,16.52,16.42,16.52,53300.0,10.5755,10.6399,10.5755,10.6399,53300.0
2009-04-20 11:55:00,16.52,16.52,16.42,16.44,71100.0,10.6399,10.6399,10.5755,10.5884,71100.0
2009-04-20 12:00:00,16.44,16.44,16.42,16.43,47800.0,10.5884,10.5884,10.5755,10.582,47800.0
2009-04-20 12:05:00,16.42,16.48,16.42,16.48,36800.0,10.5755,10.6142,10.5755,10.6142,36800.0
2009-04-20 12:10:00,16.48,16.48,16.47,16.47,18300.0,10.6142,10.6142,10.6077,10.6077,18300.0
2009-04-20 12:15:00,16.48,16.48,16.47,16.48,26100.0,10.6142,10.6142,10.6077,10.6142,26100.0
2009-04-20 12:20:00,16.48,16.48,16.46,16.47,98700.0,10.6142,10.6142,10.6013,10.6077,98700.0
2009-04-20 12:25:00,16.48,16.48,16.47,16.47,34900.0,10.6142,10.6142,10.6077,10.6077,34900.0
2009-04-20 12:30:00,16.48,16.5,16.47,16.5,38100.0,10.6142,10.627,10.6077,10.627,38100.0
2009-04-20 12:35:00,16.49,16.53,16.49,16.53,81500.0,10.6206,10.6464,10.6206,10.6464,81500.0
2009-04-20 12:40:00,16.52,16.53,16.52,16.52,37200.0,10.6399,10.6464,10.6399,10.6399,37200.0
2009-04-20 12:45:00,16.53,16.53,16.52,16.52,33000.0,10.6464,10.6464,10.6399,10.6399,33000.0
2009-04-20 12:50:00,16.52,16.53,16.52,16.52,26400.0,10.6399,10.6464,10.6399,10.6399,26400.0
2009-04-20 12:55:00,16.52,16.53,16.52,16.52,29200.0,10.6399,10.6464,10.6399,10.6399,29200.0
2009-04-20 13:00:00,16.52,16.53,16.52,16.52,66800.0,10.6399,10.6464,10.6399,10.6399,66800.0
2009-04-20 13:05:00,16.52,16.53,16.52,16.52,34400.0,10.6399,10.6464,10.6399,10.6399,34400.0
2009-04-20 13:10:00,16.52,16.53,16.52,16.52,29400.0,10.6399,10.6464,10.6399,10.6399,29400.0
2009-04-20 13:15:00,16.52,16.53,16.44,16.44,94800.0,10.6399,10.6464,10.5884,10.5884,94800.0
2009-04-20 13:20:00,16.44,16.44,16.38,16.38,35400.0,10.5884,10.5884,10.5497,10.5497,35400.0
2009-04-20 13:25:00,16.38,16.39,16.35,16.36,21000.0,10.5497,10.5562,10.5304,10.5369,21000.0
2009-04-20 13:30:00,16.36,16.47,16.35,16.47,53200.0,10.5369,10.6077,10.5304,10.6077,53200.0
2009-04-20 13:35:00,16.47,16.47,16.41,16.42,27600.0,10.6077,10.6077,10.5691,10.5755,27600.0
2009-04-20 13:40:00,16.42,16.47,16.42,16.46,35600.0,10.5755,10.6077,10.5755,10.6013,35600.0
2009-04-20 13:45:00,16.47,16.51,16.46,16.5,72800.0,10.6077,10.6335,10.6013,10.627,72800.0
2009-04-20 13:50:00,16.5,16.51,16.5,16.5,20500.0,10.627,10.6335,10.627,10.627,20500.0
2009-04-20 13:55:00,16.51,16.51,16.48,16.51,133300.0,10.6335,10.6335,10.6142,10.6335,133300.0
2009-04-20 14:00:00,16.51,16.51,16.46,16.48,58800.0,10.6335,10.6335,10.6013,10.6142,58800.0
2009-04-20 14:05:00,16.49,16.51,16.48,16.51,32400.0,10.6206,10.6335,10.6142,10.6335,32400.0
2009-04-20 14:10:00,16.51,16.51,16.5,16.5,59400.0,10.6335,10.6335,10.627,10.627,59400.0
2009-04-20 14:15:00,16.51,16.51,16.5,16.51,21000.0,10.6335,10.6335,10.627,10.6335,21000.0
2009-04-20 14:20:00,16.51,16.55,16.5,16.55,55100.0,10.6335,10.6592,10.627,10.6592,55100.0
2009-04-20 14:25:00,16.55,16.55,16.51,16.52,113200.0,10.6592,10.6592,10.6335,10.6399,113200.0
2009-04-20 14:30:00,16.53,16.54,16.52,16.53,32300.0,10.6464,10.6528,10.6399,10.6464,32300.0
2009-04-20 14:35:00,16.54,16.57,16.48,16.48,59300.0,10.6528,10.6721,10.6142,10.6142,59300.0
2009-04-20 14:40:00,16.48,16.51,16.47,16.49,98900.0,10.6142,10.6335,10.6077,10.6206,98900.0
2009-04-20 14:45:00,16.49,16.51,16.49,16.49,65600.0,10.6206,10.6335,10.6206,10.6206,65600.0
2009-04-20 14:50:00,16.5,16.5,16.4,16.4,46000.0,10.627,10.627,10.5626,10.5626,46000.0
2009-04-20 14:55:00,16.4,16.41,16.38,16.39,36700.0,10.5626,10.5691,10.5497,10.5562,36700.0
2009-04-20 15:00:00,16.38,16.45,16.38,16.44,86300.0,10.5497,10.5948,10.5497,10.5884,86300.0
2009-04-20 15:05:00,16.44,16.47,16.44,16.47,45400.0,10.5884,10.6077,10.5884,10.6077,45400.0
2009-04-20 15:10:00,16.46,16.47,16.42,16.42,52600.0,10.6013,10.6077,10.5755,10.5755,52600.0
2009-04-20 15:15:00,16.43,16.43,16.39,16.39,36200.0,10.582,10.582,10.5562,10.5562,36200.0
2009-04-20 15:20:00,16.4,16.44,16.35,16.44,93900.0,10.5626,10.5884,10.5304,10.5884,93900.0
2009-04-20 15:25:00,16.44,16.48,16.41,16.48,132200.0,10.5884,10.6142,10.5691,10.6142,132200.0
2009-04-20 15:30:00,16.47,16.57,16.47,16.5,145200.0,10.6077,10.6721,10.6077,10.627,145200.0
2009-04-20 15:35:00,16.5,16.51,16.42,16.43,68600.0,10.627,10.6335,10.5755,10.582,68600.0
2009-04-20 15:40:00,16.44,16.51,16.42,16.48,112500.0,10.5884,10.6335,10.5755,10.6142,112500.0
2009-04-20 15:45:00,16.48,16.54,16.47,16.47,99700.0,10.6142,10.6528,10.6077,10.6077,99700.0
2009-04-20 15:50:00,16.47,16.49,16.45,16.48,115500.0,10.6077,10.6206,10.5948,10.6142,115500.0
2009-04-20 15:55:00,16.49,16.49,16.42,16.42,164700.0,10.6206,10.6206,10.5755,10.5755,164700.0
2009-04-21 09:30:00,16.5,16.5,16.39,16.42,45200.0,10.627,10.627,10.5562,10.5755,45200.0
2009-04-21 09:35:00,16.43,16.57,16.32,16.5,79300.0,10.582,10.6721,10.5111,10.627,79300.0
2009-04-21 09:40:00,16.51,16.58,16.42,16.48,57000.0,10.6335,10.6786,10.5755,10.6142,57000.0
2009-04-21 09:45:00,16.48,16.54,16.35,16.35,28600.0,10.6142,10.6528,10.5304,10.5304,28600.0
2009-04-21 09:50:00,16.36,16.55,16.36,16.51,46400.0,10.5369,10.6592,10.5369,10.6335,46400.0
2009-04-21 09:55:00,16.5,16.51,16.46,16.47,14200.0,10.627,10.6335,10.6013,10.6077,14200.0
2009-04-21 10:00:00,16.46,16.47,16.41,16.45,46600.0,10.6013,10.6077,10.5691,10.5948,46600.0
2009-04-21 10:05:00,16.44,16.49,16.42,16.49,40800.0,10.5884,10.6206,10.5755,10.6206,40800.0
2009-04-21 10:10:00,16.48,16.53,16.43,16.44,58400.0,10.6142,10.6464,10.582,10.5884,58400.0
2009-04-21 10:15:00,16.45,16.49,16.44,16.47,30800.0,10.5948,10.6206,10.5884,10.6077,30800.0
2009-04-21 10:20:00,16.46,16.5,16.44,16.47,48500.0,10.6013,10.627,10.5884,10.6077,48500.0
2009-04-21 10:25:00,16.47,16.47,16.43,16.44,17000.0,10.6077,10.6077,10.582,10.5884,17000.0
2009-04-21 10:30:00,16.44,16.45,16.42,16.45,27900.0,10.5884,10.5948,10.5755,10.5948,27900.0
2009-04-21 10:35:00,16.45,16.53,16.45,16.52,32000.0,10.5948,10.6464,10.5948,10.6399,32000.0
2009-04-21 10:40:00,16.52,16.56,16.49,16.52,52900.0,10.6399,10.6657,10.6206,10.6399,52900.0
2009-04-21 10:45:00,16.53,16.55,16.49,16.5,12100.0,10.6464,10.6592,10.6206,10.627,12100.0
2009-04-21 10:50:00,16.49,16.49,16.42,16.42,27700.0,10.6206,10.6206,10.5755,10.5755,27700.0
2009-04-21 10:55:00,16.42,16.46,16.39,16.46,27300.0,10.5755,10.6013,10.5562,10.6013,27300.0
2009-04-21 11:00:00,16.45,16.51,16.45,16.5,20700.0,10.5948,10.6335,10.5948,10.627,20700.0
2009-04-21 11:05:00,16.5,16.51,16.46,16.46,21900.0,10.627,10.6335,10.6013,10.6013,21900.0
2009-04-21 11:10:00,16.45,16.5,16.44,16.46,27000.0,10.5948,10.627,10.5884,10.6013,27000.0
2009-04-21 11:15:00,16.47,16.55,16.46,16.55,39000.0,10.6077,10.6592,10.6013,10.6592,39000.0
2009-04-21 11:20:00,16.55,16.58,16.55,16.58,24300.0,10.6592,10.6786,10.6592,10.6786,24300.0
2009-04-21 11:25:00,16.59,16.62,16.54,16.54,62500.0,10.685,10.7043,10.6528,10.6528,62500.0
2009-04-21 11:30:00,16.54,16.54,16.52,16.53,16600.0,10.6528,10.6528,10.6399,10.6464,16600.0
2009-04-21 11:35:00,16.52,16.55,16.52,16.55,32200.0,10.6399,10.6592,10.6399,10.6592,32200.0
2009-04-21 11:40:00,16.55,16.62,16.55,16.62,33300.0,10.6592,10.7043,10.6592,10.7043,33300.0
2009-04-21 11:45:00,16.61,16.7,16.61,16.7,53900.0,10.6979,10.7558,10.6979,10.7558,53900.0
2009-04-21 11:50:00,16.69,16.73,16.67,16.73,56000.0,10.7494,10.7752,10.7365,10.7752,56000.0
2009-04-21 11:55:00,16.73,16.75,16.68,16.71,46300.0,10.7752,10.7881,10.743,10.7623,46300.0
2009-04-21 12:00:00,16.72,16.73,16.71,16.72,24400.0,10.7687,10.7752,10.7623,10.7687,24400.0
2009-04-21 12:05:00,16.72,16.79,16.72,16.78,44600.0,10.7687,10.8138,10.7687,10.8074,44600.0
2009-04-21 12:10:00,16.77,16.78,16.77,16.77,16400.0,10.8009,10.8074,10.8009,10.8009,16400.0
2009-04-21 12:15:00,16.78,16.78,16.75,16.76,25800.0,10.8074,10.8074,10.7881,10.7945,25800.0
2009-04-21 12:20:00,16.76,16.78,16.75,16.78,35500.0,10.7945,10.8074,10.7881,10.8074,35500.0
2009-04-21 12:25:00,16.78,16.79,16.75,16.75,45000.0,10.8074,10.8138,10.7881,10.7881,45000.0
2009-04-21 12:30:00,16.76,16.78,16.75,16.78,20000.0,10.7945,10.8074,10.7881,10.8074,20000.0
2009-04-21 12:35:00,16.78,16.83,16.77,16.78,28000.0,10.8074,10.8396,10.8009,10.8074,28000.0
2009-04-21 12:40:00,16.78,16.79,16.75,16.78,14000.0,10.8074,10.8138,10.7881,10.8074,14000.0
2009-04-21 12:45:00,16.77,16.78,16.74,16.76,35400.0,10.8009,10.8074,10.7816,10.7945,35400.0
2009-04-21 12:50:00,16.77,16.78,16.76,16.78,30200.0,10.8009,10.8074,10.7945,10.8074,30200.0
2009-04-21 12:55:00,16.78,16.81,16.71,16.72,90300.0,10.8074,10.8267,10.7623,10.7687,90300.0
2009-04-21 13:00:00,16.71,16.72,16.67,16.69,18200.0,10.7623,10.7687,10.7365,10.7494,18200.0
2009-04-21 13:05:00,16.69,16.69,16.64,16.65,11600.0,10.7494,10.7494,10.7172,10.7236,11600.0
2009-04-21 13:10:00,16.64,16.65,16.63,16.65,14000.0,10.7172,10.7236,10.7108,10.7236,14000.0
2009-04-21 13:15:00,16.65,16.65,16.57,16.57,39800.0,10.7236,10.7236,10.6721,10.6721,39800.0
2009-04-21 13:20:00,16.58,16.61,16.57,16.6,25500.0,10.6786,10.6979,10.6721,10.6914,25500.0
2009-04-21 13:25:00,16.6,16.61,16.6,16.61,12500.0,10.6914,10.6979,10.6914,10.6979,12500.0
2009-04-21 13:30:00,16.6,16.6,16.54,16.55,30000.0,10.6914,10.6914,10.6528,10.6592,30000.0
2009-04-21 13:35:00,16.54,16.56,16.54,16.55,16500.0,10.6528,10.6657,10.6528,10.6592,16500.0
2009-04-21 13:40:00,16.54,16.6,16.54,16.56,42800.0,10.6528,10.6914,10.6528,10.6657,42800.0
2009-04-21 13:45:00,16.56,16.58,16.55,16.56,20500.0,10.6657,10.6786,10.6592,10.6657,20500.0
2009-04-21 13:50:00,16.56,16.57,16.5,16.5,14500.0,10.6657,10.6721,10.627,10.627,14500.0
2009-04-21 13:55:00,16.51,16.52,16.5,16.51,9700.0,10.6335,10.6399,10.627,10.6335,9700.0
2009-04-21 14:00:00,16.51,16.56,16.5,16.5,32200.0,10.6335,10.6657,10.627,10.627,32200.0
2009-04-21 14:05:00,16.51,16.51,16.47,16.51,28400.0,10.6335,10.6335,10.6077,10.6335,28400.0
2009-04-21 14:10:00,16.52,16.52,16.45,16.45,26400.0,10.6399,10.6399,10.5948,10.5948,26400.0
2009-04-21 14:15:00,16.44,16.45,16.42,16.45,21300.0,10.5884,10.5948,10.5755,10.5948,21300.0
2009-04-21 14:20:00,16.45,16.46,16.45,16.46,17300.0,10.5948,10.6013,10.5948,10.6013,17300.0
2009-04-21 14:25:00,16.45,16.51,16.45,16.51,21600.0,10.5948,10.6335,10.5948,10.6335,21600.0
2009-04-21 14:30:00,16.51,16.55,16.51,16.54,19600.0,10.6335,10.6592,10.6335,10.6528,19600.0
2009-04-21 14:35:00,16.55,16.58,16.53,16.54,24400.0,10.6592,10.6786,10.6464,10.6528,24400.0
2009-04-21 14:40:00,16.53,16.56,16.53,16.55,19100.0,10.6464,10.6657,10.6464,10.6592,19100.0
2009-04-21 14:45:00,16.55,16.6,16.53,16.55,25000.0,10.6592,10.6914,10.6464,10.6592,25000.0
2009-04-21 14:50:00,16.54,16.56,16.49,16.55,28600.0,10.6528,10.6657,10.6206,10.6592,28600.0
2009-04-21 14:55:00,16.56,16.57,16.53,16.53,20300.0,10.6657,10.6721,10.6464,10.6464,20300.0
2009-04-21 15:00:00,16.55,16.58,16.52,16.57,29200.0,10.6592,10.6786,10.6399,10.6721,29200.0
2009-04-21 15:05:00,16.57,16.61,16.56,16.6,50700.0,10.6721,10.6979,10.6657,10.6914,50700.0
2009-04-21 15:10:00,16.6,16.6,16.59,16.6,35600.0,10.6914,10.6914,10.685,10.6914,35600.0
2009-04-21 15:15:00,16.59,16.68,16.59,16.64,46600.0,10.685,10.743,10.685,10.7172,46600.0
2009-04-21 15:20:00,16.64,16.64,16.59,16.59,43900.0,10.7172,10.7172,10.685,10.685,43900.0
2009-04-21 15:25:00,16.59,16.6,16.57,16.58,45600.0,10.685,10.6914,10.6721,10.6786,45600.0
2009-04-21 15:30:00,16.57,16.61,16.57,16.61,39600.0,10.6721,10.6979,10.6721,10.6979,39600.0
2009-04-21 15:35:00,16.6,16.63,16.56,16.61,59000.0,10.6914,10.7108,10.6657,10.6979,59000.0
2009-04-21 15:40:00,16.62,16.64,16.56,16.58,105100.0,10.7043,10.7172,10.6657,10.6786,105100.0
2009-04-21 15:45:00,16.58,16.61,16.55,16.58,80700.0,10.6786,10.6979,10.6592,10.6786,80700.0
2009-04-21 15:50:00,16.58,16.67,16.58,16.67,66700.0,10.6786,10.7365,10.6786,10.7365,66700.0
2009-04-21 15:55:00,16.67,16.68,16.59,16.62,186400.0,10.7365,10.743,10.685,10.7043,186400.0
2009-04-22 09:30:00,16.43,16.53,16.35,16.36,20200.0,10.582,10.6464,10.5304,10.5369,20200.0
2009-04-22 09:35:00,16.37,16.46,16.36,16.43,28800.0,10.5433,10.6013,10.5369,10.582,28800.0
2009-04-22 09:40:00,16.43,16.44,16.37,16.39,22700.0,10.582,10.5884,10.5433,10.5562,22700.0
2009-04-22 09:45:00,16.39,16.42,16.35,16.39,34400.0,10.5562,10.5755,10.5304,10.5562,34400.0
2009-04-22 09:50:00,16.39,16.53,16.37,16.53,27400.0,10.5562,10.6464,10.5433,10.6464,27400.0
2009-04-22 09:55:00,16.54,16.62,16.53,16.6,13300.0,10.6528,10.7043,10.6464,10.6914,13300.0
2009-04-22 10:00:00,16.59,16.66,16.59,16.61,12400.0,10.685,10.7301,10.685,10.6979,12400.0
2009-04-22 10:05:00,16.62,16.76,16.61,16.75,61500.0,10.7043,10.7945,10.6979,10.7881,61500.0
2009-04-22 10:10:00,16.75,16.77,16.69,16.77,19400.0,10.7881,10.8009,10.7494,10.8009,19400.0
2009-04-22 10:15:00,16.77,16.78,16.71,16.73,25900.0,10.8009,10.8074,10.7623,10.7752,25900.0
2009-04-22 10:20:00,16.74,16.83,16.74,16.78,35100.0,10.7816,10.8396,10.7816,10.8074,35100.0
2009-04-22 10:25:00,16.78,16.82,16.76,16.77,29000.0,10.8074,10.8331,10.7945,10.8009,29000.0
2009-04-22 10:30:00,16.76,16.8,16.72,16.72,27100.0,10.7945,10.8203,10.7687,10.7687,27100.0
2009-04-22 10:35:00,16.72,16.8,16.72,16.8,23000.0,10.7687,10.8203,10.7687,10.8203,23000.0
2009-04-22 10:40:00,16.8,16.83,16.72,16.74,18200.0,10.8203,10.8396,10.7687,10.7816,18200.0
2009-04-22 10:45:00,16.74,16.77,16.74,16.75,19800.0,10.7816,10.8009,10.7816,10.7881,19800.0
2009-04-22 10:50:00,16.75,16.79,16.75,16.79,19600.0,10.7881,10.8138,10.7881,10.8138,19600.0
2009-04-22 10:55:00,16.8,16.84,16.71,16.73,26100.0,10.8203,10.846,10.7623,10.7752,26100.0
2009-04-22 11:00:00,16.74,16.78,16.73,16.76,22000.0,10.7816,10.8074,10.7752,10.7945,22000.0
2009-04-22 11:05:00,16.76,16.79,16.73,16.77,20700.0,10.7945,10.8138,10.7752,10.8009,20700.0
2009-04-22 11:10:00,16.76,16.77,16.71,16.76,31200.0,10.7945,10.8009,10.7623,10.7945,31200.0
2009-04-22 11:15:00,16.77,16.8,16.76,16.79,15100.0,10.8009,10.8203,10.7945,10.8138,15100.0
2009-04-22 11:20:00,16.79,16.84,16.78,16.83,26200.0,10.8138,10.846,10.8074,10.8396,26200.0
2009-04-22 11:25:00,16.83,16.84,16.8,16.84,20000.0,10.8396,10.846,10.8203,10.846,20000.0
2009-04-22 11:30:00,16.84,16.91,16.84,16.84,30700.0,10.846,10.8911,10.846,10.846,30700.0
2009-04-22 11:35:00,16.84,16.88,16.83,16.87,15300.0,10.846,10.8718,10.8396,10.8653,15300.0
2009-04-22 11:40:00,16.87,16.89,16.83,16.84,23300.0,10.8653,10.8782,10.8396,10.846,23300.0
2009-04-22 11:45:00,16.84,16.87,16.84,16.85,17400.0,10.846,10.8653,10.846,10.8525,17400.0
2009-04-22 11:50:00,16.85,16.85,16.83,16.84,20700.0,10.8525,10.8525,10.8396,10.846,20700.0
2009-04-22 11:55:00,16.84,16.87,16.83,16.87,23500.0,10.846,10.8653,10.8396,10.8653,23500.0
2009-04-22 12:00:00,16.87,16.87,16.85,16.85,14700.0,10.8653,10.8653,10.8525,10.8525,14700.0
2009-04-22 12:05:00,16.85,16.87,16.85,16.87,28600.0,10.8525,10.8653,10.8525,10.8653,28600.0
2009-04-22 12:10:00,16.87,16.87,16.86,16.87,6100.0,10.8653,10.8653,10.8589,10.8653,6100.0
2009-04-22 12:15:00,16.87,16.87,16.85,16.85,13300.0,10.8653,10.8653,10.8525,10.8525,13300.0
2009-04-22 12:20:00,16.85,16.85,16.81,16.82,30800.0,10.8525,10.8525,10.8267,10.8331,30800.0
2009-04-22 12:25:00,16.82,16.82,16.77,16.77,42200.0,10.8331,10.8331,10.8009,10.8009,42200.0
2009-04-22 12:30:00,16.77,16.77,16.75,16.75,18900.0,10.8009,10.8009,10.7881,10.7881,18900.0
2009-04-22 12:35:00,16.75,16.76,16.73,16.76,10900.0,10.7881,10.7945,10.7752,10.7945,10900.0
2009-04-22 12:40:00,16.77,16.78,16.72,16.72,22300.0,10.8009,10.8074,10.7687,10.7687,22300.0
2009-04-22 12:45:00,16.72,16.72,16.64,16.67,35500.0,10.7687,10.7687,10.7172,10.7365,35500.0
2009-04-22 12:50:00,16.67,16.67,16.62,16.67,17600.0,10.7365,10.7365,10.7043,10.7365,17600.0
2009-04-22 12:55:00,16.68,16.71,16.67,16.71,16600.0,10.743,10.7623,10.7365,10.7623,16600.0
2009-04-22 13:00:00,16.7,16.73,16.68,16.71,30500.0,10.7558,10.7752,10.743,10.7623,30500.0
2009-04-22 13:05:00,16.72,16.75,16.7,16.75,32200.0,10.7687,10.7881,10.7558,10.7881,32200.0
2009-04-22 13:10:00,16.76,16.76,16.71,16.76,40800.0,10.7945,10.7945,10.7623,10.7945,40800.0
2009-04-22 13:15:00,16.76,16.81,16.76,16.79,20400.0,10.7945,10.8267,10.7945,10.8138,20400.0
2009-04-22 13:20:00,16.79,16.84,16.79,16.84,34800.0,10.8138,10.846,10.8138,10.846,34800.0
2009-04-22 13:25:00,16.84,16.88,16.84,16.86,34400.0,10.846,10.8718,10.846,10.8589,34400.0
2009-04-22 13:30:00,16.86,16.89,16.83,16.89,21000.0,10.8589,10.8782,10.8396,10.8782,21000.0
2009-04-22 13:35:00,16.9,16.93,16.88,16.9,35400.0,10.8847,10.904,10.8718,10.8847,35400.0
2009-04-22 13:40:00,16.91,16.92,16.88,16.88,10300.0,10.8911,10.8975,10.8718,10.8718,10300.0
2009-04-22 13:45:00,16.88,16.92,16.87,16.91,12000.0,10.8718,10.8975,10.8653,10.8911,12000.0
2009-04-22 13:50:00,16.91,16.92,16.89,16.9,12900.0,10.8911,10.8975,10.8782,10.8847,12900.0
2009-04-22 13:55:00,16.89,16.89,16.82,16.84,21700.0,10.8782,10.8782,10.8331,10.846,21700.0
2009-04-22 14:00:00,16.83,16.88,16.82,16.83,21500.0,10.8396,10.8718,10.8331,10.8396,21500.0
2009-04-22 14:05:00,16.84,16.89,16.82,16.87,23200.0,10.846,10.8782,10.8331,10.8653,23200.0
2009-04-22 14:10:00,16.87,16.92,16.87,16.92,10800.0,10.8653,10.8975,10.8653,10.8975,10800.0
2009-04-22 14:15:00,16.93,16.99,16.93,16.98,26700.0,10.904,10.9426,10.904,10.9362,26700.0
2009-04-22 14:20:00,16.99,17.01,16.99,17.0,13300.0,10.9426,10.9555,10.9426,10.9491,13300.0
2009-04-22 14:25:00,17.0,17.01,16.99,17.01,21200.0,10.9491,10.9555,10.9426,10.9555,21200.0
2009-04-22 14:30:00,17.01,17.07,17.01,17.05,40900.0,10.9555,10.9942,10.9555,10.9813,40900.0
2009-04-22 14:35:00,17.06,17.12,17.06,17.11,42200.0,10.9877,11.0264,10.9877,11.0199,42200.0
2009-04-22 14:40:00,17.11,17.12,17.08,17.09,44700.0,11.0199,11.0264,11.0006,11.007,44700.0
2009-04-22 14:45:00,17.09,17.11,17.07,17.08,35000.0,11.007,11.0199,10.9942,11.0006,35000.0
2009-04-22 14:50:00,17.07,17.13,17.07,17.13,23900.0,10.9942,11.0328,10.9942,11.0328,23900.0
2009-04-22 14:55:00,17.13,17.13,17.06,17.07,65800.0,11.0328,11.0328,10.9877,10.9942,65800.0
2009-04-22 15:00:00,17.07,17.09,17.02,17.08,38100.0,10.9942,11.007,10.9619,11.0006,38100.0
2009-04-22 15:05:00,17.09,17.1,17.07,17.09,34300.0,11.007,11.0135,10.9942,11.007,34300.0
2009-04-22 15:10:00,17.1,17.23,17.09,17.18,87700.0,11.0135,11.0972,11.007,11.065,87700.0
2009-04-22 15:15:00,17.18,17.23,17.07,17.09,51300.0,11.065,11.0972,10.9942,11.007,51300.0
2009-04-22 15:20:00,17.09,17.15,17.05,17.06,90600.0,11.007,11.0457,10.9813,10.9877,90600.0
2009-04-22 15:25:00,17.06,17.11,17.03,17.07,69800.0,10.9877,11.0199,10.9684,10.9942,69800.0
2009-04-22 15:30:00,17.07,17.1,17.0,17.08,51600.0,10.9942,11.0135,10.9491,11.0006,51600.0
2009-04-22 15:35:00,17.08,17.08,16.93,16.98,62700.0,11.0006,11.0006,10.904,10.9362,62700.0
2009-04-22 15:40:00,16.97,16.97,16.88,16.91,113800.0,10.9297,10.9297,10.8718,10.8911,113800.0
2009-04-22 15:45:00,16.91,16.92,16.81,16.88,82600.0,10.8911,10.8975,10.8267,10.8718,82600.0
2009-04-22 15:50:00,16.88,16.91,16.78,16.8,124800.0,10.8718,10.8911,10.8074,10.8203,124800.0
2009-04-22 15:55:00,16.8,16.8,16.75,16.78,131200.0,10.8203,10.8203,10.7881,10.8074,131200.0
2009-04-23 09:30:00,16.74,16.74,16.38,16.38,61800.0,10.7816,10.7816,10.5497,10.5497,61800.0
2009-04-23 09:35:00,16.38,16.52,16.33,16.52,58600.0,10.5497,10.6399,10.5175,10.6399,58600.0
2009-04-23 09:40:00,16.5,16.56,16.39,16.49,75000.0,10.627,10.6657,10.5562,10.6206,75000.0
2009-04-23 09:45:00,16.49,16.49,16.35,16.4,95600.0,10.6206,10.6206,10.5304,10.5626,95600.0
2009-04-23 09:50:00,16.39,16.49,16.35,16.36,75000.0,10.5562,10.6206,10.5304,10.5369,75000.0
2009-04-23 09:55:00,16.35,16.36,16.25,16.25,33800.0,10.5304,10.5369,10.466,10.466,33800.0
2009-04-23 10:00:00,16.25,16.25,16.09,16.18,162800.0,10.466,10.466,10.363,10.4209,162800.0
2009-04-23 10:05:00,16.16,16.18,16.06,16.12,79400.0,10.4081,10.4209,10.3436,10.3823,79400.0
2009-04-23 10:10:00,16.13,16.22,16.12,16.17,51200.0,10.3887,10.4467,10.3823,10.4145,51200.0
2009-04-23 10:15:00,16.17,16.27,16.16,16.27,38400.0,10.4145,10.4789,10.4081,10.4789,38400.0
2009-04-23 10:20:00,16.27,16.42,16.25,16.42,40600.0,10.4789,10.5755,10.466,10.5755,40600.0
2009-04-23 10:25:00,16.42,16.5,16.42,16.5,43900.0,10.5755,10.627,10.5755,10.627,43900.0
2009-04-23 10:30:00,16.5,16.5,16.42,16.47,31200.0,10.627,10.627,10.5755,10.6077,31200.0
2009-04-23 10:35:00,16.48,16.55,16.48,16.52,61500.0,10.6142,10.6592,10.6142,10.6399,61500.0
2009-04-23 10:40:00,16.51,16.53,16.38,16.38,19100.0,10.6335,10.6464,10.5497,10.5497,19100.0
2009-04-23 10:45:00,16.37,16.4,16.34,16.39,21700.0,10.5433,10.5626,10.524,10.5562,21700.0
2009-04-23 10:50:00,16.4,16.4,16.31,16.31,55600.0,10.5626,10.5626,10.5047,10.5047,55600.0
2009-04-23 10:55:00,16.31,16.36,16.31,16.31,14200.0,10.5047,10.5369,10.5047,10.5047,14200.0
2009-04-23 11:00:00,16.3,16.39,16.28,16.39,17100.0,10.4982,10.5562,10.4853,10.5562,17100.0
2009-04-23 11:05:00,16.39,16.39,16.34,16.35,15900.0,10.5562,10.5562,10.524,10.5304,15900.0
2009-04-23 11:10:00,16.34,16.35,16.22,16.22,43700.0,10.524,10.5304,10.4467,10.4467,43700.0
2009-04-23 11:15:00,16.22,16.24,16.17,16.18,35700.0,10.4467,10.4596,10.4145,10.4209,35700.0
2009-04-23 11:20:00,16.18,16.22,16.18,16.18,42400.0,10.4209,10.4467,10.4209,10.4209,42400.0
2009-04-23 11:25:00,16.18,16.22,16.17,16.2,21600.0,10.4209,10.4467,10.4145,10.4338,21600.0
2009-04-23 11:30:00,16.21,16.21,16.13,16.14,75400.0,10.4403,10.4403,10.3887,10.3952,75400.0
2009-04-23 11:35:00,16.13,16.17,16.13,16.14,38400.0,10.3887,10.4145,10.3887,10.3952,38400.0
2009-04-23 11:40:00,16.14,16.14,16.06,16.08,72600.0,10.3952,10.3952,10.3436,10.3565,72600.0
2009-04-23 11:45:00,16.08,16.08,16.06,16.08,22500.0,10.3565,10.3565,10.3436,10.3565,22500.0
2009-04-23 11:50:00,16.08,16.08,16.06,16.08,20400.0,10.3565,10.3565,10.3436,10.3565,20400.0
2009-04-23 11:55:00,16.07,16.07,16.05,16.06,91200.0,10.3501,10.3501,10.3372,10.3436,91200.0
2009-04-23 12:00:00,16.07,16.07,16.06,16.06,13400.0,10.3501,10.3501,10.3436,10.3436,13400.0
2009-04-23 12:05:00,16.07,16.1,16.05,16.1,83800.0,10.3501,10.3694,10.3372,10.3694,83800.0
2009-04-23 12:10:00,16.11,16.18,16.11,16.17,14900.0,10.3759,10.4209,10.3759,10.4145,14900.0
2009-04-23 12:15:00,16.18,16.24,16.18,16.23,33000.0,10.4209,10.4596,10.4209,10.4531,33000.0
2009-04-23 12:20:00,16.23,16.27,16.22,16.27,17600.0,10.4531,10.4789,10.4467,10.4789,17600.0
2009-04-23 12:25:00,16.27,16.3,16.25,16.28,25500.0,10.4789,10.4982,10.466,10.4853,25500.0
2009-04-23 12:30:00,16.28,16.29,16.25,16.28,16900.0,10.4853,10.4918,10.466,10.4853,16900.0
2009-04-23 12:35:00,16.28,16.34,16.28,16.34,16200.0,10.4853,10.524,10.4853,10.524,16200.0
2009-04-23 12:40:00,16.34,16.4,16.34,16.39,24700.0,10.524,10.5626,10.524,10.5562,24700.0
2009-04-23 12:45:00,16.39,16.4,16.36,16.36,9000.0,10.5562,10.5626,10.5369,10.5369,9000.0
2009-04-23 12:50:00,16.37,16.37,16.33,16.33,9500.0,10.5433,10.5433,10.5175,10.5175,9500.0
2009-04-23 12:55:00,16.33,16.39,16.33,16.36,21400.0,10.5175,10.5562,10.5175,10.5369,21400.0
2009-04-23 13:00:00,16.37,16.44,16.37,16.41,23900.0,10.5433,10.5884,10.5433,10.5691,23900.0
2009-04-23 13:05:00,16.41,16.43,16.4,16.41,11500.0,10.5691,10.582,10.5626,10.5691,11500.0
2009-04-23 13:10:00,16.41,16.42,16.36,16.38,22900.0,10.5691,10.5755,10.5369,10.5497,22900.0
2009-04-23 13:15:00,16.38,16.43,16.38,16.43,16400.0,10.5497,10.582,10.5497,10.582,16400.0
2009-04-23 13:20:00,16.43,16.44,16.39,16.43,42800.0,10.582,10.5884,10.5562,10.582,42800.0
2009-04-23 13:25:00,16.42,16.49,16.41,16.45,34600.0,10.5755,10.6206,10.5691,10.5948,34600.0
2009-04-23 13:30:00,16.45,16.45,16.42,16.44,28700.0,10.5948,10.5948,10.5755,10.5884,28700.0
2009-04-23 13:35:00,16.43,16.47,16.42,16.42,38200.0,10.582,10.6077,10.5755,10.5755,38200.0
2009-04-23 13:40:00,16.42,16.44,16.39,16.42,22600.0,10.5755,10.5884,10.5562,10.5755,22600.0
2009-04-23 13:45:00,16.42,16.43,16.39,16.43,26000.0,10.5755,10.582,10.5562,10.582,26000.0
2009-04-23 13:50:00,16.43,16.44,16.4,16.43,18700.0,10.582,10.5884,10.5626,10.582,18700.0
2009-04-23 13:55:00,16.43,16.49,16.42,16.48,17200.0,10.582,10.6206,10.5755,10.6142,17200.0
2009-04-23 14:00:00,16.48,16.48,16.38,16.39,69900.0,10.6142,10.6142,10.5497,10.5562,69900.0
2009-04-23 14:05:00,16.4,16.41,16.38,16.38,22500.0,10.5626,10.5691,10.5497,10.5497,22500.0
2009-04-23 14:10:00,16.38,16.39,16.33,16.36,18400.0,10.5497,10.5562,10.5175,10.5369,18400.0
2009-04-23 14:15:00,16.36,16.43,16.34,16.38,31800.0,10.5369,10.582,10.524,10.5497,31800.0
2009-04-23 14:20:00,16.39,16.4,16.34,16.38,17400.0,10.5562,10.5626,10.524,10.5497,17400.0
2009-04-23 14:25:00,16.38,16.41,16.36,16.39,37600.0,10.5497,10.5691,10.5369,10.5562,37600.0
2009-04-23 14:30:00,16.39,16.4,16.38,16.38,24700.0,10.5562,10.5626,10.5497,10.5497,24700.0
2009-04-23 14:35:00,16.39,16.4,16.37,16.4,38200.0,10.5562,10.5626,10.5433,10.5626,38200.0
2009-04-23 14:40:00,16.4,16.41,16.38,16.38,56200.0,10.5626,10.5691,10.5497,10.5497,56200.0
2009-04-23 14:45:00,16.39,16.46,16.38,16.45,74700.0,10.5562,10.6013,10.5497,10.5948,74700.0
2009-04-23 14:50:00,16.45,16.47,16.43,16.44,27600.0,10.5948,10.6077,10.582,10.5884,27600.0
2009-04-23 14:55:00,16.43,16.43,16.33,16.33,43800.0,10.582,10.582,10.5175,10.5175,43800.0
2009-04-23 15:00:00,16.34,16.34,16.24,16.28,75200.0,10.524,10.524,10.4596,10.4853,75200.0
2009-04-23 15:05:00,16.27,16.3,16.25,16.3,52600.0,10.4789,10.4982,10.466,10.4982,52600.0
2009-04-23 15:10:00,16.3,16.3,16.18,16.23,86000.0,10.4982,10.4982,10.4209,10.4531,86000.0
2009-04-23 15:15:00,16.23,16.26,16.19,16.22,23500.0,10.4531,10.4725,10.4274,10.4467,23500.0
2009-04-23 15:20:00,16.22,16.23,16.14,16.21,112100.0,10.4467,10.4531,10.3952,10.4403,112100.0
2009-04-23 15:25:00,16.22,16.3,16.22,16.26,62500.0,10.4467,10.4982,10.4467,10.4725,62500.0
2009-04-23 15:30:00,16.26,16.3,16.2,16.26,83100.0,10.4725,10.4982,10.4338,10.4725,83100.0
2009-04-23 15:35:00,16.26,16.29,16.22,16.29,106500.0,10.4725,10.4918,10.4467,10.4918,106500.0
2009-04-23 15:40:00,16.29,16.35,16.27,16.35,124200.0,10.4918,10.5304,10.4789,10.5304,124200.0
2009-04-23 15:45:00,16.35,16.37,16.3,16.34,105800.0,10.5304,10.5433,10.4982,10.524,105800.0
2009-04-23 15:50:00,16.36,16.44,16.33,16.42,106400.0,10.5369,10.5884,10.5175,10.5755,106400.0
2009-04-23 15:55:00,16.42,16.42,16.37,16.42,168200.0,10.5755,10.5755,10.5433,10.5755,168200.0
2009-04-24 09:30:00,16.52,16.59,16.21,16.44,50900.0,10.6399,10.685,10.4403,10.5884,50900.0
2009-04-24 09:35:00,16.44,16.51,16.35,16.46,20000.0,10.5884,10.6335,10.5304,10.6013,20000.0
2009-04-24 09:40:00,16.44,16.59,16.41,16.57,48400.0,10.5884,10.685,10.5691,10.6721,48400.0
2009-04-24 09:45:00,16.57,16.57,16.48,16.49,17300.0,10.6721,10.6721,10.6142,10.6206,17300.0
2009-04-24 09:50:00,16.49,16.62,16.47,16.57,29800.0,10.6206,10.7043,10.6077,10.6721,29800.0
2009-04-24 09:55:00,16.57,16.67,16.55,16.67,15800.0,10.6721,10.7365,10.6592,10.7365,15800.0
2009-04-24 10:00:00,16.67,16.71,16.65,16.69,23000.0,10.7365,10.7623,10.7236,10.7494,23000.0
2009-04-24 10:05:00,16.69,16.74,16.66,16.67,33600.0,10.7494,10.7816,10.7301,10.7365,33600.0
2009-04-24 10:10:00,16.66,16.7,16.64,16.7,21200.0,10.7301,10.7558,10.7172,10.7558,21200.0
2009-04-24 10:15:00,16.7,16.78,16.69,16.75,36700.0,10.7558,10.8074,10.7494,10.7881,36700.0
2009-04-24 10:20:00,16.75,16.76,16.68,16.71,37500.0,10.7881,10.7945,10.743,10.7623,37500.0
2009-04-24 10:25:00,16.69,16.75,16.66,16.73,22200.0,10.7494,10.7881,10.7301,10.7752,22200.0
2009-04-24 10:30:00,16.74,16.76,16.69,16.76,9900.0,10.7816,10.7945,10.7494,10.7945,9900.0
2009-04-24 10:35:00,16.77,16.81,16.75,16.78,11600.0,10.8009,10.8267,10.7881,10.8074,11600.0
2009-04-24 10:40:00,16.77,16.78,16.75,16.76,20100.0,10.8009,10.8074,10.7881,10.7945,20100.0
2009-04-24 10:45:00,16.75,16.86,16.75,16.84,38400.0,10.7881,10.8589,10.7881,10.846,38400.0
2009-04-24 10:50:00,16.83,16.86,16.82,16.85,15200.0,10.8396,10.8589,10.8331,10.8525,15200.0
2009-04-24 10:55:00,16.85,16.89,16.84,16.89,23800.0,10.8525,10.8782,10.846,10.8782,23800.0
2009-04-24 11:00:00,16.89,16.9,16.88,16.88,17000.0,10.8782,10.8847,10.8718,10.8718,17000.0
2009-04-24 11:05:00,16.88,16.92,16.86,16.91,26700.0,10.8718,10.8975,10.8589,10.8911,26700.0
2009-04-24 11:10:00,16.9,16.93,16.9,16.93,16500.0,10.8847,10.904,10.8847,10.904,16500.0
2009-04-24 11:15:00,16.93,16.95,16.91,16.91,26300.0,10.904,10.9169,10.8911,10.8911,26300.0
2009-04-24 11:20:00,16.91,16.92,16.88,16.92,23200.0,10.8911,10.8975,10.8718,10.8975,23200.0
2009-04-24 11:25:00,16.91,16.99,16.9,16.99,36000.0,10.8911,10.9426,10.8847,10.9426,36000.0
2009-04-24 11:30:00,16.99,17.02,16.97,17.01,20600.0,10.9426,10.9619,10.9297,10.9555,20600.0
2009-04-24 11:35:00,17.01,17.04,17.01,17.03,14400.0,10.9555,10.9748,10.9555,10.9684,14400.0
2009-04-24 11:40:00,17.03,17.04,17.01,17.03,15800.0,10.9684,10.9748,10.9555,10.9684,15800.0
2009-04-24 11:45:00,17.02,17.07,17.02,17.05,11200.0,10.9619,10.9942,10.9619,10.9813,11200.0
2009-04-24 11:50:00,17.05,17.07,17.05,17.05,14400.0,10.9813,10.9942,10.9813,10.9813,14400.0
2009-04-24 11:55:00,17.05,17.07,17.04,17.05,20200.0,10.9813,10.9942,10.9748,10.9813,20200.0
2009-04-24 12:00:00,17.05,17.05,16.99,17.01,23700.0,10.9813,10.9813,10.9426,10.9555,23700.0
2009-04-24 12:05:00,17.02,17.05,17.0,17.0,21700.0,10.9619,10.9813,10.9491,10.9491,21700.0
2009-04-24 12:10:00,16.99,17.0,16.98,16.99,9700.0,10.9426,10.9491,10.9362,10.9426,9700.0
2009-04-24 12:15:00,17.0,17.01,16.98,16.99,9000.0,10.9491,10.9555,10.9362,10.9426,9000.0
2009-04-24 12:20:00,16.99,17.01,16.97,17.0,20000.0,10.9426,10.9555,10.9297,10.9491,20000.0
2009-04-24 12:25:00,17.01,17.01,16.99,16.99,6400.0,10.9555,10.9555,10.9426,10.9426,6400.0
2009-04-24 12:30:00,16.99,17.0,16.98,16.99,14200.0,10.9426,10.9491,10.9362,10.9426,14200.0
2009-04-24 12:35:00,16.99,17.04,16.97,17.04,14800.0,10.9426,10.9748,10.9297,10.9748,14800.0
2009-04-24 12:40:00,17.04,17.04,17.0,17.02,8100.0,10.9748,10.9748,10.9491,10.9619,8100.0
2009-04-24 12:45:00,17.02,17.02,16.96,16.97,15700.0,10.9619,10.9619,10.9233,10.9297,15700.0
2009-04-24 12:50:00,16.96,17.01,16.95,17.0,21100.0,10.9233,10.9555,10.9169,10.9491,21100.0
2009-04-24 12:55:00,17.0,17.04,17.0,17.02,8900.0,10.9491,10.9748,10.9491,10.9619,8900.0
2009-04-24 13:00:00,17.01,17.02,17.0,17.01,8000.0,10.9555,10.9619,10.9491,10.9555,8000.0
2009-04-24 13:05:00,17.01,17.01,16.96,16.96,15900.0,10.9555,10.9555,10.9233,10.9233,15900.0
2009-04-24 13:10:00,16.95,16.96,16.95,16.96,3200.0,10.9169,10.9233,10.9169,10.9233,3200.0
2009-04-24 13:15:00,16.95,16.97,16.95,16.96,5400.0,10.9169,10.9297,10.9169,10.9233,5400.0
2009-04-24 13:20:00,16.96,17.02,16.96,17.02,16000.0,10.9233,10.9619,10.9233,10.9619,16000.0
2009-04-24 13:25:00,17.01,17.02,16.97,16.98,12600.0,10.9555,10.9619,10.9297,10.9362,12600.0
2009-04-24 13:30:00,16.97,16.97,16.93,16.96,16600.0,10.9297,10.9297,10.904,10.9233,16600.0
2009-04-24 13:35:00,16.96,16.96,16.9,16.9,18500.0,10.9233,10.9233,10.8847,10.8847,18500.0
2009-04-24 13:40:00,16.89,16.92,16.89,16.92,12400.0,10.8782,10.8975,10.8782,10.8975,12400.0
2009-04-24 13:45:00,16.92,16.92,16.9,16.91,8000.0,10.8975,10.8975,10.8847,10.8911,8000.0
2009-04-24 13:50:00,16.91,16.93,16.9,16.92,11500.0,10.8911,10.904,10.8847,10.8975,11500.0
2009-04-24 13:55:00,16.92,16.92,16.89,16.89,9800.0,10.8975,10.8975,10.8782,10.8782,9800.0
2009-04-24 14:00:00,16.89,16.96,16.81,16.89,93600.0,10.8782,10.9233,10.8267,10.8782,93600.0
2009-04-24 14:05:00,16.9,16.93,16.81,16.83,53500.0,10.8847,10.904,10.8267,10.8396,53500.0
2009-04-24 14:10:00,16.82,16.86,16.7,16.74,52800.0,10.8331,10.8589,10.7558,10.7816,52800.0
2009-04-24 14:15:00,16.75,16.81,16.72,16.79,67000.0,10.7881,10.8267,10.7687,10.8138,67000.0
2009-04-24 14:20:00,16.78,16.85,16.74,16.8,52600.0,10.8074,10.8525,10.7816,10.8203,52600.0
2009-04-24 14:25:00,16.8,16.87,16.77,16.86,33000.0,10.8203,10.8653,10.8009,10.8589,33000.0
2009-04-24 14:30:00,16.87,16.91,16.85,16.89,30300.0,10.8653,10.8911,10.8525,10.8782,30300.0
2009-04-24 14:35:00,16.89,16.94,16.86,16.92,28200.0,10.8782,10.9104,10.8589,10.8975,28200.0
2009-04-24 14:40:00,16.93,16.98,16.9,16.98,18300.0,10.904,10.9362,10.8847,10.9362,18300.0
2009-04-24 14:45:00,16.99,17.03,16.92,16.94,34800.0,10.9426,10.9684,10.8975,10.9104,34800.0
2009-04-24 14:50:00,16.94,16.99,16.93,16.99,26600.0,10.9104,10.9426,10.904,10.9426,26600.0
2009-04-24 14:55:00,16.99,16.99,16.95,16.96,39100.0,10.9426,10.9426,10.9169,10.9233,39100.0
2009-04-24 15:00:00,16.96,17.02,16.93,17.0,39700.0,10.9233,10.9619,10.904,10.9491,39700.0
2009-04-24 15:05:00,17.01,17.04,17.0,17.0,27200.0,10.9555,10.9748,10.9491,10.9491,27200.0
2009-04-24 15:10:00,17.0,17.01,16.95,16.97,36300.0,10.9491,10.9555,10.9169,10.9297,36300.0
2009-04-24 15:15:00,16.98,17.01,16.94,16.94,55300.0,10.9362,10.9555,10.9104,10.9104,55300.0
2009-04-24 15:20:00,16.94,17.0,16.93,17.0,46400.0,10.9104,10.9491,10.904,10.9491,46400.0
2009-04-24 15:25:00,17.0,17.0,16.9,16.94,163900.0,10.9491,10.9491,10.8847,10.9104,163900.0
2009-04-24 15:30:00,16.93,16.99,16.93,16.95,54600.0,10.904,10.9426,10.904,10.9169,54600.0
2009-04-24 15:35:00,16.95,16.95,16.9,16.95,78100.0,10.9169,10.9169,10.8847,10.9169,78100.0
2009-04-24 15:40:00,16.95,17.0,16.93,16.95,137300.0,10.9169,10.9491,10.904,10.9169,137300.0
2009-04-24 15:45:00,16.96,17.01,16.95,16.99,70200.0,10.9233,10.9555,10.9169,10.9426,70200.0
2009-04-24 15:50:00,17.0,17.02,16.9,16.92,150500.0,10.9491,10.9619,10.8847,10.8975,150500.0
2009-04-24 15:55:00,16.92,16.92,16.78,16.87,199900.0,10.8975,10.8975,10.8074,10.8653,199900.0
2009-04-27 09:30:00,16.68,16.9,16.68,16.81,25800.0,10.743,10.8847,10.743,10.8267,25800.0
2009-04-27 09:35:00,16.81,16.95,16.73,16.94,28300.0,10.8267,10.9169,10.7752,10.9104,28300.0
2009-04-27 09:40:00,16.97,16.97,16.81,16.89,32600.0,10.9297,10.9297,10.8267,10.8782,32600.0
2009-04-27 09:45:00,16.9,16.96,16.87,16.9,24300.0,10.8847,10.9233,10.8653,10.8847,24300.0
2009-04-27 09:50:00,16.93,17.01,16.88,16.95,21800.0,10.904,10.9555,10.8718,10.9169,21800.0
2009-04-27 09:55:00,16.95,16.95,16.84,16.87,25900.0,10.9169,10.9169,10.846,10.8653,25900.0
2009-04-27 10:00:00,16.88,16.91,16.82,16.9,22900.0,10.8718,10.8911,10.8331,10.8847,22900.0
2009-04-27 10:05:00,16.89,16.9,16.75,16.78,23200.0,10.8782,10.8847,10.7881,10.8074,23200.0
2009-04-27 10:10:00,16.78,16.79,16.69,16.74,27300.0,10.8074,10.8138,10.7494,10.7816,27300.0
2009-04-27 10:15:00,16.75,16.9,16.71,16.89,28700.0,10.7881,10.8847,10.7623,10.8782,28700.0
2009-04-27 10:20:00,16.89,16.92,16.84,16.89,21600.0,10.8782,10.8975,10.846,10.8782,21600.0
2009-04-27 10:25:00,16.91,16.91,16.83,16.83,13100.0,10.8911,10.8911,10.8396,10.8396,13100.0
2009-04-27 10:30:00,16.84,16.84,16.77,16.77,20800.0,10.846,10.846,10.8009,10.8009,20800.0
2009-04-27 10:35:00,16.78,16.85,16.74,16.84,110400.0,10.8074,10.8525,10.7816,10.846,110400.0
2009-04-27 10:40:00,16.83,16.85,16.77,16.85,61000.0,10.8396,10.8525,10.8009,10.8525,61000.0
2009-04-27 10:45:00,16.84,16.87,16.83,16.85,50700.0,10.846,10.8653,10.8396,10.8525,50700.0
2009-04-27 10:50:00,16.84,16.88,16.81,16.86,104400.0,10.846,10.8718,10.8267,10.8589,104400.0
2009-04-27 10:55:00,16.85,16.91,16.85,16.91,32200.0,10.8525,10.8911,10.8525,10.8911,32200.0
2009-04-27 11:00:00,16.91,16.92,16.9,16.9,31700.0,10.8911,10.8975,10.8847,10.8847,31700.0
2009-04-27 11:05:00,16.91,17.0,16.91,16.98,43100.0,10.8911,10.9491,10.8911,10.9362,43100.0
2009-04-27 11:10:00,16.98,17.01,16.96,17.01,20000.0,10.9362,10.9555,10.9233,10.9555,20000.0
2009-04-27 11:15:00,17.0,17.01,16.96,16.96,35300.0,10.9491,10.9555,10.9233,10.9233,35300.0
2009-04-27 11:20:00,16.97,17.04,16.95,17.04,44800.0,10.9297,10.9748,10.9169,10.9748,44800.0
2009-04-27 11:25:00,17.04,17.09,17.03,17.08,39900.0,10.9748,11.007,10.9684,11.0006,39900.0
2009-04-27 11:30:00,17.08,17.08,16.94,16.95,22100.0,11.0006,11.0006,10.9104,10.9169,22100.0
2009-04-27 11:35:00,16.95,17.08,16.94,17.08,62400.0,10.9169,11.0006,10.9104,11.0006,62400.0
2009-04-27 11:40:00,17.07,17.1,17.02,17.04,33100.0,10.9942,11.0135,10.9619,10.9748,33100.0
2009-04-27 11:45:00,17.05,17.13,17.04,17.13,23600.0,10.9813,11.0328,10.9748,11.0328,23600.0
2009-04-27 11:50:00,17.13,17.13,17.12,17.12,18800.0,11.0328,11.0328,11.0264,11.0264,18800.0
2009-04-27 11:55:00,17.12,17.15,17.1,17.12,30900.0,11.0264,11.0457,11.0135,11.0264,30900.0
2009-04-27 12:00:00,17.12,17.17,17.11,17.17,23900.0,11.0264,11.0586,11.0199,11.0586,23900.0
2009-04-27 12:05:00,17.17,17.21,17.16,17.2,29900.0,11.0586,11.0843,11.0521,11.0779,29900.0
2009-04-27 12:10:00,17.19,17.2,17.18,17.2,25900.0,11.0714,11.0779,11.065,11.0779,25900.0
2009-04-27 12:15:00,17.19,17.2,17.15,17.16,17500.0,11.0714,11.0779,11.0457,11.0521,17500.0
2009-04-27 12:20:00,17.16,17.2,17.15,17.19,65300.0,11.0521,11.0779,11.0457,11.0714,65300.0
2009-04-27 12:25:00,17.2,17.2,17.15,17.2,53400.0,11.0779,11.0779,11.0457,11.0779,53400.0
2009-04-27 12:30:00,17.19,17.19,17.14,17.16,45100.0,11.0714,11.0714,11.0392,11.0521,45100.0
2009-04-27 12:35:00,17.16,17.18,17.11,17.17,43800.0,11.0521,11.065,11.0199,11.0586,43800.0
2009-04-27 12:40:00,17.17,17.18,17.14,17.15,20400.0,11.0586,11.065,11.0392,11.0457,20400.0
2009-04-27 12:45:00,17.14,17.16,17.13,17.14,24000.0,11.0392,11.0521,11.0328,11.0392,24000.0
2009-04-27 12:50:00,17.14,17.15,17.09,17.11,26500.0,11.0392,11.0457,11.007,11.0199,26500.0
2009-04-27 12:55:00,17.11,17.15,17.11,17.15,23600.0,11.0199,11.0457,11.0199,11.0457,23600.0
2009-04-27 13:00:00,17.15,17.15,17.1,17.11,22500.0,11.0457,11.0457,11.0135,11.0199,22500.0
2009-04-27 13:05:00,17.11,17.12,17.06,17.11,53500.0,11.0199,11.0264,10.9877,11.0199,53500.0
2009-04-27 13:10:00,17.11,17.15,17.11,17.13,23400.0,11.0199,11.0457,11.0199,11.0328,23400.0
2009-04-27 13:15:00,17.13,17.13,17.06,17.06,47500.0,11.0328,11.0328,10.9877,10.9877,47500.0
2009-04-27 13:20:00,17.06,17.07,17.04,17.05,23400.0,10.9877,10.9942,10.9748,10.9813,23400.0
2009-04-27 13:25:00,17.06,17.06,17.02,17.03,19600.0,10.9877,10.9877,10.9619,10.9684,19600.0
2009-04-27 13:30:00,17.03,17.06,16.99,17.04,47300.0,10.9684,10.9877,10.9426,10.9748,47300.0
2009-04-27 13:35:00,17.04,17.05,17.01,17.03,34200.0,10.9748,10.9813,10.9555,10.9684,34200.0
2009-04-27 13:40:00,17.03,17.09,17.03,17.07,37300.0,10.9684,11.007,10.9684,10.9942,37300.0
2009-04-27 13:45:00,17.07,17.07,16.97,16.97,28200.0,10.9942,10.9942,10.9297,10.9297,28200.0
2009-04-27 13:50:00,16.96,17.0,16.94,16.95,21800.0,10.9233,10.9491,10.9104,10.9169,21800.0
2009-04-27 13:55:00,16.95,17.0,16.93,16.99,15700.0,10.9169,10.9491,10.904,10.9426,15700.0
2009-04-27 14:00:00,16.99,16.99,16.92,16.97,36600.0,10.9426,10.9426,10.8975,10.9297,36600.0
2009-04-27 14:05:00,16.97,17.0,16.94,16.94,29100.0,10.9297,10.9491,10.9104,10.9104,29100.0
2009-04-27 14:10:00,16.95,17.0,16.95,16.97,21200.0,10.9169,10.9491,10.9169,10.9297,21200.0
2009-04-27 14:15:00,16.97,16.97,16.92,16.95,36700.0,10.9297,10.9297,10.8975,10.9169,36700.0
2009-04-27 14:20:00,16.95,16.99,16.95,16.99,18900.0,10.9169,10.9426,10.9169,10.9426,18900.0
2009-04-27 14:25:00,16.98,16.99,16.93,16.99,31500.0,10.9362,10.9426,10.904,10.9426,31500.0
2009-04-27 14:30:00,16.99,17.01,16.97,17.01,60000.0,10.9426,10.9555,10.9297,10.9555,60000.0
2009-04-27 14:35:00,17.01,17.02,16.97,16.97,33400.0,10.9555,10.9619,10.9297,10.9297,33400.0
2009-04-27 14:40:00,16.97,16.99,16.94,16.97,21300.0,10.9297,10.9426,10.9104,10.9297,21300.0
2009-04-27 14:45:00,16.96,16.98,16.94,16.96,24100.0,10.9233,10.9362,10.9104,10.9233,24100.0
2009-04-27 14:50:00,16.96,16.99,16.95,16.95,20100.0,10.9233,10.9426,10.9169,10.9169,20100.0
2009-04-27 14:55:00,16.96,17.0,16.95,16.98,45000.0,10.9233,10.9491,10.9169,10.9362,45000.0
2009-04-27 15:00:00,16.98,16.99,16.94,16.94,40300.0,10.9362,10.9426,10.9104,10.9104,40300.0
2009-04-27 15:05:00,16.95,16.95,16.89,16.91,43000.0,10.9169,10.9169,10.8782,10.8911,43000.0
2009-04-27 15:10:00,16.9,16.99,16.9,16.96,50500.0,10.8847,10.9426,10.8847,10.9233,50500.0
2009-04-27 15:15:00,16.96,17.05,16.96,17.03,97100.0,10.9233,10.9813,10.9233,10.9684,97100.0
2009-04-27 15:20:00,17.03,17.04,16.98,16.98,70800.0,10.9684,10.9748,10.9362,10.9362,70800.0
2009-04-27 15:25:00,16.98,16.98,16.9,16.96,42900.0,10.9362,10.9362,10.8847,10.9233,42900.0
2009-04-27 15:30:00,16.95,16.99,16.92,16.92,36900.0,10.9169,10.9426,10.8975,10.8975,36900.0
2009-04-27 15:35:00,16.94,16.95,16.91,16.92,41600.0,10.9104,10.9169,10.8911,10.8975,41600.0
2009-04-27 15:40:00,16.92,17.03,16.89,17.02,80300.0,10.8975,10.9684,10.8782,10.9619,80300.0
2009-04-27 15:45:00,17.01,17.05,16.95,16.99,61000.0,10.9555,10.9813,10.9169,10.9426,61000.0
2009-04-27 15:50:00,16.98,16.99,16.92,16.98,82300.0,10.9362,10.9426,10.8975,10.9362,82300.0
2009-04-27 15:55:00,16.98,16.98,16.91,16.92,87800.0,10.9362,10.9362,10.8911,10.8975,87800.0
2009-04-28 09:30:00,16.75,16.84,16.57,16.66,70600.0,10.7881,10.846,10.6721,10.7301,70600.0
2009-04-28 09:35:00,16.66,16.66,16.45,16.5,69900.0,10.7301,10.7301,10.5948,10.627,69900.0
2009-04-28 09:40:00,16.51,16.52,16.46,16.48,46400.0,10.6335,10.6399,10.6013,10.6142,46400.0
2009-04-28 09:45:00,16.47,16.61,16.47,16.6,28200.0,10.6077,10.6979,10.6077,10.6914,28200.0
2009-04-28 09:50:00,16.6,16.69,16.59,16.69,21500.0,10.6914,10.7494,10.685,10.7494,21500.0
2009-04-28 09:55:00,16.69,16.77,16.68,16.73,71200.0,10.7494,10.8009,10.743,10.7752,71200.0
2009-04-28 10:00:00,16.73,16.85,16.73,16.85,73000.0,10.7752,10.8525,10.7752,10.8525,73000.0
2009-04-28 10:05:00,16.85,16.94,16.85,16.94,75600.0,10.8525,10.9104,10.8525,10.9104,75600.0
2009-04-28 10:10:00,16.94,16.97,16.91,16.92,64300.0,10.9104,10.9297,10.8911,10.8975,64300.0
2009-04-28 10:15:00,16.92,16.97,16.91,16.96,88700.0,10.8975,10.9297,10.8911,10.9233,88700.0
2009-04-28 10:20:00,16.96,17.05,16.96,17.02,66000.0,10.9233,10.9813,10.9233,10.9619,66000.0
2009-04-28 10:25:00,17.03,17.05,16.99,17.03,31900.0,10.9684,10.9813,10.9426,10.9684,31900.0
2009-04-28 10:30:00,17.03,17.07,17.02,17.07,49200.0,10.9684,10.9942,10.9619,10.9942,49200.0
2009-04-28 10:35:00,17.07,17.11,17.06,17.09,24100.0,10.9942,11.0199,10.9877,11.007,24100.0
2009-04-28 10:40:00,17.09,17.13,17.08,17.13,50800.0,11.007,11.0328,11.0006,11.0328,50800.0
2009-04-28 10:45:00,17.13,17.16,17.07,17.07,92600.0,11.0328,11.0521,10.9942,10.9942,92600.0
2009-04-28 10:50:00,17.08,17.13,17.05,17.12,114800.0,11.0006,11.0328,10.9813,11.0264,114800.0
2009-04-28 10:55:00,17.13,17.16,17.11,17.11,44400.0,11.0328,11.0521,11.0199,11.0199,44400.0
2009-04-28 11:00:00,17.12,17.15,17.08,17.15,34000.0,11.0264,11.0457,11.0006,11.0457,34000.0
2009-04-28 11:05:00,17.14,17.15,17.09,17.09,18000.0,11.0392,11.0457,11.007,11.007,18000.0
2009-04-28 11:10:00,17.09,17.13,17.08,17.1,45000.0,11.007,11.0328,11.0006,11.0135,45000.0
2009-04-28 11:15:00,17.11,17.11,17.08,17.09,11200.0,11.0199,11.0199,11.0006,11.007,11200.0
2009-04-28 11:20:00,17.08,17.1,17.05,17.05,26800.0,11.0006,11.0135,10.9813,10.9813,26800.0
2009-04-28 11:25:00,17.05,17.09,17.05,17.05,27000.0,10.9813,11.007,10.9813,10.9813,27000.0
2009-04-28 11:30:00,17.04,17.04,16.97,17.0,35400.0,10.9748,10.9748,10.9297,10.9491,35400.0
2009-04-28 11:35:00,17.0,17.01,16.97,17.0,42600.0,10.9491,10.9555,10.9297,10.9491,42600.0
2009-04-28 11:40:00,17.0,17.03,16.98,17.02,53200.0,10.9491,10.9684,10.9362,10.9619,53200.0
2009-04-28 11:45:00,17.02,17.06,17.0,17.05,115300.0,10.9619,10.9877,10.9491,10.9813,115300.0
2009-04-28 11:50:00,17.05,17.06,17.05,17.06,20800.0,10.9813,10.9877,10.9813,10.9877,20800.0
2009-04-28 11:55:00,17.06,17.09,17.05,17.08,26100.0,10.9877,11.007,10.9813,11.0006,26100.0
2009-04-28 12:00:00,17.07,17.13,17.07,17.13,19800.0,10.9942,11.0328,10.9942,11.0328,19800.0
2009-04-28 12:05:00,17.13,17.14,17.08,17.1,33600.0,11.0328,11.0392,11.0006,11.0135,33600.0
2009-04-28 12:10:00,17.11,17.11,17.1,17.1,19600.0,11.0199,11.0199,11.0135,11.0135,19600.0
2009-04-28 12:15:00,17.11,17.16,17.1,17.15,43400.0,11.0199,11.0521,11.0135,11.0457,43400.0
2009-04-28 12:20:00,17.16,17.25,17.16,17.25,54200.0,11.0521,11.1101,11.0521,11.1101,54200.0
2009-04-28 12:25:00,17.25,17.27,17.23,17.23,35500.0,11.1101,11.123,11.0972,11.0972,35500.0
2009-04-28 12:30:00,17.23,17.24,17.21,17.22,35900.0,11.0972,11.1036,11.0843,11.0908,35900.0
2009-04-28 12:35:00,17.22,17.23,17.19,17.19,38200.0,11.0908,11.0972,11.0714,11.0714,38200.0
2009-04-28 12:40:00,17.19,17.23,17.19,17.22,22200.0,11.0714,11.0972,11.0714,11.0908,22200.0
2009-04-28 12:45:00,17.22,17.25,17.22,17.25,31100.0,11.0908,11.1101,11.0908,11.1101,31100.0
2009-04-28 12:50:00,17.24,17.25,17.23,17.24,28000.0,11.1036,11.1101,11.0972,11.1036,28000.0
2009-04-28 12:55:00,17.23,17.26,17.23,17.26,25900.0,11.0972,11.1165,11.0972,11.1165,25900.0
2009-04-28 13:00:00,17.26,17.29,17.24,17.29,36400.0,11.1165,11.1358,11.1036,11.1358,36400.0
2009-04-28 13:05:00,17.29,17.3,17.2,17.2,70400.0,11.1358,11.1423,11.0779,11.0779,70400.0
2009-04-28 13:10:00,17.2,17.22,17.18,17.18,24900.0,11.0779,11.0908,11.065,11.065,24900.0
2009-04-28 13:15:00,17.18,17.18,17.15,17.15,16000.0,11.065,11.065,11.0457,11.0457,16000.0
2009-04-28 13:20:00,17.15,17.16,17.08,17.09,35000.0,11.0457,11.0521,11.0006,11.007,35000.0
2009-04-28 13:25:00,17.08,17.08,17.06,17.07,34100.0,11.0006,11.0006,10.9877,10.9942,34100.0
2009-04-28 13:30:00,17.06,17.12,17.06,17.11,60500.0,10.9877,11.0264,10.9877,11.0199,60500.0
2009-04-28 13:35:00,17.11,17.15,17.1,17.14,29300.0,11.0199,11.0457,11.0135,11.0392,29300.0
2009-04-28 13:40:00,17.14,17.17,17.06,17.06,67600.0,11.0392,11.0586,10.9877,10.9877,67600.0
2009-04-28 13:45:00,17.06,17.07,17.05,17.06,55500.0,10.9877,10.9942,10.9813,10.9877,55500.0
2009-04-28 13:50:00,17.05,17.07,17.0,17.06,37600.0,10.9813,10.9942,10.9491,10.9877,37600.0
2009-04-28 13:55:00,17.05,17.07,17.01,17.02,20400.0,10.9813,10.9942,10.9555,10.9619,20400.0
2009-04-28 14:00:00,17.03,17.07,17.03,17.05,34400.0,10.9684,10.9942,10.9684,10.9813,34400.0
2009-04-28 14:05:00,17.06,17.07,17.02,17.06,27200.0,10.9877,10.9942,10.9619,10.9877,27200.0
2009-04-28 14:10:00,17.06,17.07,17.05,17.07,49800.0,10.9877,10.9942,10.9813,10.9942,49800.0
2009-04-28 14:15:00,17.08,17.1,17.05,17.08,24700.0,11.0006,11.0135,10.9813,11.0006,24700.0
2009-04-28 14:20:00,17.07,17.19,17.07,17.19,36100.0,10.9942,11.0714,10.9942,11.0714,36100.0
2009-04-28 14:25:00,17.19,17.19,17.15,17.17,12500.0,11.0714,11.0714,11.0457,11.0586,12500.0
2009-04-28 14:30:00,17.16,17.22,17.16,17.2,27600.0,11.0521,11.0908,11.0521,11.0779,27600.0
2009-04-28 14:35:00,17.19,17.2,17.17,17.19,22600.0,11.0714,11.0779,11.0586,11.0714,22600.0
2009-04-28 14:40:00,17.18,17.18,17.14,17.14,12300.0,11.065,11.065,11.0392,11.0392,12300.0
2009-04-28 14:45:00,17.14,17.15,17.08,17.09,20300.0,11.0392,11.0457,11.0006,11.007,20300.0
2009-04-28 14:50:00,17.08,17.12,17.08,17.1,25200.0,11.0006,11.0264,11.0006,11.0135,25200.0
2009-04-28 14:55:00,17.09,17.11,17.08,17.08,22100.0,11.007,11.0199,11.0006,11.0006,22100.0
2009-04-28 15:00:00,17.08,17.11,17.07,17.07,47600.0,11.0006,11.0199,10.9942,10.9942,47600.0
2009-04-28 15:05:00,17.07,17.1,17.03,17.1,32100.0,10.9942,11.0135,10.9684,11.0135,32100.0
2009-04-28 15:10:00,17.1,17.12,17.05,17.05,50800.0,11.0135,11.0264,10.9813,10.9813,50800.0
2009-04-28 15:15:00,17.05,17.08,17.01,17.03,24000.0,10.9813,11.0006,10.9555,10.9684,24000.0
2009-04-28 15:20:00,17.02,17.09,17.01,17.05,42500.0,10.9619,11.007,10.9555,10.9813,42500.0
2009-04-28 15:25:00,17.05,17.11,17.04,17.06,47200.0,10.9813,11.0199,10.9748,10.9877,47200.0
2009-04-28 15:30:00,17.05,17.05,17.01,17.03,38700.0,10.9813,10.9813,10.9555,10.9684,38700.0
2009-04-28 15:35:00,17.03,17.09,17.02,17.08,50300.0,10.9684,11.007,10.9619,11.0006,50300.0
2009-04-28 15:40:00,17.07,17.08,17.04,17.07,91700.0,10.9942,11.0006,10.9748,10.9942,91700.0
2009-04-28 15:45:00,17.07,17.08,17.04,17.07,107000.0,10.9942,11.0006,10.9748,10.9942,107000.0
2009-04-28 15:50:00,17.06,17.09,17.05,17.09,52700.0,10.9877,11.007,10.9813,11.007,52700.0
2009-04-28 15:55:00,17.08,17.09,17.0,17.04,97600.0,11.0006,11.007,10.9491,10.9748,97600.0
2009-04-29 09:30:00,17.21,17.49,17.11,17.45,80000.0,11.0843,11.2647,11.0199,11.2389,80000.0
2009-04-29 09:35:00,17.45,17.46,17.42,17.45,66200.0,11.2389,11.2453,11.2196,11.2389,66200.0
2009-04-29 09:40:00,17.44,17.48,17.4,17.4,91600.0,11.2325,11.2582,11.2067,11.2067,91600.0
2009-04-29 09:45:00,17.41,17.47,17.41,17.44,82200.0,11.2131,11.2518,11.2131,11.2325,82200.0
2009-04-29 09:50:00,17.43,17.46,17.43,17.44,99200.0,11.226,11.2453,11.226,11.2325,99200.0
2009-04-29 09:55:00,17.45,17.47,17.43,17.46,35300.0,11.2389,11.2518,11.226,11.2453,35300.0
2009-04-29 10:00:00,17.46,17.49,17.4,17.4,56600.0,11.2453,11.2647,11.2067,11.2067,56600.0
2009-04-29 10:05:00,17.41,17.45,17.4,17.44,71200.0,11.2131,11.2389,11.2067,11.2325,71200.0
2009-04-29 10:10:00,17.44,17.44,17.42,17.44,20200.0,11.2325,11.2325,11.2196,11.2325,20200.0
2009-04-29 10:15:00,17.44,17.45,17.42,17.44,82200.0,11.2325,11.2389,11.2196,11.2325,82200.0
2009-04-29 10:20:00,17.43,17.54,17.43,17.53,92800.0,11.226,11.2969,11.226,11.2904,92800.0
2009-04-29 10:25:00,17.54,17.6,17.52,17.59,52000.0,11.2969,11.3355,11.284,11.3291,52000.0
2009-04-29 10:30:00,17.58,17.6,17.53,17.53,59200.0,11.3226,11.3355,11.2904,11.2904,59200.0
2009-04-29 10:35:00,17.54,17.58,17.54,17.58,14500.0,11.2969,11.3226,11.2969,11.3226,14500.0
2009-04-29 10:40:00,17.58,17.67,17.57,17.66,33200.0,11.3226,11.3806,11.3162,11.3741,33200.0
2009-04-29 10:45:00,17.66,17.68,17.64,17.68,44400.0,11.3741,11.387,11.3613,11.387,44400.0
2009-04-29 10:50:00,17.68,17.72,17.67,17.67,47000.0,11.387,11.4128,11.3806,11.3806,47000.0
2009-04-29 10:55:00,17.68,17.71,17.65,17.68,71200.0,11.387,11.4064,11.3677,11.387,71200.0
2009-04-29 11:00:00,17.69,17.71,17.61,17.62,38800.0,11.3935,11.4064,11.3419,11.3484,38800.0
2009-04-29 11:05:00,17.62,17.64,17.6,17.64,35600.0,11.3484,11.3613,11.3355,11.3613,35600.0
2009-04-29 11:10:00,17.64,17.68,17.64,17.67,35400.0,11.3613,11.387,11.3613,11.3806,35400.0
2009-04-29 11:15:00,17.67,17.76,17.67,17.75,38800.0,11.3806,11.4386,11.3806,11.4321,38800.0
2009-04-29 11:20:00,17.74,17.81,17.74,17.78,20000.0,11.4257,11.4708,11.4257,11.4514,20000.0
2009-04-29 11:25:00,17.77,17.8,17.76,17.76,12600.0,11.445,11.4643,11.4386,11.4386,12600.0
2009-04-29 11:30:00,17.77,17.77,17.75,17.76,10800.0,11.445,11.445,11.4321,11.4386,10800.0
2009-04-29 11:35:00,17.77,17.81,17.76,17.81,32900.0,11.445,11.4708,11.4386,11.4708,32900.0
2009-04-29 11:40:00,17.81,17.83,17.8,17.81,25500.0,11.4708,11.4836,11.4643,11.4708,25500.0
2009-04-29 11:45:00,17.81,17.82,17.8,17.8,9500.0,11.4708,11.4772,11.4643,11.4643,9500.0
2009-04-29 11:50:00,17.8,17.82,17.79,17.82,17000.0,11.4643,11.4772,11.4579,11.4772,17000.0
2009-04-29 11:55:00,17.81,17.82,17.79,17.79,16500.0,11.4708,11.4772,11.4579,11.4579,16500.0
2009-04-29 12:00:00,17.79,17.8,17.78,17.79,12700.0,11.4579,11.4643,11.4514,11.4579,12700.0
2009-04-29 12:05:00,17.79,17.81,17.78,17.8,18100.0,11.4579,11.4708,11.4514,11.4643,18100.0
2009-04-29 12:10:00,17.79,17.84,17.78,17.83,13900.0,11.4579,11.4901,11.4514,11.4836,13900.0
2009-04-29 12:15:00,17.83,17.9,17.83,17.88,39400.0,11.4836,11.5287,11.4836,11.5158,39400.0
2009-04-29 12:20:00,17.88,17.89,17.86,17.88,34700.0,11.5158,11.5223,11.503,11.5158,34700.0
2009-04-29 12:25:00,17.88,17.89,17.87,17.88,33800.0,11.5158,11.5223,11.5094,11.5158,33800.0
2009-04-29 12:30:00,17.88,17.92,17.87,17.92,28600.0,11.5158,11.5416,11.5094,11.5416,28600.0
2009-04-29 12:35:00,17.92,17.93,17.87,17.87,19100.0,11.5416,11.548,11.5094,11.5094,19100.0
2009-04-29 12:40:00,17.88,17.92,17.87,17.92,32100.0,11.5158,11.5416,11.5094,11.5416,32100.0
2009-04-29 12:45:00,17.92,17.92,17.88,17.89,29700.0,11.5416,11.5416,11.5158,11.5223,29700.0
2009-04-29 12:50:00,17.9,17.91,17.89,17.91,10400.0,11.5287,11.5352,11.5223,11.5352,10400.0
2009-04-29 12:55:00,17.9,17.91,17.9,17.9,8000.0,11.5287,11.5352,11.5287,11.5287,8000.0
2009-04-29 13:00:00,17.9,17.94,17.9,17.94,16600.0,11.5287,11.5545,11.5287,11.5545,16600.0
2009-04-29 13:05:00,17.94,17.96,17.93,17.96,16600.0,11.5545,11.5674,11.548,11.5674,16600.0
2009-04-29 13:10:00,17.95,17.97,17.95,17.96,18500.0,11.5609,11.5738,11.5609,11.5674,18500.0
2009-04-29 13:15:00,17.96,17.99,17.96,17.99,39700.0,11.5674,11.5867,11.5674,11.5867,39700.0
2009-04-29 13:20:00,17.98,18.07,17.98,18.06,103100.0,11.5802,11.6382,11.5802,11.6318,103100.0
2009-04-29 13:25:00,18.06,18.09,18.05,18.07,35100.0,11.6318,11.6511,11.6253,11.6382,35100.0
2009-04-29 13:30:00,18.07,18.09,18.06,18.09,31400.0,11.6382,11.6511,11.6318,11.6511,31400.0
2009-04-29 13:35:00,18.09,18.12,18.07,18.09,58200.0,11.6511,11.6704,11.6382,11.6511,58200.0
2009-04-29 13:40:00,18.09,18.1,18.04,18.06,39000.0,11.6511,11.6575,11.6189,11.6318,39000.0
2009-04-29 13:45:00,18.05,18.08,18.05,18.07,21400.0,11.6253,11.6447,11.6253,11.6382,21400.0
2009-04-29 13:50:00,18.07,18.13,18.06,18.1,110200.0,11.6382,11.6769,11.6318,11.6575,110200.0
2009-04-29 13:55:00,18.1,18.11,18.09,18.09,22000.0,11.6575,11.664,11.6511,11.6511,22000.0
2009-04-29 14:00:00,18.09,18.09,18.01,18.01,31000.0,11.6511,11.6511,11.5996,11.5996,31000.0
2009-04-29 14:05:00,18.01,18.05,18.01,18.04,16500.0,11.5996,11.6253,11.5996,11.6189,16500.0
2009-04-29 14:10:00,18.03,18.04,18.02,18.02,11900.0,11.6125,11.6189,11.606,11.606,11900.0
2009-04-29 14:15:00,18.02,18.07,17.95,18.01,85400.0,11.606,11.6382,11.5609,11.5996,85400.0
2009-04-29 14:20:00,18.01,18.08,17.97,17.97,31100.0,11.5996,11.6447,11.5738,11.5738,31100.0
2009-04-29 14:25:00,17.96,18.09,17.96,18.05,42200.0,11.5674,11.6511,11.5674,11.6253,42200.0
2009-04-29 14:30:00,18.06,18.19,18.03,18.18,34100.0,11.6318,11.7155,11.6125,11.7091,34100.0
2009-04-29 14:35:00,18.18,18.19,18.13,18.15,34900.0,11.7091,11.7155,11.6769,11.6897,34900.0
2009-04-29 14:40:00,18.14,18.17,18.1,18.11,53700.0,11.6833,11.7026,11.6575,11.664,53700.0
2009-04-29 14:45:00,18.1,18.14,18.03,18.05,46200.0,11.6575,11.6833,11.6125,11.6253,46200.0
2009-04-29 14:50:00,18.05,18.09,18.03,18.04,61100.0,11.6253,11.6511,11.6125,11.6189,61100.0
2009-04-29 14:55:00,18.05,18.08,18.04,18.08,37500.0,11.6253,11.6447,11.6189,11.6447,37500.0
2009-04-29 15:00:00,18.08,18.08,18.04,18.05,34600.0,11.6447,11.6447,11.6189,11.6253,34600.0
2009-04-29 15:05:00,18.05,18.1,18.04,18.06,79100.0,11.6253,11.6575,11.6189,11.6318,79100.0
2009-04-29 15:10:00,18.07,18.11,18.05,18.09,51000.0,11.6382,11.664,11.6253,11.6511,51000.0
2009-04-29 15:15:00,18.08,18.1,18.04,18.06,69900.0,11.6447,11.6575,11.6189,11.6318,69900.0
2009-04-29 15:20:00,18.06,18.08,18.0,18.0,75100.0,11.6318,11.6447,11.5931,11.5931,75100.0
2009-04-29 15:25:00,18.01,18.02,17.96,18.0,64400.0,11.5996,11.606,11.5674,11.5931,64400.0
2009-04-29 15:30:00,18.0,18.01,17.93,17.98,59900.0,11.5931,11.5996,11.548,11.5802,59900.0
2009-04-29 15:35:00,17.98,18.02,17.96,18.02,80100.0,11.5802,11.606,11.5674,11.606,80100.0
2009-04-29 15:40:00,18.02,18.05,18.0,18.01,84600.0,11.606,11.6253,11.5931,11.5996,84600.0
2009-04-29 15:45:00,18.0,18.01,17.91,17.95,167700.0,11.5931,11.5996,11.5352,11.5609,167700.0
2009-04-29 15:50:00,17.95,17.99,17.89,17.9,249500.0,11.5609,11.5867,11.5223,11.5287,249500.0
2009-04-29 15:55:00,17.9,18.02,17.89,18.02,142500.0,11.5287,11.606,11.5223,11.606,142500.0
2009-04-30 09:30:00,18.1,18.29,18.1,18.24,32100.0,11.6575,11.7799,11.6575,11.7477,32100.0
2009-04-30 09:35:00,18.24,18.42,18.24,18.41,43000.0,11.7477,11.8636,11.7477,11.8572,43000.0
2009-04-30 09:40:00,18.42,18.59,18.41,18.56,47300.0,11.8636,11.9731,11.8572,11.9538,47300.0
2009-04-30 09:45:00,18.55,18.56,18.4,18.46,56100.0,11.9474,11.9538,11.8508,11.8894,56100.0
2009-04-30 09:50:00,18.45,18.49,18.42,18.45,37400.0,11.883,11.9087,11.8636,11.883,37400.0
2009-04-30 09:55:00,18.45,18.46,18.42,18.44,31800.0,11.883,11.8894,11.8636,11.8765,31800.0
2009-04-30 10:00:00,18.44,18.61,18.44,18.61,57600.0,11.8765,11.986,11.8765,11.986,57600.0
2009-04-30 10:05:00,18.61,18.7,18.61,18.68,56900.0,11.986,12.044,11.986,12.0311,56900.0
2009-04-30 10:10:00,18.68,18.73,18.68,18.69,46200.0,12.0311,12.0633,12.0311,12.0375,46200.0
2009-04-30 10:15:00,18.69,18.77,18.69,18.75,61600.0,12.0375,12.0891,12.0375,12.0762,61600.0
2009-04-30 10:20:00,18.75,18.79,18.7,18.76,49400.0,12.0762,12.1019,12.044,12.0826,49400.0
2009-04-30 10:25:00,18.76,18.86,18.76,18.84,48900.0,12.0826,12.147,12.0826,12.1341,48900.0
2009-04-30 10:30:00,18.84,18.87,18.78,18.79,56300.0,12.1341,12.1535,12.0955,12.1019,56300.0
2009-04-30 10:35:00,18.79,18.89,18.78,18.89,88100.0,12.1019,12.1663,12.0955,12.1663,88100.0
2009-04-30 10:40:00,18.89,18.9,18.7,18.7,72800.0,12.1663,12.1728,12.044,12.044,72800.0
2009-04-30 10:45:00,18.7,18.77,18.68,18.7,42300.0,12.044,12.0891,12.0311,12.044,42300.0
2009-04-30 10:50:00,18.7,18.84,18.7,18.84,38700.0,12.044,12.1341,12.044,12.1341,38700.0
2009-04-30 10:55:00,18.83,18.94,18.83,18.92,105600.0,12.1277,12.1985,12.1277,12.1857,105600.0
2009-04-30 11:00:00,18.91,18.92,18.86,18.86,26200.0,12.1792,12.1857,12.147,12.147,26200.0
2009-04-30 11:05:00,18.86,18.89,18.79,18.79,53600.0,12.147,12.1663,12.1019,12.1019,53600.0
2009-04-30 11:10:00,18.79,18.87,18.77,18.86,79300.0,12.1019,12.1535,12.0891,12.147,79300.0
2009-04-30 11:15:00,18.86,18.94,18.85,18.85,72000.0,12.147,12.1985,12.1406,12.1406,72000.0
2009-04-30 11:20:00,18.85,18.85,18.8,18.8,17300.0,12.1406,12.1406,12.1084,12.1084,17300.0
2009-04-30 11:25:00,18.81,18.82,18.79,18.8,29100.0,12.1148,12.1213,12.1019,12.1084,29100.0
2009-04-30 11:30:00,18.8,18.84,18.78,18.81,29600.0,12.1084,12.1341,12.0955,12.1148,29600.0
2009-04-30 11:35:00,18.8,18.81,18.75,18.75,22700.0,12.1084,12.1148,12.0762,12.0762,22700.0
2009-04-30 11:40:00,18.75,18.79,18.74,18.79,25100.0,12.0762,12.1019,12.0697,12.1019,25100.0
2009-04-30 11:45:00,18.79,18.89,18.77,18.88,60300.0,12.1019,12.1663,12.0891,12.1599,60300.0
2009-04-30 11:50:00,18.88,18.89,18.78,18.78,39500.0,12.1599,12.1663,12.0955,12.0955,39500.0
2009-04-30 11:55:00,18.78,18.82,18.78,18.78,31700.0,12.0955,12.1213,12.0955,12.0955,31700.0
2009-04-30 12:00:00,18.79,18.81,18.7,18.7,51200.0,12.1019,12.1148,12.044,12.044,51200.0
2009-04-30 12:05:00,18.71,18.76,18.7,18.76,24100.0,12.0504,12.0826,12.044,12.0826,24100.0
2009-04-30 12:10:00,18.76,18.82,18.76,18.8,37500.0,12.0826,12.1213,12.0826,12.1084,37500.0
2009-04-30 12:15:00,18.8,18.8,18.72,18.75,26300.0,12.1084,12.1084,12.0569,12.0762,26300.0
2009-04-30 12:20:00,18.75,18.78,18.71,18.72,24300.0,12.0762,12.0955,12.0504,12.0569,24300.0
2009-04-30 12:25:00,18.71,18.75,18.7,18.72,24800.0,12.0504,12.0762,12.044,12.0569,24800.0
2009-04-30 12:30:00,18.73,18.73,18.56,18.58,43800.0,12.0633,12.0633,11.9538,11.9667,43800.0
2009-04-30 12:35:00,18.57,18.69,18.57,18.65,71800.0,11.9602,12.0375,11.9602,12.0118,71800.0
2009-04-30 12:40:00,18.65,18.66,18.58,18.59,29700.0,12.0118,12.0182,11.9667,11.9731,29700.0
2009-04-30 12:45:00,18.59,18.61,18.46,18.49,86800.0,11.9731,11.986,11.8894,11.9087,86800.0
2009-04-30 12:50:00,18.48,18.54,18.46,18.54,34400.0,11.9023,11.9409,11.8894,11.9409,34400.0
2009-04-30 12:55:00,18.54,18.57,18.53,18.57,27700.0,11.9409,11.9602,11.9345,11.9602,27700.0
2009-04-30 13:00:00,18.57,18.63,18.53,18.63,29800.0,11.9602,11.9989,11.9345,11.9989,29800.0
2009-04-30 13:05:00,18.63,18.64,18.61,18.62,26200.0,11.9989,12.0053,11.986,11.9924,26200.0
2009-04-30 13:10:00,18.61,18.62,18.59,18.61,17200.0,11.986,11.9924,11.9731,11.986,17200.0
2009-04-30 13:15:00,18.61,18.61,18.47,18.47,32600.0,11.986,11.986,11.8958,11.8958,32600.0
2009-04-30 13:20:00,18.47,18.48,18.39,18.4,24300.0,11.8958,11.9023,11.8443,11.8508,24300.0
2009-04-30 13:25:00,18.4,18.43,18.38,18.43,20900.0,11.8508,11.8701,11.8379,11.8701,20900.0
2009-04-30 13:30:00,18.43,18.45,18.39,18.43,32400.0,11.8701,11.883,11.8443,11.8701,32400.0
2009-04-30 13:35:00,18.43,18.43,18.39,18.4,13300.0,11.8701,11.8701,11.8443,11.8508,13300.0
2009-04-30 13:40:00,18.41,18.5,18.4,18.5,59600.0,11.8572,11.9152,11.8508,11.9152,59600.0
2009-04-30 13:45:00,18.5,18.5,18.45,18.47,12200.0,11.9152,11.9152,11.883,11.8958,12200.0
2009-04-30 13:50:00,18.47,18.48,18.44,18.48,12400.0,11.8958,11.9023,11.8765,11.9023,12400.0
2009-04-30 13:55:00,18.47,18.54,18.47,18.5,21600.0,11.8958,11.9409,11.8958,11.9152,21600.0
2009-04-30 14:00:00,18.5,18.5,18.47,18.47,21500.0,11.9152,11.9152,11.8958,11.8958,21500.0
2009-04-30 14:05:00,18.48,18.48,18.44,18.44,12000.0,11.9023,11.9023,11.8765,11.8765,12000.0
2009-04-30 14:10:00,18.45,18.46,18.39,18.42,23700.0,11.883,11.8894,11.8443,11.8636,23700.0
2009-04-30 14:15:00,18.42,18.51,18.4,18.5,16500.0,11.8636,11.9216,11.8508,11.9152,16500.0
2009-04-30 14:20:00,18.51,18.55,18.51,18.52,15400.0,11.9216,11.9474,11.9216,11.928,15400.0
2009-04-30 14:25:00,18.53,18.54,18.5,18.51,16500.0,11.9345,11.9409,11.9152,11.9216,16500.0
2009-04-30 14:30:00,18.52,18.52,18.42,18.42,31200.0,11.928,11.928,11.8636,11.8636,31200.0
2009-04-30 14:35:00,18.43,18.45,18.42,18.44,27100.0,11.8701,11.883,11.8636,11.8765,27100.0
2009-04-30 14:40:00,18.44,18.44,18.37,18.37,22600.0,11.8765,11.8765,11.8314,11.8314,22600.0
2009-04-30 14:45:00,18.37,18.38,18.35,18.37,18000.0,11.8314,11.8379,11.8186,11.8314,18000.0
2009-04-30 14:50:00,18.36,18.38,18.34,18.37,45400.0,11.825,11.8379,11.8121,11.8314,45400.0
2009-04-30 14:55:00,18.37,18.4,18.35,18.38,23100.0,11.8314,11.8508,11.8186,11.8379,23100.0
2009-04-30 15:00:00,18.37,18.38,18.26,18.26,63200.0,11.8314,11.8379,11.7606,11.7606,63200.0
2009-04-30 15:05:00,18.26,18.27,18.17,18.18,71500.0,11.7606,11.767,11.7026,11.7091,71500.0
2009-04-30 15:10:00,18.18,18.27,18.18,18.2,35700.0,11.7091,11.767,11.7091,11.7219,35700.0
2009-04-30 15:15:00,18.2,18.24,18.12,18.19,40600.0,11.7219,11.7477,11.6704,11.7155,40600.0
2009-04-30 15:20:00,18.19,18.21,18.17,18.19,28800.0,11.7155,11.7284,11.7026,11.7155,28800.0
2009-04-30 15:25:00,18.18,18.24,18.18,18.23,38400.0,11.7091,11.7477,11.7091,11.7413,38400.0
2009-04-30 15:30:00,18.23,18.35,18.23,18.31,99100.0,11.7413,11.8186,11.7413,11.7928,99100.0
2009-04-30 15:35:00,18.32,18.33,18.28,18.29,62200.0,11.7992,11.8057,11.7735,11.7799,62200.0
2009-04-30 15:40:00,18.3,18.32,18.25,18.32,59900.0,11.7863,11.7992,11.7541,11.7992,59900.0
2009-04-30 15:45:00,18.33,18.41,18.32,18.35,78000.0,11.8057,11.8572,11.7992,11.8186,78000.0
2009-04-30 15:50:00,18.35,18.38,18.3,18.32,86400.0,11.8186,11.8379,11.7863,11.7992,86400.0
2009-04-30 15:55:00,18.32,18.35,18.26,18.29,177200.0,11.7992,11.8186,11.7606,11.7799,177200.0
2009-05-01 09:30:00,18.21,18.45,18.21,18.32,31900.0,11.7284,11.883,11.7284,11.7992,31900.0
2009-05-01 09:35:00,18.33,18.34,18.27,18.29,36600.0,11.8057,11.8121,11.767,11.7799,36600.0
2009-05-01 09:40:00,18.29,18.38,18.25,18.37,52900.0,11.7799,11.8379,11.7541,11.8314,52900.0
2009-05-01 09:45:00,18.38,18.4,18.28,18.28,48600.0,11.8379,11.8508,11.7735,11.7735,48600.0
2009-05-01 09:50:00,18.28,18.29,18.18,18.19,51300.0,11.7735,11.7799,11.7091,11.7155,51300.0
2009-05-01 09:55:00,18.19,18.32,18.19,18.32,46100.0,11.7155,11.7992,11.7155,11.7992,46100.0
2009-05-01 10:00:00,18.32,18.47,18.3,18.45,31900.0,11.7992,11.8958,11.7863,11.883,31900.0
2009-05-01 10:05:00,18.45,18.45,18.36,18.36,24000.0,11.883,11.883,11.825,11.825,24000.0
2009-05-01 10:10:00,18.37,18.4,18.32,18.4,28400.0,11.8314,11.8508,11.7992,11.8508,28400.0
2009-05-01 10:15:00,18.39,18.47,18.39,18.4,37600.0,11.8443,11.8958,11.8443,11.8508,37600.0
2009-05-01 10:20:00,18.38,18.39,18.32,18.33,23600.0,11.8379,11.8443,11.7992,11.8057,23600.0
2009-05-01 10:25:00,18.33,18.33,18.28,18.29,26300.0,11.8057,11.8057,11.7735,11.7799,26300.0
2009-05-01 10:30:00,18.29,18.3,18.26,18.28,11200.0,11.7799,11.7863,11.7606,11.7735,11200.0
2009-05-01 10:35:00,18.28,18.33,18.27,18.33,16100.0,11.7735,11.8057,11.767,11.8057,16100.0
2009-05-01 10:40:00,18.32,18.34,18.3,18.33,11500.0,11.7992,11.8121,11.7863,11.8057,11500.0
2009-05-01 10:45:00,18.34,18.45,18.33,18.43,21500.0,11.8121,11.883,11.8057,11.8701,21500.0
2009-05-01 10:50:00,18.43,18.51,18.41,18.47,25200.0,11.8701,11.9216,11.8572,11.8958,25200.0
2009-05-01 10:55:00,18.46,18.47,18.45,18.45,5700.0,11.8894,11.8958,11.883,11.883,5700.0
2009-05-01 11:00:00,18.45,18.49,18.43,18.46,15300.0,11.883,11.9087,11.8701,11.8894,15300.0
2009-05-01 11:05:00,18.47,18.56,18.46,18.53,30400.0,11.8958,11.9538,11.8894,11.9345,30400.0
2009-05-01 11:10:00,18.53,18.6,18.52,18.6,19700.0,11.9345,11.9796,11.928,11.9796,19700.0
2009-05-01 11:15:00,18.61,18.61,18.58,18.6,22700.0,11.986,11.986,11.9667,11.9796,22700.0
2009-05-01 11:20:00,18.61,18.67,18.61,18.67,13400.0,11.986,12.0247,11.986,12.0247,13400.0
2009-05-01 11:25:00,18.68,18.72,18.64,18.65,62600.0,12.0311,12.0569,12.0053,12.0118,62600.0
2009-05-01 11:30:00,18.64,18.65,18.64,18.64,7800.0,12.0053,12.0118,12.0053,12.0053,7800.0
2009-05-01 11:35:00,18.65,18.65,18.62,18.65,25800.0,12.0118,12.0118,11.9924,12.0118,25800.0
2009-05-01 11:40:00,18.65,18.68,18.64,18.65,16600.0,12.0118,12.0311,12.0053,12.0118,16600.0
2009-05-01 11:45:00,18.66,18.67,18.64,18.65,10600.0,12.0182,12.0247,12.0053,12.0118,10600.0
2009-05-01 11:50:00,18.65,18.68,18.64,18.64,22000.0,12.0118,12.0311,12.0053,12.0053,22000.0
2009-05-01 11:55:00,18.65,18.65,18.6,18.61,16000.0,12.0118,12.0118,11.9796,11.986,16000.0
2009-05-01 12:00:00,18.61,18.62,18.61,18.62,16500.0,11.986,11.9924,11.986,11.9924,16500.0
2009-05-01 12:05:00,18.62,18.65,18.61,18.65,15300.0,11.9924,12.0118,11.986,12.0118,15300.0
2009-05-01 12:10:00,18.64,18.7,18.63,18.69,29500.0,12.0053,12.044,11.9989,12.0375,29500.0
2009-05-01 12:15:00,18.68,18.73,18.68,18.72,26000.0,12.0311,12.0633,12.0311,12.0569,26000.0
2009-05-01 12:20:00,18.72,18.72,18.69,18.69,14600.0,12.0569,12.0569,12.0375,12.0375,14600.0
2009-05-01 12:25:00,18.7,18.7,18.62,18.63,17900.0,12.044,12.044,11.9924,11.9989,17900.0
2009-05-01 12:30:00,18.62,18.68,18.6,18.68,31500.0,11.9924,12.0311,11.9796,12.0311,31500.0
2009-05-01 12:35:00,18.68,18.78,18.68,18.78,30500.0,12.0311,12.0955,12.0311,12.0955,30500.0
2009-05-01 12:40:00,18.78,18.79,18.73,18.73,17600.0,12.0955,12.1019,12.0633,12.0633,17600.0
2009-05-01 12:45:00,18.73,18.73,18.69,18.69,22700.0,12.0633,12.0633,12.0375,12.0375,22700.0
2009-05-01 12:50:00,18.7,18.75,18.67,18.71,30300.0,12.044,12.0762,12.0247,12.0504,30300.0
2009-05-01 12:55:00,18.71,18.79,18.71,18.77,20700.0,12.0504,12.1019,12.0504,12.0891,20700.0
2009-05-01 13:00:00,18.77,18.77,18.74,18.75,15900.0,12.0891,12.0891,12.0697,12.0762,15900.0
2009-05-01 13:05:00,18.76,18.8,18.74,18.79,21000.0,12.0826,12.1084,12.0697,12.1019,21000.0
2009-05-01 13:10:00,18.79,18.83,18.79,18.82,15300.0,12.1019,12.1277,12.1019,12.1213,15300.0
2009-05-01 13:15:00,18.83,18.85,18.82,18.83,25600.0,12.1277,12.1406,12.1213,12.1277,25600.0
2009-05-01 13:20:00,18.83,18.89,18.83,18.88,34200.0,12.1277,12.1663,12.1277,12.1599,34200.0
2009-05-01 13:25:00,18.87,18.89,18.86,18.89,15300.0,12.1535,12.1663,12.147,12.1663,15300.0
2009-05-01 13:30:00,18.88,18.9,18.88,18.89,13700.0,12.1599,12.1728,12.1599,12.1663,13700.0
2009-05-01 13:35:00,18.89,18.94,18.87,18.93,21000.0,12.1663,12.1985,12.1535,12.1921,21000.0
2009-05-01 13:40:00,18.93,18.94,18.91,18.91,13000.0,12.1921,12.1985,12.1792,12.1792,13000.0
2009-05-01 13:45:00,18.91,18.92,18.9,18.91,11500.0,12.1792,12.1857,12.1728,12.1792,11500.0
2009-05-01 13:50:00,18.91,18.91,18.87,18.88,13700.0,12.1792,12.1792,12.1535,12.1599,13700.0
2009-05-01 13:55:00,18.88,18.88,18.86,18.88,21200.0,12.1599,12.1599,12.147,12.1599,21200.0
2009-05-01 14:00:00,18.88,18.95,18.88,18.91,58100.0,12.1599,12.205,12.1599,12.1792,58100.0
2009-05-01 14:05:00,18.92,19.0,18.92,18.98,61000.0,12.1857,12.2372,12.1857,12.2243,61000.0
2009-05-01 14:10:00,18.98,18.98,18.91,18.91,20000.0,12.2243,12.2243,12.1792,12.1792,20000.0
2009-05-01 14:15:00,18.92,18.95,18.92,18.92,37000.0,12.1857,12.205,12.1857,12.1857,37000.0
2009-05-01 14:20:00,18.92,18.92,18.91,18.92,10400.0,12.1857,12.1857,12.1792,12.1857,10400.0
2009-05-01 14:25:00,18.91,18.93,18.9,18.9,29100.0,12.1792,12.1921,12.1728,12.1728,29100.0
2009-05-01 14:30:00,18.9,18.9,18.87,18.89,41700.0,12.1728,12.1728,12.1535,12.1663,41700.0
2009-05-01 14:35:00,18.89,18.91,18.88,18.89,26700.0,12.1663,12.1792,12.1599,12.1663,26700.0
2009-05-01 14:40:00,18.89,18.89,18.86,18.89,30800.0,12.1663,12.1663,12.147,12.1663,30800.0
2009-05-01 14:45:00,18.89,18.89,18.85,18.86,57800.0,12.1663,12.1663,12.1406,12.147,57800.0
2009-05-01 14:50:00,18.86,18.86,18.83,18.84,31000.0,12.147,12.147,12.1277,12.1341,31000.0
2009-05-01 14:55:00,18.83,18.84,18.83,18.84,22300.0,12.1277,12.1341,12.1277,12.1341,22300.0
2009-05-01 15:00:00,18.83,18.86,18.83,18.86,42500.0,12.1277,12.147,12.1277,12.147,42500.0
2009-05-01 15:05:00,18.86,18.87,18.81,18.81,38500.0,12.147,12.1535,12.1148,12.1148,38500.0
2009-05-01 15:10:00,18.82,18.82,18.74,18.74,52700.0,12.1213,12.1213,12.0697,12.0697,52700.0
2009-05-01 15:15:00,18.74,18.8,18.73,18.77,69000.0,12.0697,12.1084,12.0633,12.0891,69000.0
2009-05-01 15:20:00,18.76,18.81,18.75,18.81,26500.0,12.0826,12.1148,12.0762,12.1148,26500.0
2009-05-01 15:25:00,18.81,18.81,18.78,18.8,48000.0,12.1148,12.1148,12.0955,12.1084,48000.0
2009-05-01 15:30:00,18.8,18.8,18.72,18.76,55500.0,12.1084,12.1084,12.0569,12.0826,55500.0
2009-05-01 15:35:00,18.76,18.83,18.75,18.81,47000.0,12.0826,12.1277,12.0762,12.1148,47000.0
2009-05-01 15:40:00,18.82,18.82,18.79,18.81,64600.0,12.1213,12.1213,12.1019,12.1148,64600.0
2009-05-01 15:45:00,18.8,18.81,18.75,18.79,98200.0,12.1084,12.1148,12.0762,12.1019,98200.0
2009-05-01 15:50:00,18.79,18.83,18.76,18.8,101900.0,12.1019,12.1277,12.0826,12.1084,101900.0
2009-05-01 15:55:00,18.81,18.83,18.78,18.82,207300.0,12.1148,12.1277,12.0955,12.1213,207300.0
2009-05-04 09:30:00,18.81,18.88,18.75,18.86,51600.0,12.1148,12.1599,12.0762,12.147,51600.0
2009-05-04 09:35:00,18.86,18.99,18.86,18.92,35200.0,12.147,12.2308,12.147,12.1857,35200.0
2009-05-04 09:40:00,18.92,19.0,18.91,18.97,52600.0,12.1857,12.2372,12.1792,12.2179,52600.0
2009-05-04 09:45:00,18.99,19.0,18.94,18.94,18700.0,12.2308,12.2372,12.1985,12.1985,18700.0
2009-05-04 09:50:00,18.95,18.97,18.87,18.92,40400.0,12.205,12.2179,12.1535,12.1857,40400.0
2009-05-04 09:55:00,18.92,19.0,18.92,19.0,32200.0,12.1857,12.2372,12.1857,12.2372,32200.0
2009-05-04 10:00:00,19.0,19.15,19.0,19.06,58200.0,12.2372,12.3338,12.2372,12.2758,58200.0
2009-05-04 10:05:00,19.07,19.09,19.04,19.08,21500.0,12.2823,12.2952,12.263,12.2887,21500.0
2009-05-04 10:10:00,19.07,19.15,19.07,19.13,33400.0,12.2823,12.3338,12.2823,12.3209,33400.0
2009-05-04 10:15:00,19.13,19.16,19.08,19.15,24500.0,12.3209,12.3402,12.2887,12.3338,24500.0
2009-05-04 10:20:00,19.15,19.17,19.12,19.14,24100.0,12.3338,12.3467,12.3145,12.3274,24100.0
2009-05-04 10:25:00,19.13,19.16,19.12,19.16,19800.0,12.3209,12.3402,12.3145,12.3402,19800.0
2009-05-04 10:30:00,19.16,19.16,19.13,19.15,23700.0,12.3402,12.3402,12.3209,12.3338,23700.0
2009-05-04 10:35:00,19.14,19.15,19.1,19.12,89500.0,12.3274,12.3338,12.3016,12.3145,89500.0
2009-05-04 10:40:00,19.12,19.12,18.98,19.0,60900.0,12.3145,12.3145,12.2243,12.2372,60900.0
2009-05-04 10:45:00,18.99,19.07,18.99,19.06,24000.0,12.2308,12.2823,12.2308,12.2758,24000.0
2009-05-04 10:50:00,19.06,19.06,19.02,19.02,9400.0,12.2758,12.2758,12.2501,12.2501,9400.0
2009-05-04 10:55:00,19.02,19.03,18.98,19.0,16800.0,12.2501,12.2565,12.2243,12.2372,16800.0
2009-05-04 11:00:00,19.0,19.09,19.0,19.09,37700.0,12.2372,12.2952,12.2372,12.2952,37700.0
2009-05-04 11:05:00,19.09,19.16,19.08,19.12,27600.0,12.2952,12.3402,12.2887,12.3145,27600.0
2009-05-04 11:10:00,19.12,19.13,19.04,19.04,56600.0,12.3145,12.3209,12.263,12.263,56600.0
2009-05-04 11:15:00,19.05,19.05,18.97,18.98,54000.0,12.2694,12.2694,12.2179,12.2243,54000.0
2009-05-04 11:20:00,18.98,19.05,18.98,19.01,41200.0,12.2243,12.2694,12.2243,12.2436,41200.0
2009-05-04 11:25:00,19.01,19.06,19.01,19.06,23800.0,12.2436,12.2758,12.2436,12.2758,23800.0
2009-05-04 11:30:00,19.06,19.13,19.05,19.13,59900.0,12.2758,12.3209,12.2694,12.3209,59900.0
2009-05-04 11:35:00,19.13,19.14,19.1,19.11,17800.0,12.3209,12.3274,12.3016,12.308,17800.0
2009-05-04 11:40:00,19.1,19.14,19.08,19.12,38900.0,12.3016,12.3274,12.2887,12.3145,38900.0
2009-05-04 11:45:00,19.13,19.2,19.13,19.18,28600.0,12.3209,12.366,12.3209,12.3531,28600.0
2009-05-04 11:50:00,19.17,19.19,19.12,19.13,6700.0,12.3467,12.3596,12.3145,12.3209,6700.0
2009-05-04 11:55:00,19.12,19.17,19.12,19.17,14700.0,12.3145,12.3467,12.3145,12.3467,14700.0
2009-05-04 12:00:00,19.16,19.23,19.15,19.23,13100.0,12.3402,12.3853,12.3338,12.3853,13100.0
2009-05-04 12:05:00,19.22,19.23,19.14,19.14,13700.0,12.3789,12.3853,12.3274,12.3274,13700.0
2009-05-04 12:10:00,19.14,19.15,19.1,19.11,22200.0,12.3274,12.3338,12.3016,12.308,22200.0
2009-05-04 12:15:00,19.12,19.15,19.11,19.13,18900.0,12.3145,12.3338,12.308,12.3209,18900.0
2009-05-04 12:20:00,19.14,19.16,19.11,19.12,12200.0,12.3274,12.3402,12.308,12.3145,12200.0
2009-05-04 12:25:00,19.12,19.14,19.11,19.13,10700.0,12.3145,12.3274,12.308,12.3209,10700.0
2009-05-04 12:30:00,19.14,19.18,19.12,19.13,14700.0,12.3274,12.3531,12.3145,12.3209,14700.0
2009-05-04 12:35:00,19.13,19.17,19.13,19.15,8000.0,12.3209,12.3467,12.3209,12.3338,8000.0
2009-05-04 12:40:00,19.15,19.24,19.11,19.23,20600.0,12.3338,12.3918,12.308,12.3853,20600.0
2009-05-04 12:45:00,19.23,19.25,19.15,19.15,28300.0,12.3853,12.3982,12.3338,12.3338,28300.0
2009-05-04 12:50:00,19.16,19.17,19.12,19.12,13400.0,12.3402,12.3467,12.3145,12.3145,13400.0
2009-05-04 12:55:00,19.13,19.15,19.13,19.14,6000.0,12.3209,12.3338,12.3209,12.3274,6000.0
2009-05-04 13:00:00,19.14,19.14,19.1,19.13,7600.0,12.3274,12.3274,12.3016,12.3209,7600.0
2009-05-04 13:05:00,19.15,19.19,19.14,19.17,10000.0,12.3338,12.3596,12.3274,12.3467,10000.0
2009-05-04 13:10:00,19.17,19.22,19.17,19.21,16800.0,12.3467,12.3789,12.3467,12.3724,16800.0
2009-05-04 13:15:00,19.21,19.22,19.17,19.2,20100.0,12.3724,12.3789,12.3467,12.366,20100.0
2009-05-04 13:20:00,19.2,19.26,19.19,19.24,23400.0,12.366,12.4046,12.3596,12.3918,23400.0
2009-05-04 13:25:00,19.26,19.27,19.25,19.25,14100.0,12.4046,12.4111,12.3982,12.3982,14100.0
2009-05-04 13:30:00,19.25,19.31,19.25,19.28,24800.0,12.3982,12.4369,12.3982,12.4175,24800.0
2009-05-04 13:35:00,19.3,19.31,19.28,19.28,11500.0,12.4304,12.4369,12.4175,12.4175,11500.0
2009-05-04 13:40:00,19.28,19.28,19.26,19.28,16700.0,12.4175,12.4175,12.4046,12.4175,16700.0
2009-05-04 13:45:00,19.28,19.3,19.28,19.28,8700.0,12.4175,12.4304,12.4175,12.4175,8700.0
2009-05-04 13:50:00,19.28,19.3,19.22,19.23,11700.0,12.4175,12.4304,12.3789,12.3853,11700.0
2009-05-04 13:55:00,19.22,19.24,19.21,19.22,7700.0,12.3789,12.3918,12.3724,12.3789,7700.0
2009-05-04 14:00:00,19.24,19.25,19.21,19.23,14500.0,12.3918,12.3982,12.3724,12.3853,14500.0
2009-05-04 14:05:00,19.23,19.24,19.17,19.17,9300.0,12.3853,12.3918,12.3467,12.3467,9300.0
2009-05-04 14:10:00,19.18,19.25,19.17,19.24,41100.0,12.3531,12.3982,12.3467,12.3918,41100.0
2009-05-04 14:15:00,19.23,19.32,19.21,19.32,28600.0,12.3853,12.4433,12.3724,12.4433,28600.0
2009-05-04 14:20:00,19.32,19.32,19.27,19.28,17300.0,12.4433,12.4433,12.4111,12.4175,17300.0
2009-05-04 14:25:00,19.29,19.33,19.27,19.32,17600.0,12.424,12.4497,12.4111,12.4433,17600.0
2009-05-04 14:30:00,19.32,19.33,19.3,19.3,20600.0,12.4433,12.4497,12.4304,12.4304,20600.0
2009-05-04 14:35:00,19.3,19.34,19.29,19.3,24400.0,12.4304,12.4562,12.424,12.4304,24400.0
2009-05-04 14:40:00,19.3,19.35,19.28,19.35,30300.0,12.4304,12.4626,12.4175,12.4626,30300.0
2009-05-04 14:45:00,19.35,19.37,19.32,19.34,30600.0,12.4626,12.4755,12.4433,12.4562,30600.0
2009-05-04 14:50:00,19.34,19.34,19.29,19.29,31500.0,12.4562,12.4562,12.424,12.424,31500.0
2009-05-04 14:55:00,19.28,19.3,19.24,19.28,20500.0,12.4175,12.4304,12.3918,12.4175,20500.0
2009-05-04 15:00:00,19.28,19.32,19.27,19.29,31400.0,12.4175,12.4433,12.4111,12.424,31400.0
2009-05-04 15:05:00,19.29,19.32,19.26,19.28,32300.0,12.424,12.4433,12.4046,12.4175,32300.0
2009-05-04 15:10:00,19.28,19.3,19.24,19.3,38300.0,12.4175,12.4304,12.3918,12.4304,38300.0
2009-05-04 15:15:00,19.29,19.35,19.29,19.34,43600.0,12.424,12.4626,12.424,12.4562,43600.0
2009-05-04 15:20:00,19.34,19.37,19.34,19.34,56500.0,12.4562,12.4755,12.4562,12.4562,56500.0
2009-05-04 15:25:00,19.34,19.36,19.34,19.36,49800.0,12.4562,12.4691,12.4562,12.4691,49800.0
2009-05-04 15:30:00,19.36,19.4,19.32,19.33,133100.0,12.4691,12.4948,12.4433,12.4497,133100.0
2009-05-04 15:35:00,19.33,19.34,19.28,19.3,80100.0,12.4497,12.4562,12.4175,12.4304,80100.0
2009-05-04 15:40:00,19.3,19.36,19.28,19.33,105000.0,12.4304,12.4691,12.4175,12.4497,105000.0
2009-05-04 15:45:00,19.34,19.34,19.28,19.28,94600.0,12.4562,12.4562,12.4175,12.4175,94600.0
2009-05-04 15:50:00,19.28,19.35,19.28,19.33,113300.0,12.4175,12.4626,12.4175,12.4497,113300.0
2009-05-04 15:55:00,19.33,19.41,19.32,19.41,180200.0,12.4497,12.5013,12.4433,12.5013,180200.0
2009-05-05 09:30:00,19.36,19.36,19.18,19.23,25400.0,12.4691,12.4691,12.3531,12.3853,25400.0
2009-05-05 09:35:00,19.23,19.37,19.23,19.37,21900.0,12.3853,12.4755,12.3853,12.4755,21900.0
2009-05-05 09:40:00,19.39,19.4,19.24,19.24,17900.0,12.4884,12.4948,12.3918,12.3918,17900.0
2009-05-05 09:45:00,19.24,19.24,19.18,19.21,19500.0,12.3918,12.3918,12.3531,12.3724,19500.0
2009-05-05 09:50:00,19.2,19.2,19.16,19.18,18500.0,12.366,12.366,12.3402,12.3531,18500.0
2009-05-05 09:55:00,19.19,19.19,19.17,19.18,22000.0,12.3596,12.3596,12.3467,12.3531,22000.0
2009-05-05 10:00:00,19.19,19.21,19.08,19.08,38400.0,12.3596,12.3724,12.2887,12.2887,38400.0
2009-05-05 10:05:00,19.08,19.17,19.08,19.1,38500.0,12.2887,12.3467,12.2887,12.3016,38500.0
2009-05-05 10:10:00,19.1,19.13,19.1,19.12,15500.0,12.3016,12.3209,12.3016,12.3145,15500.0
2009-05-05 10:15:00,19.12,19.15,19.11,19.14,20800.0,12.3145,12.3338,12.308,12.3274,20800.0
2009-05-05 10:20:00,19.14,19.15,19.1,19.12,38000.0,12.3274,12.3338,12.3016,12.3145,38000.0
2009-05-05 10:25:00,19.12,19.12,19.03,19.04,43400.0,12.3145,12.3145,12.2565,12.263,43400.0
2009-05-05 10:30:00,19.05,19.05,18.87,18.9,135200.0,12.2694,12.2694,12.1535,12.1728,135200.0
2009-05-05 10:35:00,18.91,18.96,18.9,18.92,21900.0,12.1792,12.2114,12.1728,12.1857,21900.0
2009-05-05 10:40:00,18.92,18.97,18.9,18.96,14500.0,12.1857,12.2179,12.1728,12.2114,14500.0
2009-05-05 10:45:00,18.96,18.96,18.9,18.9,21800.0,12.2114,12.2114,12.1728,12.1728,21800.0
2009-05-05 10:50:00,18.9,18.92,18.87,18.9,18600.0,12.1728,12.1857,12.1535,12.1728,18600.0
2009-05-05 10:55:00,18.89,18.91,18.81,18.82,30500.0,12.1663,12.1792,12.1148,12.1213,30500.0
2009-05-05 11:00:00,18.82,18.85,18.81,18.85,22600.0,12.1213,12.1406,12.1148,12.1406,22600.0
2009-05-05 11:05:00,18.85,18.89,18.84,18.88,12200.0,12.1406,12.1663,12.1341,12.1599,12200.0
2009-05-05 11:10:00,18.89,18.93,18.86,18.87,18900.0,12.1663,12.1921,12.147,12.1535,18900.0
2009-05-05 11:15:00,18.88,18.91,18.87,18.89,22100.0,12.1599,12.1792,12.1535,12.1663,22100.0
2009-05-05 11:20:00,18.9,18.93,18.87,18.91,27800.0,12.1728,12.1921,12.1535,12.1792,27800.0
2009-05-05 11:25:00,18.91,18.93,18.9,18.92,12800.0,12.1792,12.1921,12.1728,12.1857,12800.0
2009-05-05 11:30:00,18.92,18.98,18.92,18.98,30700.0,12.1857,12.2243,12.1857,12.2243,30700.0
2009-05-05 11:35:00,18.98,19.02,18.98,19.01,39700.0,12.2243,12.2501,12.2243,12.2436,39700.0
2009-05-05 11:40:00,19.01,19.02,19.0,19.02,19800.0,12.2436,12.2501,12.2372,12.2501,19800.0
2009-05-05 11:45:00,19.02,19.02,19.0,19.01,15800.0,12.2501,12.2501,12.2372,12.2436,15800.0
2009-05-05 11:50:00,19.01,19.08,19.01,19.07,33600.0,12.2436,12.2887,12.2436,12.2823,33600.0
2009-05-05 11:55:00,19.07,19.12,19.07,19.11,17500.0,12.2823,12.3145,12.2823,12.308,17500.0
2009-05-05 12:00:00,19.11,19.12,19.1,19.1,9300.0,12.308,12.3145,12.3016,12.3016,9300.0
2009-05-05 12:05:00,19.1,19.11,19.1,19.11,8800.0,12.3016,12.308,12.3016,12.308,8800.0
2009-05-05 12:10:00,19.11,19.11,19.05,19.09,24300.0,12.308,12.308,12.2694,12.2952,24300.0
2009-05-05 12:15:00,19.08,19.09,19.07,19.08,9500.0,12.2887,12.2952,12.2823,12.2887,9500.0
2009-05-05 12:20:00,19.09,19.09,19.05,19.05,8100.0,12.2952,12.2952,12.2694,12.2694,8100.0
2009-05-05 12:25:00,19.06,19.08,19.05,19.06,9000.0,12.2758,12.2887,12.2694,12.2758,9000.0
2009-05-05 12:30:00,19.06,19.07,19.03,19.05,12800.0,12.2758,12.2823,12.2565,12.2694,12800.0
2009-05-05 12:35:00,19.06,19.06,18.99,19.0,10700.0,12.2758,12.2758,12.2308,12.2372,10700.0
2009-05-05 12:40:00,19.0,19.01,18.95,18.95,15700.0,12.2372,12.2436,12.205,12.205,15700.0
2009-05-05 12:45:00,18.95,18.96,18.94,18.95,16500.0,12.205,12.2114,12.1985,12.205,16500.0
2009-05-05 12:50:00,18.95,18.96,18.92,18.93,37200.0,12.205,12.2114,12.1857,12.1921,37200.0
2009-05-05 12:55:00,18.94,18.95,18.93,18.95,27000.0,12.1985,12.205,12.1921,12.205,27000.0
2009-05-05 13:00:00,18.94,18.95,18.93,18.93,30800.0,12.1985,12.205,12.1921,12.1921,30800.0
2009-05-05 13:05:00,18.93,18.95,18.93,18.93,58400.0,12.1921,12.205,12.1921,12.1921,58400.0
2009-05-05 13:10:00,18.93,18.94,18.84,18.84,48300.0,12.1921,12.1985,12.1341,12.1341,48300.0
2009-05-05 13:15:00,18.84,18.84,18.8,18.81,47200.0,12.1341,12.1341,12.1084,12.1148,47200.0
2009-05-05 13:20:00,18.81,18.82,18.76,18.76,48800.0,12.1148,12.1213,12.0826,12.0826,48800.0
2009-05-05 13:25:00,18.76,18.77,18.73,18.74,30600.0,12.0826,12.0891,12.0633,12.0697,30600.0
2009-05-05 13:30:00,18.75,18.77,18.74,18.76,26300.0,12.0762,12.0891,12.0697,12.0826,26300.0
2009-05-05 13:35:00,18.76,18.77,18.76,18.76,20900.0,12.0826,12.0891,12.0826,12.0826,20900.0
2009-05-05 13:40:00,18.76,18.77,18.74,18.74,38000.0,12.0826,12.0891,12.0697,12.0697,38000.0
2009-05-05 13:45:00,18.74,18.74,18.68,18.74,48000.0,12.0697,12.0697,12.0311,12.0697,48000.0
2009-05-05 13:50:00,18.75,18.8,18.75,18.78,56900.0,12.0762,12.1084,12.0762,12.0955,56900.0
2009-05-05 13:55:00,18.78,18.8,18.73,18.74,54600.0,12.0955,12.1084,12.0633,12.0697,54600.0
2009-05-05 14:00:00,18.74,18.75,18.74,18.74,20500.0,12.0697,12.0762,12.0697,12.0697,20500.0
2009-05-05 14:05:00,18.74,18.75,18.74,18.74,16500.0,12.0697,12.0762,12.0697,12.0697,16500.0
2009-05-05 14:10:00,18.74,18.75,18.73,18.74,75400.0,12.0697,12.0762,12.0633,12.0697,75400.0
2009-05-05 14:15:00,18.74,18.75,18.68,18.72,92900.0,12.0697,12.0762,12.0311,12.0569,92900.0
2009-05-05 14:20:00,18.73,18.75,18.67,18.69,33300.0,12.0633,12.0762,12.0247,12.0375,33300.0
2009-05-05 14:25:00,18.66,18.67,18.64,18.66,27700.0,12.0182,12.0247,12.0053,12.0182,27700.0
2009-05-05 14:30:00,18.66,18.69,18.64,18.66,32900.0,12.0182,12.0375,12.0053,12.0182,32900.0
2009-05-05 14:35:00,18.66,18.72,18.65,18.7,19100.0,12.0182,12.0569,12.0118,12.044,19100.0
2009-05-05 14:40:00,18.71,18.71,18.68,18.7,27800.0,12.0504,12.0504,12.0311,12.044,27800.0
2009-05-05 14:45:00,18.71,18.72,18.7,18.71,37500.0,12.0504,12.0569,12.044,12.0504,37500.0
2009-05-05 14:50:00,18.71,18.73,18.7,18.71,49300.0,12.0504,12.0633,12.044,12.0504,49300.0
2009-05-05 14:55:00,18.71,18.72,18.68,18.68,29200.0,12.0504,12.0569,12.0311,12.0311,29200.0
2009-05-05 15:00:00,18.68,18.69,18.67,18.69,31600.0,12.0311,12.0375,12.0247,12.0375,31600.0
2009-05-05 15:05:00,18.69,18.7,18.68,18.69,41700.0,12.0375,12.044,12.0311,12.0375,41700.0
2009-05-05 15:10:00,18.7,18.7,18.67,18.67,38900.0,12.044,12.044,12.0247,12.0247,38900.0
2009-05-05 15:15:00,18.67,18.68,18.62,18.63,131300.0,12.0247,12.0311,11.9924,11.9989,131300.0
2009-05-05 15:20:00,18.63,18.63,18.57,18.6,141800.0,11.9989,11.9989,11.9602,11.9796,141800.0
2009-05-05 15:25:00,18.6,18.63,18.6,18.62,70600.0,11.9796,11.9989,11.9796,11.9924,70600.0
2009-05-05 15:30:00,18.61,18.63,18.6,18.61,135900.0,11.986,11.9989,11.9796,11.986,135900.0
2009-05-05 15:35:00,18.62,18.64,18.61,18.62,85900.0,11.9924,12.0053,11.986,11.9924,85900.0
2009-05-05 15:40:00,18.63,18.7,18.63,18.7,138600.0,11.9989,12.044,11.9989,12.044,138600.0
2009-05-05 15:45:00,18.7,18.78,18.7,18.77,108100.0,12.044,12.0955,12.044,12.0891,108100.0
2009-05-05 15:50:00,18.78,18.78,18.71,18.72,141400.0,12.0955,12.0955,12.0504,12.0569,141400.0
2009-05-05 15:55:00,18.72,18.74,18.72,18.72,192900.0,12.0569,12.0697,12.0569,12.0569,192900.0
2009-05-06 09:30:00,18.96,19.19,18.96,19.19,76200.0,12.2114,12.3596,12.2114,12.3596,76200.0
2009-05-06 09:35:00,19.18,19.21,19.07,19.15,51600.0,12.3531,12.3724,12.2823,12.3338,51600.0
2009-05-06 09:40:00,19.13,19.19,19.13,19.16,19200.0,12.3209,12.3596,12.3209,12.3402,19200.0
2009-05-06 09:45:00,19.16,19.17,19.05,19.11,35300.0,12.3402,12.3467,12.2694,12.308,35300.0
2009-05-06 09:50:00,19.11,19.25,19.07,19.22,50600.0,12.308,12.3982,12.2823,12.3789,50600.0
2009-05-06 09:55:00,19.22,19.28,19.2,19.28,35800.0,12.3789,12.4175,12.366,12.4175,35800.0
2009-05-06 10:00:00,19.26,19.29,19.13,19.14,55900.0,12.4046,12.424,12.3209,12.3274,55900.0
2009-05-06 10:05:00,19.13,19.14,19.03,19.08,29400.0,12.3209,12.3274,12.2565,12.2887,29400.0
2009-05-06 10:10:00,19.08,19.15,19.08,19.13,49100.0,12.2887,12.3338,12.2887,12.3209,49100.0
2009-05-06 10:15:00,19.14,19.2,19.13,19.16,56900.0,12.3274,12.366,12.3209,12.3402,56900.0
2009-05-06 10:20:00,19.15,19.18,19.0,19.0,88300.0,12.3338,12.3531,12.2372,12.2372,88300.0
2009-05-06 10:25:00,19.01,19.01,18.82,18.85,118700.0,12.2436,12.2436,12.1213,12.1406,118700.0
2009-05-06 10:30:00,18.84,18.85,18.77,18.85,33300.0,12.1341,12.1406,12.0891,12.1406,33300.0
2009-05-06 10:35:00,18.85,18.91,18.84,18.91,54400.0,12.1406,12.1792,12.1341,12.1792,54400.0
2009-05-06 10:40:00,18.91,18.91,18.85,18.86,25200.0,12.1792,12.1792,12.1406,12.147,25200.0
2009-05-06 10:45:00,18.86,18.91,18.86,18.9,16300.0,12.147,12.1792,12.147,12.1728,16300.0
2009-05-06 10:50:00,18.9,18.91,18.88,18.88,17100.0,12.1728,12.1792,12.1599,12.1599,17100.0
2009-05-06 10:55:00,18.87,18.92,18.85,18.91,20500.0,12.1535,12.1857,12.1406,12.1792,20500.0
2009-05-06 11:00:00,18.91,18.92,18.9,18.91,11700.0,12.1792,12.1857,12.1728,12.1792,11700.0
2009-05-06 11:05:00,18.91,18.92,18.84,18.91,30700.0,12.1792,12.1857,12.1341,12.1792,30700.0
2009-05-06 11:10:00,18.91,18.94,18.91,18.92,13800.0,12.1792,12.1985,12.1792,12.1857,13800.0
2009-05-06 11:15:00,18.91,18.95,18.9,18.9,19300.0,12.1792,12.205,12.1728,12.1728,19300.0
2009-05-06 11:20:00,18.89,18.91,18.86,18.9,24900.0,12.1663,12.1792,12.147,12.1728,24900.0
2009-05-06 11:25:00,18.9,18.98,18.9,18.96,26000.0,12.1728,12.2243,12.1728,12.2114,26000.0
2009-05-06 11:30:00,18.96,18.96,18.92,18.96,20000.0,12.2114,12.2114,12.1857,12.2114,20000.0
2009-05-06 11:35:00,18.96,19.05,18.95,19.03,25100.0,12.2114,12.2694,12.205,12.2565,25100.0
2009-05-06 11:40:00,19.03,19.04,19.01,19.03,13700.0,12.2565,12.263,12.2436,12.2565,13700.0
2009-05-06 11:45:00,19.03,19.06,19.02,19.06,12000.0,12.2565,12.2758,12.2501,12.2758,12000.0
2009-05-06 11:50:00,19.06,19.07,19.05,19.05,8100.0,12.2758,12.2823,12.2694,12.2694,8100.0
2009-05-06 11:55:00,19.06,19.13,19.05,19.13,19800.0,12.2758,12.3209,12.2694,12.3209,19800.0
2009-05-06 12:00:00,19.12,19.15,19.12,19.13,12900.0,12.3145,12.3338,12.3145,12.3209,12900.0
2009-05-06 12:05:00,19.12,19.13,19.11,19.12,6400.0,12.3145,12.3209,12.308,12.3145,6400.0
2009-05-06 12:10:00,19.11,19.18,19.1,19.17,31800.0,12.308,12.3531,12.3016,12.3467,31800.0
2009-05-06 12:15:00,19.18,19.18,19.16,19.16,16000.0,12.3531,12.3531,12.3402,12.3402,16000.0
2009-05-06 12:20:00,19.17,19.18,19.16,19.16,13800.0,12.3467,12.3531,12.3402,12.3402,13800.0
2009-05-06 12:25:00,19.16,19.2,19.16,19.2,9100.0,12.3402,12.366,12.3402,12.366,9100.0
2009-05-06 12:30:00,19.2,19.2,19.17,19.17,8500.0,12.366,12.366,12.3467,12.3467,8500.0
2009-05-06 12:35:00,19.18,19.18,19.11,19.13,39000.0,12.3531,12.3531,12.308,12.3209,39000.0
2009-05-06 12:40:00,19.14,19.14,19.13,19.14,25200.0,12.3274,12.3274,12.3209,12.3274,25200.0
2009-05-06 12:45:00,19.13,19.15,19.13,19.15,7700.0,12.3209,12.3338,12.3209,12.3338,7700.0
2009-05-06 12:50:00,19.15,19.15,19.14,19.15,2000.0,12.3338,12.3338,12.3274,12.3338,2000.0
2009-05-06 12:55:00,19.14,19.17,19.14,19.16,51600.0,12.3274,12.3467,12.3274,12.3402,51600.0
2009-05-06 13:00:00,19.16,19.17,19.11,19.13,19600.0,12.3402,12.3467,12.308,12.3209,19600.0
2009-05-06 13:05:00,19.13,19.13,19.08,19.09,8800.0,12.3209,12.3209,12.2887,12.2952,8800.0
2009-05-06 13:10:00,19.09,19.13,19.08,19.13,13700.0,12.2952,12.3209,12.2887,12.3209,13700.0
2009-05-06 13:15:00,19.13,19.14,19.11,19.13,10300.0,12.3209,12.3274,12.308,12.3209,10300.0
2009-05-06 13:20:00,19.13,19.2,19.12,19.13,21500.0,12.3209,12.366,12.3145,12.3209,21500.0
2009-05-06 13:25:00,19.13,19.14,19.1,19.1,9000.0,12.3209,12.3274,12.3016,12.3016,9000.0
2009-05-06 13:30:00,19.1,19.15,19.07,19.14,17900.0,12.3016,12.3338,12.2823,12.3274,17900.0
2009-05-06 13:35:00,19.14,19.16,19.14,19.14,20200.0,12.3274,12.3402,12.3274,12.3274,20200.0
2009-05-06 13:40:00,19.14,19.16,19.1,19.14,16000.0,12.3274,12.3402,12.3016,12.3274,16000.0
2009-05-06 13:45:00,19.13,19.14,19.07,19.09,33900.0,12.3209,12.3274,12.2823,12.2952,33900.0
2009-05-06 13:50:00,19.1,19.12,19.08,19.11,73000.0,12.3016,12.3145,12.2887,12.308,73000.0
2009-05-06 13:55:00,19.1,19.12,19.09,19.11,68700.0,12.3016,12.3145,12.2952,12.308,68700.0
2009-05-06 14:00:00,19.11,19.11,19.09,19.1,24200.0,12.308,12.308,12.2952,12.3016,24200.0
2009-05-06 14:05:00,19.09,19.1,19.09,19.1,10000.0,12.2952,12.3016,12.2952,12.3016,10000.0
2009-05-06 14:10:00,19.09,19.1,19.09,19.1,16800.0,12.2952,12.3016,12.2952,12.3016,16800.0
2009-05-06 14:15:00,19.1,19.11,19.08,19.1,44800.0,12.3016,12.308,12.2887,12.3016,44800.0
2009-05-06 14:20:00,19.1,19.12,19.09,19.11,76000.0,12.3016,12.3145,12.2952,12.308,76000.0
2009-05-06 14:25:00,19.11,19.12,19.09,19.11,23300.0,12.308,12.3145,12.2952,12.308,23300.0
2009-05-06 14:30:00,19.1,19.13,19.1,19.11,46600.0,12.3016,12.3209,12.3016,12.308,46600.0
2009-05-06 14:35:00,19.1,19.14,19.09,19.12,48700.0,12.3016,12.3274,12.2952,12.3145,48700.0
2009-05-06 14:40:00,19.13,19.15,19.07,19.11,44300.0,12.3209,12.3338,12.2823,12.308,44300.0
2009-05-06 14:45:00,19.11,19.11,19.08,19.11,52900.0,12.308,12.308,12.2887,12.308,52900.0
2009-05-06 14:50:00,19.11,19.14,19.08,19.09,43200.0,12.308,12.3274,12.2887,12.2952,43200.0
2009-05-06 14:55:00,19.1,19.11,19.06,19.08,27800.0,12.3016,12.308,12.2758,12.2887,27800.0
2009-05-06 15:00:00,19.08,19.1,19.03,19.04,71800.0,12.2887,12.3016,12.2565,12.263,71800.0
2009-05-06 15:05:00,19.05,19.1,19.03,19.09,40300.0,12.2694,12.3016,12.2565,12.2952,40300.0
2009-05-06 15:10:00,19.09,19.1,19.08,19.09,20500.0,12.2952,12.3016,12.2887,12.2952,20500.0
2009-05-06 15:15:00,19.09,19.1,19.07,19.09,26100.0,12.2952,12.3016,12.2823,12.2952,26100.0
2009-05-06 15:20:00,19.09,19.1,19.03,19.03,39200.0,12.2952,12.3016,12.2565,12.2565,39200.0
2009-05-06 15:25:00,19.03,19.09,19.0,19.08,45100.0,12.2565,12.2952,12.2372,12.2887,45100.0
2009-05-06 15:30:00,19.08,19.13,19.05,19.11,54400.0,12.2887,12.3209,12.2694,12.308,54400.0
2009-05-06 15:35:00,19.1,19.12,19.04,19.08,80100.0,12.3016,12.3145,12.263,12.2887,80100.0
2009-05-06 15:40:00,19.08,19.18,19.08,19.17,142100.0,12.2887,12.3531,12.2887,12.3467,142100.0
2009-05-06 15:45:00,19.17,19.19,19.14,19.19,96800.0,12.3467,12.3596,12.3274,12.3596,96800.0
2009-05-06 15:50:00,19.19,19.24,19.14,19.17,96100.0,12.3596,12.3918,12.3274,12.3467,96100.0
2009-05-06 15:55:00,19.17,19.25,19.15,19.25,146700.0,12.3467,12.3982,12.3338,12.3982,146700.0
2009-05-07 09:30:00,19.35,19.35,19.16,19.29,42500.0,12.4626,12.4626,12.3402,12.424,42500.0
2009-05-07 09:35:00,19.25,19.29,19.05,19.27,41900.0,12.3982,12.424,12.2694,12.4111,41900.0
2009-05-07 09:40:00,19.27,19.36,19.22,19.32,13900.0,12.4111,12.4691,12.3789,12.4433,13900.0
2009-05-07 09:45:00,19.31,19.31,19.09,19.09,29800.0,12.4369,12.4369,12.2952,12.2952,29800.0
2009-05-07 09:50:00,19.06,19.1,18.98,18.98,27500.0,12.2758,12.3016,12.2243,12.2243,27500.0
2009-05-07 09:55:00,18.99,19.02,18.95,18.99,25600.0,12.2308,12.2501,12.205,12.2308,25600.0
2009-05-07 10:00:00,18.95,18.96,18.89,18.89,27400.0,12.205,12.2114,12.1663,12.1663,27400.0
2009-05-07 10:05:00,18.87,18.88,18.74,18.81,42800.0,12.1535,12.1599,12.0697,12.1148,42800.0
2009-05-07 10:10:00,18.83,18.85,18.78,18.82,26300.0,12.1277,12.1406,12.0955,12.1213,26300.0
2009-05-07 10:15:00,18.81,18.93,18.79,18.89,38500.0,12.1148,12.1921,12.1019,12.1663,38500.0
2009-05-07 10:20:00,18.89,18.91,18.74,18.74,35500.0,12.1663,12.1792,12.0697,12.0697,35500.0
2009-05-07 10:25:00,18.74,18.74,18.67,18.68,66300.0,12.0697,12.0697,12.0247,12.0311,66300.0
2009-05-07 10:30:00,18.68,18.68,18.62,18.62,37400.0,12.0311,12.0311,11.9924,11.9924,37400.0
2009-05-07 10:35:00,18.62,18.7,18.6,18.7,30600.0,11.9924,12.044,11.9796,12.044,30600.0
2009-05-07 10:40:00,18.7,18.71,18.65,18.68,27500.0,12.044,12.0504,12.0118,12.0311,27500.0
2009-05-07 10:45:00,18.68,18.74,18.67,18.74,40700.0,12.0311,12.0697,12.0247,12.0697,40700.0
2009-05-07 10:50:00,18.72,18.8,18.72,18.77,28800.0,12.0569,12.1084,12.0569,12.0891,28800.0
2009-05-07 10:55:00,18.77,18.8,18.76,18.76,12100.0,12.0891,12.1084,12.0826,12.0826,12100.0
2009-05-07 11:00:00,18.76,18.84,18.74,18.77,28200.0,12.0826,12.1341,12.0697,12.0891,28200.0
2009-05-07 11:05:00,18.76,18.81,18.75,18.81,24000.0,12.0826,12.1148,12.0762,12.1148,24000.0
2009-05-07 11:10:00,18.81,18.84,18.74,18.74,25600.0,12.1148,12.1341,12.0697,12.0697,25600.0
2009-05-07 11:15:00,18.74,18.79,18.67,18.69,36900.0,12.0697,12.1019,12.0247,12.0375,36900.0
2009-05-07 11:20:00,18.68,18.73,18.65,18.72,56500.0,12.0311,12.0633,12.0118,12.0569,56500.0
2009-05-07 11:25:00,18.72,18.79,18.7,18.7,34600.0,12.0569,12.1019,12.044,12.044,34600.0
2009-05-07 11:30:00,18.7,18.71,18.6,18.65,130100.0,12.044,12.0504,11.9796,12.0118,130100.0
2009-05-07 11:35:00,18.63,18.73,18.63,18.71,20800.0,11.9989,12.0633,11.9989,12.0504,20800.0
2009-05-07 11:40:00,18.71,18.74,18.71,18.72,17900.0,12.0504,12.0697,12.0504,12.0569,17900.0
2009-05-07 11:45:00,18.71,18.72,18.65,18.65,16500.0,12.0504,12.0569,12.0118,12.0118,16500.0
2009-05-07 11:50:00,18.65,18.75,18.64,18.75,19400.0,12.0118,12.0762,12.0053,12.0762,19400.0
2009-05-07 11:55:00,18.75,18.76,18.73,18.73,12700.0,12.0762,12.0826,12.0633,12.0633,12700.0
2009-05-07 12:00:00,18.73,18.78,18.7,18.77,27500.0,12.0633,12.0955,12.044,12.0891,27500.0
2009-05-07 12:05:00,18.76,18.77,18.72,18.74,11800.0,12.0826,12.0891,12.0569,12.0697,11800.0
2009-05-07 12:10:00,18.72,18.74,18.72,18.73,20600.0,12.0569,12.0697,12.0569,12.0633,20600.0
2009-05-07 12:15:00,18.72,18.73,18.72,18.73,8800.0,12.0569,12.0633,12.0569,12.0633,8800.0
2009-05-07 12:20:00,18.73,18.78,18.72,18.78,15500.0,12.0633,12.0955,12.0569,12.0955,15500.0
2009-05-07 12:25:00,18.78,18.79,18.77,18.79,22200.0,12.0955,12.1019,12.0891,12.1019,22200.0
2009-05-07 12:30:00,18.79,18.83,18.79,18.83,11700.0,12.1019,12.1277,12.1019,12.1277,11700.0
2009-05-07 12:35:00,18.84,18.85,18.84,18.85,12600.0,12.1341,12.1406,12.1341,12.1406,12600.0
2009-05-07 12:40:00,18.85,18.93,18.84,18.93,16500.0,12.1406,12.1921,12.1341,12.1921,16500.0
2009-05-07 12:45:00,18.93,18.93,18.9,18.91,14100.0,12.1921,12.1921,12.1728,12.1792,14100.0
2009-05-07 12:50:00,18.91,18.91,18.86,18.86,12300.0,12.1792,12.1792,12.147,12.147,12300.0
2009-05-07 12:55:00,18.86,18.9,18.86,18.9,14800.0,12.147,12.1728,12.147,12.1728,14800.0
2009-05-07 13:00:00,18.9,18.91,18.83,18.86,37100.0,12.1728,12.1792,12.1277,12.147,37100.0
2009-05-07 13:05:00,18.85,18.87,18.85,18.87,18400.0,12.1406,12.1535,12.1406,12.1535,18400.0
2009-05-07 13:10:00,18.86,18.89,18.85,18.86,13000.0,12.147,12.1663,12.1406,12.147,13000.0
2009-05-07 13:15:00,18.85,18.86,18.81,18.86,44200.0,12.1406,12.147,12.1148,12.147,44200.0
2009-05-07 13:20:00,18.86,18.89,18.85,18.87,31800.0,12.147,12.1663,12.1406,12.1535,31800.0
2009-05-07 13:25:00,18.87,18.88,18.82,18.82,40800.0,12.1535,12.1599,12.1213,12.1213,40800.0
2009-05-07 13:30:00,18.82,18.83,18.79,18.8,26000.0,12.1213,12.1277,12.1019,12.1084,26000.0
2009-05-07 13:35:00,18.8,18.82,18.78,18.79,35300.0,12.1084,12.1213,12.0955,12.1019,35300.0
2009-05-07 13:40:00,18.79,18.79,18.76,18.76,30400.0,12.1019,12.1019,12.0826,12.0826,30400.0
2009-05-07 13:45:00,18.77,18.77,18.74,18.74,11100.0,12.0891,12.0891,12.0697,12.0697,11100.0
2009-05-07 13:50:00,18.74,18.76,18.74,18.74,18100.0,12.0697,12.0826,12.0697,12.0697,18100.0
2009-05-07 13:55:00,18.74,18.79,18.73,18.79,25400.0,12.0697,12.1019,12.0633,12.1019,25400.0
2009-05-07 14:00:00,18.79,18.79,18.74,18.77,21400.0,12.1019,12.1019,12.0697,12.0891,21400.0
2009-05-07 14:05:00,18.76,18.79,18.75,18.78,18200.0,12.0826,12.1019,12.0762,12.0955,18200.0
2009-05-07 14:10:00,18.78,18.78,18.69,18.7,21300.0,12.0955,12.0955,12.0375,12.044,21300.0
2009-05-07 14:15:00,18.7,18.71,18.68,18.7,21800.0,12.044,12.0504,12.0311,12.044,21800.0
2009-05-07 14:20:00,18.71,18.72,18.69,18.69,10900.0,12.0504,12.0569,12.0375,12.0375,10900.0
2009-05-07 14:25:00,18.7,18.74,18.69,18.72,15900.0,12.044,12.0697,12.0375,12.0569,15900.0
2009-05-07 14:30:00,18.73,18.74,18.67,18.67,19600.0,12.0633,12.0697,12.0247,12.0247,19600.0
2009-05-07 14:35:00,18.67,18.7,18.64,18.65,23100.0,12.0247,12.044,12.0053,12.0118,23100.0
2009-05-07 14:40:00,18.66,18.66,18.61,18.64,10600.0,12.0182,12.0182,11.986,12.0053,10600.0
2009-05-07 14:45:00,18.64,18.68,18.63,18.68,22300.0,12.0053,12.0311,11.9989,12.0311,22300.0
2009-05-07 14:50:00,18.68,18.74,18.65,18.67,39600.0,12.0311,12.0697,12.0118,12.0247,39600.0
2009-05-07 14:55:00,18.65,18.71,18.63,18.69,38800.0,12.0118,12.0504,11.9989,12.0375,38800.0
2009-05-07 15:00:00,18.69,18.74,18.66,18.7,39300.0,12.0375,12.0697,12.0182,12.044,39300.0
2009-05-07 15:05:00,18.71,18.71,18.64,18.69,35200.0,12.0504,12.0504,12.0053,12.0375,35200.0
2009-05-07 15:10:00,18.69,18.69,18.65,18.68,19900.0,12.0375,12.0375,12.0118,12.0311,19900.0
2009-05-07 15:15:00,18.68,18.72,18.67,18.72,23400.0,12.0311,12.0569,12.0247,12.0569,23400.0
2009-05-07 15:20:00,18.72,18.78,18.71,18.73,29900.0,12.0569,12.0955,12.0504,12.0633,29900.0
2009-05-07 15:25:00,18.72,18.76,18.68,18.73,30100.0,12.0569,12.0826,12.0311,12.0633,30100.0
2009-05-07 15:30:00,18.73,18.73,18.59,18.62,67100.0,12.0633,12.0633,11.9731,11.9924,67100.0
2009-05-07 15:35:00,18.62,18.71,18.61,18.71,59700.0,11.9924,12.0504,11.986,12.0504,59700.0
2009-05-07 15:40:00,18.71,18.74,18.67,18.72,62300.0,12.0504,12.0697,12.0247,12.0569,62300.0
2009-05-07 15:45:00,18.73,18.77,18.72,18.76,47200.0,12.0633,12.0891,12.0569,12.0826,47200.0
2009-05-07 15:50:00,18.77,18.83,18.73,18.83,58700.0,12.0891,12.1277,12.0633,12.1277,58700.0
2009-05-07 15:55:00,18.83,18.85,18.77,18.77,76900.0,12.1277,12.1406,12.0891,12.0891,76900.0
2009-05-08 09:30:00,18.96,19.21,18.96,19.18,41400.0,12.2114,12.3724,12.2114,12.3531,41400.0
2009-05-08 09:35:00,19.18,19.2,19.07,19.19,27500.0,12.3531,12.366,12.2823,12.3596,27500.0
2009-05-08 09:40:00,19.2,19.27,19.17,19.27,41600.0,12.366,12.4111,12.3467,12.4111,41600.0
2009-05-08 09:45:00,19.27,19.36,19.27,19.33,30500.0,12.4111,12.4691,12.4111,12.4497,30500.0
2009-05-08 09:50:00,19.32,19.36,19.28,19.31,22900.0,12.4433,12.4691,12.4175,12.4369,22900.0
2009-05-08 09:55:00,19.31,19.31,19.24,19.29,33700.0,12.4369,12.4369,12.3918,12.424,33700.0
2009-05-08 10:00:00,19.29,19.29,19.19,19.29,53900.0,12.424,12.424,12.3596,12.424,53900.0
2009-05-08 10:05:00,19.29,19.29,19.22,19.28,37300.0,12.424,12.424,12.3789,12.4175,37300.0
2009-05-08 10:10:00,19.28,19.28,19.21,19.25,34800.0,12.4175,12.4175,12.3724,12.3982,34800.0
2009-05-08 10:15:00,19.24,19.24,19.05,19.1,98600.0,12.3918,12.3918,12.2694,12.3016,98600.0
2009-05-08 10:20:00,19.11,19.14,19.03,19.03,40600.0,12.308,12.3274,12.2565,12.2565,40600.0
2009-05-08 10:25:00,19.03,19.04,18.92,18.97,45500.0,12.2565,12.263,12.1857,12.2179,45500.0
2009-05-08 10:30:00,18.98,19.05,18.92,19.01,30600.0,12.2243,12.2694,12.1857,12.2436,30600.0
2009-05-08 10:35:00,19.01,19.06,18.93,18.99,34300.0,12.2436,12.2758,12.1921,12.2308,34300.0
2009-05-08 10:40:00,19.01,19.01,18.93,18.93,27800.0,12.2436,12.2436,12.1921,12.1921,27800.0
2009-05-08 10:45:00,18.93,19.0,18.93,18.95,22900.0,12.1921,12.2372,12.1921,12.205,22900.0
2009-05-08 10:50:00,18.94,18.95,18.88,18.91,39400.0,12.1985,12.205,12.1599,12.1792,39400.0
2009-05-08 10:55:00,18.91,19.04,18.91,19.03,25100.0,12.1792,12.263,12.1792,12.2565,25100.0
2009-05-08 11:00:00,19.04,19.13,19.04,19.04,44400.0,12.263,12.3209,12.263,12.263,44400.0
2009-05-08 11:05:00,19.04,19.07,19.04,19.05,23200.0,12.263,12.2823,12.263,12.2694,23200.0
2009-05-08 11:10:00,19.05,19.06,19.0,19.0,19900.0,12.2694,12.2758,12.2372,12.2372,19900.0
2009-05-08 11:15:00,19.0,19.08,18.99,19.07,43000.0,12.2372,12.2887,12.2308,12.2823,43000.0
2009-05-08 11:20:00,19.07,19.07,19.02,19.02,14400.0,12.2823,12.2823,12.2501,12.2501,14400.0
2009-05-08 11:25:00,19.02,19.05,19.01,19.02,21100.0,12.2501,12.2694,12.2436,12.2501,21100.0
2009-05-08 11:30:00,19.01,19.01,18.97,18.98,38200.0,12.2436,12.2436,12.2179,12.2243,38200.0
2009-05-08 11:35:00,18.98,19.0,18.97,18.99,57800.0,12.2243,12.2372,12.2179,12.2308,57800.0
2009-05-08 11:40:00,18.99,19.0,18.95,18.99,51100.0,12.2308,12.2372,12.205,12.2308,51100.0
2009-05-08 11:45:00,18.99,19.0,18.97,18.98,14100.0,12.2308,12.2372,12.2179,12.2243,14100.0
2009-05-08 11:50:00,18.98,19.05,18.98,19.05,27700.0,12.2243,12.2694,12.2243,12.2694,27700.0
2009-05-08 11:55:00,19.04,19.09,19.04,19.07,24800.0,12.263,12.2952,12.263,12.2823,24800.0
2009-05-08 12:00:00,19.08,19.09,19.02,19.04,37400.0,12.2887,12.2952,12.2501,12.263,37400.0
2009-05-08 12:05:00,19.03,19.06,19.02,19.03,28900.0,12.2565,12.2758,12.2501,12.2565,28900.0
2009-05-08 12:10:00,19.03,19.09,19.02,19.06,32300.0,12.2565,12.2952,12.2501,12.2758,32300.0
2009-05-08 12:15:00,19.05,19.1,19.05,19.08,65700.0,12.2694,12.3016,12.2694,12.2887,65700.0
2009-05-08 12:20:00,19.07,19.08,19.05,19.06,23500.0,12.2823,12.2887,12.2694,12.2758,23500.0
2009-05-08 12:25:00,19.06,19.06,19.04,19.05,9700.0,12.2758,12.2758,12.263,12.2694,9700.0
2009-05-08 12:30:00,19.05,19.05,19.04,19.04,11300.0,12.2694,12.2694,12.263,12.263,11300.0
2009-05-08 12:35:00,19.05,19.08,19.03,19.08,35900.0,12.2694,12.2887,12.2565,12.2887,35900.0
2009-05-08 12:40:00,19.07,19.12,19.07,19.11,30600.0,12.2823,12.3145,12.2823,12.308,30600.0
2009-05-08 12:45:00,19.12,19.13,19.07,19.08,31900.0,12.3145,12.3209,12.2823,12.2887,31900.0
2009-05-08 12:50:00,19.08,19.12,19.08,19.1,10900.0,12.2887,12.3145,12.2887,12.3016,10900.0
2009-05-08 12:55:00,19.1,19.22,19.1,19.22,32100.0,12.3016,12.3789,12.3016,12.3789,32100.0
2009-05-08 13:00:00,19.22,19.24,19.2,19.24,15800.0,12.3789,12.3918,12.366,12.3918,15800.0
2009-05-08 13:05:00,19.24,19.25,19.2,19.24,21000.0,12.3918,12.3982,12.366,12.3918,21000.0
2009-05-08 13:10:00,19.24,19.26,19.21,19.24,20500.0,12.3918,12.4046,12.3724,12.3918,20500.0
2009-05-08 13:15:00,19.24,19.26,19.21,19.26,13600.0,12.3918,12.4046,12.3724,12.4046,13600.0
2009-05-08 13:20:00,19.26,19.28,19.24,19.25,16300.0,12.4046,12.4175,12.3918,12.3982,16300.0
2009-05-08 13:25:00,19.24,19.26,19.22,19.23,10000.0,12.3918,12.4046,12.3789,12.3853,10000.0
2009-05-08 13:30:00,19.24,19.24,19.17,19.2,14300.0,12.3918,12.3918,12.3467,12.366,14300.0
2009-05-08 13:35:00,19.19,19.23,19.19,19.23,3000.0,12.3596,12.3853,12.3596,12.3853,3000.0
2009-05-08 13:40:00,19.22,19.24,19.21,19.23,14400.0,12.3789,12.3918,12.3724,12.3853,14400.0
2009-05-08 13:45:00,19.22,19.27,19.19,19.26,16500.0,12.3789,12.4111,12.3596,12.4046,16500.0
2009-05-08 13:50:00,19.26,19.26,19.21,19.24,8700.0,12.4046,12.4046,12.3724,12.3918,8700.0
2009-05-08 13:55:00,19.23,19.24,19.2,19.21,11000.0,12.3853,12.3918,12.366,12.3724,11000.0
2009-05-08 14:00:00,19.21,19.29,19.2,19.28,14900.0,12.3724,12.424,12.366,12.4175,14900.0
2009-05-08 14:05:00,19.29,19.31,19.27,19.28,20200.0,12.424,12.4369,12.4111,12.4175,20200.0
2009-05-08 14:10:00,19.29,19.35,19.28,19.32,16200.0,12.424,12.4626,12.4175,12.4433,16200.0
2009-05-08 14:15:00,19.33,19.36,19.32,19.35,22400.0,12.4497,12.4691,12.4433,12.4626,22400.0
2009-05-08 14:20:00,19.35,19.37,19.33,19.37,24100.0,12.4626,12.4755,12.4497,12.4755,24100.0
2009-05-08 14:25:00,19.36,19.36,19.32,19.33,16000.0,12.4691,12.4691,12.4433,12.4497,16000.0
2009-05-08 14:30:00,19.33,19.35,19.33,19.33,12400.0,12.4497,12.4626,12.4497,12.4497,12400.0
2009-05-08 14:35:00,19.33,19.34,19.32,19.33,10800.0,12.4497,12.4562,12.4433,12.4497,10800.0
2009-05-08 14:40:00,19.33,19.34,19.3,19.32,15400.0,12.4497,12.4562,12.4304,12.4433,15400.0
2009-05-08 14:45:00,19.31,19.4,19.31,19.4,27600.0,12.4369,12.4948,12.4369,12.4948,27600.0
2009-05-08 14:50:00,19.4,19.41,19.37,19.38,22800.0,12.4948,12.5013,12.4755,12.4819,22800.0
2009-05-08 14:55:00,19.38,19.38,19.34,19.34,15700.0,12.4819,12.4819,12.4562,12.4562,15700.0
2009-05-08 15:00:00,19.34,19.36,19.33,19.34,20300.0,12.4562,12.4691,12.4497,12.4562,20300.0
2009-05-08 15:05:00,19.35,19.35,19.26,19.31,29300.0,12.4626,12.4626,12.4046,12.4369,29300.0
2009-05-08 15:10:00,19.31,19.32,19.28,19.3,15000.0,12.4369,12.4433,12.4175,12.4304,15000.0
2009-05-08 15:15:00,19.3,19.32,19.25,19.29,33300.0,12.4304,12.4433,12.3982,12.424,33300.0
2009-05-08 15:20:00,19.3,19.35,19.28,19.34,42200.0,12.4304,12.4626,12.4175,12.4562,42200.0
2009-05-08 15:25:00,19.34,19.37,19.3,19.3,20500.0,12.4562,12.4755,12.4304,12.4304,20500.0
2009-05-08 15:30:00,19.3,19.33,19.24,19.29,48700.0,12.4304,12.4497,12.3918,12.424,48700.0
2009-05-08 15:35:00,19.29,19.3,19.24,19.25,38600.0,12.424,12.4304,12.3918,12.3982,38600.0
2009-05-08 15:40:00,19.25,19.36,19.25,19.36,75100.0,12.3982,12.4691,12.3982,12.4691,75100.0
2009-05-08 15:45:00,19.35,19.36,19.31,19.31,75300.0,12.4626,12.4691,12.4369,12.4369,75300.0
2009-05-08 15:50:00,19.31,19.33,19.26,19.29,73400.0,12.4369,12.4497,12.4046,12.424,73400.0
2009-05-08 15:55:00,19.28,19.34,19.28,19.34,108500.0,12.4175,12.4562,12.4175,12.4562,108500.0
2009-05-11 09:30:00,19.07,19.17,19.0,19.01,101800.0,12.2823,12.3467,12.2372,12.2436,101800.0
2009-05-11 09:35:00,19.01,19.03,18.85,18.85,23400.0,12.2436,12.2565,12.1406,12.1406,23400.0
2009-05-11 09:40:00,18.87,18.9,18.59,18.67,78900.0,12.1535,12.1728,11.9731,12.0247,78900.0
2009-05-11 09:45:00,18.67,18.68,18.57,18.57,38200.0,12.0247,12.0311,11.9602,11.9602,38200.0
2009-05-11 09:50:00,18.58,18.72,18.57,18.69,29700.0,11.9667,12.0569,11.9602,12.0375,29700.0
2009-05-11 09:55:00,18.69,18.7,18.63,18.65,17200.0,12.0375,12.044,11.9989,12.0118,17200.0
2009-05-11 10:00:00,18.66,18.68,18.64,18.68,28100.0,12.0182,12.0311,12.0053,12.0311,28100.0
2009-05-11 10:05:00,18.68,18.75,18.67,18.74,28800.0,12.0311,12.0762,12.0247,12.0697,28800.0
2009-05-11 10:10:00,18.73,18.81,18.68,18.81,42700.0,12.0633,12.1148,12.0311,12.1148,42700.0
2009-05-11 10:15:00,18.81,18.81,18.72,18.77,27000.0,12.1148,12.1148,12.0569,12.0891,27000.0
2009-05-11 10:20:00,18.77,18.87,18.76,18.8,33600.0,12.0891,12.1535,12.0826,12.1084,33600.0
2009-05-11 10:25:00,18.8,18.89,18.78,18.87,35800.0,12.1084,12.1663,12.0955,12.1535,35800.0
2009-05-11 10:30:00,18.87,18.87,18.77,18.86,35800.0,12.1535,12.1535,12.0891,12.147,35800.0
2009-05-11 10:35:00,18.87,19.01,18.86,18.98,28000.0,12.1535,12.2436,12.147,12.2243,28000.0
2009-05-11 10:40:00,18.99,19.02,18.95,18.99,22800.0,12.2308,12.2501,12.205,12.2308,22800.0
2009-05-11 10:45:00,18.98,19.0,18.94,18.94,22000.0,12.2243,12.2372,12.1985,12.1985,22000.0
2009-05-11 10:50:00,18.94,18.94,18.9,18.92,25700.0,12.1985,12.1985,12.1728,12.1857,25700.0
2009-05-11 10:55:00,18.93,18.93,18.84,18.86,52700.0,12.1921,12.1921,12.1341,12.147,52700.0
2009-05-11 11:00:00,18.85,18.88,18.81,18.83,33300.0,12.1406,12.1599,12.1148,12.1277,33300.0
2009-05-11 11:05:00,18.83,18.92,18.83,18.91,40500.0,12.1277,12.1857,12.1277,12.1792,40500.0
2009-05-11 11:10:00,18.91,18.93,18.87,18.88,18500.0,12.1792,12.1921,12.1535,12.1599,18500.0
2009-05-11 11:15:00,18.89,18.95,18.89,18.91,26900.0,12.1663,12.205,12.1663,12.1792,26900.0
2009-05-11 11:20:00,18.91,18.92,18.85,18.86,20700.0,12.1792,12.1857,12.1406,12.147,20700.0
2009-05-11 11:25:00,18.85,18.86,18.82,18.85,17300.0,12.1406,12.147,12.1213,12.1406,17300.0
2009-05-11 11:30:00,18.86,18.88,18.81,18.82,25200.0,12.147,12.1599,12.1148,12.1213,25200.0
2009-05-11 11:35:00,18.82,18.82,18.78,18.78,17200.0,12.1213,12.1213,12.0955,12.0955,17200.0
2009-05-11 11:40:00,18.78,18.8,18.75,18.8,22600.0,12.0955,12.1084,12.0762,12.1084,22600.0
2009-05-11 11:45:00,18.79,18.84,18.77,18.83,19500.0,12.1019,12.1341,12.0891,12.1277,19500.0
2009-05-11 11:50:00,18.83,18.84,18.81,18.82,18200.0,12.1277,12.1341,12.1148,12.1213,18200.0
2009-05-11 11:55:00,18.82,18.85,18.79,18.81,18400.0,12.1213,12.1406,12.1019,12.1148,18400.0
2009-05-11 12:00:00,18.8,18.81,18.74,18.76,22900.0,12.1084,12.1148,12.0697,12.0826,22900.0
2009-05-11 12:05:00,18.76,18.8,18.75,18.78,22800.0,12.0826,12.1084,12.0762,12.0955,22800.0
2009-05-11 12:10:00,18.78,18.8,18.74,18.75,14900.0,12.0955,12.1084,12.0697,12.0762,14900.0
2009-05-11 12:15:00,18.74,18.81,18.74,18.8,18300.0,12.0697,12.1148,12.0697,12.1084,18300.0
2009-05-11 12:20:00,18.81,18.84,18.81,18.82,17300.0,12.1148,12.1341,12.1148,12.1213,17300.0
2009-05-11 12:25:00,18.82,18.85,18.82,18.83,13600.0,12.1213,12.1406,12.1213,12.1277,13600.0
2009-05-11 12:30:00,18.84,18.84,18.8,18.84,22200.0,12.1341,12.1341,12.1084,12.1341,22200.0
2009-05-11 12:35:00,18.83,18.84,18.83,18.83,10600.0,12.1277,12.1341,12.1277,12.1277,10600.0
2009-05-11 12:40:00,18.83,18.85,18.8,18.81,20600.0,12.1277,12.1406,12.1084,12.1148,20600.0
2009-05-11 12:45:00,18.8,18.81,18.79,18.79,26200.0,12.1084,12.1148,12.1019,12.1019,26200.0
2009-05-11 12:50:00,18.79,18.8,18.75,18.75,14600.0,12.1019,12.1084,12.0762,12.0762,14600.0
2009-05-11 12:55:00,18.75,18.78,18.75,18.77,7000.0,12.0762,12.0955,12.0762,12.0891,7000.0
2009-05-11 13:00:00,18.78,18.79,18.74,18.77,15300.0,12.0955,12.1019,12.0697,12.0891,15300.0
2009-05-11 13:05:00,18.77,18.79,18.77,18.78,12900.0,12.0891,12.1019,12.0891,12.0955,12900.0
2009-05-11 13:10:00,18.78,18.85,18.78,18.85,19000.0,12.0955,12.1406,12.0955,12.1406,19000.0
2009-05-11 13:15:00,18.86,18.89,18.83,18.89,22900.0,12.147,12.1663,12.1277,12.1663,22900.0
2009-05-11 13:20:00,18.89,18.9,18.84,18.84,12000.0,12.1663,12.1728,12.1341,12.1341,12000.0
2009-05-11 13:25:00,18.85,18.87,18.84,18.86,9100.0,12.1406,12.1535,12.1341,12.147,9100.0
2009-05-11 13:30:00,18.86,18.86,18.83,18.85,8600.0,12.147,12.147,12.1277,12.1406,8600.0
2009-05-11 13:35:00,18.86,18.96,18.83,18.96,17900.0,12.147,12.2114,12.1277,12.2114,17900.0
2009-05-11 13:40:00,18.95,18.95,18.92,18.93,9100.0,12.205,12.205,12.1857,12.1921,9100.0
2009-05-11 13:45:00,18.92,18.93,18.9,18.92,11900.0,12.1857,12.1921,12.1728,12.1857,11900.0
2009-05-11 13:50:00,18.93,18.95,18.92,18.94,14100.0,12.1921,12.205,12.1857,12.1985,14100.0
2009-05-11 13:55:00,18.95,18.95,18.9,18.9,10400.0,12.205,12.205,12.1728,12.1728,10400.0
2009-05-11 14:00:00,18.9,18.91,18.83,18.89,33000.0,12.1728,12.1792,12.1277,12.1663,33000.0
2009-05-11 14:05:00,18.89,18.9,18.88,18.9,5000.0,12.1663,12.1728,12.1599,12.1728,5000.0
2009-05-11 14:10:00,18.9,18.93,18.89,18.91,17900.0,12.1728,12.1921,12.1663,12.1792,17900.0
2009-05-11 14:15:00,18.91,18.91,18.89,18.91,21500.0,12.1792,12.1792,12.1663,12.1792,21500.0
2009-05-11 14:20:00,18.91,18.92,18.89,18.9,22400.0,12.1792,12.1857,12.1663,12.1728,22400.0
2009-05-11 14:25:00,18.9,18.91,18.88,18.9,20700.0,12.1728,12.1792,12.1599,12.1728,20700.0
2009-05-11 14:30:00,18.91,18.96,18.9,18.94,28300.0,12.1792,12.2114,12.1728,12.1985,28300.0
2009-05-11 14:35:00,18.94,18.96,18.88,18.92,22000.0,12.1985,12.2114,12.1599,12.1857,22000.0
2009-05-11 14:40:00,18.92,18.93,18.9,18.91,15700.0,12.1857,12.1921,12.1728,12.1792,15700.0
2009-05-11 14:45:00,18.91,18.96,18.9,18.95,20500.0,12.1792,12.2114,12.1728,12.205,20500.0
2009-05-11 14:50:00,18.96,18.97,18.94,18.95,14100.0,12.2114,12.2179,12.1985,12.205,14100.0
2009-05-11 14:55:00,18.94,18.95,18.92,18.94,12600.0,12.1985,12.205,12.1857,12.1985,12600.0
2009-05-11 15:00:00,18.93,18.95,18.86,18.87,24900.0,12.1921,12.205,12.147,12.1535,24900.0
2009-05-11 15:05:00,18.86,18.88,18.86,18.88,17800.0,12.147,12.1599,12.147,12.1599,17800.0
2009-05-11 15:10:00,18.88,18.93,18.88,18.9,32000.0,12.1599,12.1921,12.1599,12.1728,32000.0
2009-05-11 15:15:00,18.9,18.93,18.87,18.87,16000.0,12.1728,12.1921,12.1535,12.1535,16000.0
2009-05-11 15:20:00,18.87,18.88,18.81,18.82,31800.0,12.1535,12.1599,12.1148,12.1213,31800.0
2009-05-11 15:25:00,18.82,18.87,18.81,18.87,22300.0,12.1213,12.1535,12.1148,12.1535,22300.0
2009-05-11 15:30:00,18.88,18.88,18.81,18.82,25700.0,12.1599,12.1599,12.1148,12.1213,25700.0
2009-05-11 15:35:00,18.83,18.87,18.81,18.82,38700.0,12.1277,12.1535,12.1148,12.1213,38700.0
2009-05-11 15:40:00,18.81,18.87,18.81,18.86,51800.0,12.1148,12.1535,12.1148,12.147,51800.0
2009-05-11 15:45:00,18.85,18.87,18.84,18.85,35800.0,12.1406,12.1535,12.1341,12.1406,35800.0
2009-05-11 15:50:00,18.84,18.93,18.84,18.9,70400.0,12.1341,12.1921,12.1341,12.1728,70400.0
2009-05-11 15:55:00,18.9,18.91,18.79,18.83,79200.0,12.1728,12.1792,12.1019,12.1277,79200.0
2009-05-12 09:30:00,18.86,19.0,18.8,18.98,23000.0,12.147,12.2372,12.1084,12.2243,23000.0
2009-05-12 09:35:00,18.99,19.08,18.98,19.0,28900.0,12.2308,12.2887,12.2243,12.2372,28900.0
2009-05-12 09:40:00,18.98,19.1,18.97,19.08,41000.0,12.2243,12.3016,12.2179,12.2887,41000.0
2009-05-12 09:45:00,19.08,19.11,18.97,18.98,27900.0,12.2887,12.308,12.2179,12.2243,27900.0
2009-05-12 09:50:00,18.98,18.98,18.84,18.9,41800.0,12.2243,12.2243,12.1341,12.1728,41800.0
2009-05-12 09:55:00,18.9,18.95,18.9,18.93,8400.0,12.1728,12.205,12.1728,12.1921,8400.0
2009-05-12 10:00:00,18.92,19.0,18.91,18.97,30100.0,12.1857,12.2372,12.1792,12.2179,30100.0
2009-05-12 10:05:00,18.97,18.98,18.93,18.94,27200.0,12.2179,12.2243,12.1921,12.1985,27200.0
2009-05-12 10:10:00,18.94,18.94,18.83,18.84,24200.0,12.1985,12.1985,12.1277,12.1341,24200.0
2009-05-12 10:15:00,18.84,18.88,18.83,18.86,26600.0,12.1341,12.1599,12.1277,12.147,26600.0
2009-05-12 10:20:00,18.87,18.94,18.86,18.92,26500.0,12.1535,12.1985,12.147,12.1857,26500.0
2009-05-12 10:25:00,18.92,18.93,18.89,18.92,27800.0,12.1857,12.1921,12.1663,12.1857,27800.0
2009-05-12 10:30:00,18.92,18.92,18.88,18.89,32900.0,12.1857,12.1857,12.1599,12.1663,32900.0
2009-05-12 10:35:00,18.89,18.9,18.84,18.87,25300.0,12.1663,12.1728,12.1341,12.1535,25300.0
2009-05-12 10:40:00,18.87,18.9,18.82,18.9,30400.0,12.1535,12.1728,12.1213,12.1728,30400.0
2009-05-12 10:45:00,18.91,18.92,18.88,18.9,20200.0,12.1792,12.1857,12.1599,12.1728,20200.0
2009-05-12 10:50:00,18.9,18.9,18.83,18.86,26600.0,12.1728,12.1728,12.1277,12.147,26600.0
2009-05-12 10:55:00,18.86,18.92,18.84,18.92,22100.0,12.147,12.1857,12.1341,12.1857,22100.0
2009-05-12 11:00:00,18.92,18.93,18.86,18.87,15700.0,12.1857,12.1921,12.147,12.1535,15700.0
2009-05-12 11:05:00,18.88,18.88,18.82,18.82,9800.0,12.1599,12.1599,12.1213,12.1213,9800.0
2009-05-12 11:10:00,18.81,18.84,18.8,18.84,26200.0,12.1148,12.1341,12.1084,12.1341,26200.0
2009-05-12 11:15:00,18.84,18.9,18.84,18.89,43400.0,12.1341,12.1728,12.1341,12.1663,43400.0
2009-05-12 11:20:00,18.9,18.92,18.86,18.88,19700.0,12.1728,12.1857,12.147,12.1599,19700.0
2009-05-12 11:25:00,18.88,18.92,18.87,18.89,25000.0,12.1599,12.1857,12.1535,12.1663,25000.0
2009-05-12 11:30:00,18.89,18.94,18.88,18.91,16000.0,12.1663,12.1985,12.1599,12.1792,16000.0
2009-05-12 11:35:00,18.91,18.94,18.89,18.89,16700.0,12.1792,12.1985,12.1663,12.1663,16700.0
2009-05-12 11:40:00,18.89,18.89,18.82,18.83,8100.0,12.1663,12.1663,12.1213,12.1277,8100.0
2009-05-12 11:45:00,18.83,18.9,18.82,18.89,68600.0,12.1277,12.1728,12.1213,12.1663,68600.0
2009-05-12 11:50:00,18.88,18.99,18.88,18.97,49800.0,12.1599,12.2308,12.1599,12.2179,49800.0
2009-05-12 11:55:00,18.97,19.0,18.96,19.0,43900.0,12.2179,12.2372,12.2114,12.2372,43900.0
2009-05-12 12:00:00,19.0,19.0,18.97,18.98,21000.0,12.2372,12.2372,12.2179,12.2243,21000.0
2009-05-12 12:05:00,18.98,18.98,18.9,18.9,36300.0,12.2243,12.2243,12.1728,12.1728,36300.0
2009-05-12 12:10:00,18.9,18.91,18.83,18.86,22000.0,12.1728,12.1792,12.1277,12.147,22000.0
2009-05-12 12:15:00,18.87,18.87,18.79,18.79,33300.0,12.1535,12.1535,12.1019,12.1019,33300.0
2009-05-12 12:20:00,18.79,18.83,18.78,18.83,28800.0,12.1019,12.1277,12.0955,12.1277,28800.0
2009-05-12 12:25:00,18.83,18.91,18.83,18.87,18900.0,12.1277,12.1792,12.1277,12.1535,18900.0
2009-05-12 12:30:00,18.87,18.9,18.86,18.86,13700.0,12.1535,12.1728,12.147,12.147,13700.0
2009-05-12 12:35:00,18.85,18.86,18.81,18.82,13500.0,12.1406,12.147,12.1148,12.1213,13500.0
2009-05-12 12:40:00,18.83,18.84,18.78,18.8,17100.0,12.1277,12.1341,12.0955,12.1084,17100.0
2009-05-12 12:45:00,18.8,18.87,18.78,18.86,22400.0,12.1084,12.1535,12.0955,12.147,22400.0
2009-05-12 12:50:00,18.86,18.87,18.84,18.85,14500.0,12.147,12.1535,12.1341,12.1406,14500.0
2009-05-12 12:55:00,18.85,18.85,18.78,18.79,11700.0,12.1406,12.1406,12.0955,12.1019,11700.0
2009-05-12 13:00:00,18.79,18.8,18.77,18.78,17500.0,12.1019,12.1084,12.0891,12.0955,17500.0
2009-05-12 13:05:00,18.78,18.8,18.78,18.8,4700.0,12.0955,12.1084,12.0955,12.1084,4700.0
2009-05-12 13:10:00,18.8,18.82,18.76,18.76,25200.0,12.1084,12.1213,12.0826,12.0826,25200.0
2009-05-12 13:15:00,18.76,18.77,18.76,18.76,3700.0,12.0826,12.0891,12.0826,12.0826,3700.0
2009-05-12 13:20:00,18.76,18.77,18.74,18.76,11800.0,12.0826,12.0891,12.0697,12.0826,11800.0
2009-05-12 13:25:00,18.77,18.77,18.76,18.76,6600.0,12.0891,12.0891,12.0826,12.0826,6600.0
2009-05-12 13:30:00,18.76,18.76,18.69,18.69,30200.0,12.0826,12.0826,12.0375,12.0375,30200.0
2009-05-12 13:35:00,18.69,18.83,18.69,18.83,35400.0,12.0375,12.1277,12.0375,12.1277,35400.0
2009-05-12 13:40:00,18.82,18.83,18.74,18.74,31700.0,12.1213,12.1277,12.0697,12.0697,31700.0
2009-05-12 13:45:00,18.74,18.77,18.71,18.77,25400.0,12.0697,12.0891,12.0504,12.0891,25400.0
2009-05-12 13:50:00,18.77,18.79,18.76,18.79,9100.0,12.0891,12.1019,12.0826,12.1019,9100.0
2009-05-12 13:55:00,18.79,18.79,18.71,18.72,15600.0,12.1019,12.1019,12.0504,12.0569,15600.0
2009-05-12 14:00:00,18.71,18.77,18.68,18.75,18200.0,12.0504,12.0891,12.0311,12.0762,18200.0
2009-05-12 14:05:00,18.75,18.83,18.75,18.81,16100.0,12.0762,12.1277,12.0762,12.1148,16100.0
2009-05-12 14:10:00,18.8,18.81,18.79,18.8,4100.0,12.1084,12.1148,12.1019,12.1084,4100.0
2009-05-12 14:15:00,18.8,18.82,18.75,18.77,17000.0,12.1084,12.1213,12.0762,12.0891,17000.0
2009-05-12 14:20:00,18.77,18.82,18.76,18.79,24200.0,12.0891,12.1213,12.0826,12.1019,24200.0
2009-05-12 14:25:00,18.79,18.79,18.72,18.72,12000.0,12.1019,12.1019,12.0569,12.0569,12000.0
2009-05-12 14:30:00,18.72,18.77,18.71,18.76,17800.0,12.0569,12.0891,12.0504,12.0826,17800.0
2009-05-12 14:35:00,18.76,18.85,18.76,18.84,17600.0,12.0826,12.1406,12.0826,12.1341,17600.0
2009-05-12 14:40:00,18.84,18.9,18.84,18.89,25200.0,12.1341,12.1728,12.1341,12.1663,25200.0
2009-05-12 14:45:00,18.88,18.88,18.84,18.85,22600.0,12.1599,12.1599,12.1341,12.1406,22600.0
2009-05-12 14:50:00,18.85,18.93,18.84,18.9,24700.0,12.1406,12.1921,12.1341,12.1728,24700.0
2009-05-12 14:55:00,18.9,18.99,18.9,18.95,27300.0,12.1728,12.2308,12.1728,12.205,27300.0
2009-05-12 15:00:00,18.95,19.02,18.95,18.98,37300.0,12.205,12.2501,12.205,12.2243,37300.0
2009-05-12 15:05:00,18.98,19.0,18.97,18.98,25000.0,12.2243,12.2372,12.2179,12.2243,25000.0
2009-05-12 15:10:00,18.99,19.01,18.94,18.97,29300.0,12.2308,12.2436,12.1985,12.2179,29300.0
2009-05-12 15:15:00,18.99,19.02,18.97,19.02,16300.0,12.2308,12.2501,12.2179,12.2501,16300.0
2009-05-12 15:20:00,19.02,19.07,18.99,19.07,54500.0,12.2501,12.2823,12.2308,12.2823,54500.0
2009-05-12 15:25:00,19.08,19.17,19.07,19.11,34200.0,12.2887,12.3467,12.2823,12.308,34200.0
2009-05-12 15:30:00,19.1,19.11,19.0,19.0,40100.0,12.3016,12.308,12.2372,12.2372,40100.0
2009-05-12 15:35:00,19.01,19.07,18.99,19.01,52000.0,12.2436,12.2823,12.2308,12.2436,52000.0
2009-05-12 15:40:00,19.01,19.02,18.95,18.96,43500.0,12.2436,12.2501,12.205,12.2114,43500.0
2009-05-12 15:45:00,18.96,19.01,18.95,18.97,47400.0,12.2114,12.2436,12.205,12.2179,47400.0
2009-05-12 15:50:00,18.97,18.98,18.93,18.95,52900.0,12.2179,12.2243,12.1921,12.205,52900.0
2009-05-12 15:55:00,18.95,19.03,18.93,18.99,94700.0,12.205,12.2565,12.1921,12.2308,94700.0
2009-05-13 09:30:00,18.67,18.88,18.56,18.71,41000.0,12.0247,12.1599,11.9538,12.0504,41000.0
2009-05-13 09:35:00,18.66,18.66,18.39,18.42,49900.0,12.0182,12.0182,11.8443,11.8636,49900.0
2009-05-13 09:40:00,18.42,18.44,18.3,18.34,48000.0,11.8636,11.8765,11.7863,11.8121,48000.0
2009-05-13 09:45:00,18.33,18.38,18.28,18.35,57900.0,11.8057,11.8379,11.7735,11.8186,57900.0
2009-05-13 09:50:00,18.35,18.43,18.34,18.43,26000.0,11.8186,11.8701,11.8121,11.8701,26000.0
2009-05-13 09:55:00,18.43,18.44,18.36,18.42,24500.0,11.8701,11.8765,11.825,11.8636,24500.0
2009-05-13 10:00:00,18.41,18.42,18.3,18.31,18400.0,11.8572,11.8636,11.7863,11.7928,18400.0
2009-05-13 10:05:00,18.3,18.33,18.29,18.33,13700.0,11.7863,11.8057,11.7799,11.8057,13700.0
2009-05-13 10:10:00,18.34,18.4,18.34,18.35,20300.0,11.8121,11.8508,11.8121,11.8186,20300.0
2009-05-13 10:15:00,18.35,18.46,18.35,18.43,32000.0,11.8186,11.8894,11.8186,11.8701,32000.0
2009-05-13 10:20:00,18.43,18.47,18.4,18.47,29800.0,11.8701,11.8958,11.8508,11.8958,29800.0
2009-05-13 10:25:00,18.48,18.49,18.46,18.48,28400.0,11.9023,11.9087,11.8894,11.9023,28400.0
2009-05-13 10:30:00,18.48,18.49,18.38,18.4,59900.0,11.9023,11.9087,11.8379,11.8508,59900.0
2009-05-13 10:35:00,18.4,18.41,18.33,18.36,31800.0,11.8508,11.8572,11.8057,11.825,31800.0
2009-05-13 10:40:00,18.36,18.39,18.28,18.28,38100.0,11.825,11.8443,11.7735,11.7735,38100.0
2009-05-13 10:45:00,18.28,18.28,18.14,18.18,104400.0,11.7735,11.7735,11.6833,11.7091,104400.0
2009-05-13 10:50:00,18.19,18.22,18.16,18.19,46000.0,11.7155,11.7348,11.6962,11.7155,46000.0
2009-05-13 10:55:00,18.19,18.2,18.13,18.15,32000.0,11.7155,11.7219,11.6769,11.6897,32000.0
2009-05-13 11:00:00,18.14,18.17,18.1,18.13,42300.0,11.6833,11.7026,11.6575,11.6769,42300.0
2009-05-13 11:05:00,18.12,18.12,18.04,18.06,67400.0,11.6704,11.6704,11.6189,11.6318,67400.0
2009-05-13 11:10:00,18.05,18.06,18.01,18.02,69100.0,11.6253,11.6318,11.5996,11.606,69100.0
2009-05-13 11:15:00,18.02,18.09,17.99,18.09,86500.0,11.606,11.6511,11.5867,11.6511,86500.0
2009-05-13 11:20:00,18.09,18.15,18.06,18.07,23500.0,11.6511,11.6897,11.6318,11.6382,23500.0
2009-05-13 11:25:00,18.06,18.11,18.06,18.11,9800.0,11.6318,11.664,11.6318,11.664,9800.0
2009-05-13 11:30:00,18.11,18.11,18.06,18.1,18900.0,11.664,11.664,11.6318,11.6575,18900.0
2009-05-13 11:35:00,18.1,18.14,18.08,18.08,23000.0,11.6575,11.6833,11.6447,11.6447,23000.0
2009-05-13 11:40:00,18.07,18.11,18.05,18.09,24200.0,11.6382,11.664,11.6253,11.6511,24200.0
2009-05-13 11:45:00,18.09,18.1,18.07,18.09,12600.0,11.6511,11.6575,11.6382,11.6511,12600.0
2009-05-13 11:50:00,18.08,18.1,18.08,18.1,20000.0,11.6447,11.6575,11.6447,11.6575,20000.0
2009-05-13 11:55:00,18.09,18.1,18.09,18.09,7600.0,11.6511,11.6575,11.6511,11.6511,7600.0
2009-05-13 12:00:00,18.09,18.15,18.09,18.12,40000.0,11.6511,11.6897,11.6511,11.6704,40000.0
2009-05-13 12:05:00,18.12,18.12,18.08,18.09,17000.0,11.6704,11.6704,11.6447,11.6511,17000.0
2009-05-13 12:10:00,18.08,18.17,18.08,18.16,22400.0,11.6447,11.7026,11.6447,11.6962,22400.0
2009-05-13 12:15:00,18.17,18.24,18.16,18.24,86900.0,11.7026,11.7477,11.6962,11.7477,86900.0
2009-05-13 12:20:00,18.25,18.29,18.24,18.28,40900.0,11.7541,11.7799,11.7477,11.7735,40900.0
2009-05-13 12:25:00,18.28,18.32,18.26,18.32,19800.0,11.7735,11.7992,11.7606,11.7992,19800.0
2009-05-13 12:30:00,18.31,18.32,18.24,18.26,27000.0,11.7928,11.7992,11.7477,11.7606,27000.0
2009-05-13 12:35:00,18.27,18.3,18.23,18.29,32100.0,11.767,11.7863,11.7413,11.7799,32100.0
2009-05-13 12:40:00,18.29,18.3,18.22,18.23,15800.0,11.7799,11.7863,11.7348,11.7413,15800.0
2009-05-13 12:45:00,18.22,18.22,18.12,18.13,25600.0,11.7348,11.7348,11.6704,11.6769,25600.0
2009-05-13 12:50:00,18.13,18.13,18.08,18.08,10800.0,11.6769,11.6769,11.6447,11.6447,10800.0
2009-05-13 12:55:00,18.08,18.08,18.02,18.02,14600.0,11.6447,11.6447,11.606,11.606,14600.0
2009-05-13 13:00:00,18.02,18.05,18.01,18.03,17600.0,11.606,11.6253,11.5996,11.6125,17600.0
2009-05-13 13:05:00,18.03,18.04,18.0,18.0,26100.0,11.6125,11.6189,11.5931,11.5931,26100.0
2009-05-13 13:10:00,17.99,18.01,17.98,17.99,17200.0,11.5867,11.5996,11.5802,11.5867,17200.0
2009-05-13 13:15:00,18.0,18.02,17.96,17.98,38100.0,11.5931,11.606,11.5674,11.5802,38100.0
2009-05-13 13:20:00,17.97,17.99,17.95,17.95,7100.0,11.5738,11.5867,11.5609,11.5609,7100.0
2009-05-13 13:25:00,17.95,17.96,17.87,17.88,27300.0,11.5609,11.5674,11.5094,11.5158,27300.0
2009-05-13 13:30:00,17.87,17.88,17.85,17.88,32500.0,11.5094,11.5158,11.4965,11.5158,32500.0
2009-05-13 13:35:00,17.88,17.96,17.87,17.94,20300.0,11.5158,11.5674,11.5094,11.5545,20300.0
2009-05-13 13:40:00,17.95,17.97,17.92,17.92,21800.0,11.5609,11.5738,11.5416,11.5416,21800.0
2009-05-13 13:45:00,17.92,17.92,17.88,17.92,15500.0,11.5416,11.5416,11.5158,11.5416,15500.0
2009-05-13 13:50:00,17.91,18.02,17.91,18.02,20800.0,11.5352,11.606,11.5352,11.606,20800.0
2009-05-13 13:55:00,18.03,18.03,17.98,18.01,27600.0,11.6125,11.6125,11.5802,11.5996,27600.0
2009-05-13 14:00:00,18.02,18.04,17.95,17.96,22400.0,11.606,11.6189,11.5609,11.5674,22400.0
2009-05-13 14:05:00,17.96,18.01,17.96,18.01,16300.0,11.5674,11.5996,11.5674,11.5996,16300.0
2009-05-13 14:10:00,18.0,18.07,18.0,18.05,21400.0,11.5931,11.6382,11.5931,11.6253,21400.0
2009-05-13 14:15:00,18.06,18.07,17.99,17.99,57300.0,11.6318,11.6382,11.5867,11.5867,57300.0
2009-05-13 14:20:00,17.99,18.03,17.98,18.01,50400.0,11.5867,11.6125,11.5802,11.5996,50400.0
2009-05-13 14:25:00,18.03,18.1,18.02,18.07,27700.0,11.6125,11.6575,11.606,11.6382,27700.0
2009-05-13 14:30:00,18.06,18.06,18.01,18.02,16200.0,11.6318,11.6318,11.5996,11.606,16200.0
2009-05-13 14:35:00,18.03,18.06,18.02,18.06,9100.0,11.6125,11.6318,11.606,11.6318,9100.0
2009-05-13 14:40:00,18.06,18.09,18.05,18.08,20100.0,11.6318,11.6511,11.6253,11.6447,20100.0
2009-05-13 14:45:00,18.08,18.09,18.07,18.08,8700.0,11.6447,11.6511,11.6382,11.6447,8700.0
2009-05-13 14:50:00,18.07,18.09,18.07,18.08,9000.0,11.6382,11.6511,11.6382,11.6447,9000.0
2009-05-13 14:55:00,18.08,18.15,18.06,18.13,23100.0,11.6447,11.6897,11.6318,11.6769,23100.0
2009-05-13 15:00:00,18.14,18.15,18.07,18.07,78600.0,11.6833,11.6897,11.6382,11.6382,78600.0
2009-05-13 15:05:00,18.07,18.13,18.07,18.12,33800.0,11.6382,11.6769,11.6382,11.6704,33800.0
2009-05-13 15:10:00,18.12,18.15,18.12,18.13,45200.0,11.6704,11.6897,11.6704,11.6769,45200.0
2009-05-13 15:15:00,18.13,18.2,18.13,18.2,69100.0,11.6769,11.7219,11.6769,11.7219,69100.0
2009-05-13 15:20:00,18.2,18.23,18.13,18.2,54300.0,11.7219,11.7413,11.6769,11.7219,54300.0
2009-05-13 15:25:00,18.21,18.21,18.07,18.08,44600.0,11.7284,11.7284,11.6382,11.6447,44600.0
2009-05-13 15:30:00,18.08,18.15,18.07,18.14,50700.0,11.6447,11.6897,11.6382,11.6833,50700.0
2009-05-13 15:35:00,18.14,18.17,18.1,18.12,54400.0,11.6833,11.7026,11.6575,11.6704,54400.0
2009-05-13 15:40:00,18.13,18.13,18.01,18.07,120500.0,11.6769,11.6769,11.5996,11.6382,120500.0
2009-05-13 15:45:00,18.08,18.19,18.08,18.15,78700.0,11.6447,11.7155,11.6447,11.6897,78700.0
2009-05-13 15:50:00,18.15,18.16,18.05,18.11,63100.0,11.6897,11.6962,11.6253,11.664,63100.0
2009-05-13 15:55:00,18.11,18.12,18.05,18.06,158000.0,11.664,11.6704,11.6253,11.6318,158000.0
2009-05-14 09:30:00,18.03,18.26,17.34,18.14,108400.0,11.6125,11.7606,11.168,11.6833,108400.0
2009-05-14 09:35:00,18.17,18.17,18.01,18.01,38000.0,11.7026,11.7026,11.5996,11.5996,38000.0
2009-05-14 09:40:00,18.0,18.14,17.96,18.06,64300.0,11.5931,11.6833,11.5674,11.6318,64300.0
2009-05-14 09:45:00,18.05,18.06,17.89,17.89,38000.0,11.6253,11.6318,11.5223,11.5223,38000.0
2009-05-14 09:50:00,17.89,17.95,17.86,17.88,40200.0,11.5223,11.5609,11.503,11.5158,40200.0
2009-05-14 09:55:00,17.88,17.95,17.88,17.9,32400.0,11.5158,11.5609,11.5158,11.5287,32400.0
2009-05-14 10:00:00,17.91,17.99,17.91,17.97,41300.0,11.5352,11.5867,11.5352,11.5738,41300.0
2009-05-14 10:05:00,17.97,18.05,17.96,18.04,43000.0,11.5738,11.6253,11.5674,11.6189,43000.0
2009-05-14 10:10:00,18.03,18.13,18.01,18.03,46400.0,11.6125,11.6769,11.5996,11.6125,46400.0
2009-05-14 10:15:00,18.06,18.08,18.02,18.08,53300.0,11.6318,11.6447,11.606,11.6447,53300.0
2009-05-14 10:20:00,18.08,18.21,18.07,18.21,39500.0,11.6447,11.7284,11.6382,11.7284,39500.0
2009-05-14 10:25:00,18.21,18.25,18.08,18.08,25200.0,11.7284,11.7541,11.6447,11.6447,25200.0
2009-05-14 10:30:00,18.1,18.21,18.09,18.19,17300.0,11.6575,11.7284,11.6511,11.7155,17300.0
2009-05-14 10:35:00,18.18,18.23,18.15,18.17,16700.0,11.7091,11.7413,11.6897,11.7026,16700.0
2009-05-14 10:40:00,18.16,18.19,18.15,18.16,10200.0,11.6962,11.7155,11.6897,11.6962,10200.0
2009-05-14 10:45:00,18.16,18.17,18.14,18.15,27000.0,11.6962,11.7026,11.6833,11.6897,27000.0
2009-05-14 10:50:00,18.16,18.24,18.15,18.2,27600.0,11.6962,11.7477,11.6897,11.7219,27600.0
2009-05-14 10:55:00,18.19,18.19,18.14,18.16,34700.0,11.7155,11.7155,11.6833,11.6962,34700.0
2009-05-14 11:00:00,18.16,18.18,18.11,18.15,77500.0,11.6962,11.7091,11.664,11.6897,77500.0
2009-05-14 11:05:00,18.15,18.15,18.12,18.15,32500.0,11.6897,11.6897,11.6704,11.6897,32500.0
2009-05-14 11:10:00,18.14,18.18,18.14,18.16,22300.0,11.6833,11.7091,11.6833,11.6962,22300.0
2009-05-14 11:15:00,18.16,18.17,18.14,18.14,28500.0,11.6962,11.7026,11.6833,11.6833,28500.0
2009-05-14 11:20:00,18.15,18.23,18.15,18.19,22000.0,11.6897,11.7413,11.6897,11.7155,22000.0
2009-05-14 11:25:00,18.2,18.28,18.2,18.25,12500.0,11.7219,11.7735,11.7219,11.7541,12500.0
2009-05-14 11:30:00,18.26,18.28,18.25,18.26,15300.0,11.7606,11.7735,11.7541,11.7606,15300.0
2009-05-14 11:35:00,18.26,18.33,18.26,18.32,27600.0,11.7606,11.8057,11.7606,11.7992,27600.0
2009-05-14 11:40:00,18.32,18.33,18.3,18.33,14200.0,11.7992,11.8057,11.7863,11.8057,14200.0
2009-05-14 11:45:00,18.32,18.37,18.3,18.37,31600.0,11.7992,11.8314,11.7863,11.8314,31600.0
2009-05-14 11:50:00,18.36,18.42,18.35,18.36,27000.0,11.825,11.8636,11.8186,11.825,27000.0
2009-05-14 11:55:00,18.37,18.39,18.35,18.38,11500.0,11.8314,11.8443,11.8186,11.8379,11500.0
2009-05-14 12:00:00,18.38,18.38,18.35,18.37,20800.0,11.8379,11.8379,11.8186,11.8314,20800.0
2009-05-14 12:05:00,18.37,18.37,18.29,18.33,12900.0,11.8314,11.8314,11.7799,11.8057,12900.0
2009-05-14 12:10:00,18.33,18.41,18.33,18.37,13400.0,11.8057,11.8572,11.8057,11.8314,13400.0
2009-05-14 12:15:00,18.37,18.39,18.33,18.34,9800.0,11.8314,11.8443,11.8057,11.8121,9800.0
2009-05-14 12:20:00,18.34,18.34,18.32,18.34,8200.0,11.8121,11.8121,11.7992,11.8121,8200.0
2009-05-14 12:25:00,18.34,18.37,18.34,18.36,9800.0,11.8121,11.8314,11.8121,11.825,9800.0
2009-05-14 12:30:00,18.37,18.43,18.37,18.41,15800.0,11.8314,11.8701,11.8314,11.8572,15800.0
2009-05-14 12:35:00,18.41,18.43,18.39,18.39,29000.0,11.8572,11.8701,11.8443,11.8443,29000.0
2009-05-14 12:40:00,18.39,18.4,18.33,18.35,76300.0,11.8443,11.8508,11.8057,11.8186,76300.0
2009-05-14 12:45:00,18.34,18.36,18.34,18.35,34300.0,11.8121,11.825,11.8121,11.8186,34300.0
2009-05-14 12:50:00,18.35,18.36,18.34,18.35,43400.0,11.8186,11.825,11.8121,11.8186,43400.0
2009-05-14 12:55:00,18.35,18.36,18.3,18.3,26600.0,11.8186,11.825,11.7863,11.7863,26600.0
2009-05-14 13:00:00,18.3,18.31,18.26,18.27,29600.0,11.7863,11.7928,11.7606,11.767,29600.0
2009-05-14 13:05:00,18.27,18.28,18.26,18.28,11900.0,11.767,11.7735,11.7606,11.7735,11900.0
2009-05-14 13:10:00,18.27,18.28,18.22,18.22,36400.0,11.767,11.7735,11.7348,11.7348,36400.0
2009-05-14 13:15:00,18.21,18.23,18.19,18.2,15500.0,11.7284,11.7413,11.7155,11.7219,15500.0
2009-05-14 13:20:00,18.2,18.2,18.16,18.16,46000.0,11.7219,11.7219,11.6962,11.6962,46000.0
2009-05-14 13:25:00,18.17,18.2,18.14,18.14,39100.0,11.7026,11.7219,11.6833,11.6833,39100.0
2009-05-14 13:30:00,18.14,18.15,18.14,18.15,14700.0,11.6833,11.6897,11.6833,11.6897,14700.0
2009-05-14 13:35:00,18.15,18.16,18.14,18.15,76100.0,11.6897,11.6962,11.6833,11.6897,76100.0
2009-05-14 13:40:00,18.15,18.17,18.14,18.17,20700.0,11.6897,11.7026,11.6833,11.7026,20700.0
2009-05-14 13:45:00,18.16,18.17,18.16,18.17,25700.0,11.6962,11.7026,11.6962,11.7026,25700.0
2009-05-14 13:50:00,18.16,18.17,18.14,18.15,69600.0,11.6962,11.7026,11.6833,11.6897,69600.0
2009-05-14 13:55:00,18.15,18.15,18.11,18.13,46300.0,11.6897,11.6897,11.664,11.6769,46300.0
2009-05-14 14:00:00,18.13,18.16,18.13,18.15,40600.0,11.6769,11.6962,11.6769,11.6897,40600.0
2009-05-14 14:05:00,18.15,18.21,18.15,18.19,24900.0,11.6897,11.7284,11.6897,11.7155,24900.0
2009-05-14 14:10:00,18.18,18.19,18.18,18.18,10600.0,11.7091,11.7155,11.7091,11.7091,10600.0
2009-05-14 14:15:00,18.18,18.24,18.18,18.24,12700.0,11.7091,11.7477,11.7091,11.7477,12700.0
2009-05-14 14:20:00,18.24,18.34,18.24,18.33,32400.0,11.7477,11.8121,11.7477,11.8057,32400.0
2009-05-14 14:25:00,18.34,18.34,18.31,18.34,18600.0,11.8121,11.8121,11.7928,11.8121,18600.0
2009-05-14 14:30:00,18.34,18.36,18.33,18.35,15000.0,11.8121,11.825,11.8057,11.8186,15000.0
2009-05-14 14:35:00,18.35,18.43,18.35,18.43,27800.0,11.8186,11.8701,11.8186,11.8701,27800.0
2009-05-14 14:40:00,18.43,18.47,18.43,18.46,29500.0,11.8701,11.8958,11.8701,11.8894,29500.0
2009-05-14 14:45:00,18.46,18.47,18.39,18.4,28000.0,11.8894,11.8958,11.8443,11.8508,28000.0
2009-05-14 14:50:00,18.41,18.43,18.4,18.42,13100.0,11.8572,11.8701,11.8508,11.8636,13100.0
2009-05-14 14:55:00,18.42,18.43,18.39,18.42,22700.0,11.8636,11.8701,11.8443,11.8636,22700.0
2009-05-14 15:00:00,18.43,18.45,18.38,18.38,44200.0,11.8701,11.883,11.8379,11.8379,44200.0
2009-05-14 15:05:00,18.38,18.39,18.3,18.31,59200.0,11.8379,11.8443,11.7863,11.7928,59200.0
2009-05-14 15:10:00,18.31,18.38,18.29,18.38,55800.0,11.7928,11.8379,11.7799,11.8379,55800.0
2009-05-14 15:15:00,18.37,18.37,18.29,18.33,73400.0,11.8314,11.8314,11.7799,11.8057,73400.0
2009-05-14 15:20:00,18.34,18.37,18.25,18.25,55700.0,11.8121,11.8314,11.7541,11.7541,55700.0
2009-05-14 15:25:00,18.25,18.28,18.24,18.24,55000.0,11.7541,11.7735,11.7477,11.7477,55000.0
2009-05-14 15:30:00,18.24,18.28,18.19,18.22,93900.0,11.7477,11.7735,11.7155,11.7348,93900.0
2009-05-14 15:35:00,18.22,18.24,18.08,18.13,83500.0,11.7348,11.7477,11.6447,11.6769,83500.0
2009-05-14 15:40:00,18.14,18.34,18.14,18.29,117300.0,11.6833,11.8121,11.6833,11.7799,117300.0
2009-05-14 15:45:00,18.29,18.35,18.24,18.29,104000.0,11.7799,11.8186,11.7477,11.7799,104000.0
2009-05-14 15:50:00,18.29,18.37,18.27,18.27,69100.0,11.7799,11.8314,11.767,11.767,69100.0
2009-05-14 15:55:00,18.27,18.36,18.25,18.28,318700.0,11.767,11.825,11.7541,11.7735,318700.0
2009-05-15 09:30:00,18.02,18.21,17.93,17.98,302400.0,11.606,11.7284,11.548,11.5802,302400.0
2009-05-15 09:35:00,17.97,18.07,17.79,17.87,137300.0,11.5738,11.6382,11.4579,11.5094,137300.0
2009-05-15 09:40:00,17.88,17.89,17.56,17.68,138200.0,11.5158,11.5223,11.3097,11.387,138200.0
2009-05-15 09:45:00,17.7,17.77,17.62,17.77,99500.0,11.3999,11.445,11.3484,11.445,99500.0
2009-05-15 09:50:00,17.77,17.77,17.65,17.72,126700.0,11.445,11.445,11.3677,11.4128,126700.0
2009-05-15 09:55:00,17.74,17.74,17.65,17.72,67400.0,11.4257,11.4257,11.3677,11.4128,67400.0
2009-05-15 10:00:00,17.72,17.79,17.63,17.72,103400.0,11.4128,11.4579,11.3548,11.4128,103400.0
2009-05-15 10:05:00,17.73,17.84,17.72,17.73,50300.0,11.4192,11.4901,11.4128,11.4192,50300.0
2009-05-15 10:10:00,17.74,17.76,17.5,17.5,107200.0,11.4257,11.4386,11.2711,11.2711,107200.0
2009-05-15 10:15:00,17.5,17.71,17.5,17.71,92300.0,11.2711,11.4064,11.2711,11.4064,92300.0
2009-05-15 10:20:00,17.71,17.71,17.61,17.63,44600.0,11.4064,11.4064,11.3419,11.3548,44600.0
2009-05-15 10:25:00,17.62,17.66,17.54,17.57,94100.0,11.3484,11.3741,11.2969,11.3162,94100.0
2009-05-15 10:30:00,17.56,17.67,17.55,17.67,60000.0,11.3097,11.3806,11.3033,11.3806,60000.0
2009-05-15 10:35:00,17.67,17.84,17.67,17.78,80700.0,11.3806,11.4901,11.3806,11.4514,80700.0
2009-05-15 10:40:00,17.79,17.82,17.78,17.8,25000.0,11.4579,11.4772,11.4514,11.4643,25000.0
2009-05-15 10:45:00,17.8,17.8,17.74,17.77,24500.0,11.4643,11.4643,11.4257,11.445,24500.0
2009-05-15 10:50:00,17.76,17.77,17.58,17.59,98900.0,11.4386,11.445,11.3226,11.3291,98900.0
2009-05-15 10:55:00,17.58,17.62,17.52,17.62,64000.0,11.3226,11.3484,11.284,11.3484,64000.0
2009-05-15 11:00:00,17.61,17.61,17.53,17.54,42500.0,11.3419,11.3419,11.2904,11.2969,42500.0
2009-05-15 11:05:00,17.53,17.54,17.44,17.45,96900.0,11.2904,11.2969,11.2325,11.2389,96900.0
2009-05-15 11:10:00,17.45,17.58,17.45,17.55,64500.0,11.2389,11.3226,11.2389,11.3033,64500.0
2009-05-15 11:15:00,17.55,17.61,17.55,17.57,87500.0,11.3033,11.3419,11.3033,11.3162,87500.0
2009-05-15 11:20:00,17.56,17.57,17.47,17.5,28900.0,11.3097,11.3162,11.2518,11.2711,28900.0
2009-05-15 11:25:00,17.5,17.53,17.45,17.52,72600.0,11.2711,11.2904,11.2389,11.284,72600.0
2009-05-15 11:30:00,17.52,17.52,17.48,17.48,24900.0,11.284,11.284,11.2582,11.2582,24900.0
2009-05-15 11:35:00,17.48,17.51,17.43,17.43,29600.0,11.2582,11.2775,11.226,11.226,29600.0
2009-05-15 11:40:00,17.43,17.45,17.34,17.39,94300.0,11.226,11.2389,11.168,11.2003,94300.0
2009-05-15 11:45:00,17.38,17.39,17.31,17.31,50900.0,11.1938,11.2003,11.1487,11.1487,50900.0
2009-05-15 11:50:00,17.32,17.37,17.28,17.37,73700.0,11.1552,11.1874,11.1294,11.1874,73700.0
2009-05-15 11:55:00,17.37,17.38,17.31,17.32,15400.0,11.1874,11.1938,11.1487,11.1552,15400.0
2009-05-15 12:00:00,17.32,17.32,17.3,17.3,27100.0,11.1552,11.1552,11.1423,11.1423,27100.0
2009-05-15 12:05:00,17.31,17.31,17.3,17.3,19500.0,11.1487,11.1487,11.1423,11.1423,19500.0
2009-05-15 12:10:00,17.3,17.38,17.3,17.38,31400.0,11.1423,11.1938,11.1423,11.1938,31400.0
2009-05-15 12:15:00,17.37,17.38,17.31,17.31,27600.0,11.1874,11.1938,11.1487,11.1487,27600.0
2009-05-15 12:20:00,17.32,17.32,17.3,17.3,17500.0,11.1552,11.1552,11.1423,11.1423,17500.0
2009-05-15 12:25:00,17.3,17.35,17.3,17.3,56400.0,11.1423,11.1745,11.1423,11.1423,56400.0
2009-05-15 12:30:00,17.3,17.33,17.3,17.32,32700.0,11.1423,11.1616,11.1423,11.1552,32700.0
2009-05-15 12:35:00,17.32,17.33,17.3,17.33,18300.0,11.1552,11.1616,11.1423,11.1616,18300.0
2009-05-15 12:40:00,17.33,17.33,17.3,17.3,33200.0,11.1616,11.1616,11.1423,11.1423,33200.0
2009-05-15 12:45:00,17.3,17.33,17.26,17.31,77500.0,11.1423,11.1616,11.1165,11.1487,77500.0
2009-05-15 12:50:00,17.32,17.35,17.31,17.34,19100.0,11.1552,11.1745,11.1487,11.168,19100.0
2009-05-15 12:55:00,17.35,17.38,17.32,17.37,56600.0,11.1745,11.1938,11.1552,11.1874,56600.0
2009-05-15 13:00:00,17.37,17.41,17.37,17.41,28400.0,11.1874,11.2131,11.1874,11.2131,28400.0
2009-05-15 13:05:00,17.41,17.45,17.4,17.45,15200.0,11.2131,11.2389,11.2067,11.2389,15200.0
2009-05-15 13:10:00,17.45,17.49,17.42,17.47,51500.0,11.2389,11.2647,11.2196,11.2518,51500.0
2009-05-15 13:15:00,17.48,17.52,17.47,17.5,34300.0,11.2582,11.284,11.2518,11.2711,34300.0
2009-05-15 13:20:00,17.5,17.54,17.5,17.51,49900.0,11.2711,11.2969,11.2711,11.2775,49900.0
2009-05-15 13:25:00,17.51,17.51,17.47,17.5,89800.0,11.2775,11.2775,11.2518,11.2711,89800.0
2009-05-15 13:30:00,17.49,17.53,17.49,17.52,47300.0,11.2647,11.2904,11.2647,11.284,47300.0
2009-05-15 13:35:00,17.52,17.53,17.51,17.52,30100.0,11.284,11.2904,11.2775,11.284,30100.0
2009-05-15 13:40:00,17.52,17.52,17.51,17.51,18500.0,11.284,11.284,11.2775,11.2775,18500.0
2009-05-15 13:45:00,17.51,17.57,17.51,17.54,42500.0,11.2775,11.3162,11.2775,11.2969,42500.0
2009-05-15 13:50:00,17.54,17.56,17.53,17.55,27100.0,11.2969,11.3097,11.2904,11.3033,27100.0
2009-05-15 13:55:00,17.55,17.6,17.55,17.59,38300.0,11.3033,11.3355,11.3033,11.3291,38300.0
2009-05-15 14:00:00,17.59,17.61,17.59,17.59,50600.0,11.3291,11.3419,11.3291,11.3291,50600.0
2009-05-15 14:05:00,17.59,17.65,17.58,17.63,81500.0,11.3291,11.3677,11.3226,11.3548,81500.0
2009-05-15 14:10:00,17.63,17.71,17.62,17.62,73900.0,11.3548,11.4064,11.3484,11.3484,73900.0
2009-05-15 14:15:00,17.62,17.66,17.62,17.64,37300.0,11.3484,11.3741,11.3484,11.3613,37300.0
2009-05-15 14:20:00,17.64,17.71,17.64,17.67,54600.0,11.3613,11.4064,11.3613,11.3806,54600.0
2009-05-15 14:25:00,17.67,17.7,17.66,17.7,31600.0,11.3806,11.3999,11.3741,11.3999,31600.0
2009-05-15 14:30:00,17.69,17.71,17.65,17.66,34500.0,11.3935,11.4064,11.3677,11.3741,34500.0
2009-05-15 14:35:00,17.65,17.65,17.62,17.63,44300.0,11.3677,11.3677,11.3484,11.3548,44300.0
2009-05-15 14:40:00,17.63,17.64,17.51,17.52,42900.0,11.3548,11.3613,11.2775,11.284,42900.0
2009-05-15 14:45:00,17.52,17.54,17.47,17.48,37400.0,11.284,11.2969,11.2518,11.2582,37400.0
2009-05-15 14:50:00,17.47,17.52,17.47,17.52,25800.0,11.2518,11.284,11.2518,11.284,25800.0
2009-05-15 14:55:00,17.52,17.53,17.48,17.52,41100.0,11.284,11.2904,11.2582,11.284,41100.0
2009-05-15 15:00:00,17.52,17.52,17.48,17.51,61800.0,11.284,11.284,11.2582,11.2775,61800.0
2009-05-15 15:05:00,17.5,17.57,17.5,17.54,54200.0,11.2711,11.3162,11.2711,11.2969,54200.0
2009-05-15 15:10:00,17.55,17.6,17.53,17.6,37900.0,11.3033,11.3355,11.2904,11.3355,37900.0
2009-05-15 15:15:00,17.6,17.63,17.59,17.59,58200.0,11.3355,11.3548,11.3291,11.3291,58200.0
2009-05-15 15:20:00,17.59,17.64,17.59,17.64,45500.0,11.3291,11.3613,11.3291,11.3613,45500.0
2009-05-15 15:25:00,17.64,17.73,17.63,17.73,80900.0,11.3613,11.4192,11.3548,11.4192,80900.0
2009-05-15 15:30:00,17.72,17.72,17.65,17.67,74600.0,11.4128,11.4128,11.3677,11.3806,74600.0
2009-05-15 15:35:00,17.67,17.78,17.67,17.73,135900.0,11.3806,11.4514,11.3806,11.4192,135900.0
2009-05-15 15:40:00,17.72,17.8,17.66,17.78,159500.0,11.4128,11.4643,11.3741,11.4514,159500.0
2009-05-15 15:45:00,17.77,17.77,17.58,17.63,184900.0,11.445,11.445,11.3226,11.3548,184900.0
2009-05-15 15:50:00,17.63,17.68,17.63,17.66,104400.0,11.3548,11.387,11.3548,11.3741,104400.0
2009-05-15 15:55:00,17.66,17.68,17.65,17.67,130700.0,11.3741,11.387,11.3677,11.3806,130700.0
2009-05-18 09:30:00,17.74,17.86,17.61,17.83,44700.0,11.4257,11.503,11.3419,11.4836,44700.0
2009-05-18 09:35:00,17.82,17.86,17.64,17.74,29200.0,11.4772,11.503,11.3613,11.4257,29200.0
2009-05-18 09:40:00,17.75,17.76,17.56,17.68,35200.0,11.4321,11.4386,11.3097,11.387,35200.0
2009-05-18 09:45:00,17.7,17.75,17.66,17.67,46300.0,11.3999,11.4321,11.3741,11.3806,46300.0
2009-05-18 09:50:00,17.66,17.68,17.63,17.66,48600.0,11.3741,11.387,11.3548,11.3741,48600.0
2009-05-18 09:55:00,17.67,17.67,17.35,17.39,113800.0,11.3806,11.3806,11.1745,11.2003,113800.0
2009-05-18 10:00:00,17.38,17.44,17.38,17.4,29000.0,11.1938,11.2325,11.1938,11.2067,29000.0
2009-05-18 10:05:00,17.42,17.46,17.36,17.36,31400.0,11.2196,11.2453,11.1809,11.1809,31400.0
2009-05-18 10:10:00,17.36,17.42,17.36,17.39,27400.0,11.1809,11.2196,11.1809,11.2003,27400.0
2009-05-18 10:15:00,17.39,17.41,17.37,17.38,15000.0,11.2003,11.2131,11.1874,11.1938,15000.0
2009-05-18 10:20:00,17.38,17.43,17.38,17.4,29600.0,11.1938,11.226,11.1938,11.2067,29600.0
2009-05-18 10:25:00,17.41,17.41,17.3,17.33,24600.0,11.2131,11.2131,11.1423,11.1616,24600.0
2009-05-18 10:30:00,17.33,17.42,17.33,17.4,24900.0,11.1616,11.2196,11.1616,11.2067,24900.0
2009-05-18 10:35:00,17.41,17.45,17.4,17.43,15800.0,11.2131,11.2389,11.2067,11.226,15800.0
2009-05-18 10:40:00,17.44,17.48,17.35,17.48,33200.0,11.2325,11.2582,11.1745,11.2582,33200.0
2009-05-18 10:45:00,17.49,17.53,17.48,17.51,15800.0,11.2647,11.2904,11.2582,11.2775,15800.0
2009-05-18 10:50:00,17.52,17.53,17.5,17.52,9900.0,11.284,11.2904,11.2711,11.284,9900.0
2009-05-18 10:55:00,17.51,17.52,17.45,17.45,21100.0,11.2775,11.284,11.2389,11.2389,21100.0
2009-05-18 11:00:00,17.46,17.5,17.44,17.45,34300.0,11.2453,11.2711,11.2325,11.2389,34300.0
2009-05-18 11:05:00,17.46,17.47,17.41,17.47,19200.0,11.2453,11.2518,11.2131,11.2518,19200.0
2009-05-18 11:10:00,17.46,17.47,17.43,17.45,18600.0,11.2453,11.2518,11.226,11.2389,18600.0
2009-05-18 11:15:00,17.46,17.46,17.44,17.44,12600.0,11.2453,11.2453,11.2325,11.2325,12600.0
2009-05-18 11:20:00,17.44,17.5,17.42,17.48,26300.0,11.2325,11.2711,11.2196,11.2582,26300.0
2009-05-18 11:25:00,17.48,17.51,17.48,17.51,5600.0,11.2582,11.2775,11.2582,11.2775,5600.0
2009-05-18 11:30:00,17.51,17.57,17.51,17.57,15400.0,11.2775,11.3162,11.2775,11.3162,15400.0
2009-05-18 11:35:00,17.57,17.57,17.53,17.53,10500.0,11.3162,11.3162,11.2904,11.2904,10500.0
2009-05-18 11:40:00,17.53,17.53,17.5,17.51,14700.0,11.2904,11.2904,11.2711,11.2775,14700.0
2009-05-18 11:45:00,17.51,17.56,17.46,17.46,30100.0,11.2775,11.3097,11.2453,11.2453,30100.0
2009-05-18 11:50:00,17.45,17.49,17.45,17.49,5400.0,11.2389,11.2647,11.2389,11.2647,5400.0
2009-05-18 11:55:00,17.49,17.5,17.43,17.46,13800.0,11.2647,11.2711,11.226,11.2453,13800.0
2009-05-18 12:00:00,17.46,17.48,17.46,17.48,14900.0,11.2453,11.2582,11.2453,11.2582,14900.0
2009-05-18 12:05:00,17.47,17.48,17.45,17.47,10200.0,11.2518,11.2582,11.2389,11.2518,10200.0
2009-05-18 12:10:00,17.47,17.47,17.46,17.47,6500.0,11.2518,11.2518,11.2453,11.2518,6500.0
2009-05-18 12:15:00,17.47,17.48,17.46,17.46,13800.0,11.2518,11.2582,11.2453,11.2453,13800.0
2009-05-18 12:20:00,17.46,17.47,17.45,17.45,22800.0,11.2453,11.2518,11.2389,11.2389,22800.0
2009-05-18 12:25:00,17.45,17.47,17.45,17.47,36100.0,11.2389,11.2518,11.2389,11.2518,36100.0
2009-05-18 12:30:00,17.47,17.47,17.45,17.47,16800.0,11.2518,11.2518,11.2389,11.2518,16800.0
2009-05-18 12:35:00,17.46,17.47,17.46,17.47,4000.0,11.2453,11.2518,11.2453,11.2518,4000.0
2009-05-18 12:40:00,17.46,17.52,17.46,17.51,27400.0,11.2453,11.284,11.2453,11.2775,27400.0
2009-05-18 12:45:00,17.52,17.61,17.51,17.58,43600.0,11.284,11.3419,11.2775,11.3226,43600.0
2009-05-18 12:50:00,17.57,17.62,17.57,17.62,23100.0,11.3162,11.3484,11.3162,11.3484,23100.0
2009-05-18 12:55:00,17.62,17.62,17.61,17.61,7500.0,11.3484,11.3484,11.3419,11.3419,7500.0
2009-05-18 13:00:00,17.62,17.62,17.57,17.59,28700.0,11.3484,11.3484,11.3162,11.3291,28700.0
2009-05-18 13:05:00,17.59,17.62,17.55,17.62,56200.0,11.3291,11.3484,11.3033,11.3484,56200.0
2009-05-18 13:10:00,17.61,17.65,17.6,17.63,19300.0,11.3419,11.3677,11.3355,11.3548,19300.0
2009-05-18 13:15:00,17.64,17.67,17.61,17.61,31200.0,11.3613,11.3806,11.3419,11.3419,31200.0
2009-05-18 13:20:00,17.61,17.62,17.61,17.62,5900.0,11.3419,11.3484,11.3419,11.3484,5900.0
2009-05-18 13:25:00,17.61,17.64,17.61,17.64,6700.0,11.3419,11.3613,11.3419,11.3613,6700.0
2009-05-18 13:30:00,17.63,17.66,17.63,17.65,10800.0,11.3548,11.3741,11.3548,11.3677,10800.0
2009-05-18 13:35:00,17.65,17.65,17.64,17.64,4900.0,11.3677,11.3677,11.3613,11.3613,4900.0
2009-05-18 13:40:00,17.65,17.65,17.62,17.63,22100.0,11.3677,11.3677,11.3484,11.3548,22100.0
2009-05-18 13:45:00,17.63,17.64,17.61,17.61,10800.0,11.3548,11.3613,11.3419,11.3419,10800.0
2009-05-18 13:50:00,17.61,17.67,17.61,17.66,23400.0,11.3419,11.3806,11.3419,11.3741,23400.0
2009-05-18 13:55:00,17.66,17.67,17.63,17.63,19600.0,11.3741,11.3806,11.3548,11.3548,19600.0
2009-05-18 14:00:00,17.63,17.64,17.62,17.62,14000.0,11.3548,11.3613,11.3484,11.3484,14000.0
2009-05-18 14:05:00,17.62,17.65,17.62,17.64,16700.0,11.3484,11.3677,11.3484,11.3613,16700.0
2009-05-18 14:10:00,17.64,17.65,17.6,17.6,19900.0,11.3613,11.3677,11.3355,11.3355,19900.0
2009-05-18 14:15:00,17.6,17.63,17.6,17.6,27700.0,11.3355,11.3548,11.3355,11.3355,27700.0
2009-05-18 14:20:00,17.61,17.62,17.61,17.61,11100.0,11.3419,11.3484,11.3419,11.3419,11100.0
2009-05-18 14:25:00,17.61,17.61,17.56,17.56,12700.0,11.3419,11.3419,11.3097,11.3097,12700.0
2009-05-18 14:30:00,17.56,17.64,17.56,17.61,21100.0,11.3097,11.3613,11.3097,11.3419,21100.0
2009-05-18 14:35:00,17.61,17.62,17.61,17.61,8700.0,11.3419,11.3484,11.3419,11.3419,8700.0
2009-05-18 14:40:00,17.61,17.72,17.61,17.72,28100.0,11.3419,11.4128,11.3419,11.4128,28100.0
2009-05-18 14:45:00,17.72,17.76,17.72,17.74,29500.0,11.4128,11.4386,11.4128,11.4257,29500.0
2009-05-18 14:50:00,17.74,17.75,17.7,17.74,35200.0,11.4257,11.4321,11.3999,11.4257,35200.0
2009-05-18 14:55:00,17.74,17.77,17.73,17.76,20700.0,11.4257,11.445,11.4192,11.4386,20700.0
2009-05-18 15:00:00,17.77,17.78,17.72,17.72,30000.0,11.445,11.4514,11.4128,11.4128,30000.0
2009-05-18 15:05:00,17.72,17.78,17.7,17.78,44400.0,11.4128,11.4514,11.3999,11.4514,44400.0
2009-05-18 15:10:00,17.78,17.79,17.71,17.76,99300.0,11.4514,11.4579,11.4064,11.4386,99300.0
2009-05-18 15:15:00,17.76,17.79,17.74,17.76,37700.0,11.4386,11.4579,11.4257,11.4386,37700.0
2009-05-18 15:20:00,17.77,17.8,17.73,17.8,37200.0,11.445,11.4643,11.4192,11.4643,37200.0
2009-05-18 15:25:00,17.8,17.83,17.75,17.76,46300.0,11.4643,11.4836,11.4321,11.4386,46300.0
2009-05-18 15:30:00,17.76,17.86,17.73,17.84,106700.0,11.4386,11.503,11.4192,11.4901,106700.0
2009-05-18 15:35:00,17.84,17.85,17.81,17.82,38500.0,11.4901,11.4965,11.4708,11.4772,38500.0
2009-05-18 15:40:00,17.82,17.82,17.76,17.77,91000.0,11.4772,11.4772,11.4386,11.445,91000.0
2009-05-18 15:45:00,17.77,17.78,17.75,17.77,97600.0,11.445,11.4514,11.4321,11.445,97600.0
2009-05-18 15:50:00,17.76,17.81,17.76,17.8,126100.0,11.4386,11.4708,11.4386,11.4643,126100.0
2009-05-18 15:55:00,17.81,17.86,17.8,17.85,149100.0,11.4708,11.503,11.4643,11.4965,149100.0
2009-05-19 09:30:00,17.88,17.98,17.37,17.96,36200.0,11.5158,11.5802,11.1874,11.5674,36200.0
2009-05-19 09:35:00,17.98,18.2,17.96,18.19,42400.0,11.5802,11.7219,11.5674,11.7155,42400.0
2009-05-19 09:40:00,18.19,18.19,17.98,18.01,44300.0,11.7155,11.7155,11.5802,11.5996,44300.0
2009-05-19 09:45:00,18.01,18.05,17.97,17.99,39100.0,11.5996,11.6253,11.5738,11.5867,39100.0
2009-05-19 09:50:00,17.99,18.0,17.87,17.87,46800.0,11.5867,11.5931,11.5094,11.5094,46800.0
2009-05-19 09:55:00,17.87,17.95,17.86,17.92,35600.0,11.5094,11.5609,11.503,11.5416,35600.0
2009-05-19 10:00:00,17.91,17.91,17.86,17.9,31900.0,11.5352,11.5352,11.503,11.5287,31900.0
2009-05-19 10:05:00,17.91,18.0,17.91,17.98,42900.0,11.5352,11.5931,11.5352,11.5802,42900.0
2009-05-19 10:10:00,17.97,18.0,17.96,17.98,22500.0,11.5738,11.5931,11.5674,11.5802,22500.0
2009-05-19 10:15:00,17.97,18.05,17.97,18.02,46500.0,11.5738,11.6253,11.5738,11.606,46500.0
2009-05-19 10:20:00,18.02,18.05,17.97,18.04,33100.0,11.606,11.6253,11.5738,11.6189,33100.0
2009-05-19 10:25:00,18.03,18.14,18.03,18.1,38900.0,11.6125,11.6833,11.6125,11.6575,38900.0
2009-05-19 10:30:00,18.11,18.15,18.1,18.1,20000.0,11.664,11.6897,11.6575,11.6575,20000.0
2009-05-19 10:35:00,18.1,18.23,18.1,18.23,46900.0,11.6575,11.7413,11.6575,11.7413,46900.0
2009-05-19 10:40:00,18.23,18.23,18.17,18.17,21300.0,11.7413,11.7413,11.7026,11.7026,21300.0
2009-05-19 10:45:00,18.18,18.22,18.16,18.19,40700.0,11.7091,11.7348,11.6962,11.7155,40700.0
2009-05-19 10:50:00,18.18,18.18,18.14,18.16,24100.0,11.7091,11.7091,11.6833,11.6962,24100.0
2009-05-19 10:55:00,18.16,18.17,18.11,18.13,40700.0,11.6962,11.7026,11.664,11.6769,40700.0
2009-05-19 11:00:00,18.14,18.16,18.12,18.14,22500.0,11.6833,11.6962,11.6704,11.6833,22500.0
2009-05-19 11:05:00,18.13,18.13,18.07,18.08,20800.0,11.6769,11.6769,11.6382,11.6447,20800.0
2009-05-19 11:10:00,18.07,18.08,18.04,18.08,17300.0,11.6382,11.6447,11.6189,11.6447,17300.0
2009-05-19 11:15:00,18.08,18.12,18.07,18.11,14200.0,11.6447,11.6704,11.6382,11.664,14200.0
2009-05-19 11:20:00,18.12,18.13,18.11,18.13,19000.0,11.6704,11.6769,11.664,11.6769,19000.0
2009-05-19 11:25:00,18.13,18.2,18.12,18.2,21300.0,11.6769,11.7219,11.6704,11.7219,21300.0
2009-05-19 11:30:00,18.2,18.25,18.2,18.24,20200.0,11.7219,11.7541,11.7219,11.7477,20200.0
2009-05-19 11:35:00,18.25,18.26,18.25,18.25,15000.0,11.7541,11.7606,11.7541,11.7541,15000.0
2009-05-19 11:40:00,18.25,18.28,18.24,18.27,16000.0,11.7541,11.7735,11.7477,11.767,16000.0
2009-05-19 11:45:00,18.28,18.28,18.26,18.28,11100.0,11.7735,11.7735,11.7606,11.7735,11100.0
2009-05-19 11:50:00,18.28,18.32,18.25,18.26,49800.0,11.7735,11.7992,11.7541,11.7606,49800.0
2009-05-19 11:55:00,18.26,18.28,18.25,18.25,18200.0,11.7606,11.7735,11.7541,11.7541,18200.0
2009-05-19 12:00:00,18.25,18.26,18.21,18.22,18300.0,11.7541,11.7606,11.7284,11.7348,18300.0
2009-05-19 12:05:00,18.22,18.26,18.22,18.26,12300.0,11.7348,11.7606,11.7348,11.7606,12300.0
2009-05-19 12:10:00,18.25,18.26,18.23,18.24,12900.0,11.7541,11.7606,11.7413,11.7477,12900.0
2009-05-19 12:15:00,18.23,18.29,18.23,18.29,29700.0,11.7413,11.7799,11.7413,11.7799,29700.0
2009-05-19 12:20:00,18.26,18.29,18.26,18.29,13800.0,11.7606,11.7799,11.7606,11.7799,13800.0
2009-05-19 12:25:00,18.29,18.32,18.29,18.32,13200.0,11.7799,11.7992,11.7799,11.7992,13200.0
2009-05-19 12:30:00,18.31,18.31,18.28,18.29,15900.0,11.7928,11.7928,11.7735,11.7799,15900.0
2009-05-19 12:35:00,18.28,18.28,18.27,18.28,10800.0,11.7735,11.7735,11.767,11.7735,10800.0
2009-05-19 12:40:00,18.27,18.28,18.27,18.27,6500.0,11.767,11.7735,11.767,11.767,6500.0
2009-05-19 12:45:00,18.27,18.28,18.23,18.23,43100.0,11.767,11.7735,11.7413,11.7413,43100.0
2009-05-19 12:50:00,18.24,18.26,18.21,18.24,50100.0,11.7477,11.7606,11.7284,11.7477,50100.0
2009-05-19 12:55:00,18.24,18.28,18.18,18.2,58800.0,11.7477,11.7735,11.7091,11.7219,58800.0
2009-05-19 13:00:00,18.2,18.22,18.2,18.22,7100.0,11.7219,11.7348,11.7219,11.7348,7100.0
2009-05-19 13:05:00,18.23,18.29,18.22,18.28,26500.0,11.7413,11.7799,11.7348,11.7735,26500.0
2009-05-19 13:10:00,18.28,18.31,18.28,18.3,40700.0,11.7735,11.7928,11.7735,11.7863,40700.0
2009-05-19 13:15:00,18.3,18.33,18.29,18.33,17200.0,11.7863,11.8057,11.7799,11.8057,17200.0
2009-05-19 13:20:00,18.32,18.43,18.32,18.42,29600.0,11.7992,11.8701,11.7992,11.8636,29600.0
2009-05-19 13:25:00,18.43,18.43,18.4,18.42,24800.0,11.8701,11.8701,11.8508,11.8636,24800.0
2009-05-19 13:30:00,18.43,18.44,18.39,18.39,29400.0,11.8701,11.8765,11.8443,11.8443,29400.0
2009-05-19 13:35:00,18.4,18.42,18.38,18.42,11500.0,11.8508,11.8636,11.8379,11.8636,11500.0
2009-05-19 13:40:00,18.42,18.44,18.4,18.4,19000.0,11.8636,11.8765,11.8508,11.8508,19000.0
2009-05-19 13:45:00,18.41,18.41,18.38,18.39,15500.0,11.8572,11.8572,11.8379,11.8443,15500.0
2009-05-19 13:50:00,18.39,18.39,18.35,18.35,12200.0,11.8443,11.8443,11.8186,11.8186,12200.0
2009-05-19 13:55:00,18.35,18.37,18.34,18.35,14500.0,11.8186,11.8314,11.8121,11.8186,14500.0
2009-05-19 14:00:00,18.35,18.35,18.28,18.3,9700.0,11.8186,11.8186,11.7735,11.7863,9700.0
2009-05-19 14:05:00,18.29,18.33,18.29,18.33,11800.0,11.7799,11.8057,11.7799,11.8057,11800.0
2009-05-19 14:10:00,18.33,18.38,18.31,18.37,57600.0,11.8057,11.8379,11.7928,11.8314,57600.0
2009-05-19 14:15:00,18.37,18.4,18.37,18.39,26800.0,11.8314,11.8508,11.8314,11.8443,26800.0
2009-05-19 14:20:00,18.39,18.41,18.39,18.41,42300.0,11.8443,11.8572,11.8443,11.8572,42300.0
2009-05-19 14:25:00,18.4,18.41,18.39,18.4,23300.0,11.8508,11.8572,11.8443,11.8508,23300.0
2009-05-19 14:30:00,18.41,18.5,18.39,18.45,76200.0,11.8572,11.9152,11.8443,11.883,76200.0
2009-05-19 14:35:00,18.44,18.51,18.43,18.47,50100.0,11.8765,11.9216,11.8701,11.8958,50100.0
2009-05-19 14:40:00,18.46,18.47,18.43,18.44,38100.0,11.8894,11.8958,11.8701,11.8765,38100.0
2009-05-19 14:45:00,18.44,18.49,18.43,18.46,26800.0,11.8765,11.9087,11.8701,11.8894,26800.0
2009-05-19 14:50:00,18.46,18.49,18.44,18.49,26500.0,11.8894,11.9087,11.8765,11.9087,26500.0
2009-05-19 14:55:00,18.48,18.49,18.43,18.43,57300.0,11.9023,11.9087,11.8701,11.8701,57300.0
2009-05-19 15:00:00,18.42,18.46,18.41,18.41,72900.0,11.8636,11.8894,11.8572,11.8572,72900.0
2009-05-19 15:05:00,18.42,18.43,18.39,18.4,69300.0,11.8636,11.8701,11.8443,11.8508,69300.0
2009-05-19 15:10:00,18.4,18.41,18.37,18.37,39600.0,11.8508,11.8572,11.8314,11.8314,39600.0
2009-05-19 15:15:00,18.37,18.42,18.37,18.41,19700.0,11.8314,11.8636,11.8314,11.8572,19700.0
2009-05-19 15:20:00,18.42,18.44,18.4,18.44,31700.0,11.8636,11.8765,11.8508,11.8765,31700.0
2009-05-19 15:25:00,18.43,18.54,18.43,18.47,169700.0,11.8701,11.9409,11.8701,11.8958,169700.0
2009-05-19 15:30:00,18.47,18.48,18.37,18.37,65000.0,11.8958,11.9023,11.8314,11.8314,65000.0
2009-05-19 15:35:00,18.37,18.43,18.37,18.4,86900.0,11.8314,11.8701,11.8314,11.8508,86900.0
2009-05-19 15:40:00,18.4,18.42,18.38,18.4,96000.0,11.8508,11.8636,11.8379,11.8508,96000.0
2009-05-19 15:45:00,18.39,18.46,18.38,18.4,108300.0,11.8443,11.8894,11.8379,11.8508,108300.0
2009-05-19 15:50:00,18.39,18.42,18.38,18.38,74800.0,11.8443,11.8636,11.8379,11.8379,74800.0
2009-05-19 15:55:00,18.38,18.4,18.35,18.36,177900.0,11.8379,11.8508,11.8186,11.825,177900.0
2009-05-20 09:30:00,18.55,18.58,18.42,18.56,26800.0,11.9474,11.9667,11.8636,11.9538,26800.0
2009-05-20 09:35:00,18.56,18.73,18.56,18.72,23800.0,11.9538,12.0633,11.9538,12.0569,23800.0
2009-05-20 09:40:00,18.71,18.85,18.71,18.8,48900.0,12.0504,12.1406,12.0504,12.1084,48900.0
2009-05-20 09:45:00,18.8,18.81,18.66,18.66,22000.0,12.1084,12.1148,12.0182,12.0182,22000.0
2009-05-20 09:50:00,18.67,18.82,18.67,18.8,28800.0,12.0247,12.1213,12.0247,12.1084,28800.0
2009-05-20 09:55:00,18.8,18.81,18.78,18.79,17500.0,12.1084,12.1148,12.0955,12.1019,17500.0
2009-05-20 10:00:00,18.79,18.86,18.79,18.84,30100.0,12.1019,12.147,12.1019,12.1341,30100.0
2009-05-20 10:05:00,18.84,18.88,18.83,18.84,53700.0,12.1341,12.1599,12.1277,12.1341,53700.0
2009-05-20 10:10:00,18.84,18.84,18.78,18.81,40100.0,12.1341,12.1341,12.0955,12.1148,40100.0
2009-05-20 10:15:00,18.8,18.87,18.79,18.87,30400.0,12.1084,12.1535,12.1019,12.1535,30400.0
2009-05-20 10:20:00,18.87,18.98,18.86,18.95,74200.0,12.1535,12.2243,12.147,12.205,74200.0
2009-05-20 10:25:00,18.95,18.95,18.9,18.9,9200.0,12.205,12.205,12.1728,12.1728,9200.0
2009-05-20 10:30:00,18.9,18.93,18.88,18.91,23300.0,12.1728,12.1921,12.1599,12.1792,23300.0
2009-05-20 10:35:00,18.92,18.92,18.88,18.89,11800.0,12.1857,12.1857,12.1599,12.1663,11800.0
2009-05-20 10:40:00,18.9,18.93,18.89,18.92,18700.0,12.1728,12.1921,12.1663,12.1857,18700.0
2009-05-20 10:45:00,18.92,18.93,18.89,18.92,16600.0,12.1857,12.1921,12.1663,12.1857,16600.0
2009-05-20 10:50:00,18.91,18.92,18.89,18.89,16100.0,12.1792,12.1857,12.1663,12.1663,16100.0
2009-05-20 10:55:00,18.89,18.92,18.88,18.91,13800.0,12.1663,12.1857,12.1599,12.1792,13800.0
2009-05-20 11:00:00,18.9,18.95,18.9,18.95,12300.0,12.1728,12.205,12.1728,12.205,12300.0
2009-05-20 11:05:00,18.95,18.96,18.91,18.91,17100.0,12.205,12.2114,12.1792,12.1792,17100.0
2009-05-20 11:10:00,18.9,19.0,18.89,18.99,42100.0,12.1728,12.2372,12.1663,12.2308,42100.0
2009-05-20 11:15:00,18.99,19.0,18.94,18.96,23100.0,12.2308,12.2372,12.1985,12.2114,23100.0
2009-05-20 11:20:00,18.95,18.97,18.93,18.96,31300.0,12.205,12.2179,12.1921,12.2114,31300.0
2009-05-20 11:25:00,18.96,18.97,18.94,18.96,17200.0,12.2114,12.2179,12.1985,12.2114,17200.0
2009-05-20 11:30:00,18.96,19.0,18.95,18.97,30600.0,12.2114,12.2372,12.205,12.2179,30600.0
2009-05-20 11:35:00,18.97,18.97,18.94,18.95,8900.0,12.2179,12.2179,12.1985,12.205,8900.0
2009-05-20 11:40:00,18.94,18.97,18.93,18.96,15900.0,12.1985,12.2179,12.1921,12.2114,15900.0
2009-05-20 11:45:00,18.97,18.99,18.91,18.91,15000.0,12.2179,12.2308,12.1792,12.1792,15000.0
2009-05-20 11:50:00,18.9,18.92,18.82,18.82,25400.0,12.1728,12.1857,12.1213,12.1213,25400.0
2009-05-20 11:55:00,18.83,18.85,18.77,18.78,35000.0,12.1277,12.1406,12.0891,12.0955,35000.0
2009-05-20 12:00:00,18.77,18.83,18.77,18.83,30800.0,12.0891,12.1277,12.0891,12.1277,30800.0
2009-05-20 12:05:00,18.83,18.85,18.79,18.79,16500.0,12.1277,12.1406,12.1019,12.1019,16500.0
2009-05-20 12:10:00,18.79,18.83,18.78,18.82,9600.0,12.1019,12.1277,12.0955,12.1213,9600.0
2009-05-20 12:15:00,18.82,18.85,18.82,18.83,15900.0,12.1213,12.1406,12.1213,12.1277,15900.0
2009-05-20 12:20:00,18.83,18.86,18.8,18.8,21600.0,12.1277,12.147,12.1084,12.1084,21600.0
2009-05-20 12:25:00,18.8,18.83,18.8,18.82,21600.0,12.1084,12.1277,12.1084,12.1213,21600.0
2009-05-20 12:30:00,18.82,18.82,18.79,18.8,21900.0,12.1213,12.1213,12.1019,12.1084,21900.0
2009-05-20 12:35:00,18.8,18.81,18.79,18.8,31500.0,12.1084,12.1148,12.1019,12.1084,31500.0
2009-05-20 12:40:00,18.8,18.81,18.79,18.79,18000.0,12.1084,12.1148,12.1019,12.1019,18000.0
2009-05-20 12:45:00,18.8,18.81,18.79,18.81,21000.0,12.1084,12.1148,12.1019,12.1148,21000.0
2009-05-20 12:50:00,18.8,18.81,18.78,18.78,21000.0,12.1084,12.1148,12.0955,12.0955,21000.0
2009-05-20 12:55:00,18.78,18.79,18.76,18.76,22300.0,12.0955,12.1019,12.0826,12.0826,22300.0
2009-05-20 13:00:00,18.76,18.84,18.75,18.82,54900.0,12.0826,12.1341,12.0762,12.1213,54900.0
2009-05-20 13:05:00,18.82,18.82,18.77,18.8,27100.0,12.1213,12.1213,12.0891,12.1084,27100.0
2009-05-20 13:10:00,18.8,18.81,18.78,18.79,14900.0,12.1084,12.1148,12.0955,12.1019,14900.0
2009-05-20 13:15:00,18.8,18.8,18.76,18.77,8300.0,12.1084,12.1084,12.0826,12.0891,8300.0
2009-05-20 13:20:00,18.76,18.83,18.76,18.82,36600.0,12.0826,12.1277,12.0826,12.1213,36600.0
2009-05-20 13:25:00,18.83,18.89,18.83,18.89,28900.0,12.1277,12.1663,12.1277,12.1663,28900.0
2009-05-20 13:30:00,18.89,18.89,18.85,18.86,19900.0,12.1663,12.1663,12.1406,12.147,19900.0
2009-05-20 13:35:00,18.86,18.92,18.86,18.9,30000.0,12.147,12.1857,12.147,12.1728,30000.0
2009-05-20 13:40:00,18.91,18.97,18.91,18.92,28200.0,12.1792,12.2179,12.1792,12.1857,28200.0
2009-05-20 13:45:00,18.92,18.92,18.87,18.87,30600.0,12.1857,12.1857,12.1535,12.1535,30600.0
2009-05-20 13:50:00,18.87,18.88,18.86,18.88,6000.0,12.1535,12.1599,12.147,12.1599,6000.0
2009-05-20 13:55:00,18.87,18.88,18.86,18.88,5900.0,12.1535,12.1599,12.147,12.1599,5900.0
2009-05-20 14:00:00,18.87,18.87,18.77,18.78,72100.0,12.1535,12.1535,12.0891,12.0955,72100.0
2009-05-20 14:05:00,18.79,18.9,18.79,18.84,28800.0,12.1019,12.1728,12.1019,12.1341,28800.0
2009-05-20 14:10:00,18.85,18.85,18.81,18.81,18200.0,12.1406,12.1406,12.1148,12.1148,18200.0
2009-05-20 14:15:00,18.81,18.92,18.81,18.92,20100.0,12.1148,12.1857,12.1148,12.1857,20100.0
2009-05-20 14:20:00,18.92,18.95,18.9,18.95,19500.0,12.1857,12.205,12.1728,12.205,19500.0
2009-05-20 14:25:00,18.94,18.94,18.9,18.9,16200.0,12.1985,12.1985,12.1728,12.1728,16200.0
2009-05-20 14:30:00,18.9,18.9,18.79,18.83,30600.0,12.1728,12.1728,12.1019,12.1277,30600.0
2009-05-20 14:35:00,18.83,18.86,18.81,18.86,17400.0,12.1277,12.147,12.1148,12.147,17400.0
2009-05-20 14:40:00,18.85,18.91,18.84,18.86,30100.0,12.1406,12.1792,12.1341,12.147,30100.0
2009-05-20 14:45:00,18.86,18.88,18.85,18.87,24200.0,12.147,12.1599,12.1406,12.1535,24200.0
2009-05-20 14:50:00,18.87,18.9,18.82,18.89,38800.0,12.1535,12.1728,12.1213,12.1663,38800.0
2009-05-20 14:55:00,18.89,18.89,18.81,18.84,32200.0,12.1663,12.1663,12.1148,12.1341,32200.0
2009-05-20 15:00:00,18.84,18.84,18.76,18.78,28500.0,12.1341,12.1341,12.0826,12.0955,28500.0
2009-05-20 15:05:00,18.77,18.81,18.75,18.76,36100.0,12.0891,12.1148,12.0762,12.0826,36100.0
2009-05-20 15:10:00,18.75,18.76,18.71,18.74,57400.0,12.0762,12.0826,12.0504,12.0697,57400.0
2009-05-20 15:15:00,18.74,18.77,18.74,18.76,32400.0,12.0697,12.0891,12.0697,12.0826,32400.0
2009-05-20 15:20:00,18.77,18.77,18.73,18.74,62700.0,12.0891,12.0891,12.0633,12.0697,62700.0
2009-05-20 15:25:00,18.74,18.76,18.72,18.72,89200.0,12.0697,12.0826,12.0569,12.0569,89200.0
2009-05-20 15:30:00,18.73,18.75,18.71,18.75,86400.0,12.0633,12.0762,12.0504,12.0762,86400.0
2009-05-20 15:35:00,18.75,18.79,18.72,18.75,74700.0,12.0762,12.1019,12.0569,12.0762,74700.0
2009-05-20 15:40:00,18.75,18.76,18.61,18.64,99500.0,12.0762,12.0826,11.986,12.0053,99500.0
2009-05-20 15:45:00,18.64,18.65,18.6,18.61,61500.0,12.0053,12.0118,11.9796,11.986,61500.0
2009-05-20 15:50:00,18.62,18.68,18.58,18.65,130300.0,11.9924,12.0311,11.9667,12.0118,130300.0
2009-05-20 15:55:00,18.64,18.66,18.61,18.66,84200.0,12.0053,12.0182,11.986,12.0182,84200.0
2009-05-21 09:30:00,18.22,18.39,18.06,18.06,45900.0,11.7348,11.8443,11.6318,11.6318,45900.0
2009-05-21 09:35:00,18.06,18.06,17.91,17.91,21400.0,11.6318,11.6318,11.5352,11.5352,21400.0
2009-05-21 09:40:00,17.91,18.1,17.9,18.1,30800.0,11.5352,11.6575,11.5287,11.6575,30800.0
2009-05-21 09:45:00,18.1,18.12,18.02,18.02,48900.0,11.6575,11.6704,11.606,11.606,48900.0
2009-05-21 09:50:00,18.02,18.06,18.0,18.01,32800.0,11.606,11.6318,11.5931,11.5996,32800.0
2009-05-21 09:55:00,18.01,18.01,17.95,17.96,27000.0,11.5996,11.5996,11.5609,11.5674,27000.0
2009-05-21 10:00:00,17.95,18.04,17.91,17.93,66200.0,11.5609,11.6189,11.5352,11.548,66200.0
2009-05-21 10:05:00,17.93,17.99,17.9,17.99,84100.0,11.548,11.5867,11.5287,11.5867,84100.0
2009-05-21 10:10:00,17.98,17.98,17.89,17.89,139200.0,11.5802,11.5802,11.5223,11.5223,139200.0
2009-05-21 10:15:00,17.88,17.89,17.81,17.81,26300.0,11.5158,11.5223,11.4708,11.4708,26300.0
2009-05-21 10:20:00,17.81,17.88,17.8,17.85,86700.0,11.4708,11.5158,11.4643,11.4965,86700.0
2009-05-21 10:25:00,17.84,17.85,17.83,17.85,69400.0,11.4901,11.4965,11.4836,11.4965,69400.0
2009-05-21 10:30:00,17.84,17.85,17.84,17.85,19800.0,11.4901,11.4965,11.4901,11.4965,19800.0
2009-05-21 10:35:00,17.85,17.88,17.83,17.88,36100.0,11.4965,11.5158,11.4836,11.5158,36100.0
2009-05-21 10:40:00,17.88,17.92,17.87,17.9,24900.0,11.5158,11.5416,11.5094,11.5287,24900.0
2009-05-21 10:45:00,17.9,17.91,17.85,17.88,18100.0,11.5287,11.5352,11.4965,11.5158,18100.0
2009-05-21 10:50:00,17.87,17.87,17.81,17.81,29100.0,11.5094,11.5094,11.4708,11.4708,29100.0
2009-05-21 10:55:00,17.82,17.83,17.76,17.82,43200.0,11.4772,11.4836,11.4386,11.4772,43200.0
2009-05-21 11:00:00,17.82,17.85,17.71,17.72,31800.0,11.4772,11.4965,11.4064,11.4128,31800.0
2009-05-21 11:05:00,17.72,17.74,17.68,17.69,40000.0,11.4128,11.4257,11.387,11.3935,40000.0
2009-05-21 11:10:00,17.68,17.7,17.67,17.7,24600.0,11.387,11.3999,11.3806,11.3999,24600.0
2009-05-21 11:15:00,17.69,17.72,17.67,17.68,48500.0,11.3935,11.4128,11.3806,11.387,48500.0
2009-05-21 11:20:00,17.68,17.69,17.62,17.63,16400.0,11.387,11.3935,11.3484,11.3548,16400.0
2009-05-21 11:25:00,17.63,17.63,17.62,17.62,6200.0,11.3548,11.3548,11.3484,11.3484,6200.0
2009-05-21 11:30:00,17.62,17.63,17.61,17.61,13600.0,11.3484,11.3548,11.3419,11.3419,13600.0
2009-05-21 11:35:00,17.62,17.64,17.61,17.62,69700.0,11.3484,11.3613,11.3419,11.3484,69700.0
2009-05-21 11:40:00,17.63,17.66,17.62,17.65,28900.0,11.3548,11.3741,11.3484,11.3677,28900.0
2009-05-21 11:45:00,17.66,17.66,17.63,17.63,9500.0,11.3741,11.3741,11.3548,11.3548,9500.0
2009-05-21 11:50:00,17.64,17.64,17.6,17.6,17200.0,11.3613,11.3613,11.3355,11.3355,17200.0
2009-05-21 11:55:00,17.61,17.61,17.6,17.6,36300.0,11.3419,11.3419,11.3355,11.3355,36300.0
2009-05-21 12:00:00,17.6,17.61,17.59,17.6,34500.0,11.3355,11.3419,11.3291,11.3355,34500.0
2009-05-21 12:05:00,17.6,17.6,17.56,17.6,49600.0,11.3355,11.3355,11.3097,11.3355,49600.0
2009-05-21 12:10:00,17.6,17.62,17.6,17.6,31100.0,11.3355,11.3484,11.3355,11.3355,31100.0
2009-05-21 12:15:00,17.6,17.61,17.58,17.59,39700.0,11.3355,11.3419,11.3226,11.3291,39700.0
2009-05-21 12:20:00,17.59,17.59,17.57,17.59,15900.0,11.3291,11.3291,11.3162,11.3291,15900.0
2009-05-21 12:25:00,17.57,17.59,17.57,17.58,12000.0,11.3162,11.3291,11.3162,11.3226,12000.0
2009-05-21 12:30:00,17.58,17.69,17.58,17.69,44400.0,11.3226,11.3935,11.3226,11.3935,44400.0
2009-05-21 12:35:00,17.69,17.79,17.69,17.79,33700.0,11.3935,11.4579,11.3935,11.4579,33700.0
2009-05-21 12:40:00,17.78,17.85,17.77,17.83,73000.0,11.4514,11.4965,11.445,11.4836,73000.0
2009-05-21 12:45:00,17.83,17.83,17.76,17.79,45500.0,11.4836,11.4836,11.4386,11.4579,45500.0
2009-05-21 12:50:00,17.79,17.82,17.76,17.76,16900.0,11.4579,11.4772,11.4386,11.4386,16900.0
2009-05-21 12:55:00,17.77,17.78,17.74,17.76,45300.0,11.445,11.4514,11.4257,11.4386,45300.0
2009-05-21 13:00:00,17.76,17.8,17.76,17.77,11900.0,11.4386,11.4643,11.4386,11.445,11900.0
2009-05-21 13:05:00,17.76,17.78,17.76,17.76,12300.0,11.4386,11.4514,11.4386,11.4386,12300.0
2009-05-21 13:10:00,17.76,17.76,17.71,17.72,16200.0,11.4386,11.4386,11.4064,11.4128,16200.0
2009-05-21 13:15:00,17.72,17.72,17.68,17.68,29300.0,11.4128,11.4128,11.387,11.387,29300.0
2009-05-21 13:20:00,17.68,17.68,17.64,17.67,27000.0,11.387,11.387,11.3613,11.3806,27000.0
2009-05-21 13:25:00,17.68,17.68,17.66,17.67,28200.0,11.387,11.387,11.3741,11.3806,28200.0
2009-05-21 13:30:00,17.67,17.68,17.67,17.67,6300.0,11.3806,11.387,11.3806,11.3806,6300.0
2009-05-21 13:35:00,17.67,17.68,17.64,17.64,29000.0,11.3806,11.387,11.3613,11.3613,29000.0
2009-05-21 13:40:00,17.64,17.65,17.63,17.64,26200.0,11.3613,11.3677,11.3548,11.3613,26200.0
2009-05-21 13:45:00,17.64,17.73,17.64,17.73,43600.0,11.3613,11.4192,11.3613,11.4192,43600.0
2009-05-21 13:50:00,17.72,17.73,17.64,17.64,29100.0,11.4128,11.4192,11.3613,11.3613,29100.0
2009-05-21 13:55:00,17.64,17.67,17.64,17.65,29700.0,11.3613,11.3806,11.3613,11.3677,29700.0
2009-05-21 14:00:00,17.66,17.7,17.64,17.65,32300.0,11.3741,11.3999,11.3613,11.3677,32300.0
2009-05-21 14:05:00,17.65,17.67,17.57,17.58,48400.0,11.3677,11.3806,11.3162,11.3226,48400.0
2009-05-21 14:10:00,17.58,17.58,17.51,17.52,40300.0,11.3226,11.3226,11.2775,11.284,40300.0
2009-05-21 14:15:00,17.53,17.55,17.5,17.54,38800.0,11.2904,11.3033,11.2711,11.2969,38800.0
2009-05-21 14:20:00,17.53,17.57,17.53,17.55,33500.0,11.2904,11.3162,11.2904,11.3033,33500.0
2009-05-21 14:25:00,17.55,17.56,17.55,17.56,10900.0,11.3033,11.3097,11.3033,11.3097,10900.0
2009-05-21 14:30:00,17.56,17.57,17.52,17.55,41200.0,11.3097,11.3162,11.284,11.3033,41200.0
2009-05-21 14:35:00,17.54,17.56,17.5,17.5,42400.0,11.2969,11.3097,11.2711,11.2711,42400.0
2009-05-21 14:40:00,17.51,17.52,17.5,17.51,47700.0,11.2775,11.284,11.2711,11.2775,47700.0
2009-05-21 14:45:00,17.51,17.51,17.49,17.51,39900.0,11.2775,11.2775,11.2647,11.2775,39900.0
2009-05-21 14:50:00,17.5,17.52,17.5,17.51,34700.0,11.2711,11.284,11.2711,11.2775,34700.0
2009-05-21 14:55:00,17.5,17.54,17.49,17.54,51300.0,11.2711,11.2969,11.2647,11.2969,51300.0
2009-05-21 15:00:00,17.54,17.57,17.53,17.57,32600.0,11.2969,11.3162,11.2904,11.3162,32600.0
2009-05-21 15:05:00,17.57,17.58,17.55,17.55,19800.0,11.3162,11.3226,11.3033,11.3033,19800.0
2009-05-21 15:10:00,17.54,17.56,17.53,17.54,25700.0,11.2969,11.3097,11.2904,11.2969,25700.0
2009-05-21 15:15:00,17.54,17.6,17.54,17.57,59800.0,11.2969,11.3355,11.2969,11.3162,59800.0
2009-05-21 15:20:00,17.58,17.61,17.56,17.6,42500.0,11.3226,11.3419,11.3097,11.3355,42500.0
2009-05-21 15:25:00,17.6,17.6,17.52,17.55,56900.0,11.3355,11.3355,11.284,11.3033,56900.0
2009-05-21 15:30:00,17.56,17.66,17.56,17.62,73000.0,11.3097,11.3741,11.3097,11.3484,73000.0
2009-05-21 15:35:00,17.62,17.64,17.58,17.58,59800.0,11.3484,11.3613,11.3226,11.3226,59800.0
2009-05-21 15:40:00,17.58,17.61,17.54,17.6,54800.0,11.3226,11.3419,11.2969,11.3355,54800.0
2009-05-21 15:45:00,17.6,17.66,17.6,17.61,47000.0,11.3355,11.3741,11.3355,11.3419,47000.0
2009-05-21 15:50:00,17.61,17.69,17.59,17.66,70900.0,11.3419,11.3935,11.3291,11.3741,70900.0
2009-05-21 15:55:00,17.66,17.68,17.65,17.68,81400.0,11.3741,11.387,11.3677,11.387,81400.0
2009-05-22 09:30:00,17.76,17.86,17.66,17.74,34800.0,11.4386,11.503,11.3741,11.4257,34800.0
2009-05-22 09:35:00,17.73,17.78,17.59,17.59,34200.0,11.4192,11.4514,11.3291,11.3291,34200.0
2009-05-22 09:40:00,17.56,17.64,17.54,17.54,40600.0,11.3097,11.3613,11.2969,11.2969,40600.0
2009-05-22 09:45:00,17.56,17.62,17.45,17.61,83800.0,11.3097,11.3484,11.2389,11.3419,83800.0
2009-05-22 09:50:00,17.61,17.61,17.5,17.52,20200.0,11.3419,11.3419,11.2711,11.284,20200.0
2009-05-22 09:55:00,17.52,17.67,17.52,17.66,28700.0,11.284,11.3806,11.284,11.3741,28700.0
2009-05-22 10:00:00,17.67,17.69,17.64,17.69,25000.0,11.3806,11.3935,11.3613,11.3935,25000.0
2009-05-22 10:05:00,17.69,17.75,17.65,17.66,43100.0,11.3935,11.4321,11.3677,11.3741,43100.0
2009-05-22 10:10:00,17.66,17.69,17.65,17.65,34900.0,11.3741,11.3935,11.3677,11.3677,34900.0
2009-05-22 10:15:00,17.65,17.75,17.65,17.75,67400.0,11.3677,11.4321,11.3677,11.4321,67400.0
2009-05-22 10:20:00,17.75,17.76,17.7,17.7,50000.0,11.4321,11.4386,11.3999,11.3999,50000.0
2009-05-22 10:25:00,17.71,17.75,17.71,17.71,27600.0,11.4064,11.4321,11.4064,11.4064,27600.0
2009-05-22 10:30:00,17.71,17.71,17.64,17.67,21500.0,11.4064,11.4064,11.3613,11.3806,21500.0
2009-05-22 10:35:00,17.65,17.67,17.65,17.65,20700.0,11.3677,11.3806,11.3677,11.3677,20700.0
2009-05-22 10:40:00,17.66,17.75,17.65,17.75,50400.0,11.3741,11.4321,11.3677,11.4321,50400.0
2009-05-22 10:45:00,17.75,17.76,17.73,17.73,23700.0,11.4321,11.4386,11.4192,11.4192,23700.0
2009-05-22 10:50:00,17.73,17.76,17.73,17.73,23200.0,11.4192,11.4386,11.4192,11.4192,23200.0
2009-05-22 10:55:00,17.74,17.76,17.73,17.74,15600.0,11.4257,11.4386,11.4192,11.4257,15600.0
2009-05-22 11:00:00,17.74,17.75,17.71,17.73,18400.0,11.4257,11.4321,11.4064,11.4192,18400.0
2009-05-22 11:05:00,17.73,17.77,17.73,17.76,37600.0,11.4192,11.445,11.4192,11.4386,37600.0
2009-05-22 11:10:00,17.77,17.77,17.73,17.73,46800.0,11.445,11.445,11.4192,11.4192,46800.0
2009-05-22 11:15:00,17.73,17.75,17.72,17.75,13700.0,11.4192,11.4321,11.4128,11.4321,13700.0
2009-05-22 11:20:00,17.74,17.76,17.74,17.75,119500.0,11.4257,11.4386,11.4257,11.4321,119500.0
2009-05-22 11:25:00,17.75,17.77,17.75,17.76,24300.0,11.4321,11.445,11.4321,11.4386,24300.0
2009-05-22 11:30:00,17.76,17.79,17.74,17.74,58500.0,11.4386,11.4579,11.4257,11.4257,58500.0
2009-05-22 11:35:00,17.74,17.75,17.7,17.7,9700.0,11.4257,11.4321,11.3999,11.3999,9700.0
2009-05-22 11:40:00,17.7,17.72,17.68,17.69,21300.0,11.3999,11.4128,11.387,11.3935,21300.0
2009-05-22 11:45:00,17.68,17.74,17.65,17.74,23200.0,11.387,11.4257,11.3677,11.4257,23200.0
2009-05-22 11:50:00,17.73,17.75,17.67,17.68,13200.0,11.4192,11.4321,11.3806,11.387,13200.0
2009-05-22 11:55:00,17.68,17.7,17.68,17.7,11100.0,11.387,11.3999,11.387,11.3999,11100.0
2009-05-22 12:00:00,17.7,17.74,17.7,17.72,20200.0,11.3999,11.4257,11.3999,11.4128,20200.0
2009-05-22 12:05:00,17.72,17.73,17.72,17.72,3800.0,11.4128,11.4192,11.4128,11.4128,3800.0
2009-05-22 12:10:00,17.73,17.77,17.72,17.74,32900.0,11.4192,11.445,11.4128,11.4257,32900.0
2009-05-22 12:15:00,17.74,17.74,17.71,17.72,11500.0,11.4257,11.4257,11.4064,11.4128,11500.0
2009-05-22 12:20:00,17.72,17.73,17.69,17.69,9800.0,11.4128,11.4192,11.3935,11.3935,9800.0
2009-05-22 12:25:00,17.69,17.69,17.67,17.67,22100.0,11.3935,11.3935,11.3806,11.3806,22100.0
2009-05-22 12:30:00,17.67,17.67,17.65,17.65,2000.0,11.3806,11.3806,11.3677,11.3677,2000.0
2009-05-22 12:35:00,17.65,17.67,17.65,17.67,6200.0,11.3677,11.3806,11.3677,11.3806,6200.0
2009-05-22 12:40:00,17.68,17.72,17.68,17.72,11000.0,11.387,11.4128,11.387,11.4128,11000.0
2009-05-22 12:45:00,17.72,17.72,17.71,17.71,10600.0,11.4128,11.4128,11.4064,11.4064,10600.0
2009-05-22 12:50:00,17.72,17.74,17.71,17.73,3900.0,11.4128,11.4257,11.4064,11.4192,3900.0
2009-05-22 12:55:00,17.73,17.76,17.72,17.76,18300.0,11.4192,11.4386,11.4128,11.4386,18300.0
2009-05-22 13:00:00,17.75,17.78,17.75,17.76,11500.0,11.4321,11.4514,11.4321,11.4386,11500.0
2009-05-22 13:05:00,17.76,17.77,17.75,17.75,21700.0,11.4386,11.445,11.4321,11.4321,21700.0
2009-05-22 13:10:00,17.75,17.76,17.75,17.76,22500.0,11.4321,11.4386,11.4321,11.4386,22500.0
2009-05-22 13:15:00,17.76,17.76,17.74,17.76,18200.0,11.4386,11.4386,11.4257,11.4386,18200.0
2009-05-22 13:20:00,17.76,17.76,17.75,17.75,4600.0,11.4386,11.4386,11.4321,11.4321,4600.0
2009-05-22 13:25:00,17.76,17.79,17.76,17.79,24000.0,11.4386,11.4579,11.4386,11.4579,24000.0
2009-05-22 13:30:00,17.78,17.79,17.76,17.77,70300.0,11.4514,11.4579,11.4386,11.445,70300.0
2009-05-22 13:35:00,17.76,17.77,17.76,17.76,11100.0,11.4386,11.445,11.4386,11.4386,11100.0
2009-05-22 13:40:00,17.76,17.79,17.76,17.78,26900.0,11.4386,11.4579,11.4386,11.4514,26900.0
2009-05-22 13:45:00,17.79,17.82,17.78,17.81,33500.0,11.4579,11.4772,11.4514,11.4708,33500.0
2009-05-22 13:50:00,17.81,17.81,17.8,17.8,16800.0,11.4708,11.4708,11.4643,11.4643,16800.0
2009-05-22 13:55:00,17.8,17.82,17.78,17.82,57400.0,11.4643,11.4772,11.4514,11.4772,57400.0
2009-05-22 14:00:00,17.82,17.84,17.81,17.81,19600.0,11.4772,11.4901,11.4708,11.4708,19600.0
2009-05-22 14:05:00,17.81,17.81,17.8,17.8,15000.0,11.4708,11.4708,11.4643,11.4643,15000.0
2009-05-22 14:10:00,17.8,17.81,17.8,17.81,14800.0,11.4643,11.4708,11.4643,11.4708,14800.0
2009-05-22 14:15:00,17.82,17.82,17.8,17.81,16700.0,11.4772,11.4772,11.4643,11.4708,16700.0
2009-05-22 14:20:00,17.81,17.83,17.8,17.8,56000.0,11.4708,11.4836,11.4643,11.4643,56000.0
2009-05-22 14:25:00,17.8,17.81,17.8,17.81,19300.0,11.4643,11.4708,11.4643,11.4708,19300.0
2009-05-22 14:30:00,17.8,17.82,17.79,17.8,57400.0,11.4643,11.4772,11.4579,11.4643,57400.0
2009-05-22 14:35:00,17.79,17.81,17.79,17.8,19000.0,11.4579,11.4708,11.4579,11.4643,19000.0
2009-05-22 14:40:00,17.81,17.81,17.8,17.81,12300.0,11.4708,11.4708,11.4643,11.4708,12300.0
2009-05-22 14:45:00,17.81,17.83,17.8,17.81,34000.0,11.4708,11.4836,11.4643,11.4708,34000.0
2009-05-22 14:50:00,17.81,17.82,17.8,17.82,65900.0,11.4708,11.4772,11.4643,11.4772,65900.0
2009-05-22 14:55:00,17.82,17.87,17.82,17.87,27900.0,11.4772,11.5094,11.4772,11.5094,27900.0
2009-05-22 15:00:00,17.86,17.87,17.83,17.85,19100.0,11.503,11.5094,11.4836,11.4965,19100.0
2009-05-22 15:05:00,17.85,17.87,17.84,17.86,10500.0,11.4965,11.5094,11.4901,11.503,10500.0
2009-05-22 15:10:00,17.87,17.9,17.86,17.88,11600.0,11.5094,11.5287,11.503,11.5158,11600.0
2009-05-22 15:15:00,17.88,17.89,17.82,17.83,60400.0,11.5158,11.5223,11.4772,11.4836,60400.0
2009-05-22 15:20:00,17.83,17.84,17.79,17.79,17000.0,11.4836,11.4901,11.4579,11.4579,17000.0
2009-05-22 15:25:00,17.77,17.79,17.76,17.77,15600.0,11.445,11.4579,11.4386,11.445,15600.0
2009-05-22 15:30:00,17.77,17.8,17.77,17.79,32200.0,11.445,11.4643,11.445,11.4579,32200.0
2009-05-22 15:35:00,17.79,17.85,17.78,17.83,26000.0,11.4579,11.4965,11.4514,11.4836,26000.0
2009-05-22 15:40:00,17.83,17.83,17.8,17.81,49600.0,11.4836,11.4836,11.4643,11.4708,49600.0
2009-05-22 15:45:00,17.81,17.82,17.73,17.74,137400.0,11.4708,11.4772,11.4192,11.4257,137400.0
2009-05-22 15:50:00,17.75,17.75,17.67,17.68,86500.0,11.4321,11.4321,11.3806,11.387,86500.0
2009-05-22 15:55:00,17.68,17.7,17.67,17.69,179200.0,11.387,11.3999,11.3806,11.3935,179200.0
2009-05-26 09:30:00,17.66,17.66,17.4,17.51,63000.0,11.3741,11.3741,11.2067,11.2775,63000.0
2009-05-26 09:35:00,17.48,17.57,17.45,17.46,48400.0,11.2582,11.3162,11.2389,11.2453,48400.0
2009-05-26 09:40:00,17.47,17.66,17.45,17.65,44100.0,11.2518,11.3741,11.2389,11.3677,44100.0
2009-05-26 09:45:00,17.65,17.68,17.61,17.65,22000.0,11.3677,11.387,11.3419,11.3677,22000.0
2009-05-26 09:50:00,17.63,17.72,17.61,17.67,29200.0,11.3548,11.4128,11.3419,11.3806,29200.0
2009-05-26 09:55:00,17.67,17.69,17.62,17.66,16600.0,11.3806,11.3935,11.3484,11.3741,16600.0
2009-05-26 10:00:00,17.67,17.85,17.66,17.83,50400.0,11.3806,11.4965,11.3741,11.4836,50400.0
2009-05-26 10:05:00,17.83,17.92,17.82,17.88,37900.0,11.4836,11.5416,11.4772,11.5158,37900.0
2009-05-26 10:10:00,17.9,17.97,17.88,17.95,34300.0,11.5287,11.5738,11.5158,11.5609,34300.0
2009-05-26 10:15:00,17.94,17.99,17.93,17.93,59600.0,11.5545,11.5867,11.548,11.548,59600.0
2009-05-26 10:20:00,17.93,17.96,17.88,17.95,45800.0,11.548,11.5674,11.5158,11.5609,45800.0
2009-05-26 10:25:00,17.95,17.96,17.87,17.93,42700.0,11.5609,11.5674,11.5094,11.548,42700.0
2009-05-26 10:30:00,17.93,17.98,17.93,17.94,20700.0,11.548,11.5802,11.548,11.5545,20700.0
2009-05-26 10:35:00,17.95,18.0,17.93,17.94,41600.0,11.5609,11.5931,11.548,11.5545,41600.0
2009-05-26 10:40:00,17.93,17.95,17.91,17.91,35200.0,11.548,11.5609,11.5352,11.5352,35200.0
2009-05-26 10:45:00,17.92,17.96,17.91,17.94,19400.0,11.5416,11.5674,11.5352,11.5545,19400.0
2009-05-26 10:50:00,17.94,18.02,17.93,18.01,25900.0,11.5545,11.606,11.548,11.5996,25900.0
2009-05-26 10:55:00,18.01,18.01,17.95,17.97,12800.0,11.5996,11.5996,11.5609,11.5738,12800.0
2009-05-26 11:00:00,17.96,17.99,17.96,17.99,16100.0,11.5674,11.5867,11.5674,11.5867,16100.0
2009-05-26 11:05:00,17.98,18.01,17.98,17.98,23900.0,11.5802,11.5996,11.5802,11.5802,23900.0
2009-05-26 11:10:00,17.99,18.0,17.97,17.98,14300.0,11.5867,11.5931,11.5738,11.5802,14300.0
2009-05-26 11:15:00,17.98,17.98,17.92,17.97,28200.0,11.5802,11.5802,11.5416,11.5738,28200.0
2009-05-26 11:20:00,17.97,17.98,17.96,17.97,33300.0,11.5738,11.5802,11.5674,11.5738,33300.0
2009-05-26 11:25:00,17.97,17.97,17.92,17.92,37400.0,11.5738,11.5738,11.5416,11.5416,37400.0
2009-05-26 11:30:00,17.93,17.93,17.88,17.9,32000.0,11.548,11.548,11.5158,11.5287,32000.0
2009-05-26 11:35:00,17.9,17.9,17.89,17.9,16500.0,11.5287,11.5287,11.5223,11.5287,16500.0
2009-05-26 11:40:00,17.9,17.98,17.9,17.98,31700.0,11.5287,11.5802,11.5287,11.5802,31700.0
2009-05-26 11:45:00,17.98,18.0,17.96,18.0,25300.0,11.5802,11.5931,11.5674,11.5931,25300.0
2009-05-26 11:50:00,18.0,18.01,17.97,18.0,20500.0,11.5931,11.5996,11.5738,11.5931,20500.0
2009-05-26 11:55:00,17.99,18.01,17.98,17.98,11200.0,11.5867,11.5996,11.5802,11.5802,11200.0
2009-05-26 12:00:00,17.97,17.97,17.92,17.93,21600.0,11.5738,11.5738,11.5416,11.548,21600.0
2009-05-26 12:05:00,17.93,17.94,17.88,17.88,20500.0,11.548,11.5545,11.5158,11.5158,20500.0
2009-05-26 12:10:00,17.88,17.89,17.87,17.88,10600.0,11.5158,11.5223,11.5094,11.5158,10600.0
2009-05-26 12:15:00,17.88,17.9,17.87,17.9,18200.0,11.5158,11.5287,11.5094,11.5287,18200.0
2009-05-26 12:20:00,17.9,17.93,17.9,17.91,15600.0,11.5287,11.548,11.5287,11.5352,15600.0
2009-05-26 12:25:00,17.91,17.92,17.89,17.91,33900.0,11.5352,11.5416,11.5223,11.5352,33900.0
2009-05-26 12:30:00,17.9,17.91,17.88,17.88,16800.0,11.5287,11.5352,11.5158,11.5158,16800.0
2009-05-26 12:35:00,17.88,17.89,17.88,17.88,11600.0,11.5158,11.5223,11.5158,11.5158,11600.0
2009-05-26 12:40:00,17.88,17.9,17.88,17.88,16600.0,11.5158,11.5287,11.5158,11.5158,16600.0
2009-05-26 12:45:00,17.88,17.98,17.87,17.98,23000.0,11.5158,11.5802,11.5094,11.5802,23000.0
2009-05-26 12:50:00,17.97,18.01,17.95,18.0,20800.0,11.5738,11.5996,11.5609,11.5931,20800.0
2009-05-26 12:55:00,18.0,18.0,17.97,17.97,10800.0,11.5931,11.5931,11.5738,11.5738,10800.0
2009-05-26 13:00:00,17.98,17.98,17.95,17.97,22300.0,11.5802,11.5802,11.5609,11.5738,22300.0
2009-05-26 13:05:00,17.97,17.99,17.97,17.99,24600.0,11.5738,11.5867,11.5738,11.5867,24600.0
2009-05-26 13:10:00,17.99,18.0,17.98,17.99,33600.0,11.5867,11.5931,11.5802,11.5867,33600.0
2009-05-26 13:15:00,17.99,18.01,17.99,18.0,30000.0,11.5867,11.5996,11.5867,11.5931,30000.0
2009-05-26 13:20:00,18.0,18.01,18.0,18.0,14900.0,11.5931,11.5996,11.5931,11.5931,14900.0
2009-05-26 13:25:00,18.0,18.01,18.0,18.01,7800.0,11.5931,11.5996,11.5931,11.5996,7800.0
2009-05-26 13:30:00,18.01,18.01,18.0,18.0,11500.0,11.5996,11.5996,11.5931,11.5931,11500.0
2009-05-26 13:35:00,18.0,18.05,18.0,18.04,30500.0,11.5931,11.6253,11.5931,11.6189,30500.0
2009-05-26 13:40:00,18.04,18.05,18.03,18.04,18000.0,11.6189,11.6253,11.6125,11.6189,18000.0
2009-05-26 13:45:00,18.05,18.05,18.04,18.05,10900.0,11.6253,11.6253,11.6189,11.6253,10900.0
2009-05-26 13:50:00,18.05,18.07,18.04,18.04,37400.0,11.6253,11.6382,11.6189,11.6189,37400.0
2009-05-26 13:55:00,18.04,18.05,18.04,18.05,7100.0,11.6189,11.6253,11.6189,11.6253,7100.0
2009-05-26 14:00:00,18.05,18.09,18.04,18.08,35900.0,11.6253,11.6511,11.6189,11.6447,35900.0
2009-05-26 14:05:00,18.08,18.09,18.07,18.08,20400.0,11.6447,11.6511,11.6382,11.6447,20400.0
2009-05-26 14:10:00,18.08,18.09,18.04,18.04,46900.0,11.6447,11.6511,11.6189,11.6189,46900.0
2009-05-26 14:15:00,18.05,18.07,18.04,18.04,38700.0,11.6253,11.6382,11.6189,11.6189,38700.0
2009-05-26 14:20:00,18.04,18.05,18.0,18.02,31700.0,11.6189,11.6253,11.5931,11.606,31700.0
2009-05-26 14:25:00,18.02,18.04,18.02,18.03,15700.0,11.606,11.6189,11.606,11.6125,15700.0
2009-05-26 14:30:00,18.02,18.05,18.02,18.05,22700.0,11.606,11.6253,11.606,11.6253,22700.0
2009-05-26 14:35:00,18.05,18.05,18.03,18.03,22600.0,11.6253,11.6253,11.6125,11.6125,22600.0
2009-05-26 14:40:00,18.04,18.07,18.03,18.03,24300.0,11.6189,11.6382,11.6125,11.6125,24300.0
2009-05-26 14:45:00,18.03,18.05,18.03,18.03,20900.0,11.6125,11.6253,11.6125,11.6125,20900.0
2009-05-26 14:50:00,18.03,18.03,18.0,18.01,18600.0,11.6125,11.6125,11.5931,11.5996,18600.0
2009-05-26 14:55:00,18.01,18.02,17.99,17.99,30800.0,11.5996,11.606,11.5867,11.5867,30800.0
2009-05-26 15:00:00,17.99,18.03,17.99,18.02,25200.0,11.5867,11.6125,11.5867,11.606,25200.0
2009-05-26 15:05:00,18.03,18.03,17.99,18.02,35400.0,11.6125,11.6125,11.5867,11.606,35400.0
2009-05-26 15:10:00,18.02,18.05,18.01,18.03,30800.0,11.606,11.6253,11.5996,11.6125,30800.0
2009-05-26 15:15:00,18.03,18.03,17.96,18.0,58500.0,11.6125,11.6125,11.5674,11.5931,58500.0
2009-05-26 15:20:00,18.01,18.02,17.99,17.99,24800.0,11.5996,11.606,11.5867,11.5867,24800.0
2009-05-26 15:25:00,17.99,18.02,17.99,17.99,28700.0,11.5867,11.606,11.5867,11.5867,28700.0
2009-05-26 15:30:00,17.98,18.04,17.97,18.03,51800.0,11.5802,11.6189,11.5738,11.6125,51800.0
2009-05-26 15:35:00,18.02,18.03,17.99,18.03,45900.0,11.606,11.6125,11.5867,11.6125,45900.0
2009-05-26 15:40:00,18.03,18.05,17.98,17.99,77300.0,11.6125,11.6253,11.5802,11.5867,77300.0
2009-05-26 15:45:00,17.99,18.0,17.94,18.0,75400.0,11.5867,11.5931,11.5545,11.5931,75400.0
2009-05-26 15:50:00,18.0,18.06,17.96,18.02,62000.0,11.5931,11.6318,11.5674,11.606,62000.0
2009-05-26 15:55:00,18.02,18.07,18.02,18.07,70500.0,11.606,11.6382,11.606,11.6382,70500.0
2009-05-27 09:30:00,18.09,18.12,17.88,17.92,54700.0,11.6511,11.6704,11.5158,11.5416,54700.0
2009-05-27 09:35:00,17.89,17.99,17.86,17.92,15800.0,11.5223,11.5867,11.503,11.5416,15800.0
2009-05-27 09:40:00,17.92,17.92,17.83,17.92,10600.0,11.5416,11.5416,11.4836,11.5416,10600.0
2009-05-27 09:45:00,17.91,18.0,17.87,18.0,75300.0,11.5352,11.5931,11.5094,11.5931,75300.0
2009-05-27 09:50:00,18.0,18.15,18.0,18.08,96700.0,11.5931,11.6897,11.5931,11.6447,96700.0
2009-05-27 09:55:00,18.08,18.1,17.94,18.01,66900.0,11.6447,11.6575,11.5545,11.5996,66900.0
2009-05-27 10:00:00,18.03,18.13,18.01,18.01,91800.0,11.6125,11.6769,11.5996,11.5996,91800.0
2009-05-27 10:05:00,18.02,18.06,18.0,18.03,85100.0,11.606,11.6318,11.5931,11.6125,85100.0
2009-05-27 10:10:00,18.03,18.11,18.02,18.08,24100.0,11.6125,11.664,11.606,11.6447,24100.0
2009-05-27 10:15:00,18.08,18.12,18.07,18.1,29000.0,11.6447,11.6704,11.6382,11.6575,29000.0
2009-05-27 10:20:00,18.09,18.17,18.08,18.17,45200.0,11.6511,11.7026,11.6447,11.7026,45200.0
2009-05-27 10:25:00,18.17,18.17,18.1,18.1,23600.0,11.7026,11.7026,11.6575,11.6575,23600.0
2009-05-27 10:30:00,18.11,18.11,18.05,18.07,24200.0,11.664,11.664,11.6253,11.6382,24200.0
2009-05-27 10:35:00,18.07,18.16,18.06,18.13,22200.0,11.6382,11.6962,11.6318,11.6769,22200.0
2009-05-27 10:40:00,18.13,18.15,18.05,18.05,16400.0,11.6769,11.6897,11.6253,11.6253,16400.0
2009-05-27 10:45:00,18.05,18.1,18.05,18.1,12400.0,11.6253,11.6575,11.6253,11.6575,12400.0
2009-05-27 10:50:00,18.11,18.15,18.09,18.09,15600.0,11.664,11.6897,11.6511,11.6511,15600.0
2009-05-27 10:55:00,18.1,18.14,18.09,18.13,20700.0,11.6575,11.6833,11.6511,11.6769,20700.0
2009-05-27 11:00:00,18.13,18.14,18.07,18.07,20800.0,11.6769,11.6833,11.6382,11.6382,20800.0
2009-05-27 11:05:00,18.07,18.08,18.04,18.08,25300.0,11.6382,11.6447,11.6189,11.6447,25300.0
2009-05-27 11:10:00,18.08,18.13,18.08,18.12,42100.0,11.6447,11.6769,11.6447,11.6704,42100.0
2009-05-27 11:15:00,18.13,18.19,18.11,18.18,24900.0,11.6769,11.7155,11.664,11.7091,24900.0
2009-05-27 11:20:00,18.19,18.19,18.15,18.15,22000.0,11.7155,11.7155,11.6897,11.6897,22000.0
2009-05-27 11:25:00,18.15,18.2,18.14,18.18,19700.0,11.6897,11.7219,11.6833,11.7091,19700.0
2009-05-27 11:30:00,18.18,18.2,18.14,18.2,27500.0,11.7091,11.7219,11.6833,11.7219,27500.0
2009-05-27 11:35:00,18.2,18.2,18.18,18.2,13300.0,11.7219,11.7219,11.7091,11.7219,13300.0
2009-05-27 11:40:00,18.2,18.21,18.17,18.17,10200.0,11.7219,11.7284,11.7026,11.7026,10200.0
2009-05-27 11:45:00,18.18,18.18,18.16,18.18,8100.0,11.7091,11.7091,11.6962,11.7091,8100.0
2009-05-27 11:50:00,18.18,18.19,18.16,18.16,15100.0,11.7091,11.7155,11.6962,11.6962,15100.0
2009-05-27 11:55:00,18.17,18.18,18.14,18.18,11500.0,11.7026,11.7091,11.6833,11.7091,11500.0
2009-05-27 12:00:00,18.17,18.21,18.17,18.21,14800.0,11.7026,11.7284,11.7026,11.7284,14800.0
2009-05-27 12:05:00,18.21,18.23,18.19,18.22,26000.0,11.7284,11.7413,11.7155,11.7348,26000.0
2009-05-27 12:10:00,18.22,18.24,18.2,18.24,11900.0,11.7348,11.7477,11.7219,11.7477,11900.0
2009-05-27 12:15:00,18.24,18.27,18.23,18.26,23300.0,11.7477,11.767,11.7413,11.7606,23300.0
2009-05-27 12:20:00,18.26,18.27,18.22,18.25,15300.0,11.7606,11.767,11.7348,11.7541,15300.0
2009-05-27 12:25:00,18.25,18.26,18.22,18.23,9900.0,11.7541,11.7606,11.7348,11.7413,9900.0
2009-05-27 12:30:00,18.23,18.23,18.21,18.23,19800.0,11.7413,11.7413,11.7284,11.7413,19800.0
2009-05-27 12:35:00,18.23,18.24,18.19,18.19,26900.0,11.7413,11.7477,11.7155,11.7155,26900.0
2009-05-27 12:40:00,18.2,18.23,18.19,18.19,21200.0,11.7219,11.7413,11.7155,11.7155,21200.0
2009-05-27 12:45:00,18.2,18.23,18.17,18.22,11300.0,11.7219,11.7413,11.7026,11.7348,11300.0
2009-05-27 12:50:00,18.23,18.23,18.21,18.22,14500.0,11.7413,11.7413,11.7284,11.7348,14500.0
2009-05-27 12:55:00,18.23,18.23,18.16,18.18,20200.0,11.7413,11.7413,11.6962,11.7091,20200.0
2009-05-27 13:00:00,18.17,18.25,18.17,18.25,27100.0,11.7026,11.7541,11.7026,11.7541,27100.0
2009-05-27 13:05:00,18.24,18.24,18.22,18.22,12700.0,11.7477,11.7477,11.7348,11.7348,12700.0
2009-05-27 13:10:00,18.23,18.27,18.23,18.27,39900.0,11.7413,11.767,11.7413,11.767,39900.0
2009-05-27 13:15:00,18.27,18.3,18.26,18.28,14900.0,11.767,11.7863,11.7606,11.7735,14900.0
2009-05-27 13:20:00,18.28,18.28,18.27,18.27,8400.0,11.7735,11.7735,11.767,11.767,8400.0
2009-05-27 13:25:00,18.28,18.28,18.25,18.26,24000.0,11.7735,11.7735,11.7541,11.7606,24000.0
2009-05-27 13:30:00,18.25,18.25,18.2,18.2,25800.0,11.7541,11.7541,11.7219,11.7219,25800.0
2009-05-27 13:35:00,18.2,18.2,18.16,18.16,28600.0,11.7219,11.7219,11.6962,11.6962,28600.0
2009-05-27 13:40:00,18.15,18.15,18.11,18.12,22600.0,11.6897,11.6897,11.664,11.6704,22600.0
2009-05-27 13:45:00,18.12,18.12,18.02,18.02,21300.0,11.6704,11.6704,11.606,11.606,21300.0
2009-05-27 13:50:00,18.02,18.02,17.96,18.02,67700.0,11.606,11.606,11.5674,11.606,67700.0
2009-05-27 13:55:00,18.01,18.02,18.0,18.01,9400.0,11.5996,11.606,11.5931,11.5996,9400.0
2009-05-27 14:00:00,18.01,18.04,17.99,18.01,32700.0,11.5996,11.6189,11.5867,11.5996,32700.0
2009-05-27 14:05:00,18.02,18.02,17.97,17.98,23200.0,11.606,11.606,11.5738,11.5802,23200.0
2009-05-27 14:10:00,17.98,18.02,17.97,18.0,30600.0,11.5802,11.606,11.5738,11.5931,30600.0
2009-05-27 14:15:00,17.99,18.0,17.96,17.98,11500.0,11.5867,11.5931,11.5674,11.5802,11500.0
2009-05-27 14:20:00,17.98,17.99,17.93,17.95,24400.0,11.5802,11.5867,11.548,11.5609,24400.0
2009-05-27 14:25:00,17.95,17.97,17.95,17.95,11300.0,11.5609,11.5738,11.5609,11.5609,11300.0
2009-05-27 14:30:00,17.95,17.97,17.92,17.94,23200.0,11.5609,11.5738,11.5416,11.5545,23200.0
2009-05-27 14:35:00,17.94,18.02,17.94,18.02,14400.0,11.5545,11.606,11.5545,11.606,14400.0
2009-05-27 14:40:00,18.02,18.05,18.02,18.04,24500.0,11.606,11.6253,11.606,11.6189,24500.0
2009-05-27 14:45:00,18.04,18.07,18.04,18.06,12000.0,11.6189,11.6382,11.6189,11.6318,12000.0
2009-05-27 14:50:00,18.07,18.07,18.05,18.07,11500.0,11.6382,11.6382,11.6253,11.6382,11500.0
2009-05-27 14:55:00,18.07,18.07,18.01,18.01,29500.0,11.6382,11.6382,11.5996,11.5996,29500.0
2009-05-27 15:00:00,18.01,18.07,18.01,18.06,28100.0,11.5996,11.6382,11.5996,11.6318,28100.0
2009-05-27 15:05:00,18.06,18.09,18.06,18.06,45200.0,11.6318,11.6511,11.6318,11.6318,45200.0
2009-05-27 15:10:00,18.05,18.06,18.0,18.03,27000.0,11.6253,11.6318,11.5931,11.6125,27000.0
2009-05-27 15:15:00,18.02,18.04,18.0,18.01,27600.0,11.606,11.6189,11.5931,11.5996,27600.0
2009-05-27 15:20:00,18.01,18.01,17.89,17.9,46000.0,11.5996,11.5996,11.5223,11.5287,46000.0
2009-05-27 15:25:00,17.9,17.92,17.89,17.91,83100.0,11.5287,11.5416,11.5223,11.5352,83100.0
2009-05-27 15:30:00,17.9,17.98,17.9,17.94,82300.0,11.5287,11.5802,11.5287,11.5545,82300.0
2009-05-27 15:35:00,17.93,17.94,17.89,17.93,56600.0,11.548,11.5545,11.5223,11.548,56600.0
2009-05-27 15:40:00,17.92,17.97,17.92,17.93,86500.0,11.5416,11.5738,11.5416,11.548,86500.0
2009-05-27 15:45:00,17.93,17.98,17.92,17.95,50500.0,11.548,11.5802,11.5416,11.5609,50500.0
2009-05-27 15:50:00,17.95,17.96,17.87,17.87,73300.0,11.5609,11.5674,11.5094,11.5094,73300.0
2009-05-27 15:55:00,17.87,17.92,17.85,17.92,160400.0,11.5094,11.5416,11.4965,11.5416,160400.0
2009-05-28 09:30:00,18.1,18.2,17.93,17.99,18600.0,11.6575,11.7219,11.548,11.5867,18600.0
2009-05-28 09:35:00,17.99,18.0,17.92,17.99,27400.0,11.5867,11.5931,11.5416,11.5867,27400.0
2009-05-28 09:40:00,18.0,18.06,18.0,18.0,33800.0,11.5931,11.6318,11.5931,11.5931,33800.0
2009-05-28 09:45:00,18.01,18.03,18.0,18.02,20000.0,11.5996,11.6125,11.5931,11.606,20000.0
2009-05-28 09:50:00,18.03,18.05,17.96,17.96,18600.0,11.6125,11.6253,11.5674,11.5674,18600.0
2009-05-28 09:55:00,17.96,17.98,17.9,17.92,43500.0,11.5674,11.5802,11.5287,11.5416,43500.0
2009-05-28 10:00:00,17.91,17.92,17.75,17.75,28400.0,11.5352,11.5416,11.4321,11.4321,28400.0
2009-05-28 10:05:00,17.75,17.75,17.62,17.68,39900.0,11.4321,11.4321,11.3484,11.387,39900.0
2009-05-28 10:10:00,17.67,17.67,17.59,17.66,40100.0,11.3806,11.3806,11.3291,11.3741,40100.0
2009-05-28 10:15:00,17.66,17.73,17.65,17.7,34800.0,11.3741,11.4192,11.3677,11.3999,34800.0
2009-05-28 10:20:00,17.69,17.74,17.64,17.64,31400.0,11.3935,11.4257,11.3613,11.3613,31400.0
2009-05-28 10:25:00,17.64,17.67,17.58,17.65,45100.0,11.3613,11.3806,11.3226,11.3677,45100.0
2009-05-28 10:30:00,17.66,17.66,17.58,17.58,38000.0,11.3741,11.3741,11.3226,11.3226,38000.0
2009-05-28 10:35:00,17.59,17.65,17.54,17.54,35000.0,11.3291,11.3677,11.2969,11.2969,35000.0
2009-05-28 10:40:00,17.55,17.64,17.5,17.64,41100.0,11.3033,11.3613,11.2711,11.3613,41100.0
2009-05-28 10:45:00,17.64,17.65,17.59,17.59,17300.0,11.3613,11.3677,11.3291,11.3291,17300.0
2009-05-28 10:50:00,17.59,17.6,17.54,17.56,16000.0,11.3291,11.3355,11.2969,11.3097,16000.0
2009-05-28 10:55:00,17.57,17.68,17.56,17.67,23200.0,11.3162,11.387,11.3097,11.3806,23200.0
2009-05-28 11:00:00,17.68,17.71,17.66,17.71,30900.0,11.387,11.4064,11.3741,11.4064,30900.0
2009-05-28 11:05:00,17.71,17.78,17.71,17.77,19900.0,11.4064,11.4514,11.4064,11.445,19900.0
2009-05-28 11:10:00,17.78,17.79,17.72,17.74,20600.0,11.4514,11.4579,11.4128,11.4257,20600.0
2009-05-28 11:15:00,17.73,17.77,17.71,17.71,18800.0,11.4192,11.445,11.4064,11.4064,18800.0
2009-05-28 11:20:00,17.71,17.71,17.67,17.69,16500.0,11.4064,11.4064,11.3806,11.3935,16500.0
2009-05-28 11:25:00,17.69,17.73,17.68,17.72,24600.0,11.3935,11.4192,11.387,11.4128,24600.0
2009-05-28 11:30:00,17.72,17.74,17.71,17.74,7200.0,11.4128,11.4257,11.4064,11.4257,7200.0
2009-05-28 11:35:00,17.74,17.76,17.72,17.73,12000.0,11.4257,11.4386,11.4128,11.4192,12000.0
2009-05-28 11:40:00,17.72,17.72,17.66,17.7,17500.0,11.4128,11.4128,11.3741,11.3999,17500.0
2009-05-28 11:45:00,17.69,17.81,17.69,17.81,16400.0,11.3935,11.4708,11.3935,11.4708,16400.0
2009-05-28 11:50:00,17.81,17.83,17.79,17.81,13400.0,11.4708,11.4836,11.4579,11.4708,13400.0
2009-05-28 11:55:00,17.81,17.85,17.8,17.84,15100.0,11.4708,11.4965,11.4643,11.4901,15100.0
2009-05-28 12:00:00,17.84,17.86,17.81,17.81,13800.0,11.4901,11.503,11.4708,11.4708,13800.0
2009-05-28 12:05:00,17.8,17.8,17.69,17.69,8400.0,11.4643,11.4643,11.3935,11.3935,8400.0
2009-05-28 12:10:00,17.69,17.71,17.67,17.67,9500.0,11.3935,11.4064,11.3806,11.3806,9500.0
2009-05-28 12:15:00,17.68,17.68,17.63,17.63,14600.0,11.387,11.387,11.3548,11.3548,14600.0
2009-05-28 12:20:00,17.63,17.69,17.61,17.68,38900.0,11.3548,11.3935,11.3419,11.387,38900.0
2009-05-28 12:25:00,17.67,17.69,17.66,17.69,13100.0,11.3806,11.3935,11.3741,11.3935,13100.0
2009-05-28 12:30:00,17.68,17.72,17.67,17.71,14000.0,11.387,11.4128,11.3806,11.4064,14000.0
2009-05-28 12:35:00,17.71,17.73,17.71,17.73,7900.0,11.4064,11.4192,11.4064,11.4192,7900.0
2009-05-28 12:40:00,17.72,17.75,17.71,17.72,14700.0,11.4128,11.4321,11.4064,11.4128,14700.0
2009-05-28 12:45:00,17.72,17.72,17.68,17.71,18600.0,11.4128,11.4128,11.387,11.4064,18600.0
2009-05-28 12:50:00,17.7,17.72,17.69,17.69,22300.0,11.3999,11.4128,11.3935,11.3935,22300.0
2009-05-28 12:55:00,17.69,17.72,17.68,17.72,9400.0,11.3935,11.4128,11.387,11.4128,9400.0
2009-05-28 13:00:00,17.73,17.81,17.71,17.78,53700.0,11.4192,11.4708,11.4064,11.4514,53700.0
2009-05-28 13:05:00,17.79,17.85,17.79,17.81,29200.0,11.4579,11.4965,11.4579,11.4708,29200.0
2009-05-28 13:10:00,17.81,17.91,17.81,17.91,35500.0,11.4708,11.5352,11.4708,11.5352,35500.0
2009-05-28 13:15:00,17.91,18.0,17.91,17.99,55600.0,11.5352,11.5931,11.5352,11.5867,55600.0
2009-05-28 13:20:00,18.0,18.0,17.98,17.98,27000.0,11.5931,11.5931,11.5802,11.5802,27000.0
2009-05-28 13:25:00,17.99,18.0,17.95,17.96,13600.0,11.5867,11.5931,11.5609,11.5674,13600.0
2009-05-28 13:30:00,17.95,17.95,17.93,17.93,13100.0,11.5609,11.5609,11.548,11.548,13100.0
2009-05-28 13:35:00,17.94,17.96,17.92,17.95,21500.0,11.5545,11.5674,11.5416,11.5609,21500.0
2009-05-28 13:40:00,17.96,17.97,17.89,17.93,30400.0,11.5674,11.5738,11.5223,11.548,30400.0
2009-05-28 13:45:00,17.92,17.97,17.92,17.95,14700.0,11.5416,11.5738,11.5416,11.5609,14700.0
2009-05-28 13:50:00,17.94,17.96,17.89,17.89,26900.0,11.5545,11.5674,11.5223,11.5223,26900.0
2009-05-28 13:55:00,17.89,17.92,17.82,17.92,25400.0,11.5223,11.5416,11.4772,11.5416,25400.0
2009-05-28 14:00:00,17.9,17.93,17.9,17.9,14100.0,11.5287,11.548,11.5287,11.5287,14100.0
2009-05-28 14:05:00,17.9,17.97,17.9,17.94,13600.0,11.5287,11.5738,11.5287,11.5545,13600.0
2009-05-28 14:10:00,17.95,17.97,17.91,17.92,23700.0,11.5609,11.5738,11.5352,11.5416,23700.0
2009-05-28 14:15:00,17.91,17.94,17.87,17.9,30500.0,11.5352,11.5545,11.5094,11.5287,30500.0
2009-05-28 14:20:00,17.9,18.05,17.9,18.04,57800.0,11.5287,11.6253,11.5287,11.6189,57800.0
2009-05-28 14:25:00,18.04,18.06,18.0,18.0,12600.0,11.6189,11.6318,11.5931,11.5931,12600.0
2009-05-28 14:30:00,18.0,18.06,17.98,18.05,29500.0,11.5931,11.6318,11.5802,11.6253,29500.0
2009-05-28 14:35:00,18.05,18.06,17.99,17.99,29100.0,11.6253,11.6318,11.5867,11.5867,29100.0
2009-05-28 14:40:00,17.99,18.01,17.92,17.93,31600.0,11.5867,11.5996,11.5416,11.548,31600.0
2009-05-28 14:45:00,17.93,17.98,17.93,17.98,16800.0,11.548,11.5802,11.548,11.5802,16800.0
2009-05-28 14:50:00,17.97,18.01,17.97,17.99,19000.0,11.5738,11.5996,11.5738,11.5867,19000.0
2009-05-28 14:55:00,17.99,18.02,17.94,18.01,33800.0,11.5867,11.606,11.5545,11.5996,33800.0
2009-05-28 15:00:00,18.01,18.04,18.0,18.01,26300.0,11.5996,11.6189,11.5931,11.5996,26300.0
2009-05-28 15:05:00,18.01,18.03,17.96,17.96,24000.0,11.5996,11.6125,11.5674,11.5674,24000.0
2009-05-28 15:10:00,17.96,17.96,17.91,17.93,25700.0,11.5674,11.5674,11.5352,11.548,25700.0
2009-05-28 15:15:00,17.93,17.97,17.92,17.95,21600.0,11.548,11.5738,11.5416,11.5609,21600.0
2009-05-28 15:20:00,17.95,17.95,17.88,17.88,28300.0,11.5609,11.5609,11.5158,11.5158,28300.0
2009-05-28 15:25:00,17.89,17.95,17.86,17.95,30200.0,11.5223,11.5609,11.503,11.5609,30200.0
2009-05-28 15:30:00,17.95,17.98,17.92,17.97,28000.0,11.5609,11.5802,11.5416,11.5738,28000.0
2009-05-28 15:35:00,17.98,17.99,17.9,17.94,43800.0,11.5802,11.5867,11.5287,11.5545,43800.0
2009-05-28 15:40:00,17.94,17.99,17.91,17.97,51600.0,11.5545,11.5867,11.5352,11.5738,51600.0
2009-05-28 15:45:00,17.97,18.01,17.95,17.97,52000.0,11.5738,11.5996,11.5609,11.5738,52000.0
2009-05-28 15:50:00,17.97,18.03,17.93,17.93,68400.0,11.5738,11.6125,11.548,11.548,68400.0
2009-05-28 15:55:00,17.94,17.99,17.94,17.98,91700.0,11.5545,11.5867,11.5545,11.5802,91700.0
2009-05-29 09:30:00,18.05,18.14,17.96,17.97,25200.0,11.6253,11.6833,11.5674,11.5738,25200.0
2009-05-29 09:35:00,17.95,18.13,17.83,18.08,25700.0,11.5609,11.6769,11.4836,11.6447,25700.0
2009-05-29 09:40:00,18.11,18.15,17.92,17.96,33200.0,11.664,11.6897,11.5416,11.5674,33200.0
2009-05-29 09:45:00,17.96,17.97,17.83,17.83,24600.0,11.5674,11.5738,11.4836,11.4836,24600.0
2009-05-29 09:50:00,17.83,17.91,17.81,17.89,11200.0,11.4836,11.5352,11.4708,11.5223,11200.0
2009-05-29 09:55:00,17.89,17.93,17.87,17.89,14100.0,11.5223,11.548,11.5094,11.5223,14100.0
2009-05-29 10:00:00,17.89,17.95,17.85,17.85,21700.0,11.5223,11.5609,11.4965,11.4965,21700.0
2009-05-29 10:05:00,17.86,17.96,17.85,17.94,20100.0,11.503,11.5674,11.4965,11.5545,20100.0
2009-05-29 10:10:00,17.94,17.98,17.92,17.94,14600.0,11.5545,11.5802,11.5416,11.5545,14600.0
2009-05-29 10:15:00,17.96,18.01,17.96,17.98,13000.0,11.5674,11.5996,11.5674,11.5802,13000.0
2009-05-29 10:20:00,17.98,18.06,17.98,18.06,10200.0,11.5802,11.6318,11.5802,11.6318,10200.0
2009-05-29 10:25:00,18.05,18.06,18.02,18.03,8100.0,11.6253,11.6318,11.606,11.6125,8100.0
2009-05-29 10:30:00,18.03,18.05,18.02,18.02,9100.0,11.6125,11.6253,11.606,11.606,9100.0
2009-05-29 10:35:00,18.01,18.04,17.98,18.04,20800.0,11.5996,11.6189,11.5802,11.6189,20800.0
2009-05-29 10:40:00,18.03,18.06,17.96,17.96,8400.0,11.6125,11.6318,11.5674,11.5674,8400.0
2009-05-29 10:45:00,17.95,17.97,17.91,17.95,17100.0,11.5609,11.5738,11.5352,11.5609,17100.0
2009-05-29 10:50:00,17.95,18.01,17.93,18.01,19000.0,11.5609,11.5996,11.548,11.5996,19000.0
2009-05-29 10:55:00,18.03,18.03,17.94,17.94,11800.0,11.6125,11.6125,11.5545,11.5545,11800.0
2009-05-29 11:00:00,17.94,17.97,17.9,17.93,19600.0,11.5545,11.5738,11.5287,11.548,19600.0
2009-05-29 11:05:00,17.93,17.93,17.89,17.89,12200.0,11.548,11.548,11.5223,11.5223,12200.0
2009-05-29 11:10:00,17.88,17.89,17.84,17.88,16500.0,11.5158,11.5223,11.4901,11.5158,16500.0
2009-05-29 11:15:00,17.87,17.88,17.84,17.85,21500.0,11.5094,11.5158,11.4901,11.4965,21500.0
2009-05-29 11:20:00,17.84,17.94,17.83,17.94,32100.0,11.4901,11.5545,11.4836,11.5545,32100.0
2009-05-29 11:25:00,17.95,17.97,17.84,17.84,16500.0,11.5609,11.5738,11.4901,11.4901,16500.0
2009-05-29 11:30:00,17.84,17.85,17.82,17.85,15900.0,11.4901,11.4965,11.4772,11.4965,15900.0
2009-05-29 11:35:00,17.84,17.84,17.79,17.79,14800.0,11.4901,11.4901,11.4579,11.4579,14800.0
2009-05-29 11:40:00,17.79,17.85,17.77,17.85,23700.0,11.4579,11.4965,11.445,11.4965,23700.0
2009-05-29 11:45:00,17.85,17.88,17.84,17.88,9100.0,11.4965,11.5158,11.4901,11.5158,9100.0
2009-05-29 11:50:00,17.88,17.89,17.85,17.85,8000.0,11.5158,11.5223,11.4965,11.4965,8000.0
2009-05-29 11:55:00,17.85,17.86,17.8,17.82,18700.0,11.4965,11.503,11.4643,11.4772,18700.0
2009-05-29 12:00:00,17.82,17.85,17.8,17.85,13800.0,11.4772,11.4965,11.4643,11.4965,13800.0
2009-05-29 12:05:00,17.86,17.88,17.84,17.85,8000.0,11.503,11.5158,11.4901,11.4965,8000.0
2009-05-29 12:10:00,17.84,17.91,17.84,17.91,9400.0,11.4901,11.5352,11.4901,11.5352,9400.0
2009-05-29 12:15:00,17.9,17.93,17.9,17.93,7000.0,11.5287,11.548,11.5287,11.548,7000.0
2009-05-29 12:20:00,17.93,17.94,17.9,17.9,18700.0,11.548,11.5545,11.5287,11.5287,18700.0
2009-05-29 12:25:00,17.9,17.94,17.88,17.93,14000.0,11.5287,11.5545,11.5158,11.548,14000.0
2009-05-29 12:30:00,17.93,17.93,17.88,17.88,7400.0,11.548,11.548,11.5158,11.5158,7400.0
2009-05-29 12:35:00,17.88,17.89,17.84,17.84,13700.0,11.5158,11.5223,11.4901,11.4901,13700.0
2009-05-29 12:40:00,17.85,17.87,17.82,17.86,16500.0,11.4965,11.5094,11.4772,11.503,16500.0
2009-05-29 12:45:00,17.86,17.89,17.84,17.84,12800.0,11.503,11.5223,11.4901,11.4901,12800.0
2009-05-29 12:50:00,17.84,17.86,17.84,17.86,11600.0,11.4901,11.503,11.4901,11.503,11600.0
2009-05-29 12:55:00,17.85,17.86,17.84,17.85,3200.0,11.4965,11.503,11.4901,11.4965,3200.0
2009-05-29 13:00:00,17.85,17.93,17.85,17.92,17200.0,11.4965,11.548,11.4965,11.5416,17200.0
2009-05-29 13:05:00,17.93,17.94,17.89,17.89,16300.0,11.548,11.5545,11.5223,11.5223,16300.0
2009-05-29 13:10:00,17.89,17.92,17.89,17.91,8900.0,11.5223,11.5416,11.5223,11.5352,8900.0
2009-05-29 13:15:00,17.92,17.92,17.89,17.9,17600.0,11.5416,11.5416,11.5223,11.5287,17600.0
2009-05-29 13:20:00,17.9,17.93,17.9,17.92,11000.0,11.5287,11.548,11.5287,11.5416,11000.0
2009-05-29 13:25:00,17.92,17.93,17.92,17.92,4700.0,11.5416,11.548,11.5416,11.5416,4700.0
2009-05-29 13:30:00,17.93,17.98,17.93,17.96,20700.0,11.548,11.5802,11.548,11.5674,20700.0
2009-05-29 13:35:00,17.96,17.96,17.94,17.95,7800.0,11.5674,11.5674,11.5545,11.5609,7800.0
2009-05-29 13:40:00,17.95,17.97,17.95,17.97,3700.0,11.5609,11.5738,11.5609,11.5738,3700.0
2009-05-29 13:45:00,17.97,17.98,17.96,17.97,9500.0,11.5738,11.5802,11.5674,11.5738,9500.0
2009-05-29 13:50:00,17.97,17.98,17.95,17.98,25300.0,11.5738,11.5802,11.5609,11.5802,25300.0
2009-05-29 13:55:00,17.98,17.99,17.97,17.98,16600.0,11.5802,11.5867,11.5738,11.5802,16600.0
2009-05-29 14:00:00,17.98,17.98,17.93,17.96,12000.0,11.5802,11.5802,11.548,11.5674,12000.0
2009-05-29 14:05:00,17.96,17.97,17.96,17.96,3000.0,11.5674,11.5738,11.5674,11.5674,3000.0
2009-05-29 14:10:00,17.96,17.98,17.96,17.97,7100.0,11.5674,11.5802,11.5674,11.5738,7100.0
2009-05-29 14:15:00,17.97,17.98,17.95,17.97,8000.0,11.5738,11.5802,11.5609,11.5738,8000.0
2009-05-29 14:20:00,17.97,17.97,17.93,17.94,11400.0,11.5738,11.5738,11.548,11.5545,11400.0
2009-05-29 14:25:00,17.93,17.95,17.92,17.94,19600.0,11.548,11.5609,11.5416,11.5545,19600.0
2009-05-29 14:30:00,17.94,17.94,17.91,17.91,41500.0,11.5545,11.5545,11.5352,11.5352,41500.0
2009-05-29 14:35:00,17.91,17.91,17.9,17.91,3600.0,11.5352,11.5352,11.5287,11.5352,3600.0
2009-05-29 14:40:00,17.91,17.91,17.88,17.89,11700.0,11.5352,11.5352,11.5158,11.5223,11700.0
2009-05-29 14:45:00,17.88,17.88,17.87,17.88,7400.0,11.5158,11.5158,11.5094,11.5158,7400.0
2009-05-29 14:50:00,17.87,17.88,17.82,17.83,28400.0,11.5094,11.5158,11.4772,11.4836,28400.0
2009-05-29 14:55:00,17.83,17.89,17.83,17.89,28800.0,11.4836,11.5223,11.4836,11.5223,28800.0
2009-05-29 15:00:00,17.88,17.89,17.87,17.88,11800.0,11.5158,11.5223,11.5094,11.5158,11800.0
2009-05-29 15:05:00,17.89,17.96,17.89,17.93,33900.0,11.5223,11.5674,11.5223,11.548,33900.0
2009-05-29 15:10:00,17.93,17.94,17.9,17.9,19200.0,11.548,11.5545,11.5287,11.5287,19200.0
2009-05-29 15:15:00,17.9,17.92,17.89,17.92,15200.0,11.5287,11.5416,11.5223,11.5416,15200.0
2009-05-29 15:20:00,17.92,17.94,17.86,17.89,23400.0,11.5416,11.5545,11.503,11.5223,23400.0
2009-05-29 15:25:00,17.88,17.96,17.88,17.95,29200.0,11.5158,11.5674,11.5158,11.5609,29200.0
2009-05-29 15:30:00,17.95,17.97,17.93,17.93,38600.0,11.5609,11.5738,11.548,11.548,38600.0
2009-05-29 15:35:00,17.93,17.99,17.93,17.98,53700.0,11.548,11.5867,11.548,11.5802,53700.0
2009-05-29 15:40:00,17.97,18.06,17.96,18.06,105200.0,11.5738,11.6318,11.5674,11.6318,105200.0
2009-05-29 15:45:00,18.06,18.08,18.05,18.06,49800.0,11.6318,11.6447,11.6253,11.6318,49800.0
2009-05-29 15:50:00,18.06,18.13,18.06,18.1,82000.0,11.6318,11.6769,11.6318,11.6575,82000.0
2009-05-29 15:55:00,18.1,18.23,18.1,18.23,177000.0,11.6575,11.7413,11.6575,11.7413,177000.0
2009-06-01 09:30:00,18.38,18.74,18.38,18.72,51400.0,11.8379,12.0697,11.8379,12.0569,51400.0
2009-06-01 09:35:00,18.73,18.88,18.71,18.72,31400.0,12.0633,12.1599,12.0504,12.0569,31400.0
2009-06-01 09:40:00,18.69,18.9,18.69,18.9,28100.0,12.0375,12.1728,12.0375,12.1728,28100.0
2009-06-01 09:45:00,18.89,18.9,18.8,18.84,35400.0,12.1663,12.1728,12.1084,12.1341,35400.0
2009-06-01 09:50:00,18.85,18.94,18.83,18.91,23200.0,12.1406,12.1985,12.1277,12.1792,23200.0
2009-06-01 09:55:00,18.92,18.92,18.86,18.86,29200.0,12.1857,12.1857,12.147,12.147,29200.0
2009-06-01 10:00:00,18.87,19.0,18.87,18.99,35700.0,12.1535,12.2372,12.1535,12.2308,35700.0
2009-06-01 10:05:00,18.99,18.99,18.97,18.99,18400.0,12.2308,12.2308,12.2179,12.2308,18400.0
2009-06-01 10:10:00,18.99,19.0,18.98,18.99,27000.0,12.2308,12.2372,12.2243,12.2308,27000.0
2009-06-01 10:15:00,19.0,19.06,18.99,19.04,59100.0,12.2372,12.2758,12.2308,12.263,59100.0
2009-06-01 10:20:00,19.04,19.11,19.04,19.08,39600.0,12.263,12.308,12.263,12.2887,39600.0
2009-06-01 10:25:00,19.08,19.17,19.08,19.16,45100.0,12.2887,12.3467,12.2887,12.3402,45100.0
2009-06-01 10:30:00,19.16,19.16,19.14,19.15,39200.0,12.3402,12.3402,12.3274,12.3338,39200.0
2009-06-01 10:35:00,19.14,19.18,19.14,19.17,42100.0,12.3274,12.3531,12.3274,12.3467,42100.0
2009-06-01 10:40:00,19.17,19.17,19.13,19.13,35000.0,12.3467,12.3467,12.3209,12.3209,35000.0
2009-06-01 10:45:00,19.13,19.16,19.13,19.15,26300.0,12.3209,12.3402,12.3209,12.3338,26300.0
2009-06-01 10:50:00,19.15,19.17,19.15,19.17,39900.0,12.3338,12.3467,12.3338,12.3467,39900.0
2009-06-01 10:55:00,19.16,19.19,19.15,19.17,29200.0,12.3402,12.3596,12.3338,12.3467,29200.0
2009-06-01 11:00:00,19.17,19.18,19.11,19.12,269300.0,12.3467,12.3531,12.308,12.3145,269300.0
2009-06-01 11:05:00,19.12,19.17,19.09,19.09,71800.0,12.3145,12.3467,12.2952,12.2952,71800.0
2009-06-01 11:10:00,19.09,19.1,19.08,19.08,24600.0,12.2952,12.3016,12.2887,12.2887,24600.0
2009-06-01 11:15:00,19.08,19.09,19.06,19.08,24500.0,12.2887,12.2952,12.2758,12.2887,24500.0
2009-06-01 11:20:00,19.08,19.12,19.06,19.06,68200.0,12.2887,12.3145,12.2758,12.2758,68200.0
2009-06-01 11:25:00,19.05,19.07,19.02,19.03,81200.0,12.2694,12.2823,12.2501,12.2565,81200.0
2009-06-01 11:30:00,19.03,19.03,19.02,19.02,7800.0,12.2565,12.2565,12.2501,12.2501,7800.0
2009-06-01 11:35:00,19.02,19.03,18.94,19.02,125900.0,12.2501,12.2565,12.1985,12.2501,125900.0
2009-06-01 11:40:00,19.01,19.02,18.97,18.99,19200.0,12.2436,12.2501,12.2179,12.2308,19200.0
2009-06-01 11:45:00,18.99,19.05,18.99,19.04,21200.0,12.2308,12.2694,12.2308,12.263,21200.0
2009-06-01 11:50:00,19.04,19.09,19.04,19.06,27900.0,12.263,12.2952,12.263,12.2758,27900.0
2009-06-01 11:55:00,19.07,19.12,19.03,19.03,50400.0,12.2823,12.3145,12.2565,12.2565,50400.0
2009-06-01 12:00:00,19.03,19.06,18.97,19.05,52400.0,12.2565,12.2758,12.2179,12.2694,52400.0
2009-06-01 12:05:00,19.04,19.07,19.03,19.06,13700.0,12.263,12.2823,12.2565,12.2758,13700.0
2009-06-01 12:10:00,19.05,19.09,19.05,19.09,12800.0,12.2694,12.2952,12.2694,12.2952,12800.0
2009-06-01 12:15:00,19.09,19.1,19.08,19.1,7700.0,12.2952,12.3016,12.2887,12.3016,7700.0
2009-06-01 12:20:00,19.1,19.13,19.09,19.1,30200.0,12.3016,12.3209,12.2952,12.3016,30200.0
2009-06-01 12:25:00,19.1,19.11,19.09,19.1,65500.0,12.3016,12.308,12.2952,12.3016,65500.0
2009-06-01 12:30:00,19.1,19.17,19.1,19.17,184300.0,12.3016,12.3467,12.3016,12.3467,184300.0
2009-06-01 12:35:00,19.17,19.19,19.17,19.18,12300.0,12.3467,12.3596,12.3467,12.3531,12300.0
2009-06-01 12:40:00,19.19,19.2,19.17,19.18,14400.0,12.3596,12.366,12.3467,12.3531,14400.0
2009-06-01 12:45:00,19.18,19.19,19.17,19.18,5200.0,12.3531,12.3596,12.3467,12.3531,5200.0
2009-06-01 12:50:00,19.18,19.21,19.17,19.17,27900.0,12.3531,12.3724,12.3467,12.3467,27900.0
2009-06-01 12:55:00,19.18,19.18,19.11,19.13,62500.0,12.3531,12.3531,12.308,12.3209,62500.0
2009-06-01 13:00:00,19.13,19.14,19.04,19.04,27300.0,12.3209,12.3274,12.263,12.263,27300.0
2009-06-01 13:05:00,19.04,19.06,19.02,19.02,37800.0,12.263,12.2758,12.2501,12.2501,37800.0
2009-06-01 13:10:00,19.03,19.04,18.97,18.97,71800.0,12.2565,12.263,12.2179,12.2179,71800.0
2009-06-01 13:15:00,18.97,18.97,18.95,18.96,34600.0,12.2179,12.2179,12.205,12.2114,34600.0
2009-06-01 13:20:00,18.96,18.98,18.95,18.95,40300.0,12.2114,12.2243,12.205,12.205,40300.0
2009-06-01 13:25:00,18.96,18.96,18.88,18.89,55400.0,12.2114,12.2114,12.1599,12.1663,55400.0
2009-06-01 13:30:00,18.9,18.94,18.88,18.93,70600.0,12.1728,12.1985,12.1599,12.1921,70600.0
2009-06-01 13:35:00,18.93,18.95,18.93,18.94,24500.0,12.1921,12.205,12.1921,12.1985,24500.0
2009-06-01 13:40:00,18.95,18.97,18.89,18.92,33400.0,12.205,12.2179,12.1663,12.1857,33400.0
2009-06-01 13:45:00,18.92,18.97,18.91,18.96,42200.0,12.1857,12.2179,12.1792,12.2114,42200.0
2009-06-01 13:50:00,18.97,18.99,18.96,18.98,16300.0,12.2179,12.2308,12.2114,12.2243,16300.0
2009-06-01 13:55:00,18.99,19.04,18.98,19.03,21400.0,12.2308,12.263,12.2243,12.2565,21400.0
2009-06-01 14:00:00,19.03,19.05,19.02,19.02,40500.0,12.2565,12.2694,12.2501,12.2501,40500.0
2009-06-01 14:05:00,19.03,19.03,18.99,18.99,48100.0,12.2565,12.2565,12.2308,12.2308,48100.0
2009-06-01 14:10:00,18.99,19.0,18.99,19.0,16500.0,12.2308,12.2372,12.2308,12.2372,16500.0
2009-06-01 14:15:00,19.0,19.0,18.96,18.96,40000.0,12.2372,12.2372,12.2114,12.2114,40000.0
2009-06-01 14:20:00,18.96,18.97,18.95,18.96,31300.0,12.2114,12.2179,12.205,12.2114,31300.0
2009-06-01 14:25:00,18.96,18.99,18.95,18.97,38800.0,12.2114,12.2308,12.205,12.2179,38800.0
2009-06-01 14:30:00,18.96,18.97,18.93,18.94,48300.0,12.2114,12.2179,12.1921,12.1985,48300.0
2009-06-01 14:35:00,18.94,18.99,18.94,18.99,22000.0,12.1985,12.2308,12.1985,12.2308,22000.0
2009-06-01 14:40:00,19.0,19.0,18.97,18.99,47100.0,12.2372,12.2372,12.2179,12.2308,47100.0
2009-06-01 14:45:00,18.99,19.01,18.95,18.95,57600.0,12.2308,12.2436,12.205,12.205,57600.0
2009-06-01 14:50:00,18.95,18.95,18.91,18.93,40900.0,12.205,12.205,12.1792,12.1921,40900.0
2009-06-01 14:55:00,18.93,18.93,18.92,18.93,24800.0,12.1921,12.1921,12.1857,12.1921,24800.0
2009-06-01 15:00:00,18.92,18.93,18.92,18.93,24900.0,12.1857,12.1921,12.1857,12.1921,24900.0
2009-06-01 15:05:00,18.93,18.93,18.87,18.88,39200.0,12.1921,12.1921,12.1535,12.1599,39200.0
2009-06-01 15:10:00,18.88,18.9,18.82,18.82,59000.0,12.1599,12.1728,12.1213,12.1213,59000.0
2009-06-01 15:15:00,18.82,18.84,18.82,18.83,43700.0,12.1213,12.1341,12.1213,12.1277,43700.0
2009-06-01 15:20:00,18.83,18.86,18.82,18.84,114400.0,12.1277,12.147,12.1213,12.1341,114400.0
2009-06-01 15:25:00,18.85,18.86,18.84,18.84,64400.0,12.1406,12.147,12.1341,12.1341,64400.0
2009-06-01 15:30:00,18.84,18.85,18.83,18.84,124900.0,12.1341,12.1406,12.1277,12.1341,124900.0
2009-06-01 15:35:00,18.84,18.87,18.84,18.87,118500.0,12.1341,12.1535,12.1341,12.1535,118500.0
2009-06-01 15:40:00,18.87,18.89,18.86,18.86,94500.0,12.1535,12.1663,12.147,12.147,94500.0
2009-06-01 15:45:00,18.87,18.87,18.81,18.82,70400.0,12.1535,12.1535,12.1148,12.1213,70400.0
2009-06-01 15:50:00,18.82,18.9,18.81,18.9,111000.0,12.1213,12.1728,12.1148,12.1728,111000.0
2009-06-01 15:55:00,18.9,18.9,18.81,18.87,210400.0,12.1728,12.1728,12.1148,12.1535,210400.0
2009-06-02 09:30:00,18.87,18.98,18.87,18.91,30200.0,12.1535,12.2243,12.1535,12.1792,30200.0
2009-06-02 09:35:00,18.91,18.98,18.83,18.98,30700.0,12.1792,12.2243,12.1277,12.2243,30700.0
2009-06-02 09:40:00,18.95,19.03,18.92,18.96,34100.0,12.205,12.2565,12.1857,12.2114,34100.0
2009-06-02 09:45:00,18.96,18.97,18.87,18.88,25300.0,12.2114,12.2179,12.1535,12.1599,25300.0
2009-06-02 09:50:00,18.89,19.03,18.89,19.01,78600.0,12.1663,12.2565,12.1663,12.2436,78600.0
2009-06-02 09:55:00,19.01,19.09,19.0,19.09,33600.0,12.2436,12.2952,12.2372,12.2952,33600.0
2009-06-02 10:00:00,19.09,19.27,19.09,19.24,84100.0,12.2952,12.4111,12.2952,12.3918,84100.0
2009-06-02 10:05:00,19.24,19.25,19.15,19.21,34400.0,12.3918,12.3982,12.3338,12.3724,34400.0
2009-06-02 10:10:00,19.21,19.21,19.1,19.11,57700.0,12.3724,12.3724,12.3016,12.308,57700.0
2009-06-02 10:15:00,19.11,19.11,19.01,19.04,42000.0,12.308,12.308,12.2436,12.263,42000.0
2009-06-02 10:20:00,19.05,19.1,19.02,19.07,24200.0,12.2694,12.3016,12.2501,12.2823,24200.0
2009-06-02 10:25:00,19.07,19.19,19.07,19.17,42500.0,12.2823,12.3596,12.2823,12.3467,42500.0
2009-06-02 10:30:00,19.17,19.19,19.11,19.12,18100.0,12.3467,12.3596,12.308,12.3145,18100.0
2009-06-02 10:35:00,19.13,19.19,19.12,19.16,28800.0,12.3209,12.3596,12.3145,12.3402,28800.0
2009-06-02 10:40:00,19.16,19.21,19.16,19.19,25700.0,12.3402,12.3724,12.3402,12.3596,25700.0
2009-06-02 10:45:00,19.18,19.19,19.12,19.12,37700.0,12.3531,12.3596,12.3145,12.3145,37700.0
2009-06-02 10:50:00,19.12,19.14,19.06,19.06,31100.0,12.3145,12.3274,12.2758,12.2758,31100.0
2009-06-02 10:55:00,19.06,19.12,19.03,19.09,27500.0,12.2758,12.3145,12.2565,12.2952,27500.0
2009-06-02 11:00:00,19.09,19.1,19.09,19.09,7100.0,12.2952,12.3016,12.2952,12.2952,7100.0
2009-06-02 11:05:00,19.1,19.11,19.08,19.08,23900.0,12.3016,12.308,12.2887,12.2887,23900.0
2009-06-02 11:10:00,19.08,19.1,18.99,19.03,78200.0,12.2887,12.3016,12.2308,12.2565,78200.0
2009-06-02 11:15:00,19.04,19.05,19.01,19.03,34600.0,12.263,12.2694,12.2436,12.2565,34600.0
2009-06-02 11:20:00,19.03,19.1,19.02,19.08,28200.0,12.2565,12.3016,12.2501,12.2887,28200.0
2009-06-02 11:25:00,19.09,19.1,19.07,19.07,14800.0,12.2952,12.3016,12.2823,12.2823,14800.0
2009-06-02 11:30:00,19.06,19.07,18.97,18.98,68000.0,12.2758,12.2823,12.2179,12.2243,68000.0
2009-06-02 11:35:00,18.98,18.98,18.92,18.94,21500.0,12.2243,12.2243,12.1857,12.1985,21500.0
2009-06-02 11:40:00,18.95,19.02,18.94,19.01,32900.0,12.205,12.2501,12.1985,12.2436,32900.0
2009-06-02 11:45:00,19.02,19.06,19.02,19.04,10200.0,12.2501,12.2758,12.2501,12.263,10200.0
2009-06-02 11:50:00,19.05,19.1,19.04,19.1,18400.0,12.2694,12.3016,12.263,12.3016,18400.0
2009-06-02 11:55:00,19.1,19.12,19.05,19.08,49800.0,12.3016,12.3145,12.2694,12.2887,49800.0
2009-06-02 12:00:00,19.09,19.24,19.09,19.23,104400.0,12.2952,12.3918,12.2952,12.3853,104400.0
2009-06-02 12:05:00,19.23,19.24,19.12,19.17,160300.0,12.3853,12.3918,12.3145,12.3467,160300.0
2009-06-02 12:10:00,19.17,19.18,19.15,19.18,48000.0,12.3467,12.3531,12.3338,12.3531,48000.0
2009-06-02 12:15:00,19.17,19.2,19.17,19.18,29700.0,12.3467,12.366,12.3467,12.3531,29700.0
2009-06-02 12:20:00,19.19,19.19,19.14,19.15,20500.0,12.3596,12.3596,12.3274,12.3338,20500.0
2009-06-02 12:25:00,19.14,19.15,19.12,19.12,38800.0,12.3274,12.3338,12.3145,12.3145,38800.0
2009-06-02 12:30:00,19.13,19.19,19.13,19.19,56500.0,12.3209,12.3596,12.3209,12.3596,56500.0
2009-06-02 12:35:00,19.19,19.27,19.18,19.25,74900.0,12.3596,12.4111,12.3531,12.3982,74900.0
2009-06-02 12:40:00,19.24,19.25,19.23,19.23,22400.0,12.3918,12.3982,12.3853,12.3853,22400.0
2009-06-02 12:45:00,19.22,19.22,19.18,19.19,23600.0,12.3789,12.3789,12.3531,12.3596,23600.0
2009-06-02 12:50:00,19.19,19.27,19.18,19.27,44500.0,12.3596,12.4111,12.3531,12.4111,44500.0
2009-06-02 12:55:00,19.27,19.35,19.27,19.31,60600.0,12.4111,12.4626,12.4111,12.4369,60600.0
2009-06-02 13:00:00,19.31,19.33,19.29,19.33,43800.0,12.4369,12.4497,12.424,12.4497,43800.0
2009-06-02 13:05:00,19.33,19.47,19.33,19.47,121700.0,12.4497,12.5399,12.4497,12.5399,121700.0
2009-06-02 13:10:00,19.46,19.49,19.43,19.46,84900.0,12.5335,12.5528,12.5141,12.5335,84900.0
2009-06-02 13:15:00,19.47,19.5,19.43,19.48,37200.0,12.5399,12.5592,12.5141,12.5463,37200.0
2009-06-02 13:20:00,19.48,19.54,19.47,19.54,26800.0,12.5463,12.585,12.5399,12.585,26800.0
2009-06-02 13:25:00,19.53,19.6,19.53,19.58,55500.0,12.5785,12.6236,12.5785,12.6107,55500.0
2009-06-02 13:30:00,19.57,19.62,19.57,19.6,39700.0,12.6043,12.6365,12.6043,12.6236,39700.0
2009-06-02 13:35:00,19.59,19.61,19.59,19.59,22000.0,12.6172,12.6301,12.6172,12.6172,22000.0
2009-06-02 13:40:00,19.59,19.64,19.56,19.63,45100.0,12.6172,12.6494,12.5979,12.643,45100.0
2009-06-02 13:45:00,19.64,19.64,19.62,19.63,18600.0,12.6494,12.6494,12.6365,12.643,18600.0
2009-06-02 13:50:00,19.61,19.62,19.58,19.59,19100.0,12.6301,12.6365,12.6107,12.6172,19100.0
2009-06-02 13:55:00,19.59,19.59,19.58,19.59,11500.0,12.6172,12.6172,12.6107,12.6172,11500.0
2009-06-02 14:00:00,19.58,19.63,19.55,19.56,73700.0,12.6107,12.643,12.5914,12.5979,73700.0
2009-06-02 14:05:00,19.56,19.61,19.54,19.61,41000.0,12.5979,12.6301,12.585,12.6301,41000.0
2009-06-02 14:10:00,19.6,19.64,19.6,19.64,19100.0,12.6236,12.6494,12.6236,12.6494,19100.0
2009-06-02 14:15:00,19.64,19.7,19.64,19.68,60400.0,12.6494,12.688,12.6494,12.6752,60400.0
2009-06-02 14:20:00,19.69,19.73,19.68,19.71,40300.0,12.6816,12.7074,12.6752,12.6945,40300.0
2009-06-02 14:25:00,19.71,19.74,19.69,19.73,32000.0,12.6945,12.7138,12.6816,12.7074,32000.0
2009-06-02 14:30:00,19.72,19.73,19.68,19.71,64900.0,12.7009,12.7074,12.6752,12.6945,64900.0
2009-06-02 14:35:00,19.71,19.73,19.69,19.72,24800.0,12.6945,12.7074,12.6816,12.7009,24800.0
2009-06-02 14:40:00,19.72,19.8,19.71,19.76,61400.0,12.7009,12.7524,12.6945,12.7267,61400.0
2009-06-02 14:45:00,19.76,19.79,19.72,19.72,30500.0,12.7267,12.746,12.7009,12.7009,30500.0
2009-06-02 14:50:00,19.74,19.77,19.7,19.76,38700.0,12.7138,12.7331,12.688,12.7267,38700.0
2009-06-02 14:55:00,19.75,19.76,19.71,19.71,19400.0,12.7202,12.7267,12.6945,12.6945,19400.0
2009-06-02 15:00:00,19.71,19.74,19.7,19.73,37900.0,12.6945,12.7138,12.688,12.7074,37900.0
2009-06-02 15:05:00,19.72,19.77,19.72,19.75,39000.0,12.7009,12.7331,12.7009,12.7202,39000.0
2009-06-02 15:10:00,19.75,19.76,19.68,19.69,49400.0,12.7202,12.7267,12.6752,12.6816,49400.0
2009-06-02 15:15:00,19.7,19.7,19.67,19.68,23900.0,12.688,12.688,12.6687,12.6752,23900.0
2009-06-02 15:20:00,19.68,19.68,19.62,19.62,34200.0,12.6752,12.6752,12.6365,12.6365,34200.0
2009-06-02 15:25:00,19.63,19.72,19.61,19.61,60900.0,12.643,12.7009,12.6301,12.6301,60900.0
2009-06-02 15:30:00,19.62,19.62,19.58,19.6,40500.0,12.6365,12.6365,12.6107,12.6236,40500.0
2009-06-02 15:35:00,19.59,19.68,19.59,19.67,60500.0,12.6172,12.6752,12.6172,12.6687,60500.0
2009-06-02 15:40:00,19.67,19.67,19.62,19.65,65000.0,12.6687,12.6687,12.6365,12.6558,65000.0
2009-06-02 15:45:00,19.65,19.65,19.59,19.6,93300.0,12.6558,12.6558,12.6172,12.6236,93300.0
2009-06-02 15:50:00,19.6,19.6,19.52,19.54,103800.0,12.6236,12.6236,12.5721,12.585,103800.0
2009-06-02 15:55:00,19.54,19.57,19.53,19.55,118100.0,12.585,12.6043,12.5785,12.5914,118100.0
2009-06-03 09:30:00,19.48,19.52,19.31,19.46,46800.0,12.5463,12.5721,12.4369,12.5335,46800.0
2009-06-03 09:35:00,19.45,19.49,19.28,19.44,46300.0,12.527,12.5528,12.4175,12.5206,46300.0
2009-06-03 09:40:00,19.45,19.47,19.33,19.41,49300.0,12.527,12.5399,12.4497,12.5013,49300.0
2009-06-03 09:45:00,19.4,19.5,19.38,19.48,39100.0,12.4948,12.5592,12.4819,12.5463,39100.0
2009-06-03 09:50:00,19.47,19.56,19.36,19.41,85600.0,12.5399,12.5979,12.4691,12.5013,85600.0
2009-06-03 09:55:00,19.42,19.47,19.41,19.46,36100.0,12.5077,12.5399,12.5013,12.5335,36100.0
2009-06-03 10:00:00,19.45,19.49,19.38,19.45,83000.0,12.527,12.5528,12.4819,12.527,83000.0
2009-06-03 10:05:00,19.44,19.5,19.43,19.5,60800.0,12.5206,12.5592,12.5141,12.5592,60800.0
2009-06-03 10:10:00,19.5,19.51,19.48,19.49,30500.0,12.5592,12.5657,12.5463,12.5528,30500.0
2009-06-03 10:15:00,19.49,19.49,19.44,19.45,35200.0,12.5528,12.5528,12.5206,12.527,35200.0
2009-06-03 10:20:00,19.44,19.47,19.42,19.44,76000.0,12.5206,12.5399,12.5077,12.5206,76000.0
2009-06-03 10:25:00,19.45,19.5,19.42,19.5,98500.0,12.527,12.5592,12.5077,12.5592,98500.0
2009-06-03 10:30:00,19.5,19.51,19.47,19.48,30300.0,12.5592,12.5657,12.5399,12.5463,30300.0
2009-06-03 10:35:00,19.47,19.5,19.47,19.48,20300.0,12.5399,12.5592,12.5399,12.5463,20300.0
2009-06-03 10:40:00,19.47,19.52,19.44,19.51,31400.0,12.5399,12.5721,12.5206,12.5657,31400.0
2009-06-03 10:45:00,19.51,19.51,19.48,19.51,24400.0,12.5657,12.5657,12.5463,12.5657,24400.0
2009-06-03 10:50:00,19.51,19.53,19.44,19.47,46600.0,12.5657,12.5785,12.5206,12.5399,46600.0
2009-06-03 10:55:00,19.48,19.54,19.46,19.54,41300.0,12.5463,12.585,12.5335,12.585,41300.0
2009-06-03 11:00:00,19.53,19.53,19.45,19.47,31100.0,12.5785,12.5785,12.527,12.5399,31100.0
2009-06-03 11:05:00,19.48,19.48,19.43,19.46,49300.0,12.5463,12.5463,12.5141,12.5335,49300.0
2009-06-03 11:10:00,19.46,19.47,19.37,19.38,18800.0,12.5335,12.5399,12.4755,12.4819,18800.0
2009-06-03 11:15:00,19.38,19.38,19.35,19.35,38200.0,12.4819,12.4819,12.4626,12.4626,38200.0
2009-06-03 11:20:00,19.35,19.47,19.35,19.47,28200.0,12.4626,12.5399,12.4626,12.5399,28200.0
2009-06-03 11:25:00,19.47,19.5,19.47,19.48,24500.0,12.5399,12.5592,12.5399,12.5463,24500.0
2009-06-03 11:30:00,19.47,19.5,19.46,19.5,23100.0,12.5399,12.5592,12.5335,12.5592,23100.0
2009-06-03 11:35:00,19.5,19.53,19.48,19.52,34200.0,12.5592,12.5785,12.5463,12.5721,34200.0
2009-06-03 11:40:00,19.53,19.58,19.52,19.55,48600.0,12.5785,12.6107,12.5721,12.5914,48600.0
2009-06-03 11:45:00,19.56,19.59,19.55,19.59,37400.0,12.5979,12.6172,12.5914,12.6172,37400.0
2009-06-03 11:50:00,19.59,19.6,19.56,19.57,36000.0,12.6172,12.6236,12.5979,12.6043,36000.0
2009-06-03 11:55:00,19.57,19.6,19.54,19.55,20500.0,12.6043,12.6236,12.585,12.5914,20500.0
2009-06-03 12:00:00,19.55,19.55,19.51,19.52,5000.0,12.5914,12.5914,12.5657,12.5721,5000.0
2009-06-03 12:05:00,19.52,19.55,19.52,19.53,15100.0,12.5721,12.5914,12.5721,12.5785,15100.0
2009-06-03 12:10:00,19.52,19.53,19.49,19.5,36600.0,12.5721,12.5785,12.5528,12.5592,36600.0
2009-06-03 12:15:00,19.51,19.55,19.5,19.54,21400.0,12.5657,12.5914,12.5592,12.585,21400.0
2009-06-03 12:20:00,19.53,19.54,19.5,19.5,13000.0,12.5785,12.585,12.5592,12.5592,13000.0
2009-06-03 12:25:00,19.5,19.51,19.43,19.44,9100.0,12.5592,12.5657,12.5141,12.5206,9100.0
2009-06-03 12:30:00,19.43,19.44,19.4,19.42,20100.0,12.5141,12.5206,12.4948,12.5077,20100.0
2009-06-03 12:35:00,19.42,19.43,19.38,19.39,17300.0,12.5077,12.5141,12.4819,12.4884,17300.0
2009-06-03 12:40:00,19.38,19.41,19.38,19.39,16000.0,12.4819,12.5013,12.4819,12.4884,16000.0
2009-06-03 12:45:00,19.39,19.4,19.34,19.37,30100.0,12.4884,12.4948,12.4562,12.4755,30100.0
2009-06-03 12:50:00,19.37,19.39,19.36,19.37,43000.0,12.4755,12.4884,12.4691,12.4755,43000.0
2009-06-03 12:55:00,19.38,19.39,19.35,19.36,44700.0,12.4819,12.4884,12.4626,12.4691,44700.0
2009-06-03 13:00:00,19.36,19.37,19.3,19.3,17500.0,12.4691,12.4755,12.4304,12.4304,17500.0
2009-06-03 13:05:00,19.3,19.31,19.29,19.3,39500.0,12.4304,12.4369,12.424,12.4304,39500.0
2009-06-03 13:10:00,19.3,19.33,19.29,19.31,24900.0,12.4304,12.4497,12.424,12.4369,24900.0
2009-06-03 13:15:00,19.32,19.32,19.31,19.32,5000.0,12.4433,12.4433,12.4369,12.4433,5000.0
2009-06-03 13:20:00,19.31,19.32,19.29,19.31,16600.0,12.4369,12.4433,12.424,12.4369,16600.0
2009-06-03 13:25:00,19.31,19.32,19.29,19.31,41400.0,12.4369,12.4433,12.424,12.4369,41400.0
2009-06-03 13:30:00,19.32,19.32,19.3,19.31,26200.0,12.4433,12.4433,12.4304,12.4369,26200.0
2009-06-03 13:35:00,19.31,19.31,19.3,19.3,13300.0,12.4369,12.4369,12.4304,12.4304,13300.0
2009-06-03 13:40:00,19.3,19.31,19.25,19.29,41300.0,12.4304,12.4369,12.3982,12.424,41300.0
2009-06-03 13:45:00,19.28,19.3,19.24,19.24,45100.0,12.4175,12.4304,12.3918,12.3918,45100.0
2009-06-03 13:50:00,19.24,19.24,19.22,19.22,266600.0,12.3918,12.3918,12.3789,12.3789,266600.0
2009-06-03 13:55:00,19.23,19.24,19.19,19.22,68200.0,12.3853,12.3918,12.3596,12.3789,68200.0
2009-06-03 14:00:00,19.23,19.23,19.22,19.23,15800.0,12.3853,12.3853,12.3789,12.3853,15800.0
2009-06-03 14:05:00,19.22,19.22,19.17,19.19,19700.0,12.3789,12.3789,12.3467,12.3596,19700.0
2009-06-03 14:10:00,19.18,19.22,19.16,19.22,28600.0,12.3531,12.3789,12.3402,12.3789,28600.0
2009-06-03 14:15:00,19.21,19.26,19.21,19.25,49500.0,12.3724,12.4046,12.3724,12.3982,49500.0
2009-06-03 14:20:00,19.25,19.26,19.24,19.25,71800.0,12.3982,12.4046,12.3918,12.3982,71800.0
2009-06-03 14:25:00,19.25,19.29,19.25,19.28,48500.0,12.3982,12.424,12.3982,12.4175,48500.0
2009-06-03 14:30:00,19.28,19.28,19.24,19.24,26500.0,12.4175,12.4175,12.3918,12.3918,26500.0
2009-06-03 14:35:00,19.24,19.28,19.24,19.27,23700.0,12.3918,12.4175,12.3918,12.4111,23700.0
2009-06-03 14:40:00,19.26,19.27,19.23,19.23,43300.0,12.4046,12.4111,12.3853,12.3853,43300.0
2009-06-03 14:45:00,19.22,19.24,19.2,19.24,15200.0,12.3789,12.3918,12.366,12.3918,15200.0
2009-06-03 14:50:00,19.24,19.26,19.24,19.25,36000.0,12.3918,12.4046,12.3918,12.3982,36000.0
2009-06-03 14:55:00,19.25,19.29,19.25,19.29,88300.0,12.3982,12.424,12.3982,12.424,88300.0
2009-06-03 15:00:00,19.28,19.3,19.25,19.26,70300.0,12.4175,12.4304,12.3982,12.4046,70300.0
2009-06-03 15:05:00,19.27,19.3,19.26,19.3,19500.0,12.4111,12.4304,12.4046,12.4304,19500.0
2009-06-03 15:10:00,19.31,19.31,19.27,19.28,21400.0,12.4369,12.4369,12.4111,12.4175,21400.0
2009-06-03 15:15:00,19.28,19.3,19.26,19.27,99400.0,12.4175,12.4304,12.4046,12.4111,99400.0
2009-06-03 15:20:00,19.27,19.27,19.24,19.25,33500.0,12.4111,12.4111,12.3918,12.3982,33500.0
2009-06-03 15:25:00,19.25,19.25,19.19,19.2,30900.0,12.3982,12.3982,12.3596,12.366,30900.0
2009-06-03 15:30:00,19.2,19.25,19.2,19.24,55300.0,12.366,12.3982,12.366,12.3918,55300.0
2009-06-03 15:35:00,19.24,19.25,19.21,19.25,100600.0,12.3918,12.3982,12.3724,12.3982,100600.0
2009-06-03 15:40:00,19.24,19.25,19.22,19.23,86800.0,12.3918,12.3982,12.3789,12.3853,86800.0
2009-06-03 15:45:00,19.22,19.24,19.19,19.2,173600.0,12.3789,12.3918,12.3596,12.366,173600.0
2009-06-03 15:50:00,19.2,19.26,19.16,19.25,332500.0,12.366,12.4046,12.3402,12.3982,332500.0
2009-06-03 15:55:00,19.25,19.35,19.25,19.35,154700.0,12.3982,12.4626,12.3982,12.4626,154700.0
2009-06-04 09:30:00,19.39,19.68,19.39,19.68,51600.0,12.4884,12.6752,12.4884,12.6752,51600.0
2009-06-04 09:35:00,19.68,19.8,19.68,19.75,45700.0,12.6752,12.7524,12.6752,12.7202,45700.0
2009-06-04 09:40:00,19.75,19.86,19.75,19.84,52900.0,12.7202,12.7911,12.7202,12.7782,52900.0
2009-06-04 09:45:00,19.83,19.87,19.74,19.74,43900.0,12.7718,12.7975,12.7138,12.7138,43900.0
2009-06-04 09:50:00,19.75,19.75,19.66,19.74,45500.0,12.7202,12.7202,12.6623,12.7138,45500.0
2009-06-04 09:55:00,19.76,19.77,19.69,19.72,18000.0,12.7267,12.7331,12.6816,12.7009,18000.0
2009-06-04 10:00:00,19.72,19.73,19.63,19.63,20100.0,12.7009,12.7074,12.643,12.643,20100.0
2009-06-04 10:05:00,19.63,19.65,19.58,19.61,53400.0,12.643,12.6558,12.6107,12.6301,53400.0
2009-06-04 10:10:00,19.61,19.69,19.6,19.68,36600.0,12.6301,12.6816,12.6236,12.6752,36600.0
2009-06-04 10:15:00,19.68,19.68,19.54,19.57,34800.0,12.6752,12.6752,12.585,12.6043,34800.0
2009-06-04 10:20:00,19.57,19.68,19.57,19.68,41500.0,12.6043,12.6752,12.6043,12.6752,41500.0
2009-06-04 10:25:00,19.68,19.74,19.66,19.67,65200.0,12.6752,12.7138,12.6623,12.6687,65200.0
2009-06-04 10:30:00,19.68,19.69,19.6,19.68,31700.0,12.6752,12.6816,12.6236,12.6752,31700.0
2009-06-04 10:35:00,19.67,19.7,19.6,19.65,24800.0,12.6687,12.688,12.6236,12.6558,24800.0
2009-06-04 10:40:00,19.66,19.67,19.59,19.65,16200.0,12.6623,12.6687,12.6172,12.6558,16200.0
2009-06-04 10:45:00,19.65,19.69,19.62,19.62,22500.0,12.6558,12.6816,12.6365,12.6365,22500.0
2009-06-04 10:50:00,19.62,19.76,19.62,19.73,68000.0,12.6365,12.7267,12.6365,12.7074,68000.0
2009-06-04 10:55:00,19.73,19.78,19.71,19.72,39800.0,12.7074,12.7396,12.6945,12.7009,39800.0
2009-06-04 11:00:00,19.72,19.73,19.7,19.71,29600.0,12.7009,12.7074,12.688,12.6945,29600.0
2009-06-04 11:05:00,19.7,19.73,19.7,19.73,23400.0,12.688,12.7074,12.688,12.7074,23400.0
2009-06-04 11:10:00,19.73,19.8,19.71,19.75,63200.0,12.7074,12.7524,12.6945,12.7202,63200.0
2009-06-04 11:15:00,19.75,19.82,19.75,19.79,37200.0,12.7202,12.7653,12.7202,12.746,37200.0
2009-06-04 11:20:00,19.78,19.82,19.77,19.81,19700.0,12.7396,12.7653,12.7331,12.7589,19700.0
2009-06-04 11:25:00,19.8,19.83,19.78,19.82,65000.0,12.7524,12.7718,12.7396,12.7653,65000.0
2009-06-04 11:30:00,19.82,19.86,19.79,19.85,29200.0,12.7653,12.7911,12.746,12.7846,29200.0
2009-06-04 11:35:00,19.86,19.86,19.83,19.85,19800.0,12.7911,12.7911,12.7718,12.7846,19800.0
2009-06-04 11:40:00,19.85,19.89,19.85,19.87,34700.0,12.7846,12.8104,12.7846,12.7975,34700.0
2009-06-04 11:45:00,19.87,19.91,19.86,19.9,37600.0,12.7975,12.8233,12.7911,12.8168,37600.0
2009-06-04 11:50:00,19.91,19.91,19.87,19.88,15500.0,12.8233,12.8233,12.7975,12.804,15500.0
2009-06-04 11:55:00,19.88,19.91,19.86,19.86,26100.0,12.804,12.8233,12.7911,12.7911,26100.0
2009-06-04 12:00:00,19.86,19.87,19.82,19.86,22500.0,12.7911,12.7975,12.7653,12.7911,22500.0
2009-06-04 12:05:00,19.86,19.88,19.85,19.88,15000.0,12.7911,12.804,12.7846,12.804,15000.0
2009-06-04 12:10:00,19.87,19.88,19.85,19.86,17500.0,12.7975,12.804,12.7846,12.7911,17500.0
2009-06-04 12:15:00,19.86,19.89,19.85,19.89,15800.0,12.7911,12.8104,12.7846,12.8104,15800.0
2009-06-04 12:20:00,19.89,19.91,19.88,19.91,18300.0,12.8104,12.8233,12.804,12.8233,18300.0
2009-06-04 12:25:00,19.91,19.92,19.9,19.91,11900.0,12.8233,12.8297,12.8168,12.8233,11900.0
2009-06-04 12:30:00,19.9,19.91,19.88,19.89,10400.0,12.8168,12.8233,12.804,12.8104,10400.0
2009-06-04 12:35:00,19.89,19.9,19.88,19.9,10800.0,12.8104,12.8168,12.804,12.8168,10800.0
2009-06-04 12:40:00,19.9,19.93,19.9,19.93,9500.0,12.8168,12.8362,12.8168,12.8362,9500.0
2009-06-04 12:45:00,19.93,19.98,19.93,19.96,38800.0,12.8362,12.8684,12.8362,12.8555,38800.0
2009-06-04 12:50:00,19.95,19.96,19.93,19.93,8500.0,12.8491,12.8555,12.8362,12.8362,8500.0
2009-06-04 12:55:00,19.93,19.97,19.93,19.96,19000.0,12.8362,12.8619,12.8362,12.8555,19000.0
2009-06-04 13:00:00,19.97,19.99,19.96,19.99,13400.0,12.8619,12.8748,12.8555,12.8748,13400.0
2009-06-04 13:05:00,19.99,19.99,19.97,19.99,18000.0,12.8748,12.8748,12.8619,12.8748,18000.0
2009-06-04 13:10:00,20.0,20.05,19.99,20.02,83100.0,12.8813,12.9135,12.8748,12.8941,83100.0
2009-06-04 13:15:00,20.02,20.07,20.02,20.03,38600.0,12.8941,12.9263,12.8941,12.9006,38600.0
2009-06-04 13:20:00,20.03,20.06,20.03,20.03,18100.0,12.9006,12.9199,12.9006,12.9006,18100.0
2009-06-04 13:25:00,20.03,20.06,20.02,20.05,26800.0,12.9006,12.9199,12.8941,12.9135,26800.0
2009-06-04 13:30:00,20.04,20.13,20.04,20.12,18400.0,12.907,12.965,12.907,12.9585,18400.0
2009-06-04 13:35:00,20.12,20.2,20.12,20.2,67200.0,12.9585,13.0101,12.9585,13.0101,67200.0
2009-06-04 13:40:00,20.2,20.22,20.16,20.18,83700.0,13.0101,13.0229,12.9843,12.9972,83700.0
2009-06-04 13:45:00,20.18,20.2,20.16,20.18,34300.0,12.9972,13.0101,12.9843,12.9972,34300.0
2009-06-04 13:50:00,20.19,20.19,20.15,20.15,26200.0,13.0036,13.0036,12.9779,12.9779,26200.0
2009-06-04 13:55:00,20.15,20.16,20.14,20.14,11400.0,12.9779,12.9843,12.9714,12.9714,11400.0
2009-06-04 14:00:00,20.15,20.2,20.1,20.11,50300.0,12.9779,13.0101,12.9457,12.9521,50300.0
2009-06-04 14:05:00,20.12,20.2,20.11,20.19,24900.0,12.9585,13.0101,12.9521,13.0036,24900.0
2009-06-04 14:10:00,20.19,20.2,20.13,20.14,16900.0,13.0036,13.0101,12.965,12.9714,16900.0
2009-06-04 14:15:00,20.13,20.15,20.12,20.15,11300.0,12.965,12.9779,12.9585,12.9779,11300.0
2009-06-04 14:20:00,20.15,20.15,20.12,20.12,13600.0,12.9779,12.9779,12.9585,12.9585,13600.0
2009-06-04 14:25:00,20.13,20.16,20.12,20.14,22400.0,12.965,12.9843,12.9585,12.9714,22400.0
2009-06-04 14:30:00,20.14,20.15,20.12,20.14,21600.0,12.9714,12.9779,12.9585,12.9714,21600.0
2009-06-04 14:35:00,20.13,20.13,20.05,20.08,24000.0,12.965,12.965,12.9135,12.9328,24000.0
2009-06-04 14:40:00,20.08,20.14,20.07,20.11,52200.0,12.9328,12.9714,12.9263,12.9521,52200.0
2009-06-04 14:45:00,20.11,20.13,20.08,20.1,18000.0,12.9521,12.965,12.9328,12.9457,18000.0
2009-06-04 14:50:00,20.09,20.15,20.08,20.08,34200.0,12.9392,12.9779,12.9328,12.9328,34200.0
2009-06-04 14:55:00,20.08,20.12,20.08,20.09,21200.0,12.9328,12.9585,12.9328,12.9392,21200.0
2009-06-04 15:00:00,20.09,20.09,20.04,20.04,25400.0,12.9392,12.9392,12.907,12.907,25400.0
2009-06-04 15:05:00,20.04,20.07,20.03,20.03,21200.0,12.907,12.9263,12.9006,12.9006,21200.0
2009-06-04 15:10:00,20.04,20.06,20.03,20.05,18800.0,12.907,12.9199,12.9006,12.9135,18800.0
2009-06-04 15:15:00,20.05,20.06,20.03,20.06,19300.0,12.9135,12.9199,12.9006,12.9199,19300.0
2009-06-04 15:20:00,20.06,20.09,20.06,20.07,26800.0,12.9199,12.9392,12.9199,12.9263,26800.0
2009-06-04 15:25:00,20.08,20.09,20.06,20.07,24700.0,12.9328,12.9392,12.9199,12.9263,24700.0
2009-06-04 15:30:00,20.07,20.1,20.03,20.1,56700.0,12.9263,12.9457,12.9006,12.9457,56700.0
2009-06-04 15:35:00,20.1,20.15,20.09,20.1,55300.0,12.9457,12.9779,12.9392,12.9457,55300.0
2009-06-04 15:40:00,20.1,20.1,20.02,20.03,111200.0,12.9457,12.9457,12.8941,12.9006,111200.0
2009-06-04 15:45:00,20.03,20.08,20.0,20.0,84700.0,12.9006,12.9328,12.8813,12.8813,84700.0
2009-06-04 15:50:00,20.0,20.08,20.0,20.02,159900.0,12.8813,12.9328,12.8813,12.8941,159900.0
2009-06-04 15:55:00,20.01,20.07,20.01,20.05,174200.0,12.8877,12.9263,12.8877,12.9135,174200.0
2009-06-05 09:30:00,20.19,20.3,20.19,20.2,31000.0,13.0036,13.0745,13.0036,13.0101,31000.0
2009-06-05 09:35:00,20.2,20.34,20.12,20.33,22000.0,13.0101,13.1002,12.9585,13.0938,22000.0
2009-06-05 09:40:00,20.32,20.32,20.19,20.22,22000.0,13.0874,13.0874,13.0036,13.0229,22000.0
2009-06-05 09:45:00,20.24,20.24,19.98,20.03,22900.0,13.0358,13.0358,12.8684,12.9006,22900.0
2009-06-05 09:50:00,20.03,20.11,20.0,20.08,28300.0,12.9006,12.9521,12.8813,12.9328,28300.0
2009-06-05 09:55:00,20.07,20.08,19.98,20.04,23200.0,12.9263,12.9328,12.8684,12.907,23200.0
2009-06-05 10:00:00,20.03,20.04,19.99,20.02,28400.0,12.9006,12.907,12.8748,12.8941,28400.0
2009-06-05 10:05:00,20.01,20.01,19.85,19.89,76700.0,12.8877,12.8877,12.7846,12.8104,76700.0
2009-06-05 10:10:00,19.89,19.94,19.79,19.83,65200.0,12.8104,12.8426,12.746,12.7718,65200.0
2009-06-05 10:15:00,19.85,19.96,19.84,19.96,56900.0,12.7846,12.8555,12.7782,12.8555,56900.0
2009-06-05 10:20:00,19.96,20.05,19.96,20.01,30500.0,12.8555,12.9135,12.8555,12.8877,30500.0
2009-06-05 10:25:00,20.02,20.05,19.97,20.0,25300.0,12.8941,12.9135,12.8619,12.8813,25300.0
2009-06-05 10:30:00,20.0,20.07,19.98,20.01,33400.0,12.8813,12.9263,12.8684,12.8877,33400.0
2009-06-05 10:35:00,20.01,20.08,19.99,20.07,42500.0,12.8877,12.9328,12.8748,12.9263,42500.0
2009-06-05 10:40:00,20.08,20.1,20.04,20.1,41300.0,12.9328,12.9457,12.907,12.9457,41300.0
2009-06-05 10:45:00,20.1,20.17,20.09,20.1,21000.0,12.9457,12.9907,12.9392,12.9457,21000.0
2009-06-05 10:50:00,20.1,20.1,20.03,20.06,19700.0,12.9457,12.9457,12.9006,12.9199,19700.0
2009-06-05 10:55:00,20.05,20.07,19.99,20.05,17900.0,12.9135,12.9263,12.8748,12.9135,17900.0
2009-06-05 11:00:00,20.07,20.13,20.06,20.13,24500.0,12.9263,12.965,12.9199,12.965,24500.0
2009-06-05 11:05:00,20.13,20.15,20.12,20.13,13500.0,12.965,12.9779,12.9585,12.965,13500.0
2009-06-05 11:10:00,20.13,20.13,20.0,20.01,46800.0,12.965,12.965,12.8813,12.8877,46800.0
2009-06-05 11:15:00,20.01,20.03,20.01,20.02,16200.0,12.8877,12.9006,12.8877,12.8941,16200.0
2009-06-05 11:20:00,20.02,20.05,20.01,20.02,30400.0,12.8941,12.9135,12.8877,12.8941,30400.0
2009-06-05 11:25:00,20.02,20.03,19.97,20.01,39500.0,12.8941,12.9006,12.8619,12.8877,39500.0
2009-06-05 11:30:00,20.01,20.01,19.92,19.99,43800.0,12.8877,12.8877,12.8297,12.8748,43800.0
2009-06-05 11:35:00,19.99,19.99,19.97,19.99,12400.0,12.8748,12.8748,12.8619,12.8748,12400.0
2009-06-05 11:40:00,19.99,20.0,19.93,20.0,17900.0,12.8748,12.8813,12.8362,12.8813,17900.0
2009-06-05 11:45:00,20.0,20.01,19.99,20.0,10500.0,12.8813,12.8877,12.8748,12.8813,10500.0
2009-06-05 11:50:00,20.0,20.02,19.92,20.02,24100.0,12.8813,12.8941,12.8297,12.8941,24100.0
2009-06-05 11:55:00,20.02,20.03,19.97,20.0,27000.0,12.8941,12.9006,12.8619,12.8813,27000.0
2009-06-05 12:00:00,20.0,20.02,20.0,20.01,8900.0,12.8813,12.8941,12.8813,12.8877,8900.0
2009-06-05 12:05:00,20.01,20.06,20.01,20.02,23000.0,12.8877,12.9199,12.8877,12.8941,23000.0
2009-06-05 12:10:00,20.02,20.02,19.97,19.97,19900.0,12.8941,12.8941,12.8619,12.8619,19900.0
2009-06-05 12:15:00,19.98,20.06,19.97,20.06,12500.0,12.8684,12.9199,12.8619,12.9199,12500.0
2009-06-05 12:20:00,20.06,20.09,20.03,20.08,9300.0,12.9199,12.9392,12.9006,12.9328,9300.0
2009-06-05 12:25:00,20.1,20.14,20.09,20.12,15100.0,12.9457,12.9714,12.9392,12.9585,15100.0
2009-06-05 12:30:00,20.11,20.12,20.05,20.07,11900.0,12.9521,12.9585,12.9135,12.9263,11900.0
2009-06-05 12:35:00,20.07,20.09,20.07,20.09,7300.0,12.9263,12.9392,12.9263,12.9392,7300.0
2009-06-05 12:40:00,20.1,20.1,20.08,20.09,5200.0,12.9457,12.9457,12.9328,12.9392,5200.0
2009-06-05 12:45:00,20.08,20.11,20.08,20.1,10000.0,12.9328,12.9521,12.9328,12.9457,10000.0
2009-06-05 12:50:00,20.09,20.12,20.08,20.11,7900.0,12.9392,12.9585,12.9328,12.9521,7900.0
2009-06-05 12:55:00,20.11,20.11,20.08,20.1,7500.0,12.9521,12.9521,12.9328,12.9457,7500.0
2009-06-05 13:00:00,20.11,20.11,20.09,20.1,5400.0,12.9521,12.9521,12.9392,12.9457,5400.0
2009-06-05 13:05:00,20.1,20.11,20.08,20.08,10900.0,12.9457,12.9521,12.9328,12.9328,10900.0
2009-06-05 13:10:00,20.08,20.08,20.0,20.05,22100.0,12.9328,12.9328,12.8813,12.9135,22100.0
2009-06-05 13:15:00,20.05,20.05,20.0,20.02,9300.0,12.9135,12.9135,12.8813,12.8941,9300.0
2009-06-05 13:20:00,20.01,20.02,19.97,19.99,19700.0,12.8877,12.8941,12.8619,12.8748,19700.0
2009-06-05 13:25:00,19.99,20.01,19.98,20.0,8700.0,12.8748,12.8877,12.8684,12.8813,8700.0
2009-06-05 13:30:00,20.0,20.02,20.0,20.01,6500.0,12.8813,12.8941,12.8813,12.8877,6500.0
2009-06-05 13:35:00,20.02,20.03,20.01,20.03,9700.0,12.8941,12.9006,12.8877,12.9006,9700.0
2009-06-05 13:40:00,20.02,20.07,20.02,20.04,9600.0,12.8941,12.9263,12.8941,12.907,9600.0
2009-06-05 13:45:00,20.04,20.05,20.04,20.05,4500.0,12.907,12.9135,12.907,12.9135,4500.0
2009-06-05 13:50:00,20.05,20.06,20.04,20.05,6600.0,12.9135,12.9199,12.907,12.9135,6600.0
2009-06-05 13:55:00,20.06,20.06,19.96,20.0,40800.0,12.9199,12.9199,12.8555,12.8813,40800.0
2009-06-05 14:00:00,20.0,20.01,19.91,19.91,49100.0,12.8813,12.8877,12.8233,12.8233,49100.0
2009-06-05 14:05:00,19.91,19.92,19.87,19.88,27200.0,12.8233,12.8297,12.7975,12.804,27200.0
2009-06-05 14:10:00,19.87,19.89,19.86,19.87,22100.0,12.7975,12.8104,12.7911,12.7975,22100.0
2009-06-05 14:15:00,19.87,19.87,19.8,19.83,32100.0,12.7975,12.7975,12.7524,12.7718,32100.0
2009-06-05 14:20:00,19.82,19.88,19.79,19.87,31500.0,12.7653,12.804,12.746,12.7975,31500.0
2009-06-05 14:25:00,19.88,19.88,19.83,19.84,16100.0,12.804,12.804,12.7718,12.7782,16100.0
2009-06-05 14:30:00,19.83,19.84,19.76,19.78,45400.0,12.7718,12.7782,12.7267,12.7396,45400.0
2009-06-05 14:35:00,19.77,19.86,19.75,19.83,23400.0,12.7331,12.7911,12.7202,12.7718,23400.0
2009-06-05 14:40:00,19.83,19.89,19.81,19.89,26600.0,12.7718,12.8104,12.7589,12.8104,26600.0
2009-06-05 14:45:00,19.89,19.9,19.86,19.9,21500.0,12.8104,12.8168,12.7911,12.8168,21500.0
2009-06-05 14:50:00,19.9,19.92,19.89,19.91,16700.0,12.8168,12.8297,12.8104,12.8233,16700.0
2009-06-05 14:55:00,19.91,19.92,19.88,19.89,20500.0,12.8233,12.8297,12.804,12.8104,20500.0
2009-06-05 15:00:00,19.88,19.88,19.83,19.86,45500.0,12.804,12.804,12.7718,12.7911,45500.0
2009-06-05 15:05:00,19.87,19.96,19.86,19.91,34700.0,12.7975,12.8555,12.7911,12.8233,34700.0
2009-06-05 15:10:00,19.92,19.94,19.9,19.92,20700.0,12.8297,12.8426,12.8168,12.8297,20700.0
2009-06-05 15:15:00,19.92,19.93,19.86,19.9,32100.0,12.8297,12.8362,12.7911,12.8168,32100.0
2009-06-05 15:20:00,19.9,19.95,19.87,19.95,34700.0,12.8168,12.8491,12.7975,12.8491,34700.0
2009-06-05 15:25:00,19.94,19.95,19.86,19.86,29000.0,12.8426,12.8491,12.7911,12.7911,29000.0
2009-06-05 15:30:00,19.86,19.92,19.86,19.92,42100.0,12.7911,12.8297,12.7911,12.8297,42100.0
2009-06-05 15:35:00,19.92,19.98,19.92,19.98,48300.0,12.8297,12.8684,12.8297,12.8684,48300.0
2009-06-05 15:40:00,19.98,19.99,19.91,19.94,90800.0,12.8684,12.8748,12.8233,12.8426,90800.0
2009-06-05 15:45:00,19.95,19.97,19.85,19.88,58200.0,12.8491,12.8619,12.7846,12.804,58200.0
2009-06-05 15:50:00,19.89,19.95,19.87,19.91,102900.0,12.8104,12.8491,12.7975,12.8233,102900.0
2009-06-05 15:55:00,19.92,19.95,19.88,19.95,92600.0,12.8297,12.8491,12.804,12.8491,92600.0
2009-06-08 09:30:00,19.74,19.93,19.74,19.87,34300.0,12.7138,12.8362,12.7138,12.7975,34300.0
2009-06-08 09:35:00,19.87,19.88,19.68,19.69,30000.0,12.7975,12.804,12.6752,12.6816,30000.0
2009-06-08 09:40:00,19.68,19.75,19.67,19.67,24200.0,12.6752,12.7202,12.6687,12.6687,24200.0
2009-06-08 09:45:00,19.67,19.69,19.62,19.64,26000.0,12.6687,12.6816,12.6365,12.6494,26000.0
2009-06-08 09:50:00,19.65,19.71,19.65,19.71,19400.0,12.6558,12.6945,12.6558,12.6945,19400.0
2009-06-08 09:55:00,19.7,19.7,19.64,19.68,26200.0,12.688,12.688,12.6494,12.6752,26200.0
2009-06-08 10:00:00,19.68,19.68,19.6,19.62,27000.0,12.6752,12.6752,12.6236,12.6365,27000.0
2009-06-08 10:05:00,19.63,19.67,19.6,19.62,17000.0,12.643,12.6687,12.6236,12.6365,17000.0
2009-06-08 10:10:00,19.62,19.65,19.55,19.55,16400.0,12.6365,12.6558,12.5914,12.5914,16400.0
2009-06-08 10:15:00,19.55,19.55,19.51,19.53,21900.0,12.5914,12.5914,12.5657,12.5785,21900.0
2009-06-08 10:20:00,19.54,19.55,19.51,19.52,9400.0,12.585,12.5914,12.5657,12.5721,9400.0
2009-06-08 10:25:00,19.52,19.58,19.51,19.55,9800.0,12.5721,12.6107,12.5657,12.5914,9800.0
2009-06-08 10:30:00,19.55,19.6,19.55,19.56,16400.0,12.5914,12.6236,12.5914,12.5979,16400.0
2009-06-08 10:35:00,19.55,19.55,19.47,19.54,81300.0,12.5914,12.5914,12.5399,12.585,81300.0
2009-06-08 10:40:00,19.54,19.6,19.52,19.52,33600.0,12.585,12.6236,12.5721,12.5721,33600.0
2009-06-08 10:45:00,19.52,19.53,19.5,19.52,13900.0,12.5721,12.5785,12.5592,12.5721,13900.0
2009-06-08 10:50:00,19.53,19.54,19.53,19.54,8400.0,12.5785,12.585,12.5785,12.585,8400.0
2009-06-08 10:55:00,19.54,19.55,19.53,19.55,11100.0,12.585,12.5914,12.5785,12.5914,11100.0
2009-06-08 11:00:00,19.55,19.57,19.46,19.46,46700.0,12.5914,12.6043,12.5335,12.5335,46700.0
2009-06-08 11:05:00,19.46,19.51,19.4,19.4,36200.0,12.5335,12.5657,12.4948,12.4948,36200.0
2009-06-08 11:10:00,19.41,19.46,19.4,19.45,38700.0,12.5013,12.5335,12.4948,12.527,38700.0
2009-06-08 11:15:00,19.46,19.5,19.45,19.46,21200.0,12.5335,12.5592,12.527,12.5335,21200.0
2009-06-08 11:20:00,19.47,19.49,19.44,19.47,20900.0,12.5399,12.5528,12.5206,12.5399,20900.0
2009-06-08 11:25:00,19.47,19.49,19.41,19.42,11300.0,12.5399,12.5528,12.5013,12.5077,11300.0
2009-06-08 11:30:00,19.42,19.42,19.4,19.42,14900.0,12.5077,12.5077,12.4948,12.5077,14900.0
2009-06-08 11:35:00,19.42,19.43,19.39,19.43,29300.0,12.5077,12.5141,12.4884,12.5141,29300.0
2009-06-08 11:40:00,19.43,19.44,19.4,19.4,9200.0,12.5141,12.5206,12.4948,12.4948,9200.0
2009-06-08 11:45:00,19.41,19.41,19.39,19.4,32100.0,12.5013,12.5013,12.4884,12.4948,32100.0
2009-06-08 11:50:00,19.4,19.4,19.34,19.36,34200.0,12.4948,12.4948,12.4562,12.4691,34200.0
2009-06-08 11:55:00,19.36,19.36,19.34,19.36,7400.0,12.4691,12.4691,12.4562,12.4691,7400.0
2009-06-08 12:00:00,19.37,19.37,19.28,19.28,54500.0,12.4755,12.4755,12.4175,12.4175,54500.0
2009-06-08 12:05:00,19.28,19.3,19.27,19.28,21400.0,12.4175,12.4304,12.4111,12.4175,21400.0
2009-06-08 12:10:00,19.27,19.27,19.2,19.23,54700.0,12.4111,12.4111,12.366,12.3853,54700.0
2009-06-08 12:15:00,19.23,19.23,19.17,19.2,43000.0,12.3853,12.3853,12.3467,12.366,43000.0
2009-06-08 12:20:00,19.19,19.2,19.16,19.19,29100.0,12.3596,12.366,12.3402,12.3596,29100.0
2009-06-08 12:25:00,19.19,19.22,19.18,19.21,23300.0,12.3596,12.3789,12.3531,12.3724,23300.0
2009-06-08 12:30:00,19.21,19.23,19.19,19.2,22100.0,12.3724,12.3853,12.3596,12.366,22100.0
2009-06-08 12:35:00,19.2,19.3,19.19,19.27,18000.0,12.366,12.4304,12.3596,12.4111,18000.0
2009-06-08 12:40:00,19.28,19.33,19.27,19.28,33100.0,12.4175,12.4497,12.4111,12.4175,33100.0
2009-06-08 12:45:00,19.27,19.27,19.25,19.25,19400.0,12.4111,12.4111,12.3982,12.3982,19400.0
2009-06-08 12:50:00,19.24,19.25,19.23,19.24,3700.0,12.3918,12.3982,12.3853,12.3918,3700.0
2009-06-08 12:55:00,19.24,19.28,19.23,19.27,11900.0,12.3918,12.4175,12.3853,12.4111,11900.0
2009-06-08 13:00:00,19.28,19.32,19.28,19.31,11900.0,12.4175,12.4433,12.4175,12.4369,11900.0
2009-06-08 13:05:00,19.32,19.37,19.32,19.35,6900.0,12.4433,12.4755,12.4433,12.4626,6900.0
2009-06-08 13:10:00,19.36,19.37,19.33,19.34,12400.0,12.4691,12.4755,12.4497,12.4562,12400.0
2009-06-08 13:15:00,19.33,19.37,19.33,19.37,4700.0,12.4497,12.4755,12.4497,12.4755,4700.0
2009-06-08 13:20:00,19.38,19.41,19.37,19.4,6100.0,12.4819,12.5013,12.4755,12.4948,6100.0
2009-06-08 13:25:00,19.4,19.41,19.39,19.4,5300.0,12.4948,12.5013,12.4884,12.4948,5300.0
2009-06-08 13:30:00,19.4,19.41,19.4,19.41,10800.0,12.4948,12.5013,12.4948,12.5013,10800.0
2009-06-08 13:35:00,19.41,19.43,19.41,19.43,5700.0,12.5013,12.5141,12.5013,12.5141,5700.0
2009-06-08 13:40:00,19.43,19.47,19.42,19.47,7000.0,12.5141,12.5399,12.5077,12.5399,7000.0
2009-06-08 13:45:00,19.48,19.52,19.48,19.51,27100.0,12.5463,12.5721,12.5463,12.5657,27100.0
2009-06-08 13:50:00,19.52,19.52,19.46,19.47,5400.0,12.5721,12.5721,12.5335,12.5399,5400.0
2009-06-08 13:55:00,19.47,19.48,19.47,19.47,4100.0,12.5399,12.5463,12.5399,12.5399,4100.0
2009-06-08 14:00:00,19.48,19.48,19.47,19.47,7200.0,12.5463,12.5463,12.5399,12.5399,7200.0
2009-06-08 14:05:00,19.47,19.48,19.43,19.44,11100.0,12.5399,12.5463,12.5141,12.5206,11100.0
2009-06-08 14:10:00,19.43,19.44,19.43,19.43,7800.0,12.5141,12.5206,12.5141,12.5141,7800.0
2009-06-08 14:15:00,19.42,19.43,19.42,19.43,5300.0,12.5077,12.5141,12.5077,12.5141,5300.0
2009-06-08 14:20:00,19.42,19.43,19.4,19.41,12900.0,12.5077,12.5141,12.4948,12.5013,12900.0
2009-06-08 14:25:00,19.42,19.43,19.39,19.41,7600.0,12.5077,12.5141,12.4884,12.5013,7600.0
2009-06-08 14:30:00,19.41,19.47,19.41,19.42,21500.0,12.5013,12.5399,12.5013,12.5077,21500.0
2009-06-08 14:35:00,19.42,19.47,19.41,19.44,86600.0,12.5077,12.5399,12.5013,12.5206,86600.0
2009-06-08 14:40:00,19.43,19.43,19.39,19.39,20300.0,12.5141,12.5141,12.4884,12.4884,20300.0
2009-06-08 14:45:00,19.38,19.45,19.37,19.4,30900.0,12.4819,12.527,12.4755,12.4948,30900.0
2009-06-08 14:50:00,19.42,19.45,19.37,19.37,35300.0,12.5077,12.527,12.4755,12.4755,35300.0
2009-06-08 14:55:00,19.37,19.44,19.37,19.42,16500.0,12.4755,12.5206,12.4755,12.5077,16500.0
2009-06-08 15:00:00,19.42,19.5,19.42,19.45,23600.0,12.5077,12.5592,12.5077,12.527,23600.0
2009-06-08 15:05:00,19.45,19.46,19.41,19.46,13900.0,12.527,12.5335,12.5013,12.5335,13900.0
2009-06-08 15:10:00,19.46,19.48,19.42,19.44,25100.0,12.5335,12.5463,12.5077,12.5206,25100.0
2009-06-08 15:15:00,19.45,19.55,19.44,19.55,39300.0,12.527,12.5914,12.5206,12.5914,39300.0
2009-06-08 15:20:00,19.55,19.7,19.55,19.67,87800.0,12.5914,12.688,12.5914,12.6687,87800.0
2009-06-08 15:25:00,19.66,19.7,19.66,19.69,27800.0,12.6623,12.688,12.6623,12.6816,27800.0
2009-06-08 15:30:00,19.69,19.81,19.69,19.77,70100.0,12.6816,12.7589,12.6816,12.7331,70100.0
2009-06-08 15:35:00,19.78,19.83,19.7,19.71,75200.0,12.7396,12.7718,12.688,12.6945,75200.0
2009-06-08 15:40:00,19.7,19.76,19.68,19.7,70500.0,12.688,12.7267,12.6752,12.688,70500.0
2009-06-08 15:45:00,19.7,19.76,19.7,19.71,50600.0,12.688,12.7267,12.688,12.6945,50600.0
2009-06-08 15:50:00,19.7,19.74,19.65,19.66,45600.0,12.688,12.7138,12.6558,12.6623,45600.0
2009-06-08 15:55:00,19.67,19.71,19.61,19.62,102900.0,12.6687,12.6945,12.6301,12.6365,102900.0
2009-06-09 09:30:00,19.76,19.82,19.67,19.74,59300.0,12.7267,12.7653,12.6687,12.7138,59300.0
2009-06-09 09:35:00,19.74,19.81,19.72,19.73,43600.0,12.7138,12.7589,12.7009,12.7074,43600.0
2009-06-09 09:40:00,19.72,19.73,19.58,19.59,62500.0,12.7009,12.7074,12.6107,12.6172,62500.0
2009-06-09 09:45:00,19.59,19.76,19.58,19.66,103100.0,12.6172,12.7267,12.6107,12.6623,103100.0
2009-06-09 09:50:00,19.66,19.67,19.62,19.65,46800.0,12.6623,12.6687,12.6365,12.6558,46800.0
2009-06-09 09:55:00,19.65,19.67,19.57,19.57,32000.0,12.6558,12.6687,12.6043,12.6043,32000.0
2009-06-09 10:00:00,19.57,19.58,19.5,19.54,52200.0,12.6043,12.6107,12.5592,12.585,52200.0
2009-06-09 10:05:00,19.54,19.58,19.52,19.57,39500.0,12.585,12.6107,12.5721,12.6043,39500.0
2009-06-09 10:10:00,19.57,19.72,19.56,19.72,67400.0,12.6043,12.7009,12.5979,12.7009,67400.0
2009-06-09 10:15:00,19.72,19.74,19.61,19.63,51400.0,12.7009,12.7138,12.6301,12.643,51400.0
2009-06-09 10:20:00,19.63,19.63,19.55,19.59,22900.0,12.643,12.643,12.5914,12.6172,22900.0
2009-06-09 10:25:00,19.6,19.62,19.57,19.62,15600.0,12.6236,12.6365,12.6043,12.6365,15600.0
2009-06-09 10:30:00,19.62,19.68,19.61,19.68,19100.0,12.6365,12.6752,12.6301,12.6752,19100.0
2009-06-09 10:35:00,19.68,19.69,19.65,19.67,27600.0,12.6752,12.6816,12.6558,12.6687,27600.0
2009-06-09 10:40:00,19.68,19.72,19.65,19.68,217100.0,12.6752,12.7009,12.6558,12.6752,217100.0
2009-06-09 10:45:00,19.68,19.7,19.6,19.6,27700.0,12.6752,12.688,12.6236,12.6236,27700.0
2009-06-09 10:50:00,19.59,19.66,19.55,19.64,82900.0,12.6172,12.6623,12.5914,12.6494,82900.0
2009-06-09 10:55:00,19.66,19.69,19.65,19.66,22100.0,12.6623,12.6816,12.6558,12.6623,22100.0
2009-06-09 11:00:00,19.65,19.67,19.6,19.67,35100.0,12.6558,12.6687,12.6236,12.6687,35100.0
2009-06-09 11:05:00,19.67,19.7,19.64,19.65,35000.0,12.6687,12.688,12.6494,12.6558,35000.0
2009-06-09 11:10:00,19.65,19.65,19.59,19.62,26400.0,12.6558,12.6558,12.6172,12.6365,26400.0
2009-06-09 11:15:00,19.62,19.62,19.57,19.58,50000.0,12.6365,12.6365,12.6043,12.6107,50000.0
2009-06-09 11:20:00,19.58,19.58,19.5,19.51,38300.0,12.6107,12.6107,12.5592,12.5657,38300.0
2009-06-09 11:25:00,19.5,19.55,19.47,19.52,83300.0,12.5592,12.5914,12.5399,12.5721,83300.0
2009-06-09 11:30:00,19.52,19.55,19.51,19.54,11900.0,12.5721,12.5914,12.5657,12.585,11900.0
2009-06-09 11:35:00,19.54,19.55,19.51,19.52,9600.0,12.585,12.5914,12.5657,12.5721,9600.0
2009-06-09 11:40:00,19.52,19.55,19.52,19.55,15700.0,12.5721,12.5914,12.5721,12.5914,15700.0
2009-06-09 11:45:00,19.54,19.55,19.49,19.5,26100.0,12.585,12.5914,12.5528,12.5592,26100.0
2009-06-09 11:50:00,19.49,19.51,19.49,19.5,6000.0,12.5528,12.5657,12.5528,12.5592,6000.0
2009-06-09 11:55:00,19.5,19.5,19.49,19.49,10200.0,12.5592,12.5592,12.5528,12.5528,10200.0
2009-06-09 12:00:00,19.49,19.5,19.49,19.49,1000.0,12.5528,12.5592,12.5528,12.5528,1000.0
2009-06-09 12:05:00,19.5,19.53,19.49,19.53,28000.0,12.5592,12.5785,12.5528,12.5785,28000.0
2009-06-09 12:10:00,19.52,19.53,19.52,19.53,1800.0,12.5721,12.5785,12.5721,12.5785,1800.0
2009-06-09 12:15:00,19.52,19.52,19.5,19.52,28400.0,12.5721,12.5721,12.5592,12.5721,28400.0
2009-06-09 12:20:00,19.51,19.55,19.51,19.54,32100.0,12.5657,12.5914,12.5657,12.585,32100.0
2009-06-09 12:25:00,19.53,19.59,19.53,19.59,20400.0,12.5785,12.6172,12.5785,12.6172,20400.0
2009-06-09 12:30:00,19.59,19.59,19.58,19.58,2800.0,12.6172,12.6172,12.6107,12.6107,2800.0
2009-06-09 12:35:00,19.59,19.61,19.58,19.61,8300.0,12.6172,12.6301,12.6107,12.6301,8300.0
2009-06-09 12:40:00,19.6,19.61,19.55,19.55,13300.0,12.6236,12.6301,12.5914,12.5914,13300.0
2009-06-09 12:45:00,19.54,19.59,19.54,19.58,8100.0,12.585,12.6172,12.585,12.6107,8100.0
2009-06-09 12:50:00,19.59,19.59,19.56,19.56,10000.0,12.6172,12.6172,12.5979,12.5979,10000.0
2009-06-09 12:55:00,19.57,19.59,19.56,19.59,8800.0,12.6043,12.6172,12.5979,12.6172,8800.0
2009-06-09 13:00:00,19.59,19.66,19.58,19.65,18500.0,12.6172,12.6623,12.6107,12.6558,18500.0
2009-06-09 13:05:00,19.66,19.66,19.59,19.63,20600.0,12.6623,12.6623,12.6172,12.643,20600.0
2009-06-09 13:10:00,19.63,19.63,19.56,19.6,33000.0,12.643,12.643,12.5979,12.6236,33000.0
2009-06-09 13:15:00,19.59,19.63,19.59,19.63,9700.0,12.6172,12.643,12.6172,12.643,9700.0
2009-06-09 13:20:00,19.62,19.63,19.6,19.61,11900.0,12.6365,12.643,12.6236,12.6301,11900.0
2009-06-09 13:25:00,19.61,19.62,19.6,19.61,42900.0,12.6301,12.6365,12.6236,12.6301,42900.0
2009-06-09 13:30:00,19.61,19.61,19.55,19.56,18100.0,12.6301,12.6301,12.5914,12.5979,18100.0
2009-06-09 13:35:00,19.55,19.56,19.53,19.55,44200.0,12.5914,12.5979,12.5785,12.5914,44200.0
2009-06-09 13:40:00,19.55,19.58,19.55,19.55,18300.0,12.5914,12.6107,12.5914,12.5914,18300.0
2009-06-09 13:45:00,19.56,19.56,19.54,19.54,14800.0,12.5979,12.5979,12.585,12.585,14800.0
2009-06-09 13:50:00,19.54,19.57,19.53,19.56,19200.0,12.585,12.6043,12.5785,12.5979,19200.0
2009-06-09 13:55:00,19.57,19.6,19.55,19.59,32900.0,12.6043,12.6236,12.5914,12.6172,32900.0
2009-06-09 14:00:00,19.59,19.63,19.59,19.62,31100.0,12.6172,12.643,12.6172,12.6365,31100.0
2009-06-09 14:05:00,19.62,19.67,19.62,19.63,43100.0,12.6365,12.6687,12.6365,12.643,43100.0
2009-06-09 14:10:00,19.63,19.67,19.63,19.67,28000.0,12.643,12.6687,12.643,12.6687,28000.0
2009-06-09 14:15:00,19.67,19.73,19.66,19.73,23700.0,12.6687,12.7074,12.6623,12.7074,23700.0
2009-06-09 14:20:00,19.74,19.76,19.71,19.74,37900.0,12.7138,12.7267,12.6945,12.7138,37900.0
2009-06-09 14:25:00,19.73,19.77,19.72,19.76,23600.0,12.7074,12.7331,12.7009,12.7267,23600.0
2009-06-09 14:30:00,19.77,19.79,19.74,19.76,41400.0,12.7331,12.746,12.7138,12.7267,41400.0
2009-06-09 14:35:00,19.76,19.83,19.76,19.82,84900.0,12.7267,12.7718,12.7267,12.7653,84900.0
2009-06-09 14:40:00,19.83,19.85,19.78,19.78,56200.0,12.7718,12.7846,12.7396,12.7396,56200.0
2009-06-09 14:45:00,19.78,19.78,19.75,19.76,30600.0,12.7396,12.7396,12.7202,12.7267,30600.0
2009-06-09 14:50:00,19.77,19.77,19.74,19.74,28600.0,12.7331,12.7331,12.7138,12.7138,28600.0
2009-06-09 14:55:00,19.74,19.74,19.71,19.74,23300.0,12.7138,12.7138,12.6945,12.7138,23300.0
2009-06-09 15:00:00,19.75,19.78,19.71,19.72,34100.0,12.7202,12.7396,12.6945,12.7009,34100.0
2009-06-09 15:05:00,19.73,19.75,19.72,19.72,20100.0,12.7074,12.7202,12.7009,12.7009,20100.0
2009-06-09 15:10:00,19.72,19.75,19.7,19.74,57700.0,12.7009,12.7202,12.688,12.7138,57700.0
2009-06-09 15:15:00,19.75,19.76,19.71,19.75,41900.0,12.7202,12.7267,12.6945,12.7202,41900.0
2009-06-09 15:20:00,19.75,19.75,19.7,19.72,35400.0,12.7202,12.7202,12.688,12.7009,35400.0
2009-06-09 15:25:00,19.72,19.75,19.71,19.75,30800.0,12.7009,12.7202,12.6945,12.7202,30800.0
2009-06-09 15:30:00,19.74,19.75,19.7,19.74,63300.0,12.7138,12.7202,12.688,12.7138,63300.0
2009-06-09 15:35:00,19.75,19.78,19.73,19.73,39500.0,12.7202,12.7396,12.7074,12.7074,39500.0
2009-06-09 15:40:00,19.73,19.76,19.73,19.76,51600.0,12.7074,12.7267,12.7074,12.7267,51600.0
2009-06-09 15:45:00,19.76,19.76,19.7,19.75,71300.0,12.7267,12.7267,12.688,12.7202,71300.0
2009-06-09 15:50:00,19.75,19.76,19.72,19.72,55900.0,12.7202,12.7267,12.7009,12.7009,55900.0
2009-06-09 15:55:00,19.72,19.74,19.68,19.69,67500.0,12.7009,12.7138,12.6752,12.6816,67500.0
2009-06-10 09:30:00,19.92,19.97,19.87,19.92,42100.0,12.8297,12.8619,12.7975,12.8297,42100.0
2009-06-10 09:35:00,19.9,19.92,19.81,19.83,28500.0,12.8168,12.8297,12.7589,12.7718,28500.0
2009-06-10 09:40:00,19.82,19.84,19.75,19.81,32700.0,12.7653,12.7782,12.7202,12.7589,32700.0
2009-06-10 09:45:00,19.81,19.81,19.69,19.69,30600.0,12.7589,12.7589,12.6816,12.6816,30600.0
2009-06-10 09:50:00,19.67,19.73,19.65,19.68,52400.0,12.6687,12.7074,12.6558,12.6752,52400.0
2009-06-10 09:55:00,19.67,19.75,19.66,19.75,34400.0,12.6687,12.7202,12.6623,12.7202,34400.0
2009-06-10 10:00:00,19.75,19.76,19.58,19.59,39900.0,12.7202,12.7267,12.6107,12.6172,39900.0
2009-06-10 10:05:00,19.59,19.63,19.57,19.62,23000.0,12.6172,12.643,12.6043,12.6365,23000.0
2009-06-10 10:10:00,19.63,19.64,19.57,19.57,39800.0,12.643,12.6494,12.6043,12.6043,39800.0
2009-06-10 10:15:00,19.57,19.58,19.53,19.58,21200.0,12.6043,12.6107,12.5785,12.6107,21200.0
2009-06-10 10:20:00,19.59,19.6,19.56,19.58,16800.0,12.6172,12.6236,12.5979,12.6107,16800.0
2009-06-10 10:25:00,19.58,19.6,19.57,19.59,15000.0,12.6107,12.6236,12.6043,12.6172,15000.0
2009-06-10 10:30:00,19.6,19.62,19.55,19.61,40200.0,12.6236,12.6365,12.5914,12.6301,40200.0
2009-06-10 10:35:00,19.61,19.63,19.55,19.57,29200.0,12.6301,12.643,12.5914,12.6043,29200.0
2009-06-10 10:40:00,19.57,19.59,19.53,19.58,35000.0,12.6043,12.6172,12.5785,12.6107,35000.0
2009-06-10 10:45:00,19.58,19.58,19.48,19.51,48800.0,12.6107,12.6107,12.5463,12.5657,48800.0
2009-06-10 10:50:00,19.51,19.55,19.49,19.51,32300.0,12.5657,12.5914,12.5528,12.5657,32300.0
2009-06-10 10:55:00,19.51,19.51,19.48,19.49,16500.0,12.5657,12.5657,12.5463,12.5528,16500.0
2009-06-10 11:00:00,19.48,19.5,19.45,19.5,27300.0,12.5463,12.5592,12.527,12.5592,27300.0
2009-06-10 11:05:00,19.5,19.5,19.48,19.48,14600.0,12.5592,12.5592,12.5463,12.5463,14600.0
2009-06-10 11:10:00,19.48,19.51,19.47,19.5,18200.0,12.5463,12.5657,12.5399,12.5592,18200.0
2009-06-10 11:15:00,19.49,19.49,19.41,19.46,31000.0,12.5528,12.5528,12.5013,12.5335,31000.0
2009-06-10 11:20:00,19.45,19.49,19.45,19.48,11200.0,12.527,12.5528,12.527,12.5463,11200.0
2009-06-10 11:25:00,19.49,19.52,19.49,19.52,22700.0,12.5528,12.5721,12.5528,12.5721,22700.0
2009-06-10 11:30:00,19.51,19.52,19.51,19.51,15900.0,12.5657,12.5721,12.5657,12.5657,15900.0
2009-06-10 11:35:00,19.51,19.51,19.49,19.5,26600.0,12.5657,12.5657,12.5528,12.5592,26600.0
2009-06-10 11:40:00,19.5,19.51,19.49,19.5,10400.0,12.5592,12.5657,12.5528,12.5592,10400.0
2009-06-10 11:45:00,19.5,19.5,19.46,19.46,55400.0,12.5592,12.5592,12.5335,12.5335,55400.0
2009-06-10 11:50:00,19.47,19.47,19.44,19.44,15700.0,12.5399,12.5399,12.5206,12.5206,15700.0
2009-06-10 11:55:00,19.45,19.45,19.43,19.43,13900.0,12.527,12.527,12.5141,12.5141,13900.0
2009-06-10 12:00:00,19.43,19.46,19.42,19.44,32000.0,12.5141,12.5335,12.5077,12.5206,32000.0
2009-06-10 12:05:00,19.45,19.49,19.44,19.48,12700.0,12.527,12.5528,12.5206,12.5463,12700.0
2009-06-10 12:10:00,19.48,19.49,19.47,19.48,6900.0,12.5463,12.5528,12.5399,12.5463,6900.0
2009-06-10 12:15:00,19.49,19.52,19.49,19.52,23600.0,12.5528,12.5721,12.5528,12.5721,23600.0
2009-06-10 12:20:00,19.52,19.53,19.46,19.46,36900.0,12.5721,12.5785,12.5335,12.5335,36900.0
2009-06-10 12:25:00,19.46,19.5,19.46,19.49,12900.0,12.5335,12.5592,12.5335,12.5528,12900.0
2009-06-10 12:30:00,19.5,19.53,19.45,19.52,24000.0,12.5592,12.5785,12.527,12.5721,24000.0
2009-06-10 12:35:00,19.52,19.52,19.51,19.52,4600.0,12.5721,12.5721,12.5657,12.5721,4600.0
2009-06-10 12:40:00,19.52,19.53,19.52,19.53,8400.0,12.5721,12.5785,12.5721,12.5785,8400.0
2009-06-10 12:45:00,19.52,19.53,19.48,19.48,13900.0,12.5721,12.5785,12.5463,12.5463,13900.0
2009-06-10 12:50:00,19.49,19.5,19.49,19.5,16700.0,12.5528,12.5592,12.5528,12.5592,16700.0
2009-06-10 12:55:00,19.49,19.5,19.47,19.48,20800.0,12.5528,12.5592,12.5399,12.5463,20800.0
2009-06-10 13:00:00,19.49,19.52,19.37,19.37,88000.0,12.5528,12.5721,12.4755,12.4755,88000.0
2009-06-10 13:05:00,19.37,19.38,19.33,19.35,34200.0,12.4755,12.4819,12.4497,12.4626,34200.0
2009-06-10 13:10:00,19.35,19.37,19.34,19.36,14300.0,12.4626,12.4755,12.4562,12.4691,14300.0
2009-06-10 13:15:00,19.36,19.39,19.34,19.34,72900.0,12.4691,12.4884,12.4562,12.4562,72900.0
2009-06-10 13:20:00,19.35,19.36,19.33,19.35,13900.0,12.4626,12.4691,12.4497,12.4626,13900.0
2009-06-10 13:25:00,19.35,19.36,19.32,19.34,25600.0,12.4626,12.4691,12.4433,12.4562,25600.0
2009-06-10 13:30:00,19.34,19.34,19.32,19.33,19100.0,12.4562,12.4562,12.4433,12.4497,19100.0
2009-06-10 13:35:00,19.33,19.33,19.27,19.27,19500.0,12.4497,12.4497,12.4111,12.4111,19500.0
2009-06-10 13:40:00,19.27,19.28,19.23,19.23,15600.0,12.4111,12.4175,12.3853,12.3853,15600.0
2009-06-10 13:45:00,19.23,19.24,19.17,19.19,39300.0,12.3853,12.3918,12.3467,12.3596,39300.0
2009-06-10 13:50:00,19.18,19.22,19.18,19.21,15400.0,12.3531,12.3789,12.3531,12.3724,15400.0
2009-06-10 13:55:00,19.21,19.23,19.2,19.23,19300.0,12.3724,12.3853,12.366,12.3853,19300.0
2009-06-10 14:00:00,19.23,19.24,19.2,19.23,26700.0,12.3853,12.3918,12.366,12.3853,26700.0
2009-06-10 14:05:00,19.23,19.23,19.15,19.22,36700.0,12.3853,12.3853,12.3338,12.3789,36700.0
2009-06-10 14:10:00,19.22,19.28,19.22,19.27,30400.0,12.3789,12.4175,12.3789,12.4111,30400.0
2009-06-10 14:15:00,19.27,19.31,19.26,19.31,54000.0,12.4111,12.4369,12.4046,12.4369,54000.0
2009-06-10 14:20:00,19.31,19.32,19.3,19.3,17000.0,12.4369,12.4433,12.4304,12.4304,17000.0
2009-06-10 14:25:00,19.3,19.31,19.28,19.29,19100.0,12.4304,12.4369,12.4175,12.424,19100.0
2009-06-10 14:30:00,19.28,19.31,19.25,19.3,22900.0,12.4175,12.4369,12.3982,12.4304,22900.0
2009-06-10 14:35:00,19.31,19.37,19.3,19.35,30600.0,12.4369,12.4755,12.4304,12.4626,30600.0
2009-06-10 14:40:00,19.34,19.35,19.33,19.35,15200.0,12.4562,12.4626,12.4497,12.4626,15200.0
2009-06-10 14:45:00,19.34,19.37,19.33,19.36,18300.0,12.4562,12.4755,12.4497,12.4691,18300.0
2009-06-10 14:50:00,19.37,19.42,19.34,19.4,43700.0,12.4755,12.5077,12.4562,12.4948,43700.0
2009-06-10 14:55:00,19.39,19.42,19.38,19.38,24900.0,12.4884,12.5077,12.4819,12.4819,24900.0
2009-06-10 15:00:00,19.38,19.4,19.37,19.37,27400.0,12.4819,12.4948,12.4755,12.4755,27400.0
2009-06-10 15:05:00,19.37,19.38,19.33,19.34,28900.0,12.4755,12.4819,12.4497,12.4562,28900.0
2009-06-10 15:10:00,19.33,19.37,19.33,19.36,30000.0,12.4497,12.4755,12.4497,12.4691,30000.0
2009-06-10 15:15:00,19.36,19.38,19.32,19.36,36600.0,12.4691,12.4819,12.4433,12.4691,36600.0
2009-06-10 15:20:00,19.37,19.4,19.36,19.36,18300.0,12.4755,12.4948,12.4691,12.4691,18300.0
2009-06-10 15:25:00,19.36,19.38,19.33,19.35,59900.0,12.4691,12.4819,12.4497,12.4626,59900.0
2009-06-10 15:30:00,19.35,19.44,19.35,19.42,64400.0,12.4626,12.5206,12.4626,12.5077,64400.0
2009-06-10 15:35:00,19.41,19.47,19.41,19.43,77800.0,12.5013,12.5399,12.5013,12.5141,77800.0
2009-06-10 15:40:00,19.43,19.44,19.4,19.43,87900.0,12.5141,12.5206,12.4948,12.5141,87900.0
2009-06-10 15:45:00,19.43,19.45,19.4,19.42,92000.0,12.5141,12.527,12.4948,12.5077,92000.0
2009-06-10 15:50:00,19.42,19.45,19.38,19.45,93600.0,12.5077,12.527,12.4819,12.527,93600.0
2009-06-10 15:55:00,19.45,19.48,19.41,19.46,186500.0,12.527,12.5463,12.5013,12.5335,186500.0
2009-06-11 09:30:00,19.48,19.63,19.42,19.54,35100.0,12.5463,12.643,12.5077,12.585,35100.0
2009-06-11 09:35:00,19.55,19.73,19.55,19.73,28000.0,12.5914,12.7074,12.5914,12.7074,28000.0
2009-06-11 09:40:00,19.71,19.83,19.7,19.82,36900.0,12.6945,12.7718,12.688,12.7653,36900.0
2009-06-11 09:45:00,19.83,20.0,19.83,19.99,85800.0,12.7718,12.8813,12.7718,12.8748,85800.0
2009-06-11 09:50:00,19.99,20.05,19.97,20.04,47800.0,12.8748,12.9135,12.8619,12.907,47800.0
2009-06-11 09:55:00,20.05,20.08,20.04,20.05,38000.0,12.9135,12.9328,12.907,12.9135,38000.0
2009-06-11 10:00:00,20.07,20.09,20.04,20.05,20300.0,12.9263,12.9392,12.907,12.9135,20300.0
2009-06-11 10:05:00,20.04,20.05,19.96,20.01,37200.0,12.907,12.9135,12.8555,12.8877,37200.0
2009-06-11 10:10:00,20.02,20.07,19.95,20.01,34500.0,12.8941,12.9263,12.8491,12.8877,34500.0
2009-06-11 10:15:00,20.02,20.1,20.01,20.03,34400.0,12.8941,12.9457,12.8877,12.9006,34400.0
2009-06-11 10:20:00,20.03,20.05,19.98,20.04,26700.0,12.9006,12.9135,12.8684,12.907,26700.0
2009-06-11 10:25:00,20.03,20.04,20.01,20.04,11500.0,12.9006,12.907,12.8877,12.907,11500.0
2009-06-11 10:30:00,20.03,20.05,19.94,19.95,31400.0,12.9006,12.9135,12.8426,12.8491,31400.0
2009-06-11 10:35:00,19.96,19.98,19.93,19.96,24800.0,12.8555,12.8684,12.8362,12.8555,24800.0
2009-06-11 10:40:00,19.96,19.99,19.94,19.99,45700.0,12.8555,12.8748,12.8426,12.8748,45700.0
2009-06-11 10:45:00,19.98,20.05,19.98,20.05,25100.0,12.8684,12.9135,12.8684,12.9135,25100.0
2009-06-11 10:50:00,20.05,20.07,20.04,20.06,35100.0,12.9135,12.9263,12.907,12.9199,35100.0
2009-06-11 10:55:00,20.06,20.06,19.83,19.83,128300.0,12.9199,12.9199,12.7718,12.7718,128300.0
2009-06-11 11:00:00,19.83,19.89,19.83,19.87,32000.0,12.7718,12.8104,12.7718,12.7975,32000.0
2009-06-11 11:05:00,19.86,19.87,19.8,19.84,39400.0,12.7911,12.7975,12.7524,12.7782,39400.0
2009-06-11 11:10:00,19.83,19.92,19.83,19.91,14900.0,12.7718,12.8297,12.7718,12.8233,14900.0
2009-06-11 11:15:00,19.91,19.95,19.9,19.95,21200.0,12.8233,12.8491,12.8168,12.8491,21200.0
2009-06-11 11:20:00,19.95,19.96,19.93,19.94,8300.0,12.8491,12.8555,12.8362,12.8426,8300.0
2009-06-11 11:25:00,19.95,19.95,19.89,19.91,29100.0,12.8491,12.8491,12.8104,12.8233,29100.0
2009-06-11 11:30:00,19.9,19.9,19.82,19.82,86700.0,12.8168,12.8168,12.7653,12.7653,86700.0
2009-06-11 11:35:00,19.82,19.88,19.8,19.88,57000.0,12.7653,12.804,12.7524,12.804,57000.0
2009-06-11 11:40:00,19.88,19.88,19.8,19.82,39600.0,12.804,12.804,12.7524,12.7653,39600.0
2009-06-11 11:45:00,19.83,19.83,19.79,19.81,21800.0,12.7718,12.7718,12.746,12.7589,21800.0
2009-06-11 11:50:00,19.81,19.85,19.81,19.85,22900.0,12.7589,12.7846,12.7589,12.7846,22900.0
2009-06-11 11:55:00,19.86,19.88,19.85,19.86,24900.0,12.7911,12.804,12.7846,12.7911,24900.0
2009-06-11 12:00:00,19.86,19.86,19.82,19.84,31900.0,12.7911,12.7911,12.7653,12.7782,31900.0
2009-06-11 12:05:00,19.84,19.87,19.84,19.85,33800.0,12.7782,12.7975,12.7782,12.7846,33800.0
2009-06-11 12:10:00,19.86,19.87,19.8,19.82,10500.0,12.7911,12.7975,12.7524,12.7653,10500.0
2009-06-11 12:15:00,19.81,19.85,19.81,19.84,6400.0,12.7589,12.7846,12.7589,12.7782,6400.0
2009-06-11 12:20:00,19.84,19.89,19.84,19.89,8700.0,12.7782,12.8104,12.7782,12.8104,8700.0
2009-06-11 12:25:00,19.89,19.89,19.82,19.86,32200.0,12.8104,12.8104,12.7653,12.7911,32200.0
2009-06-11 12:30:00,19.87,19.89,19.85,19.88,14300.0,12.7975,12.8104,12.7846,12.804,14300.0
2009-06-11 12:35:00,19.88,19.88,19.85,19.88,11700.0,12.804,12.804,12.7846,12.804,11700.0
2009-06-11 12:40:00,19.88,19.92,19.88,19.92,7900.0,12.804,12.8297,12.804,12.8297,7900.0
2009-06-11 12:45:00,19.92,19.93,19.91,19.91,7000.0,12.8297,12.8362,12.8233,12.8233,7000.0
2009-06-11 12:50:00,19.9,19.93,19.89,19.91,22000.0,12.8168,12.8362,12.8104,12.8233,22000.0
2009-06-11 12:55:00,19.92,19.98,19.9,19.91,31400.0,12.8297,12.8684,12.8168,12.8233,31400.0
2009-06-11 13:00:00,19.9,19.99,19.88,19.89,85200.0,12.8168,12.8748,12.804,12.8104,85200.0
2009-06-11 13:05:00,19.89,19.89,19.85,19.86,25200.0,12.8104,12.8104,12.7846,12.7911,25200.0
2009-06-11 13:10:00,19.85,19.88,19.84,19.85,26400.0,12.7846,12.804,12.7782,12.7846,26400.0
2009-06-11 13:15:00,19.85,19.89,19.85,19.89,16500.0,12.7846,12.8104,12.7846,12.8104,16500.0
2009-06-11 13:20:00,19.88,19.97,19.88,19.97,32800.0,12.804,12.8619,12.804,12.8619,32800.0
2009-06-11 13:25:00,19.97,19.99,19.95,19.99,30600.0,12.8619,12.8748,12.8491,12.8748,30600.0
2009-06-11 13:30:00,19.99,20.01,19.91,19.98,68700.0,12.8748,12.8877,12.8233,12.8684,68700.0
2009-06-11 13:35:00,19.98,19.99,19.96,19.98,22700.0,12.8684,12.8748,12.8555,12.8684,22700.0
2009-06-11 13:40:00,19.97,19.98,19.95,19.97,14200.0,12.8619,12.8684,12.8491,12.8619,14200.0
2009-06-11 13:45:00,19.97,20.01,19.95,19.97,17300.0,12.8619,12.8877,12.8491,12.8619,17300.0
2009-06-11 13:50:00,19.96,19.96,19.91,19.94,25500.0,12.8555,12.8555,12.8233,12.8426,25500.0
2009-06-11 13:55:00,19.94,19.95,19.93,19.94,11700.0,12.8426,12.8491,12.8362,12.8426,11700.0
2009-06-11 14:00:00,19.94,19.94,19.89,19.91,25100.0,12.8426,12.8426,12.8104,12.8233,25100.0
2009-06-11 14:05:00,19.92,19.93,19.88,19.88,15600.0,12.8297,12.8362,12.804,12.804,15600.0
2009-06-11 14:10:00,19.88,19.92,19.86,19.89,38400.0,12.804,12.8297,12.7911,12.8104,38400.0
2009-06-11 14:15:00,19.89,19.95,19.89,19.94,38000.0,12.8104,12.8491,12.8104,12.8426,38000.0
2009-06-11 14:20:00,19.94,19.95,19.92,19.93,33100.0,12.8426,12.8491,12.8297,12.8362,33100.0
2009-06-11 14:25:00,19.93,19.95,19.93,19.93,9800.0,12.8362,12.8491,12.8362,12.8362,9800.0
2009-06-11 14:30:00,19.94,19.94,19.91,19.92,34000.0,12.8426,12.8426,12.8233,12.8297,34000.0
2009-06-11 14:35:00,19.91,19.94,19.87,19.9,195300.0,12.8233,12.8426,12.7975,12.8168,195300.0
2009-06-11 14:40:00,19.9,19.91,19.89,19.9,83800.0,12.8168,12.8233,12.8104,12.8168,83800.0
2009-06-11 14:45:00,19.9,19.91,19.87,19.88,40000.0,12.8168,12.8233,12.7975,12.804,40000.0
2009-06-11 14:50:00,19.87,19.89,19.78,19.88,65200.0,12.7975,12.8104,12.7396,12.804,65200.0
2009-06-11 14:55:00,19.89,19.93,19.86,19.87,52900.0,12.8104,12.8362,12.7911,12.7975,52900.0
2009-06-11 15:00:00,19.88,19.89,19.83,19.86,50100.0,12.804,12.8104,12.7718,12.7911,50100.0
2009-06-11 15:05:00,19.87,19.89,19.86,19.88,34000.0,12.7975,12.8104,12.7911,12.804,34000.0
2009-06-11 15:10:00,19.88,19.89,19.84,19.88,30500.0,12.804,12.8104,12.7782,12.804,30500.0
2009-06-11 15:15:00,19.88,19.9,19.85,19.85,24200.0,12.804,12.8168,12.7846,12.7846,24200.0
2009-06-11 15:20:00,19.85,19.86,19.83,19.84,53000.0,12.7846,12.7911,12.7718,12.7782,53000.0
2009-06-11 15:25:00,19.84,19.84,19.78,19.78,42900.0,12.7782,12.7782,12.7396,12.7396,42900.0
2009-06-11 15:30:00,19.78,19.78,19.7,19.75,110800.0,12.7396,12.7396,12.688,12.7202,110800.0
2009-06-11 15:35:00,19.75,19.8,19.74,19.76,75800.0,12.7202,12.7524,12.7138,12.7267,75800.0
2009-06-11 15:40:00,19.76,19.79,19.71,19.75,81600.0,12.7267,12.746,12.6945,12.7202,81600.0
2009-06-11 15:45:00,19.75,19.82,19.75,19.79,82200.0,12.7202,12.7653,12.7202,12.746,82200.0
2009-06-11 15:50:00,19.8,19.83,19.72,19.72,145300.0,12.7524,12.7718,12.7009,12.7009,145300.0
2009-06-11 15:55:00,19.72,19.74,19.69,19.73,124600.0,12.7009,12.7138,12.6816,12.7074,124600.0
2009-06-12 09:30:00,19.67,19.67,19.44,19.52,57300.0,12.6687,12.6687,12.5206,12.5721,57300.0
2009-06-12 09:35:00,19.47,19.47,19.28,19.36,60100.0,12.5399,12.5399,12.4175,12.4691,60100.0
2009-06-12 09:40:00,19.36,19.38,19.26,19.27,33000.0,12.4691,12.4819,12.4046,12.4111,33000.0
2009-06-12 09:45:00,19.26,19.31,19.21,19.21,50500.0,12.4046,12.4369,12.3724,12.3724,50500.0
2009-06-12 09:50:00,19.22,19.31,19.21,19.25,44100.0,12.3789,12.4369,12.3724,12.3982,44100.0
2009-06-12 09:55:00,19.24,19.25,19.09,19.11,67800.0,12.3918,12.3982,12.2952,12.308,67800.0
2009-06-12 10:00:00,19.1,19.1,18.97,19.02,71400.0,12.3016,12.3016,12.2179,12.2501,71400.0
2009-06-12 10:05:00,19.02,19.03,18.98,18.99,38600.0,12.2501,12.2565,12.2243,12.2308,38600.0
2009-06-12 10:10:00,18.99,19.08,18.99,19.08,44700.0,12.2308,12.2887,12.2308,12.2887,44700.0
2009-06-12 10:15:00,19.08,19.17,19.07,19.15,47000.0,12.2887,12.3467,12.2823,12.3338,47000.0
2009-06-12 10:20:00,19.15,19.18,19.07,19.08,81600.0,12.3338,12.3531,12.2823,12.2887,81600.0
2009-06-12 10:25:00,19.08,19.13,19.02,19.02,45200.0,12.2887,12.3209,12.2501,12.2501,45200.0
2009-06-12 10:30:00,19.03,19.03,18.94,18.95,90500.0,12.2565,12.2565,12.1985,12.205,90500.0
2009-06-12 10:35:00,18.95,19.04,18.95,19.03,54300.0,12.205,12.263,12.205,12.2565,54300.0
2009-06-12 10:40:00,19.04,19.15,19.04,19.13,31400.0,12.263,12.3338,12.263,12.3209,31400.0
2009-06-12 10:45:00,19.15,19.16,19.09,19.09,27300.0,12.3338,12.3402,12.2952,12.2952,27300.0
2009-06-12 10:50:00,19.1,19.11,19.09,19.09,26500.0,12.3016,12.308,12.2952,12.2952,26500.0
2009-06-12 10:55:00,19.1,19.1,19.05,19.05,17900.0,12.3016,12.3016,12.2694,12.2694,17900.0
2009-06-12 11:00:00,19.06,19.06,19.0,19.01,35500.0,12.2758,12.2758,12.2372,12.2436,35500.0
2009-06-12 11:05:00,19.0,19.01,19.0,19.01,6800.0,12.2372,12.2436,12.2372,12.2436,6800.0
2009-06-12 11:10:00,19.0,19.05,19.0,19.05,23200.0,12.2372,12.2694,12.2372,12.2694,23200.0
2009-06-12 11:15:00,19.05,19.06,19.02,19.05,85000.0,12.2694,12.2758,12.2501,12.2694,85000.0
2009-06-12 11:20:00,19.05,19.12,19.05,19.09,22700.0,12.2694,12.3145,12.2694,12.2952,22700.0
2009-06-12 11:25:00,19.09,19.1,19.04,19.07,109600.0,12.2952,12.3016,12.263,12.2823,109600.0
2009-06-12 11:30:00,19.07,19.16,19.07,19.16,50800.0,12.2823,12.3402,12.2823,12.3402,50800.0
2009-06-12 11:35:00,19.16,19.17,19.12,19.12,11100.0,12.3402,12.3467,12.3145,12.3145,11100.0
2009-06-12 11:40:00,19.12,19.14,19.09,19.1,15500.0,12.3145,12.3274,12.2952,12.3016,15500.0
2009-06-12 11:45:00,19.1,19.16,19.1,19.14,50500.0,12.3016,12.3402,12.3016,12.3274,50500.0
2009-06-12 11:50:00,19.13,19.16,19.13,19.15,31100.0,12.3209,12.3402,12.3209,12.3338,31100.0
2009-06-12 11:55:00,19.15,19.15,19.14,19.15,9400.0,12.3338,12.3338,12.3274,12.3338,9400.0
2009-06-12 12:00:00,19.14,19.15,19.14,19.14,14400.0,12.3274,12.3338,12.3274,12.3274,14400.0
2009-06-12 12:05:00,19.15,19.15,19.14,19.15,22900.0,12.3338,12.3338,12.3274,12.3338,22900.0
2009-06-12 12:10:00,19.14,19.18,19.14,19.18,18400.0,12.3274,12.3531,12.3274,12.3531,18400.0
2009-06-12 12:15:00,19.18,19.19,19.17,19.18,16800.0,12.3531,12.3596,12.3467,12.3531,16800.0
2009-06-12 12:20:00,19.18,19.19,19.1,19.12,18200.0,12.3531,12.3596,12.3016,12.3145,18200.0
2009-06-12 12:25:00,19.11,19.12,19.08,19.09,8700.0,12.308,12.3145,12.2887,12.2952,8700.0
2009-06-12 12:30:00,19.09,19.09,19.04,19.04,9400.0,12.2952,12.2952,12.263,12.263,9400.0
2009-06-12 12:35:00,19.04,19.07,19.04,19.04,14000.0,12.263,12.2823,12.263,12.263,14000.0
2009-06-12 12:40:00,19.05,19.08,19.04,19.07,17100.0,12.2694,12.2887,12.263,12.2823,17100.0
2009-06-12 12:45:00,19.07,19.12,19.06,19.1,17800.0,12.2823,12.3145,12.2758,12.3016,17800.0
2009-06-12 12:50:00,19.09,19.09,19.04,19.05,9900.0,12.2952,12.2952,12.263,12.2694,9900.0
2009-06-12 12:55:00,19.05,19.09,19.05,19.09,30300.0,12.2694,12.2952,12.2694,12.2952,30300.0
2009-06-12 13:00:00,19.09,19.11,19.08,19.09,14600.0,12.2952,12.308,12.2887,12.2952,14600.0
2009-06-12 13:05:00,19.1,19.1,19.05,19.06,19200.0,12.3016,12.3016,12.2694,12.2758,19200.0
2009-06-12 13:10:00,19.06,19.07,19.06,19.07,6100.0,12.2758,12.2823,12.2758,12.2823,6100.0
2009-06-12 13:15:00,19.07,19.12,19.05,19.11,26800.0,12.2823,12.3145,12.2694,12.308,26800.0
2009-06-12 13:20:00,19.12,19.15,19.11,19.14,10300.0,12.3145,12.3338,12.308,12.3274,10300.0
2009-06-12 13:25:00,19.15,19.15,19.14,19.15,2900.0,12.3338,12.3338,12.3274,12.3338,2900.0
2009-06-12 13:30:00,19.14,19.15,19.13,19.14,6200.0,12.3274,12.3338,12.3209,12.3274,6200.0
2009-06-12 13:35:00,19.14,19.14,19.13,19.14,12500.0,12.3274,12.3274,12.3209,12.3274,12500.0
2009-06-12 13:40:00,19.14,19.15,19.14,19.15,11700.0,12.3274,12.3338,12.3274,12.3338,11700.0
2009-06-12 13:45:00,19.14,19.15,19.13,19.15,12700.0,12.3274,12.3338,12.3209,12.3338,12700.0
2009-06-12 13:50:00,19.15,19.15,19.13,19.14,21500.0,12.3338,12.3338,12.3209,12.3274,21500.0
2009-06-12 13:55:00,19.14,19.14,19.13,19.13,6100.0,12.3274,12.3274,12.3209,12.3209,6100.0
2009-06-12 14:00:00,19.14,19.14,19.09,19.1,21100.0,12.3274,12.3274,12.2952,12.3016,21100.0
2009-06-12 14:05:00,19.1,19.1,19.05,19.06,53400.0,12.3016,12.3016,12.2694,12.2758,53400.0
2009-06-12 14:10:00,19.05,19.06,19.05,19.05,9900.0,12.2694,12.2758,12.2694,12.2694,9900.0
2009-06-12 14:15:00,19.06,19.06,19.05,19.06,33500.0,12.2758,12.2758,12.2694,12.2758,33500.0
2009-06-12 14:20:00,19.06,19.07,19.03,19.04,43900.0,12.2758,12.2823,12.2565,12.263,43900.0
2009-06-12 14:25:00,19.04,19.04,19.0,19.02,38700.0,12.263,12.263,12.2372,12.2501,38700.0
2009-06-12 14:30:00,19.02,19.09,19.02,19.08,22500.0,12.2501,12.2952,12.2501,12.2887,22500.0
2009-06-12 14:35:00,19.09,19.09,19.08,19.09,12600.0,12.2952,12.2952,12.2887,12.2952,12600.0
2009-06-12 14:40:00,19.09,19.23,19.09,19.2,50800.0,12.2952,12.3853,12.2952,12.366,50800.0
2009-06-12 14:45:00,19.2,19.24,19.2,19.23,19300.0,12.366,12.3918,12.366,12.3853,19300.0
2009-06-12 14:50:00,19.23,19.23,19.18,19.23,23700.0,12.3853,12.3853,12.3531,12.3853,23700.0
2009-06-12 14:55:00,19.23,19.26,19.23,19.26,22400.0,12.3853,12.4046,12.3853,12.4046,22400.0
2009-06-12 15:00:00,19.25,19.31,19.25,19.31,39200.0,12.3982,12.4369,12.3982,12.4369,39200.0
2009-06-12 15:05:00,19.31,19.32,19.28,19.28,26400.0,12.4369,12.4433,12.4175,12.4175,26400.0
2009-06-12 15:10:00,19.28,19.33,19.28,19.29,13800.0,12.4175,12.4497,12.4175,12.424,13800.0
2009-06-12 15:15:00,19.28,19.31,19.27,19.31,12300.0,12.4175,12.4369,12.4111,12.4369,12300.0
2009-06-12 15:20:00,19.31,19.33,19.29,19.32,38400.0,12.4369,12.4497,12.424,12.4433,38400.0
2009-06-12 15:25:00,19.32,19.33,19.28,19.32,30000.0,12.4433,12.4497,12.4175,12.4433,30000.0
2009-06-12 15:30:00,19.32,19.35,19.32,19.34,30700.0,12.4433,12.4626,12.4433,12.4562,30700.0
2009-06-12 15:35:00,19.33,19.33,19.25,19.25,42700.0,12.4497,12.4497,12.3982,12.3982,42700.0
2009-06-12 15:40:00,19.24,19.28,19.24,19.27,23700.0,12.3918,12.4175,12.3918,12.4111,23700.0
2009-06-12 15:45:00,19.28,19.28,19.24,19.26,37900.0,12.4175,12.4175,12.3918,12.4046,37900.0
2009-06-12 15:50:00,19.25,19.34,19.25,19.29,64800.0,12.3982,12.4562,12.3982,12.424,64800.0
2009-06-12 15:55:00,19.3,19.34,19.29,19.34,136600.0,12.4304,12.4562,12.424,12.4562,136600.0
2009-06-15 09:30:00,19.13,19.16,18.84,18.93,37800.0,12.3209,12.3402,12.1341,12.1921,37800.0
2009-06-15 09:35:00,18.95,19.08,18.89,18.98,33800.0,12.205,12.2887,12.1663,12.2243,33800.0
2009-06-15 09:40:00,18.95,19.02,18.95,18.98,22400.0,12.205,12.2501,12.205,12.2243,22400.0
2009-06-15 09:45:00,18.98,18.99,18.83,18.89,48300.0,12.2243,12.2308,12.1277,12.1663,48300.0
2009-06-15 09:50:00,18.9,18.9,18.79,18.81,20200.0,12.1728,12.1728,12.1019,12.1148,20200.0
2009-06-15 09:55:00,18.82,18.83,18.81,18.81,11700.0,12.1213,12.1277,12.1148,12.1148,11700.0
2009-06-15 10:00:00,18.81,18.82,18.76,18.76,21800.0,12.1148,12.1213,12.0826,12.0826,21800.0
2009-06-15 10:05:00,18.76,18.78,18.76,18.77,11700.0,12.0826,12.0955,12.0826,12.0891,11700.0
2009-06-15 10:10:00,18.77,18.78,18.76,18.76,19100.0,12.0891,12.0955,12.0826,12.0826,19100.0
2009-06-15 10:15:00,18.76,18.76,18.74,18.75,27300.0,12.0826,12.0826,12.0697,12.0762,27300.0
2009-06-15 10:20:00,18.75,18.77,18.74,18.74,16000.0,12.0762,12.0891,12.0697,12.0697,16000.0
2009-06-15 10:25:00,18.75,18.75,18.67,18.68,21900.0,12.0762,12.0762,12.0247,12.0311,21900.0
2009-06-15 10:30:00,18.68,18.69,18.58,18.61,45100.0,12.0311,12.0375,11.9667,11.986,45100.0
2009-06-15 10:35:00,18.6,18.63,18.53,18.54,41200.0,11.9796,11.9989,11.9345,11.9409,41200.0
2009-06-15 10:40:00,18.54,18.58,18.5,18.52,43200.0,11.9409,11.9667,11.9152,11.928,43200.0
2009-06-15 10:45:00,18.51,18.55,18.5,18.53,23400.0,11.9216,11.9474,11.9152,11.9345,23400.0
2009-06-15 10:50:00,18.53,18.61,18.52,18.61,23500.0,11.9345,11.986,11.928,11.986,23500.0
2009-06-15 10:55:00,18.61,18.66,18.61,18.64,35400.0,11.986,12.0182,11.986,12.0053,35400.0
2009-06-15 11:00:00,18.65,18.67,18.61,18.61,27200.0,12.0118,12.0247,11.986,11.986,27200.0
2009-06-15 11:05:00,18.61,18.62,18.56,18.56,13200.0,11.986,11.9924,11.9538,11.9538,13200.0
2009-06-15 11:10:00,18.56,18.61,18.54,18.59,63600.0,11.9538,11.986,11.9409,11.9731,63600.0
2009-06-15 11:15:00,18.59,18.63,18.59,18.61,20800.0,11.9731,11.9989,11.9731,11.986,20800.0
2009-06-15 11:20:00,18.61,18.63,18.59,18.62,49300.0,11.986,11.9989,11.9731,11.9924,49300.0
2009-06-15 11:25:00,18.63,18.63,18.6,18.62,14900.0,11.9989,11.9989,11.9796,11.9924,14900.0
2009-06-15 11:30:00,18.62,18.65,18.61,18.64,22600.0,11.9924,12.0118,11.986,12.0053,22600.0
2009-06-15 11:35:00,18.63,18.63,18.6,18.61,20900.0,11.9989,11.9989,11.9796,11.986,20900.0
2009-06-15 11:40:00,18.6,18.64,18.6,18.64,20800.0,11.9796,12.0053,11.9796,12.0053,20800.0
2009-06-15 11:45:00,18.64,18.68,18.63,18.65,10200.0,12.0053,12.0311,11.9989,12.0118,10200.0
2009-06-15 11:50:00,18.65,18.65,18.61,18.64,20500.0,12.0118,12.0118,11.986,12.0053,20500.0
2009-06-15 11:55:00,18.65,18.66,18.63,18.63,9300.0,12.0118,12.0182,11.9989,11.9989,9300.0
2009-06-15 12:00:00,18.63,18.65,18.63,18.63,22500.0,11.9989,12.0118,11.9989,11.9989,22500.0
2009-06-15 12:05:00,18.63,18.64,18.62,18.63,14200.0,11.9989,12.0053,11.9924,11.9989,14200.0
2009-06-15 12:10:00,18.63,18.64,18.62,18.63,6100.0,11.9989,12.0053,11.9924,11.9989,6100.0
2009-06-15 12:15:00,18.63,18.64,18.63,18.64,10500.0,11.9989,12.0053,11.9989,12.0053,10500.0
2009-06-15 12:20:00,18.64,18.65,18.64,18.65,8400.0,12.0053,12.0118,12.0053,12.0118,8400.0
2009-06-15 12:25:00,18.65,18.66,18.64,18.65,19900.0,12.0118,12.0182,12.0053,12.0118,19900.0
2009-06-15 12:30:00,18.65,18.67,18.65,18.67,5700.0,12.0118,12.0247,12.0118,12.0247,5700.0
2009-06-15 12:35:00,18.67,18.71,18.67,18.7,13000.0,12.0247,12.0504,12.0247,12.044,13000.0
2009-06-15 12:40:00,18.7,18.73,18.69,18.72,18500.0,12.044,12.0633,12.0375,12.0569,18500.0
2009-06-15 12:45:00,18.72,18.76,18.72,18.74,63900.0,12.0569,12.0826,12.0569,12.0697,63900.0
2009-06-15 12:50:00,18.74,18.76,18.68,18.68,22800.0,12.0697,12.0826,12.0311,12.0311,22800.0
2009-06-15 12:55:00,18.69,18.74,18.68,18.74,12400.0,12.0375,12.0697,12.0311,12.0697,12400.0
2009-06-15 13:00:00,18.73,18.73,18.65,18.65,15300.0,12.0633,12.0633,12.0118,12.0118,15300.0
2009-06-15 13:05:00,18.65,18.68,18.64,18.67,10900.0,12.0118,12.0311,12.0053,12.0247,10900.0
2009-06-15 13:10:00,18.68,18.71,18.67,18.7,8700.0,12.0311,12.0504,12.0247,12.044,8700.0
2009-06-15 13:15:00,18.7,18.71,18.69,18.7,14000.0,12.044,12.0504,12.0375,12.044,14000.0
2009-06-15 13:20:00,18.7,18.71,18.66,18.66,28300.0,12.044,12.0504,12.0182,12.0182,28300.0
2009-06-15 13:25:00,18.66,18.67,18.65,18.65,7600.0,12.0182,12.0247,12.0118,12.0118,7600.0
2009-06-15 13:30:00,18.65,18.67,18.64,18.67,32500.0,12.0118,12.0247,12.0053,12.0247,32500.0
2009-06-15 13:35:00,18.67,18.68,18.66,18.66,7800.0,12.0247,12.0311,12.0182,12.0182,7800.0
2009-06-15 13:40:00,18.67,18.68,18.66,18.68,11400.0,12.0247,12.0311,12.0182,12.0311,11400.0
2009-06-15 13:45:00,18.69,18.73,18.68,18.72,17300.0,12.0375,12.0633,12.0311,12.0569,17300.0
2009-06-15 13:50:00,18.73,18.73,18.71,18.71,4000.0,12.0633,12.0633,12.0504,12.0504,4000.0
2009-06-15 13:55:00,18.72,18.72,18.69,18.71,27100.0,12.0569,12.0569,12.0375,12.0504,27100.0
2009-06-15 14:00:00,18.71,18.74,18.68,18.74,20700.0,12.0504,12.0697,12.0311,12.0697,20700.0
2009-06-15 14:05:00,18.73,18.74,18.7,18.7,8400.0,12.0633,12.0697,12.044,12.044,8400.0
2009-06-15 14:10:00,18.7,18.7,18.68,18.69,5600.0,12.044,12.044,12.0311,12.0375,5600.0
2009-06-15 14:15:00,18.68,18.69,18.66,18.68,16500.0,12.0311,12.0375,12.0182,12.0311,16500.0
2009-06-15 14:20:00,18.67,18.71,18.67,18.71,8800.0,12.0247,12.0504,12.0247,12.0504,8800.0
2009-06-15 14:25:00,18.7,18.76,18.7,18.76,12100.0,12.044,12.0826,12.044,12.0826,12100.0
2009-06-15 14:30:00,18.75,18.75,18.73,18.74,19100.0,12.0762,12.0762,12.0633,12.0697,19100.0
2009-06-15 14:35:00,18.74,18.76,18.71,18.76,34500.0,12.0697,12.0826,12.0504,12.0826,34500.0
2009-06-15 14:40:00,18.75,18.75,18.71,18.72,50100.0,12.0762,12.0762,12.0504,12.0569,50100.0
2009-06-15 14:45:00,18.72,18.76,18.72,18.75,24600.0,12.0569,12.0826,12.0569,12.0762,24600.0
2009-06-15 14:50:00,18.76,18.78,18.74,18.77,46500.0,12.0826,12.0955,12.0697,12.0891,46500.0
2009-06-15 14:55:00,18.77,18.79,18.76,18.79,38000.0,12.0891,12.1019,12.0826,12.1019,38000.0
2009-06-15 15:00:00,18.79,18.8,18.76,18.78,26900.0,12.1019,12.1084,12.0826,12.0955,26900.0
2009-06-15 15:05:00,18.78,18.8,18.77,18.8,16300.0,12.0955,12.1084,12.0891,12.1084,16300.0
2009-06-15 15:10:00,18.8,18.83,18.79,18.83,33200.0,12.1084,12.1277,12.1019,12.1277,33200.0
2009-06-15 15:15:00,18.82,18.87,18.81,18.81,62100.0,12.1213,12.1535,12.1148,12.1148,62100.0
2009-06-15 15:20:00,18.82,18.83,18.82,18.82,11400.0,12.1213,12.1277,12.1213,12.1213,11400.0
2009-06-15 15:25:00,18.82,18.85,18.81,18.84,39400.0,12.1213,12.1406,12.1148,12.1341,39400.0
2009-06-15 15:30:00,18.85,18.87,18.84,18.87,27000.0,12.1406,12.1535,12.1341,12.1535,27000.0
2009-06-15 15:35:00,18.87,18.93,18.86,18.91,66800.0,12.1535,12.1921,12.147,12.1792,66800.0
2009-06-15 15:40:00,18.92,18.92,18.9,18.9,34900.0,12.1857,12.1857,12.1728,12.1728,34900.0
2009-06-15 15:45:00,18.9,18.95,18.9,18.94,101700.0,12.1728,12.205,12.1728,12.1985,101700.0
2009-06-15 15:50:00,18.95,18.95,18.88,18.9,101800.0,12.205,12.205,12.1599,12.1728,101800.0
2009-06-15 15:55:00,18.9,18.91,18.89,18.89,100600.0,12.1728,12.1792,12.1663,12.1663,100600.0
2009-06-16 09:30:00,18.95,19.06,18.87,19.04,33800.0,12.205,12.2758,12.1535,12.263,33800.0
2009-06-16 09:35:00,19.04,19.11,18.86,18.87,29300.0,12.263,12.308,12.147,12.1535,29300.0
2009-06-16 09:40:00,18.88,18.97,18.88,18.9,30700.0,12.1599,12.2179,12.1599,12.1728,30700.0
2009-06-16 09:45:00,18.9,18.96,18.9,18.94,17000.0,12.1728,12.2114,12.1728,12.1985,17000.0
2009-06-16 09:50:00,18.95,19.0,18.92,18.98,102600.0,12.205,12.2372,12.1857,12.2243,102600.0
2009-06-16 09:55:00,18.97,19.0,18.95,18.98,34000.0,12.2179,12.2372,12.205,12.2243,34000.0
2009-06-16 10:00:00,18.98,19.02,18.96,19.0,160000.0,12.2243,12.2501,12.2114,12.2372,160000.0
2009-06-16 10:05:00,19.0,19.01,18.91,18.92,39600.0,12.2372,12.2436,12.1792,12.1857,39600.0
2009-06-16 10:10:00,18.92,18.94,18.83,18.83,31300.0,12.1857,12.1985,12.1277,12.1277,31300.0
2009-06-16 10:15:00,18.82,18.83,18.75,18.77,31400.0,12.1213,12.1277,12.0762,12.0891,31400.0
2009-06-16 10:20:00,18.76,18.83,18.75,18.83,25400.0,12.0826,12.1277,12.0762,12.1277,25400.0
2009-06-16 10:25:00,18.83,18.93,18.82,18.92,48700.0,12.1277,12.1921,12.1213,12.1857,48700.0
2009-06-16 10:30:00,18.93,18.96,18.89,18.9,51100.0,12.1921,12.2114,12.1663,12.1728,51100.0
2009-06-16 10:35:00,18.9,19.0,18.9,18.99,29500.0,12.1728,12.2372,12.1728,12.2308,29500.0
2009-06-16 10:40:00,19.0,19.0,18.95,18.95,65300.0,12.2372,12.2372,12.205,12.205,65300.0
2009-06-16 10:45:00,18.95,18.95,18.9,18.9,13400.0,12.205,12.205,12.1728,12.1728,13400.0
2009-06-16 10:50:00,18.91,18.91,18.87,18.89,26800.0,12.1792,12.1792,12.1535,12.1663,26800.0
2009-06-16 10:55:00,18.9,18.94,18.89,18.93,25100.0,12.1728,12.1985,12.1663,12.1921,25100.0
2009-06-16 11:00:00,18.93,19.01,18.92,19.01,48100.0,12.1921,12.2436,12.1857,12.2436,48100.0
2009-06-16 11:05:00,19.01,19.01,18.93,18.99,135500.0,12.2436,12.2436,12.1921,12.2308,135500.0
2009-06-16 11:10:00,19.0,19.0,18.98,18.98,14400.0,12.2372,12.2372,12.2243,12.2243,14400.0
2009-06-16 11:15:00,18.98,18.99,18.97,18.97,9400.0,12.2243,12.2308,12.2179,12.2179,9400.0
2009-06-16 11:20:00,18.98,18.98,18.92,18.92,27400.0,12.2243,12.2243,12.1857,12.1857,27400.0
2009-06-16 11:25:00,18.92,18.93,18.91,18.92,22200.0,12.1857,12.1921,12.1792,12.1857,22200.0
2009-06-16 11:30:00,18.93,18.93,18.87,18.87,10900.0,12.1921,12.1921,12.1535,12.1535,10900.0
2009-06-16 11:35:00,18.87,18.92,18.87,18.9,14300.0,12.1535,12.1857,12.1535,12.1728,14300.0
2009-06-16 11:40:00,18.91,18.91,18.89,18.89,14600.0,12.1792,12.1792,12.1663,12.1663,14600.0
2009-06-16 11:45:00,18.89,18.9,18.89,18.89,19800.0,12.1663,12.1728,12.1663,12.1663,19800.0
2009-06-16 11:50:00,18.89,18.9,18.86,18.86,48700.0,12.1663,12.1728,12.147,12.147,48700.0
2009-06-16 11:55:00,18.86,18.87,18.85,18.86,27600.0,12.147,12.1535,12.1406,12.147,27600.0
2009-06-16 12:00:00,18.86,18.86,18.82,18.83,19800.0,12.147,12.147,12.1213,12.1277,19800.0
2009-06-16 12:05:00,18.82,18.82,18.76,18.78,14800.0,12.1213,12.1213,12.0826,12.0955,14800.0
2009-06-16 12:10:00,18.78,18.82,18.77,18.81,14500.0,12.0955,12.1213,12.0891,12.1148,14500.0
2009-06-16 12:15:00,18.81,18.81,18.8,18.8,9700.0,12.1148,12.1148,12.1084,12.1084,9700.0
2009-06-16 12:20:00,18.8,18.83,18.8,18.82,50000.0,12.1084,12.1277,12.1084,12.1213,50000.0
2009-06-16 12:25:00,18.83,18.86,18.82,18.85,61000.0,12.1277,12.147,12.1213,12.1406,61000.0
2009-06-16 12:30:00,18.85,18.86,18.84,18.85,45300.0,12.1406,12.147,12.1341,12.1406,45300.0
2009-06-16 12:35:00,18.85,18.87,18.78,18.78,23400.0,12.1406,12.1535,12.0955,12.0955,23400.0
2009-06-16 12:40:00,18.78,18.78,18.72,18.76,29000.0,12.0955,12.0955,12.0569,12.0826,29000.0
2009-06-16 12:45:00,18.76,18.76,18.66,18.67,40900.0,12.0826,12.0826,12.0182,12.0247,40900.0
2009-06-16 12:50:00,18.67,18.7,18.67,18.69,66100.0,12.0247,12.044,12.0247,12.0375,66100.0
2009-06-16 12:55:00,18.68,18.69,18.67,18.67,10700.0,12.0311,12.0375,12.0247,12.0247,10700.0
2009-06-16 13:00:00,18.67,18.67,18.62,18.63,54100.0,12.0247,12.0247,11.9924,11.9989,54100.0
2009-06-16 13:05:00,18.62,18.62,18.59,18.61,19300.0,11.9924,11.9924,11.9731,11.986,19300.0
2009-06-16 13:10:00,18.62,18.64,18.6,18.61,18300.0,11.9924,12.0053,11.9796,11.986,18300.0
2009-06-16 13:15:00,18.62,18.62,18.6,18.61,4800.0,11.9924,11.9924,11.9796,11.986,4800.0
2009-06-16 13:20:00,18.61,18.62,18.55,18.55,26200.0,11.986,11.9924,11.9474,11.9474,26200.0
2009-06-16 13:25:00,18.55,18.61,18.55,18.61,22300.0,11.9474,11.986,11.9474,11.986,22300.0
2009-06-16 13:30:00,18.61,18.62,18.6,18.61,5800.0,11.986,11.9924,11.9796,11.986,5800.0
2009-06-16 13:35:00,18.6,18.61,18.6,18.61,3800.0,11.9796,11.986,11.9796,11.986,3800.0
2009-06-16 13:40:00,18.6,18.64,18.6,18.63,9500.0,11.9796,12.0053,11.9796,11.9989,9500.0
2009-06-16 13:45:00,18.63,18.65,18.63,18.64,19500.0,11.9989,12.0118,11.9989,12.0053,19500.0
2009-06-16 13:50:00,18.64,18.65,18.62,18.62,8100.0,12.0053,12.0118,11.9924,11.9924,8100.0
2009-06-16 13:55:00,18.63,18.63,18.6,18.62,12800.0,11.9989,11.9989,11.9796,11.9924,12800.0
2009-06-16 14:00:00,18.62,18.62,18.55,18.57,19600.0,11.9924,11.9924,11.9474,11.9602,19600.0
2009-06-16 14:05:00,18.56,18.58,18.55,18.56,15000.0,11.9538,11.9667,11.9474,11.9538,15000.0
2009-06-16 14:10:00,18.55,18.6,18.55,18.59,19100.0,11.9474,11.9796,11.9474,11.9731,19100.0
2009-06-16 14:15:00,18.59,18.59,18.55,18.57,11800.0,11.9731,11.9731,11.9474,11.9602,11800.0
2009-06-16 14:20:00,18.57,18.57,18.56,18.56,8900.0,11.9602,11.9602,11.9538,11.9538,8900.0
2009-06-16 14:25:00,18.56,18.57,18.51,18.55,42000.0,11.9538,11.9602,11.9216,11.9474,42000.0
2009-06-16 14:30:00,18.56,18.57,18.51,18.54,15300.0,11.9538,11.9602,11.9216,11.9409,15300.0
2009-06-16 14:35:00,18.55,18.61,18.51,18.61,30600.0,11.9474,11.986,11.9216,11.986,30600.0
2009-06-16 14:40:00,18.61,18.64,18.59,18.61,53600.0,11.986,12.0053,11.9731,11.986,53600.0
2009-06-16 14:45:00,18.62,18.63,18.58,18.58,20400.0,11.9924,11.9989,11.9667,11.9667,20400.0
2009-06-16 14:50:00,18.58,18.62,18.57,18.61,20900.0,11.9667,11.9924,11.9602,11.986,20900.0
2009-06-16 14:55:00,18.61,18.63,18.59,18.6,19500.0,11.986,11.9989,11.9731,11.9796,19500.0
2009-06-16 15:00:00,18.61,18.63,18.59,18.6,20000.0,11.986,11.9989,11.9731,11.9796,20000.0
2009-06-16 15:05:00,18.6,18.61,18.56,18.56,26200.0,11.9796,11.986,11.9538,11.9538,26200.0
2009-06-16 15:10:00,18.57,18.59,18.55,18.57,28100.0,11.9602,11.9731,11.9474,11.9602,28100.0
2009-06-16 15:15:00,18.58,18.66,18.57,18.66,28800.0,11.9667,12.0182,11.9602,12.0182,28800.0
2009-06-16 15:20:00,18.66,18.69,18.65,18.68,57500.0,12.0182,12.0375,12.0118,12.0311,57500.0
2009-06-16 15:25:00,18.68,18.69,18.64,18.65,66400.0,12.0311,12.0375,12.0053,12.0118,66400.0
2009-06-16 15:30:00,18.66,18.74,18.66,18.73,99200.0,12.0182,12.0697,12.0182,12.0633,99200.0
2009-06-16 15:35:00,18.74,18.74,18.69,18.71,41700.0,12.0697,12.0697,12.0375,12.0504,41700.0
2009-06-16 15:40:00,18.7,18.72,18.67,18.68,36300.0,12.044,12.0569,12.0247,12.0311,36300.0
2009-06-16 15:45:00,18.68,18.71,18.64,18.64,42900.0,12.0311,12.0504,12.0053,12.0053,42900.0
2009-06-16 15:50:00,18.65,18.65,18.61,18.62,49100.0,12.0118,12.0118,11.986,11.9924,49100.0
2009-06-16 15:55:00,18.62,18.63,18.57,18.59,92000.0,11.9924,11.9989,11.9602,11.9731,92000.0
2009-06-17 09:30:00,18.65,18.74,18.42,18.56,60200.0,12.0118,12.0697,11.8636,11.9538,60200.0
2009-06-17 09:35:00,18.56,18.56,18.44,18.56,39700.0,11.9538,11.9538,11.8765,11.9538,39700.0
2009-06-17 09:40:00,18.53,18.56,18.4,18.5,43300.0,11.9345,11.9538,11.8508,11.9152,43300.0
2009-06-17 09:45:00,18.49,18.51,18.43,18.43,46900.0,11.9087,11.9216,11.8701,11.8701,46900.0
2009-06-17 09:50:00,18.4,18.5,18.39,18.47,53300.0,11.8508,11.9152,11.8443,11.8958,53300.0
2009-06-17 09:55:00,18.45,18.5,18.34,18.4,65500.0,11.883,11.9152,11.8121,11.8508,65500.0
2009-06-17 10:00:00,18.38,18.42,18.35,18.4,21500.0,11.8379,11.8636,11.8186,11.8508,21500.0
2009-06-17 10:05:00,18.4,18.53,18.4,18.51,42100.0,11.8508,11.9345,11.8508,11.9216,42100.0
2009-06-17 10:10:00,18.52,18.52,18.44,18.45,18900.0,11.928,11.928,11.8765,11.883,18900.0
2009-06-17 10:15:00,18.45,18.5,18.43,18.49,28400.0,11.883,11.9152,11.8701,11.9087,28400.0
2009-06-17 10:20:00,18.5,18.5,18.43,18.45,36700.0,11.9152,11.9152,11.8701,11.883,36700.0
2009-06-17 10:25:00,18.45,18.48,18.42,18.48,19500.0,11.883,11.9023,11.8636,11.9023,19500.0
2009-06-17 10:30:00,18.47,18.48,18.41,18.45,39100.0,11.8958,11.9023,11.8572,11.883,39100.0
2009-06-17 10:35:00,18.45,18.45,18.37,18.37,23300.0,11.883,11.883,11.8314,11.8314,23300.0
2009-06-17 10:40:00,18.38,18.43,18.33,18.33,27200.0,11.8379,11.8701,11.8057,11.8057,27200.0
2009-06-17 10:45:00,18.33,18.4,18.33,18.4,23300.0,11.8057,11.8508,11.8057,11.8508,23300.0
2009-06-17 10:50:00,18.4,18.4,18.37,18.4,20500.0,11.8508,11.8508,11.8314,11.8508,20500.0
2009-06-17 10:55:00,18.39,18.45,18.39,18.41,29400.0,11.8443,11.883,11.8443,11.8572,29400.0
2009-06-17 11:00:00,18.41,18.5,18.41,18.47,21100.0,11.8572,11.9152,11.8572,11.8958,21100.0
2009-06-17 11:05:00,18.47,18.5,18.46,18.46,21400.0,11.8958,11.9152,11.8894,11.8894,21400.0
2009-06-17 11:10:00,18.46,18.49,18.41,18.44,25300.0,11.8894,11.9087,11.8572,11.8765,25300.0
2009-06-17 11:15:00,18.44,18.53,18.44,18.52,32200.0,11.8765,11.9345,11.8765,11.928,32200.0
2009-06-17 11:20:00,18.52,18.52,18.46,18.49,63600.0,11.928,11.928,11.8894,11.9087,63600.0
2009-06-17 11:25:00,18.48,18.53,18.44,18.44,53500.0,11.9023,11.9345,11.8765,11.8765,53500.0
2009-06-17 11:30:00,18.43,18.48,18.43,18.47,21900.0,11.8701,11.9023,11.8701,11.8958,21900.0
2009-06-17 11:35:00,18.46,18.47,18.36,18.36,27800.0,11.8894,11.8958,11.825,11.825,27800.0
2009-06-17 11:40:00,18.37,18.43,18.36,18.42,18200.0,11.8314,11.8701,11.825,11.8636,18200.0
2009-06-17 11:45:00,18.42,18.43,18.38,18.39,20800.0,11.8636,11.8701,11.8379,11.8443,20800.0
2009-06-17 11:50:00,18.38,18.39,18.33,18.38,23800.0,11.8379,11.8443,11.8057,11.8379,23800.0
2009-06-17 11:55:00,18.38,18.4,18.35,18.4,22100.0,11.8379,11.8508,11.8186,11.8508,22100.0
2009-06-17 12:00:00,18.41,18.49,18.41,18.46,20300.0,11.8572,11.9087,11.8572,11.8894,20300.0
2009-06-17 12:05:00,18.46,18.51,18.46,18.47,29800.0,11.8894,11.9216,11.8894,11.8958,29800.0
2009-06-17 12:10:00,18.47,18.47,18.41,18.43,27300.0,11.8958,11.8958,11.8572,11.8701,27300.0
2009-06-17 12:15:00,18.44,18.47,18.44,18.46,13200.0,11.8765,11.8958,11.8765,11.8894,13200.0
2009-06-17 12:20:00,18.46,18.54,18.46,18.54,24900.0,11.8894,11.9409,11.8894,11.9409,24900.0
2009-06-17 12:25:00,18.54,18.56,18.49,18.49,17000.0,11.9409,11.9538,11.9087,11.9087,17000.0
2009-06-17 12:30:00,18.5,18.52,18.45,18.46,23800.0,11.9152,11.928,11.883,11.8894,23800.0
2009-06-17 12:35:00,18.46,18.47,18.4,18.44,31500.0,11.8894,11.8958,11.8508,11.8765,31500.0
2009-06-17 12:40:00,18.45,18.47,18.42,18.46,18600.0,11.883,11.8958,11.8636,11.8894,18600.0
2009-06-17 12:45:00,18.46,18.47,18.4,18.41,16700.0,11.8894,11.8958,11.8508,11.8572,16700.0
2009-06-17 12:50:00,18.41,18.41,18.38,18.38,12700.0,11.8572,11.8572,11.8379,11.8379,12700.0
2009-06-17 12:55:00,18.39,18.42,18.39,18.42,11700.0,11.8443,11.8636,11.8443,11.8636,11700.0
2009-06-17 13:00:00,18.42,18.43,18.41,18.43,6100.0,11.8636,11.8701,11.8572,11.8701,6100.0
2009-06-17 13:05:00,18.42,18.42,18.38,18.41,17300.0,11.8636,11.8636,11.8379,11.8572,17300.0
2009-06-17 13:10:00,18.41,18.44,18.41,18.42,10200.0,11.8572,11.8765,11.8572,11.8636,10200.0
2009-06-17 13:15:00,18.41,18.43,18.39,18.42,13100.0,11.8572,11.8701,11.8443,11.8636,13100.0
2009-06-17 13:20:00,18.42,18.46,18.42,18.44,12400.0,11.8636,11.8894,11.8636,11.8765,12400.0
2009-06-17 13:25:00,18.45,18.45,18.44,18.45,17900.0,11.883,11.883,11.8765,11.883,17900.0
2009-06-17 13:30:00,18.45,18.45,18.4,18.42,57800.0,11.883,11.883,11.8508,11.8636,57800.0
2009-06-17 13:35:00,18.42,18.43,18.42,18.42,45000.0,11.8636,11.8701,11.8636,11.8636,45000.0
2009-06-17 13:40:00,18.42,18.5,18.42,18.5,53600.0,11.8636,11.9152,11.8636,11.9152,53600.0
2009-06-17 13:45:00,18.5,18.51,18.46,18.46,40100.0,11.9152,11.9216,11.8894,11.8894,40100.0
2009-06-17 13:50:00,18.46,18.47,18.46,18.46,7700.0,11.8894,11.8958,11.8894,11.8894,7700.0
2009-06-17 13:55:00,18.47,18.48,18.44,18.45,21700.0,11.8958,11.9023,11.8765,11.883,21700.0
2009-06-17 14:00:00,18.44,18.52,18.44,18.51,106000.0,11.8765,11.928,11.8765,11.9216,106000.0
2009-06-17 14:05:00,18.52,18.54,18.5,18.5,56300.0,11.928,11.9409,11.9152,11.9152,56300.0
2009-06-17 14:10:00,18.5,18.53,18.49,18.49,62500.0,11.9152,11.9345,11.9087,11.9087,62500.0
2009-06-17 14:15:00,18.49,18.51,18.49,18.5,29100.0,11.9087,11.9216,11.9087,11.9152,29100.0
2009-06-17 14:20:00,18.5,18.51,18.49,18.49,38800.0,11.9152,11.9216,11.9087,11.9087,38800.0
2009-06-17 14:25:00,18.5,18.54,18.48,18.53,27200.0,11.9152,11.9409,11.9023,11.9345,27200.0
2009-06-17 14:30:00,18.54,18.56,18.49,18.49,38800.0,11.9409,11.9538,11.9087,11.9087,38800.0
2009-06-17 14:35:00,18.5,18.5,18.49,18.49,11000.0,11.9152,11.9152,11.9087,11.9087,11000.0
2009-06-17 14:40:00,18.5,18.5,18.41,18.42,36700.0,11.9152,11.9152,11.8572,11.8636,36700.0
2009-06-17 14:45:00,18.43,18.45,18.41,18.44,16500.0,11.8701,11.883,11.8572,11.8765,16500.0
2009-06-17 14:50:00,18.44,18.45,18.44,18.44,22600.0,11.8765,11.883,11.8765,11.8765,22600.0
2009-06-17 14:55:00,18.45,18.47,18.44,18.46,30300.0,11.883,11.8958,11.8765,11.8894,30300.0
2009-06-17 15:00:00,18.45,18.47,18.45,18.47,38700.0,11.883,11.8958,11.883,11.8958,38700.0
2009-06-17 15:05:00,18.47,18.47,18.43,18.45,40000.0,11.8958,11.8958,11.8701,11.883,40000.0
2009-06-17 15:10:00,18.44,18.46,18.43,18.45,30300.0,11.8765,11.8894,11.8701,11.883,30300.0
2009-06-17 15:15:00,18.46,18.46,18.44,18.45,47100.0,11.8894,11.8894,11.8765,11.883,47100.0
2009-06-17 15:20:00,18.45,18.46,18.41,18.42,86800.0,11.883,11.8894,11.8572,11.8636,86800.0
2009-06-17 15:25:00,18.41,18.42,18.34,18.35,63800.0,11.8572,11.8636,11.8121,11.8186,63800.0
2009-06-17 15:30:00,18.35,18.35,18.32,18.34,32200.0,11.8186,11.8186,11.7992,11.8121,32200.0
2009-06-17 15:35:00,18.35,18.38,18.34,18.38,60300.0,11.8186,11.8379,11.8121,11.8379,60300.0
2009-06-17 15:40:00,18.38,18.42,18.38,18.4,104800.0,11.8379,11.8636,11.8379,11.8508,104800.0
2009-06-17 15:45:00,18.41,18.42,18.38,18.42,77500.0,11.8572,11.8636,11.8379,11.8636,77500.0
2009-06-17 15:50:00,18.42,18.43,18.36,18.39,100100.0,11.8636,11.8701,11.825,11.8443,100100.0
2009-06-17 15:55:00,18.39,18.4,18.36,18.38,119100.0,11.8443,11.8508,11.825,11.8379,119100.0
2009-06-18 09:30:00,18.34,18.39,18.27,18.28,37600.0,11.8121,11.8443,11.767,11.7735,37600.0
2009-06-18 09:35:00,18.28,18.29,18.17,18.23,62900.0,11.7735,11.7799,11.7026,11.7413,62900.0
2009-06-18 09:40:00,18.23,18.27,18.18,18.26,26800.0,11.7413,11.767,11.7091,11.7606,26800.0
2009-06-18 09:45:00,18.26,18.33,18.24,18.3,24300.0,11.7606,11.8057,11.7477,11.7863,24300.0
2009-06-18 09:50:00,18.3,18.35,18.23,18.34,30300.0,11.7863,11.8186,11.7413,11.8121,30300.0
2009-06-18 09:55:00,18.35,18.49,18.34,18.47,31000.0,11.8186,11.9087,11.8121,11.8958,31000.0
2009-06-18 10:00:00,18.49,18.52,18.44,18.44,27900.0,11.9087,11.928,11.8765,11.8765,27900.0
2009-06-18 10:05:00,18.45,18.45,18.42,18.42,7500.0,11.883,11.883,11.8636,11.8636,7500.0
2009-06-18 10:10:00,18.43,18.51,18.42,18.43,25900.0,11.8701,11.9216,11.8636,11.8701,25900.0
2009-06-18 10:15:00,18.43,18.49,18.43,18.46,14600.0,11.8701,11.9087,11.8701,11.8894,14600.0
2009-06-18 10:20:00,18.45,18.45,18.42,18.42,8000.0,11.883,11.883,11.8636,11.8636,8000.0
2009-06-18 10:25:00,18.43,18.49,18.42,18.48,29200.0,11.8701,11.9087,11.8636,11.9023,29200.0
2009-06-18 10:30:00,18.47,18.55,18.46,18.53,41200.0,11.8958,11.9474,11.8894,11.9345,41200.0
2009-06-18 10:35:00,18.54,18.56,18.49,18.55,58800.0,11.9409,11.9538,11.9087,11.9474,58800.0
2009-06-18 10:40:00,18.54,18.56,18.5,18.53,63800.0,11.9409,11.9538,11.9152,11.9345,63800.0
2009-06-18 10:45:00,18.52,18.53,18.51,18.52,10600.0,11.928,11.9345,11.9216,11.928,10600.0
2009-06-18 10:50:00,18.52,18.54,18.5,18.51,34700.0,11.928,11.9409,11.9152,11.9216,34700.0
2009-06-18 10:55:00,18.51,18.53,18.51,18.51,23900.0,11.9216,11.9345,11.9216,11.9216,23900.0
2009-06-18 11:00:00,18.51,18.57,18.51,18.55,17800.0,11.9216,11.9602,11.9216,11.9474,17800.0
2009-06-18 11:05:00,18.56,18.57,18.5,18.51,25600.0,11.9538,11.9602,11.9152,11.9216,25600.0
2009-06-18 11:10:00,18.52,18.54,18.5,18.53,23100.0,11.928,11.9409,11.9152,11.9345,23100.0
2009-06-18 11:15:00,18.54,18.64,18.53,18.63,57200.0,11.9409,12.0053,11.9345,11.9989,57200.0
2009-06-18 11:20:00,18.63,18.63,18.6,18.6,13400.0,11.9989,11.9989,11.9796,11.9796,13400.0
2009-06-18 11:25:00,18.6,18.61,18.57,18.57,13300.0,11.9796,11.986,11.9602,11.9602,13300.0
2009-06-18 11:30:00,18.57,18.58,18.56,18.57,8600.0,11.9602,11.9667,11.9538,11.9602,8600.0
2009-06-18 11:35:00,18.56,18.56,18.53,18.53,15500.0,11.9538,11.9538,11.9345,11.9345,15500.0
2009-06-18 11:40:00,18.53,18.54,18.5,18.51,13400.0,11.9345,11.9409,11.9152,11.9216,13400.0
2009-06-18 11:45:00,18.51,18.51,18.49,18.49,12400.0,11.9216,11.9216,11.9087,11.9087,12400.0
2009-06-18 11:50:00,18.5,18.53,18.5,18.53,10900.0,11.9152,11.9345,11.9152,11.9345,10900.0
2009-06-18 11:55:00,18.53,18.63,18.53,18.62,19200.0,11.9345,11.9989,11.9345,11.9924,19200.0
2009-06-18 12:00:00,18.61,18.63,18.61,18.62,11700.0,11.986,11.9989,11.986,11.9924,11700.0
2009-06-18 12:05:00,18.62,18.63,18.62,18.62,9500.0,11.9924,11.9989,11.9924,11.9924,9500.0
2009-06-18 12:10:00,18.63,18.65,18.63,18.65,15500.0,11.9989,12.0118,11.9989,12.0118,15500.0
2009-06-18 12:15:00,18.65,18.66,18.64,18.66,10900.0,12.0118,12.0182,12.0053,12.0182,10900.0
2009-06-18 12:20:00,18.66,18.67,18.62,18.63,27200.0,12.0182,12.0247,11.9924,11.9989,27200.0
2009-06-18 12:25:00,18.63,18.66,18.62,18.65,23900.0,11.9989,12.0182,11.9924,12.0118,23900.0
2009-06-18 12:30:00,18.65,18.7,18.65,18.69,73200.0,12.0118,12.044,12.0118,12.0375,73200.0
2009-06-18 12:35:00,18.69,18.69,18.65,18.65,20400.0,12.0375,12.0375,12.0118,12.0118,20400.0
2009-06-18 12:40:00,18.65,18.66,18.64,18.64,12000.0,12.0118,12.0182,12.0053,12.0053,12000.0
2009-06-18 12:45:00,18.64,18.74,18.64,18.74,27800.0,12.0053,12.0697,12.0053,12.0697,27800.0
2009-06-18 12:50:00,18.74,18.74,18.71,18.72,16900.0,12.0697,12.0697,12.0504,12.0569,16900.0
2009-06-18 12:55:00,18.72,18.73,18.71,18.73,12400.0,12.0569,12.0633,12.0504,12.0633,12400.0
2009-06-18 13:00:00,18.73,18.74,18.72,18.73,16900.0,12.0633,12.0697,12.0569,12.0633,16900.0
2009-06-18 13:05:00,18.73,18.78,18.72,18.78,19800.0,12.0633,12.0955,12.0569,12.0955,19800.0
2009-06-18 13:10:00,18.78,18.78,18.75,18.77,9800.0,12.0955,12.0955,12.0762,12.0891,9800.0
2009-06-18 13:15:00,18.77,18.77,18.72,18.72,8200.0,12.0891,12.0891,12.0569,12.0569,8200.0
2009-06-18 13:20:00,18.72,18.76,18.72,18.75,16700.0,12.0569,12.0826,12.0569,12.0762,16700.0
2009-06-18 13:25:00,18.75,18.78,18.75,18.77,22000.0,12.0762,12.0955,12.0762,12.0891,22000.0
2009-06-18 13:30:00,18.77,18.78,18.77,18.78,14700.0,12.0891,12.0955,12.0891,12.0955,14700.0
2009-06-18 13:35:00,18.79,18.79,18.75,18.77,19900.0,12.1019,12.1019,12.0762,12.0891,19900.0
2009-06-18 13:40:00,18.77,18.82,18.76,18.82,27200.0,12.0891,12.1213,12.0826,12.1213,27200.0
2009-06-18 13:45:00,18.82,18.86,18.81,18.85,56200.0,12.1213,12.147,12.1148,12.1406,56200.0
2009-06-18 13:50:00,18.85,18.9,18.85,18.9,51800.0,12.1406,12.1728,12.1406,12.1728,51800.0
2009-06-18 13:55:00,18.9,18.9,18.83,18.85,61500.0,12.1728,12.1728,12.1277,12.1406,61500.0
2009-06-18 14:00:00,18.85,18.88,18.81,18.87,66800.0,12.1406,12.1599,12.1148,12.1535,66800.0
2009-06-18 14:05:00,18.87,18.87,18.81,18.82,25200.0,12.1535,12.1535,12.1148,12.1213,25200.0
2009-06-18 14:10:00,18.82,18.82,18.77,18.8,39000.0,12.1213,12.1213,12.0891,12.1084,39000.0
2009-06-18 14:15:00,18.8,18.83,18.79,18.82,24700.0,12.1084,12.1277,12.1019,12.1213,24700.0
2009-06-18 14:20:00,18.82,18.82,18.76,18.78,23500.0,12.1213,12.1213,12.0826,12.0955,23500.0
2009-06-18 14:25:00,18.79,18.79,18.76,18.78,25800.0,12.1019,12.1019,12.0826,12.0955,25800.0
2009-06-18 14:30:00,18.78,18.8,18.74,18.75,21100.0,12.0955,12.1084,12.0697,12.0762,21100.0
2009-06-18 14:35:00,18.74,18.76,18.72,18.75,22700.0,12.0697,12.0826,12.0569,12.0762,22700.0
2009-06-18 14:40:00,18.74,18.81,18.74,18.81,33400.0,12.0697,12.1148,12.0697,12.1148,33400.0
2009-06-18 14:45:00,18.82,18.86,18.81,18.84,58700.0,12.1213,12.147,12.1148,12.1341,58700.0
2009-06-18 14:50:00,18.84,18.84,18.8,18.81,24100.0,12.1341,12.1341,12.1084,12.1148,24100.0
2009-06-18 14:55:00,18.81,18.82,18.79,18.81,43200.0,12.1148,12.1213,12.1019,12.1148,43200.0
2009-06-18 15:00:00,18.81,18.83,18.78,18.78,17500.0,12.1148,12.1277,12.0955,12.0955,17500.0
2009-06-18 15:05:00,18.78,18.79,18.78,18.78,8700.0,12.0955,12.1019,12.0955,12.0955,8700.0
2009-06-18 15:10:00,18.79,18.8,18.77,18.77,21500.0,12.1019,12.1084,12.0891,12.0891,21500.0
2009-06-18 15:15:00,18.78,18.8,18.76,18.77,23400.0,12.0955,12.1084,12.0826,12.0891,23400.0
2009-06-18 15:20:00,18.76,18.77,18.72,18.74,35000.0,12.0826,12.0891,12.0569,12.0697,35000.0
2009-06-18 15:25:00,18.75,18.76,18.73,18.76,35500.0,12.0762,12.0826,12.0633,12.0826,35500.0
2009-06-18 15:30:00,18.76,18.79,18.76,18.78,36300.0,12.0826,12.1019,12.0826,12.0955,36300.0
2009-06-18 15:35:00,18.77,18.78,18.74,18.76,56100.0,12.0891,12.0955,12.0697,12.0826,56100.0
2009-06-18 15:40:00,18.75,18.79,18.74,18.77,41400.0,12.0762,12.1019,12.0697,12.0891,41400.0
2009-06-18 15:45:00,18.76,18.77,18.7,18.71,56900.0,12.0826,12.0891,12.044,12.0504,56900.0
2009-06-18 15:50:00,18.72,18.72,18.66,18.71,58400.0,12.0569,12.0569,12.0182,12.0504,58400.0
2009-06-18 15:55:00,18.73,18.74,18.72,18.72,70100.0,12.0633,12.0697,12.0569,12.0569,70100.0
2009-06-19 09:30:00,19.02,19.1,18.94,19.05,890200.0,12.2501,12.3016,12.1985,12.2694,890200.0
2009-06-19 09:35:00,19.05,19.1,18.95,19.03,36000.0,12.2694,12.3016,12.205,12.2565,36000.0
2009-06-19 09:40:00,19.01,19.03,18.93,19.02,62900.0,12.2436,12.2565,12.1921,12.2501,62900.0
2009-06-19 09:45:00,19.02,19.08,19.01,19.04,112000.0,12.2501,12.2887,12.2436,12.263,112000.0
2009-06-19 09:50:00,19.04,19.05,18.98,18.98,56500.0,12.263,12.2694,12.2243,12.2243,56500.0
2009-06-19 09:55:00,18.99,19.02,18.97,19.01,107000.0,12.2308,12.2501,12.2179,12.2436,107000.0
2009-06-19 10:00:00,19.0,19.02,18.97,18.99,38500.0,12.2372,12.2501,12.2179,12.2308,38500.0
2009-06-19 10:05:00,18.99,19.0,18.94,18.95,43400.0,12.2308,12.2372,12.1985,12.205,43400.0
2009-06-19 10:10:00,18.95,18.96,18.88,18.89,53800.0,12.205,12.2114,12.1599,12.1663,53800.0
2009-06-19 10:15:00,18.88,18.91,18.88,18.91,24100.0,12.1599,12.1792,12.1599,12.1792,24100.0
2009-06-19 10:20:00,18.91,18.94,18.9,18.93,34400.0,12.1792,12.1985,12.1728,12.1921,34400.0
2009-06-19 10:25:00,18.94,18.94,18.9,18.91,27000.0,12.1985,12.1985,12.1728,12.1792,27000.0
2009-06-19 10:30:00,18.91,18.98,18.91,18.96,13100.0,12.1792,12.2243,12.1792,12.2114,13100.0
2009-06-19 10:35:00,18.97,18.99,18.95,18.97,7000.0,12.2179,12.2308,12.205,12.2179,7000.0
2009-06-19 10:40:00,18.97,18.97,18.93,18.95,13600.0,12.2179,12.2179,12.1921,12.205,13600.0
2009-06-19 10:45:00,18.95,18.98,18.94,18.98,17100.0,12.205,12.2243,12.1985,12.2243,17100.0
2009-06-19 10:50:00,18.98,19.01,18.97,19.01,20700.0,12.2243,12.2436,12.2179,12.2436,20700.0
2009-06-19 10:55:00,19.01,19.02,18.96,18.99,35800.0,12.2436,12.2501,12.2114,12.2308,35800.0
2009-06-19 11:00:00,18.99,19.0,18.98,18.99,23700.0,12.2308,12.2372,12.2243,12.2308,23700.0
2009-06-19 11:05:00,18.99,19.01,18.99,18.99,46300.0,12.2308,12.2436,12.2308,12.2308,46300.0
2009-06-19 11:10:00,18.99,19.0,18.98,18.99,36700.0,12.2308,12.2372,12.2243,12.2308,36700.0
2009-06-19 11:15:00,18.99,19.01,18.99,19.0,114100.0,12.2308,12.2436,12.2308,12.2372,114100.0
2009-06-19 11:20:00,19.0,19.01,18.99,19.0,46400.0,12.2372,12.2436,12.2308,12.2372,46400.0
2009-06-19 11:25:00,19.0,19.01,18.99,19.0,25800.0,12.2372,12.2436,12.2308,12.2372,25800.0
2009-06-19 11:30:00,19.0,19.01,18.99,19.0,45100.0,12.2372,12.2436,12.2308,12.2372,45100.0
2009-06-19 11:35:00,18.99,19.01,18.99,19.0,14900.0,12.2308,12.2436,12.2308,12.2372,14900.0
2009-06-19 11:40:00,19.0,19.0,18.98,18.98,20200.0,12.2372,12.2372,12.2243,12.2243,20200.0
2009-06-19 11:45:00,18.98,18.98,18.93,18.93,8300.0,12.2243,12.2243,12.1921,12.1921,8300.0
2009-06-19 11:50:00,18.93,18.94,18.93,18.93,6000.0,12.1921,12.1985,12.1921,12.1921,6000.0
2009-06-19 11:55:00,18.94,18.94,18.93,18.94,17400.0,12.1985,12.1985,12.1921,12.1985,17400.0
2009-06-19 12:00:00,18.94,18.95,18.93,18.95,19600.0,12.1985,12.205,12.1921,12.205,19600.0
2009-06-19 12:05:00,18.95,18.97,18.94,18.95,16700.0,12.205,12.2179,12.1985,12.205,16700.0
2009-06-19 12:10:00,18.96,18.96,18.9,18.91,22900.0,12.2114,12.2114,12.1728,12.1792,22900.0
2009-06-19 12:15:00,18.91,18.92,18.9,18.92,8200.0,12.1792,12.1857,12.1728,12.1857,8200.0
2009-06-19 12:20:00,18.91,18.91,18.9,18.9,5900.0,12.1792,12.1792,12.1728,12.1728,5900.0
2009-06-19 12:25:00,18.9,18.9,18.83,18.84,43500.0,12.1728,12.1728,12.1277,12.1341,43500.0
2009-06-19 12:30:00,18.84,18.88,18.84,18.86,27500.0,12.1341,12.1599,12.1341,12.147,27500.0
2009-06-19 12:35:00,18.86,18.89,18.85,18.88,20600.0,12.147,12.1663,12.1406,12.1599,20600.0
2009-06-19 12:40:00,18.88,18.91,18.88,18.9,8500.0,12.1599,12.1792,12.1599,12.1728,8500.0
2009-06-19 12:45:00,18.91,18.91,18.9,18.9,7000.0,12.1792,12.1792,12.1728,12.1728,7000.0
2009-06-19 12:50:00,18.9,18.91,18.9,18.91,11400.0,12.1728,12.1792,12.1728,12.1792,11400.0
2009-06-19 12:55:00,18.91,18.91,18.87,18.87,11100.0,12.1792,12.1792,12.1535,12.1535,11100.0
2009-06-19 13:00:00,18.88,18.88,18.87,18.87,3400.0,12.1599,12.1599,12.1535,12.1535,3400.0
2009-06-19 13:05:00,18.87,18.87,18.83,18.83,114000.0,12.1535,12.1535,12.1277,12.1277,114000.0
2009-06-19 13:10:00,18.83,18.83,18.82,18.82,7000.0,12.1277,12.1277,12.1213,12.1213,7000.0
2009-06-19 13:15:00,18.83,18.83,18.82,18.83,6400.0,12.1277,12.1277,12.1213,12.1277,6400.0
2009-06-19 13:20:00,18.82,18.82,18.79,18.8,24100.0,12.1213,12.1213,12.1019,12.1084,24100.0
2009-06-19 13:25:00,18.79,18.8,18.79,18.79,2900.0,12.1019,12.1084,12.1019,12.1019,2900.0
2009-06-19 13:30:00,18.79,18.81,18.79,18.81,18700.0,12.1019,12.1148,12.1019,12.1148,18700.0
2009-06-19 13:35:00,18.81,18.83,18.8,18.8,22200.0,12.1148,12.1277,12.1084,12.1084,22200.0
2009-06-19 13:40:00,18.81,18.81,18.8,18.81,4100.0,12.1148,12.1148,12.1084,12.1148,4100.0
2009-06-19 13:45:00,18.81,18.81,18.77,18.77,14100.0,12.1148,12.1148,12.0891,12.0891,14100.0
2009-06-19 13:50:00,18.77,18.79,18.77,18.79,19800.0,12.0891,12.1019,12.0891,12.1019,19800.0
2009-06-19 13:55:00,18.8,18.8,18.75,18.76,10300.0,12.1084,12.1084,12.0762,12.0826,10300.0
2009-06-19 14:00:00,18.76,18.78,18.75,18.78,11700.0,12.0826,12.0955,12.0762,12.0955,11700.0
2009-06-19 14:05:00,18.77,18.78,18.75,18.75,11900.0,12.0891,12.0955,12.0762,12.0762,11900.0
2009-06-19 14:10:00,18.76,18.76,18.71,18.72,28400.0,12.0826,12.0826,12.0504,12.0569,28400.0
2009-06-19 14:15:00,18.72,18.73,18.7,18.7,14600.0,12.0569,12.0633,12.044,12.044,14600.0
2009-06-19 14:20:00,18.7,18.71,18.7,18.71,8300.0,12.044,12.0504,12.044,12.0504,8300.0
2009-06-19 14:25:00,18.71,18.73,18.7,18.73,12100.0,12.0504,12.0633,12.044,12.0633,12100.0
2009-06-19 14:30:00,18.73,18.8,18.72,18.79,31900.0,12.0633,12.1084,12.0569,12.1019,31900.0
2009-06-19 14:35:00,18.8,18.8,18.76,18.76,14000.0,12.1084,12.1084,12.0826,12.0826,14000.0
2009-06-19 14:40:00,18.76,18.79,18.76,18.79,17900.0,12.0826,12.1019,12.0826,12.1019,17900.0
2009-06-19 14:45:00,18.78,18.79,18.77,18.77,15100.0,12.0955,12.1019,12.0891,12.0891,15100.0
2009-06-19 14:50:00,18.78,18.79,18.74,18.79,40700.0,12.0955,12.1019,12.0697,12.1019,40700.0
2009-06-19 14:55:00,18.79,18.81,18.78,18.79,14800.0,12.1019,12.1148,12.0955,12.1019,14800.0
2009-06-19 15:00:00,18.8,18.81,18.77,18.79,23500.0,12.1084,12.1148,12.0891,12.1019,23500.0
2009-06-19 15:05:00,18.79,18.8,18.74,18.76,22300.0,12.1019,12.1084,12.0697,12.0826,22300.0
2009-06-19 15:10:00,18.75,18.8,18.75,18.78,22800.0,12.0762,12.1084,12.0762,12.0955,22800.0
2009-06-19 15:15:00,18.78,18.83,18.77,18.81,76900.0,12.0955,12.1277,12.0891,12.1148,76900.0
2009-06-19 15:20:00,18.8,18.83,18.79,18.8,52800.0,12.1084,12.1277,12.1019,12.1084,52800.0
2009-06-19 15:25:00,18.79,18.83,18.78,18.82,115200.0,12.1019,12.1277,12.0955,12.1213,115200.0
2009-06-19 15:30:00,18.82,18.85,18.81,18.84,64600.0,12.1213,12.1406,12.1148,12.1341,64600.0
2009-06-19 15:35:00,18.84,18.86,18.83,18.85,55400.0,12.1341,12.147,12.1277,12.1406,55400.0
2009-06-19 15:40:00,18.85,18.91,18.85,18.9,183000.0,12.1406,12.1792,12.1406,12.1728,183000.0
2009-06-19 15:45:00,18.91,18.92,18.84,18.92,108600.0,12.1792,12.1857,12.1341,12.1857,108600.0
2009-06-19 15:50:00,18.92,18.92,18.84,18.89,106600.0,12.1857,12.1857,12.1341,12.1663,106600.0
2009-06-19 15:55:00,18.89,18.89,18.84,18.85,212700.0,12.1663,12.1663,12.1341,12.1406,212700.0
2009-06-22 09:30:00,18.76,18.86,18.68,18.8,38400.0,12.0826,12.147,12.0311,12.1084,38400.0
2009-06-22 09:35:00,18.79,18.85,18.72,18.72,21600.0,12.1019,12.1406,12.0569,12.0569,21600.0
2009-06-22 09:40:00,18.75,18.75,18.61,18.61,30000.0,12.0762,12.0762,11.986,11.986,30000.0
2009-06-22 09:45:00,18.61,18.67,18.59,18.65,39200.0,11.986,12.0247,11.9731,12.0118,39200.0
2009-06-22 09:50:00,18.65,18.68,18.64,18.65,33700.0,12.0118,12.0311,12.0053,12.0118,33700.0
2009-06-22 09:55:00,18.65,18.69,18.61,18.68,72800.0,12.0118,12.0375,11.986,12.0311,72800.0
2009-06-22 10:00:00,18.69,18.7,18.63,18.65,88200.0,12.0375,12.044,11.9989,12.0118,88200.0
2009-06-22 10:05:00,18.65,18.65,18.6,18.63,28200.0,12.0118,12.0118,11.9796,11.9989,28200.0
2009-06-22 10:10:00,18.63,18.64,18.57,18.58,19800.0,11.9989,12.0053,11.9602,11.9667,19800.0
2009-06-22 10:15:00,18.58,18.6,18.54,18.54,37000.0,11.9667,11.9796,11.9409,11.9409,37000.0
2009-06-22 10:20:00,18.53,18.54,18.51,18.52,17900.0,11.9345,11.9409,11.9216,11.928,17900.0
2009-06-22 10:25:00,18.51,18.55,18.5,18.51,20100.0,11.9216,11.9474,11.9152,11.9216,20100.0
2009-06-22 10:30:00,18.51,18.51,18.43,18.43,28300.0,11.9216,11.9216,11.8701,11.8701,28300.0
2009-06-22 10:35:00,18.43,18.45,18.42,18.43,14600.0,11.8701,11.883,11.8636,11.8701,14600.0
2009-06-22 10:40:00,18.43,18.44,18.4,18.42,22800.0,11.8701,11.8765,11.8508,11.8636,22800.0
2009-06-22 10:45:00,18.42,18.45,18.42,18.44,16500.0,11.8636,11.883,11.8636,11.8765,16500.0
2009-06-22 10:50:00,18.43,18.51,18.43,18.5,52700.0,11.8701,11.9216,11.8701,11.9152,52700.0
2009-06-22 10:55:00,18.5,18.51,18.44,18.45,12600.0,11.9152,11.9216,11.8765,11.883,12600.0
2009-06-22 11:00:00,18.45,18.45,18.42,18.43,18600.0,11.883,11.883,11.8636,11.8701,18600.0
2009-06-22 11:05:00,18.44,18.47,18.43,18.43,18200.0,11.8765,11.8958,11.8701,11.8701,18200.0
2009-06-22 11:10:00,18.42,18.43,18.41,18.42,8200.0,11.8636,11.8701,11.8572,11.8636,8200.0
2009-06-22 11:15:00,18.42,18.46,18.42,18.46,24200.0,11.8636,11.8894,11.8636,11.8894,24200.0
2009-06-22 11:20:00,18.46,18.47,18.44,18.44,7000.0,11.8894,11.8958,11.8765,11.8765,7000.0
2009-06-22 11:25:00,18.44,18.45,18.43,18.44,7400.0,11.8765,11.883,11.8701,11.8765,7400.0
2009-06-22 11:30:00,18.43,18.43,18.42,18.42,17100.0,11.8701,11.8701,11.8636,11.8636,17100.0
2009-06-22 11:35:00,18.42,18.43,18.42,18.42,29400.0,11.8636,11.8701,11.8636,11.8636,29400.0
2009-06-22 11:40:00,18.42,18.46,18.42,18.42,35200.0,11.8636,11.8894,11.8636,11.8636,35200.0
2009-06-22 11:45:00,18.42,18.45,18.42,18.42,26100.0,11.8636,11.883,11.8636,11.8636,26100.0
2009-06-22 11:50:00,18.42,18.45,18.42,18.45,27600.0,11.8636,11.883,11.8636,11.883,27600.0
2009-06-22 11:55:00,18.45,18.45,18.42,18.45,47800.0,11.883,11.883,11.8636,11.883,47800.0
2009-06-22 12:00:00,18.44,18.45,18.44,18.45,23400.0,11.8765,11.883,11.8765,11.883,23400.0
2009-06-22 12:05:00,18.44,18.45,18.42,18.42,21800.0,11.8765,11.883,11.8636,11.8636,21800.0
2009-06-22 12:10:00,18.43,18.43,18.42,18.42,9700.0,11.8701,11.8701,11.8636,11.8636,9700.0
2009-06-22 12:15:00,18.42,18.43,18.42,18.42,11700.0,11.8636,11.8701,11.8636,11.8636,11700.0
2009-06-22 12:20:00,18.42,18.46,18.42,18.42,45600.0,11.8636,11.8894,11.8636,11.8636,45600.0
2009-06-22 12:25:00,18.42,18.46,18.42,18.44,32200.0,11.8636,11.8894,11.8636,11.8765,32200.0
2009-06-22 12:30:00,18.44,18.45,18.44,18.44,17900.0,11.8765,11.883,11.8765,11.8765,17900.0
2009-06-22 12:35:00,18.44,18.45,18.42,18.44,17400.0,11.8765,11.883,11.8636,11.8765,17400.0
2009-06-22 12:40:00,18.43,18.44,18.43,18.43,8000.0,11.8701,11.8765,11.8701,11.8701,8000.0
2009-06-22 12:45:00,18.43,18.44,18.43,18.43,11700.0,11.8701,11.8765,11.8701,11.8701,11700.0
2009-06-22 12:50:00,18.43,18.44,18.42,18.42,25900.0,11.8701,11.8765,11.8636,11.8636,25900.0
2009-06-22 12:55:00,18.42,18.44,18.42,18.42,11300.0,11.8636,11.8765,11.8636,11.8636,11300.0
2009-06-22 13:00:00,18.42,18.43,18.42,18.42,7200.0,11.8636,11.8701,11.8636,11.8636,7200.0
2009-06-22 13:05:00,18.42,18.43,18.42,18.42,7100.0,11.8636,11.8701,11.8636,11.8636,7100.0
2009-06-22 13:10:00,18.43,18.43,18.42,18.42,43400.0,11.8701,11.8701,11.8636,11.8636,43400.0
2009-06-22 13:15:00,18.42,18.43,18.34,18.38,65200.0,11.8636,11.8701,11.8121,11.8379,65200.0
2009-06-22 13:20:00,18.38,18.4,18.37,18.39,28500.0,11.8379,11.8508,11.8314,11.8443,28500.0
2009-06-22 13:25:00,18.39,18.43,18.39,18.41,30500.0,11.8443,11.8701,11.8443,11.8572,30500.0
2009-06-22 13:30:00,18.41,18.43,18.41,18.42,11800.0,11.8572,11.8701,11.8572,11.8636,11800.0
2009-06-22 13:35:00,18.42,18.43,18.42,18.42,9700.0,11.8636,11.8701,11.8636,11.8636,9700.0
2009-06-22 13:40:00,18.42,18.44,18.42,18.43,19100.0,11.8636,11.8765,11.8636,11.8701,19100.0
2009-06-22 13:45:00,18.43,18.44,18.43,18.44,22400.0,11.8701,11.8765,11.8701,11.8765,22400.0
2009-06-22 13:50:00,18.45,18.45,18.43,18.44,18600.0,11.883,11.883,11.8701,11.8765,18600.0
2009-06-22 13:55:00,18.45,18.47,18.44,18.46,24400.0,11.883,11.8958,11.8765,11.8894,24400.0
2009-06-22 14:00:00,18.46,18.47,18.45,18.45,22100.0,11.8894,11.8958,11.883,11.883,22100.0
2009-06-22 14:05:00,18.46,18.46,18.42,18.42,16100.0,11.8894,11.8894,11.8636,11.8636,16100.0
2009-06-22 14:10:00,18.42,18.43,18.4,18.42,18700.0,11.8636,11.8701,11.8508,11.8636,18700.0
2009-06-22 14:15:00,18.42,18.48,18.41,18.47,35200.0,11.8636,11.9023,11.8572,11.8958,35200.0
2009-06-22 14:20:00,18.46,18.49,18.46,18.48,29900.0,11.8894,11.9087,11.8894,11.9023,29900.0
2009-06-22 14:25:00,18.47,18.48,18.44,18.44,37800.0,11.8958,11.9023,11.8765,11.8765,37800.0
2009-06-22 14:30:00,18.44,18.45,18.43,18.44,22000.0,11.8765,11.883,11.8701,11.8765,22000.0
2009-06-22 14:35:00,18.44,18.51,18.43,18.51,44600.0,11.8765,11.9216,11.8701,11.9216,44600.0
2009-06-22 14:40:00,18.5,18.51,18.47,18.47,30100.0,11.9152,11.9216,11.8958,11.8958,30100.0
2009-06-22 14:45:00,18.47,18.5,18.46,18.5,31500.0,11.8958,11.9152,11.8894,11.9152,31500.0
2009-06-22 14:50:00,18.5,18.51,18.48,18.51,38100.0,11.9152,11.9216,11.9023,11.9216,38100.0
2009-06-22 14:55:00,18.5,18.52,18.49,18.51,35300.0,11.9152,11.928,11.9087,11.9216,35300.0
2009-06-22 15:00:00,18.51,18.52,18.5,18.51,19900.0,11.9216,11.928,11.9152,11.9216,19900.0
2009-06-22 15:05:00,18.51,18.53,18.5,18.51,49200.0,11.9216,11.9345,11.9152,11.9216,49200.0
2009-06-22 15:10:00,18.51,18.52,18.49,18.52,66200.0,11.9216,11.928,11.9087,11.928,66200.0
2009-06-22 15:15:00,18.52,18.55,18.51,18.54,60300.0,11.928,11.9474,11.9216,11.9409,60300.0
2009-06-22 15:20:00,18.54,18.55,18.51,18.53,39800.0,11.9409,11.9474,11.9216,11.9345,39800.0
2009-06-22 15:25:00,18.53,18.53,18.5,18.5,56500.0,11.9345,11.9345,11.9152,11.9152,56500.0
2009-06-22 15:30:00,18.5,18.54,18.5,18.53,85000.0,11.9152,11.9409,11.9152,11.9345,85000.0
2009-06-22 15:35:00,18.53,18.57,18.53,18.57,48700.0,11.9345,11.9602,11.9345,11.9602,48700.0
2009-06-22 15:40:00,18.56,18.57,18.49,18.49,102900.0,11.9538,11.9602,11.9087,11.9087,102900.0
2009-06-22 15:45:00,18.5,18.55,18.49,18.52,88400.0,11.9152,11.9474,11.9087,11.928,88400.0
2009-06-22 15:50:00,18.53,18.53,18.43,18.44,111700.0,11.9345,11.9345,11.8701,11.8765,111700.0
2009-06-22 15:55:00,18.43,18.44,18.37,18.39,201200.0,11.8701,11.8765,11.8314,11.8443,201200.0
2009-06-23 09:30:00,18.49,18.69,18.45,18.62,49500.0,11.9087,12.0375,11.883,11.9924,49500.0
2009-06-23 09:35:00,18.61,18.63,18.51,18.52,63100.0,11.986,11.9989,11.9216,11.928,63100.0
2009-06-23 09:40:00,18.53,18.58,18.37,18.37,45000.0,11.9345,11.9667,11.8314,11.8314,45000.0
2009-06-23 09:45:00,18.37,18.5,18.36,18.47,94900.0,11.8314,11.9152,11.825,11.8958,94900.0
2009-06-23 09:50:00,18.47,18.63,18.46,18.61,62800.0,11.8958,11.9989,11.8894,11.986,62800.0
2009-06-23 09:55:00,18.61,18.61,18.5,18.52,41400.0,11.986,11.986,11.9152,11.928,41400.0
2009-06-23 10:00:00,18.52,18.61,18.41,18.61,52800.0,11.928,11.986,11.8572,11.986,52800.0
2009-06-23 10:05:00,18.61,18.62,18.48,18.51,48900.0,11.986,11.9924,11.9023,11.9216,48900.0
2009-06-23 10:10:00,18.5,18.5,18.4,18.42,30900.0,11.9152,11.9152,11.8508,11.8636,30900.0
2009-06-23 10:15:00,18.42,18.49,18.39,18.49,26600.0,11.8636,11.9087,11.8443,11.9087,26600.0
2009-06-23 10:20:00,18.49,18.5,18.47,18.48,28900.0,11.9087,11.9152,11.8958,11.9023,28900.0
2009-06-23 10:25:00,18.48,18.48,18.39,18.39,22100.0,11.9023,11.9023,11.8443,11.8443,22100.0
2009-06-23 10:30:00,18.4,18.46,18.39,18.46,15000.0,11.8508,11.8894,11.8443,11.8894,15000.0
2009-06-23 10:35:00,18.45,18.5,18.45,18.5,62300.0,11.883,11.9152,11.883,11.9152,62300.0
2009-06-23 10:40:00,18.5,18.51,18.48,18.5,75900.0,11.9152,11.9216,11.9023,11.9152,75900.0
2009-06-23 10:45:00,18.49,18.51,18.49,18.5,20500.0,11.9087,11.9216,11.9087,11.9152,20500.0
2009-06-23 10:50:00,18.5,18.53,18.48,18.5,53900.0,11.9152,11.9345,11.9023,11.9152,53900.0
2009-06-23 10:55:00,18.49,18.53,18.49,18.51,40100.0,11.9087,11.9345,11.9087,11.9216,40100.0
2009-06-23 11:00:00,18.51,18.52,18.5,18.5,15000.0,11.9216,11.928,11.9152,11.9152,15000.0
2009-06-23 11:05:00,18.5,18.51,18.46,18.46,56900.0,11.9152,11.9216,11.8894,11.8894,56900.0
2009-06-23 11:10:00,18.46,18.47,18.41,18.42,23900.0,11.8894,11.8958,11.8572,11.8636,23900.0
2009-06-23 11:15:00,18.43,18.48,18.43,18.47,53400.0,11.8701,11.9023,11.8701,11.8958,53400.0
2009-06-23 11:20:00,18.48,18.48,18.46,18.46,24300.0,11.9023,11.9023,11.8894,11.8894,24300.0
2009-06-23 11:25:00,18.45,18.47,18.44,18.44,18200.0,11.883,11.8958,11.8765,11.8765,18200.0
2009-06-23 11:30:00,18.44,18.45,18.42,18.45,17600.0,11.8765,11.883,11.8636,11.883,17600.0
2009-06-23 11:35:00,18.44,18.45,18.42,18.45,19600.0,11.8765,11.883,11.8636,11.883,19600.0
2009-06-23 11:40:00,18.44,18.45,18.42,18.43,10800.0,11.8765,11.883,11.8636,11.8701,10800.0
2009-06-23 11:45:00,18.43,18.45,18.43,18.44,11400.0,11.8701,11.883,11.8701,11.8765,11400.0
2009-06-23 11:50:00,18.44,18.45,18.44,18.45,10300.0,11.8765,11.883,11.8765,11.883,10300.0
2009-06-23 11:55:00,18.45,18.46,18.43,18.43,12000.0,11.883,11.8894,11.8701,11.8701,12000.0
2009-06-23 12:00:00,18.43,18.44,18.4,18.42,12800.0,11.8701,11.8765,11.8508,11.8636,12800.0
2009-06-23 12:05:00,18.41,18.43,18.41,18.41,12700.0,11.8572,11.8701,11.8572,11.8572,12700.0
2009-06-23 12:10:00,18.42,18.42,18.39,18.4,21500.0,11.8636,11.8636,11.8443,11.8508,21500.0
2009-06-23 12:15:00,18.4,18.42,18.4,18.42,8400.0,11.8508,11.8636,11.8508,11.8636,8400.0
2009-06-23 12:20:00,18.41,18.41,18.4,18.41,18400.0,11.8572,11.8572,11.8508,11.8572,18400.0
2009-06-23 12:25:00,18.4,18.42,18.39,18.41,31300.0,11.8508,11.8636,11.8443,11.8572,31300.0
2009-06-23 12:30:00,18.41,18.41,18.4,18.4,4800.0,11.8572,11.8572,11.8508,11.8508,4800.0
2009-06-23 12:35:00,18.4,18.48,18.4,18.44,33600.0,11.8508,11.9023,11.8508,11.8765,33600.0
2009-06-23 12:40:00,18.44,18.45,18.42,18.42,20100.0,11.8765,11.883,11.8636,11.8636,20100.0
2009-06-23 12:45:00,18.42,18.43,18.41,18.42,11600.0,11.8636,11.8701,11.8572,11.8636,11600.0
2009-06-23 12:50:00,18.42,18.43,18.39,18.41,24200.0,11.8636,11.8701,11.8443,11.8572,24200.0
2009-06-23 12:55:00,18.4,18.4,18.4,18.4,4300.0,11.8508,11.8508,11.8508,11.8508,4300.0
2009-06-23 13:00:00,18.4,18.46,18.4,18.45,21800.0,11.8508,11.8894,11.8508,11.883,21800.0
2009-06-23 13:05:00,18.45,18.47,18.42,18.46,35700.0,11.883,11.8958,11.8636,11.8894,35700.0
2009-06-23 13:10:00,18.47,18.48,18.44,18.44,10600.0,11.8958,11.9023,11.8765,11.8765,10600.0
2009-06-23 13:15:00,18.44,18.45,18.42,18.45,6900.0,11.8765,11.883,11.8636,11.883,6900.0
2009-06-23 13:20:00,18.45,18.46,18.44,18.44,4400.0,11.883,11.8894,11.8765,11.8765,4400.0
2009-06-23 13:25:00,18.44,18.44,18.4,18.41,9000.0,11.8765,11.8765,11.8508,11.8572,9000.0
2009-06-23 13:30:00,18.4,18.44,18.39,18.42,78400.0,11.8508,11.8765,11.8443,11.8636,78400.0
2009-06-23 13:35:00,18.43,18.43,18.42,18.42,1700.0,11.8701,11.8701,11.8636,11.8636,1700.0
2009-06-23 13:40:00,18.42,18.43,18.4,18.41,13000.0,11.8636,11.8701,11.8508,11.8572,13000.0
2009-06-23 13:45:00,18.42,18.42,18.4,18.4,8300.0,11.8636,11.8636,11.8508,11.8508,8300.0
2009-06-23 13:50:00,18.4,18.41,18.39,18.41,22600.0,11.8508,11.8572,11.8443,11.8572,22600.0
2009-06-23 13:55:00,18.41,18.42,18.39,18.4,21300.0,11.8572,11.8636,11.8443,11.8508,21300.0
2009-06-23 14:00:00,18.4,18.47,18.39,18.46,37000.0,11.8508,11.8958,11.8443,11.8894,37000.0
2009-06-23 14:05:00,18.46,18.46,18.44,18.46,16100.0,11.8894,11.8894,11.8765,11.8894,16100.0
2009-06-23 14:10:00,18.45,18.49,18.45,18.48,14500.0,11.883,11.9087,11.883,11.9023,14500.0
2009-06-23 14:15:00,18.48,18.53,18.48,18.52,12700.0,11.9023,11.9345,11.9023,11.928,12700.0
2009-06-23 14:20:00,18.51,18.52,18.48,18.48,14200.0,11.9216,11.928,11.9023,11.9023,14200.0
2009-06-23 14:25:00,18.49,18.49,18.46,18.46,7600.0,11.9087,11.9087,11.8894,11.8894,7600.0
2009-06-23 14:30:00,18.47,18.47,18.45,18.46,7500.0,11.8958,11.8958,11.883,11.8894,7500.0
2009-06-23 14:35:00,18.46,18.46,18.44,18.44,10300.0,11.8894,11.8894,11.8765,11.8765,10300.0
2009-06-23 14:40:00,18.44,18.45,18.41,18.42,12700.0,11.8765,11.883,11.8572,11.8636,12700.0
2009-06-23 14:45:00,18.42,18.43,18.41,18.43,20400.0,11.8636,11.8701,11.8572,11.8701,20400.0
2009-06-23 14:50:00,18.42,18.47,18.42,18.47,16400.0,11.8636,11.8958,11.8636,11.8958,16400.0
2009-06-23 14:55:00,18.46,18.47,18.43,18.47,20600.0,11.8894,11.8958,11.8701,11.8958,20600.0
2009-06-23 15:00:00,18.47,18.47,18.45,18.47,15300.0,11.8958,11.8958,11.883,11.8958,15300.0
2009-06-23 15:05:00,18.47,18.48,18.44,18.44,16600.0,11.8958,11.9023,11.8765,11.8765,16600.0
2009-06-23 15:10:00,18.45,18.5,18.43,18.5,21700.0,11.883,11.9152,11.8701,11.9152,21700.0
2009-06-23 15:15:00,18.49,18.52,18.49,18.51,31700.0,11.9087,11.928,11.9087,11.9216,31700.0
2009-06-23 15:20:00,18.5,18.51,18.47,18.48,31500.0,11.9152,11.9216,11.8958,11.9023,31500.0
2009-06-23 15:25:00,18.48,18.55,18.48,18.53,27900.0,11.9023,11.9474,11.9023,11.9345,27900.0
2009-06-23 15:30:00,18.53,18.56,18.48,18.56,95400.0,11.9345,11.9538,11.9023,11.9538,95400.0
2009-06-23 15:35:00,18.56,18.61,18.56,18.59,145000.0,11.9538,11.986,11.9538,11.9731,145000.0
2009-06-23 15:40:00,18.6,18.61,18.59,18.61,70300.0,11.9796,11.986,11.9731,11.986,70300.0
2009-06-23 15:45:00,18.61,18.64,18.59,18.64,93600.0,11.986,12.0053,11.9731,12.0053,93600.0
2009-06-23 15:50:00,18.64,18.64,18.59,18.6,40200.0,12.0053,12.0053,11.9731,11.9796,40200.0
2009-06-23 15:55:00,18.6,18.6,18.53,18.55,121300.0,11.9796,11.9796,11.9345,11.9474,121300.0
2009-06-24 09:30:00,18.69,18.76,18.66,18.68,61200.0,12.0375,12.0826,12.0182,12.0311,61200.0
2009-06-24 09:35:00,18.69,18.87,18.69,18.69,45500.0,12.0375,12.1535,12.0375,12.0375,45500.0
2009-06-24 09:40:00,18.71,18.81,18.67,18.68,47400.0,12.0504,12.1148,12.0247,12.0311,47400.0
2009-06-24 09:45:00,18.7,18.7,18.65,18.68,39700.0,12.044,12.044,12.0118,12.0311,39700.0
2009-06-24 09:50:00,18.68,18.76,18.68,18.76,49800.0,12.0311,12.0826,12.0311,12.0826,49800.0
2009-06-24 09:55:00,18.76,18.82,18.75,18.82,64800.0,12.0826,12.1213,12.0762,12.1213,64800.0
2009-06-24 10:00:00,18.81,18.81,18.73,18.81,29300.0,12.1148,12.1148,12.0633,12.1148,29300.0
2009-06-24 10:05:00,18.82,18.88,18.79,18.87,41800.0,12.1213,12.1599,12.1019,12.1535,41800.0
2009-06-24 10:10:00,18.87,18.91,18.85,18.91,26700.0,12.1535,12.1792,12.1406,12.1792,26700.0
2009-06-24 10:15:00,18.91,18.91,18.9,18.9,17600.0,12.1792,12.1792,12.1728,12.1728,17600.0
2009-06-24 10:20:00,18.91,18.93,18.87,18.89,54800.0,12.1792,12.1921,12.1535,12.1663,54800.0
2009-06-24 10:25:00,18.9,18.98,18.89,18.97,18500.0,12.1728,12.2243,12.1663,12.2179,18500.0
2009-06-24 10:30:00,18.97,19.01,18.94,18.95,94400.0,12.2179,12.2436,12.1985,12.205,94400.0
2009-06-24 10:35:00,18.95,18.95,18.92,18.95,14800.0,12.205,12.205,12.1857,12.205,14800.0
2009-06-24 10:40:00,18.94,18.96,18.92,18.95,12000.0,12.1985,12.2114,12.1857,12.205,12000.0
2009-06-24 10:45:00,18.95,19.0,18.94,19.0,23300.0,12.205,12.2372,12.1985,12.2372,23300.0
2009-06-24 10:50:00,19.0,19.01,18.98,18.98,39200.0,12.2372,12.2436,12.2243,12.2243,39200.0
2009-06-24 10:55:00,18.98,18.99,18.95,18.97,10600.0,12.2243,12.2308,12.205,12.2179,10600.0
2009-06-24 11:00:00,18.96,19.0,18.96,19.0,14000.0,12.2114,12.2372,12.2114,12.2372,14000.0
2009-06-24 11:05:00,18.99,19.01,18.98,18.99,34600.0,12.2308,12.2436,12.2243,12.2308,34600.0
2009-06-24 11:10:00,19.0,19.0,18.99,18.99,71700.0,12.2372,12.2372,12.2308,12.2308,71700.0
2009-06-24 11:15:00,18.99,19.0,18.98,18.99,17800.0,12.2308,12.2372,12.2243,12.2308,17800.0
2009-06-24 11:20:00,18.98,18.98,18.94,18.98,24600.0,12.2243,12.2243,12.1985,12.2243,24600.0
2009-06-24 11:25:00,18.97,18.98,18.96,18.97,4900.0,12.2179,12.2243,12.2114,12.2179,4900.0
2009-06-24 11:30:00,18.97,19.0,18.97,18.99,12600.0,12.2179,12.2372,12.2179,12.2308,12600.0
2009-06-24 11:35:00,18.99,19.01,18.99,19.0,49800.0,12.2308,12.2436,12.2308,12.2372,49800.0
2009-06-24 11:40:00,19.01,19.01,18.99,19.01,20800.0,12.2436,12.2436,12.2308,12.2436,20800.0
2009-06-24 11:45:00,19.0,19.01,18.99,19.0,14800.0,12.2372,12.2436,12.2308,12.2372,14800.0
2009-06-24 11:50:00,18.99,19.0,18.99,19.0,5800.0,12.2308,12.2372,12.2308,12.2372,5800.0
2009-06-24 11:55:00,19.0,19.02,18.99,19.01,21500.0,12.2372,12.2501,12.2308,12.2436,21500.0
2009-06-24 12:00:00,19.02,19.05,19.01,19.04,26300.0,12.2501,12.2694,12.2436,12.263,26300.0
2009-06-24 12:05:00,19.05,19.05,19.03,19.03,10000.0,12.2694,12.2694,12.2565,12.2565,10000.0
2009-06-24 12:10:00,19.02,19.03,19.02,19.03,2700.0,12.2501,12.2565,12.2501,12.2565,2700.0
2009-06-24 12:15:00,19.02,19.02,18.98,18.98,16700.0,12.2501,12.2501,12.2243,12.2243,16700.0
2009-06-24 12:20:00,18.99,19.0,18.94,18.94,24700.0,12.2308,12.2372,12.1985,12.1985,24700.0
2009-06-24 12:25:00,18.93,19.0,18.92,19.0,178400.0,12.1921,12.2372,12.1857,12.2372,178400.0
2009-06-24 12:30:00,19.0,19.0,18.99,19.0,1300.0,12.2372,12.2372,12.2308,12.2372,1300.0
2009-06-24 12:35:00,19.0,19.0,18.98,18.98,10900.0,12.2372,12.2372,12.2243,12.2243,10900.0
2009-06-24 12:40:00,18.98,18.98,18.97,18.97,8300.0,12.2243,12.2243,12.2179,12.2179,8300.0
2009-06-24 12:45:00,18.98,19.0,18.97,18.99,14200.0,12.2243,12.2372,12.2179,12.2308,14200.0
2009-06-24 12:50:00,19.0,19.0,18.99,19.0,208300.0,12.2372,12.2372,12.2308,12.2372,208300.0
2009-06-24 12:55:00,19.0,19.01,19.0,19.0,2400.0,12.2372,12.2436,12.2372,12.2372,2400.0
2009-06-24 13:00:00,19.01,19.02,19.0,19.02,10500.0,12.2436,12.2501,12.2372,12.2501,10500.0
2009-06-24 13:05:00,19.03,19.03,19.02,19.03,7300.0,12.2565,12.2565,12.2501,12.2565,7300.0
2009-06-24 13:10:00,19.03,19.04,19.02,19.02,10100.0,12.2565,12.263,12.2501,12.2501,10100.0
2009-06-24 13:15:00,19.02,19.03,19.02,19.03,14400.0,12.2501,12.2565,12.2501,12.2565,14400.0
2009-06-24 13:20:00,19.03,19.03,19.01,19.01,6200.0,12.2565,12.2565,12.2436,12.2436,6200.0
2009-06-24 13:25:00,19.01,19.04,19.01,19.03,37400.0,12.2436,12.263,12.2436,12.2565,37400.0
2009-06-24 13:30:00,19.03,19.04,19.0,19.01,16700.0,12.2565,12.263,12.2372,12.2436,16700.0
2009-06-24 13:35:00,19.01,19.04,19.0,19.03,24600.0,12.2436,12.263,12.2372,12.2565,24600.0
2009-06-24 13:40:00,19.03,19.04,19.02,19.02,8900.0,12.2565,12.263,12.2501,12.2501,8900.0
2009-06-24 13:45:00,19.02,19.03,19.01,19.01,15700.0,12.2501,12.2565,12.2436,12.2436,15700.0
2009-06-24 13:50:00,19.01,19.03,19.01,19.01,9700.0,12.2436,12.2565,12.2436,12.2436,9700.0
2009-06-24 13:55:00,19.01,19.01,19.01,19.01,3000.0,12.2436,12.2436,12.2436,12.2436,3000.0
2009-06-24 14:00:00,19.01,19.02,19.0,19.01,7600.0,12.2436,12.2501,12.2372,12.2436,7600.0
2009-06-24 14:05:00,19.01,19.02,19.0,19.02,8800.0,12.2436,12.2501,12.2372,12.2501,8800.0
2009-06-24 14:10:00,19.01,19.02,18.99,19.0,10600.0,12.2436,12.2501,12.2308,12.2372,10600.0
2009-06-24 14:15:00,19.0,19.03,18.98,18.99,41600.0,12.2372,12.2565,12.2243,12.2308,41600.0
2009-06-24 14:20:00,19.02,19.08,18.99,19.01,75600.0,12.2501,12.2887,12.2308,12.2436,75600.0
2009-06-24 14:25:00,19.01,19.07,18.97,19.0,151400.0,12.2436,12.2823,12.2179,12.2372,151400.0
2009-06-24 14:30:00,19.0,19.02,18.95,19.01,67700.0,12.2372,12.2501,12.205,12.2436,67700.0
2009-06-24 14:35:00,19.0,19.0,18.92,18.94,97800.0,12.2372,12.2372,12.1857,12.1985,97800.0
2009-06-24 14:40:00,18.95,19.03,18.95,19.02,120100.0,12.205,12.2565,12.205,12.2501,120100.0
2009-06-24 14:45:00,19.02,19.05,19.0,19.0,56700.0,12.2501,12.2694,12.2372,12.2372,56700.0
2009-06-24 14:50:00,19.0,19.04,19.0,19.0,34000.0,12.2372,12.263,12.2372,12.2372,34000.0
2009-06-24 14:55:00,19.01,19.04,18.98,19.0,69200.0,12.2436,12.263,12.2243,12.2372,69200.0
2009-06-24 15:00:00,19.0,19.02,18.97,18.99,65400.0,12.2372,12.2501,12.2179,12.2308,65400.0
2009-06-24 15:05:00,18.98,18.99,18.92,18.94,154400.0,12.2243,12.2308,12.1857,12.1985,154400.0
2009-06-24 15:10:00,18.94,18.98,18.91,18.98,97600.0,12.1985,12.2243,12.1792,12.2243,97600.0
2009-06-24 15:15:00,18.98,19.0,18.93,18.98,121000.0,12.2243,12.2372,12.1921,12.2243,121000.0
2009-06-24 15:20:00,18.98,19.01,18.96,18.99,68300.0,12.2243,12.2436,12.2114,12.2308,68300.0
2009-06-24 15:25:00,18.99,19.04,18.97,19.01,72400.0,12.2308,12.263,12.2179,12.2436,72400.0
2009-06-24 15:30:00,19.0,19.01,18.98,19.0,56900.0,12.2372,12.2436,12.2243,12.2372,56900.0
2009-06-24 15:35:00,19.0,19.02,18.97,19.01,121100.0,12.2372,12.2501,12.2179,12.2436,121100.0
2009-06-24 15:40:00,19.01,19.03,18.94,19.0,237600.0,12.2436,12.2565,12.1985,12.2372,237600.0
2009-06-24 15:45:00,19.0,19.06,19.0,19.05,78700.0,12.2372,12.2758,12.2372,12.2694,78700.0
2009-06-24 15:50:00,19.04,19.06,19.0,19.01,88800.0,12.263,12.2758,12.2372,12.2436,88800.0
2009-06-24 15:55:00,19.01,19.03,19.0,19.03,100600.0,12.2436,12.2565,12.2372,12.2565,100600.0
2009-06-25 09:30:00,18.96,19.09,18.87,19.06,43900.0,12.2114,12.2952,12.1535,12.2758,43900.0
2009-06-25 09:35:00,19.05,19.1,18.93,19.08,25700.0,12.2694,12.3016,12.1921,12.2887,25700.0
2009-06-25 09:40:00,19.09,19.15,19.09,19.12,32000.0,12.2952,12.3338,12.2952,12.3145,32000.0
2009-06-25 09:45:00,19.13,19.16,19.02,19.03,35500.0,12.3209,12.3402,12.2501,12.2565,35500.0
2009-06-25 09:50:00,19.02,19.2,19.02,19.2,39500.0,12.2501,12.366,12.2501,12.366,39500.0
2009-06-25 09:55:00,19.2,19.3,19.19,19.28,47100.0,12.366,12.4304,12.3596,12.4175,47100.0
2009-06-25 10:00:00,19.28,19.37,19.27,19.36,65700.0,12.4175,12.4755,12.4111,12.4691,65700.0
2009-06-25 10:05:00,19.36,19.44,19.31,19.43,330000.0,12.4691,12.5206,12.4369,12.5141,330000.0
2009-06-25 10:10:00,19.44,19.52,19.4,19.4,71000.0,12.5206,12.5721,12.4948,12.4948,71000.0
2009-06-25 10:15:00,19.4,19.52,19.38,19.51,60900.0,12.4948,12.5721,12.4819,12.5657,60900.0
2009-06-25 10:20:00,19.51,19.51,19.43,19.43,48400.0,12.5657,12.5657,12.5141,12.5141,48400.0
2009-06-25 10:25:00,19.43,19.5,19.42,19.42,64100.0,12.5141,12.5592,12.5077,12.5077,64100.0
2009-06-25 10:30:00,19.42,19.44,19.4,19.4,33300.0,12.5077,12.5206,12.4948,12.4948,33300.0
2009-06-25 10:35:00,19.4,19.48,19.4,19.41,22400.0,12.4948,12.5463,12.4948,12.5013,22400.0
2009-06-25 10:40:00,19.42,19.46,19.41,19.44,39000.0,12.5077,12.5335,12.5013,12.5206,39000.0
2009-06-25 10:45:00,19.44,19.49,19.44,19.49,26900.0,12.5206,12.5528,12.5206,12.5528,26900.0
2009-06-25 10:50:00,19.49,19.51,19.48,19.51,24800.0,12.5528,12.5657,12.5463,12.5657,24800.0
2009-06-25 10:55:00,19.51,19.51,19.48,19.5,42900.0,12.5657,12.5657,12.5463,12.5592,42900.0
2009-06-25 11:00:00,19.51,19.57,19.49,19.56,74400.0,12.5657,12.6043,12.5528,12.5979,74400.0
2009-06-25 11:05:00,19.56,19.61,19.55,19.61,35400.0,12.5979,12.6301,12.5914,12.6301,35400.0
2009-06-25 11:10:00,19.6,19.61,19.57,19.59,33800.0,12.6236,12.6301,12.6043,12.6172,33800.0
2009-06-25 11:15:00,19.58,19.61,19.58,19.61,36900.0,12.6107,12.6301,12.6107,12.6301,36900.0
2009-06-25 11:20:00,19.61,19.65,19.6,19.63,30100.0,12.6301,12.6558,12.6236,12.643,30100.0
2009-06-25 11:25:00,19.63,19.71,19.63,19.66,95400.0,12.643,12.6945,12.643,12.6623,95400.0
2009-06-25 11:30:00,19.66,19.71,19.65,19.71,54100.0,12.6623,12.6945,12.6558,12.6945,54100.0
2009-06-25 11:35:00,19.71,19.77,19.7,19.76,42700.0,12.6945,12.7331,12.688,12.7267,42700.0
2009-06-25 11:40:00,19.76,19.82,19.76,19.78,55500.0,12.7267,12.7653,12.7267,12.7396,55500.0
2009-06-25 11:45:00,19.79,19.8,19.78,19.8,26900.0,12.746,12.7524,12.7396,12.7524,26900.0
2009-06-25 11:50:00,19.79,19.8,19.75,19.77,21000.0,12.746,12.7524,12.7202,12.7331,21000.0
2009-06-25 11:55:00,19.77,19.85,19.76,19.85,26700.0,12.7331,12.7846,12.7267,12.7846,26700.0
2009-06-25 12:00:00,19.85,19.89,19.85,19.89,52900.0,12.7846,12.8104,12.7846,12.8104,52900.0
2009-06-25 12:05:00,19.89,19.93,19.88,19.91,51500.0,12.8104,12.8362,12.804,12.8233,51500.0
2009-06-25 12:10:00,19.91,19.91,19.88,19.88,36500.0,12.8233,12.8233,12.804,12.804,36500.0
2009-06-25 12:15:00,19.88,19.89,19.86,19.86,26200.0,12.804,12.8104,12.7911,12.7911,26200.0
2009-06-25 12:20:00,19.86,20.0,19.86,19.99,101500.0,12.7911,12.8813,12.7911,12.8748,101500.0
2009-06-25 12:25:00,19.99,20.0,19.98,20.0,88000.0,12.8748,12.8813,12.8684,12.8813,88000.0
2009-06-25 12:30:00,20.0,20.03,19.93,19.93,77100.0,12.8813,12.9006,12.8362,12.8362,77100.0
2009-06-25 12:35:00,19.93,19.93,19.91,19.92,18700.0,12.8362,12.8362,12.8233,12.8297,18700.0
2009-06-25 12:40:00,19.92,19.98,19.91,19.96,58800.0,12.8297,12.8684,12.8233,12.8555,58800.0
2009-06-25 12:45:00,19.95,20.02,19.95,19.98,57600.0,12.8491,12.8941,12.8491,12.8684,57600.0
2009-06-25 12:50:00,19.97,19.98,19.94,19.94,9500.0,12.8619,12.8684,12.8426,12.8426,9500.0
2009-06-25 12:55:00,19.94,19.94,19.89,19.89,102000.0,12.8426,12.8426,12.8104,12.8104,102000.0
2009-06-25 13:00:00,19.9,20.0,19.89,19.99,47400.0,12.8168,12.8813,12.8104,12.8748,47400.0
2009-06-25 13:05:00,19.98,20.07,19.98,20.05,33800.0,12.8684,12.9263,12.8684,12.9135,33800.0
2009-06-25 13:10:00,20.04,20.05,20.0,20.02,68800.0,12.907,12.9135,12.8813,12.8941,68800.0
2009-06-25 13:15:00,20.02,20.06,20.0,20.05,74400.0,12.8941,12.9199,12.8813,12.9135,74400.0
2009-06-25 13:20:00,20.05,20.07,20.02,20.03,76900.0,12.9135,12.9263,12.8941,12.9006,76900.0
2009-06-25 13:25:00,20.03,20.04,20.02,20.03,85200.0,12.9006,12.907,12.8941,12.9006,85200.0
2009-06-25 13:30:00,20.03,20.04,20.02,20.02,50900.0,12.9006,12.907,12.8941,12.8941,50900.0
2009-06-25 13:35:00,20.02,20.02,20.01,20.01,14400.0,12.8941,12.8941,12.8877,12.8877,14400.0
2009-06-25 13:40:00,20.02,20.02,20.0,20.01,65600.0,12.8941,12.8941,12.8813,12.8877,65600.0
2009-06-25 13:45:00,20.01,20.02,19.97,19.97,49400.0,12.8877,12.8941,12.8619,12.8619,49400.0
2009-06-25 13:50:00,19.97,19.99,19.95,19.98,71600.0,12.8619,12.8748,12.8491,12.8684,71600.0
2009-06-25 13:55:00,19.98,20.02,19.98,20.01,43000.0,12.8684,12.8941,12.8684,12.8877,43000.0
2009-06-25 14:00:00,20.02,20.02,19.92,19.92,68000.0,12.8941,12.8941,12.8297,12.8297,68000.0
2009-06-25 14:05:00,19.92,19.93,19.85,19.85,41700.0,12.8297,12.8362,12.7846,12.7846,41700.0
2009-06-25 14:10:00,19.85,19.85,19.83,19.83,17200.0,12.7846,12.7846,12.7718,12.7718,17200.0
2009-06-25 14:15:00,19.83,19.86,19.82,19.82,57100.0,12.7718,12.7911,12.7653,12.7653,57100.0
2009-06-25 14:20:00,19.82,19.83,19.78,19.81,98500.0,12.7653,12.7718,12.7396,12.7589,98500.0
2009-06-25 14:25:00,19.81,19.88,19.81,19.86,43400.0,12.7589,12.804,12.7589,12.7911,43400.0
2009-06-25 14:30:00,19.87,19.88,19.81,19.83,63400.0,12.7975,12.804,12.7589,12.7718,63400.0
2009-06-25 14:35:00,19.83,19.88,19.82,19.83,86800.0,12.7718,12.804,12.7653,12.7718,86800.0
2009-06-25 14:40:00,19.83,19.89,19.82,19.87,62000.0,12.7718,12.8104,12.7653,12.7975,62000.0
2009-06-25 14:45:00,19.87,19.87,19.85,19.86,36500.0,12.7975,12.7975,12.7846,12.7911,36500.0
2009-06-25 14:50:00,19.85,19.85,19.79,19.82,33800.0,12.7846,12.7846,12.746,12.7653,33800.0
2009-06-25 14:55:00,19.81,19.84,19.81,19.81,32500.0,12.7589,12.7782,12.7589,12.7589,32500.0
2009-06-25 15:00:00,19.81,19.82,19.77,19.8,54600.0,12.7589,12.7653,12.7331,12.7524,54600.0
2009-06-25 15:05:00,19.8,19.88,19.78,19.87,52500.0,12.7524,12.804,12.7396,12.7975,52500.0
2009-06-25 15:10:00,19.87,19.9,19.83,19.84,66200.0,12.7975,12.8168,12.7718,12.7782,66200.0
2009-06-25 15:15:00,19.83,19.85,19.78,19.8,49100.0,12.7718,12.7846,12.7396,12.7524,49100.0
2009-06-25 15:20:00,19.8,19.81,19.78,19.81,52300.0,12.7524,12.7589,12.7396,12.7589,52300.0
2009-06-25 15:25:00,19.8,19.84,19.78,19.82,44400.0,12.7524,12.7782,12.7396,12.7653,44400.0
2009-06-25 15:30:00,19.81,19.86,19.81,19.82,158300.0,12.7589,12.7911,12.7589,12.7653,158300.0
2009-06-25 15:35:00,19.82,19.85,19.8,19.84,163800.0,12.7653,12.7846,12.7524,12.7782,163800.0
2009-06-25 15:40:00,19.84,19.87,19.84,19.86,85100.0,12.7782,12.7975,12.7782,12.7911,85100.0
2009-06-25 15:45:00,19.86,19.98,19.86,19.97,173600.0,12.7911,12.8684,12.7911,12.8619,173600.0
2009-06-25 15:50:00,19.96,19.97,19.92,19.96,93500.0,12.8555,12.8619,12.8297,12.8555,93500.0
2009-06-25 15:55:00,19.96,19.99,19.96,19.97,238100.0,12.8555,12.8748,12.8555,12.8619,238100.0
2009-06-26 09:30:00,19.89,19.96,19.78,19.95,52500.0,12.8104,12.8555,12.7396,12.8491,52500.0
2009-06-26 09:35:00,19.95,20.14,19.93,20.07,70300.0,12.8491,12.9714,12.8362,12.9263,70300.0
2009-06-26 09:40:00,20.07,20.2,20.02,20.2,46400.0,12.9263,13.0101,12.8941,13.0101,46400.0
2009-06-26 09:45:00,20.2,20.29,20.19,20.26,80800.0,13.0101,13.068,13.0036,13.0487,80800.0
2009-06-26 09:50:00,20.26,20.35,20.24,20.32,87200.0,13.0487,13.1067,13.0358,13.0874,87200.0
2009-06-26 09:55:00,20.33,20.41,20.23,20.26,207300.0,13.0938,13.1453,13.0294,13.0487,207300.0
2009-06-26 10:00:00,20.25,20.36,20.2,20.35,78300.0,13.0423,13.1131,13.0101,13.1067,78300.0
2009-06-26 10:05:00,20.34,20.37,20.23,20.3,75900.0,13.1002,13.1196,13.0294,13.0745,75900.0
2009-06-26 10:10:00,20.31,20.33,20.17,20.19,48300.0,13.0809,13.0938,12.9907,13.0036,48300.0
2009-06-26 10:15:00,20.2,20.26,20.2,20.25,32800.0,13.0101,13.0487,13.0101,13.0423,32800.0
2009-06-26 10:20:00,20.26,20.36,20.25,20.34,53900.0,13.0487,13.1131,13.0423,13.1002,53900.0
2009-06-26 10:25:00,20.34,20.34,20.27,20.29,44600.0,13.1002,13.1002,13.0552,13.068,44600.0
2009-06-26 10:30:00,20.3,20.34,20.28,20.3,37700.0,13.0745,13.1002,13.0616,13.0745,37700.0
2009-06-26 10:35:00,20.3,20.36,20.26,20.27,36700.0,13.0745,13.1131,13.0487,13.0552,36700.0
2009-06-26 10:40:00,20.27,20.29,20.19,20.19,32400.0,13.0552,13.068,13.0036,13.0036,32400.0
2009-06-26 10:45:00,20.19,20.19,20.11,20.12,35400.0,13.0036,13.0036,12.9521,12.9585,35400.0
2009-06-26 10:50:00,20.12,20.14,20.07,20.07,27400.0,12.9585,12.9714,12.9263,12.9263,27400.0
2009-06-26 10:55:00,20.06,20.14,20.06,20.09,40400.0,12.9199,12.9714,12.9199,12.9392,40400.0
2009-06-26 11:00:00,20.1,20.1,20.03,20.04,24800.0,12.9457,12.9457,12.9006,12.907,24800.0
2009-06-26 11:05:00,20.04,20.13,20.04,20.13,26400.0,12.907,12.965,12.907,12.965,26400.0
2009-06-26 11:10:00,20.13,20.13,20.07,20.07,11300.0,12.965,12.965,12.9263,12.9263,11300.0
2009-06-26 11:15:00,20.07,20.08,20.05,20.07,14100.0,12.9263,12.9328,12.9135,12.9263,14100.0
2009-06-26 11:20:00,20.06,20.09,20.06,20.09,18200.0,12.9199,12.9392,12.9199,12.9392,18200.0
2009-06-26 11:25:00,20.09,20.11,20.07,20.1,27100.0,12.9392,12.9521,12.9263,12.9457,27100.0
2009-06-26 11:30:00,20.1,20.15,20.1,20.15,23200.0,12.9457,12.9779,12.9457,12.9779,23200.0
2009-06-26 11:35:00,20.15,20.17,20.14,20.16,18900.0,12.9779,12.9907,12.9714,12.9843,18900.0
2009-06-26 11:40:00,20.16,20.23,20.16,20.21,44600.0,12.9843,13.0294,12.9843,13.0165,44600.0
2009-06-26 11:45:00,20.22,20.24,20.2,20.22,20100.0,13.0229,13.0358,13.0101,13.0229,20100.0
2009-06-26 11:50:00,20.23,20.3,20.22,20.28,27000.0,13.0294,13.0745,13.0229,13.0616,27000.0
2009-06-26 11:55:00,20.29,20.3,20.27,20.29,19100.0,13.068,13.0745,13.0552,13.068,19100.0
2009-06-26 12:00:00,20.28,20.33,20.28,20.32,23500.0,13.0616,13.0938,13.0616,13.0874,23500.0
2009-06-26 12:05:00,20.32,20.34,20.28,20.28,27200.0,13.0874,13.1002,13.0616,13.0616,27200.0
2009-06-26 12:10:00,20.29,20.31,20.27,20.28,18400.0,13.068,13.0809,13.0552,13.0616,18400.0
2009-06-26 12:15:00,20.28,20.28,20.23,20.24,38300.0,13.0616,13.0616,13.0294,13.0358,38300.0
2009-06-26 12:20:00,20.25,20.25,20.21,20.23,19700.0,13.0423,13.0423,13.0165,13.0294,19700.0
2009-06-26 12:25:00,20.24,20.24,20.23,20.23,10500.0,13.0358,13.0358,13.0294,13.0294,10500.0
2009-06-26 12:30:00,20.24,20.24,20.18,20.23,31000.0,13.0358,13.0358,12.9972,13.0294,31000.0
2009-06-26 12:35:00,20.22,20.23,20.2,20.21,18800.0,13.0229,13.0294,13.0101,13.0165,18800.0
2009-06-26 12:40:00,20.2,20.21,20.18,20.18,19800.0,13.0101,13.0165,12.9972,12.9972,19800.0
2009-06-26 12:45:00,20.18,20.23,20.17,20.22,27400.0,12.9972,13.0294,12.9907,13.0229,27400.0
2009-06-26 12:50:00,20.23,20.26,20.21,20.26,57100.0,13.0294,13.0487,13.0165,13.0487,57100.0
2009-06-26 12:55:00,20.26,20.29,20.25,20.26,24800.0,13.0487,13.068,13.0423,13.0487,24800.0
2009-06-26 13:00:00,20.25,20.27,20.25,20.25,30400.0,13.0423,13.0552,13.0423,13.0423,30400.0
2009-06-26 13:05:00,20.26,20.28,20.25,20.27,31000.0,13.0487,13.0616,13.0423,13.0552,31000.0
2009-06-26 13:10:00,20.28,20.28,20.25,20.27,38000.0,13.0616,13.0616,13.0423,13.0552,38000.0
2009-06-26 13:15:00,20.26,20.31,20.26,20.27,34200.0,13.0487,13.0809,13.0487,13.0552,34200.0
2009-06-26 13:20:00,20.27,20.28,20.24,20.25,17300.0,13.0552,13.0616,13.0358,13.0423,17300.0
2009-06-26 13:25:00,20.25,20.3,20.24,20.27,34600.0,13.0423,13.0745,13.0358,13.0552,34600.0
2009-06-26 13:30:00,20.26,20.27,20.23,20.25,19600.0,13.0487,13.0552,13.0294,13.0423,19600.0
2009-06-26 13:35:00,20.26,20.26,20.2,20.2,47000.0,13.0487,13.0487,13.0101,13.0101,47000.0
2009-06-26 13:40:00,20.2,20.24,20.2,20.23,26900.0,13.0101,13.0358,13.0101,13.0294,26900.0
2009-06-26 13:45:00,20.24,20.26,20.2,20.21,26500.0,13.0358,13.0487,13.0101,13.0165,26500.0
2009-06-26 13:50:00,20.22,20.23,20.2,20.22,16900.0,13.0229,13.0294,13.0101,13.0229,16900.0
2009-06-26 13:55:00,20.23,20.26,20.23,20.24,21900.0,13.0294,13.0487,13.0294,13.0358,21900.0
2009-06-26 14:00:00,20.23,20.24,20.18,20.22,22500.0,13.0294,13.0358,12.9972,13.0229,22500.0
2009-06-26 14:05:00,20.21,20.22,20.21,20.22,5700.0,13.0165,13.0229,13.0165,13.0229,5700.0
2009-06-26 14:10:00,20.21,20.23,20.21,20.22,9700.0,13.0165,13.0294,13.0165,13.0229,9700.0
2009-06-26 14:15:00,20.23,20.24,20.21,20.24,41000.0,13.0294,13.0358,13.0165,13.0358,41000.0
2009-06-26 14:20:00,20.24,20.25,20.23,20.24,19700.0,13.0358,13.0423,13.0294,13.0358,19700.0
2009-06-26 14:25:00,20.24,20.27,20.23,20.26,33500.0,13.0358,13.0552,13.0294,13.0487,33500.0
2009-06-26 14:30:00,20.26,20.26,20.23,20.25,21800.0,13.0487,13.0487,13.0294,13.0423,21800.0
2009-06-26 14:35:00,20.26,20.28,20.25,20.26,62000.0,13.0487,13.0616,13.0423,13.0487,62000.0
2009-06-26 14:40:00,20.26,20.27,20.24,20.26,22200.0,13.0487,13.0552,13.0358,13.0487,22200.0
2009-06-26 14:45:00,20.25,20.26,20.25,20.25,7900.0,13.0423,13.0487,13.0423,13.0423,7900.0
2009-06-26 14:50:00,20.25,20.29,20.25,20.28,22000.0,13.0423,13.068,13.0423,13.0616,22000.0
2009-06-26 14:55:00,20.27,20.31,20.26,20.3,44500.0,13.0552,13.0809,13.0487,13.0745,44500.0
2009-06-26 15:00:00,20.31,20.34,20.3,20.32,37100.0,13.0809,13.1002,13.0745,13.0874,37100.0
2009-06-26 15:05:00,20.33,20.35,20.3,20.35,44400.0,13.0938,13.1067,13.0745,13.1067,44400.0
2009-06-26 15:10:00,20.34,20.36,20.32,20.34,34900.0,13.1002,13.1131,13.0874,13.1002,34900.0
2009-06-26 15:15:00,20.34,20.34,20.3,20.31,25600.0,13.1002,13.1002,13.0745,13.0809,25600.0
2009-06-26 15:20:00,20.31,20.32,20.29,20.29,26500.0,13.0809,13.0874,13.068,13.068,26500.0
2009-06-26 15:25:00,20.3,20.32,20.29,20.32,27300.0,13.0745,13.0874,13.068,13.0874,27300.0
2009-06-26 15:30:00,20.32,20.34,20.3,20.3,55400.0,13.0874,13.1002,13.0745,13.0745,55400.0
2009-06-26 15:35:00,20.3,20.31,20.3,20.3,21200.0,13.0745,13.0809,13.0745,13.0745,21200.0
2009-06-26 15:40:00,20.31,20.44,20.3,20.44,98000.0,13.0809,13.1646,13.0745,13.1646,98000.0
2009-06-26 15:45:00,20.44,20.44,20.39,20.43,101400.0,13.1646,13.1646,13.1324,13.1582,101400.0
2009-06-26 15:50:00,20.43,20.45,20.38,20.38,132700.0,13.1582,13.1711,13.126,13.126,132700.0
2009-06-26 15:55:00,20.38,20.42,20.36,20.36,142600.0,13.126,13.1518,13.1131,13.1131,142600.0
2009-06-29 09:30:00,20.44,20.45,20.3,20.42,74400.0,13.1646,13.1711,13.0745,13.1518,74400.0
2009-06-29 09:35:00,20.42,20.5,20.34,20.36,55500.0,13.1518,13.2033,13.1002,13.1131,55500.0
2009-06-29 09:40:00,20.34,20.47,20.34,20.36,22000.0,13.1002,13.184,13.1002,13.1131,22000.0
2009-06-29 09:45:00,20.36,20.36,20.21,20.26,68200.0,13.1131,13.1131,13.0165,13.0487,68200.0
2009-06-29 09:50:00,20.26,20.26,20.17,20.2,65200.0,13.0487,13.0487,12.9907,13.0101,65200.0
2009-06-29 09:55:00,20.2,20.25,20.18,20.24,24400.0,13.0101,13.0423,12.9972,13.0358,24400.0
2009-06-29 10:00:00,20.23,20.29,20.21,20.23,33700.0,13.0294,13.068,13.0165,13.0294,33700.0
2009-06-29 10:05:00,20.22,20.28,20.11,20.27,27200.0,13.0229,13.0616,12.9521,13.0552,27200.0
2009-06-29 10:10:00,20.28,20.33,20.25,20.25,29300.0,13.0616,13.0938,13.0423,13.0423,29300.0
2009-06-29 10:15:00,20.28,20.38,20.27,20.3,27400.0,13.0616,13.126,13.0552,13.0745,27400.0
2009-06-29 10:20:00,20.31,20.32,20.25,20.32,13200.0,13.0809,13.0874,13.0423,13.0874,13200.0
2009-06-29 10:25:00,20.32,20.4,20.3,20.4,26900.0,13.0874,13.1389,13.0745,13.1389,26900.0
2009-06-29 10:30:00,20.41,20.43,20.39,20.4,15100.0,13.1453,13.1582,13.1324,13.1389,15100.0
2009-06-29 10:35:00,20.4,20.43,20.35,20.37,31300.0,13.1389,13.1582,13.1067,13.1196,31300.0
2009-06-29 10:40:00,20.37,20.4,20.34,20.36,19300.0,13.1196,13.1389,13.1002,13.1131,19300.0
2009-06-29 10:45:00,20.36,20.45,20.36,20.39,34300.0,13.1131,13.1711,13.1131,13.1324,34300.0
2009-06-29 10:50:00,20.39,20.43,20.38,20.41,34400.0,13.1324,13.1582,13.126,13.1453,34400.0
2009-06-29 10:55:00,20.41,20.42,20.39,20.39,9800.0,13.1453,13.1518,13.1324,13.1324,9800.0
2009-06-29 11:00:00,20.39,20.41,20.37,20.41,17500.0,13.1324,13.1453,13.1196,13.1453,17500.0
2009-06-29 11:05:00,20.41,20.42,20.39,20.39,13100.0,13.1453,13.1518,13.1324,13.1324,13100.0
2009-06-29 11:10:00,20.39,20.45,20.38,20.45,15200.0,13.1324,13.1711,13.126,13.1711,15200.0
2009-06-29 11:15:00,20.45,20.45,20.38,20.39,11700.0,13.1711,13.1711,13.126,13.1324,11700.0
2009-06-29 11:20:00,20.38,20.41,20.38,20.39,9900.0,13.126,13.1453,13.126,13.1324,9900.0
2009-06-29 11:25:00,20.39,20.43,20.38,20.4,15500.0,13.1324,13.1582,13.126,13.1389,15500.0
2009-06-29 11:30:00,20.4,20.44,20.39,20.44,8200.0,13.1389,13.1646,13.1324,13.1646,8200.0
2009-06-29 11:35:00,20.43,20.44,20.4,20.4,11900.0,13.1582,13.1646,13.1389,13.1389,11900.0
2009-06-29 11:40:00,20.41,20.42,20.39,20.39,10600.0,13.1453,13.1518,13.1324,13.1324,10600.0
2009-06-29 11:45:00,20.39,20.47,20.38,20.45,24600.0,13.1324,13.184,13.126,13.1711,24600.0
2009-06-29 11:50:00,20.44,20.44,20.41,20.41,21300.0,13.1646,13.1646,13.1453,13.1453,21300.0
2009-06-29 11:55:00,20.42,20.42,20.4,20.4,17500.0,13.1518,13.1518,13.1389,13.1389,17500.0
2009-06-29 12:00:00,20.4,20.41,20.37,20.38,10100.0,13.1389,13.1453,13.1196,13.126,10100.0
2009-06-29 12:05:00,20.37,20.37,20.35,20.36,10400.0,13.1196,13.1196,13.1067,13.1131,10400.0
2009-06-29 12:10:00,20.35,20.35,20.33,20.34,13300.0,13.1067,13.1067,13.0938,13.1002,13300.0
2009-06-29 12:15:00,20.33,20.34,20.32,20.34,20900.0,13.0938,13.1002,13.0874,13.1002,20900.0
2009-06-29 12:20:00,20.33,20.35,20.29,20.3,10000.0,13.0938,13.1067,13.068,13.0745,10000.0
2009-06-29 12:25:00,20.29,20.3,20.28,20.29,10300.0,13.068,13.0745,13.0616,13.068,10300.0
2009-06-29 12:30:00,20.29,20.35,20.29,20.35,18700.0,13.068,13.1067,13.068,13.1067,18700.0
2009-06-29 12:35:00,20.34,20.35,20.28,20.3,20500.0,13.1002,13.1067,13.0616,13.0745,20500.0
2009-06-29 12:40:00,20.3,20.31,20.29,20.29,10900.0,13.0745,13.0809,13.068,13.068,10900.0
2009-06-29 12:45:00,20.29,20.3,20.28,20.29,8400.0,13.068,13.0745,13.0616,13.068,8400.0
2009-06-29 12:50:00,20.29,20.3,20.27,20.3,8200.0,13.068,13.0745,13.0552,13.0745,8200.0
2009-06-29 12:55:00,20.3,20.3,20.26,20.26,8000.0,13.0745,13.0745,13.0487,13.0487,8000.0
2009-06-29 13:00:00,20.27,20.32,20.26,20.3,8900.0,13.0552,13.0874,13.0487,13.0745,8900.0
2009-06-29 13:05:00,20.3,20.3,20.26,20.26,10400.0,13.0745,13.0745,13.0487,13.0487,10400.0
2009-06-29 13:10:00,20.26,20.35,20.26,20.34,20700.0,13.0487,13.1067,13.0487,13.1002,20700.0
2009-06-29 13:15:00,20.34,20.35,20.3,20.3,9200.0,13.1002,13.1067,13.0745,13.0745,9200.0
2009-06-29 13:20:00,20.3,20.31,20.29,20.3,10000.0,13.0745,13.0809,13.068,13.0745,10000.0
2009-06-29 13:25:00,20.3,20.3,20.27,20.27,7000.0,13.0745,13.0745,13.0552,13.0552,7000.0
2009-06-29 13:30:00,20.27,20.28,20.25,20.28,11000.0,13.0552,13.0616,13.0423,13.0616,11000.0
2009-06-29 13:35:00,20.27,20.28,20.26,20.26,7100.0,13.0552,13.0616,13.0487,13.0487,7100.0
2009-06-29 13:40:00,20.27,20.29,20.26,20.29,13400.0,13.0552,13.068,13.0487,13.068,13400.0
2009-06-29 13:45:00,20.28,20.3,20.27,20.29,23600.0,13.0616,13.0745,13.0552,13.068,23600.0
2009-06-29 13:50:00,20.29,20.3,20.29,20.3,8200.0,13.068,13.0745,13.068,13.0745,8200.0
2009-06-29 13:55:00,20.29,20.32,20.29,20.31,14100.0,13.068,13.0874,13.068,13.0809,14100.0
2009-06-29 14:00:00,20.32,20.32,20.28,20.28,57500.0,13.0874,13.0874,13.0616,13.0616,57500.0
2009-06-29 14:05:00,20.28,20.29,20.28,20.28,8600.0,13.0616,13.068,13.0616,13.0616,8600.0
2009-06-29 14:10:00,20.28,20.31,20.27,20.3,22200.0,13.0616,13.0809,13.0552,13.0745,22200.0
2009-06-29 14:15:00,20.31,20.32,20.3,20.3,10600.0,13.0809,13.0874,13.0745,13.0745,10600.0
2009-06-29 14:20:00,20.3,20.31,20.29,20.29,13800.0,13.0745,13.0809,13.068,13.068,13800.0
2009-06-29 14:25:00,20.29,20.31,20.28,20.3,18800.0,13.068,13.0809,13.0616,13.0745,18800.0
2009-06-29 14:30:00,20.31,20.33,20.29,20.33,45300.0,13.0809,13.0938,13.068,13.0938,45300.0
2009-06-29 14:35:00,20.32,20.35,20.32,20.34,19900.0,13.0874,13.1067,13.0874,13.1002,19900.0
2009-06-29 14:40:00,20.33,20.35,20.31,20.33,21200.0,13.0938,13.1067,13.0809,13.0938,21200.0
2009-06-29 14:45:00,20.33,20.35,20.33,20.33,27900.0,13.0938,13.1067,13.0938,13.0938,27900.0
2009-06-29 14:50:00,20.33,20.34,20.32,20.33,24300.0,13.0938,13.1002,13.0874,13.0938,24300.0
2009-06-29 14:55:00,20.33,20.37,20.33,20.36,17900.0,13.0938,13.1196,13.0938,13.1131,17900.0
2009-06-29 15:00:00,20.36,20.37,20.34,20.37,20000.0,13.1131,13.1196,13.1002,13.1196,20000.0
2009-06-29 15:05:00,20.37,20.38,20.34,20.35,33500.0,13.1196,13.126,13.1002,13.1067,33500.0
2009-06-29 15:10:00,20.35,20.39,20.34,20.35,40100.0,13.1067,13.1324,13.1002,13.1067,40100.0
2009-06-29 15:15:00,20.36,20.42,20.35,20.38,31800.0,13.1131,13.1518,13.1067,13.126,31800.0
2009-06-29 15:20:00,20.38,20.39,20.37,20.38,33200.0,13.126,13.1324,13.1196,13.126,33200.0
2009-06-29 15:25:00,20.37,20.39,20.36,20.37,33100.0,13.1196,13.1324,13.1131,13.1196,33100.0
2009-06-29 15:30:00,20.37,20.38,20.35,20.35,43200.0,13.1196,13.126,13.1067,13.1067,43200.0
2009-06-29 15:35:00,20.35,20.36,20.32,20.32,54500.0,13.1067,13.1131,13.0874,13.0874,54500.0
2009-06-29 15:40:00,20.32,20.39,20.32,20.36,87400.0,13.0874,13.1324,13.0874,13.1131,87400.0
2009-06-29 15:45:00,20.37,20.37,20.32,20.32,57300.0,13.1196,13.1196,13.0874,13.0874,57300.0
2009-06-29 15:50:00,20.32,20.4,20.31,20.39,108400.0,13.0874,13.1389,13.0809,13.1324,108400.0
2009-06-29 15:55:00,20.38,20.43,20.38,20.4,200900.0,13.126,13.1582,13.126,13.1389,200900.0
2009-06-30 09:30:00,20.46,20.49,20.36,20.41,44800.0,13.1775,13.1968,13.1131,13.1453,44800.0
2009-06-30 09:35:00,20.44,20.56,20.44,20.51,319700.0,13.1646,13.2419,13.1646,13.2097,319700.0
2009-06-30 09:40:00,20.5,20.52,20.48,20.5,56000.0,13.2033,13.2162,13.1904,13.2033,56000.0
2009-06-30 09:45:00,20.51,20.53,20.42,20.42,31800.0,13.2097,13.2226,13.1518,13.1518,31800.0
2009-06-30 09:50:00,20.41,20.41,20.35,20.37,45100.0,13.1453,13.1453,13.1067,13.1196,45100.0
2009-06-30 09:55:00,20.37,20.44,20.36,20.4,69900.0,13.1196,13.1646,13.1131,13.1389,69900.0
2009-06-30 10:00:00,20.4,20.4,20.24,20.32,77600.0,13.1389,13.1389,13.0358,13.0874,77600.0
2009-06-30 10:05:00,20.33,20.36,20.24,20.36,69900.0,13.0938,13.1131,13.0358,13.1131,69900.0
2009-06-30 10:10:00,20.36,20.36,20.29,20.3,44300.0,13.1131,13.1131,13.068,13.0745,44300.0
2009-06-30 10:15:00,20.31,20.31,20.24,20.24,51500.0,13.0809,13.0809,13.0358,13.0358,51500.0
2009-06-30 10:20:00,20.25,20.29,20.21,20.22,84700.0,13.0423,13.068,13.0165,13.0229,84700.0
2009-06-30 10:25:00,20.22,20.22,20.15,20.16,40300.0,13.0229,13.0229,12.9779,12.9843,40300.0
2009-06-30 10:30:00,20.15,20.15,20.07,20.11,57200.0,12.9779,12.9779,12.9263,12.9521,57200.0
2009-06-30 10:35:00,20.1,20.16,20.09,20.12,54600.0,12.9457,12.9843,12.9392,12.9585,54600.0
2009-06-30 10:40:00,20.12,20.15,20.12,20.14,19000.0,12.9585,12.9779,12.9585,12.9714,19000.0
2009-06-30 10:45:00,20.14,20.15,20.1,20.14,21600.0,12.9714,12.9779,12.9457,12.9714,21600.0
2009-06-30 10:50:00,20.15,20.15,20.08,20.12,19800.0,12.9779,12.9779,12.9328,12.9585,19800.0
2009-06-30 10:55:00,20.11,20.14,20.1,20.12,21600.0,12.9521,12.9714,12.9457,12.9585,21600.0
2009-06-30 11:00:00,20.13,20.16,20.12,20.16,25400.0,12.965,12.9843,12.9585,12.9843,25400.0
2009-06-30 11:05:00,20.17,20.17,20.1,20.1,26900.0,12.9907,12.9907,12.9457,12.9457,26900.0
2009-06-30 11:10:00,20.1,20.15,20.09,20.1,22700.0,12.9457,12.9779,12.9392,12.9457,22700.0
2009-06-30 11:15:00,20.1,20.12,20.09,20.12,27000.0,12.9457,12.9585,12.9392,12.9585,27000.0
2009-06-30 11:20:00,20.12,20.12,20.08,20.09,15000.0,12.9585,12.9585,12.9328,12.9392,15000.0
2009-06-30 11:25:00,20.09,20.09,20.02,20.03,16700.0,12.9392,12.9392,12.8941,12.9006,16700.0
2009-06-30 11:30:00,20.02,20.03,19.99,20.0,45500.0,12.8941,12.9006,12.8748,12.8813,45500.0
2009-06-30 11:35:00,20.0,20.01,19.99,19.99,17800.0,12.8813,12.8877,12.8748,12.8748,17800.0
2009-06-30 11:40:00,19.99,20.07,19.99,20.02,19100.0,12.8748,12.9263,12.8748,12.8941,19100.0
2009-06-30 11:45:00,20.02,20.03,20.0,20.03,13600.0,12.8941,12.9006,12.8813,12.9006,13600.0
2009-06-30 11:50:00,20.03,20.04,20.0,20.0,16900.0,12.9006,12.907,12.8813,12.8813,16900.0
2009-06-30 11:55:00,20.01,20.01,20.0,20.0,15700.0,12.8877,12.8877,12.8813,12.8813,15700.0
2009-06-30 12:00:00,20.0,20.01,19.98,20.0,17900.0,12.8813,12.8877,12.8684,12.8813,17900.0
2009-06-30 12:05:00,19.99,20.01,19.99,20.01,28700.0,12.8748,12.8877,12.8748,12.8877,28700.0
2009-06-30 12:10:00,20.0,20.09,20.0,20.09,29400.0,12.8813,12.9392,12.8813,12.9392,29400.0
2009-06-30 12:15:00,20.09,20.13,20.08,20.12,67100.0,12.9392,12.965,12.9328,12.9585,67100.0
2009-06-30 12:20:00,20.12,20.15,20.11,20.14,40500.0,12.9585,12.9779,12.9521,12.9714,40500.0
2009-06-30 12:25:00,20.14,20.19,20.12,20.18,48500.0,12.9714,13.0036,12.9585,12.9972,48500.0
2009-06-30 12:30:00,20.19,20.21,20.16,20.16,31400.0,13.0036,13.0165,12.9843,12.9843,31400.0
2009-06-30 12:35:00,20.16,20.17,20.12,20.13,17000.0,12.9843,12.9907,12.9585,12.965,17000.0
2009-06-30 12:40:00,20.12,20.16,20.12,20.15,15700.0,12.9585,12.9843,12.9585,12.9779,15700.0
2009-06-30 12:45:00,20.14,20.15,20.12,20.13,13900.0,12.9714,12.9779,12.9585,12.965,13900.0
2009-06-30 12:50:00,20.13,20.15,20.13,20.14,10000.0,12.965,12.9779,12.965,12.9714,10000.0
2009-06-30 12:55:00,20.14,20.15,20.12,20.12,11200.0,12.9714,12.9779,12.9585,12.9585,11200.0
2009-06-30 13:00:00,20.12,20.14,20.12,20.12,12300.0,12.9585,12.9714,12.9585,12.9585,12300.0
2009-06-30 13:05:00,20.13,20.13,20.1,20.1,13400.0,12.965,12.965,12.9457,12.9457,13400.0
2009-06-30 13:10:00,20.1,20.1,20.08,20.09,10400.0,12.9457,12.9457,12.9328,12.9392,10400.0
2009-06-30 13:15:00,20.09,20.11,20.08,20.1,22000.0,12.9392,12.9521,12.9328,12.9457,22000.0
2009-06-30 13:20:00,20.11,20.11,20.06,20.06,17400.0,12.9521,12.9521,12.9199,12.9199,17400.0
2009-06-30 13:25:00,20.07,20.07,20.06,20.06,21400.0,12.9263,12.9263,12.9199,12.9199,21400.0
2009-06-30 13:30:00,20.06,20.07,20.05,20.06,7800.0,12.9199,12.9263,12.9135,12.9199,7800.0
2009-06-30 13:35:00,20.05,20.05,20.02,20.03,20700.0,12.9135,12.9135,12.8941,12.9006,20700.0
2009-06-30 13:40:00,20.02,20.07,20.02,20.07,21300.0,12.8941,12.9263,12.8941,12.9263,21300.0
2009-06-30 13:45:00,20.07,20.08,20.05,20.06,9200.0,12.9263,12.9328,12.9135,12.9199,9200.0
2009-06-30 13:50:00,20.06,20.06,20.02,20.02,20100.0,12.9199,12.9199,12.8941,12.8941,20100.0
2009-06-30 13:55:00,20.01,20.02,19.99,20.0,28000.0,12.8877,12.8941,12.8748,12.8813,28000.0
2009-06-30 14:00:00,19.99,20.0,19.98,19.99,27200.0,12.8748,12.8813,12.8684,12.8748,27200.0
2009-06-30 14:05:00,19.99,20.02,19.98,20.01,73700.0,12.8748,12.8941,12.8684,12.8877,73700.0
2009-06-30 14:10:00,20.01,20.05,20.0,20.01,25200.0,12.8877,12.9135,12.8813,12.8877,25200.0
2009-06-30 14:15:00,20.01,20.02,20.0,20.0,9500.0,12.8877,12.8941,12.8813,12.8813,9500.0
2009-06-30 14:20:00,20.0,20.07,20.0,20.07,42700.0,12.8813,12.9263,12.8813,12.9263,42700.0
2009-06-30 14:25:00,20.07,20.09,20.05,20.07,26400.0,12.9263,12.9392,12.9135,12.9263,26400.0
2009-06-30 14:30:00,20.08,20.12,20.07,20.12,52900.0,12.9328,12.9585,12.9263,12.9585,52900.0
2009-06-30 14:35:00,20.12,20.15,20.1,20.12,51000.0,12.9585,12.9779,12.9457,12.9585,51000.0
2009-06-30 14:40:00,20.11,20.12,20.11,20.12,9700.0,12.9521,12.9585,12.9521,12.9585,9700.0
2009-06-30 14:45:00,20.12,20.17,20.11,20.14,70700.0,12.9585,12.9907,12.9521,12.9714,70700.0
2009-06-30 14:50:00,20.14,20.19,20.14,20.18,41500.0,12.9714,13.0036,12.9714,12.9972,41500.0
2009-06-30 14:55:00,20.18,20.19,20.15,20.16,27400.0,12.9972,13.0036,12.9779,12.9843,27400.0
2009-06-30 15:00:00,20.16,20.17,20.12,20.16,99900.0,12.9843,12.9907,12.9585,12.9843,99900.0
2009-06-30 15:05:00,20.16,20.17,20.14,20.14,40600.0,12.9843,12.9907,12.9714,12.9714,40600.0
2009-06-30 15:10:00,20.14,20.18,20.14,20.15,51800.0,12.9714,12.9972,12.9714,12.9779,51800.0
2009-06-30 15:15:00,20.15,20.18,20.14,20.16,51000.0,12.9779,12.9972,12.9714,12.9843,51000.0
2009-06-30 15:20:00,20.16,20.23,20.16,20.22,82800.0,12.9843,13.0294,12.9843,13.0229,82800.0
2009-06-30 15:25:00,20.22,20.23,20.2,20.21,63000.0,13.0229,13.0294,13.0101,13.0165,63000.0
2009-06-30 15:30:00,20.2,20.3,20.2,20.28,95700.0,13.0101,13.0745,13.0101,13.0616,95700.0
2009-06-30 15:35:00,20.28,20.31,20.27,20.28,72200.0,13.0616,13.0809,13.0552,13.0616,72200.0
2009-06-30 15:40:00,20.28,20.32,20.26,20.32,100100.0,13.0616,13.0874,13.0487,13.0874,100100.0
2009-06-30 15:45:00,20.31,20.33,20.29,20.32,81600.0,13.0809,13.0938,13.068,13.0874,81600.0
2009-06-30 15:50:00,20.33,20.33,20.3,20.31,106700.0,13.0938,13.0938,13.0745,13.0809,106700.0
2009-06-30 15:55:00,20.3,20.37,20.28,20.34,306900.0,13.0745,13.1196,13.0616,13.1002,306900.0
2009-07-01 09:30:00,20.37,20.51,20.23,20.48,42000.0,13.1196,13.2097,13.0294,13.1904,42000.0
2009-07-01 09:35:00,20.48,20.5,20.44,20.46,34900.0,13.1904,13.2033,13.1646,13.1775,34900.0
2009-07-01 09:40:00,20.46,20.5,20.45,20.47,22100.0,13.1775,13.2033,13.1711,13.184,22100.0
2009-07-01 09:45:00,20.46,20.49,20.42,20.47,29700.0,13.1775,13.1968,13.1518,13.184,29700.0
2009-07-01 09:50:00,20.47,20.56,20.47,20.54,27300.0,13.184,13.2419,13.184,13.229,27300.0
2009-07-01 09:55:00,20.54,20.56,20.51,20.56,20900.0,13.229,13.2419,13.2097,13.2419,20900.0
2009-07-01 10:00:00,20.55,20.56,20.43,20.43,34800.0,13.2355,13.2419,13.1582,13.1582,34800.0
2009-07-01 10:05:00,20.43,20.5,20.42,20.49,27500.0,13.1582,13.2033,13.1518,13.1968,27500.0
2009-07-01 10:10:00,20.5,20.55,20.48,20.54,44000.0,13.2033,13.2355,13.1904,13.229,44000.0
2009-07-01 10:15:00,20.55,20.72,20.54,20.69,68900.0,13.2355,13.345,13.229,13.3257,68900.0
2009-07-01 10:20:00,20.69,20.77,20.68,20.77,83400.0,13.3257,13.3772,13.3192,13.3772,83400.0
2009-07-01 10:25:00,20.77,20.82,20.73,20.8,72600.0,13.3772,13.4094,13.3514,13.3965,72600.0
2009-07-01 10:30:00,20.81,20.82,20.76,20.76,22500.0,13.4029,13.4094,13.3707,13.3707,22500.0
2009-07-01 10:35:00,20.77,20.77,20.75,20.76,64600.0,13.3772,13.3772,13.3643,13.3707,64600.0
2009-07-01 10:40:00,20.75,20.81,20.75,20.81,16300.0,13.3643,13.4029,13.3643,13.4029,16300.0
2009-07-01 10:45:00,20.81,20.82,20.8,20.8,26600.0,13.4029,13.4094,13.3965,13.3965,26600.0
2009-07-01 10:50:00,20.81,20.84,20.8,20.82,33500.0,13.4029,13.4223,13.3965,13.4094,33500.0
2009-07-01 10:55:00,20.82,20.89,20.82,20.86,51100.0,13.4094,13.4545,13.4094,13.4351,51100.0
2009-07-01 11:00:00,20.86,20.89,20.85,20.87,25400.0,13.4351,13.4545,13.4287,13.4416,25400.0
2009-07-01 11:05:00,20.86,20.87,20.81,20.83,44300.0,13.4351,13.4416,13.4029,13.4158,44300.0
2009-07-01 11:10:00,20.83,20.85,20.82,20.84,13600.0,13.4158,13.4287,13.4094,13.4223,13600.0
2009-07-01 11:15:00,20.84,20.85,20.83,20.83,25900.0,13.4223,13.4287,13.4158,13.4158,25900.0
2009-07-01 11:20:00,20.83,20.86,20.82,20.84,64300.0,13.4158,13.4351,13.4094,13.4223,64300.0
2009-07-01 11:25:00,20.84,20.86,20.82,20.82,58500.0,13.4223,13.4351,13.4094,13.4094,58500.0
2009-07-01 11:30:00,20.82,20.91,20.82,20.9,77700.0,13.4094,13.4674,13.4094,13.4609,77700.0
2009-07-01 11:35:00,20.91,20.92,20.88,20.88,22900.0,13.4674,13.4738,13.448,13.448,22900.0
2009-07-01 11:40:00,20.89,20.89,20.85,20.86,20000.0,13.4545,13.4545,13.4287,13.4351,20000.0
2009-07-01 11:45:00,20.87,20.89,20.86,20.89,21300.0,13.4416,13.4545,13.4351,13.4545,21300.0
2009-07-01 11:50:00,20.89,20.9,20.87,20.89,39300.0,13.4545,13.4609,13.4416,13.4545,39300.0
2009-07-01 11:55:00,20.89,20.9,20.88,20.88,16000.0,13.4545,13.4609,13.448,13.448,16000.0
2009-07-01 12:00:00,20.87,20.9,20.86,20.9,25500.0,13.4416,13.4609,13.4351,13.4609,25500.0
2009-07-01 12:05:00,20.9,20.92,20.89,20.92,18500.0,13.4609,13.4738,13.4545,13.4738,18500.0
2009-07-01 12:10:00,20.91,20.95,20.89,20.91,40300.0,13.4674,13.4931,13.4545,13.4674,40300.0
2009-07-01 12:15:00,20.9,20.92,20.89,20.92,24400.0,13.4609,13.4738,13.4545,13.4738,24400.0
2009-07-01 12:20:00,20.92,20.92,20.9,20.92,9700.0,13.4738,13.4738,13.4609,13.4738,9700.0
2009-07-01 12:25:00,20.92,20.92,20.91,20.92,8600.0,13.4738,13.4738,13.4674,13.4738,8600.0
2009-07-01 12:30:00,20.92,20.92,20.91,20.92,14400.0,13.4738,13.4738,13.4674,13.4738,14400.0
2009-07-01 12:35:00,20.92,20.92,20.91,20.92,10100.0,13.4738,13.4738,13.4674,13.4738,10100.0
2009-07-01 12:40:00,20.91,20.92,20.89,20.89,14000.0,13.4674,13.4738,13.4545,13.4545,14000.0
2009-07-01 12:45:00,20.89,20.89,20.84,20.84,28100.0,13.4545,13.4545,13.4223,13.4223,28100.0
2009-07-01 12:50:00,20.83,20.84,20.82,20.82,11300.0,13.4158,13.4223,13.4094,13.4094,11300.0
2009-07-01 12:55:00,20.82,20.83,20.79,20.79,11400.0,13.4094,13.4158,13.3901,13.3901,11400.0
2009-07-01 13:00:00,20.79,20.81,20.78,20.8,19800.0,13.3901,13.4029,13.3836,13.3965,19800.0
2009-07-01 13:05:00,20.8,20.8,20.79,20.8,10100.0,13.3965,13.3965,13.3901,13.3965,10100.0
2009-07-01 13:10:00,20.79,20.8,20.78,20.79,25800.0,13.3901,13.3965,13.3836,13.3901,25800.0
2009-07-01 13:15:00,20.78,20.79,20.78,20.78,10800.0,13.3836,13.3901,13.3836,13.3836,10800.0
2009-07-01 13:20:00,20.78,20.83,20.78,20.82,40100.0,13.3836,13.4158,13.3836,13.4094,40100.0
2009-07-01 13:25:00,20.83,20.91,20.79,20.9,127400.0,13.4158,13.4674,13.3901,13.4609,127400.0
2009-07-01 13:30:00,20.9,20.9,20.85,20.85,29700.0,13.4609,13.4609,13.4287,13.4287,29700.0
2009-07-01 13:35:00,20.85,20.86,20.8,20.8,37300.0,13.4287,13.4351,13.3965,13.3965,37300.0
2009-07-01 13:40:00,20.8,20.81,20.75,20.75,36600.0,13.3965,13.4029,13.3643,13.3643,36600.0
2009-07-01 13:45:00,20.75,20.76,20.74,20.75,33600.0,13.3643,13.3707,13.3579,13.3643,33600.0
2009-07-01 13:50:00,20.75,20.76,20.73,20.73,54400.0,13.3643,13.3707,13.3514,13.3514,54400.0
2009-07-01 13:55:00,20.74,20.75,20.72,20.72,9900.0,13.3579,13.3643,13.345,13.345,9900.0
2009-07-01 14:00:00,20.73,20.74,20.67,20.7,29000.0,13.3514,13.3579,13.3128,13.3321,29000.0
2009-07-01 14:05:00,20.7,20.7,20.67,20.67,20200.0,13.3321,13.3321,13.3128,13.3128,20200.0
2009-07-01 14:10:00,20.67,20.67,20.6,20.62,92300.0,13.3128,13.3128,13.2677,13.2806,92300.0
2009-07-01 14:15:00,20.61,20.63,20.6,20.62,71600.0,13.2741,13.287,13.2677,13.2806,71600.0
2009-07-01 14:20:00,20.62,20.62,20.56,20.59,56500.0,13.2806,13.2806,13.2419,13.2613,56500.0
2009-07-01 14:25:00,20.58,20.6,20.58,20.6,15300.0,13.2548,13.2677,13.2548,13.2677,15300.0
2009-07-01 14:30:00,20.59,20.61,20.55,20.56,49300.0,13.2613,13.2741,13.2355,13.2419,49300.0
2009-07-01 14:35:00,20.57,20.6,20.56,20.6,62800.0,13.2484,13.2677,13.2419,13.2677,62800.0
2009-07-01 14:40:00,20.6,20.63,20.59,20.63,23500.0,13.2677,13.287,13.2613,13.287,23500.0
2009-07-01 14:45:00,20.63,20.64,20.61,20.64,23100.0,13.287,13.2935,13.2741,13.2935,23100.0
2009-07-01 14:50:00,20.64,20.64,20.57,20.59,43600.0,13.2935,13.2935,13.2484,13.2613,43600.0
2009-07-01 14:55:00,20.6,20.63,20.59,20.63,23700.0,13.2677,13.287,13.2613,13.287,23700.0
2009-07-01 15:00:00,20.63,20.63,20.6,20.63,23500.0,13.287,13.287,13.2677,13.287,23500.0
2009-07-01 15:05:00,20.62,20.63,20.58,20.59,31600.0,13.2806,13.287,13.2548,13.2613,31600.0
2009-07-01 15:10:00,20.6,20.6,20.58,20.58,23200.0,13.2677,13.2677,13.2548,13.2548,23200.0
2009-07-01 15:15:00,20.59,20.64,20.58,20.63,73600.0,13.2613,13.2935,13.2548,13.287,73600.0
2009-07-01 15:20:00,20.64,20.68,20.63,20.65,46200.0,13.2935,13.3192,13.287,13.2999,46200.0
2009-07-01 15:25:00,20.64,20.65,20.57,20.57,50200.0,13.2935,13.2999,13.2484,13.2484,50200.0
2009-07-01 15:30:00,20.57,20.63,20.57,20.62,60300.0,13.2484,13.287,13.2484,13.2806,60300.0
2009-07-01 15:35:00,20.63,20.63,20.59,20.6,67800.0,13.287,13.287,13.2613,13.2677,67800.0
2009-07-01 15:40:00,20.61,20.65,20.55,20.56,95100.0,13.2741,13.2999,13.2355,13.2419,95100.0
2009-07-01 15:45:00,20.56,20.58,20.53,20.56,70700.0,13.2419,13.2548,13.2226,13.2419,70700.0
2009-07-01 15:50:00,20.56,20.57,20.54,20.56,103400.0,13.2419,13.2484,13.229,13.2419,103400.0
2009-07-01 15:55:00,20.55,20.62,20.55,20.61,240100.0,13.2355,13.2806,13.2355,13.2741,240100.0
2009-07-02 09:30:00,20.2,20.2,19.73,19.73,171400.0,13.0101,13.0101,12.7074,12.7074,171400.0
2009-07-02 09:35:00,19.72,19.73,19.3,19.31,161300.0,12.7009,12.7074,12.4304,12.4369,161300.0
2009-07-02 09:40:00,19.32,19.56,19.29,19.52,93700.0,12.4433,12.5979,12.424,12.5721,93700.0
2009-07-02 09:45:00,19.52,19.63,19.41,19.63,84300.0,12.5721,12.643,12.5013,12.643,84300.0
2009-07-02 09:50:00,19.63,19.63,19.45,19.46,78100.0,12.643,12.643,12.527,12.5335,78100.0
2009-07-02 09:55:00,19.46,19.5,19.43,19.43,91000.0,12.5335,12.5592,12.5141,12.5141,91000.0
2009-07-02 10:00:00,19.44,19.49,19.41,19.46,114100.0,12.5206,12.5528,12.5013,12.5335,114100.0
2009-07-02 10:05:00,19.46,19.49,19.45,19.47,83400.0,12.5335,12.5528,12.527,12.5399,83400.0
2009-07-02 10:10:00,19.47,19.48,19.47,19.47,55600.0,12.5399,12.5463,12.5399,12.5399,55600.0
2009-07-02 10:15:00,19.47,19.49,19.47,19.47,45000.0,12.5399,12.5528,12.5399,12.5399,45000.0
2009-07-02 10:20:00,19.48,19.51,19.47,19.5,57000.0,12.5463,12.5657,12.5399,12.5592,57000.0
2009-07-02 10:25:00,19.51,19.52,19.47,19.49,37800.0,12.5657,12.5721,12.5399,12.5528,37800.0
2009-07-02 10:30:00,19.48,19.56,19.47,19.56,58300.0,12.5463,12.5979,12.5399,12.5979,58300.0
2009-07-02 10:35:00,19.56,19.62,19.56,19.6,68200.0,12.5979,12.6365,12.5979,12.6236,68200.0
2009-07-02 10:40:00,19.6,19.66,19.6,19.66,90300.0,12.6236,12.6623,12.6236,12.6623,90300.0
2009-07-02 10:45:00,19.66,19.74,19.66,19.73,108300.0,12.6623,12.7138,12.6623,12.7074,108300.0
2009-07-02 10:50:00,19.74,19.77,19.7,19.77,98500.0,12.7138,12.7331,12.688,12.7331,98500.0
2009-07-02 10:55:00,19.76,19.82,19.76,19.77,78500.0,12.7267,12.7653,12.7267,12.7331,78500.0
2009-07-02 11:00:00,19.78,19.9,19.78,19.87,94400.0,12.7396,12.8168,12.7396,12.7975,94400.0
2009-07-02 11:05:00,19.87,19.88,19.79,19.79,32900.0,12.7975,12.804,12.746,12.746,32900.0
2009-07-02 11:10:00,19.79,19.83,19.79,19.79,38800.0,12.746,12.7718,12.746,12.746,38800.0
2009-07-02 11:15:00,19.79,19.82,19.77,19.81,47300.0,12.746,12.7653,12.7331,12.7589,47300.0
2009-07-02 11:20:00,19.81,19.85,19.76,19.79,58300.0,12.7589,12.7846,12.7267,12.746,58300.0
2009-07-02 11:25:00,19.78,19.8,19.75,19.79,33700.0,12.7396,12.7524,12.7202,12.746,33700.0
2009-07-02 11:30:00,19.78,19.8,19.75,19.76,27100.0,12.7396,12.7524,12.7202,12.7267,27100.0
2009-07-02 11:35:00,19.75,19.77,19.75,19.76,32400.0,12.7202,12.7331,12.7202,12.7267,32400.0
2009-07-02 11:40:00,19.76,19.76,19.75,19.75,14600.0,12.7267,12.7267,12.7202,12.7202,14600.0
2009-07-02 11:45:00,19.75,19.81,19.75,19.8,49400.0,12.7202,12.7589,12.7202,12.7524,49400.0
2009-07-02 11:50:00,19.8,19.82,19.76,19.77,33600.0,12.7524,12.7653,12.7267,12.7331,33600.0
2009-07-02 11:55:00,19.77,19.77,19.76,19.76,14800.0,12.7331,12.7331,12.7267,12.7267,14800.0
2009-07-02 12:00:00,19.76,19.77,19.75,19.75,20000.0,12.7267,12.7331,12.7202,12.7202,20000.0
2009-07-02 12:05:00,19.76,19.76,19.75,19.75,11300.0,12.7267,12.7267,12.7202,12.7202,11300.0
2009-07-02 12:10:00,19.75,19.77,19.75,19.76,18800.0,12.7202,12.7331,12.7202,12.7267,18800.0
2009-07-02 12:15:00,19.77,19.78,19.76,19.76,14100.0,12.7331,12.7396,12.7267,12.7267,14100.0
2009-07-02 12:20:00,19.76,19.77,19.75,19.76,15500.0,12.7267,12.7331,12.7202,12.7267,15500.0
2009-07-02 12:25:00,19.76,19.76,19.75,19.75,15800.0,12.7267,12.7267,12.7202,12.7202,15800.0
2009-07-02 12:30:00,19.75,19.76,19.75,19.75,13400.0,12.7202,12.7267,12.7202,12.7202,13400.0
2009-07-02 12:35:00,19.75,19.76,19.72,19.72,55500.0,12.7202,12.7267,12.7009,12.7009,55500.0
2009-07-02 12:40:00,19.72,19.72,19.64,19.65,67900.0,12.7009,12.7009,12.6494,12.6558,67900.0
2009-07-02 12:45:00,19.65,19.69,19.64,19.68,71900.0,12.6558,12.6816,12.6494,12.6752,71900.0
2009-07-02 12:50:00,19.69,19.69,19.63,19.63,36700.0,12.6816,12.6816,12.643,12.643,36700.0
2009-07-02 12:55:00,19.63,19.71,19.63,19.71,61800.0,12.643,12.6945,12.643,12.6945,61800.0
2009-07-02 13:00:00,19.71,19.76,19.71,19.75,24300.0,12.6945,12.7267,12.6945,12.7202,24300.0
2009-07-02 13:05:00,19.75,19.76,19.72,19.76,30300.0,12.7202,12.7267,12.7009,12.7267,30300.0
2009-07-02 13:10:00,19.75,19.78,19.75,19.77,35000.0,12.7202,12.7396,12.7202,12.7331,35000.0
2009-07-02 13:15:00,19.77,19.8,19.76,19.77,21900.0,12.7331,12.7524,12.7267,12.7331,21900.0
2009-07-02 13:20:00,19.77,19.78,19.75,19.75,32800.0,12.7331,12.7396,12.7202,12.7202,32800.0
2009-07-02 13:25:00,19.75,19.78,19.75,19.76,35000.0,12.7202,12.7396,12.7202,12.7267,35000.0
2009-07-02 13:30:00,19.77,19.77,19.75,19.75,19500.0,12.7331,12.7331,12.7202,12.7202,19500.0
2009-07-02 13:35:00,19.75,19.76,19.75,19.75,13200.0,12.7202,12.7267,12.7202,12.7202,13200.0
2009-07-02 13:40:00,19.75,19.77,19.75,19.75,28400.0,12.7202,12.7331,12.7202,12.7202,28400.0
2009-07-02 13:45:00,19.75,19.76,19.75,19.75,11300.0,12.7202,12.7267,12.7202,12.7202,11300.0
2009-07-02 13:50:00,19.75,19.76,19.7,19.74,70800.0,12.7202,12.7267,12.688,12.7138,70800.0
2009-07-02 13:55:00,19.74,19.78,19.74,19.76,21200.0,12.7138,12.7396,12.7138,12.7267,21200.0
2009-07-02 14:00:00,19.76,19.79,19.75,19.78,17900.0,12.7267,12.746,12.7202,12.7396,17900.0
2009-07-02 14:05:00,19.78,19.78,19.76,19.76,11200.0,12.7396,12.7396,12.7267,12.7267,11200.0
2009-07-02 14:10:00,19.76,19.78,19.75,19.77,40600.0,12.7267,12.7396,12.7202,12.7331,40600.0
2009-07-02 14:15:00,19.77,19.78,19.77,19.77,18100.0,12.7331,12.7396,12.7331,12.7331,18100.0
2009-07-02 14:20:00,19.77,19.78,19.77,19.77,15100.0,12.7331,12.7396,12.7331,12.7331,15100.0
2009-07-02 14:25:00,19.77,19.78,19.75,19.76,27800.0,12.7331,12.7396,12.7202,12.7267,27800.0
2009-07-02 14:30:00,19.76,19.77,19.75,19.75,37300.0,12.7267,12.7331,12.7202,12.7202,37300.0
2009-07-02 14:35:00,19.76,19.77,19.75,19.75,23700.0,12.7267,12.7331,12.7202,12.7202,23700.0
2009-07-02 14:40:00,19.76,19.76,19.75,19.75,10300.0,12.7267,12.7267,12.7202,12.7202,10300.0
2009-07-02 14:45:00,19.75,19.76,19.75,19.75,18500.0,12.7202,12.7267,12.7202,12.7202,18500.0
2009-07-02 14:50:00,19.75,19.76,19.75,19.75,24800.0,12.7202,12.7267,12.7202,12.7202,24800.0
2009-07-02 14:55:00,19.76,19.76,19.75,19.75,20000.0,12.7267,12.7267,12.7202,12.7202,20000.0
2009-07-02 15:00:00,19.75,19.76,19.75,19.76,29200.0,12.7202,12.7267,12.7202,12.7267,29200.0
2009-07-02 15:05:00,19.75,19.77,19.75,19.77,30900.0,12.7202,12.7331,12.7202,12.7331,30900.0
2009-07-02 15:10:00,19.77,19.77,19.75,19.76,42800.0,12.7331,12.7331,12.7202,12.7267,42800.0
2009-07-02 15:15:00,19.77,19.77,19.75,19.76,33700.0,12.7331,12.7331,12.7202,12.7267,33700.0
2009-07-02 15:20:00,19.75,19.76,19.75,19.75,93000.0,12.7202,12.7267,12.7202,12.7202,93000.0
2009-07-02 15:25:00,19.75,19.78,19.73,19.75,96300.0,12.7202,12.7396,12.7074,12.7202,96300.0
2009-07-02 15:30:00,19.74,19.75,19.72,19.73,79000.0,12.7138,12.7202,12.7009,12.7074,79000.0
2009-07-02 15:35:00,19.73,19.77,19.73,19.76,69000.0,12.7074,12.7331,12.7074,12.7267,69000.0
2009-07-02 15:40:00,19.76,19.77,19.75,19.76,55900.0,12.7267,12.7331,12.7202,12.7267,55900.0
2009-07-02 15:45:00,19.76,19.8,19.76,19.76,74500.0,12.7267,12.7524,12.7267,12.7267,74500.0
2009-07-02 15:50:00,19.77,19.77,19.75,19.75,72700.0,12.7331,12.7331,12.7202,12.7202,72700.0
2009-07-02 15:55:00,19.75,19.78,19.72,19.76,172100.0,12.7202,12.7396,12.7009,12.7267,172100.0
2009-07-06 09:30:00,19.68,19.68,19.37,19.6,60500.0,12.6752,12.6752,12.4755,12.6236,60500.0
2009-07-06 09:35:00,19.61,19.61,19.41,19.49,53500.0,12.6301,12.6301,12.5013,12.5528,53500.0
2009-07-06 09:40:00,19.51,19.59,19.48,19.58,45200.0,12.5657,12.6172,12.5463,12.6107,45200.0
2009-07-06 09:45:00,19.56,19.65,19.52,19.65,29900.0,12.5979,12.6558,12.5721,12.6558,29900.0
2009-07-06 09:50:00,19.66,19.66,19.53,19.56,49600.0,12.6623,12.6623,12.5785,12.5979,49600.0
2009-07-06 09:55:00,19.55,19.58,19.55,19.55,14900.0,12.5914,12.6107,12.5914,12.5914,14900.0
2009-07-06 10:00:00,19.56,19.65,19.54,19.56,76400.0,12.5979,12.6558,12.585,12.5979,76400.0
2009-07-06 10:05:00,19.57,19.6,19.47,19.47,26800.0,12.6043,12.6236,12.5399,12.5399,26800.0
2009-07-06 10:10:00,19.49,19.5,19.4,19.41,23400.0,12.5528,12.5592,12.4948,12.5013,23400.0
2009-07-06 10:15:00,19.41,19.45,19.37,19.37,30900.0,12.5013,12.527,12.4755,12.4755,30900.0
2009-07-06 10:20:00,19.36,19.39,19.33,19.37,45700.0,12.4691,12.4884,12.4497,12.4755,45700.0
2009-07-06 10:25:00,19.37,19.42,19.35,19.41,83300.0,12.4755,12.5077,12.4626,12.5013,83300.0
2009-07-06 10:30:00,19.4,19.43,19.38,19.4,46000.0,12.4948,12.5141,12.4819,12.4948,46000.0
2009-07-06 10:35:00,19.4,19.4,19.3,19.31,24900.0,12.4948,12.4948,12.4304,12.4369,24900.0
2009-07-06 10:40:00,19.32,19.33,19.3,19.31,19100.0,12.4433,12.4497,12.4304,12.4369,19100.0
2009-07-06 10:45:00,19.32,19.36,19.32,19.34,21600.0,12.4433,12.4691,12.4433,12.4562,21600.0
2009-07-06 10:50:00,19.34,19.38,19.31,19.38,67800.0,12.4562,12.4819,12.4369,12.4819,67800.0
2009-07-06 10:55:00,19.37,19.38,19.35,19.35,21300.0,12.4755,12.4819,12.4626,12.4626,21300.0
2009-07-06 11:00:00,19.36,19.39,19.35,19.38,21300.0,12.4691,12.4884,12.4626,12.4819,21300.0
2009-07-06 11:05:00,19.38,19.39,19.35,19.36,19700.0,12.4819,12.4884,12.4626,12.4691,19700.0
2009-07-06 11:10:00,19.35,19.37,19.35,19.36,16400.0,12.4626,12.4755,12.4626,12.4691,16400.0
2009-07-06 11:15:00,19.35,19.36,19.35,19.35,5200.0,12.4626,12.4691,12.4626,12.4626,5200.0
2009-07-06 11:20:00,19.35,19.46,19.35,19.46,57700.0,12.4626,12.5335,12.4626,12.5335,57700.0
2009-07-06 11:25:00,19.46,19.46,19.42,19.43,19500.0,12.5335,12.5335,12.5077,12.5141,19500.0
2009-07-06 11:30:00,19.42,19.44,19.4,19.44,13900.0,12.5077,12.5206,12.4948,12.5206,13900.0
2009-07-06 11:35:00,19.44,19.47,19.43,19.45,18100.0,12.5206,12.5399,12.5141,12.527,18100.0
2009-07-06 11:40:00,19.46,19.46,19.43,19.44,14400.0,12.5335,12.5335,12.5141,12.5206,14400.0
2009-07-06 11:45:00,19.44,19.49,19.43,19.49,15600.0,12.5206,12.5528,12.5141,12.5528,15600.0
2009-07-06 11:50:00,19.49,19.49,19.43,19.47,24200.0,12.5528,12.5528,12.5141,12.5399,24200.0
2009-07-06 11:55:00,19.46,19.47,19.45,19.46,16500.0,12.5335,12.5399,12.527,12.5335,16500.0
2009-07-06 12:00:00,19.45,19.47,19.45,19.45,9900.0,12.527,12.5399,12.527,12.527,9900.0
2009-07-06 12:05:00,19.45,19.46,19.41,19.42,25300.0,12.527,12.5335,12.5013,12.5077,25300.0
2009-07-06 12:10:00,19.41,19.42,19.4,19.4,4300.0,12.5013,12.5077,12.4948,12.4948,4300.0
2009-07-06 12:15:00,19.4,19.41,19.4,19.4,6000.0,12.4948,12.5013,12.4948,12.4948,6000.0
2009-07-06 12:20:00,19.4,19.44,19.4,19.44,38700.0,12.4948,12.5206,12.4948,12.5206,38700.0
2009-07-06 12:25:00,19.44,19.44,19.38,19.38,29800.0,12.5206,12.5206,12.4819,12.4819,29800.0
2009-07-06 12:30:00,19.38,19.38,19.33,19.33,41700.0,12.4819,12.4819,12.4497,12.4497,41700.0
2009-07-06 12:35:00,19.33,19.35,19.32,19.34,20100.0,12.4497,12.4626,12.4433,12.4562,20100.0
2009-07-06 12:40:00,19.35,19.35,19.29,19.31,35700.0,12.4626,12.4626,12.424,12.4369,35700.0
2009-07-06 12:45:00,19.3,19.31,19.3,19.3,11000.0,12.4304,12.4369,12.4304,12.4304,11000.0
2009-07-06 12:50:00,19.3,19.31,19.28,19.28,16500.0,12.4304,12.4369,12.4175,12.4175,16500.0
2009-07-06 12:55:00,19.29,19.31,19.28,19.3,14500.0,12.424,12.4369,12.4175,12.4304,14500.0
2009-07-06 13:00:00,19.31,19.32,19.3,19.31,8900.0,12.4369,12.4433,12.4304,12.4369,8900.0
2009-07-06 13:05:00,19.31,19.32,19.3,19.32,13600.0,12.4369,12.4433,12.4304,12.4433,13600.0
2009-07-06 13:10:00,19.31,19.4,19.31,19.39,99400.0,12.4369,12.4948,12.4369,12.4884,99400.0
2009-07-06 13:15:00,19.4,19.47,19.4,19.44,17100.0,12.4948,12.5399,12.4948,12.5206,17100.0
2009-07-06 13:20:00,19.44,19.47,19.43,19.44,14600.0,12.5206,12.5399,12.5141,12.5206,14600.0
2009-07-06 13:25:00,19.44,19.45,19.44,19.44,5600.0,12.5206,12.527,12.5206,12.5206,5600.0
2009-07-06 13:30:00,19.44,19.45,19.4,19.4,10400.0,12.5206,12.527,12.4948,12.4948,10400.0
2009-07-06 13:35:00,19.4,19.41,19.38,19.4,13600.0,12.4948,12.5013,12.4819,12.4948,13600.0
2009-07-06 13:40:00,19.4,19.41,19.39,19.4,5900.0,12.4948,12.5013,12.4884,12.4948,5900.0
2009-07-06 13:45:00,19.39,19.4,19.36,19.36,10900.0,12.4884,12.4948,12.4691,12.4691,10900.0
2009-07-06 13:50:00,19.36,19.39,19.36,19.39,9200.0,12.4691,12.4884,12.4691,12.4884,9200.0
2009-07-06 13:55:00,19.38,19.39,19.38,19.38,2500.0,12.4819,12.4884,12.4819,12.4819,2500.0
2009-07-06 14:00:00,19.39,19.39,19.38,19.38,5400.0,12.4884,12.4884,12.4819,12.4819,5400.0
2009-07-06 14:05:00,19.38,19.39,19.38,19.38,4300.0,12.4819,12.4884,12.4819,12.4819,4300.0
2009-07-06 14:10:00,19.38,19.39,19.38,19.39,11500.0,12.4819,12.4884,12.4819,12.4884,11500.0
2009-07-06 14:15:00,19.38,19.39,19.36,19.36,21500.0,12.4819,12.4884,12.4691,12.4691,21500.0
2009-07-06 14:20:00,19.36,19.37,19.32,19.34,56000.0,12.4691,12.4755,12.4433,12.4562,56000.0
2009-07-06 14:25:00,19.33,19.35,19.33,19.35,9200.0,12.4497,12.4626,12.4497,12.4626,9200.0
2009-07-06 14:30:00,19.35,19.36,19.34,19.36,16500.0,12.4626,12.4691,12.4562,12.4691,16500.0
2009-07-06 14:35:00,19.36,19.38,19.36,19.37,20100.0,12.4691,12.4819,12.4691,12.4755,20100.0
2009-07-06 14:40:00,19.37,19.38,19.34,19.36,21600.0,12.4755,12.4819,12.4562,12.4691,21600.0
2009-07-06 14:45:00,19.35,19.43,19.35,19.42,59200.0,12.4626,12.5141,12.4626,12.5077,59200.0
2009-07-06 14:50:00,19.42,19.43,19.39,19.41,24900.0,12.5077,12.5141,12.4884,12.5013,24900.0
2009-07-06 14:55:00,19.41,19.43,19.4,19.41,15400.0,12.5013,12.5141,12.4948,12.5013,15400.0
2009-07-06 15:00:00,19.41,19.46,19.4,19.45,43700.0,12.5013,12.5335,12.4948,12.527,43700.0
2009-07-06 15:05:00,19.44,19.47,19.43,19.45,16200.0,12.5206,12.5399,12.5141,12.527,16200.0
2009-07-06 15:10:00,19.45,19.46,19.41,19.43,21500.0,12.527,12.5335,12.5013,12.5141,21500.0
2009-07-06 15:15:00,19.44,19.45,19.41,19.41,34100.0,12.5206,12.527,12.5013,12.5013,34100.0
2009-07-06 15:20:00,19.42,19.43,19.39,19.42,26700.0,12.5077,12.5141,12.4884,12.5077,26700.0
2009-07-06 15:25:00,19.43,19.44,19.42,19.42,20600.0,12.5141,12.5206,12.5077,12.5077,20600.0
2009-07-06 15:30:00,19.42,19.42,19.39,19.41,77400.0,12.5077,12.5077,12.4884,12.5013,77400.0
2009-07-06 15:35:00,19.41,19.42,19.38,19.4,41900.0,12.5013,12.5077,12.4819,12.4948,41900.0
2009-07-06 15:40:00,19.4,19.47,19.4,19.47,54800.0,12.4948,12.5399,12.4948,12.5399,54800.0
2009-07-06 15:45:00,19.47,19.56,19.47,19.52,138800.0,12.5399,12.5979,12.5399,12.5721,138800.0
2009-07-06 15:50:00,19.52,19.57,19.51,19.55,105100.0,12.5721,12.6043,12.5657,12.5914,105100.0
2009-07-06 15:55:00,19.55,19.55,19.52,19.53,82000.0,12.5914,12.5914,12.5721,12.5785,82000.0
2009-07-07 09:30:00,19.56,19.66,19.46,19.61,36600.0,12.5979,12.6623,12.5335,12.6301,36600.0
2009-07-07 09:35:00,19.62,19.69,19.52,19.52,24400.0,12.6365,12.6816,12.5721,12.5721,24400.0
2009-07-07 09:40:00,19.52,19.56,19.47,19.5,29600.0,12.5721,12.5979,12.5399,12.5592,29600.0
2009-07-07 09:45:00,19.5,19.54,19.47,19.49,57000.0,12.5592,12.585,12.5399,12.5528,57000.0
2009-07-07 09:50:00,19.5,19.52,19.45,19.46,70500.0,12.5592,12.5721,12.527,12.5335,70500.0
2009-07-07 09:55:00,19.46,19.49,19.42,19.44,30100.0,12.5335,12.5528,12.5077,12.5206,30100.0
2009-07-07 10:00:00,19.44,19.44,19.35,19.36,28500.0,12.5206,12.5206,12.4626,12.4691,28500.0
2009-07-07 10:05:00,19.36,19.4,19.32,19.39,35500.0,12.4691,12.4948,12.4433,12.4884,35500.0
2009-07-07 10:10:00,19.39,19.39,19.3,19.36,35900.0,12.4884,12.4884,12.4304,12.4691,35900.0
2009-07-07 10:15:00,19.37,19.38,19.33,19.38,25600.0,12.4755,12.4819,12.4497,12.4819,25600.0
2009-07-07 10:20:00,19.38,19.39,19.33,19.34,46400.0,12.4819,12.4884,12.4497,12.4562,46400.0
2009-07-07 10:25:00,19.35,19.4,19.34,19.39,18500.0,12.4626,12.4948,12.4562,12.4884,18500.0
2009-07-07 10:30:00,19.4,19.4,19.31,19.33,31500.0,12.4948,12.4948,12.4369,12.4497,31500.0
2009-07-07 10:35:00,19.31,19.32,19.25,19.3,101400.0,12.4369,12.4433,12.3982,12.4304,101400.0
2009-07-07 10:40:00,19.3,19.31,19.27,19.3,17800.0,12.4304,12.4369,12.4111,12.4304,17800.0
2009-07-07 10:45:00,19.31,19.31,19.27,19.27,20400.0,12.4369,12.4369,12.4111,12.4111,20400.0
2009-07-07 10:50:00,19.28,19.28,19.23,19.26,19400.0,12.4175,12.4175,12.3853,12.4046,19400.0
2009-07-07 10:55:00,19.26,19.26,19.23,19.24,15700.0,12.4046,12.4046,12.3853,12.3918,15700.0
2009-07-07 11:00:00,19.22,19.25,19.2,19.24,26700.0,12.3789,12.3982,12.366,12.3918,26700.0
2009-07-07 11:05:00,19.24,19.25,19.21,19.25,22000.0,12.3918,12.3982,12.3724,12.3982,22000.0
2009-07-07 11:10:00,19.24,19.26,19.24,19.26,12200.0,12.3918,12.4046,12.3918,12.4046,12200.0
2009-07-07 11:15:00,19.26,19.31,19.26,19.28,19300.0,12.4046,12.4369,12.4046,12.4175,19300.0
2009-07-07 11:20:00,19.29,19.31,19.26,19.26,28500.0,12.424,12.4369,12.4046,12.4046,28500.0
2009-07-07 11:25:00,19.26,19.28,19.22,19.22,16200.0,12.4046,12.4175,12.3789,12.3789,16200.0
2009-07-07 11:30:00,19.23,19.26,19.22,19.25,17600.0,12.3853,12.4046,12.3789,12.3982,17600.0
2009-07-07 11:35:00,19.25,19.25,19.17,19.17,19900.0,12.3982,12.3982,12.3467,12.3467,19900.0
2009-07-07 11:40:00,19.18,19.21,19.17,19.18,16700.0,12.3531,12.3724,12.3467,12.3531,16700.0
2009-07-07 11:45:00,19.18,19.22,19.18,19.19,30300.0,12.3531,12.3789,12.3531,12.3596,30300.0
2009-07-07 11:50:00,19.19,19.22,19.19,19.22,16600.0,12.3596,12.3789,12.3596,12.3789,16600.0
2009-07-07 11:55:00,19.21,19.23,19.2,19.23,9300.0,12.3724,12.3853,12.366,12.3853,9300.0
2009-07-07 12:00:00,19.23,19.23,19.21,19.21,16100.0,12.3853,12.3853,12.3724,12.3724,16100.0
2009-07-07 12:05:00,19.21,19.22,19.2,19.2,12800.0,12.3724,12.3789,12.366,12.366,12800.0
2009-07-07 12:10:00,19.2,19.21,19.2,19.2,9400.0,12.366,12.3724,12.366,12.366,9400.0
2009-07-07 12:15:00,19.2,19.21,19.17,19.2,47100.0,12.366,12.3724,12.3467,12.366,47100.0
2009-07-07 12:20:00,19.2,19.2,19.16,19.16,24000.0,12.366,12.366,12.3402,12.3402,24000.0
2009-07-07 12:25:00,19.16,19.17,19.14,19.15,9400.0,12.3402,12.3467,12.3274,12.3338,9400.0
2009-07-07 12:30:00,19.14,19.15,19.12,19.13,9800.0,12.3274,12.3338,12.3145,12.3209,9800.0
2009-07-07 12:35:00,19.13,19.14,19.12,19.12,9400.0,12.3209,12.3274,12.3145,12.3145,9400.0
2009-07-07 12:40:00,19.12,19.15,19.1,19.15,21800.0,12.3145,12.3338,12.3016,12.3338,21800.0
2009-07-07 12:45:00,19.15,19.17,19.14,19.17,7800.0,12.3338,12.3467,12.3274,12.3467,7800.0
2009-07-07 12:50:00,19.16,19.17,19.14,19.14,9200.0,12.3402,12.3467,12.3274,12.3274,9200.0
2009-07-07 12:55:00,19.14,19.16,19.14,19.14,11600.0,12.3274,12.3402,12.3274,12.3274,11600.0
2009-07-07 13:00:00,19.15,19.15,19.14,19.15,7700.0,12.3338,12.3338,12.3274,12.3338,7700.0
2009-07-07 13:05:00,19.15,19.2,19.15,19.2,6400.0,12.3338,12.366,12.3338,12.366,6400.0
2009-07-07 13:10:00,19.2,19.24,19.2,19.23,13500.0,12.366,12.3918,12.366,12.3853,13500.0
2009-07-07 13:15:00,19.24,19.24,19.22,19.23,11100.0,12.3918,12.3918,12.3789,12.3853,11100.0
2009-07-07 13:20:00,19.23,19.24,19.23,19.23,2200.0,12.3853,12.3918,12.3853,12.3853,2200.0
2009-07-07 13:25:00,19.23,19.24,19.23,19.23,11700.0,12.3853,12.3918,12.3853,12.3853,11700.0
2009-07-07 13:30:00,19.24,19.28,19.24,19.26,23500.0,12.3918,12.4175,12.3918,12.4046,23500.0
2009-07-07 13:35:00,19.25,19.25,19.22,19.24,13100.0,12.3982,12.3982,12.3789,12.3918,13100.0
2009-07-07 13:40:00,19.24,19.25,19.23,19.25,6200.0,12.3918,12.3982,12.3853,12.3982,6200.0
2009-07-07 13:45:00,19.25,19.25,19.22,19.22,12000.0,12.3982,12.3982,12.3789,12.3789,12000.0
2009-07-07 13:50:00,19.22,19.23,19.19,19.19,11000.0,12.3789,12.3853,12.3596,12.3596,11000.0
2009-07-07 13:55:00,19.18,19.21,19.18,19.2,7200.0,12.3531,12.3724,12.3531,12.366,7200.0
2009-07-07 14:00:00,19.2,19.21,19.19,19.2,8700.0,12.366,12.3724,12.3596,12.366,8700.0
2009-07-07 14:05:00,19.21,19.21,19.13,19.14,20500.0,12.3724,12.3724,12.3209,12.3274,20500.0
2009-07-07 14:10:00,19.14,19.17,19.14,19.17,13700.0,12.3274,12.3467,12.3274,12.3467,13700.0
2009-07-07 14:15:00,19.17,19.17,19.13,19.15,14600.0,12.3467,12.3467,12.3209,12.3338,14600.0
2009-07-07 14:20:00,19.14,19.17,19.14,19.16,13300.0,12.3274,12.3467,12.3274,12.3402,13300.0
2009-07-07 14:25:00,19.16,19.17,19.16,19.16,6100.0,12.3402,12.3467,12.3402,12.3402,6100.0
2009-07-07 14:30:00,19.16,19.16,19.13,19.16,18500.0,12.3402,12.3402,12.3209,12.3402,18500.0
2009-07-07 14:35:00,19.15,19.2,19.15,19.2,12400.0,12.3338,12.366,12.3338,12.366,12400.0
2009-07-07 14:40:00,19.19,19.21,19.18,19.2,16100.0,12.3596,12.3724,12.3531,12.366,16100.0
2009-07-07 14:45:00,19.2,19.21,19.18,19.19,44000.0,12.366,12.3724,12.3531,12.3596,44000.0
2009-07-07 14:50:00,19.18,19.19,19.07,19.09,35200.0,12.3531,12.3596,12.2823,12.2952,35200.0
2009-07-07 14:55:00,19.09,19.09,19.08,19.08,17700.0,12.2952,12.2952,12.2887,12.2887,17700.0
2009-07-07 15:00:00,19.08,19.1,19.01,19.02,87000.0,12.2887,12.3016,12.2436,12.2501,87000.0
2009-07-07 15:05:00,19.01,19.06,19.01,19.04,127300.0,12.2436,12.2758,12.2436,12.263,127300.0
2009-07-07 15:10:00,19.04,19.06,19.02,19.05,64300.0,12.263,12.2758,12.2501,12.2694,64300.0
2009-07-07 15:15:00,19.05,19.09,19.05,19.05,49200.0,12.2694,12.2952,12.2694,12.2694,49200.0
2009-07-07 15:20:00,19.04,19.06,18.98,18.98,57500.0,12.263,12.2758,12.2243,12.2243,57500.0
2009-07-07 15:25:00,18.98,19.06,18.98,19.05,100900.0,12.2243,12.2758,12.2243,12.2694,100900.0
2009-07-07 15:30:00,19.04,19.06,19.03,19.06,47600.0,12.263,12.2758,12.2565,12.2758,47600.0
2009-07-07 15:35:00,19.06,19.07,19.03,19.06,60500.0,12.2758,12.2823,12.2565,12.2758,60500.0
2009-07-07 15:40:00,19.05,19.06,19.0,19.02,63900.0,12.2694,12.2758,12.2372,12.2501,63900.0
2009-07-07 15:45:00,19.03,19.05,19.01,19.02,117800.0,12.2565,12.2694,12.2436,12.2501,117800.0
2009-07-07 15:50:00,19.03,19.03,18.95,18.98,137100.0,12.2565,12.2565,12.205,12.2243,137100.0
2009-07-07 15:55:00,18.99,19.0,18.98,19.0,106300.0,12.2308,12.2372,12.2243,12.2372,106300.0
2009-07-08 09:30:00,19.0,19.16,18.97,18.99,51700.0,12.2372,12.3402,12.2179,12.2308,51700.0
2009-07-08 09:35:00,18.99,19.04,18.93,18.96,24700.0,12.2308,12.263,12.1921,12.2114,24700.0
2009-07-08 09:40:00,18.94,18.98,18.88,18.9,39900.0,12.1985,12.2243,12.1599,12.1728,39900.0
2009-07-08 09:45:00,18.9,18.98,18.9,18.93,40500.0,12.1728,12.2243,12.1728,12.1921,40500.0
2009-07-08 09:50:00,18.93,18.98,18.88,18.97,114600.0,12.1921,12.2243,12.1599,12.2179,114600.0
2009-07-08 09:55:00,18.97,18.97,18.89,18.94,121300.0,12.2179,12.2179,12.1663,12.1985,121300.0
2009-07-08 10:00:00,18.93,19.03,18.93,18.99,69200.0,12.1921,12.2565,12.1921,12.2308,69200.0
2009-07-08 10:05:00,19.0,19.02,18.95,19.01,45300.0,12.2372,12.2501,12.205,12.2436,45300.0
2009-07-08 10:10:00,19.01,19.02,18.94,19.0,28600.0,12.2436,12.2501,12.1985,12.2372,28600.0
2009-07-08 10:15:00,18.99,19.04,18.98,19.02,54700.0,12.2308,12.263,12.2243,12.2501,54700.0
2009-07-08 10:20:00,19.02,19.05,19.02,19.05,27800.0,12.2501,12.2694,12.2501,12.2694,27800.0
2009-07-08 10:25:00,19.05,19.05,19.0,19.0,10600.0,12.2694,12.2694,12.2372,12.2372,10600.0
2009-07-08 10:30:00,19.0,19.02,18.98,19.0,38500.0,12.2372,12.2501,12.2243,12.2372,38500.0
2009-07-08 10:35:00,19.01,19.01,18.91,18.93,85300.0,12.2436,12.2436,12.1792,12.1921,85300.0
2009-07-08 10:40:00,18.93,18.94,18.92,18.93,13400.0,12.1921,12.1985,12.1857,12.1921,13400.0
2009-07-08 10:45:00,18.94,18.98,18.92,18.93,28300.0,12.1985,12.2243,12.1857,12.1921,28300.0
2009-07-08 10:50:00,18.92,18.94,18.86,18.86,19300.0,12.1857,12.1985,12.147,12.147,19300.0
2009-07-08 10:55:00,18.86,18.86,18.81,18.82,11800.0,12.147,12.147,12.1148,12.1213,11800.0
2009-07-08 11:00:00,18.81,18.81,18.76,18.76,13200.0,12.1148,12.1148,12.0826,12.0826,13200.0
2009-07-08 11:05:00,18.76,18.77,18.7,18.7,39900.0,12.0826,12.0891,12.044,12.044,39900.0
2009-07-08 11:10:00,18.7,18.72,18.69,18.72,32200.0,12.044,12.0569,12.0375,12.0569,32200.0
2009-07-08 11:15:00,18.71,18.72,18.65,18.66,58900.0,12.0504,12.0569,12.0118,12.0182,58900.0
2009-07-08 11:20:00,18.67,18.67,18.61,18.64,39300.0,12.0247,12.0247,11.986,12.0053,39300.0
2009-07-08 11:25:00,18.65,18.7,18.65,18.7,14500.0,12.0118,12.044,12.0118,12.044,14500.0
2009-07-08 11:30:00,18.7,18.73,18.69,18.72,6500.0,12.044,12.0633,12.0375,12.0569,6500.0
2009-07-08 11:35:00,18.72,18.73,18.7,18.7,11000.0,12.0569,12.0633,12.044,12.044,11000.0
2009-07-08 11:40:00,18.7,18.71,18.7,18.7,24200.0,12.044,12.0504,12.044,12.044,24200.0
2009-07-08 11:45:00,18.7,18.71,18.7,18.7,50300.0,12.044,12.0504,12.044,12.044,50300.0
2009-07-08 11:50:00,18.7,18.72,18.69,18.71,73000.0,12.044,12.0569,12.0375,12.0504,73000.0
2009-07-08 11:55:00,18.72,18.74,18.7,18.72,48300.0,12.0569,12.0697,12.044,12.0569,48300.0
2009-07-08 12:00:00,18.73,18.73,18.7,18.7,16600.0,12.0633,12.0633,12.044,12.044,16600.0
2009-07-08 12:05:00,18.71,18.76,18.7,18.71,53100.0,12.0504,12.0826,12.044,12.0504,53100.0
2009-07-08 12:10:00,18.7,18.73,18.7,18.7,9600.0,12.044,12.0633,12.044,12.044,9600.0
2009-07-08 12:15:00,18.7,18.72,18.68,18.69,36100.0,12.044,12.0569,12.0311,12.0375,36100.0
2009-07-08 12:20:00,18.68,18.7,18.63,18.64,26500.0,12.0311,12.044,11.9989,12.0053,26500.0
2009-07-08 12:25:00,18.64,18.65,18.63,18.64,17000.0,12.0053,12.0118,11.9989,12.0053,17000.0
2009-07-08 12:30:00,18.64,18.68,18.64,18.67,20100.0,12.0053,12.0311,12.0053,12.0247,20100.0
2009-07-08 12:35:00,18.67,18.68,18.63,18.66,22400.0,12.0247,12.0311,11.9989,12.0182,22400.0
2009-07-08 12:40:00,18.65,18.67,18.64,18.67,17400.0,12.0118,12.0247,12.0053,12.0247,17400.0
2009-07-08 12:45:00,18.67,18.68,18.66,18.66,28600.0,12.0247,12.0311,12.0182,12.0182,28600.0
2009-07-08 12:50:00,18.66,18.68,18.66,18.67,8800.0,12.0182,12.0311,12.0182,12.0247,8800.0
2009-07-08 12:55:00,18.66,18.68,18.63,18.63,11800.0,12.0182,12.0311,11.9989,11.9989,11800.0
2009-07-08 13:00:00,18.63,18.69,18.62,18.69,39400.0,11.9989,12.0375,11.9924,12.0375,39400.0
2009-07-08 13:05:00,18.69,18.74,18.68,18.71,24300.0,12.0375,12.0697,12.0311,12.0504,24300.0
2009-07-08 13:10:00,18.72,18.72,18.68,18.71,15300.0,12.0569,12.0569,12.0311,12.0504,15300.0
2009-07-08 13:15:00,18.71,18.74,18.69,18.7,14700.0,12.0504,12.0697,12.0375,12.044,14700.0
2009-07-08 13:20:00,18.69,18.69,18.67,18.67,11300.0,12.0375,12.0375,12.0247,12.0247,11300.0
2009-07-08 13:25:00,18.68,18.71,18.67,18.7,55700.0,12.0311,12.0504,12.0247,12.044,55700.0
2009-07-08 13:30:00,18.7,18.71,18.69,18.7,10000.0,12.044,12.0504,12.0375,12.044,10000.0
2009-07-08 13:35:00,18.69,18.7,18.61,18.61,39100.0,12.0375,12.044,11.986,11.986,39100.0
2009-07-08 13:40:00,18.62,18.63,18.61,18.62,11300.0,11.9924,11.9989,11.986,11.9924,11300.0
2009-07-08 13:45:00,18.62,18.66,18.62,18.65,14700.0,11.9924,12.0182,11.9924,12.0118,14700.0
2009-07-08 13:50:00,18.65,18.65,18.61,18.61,21500.0,12.0118,12.0118,11.986,11.986,21500.0
2009-07-08 13:55:00,18.62,18.63,18.61,18.62,7500.0,11.9924,11.9989,11.986,11.9924,7500.0
2009-07-08 14:00:00,18.62,18.64,18.58,18.62,30700.0,11.9924,12.0053,11.9667,11.9924,30700.0
2009-07-08 14:05:00,18.62,18.62,18.55,18.56,20900.0,11.9924,11.9924,11.9474,11.9538,20900.0
2009-07-08 14:10:00,18.56,18.59,18.53,18.59,25800.0,11.9538,11.9731,11.9345,11.9731,25800.0
2009-07-08 14:15:00,18.59,18.61,18.54,18.55,23200.0,11.9731,11.986,11.9409,11.9474,23200.0
2009-07-08 14:20:00,18.54,18.6,18.54,18.56,36300.0,11.9409,11.9796,11.9409,11.9538,36300.0
2009-07-08 14:25:00,18.56,18.57,18.51,18.55,24700.0,11.9538,11.9602,11.9216,11.9474,24700.0
2009-07-08 14:30:00,18.55,18.57,18.5,18.51,29000.0,11.9474,11.9602,11.9152,11.9216,29000.0
2009-07-08 14:35:00,18.51,18.58,18.5,18.56,49300.0,11.9216,11.9667,11.9152,11.9538,49300.0
2009-07-08 14:40:00,18.56,18.57,18.52,18.53,25400.0,11.9538,11.9602,11.928,11.9345,25400.0
2009-07-08 14:45:00,18.52,18.53,18.52,18.52,6600.0,11.928,11.9345,11.928,11.928,6600.0
2009-07-08 14:50:00,18.52,18.62,18.52,18.6,51900.0,11.928,11.9924,11.928,11.9796,51900.0
2009-07-08 14:55:00,18.6,18.62,18.58,18.62,37300.0,11.9796,11.9924,11.9667,11.9924,37300.0
2009-07-08 15:00:00,18.62,18.64,18.58,18.63,34900.0,11.9924,12.0053,11.9667,11.9989,34900.0
2009-07-08 15:05:00,18.63,18.66,18.61,18.63,55900.0,11.9989,12.0182,11.986,11.9989,55900.0
2009-07-08 15:10:00,18.62,18.67,18.6,18.67,42900.0,11.9924,12.0247,11.9796,12.0247,42900.0
2009-07-08 15:15:00,18.67,18.7,18.63,18.67,54000.0,12.0247,12.044,11.9989,12.0247,54000.0
2009-07-08 15:20:00,18.68,18.72,18.64,18.66,53700.0,12.0311,12.0569,12.0053,12.0182,53700.0
2009-07-08 15:25:00,18.66,18.67,18.6,18.65,54600.0,12.0182,12.0247,11.9796,12.0118,54600.0
2009-07-08 15:30:00,18.66,18.68,18.65,18.67,41000.0,12.0182,12.0311,12.0118,12.0247,41000.0
2009-07-08 15:35:00,18.68,18.75,18.67,18.73,78000.0,12.0311,12.0762,12.0247,12.0633,78000.0
2009-07-08 15:40:00,18.73,18.79,18.73,18.76,99400.0,12.0633,12.1019,12.0633,12.0826,99400.0
2009-07-08 15:45:00,18.76,18.83,18.76,18.81,86800.0,12.0826,12.1277,12.0826,12.1148,86800.0
2009-07-08 15:50:00,18.81,18.81,18.73,18.77,106100.0,12.1148,12.1148,12.0633,12.0891,106100.0
2009-07-08 15:55:00,18.77,18.83,18.77,18.78,123200.0,12.0891,12.1277,12.0891,12.0955,123200.0
2009-07-09 09:30:00,18.86,18.96,18.68,18.9,75900.0,12.147,12.2114,12.0311,12.1728,75900.0
2009-07-09 09:35:00,18.92,19.02,18.83,18.83,32900.0,12.1857,12.2501,12.1277,12.1277,32900.0
2009-07-09 09:40:00,18.83,18.9,18.75,18.85,36900.0,12.1277,12.1728,12.0762,12.1406,36900.0
2009-07-09 09:45:00,18.81,18.9,18.79,18.88,26300.0,12.1148,12.1728,12.1019,12.1599,26300.0
2009-07-09 09:50:00,18.89,18.96,18.83,18.96,46700.0,12.1663,12.2114,12.1277,12.2114,46700.0
2009-07-09 09:55:00,18.96,18.99,18.91,18.91,18200.0,12.2114,12.2308,12.1792,12.1792,18200.0
2009-07-09 10:00:00,18.92,18.93,18.85,18.9,43300.0,12.1857,12.1921,12.1406,12.1728,43300.0
2009-07-09 10:05:00,18.9,19.02,18.87,18.99,47900.0,12.1728,12.2501,12.1535,12.2308,47900.0
2009-07-09 10:10:00,18.98,18.98,18.94,18.98,25100.0,12.2243,12.2243,12.1985,12.2243,25100.0
2009-07-09 10:15:00,18.98,18.98,18.92,18.93,23700.0,12.2243,12.2243,12.1857,12.1921,23700.0
2009-07-09 10:20:00,18.93,18.95,18.91,18.92,14000.0,12.1921,12.205,12.1792,12.1857,14000.0
2009-07-09 10:25:00,18.92,18.93,18.82,18.93,64700.0,12.1857,12.1921,12.1213,12.1921,64700.0
2009-07-09 10:30:00,18.93,18.93,18.84,18.88,26900.0,12.1921,12.1921,12.1341,12.1599,26900.0
2009-07-09 10:35:00,18.88,18.95,18.87,18.87,21700.0,12.1599,12.205,12.1535,12.1535,21700.0
2009-07-09 10:40:00,18.88,18.92,18.87,18.91,13200.0,12.1599,12.1857,12.1535,12.1792,13200.0
2009-07-09 10:45:00,18.9,18.91,18.83,18.83,25400.0,12.1728,12.1792,12.1277,12.1277,25400.0
2009-07-09 10:50:00,18.84,18.95,18.84,18.93,13800.0,12.1341,12.205,12.1341,12.1921,13800.0
2009-07-09 10:55:00,18.94,18.94,18.88,18.91,15300.0,12.1985,12.1985,12.1599,12.1792,15300.0
2009-07-09 11:00:00,18.91,18.91,18.83,18.88,100400.0,12.1792,12.1792,12.1277,12.1599,100400.0
2009-07-09 11:05:00,18.88,18.88,18.82,18.83,39700.0,12.1599,12.1599,12.1213,12.1277,39700.0
2009-07-09 11:10:00,18.83,18.88,18.82,18.84,63800.0,12.1277,12.1599,12.1213,12.1341,63800.0
2009-07-09 11:15:00,18.84,18.85,18.8,18.81,72400.0,12.1341,12.1406,12.1084,12.1148,72400.0
2009-07-09 11:20:00,18.81,18.87,18.8,18.84,34000.0,12.1148,12.1535,12.1084,12.1341,34000.0
2009-07-09 11:25:00,18.85,18.85,18.79,18.8,22800.0,12.1406,12.1406,12.1019,12.1084,22800.0
2009-07-09 11:30:00,18.8,18.87,18.77,18.86,26400.0,12.1084,12.1535,12.0891,12.147,26400.0
2009-07-09 11:35:00,18.86,18.92,18.84,18.89,34700.0,12.147,12.1857,12.1341,12.1663,34700.0
2009-07-09 11:40:00,18.89,18.92,18.88,18.88,20700.0,12.1663,12.1857,12.1599,12.1599,20700.0
2009-07-09 11:45:00,18.88,18.95,18.88,18.91,36800.0,12.1599,12.205,12.1599,12.1792,36800.0
2009-07-09 11:50:00,18.91,18.91,18.88,18.88,10400.0,12.1792,12.1792,12.1599,12.1599,10400.0
2009-07-09 11:55:00,18.88,18.89,18.85,18.86,19200.0,12.1599,12.1663,12.1406,12.147,19200.0
2009-07-09 12:00:00,18.86,18.87,18.81,18.81,44600.0,12.147,12.1535,12.1148,12.1148,44600.0
2009-07-09 12:05:00,18.81,18.86,18.81,18.85,33800.0,12.1148,12.147,12.1148,12.1406,33800.0
2009-07-09 12:10:00,18.86,18.88,18.83,18.87,58000.0,12.147,12.1599,12.1277,12.1535,58000.0
2009-07-09 12:15:00,18.88,18.94,18.88,18.88,40000.0,12.1599,12.1985,12.1599,12.1599,40000.0
2009-07-09 12:20:00,18.88,18.93,18.86,18.9,29100.0,12.1599,12.1921,12.147,12.1728,29100.0
2009-07-09 12:25:00,18.9,18.9,18.84,18.87,49600.0,12.1728,12.1728,12.1341,12.1535,49600.0
2009-07-09 12:30:00,18.87,18.89,18.87,18.89,12400.0,12.1535,12.1663,12.1535,12.1663,12400.0
2009-07-09 12:35:00,18.88,18.9,18.86,18.9,17000.0,12.1599,12.1728,12.147,12.1728,17000.0
2009-07-09 12:40:00,18.9,18.91,18.88,18.88,19100.0,12.1728,12.1792,12.1599,12.1599,19100.0
2009-07-09 12:45:00,18.87,18.9,18.85,18.85,18400.0,12.1535,12.1728,12.1406,12.1406,18400.0
2009-07-09 12:50:00,18.85,18.91,18.84,18.9,29900.0,12.1406,12.1792,12.1341,12.1728,29900.0
2009-07-09 12:55:00,18.91,18.91,18.87,18.88,16500.0,12.1792,12.1792,12.1535,12.1599,16500.0
2009-07-09 13:00:00,18.89,18.9,18.83,18.83,59800.0,12.1663,12.1728,12.1277,12.1277,59800.0
2009-07-09 13:05:00,18.83,18.88,18.83,18.87,45000.0,12.1277,12.1599,12.1277,12.1535,45000.0
2009-07-09 13:10:00,18.88,18.97,18.88,18.91,33100.0,12.1599,12.2179,12.1599,12.1792,33100.0
2009-07-09 13:15:00,18.91,18.91,18.87,18.91,26100.0,12.1792,12.1792,12.1535,12.1792,26100.0
2009-07-09 13:20:00,18.91,18.94,18.85,18.86,54800.0,12.1792,12.1985,12.1406,12.147,54800.0
2009-07-09 13:25:00,18.85,18.91,18.85,18.9,13800.0,12.1406,12.1792,12.1406,12.1728,13800.0
2009-07-09 13:30:00,18.91,18.93,18.9,18.92,58400.0,12.1792,12.1921,12.1728,12.1857,58400.0
2009-07-09 13:35:00,18.92,18.93,18.91,18.92,33400.0,12.1857,12.1921,12.1792,12.1857,33400.0
2009-07-09 13:40:00,18.92,18.95,18.9,18.92,36500.0,12.1857,12.205,12.1728,12.1857,36500.0
2009-07-09 13:45:00,18.92,18.93,18.91,18.92,6300.0,12.1857,12.1921,12.1792,12.1857,6300.0
2009-07-09 13:50:00,18.92,18.92,18.91,18.91,8000.0,12.1857,12.1857,12.1792,12.1792,8000.0
2009-07-09 13:55:00,18.91,18.92,18.91,18.91,11100.0,12.1792,12.1857,12.1792,12.1792,11100.0
2009-07-09 14:00:00,18.92,18.92,18.86,18.87,42100.0,12.1857,12.1857,12.147,12.1535,42100.0
2009-07-09 14:05:00,18.87,18.87,18.86,18.86,8900.0,12.1535,12.1535,12.147,12.147,8900.0
2009-07-09 14:10:00,18.87,18.89,18.85,18.89,65300.0,12.1535,12.1663,12.1406,12.1663,65300.0
2009-07-09 14:15:00,18.89,18.94,18.89,18.92,32800.0,12.1663,12.1985,12.1663,12.1857,32800.0
2009-07-09 14:20:00,18.92,18.92,18.91,18.92,11800.0,12.1857,12.1857,12.1792,12.1857,11800.0
2009-07-09 14:25:00,18.91,18.92,18.9,18.91,31000.0,12.1792,12.1857,12.1728,12.1792,31000.0
2009-07-09 14:30:00,18.9,18.93,18.9,18.92,39000.0,12.1728,12.1921,12.1728,12.1857,39000.0
2009-07-09 14:35:00,18.92,18.94,18.91,18.93,6300.0,12.1857,12.1985,12.1792,12.1921,6300.0
2009-07-09 14:40:00,18.93,18.94,18.91,18.92,25000.0,12.1921,12.1985,12.1792,12.1857,25000.0
2009-07-09 14:45:00,18.91,18.92,18.9,18.9,29200.0,12.1792,12.1857,12.1728,12.1728,29200.0
2009-07-09 14:50:00,18.9,18.92,18.9,18.91,7600.0,12.1728,12.1857,12.1728,12.1792,7600.0
2009-07-09 14:55:00,18.91,18.93,18.89,18.9,72700.0,12.1792,12.1921,12.1663,12.1728,72700.0
2009-07-09 15:00:00,18.9,18.92,18.88,18.92,66500.0,12.1728,12.1857,12.1599,12.1857,66500.0
2009-07-09 15:05:00,18.92,18.92,18.89,18.91,42600.0,12.1857,12.1857,12.1663,12.1792,42600.0
2009-07-09 15:10:00,18.91,18.92,18.91,18.91,6400.0,12.1792,12.1857,12.1792,12.1792,6400.0
2009-07-09 15:15:00,18.91,18.94,18.89,18.92,45100.0,12.1792,12.1985,12.1663,12.1857,45100.0
2009-07-09 15:20:00,18.92,18.92,18.89,18.9,42200.0,12.1857,12.1857,12.1663,12.1728,42200.0
2009-07-09 15:25:00,18.89,18.9,18.86,18.88,34300.0,12.1663,12.1728,12.147,12.1599,34300.0
2009-07-09 15:30:00,18.89,18.89,18.83,18.85,23000.0,12.1663,12.1663,12.1277,12.1406,23000.0
2009-07-09 15:35:00,18.86,18.87,18.82,18.83,32800.0,12.147,12.1535,12.1213,12.1277,32800.0
2009-07-09 15:40:00,18.83,18.89,18.83,18.86,28300.0,12.1277,12.1663,12.1277,12.147,28300.0
2009-07-09 15:45:00,18.87,18.92,18.86,18.91,109300.0,12.1535,12.1857,12.147,12.1792,109300.0
2009-07-09 15:50:00,18.91,18.92,18.87,18.88,144700.0,12.1792,12.1857,12.1535,12.1599,144700.0
2009-07-09 15:55:00,18.89,18.91,18.86,18.86,152700.0,12.1663,12.1792,12.147,12.147,152700.0
2009-07-10 09:30:00,18.78,18.89,18.72,18.87,31700.0,12.0955,12.1663,12.0569,12.1535,31700.0
2009-07-10 09:35:00,18.85,18.97,18.79,18.97,14600.0,12.1406,12.2179,12.1019,12.2179,14600.0
2009-07-10 09:40:00,18.95,19.02,18.82,18.88,39100.0,12.205,12.2501,12.1213,12.1599,39100.0
2009-07-10 09:45:00,18.88,19.03,18.88,19.02,27500.0,12.1599,12.2565,12.1599,12.2501,27500.0
2009-07-10 09:50:00,19.03,19.08,19.02,19.06,60100.0,12.2565,12.2887,12.2501,12.2758,60100.0
2009-07-10 09:55:00,19.05,19.06,18.88,18.88,85100.0,12.2694,12.2758,12.1599,12.1599,85100.0
2009-07-10 10:00:00,18.88,18.93,18.71,18.89,63600.0,12.1599,12.1921,12.0504,12.1663,63600.0
2009-07-10 10:05:00,18.88,18.91,18.7,18.82,34000.0,12.1599,12.1792,12.044,12.1213,34000.0
2009-07-10 10:10:00,18.82,18.94,18.8,18.93,82300.0,12.1213,12.1985,12.1084,12.1921,82300.0
2009-07-10 10:15:00,18.94,18.96,18.9,18.91,23000.0,12.1985,12.2114,12.1728,12.1792,23000.0
2009-07-10 10:20:00,18.9,19.0,18.89,18.99,71600.0,12.1728,12.2372,12.1663,12.2308,71600.0
2009-07-10 10:25:00,18.99,19.04,18.99,19.04,52000.0,12.2308,12.263,12.2308,12.263,52000.0
2009-07-10 10:30:00,19.04,19.05,19.0,19.0,52700.0,12.263,12.2694,12.2372,12.2372,52700.0
2009-07-10 10:35:00,19.01,19.05,19.0,19.0,31300.0,12.2436,12.2694,12.2372,12.2372,31300.0
2009-07-10 10:40:00,19.0,19.0,18.92,18.93,38200.0,12.2372,12.2372,12.1857,12.1921,38200.0
2009-07-10 10:45:00,18.92,19.02,18.92,18.99,27800.0,12.1857,12.2501,12.1857,12.2308,27800.0
2009-07-10 10:50:00,18.99,19.0,18.94,18.97,18100.0,12.2308,12.2372,12.1985,12.2179,18100.0
2009-07-10 10:55:00,18.97,19.0,18.94,18.94,19700.0,12.2179,12.2372,12.1985,12.1985,19700.0
2009-07-10 11:00:00,18.94,18.94,18.86,18.88,20200.0,12.1985,12.1985,12.147,12.1599,20200.0
2009-07-10 11:05:00,18.88,18.93,18.86,18.93,14500.0,12.1599,12.1921,12.147,12.1921,14500.0
2009-07-10 11:10:00,18.93,18.93,18.86,18.9,20600.0,12.1921,12.1921,12.147,12.1728,20600.0
2009-07-10 11:15:00,18.89,18.9,18.81,18.83,24400.0,12.1663,12.1728,12.1148,12.1277,24400.0
2009-07-10 11:20:00,18.83,18.83,18.77,18.8,31000.0,12.1277,12.1277,12.0891,12.1084,31000.0
2009-07-10 11:25:00,18.79,18.79,18.72,18.76,23700.0,12.1019,12.1019,12.0569,12.0826,23700.0
2009-07-10 11:30:00,18.76,18.79,18.72,18.78,24700.0,12.0826,12.1019,12.0569,12.0955,24700.0
2009-07-10 11:35:00,18.79,18.82,18.76,18.79,28300.0,12.1019,12.1213,12.0826,12.1019,28300.0
2009-07-10 11:40:00,18.79,18.8,18.75,18.75,22100.0,12.1019,12.1084,12.0762,12.0762,22100.0
2009-07-10 11:45:00,18.75,18.8,18.75,18.8,17800.0,12.0762,12.1084,12.0762,12.1084,17800.0
2009-07-10 11:50:00,18.79,18.83,18.79,18.82,21300.0,12.1019,12.1277,12.1019,12.1213,21300.0
2009-07-10 11:55:00,18.82,18.83,18.77,18.78,11500.0,12.1213,12.1277,12.0891,12.0955,11500.0
2009-07-10 12:00:00,18.78,18.8,18.77,18.8,14800.0,12.0955,12.1084,12.0891,12.1084,14800.0
2009-07-10 12:05:00,18.78,18.82,18.78,18.8,16900.0,12.0955,12.1213,12.0955,12.1084,16900.0
2009-07-10 12:10:00,18.79,18.81,18.79,18.81,6700.0,12.1019,12.1148,12.1019,12.1148,6700.0
2009-07-10 12:15:00,18.8,18.82,18.8,18.82,18400.0,12.1084,12.1213,12.1084,12.1213,18400.0
2009-07-10 12:20:00,18.82,18.82,18.8,18.8,20900.0,12.1213,12.1213,12.1084,12.1084,20900.0
2009-07-10 12:25:00,18.8,18.81,18.8,18.8,5500.0,12.1084,12.1148,12.1084,12.1084,5500.0
2009-07-10 12:30:00,18.8,18.81,18.8,18.81,2300.0,12.1084,12.1148,12.1084,12.1148,2300.0
2009-07-10 12:35:00,18.8,18.88,18.8,18.86,129000.0,12.1084,12.1599,12.1084,12.147,129000.0
2009-07-10 12:40:00,18.86,18.91,18.86,18.89,15700.0,12.147,12.1792,12.147,12.1663,15700.0
2009-07-10 12:45:00,18.89,18.91,18.87,18.87,29000.0,12.1663,12.1792,12.1535,12.1535,29000.0
2009-07-10 12:50:00,18.86,18.87,18.84,18.85,23300.0,12.147,12.1535,12.1341,12.1406,23300.0
2009-07-10 12:55:00,18.85,18.85,18.85,18.85,3100.0,12.1406,12.1406,12.1406,12.1406,3100.0
2009-07-10 13:00:00,18.86,18.9,18.85,18.9,19800.0,12.147,12.1728,12.1406,12.1728,19800.0
2009-07-10 13:05:00,18.89,18.9,18.87,18.87,10100.0,12.1663,12.1728,12.1535,12.1535,10100.0
2009-07-10 13:10:00,18.86,18.87,18.85,18.87,11300.0,12.147,12.1535,12.1406,12.1535,11300.0
2009-07-10 13:15:00,18.87,18.91,18.85,18.91,30300.0,12.1535,12.1792,12.1406,12.1792,30300.0
2009-07-10 13:20:00,18.92,18.92,18.86,18.91,24400.0,12.1857,12.1857,12.147,12.1792,24400.0
2009-07-10 13:25:00,18.91,18.91,18.88,18.89,11400.0,12.1792,12.1792,12.1599,12.1663,11400.0
2009-07-10 13:30:00,18.9,18.9,18.89,18.9,900.0,12.1728,12.1728,12.1663,12.1728,900.0
2009-07-10 13:35:00,18.9,18.94,18.89,18.93,15700.0,12.1728,12.1985,12.1663,12.1921,15700.0
2009-07-10 13:40:00,18.94,18.99,18.93,18.97,13000.0,12.1985,12.2308,12.1921,12.2179,13000.0
2009-07-10 13:45:00,18.98,19.0,18.98,19.0,35400.0,12.2243,12.2372,12.2243,12.2372,35400.0
2009-07-10 13:50:00,18.99,19.01,18.99,19.0,20600.0,12.2308,12.2436,12.2308,12.2372,20600.0
2009-07-10 13:55:00,19.0,19.01,19.0,19.01,2100.0,12.2372,12.2436,12.2372,12.2436,2100.0
2009-07-10 14:00:00,19.0,19.01,18.95,18.96,22000.0,12.2372,12.2436,12.205,12.2114,22000.0
2009-07-10 14:05:00,18.95,18.96,18.93,18.94,6700.0,12.205,12.2114,12.1921,12.1985,6700.0
2009-07-10 14:10:00,18.94,18.94,18.9,18.92,5900.0,12.1985,12.1985,12.1728,12.1857,5900.0
2009-07-10 14:15:00,18.92,18.94,18.89,18.94,16000.0,12.1857,12.1985,12.1663,12.1985,16000.0
2009-07-10 14:20:00,18.94,18.95,18.9,18.9,36800.0,12.1985,12.205,12.1728,12.1728,36800.0
2009-07-10 14:25:00,18.91,18.92,18.9,18.92,10200.0,12.1792,12.1857,12.1728,12.1857,10200.0
2009-07-10 14:30:00,18.93,18.95,18.91,18.91,10800.0,12.1921,12.205,12.1792,12.1792,10800.0
2009-07-10 14:35:00,18.91,18.93,18.91,18.93,10900.0,12.1792,12.1921,12.1792,12.1921,10900.0
2009-07-10 14:40:00,18.93,18.95,18.9,18.91,15200.0,12.1921,12.205,12.1728,12.1792,15200.0
2009-07-10 14:45:00,18.91,18.94,18.9,18.91,31400.0,12.1792,12.1985,12.1728,12.1792,31400.0
2009-07-10 14:50:00,18.94,18.98,18.93,18.95,75400.0,12.1985,12.2243,12.1921,12.205,75400.0
2009-07-10 14:55:00,18.96,18.99,18.95,18.96,40500.0,12.2114,12.2308,12.205,12.2114,40500.0
2009-07-10 15:00:00,18.97,18.98,18.93,18.93,29000.0,12.2179,12.2243,12.1921,12.1921,29000.0
2009-07-10 15:05:00,18.94,18.96,18.91,18.91,23400.0,12.1985,12.2114,12.1792,12.1792,23400.0
2009-07-10 15:10:00,18.91,18.94,18.91,18.93,21800.0,12.1792,12.1985,12.1792,12.1921,21800.0
2009-07-10 15:15:00,18.94,18.99,18.94,18.97,31400.0,12.1985,12.2308,12.1985,12.2179,31400.0
2009-07-10 15:20:00,18.97,18.97,18.9,18.91,85800.0,12.2179,12.2179,12.1728,12.1792,85800.0
2009-07-10 15:25:00,18.92,18.94,18.91,18.92,22900.0,12.1857,12.1985,12.1792,12.1857,22900.0
2009-07-10 15:30:00,18.92,18.94,18.91,18.91,17700.0,12.1857,12.1985,12.1792,12.1792,17700.0
2009-07-10 15:35:00,18.92,18.95,18.9,18.93,38700.0,12.1857,12.205,12.1728,12.1921,38700.0
2009-07-10 15:40:00,18.93,18.96,18.9,18.93,60300.0,12.1921,12.2114,12.1728,12.1921,60300.0
2009-07-10 15:45:00,18.93,18.96,18.91,18.94,79000.0,12.1921,12.2114,12.1792,12.1985,79000.0
2009-07-10 15:50:00,18.94,18.94,18.92,18.94,32000.0,12.1985,12.1985,12.1857,12.1985,32000.0
2009-07-10 15:55:00,18.93,18.97,18.93,18.94,56100.0,12.1921,12.2179,12.1921,12.1985,56100.0
2009-07-13 09:30:00,18.98,19.03,18.96,19.03,17100.0,12.2243,12.2565,12.2114,12.2565,17100.0
2009-07-13 09:35:00,19.0,19.01,18.89,18.93,47300.0,12.2372,12.2436,12.1663,12.1921,47300.0
2009-07-13 09:40:00,18.93,18.93,18.76,18.88,25700.0,12.1921,12.1921,12.0826,12.1599,25700.0
2009-07-13 09:45:00,18.89,18.92,18.85,18.91,36200.0,12.1663,12.1857,12.1406,12.1792,36200.0
2009-07-13 09:50:00,18.9,18.9,18.8,18.86,54200.0,12.1728,12.1728,12.1084,12.147,54200.0
2009-07-13 09:55:00,18.85,18.9,18.81,18.87,50500.0,12.1406,12.1728,12.1148,12.1535,50500.0
2009-07-13 10:00:00,18.87,18.91,18.78,18.78,101800.0,12.1535,12.1792,12.0955,12.0955,101800.0
2009-07-13 10:05:00,18.79,18.88,18.75,18.79,65100.0,12.1019,12.1599,12.0762,12.1019,65100.0
2009-07-13 10:10:00,18.79,18.82,18.75,18.81,34200.0,12.1019,12.1213,12.0762,12.1148,34200.0
2009-07-13 10:15:00,18.82,18.86,18.81,18.84,16000.0,12.1213,12.147,12.1148,12.1341,16000.0
2009-07-13 10:20:00,18.84,18.87,18.82,18.87,94800.0,12.1341,12.1535,12.1213,12.1535,94800.0
2009-07-13 10:25:00,18.87,18.96,18.86,18.95,60100.0,12.1535,12.2114,12.147,12.205,60100.0
2009-07-13 10:30:00,18.95,18.97,18.92,18.95,55000.0,12.205,12.2179,12.1857,12.205,55000.0
2009-07-13 10:35:00,18.94,18.98,18.94,18.97,38000.0,12.1985,12.2243,12.1985,12.2179,38000.0
2009-07-13 10:40:00,18.96,19.02,18.96,18.96,16400.0,12.2114,12.2501,12.2114,12.2114,16400.0
2009-07-13 10:45:00,18.97,18.99,18.91,18.97,115700.0,12.2179,12.2308,12.1792,12.2179,115700.0
2009-07-13 10:50:00,18.97,19.03,18.97,19.03,26000.0,12.2179,12.2565,12.2179,12.2565,26000.0
2009-07-13 10:55:00,19.03,19.15,19.03,19.13,26100.0,12.2565,12.3338,12.2565,12.3209,26100.0
2009-07-13 11:00:00,19.14,19.19,19.14,19.14,27800.0,12.3274,12.3596,12.3274,12.3274,27800.0
2009-07-13 11:05:00,19.14,19.15,19.12,19.14,11000.0,12.3274,12.3338,12.3145,12.3274,11000.0
2009-07-13 11:10:00,19.14,19.19,19.14,19.19,19500.0,12.3274,12.3596,12.3274,12.3596,19500.0
2009-07-13 11:15:00,19.18,19.18,19.14,19.15,8600.0,12.3531,12.3531,12.3274,12.3338,8600.0
2009-07-13 11:20:00,19.14,19.17,19.13,19.17,11000.0,12.3274,12.3467,12.3209,12.3467,11000.0
2009-07-13 11:25:00,19.17,19.21,19.14,19.2,25800.0,12.3467,12.3724,12.3274,12.366,25800.0
2009-07-13 11:30:00,19.2,19.34,19.2,19.32,41900.0,12.366,12.4562,12.366,12.4433,41900.0
2009-07-13 11:35:00,19.31,19.36,19.29,19.32,45200.0,12.4369,12.4691,12.424,12.4433,45200.0
2009-07-13 11:40:00,19.31,19.32,19.28,19.31,28100.0,12.4369,12.4433,12.4175,12.4369,28100.0
2009-07-13 11:45:00,19.31,19.4,19.31,19.35,21200.0,12.4369,12.4948,12.4369,12.4626,21200.0
2009-07-13 11:50:00,19.35,19.38,19.33,19.33,16100.0,12.4626,12.4819,12.4497,12.4497,16100.0
2009-07-13 11:55:00,19.33,19.33,19.31,19.32,10400.0,12.4497,12.4497,12.4369,12.4433,10400.0
2009-07-13 12:00:00,19.32,19.38,19.31,19.35,18400.0,12.4433,12.4819,12.4369,12.4626,18400.0
2009-07-13 12:05:00,19.34,19.34,19.3,19.3,4900.0,12.4562,12.4562,12.4304,12.4304,4900.0
2009-07-13 12:10:00,19.3,19.3,19.25,19.25,28100.0,12.4304,12.4304,12.3982,12.3982,28100.0
2009-07-13 12:15:00,19.25,19.26,19.24,19.25,24400.0,12.3982,12.4046,12.3918,12.3982,24400.0
2009-07-13 12:20:00,19.24,19.24,19.22,19.22,5400.0,12.3918,12.3918,12.3789,12.3789,5400.0
2009-07-13 12:25:00,19.22,19.25,19.22,19.24,16900.0,12.3789,12.3982,12.3789,12.3918,16900.0
2009-07-13 12:30:00,19.25,19.26,19.22,19.22,21000.0,12.3982,12.4046,12.3789,12.3789,21000.0
2009-07-13 12:35:00,19.23,19.25,19.2,19.25,15700.0,12.3853,12.3982,12.366,12.3982,15700.0
2009-07-13 12:40:00,19.25,19.26,19.25,19.26,11800.0,12.3982,12.4046,12.3982,12.4046,11800.0
2009-07-13 12:45:00,19.26,19.28,19.24,19.27,17800.0,12.4046,12.4175,12.3918,12.4111,17800.0
2009-07-13 12:50:00,19.27,19.28,19.22,19.23,11400.0,12.4111,12.4175,12.3789,12.3853,11400.0
2009-07-13 12:55:00,19.23,19.23,19.22,19.23,7600.0,12.3853,12.3853,12.3789,12.3853,7600.0
2009-07-13 13:00:00,19.23,19.24,19.21,19.24,16300.0,12.3853,12.3918,12.3724,12.3918,16300.0
2009-07-13 13:05:00,19.24,19.27,19.23,19.25,24300.0,12.3918,12.4111,12.3853,12.3982,24300.0
2009-07-13 13:10:00,19.25,19.25,19.22,19.24,14400.0,12.3982,12.3982,12.3789,12.3918,14400.0
2009-07-13 13:15:00,19.24,19.28,19.23,19.28,7500.0,12.3918,12.4175,12.3853,12.4175,7500.0
2009-07-13 13:20:00,19.27,19.32,19.27,19.29,16400.0,12.4111,12.4433,12.4111,12.424,16400.0
2009-07-13 13:25:00,19.28,19.29,19.27,19.27,3600.0,12.4175,12.424,12.4111,12.4111,3600.0
2009-07-13 13:30:00,19.28,19.28,19.25,19.26,17000.0,12.4175,12.4175,12.3982,12.4046,17000.0
2009-07-13 13:35:00,19.26,19.3,19.25,19.29,17600.0,12.4046,12.4304,12.3982,12.424,17600.0
2009-07-13 13:40:00,19.3,19.3,19.28,19.29,13600.0,12.4304,12.4304,12.4175,12.424,13600.0
2009-07-13 13:45:00,19.28,19.32,19.27,19.29,19400.0,12.4175,12.4433,12.4111,12.424,19400.0
2009-07-13 13:50:00,19.29,19.32,19.28,19.32,7700.0,12.424,12.4433,12.4175,12.4433,7700.0
2009-07-13 13:55:00,19.33,19.34,19.27,19.29,33500.0,12.4497,12.4562,12.4111,12.424,33500.0
2009-07-13 14:00:00,19.3,19.32,19.26,19.29,14100.0,12.4304,12.4433,12.4046,12.424,14100.0
2009-07-13 14:05:00,19.28,19.3,19.27,19.27,14000.0,12.4175,12.4304,12.4111,12.4111,14000.0
2009-07-13 14:10:00,19.28,19.31,19.28,19.29,20100.0,12.4175,12.4369,12.4175,12.424,20100.0
2009-07-13 14:15:00,19.29,19.32,19.29,19.3,10700.0,12.424,12.4433,12.424,12.4304,10700.0
2009-07-13 14:20:00,19.31,19.37,19.31,19.36,24000.0,12.4369,12.4755,12.4369,12.4691,24000.0
2009-07-13 14:25:00,19.36,19.36,19.34,19.34,9100.0,12.4691,12.4691,12.4562,12.4562,9100.0
2009-07-13 14:30:00,19.35,19.36,19.31,19.33,19900.0,12.4626,12.4691,12.4369,12.4497,19900.0
2009-07-13 14:35:00,19.33,19.35,19.29,19.3,15800.0,12.4497,12.4626,12.424,12.4304,15800.0
2009-07-13 14:40:00,19.3,19.31,19.26,19.31,17300.0,12.4304,12.4369,12.4046,12.4369,17300.0
2009-07-13 14:45:00,19.31,19.32,19.3,19.31,15400.0,12.4369,12.4433,12.4304,12.4369,15400.0
2009-07-13 14:50:00,19.31,19.33,19.27,19.27,21600.0,12.4369,12.4497,12.4111,12.4111,21600.0
2009-07-13 14:55:00,19.28,19.31,19.26,19.29,26300.0,12.4175,12.4369,12.4046,12.424,26300.0
2009-07-13 15:00:00,19.29,19.31,19.28,19.29,22900.0,12.424,12.4369,12.4175,12.424,22900.0
2009-07-13 15:05:00,19.29,19.32,19.28,19.29,30600.0,12.424,12.4433,12.4175,12.424,30600.0
2009-07-13 15:10:00,19.28,19.33,19.28,19.29,25500.0,12.4175,12.4497,12.4175,12.424,25500.0
2009-07-13 15:15:00,19.29,19.3,19.26,19.3,29500.0,12.424,12.4304,12.4046,12.4304,29500.0
2009-07-13 15:20:00,19.3,19.3,19.26,19.28,21000.0,12.4304,12.4304,12.4046,12.4175,21000.0
2009-07-13 15:25:00,19.29,19.31,19.27,19.28,18400.0,12.424,12.4369,12.4111,12.4175,18400.0
2009-07-13 15:30:00,19.28,19.33,19.26,19.31,28200.0,12.4175,12.4497,12.4046,12.4369,28200.0
2009-07-13 15:35:00,19.29,19.34,19.28,19.34,30900.0,12.424,12.4562,12.4175,12.4562,30900.0
2009-07-13 15:40:00,19.34,19.4,19.34,19.39,58600.0,12.4562,12.4948,12.4562,12.4884,58600.0
2009-07-13 15:45:00,19.4,19.4,19.36,19.37,36600.0,12.4948,12.4948,12.4691,12.4755,36600.0
2009-07-13 15:50:00,19.36,19.39,19.36,19.37,42500.0,12.4691,12.4884,12.4691,12.4755,42500.0
2009-07-13 15:55:00,19.37,19.39,19.36,19.38,84200.0,12.4755,12.4884,12.4691,12.4819,84200.0
2009-07-14 09:30:00,19.25,19.51,19.25,19.49,35100.0,12.3982,12.5657,12.3982,12.5528,35100.0
2009-07-14 09:35:00,19.5,19.56,19.44,19.49,39600.0,12.5592,12.5979,12.5206,12.5528,39600.0
2009-07-14 09:40:00,19.51,19.51,19.42,19.42,20500.0,12.5657,12.5657,12.5077,12.5077,20500.0
2009-07-14 09:45:00,19.43,19.45,19.4,19.43,8500.0,12.5141,12.527,12.4948,12.5141,8500.0
2009-07-14 09:50:00,19.42,19.52,19.39,19.42,18100.0,12.5077,12.5721,12.4884,12.5077,18100.0
2009-07-14 09:55:00,19.43,19.45,19.34,19.39,28700.0,12.5141,12.527,12.4562,12.4884,28700.0
2009-07-14 10:00:00,19.4,19.53,19.38,19.5,53800.0,12.4948,12.5785,12.4819,12.5592,53800.0
2009-07-14 10:05:00,19.51,19.6,19.5,19.54,35600.0,12.5657,12.6236,12.5592,12.585,35600.0
2009-07-14 10:10:00,19.55,19.55,19.48,19.51,19300.0,12.5914,12.5914,12.5463,12.5657,19300.0
2009-07-14 10:15:00,19.51,19.55,19.51,19.54,17700.0,12.5657,12.5914,12.5657,12.585,17700.0
2009-07-14 10:20:00,19.53,19.54,19.48,19.53,36800.0,12.5785,12.585,12.5463,12.5785,36800.0
2009-07-14 10:25:00,19.53,19.55,19.53,19.54,24000.0,12.5785,12.5914,12.5785,12.585,24000.0
2009-07-14 10:30:00,19.54,19.54,19.49,19.5,23100.0,12.585,12.585,12.5528,12.5592,23100.0
2009-07-14 10:35:00,19.49,19.49,19.39,19.4,22700.0,12.5528,12.5528,12.4884,12.4948,22700.0
2009-07-14 10:40:00,19.4,19.42,19.36,19.37,13100.0,12.4948,12.5077,12.4691,12.4755,13100.0
2009-07-14 10:45:00,19.36,19.39,19.34,19.39,16600.0,12.4691,12.4884,12.4562,12.4884,16600.0
2009-07-14 10:50:00,19.39,19.43,19.36,19.37,12100.0,12.4884,12.5141,12.4691,12.4755,12100.0
2009-07-14 10:55:00,19.37,19.38,19.34,19.35,22100.0,12.4755,12.4819,12.4562,12.4626,22100.0
2009-07-14 11:00:00,19.36,19.36,19.35,19.35,12400.0,12.4691,12.4691,12.4626,12.4626,12400.0
2009-07-14 11:05:00,19.36,19.38,19.35,19.35,20100.0,12.4691,12.4819,12.4626,12.4626,20100.0
2009-07-14 11:10:00,19.36,19.36,19.35,19.35,6100.0,12.4691,12.4691,12.4626,12.4626,6100.0
2009-07-14 11:15:00,19.35,19.38,19.35,19.35,26400.0,12.4626,12.4819,12.4626,12.4626,26400.0
2009-07-14 11:20:00,19.35,19.37,19.35,19.36,12200.0,12.4626,12.4755,12.4626,12.4691,12200.0
2009-07-14 11:25:00,19.36,19.41,19.35,19.38,35300.0,12.4691,12.5013,12.4626,12.4819,35300.0
2009-07-14 11:30:00,19.38,19.41,19.37,19.41,31300.0,12.4819,12.5013,12.4755,12.5013,31300.0
2009-07-14 11:35:00,19.41,19.42,19.39,19.41,20500.0,12.5013,12.5077,12.4884,12.5013,20500.0
2009-07-14 11:40:00,19.4,19.41,19.39,19.4,12000.0,12.4948,12.5013,12.4884,12.4948,12000.0
2009-07-14 11:45:00,19.4,19.43,19.39,19.42,15600.0,12.4948,12.5141,12.4884,12.5077,15600.0
2009-07-14 11:50:00,19.42,19.46,19.42,19.46,21400.0,12.5077,12.5335,12.5077,12.5335,21400.0
2009-07-14 11:55:00,19.47,19.48,19.44,19.44,22100.0,12.5399,12.5463,12.5206,12.5206,22100.0
2009-07-14 12:00:00,19.45,19.45,19.41,19.42,18100.0,12.527,12.527,12.5013,12.5077,18100.0
2009-07-14 12:05:00,19.42,19.47,19.42,19.44,13100.0,12.5077,12.5399,12.5077,12.5206,13100.0
2009-07-14 12:10:00,19.44,19.45,19.42,19.43,14500.0,12.5206,12.527,12.5077,12.5141,14500.0
2009-07-14 12:15:00,19.43,19.43,19.4,19.41,12400.0,12.5141,12.5141,12.4948,12.5013,12400.0
2009-07-14 12:20:00,19.41,19.42,19.33,19.35,32400.0,12.5013,12.5077,12.4497,12.4626,32400.0
2009-07-14 12:25:00,19.35,19.37,19.34,19.36,13900.0,12.4626,12.4755,12.4562,12.4691,13900.0
2009-07-14 12:30:00,19.36,19.39,19.35,19.36,16800.0,12.4691,12.4884,12.4626,12.4691,16800.0
2009-07-14 12:35:00,19.37,19.38,19.35,19.38,12000.0,12.4755,12.4819,12.4626,12.4819,12000.0
2009-07-14 12:40:00,19.38,19.38,19.34,19.35,11400.0,12.4819,12.4819,12.4562,12.4626,11400.0
2009-07-14 12:45:00,19.36,19.41,19.35,19.41,15600.0,12.4691,12.5013,12.4626,12.5013,15600.0
2009-07-14 12:50:00,19.41,19.43,19.39,19.39,9900.0,12.5013,12.5141,12.4884,12.4884,9900.0
2009-07-14 12:55:00,19.38,19.39,19.37,19.38,10900.0,12.4819,12.4884,12.4755,12.4819,10900.0
2009-07-14 13:00:00,19.38,19.4,19.37,19.4,13800.0,12.4819,12.4948,12.4755,12.4948,13800.0
2009-07-14 13:05:00,19.4,19.42,19.37,19.37,11200.0,12.4948,12.5077,12.4755,12.4755,11200.0
2009-07-14 13:10:00,19.37,19.39,19.36,19.37,13700.0,12.4755,12.4884,12.4691,12.4755,13700.0
2009-07-14 13:15:00,19.37,19.37,19.32,19.33,14900.0,12.4755,12.4755,12.4433,12.4497,14900.0
2009-07-14 13:20:00,19.33,19.33,19.31,19.33,24600.0,12.4497,12.4497,12.4369,12.4497,24600.0
2009-07-14 13:25:00,19.33,19.36,19.33,19.36,11700.0,12.4497,12.4691,12.4497,12.4691,11700.0
2009-07-14 13:30:00,19.36,19.36,19.33,19.33,16500.0,12.4691,12.4691,12.4497,12.4497,16500.0
2009-07-14 13:35:00,19.35,19.37,19.33,19.33,25700.0,12.4626,12.4755,12.4497,12.4497,25700.0
2009-07-14 13:40:00,19.33,19.37,19.33,19.37,8100.0,12.4497,12.4755,12.4497,12.4755,8100.0
2009-07-14 13:45:00,19.37,19.4,19.37,19.38,13600.0,12.4755,12.4948,12.4755,12.4819,13600.0
2009-07-14 13:50:00,19.39,19.39,19.35,19.35,17100.0,12.4884,12.4884,12.4626,12.4626,17100.0
2009-07-14 13:55:00,19.35,19.36,19.34,19.34,4300.0,12.4626,12.4691,12.4562,12.4562,4300.0
2009-07-14 14:00:00,19.34,19.34,19.3,19.3,14200.0,12.4562,12.4562,12.4304,12.4304,14200.0
2009-07-14 14:05:00,19.3,19.33,19.3,19.33,12300.0,12.4304,12.4497,12.4304,12.4497,12300.0
2009-07-14 14:10:00,19.32,19.38,19.32,19.38,24200.0,12.4433,12.4819,12.4433,12.4819,24200.0
2009-07-14 14:15:00,19.37,19.39,19.36,19.38,27800.0,12.4755,12.4884,12.4691,12.4819,27800.0
2009-07-14 14:20:00,19.38,19.41,19.37,19.38,10700.0,12.4819,12.5013,12.4755,12.4819,10700.0
2009-07-14 14:25:00,19.37,19.38,19.35,19.38,11700.0,12.4755,12.4819,12.4626,12.4819,11700.0
2009-07-14 14:30:00,19.37,19.39,19.34,19.39,26400.0,12.4755,12.4884,12.4562,12.4884,26400.0
2009-07-14 14:35:00,19.39,19.43,19.38,19.42,16600.0,12.4884,12.5141,12.4819,12.5077,16600.0
2009-07-14 14:40:00,19.43,19.45,19.41,19.43,16100.0,12.5141,12.527,12.5013,12.5141,16100.0
2009-07-14 14:45:00,19.44,19.47,19.42,19.43,23400.0,12.5206,12.5399,12.5077,12.5141,23400.0
2009-07-14 14:50:00,19.43,19.46,19.41,19.46,16400.0,12.5141,12.5335,12.5013,12.5335,16400.0
2009-07-14 14:55:00,19.46,19.46,19.44,19.46,17100.0,12.5335,12.5335,12.5206,12.5335,17100.0
2009-07-14 15:00:00,19.46,19.48,19.44,19.47,35500.0,12.5335,12.5463,12.5206,12.5399,35500.0
2009-07-14 15:05:00,19.47,19.47,19.42,19.42,22600.0,12.5399,12.5399,12.5077,12.5077,22600.0
2009-07-14 15:10:00,19.43,19.48,19.43,19.46,26600.0,12.5141,12.5463,12.5141,12.5335,26600.0
2009-07-14 15:15:00,19.46,19.47,19.44,19.45,16700.0,12.5335,12.5399,12.5206,12.527,16700.0
2009-07-14 15:20:00,19.45,19.46,19.42,19.44,17200.0,12.527,12.5335,12.5077,12.5206,17200.0
2009-07-14 15:25:00,19.43,19.46,19.42,19.43,25300.0,12.5141,12.5335,12.5077,12.5141,25300.0
2009-07-14 15:30:00,19.43,19.43,19.41,19.42,19400.0,12.5141,12.5141,12.5013,12.5077,19400.0
2009-07-14 15:35:00,19.42,19.45,19.41,19.44,26600.0,12.5077,12.527,12.5013,12.5206,26600.0
2009-07-14 15:40:00,19.43,19.46,19.4,19.45,35400.0,12.5141,12.5335,12.4948,12.527,35400.0
2009-07-14 15:45:00,19.45,19.47,19.44,19.45,31300.0,12.527,12.5399,12.5206,12.527,31300.0
2009-07-14 15:50:00,19.44,19.47,19.44,19.46,24000.0,12.5206,12.5399,12.5206,12.5335,24000.0
2009-07-14 15:55:00,19.46,19.49,19.46,19.49,46200.0,12.5335,12.5528,12.5335,12.5528,46200.0
2009-07-15 09:30:00,19.68,19.88,19.53,19.87,68100.0,12.6752,12.804,12.5785,12.7975,68100.0
2009-07-15 09:35:00,19.87,19.95,19.82,19.95,39000.0,12.7975,12.8491,12.7653,12.8491,39000.0
2009-07-15 09:40:00,19.96,19.99,19.96,19.98,31200.0,12.8555,12.8748,12.8555,12.8684,31200.0
2009-07-15 09:45:00,19.99,19.99,19.96,19.97,10900.0,12.8748,12.8748,12.8555,12.8619,10900.0
2009-07-15 09:50:00,19.97,20.0,19.97,19.99,33700.0,12.8619,12.8813,12.8619,12.8748,33700.0
2009-07-15 09:55:00,19.99,20.1,19.99,20.07,82100.0,12.8748,12.9457,12.8748,12.9263,82100.0
2009-07-15 10:00:00,20.06,20.09,20.05,20.07,37500.0,12.9199,12.9392,12.9135,12.9263,37500.0
2009-07-15 10:05:00,20.07,20.14,20.07,20.13,22900.0,12.9263,12.9714,12.9263,12.965,22900.0
2009-07-15 10:10:00,20.13,20.17,20.12,20.17,28600.0,12.965,12.9907,12.9585,12.9907,28600.0
2009-07-15 10:15:00,20.17,20.19,20.14,20.19,45600.0,12.9907,13.0036,12.9714,13.0036,45600.0
2009-07-15 10:20:00,20.18,20.22,20.17,20.22,26200.0,12.9972,13.0229,12.9907,13.0229,26200.0
2009-07-15 10:25:00,20.22,20.23,20.17,20.19,25400.0,13.0229,13.0294,12.9907,13.0036,25400.0
2009-07-15 10:30:00,20.2,20.23,20.19,20.2,19900.0,13.0101,13.0294,13.0036,13.0101,19900.0
2009-07-15 10:35:00,20.19,20.22,20.18,20.22,10300.0,13.0036,13.0229,12.9972,13.0229,10300.0
2009-07-15 10:40:00,20.21,20.22,20.19,20.19,23800.0,13.0165,13.0229,13.0036,13.0036,23800.0
2009-07-15 10:45:00,20.19,20.2,20.19,20.2,9600.0,13.0036,13.0101,13.0036,13.0101,9600.0
2009-07-15 10:50:00,20.2,20.24,20.19,20.22,34900.0,13.0101,13.0358,13.0036,13.0229,34900.0
2009-07-15 10:55:00,20.22,20.22,20.16,20.16,14100.0,13.0229,13.0229,12.9843,12.9843,14100.0
2009-07-15 11:00:00,20.17,20.19,20.16,20.19,13300.0,12.9907,13.0036,12.9843,13.0036,13300.0
2009-07-15 11:05:00,20.19,20.19,20.17,20.18,10800.0,13.0036,13.0036,12.9907,12.9972,10800.0
2009-07-15 11:10:00,20.17,20.2,20.17,20.18,11400.0,12.9907,13.0101,12.9907,12.9972,11400.0
2009-07-15 11:15:00,20.17,20.23,20.17,20.23,18800.0,12.9907,13.0294,12.9907,13.0294,18800.0
2009-07-15 11:20:00,20.23,20.25,20.22,20.23,12100.0,13.0294,13.0423,13.0229,13.0294,12100.0
2009-07-15 11:25:00,20.23,20.26,20.22,20.26,22200.0,13.0294,13.0487,13.0229,13.0487,22200.0
2009-07-15 11:30:00,20.26,20.35,20.25,20.31,45500.0,13.0487,13.1067,13.0423,13.0809,45500.0
2009-07-15 11:35:00,20.31,20.35,20.31,20.34,34700.0,13.0809,13.1067,13.0809,13.1002,34700.0
2009-07-15 11:40:00,20.34,20.34,20.33,20.33,9200.0,13.1002,13.1002,13.0938,13.0938,9200.0
2009-07-15 11:45:00,20.33,20.34,20.29,20.31,9800.0,13.0938,13.1002,13.068,13.0809,9800.0
2009-07-15 11:50:00,20.31,20.31,20.28,20.28,6300.0,13.0809,13.0809,13.0616,13.0616,6300.0
2009-07-15 11:55:00,20.27,20.27,20.25,20.25,5000.0,13.0552,13.0552,13.0423,13.0423,5000.0
2009-07-15 12:00:00,20.25,20.25,20.23,20.24,14300.0,13.0423,13.0423,13.0294,13.0358,14300.0
2009-07-15 12:05:00,20.25,20.25,20.23,20.24,8400.0,13.0423,13.0423,13.0294,13.0358,8400.0
2009-07-15 12:10:00,20.24,20.24,20.2,20.21,16900.0,13.0358,13.0358,13.0101,13.0165,16900.0
2009-07-15 12:15:00,20.22,20.22,20.2,20.2,5500.0,13.0229,13.0229,13.0101,13.0101,5500.0
2009-07-15 12:20:00,20.2,20.21,20.2,20.21,10400.0,13.0101,13.0165,13.0101,13.0165,10400.0
2009-07-15 12:25:00,20.22,20.22,20.21,20.21,8100.0,13.0229,13.0229,13.0165,13.0165,8100.0
2009-07-15 12:30:00,20.22,20.27,20.21,20.26,24200.0,13.0229,13.0552,13.0165,13.0487,24200.0
2009-07-15 12:35:00,20.26,20.28,20.25,20.27,33400.0,13.0487,13.0616,13.0423,13.0552,33400.0
2009-07-15 12:40:00,20.27,20.28,20.25,20.27,27800.0,13.0552,13.0616,13.0423,13.0552,27800.0
2009-07-15 12:45:00,20.27,20.28,20.27,20.27,4300.0,13.0552,13.0616,13.0552,13.0552,4300.0
2009-07-15 12:50:00,20.28,20.28,20.26,20.27,13100.0,13.0616,13.0616,13.0487,13.0552,13100.0
2009-07-15 12:55:00,20.26,20.27,20.25,20.25,8600.0,13.0487,13.0552,13.0423,13.0423,8600.0
2009-07-15 13:00:00,20.27,20.27,20.24,20.24,15500.0,13.0552,13.0552,13.0358,13.0358,15500.0
2009-07-15 13:05:00,20.24,20.24,20.23,20.23,7400.0,13.0358,13.0358,13.0294,13.0294,7400.0
2009-07-15 13:10:00,20.23,20.23,20.19,20.2,22700.0,13.0294,13.0294,13.0036,13.0101,22700.0
2009-07-15 13:15:00,20.19,20.22,20.18,20.22,27500.0,13.0036,13.0229,12.9972,13.0229,27500.0
2009-07-15 13:20:00,20.22,20.29,20.22,20.29,20800.0,13.0229,13.068,13.0229,13.068,20800.0
2009-07-15 13:25:00,20.29,20.31,20.28,20.31,13000.0,13.068,13.0809,13.0616,13.0809,13000.0
2009-07-15 13:30:00,20.31,20.33,20.31,20.33,12800.0,13.0809,13.0938,13.0809,13.0938,12800.0
2009-07-15 13:35:00,20.32,20.34,20.32,20.34,12100.0,13.0874,13.1002,13.0874,13.1002,12100.0
2009-07-15 13:40:00,20.34,20.35,20.34,20.35,11200.0,13.1002,13.1067,13.1002,13.1067,11200.0
2009-07-15 13:45:00,20.35,20.39,20.34,20.37,28200.0,13.1067,13.1324,13.1002,13.1196,28200.0
2009-07-15 13:50:00,20.37,20.49,20.36,20.48,100600.0,13.1196,13.1968,13.1131,13.1904,100600.0
2009-07-15 13:55:00,20.48,20.5,20.45,20.49,53500.0,13.1904,13.2033,13.1711,13.1968,53500.0
2009-07-15 14:00:00,20.49,20.54,20.48,20.54,93800.0,13.1968,13.229,13.1904,13.229,93800.0
2009-07-15 14:05:00,20.54,20.54,20.49,20.5,23600.0,13.229,13.229,13.1968,13.2033,23600.0
2009-07-15 14:10:00,20.49,20.51,20.48,20.5,24300.0,13.1968,13.2097,13.1904,13.2033,24300.0
2009-07-15 14:15:00,20.5,20.51,20.49,20.5,35100.0,13.2033,13.2097,13.1968,13.2033,35100.0
2009-07-15 14:20:00,20.51,20.56,20.51,20.55,57000.0,13.2097,13.2419,13.2097,13.2355,57000.0
2009-07-15 14:25:00,20.55,20.56,20.53,20.55,50900.0,13.2355,13.2419,13.2226,13.2355,50900.0
2009-07-15 14:30:00,20.55,20.58,20.54,20.55,29400.0,13.2355,13.2548,13.229,13.2355,29400.0
2009-07-15 14:35:00,20.55,20.55,20.49,20.5,27700.0,13.2355,13.2355,13.1968,13.2033,27700.0
2009-07-15 14:40:00,20.5,20.56,20.49,20.54,60600.0,13.2033,13.2419,13.1968,13.229,60600.0
2009-07-15 14:45:00,20.54,20.63,20.54,20.61,48600.0,13.229,13.287,13.229,13.2741,48600.0
2009-07-15 14:50:00,20.6,20.6,20.56,20.56,7800.0,13.2677,13.2677,13.2419,13.2419,7800.0
2009-07-15 14:55:00,20.56,20.62,20.56,20.62,26200.0,13.2419,13.2806,13.2419,13.2806,26200.0
2009-07-15 15:00:00,20.61,20.62,20.59,20.6,50000.0,13.2741,13.2806,13.2613,13.2677,50000.0
2009-07-15 15:05:00,20.6,20.66,20.59,20.65,61500.0,13.2677,13.3063,13.2613,13.2999,61500.0
2009-07-15 15:10:00,20.65,20.69,20.64,20.64,67400.0,13.2999,13.3257,13.2935,13.2935,67400.0
2009-07-15 15:15:00,20.64,20.67,20.64,20.67,67300.0,13.2935,13.3128,13.2935,13.3128,67300.0
2009-07-15 15:20:00,20.67,20.67,20.62,20.63,52200.0,13.3128,13.3128,13.2806,13.287,52200.0
2009-07-15 15:25:00,20.63,20.63,20.56,20.56,45000.0,13.287,13.287,13.2419,13.2419,45000.0
2009-07-15 15:30:00,20.56,20.57,20.52,20.52,39800.0,13.2419,13.2484,13.2162,13.2162,39800.0
2009-07-15 15:35:00,20.52,20.53,20.51,20.51,39200.0,13.2162,13.2226,13.2097,13.2097,39200.0
2009-07-15 15:40:00,20.52,20.6,20.51,20.53,85600.0,13.2162,13.2677,13.2097,13.2226,85600.0
2009-07-15 15:45:00,20.53,20.54,20.48,20.49,98300.0,13.2226,13.229,13.1904,13.1968,98300.0
2009-07-15 15:50:00,20.49,20.56,20.48,20.56,108800.0,13.1968,13.2419,13.1904,13.2419,108800.0
2009-07-15 15:55:00,20.56,20.57,20.52,20.55,164500.0,13.2419,13.2484,13.2162,13.2355,164500.0
2009-07-16 09:30:00,20.48,20.62,20.45,20.57,59000.0,13.1904,13.2806,13.1711,13.2484,59000.0
2009-07-16 09:35:00,20.55,20.63,20.45,20.56,41000.0,13.2355,13.287,13.1711,13.2419,41000.0
2009-07-16 09:40:00,20.55,20.6,20.45,20.6,35400.0,13.2355,13.2677,13.1711,13.2677,35400.0
2009-07-16 09:45:00,20.6,20.73,20.6,20.72,31900.0,13.2677,13.3514,13.2677,13.345,31900.0
2009-07-16 09:50:00,20.72,20.8,20.7,20.79,44000.0,13.345,13.3965,13.3321,13.3901,44000.0
2009-07-16 09:55:00,20.78,20.83,20.74,20.82,43900.0,13.3836,13.4158,13.3579,13.4094,43900.0
2009-07-16 10:00:00,20.82,20.82,20.6,20.6,55900.0,13.4094,13.4094,13.2677,13.2677,55900.0
2009-07-16 10:05:00,20.6,20.65,20.52,20.63,43600.0,13.2677,13.2999,13.2162,13.287,43600.0
2009-07-16 10:10:00,20.64,20.7,20.62,20.7,28000.0,13.2935,13.3321,13.2806,13.3321,28000.0
2009-07-16 10:15:00,20.69,20.73,20.61,20.61,17900.0,13.3257,13.3514,13.2741,13.2741,17900.0
2009-07-16 10:20:00,20.62,20.68,20.62,20.65,224900.0,13.2806,13.3192,13.2806,13.2999,224900.0
2009-07-16 10:25:00,20.66,20.74,20.66,20.71,13200.0,13.3063,13.3579,13.3063,13.3385,13200.0
2009-07-16 10:30:00,20.7,20.77,20.66,20.66,52300.0,13.3321,13.3772,13.3063,13.3063,52300.0
2009-07-16 10:35:00,20.66,20.75,20.66,20.71,29800.0,13.3063,13.3643,13.3063,13.3385,29800.0
2009-07-16 10:40:00,20.7,20.74,20.7,20.72,14200.0,13.3321,13.3579,13.3321,13.345,14200.0
2009-07-16 10:45:00,20.72,20.75,20.69,20.71,15900.0,13.345,13.3643,13.3257,13.3385,15900.0
2009-07-16 10:50:00,20.72,20.75,20.69,20.75,11300.0,13.345,13.3643,13.3257,13.3643,11300.0
2009-07-16 10:55:00,20.74,20.74,20.69,20.7,19900.0,13.3579,13.3579,13.3257,13.3321,19900.0
2009-07-16 11:00:00,20.69,20.77,20.68,20.76,15700.0,13.3257,13.3772,13.3192,13.3707,15700.0
2009-07-16 11:05:00,20.77,20.79,20.77,20.79,10800.0,13.3772,13.3901,13.3772,13.3901,10800.0
2009-07-16 11:10:00,20.78,20.78,20.73,20.77,27100.0,13.3836,13.3836,13.3514,13.3772,27100.0
2009-07-16 11:15:00,20.78,20.79,20.76,20.78,19200.0,13.3836,13.3901,13.3707,13.3836,19200.0
2009-07-16 11:20:00,20.78,20.8,20.77,20.77,14800.0,13.3836,13.3965,13.3772,13.3772,14800.0
2009-07-16 11:25:00,20.77,20.78,20.74,20.76,13600.0,13.3772,13.3836,13.3579,13.3707,13600.0
2009-07-16 11:30:00,20.76,20.78,20.74,20.77,24600.0,13.3707,13.3836,13.3579,13.3772,24600.0
2009-07-16 11:35:00,20.76,20.82,20.76,20.81,15800.0,13.3707,13.4094,13.3707,13.4029,15800.0
2009-07-16 11:40:00,20.82,20.82,20.8,20.81,15100.0,13.4094,13.4094,13.3965,13.4029,15100.0
2009-07-16 11:45:00,20.81,20.84,20.8,20.83,21000.0,13.4029,13.4223,13.3965,13.4158,21000.0
2009-07-16 11:50:00,20.83,20.87,20.83,20.84,44000.0,13.4158,13.4416,13.4158,13.4223,44000.0
2009-07-16 11:55:00,20.84,20.89,20.82,20.87,27700.0,13.4223,13.4545,13.4094,13.4416,27700.0
2009-07-16 12:00:00,20.87,20.88,20.83,20.88,36700.0,13.4416,13.448,13.4158,13.448,36700.0
2009-07-16 12:05:00,20.88,20.89,20.83,20.85,20100.0,13.448,13.4545,13.4158,13.4287,20100.0
2009-07-16 12:10:00,20.85,20.88,20.84,20.86,16500.0,13.4287,13.448,13.4223,13.4351,16500.0
2009-07-16 12:15:00,20.86,20.88,20.85,20.88,15800.0,13.4351,13.448,13.4287,13.448,15800.0
2009-07-16 12:20:00,20.88,20.89,20.86,20.86,12700.0,13.448,13.4545,13.4351,13.4351,12700.0
2009-07-16 12:25:00,20.87,20.88,20.86,20.88,8100.0,13.4416,13.448,13.4351,13.448,8100.0
2009-07-16 12:30:00,20.88,20.88,20.78,20.78,118200.0,13.448,13.448,13.3836,13.3836,118200.0
2009-07-16 12:35:00,20.78,20.78,20.72,20.75,60500.0,13.3836,13.3836,13.345,13.3643,60500.0
2009-07-16 12:40:00,20.74,20.75,20.74,20.75,14600.0,13.3579,13.3643,13.3579,13.3643,14600.0
2009-07-16 12:45:00,20.75,20.76,20.7,20.7,52700.0,13.3643,13.3707,13.3321,13.3321,52700.0
2009-07-16 12:50:00,20.71,20.73,20.67,20.67,57800.0,13.3385,13.3514,13.3128,13.3128,57800.0
2009-07-16 12:55:00,20.68,20.7,20.66,20.67,16300.0,13.3192,13.3321,13.3063,13.3128,16300.0
2009-07-16 13:00:00,20.68,20.71,20.68,20.7,8500.0,13.3192,13.3385,13.3192,13.3321,8500.0
2009-07-16 13:05:00,20.71,20.71,20.67,20.67,16900.0,13.3385,13.3385,13.3128,13.3128,16900.0
2009-07-16 13:10:00,20.67,20.68,20.66,20.68,15500.0,13.3128,13.3192,13.3063,13.3192,15500.0
2009-07-16 13:15:00,20.68,20.69,20.68,20.69,2300.0,13.3192,13.3257,13.3192,13.3257,2300.0
2009-07-16 13:20:00,20.68,20.69,20.67,20.67,9500.0,13.3192,13.3257,13.3128,13.3128,9500.0
2009-07-16 13:25:00,20.67,20.68,20.64,20.64,13700.0,13.3128,13.3192,13.2935,13.2935,13700.0
2009-07-16 13:30:00,20.64,20.64,20.57,20.58,55100.0,13.2935,13.2935,13.2484,13.2548,55100.0
2009-07-16 13:35:00,20.58,20.62,20.58,20.59,46200.0,13.2548,13.2806,13.2548,13.2613,46200.0
2009-07-16 13:40:00,20.59,20.64,20.58,20.63,51100.0,13.2613,13.2935,13.2548,13.287,51100.0
2009-07-16 13:45:00,20.64,20.66,20.63,20.65,30300.0,13.2935,13.3063,13.287,13.2999,30300.0
2009-07-16 13:50:00,20.65,20.66,20.62,20.65,33000.0,13.2999,13.3063,13.2806,13.2999,33000.0
2009-07-16 13:55:00,20.66,20.72,20.65,20.72,34200.0,13.3063,13.345,13.2999,13.345,34200.0
2009-07-16 14:00:00,20.73,20.74,20.68,20.68,15400.0,13.3514,13.3579,13.3192,13.3192,15400.0
2009-07-16 14:05:00,20.68,20.7,20.68,20.69,7100.0,13.3192,13.3321,13.3192,13.3257,7100.0
2009-07-16 14:10:00,20.69,20.7,20.69,20.7,13400.0,13.3257,13.3321,13.3257,13.3321,13400.0
2009-07-16 14:15:00,20.69,20.7,20.67,20.69,43900.0,13.3257,13.3321,13.3128,13.3257,43900.0
2009-07-16 14:20:00,20.69,20.71,20.68,20.69,15100.0,13.3257,13.3385,13.3192,13.3257,15100.0
2009-07-16 14:25:00,20.69,20.7,20.68,20.68,30200.0,13.3257,13.3321,13.3192,13.3192,30200.0
2009-07-16 14:30:00,20.69,20.71,20.69,20.7,32100.0,13.3257,13.3385,13.3257,13.3321,32100.0
2009-07-16 14:35:00,20.69,20.75,20.69,20.73,24100.0,13.3257,13.3643,13.3257,13.3514,24100.0
2009-07-16 14:40:00,20.74,20.76,20.72,20.76,17500.0,13.3579,13.3707,13.345,13.3707,17500.0
2009-07-16 14:45:00,20.75,20.82,20.75,20.81,32300.0,13.3643,13.4094,13.3643,13.4029,32300.0
2009-07-16 14:50:00,20.81,20.86,20.8,20.85,25200.0,13.4029,13.4351,13.3965,13.4287,25200.0
2009-07-16 14:55:00,20.85,20.85,20.81,20.81,21300.0,13.4287,13.4287,13.4029,13.4029,21300.0
2009-07-16 15:00:00,20.81,20.81,20.77,20.78,29400.0,13.4029,13.4029,13.3772,13.3836,29400.0
2009-07-16 15:05:00,20.79,20.79,20.76,20.78,28600.0,13.3901,13.3901,13.3707,13.3836,28600.0
2009-07-16 15:10:00,20.78,20.82,20.77,20.82,55500.0,13.3836,13.4094,13.3772,13.4094,55500.0
2009-07-16 15:15:00,20.81,20.83,20.8,20.82,19400.0,13.4029,13.4158,13.3965,13.4094,19400.0
2009-07-16 15:20:00,20.83,20.87,20.82,20.85,42500.0,13.4158,13.4416,13.4094,13.4287,42500.0
2009-07-16 15:25:00,20.86,20.89,20.84,20.87,38000.0,13.4351,13.4545,13.4223,13.4416,38000.0
2009-07-16 15:30:00,20.87,20.88,20.85,20.86,30900.0,13.4416,13.448,13.4287,13.4351,30900.0
2009-07-16 15:35:00,20.86,20.87,20.82,20.83,72900.0,13.4351,13.4416,13.4094,13.4158,72900.0
2009-07-16 15:40:00,20.82,20.91,20.82,20.88,88700.0,13.4094,13.4674,13.4094,13.448,88700.0
2009-07-16 15:45:00,20.89,20.91,20.88,20.88,69500.0,13.4545,13.4674,13.448,13.448,69500.0
2009-07-16 15:50:00,20.88,20.89,20.82,20.83,81700.0,13.448,13.4545,13.4094,13.4158,81700.0
2009-07-16 15:55:00,20.82,20.83,20.78,20.81,171200.0,13.4094,13.4158,13.3836,13.4029,171200.0
2009-07-17 09:30:00,20.84,20.9,20.7,20.7,290500.0,13.4223,13.4609,13.3321,13.3321,290500.0
2009-07-17 09:35:00,20.7,20.71,20.55,20.55,40600.0,13.3321,13.3385,13.2355,13.2355,40600.0
2009-07-17 09:40:00,20.54,20.68,20.54,20.65,14300.0,13.229,13.3192,13.229,13.2999,14300.0
2009-07-17 09:45:00,20.67,20.69,20.61,20.63,19900.0,13.3128,13.3257,13.2741,13.287,19900.0
2009-07-17 09:50:00,20.63,20.63,20.54,20.62,24200.0,13.287,13.287,13.229,13.2806,24200.0
2009-07-17 09:55:00,20.62,20.66,20.59,20.64,14500.0,13.2806,13.3063,13.2613,13.2935,14500.0
2009-07-17 10:00:00,20.64,20.64,20.56,20.6,16900.0,13.2935,13.2935,13.2419,13.2677,16900.0
2009-07-17 10:05:00,20.59,20.64,20.58,20.62,24300.0,13.2613,13.2935,13.2548,13.2806,24300.0
2009-07-17 10:10:00,20.62,20.67,20.6,20.65,21100.0,13.2806,13.3128,13.2677,13.2999,21100.0
2009-07-17 10:15:00,20.64,20.67,20.6,20.65,18400.0,13.2935,13.3128,13.2677,13.2999,18400.0
2009-07-17 10:20:00,20.65,20.7,20.65,20.7,18900.0,13.2999,13.3321,13.2999,13.3321,18900.0
2009-07-17 10:25:00,20.7,20.71,20.66,20.71,14200.0,13.3321,13.3385,13.3063,13.3385,14200.0
2009-07-17 10:30:00,20.71,20.75,20.69,20.75,13600.0,13.3385,13.3643,13.3257,13.3643,13600.0
2009-07-17 10:35:00,20.75,20.75,20.69,20.7,15100.0,13.3643,13.3643,13.3257,13.3321,15100.0
2009-07-17 10:40:00,20.7,20.73,20.7,20.72,15000.0,13.3321,13.3514,13.3321,13.345,15000.0
2009-07-17 10:45:00,20.73,20.74,20.68,20.69,14500.0,13.3514,13.3579,13.3192,13.3257,14500.0
2009-07-17 10:50:00,20.68,20.7,20.64,20.66,20400.0,13.3192,13.3321,13.2935,13.3063,20400.0
2009-07-17 10:55:00,20.66,20.7,20.66,20.69,5700.0,13.3063,13.3321,13.3063,13.3257,5700.0
2009-07-17 11:00:00,20.7,20.7,20.69,20.69,2600.0,13.3321,13.3321,13.3257,13.3257,2600.0
2009-07-17 11:05:00,20.69,20.7,20.66,20.66,10400.0,13.3257,13.3321,13.3063,13.3063,10400.0
2009-07-17 11:10:00,20.66,20.67,20.64,20.67,21200.0,13.3063,13.3128,13.2935,13.3128,21200.0
2009-07-17 11:15:00,20.66,20.67,20.65,20.66,10500.0,13.3063,13.3128,13.2999,13.3063,10500.0
2009-07-17 11:20:00,20.66,20.7,20.65,20.7,15000.0,13.3063,13.3321,13.2999,13.3321,15000.0
2009-07-17 11:25:00,20.71,20.73,20.69,20.73,13100.0,13.3385,13.3514,13.3257,13.3514,13100.0
2009-07-17 11:30:00,20.72,20.72,20.68,20.7,10600.0,13.345,13.345,13.3192,13.3321,10600.0
2009-07-17 11:35:00,20.69,20.7,20.68,20.7,5800.0,13.3257,13.3321,13.3192,13.3321,5800.0
2009-07-17 11:40:00,20.69,20.69,20.68,20.68,4300.0,13.3257,13.3257,13.3192,13.3192,4300.0
2009-07-17 11:45:00,20.68,20.71,20.64,20.71,25900.0,13.3192,13.3385,13.2935,13.3385,25900.0
2009-07-17 11:50:00,20.71,20.72,20.69,20.7,7100.0,13.3385,13.345,13.3257,13.3321,7100.0
2009-07-17 11:55:00,20.71,20.71,20.7,20.7,6800.0,13.3385,13.3385,13.3321,13.3321,6800.0
2009-07-17 12:00:00,20.69,20.72,20.69,20.72,8800.0,13.3257,13.345,13.3257,13.345,8800.0
2009-07-17 12:05:00,20.72,20.77,20.71,20.77,19900.0,13.345,13.3772,13.3385,13.3772,19900.0
2009-07-17 12:10:00,20.76,20.78,20.74,20.77,27900.0,13.3707,13.3836,13.3579,13.3772,27900.0
2009-07-17 12:15:00,20.77,20.81,20.77,20.81,15500.0,13.3772,13.4029,13.3772,13.4029,15500.0
2009-07-17 12:20:00,20.81,20.82,20.78,20.79,16300.0,13.4029,13.4094,13.3836,13.3901,16300.0
2009-07-17 12:25:00,20.79,20.79,20.78,20.79,19000.0,13.3901,13.3901,13.3836,13.3901,19000.0
2009-07-17 12:30:00,20.79,20.82,20.77,20.81,23200.0,13.3901,13.4094,13.3772,13.4029,23200.0
2009-07-17 12:35:00,20.81,20.84,20.81,20.84,13800.0,13.4029,13.4223,13.4029,13.4223,13800.0
2009-07-17 12:40:00,20.84,20.84,20.82,20.82,8200.0,13.4223,13.4223,13.4094,13.4094,8200.0
2009-07-17 12:45:00,20.82,20.83,20.8,20.82,8900.0,13.4094,13.4158,13.3965,13.4094,8900.0
2009-07-17 12:50:00,20.82,20.85,20.81,20.84,28500.0,13.4094,13.4287,13.4029,13.4223,28500.0
2009-07-17 12:55:00,20.84,20.85,20.83,20.84,20600.0,13.4223,13.4287,13.4158,13.4223,20600.0
2009-07-17 13:00:00,20.84,20.85,20.83,20.83,8800.0,13.4223,13.4287,13.4158,13.4158,8800.0
2009-07-17 13:05:00,20.82,20.83,20.82,20.82,6500.0,13.4094,13.4158,13.4094,13.4094,6500.0
2009-07-17 13:10:00,20.82,20.83,20.81,20.83,13400.0,13.4094,13.4158,13.4029,13.4158,13400.0
2009-07-17 13:15:00,20.83,20.83,20.82,20.83,10600.0,13.4158,13.4158,13.4094,13.4158,10600.0
2009-07-17 13:20:00,20.83,20.86,20.83,20.86,17500.0,13.4158,13.4351,13.4158,13.4351,17500.0
2009-07-17 13:25:00,20.85,20.86,20.84,20.84,3500.0,13.4287,13.4351,13.4223,13.4223,3500.0
2009-07-17 13:30:00,20.85,20.9,20.84,20.89,11100.0,13.4287,13.4609,13.4223,13.4545,11100.0
2009-07-17 13:35:00,20.9,20.92,20.9,20.92,12000.0,13.4609,13.4738,13.4609,13.4738,12000.0
2009-07-17 13:40:00,20.91,20.93,20.91,20.93,10900.0,13.4674,13.4802,13.4674,13.4802,10900.0
2009-07-17 13:45:00,20.93,20.95,20.92,20.94,42600.0,13.4802,13.4931,13.4738,13.4867,42600.0
2009-07-17 13:50:00,20.95,20.95,20.94,20.94,10500.0,13.4931,13.4931,13.4867,13.4867,10500.0
2009-07-17 13:55:00,20.94,20.95,20.93,20.93,17300.0,13.4867,13.4931,13.4802,13.4802,17300.0
2009-07-17 14:00:00,20.93,20.94,20.93,20.93,6500.0,13.4802,13.4867,13.4802,13.4802,6500.0
2009-07-17 14:05:00,20.94,20.94,20.92,20.92,3900.0,13.4867,13.4867,13.4738,13.4738,3900.0
2009-07-17 14:10:00,20.92,20.93,20.92,20.92,7300.0,13.4738,13.4802,13.4738,13.4738,7300.0
2009-07-17 14:15:00,20.93,20.93,20.91,20.91,11200.0,13.4802,13.4802,13.4674,13.4674,11200.0
2009-07-17 14:20:00,20.91,20.96,20.91,20.95,18300.0,13.4674,13.4996,13.4674,13.4931,18300.0
2009-07-17 14:25:00,20.95,20.98,20.94,20.98,61600.0,13.4931,13.5124,13.4867,13.5124,61600.0
2009-07-17 14:30:00,20.98,20.98,20.97,20.98,6100.0,13.5124,13.5124,13.506,13.5124,6100.0
2009-07-17 14:35:00,20.97,20.98,20.96,20.97,9400.0,13.506,13.5124,13.4996,13.506,9400.0
2009-07-17 14:40:00,20.96,20.98,20.96,20.97,12900.0,13.4996,13.5124,13.4996,13.506,12900.0
2009-07-17 14:45:00,20.97,20.99,20.95,20.96,32600.0,13.506,13.5189,13.4931,13.4996,32600.0
2009-07-17 14:50:00,20.96,21.0,20.96,20.99,18500.0,13.4996,13.5253,13.4996,13.5189,18500.0
2009-07-17 14:55:00,20.98,20.99,20.97,20.98,38900.0,13.5124,13.5189,13.506,13.5124,38900.0
2009-07-17 15:00:00,20.98,20.99,20.98,20.98,16600.0,13.5124,13.5189,13.5124,13.5124,16600.0
2009-07-17 15:05:00,20.99,21.0,20.98,20.99,70600.0,13.5189,13.5253,13.5124,13.5189,70600.0
2009-07-17 15:10:00,20.99,21.0,20.98,20.98,20200.0,13.5189,13.5253,13.5124,13.5124,20200.0
2009-07-17 15:15:00,20.98,20.99,20.98,20.98,14000.0,13.5124,13.5189,13.5124,13.5124,14000.0
2009-07-17 15:20:00,20.98,20.99,20.98,20.99,12400.0,13.5124,13.5189,13.5124,13.5189,12400.0
2009-07-17 15:25:00,20.98,20.99,20.98,20.98,22800.0,13.5124,13.5189,13.5124,13.5124,22800.0
2009-07-17 15:30:00,20.98,20.99,20.94,20.95,62900.0,13.5124,13.5189,13.4867,13.4931,62900.0
2009-07-17 15:35:00,20.95,20.96,20.94,20.95,49100.0,13.4931,13.4996,13.4867,13.4931,49100.0
2009-07-17 15:40:00,20.95,20.97,20.94,20.95,57200.0,13.4931,13.506,13.4867,13.4931,57200.0
2009-07-17 15:45:00,20.95,20.96,20.94,20.96,38600.0,13.4931,13.4996,13.4867,13.4996,38600.0
2009-07-17 15:50:00,20.95,21.01,20.95,21.0,91900.0,13.4931,13.5318,13.4931,13.5253,91900.0
2009-07-17 15:55:00,20.99,21.0,20.96,20.97,78700.0,13.5189,13.5253,13.4996,13.506,78700.0
2009-07-20 09:30:00,21.13,21.34,21.05,21.32,52100.0,13.609,13.7443,13.5575,13.7314,52100.0
2009-07-20 09:35:00,21.33,21.37,21.27,21.37,22800.0,13.7379,13.7636,13.6992,13.7636,22800.0
2009-07-20 09:40:00,21.38,21.4,21.27,21.32,55800.0,13.7701,13.7829,13.6992,13.7314,55800.0
2009-07-20 09:45:00,21.31,21.47,21.31,21.45,43800.0,13.725,13.828,13.725,13.8151,43800.0
2009-07-20 09:50:00,21.45,21.52,21.42,21.52,56700.0,13.8151,13.8602,13.7958,13.8602,56700.0
2009-07-20 09:55:00,21.52,21.59,21.47,21.59,77800.0,13.8602,13.9053,13.828,13.9053,77800.0
2009-07-20 10:00:00,21.59,21.7,21.58,21.68,125300.0,13.9053,13.9762,13.8989,13.9633,125300.0
2009-07-20 10:05:00,21.68,21.69,21.58,21.59,58200.0,13.9633,13.9697,13.8989,13.9053,58200.0
2009-07-20 10:10:00,21.59,21.61,21.51,21.52,43100.0,13.9053,13.9182,13.8538,13.8602,43100.0
2009-07-20 10:15:00,21.52,21.55,21.52,21.53,15300.0,13.8602,13.8796,13.8602,13.8667,15300.0
2009-07-20 10:20:00,21.53,21.54,21.45,21.54,21400.0,13.8667,13.8731,13.8151,13.8731,21400.0
2009-07-20 10:25:00,21.54,21.55,21.51,21.52,17500.0,13.8731,13.8796,13.8538,13.8602,17500.0
2009-07-20 10:30:00,21.52,21.53,21.4,21.42,26000.0,13.8602,13.8667,13.7829,13.7958,26000.0
2009-07-20 10:35:00,21.42,21.46,21.42,21.44,24000.0,13.7958,13.8216,13.7958,13.8087,24000.0
2009-07-20 10:40:00,21.44,21.44,21.4,21.43,19900.0,13.8087,13.8087,13.7829,13.8023,19900.0
2009-07-20 10:45:00,21.43,21.43,21.35,21.39,44100.0,13.8023,13.8023,13.7507,13.7765,44100.0
2009-07-20 10:50:00,21.4,21.47,21.38,21.39,24700.0,13.7829,13.828,13.7701,13.7765,24700.0
2009-07-20 10:55:00,21.39,21.47,21.39,21.44,20600.0,13.7765,13.828,13.7765,13.8087,20600.0
2009-07-20 11:00:00,21.44,21.5,21.44,21.47,22100.0,13.8087,13.8474,13.8087,13.828,22100.0
2009-07-20 11:05:00,21.47,21.48,21.4,21.41,24200.0,13.828,13.8345,13.7829,13.7894,24200.0
2009-07-20 11:10:00,21.4,21.44,21.38,21.38,16100.0,13.7829,13.8087,13.7701,13.7701,16100.0
2009-07-20 11:15:00,21.38,21.44,21.38,21.44,20100.0,13.7701,13.8087,13.7701,13.8087,20100.0
2009-07-20 11:20:00,21.43,21.45,21.41,21.45,48000.0,13.8023,13.8151,13.7894,13.8151,48000.0
2009-07-20 11:25:00,21.44,21.5,21.43,21.49,15900.0,13.8087,13.8474,13.8023,13.8409,15900.0
2009-07-20 11:30:00,21.49,21.53,21.47,21.5,21400.0,13.8409,13.8667,13.828,13.8474,21400.0
2009-07-20 11:35:00,21.49,21.52,21.49,21.51,19700.0,13.8409,13.8602,13.8409,13.8538,19700.0
2009-07-20 11:40:00,21.51,21.51,21.48,21.5,13500.0,13.8538,13.8538,13.8345,13.8474,13500.0
2009-07-20 11:45:00,21.49,21.51,21.48,21.49,15600.0,13.8409,13.8538,13.8345,13.8409,15600.0
2009-07-20 11:50:00,21.49,21.49,21.45,21.46,14900.0,13.8409,13.8409,13.8151,13.8216,14900.0
2009-07-20 11:55:00,21.46,21.47,21.44,21.46,7800.0,13.8216,13.828,13.8087,13.8216,7800.0
2009-07-20 12:00:00,21.45,21.49,21.45,21.48,13500.0,13.8151,13.8409,13.8151,13.8345,13500.0
2009-07-20 12:05:00,21.48,21.5,21.47,21.48,8700.0,13.8345,13.8474,13.828,13.8345,8700.0
2009-07-20 12:10:00,21.48,21.5,21.48,21.49,5900.0,13.8345,13.8474,13.8345,13.8409,5900.0
2009-07-20 12:15:00,21.5,21.53,21.49,21.53,10500.0,13.8474,13.8667,13.8409,13.8667,10500.0
2009-07-20 12:20:00,21.52,21.53,21.5,21.51,13100.0,13.8602,13.8667,13.8474,13.8538,13100.0
2009-07-20 12:25:00,21.5,21.53,21.49,21.53,17100.0,13.8474,13.8667,13.8409,13.8667,17100.0
2009-07-20 12:30:00,21.53,21.56,21.53,21.54,15500.0,13.8667,13.886,13.8667,13.8731,15500.0
2009-07-20 12:35:00,21.54,21.56,21.53,21.56,13400.0,13.8731,13.886,13.8667,13.886,13400.0
2009-07-20 12:40:00,21.55,21.59,21.55,21.59,21100.0,13.8796,13.9053,13.8796,13.9053,21100.0
2009-07-20 12:45:00,21.58,21.59,21.57,21.58,16400.0,13.8989,13.9053,13.8924,13.8989,16400.0
2009-07-20 12:50:00,21.58,21.59,21.57,21.59,13000.0,13.8989,13.9053,13.8924,13.9053,13000.0
2009-07-20 12:55:00,21.59,21.6,21.57,21.58,9500.0,13.9053,13.9118,13.8924,13.8989,9500.0
2009-07-20 13:00:00,21.57,21.58,21.56,21.57,9400.0,13.8924,13.8989,13.886,13.8924,9400.0
2009-07-20 13:05:00,21.57,21.57,21.55,21.55,12800.0,13.8924,13.8924,13.8796,13.8796,12800.0
2009-07-20 13:10:00,21.55,21.55,21.49,21.5,14500.0,13.8796,13.8796,13.8409,13.8474,14500.0
2009-07-20 13:15:00,21.49,21.5,21.47,21.49,22800.0,13.8409,13.8474,13.828,13.8409,22800.0
2009-07-20 13:20:00,21.49,21.5,21.48,21.49,10700.0,13.8409,13.8474,13.8345,13.8409,10700.0
2009-07-20 13:25:00,21.49,21.49,21.45,21.46,10500.0,13.8409,13.8409,13.8151,13.8216,10500.0
2009-07-20 13:30:00,21.46,21.49,21.44,21.49,34200.0,13.8216,13.8409,13.8087,13.8409,34200.0
2009-07-20 13:35:00,21.49,21.56,21.49,21.52,34000.0,13.8409,13.886,13.8409,13.8602,34000.0
2009-07-20 13:40:00,21.52,21.54,21.51,21.52,18500.0,13.8602,13.8731,13.8538,13.8602,18500.0
2009-07-20 13:45:00,21.51,21.56,21.5,21.55,15100.0,13.8538,13.886,13.8474,13.8796,15100.0
2009-07-20 13:50:00,21.55,21.56,21.52,21.53,17900.0,13.8796,13.886,13.8602,13.8667,17900.0
2009-07-20 13:55:00,21.53,21.57,21.53,21.56,19600.0,13.8667,13.8924,13.8667,13.886,19600.0
2009-07-20 14:00:00,21.55,21.56,21.51,21.53,13600.0,13.8796,13.886,13.8538,13.8667,13600.0
2009-07-20 14:05:00,21.52,21.55,21.52,21.54,10800.0,13.8602,13.8796,13.8602,13.8731,10800.0
2009-07-20 14:10:00,21.54,21.58,21.54,21.55,23000.0,13.8731,13.8989,13.8731,13.8796,23000.0
2009-07-20 14:15:00,21.55,21.6,21.54,21.59,20400.0,13.8796,13.9118,13.8731,13.9053,20400.0
2009-07-20 14:20:00,21.6,21.6,21.52,21.53,23600.0,13.9118,13.9118,13.8602,13.8667,23600.0
2009-07-20 14:25:00,21.53,21.54,21.49,21.49,13700.0,13.8667,13.8731,13.8409,13.8409,13700.0
2009-07-20 14:30:00,21.49,21.52,21.48,21.51,28600.0,13.8409,13.8602,13.8345,13.8538,28600.0
2009-07-20 14:35:00,21.51,21.52,21.49,21.5,21800.0,13.8538,13.8602,13.8409,13.8474,21800.0
2009-07-20 14:40:00,21.49,21.5,21.46,21.49,17600.0,13.8409,13.8474,13.8216,13.8409,17600.0
2009-07-20 14:45:00,21.49,21.51,21.48,21.49,20000.0,13.8409,13.8538,13.8345,13.8409,20000.0
2009-07-20 14:50:00,21.49,21.5,21.48,21.48,14600.0,13.8409,13.8474,13.8345,13.8345,14600.0
2009-07-20 14:55:00,21.49,21.49,21.46,21.47,12000.0,13.8409,13.8409,13.8216,13.828,12000.0
2009-07-20 15:00:00,21.47,21.55,21.46,21.55,19800.0,13.828,13.8796,13.8216,13.8796,19800.0
2009-07-20 15:05:00,21.53,21.6,21.53,21.58,28500.0,13.8667,13.9118,13.8667,13.8989,28500.0
2009-07-20 15:10:00,21.58,21.61,21.58,21.61,15900.0,13.8989,13.9182,13.8989,13.9182,15900.0
2009-07-20 15:15:00,21.6,21.61,21.56,21.56,19600.0,13.9118,13.9182,13.886,13.886,19600.0
2009-07-20 15:20:00,21.56,21.58,21.56,21.58,20000.0,13.886,13.8989,13.886,13.8989,20000.0
2009-07-20 15:25:00,21.58,21.59,21.55,21.55,34300.0,13.8989,13.9053,13.8796,13.8796,34300.0
2009-07-20 15:30:00,21.54,21.55,21.52,21.55,33500.0,13.8731,13.8796,13.8602,13.8796,33500.0
2009-07-20 15:35:00,21.55,21.56,21.52,21.55,41300.0,13.8796,13.886,13.8602,13.8796,41300.0
2009-07-20 15:40:00,21.55,21.58,21.53,21.56,64500.0,13.8796,13.8989,13.8667,13.886,64500.0
2009-07-20 15:45:00,21.56,21.56,21.53,21.54,31500.0,13.886,13.886,13.8667,13.8731,31500.0
2009-07-20 15:50:00,21.53,21.59,21.53,21.57,67000.0,13.8667,13.9053,13.8667,13.8924,67000.0
2009-07-20 15:55:00,21.56,21.56,21.53,21.54,111400.0,13.886,13.886,13.8667,13.8731,111400.0
2009-07-21 09:30:00,21.69,21.78,21.69,21.69,30800.0,13.9697,14.0277,13.9697,13.9697,30800.0
2009-07-21 09:35:00,21.68,21.77,21.61,21.76,28800.0,13.9633,14.0212,13.9182,14.0148,28800.0
2009-07-21 09:40:00,21.77,21.78,21.66,21.74,67300.0,14.0212,14.0277,13.9504,14.0019,67300.0
2009-07-21 09:45:00,21.73,21.8,21.69,21.8,74800.0,13.9955,14.0406,13.9697,14.0406,74800.0
2009-07-21 09:50:00,21.8,21.85,21.78,21.84,64500.0,14.0406,14.0728,14.0277,14.0663,64500.0
2009-07-21 09:55:00,21.84,21.84,21.77,21.8,33700.0,14.0663,14.0663,14.0212,14.0406,33700.0
2009-07-21 10:00:00,21.79,21.83,21.69,21.75,71900.0,14.0341,14.0599,13.9697,14.0084,71900.0
2009-07-21 10:05:00,21.75,21.77,21.63,21.66,72100.0,14.0084,14.0212,13.9311,13.9504,72100.0
2009-07-21 10:10:00,21.65,21.68,21.59,21.68,51100.0,13.944,13.9633,13.9053,13.9633,51100.0
2009-07-21 10:15:00,21.67,21.71,21.62,21.62,34400.0,13.9568,13.9826,13.9246,13.9246,34400.0
2009-07-21 10:20:00,21.63,21.68,21.6,21.61,46400.0,13.9311,13.9633,13.9118,13.9182,46400.0
2009-07-21 10:25:00,21.61,21.63,21.58,21.59,44300.0,13.9182,13.9311,13.8989,13.9053,44300.0
2009-07-21 10:30:00,21.6,21.7,21.6,21.7,30200.0,13.9118,13.9762,13.9118,13.9762,30200.0
2009-07-21 10:35:00,21.71,21.72,21.63,21.66,44200.0,13.9826,13.989,13.9311,13.9504,44200.0
2009-07-21 10:40:00,21.66,21.69,21.65,21.67,30100.0,13.9504,13.9697,13.944,13.9568,30100.0
2009-07-21 10:45:00,21.68,21.68,21.63,21.66,28400.0,13.9633,13.9633,13.9311,13.9504,28400.0
2009-07-21 10:50:00,21.65,21.67,21.64,21.65,19300.0,13.944,13.9568,13.9375,13.944,19300.0
2009-07-21 10:55:00,21.66,21.67,21.62,21.63,37400.0,13.9504,13.9568,13.9246,13.9311,37400.0
2009-07-21 11:00:00,21.63,21.68,21.63,21.67,45100.0,13.9311,13.9633,13.9311,13.9568,45100.0
2009-07-21 11:05:00,21.65,21.69,21.63,21.69,22300.0,13.944,13.9697,13.9311,13.9697,22300.0
2009-07-21 11:10:00,21.69,21.7,21.61,21.66,53100.0,13.9697,13.9762,13.9182,13.9504,53100.0
2009-07-21 11:15:00,21.66,21.69,21.65,21.65,19800.0,13.9504,13.9697,13.944,13.944,19800.0
2009-07-21 11:20:00,21.66,21.67,21.64,21.65,24500.0,13.9504,13.9568,13.9375,13.944,24500.0
2009-07-21 11:25:00,21.65,21.68,21.64,21.67,28300.0,13.944,13.9633,13.9375,13.9568,28300.0
2009-07-21 11:30:00,21.67,21.67,21.61,21.66,69300.0,13.9568,13.9568,13.9182,13.9504,69300.0
2009-07-21 11:35:00,21.66,21.67,21.65,21.65,13800.0,13.9504,13.9568,13.944,13.944,13800.0
2009-07-21 11:40:00,21.65,21.65,21.56,21.56,31600.0,13.944,13.944,13.886,13.886,31600.0
2009-07-21 11:45:00,21.56,21.57,21.5,21.53,31800.0,13.886,13.8924,13.8474,13.8667,31800.0
2009-07-21 11:50:00,21.52,21.55,21.51,21.51,28000.0,13.8602,13.8796,13.8538,13.8538,28000.0
2009-07-21 11:55:00,21.52,21.55,21.46,21.48,140700.0,13.8602,13.8796,13.8216,13.8345,140700.0
2009-07-21 12:00:00,21.48,21.53,21.46,21.53,14500.0,13.8345,13.8667,13.8216,13.8667,14500.0
2009-07-21 12:05:00,21.52,21.54,21.51,21.52,8600.0,13.8602,13.8731,13.8538,13.8602,8600.0
2009-07-21 12:10:00,21.52,21.53,21.51,21.52,5700.0,13.8602,13.8667,13.8538,13.8602,5700.0
2009-07-21 12:15:00,21.52,21.52,21.49,21.51,15400.0,13.8602,13.8602,13.8409,13.8538,15400.0
2009-07-21 12:20:00,21.51,21.51,21.46,21.47,43300.0,13.8538,13.8538,13.8216,13.828,43300.0
2009-07-21 12:25:00,21.48,21.58,21.48,21.55,31600.0,13.8345,13.8989,13.8345,13.8796,31600.0
2009-07-21 12:30:00,21.56,21.57,21.51,21.52,30100.0,13.886,13.8924,13.8538,13.8602,30100.0
2009-07-21 12:35:00,21.53,21.56,21.47,21.54,31900.0,13.8667,13.886,13.828,13.8731,31900.0
2009-07-21 12:40:00,21.54,21.55,21.5,21.5,21200.0,13.8731,13.8796,13.8474,13.8474,21200.0
2009-07-21 12:45:00,21.5,21.53,21.49,21.5,24300.0,13.8474,13.8667,13.8409,13.8474,24300.0
2009-07-21 12:50:00,21.5,21.51,21.48,21.5,35900.0,13.8474,13.8538,13.8345,13.8474,35900.0
2009-07-21 12:55:00,21.49,21.53,21.47,21.52,23200.0,13.8409,13.8667,13.828,13.8602,23200.0
2009-07-21 13:00:00,21.52,21.54,21.5,21.5,22300.0,13.8602,13.8731,13.8474,13.8474,22300.0
2009-07-21 13:05:00,21.5,21.52,21.48,21.49,24300.0,13.8474,13.8602,13.8345,13.8409,24300.0
2009-07-21 13:10:00,21.49,21.52,21.48,21.51,20400.0,13.8409,13.8602,13.8345,13.8538,20400.0
2009-07-21 13:15:00,21.52,21.54,21.5,21.53,16000.0,13.8602,13.8731,13.8474,13.8667,16000.0
2009-07-21 13:20:00,21.53,21.54,21.51,21.54,12100.0,13.8667,13.8731,13.8538,13.8731,12100.0
2009-07-21 13:25:00,21.54,21.56,21.52,21.55,18500.0,13.8731,13.886,13.8602,13.8796,18500.0
2009-07-21 13:30:00,21.56,21.58,21.52,21.53,9000.0,13.886,13.8989,13.8602,13.8667,9000.0
2009-07-21 13:35:00,21.53,21.53,21.51,21.51,7800.0,13.8667,13.8667,13.8538,13.8538,7800.0
2009-07-21 13:40:00,21.51,21.53,21.49,21.49,13800.0,13.8538,13.8667,13.8409,13.8409,13800.0
2009-07-21 13:45:00,21.49,21.56,21.49,21.53,13300.0,13.8409,13.886,13.8409,13.8667,13300.0
2009-07-21 13:50:00,21.53,21.53,21.5,21.5,14700.0,13.8667,13.8667,13.8474,13.8474,14700.0
2009-07-21 13:55:00,21.5,21.54,21.5,21.54,28300.0,13.8474,13.8731,13.8474,13.8731,28300.0
2009-07-21 14:00:00,21.53,21.57,21.53,21.55,14600.0,13.8667,13.8924,13.8667,13.8796,14600.0
2009-07-21 14:05:00,21.55,21.56,21.51,21.53,14200.0,13.8796,13.886,13.8538,13.8667,14200.0
2009-07-21 14:10:00,21.52,21.58,21.52,21.57,10600.0,13.8602,13.8989,13.8602,13.8924,10600.0
2009-07-21 14:15:00,21.57,21.59,21.52,21.52,13600.0,13.8924,13.9053,13.8602,13.8602,13600.0
2009-07-21 14:20:00,21.52,21.54,21.5,21.54,12500.0,13.8602,13.8731,13.8474,13.8731,12500.0
2009-07-21 14:25:00,21.54,21.54,21.51,21.52,21000.0,13.8731,13.8731,13.8538,13.8602,21000.0
2009-07-21 14:30:00,21.53,21.57,21.51,21.52,48800.0,13.8667,13.8924,13.8538,13.8602,48800.0
2009-07-21 14:35:00,21.53,21.61,21.52,21.59,27400.0,13.8667,13.9182,13.8602,13.9053,27400.0
2009-07-21 14:40:00,21.59,21.59,21.55,21.57,14300.0,13.9053,13.9053,13.8796,13.8924,14300.0
2009-07-21 14:45:00,21.57,21.6,21.55,21.59,23800.0,13.8924,13.9118,13.8796,13.9053,23800.0
2009-07-21 14:50:00,21.59,21.62,21.58,21.59,22800.0,13.9053,13.9246,13.8989,13.9053,22800.0
2009-07-21 14:55:00,21.59,21.61,21.57,21.6,26300.0,13.9053,13.9182,13.8924,13.9118,26300.0
2009-07-21 15:00:00,21.59,21.6,21.57,21.58,17300.0,13.9053,13.9118,13.8924,13.8989,17300.0
2009-07-21 15:05:00,21.57,21.58,21.55,21.57,29000.0,13.8924,13.8989,13.8796,13.8924,29000.0
2009-07-21 15:10:00,21.56,21.57,21.55,21.56,9500.0,13.886,13.8924,13.8796,13.886,9500.0
2009-07-21 15:15:00,21.55,21.57,21.51,21.56,105200.0,13.8796,13.8924,13.8538,13.886,105200.0
2009-07-21 15:20:00,21.56,21.56,21.51,21.51,71400.0,13.886,13.886,13.8538,13.8538,71400.0
2009-07-21 15:25:00,21.52,21.52,21.47,21.5,65200.0,13.8602,13.8602,13.828,13.8474,65200.0
2009-07-21 15:30:00,21.5,21.5,21.47,21.5,80500.0,13.8474,13.8474,13.828,13.8474,80500.0
2009-07-21 15:35:00,21.5,21.5,21.48,21.5,65900.0,13.8474,13.8474,13.8345,13.8474,65900.0
2009-07-21 15:40:00,21.5,21.51,21.48,21.5,276300.0,13.8474,13.8538,13.8345,13.8474,276300.0
2009-07-21 15:45:00,21.5,21.51,21.47,21.51,396500.0,13.8474,13.8538,13.828,13.8538,396500.0
2009-07-21 15:50:00,21.5,21.51,21.49,21.5,260300.0,13.8474,13.8538,13.8409,13.8474,260300.0
2009-07-21 15:55:00,21.49,21.5,21.46,21.49,265300.0,13.8409,13.8474,13.8216,13.8409,265300.0
2009-07-22 09:30:00,21.24,21.44,21.12,21.16,73300.0,13.6799,13.8087,13.6026,13.6284,73300.0
2009-07-22 09:35:00,21.17,21.35,21.14,21.35,98500.0,13.6348,13.7507,13.6155,13.7507,98500.0
2009-07-22 09:40:00,21.35,21.46,21.31,21.38,66100.0,13.7507,13.8216,13.725,13.7701,66100.0
2009-07-22 09:45:00,21.38,21.47,21.38,21.44,210000.0,13.7701,13.828,13.7701,13.8087,210000.0
2009-07-22 09:50:00,21.44,21.48,21.44,21.45,126600.0,13.8087,13.8345,13.8087,13.8151,126600.0
2009-07-22 09:55:00,21.45,21.48,21.4,21.42,204200.0,13.8151,13.8345,13.7829,13.7958,204200.0
2009-07-22 10:00:00,21.43,21.5,21.43,21.49,53000.0,13.8023,13.8474,13.8023,13.8409,53000.0
2009-07-22 10:05:00,21.5,21.5,21.45,21.47,120900.0,13.8474,13.8474,13.8151,13.828,120900.0
2009-07-22 10:10:00,21.47,21.5,21.43,21.47,43200.0,13.828,13.8474,13.8023,13.828,43200.0
2009-07-22 10:15:00,21.47,21.49,21.44,21.44,26800.0,13.828,13.8409,13.8087,13.8087,26800.0
2009-07-22 10:20:00,21.45,21.49,21.43,21.48,57200.0,13.8151,13.8409,13.8023,13.8345,57200.0
2009-07-22 10:25:00,21.48,21.49,21.44,21.44,47200.0,13.8345,13.8409,13.8087,13.8087,47200.0
2009-07-22 10:30:00,21.44,21.5,21.44,21.48,36900.0,13.8087,13.8474,13.8087,13.8345,36900.0
2009-07-22 10:35:00,21.48,21.49,21.47,21.49,7200.0,13.8345,13.8409,13.828,13.8409,7200.0
2009-07-22 10:40:00,21.49,21.5,21.47,21.49,69700.0,13.8409,13.8474,13.828,13.8409,69700.0
2009-07-22 10:45:00,21.48,21.52,21.46,21.46,134100.0,13.8345,13.8602,13.8216,13.8216,134100.0
2009-07-22 10:50:00,21.47,21.48,21.45,21.45,43300.0,13.828,13.8345,13.8151,13.8151,43300.0
2009-07-22 10:55:00,21.47,21.49,21.47,21.48,25700.0,13.828,13.8409,13.828,13.8345,25700.0
2009-07-22 11:00:00,21.48,21.5,21.47,21.48,47000.0,13.8345,13.8474,13.828,13.8345,47000.0
2009-07-22 11:05:00,21.49,21.5,21.46,21.48,57500.0,13.8409,13.8474,13.8216,13.8345,57500.0
2009-07-22 11:10:00,21.49,21.49,21.47,21.48,8600.0,13.8409,13.8409,13.828,13.8345,8600.0
2009-07-22 11:15:00,21.48,21.5,21.47,21.5,19000.0,13.8345,13.8474,13.828,13.8474,19000.0
2009-07-22 11:20:00,21.49,21.5,21.48,21.49,45400.0,13.8409,13.8474,13.8345,13.8409,45400.0
2009-07-22 11:25:00,21.48,21.49,21.46,21.46,30600.0,13.8345,13.8409,13.8216,13.8216,30600.0
2009-07-22 11:30:00,21.46,21.48,21.45,21.47,41100.0,13.8216,13.8345,13.8151,13.828,41100.0
2009-07-22 11:35:00,21.47,21.48,21.44,21.45,122400.0,13.828,13.8345,13.8087,13.8151,122400.0
2009-07-22 11:40:00,21.45,21.46,21.44,21.44,78000.0,13.8151,13.8216,13.8087,13.8087,78000.0
2009-07-22 11:45:00,21.44,21.46,21.43,21.44,77400.0,13.8087,13.8216,13.8023,13.8087,77400.0
2009-07-22 11:50:00,21.44,21.47,21.43,21.45,37000.0,13.8087,13.828,13.8023,13.8151,37000.0
2009-07-22 11:55:00,21.45,21.46,21.44,21.45,27000.0,13.8151,13.8216,13.8087,13.8151,27000.0
2009-07-22 12:00:00,21.44,21.45,21.44,21.44,19700.0,13.8087,13.8151,13.8087,13.8087,19700.0
2009-07-22 12:05:00,21.45,21.45,21.44,21.44,35500.0,13.8151,13.8151,13.8087,13.8087,35500.0
2009-07-22 12:10:00,21.44,21.45,21.44,21.44,37000.0,13.8087,13.8151,13.8087,13.8087,37000.0
2009-07-22 12:15:00,21.44,21.45,21.43,21.43,39300.0,13.8087,13.8151,13.8023,13.8023,39300.0
2009-07-22 12:20:00,21.44,21.46,21.43,21.45,35200.0,13.8087,13.8216,13.8023,13.8151,35200.0
2009-07-22 12:25:00,21.46,21.5,21.45,21.5,26400.0,13.8216,13.8474,13.8151,13.8474,26400.0
2009-07-22 12:30:00,21.5,21.55,21.49,21.55,23900.0,13.8474,13.8796,13.8409,13.8796,23900.0
2009-07-22 12:35:00,21.56,21.61,21.55,21.56,46100.0,13.886,13.9182,13.8796,13.886,46100.0
2009-07-22 12:40:00,21.56,21.58,21.56,21.56,12600.0,13.886,13.8989,13.886,13.886,12600.0
2009-07-22 12:45:00,21.56,21.59,21.53,21.57,36200.0,13.886,13.9053,13.8667,13.8924,36200.0
2009-07-22 12:50:00,21.57,21.59,21.55,21.55,49000.0,13.8924,13.9053,13.8796,13.8796,49000.0
2009-07-22 12:55:00,21.55,21.57,21.54,21.54,15100.0,13.8796,13.8924,13.8731,13.8731,15100.0
2009-07-22 13:00:00,21.55,21.55,21.53,21.55,8600.0,13.8796,13.8796,13.8667,13.8796,8600.0
2009-07-22 13:05:00,21.55,21.56,21.54,21.55,17500.0,13.8796,13.886,13.8731,13.8796,17500.0
2009-07-22 13:10:00,21.54,21.56,21.53,21.55,12500.0,13.8731,13.886,13.8667,13.8796,12500.0
2009-07-22 13:15:00,21.55,21.58,21.55,21.55,45200.0,13.8796,13.8989,13.8796,13.8796,45200.0
2009-07-22 13:20:00,21.56,21.56,21.51,21.51,9200.0,13.886,13.886,13.8538,13.8538,9200.0
2009-07-22 13:25:00,21.51,21.51,21.49,21.5,15500.0,13.8538,13.8538,13.8409,13.8474,15500.0
2009-07-22 13:30:00,21.5,21.54,21.47,21.48,24900.0,13.8474,13.8731,13.828,13.8345,24900.0
2009-07-22 13:35:00,21.48,21.55,21.48,21.55,14800.0,13.8345,13.8796,13.8345,13.8796,14800.0
2009-07-22 13:40:00,21.54,21.55,21.47,21.49,20500.0,13.8731,13.8796,13.828,13.8409,20500.0
2009-07-22 13:45:00,21.49,21.51,21.49,21.49,27300.0,13.8409,13.8538,13.8409,13.8409,27300.0
2009-07-22 13:50:00,21.49,21.51,21.47,21.48,28000.0,13.8409,13.8538,13.828,13.8345,28000.0
2009-07-22 13:55:00,21.48,21.51,21.48,21.5,25400.0,13.8345,13.8538,13.8345,13.8474,25400.0
2009-07-22 14:00:00,21.5,21.51,21.45,21.46,27900.0,13.8474,13.8538,13.8151,13.8216,27900.0
2009-07-22 14:05:00,21.46,21.48,21.43,21.43,23000.0,13.8216,13.8345,13.8023,13.8023,23000.0
2009-07-22 14:10:00,21.43,21.5,21.43,21.49,213400.0,13.8023,13.8474,13.8023,13.8409,213400.0
2009-07-22 14:15:00,21.49,21.49,21.47,21.48,28100.0,13.8409,13.8409,13.828,13.8345,28100.0
2009-07-22 14:20:00,21.48,21.48,21.43,21.44,27600.0,13.8345,13.8345,13.8023,13.8087,27600.0
2009-07-22 14:25:00,21.44,21.45,21.44,21.45,26300.0,13.8087,13.8151,13.8087,13.8151,26300.0
2009-07-22 14:30:00,21.44,21.46,21.44,21.45,17200.0,13.8087,13.8216,13.8087,13.8151,17200.0
2009-07-22 14:35:00,21.45,21.45,21.44,21.45,7000.0,13.8151,13.8151,13.8087,13.8151,7000.0
2009-07-22 14:40:00,21.44,21.46,21.44,21.45,34000.0,13.8087,13.8216,13.8087,13.8151,34000.0
2009-07-22 14:45:00,21.45,21.45,21.43,21.43,16600.0,13.8151,13.8151,13.8023,13.8023,16600.0
2009-07-22 14:50:00,21.43,21.46,21.43,21.45,103600.0,13.8023,13.8216,13.8023,13.8151,103600.0
2009-07-22 14:55:00,21.45,21.48,21.42,21.48,168100.0,13.8151,13.8345,13.7958,13.8345,168100.0
2009-07-22 15:00:00,21.47,21.48,21.44,21.46,94600.0,13.828,13.8345,13.8087,13.8216,94600.0
2009-07-22 15:05:00,21.45,21.46,21.43,21.43,118700.0,13.8151,13.8216,13.8023,13.8023,118700.0
2009-07-22 15:10:00,21.44,21.45,21.4,21.44,155100.0,13.8087,13.8151,13.7829,13.8087,155100.0
2009-07-22 15:15:00,21.45,21.47,21.43,21.46,59900.0,13.8151,13.828,13.8023,13.8216,59900.0
2009-07-22 15:20:00,21.47,21.47,21.44,21.45,28300.0,13.828,13.828,13.8087,13.8151,28300.0
2009-07-22 15:25:00,21.45,21.51,21.44,21.5,61600.0,13.8151,13.8538,13.8087,13.8474,61600.0
2009-07-22 15:30:00,21.51,21.52,21.49,21.51,43500.0,13.8538,13.8602,13.8409,13.8538,43500.0
2009-07-22 15:35:00,21.52,21.52,21.47,21.5,34800.0,13.8602,13.8602,13.828,13.8474,34800.0
2009-07-22 15:40:00,21.49,21.5,21.46,21.5,62500.0,13.8409,13.8474,13.8216,13.8474,62500.0
2009-07-22 15:45:00,21.49,21.5,21.46,21.47,165100.0,13.8409,13.8474,13.8216,13.828,165100.0
2009-07-22 15:50:00,21.46,21.49,21.45,21.47,186300.0,13.8216,13.8409,13.8151,13.828,186300.0
2009-07-22 15:55:00,21.47,21.5,21.46,21.49,124900.0,13.828,13.8474,13.8216,13.8409,124900.0
2009-07-23 09:30:00,21.44,21.44,21.37,21.43,21500.0,13.8087,13.8087,13.7636,13.8023,21500.0
2009-07-23 09:35:00,21.42,21.46,21.34,21.39,19800.0,13.7958,13.8216,13.7443,13.7765,19800.0
2009-07-23 09:40:00,21.39,21.5,21.39,21.46,29700.0,13.7765,13.8474,13.7765,13.8216,29700.0
2009-07-23 09:45:00,21.48,21.5,21.45,21.47,42000.0,13.8345,13.8474,13.8151,13.828,42000.0
2009-07-23 09:50:00,21.48,21.5,21.45,21.48,34800.0,13.8345,13.8474,13.8151,13.8345,34800.0
2009-07-23 09:55:00,21.49,21.55,21.48,21.5,129400.0,13.8409,13.8796,13.8345,13.8474,129400.0
2009-07-23 10:00:00,21.5,21.71,21.5,21.7,231700.0,13.8474,13.9826,13.8474,13.9762,231700.0
2009-07-23 10:05:00,21.71,21.93,21.69,21.91,90800.0,13.9826,14.1243,13.9697,14.1114,90800.0
2009-07-23 10:10:00,21.91,22.0,21.88,21.88,74500.0,14.1114,14.1694,14.0921,14.0921,74500.0
2009-07-23 10:15:00,21.87,21.91,21.85,21.88,49000.0,14.0857,14.1114,14.0728,14.0921,49000.0
2009-07-23 10:20:00,21.88,21.94,21.87,21.88,47700.0,14.0921,14.1307,14.0857,14.0921,47700.0
2009-07-23 10:25:00,21.87,21.91,21.85,21.88,66500.0,14.0857,14.1114,14.0728,14.0921,66500.0
2009-07-23 10:30:00,21.88,21.9,21.83,21.86,70600.0,14.0921,14.105,14.0599,14.0792,70600.0
2009-07-23 10:35:00,21.86,21.9,21.84,21.88,58700.0,14.0792,14.105,14.0663,14.0921,58700.0
2009-07-23 10:40:00,21.87,21.93,21.87,21.88,35500.0,14.0857,14.1243,14.0857,14.0921,35500.0
2009-07-23 10:45:00,21.87,21.89,21.83,21.85,26100.0,14.0857,14.0985,14.0599,14.0728,26100.0
2009-07-23 10:50:00,21.84,21.89,21.81,21.89,22500.0,14.0663,14.0985,14.047,14.0985,22500.0
2009-07-23 10:55:00,21.88,21.89,21.85,21.85,14600.0,14.0921,14.0985,14.0728,14.0728,14600.0
2009-07-23 11:00:00,21.86,21.92,21.85,21.91,31300.0,14.0792,14.1179,14.0728,14.1114,31300.0
2009-07-23 11:05:00,21.92,21.92,21.86,21.88,17100.0,14.1179,14.1179,14.0792,14.0921,17100.0
2009-07-23 11:10:00,21.88,21.92,21.87,21.91,25700.0,14.0921,14.1179,14.0857,14.1114,25700.0
2009-07-23 11:15:00,21.91,21.92,21.87,21.91,106700.0,14.1114,14.1179,14.0857,14.1114,106700.0
2009-07-23 11:20:00,21.91,21.97,21.88,21.92,74400.0,14.1114,14.1501,14.0921,14.1179,74400.0
2009-07-23 11:25:00,21.92,21.95,21.91,21.92,11100.0,14.1179,14.1372,14.1114,14.1179,11100.0
2009-07-23 11:30:00,21.94,21.94,21.9,21.9,21500.0,14.1307,14.1307,14.105,14.105,21500.0
2009-07-23 11:35:00,21.9,21.96,21.88,21.94,29800.0,14.105,14.1436,14.0921,14.1307,29800.0
2009-07-23 11:40:00,21.95,22.0,21.95,21.98,24600.0,14.1372,14.1694,14.1372,14.1565,24600.0
2009-07-23 11:45:00,21.98,22.0,21.96,21.99,19400.0,14.1565,14.1694,14.1436,14.1629,19400.0
2009-07-23 11:50:00,22.0,22.0,21.98,21.99,15300.0,14.1694,14.1694,14.1565,14.1629,15300.0
2009-07-23 11:55:00,21.98,21.99,21.97,21.97,11200.0,14.1565,14.1629,14.1501,14.1501,11200.0
2009-07-23 12:00:00,21.97,21.99,21.97,21.98,8400.0,14.1501,14.1629,14.1501,14.1565,8400.0
2009-07-23 12:05:00,21.99,22.0,21.98,22.0,37300.0,14.1629,14.1694,14.1565,14.1694,37300.0
2009-07-23 12:10:00,22.0,22.04,21.98,22.04,34700.0,14.1694,14.1951,14.1565,14.1951,34700.0
2009-07-23 12:15:00,22.03,22.04,22.02,22.03,16100.0,14.1887,14.1951,14.1823,14.1887,16100.0
2009-07-23 12:20:00,22.02,22.03,21.98,21.99,22100.0,14.1823,14.1887,14.1565,14.1629,22100.0
2009-07-23 12:25:00,21.98,22.01,21.96,22.0,25100.0,14.1565,14.1758,14.1436,14.1694,25100.0
2009-07-23 12:30:00,22.0,22.0,21.98,22.0,33200.0,14.1694,14.1694,14.1565,14.1694,33200.0
2009-07-23 12:35:00,22.0,22.0,21.99,22.0,29700.0,14.1694,14.1694,14.1629,14.1694,29700.0
2009-07-23 12:40:00,21.99,22.03,21.99,22.03,14600.0,14.1629,14.1887,14.1629,14.1887,14600.0
2009-07-23 12:45:00,22.02,22.08,22.02,22.07,31900.0,14.1823,14.2209,14.1823,14.2145,31900.0
2009-07-23 12:50:00,22.07,22.08,21.95,21.98,50800.0,14.2145,14.2209,14.1372,14.1565,50800.0
2009-07-23 12:55:00,21.98,22.01,21.98,21.99,19900.0,14.1565,14.1758,14.1565,14.1629,19900.0
2009-07-23 13:00:00,22.0,22.0,21.96,21.98,18900.0,14.1694,14.1694,14.1436,14.1565,18900.0
2009-07-23 13:05:00,21.98,22.0,21.97,21.99,16100.0,14.1565,14.1694,14.1501,14.1629,16100.0
2009-07-23 13:10:00,21.99,22.0,21.99,22.0,16700.0,14.1629,14.1694,14.1629,14.1694,16700.0
2009-07-23 13:15:00,22.0,22.01,21.98,22.0,18300.0,14.1694,14.1758,14.1565,14.1694,18300.0
2009-07-23 13:20:00,22.01,22.04,22.0,22.04,15300.0,14.1758,14.1951,14.1694,14.1951,15300.0
2009-07-23 13:25:00,22.04,22.08,22.04,22.05,38500.0,14.1951,14.2209,14.1951,14.2016,38500.0
2009-07-23 13:30:00,22.05,22.07,22.04,22.07,15900.0,14.2016,14.2145,14.1951,14.2145,15900.0
2009-07-23 13:35:00,22.07,22.15,22.07,22.13,40500.0,14.2145,14.266,14.2145,14.2531,40500.0
2009-07-23 13:40:00,22.13,22.15,22.12,22.13,21800.0,14.2531,14.266,14.2467,14.2531,21800.0
2009-07-23 13:45:00,22.13,22.19,22.13,22.18,52600.0,14.2531,14.2918,14.2531,14.2853,52600.0
2009-07-23 13:50:00,22.17,22.18,22.13,22.14,20100.0,14.2789,14.2853,14.2531,14.2596,20100.0
2009-07-23 13:55:00,22.14,22.15,22.12,22.12,21900.0,14.2596,14.266,14.2467,14.2467,21900.0
2009-07-23 14:00:00,22.13,22.14,22.1,22.13,31000.0,14.2531,14.2596,14.2338,14.2531,31000.0
2009-07-23 14:05:00,22.13,22.16,22.11,22.16,62400.0,14.2531,14.2724,14.2402,14.2724,62400.0
2009-07-23 14:10:00,22.15,22.19,22.15,22.18,24500.0,14.266,14.2918,14.266,14.2853,24500.0
2009-07-23 14:15:00,22.19,22.21,22.17,22.21,27800.0,14.2918,14.3046,14.2789,14.3046,27800.0
2009-07-23 14:20:00,22.21,22.22,22.19,22.21,25000.0,14.3046,14.3111,14.2918,14.3046,25000.0
2009-07-23 14:25:00,22.2,22.23,22.19,22.2,27200.0,14.2982,14.3175,14.2918,14.2982,27200.0
2009-07-23 14:30:00,22.21,22.25,22.2,22.23,31300.0,14.3046,14.3304,14.2982,14.3175,31300.0
2009-07-23 14:35:00,22.23,22.26,22.23,22.24,40700.0,14.3175,14.3368,14.3175,14.324,40700.0
2009-07-23 14:40:00,22.24,22.27,22.23,22.23,32200.0,14.324,14.3433,14.3175,14.3175,32200.0
2009-07-23 14:45:00,22.24,22.26,22.23,22.25,26700.0,14.324,14.3368,14.3175,14.3304,26700.0
2009-07-23 14:50:00,22.24,22.25,22.2,22.2,37400.0,14.324,14.3304,14.2982,14.2982,37400.0
2009-07-23 14:55:00,22.2,22.23,22.18,22.19,47000.0,14.2982,14.3175,14.2853,14.2918,47000.0
2009-07-23 15:00:00,22.2,22.2,22.19,22.19,34000.0,14.2982,14.2982,14.2918,14.2918,34000.0
2009-07-23 15:05:00,22.2,22.23,22.19,22.19,138000.0,14.2982,14.3175,14.2918,14.2918,138000.0
2009-07-23 15:10:00,22.2,22.2,22.18,22.2,44300.0,14.2982,14.2982,14.2853,14.2982,44300.0
2009-07-23 15:15:00,22.2,22.2,22.19,22.19,35100.0,14.2982,14.2982,14.2918,14.2918,35100.0
2009-07-23 15:20:00,22.2,22.22,22.18,22.21,119300.0,14.2982,14.3111,14.2853,14.3046,119300.0
2009-07-23 15:25:00,22.22,22.22,22.18,22.2,46800.0,14.3111,14.3111,14.2853,14.2982,46800.0
2009-07-23 15:30:00,22.19,22.19,22.12,22.12,88200.0,14.2918,14.2918,14.2467,14.2467,88200.0
2009-07-23 15:35:00,22.12,22.17,22.12,22.16,78500.0,14.2467,14.2789,14.2467,14.2724,78500.0
2009-07-23 15:40:00,22.16,22.19,22.14,22.19,73000.0,14.2724,14.2918,14.2596,14.2918,73000.0
2009-07-23 15:45:00,22.19,22.19,22.08,22.09,116200.0,14.2918,14.2918,14.2209,14.2273,116200.0
2009-07-23 15:50:00,22.1,22.11,22.06,22.11,101400.0,14.2338,14.2402,14.208,14.2402,101400.0
2009-07-23 15:55:00,22.11,22.12,22.09,22.11,152100.0,14.2402,14.2467,14.2273,14.2402,152100.0
2009-07-24 09:30:00,21.84,22.08,21.84,22.07,35600.0,14.0663,14.2209,14.0663,14.2145,35600.0
2009-07-24 09:35:00,22.06,22.1,21.97,22.06,17400.0,14.208,14.2338,14.1501,14.208,17400.0
2009-07-24 09:40:00,22.07,22.2,22.07,22.13,23800.0,14.2145,14.2982,14.2145,14.2531,23800.0
2009-07-24 09:45:00,22.12,22.21,22.11,22.13,40700.0,14.2467,14.3046,14.2402,14.2531,40700.0
2009-07-24 09:50:00,22.14,22.15,22.07,22.09,60100.0,14.2596,14.266,14.2145,14.2273,60100.0
2009-07-24 09:55:00,22.09,22.13,22.02,22.09,37100.0,14.2273,14.2531,14.1823,14.2273,37100.0
2009-07-24 10:00:00,22.1,22.11,22.02,22.05,35200.0,14.2338,14.2402,14.1823,14.2016,35200.0
2009-07-24 10:05:00,22.05,22.09,21.99,22.01,31000.0,14.2016,14.2273,14.1629,14.1758,31000.0
2009-07-24 10:10:00,22.0,22.03,21.93,21.96,34400.0,14.1694,14.1887,14.1243,14.1436,34400.0
2009-07-24 10:15:00,21.95,22.03,21.94,21.97,40600.0,14.1372,14.1887,14.1307,14.1501,40600.0
2009-07-24 10:20:00,21.97,21.99,21.91,21.97,19500.0,14.1501,14.1629,14.1114,14.1501,19500.0
2009-07-24 10:25:00,21.97,22.02,21.9,22.01,24500.0,14.1501,14.1823,14.105,14.1758,24500.0
2009-07-24 10:30:00,22.01,22.04,21.99,22.01,21500.0,14.1758,14.1951,14.1629,14.1758,21500.0
2009-07-24 10:35:00,22.01,22.07,21.97,21.97,38600.0,14.1758,14.2145,14.1501,14.1501,38600.0
2009-07-24 10:40:00,21.98,22.03,21.97,21.98,20600.0,14.1565,14.1887,14.1501,14.1565,20600.0
2009-07-24 10:45:00,21.97,22.01,21.94,21.95,37900.0,14.1501,14.1758,14.1307,14.1372,37900.0
2009-07-24 10:50:00,21.94,21.98,21.9,21.94,53200.0,14.1307,14.1565,14.105,14.1307,53200.0
2009-07-24 10:55:00,21.93,21.95,21.9,21.9,15000.0,14.1243,14.1372,14.105,14.105,15000.0
2009-07-24 11:00:00,21.9,21.95,21.88,21.92,35800.0,14.105,14.1372,14.0921,14.1179,35800.0
2009-07-24 11:05:00,21.91,21.92,21.83,21.83,23900.0,14.1114,14.1179,14.0599,14.0599,23900.0
2009-07-24 11:10:00,21.83,21.87,21.82,21.84,20800.0,14.0599,14.0857,14.0535,14.0663,20800.0
2009-07-24 11:15:00,21.83,21.87,21.83,21.84,25100.0,14.0599,14.0857,14.0599,14.0663,25100.0
2009-07-24 11:20:00,21.84,21.93,21.84,21.91,32200.0,14.0663,14.1243,14.0663,14.1114,32200.0
2009-07-24 11:25:00,21.89,21.91,21.87,21.89,15300.0,14.0985,14.1114,14.0857,14.0985,15300.0
2009-07-24 11:30:00,21.89,21.96,21.89,21.94,19800.0,14.0985,14.1436,14.0985,14.1307,19800.0
2009-07-24 11:35:00,21.93,21.93,21.92,21.92,9200.0,14.1243,14.1243,14.1179,14.1179,9200.0
2009-07-24 11:40:00,21.92,21.93,21.89,21.89,20400.0,14.1179,14.1243,14.0985,14.0985,20400.0
2009-07-24 11:45:00,21.89,21.99,21.88,21.98,27100.0,14.0985,14.1629,14.0921,14.1565,27100.0
2009-07-24 11:50:00,21.99,21.99,21.98,21.98,17600.0,14.1629,14.1629,14.1565,14.1565,17600.0
2009-07-24 11:55:00,21.98,22.05,21.97,22.05,27900.0,14.1565,14.2016,14.1501,14.2016,27900.0
2009-07-24 12:00:00,22.04,22.04,22.0,22.01,16000.0,14.1951,14.1951,14.1694,14.1758,16000.0
2009-07-24 12:05:00,22.0,22.01,21.99,22.01,14700.0,14.1694,14.1758,14.1629,14.1758,14700.0
2009-07-24 12:10:00,22.0,22.02,21.98,21.98,11800.0,14.1694,14.1823,14.1565,14.1565,11800.0
2009-07-24 12:15:00,21.98,21.99,21.98,21.98,13000.0,14.1565,14.1629,14.1565,14.1565,13000.0
2009-07-24 12:20:00,21.97,21.98,21.92,21.94,33100.0,14.1501,14.1565,14.1179,14.1307,33100.0
2009-07-24 12:25:00,21.93,21.94,21.92,21.92,12700.0,14.1243,14.1307,14.1179,14.1179,12700.0
2009-07-24 12:30:00,21.92,21.93,21.89,21.9,18600.0,14.1179,14.1243,14.0985,14.105,18600.0
2009-07-24 12:35:00,21.89,21.89,21.86,21.87,28200.0,14.0985,14.0985,14.0792,14.0857,28200.0
2009-07-24 12:40:00,21.86,21.92,21.86,21.92,21200.0,14.0792,14.1179,14.0792,14.1179,21200.0
2009-07-24 12:45:00,21.92,21.97,21.92,21.96,27400.0,14.1179,14.1501,14.1179,14.1436,27400.0
2009-07-24 12:50:00,21.96,21.98,21.95,21.97,30300.0,14.1436,14.1565,14.1372,14.1501,30300.0
2009-07-24 12:55:00,21.96,21.98,21.89,21.93,33800.0,14.1436,14.1565,14.0985,14.1243,33800.0
2009-07-24 13:00:00,21.92,21.97,21.91,21.97,19500.0,14.1179,14.1501,14.1114,14.1501,19500.0
2009-07-24 13:05:00,21.96,21.97,21.94,21.96,26200.0,14.1436,14.1501,14.1307,14.1436,26200.0
2009-07-24 13:10:00,21.96,21.97,21.96,21.96,7800.0,14.1436,14.1501,14.1436,14.1436,7800.0
2009-07-24 13:15:00,21.96,21.97,21.96,21.97,7100.0,14.1436,14.1501,14.1436,14.1501,7100.0
2009-07-24 13:20:00,21.96,21.99,21.96,21.98,28100.0,14.1436,14.1629,14.1436,14.1565,28100.0
2009-07-24 13:25:00,21.98,21.99,21.96,21.96,10400.0,14.1565,14.1629,14.1436,14.1436,10400.0
2009-07-24 13:30:00,21.96,22.05,21.96,22.04,31500.0,14.1436,14.2016,14.1436,14.1951,31500.0
2009-07-24 13:35:00,22.04,22.09,22.04,22.09,14200.0,14.1951,14.2273,14.1951,14.2273,14200.0
2009-07-24 13:40:00,22.08,22.09,22.06,22.08,22600.0,14.2209,14.2273,14.208,14.2209,22600.0
2009-07-24 13:45:00,22.07,22.1,22.07,22.08,16300.0,14.2145,14.2338,14.2145,14.2209,16300.0
2009-07-24 13:50:00,22.07,22.12,22.07,22.1,27700.0,14.2145,14.2467,14.2145,14.2338,27700.0
2009-07-24 13:55:00,22.09,22.1,22.09,22.09,13500.0,14.2273,14.2338,14.2273,14.2273,13500.0
2009-07-24 14:00:00,22.09,22.17,22.09,22.16,53900.0,14.2273,14.2789,14.2273,14.2724,53900.0
2009-07-24 14:05:00,22.15,22.22,22.15,22.2,22900.0,14.266,14.3111,14.266,14.2982,22900.0
2009-07-24 14:10:00,22.2,22.21,22.2,22.21,10500.0,14.2982,14.3046,14.2982,14.3046,10500.0
2009-07-24 14:15:00,22.2,22.23,22.18,22.2,37200.0,14.2982,14.3175,14.2853,14.2982,37200.0
2009-07-24 14:20:00,22.19,22.19,22.15,22.16,19200.0,14.2918,14.2918,14.266,14.2724,19200.0
2009-07-24 14:25:00,22.15,22.17,22.13,22.16,19900.0,14.266,14.2789,14.2531,14.2724,19900.0
2009-07-24 14:30:00,22.16,22.18,22.15,22.17,24600.0,14.2724,14.2853,14.266,14.2789,24600.0
2009-07-24 14:35:00,22.16,22.17,22.16,22.16,10700.0,14.2724,14.2789,14.2724,14.2724,10700.0
2009-07-24 14:40:00,22.16,22.17,22.16,22.16,14300.0,14.2724,14.2789,14.2724,14.2724,14300.0
2009-07-24 14:45:00,22.16,22.22,22.16,22.2,26900.0,14.2724,14.3111,14.2724,14.2982,26900.0
2009-07-24 14:50:00,22.2,22.2,22.1,22.1,26700.0,14.2982,14.2982,14.2338,14.2338,26700.0
2009-07-24 14:55:00,22.1,22.12,22.1,22.12,20400.0,14.2338,14.2467,14.2338,14.2467,20400.0
2009-07-24 15:00:00,22.12,22.17,22.12,22.14,40200.0,14.2467,14.2789,14.2467,14.2596,40200.0
2009-07-24 15:05:00,22.14,22.16,22.13,22.14,18900.0,14.2596,14.2724,14.2531,14.2596,18900.0
2009-07-24 15:10:00,22.13,22.16,22.13,22.14,19300.0,14.2531,14.2724,14.2531,14.2596,19300.0
2009-07-24 15:15:00,22.14,22.15,22.1,22.1,22400.0,14.2596,14.266,14.2338,14.2338,22400.0
2009-07-24 15:20:00,22.09,22.13,22.07,22.13,153400.0,14.2273,14.2531,14.2145,14.2531,153400.0
2009-07-24 15:25:00,22.13,22.22,22.13,22.21,60300.0,14.2531,14.3111,14.2531,14.3046,60300.0
2009-07-24 15:30:00,22.21,22.22,22.16,22.18,57000.0,14.3046,14.3111,14.2724,14.2853,57000.0
2009-07-24 15:35:00,22.17,22.19,22.14,22.16,40600.0,14.2789,14.2918,14.2596,14.2724,40600.0
2009-07-24 15:40:00,22.15,22.19,22.15,22.17,48200.0,14.266,14.2918,14.266,14.2789,48200.0
2009-07-24 15:45:00,22.18,22.25,22.18,22.24,37900.0,14.2853,14.3304,14.2853,14.324,37900.0
2009-07-24 15:50:00,22.25,22.27,22.24,22.26,65900.0,14.3304,14.3433,14.324,14.3368,65900.0
2009-07-24 15:55:00,22.26,22.29,22.25,22.26,144300.0,14.3368,14.3562,14.3304,14.3368,144300.0
2009-07-27 09:30:00,21.69,22.65,21.69,22.63,116400.0,13.9697,14.588,13.9697,14.5751,116400.0
2009-07-27 09:35:00,22.64,22.73,22.15,22.73,146000.0,14.5816,14.6395,14.266,14.6395,146000.0
2009-07-27 09:40:00,22.71,22.95,22.7,22.92,134100.0,14.6267,14.7812,14.6202,14.7619,134100.0
2009-07-27 09:45:00,22.91,22.94,22.58,22.58,91500.0,14.7555,14.7748,14.5429,14.5429,91500.0
2009-07-27 09:50:00,22.59,22.66,22.51,22.51,43900.0,14.5494,14.5945,14.4979,14.4979,43900.0
2009-07-27 09:55:00,22.51,22.51,22.43,22.45,151200.0,14.4979,14.4979,14.4463,14.4592,151200.0
2009-07-27 10:00:00,22.45,22.59,22.45,22.52,171900.0,14.4592,14.5494,14.4592,14.5043,171900.0
2009-07-27 10:05:00,22.51,22.64,22.49,22.61,99200.0,14.4979,14.5816,14.485,14.5623,99200.0
2009-07-27 10:10:00,22.61,22.66,22.54,22.55,109600.0,14.5623,14.5945,14.5172,14.5236,109600.0
2009-07-27 10:15:00,22.55,22.57,22.5,22.55,28300.0,14.5236,14.5365,14.4914,14.5236,28300.0
2009-07-27 10:20:00,22.55,22.63,22.54,22.56,79000.0,14.5236,14.5751,14.5172,14.5301,79000.0
2009-07-27 10:25:00,22.55,22.64,22.55,22.64,28200.0,14.5236,14.5816,14.5236,14.5816,28200.0
2009-07-27 10:30:00,22.63,22.67,22.59,22.63,35400.0,14.5751,14.6009,14.5494,14.5751,35400.0
2009-07-27 10:35:00,22.61,22.63,22.59,22.63,43500.0,14.5623,14.5751,14.5494,14.5751,43500.0
2009-07-27 10:40:00,22.62,22.62,22.5,22.5,118700.0,14.5687,14.5687,14.4914,14.4914,118700.0
2009-07-27 10:45:00,22.51,22.53,22.5,22.52,120700.0,14.4979,14.5107,14.4914,14.5043,120700.0
2009-07-27 10:50:00,22.51,22.52,22.5,22.51,65500.0,14.4979,14.5043,14.4914,14.4979,65500.0
2009-07-27 10:55:00,22.5,22.56,22.5,22.56,26100.0,14.4914,14.5301,14.4914,14.5301,26100.0
2009-07-27 11:00:00,22.56,22.56,22.52,22.54,22000.0,14.5301,14.5301,14.5043,14.5172,22000.0
2009-07-27 11:05:00,22.54,22.57,22.5,22.5,36100.0,14.5172,14.5365,14.4914,14.4914,36100.0
2009-07-27 11:10:00,22.5,22.54,22.46,22.49,76000.0,14.4914,14.5172,14.4657,14.485,76000.0
2009-07-27 11:15:00,22.49,22.57,22.49,22.54,104600.0,14.485,14.5365,14.485,14.5172,104600.0
2009-07-27 11:20:00,22.53,22.67,22.53,22.64,41100.0,14.5107,14.6009,14.5107,14.5816,41100.0
2009-07-27 11:25:00,22.64,22.72,22.64,22.71,36800.0,14.5816,14.6331,14.5816,14.6267,36800.0
2009-07-27 11:30:00,22.7,22.75,22.65,22.66,97300.0,14.6202,14.6524,14.588,14.5945,97300.0
2009-07-27 11:35:00,22.67,22.72,22.62,22.62,48800.0,14.6009,14.6331,14.5687,14.5687,48800.0
2009-07-27 11:40:00,22.61,22.66,22.6,22.65,22400.0,14.5623,14.5945,14.5558,14.588,22400.0
2009-07-27 11:45:00,22.65,22.68,22.64,22.67,15700.0,14.588,14.6073,14.5816,14.6009,15700.0
2009-07-27 11:50:00,22.65,22.71,22.64,22.69,35100.0,14.588,14.6267,14.5816,14.6138,35100.0
2009-07-27 11:55:00,22.68,22.69,22.65,22.66,18900.0,14.6073,14.6138,14.588,14.5945,18900.0
2009-07-27 12:00:00,22.65,22.66,22.64,22.66,26000.0,14.588,14.5945,14.5816,14.5945,26000.0
2009-07-27 12:05:00,22.65,22.66,22.65,22.65,34000.0,14.588,14.5945,14.588,14.588,34000.0
2009-07-27 12:10:00,22.65,22.66,22.59,22.6,87100.0,14.588,14.5945,14.5494,14.5558,87100.0
2009-07-27 12:15:00,22.6,22.65,22.59,22.64,48800.0,14.5558,14.588,14.5494,14.5816,48800.0
2009-07-27 12:20:00,22.64,22.67,22.59,22.59,150100.0,14.5816,14.6009,14.5494,14.5494,150100.0
2009-07-27 12:25:00,22.59,22.6,22.54,22.54,23000.0,14.5494,14.5558,14.5172,14.5172,23000.0
2009-07-27 12:30:00,22.54,22.58,22.54,22.56,109100.0,14.5172,14.5429,14.5172,14.5301,109100.0
2009-07-27 12:35:00,22.55,22.58,22.55,22.58,11200.0,14.5236,14.5429,14.5236,14.5429,11200.0
2009-07-27 12:40:00,22.58,22.58,22.55,22.58,20900.0,14.5429,14.5429,14.5236,14.5429,20900.0
2009-07-27 12:45:00,22.58,22.58,22.54,22.55,30400.0,14.5429,14.5429,14.5172,14.5236,30400.0
2009-07-27 12:50:00,22.55,22.61,22.55,22.58,54600.0,14.5236,14.5623,14.5236,14.5429,54600.0
2009-07-27 12:55:00,22.56,22.57,22.55,22.55,9900.0,14.5301,14.5365,14.5236,14.5236,9900.0
2009-07-27 13:00:00,22.56,22.61,22.53,22.59,45500.0,14.5301,14.5623,14.5107,14.5494,45500.0
2009-07-27 13:05:00,22.59,22.61,22.58,22.6,29600.0,14.5494,14.5623,14.5429,14.5558,29600.0
2009-07-27 13:10:00,22.6,22.64,22.57,22.6,112800.0,14.5558,14.5816,14.5365,14.5558,112800.0
2009-07-27 13:15:00,22.6,22.63,22.59,22.61,107100.0,14.5558,14.5751,14.5494,14.5623,107100.0
2009-07-27 13:20:00,22.62,22.62,22.59,22.6,27000.0,14.5687,14.5687,14.5494,14.5558,27000.0
2009-07-27 13:25:00,22.6,22.6,22.57,22.58,18500.0,14.5558,14.5558,14.5365,14.5429,18500.0
2009-07-27 13:30:00,22.57,22.62,22.55,22.61,50000.0,14.5365,14.5687,14.5236,14.5623,50000.0
2009-07-27 13:35:00,22.61,22.62,22.58,22.6,51000.0,14.5623,14.5687,14.5429,14.5558,51000.0
2009-07-27 13:40:00,22.59,22.6,22.59,22.6,19900.0,14.5494,14.5558,14.5494,14.5558,19900.0
2009-07-27 13:45:00,22.6,22.61,22.59,22.59,56000.0,14.5558,14.5623,14.5494,14.5494,56000.0
2009-07-27 13:50:00,22.6,22.61,22.57,22.6,46800.0,14.5558,14.5623,14.5365,14.5558,46800.0
2009-07-27 13:55:00,22.6,22.61,22.58,22.61,36900.0,14.5558,14.5623,14.5429,14.5623,36900.0
2009-07-27 14:00:00,22.61,22.61,22.55,22.57,30800.0,14.5623,14.5623,14.5236,14.5365,30800.0
2009-07-27 14:05:00,22.57,22.57,22.56,22.56,11100.0,14.5365,14.5365,14.5301,14.5301,11100.0
2009-07-27 14:10:00,22.57,22.57,22.56,22.57,19100.0,14.5365,14.5365,14.5301,14.5365,19100.0
2009-07-27 14:15:00,22.57,22.61,22.56,22.59,56100.0,14.5365,14.5623,14.5301,14.5494,56100.0
2009-07-27 14:20:00,22.6,22.66,22.59,22.59,108300.0,14.5558,14.5945,14.5494,14.5494,108300.0
2009-07-27 14:25:00,22.59,22.59,22.57,22.57,10300.0,14.5494,14.5494,14.5365,14.5365,10300.0
2009-07-27 14:30:00,22.57,22.57,22.54,22.54,18600.0,14.5365,14.5365,14.5172,14.5172,18600.0
2009-07-27 14:35:00,22.55,22.6,22.55,22.58,36900.0,14.5236,14.5558,14.5236,14.5429,36900.0
2009-07-27 14:40:00,22.58,22.59,22.56,22.59,30200.0,14.5429,14.5494,14.5301,14.5494,30200.0
2009-07-27 14:45:00,22.58,22.59,22.56,22.58,34800.0,14.5429,14.5494,14.5301,14.5429,34800.0
2009-07-27 14:50:00,22.58,22.58,22.53,22.53,18300.0,14.5429,14.5429,14.5107,14.5107,18300.0
2009-07-27 14:55:00,22.54,22.54,22.51,22.52,25900.0,14.5172,14.5172,14.4979,14.5043,25900.0
2009-07-27 15:00:00,22.53,22.53,22.5,22.5,129700.0,14.5107,14.5107,14.4914,14.4914,129700.0
2009-07-27 15:05:00,22.51,22.54,22.5,22.52,42200.0,14.4979,14.5172,14.4914,14.5043,42200.0
2009-07-27 15:10:00,22.53,22.55,22.51,22.54,30800.0,14.5107,14.5236,14.4979,14.5172,30800.0
2009-07-27 15:15:00,22.55,22.55,22.5,22.5,126500.0,14.5236,14.5236,14.4914,14.4914,126500.0
2009-07-27 15:20:00,22.5,22.53,22.46,22.48,123100.0,14.4914,14.5107,14.4657,14.4785,123100.0
2009-07-27 15:25:00,22.47,22.59,22.47,22.55,138900.0,14.4721,14.5494,14.4721,14.5236,138900.0
2009-07-27 15:30:00,22.54,22.55,22.51,22.52,30800.0,14.5172,14.5236,14.4979,14.5043,30800.0
2009-07-27 15:35:00,22.51,22.57,22.5,22.56,75100.0,14.4979,14.5365,14.4914,14.5301,75100.0
2009-07-27 15:40:00,22.56,22.6,22.55,22.59,75600.0,14.5301,14.5558,14.5236,14.5494,75600.0
2009-07-27 15:45:00,22.59,22.61,22.56,22.61,154900.0,14.5494,14.5623,14.5301,14.5623,154900.0
2009-07-27 15:50:00,22.61,22.65,22.6,22.63,128000.0,14.5623,14.588,14.5558,14.5751,128000.0
2009-07-27 15:55:00,22.64,22.69,22.63,22.69,170400.0,14.5816,14.6138,14.5751,14.6138,170400.0
2009-07-28 09:30:00,22.54,23.0,22.54,22.9,90200.0,14.5172,14.8134,14.5172,14.749,90200.0
2009-07-28 09:35:00,22.9,23.12,22.83,23.06,84200.0,14.749,14.8907,14.704,14.8521,84200.0
2009-07-28 09:40:00,23.09,23.25,23.08,23.15,72800.0,14.8714,14.9745,14.865,14.9101,72800.0
2009-07-28 09:45:00,23.15,23.57,23.09,23.57,234800.0,14.9101,15.1806,14.8714,15.1806,234800.0
2009-07-28 09:50:00,23.57,23.59,23.24,23.34,142900.0,15.1806,15.1934,14.968,15.0324,142900.0
2009-07-28 09:55:00,23.35,23.49,23.31,23.44,83900.0,15.0389,15.129,15.0131,15.0968,83900.0
2009-07-28 10:00:00,23.46,23.47,23.32,23.43,146900.0,15.1097,15.1162,15.0195,15.0904,146900.0
2009-07-28 10:05:00,23.44,23.51,23.36,23.5,144700.0,15.0968,15.1419,15.0453,15.1355,144700.0
2009-07-28 10:10:00,23.51,23.62,23.51,23.53,132500.0,15.1419,15.2128,15.1419,15.1548,132500.0
2009-07-28 10:15:00,23.54,23.64,23.51,23.57,105500.0,15.1612,15.2256,15.1419,15.1806,105500.0
2009-07-28 10:20:00,23.56,23.6,23.54,23.55,125600.0,15.1741,15.1999,15.1612,15.1677,125600.0
2009-07-28 10:25:00,23.55,23.69,23.53,23.66,84900.0,15.1677,15.2578,15.1548,15.2385,84900.0
2009-07-28 10:30:00,23.64,23.69,23.59,23.63,83600.0,15.2256,15.2578,15.1934,15.2192,83600.0
2009-07-28 10:35:00,23.63,23.7,23.62,23.69,66000.0,15.2192,15.2643,15.2128,15.2578,66000.0
2009-07-28 10:40:00,23.69,23.78,23.62,23.75,319600.0,15.2578,15.3158,15.2128,15.2965,319600.0
2009-07-28 10:45:00,23.74,23.85,23.65,23.84,135900.0,15.2901,15.3609,15.2321,15.3545,135900.0
2009-07-28 10:50:00,23.82,23.86,23.77,23.81,79700.0,15.3416,15.3673,15.3094,15.3351,79700.0
2009-07-28 10:55:00,23.81,23.89,23.79,23.88,51900.0,15.3351,15.3867,15.3223,15.3802,51900.0
2009-07-28 11:00:00,23.87,23.88,23.76,23.77,98400.0,15.3738,15.3802,15.3029,15.3094,98400.0
2009-07-28 11:05:00,23.76,23.77,23.52,23.56,159500.0,15.3029,15.3094,15.1484,15.1741,159500.0
2009-07-28 11:10:00,23.55,23.56,23.45,23.48,72900.0,15.1677,15.1741,15.1033,15.1226,72900.0
2009-07-28 11:15:00,23.47,23.47,23.42,23.45,82800.0,15.1162,15.1162,15.084,15.1033,82800.0
2009-07-28 11:20:00,23.45,23.49,23.38,23.39,145600.0,15.1033,15.129,15.0582,15.0646,145600.0
2009-07-28 11:25:00,23.39,23.44,23.29,23.37,193600.0,15.0646,15.0968,15.0002,15.0517,193600.0
2009-07-28 11:30:00,23.37,23.4,23.27,23.3,95200.0,15.0517,15.0711,14.9873,15.0067,95200.0
2009-07-28 11:35:00,23.29,23.29,23.18,23.2,63100.0,15.0002,15.0002,14.9294,14.9423,63100.0
2009-07-28 11:40:00,23.19,23.21,23.16,23.16,38000.0,14.9358,14.9487,14.9165,14.9165,38000.0
2009-07-28 11:45:00,23.16,23.21,23.16,23.2,52000.0,14.9165,14.9487,14.9165,14.9423,52000.0
2009-07-28 11:50:00,23.2,23.26,23.2,23.24,25800.0,14.9423,14.9809,14.9423,14.968,25800.0
2009-07-28 11:55:00,23.24,23.27,23.22,23.22,75200.0,14.968,14.9873,14.9551,14.9551,75200.0
2009-07-28 12:00:00,23.21,23.22,23.18,23.18,10500.0,14.9487,14.9551,14.9294,14.9294,10500.0
2009-07-28 12:05:00,23.19,23.21,23.17,23.21,40500.0,14.9358,14.9487,14.9229,14.9487,40500.0
2009-07-28 12:10:00,23.21,23.3,23.2,23.29,66700.0,14.9487,15.0067,14.9423,15.0002,66700.0
2009-07-28 12:15:00,23.29,23.38,23.29,23.31,76700.0,15.0002,15.0582,15.0002,15.0131,76700.0
2009-07-28 12:20:00,23.31,23.33,23.24,23.24,37400.0,15.0131,15.026,14.968,14.968,37400.0
2009-07-28 12:25:00,23.24,23.26,23.22,23.23,17100.0,14.968,14.9809,14.9551,14.9616,17100.0
2009-07-28 12:30:00,23.23,23.24,23.19,23.19,34300.0,14.9616,14.968,14.9358,14.9358,34300.0
2009-07-28 12:35:00,23.19,23.24,23.19,23.21,46000.0,14.9358,14.968,14.9358,14.9487,46000.0
2009-07-28 12:40:00,23.21,23.21,23.19,23.2,19400.0,14.9487,14.9487,14.9358,14.9423,19400.0
2009-07-28 12:45:00,23.2,23.22,23.16,23.16,17400.0,14.9423,14.9551,14.9165,14.9165,17400.0
2009-07-28 12:50:00,23.16,23.17,23.12,23.13,39000.0,14.9165,14.9229,14.8907,14.8972,39000.0
2009-07-28 12:55:00,23.12,23.15,23.1,23.15,25600.0,14.8907,14.9101,14.8779,14.9101,25600.0
2009-07-28 13:00:00,23.15,23.16,23.06,23.06,35600.0,14.9101,14.9165,14.8521,14.8521,35600.0
2009-07-28 13:05:00,23.06,23.1,23.06,23.09,25800.0,14.8521,14.8779,14.8521,14.8714,25800.0
2009-07-28 13:10:00,23.1,23.17,23.09,23.16,97200.0,14.8779,14.9229,14.8714,14.9165,97200.0
2009-07-28 13:15:00,23.16,23.17,23.13,23.13,16300.0,14.9165,14.9229,14.8972,14.8972,16300.0
2009-07-28 13:20:00,23.13,23.17,23.12,23.16,27800.0,14.8972,14.9229,14.8907,14.9165,27800.0
2009-07-28 13:25:00,23.16,23.17,23.13,23.13,46900.0,14.9165,14.9229,14.8972,14.8972,46900.0
2009-07-28 13:30:00,23.13,23.17,23.11,23.16,69300.0,14.8972,14.9229,14.8843,14.9165,69300.0
2009-07-28 13:35:00,23.16,23.19,23.16,23.18,54000.0,14.9165,14.9358,14.9165,14.9294,54000.0
2009-07-28 13:40:00,23.19,23.22,23.18,23.2,59100.0,14.9358,14.9551,14.9294,14.9423,59100.0
2009-07-28 13:45:00,23.19,23.2,23.19,23.19,23800.0,14.9358,14.9423,14.9358,14.9358,23800.0
2009-07-28 13:50:00,23.2,23.22,23.17,23.21,62200.0,14.9423,14.9551,14.9229,14.9487,62200.0
2009-07-28 13:55:00,23.21,23.28,23.2,23.25,44600.0,14.9487,14.9938,14.9423,14.9745,44600.0
2009-07-28 14:00:00,23.25,23.26,23.19,23.26,40900.0,14.9745,14.9809,14.9358,14.9809,40900.0
2009-07-28 14:05:00,23.27,23.37,23.26,23.37,45600.0,14.9873,15.0517,14.9809,15.0517,45600.0
2009-07-28 14:10:00,23.37,23.39,23.33,23.33,52200.0,15.0517,15.0646,15.026,15.026,52200.0
2009-07-28 14:15:00,23.34,23.36,23.31,23.32,36000.0,15.0324,15.0453,15.0131,15.0195,36000.0
2009-07-28 14:20:00,23.32,23.36,23.31,23.32,25500.0,15.0195,15.0453,15.0131,15.0195,25500.0
2009-07-28 14:25:00,23.33,23.34,23.3,23.3,30700.0,15.026,15.0324,15.0067,15.0067,30700.0
2009-07-28 14:30:00,23.31,23.4,23.31,23.35,70300.0,15.0131,15.0711,15.0131,15.0389,70300.0
2009-07-28 14:35:00,23.36,23.38,23.3,23.31,42500.0,15.0453,15.0582,15.0067,15.0131,42500.0
2009-07-28 14:40:00,23.31,23.31,23.24,23.24,56800.0,15.0131,15.0131,14.968,14.968,56800.0
2009-07-28 14:45:00,23.24,23.26,23.21,23.22,28600.0,14.968,14.9809,14.9487,14.9551,28600.0
2009-07-28 14:50:00,23.22,23.22,23.17,23.2,44400.0,14.9551,14.9551,14.9229,14.9423,44400.0
2009-07-28 14:55:00,23.19,23.21,23.16,23.17,28000.0,14.9358,14.9487,14.9165,14.9229,28000.0
2009-07-28 15:00:00,23.17,23.32,23.13,23.32,135600.0,14.9229,15.0195,14.8972,15.0195,135600.0
2009-07-28 15:05:00,23.16,23.22,23.16,23.19,53400.0,14.9165,14.9551,14.9165,14.9358,53400.0
2009-07-28 15:10:00,23.19,23.25,23.18,23.24,46800.0,14.9358,14.9745,14.9294,14.968,46800.0
2009-07-28 15:15:00,23.24,23.26,23.21,23.21,68400.0,14.968,14.9809,14.9487,14.9487,68400.0
2009-07-28 15:20:00,23.22,23.24,23.19,23.22,80200.0,14.9551,14.968,14.9358,14.9551,80200.0
2009-07-28 15:25:00,23.22,23.24,23.21,23.21,36900.0,14.9551,14.968,14.9487,14.9487,36900.0
2009-07-28 15:30:00,23.22,23.31,23.19,23.25,189400.0,14.9551,15.0131,14.9358,14.9745,189400.0
2009-07-28 15:35:00,23.25,23.25,23.18,23.18,145900.0,14.9745,14.9745,14.9294,14.9294,145900.0
2009-07-28 15:40:00,23.18,23.28,23.17,23.27,77700.0,14.9294,14.9938,14.9229,14.9873,77700.0
2009-07-28 15:45:00,23.27,23.36,23.27,23.34,99700.0,14.9873,15.0453,14.9873,15.0324,99700.0
2009-07-28 15:50:00,23.35,23.36,23.3,23.3,100700.0,15.0389,15.0453,15.0067,15.0067,100700.0
2009-07-28 15:55:00,23.31,23.32,23.3,23.31,117600.0,15.0131,15.0195,15.0067,15.0131,117600.0
2009-07-29 09:30:00,23.24,23.38,23.01,23.13,88700.0,14.968,15.0582,14.8199,14.8972,88700.0
2009-07-29 09:35:00,23.12,23.13,22.94,23.0,57300.0,14.8907,14.8972,14.7748,14.8134,57300.0
2009-07-29 09:40:00,23.0,23.0,22.9,23.0,34500.0,14.8134,14.8134,14.749,14.8134,34500.0
2009-07-29 09:45:00,23.0,23.01,22.92,22.95,57800.0,14.8134,14.8199,14.7619,14.7812,57800.0
2009-07-29 09:50:00,22.95,22.95,22.85,22.86,22300.0,14.7812,14.7812,14.7168,14.7233,22300.0
2009-07-29 09:55:00,22.86,22.96,22.82,22.91,38900.0,14.7233,14.7877,14.6975,14.7555,38900.0
2009-07-29 10:00:00,22.92,22.93,22.88,22.93,66700.0,14.7619,14.7684,14.7362,14.7684,66700.0
2009-07-29 10:05:00,22.93,23.03,22.93,23.0,111200.0,14.7684,14.8328,14.7684,14.8134,111200.0
2009-07-29 10:10:00,23.01,23.04,22.91,22.92,84900.0,14.8199,14.8392,14.7555,14.7619,84900.0
2009-07-29 10:15:00,22.92,22.93,22.82,22.83,58400.0,14.7619,14.7684,14.6975,14.704,58400.0
2009-07-29 10:20:00,22.84,22.87,22.8,22.85,84900.0,14.7104,14.7297,14.6846,14.7168,84900.0
2009-07-29 10:25:00,22.85,22.88,22.81,22.86,122300.0,14.7168,14.7362,14.6911,14.7233,122300.0
2009-07-29 10:30:00,22.86,22.86,22.8,22.83,97900.0,14.7233,14.7233,14.6846,14.704,97900.0
2009-07-29 10:35:00,22.83,22.83,22.78,22.78,84300.0,14.704,14.704,14.6718,14.6718,84300.0
2009-07-29 10:40:00,22.78,22.94,22.76,22.85,34100.0,14.6718,14.7748,14.6589,14.7168,34100.0
2009-07-29 10:45:00,22.85,22.95,22.83,22.94,62100.0,14.7168,14.7812,14.704,14.7748,62100.0
2009-07-29 10:50:00,22.95,23.03,22.92,22.99,43500.0,14.7812,14.8328,14.7619,14.807,43500.0
2009-07-29 10:55:00,22.98,22.99,22.86,22.88,35000.0,14.8006,14.807,14.7233,14.7362,35000.0
2009-07-29 11:00:00,22.88,22.9,22.86,22.86,41800.0,14.7362,14.749,14.7233,14.7233,41800.0
2009-07-29 11:05:00,22.86,22.87,22.84,22.87,43700.0,14.7233,14.7297,14.7104,14.7297,43700.0
2009-07-29 11:10:00,22.88,22.91,22.85,22.85,23100.0,14.7362,14.7555,14.7168,14.7168,23100.0
2009-07-29 11:15:00,22.84,22.85,22.78,22.79,40600.0,14.7104,14.7168,14.6718,14.6782,40600.0
2009-07-29 11:20:00,22.79,22.81,22.67,22.68,50700.0,14.6782,14.6911,14.6009,14.6073,50700.0
2009-07-29 11:25:00,22.69,22.73,22.66,22.72,66700.0,14.6138,14.6395,14.5945,14.6331,66700.0
2009-07-29 11:30:00,22.72,22.75,22.7,22.7,40500.0,14.6331,14.6524,14.6202,14.6202,40500.0
2009-07-29 11:35:00,22.7,22.72,22.65,22.68,99600.0,14.6202,14.6331,14.588,14.6073,99600.0
2009-07-29 11:40:00,22.67,22.69,22.63,22.65,56400.0,14.6009,14.6138,14.5751,14.588,56400.0
2009-07-29 11:45:00,22.65,22.65,22.6,22.62,33200.0,14.588,14.588,14.5558,14.5687,33200.0
2009-07-29 11:50:00,22.61,22.61,22.58,22.6,44400.0,14.5623,14.5623,14.5429,14.5558,44400.0
2009-07-29 11:55:00,22.59,22.59,22.54,22.57,70500.0,14.5494,14.5494,14.5172,14.5365,70500.0
2009-07-29 12:00:00,22.58,22.65,22.57,22.63,38600.0,14.5429,14.588,14.5365,14.5751,38600.0
2009-07-29 12:05:00,22.63,22.65,22.62,22.65,29900.0,14.5751,14.588,14.5687,14.588,29900.0
2009-07-29 12:10:00,22.65,22.66,22.64,22.65,20700.0,14.588,14.5945,14.5816,14.588,20700.0
2009-07-29 12:15:00,22.65,22.66,22.63,22.63,32900.0,14.588,14.5945,14.5751,14.5751,32900.0
2009-07-29 12:20:00,22.63,22.65,22.62,22.63,23700.0,14.5751,14.588,14.5687,14.5751,23700.0
2009-07-29 12:25:00,22.63,22.63,22.59,22.61,46500.0,14.5751,14.5751,14.5494,14.5623,46500.0
2009-07-29 12:30:00,22.6,22.63,22.6,22.63,57600.0,14.5558,14.5751,14.5558,14.5751,57600.0
2009-07-29 12:35:00,22.63,22.65,22.62,22.65,57400.0,14.5751,14.588,14.5687,14.588,57400.0
2009-07-29 12:40:00,22.65,22.65,22.64,22.65,27600.0,14.588,14.588,14.5816,14.588,27600.0
2009-07-29 12:45:00,22.65,22.65,22.6,22.64,67800.0,14.588,14.588,14.5558,14.5816,67800.0
2009-07-29 12:50:00,22.63,22.64,22.56,22.58,62700.0,14.5751,14.5816,14.5301,14.5429,62700.0
2009-07-29 12:55:00,22.59,22.62,22.58,22.61,28100.0,14.5494,14.5687,14.5429,14.5623,28100.0
2009-07-29 13:00:00,22.61,22.61,22.51,22.55,67800.0,14.5623,14.5623,14.4979,14.5236,67800.0
2009-07-29 13:05:00,22.54,22.58,22.5,22.51,37000.0,14.5172,14.5429,14.4914,14.4979,37000.0
2009-07-29 13:10:00,22.51,22.53,22.49,22.5,62800.0,14.4979,14.5107,14.485,14.4914,62800.0
2009-07-29 13:15:00,22.5,22.53,22.5,22.52,43300.0,14.4914,14.5107,14.4914,14.5043,43300.0
2009-07-29 13:20:00,22.52,22.52,22.49,22.5,58500.0,14.5043,14.5043,14.485,14.4914,58500.0
2009-07-29 13:25:00,22.5,22.52,22.49,22.51,98500.0,14.4914,14.5043,14.485,14.4979,98500.0
2009-07-29 13:30:00,22.51,22.52,22.48,22.48,83000.0,14.4979,14.5043,14.4785,14.4785,83000.0
2009-07-29 13:35:00,22.49,22.53,22.46,22.5,85700.0,14.485,14.5107,14.4657,14.4914,85700.0
2009-07-29 13:40:00,22.5,22.53,22.49,22.51,48900.0,14.4914,14.5107,14.485,14.4979,48900.0
2009-07-29 13:45:00,22.51,22.52,22.49,22.51,37600.0,14.4979,14.5043,14.485,14.4979,37600.0
2009-07-29 13:50:00,22.5,22.53,22.49,22.5,48000.0,14.4914,14.5107,14.485,14.4914,48000.0
2009-07-29 13:55:00,22.5,22.52,22.5,22.5,43800.0,14.4914,14.5043,14.4914,14.4914,43800.0
2009-07-29 14:00:00,22.5,22.56,22.48,22.52,76000.0,14.4914,14.5301,14.4785,14.5043,76000.0
2009-07-29 14:05:00,22.52,22.52,22.47,22.48,30500.0,14.5043,14.5043,14.4721,14.4785,30500.0
2009-07-29 14:10:00,22.47,22.5,22.45,22.48,29400.0,14.4721,14.4914,14.4592,14.4785,29400.0
2009-07-29 14:15:00,22.49,22.53,22.48,22.5,40900.0,14.485,14.5107,14.4785,14.4914,40900.0
2009-07-29 14:20:00,22.5,22.52,22.49,22.52,56700.0,14.4914,14.5043,14.485,14.5043,56700.0
2009-07-29 14:25:00,22.51,22.58,22.5,22.56,35500.0,14.4979,14.5429,14.4914,14.5301,35500.0
2009-07-29 14:30:00,22.56,22.57,22.52,22.53,17800.0,14.5301,14.5365,14.5043,14.5107,17800.0
2009-07-29 14:35:00,22.52,22.53,22.5,22.5,40200.0,14.5043,14.5107,14.4914,14.4914,40200.0
2009-07-29 14:40:00,22.51,22.52,22.49,22.5,57300.0,14.4979,14.5043,14.485,14.4914,57300.0
2009-07-29 14:45:00,22.5,22.53,22.5,22.52,18100.0,14.4914,14.5107,14.4914,14.5043,18100.0
2009-07-29 14:50:00,22.52,22.53,22.47,22.47,61300.0,14.5043,14.5107,14.4721,14.4721,61300.0
2009-07-29 14:55:00,22.48,22.51,22.45,22.5,133500.0,14.4785,14.4979,14.4592,14.4914,133500.0
2009-07-29 15:00:00,22.5,22.55,22.5,22.55,35700.0,14.4914,14.5236,14.4914,14.5236,35700.0
2009-07-29 15:05:00,22.55,22.56,22.54,22.54,23800.0,14.5236,14.5301,14.5172,14.5172,23800.0
2009-07-29 15:10:00,22.54,22.57,22.5,22.52,113900.0,14.5172,14.5365,14.4914,14.5043,113900.0
2009-07-29 15:15:00,22.52,22.53,22.5,22.52,49400.0,14.5043,14.5107,14.4914,14.5043,49400.0
2009-07-29 15:20:00,22.52,22.57,22.51,22.54,64800.0,14.5043,14.5365,14.4979,14.5172,64800.0
2009-07-29 15:25:00,22.54,22.55,22.5,22.5,67100.0,14.5172,14.5236,14.4914,14.4914,67100.0
2009-07-29 15:30:00,22.5,22.51,22.5,22.5,62100.0,14.4914,14.4979,14.4914,14.4914,62100.0
2009-07-29 15:35:00,22.51,22.6,22.49,22.56,150900.0,14.4979,14.5558,14.485,14.5301,150900.0
2009-07-29 15:40:00,22.56,22.57,22.5,22.5,104100.0,14.5301,14.5365,14.4914,14.4914,104100.0
2009-07-29 15:45:00,22.51,22.55,22.5,22.55,93900.0,14.4979,14.5236,14.4914,14.5236,93900.0
2009-07-29 15:50:00,22.55,22.58,22.53,22.58,105700.0,14.5236,14.5429,14.5107,14.5429,105700.0
2009-07-29 15:55:00,22.58,22.62,22.57,22.61,173900.0,14.5429,14.5687,14.5365,14.5623,173900.0
2009-07-30 09:30:00,22.88,23.13,22.87,23.04,114700.0,14.7362,14.8972,14.7297,14.8392,114700.0
2009-07-30 09:35:00,23.02,23.22,23.02,23.19,48800.0,14.8263,14.9551,14.8263,14.9358,48800.0
2009-07-30 09:40:00,23.19,23.4,23.19,23.4,81800.0,14.9358,15.0711,14.9358,15.0711,81800.0
2009-07-30 09:45:00,23.37,23.37,23.25,23.31,46600.0,15.0517,15.0517,14.9745,15.0131,46600.0
2009-07-30 09:50:00,23.3,23.32,23.24,23.3,84300.0,15.0067,15.0195,14.968,15.0067,84300.0
2009-07-30 09:55:00,23.3,23.58,23.3,23.58,90400.0,15.0067,15.187,15.0067,15.187,90400.0
2009-07-30 10:00:00,23.58,23.6,23.45,23.48,40800.0,15.187,15.1999,15.1033,15.1226,40800.0
2009-07-30 10:05:00,23.48,23.5,23.45,23.49,78800.0,15.1226,15.1355,15.1033,15.129,78800.0
2009-07-30 10:10:00,23.49,23.49,23.43,23.44,54200.0,15.129,15.129,15.0904,15.0968,54200.0
2009-07-30 10:15:00,23.44,23.44,23.38,23.38,44200.0,15.0968,15.0968,15.0582,15.0582,44200.0
2009-07-30 10:20:00,23.4,23.49,23.35,23.35,63900.0,15.0711,15.129,15.0389,15.0389,63900.0
2009-07-30 10:25:00,23.35,23.43,23.33,23.42,28300.0,15.0389,15.0904,15.026,15.084,28300.0
2009-07-30 10:30:00,23.42,23.45,23.37,23.43,59000.0,15.084,15.1033,15.0517,15.0904,59000.0
2009-07-30 10:35:00,23.43,23.5,23.42,23.49,24300.0,15.0904,15.1355,15.084,15.129,24300.0
2009-07-30 10:40:00,23.5,23.53,23.46,23.53,55700.0,15.1355,15.1548,15.1097,15.1548,55700.0
2009-07-30 10:45:00,23.52,23.56,23.48,23.53,41300.0,15.1484,15.1741,15.1226,15.1548,41300.0
2009-07-30 10:50:00,23.53,23.55,23.52,23.54,35200.0,15.1548,15.1677,15.1484,15.1612,35200.0
2009-07-30 10:55:00,23.55,23.61,23.53,23.54,140500.0,15.1677,15.2063,15.1548,15.1612,140500.0
2009-07-30 11:00:00,23.54,23.56,23.49,23.52,37700.0,15.1612,15.1741,15.129,15.1484,37700.0
2009-07-30 11:05:00,23.53,23.54,23.48,23.5,105400.0,15.1548,15.1612,15.1226,15.1355,105400.0
2009-07-30 11:10:00,23.5,23.51,23.45,23.49,55200.0,15.1355,15.1419,15.1033,15.129,55200.0
2009-07-30 11:15:00,23.49,23.5,23.4,23.4,26900.0,15.129,15.1355,15.0711,15.0711,26900.0
2009-07-30 11:20:00,23.4,23.41,23.35,23.35,32600.0,15.0711,15.0775,15.0389,15.0389,32600.0
2009-07-30 11:25:00,23.35,23.35,23.28,23.28,34700.0,15.0389,15.0389,14.9938,14.9938,34700.0
2009-07-30 11:30:00,23.28,23.3,23.25,23.25,40500.0,14.9938,15.0067,14.9745,14.9745,40500.0
2009-07-30 11:35:00,23.26,23.26,23.22,23.23,30700.0,14.9809,14.9809,14.9551,14.9616,30700.0
2009-07-30 11:40:00,23.23,23.23,23.2,23.21,23600.0,14.9616,14.9616,14.9423,14.9487,23600.0
2009-07-30 11:45:00,23.21,23.21,23.18,23.19,25000.0,14.9487,14.9487,14.9294,14.9358,25000.0
2009-07-30 11:50:00,23.19,23.19,23.15,23.15,21900.0,14.9358,14.9358,14.9101,14.9101,21900.0
2009-07-30 11:55:00,23.15,23.15,23.11,23.15,39100.0,14.9101,14.9101,14.8843,14.9101,39100.0
2009-07-30 12:00:00,23.15,23.16,23.09,23.1,47900.0,14.9101,14.9165,14.8714,14.8779,47900.0
2009-07-30 12:05:00,23.1,23.1,23.03,23.04,68400.0,14.8779,14.8779,14.8328,14.8392,68400.0
2009-07-30 12:10:00,23.04,23.05,23.01,23.02,29200.0,14.8392,14.8456,14.8199,14.8263,29200.0
2009-07-30 12:15:00,23.01,23.04,22.99,23.0,77400.0,14.8199,14.8392,14.807,14.8134,77400.0
2009-07-30 12:20:00,23.0,23.05,23.0,23.04,48000.0,14.8134,14.8456,14.8134,14.8392,48000.0
2009-07-30 12:25:00,23.05,23.05,23.04,23.05,27700.0,14.8456,14.8456,14.8392,14.8456,27700.0
2009-07-30 12:30:00,23.04,23.05,23.04,23.05,45000.0,14.8392,14.8456,14.8392,14.8456,45000.0
2009-07-30 12:35:00,23.05,23.05,23.02,23.04,41900.0,14.8456,14.8456,14.8263,14.8392,41900.0
2009-07-30 12:40:00,23.04,23.09,23.04,23.09,32900.0,14.8392,14.8714,14.8392,14.8714,32900.0
2009-07-30 12:45:00,23.09,23.11,23.09,23.1,25300.0,14.8714,14.8843,14.8714,14.8779,25300.0
2009-07-30 12:50:00,23.09,23.1,23.08,23.1,20900.0,14.8714,14.8779,14.865,14.8779,20900.0
2009-07-30 12:55:00,23.1,23.11,23.1,23.1,13400.0,14.8779,14.8843,14.8779,14.8779,13400.0
2009-07-30 13:00:00,23.1,23.18,23.1,23.12,49000.0,14.8779,14.9294,14.8779,14.8907,49000.0
2009-07-30 13:05:00,23.12,23.16,23.1,23.16,23200.0,14.8907,14.9165,14.8779,14.9165,23200.0
2009-07-30 13:10:00,23.16,23.16,23.15,23.15,15200.0,14.9165,14.9165,14.9101,14.9101,15200.0
2009-07-30 13:15:00,23.15,23.16,23.15,23.15,17800.0,14.9101,14.9165,14.9101,14.9101,17800.0
2009-07-30 13:20:00,23.16,23.2,23.15,23.16,22300.0,14.9165,14.9423,14.9101,14.9165,22300.0
2009-07-30 13:25:00,23.16,23.17,23.15,23.17,36100.0,14.9165,14.9229,14.9101,14.9229,36100.0
2009-07-30 13:30:00,23.16,23.24,23.16,23.22,55900.0,14.9165,14.968,14.9165,14.9551,55900.0
2009-07-30 13:35:00,23.22,23.23,23.21,23.22,29900.0,14.9551,14.9616,14.9487,14.9551,29900.0
2009-07-30 13:40:00,23.22,23.31,23.22,23.31,50800.0,14.9551,15.0131,14.9551,15.0131,50800.0
2009-07-30 13:45:00,23.31,23.33,23.3,23.33,48500.0,15.0131,15.026,15.0067,15.026,48500.0
2009-07-30 13:50:00,23.33,23.38,23.29,23.31,70900.0,15.026,15.0582,15.0002,15.0131,70900.0
2009-07-30 13:55:00,23.31,23.34,23.23,23.24,23800.0,15.0131,15.0324,14.9616,14.968,23800.0
2009-07-30 14:00:00,23.24,23.28,23.24,23.28,22800.0,14.968,14.9938,14.968,14.9938,22800.0
2009-07-30 14:05:00,23.28,23.29,23.24,23.25,36100.0,14.9938,15.0002,14.968,14.9745,36100.0
2009-07-30 14:10:00,23.25,23.26,23.25,23.25,27100.0,14.9745,14.9809,14.9745,14.9745,27100.0
2009-07-30 14:15:00,23.25,23.26,23.25,23.25,27400.0,14.9745,14.9809,14.9745,14.9745,27400.0
2009-07-30 14:20:00,23.25,23.29,23.25,23.27,31800.0,14.9745,15.0002,14.9745,14.9873,31800.0
2009-07-30 14:25:00,23.28,23.3,23.22,23.24,24300.0,14.9938,15.0067,14.9551,14.968,24300.0
2009-07-30 14:30:00,23.25,23.26,23.25,23.26,15300.0,14.9745,14.9809,14.9745,14.9809,15300.0
2009-07-30 14:35:00,23.25,23.26,23.23,23.23,26800.0,14.9745,14.9809,14.9616,14.9616,26800.0
2009-07-30 14:40:00,23.23,23.25,23.23,23.23,23000.0,14.9616,14.9745,14.9616,14.9616,23000.0
2009-07-30 14:45:00,23.23,23.24,23.18,23.18,30800.0,14.9616,14.968,14.9294,14.9294,30800.0
2009-07-30 14:50:00,23.19,23.28,23.18,23.25,125900.0,14.9358,14.9938,14.9294,14.9745,125900.0
2009-07-30 14:55:00,23.25,23.28,23.22,23.24,70400.0,14.9745,14.9938,14.9551,14.968,70400.0
2009-07-30 15:00:00,23.24,23.32,23.24,23.28,70500.0,14.968,15.0195,14.968,14.9938,70500.0
2009-07-30 15:05:00,23.28,23.32,23.28,23.3,57000.0,14.9938,15.0195,14.9938,15.0067,57000.0
2009-07-30 15:10:00,23.31,23.34,23.3,23.33,54400.0,15.0131,15.0324,15.0067,15.026,54400.0
2009-07-30 15:15:00,23.33,23.36,23.32,23.34,57000.0,15.026,15.0453,15.0195,15.0324,57000.0
2009-07-30 15:20:00,23.34,23.38,23.34,23.36,46000.0,15.0324,15.0582,15.0324,15.0453,46000.0
2009-07-30 15:25:00,23.36,23.37,23.35,23.37,57600.0,15.0453,15.0517,15.0389,15.0517,57600.0
2009-07-30 15:30:00,23.37,23.37,23.24,23.24,56300.0,15.0517,15.0517,14.968,14.968,56300.0
2009-07-30 15:35:00,23.24,23.24,23.17,23.17,65900.0,14.968,14.968,14.9229,14.9229,65900.0
2009-07-30 15:40:00,23.18,23.19,23.05,23.1,100100.0,14.9294,14.9358,14.8456,14.8779,100100.0
2009-07-30 15:45:00,23.1,23.17,23.1,23.14,93200.0,14.8779,14.9229,14.8779,14.9036,93200.0
2009-07-30 15:50:00,23.14,23.22,23.13,23.13,120900.0,14.9036,14.9551,14.8972,14.8972,120900.0
2009-07-30 15:55:00,23.14,23.17,23.13,23.13,226200.0,14.9036,14.9229,14.8972,14.8972,226200.0
2009-07-31 09:30:00,23.2,23.27,23.16,23.27,22400.0,14.9423,14.9873,14.9165,14.9873,22400.0
2009-07-31 09:35:00,23.27,23.31,23.17,23.18,17400.0,14.9873,15.0131,14.9229,14.9294,17400.0
2009-07-31 09:40:00,23.19,23.35,23.17,23.21,39100.0,14.9358,15.0389,14.9229,14.9487,39100.0
2009-07-31 09:45:00,23.22,23.34,23.19,23.32,27100.0,14.9551,15.0324,14.9358,15.0195,27100.0
2009-07-31 09:50:00,23.31,23.33,23.21,23.22,38100.0,15.0131,15.026,14.9487,14.9551,38100.0
2009-07-31 09:55:00,23.23,23.23,23.15,23.16,30900.0,14.9616,14.9616,14.9101,14.9165,30900.0
2009-07-31 10:00:00,23.16,23.18,22.96,23.05,74400.0,14.9165,14.9294,14.7877,14.8456,74400.0
2009-07-31 10:05:00,23.06,23.18,22.96,23.15,38000.0,14.8521,14.9294,14.7877,14.9101,38000.0
2009-07-31 10:10:00,23.16,23.22,23.13,23.15,15800.0,14.9165,14.9551,14.8972,14.9101,15800.0
2009-07-31 10:15:00,23.13,23.15,23.09,23.13,11700.0,14.8972,14.9101,14.8714,14.8972,11700.0
2009-07-31 10:20:00,23.11,23.21,23.11,23.19,16300.0,14.8843,14.9487,14.8843,14.9358,16300.0
2009-07-31 10:25:00,23.2,23.3,23.2,23.25,23300.0,14.9423,15.0067,14.9423,14.9745,23300.0
2009-07-31 10:30:00,23.26,23.29,23.24,23.24,19300.0,14.9809,15.0002,14.968,14.968,19300.0
2009-07-31 10:35:00,23.24,23.27,23.19,23.27,16500.0,14.968,14.9873,14.9358,14.9873,16500.0
2009-07-31 10:40:00,23.27,23.4,23.27,23.4,29100.0,14.9873,15.0711,14.9873,15.0711,29100.0
2009-07-31 10:45:00,23.4,23.47,23.4,23.47,93600.0,15.0711,15.1162,15.0711,15.1162,93600.0
2009-07-31 10:50:00,23.48,23.49,23.45,23.47,47700.0,15.1226,15.129,15.1033,15.1162,47700.0
2009-07-31 10:55:00,23.47,23.53,23.44,23.44,20100.0,15.1162,15.1548,15.0968,15.0968,20100.0
2009-07-31 11:00:00,23.45,23.49,23.45,23.45,19500.0,15.1033,15.129,15.1033,15.1033,19500.0
2009-07-31 11:05:00,23.46,23.48,23.43,23.43,15400.0,15.1097,15.1226,15.0904,15.0904,15400.0
2009-07-31 11:10:00,23.43,23.52,23.43,23.5,39200.0,15.0904,15.1484,15.0904,15.1355,39200.0
2009-07-31 11:15:00,23.51,23.51,23.41,23.41,48100.0,15.1419,15.1419,15.0775,15.0775,48100.0
2009-07-31 11:20:00,23.42,23.5,23.42,23.46,32100.0,15.084,15.1355,15.084,15.1097,32100.0
2009-07-31 11:25:00,23.45,23.5,23.43,23.43,17500.0,15.1033,15.1355,15.0904,15.0904,17500.0
2009-07-31 11:30:00,23.43,23.47,23.41,23.47,35300.0,15.0904,15.1162,15.0775,15.1162,35300.0
2009-07-31 11:35:00,23.48,23.52,23.46,23.46,13400.0,15.1226,15.1484,15.1097,15.1097,13400.0
2009-07-31 11:40:00,23.46,23.49,23.45,23.46,7300.0,15.1097,15.129,15.1033,15.1097,7300.0
2009-07-31 11:45:00,23.46,23.47,23.42,23.42,4100.0,15.1097,15.1162,15.084,15.084,4100.0
2009-07-31 11:50:00,23.42,23.46,23.4,23.44,9300.0,15.084,15.1097,15.0711,15.0968,9300.0
2009-07-31 11:55:00,23.44,23.45,23.41,23.43,10500.0,15.0968,15.1033,15.0775,15.0904,10500.0
2009-07-31 12:00:00,23.44,23.44,23.38,23.38,9000.0,15.0968,15.0968,15.0582,15.0582,9000.0
2009-07-31 12:05:00,23.38,23.38,23.35,23.37,3500.0,15.0582,15.0582,15.0389,15.0517,3500.0
2009-07-31 12:10:00,23.36,23.37,23.35,23.35,6700.0,15.0453,15.0517,15.0389,15.0389,6700.0
2009-07-31 12:15:00,23.35,23.35,23.31,23.34,12700.0,15.0389,15.0389,15.0131,15.0324,12700.0
2009-07-31 12:20:00,23.33,23.4,23.33,23.4,15400.0,15.026,15.0711,15.026,15.0711,15400.0
2009-07-31 12:25:00,23.4,23.42,23.39,23.41,8400.0,15.0711,15.084,15.0646,15.0775,8400.0
2009-07-31 12:30:00,23.41,23.41,23.36,23.38,12700.0,15.0775,15.0775,15.0453,15.0582,12700.0
2009-07-31 12:35:00,23.37,23.39,23.36,23.37,20400.0,15.0517,15.0646,15.0453,15.0517,20400.0
2009-07-31 12:40:00,23.36,23.36,23.33,23.34,3700.0,15.0453,15.0453,15.026,15.0324,3700.0
2009-07-31 12:45:00,23.34,23.37,23.34,23.36,18000.0,15.0324,15.0517,15.0324,15.0453,18000.0
2009-07-31 12:50:00,23.36,23.36,23.33,23.34,6700.0,15.0453,15.0453,15.026,15.0324,6700.0
2009-07-31 12:55:00,23.34,23.37,23.34,23.37,6600.0,15.0324,15.0517,15.0324,15.0517,6600.0
2009-07-31 13:00:00,23.37,23.37,23.31,23.31,12000.0,15.0517,15.0517,15.0131,15.0131,12000.0
2009-07-31 13:05:00,23.31,23.34,23.31,23.34,13000.0,15.0131,15.0324,15.0131,15.0324,13000.0
2009-07-31 13:10:00,23.34,23.35,23.33,23.33,16100.0,15.0324,15.0389,15.026,15.026,16100.0
2009-07-31 13:15:00,23.33,23.33,23.32,23.33,4400.0,15.026,15.026,15.0195,15.026,4400.0
2009-07-31 13:20:00,23.33,23.33,23.32,23.32,8600.0,15.026,15.026,15.0195,15.0195,8600.0
2009-07-31 13:25:00,23.32,23.33,23.32,23.33,22000.0,15.0195,15.026,15.0195,15.026,22000.0
2009-07-31 13:30:00,23.33,23.33,23.32,23.32,8700.0,15.026,15.026,15.0195,15.0195,8700.0
2009-07-31 13:35:00,23.32,23.33,23.32,23.32,5200.0,15.0195,15.026,15.0195,15.0195,5200.0
2009-07-31 13:40:00,23.33,23.35,23.32,23.35,15200.0,15.026,15.0389,15.0195,15.0389,15200.0
2009-07-31 13:45:00,23.35,23.37,23.35,23.36,9500.0,15.0389,15.0517,15.0389,15.0453,9500.0
2009-07-31 13:50:00,23.37,23.38,23.36,23.38,7400.0,15.0517,15.0582,15.0453,15.0582,7400.0
2009-07-31 13:55:00,23.37,23.4,23.36,23.36,17300.0,15.0517,15.0711,15.0453,15.0453,17300.0
2009-07-31 14:00:00,23.36,23.36,23.33,23.35,14700.0,15.0453,15.0453,15.026,15.0389,14700.0
2009-07-31 14:05:00,23.34,23.36,23.33,23.35,25000.0,15.0324,15.0453,15.026,15.0389,25000.0
2009-07-31 14:10:00,23.35,23.42,23.34,23.37,48400.0,15.0389,15.084,15.0324,15.0517,48400.0
2009-07-31 14:15:00,23.38,23.4,23.38,23.38,11900.0,15.0582,15.0711,15.0582,15.0582,11900.0
2009-07-31 14:20:00,23.39,23.41,23.34,23.35,28600.0,15.0646,15.0775,15.0324,15.0389,28600.0
2009-07-31 14:25:00,23.34,23.37,23.34,23.34,23900.0,15.0324,15.0517,15.0324,15.0324,23900.0
2009-07-31 14:30:00,23.34,23.35,23.32,23.33,19900.0,15.0324,15.0389,15.0195,15.026,19900.0
2009-07-31 14:35:00,23.33,23.33,23.28,23.31,28000.0,15.026,15.026,14.9938,15.0131,28000.0
2009-07-31 14:40:00,23.3,23.31,23.25,23.29,20000.0,15.0067,15.0131,14.9745,15.0002,20000.0
2009-07-31 14:45:00,23.29,23.3,23.28,23.29,9900.0,15.0002,15.0067,14.9938,15.0002,9900.0
2009-07-31 14:50:00,23.3,23.3,23.29,23.3,10200.0,15.0067,15.0067,15.0002,15.0067,10200.0
2009-07-31 14:55:00,23.29,23.3,23.29,23.3,28600.0,15.0002,15.0067,15.0002,15.0067,28600.0
2009-07-31 15:00:00,23.3,23.3,23.29,23.3,25500.0,15.0067,15.0067,15.0002,15.0067,25500.0
2009-07-31 15:05:00,23.3,23.31,23.28,23.3,43500.0,15.0067,15.0131,14.9938,15.0067,43500.0
2009-07-31 15:10:00,23.3,23.3,23.28,23.3,24200.0,15.0067,15.0067,14.9938,15.0067,24200.0
2009-07-31 15:15:00,23.29,23.31,23.29,23.3,36100.0,15.0002,15.0131,15.0002,15.0067,36100.0
2009-07-31 15:20:00,23.3,23.31,23.28,23.3,64200.0,15.0067,15.0131,14.9938,15.0067,64200.0
2009-07-31 15:25:00,23.3,23.37,23.3,23.32,48700.0,15.0067,15.0517,15.0067,15.0195,48700.0
2009-07-31 15:30:00,23.32,23.35,23.29,23.34,70200.0,15.0195,15.0389,15.0002,15.0324,70200.0
2009-07-31 15:35:00,23.34,23.34,23.3,23.32,55100.0,15.0324,15.0324,15.0067,15.0195,55100.0
2009-07-31 15:40:00,23.32,23.32,23.25,23.25,78700.0,15.0195,15.0195,14.9745,14.9745,78700.0
2009-07-31 15:45:00,23.25,23.3,23.23,23.29,56600.0,14.9745,15.0067,14.9616,15.0002,56600.0
2009-07-31 15:50:00,23.29,23.3,23.19,23.23,118800.0,15.0002,15.0067,14.9358,14.9616,118800.0
2009-07-31 15:55:00,23.23,23.28,23.23,23.24,182600.0,14.9616,14.9938,14.9616,14.968,182600.0
2009-08-03 09:30:00,23.61,23.87,23.52,23.87,65100.0,15.2063,15.3738,15.1484,15.3738,65100.0
2009-08-03 09:35:00,23.83,23.87,23.61,23.71,39400.0,15.348,15.3738,15.2063,15.2707,39400.0
2009-08-03 09:40:00,23.68,23.7,23.48,23.65,42700.0,15.2514,15.2643,15.1226,15.2321,42700.0
2009-08-03 09:45:00,23.65,23.65,23.52,23.62,34500.0,15.2321,15.2321,15.1484,15.2128,34500.0
2009-08-03 09:50:00,23.6,23.62,23.53,23.55,37600.0,15.1999,15.2128,15.1548,15.1677,37600.0
2009-08-03 09:55:00,23.53,23.68,23.53,23.67,18400.0,15.1548,15.2514,15.1548,15.245,18400.0
2009-08-03 10:00:00,23.67,23.79,23.67,23.79,48900.0,15.245,15.3223,15.245,15.3223,48900.0
2009-08-03 10:05:00,23.79,23.84,23.78,23.83,69800.0,15.3223,15.3545,15.3158,15.348,69800.0
2009-08-03 10:10:00,23.82,23.88,23.75,23.88,55300.0,15.3416,15.3802,15.2965,15.3802,55300.0
2009-08-03 10:15:00,23.88,23.91,23.8,23.82,38200.0,15.3802,15.3995,15.3287,15.3416,38200.0
2009-08-03 10:20:00,23.82,23.84,23.72,23.74,34600.0,15.3416,15.3545,15.2772,15.2901,34600.0
2009-08-03 10:25:00,23.75,23.78,23.71,23.74,22100.0,15.2965,15.3158,15.2707,15.2901,22100.0
2009-08-03 10:30:00,23.74,23.86,23.74,23.82,22700.0,15.2901,15.3673,15.2901,15.3416,22700.0
2009-08-03 10:35:00,23.81,23.88,23.81,23.88,65600.0,15.3351,15.3802,15.3351,15.3802,65600.0
2009-08-03 10:40:00,23.88,23.9,23.85,23.88,39400.0,15.3802,15.3931,15.3609,15.3802,39400.0
2009-08-03 10:45:00,23.88,23.9,23.8,23.8,34200.0,15.3802,15.3931,15.3287,15.3287,34200.0
2009-08-03 10:50:00,23.8,23.86,23.76,23.82,28100.0,15.3287,15.3673,15.3029,15.3416,28100.0
2009-08-03 10:55:00,23.81,23.82,23.76,23.81,28600.0,15.3351,15.3416,15.3029,15.3351,28600.0
2009-08-03 11:00:00,23.8,23.85,23.78,23.81,25000.0,15.3287,15.3609,15.3158,15.3351,25000.0
2009-08-03 11:05:00,23.81,23.84,23.79,23.84,22700.0,15.3351,15.3545,15.3223,15.3545,22700.0
2009-08-03 11:10:00,23.84,23.84,23.8,23.8,13200.0,15.3545,15.3545,15.3287,15.3287,13200.0
2009-08-03 11:15:00,23.8,23.8,23.71,23.74,33400.0,15.3287,15.3287,15.2707,15.2901,33400.0
2009-08-03 11:20:00,23.75,23.84,23.73,23.83,32800.0,15.2965,15.3545,15.2836,15.348,32800.0
2009-08-03 11:25:00,23.83,23.85,23.73,23.73,38500.0,15.348,15.3609,15.2836,15.2836,38500.0
2009-08-03 11:30:00,23.73,23.82,23.73,23.76,34200.0,15.2836,15.3416,15.2836,15.3029,34200.0
2009-08-03 11:35:00,23.75,23.81,23.75,23.81,47200.0,15.2965,15.3351,15.2965,15.3351,47200.0
2009-08-03 11:40:00,23.81,23.82,23.75,23.78,98700.0,15.3351,15.3416,15.2965,15.3158,98700.0
2009-08-03 11:45:00,23.78,23.81,23.77,23.81,23100.0,15.3158,15.3351,15.3094,15.3351,23100.0
2009-08-03 11:50:00,23.81,23.81,23.76,23.77,28300.0,15.3351,15.3351,15.3029,15.3094,28300.0
2009-08-03 11:55:00,23.76,23.77,23.73,23.77,44800.0,15.3029,15.3094,15.2836,15.3094,44800.0
2009-08-03 12:00:00,23.76,23.77,23.72,23.72,22100.0,15.3029,15.3094,15.2772,15.2772,22100.0
2009-08-03 12:05:00,23.73,23.78,23.73,23.78,28400.0,15.2836,15.3158,15.2836,15.3158,28400.0
2009-08-03 12:10:00,23.77,23.79,23.77,23.78,18000.0,15.3094,15.3223,15.3094,15.3158,18000.0
2009-08-03 12:15:00,23.77,23.81,23.77,23.81,19300.0,15.3094,15.3351,15.3094,15.3351,19300.0
2009-08-03 12:20:00,23.8,23.85,23.79,23.84,21500.0,15.3287,15.3609,15.3223,15.3545,21500.0
2009-08-03 12:25:00,23.83,23.83,23.77,23.78,12400.0,15.348,15.348,15.3094,15.3158,12400.0
2009-08-03 12:30:00,23.77,23.81,23.77,23.79,23600.0,15.3094,15.3351,15.3094,15.3223,23600.0
2009-08-03 12:35:00,23.8,23.81,23.73,23.8,63000.0,15.3287,15.3351,15.2836,15.3287,63000.0
2009-08-03 12:40:00,23.8,23.81,23.79,23.79,7700.0,15.3287,15.3351,15.3223,15.3223,7700.0
2009-08-03 12:45:00,23.79,23.81,23.78,23.78,10000.0,15.3223,15.3351,15.3158,15.3158,10000.0
2009-08-03 12:50:00,23.78,23.78,23.74,23.74,24600.0,15.3158,15.3158,15.2901,15.2901,24600.0
2009-08-03 12:55:00,23.74,23.77,23.74,23.77,26400.0,15.2901,15.3094,15.2901,15.3094,26400.0
2009-08-03 13:00:00,23.78,23.81,23.78,23.81,12900.0,15.3158,15.3351,15.3158,15.3351,12900.0
2009-08-03 13:05:00,23.81,23.84,23.81,23.82,18800.0,15.3351,15.3545,15.3351,15.3416,18800.0
2009-08-03 13:10:00,23.82,23.82,23.81,23.82,4700.0,15.3416,15.3416,15.3351,15.3416,4700.0
2009-08-03 13:15:00,23.81,23.82,23.8,23.8,12100.0,15.3351,15.3416,15.3287,15.3287,12100.0
2009-08-03 13:20:00,23.8,23.81,23.78,23.78,7700.0,15.3287,15.3351,15.3158,15.3158,7700.0
2009-08-03 13:25:00,23.78,23.78,23.76,23.77,9500.0,15.3158,15.3158,15.3029,15.3094,9500.0
2009-08-03 13:30:00,23.77,23.82,23.77,23.81,17000.0,15.3094,15.3416,15.3094,15.3351,17000.0
2009-08-03 13:35:00,23.81,23.81,23.78,23.78,9200.0,15.3351,15.3351,15.3158,15.3158,9200.0
2009-08-03 13:40:00,23.78,23.8,23.78,23.8,9000.0,15.3158,15.3287,15.3158,15.3287,9000.0
2009-08-03 13:45:00,23.79,23.8,23.79,23.79,4600.0,15.3223,15.3287,15.3223,15.3223,4600.0
2009-08-03 13:50:00,23.79,23.8,23.79,23.79,10900.0,15.3223,15.3287,15.3223,15.3223,10900.0
2009-08-03 13:55:00,23.79,23.84,23.79,23.84,37500.0,15.3223,15.3545,15.3223,15.3545,37500.0
2009-08-03 14:00:00,23.84,23.9,23.84,23.9,29600.0,15.3545,15.3931,15.3545,15.3931,29600.0
2009-08-03 14:05:00,23.9,23.91,23.87,23.87,66200.0,15.3931,15.3995,15.3738,15.3738,66200.0
2009-08-03 14:10:00,23.88,23.9,23.87,23.88,34600.0,15.3802,15.3931,15.3738,15.3802,34600.0
2009-08-03 14:15:00,23.88,23.91,23.87,23.91,23400.0,15.3802,15.3995,15.3738,15.3995,23400.0
2009-08-03 14:20:00,23.91,23.93,23.9,23.92,31200.0,15.3995,15.4124,15.3931,15.406,31200.0
2009-08-03 14:25:00,23.93,23.95,23.89,23.91,32100.0,15.4124,15.4253,15.3867,15.3995,32100.0
2009-08-03 14:30:00,23.92,23.93,23.91,23.92,23100.0,15.406,15.4124,15.3995,15.406,23100.0
2009-08-03 14:35:00,23.92,23.95,23.92,23.94,58300.0,15.406,15.4253,15.406,15.4189,58300.0
2009-08-03 14:40:00,23.95,23.98,23.95,23.97,19900.0,15.4253,15.4446,15.4253,15.4382,19900.0
2009-08-03 14:45:00,23.97,24.0,23.97,23.98,33700.0,15.4382,15.4575,15.4382,15.4446,33700.0
2009-08-03 14:50:00,23.98,23.99,23.96,23.98,23900.0,15.4446,15.4511,15.4317,15.4446,23900.0
2009-08-03 14:55:00,23.99,23.99,23.97,23.98,16700.0,15.4511,15.4511,15.4382,15.4446,16700.0
2009-08-03 15:00:00,23.99,24.01,23.97,23.98,41800.0,15.4511,15.4639,15.4382,15.4446,41800.0
2009-08-03 15:05:00,23.98,23.99,23.96,23.97,23600.0,15.4446,15.4511,15.4317,15.4382,23600.0
2009-08-03 15:10:00,23.98,24.01,23.93,23.94,61800.0,15.4446,15.4639,15.4124,15.4189,61800.0
2009-08-03 15:15:00,23.93,23.94,23.93,23.94,29700.0,15.4124,15.4189,15.4124,15.4189,29700.0
2009-08-03 15:20:00,23.94,23.94,23.93,23.94,24000.0,15.4189,15.4189,15.4124,15.4189,24000.0
2009-08-03 15:25:00,23.93,23.97,23.91,23.92,51400.0,15.4124,15.4382,15.3995,15.406,51400.0
2009-08-03 15:30:00,23.91,23.92,23.84,23.86,68000.0,15.3995,15.406,15.3545,15.3673,68000.0
2009-08-03 15:35:00,23.87,23.87,23.83,23.83,65400.0,15.3738,15.3738,15.348,15.348,65400.0
2009-08-03 15:40:00,23.83,23.88,23.83,23.86,67900.0,15.348,15.3802,15.348,15.3673,67900.0
2009-08-03 15:45:00,23.85,23.92,23.85,23.92,98800.0,15.3609,15.406,15.3609,15.406,98800.0
2009-08-03 15:50:00,23.92,23.94,23.9,23.92,47300.0,15.406,15.4189,15.3931,15.406,47300.0
2009-08-03 15:55:00,23.92,23.94,23.91,23.94,89000.0,15.406,15.4189,15.3995,15.4189,89000.0
2009-08-04 09:30:00,23.85,23.86,23.7,23.84,27700.0,15.3609,15.3673,15.2643,15.3545,27700.0
2009-08-04 09:35:00,23.82,23.95,23.74,23.86,37000.0,15.3416,15.4253,15.2901,15.3673,37000.0
2009-08-04 09:40:00,23.87,24.08,23.86,24.05,36900.0,15.3738,15.509,15.3673,15.4897,36900.0
2009-08-04 09:45:00,24.05,24.1,24.0,24.1,42200.0,15.4897,15.5219,15.4575,15.5219,42200.0
2009-08-04 09:50:00,24.09,24.14,24.02,24.1,39100.0,15.5155,15.5477,15.4704,15.5219,39100.0
2009-08-04 09:55:00,24.11,24.18,24.07,24.16,47100.0,15.5284,15.5734,15.5026,15.5606,47100.0
2009-08-04 10:00:00,24.17,24.18,24.09,24.15,57400.0,15.567,15.5734,15.5155,15.5541,57400.0
2009-08-04 10:05:00,24.15,24.3,24.13,24.26,106800.0,15.5541,15.6507,15.5412,15.625,106800.0
2009-08-04 10:10:00,24.27,24.35,24.25,24.32,40000.0,15.6314,15.6829,15.6185,15.6636,40000.0
2009-08-04 10:15:00,24.3,24.32,24.24,24.24,31100.0,15.6507,15.6636,15.6121,15.6121,31100.0
2009-08-04 10:20:00,24.24,24.27,24.22,24.25,51000.0,15.6121,15.6314,15.5992,15.6185,51000.0
2009-08-04 10:25:00,24.26,24.3,24.18,24.19,67200.0,15.625,15.6507,15.5734,15.5799,67200.0
2009-08-04 10:30:00,24.19,24.23,24.16,24.18,21200.0,15.5799,15.6056,15.5606,15.5734,21200.0
2009-08-04 10:35:00,24.2,24.25,24.2,24.22,17500.0,15.5863,15.6185,15.5863,15.5992,17500.0
2009-08-04 10:40:00,24.22,24.29,24.22,24.28,21900.0,15.5992,15.6443,15.5992,15.6378,21900.0
2009-08-04 10:45:00,24.29,24.31,24.26,24.26,28400.0,15.6443,15.6572,15.625,15.625,28400.0
2009-08-04 10:50:00,24.25,24.26,24.21,24.25,13800.0,15.6185,15.625,15.5928,15.6185,13800.0
2009-08-04 10:55:00,24.25,24.28,24.25,24.25,29900.0,15.6185,15.6378,15.6185,15.6185,29900.0
2009-08-04 11:00:00,24.25,24.33,24.25,24.31,43300.0,15.6185,15.67,15.6185,15.6572,43300.0
2009-08-04 11:05:00,24.31,24.31,24.23,24.23,27700.0,15.6572,15.6572,15.6056,15.6056,27700.0
2009-08-04 11:10:00,24.22,24.26,24.22,24.25,14100.0,15.5992,15.625,15.5992,15.6185,14100.0
2009-08-04 11:15:00,24.25,24.25,24.22,24.23,22700.0,15.6185,15.6185,15.5992,15.6056,22700.0
2009-08-04 11:20:00,24.23,24.24,24.16,24.19,39500.0,15.6056,15.6121,15.5606,15.5799,39500.0
2009-08-04 11:25:00,24.19,24.21,24.18,24.18,14200.0,15.5799,15.5928,15.5734,15.5734,14200.0
2009-08-04 11:30:00,24.18,24.23,24.18,24.23,23500.0,15.5734,15.6056,15.5734,15.6056,23500.0
2009-08-04 11:35:00,24.23,24.29,24.22,24.28,28800.0,15.6056,15.6443,15.5992,15.6378,28800.0
2009-08-04 11:40:00,24.28,24.29,24.25,24.27,19100.0,15.6378,15.6443,15.6185,15.6314,19100.0
2009-08-04 11:45:00,24.27,24.3,24.26,24.26,22100.0,15.6314,15.6507,15.625,15.625,22100.0
2009-08-04 11:50:00,24.26,24.26,24.22,24.26,29600.0,15.625,15.625,15.5992,15.625,29600.0
2009-08-04 11:55:00,24.26,24.32,24.26,24.3,29000.0,15.625,15.6636,15.625,15.6507,29000.0
2009-08-04 12:00:00,24.31,24.31,24.23,24.23,17800.0,15.6572,15.6572,15.6056,15.6056,17800.0
2009-08-04 12:05:00,24.23,24.26,24.2,24.24,37600.0,15.6056,15.625,15.5863,15.6121,37600.0
2009-08-04 12:10:00,24.23,24.23,24.21,24.22,18000.0,15.6056,15.6056,15.5928,15.5992,18000.0
2009-08-04 12:15:00,24.22,24.24,24.21,24.23,17300.0,15.5992,15.6121,15.5928,15.6056,17300.0
2009-08-04 12:20:00,24.22,24.23,24.2,24.21,13000.0,15.5992,15.6056,15.5863,15.5928,13000.0
2009-08-04 12:25:00,24.21,24.24,24.19,24.19,21000.0,15.5928,15.6121,15.5799,15.5799,21000.0
2009-08-04 12:30:00,24.19,24.2,24.18,24.19,17700.0,15.5799,15.5863,15.5734,15.5799,17700.0
2009-08-04 12:35:00,24.19,24.2,24.16,24.17,8700.0,15.5799,15.5863,15.5606,15.567,8700.0
2009-08-04 12:40:00,24.17,24.17,24.15,24.16,6800.0,15.567,15.567,15.5541,15.5606,6800.0
2009-08-04 12:45:00,24.16,24.23,24.16,24.23,30300.0,15.5606,15.6056,15.5606,15.6056,30300.0
2009-08-04 12:50:00,24.23,24.25,24.21,24.25,33900.0,15.6056,15.6185,15.5928,15.6185,33900.0
2009-08-04 12:55:00,24.24,24.28,24.24,24.28,19300.0,15.6121,15.6378,15.6121,15.6378,19300.0
2009-08-04 13:00:00,24.28,24.28,24.27,24.27,7000.0,15.6378,15.6378,15.6314,15.6314,7000.0
2009-08-04 13:05:00,24.27,24.27,24.25,24.25,15200.0,15.6314,15.6314,15.6185,15.6185,15200.0
2009-08-04 13:10:00,24.25,24.3,24.25,24.28,32700.0,15.6185,15.6507,15.6185,15.6378,32700.0
2009-08-04 13:15:00,24.28,24.29,24.26,24.26,18400.0,15.6378,15.6443,15.625,15.625,18400.0
2009-08-04 13:20:00,24.25,24.3,24.22,24.26,59700.0,15.6185,15.6507,15.5992,15.625,59700.0
2009-08-04 13:25:00,24.26,24.26,24.23,24.25,18300.0,15.625,15.625,15.6056,15.6185,18300.0
2009-08-04 13:30:00,24.25,24.25,24.22,24.22,14300.0,15.6185,15.6185,15.5992,15.5992,14300.0
2009-08-04 13:35:00,24.22,24.23,24.2,24.22,20100.0,15.5992,15.6056,15.5863,15.5992,20100.0
2009-08-04 13:40:00,24.23,24.26,24.17,24.18,21200.0,15.6056,15.625,15.567,15.5734,21200.0
2009-08-04 13:45:00,24.18,24.19,24.15,24.15,6200.0,15.5734,15.5799,15.5541,15.5541,6200.0
2009-08-04 13:50:00,24.15,24.15,24.11,24.11,23100.0,15.5541,15.5541,15.5284,15.5284,23100.0
2009-08-04 13:55:00,24.11,24.12,24.05,24.08,20800.0,15.5284,15.5348,15.4897,15.509,20800.0
2009-08-04 14:00:00,24.08,24.13,24.08,24.11,88500.0,15.509,15.5412,15.509,15.5284,88500.0
2009-08-04 14:05:00,24.1,24.11,24.08,24.1,6600.0,15.5219,15.5284,15.509,15.5219,6600.0
2009-08-04 14:10:00,24.1,24.12,24.1,24.11,22400.0,15.5219,15.5348,15.5219,15.5284,22400.0
2009-08-04 14:15:00,24.11,24.14,24.11,24.12,10000.0,15.5284,15.5477,15.5284,15.5348,10000.0
2009-08-04 14:20:00,24.12,24.12,24.1,24.1,6900.0,15.5348,15.5348,15.5219,15.5219,6900.0
2009-08-04 14:25:00,24.1,24.1,24.09,24.1,9100.0,15.5219,15.5219,15.5155,15.5219,9100.0
2009-08-04 14:30:00,24.09,24.14,24.09,24.13,8800.0,15.5155,15.5477,15.5155,15.5412,8800.0
2009-08-04 14:35:00,24.12,24.15,24.12,24.14,4500.0,15.5348,15.5541,15.5348,15.5477,4500.0
2009-08-04 14:40:00,24.15,24.16,24.13,24.13,13100.0,15.5541,15.5606,15.5412,15.5412,13100.0
2009-08-04 14:45:00,24.13,24.13,24.09,24.09,5600.0,15.5412,15.5412,15.5155,15.5155,5600.0
2009-08-04 14:50:00,24.08,24.08,24.03,24.05,12000.0,15.509,15.509,15.4768,15.4897,12000.0
2009-08-04 14:55:00,24.05,24.08,24.05,24.06,21500.0,15.4897,15.509,15.4897,15.4962,21500.0
2009-08-04 15:00:00,24.06,24.09,24.03,24.07,49800.0,15.4962,15.5155,15.4768,15.5026,49800.0
2009-08-04 15:05:00,24.07,24.12,24.07,24.1,25900.0,15.5026,15.5348,15.5026,15.5219,25900.0
2009-08-04 15:10:00,24.1,24.11,24.07,24.08,21300.0,15.5219,15.5284,15.5026,15.509,21300.0
2009-08-04 15:15:00,24.09,24.09,24.05,24.06,30600.0,15.5155,15.5155,15.4897,15.4962,30600.0
2009-08-04 15:20:00,24.06,24.11,24.05,24.09,39800.0,15.4962,15.5284,15.4897,15.5155,39800.0
2009-08-04 15:25:00,24.09,24.1,24.03,24.05,56300.0,15.5155,15.5219,15.4768,15.4897,56300.0
2009-08-04 15:30:00,24.05,24.1,24.02,24.02,57300.0,15.4897,15.5219,15.4704,15.4704,57300.0
2009-08-04 15:35:00,24.03,24.04,24.01,24.02,24700.0,15.4768,15.4833,15.4639,15.4704,24700.0
2009-08-04 15:40:00,24.01,24.02,23.97,23.99,94300.0,15.4639,15.4704,15.4382,15.4511,94300.0
2009-08-04 15:45:00,23.99,24.02,23.98,24.0,49200.0,15.4511,15.4704,15.4446,15.4575,49200.0
2009-08-04 15:50:00,24.01,24.1,24.01,24.09,84900.0,15.4639,15.5219,15.4639,15.5155,84900.0
2009-08-04 15:55:00,24.1,24.16,24.09,24.16,176400.0,15.5219,15.5606,15.5155,15.5606,176400.0
2009-08-05 09:30:00,24.23,24.4,24.17,24.28,31400.0,15.6056,15.7151,15.567,15.6378,31400.0
2009-08-05 09:35:00,24.27,24.28,24.18,24.23,19600.0,15.6314,15.6378,15.5734,15.6056,19600.0
2009-08-05 09:40:00,24.23,24.27,24.15,24.16,49900.0,15.6056,15.6314,15.5541,15.5606,49900.0
2009-08-05 09:45:00,24.14,24.15,23.87,23.87,51800.0,15.5477,15.5541,15.3738,15.3738,51800.0
2009-08-05 09:50:00,23.89,23.89,23.79,23.88,34800.0,15.3867,15.3867,15.3223,15.3802,34800.0
2009-08-05 09:55:00,23.87,23.89,23.79,23.85,22500.0,15.3738,15.3867,15.3223,15.3609,22500.0
2009-08-05 10:00:00,23.85,23.86,23.72,23.72,40600.0,15.3609,15.3673,15.2772,15.2772,40600.0
2009-08-05 10:05:00,23.71,23.71,23.61,23.62,31200.0,15.2707,15.2707,15.2063,15.2128,31200.0
2009-08-05 10:10:00,23.61,23.64,23.57,23.6,46400.0,15.2063,15.2256,15.1806,15.1999,46400.0
2009-08-05 10:15:00,23.61,23.61,23.44,23.5,85400.0,15.2063,15.2063,15.0968,15.1355,85400.0
2009-08-05 10:20:00,23.5,23.61,23.49,23.59,43700.0,15.1355,15.2063,15.129,15.1934,43700.0
2009-08-05 10:25:00,23.59,23.67,23.59,23.64,25800.0,15.1934,15.245,15.1934,15.2256,25800.0
2009-08-05 10:30:00,23.65,23.68,23.63,23.66,30500.0,15.2321,15.2514,15.2192,15.2385,30500.0
2009-08-05 10:35:00,23.66,23.71,23.64,23.64,42300.0,15.2385,15.2707,15.2256,15.2256,42300.0
2009-08-05 10:40:00,23.64,23.68,23.63,23.64,16300.0,15.2256,15.2514,15.2192,15.2256,16300.0
2009-08-05 10:45:00,23.64,23.64,23.59,23.59,16700.0,15.2256,15.2256,15.1934,15.1934,16700.0
2009-08-05 10:50:00,23.59,23.63,23.56,23.63,17800.0,15.1934,15.2192,15.1741,15.2192,17800.0
2009-08-05 10:55:00,23.62,23.62,23.6,23.62,18700.0,15.2128,15.2128,15.1999,15.2128,18700.0
2009-08-05 11:00:00,23.62,23.66,23.56,23.56,26500.0,15.2128,15.2385,15.1741,15.1741,26500.0
2009-08-05 11:05:00,23.56,23.59,23.52,23.59,26200.0,15.1741,15.1934,15.1484,15.1934,26200.0
2009-08-05 11:10:00,23.6,23.63,23.59,23.61,6800.0,15.1999,15.2192,15.1934,15.2063,6800.0
2009-08-05 11:15:00,23.61,23.62,23.6,23.61,39900.0,15.2063,15.2128,15.1999,15.2063,39900.0
2009-08-05 11:20:00,23.62,23.62,23.61,23.61,10000.0,15.2128,15.2128,15.2063,15.2063,10000.0
2009-08-05 11:25:00,23.61,23.66,23.61,23.65,33200.0,15.2063,15.2385,15.2063,15.2321,33200.0
2009-08-05 11:30:00,23.65,23.65,23.56,23.56,16900.0,15.2321,15.2321,15.1741,15.1741,16900.0
2009-08-05 11:35:00,23.57,23.58,23.47,23.52,28000.0,15.1806,15.187,15.1162,15.1484,28000.0
2009-08-05 11:40:00,23.52,23.53,23.51,23.52,9800.0,15.1484,15.1548,15.1419,15.1484,9800.0
2009-08-05 11:45:00,23.52,23.52,23.49,23.49,9300.0,15.1484,15.1484,15.129,15.129,9300.0
2009-08-05 11:50:00,23.5,23.56,23.5,23.55,19200.0,15.1355,15.1741,15.1355,15.1677,19200.0
2009-08-05 11:55:00,23.55,23.56,23.52,23.52,17300.0,15.1677,15.1741,15.1484,15.1484,17300.0
2009-08-05 12:00:00,23.52,23.53,23.49,23.5,116000.0,15.1484,15.1548,15.129,15.1355,116000.0
2009-08-05 12:05:00,23.5,23.51,23.5,23.5,3000.0,15.1355,15.1419,15.1355,15.1355,3000.0
2009-08-05 12:10:00,23.5,23.59,23.5,23.59,20000.0,15.1355,15.1934,15.1355,15.1934,20000.0
2009-08-05 12:15:00,23.61,23.61,23.59,23.6,4600.0,15.2063,15.2063,15.1934,15.1999,4600.0
2009-08-05 12:20:00,23.6,23.61,23.59,23.6,6100.0,15.1999,15.2063,15.1934,15.1999,6100.0
2009-08-05 12:25:00,23.6,23.6,23.56,23.58,16500.0,15.1999,15.1999,15.1741,15.187,16500.0
2009-08-05 12:30:00,23.57,23.6,23.57,23.59,33100.0,15.1806,15.1999,15.1806,15.1934,33100.0
2009-08-05 12:35:00,23.59,23.61,23.55,23.55,40300.0,15.1934,15.2063,15.1677,15.1677,40300.0
2009-08-05 12:40:00,23.56,23.61,23.55,23.58,31100.0,15.1741,15.2063,15.1677,15.187,31100.0
2009-08-05 12:45:00,23.58,23.59,23.56,23.57,20500.0,15.187,15.1934,15.1741,15.1806,20500.0
2009-08-05 12:50:00,23.58,23.58,23.54,23.54,15500.0,15.187,15.187,15.1612,15.1612,15500.0
2009-08-05 12:55:00,23.54,23.57,23.53,23.53,19400.0,15.1612,15.1806,15.1548,15.1548,19400.0
2009-08-05 13:00:00,23.54,23.55,23.51,23.51,19400.0,15.1612,15.1677,15.1419,15.1419,19400.0
2009-08-05 13:05:00,23.51,23.53,23.48,23.5,35300.0,15.1419,15.1548,15.1226,15.1355,35300.0
2009-08-05 13:10:00,23.5,23.55,23.5,23.55,19900.0,15.1355,15.1677,15.1355,15.1677,19900.0
2009-08-05 13:15:00,23.55,23.58,23.54,23.58,3900.0,15.1677,15.187,15.1612,15.187,3900.0
2009-08-05 13:20:00,23.58,23.58,23.56,23.56,4100.0,15.187,15.187,15.1741,15.1741,4100.0
2009-08-05 13:25:00,23.56,23.66,23.56,23.66,20200.0,15.1741,15.2385,15.1741,15.2385,20200.0
2009-08-05 13:30:00,23.66,23.66,23.64,23.65,13100.0,15.2385,15.2385,15.2256,15.2321,13100.0
2009-08-05 13:35:00,23.64,23.65,23.62,23.63,5000.0,15.2256,15.2321,15.2128,15.2192,5000.0
2009-08-05 13:40:00,23.62,23.66,23.62,23.64,12800.0,15.2128,15.2385,15.2128,15.2256,12800.0
2009-08-05 13:45:00,23.64,23.65,23.61,23.62,14000.0,15.2256,15.2321,15.2063,15.2128,14000.0
2009-08-05 13:50:00,23.61,23.62,23.59,23.6,10200.0,15.2063,15.2128,15.1934,15.1999,10200.0
2009-08-05 13:55:00,23.6,23.64,23.59,23.59,14900.0,15.1999,15.2256,15.1934,15.1934,14900.0
2009-08-05 14:00:00,23.59,23.59,23.54,23.57,17000.0,15.1934,15.1934,15.1612,15.1806,17000.0
2009-08-05 14:05:00,23.58,23.58,23.57,23.58,4000.0,15.187,15.187,15.1806,15.187,4000.0
2009-08-05 14:10:00,23.58,23.6,23.57,23.57,20700.0,15.187,15.1999,15.1806,15.1806,20700.0
2009-08-05 14:15:00,23.57,23.57,23.53,23.55,40400.0,15.1806,15.1806,15.1548,15.1677,40400.0
2009-08-05 14:20:00,23.55,23.56,23.52,23.54,10100.0,15.1677,15.1741,15.1484,15.1612,10100.0
2009-08-05 14:25:00,23.53,23.55,23.53,23.55,7100.0,15.1548,15.1677,15.1548,15.1677,7100.0
2009-08-05 14:30:00,23.55,23.56,23.53,23.54,18000.0,15.1677,15.1741,15.1548,15.1612,18000.0
2009-08-05 14:35:00,23.54,23.56,23.53,23.55,13100.0,15.1612,15.1741,15.1548,15.1677,13100.0
2009-08-05 14:40:00,23.55,23.58,23.54,23.58,23600.0,15.1677,15.187,15.1612,15.187,23600.0
2009-08-05 14:45:00,23.58,23.61,23.56,23.61,40100.0,15.187,15.2063,15.1741,15.2063,40100.0
2009-08-05 14:50:00,23.61,23.63,23.58,23.58,29500.0,15.2063,15.2192,15.187,15.187,29500.0
2009-08-05 14:55:00,23.59,23.61,23.57,23.61,53000.0,15.1934,15.2063,15.1806,15.2063,53000.0
2009-08-05 15:00:00,23.61,23.63,23.59,23.59,20100.0,15.2063,15.2192,15.1934,15.1934,20100.0
2009-08-05 15:05:00,23.59,23.6,23.58,23.6,18900.0,15.1934,15.1999,15.187,15.1999,18900.0
2009-08-05 15:10:00,23.59,23.6,23.56,23.58,43100.0,15.1934,15.1999,15.1741,15.187,43100.0
2009-08-05 15:15:00,23.58,23.58,23.56,23.57,10100.0,15.187,15.187,15.1741,15.1806,10100.0
2009-08-05 15:20:00,23.57,23.59,23.56,23.59,45000.0,15.1806,15.1934,15.1741,15.1934,45000.0
2009-08-05 15:25:00,23.59,23.64,23.57,23.63,27100.0,15.1934,15.2256,15.1806,15.2192,27100.0
2009-08-05 15:30:00,23.63,23.63,23.52,23.55,49200.0,15.2192,15.2192,15.1484,15.1677,49200.0
2009-08-05 15:35:00,23.55,23.58,23.53,23.57,36100.0,15.1677,15.187,15.1548,15.1806,36100.0
2009-08-05 15:40:00,23.56,23.57,23.54,23.54,56300.0,15.1741,15.1806,15.1612,15.1612,56300.0
2009-08-05 15:45:00,23.54,23.56,23.52,23.53,51300.0,15.1612,15.1741,15.1484,15.1548,51300.0
2009-08-05 15:50:00,23.52,23.55,23.52,23.53,42100.0,15.1484,15.1677,15.1484,15.1548,42100.0
2009-08-05 15:55:00,23.53,23.55,23.5,23.54,148800.0,15.1548,15.1677,15.1355,15.1612,148800.0
2009-08-06 09:30:00,23.5,23.67,23.5,23.55,40000.0,15.1355,15.245,15.1355,15.1677,40000.0
2009-08-06 09:35:00,23.57,23.65,23.44,23.51,34100.0,15.1806,15.2321,15.0968,15.1419,34100.0
2009-08-06 09:40:00,23.48,23.6,23.42,23.45,30500.0,15.1226,15.1999,15.084,15.1033,30500.0
2009-08-06 09:45:00,23.46,23.46,23.36,23.39,42500.0,15.1097,15.1097,15.0453,15.0646,42500.0
2009-08-06 09:50:00,23.4,23.45,23.36,23.4,68200.0,15.0711,15.1033,15.0453,15.0711,68200.0
2009-08-06 09:55:00,23.4,23.46,23.39,23.43,43600.0,15.0711,15.1097,15.0646,15.0904,43600.0
2009-08-06 10:00:00,23.43,23.45,23.36,23.44,50600.0,15.0904,15.1033,15.0453,15.0968,50600.0
2009-08-06 10:05:00,23.44,23.45,23.32,23.33,39200.0,15.0968,15.1033,15.0195,15.026,39200.0
2009-08-06 10:10:00,23.32,23.34,23.17,23.19,72800.0,15.0195,15.0324,14.9229,14.9358,72800.0
2009-08-06 10:15:00,23.18,23.19,23.15,23.19,34800.0,14.9294,14.9358,14.9101,14.9358,34800.0
2009-08-06 10:20:00,23.18,23.25,23.16,23.23,37300.0,14.9294,14.9745,14.9165,14.9616,37300.0
2009-08-06 10:25:00,23.23,23.24,23.17,23.23,24700.0,14.9616,14.968,14.9229,14.9616,24700.0
2009-08-06 10:30:00,23.23,23.31,23.22,23.31,27100.0,14.9616,15.0131,14.9551,15.0131,27100.0
2009-08-06 10:35:00,23.3,23.33,23.27,23.27,42100.0,15.0067,15.026,14.9873,14.9873,42100.0
2009-08-06 10:40:00,23.27,23.28,23.25,23.27,9600.0,14.9873,14.9938,14.9745,14.9873,9600.0
2009-08-06 10:45:00,23.27,23.3,23.27,23.27,45100.0,14.9873,15.0067,14.9873,14.9873,45100.0
2009-08-06 10:50:00,23.27,23.27,23.2,23.21,22700.0,14.9873,14.9873,14.9423,14.9487,22700.0
2009-08-06 10:55:00,23.21,23.22,23.18,23.2,16300.0,14.9487,14.9551,14.9294,14.9423,16300.0
2009-08-06 11:00:00,23.19,23.25,23.17,23.21,66100.0,14.9358,14.9745,14.9229,14.9487,66100.0
2009-08-06 11:05:00,23.21,23.24,23.21,23.21,23700.0,14.9487,14.968,14.9487,14.9487,23700.0
2009-08-06 11:10:00,23.21,23.25,23.21,23.24,32400.0,14.9487,14.9745,14.9487,14.968,32400.0
2009-08-06 11:15:00,23.24,23.27,23.23,23.25,39600.0,14.968,14.9873,14.9616,14.9745,39600.0
2009-08-06 11:20:00,23.25,23.26,23.23,23.25,12900.0,14.9745,14.9809,14.9616,14.9745,12900.0
2009-08-06 11:25:00,23.25,23.3,23.25,23.29,20700.0,14.9745,15.0067,14.9745,15.0002,20700.0
2009-08-06 11:30:00,23.28,23.28,23.21,23.24,22900.0,14.9938,14.9938,14.9487,14.968,22900.0
2009-08-06 11:35:00,23.23,23.25,23.21,23.24,15100.0,14.9616,14.9745,14.9487,14.968,15100.0
2009-08-06 11:40:00,23.24,23.26,23.23,23.24,25900.0,14.968,14.9809,14.9616,14.968,25900.0
2009-08-06 11:45:00,23.23,23.24,23.21,23.23,23700.0,14.9616,14.968,14.9487,14.9616,23700.0
2009-08-06 11:50:00,23.22,23.24,23.19,23.19,21700.0,14.9551,14.968,14.9358,14.9358,21700.0
2009-08-06 11:55:00,23.2,23.23,23.18,23.23,21900.0,14.9423,14.9616,14.9294,14.9616,21900.0
2009-08-06 12:00:00,23.22,23.23,23.17,23.18,34200.0,14.9551,14.9616,14.9229,14.9294,34200.0
2009-08-06 12:05:00,23.17,23.2,23.15,23.18,31100.0,14.9229,14.9423,14.9101,14.9294,31100.0
2009-08-06 12:10:00,23.17,23.17,23.14,23.17,35700.0,14.9229,14.9229,14.9036,14.9229,35700.0
2009-08-06 12:15:00,23.17,23.21,23.15,23.21,30500.0,14.9229,14.9487,14.9101,14.9487,30500.0
2009-08-06 12:20:00,23.2,23.21,23.19,23.21,22700.0,14.9423,14.9487,14.9358,14.9487,22700.0
2009-08-06 12:25:00,23.21,23.24,23.2,23.2,23900.0,14.9487,14.968,14.9423,14.9423,23900.0
2009-08-06 12:30:00,23.19,23.22,23.18,23.19,35400.0,14.9358,14.9551,14.9294,14.9358,35400.0
2009-08-06 12:35:00,23.18,23.21,23.17,23.2,34500.0,14.9294,14.9487,14.9229,14.9423,34500.0
2009-08-06 12:40:00,23.19,23.25,23.18,23.24,55500.0,14.9358,14.9745,14.9294,14.968,55500.0
2009-08-06 12:45:00,23.24,23.24,23.2,23.22,50400.0,14.968,14.968,14.9423,14.9551,50400.0
2009-08-06 12:50:00,23.22,23.23,23.15,23.21,26700.0,14.9551,14.9616,14.9101,14.9487,26700.0
2009-08-06 12:55:00,23.2,23.22,23.18,23.21,28700.0,14.9423,14.9551,14.9294,14.9487,28700.0
2009-08-06 13:00:00,23.2,23.27,23.2,23.26,48100.0,14.9423,14.9873,14.9423,14.9809,48100.0
2009-08-06 13:05:00,23.26,23.27,23.25,23.27,14100.0,14.9809,14.9873,14.9745,14.9873,14100.0
2009-08-06 13:10:00,23.26,23.33,23.24,23.33,73700.0,14.9809,15.026,14.968,15.026,73700.0
2009-08-06 13:15:00,23.33,23.36,23.33,23.34,40000.0,15.026,15.0453,15.026,15.0324,40000.0
2009-08-06 13:20:00,23.34,23.35,23.33,23.34,40400.0,15.0324,15.0389,15.026,15.0324,40400.0
2009-08-06 13:25:00,23.34,23.36,23.34,23.36,18800.0,15.0324,15.0453,15.0324,15.0453,18800.0
2009-08-06 13:30:00,23.36,23.43,23.35,23.43,43300.0,15.0453,15.0904,15.0389,15.0904,43300.0
2009-08-06 13:35:00,23.43,23.46,23.42,23.46,36600.0,15.0904,15.1097,15.084,15.1097,36600.0
2009-08-06 13:40:00,23.46,23.47,23.39,23.4,62200.0,15.1097,15.1162,15.0646,15.0711,62200.0
2009-08-06 13:45:00,23.4,23.46,23.39,23.46,54200.0,15.0711,15.1097,15.0646,15.1097,54200.0
2009-08-06 13:50:00,23.45,23.47,23.35,23.36,111400.0,15.1033,15.1162,15.0389,15.0453,111400.0
2009-08-06 13:55:00,23.36,23.36,23.33,23.34,77800.0,15.0453,15.0453,15.026,15.0324,77800.0
2009-08-06 14:00:00,23.34,23.34,23.31,23.33,46900.0,15.0324,15.0324,15.0131,15.026,46900.0
2009-08-06 14:05:00,23.33,23.34,23.3,23.33,49200.0,15.026,15.0324,15.0067,15.026,49200.0
2009-08-06 14:10:00,23.33,23.34,23.33,23.34,43900.0,15.026,15.0324,15.026,15.0324,43900.0
2009-08-06 14:15:00,23.34,23.34,23.32,23.33,18500.0,15.0324,15.0324,15.0195,15.026,18500.0
2009-08-06 14:20:00,23.33,23.37,23.31,23.37,47000.0,15.026,15.0517,15.0131,15.0517,47000.0
2009-08-06 14:25:00,23.37,23.41,23.35,23.35,34200.0,15.0517,15.0775,15.0389,15.0389,34200.0
2009-08-06 14:30:00,23.35,23.35,23.29,23.29,64200.0,15.0389,15.0389,15.0002,15.0002,64200.0
2009-08-06 14:35:00,23.3,23.33,23.28,23.29,31400.0,15.0067,15.026,14.9938,15.0002,31400.0
2009-08-06 14:40:00,23.3,23.31,23.29,23.31,32700.0,15.0067,15.0131,15.0002,15.0131,32700.0
2009-08-06 14:45:00,23.3,23.33,23.28,23.32,44300.0,15.0067,15.026,14.9938,15.0195,44300.0
2009-08-06 14:50:00,23.32,23.32,23.3,23.31,23200.0,15.0195,15.0195,15.0067,15.0131,23200.0
2009-08-06 14:55:00,23.32,23.32,23.29,23.29,54100.0,15.0195,15.0195,15.0002,15.0002,54100.0
2009-08-06 15:00:00,23.29,23.31,23.29,23.31,38700.0,15.0002,15.0131,15.0002,15.0131,38700.0
2009-08-06 15:05:00,23.32,23.35,23.3,23.31,43400.0,15.0195,15.0389,15.0067,15.0131,43400.0
2009-08-06 15:10:00,23.31,23.31,23.25,23.27,53500.0,15.0131,15.0131,14.9745,14.9873,53500.0
2009-08-06 15:15:00,23.26,23.3,23.26,23.3,32400.0,14.9809,15.0067,14.9809,15.0067,32400.0
2009-08-06 15:20:00,23.3,23.31,23.29,23.3,81100.0,15.0067,15.0131,15.0002,15.0067,81100.0
2009-08-06 15:25:00,23.3,23.31,23.3,23.3,26000.0,15.0067,15.0131,15.0067,15.0067,26000.0
2009-08-06 15:30:00,23.3,23.31,23.27,23.3,63500.0,15.0067,15.0131,14.9873,15.0067,63500.0
2009-08-06 15:35:00,23.31,23.32,23.29,23.31,78600.0,15.0131,15.0195,15.0002,15.0131,78600.0
2009-08-06 15:40:00,23.31,23.33,23.29,23.33,78000.0,15.0131,15.026,15.0002,15.026,78000.0
2009-08-06 15:45:00,23.33,23.33,23.3,23.31,75000.0,15.026,15.026,15.0067,15.0131,75000.0
2009-08-06 15:50:00,23.31,23.32,23.28,23.31,127300.0,15.0131,15.0195,14.9938,15.0131,127300.0
2009-08-06 15:55:00,23.31,23.31,23.27,23.27,98100.0,15.0131,15.0131,14.9873,14.9873,98100.0
2009-08-07 09:30:00,23.65,23.84,23.54,23.82,24800.0,15.2321,15.3545,15.1612,15.3416,24800.0
2009-08-07 09:35:00,23.82,23.83,23.52,23.53,17800.0,15.3416,15.348,15.1484,15.1548,17800.0
2009-08-07 09:40:00,23.52,23.75,23.52,23.73,27600.0,15.1484,15.2965,15.1484,15.2836,27600.0
2009-08-07 09:45:00,23.75,23.77,23.72,23.75,14600.0,15.2965,15.3094,15.2772,15.2965,14600.0
2009-08-07 09:50:00,23.77,23.83,23.74,23.74,20700.0,15.3094,15.348,15.2901,15.2901,20700.0
2009-08-07 09:55:00,23.74,23.74,23.64,23.64,18900.0,15.2901,15.2901,15.2256,15.2256,18900.0
2009-08-07 10:00:00,23.6,23.61,23.54,23.55,22600.0,15.1999,15.2063,15.1612,15.1677,22600.0
2009-08-07 10:05:00,23.56,23.59,23.52,23.59,24800.0,15.1741,15.1934,15.1484,15.1934,24800.0
2009-08-07 10:10:00,23.59,23.65,23.55,23.55,28700.0,15.1934,15.2321,15.1677,15.1677,28700.0
2009-08-07 10:15:00,23.55,23.56,23.53,23.53,29400.0,15.1677,15.1741,15.1548,15.1548,29400.0
2009-08-07 10:20:00,23.55,23.57,23.5,23.53,33200.0,15.1677,15.1806,15.1355,15.1548,33200.0
2009-08-07 10:25:00,23.53,23.58,23.52,23.55,18300.0,15.1548,15.187,15.1484,15.1677,18300.0
2009-08-07 10:30:00,23.56,23.56,23.49,23.53,46400.0,15.1741,15.1741,15.129,15.1548,46400.0
2009-08-07 10:35:00,23.52,23.65,23.5,23.61,64100.0,15.1484,15.2321,15.1355,15.2063,64100.0
2009-08-07 10:40:00,23.62,23.63,23.59,23.6,14700.0,15.2128,15.2192,15.1934,15.1999,14700.0
2009-08-07 10:45:00,23.6,23.65,23.59,23.62,28300.0,15.1999,15.2321,15.1934,15.2128,28300.0
2009-08-07 10:50:00,23.62,23.63,23.54,23.55,39200.0,15.2128,15.2192,15.1612,15.1677,39200.0
2009-08-07 10:55:00,23.55,23.65,23.55,23.62,31700.0,15.1677,15.2321,15.1677,15.2128,31700.0
2009-08-07 11:00:00,23.62,23.65,23.62,23.65,19800.0,15.2128,15.2321,15.2128,15.2321,19800.0
2009-08-07 11:05:00,23.65,23.65,23.63,23.65,24400.0,15.2321,15.2321,15.2192,15.2321,24400.0
2009-08-07 11:10:00,23.65,23.65,23.63,23.64,15500.0,15.2321,15.2321,15.2192,15.2256,15500.0
2009-08-07 11:15:00,23.65,23.65,23.64,23.64,8500.0,15.2321,15.2321,15.2256,15.2256,8500.0
2009-08-07 11:20:00,23.65,23.69,23.64,23.68,11900.0,15.2321,15.2578,15.2256,15.2514,11900.0
2009-08-07 11:25:00,23.69,23.7,23.68,23.7,8200.0,15.2578,15.2643,15.2514,15.2643,8200.0
2009-08-07 11:30:00,23.7,23.74,23.69,23.73,16900.0,15.2643,15.2901,15.2578,15.2836,16900.0
2009-08-07 11:35:00,23.74,23.77,23.73,23.77,13400.0,15.2901,15.3094,15.2836,15.3094,13400.0
2009-08-07 11:40:00,23.77,23.77,23.71,23.71,11400.0,15.3094,15.3094,15.2707,15.2707,11400.0
2009-08-07 11:45:00,23.72,23.72,23.65,23.65,9400.0,15.2772,15.2772,15.2321,15.2321,9400.0
2009-08-07 11:50:00,23.65,23.66,23.64,23.65,15200.0,15.2321,15.2385,15.2256,15.2321,15200.0
2009-08-07 11:55:00,23.66,23.74,23.65,23.71,30900.0,15.2385,15.2901,15.2321,15.2707,30900.0
2009-08-07 12:00:00,23.71,23.71,23.7,23.71,7400.0,15.2707,15.2707,15.2643,15.2707,7400.0
2009-08-07 12:05:00,23.71,23.72,23.7,23.71,9300.0,15.2707,15.2772,15.2643,15.2707,9300.0
2009-08-07 12:10:00,23.7,23.71,23.7,23.7,5400.0,15.2643,15.2707,15.2643,15.2643,5400.0
2009-08-07 12:15:00,23.7,23.7,23.66,23.67,7700.0,15.2643,15.2643,15.2385,15.245,7700.0
2009-08-07 12:20:00,23.67,23.67,23.65,23.66,11400.0,15.245,15.245,15.2321,15.2385,11400.0
2009-08-07 12:25:00,23.67,23.68,23.66,23.67,10500.0,15.245,15.2514,15.2385,15.245,10500.0
2009-08-07 12:30:00,23.67,23.7,23.66,23.69,16700.0,15.245,15.2643,15.2385,15.2578,16700.0
2009-08-07 12:35:00,23.69,23.71,23.67,23.71,20400.0,15.2578,15.2707,15.245,15.2707,20400.0
2009-08-07 12:40:00,23.71,23.75,23.71,23.75,8100.0,15.2707,15.2965,15.2707,15.2965,8100.0
2009-08-07 12:45:00,23.75,23.78,23.75,23.77,20700.0,15.2965,15.3158,15.2965,15.3094,20700.0
2009-08-07 12:50:00,23.78,23.79,23.77,23.79,17100.0,15.3158,15.3223,15.3094,15.3223,17100.0
2009-08-07 12:55:00,23.79,23.79,23.75,23.77,12700.0,15.3223,15.3223,15.2965,15.3094,12700.0
2009-08-07 13:00:00,23.77,23.78,23.74,23.74,18300.0,15.3094,15.3158,15.2901,15.2901,18300.0
2009-08-07 13:05:00,23.75,23.75,23.74,23.75,2600.0,15.2965,15.2965,15.2901,15.2965,2600.0
2009-08-07 13:10:00,23.75,23.75,23.74,23.74,3500.0,15.2965,15.2965,15.2901,15.2901,3500.0
2009-08-07 13:15:00,23.74,23.75,23.69,23.7,49000.0,15.2901,15.2965,15.2578,15.2643,49000.0
2009-08-07 13:20:00,23.69,23.71,23.69,23.71,16300.0,15.2578,15.2707,15.2578,15.2707,16300.0
2009-08-07 13:25:00,23.71,23.76,23.7,23.76,51300.0,15.2707,15.3029,15.2643,15.3029,51300.0
2009-08-07 13:30:00,23.75,23.77,23.75,23.77,16900.0,15.2965,15.3094,15.2965,15.3094,16900.0
2009-08-07 13:35:00,23.77,23.79,23.76,23.78,16900.0,15.3094,15.3223,15.3029,15.3158,16900.0
2009-08-07 13:40:00,23.78,23.79,23.77,23.78,15100.0,15.3158,15.3223,15.3094,15.3158,15100.0
2009-08-07 13:45:00,23.79,23.79,23.78,23.79,2800.0,15.3223,15.3223,15.3158,15.3223,2800.0
2009-08-07 13:50:00,23.79,23.81,23.78,23.8,50600.0,15.3223,15.3351,15.3158,15.3287,50600.0
2009-08-07 13:55:00,23.81,23.81,23.8,23.81,17300.0,15.3351,15.3351,15.3287,15.3351,17300.0
2009-08-07 14:00:00,23.8,23.81,23.8,23.81,5900.0,15.3287,15.3351,15.3287,15.3351,5900.0
2009-08-07 14:05:00,23.8,23.82,23.8,23.82,26300.0,15.3287,15.3416,15.3287,15.3416,26300.0
2009-08-07 14:10:00,23.83,23.84,23.82,23.84,20600.0,15.348,15.3545,15.3416,15.3545,20600.0
2009-08-07 14:15:00,23.84,23.84,23.82,23.82,38400.0,15.3545,15.3545,15.3416,15.3416,38400.0
2009-08-07 14:20:00,23.82,23.82,23.8,23.8,33700.0,15.3416,15.3416,15.3287,15.3287,33700.0
2009-08-07 14:25:00,23.8,23.8,23.76,23.77,42800.0,15.3287,15.3287,15.3029,15.3094,42800.0
2009-08-07 14:30:00,23.77,23.78,23.76,23.76,30500.0,15.3094,15.3158,15.3029,15.3029,30500.0
2009-08-07 14:35:00,23.76,23.76,23.74,23.75,44600.0,15.3029,15.3029,15.2901,15.2965,44600.0
2009-08-07 14:40:00,23.75,23.76,23.74,23.76,44100.0,15.2965,15.3029,15.2901,15.3029,44100.0
2009-08-07 14:45:00,23.76,23.77,23.74,23.75,21900.0,15.3029,15.3094,15.2901,15.2965,21900.0
2009-08-07 14:50:00,23.75,23.75,23.74,23.75,6000.0,15.2965,15.2965,15.2901,15.2965,6000.0
2009-08-07 14:55:00,23.75,23.75,23.73,23.74,11900.0,15.2965,15.2965,15.2836,15.2901,11900.0
2009-08-07 15:00:00,23.73,23.74,23.71,23.72,22600.0,15.2836,15.2901,15.2707,15.2772,22600.0
2009-08-07 15:05:00,23.73,23.74,23.72,23.72,133600.0,15.2836,15.2901,15.2772,15.2772,133600.0
2009-08-07 15:10:00,23.73,23.76,23.73,23.74,90400.0,15.2836,15.3029,15.2836,15.2901,90400.0
2009-08-07 15:15:00,23.75,23.75,23.73,23.74,37600.0,15.2965,15.2965,15.2836,15.2901,37600.0
2009-08-07 15:20:00,23.73,23.74,23.69,23.72,55000.0,15.2836,15.2901,15.2578,15.2772,55000.0
2009-08-07 15:25:00,23.71,23.72,23.69,23.72,101400.0,15.2707,15.2772,15.2578,15.2772,101400.0
2009-08-07 15:30:00,23.72,23.72,23.67,23.71,45300.0,15.2772,15.2772,15.245,15.2707,45300.0
2009-08-07 15:35:00,23.71,23.74,23.7,23.73,81300.0,15.2707,15.2901,15.2643,15.2836,81300.0
2009-08-07 15:40:00,23.74,23.76,23.73,23.74,28200.0,15.2901,15.3029,15.2836,15.2901,28200.0
2009-08-07 15:45:00,23.74,23.74,23.72,23.74,54400.0,15.2901,15.2901,15.2772,15.2901,54400.0
2009-08-07 15:50:00,23.73,23.76,23.73,23.76,51500.0,15.2836,15.3029,15.2836,15.3029,51500.0
2009-08-07 15:55:00,23.76,23.76,23.72,23.73,110200.0,15.3029,15.3029,15.2772,15.2836,110200.0
2009-08-10 09:30:00,23.67,23.67,23.41,23.41,22100.0,15.245,15.245,15.0775,15.0775,22100.0
2009-08-10 09:35:00,23.42,23.64,23.42,23.52,18700.0,15.084,15.2256,15.084,15.1484,18700.0
2009-08-10 09:40:00,23.55,23.55,23.46,23.46,42700.0,15.1677,15.1677,15.1097,15.1097,42700.0
2009-08-10 09:45:00,23.49,23.5,23.4,23.41,14100.0,15.129,15.1355,15.0711,15.0775,14100.0
2009-08-10 09:50:00,23.44,23.46,23.41,23.44,19300.0,15.0968,15.1097,15.0775,15.0968,19300.0
2009-08-10 09:55:00,23.43,23.47,23.42,23.45,21600.0,15.0904,15.1162,15.084,15.1033,21600.0
2009-08-10 10:00:00,23.45,23.48,23.4,23.43,26000.0,15.1033,15.1226,15.0711,15.0904,26000.0
2009-08-10 10:05:00,23.43,23.49,23.43,23.49,14300.0,15.0904,15.129,15.0904,15.129,14300.0
2009-08-10 10:10:00,23.49,23.56,23.49,23.52,19400.0,15.129,15.1741,15.129,15.1484,19400.0
2009-08-10 10:15:00,23.52,23.55,23.49,23.5,24800.0,15.1484,15.1677,15.129,15.1355,24800.0
2009-08-10 10:20:00,23.49,23.58,23.47,23.56,24800.0,15.129,15.187,15.1162,15.1741,24800.0
2009-08-10 10:25:00,23.57,23.62,23.57,23.62,17700.0,15.1806,15.2128,15.1806,15.2128,17700.0
2009-08-10 10:30:00,23.61,23.63,23.6,23.62,14800.0,15.2063,15.2192,15.1999,15.2128,14800.0
2009-08-10 10:35:00,23.62,23.65,23.61,23.64,26200.0,15.2128,15.2321,15.2063,15.2256,26200.0
2009-08-10 10:40:00,23.63,23.69,23.63,23.66,44200.0,15.2192,15.2578,15.2192,15.2385,44200.0
2009-08-10 10:45:00,23.67,23.68,23.62,23.63,14400.0,15.245,15.2514,15.2128,15.2192,14400.0
2009-08-10 10:50:00,23.62,23.71,23.61,23.63,36200.0,15.2128,15.2707,15.2063,15.2192,36200.0
2009-08-10 10:55:00,23.64,23.66,23.61,23.63,13300.0,15.2256,15.2385,15.2063,15.2192,13300.0
2009-08-10 11:00:00,23.63,23.66,23.61,23.66,11600.0,15.2192,15.2385,15.2063,15.2385,11600.0
2009-08-10 11:05:00,23.67,23.67,23.64,23.66,18900.0,15.245,15.245,15.2256,15.2385,18900.0
2009-08-10 11:10:00,23.66,23.7,23.65,23.66,19300.0,15.2385,15.2643,15.2321,15.2385,19300.0
2009-08-10 11:15:00,23.66,23.67,23.65,23.65,16700.0,15.2385,15.245,15.2321,15.2321,16700.0
2009-08-10 11:20:00,23.65,23.65,23.63,23.64,7000.0,15.2321,15.2321,15.2192,15.2256,7000.0
2009-08-10 11:25:00,23.64,23.64,23.62,23.63,20500.0,15.2256,15.2256,15.2128,15.2192,20500.0
2009-08-10 11:30:00,23.63,23.65,23.63,23.65,14800.0,15.2192,15.2321,15.2192,15.2321,14800.0
2009-08-10 11:35:00,23.65,23.66,23.64,23.66,6100.0,15.2321,15.2385,15.2256,15.2385,6100.0
2009-08-10 11:40:00,23.66,23.66,23.64,23.65,4600.0,15.2385,15.2385,15.2256,15.2321,4600.0
2009-08-10 11:45:00,23.64,23.65,23.63,23.64,18800.0,15.2256,15.2321,15.2192,15.2256,18800.0
2009-08-10 11:50:00,23.64,23.67,23.63,23.64,13000.0,15.2256,15.245,15.2192,15.2256,13000.0
2009-08-10 11:55:00,23.63,23.64,23.58,23.59,63900.0,15.2192,15.2256,15.187,15.1934,63900.0
2009-08-10 12:00:00,23.58,23.59,23.57,23.58,10900.0,15.187,15.1934,15.1806,15.187,10900.0
2009-08-10 12:05:00,23.57,23.61,23.57,23.6,17000.0,15.1806,15.2063,15.1806,15.1999,17000.0
2009-08-10 12:10:00,23.61,23.61,23.6,23.61,8100.0,15.2063,15.2063,15.1999,15.2063,8100.0
2009-08-10 12:15:00,23.6,23.66,23.6,23.66,22400.0,15.1999,15.2385,15.1999,15.2385,22400.0
2009-08-10 12:20:00,23.66,23.66,23.64,23.65,13700.0,15.2385,15.2385,15.2256,15.2321,13700.0
2009-08-10 12:25:00,23.65,23.65,23.6,23.61,21100.0,15.2321,15.2321,15.1999,15.2063,21100.0
2009-08-10 12:30:00,23.6,23.6,23.56,23.57,53500.0,15.1999,15.1999,15.1741,15.1806,53500.0
2009-08-10 12:35:00,23.57,23.63,23.57,23.59,78100.0,15.1806,15.2192,15.1806,15.1934,78100.0
2009-08-10 12:40:00,23.59,23.65,23.59,23.61,69200.0,15.1934,15.2321,15.1934,15.2063,69200.0
2009-08-10 12:45:00,23.61,23.66,23.59,23.65,101700.0,15.2063,15.2385,15.1934,15.2321,101700.0
2009-08-10 12:50:00,23.64,23.65,23.63,23.63,30900.0,15.2256,15.2321,15.2192,15.2192,30900.0
2009-08-10 12:55:00,23.63,23.64,23.63,23.64,3000.0,15.2192,15.2256,15.2192,15.2256,3000.0
2009-08-10 13:00:00,23.63,23.64,23.6,23.63,50800.0,15.2192,15.2256,15.1999,15.2192,50800.0
2009-08-10 13:05:00,23.62,23.64,23.57,23.6,71900.0,15.2128,15.2256,15.1806,15.1999,71900.0
2009-08-10 13:10:00,23.6,23.61,23.59,23.61,31700.0,15.1999,15.2063,15.1934,15.2063,31700.0
2009-08-10 13:15:00,23.61,23.61,23.58,23.58,14700.0,15.2063,15.2063,15.187,15.187,14700.0
2009-08-10 13:20:00,23.59,23.61,23.58,23.6,29300.0,15.1934,15.2063,15.187,15.1999,29300.0
2009-08-10 13:25:00,23.59,23.61,23.58,23.61,31300.0,15.1934,15.2063,15.187,15.2063,31300.0
2009-08-10 13:30:00,23.61,23.67,23.61,23.64,78300.0,15.2063,15.245,15.2063,15.2256,78300.0
2009-08-10 13:35:00,23.65,23.66,23.64,23.65,13400.0,15.2321,15.2385,15.2256,15.2321,13400.0
2009-08-10 13:40:00,23.66,23.69,23.65,23.69,11900.0,15.2385,15.2578,15.2321,15.2578,11900.0
2009-08-10 13:45:00,23.68,23.7,23.67,23.7,19600.0,15.2514,15.2643,15.245,15.2643,19600.0
2009-08-10 13:50:00,23.7,23.71,23.69,23.7,16400.0,15.2643,15.2707,15.2578,15.2643,16400.0
2009-08-10 13:55:00,23.71,23.71,23.7,23.71,16700.0,15.2707,15.2707,15.2643,15.2707,16700.0
2009-08-10 14:00:00,23.71,23.75,23.7,23.72,81700.0,15.2707,15.2965,15.2643,15.2772,81700.0
2009-08-10 14:05:00,23.73,23.75,23.72,23.73,33600.0,15.2836,15.2965,15.2772,15.2836,33600.0
2009-08-10 14:10:00,23.72,23.73,23.66,23.67,16300.0,15.2772,15.2836,15.2385,15.245,16300.0
2009-08-10 14:15:00,23.66,23.66,23.62,23.63,19900.0,15.2385,15.2385,15.2128,15.2192,19900.0
2009-08-10 14:20:00,23.63,23.67,23.62,23.67,37700.0,15.2192,15.245,15.2128,15.245,37700.0
2009-08-10 14:25:00,23.67,23.68,23.67,23.68,11100.0,15.245,15.2514,15.245,15.2514,11100.0
2009-08-10 14:30:00,23.68,23.68,23.67,23.68,1800.0,15.2514,15.2514,15.245,15.2514,1800.0
2009-08-10 14:35:00,23.67,23.71,23.67,23.71,17700.0,15.245,15.2707,15.245,15.2707,17700.0
2009-08-10 14:40:00,23.71,23.75,23.68,23.74,46800.0,15.2707,15.2965,15.2514,15.2901,46800.0
2009-08-10 14:45:00,23.75,23.77,23.74,23.75,51200.0,15.2965,15.3094,15.2901,15.2965,51200.0
2009-08-10 14:50:00,23.75,23.76,23.7,23.75,62900.0,15.2965,15.3029,15.2643,15.2965,62900.0
2009-08-10 14:55:00,23.74,23.78,23.74,23.75,18900.0,15.2901,15.3158,15.2901,15.2965,18900.0
2009-08-10 15:00:00,23.75,23.84,23.75,23.81,40100.0,15.2965,15.3545,15.2965,15.3351,40100.0
2009-08-10 15:05:00,23.8,23.81,23.75,23.79,25800.0,15.3287,15.3351,15.2965,15.3223,25800.0
2009-08-10 15:10:00,23.78,23.79,23.76,23.77,20200.0,15.3158,15.3223,15.3029,15.3094,20200.0
2009-08-10 15:15:00,23.77,23.78,23.76,23.76,13300.0,15.3094,15.3158,15.3029,15.3029,13300.0
2009-08-10 15:20:00,23.76,23.82,23.75,23.8,68400.0,15.3029,15.3416,15.2965,15.3287,68400.0
2009-08-10 15:25:00,23.81,23.81,23.78,23.78,27300.0,15.3351,15.3351,15.3158,15.3158,27300.0
2009-08-10 15:30:00,23.78,23.86,23.78,23.8,111700.0,15.3158,15.3673,15.3158,15.3287,111700.0
2009-08-10 15:35:00,23.81,23.83,23.77,23.8,39800.0,15.3351,15.348,15.3094,15.3287,39800.0
2009-08-10 15:40:00,23.8,23.81,23.77,23.78,34600.0,15.3287,15.3351,15.3094,15.3158,34600.0
2009-08-10 15:45:00,23.79,23.87,23.79,23.86,67000.0,15.3223,15.3738,15.3223,15.3673,67000.0
2009-08-10 15:50:00,23.86,23.88,23.82,23.83,65700.0,15.3673,15.3802,15.3416,15.348,65700.0
2009-08-10 15:55:00,23.83,23.85,23.81,23.84,111300.0,15.348,15.3609,15.3351,15.3545,111300.0
2009-08-11 09:30:00,23.71,23.78,23.7,23.71,16100.0,15.2707,15.3158,15.2643,15.2707,16100.0
2009-08-11 09:35:00,23.71,23.78,23.71,23.72,43000.0,15.2707,15.3158,15.2707,15.2772,43000.0
2009-08-11 09:40:00,23.72,23.74,23.63,23.71,36500.0,15.2772,15.2901,15.2192,15.2707,36500.0
2009-08-11 09:45:00,23.71,23.72,23.48,23.55,30700.0,15.2707,15.2772,15.1226,15.1677,30700.0
2009-08-11 09:50:00,23.57,23.66,23.55,23.66,58400.0,15.1806,15.2385,15.1677,15.2385,58400.0
2009-08-11 09:55:00,23.65,23.78,23.64,23.74,134600.0,15.2321,15.3158,15.2256,15.2901,134600.0
2009-08-11 10:00:00,23.73,23.75,23.71,23.72,111800.0,15.2836,15.2965,15.2707,15.2772,111800.0
2009-08-11 10:05:00,23.72,23.9,23.7,23.86,112000.0,15.2772,15.3931,15.2643,15.3673,112000.0
2009-08-11 10:10:00,23.86,23.98,23.84,23.95,57900.0,15.3673,15.4446,15.3545,15.4253,57900.0
2009-08-11 10:15:00,23.94,23.97,23.93,23.95,33600.0,15.4189,15.4382,15.4124,15.4253,33600.0
2009-08-11 10:20:00,23.94,23.98,23.94,23.97,36400.0,15.4189,15.4446,15.4189,15.4382,36400.0
2009-08-11 10:25:00,23.97,23.97,23.91,23.96,57900.0,15.4382,15.4382,15.3995,15.4317,57900.0
2009-08-11 10:30:00,23.95,24.0,23.95,24.0,31900.0,15.4253,15.4575,15.4253,15.4575,31900.0
2009-08-11 10:35:00,23.99,24.05,23.99,24.02,69100.0,15.4511,15.4897,15.4511,15.4704,69100.0
2009-08-11 10:40:00,24.02,24.03,24.0,24.0,27200.0,15.4704,15.4768,15.4575,15.4575,27200.0
2009-08-11 10:45:00,24.0,24.01,24.0,24.0,32300.0,15.4575,15.4639,15.4575,15.4575,32300.0
2009-08-11 10:50:00,24.0,24.04,24.0,24.03,34200.0,15.4575,15.4833,15.4575,15.4768,34200.0
2009-08-11 10:55:00,24.03,24.1,24.02,24.1,45500.0,15.4768,15.5219,15.4704,15.5219,45500.0
2009-08-11 11:00:00,24.1,24.11,24.02,24.02,45100.0,15.5219,15.5284,15.4704,15.4704,45100.0
2009-08-11 11:05:00,24.02,24.02,23.98,23.98,39700.0,15.4704,15.4704,15.4446,15.4446,39700.0
2009-08-11 11:10:00,23.98,24.01,23.95,23.95,25500.0,15.4446,15.4639,15.4253,15.4253,25500.0
2009-08-11 11:15:00,23.95,23.97,23.87,23.87,88300.0,15.4253,15.4382,15.3738,15.3738,88300.0
2009-08-11 11:20:00,23.88,23.98,23.88,23.97,56800.0,15.3802,15.4446,15.3802,15.4382,56800.0
2009-08-11 11:25:00,23.96,23.98,23.95,23.97,19500.0,15.4317,15.4446,15.4253,15.4382,19500.0
2009-08-11 11:30:00,23.97,23.98,23.91,23.91,12900.0,15.4382,15.4446,15.3995,15.3995,12900.0
2009-08-11 11:35:00,23.92,23.92,23.85,23.85,21600.0,15.406,15.406,15.3609,15.3609,21600.0
2009-08-11 11:40:00,23.85,23.88,23.85,23.87,19800.0,15.3609,15.3802,15.3609,15.3738,19800.0
2009-08-11 11:45:00,23.88,23.88,23.83,23.83,22500.0,15.3802,15.3802,15.348,15.348,22500.0
2009-08-11 11:50:00,23.83,23.83,23.79,23.8,23000.0,15.348,15.348,15.3223,15.3287,23000.0
2009-08-11 11:55:00,23.8,23.81,23.8,23.8,17700.0,15.3287,15.3351,15.3287,15.3287,17700.0
2009-08-11 12:00:00,23.8,23.81,23.77,23.79,154400.0,15.3287,15.3351,15.3094,15.3223,154400.0
2009-08-11 12:05:00,23.8,23.85,23.8,23.85,128000.0,15.3287,15.3609,15.3287,15.3609,128000.0
2009-08-11 12:10:00,23.86,23.87,23.85,23.86,3200.0,15.3673,15.3738,15.3609,15.3673,3200.0
2009-08-11 12:15:00,23.86,23.91,23.86,23.91,17700.0,15.3673,15.3995,15.3673,15.3995,17700.0
2009-08-11 12:20:00,23.9,23.9,23.83,23.83,22100.0,15.3931,15.3931,15.348,15.348,22100.0
2009-08-11 12:25:00,23.82,23.82,23.8,23.8,9300.0,15.3416,15.3416,15.3287,15.3287,9300.0
2009-08-11 12:30:00,23.8,23.81,23.8,23.8,7600.0,15.3287,15.3351,15.3287,15.3287,7600.0
2009-08-11 12:35:00,23.8,23.81,23.79,23.8,25000.0,15.3287,15.3351,15.3223,15.3287,25000.0
2009-08-11 12:40:00,23.8,23.81,23.8,23.8,11300.0,15.3287,15.3351,15.3287,15.3287,11300.0
2009-08-11 12:45:00,23.8,23.85,23.8,23.82,45700.0,15.3287,15.3609,15.3287,15.3416,45700.0
2009-08-11 12:50:00,23.81,23.84,23.8,23.83,66900.0,15.3351,15.3545,15.3287,15.348,66900.0
2009-08-11 12:55:00,23.83,23.84,23.83,23.83,1700.0,15.348,15.3545,15.348,15.348,1700.0
2009-08-11 13:00:00,23.84,23.89,23.82,23.84,43400.0,15.3545,15.3867,15.3416,15.3545,43400.0
2009-08-11 13:05:00,23.84,23.85,23.82,23.83,15800.0,15.3545,15.3609,15.3416,15.348,15800.0
2009-08-11 13:10:00,23.82,23.84,23.8,23.81,37200.0,15.3416,15.3545,15.3287,15.3351,37200.0
2009-08-11 13:15:00,23.81,23.84,23.81,23.82,29800.0,15.3351,15.3545,15.3351,15.3416,29800.0
2009-08-11 13:20:00,23.82,23.83,23.81,23.81,14900.0,15.3416,15.348,15.3351,15.3351,14900.0
2009-08-11 13:25:00,23.81,23.83,23.8,23.8,19900.0,15.3351,15.348,15.3287,15.3287,19900.0
2009-08-11 13:30:00,23.81,23.84,23.81,23.84,15100.0,15.3351,15.3545,15.3351,15.3545,15100.0
2009-08-11 13:35:00,23.83,23.84,23.82,23.83,16800.0,15.348,15.3545,15.3416,15.348,16800.0
2009-08-11 13:40:00,23.82,23.84,23.82,23.84,5300.0,15.3416,15.3545,15.3416,15.3545,5300.0
2009-08-11 13:45:00,23.84,23.86,23.84,23.85,8000.0,15.3545,15.3673,15.3545,15.3609,8000.0
2009-08-11 13:50:00,23.85,23.91,23.85,23.9,15600.0,15.3609,15.3995,15.3609,15.3931,15600.0
2009-08-11 13:55:00,23.9,23.9,23.87,23.87,7600.0,15.3931,15.3931,15.3738,15.3738,7600.0
2009-08-11 14:00:00,23.88,23.89,23.86,23.89,23800.0,15.3802,15.3867,15.3673,15.3867,23800.0
2009-08-11 14:05:00,23.88,23.95,23.87,23.93,23200.0,15.3802,15.4253,15.3738,15.4124,23200.0
2009-08-11 14:10:00,23.94,23.97,23.92,23.92,24300.0,15.4189,15.4382,15.406,15.406,24300.0
2009-08-11 14:15:00,23.93,23.93,23.87,23.87,44300.0,15.4124,15.4124,15.3738,15.3738,44300.0
2009-08-11 14:20:00,23.87,23.87,23.86,23.86,8000.0,15.3738,15.3738,15.3673,15.3673,8000.0
2009-08-11 14:25:00,23.86,23.87,23.82,23.84,24300.0,15.3673,15.3738,15.3416,15.3545,24300.0
2009-08-11 14:30:00,23.85,23.85,23.83,23.83,9200.0,15.3609,15.3609,15.348,15.348,9200.0
2009-08-11 14:35:00,23.83,23.83,23.82,23.82,7700.0,15.348,15.348,15.3416,15.3416,7700.0
2009-08-11 14:40:00,23.82,23.83,23.82,23.82,11900.0,15.3416,15.348,15.3416,15.3416,11900.0
2009-08-11 14:45:00,23.82,23.85,23.81,23.84,32000.0,15.3416,15.3609,15.3351,15.3545,32000.0
2009-08-11 14:50:00,23.84,23.89,23.84,23.89,31300.0,15.3545,15.3867,15.3545,15.3867,31300.0
2009-08-11 14:55:00,23.9,23.9,23.87,23.9,16700.0,15.3931,15.3931,15.3738,15.3931,16700.0
2009-08-11 15:00:00,23.9,23.93,23.88,23.92,24900.0,15.3931,15.4124,15.3802,15.406,24900.0
2009-08-11 15:05:00,23.92,23.93,23.87,23.87,32800.0,15.406,15.4124,15.3738,15.3738,32800.0
2009-08-11 15:10:00,23.88,23.9,23.86,23.89,49300.0,15.3802,15.3931,15.3673,15.3867,49300.0
2009-08-11 15:15:00,23.88,23.88,23.86,23.87,14900.0,15.3802,15.3802,15.3673,15.3738,14900.0
2009-08-11 15:20:00,23.87,23.88,23.85,23.87,29000.0,15.3738,15.3802,15.3609,15.3738,29000.0
2009-08-11 15:25:00,23.87,23.91,23.87,23.89,38600.0,15.3738,15.3995,15.3738,15.3867,38600.0
2009-08-11 15:30:00,23.9,23.9,23.86,23.87,26500.0,15.3931,15.3931,15.3673,15.3738,26500.0
2009-08-11 15:35:00,23.86,23.91,23.86,23.9,58900.0,15.3673,15.3995,15.3673,15.3931,58900.0
2009-08-11 15:40:00,23.9,23.95,23.86,23.95,125600.0,15.3931,15.4253,15.3673,15.4253,125600.0
2009-08-11 15:45:00,23.95,23.95,23.9,23.93,49800.0,15.4253,15.4253,15.3931,15.4124,49800.0
2009-08-11 15:50:00,23.92,23.93,23.89,23.9,118300.0,15.406,15.4124,15.3867,15.3931,118300.0
2009-08-11 15:55:00,23.91,23.93,23.86,23.88,172800.0,15.3995,15.4124,15.3673,15.3802,172800.0
2009-08-12 09:30:00,23.96,24.38,23.91,24.37,67100.0,15.4317,15.7023,15.3995,15.6958,67100.0
2009-08-12 09:35:00,24.36,24.5,24.13,24.15,95100.0,15.6894,15.7795,15.5412,15.5541,95100.0
2009-08-12 09:40:00,24.14,24.26,24.05,24.07,59800.0,15.5477,15.625,15.4897,15.5026,59800.0
2009-08-12 09:45:00,24.07,24.12,23.98,24.01,60300.0,15.5026,15.5348,15.4446,15.4639,60300.0
2009-08-12 09:50:00,24.01,24.11,23.99,24.0,48200.0,15.4639,15.5284,15.4511,15.4575,48200.0
2009-08-12 09:55:00,24.0,24.06,23.99,24.06,48400.0,15.4575,15.4962,15.4511,15.4962,48400.0
2009-08-12 10:00:00,24.06,24.25,24.06,24.15,51100.0,15.4962,15.6185,15.4962,15.5541,51100.0
2009-08-12 10:05:00,24.15,24.23,24.14,24.23,27800.0,15.5541,15.6056,15.5477,15.6056,27800.0
2009-08-12 10:10:00,24.22,24.37,24.22,24.28,82300.0,15.5992,15.6958,15.5992,15.6378,82300.0
2009-08-12 10:15:00,24.28,24.44,24.25,24.38,157200.0,15.6378,15.7409,15.6185,15.7023,157200.0
2009-08-12 10:20:00,24.39,24.42,24.27,24.38,146600.0,15.7087,15.728,15.6314,15.7023,146600.0
2009-08-12 10:25:00,24.37,24.39,24.33,24.35,43800.0,15.6958,15.7087,15.67,15.6829,43800.0
2009-08-12 10:30:00,24.36,24.41,24.32,24.38,25100.0,15.6894,15.7216,15.6636,15.7023,25100.0
2009-08-12 10:35:00,24.37,24.44,24.23,24.44,46700.0,15.6958,15.7409,15.6056,15.7409,46700.0
2009-08-12 10:40:00,24.44,24.45,24.38,24.39,44700.0,15.7409,15.7473,15.7023,15.7087,44700.0
2009-08-12 10:45:00,24.37,24.4,24.36,24.4,7800.0,15.6958,15.7151,15.6894,15.7151,7800.0
2009-08-12 10:50:00,24.39,24.48,24.38,24.46,105600.0,15.7087,15.7667,15.7023,15.7538,105600.0
2009-08-12 10:55:00,24.46,24.46,24.41,24.42,11000.0,15.7538,15.7538,15.7216,15.728,11000.0
2009-08-12 11:00:00,24.41,24.45,24.39,24.39,26300.0,15.7216,15.7473,15.7087,15.7087,26300.0
2009-08-12 11:05:00,24.4,24.4,24.35,24.38,33300.0,15.7151,15.7151,15.6829,15.7023,33300.0
2009-08-12 11:10:00,24.38,24.39,24.38,24.39,12600.0,15.7023,15.7087,15.7023,15.7087,12600.0
2009-08-12 11:15:00,24.39,24.47,24.38,24.47,28600.0,15.7087,15.7602,15.7023,15.7602,28600.0
2009-08-12 11:20:00,24.47,24.5,24.46,24.48,18100.0,15.7602,15.7795,15.7538,15.7667,18100.0
2009-08-12 11:25:00,24.48,24.53,24.48,24.51,44600.0,15.7667,15.7989,15.7667,15.786,44600.0
2009-08-12 11:30:00,24.51,24.58,24.51,24.57,46500.0,15.786,15.8311,15.786,15.8246,46500.0
2009-08-12 11:35:00,24.58,24.58,24.55,24.56,26600.0,15.8311,15.8311,15.8117,15.8182,26600.0
2009-08-12 11:40:00,24.56,24.58,24.54,24.56,22700.0,15.8182,15.8311,15.8053,15.8182,22700.0
2009-08-12 11:45:00,24.55,24.62,24.55,24.59,40200.0,15.8117,15.8568,15.8117,15.8375,40200.0
2009-08-12 11:50:00,24.58,24.59,24.55,24.56,16000.0,15.8311,15.8375,15.8117,15.8182,16000.0
2009-08-12 11:55:00,24.55,24.57,24.53,24.56,16600.0,15.8117,15.8246,15.7989,15.8182,16600.0
2009-08-12 12:00:00,24.56,24.57,24.51,24.51,15800.0,15.8182,15.8246,15.786,15.786,15800.0
2009-08-12 12:05:00,24.51,24.51,24.48,24.49,20000.0,15.786,15.786,15.7667,15.7731,20000.0
2009-08-12 12:10:00,24.49,24.5,24.47,24.47,12000.0,15.7731,15.7795,15.7602,15.7602,12000.0
2009-08-12 12:15:00,24.48,24.48,24.44,24.44,11100.0,15.7667,15.7667,15.7409,15.7409,11100.0
2009-08-12 12:20:00,24.44,24.46,24.42,24.45,16400.0,15.7409,15.7538,15.728,15.7473,16400.0
2009-08-12 12:25:00,24.46,24.46,24.43,24.44,11800.0,15.7538,15.7538,15.7345,15.7409,11800.0
2009-08-12 12:30:00,24.44,24.45,24.41,24.41,16300.0,15.7409,15.7473,15.7216,15.7216,16300.0
2009-08-12 12:35:00,24.41,24.45,24.41,24.43,21700.0,15.7216,15.7473,15.7216,15.7345,21700.0
2009-08-12 12:40:00,24.43,24.46,24.41,24.44,21000.0,15.7345,15.7538,15.7216,15.7409,21000.0
2009-08-12 12:45:00,24.44,24.45,24.43,24.43,17700.0,15.7409,15.7473,15.7345,15.7345,17700.0
2009-08-12 12:50:00,24.43,24.54,24.43,24.52,31200.0,15.7345,15.8053,15.7345,15.7924,31200.0
2009-08-12 12:55:00,24.52,24.55,24.51,24.54,14300.0,15.7924,15.8117,15.786,15.8053,14300.0
2009-08-12 13:00:00,24.54,24.55,24.47,24.5,25500.0,15.8053,15.8117,15.7602,15.7795,25500.0
2009-08-12 13:05:00,24.49,24.54,24.49,24.53,7900.0,15.7731,15.8053,15.7731,15.7989,7900.0
2009-08-12 13:10:00,24.54,24.58,24.52,24.52,21200.0,15.8053,15.8311,15.7924,15.7924,21200.0
2009-08-12 13:15:00,24.53,24.55,24.51,24.53,15900.0,15.7989,15.8117,15.786,15.7989,15900.0
2009-08-12 13:20:00,24.53,24.54,24.51,24.53,12200.0,15.7989,15.8053,15.786,15.7989,12200.0
2009-08-12 13:25:00,24.54,24.54,24.52,24.52,8400.0,15.8053,15.8053,15.7924,15.7924,8400.0
2009-08-12 13:30:00,24.52,24.52,24.49,24.5,12800.0,15.7924,15.7924,15.7731,15.7795,12800.0
2009-08-12 13:35:00,24.51,24.52,24.48,24.48,13300.0,15.786,15.7924,15.7667,15.7667,13300.0
2009-08-12 13:40:00,24.48,24.49,24.46,24.46,14800.0,15.7667,15.7731,15.7538,15.7538,14800.0
2009-08-12 13:45:00,24.45,24.52,24.44,24.51,14000.0,15.7473,15.7924,15.7409,15.786,14000.0
2009-08-12 13:50:00,24.51,24.52,24.49,24.5,9100.0,15.786,15.7924,15.7731,15.7795,9100.0
2009-08-12 13:55:00,24.5,24.52,24.47,24.51,16300.0,15.7795,15.7924,15.7602,15.786,16300.0
2009-08-12 14:00:00,24.51,24.52,24.49,24.49,10600.0,15.786,15.7924,15.7731,15.7731,10600.0
2009-08-12 14:05:00,24.5,24.52,24.47,24.5,12100.0,15.7795,15.7924,15.7602,15.7795,12100.0
2009-08-12 14:10:00,24.49,24.52,24.49,24.52,11300.0,15.7731,15.7924,15.7731,15.7924,11300.0
2009-08-12 14:15:00,24.51,24.59,24.4,24.46,54400.0,15.786,15.8375,15.7151,15.7538,54400.0
2009-08-12 14:20:00,24.47,24.58,24.43,24.47,44100.0,15.7602,15.8311,15.7345,15.7602,44100.0
2009-08-12 14:25:00,24.49,24.51,24.4,24.4,48500.0,15.7731,15.786,15.7151,15.7151,48500.0
2009-08-12 14:30:00,24.39,24.45,24.35,24.42,58700.0,15.7087,15.7473,15.6829,15.728,58700.0
2009-08-12 14:35:00,24.42,24.44,24.35,24.37,39100.0,15.728,15.7409,15.6829,15.6958,39100.0
2009-08-12 14:40:00,24.36,24.42,24.33,24.36,29200.0,15.6894,15.728,15.67,15.6894,29200.0
2009-08-12 14:45:00,24.36,24.44,24.36,24.43,29900.0,15.6894,15.7409,15.6894,15.7345,29900.0
2009-08-12 14:50:00,24.43,24.61,24.41,24.6,38800.0,15.7345,15.8504,15.7216,15.8439,38800.0
2009-08-12 14:55:00,24.6,24.66,24.58,24.65,48400.0,15.8439,15.8826,15.8311,15.8761,48400.0
2009-08-12 15:00:00,24.65,24.72,24.61,24.61,47600.0,15.8761,15.9212,15.8504,15.8504,47600.0
2009-08-12 15:05:00,24.62,24.63,24.59,24.61,34600.0,15.8568,15.8633,15.8375,15.8504,34600.0
2009-08-12 15:10:00,24.6,24.63,24.58,24.61,29000.0,15.8439,15.8633,15.8311,15.8504,29000.0
2009-08-12 15:15:00,24.6,24.63,24.59,24.59,26500.0,15.8439,15.8633,15.8375,15.8375,26500.0
2009-08-12 15:20:00,24.59,24.66,24.56,24.64,43800.0,15.8375,15.8826,15.8182,15.8697,43800.0
2009-08-12 15:25:00,24.64,24.64,24.59,24.61,32400.0,15.8697,15.8697,15.8375,15.8504,32400.0
2009-08-12 15:30:00,24.61,24.64,24.59,24.63,34600.0,15.8504,15.8697,15.8375,15.8633,34600.0
2009-08-12 15:35:00,24.63,24.67,24.6,24.63,40300.0,15.8633,15.889,15.8439,15.8633,40300.0
2009-08-12 15:40:00,24.64,24.67,24.52,24.54,118000.0,15.8697,15.889,15.7924,15.8053,118000.0
2009-08-12 15:45:00,24.54,24.56,24.46,24.5,55900.0,15.8053,15.8182,15.7538,15.7795,55900.0
2009-08-12 15:50:00,24.5,24.5,24.37,24.37,121600.0,15.7795,15.7795,15.6958,15.6958,121600.0
2009-08-12 15:55:00,24.37,24.42,24.37,24.39,168800.0,15.6958,15.728,15.6958,15.7087,168800.0
2009-08-13 09:30:00,24.54,24.54,24.38,24.5,67600.0,15.8053,15.8053,15.7023,15.7795,67600.0
2009-08-13 09:35:00,24.5,24.78,24.5,24.77,58300.0,15.7795,15.9599,15.7795,15.9534,58300.0
2009-08-13 09:40:00,24.77,24.77,24.66,24.7,38700.0,15.9534,15.9534,15.8826,15.9084,38700.0
2009-08-13 09:45:00,24.71,24.8,24.66,24.68,50700.0,15.9148,15.9728,15.8826,15.8955,50700.0
2009-08-13 09:50:00,24.68,24.69,24.45,24.49,29800.0,15.8955,15.9019,15.7473,15.7731,29800.0
2009-08-13 09:55:00,24.49,24.59,24.42,24.58,43700.0,15.7731,15.8375,15.728,15.8311,43700.0
2009-08-13 10:00:00,24.57,24.74,24.57,24.73,68200.0,15.8246,15.9341,15.8246,15.9277,68200.0
2009-08-13 10:05:00,24.73,24.78,24.63,24.64,28000.0,15.9277,15.9599,15.8633,15.8697,28000.0
2009-08-13 10:10:00,24.64,24.75,24.64,24.71,63800.0,15.8697,15.9406,15.8697,15.9148,63800.0
2009-08-13 10:15:00,24.71,24.75,24.66,24.68,28800.0,15.9148,15.9406,15.8826,15.8955,28800.0
2009-08-13 10:20:00,24.69,24.75,24.67,24.75,76500.0,15.9019,15.9406,15.889,15.9406,76500.0
2009-08-13 10:25:00,24.75,24.75,24.65,24.66,27900.0,15.9406,15.9406,15.8761,15.8826,27900.0
2009-08-13 10:30:00,24.66,24.67,24.64,24.65,72600.0,15.8826,15.889,15.8697,15.8761,72600.0
2009-08-13 10:35:00,24.66,24.76,24.65,24.75,47500.0,15.8826,15.947,15.8761,15.9406,47500.0
2009-08-13 10:40:00,24.74,24.74,24.61,24.64,33400.0,15.9341,15.9341,15.8504,15.8697,33400.0
2009-08-13 10:45:00,24.64,24.65,24.61,24.62,15200.0,15.8697,15.8761,15.8504,15.8568,15200.0
2009-08-13 10:50:00,24.62,24.7,24.61,24.7,23800.0,15.8568,15.9084,15.8504,15.9084,23800.0
2009-08-13 10:55:00,24.69,24.73,24.69,24.72,31800.0,15.9019,15.9277,15.9019,15.9212,31800.0
2009-08-13 11:00:00,24.72,24.74,24.67,24.71,21500.0,15.9212,15.9341,15.889,15.9148,21500.0
2009-08-13 11:05:00,24.72,24.73,24.65,24.67,12700.0,15.9212,15.9277,15.8761,15.889,12700.0
2009-08-13 11:10:00,24.66,24.66,24.57,24.58,34100.0,15.8826,15.8826,15.8246,15.8311,34100.0
2009-08-13 11:15:00,24.57,24.57,24.54,24.54,9500.0,15.8246,15.8246,15.8053,15.8053,9500.0
2009-08-13 11:20:00,24.55,24.55,24.5,24.53,37300.0,15.8117,15.8117,15.7795,15.7989,37300.0
2009-08-13 11:25:00,24.53,24.61,24.52,24.59,26100.0,15.7989,15.8504,15.7924,15.8375,26100.0
2009-08-13 11:30:00,24.6,24.6,24.56,24.56,5500.0,15.8439,15.8439,15.8182,15.8182,5500.0
2009-08-13 11:35:00,24.57,24.57,24.54,24.56,21400.0,15.8246,15.8246,15.8053,15.8182,21400.0
2009-08-13 11:40:00,24.57,24.6,24.55,24.6,10900.0,15.8246,15.8439,15.8117,15.8439,10900.0
2009-08-13 11:45:00,24.6,24.6,24.59,24.6,3500.0,15.8439,15.8439,15.8375,15.8439,3500.0
2009-08-13 11:50:00,24.6,24.6,24.59,24.6,6200.0,15.8439,15.8439,15.8375,15.8439,6200.0
2009-08-13 11:55:00,24.6,24.62,24.59,24.6,20000.0,15.8439,15.8568,15.8375,15.8439,20000.0
2009-08-13 12:00:00,24.6,24.62,24.59,24.62,14200.0,15.8439,15.8568,15.8375,15.8568,14200.0
2009-08-13 12:05:00,24.62,24.65,24.61,24.62,19500.0,15.8568,15.8761,15.8504,15.8568,19500.0
2009-08-13 12:10:00,24.62,24.64,24.6,24.64,12500.0,15.8568,15.8697,15.8439,15.8697,12500.0
2009-08-13 12:15:00,24.64,24.66,24.63,24.65,17200.0,15.8697,15.8826,15.8633,15.8761,17200.0
2009-08-13 12:20:00,24.64,24.65,24.62,24.62,8700.0,15.8697,15.8761,15.8568,15.8568,8700.0
2009-08-13 12:25:00,24.61,24.63,24.58,24.61,7400.0,15.8504,15.8633,15.8311,15.8504,7400.0
2009-08-13 12:30:00,24.6,24.61,24.59,24.6,5200.0,15.8439,15.8504,15.8375,15.8439,5200.0
2009-08-13 12:35:00,24.61,24.62,24.6,24.61,7900.0,15.8504,15.8568,15.8439,15.8504,7900.0
2009-08-13 12:40:00,24.62,24.63,24.59,24.59,22000.0,15.8568,15.8633,15.8375,15.8375,22000.0
2009-08-13 12:45:00,24.6,24.61,24.58,24.6,16900.0,15.8439,15.8504,15.8311,15.8439,16900.0
2009-08-13 12:50:00,24.59,24.61,24.58,24.58,15500.0,15.8375,15.8504,15.8311,15.8311,15500.0
2009-08-13 12:55:00,24.58,24.59,24.57,24.58,5800.0,15.8311,15.8375,15.8246,15.8311,5800.0
2009-08-13 13:00:00,24.58,24.67,24.58,24.65,40600.0,15.8311,15.889,15.8311,15.8761,40600.0
2009-08-13 13:05:00,24.64,24.64,24.6,24.6,23100.0,15.8697,15.8697,15.8439,15.8439,23100.0
2009-08-13 13:10:00,24.6,24.61,24.52,24.58,38400.0,15.8439,15.8504,15.7924,15.8311,38400.0
2009-08-13 13:15:00,24.58,24.58,24.52,24.56,34500.0,15.8311,15.8311,15.7924,15.8182,34500.0
2009-08-13 13:20:00,24.55,24.6,24.53,24.58,7300.0,15.8117,15.8439,15.7989,15.8311,7300.0
2009-08-13 13:25:00,24.57,24.57,24.53,24.54,9800.0,15.8246,15.8246,15.7989,15.8053,9800.0
2009-08-13 13:30:00,24.54,24.59,24.54,24.58,8600.0,15.8053,15.8375,15.8053,15.8311,8600.0
2009-08-13 13:35:00,24.59,24.6,24.58,24.6,3800.0,15.8375,15.8439,15.8311,15.8439,3800.0
2009-08-13 13:40:00,24.6,24.61,24.58,24.58,7500.0,15.8439,15.8504,15.8311,15.8311,7500.0
2009-08-13 13:45:00,24.55,24.58,24.55,24.58,8400.0,15.8117,15.8311,15.8117,15.8311,8400.0
2009-08-13 13:50:00,24.58,24.58,24.5,24.51,17500.0,15.8311,15.8311,15.7795,15.786,17500.0
2009-08-13 13:55:00,24.51,24.56,24.51,24.55,19900.0,15.786,15.8182,15.786,15.8117,19900.0
2009-08-13 14:00:00,24.57,24.58,24.5,24.5,11800.0,15.8246,15.8311,15.7795,15.7795,11800.0
2009-08-13 14:05:00,24.5,24.53,24.48,24.51,22500.0,15.7795,15.7989,15.7667,15.786,22500.0
2009-08-13 14:10:00,24.51,24.51,24.39,24.42,36300.0,15.786,15.786,15.7087,15.728,36300.0
2009-08-13 14:15:00,24.41,24.45,24.36,24.45,18800.0,15.7216,15.7473,15.6894,15.7473,18800.0
2009-08-13 14:20:00,24.45,24.48,24.43,24.44,19100.0,15.7473,15.7667,15.7345,15.7409,19100.0
2009-08-13 14:25:00,24.44,24.46,24.42,24.45,20800.0,15.7409,15.7538,15.728,15.7473,20800.0
2009-08-13 14:30:00,24.44,24.49,24.44,24.44,22300.0,15.7409,15.7731,15.7409,15.7409,22300.0
2009-08-13 14:35:00,24.45,24.47,24.42,24.47,15100.0,15.7473,15.7602,15.728,15.7602,15100.0
2009-08-13 14:40:00,24.47,24.52,24.47,24.51,11100.0,15.7602,15.7924,15.7602,15.786,11100.0
2009-08-13 14:45:00,24.52,24.52,24.47,24.47,11300.0,15.7924,15.7924,15.7602,15.7602,11300.0
2009-08-13 14:50:00,24.47,24.48,24.45,24.48,4900.0,15.7602,15.7667,15.7473,15.7667,4900.0
2009-08-13 14:55:00,24.47,24.48,24.39,24.4,24300.0,15.7602,15.7667,15.7087,15.7151,24300.0
2009-08-13 15:00:00,24.4,24.42,24.38,24.4,47500.0,15.7151,15.728,15.7023,15.7151,47500.0
2009-08-13 15:05:00,24.41,24.41,24.37,24.39,34300.0,15.7216,15.7216,15.6958,15.7087,34300.0
2009-08-13 15:10:00,24.39,24.48,24.38,24.46,46000.0,15.7087,15.7667,15.7023,15.7538,46000.0
2009-08-13 15:15:00,24.47,24.52,24.47,24.5,36600.0,15.7602,15.7924,15.7602,15.7795,36600.0
2009-08-13 15:20:00,24.5,24.53,24.49,24.5,27000.0,15.7795,15.7989,15.7731,15.7795,27000.0
2009-08-13 15:25:00,24.51,24.52,24.5,24.5,15100.0,15.786,15.7924,15.7795,15.7795,15100.0
2009-08-13 15:30:00,24.5,24.54,24.5,24.52,32200.0,15.7795,15.8053,15.7795,15.7924,32200.0
2009-08-13 15:35:00,24.52,24.54,24.49,24.51,31100.0,15.7924,15.8053,15.7731,15.786,31100.0
2009-08-13 15:40:00,24.51,24.59,24.51,24.56,62300.0,15.786,15.8375,15.786,15.8182,62300.0
2009-08-13 15:45:00,24.56,24.57,24.54,24.55,33400.0,15.8182,15.8246,15.8053,15.8117,33400.0
2009-08-13 15:50:00,24.54,24.59,24.51,24.58,52700.0,15.8053,15.8375,15.786,15.8311,52700.0
2009-08-13 15:55:00,24.59,24.61,24.57,24.6,50200.0,15.8375,15.8504,15.8246,15.8439,50200.0
2009-08-14 09:30:00,24.57,24.73,24.34,24.34,45100.0,15.8246,15.9277,15.6765,15.6765,45100.0
2009-08-14 09:35:00,24.33,24.38,24.19,24.31,77100.0,15.67,15.7023,15.5799,15.6572,77100.0
2009-08-14 09:40:00,24.3,24.41,24.25,24.29,43500.0,15.6507,15.7216,15.6185,15.6443,43500.0
2009-08-14 09:45:00,24.28,24.4,24.26,24.39,41900.0,15.6378,15.7151,15.625,15.7087,41900.0
2009-08-14 09:50:00,24.37,24.38,24.27,24.27,42200.0,15.6958,15.7023,15.6314,15.6314,42200.0
2009-08-14 09:55:00,24.27,24.3,24.09,24.23,68500.0,15.6314,15.6507,15.5155,15.6056,68500.0
2009-08-14 10:00:00,24.22,24.26,24.06,24.18,54900.0,15.5992,15.625,15.4962,15.5734,54900.0
2009-08-14 10:05:00,24.19,24.21,24.08,24.19,39800.0,15.5799,15.5928,15.509,15.5799,39800.0
2009-08-14 10:10:00,24.17,24.19,24.04,24.06,57200.0,15.567,15.5799,15.4833,15.4962,57200.0
2009-08-14 10:15:00,24.06,24.07,23.91,24.03,158600.0,15.4962,15.5026,15.3995,15.4768,158600.0
2009-08-14 10:20:00,24.02,24.11,23.98,24.11,60400.0,15.4704,15.5284,15.4446,15.5284,60400.0
2009-08-14 10:25:00,24.11,24.29,24.1,24.27,69500.0,15.5284,15.6443,15.5219,15.6314,69500.0
2009-08-14 10:30:00,24.27,24.35,24.09,24.1,92900.0,15.6314,15.6829,15.5155,15.5219,92900.0
2009-08-14 10:35:00,24.1,24.12,23.98,24.02,119500.0,15.5219,15.5348,15.4446,15.4704,119500.0
2009-08-14 10:40:00,24.06,24.13,24.0,24.1,72800.0,15.4962,15.5412,15.4575,15.5219,72800.0
2009-08-14 10:45:00,24.09,24.11,24.04,24.07,16800.0,15.5155,15.5284,15.4833,15.5026,16800.0
2009-08-14 10:50:00,24.07,24.11,24.02,24.02,40600.0,15.5026,15.5284,15.4704,15.4704,40600.0
2009-08-14 10:55:00,24.01,24.07,24.0,24.07,11600.0,15.4639,15.5026,15.4575,15.5026,11600.0
2009-08-14 11:00:00,24.09,24.1,24.03,24.1,22900.0,15.5155,15.5219,15.4768,15.5219,22900.0
2009-08-14 11:05:00,24.11,24.14,24.01,24.01,27200.0,15.5284,15.5477,15.4639,15.4639,27200.0
2009-08-14 11:10:00,24.0,24.01,23.97,24.0,21800.0,15.4575,15.4639,15.4382,15.4575,21800.0
2009-08-14 11:15:00,24.0,24.01,23.94,23.94,27100.0,15.4575,15.4639,15.4189,15.4189,27100.0
2009-08-14 11:20:00,23.95,23.99,23.92,23.96,33400.0,15.4253,15.4511,15.406,15.4317,33400.0
2009-08-14 11:25:00,23.95,23.95,23.84,23.86,27900.0,15.4253,15.4253,15.3545,15.3673,27900.0
2009-08-14 11:30:00,23.86,23.86,23.79,23.85,35700.0,15.3673,15.3673,15.3223,15.3609,35700.0
2009-08-14 11:35:00,23.88,23.92,23.86,23.86,20900.0,15.3802,15.406,15.3673,15.3673,20900.0
2009-08-14 11:40:00,23.87,23.87,23.82,23.83,18300.0,15.3738,15.3738,15.3416,15.348,18300.0
2009-08-14 11:45:00,23.82,23.87,23.82,23.87,9200.0,15.3416,15.3738,15.3416,15.3738,9200.0
2009-08-14 11:50:00,23.86,23.86,23.79,23.79,13000.0,15.3673,15.3673,15.3223,15.3223,13000.0
2009-08-14 11:55:00,23.8,23.87,23.79,23.84,14900.0,15.3287,15.3738,15.3223,15.3545,14900.0
2009-08-14 12:00:00,23.85,23.89,23.85,23.89,12300.0,15.3609,15.3867,15.3609,15.3867,12300.0
2009-08-14 12:05:00,23.88,23.88,23.84,23.86,12900.0,15.3802,15.3802,15.3545,15.3673,12900.0
2009-08-14 12:10:00,23.86,23.87,23.84,23.86,7700.0,15.3673,15.3738,15.3545,15.3673,7700.0
2009-08-14 12:15:00,23.87,23.92,23.86,23.9,11600.0,15.3738,15.406,15.3673,15.3931,11600.0
2009-08-14 12:20:00,23.9,23.9,23.85,23.85,9500.0,15.3931,15.3931,15.3609,15.3609,9500.0
2009-08-14 12:25:00,23.85,23.86,23.82,23.83,11000.0,15.3609,15.3673,15.3416,15.348,11000.0
2009-08-14 12:30:00,23.82,23.82,23.79,23.79,16100.0,15.3416,15.3416,15.3223,15.3223,16100.0
2009-08-14 12:35:00,23.79,23.82,23.79,23.8,28900.0,15.3223,15.3416,15.3223,15.3287,28900.0
2009-08-14 12:40:00,23.8,23.81,23.78,23.79,16200.0,15.3287,15.3351,15.3158,15.3223,16200.0
2009-08-14 12:45:00,23.8,23.83,23.8,23.83,9100.0,15.3287,15.348,15.3287,15.348,9100.0
2009-08-14 12:50:00,23.83,23.84,23.82,23.84,14500.0,15.348,15.3545,15.3416,15.3545,14500.0
2009-08-14 12:55:00,23.83,23.89,23.83,23.88,13600.0,15.348,15.3867,15.348,15.3802,13600.0
2009-08-14 13:00:00,23.89,23.89,23.83,23.83,16800.0,15.3867,15.3867,15.348,15.348,16800.0
2009-08-14 13:05:00,23.83,23.83,23.82,23.82,4900.0,15.348,15.348,15.3416,15.3416,4900.0
2009-08-14 13:10:00,23.82,23.83,23.82,23.83,4700.0,15.3416,15.348,15.3416,15.348,4700.0
2009-08-14 13:15:00,23.82,23.84,23.78,23.84,34700.0,15.3416,15.3545,15.3158,15.3545,34700.0
2009-08-14 13:20:00,23.83,23.84,23.8,23.8,8900.0,15.348,15.3545,15.3287,15.3287,8900.0
2009-08-14 13:25:00,23.8,23.81,23.77,23.81,18500.0,15.3287,15.3351,15.3094,15.3351,18500.0
2009-08-14 13:30:00,23.82,23.83,23.8,23.81,29500.0,15.3416,15.348,15.3287,15.3351,29500.0
2009-08-14 13:35:00,23.8,23.81,23.76,23.76,11700.0,15.3287,15.3351,15.3029,15.3029,11700.0
2009-08-14 13:40:00,23.76,23.78,23.76,23.77,9700.0,15.3029,15.3158,15.3029,15.3094,9700.0
2009-08-14 13:45:00,23.76,23.77,23.76,23.76,7200.0,15.3029,15.3094,15.3029,15.3029,7200.0
2009-08-14 13:50:00,23.77,23.77,23.75,23.75,11600.0,15.3094,15.3094,15.2965,15.2965,11600.0
2009-08-14 13:55:00,23.75,23.82,23.75,23.82,22800.0,15.2965,15.3416,15.2965,15.3416,22800.0
2009-08-14 14:00:00,23.82,23.88,23.81,23.88,21700.0,15.3416,15.3802,15.3351,15.3802,21700.0
2009-08-14 14:05:00,23.87,23.88,23.81,23.81,26700.0,15.3738,15.3802,15.3351,15.3351,26700.0
2009-08-14 14:10:00,23.81,23.86,23.78,23.84,20400.0,15.3351,15.3673,15.3158,15.3545,20400.0
2009-08-14 14:15:00,23.85,23.85,23.79,23.8,12500.0,15.3609,15.3609,15.3223,15.3287,12500.0
2009-08-14 14:20:00,23.8,23.81,23.75,23.75,12800.0,15.3287,15.3351,15.2965,15.2965,12800.0
2009-08-14 14:25:00,23.75,23.77,23.75,23.75,10700.0,15.2965,15.3094,15.2965,15.2965,10700.0
2009-08-14 14:30:00,23.74,23.77,23.73,23.76,12300.0,15.2901,15.3094,15.2836,15.3029,12300.0
2009-08-14 14:35:00,23.76,23.8,23.74,23.78,23800.0,15.3029,15.3287,15.2901,15.3158,23800.0
2009-08-14 14:40:00,23.77,23.84,23.77,23.82,20700.0,15.3094,15.3545,15.3094,15.3416,20700.0
2009-08-14 14:45:00,23.83,23.83,23.81,23.82,11200.0,15.348,15.348,15.3351,15.3416,11200.0
2009-08-14 14:50:00,23.82,23.82,23.8,23.8,10000.0,15.3416,15.3416,15.3287,15.3287,10000.0
2009-08-14 14:55:00,23.8,23.82,23.77,23.81,19800.0,15.3287,15.3416,15.3094,15.3351,19800.0
2009-08-14 15:00:00,23.8,23.81,23.79,23.79,46000.0,15.3287,15.3351,15.3223,15.3223,46000.0
2009-08-14 15:05:00,23.79,23.81,23.78,23.8,46800.0,15.3223,15.3351,15.3158,15.3287,46800.0
2009-08-14 15:10:00,23.79,23.8,23.75,23.76,68500.0,15.3223,15.3287,15.2965,15.3029,68500.0
2009-08-14 15:15:00,23.76,23.81,23.76,23.81,19500.0,15.3029,15.3351,15.3029,15.3351,19500.0
2009-08-14 15:20:00,23.82,23.82,23.8,23.8,27000.0,15.3416,15.3416,15.3287,15.3287,27000.0
2009-08-14 15:25:00,23.81,23.81,23.79,23.81,56700.0,15.3351,15.3351,15.3223,15.3351,56700.0
2009-08-14 15:30:00,23.81,23.82,23.8,23.82,68900.0,15.3351,15.3416,15.3287,15.3416,68900.0
2009-08-14 15:35:00,23.82,23.95,23.82,23.93,121000.0,15.3416,15.4253,15.3416,15.4124,121000.0
2009-08-14 15:40:00,23.92,23.94,23.89,23.93,57000.0,15.406,15.4189,15.3867,15.4124,57000.0
2009-08-14 15:45:00,23.94,23.99,23.94,23.99,87700.0,15.4189,15.4511,15.4189,15.4511,87700.0
2009-08-14 15:50:00,23.97,24.0,23.95,23.98,92800.0,15.4382,15.4575,15.4253,15.4446,92800.0
2009-08-14 15:55:00,23.98,24.03,23.98,24.02,125100.0,15.4446,15.4768,15.4446,15.4704,125100.0
2009-08-17 09:30:00,23.88,23.91,23.46,23.57,68000.0,15.3802,15.3995,15.1097,15.1806,68000.0
2009-08-17 09:35:00,23.6,23.62,23.3,23.42,61300.0,15.1999,15.2128,15.0067,15.084,61300.0
2009-08-17 09:40:00,23.44,23.48,23.28,23.41,123200.0,15.0968,15.1226,14.9938,15.0775,123200.0
2009-08-17 09:45:00,23.41,23.44,23.32,23.42,76000.0,15.0775,15.0968,15.0195,15.084,76000.0
2009-08-17 09:50:00,23.42,23.52,23.42,23.51,18800.0,15.084,15.1484,15.084,15.1419,18800.0
2009-08-17 09:55:00,23.52,23.55,23.48,23.48,39300.0,15.1484,15.1677,15.1226,15.1226,39300.0
2009-08-17 10:00:00,23.48,23.53,23.38,23.48,59200.0,15.1226,15.1548,15.0582,15.1226,59200.0
2009-08-17 10:05:00,23.47,23.51,23.43,23.44,141500.0,15.1162,15.1419,15.0904,15.0968,141500.0
2009-08-17 10:10:00,23.45,23.5,23.43,23.46,27200.0,15.1033,15.1355,15.0904,15.1097,27200.0
2009-08-17 10:15:00,23.46,23.48,23.44,23.45,29300.0,15.1097,15.1226,15.0968,15.1033,29300.0
2009-08-17 10:20:00,23.46,23.52,23.41,23.43,24800.0,15.1097,15.1484,15.0775,15.0904,24800.0
2009-08-17 10:25:00,23.42,23.45,23.38,23.42,63200.0,15.084,15.1033,15.0582,15.084,63200.0
2009-08-17 10:30:00,23.43,23.49,23.43,23.47,9500.0,15.0904,15.129,15.0904,15.1162,9500.0
2009-08-17 10:35:00,23.47,23.49,23.4,23.45,12600.0,15.1162,15.129,15.0711,15.1033,12600.0
2009-08-17 10:40:00,23.44,23.49,23.44,23.48,31900.0,15.0968,15.129,15.0968,15.1226,31900.0
2009-08-17 10:45:00,23.49,23.53,23.47,23.53,99700.0,15.129,15.1548,15.1162,15.1548,99700.0
2009-08-17 10:50:00,23.54,23.55,23.48,23.49,11000.0,15.1612,15.1677,15.1226,15.129,11000.0
2009-08-17 10:55:00,23.48,23.49,23.43,23.45,13100.0,15.1226,15.129,15.0904,15.1033,13100.0
2009-08-17 11:00:00,23.45,23.45,23.4,23.42,13100.0,15.1033,15.1033,15.0711,15.084,13100.0
2009-08-17 11:05:00,23.41,23.45,23.39,23.39,28400.0,15.0775,15.1033,15.0646,15.0646,28400.0
2009-08-17 11:10:00,23.4,23.4,23.39,23.4,5500.0,15.0711,15.0711,15.0646,15.0711,5500.0
2009-08-17 11:15:00,23.39,23.42,23.39,23.42,75700.0,15.0646,15.084,15.0646,15.084,75700.0
2009-08-17 11:20:00,23.42,23.42,23.41,23.42,25800.0,15.084,15.084,15.0775,15.084,25800.0
2009-08-17 11:25:00,23.42,23.52,23.42,23.5,23200.0,15.084,15.1484,15.084,15.1355,23200.0
2009-08-17 11:30:00,23.49,23.5,23.47,23.48,67900.0,15.129,15.1355,15.1162,15.1226,67900.0
2009-08-17 11:35:00,23.48,23.51,23.47,23.49,25600.0,15.1226,15.1419,15.1162,15.129,25600.0
2009-08-17 11:40:00,23.49,23.51,23.48,23.51,47700.0,15.129,15.1419,15.1226,15.1419,47700.0
2009-08-17 11:45:00,23.51,23.58,23.49,23.57,25000.0,15.1419,15.187,15.129,15.1806,25000.0
2009-08-17 11:50:00,23.57,23.57,23.52,23.52,9300.0,15.1806,15.1806,15.1484,15.1484,9300.0
2009-08-17 11:55:00,23.53,23.6,23.53,23.53,12900.0,15.1548,15.1999,15.1548,15.1548,12900.0
2009-08-17 12:00:00,23.53,23.59,23.51,23.57,32000.0,15.1548,15.1934,15.1419,15.1806,32000.0
2009-08-17 12:05:00,23.55,23.55,23.49,23.51,7800.0,15.1677,15.1677,15.129,15.1419,7800.0
2009-08-17 12:10:00,23.51,23.53,23.5,23.52,10300.0,15.1419,15.1548,15.1355,15.1484,10300.0
2009-08-17 12:15:00,23.52,23.52,23.49,23.52,10500.0,15.1484,15.1484,15.129,15.1484,10500.0
2009-08-17 12:20:00,23.51,23.55,23.51,23.54,12400.0,15.1419,15.1677,15.1419,15.1612,12400.0
2009-08-17 12:25:00,23.53,23.54,23.51,23.51,9400.0,15.1548,15.1612,15.1419,15.1419,9400.0
2009-08-17 12:30:00,23.52,23.55,23.51,23.55,15300.0,15.1484,15.1677,15.1419,15.1677,15300.0
2009-08-17 12:35:00,23.55,23.56,23.54,23.55,19900.0,15.1677,15.1741,15.1612,15.1677,19900.0
2009-08-17 12:40:00,23.55,23.56,23.54,23.54,12700.0,15.1677,15.1741,15.1612,15.1612,12700.0
2009-08-17 12:45:00,23.54,23.6,23.54,23.57,11700.0,15.1612,15.1999,15.1612,15.1806,11700.0
2009-08-17 12:50:00,23.56,23.57,23.55,23.56,9200.0,15.1741,15.1806,15.1677,15.1741,9200.0
2009-08-17 12:55:00,23.56,23.58,23.55,23.56,17100.0,15.1741,15.187,15.1677,15.1741,17100.0
2009-08-17 13:00:00,23.56,23.57,23.52,23.52,18600.0,15.1741,15.1806,15.1484,15.1484,18600.0
2009-08-17 13:05:00,23.51,23.54,23.49,23.53,29200.0,15.1419,15.1612,15.129,15.1548,29200.0
2009-08-17 13:10:00,23.53,23.56,23.49,23.49,22300.0,15.1548,15.1741,15.129,15.129,22300.0
2009-08-17 13:15:00,23.5,23.55,23.49,23.52,31600.0,15.1355,15.1677,15.129,15.1484,31600.0
2009-08-17 13:20:00,23.52,23.52,23.48,23.5,18600.0,15.1484,15.1484,15.1226,15.1355,18600.0
2009-08-17 13:25:00,23.51,23.51,23.5,23.5,4500.0,15.1419,15.1419,15.1355,15.1355,4500.0
2009-08-17 13:30:00,23.5,23.54,23.49,23.53,31000.0,15.1355,15.1612,15.129,15.1548,31000.0
2009-08-17 13:35:00,23.52,23.54,23.49,23.5,21800.0,15.1484,15.1612,15.129,15.1355,21800.0
2009-08-17 13:40:00,23.5,23.52,23.49,23.52,28400.0,15.1355,15.1484,15.129,15.1484,28400.0
2009-08-17 13:45:00,23.53,23.55,23.52,23.53,6800.0,15.1548,15.1677,15.1484,15.1548,6800.0
2009-08-17 13:50:00,23.52,23.53,23.49,23.51,11200.0,15.1484,15.1548,15.129,15.1419,11200.0
2009-08-17 13:55:00,23.51,23.6,23.51,23.57,14100.0,15.1419,15.1999,15.1419,15.1806,14100.0
2009-08-17 14:00:00,23.56,23.58,23.53,23.58,14500.0,15.1741,15.187,15.1548,15.187,14500.0
2009-08-17 14:05:00,23.57,23.58,23.53,23.58,15700.0,15.1806,15.187,15.1548,15.187,15700.0
2009-08-17 14:10:00,23.57,23.6,23.57,23.58,11800.0,15.1806,15.1999,15.1806,15.187,11800.0
2009-08-17 14:15:00,23.59,23.61,23.58,23.59,22000.0,15.1934,15.2063,15.187,15.1934,22000.0
2009-08-17 14:20:00,23.59,23.6,23.57,23.59,20300.0,15.1934,15.1999,15.1806,15.1934,20300.0
2009-08-17 14:25:00,23.58,23.62,23.58,23.59,17300.0,15.187,15.2128,15.187,15.1934,17300.0
2009-08-17 14:30:00,23.59,23.61,23.53,23.53,73100.0,15.1934,15.2063,15.1548,15.1548,73100.0
2009-08-17 14:35:00,23.53,23.53,23.49,23.51,45900.0,15.1548,15.1548,15.129,15.1419,45900.0
2009-08-17 14:40:00,23.51,23.52,23.5,23.5,5800.0,15.1419,15.1484,15.1355,15.1355,5800.0
2009-08-17 14:45:00,23.5,23.51,23.48,23.51,117700.0,15.1355,15.1419,15.1226,15.1419,117700.0
2009-08-17 14:50:00,23.5,23.52,23.48,23.51,66400.0,15.1355,15.1484,15.1226,15.1419,66400.0
2009-08-17 14:55:00,23.51,23.53,23.49,23.5,34600.0,15.1419,15.1548,15.129,15.1355,34600.0
2009-08-17 15:00:00,23.49,23.53,23.49,23.51,45500.0,15.129,15.1548,15.129,15.1419,45500.0
2009-08-17 15:05:00,23.52,23.53,23.48,23.49,49300.0,15.1484,15.1548,15.1226,15.129,49300.0
2009-08-17 15:10:00,23.5,23.5,23.47,23.48,51800.0,15.1355,15.1355,15.1162,15.1226,51800.0
2009-08-17 15:15:00,23.47,23.5,23.47,23.49,50300.0,15.1162,15.1355,15.1162,15.129,50300.0
2009-08-17 15:20:00,23.49,23.51,23.48,23.49,59700.0,15.129,15.1419,15.1226,15.129,59700.0
2009-08-17 15:25:00,23.49,23.54,23.46,23.53,92300.0,15.129,15.1612,15.1097,15.1548,92300.0
2009-08-17 15:30:00,23.54,23.54,23.49,23.52,57400.0,15.1612,15.1612,15.129,15.1484,57400.0
2009-08-17 15:35:00,23.51,23.57,23.5,23.56,95900.0,15.1419,15.1806,15.1355,15.1741,95900.0
2009-08-17 15:40:00,23.56,23.6,23.54,23.56,208700.0,15.1741,15.1999,15.1612,15.1741,208700.0
2009-08-17 15:45:00,23.55,23.57,23.5,23.5,197200.0,15.1677,15.1806,15.1355,15.1355,197200.0
2009-08-17 15:50:00,23.5,23.57,23.5,23.56,116100.0,15.1355,15.1806,15.1355,15.1741,116100.0
2009-08-17 15:55:00,23.56,23.65,23.55,23.55,180800.0,15.1741,15.2321,15.1677,15.1677,180800.0
2009-08-18 09:30:00,24.52,24.89,24.16,24.88,109100.0,15.7924,16.0307,15.5606,16.0243,109100.0
2009-08-18 09:35:00,24.88,25.12,24.71,25.12,521600.0,16.0243,16.1789,15.9148,16.1789,521600.0
2009-08-18 09:40:00,25.11,25.88,25.06,25.84,538500.0,16.1724,16.6683,16.1402,16.6426,538500.0
2009-08-18 09:45:00,25.84,25.84,25.43,25.45,292500.0,16.6426,16.6426,16.3785,16.3914,292500.0
2009-08-18 09:50:00,25.45,25.57,25.36,25.54,313100.0,16.3914,16.4687,16.3334,16.4494,313100.0
2009-08-18 09:55:00,25.53,25.85,25.51,25.79,220400.0,16.4429,16.649,16.43,16.6104,220400.0
2009-08-18 10:00:00,25.78,25.78,25.44,25.48,457200.0,16.6039,16.6039,16.385,16.4107,457200.0
2009-08-18 10:05:00,25.48,25.51,25.28,25.37,376800.0,16.4107,16.43,16.2819,16.3399,376800.0
2009-08-18 10:10:00,25.37,25.48,25.35,25.41,347700.0,16.3399,16.4107,16.327,16.3656,347700.0
2009-08-18 10:15:00,25.41,25.42,25.35,25.37,195900.0,16.3656,16.3721,16.327,16.3399,195900.0
2009-08-18 10:20:00,25.37,25.41,25.35,25.39,235200.0,16.3399,16.3656,16.327,16.3528,235200.0
2009-08-18 10:25:00,25.39,25.63,25.39,25.59,510000.0,16.3528,16.5073,16.3528,16.4816,510000.0
2009-08-18 10:30:00,25.59,25.6,25.48,25.56,231000.0,16.4816,16.488,16.4107,16.4622,231000.0
2009-08-18 10:35:00,25.57,25.6,25.45,25.52,209600.0,16.4687,16.488,16.3914,16.4365,209600.0
2009-08-18 10:40:00,25.51,25.52,25.43,25.49,97400.0,16.43,16.4365,16.3785,16.4172,97400.0
2009-08-18 10:45:00,25.49,25.59,25.49,25.57,118700.0,16.4172,16.4816,16.4172,16.4687,118700.0
2009-08-18 10:50:00,25.58,25.74,25.57,25.64,223000.0,16.4751,16.5782,16.4687,16.5138,223000.0
2009-08-18 10:55:00,25.65,25.65,25.5,25.5,120500.0,16.5202,16.5202,16.4236,16.4236,120500.0
2009-08-18 11:00:00,25.5,25.59,25.48,25.57,118200.0,16.4236,16.4816,16.4107,16.4687,118200.0
2009-08-18 11:05:00,25.57,25.58,25.5,25.58,105000.0,16.4687,16.4751,16.4236,16.4751,105000.0
2009-08-18 11:10:00,25.58,25.67,25.58,25.66,108300.0,16.4751,16.5331,16.4751,16.5267,108300.0
2009-08-18 11:15:00,25.67,25.7,25.62,25.63,61100.0,16.5331,16.5524,16.5009,16.5073,61100.0
2009-08-18 11:20:00,25.63,25.67,25.6,25.64,97900.0,16.5073,16.5331,16.488,16.5138,97900.0
2009-08-18 11:25:00,25.64,25.7,25.64,25.68,54300.0,16.5138,16.5524,16.5138,16.5395,54300.0
2009-08-18 11:30:00,25.68,25.93,25.67,25.91,284400.0,16.5395,16.7005,16.5331,16.6877,284400.0
2009-08-18 11:35:00,25.92,25.92,25.84,25.85,74900.0,16.6941,16.6941,16.6426,16.649,74900.0
2009-08-18 11:40:00,25.85,25.9,25.85,25.9,46100.0,16.649,16.6812,16.649,16.6812,46100.0
2009-08-18 11:45:00,25.88,26.0,25.88,25.99,168400.0,16.6683,16.7456,16.6683,16.7392,168400.0
2009-08-18 11:50:00,25.99,25.99,25.85,25.87,94700.0,16.7392,16.7392,16.649,16.6619,94700.0
2009-08-18 11:55:00,25.87,25.91,25.84,25.86,126900.0,16.6619,16.6877,16.6426,16.6555,126900.0
2009-08-18 12:00:00,25.86,25.87,25.77,25.78,86400.0,16.6555,16.6619,16.5975,16.6039,86400.0
2009-08-18 12:05:00,25.78,25.79,25.67,25.75,201100.0,16.6039,16.6104,16.5331,16.5846,201100.0
2009-08-18 12:10:00,25.74,25.75,25.62,25.64,72100.0,16.5782,16.5846,16.5009,16.5138,72100.0
2009-08-18 12:15:00,25.64,25.66,25.6,25.63,71200.0,16.5138,16.5267,16.488,16.5073,71200.0
2009-08-18 12:20:00,25.63,25.69,25.61,25.61,76600.0,16.5073,16.546,16.4944,16.4944,76600.0
2009-08-18 12:25:00,25.61,25.63,25.47,25.53,176300.0,16.4944,16.5073,16.4043,16.4429,176300.0
2009-08-18 12:30:00,25.52,25.53,25.46,25.48,309200.0,16.4365,16.4429,16.3978,16.4107,309200.0
2009-08-18 12:35:00,25.47,25.48,25.34,25.38,221800.0,16.4043,16.4107,16.3206,16.3463,221800.0
2009-08-18 12:40:00,25.38,25.47,25.38,25.44,107900.0,16.3463,16.4043,16.3463,16.385,107900.0
2009-08-18 12:45:00,25.43,25.45,25.38,25.4,125700.0,16.3785,16.3914,16.3463,16.3592,125700.0
2009-08-18 12:50:00,25.41,25.47,25.39,25.4,89700.0,16.3656,16.4043,16.3528,16.3592,89700.0
2009-08-18 12:55:00,25.4,25.43,25.38,25.43,58100.0,16.3592,16.3785,16.3463,16.3785,58100.0
2009-08-18 13:00:00,25.42,25.44,25.4,25.41,59500.0,16.3721,16.385,16.3592,16.3656,59500.0
2009-08-18 13:05:00,25.4,25.47,25.4,25.45,86600.0,16.3592,16.4043,16.3592,16.3914,86600.0
2009-08-18 13:10:00,25.45,25.46,25.43,25.45,128100.0,16.3914,16.3978,16.3785,16.3914,128100.0
2009-08-18 13:15:00,25.45,25.45,25.35,25.35,89600.0,16.3914,16.3914,16.327,16.327,89600.0
2009-08-18 13:20:00,25.35,25.38,25.33,25.35,352000.0,16.327,16.3463,16.3141,16.327,352000.0
2009-08-18 13:25:00,25.35,25.39,25.34,25.38,107200.0,16.327,16.3528,16.3206,16.3463,107200.0
2009-08-18 13:30:00,25.39,25.43,25.37,25.37,78800.0,16.3528,16.3785,16.3399,16.3399,78800.0
2009-08-18 13:35:00,25.37,25.39,25.36,25.37,54300.0,16.3399,16.3528,16.3334,16.3399,54300.0
2009-08-18 13:40:00,25.37,25.39,25.35,25.38,76900.0,16.3399,16.3528,16.327,16.3463,76900.0
2009-08-18 13:45:00,25.38,25.43,25.38,25.4,77200.0,16.3463,16.3785,16.3463,16.3592,77200.0
2009-08-18 13:50:00,25.4,25.46,25.39,25.42,166600.0,16.3592,16.3978,16.3528,16.3721,166600.0
2009-08-18 13:55:00,25.41,25.45,25.41,25.41,32100.0,16.3656,16.3914,16.3656,16.3656,32100.0
2009-08-18 14:00:00,25.41,25.45,25.41,25.42,73100.0,16.3656,16.3914,16.3656,16.3721,73100.0
2009-08-18 14:05:00,25.42,25.43,25.4,25.41,41700.0,16.3721,16.3785,16.3592,16.3656,41700.0
2009-08-18 14:10:00,25.41,25.43,25.39,25.41,66200.0,16.3656,16.3785,16.3528,16.3656,66200.0
2009-08-18 14:15:00,25.41,25.46,25.4,25.42,269600.0,16.3656,16.3978,16.3592,16.3721,269600.0
2009-08-18 14:20:00,25.42,25.45,25.4,25.42,66700.0,16.3721,16.3914,16.3592,16.3721,66700.0
2009-08-18 14:25:00,25.42,25.42,25.38,25.39,138300.0,16.3721,16.3721,16.3463,16.3528,138300.0
2009-08-18 14:30:00,25.39,25.42,25.38,25.38,32500.0,16.3528,16.3721,16.3463,16.3463,32500.0
2009-08-18 14:35:00,25.39,25.39,25.34,25.36,90600.0,16.3528,16.3528,16.3206,16.3334,90600.0
2009-08-18 14:40:00,25.36,25.37,25.34,25.34,52600.0,16.3334,16.3399,16.3206,16.3206,52600.0
2009-08-18 14:45:00,25.35,25.38,25.34,25.38,204500.0,16.327,16.3463,16.3206,16.3463,204500.0
2009-08-18 14:50:00,25.37,25.44,25.37,25.42,143700.0,16.3399,16.385,16.3399,16.3721,143700.0
2009-08-18 14:55:00,25.42,25.42,25.35,25.35,98300.0,16.3721,16.3721,16.327,16.327,98300.0
2009-08-18 15:00:00,25.35,25.4,25.35,25.36,59600.0,16.327,16.3592,16.327,16.3334,59600.0
2009-08-18 15:05:00,25.35,25.39,25.35,25.37,84000.0,16.327,16.3528,16.327,16.3399,84000.0
2009-08-18 15:10:00,25.38,25.38,25.35,25.36,207600.0,16.3463,16.3463,16.327,16.3334,207600.0
2009-08-18 15:15:00,25.36,25.41,25.35,25.4,141000.0,16.3334,16.3656,16.327,16.3592,141000.0
2009-08-18 15:20:00,25.4,25.4,25.35,25.38,84700.0,16.3592,16.3592,16.327,16.3463,84700.0
2009-08-18 15:25:00,25.38,25.38,25.35,25.36,202200.0,16.3463,16.3463,16.327,16.3334,202200.0
2009-08-18 15:30:00,25.36,25.41,25.35,25.4,193100.0,16.3334,16.3656,16.327,16.3592,193100.0
2009-08-18 15:35:00,25.41,25.44,25.39,25.41,175000.0,16.3656,16.385,16.3528,16.3656,175000.0
2009-08-18 15:40:00,25.42,25.45,25.4,25.44,179900.0,16.3721,16.3914,16.3592,16.385,179900.0
2009-08-18 15:45:00,25.44,25.45,25.41,25.41,232700.0,16.385,16.3914,16.3656,16.3656,232700.0
2009-08-18 15:50:00,25.42,25.45,25.36,25.39,258300.0,16.3721,16.3914,16.3334,16.3528,258300.0
2009-08-18 15:55:00,25.36,25.43,25.36,25.42,344900.0,16.3334,16.3785,16.3334,16.3721,344900.0
2009-08-19 09:30:00,25.15,25.39,25.15,25.2,81400.0,16.1982,16.3528,16.1982,16.2304,81400.0
2009-08-19 09:35:00,25.2,25.23,25.02,25.02,102400.0,16.2304,16.2497,16.1145,16.1145,102400.0
2009-08-19 09:40:00,25.03,25.1,24.98,25.01,124100.0,16.1209,16.166,16.0887,16.108,124100.0
2009-08-19 09:45:00,25.02,25.15,25.02,25.1,89300.0,16.1145,16.1982,16.1145,16.166,89300.0
2009-08-19 09:50:00,25.11,25.14,25.06,25.06,110300.0,16.1724,16.1917,16.1402,16.1402,110300.0
2009-08-19 09:55:00,25.07,25.17,25.03,25.09,73600.0,16.1467,16.2111,16.1209,16.1595,73600.0
2009-08-19 10:00:00,25.09,25.2,25.09,25.18,90100.0,16.1595,16.2304,16.1595,16.2175,90100.0
2009-08-19 10:05:00,25.19,25.28,25.16,25.21,87000.0,16.2239,16.2819,16.2046,16.2368,87000.0
2009-08-19 10:10:00,25.22,25.24,25.11,25.13,80400.0,16.2433,16.2561,16.1724,16.1853,80400.0
2009-08-19 10:15:00,25.13,25.13,25.06,25.06,76300.0,16.1853,16.1853,16.1402,16.1402,76300.0
2009-08-19 10:20:00,25.05,25.14,25.04,25.14,45700.0,16.1338,16.1917,16.1273,16.1917,45700.0
2009-08-19 10:25:00,25.14,25.14,25.05,25.13,52900.0,16.1917,16.1917,16.1338,16.1853,52900.0
2009-08-19 10:30:00,25.14,25.16,25.09,25.09,123300.0,16.1917,16.2046,16.1595,16.1595,123300.0
2009-08-19 10:35:00,25.09,25.1,25.0,25.01,115900.0,16.1595,16.166,16.1016,16.108,115900.0
2009-08-19 10:40:00,25.01,25.09,25.0,25.06,84900.0,16.108,16.1595,16.1016,16.1402,84900.0
2009-08-19 10:45:00,25.06,25.09,25.03,25.06,125800.0,16.1402,16.1595,16.1209,16.1402,125800.0
2009-08-19 10:50:00,25.06,25.09,25.01,25.08,45900.0,16.1402,16.1595,16.108,16.1531,45900.0
2009-08-19 10:55:00,25.08,25.12,25.07,25.11,32700.0,16.1531,16.1789,16.1467,16.1724,32700.0
2009-08-19 11:00:00,25.11,25.14,25.08,25.1,46800.0,16.1724,16.1917,16.1531,16.166,46800.0
2009-08-19 11:05:00,25.1,25.14,25.08,25.08,38300.0,16.166,16.1917,16.1531,16.1531,38300.0
2009-08-19 11:10:00,25.08,25.1,25.04,25.08,90200.0,16.1531,16.166,16.1273,16.1531,90200.0
2009-08-19 11:15:00,25.08,25.09,25.03,25.03,38600.0,16.1531,16.1595,16.1209,16.1209,38600.0
2009-08-19 11:20:00,25.03,25.08,25.02,25.05,73200.0,16.1209,16.1531,16.1145,16.1338,73200.0
2009-08-19 11:25:00,25.05,25.06,25.02,25.05,40600.0,16.1338,16.1402,16.1145,16.1338,40600.0
2009-08-19 11:30:00,25.05,25.08,25.03,25.07,28700.0,16.1338,16.1531,16.1209,16.1467,28700.0
2009-08-19 11:35:00,25.07,25.07,25.0,25.01,75000.0,16.1467,16.1467,16.1016,16.108,75000.0
2009-08-19 11:40:00,25.01,25.04,24.98,25.01,185300.0,16.108,16.1273,16.0887,16.108,185300.0
2009-08-19 11:45:00,25.0,25.02,24.99,24.99,42000.0,16.1016,16.1145,16.0951,16.0951,42000.0
2009-08-19 11:50:00,24.99,25.18,24.99,25.18,40500.0,16.0951,16.2175,16.0951,16.2175,40500.0
2009-08-19 11:55:00,25.18,25.18,25.1,25.11,64800.0,16.2175,16.2175,16.166,16.1724,64800.0
2009-08-19 12:00:00,25.1,25.12,25.05,25.12,65000.0,16.166,16.1789,16.1338,16.1789,65000.0
2009-08-19 12:05:00,25.12,25.2,25.09,25.16,82100.0,16.1789,16.2304,16.1595,16.2046,82100.0
2009-08-19 12:10:00,25.17,25.19,25.08,25.1,100800.0,16.2111,16.2239,16.1531,16.166,100800.0
2009-08-19 12:15:00,25.1,25.12,25.09,25.11,55900.0,16.166,16.1789,16.1595,16.1724,55900.0
2009-08-19 12:20:00,25.1,25.14,25.08,25.11,60600.0,16.166,16.1917,16.1531,16.1724,60600.0
2009-08-19 12:25:00,25.1,25.11,25.1,25.11,25900.0,16.166,16.1724,16.166,16.1724,25900.0
2009-08-19 12:30:00,25.1,25.14,25.07,25.12,99300.0,16.166,16.1917,16.1467,16.1789,99300.0
2009-08-19 12:35:00,25.13,25.13,25.11,25.12,16300.0,16.1853,16.1853,16.1724,16.1789,16300.0
2009-08-19 12:40:00,25.12,25.13,25.1,25.11,26300.0,16.1789,16.1853,16.166,16.1724,26300.0
2009-08-19 12:45:00,25.11,25.14,25.08,25.11,32700.0,16.1724,16.1917,16.1531,16.1724,32700.0
2009-08-19 12:50:00,25.11,25.16,25.11,25.15,24400.0,16.1724,16.2046,16.1724,16.1982,24400.0
2009-08-19 12:55:00,25.15,25.16,25.12,25.13,46800.0,16.1982,16.2046,16.1789,16.1853,46800.0
2009-08-19 13:00:00,25.13,25.14,25.11,25.13,17400.0,16.1853,16.1917,16.1724,16.1853,17400.0
2009-08-19 13:05:00,25.12,25.22,25.12,25.21,37600.0,16.1789,16.2433,16.1789,16.2368,37600.0
2009-08-19 13:10:00,25.21,25.26,25.17,25.17,60600.0,16.2368,16.269,16.2111,16.2111,60600.0
2009-08-19 13:15:00,25.17,25.22,25.17,25.21,26200.0,16.2111,16.2433,16.2111,16.2368,26200.0
2009-08-19 13:20:00,25.21,25.21,25.17,25.19,22800.0,16.2368,16.2368,16.2111,16.2239,22800.0
2009-08-19 13:25:00,25.19,25.2,25.17,25.18,26900.0,16.2239,16.2304,16.2111,16.2175,26900.0
2009-08-19 13:30:00,25.19,25.2,25.15,25.16,33400.0,16.2239,16.2304,16.1982,16.2046,33400.0
2009-08-19 13:35:00,25.15,25.2,25.15,25.17,38100.0,16.1982,16.2304,16.1982,16.2111,38100.0
2009-08-19 13:40:00,25.17,25.22,25.17,25.21,28000.0,16.2111,16.2433,16.2111,16.2368,28000.0
2009-08-19 13:45:00,25.2,25.22,25.17,25.22,28000.0,16.2304,16.2433,16.2111,16.2433,28000.0
2009-08-19 13:50:00,25.22,25.24,25.2,25.2,33500.0,16.2433,16.2561,16.2304,16.2304,33500.0
2009-08-19 13:55:00,25.2,25.21,25.18,25.18,48000.0,16.2304,16.2368,16.2175,16.2175,48000.0
2009-08-19 14:00:00,25.18,25.2,25.16,25.17,34500.0,16.2175,16.2304,16.2046,16.2111,34500.0
2009-08-19 14:05:00,25.17,25.21,25.16,25.17,64800.0,16.2111,16.2368,16.2046,16.2111,64800.0
2009-08-19 14:10:00,25.17,25.21,25.16,25.19,39200.0,16.2111,16.2368,16.2046,16.2239,39200.0
2009-08-19 14:15:00,25.19,25.2,25.17,25.17,21700.0,16.2239,16.2304,16.2111,16.2111,21700.0
2009-08-19 14:20:00,25.16,25.19,25.16,25.17,32200.0,16.2046,16.2239,16.2046,16.2111,32200.0
2009-08-19 14:25:00,25.18,25.2,25.17,25.19,15800.0,16.2175,16.2304,16.2111,16.2239,15800.0
2009-08-19 14:30:00,25.19,25.2,25.17,25.17,24800.0,16.2239,16.2304,16.2111,16.2111,24800.0
2009-08-19 14:35:00,25.17,25.2,25.16,25.16,37400.0,16.2111,16.2304,16.2046,16.2046,37400.0
2009-08-19 14:40:00,25.16,25.18,25.15,25.16,35200.0,16.2046,16.2175,16.1982,16.2046,35200.0
2009-08-19 14:45:00,25.17,25.17,25.13,25.14,23600.0,16.2111,16.2111,16.1853,16.1917,23600.0
2009-08-19 14:50:00,25.13,25.16,25.12,25.15,34600.0,16.1853,16.2046,16.1789,16.1982,34600.0
2009-08-19 14:55:00,25.16,25.21,25.15,25.2,31400.0,16.2046,16.2368,16.1982,16.2304,31400.0
2009-08-19 15:00:00,25.19,25.19,25.15,25.17,59700.0,16.2239,16.2239,16.1982,16.2111,59700.0
2009-08-19 15:05:00,25.17,25.17,25.09,25.11,60800.0,16.2111,16.2111,16.1595,16.1724,60800.0
2009-08-19 15:10:00,25.11,25.11,25.03,25.08,76700.0,16.1724,16.1724,16.1209,16.1531,76700.0
2009-08-19 15:15:00,25.07,25.1,25.05,25.09,70600.0,16.1467,16.166,16.1338,16.1595,70600.0
2009-08-19 15:20:00,25.09,25.12,25.06,25.09,71800.0,16.1595,16.1789,16.1402,16.1595,71800.0
2009-08-19 15:25:00,25.09,25.12,25.06,25.11,46700.0,16.1595,16.1789,16.1402,16.1724,46700.0
2009-08-19 15:30:00,25.11,25.11,25.07,25.1,92000.0,16.1724,16.1724,16.1467,16.166,92000.0
2009-08-19 15:35:00,25.1,25.15,25.1,25.15,109600.0,16.166,16.1982,16.166,16.1982,109600.0
2009-08-19 15:40:00,25.15,25.15,25.1,25.12,129300.0,16.1982,16.1982,16.166,16.1789,129300.0
2009-08-19 15:45:00,25.12,25.15,25.09,25.11,112200.0,16.1789,16.1982,16.1595,16.1724,112200.0
2009-08-19 15:50:00,25.12,25.14,25.1,25.13,129200.0,16.1789,16.1917,16.166,16.1853,129200.0
2009-08-19 15:55:00,25.14,25.25,25.14,25.25,393900.0,16.1917,16.2626,16.1917,16.2626,393900.0
2009-08-20 09:30:00,25.14,25.35,25.12,25.33,49800.0,16.1917,16.327,16.1789,16.3141,49800.0
2009-08-20 09:35:00,25.34,25.43,25.21,25.28,60500.0,16.3206,16.3785,16.2368,16.2819,60500.0
2009-08-20 09:40:00,25.27,25.31,25.19,25.2,48500.0,16.2755,16.3012,16.2239,16.2304,48500.0
2009-08-20 09:45:00,25.2,25.29,25.2,25.27,30400.0,16.2304,16.2883,16.2304,16.2755,30400.0
2009-08-20 09:50:00,25.26,25.29,25.23,25.26,30400.0,16.269,16.2883,16.2497,16.269,30400.0
2009-08-20 09:55:00,25.27,25.28,25.23,25.28,39800.0,16.2755,16.2819,16.2497,16.2819,39800.0
2009-08-20 10:00:00,25.28,25.33,25.25,25.29,47700.0,16.2819,16.3141,16.2626,16.2883,47700.0
2009-08-20 10:05:00,25.28,25.28,25.18,25.2,45400.0,16.2819,16.2819,16.2175,16.2304,45400.0
2009-08-20 10:10:00,25.21,25.27,25.15,25.26,53100.0,16.2368,16.2755,16.1982,16.269,53100.0
2009-08-20 10:15:00,25.27,25.27,25.17,25.22,33300.0,16.2755,16.2755,16.2111,16.2433,33300.0
2009-08-20 10:20:00,25.22,25.25,25.19,25.23,22000.0,16.2433,16.2626,16.2239,16.2497,22000.0
2009-08-20 10:25:00,25.23,25.25,25.21,25.25,18100.0,16.2497,16.2626,16.2368,16.2626,18100.0
2009-08-20 10:30:00,25.25,25.25,25.21,25.23,36500.0,16.2626,16.2626,16.2368,16.2497,36500.0
2009-08-20 10:35:00,25.24,25.25,25.21,25.22,18900.0,16.2561,16.2626,16.2368,16.2433,18900.0
2009-08-20 10:40:00,25.23,25.26,25.22,25.23,36100.0,16.2497,16.269,16.2433,16.2497,36100.0
2009-08-20 10:45:00,25.23,25.25,25.21,25.22,14300.0,16.2497,16.2626,16.2368,16.2433,14300.0
2009-08-20 10:50:00,25.23,25.24,25.21,25.22,6700.0,16.2497,16.2561,16.2368,16.2433,6700.0
2009-08-20 10:55:00,25.21,25.25,25.21,25.21,15000.0,16.2368,16.2626,16.2368,16.2368,15000.0
2009-08-20 11:00:00,25.22,25.25,25.2,25.25,28700.0,16.2433,16.2626,16.2304,16.2626,28700.0
2009-08-20 11:05:00,25.25,25.28,25.23,25.25,123100.0,16.2626,16.2819,16.2497,16.2626,123100.0
2009-08-20 11:10:00,25.25,25.27,25.21,25.24,35300.0,16.2626,16.2755,16.2368,16.2561,35300.0
2009-08-20 11:15:00,25.25,25.27,25.22,25.22,14800.0,16.2626,16.2755,16.2433,16.2433,14800.0
2009-08-20 11:20:00,25.22,25.27,25.21,25.25,102300.0,16.2433,16.2755,16.2368,16.2626,102300.0
2009-08-20 11:25:00,25.25,25.26,25.24,25.24,18800.0,16.2626,16.269,16.2561,16.2561,18800.0
2009-08-20 11:30:00,25.25,25.25,25.22,25.23,20500.0,16.2626,16.2626,16.2433,16.2497,20500.0
2009-08-20 11:35:00,25.23,25.23,25.21,25.21,29100.0,16.2497,16.2497,16.2368,16.2368,29100.0
2009-08-20 11:40:00,25.21,25.22,25.15,25.15,14100.0,16.2368,16.2433,16.1982,16.1982,14100.0
2009-08-20 11:45:00,25.14,25.16,25.12,25.12,16600.0,16.1917,16.2046,16.1789,16.1789,16600.0
2009-08-20 11:50:00,25.12,25.17,25.12,25.17,13600.0,16.1789,16.2111,16.1789,16.2111,13600.0
2009-08-20 11:55:00,25.17,25.2,25.16,25.16,28700.0,16.2111,16.2304,16.2046,16.2046,28700.0
2009-08-20 12:00:00,25.17,25.19,25.15,25.18,24400.0,16.2111,16.2239,16.1982,16.2175,24400.0
2009-08-20 12:05:00,25.18,25.24,25.18,25.23,24400.0,16.2175,16.2561,16.2175,16.2497,24400.0
2009-08-20 12:10:00,25.23,25.24,25.2,25.21,36000.0,16.2497,16.2561,16.2304,16.2368,36000.0
2009-08-20 12:15:00,25.21,25.21,25.18,25.2,27100.0,16.2368,16.2368,16.2175,16.2304,27100.0
2009-08-20 12:20:00,25.2,25.21,25.18,25.18,18600.0,16.2304,16.2368,16.2175,16.2175,18600.0
2009-08-20 12:25:00,25.19,25.21,25.18,25.19,17800.0,16.2239,16.2368,16.2175,16.2239,17800.0
2009-08-20 12:30:00,25.19,25.22,25.19,25.21,12900.0,16.2239,16.2433,16.2239,16.2368,12900.0
2009-08-20 12:35:00,25.21,25.23,25.19,25.22,26800.0,16.2368,16.2497,16.2239,16.2433,26800.0
2009-08-20 12:40:00,25.22,25.25,25.21,25.24,28300.0,16.2433,16.2626,16.2368,16.2561,28300.0
2009-08-20 12:45:00,25.24,25.25,25.21,25.21,35300.0,16.2561,16.2626,16.2368,16.2368,35300.0
2009-08-20 12:50:00,25.21,25.25,25.21,25.25,14600.0,16.2368,16.2626,16.2368,16.2626,14600.0
2009-08-20 12:55:00,25.25,25.25,25.21,25.23,36400.0,16.2626,16.2626,16.2368,16.2497,36400.0
2009-08-20 13:00:00,25.24,25.25,25.24,25.25,9800.0,16.2561,16.2626,16.2561,16.2626,9800.0
2009-08-20 13:05:00,25.25,25.25,25.24,25.25,25200.0,16.2626,16.2626,16.2561,16.2626,25200.0
2009-08-20 13:10:00,25.25,25.25,25.24,25.25,17500.0,16.2626,16.2626,16.2561,16.2626,17500.0
2009-08-20 13:15:00,25.25,25.25,25.24,25.25,19600.0,16.2626,16.2626,16.2561,16.2626,19600.0
2009-08-20 13:20:00,25.24,25.25,25.24,25.25,16200.0,16.2561,16.2626,16.2561,16.2626,16200.0
2009-08-20 13:25:00,25.25,25.25,25.24,25.24,23600.0,16.2626,16.2626,16.2561,16.2561,23600.0
2009-08-20 13:30:00,25.24,25.25,25.24,25.25,15900.0,16.2561,16.2626,16.2561,16.2626,15900.0
2009-08-20 13:35:00,25.25,25.25,25.21,25.22,61500.0,16.2626,16.2626,16.2368,16.2433,61500.0
2009-08-20 13:40:00,25.23,25.25,25.18,25.25,33200.0,16.2497,16.2626,16.2175,16.2626,33200.0
2009-08-20 13:45:00,25.25,25.25,25.22,25.23,84500.0,16.2626,16.2626,16.2433,16.2497,84500.0
2009-08-20 13:50:00,25.23,25.24,25.22,25.23,25800.0,16.2497,16.2561,16.2433,16.2497,25800.0
2009-08-20 13:55:00,25.24,25.24,25.19,25.21,33400.0,16.2561,16.2561,16.2239,16.2368,33400.0
2009-08-20 14:00:00,25.21,25.24,25.2,25.23,31300.0,16.2368,16.2561,16.2304,16.2497,31300.0
2009-08-20 14:05:00,25.23,25.24,25.22,25.23,14500.0,16.2497,16.2561,16.2433,16.2497,14500.0
2009-08-20 14:10:00,25.23,25.24,25.22,25.22,10400.0,16.2497,16.2561,16.2433,16.2433,10400.0
2009-08-20 14:15:00,25.23,25.24,25.22,25.23,15700.0,16.2497,16.2561,16.2433,16.2497,15700.0
2009-08-20 14:20:00,25.22,25.23,25.22,25.23,9800.0,16.2433,16.2497,16.2433,16.2497,9800.0
2009-08-20 14:25:00,25.23,25.23,25.22,25.22,13700.0,16.2497,16.2497,16.2433,16.2433,13700.0
2009-08-20 14:30:00,25.23,25.23,25.22,25.23,12400.0,16.2497,16.2497,16.2433,16.2497,12400.0
2009-08-20 14:35:00,25.23,25.23,25.22,25.23,38800.0,16.2497,16.2497,16.2433,16.2497,38800.0
2009-08-20 14:40:00,25.23,25.23,25.22,25.23,17100.0,16.2497,16.2497,16.2433,16.2497,17100.0
2009-08-20 14:45:00,25.23,25.23,25.22,25.23,13700.0,16.2497,16.2497,16.2433,16.2497,13700.0
2009-08-20 14:50:00,25.23,25.25,25.22,25.23,38600.0,16.2497,16.2626,16.2433,16.2497,38600.0
2009-08-20 14:55:00,25.23,25.23,25.19,25.2,92100.0,16.2497,16.2497,16.2239,16.2304,92100.0
2009-08-20 15:00:00,25.2,25.21,25.18,25.21,78600.0,16.2304,16.2368,16.2175,16.2368,78600.0
2009-08-20 15:05:00,25.21,25.25,25.19,25.24,103900.0,16.2368,16.2626,16.2239,16.2561,103900.0
2009-08-20 15:10:00,25.24,25.25,25.23,25.23,20700.0,16.2561,16.2626,16.2497,16.2497,20700.0
2009-08-20 15:15:00,25.24,25.24,25.23,25.23,23800.0,16.2561,16.2561,16.2497,16.2497,23800.0
2009-08-20 15:20:00,25.23,25.24,25.23,25.24,18900.0,16.2497,16.2561,16.2497,16.2561,18900.0
2009-08-20 15:25:00,25.24,25.26,25.23,25.24,89100.0,16.2561,16.269,16.2497,16.2561,89100.0
2009-08-20 15:30:00,25.24,25.32,25.24,25.27,136200.0,16.2561,16.3077,16.2561,16.2755,136200.0
2009-08-20 15:35:00,25.27,25.3,25.24,25.28,74600.0,16.2755,16.2948,16.2561,16.2819,74600.0
2009-08-20 15:40:00,25.28,25.32,25.28,25.31,92300.0,16.2819,16.3077,16.2819,16.3012,92300.0
2009-08-20 15:45:00,25.31,25.35,25.29,25.3,114700.0,16.3012,16.327,16.2883,16.2948,114700.0
2009-08-20 15:50:00,25.3,25.32,25.26,25.29,101700.0,16.2948,16.3077,16.269,16.2883,101700.0
2009-08-20 15:55:00,25.29,25.33,25.29,25.31,133400.0,16.2883,16.3141,16.2883,16.3012,133400.0
2009-08-21 09:30:00,25.6,25.6,25.22,25.34,311400.0,16.488,16.488,16.2433,16.3206,311400.0
2009-08-21 09:35:00,25.35,25.43,25.24,25.27,24000.0,16.327,16.3785,16.2561,16.2755,24000.0
2009-08-21 09:40:00,25.26,25.38,25.26,25.3,34100.0,16.269,16.3463,16.269,16.2948,34100.0
2009-08-21 09:45:00,25.29,25.34,25.27,25.29,22900.0,16.2883,16.3206,16.2755,16.2883,22900.0
2009-08-21 09:50:00,25.3,25.3,25.24,25.29,24000.0,16.2948,16.2948,16.2561,16.2883,24000.0
2009-08-21 09:55:00,25.28,25.44,25.28,25.44,36900.0,16.2819,16.385,16.2819,16.385,36900.0
2009-08-21 10:00:00,25.44,25.53,25.39,25.53,125300.0,16.385,16.4429,16.3528,16.4429,125300.0
2009-08-21 10:05:00,25.53,25.57,25.48,25.5,90000.0,16.4429,16.4687,16.4107,16.4236,90000.0
2009-08-21 10:10:00,25.49,25.58,25.47,25.53,69100.0,16.4172,16.4751,16.4043,16.4429,69100.0
2009-08-21 10:15:00,25.55,25.56,25.5,25.52,80400.0,16.4558,16.4622,16.4236,16.4365,80400.0
2009-08-21 10:20:00,25.52,25.56,25.51,25.54,56800.0,16.4365,16.4622,16.43,16.4494,56800.0
2009-08-21 10:25:00,25.53,25.57,25.53,25.55,67100.0,16.4429,16.4687,16.4429,16.4558,67100.0
2009-08-21 10:30:00,25.55,25.58,25.53,25.58,51600.0,16.4558,16.4751,16.4429,16.4751,51600.0
2009-08-21 10:35:00,25.58,25.58,25.54,25.57,24600.0,16.4751,16.4751,16.4494,16.4687,24600.0
2009-08-21 10:40:00,25.56,25.61,25.54,25.61,50200.0,16.4622,16.4944,16.4494,16.4944,50200.0
2009-08-21 10:45:00,25.61,25.61,25.5,25.52,57100.0,16.4944,16.4944,16.4236,16.4365,57100.0
2009-08-21 10:50:00,25.51,25.51,25.48,25.49,27600.0,16.43,16.43,16.4107,16.4172,27600.0
2009-08-21 10:55:00,25.5,25.5,25.48,25.5,24600.0,16.4236,16.4236,16.4107,16.4236,24600.0
2009-08-21 11:00:00,25.49,25.5,25.49,25.5,17800.0,16.4172,16.4236,16.4172,16.4236,17800.0
2009-08-21 11:05:00,25.49,25.5,25.49,25.5,12600.0,16.4172,16.4236,16.4172,16.4236,12600.0
2009-08-21 11:10:00,25.5,25.51,25.49,25.5,73300.0,16.4236,16.43,16.4172,16.4236,73300.0
2009-08-21 11:15:00,25.5,25.51,25.47,25.48,23200.0,16.4236,16.43,16.4043,16.4107,23200.0
2009-08-21 11:20:00,25.48,25.51,25.47,25.51,31700.0,16.4107,16.43,16.4043,16.43,31700.0
2009-08-21 11:25:00,25.51,25.51,25.47,25.49,32500.0,16.43,16.43,16.4043,16.4172,32500.0
2009-08-21 11:30:00,25.49,25.51,25.48,25.5,27300.0,16.4172,16.43,16.4107,16.4236,27300.0
2009-08-21 11:35:00,25.5,25.54,25.49,25.53,22300.0,16.4236,16.4494,16.4172,16.4429,22300.0
2009-08-21 11:40:00,25.54,25.55,25.52,25.55,15900.0,16.4494,16.4558,16.4365,16.4558,15900.0
2009-08-21 11:45:00,25.55,25.55,25.54,25.55,12800.0,16.4558,16.4558,16.4494,16.4558,12800.0
2009-08-21 11:50:00,25.55,25.55,25.51,25.51,12700.0,16.4558,16.4558,16.43,16.43,12700.0
2009-08-21 11:55:00,25.51,25.54,25.51,25.52,21000.0,16.43,16.4494,16.43,16.4365,21000.0
2009-08-21 12:00:00,25.52,25.52,25.49,25.51,21800.0,16.4365,16.4365,16.4172,16.43,21800.0
2009-08-21 12:05:00,25.51,25.52,25.49,25.5,23800.0,16.43,16.4365,16.4172,16.4236,23800.0
2009-08-21 12:10:00,25.5,25.54,25.5,25.54,16400.0,16.4236,16.4494,16.4236,16.4494,16400.0
2009-08-21 12:15:00,25.54,25.55,25.53,25.53,8100.0,16.4494,16.4558,16.4429,16.4429,8100.0
2009-08-21 12:20:00,25.54,25.55,25.53,25.55,24700.0,16.4494,16.4558,16.4429,16.4558,24700.0
2009-08-21 12:25:00,25.55,25.55,25.54,25.55,19100.0,16.4558,16.4558,16.4494,16.4558,19100.0
2009-08-21 12:30:00,25.54,25.55,25.54,25.54,11800.0,16.4494,16.4558,16.4494,16.4494,11800.0
2009-08-21 12:35:00,25.54,25.54,25.52,25.53,18600.0,16.4494,16.4494,16.4365,16.4429,18600.0
2009-08-21 12:40:00,25.53,25.55,25.52,25.55,12700.0,16.4429,16.4558,16.4365,16.4558,12700.0
2009-08-21 12:45:00,25.55,25.55,25.54,25.55,20300.0,16.4558,16.4558,16.4494,16.4558,20300.0
2009-08-21 12:50:00,25.55,25.55,25.54,25.55,58700.0,16.4558,16.4558,16.4494,16.4558,58700.0
2009-08-21 12:55:00,25.55,25.55,25.5,25.52,39800.0,16.4558,16.4558,16.4236,16.4365,39800.0
2009-08-21 13:00:00,25.51,25.55,25.5,25.55,14200.0,16.43,16.4558,16.4236,16.4558,14200.0
2009-08-21 13:05:00,25.55,25.55,25.51,25.54,10100.0,16.4558,16.4558,16.43,16.4494,10100.0
2009-08-21 13:10:00,25.54,25.54,25.53,25.54,6500.0,16.4494,16.4494,16.4429,16.4494,6500.0
2009-08-21 13:15:00,25.54,25.54,25.53,25.54,12900.0,16.4494,16.4494,16.4429,16.4494,12900.0
2009-08-21 13:20:00,25.54,25.54,25.53,25.54,21800.0,16.4494,16.4494,16.4429,16.4494,21800.0
2009-08-21 13:25:00,25.54,25.54,25.48,25.49,40400.0,16.4494,16.4494,16.4107,16.4172,40400.0
2009-08-21 13:30:00,25.49,25.5,25.47,25.47,28700.0,16.4172,16.4236,16.4043,16.4043,28700.0
2009-08-21 13:35:00,25.47,25.49,25.46,25.48,13100.0,16.4043,16.4172,16.3978,16.4107,13100.0
2009-08-21 13:40:00,25.48,25.48,25.46,25.47,27100.0,16.4107,16.4107,16.3978,16.4043,27100.0
2009-08-21 13:45:00,25.46,25.47,25.46,25.47,5900.0,16.3978,16.4043,16.3978,16.4043,5900.0
2009-08-21 13:50:00,25.47,25.5,25.47,25.49,13000.0,16.4043,16.4236,16.4043,16.4172,13000.0
2009-08-21 13:55:00,25.5,25.5,25.49,25.49,5800.0,16.4236,16.4236,16.4172,16.4172,5800.0
2009-08-21 14:00:00,25.49,25.51,25.47,25.49,52300.0,16.4172,16.43,16.4043,16.4172,52300.0
2009-08-21 14:05:00,25.49,25.52,25.48,25.51,23700.0,16.4172,16.4365,16.4107,16.43,23700.0
2009-08-21 14:10:00,25.51,25.54,25.5,25.52,21800.0,16.43,16.4494,16.4236,16.4365,21800.0
2009-08-21 14:15:00,25.51,25.54,25.51,25.54,15900.0,16.43,16.4494,16.43,16.4494,15900.0
2009-08-21 14:20:00,25.54,25.54,25.53,25.53,7500.0,16.4494,16.4494,16.4429,16.4429,7500.0
2009-08-21 14:25:00,25.54,25.54,25.51,25.52,22600.0,16.4494,16.4494,16.43,16.4365,22600.0
2009-08-21 14:30:00,25.51,25.53,25.51,25.53,21200.0,16.43,16.4429,16.43,16.4429,21200.0
2009-08-21 14:35:00,25.53,25.53,25.51,25.52,12800.0,16.4429,16.4429,16.43,16.4365,12800.0
2009-08-21 14:40:00,25.52,25.53,25.51,25.51,16500.0,16.4365,16.4429,16.43,16.43,16500.0
2009-08-21 14:45:00,25.52,25.53,25.51,25.52,13700.0,16.4365,16.4429,16.43,16.4365,13700.0
2009-08-21 14:50:00,25.52,25.53,25.52,25.52,12300.0,16.4365,16.4429,16.4365,16.4365,12300.0
2009-08-21 14:55:00,25.52,25.53,25.52,25.52,9900.0,16.4365,16.4429,16.4365,16.4365,9900.0
2009-08-21 15:00:00,25.53,25.55,25.52,25.55,38200.0,16.4429,16.4558,16.4365,16.4558,38200.0
2009-08-21 15:05:00,25.55,25.55,25.54,25.55,18600.0,16.4558,16.4558,16.4494,16.4558,18600.0
2009-08-21 15:10:00,25.55,25.56,25.54,25.55,57300.0,16.4558,16.4622,16.4494,16.4558,57300.0
2009-08-21 15:15:00,25.55,25.6,25.53,25.55,206900.0,16.4558,16.488,16.4429,16.4558,206900.0
2009-08-21 15:20:00,25.55,25.56,25.53,25.55,42900.0,16.4558,16.4622,16.4429,16.4558,42900.0
2009-08-21 15:25:00,25.55,25.56,25.53,25.55,60700.0,16.4558,16.4622,16.4429,16.4558,60700.0
2009-08-21 15:30:00,25.55,25.57,25.55,25.56,48100.0,16.4558,16.4687,16.4558,16.4622,48100.0
2009-08-21 15:35:00,25.57,25.57,25.54,25.54,39400.0,16.4687,16.4687,16.4494,16.4494,39400.0
2009-08-21 15:40:00,25.54,25.55,25.51,25.53,111600.0,16.4494,16.4558,16.43,16.4429,111600.0
2009-08-21 15:45:00,25.53,25.55,25.51,25.53,116600.0,16.4429,16.4558,16.43,16.4429,116600.0
2009-08-21 15:50:00,25.53,25.57,25.52,25.57,88400.0,16.4429,16.4687,16.4365,16.4687,88400.0
2009-08-21 15:55:00,25.57,25.57,25.54,25.55,133600.0,16.4687,16.4687,16.4494,16.4558,133600.0
2009-08-24 09:30:00,25.64,25.74,25.59,25.63,38500.0,16.5138,16.5782,16.4816,16.5073,38500.0
2009-08-24 09:35:00,25.59,25.69,25.48,25.67,55600.0,16.4816,16.546,16.4107,16.5331,55600.0
2009-08-24 09:40:00,25.68,25.74,25.61,25.64,39600.0,16.5395,16.5782,16.4944,16.5138,39600.0
2009-08-24 09:45:00,25.64,25.68,25.55,25.61,32100.0,16.5138,16.5395,16.4558,16.4944,32100.0
2009-08-24 09:50:00,25.62,25.62,25.54,25.57,15900.0,16.5009,16.5009,16.4494,16.4687,15900.0
2009-08-24 09:55:00,25.59,25.66,25.58,25.63,22000.0,16.4816,16.5267,16.4751,16.5073,22000.0
2009-08-24 10:00:00,25.62,25.64,25.62,25.63,29400.0,16.5009,16.5138,16.5009,16.5073,29400.0
2009-08-24 10:05:00,25.64,25.69,25.61,25.68,17500.0,16.5138,16.546,16.4944,16.5395,17500.0
2009-08-24 10:10:00,25.68,25.68,25.62,25.62,25000.0,16.5395,16.5395,16.5009,16.5009,25000.0
2009-08-24 10:15:00,25.62,25.63,25.59,25.61,33700.0,16.5009,16.5073,16.4816,16.4944,33700.0
2009-08-24 10:20:00,25.61,25.62,25.6,25.62,17300.0,16.4944,16.5009,16.488,16.5009,17300.0
2009-08-24 10:25:00,25.61,25.65,25.61,25.64,37100.0,16.4944,16.5202,16.4944,16.5138,37100.0
2009-08-24 10:30:00,25.65,25.65,25.63,25.63,16100.0,16.5202,16.5202,16.5073,16.5073,16100.0
2009-08-24 10:35:00,25.63,25.64,25.61,25.64,37300.0,16.5073,16.5138,16.4944,16.5138,37300.0
2009-08-24 10:40:00,25.64,25.66,25.64,25.65,14900.0,16.5138,16.5267,16.5138,16.5202,14900.0
2009-08-24 10:45:00,25.66,25.69,25.66,25.68,12500.0,16.5267,16.546,16.5267,16.5395,12500.0
2009-08-24 10:50:00,25.68,25.69,25.66,25.66,16900.0,16.5395,16.546,16.5267,16.5267,16900.0
2009-08-24 10:55:00,25.67,25.69,25.66,25.68,26300.0,16.5331,16.546,16.5267,16.5395,26300.0
2009-08-24 11:00:00,25.68,25.69,25.67,25.69,11100.0,16.5395,16.546,16.5331,16.546,11100.0
2009-08-24 11:05:00,25.68,25.69,25.66,25.66,17200.0,16.5395,16.546,16.5267,16.5267,17200.0
2009-08-24 11:10:00,25.66,25.66,25.65,25.66,14100.0,16.5267,16.5267,16.5202,16.5267,14100.0
2009-08-24 11:15:00,25.66,25.66,25.65,25.65,15900.0,16.5267,16.5267,16.5202,16.5202,15900.0
2009-08-24 11:20:00,25.66,25.66,25.64,25.64,13600.0,16.5267,16.5267,16.5138,16.5138,13600.0
2009-08-24 11:25:00,25.64,25.65,25.6,25.6,13800.0,16.5138,16.5202,16.488,16.488,13800.0
2009-08-24 11:30:00,25.6,25.63,25.6,25.61,21900.0,16.488,16.5073,16.488,16.4944,21900.0
2009-08-24 11:35:00,25.62,25.62,25.6,25.61,14900.0,16.5009,16.5009,16.488,16.4944,14900.0
2009-08-24 11:40:00,25.61,25.62,25.6,25.6,10200.0,16.4944,16.5009,16.488,16.488,10200.0
2009-08-24 11:45:00,25.6,25.61,25.58,25.59,12100.0,16.488,16.4944,16.4751,16.4816,12100.0
2009-08-24 11:50:00,25.59,25.6,25.59,25.6,5800.0,16.4816,16.488,16.4816,16.488,5800.0
2009-08-24 11:55:00,25.6,25.6,25.57,25.58,13400.0,16.488,16.488,16.4687,16.4751,13400.0
2009-08-24 12:00:00,25.57,25.58,25.56,25.57,16100.0,16.4687,16.4751,16.4622,16.4687,16100.0
2009-08-24 12:05:00,25.57,25.59,25.56,25.58,14600.0,16.4687,16.4816,16.4622,16.4751,14600.0
2009-08-24 12:10:00,25.58,25.6,25.57,25.58,8800.0,16.4751,16.488,16.4687,16.4751,8800.0
2009-08-24 12:15:00,25.58,25.62,25.57,25.61,21900.0,16.4751,16.5009,16.4687,16.4944,21900.0
2009-08-24 12:20:00,25.62,25.63,25.61,25.62,4600.0,16.5009,16.5073,16.4944,16.5009,4600.0
2009-08-24 12:25:00,25.63,25.64,25.63,25.63,11100.0,16.5073,16.5138,16.5073,16.5073,11100.0
2009-08-24 12:30:00,25.63,25.64,25.59,25.6,25200.0,16.5073,16.5138,16.4816,16.488,25200.0
2009-08-24 12:35:00,25.6,25.62,25.59,25.61,20900.0,16.488,16.5009,16.4816,16.4944,20900.0
2009-08-24 12:40:00,25.61,25.62,25.6,25.61,6000.0,16.4944,16.5009,16.488,16.4944,6000.0
2009-08-24 12:45:00,25.6,25.61,25.59,25.59,8200.0,16.488,16.4944,16.4816,16.4816,8200.0
2009-08-24 12:50:00,25.6,25.6,25.58,25.59,6800.0,16.488,16.488,16.4751,16.4816,6800.0
2009-08-24 12:55:00,25.58,25.59,25.58,25.58,9400.0,16.4751,16.4816,16.4751,16.4751,9400.0
2009-08-24 13:00:00,25.58,25.58,25.53,25.54,26000.0,16.4751,16.4751,16.4429,16.4494,26000.0
2009-08-24 13:05:00,25.54,25.55,25.43,25.44,44900.0,16.4494,16.4558,16.3785,16.385,44900.0
2009-08-24 13:10:00,25.43,25.48,25.41,25.44,31900.0,16.3785,16.4107,16.3656,16.385,31900.0
2009-08-24 13:15:00,25.44,25.45,25.42,25.45,14700.0,16.385,16.3914,16.3721,16.3914,14700.0
2009-08-24 13:20:00,25.44,25.44,25.37,25.38,26900.0,16.385,16.385,16.3399,16.3463,26900.0
2009-08-24 13:25:00,25.38,25.4,25.37,25.37,27400.0,16.3463,16.3592,16.3399,16.3399,27400.0
2009-08-24 13:30:00,25.37,25.4,25.37,25.38,23800.0,16.3399,16.3592,16.3399,16.3463,23800.0
2009-08-24 13:35:00,25.38,25.43,25.37,25.43,10400.0,16.3463,16.3785,16.3399,16.3785,10400.0
2009-08-24 13:40:00,25.43,25.47,25.42,25.46,16800.0,16.3785,16.4043,16.3721,16.3978,16800.0
2009-08-24 13:45:00,25.47,25.47,25.46,25.47,3200.0,16.4043,16.4043,16.3978,16.4043,3200.0
2009-08-24 13:50:00,25.46,25.47,25.44,25.44,12500.0,16.3978,16.4043,16.385,16.385,12500.0
2009-08-24 13:55:00,25.45,25.45,25.43,25.45,18500.0,16.3914,16.3914,16.3785,16.3914,18500.0
2009-08-24 14:00:00,25.45,25.46,25.42,25.42,10800.0,16.3914,16.3978,16.3721,16.3721,10800.0
2009-08-24 14:05:00,25.42,25.45,25.42,25.45,12700.0,16.3721,16.3914,16.3721,16.3914,12700.0
2009-08-24 14:10:00,25.44,25.45,25.44,25.44,4100.0,16.385,16.3914,16.385,16.385,4100.0
2009-08-24 14:15:00,25.44,25.49,25.44,25.49,14100.0,16.385,16.4172,16.385,16.4172,14100.0
2009-08-24 14:20:00,25.49,25.49,25.46,25.46,10600.0,16.4172,16.4172,16.3978,16.3978,10600.0
2009-08-24 14:25:00,25.46,25.46,25.43,25.43,13500.0,16.3978,16.3978,16.3785,16.3785,13500.0
2009-08-24 14:30:00,25.43,25.45,25.4,25.42,22300.0,16.3785,16.3914,16.3592,16.3721,22300.0
2009-08-24 14:35:00,25.42,25.45,25.42,25.45,20200.0,16.3721,16.3914,16.3721,16.3914,20200.0
2009-08-24 14:40:00,25.45,25.46,25.44,25.45,14100.0,16.3914,16.3978,16.385,16.3914,14100.0
2009-08-24 14:45:00,25.45,25.45,25.41,25.41,13100.0,16.3914,16.3914,16.3656,16.3656,13100.0
2009-08-24 14:50:00,25.42,25.43,25.42,25.43,10200.0,16.3721,16.3785,16.3721,16.3785,10200.0
2009-08-24 14:55:00,25.43,25.43,25.4,25.42,16300.0,16.3785,16.3785,16.3592,16.3721,16300.0
2009-08-24 15:00:00,25.42,25.42,25.38,25.41,34300.0,16.3721,16.3721,16.3463,16.3656,34300.0
2009-08-24 15:05:00,25.4,25.42,25.36,25.37,34800.0,16.3592,16.3721,16.3334,16.3399,34800.0
2009-08-24 15:10:00,25.37,25.4,25.35,25.4,25900.0,16.3399,16.3592,16.327,16.3592,25900.0
2009-08-24 15:15:00,25.39,25.4,25.36,25.36,21300.0,16.3528,16.3592,16.3334,16.3334,21300.0
2009-08-24 15:20:00,25.37,25.38,25.33,25.37,39900.0,16.3399,16.3463,16.3141,16.3399,39900.0
2009-08-24 15:25:00,25.38,25.46,25.38,25.46,22900.0,16.3463,16.3978,16.3463,16.3978,22900.0
2009-08-24 15:30:00,25.46,25.49,25.43,25.49,60200.0,16.3978,16.4172,16.3785,16.4172,60200.0
2009-08-24 15:35:00,25.49,25.49,25.44,25.45,28300.0,16.4172,16.4172,16.385,16.3914,28300.0
2009-08-24 15:40:00,25.44,25.44,25.37,25.4,79900.0,16.385,16.385,16.3399,16.3592,79900.0
2009-08-24 15:45:00,25.4,25.43,25.37,25.43,113500.0,16.3592,16.3785,16.3399,16.3785,113500.0
2009-08-24 15:50:00,25.43,25.47,25.42,25.45,96000.0,16.3785,16.4043,16.3721,16.3914,96000.0
2009-08-24 15:55:00,25.44,25.49,25.44,25.48,173200.0,16.385,16.4172,16.385,16.4107,173200.0
2009-08-25 09:30:00,25.5,25.7,25.4,25.58,29400.0,16.4236,16.5524,16.3592,16.4751,29400.0
2009-08-25 09:35:00,25.58,25.58,25.33,25.41,34400.0,16.4751,16.4751,16.3141,16.3656,34400.0
2009-08-25 09:40:00,25.41,25.51,25.36,25.46,42400.0,16.3656,16.43,16.3334,16.3978,42400.0
2009-08-25 09:45:00,25.46,25.53,25.45,25.46,31600.0,16.3978,16.4429,16.3914,16.3978,31600.0
2009-08-25 09:50:00,25.47,25.6,25.47,25.52,43800.0,16.4043,16.488,16.4043,16.4365,43800.0
2009-08-25 09:55:00,25.52,25.59,25.52,25.54,38200.0,16.4365,16.4816,16.4365,16.4494,38200.0
2009-08-25 10:00:00,25.54,25.7,25.54,25.58,109800.0,16.4494,16.5524,16.4494,16.4751,109800.0
2009-08-25 10:05:00,25.59,25.64,25.54,25.59,44400.0,16.4816,16.5138,16.4494,16.4816,44400.0
2009-08-25 10:10:00,25.59,25.65,25.52,25.55,50500.0,16.4816,16.5202,16.4365,16.4558,50500.0
2009-08-25 10:15:00,25.54,25.6,25.35,25.37,55700.0,16.4494,16.488,16.327,16.3399,55700.0
2009-08-25 10:20:00,25.38,25.42,25.37,25.41,24300.0,16.3463,16.3721,16.3399,16.3656,24300.0
2009-08-25 10:25:00,25.42,25.45,25.36,25.38,47000.0,16.3721,16.3914,16.3334,16.3463,47000.0
2009-08-25 10:30:00,25.38,25.47,25.37,25.47,47500.0,16.3463,16.4043,16.3399,16.4043,47500.0
2009-08-25 10:35:00,25.47,25.54,25.45,25.54,24700.0,16.4043,16.4494,16.3914,16.4494,24700.0
2009-08-25 10:40:00,25.54,25.54,25.53,25.53,20300.0,16.4494,16.4494,16.4429,16.4429,20300.0
2009-08-25 10:45:00,25.53,25.53,25.41,25.41,56800.0,16.4429,16.4429,16.3656,16.3656,56800.0
2009-08-25 10:50:00,25.41,25.49,25.39,25.39,62000.0,16.3656,16.4172,16.3528,16.3528,62000.0
2009-08-25 10:55:00,25.39,25.43,25.38,25.42,16500.0,16.3528,16.3785,16.3463,16.3721,16500.0
2009-08-25 11:00:00,25.44,25.5,25.44,25.47,22800.0,16.385,16.4236,16.385,16.4043,22800.0
2009-08-25 11:05:00,25.48,25.48,25.42,25.45,41900.0,16.4107,16.4107,16.3721,16.3914,41900.0
2009-08-25 11:10:00,25.45,25.45,25.39,25.39,25800.0,16.3914,16.3914,16.3528,16.3528,25800.0
2009-08-25 11:15:00,25.4,25.43,25.39,25.4,26000.0,16.3592,16.3785,16.3528,16.3592,26000.0
2009-08-25 11:20:00,25.39,25.41,25.35,25.35,24300.0,16.3528,16.3656,16.327,16.327,24300.0
2009-08-25 11:25:00,25.35,25.39,25.32,25.38,73000.0,16.327,16.3528,16.3077,16.3463,73000.0
2009-08-25 11:30:00,25.38,25.41,25.37,25.4,27900.0,16.3463,16.3656,16.3399,16.3592,27900.0
2009-08-25 11:35:00,25.4,25.48,25.4,25.48,26100.0,16.3592,16.4107,16.3592,16.4107,26100.0
2009-08-25 11:40:00,25.48,25.56,25.48,25.52,34200.0,16.4107,16.4622,16.4107,16.4365,34200.0
2009-08-25 11:45:00,25.53,25.56,25.52,25.53,27400.0,16.4429,16.4622,16.4365,16.4429,27400.0
2009-08-25 11:50:00,25.53,25.55,25.52,25.53,19700.0,16.4429,16.4558,16.4365,16.4429,19700.0
2009-08-25 11:55:00,25.54,25.55,25.53,25.54,15700.0,16.4494,16.4558,16.4429,16.4494,15700.0
2009-08-25 12:00:00,25.55,25.55,25.54,25.55,7100.0,16.4558,16.4558,16.4494,16.4558,7100.0
2009-08-25 12:05:00,25.55,25.62,25.54,25.58,55000.0,16.4558,16.5009,16.4494,16.4751,55000.0
2009-08-25 12:10:00,25.59,25.61,25.58,25.59,31300.0,16.4816,16.4944,16.4751,16.4816,31300.0
2009-08-25 12:15:00,25.6,25.61,25.58,25.58,25100.0,16.488,16.4944,16.4751,16.4751,25100.0
2009-08-25 12:20:00,25.58,25.59,25.55,25.56,141400.0,16.4751,16.4816,16.4558,16.4622,141400.0
2009-08-25 12:25:00,25.56,25.58,25.54,25.56,68400.0,16.4622,16.4751,16.4494,16.4622,68400.0
2009-08-25 12:30:00,25.55,25.58,25.55,25.55,100300.0,16.4558,16.4751,16.4558,16.4558,100300.0
2009-08-25 12:35:00,25.55,25.57,25.55,25.56,21000.0,16.4558,16.4687,16.4558,16.4622,21000.0
2009-08-25 12:40:00,25.56,25.56,25.55,25.55,55100.0,16.4622,16.4622,16.4558,16.4558,55100.0
2009-08-25 12:45:00,25.56,25.56,25.55,25.55,9400.0,16.4622,16.4622,16.4558,16.4558,9400.0
2009-08-25 12:50:00,25.55,25.56,25.51,25.51,15600.0,16.4558,16.4622,16.43,16.43,15600.0
2009-08-25 12:55:00,25.52,25.52,25.46,25.47,26100.0,16.4365,16.4365,16.3978,16.4043,26100.0
2009-08-25 13:00:00,25.48,25.52,25.47,25.5,33300.0,16.4107,16.4365,16.4043,16.4236,33300.0
2009-08-25 13:05:00,25.5,25.51,25.49,25.51,16500.0,16.4236,16.43,16.4172,16.43,16500.0
2009-08-25 13:10:00,25.51,25.52,25.5,25.52,8600.0,16.43,16.4365,16.4236,16.4365,8600.0
2009-08-25 13:15:00,25.52,25.52,25.44,25.45,14400.0,16.4365,16.4365,16.385,16.3914,14400.0
2009-08-25 13:20:00,25.45,25.45,25.34,25.43,39600.0,16.3914,16.3914,16.3206,16.3785,39600.0
2009-08-25 13:25:00,25.43,25.45,25.38,25.39,19100.0,16.3785,16.3914,16.3463,16.3528,19100.0
2009-08-25 13:30:00,25.4,25.42,25.34,25.36,22300.0,16.3592,16.3721,16.3206,16.3334,22300.0
2009-08-25 13:35:00,25.35,25.42,25.33,25.4,22600.0,16.327,16.3721,16.3141,16.3592,22600.0
2009-08-25 13:40:00,25.41,25.41,25.38,25.39,11300.0,16.3656,16.3656,16.3463,16.3528,11300.0
2009-08-25 13:45:00,25.39,25.4,25.36,25.38,13200.0,16.3528,16.3592,16.3334,16.3463,13200.0
2009-08-25 13:50:00,25.38,25.39,25.37,25.38,12400.0,16.3463,16.3528,16.3399,16.3463,12400.0
2009-08-25 13:55:00,25.37,25.39,25.34,25.36,25100.0,16.3399,16.3528,16.3206,16.3334,25100.0
2009-08-25 14:00:00,25.36,25.38,25.33,25.37,19000.0,16.3334,16.3463,16.3141,16.3399,19000.0
2009-08-25 14:05:00,25.37,25.38,25.36,25.38,7700.0,16.3399,16.3463,16.3334,16.3463,7700.0
2009-08-25 14:10:00,25.38,25.38,25.35,25.36,13600.0,16.3463,16.3463,16.327,16.3334,13600.0
2009-08-25 14:15:00,25.36,25.38,25.36,25.37,23700.0,16.3334,16.3463,16.3334,16.3399,23700.0
2009-08-25 14:20:00,25.36,25.39,25.35,25.37,35200.0,16.3334,16.3528,16.327,16.3399,35200.0
2009-08-25 14:25:00,25.38,25.4,25.34,25.34,29600.0,16.3463,16.3592,16.3206,16.3206,29600.0
2009-08-25 14:30:00,25.34,25.36,25.33,25.34,12700.0,16.3206,16.3334,16.3141,16.3206,12700.0
2009-08-25 14:35:00,25.33,25.34,25.24,25.28,42900.0,16.3141,16.3206,16.2561,16.2819,42900.0
2009-08-25 14:40:00,25.28,25.31,25.24,25.26,54600.0,16.2819,16.3012,16.2561,16.269,54600.0
2009-08-25 14:45:00,25.26,25.26,25.23,25.23,33200.0,16.269,16.269,16.2497,16.2497,33200.0
2009-08-25 14:50:00,25.24,25.27,25.24,25.26,33700.0,16.2561,16.2755,16.2561,16.269,33700.0
2009-08-25 14:55:00,25.26,25.26,25.23,25.26,32900.0,16.269,16.269,16.2497,16.269,32900.0
2009-08-25 15:00:00,25.26,25.3,25.26,25.3,32400.0,16.269,16.2948,16.269,16.2948,32400.0
2009-08-25 15:05:00,25.3,25.31,25.29,25.29,20800.0,16.2948,16.3012,16.2883,16.2883,20800.0
2009-08-25 15:10:00,25.3,25.31,25.28,25.28,29700.0,16.2948,16.3012,16.2819,16.2819,29700.0
2009-08-25 15:15:00,25.28,25.29,25.26,25.27,26200.0,16.2819,16.2883,16.269,16.2755,26200.0
2009-08-25 15:20:00,25.27,25.36,25.27,25.34,52400.0,16.2755,16.3334,16.2755,16.3206,52400.0
2009-08-25 15:25:00,25.35,25.36,25.33,25.34,28500.0,16.327,16.3334,16.3141,16.3206,28500.0
2009-08-25 15:30:00,25.34,25.34,25.24,25.25,78000.0,16.3206,16.3206,16.2561,16.2626,78000.0
2009-08-25 15:35:00,25.26,25.32,25.25,25.32,44700.0,16.269,16.3077,16.2626,16.3077,44700.0
2009-08-25 15:40:00,25.32,25.34,25.3,25.32,59300.0,16.3077,16.3206,16.2948,16.3077,59300.0
2009-08-25 15:45:00,25.31,25.32,25.26,25.27,68600.0,16.3012,16.3077,16.269,16.2755,68600.0
2009-08-25 15:50:00,25.28,25.37,25.27,25.35,67200.0,16.2819,16.3399,16.2755,16.327,67200.0
2009-08-25 15:55:00,25.34,25.36,25.32,25.32,114700.0,16.3206,16.3334,16.3077,16.3077,114700.0
2009-08-26 09:30:00,25.44,25.44,25.22,25.26,51400.0,16.385,16.385,16.2433,16.269,51400.0
2009-08-26 09:35:00,25.25,25.3,25.15,25.3,30700.0,16.2626,16.2948,16.1982,16.2948,30700.0
2009-08-26 09:40:00,25.29,25.4,25.25,25.32,30500.0,16.2883,16.3592,16.2626,16.3077,30500.0
2009-08-26 09:45:00,25.31,25.38,25.26,25.31,40000.0,16.3012,16.3463,16.269,16.3012,40000.0
2009-08-26 09:50:00,25.31,25.41,25.29,25.41,27100.0,16.3012,16.3656,16.2883,16.3656,27100.0
2009-08-26 09:55:00,25.42,25.47,25.39,25.46,38100.0,16.3721,16.4043,16.3528,16.3978,38100.0
2009-08-26 10:00:00,25.46,25.55,25.41,25.49,54300.0,16.3978,16.4558,16.3656,16.4172,54300.0
2009-08-26 10:05:00,25.48,25.6,25.48,25.53,50200.0,16.4107,16.488,16.4107,16.4429,50200.0
2009-08-26 10:10:00,25.52,25.62,25.5,25.58,60600.0,16.4365,16.5009,16.4236,16.4751,60600.0
2009-08-26 10:15:00,25.58,25.64,25.49,25.49,53100.0,16.4751,16.5138,16.4172,16.4172,53100.0
2009-08-26 10:20:00,25.5,25.53,25.45,25.45,52000.0,16.4236,16.4429,16.3914,16.3914,52000.0
2009-08-26 10:25:00,25.45,25.47,25.36,25.37,38300.0,16.3914,16.4043,16.3334,16.3399,38300.0
2009-08-26 10:30:00,25.38,25.47,25.37,25.46,36000.0,16.3463,16.4043,16.3399,16.3978,36000.0
2009-08-26 10:35:00,25.47,25.49,25.39,25.41,34100.0,16.4043,16.4172,16.3528,16.3656,34100.0
2009-08-26 10:40:00,25.41,25.41,25.34,25.35,39800.0,16.3656,16.3656,16.3206,16.327,39800.0
2009-08-26 10:45:00,25.35,25.38,25.33,25.35,28200.0,16.327,16.3463,16.3141,16.327,28200.0
2009-08-26 10:50:00,25.37,25.43,25.36,25.43,30000.0,16.3399,16.3785,16.3334,16.3785,30000.0
2009-08-26 10:55:00,25.42,25.44,25.38,25.43,28300.0,16.3721,16.385,16.3463,16.3785,28300.0
2009-08-26 11:00:00,25.44,25.45,25.31,25.32,53100.0,16.385,16.3914,16.3012,16.3077,53100.0
2009-08-26 11:05:00,25.31,25.32,25.26,25.26,25900.0,16.3012,16.3077,16.269,16.269,25900.0
2009-08-26 11:10:00,25.27,25.27,25.2,25.23,18300.0,16.2755,16.2755,16.2304,16.2497,18300.0
2009-08-26 11:15:00,25.22,25.29,25.22,25.27,16800.0,16.2433,16.2883,16.2433,16.2755,16800.0
2009-08-26 11:20:00,25.28,25.28,25.2,25.2,14600.0,16.2819,16.2819,16.2304,16.2304,14600.0
2009-08-26 11:25:00,25.2,25.25,25.19,25.22,22400.0,16.2304,16.2626,16.2239,16.2433,22400.0
2009-08-26 11:30:00,25.22,25.24,25.19,25.24,17800.0,16.2433,16.2561,16.2239,16.2561,17800.0
2009-08-26 11:35:00,25.23,25.24,25.15,25.17,28600.0,16.2497,16.2561,16.1982,16.2111,28600.0
2009-08-26 11:40:00,25.17,25.2,25.17,25.18,7300.0,16.2111,16.2304,16.2111,16.2175,7300.0
2009-08-26 11:45:00,25.19,25.21,25.19,25.21,14000.0,16.2239,16.2368,16.2239,16.2368,14000.0
2009-08-26 11:50:00,25.21,25.31,25.21,25.31,13300.0,16.2368,16.3012,16.2368,16.3012,13300.0
2009-08-26 11:55:00,25.31,25.31,25.24,25.29,27700.0,16.3012,16.3012,16.2561,16.2883,27700.0
2009-08-26 12:00:00,25.27,25.29,25.25,25.28,18700.0,16.2755,16.2883,16.2626,16.2819,18700.0
2009-08-26 12:05:00,25.29,25.3,25.28,25.29,17000.0,16.2883,16.2948,16.2819,16.2883,17000.0
2009-08-26 12:10:00,25.29,25.34,25.29,25.33,17700.0,16.2883,16.3206,16.2883,16.3141,17700.0
2009-08-26 12:15:00,25.34,25.38,25.32,25.38,12400.0,16.3206,16.3463,16.3077,16.3463,12400.0
2009-08-26 12:20:00,25.38,25.41,25.38,25.39,17700.0,16.3463,16.3656,16.3463,16.3528,17700.0
2009-08-26 12:25:00,25.39,25.4,25.37,25.4,20700.0,16.3528,16.3592,16.3399,16.3592,20700.0
2009-08-26 12:30:00,25.39,25.4,25.38,25.39,8300.0,16.3528,16.3592,16.3463,16.3528,8300.0
2009-08-26 12:35:00,25.38,25.39,25.36,25.38,19100.0,16.3463,16.3528,16.3334,16.3463,19100.0
2009-08-26 12:40:00,25.38,25.39,25.35,25.36,32600.0,16.3463,16.3528,16.327,16.3334,32600.0
2009-08-26 12:45:00,25.35,25.38,25.34,25.38,13400.0,16.327,16.3463,16.3206,16.3463,13400.0
2009-08-26 12:50:00,25.38,25.4,25.38,25.39,17700.0,16.3463,16.3592,16.3463,16.3528,17700.0
2009-08-26 12:55:00,25.38,25.41,25.37,25.4,14400.0,16.3463,16.3656,16.3399,16.3592,14400.0
2009-08-26 13:00:00,25.41,25.41,25.39,25.39,11800.0,16.3656,16.3656,16.3528,16.3528,11800.0
2009-08-26 13:05:00,25.38,25.39,25.37,25.38,7900.0,16.3463,16.3528,16.3399,16.3463,7900.0
2009-08-26 13:10:00,25.38,25.4,25.37,25.38,15600.0,16.3463,16.3592,16.3399,16.3463,15600.0
2009-08-26 13:15:00,25.38,25.39,25.35,25.35,25200.0,16.3463,16.3528,16.327,16.327,25200.0
2009-08-26 13:20:00,25.37,25.45,25.37,25.44,24900.0,16.3399,16.3914,16.3399,16.385,24900.0
2009-08-26 13:25:00,25.44,25.48,25.43,25.47,22000.0,16.385,16.4107,16.3785,16.4043,22000.0
2009-08-26 13:30:00,25.47,25.48,25.45,25.46,13000.0,16.4043,16.4107,16.3914,16.3978,13000.0
2009-08-26 13:35:00,25.47,25.49,25.45,25.48,18500.0,16.4043,16.4172,16.3914,16.4107,18500.0
2009-08-26 13:40:00,25.48,25.48,25.46,25.46,10100.0,16.4107,16.4107,16.3978,16.3978,10100.0
2009-08-26 13:45:00,25.46,25.47,25.45,25.45,13200.0,16.3978,16.4043,16.3914,16.3914,13200.0
2009-08-26 13:50:00,25.46,25.46,25.44,25.45,8000.0,16.3978,16.3978,16.385,16.3914,8000.0
2009-08-26 13:55:00,25.44,25.55,25.44,25.55,38600.0,16.385,16.4558,16.385,16.4558,38600.0
2009-08-26 14:00:00,25.55,25.56,25.49,25.5,28700.0,16.4558,16.4622,16.4172,16.4236,28700.0
2009-08-26 14:05:00,25.5,25.51,25.47,25.48,37300.0,16.4236,16.43,16.4043,16.4107,37300.0
2009-08-26 14:10:00,25.48,25.48,25.44,25.44,12800.0,16.4107,16.4107,16.385,16.385,12800.0
2009-08-26 14:15:00,25.44,25.49,25.44,25.49,31300.0,16.385,16.4172,16.385,16.4172,31300.0
2009-08-26 14:20:00,25.49,25.52,25.46,25.49,56900.0,16.4172,16.4365,16.3978,16.4172,56900.0
2009-08-26 14:25:00,25.49,25.52,25.47,25.49,22400.0,16.4172,16.4365,16.4043,16.4172,22400.0
2009-08-26 14:30:00,25.49,25.51,25.45,25.5,164600.0,16.4172,16.43,16.3914,16.4236,164600.0
2009-08-26 14:35:00,25.5,25.5,25.48,25.49,21500.0,16.4236,16.4236,16.4107,16.4172,21500.0
2009-08-26 14:40:00,25.5,25.52,25.49,25.52,295400.0,16.4236,16.4365,16.4172,16.4365,295400.0
2009-08-26 14:45:00,25.52,25.6,25.52,25.58,22800.0,16.4365,16.488,16.4365,16.4751,22800.0
2009-08-26 14:50:00,25.58,25.59,25.55,25.56,39400.0,16.4751,16.4816,16.4558,16.4622,39400.0
2009-08-26 14:55:00,25.56,25.56,25.46,25.47,33900.0,16.4622,16.4622,16.3978,16.4043,33900.0
2009-08-26 15:00:00,25.46,25.5,25.45,25.49,45500.0,16.3978,16.4236,16.3914,16.4172,45500.0
2009-08-26 15:05:00,25.49,25.5,25.47,25.5,32400.0,16.4172,16.4236,16.4043,16.4236,32400.0
2009-08-26 15:10:00,25.49,25.51,25.45,25.46,216700.0,16.4172,16.43,16.3914,16.3978,216700.0
2009-08-26 15:15:00,25.45,25.47,25.41,25.42,22400.0,16.3914,16.4043,16.3656,16.3721,22400.0
2009-08-26 15:20:00,25.41,25.42,25.4,25.4,12300.0,16.3656,16.3721,16.3592,16.3592,12300.0
2009-08-26 15:25:00,25.4,25.46,25.4,25.42,51300.0,16.3592,16.3978,16.3592,16.3721,51300.0
2009-08-26 15:30:00,25.42,25.48,25.38,25.45,89800.0,16.3721,16.4107,16.3463,16.3914,89800.0
2009-08-26 15:35:00,25.45,25.47,25.43,25.46,38300.0,16.3914,16.4043,16.3785,16.3978,38300.0
2009-08-26 15:40:00,25.47,25.47,25.42,25.43,47700.0,16.4043,16.4043,16.3721,16.3785,47700.0
2009-08-26 15:45:00,25.44,25.49,25.43,25.49,95600.0,16.385,16.4172,16.3785,16.4172,95600.0
2009-08-26 15:50:00,25.49,25.53,25.47,25.5,88000.0,16.4172,16.4429,16.4043,16.4236,88000.0
2009-08-26 15:55:00,25.49,25.5,25.45,25.47,90600.0,16.4172,16.4236,16.3914,16.4043,90600.0
2009-08-27 09:30:00,25.5,25.5,25.23,25.28,82600.0,16.4236,16.4236,16.2497,16.2819,82600.0
2009-08-27 09:35:00,25.29,25.41,25.24,25.41,121900.0,16.2883,16.3656,16.2561,16.3656,121900.0
2009-08-27 09:40:00,25.4,25.41,25.3,25.39,60000.0,16.3592,16.3656,16.2948,16.3528,60000.0
2009-08-27 09:45:00,25.38,25.41,25.34,25.36,53100.0,16.3463,16.3656,16.3206,16.3334,53100.0
2009-08-27 09:50:00,25.34,25.36,25.29,25.35,31300.0,16.3206,16.3334,16.2883,16.327,31300.0
2009-08-27 09:55:00,25.35,25.36,25.29,25.3,97900.0,16.327,16.3334,16.2883,16.2948,97900.0
2009-08-27 10:00:00,25.3,25.35,25.27,25.35,101500.0,16.2948,16.327,16.2755,16.327,101500.0
2009-08-27 10:05:00,25.35,25.36,25.31,25.35,105400.0,16.327,16.3334,16.3012,16.327,105400.0
2009-08-27 10:10:00,25.35,25.39,25.34,25.37,31800.0,16.327,16.3528,16.3206,16.3399,31800.0
2009-08-27 10:15:00,25.38,25.38,25.35,25.35,20300.0,16.3463,16.3463,16.327,16.327,20300.0
2009-08-27 10:20:00,25.36,25.41,25.34,25.4,72000.0,16.3334,16.3656,16.3206,16.3592,72000.0
2009-08-27 10:25:00,25.4,25.48,25.4,25.47,38300.0,16.3592,16.4107,16.3592,16.4043,38300.0
2009-08-27 10:30:00,25.46,25.48,25.43,25.44,28000.0,16.3978,16.4107,16.3785,16.385,28000.0
2009-08-27 10:35:00,25.44,25.45,25.41,25.41,18100.0,16.385,16.3914,16.3656,16.3656,18100.0
2009-08-27 10:40:00,25.41,25.42,25.37,25.38,22400.0,16.3656,16.3721,16.3399,16.3463,22400.0
2009-08-27 10:45:00,25.38,25.39,25.34,25.35,17800.0,16.3463,16.3528,16.3206,16.327,17800.0
2009-08-27 10:50:00,25.34,25.38,25.34,25.38,139700.0,16.3206,16.3463,16.3206,16.3463,139700.0
2009-08-27 10:55:00,25.38,25.4,25.37,25.38,56300.0,16.3463,16.3592,16.3399,16.3463,56300.0
2009-08-27 11:00:00,25.38,25.42,25.38,25.4,73800.0,16.3463,16.3721,16.3463,16.3592,73800.0
2009-08-27 11:05:00,25.4,25.41,25.36,25.38,24400.0,16.3592,16.3656,16.3334,16.3463,24400.0
2009-08-27 11:10:00,25.38,25.38,25.35,25.35,59700.0,16.3463,16.3463,16.327,16.327,59700.0
2009-08-27 11:15:00,25.35,25.36,25.34,25.35,17400.0,16.327,16.3334,16.3206,16.327,17400.0
2009-08-27 11:20:00,25.35,25.38,25.35,25.37,16000.0,16.327,16.3463,16.327,16.3399,16000.0
2009-08-27 11:25:00,25.38,25.41,25.38,25.41,54600.0,16.3463,16.3656,16.3463,16.3656,54600.0
2009-08-27 11:30:00,25.4,25.42,25.39,25.41,22000.0,16.3592,16.3721,16.3528,16.3656,22000.0
2009-08-27 11:35:00,25.41,25.42,25.37,25.37,12200.0,16.3656,16.3721,16.3399,16.3399,12200.0
2009-08-27 11:40:00,25.37,25.37,25.32,25.33,15000.0,16.3399,16.3399,16.3077,16.3141,15000.0
2009-08-27 11:45:00,25.32,25.33,25.3,25.32,8100.0,16.3077,16.3141,16.2948,16.3077,8100.0
2009-08-27 11:50:00,25.32,25.35,25.32,25.35,21600.0,16.3077,16.327,16.3077,16.327,21600.0
2009-08-27 11:55:00,25.35,25.42,25.35,25.41,65800.0,16.327,16.3721,16.327,16.3656,65800.0
2009-08-27 12:00:00,25.4,25.42,25.38,25.4,54900.0,16.3592,16.3721,16.3463,16.3592,54900.0
2009-08-27 12:05:00,25.39,25.41,25.37,25.38,12700.0,16.3528,16.3656,16.3399,16.3463,12700.0
2009-08-27 12:10:00,25.38,25.41,25.38,25.4,13700.0,16.3463,16.3656,16.3463,16.3592,13700.0
2009-08-27 12:15:00,25.39,25.4,25.39,25.39,3100.0,16.3528,16.3592,16.3528,16.3528,3100.0
2009-08-27 12:20:00,25.39,25.4,25.37,25.37,22800.0,16.3528,16.3592,16.3399,16.3399,22800.0
2009-08-27 12:25:00,25.38,25.43,25.38,25.43,22800.0,16.3463,16.3785,16.3463,16.3785,22800.0
2009-08-27 12:30:00,25.44,25.44,25.42,25.43,10300.0,16.385,16.385,16.3721,16.3785,10300.0
2009-08-27 12:35:00,25.42,25.42,25.4,25.4,399200.0,16.3721,16.3721,16.3592,16.3592,399200.0
2009-08-27 12:40:00,25.4,25.41,25.39,25.41,276400.0,16.3592,16.3656,16.3528,16.3656,276400.0
2009-08-27 12:45:00,25.41,25.44,25.38,25.38,25600.0,16.3656,16.385,16.3463,16.3463,25600.0
2009-08-27 12:50:00,25.38,25.43,25.38,25.4,38800.0,16.3463,16.3785,16.3463,16.3592,38800.0
2009-08-27 12:55:00,25.41,25.41,25.4,25.4,46100.0,16.3656,16.3656,16.3592,16.3592,46100.0
2009-08-27 13:00:00,25.4,25.45,25.4,25.45,21900.0,16.3592,16.3914,16.3592,16.3914,21900.0
2009-08-27 13:05:00,25.45,25.48,25.45,25.47,30900.0,16.3914,16.4107,16.3914,16.4043,30900.0
2009-08-27 13:10:00,25.47,25.47,25.39,25.42,31200.0,16.4043,16.4043,16.3528,16.3721,31200.0
2009-08-27 13:15:00,25.42,25.42,25.41,25.42,63800.0,16.3721,16.3721,16.3656,16.3721,63800.0
2009-08-27 13:20:00,25.42,25.43,25.38,25.43,312500.0,16.3721,16.3785,16.3463,16.3785,312500.0
2009-08-27 13:25:00,25.43,25.43,25.41,25.42,12600.0,16.3785,16.3785,16.3656,16.3721,12600.0
2009-08-27 13:30:00,25.42,25.46,25.42,25.46,15700.0,16.3721,16.3978,16.3721,16.3978,15700.0
2009-08-27 13:35:00,25.46,25.51,25.46,25.48,50800.0,16.3978,16.43,16.3978,16.4107,50800.0
2009-08-27 13:40:00,25.49,25.5,25.47,25.5,46800.0,16.4172,16.4236,16.4043,16.4236,46800.0
2009-08-27 13:45:00,25.49,25.53,25.49,25.51,46200.0,16.4172,16.4429,16.4172,16.43,46200.0
2009-08-27 13:50:00,25.5,25.52,25.48,25.51,69800.0,16.4236,16.4365,16.4107,16.43,69800.0
2009-08-27 13:55:00,25.51,25.53,25.48,25.5,88100.0,16.43,16.4429,16.4107,16.4236,88100.0
2009-08-27 14:00:00,25.5,25.53,25.5,25.53,102200.0,16.4236,16.4429,16.4236,16.4429,102200.0
2009-08-27 14:05:00,25.52,25.53,25.51,25.52,51200.0,16.4365,16.4429,16.43,16.4365,51200.0
2009-08-27 14:10:00,25.52,25.53,25.49,25.51,29100.0,16.4365,16.4429,16.4172,16.43,29100.0
2009-08-27 14:15:00,25.51,25.51,25.49,25.51,56500.0,16.43,16.43,16.4172,16.43,56500.0
2009-08-27 14:20:00,25.51,25.51,25.47,25.48,141400.0,16.43,16.43,16.4043,16.4107,141400.0
2009-08-27 14:25:00,25.47,25.54,25.47,25.5,31700.0,16.4043,16.4494,16.4043,16.4236,31700.0
2009-08-27 14:30:00,25.5,25.53,25.49,25.52,89100.0,16.4236,16.4429,16.4172,16.4365,89100.0
2009-08-27 14:35:00,25.52,25.57,25.51,25.53,163800.0,16.4365,16.4687,16.43,16.4429,163800.0
2009-08-27 14:40:00,25.53,25.54,25.52,25.54,80400.0,16.4429,16.4494,16.4365,16.4494,80400.0
2009-08-27 14:45:00,25.54,25.54,25.5,25.5,108600.0,16.4494,16.4494,16.4236,16.4236,108600.0
2009-08-27 14:50:00,25.51,25.52,25.51,25.51,24100.0,16.43,16.4365,16.43,16.43,24100.0
2009-08-27 14:55:00,25.51,25.54,25.51,25.53,25100.0,16.43,16.4494,16.43,16.4429,25100.0
2009-08-27 15:00:00,25.53,25.54,25.52,25.53,45300.0,16.4429,16.4494,16.4365,16.4429,45300.0
2009-08-27 15:05:00,25.53,25.54,25.49,25.52,47500.0,16.4429,16.4494,16.4172,16.4365,47500.0
2009-08-27 15:10:00,25.52,25.53,25.51,25.52,16800.0,16.4365,16.4429,16.43,16.4365,16800.0
2009-08-27 15:15:00,25.52,25.53,25.51,25.52,42000.0,16.4365,16.4429,16.43,16.4365,42000.0
2009-08-27 15:20:00,25.51,25.54,25.49,25.5,73000.0,16.43,16.4494,16.4172,16.4236,73000.0
2009-08-27 15:25:00,25.49,25.49,25.42,25.43,78300.0,16.4172,16.4172,16.3721,16.3785,78300.0
2009-08-27 15:30:00,25.42,25.48,25.42,25.47,45900.0,16.3721,16.4107,16.3721,16.4043,45900.0
2009-08-27 15:35:00,25.47,25.51,25.46,25.51,80100.0,16.4043,16.43,16.3978,16.43,80100.0
2009-08-27 15:40:00,25.51,25.53,25.48,25.52,73100.0,16.43,16.4429,16.4107,16.4365,73100.0
2009-08-27 15:45:00,25.51,25.53,25.49,25.51,60000.0,16.43,16.4429,16.4172,16.43,60000.0
2009-08-27 15:50:00,25.51,25.54,25.5,25.51,155000.0,16.43,16.4494,16.4236,16.43,155000.0
2009-08-27 15:55:00,25.51,25.55,25.5,25.52,254200.0,16.43,16.4558,16.4236,16.4365,254200.0
2009-08-28 09:30:00,25.67,25.91,25.67,25.9,130100.0,16.5331,16.6877,16.5331,16.6812,130100.0
2009-08-28 09:35:00,25.9,26.05,25.88,25.91,84600.0,16.6812,16.7778,16.6683,16.6877,84600.0
2009-08-28 09:40:00,25.91,26.0,25.85,25.88,183100.0,16.6877,16.7456,16.649,16.6683,183100.0
2009-08-28 09:45:00,25.87,25.93,25.86,25.92,69900.0,16.6619,16.7005,16.6555,16.6941,69900.0
2009-08-28 09:50:00,25.92,25.96,25.85,25.89,136200.0,16.6941,16.7199,16.649,16.6748,136200.0
2009-08-28 09:55:00,25.89,25.91,25.74,25.81,83700.0,16.6748,16.6877,16.5782,16.6233,83700.0
2009-08-28 10:00:00,25.81,25.9,25.81,25.88,70600.0,16.6233,16.6812,16.6233,16.6683,70600.0
2009-08-28 10:05:00,25.88,25.96,25.83,25.92,99700.0,16.6683,16.7199,16.6361,16.6941,99700.0
2009-08-28 10:10:00,25.93,25.94,25.82,25.85,77100.0,16.7005,16.707,16.6297,16.649,77100.0
2009-08-28 10:15:00,25.84,25.91,25.84,25.85,26500.0,16.6426,16.6877,16.6426,16.649,26500.0
2009-08-28 10:20:00,25.85,25.85,25.79,25.85,48000.0,16.649,16.649,16.6104,16.649,48000.0
2009-08-28 10:25:00,25.84,25.85,25.76,25.8,58100.0,16.6426,16.649,16.5911,16.6168,58100.0
2009-08-28 10:30:00,25.81,25.86,25.8,25.86,129100.0,16.6233,16.6555,16.6168,16.6555,129100.0
2009-08-28 10:35:00,25.86,25.89,25.81,25.88,44500.0,16.6555,16.6748,16.6233,16.6683,44500.0
2009-08-28 10:40:00,25.89,25.89,25.83,25.83,23800.0,16.6748,16.6748,16.6361,16.6361,23800.0
2009-08-28 10:45:00,25.83,25.89,25.82,25.88,20800.0,16.6361,16.6748,16.6297,16.6683,20800.0
2009-08-28 10:50:00,25.89,25.9,25.82,25.85,26200.0,16.6748,16.6812,16.6297,16.649,26200.0
2009-08-28 10:55:00,25.85,25.89,25.83,25.85,20600.0,16.649,16.6748,16.6361,16.649,20600.0
2009-08-28 11:00:00,25.83,25.84,25.8,25.82,17400.0,16.6361,16.6426,16.6168,16.6297,17400.0
2009-08-28 11:05:00,25.83,25.87,25.8,25.8,31100.0,16.6361,16.6619,16.6168,16.6168,31100.0
2009-08-28 11:10:00,25.81,25.81,25.76,25.8,17800.0,16.6233,16.6233,16.5911,16.6168,17800.0
2009-08-28 11:15:00,25.79,25.82,25.78,25.82,8000.0,16.6104,16.6297,16.6039,16.6297,8000.0
2009-08-28 11:20:00,25.82,25.87,25.81,25.85,13200.0,16.6297,16.6619,16.6233,16.649,13200.0
2009-08-28 11:25:00,25.85,25.85,25.81,25.83,14500.0,16.649,16.649,16.6233,16.6361,14500.0
2009-08-28 11:30:00,25.82,25.83,25.8,25.8,11300.0,16.6297,16.6361,16.6168,16.6168,11300.0
2009-08-28 11:35:00,25.81,25.84,25.8,25.8,17800.0,16.6233,16.6426,16.6168,16.6168,17800.0
2009-08-28 11:40:00,25.8,25.81,25.79,25.81,11400.0,16.6168,16.6233,16.6104,16.6233,11400.0
2009-08-28 11:45:00,25.81,25.85,25.8,25.82,29000.0,16.6233,16.649,16.6168,16.6297,29000.0
2009-08-28 11:50:00,25.83,25.84,25.8,25.82,32300.0,16.6361,16.6426,16.6168,16.6297,32300.0
2009-08-28 11:55:00,25.82,25.84,25.79,25.84,25900.0,16.6297,16.6426,16.6104,16.6426,25900.0
2009-08-28 12:00:00,25.83,25.87,25.82,25.82,20500.0,16.6361,16.6619,16.6297,16.6297,20500.0
2009-08-28 12:05:00,25.83,25.83,25.8,25.8,7200.0,16.6361,16.6361,16.6168,16.6168,7200.0
2009-08-28 12:10:00,25.8,25.81,25.74,25.75,9900.0,16.6168,16.6233,16.5782,16.5846,9900.0
2009-08-28 12:15:00,25.73,25.75,25.69,25.69,34500.0,16.5717,16.5846,16.546,16.546,34500.0
2009-08-28 12:20:00,25.69,25.72,25.67,25.7,30700.0,16.546,16.5653,16.5331,16.5524,30700.0
2009-08-28 12:25:00,25.7,25.75,25.7,25.71,35100.0,16.5524,16.5846,16.5524,16.5589,35100.0
2009-08-28 12:30:00,25.71,25.71,25.68,25.69,13400.0,16.5589,16.5589,16.5395,16.546,13400.0
2009-08-28 12:35:00,25.68,25.72,25.68,25.72,14700.0,16.5395,16.5653,16.5395,16.5653,14700.0
2009-08-28 12:40:00,25.72,25.76,25.7,25.75,18300.0,16.5653,16.5911,16.5524,16.5846,18300.0
2009-08-28 12:45:00,25.75,25.75,25.72,25.74,15000.0,16.5846,16.5846,16.5653,16.5782,15000.0
2009-08-28 12:50:00,25.74,25.74,25.7,25.7,12700.0,16.5782,16.5782,16.5524,16.5524,12700.0
2009-08-28 12:55:00,25.7,25.72,25.66,25.7,110500.0,16.5524,16.5653,16.5267,16.5524,110500.0
2009-08-28 13:00:00,25.71,25.84,25.7,25.76,65600.0,16.5589,16.6426,16.5524,16.5911,65600.0
2009-08-28 13:05:00,25.77,25.84,25.77,25.81,54400.0,16.5975,16.6426,16.5975,16.6233,54400.0
2009-08-28 13:10:00,25.81,25.85,25.81,25.81,14700.0,16.6233,16.649,16.6233,16.6233,14700.0
2009-08-28 13:15:00,25.81,25.84,25.78,25.79,16600.0,16.6233,16.6426,16.6039,16.6104,16600.0
2009-08-28 13:20:00,25.8,25.84,25.78,25.81,18500.0,16.6168,16.6426,16.6039,16.6233,18500.0
2009-08-28 13:25:00,25.81,25.86,25.8,25.81,21800.0,16.6233,16.6555,16.6168,16.6233,21800.0
2009-08-28 13:30:00,25.81,25.81,25.77,25.77,5300.0,16.6233,16.6233,16.5975,16.5975,5300.0
2009-08-28 13:35:00,25.78,25.78,25.74,25.74,8100.0,16.6039,16.6039,16.5782,16.5782,8100.0
2009-08-28 13:40:00,25.74,25.74,25.7,25.73,11800.0,16.5782,16.5782,16.5524,16.5717,11800.0
2009-08-28 13:45:00,25.73,25.73,25.69,25.71,26700.0,16.5717,16.5717,16.546,16.5589,26700.0
2009-08-28 13:50:00,25.7,25.72,25.69,25.71,10100.0,16.5524,16.5653,16.546,16.5589,10100.0
2009-08-28 13:55:00,25.71,25.72,25.67,25.67,13100.0,16.5589,16.5653,16.5331,16.5331,13100.0
2009-08-28 14:00:00,25.68,25.68,25.63,25.65,66300.0,16.5395,16.5395,16.5073,16.5202,66300.0
2009-08-28 14:05:00,25.65,25.69,25.64,25.69,33500.0,16.5202,16.546,16.5138,16.546,33500.0
2009-08-28 14:10:00,25.69,25.76,25.68,25.75,104700.0,16.546,16.5911,16.5395,16.5846,104700.0
2009-08-28 14:15:00,25.75,25.82,25.74,25.8,22200.0,16.5846,16.6297,16.5782,16.6168,22200.0
2009-08-28 14:20:00,25.79,25.8,25.73,25.78,36500.0,16.6104,16.6168,16.5717,16.6039,36500.0
2009-08-28 14:25:00,25.77,25.77,25.73,25.75,25200.0,16.5975,16.5975,16.5717,16.5846,25200.0
2009-08-28 14:30:00,25.76,25.77,25.72,25.74,27900.0,16.5911,16.5975,16.5653,16.5782,27900.0
2009-08-28 14:35:00,25.74,25.79,25.73,25.79,16000.0,16.5782,16.6104,16.5717,16.6104,16000.0
2009-08-28 14:40:00,25.78,25.8,25.78,25.78,15200.0,16.6039,16.6168,16.6039,16.6039,15200.0
2009-08-28 14:45:00,25.78,25.8,25.78,25.8,13400.0,16.6039,16.6168,16.6039,16.6168,13400.0
2009-08-28 14:50:00,25.8,25.83,25.78,25.79,45800.0,16.6168,16.6361,16.6039,16.6104,45800.0
2009-08-28 14:55:00,25.8,25.8,25.78,25.79,24800.0,16.6168,16.6168,16.6039,16.6104,24800.0
2009-08-28 15:00:00,25.78,25.8,25.78,25.79,25100.0,16.6039,16.6168,16.6039,16.6104,25100.0
2009-08-28 15:05:00,25.79,25.8,25.75,25.77,43200.0,16.6104,16.6168,16.5846,16.5975,43200.0
2009-08-28 15:10:00,25.77,25.8,25.77,25.78,22100.0,16.5975,16.6168,16.5975,16.6039,22100.0
2009-08-28 15:15:00,25.78,25.79,25.78,25.79,10700.0,16.6039,16.6104,16.6039,16.6104,10700.0
2009-08-28 15:20:00,25.78,25.81,25.78,25.79,117400.0,16.6039,16.6233,16.6039,16.6104,117400.0
2009-08-28 15:25:00,25.79,25.8,25.78,25.79,126200.0,16.6104,16.6168,16.6039,16.6104,126200.0
2009-08-28 15:30:00,25.79,25.8,25.75,25.75,90100.0,16.6104,16.6168,16.5846,16.5846,90100.0
2009-08-28 15:35:00,25.75,25.8,25.75,25.79,80600.0,16.5846,16.6168,16.5846,16.6104,80600.0
2009-08-28 15:40:00,25.78,25.8,25.76,25.78,165400.0,16.6039,16.6168,16.5911,16.6039,165400.0
2009-08-28 15:45:00,25.78,25.8,25.77,25.79,148100.0,16.6039,16.6168,16.5975,16.6104,148100.0
2009-08-28 15:50:00,25.78,25.79,25.78,25.79,62900.0,16.6039,16.6104,16.6039,16.6104,62900.0
2009-08-28 15:55:00,25.79,25.81,25.78,25.81,153500.0,16.6104,16.6233,16.6039,16.6233,153500.0
2009-08-31 09:30:00,25.56,25.64,25.42,25.6,67400.0,16.4622,16.5138,16.3721,16.488,67400.0
2009-08-31 09:35:00,25.62,25.64,25.4,25.55,66900.0,16.5009,16.5138,16.3592,16.4558,66900.0
2009-08-31 09:40:00,25.55,25.56,25.42,25.54,48900.0,16.4558,16.4622,16.3721,16.4494,48900.0
2009-08-31 09:45:00,25.53,25.62,25.42,25.46,39800.0,16.4429,16.5009,16.3721,16.3978,39800.0
2009-08-31 09:50:00,25.44,25.44,25.31,25.42,58800.0,16.385,16.385,16.3012,16.3721,58800.0
2009-08-31 09:55:00,25.42,25.48,25.4,25.46,18900.0,16.3721,16.4107,16.3592,16.3978,18900.0
2009-08-31 10:00:00,25.46,25.46,25.38,25.44,35700.0,16.3978,16.3978,16.3463,16.385,35700.0
2009-08-31 10:05:00,25.45,25.51,25.39,25.5,51300.0,16.3914,16.43,16.3528,16.4236,51300.0
2009-08-31 10:10:00,25.5,25.52,25.46,25.51,24500.0,16.4236,16.4365,16.3978,16.43,24500.0
2009-08-31 10:15:00,25.51,25.52,25.46,25.51,37600.0,16.43,16.4365,16.3978,16.43,37600.0
2009-08-31 10:20:00,25.51,25.57,25.46,25.48,57200.0,16.43,16.4687,16.3978,16.4107,57200.0
2009-08-31 10:25:00,25.46,25.55,25.45,25.54,56900.0,16.3978,16.4558,16.3914,16.4494,56900.0
2009-08-31 10:30:00,25.53,25.55,25.47,25.54,32500.0,16.4429,16.4558,16.4043,16.4494,32500.0
2009-08-31 10:35:00,25.53,25.62,25.53,25.62,19700.0,16.4429,16.5009,16.4429,16.5009,19700.0
2009-08-31 10:40:00,25.61,25.63,25.55,25.56,37800.0,16.4944,16.5073,16.4558,16.4622,37800.0
2009-08-31 10:45:00,25.56,25.6,25.54,25.58,27700.0,16.4622,16.488,16.4494,16.4751,27700.0
2009-08-31 10:50:00,25.58,25.61,25.54,25.55,32300.0,16.4751,16.4944,16.4494,16.4558,32300.0
2009-08-31 10:55:00,25.55,25.6,25.55,25.58,27900.0,16.4558,16.488,16.4558,16.4751,27900.0
2009-08-31 11:00:00,25.59,25.59,25.53,25.56,20700.0,16.4816,16.4816,16.4429,16.4622,20700.0
2009-08-31 11:05:00,25.55,25.6,25.52,25.54,31300.0,16.4558,16.488,16.4365,16.4494,31300.0
2009-08-31 11:10:00,25.54,25.55,25.48,25.48,16500.0,16.4494,16.4558,16.4107,16.4107,16500.0
2009-08-31 11:15:00,25.48,25.52,25.47,25.47,21800.0,16.4107,16.4365,16.4043,16.4043,21800.0
2009-08-31 11:20:00,25.47,25.51,25.45,25.5,57100.0,16.4043,16.43,16.3914,16.4236,57100.0
2009-08-31 11:25:00,25.5,25.51,25.48,25.51,16500.0,16.4236,16.43,16.4107,16.43,16500.0
2009-08-31 11:30:00,25.5,25.51,25.47,25.49,20600.0,16.4236,16.43,16.4043,16.4172,20600.0
2009-08-31 11:35:00,25.48,25.53,25.45,25.53,26500.0,16.4107,16.4429,16.3914,16.4429,26500.0
2009-08-31 11:40:00,25.53,25.53,25.48,25.48,12000.0,16.4429,16.4429,16.4107,16.4107,12000.0
2009-08-31 11:45:00,25.48,25.5,25.44,25.48,47400.0,16.4107,16.4236,16.385,16.4107,47400.0
2009-08-31 11:50:00,25.47,25.5,25.45,25.48,32500.0,16.4043,16.4236,16.3914,16.4107,32500.0
2009-08-31 11:55:00,25.48,25.5,25.46,25.49,13000.0,16.4107,16.4236,16.3978,16.4172,13000.0
2009-08-31 12:00:00,25.49,25.53,25.48,25.48,22700.0,16.4172,16.4429,16.4107,16.4107,22700.0
2009-08-31 12:05:00,25.48,25.51,25.46,25.46,17800.0,16.4107,16.43,16.3978,16.3978,17800.0
2009-08-31 12:10:00,25.46,25.51,25.46,25.5,30500.0,16.3978,16.43,16.3978,16.4236,30500.0
2009-08-31 12:15:00,25.5,25.51,25.47,25.48,9700.0,16.4236,16.43,16.4043,16.4107,9700.0
2009-08-31 12:20:00,25.48,25.51,25.48,25.49,12700.0,16.4107,16.43,16.4107,16.4172,12700.0
2009-08-31 12:25:00,25.49,25.5,25.47,25.48,19800.0,16.4172,16.4236,16.4043,16.4107,19800.0
2009-08-31 12:30:00,25.49,25.52,25.48,25.5,22300.0,16.4172,16.4365,16.4107,16.4236,22300.0
2009-08-31 12:35:00,25.49,25.5,25.44,25.49,57200.0,16.4172,16.4236,16.385,16.4172,57200.0
2009-08-31 12:40:00,25.5,25.52,25.48,25.49,13600.0,16.4236,16.4365,16.4107,16.4172,13600.0
2009-08-31 12:45:00,25.48,25.5,25.47,25.48,8500.0,16.4107,16.4236,16.4043,16.4107,8500.0
2009-08-31 12:50:00,25.48,25.54,25.47,25.48,56200.0,16.4107,16.4494,16.4043,16.4107,56200.0
2009-08-31 12:55:00,25.49,25.5,25.48,25.49,10600.0,16.4172,16.4236,16.4107,16.4172,10600.0
2009-08-31 13:00:00,25.49,25.49,25.47,25.49,15900.0,16.4172,16.4172,16.4043,16.4172,15900.0
2009-08-31 13:05:00,25.49,25.5,25.47,25.5,34600.0,16.4172,16.4236,16.4043,16.4236,34600.0
2009-08-31 13:10:00,25.51,25.52,25.5,25.51,11900.0,16.43,16.4365,16.4236,16.43,11900.0
2009-08-31 13:15:00,25.51,25.52,25.5,25.5,4800.0,16.43,16.4365,16.4236,16.4236,4800.0
2009-08-31 13:20:00,25.51,25.51,25.47,25.47,16200.0,16.43,16.43,16.4043,16.4043,16200.0
2009-08-31 13:25:00,25.48,25.5,25.47,25.5,10700.0,16.4107,16.4236,16.4043,16.4236,10700.0
2009-08-31 13:30:00,25.5,25.53,25.5,25.53,39800.0,16.4236,16.4429,16.4236,16.4429,39800.0
2009-08-31 13:35:00,25.53,25.56,25.52,25.54,21400.0,16.4429,16.4622,16.4365,16.4494,21400.0
2009-08-31 13:40:00,25.54,25.54,25.52,25.54,22000.0,16.4494,16.4494,16.4365,16.4494,22000.0
2009-08-31 13:45:00,25.53,25.57,25.52,25.54,30400.0,16.4429,16.4687,16.4365,16.4494,30400.0
2009-08-31 13:50:00,25.53,25.55,25.53,25.55,33600.0,16.4429,16.4558,16.4429,16.4558,33600.0
2009-08-31 13:55:00,25.54,25.58,25.54,25.58,43000.0,16.4494,16.4751,16.4494,16.4751,43000.0
2009-08-31 14:00:00,25.57,25.59,25.55,25.57,54500.0,16.4687,16.4816,16.4558,16.4687,54500.0
2009-08-31 14:05:00,25.56,25.6,25.56,25.59,15300.0,16.4622,16.488,16.4622,16.4816,15300.0
2009-08-31 14:10:00,25.6,25.6,25.55,25.56,28900.0,16.488,16.488,16.4558,16.4622,28900.0
2009-08-31 14:15:00,25.55,25.56,25.53,25.55,20300.0,16.4558,16.4622,16.4429,16.4558,20300.0
2009-08-31 14:20:00,25.55,25.59,25.55,25.56,42000.0,16.4558,16.4816,16.4558,16.4622,42000.0
2009-08-31 14:25:00,25.56,25.57,25.55,25.57,31100.0,16.4622,16.4687,16.4558,16.4687,31100.0
2009-08-31 14:30:00,25.56,25.6,25.56,25.6,47300.0,16.4622,16.488,16.4622,16.488,47300.0
2009-08-31 14:35:00,25.61,25.64,25.59,25.61,108800.0,16.4944,16.5138,16.4816,16.4944,108800.0
2009-08-31 14:40:00,25.6,25.64,25.58,25.61,87200.0,16.488,16.5138,16.4751,16.4944,87200.0
2009-08-31 14:45:00,25.6,25.63,25.59,25.63,56100.0,16.488,16.5073,16.4816,16.5073,56100.0
2009-08-31 14:50:00,25.63,25.72,25.62,25.72,183200.0,16.5073,16.5653,16.5009,16.5653,183200.0
2009-08-31 14:55:00,25.71,25.74,25.69,25.7,80200.0,16.5589,16.5782,16.546,16.5524,80200.0
2009-08-31 15:00:00,25.7,25.7,25.61,25.64,109700.0,16.5524,16.5524,16.4944,16.5138,109700.0
2009-08-31 15:05:00,25.64,25.66,25.63,25.64,36700.0,16.5138,16.5267,16.5073,16.5138,36700.0
2009-08-31 15:10:00,25.65,25.66,25.56,25.6,105200.0,16.5202,16.5267,16.4622,16.488,105200.0
2009-08-31 15:15:00,25.6,25.68,25.58,25.62,62000.0,16.488,16.5395,16.4751,16.5009,62000.0
2009-08-31 15:20:00,25.63,25.67,25.62,25.66,144200.0,16.5073,16.5331,16.5009,16.5267,144200.0
2009-08-31 15:25:00,25.67,25.74,25.62,25.73,151600.0,16.5331,16.5782,16.5009,16.5717,151600.0
2009-08-31 15:30:00,25.73,25.74,25.65,25.65,74100.0,16.5717,16.5782,16.5202,16.5202,74100.0
2009-08-31 15:35:00,25.65,25.66,25.64,25.66,45300.0,16.5202,16.5267,16.5138,16.5267,45300.0
2009-08-31 15:40:00,25.65,25.66,25.61,25.65,134300.0,16.5202,16.5267,16.4944,16.5202,134300.0
2009-08-31 15:45:00,25.65,25.7,25.64,25.7,245100.0,16.5202,16.5524,16.5138,16.5524,245100.0
2009-08-31 15:50:00,25.69,25.7,25.66,25.68,223100.0,16.546,16.5524,16.5267,16.5395,223100.0
2009-08-31 15:55:00,25.68,25.7,25.67,25.68,260000.0,16.5395,16.5524,16.5331,16.5395,260000.0
2009-09-01 09:30:00,25.51,25.71,25.48,25.71,45000.0,16.43,16.5589,16.4107,16.5589,45000.0
2009-09-01 09:35:00,25.71,25.87,25.71,25.79,19500.0,16.5589,16.6619,16.5589,16.6104,19500.0
2009-09-01 09:40:00,25.82,25.86,25.76,25.86,28200.0,16.6297,16.6555,16.5911,16.6555,28200.0
2009-09-01 09:45:00,25.86,25.98,25.86,25.98,39600.0,16.6555,16.7328,16.6555,16.7328,39600.0
2009-09-01 09:50:00,25.99,26.01,25.93,25.97,43100.0,16.7392,16.7521,16.7005,16.7263,43100.0
2009-09-01 09:55:00,25.97,26.01,25.96,25.99,39000.0,16.7263,16.7521,16.7199,16.7392,39000.0
2009-09-01 10:00:00,26.0,26.21,25.93,26.2,171000.0,16.7456,16.8809,16.7005,16.8744,171000.0
2009-09-01 10:05:00,26.2,26.31,26.15,26.15,96900.0,16.8744,16.9453,16.8422,16.8422,96900.0
2009-09-01 10:10:00,26.15,26.17,26.1,26.14,103000.0,16.8422,16.8551,16.81,16.8358,103000.0
2009-09-01 10:15:00,26.14,26.17,26.08,26.13,90700.0,16.8358,16.8551,16.7972,16.8294,90700.0
2009-09-01 10:20:00,26.13,26.21,26.13,26.18,58000.0,16.8294,16.8809,16.8294,16.8616,58000.0
2009-09-01 10:25:00,26.18,26.27,26.18,26.27,106800.0,16.8616,16.9195,16.8616,16.9195,106800.0
2009-09-01 10:30:00,26.26,26.32,26.19,26.3,110300.0,16.9131,16.9517,16.868,16.9389,110300.0
2009-09-01 10:35:00,26.29,26.33,26.24,26.29,65200.0,16.9324,16.9582,16.9002,16.9324,65200.0
2009-09-01 10:40:00,26.28,26.28,26.21,26.22,50700.0,16.926,16.926,16.8809,16.8873,50700.0
2009-09-01 10:45:00,26.22,26.24,26.19,26.22,32400.0,16.8873,16.9002,16.868,16.8873,32400.0
2009-09-01 10:50:00,26.21,26.22,26.08,26.11,29600.0,16.8809,16.8873,16.7972,16.8165,29600.0
2009-09-01 10:55:00,26.1,26.1,26.04,26.04,16100.0,16.81,16.81,16.7714,16.7714,16100.0
2009-09-01 11:00:00,26.03,26.03,25.96,25.99,69600.0,16.765,16.765,16.7199,16.7392,69600.0
2009-09-01 11:05:00,25.99,26.02,25.98,26.0,86700.0,16.7392,16.7585,16.7328,16.7456,86700.0
2009-09-01 11:10:00,26.0,26.04,25.97,25.97,139200.0,16.7456,16.7714,16.7263,16.7263,139200.0
2009-09-01 11:15:00,25.97,25.97,25.87,25.97,94900.0,16.7263,16.7263,16.6619,16.7263,94900.0
2009-09-01 11:20:00,25.97,26.0,25.84,25.91,146700.0,16.7263,16.7456,16.6426,16.6877,146700.0
2009-09-01 11:25:00,25.93,26.0,25.85,25.91,100400.0,16.7005,16.7456,16.649,16.6877,100400.0
2009-09-01 11:30:00,25.9,25.92,25.83,25.9,102700.0,16.6812,16.6941,16.6361,16.6812,102700.0
2009-09-01 11:35:00,25.9,25.92,25.82,25.9,155800.0,16.6812,16.6941,16.6297,16.6812,155800.0
2009-09-01 11:40:00,25.9,25.96,25.85,25.9,81100.0,16.6812,16.7199,16.649,16.6812,81100.0
2009-09-01 11:45:00,25.9,25.98,25.85,25.86,72300.0,16.6812,16.7328,16.649,16.6555,72300.0
2009-09-01 11:50:00,25.86,25.92,25.86,25.88,82500.0,16.6555,16.6941,16.6555,16.6683,82500.0
2009-09-01 11:55:00,25.89,25.89,25.77,25.8,60700.0,16.6748,16.6748,16.5975,16.6168,60700.0
2009-09-01 12:00:00,25.79,25.88,25.76,25.8,70000.0,16.6104,16.6683,16.5911,16.6168,70000.0
2009-09-01 12:05:00,25.8,25.85,25.78,25.82,47500.0,16.6168,16.649,16.6039,16.6297,47500.0
2009-09-01 12:10:00,25.82,25.87,25.8,25.85,87300.0,16.6297,16.6619,16.6168,16.649,87300.0
2009-09-01 12:15:00,25.84,25.86,25.84,25.84,78800.0,16.6426,16.6555,16.6426,16.6426,78800.0
2009-09-01 12:20:00,25.84,25.88,25.83,25.87,99700.0,16.6426,16.6683,16.6361,16.6619,99700.0
2009-09-01 12:25:00,25.88,25.9,25.84,25.84,41200.0,16.6683,16.6812,16.6426,16.6426,41200.0
2009-09-01 12:30:00,25.84,25.89,25.82,25.87,52200.0,16.6426,16.6748,16.6297,16.6619,52200.0
2009-09-01 12:35:00,25.86,25.91,25.84,25.9,79400.0,16.6555,16.6877,16.6426,16.6812,79400.0
2009-09-01 12:40:00,25.9,25.92,25.88,25.91,31200.0,16.6812,16.6941,16.6683,16.6877,31200.0
2009-09-01 12:45:00,25.91,25.91,25.9,25.9,22800.0,16.6877,16.6877,16.6812,16.6812,22800.0
2009-09-01 12:50:00,25.9,25.93,25.88,25.89,59600.0,16.6812,16.7005,16.6683,16.6748,59600.0
2009-09-01 12:55:00,25.89,25.91,25.87,25.87,40900.0,16.6748,16.6877,16.6619,16.6619,40900.0
2009-09-01 13:00:00,25.87,25.91,25.87,25.9,70400.0,16.6619,16.6877,16.6619,16.6812,70400.0
2009-09-01 13:05:00,25.9,25.91,25.76,25.8,104200.0,16.6812,16.6877,16.5911,16.6168,104200.0
2009-09-01 13:10:00,25.8,25.83,25.77,25.83,33700.0,16.6168,16.6361,16.5975,16.6361,33700.0
2009-09-01 13:15:00,25.84,25.86,25.8,25.85,81200.0,16.6426,16.6555,16.6168,16.649,81200.0
2009-09-01 13:20:00,25.85,25.87,25.83,25.86,37500.0,16.649,16.6619,16.6361,16.6555,37500.0
2009-09-01 13:25:00,25.86,25.91,25.86,25.9,36800.0,16.6555,16.6877,16.6555,16.6812,36800.0
2009-09-01 13:30:00,25.89,25.89,25.79,25.81,52400.0,16.6748,16.6748,16.6104,16.6233,52400.0
2009-09-01 13:35:00,25.81,25.85,25.75,25.75,37900.0,16.6233,16.649,16.5846,16.5846,37900.0
2009-09-01 13:40:00,25.76,25.79,25.74,25.74,26600.0,16.5911,16.6104,16.5782,16.5782,26600.0
2009-09-01 13:45:00,25.74,25.75,25.72,25.72,49900.0,16.5782,16.5846,16.5653,16.5653,49900.0
2009-09-01 13:50:00,25.72,25.77,25.7,25.76,177000.0,16.5653,16.5975,16.5524,16.5911,177000.0
2009-09-01 13:55:00,25.75,25.83,25.75,25.83,36400.0,16.5846,16.6361,16.5846,16.6361,36400.0
2009-09-01 14:00:00,25.82,25.87,25.8,25.81,55100.0,16.6297,16.6619,16.6168,16.6233,55100.0
2009-09-01 14:05:00,25.8,25.8,25.74,25.76,26800.0,16.6168,16.6168,16.5782,16.5911,26800.0
2009-09-01 14:10:00,25.76,25.82,25.76,25.8,65700.0,16.5911,16.6297,16.5911,16.6168,65700.0
2009-09-01 14:15:00,25.8,25.81,25.74,25.81,47400.0,16.6168,16.6233,16.5782,16.6233,47400.0
2009-09-01 14:20:00,25.81,25.82,25.75,25.78,59100.0,16.6233,16.6297,16.5846,16.6039,59100.0
2009-09-01 14:25:00,25.77,25.83,25.75,25.82,32600.0,16.5975,16.6361,16.5846,16.6297,32600.0
2009-09-01 14:30:00,25.82,25.87,25.8,25.87,35400.0,16.6297,16.6619,16.6168,16.6619,35400.0
2009-09-01 14:35:00,25.86,25.87,25.84,25.84,28300.0,16.6555,16.6619,16.6426,16.6426,28300.0
2009-09-01 14:40:00,25.84,25.84,25.77,25.81,54500.0,16.6426,16.6426,16.5975,16.6233,54500.0
2009-09-01 14:45:00,25.81,25.82,25.76,25.8,49700.0,16.6233,16.6297,16.5911,16.6168,49700.0
2009-09-01 14:50:00,25.81,25.83,25.79,25.81,49900.0,16.6233,16.6361,16.6104,16.6233,49900.0
2009-09-01 14:55:00,25.8,25.83,25.79,25.81,40300.0,16.6168,16.6361,16.6104,16.6233,40300.0
2009-09-01 15:00:00,25.81,25.83,25.77,25.8,51600.0,16.6233,16.6361,16.5975,16.6168,51600.0
2009-09-01 15:05:00,25.81,25.87,25.81,25.84,80700.0,16.6233,16.6619,16.6233,16.6426,80700.0
2009-09-01 15:10:00,25.84,25.88,25.82,25.86,62400.0,16.6426,16.6683,16.6297,16.6555,62400.0
2009-09-01 15:15:00,25.86,25.88,25.81,25.85,60400.0,16.6555,16.6683,16.6233,16.649,60400.0
2009-09-01 15:20:00,25.86,25.88,25.8,25.85,91900.0,16.6555,16.6683,16.6168,16.649,91900.0
2009-09-01 15:25:00,25.84,25.86,25.8,25.84,108500.0,16.6426,16.6555,16.6168,16.6426,108500.0
2009-09-01 15:30:00,25.84,25.87,25.83,25.86,132800.0,16.6426,16.6619,16.6361,16.6555,132800.0
2009-09-01 15:35:00,25.86,25.87,25.83,25.85,126000.0,16.6555,16.6619,16.6361,16.649,126000.0
2009-09-01 15:40:00,25.85,25.87,25.82,25.85,199200.0,16.649,16.6619,16.6297,16.649,199200.0
2009-09-01 15:45:00,25.85,25.86,25.82,25.85,284500.0,16.649,16.6555,16.6297,16.649,284500.0
2009-09-01 15:50:00,25.85,25.88,25.84,25.88,258400.0,16.649,16.6683,16.6426,16.6683,258400.0
2009-09-01 15:55:00,25.87,25.88,25.84,25.86,322100.0,16.6619,16.6683,16.6426,16.6555,322100.0
2009-09-02 09:30:00,25.97,25.97,25.53,25.6,287400.0,16.7263,16.7263,16.4429,16.488,287400.0
2009-09-02 09:35:00,25.6,25.63,25.38,25.39,112200.0,16.488,16.5073,16.3463,16.3528,112200.0
2009-09-02 09:40:00,25.38,25.54,25.35,25.44,61100.0,16.3463,16.4494,16.327,16.385,61100.0
2009-09-02 09:45:00,25.46,25.49,25.33,25.38,99000.0,16.3978,16.4172,16.3141,16.3463,99000.0
2009-09-02 09:50:00,25.37,25.46,25.35,25.35,107100.0,16.3399,16.3978,16.327,16.327,107100.0
2009-09-02 09:55:00,25.35,25.36,25.25,25.27,116800.0,16.327,16.3334,16.2626,16.2755,116800.0
2009-09-02 10:00:00,25.28,25.28,25.13,25.13,140300.0,16.2819,16.2819,16.1853,16.1853,140300.0
2009-09-02 10:05:00,25.13,25.24,25.13,25.24,86200.0,16.1853,16.2561,16.1853,16.2561,86200.0
2009-09-02 10:10:00,25.24,25.29,25.22,25.26,74300.0,16.2561,16.2883,16.2433,16.269,74300.0
2009-09-02 10:15:00,25.26,25.26,25.2,25.23,53400.0,16.269,16.269,16.2304,16.2497,53400.0
2009-09-02 10:20:00,25.23,25.23,25.13,25.15,50000.0,16.2497,16.2497,16.1853,16.1982,50000.0
2009-09-02 10:25:00,25.16,25.16,25.06,25.07,73600.0,16.2046,16.2046,16.1402,16.1467,73600.0
2009-09-02 10:30:00,25.06,25.19,25.05,25.16,192500.0,16.1402,16.2239,16.1338,16.2046,192500.0
2009-09-02 10:35:00,25.16,25.17,25.1,25.16,66500.0,16.2046,16.2111,16.166,16.2046,66500.0
2009-09-02 10:40:00,25.15,25.31,25.15,25.27,63500.0,16.1982,16.3012,16.1982,16.2755,63500.0
2009-09-02 10:45:00,25.26,25.28,25.22,25.22,70400.0,16.269,16.2819,16.2433,16.2433,70400.0
2009-09-02 10:50:00,25.22,25.24,25.2,25.24,40300.0,16.2433,16.2561,16.2304,16.2561,40300.0
2009-09-02 10:55:00,25.25,25.31,25.25,25.29,46900.0,16.2626,16.3012,16.2626,16.2883,46900.0
2009-09-02 11:00:00,25.29,25.29,25.25,25.26,31000.0,16.2883,16.2883,16.2626,16.269,31000.0
2009-09-02 11:05:00,25.25,25.27,25.2,25.24,56000.0,16.2626,16.2755,16.2304,16.2561,56000.0
2009-09-02 11:10:00,25.23,25.27,25.23,25.25,76700.0,16.2497,16.2755,16.2497,16.2626,76700.0
2009-09-02 11:15:00,25.24,25.3,25.21,25.25,47500.0,16.2561,16.2948,16.2368,16.2626,47500.0
2009-09-02 11:20:00,25.25,25.25,25.22,25.22,26700.0,16.2626,16.2626,16.2433,16.2433,26700.0
2009-09-02 11:25:00,25.22,25.24,25.17,25.2,90400.0,16.2433,16.2561,16.2111,16.2304,90400.0
2009-09-02 11:30:00,25.2,25.23,25.12,25.16,75600.0,16.2304,16.2497,16.1789,16.2046,75600.0
2009-09-02 11:35:00,25.15,25.16,25.11,25.14,35000.0,16.1982,16.2046,16.1724,16.1917,35000.0
2009-09-02 11:40:00,25.15,25.16,25.04,25.07,54300.0,16.1982,16.2046,16.1273,16.1467,54300.0
2009-09-02 11:45:00,25.08,25.11,25.08,25.09,18200.0,16.1531,16.1724,16.1531,16.1595,18200.0
2009-09-02 11:50:00,25.09,25.1,25.07,25.07,28100.0,16.1595,16.166,16.1467,16.1467,28100.0
2009-09-02 11:55:00,25.07,25.08,25.01,25.03,176600.0,16.1467,16.1531,16.108,16.1209,176600.0
2009-09-02 12:00:00,25.04,25.05,24.99,25.04,92500.0,16.1273,16.1338,16.0951,16.1273,92500.0
2009-09-02 12:05:00,25.05,25.06,25.0,25.0,24900.0,16.1338,16.1402,16.1016,16.1016,24900.0
2009-09-02 12:10:00,25.0,25.06,25.0,25.01,32600.0,16.1016,16.1402,16.1016,16.108,32600.0
2009-09-02 12:15:00,25.01,25.04,25.0,25.01,39900.0,16.108,16.1273,16.1016,16.108,39900.0
2009-09-02 12:20:00,25.01,25.06,25.0,25.04,269700.0,16.108,16.1402,16.1016,16.1273,269700.0
2009-09-02 12:25:00,25.04,25.08,25.03,25.06,18900.0,16.1273,16.1531,16.1209,16.1402,18900.0
2009-09-02 12:30:00,25.07,25.09,25.06,25.08,12600.0,16.1467,16.1595,16.1402,16.1531,12600.0
2009-09-02 12:35:00,25.09,25.12,25.08,25.09,25200.0,16.1595,16.1789,16.1531,16.1595,25200.0
2009-09-02 12:40:00,25.1,25.12,25.09,25.09,23100.0,16.166,16.1789,16.1595,16.1595,23100.0
2009-09-02 12:45:00,25.09,25.1,25.08,25.09,20000.0,16.1595,16.166,16.1531,16.1595,20000.0
2009-09-02 12:50:00,25.08,25.1,25.02,25.02,27500.0,16.1531,16.166,16.1145,16.1145,27500.0
2009-09-02 12:55:00,25.03,25.07,25.03,25.05,30100.0,16.1209,16.1467,16.1209,16.1338,30100.0
2009-09-02 13:00:00,25.04,25.06,25.03,25.03,39300.0,16.1273,16.1402,16.1209,16.1209,39300.0
2009-09-02 13:05:00,25.03,25.04,24.99,25.02,38700.0,16.1209,16.1273,16.0951,16.1145,38700.0
2009-09-02 13:10:00,25.01,25.01,25.0,25.0,8000.0,16.108,16.108,16.1016,16.1016,8000.0
2009-09-02 13:15:00,25.0,25.05,25.0,25.02,18400.0,16.1016,16.1338,16.1016,16.1145,18400.0
2009-09-02 13:20:00,25.02,25.03,24.99,25.0,61200.0,16.1145,16.1209,16.0951,16.1016,61200.0
2009-09-02 13:25:00,25.01,25.01,25.0,25.0,7800.0,16.108,16.108,16.1016,16.1016,7800.0
2009-09-02 13:30:00,25.0,25.01,25.0,25.01,24900.0,16.1016,16.108,16.1016,16.108,24900.0
2009-09-02 13:35:00,25.01,25.01,25.0,25.01,18200.0,16.108,16.108,16.1016,16.108,18200.0
2009-09-02 13:40:00,25.01,25.01,25.0,25.01,15400.0,16.108,16.108,16.1016,16.108,15400.0
2009-09-02 13:45:00,25.01,25.01,24.99,25.0,114900.0,16.108,16.108,16.0951,16.1016,114900.0
2009-09-02 13:50:00,25.01,25.01,24.99,25.0,61300.0,16.108,16.108,16.0951,16.1016,61300.0
2009-09-02 13:55:00,25.0,25.01,25.0,25.0,42700.0,16.1016,16.108,16.1016,16.1016,42700.0
2009-09-02 14:00:00,25.0,25.03,24.96,24.99,76900.0,16.1016,16.1209,16.0758,16.0951,76900.0
2009-09-02 14:05:00,25.0,25.04,24.98,25.0,57400.0,16.1016,16.1273,16.0887,16.1016,57400.0
2009-09-02 14:10:00,25.0,25.01,25.0,25.01,15100.0,16.1016,16.108,16.1016,16.108,15100.0
2009-09-02 14:15:00,25.0,25.0,24.98,25.0,60900.0,16.1016,16.1016,16.0887,16.1016,60900.0
2009-09-02 14:20:00,24.99,25.01,24.98,24.99,28100.0,16.0951,16.108,16.0887,16.0951,28100.0
2009-09-02 14:25:00,24.98,25.0,24.98,25.0,25900.0,16.0887,16.1016,16.0887,16.1016,25900.0
2009-09-02 14:30:00,25.0,25.02,24.99,25.02,33000.0,16.1016,16.1145,16.0951,16.1145,33000.0
2009-09-02 14:35:00,25.02,25.02,24.99,25.01,92000.0,16.1145,16.1145,16.0951,16.108,92000.0
2009-09-02 14:40:00,25.0,25.04,24.99,25.01,51700.0,16.1016,16.1273,16.0951,16.108,51700.0
2009-09-02 14:45:00,25.01,25.03,25.0,25.02,20400.0,16.108,16.1209,16.1016,16.1145,20400.0
2009-09-02 14:50:00,25.03,25.03,25.01,25.02,18600.0,16.1209,16.1209,16.108,16.1145,18600.0
2009-09-02 14:55:00,25.02,25.07,25.01,25.03,78500.0,16.1145,16.1467,16.108,16.1209,78500.0
2009-09-02 15:00:00,25.04,25.04,25.0,25.02,63300.0,16.1273,16.1273,16.1016,16.1145,63300.0
2009-09-02 15:05:00,25.03,25.06,25.02,25.04,32000.0,16.1209,16.1402,16.1145,16.1273,32000.0
2009-09-02 15:10:00,25.05,25.06,25.04,25.05,24000.0,16.1338,16.1402,16.1273,16.1338,24000.0
2009-09-02 15:15:00,25.06,25.11,25.02,25.11,129000.0,16.1402,16.1724,16.1145,16.1724,129000.0
2009-09-02 15:20:00,25.1,25.12,25.08,25.09,114700.0,16.166,16.1789,16.1531,16.1595,114700.0
2009-09-02 15:25:00,25.09,25.12,25.07,25.1,77900.0,16.1595,16.1789,16.1467,16.166,77900.0
2009-09-02 15:30:00,25.1,25.16,25.1,25.15,46200.0,16.166,16.2046,16.166,16.1982,46200.0
2009-09-02 15:35:00,25.15,25.21,25.13,25.2,100400.0,16.1982,16.2368,16.1853,16.2304,100400.0
2009-09-02 15:40:00,25.2,25.21,25.14,25.19,236600.0,16.2304,16.2368,16.1917,16.2239,236600.0
2009-09-02 15:45:00,25.19,25.21,25.15,25.2,307300.0,16.2239,16.2368,16.1982,16.2304,307300.0
2009-09-02 15:50:00,25.2,25.22,25.17,25.2,298900.0,16.2304,16.2433,16.2111,16.2304,298900.0
2009-09-02 15:55:00,25.21,25.22,25.15,25.2,607900.0,16.2368,16.2433,16.1982,16.2304,607900.0
2009-09-03 09:30:00,25.47,25.54,25.29,25.31,69700.0,16.4043,16.4494,16.2883,16.3012,69700.0
2009-09-03 09:35:00,25.29,25.41,25.28,25.35,62000.0,16.2883,16.3656,16.2819,16.327,62000.0
2009-09-03 09:40:00,25.34,25.38,25.21,25.24,64600.0,16.3206,16.3463,16.2368,16.2561,64600.0
2009-09-03 09:45:00,25.23,25.32,25.2,25.2,72600.0,16.2497,16.3077,16.2304,16.2304,72600.0
2009-09-03 09:50:00,25.21,25.31,25.2,25.26,69300.0,16.2368,16.3012,16.2304,16.269,69300.0
2009-09-03 09:55:00,25.27,25.3,25.12,25.25,117200.0,16.2755,16.2948,16.1789,16.2626,117200.0
2009-09-03 10:00:00,25.25,25.32,25.15,25.29,166800.0,16.2626,16.3077,16.1982,16.2883,166800.0
2009-09-03 10:05:00,25.29,25.32,25.15,25.31,88000.0,16.2883,16.3077,16.1982,16.3012,88000.0
2009-09-03 10:10:00,25.31,25.31,25.21,25.21,51600.0,16.3012,16.3012,16.2368,16.2368,51600.0
2009-09-03 10:15:00,25.21,25.22,25.15,25.16,57200.0,16.2368,16.2433,16.1982,16.2046,57200.0
2009-09-03 10:20:00,25.17,25.2,25.08,25.16,47600.0,16.2111,16.2304,16.1531,16.2046,47600.0
2009-09-03 10:25:00,25.17,25.17,25.08,25.12,128900.0,16.2111,16.2111,16.1531,16.1789,128900.0
2009-09-03 10:30:00,25.11,25.16,25.07,25.14,56800.0,16.1724,16.2046,16.1467,16.1917,56800.0
2009-09-03 10:35:00,25.15,25.2,25.14,25.18,39300.0,16.1982,16.2304,16.1917,16.2175,39300.0
2009-09-03 10:40:00,25.18,25.23,25.15,25.17,175400.0,16.2175,16.2497,16.1982,16.2111,175400.0
2009-09-03 10:45:00,25.16,25.17,25.14,25.16,103800.0,16.2046,16.2111,16.1917,16.2046,103800.0
2009-09-03 10:50:00,25.16,25.17,25.15,25.15,46700.0,16.2046,16.2111,16.1982,16.1982,46700.0
2009-09-03 10:55:00,25.15,25.17,25.12,25.15,55000.0,16.1982,16.2111,16.1789,16.1982,55000.0
2009-09-03 11:00:00,25.16,25.2,25.12,25.16,119900.0,16.2046,16.2304,16.1789,16.2046,119900.0
2009-09-03 11:05:00,25.15,25.16,25.11,25.13,31000.0,16.1982,16.2046,16.1724,16.1853,31000.0
2009-09-03 11:10:00,25.14,25.15,25.06,25.06,39700.0,16.1917,16.1982,16.1402,16.1402,39700.0
2009-09-03 11:15:00,25.06,25.08,25.01,25.01,40300.0,16.1402,16.1531,16.108,16.108,40300.0
2009-09-03 11:20:00,25.02,25.02,25.0,25.0,27700.0,16.1145,16.1145,16.1016,16.1016,27700.0
2009-09-03 11:25:00,25.0,25.02,25.0,25.02,20700.0,16.1016,16.1145,16.1016,16.1145,20700.0
2009-09-03 11:30:00,25.01,25.07,25.01,25.07,11800.0,16.108,16.1467,16.108,16.1467,11800.0
2009-09-03 11:35:00,25.06,25.08,25.0,25.01,65300.0,16.1402,16.1531,16.1016,16.108,65300.0
2009-09-03 11:40:00,25.01,25.05,25.01,25.05,10500.0,16.108,16.1338,16.108,16.1338,10500.0
2009-09-03 11:45:00,25.05,25.1,25.05,25.1,30600.0,16.1338,16.166,16.1338,16.166,30600.0
2009-09-03 11:50:00,25.1,25.11,25.09,25.09,29900.0,16.166,16.1724,16.1595,16.1595,29900.0
2009-09-03 11:55:00,25.09,25.12,25.09,25.11,42000.0,16.1595,16.1789,16.1595,16.1724,42000.0
2009-09-03 12:00:00,25.1,25.11,25.08,25.1,16800.0,16.166,16.1724,16.1531,16.166,16800.0
2009-09-03 12:05:00,25.1,25.11,25.08,25.11,23900.0,16.166,16.1724,16.1531,16.1724,23900.0
2009-09-03 12:10:00,25.1,25.14,25.1,25.1,36800.0,16.166,16.1917,16.166,16.166,36800.0
2009-09-03 12:15:00,25.11,25.12,25.08,25.08,70700.0,16.1724,16.1789,16.1531,16.1531,70700.0
2009-09-03 12:20:00,25.08,25.1,25.05,25.09,25200.0,16.1531,16.166,16.1338,16.1595,25200.0
2009-09-03 12:25:00,25.1,25.11,25.09,25.1,14900.0,16.166,16.1724,16.1595,16.166,14900.0
2009-09-03 12:30:00,25.1,25.1,25.07,25.09,36000.0,16.166,16.166,16.1467,16.1595,36000.0
2009-09-03 12:35:00,25.09,25.11,25.09,25.09,22500.0,16.1595,16.1724,16.1595,16.1595,22500.0
2009-09-03 12:40:00,25.09,25.1,25.09,25.09,6500.0,16.1595,16.166,16.1595,16.1595,6500.0
2009-09-03 12:45:00,25.09,25.09,25.07,25.07,14600.0,16.1595,16.1595,16.1467,16.1467,14600.0
2009-09-03 12:50:00,25.08,25.1,25.08,25.08,7800.0,16.1531,16.166,16.1531,16.1531,7800.0
2009-09-03 12:55:00,25.08,25.09,25.07,25.08,15700.0,16.1531,16.1595,16.1467,16.1531,15700.0
2009-09-03 13:00:00,25.08,25.1,25.08,25.1,14100.0,16.1531,16.166,16.1531,16.166,14100.0
2009-09-03 13:05:00,25.09,25.1,25.09,25.1,36000.0,16.1595,16.166,16.1595,16.166,36000.0
2009-09-03 13:10:00,25.09,25.1,25.08,25.08,10200.0,16.1595,16.166,16.1531,16.1531,10200.0
2009-09-03 13:15:00,25.08,25.1,25.08,25.1,20100.0,16.1531,16.166,16.1531,16.166,20100.0
2009-09-03 13:20:00,25.1,25.12,25.09,25.11,30400.0,16.166,16.1789,16.1595,16.1724,30400.0
2009-09-03 13:25:00,25.1,25.11,25.09,25.11,27400.0,16.166,16.1724,16.1595,16.1724,27400.0
2009-09-03 13:30:00,25.1,25.16,25.1,25.12,49300.0,16.166,16.2046,16.166,16.1789,49300.0
2009-09-03 13:35:00,25.11,25.13,25.1,25.12,20600.0,16.1724,16.1853,16.166,16.1789,20600.0
2009-09-03 13:40:00,25.12,25.13,25.1,25.1,16800.0,16.1789,16.1853,16.166,16.166,16800.0
2009-09-03 13:45:00,25.1,25.12,25.1,25.11,16600.0,16.166,16.1789,16.166,16.1724,16600.0
2009-09-03 13:50:00,25.12,25.12,25.11,25.11,3900.0,16.1789,16.1789,16.1724,16.1724,3900.0
2009-09-03 13:55:00,25.11,25.12,25.1,25.1,30700.0,16.1724,16.1789,16.166,16.166,30700.0
2009-09-03 14:00:00,25.1,25.14,25.09,25.13,18200.0,16.166,16.1917,16.1595,16.1853,18200.0
2009-09-03 14:05:00,25.14,25.16,25.13,25.15,29900.0,16.1917,16.2046,16.1853,16.1982,29900.0
2009-09-03 14:10:00,25.15,25.15,25.1,25.1,49000.0,16.1982,16.1982,16.166,16.166,49000.0
2009-09-03 14:15:00,25.1,25.15,25.06,25.14,96500.0,16.166,16.1982,16.1402,16.1917,96500.0
2009-09-03 14:20:00,25.14,25.15,25.11,25.15,37600.0,16.1917,16.1982,16.1724,16.1982,37600.0
2009-09-03 14:25:00,25.14,25.16,25.14,25.16,9300.0,16.1917,16.2046,16.1917,16.2046,9300.0
2009-09-03 14:30:00,25.15,25.16,25.15,25.15,14500.0,16.1982,16.2046,16.1982,16.1982,14500.0
2009-09-03 14:35:00,25.15,25.16,25.15,25.15,21800.0,16.1982,16.2046,16.1982,16.1982,21800.0
2009-09-03 14:40:00,25.15,25.16,25.11,25.16,85600.0,16.1982,16.2046,16.1724,16.2046,85600.0
2009-09-03 14:45:00,25.15,25.16,25.12,25.14,76100.0,16.1982,16.2046,16.1789,16.1917,76100.0
2009-09-03 14:50:00,25.14,25.14,25.09,25.1,48700.0,16.1917,16.1917,16.1595,16.166,48700.0
2009-09-03 14:55:00,25.1,25.11,25.08,25.08,19300.0,16.166,16.1724,16.1531,16.1531,19300.0
2009-09-03 15:00:00,25.08,25.11,25.08,25.11,34600.0,16.1531,16.1724,16.1531,16.1724,34600.0
2009-09-03 15:05:00,25.1,25.15,25.1,25.12,72700.0,16.166,16.1982,16.166,16.1789,72700.0
2009-09-03 15:10:00,25.11,25.14,25.1,25.12,43200.0,16.1724,16.1917,16.166,16.1789,43200.0
2009-09-03 15:15:00,25.13,25.13,25.09,25.1,71000.0,16.1853,16.1853,16.1595,16.166,71000.0
2009-09-03 15:20:00,25.1,25.13,25.09,25.12,68400.0,16.166,16.1853,16.1595,16.1789,68400.0
2009-09-03 15:25:00,25.12,25.14,25.11,25.14,16300.0,16.1789,16.1917,16.1724,16.1917,16300.0
2009-09-03 15:30:00,25.14,25.21,25.13,25.18,43700.0,16.1917,16.2368,16.1853,16.2175,43700.0
2009-09-03 15:35:00,25.19,25.21,25.18,25.2,39000.0,16.2239,16.2368,16.2175,16.2304,39000.0
2009-09-03 15:40:00,25.19,25.21,25.18,25.2,62800.0,16.2239,16.2368,16.2175,16.2304,62800.0
2009-09-03 15:45:00,25.2,25.29,25.2,25.29,49900.0,16.2304,16.2883,16.2304,16.2883,49900.0
2009-09-03 15:50:00,25.29,25.34,25.28,25.29,148500.0,16.2883,16.3206,16.2819,16.2883,148500.0
2009-09-03 15:55:00,25.28,25.3,25.25,25.26,391300.0,16.2819,16.2948,16.2626,16.269,391300.0
2009-09-04 09:30:00,25.37,25.37,25.15,25.32,198400.0,16.3399,16.3399,16.1982,16.3077,198400.0
2009-09-04 09:35:00,25.34,25.48,25.33,25.38,53100.0,16.3206,16.4107,16.3141,16.3463,53100.0
2009-09-04 09:40:00,25.38,25.48,25.32,25.36,66700.0,16.3463,16.4107,16.3077,16.3334,66700.0
2009-09-04 09:45:00,25.36,25.42,25.27,25.27,34500.0,16.3334,16.3721,16.2755,16.2755,34500.0
2009-09-04 09:50:00,25.27,25.31,25.23,25.3,26600.0,16.2755,16.3012,16.2497,16.2948,26600.0
2009-09-04 09:55:00,25.31,25.41,25.31,25.32,85400.0,16.3012,16.3656,16.3012,16.3077,85400.0
2009-09-04 10:00:00,25.31,25.41,25.29,25.36,129700.0,16.3012,16.3656,16.2883,16.3334,129700.0
2009-09-04 10:05:00,25.38,25.44,25.37,25.4,37800.0,16.3463,16.385,16.3399,16.3592,37800.0
2009-09-04 10:10:00,25.41,25.41,25.38,25.38,43600.0,16.3656,16.3656,16.3463,16.3463,43600.0
2009-09-04 10:15:00,25.38,25.41,25.36,25.38,35400.0,16.3463,16.3656,16.3334,16.3463,35400.0
2009-09-04 10:20:00,25.39,25.4,25.36,25.36,37800.0,16.3528,16.3592,16.3334,16.3334,37800.0
2009-09-04 10:25:00,25.36,25.4,25.36,25.38,31800.0,16.3334,16.3592,16.3334,16.3463,31800.0
2009-09-04 10:30:00,25.38,25.4,25.33,25.35,31600.0,16.3463,16.3592,16.3141,16.327,31600.0
2009-09-04 10:35:00,25.35,25.39,25.34,25.37,38100.0,16.327,16.3528,16.3206,16.3399,38100.0
2009-09-04 10:40:00,25.37,25.4,25.36,25.36,25700.0,16.3399,16.3592,16.3334,16.3334,25700.0
2009-09-04 10:45:00,25.37,25.39,25.35,25.36,20100.0,16.3399,16.3528,16.327,16.3334,20100.0
2009-09-04 10:50:00,25.35,25.44,25.34,25.41,81200.0,16.327,16.385,16.3206,16.3656,81200.0
2009-09-04 10:55:00,25.42,25.42,25.39,25.4,24500.0,16.3721,16.3721,16.3528,16.3592,24500.0
2009-09-04 11:00:00,25.4,25.41,25.3,25.31,36900.0,16.3592,16.3656,16.2948,16.3012,36900.0
2009-09-04 11:05:00,25.32,25.35,25.31,25.33,13800.0,16.3077,16.327,16.3012,16.3141,13800.0
2009-09-04 11:10:00,25.33,25.38,25.32,25.38,22500.0,16.3141,16.3463,16.3077,16.3463,22500.0
2009-09-04 11:15:00,25.39,25.4,25.36,25.36,16500.0,16.3528,16.3592,16.3334,16.3334,16500.0
2009-09-04 11:20:00,25.37,25.38,25.33,25.34,30500.0,16.3399,16.3463,16.3141,16.3206,30500.0
2009-09-04 11:25:00,25.34,25.35,25.33,25.34,6700.0,16.3206,16.327,16.3141,16.3206,6700.0
2009-09-04 11:30:00,25.34,25.38,25.33,25.38,26700.0,16.3206,16.3463,16.3141,16.3463,26700.0
2009-09-04 11:35:00,25.37,25.42,25.37,25.41,21500.0,16.3399,16.3721,16.3399,16.3656,21500.0
2009-09-04 11:40:00,25.41,25.42,25.38,25.38,26600.0,16.3656,16.3721,16.3463,16.3463,26600.0
2009-09-04 11:45:00,25.38,25.42,25.38,25.42,5800.0,16.3463,16.3721,16.3463,16.3721,5800.0
2009-09-04 11:50:00,25.41,25.47,25.41,25.47,25100.0,16.3656,16.4043,16.3656,16.4043,25100.0
2009-09-04 11:55:00,25.47,25.52,25.43,25.52,31900.0,16.4043,16.4365,16.3785,16.4365,31900.0
2009-09-04 12:00:00,25.52,25.55,25.51,25.53,53600.0,16.4365,16.4558,16.43,16.4429,53600.0
2009-09-04 12:05:00,25.53,25.61,25.53,25.58,105100.0,16.4429,16.4944,16.4429,16.4751,105100.0
2009-09-04 12:10:00,25.58,25.62,25.57,25.6,16200.0,16.4751,16.5009,16.4687,16.488,16200.0
2009-09-04 12:15:00,25.62,25.65,25.58,25.59,23500.0,16.5009,16.5202,16.4751,16.4816,23500.0
2009-09-04 12:20:00,25.6,25.61,25.59,25.59,24900.0,16.488,16.4944,16.4816,16.4816,24900.0
2009-09-04 12:25:00,25.59,25.6,25.58,25.6,10000.0,16.4816,16.488,16.4751,16.488,10000.0
2009-09-04 12:30:00,25.6,25.6,25.57,25.6,29100.0,16.488,16.488,16.4687,16.488,29100.0
2009-09-04 12:35:00,25.61,25.61,25.59,25.6,18300.0,16.4944,16.4944,16.4816,16.488,18300.0
2009-09-04 12:40:00,25.59,25.6,25.59,25.6,3500.0,16.4816,16.488,16.4816,16.488,3500.0
2009-09-04 12:45:00,25.6,25.61,25.59,25.6,19600.0,16.488,16.4944,16.4816,16.488,19600.0
2009-09-04 12:50:00,25.6,25.66,25.6,25.62,31600.0,16.488,16.5267,16.488,16.5009,31600.0
2009-09-04 12:55:00,25.63,25.64,25.59,25.62,37300.0,16.5073,16.5138,16.4816,16.5009,37300.0
2009-09-04 13:00:00,25.63,25.65,25.59,25.59,17000.0,16.5073,16.5202,16.4816,16.4816,17000.0
2009-09-04 13:05:00,25.59,25.64,25.59,25.61,18700.0,16.4816,16.5138,16.4816,16.4944,18700.0
2009-09-04 13:10:00,25.61,25.64,25.6,25.63,12000.0,16.4944,16.5138,16.488,16.5073,12000.0
2009-09-04 13:15:00,25.63,25.67,25.63,25.66,23400.0,16.5073,16.5331,16.5073,16.5267,23400.0
2009-09-04 13:20:00,25.67,25.69,25.64,25.69,37300.0,16.5331,16.546,16.5138,16.546,37300.0
2009-09-04 13:25:00,25.68,25.68,25.64,25.67,40400.0,16.5395,16.5395,16.5138,16.5331,40400.0
2009-09-04 13:30:00,25.67,25.71,25.67,25.71,25200.0,16.5331,16.5589,16.5331,16.5589,25200.0
2009-09-04 13:35:00,25.71,25.72,25.7,25.71,29700.0,16.5589,16.5653,16.5524,16.5589,29700.0
2009-09-04 13:40:00,25.71,25.71,25.65,25.66,19600.0,16.5589,16.5589,16.5202,16.5267,19600.0
2009-09-04 13:45:00,25.65,25.67,25.65,25.67,10200.0,16.5202,16.5331,16.5202,16.5331,10200.0
2009-09-04 13:50:00,25.66,25.67,25.65,25.65,13600.0,16.5267,16.5331,16.5202,16.5202,13600.0
2009-09-04 13:55:00,25.65,25.67,25.63,25.64,20000.0,16.5202,16.5331,16.5073,16.5138,20000.0
2009-09-04 14:00:00,25.64,25.66,25.64,25.66,10200.0,16.5138,16.5267,16.5138,16.5267,10200.0
2009-09-04 14:05:00,25.66,25.67,25.64,25.64,21200.0,16.5267,16.5331,16.5138,16.5138,21200.0
2009-09-04 14:10:00,25.64,25.65,25.62,25.63,5700.0,16.5138,16.5202,16.5009,16.5073,5700.0
2009-09-04 14:15:00,25.63,25.64,25.61,25.62,43200.0,16.5073,16.5138,16.4944,16.5009,43200.0
2009-09-04 14:20:00,25.62,25.63,25.61,25.62,26100.0,16.5009,16.5073,16.4944,16.5009,26100.0
2009-09-04 14:25:00,25.61,25.63,25.58,25.59,24200.0,16.4944,16.5073,16.4751,16.4816,24200.0
2009-09-04 14:30:00,25.58,25.6,25.57,25.6,12200.0,16.4751,16.488,16.4687,16.488,12200.0
2009-09-04 14:35:00,25.6,25.63,25.59,25.62,14400.0,16.488,16.5073,16.4816,16.5009,14400.0
2009-09-04 14:40:00,25.62,25.66,25.62,25.65,6700.0,16.5009,16.5267,16.5009,16.5202,6700.0
2009-09-04 14:45:00,25.66,25.69,25.66,25.69,17200.0,16.5267,16.546,16.5267,16.546,17200.0
2009-09-04 14:50:00,25.68,25.7,25.68,25.69,9900.0,16.5395,16.5524,16.5395,16.546,9900.0
2009-09-04 14:55:00,25.7,25.7,25.66,25.69,52600.0,16.5524,16.5524,16.5267,16.546,52600.0
2009-09-04 15:00:00,25.69,25.71,25.68,25.71,22600.0,16.546,16.5589,16.5395,16.5589,22600.0
2009-09-04 15:05:00,25.71,25.72,25.69,25.7,49900.0,16.5589,16.5653,16.546,16.5524,49900.0
2009-09-04 15:10:00,25.68,25.7,25.68,25.68,14100.0,16.5395,16.5524,16.5395,16.5395,14100.0
2009-09-04 15:15:00,25.68,25.72,25.68,25.69,63300.0,16.5395,16.5653,16.5395,16.546,63300.0
2009-09-04 15:20:00,25.7,25.7,25.69,25.69,66600.0,16.5524,16.5524,16.546,16.546,66600.0
2009-09-04 15:25:00,25.69,25.75,25.69,25.75,91100.0,16.546,16.5846,16.546,16.5846,91100.0
2009-09-04 15:30:00,25.75,25.76,25.71,25.71,49600.0,16.5846,16.5911,16.5589,16.5589,49600.0
2009-09-04 15:35:00,25.72,25.81,25.72,25.8,131400.0,16.5653,16.6233,16.5653,16.6168,131400.0
2009-09-04 15:40:00,25.81,25.86,25.8,25.82,81800.0,16.6233,16.6555,16.6168,16.6297,81800.0
2009-09-04 15:45:00,25.83,25.9,25.81,25.89,112700.0,16.6361,16.6812,16.6233,16.6748,112700.0
2009-09-04 15:50:00,25.89,25.92,25.89,25.9,142500.0,16.6748,16.6941,16.6748,16.6812,142500.0
2009-09-04 15:55:00,25.9,25.91,25.87,25.88,167000.0,16.6812,16.6877,16.6619,16.6683,167000.0
2009-09-08 09:30:00,25.86,26.15,25.81,26.04,179500.0,16.6555,16.8422,16.6233,16.7714,179500.0
2009-09-08 09:35:00,26.05,26.23,25.99,26.11,161900.0,16.7778,16.8938,16.7392,16.8165,161900.0
2009-09-08 09:40:00,26.07,26.16,26.05,26.08,134400.0,16.7907,16.8487,16.7778,16.7972,134400.0
2009-09-08 09:45:00,26.07,26.08,26.01,26.03,66900.0,16.7907,16.7972,16.7521,16.765,66900.0
2009-09-08 09:50:00,26.04,26.06,26.01,26.06,57700.0,16.7714,16.7843,16.7521,16.7843,57700.0
2009-09-08 09:55:00,26.06,26.07,26.0,26.01,62800.0,16.7843,16.7907,16.7456,16.7521,62800.0
2009-09-08 10:00:00,26.0,26.08,25.99,26.01,42900.0,16.7456,16.7972,16.7392,16.7521,42900.0
2009-09-08 10:05:00,26.0,26.07,25.98,26.04,54600.0,16.7456,16.7907,16.7328,16.7714,54600.0
2009-09-08 10:10:00,26.03,26.11,26.03,26.08,101300.0,16.765,16.8165,16.765,16.7972,101300.0
2009-09-08 10:15:00,26.08,26.09,26.05,26.07,78400.0,16.7972,16.8036,16.7778,16.7907,78400.0
2009-09-08 10:20:00,26.07,26.09,26.04,26.09,91300.0,16.7907,16.8036,16.7714,16.8036,91300.0
2009-09-08 10:25:00,26.09,26.14,26.08,26.13,82900.0,16.8036,16.8358,16.7972,16.8294,82900.0
2009-09-08 10:30:00,26.12,26.15,26.08,26.12,119500.0,16.8229,16.8422,16.7972,16.8229,119500.0
2009-09-08 10:35:00,26.12,26.13,26.08,26.11,93200.0,16.8229,16.8294,16.7972,16.8165,93200.0
2009-09-08 10:40:00,26.11,26.11,26.09,26.09,52100.0,16.8165,16.8165,16.8036,16.8036,52100.0
2009-09-08 10:45:00,26.09,26.1,26.09,26.1,23300.0,16.8036,16.81,16.8036,16.81,23300.0
2009-09-08 10:50:00,26.1,26.15,26.09,26.12,66800.0,16.81,16.8422,16.8036,16.8229,66800.0
2009-09-08 10:55:00,26.12,26.14,26.1,26.11,64300.0,16.8229,16.8358,16.81,16.8165,64300.0
2009-09-08 11:00:00,26.1,26.12,26.09,26.1,51000.0,16.81,16.8229,16.8036,16.81,51000.0
2009-09-08 11:05:00,26.1,26.14,26.09,26.12,72900.0,16.81,16.8358,16.8036,16.8229,72900.0
2009-09-08 11:10:00,26.12,26.14,26.1,26.12,50600.0,16.8229,16.8358,16.81,16.8229,50600.0
2009-09-08 11:15:00,26.12,26.12,26.11,26.11,10600.0,16.8229,16.8229,16.8165,16.8165,10600.0
2009-09-08 11:20:00,26.12,26.12,26.11,26.12,17700.0,16.8229,16.8229,16.8165,16.8229,17700.0
2009-09-08 11:25:00,26.12,26.12,26.11,26.12,49500.0,16.8229,16.8229,16.8165,16.8229,49500.0
2009-09-08 11:30:00,26.11,26.12,26.11,26.12,31500.0,16.8165,16.8229,16.8165,16.8229,31500.0
2009-09-08 11:35:00,26.12,26.12,26.11,26.12,12000.0,16.8229,16.8229,16.8165,16.8229,12000.0
2009-09-08 11:40:00,26.11,26.12,26.08,26.09,22800.0,16.8165,16.8229,16.7972,16.8036,22800.0
2009-09-08 11:45:00,26.08,26.12,26.07,26.1,46500.0,16.7972,16.8229,16.7907,16.81,46500.0
2009-09-08 11:50:00,26.11,26.11,26.1,26.1,20600.0,16.8165,16.8165,16.81,16.81,20600.0
2009-09-08 11:55:00,26.11,26.17,26.09,26.17,46500.0,16.8165,16.8551,16.8036,16.8551,46500.0
2009-09-08 12:00:00,26.16,26.17,26.14,26.15,134600.0,16.8487,16.8551,16.8358,16.8422,134600.0
2009-09-08 12:05:00,26.15,26.15,26.12,26.13,28800.0,16.8422,16.8422,16.8229,16.8294,28800.0
2009-09-08 12:10:00,26.13,26.13,26.12,26.13,25800.0,16.8294,16.8294,16.8229,16.8294,25800.0
2009-09-08 12:15:00,26.13,26.13,26.12,26.12,8500.0,16.8294,16.8294,16.8229,16.8229,8500.0
2009-09-08 12:20:00,26.12,26.16,26.11,26.15,35100.0,16.8229,16.8487,16.8165,16.8422,35100.0
2009-09-08 12:25:00,26.15,26.16,26.15,26.15,11200.0,16.8422,16.8487,16.8422,16.8422,11200.0
2009-09-08 12:30:00,26.15,26.16,26.15,26.15,4000.0,16.8422,16.8487,16.8422,16.8422,4000.0
2009-09-08 12:35:00,26.15,26.16,26.15,26.16,5900.0,16.8422,16.8487,16.8422,16.8487,5900.0
2009-09-08 12:40:00,26.16,26.2,26.15,26.2,30800.0,16.8487,16.8744,16.8422,16.8744,30800.0
2009-09-08 12:45:00,26.19,26.2,26.17,26.18,23100.0,16.868,16.8744,16.8551,16.8616,23100.0
2009-09-08 12:50:00,26.18,26.19,26.17,26.17,12700.0,16.8616,16.868,16.8551,16.8551,12700.0
2009-09-08 12:55:00,26.18,26.18,26.17,26.17,9700.0,16.8616,16.8616,16.8551,16.8551,9700.0
2009-09-08 13:00:00,26.17,26.18,26.17,26.18,7900.0,16.8551,16.8616,16.8551,16.8616,7900.0
2009-09-08 13:05:00,26.17,26.21,26.17,26.2,24900.0,16.8551,16.8809,16.8551,16.8744,24900.0
2009-09-08 13:10:00,26.2,26.2,26.12,26.12,20500.0,16.8744,16.8744,16.8229,16.8229,20500.0
2009-09-08 13:15:00,26.11,26.16,26.11,26.16,20200.0,16.8165,16.8487,16.8165,16.8487,20200.0
2009-09-08 13:20:00,26.16,26.18,26.16,26.18,19600.0,16.8487,16.8616,16.8487,16.8616,19600.0
2009-09-08 13:25:00,26.18,26.18,26.15,26.16,12700.0,16.8616,16.8616,16.8422,16.8487,12700.0
2009-09-08 13:30:00,26.16,26.16,26.13,26.14,11900.0,16.8487,16.8487,16.8294,16.8358,11900.0
2009-09-08 13:35:00,26.13,26.14,26.11,26.11,9400.0,16.8294,16.8358,16.8165,16.8165,9400.0
2009-09-08 13:40:00,26.11,26.17,26.11,26.15,21500.0,16.8165,16.8551,16.8165,16.8422,21500.0
2009-09-08 13:45:00,26.16,26.16,26.1,26.11,9900.0,16.8487,16.8487,16.81,16.8165,9900.0
2009-09-08 13:50:00,26.1,26.14,26.09,26.14,15000.0,16.81,16.8358,16.8036,16.8358,15000.0
2009-09-08 13:55:00,26.14,26.17,26.13,26.16,13500.0,16.8358,16.8551,16.8294,16.8487,13500.0
2009-09-08 14:00:00,26.17,26.19,26.15,26.16,28300.0,16.8551,16.868,16.8422,16.8487,28300.0
2009-09-08 14:05:00,26.16,26.19,26.16,26.19,21100.0,16.8487,16.868,16.8487,16.868,21100.0
2009-09-08 14:10:00,26.19,26.19,26.17,26.17,14900.0,16.868,16.868,16.8551,16.8551,14900.0
2009-09-08 14:15:00,26.17,26.21,26.15,26.2,34700.0,16.8551,16.8809,16.8422,16.8744,34700.0
2009-09-08 14:20:00,26.21,26.28,26.2,26.21,130000.0,16.8809,16.926,16.8744,16.8809,130000.0
2009-09-08 14:25:00,26.21,26.21,26.18,26.18,80600.0,16.8809,16.8809,16.8616,16.8616,80600.0
2009-09-08 14:30:00,26.2,26.25,26.18,26.23,52400.0,16.8744,16.9066,16.8616,16.8938,52400.0
2009-09-08 14:35:00,26.23,26.36,26.23,26.36,97800.0,16.8938,16.9775,16.8938,16.9775,97800.0
2009-09-08 14:40:00,26.35,26.41,26.35,26.39,68900.0,16.9711,17.0097,16.9711,16.9968,68900.0
2009-09-08 14:45:00,26.39,26.42,26.34,26.4,76000.0,16.9968,17.0161,16.9646,17.0033,76000.0
2009-09-08 14:50:00,26.39,26.41,26.37,26.37,26900.0,16.9968,17.0097,16.9839,16.9839,26900.0
2009-09-08 14:55:00,26.36,26.42,26.35,26.38,59500.0,16.9775,17.0161,16.9711,16.9904,59500.0
2009-09-08 15:00:00,26.37,26.37,26.32,26.33,45900.0,16.9839,16.9839,16.9517,16.9582,45900.0
2009-09-08 15:05:00,26.33,26.34,26.29,26.32,36500.0,16.9582,16.9646,16.9324,16.9517,36500.0
2009-09-08 15:10:00,26.33,26.34,26.28,26.3,33800.0,16.9582,16.9646,16.926,16.9389,33800.0
2009-09-08 15:15:00,26.29,26.32,26.29,26.29,26700.0,16.9324,16.9517,16.9324,16.9324,26700.0
2009-09-08 15:20:00,26.29,26.36,26.27,26.35,38500.0,16.9324,16.9775,16.9195,16.9711,38500.0
2009-09-08 15:25:00,26.35,26.36,26.33,26.34,54200.0,16.9711,16.9775,16.9582,16.9646,54200.0
2009-09-08 15:30:00,26.34,26.36,26.33,26.36,38200.0,16.9646,16.9775,16.9582,16.9775,38200.0
2009-09-08 15:35:00,26.36,26.38,26.34,26.36,46500.0,16.9775,16.9904,16.9646,16.9775,46500.0
2009-09-08 15:40:00,26.36,26.39,26.35,26.39,96000.0,16.9775,16.9968,16.9711,16.9968,96000.0
2009-09-08 15:45:00,26.39,26.4,26.34,26.36,71700.0,16.9968,17.0033,16.9646,16.9775,71700.0
2009-09-08 15:50:00,26.36,26.4,26.35,26.39,105100.0,16.9775,17.0033,16.9711,16.9968,105100.0
2009-09-08 15:55:00,26.38,26.41,26.37,26.4,119000.0,16.9904,17.0097,16.9839,17.0033,119000.0
2009-09-09 09:30:00,26.31,26.44,26.22,26.24,33000.0,16.9453,17.029,16.8873,16.9002,33000.0
2009-09-09 09:35:00,26.24,26.31,26.16,26.28,40500.0,16.9002,16.9453,16.8487,16.926,40500.0
2009-09-09 09:40:00,26.26,26.35,26.22,26.35,42500.0,16.9131,16.9711,16.8873,16.9711,42500.0
2009-09-09 09:45:00,26.36,26.45,26.35,26.37,33300.0,16.9775,17.0355,16.9711,16.9839,33300.0
2009-09-09 09:50:00,26.36,26.5,26.36,26.44,32100.0,16.9775,17.0677,16.9775,17.029,32100.0
2009-09-09 09:55:00,26.45,26.48,26.43,26.45,33300.0,17.0355,17.0548,17.0226,17.0355,33300.0
2009-09-09 10:00:00,26.45,26.57,26.44,26.54,53300.0,17.0355,17.1127,17.029,17.0934,53300.0
2009-09-09 10:05:00,26.54,26.6,26.53,26.58,20900.0,17.0934,17.1321,17.087,17.1192,20900.0
2009-09-09 10:10:00,26.59,26.61,26.55,26.61,31300.0,17.1256,17.1385,17.0999,17.1385,31300.0
2009-09-09 10:15:00,26.59,26.67,26.59,26.65,28800.0,17.1256,17.1772,17.1256,17.1643,28800.0
2009-09-09 10:20:00,26.65,26.67,26.58,26.58,25200.0,17.1643,17.1772,17.1192,17.1192,25200.0
2009-09-09 10:25:00,26.58,26.61,26.55,26.56,20700.0,17.1192,17.1385,17.0999,17.1063,20700.0
2009-09-09 10:30:00,26.57,26.57,26.53,26.56,15100.0,17.1127,17.1127,17.087,17.1063,15100.0
2009-09-09 10:35:00,26.56,26.62,26.55,26.62,22800.0,17.1063,17.145,17.0999,17.145,22800.0
2009-09-09 10:40:00,26.62,26.66,26.59,26.66,22000.0,17.145,17.1707,17.1256,17.1707,22000.0
2009-09-09 10:45:00,26.66,26.66,26.59,26.63,10300.0,17.1707,17.1707,17.1256,17.1514,10300.0
2009-09-09 10:50:00,26.62,26.65,26.59,26.65,17400.0,17.145,17.1643,17.1256,17.1643,17400.0
2009-09-09 10:55:00,26.65,26.68,26.63,26.67,26000.0,17.1643,17.1836,17.1514,17.1772,26000.0
2009-09-09 11:00:00,26.67,26.72,26.66,26.71,15800.0,17.1772,17.2094,17.1707,17.2029,15800.0
2009-09-09 11:05:00,26.71,26.72,26.67,26.67,22500.0,17.2029,17.2094,17.1772,17.1772,22500.0
2009-09-09 11:10:00,26.68,26.7,26.67,26.67,12100.0,17.1836,17.1965,17.1772,17.1772,12100.0
2009-09-09 11:15:00,26.67,26.69,26.65,26.67,23200.0,17.1772,17.19,17.1643,17.1772,23200.0
2009-09-09 11:20:00,26.67,26.73,26.65,26.73,64900.0,17.1772,17.2158,17.1643,17.2158,64900.0
2009-09-09 11:25:00,26.72,26.76,26.72,26.75,15300.0,17.2094,17.2351,17.2094,17.2287,15300.0
2009-09-09 11:30:00,26.75,26.81,26.74,26.81,25500.0,17.2287,17.2673,17.2222,17.2673,25500.0
2009-09-09 11:35:00,26.8,26.84,26.79,26.82,45400.0,17.2609,17.2866,17.2544,17.2738,45400.0
2009-09-09 11:40:00,26.83,26.9,26.8,26.89,53400.0,17.2802,17.3253,17.2609,17.3188,53400.0
2009-09-09 11:45:00,26.89,26.9,26.82,26.83,62400.0,17.3188,17.3253,17.2738,17.2802,62400.0
2009-09-09 11:50:00,26.82,26.83,26.8,26.82,18600.0,17.2738,17.2802,17.2609,17.2738,18600.0
2009-09-09 11:55:00,26.82,26.85,26.79,26.84,27400.0,17.2738,17.2931,17.2544,17.2866,27400.0
2009-09-09 12:00:00,26.83,26.88,26.83,26.86,23100.0,17.2802,17.3124,17.2802,17.2995,23100.0
2009-09-09 12:05:00,26.86,26.87,26.83,26.85,30500.0,17.2995,17.306,17.2802,17.2931,30500.0
2009-09-09 12:10:00,26.85,26.87,26.85,26.86,18200.0,17.2931,17.306,17.2931,17.2995,18200.0
2009-09-09 12:15:00,26.86,26.86,26.84,26.85,15800.0,17.2995,17.2995,17.2866,17.2931,15800.0
2009-09-09 12:20:00,26.85,26.87,26.84,26.87,17900.0,17.2931,17.306,17.2866,17.306,17900.0
2009-09-09 12:25:00,26.87,26.87,26.84,26.86,26000.0,17.306,17.306,17.2866,17.2995,26000.0
2009-09-09 12:30:00,26.86,26.89,26.85,26.89,30900.0,17.2995,17.3188,17.2931,17.3188,30900.0
2009-09-09 12:35:00,26.88,26.94,26.88,26.94,33100.0,17.3124,17.3511,17.3124,17.3511,33100.0
2009-09-09 12:40:00,26.94,26.98,26.93,26.98,34200.0,17.3511,17.3768,17.3446,17.3768,34200.0
2009-09-09 12:45:00,26.97,26.98,26.94,26.94,14000.0,17.3704,17.3768,17.3511,17.3511,14000.0
2009-09-09 12:50:00,26.94,26.98,26.94,26.98,33100.0,17.3511,17.3768,17.3511,17.3768,33100.0
2009-09-09 12:55:00,26.97,26.98,26.97,26.98,21600.0,17.3704,17.3768,17.3704,17.3768,21600.0
2009-09-09 13:00:00,26.98,27.0,26.93,26.96,55100.0,17.3768,17.3897,17.3446,17.3639,55100.0
2009-09-09 13:05:00,26.94,26.99,26.94,26.96,42100.0,17.3511,17.3833,17.3511,17.3639,42100.0
2009-09-09 13:10:00,26.97,26.97,26.92,26.95,16300.0,17.3704,17.3704,17.3382,17.3575,16300.0
2009-09-09 13:15:00,26.95,27.0,26.93,26.93,37300.0,17.3575,17.3897,17.3446,17.3446,37300.0
2009-09-09 13:20:00,26.94,26.95,26.92,26.92,12900.0,17.3511,17.3575,17.3382,17.3382,12900.0
2009-09-09 13:25:00,26.91,26.92,26.87,26.92,38700.0,17.3317,17.3382,17.306,17.3382,38700.0
2009-09-09 13:30:00,26.91,26.96,26.91,26.95,33500.0,17.3317,17.3639,17.3317,17.3575,33500.0
2009-09-09 13:35:00,26.95,26.98,26.93,26.97,24100.0,17.3575,17.3768,17.3446,17.3704,24100.0
2009-09-09 13:40:00,26.97,26.97,26.93,26.94,11800.0,17.3704,17.3704,17.3446,17.3511,11800.0
2009-09-09 13:45:00,26.94,26.99,26.93,26.99,38400.0,17.3511,17.3833,17.3446,17.3833,38400.0
2009-09-09 13:50:00,26.99,27.03,26.97,27.01,67300.0,17.3833,17.409,17.3704,17.3961,67300.0
2009-09-09 13:55:00,27.01,27.06,26.99,27.05,66000.0,17.3961,17.4283,17.3833,17.4219,66000.0
2009-09-09 14:00:00,27.05,27.07,26.99,27.0,59000.0,17.4219,17.4348,17.3833,17.3897,59000.0
2009-09-09 14:05:00,27.0,27.0,26.94,26.97,31000.0,17.3897,17.3897,17.3511,17.3704,31000.0
2009-09-09 14:10:00,26.97,26.97,26.94,26.94,38900.0,17.3704,17.3704,17.3511,17.3511,38900.0
2009-09-09 14:15:00,26.94,26.95,26.91,26.92,42400.0,17.3511,17.3575,17.3317,17.3382,42400.0
2009-09-09 14:20:00,26.91,26.92,26.86,26.91,77300.0,17.3317,17.3382,17.2995,17.3317,77300.0
2009-09-09 14:25:00,26.91,26.96,26.9,26.94,46700.0,17.3317,17.3639,17.3253,17.3511,46700.0
2009-09-09 14:30:00,26.95,26.99,26.94,26.95,63400.0,17.3575,17.3833,17.3511,17.3575,63400.0
2009-09-09 14:35:00,26.95,26.97,26.92,26.93,44600.0,17.3575,17.3704,17.3382,17.3446,44600.0
2009-09-09 14:40:00,26.92,26.94,26.89,26.94,47200.0,17.3382,17.3511,17.3188,17.3511,47200.0
2009-09-09 14:45:00,26.94,26.95,26.91,26.91,46300.0,17.3511,17.3575,17.3317,17.3317,46300.0
2009-09-09 14:50:00,26.91,26.92,26.85,26.89,94800.0,17.3317,17.3382,17.2931,17.3188,94800.0
2009-09-09 14:55:00,26.9,26.97,26.9,26.95,88300.0,17.3253,17.3704,17.3253,17.3575,88300.0
2009-09-09 15:00:00,26.95,26.97,26.92,26.92,88600.0,17.3575,17.3704,17.3382,17.3382,88600.0
2009-09-09 15:05:00,26.93,27.05,26.93,27.04,119400.0,17.3446,17.4219,17.3446,17.4155,119400.0
2009-09-09 15:10:00,27.03,27.11,27.03,27.06,79700.0,17.409,17.4605,17.409,17.4283,79700.0
2009-09-09 15:15:00,27.06,27.08,27.03,27.03,59600.0,17.4283,17.4412,17.409,17.409,59600.0
2009-09-09 15:20:00,27.04,27.08,27.0,27.08,83100.0,17.4155,17.4412,17.3897,17.4412,83100.0
2009-09-09 15:25:00,27.08,27.1,27.04,27.07,61800.0,17.4412,17.4541,17.4155,17.4348,61800.0
2009-09-09 15:30:00,27.06,27.1,27.02,27.07,123400.0,17.4283,17.4541,17.4026,17.4348,123400.0
2009-09-09 15:35:00,27.07,27.12,27.06,27.11,134800.0,17.4348,17.467,17.4283,17.4605,134800.0
2009-09-09 15:40:00,27.12,27.16,27.12,27.15,158100.0,17.467,17.4927,17.467,17.4863,158100.0
2009-09-09 15:45:00,27.15,27.19,27.14,27.19,56300.0,17.4863,17.5121,17.4799,17.5121,56300.0
2009-09-09 15:50:00,27.19,27.19,27.17,27.17,119900.0,17.5121,17.5121,17.4992,17.4992,119900.0
2009-09-09 15:55:00,27.18,27.18,27.12,27.15,173400.0,17.5056,17.5056,17.467,17.4863,173400.0
2009-09-10 09:30:00,27.08,27.23,26.94,27.22,50900.0,17.4412,17.5378,17.3511,17.5314,50900.0
2009-09-10 09:35:00,27.23,27.33,27.16,27.17,66000.0,17.5378,17.6022,17.4927,17.4992,66000.0
2009-09-10 09:40:00,27.18,27.29,27.17,27.26,64300.0,17.5056,17.5765,17.4992,17.5572,64300.0
2009-09-10 09:45:00,27.25,27.36,27.24,27.36,72500.0,17.5507,17.6216,17.5443,17.6216,72500.0
2009-09-10 09:50:00,27.35,27.4,27.34,27.39,85500.0,17.6151,17.6473,17.6087,17.6409,85500.0
2009-09-10 09:55:00,27.4,27.45,27.32,27.33,41100.0,17.6473,17.6795,17.5958,17.6022,41100.0
2009-09-10 10:00:00,27.33,27.41,27.33,27.4,31500.0,17.6022,17.6538,17.6022,17.6473,31500.0
2009-09-10 10:05:00,27.4,27.48,27.3,27.34,70600.0,17.6473,17.6988,17.5829,17.6087,70600.0
2009-09-10 10:10:00,27.34,27.37,27.33,27.35,28500.0,17.6087,17.628,17.6022,17.6151,28500.0
2009-09-10 10:15:00,27.37,27.42,27.34,27.4,54500.0,17.628,17.6602,17.6087,17.6473,54500.0
2009-09-10 10:20:00,27.39,27.39,27.28,27.31,64400.0,17.6409,17.6409,17.57,17.5894,64400.0
2009-09-10 10:25:00,27.32,27.36,27.3,27.35,49400.0,17.5958,17.6216,17.5829,17.6151,49400.0
2009-09-10 10:30:00,27.34,27.4,27.34,27.38,72900.0,17.6087,17.6473,17.6087,17.6344,72900.0
2009-09-10 10:35:00,27.38,27.56,27.38,27.53,125400.0,17.6344,17.7504,17.6344,17.731,125400.0
2009-09-10 10:40:00,27.53,27.54,27.45,27.45,23300.0,17.731,17.7375,17.6795,17.6795,23300.0
2009-09-10 10:45:00,27.45,27.48,27.42,27.47,38100.0,17.6795,17.6988,17.6602,17.6924,38100.0
2009-09-10 10:50:00,27.47,27.51,27.46,27.48,32900.0,17.6924,17.7182,17.686,17.6988,32900.0
2009-09-10 10:55:00,27.48,27.54,27.48,27.53,11800.0,17.6988,17.7375,17.6988,17.731,11800.0
2009-09-10 11:00:00,27.53,27.59,27.53,27.59,34600.0,17.731,17.7697,17.731,17.7697,34600.0
2009-09-10 11:05:00,27.59,27.62,27.58,27.59,54200.0,17.7697,17.789,17.7633,17.7697,54200.0
2009-09-10 11:10:00,27.59,27.59,27.45,27.5,35900.0,17.7697,17.7697,17.6795,17.7117,35900.0
2009-09-10 11:15:00,27.5,27.51,27.47,27.5,49500.0,17.7117,17.7182,17.6924,17.7117,49500.0
2009-09-10 11:20:00,27.51,27.52,27.47,27.49,100900.0,17.7182,17.7246,17.6924,17.7053,100900.0
2009-09-10 11:25:00,27.49,27.52,27.47,27.5,33000.0,17.7053,17.7246,17.6924,17.7117,33000.0
2009-09-10 11:30:00,27.5,27.51,27.48,27.51,18700.0,17.7117,17.7182,17.6988,17.7182,18700.0
2009-09-10 11:35:00,27.5,27.55,27.5,27.55,19400.0,17.7117,17.7439,17.7117,17.7439,19400.0
2009-09-10 11:40:00,27.55,27.65,27.55,27.61,106500.0,17.7439,17.8083,17.7439,17.7826,106500.0
2009-09-10 11:45:00,27.61,27.64,27.58,27.58,23200.0,17.7826,17.8019,17.7633,17.7633,23200.0
2009-09-10 11:50:00,27.58,27.59,27.51,27.55,36400.0,17.7633,17.7697,17.7182,17.7439,36400.0
2009-09-10 11:55:00,27.55,27.57,27.53,27.56,13500.0,17.7439,17.7568,17.731,17.7504,13500.0
2009-09-10 12:00:00,27.56,27.58,27.51,27.51,19500.0,17.7504,17.7633,17.7182,17.7182,19500.0
2009-09-10 12:05:00,27.52,27.53,27.47,27.47,27500.0,17.7246,17.731,17.6924,17.6924,27500.0
2009-09-10 12:10:00,27.47,27.47,27.44,27.44,23000.0,17.6924,17.6924,17.6731,17.6731,23000.0
2009-09-10 12:15:00,27.44,27.46,27.44,27.46,25200.0,17.6731,17.686,17.6731,17.686,25200.0
2009-09-10 12:20:00,27.46,27.47,27.45,27.47,29300.0,17.686,17.6924,17.6795,17.6924,29300.0
2009-09-10 12:25:00,27.46,27.48,27.45,27.46,11300.0,17.686,17.6988,17.6795,17.686,11300.0
2009-09-10 12:30:00,27.45,27.48,27.45,27.47,14800.0,17.6795,17.6988,17.6795,17.6924,14800.0
2009-09-10 12:35:00,27.47,27.52,27.45,27.52,65700.0,17.6924,17.7246,17.6795,17.7246,65700.0
2009-09-10 12:40:00,27.53,27.54,27.48,27.51,12900.0,17.731,17.7375,17.6988,17.7182,12900.0
2009-09-10 12:45:00,27.5,27.51,27.47,27.47,6200.0,17.7117,17.7182,17.6924,17.6924,6200.0
2009-09-10 12:50:00,27.47,27.48,27.45,27.45,16200.0,17.6924,17.6988,17.6795,17.6795,16200.0
2009-09-10 12:55:00,27.45,27.46,27.44,27.46,21100.0,17.6795,17.686,17.6731,17.686,21100.0
2009-09-10 13:00:00,27.45,27.5,27.44,27.49,54300.0,17.6795,17.7117,17.6731,17.7053,54300.0
2009-09-10 13:05:00,27.5,27.52,27.47,27.48,51100.0,17.7117,17.7246,17.6924,17.6988,51100.0
2009-09-10 13:10:00,27.49,27.5,27.45,27.47,34700.0,17.7053,17.7117,17.6795,17.6924,34700.0
2009-09-10 13:15:00,27.47,27.49,27.45,27.45,30000.0,17.6924,17.7053,17.6795,17.6795,30000.0
2009-09-10 13:20:00,27.45,27.52,27.45,27.51,37000.0,17.6795,17.7246,17.6795,17.7182,37000.0
2009-09-10 13:25:00,27.52,27.53,27.5,27.52,20200.0,17.7246,17.731,17.7117,17.7246,20200.0
2009-09-10 13:30:00,27.52,27.53,27.5,27.5,17900.0,17.7246,17.731,17.7117,17.7117,17900.0
2009-09-10 13:35:00,27.51,27.51,27.49,27.51,12700.0,17.7182,17.7182,17.7053,17.7182,12700.0
2009-09-10 13:40:00,27.51,27.55,27.51,27.54,18600.0,17.7182,17.7439,17.7182,17.7375,18600.0
2009-09-10 13:45:00,27.54,27.67,27.54,27.66,119700.0,17.7375,17.8212,17.7375,17.8148,119700.0
2009-09-10 13:50:00,27.66,27.72,27.66,27.71,62900.0,17.8148,17.8534,17.8148,17.847,62900.0
2009-09-10 13:55:00,27.72,27.74,27.71,27.72,27500.0,17.8534,17.8663,17.847,17.8534,27500.0
2009-09-10 14:00:00,27.72,27.75,27.71,27.73,57700.0,17.8534,17.8727,17.847,17.8599,57700.0
2009-09-10 14:05:00,27.72,27.74,27.72,27.74,25600.0,17.8534,17.8663,17.8534,17.8663,25600.0
2009-09-10 14:10:00,27.75,27.75,27.72,27.73,53400.0,17.8727,17.8727,17.8534,17.8599,53400.0
2009-09-10 14:15:00,27.73,27.75,27.72,27.75,66700.0,17.8599,17.8727,17.8534,17.8727,66700.0
2009-09-10 14:20:00,27.74,27.8,27.74,27.78,88300.0,17.8663,17.9049,17.8663,17.8921,88300.0
2009-09-10 14:25:00,27.78,27.81,27.75,27.78,57600.0,17.8921,17.9114,17.8727,17.8921,57600.0
2009-09-10 14:30:00,27.78,27.81,27.72,27.8,112000.0,17.8921,17.9114,17.8534,17.9049,112000.0
2009-09-10 14:35:00,27.8,27.81,27.78,27.79,69600.0,17.9049,17.9114,17.8921,17.8985,69600.0
2009-09-10 14:40:00,27.8,27.81,27.79,27.8,22800.0,17.9049,17.9114,17.8985,17.9049,22800.0
2009-09-10 14:45:00,27.8,27.8,27.76,27.76,29000.0,17.9049,17.9049,17.8792,17.8792,29000.0
2009-09-10 14:50:00,27.76,27.77,27.74,27.74,47100.0,17.8792,17.8856,17.8663,17.8663,47100.0
2009-09-10 14:55:00,27.74,27.76,27.71,27.76,54800.0,17.8663,17.8792,17.847,17.8792,54800.0
2009-09-10 15:00:00,27.76,27.79,27.74,27.74,58100.0,17.8792,17.8985,17.8663,17.8663,58100.0
2009-09-10 15:05:00,27.74,27.74,27.68,27.7,55500.0,17.8663,17.8663,17.8277,17.8405,55500.0
2009-09-10 15:10:00,27.7,27.75,27.69,27.7,61200.0,17.8405,17.8727,17.8341,17.8405,61200.0
2009-09-10 15:15:00,27.7,27.71,27.68,27.68,32600.0,17.8405,17.847,17.8277,17.8277,32600.0
2009-09-10 15:20:00,27.68,27.72,27.67,27.68,51700.0,17.8277,17.8534,17.8212,17.8277,51700.0
2009-09-10 15:25:00,27.68,27.69,27.64,27.68,45400.0,17.8277,17.8341,17.8019,17.8277,45400.0
2009-09-10 15:30:00,27.68,27.72,27.68,27.72,40500.0,17.8277,17.8534,17.8277,17.8534,40500.0
2009-09-10 15:35:00,27.72,27.8,27.71,27.78,147500.0,17.8534,17.9049,17.847,17.8921,147500.0
2009-09-10 15:40:00,27.79,27.79,27.76,27.77,86600.0,17.8985,17.8985,17.8792,17.8856,86600.0
2009-09-10 15:45:00,27.77,27.81,27.77,27.8,106300.0,17.8856,17.9114,17.8856,17.9049,106300.0
2009-09-10 15:50:00,27.81,27.85,27.8,27.84,136300.0,17.9114,17.9371,17.9049,17.9307,136300.0
2009-09-10 15:55:00,27.85,27.88,27.83,27.83,329900.0,17.9371,17.9565,17.9243,17.9243,329900.0
2009-09-11 09:30:00,27.88,27.88,27.75,27.82,66600.0,17.9565,17.9565,17.8727,17.9178,66600.0
2009-09-11 09:35:00,27.84,27.89,27.81,27.88,42100.0,17.9307,17.9629,17.9114,17.9565,42100.0
2009-09-11 09:40:00,27.88,27.9,27.83,27.88,47100.0,17.9565,17.9694,17.9243,17.9565,47100.0
2009-09-11 09:45:00,27.89,27.99,27.89,27.93,113900.0,17.9629,18.0273,17.9629,17.9887,113900.0
2009-09-11 09:50:00,27.92,27.99,27.9,27.97,49300.0,17.9822,18.0273,17.9694,18.0144,49300.0
2009-09-11 09:55:00,27.97,28.0,27.9,27.98,42100.0,18.0144,18.0338,17.9694,18.0209,42100.0
2009-09-11 10:00:00,27.97,28.08,27.97,28.01,73400.0,18.0144,18.0853,18.0144,18.0402,73400.0
2009-09-11 10:05:00,28.0,28.04,27.89,27.94,67100.0,18.0338,18.0595,17.9629,17.9951,67100.0
2009-09-11 10:10:00,27.94,28.01,27.92,27.93,46200.0,17.9951,18.0402,17.9822,17.9887,46200.0
2009-09-11 10:15:00,27.93,28.08,27.92,28.01,52100.0,17.9887,18.0853,17.9822,18.0402,52100.0
2009-09-11 10:20:00,28.01,28.04,27.97,28.02,27300.0,18.0402,18.0595,18.0144,18.0466,27300.0
2009-09-11 10:25:00,28.02,28.06,27.97,28.03,43200.0,18.0466,18.0724,18.0144,18.0531,43200.0
2009-09-11 10:30:00,28.04,28.1,28.04,28.08,54100.0,18.0595,18.0982,18.0595,18.0853,54100.0
2009-09-11 10:35:00,28.08,28.12,28.05,28.09,29900.0,18.0853,18.111,18.066,18.0917,29900.0
2009-09-11 10:40:00,28.09,28.11,28.07,28.08,51100.0,18.0917,18.1046,18.0788,18.0853,51100.0
2009-09-11 10:45:00,28.07,28.11,28.07,28.1,55100.0,18.0788,18.1046,18.0788,18.0982,55100.0
2009-09-11 10:50:00,28.1,28.1,27.99,28.02,79200.0,18.0982,18.0982,18.0273,18.0466,79200.0
2009-09-11 10:55:00,28.02,28.07,28.0,28.02,20100.0,18.0466,18.0788,18.0338,18.0466,20100.0
2009-09-11 11:00:00,28.01,28.05,28.0,28.02,26000.0,18.0402,18.066,18.0338,18.0466,26000.0
2009-09-11 11:05:00,28.02,28.05,28.02,28.04,10200.0,18.0466,18.066,18.0466,18.0595,10200.0
2009-09-11 11:10:00,28.04,28.06,28.02,28.03,22900.0,18.0595,18.0724,18.0466,18.0531,22900.0
2009-09-11 11:15:00,28.03,28.04,27.98,28.03,34100.0,18.0531,18.0595,18.0209,18.0531,34100.0
2009-09-11 11:20:00,28.04,28.05,28.02,28.04,41600.0,18.0595,18.066,18.0466,18.0595,41600.0
2009-09-11 11:25:00,28.04,28.06,28.0,28.01,59200.0,18.0595,18.0724,18.0338,18.0402,59200.0
2009-09-11 11:30:00,28.02,28.13,28.0,28.12,96400.0,18.0466,18.1175,18.0338,18.111,96400.0
2009-09-11 11:35:00,28.13,28.16,28.11,28.13,39600.0,18.1175,18.1368,18.1046,18.1175,39600.0
2009-09-11 11:40:00,28.13,28.13,28.07,28.09,81000.0,18.1175,18.1175,18.0788,18.0917,81000.0
2009-09-11 11:45:00,28.1,28.1,28.06,28.06,39300.0,18.0982,18.0982,18.0724,18.0724,39300.0
2009-09-11 11:50:00,28.06,28.07,28.0,28.0,46400.0,18.0724,18.0788,18.0338,18.0338,46400.0
2009-09-11 11:55:00,28.0,28.0,27.95,27.99,27100.0,18.0338,18.0338,18.0016,18.0273,27100.0
2009-09-11 12:00:00,27.99,28.05,27.99,28.05,37800.0,18.0273,18.066,18.0273,18.066,37800.0
2009-09-11 12:05:00,28.04,28.05,28.02,28.05,29100.0,18.0595,18.066,18.0466,18.066,29100.0
2009-09-11 12:10:00,28.04,28.05,28.04,28.05,14900.0,18.0595,18.066,18.0595,18.066,14900.0
2009-09-11 12:15:00,28.05,28.09,28.04,28.08,69100.0,18.066,18.0917,18.0595,18.0853,69100.0
2009-09-11 12:20:00,28.08,28.09,28.02,28.05,111500.0,18.0853,18.0917,18.0466,18.066,111500.0
2009-09-11 12:25:00,28.06,28.07,28.04,28.06,37900.0,18.0724,18.0788,18.0595,18.0724,37900.0
2009-09-11 12:30:00,28.06,28.07,28.05,28.05,32600.0,18.0724,18.0788,18.066,18.066,32600.0
2009-09-11 12:35:00,28.06,28.08,28.02,28.04,61700.0,18.0724,18.0853,18.0466,18.0595,61700.0
2009-09-11 12:40:00,28.03,28.07,28.01,28.05,47400.0,18.0531,18.0788,18.0402,18.066,47400.0
2009-09-11 12:45:00,28.05,28.05,28.0,28.0,49200.0,18.066,18.066,18.0338,18.0338,49200.0
2009-09-11 12:50:00,28.0,28.08,27.95,28.05,92600.0,18.0338,18.0853,18.0016,18.066,92600.0
2009-09-11 12:55:00,28.04,28.08,28.03,28.05,46000.0,18.0595,18.0853,18.0531,18.066,46000.0
2009-09-11 13:00:00,28.05,28.07,28.05,28.07,42100.0,18.066,18.0788,18.066,18.0788,42100.0
2009-09-11 13:05:00,28.07,28.07,28.03,28.06,49600.0,18.0788,18.0788,18.0531,18.0724,49600.0
2009-09-11 13:10:00,28.06,28.06,28.04,28.06,28100.0,18.0724,18.0724,18.0595,18.0724,28100.0
2009-09-11 13:15:00,28.06,28.11,28.05,28.11,22000.0,18.0724,18.1046,18.066,18.1046,22000.0
2009-09-11 13:20:00,28.1,28.12,28.09,28.11,29100.0,18.0982,18.111,18.0917,18.1046,29100.0
2009-09-11 13:25:00,28.11,28.14,28.1,28.12,34100.0,18.1046,18.1239,18.0982,18.111,34100.0
2009-09-11 13:30:00,28.11,28.13,28.08,28.11,24000.0,18.1046,18.1175,18.0853,18.1046,24000.0
2009-09-11 13:35:00,28.12,28.15,28.08,28.09,80200.0,18.111,18.1304,18.0853,18.0917,80200.0
2009-09-11 13:40:00,28.08,28.14,28.08,28.13,54800.0,18.0853,18.1239,18.0853,18.1175,54800.0
2009-09-11 13:45:00,28.12,28.13,28.1,28.12,29800.0,18.111,18.1175,18.0982,18.111,29800.0
2009-09-11 13:50:00,28.12,28.13,28.09,28.1,90800.0,18.111,18.1175,18.0917,18.0982,90800.0
2009-09-11 13:55:00,28.11,28.11,28.07,28.07,62200.0,18.1046,18.1046,18.0788,18.0788,62200.0
2009-09-11 14:00:00,28.06,28.1,28.06,28.08,228600.0,18.0724,18.0982,18.0724,18.0853,228600.0
2009-09-11 14:05:00,28.08,28.08,28.04,28.05,57200.0,18.0853,18.0853,18.0595,18.066,57200.0
2009-09-11 14:10:00,28.04,28.05,28.0,28.04,59500.0,18.0595,18.066,18.0338,18.0595,59500.0
2009-09-11 14:15:00,28.03,28.03,28.01,28.02,40100.0,18.0531,18.0531,18.0402,18.0466,40100.0
2009-09-11 14:20:00,28.01,28.03,27.98,27.99,97500.0,18.0402,18.0531,18.0209,18.0273,97500.0
2009-09-11 14:25:00,28.0,28.0,27.95,27.96,49000.0,18.0338,18.0338,18.0016,18.008,49000.0
2009-09-11 14:30:00,27.95,27.99,27.94,27.99,155400.0,18.0016,18.0273,17.9951,18.0273,155400.0
2009-09-11 14:35:00,27.99,28.01,27.99,28.01,41100.0,18.0273,18.0402,18.0273,18.0402,41100.0
2009-09-11 14:40:00,28.01,28.02,27.99,28.02,58700.0,18.0402,18.0466,18.0273,18.0466,58700.0
2009-09-11 14:45:00,28.02,28.04,28.0,28.04,22500.0,18.0466,18.0595,18.0338,18.0595,22500.0
2009-09-11 14:50:00,28.03,28.07,28.01,28.05,44200.0,18.0531,18.0788,18.0402,18.066,44200.0
2009-09-11 14:55:00,28.05,28.07,28.01,28.04,34300.0,18.066,18.0788,18.0402,18.0595,34300.0
2009-09-11 15:00:00,28.03,28.06,28.03,28.04,43700.0,18.0531,18.0724,18.0531,18.0595,43700.0
2009-09-11 15:05:00,28.05,28.06,28.03,28.05,28700.0,18.066,18.0724,18.0531,18.066,28700.0
2009-09-11 15:10:00,28.05,28.06,28.04,28.05,32800.0,18.066,18.0724,18.0595,18.066,32800.0
2009-09-11 15:15:00,28.04,28.06,28.04,28.05,26900.0,18.0595,18.0724,18.0595,18.066,26900.0
2009-09-11 15:20:00,28.05,28.11,28.05,28.11,50900.0,18.066,18.1046,18.066,18.1046,50900.0
2009-09-11 15:25:00,28.1,28.1,28.06,28.1,49100.0,18.0982,18.0982,18.0724,18.0982,49100.0
2009-09-11 15:30:00,28.09,28.1,28.05,28.05,49400.0,18.0917,18.0982,18.066,18.066,49400.0
2009-09-11 15:35:00,28.05,28.06,28.05,28.05,47000.0,18.066,18.0724,18.066,18.066,47000.0
2009-09-11 15:40:00,28.06,28.08,28.05,28.07,74200.0,18.0724,18.0853,18.066,18.0788,74200.0
2009-09-11 15:45:00,28.07,28.07,28.05,28.06,65800.0,18.0788,18.0788,18.066,18.0724,65800.0
2009-09-11 15:50:00,28.07,28.07,28.05,28.06,63800.0,18.0788,18.0788,18.066,18.0724,63800.0
2009-09-11 15:55:00,28.07,28.1,28.06,28.07,213000.0,18.0788,18.0982,18.0724,18.0788,213000.0
2009-09-14 09:30:00,27.86,27.99,27.79,27.9,40500.0,17.9436,18.0273,17.8985,17.9694,40500.0
2009-09-14 09:35:00,27.92,27.92,27.64,27.65,47800.0,17.9822,17.9822,17.8019,17.8083,47800.0
2009-09-14 09:40:00,27.66,27.78,27.65,27.78,31500.0,17.8148,17.8921,17.8083,17.8921,31500.0
2009-09-14 09:45:00,27.78,27.86,27.71,27.72,40000.0,17.8921,17.9436,17.847,17.8534,40000.0
2009-09-14 09:50:00,27.71,27.83,27.7,27.78,65300.0,17.847,17.9243,17.8405,17.8921,65300.0
2009-09-14 09:55:00,27.78,27.95,27.77,27.95,15800.0,17.8921,18.0016,17.8856,18.0016,15800.0
2009-09-14 10:00:00,27.95,27.96,27.8,27.83,46800.0,18.0016,18.008,17.9049,17.9243,46800.0
2009-09-14 10:05:00,27.84,27.95,27.84,27.95,31700.0,17.9307,18.0016,17.9307,18.0016,31700.0
2009-09-14 10:10:00,27.95,27.95,27.83,27.84,29400.0,18.0016,18.0016,17.9243,17.9307,29400.0
2009-09-14 10:15:00,27.84,27.92,27.83,27.88,36300.0,17.9307,17.9822,17.9243,17.9565,36300.0
2009-09-14 10:20:00,27.88,27.99,27.88,27.97,27200.0,17.9565,18.0273,17.9565,18.0144,27200.0
2009-09-14 10:25:00,27.98,28.02,27.97,28.01,38700.0,18.0209,18.0466,18.0144,18.0402,38700.0
2009-09-14 10:30:00,28.01,28.11,27.99,28.1,38300.0,18.0402,18.1046,18.0273,18.0982,38300.0
2009-09-14 10:35:00,28.1,28.11,28.02,28.02,43200.0,18.0982,18.1046,18.0466,18.0466,43200.0
2009-09-14 10:40:00,28.04,28.04,27.99,28.0,76800.0,18.0595,18.0595,18.0273,18.0338,76800.0
2009-09-14 10:45:00,28.0,28.06,27.97,28.02,103100.0,18.0338,18.0724,18.0144,18.0466,103100.0
2009-09-14 10:50:00,28.03,28.03,27.98,27.99,102700.0,18.0531,18.0531,18.0209,18.0273,102700.0
2009-09-14 10:55:00,27.99,28.03,27.95,28.0,66200.0,18.0273,18.0531,18.0016,18.0338,66200.0
2009-09-14 11:00:00,28.0,28.03,27.98,28.0,67400.0,18.0338,18.0531,18.0209,18.0338,67400.0
2009-09-14 11:05:00,28.0,28.01,27.94,27.96,32200.0,18.0338,18.0402,17.9951,18.008,32200.0
2009-09-14 11:10:00,27.96,27.98,27.94,27.98,48600.0,18.008,18.0209,17.9951,18.0209,48600.0
2009-09-14 11:15:00,27.98,28.02,27.98,28.01,20600.0,18.0209,18.0466,18.0209,18.0402,20600.0
2009-09-14 11:20:00,28.0,28.02,27.99,28.0,33000.0,18.0338,18.0466,18.0273,18.0338,33000.0
2009-09-14 11:25:00,27.99,28.01,27.97,27.99,39600.0,18.0273,18.0402,18.0144,18.0273,39600.0
2009-09-14 11:30:00,28.0,28.04,27.99,27.99,19500.0,18.0338,18.0595,18.0273,18.0273,19500.0
2009-09-14 11:35:00,27.99,28.04,27.99,28.0,30200.0,18.0273,18.0595,18.0273,18.0338,30200.0
2009-09-14 11:40:00,28.0,28.03,27.98,27.99,39700.0,18.0338,18.0531,18.0209,18.0273,39700.0
2009-09-14 11:45:00,27.99,28.0,27.95,27.96,118000.0,18.0273,18.0338,18.0016,18.008,118000.0
2009-09-14 11:50:00,27.96,27.96,27.93,27.96,11500.0,18.008,18.008,17.9887,18.008,11500.0
2009-09-14 11:55:00,27.96,27.98,27.94,27.97,17400.0,18.008,18.0209,17.9951,18.0144,17400.0
2009-09-14 12:00:00,27.98,28.0,27.98,27.99,10000.0,18.0209,18.0338,18.0209,18.0273,10000.0
2009-09-14 12:05:00,28.0,28.01,27.95,27.96,15000.0,18.0338,18.0402,18.0016,18.008,15000.0
2009-09-14 12:10:00,27.96,28.0,27.95,27.99,15700.0,18.008,18.0338,18.0016,18.0273,15700.0
2009-09-14 12:15:00,28.0,28.0,27.98,27.99,12100.0,18.0338,18.0338,18.0209,18.0273,12100.0
2009-09-14 12:20:00,28.0,28.04,27.99,28.03,16900.0,18.0338,18.0595,18.0273,18.0531,16900.0
2009-09-14 12:25:00,28.04,28.04,27.98,27.99,10100.0,18.0595,18.0595,18.0209,18.0273,10100.0
2009-09-14 12:30:00,28.0,28.02,27.96,28.01,23000.0,18.0338,18.0466,18.008,18.0402,23000.0
2009-09-14 12:35:00,28.0,28.01,27.98,28.0,24200.0,18.0338,18.0402,18.0209,18.0338,24200.0
2009-09-14 12:40:00,28.0,28.01,28.0,28.0,10000.0,18.0338,18.0402,18.0338,18.0338,10000.0
2009-09-14 12:45:00,28.01,28.01,27.98,28.0,14200.0,18.0402,18.0402,18.0209,18.0338,14200.0
2009-09-14 12:50:00,28.0,28.02,27.98,28.02,24100.0,18.0338,18.0466,18.0209,18.0466,24100.0
2009-09-14 12:55:00,28.01,28.02,27.99,28.0,28800.0,18.0402,18.0466,18.0273,18.0338,28800.0
2009-09-14 13:00:00,28.0,28.0,27.95,27.98,34900.0,18.0338,18.0338,18.0016,18.0209,34900.0
2009-09-14 13:05:00,27.97,27.98,27.95,27.96,25800.0,18.0144,18.0209,18.0016,18.008,25800.0
2009-09-14 13:10:00,27.97,27.98,27.95,27.96,8600.0,18.0144,18.0209,18.0016,18.008,8600.0
2009-09-14 13:15:00,27.97,27.97,27.95,27.95,11500.0,18.0144,18.0144,18.0016,18.0016,11500.0
2009-09-14 13:20:00,27.96,27.97,27.95,27.97,12200.0,18.008,18.0144,18.0016,18.0144,12200.0
2009-09-14 13:25:00,27.97,27.97,27.94,27.95,59800.0,18.0144,18.0144,17.9951,18.0016,59800.0
2009-09-14 13:30:00,27.95,27.98,27.93,27.96,119300.0,18.0016,18.0209,17.9887,18.008,119300.0
2009-09-14 13:35:00,27.95,28.03,27.95,28.03,42800.0,18.0016,18.0531,18.0016,18.0531,42800.0
2009-09-14 13:40:00,28.02,28.05,28.01,28.03,120100.0,18.0466,18.066,18.0402,18.0531,120100.0
2009-09-14 13:45:00,28.03,28.07,28.02,28.05,9100.0,18.0531,18.0788,18.0466,18.066,9100.0
2009-09-14 13:50:00,28.05,28.07,28.01,28.06,50100.0,18.066,18.0788,18.0402,18.0724,50100.0
2009-09-14 13:55:00,28.06,28.09,28.02,28.07,42300.0,18.0724,18.0917,18.0466,18.0788,42300.0
2009-09-14 14:00:00,28.06,28.07,28.04,28.05,16400.0,18.0724,18.0788,18.0595,18.066,16400.0
2009-09-14 14:05:00,28.05,28.06,28.03,28.05,18900.0,18.066,18.0724,18.0531,18.066,18900.0
2009-09-14 14:10:00,28.05,28.08,28.05,28.07,29700.0,18.066,18.0853,18.066,18.0788,29700.0
2009-09-14 14:15:00,28.08,28.09,28.06,28.09,10200.0,18.0853,18.0917,18.0724,18.0917,10200.0
2009-09-14 14:20:00,28.08,28.11,28.06,28.08,29200.0,18.0853,18.1046,18.0724,18.0853,29200.0
2009-09-14 14:25:00,28.08,28.15,28.06,28.15,28000.0,18.0853,18.1304,18.0724,18.1304,28000.0
2009-09-14 14:30:00,28.14,28.18,28.13,28.15,37700.0,18.1239,18.1497,18.1175,18.1304,37700.0
2009-09-14 14:35:00,28.15,28.16,28.12,28.12,17300.0,18.1304,18.1368,18.111,18.111,17300.0
2009-09-14 14:40:00,28.12,28.13,28.11,28.12,18500.0,18.111,18.1175,18.1046,18.111,18500.0
2009-09-14 14:45:00,28.11,28.15,28.1,28.13,53700.0,18.1046,18.1304,18.0982,18.1175,53700.0
2009-09-14 14:50:00,28.12,28.13,28.07,28.07,66500.0,18.111,18.1175,18.0788,18.0788,66500.0
2009-09-14 14:55:00,28.06,28.16,28.06,28.12,48700.0,18.0724,18.1368,18.0724,18.111,48700.0
2009-09-14 15:00:00,28.12,28.14,28.09,28.11,37400.0,18.111,18.1239,18.0917,18.1046,37400.0
2009-09-14 15:05:00,28.1,28.13,28.08,28.13,53100.0,18.0982,18.1175,18.0853,18.1175,53100.0
2009-09-14 15:10:00,28.12,28.13,28.1,28.11,26100.0,18.111,18.1175,18.0982,18.1046,26100.0
2009-09-14 15:15:00,28.11,28.12,28.09,28.09,29500.0,18.1046,18.111,18.0917,18.0917,29500.0
2009-09-14 15:20:00,28.09,28.11,28.08,28.1,35100.0,18.0917,18.1046,18.0853,18.0982,35100.0
2009-09-14 15:25:00,28.09,28.12,28.08,28.08,48800.0,18.0917,18.111,18.0853,18.0853,48800.0
2009-09-14 15:30:00,28.08,28.11,28.06,28.08,50800.0,18.0853,18.1046,18.0724,18.0853,50800.0
2009-09-14 15:35:00,28.08,28.09,28.04,28.04,47000.0,18.0853,18.0917,18.0595,18.0595,47000.0
2009-09-14 15:40:00,28.04,28.09,28.04,28.09,152100.0,18.0595,18.0917,18.0595,18.0917,152100.0
2009-09-14 15:45:00,28.09,28.09,28.06,28.09,72400.0,18.0917,18.0917,18.0724,18.0917,72400.0
2009-09-14 15:50:00,28.08,28.13,28.08,28.12,88400.0,18.0853,18.1175,18.0853,18.111,88400.0
2009-09-14 15:55:00,28.12,28.13,28.11,28.12,125900.0,18.111,18.1175,18.1046,18.111,125900.0
2009-09-15 09:30:00,27.65,28.05,27.65,28.04,40500.0,17.8083,18.066,17.8083,18.0595,40500.0
2009-09-15 09:35:00,28.04,28.28,28.03,28.22,35100.0,18.0595,18.2141,18.0531,18.1755,35100.0
2009-09-15 09:40:00,28.21,28.24,28.08,28.19,36200.0,18.169,18.1883,18.0853,18.1561,36200.0
2009-09-15 09:45:00,28.19,28.28,28.19,28.21,32800.0,18.1561,18.2141,18.1561,18.169,32800.0
2009-09-15 09:50:00,28.2,28.2,28.08,28.11,33600.0,18.1626,18.1626,18.0853,18.1046,33600.0
2009-09-15 09:55:00,28.11,28.18,28.03,28.13,69400.0,18.1046,18.1497,18.0531,18.1175,69400.0
2009-09-15 10:00:00,28.12,28.15,27.94,28.0,45400.0,18.111,18.1304,17.9951,18.0338,45400.0
2009-09-15 10:05:00,28.0,28.06,27.96,28.04,20700.0,18.0338,18.0724,18.008,18.0595,20700.0
2009-09-15 10:10:00,28.05,28.06,27.9,27.93,30700.0,18.066,18.0724,17.9694,17.9887,30700.0
2009-09-15 10:15:00,27.92,28.03,27.89,28.02,36000.0,17.9822,18.0531,17.9629,18.0466,36000.0
2009-09-15 10:20:00,28.04,28.07,28.0,28.03,54400.0,18.0595,18.0788,18.0338,18.0531,54400.0
2009-09-15 10:25:00,28.04,28.12,28.01,28.1,129800.0,18.0595,18.111,18.0402,18.0982,129800.0
2009-09-15 10:30:00,28.11,28.18,28.11,28.18,22400.0,18.1046,18.1497,18.1046,18.1497,22400.0
2009-09-15 10:35:00,28.16,28.16,28.13,28.13,22400.0,18.1368,18.1368,18.1175,18.1175,22400.0
2009-09-15 10:40:00,28.13,28.29,28.13,28.28,131000.0,18.1175,18.2205,18.1175,18.2141,131000.0
2009-09-15 10:45:00,28.28,28.35,28.28,28.33,47100.0,18.2141,18.2592,18.2141,18.2463,47100.0
2009-09-15 10:50:00,28.34,28.36,28.3,28.3,20400.0,18.2527,18.2656,18.227,18.227,20400.0
2009-09-15 10:55:00,28.29,28.38,28.25,28.36,44400.0,18.2205,18.2785,18.1948,18.2656,44400.0
2009-09-15 11:00:00,28.35,28.38,28.28,28.29,39400.0,18.2592,18.2785,18.2141,18.2205,39400.0
2009-09-15 11:05:00,28.28,28.29,28.22,28.26,62000.0,18.2141,18.2205,18.1755,18.2012,62000.0
2009-09-15 11:10:00,28.27,28.29,28.2,28.2,22400.0,18.2077,18.2205,18.1626,18.1626,22400.0
2009-09-15 11:15:00,28.2,28.21,28.13,28.16,29200.0,18.1626,18.169,18.1175,18.1368,29200.0
2009-09-15 11:20:00,28.17,28.26,28.17,28.2,52500.0,18.1432,18.2012,18.1432,18.1626,52500.0
2009-09-15 11:25:00,28.2,28.22,28.17,28.19,53800.0,18.1626,18.1755,18.1432,18.1561,53800.0
2009-09-15 11:30:00,28.18,28.24,28.18,28.21,21500.0,18.1497,18.1883,18.1497,18.169,21500.0
2009-09-15 11:35:00,28.21,28.24,28.2,28.2,14600.0,18.169,18.1883,18.1626,18.1626,14600.0
2009-09-15 11:40:00,28.2,28.21,28.18,28.2,16800.0,18.1626,18.169,18.1497,18.1626,16800.0
2009-09-15 11:45:00,28.21,28.24,28.2,28.24,13600.0,18.169,18.1883,18.1626,18.1883,13600.0
2009-09-15 11:50:00,28.24,28.24,28.21,28.22,17300.0,18.1883,18.1883,18.169,18.1755,17300.0
2009-09-15 11:55:00,28.22,28.3,28.22,28.28,27100.0,18.1755,18.227,18.1755,18.2141,27100.0
2009-09-15 12:00:00,28.27,28.28,28.2,28.23,37000.0,18.2077,18.2141,18.1626,18.1819,37000.0
2009-09-15 12:05:00,28.22,28.26,28.19,28.24,23200.0,18.1755,18.2012,18.1561,18.1883,23200.0
2009-09-15 12:10:00,28.21,28.25,28.2,28.22,15500.0,18.169,18.1948,18.1626,18.1755,15500.0
2009-09-15 12:15:00,28.23,28.26,28.22,28.23,22000.0,18.1819,18.2012,18.1755,18.1819,22000.0
2009-09-15 12:20:00,28.24,28.25,28.23,28.24,6900.0,18.1883,18.1948,18.1819,18.1883,6900.0
2009-09-15 12:25:00,28.24,28.25,28.23,28.25,4100.0,18.1883,18.1948,18.1819,18.1948,4100.0
2009-09-15 12:30:00,28.25,28.25,28.19,28.22,23600.0,18.1948,18.1948,18.1561,18.1755,23600.0
2009-09-15 12:35:00,28.21,28.22,28.17,28.18,17200.0,18.169,18.1755,18.1432,18.1497,17200.0
2009-09-15 12:40:00,28.18,28.2,28.17,28.19,14600.0,18.1497,18.1626,18.1432,18.1561,14600.0
2009-09-15 12:45:00,28.2,28.2,28.17,28.2,15300.0,18.1626,18.1626,18.1432,18.1626,15300.0
2009-09-15 12:50:00,28.2,28.25,28.2,28.22,9700.0,18.1626,18.1948,18.1626,18.1755,9700.0
2009-09-15 12:55:00,28.22,28.26,28.2,28.25,26400.0,18.1755,18.2012,18.1626,18.1948,26400.0
2009-09-15 13:00:00,28.24,28.24,28.21,28.23,20000.0,18.1883,18.1883,18.169,18.1819,20000.0
2009-09-15 13:05:00,28.23,28.25,28.22,28.23,29400.0,18.1819,18.1948,18.1755,18.1819,29400.0
2009-09-15 13:10:00,28.24,28.26,28.23,28.26,14800.0,18.1883,18.2012,18.1819,18.2012,14800.0
2009-09-15 13:15:00,28.26,28.28,28.23,28.25,14900.0,18.2012,18.2141,18.1819,18.1948,14900.0
2009-09-15 13:20:00,28.25,28.26,28.23,28.24,184700.0,18.1948,18.2012,18.1819,18.1883,184700.0
2009-09-15 13:25:00,28.25,28.3,28.23,28.27,51100.0,18.1948,18.227,18.1819,18.2077,51100.0
2009-09-15 13:30:00,28.27,28.3,28.27,28.29,19400.0,18.2077,18.227,18.2077,18.2205,19400.0
2009-09-15 13:35:00,28.28,28.35,28.28,28.35,14800.0,18.2141,18.2592,18.2141,18.2592,14800.0
2009-09-15 13:40:00,28.35,28.36,28.34,28.35,6300.0,18.2592,18.2656,18.2527,18.2592,6300.0
2009-09-15 13:45:00,28.35,28.35,28.34,28.35,7000.0,18.2592,18.2592,18.2527,18.2592,7000.0
2009-09-15 13:50:00,28.34,28.36,28.33,28.33,13400.0,18.2527,18.2656,18.2463,18.2463,13400.0
2009-09-15 13:55:00,28.34,28.34,28.3,28.3,8100.0,18.2527,18.2527,18.227,18.227,8100.0
2009-09-15 14:00:00,28.31,28.31,28.27,28.27,7400.0,18.2334,18.2334,18.2077,18.2077,7400.0
2009-09-15 14:05:00,28.27,28.3,28.25,28.29,24200.0,18.2077,18.227,18.1948,18.2205,24200.0
2009-09-15 14:10:00,28.28,28.29,28.27,28.27,11500.0,18.2141,18.2205,18.2077,18.2077,11500.0
2009-09-15 14:15:00,28.27,28.27,28.24,28.26,23700.0,18.2077,18.2077,18.1883,18.2012,23700.0
2009-09-15 14:20:00,28.26,28.27,28.26,28.27,3800.0,18.2012,18.2077,18.2012,18.2077,3800.0
2009-09-15 14:25:00,28.26,28.27,28.26,28.27,5200.0,18.2012,18.2077,18.2012,18.2077,5200.0
2009-09-15 14:30:00,28.26,28.26,28.24,28.25,14800.0,18.2012,18.2012,18.1883,18.1948,14800.0
2009-09-15 14:35:00,28.25,28.27,28.24,28.25,65200.0,18.1948,18.2077,18.1883,18.1948,65200.0
2009-09-15 14:40:00,28.25,28.29,28.22,28.29,36700.0,18.1948,18.2205,18.1755,18.2205,36700.0
2009-09-15 14:45:00,28.28,28.29,28.24,28.24,64800.0,18.2141,18.2205,18.1883,18.1883,64800.0
2009-09-15 14:50:00,28.25,28.29,28.24,28.28,33900.0,18.1948,18.2205,18.1883,18.2141,33900.0
2009-09-15 14:55:00,28.29,28.31,28.29,28.3,16400.0,18.2205,18.2334,18.2205,18.227,16400.0
2009-09-15 15:00:00,28.3,28.31,28.27,28.29,42800.0,18.227,18.2334,18.2077,18.2205,42800.0
2009-09-15 15:05:00,28.29,28.3,28.26,28.29,32000.0,18.2205,18.227,18.2012,18.2205,32000.0
2009-09-15 15:10:00,28.28,28.3,28.25,28.26,59600.0,18.2141,18.227,18.1948,18.2012,59600.0
2009-09-15 15:15:00,28.26,28.27,28.24,28.26,34400.0,18.2012,18.2077,18.1883,18.2012,34400.0
2009-09-15 15:20:00,28.27,28.33,28.26,28.32,48100.0,18.2077,18.2463,18.2012,18.2399,48100.0
2009-09-15 15:25:00,28.32,28.32,28.28,28.3,38300.0,18.2399,18.2399,18.2141,18.227,38300.0
2009-09-15 15:30:00,28.3,28.31,28.25,28.27,69200.0,18.227,18.2334,18.1948,18.2077,69200.0
2009-09-15 15:35:00,28.27,28.3,28.24,28.25,66600.0,18.2077,18.227,18.1883,18.1948,66600.0
2009-09-15 15:40:00,28.25,28.29,28.2,28.29,205600.0,18.1948,18.2205,18.1626,18.2205,205600.0
2009-09-15 15:45:00,28.29,28.33,28.27,28.32,99200.0,18.2205,18.2463,18.2077,18.2399,99200.0
2009-09-15 15:50:00,28.33,28.33,28.3,28.3,68100.0,18.2463,18.2463,18.227,18.227,68100.0
2009-09-15 15:55:00,28.31,28.32,28.29,28.3,119200.0,18.2334,18.2399,18.2205,18.227,119200.0
2009-09-16 09:30:00,28.33,28.47,28.33,28.45,38800.0,18.2463,18.3365,18.2463,18.3236,38800.0
2009-09-16 09:35:00,28.46,28.49,28.4,28.46,239000.0,18.33,18.3493,18.2914,18.33,239000.0
2009-09-16 09:40:00,28.46,28.57,28.46,28.56,43300.0,18.33,18.4009,18.33,18.3944,43300.0
2009-09-16 09:45:00,28.56,28.58,28.51,28.57,37900.0,18.3944,18.4073,18.3622,18.4009,37900.0
2009-09-16 09:50:00,28.55,28.58,28.55,28.56,34300.0,18.388,18.4073,18.388,18.3944,34300.0
2009-09-16 09:55:00,28.57,28.61,28.56,28.61,34300.0,18.4009,18.4266,18.3944,18.4266,34300.0
2009-09-16 10:00:00,28.61,28.77,28.61,28.73,77700.0,18.4266,18.5297,18.4266,18.5039,77700.0
2009-09-16 10:05:00,28.72,28.72,28.65,28.65,24200.0,18.4975,18.4975,18.4524,18.4524,24200.0
2009-09-16 10:10:00,28.65,28.66,28.6,28.63,28300.0,18.4524,18.4588,18.4202,18.4395,28300.0
2009-09-16 10:15:00,28.63,28.71,28.63,28.7,40700.0,18.4395,18.491,18.4395,18.4846,40700.0
2009-09-16 10:20:00,28.7,28.7,28.59,28.6,20300.0,18.4846,18.4846,18.4138,18.4202,20300.0
2009-09-16 10:25:00,28.59,28.6,28.52,28.55,40200.0,18.4138,18.4202,18.3687,18.388,40200.0
2009-09-16 10:30:00,28.56,28.64,28.56,28.61,23000.0,18.3944,18.446,18.3944,18.4266,23000.0
2009-09-16 10:35:00,28.61,28.63,28.59,28.61,11000.0,18.4266,18.4395,18.4138,18.4266,11000.0
2009-09-16 10:40:00,28.6,28.66,28.59,28.64,15400.0,18.4202,18.4588,18.4138,18.446,15400.0
2009-09-16 10:45:00,28.63,28.64,28.59,28.59,11300.0,18.4395,18.446,18.4138,18.4138,11300.0
2009-09-16 10:50:00,28.6,28.6,28.56,28.56,10700.0,18.4202,18.4202,18.3944,18.3944,10700.0
2009-09-16 10:55:00,28.57,28.59,28.54,28.55,35900.0,18.4009,18.4138,18.3816,18.388,35900.0
2009-09-16 11:00:00,28.55,28.57,28.54,28.56,11900.0,18.388,18.4009,18.3816,18.3944,11900.0
2009-09-16 11:05:00,28.57,28.57,28.48,28.49,19600.0,18.4009,18.4009,18.3429,18.3493,19600.0
2009-09-16 11:10:00,28.49,28.51,28.49,28.49,11100.0,18.3493,18.3622,18.3493,18.3493,11100.0
2009-09-16 11:15:00,28.49,28.52,28.48,28.52,65700.0,18.3493,18.3687,18.3429,18.3687,65700.0
2009-09-16 11:20:00,28.52,28.52,28.49,28.5,16900.0,18.3687,18.3687,18.3493,18.3558,16900.0
2009-09-16 11:25:00,28.5,28.52,28.5,28.51,10200.0,18.3558,18.3687,18.3558,18.3622,10200.0
2009-09-16 11:30:00,28.52,28.52,28.48,28.52,22300.0,18.3687,18.3687,18.3429,18.3687,22300.0
2009-09-16 11:35:00,28.52,28.52,28.49,28.49,20400.0,18.3687,18.3687,18.3493,18.3493,20400.0
2009-09-16 11:40:00,28.49,28.54,28.49,28.54,37800.0,18.3493,18.3816,18.3493,18.3816,37800.0
2009-09-16 11:45:00,28.55,28.55,28.54,28.54,12000.0,18.388,18.388,18.3816,18.3816,12000.0
2009-09-16 11:50:00,28.54,28.55,28.54,28.55,12200.0,18.3816,18.388,18.3816,18.388,12200.0
2009-09-16 11:55:00,28.55,28.55,28.54,28.55,3900.0,18.388,18.388,18.3816,18.388,3900.0
2009-09-16 12:00:00,28.54,28.57,28.54,28.56,19100.0,18.3816,18.4009,18.3816,18.3944,19100.0
2009-09-16 12:05:00,28.56,28.67,28.56,28.64,33900.0,18.3944,18.4653,18.3944,18.446,33900.0
2009-09-16 12:10:00,28.64,28.65,28.62,28.65,11600.0,18.446,18.4524,18.4331,18.4524,11600.0
2009-09-16 12:15:00,28.64,28.65,28.61,28.62,21400.0,18.446,18.4524,18.4266,18.4331,21400.0
2009-09-16 12:20:00,28.62,28.63,28.57,28.59,41700.0,18.4331,18.4395,18.4009,18.4138,41700.0
2009-09-16 12:25:00,28.6,28.61,28.59,28.6,31700.0,18.4202,18.4266,18.4138,18.4202,31700.0
2009-09-16 12:30:00,28.59,28.63,28.58,28.63,19700.0,18.4138,18.4395,18.4073,18.4395,19700.0
2009-09-16 12:35:00,28.62,28.65,28.62,28.64,8000.0,18.4331,18.4524,18.4331,18.446,8000.0
2009-09-16 12:40:00,28.64,28.64,28.61,28.63,13000.0,18.446,18.446,18.4266,18.4395,13000.0
2009-09-16 12:45:00,28.62,28.67,28.62,28.65,20600.0,18.4331,18.4653,18.4331,18.4524,20600.0
2009-09-16 12:50:00,28.65,28.66,28.59,28.59,13300.0,18.4524,18.4588,18.4138,18.4138,13300.0
2009-09-16 12:55:00,28.59,28.59,28.55,28.58,68300.0,18.4138,18.4138,18.388,18.4073,68300.0
2009-09-16 13:00:00,28.59,28.61,28.57,28.59,63400.0,18.4138,18.4266,18.4009,18.4138,63400.0
2009-09-16 13:05:00,28.59,28.59,28.57,28.58,13500.0,18.4138,18.4138,18.4009,18.4073,13500.0
2009-09-16 13:10:00,28.57,28.58,28.55,28.56,35000.0,18.4009,18.4073,18.388,18.3944,35000.0
2009-09-16 13:15:00,28.56,28.63,28.56,28.63,12200.0,18.3944,18.4395,18.3944,18.4395,12200.0
2009-09-16 13:20:00,28.63,28.68,28.63,28.67,34800.0,18.4395,18.4717,18.4395,18.4653,34800.0
2009-09-16 13:25:00,28.67,28.68,28.63,28.63,22800.0,18.4653,18.4717,18.4395,18.4395,22800.0
2009-09-16 13:30:00,28.64,28.67,28.59,28.61,43400.0,18.446,18.4653,18.4138,18.4266,43400.0
2009-09-16 13:35:00,28.6,28.6,28.54,28.57,34700.0,18.4202,18.4202,18.3816,18.4009,34700.0
2009-09-16 13:40:00,28.56,28.59,28.53,28.56,47800.0,18.3944,18.4138,18.3751,18.3944,47800.0
2009-09-16 13:45:00,28.56,28.57,28.52,28.57,25800.0,18.3944,18.4009,18.3687,18.4009,25800.0
2009-09-16 13:50:00,28.56,28.56,28.51,28.54,23400.0,18.3944,18.3944,18.3622,18.3816,23400.0
2009-09-16 13:55:00,28.54,28.55,28.5,28.52,36600.0,18.3816,18.388,18.3558,18.3687,36600.0
2009-09-16 14:00:00,28.51,28.57,28.51,28.55,33900.0,18.3622,18.4009,18.3622,18.388,33900.0
2009-09-16 14:05:00,28.56,28.57,28.53,28.54,19200.0,18.3944,18.4009,18.3751,18.3816,19200.0
2009-09-16 14:10:00,28.54,28.6,28.54,28.59,17100.0,18.3816,18.4202,18.3816,18.4138,17100.0
2009-09-16 14:15:00,28.6,28.64,28.59,28.63,16500.0,18.4202,18.446,18.4138,18.4395,16500.0
2009-09-16 14:20:00,28.63,28.65,28.59,28.65,15400.0,18.4395,18.4524,18.4138,18.4524,15400.0
2009-09-16 14:25:00,28.64,28.64,28.59,28.63,17600.0,18.446,18.446,18.4138,18.4395,17600.0
2009-09-16 14:30:00,28.63,28.65,28.61,28.64,20700.0,18.4395,18.4524,18.4266,18.446,20700.0
2009-09-16 14:35:00,28.64,28.66,28.61,28.64,23400.0,18.446,18.4588,18.4266,18.446,23400.0
2009-09-16 14:40:00,28.64,28.66,28.61,28.61,24300.0,18.446,18.4588,18.4266,18.4266,24300.0
2009-09-16 14:45:00,28.61,28.65,28.59,28.62,42100.0,18.4266,18.4524,18.4138,18.4331,42100.0
2009-09-16 14:50:00,28.64,28.7,28.63,28.68,54000.0,18.446,18.4846,18.4395,18.4717,54000.0
2009-09-16 14:55:00,28.67,28.67,28.61,28.63,11900.0,18.4653,18.4653,18.4266,18.4395,11900.0
2009-09-16 15:00:00,28.61,28.65,28.58,28.61,90700.0,18.4266,18.4524,18.4073,18.4266,90700.0
2009-09-16 15:05:00,28.61,28.64,28.59,28.6,55000.0,18.4266,18.446,18.4138,18.4202,55000.0
2009-09-16 15:10:00,28.61,28.62,28.58,28.61,49500.0,18.4266,18.4331,18.4073,18.4266,49500.0
2009-09-16 15:15:00,28.61,28.62,28.59,28.62,40700.0,18.4266,18.4331,18.4138,18.4331,40700.0
2009-09-16 15:20:00,28.61,28.66,28.58,28.65,51300.0,18.4266,18.4588,18.4073,18.4524,51300.0
2009-09-16 15:25:00,28.64,28.64,28.57,28.59,63700.0,18.446,18.446,18.4009,18.4138,63700.0
2009-09-16 15:30:00,28.58,28.58,28.53,28.55,78600.0,18.4073,18.4073,18.3751,18.388,78600.0
2009-09-16 15:35:00,28.59,28.62,28.57,28.58,53400.0,18.4138,18.4331,18.4009,18.4073,53400.0
2009-09-16 15:40:00,28.58,28.58,28.54,28.55,65800.0,18.4073,18.4073,18.3816,18.388,65800.0
2009-09-16 15:45:00,28.55,28.62,28.54,28.59,77700.0,18.388,18.4331,18.3816,18.4138,77700.0
2009-09-16 15:50:00,28.59,28.61,28.57,28.58,114700.0,18.4138,18.4266,18.4009,18.4073,114700.0
2009-09-16 15:55:00,28.58,28.6,28.58,28.6,64100.0,18.4073,18.4202,18.4073,18.4202,64100.0
2009-09-17 09:30:00,28.59,28.6,28.45,28.54,19200.0,18.4138,18.4202,18.3236,18.3816,19200.0
2009-09-17 09:35:00,28.55,28.82,28.55,28.71,45900.0,18.388,18.5619,18.388,18.491,45900.0
2009-09-17 09:40:00,28.73,28.75,28.59,28.6,15800.0,18.5039,18.5168,18.4138,18.4202,15800.0
2009-09-17 09:45:00,28.6,28.68,28.6,28.66,14000.0,18.4202,18.4717,18.4202,18.4588,14000.0
2009-09-17 09:50:00,28.67,28.72,28.65,28.72,13600.0,18.4653,18.4975,18.4524,18.4975,13600.0
2009-09-17 09:55:00,28.72,28.76,28.68,28.76,15900.0,18.4975,18.5232,18.4717,18.5232,15900.0
2009-09-17 10:00:00,28.76,28.82,28.63,28.64,60000.0,18.5232,18.5619,18.4395,18.446,60000.0
2009-09-17 10:05:00,28.65,28.74,28.63,28.72,42000.0,18.4524,18.5104,18.4395,18.4975,42000.0
2009-09-17 10:10:00,28.72,28.72,28.65,28.69,29100.0,18.4975,18.4975,18.4524,18.4782,29100.0
2009-09-17 10:15:00,28.69,28.71,28.63,28.64,21600.0,18.4782,18.491,18.4395,18.446,21600.0
2009-09-17 10:20:00,28.65,28.65,28.57,28.57,54200.0,18.4524,18.4524,18.4009,18.4009,54200.0
2009-09-17 10:25:00,28.57,28.58,28.51,28.53,32500.0,18.4009,18.4073,18.3622,18.3751,32500.0
2009-09-17 10:30:00,28.53,28.54,28.5,28.53,32100.0,18.3751,18.3816,18.3558,18.3751,32100.0
2009-09-17 10:35:00,28.53,28.59,28.53,28.56,32000.0,18.3751,18.4138,18.3751,18.3944,32000.0
2009-09-17 10:40:00,28.57,28.6,28.56,28.6,11100.0,18.4009,18.4202,18.3944,18.4202,11100.0
2009-09-17 10:45:00,28.59,28.6,28.54,28.55,23300.0,18.4138,18.4202,18.3816,18.388,23300.0
2009-09-17 10:50:00,28.55,28.59,28.53,28.58,49200.0,18.388,18.4138,18.3751,18.4073,49200.0
2009-09-17 10:55:00,28.58,28.59,28.54,28.57,22600.0,18.4073,18.4138,18.3816,18.4009,22600.0
2009-09-17 11:00:00,28.56,28.58,28.5,28.52,17300.0,18.3944,18.4073,18.3558,18.3687,17300.0
2009-09-17 11:05:00,28.52,28.56,28.51,28.55,12600.0,18.3687,18.3944,18.3622,18.388,12600.0
2009-09-17 11:10:00,28.56,28.56,28.51,28.52,34100.0,18.3944,18.3944,18.3622,18.3687,34100.0
2009-09-17 11:15:00,28.52,28.53,28.51,28.52,25400.0,18.3687,18.3751,18.3622,18.3687,25400.0
2009-09-17 11:20:00,28.52,28.53,28.5,28.52,64100.0,18.3687,18.3751,18.3558,18.3687,64100.0
2009-09-17 11:25:00,28.51,28.56,28.51,28.54,41500.0,18.3622,18.3944,18.3622,18.3816,41500.0
2009-09-17 11:30:00,28.54,28.57,28.53,28.57,18500.0,18.3816,18.4009,18.3751,18.4009,18500.0
2009-09-17 11:35:00,28.57,28.59,28.53,28.54,51900.0,18.4009,18.4138,18.3751,18.3816,51900.0
2009-09-17 11:40:00,28.53,28.55,28.51,28.54,77000.0,18.3751,18.388,18.3622,18.3816,77000.0
2009-09-17 11:45:00,28.54,28.55,28.49,28.5,217100.0,18.3816,18.388,18.3493,18.3558,217100.0
2009-09-17 11:50:00,28.5,28.52,28.49,28.5,71600.0,18.3558,18.3687,18.3493,18.3558,71600.0
2009-09-17 11:55:00,28.5,28.51,28.47,28.48,80900.0,18.3558,18.3622,18.3365,18.3429,80900.0
2009-09-17 12:00:00,28.49,28.52,28.48,28.48,49900.0,18.3493,18.3687,18.3429,18.3429,49900.0
2009-09-17 12:05:00,28.48,28.49,28.42,28.42,66900.0,18.3429,18.3493,18.3043,18.3043,66900.0
2009-09-17 12:10:00,28.43,28.43,28.34,28.39,116300.0,18.3107,18.3107,18.2527,18.2849,116300.0
2009-09-17 12:15:00,28.4,28.41,28.33,28.33,113600.0,18.2914,18.2978,18.2463,18.2463,113600.0
2009-09-17 12:20:00,28.33,28.33,28.27,28.28,75600.0,18.2463,18.2463,18.2077,18.2141,75600.0
2009-09-17 12:25:00,28.28,28.32,28.28,28.32,21700.0,18.2141,18.2399,18.2141,18.2399,21700.0
2009-09-17 12:30:00,28.32,28.33,28.31,28.32,16800.0,18.2399,18.2463,18.2334,18.2399,16800.0
2009-09-17 12:35:00,28.33,28.33,28.31,28.31,50900.0,18.2463,18.2463,18.2334,18.2334,50900.0
2009-09-17 12:40:00,28.31,28.32,28.26,28.26,41900.0,18.2334,18.2399,18.2012,18.2012,41900.0
2009-09-17 12:45:00,28.27,28.27,28.17,28.22,35500.0,18.2077,18.2077,18.1432,18.1755,35500.0
2009-09-17 12:50:00,28.23,28.26,28.22,28.26,20500.0,18.1819,18.2012,18.1755,18.2012,20500.0
2009-09-17 12:55:00,28.25,28.27,28.24,28.26,72700.0,18.1948,18.2077,18.1883,18.2012,72700.0
2009-09-17 13:00:00,28.25,28.28,28.24,28.25,33700.0,18.1948,18.2141,18.1883,18.1948,33700.0
2009-09-17 13:05:00,28.27,28.29,28.24,28.29,39400.0,18.2077,18.2205,18.1883,18.2205,39400.0
2009-09-17 13:10:00,28.29,28.36,28.29,28.3,42300.0,18.2205,18.2656,18.2205,18.227,42300.0
2009-09-17 13:15:00,28.3,28.31,28.28,28.28,15000.0,18.227,18.2334,18.2141,18.2141,15000.0
2009-09-17 13:20:00,28.29,28.29,28.24,28.27,73300.0,18.2205,18.2205,18.1883,18.2077,73300.0
2009-09-17 13:25:00,28.27,28.29,28.24,28.28,59700.0,18.2077,18.2205,18.1883,18.2141,59700.0
2009-09-17 13:30:00,28.27,28.27,28.19,28.2,103900.0,18.2077,18.2077,18.1561,18.1626,103900.0
2009-09-17 13:35:00,28.21,28.23,28.18,28.22,25200.0,18.169,18.1819,18.1497,18.1755,25200.0
2009-09-17 13:40:00,28.22,28.26,28.19,28.25,30100.0,18.1755,18.2012,18.1561,18.1948,30100.0
2009-09-17 13:45:00,28.25,28.28,28.24,28.26,27800.0,18.1948,18.2141,18.1883,18.2012,27800.0
2009-09-17 13:50:00,28.26,28.31,28.26,28.31,22800.0,18.2012,18.2334,18.2012,18.2334,22800.0
2009-09-17 13:55:00,28.3,28.34,28.3,28.34,17800.0,18.227,18.2527,18.227,18.2527,17800.0
2009-09-17 14:00:00,28.34,28.4,28.33,28.4,72600.0,18.2527,18.2914,18.2463,18.2914,72600.0
2009-09-17 14:05:00,28.4,28.42,28.39,28.4,54800.0,18.2914,18.3043,18.2849,18.2914,54800.0
2009-09-17 14:10:00,28.41,28.42,28.38,28.4,24000.0,18.2978,18.3043,18.2785,18.2914,24000.0
2009-09-17 14:15:00,28.39,28.42,28.36,28.37,43900.0,18.2849,18.3043,18.2656,18.2721,43900.0
2009-09-17 14:20:00,28.36,28.38,28.35,28.36,12100.0,18.2656,18.2785,18.2592,18.2656,12100.0
2009-09-17 14:25:00,28.36,28.37,28.3,28.33,35700.0,18.2656,18.2721,18.227,18.2463,35700.0
2009-09-17 14:30:00,28.34,28.39,28.32,28.37,21300.0,18.2527,18.2849,18.2399,18.2721,21300.0
2009-09-17 14:35:00,28.37,28.38,28.35,28.35,13200.0,18.2721,18.2785,18.2592,18.2592,13200.0
2009-09-17 14:40:00,28.36,28.37,28.33,28.37,14000.0,18.2656,18.2721,18.2463,18.2721,14000.0
2009-09-17 14:45:00,28.37,28.38,28.32,28.36,90800.0,18.2721,18.2785,18.2399,18.2656,90800.0
2009-09-17 14:50:00,28.36,28.4,28.35,28.39,32700.0,18.2656,18.2914,18.2592,18.2849,32700.0
2009-09-17 14:55:00,28.4,28.42,28.38,28.42,32300.0,18.2914,18.3043,18.2785,18.3043,32300.0
2009-09-17 15:00:00,28.42,28.44,28.38,28.44,27200.0,18.3043,18.3171,18.2785,18.3171,27200.0
2009-09-17 15:05:00,28.44,28.44,28.4,28.41,21500.0,18.3171,18.3171,18.2914,18.2978,21500.0
2009-09-17 15:10:00,28.4,28.44,28.4,28.43,22400.0,18.2914,18.3171,18.2914,18.3107,22400.0
2009-09-17 15:15:00,28.44,28.44,28.42,28.44,56000.0,18.3171,18.3171,18.3043,18.3171,56000.0
2009-09-17 15:20:00,28.43,28.52,28.43,28.51,58500.0,18.3107,18.3687,18.3107,18.3622,58500.0
2009-09-17 15:25:00,28.5,28.52,28.47,28.49,48500.0,18.3558,18.3687,18.3365,18.3493,48500.0
2009-09-17 15:30:00,28.49,28.49,28.44,28.45,64700.0,18.3493,18.3493,18.3171,18.3236,64700.0
2009-09-17 15:35:00,28.45,28.48,28.45,28.46,66700.0,18.3236,18.3429,18.3236,18.33,66700.0
2009-09-17 15:40:00,28.47,28.48,28.43,28.45,79900.0,18.3365,18.3429,18.3107,18.3236,79900.0
2009-09-17 15:45:00,28.44,28.48,28.43,28.44,104200.0,18.3171,18.3429,18.3107,18.3171,104200.0
2009-09-17 15:50:00,28.45,28.45,28.41,28.41,105900.0,18.3236,18.3236,18.2978,18.2978,105900.0
2009-09-17 15:55:00,28.41,28.47,28.41,28.46,207800.0,18.2978,18.3365,18.2978,18.33,207800.0
2009-09-18 09:30:00,28.69,28.73,28.5,28.5,463900.0,18.4782,18.5039,18.3558,18.3558,463900.0
2009-09-18 09:35:00,28.51,28.53,28.45,28.48,62100.0,18.3622,18.3751,18.3236,18.3429,62100.0
2009-09-18 09:40:00,28.48,28.52,28.46,28.5,37800.0,18.3429,18.3687,18.33,18.3558,37800.0
2009-09-18 09:45:00,28.51,28.52,28.46,28.46,29700.0,18.3622,18.3687,18.33,18.33,29700.0
2009-09-18 09:50:00,28.45,28.46,28.33,28.37,35500.0,18.3236,18.33,18.2463,18.2721,35500.0
2009-09-18 09:55:00,28.37,28.37,28.35,28.37,21900.0,18.2721,18.2721,18.2592,18.2721,21900.0
2009-09-18 10:00:00,28.36,28.4,28.35,28.38,54100.0,18.2656,18.2914,18.2592,18.2785,54100.0
2009-09-18 10:05:00,28.37,28.38,28.35,28.36,51700.0,18.2721,18.2785,18.2592,18.2656,51700.0
2009-09-18 10:10:00,28.35,28.36,28.3,28.36,30000.0,18.2592,18.2656,18.227,18.2656,30000.0
2009-09-18 10:15:00,28.36,28.38,28.29,28.33,25100.0,18.2656,18.2785,18.2205,18.2463,25100.0
2009-09-18 10:20:00,28.33,28.34,28.22,28.26,76400.0,18.2463,18.2527,18.1755,18.2012,76400.0
2009-09-18 10:25:00,28.26,28.29,28.16,28.19,45100.0,18.2012,18.2205,18.1368,18.1561,45100.0
2009-09-18 10:30:00,28.19,28.28,28.18,28.27,21800.0,18.1561,18.2141,18.1497,18.2077,21800.0
2009-09-18 10:35:00,28.27,28.28,28.19,28.19,19800.0,18.2077,18.2141,18.1561,18.1561,19800.0
2009-09-18 10:40:00,28.2,28.2,28.11,28.11,52200.0,18.1626,18.1626,18.1046,18.1046,52200.0
2009-09-18 10:45:00,28.12,28.12,28.05,28.07,51400.0,18.111,18.111,18.066,18.0788,51400.0
2009-09-18 10:50:00,28.07,28.11,28.06,28.11,14600.0,18.0788,18.1046,18.0724,18.1046,14600.0
2009-09-18 10:55:00,28.1,28.11,28.06,28.07,47300.0,18.0982,18.1046,18.0724,18.0788,47300.0
2009-09-18 11:00:00,28.07,28.07,27.97,27.97,49000.0,18.0788,18.0788,18.0144,18.0144,49000.0
2009-09-18 11:05:00,27.98,27.99,27.93,27.99,44300.0,18.0209,18.0273,17.9887,18.0273,44300.0
2009-09-18 11:10:00,27.99,28.06,27.99,28.06,31100.0,18.0273,18.0724,18.0273,18.0724,31100.0
2009-09-18 11:15:00,28.05,28.06,28.01,28.04,34000.0,18.066,18.0724,18.0402,18.0595,34000.0
2009-09-18 11:20:00,28.04,28.04,28.02,28.03,20800.0,18.0595,18.0595,18.0466,18.0531,20800.0
2009-09-18 11:25:00,28.03,28.03,27.96,27.96,32500.0,18.0531,18.0531,18.008,18.008,32500.0
2009-09-18 11:30:00,27.96,27.98,27.94,27.95,36200.0,18.008,18.0209,17.9951,18.0016,36200.0
2009-09-18 11:35:00,27.94,27.95,27.87,27.88,80000.0,17.9951,18.0016,17.95,17.9565,80000.0
2009-09-18 11:40:00,27.87,27.93,27.87,27.9,40600.0,17.95,17.9887,17.95,17.9694,40600.0
2009-09-18 11:45:00,27.91,27.92,27.9,27.9,15800.0,17.9758,17.9822,17.9694,17.9694,15800.0
2009-09-18 11:50:00,27.91,27.91,27.89,27.9,20900.0,17.9758,17.9758,17.9629,17.9694,20900.0
2009-09-18 11:55:00,27.9,27.92,27.86,27.88,27800.0,17.9694,17.9822,17.9436,17.9565,27800.0
2009-09-18 12:00:00,27.86,27.86,27.82,27.85,15900.0,17.9436,17.9436,17.9178,17.9371,15900.0
2009-09-18 12:05:00,27.85,27.86,27.83,27.83,17200.0,17.9371,17.9436,17.9243,17.9243,17200.0
2009-09-18 12:10:00,27.83,27.89,27.82,27.89,18000.0,17.9243,17.9629,17.9178,17.9629,18000.0
2009-09-18 12:15:00,27.89,27.93,27.86,27.9,38300.0,17.9629,17.9887,17.9436,17.9694,38300.0
2009-09-18 12:20:00,27.89,27.9,27.87,27.88,11100.0,17.9629,17.9694,17.95,17.9565,11100.0
2009-09-18 12:25:00,27.87,27.88,27.87,27.87,8300.0,17.95,17.9565,17.95,17.95,8300.0
2009-09-18 12:30:00,27.87,27.93,27.85,27.91,27900.0,17.95,17.9887,17.9371,17.9758,27900.0
2009-09-18 12:35:00,27.92,27.95,27.92,27.95,18900.0,17.9822,18.0016,17.9822,18.0016,18900.0
2009-09-18 12:40:00,27.96,28.01,27.95,28.01,29300.0,18.008,18.0402,18.0016,18.0402,29300.0
2009-09-18 12:45:00,28.01,28.07,28.0,28.07,26500.0,18.0402,18.0788,18.0338,18.0788,26500.0
2009-09-18 12:50:00,28.07,28.11,28.06,28.1,69600.0,18.0788,18.1046,18.0724,18.0982,69600.0
2009-09-18 12:55:00,28.1,28.16,28.1,28.14,39800.0,18.0982,18.1368,18.0982,18.1239,39800.0
2009-09-18 13:00:00,28.14,28.17,28.13,28.17,30900.0,18.1239,18.1432,18.1175,18.1432,30900.0
2009-09-18 13:05:00,28.17,28.2,28.17,28.2,13900.0,18.1432,18.1626,18.1432,18.1626,13900.0
2009-09-18 13:10:00,28.2,28.2,28.19,28.19,4600.0,18.1626,18.1626,18.1561,18.1561,4600.0
2009-09-18 13:15:00,28.2,28.2,28.19,28.19,13600.0,18.1626,18.1626,18.1561,18.1561,13600.0
2009-09-18 13:20:00,28.19,28.2,28.19,28.2,8500.0,18.1561,18.1626,18.1561,18.1626,8500.0
2009-09-18 13:25:00,28.19,28.26,28.19,28.26,29200.0,18.1561,18.2012,18.1561,18.2012,29200.0
2009-09-18 13:30:00,28.25,28.29,28.25,28.27,65300.0,18.1948,18.2205,18.1948,18.2077,65300.0
2009-09-18 13:35:00,28.27,28.31,28.23,28.23,67300.0,18.2077,18.2334,18.1819,18.1819,67300.0
2009-09-18 13:40:00,28.22,28.25,28.21,28.24,13800.0,18.1755,18.1948,18.169,18.1883,13800.0
2009-09-18 13:45:00,28.23,28.3,28.23,28.3,27400.0,18.1819,18.227,18.1819,18.227,27400.0
2009-09-18 13:50:00,28.28,28.29,28.18,28.2,81500.0,18.2141,18.2205,18.1497,18.1626,81500.0
2009-09-18 13:55:00,28.2,28.21,28.2,28.21,9100.0,18.1626,18.169,18.1626,18.169,9100.0
2009-09-18 14:00:00,28.2,28.21,28.2,28.21,15300.0,18.1626,18.169,18.1626,18.169,15300.0
2009-09-18 14:05:00,28.21,28.26,28.2,28.25,28800.0,18.169,18.2012,18.1626,18.1948,28800.0
2009-09-18 14:10:00,28.26,28.27,28.25,28.26,6500.0,18.2012,18.2077,18.1948,18.2012,6500.0
2009-09-18 14:15:00,28.26,28.28,28.23,28.24,24100.0,18.2012,18.2141,18.1819,18.1883,24100.0
2009-09-18 14:20:00,28.25,28.27,28.24,28.25,15900.0,18.1948,18.2077,18.1883,18.1948,15900.0
2009-09-18 14:25:00,28.25,28.27,28.24,28.25,19600.0,18.1948,18.2077,18.1883,18.1948,19600.0
2009-09-18 14:30:00,28.25,28.25,28.2,28.2,43000.0,18.1948,18.1948,18.1626,18.1626,43000.0
2009-09-18 14:35:00,28.2,28.7,28.2,28.26,248400.0,18.1626,18.4846,18.1626,18.2012,248400.0
2009-09-18 14:40:00,28.25,28.31,28.25,28.31,27300.0,18.1948,18.2334,18.1948,18.2334,27300.0
2009-09-18 14:45:00,28.3,28.35,28.29,28.34,60900.0,18.227,18.2592,18.2205,18.2527,60900.0
2009-09-18 14:50:00,28.35,28.35,28.32,28.35,36800.0,18.2592,18.2592,18.2399,18.2592,36800.0
2009-09-18 14:55:00,28.34,28.37,28.32,28.36,56000.0,18.2527,18.2721,18.2399,18.2656,56000.0
2009-09-18 15:00:00,28.36,28.37,28.33,28.34,43000.0,18.2656,18.2721,18.2463,18.2527,43000.0
2009-09-18 15:05:00,28.34,28.35,28.31,28.32,35000.0,18.2527,18.2592,18.2334,18.2399,35000.0
2009-09-18 15:10:00,28.32,28.36,28.31,28.31,42200.0,18.2399,18.2656,18.2334,18.2334,42200.0
2009-09-18 15:15:00,28.31,28.36,28.31,28.34,39100.0,18.2334,18.2656,18.2334,18.2527,39100.0
2009-09-18 15:20:00,28.34,28.35,28.33,28.35,31900.0,18.2527,18.2592,18.2463,18.2592,31900.0
2009-09-18 15:25:00,28.34,28.38,28.34,28.34,30400.0,18.2527,18.2785,18.2527,18.2527,30400.0
2009-09-18 15:30:00,28.34,28.35,28.32,28.32,37000.0,18.2527,18.2592,18.2399,18.2399,37000.0
2009-09-18 15:35:00,28.32,28.39,28.3,28.31,82400.0,18.2399,18.2849,18.227,18.2334,82400.0
2009-09-18 15:40:00,28.31,28.41,28.31,28.37,177400.0,18.2334,18.2978,18.2334,18.2721,177400.0
2009-09-18 15:45:00,28.36,28.4,28.36,28.39,143100.0,18.2656,18.2914,18.2656,18.2849,143100.0
2009-09-18 15:50:00,28.4,28.44,28.39,28.42,171000.0,18.2914,18.3171,18.2849,18.3043,171000.0
2009-09-18 15:55:00,28.41,28.42,28.4,28.41,106100.0,18.2978,18.3043,18.2914,18.2978,106100.0
2009-09-21 09:30:00,28.73,29.0,28.62,28.93,175700.0,18.5039,18.6778,18.4331,18.6327,175700.0
2009-09-21 09:35:00,28.93,29.0,28.78,28.97,100500.0,18.6327,18.6778,18.5361,18.6585,100500.0
2009-09-21 09:40:00,28.97,29.38,28.97,29.36,144600.0,18.6585,18.9226,18.6585,18.9097,144600.0
2009-09-21 09:45:00,29.36,29.38,29.27,29.28,66700.0,18.9097,18.9226,18.8517,18.8582,66700.0
2009-09-21 09:50:00,29.29,29.32,29.13,29.21,63600.0,18.8646,18.8839,18.7615,18.8131,63600.0
2009-09-21 09:55:00,29.22,29.22,29.01,29.06,62000.0,18.8195,18.8195,18.6843,18.7165,62000.0
2009-09-21 10:00:00,29.05,29.13,29.01,29.1,91500.0,18.71,18.7615,18.6843,18.7422,91500.0
2009-09-21 10:05:00,29.1,29.13,29.01,29.02,78100.0,18.7422,18.7615,18.6843,18.6907,78100.0
2009-09-21 10:10:00,29.02,29.02,28.92,28.92,48800.0,18.6907,18.6907,18.6263,18.6263,48800.0
2009-09-21 10:15:00,28.93,28.93,28.8,28.9,83400.0,18.6327,18.6327,18.549,18.6134,83400.0
2009-09-21 10:20:00,28.91,28.98,28.89,28.94,122700.0,18.6199,18.6649,18.607,18.6392,122700.0
2009-09-21 10:25:00,28.94,28.97,28.86,28.9,67500.0,18.6392,18.6585,18.5877,18.6134,67500.0
2009-09-21 10:30:00,28.89,28.9,28.71,28.77,83200.0,18.607,18.6134,18.491,18.5297,83200.0
2009-09-21 10:35:00,28.77,28.82,28.76,28.8,28500.0,18.5297,18.5619,18.5232,18.549,28500.0
2009-09-21 10:40:00,28.8,28.89,28.8,28.88,27900.0,18.549,18.607,18.549,18.6005,27900.0
2009-09-21 10:45:00,28.87,28.91,28.86,28.87,21800.0,18.5941,18.6199,18.5877,18.5941,21800.0
2009-09-21 10:50:00,28.87,28.92,28.78,28.79,73600.0,18.5941,18.6263,18.5361,18.5426,73600.0
2009-09-21 10:55:00,28.79,28.81,28.7,28.74,72200.0,18.5426,18.5554,18.4846,18.5104,72200.0
2009-09-21 11:00:00,28.74,28.78,28.74,28.77,10900.0,18.5104,18.5361,18.5104,18.5297,10900.0
2009-09-21 11:05:00,28.76,28.88,28.76,28.86,93400.0,18.5232,18.6005,18.5232,18.5877,93400.0
2009-09-21 11:10:00,28.85,28.89,28.79,28.88,174100.0,18.5812,18.607,18.5426,18.6005,174100.0
2009-09-21 11:15:00,28.89,28.92,28.84,28.85,47300.0,18.607,18.6263,18.5748,18.5812,47300.0
2009-09-21 11:20:00,28.86,28.89,28.8,28.8,170800.0,18.5877,18.607,18.549,18.549,170800.0
2009-09-21 11:25:00,28.81,28.84,28.79,28.8,21800.0,18.5554,18.5748,18.5426,18.549,21800.0
2009-09-21 11:30:00,28.8,28.86,28.79,28.84,19300.0,18.549,18.5877,18.5426,18.5748,19300.0
2009-09-21 11:35:00,28.84,28.87,28.82,28.85,26100.0,18.5748,18.5941,18.5619,18.5812,26100.0
2009-09-21 11:40:00,28.86,28.86,28.8,28.8,19000.0,18.5877,18.5877,18.549,18.549,19000.0
2009-09-21 11:45:00,28.8,28.84,28.78,28.82,26900.0,18.549,18.5748,18.5361,18.5619,26900.0
2009-09-21 11:50:00,28.82,28.82,28.79,28.8,8900.0,18.5619,18.5619,18.5426,18.549,8900.0
2009-09-21 11:55:00,28.8,28.83,28.78,28.83,16800.0,18.549,18.5683,18.5361,18.5683,16800.0
2009-09-21 12:00:00,28.83,28.86,28.83,28.84,9800.0,18.5683,18.5877,18.5683,18.5748,9800.0
2009-09-21 12:05:00,28.84,28.84,28.8,28.8,11100.0,18.5748,18.5748,18.549,18.549,11100.0
2009-09-21 12:10:00,28.8,28.84,28.8,28.83,16300.0,18.549,18.5748,18.549,18.5683,16300.0
2009-09-21 12:15:00,28.83,28.84,28.77,28.77,6400.0,18.5683,18.5748,18.5297,18.5297,6400.0
2009-09-21 12:20:00,28.76,28.81,28.76,28.81,6800.0,18.5232,18.5554,18.5232,18.5554,6800.0
2009-09-21 12:25:00,28.8,28.86,28.8,28.83,15900.0,18.549,18.5877,18.549,18.5683,15900.0
2009-09-21 12:30:00,28.83,28.83,28.82,28.83,6900.0,18.5683,18.5683,18.5619,18.5683,6900.0
2009-09-21 12:35:00,28.83,28.84,28.82,28.83,4300.0,18.5683,18.5748,18.5619,18.5683,4300.0
2009-09-21 12:40:00,28.84,28.86,28.83,28.84,11000.0,18.5748,18.5877,18.5683,18.5748,11000.0
2009-09-21 12:45:00,28.84,28.85,28.81,28.82,16400.0,18.5748,18.5812,18.5554,18.5619,16400.0
2009-09-21 12:50:00,28.81,28.82,28.77,28.8,15700.0,18.5554,18.5619,18.5297,18.549,15700.0
2009-09-21 12:55:00,28.8,28.8,28.78,28.8,16200.0,18.549,18.549,18.5361,18.549,16200.0
2009-09-21 13:00:00,28.8,28.8,28.79,28.79,9500.0,18.549,18.549,18.5426,18.5426,9500.0
2009-09-21 13:05:00,28.79,28.79,28.68,28.69,33700.0,18.5426,18.5426,18.4717,18.4782,33700.0
2009-09-21 13:10:00,28.68,28.69,28.68,28.69,52800.0,18.4717,18.4782,18.4717,18.4782,52800.0
2009-09-21 13:15:00,28.69,28.72,28.68,28.72,22400.0,18.4782,18.4975,18.4717,18.4975,22400.0
2009-09-21 13:20:00,28.71,28.73,28.71,28.71,12900.0,18.491,18.5039,18.491,18.491,12900.0
2009-09-21 13:25:00,28.7,28.73,28.7,28.73,16300.0,18.4846,18.5039,18.4846,18.5039,16300.0
2009-09-21 13:30:00,28.72,28.76,28.71,28.75,57000.0,18.4975,18.5232,18.491,18.5168,57000.0
2009-09-21 13:35:00,28.75,28.77,28.74,28.75,17300.0,18.5168,18.5297,18.5104,18.5168,17300.0
2009-09-21 13:40:00,28.76,28.77,28.75,28.76,9400.0,18.5232,18.5297,18.5168,18.5232,9400.0
2009-09-21 13:45:00,28.76,28.82,28.75,28.81,29700.0,18.5232,18.5619,18.5168,18.5554,29700.0
2009-09-21 13:50:00,28.81,28.82,28.81,28.82,10700.0,18.5554,18.5619,18.5554,18.5619,10700.0
2009-09-21 13:55:00,28.82,28.84,28.81,28.83,16600.0,18.5619,18.5748,18.5554,18.5683,16600.0
2009-09-21 14:00:00,28.83,28.89,28.83,28.87,19700.0,18.5683,18.607,18.5683,18.5941,19700.0
2009-09-21 14:05:00,28.87,28.87,28.81,28.81,20400.0,18.5941,18.5941,18.5554,18.5554,20400.0
2009-09-21 14:10:00,28.81,28.81,28.79,28.8,25800.0,18.5554,18.5554,18.5426,18.549,25800.0
2009-09-21 14:15:00,28.8,28.8,28.78,28.79,13200.0,18.549,18.549,18.5361,18.5426,13200.0
2009-09-21 14:20:00,28.79,28.83,28.79,28.81,17800.0,18.5426,18.5683,18.5426,18.5554,17800.0
2009-09-21 14:25:00,28.81,28.81,28.79,28.79,14000.0,18.5554,18.5554,18.5426,18.5426,14000.0
2009-09-21 14:30:00,28.8,28.86,28.8,28.83,128700.0,18.549,18.5877,18.549,18.5683,128700.0
2009-09-21 14:35:00,28.84,28.84,28.79,28.79,42600.0,18.5748,18.5748,18.5426,18.5426,42600.0
2009-09-21 14:40:00,28.8,28.82,28.77,28.8,33800.0,18.549,18.5619,18.5297,18.549,33800.0
2009-09-21 14:45:00,28.8,28.8,28.77,28.78,110200.0,18.549,18.549,18.5297,18.5361,110200.0
2009-09-21 14:50:00,28.78,28.78,28.73,28.75,57000.0,18.5361,18.5361,18.5039,18.5168,57000.0
2009-09-21 14:55:00,28.76,28.76,28.72,28.72,23600.0,18.5232,18.5232,18.4975,18.4975,23600.0
2009-09-21 15:00:00,28.72,28.73,28.71,28.71,20300.0,18.4975,18.5039,18.491,18.491,20300.0
2009-09-21 15:05:00,28.71,28.72,28.71,28.72,29000.0,18.491,18.4975,18.491,18.4975,29000.0
2009-09-21 15:10:00,28.71,28.79,28.71,28.79,47000.0,18.491,18.5426,18.491,18.5426,47000.0
2009-09-21 15:15:00,28.78,28.81,28.78,28.79,150300.0,18.5361,18.5554,18.5361,18.5426,150300.0
2009-09-21 15:20:00,28.79,28.8,28.78,28.79,82300.0,18.5426,18.549,18.5361,18.5426,82300.0
2009-09-21 15:25:00,28.8,28.8,28.77,28.77,13800.0,18.549,18.549,18.5297,18.5297,13800.0
2009-09-21 15:30:00,28.77,28.78,28.69,28.69,43000.0,18.5297,18.5361,18.4782,18.4782,43000.0
2009-09-21 15:35:00,28.69,28.73,28.69,28.71,53200.0,18.4782,18.5039,18.4782,18.491,53200.0
2009-09-21 15:40:00,28.7,28.72,28.69,28.72,60400.0,18.4846,18.4975,18.4782,18.4975,60400.0
2009-09-21 15:45:00,28.72,28.76,28.71,28.74,95300.0,18.4975,18.5232,18.491,18.5104,95300.0
2009-09-21 15:50:00,28.74,28.78,28.72,28.76,112300.0,18.5104,18.5361,18.4975,18.5232,112300.0
2009-09-21 15:55:00,28.76,28.8,28.76,28.8,1034800.0,18.5232,18.549,18.5232,18.549,1034800.0
2009-09-22 09:30:00,28.96,28.96,28.83,28.85,40400.0,18.6521,18.6521,18.5683,18.5812,40400.0
2009-09-22 09:35:00,28.85,28.89,28.77,28.78,29500.0,18.5812,18.607,18.5297,18.5361,29500.0
2009-09-22 09:40:00,28.77,28.78,28.68,28.69,71800.0,18.5297,18.5361,18.4717,18.4782,71800.0
2009-09-22 09:45:00,28.69,28.69,28.56,28.58,44200.0,18.4782,18.4782,18.3944,18.4073,44200.0
2009-09-22 09:50:00,28.58,28.76,28.57,28.75,76600.0,18.4073,18.5232,18.4009,18.5168,76600.0
2009-09-22 09:55:00,28.77,28.81,28.73,28.73,43200.0,18.5297,18.5554,18.5039,18.5039,43200.0
2009-09-22 10:00:00,28.73,28.74,28.68,28.72,62000.0,18.5039,18.5104,18.4717,18.4975,62000.0
2009-09-22 10:05:00,28.73,28.75,28.72,28.75,25200.0,18.5039,18.5168,18.4975,18.5168,25200.0
2009-09-22 10:10:00,28.76,28.8,28.75,28.79,32700.0,18.5232,18.549,18.5168,18.5426,32700.0
2009-09-22 10:15:00,28.8,28.8,28.74,28.75,26200.0,18.549,18.549,18.5104,18.5168,26200.0
2009-09-22 10:20:00,28.74,28.76,28.72,28.75,39200.0,18.5104,18.5232,18.4975,18.5168,39200.0
2009-09-22 10:25:00,28.75,28.78,28.74,28.74,30800.0,18.5168,18.5361,18.5104,18.5104,30800.0
2009-09-22 10:30:00,28.73,28.75,28.64,28.67,74000.0,18.5039,18.5168,18.446,18.4653,74000.0
2009-09-22 10:35:00,28.68,28.69,28.61,28.63,19200.0,18.4717,18.4782,18.4266,18.4395,19200.0
2009-09-22 10:40:00,28.62,28.69,28.62,28.69,22000.0,18.4331,18.4782,18.4331,18.4782,22000.0
2009-09-22 10:45:00,28.69,28.7,28.67,28.68,14900.0,18.4782,18.4846,18.4653,18.4717,14900.0
2009-09-22 10:50:00,28.67,28.68,28.67,28.67,12600.0,18.4653,18.4717,18.4653,18.4653,12600.0
2009-09-22 10:55:00,28.67,28.7,28.67,28.68,16500.0,18.4653,18.4846,18.4653,18.4717,16500.0
2009-09-22 11:00:00,28.67,28.68,28.67,28.67,8800.0,18.4653,18.4717,18.4653,18.4653,8800.0
2009-09-22 11:05:00,28.67,28.69,28.67,28.69,11100.0,18.4653,18.4782,18.4653,18.4782,11100.0
2009-09-22 11:10:00,28.69,28.7,28.69,28.69,5100.0,18.4782,18.4846,18.4782,18.4782,5100.0
2009-09-22 11:15:00,28.7,28.7,28.69,28.7,47700.0,18.4846,18.4846,18.4782,18.4846,47700.0
2009-09-22 11:20:00,28.7,28.7,28.69,28.69,21700.0,18.4846,18.4846,18.4782,18.4782,21700.0
2009-09-22 11:25:00,28.69,28.7,28.69,28.69,2500.0,18.4782,18.4846,18.4782,18.4782,2500.0
2009-09-22 11:30:00,28.69,28.71,28.69,28.7,36100.0,18.4782,18.491,18.4782,18.4846,36100.0
2009-09-22 11:35:00,28.7,28.7,28.62,28.63,38300.0,18.4846,18.4846,18.4331,18.4395,38300.0
2009-09-22 11:40:00,28.62,28.64,28.61,28.64,25500.0,18.4331,18.446,18.4266,18.446,25500.0
2009-09-22 11:45:00,28.63,28.67,28.63,28.66,70800.0,18.4395,18.4653,18.4395,18.4588,70800.0
2009-09-22 11:50:00,28.66,28.66,28.64,28.64,17100.0,18.4588,18.4588,18.446,18.446,17100.0
2009-09-22 11:55:00,28.64,28.67,28.64,28.66,76600.0,18.446,18.4653,18.446,18.4588,76600.0
2009-09-22 12:00:00,28.66,28.69,28.65,28.67,46600.0,18.4588,18.4782,18.4524,18.4653,46600.0
2009-09-22 12:05:00,28.66,28.66,28.61,28.62,532000.0,18.4588,18.4588,18.4266,18.4331,532000.0
2009-09-22 12:10:00,28.61,28.66,28.61,28.65,26300.0,18.4266,18.4588,18.4266,18.4524,26300.0
2009-09-22 12:15:00,28.65,28.65,28.59,28.61,32600.0,18.4524,18.4524,18.4138,18.4266,32600.0
2009-09-22 12:20:00,28.61,28.62,28.6,28.61,9700.0,18.4266,18.4331,18.4202,18.4266,9700.0
2009-09-22 12:25:00,28.6,28.62,28.6,28.61,59800.0,18.4202,18.4331,18.4202,18.4266,59800.0
2009-09-22 12:30:00,28.62,28.62,28.6,28.61,37700.0,18.4331,18.4331,18.4202,18.4266,37700.0
2009-09-22 12:35:00,28.62,28.62,28.61,28.61,11500.0,18.4331,18.4331,18.4266,18.4266,11500.0
2009-09-22 12:40:00,28.61,28.61,28.55,28.58,49000.0,18.4266,18.4266,18.388,18.4073,49000.0
2009-09-22 12:45:00,28.58,28.6,28.58,28.59,18700.0,18.4073,18.4202,18.4073,18.4138,18700.0
2009-09-22 12:50:00,28.6,28.61,28.59,28.6,238000.0,18.4202,18.4266,18.4138,18.4202,238000.0
2009-09-22 12:55:00,28.6,28.61,28.59,28.59,5500.0,18.4202,18.4266,18.4138,18.4138,5500.0
2009-09-22 13:00:00,28.59,28.61,28.59,28.59,17600.0,18.4138,18.4266,18.4138,18.4138,17600.0
2009-09-22 13:05:00,28.59,28.6,28.58,28.6,24100.0,18.4138,18.4202,18.4073,18.4202,24100.0
2009-09-22 13:10:00,28.6,28.61,28.54,28.55,28000.0,18.4202,18.4266,18.3816,18.388,28000.0
2009-09-22 13:15:00,28.54,28.55,28.5,28.55,15600.0,18.3816,18.388,18.3558,18.388,15600.0
2009-09-22 13:20:00,28.56,28.56,28.48,28.5,18900.0,18.3944,18.3944,18.3429,18.3558,18900.0
2009-09-22 13:25:00,28.5,28.52,28.47,28.49,422000.0,18.3558,18.3687,18.3365,18.3493,422000.0
2009-09-22 13:30:00,28.5,28.52,28.5,28.52,115400.0,18.3558,18.3687,18.3558,18.3687,115400.0
2009-09-22 13:35:00,28.52,28.52,28.47,28.48,15300.0,18.3687,18.3687,18.3365,18.3429,15300.0
2009-09-22 13:40:00,28.48,28.48,28.45,28.46,14400.0,18.3429,18.3429,18.3236,18.33,14400.0
2009-09-22 13:45:00,28.45,28.5,28.45,28.5,29600.0,18.3236,18.3558,18.3236,18.3558,29600.0
2009-09-22 13:50:00,28.49,28.51,28.48,28.48,20300.0,18.3493,18.3622,18.3429,18.3429,20300.0
2009-09-22 13:55:00,28.48,28.49,28.48,28.48,14900.0,18.3429,18.3493,18.3429,18.3429,14900.0
2009-09-22 14:00:00,28.49,28.49,28.48,28.48,14400.0,18.3493,18.3493,18.3429,18.3429,14400.0
2009-09-22 14:05:00,28.49,28.49,28.48,28.48,20900.0,18.3493,18.3493,18.3429,18.3429,20900.0
2009-09-22 14:10:00,28.48,28.49,28.45,28.46,22500.0,18.3429,18.3493,18.3236,18.33,22500.0
2009-09-22 14:15:00,28.46,28.46,28.41,28.41,37700.0,18.33,18.33,18.2978,18.2978,37700.0
2009-09-22 14:20:00,28.41,28.46,28.39,28.46,62200.0,18.2978,18.33,18.2849,18.33,62200.0
2009-09-22 14:25:00,28.45,28.48,28.44,28.48,49000.0,18.3236,18.3429,18.3171,18.3429,49000.0
2009-09-22 14:30:00,28.48,28.5,28.46,28.47,48200.0,18.3429,18.3558,18.33,18.3365,48200.0
2009-09-22 14:35:00,28.47,28.52,28.47,28.51,46100.0,18.3365,18.3687,18.3365,18.3622,46100.0
2009-09-22 14:40:00,28.51,28.53,28.51,28.53,16600.0,18.3622,18.3751,18.3622,18.3751,16600.0
2009-09-22 14:45:00,28.53,28.54,28.52,28.53,12600.0,18.3751,18.3816,18.3687,18.3751,12600.0
2009-09-22 14:50:00,28.52,28.55,28.52,28.55,16300.0,18.3687,18.388,18.3687,18.388,16300.0
2009-09-22 14:55:00,28.55,28.56,28.54,28.56,13800.0,18.388,18.3944,18.3816,18.3944,13800.0
2009-09-22 15:00:00,28.55,28.56,28.5,28.5,18600.0,18.388,18.3944,18.3558,18.3558,18600.0
2009-09-22 15:05:00,28.51,28.51,28.5,28.5,13300.0,18.3622,18.3622,18.3558,18.3558,13300.0
2009-09-22 15:10:00,28.51,28.53,28.5,28.52,63600.0,18.3622,18.3751,18.3558,18.3687,63600.0
2009-09-22 15:15:00,28.53,28.54,28.5,28.52,32000.0,18.3751,18.3816,18.3558,18.3687,32000.0
2009-09-22 15:20:00,28.52,28.54,28.52,28.53,29200.0,18.3687,18.3816,18.3687,18.3751,29200.0
2009-09-22 15:25:00,28.53,28.53,28.5,28.5,22800.0,18.3751,18.3751,18.3558,18.3558,22800.0
2009-09-22 15:30:00,28.5,28.52,28.5,28.52,43600.0,18.3558,18.3687,18.3558,18.3687,43600.0
2009-09-22 15:35:00,28.52,28.56,28.51,28.55,64800.0,18.3687,18.3944,18.3622,18.388,64800.0
2009-09-22 15:40:00,28.55,28.58,28.55,28.57,175200.0,18.388,18.4073,18.388,18.4009,175200.0
2009-09-22 15:45:00,28.57,28.58,28.51,28.55,179200.0,18.4009,18.4073,18.3622,18.388,179200.0
2009-09-22 15:50:00,28.55,28.55,28.53,28.54,528300.0,18.388,18.388,18.3751,18.3816,528300.0
2009-09-22 15:55:00,28.54,28.55,28.54,28.54,83600.0,18.3816,18.388,18.3816,18.3816,83600.0
2009-09-23 09:30:00,28.59,28.83,28.53,28.83,50000.0,18.4138,18.5683,18.3751,18.5683,50000.0
2009-09-23 09:35:00,28.82,28.82,28.65,28.7,38800.0,18.5619,18.5619,18.4524,18.4846,38800.0
2009-09-23 09:40:00,28.71,28.71,28.57,28.58,54700.0,18.491,18.491,18.4009,18.4073,54700.0
2009-09-23 09:45:00,28.57,28.64,28.57,28.6,41500.0,18.4009,18.446,18.4009,18.4202,41500.0
2009-09-23 09:50:00,28.61,28.63,28.49,28.49,31700.0,18.4266,18.4395,18.3493,18.3493,31700.0
2009-09-23 09:55:00,28.48,28.55,28.48,28.52,27500.0,18.3429,18.388,18.3429,18.3687,27500.0
2009-09-23 10:00:00,28.54,28.55,28.51,28.55,15800.0,18.3816,18.388,18.3622,18.388,15800.0
2009-09-23 10:05:00,28.54,28.55,28.54,28.54,7900.0,18.3816,18.388,18.3816,18.3816,7900.0
2009-09-23 10:10:00,28.52,28.56,28.52,28.56,8200.0,18.3687,18.3944,18.3687,18.3944,8200.0
2009-09-23 10:15:00,28.55,28.58,28.53,28.56,20500.0,18.388,18.4073,18.3751,18.3944,20500.0
2009-09-23 10:20:00,28.57,28.57,28.46,28.46,38200.0,18.4009,18.4009,18.33,18.33,38200.0
2009-09-23 10:25:00,28.46,28.54,28.46,28.53,44600.0,18.33,18.3816,18.33,18.3751,44600.0
2009-09-23 10:30:00,28.53,28.54,28.44,28.5,73900.0,18.3751,18.3816,18.3171,18.3558,73900.0
2009-09-23 10:35:00,28.5,28.51,28.38,28.38,53900.0,18.3558,18.3622,18.2785,18.2785,53900.0
2009-09-23 10:40:00,28.37,28.4,28.34,28.39,30300.0,18.2721,18.2914,18.2527,18.2849,30300.0
2009-09-23 10:45:00,28.39,28.42,28.38,28.42,8000.0,18.2849,18.3043,18.2785,18.3043,8000.0
2009-09-23 10:50:00,28.42,28.44,28.41,28.43,8800.0,18.3043,18.3171,18.2978,18.3107,8800.0
2009-09-23 10:55:00,28.43,28.48,28.43,28.48,6400.0,18.3107,18.3429,18.3107,18.3429,6400.0
2009-09-23 11:00:00,28.48,28.5,28.45,28.47,24900.0,18.3429,18.3558,18.3236,18.3365,24900.0
2009-09-23 11:05:00,28.47,28.47,28.45,28.46,5200.0,18.3365,18.3365,18.3236,18.33,5200.0
2009-09-23 11:10:00,28.46,28.46,28.44,28.44,8700.0,18.33,18.33,18.3171,18.3171,8700.0
2009-09-23 11:15:00,28.45,28.47,28.44,28.47,8300.0,18.3236,18.3365,18.3171,18.3365,8300.0
2009-09-23 11:20:00,28.47,28.5,28.47,28.49,8600.0,18.3365,18.3558,18.3365,18.3493,8600.0
2009-09-23 11:25:00,28.5,28.5,28.49,28.49,3200.0,18.3558,18.3558,18.3493,18.3493,3200.0
2009-09-23 11:30:00,28.5,28.5,28.49,28.49,3100.0,18.3558,18.3558,18.3493,18.3493,3100.0
2009-09-23 11:35:00,28.49,28.5,28.49,28.5,2300.0,18.3493,18.3558,18.3493,18.3558,2300.0
2009-09-23 11:40:00,28.49,28.51,28.49,28.5,91000.0,18.3493,18.3622,18.3493,18.3558,91000.0
2009-09-23 11:45:00,28.49,28.5,28.47,28.48,88000.0,18.3493,18.3558,18.3365,18.3429,88000.0
2009-09-23 11:50:00,28.49,28.49,28.47,28.47,89800.0,18.3493,18.3493,18.3365,18.3365,89800.0
2009-09-23 11:55:00,28.47,28.48,28.45,28.46,23300.0,18.3365,18.3429,18.3236,18.33,23300.0
2009-09-23 12:00:00,28.46,28.5,28.45,28.46,54200.0,18.33,18.3558,18.3236,18.33,54200.0
2009-09-23 12:05:00,28.46,28.47,28.44,28.45,18100.0,18.33,18.3365,18.3171,18.3236,18100.0
2009-09-23 12:10:00,28.45,28.46,28.44,28.45,9600.0,18.3236,18.33,18.3171,18.3236,9600.0
2009-09-23 12:15:00,28.44,28.45,28.43,28.44,22600.0,18.3171,18.3236,18.3107,18.3171,22600.0
2009-09-23 12:20:00,28.44,28.45,28.43,28.45,21400.0,18.3171,18.3236,18.3107,18.3236,21400.0
2009-09-23 12:25:00,28.45,28.45,28.44,28.45,9800.0,18.3236,18.3236,18.3171,18.3236,9800.0
2009-09-23 12:30:00,28.45,28.47,28.44,28.44,17200.0,18.3236,18.3365,18.3171,18.3171,17200.0
2009-09-23 12:35:00,28.45,28.45,28.43,28.43,8100.0,18.3236,18.3236,18.3107,18.3107,8100.0
2009-09-23 12:40:00,28.44,28.45,28.43,28.43,16800.0,18.3171,18.3236,18.3107,18.3107,16800.0
2009-09-23 12:45:00,28.44,28.46,28.43,28.45,23600.0,18.3171,18.33,18.3107,18.3236,23600.0
2009-09-23 12:50:00,28.45,28.47,28.45,28.47,5800.0,18.3236,18.3365,18.3236,18.3365,5800.0
2009-09-23 12:55:00,28.47,28.48,28.46,28.47,12900.0,18.3365,18.3429,18.33,18.3365,12900.0
2009-09-23 13:00:00,28.47,28.47,28.46,28.47,19400.0,18.3365,18.3365,18.33,18.3365,19400.0
2009-09-23 13:05:00,28.47,28.47,28.44,28.44,13800.0,18.3365,18.3365,18.3171,18.3171,13800.0
2009-09-23 13:10:00,28.44,28.45,28.43,28.44,7700.0,18.3171,18.3236,18.3107,18.3171,7700.0
2009-09-23 13:15:00,28.43,28.45,28.43,28.44,32900.0,18.3107,18.3236,18.3107,18.3171,32900.0
2009-09-23 13:20:00,28.44,28.44,28.4,28.41,89200.0,18.3171,18.3171,18.2914,18.2978,89200.0
2009-09-23 13:25:00,28.4,28.41,28.38,28.4,51800.0,18.2914,18.2978,18.2785,18.2914,51800.0
2009-09-23 13:30:00,28.41,28.44,28.41,28.41,13600.0,18.2978,18.3171,18.2978,18.2978,13600.0
2009-09-23 13:35:00,28.41,28.46,28.41,28.45,13000.0,18.2978,18.33,18.2978,18.3236,13000.0
2009-09-23 13:40:00,28.45,28.48,28.45,28.48,8700.0,18.3236,18.3429,18.3236,18.3429,8700.0
2009-09-23 13:45:00,28.47,28.5,28.47,28.49,16500.0,18.3365,18.3558,18.3365,18.3493,16500.0
2009-09-23 13:50:00,28.49,28.5,28.48,28.49,20300.0,18.3493,18.3558,18.3429,18.3493,20300.0
2009-09-23 13:55:00,28.5,28.5,28.49,28.49,8800.0,18.3558,18.3558,18.3493,18.3493,8800.0
2009-09-23 14:00:00,28.49,28.49,28.48,28.49,4700.0,18.3493,18.3493,18.3429,18.3493,4700.0
2009-09-23 14:05:00,28.49,28.49,28.48,28.48,3900.0,18.3493,18.3493,18.3429,18.3429,3900.0
2009-09-23 14:10:00,28.49,28.5,28.48,28.49,11800.0,18.3493,18.3558,18.3429,18.3493,11800.0
2009-09-23 14:15:00,28.5,28.57,28.48,28.57,101200.0,18.3558,18.4009,18.3429,18.4009,101200.0
2009-09-23 14:20:00,28.57,28.61,28.44,28.45,69300.0,18.4009,18.4266,18.3171,18.3236,69300.0
2009-09-23 14:25:00,28.45,28.54,28.45,28.54,47200.0,18.3236,18.3816,18.3236,18.3816,47200.0
2009-09-23 14:30:00,28.55,28.6,28.51,28.56,56700.0,18.388,18.4202,18.3622,18.3944,56700.0
2009-09-23 14:35:00,28.57,28.59,28.54,28.55,58300.0,18.4009,18.4138,18.3816,18.388,58300.0
2009-09-23 14:40:00,28.55,28.55,28.48,28.48,31600.0,18.388,18.388,18.3429,18.3429,31600.0
2009-09-23 14:45:00,28.48,28.5,28.46,28.48,33400.0,18.3429,18.3558,18.33,18.3429,33400.0
2009-09-23 14:50:00,28.48,28.5,28.46,28.49,35600.0,18.3429,18.3558,18.33,18.3493,35600.0
2009-09-23 14:55:00,28.48,28.49,28.35,28.4,126100.0,18.3429,18.3493,18.2592,18.2914,126100.0
2009-09-23 15:00:00,28.41,28.46,28.4,28.45,39800.0,18.2978,18.33,18.2914,18.3236,39800.0
2009-09-23 15:05:00,28.44,28.5,28.43,28.48,34900.0,18.3171,18.3558,18.3107,18.3429,34900.0
2009-09-23 15:10:00,28.47,28.48,28.37,28.41,74700.0,18.3365,18.3429,18.2721,18.2978,74700.0
2009-09-23 15:15:00,28.41,28.41,28.35,28.4,73800.0,18.2978,18.2978,18.2592,18.2914,73800.0
2009-09-23 15:20:00,28.39,28.4,28.33,28.39,99500.0,18.2849,18.2914,18.2463,18.2849,99500.0
2009-09-23 15:25:00,28.39,28.4,28.34,28.37,129100.0,18.2849,18.2914,18.2527,18.2721,129100.0
2009-09-23 15:30:00,28.37,28.37,28.3,28.33,169700.0,18.2721,18.2721,18.227,18.2463,169700.0
2009-09-23 15:35:00,28.33,28.37,28.29,28.35,86600.0,18.2463,18.2721,18.2205,18.2592,86600.0
2009-09-23 15:40:00,28.35,28.41,28.34,28.34,157300.0,18.2592,18.2978,18.2527,18.2527,157300.0
2009-09-23 15:45:00,28.33,28.37,28.29,28.32,126400.0,18.2463,18.2721,18.2205,18.2399,126400.0
2009-09-23 15:50:00,28.33,28.34,28.19,28.21,144000.0,18.2463,18.2527,18.1561,18.169,144000.0
2009-09-23 15:55:00,28.21,28.33,28.15,28.27,930300.0,18.169,18.2463,18.1304,18.2077,930300.0
2009-09-24 09:30:00,28.38,28.45,28.27,28.27,37900.0,18.2785,18.3236,18.2077,18.2077,37900.0
2009-09-24 09:35:00,28.28,28.29,28.09,28.2,47900.0,18.2141,18.2205,18.0917,18.1626,47900.0
2009-09-24 09:40:00,28.2,28.22,28.15,28.16,24800.0,18.1626,18.1755,18.1304,18.1368,24800.0
2009-09-24 09:45:00,28.15,28.25,28.15,28.24,28200.0,18.1304,18.1948,18.1304,18.1883,28200.0
2009-09-24 09:50:00,28.25,28.25,28.14,28.15,43000.0,18.1948,18.1948,18.1239,18.1304,43000.0
2009-09-24 09:55:00,28.15,28.2,28.14,28.19,17300.0,18.1304,18.1626,18.1239,18.1561,17300.0
2009-09-24 10:00:00,28.19,28.19,28.05,28.09,96700.0,18.1561,18.1561,18.066,18.0917,96700.0
2009-09-24 10:05:00,28.08,28.1,27.9,27.93,49200.0,18.0853,18.0982,17.9694,17.9887,49200.0
2009-09-24 10:10:00,27.92,27.96,27.84,27.86,15400.0,17.9822,18.008,17.9307,17.9436,15400.0
2009-09-24 10:15:00,27.85,27.85,27.77,27.77,22400.0,17.9371,17.9371,17.8856,17.8856,22400.0
2009-09-24 10:20:00,27.77,27.86,27.74,27.86,106200.0,17.8856,17.9436,17.8663,17.9436,106200.0
2009-09-24 10:25:00,27.86,27.95,27.85,27.86,41200.0,17.9436,18.0016,17.9371,17.9436,41200.0
2009-09-24 10:30:00,27.85,27.85,27.75,27.78,20600.0,17.9371,17.9371,17.8727,17.8921,20600.0
2009-09-24 10:35:00,27.76,27.76,27.68,27.7,23400.0,17.8792,17.8792,17.8277,17.8405,23400.0
2009-09-24 10:40:00,27.7,27.75,27.6,27.65,35100.0,17.8405,17.8727,17.7761,17.8083,35100.0
2009-09-24 10:45:00,27.64,27.71,27.64,27.71,84500.0,17.8019,17.847,17.8019,17.847,84500.0
2009-09-24 10:50:00,27.71,27.79,27.71,27.79,17600.0,17.847,17.8985,17.847,17.8985,17600.0
2009-09-24 10:55:00,27.79,27.86,27.78,27.85,20800.0,17.8985,17.9436,17.8921,17.9371,20800.0
2009-09-24 11:00:00,27.85,27.92,27.85,27.92,64500.0,17.9371,17.9822,17.9371,17.9822,64500.0
2009-09-24 11:05:00,27.92,27.92,27.88,27.9,23500.0,17.9822,17.9822,17.9565,17.9694,23500.0
2009-09-24 11:10:00,27.9,27.94,27.89,27.94,90900.0,17.9694,17.9951,17.9629,17.9951,90900.0
2009-09-24 11:15:00,27.94,27.94,27.87,27.89,15500.0,17.9951,17.9951,17.95,17.9629,15500.0
2009-09-24 11:20:00,27.89,27.93,27.82,27.82,22600.0,17.9629,17.9887,17.9178,17.9178,22600.0
2009-09-24 11:25:00,27.82,27.83,27.81,27.82,9800.0,17.9178,17.9243,17.9114,17.9178,9800.0
2009-09-24 11:30:00,27.81,27.85,27.79,27.79,12100.0,17.9114,17.9371,17.8985,17.8985,12100.0
2009-09-24 11:35:00,27.78,27.78,27.73,27.73,9800.0,17.8921,17.8921,17.8599,17.8599,9800.0
2009-09-24 11:40:00,27.73,27.74,27.71,27.74,9400.0,17.8599,17.8663,17.847,17.8663,9400.0
2009-09-24 11:45:00,27.75,27.77,27.74,27.74,12000.0,17.8727,17.8856,17.8663,17.8663,12000.0
2009-09-24 11:50:00,27.74,27.75,27.65,27.66,20300.0,17.8663,17.8727,17.8083,17.8148,20300.0
2009-09-24 11:55:00,27.65,27.69,27.65,27.68,12600.0,17.8083,17.8341,17.8083,17.8277,12600.0
2009-09-24 12:00:00,27.69,27.72,27.69,27.72,20000.0,17.8341,17.8534,17.8341,17.8534,20000.0
2009-09-24 12:05:00,27.71,27.72,27.69,27.7,12200.0,17.847,17.8534,17.8341,17.8405,12200.0
2009-09-24 12:10:00,27.7,27.77,27.7,27.76,27300.0,17.8405,17.8856,17.8405,17.8792,27300.0
2009-09-24 12:15:00,27.76,27.8,27.74,27.74,32600.0,17.8792,17.9049,17.8663,17.8663,32600.0
2009-09-24 12:20:00,27.73,27.75,27.71,27.72,10800.0,17.8599,17.8727,17.847,17.8534,10800.0
2009-09-24 12:25:00,27.71,27.71,27.66,27.67,4400.0,17.847,17.847,17.8148,17.8212,4400.0
2009-09-24 12:30:00,27.68,27.7,27.67,27.67,21400.0,17.8277,17.8405,17.8212,17.8212,21400.0
2009-09-24 12:35:00,27.66,27.66,27.63,27.65,7700.0,17.8148,17.8148,17.7955,17.8083,7700.0
2009-09-24 12:40:00,27.65,27.66,27.63,27.63,19700.0,17.8083,17.8148,17.7955,17.7955,19700.0
2009-09-24 12:45:00,27.63,27.64,27.61,27.64,11000.0,17.7955,17.8019,17.7826,17.8019,11000.0
2009-09-24 12:50:00,27.65,27.68,27.64,27.65,9300.0,17.8083,17.8277,17.8019,17.8083,9300.0
2009-09-24 12:55:00,27.65,27.66,27.59,27.62,11900.0,17.8083,17.8148,17.7697,17.789,11900.0
2009-09-24 13:00:00,27.62,27.7,27.61,27.7,15400.0,17.789,17.8405,17.7826,17.8405,15400.0
2009-09-24 13:05:00,27.7,27.71,27.69,27.7,6800.0,17.8405,17.847,17.8341,17.8405,6800.0
2009-09-24 13:10:00,27.71,27.74,27.71,27.71,7900.0,17.847,17.8663,17.847,17.847,7900.0
2009-09-24 13:15:00,27.71,27.71,27.65,27.65,9500.0,17.847,17.847,17.8083,17.8083,9500.0
2009-09-24 13:20:00,27.64,27.7,27.63,27.7,10400.0,17.8019,17.8405,17.7955,17.8405,10400.0
2009-09-24 13:25:00,27.69,27.71,27.68,27.71,33700.0,17.8341,17.847,17.8277,17.847,33700.0
2009-09-24 13:30:00,27.71,27.71,27.69,27.7,94900.0,17.847,17.847,17.8341,17.8405,94900.0
2009-09-24 13:35:00,27.7,27.72,27.69,27.7,36800.0,17.8405,17.8534,17.8341,17.8405,36800.0
2009-09-24 13:40:00,27.7,27.71,27.6,27.6,54400.0,17.8405,17.847,17.7761,17.7761,54400.0
2009-09-24 13:45:00,27.6,27.65,27.6,27.65,10100.0,17.7761,17.8083,17.7761,17.8083,10100.0
2009-09-24 13:50:00,27.64,27.65,27.6,27.6,7600.0,17.8019,17.8083,17.7761,17.7761,7600.0
2009-09-24 13:55:00,27.6,27.63,27.6,27.62,10800.0,17.7761,17.7955,17.7761,17.789,10800.0
2009-09-24 14:00:00,27.61,27.64,27.58,27.64,17300.0,17.7826,17.8019,17.7633,17.8019,17300.0
2009-09-24 14:05:00,27.63,27.65,27.6,27.65,41300.0,17.7955,17.8083,17.7761,17.8083,41300.0
2009-09-24 14:10:00,27.66,27.74,27.65,27.69,160200.0,17.8148,17.8663,17.8083,17.8341,160200.0
2009-09-24 14:15:00,27.69,27.7,27.66,27.7,26200.0,17.8341,17.8405,17.8148,17.8405,26200.0
2009-09-24 14:20:00,27.69,27.69,27.62,27.63,32700.0,17.8341,17.8341,17.789,17.7955,32700.0
2009-09-24 14:25:00,27.63,27.72,27.63,27.71,18200.0,17.7955,17.8534,17.7955,17.847,18200.0
2009-09-24 14:30:00,27.72,27.72,27.65,27.66,42700.0,17.8534,17.8534,17.8083,17.8148,42700.0
2009-09-24 14:35:00,27.65,27.69,27.65,27.69,8300.0,17.8083,17.8341,17.8083,17.8341,8300.0
2009-09-24 14:40:00,27.69,27.7,27.65,27.68,14300.0,17.8341,17.8405,17.8083,17.8277,14300.0
2009-09-24 14:45:00,27.67,27.68,27.64,27.67,22700.0,17.8212,17.8277,17.8019,17.8212,22700.0
2009-09-24 14:50:00,27.67,27.72,27.67,27.7,24300.0,17.8212,17.8534,17.8212,17.8405,24300.0
2009-09-24 14:55:00,27.7,27.81,27.7,27.8,53700.0,17.8405,17.9114,17.8405,17.9049,53700.0
2009-09-24 15:00:00,27.81,27.86,27.8,27.82,121000.0,17.9114,17.9436,17.9049,17.9178,121000.0
2009-09-24 15:05:00,27.81,27.86,27.79,27.84,105900.0,17.9114,17.9436,17.8985,17.9307,105900.0
2009-09-24 15:10:00,27.84,27.92,27.82,27.9,40600.0,17.9307,17.9822,17.9178,17.9694,40600.0
2009-09-24 15:15:00,27.9,27.9,27.85,27.85,33400.0,17.9694,17.9694,17.9371,17.9371,33400.0
2009-09-24 15:20:00,27.86,27.91,27.84,27.86,71300.0,17.9436,17.9758,17.9307,17.9436,71300.0
2009-09-24 15:25:00,27.86,27.86,27.82,27.82,29800.0,17.9436,17.9436,17.9178,17.9178,29800.0
2009-09-24 15:30:00,27.83,27.86,27.79,27.8,47400.0,17.9243,17.9436,17.8985,17.9049,47400.0
2009-09-24 15:35:00,27.8,27.83,27.78,27.79,37600.0,17.9049,17.9243,17.8921,17.8985,37600.0
2009-09-24 15:40:00,27.78,27.85,27.78,27.84,52500.0,17.8921,17.9371,17.8921,17.9307,52500.0
2009-09-24 15:45:00,27.83,27.88,27.83,27.86,104200.0,17.9243,17.9565,17.9243,17.9436,104200.0
2009-09-24 15:50:00,27.86,27.88,27.82,27.83,80600.0,17.9436,17.9565,17.9178,17.9243,80600.0
2009-09-24 15:55:00,27.83,27.85,27.81,27.82,109600.0,17.9243,17.9371,17.9114,17.9178,109600.0
2009-09-25 09:30:00,27.77,27.83,27.76,27.8,47100.0,17.8856,17.9243,17.8792,17.9049,47100.0
2009-09-25 09:35:00,27.78,27.78,27.54,27.55,36900.0,17.8921,17.8921,17.7375,17.7439,36900.0
2009-09-25 09:40:00,27.55,27.66,27.52,27.66,40900.0,17.7439,17.8148,17.7246,17.8148,40900.0
2009-09-25 09:45:00,27.66,27.76,27.66,27.72,29200.0,17.8148,17.8792,17.8148,17.8534,29200.0
2009-09-25 09:50:00,27.72,27.73,27.62,27.63,44700.0,17.8534,17.8599,17.789,17.7955,44700.0
2009-09-25 09:55:00,27.64,27.75,27.6,27.64,48000.0,17.8019,17.8727,17.7761,17.8019,48000.0
2009-09-25 10:00:00,27.64,27.66,27.5,27.64,50400.0,17.8019,17.8148,17.7117,17.8019,50400.0
2009-09-25 10:05:00,27.63,27.7,27.59,27.7,27200.0,17.7955,17.8405,17.7697,17.8405,27200.0
2009-09-25 10:10:00,27.7,27.72,27.6,27.62,40400.0,17.8405,17.8534,17.7761,17.789,40400.0
2009-09-25 10:15:00,27.63,27.72,27.63,27.67,22700.0,17.7955,17.8534,17.7955,17.8212,22700.0
2009-09-25 10:20:00,27.69,27.8,27.67,27.69,35200.0,17.8341,17.9049,17.8212,17.8341,35200.0
2009-09-25 10:25:00,27.7,27.78,27.7,27.78,16900.0,17.8405,17.8921,17.8405,17.8921,16900.0
2009-09-25 10:30:00,27.78,27.84,27.77,27.82,28300.0,17.8921,17.9307,17.8856,17.9178,28300.0
2009-09-25 10:35:00,27.83,27.83,27.71,27.72,36300.0,17.9243,17.9243,17.847,17.8534,36300.0
2009-09-25 10:40:00,27.72,27.74,27.68,27.74,74500.0,17.8534,17.8663,17.8277,17.8663,74500.0
2009-09-25 10:45:00,27.74,27.83,27.73,27.79,51200.0,17.8663,17.9243,17.8599,17.8985,51200.0
2009-09-25 10:50:00,27.79,27.82,27.72,27.75,70400.0,17.8985,17.9178,17.8534,17.8727,70400.0
2009-09-25 10:55:00,27.75,27.78,27.71,27.74,25700.0,17.8727,17.8921,17.847,17.8663,25700.0
2009-09-25 11:00:00,27.74,27.75,27.7,27.71,25000.0,17.8663,17.8727,17.8405,17.847,25000.0
2009-09-25 11:05:00,27.72,27.76,27.71,27.75,19400.0,17.8534,17.8792,17.847,17.8727,19400.0
2009-09-25 11:10:00,27.75,27.75,27.65,27.75,26100.0,17.8727,17.8727,17.8083,17.8727,26100.0
2009-09-25 11:15:00,27.75,27.77,27.71,27.71,30800.0,17.8727,17.8856,17.847,17.847,30800.0
2009-09-25 11:20:00,27.71,27.73,27.68,27.72,25300.0,17.847,17.8599,17.8277,17.8534,25300.0
2009-09-25 11:25:00,27.73,27.77,27.7,27.75,51900.0,17.8599,17.8856,17.8405,17.8727,51900.0
2009-09-25 11:30:00,27.75,27.78,27.74,27.75,22300.0,17.8727,17.8921,17.8663,17.8727,22300.0
2009-09-25 11:35:00,27.75,27.81,27.75,27.8,38700.0,17.8727,17.9114,17.8727,17.9049,38700.0
2009-09-25 11:40:00,27.8,27.82,27.78,27.8,27600.0,17.9049,17.9178,17.8921,17.9049,27600.0
2009-09-25 11:45:00,27.79,27.8,27.75,27.79,26800.0,17.8985,17.9049,17.8727,17.8985,26800.0
2009-09-25 11:50:00,27.79,27.79,27.76,27.76,19800.0,17.8985,17.8985,17.8792,17.8792,19800.0
2009-09-25 11:55:00,27.77,27.77,27.69,27.69,64900.0,17.8856,17.8856,17.8341,17.8341,64900.0
2009-09-25 12:00:00,27.67,27.7,27.64,27.69,74500.0,17.8212,17.8405,17.8019,17.8341,74500.0
2009-09-25 12:05:00,27.7,27.71,27.66,27.67,17700.0,17.8405,17.847,17.8148,17.8212,17700.0
2009-09-25 12:10:00,27.67,27.67,27.6,27.61,22900.0,17.8212,17.8212,17.7761,17.7826,22900.0
2009-09-25 12:15:00,27.61,27.61,27.51,27.57,45300.0,17.7826,17.7826,17.7182,17.7568,45300.0
2009-09-25 12:20:00,27.57,27.57,27.51,27.52,61000.0,17.7568,17.7568,17.7182,17.7246,61000.0
2009-09-25 12:25:00,27.52,27.57,27.52,27.56,35500.0,17.7246,17.7568,17.7246,17.7504,35500.0
2009-09-25 12:30:00,27.57,27.57,27.52,27.52,23300.0,17.7568,17.7568,17.7246,17.7246,23300.0
2009-09-25 12:35:00,27.53,27.59,27.52,27.57,22000.0,17.731,17.7697,17.7246,17.7568,22000.0
2009-09-25 12:40:00,27.57,27.58,27.54,27.58,33800.0,17.7568,17.7633,17.7375,17.7633,33800.0
2009-09-25 12:45:00,27.58,27.59,27.57,27.57,5900.0,17.7633,17.7697,17.7568,17.7568,5900.0
2009-09-25 12:50:00,27.58,27.61,27.57,27.6,24700.0,17.7633,17.7826,17.7568,17.7761,24700.0
2009-09-25 12:55:00,27.59,27.6,27.59,27.6,10300.0,17.7697,17.7761,17.7697,17.7761,10300.0
2009-09-25 13:00:00,27.6,27.61,27.59,27.6,65400.0,17.7761,17.7826,17.7697,17.7761,65400.0
2009-09-25 13:05:00,27.6,27.6,27.59,27.6,25400.0,17.7761,17.7761,17.7697,17.7761,25400.0
2009-09-25 13:10:00,27.6,27.61,27.55,27.57,39500.0,17.7761,17.7826,17.7439,17.7568,39500.0
2009-09-25 13:15:00,27.57,27.57,27.53,27.54,12900.0,17.7568,17.7568,17.731,17.7375,12900.0
2009-09-25 13:20:00,27.53,27.54,27.5,27.52,25900.0,17.731,17.7375,17.7117,17.7246,25900.0
2009-09-25 13:25:00,27.52,27.55,27.51,27.55,80100.0,17.7246,17.7439,17.7182,17.7439,80100.0
2009-09-25 13:30:00,27.55,27.55,27.52,27.52,42700.0,17.7439,17.7439,17.7246,17.7246,42700.0
2009-09-25 13:35:00,27.51,27.52,27.48,27.49,29300.0,17.7182,17.7246,17.6988,17.7053,29300.0
2009-09-25 13:40:00,27.49,27.51,27.49,27.51,17500.0,17.7053,17.7182,17.7053,17.7182,17500.0
2009-09-25 13:45:00,27.51,27.51,27.49,27.51,22300.0,17.7182,17.7182,17.7053,17.7182,22300.0
2009-09-25 13:50:00,27.51,27.51,27.5,27.5,29200.0,17.7182,17.7182,17.7117,17.7117,29200.0
2009-09-25 13:55:00,27.51,27.53,27.49,27.53,65100.0,17.7182,17.731,17.7053,17.731,65100.0
2009-09-25 14:00:00,27.53,27.57,27.52,27.52,69700.0,17.731,17.7568,17.7246,17.7246,69700.0
2009-09-25 14:05:00,27.51,27.54,27.5,27.52,41600.0,17.7182,17.7375,17.7117,17.7246,41600.0
2009-09-25 14:10:00,27.51,27.53,27.5,27.51,39600.0,17.7182,17.731,17.7117,17.7182,39600.0
2009-09-25 14:15:00,27.51,27.51,27.5,27.5,9900.0,17.7182,17.7182,17.7117,17.7117,9900.0
2009-09-25 14:20:00,27.5,27.54,27.5,27.52,29700.0,17.7117,17.7375,17.7117,17.7246,29700.0
2009-09-25 14:25:00,27.51,27.53,27.5,27.52,19100.0,17.7182,17.731,17.7117,17.7246,19100.0
2009-09-25 14:30:00,27.51,27.52,27.5,27.51,22500.0,17.7182,17.7246,17.7117,17.7182,22500.0
2009-09-25 14:35:00,27.5,27.52,27.5,27.51,51300.0,17.7117,17.7246,17.7117,17.7182,51300.0
2009-09-25 14:40:00,27.51,27.51,27.49,27.51,46100.0,17.7182,17.7182,17.7053,17.7182,46100.0
2009-09-25 14:45:00,27.51,27.55,27.51,27.54,102800.0,17.7182,17.7439,17.7182,17.7375,102800.0
2009-09-25 14:50:00,27.54,27.6,27.53,27.59,67800.0,17.7375,17.7761,17.731,17.7697,67800.0
2009-09-25 14:55:00,27.58,27.59,27.56,27.57,132200.0,17.7633,17.7697,17.7504,17.7568,132200.0
2009-09-25 15:00:00,27.56,27.58,27.55,27.57,73600.0,17.7504,17.7633,17.7439,17.7568,73600.0
2009-09-25 15:05:00,27.58,27.58,27.56,27.56,53900.0,17.7633,17.7633,17.7504,17.7504,53900.0
2009-09-25 15:10:00,27.55,27.57,27.55,27.57,26700.0,17.7439,17.7568,17.7439,17.7568,26700.0
2009-09-25 15:15:00,27.56,27.57,27.55,27.57,56400.0,17.7504,17.7568,17.7439,17.7568,56400.0
2009-09-25 15:20:00,27.57,27.61,27.56,27.6,52500.0,17.7568,17.7826,17.7504,17.7761,52500.0
2009-09-25 15:25:00,27.59,27.65,27.59,27.65,42200.0,17.7697,17.8083,17.7697,17.8083,42200.0
2009-09-25 15:30:00,27.65,27.65,27.6,27.61,68900.0,17.8083,17.8083,17.7761,17.7826,68900.0
2009-09-25 15:35:00,27.6,27.61,27.55,27.56,85700.0,17.7761,17.7826,17.7439,17.7504,85700.0
2009-09-25 15:40:00,27.56,27.57,27.54,27.55,122800.0,17.7504,17.7568,17.7375,17.7439,122800.0
2009-09-25 15:45:00,27.54,27.55,27.52,27.53,109300.0,17.7375,17.7439,17.7246,17.731,109300.0
2009-09-25 15:50:00,27.52,27.6,27.52,27.59,119600.0,17.7246,17.7761,17.7246,17.7697,119600.0
2009-09-25 15:55:00,27.59,27.6,27.55,27.57,177400.0,17.7697,17.7761,17.7439,17.7568,177400.0
2009-09-28 09:30:00,27.69,27.87,27.54,27.6,38000.0,17.8341,17.95,17.7375,17.7761,38000.0
2009-09-28 09:35:00,27.6,27.66,27.49,27.5,77400.0,17.7761,17.8148,17.7053,17.7117,77400.0
2009-09-28 09:40:00,27.5,27.65,27.49,27.65,79800.0,17.7117,17.8083,17.7053,17.8083,79800.0
2009-09-28 09:45:00,27.65,27.77,27.64,27.75,30700.0,17.8083,17.8856,17.8019,17.8727,30700.0
2009-09-28 09:50:00,27.75,27.82,27.7,27.8,65200.0,17.8727,17.9178,17.8405,17.9049,65200.0
2009-09-28 09:55:00,27.81,27.81,27.72,27.75,37400.0,17.9114,17.9114,17.8534,17.8727,37400.0
2009-09-28 10:00:00,27.75,27.8,27.74,27.8,72600.0,17.8727,17.9049,17.8663,17.9049,72600.0
2009-09-28 10:05:00,27.8,27.94,27.8,27.92,77900.0,17.9049,17.9951,17.9049,17.9822,77900.0
2009-09-28 10:10:00,27.92,27.92,27.9,27.91,15200.0,17.9822,17.9822,17.9694,17.9758,15200.0
2009-09-28 10:15:00,27.92,27.92,27.87,27.88,20600.0,17.9822,17.9822,17.95,17.9565,20600.0
2009-09-28 10:20:00,27.88,27.94,27.86,27.93,27900.0,17.9565,17.9951,17.9436,17.9887,27900.0
2009-09-28 10:25:00,27.93,27.97,27.92,27.97,12900.0,17.9887,18.0144,17.9822,18.0144,12900.0
2009-09-28 10:30:00,27.98,28.05,27.98,28.02,26800.0,18.0209,18.066,18.0209,18.0466,26800.0
2009-09-28 10:35:00,28.01,28.02,28.0,28.0,30900.0,18.0402,18.0466,18.0338,18.0338,30900.0
2009-09-28 10:40:00,28.0,28.01,27.98,28.0,42300.0,18.0338,18.0402,18.0209,18.0338,42300.0
2009-09-28 10:45:00,28.0,28.0,27.95,27.97,21400.0,18.0338,18.0338,18.0016,18.0144,21400.0
2009-09-28 10:50:00,27.97,28.0,27.97,27.97,12000.0,18.0144,18.0338,18.0144,18.0144,12000.0
2009-09-28 10:55:00,27.97,27.99,27.94,27.94,25000.0,18.0144,18.0273,17.9951,17.9951,25000.0
2009-09-28 11:00:00,27.94,27.95,27.91,27.93,32400.0,17.9951,18.0016,17.9758,17.9887,32400.0
2009-09-28 11:05:00,27.94,27.95,27.93,27.95,19900.0,17.9951,18.0016,17.9887,18.0016,19900.0
2009-09-28 11:10:00,27.95,27.95,27.91,27.92,19300.0,18.0016,18.0016,17.9758,17.9822,19300.0
2009-09-28 11:15:00,27.92,27.92,27.88,27.89,29100.0,17.9822,17.9822,17.9565,17.9629,29100.0
2009-09-28 11:20:00,27.89,27.91,27.88,27.9,29600.0,17.9629,17.9758,17.9565,17.9694,29600.0
2009-09-28 11:25:00,27.9,27.91,27.88,27.88,19300.0,17.9694,17.9758,17.9565,17.9565,19300.0
2009-09-28 11:30:00,27.89,27.94,27.89,27.91,31000.0,17.9629,17.9951,17.9629,17.9758,31000.0
2009-09-28 11:35:00,27.91,27.92,27.9,27.92,18900.0,17.9758,17.9822,17.9694,17.9822,18900.0
2009-09-28 11:40:00,27.91,27.95,27.91,27.92,23000.0,17.9758,18.0016,17.9758,17.9822,23000.0
2009-09-28 11:45:00,27.92,27.95,27.91,27.94,32300.0,17.9822,18.0016,17.9758,17.9951,32300.0
2009-09-28 11:50:00,27.94,28.01,27.94,28.01,26800.0,17.9951,18.0402,17.9951,18.0402,26800.0
2009-09-28 11:55:00,28.01,28.03,27.99,28.0,33100.0,18.0402,18.0531,18.0273,18.0338,33100.0
2009-09-28 12:00:00,28.0,28.04,27.99,28.03,16600.0,18.0338,18.0595,18.0273,18.0531,16600.0
2009-09-28 12:05:00,28.03,28.1,28.03,28.06,11700.0,18.0531,18.0982,18.0531,18.0724,11700.0
2009-09-28 12:10:00,28.06,28.07,28.05,28.07,11400.0,18.0724,18.0788,18.066,18.0788,11400.0
2009-09-28 12:15:00,28.07,28.07,28.06,28.07,2700.0,18.0788,18.0788,18.0724,18.0788,2700.0
2009-09-28 12:20:00,28.07,28.07,28.05,28.05,12100.0,18.0788,18.0788,18.066,18.066,12100.0
2009-09-28 12:25:00,28.05,28.08,28.05,28.08,14300.0,18.066,18.0853,18.066,18.0853,14300.0
2009-09-28 12:30:00,28.08,28.08,28.07,28.08,5600.0,18.0853,18.0853,18.0788,18.0853,5600.0
2009-09-28 12:35:00,28.07,28.08,28.07,28.07,6700.0,18.0788,18.0853,18.0788,18.0788,6700.0
2009-09-28 12:40:00,28.08,28.1,28.07,28.09,14500.0,18.0853,18.0982,18.0788,18.0917,14500.0
2009-09-28 12:45:00,28.09,28.1,28.08,28.09,16000.0,18.0917,18.0982,18.0853,18.0917,16000.0
2009-09-28 12:50:00,28.09,28.11,28.09,28.11,16000.0,18.0917,18.1046,18.0917,18.1046,16000.0
2009-09-28 12:55:00,28.11,28.12,28.08,28.08,22000.0,18.1046,18.111,18.0853,18.0853,22000.0
2009-09-28 13:00:00,28.09,28.12,28.08,28.11,15000.0,18.0917,18.111,18.0853,18.1046,15000.0
2009-09-28 13:05:00,28.12,28.12,28.09,28.12,15900.0,18.111,18.111,18.0917,18.111,15900.0
2009-09-28 13:10:00,28.12,28.13,28.12,28.13,5500.0,18.111,18.1175,18.111,18.1175,5500.0
2009-09-28 13:15:00,28.12,28.13,28.11,28.11,14100.0,18.111,18.1175,18.1046,18.1046,14100.0
2009-09-28 13:20:00,28.11,28.12,28.09,28.1,7900.0,18.1046,18.111,18.0917,18.0982,7900.0
2009-09-28 13:25:00,28.1,28.13,28.1,28.13,5200.0,18.0982,18.1175,18.0982,18.1175,5200.0
2009-09-28 13:30:00,28.13,28.2,28.13,28.16,41900.0,18.1175,18.1626,18.1175,18.1368,41900.0
2009-09-28 13:35:00,28.16,28.2,28.15,28.19,18800.0,18.1368,18.1626,18.1304,18.1561,18800.0
2009-09-28 13:40:00,28.2,28.23,28.19,28.23,11900.0,18.1626,18.1819,18.1561,18.1819,11900.0
2009-09-28 13:45:00,28.22,28.23,28.17,28.17,35800.0,18.1755,18.1819,18.1432,18.1432,35800.0
2009-09-28 13:50:00,28.17,28.18,28.12,28.12,11400.0,18.1432,18.1497,18.111,18.111,11400.0
2009-09-28 13:55:00,28.13,28.13,28.1,28.11,3500.0,18.1175,18.1175,18.0982,18.1046,3500.0
2009-09-28 14:00:00,28.11,28.11,28.07,28.07,16800.0,18.1046,18.1046,18.0788,18.0788,16800.0
2009-09-28 14:05:00,28.08,28.08,28.03,28.04,13500.0,18.0853,18.0853,18.0531,18.0595,13500.0
2009-09-28 14:10:00,28.03,28.04,28.02,28.02,7300.0,18.0531,18.0595,18.0466,18.0466,7300.0
2009-09-28 14:15:00,28.03,28.03,28.02,28.02,13300.0,18.0531,18.0531,18.0466,18.0466,13300.0
2009-09-28 14:20:00,28.03,28.03,28.02,28.03,5700.0,18.0531,18.0531,18.0466,18.0531,5700.0
2009-09-28 14:25:00,28.03,28.05,28.02,28.03,21100.0,18.0531,18.066,18.0466,18.0531,21100.0
2009-09-28 14:30:00,28.04,28.04,28.01,28.01,37500.0,18.0595,18.0595,18.0402,18.0402,37500.0
2009-09-28 14:35:00,28.01,28.03,28.01,28.01,9500.0,18.0402,18.0531,18.0402,18.0402,9500.0
2009-09-28 14:40:00,28.02,28.03,27.99,27.99,17800.0,18.0466,18.0531,18.0273,18.0273,17800.0
2009-09-28 14:45:00,28.0,28.0,27.96,27.98,19700.0,18.0338,18.0338,18.008,18.0209,19700.0
2009-09-28 14:50:00,27.98,28.01,27.97,28.0,17100.0,18.0209,18.0402,18.0144,18.0338,17100.0
2009-09-28 14:55:00,28.0,28.01,27.96,27.96,10800.0,18.0338,18.0402,18.008,18.008,10800.0
2009-09-28 15:00:00,27.96,27.96,27.92,27.93,21600.0,18.008,18.008,17.9822,17.9887,21600.0
2009-09-28 15:05:00,27.92,27.94,27.92,27.93,19000.0,17.9822,17.9951,17.9822,17.9887,19000.0
2009-09-28 15:10:00,27.93,27.94,27.91,27.91,23400.0,17.9887,17.9951,17.9758,17.9758,23400.0
2009-09-28 15:15:00,27.91,27.93,27.89,27.92,27300.0,17.9758,17.9887,17.9629,17.9822,27300.0
2009-09-28 15:20:00,27.91,27.95,27.91,27.93,33400.0,17.9758,18.0016,17.9758,17.9887,33400.0
2009-09-28 15:25:00,27.93,27.93,27.92,27.92,16500.0,17.9887,17.9887,17.9822,17.9822,16500.0
2009-09-28 15:30:00,27.92,27.93,27.9,27.92,32100.0,17.9822,17.9887,17.9694,17.9822,32100.0
2009-09-28 15:35:00,27.93,27.93,27.92,27.92,31200.0,17.9887,17.9887,17.9822,17.9822,31200.0
2009-09-28 15:40:00,27.92,27.93,27.89,27.91,31100.0,17.9822,17.9887,17.9629,17.9758,31100.0
2009-09-28 15:45:00,27.9,27.9,27.84,27.84,34400.0,17.9694,17.9694,17.9307,17.9307,34400.0
2009-09-28 15:50:00,27.84,27.86,27.84,27.86,53400.0,17.9307,17.9436,17.9307,17.9436,53400.0
2009-09-28 15:55:00,27.86,27.87,27.83,27.87,131700.0,17.9436,17.95,17.9243,17.95,131700.0
2009-09-29 09:30:00,27.8,27.92,27.8,27.9,36000.0,17.9049,17.9822,17.9049,17.9694,36000.0
2009-09-29 09:35:00,27.88,28.04,27.87,28.0,26400.0,17.9565,18.0595,17.95,18.0338,26400.0
2009-09-29 09:40:00,28.01,28.07,27.98,28.0,11000.0,18.0402,18.0788,18.0209,18.0338,11000.0
2009-09-29 09:45:00,27.99,27.99,27.93,27.93,9000.0,18.0273,18.0273,17.9887,17.9887,9000.0
2009-09-29 09:50:00,27.93,27.99,27.88,27.91,23600.0,17.9887,18.0273,17.9565,17.9758,23600.0
2009-09-29 09:55:00,27.9,28.09,27.9,28.01,36300.0,17.9694,18.0917,17.9694,18.0402,36300.0
2009-09-29 10:00:00,28.0,28.0,27.7,27.79,44600.0,18.0338,18.0338,17.8405,17.8985,44600.0
2009-09-29 10:05:00,27.79,27.81,27.73,27.77,24800.0,17.8985,17.9114,17.8599,17.8856,24800.0
2009-09-29 10:10:00,27.77,27.84,27.74,27.83,18700.0,17.8856,17.9307,17.8663,17.9243,18700.0
2009-09-29 10:15:00,27.82,27.84,27.77,27.77,14200.0,17.9178,17.9307,17.8856,17.8856,14200.0
2009-09-29 10:20:00,27.77,27.77,27.74,27.76,12500.0,17.8856,17.8856,17.8663,17.8792,12500.0
2009-09-29 10:25:00,27.75,27.82,27.75,27.82,13500.0,17.8727,17.9178,17.8727,17.9178,13500.0
2009-09-29 10:30:00,27.83,27.83,27.8,27.82,9600.0,17.9243,17.9243,17.9049,17.9178,9600.0
2009-09-29 10:35:00,27.82,27.86,27.78,27.83,14400.0,17.9178,17.9436,17.8921,17.9243,14400.0
2009-09-29 10:40:00,27.83,27.88,27.78,27.79,30200.0,17.9243,17.9565,17.8921,17.8985,30200.0
2009-09-29 10:45:00,27.8,27.81,27.78,27.81,13900.0,17.9049,17.9114,17.8921,17.9114,13900.0
2009-09-29 10:50:00,27.81,27.83,27.73,27.75,12100.0,17.9114,17.9243,17.8599,17.8727,12100.0
2009-09-29 10:55:00,27.74,27.77,27.73,27.75,23500.0,17.8663,17.8856,17.8599,17.8727,23500.0
2009-09-29 11:00:00,27.75,27.79,27.73,27.78,61400.0,17.8727,17.8985,17.8599,17.8921,61400.0
2009-09-29 11:05:00,27.79,27.84,27.78,27.84,19100.0,17.8985,17.9307,17.8921,17.9307,19100.0
2009-09-29 11:10:00,27.84,27.86,27.82,27.83,22500.0,17.9307,17.9436,17.9178,17.9243,22500.0
2009-09-29 11:15:00,27.83,27.87,27.83,27.85,30300.0,17.9243,17.95,17.9243,17.9371,30300.0
2009-09-29 11:20:00,27.85,27.85,27.79,27.8,9700.0,17.9371,17.9371,17.8985,17.9049,9700.0
2009-09-29 11:25:00,27.81,27.88,27.81,27.85,29900.0,17.9114,17.9565,17.9114,17.9371,29900.0
2009-09-29 11:30:00,27.86,27.87,27.84,27.85,30000.0,17.9436,17.95,17.9307,17.9371,30000.0
2009-09-29 11:35:00,27.84,27.86,27.84,27.85,28800.0,17.9307,17.9436,17.9307,17.9371,28800.0
2009-09-29 11:40:00,27.85,27.88,27.83,27.87,58400.0,17.9371,17.9565,17.9243,17.95,58400.0
2009-09-29 11:45:00,27.88,27.88,27.83,27.87,76200.0,17.9565,17.9565,17.9243,17.95,76200.0
2009-09-29 11:50:00,27.87,27.87,27.84,27.86,18600.0,17.95,17.95,17.9307,17.9436,18600.0
2009-09-29 11:55:00,27.86,27.88,27.86,27.86,25500.0,17.9436,17.9565,17.9436,17.9436,25500.0
2009-09-29 12:00:00,27.86,27.88,27.84,27.87,38900.0,17.9436,17.9565,17.9307,17.95,38900.0
2009-09-29 12:05:00,27.88,27.89,27.87,27.89,17300.0,17.9565,17.9629,17.95,17.9629,17300.0
2009-09-29 12:10:00,27.89,27.93,27.87,27.93,43900.0,17.9629,17.9887,17.95,17.9887,43900.0
2009-09-29 12:15:00,27.93,27.93,27.9,27.9,18300.0,17.9887,17.9887,17.9694,17.9694,18300.0
2009-09-29 12:20:00,27.9,27.91,27.86,27.86,54900.0,17.9694,17.9758,17.9436,17.9436,54900.0
2009-09-29 12:25:00,27.86,27.91,27.84,27.87,65300.0,17.9436,17.9758,17.9307,17.95,65300.0
2009-09-29 12:30:00,27.89,27.95,27.88,27.93,171200.0,17.9629,18.0016,17.9565,17.9887,171200.0
2009-09-29 12:35:00,27.92,27.93,27.9,27.91,11000.0,17.9822,17.9887,17.9694,17.9758,11000.0
2009-09-29 12:40:00,27.91,27.91,27.9,27.9,7400.0,17.9758,17.9758,17.9694,17.9694,7400.0
2009-09-29 12:45:00,27.9,27.92,27.9,27.91,12400.0,17.9694,17.9822,17.9694,17.9758,12400.0
2009-09-29 12:50:00,27.9,27.96,27.9,27.95,24700.0,17.9694,18.008,17.9694,18.0016,24700.0
2009-09-29 12:55:00,27.95,28.01,27.95,28.0,55500.0,18.0016,18.0402,18.0016,18.0338,55500.0
2009-09-29 13:00:00,28.01,28.11,28.0,28.11,55000.0,18.0402,18.1046,18.0338,18.1046,55000.0
2009-09-29 13:05:00,28.1,28.13,28.05,28.06,36200.0,18.0982,18.1175,18.066,18.0724,36200.0
2009-09-29 13:10:00,28.05,28.05,28.01,28.02,15100.0,18.066,18.066,18.0402,18.0466,15100.0
2009-09-29 13:15:00,28.02,28.03,27.97,27.98,7500.0,18.0466,18.0531,18.0144,18.0209,7500.0
2009-09-29 13:20:00,27.98,28.01,27.96,28.01,13100.0,18.0209,18.0402,18.008,18.0402,13100.0
2009-09-29 13:25:00,28.01,28.01,27.99,27.99,7900.0,18.0402,18.0402,18.0273,18.0273,7900.0
2009-09-29 13:30:00,27.99,27.99,27.97,27.98,5300.0,18.0273,18.0273,18.0144,18.0209,5300.0
2009-09-29 13:35:00,27.98,27.99,27.96,27.96,26300.0,18.0209,18.0273,18.008,18.008,26300.0
2009-09-29 13:40:00,27.96,27.96,27.93,27.95,10800.0,18.008,18.008,17.9887,18.0016,10800.0
2009-09-29 13:45:00,27.95,27.96,27.92,27.93,13000.0,18.0016,18.008,17.9822,17.9887,13000.0
2009-09-29 13:50:00,27.92,27.96,27.92,27.95,12400.0,17.9822,18.008,17.9822,18.0016,12400.0
2009-09-29 13:55:00,27.96,27.96,27.91,27.95,99600.0,18.008,18.008,17.9758,18.0016,99600.0
2009-09-29 14:00:00,27.95,27.95,27.92,27.92,69000.0,18.0016,18.0016,17.9822,17.9822,69000.0
2009-09-29 14:05:00,27.92,27.94,27.89,27.9,33300.0,17.9822,17.9951,17.9629,17.9694,33300.0
2009-09-29 14:10:00,27.9,27.92,27.89,27.92,11400.0,17.9694,17.9822,17.9629,17.9822,11400.0
2009-09-29 14:15:00,27.92,27.92,27.9,27.92,38900.0,17.9822,17.9822,17.9694,17.9822,38900.0
2009-09-29 14:20:00,27.92,27.93,27.9,27.91,25600.0,17.9822,17.9887,17.9694,17.9758,25600.0
2009-09-29 14:25:00,27.91,27.92,27.91,27.92,21100.0,17.9758,17.9822,17.9758,17.9822,21100.0
2009-09-29 14:30:00,27.92,27.92,27.89,27.89,44700.0,17.9822,17.9822,17.9629,17.9629,44700.0
2009-09-29 14:35:00,27.89,27.92,27.89,27.91,8700.0,17.9629,17.9822,17.9629,17.9758,8700.0
2009-09-29 14:40:00,27.91,27.92,27.9,27.92,13700.0,17.9758,17.9822,17.9694,17.9822,13700.0
2009-09-29 14:45:00,27.91,27.92,27.91,27.92,4700.0,17.9758,17.9822,17.9758,17.9822,4700.0
2009-09-29 14:50:00,27.91,27.93,27.91,27.92,31700.0,17.9758,17.9887,17.9758,17.9822,31700.0
2009-09-29 14:55:00,27.92,27.94,27.9,27.9,27400.0,17.9822,17.9951,17.9694,17.9694,27400.0
2009-09-29 15:00:00,27.91,27.93,27.89,27.91,45400.0,17.9758,17.9887,17.9629,17.9758,45400.0
2009-09-29 15:05:00,27.91,27.93,27.9,27.91,14600.0,17.9758,17.9887,17.9694,17.9758,14600.0
2009-09-29 15:10:00,27.91,27.91,27.9,27.91,6000.0,17.9758,17.9758,17.9694,17.9758,6000.0
2009-09-29 15:15:00,27.91,27.91,27.9,27.9,13500.0,17.9758,17.9758,17.9694,17.9694,13500.0
2009-09-29 15:20:00,27.91,27.93,27.9,27.9,38400.0,17.9758,17.9887,17.9694,17.9694,38400.0
2009-09-29 15:25:00,27.91,27.91,27.89,27.9,57400.0,17.9758,17.9758,17.9629,17.9694,57400.0
2009-09-29 15:30:00,27.9,27.92,27.89,27.92,70800.0,17.9694,17.9822,17.9629,17.9822,70800.0
2009-09-29 15:35:00,27.92,27.93,27.9,27.92,44100.0,17.9822,17.9887,17.9694,17.9822,44100.0
2009-09-29 15:40:00,27.92,27.92,27.9,27.92,53400.0,17.9822,17.9822,17.9694,17.9822,53400.0
2009-09-29 15:45:00,27.92,27.92,27.9,27.91,107200.0,17.9822,17.9822,17.9694,17.9758,107200.0
2009-09-29 15:50:00,27.91,27.92,27.9,27.9,93900.0,17.9758,17.9822,17.9694,17.9694,93900.0
2009-09-29 15:55:00,27.9,27.92,27.9,27.9,133900.0,17.9694,17.9822,17.9694,17.9694,133900.0
2009-09-30 09:30:00,28.0,28.07,27.93,27.98,29000.0,18.0338,18.0788,17.9887,18.0209,29000.0
2009-09-30 09:35:00,27.98,28.05,27.94,27.98,12900.0,18.0209,18.066,17.9951,18.0209,12900.0
2009-09-30 09:40:00,27.96,27.96,27.75,27.75,16800.0,18.008,18.008,17.8727,17.8727,16800.0
2009-09-30 09:45:00,27.76,27.76,27.6,27.6,26900.0,17.8792,17.8792,17.7761,17.7761,26900.0
2009-09-30 09:50:00,27.61,27.64,27.57,27.64,29200.0,17.7826,17.8019,17.7568,17.8019,29200.0
2009-09-30 09:55:00,27.63,27.64,27.51,27.6,75300.0,17.7955,17.8019,17.7182,17.7761,75300.0
2009-09-30 10:00:00,27.59,27.62,27.58,27.61,46700.0,17.7697,17.789,17.7633,17.7826,46700.0
2009-09-30 10:05:00,27.61,27.63,27.57,27.59,28500.0,17.7826,17.7955,17.7568,17.7697,28500.0
2009-09-30 10:10:00,27.61,27.65,27.6,27.65,21200.0,17.7826,17.8083,17.7761,17.8083,21200.0
2009-09-30 10:15:00,27.64,27.69,27.64,27.68,37900.0,17.8019,17.8341,17.8019,17.8277,37900.0
2009-09-30 10:20:00,27.67,27.69,27.65,27.67,36400.0,17.8212,17.8341,17.8083,17.8212,36400.0
2009-09-30 10:25:00,27.68,27.72,27.64,27.7,17400.0,17.8277,17.8534,17.8019,17.8405,17400.0
2009-09-30 10:30:00,27.71,27.78,27.7,27.75,64000.0,17.847,17.8921,17.8405,17.8727,64000.0
2009-09-30 10:35:00,27.75,27.77,27.68,27.7,24300.0,17.8727,17.8856,17.8277,17.8405,24300.0
2009-09-30 10:40:00,27.7,27.7,27.64,27.69,28300.0,17.8405,17.8405,17.8019,17.8341,28300.0
2009-09-30 10:45:00,27.7,27.74,27.7,27.72,24700.0,17.8405,17.8663,17.8405,17.8534,24700.0
2009-09-30 10:50:00,27.73,27.75,27.72,27.75,14500.0,17.8599,17.8727,17.8534,17.8727,14500.0
2009-09-30 10:55:00,27.75,27.77,27.74,27.76,15300.0,17.8727,17.8856,17.8663,17.8792,15300.0
2009-09-30 11:00:00,27.76,27.81,27.76,27.81,12800.0,17.8792,17.9114,17.8792,17.9114,12800.0
2009-09-30 11:05:00,27.8,27.81,27.78,27.79,15400.0,17.9049,17.9114,17.8921,17.8985,15400.0
2009-09-30 11:10:00,27.78,27.79,27.76,27.76,17900.0,17.8921,17.8985,17.8792,17.8792,17900.0
2009-09-30 11:15:00,27.76,27.84,27.75,27.82,14900.0,17.8792,17.9307,17.8727,17.9178,14900.0
2009-09-30 11:20:00,27.83,27.83,27.81,27.82,14300.0,17.9243,17.9243,17.9114,17.9178,14300.0
2009-09-30 11:25:00,27.82,27.87,27.82,27.86,23500.0,17.9178,17.95,17.9178,17.9436,23500.0
2009-09-30 11:30:00,27.85,27.93,27.85,27.89,20600.0,17.9371,17.9887,17.9371,17.9629,20600.0
2009-09-30 11:35:00,27.9,27.9,27.83,27.84,11600.0,17.9694,17.9694,17.9243,17.9307,11600.0
2009-09-30 11:40:00,27.84,27.84,27.8,27.8,7700.0,17.9307,17.9307,17.9049,17.9049,7700.0
2009-09-30 11:45:00,27.81,27.82,27.81,27.82,7200.0,17.9114,17.9178,17.9114,17.9178,7200.0
2009-09-30 11:50:00,27.82,27.83,27.82,27.83,10400.0,17.9178,17.9243,17.9178,17.9243,10400.0
2009-09-30 11:55:00,27.83,27.92,27.83,27.91,20300.0,17.9243,17.9822,17.9243,17.9758,20300.0
2009-09-30 12:00:00,27.91,27.92,27.9,27.9,11200.0,17.9758,17.9822,17.9694,17.9694,11200.0
2009-09-30 12:05:00,27.9,27.91,27.85,27.85,14900.0,17.9694,17.9758,17.9371,17.9371,14900.0
2009-09-30 12:10:00,27.85,27.86,27.85,27.85,4000.0,17.9371,17.9436,17.9371,17.9371,4000.0
2009-09-30 12:15:00,27.86,27.94,27.86,27.93,13600.0,17.9436,17.9951,17.9436,17.9887,13600.0
2009-09-30 12:20:00,27.93,27.93,27.9,27.91,10600.0,17.9887,17.9887,17.9694,17.9758,10600.0
2009-09-30 12:25:00,27.91,27.92,27.89,27.91,37700.0,17.9758,17.9822,17.9629,17.9758,37700.0
2009-09-30 12:30:00,27.91,27.99,27.91,27.95,23900.0,17.9758,18.0273,17.9758,18.0016,23900.0
2009-09-30 12:35:00,27.95,27.95,27.89,27.89,56600.0,18.0016,18.0016,17.9629,17.9629,56600.0
2009-09-30 12:40:00,27.9,27.91,27.89,27.9,54100.0,17.9694,17.9758,17.9629,17.9694,54100.0
2009-09-30 12:45:00,27.9,27.94,27.89,27.9,64400.0,17.9694,17.9951,17.9629,17.9694,64400.0
2009-09-30 12:50:00,27.89,27.98,27.89,27.92,76400.0,17.9629,18.0209,17.9629,17.9822,76400.0
2009-09-30 12:55:00,27.93,27.99,27.93,27.93,53700.0,17.9887,18.0273,17.9887,17.9887,53700.0
2009-09-30 13:00:00,27.93,28.03,27.93,27.99,95800.0,17.9887,18.0531,17.9887,18.0273,95800.0
2009-09-30 13:05:00,27.99,28.05,27.98,27.99,66400.0,18.0273,18.066,18.0209,18.0273,66400.0
2009-09-30 13:10:00,27.99,28.0,27.97,27.99,25700.0,18.0273,18.0338,18.0144,18.0273,25700.0
2009-09-30 13:15:00,27.98,28.0,27.98,27.99,46900.0,18.0209,18.0338,18.0209,18.0273,46900.0
2009-09-30 13:20:00,27.99,28.01,27.98,28.0,95200.0,18.0273,18.0402,18.0209,18.0338,95200.0
2009-09-30 13:25:00,28.0,28.0,27.93,27.93,26500.0,18.0338,18.0338,17.9887,17.9887,26500.0
2009-09-30 13:30:00,27.93,28.0,27.93,27.97,39500.0,17.9887,18.0338,17.9887,18.0144,39500.0
2009-09-30 13:35:00,27.97,27.99,27.93,27.93,125400.0,18.0144,18.0273,17.9887,17.9887,125400.0
2009-09-30 13:40:00,27.93,27.95,27.9,27.9,17400.0,17.9887,18.0016,17.9694,17.9694,17400.0
2009-09-30 13:45:00,27.9,27.93,27.9,27.92,16100.0,17.9694,17.9887,17.9694,17.9822,16100.0
2009-09-30 13:50:00,27.93,28.0,27.92,27.98,42000.0,17.9887,18.0338,17.9822,18.0209,42000.0
2009-09-30 13:55:00,27.98,27.98,27.91,27.92,25000.0,18.0209,18.0209,17.9758,17.9822,25000.0
2009-09-30 14:00:00,27.92,27.93,27.88,27.93,21200.0,17.9822,17.9887,17.9565,17.9887,21200.0
2009-09-30 14:05:00,27.93,27.94,27.9,27.9,38300.0,17.9887,17.9951,17.9694,17.9694,38300.0
2009-09-30 14:10:00,27.91,27.94,27.9,27.93,7600.0,17.9758,17.9951,17.9694,17.9887,7600.0
2009-09-30 14:15:00,27.94,27.96,27.92,27.94,65600.0,17.9951,18.008,17.9822,17.9951,65600.0
2009-09-30 14:20:00,27.94,27.96,27.91,27.92,25200.0,17.9951,18.008,17.9758,17.9822,25200.0
2009-09-30 14:25:00,27.92,27.98,27.91,27.98,12000.0,17.9822,18.0209,17.9758,18.0209,12000.0
2009-09-30 14:30:00,27.97,27.97,27.92,27.92,40700.0,18.0144,18.0144,17.9822,17.9822,40700.0
2009-09-30 14:35:00,27.93,27.94,27.9,27.92,73700.0,17.9887,17.9951,17.9694,17.9822,73700.0
2009-09-30 14:40:00,27.91,27.98,27.91,27.95,41600.0,17.9758,18.0209,17.9758,18.0016,41600.0
2009-09-30 14:45:00,27.95,27.96,27.91,27.92,21800.0,18.0016,18.008,17.9758,17.9822,21800.0
2009-09-30 14:50:00,27.91,27.91,27.85,27.85,18100.0,17.9758,17.9758,17.9371,17.9371,18100.0
2009-09-30 14:55:00,27.86,27.88,27.82,27.82,18700.0,17.9436,17.9565,17.9178,17.9178,18700.0
2009-09-30 15:00:00,27.8,27.82,27.74,27.76,55900.0,17.9049,17.9178,17.8663,17.8792,55900.0
2009-09-30 15:05:00,27.76,27.8,27.74,27.79,67500.0,17.8792,17.9049,17.8663,17.8985,67500.0
2009-09-30 15:10:00,27.8,27.81,27.73,27.77,55800.0,17.9049,17.9114,17.8599,17.8856,55800.0
2009-09-30 15:15:00,27.77,27.84,27.74,27.84,30200.0,17.8856,17.9307,17.8663,17.9307,30200.0
2009-09-30 15:20:00,27.84,27.85,27.81,27.83,44700.0,17.9307,17.9371,17.9114,17.9243,44700.0
2009-09-30 15:25:00,27.83,27.89,27.78,27.83,548400.0,17.9243,17.9629,17.8921,17.9243,548400.0
2009-09-30 15:30:00,27.83,27.91,27.81,27.9,58200.0,17.9243,17.9758,17.9114,17.9694,58200.0
2009-09-30 15:35:00,27.9,27.91,27.82,27.84,26500.0,17.9694,17.9758,17.9178,17.9307,26500.0
2009-09-30 15:40:00,27.85,27.91,27.83,27.88,85000.0,17.9371,17.9758,17.9243,17.9565,85000.0
2009-09-30 15:45:00,27.88,27.92,27.83,27.9,84000.0,17.9565,17.9822,17.9243,17.9694,84000.0
2009-09-30 15:50:00,27.9,27.92,27.86,27.87,158100.0,17.9694,17.9822,17.9436,17.95,158100.0
2009-09-30 15:55:00,27.87,27.91,27.8,27.82,373100.0,17.95,17.9758,17.9049,17.9178,373100.0
2009-10-01 09:30:00,26.63,26.99,26.32,26.33,208700.0,17.1514,17.3833,16.9517,16.9582,208700.0
2009-10-01 09:35:00,26.32,26.75,26.31,26.75,143300.0,16.9517,17.2287,16.9453,17.2287,143300.0
2009-10-01 09:40:00,26.77,27.3,26.74,27.3,320300.0,17.2416,17.5829,17.2222,17.5829,320300.0
2009-10-01 09:45:00,27.29,27.32,27.16,27.25,167100.0,17.5765,17.5958,17.4927,17.5507,167100.0
2009-10-01 09:50:00,27.25,27.25,27.06,27.1,130000.0,17.5507,17.5507,17.4283,17.4541,130000.0
2009-10-01 09:55:00,27.1,27.14,27.1,27.14,85700.0,17.4541,17.4799,17.4541,17.4799,85700.0
2009-10-01 10:00:00,27.14,27.15,26.91,26.92,120200.0,17.4799,17.4863,17.3317,17.3382,120200.0
2009-10-01 10:05:00,26.94,26.94,26.71,26.78,75100.0,17.3511,17.3511,17.2029,17.248,75100.0
2009-10-01 10:10:00,26.77,26.92,26.77,26.9,114300.0,17.2416,17.3382,17.2416,17.3253,114300.0
2009-10-01 10:15:00,26.9,26.92,26.88,26.9,102500.0,17.3253,17.3382,17.3124,17.3253,102500.0
2009-10-01 10:20:00,26.9,26.92,26.88,26.9,59300.0,17.3253,17.3382,17.3124,17.3253,59300.0
2009-10-01 10:25:00,26.9,26.95,26.88,26.9,62400.0,17.3253,17.3575,17.3124,17.3253,62400.0
2009-10-01 10:30:00,26.9,26.91,26.75,26.77,84700.0,17.3253,17.3317,17.2287,17.2416,84700.0
2009-10-01 10:35:00,26.78,26.84,26.76,26.77,42900.0,17.248,17.2866,17.2351,17.2416,42900.0
2009-10-01 10:40:00,26.76,26.8,26.69,26.7,44600.0,17.2351,17.2609,17.19,17.1965,44600.0
2009-10-01 10:45:00,26.7,26.71,26.61,26.64,48200.0,17.1965,17.2029,17.1385,17.1578,48200.0
2009-10-01 10:50:00,26.64,26.64,26.58,26.6,33000.0,17.1578,17.1578,17.1192,17.1321,33000.0
2009-10-01 10:55:00,26.59,26.63,26.53,26.54,56400.0,17.1256,17.1514,17.087,17.0934,56400.0
2009-10-01 11:00:00,26.54,26.55,26.43,26.46,80500.0,17.0934,17.0999,17.0226,17.0419,80500.0
2009-10-01 11:05:00,26.46,26.47,26.34,26.34,71300.0,17.0419,17.0483,16.9646,16.9646,71300.0
2009-10-01 11:10:00,26.34,26.46,26.33,26.43,61500.0,16.9646,17.0419,16.9582,17.0226,61500.0
2009-10-01 11:15:00,26.44,26.5,26.39,26.48,69600.0,17.029,17.0677,16.9968,17.0548,69600.0
2009-10-01 11:20:00,26.48,26.53,26.46,26.47,51300.0,17.0548,17.087,17.0419,17.0483,51300.0
2009-10-01 11:25:00,26.47,26.5,26.44,26.47,47100.0,17.0483,17.0677,17.029,17.0483,47100.0
2009-10-01 11:30:00,26.47,26.5,26.46,26.47,24700.0,17.0483,17.0677,17.0419,17.0483,24700.0
2009-10-01 11:35:00,26.47,26.47,26.43,26.45,35900.0,17.0483,17.0483,17.0226,17.0355,35900.0
2009-10-01 11:40:00,26.45,26.48,26.44,26.47,32900.0,17.0355,17.0548,17.029,17.0483,32900.0
2009-10-01 11:45:00,26.47,26.49,26.47,26.49,41200.0,17.0483,17.0612,17.0483,17.0612,41200.0
2009-10-01 11:50:00,26.49,26.53,26.48,26.5,36100.0,17.0612,17.087,17.0548,17.0677,36100.0
2009-10-01 11:55:00,26.5,26.51,26.44,26.47,85100.0,17.0677,17.0741,17.029,17.0483,85100.0
2009-10-01 12:00:00,26.46,26.47,26.44,26.44,41900.0,17.0419,17.0483,17.029,17.029,41900.0
2009-10-01 12:05:00,26.44,26.45,26.41,26.41,23500.0,17.029,17.0355,17.0097,17.0097,23500.0
2009-10-01 12:10:00,26.42,26.45,26.4,26.4,84100.0,17.0161,17.0355,17.0033,17.0033,84100.0
2009-10-01 12:15:00,26.4,26.41,26.37,26.37,62600.0,17.0033,17.0097,16.9839,16.9839,62600.0
2009-10-01 12:20:00,26.37,26.41,26.37,26.4,27900.0,16.9839,17.0097,16.9839,17.0033,27900.0
2009-10-01 12:25:00,26.4,26.41,26.37,26.4,44400.0,17.0033,17.0097,16.9839,17.0033,44400.0
2009-10-01 12:30:00,26.4,26.45,26.39,26.45,39800.0,17.0033,17.0355,16.9968,17.0355,39800.0
2009-10-01 12:35:00,26.45,26.45,26.43,26.44,30000.0,17.0355,17.0355,17.0226,17.029,30000.0
2009-10-01 12:40:00,26.43,26.45,26.43,26.45,28100.0,17.0226,17.0355,17.0226,17.0355,28100.0
2009-10-01 12:45:00,26.44,26.46,26.43,26.46,39000.0,17.029,17.0419,17.0226,17.0419,39000.0
2009-10-01 12:50:00,26.46,26.51,26.46,26.51,25900.0,17.0419,17.0741,17.0419,17.0741,25900.0
2009-10-01 12:55:00,26.51,26.58,26.5,26.58,74300.0,17.0741,17.1192,17.0677,17.1192,74300.0
2009-10-01 13:00:00,26.58,26.62,26.55,26.59,51100.0,17.1192,17.145,17.0999,17.1256,51100.0
2009-10-01 13:05:00,26.59,26.63,26.58,26.58,30100.0,17.1256,17.1514,17.1192,17.1192,30100.0
2009-10-01 13:10:00,26.58,26.62,26.55,26.61,42700.0,17.1192,17.145,17.0999,17.1385,42700.0
2009-10-01 13:15:00,26.61,26.64,26.6,26.6,57700.0,17.1385,17.1578,17.1321,17.1321,57700.0
2009-10-01 13:20:00,26.6,26.68,26.56,26.6,109900.0,17.1321,17.1836,17.1063,17.1321,109900.0
2009-10-01 13:25:00,26.6,26.61,26.58,26.61,35200.0,17.1321,17.1385,17.1192,17.1385,35200.0
2009-10-01 13:30:00,26.61,26.64,26.59,26.63,57600.0,17.1385,17.1578,17.1256,17.1514,57600.0
2009-10-01 13:35:00,26.63,26.64,26.62,26.64,32700.0,17.1514,17.1578,17.145,17.1578,32700.0
2009-10-01 13:40:00,26.64,26.76,26.63,26.76,92400.0,17.1578,17.2351,17.1514,17.2351,92400.0
2009-10-01 13:45:00,26.76,26.77,26.75,26.76,34700.0,17.2351,17.2416,17.2287,17.2351,34700.0
2009-10-01 13:50:00,26.76,26.78,26.74,26.75,35700.0,17.2351,17.248,17.2222,17.2287,35700.0
2009-10-01 13:55:00,26.75,26.77,26.73,26.74,44400.0,17.2287,17.2416,17.2158,17.2222,44400.0
2009-10-01 14:00:00,26.75,26.76,26.71,26.74,50700.0,17.2287,17.2351,17.2029,17.2222,50700.0
2009-10-01 14:05:00,26.74,26.78,26.71,26.77,35600.0,17.2222,17.248,17.2029,17.2416,35600.0
2009-10-01 14:10:00,26.77,26.81,26.77,26.81,21000.0,17.2416,17.2673,17.2416,17.2673,21000.0
2009-10-01 14:15:00,26.81,26.82,26.78,26.78,48600.0,17.2673,17.2738,17.248,17.248,48600.0
2009-10-01 14:20:00,26.79,26.79,26.78,26.79,9500.0,17.2544,17.2544,17.248,17.2544,9500.0
2009-10-01 14:25:00,26.78,26.81,26.75,26.81,32600.0,17.248,17.2673,17.2287,17.2673,32600.0
2009-10-01 14:30:00,26.81,26.82,26.75,26.75,52100.0,17.2673,17.2738,17.2287,17.2287,52100.0
2009-10-01 14:35:00,26.76,26.77,26.75,26.75,8800.0,17.2351,17.2416,17.2287,17.2287,8800.0
2009-10-01 14:40:00,26.75,26.75,26.7,26.71,45200.0,17.2287,17.2287,17.1965,17.2029,45200.0
2009-10-01 14:45:00,26.71,26.72,26.71,26.72,8200.0,17.2029,17.2094,17.2029,17.2094,8200.0
2009-10-01 14:50:00,26.72,26.72,26.69,26.7,18300.0,17.2094,17.2094,17.19,17.1965,18300.0
2009-10-01 14:55:00,26.7,26.7,26.67,26.67,24100.0,17.1965,17.1965,17.1772,17.1772,24100.0
2009-10-01 15:00:00,26.67,26.68,26.63,26.64,21800.0,17.1772,17.1836,17.1514,17.1578,21800.0
2009-10-01 15:05:00,26.64,26.67,26.63,26.67,80400.0,17.1578,17.1772,17.1514,17.1772,80400.0
2009-10-01 15:10:00,26.67,26.71,26.66,26.69,60900.0,17.1772,17.2029,17.1707,17.19,60900.0
2009-10-01 15:15:00,26.7,26.71,26.69,26.7,17400.0,17.1965,17.2029,17.19,17.1965,17400.0
2009-10-01 15:20:00,26.71,26.71,26.68,26.7,63900.0,17.2029,17.2029,17.1836,17.1965,63900.0
2009-10-01 15:25:00,26.7,26.71,26.65,26.68,79200.0,17.1965,17.2029,17.1643,17.1836,79200.0
2009-10-01 15:30:00,26.68,26.71,26.68,26.68,43200.0,17.1836,17.2029,17.1836,17.1836,43200.0
2009-10-01 15:35:00,26.68,26.74,26.68,26.73,122100.0,17.1836,17.2222,17.1836,17.2158,122100.0
2009-10-01 15:40:00,26.73,26.74,26.68,26.7,94200.0,17.2158,17.2222,17.1836,17.1965,94200.0
2009-10-01 15:45:00,26.71,26.71,26.7,26.7,59500.0,17.2029,17.2029,17.1965,17.1965,59500.0
2009-10-01 15:50:00,26.71,26.71,26.62,26.66,302100.0,17.2029,17.2029,17.145,17.1707,302100.0
2009-10-01 15:55:00,26.67,26.69,26.6,26.6,294600.0,17.1772,17.19,17.1321,17.1321,294600.0
2009-10-02 09:30:00,26.41,26.41,26.14,26.23,63200.0,17.0097,17.0097,16.8358,16.8938,63200.0
2009-10-02 09:35:00,26.23,26.39,26.18,26.26,93900.0,16.8938,16.9968,16.8616,16.9131,93900.0
2009-10-02 09:40:00,26.25,26.32,26.11,26.12,151600.0,16.9066,16.9517,16.8165,16.8229,151600.0
2009-10-02 09:45:00,26.11,26.23,26.08,26.18,62500.0,16.8165,16.8938,16.7972,16.8616,62500.0
2009-10-02 09:50:00,26.18,26.24,26.14,26.14,60300.0,16.8616,16.9002,16.8358,16.8358,60300.0
2009-10-02 09:55:00,26.14,26.17,25.99,26.03,106800.0,16.8358,16.8551,16.7392,16.765,106800.0
2009-10-02 10:00:00,26.02,26.14,25.95,26.12,66000.0,16.7585,16.8358,16.7134,16.8229,66000.0
2009-10-02 10:05:00,26.12,26.15,26.04,26.08,43400.0,16.8229,16.8422,16.7714,16.7972,43400.0
2009-10-02 10:10:00,26.06,26.13,26.06,26.07,37800.0,16.7843,16.8294,16.7843,16.7907,37800.0
2009-10-02 10:15:00,26.07,26.15,26.05,26.06,33300.0,16.7907,16.8422,16.7778,16.7843,33300.0
2009-10-02 10:20:00,26.06,26.2,26.05,26.19,22800.0,16.7843,16.8744,16.7778,16.868,22800.0
2009-10-02 10:25:00,26.19,26.28,26.18,26.25,24500.0,16.868,16.926,16.8616,16.9066,24500.0
2009-10-02 10:30:00,26.26,26.34,26.25,26.33,45300.0,16.9131,16.9646,16.9066,16.9582,45300.0
2009-10-02 10:35:00,26.33,26.33,26.29,26.31,42900.0,16.9582,16.9582,16.9324,16.9453,42900.0
2009-10-02 10:40:00,26.3,26.32,26.28,26.3,65500.0,16.9389,16.9517,16.926,16.9389,65500.0
2009-10-02 10:45:00,26.3,26.3,26.19,26.19,43700.0,16.9389,16.9389,16.868,16.868,43700.0
2009-10-02 10:50:00,26.19,26.25,26.12,26.16,71000.0,16.868,16.9066,16.8229,16.8487,71000.0
2009-10-02 10:55:00,26.16,26.26,26.15,26.21,63400.0,16.8487,16.9131,16.8422,16.8809,63400.0
2009-10-02 11:00:00,26.21,26.27,26.21,26.25,27700.0,16.8809,16.9195,16.8809,16.9066,27700.0
2009-10-02 11:05:00,26.25,26.3,26.24,26.24,42700.0,16.9066,16.9389,16.9002,16.9002,42700.0
2009-10-02 11:10:00,26.26,26.27,26.22,26.22,28800.0,16.9131,16.9195,16.8873,16.8873,28800.0
2009-10-02 11:15:00,26.22,26.3,26.22,26.24,51400.0,16.8873,16.9389,16.8873,16.9002,51400.0
2009-10-02 11:20:00,26.24,26.3,26.24,26.29,35000.0,16.9002,16.9389,16.9002,16.9324,35000.0
2009-10-02 11:25:00,26.29,26.29,26.23,26.23,28800.0,16.9324,16.9324,16.8938,16.8938,28800.0
2009-10-02 11:30:00,26.24,26.3,26.24,26.26,72100.0,16.9002,16.9389,16.9002,16.9131,72100.0
2009-10-02 11:35:00,26.25,26.25,26.18,26.22,44200.0,16.9066,16.9066,16.8616,16.8873,44200.0
2009-10-02 11:40:00,26.21,26.21,26.14,26.2,45900.0,16.8809,16.8809,16.8358,16.8744,45900.0
2009-10-02 11:45:00,26.2,26.25,26.15,26.25,26400.0,16.8744,16.9066,16.8422,16.9066,26400.0
2009-10-02 11:50:00,26.24,26.28,26.24,26.28,35600.0,16.9002,16.926,16.9002,16.926,35600.0
2009-10-02 11:55:00,26.27,26.27,26.16,26.18,42000.0,16.9195,16.9195,16.8487,16.8616,42000.0
2009-10-02 12:00:00,26.18,26.27,26.17,26.27,50100.0,16.8616,16.9195,16.8551,16.9195,50100.0
2009-10-02 12:05:00,26.26,26.3,26.22,26.28,57400.0,16.9131,16.9389,16.8873,16.926,57400.0
2009-10-02 12:10:00,26.28,26.3,26.21,26.22,53300.0,16.926,16.9389,16.8809,16.8873,53300.0
2009-10-02 12:15:00,26.21,26.29,26.21,26.29,41500.0,16.8809,16.9324,16.8809,16.9324,41500.0
2009-10-02 12:20:00,26.28,26.3,26.27,26.3,44500.0,16.926,16.9389,16.9195,16.9389,44500.0
2009-10-02 12:25:00,26.29,26.3,26.28,26.3,29600.0,16.9324,16.9389,16.926,16.9389,29600.0
2009-10-02 12:30:00,26.3,26.32,26.29,26.32,53400.0,16.9389,16.9517,16.9324,16.9517,53400.0
2009-10-02 12:35:00,26.31,26.32,26.28,26.29,41500.0,16.9453,16.9517,16.926,16.9324,41500.0
2009-10-02 12:40:00,26.3,26.35,26.2,26.22,73200.0,16.9389,16.9711,16.8744,16.8873,73200.0
2009-10-02 12:45:00,26.21,26.28,26.18,26.28,36000.0,16.8809,16.926,16.8616,16.926,36000.0
2009-10-02 12:50:00,26.27,26.31,26.26,26.29,27100.0,16.9195,16.9453,16.9131,16.9324,27100.0
2009-10-02 12:55:00,26.29,26.38,26.29,26.37,21600.0,16.9324,16.9904,16.9324,16.9839,21600.0
2009-10-02 13:00:00,26.36,26.41,26.35,26.4,38300.0,16.9775,17.0097,16.9711,17.0033,38300.0
2009-10-02 13:05:00,26.39,26.39,26.34,26.37,14900.0,16.9968,16.9968,16.9646,16.9839,14900.0
2009-10-02 13:10:00,26.36,26.38,26.32,26.35,36600.0,16.9775,16.9904,16.9517,16.9711,36600.0
2009-10-02 13:15:00,26.34,26.35,26.31,26.34,23200.0,16.9646,16.9711,16.9453,16.9646,23200.0
2009-10-02 13:20:00,26.34,26.34,26.31,26.31,11500.0,16.9646,16.9646,16.9453,16.9453,11500.0
2009-10-02 13:25:00,26.31,26.39,26.31,26.38,12300.0,16.9453,16.9968,16.9453,16.9904,12300.0
2009-10-02 13:30:00,26.39,26.41,26.37,26.37,20400.0,16.9968,17.0097,16.9839,16.9839,20400.0
2009-10-02 13:35:00,26.37,26.38,26.32,26.32,26300.0,16.9839,16.9904,16.9517,16.9517,26300.0
2009-10-02 13:40:00,26.31,26.34,26.31,26.34,19300.0,16.9453,16.9646,16.9453,16.9646,19300.0
2009-10-02 13:45:00,26.33,26.35,26.33,26.34,7900.0,16.9582,16.9711,16.9582,16.9646,7900.0
2009-10-02 13:50:00,26.33,26.35,26.3,26.31,19200.0,16.9582,16.9711,16.9389,16.9453,19200.0
2009-10-02 13:55:00,26.3,26.35,26.29,26.31,16200.0,16.9389,16.9711,16.9324,16.9453,16200.0
2009-10-02 14:00:00,26.3,26.31,26.25,26.29,35500.0,16.9389,16.9453,16.9066,16.9324,35500.0
2009-10-02 14:05:00,26.29,26.34,26.28,26.3,11900.0,16.9324,16.9646,16.926,16.9389,11900.0
2009-10-02 14:10:00,26.31,26.33,26.3,26.31,19900.0,16.9453,16.9582,16.9389,16.9453,19900.0
2009-10-02 14:15:00,26.31,26.36,26.3,26.35,15800.0,16.9453,16.9775,16.9389,16.9711,15800.0
2009-10-02 14:20:00,26.36,26.37,26.34,26.36,19100.0,16.9775,16.9839,16.9646,16.9775,19100.0
2009-10-02 14:25:00,26.35,26.38,26.35,26.37,9900.0,16.9711,16.9904,16.9711,16.9839,9900.0
2009-10-02 14:30:00,26.38,26.43,26.27,26.43,84500.0,16.9904,17.0226,16.9195,17.0226,84500.0
2009-10-02 14:35:00,26.42,26.46,26.41,26.41,26300.0,17.0161,17.0419,17.0097,17.0097,26300.0
2009-10-02 14:40:00,26.42,26.42,26.39,26.39,20900.0,17.0161,17.0161,16.9968,16.9968,20900.0
2009-10-02 14:45:00,26.38,26.41,26.38,26.41,23500.0,16.9904,17.0097,16.9904,17.0097,23500.0
2009-10-02 14:50:00,26.41,26.47,26.41,26.41,44200.0,17.0097,17.0483,17.0097,17.0097,44200.0
2009-10-02 14:55:00,26.41,26.46,26.4,26.43,35900.0,17.0097,17.0419,17.0033,17.0226,35900.0
2009-10-02 15:00:00,26.42,26.43,26.39,26.42,47700.0,17.0161,17.0226,16.9968,17.0161,47700.0
2009-10-02 15:05:00,26.42,26.46,26.41,26.44,61600.0,17.0161,17.0419,17.0097,17.029,61600.0
2009-10-02 15:10:00,26.44,26.46,26.42,26.44,60800.0,17.029,17.0419,17.0161,17.029,60800.0
2009-10-02 15:15:00,26.43,26.44,26.4,26.42,42500.0,17.0226,17.029,17.0033,17.0161,42500.0
2009-10-02 15:20:00,26.41,26.43,26.4,26.41,30500.0,17.0097,17.0226,17.0033,17.0097,30500.0
2009-10-02 15:25:00,26.4,26.41,26.37,26.37,41800.0,17.0033,17.0097,16.9839,16.9839,41800.0
2009-10-02 15:30:00,26.37,26.39,26.35,26.39,86000.0,16.9839,16.9968,16.9711,16.9968,86000.0
2009-10-02 15:35:00,26.38,26.39,26.35,26.37,64700.0,16.9904,16.9968,16.9711,16.9839,64700.0
2009-10-02 15:40:00,26.37,26.38,26.36,26.37,45000.0,16.9839,16.9904,16.9775,16.9839,45000.0
2009-10-02 15:45:00,26.37,26.41,26.36,26.38,65300.0,16.9839,17.0097,16.9775,16.9904,65300.0
2009-10-02 15:50:00,26.39,26.39,26.29,26.33,89800.0,16.9968,16.9968,16.9324,16.9582,89800.0
2009-10-02 15:55:00,26.33,26.34,26.29,26.31,85700.0,16.9582,16.9646,16.9324,16.9453,85700.0
2009-10-05 09:30:00,26.29,26.49,26.21,26.49,59600.0,16.9324,17.0612,16.8809,17.0612,59600.0
2009-10-05 09:35:00,26.49,26.59,26.37,26.55,70000.0,17.0612,17.1256,16.9839,17.0999,70000.0
2009-10-05 09:40:00,26.58,26.71,26.54,26.66,83600.0,17.1192,17.2029,17.0934,17.1707,83600.0
2009-10-05 09:45:00,26.65,26.73,26.65,26.71,46300.0,17.1643,17.2158,17.1643,17.2029,46300.0
2009-10-05 09:50:00,26.72,26.78,26.71,26.76,21600.0,17.2094,17.248,17.2029,17.2351,21600.0
2009-10-05 09:55:00,26.76,26.82,26.76,26.78,69600.0,17.2351,17.2738,17.2351,17.248,69600.0
2009-10-05 10:00:00,26.78,26.88,26.67,26.68,65600.0,17.248,17.3124,17.1772,17.1836,65600.0
2009-10-05 10:05:00,26.67,26.71,26.52,26.56,61600.0,17.1772,17.2029,17.0805,17.1063,61600.0
2009-10-05 10:10:00,26.56,26.58,26.46,26.47,83800.0,17.1063,17.1192,17.0419,17.0483,83800.0
2009-10-05 10:15:00,26.47,26.59,26.45,26.58,48500.0,17.0483,17.1256,17.0355,17.1192,48500.0
2009-10-05 10:20:00,26.59,26.69,26.59,26.66,50800.0,17.1256,17.19,17.1256,17.1707,50800.0
2009-10-05 10:25:00,26.67,26.74,26.63,26.71,51000.0,17.1772,17.2222,17.1514,17.2029,51000.0
2009-10-05 10:30:00,26.72,26.74,26.62,26.62,26000.0,17.2094,17.2222,17.145,17.145,26000.0
2009-10-05 10:35:00,26.61,26.73,26.6,26.72,17900.0,17.1385,17.2158,17.1321,17.2094,17900.0
2009-10-05 10:40:00,26.72,26.76,26.7,26.76,26700.0,17.2094,17.2351,17.1965,17.2351,26700.0
2009-10-05 10:45:00,26.76,26.78,26.7,26.74,30100.0,17.2351,17.248,17.1965,17.2222,30100.0
2009-10-05 10:50:00,26.75,26.82,26.7,26.82,67800.0,17.2287,17.2738,17.1965,17.2738,67800.0
2009-10-05 10:55:00,26.81,26.87,26.79,26.86,19000.0,17.2673,17.306,17.2544,17.2995,19000.0
2009-10-05 11:00:00,26.87,26.93,26.86,26.89,57500.0,17.306,17.3446,17.2995,17.3188,57500.0
2009-10-05 11:05:00,26.9,26.92,26.83,26.83,29400.0,17.3253,17.3382,17.2802,17.2802,29400.0
2009-10-05 11:10:00,26.82,26.83,26.77,26.78,17700.0,17.2738,17.2802,17.2416,17.248,17700.0
2009-10-05 11:15:00,26.78,26.78,26.73,26.73,10900.0,17.248,17.248,17.2158,17.2158,10900.0
2009-10-05 11:20:00,26.74,26.82,26.73,26.82,36200.0,17.2222,17.2738,17.2158,17.2738,36200.0
2009-10-05 11:25:00,26.81,26.84,26.77,26.81,31000.0,17.2673,17.2866,17.2416,17.2673,31000.0
2009-10-05 11:30:00,26.8,26.84,26.77,26.77,37200.0,17.2609,17.2866,17.2416,17.2416,37200.0
2009-10-05 11:35:00,26.77,26.77,26.68,26.68,23200.0,17.2416,17.2416,17.1836,17.1836,23200.0
2009-10-05 11:40:00,26.67,26.7,26.67,26.7,11300.0,17.1772,17.1965,17.1772,17.1965,11300.0
2009-10-05 11:45:00,26.7,26.73,26.69,26.72,9200.0,17.1965,17.2158,17.19,17.2094,9200.0
2009-10-05 11:50:00,26.71,26.79,26.71,26.75,30300.0,17.2029,17.2544,17.2029,17.2287,30300.0
2009-10-05 11:55:00,26.75,26.77,26.7,26.71,21100.0,17.2287,17.2416,17.1965,17.2029,21100.0
2009-10-05 12:00:00,26.72,26.75,26.7,26.7,16200.0,17.2094,17.2287,17.1965,17.1965,16200.0
2009-10-05 12:05:00,26.71,26.71,26.7,26.7,1500.0,17.2029,17.2029,17.1965,17.1965,1500.0
2009-10-05 12:10:00,26.7,26.73,26.7,26.73,9800.0,17.1965,17.2158,17.1965,17.2158,9800.0
2009-10-05 12:15:00,26.73,26.75,26.73,26.73,14600.0,17.2158,17.2287,17.2158,17.2158,14600.0
2009-10-05 12:20:00,26.74,26.75,26.73,26.75,5700.0,17.2222,17.2287,17.2158,17.2287,5700.0
2009-10-05 12:25:00,26.75,26.76,26.74,26.75,24200.0,17.2287,17.2351,17.2222,17.2287,24200.0
2009-10-05 12:30:00,26.76,26.77,26.75,26.76,13900.0,17.2351,17.2416,17.2287,17.2351,13900.0
2009-10-05 12:35:00,26.77,26.79,26.73,26.73,29800.0,17.2416,17.2544,17.2158,17.2158,29800.0
2009-10-05 12:40:00,26.73,26.79,26.73,26.77,34100.0,17.2158,17.2544,17.2158,17.2416,34100.0
2009-10-05 12:45:00,26.76,26.78,26.72,26.75,58000.0,17.2351,17.248,17.2094,17.2287,58000.0
2009-10-05 12:50:00,26.75,26.75,26.72,26.73,16200.0,17.2287,17.2287,17.2094,17.2158,16200.0
2009-10-05 12:55:00,26.73,26.75,26.69,26.73,20200.0,17.2158,17.2287,17.19,17.2158,20200.0
2009-10-05 13:00:00,26.73,26.74,26.71,26.74,11500.0,17.2158,17.2222,17.2029,17.2222,11500.0
2009-10-05 13:05:00,26.75,26.75,26.74,26.74,8700.0,17.2287,17.2287,17.2222,17.2222,8700.0
2009-10-05 13:10:00,26.75,26.75,26.7,26.73,24800.0,17.2287,17.2287,17.1965,17.2158,24800.0
2009-10-05 13:15:00,26.72,26.73,26.71,26.73,16700.0,17.2094,17.2158,17.2029,17.2158,16700.0
2009-10-05 13:20:00,26.73,26.76,26.71,26.72,24800.0,17.2158,17.2351,17.2029,17.2094,24800.0
2009-10-05 13:25:00,26.72,26.74,26.7,26.72,12200.0,17.2094,17.2222,17.1965,17.2094,12200.0
2009-10-05 13:30:00,26.72,26.72,26.67,26.67,15200.0,17.2094,17.2094,17.1772,17.1772,15200.0
2009-10-05 13:35:00,26.67,26.68,26.67,26.67,10800.0,17.1772,17.1836,17.1772,17.1772,10800.0
2009-10-05 13:40:00,26.67,26.71,26.66,26.66,30900.0,17.1772,17.2029,17.1707,17.1707,30900.0
2009-10-05 13:45:00,26.67,26.71,26.66,26.7,20500.0,17.1772,17.2029,17.1707,17.1965,20500.0
2009-10-05 13:50:00,26.71,26.73,26.7,26.71,21200.0,17.2029,17.2158,17.1965,17.2029,21200.0
2009-10-05 13:55:00,26.72,26.72,26.71,26.72,13900.0,17.2094,17.2094,17.2029,17.2094,13900.0
2009-10-05 14:00:00,26.72,26.76,26.69,26.75,64000.0,17.2094,17.2351,17.19,17.2287,64000.0
2009-10-05 14:05:00,26.76,26.78,26.75,26.75,18700.0,17.2351,17.248,17.2287,17.2287,18700.0
2009-10-05 14:10:00,26.76,26.77,26.74,26.77,18600.0,17.2351,17.2416,17.2222,17.2416,18600.0
2009-10-05 14:15:00,26.77,26.79,26.76,26.78,24300.0,17.2416,17.2544,17.2351,17.248,24300.0
2009-10-05 14:20:00,26.78,26.8,26.75,26.77,28800.0,17.248,17.2609,17.2287,17.2416,28800.0
2009-10-05 14:25:00,26.76,26.82,26.76,26.8,26100.0,17.2351,17.2738,17.2351,17.2609,26100.0
2009-10-05 14:30:00,26.8,26.86,26.8,26.82,34600.0,17.2609,17.2995,17.2609,17.2738,34600.0
2009-10-05 14:35:00,26.83,26.84,26.82,26.83,12700.0,17.2802,17.2866,17.2738,17.2802,12700.0
2009-10-05 14:40:00,26.83,26.88,26.83,26.88,29200.0,17.2802,17.3124,17.2802,17.3124,29200.0
2009-10-05 14:45:00,26.88,26.92,26.88,26.91,26100.0,17.3124,17.3382,17.3124,17.3317,26100.0
2009-10-05 14:50:00,26.91,26.97,26.91,26.95,15400.0,17.3317,17.3704,17.3317,17.3575,15400.0
2009-10-05 14:55:00,26.95,26.98,26.92,26.93,23100.0,17.3575,17.3768,17.3382,17.3446,23100.0
2009-10-05 15:00:00,26.94,26.95,26.88,26.89,58800.0,17.3511,17.3575,17.3124,17.3188,58800.0
2009-10-05 15:05:00,26.89,26.91,26.87,26.9,62200.0,17.3188,17.3317,17.306,17.3253,62200.0
2009-10-05 15:10:00,26.9,26.91,26.86,26.86,27200.0,17.3253,17.3317,17.2995,17.2995,27200.0
2009-10-05 15:15:00,26.85,26.86,26.82,26.84,54700.0,17.2931,17.2995,17.2738,17.2866,54700.0
2009-10-05 15:20:00,26.83,26.85,26.79,26.8,65300.0,17.2802,17.2931,17.2544,17.2609,65300.0
2009-10-05 15:25:00,26.79,26.81,26.78,26.8,41200.0,17.2544,17.2673,17.248,17.2609,41200.0
2009-10-05 15:30:00,26.81,26.82,26.76,26.77,59100.0,17.2673,17.2738,17.2351,17.2416,59100.0
2009-10-05 15:35:00,26.77,26.84,26.77,26.8,65000.0,17.2416,17.2866,17.2416,17.2609,65000.0
2009-10-05 15:40:00,26.8,26.84,26.76,26.76,111100.0,17.2609,17.2866,17.2351,17.2351,111100.0
2009-10-05 15:45:00,26.76,26.79,26.75,26.79,72900.0,17.2351,17.2544,17.2287,17.2544,72900.0
2009-10-05 15:50:00,26.79,26.82,26.78,26.8,101300.0,17.2544,17.2738,17.248,17.2609,101300.0
2009-10-05 15:55:00,26.8,26.84,26.79,26.83,224700.0,17.2609,17.2866,17.2544,17.2802,224700.0
2009-10-06 09:30:00,27.17,27.17,26.92,26.98,47300.0,17.4992,17.4992,17.3382,17.3768,47300.0
2009-10-06 09:35:00,27.0,27.14,27.0,27.1,30600.0,17.3897,17.4799,17.3897,17.4541,30600.0
2009-10-06 09:40:00,27.11,27.25,27.1,27.21,45200.0,17.4605,17.5507,17.4541,17.5249,45200.0
2009-10-06 09:45:00,27.23,27.3,27.19,27.19,32000.0,17.5378,17.5829,17.5121,17.5121,32000.0
2009-10-06 09:50:00,27.2,27.27,27.17,27.27,35700.0,17.5185,17.5636,17.4992,17.5636,35700.0
2009-10-06 09:55:00,27.27,27.3,27.22,27.23,30000.0,17.5636,17.5829,17.5314,17.5378,30000.0
2009-10-06 10:00:00,27.25,27.26,27.21,27.23,57300.0,17.5507,17.5572,17.5249,17.5378,57300.0
2009-10-06 10:05:00,27.24,27.24,27.19,27.2,24100.0,17.5443,17.5443,17.5121,17.5185,24100.0
2009-10-06 10:10:00,27.2,27.24,27.17,27.24,35800.0,17.5185,17.5443,17.4992,17.5443,35800.0
2009-10-06 10:15:00,27.24,27.26,27.24,27.25,12400.0,17.5443,17.5572,17.5443,17.5507,12400.0
2009-10-06 10:20:00,27.26,27.32,27.25,27.32,20700.0,17.5572,17.5958,17.5507,17.5958,20700.0
2009-10-06 10:25:00,27.32,27.33,27.27,27.27,36600.0,17.5958,17.6022,17.5636,17.5636,36600.0
2009-10-06 10:30:00,27.27,27.31,27.25,27.29,39300.0,17.5636,17.5894,17.5507,17.5765,39300.0
2009-10-06 10:35:00,27.28,27.33,27.27,27.32,19700.0,17.57,17.6022,17.5636,17.5958,19700.0
2009-10-06 10:40:00,27.33,27.42,27.33,27.4,98900.0,17.6022,17.6602,17.6022,17.6473,98900.0
2009-10-06 10:45:00,27.4,27.4,27.34,27.37,26300.0,17.6473,17.6473,17.6087,17.628,26300.0
2009-10-06 10:50:00,27.37,27.4,27.36,27.4,28800.0,17.628,17.6473,17.6216,17.6473,28800.0
2009-10-06 10:55:00,27.4,27.41,27.39,27.39,10800.0,17.6473,17.6538,17.6409,17.6409,10800.0
2009-10-06 11:00:00,27.39,27.41,27.37,27.4,33500.0,17.6409,17.6538,17.628,17.6473,33500.0
2009-10-06 11:05:00,27.4,27.41,27.36,27.38,71000.0,17.6473,17.6538,17.6216,17.6344,71000.0
2009-10-06 11:10:00,27.39,27.41,27.36,27.36,36300.0,17.6409,17.6538,17.6216,17.6216,36300.0
2009-10-06 11:15:00,27.36,27.39,27.33,27.33,17600.0,17.6216,17.6409,17.6022,17.6022,17600.0
2009-10-06 11:20:00,27.34,27.38,27.31,27.38,25000.0,17.6087,17.6344,17.5894,17.6344,25000.0
2009-10-06 11:25:00,27.38,27.42,27.34,27.4,75800.0,17.6344,17.6602,17.6087,17.6473,75800.0
2009-10-06 11:30:00,27.41,27.42,27.39,27.41,41700.0,17.6538,17.6602,17.6409,17.6538,41700.0
2009-10-06 11:35:00,27.4,27.47,27.4,27.47,96500.0,17.6473,17.6924,17.6473,17.6924,96500.0
2009-10-06 11:40:00,27.46,27.46,27.37,27.38,18700.0,17.686,17.686,17.628,17.6344,18700.0
2009-10-06 11:45:00,27.37,27.39,27.35,27.36,19800.0,17.628,17.6409,17.6151,17.6216,19800.0
2009-10-06 11:50:00,27.36,27.38,27.31,27.32,17800.0,17.6216,17.6344,17.5894,17.5958,17800.0
2009-10-06 11:55:00,27.31,27.35,27.31,27.32,14900.0,17.5894,17.6151,17.5894,17.5958,14900.0
2009-10-06 12:00:00,27.32,27.36,27.31,27.36,20800.0,17.5958,17.6216,17.5894,17.6216,20800.0
2009-10-06 12:05:00,27.37,27.39,27.36,27.36,14000.0,17.628,17.6409,17.6216,17.6216,14000.0
2009-10-06 12:10:00,27.36,27.36,27.32,27.32,9300.0,17.6216,17.6216,17.5958,17.5958,9300.0
2009-10-06 12:15:00,27.33,27.35,27.32,27.34,18000.0,17.6022,17.6151,17.5958,17.6087,18000.0
2009-10-06 12:20:00,27.34,27.35,27.29,27.32,18800.0,17.6087,17.6151,17.5765,17.5958,18800.0
2009-10-06 12:25:00,27.32,27.33,27.28,27.28,113000.0,17.5958,17.6022,17.57,17.57,113000.0
2009-10-06 12:30:00,27.28,27.3,27.28,27.29,13000.0,17.57,17.5829,17.57,17.5765,13000.0
2009-10-06 12:35:00,27.3,27.31,27.29,27.3,62000.0,17.5829,17.5894,17.5765,17.5829,62000.0
2009-10-06 12:40:00,27.3,27.33,27.3,27.32,19000.0,17.5829,17.6022,17.5829,17.5958,19000.0
2009-10-06 12:45:00,27.32,27.33,27.31,27.32,16200.0,17.5958,17.6022,17.5894,17.5958,16200.0
2009-10-06 12:50:00,27.33,27.35,27.31,27.35,56000.0,17.6022,17.6151,17.5894,17.6151,56000.0
2009-10-06 12:55:00,27.35,27.35,27.3,27.31,18500.0,17.6151,17.6151,17.5829,17.5894,18500.0
2009-10-06 13:00:00,27.3,27.32,27.27,27.32,12600.0,17.5829,17.5958,17.5636,17.5958,12600.0
2009-10-06 13:05:00,27.33,27.34,27.28,27.29,45200.0,17.6022,17.6087,17.57,17.5765,45200.0
2009-10-06 13:10:00,27.3,27.32,27.28,27.31,13100.0,17.5829,17.5958,17.57,17.5894,13100.0
2009-10-06 13:15:00,27.32,27.38,27.31,27.37,11000.0,17.5958,17.6344,17.5894,17.628,11000.0
2009-10-06 13:20:00,27.37,27.38,27.32,27.33,16000.0,17.628,17.6344,17.5958,17.6022,16000.0
2009-10-06 13:25:00,27.35,27.36,27.34,27.34,4600.0,17.6151,17.6216,17.6087,17.6087,4600.0
2009-10-06 13:30:00,27.34,27.34,27.31,27.33,7500.0,17.6087,17.6087,17.5894,17.6022,7500.0
2009-10-06 13:35:00,27.33,27.35,27.3,27.3,19700.0,17.6022,17.6151,17.5829,17.5829,19700.0
2009-10-06 13:40:00,27.31,27.31,27.24,27.24,14400.0,17.5894,17.5894,17.5443,17.5443,14400.0
2009-10-06 13:45:00,27.24,27.25,27.21,27.25,19400.0,17.5443,17.5507,17.5249,17.5507,19400.0
2009-10-06 13:50:00,27.25,27.25,27.15,27.16,23900.0,17.5507,17.5507,17.4863,17.4927,23900.0
2009-10-06 13:55:00,27.17,27.21,27.17,27.19,16200.0,17.4992,17.5249,17.4992,17.5121,16200.0
2009-10-06 14:00:00,27.19,27.2,27.14,27.15,16000.0,17.5121,17.5185,17.4799,17.4863,16000.0
2009-10-06 14:05:00,27.14,27.15,27.12,27.15,25100.0,17.4799,17.4863,17.467,17.4863,25100.0
2009-10-06 14:10:00,27.14,27.21,27.12,27.17,23600.0,17.4799,17.5249,17.467,17.4992,23600.0
2009-10-06 14:15:00,27.17,27.18,27.14,27.15,66900.0,17.4992,17.5056,17.4799,17.4863,66900.0
2009-10-06 14:20:00,27.14,27.16,27.05,27.1,32500.0,17.4799,17.4927,17.4219,17.4541,32500.0
2009-10-06 14:25:00,27.11,27.11,27.03,27.05,26500.0,17.4605,17.4605,17.409,17.4219,26500.0
2009-10-06 14:30:00,27.05,27.11,27.02,27.11,17800.0,17.4219,17.4605,17.4026,17.4605,17800.0
2009-10-06 14:35:00,27.1,27.15,27.07,27.15,28500.0,17.4541,17.4863,17.4348,17.4863,28500.0
2009-10-06 14:40:00,27.15,27.16,27.1,27.1,16300.0,17.4863,17.4927,17.4541,17.4541,16300.0
2009-10-06 14:45:00,27.09,27.16,27.09,27.16,23600.0,17.4477,17.4927,17.4477,17.4927,23600.0
2009-10-06 14:50:00,27.16,27.18,27.15,27.18,21300.0,17.4927,17.5056,17.4863,17.5056,21300.0
2009-10-06 14:55:00,27.18,27.19,27.15,27.16,14700.0,17.5056,17.5121,17.4863,17.4927,14700.0
2009-10-06 15:00:00,27.16,27.17,27.15,27.16,16100.0,17.4927,17.4992,17.4863,17.4927,16100.0
2009-10-06 15:05:00,27.16,27.25,27.16,27.23,42700.0,17.4927,17.5507,17.4927,17.5378,42700.0
2009-10-06 15:10:00,27.23,27.29,27.23,27.27,45100.0,17.5378,17.5765,17.5378,17.5636,45100.0
2009-10-06 15:15:00,27.27,27.3,27.26,27.28,14000.0,17.5636,17.5829,17.5572,17.57,14000.0
2009-10-06 15:20:00,27.28,27.29,27.24,27.28,28800.0,17.57,17.5765,17.5443,17.57,28800.0
2009-10-06 15:25:00,27.28,27.33,27.27,27.29,30600.0,17.57,17.6022,17.5636,17.5765,30600.0
2009-10-06 15:30:00,27.3,27.33,27.28,27.28,58400.0,17.5829,17.6022,17.57,17.57,58400.0
2009-10-06 15:35:00,27.27,27.28,27.26,27.27,14500.0,17.5636,17.57,17.5572,17.5636,14500.0
2009-10-06 15:40:00,27.27,27.27,27.21,27.23,47800.0,17.5636,17.5636,17.5249,17.5378,47800.0
2009-10-06 15:45:00,27.22,27.23,27.2,27.21,36900.0,17.5314,17.5378,17.5185,17.5249,36900.0
2009-10-06 15:50:00,27.2,27.26,27.19,27.25,84800.0,17.5185,17.5572,17.5121,17.5507,84800.0
2009-10-06 15:55:00,27.26,27.26,27.22,27.22,149700.0,17.5572,17.5572,17.5314,17.5314,149700.0
2009-10-07 09:30:00,27.2,27.2,26.96,26.99,42300.0,17.5185,17.5185,17.3639,17.3833,42300.0
2009-10-07 09:35:00,26.99,27.18,26.99,27.04,48700.0,17.3833,17.5056,17.3833,17.4155,48700.0
2009-10-07 09:40:00,27.04,27.09,27.04,27.09,19100.0,17.4155,17.4477,17.4155,17.4477,19100.0
2009-10-07 09:45:00,27.09,27.14,27.04,27.09,18200.0,17.4477,17.4799,17.4155,17.4477,18200.0
2009-10-07 09:50:00,27.08,27.12,27.05,27.06,25000.0,17.4412,17.467,17.4219,17.4283,25000.0
2009-10-07 09:55:00,27.07,27.12,27.03,27.03,21600.0,17.4348,17.467,17.409,17.409,21600.0
2009-10-07 10:00:00,27.04,27.09,27.0,27.09,28700.0,17.4155,17.4477,17.3897,17.4477,28700.0
2009-10-07 10:05:00,27.08,27.12,27.07,27.1,13300.0,17.4412,17.467,17.4348,17.4541,13300.0
2009-10-07 10:10:00,27.12,27.16,27.1,27.16,29700.0,17.467,17.4927,17.4541,17.4927,29700.0
2009-10-07 10:15:00,27.18,27.2,27.12,27.15,81500.0,17.5056,17.5185,17.467,17.4863,81500.0
2009-10-07 10:20:00,27.14,27.18,27.12,27.13,28000.0,17.4799,17.5056,17.467,17.4734,28000.0
2009-10-07 10:25:00,27.13,27.13,27.06,27.08,27300.0,17.4734,17.4734,17.4283,17.4412,27300.0
2009-10-07 10:30:00,27.09,27.09,27.03,27.06,31000.0,17.4477,17.4477,17.409,17.4283,31000.0
2009-10-07 10:35:00,27.05,27.12,27.04,27.1,28600.0,17.4219,17.467,17.4155,17.4541,28600.0
2009-10-07 10:40:00,27.1,27.11,27.07,27.09,18800.0,17.4541,17.4605,17.4348,17.4477,18800.0
2009-10-07 10:45:00,27.1,27.1,27.03,27.05,12100.0,17.4541,17.4541,17.409,17.4219,12100.0
2009-10-07 10:50:00,27.05,27.1,27.05,27.09,20200.0,17.4219,17.4541,17.4219,17.4477,20200.0
2009-10-07 10:55:00,27.09,27.11,27.07,27.09,24000.0,17.4477,17.4605,17.4348,17.4477,24000.0
2009-10-07 11:00:00,27.09,27.15,27.08,27.13,13100.0,17.4477,17.4863,17.4412,17.4734,13100.0
2009-10-07 11:05:00,27.13,27.18,27.12,27.13,42200.0,17.4734,17.5056,17.467,17.4734,42200.0
2009-10-07 11:10:00,27.13,27.15,27.1,27.11,17200.0,17.4734,17.4863,17.4541,17.4605,17200.0
2009-10-07 11:15:00,27.11,27.13,27.08,27.13,21100.0,17.4605,17.4734,17.4412,17.4734,21100.0
2009-10-07 11:20:00,27.13,27.14,27.11,27.12,22200.0,17.4734,17.4799,17.4605,17.467,22200.0
2009-10-07 11:25:00,27.11,27.12,27.08,27.12,13700.0,17.4605,17.467,17.4412,17.467,13700.0
2009-10-07 11:30:00,27.12,27.12,27.08,27.08,12300.0,17.467,17.467,17.4412,17.4412,12300.0
2009-10-07 11:35:00,27.09,27.1,27.08,27.08,13700.0,17.4477,17.4541,17.4412,17.4412,13700.0
2009-10-07 11:40:00,27.08,27.12,27.05,27.06,11200.0,17.4412,17.467,17.4219,17.4283,11200.0
2009-10-07 11:45:00,27.06,27.07,27.0,27.06,18000.0,17.4283,17.4348,17.3897,17.4283,18000.0
2009-10-07 11:50:00,27.06,27.07,27.03,27.03,9500.0,17.4283,17.4348,17.409,17.409,9500.0
2009-10-07 11:55:00,27.03,27.05,26.97,26.98,21500.0,17.409,17.4219,17.3704,17.3768,21500.0
2009-10-07 12:00:00,26.98,27.02,26.98,27.01,14600.0,17.3768,17.4026,17.3768,17.3961,14600.0
2009-10-07 12:05:00,27.0,27.02,27.0,27.01,4700.0,17.3897,17.4026,17.3897,17.3961,4700.0
2009-10-07 12:10:00,27.02,27.02,26.98,26.98,8800.0,17.4026,17.4026,17.3768,17.3768,8800.0
2009-10-07 12:15:00,26.98,27.02,26.98,27.01,6700.0,17.3768,17.4026,17.3768,17.3961,6700.0
2009-10-07 12:20:00,27.01,27.01,26.98,27.0,11500.0,17.3961,17.3961,17.3768,17.3897,11500.0
2009-10-07 12:25:00,27.0,27.01,27.0,27.01,1100.0,17.3897,17.3961,17.3897,17.3961,1100.0
2009-10-07 12:30:00,27.0,27.0,26.95,26.95,17800.0,17.3897,17.3897,17.3575,17.3575,17800.0
2009-10-07 12:35:00,26.95,26.96,26.94,26.94,12100.0,17.3575,17.3639,17.3511,17.3511,12100.0
2009-10-07 12:40:00,26.94,26.94,26.93,26.93,5700.0,17.3511,17.3511,17.3446,17.3446,5700.0
2009-10-07 12:45:00,26.94,26.94,26.93,26.94,8200.0,17.3511,17.3511,17.3446,17.3511,8200.0
2009-10-07 12:50:00,26.94,27.03,26.94,27.03,17800.0,17.3511,17.409,17.3511,17.409,17800.0
2009-10-07 12:55:00,27.02,27.03,27.01,27.02,5100.0,17.4026,17.409,17.3961,17.4026,5100.0
2009-10-07 13:00:00,27.03,27.04,27.0,27.01,14100.0,17.409,17.4155,17.3897,17.3961,14100.0
2009-10-07 13:05:00,27.01,27.01,26.97,26.97,10400.0,17.3961,17.3961,17.3704,17.3704,10400.0
2009-10-07 13:10:00,26.97,26.99,26.97,26.98,6200.0,17.3704,17.3833,17.3704,17.3768,6200.0
2009-10-07 13:15:00,26.98,27.01,26.97,27.01,10100.0,17.3768,17.3961,17.3704,17.3961,10100.0
2009-10-07 13:20:00,27.02,27.04,27.01,27.01,11800.0,17.4026,17.4155,17.3961,17.3961,11800.0
2009-10-07 13:25:00,27.02,27.03,27.01,27.02,10900.0,17.4026,17.409,17.3961,17.4026,10900.0
2009-10-07 13:30:00,27.01,27.01,27.0,27.0,3400.0,17.3961,17.3961,17.3897,17.3897,3400.0
2009-10-07 13:35:00,27.0,27.03,27.0,27.03,4700.0,17.3897,17.409,17.3897,17.409,4700.0
2009-10-07 13:40:00,27.03,27.03,27.01,27.01,3500.0,17.409,17.409,17.3961,17.3961,3500.0
2009-10-07 13:45:00,27.01,27.01,26.98,26.98,4000.0,17.3961,17.3961,17.3768,17.3768,4000.0
2009-10-07 13:50:00,26.98,26.99,26.97,26.98,10900.0,17.3768,17.3833,17.3704,17.3768,10900.0
2009-10-07 13:55:00,26.98,26.99,26.97,26.98,8300.0,17.3768,17.3833,17.3704,17.3768,8300.0
2009-10-07 14:00:00,26.98,26.99,26.96,26.96,6400.0,17.3768,17.3833,17.3639,17.3639,6400.0
2009-10-07 14:05:00,26.95,26.95,26.93,26.94,8700.0,17.3575,17.3575,17.3446,17.3511,8700.0
2009-10-07 14:10:00,26.94,26.95,26.89,26.92,27000.0,17.3511,17.3575,17.3188,17.3382,27000.0
2009-10-07 14:15:00,26.91,26.92,26.9,26.92,11700.0,17.3317,17.3382,17.3253,17.3382,11700.0
2009-10-07 14:20:00,26.92,26.93,26.9,26.9,15800.0,17.3382,17.3446,17.3253,17.3253,15800.0
2009-10-07 14:25:00,26.91,26.94,26.91,26.92,9000.0,17.3317,17.3511,17.3317,17.3382,9000.0
2009-10-07 14:30:00,26.93,26.95,26.91,26.91,21600.0,17.3446,17.3575,17.3317,17.3317,21600.0
2009-10-07 14:35:00,26.92,26.92,26.91,26.92,9700.0,17.3382,17.3382,17.3317,17.3382,9700.0
2009-10-07 14:40:00,26.92,26.93,26.91,26.91,20500.0,17.3382,17.3446,17.3317,17.3317,20500.0
2009-10-07 14:45:00,26.92,26.98,26.91,26.95,27600.0,17.3382,17.3768,17.3317,17.3575,27600.0
2009-10-07 14:50:00,26.95,27.0,26.95,26.97,13700.0,17.3575,17.3897,17.3575,17.3704,13700.0
2009-10-07 14:55:00,26.97,27.0,26.97,27.0,6000.0,17.3704,17.3897,17.3704,17.3897,6000.0
2009-10-07 15:00:00,27.0,27.0,26.98,27.0,10900.0,17.3897,17.3897,17.3768,17.3897,10900.0
2009-10-07 15:05:00,26.99,27.05,26.99,27.05,24000.0,17.3833,17.4219,17.3833,17.4219,24000.0
2009-10-07 15:10:00,27.05,27.09,27.03,27.06,34600.0,17.4219,17.4477,17.409,17.4283,34600.0
2009-10-07 15:15:00,27.06,27.07,27.03,27.06,15900.0,17.4283,17.4348,17.409,17.4283,15900.0
2009-10-07 15:20:00,27.06,27.07,27.01,27.03,26500.0,17.4283,17.4348,17.3961,17.409,26500.0
2009-10-07 15:25:00,27.03,27.09,27.03,27.08,25600.0,17.409,17.4477,17.409,17.4412,25600.0
2009-10-07 15:30:00,27.08,27.08,27.03,27.04,41300.0,17.4412,17.4412,17.409,17.4155,41300.0
2009-10-07 15:35:00,27.05,27.09,27.05,27.09,18500.0,17.4219,17.4477,17.4219,17.4477,18500.0
2009-10-07 15:40:00,27.09,27.11,27.08,27.09,44900.0,17.4477,17.4605,17.4412,17.4477,44900.0
2009-10-07 15:45:00,27.09,27.14,27.09,27.14,46700.0,17.4477,17.4799,17.4477,17.4799,46700.0
2009-10-07 15:50:00,27.14,27.15,27.11,27.12,53100.0,17.4799,17.4863,17.4605,17.467,53100.0
2009-10-07 15:55:00,27.12,27.12,27.11,27.12,51200.0,17.467,17.467,17.4605,17.467,51200.0
2009-10-08 09:30:00,27.51,27.63,27.31,27.4,34700.0,17.7182,17.7955,17.5894,17.6473,34700.0
2009-10-08 09:35:00,27.41,27.54,27.4,27.53,37100.0,17.6538,17.7375,17.6473,17.731,37100.0
2009-10-08 09:40:00,27.54,27.56,27.48,27.52,43100.0,17.7375,17.7504,17.6988,17.7246,43100.0
2009-10-08 09:45:00,27.52,27.54,27.42,27.52,74800.0,17.7246,17.7375,17.6602,17.7246,74800.0
2009-10-08 09:50:00,27.52,27.52,27.4,27.48,38000.0,17.7246,17.7246,17.6473,17.6988,38000.0
2009-10-08 09:55:00,27.47,27.47,27.4,27.41,32400.0,17.6924,17.6924,17.6473,17.6538,32400.0
2009-10-08 10:00:00,27.4,27.42,27.34,27.42,24800.0,17.6473,17.6602,17.6087,17.6602,24800.0
2009-10-08 10:05:00,27.42,27.48,27.4,27.44,118800.0,17.6602,17.6988,17.6473,17.6731,118800.0
2009-10-08 10:10:00,27.43,27.48,27.42,27.47,19000.0,17.6666,17.6988,17.6602,17.6924,19000.0
2009-10-08 10:15:00,27.48,27.48,27.45,27.45,8300.0,17.6988,17.6988,17.6795,17.6795,8300.0
2009-10-08 10:20:00,27.46,27.48,27.41,27.48,26600.0,17.686,17.6988,17.6538,17.6988,26600.0
2009-10-08 10:25:00,27.47,27.49,27.47,27.48,10700.0,17.6924,17.7053,17.6924,17.6988,10700.0
2009-10-08 10:30:00,27.48,27.54,27.48,27.52,37400.0,17.6988,17.7375,17.6988,17.7246,37400.0
2009-10-08 10:35:00,27.52,27.59,27.51,27.59,36500.0,17.7246,17.7697,17.7182,17.7697,36500.0
2009-10-08 10:40:00,27.59,27.68,27.58,27.68,26700.0,17.7697,17.8277,17.7633,17.8277,26700.0
2009-10-08 10:45:00,27.68,27.68,27.66,27.68,17500.0,17.8277,17.8277,17.8148,17.8277,17500.0
2009-10-08 10:50:00,27.68,27.72,27.66,27.72,24400.0,17.8277,17.8534,17.8148,17.8534,24400.0
2009-10-08 10:55:00,27.71,27.75,27.69,27.7,55100.0,17.847,17.8727,17.8341,17.8405,55100.0
2009-10-08 11:00:00,27.7,27.7,27.62,27.62,31100.0,17.8405,17.8405,17.789,17.789,31100.0
2009-10-08 11:05:00,27.62,27.64,27.61,27.63,14800.0,17.789,17.8019,17.7826,17.7955,14800.0
2009-10-08 11:10:00,27.63,27.66,27.6,27.6,21100.0,17.7955,17.8148,17.7761,17.7761,21100.0
2009-10-08 11:15:00,27.61,27.65,27.58,27.62,43400.0,17.7826,17.8083,17.7633,17.789,43400.0
2009-10-08 11:20:00,27.61,27.69,27.61,27.69,20500.0,17.7826,17.8341,17.7826,17.8341,20500.0
2009-10-08 11:25:00,27.68,27.7,27.59,27.59,55200.0,17.8277,17.8405,17.7697,17.7697,55200.0
2009-10-08 11:30:00,27.6,27.61,27.6,27.61,11500.0,17.7761,17.7826,17.7761,17.7826,11500.0
2009-10-08 11:35:00,27.61,27.62,27.59,27.59,28400.0,17.7826,17.789,17.7697,17.7697,28400.0
2009-10-08 11:40:00,27.6,27.62,27.55,27.55,30700.0,17.7761,17.789,17.7439,17.7439,30700.0
2009-10-08 11:45:00,27.56,27.59,27.53,27.53,74500.0,17.7504,17.7697,17.731,17.731,74500.0
2009-10-08 11:50:00,27.53,27.55,27.5,27.54,28500.0,17.731,17.7439,17.7117,17.7375,28500.0
2009-10-08 11:55:00,27.54,27.55,27.52,27.54,45700.0,17.7375,17.7439,17.7246,17.7375,45700.0
2009-10-08 12:00:00,27.55,27.56,27.52,27.55,28800.0,17.7439,17.7504,17.7246,17.7439,28800.0
2009-10-08 12:05:00,27.55,27.57,27.55,27.56,7500.0,17.7439,17.7568,17.7439,17.7504,7500.0
2009-10-08 12:10:00,27.56,27.63,27.54,27.59,101500.0,17.7504,17.7955,17.7375,17.7697,101500.0
2009-10-08 12:15:00,27.59,27.62,27.59,27.61,12300.0,17.7697,17.789,17.7697,17.7826,12300.0
2009-10-08 12:20:00,27.61,27.63,27.58,27.61,182300.0,17.7826,17.7955,17.7633,17.7826,182300.0
2009-10-08 12:25:00,27.62,27.66,27.58,27.64,63900.0,17.789,17.8148,17.7633,17.8019,63900.0
2009-10-08 12:30:00,27.63,27.66,27.59,27.6,57900.0,17.7955,17.8148,17.7697,17.7761,57900.0
2009-10-08 12:35:00,27.59,27.6,27.58,27.58,7000.0,17.7697,17.7761,17.7633,17.7633,7000.0
2009-10-08 12:40:00,27.58,27.62,27.57,27.61,33600.0,17.7633,17.789,17.7568,17.7826,33600.0
2009-10-08 12:45:00,27.61,27.61,27.58,27.58,8500.0,17.7826,17.7826,17.7633,17.7633,8500.0
2009-10-08 12:50:00,27.58,27.61,27.58,27.61,16900.0,17.7633,17.7826,17.7633,17.7826,16900.0
2009-10-08 12:55:00,27.61,27.63,27.61,27.62,9700.0,17.7826,17.7955,17.7826,17.789,9700.0
2009-10-08 13:00:00,27.62,27.63,27.6,27.6,29100.0,17.789,17.7955,17.7761,17.7761,29100.0
2009-10-08 13:05:00,27.6,27.6,27.57,27.59,23700.0,17.7761,17.7761,17.7568,17.7697,23700.0
2009-10-08 13:10:00,27.58,27.58,27.53,27.55,15500.0,17.7633,17.7633,17.731,17.7439,15500.0
2009-10-08 13:15:00,27.55,27.57,27.53,27.53,131900.0,17.7439,17.7568,17.731,17.731,131900.0
2009-10-08 13:20:00,27.54,27.55,27.52,27.52,45700.0,17.7375,17.7439,17.7246,17.7246,45700.0
2009-10-08 13:25:00,27.52,27.52,27.51,27.51,5300.0,17.7246,17.7246,17.7182,17.7182,5300.0
2009-10-08 13:30:00,27.51,27.52,27.44,27.44,12400.0,17.7182,17.7246,17.6731,17.6731,12400.0
2009-10-08 13:35:00,27.45,27.48,27.4,27.4,13900.0,17.6795,17.6988,17.6473,17.6473,13900.0
2009-10-08 13:40:00,27.41,27.48,27.41,27.46,15000.0,17.6538,17.6988,17.6538,17.686,15000.0
2009-10-08 13:45:00,27.47,27.47,27.44,27.44,4100.0,17.6924,17.6924,17.6731,17.6731,4100.0
2009-10-08 13:50:00,27.43,27.48,27.43,27.46,8600.0,17.6666,17.6988,17.6666,17.686,8600.0
2009-10-08 13:55:00,27.45,27.48,27.45,27.47,7000.0,17.6795,17.6988,17.6795,17.6924,7000.0
2009-10-08 14:00:00,27.47,27.48,27.47,27.48,7000.0,17.6924,17.6988,17.6924,17.6988,7000.0
2009-10-08 14:05:00,27.47,27.5,27.47,27.48,7300.0,17.6924,17.7117,17.6924,17.6988,7300.0
2009-10-08 14:10:00,27.49,27.49,27.45,27.45,9100.0,17.7053,17.7053,17.6795,17.6795,9100.0
2009-10-08 14:15:00,27.46,27.46,27.42,27.43,9400.0,17.686,17.686,17.6602,17.6666,9400.0
2009-10-08 14:20:00,27.42,27.45,27.42,27.42,10800.0,17.6602,17.6795,17.6602,17.6602,10800.0
2009-10-08 14:25:00,27.42,27.44,27.38,27.42,18000.0,17.6602,17.6731,17.6344,17.6602,18000.0
2009-10-08 14:30:00,27.43,27.5,27.43,27.49,12600.0,17.6666,17.7117,17.6666,17.7053,12600.0
2009-10-08 14:35:00,27.49,27.49,27.46,27.46,4100.0,17.7053,17.7053,17.686,17.686,4100.0
2009-10-08 14:40:00,27.46,27.47,27.42,27.45,7800.0,17.686,17.6924,17.6602,17.6795,7800.0
2009-10-08 14:45:00,27.45,27.47,27.44,27.46,6000.0,17.6795,17.6924,17.6731,17.686,6000.0
2009-10-08 14:50:00,27.45,27.46,27.43,27.43,7200.0,17.6795,17.686,17.6666,17.6666,7200.0
2009-10-08 14:55:00,27.43,27.43,27.4,27.41,13800.0,17.6666,17.6666,17.6473,17.6538,13800.0
2009-10-08 15:00:00,27.4,27.52,27.4,27.52,40800.0,17.6473,17.7246,17.6473,17.7246,40800.0
2009-10-08 15:05:00,27.51,27.55,27.5,27.53,31000.0,17.7182,17.7439,17.7117,17.731,31000.0
2009-10-08 15:10:00,27.53,27.57,27.52,27.55,86200.0,17.731,17.7568,17.7246,17.7439,86200.0
2009-10-08 15:15:00,27.54,27.54,27.51,27.51,14900.0,17.7375,17.7375,17.7182,17.7182,14900.0
2009-10-08 15:20:00,27.51,27.56,27.51,27.55,53700.0,17.7182,17.7504,17.7182,17.7439,53700.0
2009-10-08 15:25:00,27.54,27.55,27.48,27.49,46000.0,17.7375,17.7439,17.6988,17.7053,46000.0
2009-10-08 15:30:00,27.48,27.51,27.45,27.45,50500.0,17.6988,17.7182,17.6795,17.6795,50500.0
2009-10-08 15:35:00,27.45,27.45,27.38,27.4,48200.0,17.6795,17.6795,17.6344,17.6473,48200.0
2009-10-08 15:40:00,27.39,27.41,27.36,27.4,57700.0,17.6409,17.6538,17.6216,17.6473,57700.0
2009-10-08 15:45:00,27.39,27.42,27.37,27.4,40100.0,17.6409,17.6602,17.628,17.6473,40100.0
2009-10-08 15:50:00,27.4,27.4,27.35,27.39,48400.0,17.6473,17.6473,17.6151,17.6409,48400.0
2009-10-08 15:55:00,27.38,27.39,27.33,27.38,91800.0,17.6344,17.6409,17.6022,17.6344,91800.0
2009-10-09 09:30:00,27.39,27.42,27.36,27.42,10100.0,17.6409,17.6602,17.6216,17.6602,10100.0
2009-10-09 09:35:00,27.4,27.4,27.36,27.38,11300.0,17.6473,17.6473,17.6216,17.6344,11300.0
2009-10-09 09:40:00,27.38,27.5,27.38,27.47,7100.0,17.6344,17.7117,17.6344,17.6924,7100.0
2009-10-09 09:45:00,27.48,27.54,27.46,27.52,8600.0,17.6988,17.7375,17.686,17.7246,8600.0
2009-10-09 09:50:00,27.52,27.53,27.45,27.47,10100.0,17.7246,17.731,17.6795,17.6924,10100.0
2009-10-09 09:55:00,27.46,27.52,27.46,27.51,9700.0,17.686,17.7246,17.686,17.7182,9700.0
2009-10-09 10:00:00,27.52,27.52,27.44,27.44,12300.0,17.7246,17.7246,17.6731,17.6731,12300.0
2009-10-09 10:05:00,27.45,27.47,27.44,27.46,25500.0,17.6795,17.6924,17.6731,17.686,25500.0
2009-10-09 10:10:00,27.47,27.53,27.46,27.51,8000.0,17.6924,17.731,17.686,17.7182,8000.0
2009-10-09 10:15:00,27.5,27.51,27.45,27.45,9600.0,17.7117,17.7182,17.6795,17.6795,9600.0
2009-10-09 10:20:00,27.45,27.46,27.41,27.46,10500.0,17.6795,17.686,17.6538,17.686,10500.0
2009-10-09 10:25:00,27.46,27.49,27.46,27.49,5300.0,17.686,17.7053,17.686,17.7053,5300.0
2009-10-09 10:30:00,27.49,27.5,27.47,27.47,12900.0,17.7053,17.7117,17.6924,17.6924,12900.0
2009-10-09 10:35:00,27.47,27.47,27.42,27.42,8900.0,17.6924,17.6924,17.6602,17.6602,8900.0
2009-10-09 10:40:00,27.42,27.46,27.42,27.45,10900.0,17.6602,17.686,17.6602,17.6795,10900.0
2009-10-09 10:45:00,27.45,27.45,27.44,27.44,4200.0,17.6795,17.6795,17.6731,17.6731,4200.0
2009-10-09 10:50:00,27.44,27.49,27.44,27.49,12700.0,17.6731,17.7053,17.6731,17.7053,12700.0
2009-10-09 10:55:00,27.49,27.49,27.48,27.49,8000.0,17.7053,17.7053,17.6988,17.7053,8000.0
2009-10-09 11:00:00,27.48,27.5,27.48,27.5,9600.0,17.6988,17.7117,17.6988,17.7117,9600.0
2009-10-09 11:05:00,27.49,27.5,27.49,27.49,5600.0,17.7053,17.7117,17.7053,17.7053,5600.0
2009-10-09 11:10:00,27.5,27.5,27.49,27.49,9100.0,17.7117,17.7117,17.7053,17.7053,9100.0
2009-10-09 11:15:00,27.48,27.5,27.48,27.49,13900.0,17.6988,17.7117,17.6988,17.7053,13900.0
2009-10-09 11:20:00,27.48,27.5,27.46,27.47,47000.0,17.6988,17.7117,17.686,17.6924,47000.0
2009-10-09 11:25:00,27.47,27.49,27.44,27.45,47100.0,17.6924,17.7053,17.6731,17.6795,47100.0
2009-10-09 11:30:00,27.44,27.48,27.44,27.47,30400.0,17.6731,17.6988,17.6731,17.6924,30400.0
2009-10-09 11:35:00,27.47,27.48,27.44,27.45,15300.0,17.6924,17.6988,17.6731,17.6795,15300.0
2009-10-09 11:40:00,27.45,27.45,27.43,27.43,6400.0,17.6795,17.6795,17.6666,17.6666,6400.0
2009-10-09 11:45:00,27.44,27.44,27.41,27.41,9500.0,17.6731,17.6731,17.6538,17.6538,9500.0
2009-10-09 11:50:00,27.41,27.45,27.41,27.43,24600.0,17.6538,17.6795,17.6538,17.6666,24600.0
2009-10-09 11:55:00,27.43,27.45,27.42,27.45,15700.0,17.6666,17.6795,17.6602,17.6795,15700.0
2009-10-09 12:00:00,27.45,27.5,27.45,27.45,35900.0,17.6795,17.7117,17.6795,17.6795,35900.0
2009-10-09 12:05:00,27.44,27.45,27.41,27.42,11700.0,17.6731,17.6795,17.6538,17.6602,11700.0
2009-10-09 12:10:00,27.42,27.47,27.42,27.47,13600.0,17.6602,17.6924,17.6602,17.6924,13600.0
2009-10-09 12:15:00,27.47,27.48,27.46,27.47,12900.0,17.6924,17.6988,17.686,17.6924,12900.0
2009-10-09 12:20:00,27.48,27.49,27.47,27.47,10800.0,17.6988,17.7053,17.6924,17.6924,10800.0
2009-10-09 12:25:00,27.46,27.49,27.46,27.49,3700.0,17.686,17.7053,17.686,17.7053,3700.0
2009-10-09 12:30:00,27.49,27.49,27.44,27.47,23100.0,17.7053,17.7053,17.6731,17.6924,23100.0
2009-10-09 12:35:00,27.47,27.48,27.47,27.47,500.0,17.6924,17.6988,17.6924,17.6924,500.0
2009-10-09 12:40:00,27.47,27.48,27.46,27.46,4900.0,17.6924,17.6988,17.686,17.686,4900.0
2009-10-09 12:45:00,27.45,27.45,27.43,27.44,3500.0,17.6795,17.6795,17.6666,17.6731,3500.0
2009-10-09 12:50:00,27.44,27.48,27.44,27.48,8000.0,17.6731,17.6988,17.6731,17.6988,8000.0
2009-10-09 12:55:00,27.48,27.49,27.47,27.48,17300.0,17.6988,17.7053,17.6924,17.6988,17300.0
2009-10-09 13:00:00,27.48,27.5,27.48,27.49,23000.0,17.6988,17.7117,17.6988,17.7053,23000.0
2009-10-09 13:05:00,27.49,27.49,27.48,27.48,2300.0,17.7053,17.7053,17.6988,17.6988,2300.0
2009-10-09 13:10:00,27.48,27.49,27.46,27.46,5700.0,17.6988,17.7053,17.686,17.686,5700.0
2009-10-09 13:15:00,27.45,27.47,27.43,27.46,28100.0,17.6795,17.6924,17.6666,17.686,28100.0
2009-10-09 13:20:00,27.46,27.48,27.46,27.47,11000.0,17.686,17.6988,17.686,17.6924,11000.0
2009-10-09 13:25:00,27.47,27.48,27.46,27.46,10400.0,17.6924,17.6988,17.686,17.686,10400.0
2009-10-09 13:30:00,27.46,27.47,27.45,27.46,5900.0,17.686,17.6924,17.6795,17.686,5900.0
2009-10-09 13:35:00,27.46,27.46,27.43,27.44,11600.0,17.686,17.686,17.6666,17.6731,11600.0
2009-10-09 13:40:00,27.43,27.45,27.43,27.44,7200.0,17.6666,17.6795,17.6666,17.6731,7200.0
2009-10-09 13:45:00,27.44,27.46,27.38,27.38,66300.0,17.6731,17.686,17.6344,17.6344,66300.0
2009-10-09 13:50:00,27.38,27.46,27.36,27.45,65500.0,17.6344,17.686,17.6216,17.6795,65500.0
2009-10-09 13:55:00,27.46,27.47,27.45,27.45,13500.0,17.686,17.6924,17.6795,17.6795,13500.0
2009-10-09 14:00:00,27.46,27.46,27.44,27.46,6600.0,17.686,17.686,17.6731,17.686,6600.0
2009-10-09 14:05:00,27.46,27.46,27.45,27.45,13700.0,17.686,17.686,17.6795,17.6795,13700.0
2009-10-09 14:10:00,27.45,27.46,27.43,27.44,19200.0,17.6795,17.686,17.6666,17.6731,19200.0
2009-10-09 14:15:00,27.44,27.46,27.42,27.42,35800.0,17.6731,17.686,17.6602,17.6602,35800.0
2009-10-09 14:20:00,27.42,27.44,27.4,27.4,25800.0,17.6602,17.6731,17.6473,17.6473,25800.0
2009-10-09 14:25:00,27.4,27.41,27.39,27.4,18000.0,17.6473,17.6538,17.6409,17.6473,18000.0
2009-10-09 14:30:00,27.4,27.41,27.39,27.41,13400.0,17.6473,17.6538,17.6409,17.6538,13400.0
2009-10-09 14:35:00,27.4,27.41,27.39,27.4,17800.0,17.6473,17.6538,17.6409,17.6473,17800.0
2009-10-09 14:40:00,27.4,27.41,27.39,27.41,21800.0,17.6473,17.6538,17.6409,17.6538,21800.0
2009-10-09 14:45:00,27.41,27.42,27.39,27.4,22600.0,17.6538,17.6602,17.6409,17.6473,22600.0
2009-10-09 14:50:00,27.41,27.43,27.39,27.39,19500.0,17.6538,17.6666,17.6409,17.6409,19500.0
2009-10-09 14:55:00,27.4,27.42,27.4,27.41,53000.0,17.6473,17.6602,17.6473,17.6538,53000.0
2009-10-09 15:00:00,27.4,27.46,27.39,27.45,89300.0,17.6473,17.686,17.6409,17.6795,89300.0
2009-10-09 15:05:00,27.45,27.48,27.44,27.45,64100.0,17.6795,17.6988,17.6731,17.6795,64100.0
2009-10-09 15:10:00,27.45,27.46,27.44,27.45,176800.0,17.6795,17.686,17.6731,17.6795,176800.0
2009-10-09 15:15:00,27.46,27.46,27.43,27.45,24000.0,17.686,17.686,17.6666,17.6795,24000.0
2009-10-09 15:20:00,27.45,27.46,27.44,27.46,37700.0,17.6795,17.686,17.6731,17.686,37700.0
2009-10-09 15:25:00,27.46,27.47,27.45,27.47,13100.0,17.686,17.6924,17.6795,17.6924,13100.0
2009-10-09 15:30:00,27.47,27.47,27.45,27.46,18800.0,17.6924,17.6924,17.6795,17.686,18800.0
2009-10-09 15:35:00,27.46,27.5,27.45,27.49,26000.0,17.686,17.7117,17.6795,17.7053,26000.0
2009-10-09 15:40:00,27.5,27.51,27.48,27.49,51300.0,17.7117,17.7182,17.6988,17.7053,51300.0
2009-10-09 15:45:00,27.5,27.5,27.45,27.46,108000.0,17.7117,17.7117,17.6795,17.686,108000.0
2009-10-09 15:50:00,27.45,27.48,27.44,27.47,87500.0,17.6795,17.6988,17.6731,17.6924,87500.0
2009-10-09 15:55:00,27.47,27.49,27.46,27.48,104300.0,17.6924,17.7053,17.686,17.6988,104300.0
2009-10-12 09:30:00,27.59,27.65,27.57,27.65,12500.0,17.7697,17.8083,17.7568,17.8083,12500.0
2009-10-12 09:35:00,27.65,27.67,27.55,27.57,16600.0,17.8083,17.8212,17.7439,17.7568,16600.0
2009-10-12 09:40:00,27.58,27.66,27.57,27.66,16800.0,17.7633,17.8148,17.7568,17.8148,16800.0
2009-10-12 09:45:00,27.66,27.69,27.66,27.68,19100.0,17.8148,17.8341,17.8148,17.8277,19100.0
2009-10-12 09:50:00,27.67,27.71,27.66,27.66,49000.0,17.8212,17.847,17.8148,17.8148,49000.0
2009-10-12 09:55:00,27.67,27.67,27.61,27.66,53500.0,17.8212,17.8212,17.7826,17.8148,53500.0
2009-10-12 10:00:00,27.67,27.67,27.6,27.61,29300.0,17.8212,17.8212,17.7761,17.7826,29300.0
2009-10-12 10:05:00,27.61,27.61,27.59,27.61,13100.0,17.7826,17.7826,17.7697,17.7826,13100.0
2009-10-12 10:10:00,27.6,27.61,27.57,27.6,11500.0,17.7761,17.7826,17.7568,17.7761,11500.0
2009-10-12 10:15:00,27.6,27.61,27.56,27.56,10500.0,17.7761,17.7826,17.7504,17.7504,10500.0
2009-10-12 10:20:00,27.57,27.57,27.54,27.55,5800.0,17.7568,17.7568,17.7375,17.7439,5800.0
2009-10-12 10:25:00,27.55,27.55,27.54,27.54,8100.0,17.7439,17.7439,17.7375,17.7375,8100.0
2009-10-12 10:30:00,27.55,27.55,27.54,27.54,20800.0,17.7439,17.7439,17.7375,17.7375,20800.0
2009-10-12 10:35:00,27.55,27.55,27.54,27.54,16600.0,17.7439,17.7439,17.7375,17.7375,16600.0
2009-10-12 10:40:00,27.55,27.55,27.54,27.55,6400.0,17.7439,17.7439,17.7375,17.7439,6400.0
2009-10-12 10:45:00,27.55,27.55,27.53,27.55,19500.0,17.7439,17.7439,17.731,17.7439,19500.0
2009-10-12 10:50:00,27.55,27.55,27.54,27.55,15300.0,17.7439,17.7439,17.7375,17.7439,15300.0
2009-10-12 10:55:00,27.55,27.56,27.54,27.55,21600.0,17.7439,17.7504,17.7375,17.7439,21600.0
2009-10-12 11:00:00,27.55,27.55,27.52,27.52,23900.0,17.7439,17.7439,17.7246,17.7246,23900.0
2009-10-12 11:05:00,27.53,27.55,27.52,27.55,24200.0,17.731,17.7439,17.7246,17.7439,24200.0
2009-10-12 11:10:00,27.55,27.55,27.54,27.55,46000.0,17.7439,17.7439,17.7375,17.7439,46000.0
2009-10-12 11:15:00,27.55,27.56,27.54,27.56,19300.0,17.7439,17.7504,17.7375,17.7504,19300.0
2009-10-12 11:20:00,27.56,27.56,27.55,27.56,23300.0,17.7504,17.7504,17.7439,17.7504,23300.0
2009-10-12 11:25:00,27.56,27.56,27.52,27.52,17100.0,17.7504,17.7504,17.7246,17.7246,17100.0
2009-10-12 11:30:00,27.52,27.55,27.52,27.54,15000.0,17.7246,17.7439,17.7246,17.7375,15000.0
2009-10-12 11:35:00,27.55,27.55,27.54,27.55,6600.0,17.7439,17.7439,17.7375,17.7439,6600.0
2009-10-12 11:40:00,27.55,27.55,27.54,27.54,6100.0,17.7439,17.7439,17.7375,17.7375,6100.0
2009-10-12 11:45:00,27.55,27.55,27.54,27.55,5600.0,17.7439,17.7439,17.7375,17.7439,5600.0
2009-10-12 11:50:00,27.55,27.59,27.55,27.59,19500.0,17.7439,17.7697,17.7439,17.7697,19500.0
2009-10-12 11:55:00,27.58,27.59,27.58,27.59,28700.0,17.7633,17.7697,17.7633,17.7697,28700.0
2009-10-12 12:00:00,27.58,27.59,27.55,27.55,10100.0,17.7633,17.7697,17.7439,17.7439,10100.0
2009-10-12 12:05:00,27.55,27.56,27.55,27.56,1700.0,17.7439,17.7504,17.7439,17.7504,1700.0
2009-10-12 12:10:00,27.56,27.58,27.55,27.57,14600.0,17.7504,17.7633,17.7439,17.7568,14600.0
2009-10-12 12:15:00,27.56,27.57,27.56,27.57,1200.0,17.7504,17.7568,17.7504,17.7568,1200.0
2009-10-12 12:20:00,27.57,27.57,27.55,27.55,17100.0,17.7568,17.7568,17.7439,17.7439,17100.0
2009-10-12 12:25:00,27.56,27.56,27.55,27.55,5600.0,17.7504,17.7504,17.7439,17.7439,5600.0
2009-10-12 12:30:00,27.55,27.56,27.55,27.56,16500.0,17.7439,17.7504,17.7439,17.7504,16500.0
2009-10-12 12:35:00,27.56,27.56,27.55,27.55,5400.0,17.7504,17.7504,17.7439,17.7439,5400.0
2009-10-12 12:40:00,27.56,27.56,27.55,27.55,6900.0,17.7504,17.7504,17.7439,17.7439,6900.0
2009-10-12 12:45:00,27.56,27.56,27.55,27.55,4200.0,17.7504,17.7504,17.7439,17.7439,4200.0
2009-10-12 12:50:00,27.56,27.56,27.55,27.55,5700.0,17.7504,17.7504,17.7439,17.7439,5700.0
2009-10-12 12:55:00,27.56,27.56,27.55,27.56,4400.0,17.7504,17.7504,17.7439,17.7504,4400.0
2009-10-12 13:00:00,27.56,27.56,27.55,27.55,7200.0,17.7504,17.7504,17.7439,17.7439,7200.0
2009-10-12 13:05:00,27.56,27.56,27.55,27.55,5000.0,17.7504,17.7504,17.7439,17.7439,5000.0
2009-10-12 13:10:00,27.55,27.56,27.54,27.55,56600.0,17.7439,17.7504,17.7375,17.7439,56600.0
2009-10-12 13:15:00,27.55,27.55,27.54,27.55,15500.0,17.7439,17.7439,17.7375,17.7439,15500.0
2009-10-12 13:20:00,27.55,27.55,27.54,27.55,8900.0,17.7439,17.7439,17.7375,17.7439,8900.0
2009-10-12 13:25:00,27.54,27.55,27.54,27.54,14300.0,17.7375,17.7439,17.7375,17.7375,14300.0
2009-10-12 13:30:00,27.54,27.55,27.52,27.54,15000.0,17.7375,17.7439,17.7246,17.7375,15000.0
2009-10-12 13:35:00,27.54,27.55,27.53,27.54,19500.0,17.7375,17.7439,17.731,17.7375,19500.0
2009-10-12 13:40:00,27.54,27.55,27.52,27.53,19600.0,17.7375,17.7439,17.7246,17.731,19600.0
2009-10-12 13:45:00,27.53,27.54,27.52,27.54,6400.0,17.731,17.7375,17.7246,17.7375,6400.0
2009-10-12 13:50:00,27.53,27.54,27.53,27.54,10300.0,17.731,17.7375,17.731,17.7375,10300.0
2009-10-12 13:55:00,27.54,27.54,27.53,27.53,9100.0,17.7375,17.7375,17.731,17.731,9100.0
2009-10-12 14:00:00,27.53,27.54,27.51,27.51,16800.0,17.731,17.7375,17.7182,17.7182,16800.0
2009-10-12 14:05:00,27.51,27.53,27.49,27.49,17100.0,17.7182,17.731,17.7053,17.7053,17100.0
2009-10-12 14:10:00,27.49,27.5,27.44,27.46,34200.0,17.7053,17.7117,17.6731,17.686,34200.0
2009-10-12 14:15:00,27.46,27.48,27.41,27.43,20400.0,17.686,17.6988,17.6538,17.6666,20400.0
2009-10-12 14:20:00,27.43,27.44,27.35,27.38,33700.0,17.6666,17.6731,17.6151,17.6344,33700.0
2009-10-12 14:25:00,27.38,27.39,27.35,27.39,19800.0,17.6344,17.6409,17.6151,17.6409,19800.0
2009-10-12 14:30:00,27.39,27.39,27.33,27.33,17400.0,17.6409,17.6409,17.6022,17.6022,17400.0
2009-10-12 14:35:00,27.34,27.36,27.34,27.34,14700.0,17.6087,17.6216,17.6087,17.6087,14700.0
2009-10-12 14:40:00,27.35,27.4,27.34,27.4,22500.0,17.6151,17.6473,17.6087,17.6473,22500.0
2009-10-12 14:45:00,27.39,27.42,27.39,27.41,11500.0,17.6409,17.6602,17.6409,17.6538,11500.0
2009-10-12 14:50:00,27.41,27.42,27.39,27.41,12300.0,17.6538,17.6602,17.6409,17.6538,12300.0
2009-10-12 14:55:00,27.41,27.45,27.38,27.45,20700.0,17.6538,17.6795,17.6344,17.6795,20700.0
2009-10-12 15:00:00,27.44,27.48,27.44,27.46,22300.0,17.6731,17.6988,17.6731,17.686,22300.0
2009-10-12 15:05:00,27.46,27.46,27.45,27.45,10500.0,17.686,17.686,17.6795,17.6795,10500.0
2009-10-12 15:10:00,27.46,27.46,27.44,27.44,17600.0,17.686,17.686,17.6731,17.6731,17600.0
2009-10-12 15:15:00,27.44,27.45,27.41,27.41,42500.0,17.6731,17.6795,17.6538,17.6538,42500.0
2009-10-12 15:20:00,27.42,27.44,27.41,27.44,43300.0,17.6602,17.6731,17.6538,17.6731,43300.0
2009-10-12 15:25:00,27.44,27.44,27.43,27.43,11600.0,17.6731,17.6731,17.6666,17.6666,11600.0
2009-10-12 15:30:00,27.44,27.45,27.43,27.45,17900.0,17.6731,17.6795,17.6666,17.6795,17900.0
2009-10-12 15:35:00,27.45,27.47,27.43,27.43,33100.0,17.6795,17.6924,17.6666,17.6666,33100.0
2009-10-12 15:40:00,27.44,27.46,27.42,27.46,25000.0,17.6731,17.686,17.6602,17.686,25000.0
2009-10-12 15:45:00,27.45,27.47,27.44,27.45,49500.0,17.6795,17.6924,17.6731,17.6795,49500.0
2009-10-12 15:50:00,27.44,27.45,27.44,27.45,44900.0,17.6731,17.6795,17.6731,17.6795,44900.0
2009-10-12 15:55:00,27.45,27.46,27.44,27.45,83300.0,17.6795,17.686,17.6731,17.6795,83300.0
2009-10-13 09:30:00,27.41,27.5,27.41,27.45,11400.0,17.6538,17.7117,17.6538,17.6795,11400.0
2009-10-13 09:35:00,27.45,27.53,27.44,27.49,14300.0,17.6795,17.731,17.6731,17.7053,14300.0
2009-10-13 09:40:00,27.49,27.52,27.4,27.44,38200.0,17.7053,17.7246,17.6473,17.6731,38200.0
2009-10-13 09:45:00,27.45,27.48,27.41,27.43,74300.0,17.6795,17.6988,17.6538,17.6666,74300.0
2009-10-13 09:50:00,27.4,27.41,27.32,27.32,8200.0,17.6473,17.6538,17.5958,17.5958,8200.0
2009-10-13 09:55:00,27.31,27.4,27.27,27.37,38800.0,17.5894,17.6473,17.5636,17.628,38800.0
2009-10-13 10:00:00,27.36,27.36,27.25,27.25,8700.0,17.6216,17.6216,17.5507,17.5507,8700.0
2009-10-13 10:05:00,27.25,27.29,27.24,27.27,15900.0,17.5507,17.5765,17.5443,17.5636,15900.0
2009-10-13 10:10:00,27.26,27.29,27.26,27.26,12700.0,17.5572,17.5765,17.5572,17.5572,12700.0
2009-10-13 10:15:00,27.27,27.28,27.26,27.28,3900.0,17.5636,17.57,17.5572,17.57,3900.0
2009-10-13 10:20:00,27.26,27.26,27.21,27.22,5500.0,17.5572,17.5572,17.5249,17.5314,5500.0
2009-10-13 10:25:00,27.21,27.24,27.19,27.24,15400.0,17.5249,17.5443,17.5121,17.5443,15400.0
2009-10-13 10:30:00,27.24,27.3,27.24,27.29,7000.0,17.5443,17.5829,17.5443,17.5765,7000.0
2009-10-13 10:35:00,27.3,27.3,27.22,27.22,16400.0,17.5829,17.5829,17.5314,17.5314,16400.0
2009-10-13 10:40:00,27.21,27.26,27.19,27.26,17800.0,17.5249,17.5572,17.5121,17.5572,17800.0
2009-10-13 10:45:00,27.25,27.27,27.25,27.25,6900.0,17.5507,17.5636,17.5507,17.5507,6900.0
2009-10-13 10:50:00,27.25,27.26,27.22,27.23,7400.0,17.5507,17.5572,17.5314,17.5378,7400.0
2009-10-13 10:55:00,27.24,27.3,27.23,27.29,8400.0,17.5443,17.5829,17.5378,17.5765,8400.0
2009-10-13 11:00:00,27.29,27.3,27.25,27.25,8200.0,17.5765,17.5829,17.5507,17.5507,8200.0
2009-10-13 11:05:00,27.26,27.26,27.16,27.18,12500.0,17.5572,17.5572,17.4927,17.5056,12500.0
2009-10-13 11:10:00,27.19,27.21,27.15,27.16,33800.0,17.5121,17.5249,17.4863,17.4927,33800.0
2009-10-13 11:15:00,27.16,27.19,27.16,27.18,19000.0,17.4927,17.5121,17.4927,17.5056,19000.0
2009-10-13 11:20:00,27.18,27.23,27.18,27.23,22700.0,17.5056,17.5378,17.5056,17.5378,22700.0
2009-10-13 11:25:00,27.23,27.25,27.2,27.22,27300.0,17.5378,17.5507,17.5185,17.5314,27300.0
2009-10-13 11:30:00,27.22,27.29,27.22,27.28,19800.0,17.5314,17.5765,17.5314,17.57,19800.0
2009-10-13 11:35:00,27.27,27.37,27.27,27.37,16400.0,17.5636,17.628,17.5636,17.628,16400.0
2009-10-13 11:40:00,27.37,27.39,27.35,27.37,9900.0,17.628,17.6409,17.6151,17.628,9900.0
2009-10-13 11:45:00,27.37,27.4,27.36,27.36,8300.0,17.628,17.6473,17.6216,17.6216,8300.0
2009-10-13 11:50:00,27.36,27.4,27.36,27.39,7300.0,17.6216,17.6473,17.6216,17.6409,7300.0
2009-10-13 11:55:00,27.4,27.4,27.36,27.38,6000.0,17.6473,17.6473,17.6216,17.6344,6000.0
2009-10-13 12:00:00,27.38,27.4,27.38,27.4,6100.0,17.6344,17.6473,17.6344,17.6473,6100.0
2009-10-13 12:05:00,27.4,27.4,27.38,27.38,4100.0,17.6473,17.6473,17.6344,17.6344,4100.0
2009-10-13 12:10:00,27.38,27.41,27.38,27.39,8900.0,17.6344,17.6538,17.6344,17.6409,8900.0
2009-10-13 12:15:00,27.39,27.4,27.38,27.38,4600.0,17.6409,17.6473,17.6344,17.6344,4600.0
2009-10-13 12:20:00,27.37,27.37,27.31,27.32,19400.0,17.628,17.628,17.5894,17.5958,19400.0
2009-10-13 12:25:00,27.31,27.33,27.28,27.28,16700.0,17.5894,17.6022,17.57,17.57,16700.0
2009-10-13 12:30:00,27.28,27.29,27.27,27.27,6700.0,17.57,17.5765,17.5636,17.5636,6700.0
2009-10-13 12:35:00,27.27,27.29,27.26,27.27,12000.0,17.5636,17.5765,17.5572,17.5636,12000.0
2009-10-13 12:40:00,27.28,27.28,27.25,27.25,5700.0,17.57,17.57,17.5507,17.5507,5700.0
2009-10-13 12:45:00,27.24,27.26,27.24,27.25,5900.0,17.5443,17.5572,17.5443,17.5507,5900.0
2009-10-13 12:50:00,27.25,27.28,27.25,27.28,8800.0,17.5507,17.57,17.5507,17.57,8800.0
2009-10-13 12:55:00,27.28,27.28,27.26,27.26,8000.0,17.57,17.57,17.5572,17.5572,8000.0
2009-10-13 13:00:00,27.26,27.28,27.26,27.28,5500.0,17.5572,17.57,17.5572,17.57,5500.0
2009-10-13 13:05:00,27.28,27.32,27.27,27.32,4000.0,17.57,17.5958,17.5636,17.5958,4000.0
2009-10-13 13:10:00,27.33,27.34,27.3,27.3,5900.0,17.6022,17.6087,17.5829,17.5829,5900.0
2009-10-13 13:15:00,27.3,27.32,27.28,27.3,11000.0,17.5829,17.5958,17.57,17.5829,11000.0
2009-10-13 13:20:00,27.3,27.3,27.27,27.27,9600.0,17.5829,17.5829,17.5636,17.5636,9600.0
2009-10-13 13:25:00,27.26,27.3,27.25,27.3,12600.0,17.5572,17.5829,17.5507,17.5829,12600.0
2009-10-13 13:30:00,27.29,27.29,27.28,27.29,9300.0,17.5765,17.5765,17.57,17.5765,9300.0
2009-10-13 13:35:00,27.28,27.3,27.27,27.3,3200.0,17.57,17.5829,17.5636,17.5829,3200.0
2009-10-13 13:40:00,27.3,27.3,27.28,27.29,4600.0,17.5829,17.5829,17.57,17.5765,4600.0
2009-10-13 13:45:00,27.29,27.29,27.24,27.27,14500.0,17.5765,17.5765,17.5443,17.5636,14500.0
2009-10-13 13:50:00,27.26,27.26,27.24,27.25,9600.0,17.5572,17.5572,17.5443,17.5507,9600.0
2009-10-13 13:55:00,27.24,27.3,27.24,27.29,7600.0,17.5443,17.5829,17.5443,17.5765,7600.0
2009-10-13 14:00:00,27.28,27.28,27.24,27.25,13100.0,17.57,17.57,17.5443,17.5507,13100.0
2009-10-13 14:05:00,27.24,27.25,27.17,27.18,17200.0,17.5443,17.5507,17.4992,17.5056,17200.0
2009-10-13 14:10:00,27.18,27.22,27.17,27.2,13700.0,17.5056,17.5314,17.4992,17.5185,13700.0
2009-10-13 14:15:00,27.2,27.21,27.19,27.2,5900.0,17.5185,17.5249,17.5121,17.5185,5900.0
2009-10-13 14:20:00,27.2,27.23,27.19,27.23,13500.0,17.5185,17.5378,17.5121,17.5378,13500.0
2009-10-13 14:25:00,27.23,27.24,27.23,27.23,2800.0,17.5378,17.5443,17.5378,17.5378,2800.0
2009-10-13 14:30:00,27.23,27.23,27.22,27.22,5300.0,17.5378,17.5378,17.5314,17.5314,5300.0
2009-10-13 14:35:00,27.22,27.23,27.22,27.23,5300.0,17.5314,17.5378,17.5314,17.5378,5300.0
2009-10-13 14:40:00,27.23,27.27,27.23,27.27,13200.0,17.5378,17.5636,17.5378,17.5636,13200.0
2009-10-13 14:45:00,27.27,27.3,27.26,27.3,28000.0,17.5636,17.5829,17.5572,17.5829,28000.0
2009-10-13 14:50:00,27.3,27.3,27.28,27.29,13900.0,17.5829,17.5829,17.57,17.5765,13900.0
2009-10-13 14:55:00,27.29,27.29,27.26,27.28,10000.0,17.5765,17.5765,17.5572,17.57,10000.0
2009-10-13 15:00:00,27.27,27.3,27.27,27.3,19500.0,17.5636,17.5829,17.5636,17.5829,19500.0
2009-10-13 15:05:00,27.29,27.3,27.26,27.26,18700.0,17.5765,17.5829,17.5572,17.5572,18700.0
2009-10-13 15:10:00,27.26,27.28,27.26,27.28,11300.0,17.5572,17.57,17.5572,17.57,11300.0
2009-10-13 15:15:00,27.28,27.3,27.27,27.28,34400.0,17.57,17.5829,17.5636,17.57,34400.0
2009-10-13 15:20:00,27.28,27.3,27.26,27.3,32500.0,17.57,17.5829,17.5572,17.5829,32500.0
2009-10-13 15:25:00,27.3,27.3,27.27,27.28,10600.0,17.5829,17.5829,17.5636,17.57,10600.0
2009-10-13 15:30:00,27.28,27.29,27.28,27.28,11400.0,17.57,17.5765,17.57,17.57,11400.0
2009-10-13 15:35:00,27.28,27.28,27.24,27.26,39400.0,17.57,17.57,17.5443,17.5572,39400.0
2009-10-13 15:40:00,27.25,27.28,27.25,27.27,38000.0,17.5507,17.57,17.5507,17.5636,38000.0
2009-10-13 15:45:00,27.28,27.31,27.27,27.31,35900.0,17.57,17.5894,17.5636,17.5894,35900.0
2009-10-13 15:50:00,27.3,27.32,27.29,27.29,46500.0,17.5829,17.5958,17.5765,17.5765,46500.0
2009-10-13 15:55:00,27.3,27.31,27.29,27.31,121000.0,17.5829,17.5894,17.5765,17.5894,121000.0
2009-10-14 09:30:00,27.68,27.72,27.61,27.67,40800.0,17.8277,17.8534,17.7826,17.8212,40800.0
2009-10-14 09:35:00,27.67,27.73,27.64,27.64,48900.0,17.8212,17.8599,17.8019,17.8019,48900.0
2009-10-14 09:40:00,27.65,27.68,27.52,27.67,35800.0,17.8083,17.8277,17.7246,17.8212,35800.0
2009-10-14 09:45:00,27.67,27.67,27.57,27.58,28000.0,17.8212,17.8212,17.7568,17.7633,28000.0
2009-10-14 09:50:00,27.58,27.64,27.58,27.62,45200.0,17.7633,17.8019,17.7633,17.789,45200.0
2009-10-14 09:55:00,27.62,27.63,27.59,27.6,16200.0,17.789,17.7955,17.7697,17.7761,16200.0
2009-10-14 10:00:00,27.59,27.59,27.51,27.55,44900.0,17.7697,17.7697,17.7182,17.7439,44900.0
2009-10-14 10:05:00,27.55,27.56,27.51,27.53,33500.0,17.7439,17.7504,17.7182,17.731,33500.0
2009-10-14 10:10:00,27.52,27.54,27.51,27.52,33900.0,17.7246,17.7375,17.7182,17.7246,33900.0
2009-10-14 10:15:00,27.53,27.55,27.49,27.54,30000.0,17.731,17.7439,17.7053,17.7375,30000.0
2009-10-14 10:20:00,27.53,27.54,27.47,27.48,59300.0,17.731,17.7375,17.6924,17.6988,59300.0
2009-10-14 10:25:00,27.48,27.53,27.48,27.5,34200.0,17.6988,17.731,17.6988,17.7117,34200.0
2009-10-14 10:30:00,27.5,27.53,27.47,27.52,28300.0,17.7117,17.731,17.6924,17.7246,28300.0
2009-10-14 10:35:00,27.54,27.55,27.52,27.52,13700.0,17.7375,17.7439,17.7246,17.7246,13700.0
2009-10-14 10:40:00,27.51,27.53,27.49,27.5,15400.0,17.7182,17.731,17.7053,17.7117,15400.0
2009-10-14 10:45:00,27.51,27.52,27.5,27.51,9200.0,17.7182,17.7246,17.7117,17.7182,9200.0
2009-10-14 10:50:00,27.5,27.51,27.49,27.5,6800.0,17.7117,17.7182,17.7053,17.7117,6800.0
2009-10-14 10:55:00,27.5,27.55,27.48,27.49,40000.0,17.7117,17.7439,17.6988,17.7053,40000.0
2009-10-14 11:00:00,27.49,27.58,27.49,27.55,12700.0,17.7053,17.7633,17.7053,17.7439,12700.0
2009-10-14 11:05:00,27.55,27.6,27.55,27.6,35800.0,17.7439,17.7761,17.7439,17.7761,35800.0
2009-10-14 11:10:00,27.6,27.6,27.59,27.6,3200.0,17.7761,17.7761,17.7697,17.7761,3200.0
2009-10-14 11:15:00,27.59,27.62,27.59,27.61,32000.0,17.7697,17.789,17.7697,17.7826,32000.0
2009-10-14 11:20:00,27.61,27.61,27.59,27.59,14000.0,17.7826,17.7826,17.7697,17.7697,14000.0
2009-10-14 11:25:00,27.59,27.6,27.57,27.58,19000.0,17.7697,17.7761,17.7568,17.7633,19000.0
2009-10-14 11:30:00,27.58,27.62,27.53,27.62,39600.0,17.7633,17.789,17.731,17.789,39600.0
2009-10-14 11:35:00,27.62,27.63,27.61,27.62,34100.0,17.789,17.7955,17.7826,17.789,34100.0
2009-10-14 11:40:00,27.62,27.63,27.6,27.6,24100.0,17.789,17.7955,17.7761,17.7761,24100.0
2009-10-14 11:45:00,27.6,27.61,27.59,27.6,11300.0,17.7761,17.7826,17.7697,17.7761,11300.0
2009-10-14 11:50:00,27.6,27.6,27.54,27.55,35600.0,17.7761,17.7761,17.7375,17.7439,35600.0
2009-10-14 11:55:00,27.55,27.57,27.53,27.53,24400.0,17.7439,17.7568,17.731,17.731,24400.0
2009-10-14 12:00:00,27.53,27.54,27.52,27.54,12600.0,17.731,17.7375,17.7246,17.7375,12600.0
2009-10-14 12:05:00,27.53,27.55,27.52,27.53,11300.0,17.731,17.7439,17.7246,17.731,11300.0
2009-10-14 12:10:00,27.53,27.55,27.52,27.54,10400.0,17.731,17.7439,17.7246,17.7375,10400.0
2009-10-14 12:15:00,27.53,27.57,27.53,27.55,23900.0,17.731,17.7568,17.731,17.7439,23900.0
2009-10-14 12:20:00,27.55,27.58,27.55,27.56,21300.0,17.7439,17.7633,17.7439,17.7504,21300.0
2009-10-14 12:25:00,27.56,27.59,27.55,27.56,16000.0,17.7504,17.7697,17.7439,17.7504,16000.0
2009-10-14 12:30:00,27.55,27.58,27.55,27.56,8900.0,17.7439,17.7633,17.7439,17.7504,8900.0
2009-10-14 12:35:00,27.56,27.57,27.55,27.57,5200.0,17.7504,17.7568,17.7439,17.7568,5200.0
2009-10-14 12:40:00,27.57,27.57,27.56,27.57,3300.0,17.7568,17.7568,17.7504,17.7568,3300.0
2009-10-14 12:45:00,27.56,27.62,27.56,27.57,25100.0,17.7504,17.789,17.7504,17.7568,25100.0
2009-10-14 12:50:00,27.57,27.58,27.55,27.57,14700.0,17.7568,17.7633,17.7439,17.7568,14700.0
2009-10-14 12:55:00,27.57,27.59,27.57,27.57,10400.0,17.7568,17.7697,17.7568,17.7568,10400.0
2009-10-14 13:00:00,27.58,27.59,27.58,27.58,5300.0,17.7633,17.7697,17.7633,17.7633,5300.0
2009-10-14 13:05:00,27.58,27.6,27.54,27.56,44500.0,17.7633,17.7761,17.7375,17.7504,44500.0
2009-10-14 13:10:00,27.56,27.59,27.56,27.59,12500.0,17.7504,17.7697,17.7504,17.7697,12500.0
2009-10-14 13:15:00,27.59,27.6,27.56,27.58,16700.0,17.7697,17.7761,17.7504,17.7633,16700.0
2009-10-14 13:20:00,27.58,27.58,27.5,27.52,22300.0,17.7633,17.7633,17.7117,17.7246,22300.0
2009-10-14 13:25:00,27.52,27.55,27.52,27.54,9100.0,17.7246,17.7439,17.7246,17.7375,9100.0
2009-10-14 13:30:00,27.54,27.55,27.53,27.55,5700.0,17.7375,17.7439,17.731,17.7439,5700.0
2009-10-14 13:35:00,27.55,27.57,27.54,27.55,11200.0,17.7439,17.7568,17.7375,17.7439,11200.0
2009-10-14 13:40:00,27.55,27.57,27.54,27.56,12000.0,17.7439,17.7568,17.7375,17.7504,12000.0
2009-10-14 13:45:00,27.57,27.57,27.55,27.55,10200.0,17.7568,17.7568,17.7439,17.7439,10200.0
2009-10-14 13:50:00,27.55,27.56,27.49,27.52,45000.0,17.7439,17.7504,17.7053,17.7246,45000.0
2009-10-14 13:55:00,27.52,27.55,27.52,27.55,12700.0,17.7246,17.7439,17.7246,17.7439,12700.0
2009-10-14 14:00:00,27.55,27.57,27.54,27.55,20100.0,17.7439,17.7568,17.7375,17.7439,20100.0
2009-10-14 14:05:00,27.56,27.58,27.52,27.58,35900.0,17.7504,17.7633,17.7246,17.7633,35900.0
2009-10-14 14:10:00,27.59,27.59,27.53,27.54,15100.0,17.7697,17.7697,17.731,17.7375,15100.0
2009-10-14 14:15:00,27.55,27.58,27.55,27.57,15700.0,17.7439,17.7633,17.7439,17.7568,15700.0
2009-10-14 14:20:00,27.58,27.59,27.57,27.58,14000.0,17.7633,17.7697,17.7568,17.7633,14000.0
2009-10-14 14:25:00,27.59,27.59,27.52,27.52,38000.0,17.7697,17.7697,17.7246,17.7246,38000.0
2009-10-14 14:30:00,27.51,27.52,27.5,27.51,14200.0,17.7182,17.7246,17.7117,17.7182,14200.0
2009-10-14 14:35:00,27.51,27.53,27.49,27.52,25700.0,17.7182,17.731,17.7053,17.7246,25700.0
2009-10-14 14:40:00,27.51,27.55,27.51,27.53,11400.0,17.7182,17.7439,17.7182,17.731,11400.0
2009-10-14 14:45:00,27.52,27.56,27.51,27.56,10600.0,17.7246,17.7504,17.7182,17.7504,10600.0
2009-10-14 14:50:00,27.55,27.56,27.54,27.54,7700.0,17.7439,17.7504,17.7375,17.7375,7700.0
2009-10-14 14:55:00,27.53,27.57,27.51,27.53,38400.0,17.731,17.7568,17.7182,17.731,38400.0
2009-10-14 15:00:00,27.54,27.6,27.53,27.59,22900.0,17.7375,17.7761,17.731,17.7697,22900.0
2009-10-14 15:05:00,27.59,27.6,27.52,27.59,95000.0,17.7697,17.7761,17.7246,17.7697,95000.0
2009-10-14 15:10:00,27.59,27.61,27.54,27.55,54600.0,17.7697,17.7826,17.7375,17.7439,54600.0
2009-10-14 15:15:00,27.55,27.59,27.55,27.59,30300.0,17.7439,17.7697,17.7439,17.7697,30300.0
2009-10-14 15:20:00,27.59,27.61,27.58,27.59,35400.0,17.7697,17.7826,17.7633,17.7697,35400.0
2009-10-14 15:25:00,27.59,27.65,27.52,27.65,88100.0,17.7697,17.8083,17.7246,17.8083,88100.0
2009-10-14 15:30:00,27.66,27.67,27.55,27.6,118300.0,17.8148,17.8212,17.7439,17.7761,118300.0
2009-10-14 15:35:00,27.6,27.61,27.54,27.58,86200.0,17.7761,17.7826,17.7375,17.7633,86200.0
2009-10-14 15:40:00,27.58,27.58,27.56,27.58,57600.0,17.7633,17.7633,17.7504,17.7633,57600.0
2009-10-14 15:45:00,27.57,27.58,27.57,27.57,18000.0,17.7568,17.7633,17.7568,17.7568,18000.0
2009-10-14 15:50:00,27.58,27.58,27.57,27.58,84900.0,17.7633,17.7633,17.7568,17.7633,84900.0
2009-10-14 15:55:00,27.57,27.58,27.57,27.58,114800.0,17.7568,17.7633,17.7568,17.7633,114800.0
2009-10-15 09:30:00,27.49,27.64,27.4,27.63,68100.0,17.7053,17.8019,17.6473,17.7955,68100.0
2009-10-15 09:35:00,27.63,27.65,27.54,27.56,38600.0,17.7955,17.8083,17.7375,17.7504,38600.0
2009-10-15 09:40:00,27.59,27.59,27.53,27.56,16600.0,17.7697,17.7697,17.731,17.7504,16600.0
2009-10-15 09:45:00,27.56,27.6,27.56,27.59,27100.0,17.7504,17.7761,17.7504,17.7697,27100.0
2009-10-15 09:50:00,27.59,27.67,27.58,27.67,56000.0,17.7697,17.8212,17.7633,17.8212,56000.0
2009-10-15 09:55:00,27.66,27.66,27.6,27.66,28700.0,17.8148,17.8148,17.7761,17.8148,28700.0
2009-10-15 10:00:00,27.65,27.65,27.57,27.6,52200.0,17.8083,17.8083,17.7568,17.7761,52200.0
2009-10-15 10:05:00,27.6,27.62,27.59,27.61,42000.0,17.7761,17.789,17.7697,17.7826,42000.0
2009-10-15 10:10:00,27.62,27.63,27.51,27.53,20900.0,17.789,17.7955,17.7182,17.731,20900.0
2009-10-15 10:15:00,27.54,27.55,27.51,27.55,18400.0,17.7375,17.7439,17.7182,17.7439,18400.0
2009-10-15 10:20:00,27.55,27.56,27.5,27.53,18500.0,17.7439,17.7504,17.7117,17.731,18500.0
2009-10-15 10:25:00,27.52,27.55,27.47,27.5,43000.0,17.7246,17.7439,17.6924,17.7117,43000.0
2009-10-15 10:30:00,27.49,27.5,27.48,27.48,19900.0,17.7053,17.7117,17.6988,17.6988,19900.0
2009-10-15 10:35:00,27.48,27.49,27.45,27.45,26000.0,17.6988,17.7053,17.6795,17.6795,26000.0
2009-10-15 10:40:00,27.45,27.46,27.43,27.44,35000.0,17.6795,17.686,17.6666,17.6731,35000.0
2009-10-15 10:45:00,27.44,27.45,27.42,27.43,18400.0,17.6731,17.6795,17.6602,17.6666,18400.0
2009-10-15 10:50:00,27.42,27.48,27.42,27.48,27900.0,17.6602,17.6988,17.6602,17.6988,27900.0
2009-10-15 10:55:00,27.48,27.53,27.47,27.52,18100.0,17.6988,17.731,17.6924,17.7246,18100.0
2009-10-15 11:00:00,27.53,27.55,27.52,27.52,12700.0,17.731,17.7439,17.7246,17.7246,12700.0
2009-10-15 11:05:00,27.52,27.58,27.52,27.58,14000.0,17.7246,17.7633,17.7246,17.7633,14000.0
2009-10-15 11:10:00,27.55,27.56,27.53,27.55,21500.0,17.7439,17.7504,17.731,17.7439,21500.0
2009-10-15 11:15:00,27.55,27.56,27.52,27.52,15400.0,17.7439,17.7504,17.7246,17.7246,15400.0
2009-10-15 11:20:00,27.52,27.53,27.48,27.52,20500.0,17.7246,17.731,17.6988,17.7246,20500.0
2009-10-15 11:25:00,27.52,27.53,27.49,27.5,11900.0,17.7246,17.731,17.7053,17.7117,11900.0
2009-10-15 11:30:00,27.49,27.53,27.48,27.48,19300.0,17.7053,17.731,17.6988,17.6988,19300.0
2009-10-15 11:35:00,27.48,27.53,27.48,27.53,15500.0,17.6988,17.731,17.6988,17.731,15500.0
2009-10-15 11:40:00,27.52,27.52,27.5,27.51,12700.0,17.7246,17.7246,17.7117,17.7182,12700.0
2009-10-15 11:45:00,27.5,27.52,27.47,27.47,62100.0,17.7117,17.7246,17.6924,17.6924,62100.0
2009-10-15 11:50:00,27.47,27.54,27.46,27.49,129200.0,17.6924,17.7375,17.686,17.7053,129200.0
2009-10-15 11:55:00,27.48,27.49,27.48,27.49,4900.0,17.6988,17.7053,17.6988,17.7053,4900.0
2009-10-15 12:00:00,27.49,27.52,27.49,27.51,144800.0,17.7053,17.7246,17.7053,17.7182,144800.0
2009-10-15 12:05:00,27.51,27.52,27.5,27.51,12700.0,17.7182,17.7246,17.7117,17.7182,12700.0
2009-10-15 12:10:00,27.51,27.53,27.51,27.52,25400.0,17.7182,17.731,17.7182,17.7246,25400.0
2009-10-15 12:15:00,27.51,27.53,27.49,27.52,38900.0,17.7182,17.731,17.7053,17.7246,38900.0
2009-10-15 12:20:00,27.51,27.52,27.51,27.52,3500.0,17.7182,17.7246,17.7182,17.7246,3500.0
2009-10-15 12:25:00,27.51,27.51,27.5,27.5,14200.0,17.7182,17.7182,17.7117,17.7117,14200.0
2009-10-15 12:30:00,27.51,27.54,27.5,27.53,16300.0,17.7182,17.7375,17.7117,17.731,16300.0
2009-10-15 12:35:00,27.53,27.53,27.52,27.53,1900.0,17.731,17.731,17.7246,17.731,1900.0
2009-10-15 12:40:00,27.52,27.53,27.52,27.53,4900.0,17.7246,17.731,17.7246,17.731,4900.0
2009-10-15 12:45:00,27.53,27.53,27.51,27.52,17200.0,17.731,17.731,17.7182,17.7246,17200.0
2009-10-15 12:50:00,27.53,27.55,27.52,27.54,21300.0,17.731,17.7439,17.7246,17.7375,21300.0
2009-10-15 12:55:00,27.55,27.55,27.49,27.5,38100.0,17.7439,17.7439,17.7053,17.7117,38100.0
2009-10-15 13:00:00,27.49,27.53,27.49,27.52,34000.0,17.7053,17.731,17.7053,17.7246,34000.0
2009-10-15 13:05:00,27.52,27.52,27.49,27.49,6100.0,17.7246,17.7246,17.7053,17.7053,6100.0
2009-10-15 13:10:00,27.49,27.5,27.48,27.49,9600.0,17.7053,17.7117,17.6988,17.7053,9600.0
2009-10-15 13:15:00,27.49,27.51,27.48,27.5,8800.0,17.7053,17.7182,17.6988,17.7117,8800.0
2009-10-15 13:20:00,27.5,27.52,27.5,27.52,14700.0,17.7117,17.7246,17.7117,17.7246,14700.0
2009-10-15 13:25:00,27.52,27.52,27.5,27.52,15900.0,17.7246,17.7246,17.7117,17.7246,15900.0
2009-10-15 13:30:00,27.52,27.53,27.51,27.53,33800.0,17.7246,17.731,17.7182,17.731,33800.0
2009-10-15 13:35:00,27.52,27.53,27.52,27.53,42700.0,17.7246,17.731,17.7246,17.731,42700.0
2009-10-15 13:40:00,27.53,27.53,27.51,27.52,16400.0,17.731,17.731,17.7182,17.7246,16400.0
2009-10-15 13:45:00,27.52,27.54,27.51,27.52,27200.0,17.7246,17.7375,17.7182,17.7246,27200.0
2009-10-15 13:50:00,27.53,27.53,27.52,27.53,8000.0,17.731,17.731,17.7246,17.731,8000.0
2009-10-15 13:55:00,27.53,27.55,27.52,27.54,26000.0,17.731,17.7439,17.7246,17.7375,26000.0
2009-10-15 14:00:00,27.54,27.54,27.53,27.54,11500.0,17.7375,17.7375,17.731,17.7375,11500.0
2009-10-15 14:05:00,27.54,27.57,27.53,27.56,29400.0,17.7375,17.7568,17.731,17.7504,29400.0
2009-10-15 14:10:00,27.56,27.57,27.55,27.56,13000.0,17.7504,17.7568,17.7439,17.7504,13000.0
2009-10-15 14:15:00,27.55,27.59,27.55,27.58,42600.0,17.7439,17.7697,17.7439,17.7633,42600.0
2009-10-15 14:20:00,27.58,27.59,27.57,27.59,31600.0,17.7633,17.7697,17.7568,17.7697,31600.0
2009-10-15 14:25:00,27.58,27.59,27.57,27.58,28800.0,17.7633,17.7697,17.7568,17.7633,28800.0
2009-10-15 14:30:00,27.58,27.62,27.58,27.61,27400.0,17.7633,17.789,17.7633,17.7826,27400.0
2009-10-15 14:35:00,27.62,27.64,27.62,27.64,15700.0,17.789,17.8019,17.789,17.8019,15700.0
2009-10-15 14:40:00,27.64,27.65,27.63,27.63,16400.0,17.8019,17.8083,17.7955,17.7955,16400.0
2009-10-15 14:45:00,27.63,27.64,27.63,27.63,25800.0,17.7955,17.8019,17.7955,17.7955,25800.0
2009-10-15 14:50:00,27.64,27.66,27.63,27.66,32100.0,17.8019,17.8148,17.7955,17.8148,32100.0
2009-10-15 14:55:00,27.66,27.66,27.65,27.65,9000.0,17.8148,17.8148,17.8083,17.8083,9000.0
2009-10-15 15:00:00,27.65,27.65,27.64,27.64,13200.0,17.8083,17.8083,17.8019,17.8019,13200.0
2009-10-15 15:05:00,27.65,27.66,27.63,27.63,26900.0,17.8083,17.8148,17.7955,17.7955,26900.0
2009-10-15 15:10:00,27.63,27.64,27.62,27.62,12700.0,17.7955,17.8019,17.789,17.789,12700.0
2009-10-15 15:15:00,27.63,27.63,27.62,27.62,8500.0,17.7955,17.7955,17.789,17.789,8500.0
2009-10-15 15:20:00,27.62,27.63,27.58,27.58,17400.0,17.789,17.7955,17.7633,17.7633,17400.0
2009-10-15 15:25:00,27.59,27.59,27.57,27.58,22300.0,17.7697,17.7697,17.7568,17.7633,22300.0
2009-10-15 15:30:00,27.57,27.59,27.56,27.59,11600.0,17.7568,17.7697,17.7504,17.7697,11600.0
2009-10-15 15:35:00,27.6,27.63,27.59,27.63,14300.0,17.7761,17.7955,17.7697,17.7955,14300.0
2009-10-15 15:40:00,27.63,27.65,27.61,27.61,46200.0,17.7955,17.8083,17.7826,17.7826,46200.0
2009-10-15 15:45:00,27.61,27.63,27.6,27.63,18800.0,17.7826,17.7955,17.7761,17.7955,18800.0
2009-10-15 15:50:00,27.63,27.63,27.62,27.62,28800.0,17.7955,17.7955,17.789,17.789,28800.0
2009-10-15 15:55:00,27.63,27.64,27.59,27.59,258300.0,17.7955,17.8019,17.7697,17.7697,258300.0
2009-10-16 09:30:00,27.42,27.49,27.24,27.29,181300.0,17.6602,17.7053,17.5443,17.5765,181300.0
2009-10-16 09:35:00,27.29,27.33,27.24,27.29,5500.0,17.5765,17.6022,17.5443,17.5765,5500.0
2009-10-16 09:40:00,27.31,27.33,27.26,27.27,18400.0,17.5894,17.6022,17.5572,17.5636,18400.0
2009-10-16 09:45:00,27.27,27.31,27.25,27.3,9900.0,17.5636,17.5894,17.5507,17.5829,9900.0
2009-10-16 09:50:00,27.29,27.32,27.25,27.25,16800.0,17.5765,17.5958,17.5507,17.5507,16800.0
2009-10-16 09:55:00,27.25,27.27,27.09,27.12,48500.0,17.5507,17.5636,17.4477,17.467,48500.0
2009-10-16 10:00:00,27.11,27.12,26.94,26.99,49900.0,17.4605,17.467,17.3511,17.3833,49900.0
2009-10-16 10:05:00,26.99,27.06,26.98,27.03,24500.0,17.3833,17.4283,17.3768,17.409,24500.0
2009-10-16 10:10:00,27.02,27.07,27.01,27.07,20800.0,17.4026,17.4348,17.3961,17.4348,20800.0
2009-10-16 10:15:00,27.07,27.18,27.05,27.18,19100.0,17.4348,17.5056,17.4219,17.5056,19100.0
2009-10-16 10:20:00,27.18,27.2,27.18,27.18,12200.0,17.5056,17.5185,17.5056,17.5056,12200.0
2009-10-16 10:25:00,27.19,27.19,27.15,27.17,26800.0,17.5121,17.5121,17.4863,17.4992,26800.0
2009-10-16 10:30:00,27.17,27.19,27.15,27.19,8500.0,17.4992,17.5121,17.4863,17.5121,8500.0
2009-10-16 10:35:00,27.18,27.18,27.09,27.1,9100.0,17.5056,17.5056,17.4477,17.4541,9100.0
2009-10-16 10:40:00,27.1,27.11,27.02,27.05,18000.0,17.4541,17.4605,17.4026,17.4219,18000.0
2009-10-16 10:45:00,27.05,27.07,27.01,27.07,15400.0,17.4219,17.4348,17.3961,17.4348,15400.0
2009-10-16 10:50:00,27.07,27.09,27.04,27.07,20100.0,17.4348,17.4477,17.4155,17.4348,20100.0
2009-10-16 10:55:00,27.05,27.12,27.0,27.11,31200.0,17.4219,17.467,17.3897,17.4605,31200.0
2009-10-16 11:00:00,27.11,27.14,27.03,27.11,35200.0,17.4605,17.4799,17.409,17.4605,35200.0
2009-10-16 11:05:00,27.12,27.21,27.12,27.18,43100.0,17.467,17.5249,17.467,17.5056,43100.0
2009-10-16 11:10:00,27.19,27.19,27.15,27.15,15500.0,17.5121,17.5121,17.4863,17.4863,15500.0
2009-10-16 11:15:00,27.15,27.22,27.15,27.22,22700.0,17.4863,17.5314,17.4863,17.5314,22700.0
2009-10-16 11:20:00,27.22,27.25,27.22,27.23,21800.0,17.5314,17.5507,17.5314,17.5378,21800.0
2009-10-16 11:25:00,27.22,27.23,27.2,27.22,10600.0,17.5314,17.5378,17.5185,17.5314,10600.0
2009-10-16 11:30:00,27.23,27.23,27.16,27.17,23700.0,17.5378,17.5378,17.4927,17.4992,23700.0
2009-10-16 11:35:00,27.17,27.2,27.16,27.19,15600.0,17.4992,17.5185,17.4927,17.5121,15600.0
2009-10-16 11:40:00,27.19,27.21,27.19,27.19,16800.0,17.5121,17.5249,17.5121,17.5121,16800.0
2009-10-16 11:45:00,27.19,27.21,27.18,27.21,8400.0,17.5121,17.5249,17.5056,17.5249,8400.0
2009-10-16 11:50:00,27.21,27.21,27.17,27.17,5200.0,17.5249,17.5249,17.4992,17.4992,5200.0
2009-10-16 11:55:00,27.17,27.21,27.17,27.2,8800.0,17.4992,17.5249,17.4992,17.5185,8800.0
2009-10-16 12:00:00,27.2,27.21,27.2,27.2,2700.0,17.5185,17.5249,17.5185,17.5185,2700.0
2009-10-16 12:05:00,27.2,27.22,27.2,27.22,5800.0,17.5185,17.5314,17.5185,17.5314,5800.0
2009-10-16 12:10:00,27.22,27.26,27.21,27.23,17200.0,17.5314,17.5572,17.5249,17.5378,17200.0
2009-10-16 12:15:00,27.24,27.25,27.22,27.22,19400.0,17.5443,17.5507,17.5314,17.5314,19400.0
2009-10-16 12:20:00,27.22,27.23,27.19,27.23,12100.0,17.5314,17.5378,17.5121,17.5378,12100.0
2009-10-16 12:25:00,27.22,27.25,27.18,27.19,23500.0,17.5314,17.5507,17.5056,17.5121,23500.0
2009-10-16 12:30:00,27.2,27.22,27.19,27.2,9700.0,17.5185,17.5314,17.5121,17.5185,9700.0
2009-10-16 12:35:00,27.2,27.23,27.2,27.21,7300.0,17.5185,17.5378,17.5185,17.5249,7300.0
2009-10-16 12:40:00,27.21,27.21,27.19,27.2,11400.0,17.5249,17.5249,17.5121,17.5185,11400.0
2009-10-16 12:45:00,27.2,27.2,27.09,27.1,69700.0,17.5185,17.5185,17.4477,17.4541,69700.0
2009-10-16 12:50:00,27.1,27.11,27.09,27.1,51100.0,17.4541,17.4605,17.4477,17.4541,51100.0
2009-10-16 12:55:00,27.1,27.1,27.07,27.08,36700.0,17.4541,17.4541,17.4348,17.4412,36700.0
2009-10-16 13:00:00,27.09,27.09,27.08,27.08,7100.0,17.4477,17.4477,17.4412,17.4412,7100.0
2009-10-16 13:05:00,27.08,27.08,27.04,27.06,30000.0,17.4412,17.4412,17.4155,17.4283,30000.0
2009-10-16 13:10:00,27.07,27.07,27.04,27.05,57800.0,17.4348,17.4348,17.4155,17.4219,57800.0
2009-10-16 13:15:00,27.05,27.07,27.04,27.05,55000.0,17.4219,17.4348,17.4155,17.4219,55000.0
2009-10-16 13:20:00,27.05,27.05,27.04,27.05,49600.0,17.4219,17.4219,17.4155,17.4219,49600.0
2009-10-16 13:25:00,27.04,27.06,27.04,27.06,73800.0,17.4155,17.4283,17.4155,17.4283,73800.0
2009-10-16 13:30:00,27.06,27.07,27.04,27.05,60700.0,17.4283,17.4348,17.4155,17.4219,60700.0
2009-10-16 13:35:00,27.05,27.05,27.03,27.03,28500.0,17.4219,17.4219,17.409,17.409,28500.0
2009-10-16 13:40:00,27.03,27.05,27.03,27.03,46500.0,17.409,17.4219,17.409,17.409,46500.0
2009-10-16 13:45:00,27.03,27.05,27.0,27.03,81500.0,17.409,17.4219,17.3897,17.409,81500.0
2009-10-16 13:50:00,27.04,27.05,27.03,27.05,29100.0,17.4155,17.4219,17.409,17.4219,29100.0
2009-10-16 13:55:00,27.05,27.05,27.02,27.03,15400.0,17.4219,17.4219,17.4026,17.409,15400.0
2009-10-16 14:00:00,27.04,27.04,27.03,27.04,14100.0,17.4155,17.4155,17.409,17.4155,14100.0
2009-10-16 14:05:00,27.04,27.04,27.0,27.0,36200.0,17.4155,17.4155,17.3897,17.3897,36200.0
2009-10-16 14:10:00,27.0,27.01,26.98,27.01,14700.0,17.3897,17.3961,17.3768,17.3961,14700.0
2009-10-16 14:15:00,27.01,27.01,26.98,26.99,36400.0,17.3961,17.3961,17.3768,17.3833,36400.0
2009-10-16 14:20:00,27.0,27.03,27.0,27.03,50300.0,17.3897,17.409,17.3897,17.409,50300.0
2009-10-16 14:25:00,27.03,27.03,27.01,27.02,15800.0,17.409,17.409,17.3961,17.4026,15800.0
2009-10-16 14:30:00,27.01,27.03,27.01,27.03,47600.0,17.3961,17.409,17.3961,17.409,47600.0
2009-10-16 14:35:00,27.03,27.03,27.02,27.03,4700.0,17.409,17.409,17.4026,17.409,4700.0
2009-10-16 14:40:00,27.03,27.03,27.02,27.03,15200.0,17.409,17.409,17.4026,17.409,15200.0
2009-10-16 14:45:00,27.02,27.03,27.02,27.02,10800.0,17.4026,17.409,17.4026,17.4026,10800.0
2009-10-16 14:50:00,27.02,27.03,27.02,27.02,53100.0,17.4026,17.409,17.4026,17.4026,53100.0
2009-10-16 14:55:00,27.03,27.05,27.03,27.05,23500.0,17.409,17.4219,17.409,17.4219,23500.0
2009-10-16 15:00:00,27.05,27.05,27.04,27.05,23300.0,17.4219,17.4219,17.4155,17.4219,23300.0
2009-10-16 15:05:00,27.04,27.05,27.04,27.05,99700.0,17.4155,17.4219,17.4155,17.4219,99700.0
2009-10-16 15:10:00,27.05,27.13,27.05,27.12,57200.0,17.4219,17.4734,17.4219,17.467,57200.0
2009-10-16 15:15:00,27.12,27.14,27.09,27.1,125900.0,17.467,17.4799,17.4477,17.4541,125900.0
2009-10-16 15:20:00,27.09,27.1,27.09,27.09,9800.0,17.4477,17.4541,17.4477,17.4477,9800.0
2009-10-16 15:25:00,27.1,27.11,27.09,27.11,85400.0,17.4541,17.4605,17.4477,17.4605,85400.0
2009-10-16 15:30:00,27.11,27.13,27.09,27.13,25400.0,17.4605,17.4734,17.4477,17.4734,25400.0
2009-10-16 15:35:00,27.13,27.19,27.13,27.19,29400.0,17.4734,17.5121,17.4734,17.5121,29400.0
2009-10-16 15:40:00,27.19,27.24,27.18,27.21,72700.0,17.5121,17.5443,17.5056,17.5249,72700.0
2009-10-16 15:45:00,27.21,27.22,27.17,27.19,86900.0,17.5249,17.5314,17.4992,17.5121,86900.0
2009-10-16 15:50:00,27.18,27.2,27.14,27.16,150500.0,17.5056,17.5185,17.4799,17.4927,150500.0
2009-10-16 15:55:00,27.16,27.21,27.16,27.21,193100.0,17.4927,17.5249,17.4927,17.5249,193100.0
2009-10-19 09:30:00,27.34,27.34,27.07,27.24,19600.0,17.6087,17.6087,17.4348,17.5443,19600.0
2009-10-19 09:35:00,27.24,27.32,27.22,27.22,17200.0,17.5443,17.5958,17.5314,17.5314,17200.0
2009-10-19 09:40:00,27.23,27.3,27.21,27.24,42700.0,17.5378,17.5829,17.5249,17.5443,42700.0
2009-10-19 09:45:00,27.23,27.26,27.19,27.24,22600.0,17.5378,17.5572,17.5121,17.5443,22600.0
2009-10-19 09:50:00,27.24,27.24,27.18,27.18,20900.0,17.5443,17.5443,17.5056,17.5056,20900.0
2009-10-19 09:55:00,27.18,27.19,27.17,27.17,19900.0,17.5056,17.5121,17.4992,17.4992,19900.0
2009-10-19 10:00:00,27.18,27.19,27.14,27.17,31100.0,17.5056,17.5121,17.4799,17.4992,31100.0
2009-10-19 10:05:00,27.17,27.21,27.13,27.14,33400.0,17.4992,17.5249,17.4734,17.4799,33400.0
2009-10-19 10:10:00,27.15,27.2,27.13,27.16,21300.0,17.4863,17.5185,17.4734,17.4927,21300.0
2009-10-19 10:15:00,27.17,27.17,27.12,27.14,26300.0,17.4992,17.4992,17.467,17.4799,26300.0
2009-10-19 10:20:00,27.15,27.19,27.14,27.15,129000.0,17.4863,17.5121,17.4799,17.4863,129000.0
2009-10-19 10:25:00,27.14,27.21,27.14,27.2,30100.0,17.4799,17.5249,17.4799,17.5185,30100.0
2009-10-19 10:30:00,27.2,27.21,27.15,27.17,42100.0,17.5185,17.5249,17.4863,17.4992,42100.0
2009-10-19 10:35:00,27.18,27.18,27.14,27.16,28200.0,17.5056,17.5056,17.4799,17.4927,28200.0
2009-10-19 10:40:00,27.16,27.18,27.14,27.15,45500.0,17.4927,17.5056,17.4799,17.4863,45500.0
2009-10-19 10:45:00,27.15,27.21,27.15,27.19,41500.0,17.4863,17.5249,17.4863,17.5121,41500.0
2009-10-19 10:50:00,27.19,27.21,27.18,27.2,45100.0,17.5121,17.5249,17.5056,17.5185,45100.0
2009-10-19 10:55:00,27.19,27.28,27.19,27.23,25200.0,17.5121,17.57,17.5121,17.5378,25200.0
2009-10-19 11:00:00,27.23,27.28,27.23,27.26,25200.0,17.5378,17.57,17.5378,17.5572,25200.0
2009-10-19 11:05:00,27.27,27.32,27.26,27.29,28000.0,17.5636,17.5958,17.5572,17.5765,28000.0
2009-10-19 11:10:00,27.29,27.31,27.28,27.3,21800.0,17.5765,17.5894,17.57,17.5829,21800.0
2009-10-19 11:15:00,27.3,27.33,27.29,27.3,51800.0,17.5829,17.6022,17.5765,17.5829,51800.0
2009-10-19 11:20:00,27.3,27.35,27.29,27.33,28900.0,17.5829,17.6151,17.5765,17.6022,28900.0
2009-10-19 11:25:00,27.34,27.45,27.32,27.44,38000.0,17.6087,17.6795,17.5958,17.6731,38000.0
2009-10-19 11:30:00,27.44,27.48,27.44,27.48,23500.0,17.6731,17.6988,17.6731,17.6988,23500.0
2009-10-19 11:35:00,27.48,27.48,27.47,27.47,10500.0,17.6988,17.6988,17.6924,17.6924,10500.0
2009-10-19 11:40:00,27.48,27.52,27.46,27.47,29900.0,17.6988,17.7246,17.686,17.6924,29900.0
2009-10-19 11:45:00,27.47,27.49,27.45,27.49,24100.0,17.6924,17.7053,17.6795,17.7053,24100.0
2009-10-19 11:50:00,27.49,27.53,27.49,27.5,55200.0,17.7053,17.731,17.7053,17.7117,55200.0
2009-10-19 11:55:00,27.5,27.51,27.44,27.44,30600.0,17.7117,17.7182,17.6731,17.6731,30600.0
2009-10-19 12:00:00,27.44,27.47,27.44,27.45,16800.0,17.6731,17.6924,17.6731,17.6795,16800.0
2009-10-19 12:05:00,27.44,27.53,27.44,27.53,18000.0,17.6731,17.731,17.6731,17.731,18000.0
2009-10-19 12:10:00,27.53,27.53,27.51,27.53,11700.0,17.731,17.731,17.7182,17.731,11700.0
2009-10-19 12:15:00,27.52,27.54,27.51,27.52,12500.0,17.7246,17.7375,17.7182,17.7246,12500.0
2009-10-19 12:20:00,27.52,27.55,27.51,27.52,20700.0,17.7246,17.7439,17.7182,17.7246,20700.0
2009-10-19 12:25:00,27.51,27.52,27.5,27.5,6600.0,17.7182,17.7246,17.7117,17.7117,6600.0
2009-10-19 12:30:00,27.5,27.52,27.49,27.5,11500.0,17.7117,17.7246,17.7053,17.7117,11500.0
2009-10-19 12:35:00,27.5,27.51,27.45,27.46,13600.0,17.7117,17.7182,17.6795,17.686,13600.0
2009-10-19 12:40:00,27.46,27.49,27.46,27.49,12000.0,17.686,17.7053,17.686,17.7053,12000.0
2009-10-19 12:45:00,27.5,27.53,27.49,27.52,11600.0,17.7117,17.731,17.7053,17.7246,11600.0
2009-10-19 12:50:00,27.52,27.53,27.5,27.51,10300.0,17.7246,17.731,17.7117,17.7182,10300.0
2009-10-19 12:55:00,27.51,27.51,27.48,27.5,10400.0,17.7182,17.7182,17.6988,17.7117,10400.0
2009-10-19 13:00:00,27.49,27.51,27.45,27.51,18100.0,17.7053,17.7182,17.6795,17.7182,18100.0
2009-10-19 13:05:00,27.51,27.52,27.5,27.5,13900.0,17.7182,17.7246,17.7117,17.7117,13900.0
2009-10-19 13:10:00,27.5,27.51,27.45,27.45,24800.0,17.7117,17.7182,17.6795,17.6795,24800.0
2009-10-19 13:15:00,27.45,27.46,27.43,27.45,24900.0,17.6795,17.686,17.6666,17.6795,24900.0
2009-10-19 13:20:00,27.45,27.47,27.43,27.43,18000.0,17.6795,17.6924,17.6666,17.6666,18000.0
2009-10-19 13:25:00,27.42,27.46,27.42,27.44,19000.0,17.6602,17.686,17.6602,17.6731,19000.0
2009-10-19 13:30:00,27.44,27.47,27.43,27.46,9900.0,17.6731,17.6924,17.6666,17.686,9900.0
2009-10-19 13:35:00,27.46,27.54,27.46,27.52,35300.0,17.686,17.7375,17.686,17.7246,35300.0
2009-10-19 13:40:00,27.52,27.53,27.45,27.47,46600.0,17.7246,17.731,17.6795,17.6924,46600.0
2009-10-19 13:45:00,27.47,27.47,27.42,27.43,13600.0,17.6924,17.6924,17.6602,17.6666,13600.0
2009-10-19 13:50:00,27.42,27.44,27.41,27.42,13700.0,17.6602,17.6731,17.6538,17.6602,13700.0
2009-10-19 13:55:00,27.42,27.45,27.42,27.44,16500.0,17.6602,17.6795,17.6602,17.6731,16500.0
2009-10-19 14:00:00,27.45,27.45,27.41,27.41,25400.0,17.6795,17.6795,17.6538,17.6538,25400.0
2009-10-19 14:05:00,27.43,27.45,27.43,27.45,22700.0,17.6666,17.6795,17.6666,17.6795,22700.0
2009-10-19 14:10:00,27.45,27.46,27.44,27.45,20900.0,17.6795,17.686,17.6731,17.6795,20900.0
2009-10-19 14:15:00,27.45,27.47,27.44,27.46,23300.0,17.6795,17.6924,17.6731,17.686,23300.0
2009-10-19 14:20:00,27.46,27.48,27.42,27.48,26500.0,17.686,17.6988,17.6602,17.6988,26500.0
2009-10-19 14:25:00,27.48,27.49,27.44,27.45,33600.0,17.6988,17.7053,17.6731,17.6795,33600.0
2009-10-19 14:30:00,27.45,27.48,27.44,27.46,25200.0,17.6795,17.6988,17.6731,17.686,25200.0
2009-10-19 14:35:00,27.46,27.46,27.43,27.44,10000.0,17.686,17.686,17.6666,17.6731,10000.0
2009-10-19 14:40:00,27.45,27.48,27.44,27.45,13400.0,17.6795,17.6988,17.6731,17.6795,13400.0
2009-10-19 14:45:00,27.44,27.45,27.42,27.43,8600.0,17.6731,17.6795,17.6602,17.6666,8600.0
2009-10-19 14:50:00,27.43,27.45,27.42,27.43,22500.0,17.6666,17.6795,17.6602,17.6666,22500.0
2009-10-19 14:55:00,27.44,27.46,27.43,27.45,24300.0,17.6731,17.686,17.6666,17.6795,24300.0
2009-10-19 15:00:00,27.44,27.46,27.42,27.46,45200.0,17.6731,17.686,17.6602,17.686,45200.0
2009-10-19 15:05:00,27.45,27.46,27.45,27.45,21500.0,17.6795,17.686,17.6795,17.6795,21500.0
2009-10-19 15:10:00,27.45,27.46,27.44,27.44,24600.0,17.6795,17.686,17.6731,17.6731,24600.0
2009-10-19 15:15:00,27.44,27.45,27.43,27.44,13600.0,17.6731,17.6795,17.6666,17.6731,13600.0
2009-10-19 15:20:00,27.44,27.44,27.4,27.41,13200.0,17.6731,17.6731,17.6473,17.6538,13200.0
2009-10-19 15:25:00,27.41,27.41,27.37,27.38,21100.0,17.6538,17.6538,17.628,17.6344,21100.0
2009-10-19 15:30:00,27.37,27.39,27.37,27.39,15000.0,17.628,17.6409,17.628,17.6409,15000.0
2009-10-19 15:35:00,27.39,27.39,27.38,27.39,13200.0,17.6409,17.6409,17.6344,17.6409,13200.0
2009-10-19 15:40:00,27.39,27.39,27.37,27.39,22400.0,17.6409,17.6409,17.628,17.6409,22400.0
2009-10-19 15:45:00,27.39,27.41,27.38,27.41,20000.0,17.6409,17.6538,17.6344,17.6538,20000.0
2009-10-19 15:50:00,27.41,27.43,27.4,27.43,21400.0,17.6538,17.6666,17.6473,17.6666,21400.0
2009-10-19 15:55:00,27.43,27.43,27.38,27.38,65300.0,17.6666,17.6666,17.6344,17.6344,65300.0
2009-10-20 09:30:00,27.31,27.38,27.06,27.11,105600.0,17.5894,17.6344,17.4283,17.4605,105600.0
2009-10-20 09:35:00,27.1,27.16,26.98,26.98,44700.0,17.4541,17.4927,17.3768,17.3768,44700.0
2009-10-20 09:40:00,26.98,27.04,26.91,26.92,59600.0,17.3768,17.4155,17.3317,17.3382,59600.0
2009-10-20 09:45:00,26.92,26.97,26.87,26.96,57200.0,17.3382,17.3704,17.306,17.3639,57200.0
2009-10-20 09:50:00,26.96,27.03,26.92,27.02,61800.0,17.3639,17.409,17.3382,17.4026,61800.0
2009-10-20 09:55:00,27.01,27.03,26.99,27.03,40600.0,17.3961,17.409,17.3833,17.409,40600.0
2009-10-20 10:00:00,27.03,27.1,27.01,27.02,22900.0,17.409,17.4541,17.3961,17.4026,22900.0
2009-10-20 10:05:00,27.03,27.04,26.97,26.97,32900.0,17.409,17.4155,17.3704,17.3704,32900.0
2009-10-20 10:10:00,26.97,26.98,26.88,26.91,25100.0,17.3704,17.3768,17.3124,17.3317,25100.0
2009-10-20 10:15:00,26.92,26.92,26.76,26.81,51600.0,17.3382,17.3382,17.2351,17.2673,51600.0
2009-10-20 10:20:00,26.81,26.84,26.8,26.84,32800.0,17.2673,17.2866,17.2609,17.2866,32800.0
2009-10-20 10:25:00,26.84,26.87,26.81,26.81,29500.0,17.2866,17.306,17.2673,17.2673,29500.0
2009-10-20 10:30:00,26.81,26.86,26.79,26.82,43300.0,17.2673,17.2995,17.2544,17.2738,43300.0
2009-10-20 10:35:00,26.82,26.89,26.82,26.82,23300.0,17.2738,17.3188,17.2738,17.2738,23300.0
2009-10-20 10:40:00,26.82,26.86,26.79,26.8,40100.0,17.2738,17.2995,17.2544,17.2609,40100.0
2009-10-20 10:45:00,26.8,26.8,26.75,26.75,35600.0,17.2609,17.2609,17.2287,17.2287,35600.0
2009-10-20 10:50:00,26.75,26.8,26.75,26.79,29800.0,17.2287,17.2609,17.2287,17.2544,29800.0
2009-10-20 10:55:00,26.79,26.8,26.75,26.75,33300.0,17.2544,17.2609,17.2287,17.2287,33300.0
2009-10-20 11:00:00,26.75,26.76,26.7,26.7,34600.0,17.2287,17.2351,17.1965,17.1965,34600.0
2009-10-20 11:05:00,26.71,26.75,26.7,26.73,21700.0,17.2029,17.2287,17.1965,17.2158,21700.0
2009-10-20 11:10:00,26.72,26.74,26.65,26.67,45400.0,17.2094,17.2222,17.1643,17.1772,45400.0
2009-10-20 11:15:00,26.67,26.7,26.65,26.69,38600.0,17.1772,17.1965,17.1643,17.19,38600.0
2009-10-20 11:20:00,26.69,26.7,26.67,26.69,35100.0,17.19,17.1965,17.1772,17.19,35100.0
2009-10-20 11:25:00,26.68,26.7,26.58,26.61,51000.0,17.1836,17.1965,17.1192,17.1385,51000.0
2009-10-20 11:30:00,26.61,26.61,26.56,26.56,35000.0,17.1385,17.1385,17.1063,17.1063,35000.0
2009-10-20 11:35:00,26.56,26.57,26.48,26.5,62300.0,17.1063,17.1127,17.0548,17.0677,62300.0
2009-10-20 11:40:00,26.51,26.56,26.5,26.51,37100.0,17.0741,17.1063,17.0677,17.0741,37100.0
2009-10-20 11:45:00,26.51,26.51,26.45,26.47,33600.0,17.0741,17.0741,17.0355,17.0483,33600.0
2009-10-20 11:50:00,26.46,26.5,26.46,26.46,27800.0,17.0419,17.0677,17.0419,17.0419,27800.0
2009-10-20 11:55:00,26.47,26.52,26.44,26.49,32400.0,17.0483,17.0805,17.029,17.0612,32400.0
2009-10-20 12:00:00,26.49,26.51,26.45,26.49,41500.0,17.0612,17.0741,17.0355,17.0612,41500.0
2009-10-20 12:05:00,26.49,26.5,26.39,26.45,46900.0,17.0612,17.0677,16.9968,17.0355,46900.0
2009-10-20 12:10:00,26.45,26.5,26.42,26.49,75400.0,17.0355,17.0677,17.0161,17.0612,75400.0
2009-10-20 12:15:00,26.49,26.49,26.44,26.45,30900.0,17.0612,17.0612,17.029,17.0355,30900.0
2009-10-20 12:20:00,26.44,26.51,26.44,26.5,44900.0,17.029,17.0741,17.029,17.0677,44900.0
2009-10-20 12:25:00,26.51,26.54,26.5,26.52,35700.0,17.0741,17.0934,17.0677,17.0805,35700.0
2009-10-20 12:30:00,26.51,26.53,26.48,26.49,38000.0,17.0741,17.087,17.0548,17.0612,38000.0
2009-10-20 12:35:00,26.5,26.53,26.47,26.51,41300.0,17.0677,17.087,17.0483,17.0741,41300.0
2009-10-20 12:40:00,26.51,26.57,26.5,26.57,30700.0,17.0741,17.1127,17.0677,17.1127,30700.0
2009-10-20 12:45:00,26.57,26.59,26.55,26.58,33000.0,17.1127,17.1256,17.0999,17.1192,33000.0
2009-10-20 12:50:00,26.57,26.61,26.57,26.6,32300.0,17.1127,17.1385,17.1127,17.1321,32300.0
2009-10-20 12:55:00,26.6,26.61,26.58,26.6,29400.0,17.1321,17.1385,17.1192,17.1321,29400.0
2009-10-20 13:00:00,26.6,26.65,26.59,26.61,40500.0,17.1321,17.1643,17.1256,17.1385,40500.0
2009-10-20 13:05:00,26.62,26.65,26.6,26.6,38300.0,17.145,17.1643,17.1321,17.1321,38300.0
2009-10-20 13:10:00,26.6,26.65,26.59,26.65,28600.0,17.1321,17.1643,17.1256,17.1643,28600.0
2009-10-20 13:15:00,26.64,26.65,26.59,26.59,46300.0,17.1578,17.1643,17.1256,17.1256,46300.0
2009-10-20 13:20:00,26.59,26.6,26.58,26.6,23000.0,17.1256,17.1321,17.1192,17.1321,23000.0
2009-10-20 13:25:00,26.6,26.61,26.54,26.6,57700.0,17.1321,17.1385,17.0934,17.1321,57700.0
2009-10-20 13:30:00,26.6,26.64,26.58,26.58,39100.0,17.1321,17.1578,17.1192,17.1192,39100.0
2009-10-20 13:35:00,26.59,26.6,26.58,26.59,25300.0,17.1256,17.1321,17.1192,17.1256,25300.0
2009-10-20 13:40:00,26.58,26.6,26.58,26.59,16200.0,17.1192,17.1321,17.1192,17.1256,16200.0
2009-10-20 13:45:00,26.59,26.69,26.59,26.69,57200.0,17.1256,17.19,17.1256,17.19,57200.0
2009-10-20 13:50:00,26.69,26.7,26.62,26.64,47900.0,17.19,17.1965,17.145,17.1578,47900.0
2009-10-20 13:55:00,26.65,26.65,26.54,26.54,55200.0,17.1643,17.1643,17.0934,17.0934,55200.0
2009-10-20 14:00:00,26.54,26.57,26.52,26.57,23400.0,17.0934,17.1127,17.0805,17.1127,23400.0
2009-10-20 14:05:00,26.56,26.6,26.56,26.59,21300.0,17.1063,17.1321,17.1063,17.1256,21300.0
2009-10-20 14:10:00,26.6,26.6,26.59,26.59,7000.0,17.1321,17.1321,17.1256,17.1256,7000.0
2009-10-20 14:15:00,26.59,26.61,26.59,26.61,49900.0,17.1256,17.1385,17.1256,17.1385,49900.0
2009-10-20 14:20:00,26.61,26.63,26.57,26.58,38500.0,17.1385,17.1514,17.1127,17.1192,38500.0
2009-10-20 14:25:00,26.58,26.58,26.53,26.55,34200.0,17.1192,17.1192,17.087,17.0999,34200.0
2009-10-20 14:30:00,26.55,26.57,26.5,26.57,46000.0,17.0999,17.1127,17.0677,17.1127,46000.0
2009-10-20 14:35:00,26.57,26.59,26.55,26.58,31900.0,17.1127,17.1256,17.0999,17.1192,31900.0
2009-10-20 14:40:00,26.58,26.59,26.51,26.53,38600.0,17.1192,17.1256,17.0741,17.087,38600.0
2009-10-20 14:45:00,26.52,26.54,26.52,26.52,22000.0,17.0805,17.0934,17.0805,17.0805,22000.0
2009-10-20 14:50:00,26.53,26.54,26.5,26.51,29900.0,17.087,17.0934,17.0677,17.0741,29900.0
2009-10-20 14:55:00,26.51,26.52,26.49,26.49,34100.0,17.0741,17.0805,17.0612,17.0612,34100.0
2009-10-20 15:00:00,26.49,26.52,26.49,26.5,68200.0,17.0612,17.0805,17.0612,17.0677,68200.0
2009-10-20 15:05:00,26.51,26.51,26.44,26.45,66100.0,17.0741,17.0741,17.029,17.0355,66100.0
2009-10-20 15:10:00,26.45,26.46,26.41,26.42,65500.0,17.0355,17.0419,17.0097,17.0161,65500.0
2009-10-20 15:15:00,26.42,26.45,26.4,26.42,79100.0,17.0161,17.0355,17.0033,17.0161,79100.0
2009-10-20 15:20:00,26.42,26.43,26.37,26.37,98400.0,17.0161,17.0226,16.9839,16.9839,98400.0
2009-10-20 15:25:00,26.36,26.39,26.36,26.38,89200.0,16.9775,16.9968,16.9775,16.9904,89200.0
2009-10-20 15:30:00,26.38,26.45,26.38,26.42,106000.0,16.9904,17.0355,16.9904,17.0161,106000.0
2009-10-20 15:35:00,26.42,26.43,26.41,26.42,97600.0,17.0161,17.0226,17.0097,17.0161,97600.0
2009-10-20 15:40:00,26.42,26.48,26.41,26.46,148800.0,17.0161,17.0548,17.0097,17.0419,148800.0
2009-10-20 15:45:00,26.45,26.46,26.42,26.44,113400.0,17.0355,17.0419,17.0161,17.029,113400.0
2009-10-20 15:50:00,26.43,26.46,26.43,26.46,150300.0,17.0226,17.0419,17.0226,17.0419,150300.0
2009-10-20 15:55:00,26.46,26.47,26.44,26.46,178100.0,17.0419,17.0483,17.029,17.0419,178100.0
2009-10-21 09:30:00,26.49,26.67,26.42,26.67,73100.0,17.0612,17.1772,17.0161,17.1772,73100.0
2009-10-21 09:35:00,26.67,26.95,26.64,26.89,38900.0,17.1772,17.3575,17.1578,17.3188,38900.0
2009-10-21 09:40:00,26.88,27.03,26.86,27.03,56200.0,17.3124,17.409,17.2995,17.409,56200.0
2009-10-21 09:45:00,27.02,27.13,27.02,27.13,42300.0,17.4026,17.4734,17.4026,17.4734,42300.0
2009-10-21 09:50:00,27.11,27.21,27.03,27.2,56800.0,17.4605,17.5249,17.409,17.5185,56800.0
2009-10-21 09:55:00,27.2,27.22,27.18,27.18,42800.0,17.5185,17.5314,17.5056,17.5056,42800.0
2009-10-21 10:00:00,27.18,27.26,27.13,27.25,27600.0,17.5056,17.5572,17.4734,17.5507,27600.0
2009-10-21 10:05:00,27.23,27.25,27.22,27.23,15000.0,17.5378,17.5507,17.5314,17.5378,15000.0
2009-10-21 10:10:00,27.22,27.23,27.16,27.16,24800.0,17.5314,17.5378,17.4927,17.4927,24800.0
2009-10-21 10:15:00,27.16,27.22,27.14,27.18,37000.0,17.4927,17.5314,17.4799,17.5056,37000.0
2009-10-21 10:20:00,27.18,27.19,27.11,27.14,54200.0,17.5056,17.5121,17.4605,17.4799,54200.0
2009-10-21 10:25:00,27.14,27.16,27.09,27.09,39600.0,17.4799,17.4927,17.4477,17.4477,39600.0
2009-10-21 10:30:00,27.09,27.11,27.04,27.06,37000.0,17.4477,17.4605,17.4155,17.4283,37000.0
2009-10-21 10:35:00,27.05,27.09,27.05,27.07,35800.0,17.4219,17.4477,17.4219,17.4348,35800.0
2009-10-21 10:40:00,27.07,27.13,27.06,27.11,50500.0,17.4348,17.4734,17.4283,17.4605,50500.0
2009-10-21 10:45:00,27.11,27.15,27.08,27.15,146300.0,17.4605,17.4863,17.4412,17.4863,146300.0
2009-10-21 10:50:00,27.15,27.2,27.14,27.19,71400.0,17.4863,17.5185,17.4799,17.5121,71400.0
2009-10-21 10:55:00,27.2,27.2,27.12,27.14,52200.0,17.5185,17.5185,17.467,17.4799,52200.0
2009-10-21 11:00:00,27.14,27.18,27.11,27.11,51200.0,17.4799,17.5056,17.4605,17.4605,51200.0
2009-10-21 11:05:00,27.11,27.12,27.05,27.06,64300.0,17.4605,17.467,17.4219,17.4283,64300.0
2009-10-21 11:10:00,27.05,27.08,27.0,27.05,96100.0,17.4219,17.4412,17.3897,17.4219,96100.0
2009-10-21 11:15:00,27.05,27.05,27.01,27.03,38500.0,17.4219,17.4219,17.3961,17.409,38500.0
2009-10-21 11:20:00,27.03,27.04,26.99,27.01,43100.0,17.409,17.4155,17.3833,17.3961,43100.0
2009-10-21 11:25:00,27.02,27.06,27.0,27.06,32800.0,17.4026,17.4283,17.3897,17.4283,32800.0
2009-10-21 11:30:00,27.06,27.06,27.0,27.02,28900.0,17.4283,17.4283,17.3897,17.4026,28900.0
2009-10-21 11:35:00,27.03,27.06,27.01,27.05,19500.0,17.409,17.4283,17.3961,17.4219,19500.0
2009-10-21 11:40:00,27.05,27.09,27.04,27.08,39300.0,17.4219,17.4477,17.4155,17.4412,39300.0
2009-10-21 11:45:00,27.08,27.1,27.02,27.02,32800.0,17.4412,17.4541,17.4026,17.4026,32800.0
2009-10-21 11:50:00,27.03,27.03,26.95,27.02,45800.0,17.409,17.409,17.3575,17.4026,45800.0
2009-10-21 11:55:00,27.02,27.07,26.99,27.06,26700.0,17.4026,17.4348,17.3833,17.4283,26700.0
2009-10-21 12:00:00,27.06,27.06,26.98,26.98,54400.0,17.4283,17.4283,17.3768,17.3768,54400.0
2009-10-21 12:05:00,26.99,26.99,26.96,26.96,23600.0,17.3833,17.3833,17.3639,17.3639,23600.0
2009-10-21 12:10:00,26.97,26.98,26.95,26.95,9400.0,17.3704,17.3768,17.3575,17.3575,9400.0
2009-10-21 12:15:00,26.95,26.99,26.94,26.99,17000.0,17.3575,17.3833,17.3511,17.3833,17000.0
2009-10-21 12:20:00,26.98,26.99,26.95,26.97,26500.0,17.3768,17.3833,17.3575,17.3704,26500.0
2009-10-21 12:25:00,26.98,27.01,26.98,26.99,23300.0,17.3768,17.3961,17.3768,17.3833,23300.0
2009-10-21 12:30:00,26.99,27.03,26.98,27.02,33300.0,17.3833,17.409,17.3768,17.4026,33300.0
2009-10-21 12:35:00,27.01,27.04,27.01,27.04,16000.0,17.3961,17.4155,17.3961,17.4155,16000.0
2009-10-21 12:40:00,27.04,27.04,27.02,27.03,9000.0,17.4155,17.4155,17.4026,17.409,9000.0
2009-10-21 12:45:00,27.03,27.1,27.02,27.1,35700.0,17.409,17.4541,17.4026,17.4541,35700.0
2009-10-21 12:50:00,27.1,27.11,27.09,27.11,17100.0,17.4541,17.4605,17.4477,17.4605,17100.0
2009-10-21 12:55:00,27.11,27.13,27.11,27.12,40000.0,17.4605,17.4734,17.4605,17.467,40000.0
2009-10-21 13:00:00,27.11,27.2,27.11,27.2,82100.0,17.4605,17.5185,17.4605,17.5185,82100.0
2009-10-21 13:05:00,27.19,27.23,27.13,27.16,118700.0,17.5121,17.5378,17.4734,17.4927,118700.0
2009-10-21 13:10:00,27.16,27.16,27.09,27.12,44900.0,17.4927,17.4927,17.4477,17.467,44900.0
2009-10-21 13:15:00,27.12,27.14,27.1,27.11,36900.0,17.467,17.4799,17.4541,17.4605,36900.0
2009-10-21 13:20:00,27.11,27.12,27.07,27.08,17600.0,17.4605,17.467,17.4348,17.4412,17600.0
2009-10-21 13:25:00,27.08,27.08,27.05,27.06,10200.0,17.4412,17.4412,17.4219,17.4283,10200.0
2009-10-21 13:30:00,27.06,27.1,27.05,27.05,26700.0,17.4283,17.4541,17.4219,17.4219,26700.0
2009-10-21 13:35:00,27.05,27.1,27.04,27.09,19200.0,17.4219,17.4541,17.4155,17.4477,19200.0
2009-10-21 13:40:00,27.09,27.09,27.07,27.08,22000.0,17.4477,17.4477,17.4348,17.4412,22000.0
2009-10-21 13:45:00,27.08,27.11,27.07,27.09,36900.0,17.4412,17.4605,17.4348,17.4477,36900.0
2009-10-21 13:50:00,27.09,27.09,27.08,27.09,8900.0,17.4477,17.4477,17.4412,17.4477,8900.0
2009-10-21 13:55:00,27.08,27.1,27.08,27.09,17700.0,17.4412,17.4541,17.4412,17.4477,17700.0
2009-10-21 14:00:00,27.09,27.09,27.07,27.09,23900.0,17.4477,17.4477,17.4348,17.4477,23900.0
2009-10-21 14:05:00,27.09,27.13,27.08,27.12,23700.0,17.4477,17.4734,17.4412,17.467,23700.0
2009-10-21 14:10:00,27.11,27.11,27.04,27.05,19100.0,17.4605,17.4605,17.4155,17.4219,19100.0
2009-10-21 14:15:00,27.05,27.05,27.0,27.03,22400.0,17.4219,17.4219,17.3897,17.409,22400.0
2009-10-21 14:20:00,27.03,27.04,27.01,27.02,13800.0,17.409,17.4155,17.3961,17.4026,13800.0
2009-10-21 14:25:00,27.03,27.06,27.02,27.02,17500.0,17.409,17.4283,17.4026,17.4026,17500.0
2009-10-21 14:30:00,27.02,27.05,27.0,27.01,26800.0,17.4026,17.4219,17.3897,17.3961,26800.0
2009-10-21 14:35:00,27.01,27.02,27.0,27.02,15100.0,17.3961,17.4026,17.3897,17.4026,15100.0
2009-10-21 14:40:00,27.01,27.02,27.01,27.02,6100.0,17.3961,17.4026,17.3961,17.4026,6100.0
2009-10-21 14:45:00,27.02,27.08,27.01,27.06,14400.0,17.4026,17.4412,17.3961,17.4283,14400.0
2009-10-21 14:50:00,27.07,27.08,27.04,27.04,17900.0,17.4348,17.4412,17.4155,17.4155,17900.0
2009-10-21 14:55:00,27.04,27.07,27.03,27.07,20600.0,17.4155,17.4348,17.409,17.4348,20600.0
2009-10-21 15:00:00,27.06,27.08,27.05,27.06,56800.0,17.4283,17.4412,17.4219,17.4283,56800.0
2009-10-21 15:05:00,27.06,27.1,27.05,27.09,68600.0,17.4283,17.4541,17.4219,17.4477,68600.0
2009-10-21 15:10:00,27.09,27.12,27.05,27.11,106200.0,17.4477,17.467,17.4219,17.4605,106200.0
2009-10-21 15:15:00,27.11,27.11,27.07,27.09,108200.0,17.4605,17.4605,17.4348,17.4477,108200.0
2009-10-21 15:20:00,27.08,27.09,26.99,27.03,138400.0,17.4412,17.4477,17.3833,17.409,138400.0
2009-10-21 15:25:00,27.03,27.04,26.96,26.98,61900.0,17.409,17.4155,17.3639,17.3768,61900.0
2009-10-21 15:30:00,26.98,26.99,26.88,26.89,192500.0,17.3768,17.3833,17.3124,17.3188,192500.0
2009-10-21 15:35:00,26.9,27.02,26.89,27.0,318500.0,17.3253,17.4026,17.3188,17.3897,318500.0
2009-10-21 15:40:00,27.0,27.0,26.93,26.93,217900.0,17.3897,17.3897,17.3446,17.3446,217900.0
2009-10-21 15:45:00,26.94,27.01,26.91,26.91,205200.0,17.3511,17.3961,17.3317,17.3317,205200.0
2009-10-21 15:50:00,26.91,26.92,26.88,26.9,205100.0,17.3317,17.3382,17.3124,17.3253,205100.0
2009-10-21 15:55:00,26.9,26.91,26.84,26.86,261200.0,17.3253,17.3317,17.2866,17.2995,261200.0
2009-10-22 09:30:00,27.1,27.1,26.34,26.5,88100.0,17.4541,17.4541,16.9646,17.0677,88100.0
2009-10-22 09:35:00,26.55,26.8,26.55,26.58,36000.0,17.0999,17.2609,17.0999,17.1192,36000.0
2009-10-22 09:40:00,26.58,26.63,26.49,26.51,37100.0,17.1192,17.1514,17.0612,17.0741,37100.0
2009-10-22 09:45:00,26.51,26.58,26.46,26.49,35200.0,17.0741,17.1192,17.0419,17.0612,35200.0
2009-10-22 09:50:00,26.49,26.58,26.42,26.58,30600.0,17.0612,17.1192,17.0161,17.1192,30600.0
2009-10-22 09:55:00,26.57,26.7,26.57,26.67,89100.0,17.1127,17.1965,17.1127,17.1772,89100.0
2009-10-22 10:00:00,26.67,26.68,26.56,26.62,65500.0,17.1772,17.1836,17.1063,17.145,65500.0
2009-10-22 10:05:00,26.61,26.64,26.55,26.56,31800.0,17.1385,17.1578,17.0999,17.1063,31800.0
2009-10-22 10:10:00,26.56,26.57,26.48,26.49,32800.0,17.1063,17.1127,17.0548,17.0612,32800.0
2009-10-22 10:15:00,26.49,26.49,26.4,26.41,55100.0,17.0612,17.0612,17.0033,17.0097,55100.0
2009-10-22 10:20:00,26.41,26.46,26.4,26.43,90600.0,17.0097,17.0419,17.0033,17.0226,90600.0
2009-10-22 10:25:00,26.44,26.44,26.36,26.43,46100.0,17.029,17.029,16.9775,17.0226,46100.0
2009-10-22 10:30:00,26.43,26.47,26.36,26.37,31800.0,17.0226,17.0483,16.9775,16.9839,31800.0
2009-10-22 10:35:00,26.37,26.45,26.36,26.43,18500.0,16.9839,17.0355,16.9775,17.0226,18500.0
2009-10-22 10:40:00,26.43,26.48,26.42,26.48,14300.0,17.0226,17.0548,17.0161,17.0548,14300.0
2009-10-22 10:45:00,26.49,26.49,26.42,26.44,17300.0,17.0612,17.0612,17.0161,17.029,17300.0
2009-10-22 10:50:00,26.43,26.5,26.43,26.5,13400.0,17.0226,17.0677,17.0226,17.0677,13400.0
2009-10-22 10:55:00,26.5,26.56,26.5,26.55,48600.0,17.0677,17.1063,17.0677,17.0999,48600.0
2009-10-22 11:00:00,26.56,26.6,26.55,26.59,41000.0,17.1063,17.1321,17.0999,17.1256,41000.0
2009-10-22 11:05:00,26.6,26.62,26.59,26.59,40700.0,17.1321,17.145,17.1256,17.1256,40700.0
2009-10-22 11:10:00,26.59,26.6,26.51,26.51,52300.0,17.1256,17.1321,17.0741,17.0741,52300.0
2009-10-22 11:15:00,26.51,26.52,26.44,26.44,23600.0,17.0741,17.0805,17.029,17.029,23600.0
2009-10-22 11:20:00,26.44,26.44,26.39,26.4,37700.0,17.029,17.029,16.9968,17.0033,37700.0
2009-10-22 11:25:00,26.4,26.42,26.37,26.37,65000.0,17.0033,17.0161,16.9839,16.9839,65000.0
2009-10-22 11:30:00,26.37,26.42,26.36,26.38,35400.0,16.9839,17.0161,16.9775,16.9904,35400.0
2009-10-22 11:35:00,26.39,26.4,26.38,26.39,7700.0,16.9968,17.0033,16.9904,16.9968,7700.0
2009-10-22 11:40:00,26.39,26.42,26.39,26.41,17900.0,16.9968,17.0161,16.9968,17.0097,17900.0
2009-10-22 11:45:00,26.41,26.44,26.4,26.41,19400.0,17.0097,17.029,17.0033,17.0097,19400.0
2009-10-22 11:50:00,26.41,26.43,26.36,26.4,37000.0,17.0097,17.0226,16.9775,17.0033,37000.0
2009-10-22 11:55:00,26.39,26.43,26.39,26.42,5500.0,16.9968,17.0226,16.9968,17.0161,5500.0
2009-10-22 12:00:00,26.43,26.43,26.38,26.4,23600.0,17.0226,17.0226,16.9904,17.0033,23600.0
2009-10-22 12:05:00,26.4,26.42,26.39,26.42,18000.0,17.0033,17.0161,16.9968,17.0161,18000.0
2009-10-22 12:10:00,26.42,26.5,26.42,26.47,30400.0,17.0161,17.0677,17.0161,17.0483,30400.0
2009-10-22 12:15:00,26.48,26.48,26.45,26.45,14900.0,17.0548,17.0548,17.0355,17.0355,14900.0
2009-10-22 12:20:00,26.45,26.46,26.43,26.43,18100.0,17.0355,17.0419,17.0226,17.0226,18100.0
2009-10-22 12:25:00,26.43,26.43,26.38,26.38,29200.0,17.0226,17.0226,16.9904,16.9904,29200.0
2009-10-22 12:30:00,26.38,26.43,26.38,26.41,60300.0,16.9904,17.0226,16.9904,17.0097,60300.0
2009-10-22 12:35:00,26.41,26.48,26.41,26.47,31900.0,17.0097,17.0548,17.0097,17.0483,31900.0
2009-10-22 12:40:00,26.46,26.48,26.46,26.48,5300.0,17.0419,17.0548,17.0419,17.0548,5300.0
2009-10-22 12:45:00,26.48,26.56,26.48,26.52,21600.0,17.0548,17.1063,17.0548,17.0805,21600.0
2009-10-22 12:50:00,26.52,26.53,26.51,26.52,6800.0,17.0805,17.087,17.0741,17.0805,6800.0
2009-10-22 12:55:00,26.52,26.53,26.51,26.53,6000.0,17.0805,17.087,17.0741,17.087,6000.0
2009-10-22 13:00:00,26.52,26.56,26.52,26.56,14500.0,17.0805,17.1063,17.0805,17.1063,14500.0
2009-10-22 13:05:00,26.55,26.59,26.55,26.58,9300.0,17.0999,17.1256,17.0999,17.1192,9300.0
2009-10-22 13:10:00,26.57,26.58,26.56,26.56,10500.0,17.1127,17.1192,17.1063,17.1063,10500.0
2009-10-22 13:15:00,26.55,26.58,26.54,26.58,8600.0,17.0999,17.1192,17.0934,17.1192,8600.0
2009-10-22 13:20:00,26.59,26.63,26.57,26.62,25000.0,17.1256,17.1514,17.1127,17.145,25000.0
2009-10-22 13:25:00,26.61,26.61,26.59,26.61,14000.0,17.1385,17.1385,17.1256,17.1385,14000.0
2009-10-22 13:30:00,26.6,26.61,26.53,26.54,23500.0,17.1321,17.1385,17.087,17.0934,23500.0
2009-10-22 13:35:00,26.54,26.54,26.51,26.51,31400.0,17.0934,17.0934,17.0741,17.0741,31400.0
2009-10-22 13:40:00,26.51,26.51,26.46,26.49,29900.0,17.0741,17.0741,17.0419,17.0612,29900.0
2009-10-22 13:45:00,26.49,26.49,26.47,26.47,13100.0,17.0612,17.0612,17.0483,17.0483,13100.0
2009-10-22 13:50:00,26.47,26.52,26.47,26.48,22100.0,17.0483,17.0805,17.0483,17.0548,22100.0
2009-10-22 13:55:00,26.48,26.5,26.47,26.5,15000.0,17.0548,17.0677,17.0483,17.0677,15000.0
2009-10-22 14:00:00,26.5,26.55,26.5,26.54,15400.0,17.0677,17.0999,17.0677,17.0934,15400.0
2009-10-22 14:05:00,26.55,26.55,26.53,26.55,27500.0,17.0999,17.0999,17.087,17.0999,27500.0
2009-10-22 14:10:00,26.54,26.64,26.54,26.61,42900.0,17.0934,17.1578,17.0934,17.1385,42900.0
2009-10-22 14:15:00,26.61,26.65,26.61,26.64,29700.0,17.1385,17.1643,17.1385,17.1578,29700.0
2009-10-22 14:20:00,26.64,26.68,26.63,26.68,43000.0,17.1578,17.1836,17.1514,17.1836,43000.0
2009-10-22 14:25:00,26.69,26.72,26.66,26.7,15400.0,17.19,17.2094,17.1707,17.1965,15400.0
2009-10-22 14:30:00,26.7,26.74,26.7,26.71,23000.0,17.1965,17.2222,17.1965,17.2029,23000.0
2009-10-22 14:35:00,26.71,26.77,26.69,26.74,38700.0,17.2029,17.2416,17.19,17.2222,38700.0
2009-10-22 14:40:00,26.73,26.74,26.7,26.7,34200.0,17.2158,17.2222,17.1965,17.1965,34200.0
2009-10-22 14:45:00,26.71,26.74,26.71,26.73,16800.0,17.2029,17.2222,17.2029,17.2158,16800.0
2009-10-22 14:50:00,26.73,26.76,26.72,26.75,25600.0,17.2158,17.2351,17.2094,17.2287,25600.0
2009-10-22 14:55:00,26.75,26.77,26.74,26.77,28800.0,17.2287,17.2416,17.2222,17.2416,28800.0
2009-10-22 15:00:00,26.77,26.84,26.77,26.83,47400.0,17.2416,17.2866,17.2416,17.2802,47400.0
2009-10-22 15:05:00,26.84,26.85,26.81,26.85,26500.0,17.2866,17.2931,17.2673,17.2931,26500.0
2009-10-22 15:10:00,26.85,26.87,26.83,26.84,29400.0,17.2931,17.306,17.2802,17.2866,29400.0
2009-10-22 15:15:00,26.84,26.95,26.83,26.93,44000.0,17.2866,17.3575,17.2802,17.3446,44000.0
2009-10-22 15:20:00,26.92,26.97,26.9,26.96,38500.0,17.3382,17.3704,17.3253,17.3639,38500.0
2009-10-22 15:25:00,26.96,26.97,26.93,26.96,33600.0,17.3639,17.3704,17.3446,17.3639,33600.0
2009-10-22 15:30:00,26.95,26.96,26.91,26.93,36600.0,17.3575,17.3639,17.3317,17.3446,36600.0
2009-10-22 15:35:00,26.92,26.93,26.87,26.87,38200.0,17.3382,17.3446,17.306,17.306,38200.0
2009-10-22 15:40:00,26.88,26.89,26.84,26.88,64700.0,17.3124,17.3188,17.2866,17.3124,64700.0
2009-10-22 15:45:00,26.89,26.89,26.84,26.85,64800.0,17.3188,17.3188,17.2866,17.2931,64800.0
2009-10-22 15:50:00,26.85,26.89,26.84,26.84,123800.0,17.2931,17.3188,17.2866,17.2866,123800.0
2009-10-22 15:55:00,26.84,26.85,26.83,26.84,65900.0,17.2866,17.2931,17.2802,17.2866,65900.0
2009-10-23 09:30:00,27.2,27.2,26.27,26.74,35300.0,17.5185,17.5185,16.9195,17.2222,35300.0
2009-10-23 09:35:00,26.74,26.77,26.6,26.65,29600.0,17.2222,17.2416,17.1321,17.1643,29600.0
2009-10-23 09:40:00,26.65,26.76,26.62,26.71,28200.0,17.1643,17.2351,17.145,17.2029,28200.0
2009-10-23 09:45:00,26.71,26.75,26.67,26.74,19900.0,17.2029,17.2287,17.1772,17.2222,19900.0
2009-10-23 09:50:00,26.74,26.79,26.73,26.79,40300.0,17.2222,17.2544,17.2158,17.2544,40300.0
2009-10-23 09:55:00,26.79,26.83,26.72,26.83,32700.0,17.2544,17.2802,17.2094,17.2802,32700.0
2009-10-23 10:00:00,26.83,26.91,26.65,26.65,23500.0,17.2802,17.3317,17.1643,17.1643,23500.0
2009-10-23 10:05:00,26.65,26.66,26.6,26.61,19700.0,17.1643,17.1707,17.1321,17.1385,19700.0
2009-10-23 10:10:00,26.62,26.68,26.54,26.66,33000.0,17.145,17.1836,17.0934,17.1707,33000.0
2009-10-23 10:15:00,26.66,26.72,26.6,26.72,15900.0,17.1707,17.2094,17.1321,17.2094,15900.0
2009-10-23 10:20:00,26.73,26.73,26.65,26.67,22400.0,17.2158,17.2158,17.1643,17.1772,22400.0
2009-10-23 10:25:00,26.68,26.69,26.6,26.63,34200.0,17.1836,17.19,17.1321,17.1514,34200.0
2009-10-23 10:30:00,26.63,26.65,26.53,26.56,32900.0,17.1514,17.1643,17.087,17.1063,32900.0
2009-10-23 10:35:00,26.56,26.58,26.51,26.56,22400.0,17.1063,17.1192,17.0741,17.1063,22400.0
2009-10-23 10:40:00,26.56,26.56,26.49,26.49,10600.0,17.1063,17.1063,17.0612,17.0612,10600.0
2009-10-23 10:45:00,26.48,26.5,26.42,26.48,30200.0,17.0548,17.0677,17.0161,17.0548,30200.0
2009-10-23 10:50:00,26.48,26.48,26.43,26.45,19300.0,17.0548,17.0548,17.0226,17.0355,19300.0
2009-10-23 10:55:00,26.45,26.45,26.33,26.35,31600.0,17.0355,17.0355,16.9582,16.9711,31600.0
2009-10-23 11:00:00,26.35,26.43,26.32,26.37,28100.0,16.9711,17.0226,16.9517,16.9839,28100.0
2009-10-23 11:05:00,26.37,26.45,26.36,26.44,23400.0,16.9839,17.0355,16.9775,17.029,23400.0
2009-10-23 11:10:00,26.44,26.46,26.35,26.36,27200.0,17.029,17.0419,16.9711,16.9775,27200.0
2009-10-23 11:15:00,26.35,26.36,26.2,26.2,59100.0,16.9711,16.9775,16.8744,16.8744,59100.0
2009-10-23 11:20:00,26.21,26.21,26.14,26.15,93400.0,16.8809,16.8809,16.8358,16.8422,93400.0
2009-10-23 11:25:00,26.15,26.19,26.11,26.19,48400.0,16.8422,16.868,16.8165,16.868,48400.0
2009-10-23 11:30:00,26.19,26.2,26.12,26.15,33800.0,16.868,16.8744,16.8229,16.8422,33800.0
2009-10-23 11:35:00,26.16,26.2,26.16,26.16,37700.0,16.8487,16.8744,16.8487,16.8487,37700.0
2009-10-23 11:40:00,26.16,26.19,26.16,26.18,12900.0,16.8487,16.868,16.8487,16.8616,12900.0
2009-10-23 11:45:00,26.18,26.23,26.18,26.23,12300.0,16.8616,16.8938,16.8616,16.8938,12300.0
2009-10-23 11:50:00,26.23,26.27,26.23,26.25,25800.0,16.8938,16.9195,16.8938,16.9066,25800.0
2009-10-23 11:55:00,26.25,26.27,26.23,26.24,30800.0,16.9066,16.9195,16.8938,16.9002,30800.0
2009-10-23 12:00:00,26.24,26.29,26.24,26.27,16500.0,16.9002,16.9324,16.9002,16.9195,16500.0
2009-10-23 12:05:00,26.27,26.31,26.27,26.27,21000.0,16.9195,16.9453,16.9195,16.9195,21000.0
2009-10-23 12:10:00,26.27,26.3,26.24,26.25,11200.0,16.9195,16.9389,16.9002,16.9066,11200.0
2009-10-23 12:15:00,26.24,26.29,26.22,26.29,17900.0,16.9002,16.9324,16.8873,16.9324,17900.0
2009-10-23 12:20:00,26.29,26.29,26.2,26.23,50900.0,16.9324,16.9324,16.8744,16.8938,50900.0
2009-10-23 12:25:00,26.23,26.27,26.22,26.27,6000.0,16.8938,16.9195,16.8873,16.9195,6000.0
2009-10-23 12:30:00,26.27,26.27,26.21,26.24,20400.0,16.9195,16.9195,16.8809,16.9002,20400.0
2009-10-23 12:35:00,26.24,26.33,26.24,26.32,19300.0,16.9002,16.9582,16.9002,16.9517,19300.0
2009-10-23 12:40:00,26.31,26.33,26.29,26.29,12400.0,16.9453,16.9582,16.9324,16.9324,12400.0
2009-10-23 12:45:00,26.29,26.37,26.29,26.34,81800.0,16.9324,16.9839,16.9324,16.9646,81800.0
2009-10-23 12:50:00,26.33,26.39,26.31,26.38,93500.0,16.9582,16.9968,16.9453,16.9904,93500.0
2009-10-23 12:55:00,26.38,26.39,26.28,26.29,30600.0,16.9904,16.9968,16.926,16.9324,30600.0
2009-10-23 13:00:00,26.29,26.31,26.24,26.29,22800.0,16.9324,16.9453,16.9002,16.9324,22800.0
2009-10-23 13:05:00,26.3,26.31,26.27,26.29,12800.0,16.9389,16.9453,16.9195,16.9324,12800.0
2009-10-23 13:10:00,26.3,26.36,26.3,26.34,12300.0,16.9389,16.9775,16.9389,16.9646,12300.0
2009-10-23 13:15:00,26.34,26.34,26.29,26.29,11600.0,16.9646,16.9646,16.9324,16.9324,11600.0
2009-10-23 13:20:00,26.29,26.29,26.2,26.26,15800.0,16.9324,16.9324,16.8744,16.9131,15800.0
2009-10-23 13:25:00,26.25,26.27,26.2,26.21,18600.0,16.9066,16.9195,16.8744,16.8809,18600.0
2009-10-23 13:30:00,26.21,26.21,26.1,26.14,34300.0,16.8809,16.8809,16.81,16.8358,34300.0
2009-10-23 13:35:00,26.14,26.16,26.11,26.14,25800.0,16.8358,16.8487,16.8165,16.8358,25800.0
2009-10-23 13:40:00,26.15,26.24,26.13,26.23,29200.0,16.8422,16.9002,16.8294,16.8938,29200.0
2009-10-23 13:45:00,26.23,26.23,26.17,26.18,24200.0,16.8938,16.8938,16.8551,16.8616,24200.0
2009-10-23 13:50:00,26.18,26.21,26.17,26.21,8600.0,16.8616,16.8809,16.8551,16.8809,8600.0
2009-10-23 13:55:00,26.21,26.21,26.16,26.16,4400.0,16.8809,16.8809,16.8487,16.8487,4400.0
2009-10-23 14:00:00,26.16,26.16,26.08,26.08,80100.0,16.8487,16.8487,16.7972,16.7972,80100.0
2009-10-23 14:05:00,26.08,26.1,26.05,26.06,61000.0,16.7972,16.81,16.7778,16.7843,61000.0
2009-10-23 14:10:00,26.06,26.09,26.04,26.05,41600.0,16.7843,16.8036,16.7714,16.7778,41600.0
2009-10-23 14:15:00,26.05,26.1,26.04,26.1,14700.0,16.7778,16.81,16.7714,16.81,14700.0
2009-10-23 14:20:00,26.1,26.2,26.09,26.17,35700.0,16.81,16.8744,16.8036,16.8551,35700.0
2009-10-23 14:25:00,26.17,26.19,26.16,26.18,29300.0,16.8551,16.868,16.8487,16.8616,29300.0
2009-10-23 14:30:00,26.18,26.18,26.14,26.18,25600.0,16.8616,16.8616,16.8358,16.8616,25600.0
2009-10-23 14:35:00,26.18,26.23,26.17,26.23,16800.0,16.8616,16.8938,16.8551,16.8938,16800.0
2009-10-23 14:40:00,26.23,26.24,26.19,26.24,24500.0,16.8938,16.9002,16.868,16.9002,24500.0
2009-10-23 14:45:00,26.24,26.25,26.17,26.18,19500.0,16.9002,16.9066,16.8551,16.8616,19500.0
2009-10-23 14:50:00,26.18,26.2,26.14,26.14,22800.0,16.8616,16.8744,16.8358,16.8358,22800.0
2009-10-23 14:55:00,26.13,26.14,26.11,26.12,31300.0,16.8294,16.8358,16.8165,16.8229,31300.0
2009-10-23 15:00:00,26.12,26.13,26.07,26.07,31300.0,16.8229,16.8294,16.7907,16.7907,31300.0
2009-10-23 15:05:00,26.07,26.14,26.05,26.1,40900.0,16.7907,16.8358,16.7778,16.81,40900.0
2009-10-23 15:10:00,26.1,26.14,26.07,26.14,32200.0,16.81,16.8358,16.7907,16.8358,32200.0
2009-10-23 15:15:00,26.14,26.14,26.1,26.11,29100.0,16.8358,16.8358,16.81,16.8165,29100.0
2009-10-23 15:20:00,26.11,26.12,26.08,26.1,42600.0,16.8165,16.8229,16.7972,16.81,42600.0
2009-10-23 15:25:00,26.09,26.09,26.05,26.08,28200.0,16.8036,16.8036,16.7778,16.7972,28200.0
2009-10-23 15:30:00,26.08,26.09,26.04,26.08,39900.0,16.7972,16.8036,16.7714,16.7972,39900.0
2009-10-23 15:35:00,26.08,26.11,26.06,26.1,101500.0,16.7972,16.8165,16.7843,16.81,101500.0
2009-10-23 15:40:00,26.1,26.13,26.09,26.12,74700.0,16.81,16.8294,16.8036,16.8229,74700.0
2009-10-23 15:45:00,26.12,26.17,26.12,26.17,70900.0,16.8229,16.8551,16.8229,16.8551,70900.0
2009-10-23 15:50:00,26.17,26.18,26.16,26.18,66500.0,16.8551,16.8616,16.8487,16.8616,66500.0
2009-10-23 15:55:00,26.18,26.18,26.17,26.18,144300.0,16.8616,16.8616,16.8551,16.8616,144300.0
2009-10-26 09:30:00,26.19,26.21,26.06,26.12,58500.0,16.868,16.8809,16.7843,16.8229,58500.0
2009-10-26 09:35:00,26.11,26.4,26.11,26.33,29800.0,16.8165,17.0033,16.8165,16.9582,29800.0
2009-10-26 09:40:00,26.33,26.33,26.26,26.27,11400.0,16.9582,16.9582,16.9131,16.9195,11400.0
2009-10-26 09:45:00,26.27,26.51,26.27,26.39,26000.0,16.9195,17.0741,16.9195,16.9968,26000.0
2009-10-26 09:50:00,26.41,26.48,26.41,26.48,36900.0,17.0097,17.0548,17.0097,17.0548,36900.0
2009-10-26 09:55:00,26.48,26.53,26.48,26.51,29000.0,17.0548,17.087,17.0548,17.0741,29000.0
2009-10-26 10:00:00,26.51,26.63,26.51,26.6,40600.0,17.0741,17.1514,17.0741,17.1321,40600.0
2009-10-26 10:05:00,26.61,26.64,26.55,26.62,30100.0,17.1385,17.1578,17.0999,17.145,30100.0
2009-10-26 10:10:00,26.61,26.68,26.6,26.65,38100.0,17.1385,17.1836,17.1321,17.1643,38100.0
2009-10-26 10:15:00,26.66,26.67,26.59,26.65,23800.0,17.1707,17.1772,17.1256,17.1643,23800.0
2009-10-26 10:20:00,26.64,26.68,26.59,26.59,15100.0,17.1578,17.1836,17.1256,17.1256,15100.0
2009-10-26 10:25:00,26.59,26.61,26.53,26.54,17000.0,17.1256,17.1385,17.087,17.0934,17000.0
2009-10-26 10:30:00,26.54,26.58,26.52,26.56,18900.0,17.0934,17.1192,17.0805,17.1063,18900.0
2009-10-26 10:35:00,26.56,26.58,26.45,26.5,28100.0,17.1063,17.1192,17.0355,17.0677,28100.0
2009-10-26 10:40:00,26.49,26.56,26.47,26.56,22700.0,17.0612,17.1063,17.0483,17.1063,22700.0
2009-10-26 10:45:00,26.56,26.58,26.54,26.57,18900.0,17.1063,17.1192,17.0934,17.1127,18900.0
2009-10-26 10:50:00,26.57,26.6,26.54,26.6,22000.0,17.1127,17.1321,17.0934,17.1321,22000.0
2009-10-26 10:55:00,26.6,26.61,26.52,26.61,17400.0,17.1321,17.1385,17.0805,17.1385,17400.0
2009-10-26 11:00:00,26.6,26.6,26.54,26.57,8600.0,17.1321,17.1321,17.0934,17.1127,8600.0
2009-10-26 11:05:00,26.57,26.66,26.56,26.64,18800.0,17.1127,17.1707,17.1063,17.1578,18800.0
2009-10-26 11:10:00,26.65,26.7,26.6,26.6,49000.0,17.1643,17.1965,17.1321,17.1321,49000.0
2009-10-26 11:15:00,26.61,26.61,26.54,26.54,36100.0,17.1385,17.1385,17.0934,17.0934,36100.0
2009-10-26 11:20:00,26.55,26.63,26.55,26.57,20100.0,17.0999,17.1514,17.0999,17.1127,20100.0
2009-10-26 11:25:00,26.56,26.63,26.52,26.52,31100.0,17.1063,17.1514,17.0805,17.0805,31100.0
2009-10-26 11:30:00,26.52,26.52,26.26,26.3,74400.0,17.0805,17.0805,16.9131,16.9389,74400.0
2009-10-26 11:35:00,26.29,26.31,26.13,26.24,75800.0,16.9324,16.9453,16.8294,16.9002,75800.0
2009-10-26 11:40:00,26.24,26.25,26.13,26.14,49900.0,16.9002,16.9066,16.8294,16.8358,49900.0
2009-10-26 11:45:00,26.14,26.17,26.07,26.08,29400.0,16.8358,16.8551,16.7907,16.7972,29400.0
2009-10-26 11:50:00,26.09,26.12,26.04,26.06,21400.0,16.8036,16.8229,16.7714,16.7843,21400.0
2009-10-26 11:55:00,26.07,26.12,25.92,25.94,78700.0,16.7907,16.8229,16.6941,16.707,78700.0
2009-10-26 12:00:00,25.94,26.0,25.86,25.86,65900.0,16.707,16.7456,16.6555,16.6555,65900.0
2009-10-26 12:05:00,25.85,25.93,25.85,25.89,26700.0,16.649,16.7005,16.649,16.6748,26700.0
2009-10-26 12:10:00,25.89,25.92,25.88,25.89,30600.0,16.6748,16.6941,16.6683,16.6748,30600.0
2009-10-26 12:15:00,25.89,25.94,25.88,25.91,56900.0,16.6748,16.707,16.6683,16.6877,56900.0
2009-10-26 12:20:00,25.92,25.94,25.87,25.89,28000.0,16.6941,16.707,16.6619,16.6748,28000.0
2009-10-26 12:25:00,25.88,25.9,25.86,25.89,10600.0,16.6683,16.6812,16.6555,16.6748,10600.0
2009-10-26 12:30:00,25.89,25.9,25.87,25.89,17800.0,16.6748,16.6812,16.6619,16.6748,17800.0
2009-10-26 12:35:00,25.89,25.9,25.86,25.9,16400.0,16.6748,16.6812,16.6555,16.6812,16400.0
2009-10-26 12:40:00,25.9,25.92,25.86,25.86,31500.0,16.6812,16.6941,16.6555,16.6555,31500.0
2009-10-26 12:45:00,25.86,25.87,25.8,25.83,38500.0,16.6555,16.6619,16.6168,16.6361,38500.0
2009-10-26 12:50:00,25.84,25.86,25.82,25.86,22100.0,16.6426,16.6555,16.6297,16.6555,22100.0
2009-10-26 12:55:00,25.87,25.94,25.87,25.89,13400.0,16.6619,16.707,16.6619,16.6748,13400.0
2009-10-26 13:00:00,25.88,25.9,25.86,25.87,17200.0,16.6683,16.6812,16.6555,16.6619,17200.0
2009-10-26 13:05:00,25.86,25.88,25.85,25.86,13900.0,16.6555,16.6683,16.649,16.6555,13900.0
2009-10-26 13:10:00,25.85,25.85,25.79,25.84,19300.0,16.649,16.649,16.6104,16.6426,19300.0
2009-10-26 13:15:00,25.84,25.84,25.77,25.79,11000.0,16.6426,16.6426,16.5975,16.6104,11000.0
2009-10-26 13:20:00,25.79,25.81,25.75,25.79,12500.0,16.6104,16.6233,16.5846,16.6104,12500.0
2009-10-26 13:25:00,25.79,25.82,25.76,25.8,25200.0,16.6104,16.6297,16.5911,16.6168,25200.0
2009-10-26 13:30:00,25.8,25.82,25.79,25.81,18900.0,16.6168,16.6297,16.6104,16.6233,18900.0
2009-10-26 13:35:00,25.81,25.88,25.81,25.87,36700.0,16.6233,16.6683,16.6233,16.6619,36700.0
2009-10-26 13:40:00,25.87,25.91,25.87,25.9,35700.0,16.6619,16.6877,16.6619,16.6812,35700.0
2009-10-26 13:45:00,25.9,25.91,25.87,25.87,11600.0,16.6812,16.6877,16.6619,16.6619,11600.0
2009-10-26 13:50:00,25.87,25.89,25.82,25.89,21100.0,16.6619,16.6748,16.6297,16.6748,21100.0
2009-10-26 13:55:00,25.89,25.93,25.88,25.9,16500.0,16.6748,16.7005,16.6683,16.6812,16500.0
2009-10-26 14:00:00,25.9,25.94,25.88,25.92,10800.0,16.6812,16.707,16.6683,16.6941,10800.0
2009-10-26 14:05:00,25.92,25.95,25.86,25.86,11800.0,16.6941,16.7134,16.6555,16.6555,11800.0
2009-10-26 14:10:00,25.87,25.87,25.83,25.85,21200.0,16.6619,16.6619,16.6361,16.649,21200.0
2009-10-26 14:15:00,25.85,25.85,25.76,25.78,52000.0,16.649,16.649,16.5911,16.6039,52000.0
2009-10-26 14:20:00,25.78,25.81,25.77,25.77,38800.0,16.6039,16.6233,16.5975,16.5975,38800.0
2009-10-26 14:25:00,25.77,25.8,25.74,25.8,18300.0,16.5975,16.6168,16.5782,16.6168,18300.0
2009-10-26 14:30:00,25.79,25.79,25.74,25.75,13900.0,16.6104,16.6104,16.5782,16.5846,13900.0
2009-10-26 14:35:00,25.73,25.78,25.73,25.77,56500.0,16.5717,16.6039,16.5717,16.5975,56500.0
2009-10-26 14:40:00,25.77,25.78,25.72,25.72,79000.0,16.5975,16.6039,16.5653,16.5653,79000.0
2009-10-26 14:45:00,25.72,25.74,25.69,25.7,33400.0,16.5653,16.5782,16.546,16.5524,33400.0
2009-10-26 14:50:00,25.7,25.76,25.7,25.75,39100.0,16.5524,16.5911,16.5524,16.5846,39100.0
2009-10-26 14:55:00,25.75,25.82,25.75,25.77,30200.0,16.5846,16.6297,16.5846,16.5975,30200.0
2009-10-26 15:00:00,25.77,25.83,25.77,25.83,16200.0,16.5975,16.6361,16.5975,16.6361,16200.0
2009-10-26 15:05:00,25.83,25.84,25.75,25.77,54100.0,16.6361,16.6426,16.5846,16.5975,54100.0
2009-10-26 15:10:00,25.76,25.77,25.74,25.75,37900.0,16.5911,16.5975,16.5782,16.5846,37900.0
2009-10-26 15:15:00,25.75,25.79,25.74,25.75,34400.0,16.5846,16.6104,16.5782,16.5846,34400.0
2009-10-26 15:20:00,25.75,25.78,25.74,25.78,22000.0,16.5846,16.6039,16.5782,16.6039,22000.0
2009-10-26 15:25:00,25.78,25.79,25.72,25.72,25100.0,16.6039,16.6104,16.5653,16.5653,25100.0
2009-10-26 15:30:00,25.73,25.77,25.72,25.74,58400.0,16.5717,16.5975,16.5653,16.5782,58400.0
2009-10-26 15:35:00,25.75,25.76,25.69,25.71,87000.0,16.5846,16.5911,16.546,16.5589,87000.0
2009-10-26 15:40:00,25.71,25.74,25.7,25.72,63200.0,16.5589,16.5782,16.5524,16.5653,63200.0
2009-10-26 15:45:00,25.73,25.73,25.72,25.73,86400.0,16.5717,16.5717,16.5653,16.5717,86400.0
2009-10-26 15:50:00,25.72,25.74,25.7,25.71,132400.0,16.5653,16.5782,16.5524,16.5589,132400.0
2009-10-26 15:55:00,25.71,25.71,25.68,25.69,241200.0,16.5589,16.5589,16.5395,16.546,241200.0
2009-10-27 09:30:00,25.7,25.98,25.61,25.93,77900.0,16.5524,16.7328,16.4944,16.7005,77900.0
2009-10-27 09:35:00,25.93,26.03,25.89,26.0,51600.0,16.7005,16.765,16.6748,16.7456,51600.0
2009-10-27 09:40:00,26.01,26.02,25.85,25.86,43200.0,16.7521,16.7585,16.649,16.6555,43200.0
2009-10-27 09:45:00,25.85,25.93,25.85,25.9,59800.0,16.649,16.7005,16.649,16.6812,59800.0
2009-10-27 09:50:00,25.9,26.05,25.9,26.02,66700.0,16.6812,16.7778,16.6812,16.7585,66700.0
2009-10-27 09:55:00,26.01,26.05,25.92,25.92,54600.0,16.7521,16.7778,16.6941,16.6941,54600.0
2009-10-27 10:00:00,25.91,25.92,25.65,25.81,150900.0,16.6877,16.6941,16.5202,16.6233,150900.0
2009-10-27 10:05:00,25.8,25.82,25.67,25.8,44400.0,16.6168,16.6297,16.5331,16.6168,44400.0
2009-10-27 10:10:00,25.78,25.94,25.76,25.89,44600.0,16.6039,16.707,16.5911,16.6748,44600.0
2009-10-27 10:15:00,25.89,25.92,25.81,25.82,43200.0,16.6748,16.6941,16.6233,16.6297,43200.0
2009-10-27 10:20:00,25.83,25.84,25.72,25.73,58600.0,16.6361,16.6426,16.5653,16.5717,58600.0
2009-10-27 10:25:00,25.74,25.91,25.71,25.89,34900.0,16.5782,16.6877,16.5589,16.6748,34900.0
2009-10-27 10:30:00,25.88,25.88,25.79,25.8,33400.0,16.6683,16.6683,16.6104,16.6168,33400.0
2009-10-27 10:35:00,25.8,25.86,25.78,25.84,34800.0,16.6168,16.6555,16.6039,16.6426,34800.0
2009-10-27 10:40:00,25.83,25.98,25.83,25.9,44700.0,16.6361,16.7328,16.6361,16.6812,44700.0
2009-10-27 10:45:00,25.89,25.96,25.86,25.95,52700.0,16.6748,16.7199,16.6555,16.7134,52700.0
2009-10-27 10:50:00,25.95,25.95,25.73,25.75,41100.0,16.7134,16.7134,16.5717,16.5846,41100.0
2009-10-27 10:55:00,25.75,25.81,25.72,25.79,37700.0,16.5846,16.6233,16.5653,16.6104,37700.0
2009-10-27 11:00:00,25.79,25.82,25.68,25.7,37400.0,16.6104,16.6297,16.5395,16.5524,37400.0
2009-10-27 11:05:00,25.69,25.75,25.67,25.71,41700.0,16.546,16.5846,16.5331,16.5589,41700.0
2009-10-27 11:10:00,25.71,25.75,25.66,25.74,69100.0,16.5589,16.5846,16.5267,16.5782,69100.0
2009-10-27 11:15:00,25.74,25.74,25.63,25.66,28100.0,16.5782,16.5782,16.5073,16.5267,28100.0
2009-10-27 11:20:00,25.66,25.71,25.63,25.64,41900.0,16.5267,16.5589,16.5073,16.5138,41900.0
2009-10-27 11:25:00,25.64,25.77,25.63,25.76,58900.0,16.5138,16.5975,16.5073,16.5911,58900.0
2009-10-27 11:30:00,25.76,25.82,25.73,25.78,51400.0,16.5911,16.6297,16.5717,16.6039,51400.0
2009-10-27 11:35:00,25.78,25.8,25.75,25.78,46800.0,16.6039,16.6168,16.5846,16.6039,46800.0
2009-10-27 11:40:00,25.78,25.78,25.7,25.73,34900.0,16.6039,16.6039,16.5524,16.5717,34900.0
2009-10-27 11:45:00,25.72,25.78,25.71,25.78,25400.0,16.5653,16.6039,16.5589,16.6039,25400.0
2009-10-27 11:50:00,25.78,25.82,25.73,25.75,36700.0,16.6039,16.6297,16.5717,16.5846,36700.0
2009-10-27 11:55:00,25.75,25.8,25.68,25.75,67000.0,16.5846,16.6168,16.5395,16.5846,67000.0
2009-10-27 12:00:00,25.75,25.79,25.68,25.68,28900.0,16.5846,16.6104,16.5395,16.5395,28900.0
2009-10-27 12:05:00,25.69,25.73,25.67,25.72,17200.0,16.546,16.5717,16.5331,16.5653,17200.0
2009-10-27 12:10:00,25.72,25.74,25.67,25.73,23400.0,16.5653,16.5782,16.5331,16.5717,23400.0
2009-10-27 12:15:00,25.74,25.77,25.73,25.74,20600.0,16.5782,16.5975,16.5717,16.5782,20600.0
2009-10-27 12:20:00,25.74,25.75,25.7,25.71,18900.0,16.5782,16.5846,16.5524,16.5589,18900.0
2009-10-27 12:25:00,25.71,25.77,25.71,25.72,29800.0,16.5589,16.5975,16.5589,16.5653,29800.0
2009-10-27 12:30:00,25.72,25.75,25.68,25.68,21600.0,16.5653,16.5846,16.5395,16.5395,21600.0
2009-10-27 12:35:00,25.68,25.71,25.65,25.68,24300.0,16.5395,16.5589,16.5202,16.5395,24300.0
2009-10-27 12:40:00,25.69,25.7,25.66,25.67,27500.0,16.546,16.5524,16.5267,16.5331,27500.0
2009-10-27 12:45:00,25.66,25.69,25.65,25.67,16400.0,16.5267,16.546,16.5202,16.5331,16400.0
2009-10-27 12:50:00,25.67,25.71,25.59,25.59,29800.0,16.5331,16.5589,16.4816,16.4816,29800.0
2009-10-27 12:55:00,25.6,25.7,25.59,25.62,43700.0,16.488,16.5524,16.4816,16.5009,43700.0
2009-10-27 13:00:00,25.62,25.66,25.57,25.6,52600.0,16.5009,16.5267,16.4687,16.488,52600.0
2009-10-27 13:05:00,25.61,25.62,25.54,25.6,35400.0,16.4944,16.5009,16.4494,16.488,35400.0
2009-10-27 13:10:00,25.59,25.67,25.59,25.64,27100.0,16.4816,16.5331,16.4816,16.5138,27100.0
2009-10-27 13:15:00,25.63,25.63,25.59,25.59,21400.0,16.5073,16.5073,16.4816,16.4816,21400.0
2009-10-27 13:20:00,25.59,25.59,25.54,25.54,48500.0,16.4816,16.4816,16.4494,16.4494,48500.0
2009-10-27 13:25:00,25.55,25.59,25.54,25.59,10800.0,16.4558,16.4816,16.4494,16.4816,10800.0
2009-10-27 13:30:00,25.58,25.63,25.58,25.62,117500.0,16.4751,16.5073,16.4751,16.5009,117500.0
2009-10-27 13:35:00,25.62,25.67,25.61,25.67,46200.0,16.5009,16.5331,16.4944,16.5331,46200.0
2009-10-27 13:40:00,25.67,25.74,25.67,25.68,34400.0,16.5331,16.5782,16.5331,16.5395,34400.0
2009-10-27 13:45:00,25.68,25.7,25.65,25.69,19900.0,16.5395,16.5524,16.5202,16.546,19900.0
2009-10-27 13:50:00,25.7,25.71,25.64,25.66,23600.0,16.5524,16.5589,16.5138,16.5267,23600.0
2009-10-27 13:55:00,25.66,25.7,25.63,25.67,34100.0,16.5267,16.5524,16.5073,16.5331,34100.0
2009-10-27 14:00:00,25.67,25.67,25.62,25.64,27800.0,16.5331,16.5331,16.5009,16.5138,27800.0
2009-10-27 14:05:00,25.63,25.67,25.63,25.65,31700.0,16.5073,16.5331,16.5073,16.5202,31700.0
2009-10-27 14:10:00,25.65,25.69,25.65,25.68,17500.0,16.5202,16.546,16.5202,16.5395,17500.0
2009-10-27 14:15:00,25.67,25.73,25.67,25.69,27700.0,16.5331,16.5717,16.5331,16.546,27700.0
2009-10-27 14:20:00,25.69,25.69,25.65,25.67,10000.0,16.546,16.546,16.5202,16.5331,10000.0
2009-10-27 14:25:00,25.67,25.74,25.67,25.68,17600.0,16.5331,16.5782,16.5331,16.5395,17600.0
2009-10-27 14:30:00,25.69,25.71,25.66,25.7,14200.0,16.546,16.5589,16.5267,16.5524,14200.0
2009-10-27 14:35:00,25.69,25.7,25.64,25.65,12300.0,16.546,16.5524,16.5138,16.5202,12300.0
2009-10-27 14:40:00,25.66,25.7,25.64,25.69,13300.0,16.5267,16.5524,16.5138,16.546,13300.0
2009-10-27 14:45:00,25.68,25.71,25.66,25.71,14100.0,16.5395,16.5589,16.5267,16.5589,14100.0
2009-10-27 14:50:00,25.71,25.78,25.71,25.77,18800.0,16.5589,16.6039,16.5589,16.5975,18800.0
2009-10-27 14:55:00,25.77,25.81,25.76,25.77,40300.0,16.5975,16.6233,16.5911,16.5975,40300.0
2009-10-27 15:00:00,25.77,25.8,25.76,25.79,43200.0,16.5975,16.6168,16.5911,16.6104,43200.0
2009-10-27 15:05:00,25.78,25.8,25.71,25.72,23800.0,16.6039,16.6168,16.5589,16.5653,23800.0
2009-10-27 15:10:00,25.71,25.71,25.68,25.69,19400.0,16.5589,16.5589,16.5395,16.546,19400.0
2009-10-27 15:15:00,25.69,25.73,25.67,25.72,26300.0,16.546,16.5717,16.5331,16.5653,26300.0
2009-10-27 15:20:00,25.72,25.74,25.7,25.74,47800.0,16.5653,16.5782,16.5524,16.5782,47800.0
2009-10-27 15:25:00,25.72,25.74,25.71,25.72,26800.0,16.5653,16.5782,16.5589,16.5653,26800.0
2009-10-27 15:30:00,25.73,25.74,25.69,25.69,94800.0,16.5717,16.5782,16.546,16.546,94800.0
2009-10-27 15:35:00,25.69,25.73,25.69,25.73,98000.0,16.546,16.5717,16.546,16.5717,98000.0
2009-10-27 15:40:00,25.71,25.78,25.71,25.78,34000.0,16.5589,16.6039,16.5589,16.6039,34000.0
2009-10-27 15:45:00,25.78,25.78,25.74,25.75,78900.0,16.6039,16.6039,16.5782,16.5846,78900.0
2009-10-27 15:50:00,25.75,25.77,25.73,25.74,102900.0,16.5846,16.5975,16.5717,16.5782,102900.0
2009-10-27 15:55:00,25.74,25.74,25.7,25.7,129600.0,16.5782,16.5782,16.5524,16.5524,129600.0
2009-10-28 09:30:00,25.56,25.56,25.22,25.53,39200.0,16.4622,16.4622,16.2433,16.4429,39200.0
2009-10-28 09:35:00,25.53,25.66,25.48,25.59,48300.0,16.4429,16.5267,16.4107,16.4816,48300.0
2009-10-28 09:40:00,25.59,25.7,25.51,25.65,34400.0,16.4816,16.5524,16.43,16.5202,34400.0
2009-10-28 09:45:00,25.65,25.69,25.56,25.57,16800.0,16.5202,16.546,16.4622,16.4687,16800.0
2009-10-28 09:50:00,25.58,25.6,25.48,25.48,24400.0,16.4751,16.488,16.4107,16.4107,24400.0
2009-10-28 09:55:00,25.48,25.63,25.48,25.6,73900.0,16.4107,16.5073,16.4107,16.488,73900.0
2009-10-28 10:00:00,25.6,25.6,25.47,25.51,146200.0,16.488,16.488,16.4043,16.43,146200.0
2009-10-28 10:05:00,25.51,25.6,25.47,25.58,60500.0,16.43,16.488,16.4043,16.4751,60500.0
2009-10-28 10:10:00,25.58,25.71,25.56,25.58,81400.0,16.4751,16.5589,16.4622,16.4751,81400.0
2009-10-28 10:15:00,25.56,25.59,25.47,25.51,20900.0,16.4622,16.4816,16.4043,16.43,20900.0
2009-10-28 10:20:00,25.52,25.52,25.44,25.52,17400.0,16.4365,16.4365,16.385,16.4365,17400.0
2009-10-28 10:25:00,25.5,25.51,25.44,25.44,21100.0,16.4236,16.43,16.385,16.385,21100.0
2009-10-28 10:30:00,25.45,25.51,25.42,25.51,40500.0,16.3914,16.43,16.3721,16.43,40500.0
2009-10-28 10:35:00,25.5,25.5,25.44,25.48,31600.0,16.4236,16.4236,16.385,16.4107,31600.0
2009-10-28 10:40:00,25.49,25.49,25.43,25.45,31100.0,16.4172,16.4172,16.3785,16.3914,31100.0
2009-10-28 10:45:00,25.46,25.48,25.36,25.37,27400.0,16.3978,16.4107,16.3334,16.3399,27400.0
2009-10-28 10:50:00,25.38,25.39,25.2,25.23,101300.0,16.3463,16.3528,16.2304,16.2497,101300.0
2009-10-28 10:55:00,25.23,25.31,25.23,25.28,55600.0,16.2497,16.3012,16.2497,16.2819,55600.0
2009-10-28 11:00:00,25.27,25.31,25.22,25.28,36400.0,16.2755,16.3012,16.2433,16.2819,36400.0
2009-10-28 11:05:00,25.28,25.32,25.24,25.31,29000.0,16.2819,16.3077,16.2561,16.3012,29000.0
2009-10-28 11:10:00,25.3,25.32,25.26,25.26,24700.0,16.2948,16.3077,16.269,16.269,24700.0
2009-10-28 11:15:00,25.26,25.35,25.24,25.35,37400.0,16.269,16.327,16.2561,16.327,37400.0
2009-10-28 11:20:00,25.35,25.35,25.27,25.28,27900.0,16.327,16.327,16.2755,16.2819,27900.0
2009-10-28 11:25:00,25.28,25.35,25.28,25.3,26200.0,16.2819,16.327,16.2819,16.2948,26200.0
2009-10-28 11:30:00,25.3,25.36,25.3,25.34,25300.0,16.2948,16.3334,16.2948,16.3206,25300.0
2009-10-28 11:35:00,25.33,25.37,25.3,25.34,27300.0,16.3141,16.3399,16.2948,16.3206,27300.0
2009-10-28 11:40:00,25.33,25.34,25.25,25.31,17100.0,16.3141,16.3206,16.2626,16.3012,17100.0
2009-10-28 11:45:00,25.3,25.33,25.24,25.27,35300.0,16.2948,16.3141,16.2561,16.2755,35300.0
2009-10-28 11:50:00,25.26,25.3,25.24,25.29,21100.0,16.269,16.2948,16.2561,16.2883,21100.0
2009-10-28 11:55:00,25.29,25.33,25.24,25.3,17100.0,16.2883,16.3141,16.2561,16.2948,17100.0
2009-10-28 12:00:00,25.3,25.36,25.29,25.36,15200.0,16.2948,16.3334,16.2883,16.3334,15200.0
2009-10-28 12:05:00,25.36,25.38,25.29,25.33,15900.0,16.3334,16.3463,16.2883,16.3141,15900.0
2009-10-28 12:10:00,25.33,25.35,25.29,25.33,15900.0,16.3141,16.327,16.2883,16.3141,15900.0
2009-10-28 12:15:00,25.34,25.34,25.28,25.29,16000.0,16.3206,16.3206,16.2819,16.2883,16000.0
2009-10-28 12:20:00,25.29,25.31,25.26,25.27,26600.0,16.2883,16.3012,16.269,16.2755,26600.0
2009-10-28 12:25:00,25.26,25.37,25.25,25.34,69500.0,16.269,16.3399,16.2626,16.3206,69500.0
2009-10-28 12:30:00,25.35,25.38,25.33,25.36,37500.0,16.327,16.3463,16.3141,16.3334,37500.0
2009-10-28 12:35:00,25.36,25.38,25.33,25.36,49200.0,16.3334,16.3463,16.3141,16.3334,49200.0
2009-10-28 12:40:00,25.37,25.39,25.34,25.36,47600.0,16.3399,16.3528,16.3206,16.3334,47600.0
2009-10-28 12:45:00,25.37,25.42,25.37,25.41,37100.0,16.3399,16.3721,16.3399,16.3656,37100.0
2009-10-28 12:50:00,25.41,25.42,25.34,25.36,99800.0,16.3656,16.3721,16.3206,16.3334,99800.0
2009-10-28 12:55:00,25.35,25.39,25.33,25.37,61500.0,16.327,16.3528,16.3141,16.3399,61500.0
2009-10-28 13:00:00,25.37,25.4,25.32,25.4,34100.0,16.3399,16.3592,16.3077,16.3592,34100.0
2009-10-28 13:05:00,25.41,25.43,25.39,25.4,24900.0,16.3656,16.3785,16.3528,16.3592,24900.0
2009-10-28 13:10:00,25.4,25.44,25.38,25.44,23100.0,16.3592,16.385,16.3463,16.385,23100.0
2009-10-28 13:15:00,25.44,25.52,25.44,25.49,53900.0,16.385,16.4365,16.385,16.4172,53900.0
2009-10-28 13:20:00,25.48,25.51,25.46,25.51,36900.0,16.4107,16.43,16.3978,16.43,36900.0
2009-10-28 13:25:00,25.51,25.52,25.43,25.45,39500.0,16.43,16.4365,16.3785,16.3914,39500.0
2009-10-28 13:30:00,25.46,25.48,25.37,25.39,68100.0,16.3978,16.4107,16.3399,16.3528,68100.0
2009-10-28 13:35:00,25.39,25.43,25.39,25.39,21000.0,16.3528,16.3785,16.3528,16.3528,21000.0
2009-10-28 13:40:00,25.39,25.46,25.39,25.43,32800.0,16.3528,16.3978,16.3528,16.3785,32800.0
2009-10-28 13:45:00,25.43,25.46,25.4,25.41,13800.0,16.3785,16.3978,16.3592,16.3656,13800.0
2009-10-28 13:50:00,25.39,25.42,25.35,25.42,58000.0,16.3528,16.3721,16.327,16.3721,58000.0
2009-10-28 13:55:00,25.43,25.43,25.35,25.36,14400.0,16.3785,16.3785,16.327,16.3334,14400.0
2009-10-28 14:00:00,25.36,25.4,25.33,25.4,28600.0,16.3334,16.3592,16.3141,16.3592,28600.0
2009-10-28 14:05:00,25.41,25.41,25.35,25.38,20400.0,16.3656,16.3656,16.327,16.3463,20400.0
2009-10-28 14:10:00,25.38,25.4,25.33,25.37,23300.0,16.3463,16.3592,16.3141,16.3399,23300.0
2009-10-28 14:15:00,25.37,25.39,25.34,25.34,41000.0,16.3399,16.3528,16.3206,16.3206,41000.0
2009-10-28 14:20:00,25.35,25.35,25.27,25.35,37000.0,16.327,16.327,16.2755,16.327,37000.0
2009-10-28 14:25:00,25.35,25.36,25.28,25.28,48500.0,16.327,16.3334,16.2819,16.2819,48500.0
2009-10-28 14:30:00,25.28,25.32,25.26,25.26,38700.0,16.2819,16.3077,16.269,16.269,38700.0
2009-10-28 14:35:00,25.27,25.29,25.2,25.22,15800.0,16.2755,16.2883,16.2304,16.2433,15800.0
2009-10-28 14:40:00,25.22,25.28,25.2,25.26,52900.0,16.2433,16.2819,16.2304,16.269,52900.0
2009-10-28 14:45:00,25.25,25.3,25.25,25.3,77300.0,16.2626,16.2948,16.2626,16.2948,77300.0
2009-10-28 14:50:00,25.3,25.36,25.3,25.34,52700.0,16.2948,16.3334,16.2948,16.3206,52700.0
2009-10-28 14:55:00,25.34,25.35,25.29,25.3,56500.0,16.3206,16.327,16.2883,16.2948,56500.0
2009-10-28 15:00:00,25.29,25.32,25.27,25.28,90500.0,16.2883,16.3077,16.2755,16.2819,90500.0
2009-10-28 15:05:00,25.27,25.32,25.26,25.32,64900.0,16.2755,16.3077,16.269,16.3077,64900.0
2009-10-28 15:10:00,25.32,25.32,25.24,25.27,80000.0,16.3077,16.3077,16.2561,16.2755,80000.0
2009-10-28 15:15:00,25.27,25.32,25.25,25.3,127600.0,16.2755,16.3077,16.2626,16.2948,127600.0
2009-10-28 15:20:00,25.3,25.33,25.28,25.3,71400.0,16.2948,16.3141,16.2819,16.2948,71400.0
2009-10-28 15:25:00,25.3,25.32,25.28,25.31,70300.0,16.2948,16.3077,16.2819,16.3012,70300.0
2009-10-28 15:30:00,25.3,25.32,25.28,25.31,76200.0,16.2948,16.3077,16.2819,16.3012,76200.0
2009-10-28 15:35:00,25.3,25.31,25.29,25.3,70700.0,16.2948,16.3012,16.2883,16.2948,70700.0
2009-10-28 15:40:00,25.29,25.33,25.29,25.33,123000.0,16.2883,16.3141,16.2883,16.3141,123000.0
2009-10-28 15:45:00,25.32,25.35,25.32,25.35,59900.0,16.3077,16.327,16.3077,16.327,59900.0
2009-10-28 15:50:00,25.35,25.36,25.33,25.34,128600.0,16.327,16.3334,16.3141,16.3206,128600.0
2009-10-28 15:55:00,25.34,25.34,25.32,25.32,224000.0,16.3206,16.3206,16.3077,16.3077,224000.0
2009-10-29 09:30:00,25.49,25.51,25.35,25.38,86800.0,16.4172,16.43,16.327,16.3463,86800.0
2009-10-29 09:35:00,25.39,25.64,25.38,25.61,52000.0,16.3528,16.5138,16.3463,16.4944,52000.0
2009-10-29 09:40:00,25.6,25.65,25.55,25.57,34900.0,16.488,16.5202,16.4558,16.4687,34900.0
2009-10-29 09:45:00,25.55,25.55,25.48,25.52,23800.0,16.4558,16.4558,16.4107,16.4365,23800.0
2009-10-29 09:50:00,25.53,25.62,25.53,25.56,48400.0,16.4429,16.5009,16.4429,16.4622,48400.0
2009-10-29 09:55:00,25.57,25.64,25.55,25.62,47600.0,16.4687,16.5138,16.4558,16.5009,47600.0
2009-10-29 10:00:00,25.62,25.78,25.6,25.76,69800.0,16.5009,16.6039,16.488,16.5911,69800.0
2009-10-29 10:05:00,25.76,25.83,25.74,25.77,38500.0,16.5911,16.6361,16.5782,16.5975,38500.0
2009-10-29 10:10:00,25.77,25.78,25.71,25.71,24600.0,16.5975,16.6039,16.5589,16.5589,24600.0
2009-10-29 10:15:00,25.72,25.73,25.67,25.69,18400.0,16.5653,16.5717,16.5331,16.546,18400.0
2009-10-29 10:20:00,25.7,25.83,25.66,25.73,74800.0,16.5524,16.6361,16.5267,16.5717,74800.0
2009-10-29 10:25:00,25.73,25.73,25.66,25.67,33800.0,16.5717,16.5717,16.5267,16.5331,33800.0
2009-10-29 10:30:00,25.68,25.68,25.59,25.61,40100.0,16.5395,16.5395,16.4816,16.4944,40100.0
2009-10-29 10:35:00,25.61,25.68,25.58,25.65,27800.0,16.4944,16.5395,16.4751,16.5202,27800.0
2009-10-29 10:40:00,25.64,25.66,25.61,25.65,21900.0,16.5138,16.5267,16.4944,16.5202,21900.0
2009-10-29 10:45:00,25.65,25.67,25.64,25.67,14400.0,16.5202,16.5331,16.5138,16.5331,14400.0
2009-10-29 10:50:00,25.67,25.71,25.64,25.65,32500.0,16.5331,16.5589,16.5138,16.5202,32500.0
2009-10-29 10:55:00,25.66,25.67,25.64,25.66,11000.0,16.5267,16.5331,16.5138,16.5267,11000.0
2009-10-29 11:00:00,25.66,25.74,25.66,25.7,28400.0,16.5267,16.5782,16.5267,16.5524,28400.0
2009-10-29 11:05:00,25.71,25.75,25.69,25.7,28400.0,16.5589,16.5846,16.546,16.5524,28400.0
2009-10-29 11:10:00,25.69,25.74,25.68,25.7,22100.0,16.546,16.5782,16.5395,16.5524,22100.0
2009-10-29 11:15:00,25.7,25.72,25.64,25.67,26800.0,16.5524,16.5653,16.5138,16.5331,26800.0
2009-10-29 11:20:00,25.67,25.69,25.66,25.68,15700.0,16.5331,16.546,16.5267,16.5395,15700.0
2009-10-29 11:25:00,25.67,25.68,25.63,25.64,39500.0,16.5331,16.5395,16.5073,16.5138,39500.0
2009-10-29 11:30:00,25.64,25.7,25.64,25.67,20900.0,16.5138,16.5524,16.5138,16.5331,20900.0
2009-10-29 11:35:00,25.67,25.71,25.67,25.67,18100.0,16.5331,16.5589,16.5331,16.5331,18100.0
2009-10-29 11:40:00,25.68,25.7,25.63,25.66,29400.0,16.5395,16.5524,16.5073,16.5267,29400.0
2009-10-29 11:45:00,25.66,25.67,25.65,25.65,8700.0,16.5267,16.5331,16.5202,16.5202,8700.0
2009-10-29 11:50:00,25.65,25.68,25.65,25.68,11600.0,16.5202,16.5395,16.5202,16.5395,11600.0
2009-10-29 11:55:00,25.67,25.68,25.64,25.68,6500.0,16.5331,16.5395,16.5138,16.5395,6500.0
2009-10-29 12:00:00,25.68,25.71,25.65,25.7,20700.0,16.5395,16.5589,16.5202,16.5524,20700.0
2009-10-29 12:05:00,25.71,25.74,25.7,25.74,17400.0,16.5589,16.5782,16.5524,16.5782,17400.0
2009-10-29 12:10:00,25.73,25.75,25.68,25.72,21000.0,16.5717,16.5846,16.5395,16.5653,21000.0
2009-10-29 12:15:00,25.73,25.74,25.7,25.72,9000.0,16.5717,16.5782,16.5524,16.5653,9000.0
2009-10-29 12:20:00,25.71,25.75,25.71,25.72,20800.0,16.5589,16.5846,16.5589,16.5653,20800.0
2009-10-29 12:25:00,25.72,25.76,25.71,25.71,13300.0,16.5653,16.5911,16.5589,16.5589,13300.0
2009-10-29 12:30:00,25.72,25.74,25.7,25.71,19800.0,16.5653,16.5782,16.5524,16.5589,19800.0
2009-10-29 12:35:00,25.71,25.8,25.7,25.72,26300.0,16.5589,16.6168,16.5524,16.5653,26300.0
2009-10-29 12:40:00,25.73,25.76,25.72,25.75,12800.0,16.5717,16.5911,16.5653,16.5846,12800.0
2009-10-29 12:45:00,25.76,25.81,25.76,25.8,15800.0,16.5911,16.6233,16.5911,16.6168,15800.0
2009-10-29 12:50:00,25.8,25.81,25.77,25.79,17300.0,16.6168,16.6233,16.5975,16.6104,17300.0
2009-10-29 12:55:00,25.79,25.8,25.75,25.79,15900.0,16.6104,16.6168,16.5846,16.6104,15900.0
2009-10-29 13:00:00,25.79,25.79,25.75,25.77,11800.0,16.6104,16.6104,16.5846,16.5975,11800.0
2009-10-29 13:05:00,25.77,25.8,25.77,25.8,7500.0,16.5975,16.6168,16.5975,16.6168,7500.0
2009-10-29 13:10:00,25.8,25.8,25.75,25.75,8800.0,16.6168,16.6168,16.5846,16.5846,8800.0
2009-10-29 13:15:00,25.76,25.81,25.76,25.81,7000.0,16.5911,16.6233,16.5911,16.6233,7000.0
2009-10-29 13:20:00,25.81,25.86,25.8,25.83,33100.0,16.6233,16.6555,16.6168,16.6361,33100.0
2009-10-29 13:25:00,25.83,25.84,25.77,25.8,16900.0,16.6361,16.6426,16.5975,16.6168,16900.0
2009-10-29 13:30:00,25.81,25.83,25.8,25.81,12600.0,16.6233,16.6361,16.6168,16.6233,12600.0
2009-10-29 13:35:00,25.81,25.88,25.81,25.87,31200.0,16.6233,16.6683,16.6233,16.6619,31200.0
2009-10-29 13:40:00,25.87,25.89,25.85,25.88,38700.0,16.6619,16.6748,16.649,16.6683,38700.0
2009-10-29 13:45:00,25.88,25.89,25.8,25.81,19800.0,16.6683,16.6748,16.6168,16.6233,19800.0
2009-10-29 13:50:00,25.81,25.85,25.81,25.84,13500.0,16.6233,16.649,16.6233,16.6426,13500.0
2009-10-29 13:55:00,25.84,25.84,25.79,25.8,10600.0,16.6426,16.6426,16.6104,16.6168,10600.0
2009-10-29 14:00:00,25.8,25.8,25.78,25.78,3200.0,16.6168,16.6168,16.6039,16.6039,3200.0
2009-10-29 14:05:00,25.79,25.83,25.78,25.79,24400.0,16.6104,16.6361,16.6039,16.6104,24400.0
2009-10-29 14:10:00,25.78,25.78,25.75,25.76,23900.0,16.6039,16.6039,16.5846,16.5911,23900.0
2009-10-29 14:15:00,25.77,25.81,25.74,25.77,20700.0,16.5975,16.6233,16.5782,16.5975,20700.0
2009-10-29 14:20:00,25.76,25.79,25.74,25.78,7600.0,16.5911,16.6104,16.5782,16.6039,7600.0
2009-10-29 14:25:00,25.77,25.82,25.76,25.81,15000.0,16.5975,16.6297,16.5911,16.6233,15000.0
2009-10-29 14:30:00,25.81,25.84,25.79,25.84,10600.0,16.6233,16.6426,16.6104,16.6426,10600.0
2009-10-29 14:35:00,25.84,25.85,25.82,25.84,10600.0,16.6426,16.649,16.6297,16.6426,10600.0
2009-10-29 14:40:00,25.83,25.9,25.83,25.89,18600.0,16.6361,16.6812,16.6361,16.6748,18600.0
2009-10-29 14:45:00,25.89,25.9,25.88,25.89,5600.0,16.6748,16.6812,16.6683,16.6748,5600.0
2009-10-29 14:50:00,25.89,25.91,25.87,25.87,17400.0,16.6748,16.6877,16.6619,16.6619,17400.0
2009-10-29 14:55:00,25.88,25.89,25.87,25.89,17600.0,16.6683,16.6748,16.6619,16.6748,17600.0
2009-10-29 15:00:00,25.88,25.89,25.86,25.86,24900.0,16.6683,16.6748,16.6555,16.6555,24900.0
2009-10-29 15:05:00,25.87,25.89,25.83,25.86,60500.0,16.6619,16.6748,16.6361,16.6555,60500.0
2009-10-29 15:10:00,25.86,25.88,25.83,25.86,40500.0,16.6555,16.6683,16.6361,16.6555,40500.0
2009-10-29 15:15:00,25.85,25.85,25.78,25.8,50300.0,16.649,16.649,16.6039,16.6168,50300.0
2009-10-29 15:20:00,25.8,25.82,25.78,25.8,41100.0,16.6168,16.6297,16.6039,16.6168,41100.0
2009-10-29 15:25:00,25.8,25.81,25.78,25.78,35200.0,16.6168,16.6233,16.6039,16.6039,35200.0
2009-10-29 15:30:00,25.78,25.81,25.78,25.78,26200.0,16.6039,16.6233,16.6039,16.6039,26200.0
2009-10-29 15:35:00,25.78,25.8,25.74,25.78,61800.0,16.6039,16.6168,16.5782,16.6039,61800.0
2009-10-29 15:40:00,25.78,25.78,25.71,25.72,64800.0,16.6039,16.6039,16.5589,16.5653,64800.0
2009-10-29 15:45:00,25.71,25.75,25.68,25.69,102100.0,16.5589,16.5846,16.5395,16.546,102100.0
2009-10-29 15:50:00,25.69,25.7,25.68,25.7,107400.0,16.546,16.5524,16.5395,16.5524,107400.0
2009-10-29 15:55:00,25.7,25.7,25.69,25.69,174800.0,16.5524,16.5524,16.546,16.546,174800.0
2009-10-30 09:30:00,25.71,25.81,25.27,25.49,132100.0,16.5589,16.6233,16.2755,16.4172,132100.0
2009-10-30 09:35:00,25.49,25.63,25.49,25.58,27800.0,16.4172,16.5073,16.4172,16.4751,27800.0
2009-10-30 09:40:00,25.59,25.77,25.44,25.67,59600.0,16.4816,16.5975,16.385,16.5331,59600.0
2009-10-30 09:45:00,25.71,25.73,25.5,25.57,216200.0,16.5589,16.5717,16.4236,16.4687,216200.0
2009-10-30 09:50:00,25.57,25.58,25.43,25.5,153700.0,16.4687,16.4751,16.3785,16.4236,153700.0
2009-10-30 09:55:00,25.49,25.52,25.4,25.47,85000.0,16.4172,16.4365,16.3592,16.4043,85000.0
2009-10-30 10:00:00,25.46,25.55,25.44,25.44,327300.0,16.3978,16.4558,16.385,16.385,327300.0
2009-10-30 10:05:00,25.45,25.47,25.4,25.41,77600.0,16.3914,16.4043,16.3592,16.3656,77600.0
2009-10-30 10:10:00,25.41,25.46,25.38,25.45,20000.0,16.3656,16.3978,16.3463,16.3914,20000.0
2009-10-30 10:15:00,25.43,25.46,25.36,25.4,35000.0,16.3785,16.3978,16.3334,16.3592,35000.0
2009-10-30 10:20:00,25.4,25.45,25.38,25.42,36100.0,16.3592,16.3914,16.3463,16.3721,36100.0
2009-10-30 10:25:00,25.42,25.46,25.38,25.39,70400.0,16.3721,16.3978,16.3463,16.3528,70400.0
2009-10-30 10:30:00,25.4,25.42,25.32,25.34,113900.0,16.3592,16.3721,16.3077,16.3206,113900.0
2009-10-30 10:35:00,25.33,25.33,25.25,25.28,70500.0,16.3141,16.3141,16.2626,16.2819,70500.0
2009-10-30 10:40:00,25.28,25.32,25.24,25.3,60000.0,16.2819,16.3077,16.2561,16.2948,60000.0
2009-10-30 10:45:00,25.3,25.34,25.28,25.3,43400.0,16.2948,16.3206,16.2819,16.2948,43400.0
2009-10-30 10:50:00,25.31,25.32,25.25,25.3,40100.0,16.3012,16.3077,16.2626,16.2948,40100.0
2009-10-30 10:55:00,25.31,25.41,25.3,25.38,23900.0,16.3012,16.3656,16.2948,16.3463,23900.0
2009-10-30 11:00:00,25.38,25.46,25.37,25.45,18900.0,16.3463,16.3978,16.3399,16.3914,18900.0
2009-10-30 11:05:00,25.46,25.46,25.36,25.39,53000.0,16.3978,16.3978,16.3334,16.3528,53000.0
2009-10-30 11:10:00,25.39,25.47,25.39,25.41,69000.0,16.3528,16.4043,16.3528,16.3656,69000.0
2009-10-30 11:15:00,25.4,25.47,25.4,25.4,18000.0,16.3592,16.4043,16.3592,16.3592,18000.0
2009-10-30 11:20:00,25.4,25.47,25.35,25.36,78000.0,16.3592,16.4043,16.327,16.3334,78000.0
2009-10-30 11:25:00,25.37,25.43,25.32,25.34,57000.0,16.3399,16.3785,16.3077,16.3206,57000.0
2009-10-30 11:30:00,25.35,25.35,25.28,25.28,24600.0,16.327,16.327,16.2819,16.2819,24600.0
2009-10-30 11:35:00,25.28,25.28,25.14,25.17,37500.0,16.2819,16.2819,16.1917,16.2111,37500.0
2009-10-30 11:40:00,25.17,25.17,25.15,25.15,16200.0,16.2111,16.2111,16.1982,16.1982,16200.0
2009-10-30 11:45:00,25.15,25.15,25.07,25.07,30600.0,16.1982,16.1982,16.1467,16.1467,30600.0
2009-10-30 11:50:00,25.06,25.09,24.94,24.96,159900.0,16.1402,16.1595,16.0629,16.0758,159900.0
2009-10-30 11:55:00,24.97,25.01,24.86,25.01,166800.0,16.0822,16.108,16.0114,16.108,166800.0
2009-10-30 12:00:00,25.01,25.04,24.95,24.95,90300.0,16.108,16.1273,16.0694,16.0694,90300.0
2009-10-30 12:05:00,24.95,25.02,24.91,25.02,50900.0,16.0694,16.1145,16.0436,16.1145,50900.0
2009-10-30 12:10:00,25.03,25.04,24.92,24.92,48000.0,16.1209,16.1273,16.05,16.05,48000.0
2009-10-30 12:15:00,24.93,24.93,24.87,24.9,31900.0,16.0565,16.0565,16.0178,16.0372,31900.0
2009-10-30 12:20:00,24.9,24.93,24.85,24.85,27200.0,16.0372,16.0565,16.005,16.005,27200.0
2009-10-30 12:25:00,24.86,24.86,24.71,24.75,75700.0,16.0114,16.0114,15.9148,15.9406,75700.0
2009-10-30 12:30:00,24.76,24.82,24.74,24.79,54400.0,15.947,15.9856,15.9341,15.9663,54400.0
2009-10-30 12:35:00,24.79,24.86,24.77,24.84,30300.0,15.9663,16.0114,15.9534,15.9985,30300.0
2009-10-30 12:40:00,24.85,24.89,24.81,24.82,23700.0,16.005,16.0307,15.9792,15.9856,23700.0
2009-10-30 12:45:00,24.82,24.83,24.62,24.66,63400.0,15.9856,15.9921,15.8568,15.8826,63400.0
2009-10-30 12:50:00,24.67,24.74,24.66,24.73,72500.0,15.889,15.9341,15.8826,15.9277,72500.0
2009-10-30 12:55:00,24.74,24.78,24.68,24.69,111700.0,15.9341,15.9599,15.8955,15.9019,111700.0
2009-10-30 13:00:00,24.69,24.75,24.68,24.75,39200.0,15.9019,15.9406,15.8955,15.9406,39200.0
2009-10-30 13:05:00,24.76,24.82,24.76,24.77,28600.0,15.947,15.9856,15.947,15.9534,28600.0
2009-10-30 13:10:00,24.76,24.87,24.75,24.79,52000.0,15.947,16.0178,15.9406,15.9663,52000.0
2009-10-30 13:15:00,24.78,24.82,24.76,24.81,45900.0,15.9599,15.9856,15.947,15.9792,45900.0
2009-10-30 13:20:00,24.8,24.8,24.72,24.77,28300.0,15.9728,15.9728,15.9212,15.9534,28300.0
2009-10-30 13:25:00,24.77,24.8,24.75,24.8,13300.0,15.9534,15.9728,15.9406,15.9728,13300.0
2009-10-30 13:30:00,24.81,24.83,24.69,24.7,55000.0,15.9792,15.9921,15.9019,15.9084,55000.0
2009-10-30 13:35:00,24.7,24.77,24.69,24.77,17200.0,15.9084,15.9534,15.9019,15.9534,17200.0
2009-10-30 13:40:00,24.76,24.83,24.76,24.81,16500.0,15.947,15.9921,15.947,15.9792,16500.0
2009-10-30 13:45:00,24.81,24.87,24.8,24.85,13300.0,15.9792,16.0178,15.9728,16.005,13300.0
2009-10-30 13:50:00,24.84,24.86,24.78,24.79,11700.0,15.9985,16.0114,15.9599,15.9663,11700.0
2009-10-30 13:55:00,24.79,24.87,24.78,24.78,47700.0,15.9663,16.0178,15.9599,15.9599,47700.0
2009-10-30 14:00:00,24.79,24.83,24.79,24.83,34100.0,15.9663,15.9921,15.9663,15.9921,34100.0
2009-10-30 14:05:00,24.82,24.95,24.81,24.89,42500.0,15.9856,16.0694,15.9792,16.0307,42500.0
2009-10-30 14:10:00,24.89,24.94,24.89,24.93,17000.0,16.0307,16.0629,16.0307,16.0565,17000.0
2009-10-30 14:15:00,24.92,24.92,24.82,24.89,33500.0,16.05,16.05,15.9856,16.0307,33500.0
2009-10-30 14:20:00,24.89,24.91,24.8,24.81,22600.0,16.0307,16.0436,15.9728,15.9792,22600.0
2009-10-30 14:25:00,24.8,24.84,24.79,24.84,25000.0,15.9728,15.9985,15.9663,15.9985,25000.0
2009-10-30 14:30:00,24.84,24.84,24.73,24.74,122300.0,15.9985,15.9985,15.9277,15.9341,122300.0
2009-10-30 14:35:00,24.74,24.79,24.67,24.78,51200.0,15.9341,15.9663,15.889,15.9599,51200.0
2009-10-30 14:40:00,24.77,24.79,24.72,24.74,27600.0,15.9534,15.9663,15.9212,15.9341,27600.0
2009-10-30 14:45:00,24.74,24.84,24.72,24.72,88400.0,15.9341,15.9985,15.9212,15.9212,88400.0
2009-10-30 14:50:00,24.72,24.8,24.71,24.76,43400.0,15.9212,15.9728,15.9148,15.947,43400.0
2009-10-30 14:55:00,24.76,24.8,24.73,24.75,70100.0,15.947,15.9728,15.9277,15.9406,70100.0
2009-10-30 15:00:00,24.74,24.74,24.68,24.7,64300.0,15.9341,15.9341,15.8955,15.9084,64300.0
2009-10-30 15:05:00,24.7,24.71,24.61,24.66,73100.0,15.9084,15.9148,15.8504,15.8826,73100.0
2009-10-30 15:10:00,24.66,24.77,24.66,24.72,67800.0,15.8826,15.9534,15.8826,15.9212,67800.0
2009-10-30 15:15:00,24.72,24.77,24.69,24.69,101800.0,15.9212,15.9534,15.9019,15.9019,101800.0
2009-10-30 15:20:00,24.7,24.81,24.7,24.75,51400.0,15.9084,15.9792,15.9084,15.9406,51400.0
2009-10-30 15:25:00,24.76,24.8,24.69,24.78,59800.0,15.947,15.9728,15.9019,15.9599,59800.0
2009-10-30 15:30:00,24.78,24.9,24.76,24.86,98800.0,15.9599,16.0372,15.947,16.0114,98800.0
2009-10-30 15:35:00,24.85,24.89,24.79,24.85,60200.0,16.005,16.0307,15.9663,16.005,60200.0
2009-10-30 15:40:00,24.85,24.92,24.84,24.89,131400.0,16.005,16.05,15.9985,16.0307,131400.0
2009-10-30 15:45:00,24.89,24.96,24.84,24.92,109200.0,16.0307,16.0758,15.9985,16.05,109200.0
2009-10-30 15:50:00,24.91,24.92,24.79,24.82,166300.0,16.0436,16.05,15.9663,15.9856,166300.0
2009-10-30 15:55:00,24.82,24.83,24.71,24.73,260200.0,15.9856,15.9921,15.9148,15.9277,260200.0
2009-11-02 09:30:00,24.74,24.86,24.69,24.82,41500.0,15.9341,16.0114,15.9019,15.9856,41500.0
2009-11-02 09:35:00,24.77,24.8,24.73,24.77,17900.0,15.9534,15.9728,15.9277,15.9534,17900.0
2009-11-02 09:40:00,24.76,24.82,24.74,24.75,14000.0,15.947,15.9856,15.9341,15.9406,14000.0
2009-11-02 09:45:00,24.76,24.78,24.72,24.76,47000.0,15.947,15.9599,15.9212,15.947,47000.0
2009-11-02 09:50:00,24.78,24.89,24.74,24.84,40000.0,15.9599,16.0307,15.9341,15.9985,40000.0
2009-11-02 09:55:00,24.85,24.89,24.81,24.82,25200.0,16.005,16.0307,15.9792,15.9856,25200.0
2009-11-02 10:00:00,24.85,25.12,24.85,25.1,58500.0,16.005,16.1789,16.005,16.166,58500.0
2009-11-02 10:05:00,25.13,25.16,25.05,25.05,129900.0,16.1853,16.2046,16.1338,16.1338,129900.0
2009-11-02 10:10:00,25.06,25.08,24.96,25.03,43700.0,16.1402,16.1531,16.0758,16.1209,43700.0
2009-11-02 10:15:00,25.03,25.19,25.0,25.18,45200.0,16.1209,16.2239,16.1016,16.2175,45200.0
2009-11-02 10:20:00,25.18,25.2,25.01,25.04,81700.0,16.2175,16.2304,16.108,16.1273,81700.0
2009-11-02 10:25:00,25.06,25.15,25.05,25.08,44000.0,16.1402,16.1982,16.1338,16.1531,44000.0
2009-11-02 10:30:00,25.08,25.14,25.04,25.07,41300.0,16.1531,16.1917,16.1273,16.1467,41300.0
2009-11-02 10:35:00,25.07,25.17,25.02,25.17,76300.0,16.1467,16.2111,16.1145,16.2111,76300.0
2009-11-02 10:40:00,25.16,25.17,25.12,25.13,41300.0,16.2046,16.2111,16.1789,16.1853,41300.0
2009-11-02 10:45:00,25.13,25.17,25.06,25.15,29500.0,16.1853,16.2111,16.1402,16.1982,29500.0
2009-11-02 10:50:00,25.15,25.18,25.14,25.17,50000.0,16.1982,16.2175,16.1917,16.2111,50000.0
2009-11-02 10:55:00,25.17,25.23,25.16,25.17,62300.0,16.2111,16.2497,16.2046,16.2111,62300.0
2009-11-02 11:00:00,25.17,25.2,25.14,25.15,51300.0,16.2111,16.2304,16.1917,16.1982,51300.0
2009-11-02 11:05:00,25.15,25.19,25.12,25.12,62600.0,16.1982,16.2239,16.1789,16.1789,62600.0
2009-11-02 11:10:00,25.13,25.3,25.09,25.24,69200.0,16.1853,16.2948,16.1595,16.2561,69200.0
2009-11-02 11:15:00,25.25,25.26,25.2,25.22,31000.0,16.2626,16.269,16.2304,16.2433,31000.0
2009-11-02 11:20:00,25.22,25.3,25.22,25.25,34100.0,16.2433,16.2948,16.2433,16.2626,34100.0
2009-11-02 11:25:00,25.25,25.25,25.17,25.18,66600.0,16.2626,16.2626,16.2111,16.2175,66600.0
2009-11-02 11:30:00,25.18,25.21,25.14,25.19,22500.0,16.2175,16.2368,16.1917,16.2239,22500.0
2009-11-02 11:35:00,25.2,25.2,25.1,25.11,33600.0,16.2304,16.2304,16.166,16.1724,33600.0
2009-11-02 11:40:00,25.11,25.15,25.09,25.15,18500.0,16.1724,16.1982,16.1595,16.1982,18500.0
2009-11-02 11:45:00,25.15,25.15,25.1,25.13,21600.0,16.1982,16.1982,16.166,16.1853,21600.0
2009-11-02 11:50:00,25.13,25.13,25.07,25.11,18100.0,16.1853,16.1853,16.1467,16.1724,18100.0
2009-11-02 11:55:00,25.11,25.16,25.08,25.09,54900.0,16.1724,16.2046,16.1531,16.1595,54900.0
2009-11-02 12:00:00,25.08,25.09,25.02,25.02,24300.0,16.1531,16.1595,16.1145,16.1145,24300.0
2009-11-02 12:05:00,25.02,25.03,24.97,25.0,41600.0,16.1145,16.1209,16.0822,16.1016,41600.0
2009-11-02 12:10:00,24.99,25.02,24.96,24.98,24600.0,16.0951,16.1145,16.0758,16.0887,24600.0
2009-11-02 12:15:00,24.98,25.0,24.92,24.98,39500.0,16.0887,16.1016,16.05,16.0887,39500.0
2009-11-02 12:20:00,24.99,25.07,24.98,25.07,31400.0,16.0951,16.1467,16.0887,16.1467,31400.0
2009-11-02 12:25:00,25.06,25.11,25.06,25.09,37700.0,16.1402,16.1724,16.1402,16.1595,37700.0
2009-11-02 12:30:00,25.09,25.11,25.0,25.03,27700.0,16.1595,16.1724,16.1016,16.1209,27700.0
2009-11-02 12:35:00,25.03,25.04,25.03,25.04,9800.0,16.1209,16.1273,16.1209,16.1273,9800.0
2009-11-02 12:40:00,25.03,25.05,24.94,24.94,45600.0,16.1209,16.1338,16.0629,16.0629,45600.0
2009-11-02 12:45:00,24.94,24.99,24.91,24.96,27400.0,16.0629,16.0951,16.0436,16.0758,27400.0
2009-11-02 12:50:00,24.96,24.96,24.76,24.86,80400.0,16.0758,16.0758,15.947,16.0114,80400.0
2009-11-02 12:55:00,24.86,24.92,24.8,24.8,89800.0,16.0114,16.05,15.9728,15.9728,89800.0
2009-11-02 13:00:00,24.8,24.94,24.78,24.94,60200.0,15.9728,16.0629,15.9599,16.0629,60200.0
2009-11-02 13:05:00,24.95,25.01,24.95,25.01,50500.0,16.0694,16.108,16.0694,16.108,50500.0
2009-11-02 13:10:00,25.01,25.02,24.93,24.93,35800.0,16.108,16.1145,16.0565,16.0565,35800.0
2009-11-02 13:15:00,24.93,24.97,24.88,24.95,61100.0,16.0565,16.0822,16.0243,16.0694,61100.0
2009-11-02 13:20:00,24.95,25.05,24.94,25.03,38400.0,16.0694,16.1338,16.0629,16.1209,38400.0
2009-11-02 13:25:00,25.03,25.08,25.03,25.04,36200.0,16.1209,16.1531,16.1209,16.1273,36200.0
2009-11-02 13:30:00,25.03,25.03,24.93,24.94,30100.0,16.1209,16.1209,16.0565,16.0629,30100.0
2009-11-02 13:35:00,24.94,24.96,24.91,24.93,50600.0,16.0629,16.0758,16.0436,16.0565,50600.0
2009-11-02 13:40:00,24.92,25.01,24.92,25.01,56800.0,16.05,16.108,16.05,16.108,56800.0
2009-11-02 13:45:00,25.01,25.02,24.95,24.95,48500.0,16.108,16.1145,16.0694,16.0694,48500.0
2009-11-02 13:50:00,24.94,24.95,24.86,24.91,29000.0,16.0629,16.0694,16.0114,16.0436,29000.0
2009-11-02 13:55:00,24.91,24.93,24.88,24.88,18700.0,16.0436,16.0565,16.0243,16.0243,18700.0
2009-11-02 14:00:00,24.88,24.89,24.83,24.86,53300.0,16.0243,16.0307,15.9921,16.0114,53300.0
2009-11-02 14:05:00,24.86,24.87,24.77,24.82,95800.0,16.0114,16.0178,15.9534,15.9856,95800.0
2009-11-02 14:10:00,24.82,24.87,24.8,24.82,52600.0,15.9856,16.0178,15.9728,15.9856,52600.0
2009-11-02 14:15:00,24.82,24.87,24.78,24.79,45000.0,15.9856,16.0178,15.9599,15.9663,45000.0
2009-11-02 14:20:00,24.8,24.96,24.8,24.93,38700.0,15.9728,16.0758,15.9728,16.0565,38700.0
2009-11-02 14:25:00,24.94,25.0,24.92,25.0,27400.0,16.0629,16.1016,16.05,16.1016,27400.0
2009-11-02 14:30:00,25.0,25.03,24.95,24.99,33900.0,16.1016,16.1209,16.0694,16.0951,33900.0
2009-11-02 14:35:00,24.99,25.0,24.95,24.98,26400.0,16.0951,16.1016,16.0694,16.0887,26400.0
2009-11-02 14:40:00,24.98,25.08,24.98,25.04,42100.0,16.0887,16.1531,16.0887,16.1273,42100.0
2009-11-02 14:45:00,25.04,25.09,25.04,25.06,22500.0,16.1273,16.1595,16.1273,16.1402,22500.0
2009-11-02 14:50:00,25.06,25.1,25.06,25.1,30400.0,16.1402,16.166,16.1402,16.166,30400.0
2009-11-02 14:55:00,25.1,25.1,24.97,25.03,35800.0,16.166,16.166,16.0822,16.1209,35800.0
2009-11-02 15:00:00,25.03,25.07,24.99,25.0,100900.0,16.1209,16.1467,16.0951,16.1016,100900.0
2009-11-02 15:05:00,25.01,25.02,24.97,24.98,73000.0,16.108,16.1145,16.0822,16.0887,73000.0
2009-11-02 15:10:00,24.98,25.01,24.94,24.98,54500.0,16.0887,16.108,16.0629,16.0887,54500.0
2009-11-02 15:15:00,24.97,25.0,24.93,24.95,55100.0,16.0822,16.1016,16.0565,16.0694,55100.0
2009-11-02 15:20:00,24.95,25.0,24.95,24.97,46500.0,16.0694,16.1016,16.0694,16.0822,46500.0
2009-11-02 15:25:00,24.97,25.01,24.93,24.99,45200.0,16.0822,16.108,16.0565,16.0951,45200.0
2009-11-02 15:30:00,24.98,25.07,24.98,25.02,135400.0,16.0887,16.1467,16.0887,16.1145,135400.0
2009-11-02 15:35:00,25.02,25.08,25.0,25.01,71000.0,16.1145,16.1531,16.1016,16.108,71000.0
2009-11-02 15:40:00,25.02,25.03,24.97,25.01,183000.0,16.1145,16.1209,16.0822,16.108,183000.0
2009-11-02 15:45:00,25.01,25.01,24.95,24.97,106000.0,16.108,16.108,16.0694,16.0822,106000.0
2009-11-02 15:50:00,24.97,25.02,24.97,25.02,77000.0,16.0822,16.1145,16.0822,16.1145,77000.0
2009-11-02 15:55:00,25.02,25.06,25.01,25.04,114000.0,16.1145,16.1402,16.108,16.1273,114000.0
2009-11-03 09:30:00,25.02,25.02,24.75,24.8,37300.0,16.1145,16.1145,15.9406,15.9728,37300.0
2009-11-03 09:35:00,24.8,24.9,24.76,24.84,27200.0,15.9728,16.0372,15.947,15.9985,27200.0
2009-11-03 09:40:00,24.84,24.98,24.84,24.92,27300.0,15.9985,16.0887,15.9985,16.05,27300.0
2009-11-03 09:45:00,24.92,25.02,24.92,24.94,43100.0,16.05,16.1145,16.05,16.0629,43100.0
2009-11-03 09:50:00,24.94,25.12,24.94,25.07,26900.0,16.0629,16.1789,16.0629,16.1467,26900.0
2009-11-03 09:55:00,25.06,25.16,25.05,25.09,42000.0,16.1402,16.2046,16.1338,16.1595,42000.0
2009-11-03 10:00:00,25.09,25.19,24.99,25.18,45800.0,16.1595,16.2239,16.0951,16.2175,45800.0
2009-11-03 10:05:00,25.15,25.19,25.08,25.17,26200.0,16.1982,16.2239,16.1531,16.2111,26200.0
2009-11-03 10:10:00,25.16,25.19,25.05,25.11,46300.0,16.2046,16.2239,16.1338,16.1724,46300.0
2009-11-03 10:15:00,25.1,25.14,25.0,25.04,26700.0,16.166,16.1917,16.1016,16.1273,26700.0
2009-11-03 10:20:00,25.04,25.06,25.0,25.04,22700.0,16.1273,16.1402,16.1016,16.1273,22700.0
2009-11-03 10:25:00,25.05,25.08,25.0,25.04,9800.0,16.1338,16.1531,16.1016,16.1273,9800.0
2009-11-03 10:30:00,25.04,25.09,25.01,25.08,13800.0,16.1273,16.1595,16.108,16.1531,13800.0
2009-11-03 10:35:00,25.08,25.12,24.98,25.01,16400.0,16.1531,16.1789,16.0887,16.108,16400.0
2009-11-03 10:40:00,25.01,25.05,25.01,25.05,9900.0,16.108,16.1338,16.108,16.1338,9900.0
2009-11-03 10:45:00,25.07,25.11,25.02,25.1,11200.0,16.1467,16.1724,16.1145,16.166,11200.0
2009-11-03 10:50:00,25.1,25.16,25.09,25.09,25600.0,16.166,16.2046,16.1595,16.1595,25600.0
2009-11-03 10:55:00,25.09,25.09,25.02,25.02,23100.0,16.1595,16.1595,16.1145,16.1145,23100.0
2009-11-03 11:00:00,25.03,25.11,25.0,25.1,22300.0,16.1209,16.1724,16.1016,16.166,22300.0
2009-11-03 11:05:00,25.09,25.09,24.99,25.06,24800.0,16.1595,16.1595,16.0951,16.1402,24800.0
2009-11-03 11:10:00,25.04,25.05,25.0,25.05,25100.0,16.1273,16.1338,16.1016,16.1338,25100.0
2009-11-03 11:15:00,25.05,25.05,24.98,25.03,14000.0,16.1338,16.1338,16.0887,16.1209,14000.0
2009-11-03 11:20:00,25.03,25.04,24.99,25.04,7400.0,16.1209,16.1273,16.0951,16.1273,7400.0
2009-11-03 11:25:00,25.04,25.04,24.91,24.95,32700.0,16.1273,16.1273,16.0436,16.0694,32700.0
2009-11-03 11:30:00,24.94,24.99,24.92,24.96,24800.0,16.0629,16.0951,16.05,16.0758,24800.0
2009-11-03 11:35:00,24.96,24.96,24.88,24.9,19300.0,16.0758,16.0758,16.0243,16.0372,19300.0
2009-11-03 11:40:00,24.9,24.92,24.89,24.9,13800.0,16.0372,16.05,16.0307,16.0372,13800.0
2009-11-03 11:45:00,24.9,24.96,24.89,24.96,13600.0,16.0372,16.0758,16.0307,16.0758,13600.0
2009-11-03 11:50:00,24.97,24.99,24.92,24.99,10000.0,16.0822,16.0951,16.05,16.0951,10000.0
2009-11-03 11:55:00,25.0,25.03,24.98,24.98,5800.0,16.1016,16.1209,16.0887,16.0887,5800.0
2009-11-03 12:00:00,24.99,25.01,24.98,24.98,7600.0,16.0951,16.108,16.0887,16.0887,7600.0
2009-11-03 12:05:00,24.98,25.0,24.91,25.0,13400.0,16.0887,16.1016,16.0436,16.1016,13400.0
2009-11-03 12:10:00,25.01,25.01,24.95,24.97,10800.0,16.108,16.108,16.0694,16.0822,10800.0
2009-11-03 12:15:00,24.97,24.98,24.91,24.91,9900.0,16.0822,16.0887,16.0436,16.0436,9900.0
2009-11-03 12:20:00,24.91,25.0,24.9,24.97,16900.0,16.0436,16.1016,16.0372,16.0822,16900.0
2009-11-03 12:25:00,24.98,25.02,24.98,25.0,10300.0,16.0887,16.1145,16.0887,16.1016,10300.0
2009-11-03 12:30:00,25.0,25.06,25.0,25.03,9600.0,16.1016,16.1402,16.1016,16.1209,9600.0
2009-11-03 12:35:00,25.02,25.14,25.02,25.08,25500.0,16.1145,16.1917,16.1145,16.1531,25500.0
2009-11-03 12:40:00,25.09,25.11,25.06,25.07,14600.0,16.1595,16.1724,16.1402,16.1467,14600.0
2009-11-03 12:45:00,25.07,25.08,25.0,25.03,18800.0,16.1467,16.1531,16.1016,16.1209,18800.0
2009-11-03 12:50:00,25.04,25.08,25.03,25.03,10700.0,16.1273,16.1531,16.1209,16.1209,10700.0
2009-11-03 12:55:00,25.02,25.09,25.01,25.05,10800.0,16.1145,16.1595,16.108,16.1338,10800.0
2009-11-03 13:00:00,25.02,25.03,24.97,24.99,12400.0,16.1145,16.1209,16.0822,16.0951,12400.0
2009-11-03 13:05:00,24.99,25.07,24.99,25.05,20700.0,16.0951,16.1467,16.0951,16.1338,20700.0
2009-11-03 13:10:00,25.06,25.08,25.01,25.07,9100.0,16.1402,16.1531,16.108,16.1467,9100.0
2009-11-03 13:15:00,25.07,25.07,25.03,25.04,6600.0,16.1467,16.1467,16.1209,16.1273,6600.0
2009-11-03 13:20:00,25.05,25.07,25.0,25.01,14100.0,16.1338,16.1467,16.1016,16.108,14100.0
2009-11-03 13:25:00,25.01,25.04,24.98,25.02,14200.0,16.108,16.1273,16.0887,16.1145,14200.0
2009-11-03 13:30:00,25.01,25.04,25.0,25.02,11800.0,16.108,16.1273,16.1016,16.1145,11800.0
2009-11-03 13:35:00,25.03,25.03,24.97,24.99,12700.0,16.1209,16.1209,16.0822,16.0951,12700.0
2009-11-03 13:40:00,25.01,25.02,24.99,24.99,22000.0,16.108,16.1145,16.0951,16.0951,22000.0
2009-11-03 13:45:00,25.0,25.04,24.98,25.04,16000.0,16.1016,16.1273,16.0887,16.1273,16000.0
2009-11-03 13:50:00,25.05,25.07,25.0,25.01,25900.0,16.1338,16.1467,16.1016,16.108,25900.0
2009-11-03 13:55:00,25.01,25.09,25.01,25.07,25900.0,16.108,16.1595,16.108,16.1467,25900.0
2009-11-03 14:00:00,25.08,25.12,25.05,25.09,28000.0,16.1531,16.1789,16.1338,16.1595,28000.0
2009-11-03 14:05:00,25.09,25.14,25.08,25.14,14600.0,16.1595,16.1917,16.1531,16.1917,14600.0
2009-11-03 14:10:00,25.14,25.16,25.1,25.1,23400.0,16.1917,16.2046,16.166,16.166,23400.0
2009-11-03 14:15:00,25.11,25.13,25.09,25.12,9500.0,16.1724,16.1853,16.1595,16.1789,9500.0
2009-11-03 14:20:00,25.12,25.16,25.1,25.1,19400.0,16.1789,16.2046,16.166,16.166,19400.0
2009-11-03 14:25:00,25.09,25.15,25.09,25.1,18400.0,16.1595,16.1982,16.1595,16.166,18400.0
2009-11-03 14:30:00,25.11,25.13,25.03,25.04,48300.0,16.1724,16.1853,16.1209,16.1273,48300.0
2009-11-03 14:35:00,25.04,25.05,24.99,24.99,25900.0,16.1273,16.1338,16.0951,16.0951,25900.0
2009-11-03 14:40:00,25.0,25.04,24.98,25.0,27400.0,16.1016,16.1273,16.0887,16.1016,27400.0
2009-11-03 14:45:00,25.01,25.06,24.99,25.06,23300.0,16.108,16.1402,16.0951,16.1402,23300.0
2009-11-03 14:50:00,25.05,25.06,24.96,24.97,28700.0,16.1338,16.1402,16.0758,16.0822,28700.0
2009-11-03 14:55:00,24.96,25.02,24.95,24.97,97100.0,16.0758,16.1145,16.0694,16.0822,97100.0
2009-11-03 15:00:00,24.97,25.0,24.95,24.96,52600.0,16.0822,16.1016,16.0694,16.0758,52600.0
2009-11-03 15:05:00,24.96,25.0,24.95,24.96,80100.0,16.0758,16.1016,16.0694,16.0758,80100.0
2009-11-03 15:10:00,24.95,24.99,24.94,24.96,88800.0,16.0694,16.0951,16.0629,16.0758,88800.0
2009-11-03 15:15:00,24.95,25.0,24.95,24.99,30800.0,16.0694,16.1016,16.0694,16.0951,30800.0
2009-11-03 15:20:00,25.0,25.02,24.98,25.0,76500.0,16.1016,16.1145,16.0887,16.1016,76500.0
2009-11-03 15:25:00,25.0,25.0,24.94,24.98,63000.0,16.1016,16.1016,16.0629,16.0887,63000.0
2009-11-03 15:30:00,24.98,25.06,24.98,25.05,36200.0,16.0887,16.1402,16.0887,16.1338,36200.0
2009-11-03 15:35:00,25.05,25.08,25.04,25.08,46800.0,16.1338,16.1531,16.1273,16.1531,46800.0
2009-11-03 15:40:00,25.08,25.09,25.01,25.03,71600.0,16.1531,16.1595,16.108,16.1209,71600.0
2009-11-03 15:45:00,25.03,25.05,25.02,25.04,56700.0,16.1209,16.1338,16.1145,16.1273,56700.0
2009-11-03 15:50:00,25.05,25.05,25.02,25.04,86000.0,16.1338,16.1338,16.1145,16.1273,86000.0
2009-11-03 15:55:00,25.05,25.05,25.02,25.05,105200.0,16.1338,16.1338,16.1145,16.1338,105200.0
2009-11-04 09:30:00,25.14,25.26,25.08,25.19,19000.0,16.1917,16.269,16.1531,16.2239,19000.0
2009-11-04 09:35:00,25.19,25.28,25.18,25.23,31100.0,16.2239,16.2819,16.2175,16.2497,31100.0
2009-11-04 09:40:00,25.2,25.26,25.15,25.2,8700.0,16.2304,16.269,16.1982,16.2304,8700.0
2009-11-04 09:45:00,25.19,25.23,25.15,25.15,10100.0,16.2239,16.2497,16.1982,16.1982,10100.0
2009-11-04 09:50:00,25.15,25.21,25.15,25.18,25800.0,16.1982,16.2368,16.1982,16.2175,25800.0
2009-11-04 09:55:00,25.18,25.24,25.17,25.23,18600.0,16.2175,16.2561,16.2111,16.2497,18600.0
2009-11-04 10:00:00,25.23,25.34,25.17,25.28,64300.0,16.2497,16.3206,16.2111,16.2819,64300.0
2009-11-04 10:05:00,25.27,25.31,25.23,25.31,54200.0,16.2755,16.3012,16.2497,16.3012,54200.0
2009-11-04 10:10:00,25.32,25.38,25.31,25.37,41100.0,16.3077,16.3463,16.3012,16.3399,41100.0
2009-11-04 10:15:00,25.38,25.47,25.34,25.46,77600.0,16.3463,16.4043,16.3206,16.3978,77600.0
2009-11-04 10:20:00,25.47,25.56,25.47,25.5,69200.0,16.4043,16.4622,16.4043,16.4236,69200.0
2009-11-04 10:25:00,25.5,25.55,25.5,25.55,15900.0,16.4236,16.4558,16.4236,16.4558,15900.0
2009-11-04 10:30:00,25.55,25.58,25.53,25.57,55900.0,16.4558,16.4751,16.4429,16.4687,55900.0
2009-11-04 10:35:00,25.57,25.58,25.48,25.48,11900.0,16.4687,16.4751,16.4107,16.4107,11900.0
2009-11-04 10:40:00,25.48,25.48,25.44,25.44,25700.0,16.4107,16.4107,16.385,16.385,25700.0
2009-11-04 10:45:00,25.44,25.44,25.4,25.43,15000.0,16.385,16.385,16.3592,16.3785,15000.0
2009-11-04 10:50:00,25.43,25.46,25.41,25.41,23100.0,16.3785,16.3978,16.3656,16.3656,23100.0
2009-11-04 10:55:00,25.42,25.45,25.41,25.44,21300.0,16.3721,16.3914,16.3656,16.385,21300.0
2009-11-04 11:00:00,25.44,25.44,25.36,25.4,18800.0,16.385,16.385,16.3334,16.3592,18800.0
2009-11-04 11:05:00,25.4,25.44,25.39,25.44,27600.0,16.3592,16.385,16.3528,16.385,27600.0
2009-11-04 11:10:00,25.44,25.45,25.44,25.44,5400.0,16.385,16.3914,16.385,16.385,5400.0
2009-11-04 11:15:00,25.44,25.46,25.44,25.44,14900.0,16.385,16.3978,16.385,16.385,14900.0
2009-11-04 11:20:00,25.44,25.46,25.44,25.45,4900.0,16.385,16.3978,16.385,16.3914,4900.0
2009-11-04 11:25:00,25.45,25.48,25.45,25.47,13100.0,16.3914,16.4107,16.3914,16.4043,13100.0
2009-11-04 11:30:00,25.46,25.46,25.4,25.41,19700.0,16.3978,16.3978,16.3592,16.3656,19700.0
2009-11-04 11:35:00,25.41,25.48,25.41,25.47,30300.0,16.3656,16.4107,16.3656,16.4043,30300.0
2009-11-04 11:40:00,25.48,25.48,25.47,25.48,3300.0,16.4107,16.4107,16.4043,16.4107,3300.0
2009-11-04 11:45:00,25.48,25.53,25.47,25.52,33800.0,16.4107,16.4429,16.4043,16.4365,33800.0
2009-11-04 11:50:00,25.52,25.56,25.51,25.52,31700.0,16.4365,16.4622,16.43,16.4365,31700.0
2009-11-04 11:55:00,25.52,25.52,25.48,25.48,7500.0,16.4365,16.4365,16.4107,16.4107,7500.0
2009-11-04 12:00:00,25.48,25.48,25.43,25.43,119100.0,16.4107,16.4107,16.3785,16.3785,119100.0
2009-11-04 12:05:00,25.43,25.45,25.38,25.43,35500.0,16.3785,16.3914,16.3463,16.3785,35500.0
2009-11-04 12:10:00,25.45,25.45,25.39,25.43,31500.0,16.3914,16.3914,16.3528,16.3785,31500.0
2009-11-04 12:15:00,25.43,25.46,25.4,25.42,29700.0,16.3785,16.3978,16.3592,16.3721,29700.0
2009-11-04 12:20:00,25.41,25.47,25.39,25.45,35600.0,16.3656,16.4043,16.3528,16.3914,35600.0
2009-11-04 12:25:00,25.45,25.47,25.36,25.38,69300.0,16.3914,16.4043,16.3334,16.3463,69300.0
2009-11-04 12:30:00,25.38,25.39,25.36,25.38,11500.0,16.3463,16.3528,16.3334,16.3463,11500.0
2009-11-04 12:35:00,25.38,25.4,25.37,25.4,5800.0,16.3463,16.3592,16.3399,16.3592,5800.0
2009-11-04 12:40:00,25.42,25.42,25.39,25.41,25600.0,16.3721,16.3721,16.3528,16.3656,25600.0
2009-11-04 12:45:00,25.41,25.45,25.38,25.38,53500.0,16.3656,16.3914,16.3463,16.3463,53500.0
2009-11-04 12:50:00,25.38,25.4,25.33,25.35,13000.0,16.3463,16.3592,16.3141,16.327,13000.0
2009-11-04 12:55:00,25.35,25.36,25.35,25.35,4700.0,16.327,16.3334,16.327,16.327,4700.0
2009-11-04 13:00:00,25.36,25.37,25.35,25.35,9400.0,16.3334,16.3399,16.327,16.327,9400.0
2009-11-04 13:05:00,25.35,25.37,25.33,25.35,29300.0,16.327,16.3399,16.3141,16.327,29300.0
2009-11-04 13:10:00,25.35,25.35,25.33,25.33,19900.0,16.327,16.327,16.3141,16.3141,19900.0
2009-11-04 13:15:00,25.33,25.35,25.32,25.35,8800.0,16.3141,16.327,16.3077,16.327,8800.0
2009-11-04 13:20:00,25.35,25.36,25.34,25.35,28600.0,16.327,16.3334,16.3206,16.327,28600.0
2009-11-04 13:25:00,25.35,25.35,25.31,25.34,14600.0,16.327,16.327,16.3012,16.3206,14600.0
2009-11-04 13:30:00,25.34,25.34,25.3,25.31,12700.0,16.3206,16.3206,16.2948,16.3012,12700.0
2009-11-04 13:35:00,25.32,25.33,25.32,25.32,3600.0,16.3077,16.3141,16.3077,16.3077,3600.0
2009-11-04 13:40:00,25.32,25.35,25.31,25.34,18400.0,16.3077,16.327,16.3012,16.3206,18400.0
2009-11-04 13:45:00,25.33,25.35,25.3,25.34,57500.0,16.3141,16.327,16.2948,16.3206,57500.0
2009-11-04 13:50:00,25.34,25.35,25.33,25.35,10500.0,16.3206,16.327,16.3141,16.327,10500.0
2009-11-04 13:55:00,25.35,25.37,25.34,25.35,14200.0,16.327,16.3399,16.3206,16.327,14200.0
2009-11-04 14:00:00,25.34,25.36,25.34,25.34,26300.0,16.3206,16.3334,16.3206,16.3206,26300.0
2009-11-04 14:05:00,25.34,25.35,25.29,25.3,67600.0,16.3206,16.327,16.2883,16.2948,67600.0
2009-11-04 14:10:00,25.3,25.31,25.24,25.25,18500.0,16.2948,16.3012,16.2561,16.2626,18500.0
2009-11-04 14:15:00,25.25,25.5,25.15,25.19,39000.0,16.2626,16.4236,16.1982,16.2239,39000.0
2009-11-04 14:20:00,25.19,25.35,25.16,25.28,63200.0,16.2239,16.327,16.2046,16.2819,63200.0
2009-11-04 14:25:00,25.28,25.28,25.11,25.11,88100.0,16.2819,16.2819,16.1724,16.1724,88100.0
2009-11-04 14:30:00,25.11,25.25,25.09,25.2,136800.0,16.1724,16.2626,16.1595,16.2304,136800.0
2009-11-04 14:35:00,25.21,25.25,25.19,25.22,36800.0,16.2368,16.2626,16.2239,16.2433,36800.0
2009-11-04 14:40:00,25.22,25.34,25.22,25.27,61700.0,16.2433,16.3206,16.2433,16.2755,61700.0
2009-11-04 14:45:00,25.27,25.33,25.27,25.33,37300.0,16.2755,16.3141,16.2755,16.3141,37300.0
2009-11-04 14:50:00,25.33,25.36,25.29,25.3,49600.0,16.3141,16.3334,16.2883,16.2948,49600.0
2009-11-04 14:55:00,25.3,25.3,25.23,25.3,33300.0,16.2948,16.2948,16.2497,16.2948,33300.0
2009-11-04 15:00:00,25.29,25.29,25.21,25.24,31800.0,16.2883,16.2883,16.2368,16.2561,31800.0
2009-11-04 15:05:00,25.24,25.27,25.24,25.27,31200.0,16.2561,16.2755,16.2561,16.2755,31200.0
2009-11-04 15:10:00,25.26,25.32,25.24,25.29,77800.0,16.269,16.3077,16.2561,16.2883,77800.0
2009-11-04 15:15:00,25.28,25.33,25.27,25.31,43100.0,16.2819,16.3141,16.2755,16.3012,43100.0
2009-11-04 15:20:00,25.3,25.35,25.25,25.26,142800.0,16.2948,16.327,16.2626,16.269,142800.0
2009-11-04 15:25:00,25.26,25.33,25.26,25.28,43300.0,16.269,16.3141,16.269,16.2819,43300.0
2009-11-04 15:30:00,25.29,25.29,25.15,25.18,48900.0,16.2883,16.2883,16.1982,16.2175,48900.0
2009-11-04 15:35:00,25.17,25.22,25.08,25.13,41100.0,16.2111,16.2433,16.1531,16.1853,41100.0
2009-11-04 15:40:00,25.13,25.16,25.08,25.1,79900.0,16.1853,16.2046,16.1531,16.166,79900.0
2009-11-04 15:45:00,25.1,25.11,25.03,25.05,76900.0,16.166,16.1724,16.1209,16.1338,76900.0
2009-11-04 15:50:00,25.05,25.07,25.01,25.07,89000.0,16.1338,16.1467,16.108,16.1467,89000.0
2009-11-04 15:55:00,25.07,25.08,25.0,25.05,141600.0,16.1467,16.1531,16.1016,16.1338,141600.0
2009-11-05 09:30:00,25.27,25.64,25.27,25.63,55500.0,16.2755,16.5138,16.2755,16.5073,55500.0
2009-11-05 09:35:00,25.63,25.69,25.56,25.69,88200.0,16.5073,16.546,16.4622,16.546,88200.0
2009-11-05 09:40:00,25.7,25.72,25.63,25.64,32000.0,16.5524,16.5653,16.5073,16.5138,32000.0
2009-11-05 09:45:00,25.64,25.81,25.64,25.76,53200.0,16.5138,16.6233,16.5138,16.5911,53200.0
2009-11-05 09:50:00,25.76,25.81,25.73,25.79,55600.0,16.5911,16.6233,16.5717,16.6104,55600.0
2009-11-05 09:55:00,25.78,25.85,25.77,25.85,25100.0,16.6039,16.649,16.5975,16.649,25100.0
2009-11-05 10:00:00,25.85,25.96,25.84,25.9,92000.0,16.649,16.7199,16.6426,16.6812,92000.0
2009-11-05 10:05:00,25.91,25.92,25.84,25.86,26400.0,16.6877,16.6941,16.6426,16.6555,26400.0
2009-11-05 10:10:00,25.86,25.87,25.79,25.81,12000.0,16.6555,16.6619,16.6104,16.6233,12000.0
2009-11-05 10:15:00,25.8,25.84,25.79,25.8,24700.0,16.6168,16.6426,16.6104,16.6168,24700.0
2009-11-05 10:20:00,25.81,25.88,25.81,25.84,54300.0,16.6233,16.6683,16.6233,16.6426,54300.0
2009-11-05 10:25:00,25.85,25.88,25.84,25.85,27300.0,16.649,16.6683,16.6426,16.649,27300.0
2009-11-05 10:30:00,25.86,25.9,25.85,25.86,14000.0,16.6555,16.6812,16.649,16.6555,14000.0
2009-11-05 10:35:00,25.86,26.06,25.86,26.05,65900.0,16.6555,16.7843,16.6555,16.7778,65900.0
2009-11-05 10:40:00,26.05,26.09,26.05,26.07,32300.0,16.7778,16.8036,16.7778,16.7907,32300.0
2009-11-05 10:45:00,26.07,26.19,26.05,26.17,55700.0,16.7907,16.868,16.7778,16.8551,55700.0
2009-11-05 10:50:00,26.18,26.18,26.1,26.11,23700.0,16.8616,16.8616,16.81,16.8165,23700.0
2009-11-05 10:55:00,26.12,26.18,26.09,26.13,36700.0,16.8229,16.8616,16.8036,16.8294,36700.0
2009-11-05 11:00:00,26.13,26.15,26.11,26.11,19500.0,16.8294,16.8422,16.8165,16.8165,19500.0
2009-11-05 11:05:00,26.12,26.14,26.1,26.14,13400.0,16.8229,16.8358,16.81,16.8358,13400.0
2009-11-05 11:10:00,26.13,26.14,26.09,26.12,16700.0,16.8294,16.8358,16.8036,16.8229,16700.0
2009-11-05 11:15:00,26.12,26.15,26.04,26.07,35400.0,16.8229,16.8422,16.7714,16.7907,35400.0
2009-11-05 11:20:00,26.06,26.08,26.03,26.07,10900.0,16.7843,16.7972,16.765,16.7907,10900.0
2009-11-05 11:25:00,26.08,26.09,26.02,26.06,17300.0,16.7972,16.8036,16.7585,16.7843,17300.0
2009-11-05 11:30:00,26.06,26.06,26.02,26.03,9300.0,16.7843,16.7843,16.7585,16.765,9300.0
2009-11-05 11:35:00,26.02,26.03,25.99,26.02,8600.0,16.7585,16.765,16.7392,16.7585,8600.0
2009-11-05 11:40:00,26.02,26.05,25.97,25.99,14900.0,16.7585,16.7778,16.7263,16.7392,14900.0
2009-11-05 11:45:00,26.0,26.0,25.89,25.9,28100.0,16.7456,16.7456,16.6748,16.6812,28100.0
2009-11-05 11:50:00,25.9,25.91,25.84,25.87,37900.0,16.6812,16.6877,16.6426,16.6619,37900.0
2009-11-05 11:55:00,25.86,25.86,25.82,25.85,21200.0,16.6555,16.6555,16.6297,16.649,21200.0
2009-11-05 12:00:00,25.85,25.91,25.84,25.89,55500.0,16.649,16.6877,16.6426,16.6748,55500.0
2009-11-05 12:05:00,25.89,25.92,25.87,25.87,40700.0,16.6748,16.6941,16.6619,16.6619,40700.0
2009-11-05 12:10:00,25.87,25.91,25.83,25.91,27400.0,16.6619,16.6877,16.6361,16.6877,27400.0
2009-11-05 12:15:00,25.91,25.93,25.88,25.92,18100.0,16.6877,16.7005,16.6683,16.6941,18100.0
2009-11-05 12:20:00,25.91,25.91,25.89,25.9,13800.0,16.6877,16.6877,16.6748,16.6812,13800.0
2009-11-05 12:25:00,25.9,25.91,25.85,25.89,35700.0,16.6812,16.6877,16.649,16.6748,35700.0
2009-11-05 12:30:00,25.89,25.95,25.88,25.91,22700.0,16.6748,16.7134,16.6683,16.6877,22700.0
2009-11-05 12:35:00,25.91,25.92,25.91,25.91,4600.0,16.6877,16.6941,16.6877,16.6877,4600.0
2009-11-05 12:40:00,25.91,25.92,25.87,25.9,20100.0,16.6877,16.6941,16.6619,16.6812,20100.0
2009-11-05 12:45:00,25.91,25.94,25.91,25.93,10000.0,16.6877,16.707,16.6877,16.7005,10000.0
2009-11-05 12:50:00,25.93,25.94,25.89,25.9,21000.0,16.7005,16.707,16.6748,16.6812,21000.0
2009-11-05 12:55:00,25.91,26.0,25.91,25.98,10000.0,16.6877,16.7456,16.6877,16.7328,10000.0
2009-11-05 13:00:00,25.99,25.99,25.94,25.99,49300.0,16.7392,16.7392,16.707,16.7392,49300.0
2009-11-05 13:05:00,25.99,25.99,25.94,25.99,84700.0,16.7392,16.7392,16.707,16.7392,84700.0
2009-11-05 13:10:00,25.98,26.02,25.96,26.01,93100.0,16.7328,16.7585,16.7199,16.7521,93100.0
2009-11-05 13:15:00,25.99,26.01,25.94,26.01,7900.0,16.7392,16.7521,16.707,16.7521,7900.0
2009-11-05 13:20:00,26.02,26.02,25.98,26.0,22700.0,16.7585,16.7585,16.7328,16.7456,22700.0
2009-11-05 13:25:00,26.0,26.04,25.99,26.01,21100.0,16.7456,16.7714,16.7392,16.7521,21100.0
2009-11-05 13:30:00,26.02,26.06,26.01,26.02,17000.0,16.7585,16.7843,16.7521,16.7585,17000.0
2009-11-05 13:35:00,26.01,26.05,26.0,26.02,6000.0,16.7521,16.7778,16.7456,16.7585,6000.0
2009-11-05 13:40:00,26.01,26.06,26.01,26.05,10900.0,16.7521,16.7843,16.7521,16.7778,10900.0
2009-11-05 13:45:00,26.04,26.1,26.03,26.07,16700.0,16.7714,16.81,16.765,16.7907,16700.0
2009-11-05 13:50:00,26.05,26.06,26.01,26.02,7500.0,16.7778,16.7843,16.7521,16.7585,7500.0
2009-11-05 13:55:00,26.02,26.08,26.02,26.04,17800.0,16.7585,16.7972,16.7585,16.7714,17800.0
2009-11-05 14:00:00,26.04,26.08,26.04,26.08,21300.0,16.7714,16.7972,16.7714,16.7972,21300.0
2009-11-05 14:05:00,26.08,26.08,26.05,26.05,45700.0,16.7972,16.7972,16.7778,16.7778,45700.0
2009-11-05 14:10:00,26.05,26.06,26.04,26.05,8200.0,16.7778,16.7843,16.7714,16.7778,8200.0
2009-11-05 14:15:00,26.04,26.05,26.01,26.02,12800.0,16.7714,16.7778,16.7521,16.7585,12800.0
2009-11-05 14:20:00,26.02,26.06,26.0,26.02,12900.0,16.7585,16.7843,16.7456,16.7585,12900.0
2009-11-05 14:25:00,26.02,26.06,26.01,26.03,12800.0,16.7585,16.7843,16.7521,16.765,12800.0
2009-11-05 14:30:00,26.04,26.05,26.01,26.01,7500.0,16.7714,16.7778,16.7521,16.7521,7500.0
2009-11-05 14:35:00,26.01,26.05,26.01,26.02,22500.0,16.7521,16.7778,16.7521,16.7585,22500.0
2009-11-05 14:40:00,26.02,26.08,26.02,26.04,40200.0,16.7585,16.7972,16.7585,16.7714,40200.0
2009-11-05 14:45:00,26.04,26.1,26.04,26.1,24200.0,16.7714,16.81,16.7714,16.81,24200.0
2009-11-05 14:50:00,26.1,26.1,26.05,26.07,46100.0,16.81,16.81,16.7778,16.7907,46100.0
2009-11-05 14:55:00,26.08,26.08,26.04,26.05,12200.0,16.7972,16.7972,16.7714,16.7778,12200.0
2009-11-05 15:00:00,26.05,26.08,26.04,26.06,54500.0,16.7778,16.7972,16.7714,16.7843,54500.0
2009-11-05 15:05:00,26.06,26.07,26.05,26.05,26700.0,16.7843,16.7907,16.7778,16.7778,26700.0
2009-11-05 15:10:00,26.05,26.07,26.05,26.06,12300.0,16.7778,16.7907,16.7778,16.7843,12300.0
2009-11-05 15:15:00,26.06,26.08,26.04,26.08,19800.0,16.7843,16.7972,16.7714,16.7972,19800.0
2009-11-05 15:20:00,26.08,26.08,26.03,26.05,23700.0,16.7972,16.7972,16.765,16.7778,23700.0
2009-11-05 15:25:00,26.05,26.05,26.01,26.04,26200.0,16.7778,16.7778,16.7521,16.7714,26200.0
2009-11-05 15:30:00,26.05,26.08,26.04,26.07,40900.0,16.7778,16.7972,16.7714,16.7907,40900.0
2009-11-05 15:35:00,26.08,26.15,26.08,26.13,114300.0,16.7972,16.8422,16.7972,16.8294,114300.0
2009-11-05 15:40:00,26.13,26.16,26.12,26.15,64900.0,16.8294,16.8487,16.8229,16.8422,64900.0
2009-11-05 15:45:00,26.15,26.15,26.09,26.11,53600.0,16.8422,16.8422,16.8036,16.8165,53600.0
2009-11-05 15:50:00,26.1,26.15,26.1,26.12,59500.0,16.81,16.8422,16.81,16.8229,59500.0
2009-11-05 15:55:00,26.13,26.13,26.12,26.13,116400.0,16.8294,16.8294,16.8229,16.8294,116400.0
2009-11-06 09:30:00,26.58,26.58,25.94,26.05,135400.0,17.1192,17.1192,16.707,16.7778,135400.0
2009-11-06 09:35:00,26.05,26.21,26.03,26.07,70500.0,16.7778,16.8809,16.765,16.7907,70500.0
2009-11-06 09:40:00,26.07,26.25,26.05,26.24,109300.0,16.7907,16.9066,16.7778,16.9002,109300.0
2009-11-06 09:45:00,26.25,26.34,26.2,26.2,70400.0,16.9066,16.9646,16.8744,16.8744,70400.0
2009-11-06 09:50:00,26.22,26.29,26.19,26.25,38700.0,16.8873,16.9324,16.868,16.9066,38700.0
2009-11-06 09:55:00,26.26,26.45,26.26,26.41,76400.0,16.9131,17.0355,16.9131,17.0097,76400.0
2009-11-06 10:00:00,26.42,26.44,26.33,26.34,23400.0,17.0161,17.029,16.9582,16.9646,23400.0
2009-11-06 10:05:00,26.35,26.38,26.26,26.35,39200.0,16.9711,16.9904,16.9131,16.9711,39200.0
2009-11-06 10:10:00,26.36,26.36,26.3,26.31,23900.0,16.9775,16.9775,16.9389,16.9453,23900.0
2009-11-06 10:15:00,26.31,26.32,26.28,26.31,23000.0,16.9453,16.9517,16.926,16.9453,23000.0
2009-11-06 10:20:00,26.3,26.3,26.2,26.25,57900.0,16.9389,16.9389,16.8744,16.9066,57900.0
2009-11-06 10:25:00,26.25,26.25,26.1,26.11,60500.0,16.9066,16.9066,16.81,16.8165,60500.0
2009-11-06 10:30:00,26.1,26.18,26.06,26.17,80900.0,16.81,16.8616,16.7843,16.8551,80900.0
2009-11-06 10:35:00,26.17,26.23,26.1,26.2,63100.0,16.8551,16.8938,16.81,16.8744,63100.0
2009-11-06 10:40:00,26.21,26.23,26.06,26.11,48100.0,16.8809,16.8938,16.7843,16.8165,48100.0
2009-11-06 10:45:00,26.1,26.19,26.07,26.16,28800.0,16.81,16.868,16.7907,16.8487,28800.0
2009-11-06 10:50:00,26.14,26.19,26.08,26.17,29600.0,16.8358,16.868,16.7972,16.8551,29600.0
2009-11-06 10:55:00,26.17,26.19,26.14,26.18,16700.0,16.8551,16.868,16.8358,16.8616,16700.0
2009-11-06 11:00:00,26.18,26.21,26.13,26.19,30000.0,16.8616,16.8809,16.8294,16.868,30000.0
2009-11-06 11:05:00,26.19,26.23,26.14,26.22,16400.0,16.868,16.8938,16.8358,16.8873,16400.0
2009-11-06 11:10:00,26.23,26.26,26.19,26.24,44100.0,16.8938,16.9131,16.868,16.9002,44100.0
2009-11-06 11:15:00,26.24,26.26,26.21,26.26,17300.0,16.9002,16.9131,16.8809,16.9131,17300.0
2009-11-06 11:20:00,26.25,26.25,26.18,26.21,25400.0,16.9066,16.9066,16.8616,16.8809,25400.0
2009-11-06 11:25:00,26.2,26.28,26.19,26.28,30300.0,16.8744,16.926,16.868,16.926,30300.0
2009-11-06 11:30:00,26.27,26.28,26.22,26.24,28300.0,16.9195,16.926,16.8873,16.9002,28300.0
2009-11-06 11:35:00,26.25,26.26,26.16,26.17,35300.0,16.9066,16.9131,16.8487,16.8551,35300.0
2009-11-06 11:40:00,26.18,26.3,26.17,26.25,37700.0,16.8616,16.9389,16.8551,16.9066,37700.0
2009-11-06 11:45:00,26.25,26.28,26.24,26.24,7500.0,16.9066,16.926,16.9002,16.9002,7500.0
2009-11-06 11:50:00,26.25,26.26,26.23,26.26,11600.0,16.9066,16.9131,16.8938,16.9131,11600.0
2009-11-06 11:55:00,26.26,26.27,26.2,26.2,11400.0,16.9131,16.9195,16.8744,16.8744,11400.0
2009-11-06 12:00:00,26.21,26.26,26.2,26.23,7700.0,16.8809,16.9131,16.8744,16.8938,7700.0
2009-11-06 12:05:00,26.24,26.24,26.23,26.24,1700.0,16.9002,16.9002,16.8938,16.9002,1700.0
2009-11-06 12:10:00,26.24,26.32,26.24,26.3,18400.0,16.9002,16.9517,16.9002,16.9389,18400.0
2009-11-06 12:15:00,26.29,26.32,26.25,26.27,13800.0,16.9324,16.9517,16.9066,16.9195,13800.0
2009-11-06 12:20:00,26.27,26.29,26.26,26.27,13500.0,16.9195,16.9324,16.9131,16.9195,13500.0
2009-11-06 12:25:00,26.26,26.3,26.25,26.25,22600.0,16.9131,16.9389,16.9066,16.9066,22600.0
2009-11-06 12:30:00,26.25,26.26,26.24,26.24,3100.0,16.9066,16.9131,16.9002,16.9002,3100.0
2009-11-06 12:35:00,26.24,26.27,26.19,26.24,25800.0,16.9002,16.9195,16.868,16.9002,25800.0
2009-11-06 12:40:00,26.23,26.23,26.16,26.18,14100.0,16.8938,16.8938,16.8487,16.8616,14100.0
2009-11-06 12:45:00,26.18,26.19,26.13,26.13,13900.0,16.8616,16.868,16.8294,16.8294,13900.0
2009-11-06 12:50:00,26.13,26.17,26.12,26.13,14000.0,16.8294,16.8551,16.8229,16.8294,14000.0
2009-11-06 12:55:00,26.13,26.17,26.13,26.14,7800.0,16.8294,16.8551,16.8294,16.8358,7800.0
2009-11-06 13:00:00,26.14,26.15,26.11,26.11,6400.0,16.8358,16.8422,16.8165,16.8165,6400.0
2009-11-06 13:05:00,26.11,26.17,26.11,26.15,12700.0,16.8165,16.8551,16.8165,16.8422,12700.0
2009-11-06 13:10:00,26.15,26.19,26.14,26.18,7900.0,16.8422,16.868,16.8358,16.8616,7900.0
2009-11-06 13:15:00,26.19,26.25,26.19,26.25,5200.0,16.868,16.9066,16.868,16.9066,5200.0
2009-11-06 13:20:00,26.25,26.27,26.24,26.26,10700.0,16.9066,16.9195,16.9002,16.9131,10700.0
2009-11-06 13:25:00,26.26,26.28,26.25,26.27,10800.0,16.9131,16.926,16.9066,16.9195,10800.0
2009-11-06 13:30:00,26.28,26.29,26.25,26.29,7600.0,16.926,16.9324,16.9066,16.9324,7600.0
2009-11-06 13:35:00,26.28,26.32,26.27,26.27,8000.0,16.926,16.9517,16.9195,16.9195,8000.0
2009-11-06 13:40:00,26.26,26.27,26.25,26.25,3900.0,16.9131,16.9195,16.9066,16.9066,3900.0
2009-11-06 13:45:00,26.26,26.31,26.24,26.24,19200.0,16.9131,16.9453,16.9002,16.9002,19200.0
2009-11-06 13:50:00,26.25,26.26,26.23,26.23,8500.0,16.9066,16.9131,16.8938,16.8938,8500.0
2009-11-06 13:55:00,26.23,26.24,26.21,26.23,11500.0,16.8938,16.9002,16.8809,16.8938,11500.0
2009-11-06 14:00:00,26.22,26.23,26.19,26.21,17800.0,16.8873,16.8938,16.868,16.8809,17800.0
2009-11-06 14:05:00,26.21,26.23,26.18,26.21,42900.0,16.8809,16.8938,16.8616,16.8809,42900.0
2009-11-06 14:10:00,26.22,26.22,26.2,26.21,6900.0,16.8873,16.8873,16.8744,16.8809,6900.0
2009-11-06 14:15:00,26.22,26.22,26.2,26.2,2700.0,16.8873,16.8873,16.8744,16.8744,2700.0
2009-11-06 14:20:00,26.2,26.23,26.2,26.22,21000.0,16.8744,16.8938,16.8744,16.8873,21000.0
2009-11-06 14:25:00,26.22,26.27,26.22,26.23,14800.0,16.8873,16.9195,16.8873,16.8938,14800.0
2009-11-06 14:30:00,26.22,26.23,26.22,26.22,4700.0,16.8873,16.8938,16.8873,16.8873,4700.0
2009-11-06 14:35:00,26.22,26.24,26.22,26.23,9600.0,16.8873,16.9002,16.8873,16.8938,9600.0
2009-11-06 14:40:00,26.23,26.25,26.21,26.21,16000.0,16.8938,16.9066,16.8809,16.8809,16000.0
2009-11-06 14:45:00,26.2,26.21,26.19,26.21,26700.0,16.8744,16.8809,16.868,16.8809,26700.0
2009-11-06 14:50:00,26.2,26.23,26.19,26.19,18400.0,16.8744,16.8938,16.868,16.868,18400.0
2009-11-06 14:55:00,26.19,26.21,26.19,26.2,10800.0,16.868,16.8809,16.868,16.8744,10800.0
2009-11-06 15:00:00,26.2,26.2,26.16,26.17,35200.0,16.8744,16.8744,16.8487,16.8551,35200.0
2009-11-06 15:05:00,26.18,26.2,26.17,26.19,7500.0,16.8616,16.8744,16.8551,16.868,7500.0
2009-11-06 15:10:00,26.2,26.21,26.16,26.17,25100.0,16.8744,16.8809,16.8487,16.8551,25100.0
2009-11-06 15:15:00,26.17,26.19,26.16,26.17,16300.0,16.8551,16.868,16.8487,16.8551,16300.0
2009-11-06 15:20:00,26.17,26.17,26.13,26.14,29400.0,16.8551,16.8551,16.8294,16.8358,29400.0
2009-11-06 15:25:00,26.14,26.16,26.13,26.16,18100.0,16.8358,16.8487,16.8294,16.8487,18100.0
2009-11-06 15:30:00,26.16,26.17,26.13,26.14,30200.0,16.8487,16.8551,16.8294,16.8358,30200.0
2009-11-06 15:35:00,26.14,26.14,26.14,26.14,0.0,16.8358,16.8358,16.8358,16.8358,0.0
2009-11-06 15:40:00,26.14,26.14,26.14,26.14,0.0,16.8358,16.8358,16.8358,16.8358,0.0
2009-11-06 15:45:00,26.14,26.14,26.14,26.14,0.0,16.8358,16.8358,16.8358,16.8358,0.0
2009-11-06 15:50:00,26.14,26.14,26.14,26.14,0.0,16.8358,16.8358,16.8358,16.8358,0.0
2009-11-06 15:55:00,26.14,26.14,26.14,26.14,0.0,16.8358,16.8358,16.8358,16.8358,0.0
2009-11-09 09:30:00,26.43,26.5,26.35,26.49,53200.0,17.0226,17.0677,16.9711,17.0612,53200.0
2009-11-09 09:35:00,26.48,26.63,26.47,26.63,32700.0,17.0548,17.1514,17.0483,17.1514,32700.0
2009-11-09 09:40:00,26.63,26.71,26.58,26.64,31500.0,17.1514,17.2029,17.1192,17.1578,31500.0
2009-11-09 09:45:00,26.65,26.68,26.53,26.58,32800.0,17.1643,17.1836,17.087,17.1192,32800.0
2009-11-09 09:50:00,26.6,26.66,26.56,26.65,22500.0,17.1321,17.1707,17.1063,17.1643,22500.0
2009-11-09 09:55:00,26.65,26.65,26.51,26.58,32500.0,17.1643,17.1643,17.0741,17.1192,32500.0
2009-11-09 10:00:00,26.59,26.64,26.57,26.58,25600.0,17.1256,17.1578,17.1127,17.1192,25600.0
2009-11-09 10:05:00,26.58,26.68,26.57,26.66,41600.0,17.1192,17.1836,17.1127,17.1707,41600.0
2009-11-09 10:10:00,26.66,26.7,26.64,26.67,22200.0,17.1707,17.1965,17.1578,17.1772,22200.0
2009-11-09 10:15:00,26.67,26.71,26.65,26.69,17000.0,17.1772,17.2029,17.1643,17.19,17000.0
2009-11-09 10:20:00,26.68,26.72,26.65,26.66,20000.0,17.1836,17.2094,17.1643,17.1707,20000.0
2009-11-09 10:25:00,26.66,26.66,26.6,26.61,17000.0,17.1707,17.1707,17.1321,17.1385,17000.0
2009-11-09 10:30:00,26.61,26.67,26.61,26.62,15800.0,17.1385,17.1772,17.1385,17.145,15800.0
2009-11-09 10:35:00,26.62,26.67,26.62,26.65,16800.0,17.145,17.1772,17.145,17.1643,16800.0
2009-11-09 10:40:00,26.65,26.69,26.63,26.67,16200.0,17.1643,17.19,17.1514,17.1772,16200.0
2009-11-09 10:45:00,26.66,26.66,26.65,26.66,2800.0,17.1707,17.1707,17.1643,17.1707,2800.0
2009-11-09 10:50:00,26.66,26.68,26.62,26.66,22800.0,17.1707,17.1836,17.145,17.1707,22800.0
2009-11-09 10:55:00,26.67,26.67,26.63,26.64,20400.0,17.1772,17.1772,17.1514,17.1578,20400.0
2009-11-09 11:00:00,26.66,26.66,26.58,26.59,18200.0,17.1707,17.1707,17.1192,17.1256,18200.0
2009-11-09 11:05:00,26.59,26.62,26.57,26.61,18800.0,17.1256,17.145,17.1127,17.1385,18800.0
2009-11-09 11:10:00,26.61,26.63,26.59,26.63,19500.0,17.1385,17.1514,17.1256,17.1514,19500.0
2009-11-09 11:15:00,26.63,26.69,26.63,26.66,25100.0,17.1514,17.19,17.1514,17.1707,25100.0
2009-11-09 11:20:00,26.66,26.68,26.6,26.61,19700.0,17.1707,17.1836,17.1321,17.1385,19700.0
2009-11-09 11:25:00,26.61,26.63,26.58,26.62,46100.0,17.1385,17.1514,17.1192,17.145,46100.0
2009-11-09 11:30:00,26.62,26.63,26.59,26.62,12300.0,17.145,17.1514,17.1256,17.145,12300.0
2009-11-09 11:35:00,26.63,26.64,26.62,26.63,7300.0,17.1514,17.1578,17.145,17.1514,7300.0
2009-11-09 11:40:00,26.63,26.65,26.62,26.64,6500.0,17.1514,17.1643,17.145,17.1578,6500.0
2009-11-09 11:45:00,26.64,26.69,26.64,26.67,19500.0,17.1578,17.19,17.1578,17.1772,19500.0
2009-11-09 11:50:00,26.69,26.69,26.64,26.66,18500.0,17.19,17.19,17.1578,17.1707,18500.0
2009-11-09 11:55:00,26.67,26.67,26.65,26.65,11400.0,17.1772,17.1772,17.1643,17.1643,11400.0
2009-11-09 12:00:00,26.65,26.67,26.62,26.62,22700.0,17.1643,17.1772,17.145,17.145,22700.0
2009-11-09 12:05:00,26.63,26.67,26.62,26.66,24700.0,17.1514,17.1772,17.145,17.1707,24700.0
2009-11-09 12:10:00,26.66,26.71,26.66,26.71,12400.0,17.1707,17.2029,17.1707,17.2029,12400.0
2009-11-09 12:15:00,26.71,26.73,26.69,26.71,12100.0,17.2029,17.2158,17.19,17.2029,12100.0
2009-11-09 12:20:00,26.72,26.72,26.64,26.65,30700.0,17.2094,17.2094,17.1578,17.1643,30700.0
2009-11-09 12:25:00,26.65,26.7,26.65,26.68,13300.0,17.1643,17.1965,17.1643,17.1836,13300.0
2009-11-09 12:30:00,26.69,26.71,26.69,26.7,6000.0,17.19,17.2029,17.19,17.1965,6000.0
2009-11-09 12:35:00,26.71,26.74,26.71,26.73,17800.0,17.2029,17.2222,17.2029,17.2158,17800.0
2009-11-09 12:40:00,26.73,26.77,26.73,26.74,18300.0,17.2158,17.2416,17.2158,17.2222,18300.0
2009-11-09 12:45:00,26.74,26.79,26.74,26.76,23700.0,17.2222,17.2544,17.2222,17.2351,23700.0
2009-11-09 12:50:00,26.75,26.8,26.74,26.77,27500.0,17.2287,17.2609,17.2222,17.2416,27500.0
2009-11-09 12:55:00,26.77,26.81,26.76,26.79,15700.0,17.2416,17.2673,17.2351,17.2544,15700.0
2009-11-09 13:00:00,26.8,26.8,26.76,26.79,18900.0,17.2609,17.2609,17.2351,17.2544,18900.0
2009-11-09 13:05:00,26.79,26.81,26.77,26.79,14700.0,17.2544,17.2673,17.2416,17.2544,14700.0
2009-11-09 13:10:00,26.79,26.82,26.78,26.82,11100.0,17.2544,17.2738,17.248,17.2738,11100.0
2009-11-09 13:15:00,26.81,26.82,26.73,26.79,24500.0,17.2673,17.2738,17.2158,17.2544,24500.0
2009-11-09 13:20:00,26.79,26.79,26.77,26.77,10200.0,17.2544,17.2544,17.2416,17.2416,10200.0
2009-11-09 13:25:00,26.76,26.8,26.76,26.8,9000.0,17.2351,17.2609,17.2351,17.2609,9000.0
2009-11-09 13:30:00,26.79,26.82,26.78,26.8,19100.0,17.2544,17.2738,17.248,17.2609,19100.0
2009-11-09 13:35:00,26.8,26.89,26.8,26.89,24200.0,17.2609,17.3188,17.2609,17.3188,24200.0
2009-11-09 13:40:00,26.88,26.9,26.86,26.89,19200.0,17.3124,17.3253,17.2995,17.3188,19200.0
2009-11-09 13:45:00,26.89,26.92,26.88,26.9,16200.0,17.3188,17.3382,17.3124,17.3253,16200.0
2009-11-09 13:50:00,26.9,26.91,26.87,26.88,9200.0,17.3253,17.3317,17.306,17.3124,9200.0
2009-11-09 13:55:00,26.87,26.9,26.85,26.9,18000.0,17.306,17.3253,17.2931,17.3253,18000.0
2009-11-09 14:00:00,26.9,26.93,26.88,26.91,28400.0,17.3253,17.3446,17.3124,17.3317,28400.0
2009-11-09 14:05:00,26.92,26.93,26.9,26.91,24600.0,17.3382,17.3446,17.3253,17.3317,24600.0
2009-11-09 14:10:00,26.91,26.91,26.87,26.89,23400.0,17.3317,17.3317,17.306,17.3188,23400.0
2009-11-09 14:15:00,26.89,26.91,26.89,26.9,14400.0,17.3188,17.3317,17.3188,17.3253,14400.0
2009-11-09 14:20:00,26.9,26.92,26.89,26.92,25000.0,17.3253,17.3382,17.3188,17.3382,25000.0
2009-11-09 14:25:00,26.92,26.92,26.89,26.89,16800.0,17.3382,17.3382,17.3188,17.3188,16800.0
2009-11-09 14:30:00,26.9,26.94,26.9,26.93,20800.0,17.3253,17.3511,17.3253,17.3446,20800.0
2009-11-09 14:35:00,26.93,26.94,26.91,26.93,32300.0,17.3446,17.3511,17.3317,17.3446,32300.0
2009-11-09 14:40:00,26.93,26.93,26.9,26.92,14800.0,17.3446,17.3446,17.3253,17.3382,14800.0
2009-11-09 14:45:00,26.92,26.95,26.91,26.94,27300.0,17.3382,17.3575,17.3317,17.3511,27300.0
2009-11-09 14:50:00,26.93,26.96,26.93,26.95,25600.0,17.3446,17.3639,17.3446,17.3575,25600.0
2009-11-09 14:55:00,26.94,26.96,26.94,26.96,24100.0,17.3511,17.3639,17.3511,17.3639,24100.0
2009-11-09 15:00:00,26.94,26.95,26.94,26.95,14900.0,17.3511,17.3575,17.3511,17.3575,14900.0
2009-11-09 15:05:00,26.95,26.95,26.91,26.91,24600.0,17.3575,17.3575,17.3317,17.3317,24600.0
2009-11-09 15:10:00,26.92,26.92,26.91,26.92,23000.0,17.3382,17.3382,17.3317,17.3382,23000.0
2009-11-09 15:15:00,26.92,26.96,26.91,26.94,46400.0,17.3382,17.3639,17.3317,17.3511,46400.0
2009-11-09 15:20:00,26.93,26.94,26.93,26.94,19900.0,17.3446,17.3511,17.3446,17.3511,19900.0
2009-11-09 15:25:00,26.93,26.96,26.92,26.96,36600.0,17.3446,17.3639,17.3382,17.3639,36600.0
2009-11-09 15:30:00,26.95,26.96,26.9,26.9,39300.0,17.3575,17.3639,17.3253,17.3253,39300.0
2009-11-09 15:35:00,26.9,26.92,26.87,26.87,45100.0,17.3253,17.3382,17.306,17.306,45100.0
2009-11-09 15:40:00,26.87,26.91,26.87,26.9,44500.0,17.306,17.3317,17.306,17.3253,44500.0
2009-11-09 15:45:00,26.9,26.92,26.88,26.92,43900.0,17.3253,17.3382,17.3124,17.3382,43900.0
2009-11-09 15:50:00,26.92,26.94,26.91,26.94,47600.0,17.3382,17.3511,17.3317,17.3511,47600.0
2009-11-09 15:55:00,26.93,26.95,26.93,26.95,63600.0,17.3446,17.3575,17.3446,17.3575,63600.0
2009-11-10 09:30:00,27.01,27.03,26.79,26.95,32800.0,17.3961,17.409,17.2544,17.3575,32800.0
2009-11-10 09:35:00,26.94,27.0,26.91,27.0,22800.0,17.3511,17.3897,17.3317,17.3897,22800.0
2009-11-10 09:40:00,27.0,27.1,26.99,27.05,46200.0,17.3897,17.4541,17.3833,17.4219,46200.0
2009-11-10 09:45:00,27.06,27.15,27.04,27.1,28900.0,17.4283,17.4863,17.4155,17.4541,28900.0
2009-11-10 09:50:00,27.11,27.2,27.11,27.18,38500.0,17.4605,17.5185,17.4605,17.5056,38500.0
2009-11-10 09:55:00,27.19,27.19,27.13,27.15,30600.0,17.5121,17.5121,17.4734,17.4863,30600.0
2009-11-10 10:00:00,27.15,27.16,27.06,27.06,43100.0,17.4863,17.4927,17.4283,17.4283,43100.0
2009-11-10 10:05:00,27.06,27.1,27.0,27.01,21400.0,17.4283,17.4541,17.3897,17.3961,21400.0
2009-11-10 10:10:00,27.01,27.03,26.99,27.0,55500.0,17.3961,17.409,17.3833,17.3897,55500.0
2009-11-10 10:15:00,27.0,27.02,26.94,27.0,33600.0,17.3897,17.4026,17.3511,17.3897,33600.0
2009-11-10 10:20:00,27.01,27.04,26.93,26.98,21800.0,17.3961,17.4155,17.3446,17.3768,21800.0
2009-11-10 10:25:00,26.98,27.04,26.94,27.04,37600.0,17.3768,17.4155,17.3511,17.4155,37600.0
2009-11-10 10:30:00,27.04,27.1,27.04,27.09,58900.0,17.4155,17.4541,17.4155,17.4477,58900.0
2009-11-10 10:35:00,27.1,27.12,27.05,27.07,53900.0,17.4541,17.467,17.4219,17.4348,53900.0
2009-11-10 10:40:00,27.07,27.09,27.01,27.02,25800.0,17.4348,17.4477,17.3961,17.4026,25800.0
2009-11-10 10:45:00,27.01,27.03,27.0,27.0,23300.0,17.3961,17.409,17.3897,17.3897,23300.0
2009-11-10 10:50:00,27.01,27.03,26.95,27.0,81900.0,17.3961,17.409,17.3575,17.3897,81900.0
2009-11-10 10:55:00,27.0,27.02,26.99,27.01,37800.0,17.3897,17.4026,17.3833,17.3961,37800.0
2009-11-10 11:00:00,27.01,27.03,26.99,27.0,22200.0,17.3961,17.409,17.3833,17.3897,22200.0
2009-11-10 11:05:00,26.99,27.0,26.91,26.92,38400.0,17.3833,17.3897,17.3317,17.3382,38400.0
2009-11-10 11:10:00,26.92,26.98,26.92,26.98,42700.0,17.3382,17.3768,17.3382,17.3768,42700.0
2009-11-10 11:15:00,26.98,26.99,26.94,26.98,51500.0,17.3768,17.3833,17.3511,17.3768,51500.0
2009-11-10 11:20:00,26.98,27.05,26.97,27.03,38600.0,17.3768,17.4219,17.3704,17.409,38600.0
2009-11-10 11:25:00,27.02,27.1,27.01,27.08,65800.0,17.4026,17.4541,17.3961,17.4412,65800.0
2009-11-10 11:30:00,27.09,27.09,26.95,26.95,26500.0,17.4477,17.4477,17.3575,17.3575,26500.0
2009-11-10 11:35:00,26.95,27.04,26.95,27.0,31000.0,17.3575,17.4155,17.3575,17.3897,31000.0
2009-11-10 11:40:00,27.01,27.05,26.97,26.98,30400.0,17.3961,17.4219,17.3704,17.3768,30400.0
2009-11-10 11:45:00,26.98,27.04,26.96,27.02,28000.0,17.3768,17.4155,17.3639,17.4026,28000.0
2009-11-10 11:50:00,27.01,27.02,26.97,26.99,23800.0,17.3961,17.4026,17.3704,17.3833,23800.0
2009-11-10 11:55:00,27.0,27.01,26.95,26.97,30200.0,17.3897,17.3961,17.3575,17.3704,30200.0
2009-11-10 12:00:00,26.96,26.96,26.91,26.91,24300.0,17.3639,17.3639,17.3317,17.3317,24300.0
2009-11-10 12:05:00,26.91,26.91,26.86,26.91,16900.0,17.3317,17.3317,17.2995,17.3317,16900.0
2009-11-10 12:10:00,26.91,26.91,26.87,26.88,19600.0,17.3317,17.3317,17.306,17.3124,19600.0
2009-11-10 12:15:00,26.88,26.92,26.84,26.89,24200.0,17.3124,17.3382,17.2866,17.3188,24200.0
2009-11-10 12:20:00,26.89,26.93,26.88,26.91,49000.0,17.3188,17.3446,17.3124,17.3317,49000.0
2009-11-10 12:25:00,26.91,26.92,26.84,26.84,29700.0,17.3317,17.3382,17.2866,17.2866,29700.0
2009-11-10 12:30:00,26.83,26.87,26.82,26.85,20200.0,17.2802,17.306,17.2738,17.2931,20200.0
2009-11-10 12:35:00,26.85,26.88,26.83,26.83,13600.0,17.2931,17.3124,17.2802,17.2802,13600.0
2009-11-10 12:40:00,26.83,26.88,26.83,26.85,21700.0,17.2802,17.3124,17.2802,17.2931,21700.0
2009-11-10 12:45:00,26.85,26.89,26.85,26.87,15400.0,17.2931,17.3188,17.2931,17.306,15400.0
2009-11-10 12:50:00,26.86,26.9,26.84,26.9,23000.0,17.2995,17.3253,17.2866,17.3253,23000.0
2009-11-10 12:55:00,26.9,26.93,26.89,26.89,28000.0,17.3253,17.3446,17.3188,17.3188,28000.0
2009-11-10 13:00:00,26.89,26.97,26.89,26.96,32600.0,17.3188,17.3704,17.3188,17.3639,32600.0
2009-11-10 13:05:00,26.95,26.97,26.93,26.96,20200.0,17.3575,17.3704,17.3446,17.3639,20200.0
2009-11-10 13:10:00,26.95,26.97,26.93,26.93,23000.0,17.3575,17.3704,17.3446,17.3446,23000.0
2009-11-10 13:15:00,26.94,26.97,26.9,26.97,28000.0,17.3511,17.3704,17.3253,17.3704,28000.0
2009-11-10 13:20:00,26.97,26.97,26.93,26.95,14300.0,17.3704,17.3704,17.3446,17.3575,14300.0
2009-11-10 13:25:00,26.96,26.97,26.93,26.96,12900.0,17.3639,17.3704,17.3446,17.3639,12900.0
2009-11-10 13:30:00,26.96,26.96,26.94,26.95,22000.0,17.3639,17.3639,17.3511,17.3575,22000.0
2009-11-10 13:35:00,26.95,26.98,26.94,26.95,18800.0,17.3575,17.3768,17.3511,17.3575,18800.0
2009-11-10 13:40:00,26.93,26.96,26.93,26.96,28100.0,17.3446,17.3639,17.3446,17.3639,28100.0
2009-11-10 13:45:00,26.96,26.97,26.92,26.93,9600.0,17.3639,17.3704,17.3382,17.3446,9600.0
2009-11-10 13:50:00,26.93,26.96,26.92,26.94,9300.0,17.3446,17.3639,17.3382,17.3511,9300.0
2009-11-10 13:55:00,26.95,26.95,26.91,26.95,21100.0,17.3575,17.3575,17.3317,17.3575,21100.0
2009-11-10 14:00:00,26.94,26.94,26.89,26.91,14500.0,17.3511,17.3511,17.3188,17.3317,14500.0
2009-11-10 14:05:00,26.91,26.94,26.89,26.93,11000.0,17.3317,17.3511,17.3188,17.3446,11000.0
2009-11-10 14:10:00,26.93,26.93,26.9,26.9,15100.0,17.3446,17.3446,17.3253,17.3253,15100.0
2009-11-10 14:15:00,26.89,26.91,26.86,26.86,15700.0,17.3188,17.3317,17.2995,17.2995,15700.0
2009-11-10 14:20:00,26.86,26.91,26.86,26.9,14200.0,17.2995,17.3317,17.2995,17.3253,14200.0
2009-11-10 14:25:00,26.9,26.97,26.88,26.97,58400.0,17.3253,17.3704,17.3124,17.3704,58400.0
2009-11-10 14:30:00,26.97,26.99,26.96,26.98,8900.0,17.3704,17.3833,17.3639,17.3768,8900.0
2009-11-10 14:35:00,26.98,26.98,26.94,26.96,18600.0,17.3768,17.3768,17.3511,17.3639,18600.0
2009-11-10 14:40:00,26.96,27.0,26.95,26.99,20400.0,17.3639,17.3897,17.3575,17.3833,20400.0
2009-11-10 14:45:00,27.0,27.0,26.98,26.99,19500.0,17.3897,17.3897,17.3768,17.3833,19500.0
2009-11-10 14:50:00,26.99,26.99,26.95,26.95,10700.0,17.3833,17.3833,17.3575,17.3575,10700.0
2009-11-10 14:55:00,26.95,27.0,26.94,26.95,21500.0,17.3575,17.3897,17.3511,17.3575,21500.0
2009-11-10 15:00:00,26.94,26.96,26.91,26.95,24200.0,17.3511,17.3639,17.3317,17.3575,24200.0
2009-11-10 15:05:00,26.96,26.96,26.95,26.96,14200.0,17.3639,17.3639,17.3575,17.3639,14200.0
2009-11-10 15:10:00,26.96,27.01,26.94,26.99,39800.0,17.3639,17.3961,17.3511,17.3833,39800.0
2009-11-10 15:15:00,26.99,27.06,26.99,27.04,63300.0,17.3833,17.4283,17.3833,17.4155,63300.0
2009-11-10 15:20:00,27.04,27.05,27.01,27.05,32600.0,17.4155,17.4219,17.3961,17.4219,32600.0
2009-11-10 15:25:00,27.05,27.06,27.02,27.03,29200.0,17.4219,17.4283,17.4026,17.409,29200.0
2009-11-10 15:30:00,27.02,27.03,27.0,27.0,45100.0,17.4026,17.409,17.3897,17.3897,45100.0
2009-11-10 15:35:00,27.0,27.02,27.0,27.01,52700.0,17.3897,17.4026,17.3897,17.3961,52700.0
2009-11-10 15:40:00,27.01,27.02,26.99,27.0,73500.0,17.3961,17.4026,17.3833,17.3897,73500.0
2009-11-10 15:45:00,27.01,27.02,26.99,27.02,52200.0,17.3961,17.4026,17.3833,17.4026,52200.0
2009-11-10 15:50:00,27.02,27.02,26.95,26.96,69400.0,17.4026,17.4026,17.3575,17.3639,69400.0
2009-11-10 15:55:00,26.96,26.99,26.95,26.98,95800.0,17.3639,17.3833,17.3575,17.3768,95800.0
2009-11-11 09:30:00,27.32,27.33,27.18,27.22,76800.0,17.5958,17.6022,17.5056,17.5314,76800.0
2009-11-11 09:35:00,27.21,27.29,27.12,27.25,138800.0,17.5249,17.5765,17.467,17.5507,138800.0
2009-11-11 09:40:00,27.26,27.26,27.14,27.19,29400.0,17.5572,17.5572,17.4799,17.5121,29400.0
2009-11-11 09:45:00,27.18,27.19,27.07,27.16,38600.0,17.5056,17.5121,17.4348,17.4927,38600.0
2009-11-11 09:50:00,27.14,27.23,27.14,27.21,18800.0,17.4799,17.5378,17.4799,17.5249,18800.0
2009-11-11 09:55:00,27.19,27.33,27.19,27.29,82100.0,17.5121,17.6022,17.5121,17.5765,82100.0
2009-11-11 10:00:00,27.29,27.31,27.21,27.25,53600.0,17.5765,17.5894,17.5249,17.5507,53600.0
2009-11-11 10:05:00,27.25,27.27,27.16,27.17,27200.0,17.5507,17.5636,17.4927,17.4992,27200.0
2009-11-11 10:10:00,27.19,27.3,27.17,27.3,54100.0,17.5121,17.5829,17.4992,17.5829,54100.0
2009-11-11 10:15:00,27.3,27.37,27.27,27.37,164100.0,17.5829,17.628,17.5636,17.628,164100.0
2009-11-11 10:20:00,27.37,27.37,27.29,27.34,40300.0,17.628,17.628,17.5765,17.6087,40300.0
2009-11-11 10:25:00,27.35,27.35,27.28,27.3,32900.0,17.6151,17.6151,17.57,17.5829,32900.0
2009-11-11 10:30:00,27.3,27.35,27.24,27.35,44200.0,17.5829,17.6151,17.5443,17.6151,44200.0
2009-11-11 10:35:00,27.35,27.38,27.29,27.36,62500.0,17.6151,17.6344,17.5765,17.6216,62500.0
2009-11-11 10:40:00,27.36,27.41,27.32,27.37,73000.0,17.6216,17.6538,17.5958,17.628,73000.0
2009-11-11 10:45:00,27.35,27.35,27.23,27.24,58600.0,17.6151,17.6151,17.5378,17.5443,58600.0
2009-11-11 10:50:00,27.23,27.25,27.14,27.22,54000.0,17.5378,17.5507,17.4799,17.5314,54000.0
2009-11-11 10:55:00,27.22,27.24,27.16,27.17,31100.0,17.5314,17.5443,17.4927,17.4992,31100.0
2009-11-11 11:00:00,27.17,27.17,27.14,27.16,30600.0,17.4992,17.4992,17.4799,17.4927,30600.0
2009-11-11 11:05:00,27.15,27.18,27.04,27.04,33900.0,17.4863,17.5056,17.4155,17.4155,33900.0
2009-11-11 11:10:00,27.04,27.12,27.02,27.09,15800.0,17.4155,17.467,17.4026,17.4477,15800.0
2009-11-11 11:15:00,27.09,27.09,27.02,27.08,23400.0,17.4477,17.4477,17.4026,17.4412,23400.0
2009-11-11 11:20:00,27.07,27.09,27.05,27.06,9700.0,17.4348,17.4477,17.4219,17.4283,9700.0
2009-11-11 11:25:00,27.08,27.08,27.03,27.07,25000.0,17.4412,17.4412,17.409,17.4348,25000.0
2009-11-11 11:30:00,27.07,27.12,27.04,27.11,20400.0,17.4348,17.467,17.4155,17.4605,20400.0
2009-11-11 11:35:00,27.11,27.17,27.09,27.16,12600.0,17.4605,17.4992,17.4477,17.4927,12600.0
2009-11-11 11:40:00,27.16,27.16,27.15,27.15,21000.0,17.4927,17.4927,17.4863,17.4863,21000.0
2009-11-11 11:45:00,27.15,27.18,27.14,27.15,25500.0,17.4863,17.5056,17.4799,17.4863,25500.0
2009-11-11 11:50:00,27.15,27.15,27.07,27.1,38600.0,17.4863,17.4863,17.4348,17.4541,38600.0
2009-11-11 11:55:00,27.11,27.14,27.04,27.11,56200.0,17.4605,17.4799,17.4155,17.4605,56200.0
2009-11-11 12:00:00,27.1,27.14,27.07,27.12,16600.0,17.4541,17.4799,17.4348,17.467,16600.0
2009-11-11 12:05:00,27.11,27.13,27.07,27.12,27000.0,17.4605,17.4734,17.4348,17.467,27000.0
2009-11-11 12:10:00,27.12,27.13,27.06,27.06,17100.0,17.467,17.4734,17.4283,17.4283,17100.0
2009-11-11 12:15:00,27.06,27.08,27.04,27.04,25300.0,17.4283,17.4412,17.4155,17.4155,25300.0
2009-11-11 12:20:00,27.04,27.06,27.03,27.05,20800.0,17.4155,17.4283,17.409,17.4219,20800.0
2009-11-11 12:25:00,27.05,27.09,27.04,27.09,17500.0,17.4219,17.4477,17.4155,17.4477,17500.0
2009-11-11 12:30:00,27.09,27.13,27.09,27.11,18600.0,17.4477,17.4734,17.4477,17.4605,18600.0
2009-11-11 12:35:00,27.11,27.17,27.11,27.15,17800.0,17.4605,17.4992,17.4605,17.4863,17800.0
2009-11-11 12:40:00,27.14,27.15,27.09,27.09,19900.0,17.4799,17.4863,17.4477,17.4477,19900.0
2009-11-11 12:45:00,27.09,27.13,27.08,27.08,32400.0,17.4477,17.4734,17.4412,17.4412,32400.0
2009-11-11 12:50:00,27.08,27.09,27.07,27.08,10400.0,17.4412,17.4477,17.4348,17.4412,10400.0
2009-11-11 12:55:00,27.09,27.09,27.05,27.06,27300.0,17.4477,17.4477,17.4219,17.4283,27300.0
2009-11-11 13:00:00,27.06,27.09,27.05,27.09,8300.0,17.4283,17.4477,17.4219,17.4477,8300.0
2009-11-11 13:05:00,27.09,27.1,27.07,27.08,7700.0,17.4477,17.4541,17.4348,17.4412,7700.0
2009-11-11 13:10:00,27.09,27.11,27.06,27.11,10700.0,17.4477,17.4605,17.4283,17.4605,10700.0
2009-11-11 13:15:00,27.11,27.11,27.08,27.08,7700.0,17.4605,17.4605,17.4412,17.4412,7700.0
2009-11-11 13:20:00,27.08,27.11,27.08,27.1,8000.0,17.4412,17.4605,17.4412,17.4541,8000.0
2009-11-11 13:25:00,27.1,27.11,27.06,27.1,26300.0,17.4541,17.4605,17.4283,17.4541,26300.0
2009-11-11 13:30:00,27.1,27.13,27.1,27.13,15800.0,17.4541,17.4734,17.4541,17.4734,15800.0
2009-11-11 13:35:00,27.13,27.16,27.13,27.16,41400.0,17.4734,17.4927,17.4734,17.4927,41400.0
2009-11-11 13:40:00,27.15,27.17,27.12,27.12,47200.0,17.4863,17.4992,17.467,17.467,47200.0
2009-11-11 13:45:00,27.13,27.17,27.13,27.14,18700.0,17.4734,17.4992,17.4734,17.4799,18700.0
2009-11-11 13:50:00,27.14,27.17,27.1,27.15,37800.0,17.4799,17.4992,17.4541,17.4863,37800.0
2009-11-11 13:55:00,27.14,27.17,27.12,27.16,26400.0,17.4799,17.4992,17.467,17.4927,26400.0
2009-11-11 14:00:00,27.16,27.21,27.14,27.2,30600.0,17.4927,17.5249,17.4799,17.5185,30600.0
2009-11-11 14:05:00,27.2,27.25,27.2,27.21,30600.0,17.5185,17.5507,17.5185,17.5249,30600.0
2009-11-11 14:10:00,27.2,27.26,27.2,27.25,27200.0,17.5185,17.5572,17.5185,17.5507,27200.0
2009-11-11 14:15:00,27.25,27.29,27.25,27.29,37200.0,17.5507,17.5765,17.5507,17.5765,37200.0
2009-11-11 14:20:00,27.29,27.31,27.28,27.29,42400.0,17.5765,17.5894,17.57,17.5765,42400.0
2009-11-11 14:25:00,27.29,27.31,27.28,27.3,20500.0,17.5765,17.5894,17.57,17.5829,20500.0
2009-11-11 14:30:00,27.3,27.35,27.29,27.32,33200.0,17.5829,17.6151,17.5765,17.5958,33200.0
2009-11-11 14:35:00,27.32,27.35,27.32,27.34,13600.0,17.5958,17.6151,17.5958,17.6087,13600.0
2009-11-11 14:40:00,27.34,27.35,27.29,27.3,14500.0,17.6087,17.6151,17.5765,17.5829,14500.0
2009-11-11 14:45:00,27.3,27.32,27.27,27.32,36400.0,17.5829,17.5958,17.5636,17.5958,36400.0
2009-11-11 14:50:00,27.32,27.35,27.31,27.33,26900.0,17.5958,17.6151,17.5894,17.6022,26900.0
2009-11-11 14:55:00,27.33,27.34,27.32,27.33,18100.0,17.6022,17.6087,17.5958,17.6022,18100.0
2009-11-11 15:00:00,27.33,27.34,27.32,27.33,30700.0,17.6022,17.6087,17.5958,17.6022,30700.0
2009-11-11 15:05:00,27.33,27.34,27.32,27.33,20900.0,17.6022,17.6087,17.5958,17.6022,20900.0
2009-11-11 15:10:00,27.32,27.33,27.26,27.31,54700.0,17.5958,17.6022,17.5572,17.5894,54700.0
2009-11-11 15:15:00,27.31,27.33,27.29,27.33,26000.0,17.5894,17.6022,17.5765,17.6022,26000.0
2009-11-11 15:20:00,27.33,27.34,27.31,27.34,35300.0,17.6022,17.6087,17.5894,17.6087,35300.0
2009-11-11 15:25:00,27.34,27.4,27.32,27.38,104600.0,17.6087,17.6473,17.5958,17.6344,104600.0
2009-11-11 15:30:00,27.38,27.41,27.38,27.41,64000.0,17.6344,17.6538,17.6344,17.6538,64000.0
2009-11-11 15:35:00,27.41,27.41,27.36,27.41,57300.0,17.6538,17.6538,17.6216,17.6538,57300.0
2009-11-11 15:40:00,27.41,27.42,27.39,27.39,123700.0,17.6538,17.6602,17.6409,17.6409,123700.0
2009-11-11 15:45:00,27.39,27.42,27.36,27.42,86100.0,17.6409,17.6602,17.6216,17.6602,86100.0
2009-11-11 15:50:00,27.42,27.42,27.38,27.41,99800.0,17.6602,17.6602,17.6344,17.6538,99800.0
2009-11-11 15:55:00,27.41,27.46,27.4,27.46,201800.0,17.6538,17.686,17.6473,17.686,201800.0
2009-11-12 09:30:00,27.62,27.62,27.28,27.45,47500.0,17.789,17.789,17.57,17.6795,47500.0
2009-11-12 09:35:00,27.46,27.46,27.35,27.41,87800.0,17.686,17.686,17.6151,17.6538,87800.0
2009-11-12 09:40:00,27.39,27.5,27.36,27.43,57800.0,17.6409,17.7117,17.6216,17.6666,57800.0
2009-11-12 09:45:00,27.43,27.56,27.4,27.5,46100.0,17.6666,17.7504,17.6473,17.7117,46100.0
2009-11-12 09:50:00,27.5,27.69,27.47,27.56,58200.0,17.7117,17.8341,17.6924,17.7504,58200.0
2009-11-12 09:55:00,27.55,27.67,27.55,27.6,23400.0,17.7439,17.8212,17.7439,17.7761,23400.0
2009-11-12 10:00:00,27.6,27.67,27.55,27.6,31000.0,17.7761,17.8212,17.7439,17.7761,31000.0
2009-11-12 10:05:00,27.61,27.63,27.56,27.56,47400.0,17.7826,17.7955,17.7504,17.7504,47400.0
2009-11-12 10:10:00,27.57,27.6,27.52,27.58,56000.0,17.7568,17.7761,17.7246,17.7633,56000.0
2009-11-12 10:15:00,27.58,27.6,27.48,27.5,27100.0,17.7633,17.7761,17.6988,17.7117,27100.0
2009-11-12 10:20:00,27.5,27.56,27.5,27.56,23900.0,17.7117,17.7504,17.7117,17.7504,23900.0
2009-11-12 10:25:00,27.55,27.57,27.49,27.49,29000.0,17.7439,17.7568,17.7053,17.7053,29000.0
2009-11-12 10:30:00,27.48,27.52,27.46,27.5,72800.0,17.6988,17.7246,17.686,17.7117,72800.0
2009-11-12 10:35:00,27.49,27.5,27.46,27.48,35100.0,17.7053,17.7117,17.686,17.6988,35100.0
2009-11-12 10:40:00,27.48,27.55,27.47,27.55,27300.0,17.6988,17.7439,17.6924,17.7439,27300.0
2009-11-12 10:45:00,27.55,27.57,27.51,27.52,41100.0,17.7439,17.7568,17.7182,17.7246,41100.0
2009-11-12 10:50:00,27.51,27.6,27.51,27.56,71100.0,17.7182,17.7761,17.7182,17.7504,71100.0
2009-11-12 10:55:00,27.55,27.56,27.47,27.5,37200.0,17.7439,17.7504,17.6924,17.7117,37200.0
2009-11-12 11:00:00,27.5,27.55,27.45,27.5,40300.0,17.7117,17.7439,17.6795,17.7117,40300.0
2009-11-12 11:05:00,27.49,27.49,27.4,27.44,40800.0,17.7053,17.7053,17.6473,17.6731,40800.0
2009-11-12 11:10:00,27.45,27.46,27.42,27.42,31300.0,17.6795,17.686,17.6602,17.6602,31300.0
2009-11-12 11:15:00,27.42,27.52,27.42,27.52,38900.0,17.6602,17.7246,17.6602,17.7246,38900.0
2009-11-12 11:20:00,27.51,27.54,27.47,27.53,24600.0,17.7182,17.7375,17.6924,17.731,24600.0
2009-11-12 11:25:00,27.53,27.54,27.46,27.51,32200.0,17.731,17.7375,17.686,17.7182,32200.0
2009-11-12 11:30:00,27.5,27.5,27.42,27.48,40300.0,17.7117,17.7117,17.6602,17.6988,40300.0
2009-11-12 11:35:00,27.46,27.48,27.43,27.48,47500.0,17.686,17.6988,17.6666,17.6988,47500.0
2009-11-12 11:40:00,27.48,27.5,27.44,27.49,36400.0,17.6988,17.7117,17.6731,17.7053,36400.0
2009-11-12 11:45:00,27.49,27.49,27.43,27.45,49100.0,17.7053,17.7053,17.6666,17.6795,49100.0
2009-11-12 11:50:00,27.45,27.45,27.38,27.38,61200.0,17.6795,17.6795,17.6344,17.6344,61200.0
2009-11-12 11:55:00,27.38,27.41,27.35,27.36,26400.0,17.6344,17.6538,17.6151,17.6216,26400.0
2009-11-12 12:00:00,27.36,27.38,27.35,27.35,21400.0,17.6216,17.6344,17.6151,17.6151,21400.0
2009-11-12 12:05:00,27.35,27.5,27.32,27.5,56500.0,17.6151,17.7117,17.5958,17.7117,56500.0
2009-11-12 12:10:00,27.5,27.53,27.43,27.51,39800.0,17.7117,17.731,17.6666,17.7182,39800.0
2009-11-12 12:15:00,27.51,27.52,27.5,27.51,36400.0,17.7182,17.7246,17.7117,17.7182,36400.0
2009-11-12 12:20:00,27.5,27.5,27.48,27.48,16800.0,17.7117,17.7117,17.6988,17.6988,16800.0
2009-11-12 12:25:00,27.48,27.49,27.46,27.48,10900.0,17.6988,17.7053,17.686,17.6988,10900.0
2009-11-12 12:30:00,27.47,27.48,27.44,27.45,22700.0,17.6924,17.6988,17.6731,17.6795,22700.0
2009-11-12 12:35:00,27.45,27.49,27.44,27.49,21700.0,17.6795,17.7053,17.6731,17.7053,21700.0
2009-11-12 12:40:00,27.49,27.5,27.47,27.47,8000.0,17.7053,17.7117,17.6924,17.6924,8000.0
2009-11-12 12:45:00,27.47,27.51,27.47,27.51,23500.0,17.6924,17.7182,17.6924,17.7182,23500.0
2009-11-12 12:50:00,27.51,27.56,27.51,27.53,26400.0,17.7182,17.7504,17.7182,17.731,26400.0
2009-11-12 12:55:00,27.53,27.58,27.53,27.55,52900.0,17.731,17.7633,17.731,17.7439,52900.0
2009-11-12 13:00:00,27.55,27.57,27.52,27.55,35700.0,17.7439,17.7568,17.7246,17.7439,35700.0
2009-11-12 13:05:00,27.55,27.55,27.47,27.47,37100.0,17.7439,17.7439,17.6924,17.6924,37100.0
2009-11-12 13:10:00,27.48,27.5,27.46,27.49,23200.0,17.6988,17.7117,17.686,17.7053,23200.0
2009-11-12 13:15:00,27.49,27.55,27.48,27.51,19800.0,17.7053,17.7439,17.6988,17.7182,19800.0
2009-11-12 13:20:00,27.52,27.53,27.49,27.49,18700.0,17.7246,17.731,17.7053,17.7053,18700.0
2009-11-12 13:25:00,27.5,27.5,27.46,27.48,12400.0,17.7117,17.7117,17.686,17.6988,12400.0
2009-11-12 13:30:00,27.49,27.5,27.46,27.48,20100.0,17.7053,17.7117,17.686,17.6988,20100.0
2009-11-12 13:35:00,27.47,27.5,27.47,27.5,16100.0,17.6924,17.7117,17.6924,17.7117,16100.0
2009-11-12 13:40:00,27.49,27.51,27.47,27.47,22200.0,17.7053,17.7182,17.6924,17.6924,22200.0
2009-11-12 13:45:00,27.47,27.53,27.47,27.5,16400.0,17.6924,17.731,17.6924,17.7117,16400.0
2009-11-12 13:50:00,27.51,27.53,27.49,27.53,21800.0,17.7182,17.731,17.7053,17.731,21800.0
2009-11-12 13:55:00,27.53,27.53,27.49,27.52,22700.0,17.731,17.731,17.7053,17.7246,22700.0
2009-11-12 14:00:00,27.52,27.54,27.49,27.5,56800.0,17.7246,17.7375,17.7053,17.7117,56800.0
2009-11-12 14:05:00,27.5,27.53,27.49,27.51,32400.0,17.7117,17.731,17.7053,17.7182,32400.0
2009-11-12 14:10:00,27.51,27.53,27.48,27.53,24700.0,17.7182,17.731,17.6988,17.731,24700.0
2009-11-12 14:15:00,27.53,27.54,27.48,27.48,26800.0,17.731,17.7375,17.6988,17.6988,26800.0
2009-11-12 14:20:00,27.48,27.54,27.48,27.5,30900.0,17.6988,17.7375,17.6988,17.7117,30900.0
2009-11-12 14:25:00,27.5,27.52,27.48,27.51,41600.0,17.7117,17.7246,17.6988,17.7182,41600.0
2009-11-12 14:30:00,27.51,27.55,27.5,27.5,17000.0,17.7182,17.7439,17.7117,17.7117,17000.0
2009-11-12 14:35:00,27.5,27.51,27.49,27.5,16600.0,17.7117,17.7182,17.7053,17.7117,16600.0
2009-11-12 14:40:00,27.49,27.5,27.47,27.48,28100.0,17.7053,17.7117,17.6924,17.6988,28100.0
2009-11-12 14:45:00,27.49,27.49,27.47,27.48,36300.0,17.7053,17.7053,17.6924,17.6988,36300.0
2009-11-12 14:50:00,27.47,27.48,27.47,27.47,34300.0,17.6924,17.6988,17.6924,17.6924,34300.0
2009-11-12 14:55:00,27.47,27.52,27.47,27.5,74900.0,17.6924,17.7246,17.6924,17.7117,74900.0
2009-11-12 15:00:00,27.5,27.51,27.46,27.46,93700.0,17.7117,17.7182,17.686,17.686,93700.0
2009-11-12 15:05:00,27.47,27.49,27.47,27.49,61900.0,17.6924,17.7053,17.6924,17.7053,61900.0
2009-11-12 15:10:00,27.49,27.49,27.43,27.46,68000.0,17.7053,17.7053,17.6666,17.686,68000.0
2009-11-12 15:15:00,27.45,27.47,27.44,27.46,37100.0,17.6795,17.6924,17.6731,17.686,37100.0
2009-11-12 15:20:00,27.46,27.49,27.45,27.48,167000.0,17.686,17.7053,17.6795,17.6988,167000.0
2009-11-12 15:25:00,27.48,27.49,27.45,27.47,53100.0,17.6988,17.7053,17.6795,17.6924,53100.0
2009-11-12 15:30:00,27.47,27.56,27.46,27.49,127800.0,17.6924,17.7504,17.686,17.7053,127800.0
2009-11-12 15:35:00,27.48,27.49,27.41,27.41,80300.0,17.6988,17.7053,17.6538,17.6538,80300.0
2009-11-12 15:40:00,27.41,27.45,27.41,27.43,133500.0,17.6538,17.6795,17.6538,17.6666,133500.0
2009-11-12 15:45:00,27.43,27.44,27.39,27.43,77900.0,17.6666,17.6731,17.6409,17.6666,77900.0
2009-11-12 15:50:00,27.43,27.44,27.39,27.4,95400.0,17.6666,17.6731,17.6409,17.6473,95400.0
2009-11-12 15:55:00,27.39,27.44,27.39,27.43,118500.0,17.6409,17.6731,17.6409,17.6666,118500.0
2009-11-13 09:30:00,27.97,27.98,27.75,27.98,199700.0,18.0144,18.0209,17.8727,18.0209,199700.0
2009-11-13 09:35:00,27.98,28.23,27.96,28.23,264000.0,18.0209,18.1819,18.008,18.1819,264000.0
2009-11-13 09:40:00,28.23,28.37,27.93,28.07,186300.0,18.1819,18.2721,17.9887,18.0788,186300.0
2009-11-13 09:45:00,28.08,28.29,28.05,28.27,120600.0,18.0853,18.2205,18.066,18.2077,120600.0
2009-11-13 09:50:00,28.27,28.33,28.22,28.24,150500.0,18.2077,18.2463,18.1755,18.1883,150500.0
2009-11-13 09:55:00,28.22,28.28,28.12,28.28,112900.0,18.1755,18.2141,18.111,18.2141,112900.0
2009-11-13 10:00:00,28.26,28.4,28.24,28.34,109700.0,18.2012,18.2914,18.1883,18.2527,109700.0
2009-11-13 10:05:00,28.35,28.49,28.3,28.49,112600.0,18.2592,18.3493,18.227,18.3493,112600.0
2009-11-13 10:10:00,28.48,28.6,28.44,28.6,192700.0,18.3429,18.4202,18.3171,18.4202,192700.0
2009-11-13 10:15:00,28.6,28.65,28.55,28.62,112800.0,18.4202,18.4524,18.388,18.4331,112800.0
2009-11-13 10:20:00,28.63,28.69,28.54,28.64,152800.0,18.4395,18.4782,18.3816,18.446,152800.0
2009-11-13 10:25:00,28.63,28.68,28.6,28.68,98500.0,18.4395,18.4717,18.4202,18.4717,98500.0
2009-11-13 10:30:00,28.68,28.75,28.55,28.74,217800.0,18.4717,18.5168,18.388,18.5104,217800.0
2009-11-13 10:35:00,28.73,28.8,28.72,28.79,94100.0,18.5039,18.549,18.4975,18.5426,94100.0
2009-11-13 10:40:00,28.78,28.86,28.78,28.81,83300.0,18.5361,18.5877,18.5361,18.5554,83300.0
2009-11-13 10:45:00,28.8,28.85,28.77,28.79,76200.0,18.549,18.5812,18.5297,18.5426,76200.0
2009-11-13 10:50:00,28.79,28.89,28.75,28.79,70100.0,18.5426,18.607,18.5168,18.5426,70100.0
2009-11-13 10:55:00,28.78,28.82,28.63,28.63,50200.0,18.5361,18.5619,18.4395,18.4395,50200.0
2009-11-13 11:00:00,28.61,28.71,28.6,28.65,47000.0,18.4266,18.491,18.4202,18.4524,47000.0
2009-11-13 11:05:00,28.64,28.7,28.6,28.63,118500.0,18.446,18.4846,18.4202,18.4395,118500.0
2009-11-13 11:10:00,28.61,28.63,28.46,28.48,110100.0,18.4266,18.4395,18.33,18.3429,110100.0
2009-11-13 11:15:00,28.48,28.51,28.45,28.49,37800.0,18.3429,18.3622,18.3236,18.3493,37800.0
2009-11-13 11:20:00,28.48,28.5,28.47,28.5,47400.0,18.3429,18.3558,18.3365,18.3558,47400.0
2009-11-13 11:25:00,28.5,28.5,28.47,28.48,91300.0,18.3558,18.3558,18.3365,18.3429,91300.0
2009-11-13 11:30:00,28.47,28.49,28.41,28.49,79100.0,18.3365,18.3493,18.2978,18.3493,79100.0
2009-11-13 11:35:00,28.49,28.49,28.41,28.41,57200.0,18.3493,18.3493,18.2978,18.2978,57200.0
2009-11-13 11:40:00,28.42,28.45,28.28,28.3,62200.0,18.3043,18.3236,18.2141,18.227,62200.0
2009-11-13 11:45:00,28.3,28.3,28.25,28.28,42200.0,18.227,18.227,18.1948,18.2141,42200.0
2009-11-13 11:50:00,28.28,28.3,28.25,28.28,75500.0,18.2141,18.227,18.1948,18.2141,75500.0
2009-11-13 11:55:00,28.28,28.29,28.21,28.22,83500.0,18.2141,18.2205,18.169,18.1755,83500.0
2009-11-13 12:00:00,28.22,28.29,28.22,28.26,73400.0,18.1755,18.2205,18.1755,18.2012,73400.0
2009-11-13 12:05:00,28.27,28.27,28.24,28.25,23000.0,18.2077,18.2077,18.1883,18.1948,23000.0
2009-11-13 12:10:00,28.25,28.35,28.25,28.3,59900.0,18.1948,18.2592,18.1948,18.227,59900.0
2009-11-13 12:15:00,28.3,28.38,28.3,28.35,29700.0,18.227,18.2785,18.227,18.2592,29700.0
2009-11-13 12:20:00,28.35,28.37,28.29,28.31,65200.0,18.2592,18.2721,18.2205,18.2334,65200.0
2009-11-13 12:25:00,28.3,28.39,28.26,28.27,92700.0,18.227,18.2849,18.2012,18.2077,92700.0
2009-11-13 12:30:00,28.28,28.35,28.28,28.32,32900.0,18.2141,18.2592,18.2141,18.2399,32900.0
2009-11-13 12:35:00,28.32,28.36,28.3,28.35,24500.0,18.2399,18.2656,18.227,18.2592,24500.0
2009-11-13 12:40:00,28.36,28.36,28.33,28.34,21700.0,18.2656,18.2656,18.2463,18.2527,21700.0
2009-11-13 12:45:00,28.35,28.4,28.35,28.35,29300.0,18.2592,18.2914,18.2592,18.2592,29300.0
2009-11-13 12:50:00,28.36,28.41,28.36,28.38,73900.0,18.2656,18.2978,18.2656,18.2785,73900.0
2009-11-13 12:55:00,28.38,28.44,28.37,28.39,65500.0,18.2785,18.3171,18.2721,18.2849,65500.0
2009-11-13 13:00:00,28.38,28.39,28.34,28.34,16500.0,18.2785,18.2849,18.2527,18.2527,16500.0
2009-11-13 13:05:00,28.34,28.37,28.33,28.36,17400.0,18.2527,18.2721,18.2463,18.2656,17400.0
2009-11-13 13:10:00,28.36,28.4,28.35,28.4,36700.0,18.2656,18.2914,18.2592,18.2914,36700.0
2009-11-13 13:15:00,28.39,28.42,28.36,28.36,42700.0,18.2849,18.3043,18.2656,18.2656,42700.0
2009-11-13 13:20:00,28.37,28.42,28.35,28.37,32000.0,18.2721,18.3043,18.2592,18.2721,32000.0
2009-11-13 13:25:00,28.36,28.39,28.31,28.38,31500.0,18.2656,18.2849,18.2334,18.2785,31500.0
2009-11-13 13:30:00,28.38,28.39,28.37,28.39,10300.0,18.2785,18.2849,18.2721,18.2849,10300.0
2009-11-13 13:35:00,28.38,28.39,28.36,28.38,16300.0,18.2785,18.2849,18.2656,18.2785,16300.0
2009-11-13 13:40:00,28.38,28.4,28.37,28.39,10500.0,18.2785,18.2914,18.2721,18.2849,10500.0
2009-11-13 13:45:00,28.4,28.4,28.38,28.38,22700.0,18.2914,18.2914,18.2785,18.2785,22700.0
2009-11-13 13:50:00,28.38,28.39,28.36,28.37,25100.0,18.2785,18.2849,18.2656,18.2721,25100.0
2009-11-13 13:55:00,28.38,28.42,28.38,28.41,66400.0,18.2785,18.3043,18.2785,18.2978,66400.0
2009-11-13 14:00:00,28.41,28.5,28.41,28.48,56100.0,18.2978,18.3558,18.2978,18.3429,56100.0
2009-11-13 14:05:00,28.48,28.51,28.48,28.5,43300.0,18.3429,18.3622,18.3429,18.3558,43300.0
2009-11-13 14:10:00,28.5,28.57,28.5,28.55,67700.0,18.3558,18.4009,18.3558,18.388,67700.0
2009-11-13 14:15:00,28.55,28.56,28.52,28.52,17600.0,18.388,18.3944,18.3687,18.3687,17600.0
2009-11-13 14:20:00,28.51,28.52,28.47,28.5,55700.0,18.3622,18.3687,18.3365,18.3558,55700.0
2009-11-13 14:25:00,28.51,28.54,28.49,28.51,30000.0,18.3622,18.3816,18.3493,18.3622,30000.0
2009-11-13 14:30:00,28.51,28.51,28.49,28.5,98500.0,18.3622,18.3622,18.3493,18.3558,98500.0
2009-11-13 14:35:00,28.51,28.51,28.44,28.44,51800.0,18.3622,18.3622,18.3171,18.3171,51800.0
2009-11-13 14:40:00,28.45,28.45,28.42,28.43,45600.0,18.3236,18.3236,18.3043,18.3107,45600.0
2009-11-13 14:45:00,28.42,28.48,28.42,28.43,34700.0,18.3043,18.3429,18.3043,18.3107,34700.0
2009-11-13 14:50:00,28.43,28.44,28.39,28.41,116600.0,18.3107,18.3171,18.2849,18.2978,116600.0
2009-11-13 14:55:00,28.42,28.42,28.4,28.41,65400.0,18.3043,18.3043,18.2914,18.2978,65400.0
2009-11-13 15:00:00,28.41,28.41,28.4,28.41,23600.0,18.2978,18.2978,18.2914,18.2978,23600.0
2009-11-13 15:05:00,28.41,28.45,28.4,28.42,56200.0,18.2978,18.3236,18.2914,18.3043,56200.0
2009-11-13 15:10:00,28.42,28.46,28.42,28.46,106300.0,18.3043,18.33,18.3043,18.33,106300.0
2009-11-13 15:15:00,28.46,28.47,28.41,28.42,30500.0,18.33,18.3365,18.2978,18.3043,30500.0
2009-11-13 15:20:00,28.41,28.43,28.4,28.42,42100.0,18.2978,18.3107,18.2914,18.3043,42100.0
2009-11-13 15:25:00,28.42,28.46,28.42,28.45,35400.0,18.3043,18.33,18.3043,18.3236,35400.0
2009-11-13 15:30:00,28.45,28.47,28.43,28.47,28700.0,18.3236,18.3365,18.3107,18.3365,28700.0
2009-11-13 15:35:00,28.47,28.49,28.45,28.48,73400.0,18.3365,18.3493,18.3236,18.3429,73400.0
2009-11-13 15:40:00,28.48,28.52,28.47,28.52,62900.0,18.3429,18.3687,18.3365,18.3687,62900.0
2009-11-13 15:45:00,28.52,28.56,28.52,28.56,120500.0,18.3687,18.3944,18.3687,18.3944,120500.0
2009-11-13 15:50:00,28.56,28.58,28.54,28.57,120700.0,18.3944,18.4073,18.3816,18.4009,120700.0
2009-11-13 15:55:00,28.56,28.61,28.55,28.6,312500.0,18.3944,18.4266,18.388,18.4202,312500.0
2009-11-16 09:30:00,28.25,28.61,28.1,28.59,96200.0,18.1948,18.4266,18.0982,18.4138,96200.0
2009-11-16 09:35:00,28.6,28.72,28.53,28.65,54900.0,18.4202,18.4975,18.3751,18.4524,54900.0
2009-11-16 09:40:00,28.64,28.74,28.58,28.74,49700.0,18.446,18.5104,18.4073,18.5104,49700.0
2009-11-16 09:45:00,28.73,28.76,28.69,28.72,65200.0,18.5039,18.5232,18.4782,18.4975,65200.0
2009-11-16 09:50:00,28.72,28.77,28.71,28.77,59500.0,18.4975,18.5297,18.491,18.5297,59500.0
2009-11-16 09:55:00,28.77,28.79,28.66,28.66,161900.0,18.5297,18.5426,18.4588,18.4588,161900.0
2009-11-16 10:00:00,28.67,28.76,28.66,28.74,49500.0,18.4653,18.5232,18.4588,18.5104,49500.0
2009-11-16 10:05:00,28.75,28.77,28.74,28.77,30600.0,18.5168,18.5297,18.5104,18.5297,30600.0
2009-11-16 10:10:00,28.76,28.79,28.76,28.78,51000.0,18.5232,18.5426,18.5232,18.5361,51000.0
2009-11-16 10:15:00,28.77,28.79,28.73,28.76,61800.0,18.5297,18.5426,18.5039,18.5232,61800.0
2009-11-16 10:20:00,28.76,28.76,28.72,28.72,35300.0,18.5232,18.5232,18.4975,18.4975,35300.0
2009-11-16 10:25:00,28.72,28.73,28.7,28.7,31500.0,18.4975,18.5039,18.4846,18.4846,31500.0
2009-11-16 10:30:00,28.7,28.73,28.69,28.72,44200.0,18.4846,18.5039,18.4782,18.4975,44200.0
2009-11-16 10:35:00,28.72,28.73,28.7,28.73,35900.0,18.4975,18.5039,18.4846,18.5039,35900.0
2009-11-16 10:40:00,28.73,28.76,28.72,28.75,43400.0,18.5039,18.5232,18.4975,18.5168,43400.0
2009-11-16 10:45:00,28.75,28.76,28.74,28.75,23100.0,18.5168,18.5232,18.5104,18.5168,23100.0
2009-11-16 10:50:00,28.75,28.77,28.75,28.77,67400.0,18.5168,18.5297,18.5168,18.5297,67400.0
2009-11-16 10:55:00,28.76,28.82,28.76,28.81,59300.0,18.5232,18.5619,18.5232,18.5554,59300.0
2009-11-16 11:00:00,28.81,28.82,28.75,28.81,79200.0,18.5554,18.5619,18.5168,18.5554,79200.0
2009-11-16 11:05:00,28.81,28.89,28.8,28.86,61600.0,18.5554,18.607,18.549,18.5877,61600.0
2009-11-16 11:10:00,28.86,28.89,28.84,28.87,42800.0,18.5877,18.607,18.5748,18.5941,42800.0
2009-11-16 11:15:00,28.87,28.89,28.85,28.88,59600.0,18.5941,18.607,18.5812,18.6005,59600.0
2009-11-16 11:20:00,28.88,28.89,28.84,28.89,43500.0,18.6005,18.607,18.5748,18.607,43500.0
2009-11-16 11:25:00,28.89,28.9,28.86,28.9,46300.0,18.607,18.6134,18.5877,18.6134,46300.0
2009-11-16 11:30:00,28.9,29.0,28.89,28.99,107700.0,18.6134,18.6778,18.607,18.6714,107700.0
2009-11-16 11:35:00,28.98,29.04,28.97,29.02,148500.0,18.6649,18.7036,18.6585,18.6907,148500.0
2009-11-16 11:40:00,29.03,29.07,29.02,29.06,117400.0,18.6971,18.7229,18.6907,18.7165,117400.0
2009-11-16 11:45:00,29.06,29.07,29.06,29.06,39900.0,18.7165,18.7229,18.7165,18.7165,39900.0
2009-11-16 11:50:00,29.07,29.16,29.06,29.12,160800.0,18.7229,18.7809,18.7165,18.7551,160800.0
2009-11-16 11:55:00,29.12,29.24,29.12,29.24,64900.0,18.7551,18.8324,18.7551,18.8324,64900.0
2009-11-16 12:00:00,29.24,29.27,29.2,29.23,35700.0,18.8324,18.8517,18.8066,18.826,35700.0
2009-11-16 12:05:00,29.23,29.23,29.18,29.18,14900.0,18.826,18.826,18.7938,18.7938,14900.0
2009-11-16 12:10:00,29.19,29.21,29.16,29.19,46000.0,18.8002,18.8131,18.7809,18.8002,46000.0
2009-11-16 12:15:00,29.18,29.2,29.08,29.14,55800.0,18.7938,18.8066,18.7293,18.768,55800.0
2009-11-16 12:20:00,29.15,29.17,29.1,29.14,49400.0,18.7744,18.7873,18.7422,18.768,49400.0
2009-11-16 12:25:00,29.13,29.2,29.09,29.19,66500.0,18.7615,18.8066,18.7358,18.8002,66500.0
2009-11-16 12:30:00,29.19,29.2,29.15,29.18,28300.0,18.8002,18.8066,18.7744,18.7938,28300.0
2009-11-16 12:35:00,29.18,29.19,29.16,29.17,28200.0,18.7938,18.8002,18.7809,18.7873,28200.0
2009-11-16 12:40:00,29.17,29.18,29.12,29.15,72300.0,18.7873,18.7938,18.7551,18.7744,72300.0
2009-11-16 12:45:00,29.14,29.2,29.13,29.19,11700.0,18.768,18.8066,18.7615,18.8002,11700.0
2009-11-16 12:50:00,29.18,29.19,29.1,29.1,68600.0,18.7938,18.8002,18.7422,18.7422,68600.0
2009-11-16 12:55:00,29.11,29.18,29.11,29.17,20500.0,18.7487,18.7938,18.7487,18.7873,20500.0
2009-11-16 13:00:00,29.17,29.25,29.17,29.24,24700.0,18.7873,18.8388,18.7873,18.8324,24700.0
2009-11-16 13:05:00,29.23,29.24,29.21,29.23,25200.0,18.826,18.8324,18.8131,18.826,25200.0
2009-11-16 13:10:00,29.23,29.24,29.23,29.23,16000.0,18.826,18.8324,18.826,18.826,16000.0
2009-11-16 13:15:00,29.23,29.24,29.2,29.2,16400.0,18.826,18.8324,18.8066,18.8066,16400.0
2009-11-16 13:20:00,29.2,29.21,29.17,29.19,20600.0,18.8066,18.8131,18.7873,18.8002,20600.0
2009-11-16 13:25:00,29.18,29.18,29.15,29.18,37000.0,18.7938,18.7938,18.7744,18.7938,37000.0
2009-11-16 13:30:00,29.17,29.21,29.14,29.21,54900.0,18.7873,18.8131,18.768,18.8131,54900.0
2009-11-16 13:35:00,29.21,29.23,29.2,29.23,13600.0,18.8131,18.826,18.8066,18.826,13600.0
2009-11-16 13:40:00,29.23,29.25,29.22,29.24,65200.0,18.826,18.8388,18.8195,18.8324,65200.0
2009-11-16 13:45:00,29.25,29.25,29.24,29.25,44100.0,18.8388,18.8388,18.8324,18.8388,44100.0
2009-11-16 13:50:00,29.24,29.25,29.19,29.24,47400.0,18.8324,18.8388,18.8002,18.8324,47400.0
2009-11-16 13:55:00,29.25,29.28,29.24,29.27,41400.0,18.8388,18.8582,18.8324,18.8517,41400.0
2009-11-16 14:00:00,29.28,29.31,29.27,29.3,58700.0,18.8582,18.8775,18.8517,18.871,58700.0
2009-11-16 14:05:00,29.3,29.33,29.29,29.33,48200.0,18.871,18.8904,18.8646,18.8904,48200.0
2009-11-16 14:10:00,29.32,29.36,29.32,29.36,40300.0,18.8839,18.9097,18.8839,18.9097,40300.0
2009-11-16 14:15:00,29.36,29.44,29.35,29.43,64500.0,18.9097,18.9612,18.9032,18.9548,64500.0
2009-11-16 14:20:00,29.44,29.44,29.4,29.41,36700.0,18.9612,18.9612,18.9354,18.9419,36700.0
2009-11-16 14:25:00,29.4,29.42,29.4,29.42,14500.0,18.9354,18.9483,18.9354,18.9483,14500.0
2009-11-16 14:30:00,29.41,29.48,29.41,29.46,30900.0,18.9419,18.987,18.9419,18.9741,30900.0
2009-11-16 14:35:00,29.46,29.49,29.45,29.48,36300.0,18.9741,18.9934,18.9676,18.987,36300.0
2009-11-16 14:40:00,29.48,29.5,29.46,29.48,61300.0,18.987,18.9999,18.9741,18.987,61300.0
2009-11-16 14:45:00,29.48,29.49,29.46,29.46,34500.0,18.987,18.9934,18.9741,18.9741,34500.0
2009-11-16 14:50:00,29.46,29.48,29.44,29.46,31300.0,18.9741,18.987,18.9612,18.9741,31300.0
2009-11-16 14:55:00,29.46,29.48,29.41,29.48,57000.0,18.9741,18.987,18.9419,18.987,57000.0
2009-11-16 15:00:00,29.48,29.48,29.41,29.43,49900.0,18.987,18.987,18.9419,18.9548,49900.0
2009-11-16 15:05:00,29.43,29.43,29.41,29.42,37000.0,18.9548,18.9548,18.9419,18.9483,37000.0
2009-11-16 15:10:00,29.4,29.42,29.36,29.36,77800.0,18.9354,18.9483,18.9097,18.9097,77800.0
2009-11-16 15:15:00,29.36,29.36,29.3,29.3,82600.0,18.9097,18.9097,18.871,18.871,82600.0
2009-11-16 15:20:00,29.31,29.36,29.28,29.35,64700.0,18.8775,18.9097,18.8582,18.9032,64700.0
2009-11-16 15:25:00,29.35,29.36,29.27,29.27,51700.0,18.9032,18.9097,18.8517,18.8517,51700.0
2009-11-16 15:30:00,29.28,29.3,29.26,29.27,40600.0,18.8582,18.871,18.8453,18.8517,40600.0
2009-11-16 15:35:00,29.27,29.3,29.27,29.3,45800.0,18.8517,18.871,18.8517,18.871,45800.0
2009-11-16 15:40:00,29.3,29.31,29.28,29.29,89200.0,18.871,18.8775,18.8582,18.8646,89200.0
2009-11-16 15:45:00,29.3,29.36,29.3,29.33,61000.0,18.871,18.9097,18.871,18.8904,61000.0
2009-11-16 15:50:00,29.33,29.39,29.33,29.38,111400.0,18.8904,18.929,18.8904,18.9226,111400.0
2009-11-16 15:55:00,29.39,29.42,29.35,29.39,185500.0,18.929,18.9483,18.9032,18.929,185500.0
2009-11-17 09:30:00,29.05,29.3,29.05,29.2,90200.0,18.71,18.871,18.71,18.8066,90200.0
2009-11-17 09:35:00,29.2,29.34,29.2,29.29,36500.0,18.8066,18.8968,18.8066,18.8646,36500.0
2009-11-17 09:40:00,29.29,29.47,29.28,29.44,63500.0,18.8646,18.9805,18.8582,18.9612,63500.0
2009-11-17 09:45:00,29.43,29.53,29.43,29.52,60200.0,18.9548,19.0192,18.9548,19.0127,60200.0
2009-11-17 09:50:00,29.53,29.53,29.46,29.46,75800.0,19.0192,19.0192,18.9741,18.9741,75800.0
2009-11-17 09:55:00,29.46,29.5,29.42,29.48,34000.0,18.9741,18.9999,18.9483,18.987,34000.0
2009-11-17 10:00:00,29.47,29.53,29.43,29.44,60300.0,18.9805,19.0192,18.9548,18.9612,60300.0
2009-11-17 10:05:00,29.44,29.48,29.44,29.48,46600.0,18.9612,18.987,18.9612,18.987,46600.0
2009-11-17 10:10:00,29.47,29.6,29.47,29.58,100400.0,18.9805,19.0643,18.9805,19.0514,100400.0
2009-11-17 10:15:00,29.57,29.67,29.57,29.6,97100.0,19.0449,19.1093,19.0449,19.0643,97100.0
2009-11-17 10:20:00,29.59,29.66,29.59,29.64,116400.0,19.0578,19.1029,19.0578,19.09,116400.0
2009-11-17 10:25:00,29.63,29.66,29.6,29.65,42800.0,19.0836,19.1029,19.0643,19.0965,42800.0
2009-11-17 10:30:00,29.66,29.66,29.54,29.55,53800.0,19.1029,19.1029,19.0256,19.0321,53800.0
2009-11-17 10:35:00,29.55,29.56,29.47,29.48,36900.0,19.0321,19.0385,18.9805,18.987,36900.0
2009-11-17 10:40:00,29.48,29.5,29.42,29.43,88800.0,18.987,18.9999,18.9483,18.9548,88800.0
2009-11-17 10:45:00,29.44,29.47,29.43,29.43,79400.0,18.9612,18.9805,18.9548,18.9548,79400.0
2009-11-17 10:50:00,29.42,29.53,29.39,29.53,38900.0,18.9483,19.0192,18.929,19.0192,38900.0
2009-11-17 10:55:00,29.53,29.55,29.49,29.5,40300.0,19.0192,19.0321,18.9934,18.9999,40300.0
2009-11-17 11:00:00,29.5,29.51,29.49,29.5,29100.0,18.9999,19.0063,18.9934,18.9999,29100.0
2009-11-17 11:05:00,29.5,29.5,29.46,29.47,30200.0,18.9999,18.9999,18.9741,18.9805,30200.0
2009-11-17 11:10:00,29.48,29.5,29.41,29.43,27300.0,18.987,18.9999,18.9419,18.9548,27300.0
2009-11-17 11:15:00,29.42,29.46,29.38,29.43,30500.0,18.9483,18.9741,18.9226,18.9548,30500.0
2009-11-17 11:20:00,29.42,29.48,29.4,29.48,20100.0,18.9483,18.987,18.9354,18.987,20100.0
2009-11-17 11:25:00,29.47,29.5,29.47,29.48,22500.0,18.9805,18.9999,18.9805,18.987,22500.0
2009-11-17 11:30:00,29.49,29.49,29.45,29.48,20400.0,18.9934,18.9934,18.9676,18.987,20400.0
2009-11-17 11:35:00,29.48,29.49,29.46,29.48,28500.0,18.987,18.9934,18.9741,18.987,28500.0
2009-11-17 11:40:00,29.48,29.48,29.46,29.46,13400.0,18.987,18.987,18.9741,18.9741,13400.0
2009-11-17 11:45:00,29.46,29.46,29.41,29.42,17400.0,18.9741,18.9741,18.9419,18.9483,17400.0
2009-11-17 11:50:00,29.41,29.42,29.4,29.41,13800.0,18.9419,18.9483,18.9354,18.9419,13800.0
2009-11-17 11:55:00,29.41,29.42,29.41,29.42,7300.0,18.9419,18.9483,18.9419,18.9483,7300.0
2009-11-17 12:00:00,29.43,29.43,29.41,29.43,64300.0,18.9548,18.9548,18.9419,18.9548,64300.0
2009-11-17 12:05:00,29.43,29.46,29.42,29.45,24800.0,18.9548,18.9741,18.9483,18.9676,24800.0
2009-11-17 12:10:00,29.44,29.53,29.44,29.5,32000.0,18.9612,19.0192,18.9612,18.9999,32000.0
2009-11-17 12:15:00,29.5,29.52,29.48,29.51,22700.0,18.9999,19.0127,18.987,19.0063,22700.0
2009-11-17 12:20:00,29.51,29.59,29.51,29.55,35000.0,19.0063,19.0578,19.0063,19.0321,35000.0
2009-11-17 12:25:00,29.55,29.55,29.5,29.52,21600.0,19.0321,19.0321,18.9999,19.0127,21600.0
2009-11-17 12:30:00,29.53,29.57,29.52,29.57,17500.0,19.0192,19.0449,19.0127,19.0449,17500.0
2009-11-17 12:35:00,29.58,29.58,29.54,29.54,13600.0,19.0514,19.0514,19.0256,19.0256,13600.0
2009-11-17 12:40:00,29.53,29.54,29.51,29.52,17300.0,19.0192,19.0256,19.0063,19.0127,17300.0
2009-11-17 12:45:00,29.52,29.53,29.49,29.5,62700.0,19.0127,19.0192,18.9934,18.9999,62700.0
2009-11-17 12:50:00,29.5,29.52,29.49,29.51,26100.0,18.9999,19.0127,18.9934,19.0063,26100.0
2009-11-17 12:55:00,29.51,29.55,29.51,29.55,19000.0,19.0063,19.0321,19.0063,19.0321,19000.0
2009-11-17 13:00:00,29.55,29.59,29.53,29.55,20000.0,19.0321,19.0578,19.0192,19.0321,20000.0
2009-11-17 13:05:00,29.55,29.56,29.52,29.54,19400.0,19.0321,19.0385,19.0127,19.0256,19400.0
2009-11-17 13:10:00,29.55,29.56,29.54,29.54,9700.0,19.0321,19.0385,19.0256,19.0256,9700.0
2009-11-17 13:15:00,29.54,29.61,29.53,29.6,42400.0,19.0256,19.0707,19.0192,19.0643,42400.0
2009-11-17 13:20:00,29.61,29.63,29.6,29.62,15000.0,19.0707,19.0836,19.0643,19.0771,15000.0
2009-11-17 13:25:00,29.61,29.62,29.6,29.62,14300.0,19.0707,19.0771,19.0643,19.0771,14300.0
2009-11-17 13:30:00,29.61,29.61,29.58,29.59,16300.0,19.0707,19.0707,19.0514,19.0578,16300.0
2009-11-17 13:35:00,29.58,29.58,29.55,29.55,11000.0,19.0514,19.0514,19.0321,19.0321,11000.0
2009-11-17 13:40:00,29.56,29.61,29.54,29.61,30800.0,19.0385,19.0707,19.0256,19.0707,30800.0
2009-11-17 13:45:00,29.61,29.63,29.58,29.63,15400.0,19.0707,19.0836,19.0514,19.0836,15400.0
2009-11-17 13:50:00,29.63,29.69,29.63,29.69,24500.0,19.0836,19.1222,19.0836,19.1222,24500.0
2009-11-17 13:55:00,29.69,29.71,29.66,29.69,27600.0,19.1222,19.1351,19.1029,19.1222,27600.0
2009-11-17 14:00:00,29.69,29.7,29.68,29.68,18500.0,19.1222,19.1287,19.1158,19.1158,18500.0
2009-11-17 14:05:00,29.68,29.7,29.59,29.6,49800.0,19.1158,19.1287,19.0578,19.0643,49800.0
2009-11-17 14:10:00,29.6,29.6,29.57,29.6,18800.0,19.0643,19.0643,19.0449,19.0643,18800.0
2009-11-17 14:15:00,29.6,29.63,29.59,29.63,50400.0,19.0643,19.0836,19.0578,19.0836,50400.0
2009-11-17 14:20:00,29.63,29.63,29.58,29.58,18800.0,19.0836,19.0836,19.0514,19.0514,18800.0
2009-11-17 14:25:00,29.59,29.59,29.54,29.54,33800.0,19.0578,19.0578,19.0256,19.0256,33800.0
2009-11-17 14:30:00,29.55,29.57,29.53,29.56,170600.0,19.0321,19.0449,19.0192,19.0385,170600.0
2009-11-17 14:35:00,29.56,29.57,29.52,29.53,82900.0,19.0385,19.0449,19.0127,19.0192,82900.0
2009-11-17 14:40:00,29.52,29.54,29.51,29.53,21700.0,19.0127,19.0256,19.0063,19.0192,21700.0
2009-11-17 14:45:00,29.53,29.54,29.48,29.49,37300.0,19.0192,19.0256,18.987,18.9934,37300.0
2009-11-17 14:50:00,29.49,29.5,29.46,29.49,22600.0,18.9934,18.9999,18.9741,18.9934,22600.0
2009-11-17 14:55:00,29.5,29.5,29.48,29.49,16700.0,18.9999,18.9999,18.987,18.9934,16700.0
2009-11-17 15:00:00,29.5,29.5,29.48,29.5,29400.0,18.9999,18.9999,18.987,18.9999,29400.0
2009-11-17 15:05:00,29.5,29.5,29.48,29.5,50200.0,18.9999,18.9999,18.987,18.9999,50200.0
2009-11-17 15:10:00,29.5,29.5,29.49,29.5,13800.0,18.9999,18.9999,18.9934,18.9999,13800.0
2009-11-17 15:15:00,29.5,29.5,29.49,29.49,23900.0,18.9999,18.9999,18.9934,18.9934,23900.0
2009-11-17 15:20:00,29.5,29.53,29.49,29.52,69900.0,18.9999,19.0192,18.9934,19.0127,69900.0
2009-11-17 15:25:00,29.53,29.53,29.52,29.52,15600.0,19.0192,19.0192,19.0127,19.0127,15600.0
2009-11-17 15:30:00,29.53,29.54,29.52,29.54,18400.0,19.0192,19.0256,19.0127,19.0256,18400.0
2009-11-17 15:35:00,29.53,29.59,29.53,29.58,67600.0,19.0192,19.0578,19.0192,19.0514,67600.0
2009-11-17 15:40:00,29.59,29.6,29.59,29.6,31000.0,19.0578,19.0643,19.0578,19.0643,31000.0
2009-11-17 15:45:00,29.6,29.6,29.59,29.6,43700.0,19.0643,19.0643,19.0578,19.0643,43700.0
2009-11-17 15:50:00,29.6,29.6,29.59,29.59,34000.0,19.0643,19.0643,19.0578,19.0578,34000.0
2009-11-17 15:55:00,29.59,29.62,29.59,29.61,124600.0,19.0578,19.0771,19.0578,19.0707,124600.0
2009-11-18 09:30:00,29.28,29.49,29.27,29.37,62800.0,18.8582,18.9934,18.8517,18.9161,62800.0
2009-11-18 09:35:00,29.36,29.43,29.33,29.4,20900.0,18.9097,18.9548,18.8904,18.9354,20900.0
2009-11-18 09:40:00,29.42,29.5,29.37,29.47,34000.0,18.9483,18.9999,18.9161,18.9805,34000.0
2009-11-18 09:45:00,29.47,29.48,29.37,29.38,27500.0,18.9805,18.987,18.9161,18.9226,27500.0
2009-11-18 09:50:00,29.38,29.39,29.21,29.28,101000.0,18.9226,18.929,18.8131,18.8582,101000.0
2009-11-18 09:55:00,29.27,29.29,29.18,29.21,166900.0,18.8517,18.8646,18.7938,18.8131,166900.0
2009-11-18 10:00:00,29.2,29.27,29.19,29.22,66500.0,18.8066,18.8517,18.8002,18.8195,66500.0
2009-11-18 10:05:00,29.22,29.28,29.2,29.22,38800.0,18.8195,18.8582,18.8066,18.8195,38800.0
2009-11-18 10:10:00,29.21,29.24,29.19,29.23,48600.0,18.8131,18.8324,18.8002,18.826,48600.0
2009-11-18 10:15:00,29.22,29.27,29.22,29.24,30800.0,18.8195,18.8517,18.8195,18.8324,30800.0
2009-11-18 10:20:00,29.25,29.27,29.2,29.26,82000.0,18.8388,18.8517,18.8066,18.8453,82000.0
2009-11-18 10:25:00,29.27,29.29,29.22,29.22,111500.0,18.8517,18.8646,18.8195,18.8195,111500.0
2009-11-18 10:30:00,29.24,29.24,29.14,29.15,53500.0,18.8324,18.8324,18.768,18.7744,53500.0
2009-11-18 10:35:00,29.15,29.18,29.15,29.16,37100.0,18.7744,18.7938,18.7744,18.7809,37100.0
2009-11-18 10:40:00,29.16,29.26,29.16,29.25,40200.0,18.7809,18.8453,18.7809,18.8388,40200.0
2009-11-18 10:45:00,29.25,29.26,29.17,29.21,21300.0,18.8388,18.8453,18.7873,18.8131,21300.0
2009-11-18 10:50:00,29.21,29.22,29.16,29.19,33900.0,18.8131,18.8195,18.7809,18.8002,33900.0
2009-11-18 10:55:00,29.19,29.22,29.18,29.21,18600.0,18.8002,18.8195,18.7938,18.8131,18600.0
2009-11-18 11:00:00,29.22,29.3,29.22,29.26,37900.0,18.8195,18.871,18.8195,18.8453,37900.0
2009-11-18 11:05:00,29.27,29.3,29.25,29.3,25800.0,18.8517,18.871,18.8388,18.871,25800.0
2009-11-18 11:10:00,29.29,29.31,29.22,29.28,30500.0,18.8646,18.8775,18.8195,18.8582,30500.0
2009-11-18 11:15:00,29.28,29.31,29.28,29.29,11400.0,18.8582,18.8775,18.8582,18.8646,11400.0
2009-11-18 11:20:00,29.29,29.29,29.26,29.27,14400.0,18.8646,18.8646,18.8453,18.8517,14400.0
2009-11-18 11:25:00,29.27,29.33,29.26,29.31,29500.0,18.8517,18.8904,18.8453,18.8775,29500.0
2009-11-18 11:30:00,29.3,29.3,29.2,29.26,23400.0,18.871,18.871,18.8066,18.8453,23400.0
2009-11-18 11:35:00,29.25,29.26,29.23,29.24,13200.0,18.8388,18.8453,18.826,18.8324,13200.0
2009-11-18 11:40:00,29.23,29.33,29.22,29.31,24400.0,18.826,18.8904,18.8195,18.8775,24400.0
2009-11-18 11:45:00,29.32,29.32,29.29,29.3,19200.0,18.8839,18.8839,18.8646,18.871,19200.0
2009-11-18 11:50:00,29.29,29.3,29.27,29.28,16100.0,18.8646,18.871,18.8517,18.8582,16100.0
2009-11-18 11:55:00,29.28,29.3,29.27,29.3,18400.0,18.8582,18.871,18.8517,18.871,18400.0
2009-11-18 12:00:00,29.3,29.3,29.29,29.29,13800.0,18.871,18.871,18.8646,18.8646,13800.0
2009-11-18 12:05:00,29.3,29.35,29.29,29.33,15400.0,18.871,18.9032,18.8646,18.8904,15400.0
2009-11-18 12:10:00,29.34,29.37,29.33,29.34,20300.0,18.8968,18.9161,18.8904,18.8968,20300.0
2009-11-18 12:15:00,29.35,29.35,29.29,29.29,22200.0,18.9032,18.9032,18.8646,18.8646,22200.0
2009-11-18 12:20:00,29.28,29.3,29.27,29.29,13100.0,18.8582,18.871,18.8517,18.8646,13100.0
2009-11-18 12:25:00,29.29,29.31,29.28,29.3,17500.0,18.8646,18.8775,18.8582,18.871,17500.0
2009-11-18 12:30:00,29.3,29.34,29.29,29.33,16900.0,18.871,18.8968,18.8646,18.8904,16900.0
2009-11-18 12:35:00,29.33,29.34,29.32,29.33,5900.0,18.8904,18.8968,18.8839,18.8904,5900.0
2009-11-18 12:40:00,29.32,29.35,29.32,29.35,11800.0,18.8839,18.9032,18.8839,18.9032,11800.0
2009-11-18 12:45:00,29.34,29.34,29.31,29.33,16100.0,18.8968,18.8968,18.8775,18.8904,16100.0
2009-11-18 12:50:00,29.33,29.34,29.31,29.31,17900.0,18.8904,18.8968,18.8775,18.8775,17900.0
2009-11-18 12:55:00,29.31,29.31,29.23,29.27,28200.0,18.8775,18.8775,18.826,18.8517,28200.0
2009-11-18 13:00:00,29.27,29.27,29.23,29.27,26300.0,18.8517,18.8517,18.826,18.8517,26300.0
2009-11-18 13:05:00,29.27,29.31,29.26,29.31,14700.0,18.8517,18.8775,18.8453,18.8775,14700.0
2009-11-18 13:10:00,29.31,29.32,29.29,29.3,13200.0,18.8775,18.8839,18.8646,18.871,13200.0
2009-11-18 13:15:00,29.31,29.31,29.28,29.29,26900.0,18.8775,18.8775,18.8582,18.8646,26900.0
2009-11-18 13:20:00,29.3,29.31,29.27,29.3,24100.0,18.871,18.8775,18.8517,18.871,24100.0
2009-11-18 13:25:00,29.3,29.31,29.28,29.3,22800.0,18.871,18.8775,18.8582,18.871,22800.0
2009-11-18 13:30:00,29.3,29.36,29.3,29.36,138200.0,18.871,18.9097,18.871,18.9097,138200.0
2009-11-18 13:35:00,29.36,29.38,29.36,29.37,15500.0,18.9097,18.9226,18.9097,18.9161,15500.0
2009-11-18 13:40:00,29.38,29.41,29.38,29.4,45900.0,18.9226,18.9419,18.9226,18.9354,45900.0
2009-11-18 13:45:00,29.4,29.4,29.34,29.37,97300.0,18.9354,18.9354,18.8968,18.9161,97300.0
2009-11-18 13:50:00,29.38,29.39,29.34,29.35,30500.0,18.9226,18.929,18.8968,18.9032,30500.0
2009-11-18 13:55:00,29.35,29.37,29.34,29.36,20300.0,18.9032,18.9161,18.8968,18.9097,20300.0
2009-11-18 14:00:00,29.37,29.38,29.35,29.35,11600.0,18.9161,18.9226,18.9032,18.9032,11600.0
2009-11-18 14:05:00,29.35,29.39,29.35,29.39,24300.0,18.9032,18.929,18.9032,18.929,24300.0
2009-11-18 14:10:00,29.4,29.43,29.4,29.42,24100.0,18.9354,18.9548,18.9354,18.9483,24100.0
2009-11-18 14:15:00,29.41,29.43,29.4,29.41,40000.0,18.9419,18.9548,18.9354,18.9419,40000.0
2009-11-18 14:20:00,29.41,29.44,29.4,29.42,33700.0,18.9419,18.9612,18.9354,18.9483,33700.0
2009-11-18 14:25:00,29.42,29.43,29.41,29.43,18700.0,18.9483,18.9548,18.9419,18.9548,18700.0
2009-11-18 14:30:00,29.42,29.43,29.4,29.43,22400.0,18.9483,18.9548,18.9354,18.9548,22400.0
2009-11-18 14:35:00,29.44,29.44,29.42,29.42,12700.0,18.9612,18.9612,18.9483,18.9483,12700.0
2009-11-18 14:40:00,29.43,29.44,29.39,29.39,20600.0,18.9548,18.9612,18.929,18.929,20600.0
2009-11-18 14:45:00,29.39,29.39,29.36,29.38,20600.0,18.929,18.929,18.9097,18.9226,20600.0
2009-11-18 14:50:00,29.38,29.39,29.33,29.33,13100.0,18.9226,18.929,18.8904,18.8904,13100.0
2009-11-18 14:55:00,29.33,29.38,29.32,29.37,25200.0,18.8904,18.9226,18.8839,18.9161,25200.0
2009-11-18 15:00:00,29.37,29.39,29.36,29.38,26800.0,18.9161,18.929,18.9097,18.9226,26800.0
2009-11-18 15:05:00,29.36,29.4,29.36,29.4,18900.0,18.9097,18.9354,18.9097,18.9354,18900.0
2009-11-18 15:10:00,29.4,29.41,29.39,29.41,18000.0,18.9354,18.9419,18.929,18.9419,18000.0
2009-11-18 15:15:00,29.4,29.44,29.39,29.39,36600.0,18.9354,18.9612,18.929,18.929,36600.0
2009-11-18 15:20:00,29.4,29.41,29.38,29.41,25300.0,18.9354,18.9419,18.9226,18.9419,25300.0
2009-11-18 15:25:00,29.42,29.42,29.4,29.4,14900.0,18.9483,18.9483,18.9354,18.9354,14900.0
2009-11-18 15:30:00,29.41,29.41,29.36,29.36,29700.0,18.9419,18.9419,18.9097,18.9097,29700.0
2009-11-18 15:35:00,29.36,29.39,29.36,29.38,49800.0,18.9097,18.929,18.9097,18.9226,49800.0
2009-11-18 15:40:00,29.37,29.41,29.37,29.4,41000.0,18.9161,18.9419,18.9161,18.9354,41000.0
2009-11-18 15:45:00,29.4,29.47,29.4,29.47,69400.0,18.9354,18.9805,18.9354,18.9805,69400.0
2009-11-18 15:50:00,29.47,29.5,29.44,29.45,77200.0,18.9805,18.9999,18.9612,18.9676,77200.0
2009-11-18 15:55:00,29.45,29.46,29.43,29.44,94000.0,18.9676,18.9741,18.9548,18.9612,94000.0
2009-11-19 09:30:00,29.09,29.36,29.01,29.04,77000.0,18.7358,18.9097,18.6843,18.7036,77000.0
2009-11-19 09:35:00,29.04,29.07,28.84,28.85,78500.0,18.7036,18.7229,18.5748,18.5812,78500.0
2009-11-19 09:40:00,28.85,28.91,28.83,28.9,77200.0,18.5812,18.6199,18.5683,18.6134,77200.0
2009-11-19 09:45:00,28.88,28.88,28.79,28.81,51300.0,18.6005,18.6005,18.5426,18.5554,51300.0
2009-11-19 09:50:00,28.82,28.82,28.67,28.71,46300.0,18.5619,18.5619,18.4653,18.491,46300.0
2009-11-19 09:55:00,28.71,28.79,28.71,28.79,23300.0,18.491,18.5426,18.491,18.5426,23300.0
2009-11-19 10:00:00,28.79,28.83,28.7,28.82,45900.0,18.5426,18.5683,18.4846,18.5619,45900.0
2009-11-19 10:05:00,28.81,28.87,28.81,28.83,28500.0,18.5554,18.5941,18.5554,18.5683,28500.0
2009-11-19 10:10:00,28.84,28.91,28.83,28.89,86600.0,18.5748,18.6199,18.5683,18.607,86600.0
2009-11-19 10:15:00,28.88,28.88,28.8,28.82,42300.0,18.6005,18.6005,18.549,18.5619,42300.0
2009-11-19 10:20:00,28.83,28.96,28.83,28.95,25500.0,18.5683,18.6521,18.5683,18.6456,25500.0
2009-11-19 10:25:00,28.94,28.98,28.94,28.95,17400.0,18.6392,18.6649,18.6392,18.6456,17400.0
2009-11-19 10:30:00,28.95,28.96,28.9,28.91,22500.0,18.6456,18.6521,18.6134,18.6199,22500.0
2009-11-19 10:35:00,28.91,28.95,28.89,28.93,12200.0,18.6199,18.6456,18.607,18.6327,12200.0
2009-11-19 10:40:00,28.93,28.96,28.89,28.94,27900.0,18.6327,18.6521,18.607,18.6392,27900.0
2009-11-19 10:45:00,28.94,28.95,28.87,28.88,37900.0,18.6392,18.6456,18.5941,18.6005,37900.0
2009-11-19 10:50:00,28.89,28.89,28.84,28.89,14700.0,18.607,18.607,18.5748,18.607,14700.0
2009-11-19 10:55:00,28.89,28.9,28.85,28.86,50500.0,18.607,18.6134,18.5812,18.5877,50500.0
2009-11-19 11:00:00,28.85,28.9,28.85,28.88,24600.0,18.5812,18.6134,18.5812,18.6005,24600.0
2009-11-19 11:05:00,28.87,28.88,28.8,28.81,24300.0,18.5941,18.6005,18.549,18.5554,24300.0
2009-11-19 11:10:00,28.81,28.82,28.78,28.81,38100.0,18.5554,18.5619,18.5361,18.5554,38100.0
2009-11-19 11:15:00,28.8,28.84,28.79,28.81,14200.0,18.549,18.5748,18.5426,18.5554,14200.0
2009-11-19 11:20:00,28.82,28.83,28.77,28.8,37300.0,18.5619,18.5683,18.5297,18.549,37300.0
2009-11-19 11:25:00,28.8,28.83,28.8,28.83,5700.0,18.549,18.5683,18.549,18.5683,5700.0
2009-11-19 11:30:00,28.83,28.86,28.83,28.86,8900.0,18.5683,18.5877,18.5683,18.5877,8900.0
2009-11-19 11:35:00,28.85,28.88,28.85,28.86,6600.0,18.5812,18.6005,18.5812,18.5877,6600.0
2009-11-19 11:40:00,28.86,28.9,28.85,28.9,8600.0,18.5877,18.6134,18.5812,18.6134,8600.0
2009-11-19 11:45:00,28.89,28.9,28.87,28.87,14700.0,18.607,18.6134,18.5941,18.5941,14700.0
2009-11-19 11:50:00,28.86,28.86,28.85,28.85,2100.0,18.5877,18.5877,18.5812,18.5812,2100.0
2009-11-19 11:55:00,28.85,28.91,28.85,28.91,12600.0,18.5812,18.6199,18.5812,18.6199,12600.0
2009-11-19 12:00:00,28.9,28.97,28.89,28.95,19200.0,18.6134,18.6585,18.607,18.6456,19200.0
2009-11-19 12:05:00,28.95,28.95,28.91,28.91,5300.0,18.6456,18.6456,18.6199,18.6199,5300.0
2009-11-19 12:10:00,28.91,28.93,28.9,28.93,14500.0,18.6199,18.6327,18.6134,18.6327,14500.0
2009-11-19 12:15:00,28.92,28.97,28.92,28.97,18900.0,18.6263,18.6585,18.6263,18.6585,18900.0
2009-11-19 12:20:00,28.97,28.98,28.96,28.98,14700.0,18.6585,18.6649,18.6521,18.6649,14700.0
2009-11-19 12:25:00,28.97,29.0,28.97,28.98,18800.0,18.6585,18.6778,18.6585,18.6649,18800.0
2009-11-19 12:30:00,28.99,29.0,28.97,28.99,17700.0,18.6714,18.6778,18.6585,18.6714,17700.0
2009-11-19 12:35:00,28.99,29.0,28.98,28.98,7900.0,18.6714,18.6778,18.6649,18.6649,7900.0
2009-11-19 12:40:00,28.99,28.99,28.96,28.96,7600.0,18.6714,18.6714,18.6521,18.6521,7600.0
2009-11-19 12:45:00,28.96,28.97,28.96,28.97,6000.0,18.6521,18.6585,18.6521,18.6585,6000.0
2009-11-19 12:50:00,28.96,28.97,28.92,28.95,16900.0,18.6521,18.6585,18.6263,18.6456,16900.0
2009-11-19 12:55:00,28.94,28.98,28.94,28.98,10200.0,18.6392,18.6649,18.6392,18.6649,10200.0
2009-11-19 13:00:00,28.98,29.0,28.98,29.0,11200.0,18.6649,18.6778,18.6649,18.6778,11200.0
2009-11-19 13:05:00,29.0,29.03,28.99,29.02,24200.0,18.6778,18.6971,18.6714,18.6907,24200.0
2009-11-19 13:10:00,29.03,29.03,29.01,29.01,112500.0,18.6971,18.6971,18.6843,18.6843,112500.0
2009-11-19 13:15:00,29.01,29.03,29.01,29.01,17000.0,18.6843,18.6971,18.6843,18.6843,17000.0
2009-11-19 13:20:00,29.01,29.05,29.01,29.05,18700.0,18.6843,18.71,18.6843,18.71,18700.0
2009-11-19 13:25:00,29.06,29.07,29.05,29.06,10500.0,18.7165,18.7229,18.71,18.7165,10500.0
2009-11-19 13:30:00,29.06,29.07,29.05,29.05,7600.0,18.7165,18.7229,18.71,18.71,7600.0
2009-11-19 13:35:00,29.06,29.09,29.05,29.08,31400.0,18.7165,18.7358,18.71,18.7293,31400.0
2009-11-19 13:40:00,29.08,29.09,29.06,29.08,15800.0,18.7293,18.7358,18.7165,18.7293,15800.0
2009-11-19 13:45:00,29.09,29.1,29.08,29.08,11800.0,18.7358,18.7422,18.7293,18.7293,11800.0
2009-11-19 13:50:00,29.08,29.1,29.08,29.08,7200.0,18.7293,18.7422,18.7293,18.7293,7200.0
2009-11-19 13:55:00,29.08,29.08,29.03,29.03,17400.0,18.7293,18.7293,18.6971,18.6971,17400.0
2009-11-19 14:00:00,29.03,29.04,29.03,29.03,14800.0,18.6971,18.7036,18.6971,18.6971,14800.0
2009-11-19 14:05:00,29.03,29.04,29.02,29.03,40900.0,18.6971,18.7036,18.6907,18.6971,40900.0
2009-11-19 14:10:00,29.04,29.07,29.02,29.04,24900.0,18.7036,18.7229,18.6907,18.7036,24900.0
2009-11-19 14:15:00,29.04,29.07,29.02,29.06,15700.0,18.7036,18.7229,18.6907,18.7165,15700.0
2009-11-19 14:20:00,29.07,29.11,29.06,29.11,20200.0,18.7229,18.7487,18.7165,18.7487,20200.0
2009-11-19 14:25:00,29.11,29.11,29.08,29.08,20000.0,18.7487,18.7487,18.7293,18.7293,20000.0
2009-11-19 14:30:00,29.09,29.09,29.06,29.06,8000.0,18.7358,18.7358,18.7165,18.7165,8000.0
2009-11-19 14:35:00,29.06,29.07,29.04,29.04,14400.0,18.7165,18.7229,18.7036,18.7036,14400.0
2009-11-19 14:40:00,29.04,29.08,29.04,29.07,21200.0,18.7036,18.7293,18.7036,18.7229,21200.0
2009-11-19 14:45:00,29.08,29.09,29.07,29.09,22800.0,18.7293,18.7358,18.7229,18.7358,22800.0
2009-11-19 14:50:00,29.09,29.15,29.08,29.12,29800.0,18.7358,18.7744,18.7293,18.7551,29800.0
2009-11-19 14:55:00,29.12,29.13,29.09,29.1,8700.0,18.7551,18.7615,18.7358,18.7422,8700.0
2009-11-19 15:00:00,29.09,29.11,29.06,29.08,38300.0,18.7358,18.7487,18.7165,18.7293,38300.0
2009-11-19 15:05:00,29.07,29.08,29.05,29.07,23200.0,18.7229,18.7293,18.71,18.7229,23200.0
2009-11-19 15:10:00,29.08,29.1,29.07,29.1,25400.0,18.7293,18.7422,18.7229,18.7422,25400.0
2009-11-19 15:15:00,29.09,29.11,29.09,29.11,13500.0,18.7358,18.7487,18.7358,18.7487,13500.0
2009-11-19 15:20:00,29.11,29.13,29.1,29.12,23300.0,18.7487,18.7615,18.7422,18.7551,23300.0
2009-11-19 15:25:00,29.12,29.12,29.07,29.08,20100.0,18.7551,18.7551,18.7229,18.7293,20100.0
2009-11-19 15:30:00,29.08,29.12,29.07,29.11,40700.0,18.7293,18.7551,18.7229,18.7487,40700.0
2009-11-19 15:35:00,29.1,29.1,29.08,29.08,15300.0,18.7422,18.7422,18.7293,18.7293,15300.0
2009-11-19 15:40:00,29.08,29.15,29.08,29.14,48000.0,18.7293,18.7744,18.7293,18.768,48000.0
2009-11-19 15:45:00,29.13,29.17,29.12,29.12,75000.0,18.7615,18.7873,18.7551,18.7551,75000.0
2009-11-19 15:50:00,29.12,29.16,29.12,29.15,30100.0,18.7551,18.7809,18.7551,18.7744,30100.0
2009-11-19 15:55:00,29.15,29.18,29.13,29.14,109700.0,18.7744,18.7938,18.7615,18.768,109700.0
2009-11-20 09:30:00,28.94,29.05,28.81,28.97,303500.0,18.6392,18.71,18.5554,18.6585,303500.0
2009-11-20 09:35:00,28.93,29.04,28.89,29.02,18400.0,18.6327,18.7036,18.607,18.6907,18400.0
2009-11-20 09:40:00,29.02,29.03,28.97,28.99,5700.0,18.6907,18.6971,18.6585,18.6714,5700.0
2009-11-20 09:45:00,28.98,29.0,28.94,28.99,10200.0,18.6649,18.6778,18.6392,18.6714,10200.0
2009-11-20 09:50:00,28.98,28.98,28.89,28.9,15500.0,18.6649,18.6649,18.607,18.6134,15500.0
2009-11-20 09:55:00,28.91,28.93,28.89,28.9,11700.0,18.6199,18.6327,18.607,18.6134,11700.0
2009-11-20 10:00:00,28.9,28.98,28.82,28.97,41100.0,18.6134,18.6649,18.5619,18.6585,41100.0
2009-11-20 10:05:00,28.97,28.97,28.89,28.95,26700.0,18.6585,18.6585,18.607,18.6456,26700.0
2009-11-20 10:10:00,28.95,29.04,28.95,29.03,23800.0,18.6456,18.7036,18.6456,18.6971,23800.0
2009-11-20 10:15:00,29.02,29.02,28.95,28.96,16300.0,18.6907,18.6907,18.6456,18.6521,16300.0
2009-11-20 10:20:00,28.96,28.99,28.94,28.99,45000.0,18.6521,18.6714,18.6392,18.6714,45000.0
2009-11-20 10:25:00,28.99,29.0,28.93,28.97,22000.0,18.6714,18.6778,18.6327,18.6585,22000.0
2009-11-20 10:30:00,28.97,29.01,28.96,28.96,29200.0,18.6585,18.6843,18.6521,18.6521,29200.0
2009-11-20 10:35:00,28.96,28.97,28.88,28.89,27400.0,18.6521,18.6585,18.6005,18.607,27400.0
2009-11-20 10:40:00,28.9,28.93,28.84,28.85,21800.0,18.6134,18.6327,18.5748,18.5812,21800.0
2009-11-20 10:45:00,28.85,28.88,28.85,28.87,9700.0,18.5812,18.6005,18.5812,18.5941,9700.0
2009-11-20 10:50:00,28.87,28.88,28.84,28.84,22700.0,18.5941,18.6005,18.5748,18.5748,22700.0
2009-11-20 10:55:00,28.84,28.89,28.83,28.87,16200.0,18.5748,18.607,18.5683,18.5941,16200.0
2009-11-20 11:00:00,28.87,28.98,28.87,28.97,19500.0,18.5941,18.6649,18.5941,18.6585,19500.0
2009-11-20 11:05:00,28.98,29.0,28.9,28.9,17300.0,18.6649,18.6778,18.6134,18.6134,17300.0
2009-11-20 11:10:00,28.91,28.93,28.89,28.89,13600.0,18.6199,18.6327,18.607,18.607,13600.0
2009-11-20 11:15:00,28.89,28.89,28.8,28.81,22400.0,18.607,18.607,18.549,18.5554,22400.0
2009-11-20 11:20:00,28.81,28.82,28.78,28.79,19500.0,18.5554,18.5619,18.5361,18.5426,19500.0
2009-11-20 11:25:00,28.79,28.8,28.77,28.79,15200.0,18.5426,18.549,18.5297,18.5426,15200.0
2009-11-20 11:30:00,28.79,28.79,28.75,28.77,36600.0,18.5426,18.5426,18.5168,18.5297,36600.0
2009-11-20 11:35:00,28.77,28.77,28.73,28.76,37800.0,18.5297,18.5297,18.5039,18.5232,37800.0
2009-11-20 11:40:00,28.75,28.78,28.74,28.78,24100.0,18.5168,18.5361,18.5104,18.5361,24100.0
2009-11-20 11:45:00,28.78,28.85,28.77,28.83,24600.0,18.5361,18.5812,18.5297,18.5683,24600.0
2009-11-20 11:50:00,28.82,28.88,28.82,28.85,14200.0,18.5619,18.6005,18.5619,18.5812,14200.0
2009-11-20 11:55:00,28.85,28.86,28.81,28.81,9800.0,18.5812,18.5877,18.5554,18.5554,9800.0
2009-11-20 12:00:00,28.81,28.81,28.78,28.8,16100.0,18.5554,18.5554,18.5361,18.549,16100.0
2009-11-20 12:05:00,28.8,28.83,28.79,28.79,15200.0,18.549,18.5683,18.5426,18.5426,15200.0
2009-11-20 12:10:00,28.8,28.8,28.76,28.79,16000.0,18.549,18.549,18.5232,18.5426,16000.0
2009-11-20 12:15:00,28.79,28.79,28.75,28.75,10900.0,18.5426,18.5426,18.5168,18.5168,10900.0
2009-11-20 12:20:00,28.75,28.76,28.71,28.73,29500.0,18.5168,18.5232,18.491,18.5039,29500.0
2009-11-20 12:25:00,28.73,28.73,28.7,28.72,16900.0,18.5039,18.5039,18.4846,18.4975,16900.0
2009-11-20 12:30:00,28.71,28.72,28.7,28.72,9200.0,18.491,18.4975,18.4846,18.4975,9200.0
2009-11-20 12:35:00,28.71,28.72,28.7,28.7,4600.0,18.491,18.4975,18.4846,18.4846,4600.0
2009-11-20 12:40:00,28.71,28.72,28.7,28.71,6500.0,18.491,18.4975,18.4846,18.491,6500.0
2009-11-20 12:45:00,28.71,28.72,28.71,28.71,4700.0,18.491,18.4975,18.491,18.491,4700.0
2009-11-20 12:50:00,28.72,28.72,28.71,28.71,5500.0,18.4975,18.4975,18.491,18.491,5500.0
2009-11-20 12:55:00,28.71,28.73,28.71,28.72,10000.0,18.491,18.5039,18.491,18.4975,10000.0
2009-11-20 13:00:00,28.72,28.72,28.71,28.71,8200.0,18.4975,18.4975,18.491,18.491,8200.0
2009-11-20 13:05:00,28.72,28.73,28.71,28.71,16000.0,18.4975,18.5039,18.491,18.491,16000.0
2009-11-20 13:10:00,28.72,28.72,28.71,28.71,6900.0,18.4975,18.4975,18.491,18.491,6900.0
2009-11-20 13:15:00,28.71,28.72,28.7,28.7,8300.0,18.491,18.4975,18.4846,18.4846,8300.0
2009-11-20 13:20:00,28.7,28.7,28.69,28.69,18800.0,18.4846,18.4846,18.4782,18.4782,18800.0
2009-11-20 13:25:00,28.68,28.7,28.67,28.69,18400.0,18.4717,18.4846,18.4653,18.4782,18400.0
2009-11-20 13:30:00,28.7,28.7,28.69,28.69,2800.0,18.4846,18.4846,18.4782,18.4782,2800.0
2009-11-20 13:35:00,28.69,28.71,28.69,28.71,11800.0,18.4782,18.491,18.4782,18.491,11800.0
2009-11-20 13:40:00,28.71,28.73,28.71,28.73,9000.0,18.491,18.5039,18.491,18.5039,9000.0
2009-11-20 13:45:00,28.72,28.77,28.71,28.77,56300.0,18.4975,18.5297,18.491,18.5297,56300.0
2009-11-20 13:50:00,28.78,28.8,28.76,28.78,12100.0,18.5361,18.549,18.5232,18.5361,12100.0
2009-11-20 13:55:00,28.77,28.8,28.77,28.79,7100.0,18.5297,18.549,18.5297,18.5426,7100.0
2009-11-20 14:00:00,28.79,28.84,28.79,28.84,9700.0,18.5426,18.5748,18.5426,18.5748,9700.0
2009-11-20 14:05:00,28.84,28.84,28.8,28.81,7700.0,18.5748,18.5748,18.549,18.5554,7700.0
2009-11-20 14:10:00,28.8,28.84,28.8,28.82,13600.0,18.549,18.5748,18.549,18.5619,13600.0
2009-11-20 14:15:00,28.82,28.82,28.8,28.81,14100.0,18.5619,18.5619,18.549,18.5554,14100.0
2009-11-20 14:20:00,28.8,28.81,28.79,28.8,10600.0,18.549,18.5554,18.5426,18.549,10600.0
2009-11-20 14:25:00,28.79,28.84,28.79,28.82,16400.0,18.5426,18.5748,18.5426,18.5619,16400.0
2009-11-20 14:30:00,28.81,28.84,28.81,28.82,7200.0,18.5554,18.5748,18.5554,18.5619,7200.0
2009-11-20 14:35:00,28.82,28.86,28.82,28.86,18700.0,18.5619,18.5877,18.5619,18.5877,18700.0
2009-11-20 14:40:00,28.86,28.86,28.82,28.82,10800.0,18.5877,18.5877,18.5619,18.5619,10800.0
2009-11-20 14:45:00,28.82,28.84,28.8,28.83,13200.0,18.5619,18.5748,18.549,18.5683,13200.0
2009-11-20 14:50:00,28.82,28.83,28.81,28.81,3200.0,18.5619,18.5683,18.5554,18.5554,3200.0
2009-11-20 14:55:00,28.81,28.82,28.79,28.81,11100.0,18.5554,18.5619,18.5426,18.5554,11100.0
2009-11-20 15:00:00,28.82,28.82,28.77,28.8,32800.0,18.5619,18.5619,18.5297,18.549,32800.0
2009-11-20 15:05:00,28.81,28.81,28.8,28.81,6300.0,18.5554,18.5554,18.549,18.5554,6300.0
2009-11-20 15:10:00,28.8,28.81,28.8,28.8,5400.0,18.549,18.5554,18.549,18.549,5400.0
2009-11-20 15:15:00,28.81,28.83,28.8,28.82,8000.0,18.5554,18.5683,18.549,18.5619,8000.0
2009-11-20 15:20:00,28.82,28.87,28.82,28.85,30500.0,18.5619,18.5941,18.5619,18.5812,30500.0
2009-11-20 15:25:00,28.85,28.86,28.85,28.85,31000.0,18.5812,18.5877,18.5812,18.5812,31000.0
2009-11-20 15:30:00,28.85,28.87,28.83,28.84,75100.0,18.5812,18.5941,18.5683,18.5748,75100.0
2009-11-20 15:35:00,28.85,28.88,28.84,28.84,58900.0,18.5812,18.6005,18.5748,18.5748,58900.0
2009-11-20 15:40:00,28.84,28.9,28.84,28.9,34400.0,18.5748,18.6134,18.5748,18.6134,34400.0
2009-11-20 15:45:00,28.9,28.92,28.9,28.92,43000.0,18.6134,18.6263,18.6134,18.6263,43000.0
2009-11-20 15:50:00,28.91,28.94,28.91,28.94,58500.0,18.6199,18.6392,18.6199,18.6392,58500.0
2009-11-20 15:55:00,28.94,28.94,28.9,28.9,122400.0,18.6392,18.6392,18.6134,18.6134,122400.0
2009-11-23 09:30:00,29.32,29.32,29.1,29.24,53400.0,18.8839,18.8839,18.7422,18.8324,53400.0
2009-11-23 09:35:00,29.24,29.36,29.24,29.36,26100.0,18.8324,18.9097,18.8324,18.9097,26100.0
2009-11-23 09:40:00,29.37,29.41,29.36,29.41,14200.0,18.9161,18.9419,18.9097,18.9419,14200.0
2009-11-23 09:45:00,29.42,29.46,29.41,29.43,9800.0,18.9483,18.9741,18.9419,18.9548,9800.0
2009-11-23 09:50:00,29.43,29.44,29.39,29.39,39300.0,18.9548,18.9612,18.929,18.929,39300.0
2009-11-23 09:55:00,29.4,29.45,29.36,29.45,23200.0,18.9354,18.9676,18.9097,18.9676,23200.0
2009-11-23 10:00:00,29.45,29.5,29.43,29.47,35900.0,18.9676,18.9999,18.9548,18.9805,35900.0
2009-11-23 10:05:00,29.47,29.53,29.45,29.5,26300.0,18.9805,19.0192,18.9676,18.9999,26300.0
2009-11-23 10:10:00,29.5,29.5,29.45,29.45,15500.0,18.9999,18.9999,18.9676,18.9676,15500.0
2009-11-23 10:15:00,29.45,29.46,29.42,29.44,46100.0,18.9676,18.9741,18.9483,18.9612,46100.0
2009-11-23 10:20:00,29.43,29.44,29.42,29.43,19500.0,18.9548,18.9612,18.9483,18.9548,19500.0
2009-11-23 10:25:00,29.43,29.48,29.43,29.45,27400.0,18.9548,18.987,18.9548,18.9676,27400.0
2009-11-23 10:30:00,29.46,29.48,29.42,29.44,21500.0,18.9741,18.987,18.9483,18.9612,21500.0
2009-11-23 10:35:00,29.45,29.46,29.42,29.43,22000.0,18.9676,18.9741,18.9483,18.9548,22000.0
2009-11-23 10:40:00,29.43,29.43,29.4,29.4,12200.0,18.9548,18.9548,18.9354,18.9354,12200.0
2009-11-23 10:45:00,29.4,29.4,29.37,29.4,13800.0,18.9354,18.9354,18.9161,18.9354,13800.0
2009-11-23 10:50:00,29.39,29.4,29.34,29.35,23800.0,18.929,18.9354,18.8968,18.9032,23800.0
2009-11-23 10:55:00,29.34,29.37,29.34,29.34,20200.0,18.8968,18.9161,18.8968,18.8968,20200.0
2009-11-23 11:00:00,29.35,29.37,29.33,29.33,16500.0,18.9032,18.9161,18.8904,18.8904,16500.0
2009-11-23 11:05:00,29.34,29.36,29.33,29.36,20500.0,18.8968,18.9097,18.8904,18.9097,20500.0
2009-11-23 11:10:00,29.35,29.36,29.33,29.33,11200.0,18.9032,18.9097,18.8904,18.8904,11200.0
2009-11-23 11:15:00,29.34,29.35,29.33,29.35,13500.0,18.8968,18.9032,18.8904,18.9032,13500.0
2009-11-23 11:20:00,29.35,29.36,29.34,29.34,16100.0,18.9032,18.9097,18.8968,18.8968,16100.0
2009-11-23 11:25:00,29.34,29.34,29.33,29.33,5900.0,18.8968,18.8968,18.8904,18.8904,5900.0
2009-11-23 11:30:00,29.33,29.35,29.33,29.34,12100.0,18.8904,18.9032,18.8904,18.8968,12100.0
2009-11-23 11:35:00,29.34,29.35,29.34,29.35,8300.0,18.8968,18.9032,18.8968,18.9032,8300.0
2009-11-23 11:40:00,29.34,29.36,29.34,29.36,13900.0,18.8968,18.9097,18.8968,18.9097,13900.0
2009-11-23 11:45:00,29.36,29.37,29.31,29.31,26000.0,18.9097,18.9161,18.8775,18.8775,26000.0
2009-11-23 11:50:00,29.31,29.32,29.28,29.28,8800.0,18.8775,18.8839,18.8582,18.8582,8800.0
2009-11-23 11:55:00,29.29,29.29,29.23,29.23,25400.0,18.8646,18.8646,18.826,18.826,25400.0
2009-11-23 12:00:00,29.23,29.26,29.23,29.26,21300.0,18.826,18.8453,18.826,18.8453,21300.0
2009-11-23 12:05:00,29.26,29.28,29.25,29.27,11500.0,18.8453,18.8582,18.8388,18.8517,11500.0
2009-11-23 12:10:00,29.28,29.3,29.27,29.29,12600.0,18.8582,18.871,18.8517,18.8646,12600.0
2009-11-23 12:15:00,29.28,29.3,29.28,29.3,5600.0,18.8582,18.871,18.8582,18.871,5600.0
2009-11-23 12:20:00,29.29,29.32,29.29,29.31,13800.0,18.8646,18.8839,18.8646,18.8775,13800.0
2009-11-23 12:25:00,29.31,29.32,29.28,29.29,11000.0,18.8775,18.8839,18.8582,18.8646,11000.0
2009-11-23 12:30:00,29.29,29.29,29.21,29.23,18500.0,18.8646,18.8646,18.8131,18.826,18500.0
2009-11-23 12:35:00,29.24,29.26,29.24,29.25,6400.0,18.8324,18.8453,18.8324,18.8388,6400.0
2009-11-23 12:40:00,29.25,29.26,29.23,29.24,13100.0,18.8388,18.8453,18.826,18.8324,13100.0
2009-11-23 12:45:00,29.24,29.32,29.24,29.27,10700.0,18.8324,18.8839,18.8324,18.8517,10700.0
2009-11-23 12:50:00,29.26,29.27,29.23,29.26,8800.0,18.8453,18.8517,18.826,18.8453,8800.0
2009-11-23 12:55:00,29.25,29.27,29.25,29.27,5500.0,18.8388,18.8517,18.8388,18.8517,5500.0
2009-11-23 13:00:00,29.26,29.27,29.26,29.26,5200.0,18.8453,18.8517,18.8453,18.8453,5200.0
2009-11-23 13:05:00,29.26,29.27,29.26,29.26,4700.0,18.8453,18.8517,18.8453,18.8453,4700.0
2009-11-23 13:10:00,29.26,29.26,29.24,29.25,14000.0,18.8453,18.8453,18.8324,18.8388,14000.0
2009-11-23 13:15:00,29.25,29.26,29.23,29.26,21100.0,18.8388,18.8453,18.826,18.8453,21100.0
2009-11-23 13:20:00,29.27,29.3,29.26,29.3,23000.0,18.8517,18.871,18.8453,18.871,23000.0
2009-11-23 13:25:00,29.3,29.3,29.26,29.26,9200.0,18.871,18.871,18.8453,18.8453,9200.0
2009-11-23 13:30:00,29.27,29.28,29.25,29.26,10800.0,18.8517,18.8582,18.8388,18.8453,10800.0
2009-11-23 13:35:00,29.25,29.31,29.25,29.29,16600.0,18.8388,18.8775,18.8388,18.8646,16600.0
2009-11-23 13:40:00,29.28,29.28,29.25,29.26,5500.0,18.8582,18.8582,18.8388,18.8453,5500.0
2009-11-23 13:45:00,29.26,29.26,29.21,29.21,21800.0,18.8453,18.8453,18.8131,18.8131,21800.0
2009-11-23 13:50:00,29.21,29.24,29.21,29.24,14200.0,18.8131,18.8324,18.8131,18.8324,14200.0
2009-11-23 13:55:00,29.23,29.24,29.2,29.23,23000.0,18.826,18.8324,18.8066,18.826,23000.0
2009-11-23 14:00:00,29.23,29.25,29.21,29.24,20400.0,18.826,18.8388,18.8131,18.8324,20400.0
2009-11-23 14:05:00,29.24,29.25,29.22,29.25,20500.0,18.8324,18.8388,18.8195,18.8388,20500.0
2009-11-23 14:10:00,29.25,29.25,29.19,29.21,22500.0,18.8388,18.8388,18.8002,18.8131,22500.0
2009-11-23 14:15:00,29.21,29.22,29.17,29.18,28300.0,18.8131,18.8195,18.7873,18.7938,28300.0
2009-11-23 14:20:00,29.18,29.19,29.16,29.17,15700.0,18.7938,18.8002,18.7809,18.7873,15700.0
2009-11-23 14:25:00,29.17,29.19,29.16,29.18,16200.0,18.7873,18.8002,18.7809,18.7938,16200.0
2009-11-23 14:30:00,29.19,29.2,29.17,29.18,18700.0,18.8002,18.8066,18.7873,18.7938,18700.0
2009-11-23 14:35:00,29.18,29.21,29.18,29.21,21700.0,18.7938,18.8131,18.7938,18.8131,21700.0
2009-11-23 14:40:00,29.2,29.22,29.2,29.22,6900.0,18.8066,18.8195,18.8066,18.8195,6900.0
2009-11-23 14:45:00,29.22,29.25,29.22,29.24,10700.0,18.8195,18.8388,18.8195,18.8324,10700.0
2009-11-23 14:50:00,29.24,29.25,29.23,29.25,11400.0,18.8324,18.8388,18.826,18.8388,11400.0
2009-11-23 14:55:00,29.25,29.25,29.24,29.25,6100.0,18.8388,18.8388,18.8324,18.8388,6100.0
2009-11-23 15:00:00,29.24,29.28,29.24,29.27,11700.0,18.8324,18.8582,18.8324,18.8517,11700.0
2009-11-23 15:05:00,29.27,29.28,29.25,29.27,26100.0,18.8517,18.8582,18.8388,18.8517,26100.0
2009-11-23 15:10:00,29.27,29.27,29.25,29.27,8400.0,18.8517,18.8517,18.8388,18.8517,8400.0
2009-11-23 15:15:00,29.27,29.27,29.25,29.25,12200.0,18.8517,18.8517,18.8388,18.8388,12200.0
2009-11-23 15:20:00,29.25,29.26,29.24,29.24,20700.0,18.8388,18.8453,18.8324,18.8324,20700.0
2009-11-23 15:25:00,29.25,29.25,29.22,29.23,25800.0,18.8388,18.8388,18.8195,18.826,25800.0
2009-11-23 15:30:00,29.23,29.24,29.16,29.17,76200.0,18.826,18.8324,18.7809,18.7873,76200.0
2009-11-23 15:35:00,29.16,29.16,29.12,29.14,46500.0,18.7809,18.7809,18.7551,18.768,46500.0
2009-11-23 15:40:00,29.15,29.15,29.14,29.15,26400.0,18.7744,18.7744,18.768,18.7744,26400.0
2009-11-23 15:45:00,29.14,29.2,29.13,29.19,47100.0,18.768,18.8066,18.7615,18.8002,47100.0
2009-11-23 15:50:00,29.19,29.23,29.19,29.23,63700.0,18.8002,18.826,18.8002,18.826,63700.0
2009-11-23 15:55:00,29.23,29.28,29.22,29.27,79900.0,18.826,18.8582,18.8195,18.8517,79900.0
2009-11-24 09:30:00,29.24,29.25,29.04,29.08,21800.0,18.8324,18.8388,18.7036,18.7293,21800.0
2009-11-24 09:35:00,29.04,29.19,29.02,29.14,13100.0,18.7036,18.8002,18.6907,18.768,13100.0
2009-11-24 09:40:00,29.11,29.32,29.03,29.09,61100.0,18.7487,18.8839,18.6971,18.7358,61100.0
2009-11-24 09:45:00,29.08,29.16,29.07,29.15,22800.0,18.7293,18.7809,18.7229,18.7744,22800.0
2009-11-24 09:50:00,29.14,29.14,29.03,29.04,39300.0,18.768,18.768,18.6971,18.7036,39300.0
2009-11-24 09:55:00,29.03,29.03,28.95,28.95,45700.0,18.6971,18.6971,18.6456,18.6456,45700.0
2009-11-24 10:00:00,28.96,29.05,28.9,28.93,73000.0,18.6521,18.71,18.6134,18.6327,73000.0
2009-11-24 10:05:00,28.95,29.03,28.89,28.92,25900.0,18.6456,18.6971,18.607,18.6263,25900.0
2009-11-24 10:10:00,28.91,28.95,28.88,28.94,30300.0,18.6199,18.6456,18.6005,18.6392,30300.0
2009-11-24 10:15:00,28.94,28.95,28.9,28.91,24000.0,18.6392,18.6456,18.6134,18.6199,24000.0
2009-11-24 10:20:00,28.91,28.95,28.89,28.9,9200.0,18.6199,18.6456,18.607,18.6134,9200.0
2009-11-24 10:25:00,28.9,28.95,28.89,28.94,20500.0,18.6134,18.6456,18.607,18.6392,20500.0
2009-11-24 10:30:00,28.94,29.05,28.94,29.01,22100.0,18.6392,18.71,18.6392,18.6843,22100.0
2009-11-24 10:35:00,29.01,29.06,29.01,29.05,12400.0,18.6843,18.7165,18.6843,18.71,12400.0
2009-11-24 10:40:00,29.04,29.13,29.04,29.11,22600.0,18.7036,18.7615,18.7036,18.7487,22600.0
2009-11-24 10:45:00,29.11,29.2,29.11,29.15,22100.0,18.7487,18.8066,18.7487,18.7744,22100.0
2009-11-24 10:50:00,29.15,29.19,29.13,29.14,14300.0,18.7744,18.8002,18.7615,18.768,14300.0
2009-11-24 10:55:00,29.15,29.17,29.12,29.12,11400.0,18.7744,18.7873,18.7551,18.7551,11400.0
2009-11-24 11:00:00,29.11,29.11,29.07,29.11,10700.0,18.7487,18.7487,18.7229,18.7487,10700.0
2009-11-24 11:05:00,29.12,29.15,29.1,29.11,10400.0,18.7551,18.7744,18.7422,18.7487,10400.0
2009-11-24 11:10:00,29.11,29.14,29.08,29.11,9200.0,18.7487,18.768,18.7293,18.7487,9200.0
2009-11-24 11:15:00,29.1,29.11,29.06,29.06,9900.0,18.7422,18.7487,18.7165,18.7165,9900.0
2009-11-24 11:20:00,29.06,29.06,29.02,29.05,9800.0,18.7165,18.7165,18.6907,18.71,9800.0
2009-11-24 11:25:00,29.04,29.08,29.02,29.06,30400.0,18.7036,18.7293,18.6907,18.7165,30400.0
2009-11-24 11:30:00,29.06,29.09,29.03,29.05,28100.0,18.7165,18.7358,18.6971,18.71,28100.0
2009-11-24 11:35:00,29.05,29.09,29.04,29.07,17700.0,18.71,18.7358,18.7036,18.7229,17700.0
2009-11-24 11:40:00,29.06,29.08,29.05,29.07,10200.0,18.7165,18.7293,18.71,18.7229,10200.0
2009-11-24 11:45:00,29.06,29.09,29.06,29.08,10000.0,18.7165,18.7358,18.7165,18.7293,10000.0
2009-11-24 11:50:00,29.08,29.12,29.07,29.12,16600.0,18.7293,18.7551,18.7229,18.7551,16600.0
2009-11-24 11:55:00,29.12,29.15,29.1,29.14,11800.0,18.7551,18.7744,18.7422,18.768,11800.0
2009-11-24 12:00:00,29.13,29.14,29.11,29.13,23300.0,18.7615,18.768,18.7487,18.7615,23300.0
2009-11-24 12:05:00,29.14,29.16,29.14,29.16,10300.0,18.768,18.7809,18.768,18.7809,10300.0
2009-11-24 12:10:00,29.16,29.16,29.15,29.15,4100.0,18.7809,18.7809,18.7744,18.7744,4100.0
2009-11-24 12:15:00,29.16,29.16,29.12,29.13,13700.0,18.7809,18.7809,18.7551,18.7615,13700.0
2009-11-24 12:20:00,29.14,29.16,29.14,29.16,9300.0,18.768,18.7809,18.768,18.7809,9300.0
2009-11-24 12:25:00,29.17,29.17,29.14,29.15,5000.0,18.7873,18.7873,18.768,18.7744,5000.0
2009-11-24 12:30:00,29.15,29.16,29.11,29.12,12600.0,18.7744,18.7809,18.7487,18.7551,12600.0
2009-11-24 12:35:00,29.13,29.14,29.12,29.12,7400.0,18.7615,18.768,18.7551,18.7551,7400.0
2009-11-24 12:40:00,29.13,29.13,29.08,29.09,6100.0,18.7615,18.7615,18.7293,18.7358,6100.0
2009-11-24 12:45:00,29.09,29.1,29.09,29.1,2100.0,18.7358,18.7422,18.7358,18.7422,2100.0
2009-11-24 12:50:00,29.1,29.1,29.09,29.09,2700.0,18.7422,18.7422,18.7358,18.7358,2700.0
2009-11-24 12:55:00,29.09,29.1,29.08,29.09,8900.0,18.7358,18.7422,18.7293,18.7358,8900.0
2009-11-24 13:00:00,29.1,29.1,29.09,29.09,2200.0,18.7422,18.7422,18.7358,18.7358,2200.0
2009-11-24 13:05:00,29.09,29.14,29.09,29.13,14200.0,18.7358,18.768,18.7358,18.7615,14200.0
2009-11-24 13:10:00,29.12,29.14,29.11,29.14,3700.0,18.7551,18.768,18.7487,18.768,3700.0
2009-11-24 13:15:00,29.13,29.14,29.13,29.14,1900.0,18.7615,18.768,18.7615,18.768,1900.0
2009-11-24 13:20:00,29.14,29.14,29.13,29.13,1400.0,18.768,18.768,18.7615,18.7615,1400.0
2009-11-24 13:25:00,29.14,29.14,29.11,29.11,6500.0,18.768,18.768,18.7487,18.7487,6500.0
2009-11-24 13:30:00,29.11,29.12,29.1,29.1,3700.0,18.7487,18.7551,18.7422,18.7422,3700.0
2009-11-24 13:35:00,29.11,29.15,29.1,29.15,16100.0,18.7487,18.7744,18.7422,18.7744,16100.0
2009-11-24 13:40:00,29.15,29.17,29.15,29.17,9900.0,18.7744,18.7873,18.7744,18.7873,9900.0
2009-11-24 13:45:00,29.17,29.17,29.16,29.16,800.0,18.7873,18.7873,18.7809,18.7809,800.0
2009-11-24 13:50:00,29.16,29.17,29.13,29.14,10300.0,18.7809,18.7873,18.7615,18.768,10300.0
2009-11-24 13:55:00,29.14,29.17,29.14,29.17,9000.0,18.768,18.7873,18.768,18.7873,9000.0
2009-11-24 14:00:00,29.17,29.18,29.13,29.13,17200.0,18.7873,18.7938,18.7615,18.7615,17200.0
2009-11-24 14:05:00,29.14,29.19,29.14,29.17,18200.0,18.768,18.8002,18.768,18.7873,18200.0
2009-11-24 14:10:00,29.18,29.19,29.14,29.17,18900.0,18.7938,18.8002,18.768,18.7873,18900.0
2009-11-24 14:15:00,29.16,29.17,29.14,29.16,20700.0,18.7809,18.7873,18.768,18.7809,20700.0
2009-11-24 14:20:00,29.15,29.2,29.14,29.19,28000.0,18.7744,18.8066,18.768,18.8002,28000.0
2009-11-24 14:25:00,29.19,29.23,29.19,29.2,18300.0,18.8002,18.826,18.8002,18.8066,18300.0
2009-11-24 14:30:00,29.21,29.24,29.2,29.2,12100.0,18.8131,18.8324,18.8066,18.8066,12100.0
2009-11-24 14:35:00,29.2,29.21,29.19,29.2,7300.0,18.8066,18.8131,18.8002,18.8066,7300.0
2009-11-24 14:40:00,29.2,29.24,29.2,29.24,7300.0,18.8066,18.8324,18.8066,18.8324,7300.0
2009-11-24 14:45:00,29.23,29.29,29.22,29.29,20800.0,18.826,18.8646,18.8195,18.8646,20800.0
2009-11-24 14:50:00,29.28,29.29,29.26,29.27,8600.0,18.8582,18.8646,18.8453,18.8517,8600.0
2009-11-24 14:55:00,29.27,29.28,29.27,29.27,2000.0,18.8517,18.8582,18.8517,18.8517,2000.0
2009-11-24 15:00:00,29.27,29.28,29.27,29.28,4900.0,18.8517,18.8582,18.8517,18.8582,4900.0
2009-11-24 15:05:00,29.28,29.28,29.27,29.27,3900.0,18.8582,18.8582,18.8517,18.8517,3900.0
2009-11-24 15:10:00,29.28,29.28,29.25,29.25,9200.0,18.8582,18.8582,18.8388,18.8388,9200.0
2009-11-24 15:15:00,29.25,29.26,29.25,29.26,31100.0,18.8388,18.8453,18.8388,18.8453,31100.0
2009-11-24 15:20:00,29.25,29.26,29.25,29.26,9100.0,18.8388,18.8453,18.8388,18.8453,9100.0
2009-11-24 15:25:00,29.26,29.26,29.22,29.23,24800.0,18.8453,18.8453,18.8195,18.826,24800.0
2009-11-24 15:30:00,29.23,29.23,29.22,29.22,9700.0,18.826,18.826,18.8195,18.8195,9700.0
2009-11-24 15:35:00,29.23,29.23,29.21,29.21,9800.0,18.826,18.826,18.8131,18.8131,9800.0
2009-11-24 15:40:00,29.21,29.22,29.19,29.2,38200.0,18.8131,18.8195,18.8002,18.8066,38200.0
2009-11-24 15:45:00,29.21,29.21,29.19,29.19,23900.0,18.8131,18.8131,18.8002,18.8002,23900.0
2009-11-24 15:50:00,29.2,29.2,29.19,29.2,64000.0,18.8066,18.8066,18.8002,18.8066,64000.0
2009-11-24 15:55:00,29.19,29.23,29.19,29.23,100700.0,18.8002,18.826,18.8002,18.826,100700.0
2009-11-25 09:30:00,29.2,29.34,29.2,29.3,47200.0,18.8066,18.8968,18.8066,18.871,47200.0
2009-11-25 09:35:00,29.3,29.34,29.29,29.33,22200.0,18.871,18.8968,18.8646,18.8904,22200.0
2009-11-25 09:40:00,29.31,29.36,29.27,29.34,33000.0,18.8775,18.9097,18.8517,18.8968,33000.0
2009-11-25 09:45:00,29.35,29.37,29.33,29.35,22400.0,18.9032,18.9161,18.8904,18.9032,22400.0
2009-11-25 09:50:00,29.35,29.36,29.31,29.33,17800.0,18.9032,18.9097,18.8775,18.8904,17800.0
2009-11-25 09:55:00,29.33,29.4,29.33,29.36,14400.0,18.8904,18.9354,18.8904,18.9097,14400.0
2009-11-25 10:00:00,29.36,29.47,29.36,29.44,35900.0,18.9097,18.9805,18.9097,18.9612,35900.0
2009-11-25 10:05:00,29.45,29.47,29.42,29.44,26600.0,18.9676,18.9805,18.9483,18.9612,26600.0
2009-11-25 10:10:00,29.45,29.45,29.36,29.38,20400.0,18.9676,18.9676,18.9097,18.9226,20400.0
2009-11-25 10:15:00,29.37,29.4,29.36,29.4,24100.0,18.9161,18.9354,18.9097,18.9354,24100.0
2009-11-25 10:20:00,29.4,29.43,29.38,29.42,17900.0,18.9354,18.9548,18.9226,18.9483,17900.0
2009-11-25 10:25:00,29.41,29.42,29.34,29.42,31000.0,18.9419,18.9483,18.8968,18.9483,31000.0
2009-11-25 10:30:00,29.42,29.45,29.4,29.41,23200.0,18.9483,18.9676,18.9354,18.9419,23200.0
2009-11-25 10:35:00,29.41,29.46,29.41,29.43,14000.0,18.9419,18.9741,18.9419,18.9548,14000.0
2009-11-25 10:40:00,29.43,29.47,29.43,29.46,18200.0,18.9548,18.9805,18.9548,18.9741,18200.0
2009-11-25 10:45:00,29.46,29.48,29.45,29.47,17000.0,18.9741,18.987,18.9676,18.9805,17000.0
2009-11-25 10:50:00,29.47,29.48,29.46,29.46,8000.0,18.9805,18.987,18.9741,18.9741,8000.0
2009-11-25 10:55:00,29.46,29.47,29.43,29.44,23400.0,18.9741,18.9805,18.9548,18.9612,23400.0
2009-11-25 11:00:00,29.44,29.45,29.43,29.43,16100.0,18.9612,18.9676,18.9548,18.9548,16100.0
2009-11-25 11:05:00,29.44,29.46,29.41,29.45,29300.0,18.9612,18.9741,18.9419,18.9676,29300.0
2009-11-25 11:10:00,29.44,29.46,29.43,29.45,33000.0,18.9612,18.9741,18.9548,18.9676,33000.0
2009-11-25 11:15:00,29.44,29.49,29.44,29.49,34600.0,18.9612,18.9934,18.9612,18.9934,34600.0
2009-11-25 11:20:00,29.48,29.49,29.45,29.48,22600.0,18.987,18.9934,18.9676,18.987,22600.0
2009-11-25 11:25:00,29.47,29.5,29.47,29.49,17200.0,18.9805,18.9999,18.9805,18.9934,17200.0
2009-11-25 11:30:00,29.5,29.5,29.49,29.49,5900.0,18.9999,18.9999,18.9934,18.9934,5900.0
2009-11-25 11:35:00,29.5,29.5,29.49,29.5,12800.0,18.9999,18.9999,18.9934,18.9999,12800.0
2009-11-25 11:40:00,29.5,29.5,29.49,29.5,5900.0,18.9999,18.9999,18.9934,18.9999,5900.0
2009-11-25 11:45:00,29.5,29.5,29.49,29.5,10500.0,18.9999,18.9999,18.9934,18.9999,10500.0
2009-11-25 11:50:00,29.49,29.5,29.49,29.5,7000.0,18.9934,18.9999,18.9934,18.9999,7000.0
2009-11-25 11:55:00,29.5,29.5,29.49,29.5,6300.0,18.9999,18.9999,18.9934,18.9999,6300.0
2009-11-25 12:00:00,29.5,29.5,29.49,29.5,8900.0,18.9999,18.9999,18.9934,18.9999,8900.0
2009-11-25 12:05:00,29.5,29.5,29.49,29.5,6100.0,18.9999,18.9999,18.9934,18.9999,6100.0
2009-11-25 12:10:00,29.5,29.52,29.49,29.51,42000.0,18.9999,19.0127,18.9934,19.0063,42000.0
2009-11-25 12:15:00,29.52,29.54,29.51,29.53,8200.0,19.0127,19.0256,19.0063,19.0192,8200.0
2009-11-25 12:20:00,29.53,29.54,29.46,29.47,26900.0,19.0192,19.0256,18.9741,18.9805,26900.0
2009-11-25 12:25:00,29.46,29.47,29.46,29.46,3400.0,18.9741,18.9805,18.9741,18.9741,3400.0
2009-11-25 12:30:00,29.46,29.46,29.45,29.45,6800.0,18.9741,18.9741,18.9676,18.9676,6800.0
2009-11-25 12:35:00,29.45,29.46,29.44,29.44,12000.0,18.9676,18.9741,18.9612,18.9612,12000.0
2009-11-25 12:40:00,29.44,29.48,29.44,29.47,6100.0,18.9612,18.987,18.9612,18.9805,6100.0
2009-11-25 12:45:00,29.48,29.48,29.44,29.44,27900.0,18.987,18.987,18.9612,18.9612,27900.0
2009-11-25 12:50:00,29.45,29.45,29.43,29.43,8800.0,18.9676,18.9676,18.9548,18.9548,8800.0
2009-11-25 12:55:00,29.44,29.47,29.43,29.47,7800.0,18.9612,18.9805,18.9548,18.9805,7800.0
2009-11-25 13:00:00,29.46,29.46,29.44,29.46,6700.0,18.9741,18.9741,18.9612,18.9741,6700.0
2009-11-25 13:05:00,29.45,29.46,29.45,29.45,4500.0,18.9676,18.9741,18.9676,18.9676,4500.0
2009-11-25 13:10:00,29.45,29.47,29.44,29.44,10800.0,18.9676,18.9805,18.9612,18.9612,10800.0
2009-11-25 13:15:00,29.44,29.48,29.44,29.48,13400.0,18.9612,18.987,18.9612,18.987,13400.0
2009-11-25 13:20:00,29.47,29.48,29.47,29.47,7900.0,18.9805,18.987,18.9805,18.9805,7900.0
2009-11-25 13:25:00,29.47,29.48,29.47,29.47,11500.0,18.9805,18.987,18.9805,18.9805,11500.0
2009-11-25 13:30:00,29.48,29.49,29.47,29.47,10700.0,18.987,18.9934,18.9805,18.9805,10700.0
2009-11-25 13:35:00,29.47,29.48,29.47,29.47,7800.0,18.9805,18.987,18.9805,18.9805,7800.0
2009-11-25 13:40:00,29.48,29.48,29.45,29.46,7600.0,18.987,18.987,18.9676,18.9741,7600.0
2009-11-25 13:45:00,29.46,29.46,29.45,29.45,5600.0,18.9741,18.9741,18.9676,18.9676,5600.0
2009-11-25 13:50:00,29.45,29.46,29.45,29.45,6600.0,18.9676,18.9741,18.9676,18.9676,6600.0
2009-11-25 13:55:00,29.45,29.47,29.45,29.46,20700.0,18.9676,18.9805,18.9676,18.9741,20700.0
2009-11-25 14:00:00,29.46,29.48,29.44,29.45,17400.0,18.9741,18.987,18.9612,18.9676,17400.0
2009-11-25 14:05:00,29.44,29.45,29.44,29.45,8000.0,18.9612,18.9676,18.9612,18.9676,8000.0
2009-11-25 14:10:00,29.44,29.47,29.44,29.44,17300.0,18.9612,18.9805,18.9612,18.9612,17300.0
2009-11-25 14:15:00,29.44,29.46,29.43,29.46,12900.0,18.9612,18.9741,18.9548,18.9741,12900.0
2009-11-25 14:20:00,29.46,29.48,29.44,29.48,17200.0,18.9741,18.987,18.9612,18.987,17200.0
2009-11-25 14:25:00,29.49,29.49,29.47,29.48,8900.0,18.9934,18.9934,18.9805,18.987,8900.0
2009-11-25 14:30:00,29.49,29.49,29.47,29.47,6700.0,18.9934,18.9934,18.9805,18.9805,6700.0
2009-11-25 14:35:00,29.48,29.49,29.48,29.49,6600.0,18.987,18.9934,18.987,18.9934,6600.0
2009-11-25 14:40:00,29.48,29.49,29.48,29.49,7200.0,18.987,18.9934,18.987,18.9934,7200.0
2009-11-25 14:45:00,29.49,29.5,29.48,29.49,28900.0,18.9934,18.9999,18.987,18.9934,28900.0
2009-11-25 14:50:00,29.5,29.5,29.49,29.5,6800.0,18.9999,18.9999,18.9934,18.9999,6800.0
2009-11-25 14:55:00,29.5,29.5,29.49,29.49,10900.0,18.9999,18.9999,18.9934,18.9934,10900.0
2009-11-25 15:00:00,29.49,29.5,29.49,29.5,5400.0,18.9934,18.9999,18.9934,18.9999,5400.0
2009-11-25 15:05:00,29.5,29.5,29.49,29.5,14500.0,18.9999,18.9999,18.9934,18.9999,14500.0
2009-11-25 15:10:00,29.5,29.5,29.49,29.49,26700.0,18.9999,18.9999,18.9934,18.9934,26700.0
2009-11-25 15:15:00,29.5,29.5,29.49,29.49,23700.0,18.9999,18.9999,18.9934,18.9934,23700.0
2009-11-25 15:20:00,29.49,29.5,29.49,29.5,9300.0,18.9934,18.9999,18.9934,18.9999,9300.0
2009-11-25 15:25:00,29.5,29.52,29.49,29.52,18700.0,18.9999,19.0127,18.9934,19.0127,18700.0
2009-11-25 15:30:00,29.52,29.52,29.51,29.52,9400.0,19.0127,19.0127,19.0063,19.0127,9400.0
2009-11-25 15:35:00,29.51,29.52,29.51,29.52,27000.0,19.0063,19.0127,19.0063,19.0127,27000.0
2009-11-25 15:40:00,29.51,29.54,29.51,29.54,45400.0,19.0063,19.0256,19.0063,19.0256,45400.0
2009-11-25 15:45:00,29.54,29.54,29.53,29.53,30100.0,19.0256,19.0256,19.0192,19.0192,30100.0
2009-11-25 15:50:00,29.54,29.54,29.53,29.54,33700.0,19.0256,19.0256,19.0192,19.0256,33700.0
2009-11-25 15:55:00,29.54,29.54,29.51,29.51,79000.0,19.0256,19.0256,19.0063,19.0063,79000.0
2009-11-27 09:30:00,28.46,28.79,28.01,28.53,73500.0,18.33,18.5426,18.0402,18.3751,73500.0
2009-11-27 09:35:00,28.54,28.6,28.39,28.53,29400.0,18.3816,18.4202,18.2849,18.3751,29400.0
2009-11-27 09:40:00,28.52,28.66,28.52,28.62,19100.0,18.3687,18.4588,18.3687,18.4331,19100.0
2009-11-27 09:45:00,28.66,28.75,28.59,28.7,40600.0,18.4588,18.5168,18.4138,18.4846,40600.0
2009-11-27 09:50:00,28.72,28.77,28.7,28.76,23000.0,18.4975,18.5297,18.4846,18.5232,23000.0
2009-11-27 09:55:00,28.76,28.78,28.69,28.75,21500.0,18.5232,18.5361,18.4782,18.5168,21500.0
2009-11-27 10:00:00,28.75,28.85,28.75,28.82,24300.0,18.5168,18.5812,18.5168,18.5619,24300.0
2009-11-27 10:05:00,28.81,28.84,28.77,28.8,20400.0,18.5554,18.5748,18.5297,18.549,20400.0
2009-11-27 10:10:00,28.8,28.92,28.8,28.89,41200.0,18.549,18.6263,18.549,18.607,41200.0
2009-11-27 10:15:00,28.88,28.94,28.87,28.92,16900.0,18.6005,18.6392,18.5941,18.6263,16900.0
2009-11-27 10:20:00,28.92,28.97,28.89,28.91,17300.0,18.6263,18.6585,18.607,18.6199,17300.0
2009-11-27 10:25:00,28.89,28.93,28.87,28.88,20600.0,18.607,18.6327,18.5941,18.6005,20600.0
2009-11-27 10:30:00,28.88,28.88,28.83,28.85,18700.0,18.6005,18.6005,18.5683,18.5812,18700.0
2009-11-27 10:35:00,28.85,28.9,28.84,28.86,13200.0,18.5812,18.6134,18.5748,18.5877,13200.0
2009-11-27 10:40:00,28.86,28.94,28.84,28.93,12300.0,18.5877,18.6392,18.5748,18.6327,12300.0
2009-11-27 10:45:00,28.92,28.93,28.9,28.92,6200.0,18.6263,18.6327,18.6134,18.6263,6200.0
2009-11-27 10:50:00,28.92,29.01,28.92,29.0,20100.0,18.6263,18.6843,18.6263,18.6778,20100.0
2009-11-27 10:55:00,29.0,29.02,28.99,29.02,14600.0,18.6778,18.6907,18.6714,18.6907,14600.0
2009-11-27 11:00:00,29.01,29.09,29.01,29.06,19600.0,18.6843,18.7358,18.6843,18.7165,19600.0
2009-11-27 11:05:00,29.06,29.08,29.03,29.03,18300.0,18.7165,18.7293,18.6971,18.6971,18300.0
2009-11-27 11:10:00,29.04,29.06,28.98,29.01,14900.0,18.7036,18.7165,18.6649,18.6843,14900.0
2009-11-27 11:15:00,29.0,29.01,28.98,28.99,24200.0,18.6778,18.6843,18.6649,18.6714,24200.0
2009-11-27 11:20:00,28.98,29.0,28.95,28.97,19800.0,18.6649,18.6778,18.6456,18.6585,19800.0
2009-11-27 11:25:00,28.97,28.98,28.93,28.97,13300.0,18.6585,18.6649,18.6327,18.6585,13300.0
2009-11-27 11:30:00,28.97,28.99,28.93,28.95,10800.0,18.6585,18.6714,18.6327,18.6456,10800.0
2009-11-27 11:35:00,28.95,28.97,28.92,28.93,4800.0,18.6456,18.6585,18.6263,18.6327,4800.0
2009-11-27 11:40:00,28.94,28.97,28.93,28.96,7600.0,18.6392,18.6585,18.6327,18.6521,7600.0
2009-11-27 11:45:00,28.96,28.96,28.94,28.94,7100.0,18.6521,18.6521,18.6392,18.6392,7100.0
2009-11-27 11:50:00,28.94,28.96,28.93,28.96,13600.0,18.6392,18.6521,18.6327,18.6521,13600.0
2009-11-27 11:55:00,28.96,28.97,28.92,28.93,8400.0,18.6521,18.6585,18.6263,18.6327,8400.0
2009-11-27 12:00:00,28.94,28.95,28.91,28.91,10400.0,18.6392,18.6456,18.6199,18.6199,10400.0
2009-11-27 12:05:00,28.92,28.94,28.91,28.93,16600.0,18.6263,18.6392,18.6199,18.6327,16600.0
2009-11-27 12:10:00,28.93,28.94,28.93,28.93,4400.0,18.6327,18.6392,18.6327,18.6327,4400.0
2009-11-27 12:15:00,28.93,28.94,28.9,28.91,12800.0,18.6327,18.6392,18.6134,18.6199,12800.0
2009-11-27 12:20:00,28.9,28.91,28.88,28.89,10700.0,18.6134,18.6199,18.6005,18.607,10700.0
2009-11-27 12:25:00,28.88,28.94,28.88,28.91,47200.0,18.6005,18.6392,18.6005,18.6199,47200.0
2009-11-27 12:30:00,28.92,28.93,28.91,28.92,19200.0,18.6263,18.6327,18.6199,18.6263,19200.0
2009-11-27 12:35:00,28.92,28.92,28.91,28.92,5900.0,18.6263,18.6263,18.6199,18.6263,5900.0
2009-11-27 12:40:00,28.92,28.95,28.92,28.95,8600.0,18.6263,18.6456,18.6263,18.6456,8600.0
2009-11-27 12:45:00,28.95,29.02,28.94,29.01,31000.0,18.6456,18.6907,18.6392,18.6843,31000.0
2009-11-27 12:50:00,29.0,29.0,28.95,28.97,22500.0,18.6778,18.6778,18.6456,18.6585,22500.0
2009-11-27 12:55:00,28.97,28.98,28.81,28.84,59800.0,18.6585,18.6649,18.5554,18.5748,59800.0
2009-11-30 09:30:00,28.78,28.86,28.68,28.72,69500.0,18.5361,18.5877,18.4717,18.4975,69500.0
2009-11-30 09:35:00,28.72,28.83,28.72,28.76,38200.0,18.4975,18.5683,18.4975,18.5232,38200.0
2009-11-30 09:40:00,28.76,28.88,28.66,28.86,101400.0,18.5232,18.6005,18.4588,18.5877,101400.0
2009-11-30 09:45:00,28.85,28.85,28.71,28.78,79800.0,18.5812,18.5812,18.491,18.5361,79800.0
2009-11-30 09:50:00,28.79,28.86,28.75,28.84,81000.0,18.5426,18.5877,18.5168,18.5748,81000.0
2009-11-30 09:55:00,28.84,28.85,28.82,28.85,68300.0,18.5748,18.5812,18.5619,18.5812,68300.0
2009-11-30 10:00:00,28.84,28.86,28.78,28.79,51200.0,18.5748,18.5877,18.5361,18.5426,51200.0
2009-11-30 10:05:00,28.8,28.83,28.77,28.78,44900.0,18.549,18.5683,18.5297,18.5361,44900.0
2009-11-30 10:10:00,28.8,28.8,28.74,28.77,26400.0,18.549,18.549,18.5104,18.5297,26400.0
2009-11-30 10:15:00,28.77,28.81,28.72,28.77,31900.0,18.5297,18.5554,18.4975,18.5297,31900.0
2009-11-30 10:20:00,28.78,28.82,28.77,28.78,18200.0,18.5361,18.5619,18.5297,18.5361,18200.0
2009-11-30 10:25:00,28.79,28.83,28.79,28.82,18100.0,18.5426,18.5683,18.5426,18.5619,18100.0
2009-11-30 10:30:00,28.83,28.9,28.83,28.86,24500.0,18.5683,18.6134,18.5683,18.5877,24500.0
2009-11-30 10:35:00,28.88,28.88,28.83,28.83,9600.0,18.6005,18.6005,18.5683,18.5683,9600.0
2009-11-30 10:40:00,28.83,28.84,28.82,28.83,9200.0,18.5683,18.5748,18.5619,18.5683,9200.0
2009-11-30 10:45:00,28.82,28.82,28.76,28.78,18300.0,18.5619,18.5619,18.5232,18.5361,18300.0
2009-11-30 10:50:00,28.78,28.78,28.73,28.73,9300.0,18.5361,18.5361,18.5039,18.5039,9300.0
2009-11-30 10:55:00,28.74,28.74,28.71,28.71,13300.0,18.5104,18.5104,18.491,18.491,13300.0
2009-11-30 11:00:00,28.71,28.72,28.63,28.67,43000.0,18.491,18.4975,18.4395,18.4653,43000.0
2009-11-30 11:05:00,28.67,28.69,28.65,28.67,21600.0,18.4653,18.4782,18.4524,18.4653,21600.0
2009-11-30 11:10:00,28.67,28.74,28.67,28.73,51000.0,18.4653,18.5104,18.4653,18.5039,51000.0
2009-11-30 11:15:00,28.73,28.76,28.69,28.71,70300.0,18.5039,18.5232,18.4782,18.491,70300.0
2009-11-30 11:20:00,28.71,28.73,28.69,28.69,13600.0,18.491,18.5039,18.4782,18.4782,13600.0
2009-11-30 11:25:00,28.69,28.7,28.68,28.68,40100.0,18.4782,18.4846,18.4717,18.4717,40100.0
2009-11-30 11:30:00,28.68,28.69,28.64,28.66,33200.0,18.4717,18.4782,18.446,18.4588,33200.0
2009-11-30 11:35:00,28.66,28.7,28.62,28.67,55100.0,18.4588,18.4846,18.4331,18.4653,55100.0
2009-11-30 11:40:00,28.67,28.68,28.65,28.67,13200.0,18.4653,18.4717,18.4524,18.4653,13200.0
2009-11-30 11:45:00,28.66,28.67,28.61,28.61,27400.0,18.4588,18.4653,18.4266,18.4266,27400.0
2009-11-30 11:50:00,28.62,28.62,28.56,28.61,34600.0,18.4331,18.4331,18.3944,18.4266,34600.0
2009-11-30 11:55:00,28.61,28.65,28.61,28.64,19500.0,18.4266,18.4524,18.4266,18.446,19500.0
2009-11-30 12:00:00,28.64,28.67,28.64,28.66,20900.0,18.446,18.4653,18.446,18.4588,20900.0
2009-11-30 12:05:00,28.66,28.66,28.62,28.66,11400.0,18.4588,18.4588,18.4331,18.4588,11400.0
2009-11-30 12:10:00,28.65,28.65,28.62,28.65,11200.0,18.4524,18.4524,18.4331,18.4524,11200.0
2009-11-30 12:15:00,28.65,28.69,28.64,28.69,27800.0,18.4524,18.4782,18.446,18.4782,27800.0
2009-11-30 12:20:00,28.68,28.69,28.67,28.69,9600.0,18.4717,18.4782,18.4653,18.4782,9600.0
2009-11-30 12:25:00,28.69,28.69,28.68,28.69,9200.0,18.4782,18.4782,18.4717,18.4782,9200.0
2009-11-30 12:30:00,28.69,28.69,28.62,28.66,16300.0,18.4782,18.4782,18.4331,18.4588,16300.0
2009-11-30 12:35:00,28.67,28.68,28.65,28.67,15300.0,18.4653,18.4717,18.4524,18.4653,15300.0
2009-11-30 12:40:00,28.68,28.68,28.64,28.66,20000.0,18.4717,18.4717,18.446,18.4588,20000.0
2009-11-30 12:45:00,28.66,28.68,28.65,28.67,10900.0,18.4588,18.4717,18.4524,18.4653,10900.0
2009-11-30 12:50:00,28.68,28.69,28.68,28.69,6900.0,18.4717,18.4782,18.4717,18.4782,6900.0
2009-11-30 12:55:00,28.68,28.68,28.65,28.67,23000.0,18.4717,18.4717,18.4524,18.4653,23000.0
2009-11-30 13:00:00,28.66,28.69,28.65,28.68,8100.0,18.4588,18.4782,18.4524,18.4717,8100.0
2009-11-30 13:05:00,28.69,28.7,28.65,28.67,10900.0,18.4782,18.4846,18.4524,18.4653,10900.0
2009-11-30 13:10:00,28.66,28.66,28.64,28.66,10600.0,18.4588,18.4588,18.446,18.4588,10600.0
2009-11-30 13:15:00,28.65,28.66,28.62,28.66,18200.0,18.4524,18.4588,18.4331,18.4588,18200.0
2009-11-30 13:20:00,28.65,28.69,28.65,28.67,13600.0,18.4524,18.4782,18.4524,18.4653,13600.0
2009-11-30 13:25:00,28.68,28.74,28.68,28.73,69900.0,18.4717,18.5104,18.4717,18.5039,69900.0
2009-11-30 13:30:00,28.73,28.74,28.7,28.72,31900.0,18.5039,18.5104,18.4846,18.4975,31900.0
2009-11-30 13:35:00,28.72,28.74,28.72,28.72,21100.0,18.4975,18.5104,18.4975,18.4975,21100.0
2009-11-30 13:40:00,28.72,28.73,28.69,28.7,23900.0,18.4975,18.5039,18.4782,18.4846,23900.0
2009-11-30 13:45:00,28.7,28.76,28.7,28.76,21600.0,18.4846,18.5232,18.4846,18.5232,21600.0
2009-11-30 13:50:00,28.77,28.83,28.77,28.81,18900.0,18.5297,18.5683,18.5297,18.5554,18900.0
2009-11-30 13:55:00,28.81,28.82,28.77,28.78,28700.0,18.5554,18.5619,18.5297,18.5361,28700.0
2009-11-30 14:00:00,28.78,28.79,28.75,28.77,19900.0,18.5361,18.5426,18.5168,18.5297,19900.0
2009-11-30 14:05:00,28.78,28.78,28.74,28.75,23700.0,18.5361,18.5361,18.5104,18.5168,23700.0
2009-11-30 14:10:00,28.75,28.78,28.75,28.78,7200.0,18.5168,18.5361,18.5168,18.5361,7200.0
2009-11-30 14:15:00,28.77,28.8,28.76,28.78,14900.0,18.5297,18.549,18.5232,18.5361,14900.0
2009-11-30 14:20:00,28.77,28.77,28.75,28.75,8800.0,18.5297,18.5297,18.5168,18.5168,8800.0
2009-11-30 14:25:00,28.75,28.77,28.75,28.77,31500.0,18.5168,18.5297,18.5168,18.5297,31500.0
2009-11-30 14:30:00,28.77,28.77,28.74,28.75,19200.0,18.5297,18.5297,18.5104,18.5168,19200.0
2009-11-30 14:35:00,28.75,28.77,28.74,28.76,16900.0,18.5168,18.5297,18.5104,18.5232,16900.0
2009-11-30 14:40:00,28.77,28.77,28.74,28.77,28300.0,18.5297,18.5297,18.5104,18.5297,28300.0
2009-11-30 14:45:00,28.76,28.77,28.75,28.75,17200.0,18.5232,18.5297,18.5168,18.5168,17200.0
2009-11-30 14:50:00,28.75,28.75,28.71,28.73,22300.0,18.5168,18.5168,18.491,18.5039,22300.0
2009-11-30 14:55:00,28.74,28.77,28.73,28.77,27200.0,18.5104,18.5297,18.5039,18.5297,27200.0
2009-11-30 15:00:00,28.77,28.8,28.76,28.8,29900.0,18.5297,18.549,18.5232,18.549,29900.0
2009-11-30 15:05:00,28.79,28.83,28.79,28.83,17000.0,18.5426,18.5683,18.5426,18.5683,17000.0
2009-11-30 15:10:00,28.83,28.86,28.83,28.84,25600.0,18.5683,18.5877,18.5683,18.5748,25600.0
2009-11-30 15:15:00,28.84,28.92,28.84,28.91,41500.0,18.5748,18.6263,18.5748,18.6199,41500.0
2009-11-30 15:20:00,28.91,28.91,28.88,28.89,29000.0,18.6199,18.6199,18.6005,18.607,29000.0
2009-11-30 15:25:00,28.88,28.91,28.87,28.89,34200.0,18.6005,18.6199,18.5941,18.607,34200.0
2009-11-30 15:30:00,28.89,28.92,28.89,28.89,22300.0,18.607,18.6263,18.607,18.607,22300.0
2009-11-30 15:35:00,28.9,28.92,28.89,28.92,38300.0,18.6134,18.6263,18.607,18.6263,38300.0
2009-11-30 15:40:00,28.91,28.95,28.91,28.95,30700.0,18.6199,18.6456,18.6199,18.6456,30700.0
2009-11-30 15:45:00,28.95,28.95,28.93,28.93,101700.0,18.6456,18.6456,18.6327,18.6327,101700.0
2009-11-30 15:50:00,28.93,28.95,28.93,28.95,37000.0,18.6327,18.6456,18.6327,18.6456,37000.0
2009-11-30 15:55:00,28.95,28.95,28.92,28.94,107400.0,18.6456,18.6456,18.6263,18.6392,107400.0
2009-12-01 09:30:00,29.1,29.3,29.08,29.2,55100.0,18.7422,18.871,18.7293,18.8066,55100.0
2009-12-01 09:35:00,29.2,29.3,29.19,29.27,37000.0,18.8066,18.871,18.8002,18.8517,37000.0
2009-12-01 09:40:00,29.27,29.37,29.26,29.26,25100.0,18.8517,18.9161,18.8453,18.8453,25100.0
2009-12-01 09:45:00,29.24,29.33,29.23,29.23,38000.0,18.8324,18.8904,18.826,18.826,38000.0
2009-12-01 09:50:00,29.23,29.25,29.2,29.2,14900.0,18.826,18.8388,18.8066,18.8066,14900.0
2009-12-01 09:55:00,29.21,29.23,29.15,29.17,51800.0,18.8131,18.826,18.7744,18.7873,51800.0
2009-12-01 10:00:00,29.16,29.21,29.13,29.21,62000.0,18.7809,18.8131,18.7615,18.8131,62000.0
2009-12-01 10:05:00,29.2,29.2,29.09,29.12,49200.0,18.8066,18.8066,18.7358,18.7551,49200.0
2009-12-01 10:10:00,29.11,29.18,29.08,29.16,40600.0,18.7487,18.7938,18.7293,18.7809,40600.0
2009-12-01 10:15:00,29.16,29.18,29.14,29.15,36200.0,18.7809,18.7938,18.768,18.7744,36200.0
2009-12-01 10:20:00,29.15,29.15,29.09,29.14,46400.0,18.7744,18.7744,18.7358,18.768,46400.0
2009-12-01 10:25:00,29.14,29.17,29.13,29.17,50800.0,18.768,18.7873,18.7615,18.7873,50800.0
2009-12-01 10:30:00,29.16,29.17,29.14,29.16,57800.0,18.7809,18.7873,18.768,18.7809,57800.0
2009-12-01 10:35:00,29.16,29.18,29.13,29.13,33100.0,18.7809,18.7938,18.7615,18.7615,33100.0
2009-12-01 10:40:00,29.13,29.19,29.13,29.17,34700.0,18.7615,18.8002,18.7615,18.7873,34700.0
2009-12-01 10:45:00,29.18,29.21,29.17,29.21,29600.0,18.7938,18.8131,18.7873,18.8131,29600.0
2009-12-01 10:50:00,29.21,29.21,29.19,29.2,22000.0,18.8131,18.8131,18.8002,18.8066,22000.0
2009-12-01 10:55:00,29.2,29.21,29.17,29.21,32400.0,18.8066,18.8131,18.7873,18.8131,32400.0
2009-12-01 11:00:00,29.21,29.24,29.21,29.24,31800.0,18.8131,18.8324,18.8131,18.8324,31800.0
2009-12-01 11:05:00,29.24,29.25,29.23,29.25,19700.0,18.8324,18.8388,18.826,18.8388,19700.0
2009-12-01 11:10:00,29.24,29.25,29.23,29.25,28400.0,18.8324,18.8388,18.826,18.8388,28400.0
2009-12-01 11:15:00,29.25,29.32,29.24,29.32,64300.0,18.8388,18.8839,18.8324,18.8839,64300.0
2009-12-01 11:20:00,29.31,29.4,29.31,29.4,54900.0,18.8775,18.9354,18.8775,18.9354,54900.0
2009-12-01 11:25:00,29.4,29.4,29.36,29.38,38300.0,18.9354,18.9354,18.9097,18.9226,38300.0
2009-12-01 11:30:00,29.38,29.41,29.38,29.41,26100.0,18.9226,18.9419,18.9226,18.9419,26100.0
2009-12-01 11:35:00,29.41,29.43,29.4,29.42,36400.0,18.9419,18.9548,18.9354,18.9483,36400.0
2009-12-01 11:40:00,29.43,29.44,29.42,29.44,16200.0,18.9548,18.9612,18.9483,18.9612,16200.0
2009-12-01 11:45:00,29.44,29.45,29.39,29.4,19200.0,18.9612,18.9676,18.929,18.9354,19200.0
2009-12-01 11:50:00,29.39,29.44,29.39,29.43,42400.0,18.929,18.9612,18.929,18.9548,42400.0
2009-12-01 11:55:00,29.43,29.43,29.39,29.4,30800.0,18.9548,18.9548,18.929,18.9354,30800.0
2009-12-01 12:00:00,29.4,29.48,29.4,29.48,35200.0,18.9354,18.987,18.9354,18.987,35200.0
2009-12-01 12:05:00,29.48,29.49,29.46,29.46,11200.0,18.987,18.9934,18.9741,18.9741,11200.0
2009-12-01 12:10:00,29.46,29.46,29.44,29.44,6000.0,18.9741,18.9741,18.9612,18.9612,6000.0
2009-12-01 12:15:00,29.45,29.45,29.43,29.44,6200.0,18.9676,18.9676,18.9548,18.9612,6200.0
2009-12-01 12:20:00,29.43,29.44,29.41,29.42,24700.0,18.9548,18.9612,18.9419,18.9483,24700.0
2009-12-01 12:25:00,29.42,29.43,29.41,29.42,16200.0,18.9483,18.9548,18.9419,18.9483,16200.0
2009-12-01 12:30:00,29.42,29.42,29.38,29.38,19900.0,18.9483,18.9483,18.9226,18.9226,19900.0
2009-12-01 12:35:00,29.38,29.38,29.35,29.35,19200.0,18.9226,18.9226,18.9032,18.9032,19200.0
2009-12-01 12:40:00,29.35,29.36,29.34,29.35,4500.0,18.9032,18.9097,18.8968,18.9032,4500.0
2009-12-01 12:45:00,29.35,29.36,29.34,29.36,19100.0,18.9032,18.9097,18.8968,18.9097,19100.0
2009-12-01 12:50:00,29.36,29.37,29.35,29.36,8000.0,18.9097,18.9161,18.9032,18.9097,8000.0
2009-12-01 12:55:00,29.36,29.37,29.35,29.35,12200.0,18.9097,18.9161,18.9032,18.9032,12200.0
2009-12-01 13:00:00,29.36,29.36,29.35,29.35,3700.0,18.9097,18.9097,18.9032,18.9032,3700.0
2009-12-01 13:05:00,29.35,29.36,29.35,29.35,7700.0,18.9032,18.9097,18.9032,18.9032,7700.0
2009-12-01 13:10:00,29.36,29.36,29.33,29.33,15000.0,18.9097,18.9097,18.8904,18.8904,15000.0
2009-12-01 13:15:00,29.33,29.36,29.33,29.35,21400.0,18.8904,18.9097,18.8904,18.9032,21400.0
2009-12-01 13:20:00,29.36,29.38,29.34,29.38,23900.0,18.9097,18.9226,18.8968,18.9226,23900.0
2009-12-01 13:25:00,29.37,29.37,29.35,29.36,10000.0,18.9161,18.9161,18.9032,18.9097,10000.0
2009-12-01 13:30:00,29.37,29.43,29.36,29.4,32700.0,18.9161,18.9548,18.9097,18.9354,32700.0
2009-12-01 13:35:00,29.41,29.42,29.41,29.42,6400.0,18.9419,18.9483,18.9419,18.9483,6400.0
2009-12-01 13:40:00,29.42,29.43,29.42,29.43,1600.0,18.9483,18.9548,18.9483,18.9548,1600.0
2009-12-01 13:45:00,29.42,29.44,29.42,29.44,19900.0,18.9483,18.9612,18.9483,18.9612,19900.0
2009-12-01 13:50:00,29.44,29.45,29.43,29.43,10800.0,18.9612,18.9676,18.9548,18.9548,10800.0
2009-12-01 13:55:00,29.43,29.44,29.42,29.44,13700.0,18.9548,18.9612,18.9483,18.9612,13700.0
2009-12-01 14:00:00,29.45,29.45,29.44,29.44,9400.0,18.9676,18.9676,18.9612,18.9612,9400.0
2009-12-01 14:05:00,29.45,29.46,29.44,29.44,18500.0,18.9676,18.9741,18.9612,18.9612,18500.0
2009-12-01 14:10:00,29.44,29.44,29.41,29.44,26500.0,18.9612,18.9612,18.9419,18.9612,26500.0
2009-12-01 14:15:00,29.44,29.44,29.43,29.44,7900.0,18.9612,18.9612,18.9548,18.9612,7900.0
2009-12-01 14:20:00,29.43,29.44,29.42,29.43,12600.0,18.9548,18.9612,18.9483,18.9548,12600.0
2009-12-01 14:25:00,29.44,29.45,29.42,29.43,17200.0,18.9612,18.9676,18.9483,18.9548,17200.0
2009-12-01 14:30:00,29.43,29.45,29.4,29.41,27300.0,18.9548,18.9676,18.9354,18.9419,27300.0
2009-12-01 14:35:00,29.4,29.41,29.4,29.41,1800.0,18.9354,18.9419,18.9354,18.9419,1800.0
2009-12-01 14:40:00,29.4,29.41,29.38,29.39,29000.0,18.9354,18.9419,18.9226,18.929,29000.0
2009-12-01 14:45:00,29.38,29.41,29.38,29.39,22700.0,18.9226,18.9419,18.9226,18.929,22700.0
2009-12-01 14:50:00,29.39,29.4,29.36,29.37,35300.0,18.929,18.9354,18.9097,18.9161,35300.0
2009-12-01 14:55:00,29.38,29.42,29.37,29.41,25300.0,18.9226,18.9483,18.9161,18.9419,25300.0
2009-12-01 15:00:00,29.41,29.42,29.4,29.4,33100.0,18.9419,18.9483,18.9354,18.9354,33100.0
2009-12-01 15:05:00,29.39,29.42,29.39,29.42,28600.0,18.929,18.9483,18.929,18.9483,28600.0
2009-12-01 15:10:00,29.42,29.45,29.41,29.44,23800.0,18.9483,18.9676,18.9419,18.9612,23800.0
2009-12-01 15:15:00,29.44,29.46,29.44,29.46,19600.0,18.9612,18.9741,18.9612,18.9741,19600.0
2009-12-01 15:20:00,29.46,29.46,29.43,29.44,24700.0,18.9741,18.9741,18.9548,18.9612,24700.0
2009-12-01 15:25:00,29.44,29.45,29.43,29.43,24700.0,18.9612,18.9676,18.9548,18.9548,24700.0
2009-12-01 15:30:00,29.43,29.43,29.38,29.38,28300.0,18.9548,18.9548,18.9226,18.9226,28300.0
2009-12-01 15:35:00,29.38,29.41,29.37,29.4,33000.0,18.9226,18.9419,18.9161,18.9354,33000.0
2009-12-01 15:40:00,29.4,29.45,29.4,29.44,31200.0,18.9354,18.9676,18.9354,18.9612,31200.0
2009-12-01 15:45:00,29.45,29.48,29.44,29.48,46300.0,18.9676,18.987,18.9612,18.987,46300.0
2009-12-01 15:50:00,29.47,29.49,29.45,29.46,60600.0,18.9805,18.9934,18.9676,18.9741,60600.0
2009-12-01 15:55:00,29.46,29.46,29.41,29.43,93800.0,18.9741,18.9741,18.9419,18.9548,93800.0
2009-12-02 09:30:00,29.5,29.5,29.37,29.46,25300.0,18.9999,18.9999,18.9161,18.9741,25300.0
2009-12-02 09:35:00,29.48,29.49,29.44,29.49,18900.0,18.987,18.9934,18.9612,18.9934,18900.0
2009-12-02 09:40:00,29.48,29.5,29.47,29.47,20000.0,18.987,18.9999,18.9805,18.9805,20000.0
2009-12-02 09:45:00,29.46,29.48,29.43,29.48,39300.0,18.9741,18.987,18.9548,18.987,39300.0
2009-12-02 09:50:00,29.48,29.5,29.47,29.49,32800.0,18.987,18.9999,18.9805,18.9934,32800.0
2009-12-02 09:55:00,29.5,29.5,29.47,29.48,32500.0,18.9999,18.9999,18.9805,18.987,32500.0
2009-12-02 10:00:00,29.48,29.53,29.47,29.51,81700.0,18.987,19.0192,18.9805,19.0063,81700.0
2009-12-02 10:05:00,29.52,29.54,29.51,29.54,33700.0,19.0127,19.0256,19.0063,19.0256,33700.0
2009-12-02 10:10:00,29.54,29.67,29.54,29.67,48100.0,19.0256,19.1093,19.0256,19.1093,48100.0
2009-12-02 10:15:00,29.67,29.69,29.58,29.59,37200.0,19.1093,19.1222,19.0514,19.0578,37200.0
2009-12-02 10:20:00,29.58,29.59,29.56,29.58,35100.0,19.0514,19.0578,19.0385,19.0514,35100.0
2009-12-02 10:25:00,29.58,29.59,29.54,29.55,21500.0,19.0514,19.0578,19.0256,19.0321,21500.0
2009-12-02 10:30:00,29.55,29.56,29.52,29.54,35600.0,19.0321,19.0385,19.0127,19.0256,35600.0
2009-12-02 10:35:00,29.54,29.56,29.53,29.56,20600.0,19.0256,19.0385,19.0192,19.0385,20600.0
2009-12-02 10:40:00,29.56,29.57,29.52,29.54,21500.0,19.0385,19.0449,19.0127,19.0256,21500.0
2009-12-02 10:45:00,29.54,29.54,29.52,29.53,16900.0,19.0256,19.0256,19.0127,19.0192,16900.0
2009-12-02 10:50:00,29.54,29.54,29.52,29.53,8700.0,19.0256,19.0256,19.0127,19.0192,8700.0
2009-12-02 10:55:00,29.53,29.55,29.52,29.53,22300.0,19.0192,19.0321,19.0127,19.0192,22300.0
2009-12-02 11:00:00,29.54,29.56,29.51,29.52,32000.0,19.0256,19.0385,19.0063,19.0127,32000.0
2009-12-02 11:05:00,29.52,29.53,29.49,29.53,31900.0,19.0127,19.0192,18.9934,19.0192,31900.0
2009-12-02 11:10:00,29.54,29.55,29.49,29.5,20600.0,19.0256,19.0321,18.9934,18.9999,20600.0
2009-12-02 11:15:00,29.5,29.53,29.47,29.48,36100.0,18.9999,19.0192,18.9805,18.987,36100.0
2009-12-02 11:20:00,29.49,29.51,29.43,29.43,23200.0,18.9934,19.0063,18.9548,18.9548,23200.0
2009-12-02 11:25:00,29.43,29.43,29.39,29.4,24100.0,18.9548,18.9548,18.929,18.9354,24100.0
2009-12-02 11:30:00,29.41,29.47,29.41,29.46,22300.0,18.9419,18.9805,18.9419,18.9741,22300.0
2009-12-02 11:35:00,29.46,29.46,29.43,29.43,8900.0,18.9741,18.9741,18.9548,18.9548,8900.0
2009-12-02 11:40:00,29.43,29.45,29.41,29.42,11900.0,18.9548,18.9676,18.9419,18.9483,11900.0
2009-12-02 11:45:00,29.42,29.42,29.4,29.42,27200.0,18.9483,18.9483,18.9354,18.9483,27200.0
2009-12-02 11:50:00,29.42,29.42,29.36,29.37,27700.0,18.9483,18.9483,18.9097,18.9161,27700.0
2009-12-02 11:55:00,29.37,29.43,29.36,29.43,14500.0,18.9161,18.9548,18.9097,18.9548,14500.0
2009-12-02 12:00:00,29.43,29.45,29.43,29.45,27400.0,18.9548,18.9676,18.9548,18.9676,27400.0
2009-12-02 12:05:00,29.45,29.45,29.44,29.45,31300.0,18.9676,18.9676,18.9612,18.9676,31300.0
2009-12-02 12:10:00,29.46,29.5,29.45,29.48,30400.0,18.9741,18.9999,18.9676,18.987,30400.0
2009-12-02 12:15:00,29.47,29.48,29.44,29.44,27300.0,18.9805,18.987,18.9612,18.9612,27300.0
2009-12-02 12:20:00,29.43,29.43,29.36,29.36,40400.0,18.9548,18.9548,18.9097,18.9097,40400.0
2009-12-02 12:25:00,29.37,29.41,29.35,29.41,33400.0,18.9161,18.9419,18.9032,18.9419,33400.0
2009-12-02 12:30:00,29.41,29.43,29.4,29.41,36000.0,18.9419,18.9548,18.9354,18.9419,36000.0
2009-12-02 12:35:00,29.41,29.45,29.4,29.42,21300.0,18.9419,18.9676,18.9354,18.9483,21300.0
2009-12-02 12:40:00,29.42,29.44,29.41,29.44,13500.0,18.9483,18.9612,18.9419,18.9612,13500.0
2009-12-02 12:45:00,29.43,29.48,29.42,29.48,31500.0,18.9548,18.987,18.9483,18.987,31500.0
2009-12-02 12:50:00,29.48,29.51,29.45,29.51,20100.0,18.987,19.0063,18.9676,19.0063,20100.0
2009-12-02 12:55:00,29.51,29.52,29.5,29.51,7800.0,19.0063,19.0127,18.9999,19.0063,7800.0
2009-12-02 13:00:00,29.52,29.52,29.5,29.52,13400.0,19.0127,19.0127,18.9999,19.0127,13400.0
2009-12-02 13:05:00,29.51,29.52,29.5,29.52,15000.0,19.0063,19.0127,18.9999,19.0127,15000.0
2009-12-02 13:10:00,29.52,29.52,29.5,29.51,9200.0,19.0127,19.0127,18.9999,19.0063,9200.0
2009-12-02 13:15:00,29.51,29.52,29.5,29.51,8900.0,19.0063,19.0127,18.9999,19.0063,8900.0
2009-12-02 13:20:00,29.5,29.53,29.5,29.5,21500.0,18.9999,19.0192,18.9999,18.9999,21500.0
2009-12-02 13:25:00,29.5,29.51,29.48,29.48,28100.0,18.9999,19.0063,18.987,18.987,28100.0
2009-12-02 13:30:00,29.48,29.5,29.48,29.49,19600.0,18.987,18.9999,18.987,18.9934,19600.0
2009-12-02 13:35:00,29.49,29.5,29.46,29.47,15600.0,18.9934,18.9999,18.9741,18.9805,15600.0
2009-12-02 13:40:00,29.47,29.5,29.47,29.5,29600.0,18.9805,18.9999,18.9805,18.9999,29600.0
2009-12-02 13:45:00,29.5,29.51,29.49,29.5,85800.0,18.9999,19.0063,18.9934,18.9999,85800.0
2009-12-02 13:50:00,29.51,29.52,29.5,29.5,60300.0,19.0063,19.0127,18.9999,18.9999,60300.0
2009-12-02 13:55:00,29.5,29.51,29.5,29.51,4900.0,18.9999,19.0063,18.9999,19.0063,4900.0
2009-12-02 14:00:00,29.5,29.51,29.49,29.5,73700.0,18.9999,19.0063,18.9934,18.9999,73700.0
2009-12-02 14:05:00,29.5,29.51,29.5,29.51,19900.0,18.9999,19.0063,18.9999,19.0063,19900.0
2009-12-02 14:10:00,29.5,29.51,29.47,29.51,39900.0,18.9999,19.0063,18.9805,19.0063,39900.0
2009-12-02 14:15:00,29.51,29.51,29.45,29.48,35400.0,19.0063,19.0063,18.9676,18.987,35400.0
2009-12-02 14:20:00,29.48,29.5,29.45,29.47,33500.0,18.987,18.9999,18.9676,18.9805,33500.0
2009-12-02 14:25:00,29.47,29.51,29.47,29.49,90900.0,18.9805,19.0063,18.9805,18.9934,90900.0
2009-12-02 14:30:00,29.5,29.51,29.49,29.5,97000.0,18.9999,19.0063,18.9934,18.9999,97000.0
2009-12-02 14:35:00,29.5,29.54,29.49,29.53,44200.0,18.9999,19.0256,18.9934,19.0192,44200.0
2009-12-02 14:40:00,29.53,29.54,29.5,29.51,17600.0,19.0192,19.0256,18.9999,19.0063,17600.0
2009-12-02 14:45:00,29.51,29.51,29.5,29.5,16500.0,19.0063,19.0063,18.9999,18.9999,16500.0
2009-12-02 14:50:00,29.5,29.5,29.49,29.49,29700.0,18.9999,18.9999,18.9934,18.9934,29700.0
2009-12-02 14:55:00,29.5,29.52,29.5,29.51,41000.0,18.9999,19.0127,18.9999,19.0063,41000.0
2009-12-02 15:00:00,29.5,29.51,29.5,29.5,6400.0,18.9999,19.0063,18.9999,18.9999,6400.0
2009-12-02 15:05:00,29.51,29.51,29.5,29.51,7200.0,19.0063,19.0063,18.9999,19.0063,7200.0
2009-12-02 15:10:00,29.51,29.51,29.5,29.5,25400.0,19.0063,19.0063,18.9999,18.9999,25400.0
2009-12-02 15:15:00,29.5,29.51,29.45,29.45,51800.0,18.9999,19.0063,18.9676,18.9676,51800.0
2009-12-02 15:20:00,29.45,29.47,29.44,29.46,36700.0,18.9676,18.9805,18.9612,18.9741,36700.0
2009-12-02 15:25:00,29.45,29.47,29.44,29.47,9700.0,18.9676,18.9805,18.9612,18.9805,9700.0
2009-12-02 15:30:00,29.46,29.48,29.43,29.44,38900.0,18.9741,18.987,18.9548,18.9612,38900.0
2009-12-02 15:35:00,29.43,29.44,29.43,29.43,23400.0,18.9548,18.9612,18.9548,18.9548,23400.0
2009-12-02 15:40:00,29.44,29.49,29.43,29.49,76800.0,18.9612,18.9934,18.9548,18.9934,76800.0
2009-12-02 15:45:00,29.49,29.52,29.47,29.52,39800.0,18.9934,19.0127,18.9805,19.0127,39800.0
2009-12-02 15:50:00,29.52,29.54,29.52,29.52,45300.0,19.0127,19.0256,19.0127,19.0127,45300.0
2009-12-02 15:55:00,29.53,29.53,29.48,29.48,101900.0,19.0192,19.0192,18.987,18.987,101900.0
2009-12-03 09:30:00,29.5,29.75,29.5,29.72,73800.0,18.9999,19.1609,18.9999,19.1415,73800.0
2009-12-03 09:35:00,29.73,29.78,29.73,29.75,26600.0,19.148,19.1802,19.148,19.1609,26600.0
2009-12-03 09:40:00,29.76,29.76,29.67,29.67,34500.0,19.1673,19.1673,19.1093,19.1093,34500.0
2009-12-03 09:45:00,29.67,29.8,29.67,29.78,48700.0,19.1093,19.1931,19.1093,19.1802,48700.0
2009-12-03 09:50:00,29.78,29.8,29.73,29.74,24900.0,19.1802,19.1931,19.148,19.1544,24900.0
2009-12-03 09:55:00,29.74,29.78,29.71,29.76,21300.0,19.1544,19.1802,19.1351,19.1673,21300.0
2009-12-03 10:00:00,29.75,29.75,29.61,29.68,49400.0,19.1609,19.1609,19.0707,19.1158,49400.0
2009-12-03 10:05:00,29.68,29.72,29.66,29.67,32200.0,19.1158,19.1415,19.1029,19.1093,32200.0
2009-12-03 10:10:00,29.68,29.7,29.63,29.63,71600.0,19.1158,19.1287,19.0836,19.0836,71600.0
2009-12-03 10:15:00,29.63,29.64,29.56,29.59,62400.0,19.0836,19.09,19.0385,19.0578,62400.0
2009-12-03 10:20:00,29.58,29.62,29.57,29.61,28500.0,19.0514,19.0771,19.0449,19.0707,28500.0
2009-12-03 10:25:00,29.6,29.68,29.6,29.67,33000.0,19.0643,19.1158,19.0643,19.1093,33000.0
2009-12-03 10:30:00,29.67,29.7,29.66,29.69,30700.0,19.1093,19.1287,19.1029,19.1222,30700.0
2009-12-03 10:35:00,29.69,29.72,29.67,29.7,33200.0,19.1222,19.1415,19.1093,19.1287,33200.0
2009-12-03 10:40:00,29.69,29.72,29.68,29.7,62500.0,19.1222,19.1415,19.1158,19.1287,62500.0
2009-12-03 10:45:00,29.7,29.77,29.67,29.75,54800.0,19.1287,19.1737,19.1093,19.1609,54800.0
2009-12-03 10:50:00,29.75,29.78,29.74,29.77,28300.0,19.1609,19.1802,19.1544,19.1737,28300.0
2009-12-03 10:55:00,29.77,29.78,29.77,29.77,26000.0,19.1737,19.1802,19.1737,19.1737,26000.0
2009-12-03 11:00:00,29.77,29.78,29.76,29.78,25500.0,19.1737,19.1802,19.1673,19.1802,25500.0
2009-12-03 11:05:00,29.77,29.78,29.77,29.78,4100.0,19.1737,19.1802,19.1737,19.1802,4100.0
2009-12-03 11:10:00,29.78,29.8,29.77,29.8,17100.0,19.1802,19.1931,19.1737,19.1931,17100.0
2009-12-03 11:15:00,29.79,29.8,29.77,29.79,43800.0,19.1866,19.1931,19.1737,19.1866,43800.0
2009-12-03 11:20:00,29.79,29.8,29.78,29.8,12600.0,19.1866,19.1931,19.1802,19.1931,12600.0
2009-12-03 11:25:00,29.8,29.83,29.8,29.83,29400.0,19.1931,19.2124,19.1931,19.2124,29400.0
2009-12-03 11:30:00,29.82,29.84,29.82,29.84,25300.0,19.206,19.2188,19.206,19.2188,25300.0
2009-12-03 11:35:00,29.83,29.85,29.83,29.83,48200.0,19.2124,19.2253,19.2124,19.2124,48200.0
2009-12-03 11:40:00,29.83,29.85,29.82,29.83,142200.0,19.2124,19.2253,19.206,19.2124,142200.0
2009-12-03 11:45:00,29.84,29.88,29.83,29.86,62300.0,19.2188,19.2446,19.2124,19.2317,62300.0
2009-12-03 11:50:00,29.86,29.92,29.85,29.91,46000.0,19.2317,19.2704,19.2253,19.2639,46000.0
2009-12-03 11:55:00,29.91,29.92,29.86,29.9,39200.0,19.2639,19.2704,19.2317,19.2575,39200.0
2009-12-03 12:00:00,29.9,29.94,29.9,29.93,30800.0,19.2575,19.2832,19.2575,19.2768,30800.0
2009-12-03 12:05:00,29.93,29.93,29.9,29.93,132600.0,19.2768,19.2768,19.2575,19.2768,132600.0
2009-12-03 12:10:00,29.93,29.97,29.92,29.95,41100.0,19.2768,19.3026,19.2704,19.2897,41100.0
2009-12-03 12:15:00,29.96,29.98,29.94,29.97,32600.0,19.2961,19.309,19.2832,19.3026,32600.0
2009-12-03 12:20:00,29.97,29.98,29.97,29.98,26600.0,19.3026,19.309,19.3026,19.309,26600.0
2009-12-03 12:25:00,29.98,29.98,29.95,29.96,35300.0,19.309,19.309,19.2897,19.2961,35300.0
2009-12-03 12:30:00,29.96,29.99,29.96,29.97,28700.0,19.2961,19.3154,19.2961,19.3026,28700.0
2009-12-03 12:35:00,29.98,29.99,29.95,29.95,57100.0,19.309,19.3154,19.2897,19.2897,57100.0
2009-12-03 12:40:00,29.95,29.97,29.94,29.96,21700.0,19.2897,19.3026,19.2832,19.2961,21700.0
2009-12-03 12:45:00,29.96,29.98,29.94,29.95,37100.0,19.2961,19.309,19.2832,19.2897,37100.0
2009-12-03 12:50:00,29.95,29.96,29.94,29.94,20700.0,19.2897,19.2961,19.2832,19.2832,20700.0
2009-12-03 12:55:00,29.95,29.97,29.95,29.97,11000.0,19.2897,19.3026,19.2897,19.3026,11000.0
2009-12-03 13:00:00,29.96,29.97,29.95,29.96,39200.0,19.2961,19.3026,19.2897,19.2961,39200.0
2009-12-03 13:05:00,29.96,29.96,29.93,29.96,21100.0,19.2961,19.2961,19.2768,19.2961,21100.0
2009-12-03 13:10:00,29.95,29.97,29.93,29.96,20200.0,19.2897,19.3026,19.2768,19.2961,20200.0
2009-12-03 13:15:00,29.96,29.98,29.96,29.97,10100.0,19.2961,19.309,19.2961,19.3026,10100.0
2009-12-03 13:20:00,29.97,29.98,29.97,29.98,5100.0,19.3026,19.309,19.3026,19.309,5100.0
2009-12-03 13:25:00,29.97,29.98,29.95,29.98,20000.0,19.3026,19.309,19.2897,19.309,20000.0
2009-12-03 13:30:00,29.98,29.98,29.96,29.98,12600.0,19.309,19.309,19.2961,19.309,12600.0
2009-12-03 13:35:00,29.97,29.99,29.97,29.99,20500.0,19.3026,19.3154,19.3026,19.3154,20500.0
2009-12-03 13:40:00,29.98,29.99,29.98,29.99,18600.0,19.309,19.3154,19.309,19.3154,18600.0
2009-12-03 13:45:00,29.99,29.99,29.98,29.99,14400.0,19.3154,19.3154,19.309,19.3154,14400.0
2009-12-03 13:50:00,29.98,29.99,29.98,29.98,8100.0,19.309,19.3154,19.309,19.309,8100.0
2009-12-03 13:55:00,29.98,29.99,29.98,29.99,45800.0,19.309,19.3154,19.309,19.3154,45800.0
2009-12-03 14:00:00,29.98,29.99,29.98,29.99,26600.0,19.309,19.3154,19.309,19.3154,26600.0
2009-12-03 14:05:00,29.99,30.0,29.98,29.98,51800.0,19.3154,19.3219,19.309,19.309,51800.0
2009-12-03 14:10:00,29.98,30.0,29.98,29.99,20500.0,19.309,19.3219,19.309,19.3154,20500.0
2009-12-03 14:15:00,29.99,30.0,29.99,30.0,30800.0,19.3154,19.3219,19.3154,19.3219,30800.0
2009-12-03 14:20:00,30.0,30.0,29.99,30.0,27300.0,19.3219,19.3219,19.3154,19.3219,27300.0
2009-12-03 14:25:00,30.0,30.0,29.99,29.99,18400.0,19.3219,19.3219,19.3154,19.3154,18400.0
2009-12-03 14:30:00,30.0,30.0,29.99,29.99,12700.0,19.3219,19.3219,19.3154,19.3154,12700.0
2009-12-03 14:35:00,30.0,30.0,29.99,29.99,16100.0,19.3219,19.3219,19.3154,19.3154,16100.0
2009-12-03 14:40:00,29.99,30.05,29.99,30.03,269100.0,19.3154,19.3541,19.3154,19.3412,269100.0
2009-12-03 14:45:00,30.04,30.04,30.02,30.04,40000.0,19.3476,19.3476,19.3348,19.3476,40000.0
2009-12-03 14:50:00,30.03,30.06,30.02,30.03,49200.0,19.3412,19.3605,19.3348,19.3412,49200.0
2009-12-03 14:55:00,30.03,30.04,30.0,30.01,48000.0,19.3412,19.3476,19.3219,19.3283,48000.0
2009-12-03 15:00:00,30.02,30.03,30.0,30.0,58600.0,19.3348,19.3412,19.3219,19.3219,58600.0
2009-12-03 15:05:00,30.0,30.02,30.0,30.01,54700.0,19.3219,19.3348,19.3219,19.3283,54700.0
2009-12-03 15:10:00,30.01,30.01,29.97,29.97,74600.0,19.3283,19.3283,19.3026,19.3026,74600.0
2009-12-03 15:15:00,29.98,29.99,29.97,29.99,45500.0,19.309,19.3154,19.3026,19.3154,45500.0
2009-12-03 15:20:00,29.99,29.99,29.94,29.94,55800.0,19.3154,19.3154,19.2832,19.2832,55800.0
2009-12-03 15:25:00,29.94,29.95,29.89,29.89,51500.0,19.2832,19.2897,19.251,19.251,51500.0
2009-12-03 15:30:00,29.89,29.91,29.88,29.89,42700.0,19.251,19.2639,19.2446,19.251,42700.0
2009-12-03 15:35:00,29.89,29.89,29.85,29.85,39300.0,19.251,19.251,19.2253,19.2253,39300.0
2009-12-03 15:40:00,29.85,29.86,29.75,29.77,77700.0,19.2253,19.2317,19.1609,19.1737,77700.0
2009-12-03 15:45:00,29.77,29.78,29.72,29.72,102600.0,19.1737,19.1802,19.1415,19.1415,102600.0
2009-12-03 15:50:00,29.72,29.77,29.72,29.76,151700.0,19.1415,19.1737,19.1415,19.1673,151700.0
2009-12-03 15:55:00,29.77,29.77,29.7,29.71,148800.0,19.1737,19.1737,19.1287,19.1351,148800.0
2009-12-04 09:30:00,30.0,30.18,29.89,30.18,60100.0,19.3219,19.4378,19.251,19.4378,60100.0
2009-12-04 09:35:00,30.16,30.39,30.16,30.38,59800.0,19.4249,19.5731,19.4249,19.5666,59800.0
2009-12-04 09:40:00,30.38,30.47,30.35,30.44,55500.0,19.5666,19.6246,19.5473,19.6053,55500.0
2009-12-04 09:45:00,30.44,30.48,30.41,30.47,34200.0,19.6053,19.631,19.5859,19.6246,34200.0
2009-12-04 09:50:00,30.47,30.47,30.33,30.34,139000.0,19.6246,19.6246,19.5344,19.5409,139000.0
2009-12-04 09:55:00,30.35,30.35,30.28,30.3,49500.0,19.5473,19.5473,19.5022,19.5151,49500.0
2009-12-04 10:00:00,30.32,30.32,30.22,30.22,52700.0,19.528,19.528,19.4636,19.4636,52700.0
2009-12-04 10:05:00,30.22,30.32,30.17,30.29,85000.0,19.4636,19.528,19.4314,19.5087,85000.0
2009-12-04 10:10:00,30.29,30.31,30.24,30.27,46900.0,19.5087,19.5215,19.4765,19.4958,46900.0
2009-12-04 10:15:00,30.27,30.27,30.21,30.22,28900.0,19.4958,19.4958,19.4571,19.4636,28900.0
2009-12-04 10:20:00,30.22,30.23,30.18,30.19,31400.0,19.4636,19.47,19.4378,19.4443,31400.0
2009-12-04 10:25:00,30.2,30.28,30.2,30.27,28400.0,19.4507,19.5022,19.4507,19.4958,28400.0
2009-12-04 10:30:00,30.27,30.28,30.19,30.19,37300.0,19.4958,19.5022,19.4443,19.4443,37300.0
2009-12-04 10:35:00,30.2,30.21,30.17,30.19,30200.0,19.4507,19.4571,19.4314,19.4443,30200.0
2009-12-04 10:40:00,30.18,30.19,30.13,30.17,30300.0,19.4378,19.4443,19.4056,19.4314,30300.0
2009-12-04 10:45:00,30.17,30.2,30.16,30.19,32900.0,19.4314,19.4507,19.4249,19.4443,32900.0
2009-12-04 10:50:00,30.19,30.2,30.16,30.19,83500.0,19.4443,19.4507,19.4249,19.4443,83500.0
2009-12-04 10:55:00,30.19,30.2,30.16,30.2,97100.0,19.4443,19.4507,19.4249,19.4507,97100.0
2009-12-04 11:00:00,30.2,30.2,30.14,30.18,82100.0,19.4507,19.4507,19.4121,19.4378,82100.0
2009-12-04 11:05:00,30.19,30.19,30.13,30.18,32500.0,19.4443,19.4443,19.4056,19.4378,32500.0
2009-12-04 11:10:00,30.18,30.19,30.14,30.16,10100.0,19.4378,19.4443,19.4121,19.4249,10100.0
2009-12-04 11:15:00,30.16,30.16,30.09,30.1,15000.0,19.4249,19.4249,19.3798,19.3863,15000.0
2009-12-04 11:20:00,30.1,30.12,30.09,30.09,15300.0,19.3863,19.3992,19.3798,19.3798,15300.0
2009-12-04 11:25:00,30.1,30.16,29.99,29.99,30500.0,19.3863,19.4249,19.3154,19.3154,30500.0
2009-12-04 11:30:00,29.98,30.03,29.93,30.01,81900.0,19.309,19.3412,19.2768,19.3283,81900.0
2009-12-04 11:35:00,30.02,30.03,29.92,29.94,43600.0,19.3348,19.3412,19.2704,19.2832,43600.0
2009-12-04 11:40:00,29.93,29.93,29.74,29.79,62900.0,19.2768,19.2768,19.1544,19.1866,62900.0
2009-12-04 11:45:00,29.77,29.81,29.55,29.79,108900.0,19.1737,19.1995,19.0321,19.1866,108900.0
2009-12-04 11:50:00,29.8,29.87,29.77,29.84,83600.0,19.1931,19.2382,19.1737,19.2188,83600.0
2009-12-04 11:55:00,29.85,29.85,29.79,29.79,34800.0,19.2253,19.2253,19.1866,19.1866,34800.0
2009-12-04 12:00:00,29.79,29.84,29.78,29.82,22100.0,19.1866,19.2188,19.1802,19.206,22100.0
2009-12-04 12:05:00,29.82,29.85,29.79,29.79,40900.0,19.206,19.2253,19.1866,19.1866,40900.0
2009-12-04 12:10:00,29.8,29.86,29.79,29.79,30000.0,19.1931,19.2317,19.1866,19.1866,30000.0
2009-12-04 12:15:00,29.79,29.88,29.78,29.8,30000.0,19.1866,19.2446,19.1802,19.1931,30000.0
2009-12-04 12:20:00,29.79,29.88,29.79,29.85,47800.0,19.1866,19.2446,19.1866,19.2253,47800.0
2009-12-04 12:25:00,29.85,29.89,29.85,29.88,22900.0,19.2253,19.251,19.2253,19.2446,22900.0
2009-12-04 12:30:00,29.89,29.93,29.87,29.9,15900.0,19.251,19.2768,19.2382,19.2575,15900.0
2009-12-04 12:35:00,29.91,29.92,29.89,29.91,15200.0,19.2639,19.2704,19.251,19.2639,15200.0
2009-12-04 12:40:00,29.91,29.92,29.88,29.9,19600.0,19.2639,19.2704,19.2446,19.2575,19600.0
2009-12-04 12:45:00,29.89,29.95,29.84,29.84,159100.0,19.251,19.2897,19.2188,19.2188,159100.0
2009-12-04 12:50:00,29.84,29.87,29.83,29.83,47600.0,19.2188,19.2382,19.2124,19.2124,47600.0
2009-12-04 12:55:00,29.83,29.83,29.8,29.81,13100.0,19.2124,19.2124,19.1931,19.1995,13100.0
2009-12-04 13:00:00,29.81,29.82,29.8,29.82,46300.0,19.1995,19.206,19.1931,19.206,46300.0
2009-12-04 13:05:00,29.82,29.83,29.8,29.81,9600.0,19.206,19.2124,19.1931,19.1995,9600.0
2009-12-04 13:10:00,29.82,29.83,29.75,29.78,29900.0,19.206,19.2124,19.1609,19.1802,29900.0
2009-12-04 13:15:00,29.77,29.81,29.77,29.79,12100.0,19.1737,19.1995,19.1737,19.1866,12100.0
2009-12-04 13:20:00,29.79,29.79,29.74,29.75,20300.0,19.1866,19.1866,19.1544,19.1609,20300.0
2009-12-04 13:25:00,29.75,29.75,29.67,29.68,38100.0,19.1609,19.1609,19.1093,19.1158,38100.0
2009-12-04 13:30:00,29.67,29.72,29.66,29.72,30400.0,19.1093,19.1415,19.1029,19.1415,30400.0
2009-12-04 13:35:00,29.73,29.73,29.69,29.73,17600.0,19.148,19.148,19.1222,19.148,17600.0
2009-12-04 13:40:00,29.73,29.77,29.7,29.76,21100.0,19.148,19.1737,19.1287,19.1673,21100.0
2009-12-04 13:45:00,29.77,29.78,29.69,29.7,17000.0,19.1737,19.1802,19.1222,19.1287,17000.0
2009-12-04 13:50:00,29.69,29.7,29.57,29.58,64100.0,19.1222,19.1287,19.0449,19.0514,64100.0
2009-12-04 13:55:00,29.62,29.64,29.56,29.61,30700.0,19.0771,19.09,19.0385,19.0707,30700.0
2009-12-04 14:00:00,29.6,29.65,29.59,29.65,17500.0,19.0643,19.0965,19.0578,19.0965,17500.0
2009-12-04 14:05:00,29.66,29.66,29.56,29.56,27600.0,19.1029,19.1029,19.0385,19.0385,27600.0
2009-12-04 14:10:00,29.55,29.61,29.55,29.6,22500.0,19.0321,19.0707,19.0321,19.0643,22500.0
2009-12-04 14:15:00,29.61,29.61,29.52,29.53,20600.0,19.0707,19.0707,19.0127,19.0192,20600.0
2009-12-04 14:20:00,29.53,29.53,29.48,29.49,23800.0,19.0192,19.0192,18.987,18.9934,23800.0
2009-12-04 14:25:00,29.48,29.54,29.44,29.51,29100.0,18.987,19.0256,18.9612,19.0063,29100.0
2009-12-04 14:30:00,29.53,29.65,29.53,29.61,36300.0,19.0192,19.0965,19.0192,19.0707,36300.0
2009-12-04 14:35:00,29.61,29.65,29.61,29.64,23900.0,19.0707,19.0965,19.0707,19.09,23900.0
2009-12-04 14:40:00,29.65,29.66,29.6,29.6,20400.0,19.0965,19.1029,19.0643,19.0643,20400.0
2009-12-04 14:45:00,29.6,29.64,29.58,29.58,34300.0,19.0643,19.09,19.0514,19.0514,34300.0
2009-12-04 14:50:00,29.58,29.62,29.56,29.61,16500.0,19.0514,19.0771,19.0385,19.0707,16500.0
2009-12-04 14:55:00,29.62,29.69,29.61,29.69,19000.0,19.0771,19.1222,19.0707,19.1222,19000.0
2009-12-04 15:00:00,29.68,29.71,29.65,29.69,36800.0,19.1158,19.1351,19.0965,19.1222,36800.0
2009-12-04 15:05:00,29.69,29.75,29.69,29.71,29100.0,19.1222,19.1609,19.1222,19.1351,29100.0
2009-12-04 15:10:00,29.71,29.75,29.7,29.73,13700.0,19.1351,19.1609,19.1287,19.148,13700.0
2009-12-04 15:15:00,29.74,29.74,29.69,29.72,29800.0,19.1544,19.1544,19.1222,19.1415,29800.0
2009-12-04 15:20:00,29.73,29.8,29.73,29.8,32000.0,19.148,19.1931,19.148,19.1931,32000.0
2009-12-04 15:25:00,29.8,29.84,29.76,29.78,39900.0,19.1931,19.2188,19.1673,19.1802,39900.0
2009-12-04 15:30:00,29.79,29.85,29.79,29.85,32900.0,19.1866,19.2253,19.1866,19.2253,32900.0
2009-12-04 15:35:00,29.84,29.88,29.78,29.78,37600.0,19.2188,19.2446,19.1802,19.1802,37600.0
2009-12-04 15:40:00,29.79,29.84,29.77,29.84,59100.0,19.1866,19.2188,19.1737,19.2188,59100.0
2009-12-04 15:45:00,29.84,29.89,29.82,29.84,123200.0,19.2188,19.251,19.206,19.2188,123200.0
2009-12-04 15:50:00,29.84,29.86,29.83,29.85,45900.0,19.2188,19.2317,19.2124,19.2253,45900.0
2009-12-04 15:55:00,29.85,29.88,29.85,29.86,51600.0,19.2253,19.2446,19.2253,19.2317,51600.0
2009-12-07 09:30:00,29.68,29.82,29.68,29.79,91100.0,19.1158,19.206,19.1158,19.1866,91100.0
2009-12-07 09:35:00,29.8,29.82,29.75,29.8,20400.0,19.1931,19.206,19.1609,19.1931,20400.0
2009-12-07 09:40:00,29.81,29.81,29.74,29.8,26700.0,19.1995,19.1995,19.1544,19.1931,26700.0
2009-12-07 09:45:00,29.8,29.91,29.8,29.91,16200.0,19.1931,19.2639,19.1931,19.2639,16200.0
2009-12-07 09:50:00,29.91,29.97,29.88,29.93,27800.0,19.2639,19.3026,19.2446,19.2768,27800.0
2009-12-07 09:55:00,29.93,29.96,29.86,29.88,25500.0,19.2768,19.2961,19.2317,19.2446,25500.0
2009-12-07 10:00:00,29.89,29.93,29.8,29.81,36200.0,19.251,19.2768,19.1931,19.1995,36200.0
2009-12-07 10:05:00,29.81,29.88,29.77,29.83,40200.0,19.1995,19.2446,19.1737,19.2124,40200.0
2009-12-07 10:10:00,29.84,29.91,29.82,29.87,28100.0,19.2188,19.2639,19.206,19.2382,28100.0
2009-12-07 10:15:00,29.86,29.88,29.82,29.88,11600.0,19.2317,19.2446,19.206,19.2446,11600.0
2009-12-07 10:20:00,29.88,29.89,29.85,29.89,16500.0,19.2446,19.251,19.2253,19.251,16500.0
2009-12-07 10:25:00,29.92,29.95,29.89,29.95,10600.0,19.2704,19.2897,19.251,19.2897,10600.0
2009-12-07 10:30:00,29.95,29.99,29.94,29.98,15700.0,19.2897,19.3154,19.2832,19.309,15700.0
2009-12-07 10:35:00,29.98,29.99,29.92,29.94,81000.0,19.309,19.3154,19.2704,19.2832,81000.0
2009-12-07 10:40:00,29.94,29.95,29.89,29.91,48600.0,19.2832,19.2897,19.251,19.2639,48600.0
2009-12-07 10:45:00,29.91,29.93,29.87,29.9,131500.0,19.2639,19.2768,19.2382,19.2575,131500.0
2009-12-07 10:50:00,29.9,29.92,29.89,29.89,22300.0,19.2575,19.2704,19.251,19.251,22300.0
2009-12-07 10:55:00,29.89,29.92,29.89,29.89,44400.0,19.251,19.2704,19.251,19.251,44400.0
2009-12-07 11:00:00,29.9,29.9,29.83,29.86,27100.0,19.2575,19.2575,19.2124,19.2317,27100.0
2009-12-07 11:05:00,29.86,29.89,29.85,29.87,5100.0,19.2317,19.251,19.2253,19.2382,5100.0
2009-12-07 11:10:00,29.87,29.9,29.87,29.88,66900.0,19.2382,19.2575,19.2382,19.2446,66900.0
2009-12-07 11:15:00,29.88,29.88,29.85,29.86,12800.0,19.2446,19.2446,19.2253,19.2317,12800.0
2009-12-07 11:20:00,29.86,29.86,29.84,29.86,6100.0,19.2317,19.2317,19.2188,19.2317,6100.0
2009-12-07 11:25:00,29.85,29.87,29.84,29.86,16900.0,19.2253,19.2382,19.2188,19.2317,16900.0
2009-12-07 11:30:00,29.86,29.87,29.85,29.85,233700.0,19.2317,19.2382,19.2253,19.2253,233700.0
2009-12-07 11:35:00,29.86,29.89,29.84,29.87,33000.0,19.2317,19.251,19.2188,19.2382,33000.0
2009-12-07 11:40:00,29.86,29.88,29.84,29.84,28800.0,19.2317,19.2446,19.2188,19.2188,28800.0
2009-12-07 11:45:00,29.85,29.88,29.84,29.87,12500.0,19.2253,19.2446,19.2188,19.2382,12500.0
2009-12-07 11:50:00,29.88,29.93,29.87,29.92,117300.0,19.2446,19.2768,19.2382,19.2704,117300.0
2009-12-07 11:55:00,29.92,29.92,29.88,29.9,16700.0,19.2704,19.2704,19.2446,19.2575,16700.0
2009-12-07 12:00:00,29.9,29.9,29.85,29.85,10600.0,19.2575,19.2575,19.2253,19.2253,10600.0
2009-12-07 12:05:00,29.85,29.89,29.85,29.88,9000.0,19.2253,19.251,19.2253,19.2446,9000.0
2009-12-07 12:10:00,29.88,29.89,29.85,29.85,16800.0,19.2446,19.251,19.2253,19.2253,16800.0
2009-12-07 12:15:00,29.85,29.85,29.82,29.83,8100.0,19.2253,19.2253,19.206,19.2124,8100.0
2009-12-07 12:20:00,29.83,29.83,29.8,29.8,11700.0,19.2124,19.2124,19.1931,19.1931,11700.0
2009-12-07 12:25:00,29.81,29.82,29.8,29.82,6800.0,19.1995,19.206,19.1931,19.206,6800.0
2009-12-07 12:30:00,29.82,29.83,29.81,29.83,11500.0,19.206,19.2124,19.1995,19.2124,11500.0
2009-12-07 12:35:00,29.84,29.86,29.83,29.84,23600.0,19.2188,19.2317,19.2124,19.2188,23600.0
2009-12-07 12:40:00,29.84,29.86,29.83,29.83,11300.0,19.2188,19.2317,19.2124,19.2124,11300.0
2009-12-07 12:45:00,29.84,29.86,29.83,29.85,30300.0,19.2188,19.2317,19.2124,19.2253,30300.0
2009-12-07 12:50:00,29.85,29.85,29.84,29.84,19200.0,19.2253,19.2253,19.2188,19.2188,19200.0
2009-12-07 12:55:00,29.85,29.85,29.81,29.81,47500.0,19.2253,19.2253,19.1995,19.1995,47500.0
2009-12-07 13:00:00,29.81,29.83,29.81,29.81,10200.0,19.1995,19.2124,19.1995,19.1995,10200.0
2009-12-07 13:05:00,29.81,29.81,29.8,29.81,14200.0,19.1995,19.1995,19.1931,19.1995,14200.0
2009-12-07 13:10:00,29.81,29.84,29.8,29.84,22600.0,19.1995,19.2188,19.1931,19.2188,22600.0
2009-12-07 13:15:00,29.84,29.9,29.83,29.88,98800.0,19.2188,19.2575,19.2124,19.2446,98800.0
2009-12-07 13:20:00,29.88,29.91,29.87,29.88,15700.0,19.2446,19.2639,19.2382,19.2446,15700.0
2009-12-07 13:25:00,29.89,29.9,29.85,29.89,27300.0,19.251,19.2575,19.2253,19.251,27300.0
2009-12-07 13:30:00,29.9,29.9,29.84,29.85,24600.0,19.2575,19.2575,19.2188,19.2253,24600.0
2009-12-07 13:35:00,29.85,29.86,29.85,29.85,8000.0,19.2253,19.2317,19.2253,19.2253,8000.0
2009-12-07 13:40:00,29.85,29.86,29.85,29.86,25700.0,19.2253,19.2317,19.2253,19.2317,25700.0
2009-12-07 13:45:00,29.85,29.86,29.85,29.86,9400.0,19.2253,19.2317,19.2253,19.2317,9400.0
2009-12-07 13:50:00,29.85,29.87,29.85,29.86,30700.0,19.2253,19.2382,19.2253,19.2317,30700.0
2009-12-07 13:55:00,29.85,29.88,29.85,29.87,33100.0,19.2253,19.2446,19.2253,19.2382,33100.0
2009-12-07 14:00:00,29.87,29.89,29.86,29.88,10700.0,19.2382,19.251,19.2317,19.2446,10700.0
2009-12-07 14:05:00,29.89,29.89,29.87,29.87,113100.0,19.251,19.251,19.2382,19.2382,113100.0
2009-12-07 14:10:00,29.86,29.86,29.85,29.85,4500.0,19.2317,19.2317,19.2253,19.2253,4500.0
2009-12-07 14:15:00,29.85,29.88,29.83,29.83,21300.0,19.2253,19.2446,19.2124,19.2124,21300.0
2009-12-07 14:20:00,29.83,29.83,29.8,29.8,25100.0,19.2124,19.2124,19.1931,19.1931,25100.0
2009-12-07 14:25:00,29.8,29.82,29.79,29.82,13700.0,19.1931,19.206,19.1866,19.206,13700.0
2009-12-07 14:30:00,29.81,29.81,29.76,29.8,33800.0,19.1995,19.1995,19.1673,19.1931,33800.0
2009-12-07 14:35:00,29.8,29.81,29.74,29.78,67800.0,19.1931,19.1995,19.1544,19.1802,67800.0
2009-12-07 14:40:00,29.78,29.79,29.75,29.75,36000.0,19.1802,19.1866,19.1609,19.1609,36000.0
2009-12-07 14:45:00,29.75,29.75,29.69,29.72,65900.0,19.1609,19.1609,19.1222,19.1415,65900.0
2009-12-07 14:50:00,29.73,29.74,29.68,29.7,28900.0,19.148,19.1544,19.1158,19.1287,28900.0
2009-12-07 14:55:00,29.7,29.71,29.69,29.7,24300.0,19.1287,19.1351,19.1222,19.1287,24300.0
2009-12-07 15:00:00,29.7,29.72,29.66,29.71,33700.0,19.1287,19.1415,19.1029,19.1351,33700.0
2009-12-07 15:05:00,29.7,29.75,29.7,29.75,12700.0,19.1287,19.1609,19.1287,19.1609,12700.0
2009-12-07 15:10:00,29.75,29.78,29.75,29.76,49800.0,19.1609,19.1802,19.1609,19.1673,49800.0
2009-12-07 15:15:00,29.76,29.77,29.73,29.74,11800.0,19.1673,19.1737,19.148,19.1544,11800.0
2009-12-07 15:20:00,29.74,29.76,29.73,29.73,23500.0,19.1544,19.1673,19.148,19.148,23500.0
2009-12-07 15:25:00,29.73,29.75,29.72,29.75,19000.0,19.148,19.1609,19.1415,19.1609,19000.0
2009-12-07 15:30:00,29.75,29.81,29.75,29.79,31600.0,19.1609,19.1995,19.1609,19.1866,31600.0
2009-12-07 15:35:00,29.8,29.81,29.79,29.8,19300.0,19.1931,19.1995,19.1866,19.1931,19300.0
2009-12-07 15:40:00,29.8,29.87,29.8,29.87,42900.0,19.1931,19.2382,19.1931,19.2382,42900.0
2009-12-07 15:45:00,29.87,29.88,29.83,29.83,38000.0,19.2382,19.2446,19.2124,19.2124,38000.0
2009-12-07 15:50:00,29.84,29.86,29.81,29.86,75400.0,19.2188,19.2317,19.1995,19.2317,75400.0
2009-12-07 15:55:00,29.86,29.91,29.85,29.87,183000.0,19.2317,19.2639,19.2253,19.2382,183000.0
2009-12-08 09:30:00,29.56,29.77,29.56,29.59,22500.0,19.0385,19.1737,19.0385,19.0578,22500.0
2009-12-08 09:35:00,29.56,29.6,29.38,29.39,41000.0,19.0385,19.0643,18.9226,18.929,41000.0
2009-12-08 09:40:00,29.39,29.39,29.28,29.28,14100.0,18.929,18.929,18.8582,18.8582,14100.0
2009-12-08 09:45:00,29.28,29.28,29.22,29.25,10500.0,18.8582,18.8582,18.8195,18.8388,10500.0
2009-12-08 09:50:00,29.26,29.33,29.26,29.33,8500.0,18.8453,18.8904,18.8453,18.8904,8500.0
2009-12-08 09:55:00,29.32,29.36,29.3,29.32,13200.0,18.8839,18.9097,18.871,18.8839,13200.0
2009-12-08 10:00:00,29.33,29.34,29.3,29.32,11300.0,18.8904,18.8968,18.871,18.8839,11300.0
2009-12-08 10:05:00,29.32,29.41,29.31,29.38,14300.0,18.8839,18.9419,18.8775,18.9226,14300.0
2009-12-08 10:10:00,29.39,29.43,29.3,29.31,20600.0,18.929,18.9548,18.871,18.8775,20600.0
2009-12-08 10:15:00,29.31,29.37,29.31,29.37,18100.0,18.8775,18.9161,18.8775,18.9161,18100.0
2009-12-08 10:20:00,29.38,29.4,29.35,29.36,23000.0,18.9226,18.9354,18.9032,18.9097,23000.0
2009-12-08 10:25:00,29.37,29.4,29.37,29.39,13000.0,18.9161,18.9354,18.9161,18.929,13000.0
2009-12-08 10:30:00,29.4,29.4,29.37,29.38,12800.0,18.9354,18.9354,18.9161,18.9226,12800.0
2009-12-08 10:35:00,29.37,29.39,29.36,29.37,21700.0,18.9161,18.929,18.9097,18.9161,21700.0
2009-12-08 10:40:00,29.38,29.4,29.36,29.39,16100.0,18.9226,18.9354,18.9097,18.929,16100.0
2009-12-08 10:45:00,29.38,29.38,29.32,29.32,26000.0,18.9226,18.9226,18.8839,18.8839,26000.0
2009-12-08 10:50:00,29.32,29.36,29.31,29.35,11700.0,18.8839,18.9097,18.8775,18.9032,11700.0
2009-12-08 10:55:00,29.35,29.41,29.31,29.4,21300.0,18.9032,18.9419,18.8775,18.9354,21300.0
2009-12-08 11:00:00,29.39,29.43,29.38,29.41,62700.0,18.929,18.9548,18.9226,18.9419,62700.0
2009-12-08 11:05:00,29.42,29.44,29.41,29.42,32800.0,18.9483,18.9612,18.9419,18.9483,32800.0
2009-12-08 11:10:00,29.41,29.48,29.39,29.47,45500.0,18.9419,18.987,18.929,18.9805,45500.0
2009-12-08 11:15:00,29.47,29.47,29.41,29.41,17700.0,18.9805,18.9805,18.9419,18.9419,17700.0
2009-12-08 11:20:00,29.41,29.45,29.4,29.42,11900.0,18.9419,18.9676,18.9354,18.9483,11900.0
2009-12-08 11:25:00,29.42,29.46,29.42,29.45,35000.0,18.9483,18.9741,18.9483,18.9676,35000.0
2009-12-08 11:30:00,29.45,29.46,29.44,29.46,22800.0,18.9676,18.9741,18.9612,18.9741,22800.0
2009-12-08 11:35:00,29.46,29.48,29.43,29.46,18800.0,18.9741,18.987,18.9548,18.9741,18800.0
2009-12-08 11:40:00,29.47,29.54,29.45,29.51,19100.0,18.9805,19.0256,18.9676,19.0063,19100.0
2009-12-08 11:45:00,29.51,29.55,29.51,29.55,13000.0,19.0063,19.0321,19.0063,19.0321,13000.0
2009-12-08 11:50:00,29.55,29.56,29.5,29.51,20100.0,19.0321,19.0385,18.9999,19.0063,20100.0
2009-12-08 11:55:00,29.5,29.5,29.47,29.47,14500.0,18.9999,18.9999,18.9805,18.9805,14500.0
2009-12-08 12:00:00,29.47,29.49,29.46,29.49,16500.0,18.9805,18.9934,18.9741,18.9934,16500.0
2009-12-08 12:05:00,29.49,29.49,29.45,29.47,14600.0,18.9934,18.9934,18.9676,18.9805,14600.0
2009-12-08 12:10:00,29.47,29.47,29.44,29.45,22100.0,18.9805,18.9805,18.9612,18.9676,22100.0
2009-12-08 12:15:00,29.44,29.45,29.41,29.45,23700.0,18.9612,18.9676,18.9419,18.9676,23700.0
2009-12-08 12:20:00,29.45,29.46,29.44,29.46,8400.0,18.9676,18.9741,18.9612,18.9741,8400.0
2009-12-08 12:25:00,29.46,29.48,29.45,29.47,48500.0,18.9741,18.987,18.9676,18.9805,48500.0
2009-12-08 12:30:00,29.47,29.49,29.45,29.45,27100.0,18.9805,18.9934,18.9676,18.9676,27100.0
2009-12-08 12:35:00,29.45,29.46,29.44,29.46,15500.0,18.9676,18.9741,18.9612,18.9741,15500.0
2009-12-08 12:40:00,29.46,29.46,29.44,29.45,20900.0,18.9741,18.9741,18.9612,18.9676,20900.0
2009-12-08 12:45:00,29.45,29.52,29.44,29.5,26100.0,18.9676,19.0127,18.9612,18.9999,26100.0
2009-12-08 12:50:00,29.5,29.53,29.5,29.51,10300.0,18.9999,19.0192,18.9999,19.0063,10300.0
2009-12-08 12:55:00,29.52,29.58,29.51,29.58,22700.0,19.0127,19.0514,19.0063,19.0514,22700.0
2009-12-08 13:00:00,29.58,29.61,29.58,29.6,11400.0,19.0514,19.0707,19.0514,19.0643,11400.0
2009-12-08 13:05:00,29.6,29.61,29.59,29.61,6500.0,19.0643,19.0707,19.0578,19.0707,6500.0
2009-12-08 13:10:00,29.61,29.62,29.55,29.55,27500.0,19.0707,19.0771,19.0321,19.0321,27500.0
2009-12-08 13:15:00,29.56,29.56,29.53,29.54,16200.0,19.0385,19.0385,19.0192,19.0256,16200.0
2009-12-08 13:20:00,29.54,29.54,29.5,29.54,37100.0,19.0256,19.0256,18.9999,19.0256,37100.0
2009-12-08 13:25:00,29.54,29.55,29.51,29.54,46000.0,19.0256,19.0321,19.0063,19.0256,46000.0
2009-12-08 13:30:00,29.54,29.56,29.54,29.55,57200.0,19.0256,19.0385,19.0256,19.0321,57200.0
2009-12-08 13:35:00,29.56,29.57,29.55,29.55,19500.0,19.0385,19.0449,19.0321,19.0321,19500.0
2009-12-08 13:40:00,29.55,29.58,29.53,29.53,22800.0,19.0321,19.0514,19.0192,19.0192,22800.0
2009-12-08 13:45:00,29.53,29.6,29.52,29.6,31400.0,19.0192,19.0643,19.0127,19.0643,31400.0
2009-12-08 13:50:00,29.59,29.59,29.56,29.57,9700.0,19.0578,19.0578,19.0385,19.0449,9700.0
2009-12-08 13:55:00,29.57,29.58,29.55,29.58,9700.0,19.0449,19.0514,19.0321,19.0514,9700.0
2009-12-08 14:00:00,29.58,29.6,29.56,29.6,30300.0,19.0514,19.0643,19.0385,19.0643,30300.0
2009-12-08 14:05:00,29.6,29.63,29.59,29.62,13300.0,19.0643,19.0836,19.0578,19.0771,13300.0
2009-12-08 14:10:00,29.63,29.66,29.6,29.66,30400.0,19.0836,19.1029,19.0643,19.1029,30400.0
2009-12-08 14:15:00,29.66,29.66,29.63,29.65,19200.0,19.1029,19.1029,19.0836,19.0965,19200.0
2009-12-08 14:20:00,29.64,29.65,29.58,29.6,21600.0,19.09,19.0965,19.0514,19.0643,21600.0
2009-12-08 14:25:00,29.6,29.6,29.55,29.56,26000.0,19.0643,19.0643,19.0321,19.0385,26000.0
2009-12-08 14:30:00,29.55,29.58,29.54,29.56,13500.0,19.0321,19.0514,19.0256,19.0385,13500.0
2009-12-08 14:35:00,29.56,29.57,29.52,29.55,13900.0,19.0385,19.0449,19.0127,19.0321,13900.0
2009-12-08 14:40:00,29.56,29.57,29.52,29.53,10800.0,19.0385,19.0449,19.0127,19.0192,10800.0
2009-12-08 14:45:00,29.53,29.55,29.5,29.54,32800.0,19.0192,19.0321,18.9999,19.0256,32800.0
2009-12-08 14:50:00,29.54,29.55,29.45,29.48,30300.0,19.0256,19.0321,18.9676,18.987,30300.0
2009-12-08 14:55:00,29.47,29.51,29.47,29.5,60900.0,18.9805,19.0063,18.9805,18.9999,60900.0
2009-12-08 15:00:00,29.51,29.51,29.49,29.49,10700.0,19.0063,19.0063,18.9934,18.9934,10700.0
2009-12-08 15:05:00,29.49,29.52,29.48,29.52,29600.0,18.9934,19.0127,18.987,19.0127,29600.0
2009-12-08 15:10:00,29.51,29.54,29.49,29.53,28100.0,19.0063,19.0256,18.9934,19.0192,28100.0
2009-12-08 15:15:00,29.53,29.53,29.51,29.51,23200.0,19.0192,19.0192,19.0063,19.0063,23200.0
2009-12-08 15:20:00,29.51,29.56,29.51,29.56,16600.0,19.0063,19.0385,19.0063,19.0385,16600.0
2009-12-08 15:25:00,29.56,29.58,29.54,29.57,18400.0,19.0385,19.0514,19.0256,19.0449,18400.0
2009-12-08 15:30:00,29.57,29.59,29.56,29.57,20100.0,19.0449,19.0578,19.0385,19.0449,20100.0
2009-12-08 15:35:00,29.57,29.58,29.55,29.55,21300.0,19.0449,19.0514,19.0321,19.0321,21300.0
2009-12-08 15:40:00,29.56,29.6,29.56,29.6,15200.0,19.0385,19.0643,19.0385,19.0643,15200.0
2009-12-08 15:45:00,29.6,29.62,29.6,29.61,27200.0,19.0643,19.0771,19.0643,19.0707,27200.0
2009-12-08 15:50:00,29.61,29.61,29.55,29.59,40200.0,19.0707,19.0707,19.0321,19.0578,40200.0
2009-12-08 15:55:00,29.58,29.61,29.56,29.56,69500.0,19.0514,19.0707,19.0385,19.0385,69500.0
2009-12-09 09:30:00,29.54,29.54,29.39,29.39,30600.0,19.0256,19.0256,18.929,18.929,30600.0
2009-12-09 09:35:00,29.39,29.41,29.3,29.3,30100.0,18.929,18.9419,18.871,18.871,30100.0
2009-12-09 09:40:00,29.3,29.31,29.23,29.24,33800.0,18.871,18.8775,18.826,18.8324,33800.0
2009-12-09 09:45:00,29.23,29.26,29.19,29.23,22300.0,18.826,18.8453,18.8002,18.826,22300.0
2009-12-09 09:50:00,29.23,29.24,29.22,29.22,16800.0,18.826,18.8324,18.8195,18.8195,16800.0
2009-12-09 09:55:00,29.23,29.41,29.22,29.37,79300.0,18.826,18.9419,18.8195,18.9161,79300.0
2009-12-09 10:00:00,29.37,29.38,29.32,29.32,14000.0,18.9161,18.9226,18.8839,18.8839,14000.0
2009-12-09 10:05:00,29.3,29.38,29.3,29.35,16400.0,18.871,18.9226,18.871,18.9032,16400.0
2009-12-09 10:10:00,29.35,29.35,29.29,29.3,9400.0,18.9032,18.9032,18.8646,18.871,9400.0
2009-12-09 10:15:00,29.29,29.32,29.24,29.24,21100.0,18.8646,18.8839,18.8324,18.8324,21100.0
2009-12-09 10:20:00,29.24,29.25,29.22,29.22,10700.0,18.8324,18.8388,18.8195,18.8195,10700.0
2009-12-09 10:25:00,29.23,29.27,29.23,29.27,14500.0,18.826,18.8517,18.826,18.8517,14500.0
2009-12-09 10:30:00,29.27,29.29,29.17,29.21,51300.0,18.8517,18.8646,18.7873,18.8131,51300.0
2009-12-09 10:35:00,29.21,29.22,29.2,29.21,24800.0,18.8131,18.8195,18.8066,18.8131,24800.0
2009-12-09 10:40:00,29.21,29.32,29.2,29.31,25500.0,18.8131,18.8839,18.8066,18.8775,25500.0
2009-12-09 10:45:00,29.3,29.42,29.29,29.42,21400.0,18.871,18.9483,18.8646,18.9483,21400.0
2009-12-09 10:50:00,29.42,29.45,29.37,29.41,30900.0,18.9483,18.9676,18.9161,18.9419,30900.0
2009-12-09 10:55:00,29.41,29.43,29.33,29.34,9900.0,18.9419,18.9548,18.8904,18.8968,9900.0
2009-12-09 11:00:00,29.34,29.41,29.33,29.39,21400.0,18.8968,18.9419,18.8904,18.929,21400.0
2009-12-09 11:05:00,29.4,29.46,29.4,29.46,14000.0,18.9354,18.9741,18.9354,18.9741,14000.0
2009-12-09 11:10:00,29.45,29.46,29.45,29.45,18200.0,18.9676,18.9741,18.9676,18.9676,18200.0
2009-12-09 11:15:00,29.46,29.48,29.44,29.45,19200.0,18.9741,18.987,18.9612,18.9676,19200.0
2009-12-09 11:20:00,29.45,29.45,29.4,29.41,15600.0,18.9676,18.9676,18.9354,18.9419,15600.0
2009-12-09 11:25:00,29.42,29.43,29.41,29.42,6100.0,18.9483,18.9548,18.9419,18.9483,6100.0
2009-12-09 11:30:00,29.42,29.42,29.38,29.38,9500.0,18.9483,18.9483,18.9226,18.9226,9500.0
2009-12-09 11:35:00,29.38,29.38,29.33,29.33,20800.0,18.9226,18.9226,18.8904,18.8904,20800.0
2009-12-09 11:40:00,29.33,29.34,29.31,29.31,7500.0,18.8904,18.8968,18.8775,18.8775,7500.0
2009-12-09 11:45:00,29.32,29.32,29.31,29.31,13800.0,18.8839,18.8839,18.8775,18.8775,13800.0
2009-12-09 11:50:00,29.31,29.32,29.31,29.31,10000.0,18.8775,18.8839,18.8775,18.8775,10000.0
2009-12-09 11:55:00,29.32,29.32,29.31,29.32,10700.0,18.8839,18.8839,18.8775,18.8839,10700.0
2009-12-09 12:00:00,29.33,29.33,29.29,29.3,10400.0,18.8904,18.8904,18.8646,18.871,10400.0
2009-12-09 12:05:00,29.29,29.3,29.29,29.3,11800.0,18.8646,18.871,18.8646,18.871,11800.0
2009-12-09 12:10:00,29.3,29.3,29.28,29.3,14100.0,18.871,18.871,18.8582,18.871,14100.0
2009-12-09 12:15:00,29.3,29.3,29.24,29.24,16500.0,18.871,18.871,18.8324,18.8324,16500.0
2009-12-09 12:20:00,29.24,29.24,29.2,29.2,14900.0,18.8324,18.8324,18.8066,18.8066,14900.0
2009-12-09 12:25:00,29.21,29.23,29.21,29.23,13500.0,18.8131,18.826,18.8131,18.826,13500.0
2009-12-09 12:30:00,29.23,29.23,29.22,29.23,900.0,18.826,18.826,18.8195,18.826,900.0
2009-12-09 12:35:00,29.22,29.23,29.22,29.22,7600.0,18.8195,18.826,18.8195,18.8195,7600.0
2009-12-09 12:40:00,29.23,29.24,29.22,29.24,15100.0,18.826,18.8324,18.8195,18.8324,15100.0
2009-12-09 12:45:00,29.23,29.24,29.22,29.22,29500.0,18.826,18.8324,18.8195,18.8195,29500.0
2009-12-09 12:50:00,29.23,29.23,29.22,29.22,4300.0,18.826,18.826,18.8195,18.8195,4300.0
2009-12-09 12:55:00,29.23,29.23,29.21,29.22,20500.0,18.826,18.826,18.8131,18.8195,20500.0
2009-12-09 13:00:00,29.22,29.22,29.15,29.18,43000.0,18.8195,18.8195,18.7744,18.7938,43000.0
2009-12-09 13:05:00,29.19,29.19,29.13,29.15,38900.0,18.8002,18.8002,18.7615,18.7744,38900.0
2009-12-09 13:10:00,29.16,29.17,29.15,29.16,15000.0,18.7809,18.7873,18.7744,18.7809,15000.0
2009-12-09 13:15:00,29.17,29.18,29.14,29.15,50300.0,18.7873,18.7938,18.768,18.7744,50300.0
2009-12-09 13:20:00,29.14,29.14,29.09,29.1,38400.0,18.768,18.768,18.7358,18.7422,38400.0
2009-12-09 13:25:00,29.09,29.1,29.05,29.06,47700.0,18.7358,18.7422,18.71,18.7165,47700.0
2009-12-09 13:30:00,29.06,29.11,29.06,29.08,158500.0,18.7165,18.7487,18.7165,18.7293,158500.0
2009-12-09 13:35:00,29.07,29.08,29.05,29.06,25900.0,18.7229,18.7293,18.71,18.7165,25900.0
2009-12-09 13:40:00,29.05,29.05,28.99,29.0,45600.0,18.71,18.71,18.6714,18.6778,45600.0
2009-12-09 13:45:00,29.0,29.01,28.99,29.0,31800.0,18.6778,18.6843,18.6714,18.6778,31800.0
2009-12-09 13:50:00,29.0,29.03,29.0,29.02,23700.0,18.6778,18.6971,18.6778,18.6907,23700.0
2009-12-09 13:55:00,29.02,29.03,28.98,29.0,17800.0,18.6907,18.6971,18.6649,18.6778,17800.0
2009-12-09 14:00:00,29.01,29.05,29.0,29.05,36700.0,18.6843,18.71,18.6778,18.71,36700.0
2009-12-09 14:05:00,29.05,29.09,29.05,29.09,19700.0,18.71,18.7358,18.71,18.7358,19700.0
2009-12-09 14:10:00,29.08,29.1,29.08,29.08,8900.0,18.7293,18.7422,18.7293,18.7293,8900.0
2009-12-09 14:15:00,29.09,29.1,29.06,29.09,101600.0,18.7358,18.7422,18.7165,18.7358,101600.0
2009-12-09 14:20:00,29.09,29.1,29.09,29.1,24200.0,18.7358,18.7422,18.7358,18.7422,24200.0
2009-12-09 14:25:00,29.1,29.1,29.06,29.07,55500.0,18.7422,18.7422,18.7165,18.7229,55500.0
2009-12-09 14:30:00,29.06,29.08,29.06,29.08,21700.0,18.7165,18.7293,18.7165,18.7293,21700.0
2009-12-09 14:35:00,29.08,29.09,29.07,29.09,56300.0,18.7293,18.7358,18.7229,18.7358,56300.0
2009-12-09 14:40:00,29.09,29.1,29.08,29.1,32400.0,18.7358,18.7422,18.7293,18.7422,32400.0
2009-12-09 14:45:00,29.09,29.1,29.09,29.1,11800.0,18.7358,18.7422,18.7358,18.7422,11800.0
2009-12-09 14:50:00,29.09,29.12,29.09,29.1,46400.0,18.7358,18.7551,18.7358,18.7422,46400.0
2009-12-09 14:55:00,29.1,29.11,29.06,29.07,72500.0,18.7422,18.7487,18.7165,18.7229,72500.0
2009-12-09 15:00:00,29.06,29.12,29.06,29.1,95000.0,18.7165,18.7551,18.7165,18.7422,95000.0
2009-12-09 15:05:00,29.1,29.12,29.1,29.11,54500.0,18.7422,18.7551,18.7422,18.7487,54500.0
2009-12-09 15:10:00,29.12,29.14,29.11,29.12,99600.0,18.7551,18.768,18.7487,18.7551,99600.0
2009-12-09 15:15:00,29.11,29.12,29.09,29.09,99900.0,18.7487,18.7551,18.7358,18.7358,99900.0
2009-12-09 15:20:00,29.09,29.11,29.04,29.06,143400.0,18.7358,18.7487,18.7036,18.7165,143400.0
2009-12-09 15:25:00,29.06,29.09,29.05,29.06,41400.0,18.7165,18.7358,18.71,18.7165,41400.0
2009-12-09 15:30:00,29.06,29.11,29.06,29.1,81400.0,18.7165,18.7487,18.7165,18.7422,81400.0
2009-12-09 15:35:00,29.1,29.12,29.09,29.1,77800.0,18.7422,18.7551,18.7358,18.7422,77800.0
2009-12-09 15:40:00,29.11,29.2,29.11,29.19,114600.0,18.7487,18.8066,18.7487,18.8002,114600.0
2009-12-09 15:45:00,29.2,29.25,29.19,29.24,105900.0,18.8066,18.8388,18.8002,18.8324,105900.0
2009-12-09 15:50:00,29.23,29.24,29.19,29.23,92500.0,18.826,18.8324,18.8002,18.826,92500.0
2009-12-09 15:55:00,29.23,29.24,29.22,29.23,146200.0,18.826,18.8324,18.8195,18.826,146200.0
2009-12-10 09:30:00,29.45,29.54,29.38,29.54,29000.0,18.9676,19.0256,18.9226,19.0256,29000.0
2009-12-10 09:35:00,29.53,29.65,29.49,29.65,26600.0,19.0192,19.0965,18.9934,19.0965,26600.0
2009-12-10 09:40:00,29.65,29.72,29.65,29.71,20600.0,19.0965,19.1415,19.0965,19.1351,20600.0
2009-12-10 09:45:00,29.71,29.73,29.66,29.73,35700.0,19.1351,19.148,19.1029,19.148,35700.0
2009-12-10 09:50:00,29.71,29.71,29.61,29.65,31600.0,19.1351,19.1351,19.0707,19.0965,31600.0
2009-12-10 09:55:00,29.64,29.66,29.62,29.63,27300.0,19.09,19.1029,19.0771,19.0836,27300.0
2009-12-10 10:00:00,29.63,29.65,29.6,29.62,28200.0,19.0836,19.0965,19.0643,19.0771,28200.0
2009-12-10 10:05:00,29.61,29.65,29.58,29.6,40600.0,19.0707,19.0965,19.0514,19.0643,40600.0
2009-12-10 10:10:00,29.6,29.62,29.56,29.59,40400.0,19.0643,19.0771,19.0385,19.0578,40400.0
2009-12-10 10:15:00,29.59,29.65,29.59,29.63,9100.0,19.0578,19.0965,19.0578,19.0836,9100.0
2009-12-10 10:20:00,29.59,29.68,29.59,29.68,15300.0,19.0578,19.1158,19.0578,19.1158,15300.0
2009-12-10 10:25:00,29.68,29.74,29.65,29.7,15100.0,19.1158,19.1544,19.0965,19.1287,15100.0
2009-12-10 10:30:00,29.71,29.73,29.67,29.69,19000.0,19.1351,19.148,19.1093,19.1222,19000.0
2009-12-10 10:35:00,29.68,29.71,29.67,29.69,15700.0,19.1158,19.1351,19.1093,19.1222,15700.0
2009-12-10 10:40:00,29.69,29.73,29.67,29.67,17600.0,19.1222,19.148,19.1093,19.1093,17600.0
2009-12-10 10:45:00,29.67,29.7,29.67,29.69,13500.0,19.1093,19.1287,19.1093,19.1222,13500.0
2009-12-10 10:50:00,29.7,29.74,29.69,29.74,24700.0,19.1287,19.1544,19.1222,19.1544,24700.0
2009-12-10 10:55:00,29.73,29.77,29.72,29.76,13200.0,19.148,19.1737,19.1415,19.1673,13200.0
2009-12-10 11:00:00,29.76,29.78,29.75,29.78,11300.0,19.1673,19.1802,19.1609,19.1802,11300.0
2009-12-10 11:05:00,29.78,29.78,29.74,29.75,9200.0,19.1802,19.1802,19.1544,19.1609,9200.0
2009-12-10 11:10:00,29.75,29.78,29.74,29.75,14000.0,19.1609,19.1802,19.1544,19.1609,14000.0
2009-12-10 11:15:00,29.75,29.83,29.75,29.77,18600.0,19.1609,19.2124,19.1609,19.1737,18600.0
2009-12-10 11:20:00,29.77,29.77,29.72,29.73,14800.0,19.1737,19.1737,19.1415,19.148,14800.0
2009-12-10 11:25:00,29.73,29.78,29.72,29.77,36700.0,19.148,19.1802,19.1415,19.1737,36700.0
2009-12-10 11:30:00,29.77,29.82,29.75,29.76,19800.0,19.1737,19.206,19.1609,19.1673,19800.0
2009-12-10 11:35:00,29.76,29.82,29.75,29.79,38100.0,19.1673,19.206,19.1609,19.1866,38100.0
2009-12-10 11:40:00,29.79,29.84,29.79,29.81,14200.0,19.1866,19.2188,19.1866,19.1995,14200.0
2009-12-10 11:45:00,29.82,29.83,29.8,29.83,13000.0,19.206,19.2124,19.1931,19.2124,13000.0
2009-12-10 11:50:00,29.83,29.84,29.79,29.81,18800.0,19.2124,19.2188,19.1866,19.1995,18800.0
2009-12-10 11:55:00,29.81,29.81,29.78,29.78,10200.0,19.1995,19.1995,19.1802,19.1802,10200.0
2009-12-10 12:00:00,29.79,29.79,29.78,29.79,3100.0,19.1866,19.1866,19.1802,19.1866,3100.0
2009-12-10 12:05:00,29.79,29.83,29.78,29.8,14400.0,19.1866,19.2124,19.1802,19.1931,14400.0
2009-12-10 12:10:00,29.81,29.81,29.79,29.79,7400.0,19.1995,19.1995,19.1866,19.1866,7400.0
2009-12-10 12:15:00,29.8,29.83,29.77,29.83,15800.0,19.1931,19.2124,19.1737,19.2124,15800.0
2009-12-10 12:20:00,29.83,29.83,29.79,29.81,18400.0,19.2124,19.2124,19.1866,19.1995,18400.0
2009-12-10 12:25:00,29.82,29.83,29.78,29.8,19100.0,19.206,19.2124,19.1802,19.1931,19100.0
2009-12-10 12:30:00,29.81,29.86,29.8,29.86,21400.0,19.1995,19.2317,19.1931,19.2317,21400.0
2009-12-10 12:35:00,29.86,29.86,29.83,29.86,14500.0,19.2317,19.2317,19.2124,19.2317,14500.0
2009-12-10 12:40:00,29.86,29.9,29.86,29.89,17800.0,19.2317,19.2575,19.2317,19.251,17800.0
2009-12-10 12:45:00,29.89,29.92,29.89,29.92,18000.0,19.251,19.2704,19.251,19.2704,18000.0
2009-12-10 12:50:00,29.92,29.94,29.9,29.91,14600.0,19.2704,19.2832,19.2575,19.2639,14600.0
2009-12-10 12:55:00,29.9,29.91,29.9,29.91,2700.0,19.2575,19.2639,19.2575,19.2639,2700.0
2009-12-10 13:00:00,29.91,29.91,29.85,29.85,21400.0,19.2639,19.2639,19.2253,19.2253,21400.0
2009-12-10 13:05:00,29.85,29.89,29.83,29.84,14800.0,19.2253,19.251,19.2124,19.2188,14800.0
2009-12-10 13:10:00,29.83,29.84,29.77,29.78,12600.0,19.2124,19.2188,19.1737,19.1802,12600.0
2009-12-10 13:15:00,29.79,29.81,29.77,29.77,14700.0,19.1866,19.1995,19.1737,19.1737,14700.0
2009-12-10 13:20:00,29.76,29.8,29.76,29.8,24700.0,19.1673,19.1931,19.1673,19.1931,24700.0
2009-12-10 13:25:00,29.8,29.81,29.79,29.8,8300.0,19.1931,19.1995,19.1866,19.1931,8300.0
2009-12-10 13:30:00,29.81,29.84,29.81,29.83,6600.0,19.1995,19.2188,19.1995,19.2124,6600.0
2009-12-10 13:35:00,29.83,29.86,29.82,29.86,12600.0,19.2124,19.2317,19.206,19.2317,12600.0
2009-12-10 13:40:00,29.86,29.86,29.83,29.84,17500.0,19.2317,19.2317,19.2124,19.2188,17500.0
2009-12-10 13:45:00,29.83,29.84,29.82,29.83,7100.0,19.2124,19.2188,19.206,19.2124,7100.0
2009-12-10 13:50:00,29.84,29.84,29.83,29.84,5100.0,19.2188,19.2188,19.2124,19.2188,5100.0
2009-12-10 13:55:00,29.83,29.89,29.83,29.89,14800.0,19.2124,19.251,19.2124,19.251,14800.0
2009-12-10 14:00:00,29.89,29.9,29.85,29.9,20300.0,19.251,19.2575,19.2253,19.2575,20300.0
2009-12-10 14:05:00,29.89,29.91,29.89,29.9,8900.0,19.251,19.2639,19.251,19.2575,8900.0
2009-12-10 14:10:00,29.9,29.91,29.88,29.9,13600.0,19.2575,19.2639,19.2446,19.2575,13600.0
2009-12-10 14:15:00,29.9,29.92,29.9,29.9,8600.0,19.2575,19.2704,19.2575,19.2575,8600.0
2009-12-10 14:20:00,29.91,29.92,29.9,29.9,9600.0,19.2639,19.2704,19.2575,19.2575,9600.0
2009-12-10 14:25:00,29.9,29.91,29.9,29.91,6800.0,19.2575,19.2639,19.2575,19.2639,6800.0
2009-12-10 14:30:00,29.9,29.91,29.89,29.91,26000.0,19.2575,19.2639,19.251,19.2639,26000.0
2009-12-10 14:35:00,29.9,29.91,29.89,29.9,7500.0,19.2575,19.2639,19.251,19.2575,7500.0
2009-12-10 14:40:00,29.9,29.9,29.84,29.85,22600.0,19.2575,19.2575,19.2188,19.2253,22600.0
2009-12-10 14:45:00,29.85,29.87,29.84,29.84,13500.0,19.2253,19.2382,19.2188,19.2188,13500.0
2009-12-10 14:50:00,29.85,29.85,29.83,29.83,3400.0,19.2253,19.2253,19.2124,19.2124,3400.0
2009-12-10 14:55:00,29.83,29.84,29.83,29.83,3600.0,19.2124,19.2188,19.2124,19.2124,3600.0
2009-12-10 15:00:00,29.84,29.84,29.79,29.79,19500.0,19.2188,19.2188,19.1866,19.1866,19500.0
2009-12-10 15:05:00,29.79,29.81,29.79,29.8,18600.0,19.1866,19.1995,19.1866,19.1931,18600.0
2009-12-10 15:10:00,29.78,29.8,29.78,29.79,12200.0,19.1802,19.1931,19.1802,19.1866,12200.0
2009-12-10 15:15:00,29.8,29.8,29.78,29.78,5500.0,19.1931,19.1931,19.1802,19.1802,5500.0
2009-12-10 15:20:00,29.78,29.78,29.69,29.69,73900.0,19.1802,19.1802,19.1222,19.1222,73900.0
2009-12-10 15:25:00,29.69,29.69,29.6,29.6,61700.0,19.1222,19.1222,19.0643,19.0643,61700.0
2009-12-10 15:30:00,29.6,29.61,29.58,29.6,82300.0,19.0643,19.0707,19.0514,19.0643,82300.0
2009-12-10 15:35:00,29.61,29.67,29.61,29.67,36000.0,19.0707,19.1093,19.0707,19.1093,36000.0
2009-12-10 15:40:00,29.66,29.67,29.64,29.64,36800.0,19.1029,19.1093,19.09,19.09,36800.0
2009-12-10 15:45:00,29.65,29.66,29.64,29.66,46800.0,19.0965,19.1029,19.09,19.1029,46800.0
2009-12-10 15:50:00,29.66,29.67,29.64,29.66,87700.0,19.1029,19.1093,19.09,19.1029,87700.0
2009-12-10 15:55:00,29.66,29.68,29.66,29.67,91600.0,19.1029,19.1158,19.1029,19.1093,91600.0
2009-12-11 09:30:00,29.75,29.88,29.75,29.85,20900.0,19.1609,19.2446,19.1609,19.2253,20900.0
2009-12-11 09:35:00,29.84,29.85,29.79,29.8,15100.0,19.2188,19.2253,19.1866,19.1931,15100.0
2009-12-11 09:40:00,29.82,29.87,29.8,29.85,12700.0,19.206,19.2382,19.1931,19.2253,12700.0
2009-12-11 09:45:00,29.85,29.86,29.75,29.77,19300.0,19.2253,19.2317,19.1609,19.1737,19300.0
2009-12-11 09:50:00,29.75,29.78,29.7,29.75,34800.0,19.1609,19.1802,19.1287,19.1609,34800.0
2009-12-11 09:55:00,29.75,29.86,29.71,29.82,67700.0,19.1609,19.2317,19.1351,19.206,67700.0
2009-12-11 10:00:00,29.84,29.85,29.77,29.78,20000.0,19.2188,19.2253,19.1737,19.1802,20000.0
2009-12-11 10:05:00,29.79,29.8,29.7,29.75,28500.0,19.1866,19.1931,19.1287,19.1609,28500.0
2009-12-11 10:10:00,29.76,29.79,29.74,29.79,13500.0,19.1673,19.1866,19.1544,19.1866,13500.0
2009-12-11 10:15:00,29.78,29.78,29.7,29.77,15500.0,19.1802,19.1802,19.1287,19.1737,15500.0
2009-12-11 10:20:00,29.76,29.78,29.7,29.78,13600.0,19.1673,19.1802,19.1287,19.1802,13600.0
2009-12-11 10:25:00,29.77,29.78,29.75,29.77,11900.0,19.1737,19.1802,19.1609,19.1737,11900.0
2009-12-11 10:30:00,29.77,29.81,29.75,29.77,21400.0,19.1737,19.1995,19.1609,19.1737,21400.0
2009-12-11 10:35:00,29.77,29.78,29.75,29.77,19700.0,19.1737,19.1802,19.1609,19.1737,19700.0
2009-12-11 10:40:00,29.77,29.78,29.75,29.77,15400.0,19.1737,19.1802,19.1609,19.1737,15400.0
2009-12-11 10:45:00,29.78,29.81,29.75,29.78,18200.0,19.1802,19.1995,19.1609,19.1802,18200.0
2009-12-11 10:50:00,29.78,29.81,29.77,29.81,11100.0,19.1802,19.1995,19.1737,19.1995,11100.0
2009-12-11 10:55:00,29.81,29.85,29.79,29.8,12100.0,19.1995,19.2253,19.1866,19.1931,12100.0
2009-12-11 11:00:00,29.8,29.8,29.75,29.75,6800.0,19.1931,19.1931,19.1609,19.1609,6800.0
2009-12-11 11:05:00,29.75,29.76,29.72,29.73,8100.0,19.1609,19.1673,19.1415,19.148,8100.0
2009-12-11 11:10:00,29.73,29.74,29.72,29.73,4500.0,19.148,19.1544,19.1415,19.148,4500.0
2009-12-11 11:15:00,29.72,29.76,29.72,29.74,17400.0,19.1415,19.1673,19.1415,19.1544,17400.0
2009-12-11 11:20:00,29.73,29.73,29.63,29.64,14100.0,19.148,19.148,19.0836,19.09,14100.0
2009-12-11 11:25:00,29.64,29.65,29.56,29.62,48100.0,19.09,19.0965,19.0385,19.0771,48100.0
2009-12-11 11:30:00,29.62,29.65,29.59,29.65,22500.0,19.0771,19.0965,19.0578,19.0965,22500.0
2009-12-11 11:35:00,29.65,29.67,29.64,29.66,14800.0,19.0965,19.1093,19.09,19.1029,14800.0
2009-12-11 11:40:00,29.66,29.67,29.61,29.63,14200.0,19.1029,19.1093,19.0707,19.0836,14200.0
2009-12-11 11:45:00,29.62,29.62,29.57,29.6,22400.0,19.0771,19.0771,19.0449,19.0643,22400.0
2009-12-11 11:50:00,29.59,29.62,29.58,29.59,13000.0,19.0578,19.0771,19.0514,19.0578,13000.0
2009-12-11 11:55:00,29.59,29.62,29.57,29.62,12800.0,19.0578,19.0771,19.0449,19.0771,12800.0
2009-12-11 12:00:00,29.63,29.66,29.62,29.66,6600.0,19.0836,19.1029,19.0771,19.1029,6600.0
2009-12-11 12:05:00,29.66,29.66,29.64,29.66,12800.0,19.1029,19.1029,19.09,19.1029,12800.0
2009-12-11 12:10:00,29.66,29.7,29.66,29.67,34600.0,19.1029,19.1287,19.1029,19.1093,34600.0
2009-12-11 12:15:00,29.66,29.68,29.66,29.68,9100.0,19.1029,19.1158,19.1029,19.1158,9100.0
2009-12-11 12:20:00,29.68,29.69,29.65,29.67,16500.0,19.1158,19.1222,19.0965,19.1093,16500.0
2009-12-11 12:25:00,29.67,29.67,29.65,29.65,9100.0,19.1093,19.1093,19.0965,19.0965,9100.0
2009-12-11 12:30:00,29.66,29.67,29.62,29.62,15100.0,19.1029,19.1093,19.0771,19.0771,15100.0
2009-12-11 12:35:00,29.63,29.63,29.62,29.63,1300.0,19.0836,19.0836,19.0771,19.0836,1300.0
2009-12-11 12:40:00,29.62,29.63,29.62,29.62,7600.0,19.0771,19.0836,19.0771,19.0771,7600.0
2009-12-11 12:45:00,29.63,29.65,29.62,29.64,17100.0,19.0836,19.0965,19.0771,19.09,17100.0
2009-12-11 12:50:00,29.65,29.67,29.64,29.67,7900.0,19.0965,19.1093,19.09,19.1093,7900.0
2009-12-11 12:55:00,29.66,29.67,29.65,29.66,15800.0,19.1029,19.1093,19.0965,19.1029,15800.0
2009-12-11 13:00:00,29.67,29.68,29.66,29.66,14300.0,19.1093,19.1158,19.1029,19.1029,14300.0
2009-12-11 13:05:00,29.66,29.67,29.65,29.66,13300.0,19.1029,19.1093,19.0965,19.1029,13300.0
2009-12-11 13:10:00,29.67,29.67,29.66,29.67,10700.0,19.1093,19.1093,19.1029,19.1093,10700.0
2009-12-11 13:15:00,29.67,29.68,29.66,29.67,8100.0,19.1093,19.1158,19.1029,19.1093,8100.0
2009-12-11 13:20:00,29.67,29.68,29.65,29.65,7800.0,19.1093,19.1158,19.0965,19.0965,7800.0
2009-12-11 13:25:00,29.65,29.66,29.63,29.66,9800.0,19.0965,19.1029,19.0836,19.1029,9800.0
2009-12-11 13:30:00,29.66,29.67,29.66,29.66,4700.0,19.1029,19.1093,19.1029,19.1029,4700.0
2009-12-11 13:35:00,29.66,29.69,29.66,29.68,6500.0,19.1029,19.1222,19.1029,19.1158,6500.0
2009-12-11 13:40:00,29.69,29.69,29.68,29.68,5600.0,19.1222,19.1222,19.1158,19.1158,5600.0
2009-12-11 13:45:00,29.68,29.71,29.68,29.68,15800.0,19.1158,19.1351,19.1158,19.1158,15800.0
2009-12-11 13:50:00,29.68,29.69,29.68,29.69,4500.0,19.1158,19.1222,19.1158,19.1222,4500.0
2009-12-11 13:55:00,29.68,29.7,29.68,29.7,7300.0,19.1158,19.1287,19.1158,19.1287,7300.0
2009-12-11 14:00:00,29.69,29.72,29.69,29.7,11200.0,19.1222,19.1415,19.1222,19.1287,11200.0
2009-12-11 14:05:00,29.7,29.73,29.7,29.73,12500.0,19.1287,19.148,19.1287,19.148,12500.0
2009-12-11 14:10:00,29.73,29.74,29.71,29.72,21300.0,19.148,19.1544,19.1351,19.1415,21300.0
2009-12-11 14:15:00,29.72,29.74,29.71,29.72,9900.0,19.1415,19.1544,19.1351,19.1415,9900.0
2009-12-11 14:20:00,29.73,29.74,29.72,29.74,8500.0,19.148,19.1544,19.1415,19.1544,8500.0
2009-12-11 14:25:00,29.74,29.74,29.73,29.74,2400.0,19.1544,19.1544,19.148,19.1544,2400.0
2009-12-11 14:30:00,29.73,29.74,29.72,29.73,14500.0,19.148,19.1544,19.1415,19.148,14500.0
2009-12-11 14:35:00,29.72,29.73,29.68,29.69,6600.0,19.1415,19.148,19.1158,19.1222,6600.0
2009-12-11 14:40:00,29.68,29.69,29.66,29.68,13800.0,19.1158,19.1222,19.1029,19.1158,13800.0
2009-12-11 14:45:00,29.68,29.72,29.67,29.69,15700.0,19.1158,19.1415,19.1093,19.1222,15700.0
2009-12-11 14:50:00,29.7,29.7,29.69,29.7,11300.0,19.1287,19.1287,19.1222,19.1287,11300.0
2009-12-11 14:55:00,29.7,29.7,29.67,29.67,9600.0,19.1287,19.1287,19.1093,19.1093,9600.0
2009-12-11 15:00:00,29.67,29.69,29.67,29.68,14200.0,19.1093,19.1222,19.1093,19.1158,14200.0
2009-12-11 15:05:00,29.69,29.69,29.68,29.68,10300.0,19.1222,19.1222,19.1158,19.1158,10300.0
2009-12-11 15:10:00,29.69,29.69,29.66,29.67,17200.0,19.1222,19.1222,19.1029,19.1093,17200.0
2009-12-11 15:15:00,29.68,29.68,29.66,29.66,11800.0,19.1158,19.1158,19.1029,19.1029,11800.0
2009-12-11 15:20:00,29.66,29.69,29.66,29.68,26300.0,19.1029,19.1222,19.1029,19.1158,26300.0
2009-12-11 15:25:00,29.68,29.69,29.67,29.68,22000.0,19.1158,19.1222,19.1093,19.1158,22000.0
2009-12-11 15:30:00,29.69,29.69,29.67,29.67,17800.0,19.1222,19.1222,19.1093,19.1093,17800.0
2009-12-11 15:35:00,29.68,29.72,29.67,29.7,30300.0,19.1158,19.1415,19.1093,19.1287,30300.0
2009-12-11 15:40:00,29.7,29.7,29.64,29.64,30900.0,19.1287,19.1287,19.09,19.09,30900.0
2009-12-11 15:45:00,29.64,29.65,29.6,29.61,42400.0,19.09,19.0965,19.0643,19.0707,42400.0
2009-12-11 15:50:00,29.61,29.65,29.61,29.64,32600.0,19.0707,19.0965,19.0707,19.09,32600.0
2009-12-11 15:55:00,29.65,29.65,29.64,29.64,64900.0,19.0965,19.0965,19.09,19.09,64900.0
2009-12-14 09:30:00,29.79,29.85,29.72,29.83,27600.0,19.1866,19.2253,19.1415,19.2124,27600.0
2009-12-14 09:35:00,29.86,29.87,29.81,29.82,18600.0,19.2317,19.2382,19.1995,19.206,18600.0
2009-12-14 09:40:00,29.81,29.81,29.75,29.79,32400.0,19.1995,19.1995,19.1609,19.1866,32400.0
2009-12-14 09:45:00,29.79,29.84,29.77,29.81,23100.0,19.1866,19.2188,19.1737,19.1995,23100.0
2009-12-14 09:50:00,29.8,29.86,29.78,29.83,23300.0,19.1931,19.2317,19.1802,19.2124,23300.0
2009-12-14 09:55:00,29.83,29.87,29.77,29.79,22000.0,19.2124,19.2382,19.1737,19.1866,22000.0
2009-12-14 10:00:00,29.8,29.8,29.73,29.74,28000.0,19.1931,19.1931,19.148,19.1544,28000.0
2009-12-14 10:05:00,29.74,29.79,29.73,29.74,30600.0,19.1544,19.1866,19.148,19.1544,30600.0
2009-12-14 10:10:00,29.74,29.87,29.74,29.86,18500.0,19.1544,19.2382,19.1544,19.2317,18500.0
2009-12-14 10:15:00,29.85,29.86,29.82,29.82,10200.0,19.2253,19.2317,19.206,19.206,10200.0
2009-12-14 10:20:00,29.82,29.82,29.78,29.8,35100.0,19.206,19.206,19.1802,19.1931,35100.0
2009-12-14 10:25:00,29.81,29.89,29.81,29.86,11400.0,19.1995,19.251,19.1995,19.2317,11400.0
2009-12-14 10:30:00,29.86,29.91,29.86,29.9,19400.0,19.2317,19.2639,19.2317,19.2575,19400.0
2009-12-14 10:35:00,29.89,29.89,29.82,29.85,24500.0,19.251,19.251,19.206,19.2253,24500.0
2009-12-14 10:40:00,29.87,29.88,29.84,29.85,13300.0,19.2382,19.2446,19.2188,19.2253,13300.0
2009-12-14 10:45:00,29.85,29.87,29.85,29.87,9000.0,19.2253,19.2382,19.2253,19.2382,9000.0
2009-12-14 10:50:00,29.87,29.9,29.86,29.9,6900.0,19.2382,19.2575,19.2317,19.2575,6900.0
2009-12-14 10:55:00,29.9,29.93,29.89,29.92,47800.0,19.2575,19.2768,19.251,19.2704,47800.0
2009-12-14 11:00:00,29.92,29.92,29.9,29.9,13100.0,19.2704,19.2704,19.2575,19.2575,13100.0
2009-12-14 11:05:00,29.9,29.91,29.89,29.91,18600.0,19.2575,19.2639,19.251,19.2639,18600.0
2009-12-14 11:10:00,29.91,29.91,29.89,29.9,6200.0,19.2639,19.2639,19.251,19.2575,6200.0
2009-12-14 11:15:00,29.9,29.91,29.89,29.89,2900.0,19.2575,19.2639,19.251,19.251,2900.0
2009-12-14 11:20:00,29.89,29.96,29.89,29.96,13300.0,19.251,19.2961,19.251,19.2961,13300.0
2009-12-14 11:25:00,29.95,29.97,29.93,29.96,7800.0,19.2897,19.3026,19.2768,19.2961,7800.0
2009-12-14 11:30:00,29.96,29.98,29.96,29.97,4500.0,19.2961,19.309,19.2961,19.3026,4500.0
2009-12-14 11:35:00,29.96,29.98,29.96,29.97,12800.0,19.2961,19.309,19.2961,19.3026,12800.0
2009-12-14 11:40:00,29.98,29.98,29.96,29.96,15200.0,19.309,19.309,19.2961,19.2961,15200.0
2009-12-14 11:45:00,29.96,29.97,29.94,29.94,19800.0,19.2961,19.3026,19.2832,19.2832,19800.0
2009-12-14 11:50:00,29.93,29.93,29.9,29.91,11900.0,19.2768,19.2768,19.2575,19.2639,11900.0
2009-12-14 11:55:00,29.92,29.92,29.9,29.91,13100.0,19.2704,19.2704,19.2575,19.2639,13100.0
2009-12-14 12:00:00,29.92,29.96,29.92,29.96,13400.0,19.2704,19.2961,19.2704,19.2961,13400.0
2009-12-14 12:05:00,29.97,29.98,29.97,29.98,2600.0,19.3026,19.309,19.3026,19.309,2600.0
2009-12-14 12:10:00,29.97,29.98,29.97,29.97,2600.0,19.3026,19.309,19.3026,19.3026,2600.0
2009-12-14 12:15:00,29.97,29.98,29.97,29.98,5700.0,19.3026,19.309,19.3026,19.309,5700.0
2009-12-14 12:20:00,29.98,29.99,29.97,29.97,6500.0,19.309,19.3154,19.3026,19.3026,6500.0
2009-12-14 12:25:00,29.98,30.0,29.97,30.0,18300.0,19.309,19.3219,19.3026,19.3219,18300.0
2009-12-14 12:30:00,30.0,30.0,29.99,30.0,8900.0,19.3219,19.3219,19.3154,19.3219,8900.0
2009-12-14 12:35:00,30.0,30.0,29.99,30.0,7900.0,19.3219,19.3219,19.3154,19.3219,7900.0
2009-12-14 12:40:00,30.0,30.0,29.99,30.0,3700.0,19.3219,19.3219,19.3154,19.3219,3700.0
2009-12-14 12:45:00,30.0,30.0,29.99,30.0,23900.0,19.3219,19.3219,19.3154,19.3219,23900.0
2009-12-14 12:50:00,30.0,30.0,29.99,30.0,5800.0,19.3219,19.3219,19.3154,19.3219,5800.0
2009-12-14 12:55:00,29.99,30.0,29.99,29.99,24700.0,19.3154,19.3219,19.3154,19.3154,24700.0
2009-12-14 13:00:00,29.99,30.0,29.99,30.0,5400.0,19.3154,19.3219,19.3154,19.3219,5400.0
2009-12-14 13:05:00,29.99,30.0,29.98,29.99,9500.0,19.3154,19.3219,19.309,19.3154,9500.0
2009-12-14 13:10:00,30.0,30.0,29.97,29.98,6400.0,19.3219,19.3219,19.3026,19.309,6400.0
2009-12-14 13:15:00,29.99,29.99,29.98,29.99,5200.0,19.3154,19.3154,19.309,19.3154,5200.0
2009-12-14 13:20:00,29.99,30.0,29.98,30.0,12500.0,19.3154,19.3219,19.309,19.3219,12500.0
2009-12-14 13:25:00,29.99,30.0,29.99,29.99,7800.0,19.3154,19.3219,19.3154,19.3154,7800.0
2009-12-14 13:30:00,29.99,30.0,29.99,29.99,4100.0,19.3154,19.3219,19.3154,19.3154,4100.0
2009-12-14 13:35:00,29.99,30.0,29.98,29.98,18900.0,19.3154,19.3219,19.309,19.309,18900.0
2009-12-14 13:40:00,29.98,29.99,29.95,29.96,10800.0,19.309,19.3154,19.2897,19.2961,10800.0
2009-12-14 13:45:00,29.97,30.0,29.94,29.98,20700.0,19.3026,19.3219,19.2832,19.309,20700.0
2009-12-14 13:50:00,29.98,30.0,29.98,29.99,8900.0,19.309,19.3219,19.309,19.3154,8900.0
2009-12-14 13:55:00,29.99,30.0,29.98,30.0,17600.0,19.3154,19.3219,19.309,19.3219,17600.0
2009-12-14 14:00:00,29.99,30.0,29.99,30.0,6700.0,19.3154,19.3219,19.3154,19.3219,6700.0
2009-12-14 14:05:00,30.0,30.0,29.99,30.0,8700.0,19.3219,19.3219,19.3154,19.3219,8700.0
2009-12-14 14:10:00,29.99,30.0,29.99,29.99,2300.0,19.3154,19.3219,19.3154,19.3154,2300.0
2009-12-14 14:15:00,30.0,30.0,29.99,29.99,5600.0,19.3219,19.3219,19.3154,19.3154,5600.0
2009-12-14 14:20:00,30.0,30.0,29.99,30.0,2500.0,19.3219,19.3219,19.3154,19.3219,2500.0
2009-12-14 14:25:00,29.99,30.0,29.98,29.98,12300.0,19.3154,19.3219,19.309,19.309,12300.0
2009-12-14 14:30:00,29.98,30.0,29.98,29.99,34500.0,19.309,19.3219,19.309,19.3154,34500.0
2009-12-14 14:35:00,29.99,30.0,29.97,29.97,41100.0,19.3154,19.3219,19.3026,19.3026,41100.0
2009-12-14 14:40:00,29.98,29.99,29.95,29.95,12400.0,19.309,19.3154,19.2897,19.2897,12400.0
2009-12-14 14:45:00,29.95,29.98,29.95,29.98,8000.0,19.2897,19.309,19.2897,19.309,8000.0
2009-12-14 14:50:00,29.97,29.99,29.97,29.97,5200.0,19.3026,19.3154,19.3026,19.3026,5200.0
2009-12-14 14:55:00,29.97,29.98,29.93,29.98,21400.0,19.3026,19.309,19.2768,19.309,21400.0
2009-12-14 15:00:00,29.97,29.99,29.96,29.99,12200.0,19.3026,19.3154,19.2961,19.3154,12200.0
2009-12-14 15:05:00,29.99,30.0,29.98,29.98,11000.0,19.3154,19.3219,19.309,19.309,11000.0
2009-12-14 15:10:00,29.99,29.99,29.96,29.96,15800.0,19.3154,19.3154,19.2961,19.2961,15800.0
2009-12-14 15:15:00,29.97,29.99,29.95,29.97,12900.0,19.3026,19.3154,19.2897,19.3026,12900.0
2009-12-14 15:20:00,29.97,29.97,29.96,29.96,3600.0,19.3026,19.3026,19.2961,19.2961,3600.0
2009-12-14 15:25:00,29.96,29.99,29.95,29.97,17900.0,19.2961,19.3154,19.2897,19.3026,17900.0
2009-12-14 15:30:00,29.98,29.99,29.96,29.96,15900.0,19.309,19.3154,19.2961,19.2961,15900.0
2009-12-14 15:35:00,29.96,29.99,29.96,29.98,24600.0,19.2961,19.3154,19.2961,19.309,24600.0
2009-12-14 15:40:00,29.98,29.98,29.94,29.94,17300.0,19.309,19.309,19.2832,19.2832,17300.0
2009-12-14 15:45:00,29.94,29.96,29.94,29.96,28300.0,19.2832,19.2961,19.2832,19.2961,28300.0
2009-12-14 15:50:00,29.96,29.96,29.94,29.95,27700.0,19.2961,19.2961,19.2832,19.2897,27700.0
2009-12-14 15:55:00,29.95,29.96,29.94,29.95,59000.0,19.2897,19.2961,19.2832,19.2897,59000.0
2009-12-15 09:30:00,29.87,29.88,29.7,29.7,24700.0,19.2382,19.2446,19.1287,19.1287,24700.0
2009-12-15 09:35:00,29.7,29.83,29.7,29.81,29400.0,19.1287,19.2124,19.1287,19.1995,29400.0
2009-12-15 09:40:00,29.82,29.95,29.81,29.95,18400.0,19.206,19.2897,19.1995,19.2897,18400.0
2009-12-15 09:45:00,29.96,29.98,29.89,29.89,14700.0,19.2961,19.309,19.251,19.251,14700.0
2009-12-15 09:50:00,29.9,29.93,29.9,29.92,27500.0,19.2575,19.2768,19.2575,19.2704,27500.0
2009-12-15 09:55:00,29.92,29.96,29.92,29.94,13200.0,19.2704,19.2961,19.2704,19.2832,13200.0
2009-12-15 10:00:00,29.94,29.96,29.92,29.96,17200.0,19.2832,19.2961,19.2704,19.2961,17200.0
2009-12-15 10:05:00,29.96,29.99,29.96,29.99,9500.0,19.2961,19.3154,19.2961,19.3154,9500.0
2009-12-15 10:10:00,29.99,29.99,29.95,29.98,11800.0,19.3154,19.3154,19.2897,19.309,11800.0
2009-12-15 10:15:00,29.99,30.06,29.99,30.06,65100.0,19.3154,19.3605,19.3154,19.3605,65100.0
2009-12-15 10:20:00,30.06,30.07,29.99,30.01,39700.0,19.3605,19.367,19.3154,19.3283,39700.0
2009-12-15 10:25:00,30.0,30.01,29.99,30.0,18000.0,19.3219,19.3283,19.3154,19.3219,18000.0
2009-12-15 10:30:00,30.0,30.04,30.0,30.04,11400.0,19.3219,19.3476,19.3219,19.3476,11400.0
2009-12-15 10:35:00,30.04,30.06,30.01,30.02,18600.0,19.3476,19.3605,19.3283,19.3348,18600.0
2009-12-15 10:40:00,30.02,30.03,30.0,30.02,26700.0,19.3348,19.3412,19.3219,19.3348,26700.0
2009-12-15 10:45:00,30.03,30.05,30.02,30.05,27000.0,19.3412,19.3541,19.3348,19.3541,27000.0
2009-12-15 10:50:00,30.05,30.08,30.04,30.04,26400.0,19.3541,19.3734,19.3476,19.3476,26400.0
2009-12-15 10:55:00,30.04,30.05,30.03,30.04,13200.0,19.3476,19.3541,19.3412,19.3476,13200.0
2009-12-15 11:00:00,30.04,30.07,30.03,30.04,17800.0,19.3476,19.367,19.3412,19.3476,17800.0
2009-12-15 11:05:00,30.05,30.05,30.0,30.0,13700.0,19.3541,19.3541,19.3219,19.3219,13700.0
2009-12-15 11:10:00,30.01,30.03,30.0,30.0,18900.0,19.3283,19.3412,19.3219,19.3219,18900.0
2009-12-15 11:15:00,30.0,30.02,29.99,29.99,24400.0,19.3219,19.3348,19.3154,19.3154,24400.0
2009-12-15 11:20:00,29.99,30.0,29.99,30.0,6500.0,19.3154,19.3219,19.3154,19.3219,6500.0
2009-12-15 11:25:00,29.99,30.01,29.99,30.0,21700.0,19.3154,19.3283,19.3154,19.3219,21700.0
2009-12-15 11:30:00,30.0,30.01,29.98,29.98,28900.0,19.3219,19.3283,19.309,19.309,28900.0
2009-12-15 11:35:00,29.99,30.0,29.99,29.99,12900.0,19.3154,19.3219,19.3154,19.3154,12900.0
2009-12-15 11:40:00,30.0,30.0,29.99,30.0,17000.0,19.3219,19.3219,19.3154,19.3219,17000.0
2009-12-15 11:45:00,29.99,30.0,29.99,30.0,6300.0,19.3154,19.3219,19.3154,19.3219,6300.0
2009-12-15 11:50:00,30.0,30.0,29.95,29.97,29100.0,19.3219,19.3219,19.2897,19.3026,29100.0
2009-12-15 11:55:00,29.98,29.98,29.97,29.97,17300.0,19.309,19.309,19.3026,19.3026,17300.0
2009-12-15 12:00:00,29.98,29.98,29.95,29.95,10700.0,19.309,19.309,19.2897,19.2897,10700.0
2009-12-15 12:05:00,29.95,29.97,29.95,29.95,9000.0,19.2897,19.3026,19.2897,19.2897,9000.0
2009-12-15 12:10:00,29.95,29.98,29.95,29.98,9500.0,19.2897,19.309,19.2897,19.309,9500.0
2009-12-15 12:15:00,29.98,29.99,29.97,29.97,6600.0,19.309,19.3154,19.3026,19.3026,6600.0
2009-12-15 12:20:00,29.97,29.99,29.97,29.99,7400.0,19.3026,19.3154,19.3026,19.3154,7400.0
2009-12-15 12:25:00,29.99,30.0,29.98,29.98,10400.0,19.3154,19.3219,19.309,19.309,10400.0
2009-12-15 12:30:00,29.99,29.99,29.98,29.99,4000.0,19.3154,19.3154,19.309,19.3154,4000.0
2009-12-15 12:35:00,29.98,29.99,29.98,29.98,5900.0,19.309,19.3154,19.309,19.309,5900.0
2009-12-15 12:40:00,29.98,29.99,29.97,29.97,11000.0,19.309,19.3154,19.3026,19.3026,11000.0
2009-12-15 12:45:00,29.97,30.0,29.97,29.99,8900.0,19.3026,19.3219,19.3026,19.3154,8900.0
2009-12-15 12:50:00,29.99,30.0,29.99,30.0,4400.0,19.3154,19.3219,19.3154,19.3219,4400.0
2009-12-15 12:55:00,30.0,30.0,29.99,29.99,7800.0,19.3219,19.3219,19.3154,19.3154,7800.0
2009-12-15 13:00:00,29.99,30.0,29.96,29.99,25600.0,19.3154,19.3219,19.2961,19.3154,25600.0
2009-12-15 13:05:00,29.99,30.0,29.99,29.99,7000.0,19.3154,19.3219,19.3154,19.3154,7000.0
2009-12-15 13:10:00,30.0,30.0,29.97,29.98,24900.0,19.3219,19.3219,19.3026,19.309,24900.0
2009-12-15 13:15:00,29.98,29.98,29.97,29.97,8100.0,19.309,19.309,19.3026,19.3026,8100.0
2009-12-15 13:20:00,29.97,29.98,29.95,29.95,12100.0,19.3026,19.309,19.2897,19.2897,12100.0
2009-12-15 13:25:00,29.95,29.95,29.9,29.9,21600.0,19.2897,19.2897,19.2575,19.2575,21600.0
2009-12-15 13:30:00,29.9,29.93,29.9,29.9,17100.0,19.2575,19.2768,19.2575,19.2575,17100.0
2009-12-15 13:35:00,29.9,29.91,29.89,29.89,8000.0,19.2575,19.2639,19.251,19.251,8000.0
2009-12-15 13:40:00,29.89,29.97,29.89,29.96,23700.0,19.251,19.3026,19.251,19.2961,23700.0
2009-12-15 13:45:00,29.98,29.99,29.97,29.98,3500.0,19.309,19.3154,19.3026,19.309,3500.0
2009-12-15 13:50:00,29.99,29.99,29.98,29.98,9300.0,19.3154,19.3154,19.309,19.309,9300.0
2009-12-15 13:55:00,29.98,29.99,29.97,29.98,12500.0,19.309,19.3154,19.3026,19.309,12500.0
2009-12-15 14:00:00,29.99,30.0,29.97,29.99,17200.0,19.3154,19.3219,19.3026,19.3154,17200.0
2009-12-15 14:05:00,30.0,30.0,29.96,29.96,17800.0,19.3219,19.3219,19.2961,19.2961,17800.0
2009-12-15 14:10:00,29.96,29.98,29.96,29.96,9500.0,19.2961,19.309,19.2961,19.2961,9500.0
2009-12-15 14:15:00,29.97,29.98,29.95,29.97,17700.0,19.3026,19.309,19.2897,19.3026,17700.0
2009-12-15 14:20:00,29.98,29.99,29.94,29.94,25400.0,19.309,19.3154,19.2832,19.2832,25400.0
2009-12-15 14:25:00,29.94,29.95,29.92,29.94,25600.0,19.2832,19.2897,19.2704,19.2832,25600.0
2009-12-15 14:30:00,29.94,29.95,29.92,29.92,15000.0,19.2832,19.2897,19.2704,19.2704,15000.0
2009-12-15 14:35:00,29.93,29.94,29.92,29.92,12200.0,19.2768,19.2832,19.2704,19.2704,12200.0
2009-12-15 14:40:00,29.93,29.94,29.92,29.93,10200.0,19.2768,19.2832,19.2704,19.2768,10200.0
2009-12-15 14:45:00,29.93,29.98,29.93,29.97,22800.0,19.2768,19.309,19.2768,19.3026,22800.0
2009-12-15 14:50:00,29.97,29.97,29.92,29.94,26200.0,19.3026,19.3026,19.2704,19.2832,26200.0
2009-12-15 14:55:00,29.94,29.96,29.93,29.94,19700.0,19.2832,19.2961,19.2768,19.2832,19700.0
2009-12-15 15:00:00,29.94,29.99,29.94,29.98,46800.0,19.2832,19.3154,19.2832,19.309,46800.0
2009-12-15 15:05:00,29.98,29.99,29.97,29.98,30600.0,19.309,19.3154,19.3026,19.309,30600.0
2009-12-15 15:10:00,29.98,30.0,29.98,29.99,29700.0,19.309,19.3219,19.309,19.3154,29700.0
2009-12-15 15:15:00,29.99,30.0,29.99,29.99,17500.0,19.3154,19.3219,19.3154,19.3154,17500.0
2009-12-15 15:20:00,29.99,30.0,29.94,29.95,63700.0,19.3154,19.3219,19.2832,19.2897,63700.0
2009-12-15 15:25:00,29.95,30.0,29.93,29.99,71200.0,19.2897,19.3219,19.2768,19.3154,71200.0
2009-12-15 15:30:00,29.99,30.0,29.95,29.99,56100.0,19.3154,19.3219,19.2897,19.3154,56100.0
2009-12-15 15:35:00,30.0,30.0,29.96,29.96,75100.0,19.3219,19.3219,19.2961,19.2961,75100.0
2009-12-15 15:40:00,29.96,29.96,29.86,29.86,37500.0,19.2961,19.2961,19.2317,19.2317,37500.0
2009-12-15 15:45:00,29.86,29.86,29.84,29.84,48700.0,19.2317,19.2317,19.2188,19.2188,48700.0
2009-12-15 15:50:00,29.85,29.89,29.84,29.89,55900.0,19.2253,19.251,19.2188,19.251,55900.0
2009-12-15 15:55:00,29.88,29.91,29.88,29.91,91100.0,19.2446,19.2639,19.2446,19.2639,91100.0
2009-12-16 09:30:00,30.0,30.0,29.87,29.92,19600.0,19.3219,19.3219,19.2382,19.2704,19600.0
2009-12-16 09:35:00,29.95,30.03,29.95,30.02,69900.0,19.2897,19.3412,19.2897,19.3348,69900.0
2009-12-16 09:40:00,30.03,30.08,29.96,30.02,39900.0,19.3412,19.3734,19.2961,19.3348,39900.0
2009-12-16 09:45:00,30.02,30.03,29.99,30.01,36000.0,19.3348,19.3412,19.3154,19.3283,36000.0
2009-12-16 09:50:00,30.01,30.01,29.98,29.98,20400.0,19.3283,19.3283,19.309,19.309,20400.0
2009-12-16 09:55:00,29.99,30.0,29.99,29.99,5000.0,19.3154,19.3219,19.3154,19.3154,5000.0
2009-12-16 10:00:00,29.99,30.0,29.97,30.0,16800.0,19.3154,19.3219,19.3026,19.3219,16800.0
2009-12-16 10:05:00,30.0,30.03,29.98,29.99,26400.0,19.3219,19.3412,19.309,19.3154,26400.0
2009-12-16 10:10:00,29.99,30.0,29.97,29.97,13500.0,19.3154,19.3219,19.3026,19.3026,13500.0
2009-12-16 10:15:00,29.97,29.98,29.95,29.96,17400.0,19.3026,19.309,19.2897,19.2961,17400.0
2009-12-16 10:20:00,29.96,29.97,29.92,29.94,19800.0,19.2961,19.3026,19.2704,19.2832,19800.0
2009-12-16 10:25:00,29.94,29.96,29.93,29.96,5500.0,19.2832,19.2961,19.2768,19.2961,5500.0
2009-12-16 10:30:00,29.96,30.0,29.95,30.0,16900.0,19.2961,19.3219,19.2897,19.3219,16900.0
2009-12-16 10:35:00,30.0,30.0,29.99,29.99,6000.0,19.3219,19.3219,19.3154,19.3154,6000.0
2009-12-16 10:40:00,29.99,29.99,29.98,29.98,1700.0,19.3154,19.3154,19.309,19.309,1700.0
2009-12-16 10:45:00,29.98,30.02,29.98,30.0,25200.0,19.309,19.3348,19.309,19.3219,25200.0
2009-12-16 10:50:00,30.01,30.02,29.94,29.94,66400.0,19.3283,19.3348,19.2832,19.2832,66400.0
2009-12-16 10:55:00,29.94,29.97,29.94,29.95,20400.0,19.2832,19.3026,19.2832,19.2897,20400.0
2009-12-16 11:00:00,29.96,29.99,29.96,29.98,29700.0,19.2961,19.3154,19.2961,19.309,29700.0
2009-12-16 11:05:00,29.98,30.0,29.97,30.0,7500.0,19.309,19.3219,19.3026,19.3219,7500.0
2009-12-16 11:10:00,30.0,30.0,29.97,29.99,13100.0,19.3219,19.3219,19.3026,19.3154,13100.0
2009-12-16 11:15:00,29.99,29.99,29.97,29.98,5600.0,19.3154,19.3154,19.3026,19.309,5600.0
2009-12-16 11:20:00,29.97,29.99,29.97,29.99,8600.0,19.3026,19.3154,19.3026,19.3154,8600.0
2009-12-16 11:25:00,29.99,29.99,29.96,29.96,15400.0,19.3154,19.3154,19.2961,19.2961,15400.0
2009-12-16 11:30:00,29.97,29.97,29.93,29.94,39300.0,19.3026,19.3026,19.2768,19.2832,39300.0
2009-12-16 11:35:00,29.94,29.94,29.9,29.9,30300.0,19.2832,19.2832,19.2575,19.2575,30300.0
2009-12-16 11:40:00,29.9,29.91,29.89,29.9,23800.0,19.2575,19.2639,19.251,19.2575,23800.0
2009-12-16 11:45:00,29.9,29.9,29.89,29.89,800.0,19.2575,19.2575,19.251,19.251,800.0
2009-12-16 11:50:00,29.9,29.9,29.89,29.9,7700.0,19.2575,19.2575,19.251,19.2575,7700.0
2009-12-16 11:55:00,29.89,29.9,29.88,29.88,10100.0,19.251,19.2575,19.2446,19.2446,10100.0
2009-12-16 12:00:00,29.89,29.89,29.87,29.88,13900.0,19.251,19.251,19.2382,19.2446,13900.0
2009-12-16 12:05:00,29.88,29.88,29.87,29.88,3800.0,19.2446,19.2446,19.2382,19.2446,3800.0
2009-12-16 12:10:00,29.87,29.88,29.87,29.88,8100.0,19.2382,19.2446,19.2382,19.2446,8100.0
2009-12-16 12:15:00,29.87,29.9,29.87,29.88,47700.0,19.2382,19.2575,19.2382,19.2446,47700.0
2009-12-16 12:20:00,29.88,29.91,29.87,29.89,58800.0,19.2446,19.2639,19.2382,19.251,58800.0
2009-12-16 12:25:00,29.9,29.91,29.89,29.9,69000.0,19.2575,19.2639,19.251,19.2575,69000.0
2009-12-16 12:30:00,29.9,29.91,29.88,29.88,39900.0,19.2575,19.2639,19.2446,19.2446,39900.0
2009-12-16 12:35:00,29.89,29.9,29.88,29.9,11100.0,19.251,19.2575,19.2446,19.2575,11100.0
2009-12-16 12:40:00,29.9,29.91,29.87,29.88,16400.0,19.2575,19.2639,19.2382,19.2446,16400.0
2009-12-16 12:45:00,29.88,29.9,29.86,29.89,21400.0,19.2446,19.2575,19.2317,19.251,21400.0
2009-12-16 12:50:00,29.89,29.9,29.88,29.89,7000.0,19.251,19.2575,19.2446,19.251,7000.0
2009-12-16 12:55:00,29.89,29.89,29.88,29.88,2400.0,19.251,19.251,19.2446,19.2446,2400.0
2009-12-16 13:00:00,29.89,29.9,29.88,29.89,16700.0,19.251,19.2575,19.2446,19.251,16700.0
2009-12-16 13:05:00,29.9,29.9,29.89,29.89,4300.0,19.2575,19.2575,19.251,19.251,4300.0
2009-12-16 13:10:00,29.9,29.91,29.89,29.9,15900.0,19.2575,19.2639,19.251,19.2575,15900.0
2009-12-16 13:15:00,29.9,29.9,29.89,29.9,5300.0,19.2575,19.2575,19.251,19.2575,5300.0
2009-12-16 13:20:00,29.9,29.9,29.89,29.9,9200.0,19.2575,19.2575,19.251,19.2575,9200.0
2009-12-16 13:25:00,29.9,29.9,29.89,29.9,7700.0,19.2575,19.2575,19.251,19.2575,7700.0
2009-12-16 13:30:00,29.9,29.9,29.89,29.9,10200.0,19.2575,19.2575,19.251,19.2575,10200.0
2009-12-16 13:35:00,29.9,29.9,29.89,29.9,3900.0,19.2575,19.2575,19.251,19.2575,3900.0
2009-12-16 13:40:00,29.9,29.9,29.88,29.88,16900.0,19.2575,19.2575,19.2446,19.2446,16900.0
2009-12-16 13:45:00,29.88,29.89,29.87,29.89,12600.0,19.2446,19.251,19.2382,19.251,12600.0
2009-12-16 13:50:00,29.89,29.89,29.88,29.88,4300.0,19.251,19.251,19.2446,19.2446,4300.0
2009-12-16 13:55:00,29.88,29.89,29.88,29.88,6900.0,19.2446,19.251,19.2446,19.2446,6900.0
2009-12-16 14:00:00,29.89,29.89,29.87,29.88,25800.0,19.251,19.251,19.2382,19.2446,25800.0
2009-12-16 14:05:00,29.88,29.88,29.86,29.86,13800.0,19.2446,19.2446,19.2317,19.2317,13800.0
2009-12-16 14:10:00,29.86,29.88,29.85,29.85,15900.0,19.2317,19.2446,19.2253,19.2253,15900.0
2009-12-16 14:15:00,29.87,29.9,29.83,29.88,36200.0,19.2382,19.2575,19.2124,19.2446,36200.0
2009-12-16 14:20:00,29.89,29.89,29.78,29.79,27800.0,19.251,19.251,19.1802,19.1866,27800.0
2009-12-16 14:25:00,29.79,29.85,29.79,29.84,27000.0,19.1866,19.2253,19.1866,19.2188,27000.0
2009-12-16 14:30:00,29.84,29.84,29.82,29.83,7600.0,19.2188,19.2188,19.206,19.2124,7600.0
2009-12-16 14:35:00,29.83,29.87,29.82,29.87,11500.0,19.2124,19.2382,19.206,19.2382,11500.0
2009-12-16 14:40:00,29.87,29.89,29.84,29.86,23400.0,19.2382,19.251,19.2188,19.2317,23400.0
2009-12-16 14:45:00,29.87,29.87,29.8,29.8,17500.0,19.2382,19.2382,19.1931,19.1931,17500.0
2009-12-16 14:50:00,29.8,29.81,29.78,29.79,15900.0,19.1931,19.1995,19.1802,19.1866,15900.0
2009-12-16 14:55:00,29.79,29.82,29.77,29.8,14400.0,19.1866,19.206,19.1737,19.1931,14400.0
2009-12-16 15:00:00,29.8,29.8,29.78,29.8,22100.0,19.1931,19.1931,19.1802,19.1931,22100.0
2009-12-16 15:05:00,29.8,29.82,29.8,29.81,17300.0,19.1931,19.206,19.1931,19.1995,17300.0
2009-12-16 15:10:00,29.82,29.84,29.78,29.79,30600.0,19.206,19.2188,19.1802,19.1866,30600.0
2009-12-16 15:15:00,29.79,29.83,29.77,29.81,26300.0,19.1866,19.2124,19.1737,19.1995,26300.0
2009-12-16 15:20:00,29.83,29.84,29.75,29.75,29600.0,19.2124,19.2188,19.1609,19.1609,29600.0
2009-12-16 15:25:00,29.75,29.75,29.68,29.68,35000.0,19.1609,19.1609,19.1158,19.1158,35000.0
2009-12-16 15:30:00,29.68,29.74,29.67,29.73,37700.0,19.1158,19.1544,19.1093,19.148,37700.0
2009-12-16 15:35:00,29.74,29.77,29.72,29.77,23100.0,19.1544,19.1737,19.1415,19.1737,23100.0
2009-12-16 15:40:00,29.76,29.77,29.74,29.75,32200.0,19.1673,19.1737,19.1544,19.1609,32200.0
2009-12-16 15:45:00,29.75,29.76,29.72,29.75,50400.0,19.1609,19.1673,19.1415,19.1609,50400.0
2009-12-16 15:50:00,29.75,29.77,29.72,29.77,42600.0,19.1609,19.1737,19.1415,19.1737,42600.0
2009-12-16 15:55:00,29.77,29.78,29.72,29.75,128100.0,19.1737,19.1802,19.1415,19.1609,128100.0
2009-12-17 09:30:00,29.45,29.63,29.38,29.6,59700.0,18.9676,19.0836,18.9226,19.0643,59700.0
2009-12-17 09:35:00,29.6,29.76,29.6,29.66,36100.0,19.0643,19.1673,19.0643,19.1029,36100.0
2009-12-17 09:40:00,29.68,29.72,29.66,29.67,40000.0,19.1158,19.1415,19.1029,19.1093,40000.0
2009-12-17 09:45:00,29.66,29.67,29.58,29.59,32700.0,19.1029,19.1093,19.0514,19.0578,32700.0
2009-12-17 09:50:00,29.58,29.63,29.58,29.6,30900.0,19.0514,19.0836,19.0514,19.0643,30900.0
2009-12-17 09:55:00,29.6,29.61,29.51,29.52,26900.0,19.0643,19.0707,19.0063,19.0127,26900.0
2009-12-17 10:00:00,29.51,29.59,29.51,29.53,49700.0,19.0063,19.0578,19.0063,19.0192,49700.0
2009-12-17 10:05:00,29.52,29.54,29.48,29.52,29300.0,19.0127,19.0256,18.987,19.0127,29300.0
2009-12-17 10:10:00,29.53,29.58,29.52,29.53,23700.0,19.0192,19.0514,19.0127,19.0192,23700.0
2009-12-17 10:15:00,29.53,29.54,29.5,29.51,17600.0,19.0192,19.0256,18.9999,19.0063,17600.0
2009-12-17 10:20:00,29.52,29.55,29.5,29.55,16000.0,19.0127,19.0321,18.9999,19.0321,16000.0
2009-12-17 10:25:00,29.56,29.57,29.54,29.54,16800.0,19.0385,19.0449,19.0256,19.0256,16800.0
2009-12-17 10:30:00,29.55,29.56,29.49,29.49,29600.0,19.0321,19.0385,18.9934,18.9934,29600.0
2009-12-17 10:35:00,29.48,29.48,29.38,29.38,76300.0,18.987,18.987,18.9226,18.9226,76300.0
2009-12-17 10:40:00,29.39,29.41,29.38,29.39,12000.0,18.929,18.9419,18.9226,18.929,12000.0
2009-12-17 10:45:00,29.38,29.4,29.37,29.4,13300.0,18.9226,18.9354,18.9161,18.9354,13300.0
2009-12-17 10:50:00,29.4,29.46,29.39,29.45,20900.0,18.9354,18.9741,18.929,18.9676,20900.0
2009-12-17 10:55:00,29.46,29.52,29.45,29.51,11100.0,18.9741,19.0127,18.9676,19.0063,11100.0
2009-12-17 11:00:00,29.52,29.61,29.52,29.6,14100.0,19.0127,19.0707,19.0127,19.0643,14100.0
2009-12-17 11:05:00,29.61,29.61,29.58,29.59,79100.0,19.0707,19.0707,19.0514,19.0578,79100.0
2009-12-17 11:10:00,29.59,29.61,29.59,29.6,31900.0,19.0578,19.0707,19.0578,19.0643,31900.0
2009-12-17 11:15:00,29.59,29.59,29.55,29.58,8800.0,19.0578,19.0578,19.0321,19.0514,8800.0
2009-12-17 11:20:00,29.59,29.6,29.55,29.58,17400.0,19.0578,19.0643,19.0321,19.0514,17400.0
2009-12-17 11:25:00,29.58,29.59,29.5,29.51,7900.0,19.0514,19.0578,18.9999,19.0063,7900.0
2009-12-17 11:30:00,29.51,29.52,29.46,29.5,14800.0,19.0063,19.0127,18.9741,18.9999,14800.0
2009-12-17 11:35:00,29.51,29.52,29.5,29.51,6900.0,19.0063,19.0127,18.9999,19.0063,6900.0
2009-12-17 11:40:00,29.51,29.55,29.51,29.54,11400.0,19.0063,19.0321,19.0063,19.0256,11400.0
2009-12-17 11:45:00,29.54,29.54,29.52,29.53,9300.0,19.0256,19.0256,19.0127,19.0192,9300.0
2009-12-17 11:50:00,29.53,29.53,29.45,29.46,32100.0,19.0192,19.0192,18.9676,18.9741,32100.0
2009-12-17 11:55:00,29.46,29.49,29.45,29.48,35000.0,18.9741,18.9934,18.9676,18.987,35000.0
2009-12-17 12:00:00,29.48,29.5,29.44,29.44,11800.0,18.987,18.9999,18.9612,18.9612,11800.0
2009-12-17 12:05:00,29.45,29.47,29.42,29.44,18900.0,18.9676,18.9805,18.9483,18.9612,18900.0
2009-12-17 12:10:00,29.44,29.46,29.43,29.45,24800.0,18.9612,18.9741,18.9548,18.9676,24800.0
2009-12-17 12:15:00,29.45,29.45,29.43,29.44,13100.0,18.9676,18.9676,18.9548,18.9612,13100.0
2009-12-17 12:20:00,29.44,29.45,29.44,29.45,3000.0,18.9612,18.9676,18.9612,18.9676,3000.0
2009-12-17 12:25:00,29.45,29.45,29.44,29.44,7100.0,18.9676,18.9676,18.9612,18.9612,7100.0
2009-12-17 12:30:00,29.45,29.45,29.44,29.45,6800.0,18.9676,18.9676,18.9612,18.9676,6800.0
2009-12-17 12:35:00,29.46,29.46,29.42,29.43,10100.0,18.9741,18.9741,18.9483,18.9548,10100.0
2009-12-17 12:40:00,29.43,29.43,29.42,29.42,15100.0,18.9548,18.9548,18.9483,18.9483,15100.0
2009-12-17 12:45:00,29.43,29.43,29.34,29.34,39900.0,18.9548,18.9548,18.8968,18.8968,39900.0
2009-12-17 12:50:00,29.34,29.39,29.34,29.38,17300.0,18.8968,18.929,18.8968,18.9226,17300.0
2009-12-17 12:55:00,29.39,29.39,29.36,29.38,32600.0,18.929,18.929,18.9097,18.9226,32600.0
2009-12-17 13:00:00,29.37,29.4,29.37,29.4,10200.0,18.9161,18.9354,18.9161,18.9354,10200.0
2009-12-17 13:05:00,29.4,29.42,29.4,29.42,6100.0,18.9354,18.9483,18.9354,18.9483,6100.0
2009-12-17 13:10:00,29.43,29.44,29.42,29.43,8000.0,18.9548,18.9612,18.9483,18.9548,8000.0
2009-12-17 13:15:00,29.43,29.45,29.43,29.44,10500.0,18.9548,18.9676,18.9548,18.9612,10500.0
2009-12-17 13:20:00,29.44,29.45,29.44,29.45,6600.0,18.9612,18.9676,18.9612,18.9676,6600.0
2009-12-17 13:25:00,29.44,29.48,29.44,29.47,6400.0,18.9612,18.987,18.9612,18.9805,6400.0
2009-12-17 13:30:00,29.48,29.49,29.47,29.49,11500.0,18.987,18.9934,18.9805,18.9934,11500.0
2009-12-17 13:35:00,29.49,29.49,29.48,29.49,7200.0,18.9934,18.9934,18.987,18.9934,7200.0
2009-12-17 13:40:00,29.48,29.49,29.48,29.49,7100.0,18.987,18.9934,18.987,18.9934,7100.0
2009-12-17 13:45:00,29.49,29.49,29.47,29.47,11900.0,18.9934,18.9934,18.9805,18.9805,11900.0
2009-12-17 13:50:00,29.48,29.49,29.47,29.49,9900.0,18.987,18.9934,18.9805,18.9934,9900.0
2009-12-17 13:55:00,29.48,29.49,29.48,29.49,9300.0,18.987,18.9934,18.987,18.9934,9300.0
2009-12-17 14:00:00,29.48,29.5,29.48,29.5,11800.0,18.987,18.9999,18.987,18.9999,11800.0
2009-12-17 14:05:00,29.5,29.52,29.49,29.51,17400.0,18.9999,19.0127,18.9934,19.0063,17400.0
2009-12-17 14:10:00,29.51,29.52,29.5,29.5,13700.0,19.0063,19.0127,18.9999,18.9999,13700.0
2009-12-17 14:15:00,29.5,29.5,29.47,29.48,5600.0,18.9999,18.9999,18.9805,18.987,5600.0
2009-12-17 14:20:00,29.48,29.49,29.47,29.48,10700.0,18.987,18.9934,18.9805,18.987,10700.0
2009-12-17 14:25:00,29.49,29.49,29.48,29.49,10600.0,18.9934,18.9934,18.987,18.9934,10600.0
2009-12-17 14:30:00,29.49,29.5,29.47,29.48,27200.0,18.9934,18.9999,18.9805,18.987,27200.0
2009-12-17 14:35:00,29.49,29.51,29.49,29.5,46000.0,18.9934,19.0063,18.9934,18.9999,46000.0
2009-12-17 14:40:00,29.5,29.51,29.5,29.51,18400.0,18.9999,19.0063,18.9999,19.0063,18400.0
2009-12-17 14:45:00,29.51,29.52,29.49,29.49,13900.0,19.0063,19.0127,18.9934,18.9934,13900.0
2009-12-17 14:50:00,29.5,29.5,29.47,29.5,14700.0,18.9999,18.9999,18.9805,18.9999,14700.0
2009-12-17 14:55:00,29.49,29.5,29.49,29.5,10800.0,18.9934,18.9999,18.9934,18.9999,10800.0
2009-12-17 15:00:00,29.5,29.52,29.49,29.51,38700.0,18.9999,19.0127,18.9934,19.0063,38700.0
2009-12-17 15:05:00,29.52,29.56,29.51,29.52,39700.0,19.0127,19.0385,19.0063,19.0127,39700.0
2009-12-17 15:10:00,29.52,29.53,29.5,29.5,32400.0,19.0127,19.0192,18.9999,18.9999,32400.0
2009-12-17 15:15:00,29.5,29.51,29.48,29.5,15300.0,18.9999,19.0063,18.987,18.9999,15300.0
2009-12-17 15:20:00,29.51,29.51,29.49,29.5,23100.0,19.0063,19.0063,18.9934,18.9999,23100.0
2009-12-17 15:25:00,29.5,29.54,29.5,29.53,22700.0,18.9999,19.0256,18.9999,19.0192,22700.0
2009-12-17 15:30:00,29.53,29.56,29.52,29.56,37800.0,19.0192,19.0385,19.0127,19.0385,37800.0
2009-12-17 15:35:00,29.56,29.57,29.51,29.53,30800.0,19.0385,19.0449,19.0063,19.0192,30800.0
2009-12-17 15:40:00,29.53,29.55,29.5,29.53,62100.0,19.0192,19.0321,18.9999,19.0192,62100.0
2009-12-17 15:45:00,29.53,29.53,29.49,29.5,50000.0,19.0192,19.0192,18.9934,18.9999,50000.0
2009-12-17 15:50:00,29.5,29.51,29.45,29.45,32700.0,18.9999,19.0063,18.9676,18.9676,32700.0
2009-12-17 15:55:00,29.45,29.47,29.42,29.46,103800.0,18.9676,18.9805,18.9483,18.9741,103800.0
2009-12-18 09:30:00,29.54,29.83,29.54,29.73,569300.0,19.0256,19.2124,19.0256,19.148,569300.0
2009-12-18 09:35:00,29.73,29.73,29.63,29.66,51400.0,19.148,19.148,19.0836,19.1029,51400.0
2009-12-18 09:40:00,29.66,29.66,29.56,29.65,31100.0,19.1029,19.1029,19.0385,19.0965,31100.0
2009-12-18 09:45:00,29.65,29.7,29.59,29.59,23000.0,19.0965,19.1287,19.0578,19.0578,23000.0
2009-12-18 09:50:00,29.59,29.61,29.59,29.61,14500.0,19.0578,19.0707,19.0578,19.0707,14500.0
2009-12-18 09:55:00,29.61,29.61,29.54,29.54,19300.0,19.0707,19.0707,19.0256,19.0256,19300.0
2009-12-18 10:00:00,29.55,29.61,29.55,29.61,25300.0,19.0321,19.0707,19.0321,19.0707,25300.0
2009-12-18 10:05:00,29.61,29.66,29.61,29.64,11100.0,19.0707,19.1029,19.0707,19.09,11100.0
2009-12-18 10:10:00,29.64,29.66,29.58,29.58,30500.0,19.09,19.1029,19.0514,19.0514,30500.0
2009-12-18 10:15:00,29.58,29.62,29.55,29.57,42600.0,19.0514,19.0771,19.0321,19.0449,42600.0
2009-12-18 10:20:00,29.57,29.57,29.52,29.53,34900.0,19.0449,19.0449,19.0127,19.0192,34900.0
2009-12-18 10:25:00,29.53,29.55,29.51,29.51,34400.0,19.0192,19.0321,19.0063,19.0063,34400.0
2009-12-18 10:30:00,29.51,29.51,29.5,29.51,39000.0,19.0063,19.0063,18.9999,19.0063,39000.0
2009-12-18 10:35:00,29.5,29.52,29.47,29.52,13600.0,18.9999,19.0127,18.9805,19.0127,13600.0
2009-12-18 10:40:00,29.52,29.52,29.49,29.5,26900.0,19.0127,19.0127,18.9934,18.9999,26900.0
2009-12-18 10:45:00,29.49,29.51,29.48,29.48,8800.0,18.9934,19.0063,18.987,18.987,8800.0
2009-12-18 10:50:00,29.48,29.49,29.45,29.46,23400.0,18.987,18.9934,18.9676,18.9741,23400.0
2009-12-18 10:55:00,29.46,29.48,29.43,29.45,28500.0,18.9741,18.987,18.9548,18.9676,28500.0
2009-12-18 11:00:00,29.44,29.46,29.44,29.45,28200.0,18.9612,18.9741,18.9612,18.9676,28200.0
2009-12-18 11:05:00,29.45,29.46,29.35,29.35,57600.0,18.9676,18.9741,18.9032,18.9032,57600.0
2009-12-18 11:10:00,29.36,29.38,29.34,29.37,19500.0,18.9097,18.9226,18.8968,18.9161,19500.0
2009-12-18 11:15:00,29.37,29.38,29.28,29.32,27100.0,18.9161,18.9226,18.8582,18.8839,27100.0
2009-12-18 11:20:00,29.32,29.32,29.28,29.28,22200.0,18.8839,18.8839,18.8582,18.8582,22200.0
2009-12-18 11:25:00,29.28,29.29,29.26,29.26,12100.0,18.8582,18.8646,18.8453,18.8453,12100.0
2009-12-18 11:30:00,29.26,29.28,29.25,29.27,9800.0,18.8453,18.8582,18.8388,18.8517,9800.0
2009-12-18 11:35:00,29.27,29.27,29.23,29.25,8600.0,18.8517,18.8517,18.826,18.8388,8600.0
2009-12-18 11:40:00,29.25,29.25,29.23,29.23,10700.0,18.8388,18.8388,18.826,18.826,10700.0
2009-12-18 11:45:00,29.23,29.27,29.23,29.27,16800.0,18.826,18.8517,18.826,18.8517,16800.0
2009-12-18 11:50:00,29.27,29.32,29.26,29.26,31600.0,18.8517,18.8839,18.8453,18.8453,31600.0
2009-12-18 11:55:00,29.26,29.32,29.25,29.29,39900.0,18.8453,18.8839,18.8388,18.8646,39900.0
2009-12-18 12:00:00,29.29,29.31,29.28,29.28,14000.0,18.8646,18.8775,18.8582,18.8582,14000.0
2009-12-18 12:05:00,29.29,29.3,29.25,29.3,32400.0,18.8646,18.871,18.8388,18.871,32400.0
2009-12-18 12:10:00,29.3,29.33,29.3,29.33,9700.0,18.871,18.8904,18.871,18.8904,9700.0
2009-12-18 12:15:00,29.33,29.36,29.31,29.31,35200.0,18.8904,18.9097,18.8775,18.8775,35200.0
2009-12-18 12:20:00,29.31,29.34,29.31,29.34,16700.0,18.8775,18.8968,18.8775,18.8968,16700.0
2009-12-18 12:25:00,29.33,29.34,29.33,29.34,7400.0,18.8904,18.8968,18.8904,18.8968,7400.0
2009-12-18 12:30:00,29.34,29.35,29.34,29.35,2700.0,18.8968,18.9032,18.8968,18.9032,2700.0
2009-12-18 12:35:00,29.35,29.39,29.35,29.38,8200.0,18.9032,18.929,18.9032,18.9226,8200.0
2009-12-18 12:40:00,29.38,29.38,29.36,29.38,14000.0,18.9226,18.9226,18.9097,18.9226,14000.0
2009-12-18 12:45:00,29.38,29.39,29.34,29.35,29300.0,18.9226,18.929,18.8968,18.9032,29300.0
2009-12-18 12:50:00,29.35,29.43,29.35,29.43,25700.0,18.9032,18.9548,18.9032,18.9548,25700.0
2009-12-18 12:55:00,29.43,29.43,29.41,29.42,14500.0,18.9548,18.9548,18.9419,18.9483,14500.0
2009-12-18 13:00:00,29.43,29.44,29.4,29.41,17900.0,18.9548,18.9612,18.9354,18.9419,17900.0
2009-12-18 13:05:00,29.41,29.42,29.41,29.42,12700.0,18.9419,18.9483,18.9419,18.9483,12700.0
2009-12-18 13:10:00,29.41,29.43,29.4,29.41,37500.0,18.9419,18.9548,18.9354,18.9419,37500.0
2009-12-18 13:15:00,29.41,29.41,29.35,29.36,44600.0,18.9419,18.9419,18.9032,18.9097,44600.0
2009-12-18 13:20:00,29.35,29.37,29.35,29.37,15300.0,18.9032,18.9161,18.9032,18.9161,15300.0
2009-12-18 13:25:00,29.37,29.39,29.35,29.35,84400.0,18.9161,18.929,18.9032,18.9032,84400.0
2009-12-18 13:30:00,29.36,29.39,29.35,29.39,23300.0,18.9097,18.929,18.9032,18.929,23300.0
2009-12-18 13:35:00,29.38,29.4,29.37,29.4,18000.0,18.9226,18.9354,18.9161,18.9354,18000.0
2009-12-18 13:40:00,29.4,29.41,29.4,29.41,4800.0,18.9354,18.9419,18.9354,18.9419,4800.0
2009-12-18 13:45:00,29.41,29.42,29.4,29.41,6800.0,18.9419,18.9483,18.9354,18.9419,6800.0
2009-12-18 13:50:00,29.41,29.41,29.4,29.41,7100.0,18.9419,18.9419,18.9354,18.9419,7100.0
2009-12-18 13:55:00,29.41,29.43,29.4,29.43,10300.0,18.9419,18.9548,18.9354,18.9548,10300.0
2009-12-18 14:00:00,29.43,29.46,29.43,29.46,22100.0,18.9548,18.9741,18.9548,18.9741,22100.0
2009-12-18 14:05:00,29.47,29.47,29.44,29.45,6400.0,18.9805,18.9805,18.9612,18.9676,6400.0
2009-12-18 14:10:00,29.44,29.45,29.43,29.43,17900.0,18.9612,18.9676,18.9548,18.9548,17900.0
2009-12-18 14:15:00,29.44,29.44,29.43,29.43,11700.0,18.9612,18.9612,18.9548,18.9548,11700.0
2009-12-18 14:20:00,29.43,29.45,29.42,29.43,27900.0,18.9548,18.9676,18.9483,18.9548,27900.0
2009-12-18 14:25:00,29.43,29.43,29.4,29.42,18700.0,18.9548,18.9548,18.9354,18.9483,18700.0
2009-12-18 14:30:00,29.42,29.44,29.42,29.42,12300.0,18.9483,18.9612,18.9483,18.9483,12300.0
2009-12-18 14:35:00,29.41,29.42,29.41,29.41,6700.0,18.9419,18.9483,18.9419,18.9419,6700.0
2009-12-18 14:40:00,29.41,29.42,29.4,29.4,17500.0,18.9419,18.9483,18.9354,18.9354,17500.0
2009-12-18 14:45:00,29.4,29.41,29.4,29.41,5000.0,18.9354,18.9419,18.9354,18.9419,5000.0
2009-12-18 14:50:00,29.41,29.41,29.4,29.41,5100.0,18.9419,18.9419,18.9354,18.9419,5100.0
2009-12-18 14:55:00,29.41,29.41,29.4,29.41,12400.0,18.9419,18.9419,18.9354,18.9419,12400.0
2009-12-18 15:00:00,29.41,29.42,29.41,29.42,9500.0,18.9419,18.9483,18.9419,18.9483,9500.0
2009-12-18 15:05:00,29.42,29.42,29.39,29.39,31100.0,18.9483,18.9483,18.929,18.929,31100.0
2009-12-18 15:10:00,29.39,29.4,29.38,29.39,14400.0,18.929,18.9354,18.9226,18.929,14400.0
2009-12-18 15:15:00,29.39,29.42,29.38,29.41,22900.0,18.929,18.9483,18.9226,18.9419,22900.0
2009-12-18 15:20:00,29.42,29.42,29.37,29.37,30100.0,18.9483,18.9483,18.9161,18.9161,30100.0
2009-12-18 15:25:00,29.36,29.4,29.36,29.39,51000.0,18.9097,18.9354,18.9097,18.929,51000.0
2009-12-18 15:30:00,29.39,29.4,29.36,29.4,25100.0,18.929,18.9354,18.9097,18.9354,25100.0
2009-12-18 15:35:00,29.4,29.41,29.39,29.4,29600.0,18.9354,18.9419,18.929,18.9354,29600.0
2009-12-18 15:40:00,29.41,29.49,29.41,29.48,51400.0,18.9419,18.9934,18.9419,18.987,51400.0
2009-12-18 15:45:00,29.49,29.5,29.44,29.45,94100.0,18.9934,18.9999,18.9612,18.9676,94100.0
2009-12-18 15:50:00,29.45,29.46,29.44,29.45,82900.0,18.9676,18.9741,18.9612,18.9676,82900.0
2009-12-18 15:55:00,29.45,29.45,29.39,29.4,246700.0,18.9676,18.9676,18.929,18.9354,246700.0
2009-12-21 09:30:00,29.6,29.84,29.3,29.83,49400.0,19.0643,19.2188,18.871,19.2124,49400.0
2009-12-21 09:35:00,29.84,29.84,29.75,29.76,20800.0,19.2188,19.2188,19.1609,19.1673,20800.0
2009-12-21 09:40:00,29.76,29.78,29.72,29.77,20000.0,19.1673,19.1802,19.1415,19.1737,20000.0
2009-12-21 09:45:00,29.77,29.78,29.73,29.73,9700.0,19.1737,19.1802,19.148,19.148,9700.0
2009-12-21 09:50:00,29.74,29.74,29.68,29.69,8700.0,19.1544,19.1544,19.1158,19.1222,8700.0
2009-12-21 09:55:00,29.69,29.75,29.68,29.75,10900.0,19.1222,19.1609,19.1158,19.1609,10900.0
2009-12-21 10:00:00,29.75,29.81,29.69,29.81,33900.0,19.1609,19.1995,19.1222,19.1995,33900.0
2009-12-21 10:05:00,29.81,29.84,29.81,29.82,13800.0,19.1995,19.2188,19.1995,19.206,13800.0
2009-12-21 10:10:00,29.82,29.83,29.81,29.82,8200.0,19.206,19.2124,19.1995,19.206,8200.0
2009-12-21 10:15:00,29.82,29.82,29.81,29.81,9200.0,19.206,19.206,19.1995,19.1995,9200.0
2009-12-21 10:20:00,29.82,29.82,29.78,29.8,35700.0,19.206,19.206,19.1802,19.1931,35700.0
2009-12-21 10:25:00,29.79,29.81,29.75,29.75,39300.0,19.1866,19.1995,19.1609,19.1609,39300.0
2009-12-21 10:30:00,29.75,29.77,29.72,29.75,47500.0,19.1609,19.1737,19.1415,19.1609,47500.0
2009-12-21 10:35:00,29.76,29.76,29.74,29.75,16100.0,19.1673,19.1673,19.1544,19.1609,16100.0
2009-12-21 10:40:00,29.75,29.75,29.7,29.7,19100.0,19.1609,19.1609,19.1287,19.1287,19100.0
2009-12-21 10:45:00,29.7,29.71,29.68,29.69,14800.0,19.1287,19.1351,19.1158,19.1222,14800.0
2009-12-21 10:50:00,29.69,29.76,29.68,29.74,47300.0,19.1222,19.1673,19.1158,19.1544,47300.0
2009-12-21 10:55:00,29.75,29.76,29.75,29.76,19100.0,19.1609,19.1673,19.1609,19.1673,19100.0
2009-12-21 11:00:00,29.75,29.75,29.74,29.74,6700.0,19.1609,19.1609,19.1544,19.1544,6700.0
2009-12-21 11:05:00,29.75,29.8,29.74,29.78,10900.0,19.1609,19.1931,19.1544,19.1802,10900.0
2009-12-21 11:10:00,29.78,29.8,29.78,29.79,10900.0,19.1802,19.1931,19.1802,19.1866,10900.0
2009-12-21 11:15:00,29.79,29.8,29.75,29.76,40600.0,19.1866,19.1931,19.1609,19.1673,40600.0
2009-12-21 11:20:00,29.77,29.78,29.76,29.78,13700.0,19.1737,19.1802,19.1673,19.1802,13700.0
2009-12-21 11:25:00,29.78,29.79,29.75,29.75,26000.0,19.1802,19.1866,19.1609,19.1609,26000.0
2009-12-21 11:30:00,29.77,29.8,29.76,29.8,167000.0,19.1737,19.1931,19.1673,19.1931,167000.0
2009-12-21 11:35:00,29.79,29.84,29.79,29.82,23900.0,19.1866,19.2188,19.1866,19.206,23900.0
2009-12-21 11:40:00,29.82,29.83,29.82,29.82,15300.0,19.206,19.2124,19.206,19.206,15300.0
2009-12-21 11:45:00,29.82,29.85,29.82,29.85,16700.0,19.206,19.2253,19.206,19.2253,16700.0
2009-12-21 11:50:00,29.85,29.85,29.84,29.85,102500.0,19.2253,19.2253,19.2188,19.2253,102500.0
2009-12-21 11:55:00,29.84,29.85,29.84,29.85,15800.0,19.2188,19.2253,19.2188,19.2253,15800.0
2009-12-21 12:00:00,29.84,29.87,29.84,29.87,44500.0,19.2188,19.2382,19.2188,19.2382,44500.0
2009-12-21 12:05:00,29.87,29.9,29.87,29.88,50700.0,19.2382,19.2575,19.2382,19.2446,50700.0
2009-12-21 12:10:00,29.88,29.89,29.88,29.88,26400.0,19.2446,19.251,19.2446,19.2446,26400.0
2009-12-21 12:15:00,29.89,29.89,29.88,29.89,66900.0,19.251,19.251,19.2446,19.251,66900.0
2009-12-21 12:20:00,29.89,29.89,29.88,29.89,34700.0,19.251,19.251,19.2446,19.251,34700.0
2009-12-21 12:25:00,29.88,29.89,29.85,29.88,163600.0,19.2446,19.251,19.2253,19.2446,163600.0
2009-12-21 12:30:00,29.88,29.89,29.88,29.88,22100.0,19.2446,19.251,19.2446,19.2446,22100.0
2009-12-21 12:35:00,29.88,29.9,29.85,29.89,66700.0,19.2446,19.2575,19.2253,19.251,66700.0
2009-12-21 12:40:00,29.9,29.9,29.88,29.89,26500.0,19.2575,19.2575,19.2446,19.251,26500.0
2009-12-21 12:45:00,29.89,29.9,29.89,29.89,21800.0,19.251,19.2575,19.251,19.251,21800.0
2009-12-21 12:50:00,29.89,29.9,29.89,29.89,12400.0,19.251,19.2575,19.251,19.251,12400.0
2009-12-21 12:55:00,29.9,29.9,29.89,29.89,63000.0,19.2575,19.2575,19.251,19.251,63000.0
2009-12-21 13:00:00,29.89,29.9,29.89,29.89,6300.0,19.251,19.2575,19.251,19.251,6300.0
2009-12-21 13:05:00,29.9,29.9,29.89,29.89,11900.0,19.2575,19.2575,19.251,19.251,11900.0
2009-12-21 13:10:00,29.89,29.9,29.89,29.9,9100.0,19.251,19.2575,19.251,19.2575,9100.0
2009-12-21 13:15:00,29.89,29.9,29.88,29.88,122400.0,19.251,19.2575,19.2446,19.2446,122400.0
2009-12-21 13:20:00,29.88,29.89,29.84,29.85,98600.0,19.2446,19.251,19.2188,19.2253,98600.0
2009-12-21 13:25:00,29.85,29.86,29.81,29.86,30500.0,19.2253,19.2317,19.1995,19.2317,30500.0
2009-12-21 13:30:00,29.85,29.86,29.83,29.84,12800.0,19.2253,19.2317,19.2124,19.2188,12800.0
2009-12-21 13:35:00,29.85,29.86,29.84,29.86,16200.0,19.2253,19.2317,19.2188,19.2317,16200.0
2009-12-21 13:40:00,29.86,29.86,29.84,29.85,22000.0,19.2317,19.2317,19.2188,19.2253,22000.0
2009-12-21 13:45:00,29.85,29.87,29.85,29.86,8700.0,19.2253,19.2382,19.2253,19.2317,8700.0
2009-12-21 13:50:00,29.86,29.89,29.86,29.88,6400.0,19.2317,19.251,19.2317,19.2446,6400.0
2009-12-21 13:55:00,29.88,29.89,29.88,29.89,5100.0,19.2446,19.251,19.2446,19.251,5100.0
2009-12-21 14:00:00,29.88,29.89,29.88,29.89,10200.0,19.2446,19.251,19.2446,19.251,10200.0
2009-12-21 14:05:00,29.89,29.89,29.88,29.89,36200.0,19.251,19.251,19.2446,19.251,36200.0
2009-12-21 14:10:00,29.89,29.89,29.88,29.89,25100.0,19.251,19.251,19.2446,19.251,25100.0
2009-12-21 14:15:00,29.88,29.89,29.88,29.89,15900.0,19.2446,19.251,19.2446,19.251,15900.0
2009-12-21 14:20:00,29.89,29.9,29.88,29.9,16200.0,19.251,19.2575,19.2446,19.2575,16200.0
2009-12-21 14:25:00,29.89,29.89,29.88,29.88,11300.0,19.251,19.251,19.2446,19.2446,11300.0
2009-12-21 14:30:00,29.89,29.89,29.88,29.89,17100.0,19.251,19.251,19.2446,19.251,17100.0
2009-12-21 14:35:00,29.88,29.9,29.88,29.89,83700.0,19.2446,19.2575,19.2446,19.251,83700.0
2009-12-21 14:40:00,29.9,29.9,29.89,29.89,14500.0,19.2575,19.2575,19.251,19.251,14500.0
2009-12-21 14:45:00,29.9,29.9,29.89,29.89,13200.0,19.2575,19.2575,19.251,19.251,13200.0
2009-12-21 14:50:00,29.9,29.9,29.89,29.9,15000.0,19.2575,19.2575,19.251,19.2575,15000.0
2009-12-21 14:55:00,29.89,29.9,29.89,29.89,17800.0,19.251,19.2575,19.251,19.251,17800.0
2009-12-21 15:00:00,29.9,29.9,29.89,29.89,17800.0,19.2575,19.2575,19.251,19.251,17800.0
2009-12-21 15:05:00,29.89,29.9,29.89,29.89,19600.0,19.251,19.2575,19.251,19.251,19600.0
2009-12-21 15:10:00,29.89,29.9,29.89,29.9,55900.0,19.251,19.2575,19.251,19.2575,55900.0
2009-12-21 15:15:00,29.89,29.9,29.89,29.89,83900.0,19.251,19.2575,19.251,19.251,83900.0
2009-12-21 15:20:00,29.9,29.93,29.87,29.89,351000.0,19.2575,19.2768,19.2382,19.251,351000.0
2009-12-21 15:25:00,29.88,29.89,29.82,29.84,79300.0,19.2446,19.251,19.206,19.2188,79300.0
2009-12-21 15:30:00,29.83,29.89,29.82,29.87,54100.0,19.2124,19.251,19.206,19.2382,54100.0
2009-12-21 15:35:00,29.87,29.9,29.86,29.9,27300.0,19.2382,19.2575,19.2317,19.2575,27300.0
2009-12-21 15:40:00,29.9,29.94,29.89,29.89,69800.0,19.2575,19.2832,19.251,19.251,69800.0
2009-12-21 15:45:00,29.89,29.91,29.89,29.9,45400.0,19.251,19.2639,19.251,19.2575,45400.0
2009-12-21 15:50:00,29.89,29.92,29.89,29.91,41200.0,19.251,19.2704,19.251,19.2639,41200.0
2009-12-21 15:55:00,29.92,29.92,29.88,29.88,99400.0,19.2704,19.2704,19.2446,19.2446,99400.0
2009-12-22 09:30:00,29.91,29.91,29.82,29.86,26100.0,19.2639,19.2639,19.206,19.2317,26100.0
2009-12-22 09:35:00,29.9,29.94,29.85,29.9,31000.0,19.2575,19.2832,19.2253,19.2575,31000.0
2009-12-22 09:40:00,29.9,29.96,29.87,29.95,19000.0,19.2575,19.2961,19.2382,19.2897,19000.0
2009-12-22 09:45:00,29.96,29.96,29.89,29.91,33700.0,19.2961,19.2961,19.251,19.2639,33700.0
2009-12-22 09:50:00,29.92,29.93,29.9,29.92,15100.0,19.2704,19.2768,19.2575,19.2704,15100.0
2009-12-22 09:55:00,29.93,29.97,29.93,29.96,21600.0,19.2768,19.3026,19.2768,19.2961,21600.0
2009-12-22 10:00:00,29.97,30.0,29.95,29.98,48600.0,19.3026,19.3219,19.2897,19.309,48600.0
2009-12-22 10:05:00,29.98,30.06,29.98,30.04,209900.0,19.309,19.3605,19.309,19.3476,209900.0
2009-12-22 10:10:00,30.03,30.18,30.01,30.18,70300.0,19.3412,19.4378,19.3283,19.4378,70300.0
2009-12-22 10:15:00,30.19,30.22,30.17,30.2,23800.0,19.4443,19.4636,19.4314,19.4507,23800.0
2009-12-22 10:20:00,30.2,30.2,30.16,30.2,38300.0,19.4507,19.4507,19.4249,19.4507,38300.0
2009-12-22 10:25:00,30.2,30.2,30.18,30.19,27900.0,19.4507,19.4507,19.4378,19.4443,27900.0
2009-12-22 10:30:00,30.19,30.2,30.16,30.16,12000.0,19.4443,19.4507,19.4249,19.4249,12000.0
2009-12-22 10:35:00,30.17,30.2,30.17,30.2,14000.0,19.4314,19.4507,19.4314,19.4507,14000.0
2009-12-22 10:40:00,30.19,30.2,30.19,30.19,111800.0,19.4443,19.4507,19.4443,19.4443,111800.0
2009-12-22 10:45:00,30.2,30.23,30.19,30.21,25300.0,19.4507,19.47,19.4443,19.4571,25300.0
2009-12-22 10:50:00,30.2,30.22,30.19,30.22,24100.0,19.4507,19.4636,19.4443,19.4636,24100.0
2009-12-22 10:55:00,30.22,30.22,30.21,30.21,11700.0,19.4636,19.4636,19.4571,19.4571,11700.0
2009-12-22 11:00:00,30.21,30.22,30.19,30.2,34100.0,19.4571,19.4636,19.4443,19.4507,34100.0
2009-12-22 11:05:00,30.2,30.21,30.19,30.2,10900.0,19.4507,19.4571,19.4443,19.4507,10900.0
2009-12-22 11:10:00,30.2,30.22,30.2,30.22,16700.0,19.4507,19.4636,19.4507,19.4636,16700.0
2009-12-22 11:15:00,30.22,30.22,30.2,30.21,11200.0,19.4636,19.4636,19.4507,19.4571,11200.0
2009-12-22 11:20:00,30.21,30.21,30.18,30.19,16700.0,19.4571,19.4571,19.4378,19.4443,16700.0
2009-12-22 11:25:00,30.2,30.22,30.2,30.22,21600.0,19.4507,19.4636,19.4507,19.4636,21600.0
2009-12-22 11:30:00,30.21,30.22,30.19,30.2,17200.0,19.4571,19.4636,19.4443,19.4507,17200.0
2009-12-22 11:35:00,30.19,30.2,30.19,30.2,10000.0,19.4443,19.4507,19.4443,19.4507,10000.0
2009-12-22 11:40:00,30.19,30.2,30.19,30.2,12900.0,19.4443,19.4507,19.4443,19.4507,12900.0
2009-12-22 11:45:00,30.2,30.2,30.19,30.2,7600.0,19.4507,19.4507,19.4443,19.4507,7600.0
2009-12-22 11:50:00,30.2,30.21,30.19,30.2,19400.0,19.4507,19.4571,19.4443,19.4507,19400.0
2009-12-22 11:55:00,30.2,30.2,30.19,30.2,7200.0,19.4507,19.4507,19.4443,19.4507,7200.0
2009-12-22 12:00:00,30.2,30.21,30.19,30.2,19800.0,19.4507,19.4571,19.4443,19.4507,19800.0
2009-12-22 12:05:00,30.2,30.2,30.19,30.2,38900.0,19.4507,19.4507,19.4443,19.4507,38900.0
2009-12-22 12:10:00,30.2,30.21,30.19,30.2,16500.0,19.4507,19.4571,19.4443,19.4507,16500.0
2009-12-22 12:15:00,30.2,30.2,30.19,30.2,15400.0,19.4507,19.4507,19.4443,19.4507,15400.0
2009-12-22 12:20:00,30.2,30.21,30.16,30.17,61000.0,19.4507,19.4571,19.4249,19.4314,61000.0
2009-12-22 12:25:00,30.17,30.18,30.16,30.17,8900.0,19.4314,19.4378,19.4249,19.4314,8900.0
2009-12-22 12:30:00,30.18,30.19,30.16,30.16,118400.0,19.4378,19.4443,19.4249,19.4249,118400.0
2009-12-22 12:35:00,30.16,30.17,30.16,30.17,8800.0,19.4249,19.4314,19.4249,19.4314,8800.0
2009-12-22 12:40:00,30.17,30.17,30.12,30.13,30900.0,19.4314,19.4314,19.3992,19.4056,30900.0
2009-12-22 12:45:00,30.14,30.2,30.14,30.19,25900.0,19.4121,19.4507,19.4121,19.4443,25900.0
2009-12-22 12:50:00,30.19,30.23,30.17,30.23,15200.0,19.4443,19.47,19.4314,19.47,15200.0
2009-12-22 12:55:00,30.24,30.25,30.2,30.24,34500.0,19.4765,19.4829,19.4507,19.4765,34500.0
2009-12-22 13:00:00,30.24,30.25,30.22,30.25,17500.0,19.4765,19.4829,19.4636,19.4829,17500.0
2009-12-22 13:05:00,30.25,30.28,30.24,30.26,96300.0,19.4829,19.5022,19.4765,19.4893,96300.0
2009-12-22 13:10:00,30.27,30.32,30.27,30.32,11700.0,19.4958,19.528,19.4958,19.528,11700.0
2009-12-22 13:15:00,30.32,30.32,30.27,30.27,19900.0,19.528,19.528,19.4958,19.4958,19900.0
2009-12-22 13:20:00,30.27,30.28,30.27,30.28,9200.0,19.4958,19.5022,19.4958,19.5022,9200.0
2009-12-22 13:25:00,30.28,30.29,30.27,30.29,14700.0,19.5022,19.5087,19.4958,19.5087,14700.0
2009-12-22 13:30:00,30.29,30.3,30.28,30.3,10600.0,19.5087,19.5151,19.5022,19.5151,10600.0
2009-12-22 13:35:00,30.3,30.3,30.29,30.29,18900.0,19.5151,19.5151,19.5087,19.5087,18900.0
2009-12-22 13:40:00,30.3,30.31,30.29,30.3,24100.0,19.5151,19.5215,19.5087,19.5151,24100.0
2009-12-22 13:45:00,30.29,30.3,30.28,30.3,19600.0,19.5087,19.5151,19.5022,19.5151,19600.0
2009-12-22 13:50:00,30.29,30.3,30.29,30.29,10800.0,19.5087,19.5151,19.5087,19.5087,10800.0
2009-12-22 13:55:00,30.3,30.3,30.27,30.28,26100.0,19.5151,19.5151,19.4958,19.5022,26100.0
2009-12-22 14:00:00,30.27,30.27,30.24,30.26,30500.0,19.4958,19.4958,19.4765,19.4893,30500.0
2009-12-22 14:05:00,30.26,30.3,30.26,30.3,10400.0,19.4893,19.5151,19.4893,19.5151,10400.0
2009-12-22 14:10:00,30.29,30.31,30.26,30.27,38900.0,19.5087,19.5215,19.4893,19.4958,38900.0
2009-12-22 14:15:00,30.27,30.3,30.27,30.3,24300.0,19.4958,19.5151,19.4958,19.5151,24300.0
2009-12-22 14:20:00,30.3,30.3,30.29,30.3,27100.0,19.5151,19.5151,19.5087,19.5151,27100.0
2009-12-22 14:25:00,30.3,30.3,30.29,30.3,11300.0,19.5151,19.5151,19.5087,19.5151,11300.0
2009-12-22 14:30:00,30.3,30.3,30.29,30.3,15100.0,19.5151,19.5151,19.5087,19.5151,15100.0
2009-12-22 14:35:00,30.3,30.3,30.29,30.3,27800.0,19.5151,19.5151,19.5087,19.5151,27800.0
2009-12-22 14:40:00,30.3,30.32,30.29,30.32,13200.0,19.5151,19.528,19.5087,19.528,13200.0
2009-12-22 14:45:00,30.32,30.32,30.25,30.25,46900.0,19.528,19.528,19.4829,19.4829,46900.0
2009-12-22 14:50:00,30.26,30.3,30.26,30.29,15100.0,19.4893,19.5151,19.4893,19.5087,15100.0
2009-12-22 14:55:00,30.29,30.31,30.28,30.29,23100.0,19.5087,19.5215,19.5022,19.5087,23100.0
2009-12-22 15:00:00,30.28,30.3,30.28,30.3,14400.0,19.5022,19.5151,19.5022,19.5151,14400.0
2009-12-22 15:05:00,30.3,30.3,30.27,30.28,17700.0,19.5151,19.5151,19.4958,19.5022,17700.0
2009-12-22 15:10:00,30.28,30.28,30.24,30.25,28300.0,19.5022,19.5022,19.4765,19.4829,28300.0
2009-12-22 15:15:00,30.25,30.26,30.24,30.25,29500.0,19.4829,19.4893,19.4765,19.4829,29500.0
2009-12-22 15:20:00,30.25,30.28,30.25,30.28,14800.0,19.4829,19.5022,19.4829,19.5022,14800.0
2009-12-22 15:25:00,30.28,30.29,30.26,30.27,28800.0,19.5022,19.5087,19.4893,19.4958,28800.0
2009-12-22 15:30:00,30.27,30.28,30.23,30.25,30300.0,19.4958,19.5022,19.47,19.4829,30300.0
2009-12-22 15:35:00,30.24,30.28,30.24,30.28,31200.0,19.4765,19.5022,19.4765,19.5022,31200.0
2009-12-22 15:40:00,30.29,30.29,30.24,30.25,25900.0,19.5087,19.5087,19.4765,19.4829,25900.0
2009-12-22 15:45:00,30.25,30.26,30.19,30.2,88000.0,19.4829,19.4893,19.4443,19.4507,88000.0
2009-12-22 15:50:00,30.2,30.2,30.18,30.19,85400.0,19.4507,19.4507,19.4378,19.4443,85400.0
2009-12-22 15:55:00,30.19,30.21,30.18,30.18,116800.0,19.4443,19.4571,19.4378,19.4378,116800.0
2009-12-23 09:30:00,30.2,30.2,30.15,30.18,24600.0,19.4507,19.4507,19.4185,19.4378,24600.0
2009-12-23 09:35:00,30.2,30.39,30.18,30.38,20200.0,19.4507,19.5731,19.4378,19.5666,20200.0
2009-12-23 09:40:00,30.39,30.39,30.34,30.36,16100.0,19.5731,19.5731,19.5409,19.5537,16100.0
2009-12-23 09:45:00,30.36,30.4,30.34,30.4,13700.0,19.5537,19.5795,19.5409,19.5795,13700.0
2009-12-23 09:50:00,30.39,30.4,30.34,30.35,19500.0,19.5731,19.5795,19.5409,19.5473,19500.0
2009-12-23 09:55:00,30.35,30.35,30.31,30.33,65800.0,19.5473,19.5473,19.5215,19.5344,65800.0
2009-12-23 10:00:00,30.33,30.33,30.22,30.24,61700.0,19.5344,19.5344,19.4636,19.4765,61700.0
2009-12-23 10:05:00,30.25,30.25,30.16,30.18,51000.0,19.4829,19.4829,19.4249,19.4378,51000.0
2009-12-23 10:10:00,30.18,30.2,30.17,30.17,20100.0,19.4378,19.4507,19.4314,19.4314,20100.0
2009-12-23 10:15:00,30.17,30.18,30.16,30.18,43500.0,19.4314,19.4378,19.4249,19.4378,43500.0
2009-12-23 10:20:00,30.18,30.2,30.18,30.19,7800.0,19.4378,19.4507,19.4378,19.4443,7800.0
2009-12-23 10:25:00,30.19,30.23,30.18,30.21,35500.0,19.4443,19.47,19.4378,19.4571,35500.0
2009-12-23 10:30:00,30.22,30.24,30.22,30.24,9200.0,19.4636,19.4765,19.4636,19.4765,9200.0
2009-12-23 10:35:00,30.24,30.24,30.23,30.24,6800.0,19.4765,19.4765,19.47,19.4765,6800.0
2009-12-23 10:40:00,30.24,30.26,30.22,30.25,37200.0,19.4765,19.4893,19.4636,19.4829,37200.0
2009-12-23 10:45:00,30.24,30.25,30.22,30.23,22500.0,19.4765,19.4829,19.4636,19.47,22500.0
2009-12-23 10:50:00,30.22,30.24,30.22,30.24,17100.0,19.4636,19.4765,19.4636,19.4765,17100.0
2009-12-23 10:55:00,30.24,30.25,30.23,30.25,6600.0,19.4765,19.4829,19.47,19.4829,6600.0
2009-12-23 11:00:00,30.25,30.28,30.25,30.27,17700.0,19.4829,19.5022,19.4829,19.4958,17700.0
2009-12-23 11:05:00,30.27,30.27,30.24,30.24,45800.0,19.4958,19.4958,19.4765,19.4765,45800.0
2009-12-23 11:10:00,30.25,30.25,30.24,30.25,28700.0,19.4829,19.4829,19.4765,19.4829,28700.0
2009-12-23 11:15:00,30.25,30.26,30.23,30.24,36400.0,19.4829,19.4893,19.47,19.4765,36400.0
2009-12-23 11:20:00,30.24,30.27,30.23,30.27,20900.0,19.4765,19.4958,19.47,19.4958,20900.0
2009-12-23 11:25:00,30.27,30.3,30.26,30.28,13100.0,19.4958,19.5151,19.4893,19.5022,13100.0
2009-12-23 11:30:00,30.28,30.29,30.26,30.28,22000.0,19.5022,19.5087,19.4893,19.5022,22000.0
2009-12-23 11:35:00,30.28,30.29,30.26,30.28,13800.0,19.5022,19.5087,19.4893,19.5022,13800.0
2009-12-23 11:40:00,30.28,30.28,30.23,30.24,32600.0,19.5022,19.5022,19.47,19.4765,32600.0
2009-12-23 11:45:00,30.23,30.25,30.23,30.24,11400.0,19.47,19.4829,19.47,19.4765,11400.0
2009-12-23 11:50:00,30.24,30.25,30.23,30.24,34100.0,19.4765,19.4829,19.47,19.4765,34100.0
2009-12-23 11:55:00,30.24,30.25,30.24,30.25,8700.0,19.4765,19.4829,19.4765,19.4829,8700.0
2009-12-23 12:00:00,30.25,30.25,30.21,30.22,35100.0,19.4829,19.4829,19.4571,19.4636,35100.0
2009-12-23 12:05:00,30.22,30.22,30.19,30.19,44700.0,19.4636,19.4636,19.4443,19.4443,44700.0
2009-12-23 12:10:00,30.2,30.21,30.19,30.2,14700.0,19.4507,19.4571,19.4443,19.4507,14700.0
2009-12-23 12:15:00,30.19,30.22,30.19,30.21,11200.0,19.4443,19.4636,19.4443,19.4571,11200.0
2009-12-23 12:20:00,30.22,30.22,30.2,30.21,24100.0,19.4636,19.4636,19.4507,19.4571,24100.0
2009-12-23 12:25:00,30.21,30.21,30.19,30.19,23500.0,19.4571,19.4571,19.4443,19.4443,23500.0
2009-12-23 12:30:00,30.19,30.2,30.19,30.2,14900.0,19.4443,19.4507,19.4443,19.4507,14900.0
2009-12-23 12:35:00,30.19,30.22,30.19,30.21,7200.0,19.4443,19.4636,19.4443,19.4571,7200.0
2009-12-23 12:40:00,30.21,30.22,30.2,30.21,17300.0,19.4571,19.4636,19.4507,19.4571,17300.0
2009-12-23 12:45:00,30.21,30.22,30.19,30.21,34500.0,19.4571,19.4636,19.4443,19.4571,34500.0
2009-12-23 12:50:00,30.2,30.21,30.18,30.2,44000.0,19.4507,19.4571,19.4378,19.4507,44000.0
2009-12-23 12:55:00,30.19,30.2,30.18,30.18,15900.0,19.4443,19.4507,19.4378,19.4378,15900.0
2009-12-23 13:00:00,30.18,30.22,30.18,30.2,29700.0,19.4378,19.4636,19.4378,19.4507,29700.0
2009-12-23 13:05:00,30.2,30.22,30.2,30.22,8200.0,19.4507,19.4636,19.4507,19.4636,8200.0
2009-12-23 13:10:00,30.22,30.23,30.2,30.2,29100.0,19.4636,19.47,19.4507,19.4507,29100.0
2009-12-23 13:15:00,30.21,30.23,30.19,30.22,36900.0,19.4571,19.47,19.4443,19.4636,36900.0
2009-12-23 13:20:00,30.22,30.29,30.22,30.27,24300.0,19.4636,19.5087,19.4636,19.4958,24300.0
2009-12-23 13:25:00,30.27,30.27,30.24,30.24,18400.0,19.4958,19.4958,19.4765,19.4765,18400.0
2009-12-23 13:30:00,30.24,30.28,30.23,30.25,49200.0,19.4765,19.5022,19.47,19.4829,49200.0
2009-12-23 13:35:00,30.26,30.3,30.25,30.28,57500.0,19.4893,19.5151,19.4829,19.5022,57500.0
2009-12-23 13:40:00,30.28,30.28,30.24,30.25,90500.0,19.5022,19.5022,19.4765,19.4829,90500.0
2009-12-23 13:45:00,30.26,30.27,30.24,30.24,77700.0,19.4893,19.4958,19.4765,19.4765,77700.0
2009-12-23 13:50:00,30.25,30.27,30.24,30.27,40900.0,19.4829,19.4958,19.4765,19.4958,40900.0
2009-12-23 13:55:00,30.27,30.27,30.25,30.25,16000.0,19.4958,19.4958,19.4829,19.4829,16000.0
2009-12-23 14:00:00,30.26,30.26,30.25,30.26,8500.0,19.4893,19.4893,19.4829,19.4893,8500.0
2009-12-23 14:05:00,30.26,30.26,30.25,30.26,18500.0,19.4893,19.4893,19.4829,19.4893,18500.0
2009-12-23 14:10:00,30.26,30.26,30.24,30.26,26500.0,19.4893,19.4893,19.4765,19.4893,26500.0
2009-12-23 14:15:00,30.26,30.26,30.23,30.25,27000.0,19.4893,19.4893,19.47,19.4829,27000.0
2009-12-23 14:20:00,30.25,30.25,30.24,30.25,6100.0,19.4829,19.4829,19.4765,19.4829,6100.0
2009-12-23 14:25:00,30.25,30.26,30.22,30.23,108200.0,19.4829,19.4893,19.4636,19.47,108200.0
2009-12-23 14:30:00,30.24,30.25,30.24,30.25,24200.0,19.4765,19.4829,19.4765,19.4829,24200.0
2009-12-23 14:35:00,30.25,30.26,30.22,30.22,43800.0,19.4829,19.4893,19.4636,19.4636,43800.0
2009-12-23 14:40:00,30.23,30.27,30.23,30.27,6800.0,19.47,19.4958,19.47,19.4958,6800.0
2009-12-23 14:45:00,30.28,30.32,30.27,30.32,6300.0,19.5022,19.528,19.4958,19.528,6300.0
2009-12-23 14:50:00,30.32,30.35,30.31,30.35,7500.0,19.528,19.5473,19.5215,19.5473,7500.0
2009-12-23 14:55:00,30.35,30.35,30.34,30.34,8300.0,19.5473,19.5473,19.5409,19.5409,8300.0
2009-12-23 15:00:00,30.34,30.34,30.33,30.34,21000.0,19.5409,19.5409,19.5344,19.5409,21000.0
2009-12-23 15:05:00,30.34,30.34,30.32,30.33,8200.0,19.5409,19.5409,19.528,19.5344,8200.0
2009-12-23 15:10:00,30.33,30.33,30.29,30.29,32600.0,19.5344,19.5344,19.5087,19.5087,32600.0
2009-12-23 15:15:00,30.29,30.3,30.27,30.3,25500.0,19.5087,19.5151,19.4958,19.5151,25500.0
2009-12-23 15:20:00,30.29,30.31,30.29,30.3,21900.0,19.5087,19.5215,19.5087,19.5151,21900.0
2009-12-23 15:25:00,30.3,30.3,30.29,30.29,10900.0,19.5151,19.5151,19.5087,19.5087,10900.0
2009-12-23 15:30:00,30.3,30.3,30.27,30.28,24700.0,19.5151,19.5151,19.4958,19.5022,24700.0
2009-12-23 15:35:00,30.28,30.31,30.27,30.3,29100.0,19.5022,19.5215,19.4958,19.5151,29100.0
2009-12-23 15:40:00,30.3,30.34,30.3,30.31,44400.0,19.5151,19.5409,19.5151,19.5215,44400.0
2009-12-23 15:45:00,30.3,30.31,30.28,30.3,23500.0,19.5151,19.5215,19.5022,19.5151,23500.0
2009-12-23 15:50:00,30.3,30.34,30.29,30.33,43100.0,19.5151,19.5409,19.5087,19.5344,43100.0
2009-12-23 15:55:00,30.34,30.34,30.29,30.3,66900.0,19.5409,19.5409,19.5087,19.5151,66900.0
2009-12-24 09:30:00,30.27,30.3,30.2,30.25,19200.0,19.4958,19.5151,19.4507,19.4829,19200.0
2009-12-24 09:35:00,30.26,30.39,30.25,30.36,9000.0,19.4893,19.5731,19.4829,19.5537,9000.0
2009-12-24 09:40:00,30.37,30.37,30.3,30.31,5200.0,19.5602,19.5602,19.5151,19.5215,5200.0
2009-12-24 09:45:00,30.3,30.33,30.26,30.29,11400.0,19.5151,19.5344,19.4893,19.5087,11400.0
2009-12-24 09:50:00,30.27,30.3,30.27,30.3,9800.0,19.4958,19.5151,19.4958,19.5151,9800.0
2009-12-24 09:55:00,30.3,30.33,30.29,30.29,16300.0,19.5151,19.5344,19.5087,19.5087,16300.0
2009-12-24 10:00:00,30.3,30.32,30.29,30.31,18800.0,19.5151,19.528,19.5087,19.5215,18800.0
2009-12-24 10:05:00,30.31,30.31,30.29,30.3,9600.0,19.5215,19.5215,19.5087,19.5151,9600.0
2009-12-24 10:10:00,30.31,30.31,30.29,30.29,6900.0,19.5215,19.5215,19.5087,19.5087,6900.0
2009-12-24 10:15:00,30.29,30.31,30.28,30.29,9700.0,19.5087,19.5215,19.5022,19.5087,9700.0
2009-12-24 10:20:00,30.28,30.3,30.28,30.29,9900.0,19.5022,19.5151,19.5022,19.5087,9900.0
2009-12-24 10:25:00,30.3,30.31,30.27,30.28,20000.0,19.5151,19.5215,19.4958,19.5022,20000.0
2009-12-24 10:30:00,30.27,30.27,30.25,30.26,8600.0,19.4958,19.4958,19.4829,19.4893,8600.0
2009-12-24 10:35:00,30.26,30.29,30.26,30.27,7200.0,19.4893,19.5087,19.4893,19.4958,7200.0
2009-12-24 10:40:00,30.28,30.3,30.28,30.29,6900.0,19.5022,19.5151,19.5022,19.5087,6900.0
2009-12-24 10:45:00,30.28,30.3,30.27,30.29,38300.0,19.5022,19.5151,19.4958,19.5087,38300.0
2009-12-24 10:50:00,30.3,30.31,30.29,30.31,83200.0,19.5151,19.5215,19.5087,19.5215,83200.0
2009-12-24 10:55:00,30.31,30.33,30.3,30.3,15800.0,19.5215,19.5344,19.5151,19.5151,15800.0
2009-12-24 11:00:00,30.31,30.31,30.28,30.3,17900.0,19.5215,19.5215,19.5022,19.5151,17900.0
2009-12-24 11:05:00,30.3,30.32,30.26,30.3,83400.0,19.5151,19.528,19.4893,19.5151,83400.0
2009-12-24 11:10:00,30.29,30.3,30.27,30.27,7700.0,19.5087,19.5151,19.4958,19.4958,7700.0
2009-12-24 11:15:00,30.27,30.28,30.26,30.26,11600.0,19.4958,19.5022,19.4893,19.4893,11600.0
2009-12-24 11:20:00,30.26,30.28,30.24,30.24,15000.0,19.4893,19.5022,19.4765,19.4765,15000.0
2009-12-24 11:25:00,30.24,30.25,30.23,30.23,7700.0,19.4765,19.4829,19.47,19.47,7700.0
2009-12-24 11:30:00,30.23,30.3,30.23,30.3,7800.0,19.47,19.5151,19.47,19.5151,7800.0
2009-12-24 11:35:00,30.3,30.31,30.3,30.31,18700.0,19.5151,19.5215,19.5151,19.5215,18700.0
2009-12-24 11:40:00,30.31,30.31,30.3,30.31,6700.0,19.5215,19.5215,19.5151,19.5215,6700.0
2009-12-24 11:45:00,30.3,30.31,30.3,30.31,5200.0,19.5151,19.5215,19.5151,19.5215,5200.0
2009-12-24 11:50:00,30.31,30.31,30.3,30.3,13000.0,19.5215,19.5215,19.5151,19.5151,13000.0
2009-12-24 11:55:00,30.3,30.31,30.3,30.3,8300.0,19.5151,19.5215,19.5151,19.5151,8300.0
2009-12-24 12:00:00,30.3,30.31,30.3,30.3,6700.0,19.5151,19.5215,19.5151,19.5151,6700.0
2009-12-24 12:05:00,30.3,30.31,30.3,30.3,6500.0,19.5151,19.5215,19.5151,19.5151,6500.0
2009-12-24 12:10:00,30.3,30.31,30.3,30.3,7500.0,19.5151,19.5215,19.5151,19.5151,7500.0
2009-12-24 12:15:00,30.3,30.31,30.3,30.3,7200.0,19.5151,19.5215,19.5151,19.5151,7200.0
2009-12-24 12:20:00,30.3,30.31,30.3,30.3,6700.0,19.5151,19.5215,19.5151,19.5151,6700.0
2009-12-24 12:25:00,30.3,30.31,30.3,30.31,24100.0,19.5151,19.5215,19.5151,19.5215,24100.0
2009-12-24 12:30:00,30.3,30.31,30.3,30.3,7400.0,19.5151,19.5215,19.5151,19.5151,7400.0
2009-12-24 12:35:00,30.3,30.31,30.29,30.29,19100.0,19.5151,19.5215,19.5087,19.5087,19100.0
2009-12-24 12:40:00,30.3,30.31,30.29,30.3,23800.0,19.5151,19.5215,19.5087,19.5151,23800.0
2009-12-24 12:45:00,30.3,30.3,30.29,30.29,9100.0,19.5151,19.5151,19.5087,19.5087,9100.0
2009-12-24 12:50:00,30.29,30.3,30.22,30.23,61200.0,19.5087,19.5151,19.4636,19.47,61200.0
2009-12-24 12:55:00,30.23,30.32,30.23,30.31,42300.0,19.47,19.528,19.47,19.5215,42300.0
2009-12-28 09:30:00,30.33,30.35,30.24,30.3,20300.0,19.5344,19.5473,19.4765,19.5151,20300.0
2009-12-28 09:35:00,30.3,30.39,30.3,30.34,5200.0,19.5151,19.5731,19.5151,19.5409,5200.0
2009-12-28 09:40:00,30.33,30.36,30.33,30.35,6800.0,19.5344,19.5537,19.5344,19.5473,6800.0
2009-12-28 09:45:00,30.35,30.36,30.35,30.36,3300.0,19.5473,19.5537,19.5473,19.5537,3300.0
2009-12-28 09:50:00,30.37,30.38,30.36,30.38,2800.0,19.5602,19.5666,19.5537,19.5666,2800.0
2009-12-28 09:55:00,30.39,30.39,30.35,30.36,3600.0,19.5731,19.5731,19.5473,19.5537,3600.0
2009-12-28 10:00:00,30.36,30.36,30.31,30.34,5700.0,19.5537,19.5537,19.5215,19.5409,5700.0
2009-12-28 10:05:00,30.33,30.34,30.33,30.34,3400.0,19.5344,19.5409,19.5344,19.5409,3400.0
2009-12-28 10:10:00,30.34,30.34,30.28,30.28,5400.0,19.5409,19.5409,19.5022,19.5022,5400.0
2009-12-28 10:15:00,30.29,30.31,30.24,30.26,47400.0,19.5087,19.5215,19.4765,19.4893,47400.0
2009-12-28 10:20:00,30.26,30.26,30.24,30.24,40300.0,19.4893,19.4893,19.4765,19.4765,40300.0
2009-12-28 10:25:00,30.24,30.27,30.23,30.27,18600.0,19.4765,19.4958,19.47,19.4958,18600.0
2009-12-28 10:30:00,30.27,30.28,30.26,30.27,19300.0,19.4958,19.5022,19.4893,19.4958,19300.0
2009-12-28 10:35:00,30.28,30.28,30.27,30.28,14000.0,19.5022,19.5022,19.4958,19.5022,14000.0
2009-12-28 10:40:00,30.27,30.28,30.25,30.25,28300.0,19.4958,19.5022,19.4829,19.4829,28300.0
2009-12-28 10:45:00,30.25,30.26,30.24,30.25,17800.0,19.4829,19.4893,19.4765,19.4829,17800.0
2009-12-28 10:50:00,30.25,30.26,30.25,30.26,19200.0,19.4829,19.4893,19.4829,19.4893,19200.0
2009-12-28 10:55:00,30.26,30.27,30.25,30.27,26600.0,19.4893,19.4958,19.4829,19.4958,26600.0
2009-12-28 11:00:00,30.28,30.32,30.28,30.32,18700.0,19.5022,19.528,19.5022,19.528,18700.0
2009-12-28 11:05:00,30.32,30.36,30.32,30.36,8200.0,19.528,19.5537,19.528,19.5537,8200.0
2009-12-28 11:10:00,30.35,30.39,30.35,30.37,14800.0,19.5473,19.5731,19.5473,19.5602,14800.0
2009-12-28 11:15:00,30.38,30.39,30.37,30.39,13300.0,19.5666,19.5731,19.5602,19.5731,13300.0
2009-12-28 11:20:00,30.39,30.4,30.38,30.39,43300.0,19.5731,19.5795,19.5666,19.5731,43300.0
2009-12-28 11:25:00,30.39,30.4,30.38,30.38,16900.0,19.5731,19.5795,19.5666,19.5666,16900.0
2009-12-28 11:30:00,30.39,30.44,30.39,30.42,82000.0,19.5731,19.6053,19.5731,19.5924,82000.0
2009-12-28 11:35:00,30.42,30.43,30.39,30.39,19000.0,19.5924,19.5988,19.5731,19.5731,19000.0
2009-12-28 11:40:00,30.4,30.41,30.39,30.39,14100.0,19.5795,19.5859,19.5731,19.5731,14100.0
2009-12-28 11:45:00,30.39,30.4,30.38,30.39,13400.0,19.5731,19.5795,19.5666,19.5731,13400.0
2009-12-28 11:50:00,30.39,30.4,30.38,30.38,25800.0,19.5731,19.5795,19.5666,19.5666,25800.0
2009-12-28 11:55:00,30.38,30.39,30.36,30.38,30900.0,19.5666,19.5731,19.5537,19.5666,30900.0
2009-12-28 12:00:00,30.38,30.4,30.38,30.39,9700.0,19.5666,19.5795,19.5666,19.5731,9700.0
2009-12-28 12:05:00,30.38,30.38,30.34,30.36,17800.0,19.5666,19.5666,19.5409,19.5537,17800.0
2009-12-28 12:10:00,30.36,30.37,30.33,30.34,25900.0,19.5537,19.5602,19.5344,19.5409,25900.0
2009-12-28 12:15:00,30.34,30.35,30.33,30.34,23000.0,19.5409,19.5473,19.5344,19.5409,23000.0
2009-12-28 12:20:00,30.33,30.34,30.31,30.32,17600.0,19.5344,19.5409,19.5215,19.528,17600.0
2009-12-28 12:25:00,30.32,30.34,30.3,30.31,16100.0,19.528,19.5409,19.5151,19.5215,16100.0
2009-12-28 12:30:00,30.31,30.32,30.29,30.29,13000.0,19.5215,19.528,19.5087,19.5087,13000.0
2009-12-28 12:35:00,30.29,30.31,30.27,30.27,23600.0,19.5087,19.5215,19.4958,19.4958,23600.0
2009-12-28 12:40:00,30.28,30.29,30.28,30.29,11000.0,19.5022,19.5087,19.5022,19.5087,11000.0
2009-12-28 12:45:00,30.29,30.32,30.28,30.31,14000.0,19.5087,19.528,19.5022,19.5215,14000.0
2009-12-28 12:50:00,30.31,30.32,30.28,30.29,16200.0,19.5215,19.528,19.5022,19.5087,16200.0
2009-12-28 12:55:00,30.3,30.34,30.29,30.34,6500.0,19.5151,19.5409,19.5087,19.5409,6500.0
2009-12-28 13:00:00,30.34,30.36,30.33,30.33,12500.0,19.5409,19.5537,19.5344,19.5344,12500.0
2009-12-28 13:05:00,30.33,30.36,30.33,30.35,11000.0,19.5344,19.5537,19.5344,19.5473,11000.0
2009-12-28 13:10:00,30.35,30.36,30.34,30.34,10900.0,19.5473,19.5537,19.5409,19.5409,10900.0
2009-12-28 13:15:00,30.34,30.36,30.33,30.34,12900.0,19.5409,19.5537,19.5344,19.5409,12900.0
2009-12-28 13:20:00,30.35,30.36,30.35,30.35,7800.0,19.5473,19.5537,19.5473,19.5473,7800.0
2009-12-28 13:25:00,30.36,30.38,30.35,30.37,17700.0,19.5537,19.5666,19.5473,19.5602,17700.0
2009-12-28 13:30:00,30.36,30.36,30.34,30.35,8200.0,19.5537,19.5537,19.5409,19.5473,8200.0
2009-12-28 13:35:00,30.35,30.38,30.34,30.37,15200.0,19.5473,19.5666,19.5409,19.5602,15200.0
2009-12-28 13:40:00,30.37,30.37,30.36,30.36,7600.0,19.5602,19.5602,19.5537,19.5537,7600.0
2009-12-28 13:45:00,30.36,30.38,30.36,30.38,11500.0,19.5537,19.5666,19.5537,19.5666,11500.0
2009-12-28 13:50:00,30.39,30.39,30.37,30.38,13300.0,19.5731,19.5731,19.5602,19.5666,13300.0
2009-12-28 13:55:00,30.39,30.39,30.38,30.39,11600.0,19.5731,19.5731,19.5666,19.5731,11600.0
2009-12-28 14:00:00,30.39,30.39,30.33,30.33,17200.0,19.5731,19.5731,19.5344,19.5344,17200.0
2009-12-28 14:05:00,30.34,30.34,30.32,30.33,14500.0,19.5409,19.5409,19.528,19.5344,14500.0
2009-12-28 14:10:00,30.32,30.35,30.31,30.35,18500.0,19.528,19.5473,19.5215,19.5473,18500.0
2009-12-28 14:15:00,30.34,30.34,30.31,30.31,23900.0,19.5409,19.5409,19.5215,19.5215,23900.0
2009-12-28 14:20:00,30.32,30.33,30.3,30.31,20100.0,19.528,19.5344,19.5151,19.5215,20100.0
2009-12-28 14:25:00,30.31,30.32,30.3,30.31,19000.0,19.5215,19.528,19.5151,19.5215,19000.0
2009-12-28 14:30:00,30.31,30.34,30.31,30.34,19500.0,19.5215,19.5409,19.5215,19.5409,19500.0
2009-12-28 14:35:00,30.34,30.36,30.33,30.33,23800.0,19.5409,19.5537,19.5344,19.5344,23800.0
2009-12-28 14:40:00,30.34,30.36,30.33,30.34,18400.0,19.5409,19.5537,19.5344,19.5409,18400.0
2009-12-28 14:45:00,30.34,30.35,30.34,30.35,13900.0,19.5409,19.5473,19.5409,19.5473,13900.0
2009-12-28 14:50:00,30.35,30.35,30.34,30.35,9800.0,19.5473,19.5473,19.5409,19.5473,9800.0
2009-12-28 14:55:00,30.35,30.35,30.33,30.34,26400.0,19.5473,19.5473,19.5344,19.5409,26400.0
2009-12-28 15:00:00,30.35,30.35,30.33,30.33,20200.0,19.5473,19.5473,19.5344,19.5344,20200.0
2009-12-28 15:05:00,30.33,30.34,30.32,30.33,21800.0,19.5344,19.5409,19.528,19.5344,21800.0
2009-12-28 15:10:00,30.33,30.34,30.32,30.33,23900.0,19.5344,19.5409,19.528,19.5344,23900.0
2009-12-28 15:15:00,30.33,30.34,30.3,30.3,28700.0,19.5344,19.5409,19.5151,19.5151,28700.0
2009-12-28 15:20:00,30.29,30.3,30.27,30.27,40600.0,19.5087,19.5151,19.4958,19.4958,40600.0
2009-12-28 15:25:00,30.27,30.29,30.25,30.29,38400.0,19.4958,19.5087,19.4829,19.5087,38400.0
2009-12-28 15:30:00,30.3,30.33,30.3,30.32,28100.0,19.5151,19.5344,19.5151,19.528,28100.0
2009-12-28 15:35:00,30.32,30.32,30.3,30.3,41000.0,19.528,19.528,19.5151,19.5151,41000.0
2009-12-28 15:40:00,30.3,30.35,30.3,30.34,52300.0,19.5151,19.5473,19.5151,19.5409,52300.0
2009-12-28 15:45:00,30.34,30.34,30.32,30.33,57300.0,19.5409,19.5409,19.528,19.5344,57300.0
2009-12-28 15:50:00,30.32,30.37,30.31,30.37,39400.0,19.528,19.5602,19.5215,19.5602,39400.0
2009-12-28 15:55:00,30.36,30.39,30.36,30.39,68500.0,19.5537,19.5731,19.5537,19.5731,68500.0
2009-12-29 09:30:00,30.41,30.47,30.27,30.39,52200.0,19.5859,19.6246,19.4958,19.5731,52200.0
2009-12-29 09:35:00,30.39,30.39,30.32,30.38,20500.0,19.5731,19.5731,19.528,19.5666,20500.0
2009-12-29 09:40:00,30.38,30.42,30.35,30.36,69400.0,19.5666,19.5924,19.5473,19.5537,69400.0
2009-12-29 09:45:00,30.36,30.36,30.33,30.34,26500.0,19.5537,19.5537,19.5344,19.5409,26500.0
2009-12-29 09:50:00,30.34,30.34,30.29,30.32,12700.0,19.5409,19.5409,19.5087,19.528,12700.0
2009-12-29 09:55:00,30.32,30.35,30.29,30.34,15700.0,19.528,19.5473,19.5087,19.5409,15700.0
2009-12-29 10:00:00,30.33,30.39,30.31,30.38,11500.0,19.5344,19.5731,19.5215,19.5666,11500.0
2009-12-29 10:05:00,30.38,30.39,30.37,30.39,65200.0,19.5666,19.5731,19.5602,19.5731,65200.0
2009-12-29 10:10:00,30.39,30.4,30.38,30.39,20300.0,19.5731,19.5795,19.5666,19.5731,20300.0
2009-12-29 10:15:00,30.38,30.4,30.36,30.37,66500.0,19.5666,19.5795,19.5537,19.5602,66500.0
2009-12-29 10:20:00,30.37,30.4,30.37,30.38,13900.0,19.5602,19.5795,19.5602,19.5666,13900.0
2009-12-29 10:25:00,30.39,30.4,30.35,30.38,82700.0,19.5731,19.5795,19.5473,19.5666,82700.0
2009-12-29 10:30:00,30.38,30.45,30.35,30.45,158500.0,19.5666,19.6117,19.5473,19.6117,158500.0
2009-12-29 10:35:00,30.44,30.45,30.42,30.42,14100.0,19.6053,19.6117,19.5924,19.5924,14100.0
2009-12-29 10:40:00,30.44,30.45,30.42,30.42,19800.0,19.6053,19.6117,19.5924,19.5924,19800.0
2009-12-29 10:45:00,30.41,30.45,30.41,30.45,17700.0,19.5859,19.6117,19.5859,19.6117,17700.0
2009-12-29 10:50:00,30.45,30.47,30.43,30.46,9400.0,19.6117,19.6246,19.5988,19.6182,9400.0
2009-12-29 10:55:00,30.46,30.46,30.43,30.43,23900.0,19.6182,19.6182,19.5988,19.5988,23900.0
2009-12-29 11:00:00,30.43,30.46,30.42,30.46,22700.0,19.5988,19.6182,19.5924,19.6182,22700.0
2009-12-29 11:05:00,30.45,30.47,30.43,30.44,28800.0,19.6117,19.6246,19.5988,19.6053,28800.0
2009-12-29 11:10:00,30.43,30.44,30.4,30.41,16500.0,19.5988,19.6053,19.5795,19.5859,16500.0
2009-12-29 11:15:00,30.41,30.41,30.39,30.39,71900.0,19.5859,19.5859,19.5731,19.5731,71900.0
2009-12-29 11:20:00,30.39,30.42,30.39,30.42,37500.0,19.5731,19.5924,19.5731,19.5924,37500.0
2009-12-29 11:25:00,30.42,30.42,30.39,30.4,13200.0,19.5924,19.5924,19.5731,19.5795,13200.0
2009-12-29 11:30:00,30.39,30.44,30.39,30.44,31900.0,19.5731,19.6053,19.5731,19.6053,31900.0
2009-12-29 11:35:00,30.43,30.45,30.41,30.43,16100.0,19.5988,19.6117,19.5859,19.5988,16100.0
2009-12-29 11:40:00,30.43,30.44,30.39,30.44,30100.0,19.5988,19.6053,19.5731,19.6053,30100.0
2009-12-29 11:45:00,30.44,30.46,30.43,30.45,11000.0,19.6053,19.6182,19.5988,19.6117,11000.0
2009-12-29 11:50:00,30.44,30.45,30.41,30.42,65100.0,19.6053,19.6117,19.5859,19.5924,65100.0
2009-12-29 11:55:00,30.41,30.42,30.39,30.41,32500.0,19.5859,19.5924,19.5731,19.5859,32500.0
2009-12-29 12:00:00,30.41,30.42,30.38,30.39,21700.0,19.5859,19.5924,19.5666,19.5731,21700.0
2009-12-29 12:05:00,30.4,30.45,30.39,30.41,30100.0,19.5795,19.6117,19.5731,19.5859,30100.0
2009-12-29 12:10:00,30.4,30.4,30.39,30.4,10000.0,19.5795,19.5795,19.5731,19.5795,10000.0
2009-12-29 12:15:00,30.39,30.4,30.38,30.38,20700.0,19.5731,19.5795,19.5666,19.5666,20700.0
2009-12-29 12:20:00,30.39,30.39,30.35,30.38,34900.0,19.5731,19.5731,19.5473,19.5666,34900.0
2009-12-29 12:25:00,30.38,30.39,30.36,30.37,24500.0,19.5666,19.5731,19.5537,19.5602,24500.0
2009-12-29 12:30:00,30.36,30.37,30.36,30.36,16000.0,19.5537,19.5602,19.5537,19.5537,16000.0
2009-12-29 12:35:00,30.36,30.37,30.36,30.37,10700.0,19.5537,19.5602,19.5537,19.5602,10700.0
2009-12-29 12:40:00,30.36,30.36,30.34,30.35,97000.0,19.5537,19.5537,19.5409,19.5473,97000.0
2009-12-29 12:45:00,30.35,30.37,30.33,30.33,28500.0,19.5473,19.5602,19.5344,19.5344,28500.0
2009-12-29 12:50:00,30.33,30.35,30.33,30.34,9600.0,19.5344,19.5473,19.5344,19.5409,9600.0
2009-12-29 12:55:00,30.34,30.35,30.34,30.35,5700.0,19.5409,19.5473,19.5409,19.5473,5700.0
2009-12-29 13:00:00,30.34,30.36,30.33,30.35,15600.0,19.5409,19.5537,19.5344,19.5473,15600.0
2009-12-29 13:05:00,30.35,30.37,30.34,30.37,15500.0,19.5473,19.5602,19.5409,19.5602,15500.0
2009-12-29 13:10:00,30.38,30.38,30.32,30.33,134700.0,19.5666,19.5666,19.528,19.5344,134700.0
2009-12-29 13:15:00,30.33,30.36,30.32,30.35,12700.0,19.5344,19.5537,19.528,19.5473,12700.0
2009-12-29 13:20:00,30.34,30.39,30.34,30.37,16700.0,19.5409,19.5731,19.5409,19.5602,16700.0
2009-12-29 13:25:00,30.37,30.39,30.34,30.34,50100.0,19.5602,19.5731,19.5409,19.5409,50100.0
2009-12-29 13:30:00,30.33,30.34,30.32,30.34,17400.0,19.5344,19.5409,19.528,19.5409,17400.0
2009-12-29 13:35:00,30.34,30.37,30.27,30.29,46900.0,19.5409,19.5602,19.4958,19.5087,46900.0
2009-12-29 13:40:00,30.28,30.34,30.22,30.32,81400.0,19.5022,19.5409,19.4636,19.528,81400.0
2009-12-29 13:45:00,30.33,30.36,30.28,30.3,70700.0,19.5344,19.5537,19.5022,19.5151,70700.0
2009-12-29 13:50:00,30.3,30.35,30.3,30.34,14000.0,19.5151,19.5473,19.5151,19.5409,14000.0
2009-12-29 13:55:00,30.33,30.34,30.31,30.31,12600.0,19.5344,19.5409,19.5215,19.5215,12600.0
2009-12-29 14:00:00,30.32,30.34,30.29,30.34,41900.0,19.528,19.5409,19.5087,19.5409,41900.0
2009-12-29 14:05:00,30.34,30.37,30.33,30.37,15300.0,19.5409,19.5602,19.5344,19.5602,15300.0
2009-12-29 14:10:00,30.36,30.4,30.34,30.34,29700.0,19.5537,19.5795,19.5409,19.5409,29700.0
2009-12-29 14:15:00,30.34,30.38,30.31,30.34,74600.0,19.5409,19.5666,19.5215,19.5409,74600.0
2009-12-29 14:20:00,30.34,30.37,30.34,30.37,10400.0,19.5409,19.5602,19.5409,19.5602,10400.0
2009-12-29 14:25:00,30.36,30.38,30.35,30.36,16200.0,19.5537,19.5666,19.5473,19.5537,16200.0
2009-12-29 14:30:00,30.36,30.37,30.32,30.33,25800.0,19.5537,19.5602,19.528,19.5344,25800.0
2009-12-29 14:35:00,30.33,30.37,30.32,30.37,114400.0,19.5344,19.5602,19.528,19.5602,114400.0
2009-12-29 14:40:00,30.37,30.39,30.36,30.37,19300.0,19.5602,19.5731,19.5537,19.5602,19300.0
2009-12-29 14:45:00,30.37,30.39,30.36,30.38,18300.0,19.5602,19.5731,19.5537,19.5666,18300.0
2009-12-29 14:50:00,30.39,30.39,30.37,30.38,13100.0,19.5731,19.5731,19.5602,19.5666,13100.0
2009-12-29 14:55:00,30.37,30.38,30.35,30.38,24900.0,19.5602,19.5666,19.5473,19.5666,24900.0
2009-12-29 15:00:00,30.37,30.4,30.37,30.4,15800.0,19.5602,19.5795,19.5602,19.5795,15800.0
2009-12-29 15:05:00,30.4,30.4,30.36,30.38,32300.0,19.5795,19.5795,19.5537,19.5666,32300.0
2009-12-29 15:10:00,30.37,30.4,30.37,30.4,66100.0,19.5602,19.5795,19.5602,19.5795,66100.0
2009-12-29 15:15:00,30.39,30.43,30.39,30.42,39500.0,19.5731,19.5988,19.5731,19.5924,39500.0
2009-12-29 15:20:00,30.41,30.42,30.39,30.4,23300.0,19.5859,19.5924,19.5731,19.5795,23300.0
2009-12-29 15:25:00,30.39,30.41,30.39,30.41,127000.0,19.5731,19.5859,19.5731,19.5859,127000.0
2009-12-29 15:30:00,30.41,30.41,30.39,30.39,18400.0,19.5859,19.5859,19.5731,19.5731,18400.0
2009-12-29 15:35:00,30.4,30.4,30.38,30.4,24200.0,19.5795,19.5795,19.5666,19.5795,24200.0
2009-12-29 15:40:00,30.39,30.4,30.37,30.38,98100.0,19.5731,19.5795,19.5602,19.5666,98100.0
2009-12-29 15:45:00,30.39,30.39,30.34,30.36,87000.0,19.5731,19.5731,19.5409,19.5537,87000.0
2009-12-29 15:50:00,30.35,30.36,30.31,30.33,68500.0,19.5473,19.5537,19.5215,19.5344,68500.0
2009-12-29 15:55:00,30.33,30.33,30.29,30.3,159300.0,19.5344,19.5344,19.5087,19.5151,159300.0
2009-12-30 09:30:00,30.11,30.16,29.92,30.14,44200.0,19.3927,19.4249,19.2704,19.4121,44200.0
2009-12-30 09:35:00,30.16,30.21,30.13,30.14,17700.0,19.4249,19.4571,19.4056,19.4121,17700.0
2009-12-30 09:40:00,30.17,30.31,30.17,30.21,29000.0,19.4314,19.5215,19.4314,19.4571,29000.0
2009-12-30 09:45:00,30.22,30.31,30.21,30.27,101600.0,19.4636,19.5215,19.4571,19.4958,101600.0
2009-12-30 09:50:00,30.28,30.3,30.24,30.24,33700.0,19.5022,19.5151,19.4765,19.4765,33700.0
2009-12-30 09:55:00,30.25,30.3,30.25,30.26,14900.0,19.4829,19.5151,19.4829,19.4893,14900.0
2009-12-30 10:00:00,30.26,30.28,30.25,30.28,21500.0,19.4893,19.5022,19.4829,19.5022,21500.0
2009-12-30 10:05:00,30.29,30.35,30.29,30.35,16800.0,19.5087,19.5473,19.5087,19.5473,16800.0
2009-12-30 10:10:00,30.35,30.36,30.33,30.36,7700.0,19.5473,19.5537,19.5344,19.5537,7700.0
2009-12-30 10:15:00,30.35,30.37,30.31,30.31,21800.0,19.5473,19.5602,19.5215,19.5215,21800.0
2009-12-30 10:20:00,30.31,30.34,30.29,30.3,67200.0,19.5215,19.5409,19.5087,19.5151,67200.0
2009-12-30 10:25:00,30.3,30.33,30.3,30.32,176500.0,19.5151,19.5344,19.5151,19.528,176500.0
2009-12-30 10:30:00,30.32,30.37,30.3,30.36,98200.0,19.528,19.5602,19.5151,19.5537,98200.0
2009-12-30 10:35:00,30.36,30.4,30.33,30.33,48700.0,19.5537,19.5795,19.5344,19.5344,48700.0
2009-12-30 10:40:00,30.34,30.42,30.34,30.41,33900.0,19.5409,19.5924,19.5409,19.5859,33900.0
2009-12-30 10:45:00,30.41,30.45,30.41,30.44,17700.0,19.5859,19.6117,19.5859,19.6053,17700.0
2009-12-30 10:50:00,30.45,30.46,30.42,30.45,30000.0,19.6117,19.6182,19.5924,19.6117,30000.0
2009-12-30 10:55:00,30.44,30.46,30.44,30.46,97000.0,19.6053,19.6182,19.6053,19.6182,97000.0
2009-12-30 11:00:00,30.46,30.55,30.45,30.55,92100.0,19.6182,19.6761,19.6117,19.6761,92100.0
2009-12-30 11:05:00,30.54,30.59,30.53,30.59,27100.0,19.6697,19.7019,19.6632,19.7019,27100.0
2009-12-30 11:10:00,30.6,30.66,30.6,30.66,28200.0,19.7083,19.747,19.7083,19.747,28200.0
2009-12-30 11:15:00,30.65,30.66,30.65,30.65,14600.0,19.7405,19.747,19.7405,19.7405,14600.0
2009-12-30 11:20:00,30.66,30.68,30.58,30.6,71900.0,19.747,19.7598,19.6954,19.7083,71900.0
2009-12-30 11:25:00,30.6,30.65,30.6,30.62,34600.0,19.7083,19.7405,19.7083,19.7212,34600.0
2009-12-30 11:30:00,30.61,30.62,30.56,30.62,22200.0,19.7148,19.7212,19.6826,19.7212,22200.0
2009-12-30 11:35:00,30.62,30.65,30.61,30.65,16200.0,19.7212,19.7405,19.7148,19.7405,16200.0
2009-12-30 11:40:00,30.65,30.66,30.65,30.65,20300.0,19.7405,19.747,19.7405,19.7405,20300.0
2009-12-30 11:45:00,30.66,30.73,30.65,30.73,25700.0,19.747,19.792,19.7405,19.792,25700.0
2009-12-30 11:50:00,30.73,30.77,30.72,30.77,40100.0,19.792,19.8178,19.7856,19.8178,40100.0
2009-12-30 11:55:00,30.77,30.82,30.76,30.81,54900.0,19.8178,19.85,19.8114,19.8436,54900.0
2009-12-30 12:00:00,30.83,30.89,30.82,30.88,35100.0,19.8565,19.8951,19.85,19.8887,35100.0
2009-12-30 12:05:00,30.88,30.93,30.87,30.93,41400.0,19.8887,19.9209,19.8822,19.9209,41400.0
2009-12-30 12:10:00,30.93,30.94,30.87,30.87,42100.0,19.9209,19.9273,19.8822,19.8822,42100.0
2009-12-30 12:15:00,30.88,30.88,30.86,30.88,24900.0,19.8887,19.8887,19.8758,19.8887,24900.0
2009-12-30 12:20:00,30.88,30.94,30.88,30.91,36700.0,19.8887,19.9273,19.8887,19.908,36700.0
2009-12-30 12:25:00,30.92,30.96,30.9,30.94,34500.0,19.9144,19.9402,19.9015,19.9273,34500.0
2009-12-30 12:30:00,30.95,30.97,30.89,30.93,80700.0,19.9337,19.9466,19.8951,19.9209,80700.0
2009-12-30 12:35:00,30.93,30.93,30.87,30.9,64400.0,19.9209,19.9209,19.8822,19.9015,64400.0
2009-12-30 12:40:00,30.9,30.91,30.9,30.91,16900.0,19.9015,19.908,19.9015,19.908,16900.0
2009-12-30 12:45:00,30.9,30.94,30.9,30.94,17800.0,19.9015,19.9273,19.9015,19.9273,17800.0
2009-12-30 12:50:00,30.94,30.95,30.91,30.91,21100.0,19.9273,19.9337,19.908,19.908,21100.0
2009-12-30 12:55:00,30.91,30.94,30.91,30.93,10000.0,19.908,19.9273,19.908,19.9209,10000.0
2009-12-30 13:00:00,30.93,30.94,30.93,30.93,8600.0,19.9209,19.9273,19.9209,19.9209,8600.0
2009-12-30 13:05:00,30.93,30.96,30.93,30.95,42500.0,19.9209,19.9402,19.9209,19.9337,42500.0
2009-12-30 13:10:00,30.95,30.97,30.88,30.92,32200.0,19.9337,19.9466,19.8887,19.9144,32200.0
2009-12-30 13:15:00,30.92,30.92,30.89,30.9,14300.0,19.9144,19.9144,19.8951,19.9015,14300.0
2009-12-30 13:20:00,30.9,30.91,30.89,30.9,20000.0,19.9015,19.908,19.8951,19.9015,20000.0
2009-12-30 13:25:00,30.9,30.91,30.88,30.89,18100.0,19.9015,19.908,19.8887,19.8951,18100.0
2009-12-30 13:30:00,30.89,30.89,30.88,30.89,11700.0,19.8951,19.8951,19.8887,19.8951,11700.0
2009-12-30 13:35:00,30.88,30.91,30.88,30.9,21200.0,19.8887,19.908,19.8887,19.9015,21200.0
2009-12-30 13:40:00,30.91,30.93,30.9,30.93,13400.0,19.908,19.9209,19.9015,19.9209,13400.0
2009-12-30 13:45:00,30.93,30.95,30.92,30.94,17100.0,19.9209,19.9337,19.9144,19.9273,17100.0
2009-12-30 13:50:00,30.94,30.95,30.94,30.94,9200.0,19.9273,19.9337,19.9273,19.9273,9200.0
2009-12-30 13:55:00,30.95,30.95,30.94,30.94,15000.0,19.9337,19.9337,19.9273,19.9273,15000.0
2009-12-30 14:00:00,30.94,30.96,30.94,30.95,18300.0,19.9273,19.9402,19.9273,19.9337,18300.0
2009-12-30 14:05:00,30.95,30.99,30.95,30.98,39900.0,19.9337,19.9595,19.9337,19.9531,39900.0
2009-12-30 14:10:00,30.99,31.05,30.98,31.04,134500.0,19.9595,19.9981,19.9531,19.9917,134500.0
2009-12-30 14:15:00,31.04,31.13,31.03,31.08,100200.0,19.9917,20.0497,19.9853,20.0175,100200.0
2009-12-30 14:20:00,31.08,31.1,31.04,31.08,48500.0,20.0175,20.0304,19.9917,20.0175,48500.0
2009-12-30 14:25:00,31.07,31.12,31.07,31.12,41400.0,20.011,20.0432,20.011,20.0432,41400.0
2009-12-30 14:30:00,31.13,31.13,31.11,31.12,22200.0,20.0497,20.0497,20.0368,20.0432,22200.0
2009-12-30 14:35:00,31.13,31.13,31.08,31.12,51100.0,20.0497,20.0497,20.0175,20.0432,51100.0
2009-12-30 14:40:00,31.12,31.13,31.09,31.09,44200.0,20.0432,20.0497,20.0239,20.0239,44200.0
2009-12-30 14:45:00,31.1,31.11,31.09,31.11,53200.0,20.0304,20.0368,20.0239,20.0368,53200.0
2009-12-30 14:50:00,31.11,31.14,31.1,31.12,104900.0,20.0368,20.0561,20.0304,20.0432,104900.0
2009-12-30 14:55:00,31.13,31.17,31.11,31.16,83700.0,20.0497,20.0754,20.0368,20.069,83700.0
2009-12-30 15:00:00,31.17,31.17,31.08,31.09,58300.0,20.0754,20.0754,20.0175,20.0239,58300.0
2009-12-30 15:05:00,31.09,31.09,31.02,31.04,89600.0,20.0239,20.0239,19.9788,19.9917,89600.0
2009-12-30 15:10:00,31.05,31.06,31.04,31.06,62000.0,19.9981,20.0046,19.9917,20.0046,62000.0
2009-12-30 15:15:00,31.06,31.07,31.05,31.07,30000.0,20.0046,20.011,19.9981,20.011,30000.0
2009-12-30 15:20:00,31.07,31.12,31.06,31.12,67400.0,20.011,20.0432,20.0046,20.0432,67400.0
2009-12-30 15:25:00,31.12,31.15,31.11,31.13,46400.0,20.0432,20.0626,20.0368,20.0497,46400.0
2009-12-30 15:30:00,31.13,31.19,31.13,31.17,92200.0,20.0497,20.0883,20.0497,20.0754,92200.0
2009-12-30 15:35:00,31.16,31.24,31.16,31.23,102200.0,20.069,20.1205,20.069,20.1141,102200.0
2009-12-30 15:40:00,31.22,31.24,31.21,31.24,178700.0,20.1076,20.1205,20.1012,20.1205,178700.0
2009-12-30 15:45:00,31.23,31.24,31.13,31.14,105600.0,20.1141,20.1205,20.0497,20.0561,105600.0
2009-12-30 15:50:00,31.15,31.18,31.07,31.08,143900.0,20.0626,20.0819,20.011,20.0175,143900.0
2009-12-30 15:55:00,31.08,31.12,31.07,31.1,199800.0,20.0175,20.0432,20.011,20.0304,199800.0
2009-12-31 09:30:00,31.04,31.06,30.93,31.04,44800.0,19.9917,20.0046,19.9209,19.9917,44800.0
2009-12-31 09:35:00,31.05,31.1,31.0,31.1,27100.0,19.9981,20.0304,19.9659,20.0304,27100.0
2009-12-31 09:40:00,31.1,31.18,31.1,31.17,17200.0,20.0304,20.0819,20.0304,20.0754,17200.0
2009-12-31 09:45:00,31.17,31.18,31.14,31.17,14700.0,20.0754,20.0819,20.0561,20.0754,14700.0
2009-12-31 09:50:00,31.17,31.25,31.16,31.25,52400.0,20.0754,20.127,20.069,20.127,52400.0
2009-12-31 09:55:00,31.25,31.29,31.24,31.26,15800.0,20.127,20.1527,20.1205,20.1334,15800.0
2009-12-31 10:00:00,31.26,31.28,31.23,31.24,58100.0,20.1334,20.1463,20.1141,20.1205,58100.0
2009-12-31 10:05:00,31.24,31.29,31.21,31.27,42100.0,20.1205,20.1527,20.1012,20.1398,42100.0
2009-12-31 10:10:00,31.27,31.27,31.25,31.26,24600.0,20.1398,20.1398,20.127,20.1334,24600.0
2009-12-31 10:15:00,31.26,31.27,31.25,31.27,14200.0,20.1334,20.1398,20.127,20.1398,14200.0
2009-12-31 10:20:00,31.27,31.32,31.26,31.32,19500.0,20.1398,20.172,20.1334,20.172,19500.0
2009-12-31 10:25:00,31.32,31.34,31.28,31.33,23600.0,20.172,20.1849,20.1463,20.1785,23600.0
2009-12-31 10:30:00,31.33,31.42,31.32,31.42,49500.0,20.1785,20.2365,20.172,20.2365,49500.0
2009-12-31 10:35:00,31.42,31.45,31.39,31.44,48300.0,20.2365,20.2558,20.2171,20.2493,48300.0
2009-12-31 10:40:00,31.45,31.53,31.45,31.5,66900.0,20.2558,20.3073,20.2558,20.288,66900.0
2009-12-31 10:45:00,31.5,31.56,31.49,31.56,47500.0,20.288,20.3266,20.2815,20.3266,47500.0
2009-12-31 10:50:00,31.56,31.59,31.54,31.58,36400.0,20.3266,20.3459,20.3137,20.3395,36400.0
2009-12-31 10:55:00,31.58,31.68,31.57,31.67,83700.0,20.3395,20.4039,20.3331,20.3975,83700.0
2009-12-31 11:00:00,31.67,31.76,31.65,31.75,91000.0,20.3975,20.4554,20.3846,20.449,91000.0
2009-12-31 11:05:00,31.75,31.77,31.66,31.71,123500.0,20.449,20.4619,20.391,20.4232,123500.0
2009-12-31 11:10:00,31.71,31.76,31.66,31.69,64600.0,20.4232,20.4554,20.391,20.4103,64600.0
2009-12-31 11:15:00,31.69,31.71,31.62,31.68,67900.0,20.4103,20.4232,20.3653,20.4039,67900.0
2009-12-31 11:20:00,31.69,31.7,31.64,31.67,44100.0,20.4103,20.4168,20.3781,20.3975,44100.0
2009-12-31 11:25:00,31.67,31.71,31.65,31.68,39400.0,20.3975,20.4232,20.3846,20.4039,39400.0
2009-12-31 11:30:00,31.68,31.7,31.65,31.7,26000.0,20.4039,20.4168,20.3846,20.4168,26000.0
2009-12-31 11:35:00,31.69,31.7,31.64,31.65,64500.0,20.4103,20.4168,20.3781,20.3846,64500.0
2009-12-31 11:40:00,31.64,31.66,31.59,31.63,46500.0,20.3781,20.391,20.3459,20.3717,46500.0
2009-12-31 11:45:00,31.62,31.63,31.55,31.58,46700.0,20.3653,20.3717,20.3202,20.3395,46700.0
2009-12-31 11:50:00,31.57,31.59,31.55,31.56,14600.0,20.3331,20.3459,20.3202,20.3266,14600.0
2009-12-31 11:55:00,31.55,31.56,31.52,31.54,37200.0,20.3202,20.3266,20.3009,20.3137,37200.0
2009-12-31 12:00:00,31.54,31.54,31.47,31.49,37300.0,20.3137,20.3137,20.2687,20.2815,37300.0
2009-12-31 12:05:00,31.49,31.5,31.42,31.43,40400.0,20.2815,20.288,20.2365,20.2429,40400.0
2009-12-31 12:10:00,31.44,31.45,31.36,31.36,34700.0,20.2493,20.2558,20.1978,20.1978,34700.0
2009-12-31 12:15:00,31.36,31.44,31.36,31.44,31800.0,20.1978,20.2493,20.1978,20.2493,31800.0
2009-12-31 12:20:00,31.44,31.53,31.43,31.51,38900.0,20.2493,20.3073,20.2429,20.2944,38900.0
2009-12-31 12:25:00,31.51,31.51,31.44,31.44,23500.0,20.2944,20.2944,20.2493,20.2493,23500.0
2009-12-31 12:30:00,31.43,31.44,31.32,31.33,56000.0,20.2429,20.2493,20.172,20.1785,56000.0
2009-12-31 12:35:00,31.33,31.36,31.31,31.35,37900.0,20.1785,20.1978,20.1656,20.1914,37900.0
2009-12-31 12:40:00,31.35,31.36,31.33,31.33,22700.0,20.1914,20.1978,20.1785,20.1785,22700.0
2009-12-31 12:45:00,31.33,31.33,31.3,31.31,20600.0,20.1785,20.1785,20.1592,20.1656,20600.0
2009-12-31 12:50:00,31.3,31.33,31.3,31.33,20100.0,20.1592,20.1785,20.1592,20.1785,20100.0
2009-12-31 12:55:00,31.32,31.37,31.32,31.37,28200.0,20.172,20.2042,20.172,20.2042,28200.0
2009-12-31 13:00:00,31.37,31.39,31.31,31.31,38900.0,20.2042,20.2171,20.1656,20.1656,38900.0
2009-12-31 13:05:00,31.31,31.39,31.31,31.38,35700.0,20.1656,20.2171,20.1656,20.2107,35700.0
2009-12-31 13:10:00,31.39,31.39,31.36,31.37,17200.0,20.2171,20.2171,20.1978,20.2042,17200.0
2009-12-31 13:15:00,31.36,31.37,31.32,31.37,25400.0,20.1978,20.2042,20.172,20.2042,25400.0
2009-12-31 13:20:00,31.37,31.39,31.33,31.33,51300.0,20.2042,20.2171,20.1785,20.1785,51300.0
2009-12-31 13:25:00,31.34,31.35,31.34,31.34,27900.0,20.1849,20.1914,20.1849,20.1849,27900.0
2009-12-31 13:30:00,31.34,31.36,31.3,31.3,70700.0,20.1849,20.1978,20.1592,20.1592,70700.0
2009-12-31 13:35:00,31.3,31.31,31.26,31.3,49200.0,20.1592,20.1656,20.1334,20.1592,49200.0
2009-12-31 13:40:00,31.3,31.31,31.25,31.26,28600.0,20.1592,20.1656,20.127,20.1334,28600.0
2009-12-31 13:45:00,31.25,31.28,31.24,31.26,28200.0,20.127,20.1463,20.1205,20.1334,28200.0
2009-12-31 13:50:00,31.26,31.3,31.26,31.29,13500.0,20.1334,20.1592,20.1334,20.1527,13500.0
2009-12-31 13:55:00,31.29,31.3,31.26,31.27,44200.0,20.1527,20.1592,20.1334,20.1398,44200.0
2009-12-31 14:00:00,31.28,31.28,31.23,31.24,46000.0,20.1463,20.1463,20.1141,20.1205,46000.0
2009-12-31 14:05:00,31.24,31.28,31.23,31.27,51300.0,20.1205,20.1463,20.1141,20.1398,51300.0
2009-12-31 14:10:00,31.26,31.27,31.24,31.25,20500.0,20.1334,20.1398,20.1205,20.127,20500.0
2009-12-31 14:15:00,31.25,31.27,31.24,31.24,34500.0,20.127,20.1398,20.1205,20.1205,34500.0
2009-12-31 14:20:00,31.25,31.25,31.16,31.16,77800.0,20.127,20.127,20.069,20.069,77800.0
2009-12-31 14:25:00,31.16,31.23,31.15,31.2,35800.0,20.069,20.1141,20.0626,20.0948,35800.0
2009-12-31 14:30:00,31.19,31.24,31.17,31.24,52900.0,20.0883,20.1205,20.0754,20.1205,52900.0
2009-12-31 14:35:00,31.24,31.31,31.23,31.3,25000.0,20.1205,20.1656,20.1141,20.1592,25000.0
2009-12-31 14:40:00,31.3,31.34,31.3,31.33,17700.0,20.1592,20.1849,20.1592,20.1785,17700.0
2009-12-31 14:45:00,31.33,31.36,31.3,31.36,26100.0,20.1785,20.1978,20.1592,20.1978,26100.0
2009-12-31 14:50:00,31.36,31.38,31.3,31.33,118800.0,20.1978,20.2107,20.1592,20.1785,118800.0
2009-12-31 14:55:00,31.33,31.33,31.29,31.3,68200.0,20.1785,20.1785,20.1527,20.1592,68200.0
2009-12-31 15:00:00,31.3,31.32,31.27,31.27,48200.0,20.1592,20.172,20.1398,20.1398,48200.0
2009-12-31 15:05:00,31.28,31.33,31.24,31.32,42700.0,20.1463,20.1785,20.1205,20.172,42700.0
2009-12-31 15:10:00,31.33,31.36,31.29,31.35,33500.0,20.1785,20.1978,20.1527,20.1914,33500.0
2009-12-31 15:15:00,31.36,31.36,31.29,31.31,42400.0,20.1978,20.1978,20.1527,20.1656,42400.0
2009-12-31 15:20:00,31.31,31.32,31.31,31.32,20600.0,20.1656,20.172,20.1656,20.172,20600.0
2009-12-31 15:25:00,31.32,31.36,31.31,31.33,51300.0,20.172,20.1978,20.1656,20.1785,51300.0
2009-12-31 15:30:00,31.33,31.33,31.29,31.31,40700.0,20.1785,20.1785,20.1527,20.1656,40700.0
2009-12-31 15:35:00,31.32,31.35,31.26,31.28,80500.0,20.172,20.1914,20.1334,20.1463,80500.0
2009-12-31 15:40:00,31.29,31.33,31.29,31.33,64500.0,20.1527,20.1785,20.1527,20.1785,64500.0
2009-12-31 15:45:00,31.32,31.33,31.23,31.23,103100.0,20.172,20.1785,20.1141,20.1141,103100.0
2009-12-31 15:50:00,31.23,31.24,31.13,31.14,112300.0,20.1141,20.1205,20.0497,20.0561,112300.0
2009-12-31 15:55:00,31.13,31.14,31.07,31.07,151500.0,20.0497,20.0561,20.011,20.011,151500.0
2010-01-04 09:30:00,31.39,31.5,31.14,31.28,104500.0,20.2171,20.288,20.0561,20.1463,104500.0
2010-01-04 09:35:00,31.28,31.35,31.26,31.29,49600.0,20.1463,20.1914,20.1334,20.1527,49600.0
2010-01-04 09:40:00,31.27,31.33,31.26,31.28,36700.0,20.1398,20.1785,20.1334,20.1463,36700.0
2010-01-04 09:45:00,31.27,31.3,31.24,31.25,40200.0,20.1398,20.1592,20.1205,20.127,40200.0
2010-01-04 09:50:00,31.26,31.27,31.19,31.21,29100.0,20.1334,20.1398,20.0883,20.1012,29100.0
2010-01-04 09:55:00,31.22,31.23,31.2,31.22,36800.0,20.1076,20.1141,20.0948,20.1076,36800.0
2010-01-04 10:00:00,31.23,31.25,31.15,31.17,69800.0,20.1141,20.127,20.0626,20.0754,69800.0
2010-01-04 10:05:00,31.16,31.17,31.13,31.15,67400.0,20.069,20.0754,20.0497,20.0626,67400.0
2010-01-04 10:10:00,31.15,31.3,31.15,31.3,27900.0,20.0626,20.1592,20.0626,20.1592,27900.0
2010-01-04 10:15:00,31.3,31.39,31.29,31.39,35200.0,20.1592,20.2171,20.1527,20.2171,35200.0
2010-01-04 10:20:00,31.39,31.49,31.38,31.48,45900.0,20.2171,20.2815,20.2107,20.2751,45900.0
2010-01-04 10:25:00,31.47,31.49,31.4,31.49,32300.0,20.2687,20.2815,20.2236,20.2815,32300.0
2010-01-04 10:30:00,31.47,31.5,31.47,31.49,27900.0,20.2687,20.288,20.2687,20.2815,27900.0
2010-01-04 10:35:00,31.48,31.54,31.48,31.54,25200.0,20.2751,20.3137,20.2751,20.3137,25200.0
2010-01-04 10:40:00,31.53,31.58,31.52,31.57,25900.0,20.3073,20.3395,20.3009,20.3331,25900.0
2010-01-04 10:45:00,31.57,31.6,31.53,31.59,38800.0,20.3331,20.3524,20.3073,20.3459,38800.0
2010-01-04 10:50:00,31.58,31.63,31.57,31.6,30000.0,20.3395,20.3717,20.3331,20.3524,30000.0
2010-01-04 10:55:00,31.61,31.62,31.58,31.58,29300.0,20.3588,20.3653,20.3395,20.3395,29300.0
2010-01-04 11:00:00,31.59,31.61,31.59,31.61,16700.0,20.3459,20.3588,20.3459,20.3588,16700.0
2010-01-04 11:05:00,31.6,31.62,31.6,31.61,16900.0,20.3524,20.3653,20.3524,20.3588,16900.0
2010-01-04 11:10:00,31.62,31.62,31.6,31.61,15600.0,20.3653,20.3653,20.3524,20.3588,15600.0
2010-01-04 11:15:00,31.59,31.61,31.57,31.61,25600.0,20.3459,20.3588,20.3331,20.3588,25600.0
2010-01-04 11:20:00,31.61,31.61,31.58,31.6,14700.0,20.3588,20.3588,20.3395,20.3524,14700.0
2010-01-04 11:25:00,31.6,31.6,31.55,31.58,21000.0,20.3524,20.3524,20.3202,20.3395,21000.0
2010-01-04 11:30:00,31.58,31.59,31.5,31.53,96900.0,20.3395,20.3459,20.288,20.3073,96900.0
2010-01-04 11:35:00,31.53,31.56,31.5,31.54,51100.0,20.3073,20.3266,20.288,20.3137,51100.0
2010-01-04 11:40:00,31.53,31.56,31.53,31.54,12900.0,20.3073,20.3266,20.3073,20.3137,12900.0
2010-01-04 11:45:00,31.53,31.54,31.52,31.54,17200.0,20.3073,20.3137,20.3009,20.3137,17200.0
2010-01-04 11:50:00,31.53,31.54,31.52,31.54,17100.0,20.3073,20.3137,20.3009,20.3137,17100.0
2010-01-04 11:55:00,31.53,31.59,31.51,31.56,51600.0,20.3073,20.3459,20.2944,20.3266,51600.0
2010-01-04 12:00:00,31.56,31.56,31.5,31.51,27700.0,20.3266,20.3266,20.288,20.2944,27700.0
2010-01-04 12:05:00,31.51,31.53,31.51,31.53,11500.0,20.2944,20.3073,20.2944,20.3073,11500.0
2010-01-04 12:10:00,31.53,31.55,31.52,31.55,7400.0,20.3073,20.3202,20.3009,20.3202,7400.0
2010-01-04 12:15:00,31.55,31.55,31.54,31.55,16400.0,20.3202,20.3202,20.3137,20.3202,16400.0
2010-01-04 12:20:00,31.55,31.56,31.54,31.55,23200.0,20.3202,20.3266,20.3137,20.3202,23200.0
2010-01-04 12:25:00,31.55,31.56,31.54,31.54,9900.0,20.3202,20.3266,20.3137,20.3137,9900.0
2010-01-04 12:30:00,31.53,31.54,31.5,31.51,14400.0,20.3073,20.3137,20.288,20.2944,14400.0
2010-01-04 12:35:00,31.51,31.51,31.44,31.44,33600.0,20.2944,20.2944,20.2493,20.2493,33600.0
2010-01-04 12:40:00,31.44,31.45,31.42,31.43,12500.0,20.2493,20.2558,20.2365,20.2429,12500.0
2010-01-04 12:45:00,31.42,31.44,31.41,31.41,23000.0,20.2365,20.2493,20.23,20.23,23000.0
2010-01-04 12:50:00,31.41,31.42,31.39,31.39,11800.0,20.23,20.2365,20.2171,20.2171,11800.0
2010-01-04 12:55:00,31.4,31.41,31.39,31.39,17300.0,20.2236,20.23,20.2171,20.2171,17300.0
2010-01-04 13:00:00,31.4,31.4,31.38,31.38,11700.0,20.2236,20.2236,20.2107,20.2107,11700.0
2010-01-04 13:05:00,31.38,31.38,31.36,31.37,10100.0,20.2107,20.2107,20.1978,20.2042,10100.0
2010-01-04 13:10:00,31.36,31.38,31.35,31.36,100600.0,20.1978,20.2107,20.1914,20.1978,100600.0
2010-01-04 13:15:00,31.36,31.36,31.33,31.34,19900.0,20.1978,20.1978,20.1785,20.1849,19900.0
2010-01-04 13:20:00,31.34,31.34,31.33,31.33,18900.0,20.1849,20.1849,20.1785,20.1785,18900.0
2010-01-04 13:25:00,31.33,31.35,31.32,31.35,32600.0,20.1785,20.1914,20.172,20.1914,32600.0
2010-01-04 13:30:00,31.35,31.35,31.33,31.33,22700.0,20.1914,20.1914,20.1785,20.1785,22700.0
2010-01-04 13:35:00,31.33,31.34,31.31,31.34,40600.0,20.1785,20.1849,20.1656,20.1849,40600.0
2010-01-04 13:40:00,31.34,31.36,31.33,31.36,23900.0,20.1849,20.1978,20.1785,20.1978,23900.0
2010-01-04 13:45:00,31.36,31.36,31.3,31.32,61300.0,20.1978,20.1978,20.1592,20.172,61300.0
2010-01-04 13:50:00,31.31,31.32,31.3,31.32,32100.0,20.1656,20.172,20.1592,20.172,32100.0
2010-01-04 13:55:00,31.32,31.36,31.3,31.36,35800.0,20.172,20.1978,20.1592,20.1978,35800.0
2010-01-04 14:00:00,31.36,31.37,31.35,31.35,17600.0,20.1978,20.2042,20.1914,20.1914,17600.0
2010-01-04 14:05:00,31.35,31.35,31.33,31.34,10200.0,20.1914,20.1914,20.1785,20.1849,10200.0
2010-01-04 14:10:00,31.34,31.35,31.33,31.34,28000.0,20.1849,20.1914,20.1785,20.1849,28000.0
2010-01-04 14:15:00,31.35,31.36,31.34,31.36,14500.0,20.1914,20.1978,20.1849,20.1978,14500.0
2010-01-04 14:20:00,31.36,31.36,31.33,31.33,23700.0,20.1978,20.1978,20.1785,20.1785,23700.0
2010-01-04 14:25:00,31.33,31.38,31.33,31.38,24900.0,20.1785,20.2107,20.1785,20.2107,24900.0
2010-01-04 14:30:00,31.39,31.4,31.38,31.4,21400.0,20.2171,20.2236,20.2107,20.2236,21400.0
2010-01-04 14:35:00,31.39,31.41,31.37,31.39,20400.0,20.2171,20.23,20.2042,20.2171,20400.0
2010-01-04 14:40:00,31.39,31.42,31.38,31.42,13600.0,20.2171,20.2365,20.2107,20.2365,13600.0
2010-01-04 14:45:00,31.42,31.44,31.41,31.41,19000.0,20.2365,20.2493,20.23,20.23,19000.0
2010-01-04 14:50:00,31.41,31.41,31.39,31.4,13800.0,20.23,20.23,20.2171,20.2236,13800.0
2010-01-04 14:55:00,31.39,31.4,31.39,31.39,13000.0,20.2171,20.2236,20.2171,20.2171,13000.0
2010-01-04 15:00:00,31.4,31.4,31.37,31.38,26200.0,20.2236,20.2236,20.2042,20.2107,26200.0
2010-01-04 15:05:00,31.38,31.39,31.37,31.38,29200.0,20.2107,20.2171,20.2042,20.2107,29200.0
2010-01-04 15:10:00,31.38,31.39,31.33,31.34,39800.0,20.2107,20.2171,20.1785,20.1849,39800.0
2010-01-04 15:15:00,31.33,31.34,31.32,31.34,34100.0,20.1785,20.1849,20.172,20.1849,34100.0
2010-01-04 15:20:00,31.34,31.36,31.33,31.33,25200.0,20.1849,20.1978,20.1785,20.1785,25200.0
2010-01-04 15:25:00,31.34,31.36,31.33,31.34,20300.0,20.1849,20.1978,20.1785,20.1849,20300.0
2010-01-04 15:30:00,31.35,31.35,31.33,31.33,31000.0,20.1914,20.1914,20.1785,20.1785,31000.0
2010-01-04 15:35:00,31.33,31.34,31.3,31.32,70000.0,20.1785,20.1849,20.1592,20.172,70000.0
2010-01-04 15:40:00,31.31,31.32,31.31,31.31,49200.0,20.1656,20.172,20.1656,20.1656,49200.0
2010-01-04 15:45:00,31.31,31.32,31.29,31.29,83100.0,20.1656,20.172,20.1527,20.1527,83100.0
2010-01-04 15:50:00,31.3,31.3,31.29,31.29,68600.0,20.1592,20.1592,20.1527,20.1527,68600.0
2010-01-04 15:55:00,31.29,31.32,31.29,31.31,136400.0,20.1527,20.172,20.1527,20.1656,136400.0
2010-01-05 09:30:00,31.21,31.22,31.02,31.02,61300.0,20.1012,20.1076,19.9788,19.9788,61300.0
2010-01-05 09:35:00,31.02,31.04,30.9,30.92,39200.0,19.9788,19.9917,19.9015,19.9144,39200.0
2010-01-05 09:40:00,30.92,30.92,30.87,30.88,39800.0,19.9144,19.9144,19.8822,19.8887,39800.0
2010-01-05 09:45:00,30.88,30.94,30.87,30.92,41200.0,19.8887,19.9273,19.8822,19.9144,41200.0
2010-01-05 09:50:00,30.92,31.0,30.92,31.0,25600.0,19.9144,19.9659,19.9144,19.9659,25600.0
2010-01-05 09:55:00,31.0,31.0,30.9,30.9,70000.0,19.9659,19.9659,19.9015,19.9015,70000.0
2010-01-05 10:00:00,30.89,31.0,30.88,31.0,37000.0,19.8951,19.9659,19.8887,19.9659,37000.0
2010-01-05 10:05:00,31.0,31.0,30.96,30.96,17200.0,19.9659,19.9659,19.9402,19.9402,17200.0
2010-01-05 10:10:00,30.96,31.01,30.96,30.99,32700.0,19.9402,19.9724,19.9402,19.9595,32700.0
2010-01-05 10:15:00,31.0,31.01,30.97,30.98,34000.0,19.9659,19.9724,19.9466,19.9531,34000.0
2010-01-05 10:20:00,30.98,31.0,30.97,30.99,307900.0,19.9531,19.9659,19.9466,19.9595,307900.0
2010-01-05 10:25:00,30.99,31.01,30.98,31.0,158200.0,19.9595,19.9724,19.9531,19.9659,158200.0
2010-01-05 10:30:00,31.0,31.0,30.99,31.0,18600.0,19.9659,19.9659,19.9595,19.9659,18600.0
2010-01-05 10:35:00,31.0,31.01,30.99,30.99,16200.0,19.9659,19.9724,19.9595,19.9595,16200.0
2010-01-05 10:40:00,31.0,31.03,30.99,31.0,73400.0,19.9659,19.9853,19.9595,19.9659,73400.0
2010-01-05 10:45:00,31.0,31.0,30.93,30.94,35400.0,19.9659,19.9659,19.9209,19.9273,35400.0
2010-01-05 10:50:00,30.93,30.95,30.93,30.95,68900.0,19.9209,19.9337,19.9209,19.9337,68900.0
2010-01-05 10:55:00,30.95,30.98,30.93,30.95,63900.0,19.9337,19.9531,19.9209,19.9337,63900.0
2010-01-05 11:00:00,30.95,30.97,30.94,30.97,12100.0,19.9337,19.9466,19.9273,19.9466,12100.0
2010-01-05 11:05:00,30.97,31.0,30.97,31.0,19000.0,19.9466,19.9659,19.9466,19.9659,19000.0
2010-01-05 11:10:00,31.0,31.01,30.97,30.97,36300.0,19.9659,19.9724,19.9466,19.9466,36300.0
2010-01-05 11:15:00,30.98,30.98,30.95,30.95,14400.0,19.9531,19.9531,19.9337,19.9337,14400.0
2010-01-05 11:20:00,30.95,30.97,30.95,30.96,18900.0,19.9337,19.9466,19.9337,19.9402,18900.0
2010-01-05 11:25:00,30.97,30.98,30.96,30.96,10400.0,19.9466,19.9531,19.9402,19.9402,10400.0
2010-01-05 11:30:00,30.95,30.95,30.92,30.94,20100.0,19.9337,19.9337,19.9144,19.9273,20100.0
2010-01-05 11:35:00,30.94,30.95,30.92,30.92,22200.0,19.9273,19.9337,19.9144,19.9144,22200.0
2010-01-05 11:40:00,30.92,30.93,30.92,30.92,5800.0,19.9144,19.9209,19.9144,19.9144,5800.0
2010-01-05 11:45:00,30.93,30.93,30.83,30.83,75200.0,19.9209,19.9209,19.8565,19.8565,75200.0
2010-01-05 11:50:00,30.83,30.84,30.8,30.82,35400.0,19.8565,19.8629,19.8371,19.85,35400.0
2010-01-05 11:55:00,30.81,30.82,30.76,30.8,59100.0,19.8436,19.85,19.8114,19.8371,59100.0
2010-01-05 12:00:00,30.81,30.82,30.8,30.8,18200.0,19.8436,19.85,19.8371,19.8371,18200.0
2010-01-05 12:05:00,30.8,30.82,30.8,30.82,12800.0,19.8371,19.85,19.8371,19.85,12800.0
2010-01-05 12:10:00,30.82,30.83,30.82,30.83,18300.0,19.85,19.8565,19.85,19.8565,18300.0
2010-01-05 12:15:00,30.83,30.83,30.82,30.83,20700.0,19.8565,19.8565,19.85,19.8565,20700.0
2010-01-05 12:20:00,30.83,30.84,30.82,30.83,13600.0,19.8565,19.8629,19.85,19.8565,13600.0
2010-01-05 12:25:00,30.83,30.83,30.82,30.82,26700.0,19.8565,19.8565,19.85,19.85,26700.0
2010-01-05 12:30:00,30.83,30.83,30.82,30.83,16600.0,19.8565,19.8565,19.85,19.8565,16600.0
2010-01-05 12:35:00,30.82,30.83,30.82,30.82,8200.0,19.85,19.8565,19.85,19.85,8200.0
2010-01-05 12:40:00,30.82,30.83,30.82,30.82,24300.0,19.85,19.8565,19.85,19.85,24300.0
2010-01-05 12:45:00,30.83,30.85,30.82,30.83,31000.0,19.8565,19.8693,19.85,19.8565,31000.0
2010-01-05 12:50:00,30.84,30.85,30.83,30.85,15600.0,19.8629,19.8693,19.8565,19.8693,15600.0
2010-01-05 12:55:00,30.84,30.86,30.84,30.86,15300.0,19.8629,19.8758,19.8629,19.8758,15300.0
2010-01-05 13:00:00,30.85,30.86,30.79,30.79,82000.0,19.8693,19.8758,19.8307,19.8307,82000.0
2010-01-05 13:05:00,30.8,30.82,30.79,30.82,19700.0,19.8371,19.85,19.8307,19.85,19700.0
2010-01-05 13:10:00,30.82,30.88,30.81,30.88,24300.0,19.85,19.8887,19.8436,19.8887,24300.0
2010-01-05 13:15:00,30.88,30.93,30.87,30.93,11600.0,19.8887,19.9209,19.8822,19.9209,11600.0
2010-01-05 13:20:00,30.93,30.93,30.9,30.9,28900.0,19.9209,19.9209,19.9015,19.9015,28900.0
2010-01-05 13:25:00,30.9,30.92,30.89,30.92,25100.0,19.9015,19.9144,19.8951,19.9144,25100.0
2010-01-05 13:30:00,30.92,30.93,30.9,30.9,10800.0,19.9144,19.9209,19.9015,19.9015,10800.0
2010-01-05 13:35:00,30.91,30.91,30.9,30.91,5700.0,19.908,19.908,19.9015,19.908,5700.0
2010-01-05 13:40:00,30.91,30.93,30.9,30.91,31400.0,19.908,19.9209,19.9015,19.908,31400.0
2010-01-05 13:45:00,30.91,30.95,30.9,30.92,16900.0,19.908,19.9337,19.9015,19.9144,16900.0
2010-01-05 13:50:00,30.91,30.92,30.88,30.89,15800.0,19.908,19.9144,19.8887,19.8951,15800.0
2010-01-05 13:55:00,30.89,30.91,30.89,30.9,91300.0,19.8951,19.908,19.8951,19.9015,91300.0
2010-01-05 14:00:00,30.91,30.92,30.89,30.9,17300.0,19.908,19.9144,19.8951,19.9015,17300.0
2010-01-05 14:05:00,30.9,30.91,30.85,30.85,18800.0,19.9015,19.908,19.8693,19.8693,18800.0
2010-01-05 14:10:00,30.85,30.86,30.84,30.85,17900.0,19.8693,19.8758,19.8629,19.8693,17900.0
2010-01-05 14:15:00,30.85,30.86,30.82,30.82,52900.0,19.8693,19.8758,19.85,19.85,52900.0
2010-01-05 14:20:00,30.82,30.84,30.81,30.81,26700.0,19.85,19.8629,19.8436,19.8436,26700.0
2010-01-05 14:25:00,30.81,30.83,30.81,30.83,11100.0,19.8436,19.8565,19.8436,19.8565,11100.0
2010-01-05 14:30:00,30.83,30.87,30.83,30.86,9100.0,19.8565,19.8822,19.8565,19.8758,9100.0
2010-01-05 14:35:00,30.86,30.9,30.86,30.89,10900.0,19.8758,19.9015,19.8758,19.8951,10900.0
2010-01-05 14:40:00,30.89,30.92,30.88,30.92,7700.0,19.8951,19.9144,19.8887,19.9144,7700.0
2010-01-05 14:45:00,30.91,30.96,30.87,30.92,105900.0,19.908,19.9402,19.8822,19.9144,105900.0
2010-01-05 14:50:00,30.92,30.96,30.92,30.94,18300.0,19.9144,19.9402,19.9144,19.9273,18300.0
2010-01-05 14:55:00,30.94,30.98,30.93,30.98,13300.0,19.9273,19.9531,19.9209,19.9531,13300.0
2010-01-05 15:00:00,30.98,30.98,30.97,30.98,8800.0,19.9531,19.9531,19.9466,19.9531,8800.0
2010-01-05 15:05:00,30.98,31.0,30.98,30.99,19900.0,19.9531,19.9659,19.9531,19.9595,19900.0
2010-01-05 15:10:00,30.99,31.0,30.98,31.0,12100.0,19.9595,19.9659,19.9531,19.9659,12100.0
2010-01-05 15:15:00,31.0,31.0,30.99,31.0,18800.0,19.9659,19.9659,19.9595,19.9659,18800.0
2010-01-05 15:20:00,31.0,31.01,30.99,31.0,32600.0,19.9659,19.9724,19.9595,19.9659,32600.0
2010-01-05 15:25:00,31.0,31.0,30.99,31.0,11600.0,19.9659,19.9659,19.9595,19.9659,11600.0
2010-01-05 15:30:00,31.0,31.0,30.99,31.0,24600.0,19.9659,19.9659,19.9595,19.9659,24600.0
2010-01-05 15:35:00,31.0,31.0,30.99,30.99,18900.0,19.9659,19.9659,19.9595,19.9595,18900.0
2010-01-05 15:40:00,31.0,31.01,30.98,30.98,78000.0,19.9659,19.9724,19.9531,19.9531,78000.0
2010-01-05 15:45:00,30.99,30.99,30.94,30.95,120400.0,19.9595,19.9595,19.9273,19.9337,120400.0
2010-01-05 15:50:00,30.95,30.96,30.94,30.94,56300.0,19.9337,19.9402,19.9273,19.9273,56300.0
2010-01-05 15:55:00,30.94,30.96,30.93,30.96,123600.0,19.9273,19.9402,19.9209,19.9402,123600.0
2010-01-06 09:30:00,30.85,30.96,30.85,30.85,34100.0,19.8693,19.9402,19.8693,19.8693,34100.0
2010-01-06 09:35:00,30.85,30.85,30.77,30.8,91200.0,19.8693,19.8693,19.8178,19.8371,91200.0
2010-01-06 09:40:00,30.8,30.85,30.77,30.8,48700.0,19.8371,19.8693,19.8178,19.8371,48700.0
2010-01-06 09:45:00,30.8,30.93,30.8,30.92,20600.0,19.8371,19.9209,19.8371,19.9144,20600.0
2010-01-06 09:50:00,30.93,30.95,30.82,30.85,30500.0,19.9209,19.9337,19.85,19.8693,30500.0
2010-01-06 09:55:00,30.86,30.88,30.84,30.88,11100.0,19.8758,19.8887,19.8629,19.8887,11100.0
2010-01-06 10:00:00,30.87,30.94,30.82,30.94,24200.0,19.8822,19.9273,19.85,19.9273,24200.0
2010-01-06 10:05:00,30.94,30.97,30.9,30.92,25400.0,19.9273,19.9466,19.9015,19.9144,25400.0
2010-01-06 10:10:00,30.93,30.97,30.9,30.93,16900.0,19.9209,19.9466,19.9015,19.9209,16900.0
2010-01-06 10:15:00,30.94,30.99,30.93,30.93,29000.0,19.9273,19.9595,19.9209,19.9209,29000.0
2010-01-06 10:20:00,30.93,30.94,30.9,30.93,22400.0,19.9209,19.9273,19.9015,19.9209,22400.0
2010-01-06 10:25:00,30.93,31.0,30.92,30.97,23700.0,19.9209,19.9659,19.9144,19.9466,23700.0
2010-01-06 10:30:00,30.96,30.98,30.92,30.93,34000.0,19.9402,19.9531,19.9144,19.9209,34000.0
2010-01-06 10:35:00,30.93,30.96,30.91,30.93,21700.0,19.9209,19.9402,19.908,19.9209,21700.0
2010-01-06 10:40:00,30.94,30.94,30.91,30.93,9300.0,19.9273,19.9273,19.908,19.9209,9300.0
2010-01-06 10:45:00,30.94,30.96,30.93,30.95,7900.0,19.9273,19.9402,19.9209,19.9337,7900.0
2010-01-06 10:50:00,30.95,30.96,30.93,30.94,8900.0,19.9337,19.9402,19.9209,19.9273,8900.0
2010-01-06 10:55:00,30.95,30.98,30.94,30.97,9500.0,19.9337,19.9531,19.9273,19.9466,9500.0
2010-01-06 11:00:00,30.97,30.98,30.94,30.94,14800.0,19.9466,19.9531,19.9273,19.9273,14800.0
2010-01-06 11:05:00,30.94,30.96,30.92,30.94,17400.0,19.9273,19.9402,19.9144,19.9273,17400.0
2010-01-06 11:10:00,30.94,30.95,30.94,30.94,18100.0,19.9273,19.9337,19.9273,19.9273,18100.0
2010-01-06 11:15:00,30.94,30.94,30.93,30.94,17400.0,19.9273,19.9273,19.9209,19.9273,17400.0
2010-01-06 11:20:00,30.94,30.94,30.9,30.91,35700.0,19.9273,19.9273,19.9015,19.908,35700.0
2010-01-06 11:25:00,30.91,30.92,30.89,30.91,21100.0,19.908,19.9144,19.8951,19.908,21100.0
2010-01-06 11:30:00,30.91,30.95,30.91,30.93,17900.0,19.908,19.9337,19.908,19.9209,17900.0
2010-01-06 11:35:00,30.92,30.93,30.9,30.92,23600.0,19.9144,19.9209,19.9015,19.9144,23600.0
2010-01-06 11:40:00,30.92,30.93,30.91,30.93,11700.0,19.9144,19.9209,19.908,19.9209,11700.0
2010-01-06 11:45:00,30.93,30.93,30.9,30.9,12100.0,19.9209,19.9209,19.9015,19.9015,12100.0
2010-01-06 11:50:00,30.9,30.93,30.89,30.9,14600.0,19.9015,19.9209,19.8951,19.9015,14600.0
2010-01-06 11:55:00,30.89,30.9,30.85,30.87,21600.0,19.8951,19.9015,19.8693,19.8822,21600.0
2010-01-06 12:00:00,30.86,30.87,30.85,30.87,15800.0,19.8758,19.8822,19.8693,19.8822,15800.0
2010-01-06 12:05:00,30.87,30.88,30.83,30.86,31000.0,19.8822,19.8887,19.8565,19.8758,31000.0
2010-01-06 12:10:00,30.86,30.86,30.76,30.79,29000.0,19.8758,19.8758,19.8114,19.8307,29000.0
2010-01-06 12:15:00,30.78,30.85,30.78,30.82,24600.0,19.8243,19.8693,19.8243,19.85,24600.0
2010-01-06 12:20:00,30.82,30.84,30.78,30.83,14700.0,19.85,19.8629,19.8243,19.8565,14700.0
2010-01-06 12:25:00,30.84,30.86,30.8,30.81,31300.0,19.8629,19.8758,19.8371,19.8436,31300.0
2010-01-06 12:30:00,30.81,30.85,30.8,30.82,17000.0,19.8436,19.8693,19.8371,19.85,17000.0
2010-01-06 12:35:00,30.83,30.86,30.83,30.85,17600.0,19.8565,19.8758,19.8565,19.8693,17600.0
2010-01-06 12:40:00,30.85,30.86,30.84,30.84,17400.0,19.8693,19.8758,19.8629,19.8629,17400.0
2010-01-06 12:45:00,30.84,30.86,30.84,30.85,21800.0,19.8629,19.8758,19.8629,19.8693,21800.0
2010-01-06 12:50:00,30.84,30.87,30.84,30.86,15900.0,19.8629,19.8822,19.8629,19.8758,15900.0
2010-01-06 12:55:00,30.87,30.88,30.86,30.88,11300.0,19.8822,19.8887,19.8758,19.8887,11300.0
2010-01-06 13:00:00,30.89,30.91,30.85,30.85,33900.0,19.8951,19.908,19.8693,19.8693,33900.0
2010-01-06 13:05:00,30.85,30.87,30.84,30.86,21300.0,19.8693,19.8822,19.8629,19.8758,21300.0
2010-01-06 13:10:00,30.86,30.87,30.83,30.86,40600.0,19.8758,19.8822,19.8565,19.8758,40600.0
2010-01-06 13:15:00,30.86,30.89,30.85,30.85,37500.0,19.8758,19.8951,19.8693,19.8693,37500.0
2010-01-06 13:20:00,30.85,30.9,30.85,30.86,24500.0,19.8693,19.9015,19.8693,19.8758,24500.0
2010-01-06 13:25:00,30.86,30.86,30.85,30.85,10300.0,19.8758,19.8758,19.8693,19.8693,10300.0
2010-01-06 13:30:00,30.86,30.86,30.83,30.84,25000.0,19.8758,19.8758,19.8565,19.8629,25000.0
2010-01-06 13:35:00,30.85,30.86,30.83,30.85,12400.0,19.8693,19.8758,19.8565,19.8693,12400.0
2010-01-06 13:40:00,30.85,30.86,30.82,30.82,14300.0,19.8693,19.8758,19.85,19.85,14300.0
2010-01-06 13:45:00,30.82,30.84,30.82,30.83,14900.0,19.85,19.8629,19.85,19.8565,14900.0
2010-01-06 13:50:00,30.83,30.83,30.78,30.8,16300.0,19.8565,19.8565,19.8243,19.8371,16300.0
2010-01-06 13:55:00,30.8,30.81,30.78,30.81,13400.0,19.8371,19.8436,19.8243,19.8436,13400.0
2010-01-06 14:00:00,30.81,30.85,30.81,30.83,19800.0,19.8436,19.8693,19.8436,19.8565,19800.0
2010-01-06 14:05:00,30.82,30.88,30.82,30.85,40800.0,19.85,19.8887,19.85,19.8693,40800.0
2010-01-06 14:10:00,30.85,30.86,30.83,30.85,16100.0,19.8693,19.8758,19.8565,19.8693,16100.0
2010-01-06 14:15:00,30.84,30.87,30.83,30.85,19100.0,19.8629,19.8822,19.8565,19.8693,19100.0
2010-01-06 14:20:00,30.85,30.86,30.84,30.85,13000.0,19.8693,19.8758,19.8629,19.8693,13000.0
2010-01-06 14:25:00,30.85,30.89,30.85,30.88,14500.0,19.8693,19.8951,19.8693,19.8887,14500.0
2010-01-06 14:30:00,30.88,30.92,30.88,30.91,18600.0,19.8887,19.9144,19.8887,19.908,18600.0
2010-01-06 14:35:00,30.91,30.96,30.89,30.89,36500.0,19.908,19.9402,19.8951,19.8951,36500.0
2010-01-06 14:40:00,30.89,30.91,30.88,30.91,11500.0,19.8951,19.908,19.8887,19.908,11500.0
2010-01-06 14:45:00,30.91,30.92,30.88,30.88,14700.0,19.908,19.9144,19.8887,19.8887,14700.0
2010-01-06 14:50:00,30.89,30.93,30.88,30.92,18700.0,19.8951,19.9209,19.8887,19.9144,18700.0
2010-01-06 14:55:00,30.91,30.93,30.91,30.92,10300.0,19.908,19.9209,19.908,19.9144,10300.0
2010-01-06 15:00:00,30.92,30.93,30.9,30.9,14000.0,19.9144,19.9209,19.9015,19.9015,14000.0
2010-01-06 15:05:00,30.91,30.91,30.86,30.87,27300.0,19.908,19.908,19.8758,19.8822,27300.0
2010-01-06 15:10:00,30.86,30.88,30.86,30.88,34900.0,19.8758,19.8887,19.8758,19.8887,34900.0
2010-01-06 15:15:00,30.87,30.88,30.84,30.84,27900.0,19.8822,19.8887,19.8629,19.8629,27900.0
2010-01-06 15:20:00,30.84,30.85,30.82,30.85,25500.0,19.8629,19.8693,19.85,19.8693,25500.0
2010-01-06 15:25:00,30.85,30.86,30.83,30.85,31200.0,19.8693,19.8758,19.8565,19.8693,31200.0
2010-01-06 15:30:00,30.85,30.86,30.83,30.83,26000.0,19.8693,19.8758,19.8565,19.8565,26000.0
2010-01-06 15:35:00,30.84,30.87,30.83,30.87,34200.0,19.8629,19.8822,19.8565,19.8822,34200.0
2010-01-06 15:40:00,30.87,30.88,30.84,30.85,107400.0,19.8822,19.8887,19.8629,19.8693,107400.0
2010-01-06 15:45:00,30.84,30.86,30.83,30.84,79800.0,19.8629,19.8758,19.8565,19.8629,79800.0
2010-01-06 15:50:00,30.83,30.85,30.83,30.85,86400.0,19.8565,19.8693,19.8565,19.8693,86400.0
2010-01-06 15:55:00,30.85,30.85,30.82,30.84,129200.0,19.8693,19.8693,19.85,19.8629,129200.0
2010-01-07 09:30:00,30.78,30.78,30.56,30.59,25800.0,19.8243,19.8243,19.6826,19.7019,25800.0
2010-01-07 09:35:00,30.63,30.77,30.63,30.71,13300.0,19.7276,19.8178,19.7276,19.7792,13300.0
2010-01-07 09:40:00,30.71,30.75,30.65,30.72,12500.0,19.7792,19.8049,19.7405,19.7856,12500.0
2010-01-07 09:45:00,30.73,30.74,30.61,30.61,18200.0,19.792,19.7985,19.7148,19.7148,18200.0
2010-01-07 09:50:00,30.6,30.6,30.51,30.53,24300.0,19.7083,19.7083,19.6504,19.6632,24300.0
2010-01-07 09:55:00,30.54,30.54,30.5,30.53,20300.0,19.6697,19.6697,19.6439,19.6632,20300.0
2010-01-07 10:00:00,30.53,30.57,30.53,30.56,16300.0,19.6632,19.689,19.6632,19.6826,16300.0
2010-01-07 10:05:00,30.57,30.59,30.55,30.58,20300.0,19.689,19.7019,19.6761,19.6954,20300.0
2010-01-07 10:10:00,30.6,30.62,30.56,30.6,25100.0,19.7083,19.7212,19.6826,19.7083,25100.0
2010-01-07 10:15:00,30.6,30.6,30.53,30.55,19900.0,19.7083,19.7083,19.6632,19.6761,19900.0
2010-01-07 10:20:00,30.56,30.61,30.54,30.6,10600.0,19.6826,19.7148,19.6697,19.7083,10600.0
2010-01-07 10:25:00,30.6,30.65,30.6,30.64,22100.0,19.7083,19.7405,19.7083,19.7341,22100.0
2010-01-07 10:30:00,30.65,30.72,30.65,30.7,25900.0,19.7405,19.7856,19.7405,19.7727,25900.0
2010-01-07 10:35:00,30.7,30.71,30.69,30.7,11900.0,19.7727,19.7792,19.7663,19.7727,11900.0
2010-01-07 10:40:00,30.7,30.76,30.7,30.74,20200.0,19.7727,19.8114,19.7727,19.7985,20200.0
2010-01-07 10:45:00,30.74,30.81,30.74,30.79,16100.0,19.7985,19.8436,19.7985,19.8307,16100.0
2010-01-07 10:50:00,30.8,30.82,30.76,30.76,21200.0,19.8371,19.85,19.8114,19.8114,21200.0
2010-01-07 10:55:00,30.76,30.79,30.74,30.75,21600.0,19.8114,19.8307,19.7985,19.8049,21600.0
2010-01-07 11:00:00,30.75,30.78,30.73,30.77,13000.0,19.8049,19.8243,19.792,19.8178,13000.0
2010-01-07 11:05:00,30.76,30.77,30.73,30.76,12600.0,19.8114,19.8178,19.792,19.8114,12600.0
2010-01-07 11:10:00,30.77,30.8,30.76,30.76,12000.0,19.8178,19.8371,19.8114,19.8114,12000.0
2010-01-07 11:15:00,30.76,30.76,30.73,30.75,13000.0,19.8114,19.8114,19.792,19.8049,13000.0
2010-01-07 11:20:00,30.75,30.75,30.71,30.74,14700.0,19.8049,19.8049,19.7792,19.7985,14700.0
2010-01-07 11:25:00,30.73,30.73,30.69,30.71,25300.0,19.792,19.792,19.7663,19.7792,25300.0
2010-01-07 11:30:00,30.71,30.74,30.7,30.73,26800.0,19.7792,19.7985,19.7727,19.792,26800.0
2010-01-07 11:35:00,30.72,30.74,30.69,30.69,30900.0,19.7856,19.7985,19.7663,19.7663,30900.0
2010-01-07 11:40:00,30.68,30.7,30.64,30.67,49700.0,19.7598,19.7727,19.7341,19.7534,49700.0
2010-01-07 11:45:00,30.67,30.7,30.67,30.68,18800.0,19.7534,19.7727,19.7534,19.7598,18800.0
2010-01-07 11:50:00,30.68,30.7,30.68,30.69,10700.0,19.7598,19.7727,19.7598,19.7663,10700.0
2010-01-07 11:55:00,30.69,30.7,30.68,30.7,15300.0,19.7663,19.7727,19.7598,19.7727,15300.0
2010-01-07 12:00:00,30.69,30.7,30.65,30.68,31000.0,19.7663,19.7727,19.7405,19.7598,31000.0
2010-01-07 12:05:00,30.69,30.7,30.66,30.67,21200.0,19.7663,19.7727,19.747,19.7534,21200.0
2010-01-07 12:10:00,30.69,30.7,30.66,30.69,19700.0,19.7663,19.7727,19.747,19.7663,19700.0
2010-01-07 12:15:00,30.69,30.72,30.68,30.71,16500.0,19.7663,19.7856,19.7598,19.7792,16500.0
2010-01-07 12:20:00,30.71,30.73,30.68,30.71,28600.0,19.7792,19.792,19.7598,19.7792,28600.0
2010-01-07 12:25:00,30.7,30.71,30.64,30.69,36800.0,19.7727,19.7792,19.7341,19.7663,36800.0
2010-01-07 12:30:00,30.69,30.72,30.66,30.68,77600.0,19.7663,19.7856,19.747,19.7598,77600.0
2010-01-07 12:35:00,30.69,30.71,30.62,30.64,45300.0,19.7663,19.7792,19.7212,19.7341,45300.0
2010-01-07 12:40:00,30.64,30.67,30.62,30.67,53700.0,19.7341,19.7534,19.7212,19.7534,53700.0
2010-01-07 12:45:00,30.66,30.67,30.62,30.62,45100.0,19.747,19.7534,19.7212,19.7212,45100.0
2010-01-07 12:50:00,30.63,30.67,30.63,30.64,10900.0,19.7276,19.7534,19.7276,19.7341,10900.0
2010-01-07 12:55:00,30.64,30.64,30.59,30.6,22500.0,19.7341,19.7341,19.7019,19.7083,22500.0
2010-01-07 13:00:00,30.59,30.6,30.57,30.57,36100.0,19.7019,19.7083,19.689,19.689,36100.0
2010-01-07 13:05:00,30.57,30.58,30.56,30.57,8200.0,19.689,19.6954,19.6826,19.689,8200.0
2010-01-07 13:10:00,30.57,30.58,30.57,30.58,7500.0,19.689,19.6954,19.689,19.6954,7500.0
2010-01-07 13:15:00,30.58,30.59,30.57,30.58,19200.0,19.6954,19.7019,19.689,19.6954,19200.0
2010-01-07 13:20:00,30.58,30.58,30.57,30.57,5200.0,19.6954,19.6954,19.689,19.689,5200.0
2010-01-07 13:25:00,30.58,30.6,30.57,30.59,17400.0,19.6954,19.7083,19.689,19.7019,17400.0
2010-01-07 13:30:00,30.6,30.62,30.59,30.62,5600.0,19.7083,19.7212,19.7019,19.7212,5600.0
2010-01-07 13:35:00,30.63,30.64,30.62,30.63,6900.0,19.7276,19.7341,19.7212,19.7276,6900.0
2010-01-07 13:40:00,30.63,30.63,30.58,30.59,21800.0,19.7276,19.7276,19.6954,19.7019,21800.0
2010-01-07 13:45:00,30.6,30.62,30.59,30.59,7000.0,19.7083,19.7212,19.7019,19.7019,7000.0
2010-01-07 13:50:00,30.59,30.63,30.59,30.6,17000.0,19.7019,19.7276,19.7019,19.7083,17000.0
2010-01-07 13:55:00,30.6,30.6,30.57,30.58,14800.0,19.7083,19.7083,19.689,19.6954,14800.0
2010-01-07 14:00:00,30.58,30.58,30.56,30.58,33600.0,19.6954,19.6954,19.6826,19.6954,33600.0
2010-01-07 14:05:00,30.58,30.61,30.58,30.6,13000.0,19.6954,19.7148,19.6954,19.7083,13000.0
2010-01-07 14:10:00,30.6,30.61,30.58,30.59,20100.0,19.7083,19.7148,19.6954,19.7019,20100.0
2010-01-07 14:15:00,30.58,30.6,30.58,30.59,19700.0,19.6954,19.7083,19.6954,19.7019,19700.0
2010-01-07 14:20:00,30.59,30.62,30.58,30.62,32900.0,19.7019,19.7212,19.6954,19.7212,32900.0
2010-01-07 14:25:00,30.61,30.62,30.58,30.6,28600.0,19.7148,19.7212,19.6954,19.7083,28600.0
2010-01-07 14:30:00,30.62,30.65,30.6,30.6,67600.0,19.7212,19.7405,19.7083,19.7083,67600.0
2010-01-07 14:35:00,30.6,30.65,30.59,30.63,62000.0,19.7083,19.7405,19.7019,19.7276,62000.0
2010-01-07 14:40:00,30.63,30.64,30.6,30.63,26500.0,19.7276,19.7341,19.7083,19.7276,26500.0
2010-01-07 14:45:00,30.63,30.67,30.63,30.64,23000.0,19.7276,19.7534,19.7276,19.7341,23000.0
2010-01-07 14:50:00,30.64,30.64,30.61,30.62,25000.0,19.7341,19.7341,19.7148,19.7212,25000.0
2010-01-07 14:55:00,30.62,30.63,30.59,30.62,41500.0,19.7212,19.7276,19.7019,19.7212,41500.0
2010-01-07 15:00:00,30.61,30.64,30.54,30.64,82900.0,19.7148,19.7341,19.6697,19.7341,82900.0
2010-01-07 15:05:00,30.64,30.69,30.63,30.67,53200.0,19.7341,19.7663,19.7276,19.7534,53200.0
2010-01-07 15:10:00,30.67,30.72,30.66,30.71,11200.0,19.7534,19.7856,19.747,19.7792,11200.0
2010-01-07 15:15:00,30.71,30.73,30.69,30.71,28800.0,19.7792,19.792,19.7663,19.7792,28800.0
2010-01-07 15:20:00,30.71,30.76,30.71,30.75,14300.0,19.7792,19.8114,19.7792,19.8049,14300.0
2010-01-07 15:25:00,30.76,30.76,30.73,30.73,34300.0,19.8114,19.8114,19.792,19.792,34300.0
2010-01-07 15:30:00,30.73,30.77,30.73,30.77,51500.0,19.792,19.8178,19.792,19.8178,51500.0
2010-01-07 15:35:00,30.77,30.78,30.76,30.77,19600.0,19.8178,19.8243,19.8114,19.8178,19600.0
2010-01-07 15:40:00,30.77,30.8,30.77,30.79,25200.0,19.8178,19.8371,19.8178,19.8307,25200.0
2010-01-07 15:45:00,30.8,30.82,30.78,30.78,63400.0,19.8371,19.85,19.8243,19.8243,63400.0
2010-01-07 15:50:00,30.78,30.79,30.75,30.75,28300.0,19.8243,19.8307,19.8049,19.8049,28300.0
2010-01-07 15:55:00,30.76,30.81,30.75,30.8,159900.0,19.8114,19.8436,19.8049,19.8371,159900.0
2010-01-08 09:30:00,30.64,30.71,30.56,30.59,51200.0,19.7341,19.7792,19.6826,19.7019,51200.0
2010-01-08 09:35:00,30.61,30.69,30.5,30.5,17800.0,19.7148,19.7663,19.6439,19.6439,17800.0
2010-01-08 09:40:00,30.52,30.52,30.4,30.51,32500.0,19.6568,19.6568,19.5795,19.6504,32500.0
2010-01-08 09:45:00,30.51,30.63,30.49,30.63,20500.0,19.6504,19.7276,19.6375,19.7276,20500.0
2010-01-08 09:50:00,30.62,30.69,30.61,30.69,24100.0,19.7212,19.7663,19.7148,19.7663,24100.0
2010-01-08 09:55:00,30.69,30.77,30.66,30.75,24200.0,19.7663,19.8178,19.747,19.8049,24200.0
2010-01-08 10:00:00,30.75,30.79,30.74,30.75,31700.0,19.8049,19.8307,19.7985,19.8049,31700.0
2010-01-08 10:05:00,30.75,30.79,30.74,30.75,25400.0,19.8049,19.8307,19.7985,19.8049,25400.0
2010-01-08 10:10:00,30.76,30.81,30.74,30.79,41000.0,19.8114,19.8436,19.7985,19.8307,41000.0
2010-01-08 10:15:00,30.79,30.81,30.75,30.75,17900.0,19.8307,19.8436,19.8049,19.8049,17900.0
2010-01-08 10:20:00,30.74,30.81,30.72,30.72,18500.0,19.7985,19.8436,19.7856,19.7856,18500.0
2010-01-08 10:25:00,30.72,30.78,30.71,30.77,25300.0,19.7856,19.8243,19.7792,19.8178,25300.0
2010-01-08 10:30:00,30.77,30.77,30.74,30.76,33600.0,19.8178,19.8178,19.7985,19.8114,33600.0
2010-01-08 10:35:00,30.76,30.79,30.74,30.78,17600.0,19.8114,19.8307,19.7985,19.8243,17600.0
2010-01-08 10:40:00,30.78,30.78,30.71,30.72,13300.0,19.8243,19.8243,19.7792,19.7856,13300.0
2010-01-08 10:45:00,30.72,30.74,30.71,30.72,10700.0,19.7856,19.7985,19.7792,19.7856,10700.0
2010-01-08 10:50:00,30.73,30.73,30.71,30.72,7600.0,19.792,19.792,19.7792,19.7856,7600.0
2010-01-08 10:55:00,30.71,30.77,30.7,30.77,9400.0,19.7792,19.8178,19.7727,19.8178,9400.0
2010-01-08 11:00:00,30.78,30.79,30.74,30.74,15500.0,19.8243,19.8307,19.7985,19.7985,15500.0
2010-01-08 11:05:00,30.74,30.78,30.74,30.75,12300.0,19.7985,19.8243,19.7985,19.8049,12300.0
2010-01-08 11:10:00,30.77,30.77,30.72,30.72,26400.0,19.8178,19.8178,19.7856,19.7856,26400.0
2010-01-08 11:15:00,30.72,30.73,30.69,30.7,46000.0,19.7856,19.792,19.7663,19.7727,46000.0
2010-01-08 11:20:00,30.7,30.73,30.67,30.69,47900.0,19.7727,19.792,19.7534,19.7663,47900.0
2010-01-08 11:25:00,30.69,30.72,30.66,30.67,36000.0,19.7663,19.7856,19.747,19.7534,36000.0
2010-01-08 11:30:00,30.67,30.69,30.66,30.66,36900.0,19.7534,19.7663,19.747,19.747,36900.0
2010-01-08 11:35:00,30.66,30.69,30.65,30.69,83600.0,19.747,19.7663,19.7405,19.7663,83600.0
2010-01-08 11:40:00,30.69,30.73,30.69,30.72,47400.0,19.7663,19.792,19.7663,19.7856,47400.0
2010-01-08 11:45:00,30.73,30.78,30.71,30.74,45600.0,19.792,19.8243,19.7792,19.7985,45600.0
2010-01-08 11:50:00,30.73,30.75,30.72,30.75,19400.0,19.792,19.8049,19.7856,19.8049,19400.0
2010-01-08 11:55:00,30.75,30.77,30.72,30.77,21200.0,19.8049,19.8178,19.7856,19.8178,21200.0
2010-01-08 12:00:00,30.77,30.78,30.73,30.73,398300.0,19.8178,19.8243,19.792,19.792,398300.0
2010-01-08 12:05:00,30.73,30.77,30.73,30.74,15900.0,19.792,19.8178,19.792,19.7985,15900.0
2010-01-08 12:10:00,30.74,30.75,30.72,30.73,15100.0,19.7985,19.8049,19.7856,19.792,15100.0
2010-01-08 12:15:00,30.73,30.73,30.72,30.73,9500.0,19.792,19.792,19.7856,19.792,9500.0
2010-01-08 12:20:00,30.72,30.75,30.72,30.72,17700.0,19.7856,19.8049,19.7856,19.7856,17700.0
2010-01-08 12:25:00,30.72,30.72,30.71,30.71,5600.0,19.7856,19.7856,19.7792,19.7792,5600.0
2010-01-08 12:30:00,30.71,30.71,30.67,30.69,14600.0,19.7792,19.7792,19.7534,19.7663,14600.0
2010-01-08 12:35:00,30.7,30.7,30.69,30.69,8400.0,19.7727,19.7727,19.7663,19.7663,8400.0
2010-01-08 12:40:00,30.7,30.71,30.69,30.71,16000.0,19.7727,19.7792,19.7663,19.7792,16000.0
2010-01-08 12:45:00,30.71,30.71,30.67,30.68,13100.0,19.7792,19.7792,19.7534,19.7598,13100.0
2010-01-08 12:50:00,30.68,30.68,30.65,30.67,14600.0,19.7598,19.7598,19.7405,19.7534,14600.0
2010-01-08 12:55:00,30.67,30.69,30.65,30.66,11700.0,19.7534,19.7663,19.7405,19.747,11700.0
2010-01-08 13:00:00,30.65,30.66,30.64,30.64,7700.0,19.7405,19.747,19.7341,19.7341,7700.0
2010-01-08 13:05:00,30.64,30.68,30.64,30.68,9600.0,19.7341,19.7598,19.7341,19.7598,9600.0
2010-01-08 13:10:00,30.69,30.72,30.68,30.71,7200.0,19.7663,19.7856,19.7598,19.7792,7200.0
2010-01-08 13:15:00,30.72,30.73,30.68,30.68,10800.0,19.7856,19.792,19.7598,19.7598,10800.0
2010-01-08 13:20:00,30.68,30.74,30.68,30.74,7400.0,19.7598,19.7985,19.7598,19.7985,7400.0
2010-01-08 13:25:00,30.73,30.75,30.72,30.72,13100.0,19.792,19.8049,19.7856,19.7856,13100.0
2010-01-08 13:30:00,30.72,30.73,30.71,30.73,18900.0,19.7856,19.792,19.7792,19.792,18900.0
2010-01-08 13:35:00,30.73,30.77,30.73,30.75,18700.0,19.792,19.8178,19.792,19.8049,18700.0
2010-01-08 13:40:00,30.75,30.76,30.75,30.75,16300.0,19.8049,19.8114,19.8049,19.8049,16300.0
2010-01-08 13:45:00,30.75,30.81,30.75,30.79,319100.0,19.8049,19.8436,19.8049,19.8307,319100.0
2010-01-08 13:50:00,30.79,30.79,30.75,30.76,23900.0,19.8307,19.8307,19.8049,19.8114,23900.0
2010-01-08 13:55:00,30.76,30.77,30.75,30.75,12700.0,19.8114,19.8178,19.8049,19.8049,12700.0
2010-01-08 14:00:00,30.75,30.77,30.75,30.76,63500.0,19.8049,19.8178,19.8049,19.8114,63500.0
2010-01-08 14:05:00,30.76,30.78,30.75,30.76,9000.0,19.8114,19.8243,19.8049,19.8114,9000.0
2010-01-08 14:10:00,30.76,30.79,30.75,30.78,14100.0,19.8114,19.8307,19.8049,19.8243,14100.0
2010-01-08 14:15:00,30.78,30.78,30.75,30.76,15900.0,19.8243,19.8243,19.8049,19.8114,15900.0
2010-01-08 14:20:00,30.76,30.77,30.76,30.76,14700.0,19.8114,19.8178,19.8114,19.8114,14700.0
2010-01-08 14:25:00,30.76,30.76,30.73,30.74,28900.0,19.8114,19.8114,19.792,19.7985,28900.0
2010-01-08 14:30:00,30.74,30.75,30.72,30.75,17000.0,19.7985,19.8049,19.7856,19.8049,17000.0
2010-01-08 14:35:00,30.74,30.75,30.73,30.73,9400.0,19.7985,19.8049,19.792,19.792,9400.0
2010-01-08 14:40:00,30.73,30.75,30.73,30.74,22100.0,19.792,19.8049,19.792,19.7985,22100.0
2010-01-08 14:45:00,30.73,30.75,30.73,30.73,16900.0,19.792,19.8049,19.792,19.792,16900.0
2010-01-08 14:50:00,30.73,30.76,30.72,30.75,21100.0,19.792,19.8114,19.7856,19.8049,21100.0
2010-01-08 14:55:00,30.74,30.75,30.71,30.72,32600.0,19.7985,19.8049,19.7792,19.7856,32600.0
2010-01-08 15:00:00,30.71,30.75,30.71,30.75,21500.0,19.7792,19.8049,19.7792,19.8049,21500.0
2010-01-08 15:05:00,30.75,30.75,30.73,30.73,8500.0,19.8049,19.8049,19.792,19.792,8500.0
2010-01-08 15:10:00,30.73,30.74,30.71,30.73,14800.0,19.792,19.7985,19.7792,19.792,14800.0
2010-01-08 15:15:00,30.75,30.76,30.74,30.75,6500.0,19.8049,19.8114,19.7985,19.8049,6500.0
2010-01-08 15:20:00,30.74,30.78,30.74,30.77,17000.0,19.7985,19.8243,19.7985,19.8178,17000.0
2010-01-08 15:25:00,30.77,30.79,30.75,30.78,23600.0,19.8178,19.8307,19.8049,19.8243,23600.0
2010-01-08 15:30:00,30.78,30.79,30.75,30.76,22000.0,19.8243,19.8307,19.8049,19.8114,22000.0
2010-01-08 15:35:00,30.77,30.8,30.75,30.79,23500.0,19.8178,19.8371,19.8049,19.8307,23500.0
2010-01-08 15:40:00,30.81,30.85,30.78,30.84,30900.0,19.8436,19.8693,19.8243,19.8629,30900.0
2010-01-08 15:45:00,30.84,30.84,30.8,30.8,21200.0,19.8629,19.8629,19.8371,19.8371,21200.0
2010-01-08 15:50:00,30.8,30.85,30.8,30.84,83000.0,19.8371,19.8693,19.8371,19.8629,83000.0
2010-01-08 15:55:00,30.84,30.85,30.79,30.83,79700.0,19.8629,19.8693,19.8307,19.8565,79700.0
2010-01-11 09:30:00,30.88,31.05,30.76,30.92,77200.0,19.8887,19.9981,19.8114,19.9144,77200.0
2010-01-11 09:35:00,30.92,30.98,30.78,30.83,27700.0,19.9144,19.9531,19.8243,19.8565,27700.0
2010-01-11 09:40:00,30.82,30.9,30.78,30.86,38600.0,19.85,19.9015,19.8243,19.8758,38600.0
2010-01-11 09:45:00,30.85,30.86,30.79,30.79,25900.0,19.8693,19.8758,19.8307,19.8307,25900.0
2010-01-11 09:50:00,30.79,30.84,30.79,30.82,23000.0,19.8307,19.8629,19.8307,19.85,23000.0
2010-01-11 09:55:00,30.84,30.84,30.77,30.79,51800.0,19.8629,19.8629,19.8178,19.8307,51800.0
2010-01-11 10:00:00,30.77,30.85,30.77,30.81,50100.0,19.8178,19.8693,19.8178,19.8436,50100.0
2010-01-11 10:05:00,30.79,30.8,30.72,30.73,43800.0,19.8307,19.8371,19.7856,19.792,43800.0
2010-01-11 10:10:00,30.72,30.77,30.7,30.76,27100.0,19.7856,19.8178,19.7727,19.8114,27100.0
2010-01-11 10:15:00,30.75,30.84,30.72,30.83,40400.0,19.8049,19.8629,19.7856,19.8565,40400.0
2010-01-11 10:20:00,30.84,30.88,30.81,30.88,38100.0,19.8629,19.8887,19.8436,19.8887,38100.0
2010-01-11 10:25:00,30.88,30.91,30.88,30.9,29200.0,19.8887,19.908,19.8887,19.9015,29200.0
2010-01-11 10:30:00,30.91,30.91,30.88,30.88,26600.0,19.908,19.908,19.8887,19.8887,26600.0
2010-01-11 10:35:00,30.88,30.91,30.87,30.91,30600.0,19.8887,19.908,19.8822,19.908,30600.0
2010-01-11 10:40:00,30.9,30.91,30.89,30.9,12900.0,19.9015,19.908,19.8951,19.9015,12900.0
2010-01-11 10:45:00,30.89,30.99,30.89,30.99,55000.0,19.8951,19.9595,19.8951,19.9595,55000.0
2010-01-11 10:50:00,30.98,31.0,30.98,31.0,64900.0,19.9531,19.9659,19.9531,19.9659,64900.0
2010-01-11 10:55:00,31.0,31.0,30.99,31.0,59100.0,19.9659,19.9659,19.9595,19.9659,59100.0
2010-01-11 11:00:00,31.0,31.0,30.98,30.98,17700.0,19.9659,19.9659,19.9531,19.9531,17700.0
2010-01-11 11:05:00,30.98,30.99,30.94,30.97,62900.0,19.9531,19.9595,19.9273,19.9466,62900.0
2010-01-11 11:10:00,30.97,30.99,30.9,30.91,33800.0,19.9466,19.9595,19.9015,19.908,33800.0
2010-01-11 11:15:00,30.9,30.94,30.89,30.94,17500.0,19.9015,19.9273,19.8951,19.9273,17500.0
2010-01-11 11:20:00,30.95,30.96,30.93,30.95,163400.0,19.9337,19.9402,19.9209,19.9337,163400.0
2010-01-11 11:25:00,30.95,30.95,30.91,30.92,29400.0,19.9337,19.9337,19.908,19.9144,29400.0
2010-01-11 11:30:00,30.91,30.92,30.89,30.91,47900.0,19.908,19.9144,19.8951,19.908,47900.0
2010-01-11 11:35:00,30.91,30.95,30.91,30.92,23600.0,19.908,19.9337,19.908,19.9144,23600.0
2010-01-11 11:40:00,30.93,30.93,30.89,30.91,28100.0,19.9209,19.9209,19.8951,19.908,28100.0
2010-01-11 11:45:00,30.9,30.92,30.87,30.87,47700.0,19.9015,19.9144,19.8822,19.8822,47700.0
2010-01-11 11:50:00,30.88,30.9,30.87,30.88,25800.0,19.8887,19.9015,19.8822,19.8887,25800.0
2010-01-11 11:55:00,30.88,30.91,30.87,30.89,24800.0,19.8887,19.908,19.8822,19.8951,24800.0
2010-01-11 12:00:00,30.9,30.91,30.86,30.87,32100.0,19.9015,19.908,19.8758,19.8822,32100.0
2010-01-11 12:05:00,30.88,30.88,30.85,30.86,24400.0,19.8887,19.8887,19.8693,19.8758,24400.0
2010-01-11 12:10:00,30.85,30.86,30.83,30.83,45300.0,19.8693,19.8758,19.8565,19.8565,45300.0
2010-01-11 12:15:00,30.83,30.84,30.81,30.81,9800.0,19.8565,19.8629,19.8436,19.8436,9800.0
2010-01-11 12:20:00,30.82,30.82,30.78,30.78,16900.0,19.85,19.85,19.8243,19.8243,16900.0
2010-01-11 12:25:00,30.79,30.8,30.78,30.79,19900.0,19.8307,19.8371,19.8243,19.8307,19900.0
2010-01-11 12:30:00,30.79,30.81,30.78,30.8,85600.0,19.8307,19.8436,19.8243,19.8371,85600.0
2010-01-11 12:35:00,30.8,30.83,30.79,30.82,33100.0,19.8371,19.8565,19.8307,19.85,33100.0
2010-01-11 12:40:00,30.81,30.82,30.78,30.81,45600.0,19.8436,19.85,19.8243,19.8436,45600.0
2010-01-11 12:45:00,30.81,30.82,30.76,30.77,54700.0,19.8436,19.85,19.8114,19.8178,54700.0
2010-01-11 12:50:00,30.77,30.77,30.75,30.75,23300.0,19.8178,19.8178,19.8049,19.8049,23300.0
2010-01-11 12:55:00,30.75,30.76,30.74,30.75,16900.0,19.8049,19.8114,19.7985,19.8049,16900.0
2010-01-11 13:00:00,30.75,30.75,30.72,30.72,22100.0,19.8049,19.8049,19.7856,19.7856,22100.0
2010-01-11 13:05:00,30.72,30.73,30.7,30.7,16000.0,19.7856,19.792,19.7727,19.7727,16000.0
2010-01-11 13:10:00,30.71,30.71,30.7,30.7,7400.0,19.7792,19.7792,19.7727,19.7727,7400.0
2010-01-11 13:15:00,30.7,30.73,30.69,30.73,21500.0,19.7727,19.792,19.7663,19.792,21500.0
2010-01-11 13:20:00,30.74,30.76,30.73,30.75,20600.0,19.7985,19.8114,19.792,19.8049,20600.0
2010-01-11 13:25:00,30.75,30.77,30.69,30.71,27000.0,19.8049,19.8178,19.7663,19.7792,27000.0
2010-01-11 13:30:00,30.71,30.71,30.69,30.7,25100.0,19.7792,19.7792,19.7663,19.7727,25100.0
2010-01-11 13:35:00,30.7,30.71,30.68,30.69,31900.0,19.7727,19.7792,19.7598,19.7663,31900.0
2010-01-11 13:40:00,30.69,30.69,30.67,30.68,12700.0,19.7663,19.7663,19.7534,19.7598,12700.0
2010-01-11 13:45:00,30.69,30.71,30.67,30.68,44000.0,19.7663,19.7792,19.7534,19.7598,44000.0
2010-01-11 13:50:00,30.68,30.69,30.67,30.67,15500.0,19.7598,19.7663,19.7534,19.7534,15500.0
2010-01-11 13:55:00,30.67,30.69,30.67,30.68,8000.0,19.7534,19.7663,19.7534,19.7598,8000.0
2010-01-11 14:00:00,30.69,30.7,30.68,30.68,27500.0,19.7663,19.7727,19.7598,19.7598,27500.0
2010-01-11 14:05:00,30.68,30.69,30.67,30.68,11000.0,19.7598,19.7663,19.7534,19.7598,11000.0
2010-01-11 14:10:00,30.69,30.69,30.68,30.69,20400.0,19.7663,19.7663,19.7598,19.7663,20400.0
2010-01-11 14:15:00,30.69,30.74,30.69,30.73,38100.0,19.7663,19.7985,19.7663,19.792,38100.0
2010-01-11 14:20:00,30.73,30.77,30.73,30.76,16300.0,19.792,19.8178,19.792,19.8114,16300.0
2010-01-11 14:25:00,30.76,30.78,30.75,30.77,131600.0,19.8114,19.8243,19.8049,19.8178,131600.0
2010-01-11 14:30:00,30.76,30.77,30.74,30.75,21100.0,19.8114,19.8178,19.7985,19.8049,21100.0
2010-01-11 14:35:00,30.75,30.78,30.75,30.77,12900.0,19.8049,19.8243,19.8049,19.8178,12900.0
2010-01-11 14:40:00,30.77,30.83,30.76,30.81,48700.0,19.8178,19.8565,19.8114,19.8436,48700.0
2010-01-11 14:45:00,30.81,30.82,30.77,30.78,15600.0,19.8436,19.85,19.8178,19.8243,15600.0
2010-01-11 14:50:00,30.78,30.79,30.77,30.79,17700.0,19.8243,19.8307,19.8178,19.8307,17700.0
2010-01-11 14:55:00,30.79,30.83,30.79,30.8,17800.0,19.8307,19.8565,19.8307,19.8371,17800.0
2010-01-11 15:00:00,30.79,30.85,30.79,30.83,19700.0,19.8307,19.8693,19.8307,19.8565,19700.0
2010-01-11 15:05:00,30.83,30.85,30.83,30.84,18600.0,19.8565,19.8693,19.8565,19.8629,18600.0
2010-01-11 15:10:00,30.84,30.85,30.81,30.82,34800.0,19.8629,19.8693,19.8436,19.85,34800.0
2010-01-11 15:15:00,30.81,30.85,30.81,30.85,70800.0,19.8436,19.8693,19.8436,19.8693,70800.0
2010-01-11 15:20:00,30.85,30.85,30.83,30.84,293800.0,19.8693,19.8693,19.8565,19.8629,293800.0
2010-01-11 15:25:00,30.84,30.85,30.83,30.85,24800.0,19.8629,19.8693,19.8565,19.8693,24800.0
2010-01-11 15:30:00,30.85,30.85,30.84,30.85,26000.0,19.8693,19.8693,19.8629,19.8693,26000.0
2010-01-11 15:35:00,30.85,30.85,30.8,30.83,126400.0,19.8693,19.8693,19.8371,19.8565,126400.0
2010-01-11 15:40:00,30.82,30.84,30.81,30.83,98100.0,19.85,19.8629,19.8436,19.8565,98100.0
2010-01-11 15:45:00,30.83,30.85,30.8,30.84,65600.0,19.8565,19.8693,19.8371,19.8629,65600.0
2010-01-11 15:50:00,30.84,30.85,30.81,30.82,121100.0,19.8629,19.8693,19.8436,19.85,121100.0
2010-01-11 15:55:00,30.81,30.85,30.79,30.81,169300.0,19.8436,19.8693,19.8307,19.8436,169300.0
2010-01-12 09:30:00,30.56,30.65,30.45,30.49,56200.0,19.6826,19.7405,19.6117,19.6375,56200.0
2010-01-12 09:35:00,30.5,30.53,30.36,30.44,41900.0,19.6439,19.6632,19.5537,19.6053,41900.0
2010-01-12 09:40:00,30.44,30.55,30.4,30.5,43200.0,19.6053,19.6761,19.5795,19.6439,43200.0
2010-01-12 09:45:00,30.5,30.51,30.43,30.47,38600.0,19.6439,19.6504,19.5988,19.6246,38600.0
2010-01-12 09:50:00,30.48,30.54,30.48,30.53,30000.0,19.631,19.6697,19.631,19.6632,30000.0
2010-01-12 09:55:00,30.52,30.53,30.45,30.5,46300.0,19.6568,19.6632,19.6117,19.6439,46300.0
2010-01-12 10:00:00,30.5,30.56,30.45,30.48,46200.0,19.6439,19.6826,19.6117,19.631,46200.0
2010-01-12 10:05:00,30.47,30.51,30.45,30.51,25800.0,19.6246,19.6504,19.6117,19.6504,25800.0
2010-01-12 10:10:00,30.51,30.55,30.5,30.52,23100.0,19.6504,19.6761,19.6439,19.6568,23100.0
2010-01-12 10:15:00,30.52,30.52,30.46,30.51,16600.0,19.6568,19.6568,19.6182,19.6504,16600.0
2010-01-12 10:20:00,30.51,30.53,30.47,30.49,13200.0,19.6504,19.6632,19.6246,19.6375,13200.0
2010-01-12 10:25:00,30.49,30.57,30.49,30.55,24500.0,19.6375,19.689,19.6375,19.6761,24500.0
2010-01-12 10:30:00,30.55,30.56,30.46,30.46,21800.0,19.6761,19.6826,19.6182,19.6182,21800.0
2010-01-12 10:35:00,30.46,30.51,30.45,30.46,22100.0,19.6182,19.6504,19.6117,19.6182,22100.0
2010-01-12 10:40:00,30.47,30.52,30.45,30.52,14700.0,19.6246,19.6568,19.6117,19.6568,14700.0
2010-01-12 10:45:00,30.51,30.54,30.49,30.52,20000.0,19.6504,19.6697,19.6375,19.6568,20000.0
2010-01-12 10:50:00,30.52,30.56,30.5,30.51,31400.0,19.6568,19.6826,19.6439,19.6504,31400.0
2010-01-12 10:55:00,30.51,30.55,30.51,30.55,28100.0,19.6504,19.6761,19.6504,19.6761,28100.0
2010-01-12 11:00:00,30.55,30.55,30.49,30.5,18900.0,19.6761,19.6761,19.6375,19.6439,18900.0
2010-01-12 11:05:00,30.5,30.55,30.48,30.53,26400.0,19.6439,19.6761,19.631,19.6632,26400.0
2010-01-12 11:10:00,30.53,30.55,30.5,30.5,19300.0,19.6632,19.6761,19.6439,19.6439,19300.0
2010-01-12 11:15:00,30.51,30.52,30.5,30.52,10500.0,19.6504,19.6568,19.6439,19.6568,10500.0
2010-01-12 11:20:00,30.52,30.57,30.51,30.55,76600.0,19.6568,19.689,19.6504,19.6761,76600.0
2010-01-12 11:25:00,30.55,30.55,30.5,30.54,33400.0,19.6761,19.6761,19.6439,19.6697,33400.0
2010-01-12 11:30:00,30.54,30.63,30.54,30.58,44000.0,19.6697,19.7276,19.6697,19.6954,44000.0
2010-01-12 11:35:00,30.58,30.59,30.51,30.53,14800.0,19.6954,19.7019,19.6504,19.6632,14800.0
2010-01-12 11:40:00,30.54,30.54,30.52,30.53,7400.0,19.6697,19.6697,19.6568,19.6632,7400.0
2010-01-12 11:45:00,30.53,30.53,30.5,30.52,10600.0,19.6632,19.6632,19.6439,19.6568,10600.0
2010-01-12 11:50:00,30.52,30.52,30.49,30.51,15600.0,19.6568,19.6568,19.6375,19.6504,15600.0
2010-01-12 11:55:00,30.51,30.55,30.5,30.54,33000.0,19.6504,19.6761,19.6439,19.6697,33000.0
2010-01-12 12:00:00,30.54,30.54,30.46,30.46,24300.0,19.6697,19.6697,19.6182,19.6182,24300.0
2010-01-12 12:05:00,30.46,30.5,30.46,30.49,8500.0,19.6182,19.6439,19.6182,19.6375,8500.0
2010-01-12 12:10:00,30.5,30.5,30.47,30.47,11900.0,19.6439,19.6439,19.6246,19.6246,11900.0
2010-01-12 12:15:00,30.47,30.48,30.45,30.46,17100.0,19.6246,19.631,19.6117,19.6182,17100.0
2010-01-12 12:20:00,30.46,30.47,30.4,30.4,17700.0,19.6182,19.6246,19.5795,19.5795,17700.0
2010-01-12 12:25:00,30.4,30.42,30.34,30.35,27800.0,19.5795,19.5924,19.5409,19.5473,27800.0
2010-01-12 12:30:00,30.35,30.35,30.25,30.26,31100.0,19.5473,19.5473,19.4829,19.4893,31100.0
2010-01-12 12:35:00,30.27,30.33,30.26,30.32,24900.0,19.4958,19.5344,19.4893,19.528,24900.0
2010-01-12 12:40:00,30.32,30.32,30.27,30.28,11200.0,19.528,19.528,19.4958,19.5022,11200.0
2010-01-12 12:45:00,30.29,30.29,30.25,30.25,10700.0,19.5087,19.5087,19.4829,19.4829,10700.0
2010-01-12 12:50:00,30.26,30.26,30.24,30.25,35100.0,19.4893,19.4893,19.4765,19.4829,35100.0
2010-01-12 12:55:00,30.25,30.26,30.25,30.25,12400.0,19.4829,19.4893,19.4829,19.4829,12400.0
2010-01-12 13:00:00,30.25,30.26,30.23,30.25,20600.0,19.4829,19.4893,19.47,19.4829,20600.0
2010-01-12 13:05:00,30.26,30.26,30.22,30.23,16900.0,19.4893,19.4893,19.4636,19.47,16900.0
2010-01-12 13:10:00,30.24,30.28,30.23,30.27,10900.0,19.4765,19.5022,19.47,19.4958,10900.0
2010-01-12 13:15:00,30.27,30.27,30.24,30.25,11100.0,19.4958,19.4958,19.4765,19.4829,11100.0
2010-01-12 13:20:00,30.26,30.29,30.23,30.29,10400.0,19.4893,19.5087,19.47,19.5087,10400.0
2010-01-12 13:25:00,30.29,30.31,30.28,30.3,12100.0,19.5087,19.5215,19.5022,19.5151,12100.0
2010-01-12 13:30:00,30.31,30.33,30.28,30.28,17400.0,19.5215,19.5344,19.5022,19.5022,17400.0
2010-01-12 13:35:00,30.29,30.31,30.27,30.27,19900.0,19.5087,19.5215,19.4958,19.4958,19900.0
2010-01-12 13:40:00,30.27,30.29,30.24,30.24,26400.0,19.4958,19.5087,19.4765,19.4765,26400.0
2010-01-12 13:45:00,30.24,30.26,30.24,30.24,15300.0,19.4765,19.4893,19.4765,19.4765,15300.0
2010-01-12 13:50:00,30.24,30.25,30.23,30.24,15700.0,19.4765,19.4829,19.47,19.4765,15700.0
2010-01-12 13:55:00,30.24,30.28,30.23,30.28,14300.0,19.4765,19.5022,19.47,19.5022,14300.0
2010-01-12 14:00:00,30.28,30.28,30.23,30.25,27800.0,19.5022,19.5022,19.47,19.4829,27800.0
2010-01-12 14:05:00,30.25,30.26,30.24,30.26,25200.0,19.4829,19.4893,19.4765,19.4893,25200.0
2010-01-12 14:10:00,30.26,30.28,30.24,30.27,29100.0,19.4893,19.5022,19.4765,19.4958,29100.0
2010-01-12 14:15:00,30.26,30.27,30.22,30.24,27200.0,19.4893,19.4958,19.4636,19.4765,27200.0
2010-01-12 14:20:00,30.24,30.25,30.24,30.24,16400.0,19.4765,19.4829,19.4765,19.4765,16400.0
2010-01-12 14:25:00,30.24,30.29,30.24,30.28,13900.0,19.4765,19.5087,19.4765,19.5022,13900.0
2010-01-12 14:30:00,30.28,30.29,30.25,30.26,28100.0,19.5022,19.5087,19.4829,19.4893,28100.0
2010-01-12 14:35:00,30.26,30.26,30.24,30.25,18100.0,19.4893,19.4893,19.4765,19.4829,18100.0
2010-01-12 14:40:00,30.25,30.25,30.22,30.23,24700.0,19.4829,19.4829,19.4636,19.47,24700.0
2010-01-12 14:45:00,30.23,30.27,30.23,30.27,10700.0,19.47,19.4958,19.47,19.4958,10700.0
2010-01-12 14:50:00,30.28,30.34,30.28,30.34,10300.0,19.5022,19.5409,19.5022,19.5409,10300.0
2010-01-12 14:55:00,30.35,30.41,30.35,30.37,18400.0,19.5473,19.5859,19.5473,19.5602,18400.0
2010-01-12 15:00:00,30.37,30.38,30.32,30.32,15000.0,19.5602,19.5666,19.528,19.528,15000.0
2010-01-12 15:05:00,30.32,30.35,30.31,30.35,11600.0,19.528,19.5473,19.5215,19.5473,11600.0
2010-01-12 15:10:00,30.35,30.38,30.34,30.38,17600.0,19.5473,19.5666,19.5409,19.5666,17600.0
2010-01-12 15:15:00,30.38,30.38,30.35,30.36,24100.0,19.5666,19.5666,19.5473,19.5537,24100.0
2010-01-12 15:20:00,30.37,30.39,30.36,30.37,22200.0,19.5602,19.5731,19.5537,19.5602,22200.0
2010-01-12 15:25:00,30.38,30.43,30.37,30.43,23900.0,19.5666,19.5988,19.5602,19.5988,23900.0
2010-01-12 15:30:00,30.43,30.43,30.41,30.41,54900.0,19.5988,19.5988,19.5859,19.5859,54900.0
2010-01-12 15:35:00,30.41,30.42,30.37,30.37,40200.0,19.5859,19.5924,19.5602,19.5602,40200.0
2010-01-12 15:40:00,30.37,30.39,30.36,30.38,41600.0,19.5602,19.5731,19.5537,19.5666,41600.0
2010-01-12 15:45:00,30.39,30.41,30.38,30.4,36300.0,19.5731,19.5859,19.5666,19.5795,36300.0
2010-01-12 15:50:00,30.41,30.42,30.38,30.41,60700.0,19.5859,19.5924,19.5666,19.5859,60700.0
2010-01-12 15:55:00,30.41,30.46,30.41,30.46,100400.0,19.5859,19.6182,19.5859,19.6182,100400.0
2010-01-13 09:30:00,30.47,30.51,30.4,30.4,49600.0,19.6246,19.6504,19.5795,19.5795,49600.0
2010-01-13 09:35:00,30.4,30.42,30.26,30.26,47600.0,19.5795,19.5924,19.4893,19.4893,47600.0
2010-01-13 09:40:00,30.24,30.28,30.24,30.25,18000.0,19.4765,19.5022,19.4765,19.4829,18000.0
2010-01-13 09:45:00,30.26,30.34,30.25,30.27,16800.0,19.4893,19.5409,19.4829,19.4958,16800.0
2010-01-13 09:50:00,30.26,30.31,30.26,30.3,12300.0,19.4893,19.5215,19.4893,19.5151,12300.0
2010-01-13 09:55:00,30.3,30.31,30.25,30.26,19100.0,19.5151,19.5215,19.4829,19.4893,19100.0
2010-01-13 10:00:00,30.26,30.28,30.21,30.21,55800.0,19.4893,19.5022,19.4571,19.4571,55800.0
2010-01-13 10:05:00,30.22,30.22,30.12,30.16,45000.0,19.4636,19.4636,19.3992,19.4249,45000.0
2010-01-13 10:10:00,30.15,30.15,30.07,30.11,34200.0,19.4185,19.4185,19.367,19.3927,34200.0
2010-01-13 10:15:00,30.1,30.14,30.05,30.11,36500.0,19.3863,19.4121,19.3541,19.3927,36500.0
2010-01-13 10:20:00,30.1,30.14,30.1,30.14,11000.0,19.3863,19.4121,19.3863,19.4121,11000.0
2010-01-13 10:25:00,30.15,30.15,30.1,30.11,28300.0,19.4185,19.4185,19.3863,19.3927,28300.0
2010-01-13 10:30:00,30.11,30.18,30.1,30.18,24000.0,19.3927,19.4378,19.3863,19.4378,24000.0
2010-01-13 10:35:00,30.17,30.23,30.16,30.21,19700.0,19.4314,19.47,19.4249,19.4571,19700.0
2010-01-13 10:40:00,30.23,30.24,30.21,30.24,21900.0,19.47,19.4765,19.4571,19.4765,21900.0
2010-01-13 10:45:00,30.24,30.27,30.2,30.21,16200.0,19.4765,19.4958,19.4507,19.4571,16200.0
2010-01-13 10:50:00,30.22,30.28,30.22,30.23,47100.0,19.4636,19.5022,19.4636,19.47,47100.0
2010-01-13 10:55:00,30.23,30.31,30.23,30.31,29100.0,19.47,19.5215,19.47,19.5215,29100.0
2010-01-13 11:00:00,30.31,30.32,30.23,30.23,12300.0,19.5215,19.528,19.47,19.47,12300.0
2010-01-13 11:05:00,30.21,30.24,30.2,30.23,13700.0,19.4571,19.4765,19.4507,19.47,13700.0
2010-01-13 11:10:00,30.24,30.24,30.19,30.19,12000.0,19.4765,19.4765,19.4443,19.4443,12000.0
2010-01-13 11:15:00,30.2,30.23,30.17,30.2,65700.0,19.4507,19.47,19.4314,19.4507,65700.0
2010-01-13 11:20:00,30.2,30.29,30.17,30.28,48000.0,19.4507,19.5087,19.4314,19.5022,48000.0
2010-01-13 11:25:00,30.29,30.32,30.27,30.3,18900.0,19.5087,19.528,19.4958,19.5151,18900.0
2010-01-13 11:30:00,30.31,30.34,30.3,30.3,13100.0,19.5215,19.5409,19.5151,19.5151,13100.0
2010-01-13 11:35:00,30.29,30.33,30.29,30.31,15700.0,19.5087,19.5344,19.5087,19.5215,15700.0
2010-01-13 11:40:00,30.31,30.33,30.28,30.32,12800.0,19.5215,19.5344,19.5022,19.528,12800.0
2010-01-13 11:45:00,30.32,30.36,30.3,30.35,21600.0,19.528,19.5537,19.5151,19.5473,21600.0
2010-01-13 11:50:00,30.35,30.39,30.35,30.37,27000.0,19.5473,19.5731,19.5473,19.5602,27000.0
2010-01-13 11:55:00,30.37,30.38,30.33,30.34,18000.0,19.5602,19.5666,19.5344,19.5409,18000.0
2010-01-13 12:00:00,30.34,30.41,30.34,30.36,23300.0,19.5409,19.5859,19.5409,19.5537,23300.0
2010-01-13 12:05:00,30.37,30.42,30.36,30.39,19600.0,19.5602,19.5924,19.5537,19.5731,19600.0
2010-01-13 12:10:00,30.38,30.39,30.33,30.36,20100.0,19.5666,19.5731,19.5344,19.5537,20100.0
2010-01-13 12:15:00,30.36,30.37,30.35,30.37,4200.0,19.5537,19.5602,19.5473,19.5602,4200.0
2010-01-13 12:20:00,30.37,30.41,30.35,30.39,10500.0,19.5602,19.5859,19.5473,19.5731,10500.0
2010-01-13 12:25:00,30.38,30.45,30.38,30.42,8700.0,19.5666,19.6117,19.5666,19.5924,8700.0
2010-01-13 12:30:00,30.42,30.45,30.4,30.4,24500.0,19.5924,19.6117,19.5795,19.5795,24500.0
2010-01-13 12:35:00,30.42,30.49,30.41,30.44,16700.0,19.5924,19.6375,19.5859,19.6053,16700.0
2010-01-13 12:40:00,30.44,30.48,30.43,30.44,18700.0,19.6053,19.631,19.5988,19.6053,18700.0
2010-01-13 12:45:00,30.44,30.48,30.43,30.43,16300.0,19.6053,19.631,19.5988,19.5988,16300.0
2010-01-13 12:50:00,30.43,30.43,30.41,30.42,12600.0,19.5988,19.5988,19.5859,19.5924,12600.0
2010-01-13 12:55:00,30.42,30.45,30.41,30.42,17000.0,19.5924,19.6117,19.5859,19.5924,17000.0
2010-01-13 13:00:00,30.42,30.43,30.38,30.39,10000.0,19.5924,19.5988,19.5666,19.5731,10000.0
2010-01-13 13:05:00,30.4,30.46,30.4,30.46,11300.0,19.5795,19.6182,19.5795,19.6182,11300.0
2010-01-13 13:10:00,30.46,30.49,30.46,30.48,18000.0,19.6182,19.6375,19.6182,19.631,18000.0
2010-01-13 13:15:00,30.49,30.49,30.46,30.47,12500.0,19.6375,19.6375,19.6182,19.6246,12500.0
2010-01-13 13:20:00,30.47,30.5,30.43,30.48,17000.0,19.6246,19.6439,19.5988,19.631,17000.0
2010-01-13 13:25:00,30.49,30.5,30.47,30.49,11200.0,19.6375,19.6439,19.6246,19.6375,11200.0
2010-01-13 13:30:00,30.49,30.5,30.48,30.5,13200.0,19.6375,19.6439,19.631,19.6439,13200.0
2010-01-13 13:35:00,30.51,30.51,30.49,30.49,8800.0,19.6504,19.6504,19.6375,19.6375,8800.0
2010-01-13 13:40:00,30.49,30.53,30.48,30.52,21000.0,19.6375,19.6632,19.631,19.6568,21000.0
2010-01-13 13:45:00,30.53,30.54,30.5,30.5,10500.0,19.6632,19.6697,19.6439,19.6439,10500.0
2010-01-13 13:50:00,30.51,30.53,30.47,30.5,17500.0,19.6504,19.6632,19.6246,19.6439,17500.0
2010-01-13 13:55:00,30.5,30.55,30.5,30.54,14100.0,19.6439,19.6761,19.6439,19.6697,14100.0
2010-01-13 14:00:00,30.55,30.59,30.52,30.54,32700.0,19.6761,19.7019,19.6568,19.6697,32700.0
2010-01-13 14:05:00,30.54,30.55,30.54,30.55,5800.0,19.6697,19.6761,19.6697,19.6761,5800.0
2010-01-13 14:10:00,30.55,30.55,30.51,30.51,5700.0,19.6761,19.6761,19.6504,19.6504,5700.0
2010-01-13 14:15:00,30.52,30.53,30.51,30.51,8500.0,19.6568,19.6632,19.6504,19.6504,8500.0
2010-01-13 14:20:00,30.51,30.54,30.49,30.54,13700.0,19.6504,19.6697,19.6375,19.6697,13700.0
2010-01-13 14:25:00,30.54,30.57,30.54,30.56,20800.0,19.6697,19.689,19.6697,19.6826,20800.0
2010-01-13 14:30:00,30.57,30.61,30.57,30.6,26800.0,19.689,19.7148,19.689,19.7083,26800.0
2010-01-13 14:35:00,30.6,30.62,30.6,30.62,8500.0,19.7083,19.7212,19.7083,19.7212,8500.0
2010-01-13 14:40:00,30.61,30.66,30.61,30.66,32400.0,19.7148,19.747,19.7148,19.747,32400.0
2010-01-13 14:45:00,30.65,30.68,30.64,30.68,15400.0,19.7405,19.7598,19.7341,19.7598,15400.0
2010-01-13 14:50:00,30.67,30.68,30.66,30.68,24600.0,19.7534,19.7598,19.747,19.7598,24600.0
2010-01-13 14:55:00,30.68,30.73,30.67,30.72,47400.0,19.7598,19.792,19.7534,19.7856,47400.0
2010-01-13 15:00:00,30.72,30.73,30.65,30.69,62800.0,19.7856,19.792,19.7405,19.7663,62800.0
2010-01-13 15:05:00,30.69,30.72,30.66,30.72,35300.0,19.7663,19.7856,19.747,19.7856,35300.0
2010-01-13 15:10:00,30.71,30.72,30.7,30.7,26100.0,19.7792,19.7856,19.7727,19.7727,26100.0
2010-01-13 15:15:00,30.71,30.72,30.7,30.7,13100.0,19.7792,19.7856,19.7727,19.7727,13100.0
2010-01-13 15:20:00,30.7,30.72,30.7,30.71,11500.0,19.7727,19.7856,19.7727,19.7792,11500.0
2010-01-13 15:25:00,30.71,30.75,30.7,30.73,238400.0,19.7792,19.8049,19.7727,19.792,238400.0
2010-01-13 15:30:00,30.74,30.78,30.73,30.75,104500.0,19.7985,19.8243,19.792,19.8049,104500.0
2010-01-13 15:35:00,30.75,30.78,30.74,30.77,109200.0,19.8049,19.8243,19.7985,19.8178,109200.0
2010-01-13 15:40:00,30.77,30.78,30.69,30.7,117900.0,19.8178,19.8243,19.7663,19.7727,117900.0
2010-01-13 15:45:00,30.7,30.7,30.65,30.65,32800.0,19.7727,19.7727,19.7405,19.7405,32800.0
2010-01-13 15:50:00,30.66,30.67,30.65,30.67,47400.0,19.747,19.7534,19.7405,19.7534,47400.0
2010-01-13 15:55:00,30.67,30.69,30.66,30.66,125600.0,19.7534,19.7663,19.747,19.747,125600.0
2010-01-14 09:30:00,30.59,30.59,30.51,30.55,30800.0,19.7019,19.7019,19.6504,19.6761,30800.0
2010-01-14 09:35:00,30.58,30.61,30.54,30.54,14100.0,19.6954,19.7148,19.6697,19.6697,14100.0
2010-01-14 09:40:00,30.51,30.55,30.5,30.53,15800.0,19.6504,19.6761,19.6439,19.6632,15800.0
2010-01-14 09:45:00,30.55,30.58,30.52,30.53,16500.0,19.6761,19.6954,19.6568,19.6632,16500.0
2010-01-14 09:50:00,30.53,30.54,30.51,30.53,12800.0,19.6632,19.6697,19.6504,19.6632,12800.0
2010-01-14 09:55:00,30.53,30.56,30.5,30.52,16700.0,19.6632,19.6826,19.6439,19.6568,16700.0
2010-01-14 10:00:00,30.52,30.56,30.51,30.55,39800.0,19.6568,19.6826,19.6504,19.6761,39800.0
2010-01-14 10:05:00,30.55,30.66,30.54,30.66,53000.0,19.6761,19.747,19.6697,19.747,53000.0
2010-01-14 10:10:00,30.65,30.72,30.65,30.7,11300.0,19.7405,19.7856,19.7405,19.7727,11300.0
2010-01-14 10:15:00,30.7,30.7,30.64,30.64,6000.0,19.7727,19.7727,19.7341,19.7341,6000.0
2010-01-14 10:20:00,30.64,30.65,30.62,30.62,10500.0,19.7341,19.7405,19.7212,19.7212,10500.0
2010-01-14 10:25:00,30.61,30.61,30.59,30.59,8900.0,19.7148,19.7148,19.7019,19.7019,8900.0
2010-01-14 10:30:00,30.59,30.62,30.59,30.62,11100.0,19.7019,19.7212,19.7019,19.7212,11100.0
2010-01-14 10:35:00,30.61,30.67,30.61,30.67,6200.0,19.7148,19.7534,19.7148,19.7534,6200.0
2010-01-14 10:40:00,30.68,30.68,30.65,30.68,33600.0,19.7598,19.7598,19.7405,19.7598,33600.0
2010-01-14 10:45:00,30.68,30.76,30.67,30.75,549300.0,19.7598,19.8114,19.7534,19.8049,549300.0
2010-01-14 10:50:00,30.76,30.79,30.74,30.79,33900.0,19.8114,19.8307,19.7985,19.8307,33900.0
2010-01-14 10:55:00,30.78,30.79,30.75,30.76,29600.0,19.8243,19.8307,19.8049,19.8114,29600.0
2010-01-14 11:00:00,30.76,30.8,30.74,30.8,34900.0,19.8114,19.8371,19.7985,19.8371,34900.0
2010-01-14 11:05:00,30.8,30.83,30.79,30.83,18200.0,19.8371,19.8565,19.8307,19.8565,18200.0
2010-01-14 11:10:00,30.82,30.85,30.81,30.84,25600.0,19.85,19.8693,19.8436,19.8629,25600.0
2010-01-14 11:15:00,30.84,30.86,30.82,30.86,22100.0,19.8629,19.8758,19.85,19.8758,22100.0
2010-01-14 11:20:00,30.86,30.87,30.85,30.87,20500.0,19.8758,19.8822,19.8693,19.8822,20500.0
2010-01-14 11:25:00,30.86,30.9,30.85,30.89,35900.0,19.8758,19.9015,19.8693,19.8951,35900.0
2010-01-14 11:30:00,30.89,30.94,30.88,30.94,33300.0,19.8951,19.9273,19.8887,19.9273,33300.0
2010-01-14 11:35:00,30.93,31.0,30.93,30.99,38500.0,19.9209,19.9659,19.9209,19.9595,38500.0
2010-01-14 11:40:00,30.98,30.99,30.94,30.98,38300.0,19.9531,19.9595,19.9273,19.9531,38300.0
2010-01-14 11:45:00,30.98,31.0,30.97,30.99,148900.0,19.9531,19.9659,19.9466,19.9595,148900.0
2010-01-14 11:50:00,30.99,31.0,30.99,30.99,17500.0,19.9595,19.9659,19.9595,19.9595,17500.0
2010-01-14 11:55:00,30.99,31.0,30.99,31.0,31400.0,19.9595,19.9659,19.9595,19.9659,31400.0
2010-01-14 12:00:00,30.99,31.0,30.99,30.99,278900.0,19.9595,19.9659,19.9595,19.9595,278900.0
2010-01-14 12:05:00,30.99,31.0,30.99,30.99,10400.0,19.9595,19.9659,19.9595,19.9595,10400.0
2010-01-14 12:10:00,30.99,31.02,30.99,31.01,205500.0,19.9595,19.9788,19.9595,19.9724,205500.0
2010-01-14 12:15:00,31.0,31.01,31.0,31.0,30600.0,19.9659,19.9724,19.9659,19.9659,30600.0
2010-01-14 12:20:00,31.0,31.07,31.0,31.04,57800.0,19.9659,20.011,19.9659,19.9917,57800.0
2010-01-14 12:25:00,31.05,31.05,31.04,31.04,12500.0,19.9981,19.9981,19.9917,19.9917,12500.0
2010-01-14 12:30:00,31.05,31.09,31.05,31.09,26600.0,19.9981,20.0239,19.9981,20.0239,26600.0
2010-01-14 12:35:00,31.09,31.11,31.06,31.11,45600.0,20.0239,20.0368,20.0046,20.0368,45600.0
2010-01-14 12:40:00,31.1,31.11,31.06,31.07,43600.0,20.0304,20.0368,20.0046,20.011,43600.0
2010-01-14 12:45:00,31.07,31.08,31.05,31.06,31400.0,20.011,20.0175,19.9981,20.0046,31400.0
2010-01-14 12:50:00,31.06,31.07,31.06,31.06,10000.0,20.0046,20.011,20.0046,20.0046,10000.0
2010-01-14 12:55:00,31.06,31.07,31.05,31.07,29500.0,20.0046,20.011,19.9981,20.011,29500.0
2010-01-14 13:00:00,31.07,31.13,31.07,31.12,61700.0,20.011,20.0497,20.011,20.0432,61700.0
2010-01-14 13:05:00,31.12,31.14,31.12,31.14,28100.0,20.0432,20.0561,20.0432,20.0561,28100.0
2010-01-14 13:10:00,31.13,31.14,31.13,31.14,3300.0,20.0497,20.0561,20.0497,20.0561,3300.0
2010-01-14 13:15:00,31.13,31.19,31.13,31.16,79200.0,20.0497,20.0883,20.0497,20.069,79200.0
2010-01-14 13:20:00,31.16,31.19,31.15,31.19,67200.0,20.069,20.0883,20.0626,20.0883,67200.0
2010-01-14 13:25:00,31.19,31.19,31.14,31.15,29000.0,20.0883,20.0883,20.0561,20.0626,29000.0
2010-01-14 13:30:00,31.15,31.18,31.14,31.17,143800.0,20.0626,20.0819,20.0561,20.0754,143800.0
2010-01-14 13:35:00,31.17,31.17,31.16,31.16,93900.0,20.0754,20.0754,20.069,20.069,93900.0
2010-01-14 13:40:00,31.17,31.17,31.14,31.14,21700.0,20.0754,20.0754,20.0561,20.0561,21700.0
2010-01-14 13:45:00,31.13,31.15,31.13,31.15,16000.0,20.0497,20.0626,20.0497,20.0626,16000.0
2010-01-14 13:50:00,31.15,31.17,31.14,31.15,28900.0,20.0626,20.0754,20.0561,20.0626,28900.0
2010-01-14 13:55:00,31.14,31.15,31.11,31.14,29400.0,20.0561,20.0626,20.0368,20.0561,29400.0
2010-01-14 14:00:00,31.13,31.14,31.11,31.11,11700.0,20.0497,20.0561,20.0368,20.0368,11700.0
2010-01-14 14:05:00,31.11,31.12,31.11,31.11,13500.0,20.0368,20.0432,20.0368,20.0368,13500.0
2010-01-14 14:10:00,31.12,31.14,31.12,31.12,39900.0,20.0432,20.0561,20.0432,20.0432,39900.0
2010-01-14 14:15:00,31.12,31.13,31.11,31.12,10000.0,20.0432,20.0497,20.0368,20.0432,10000.0
2010-01-14 14:20:00,31.11,31.16,31.11,31.15,21100.0,20.0368,20.069,20.0368,20.0626,21100.0
2010-01-14 14:25:00,31.16,31.16,31.15,31.16,32200.0,20.069,20.069,20.0626,20.069,32200.0
2010-01-14 14:30:00,31.15,31.16,31.15,31.15,15400.0,20.0626,20.069,20.0626,20.0626,15400.0
2010-01-14 14:35:00,31.16,31.17,31.15,31.16,28100.0,20.069,20.0754,20.0626,20.069,28100.0
2010-01-14 14:40:00,31.17,31.17,31.14,31.14,48700.0,20.0754,20.0754,20.0561,20.0561,48700.0
2010-01-14 14:45:00,31.14,31.17,31.14,31.16,19500.0,20.0561,20.0754,20.0561,20.069,19500.0
2010-01-14 14:50:00,31.16,31.17,31.15,31.17,53400.0,20.069,20.0754,20.0626,20.0754,53400.0
2010-01-14 14:55:00,31.17,31.19,31.16,31.19,14400.0,20.0754,20.0883,20.069,20.0883,14400.0
2010-01-14 15:00:00,31.19,31.23,31.19,31.22,41400.0,20.0883,20.1141,20.0883,20.1076,41400.0
2010-01-14 15:05:00,31.22,31.23,31.18,31.2,410800.0,20.1076,20.1141,20.0819,20.0948,410800.0
2010-01-14 15:10:00,31.19,31.2,31.16,31.19,61900.0,20.0883,20.0948,20.069,20.0883,61900.0
2010-01-14 15:15:00,31.18,31.19,31.18,31.19,26600.0,20.0819,20.0883,20.0819,20.0883,26600.0
2010-01-14 15:20:00,31.19,31.23,31.18,31.21,51600.0,20.0883,20.1141,20.0819,20.1012,51600.0
2010-01-14 15:25:00,31.21,31.24,31.21,31.21,91200.0,20.1012,20.1205,20.1012,20.1012,91200.0
2010-01-14 15:30:00,31.2,31.21,31.18,31.19,36000.0,20.0948,20.1012,20.0819,20.0883,36000.0
2010-01-14 15:35:00,31.19,31.2,31.13,31.15,69200.0,20.0883,20.0948,20.0497,20.0626,69200.0
2010-01-14 15:40:00,31.14,31.15,31.11,31.11,43800.0,20.0561,20.0626,20.0368,20.0368,43800.0
2010-01-14 15:45:00,31.11,31.18,31.11,31.18,54800.0,20.0368,20.0819,20.0368,20.0819,54800.0
2010-01-14 15:50:00,31.18,31.18,31.14,31.15,111100.0,20.0819,20.0819,20.0561,20.0626,111100.0
2010-01-14 15:55:00,31.15,31.15,31.11,31.15,142700.0,20.0626,20.0626,20.0368,20.0626,142700.0
2010-01-15 09:30:00,31.22,31.36,31.18,31.24,437100.0,20.1076,20.1978,20.0819,20.1205,437100.0
2010-01-15 09:35:00,31.27,31.29,31.13,31.13,17700.0,20.1398,20.1527,20.0497,20.0497,17700.0
2010-01-15 09:40:00,31.14,31.14,30.92,30.92,27600.0,20.0561,20.0561,19.9144,19.9144,27600.0
2010-01-15 09:45:00,30.92,31.15,30.92,30.96,101600.0,19.9144,20.0626,19.9144,19.9402,101600.0
2010-01-15 09:50:00,30.96,30.97,30.89,30.93,45800.0,19.9402,19.9466,19.8951,19.9209,45800.0
2010-01-15 09:55:00,30.91,30.95,30.84,30.85,34500.0,19.908,19.9337,19.8629,19.8693,34500.0
2010-01-15 10:00:00,30.85,30.86,30.73,30.86,43900.0,19.8693,19.8758,19.792,19.8758,43900.0
2010-01-15 10:05:00,30.86,30.86,30.68,30.71,32000.0,19.8758,19.8758,19.7598,19.7792,32000.0
2010-01-15 10:10:00,30.7,30.72,30.69,30.72,12400.0,19.7727,19.7856,19.7663,19.7856,12400.0
2010-01-15 10:15:00,30.72,30.72,30.63,30.69,19800.0,19.7856,19.7856,19.7276,19.7663,19800.0
2010-01-15 10:20:00,30.69,30.73,30.69,30.71,22200.0,19.7663,19.792,19.7663,19.7792,22200.0
2010-01-15 10:25:00,30.71,30.76,30.65,30.76,22400.0,19.7792,19.8114,19.7405,19.8114,22400.0
2010-01-15 10:30:00,30.75,30.75,30.7,30.7,33700.0,19.8049,19.8049,19.7727,19.7727,33700.0
2010-01-15 10:35:00,30.69,30.73,30.65,30.7,103400.0,19.7663,19.792,19.7405,19.7727,103400.0
2010-01-15 10:40:00,30.7,30.72,30.62,30.7,22800.0,19.7727,19.7856,19.7212,19.7727,22800.0
2010-01-15 10:45:00,30.69,30.7,30.67,30.7,55100.0,19.7663,19.7727,19.7534,19.7727,55100.0
2010-01-15 10:50:00,30.69,30.72,30.65,30.68,59300.0,19.7663,19.7856,19.7405,19.7598,59300.0
2010-01-15 10:55:00,30.69,30.69,30.62,30.67,36200.0,19.7663,19.7663,19.7212,19.7534,36200.0
2010-01-15 11:00:00,30.67,30.67,30.64,30.66,28700.0,19.7534,19.7534,19.7341,19.747,28700.0
2010-01-15 11:05:00,30.66,30.67,30.57,30.59,38100.0,19.747,19.7534,19.689,19.7019,38100.0
2010-01-15 11:10:00,30.58,30.59,30.55,30.55,24100.0,19.6954,19.7019,19.6761,19.6761,24100.0
2010-01-15 11:15:00,30.55,30.55,30.52,30.52,28300.0,19.6761,19.6761,19.6568,19.6568,28300.0
2010-01-15 11:20:00,30.52,30.53,30.47,30.47,26700.0,19.6568,19.6632,19.6246,19.6246,26700.0
2010-01-15 11:25:00,30.47,30.53,30.46,30.48,19700.0,19.6246,19.6632,19.6182,19.631,19700.0
2010-01-15 11:30:00,30.46,30.47,30.44,30.44,11200.0,19.6182,19.6246,19.6053,19.6053,11200.0
2010-01-15 11:35:00,30.44,30.51,30.42,30.47,21900.0,19.6053,19.6504,19.5924,19.6246,21900.0
2010-01-15 11:40:00,30.47,30.48,30.44,30.45,7500.0,19.6246,19.631,19.6053,19.6117,7500.0
2010-01-15 11:45:00,30.45,30.46,30.44,30.46,7700.0,19.6117,19.6182,19.6053,19.6182,7700.0
2010-01-15 11:50:00,30.46,30.46,30.41,30.41,10600.0,19.6182,19.6182,19.5859,19.5859,10600.0
2010-01-15 11:55:00,30.41,30.43,30.41,30.43,15600.0,19.5859,19.5988,19.5859,19.5988,15600.0
2010-01-15 12:00:00,30.42,30.45,30.41,30.42,15400.0,19.5924,19.6117,19.5859,19.5924,15400.0
2010-01-15 12:05:00,30.43,30.49,30.43,30.46,16200.0,19.5988,19.6375,19.5988,19.6182,16200.0
2010-01-15 12:10:00,30.46,30.48,30.45,30.45,28400.0,19.6182,19.631,19.6117,19.6117,28400.0
2010-01-15 12:15:00,30.46,30.46,30.43,30.45,23000.0,19.6182,19.6182,19.5988,19.6117,23000.0
2010-01-15 12:20:00,30.45,30.45,30.41,30.42,12400.0,19.6117,19.6117,19.5859,19.5924,12400.0
2010-01-15 12:25:00,30.43,30.43,30.34,30.34,24200.0,19.5988,19.5988,19.5409,19.5409,24200.0
2010-01-15 12:30:00,30.34,30.37,30.33,30.37,17600.0,19.5409,19.5602,19.5344,19.5602,17600.0
2010-01-15 12:35:00,30.38,30.41,30.34,30.4,32200.0,19.5666,19.5859,19.5409,19.5795,32200.0
2010-01-15 12:40:00,30.4,30.4,30.38,30.39,25100.0,19.5795,19.5795,19.5666,19.5731,25100.0
2010-01-15 12:45:00,30.39,30.46,30.39,30.45,42700.0,19.5731,19.6182,19.5731,19.6117,42700.0
2010-01-15 12:50:00,30.45,30.46,30.44,30.45,19000.0,19.6117,19.6182,19.6053,19.6117,19000.0
2010-01-15 12:55:00,30.44,30.46,30.44,30.45,15400.0,19.6053,19.6182,19.6053,19.6117,15400.0
2010-01-15 13:00:00,30.46,30.48,30.4,30.41,25600.0,19.6182,19.631,19.5795,19.5859,25600.0
2010-01-15 13:05:00,30.4,30.41,30.39,30.41,14400.0,19.5795,19.5859,19.5731,19.5859,14400.0
2010-01-15 13:10:00,30.4,30.43,30.39,30.42,20000.0,19.5795,19.5988,19.5731,19.5924,20000.0
2010-01-15 13:15:00,30.42,30.44,30.42,30.44,11900.0,19.5924,19.6053,19.5924,19.6053,11900.0
2010-01-15 13:20:00,30.43,30.46,30.42,30.43,31200.0,19.5988,19.6182,19.5924,19.5988,31200.0
2010-01-15 13:25:00,30.44,30.46,30.43,30.44,21700.0,19.6053,19.6182,19.5988,19.6053,21700.0
2010-01-15 13:30:00,30.45,30.46,30.42,30.42,11100.0,19.6117,19.6182,19.5924,19.5924,11100.0
2010-01-15 13:35:00,30.42,30.43,30.41,30.41,15300.0,19.5924,19.5988,19.5859,19.5859,15300.0
2010-01-15 13:40:00,30.41,30.42,30.39,30.4,18900.0,19.5859,19.5924,19.5731,19.5795,18900.0
2010-01-15 13:45:00,30.4,30.45,30.4,30.44,46100.0,19.5795,19.6117,19.5795,19.6053,46100.0
2010-01-15 13:50:00,30.44,30.44,30.43,30.43,17400.0,19.6053,19.6053,19.5988,19.5988,17400.0
2010-01-15 13:55:00,30.43,30.45,30.41,30.42,34900.0,19.5988,19.6117,19.5859,19.5924,34900.0
2010-01-15 14:00:00,30.42,30.43,30.4,30.4,9000.0,19.5924,19.5988,19.5795,19.5795,9000.0
2010-01-15 14:05:00,30.4,30.4,30.39,30.4,20000.0,19.5795,19.5795,19.5731,19.5795,20000.0
2010-01-15 14:10:00,30.4,30.4,30.39,30.39,5500.0,19.5795,19.5795,19.5731,19.5731,5500.0
2010-01-15 14:15:00,30.39,30.4,30.39,30.4,33400.0,19.5731,19.5795,19.5731,19.5795,33400.0
2010-01-15 14:20:00,30.39,30.42,30.39,30.4,36900.0,19.5731,19.5924,19.5731,19.5795,36900.0
2010-01-15 14:25:00,30.39,30.4,30.39,30.39,6000.0,19.5731,19.5795,19.5731,19.5731,6000.0
2010-01-15 14:30:00,30.39,30.4,30.36,30.39,36700.0,19.5731,19.5795,19.5537,19.5731,36700.0
2010-01-15 14:35:00,30.38,30.4,30.38,30.38,16600.0,19.5666,19.5795,19.5666,19.5666,16600.0
2010-01-15 14:40:00,30.38,30.41,30.36,30.37,27200.0,19.5666,19.5859,19.5537,19.5602,27200.0
2010-01-15 14:45:00,30.37,30.38,30.35,30.35,26800.0,19.5602,19.5666,19.5473,19.5473,26800.0
2010-01-15 14:50:00,30.35,30.37,30.35,30.36,15200.0,19.5473,19.5602,19.5473,19.5537,15200.0
2010-01-15 14:55:00,30.35,30.4,30.35,30.39,56700.0,19.5473,19.5795,19.5473,19.5731,56700.0
2010-01-15 15:00:00,30.38,30.44,30.38,30.43,62900.0,19.5666,19.6053,19.5666,19.5988,62900.0
2010-01-15 15:05:00,30.43,30.43,30.4,30.41,60000.0,19.5988,19.5988,19.5795,19.5859,60000.0
2010-01-15 15:10:00,30.42,30.47,30.42,30.45,37100.0,19.5924,19.6246,19.5924,19.6117,37100.0
2010-01-15 15:15:00,30.45,30.46,30.44,30.45,79500.0,19.6117,19.6182,19.6053,19.6117,79500.0
2010-01-15 15:20:00,30.44,30.45,30.43,30.45,50100.0,19.6053,19.6117,19.5988,19.6117,50100.0
2010-01-15 15:25:00,30.45,30.45,30.43,30.43,71800.0,19.6117,19.6117,19.5988,19.5988,71800.0
2010-01-15 15:30:00,30.44,30.45,30.43,30.44,94100.0,19.6053,19.6117,19.5988,19.6053,94100.0
2010-01-15 15:35:00,30.44,30.45,30.44,30.45,31300.0,19.6053,19.6117,19.6053,19.6117,31300.0
2010-01-15 15:40:00,30.45,30.45,30.4,30.4,46500.0,19.6117,19.6117,19.5795,19.5795,46500.0
2010-01-15 15:45:00,30.4,30.41,30.39,30.4,107400.0,19.5795,19.5859,19.5731,19.5795,107400.0
2010-01-15 15:50:00,30.4,30.4,30.39,30.39,52900.0,19.5795,19.5795,19.5731,19.5731,52900.0
2010-01-15 15:55:00,30.4,30.46,30.39,30.44,265900.0,19.5795,19.6182,19.5731,19.6053,265900.0
2010-01-19 09:30:00,30.36,30.65,30.35,30.62,39200.0,19.5537,19.7405,19.5473,19.7212,39200.0
2010-01-19 09:35:00,30.62,30.64,30.55,30.6,36800.0,19.7212,19.7341,19.6761,19.7083,36800.0
2010-01-19 09:40:00,30.61,30.7,30.59,30.66,40400.0,19.7148,19.7727,19.7019,19.747,40400.0
2010-01-19 09:45:00,30.65,30.77,30.65,30.71,20400.0,19.7405,19.8178,19.7405,19.7792,20400.0
2010-01-19 09:50:00,30.72,30.72,30.67,30.69,40300.0,19.7856,19.7856,19.7534,19.7663,40300.0
2010-01-19 09:55:00,30.68,30.7,30.59,30.63,39000.0,19.7598,19.7727,19.7019,19.7276,39000.0
2010-01-19 10:00:00,30.61,30.73,30.61,30.73,25400.0,19.7148,19.792,19.7148,19.792,25400.0
2010-01-19 10:05:00,30.73,30.73,30.66,30.67,24700.0,19.792,19.792,19.747,19.7534,24700.0
2010-01-19 10:10:00,30.67,30.71,30.66,30.69,178200.0,19.7534,19.7792,19.747,19.7663,178200.0
2010-01-19 10:15:00,30.69,30.72,30.68,30.69,63500.0,19.7663,19.7856,19.7598,19.7663,63500.0
2010-01-19 10:20:00,30.7,30.7,30.63,30.63,29300.0,19.7727,19.7727,19.7276,19.7276,29300.0
2010-01-19 10:25:00,30.63,30.65,30.61,30.62,25100.0,19.7276,19.7405,19.7148,19.7212,25100.0
2010-01-19 10:30:00,30.63,30.7,30.62,30.65,27200.0,19.7276,19.7727,19.7212,19.7405,27200.0
2010-01-19 10:35:00,30.65,30.67,30.62,30.65,28600.0,19.7405,19.7534,19.7212,19.7405,28600.0
2010-01-19 10:40:00,30.65,30.7,30.64,30.7,114900.0,19.7405,19.7727,19.7341,19.7727,114900.0
2010-01-19 10:45:00,30.71,30.73,30.68,30.69,116300.0,19.7792,19.792,19.7598,19.7663,116300.0
2010-01-19 10:50:00,30.7,30.71,30.68,30.7,37900.0,19.7727,19.7792,19.7598,19.7727,37900.0
2010-01-19 10:55:00,30.69,30.7,30.69,30.7,38500.0,19.7663,19.7727,19.7663,19.7727,38500.0
2010-01-19 11:00:00,30.69,30.7,30.69,30.69,8900.0,19.7663,19.7727,19.7663,19.7663,8900.0
2010-01-19 11:05:00,30.69,30.7,30.69,30.69,35700.0,19.7663,19.7727,19.7663,19.7663,35700.0
2010-01-19 11:10:00,30.69,30.74,30.64,30.73,96600.0,19.7663,19.7985,19.7341,19.792,96600.0
2010-01-19 11:15:00,30.74,30.76,30.73,30.75,28600.0,19.7985,19.8114,19.792,19.8049,28600.0
2010-01-19 11:20:00,30.75,30.78,30.65,30.66,29500.0,19.8049,19.8243,19.7405,19.747,29500.0
2010-01-19 11:25:00,30.66,30.67,30.61,30.61,16600.0,19.747,19.7534,19.7148,19.7148,16600.0
2010-01-19 11:30:00,30.62,30.64,30.61,30.63,10400.0,19.7212,19.7341,19.7148,19.7276,10400.0
2010-01-19 11:35:00,30.62,30.63,30.59,30.59,23300.0,19.7212,19.7276,19.7019,19.7019,23300.0
2010-01-19 11:40:00,30.59,30.6,30.59,30.59,5000.0,19.7019,19.7083,19.7019,19.7019,5000.0
2010-01-19 11:45:00,30.6,30.61,30.59,30.59,17200.0,19.7083,19.7148,19.7019,19.7019,17200.0
2010-01-19 11:50:00,30.59,30.6,30.59,30.59,10400.0,19.7019,19.7083,19.7019,19.7019,10400.0
2010-01-19 11:55:00,30.6,30.61,30.59,30.61,21800.0,19.7083,19.7148,19.7019,19.7148,21800.0
2010-01-19 12:00:00,30.6,30.64,30.59,30.6,36700.0,19.7083,19.7341,19.7019,19.7083,36700.0
2010-01-19 12:05:00,30.61,30.61,30.59,30.59,108100.0,19.7148,19.7148,19.7019,19.7019,108100.0
2010-01-19 12:10:00,30.59,30.61,30.59,30.6,27900.0,19.7019,19.7148,19.7019,19.7083,27900.0
2010-01-19 12:15:00,30.6,30.61,30.59,30.61,35100.0,19.7083,19.7148,19.7019,19.7148,35100.0
2010-01-19 12:20:00,30.61,30.64,30.6,30.63,25500.0,19.7148,19.7341,19.7083,19.7276,25500.0
2010-01-19 12:25:00,30.63,30.63,30.61,30.63,9100.0,19.7276,19.7276,19.7148,19.7276,9100.0
2010-01-19 12:30:00,30.63,30.63,30.62,30.62,3600.0,19.7276,19.7276,19.7212,19.7212,3600.0
2010-01-19 12:35:00,30.62,30.63,30.62,30.62,3900.0,19.7212,19.7276,19.7212,19.7212,3900.0
2010-01-19 12:40:00,30.63,30.63,30.62,30.63,4900.0,19.7276,19.7276,19.7212,19.7276,4900.0
2010-01-19 12:45:00,30.63,30.65,30.62,30.65,15700.0,19.7276,19.7405,19.7212,19.7405,15700.0
2010-01-19 12:50:00,30.65,30.66,30.64,30.66,5100.0,19.7405,19.747,19.7341,19.747,5100.0
2010-01-19 12:55:00,30.66,30.67,30.64,30.64,10400.0,19.747,19.7534,19.7341,19.7341,10400.0
2010-01-19 13:00:00,30.64,30.65,30.62,30.65,13200.0,19.7341,19.7405,19.7212,19.7405,13200.0
2010-01-19 13:05:00,30.64,30.67,30.63,30.63,25700.0,19.7341,19.7534,19.7276,19.7276,25700.0
2010-01-19 13:10:00,30.64,30.69,30.63,30.68,16500.0,19.7341,19.7663,19.7276,19.7598,16500.0
2010-01-19 13:15:00,30.69,30.71,30.67,30.7,24700.0,19.7663,19.7792,19.7534,19.7727,24700.0
2010-01-19 13:20:00,30.7,30.71,30.69,30.69,6400.0,19.7727,19.7792,19.7663,19.7663,6400.0
2010-01-19 13:25:00,30.69,30.69,30.67,30.68,25400.0,19.7663,19.7663,19.7534,19.7598,25400.0
2010-01-19 13:30:00,30.68,30.7,30.66,30.7,25500.0,19.7598,19.7727,19.747,19.7727,25500.0
2010-01-19 13:35:00,30.69,30.7,30.67,30.68,6100.0,19.7663,19.7727,19.7534,19.7598,6100.0
2010-01-19 13:40:00,30.67,30.68,30.66,30.67,12900.0,19.7534,19.7598,19.747,19.7534,12900.0
2010-01-19 13:45:00,30.67,30.68,30.67,30.68,6300.0,19.7534,19.7598,19.7534,19.7598,6300.0
2010-01-19 13:50:00,30.67,30.68,30.65,30.66,6900.0,19.7534,19.7598,19.7405,19.747,6900.0
2010-01-19 13:55:00,30.66,30.68,30.65,30.68,22800.0,19.747,19.7598,19.7405,19.7598,22800.0
2010-01-19 14:00:00,30.68,30.68,30.65,30.68,16300.0,19.7598,19.7598,19.7405,19.7598,16300.0
2010-01-19 14:05:00,30.68,30.71,30.67,30.7,45100.0,19.7598,19.7792,19.7534,19.7727,45100.0
2010-01-19 14:10:00,30.7,30.71,30.68,30.68,17400.0,19.7727,19.7792,19.7598,19.7598,17400.0
2010-01-19 14:15:00,30.68,30.71,30.68,30.69,19700.0,19.7598,19.7792,19.7598,19.7663,19700.0
2010-01-19 14:20:00,30.69,30.69,30.67,30.69,8600.0,19.7663,19.7663,19.7534,19.7663,8600.0
2010-01-19 14:25:00,30.69,30.71,30.68,30.69,27700.0,19.7663,19.7792,19.7598,19.7663,27700.0
2010-01-19 14:30:00,30.71,30.72,30.7,30.7,13000.0,19.7792,19.7856,19.7727,19.7727,13000.0
2010-01-19 14:35:00,30.71,30.72,30.69,30.72,24900.0,19.7792,19.7856,19.7663,19.7856,24900.0
2010-01-19 14:40:00,30.72,30.72,30.7,30.72,12600.0,19.7856,19.7856,19.7727,19.7856,12600.0
2010-01-19 14:45:00,30.72,30.72,30.71,30.72,4600.0,19.7856,19.7856,19.7792,19.7856,4600.0
2010-01-19 14:50:00,30.71,30.71,30.69,30.69,20200.0,19.7792,19.7792,19.7663,19.7663,20200.0
2010-01-19 14:55:00,30.7,30.72,30.69,30.71,35600.0,19.7727,19.7856,19.7663,19.7792,35600.0
2010-01-19 15:00:00,30.71,30.72,30.69,30.69,42800.0,19.7792,19.7856,19.7663,19.7663,42800.0
2010-01-19 15:05:00,30.69,30.71,30.68,30.71,21500.0,19.7663,19.7792,19.7598,19.7792,21500.0
2010-01-19 15:10:00,30.71,30.74,30.7,30.74,21200.0,19.7792,19.7985,19.7727,19.7985,21200.0
2010-01-19 15:15:00,30.74,30.74,30.73,30.74,18500.0,19.7985,19.7985,19.792,19.7985,18500.0
2010-01-19 15:20:00,30.74,30.77,30.73,30.77,37600.0,19.7985,19.8178,19.792,19.8178,37600.0
2010-01-19 15:25:00,30.77,30.81,30.77,30.81,49100.0,19.8178,19.8436,19.8178,19.8436,49100.0
2010-01-19 15:30:00,30.81,30.81,30.79,30.79,35300.0,19.8436,19.8436,19.8307,19.8307,35300.0
2010-01-19 15:35:00,30.79,30.82,30.79,30.8,43100.0,19.8307,19.85,19.8307,19.8371,43100.0
2010-01-19 15:40:00,30.8,30.81,30.76,30.77,47300.0,19.8371,19.8436,19.8114,19.8178,47300.0
2010-01-19 15:45:00,30.76,30.77,30.76,30.76,20700.0,19.8114,19.8178,19.8114,19.8114,20700.0
2010-01-19 15:50:00,30.77,30.79,30.76,30.78,44900.0,19.8178,19.8307,19.8114,19.8243,44900.0
2010-01-19 15:55:00,30.78,30.83,30.78,30.8,68600.0,19.8243,19.8565,19.8243,19.8371,68600.0
2010-01-20 09:30:00,30.53,30.59,30.35,30.49,57100.0,19.6632,19.7019,19.5473,19.6375,57100.0
2010-01-20 09:35:00,30.48,30.52,30.43,30.5,49200.0,19.631,19.6568,19.5988,19.6439,49200.0
2010-01-20 09:40:00,30.5,30.51,30.42,30.42,53400.0,19.6439,19.6504,19.5924,19.5924,53400.0
2010-01-20 09:45:00,30.42,30.53,30.37,30.5,108000.0,19.5924,19.6632,19.5602,19.6439,108000.0
2010-01-20 09:50:00,30.5,30.55,30.49,30.54,19100.0,19.6439,19.6761,19.6375,19.6697,19100.0
2010-01-20 09:55:00,30.53,30.55,30.46,30.47,22800.0,19.6632,19.6761,19.6182,19.6246,22800.0
2010-01-20 10:00:00,30.47,30.48,30.37,30.39,31200.0,19.6246,19.631,19.5602,19.5731,31200.0
2010-01-20 10:05:00,30.39,30.44,30.33,30.43,129600.0,19.5731,19.6053,19.5344,19.5988,129600.0
2010-01-20 10:10:00,30.43,30.44,30.36,30.37,15700.0,19.5988,19.6053,19.5537,19.5602,15700.0
2010-01-20 10:15:00,30.36,30.41,30.34,30.4,20800.0,19.5537,19.5859,19.5409,19.5795,20800.0
2010-01-20 10:20:00,30.41,30.42,30.32,30.4,53800.0,19.5859,19.5924,19.528,19.5795,53800.0
2010-01-20 10:25:00,30.4,30.41,30.34,30.37,24200.0,19.5795,19.5859,19.5409,19.5602,24200.0
2010-01-20 10:30:00,30.36,30.4,30.33,30.38,76700.0,19.5537,19.5795,19.5344,19.5666,76700.0
2010-01-20 10:35:00,30.37,30.42,30.33,30.4,26400.0,19.5602,19.5924,19.5344,19.5795,26400.0
2010-01-20 10:40:00,30.39,30.41,30.36,30.37,11000.0,19.5731,19.5859,19.5537,19.5602,11000.0
2010-01-20 10:45:00,30.37,30.38,30.34,30.35,12300.0,19.5602,19.5666,19.5409,19.5473,12300.0
2010-01-20 10:50:00,30.35,30.37,30.32,30.36,32800.0,19.5473,19.5602,19.528,19.5537,32800.0
2010-01-20 10:55:00,30.35,30.37,30.32,30.34,43600.0,19.5473,19.5602,19.528,19.5409,43600.0
2010-01-20 11:00:00,30.35,30.37,30.26,30.26,41900.0,19.5473,19.5602,19.4893,19.4893,41900.0
2010-01-20 11:05:00,30.26,30.28,30.2,30.22,129000.0,19.4893,19.5022,19.4507,19.4636,129000.0
2010-01-20 11:10:00,30.23,30.28,30.23,30.24,22800.0,19.47,19.5022,19.47,19.4765,22800.0
2010-01-20 11:15:00,30.24,30.25,30.19,30.23,20200.0,19.4765,19.4829,19.4443,19.47,20200.0
2010-01-20 11:20:00,30.23,30.23,30.19,30.19,22100.0,19.47,19.47,19.4443,19.4443,22100.0
2010-01-20 11:25:00,30.2,30.28,30.19,30.27,20200.0,19.4507,19.5022,19.4443,19.4958,20200.0
2010-01-20 11:30:00,30.28,30.29,30.25,30.26,19000.0,19.5022,19.5087,19.4829,19.4893,19000.0
2010-01-20 11:35:00,30.27,30.3,30.26,30.29,31700.0,19.4958,19.5151,19.4893,19.5087,31700.0
2010-01-20 11:40:00,30.28,30.31,30.26,30.27,24400.0,19.5022,19.5215,19.4893,19.4958,24400.0
2010-01-20 11:45:00,30.28,30.32,30.25,30.3,24700.0,19.5022,19.528,19.4829,19.5151,24700.0
2010-01-20 11:50:00,30.3,30.34,30.27,30.32,52300.0,19.5151,19.5409,19.4958,19.528,52300.0
2010-01-20 11:55:00,30.31,30.35,30.3,30.3,34600.0,19.5215,19.5473,19.5151,19.5151,34600.0
2010-01-20 12:00:00,30.29,30.35,30.28,30.35,40100.0,19.5087,19.5473,19.5022,19.5473,40100.0
2010-01-20 12:05:00,30.34,30.39,30.34,30.38,28500.0,19.5409,19.5731,19.5409,19.5666,28500.0
2010-01-20 12:10:00,30.38,30.4,30.35,30.36,16400.0,19.5666,19.5795,19.5473,19.5537,16400.0
2010-01-20 12:15:00,30.36,30.37,30.33,30.35,23400.0,19.5537,19.5602,19.5344,19.5473,23400.0
2010-01-20 12:20:00,30.35,30.38,30.33,30.37,31100.0,19.5473,19.5666,19.5344,19.5602,31100.0
2010-01-20 12:25:00,30.37,30.42,30.37,30.41,16900.0,19.5602,19.5924,19.5602,19.5859,16900.0
2010-01-20 12:30:00,30.41,30.42,30.38,30.38,12800.0,19.5859,19.5924,19.5666,19.5666,12800.0
2010-01-20 12:35:00,30.38,30.38,30.36,30.38,14500.0,19.5666,19.5666,19.5537,19.5666,14500.0
2010-01-20 12:40:00,30.38,30.39,30.35,30.39,53600.0,19.5666,19.5731,19.5473,19.5731,53600.0
2010-01-20 12:45:00,30.39,30.42,30.38,30.4,21600.0,19.5731,19.5924,19.5666,19.5795,21600.0
2010-01-20 12:50:00,30.41,30.43,30.41,30.42,20400.0,19.5859,19.5988,19.5859,19.5924,20400.0
2010-01-20 12:55:00,30.42,30.45,30.38,30.45,43500.0,19.5924,19.6117,19.5666,19.6117,43500.0
2010-01-20 13:00:00,30.46,30.48,30.4,30.41,85200.0,19.6182,19.631,19.5795,19.5859,85200.0
2010-01-20 13:05:00,30.41,30.41,30.38,30.39,14600.0,19.5859,19.5859,19.5666,19.5731,14600.0
2010-01-20 13:10:00,30.39,30.39,30.36,30.39,33800.0,19.5731,19.5731,19.5537,19.5731,33800.0
2010-01-20 13:15:00,30.39,30.41,30.34,30.4,54200.0,19.5731,19.5859,19.5409,19.5795,54200.0
2010-01-20 13:20:00,30.41,30.48,30.4,30.4,74800.0,19.5859,19.631,19.5795,19.5795,74800.0
2010-01-20 13:25:00,30.41,30.45,30.4,30.45,17700.0,19.5859,19.6117,19.5795,19.6117,17700.0
2010-01-20 13:30:00,30.45,30.48,30.44,30.46,19600.0,19.6117,19.631,19.6053,19.6182,19600.0
2010-01-20 13:35:00,30.46,30.47,30.45,30.47,17800.0,19.6182,19.6246,19.6117,19.6246,17800.0
2010-01-20 13:40:00,30.46,30.48,30.46,30.47,12500.0,19.6182,19.631,19.6182,19.6246,12500.0
2010-01-20 13:45:00,30.46,30.55,30.46,30.55,44500.0,19.6182,19.6761,19.6182,19.6761,44500.0
2010-01-20 13:50:00,30.55,30.55,30.53,30.54,22200.0,19.6761,19.6761,19.6632,19.6697,22200.0
2010-01-20 13:55:00,30.55,30.56,30.54,30.55,18800.0,19.6761,19.6826,19.6697,19.6761,18800.0
2010-01-20 14:00:00,30.55,30.58,30.54,30.58,27600.0,19.6761,19.6954,19.6697,19.6954,27600.0
2010-01-20 14:05:00,30.57,30.59,30.55,30.59,62000.0,19.689,19.7019,19.6761,19.7019,62000.0
2010-01-20 14:10:00,30.58,30.63,30.58,30.61,71800.0,19.6954,19.7276,19.6954,19.7148,71800.0
2010-01-20 14:15:00,30.61,30.64,30.58,30.58,164000.0,19.7148,19.7341,19.6954,19.6954,164000.0
2010-01-20 14:20:00,30.58,30.61,30.57,30.61,24000.0,19.6954,19.7148,19.689,19.7148,24000.0
2010-01-20 14:25:00,30.6,30.62,30.59,30.6,23900.0,19.7083,19.7212,19.7019,19.7083,23900.0
2010-01-20 14:30:00,30.61,30.61,30.57,30.58,17800.0,19.7148,19.7148,19.689,19.6954,17800.0
2010-01-20 14:35:00,30.59,30.61,30.58,30.58,27900.0,19.7019,19.7148,19.6954,19.6954,27900.0
2010-01-20 14:40:00,30.58,30.61,30.56,30.58,28000.0,19.6954,19.7148,19.6826,19.6954,28000.0
2010-01-20 14:45:00,30.58,30.62,30.58,30.6,18200.0,19.6954,19.7212,19.6954,19.7083,18200.0
2010-01-20 14:50:00,30.6,30.66,30.59,30.65,35000.0,19.7083,19.747,19.7019,19.7405,35000.0
2010-01-20 14:55:00,30.66,30.66,30.6,30.62,18900.0,19.747,19.747,19.7083,19.7212,18900.0
2010-01-20 15:00:00,30.62,30.63,30.59,30.6,27800.0,19.7212,19.7276,19.7019,19.7083,27800.0
2010-01-20 15:05:00,30.6,30.61,30.6,30.6,44100.0,19.7083,19.7148,19.7083,19.7083,44100.0
2010-01-20 15:10:00,30.6,30.64,30.6,30.63,48800.0,19.7083,19.7341,19.7083,19.7276,48800.0
2010-01-20 15:15:00,30.64,30.64,30.61,30.62,22900.0,19.7341,19.7341,19.7148,19.7212,22900.0
2010-01-20 15:20:00,30.62,30.65,30.61,30.63,37200.0,19.7212,19.7405,19.7148,19.7276,37200.0
2010-01-20 15:25:00,30.63,30.64,30.61,30.63,21600.0,19.7276,19.7341,19.7148,19.7276,21600.0
2010-01-20 15:30:00,30.64,30.64,30.58,30.6,48200.0,19.7341,19.7341,19.6954,19.7083,48200.0
2010-01-20 15:35:00,30.6,30.61,30.57,30.57,206400.0,19.7083,19.7148,19.689,19.689,206400.0
2010-01-20 15:40:00,30.58,30.64,30.58,30.64,41100.0,19.6954,19.7341,19.6954,19.7341,41100.0
2010-01-20 15:45:00,30.64,30.67,30.63,30.65,37600.0,19.7341,19.7534,19.7276,19.7405,37600.0
2010-01-20 15:50:00,30.65,30.67,30.64,30.65,81500.0,19.7405,19.7534,19.7341,19.7405,81500.0
2010-01-20 15:55:00,30.65,30.66,30.63,30.64,101900.0,19.7405,19.747,19.7276,19.7341,101900.0
2010-01-21 09:30:00,30.75,31.0,30.18,30.81,63200.0,19.8049,19.9659,19.4378,19.8436,63200.0
2010-01-21 09:35:00,30.81,30.95,30.8,30.94,20300.0,19.8436,19.9337,19.8371,19.9273,20300.0
2010-01-21 09:40:00,30.94,31.02,30.94,31.0,74500.0,19.9273,19.9788,19.9273,19.9659,74500.0
2010-01-21 09:45:00,31.0,31.0,30.89,30.94,89600.0,19.9659,19.9659,19.8951,19.9273,89600.0
2010-01-21 09:50:00,30.95,31.01,30.94,31.01,65800.0,19.9337,19.9724,19.9273,19.9724,65800.0
2010-01-21 09:55:00,31.02,31.09,31.02,31.05,98200.0,19.9788,20.0239,19.9788,19.9981,98200.0
2010-01-21 10:00:00,31.05,31.11,31.03,31.05,74700.0,19.9981,20.0368,19.9853,19.9981,74700.0
2010-01-21 10:05:00,31.06,31.11,31.03,31.03,43000.0,20.0046,20.0368,19.9853,19.9853,43000.0
2010-01-21 10:10:00,31.03,31.06,30.99,31.04,68700.0,19.9853,20.0046,19.9595,19.9917,68700.0
2010-01-21 10:15:00,31.04,31.04,30.97,31.01,74500.0,19.9917,19.9917,19.9466,19.9724,74500.0
2010-01-21 10:20:00,31.01,31.02,30.8,30.8,69700.0,19.9724,19.9788,19.8371,19.8371,69700.0
2010-01-21 10:25:00,30.8,30.8,30.68,30.72,69900.0,19.8371,19.8371,19.7598,19.7856,69900.0
2010-01-21 10:30:00,30.71,30.75,30.7,30.74,71200.0,19.7792,19.8049,19.7727,19.7985,71200.0
2010-01-21 10:35:00,30.75,30.82,30.75,30.8,85900.0,19.8049,19.85,19.8049,19.8371,85900.0
2010-01-21 10:40:00,30.81,30.82,30.79,30.81,29100.0,19.8436,19.85,19.8307,19.8436,29100.0
2010-01-21 10:45:00,30.81,30.82,30.78,30.8,25200.0,19.8436,19.85,19.8243,19.8371,25200.0
2010-01-21 10:50:00,30.79,30.82,30.71,30.76,142000.0,19.8307,19.85,19.7792,19.8114,142000.0
2010-01-21 10:55:00,30.75,30.82,30.75,30.81,37200.0,19.8049,19.85,19.8049,19.8436,37200.0
2010-01-21 11:00:00,30.81,30.82,30.76,30.81,32400.0,19.8436,19.85,19.8114,19.8436,32400.0
2010-01-21 11:05:00,30.82,30.82,30.72,30.81,141400.0,19.85,19.85,19.7856,19.8436,141400.0
2010-01-21 11:10:00,30.81,30.82,30.72,30.79,155900.0,19.8436,19.85,19.7856,19.8307,155900.0
2010-01-21 11:15:00,30.78,30.81,30.7,30.78,72000.0,19.8243,19.8436,19.7727,19.8243,72000.0
2010-01-21 11:20:00,30.77,30.83,30.77,30.82,59500.0,19.8178,19.8565,19.8178,19.85,59500.0
2010-01-21 11:25:00,30.82,30.82,30.71,30.71,43200.0,19.85,19.85,19.7792,19.7792,43200.0
2010-01-21 11:30:00,30.7,30.75,30.65,30.73,48400.0,19.7727,19.8049,19.7405,19.792,48400.0
2010-01-21 11:35:00,30.73,30.76,30.67,30.68,46300.0,19.792,19.8114,19.7534,19.7598,46300.0
2010-01-21 11:40:00,30.68,30.68,30.47,30.47,37200.0,19.7598,19.7598,19.6246,19.6246,37200.0
2010-01-21 11:45:00,30.46,30.56,30.46,30.56,81000.0,19.6182,19.6826,19.6182,19.6826,81000.0
2010-01-21 11:50:00,30.57,30.7,30.56,30.63,53700.0,19.689,19.7727,19.6826,19.7276,53700.0
2010-01-21 11:55:00,30.63,30.63,30.5,30.52,19600.0,19.7276,19.7276,19.6439,19.6568,19600.0
2010-01-21 12:00:00,30.53,30.56,30.51,30.56,13900.0,19.6632,19.6826,19.6504,19.6826,13900.0
2010-01-21 12:05:00,30.57,30.58,30.54,30.56,18200.0,19.689,19.6954,19.6697,19.6826,18200.0
2010-01-21 12:10:00,30.57,30.6,30.53,30.54,52200.0,19.689,19.7083,19.6632,19.6697,52200.0
2010-01-21 12:15:00,30.54,30.55,30.44,30.44,15000.0,19.6697,19.6761,19.6053,19.6053,15000.0
2010-01-21 12:20:00,30.44,30.46,30.36,30.37,29800.0,19.6053,19.6182,19.5537,19.5602,29800.0
2010-01-21 12:25:00,30.37,30.39,30.35,30.35,29900.0,19.5602,19.5731,19.5473,19.5473,29900.0
2010-01-21 12:30:00,30.35,30.39,30.34,30.39,20800.0,19.5473,19.5731,19.5409,19.5731,20800.0
2010-01-21 12:35:00,30.4,30.4,30.37,30.39,9300.0,19.5795,19.5795,19.5602,19.5731,9300.0
2010-01-21 12:40:00,30.39,30.39,30.37,30.38,10000.0,19.5731,19.5731,19.5602,19.5666,10000.0
2010-01-21 12:45:00,30.39,30.42,30.38,30.4,19600.0,19.5731,19.5924,19.5666,19.5795,19600.0
2010-01-21 12:50:00,30.4,30.43,30.4,30.43,38600.0,19.5795,19.5988,19.5795,19.5988,38600.0
2010-01-21 12:55:00,30.43,30.47,30.4,30.41,20900.0,19.5988,19.6246,19.5795,19.5859,20900.0
2010-01-21 13:00:00,30.42,30.47,30.42,30.47,49100.0,19.5924,19.6246,19.5924,19.6246,49100.0
2010-01-21 13:05:00,30.48,30.55,30.46,30.53,45200.0,19.631,19.6761,19.6182,19.6632,45200.0
2010-01-21 13:10:00,30.53,30.58,30.53,30.58,28200.0,19.6632,19.6954,19.6632,19.6954,28200.0
2010-01-21 13:15:00,30.58,30.59,30.49,30.49,21000.0,19.6954,19.7019,19.6375,19.6375,21000.0
2010-01-21 13:20:00,30.49,30.53,30.49,30.51,22700.0,19.6375,19.6632,19.6375,19.6504,22700.0
2010-01-21 13:25:00,30.5,30.51,30.47,30.47,8700.0,19.6439,19.6504,19.6246,19.6246,8700.0
2010-01-21 13:30:00,30.47,30.5,30.47,30.49,17500.0,19.6246,19.6439,19.6246,19.6375,17500.0
2010-01-21 13:35:00,30.5,30.52,30.49,30.49,17900.0,19.6439,19.6568,19.6375,19.6375,17900.0
2010-01-21 13:40:00,30.49,30.49,30.42,30.44,32500.0,19.6375,19.6375,19.5924,19.6053,32500.0
2010-01-21 13:45:00,30.44,30.49,30.43,30.48,29200.0,19.6053,19.6375,19.5988,19.631,29200.0
2010-01-21 13:50:00,30.49,30.52,30.47,30.51,22800.0,19.6375,19.6568,19.6246,19.6504,22800.0
2010-01-21 13:55:00,30.51,30.55,30.5,30.55,21700.0,19.6504,19.6761,19.6439,19.6761,21700.0
2010-01-21 14:00:00,30.54,30.56,30.48,30.48,23000.0,19.6697,19.6826,19.631,19.631,23000.0
2010-01-21 14:05:00,30.48,30.48,30.44,30.48,26200.0,19.631,19.631,19.6053,19.631,26200.0
2010-01-21 14:10:00,30.48,30.5,30.45,30.45,16100.0,19.631,19.6439,19.6117,19.6117,16100.0
2010-01-21 14:15:00,30.45,30.48,30.45,30.48,16400.0,19.6117,19.631,19.6117,19.631,16400.0
2010-01-21 14:20:00,30.47,30.49,30.41,30.49,30900.0,19.6246,19.6375,19.5859,19.6375,30900.0
2010-01-21 14:25:00,30.49,30.56,30.47,30.53,35200.0,19.6375,19.6826,19.6246,19.6632,35200.0
2010-01-21 14:30:00,30.52,30.56,30.5,30.55,61400.0,19.6568,19.6826,19.6439,19.6761,61400.0
2010-01-21 14:35:00,30.55,30.55,30.49,30.5,21700.0,19.6761,19.6761,19.6375,19.6439,21700.0
2010-01-21 14:40:00,30.5,30.51,30.49,30.5,25400.0,19.6439,19.6504,19.6375,19.6439,25400.0
2010-01-21 14:45:00,30.49,30.5,30.43,30.45,77100.0,19.6375,19.6439,19.5988,19.6117,77100.0
2010-01-21 14:50:00,30.45,30.46,30.41,30.45,27700.0,19.6117,19.6182,19.5859,19.6117,27700.0
2010-01-21 14:55:00,30.45,30.5,30.45,30.5,35900.0,19.6117,19.6439,19.6117,19.6439,35900.0
2010-01-21 15:00:00,30.5,30.51,30.48,30.49,71000.0,19.6439,19.6504,19.631,19.6375,71000.0
2010-01-21 15:05:00,30.49,30.5,30.43,30.46,72600.0,19.6375,19.6439,19.5988,19.6182,72600.0
2010-01-21 15:10:00,30.45,30.45,30.37,30.4,79600.0,19.6117,19.6117,19.5602,19.5795,79600.0
2010-01-21 15:15:00,30.4,30.41,30.37,30.4,76500.0,19.5795,19.5859,19.5602,19.5795,76500.0
2010-01-21 15:20:00,30.4,30.45,30.38,30.45,48100.0,19.5795,19.6117,19.5666,19.6117,48100.0
2010-01-21 15:25:00,30.45,30.46,30.45,30.46,35300.0,19.6117,19.6182,19.6117,19.6182,35300.0
2010-01-21 15:30:00,30.45,30.55,30.45,30.54,113800.0,19.6117,19.6761,19.6117,19.6697,113800.0
2010-01-21 15:35:00,30.54,30.55,30.45,30.46,98500.0,19.6697,19.6761,19.6117,19.6182,98500.0
2010-01-21 15:40:00,30.47,30.51,30.46,30.49,48300.0,19.6246,19.6504,19.6182,19.6375,48300.0
2010-01-21 15:45:00,30.5,30.55,30.48,30.52,57900.0,19.6439,19.6761,19.631,19.6568,57900.0
2010-01-21 15:50:00,30.52,30.53,30.45,30.5,126500.0,19.6568,19.6632,19.6117,19.6439,126500.0
2010-01-21 15:55:00,30.5,30.52,30.45,30.51,420300.0,19.6439,19.6568,19.6117,19.6504,420300.0
2010-01-22 09:30:00,30.35,30.35,29.95,30.24,97200.0,19.5473,19.5473,19.2897,19.4765,97200.0
2010-01-22 09:35:00,30.18,30.21,30.1,30.11,21900.0,19.4378,19.4571,19.3863,19.3927,21900.0
2010-01-22 09:40:00,30.1,30.15,30.07,30.13,21000.0,19.3863,19.4185,19.367,19.4056,21000.0
2010-01-22 09:45:00,30.1,30.15,30.07,30.12,31500.0,19.3863,19.4185,19.367,19.3992,31500.0
2010-01-22 09:50:00,30.11,30.15,30.06,30.06,25400.0,19.3927,19.4185,19.3605,19.3605,25400.0
2010-01-22 09:55:00,30.07,30.14,30.07,30.12,17700.0,19.367,19.4121,19.367,19.3992,17700.0
2010-01-22 10:00:00,30.12,30.13,30.03,30.03,23300.0,19.3992,19.4056,19.3412,19.3412,23300.0
2010-01-22 10:05:00,30.01,30.03,30.0,30.01,25700.0,19.3283,19.3412,19.3219,19.3283,25700.0
2010-01-22 10:10:00,30.01,30.05,30.01,30.04,66300.0,19.3283,19.3541,19.3283,19.3476,66300.0
2010-01-22 10:15:00,30.04,30.05,30.01,30.03,52400.0,19.3476,19.3541,19.3283,19.3412,52400.0
2010-01-22 10:20:00,30.03,30.09,30.01,30.03,40700.0,19.3412,19.3798,19.3283,19.3412,40700.0
2010-01-22 10:25:00,30.03,30.15,30.02,30.15,15500.0,19.3412,19.4185,19.3348,19.4185,15500.0
2010-01-22 10:30:00,30.14,30.14,30.07,30.09,57100.0,19.4121,19.4121,19.367,19.3798,57100.0
2010-01-22 10:35:00,30.08,30.12,30.08,30.1,26600.0,19.3734,19.3992,19.3734,19.3863,26600.0
2010-01-22 10:40:00,30.1,30.19,30.09,30.09,47700.0,19.3863,19.4443,19.3798,19.3798,47700.0
2010-01-22 10:45:00,30.09,30.15,30.05,30.06,53200.0,19.3798,19.4185,19.3541,19.3605,53200.0
2010-01-22 10:50:00,30.05,30.13,30.05,30.12,30700.0,19.3541,19.4056,19.3541,19.3992,30700.0
2010-01-22 10:55:00,30.12,30.2,30.1,30.18,24100.0,19.3992,19.4507,19.3863,19.4378,24100.0
2010-01-22 11:00:00,30.19,30.26,30.18,30.25,18900.0,19.4443,19.4893,19.4378,19.4829,18900.0
2010-01-22 11:05:00,30.23,30.25,30.15,30.15,18100.0,19.47,19.4829,19.4185,19.4185,18100.0
2010-01-22 11:10:00,30.15,30.16,30.1,30.16,16700.0,19.4185,19.4249,19.3863,19.4249,16700.0
2010-01-22 11:15:00,30.17,30.22,30.15,30.22,19600.0,19.4314,19.4636,19.4185,19.4636,19600.0
2010-01-22 11:20:00,30.22,30.22,30.18,30.18,33400.0,19.4636,19.4636,19.4378,19.4378,33400.0
2010-01-22 11:25:00,30.17,30.2,30.16,30.18,10000.0,19.4314,19.4507,19.4249,19.4378,10000.0
2010-01-22 11:30:00,30.19,30.19,30.13,30.16,10600.0,19.4443,19.4443,19.4056,19.4249,10600.0
2010-01-22 11:35:00,30.16,30.18,30.07,30.08,15800.0,19.4249,19.4378,19.367,19.3734,15800.0
2010-01-22 11:40:00,30.07,30.1,30.04,30.09,29000.0,19.367,19.3863,19.3476,19.3798,29000.0
2010-01-22 11:45:00,30.09,30.1,30.05,30.06,24300.0,19.3798,19.3863,19.3541,19.3605,24300.0
2010-01-22 11:50:00,30.06,30.08,30.06,30.06,18900.0,19.3605,19.3734,19.3605,19.3605,18900.0
2010-01-22 11:55:00,30.05,30.06,30.02,30.02,21100.0,19.3541,19.3605,19.3348,19.3348,21100.0
2010-01-22 12:00:00,30.02,30.05,29.98,30.0,19700.0,19.3348,19.3541,19.309,19.3219,19700.0
2010-01-22 12:05:00,29.99,30.0,29.98,29.99,33400.0,19.3154,19.3219,19.309,19.3154,33400.0
2010-01-22 12:10:00,29.99,30.0,29.95,29.98,23600.0,19.3154,19.3219,19.2897,19.309,23600.0
2010-01-22 12:15:00,29.98,29.98,29.94,29.96,40500.0,19.309,19.309,19.2832,19.2961,40500.0
2010-01-22 12:20:00,29.96,29.97,29.91,29.93,24400.0,19.2961,19.3026,19.2639,19.2768,24400.0
2010-01-22 12:25:00,29.92,29.96,29.92,29.95,36700.0,19.2704,19.2961,19.2704,19.2897,36700.0
2010-01-22 12:30:00,29.95,29.97,29.94,29.96,31500.0,19.2897,19.3026,19.2832,19.2961,31500.0
2010-01-22 12:35:00,29.95,29.96,29.94,29.94,9800.0,19.2897,19.2961,19.2832,19.2832,9800.0
2010-01-22 12:40:00,29.93,29.93,29.88,29.91,13500.0,19.2768,19.2768,19.2446,19.2639,13500.0
2010-01-22 12:45:00,29.91,29.91,29.86,29.87,12000.0,19.2639,19.2639,19.2317,19.2382,12000.0
2010-01-22 12:50:00,29.87,29.91,29.85,29.91,15300.0,19.2382,19.2639,19.2253,19.2639,15300.0
2010-01-22 12:55:00,29.92,29.92,29.87,29.87,9900.0,19.2704,19.2704,19.2382,19.2382,9900.0
2010-01-22 13:00:00,29.87,29.88,29.79,29.81,19900.0,19.2382,19.2446,19.1866,19.1995,19900.0
2010-01-22 13:05:00,29.8,29.82,29.79,29.79,10100.0,19.1931,19.206,19.1866,19.1866,10100.0
2010-01-22 13:10:00,29.8,29.81,29.8,29.81,6500.0,19.1931,19.1995,19.1931,19.1995,6500.0
2010-01-22 13:15:00,29.8,29.8,29.76,29.78,15900.0,19.1931,19.1931,19.1673,19.1802,15900.0
2010-01-22 13:20:00,29.78,29.83,29.77,29.78,12100.0,19.1802,19.2124,19.1737,19.1802,12100.0
2010-01-22 13:25:00,29.78,29.79,29.75,29.76,32700.0,19.1802,19.1866,19.1609,19.1673,32700.0
2010-01-22 13:30:00,29.76,29.78,29.75,29.77,22100.0,19.1673,19.1802,19.1609,19.1737,22100.0
2010-01-22 13:35:00,29.77,29.79,29.75,29.75,36100.0,19.1737,19.1866,19.1609,19.1609,36100.0
2010-01-22 13:40:00,29.75,29.81,29.74,29.77,56600.0,19.1609,19.1995,19.1544,19.1737,56600.0
2010-01-22 13:45:00,29.78,29.79,29.74,29.77,8700.0,19.1802,19.1866,19.1544,19.1737,8700.0
2010-01-22 13:50:00,29.77,29.78,29.75,29.76,6700.0,19.1737,19.1802,19.1609,19.1673,6700.0
2010-01-22 13:55:00,29.76,29.76,29.73,29.75,15700.0,19.1673,19.1673,19.148,19.1609,15700.0
2010-01-22 14:00:00,29.75,29.78,29.74,29.75,15300.0,19.1609,19.1802,19.1544,19.1609,15300.0
2010-01-22 14:05:00,29.76,29.76,29.66,29.66,50000.0,19.1673,19.1673,19.1029,19.1029,50000.0
2010-01-22 14:10:00,29.66,29.67,29.59,29.66,80800.0,19.1029,19.1093,19.0578,19.1029,80800.0
2010-01-22 14:15:00,29.67,29.67,29.61,29.61,54800.0,19.1093,19.1093,19.0707,19.0707,54800.0
2010-01-22 14:20:00,29.61,29.61,29.56,29.57,38000.0,19.0707,19.0707,19.0385,19.0449,38000.0
2010-01-22 14:25:00,29.57,29.6,29.54,29.55,39900.0,19.0449,19.0643,19.0256,19.0321,39900.0
2010-01-22 14:30:00,29.55,29.56,29.53,29.54,37200.0,19.0321,19.0385,19.0192,19.0256,37200.0
2010-01-22 14:35:00,29.54,29.56,29.5,29.52,40600.0,19.0256,19.0385,18.9999,19.0127,40600.0
2010-01-22 14:40:00,29.52,29.52,29.43,29.5,44400.0,19.0127,19.0127,18.9548,18.9999,44400.0
2010-01-22 14:45:00,29.51,29.51,29.43,29.44,32300.0,19.0063,19.0063,18.9548,18.9612,32300.0
2010-01-22 14:50:00,29.44,29.45,29.42,29.43,36800.0,18.9612,18.9676,18.9483,18.9548,36800.0
2010-01-22 14:55:00,29.44,29.46,29.43,29.43,46800.0,18.9612,18.9741,18.9548,18.9548,46800.0
2010-01-22 15:00:00,29.43,29.47,29.42,29.46,50700.0,18.9548,18.9805,18.9483,18.9741,50700.0
2010-01-22 15:05:00,29.45,29.49,29.39,29.42,56700.0,18.9676,18.9934,18.929,18.9483,56700.0
2010-01-22 15:10:00,29.43,29.45,29.35,29.35,60500.0,18.9548,18.9676,18.9032,18.9032,60500.0
2010-01-22 15:15:00,29.36,29.4,29.26,29.26,47700.0,18.9097,18.9354,18.8453,18.8453,47700.0
2010-01-22 15:20:00,29.26,29.29,29.21,29.28,64600.0,18.8453,18.8646,18.8131,18.8582,64600.0
2010-01-22 15:25:00,29.28,29.31,29.25,29.29,42900.0,18.8582,18.8775,18.8388,18.8646,42900.0
2010-01-22 15:30:00,29.29,29.32,29.25,29.29,94300.0,18.8646,18.8839,18.8388,18.8646,94300.0
2010-01-22 15:35:00,29.29,29.31,29.23,29.23,47000.0,18.8646,18.8775,18.826,18.826,47000.0
2010-01-22 15:40:00,29.24,29.28,29.19,29.22,61200.0,18.8324,18.8582,18.8002,18.8195,61200.0
2010-01-22 15:45:00,29.23,29.24,29.09,29.12,112500.0,18.826,18.8324,18.7358,18.7551,112500.0
2010-01-22 15:50:00,29.12,29.2,29.11,29.19,99600.0,18.7551,18.8066,18.7487,18.8002,99600.0
2010-01-22 15:55:00,29.19,29.2,29.13,29.17,202600.0,18.8002,18.8066,18.7615,18.7873,202600.0
2010-01-25 09:30:00,29.42,29.42,29.23,29.39,52300.0,18.9483,18.9483,18.826,18.929,52300.0
2010-01-25 09:35:00,29.36,29.5,29.36,29.49,22900.0,18.9097,18.9999,18.9097,18.9934,22900.0
2010-01-25 09:40:00,29.48,29.55,29.44,29.51,26200.0,18.987,19.0321,18.9612,19.0063,26200.0
2010-01-25 09:45:00,29.51,29.53,29.47,29.5,88600.0,19.0063,19.0192,18.9805,18.9999,88600.0
2010-01-25 09:50:00,29.5,29.61,29.5,29.57,18200.0,18.9999,19.0707,18.9999,19.0449,18200.0
2010-01-25 09:55:00,29.57,29.61,29.52,29.56,19100.0,19.0449,19.0707,19.0127,19.0385,19100.0
2010-01-25 10:00:00,29.55,29.65,29.49,29.54,54300.0,19.0321,19.0965,18.9934,19.0256,54300.0
2010-01-25 10:05:00,29.51,29.57,29.45,29.5,42400.0,19.0063,19.0449,18.9676,18.9999,42400.0
2010-01-25 10:10:00,29.52,29.54,29.46,29.51,31500.0,19.0127,19.0256,18.9741,19.0063,31500.0
2010-01-25 10:15:00,29.5,29.64,29.5,29.62,22400.0,18.9999,19.09,18.9999,19.0771,22400.0
2010-01-25 10:20:00,29.62,29.63,29.57,29.61,72900.0,19.0771,19.0836,19.0449,19.0707,72900.0
2010-01-25 10:25:00,29.62,29.63,29.54,29.54,64000.0,19.0771,19.0836,19.0256,19.0256,64000.0
2010-01-25 10:30:00,29.54,29.61,29.54,29.61,71800.0,19.0256,19.0707,19.0256,19.0707,71800.0
2010-01-25 10:35:00,29.6,29.6,29.54,29.56,16400.0,19.0643,19.0643,19.0256,19.0385,16400.0
2010-01-25 10:40:00,29.56,29.57,29.48,29.53,17500.0,19.0385,19.0449,18.987,19.0192,17500.0
2010-01-25 10:45:00,29.53,29.55,29.5,29.55,34100.0,19.0192,19.0321,18.9999,19.0321,34100.0
2010-01-25 10:50:00,29.54,29.58,29.5,29.56,72200.0,19.0256,19.0514,18.9999,19.0385,72200.0
2010-01-25 10:55:00,29.58,29.58,29.5,29.56,26400.0,19.0514,19.0514,18.9999,19.0385,26400.0
2010-01-25 11:00:00,29.55,29.55,29.4,29.4,35000.0,19.0321,19.0321,18.9354,18.9354,35000.0
2010-01-25 11:05:00,29.41,29.41,29.28,29.3,58000.0,18.9419,18.9419,18.8582,18.871,58000.0
2010-01-25 11:10:00,29.31,29.36,29.31,29.34,20500.0,18.8775,18.9097,18.8775,18.8968,20500.0
2010-01-25 11:15:00,29.34,29.46,29.34,29.44,22600.0,18.8968,18.9741,18.8968,18.9612,22600.0
2010-01-25 11:20:00,29.44,29.5,29.43,29.48,23600.0,18.9612,18.9999,18.9548,18.987,23600.0
2010-01-25 11:25:00,29.46,29.5,29.41,29.41,21600.0,18.9741,18.9999,18.9419,18.9419,21600.0
2010-01-25 11:30:00,29.4,29.45,29.38,29.41,24300.0,18.9354,18.9676,18.9226,18.9419,24300.0
2010-01-25 11:35:00,29.4,29.4,29.29,29.32,22600.0,18.9354,18.9354,18.8646,18.8839,22600.0
2010-01-25 11:40:00,29.31,29.36,29.3,29.34,79600.0,18.8775,18.9097,18.871,18.8968,79600.0
2010-01-25 11:45:00,29.35,29.38,29.34,29.37,24500.0,18.9032,18.9226,18.8968,18.9161,24500.0
2010-01-25 11:50:00,29.37,29.48,29.37,29.45,26700.0,18.9161,18.987,18.9161,18.9676,26700.0
2010-01-25 11:55:00,29.46,29.48,29.41,29.41,20300.0,18.9741,18.987,18.9419,18.9419,20300.0
2010-01-25 12:00:00,29.42,29.43,29.39,29.4,13600.0,18.9483,18.9548,18.929,18.9354,13600.0
2010-01-25 12:05:00,29.4,29.46,29.39,29.39,22500.0,18.9354,18.9741,18.929,18.929,22500.0
2010-01-25 12:10:00,29.39,29.43,29.38,29.42,16300.0,18.929,18.9548,18.9226,18.9483,16300.0
2010-01-25 12:15:00,29.42,29.43,29.37,29.39,21200.0,18.9483,18.9548,18.9161,18.929,21200.0
2010-01-25 12:20:00,29.38,29.49,29.38,29.49,11100.0,18.9226,18.9934,18.9226,18.9934,11100.0
2010-01-25 12:25:00,29.5,29.5,29.41,29.41,28300.0,18.9999,18.9999,18.9419,18.9419,28300.0
2010-01-25 12:30:00,29.4,29.43,29.4,29.42,12000.0,18.9354,18.9548,18.9354,18.9483,12000.0
2010-01-25 12:35:00,29.42,29.48,29.42,29.46,14300.0,18.9483,18.987,18.9483,18.9741,14300.0
2010-01-25 12:40:00,29.46,29.46,29.42,29.45,16900.0,18.9741,18.9741,18.9483,18.9676,16900.0
2010-01-25 12:45:00,29.45,29.46,29.42,29.45,22900.0,18.9676,18.9741,18.9483,18.9676,22900.0
2010-01-25 12:50:00,29.45,29.46,29.43,29.44,8700.0,18.9676,18.9741,18.9548,18.9612,8700.0
2010-01-25 12:55:00,29.44,29.47,29.44,29.45,12800.0,18.9612,18.9805,18.9612,18.9676,12800.0
2010-01-25 13:00:00,29.45,29.47,29.43,29.45,12300.0,18.9676,18.9805,18.9548,18.9676,12300.0
2010-01-25 13:05:00,29.45,29.45,29.4,29.4,29100.0,18.9676,18.9676,18.9354,18.9354,29100.0
2010-01-25 13:10:00,29.4,29.42,29.37,29.41,18100.0,18.9354,18.9483,18.9161,18.9419,18100.0
2010-01-25 13:15:00,29.42,29.43,29.39,29.42,20800.0,18.9483,18.9548,18.929,18.9483,20800.0
2010-01-25 13:20:00,29.43,29.48,29.43,29.47,14000.0,18.9548,18.987,18.9548,18.9805,14000.0
2010-01-25 13:25:00,29.48,29.48,29.45,29.45,13900.0,18.987,18.987,18.9676,18.9676,13900.0
2010-01-25 13:30:00,29.46,29.47,29.41,29.43,32200.0,18.9741,18.9805,18.9419,18.9548,32200.0
2010-01-25 13:35:00,29.42,29.43,29.39,29.39,32300.0,18.9483,18.9548,18.929,18.929,32300.0
2010-01-25 13:40:00,29.4,29.43,29.39,29.42,16500.0,18.9354,18.9548,18.929,18.9483,16500.0
2010-01-25 13:45:00,29.42,29.45,29.42,29.44,13900.0,18.9483,18.9676,18.9483,18.9612,13900.0
2010-01-25 13:50:00,29.44,29.45,29.43,29.45,13700.0,18.9612,18.9676,18.9548,18.9676,13700.0
2010-01-25 13:55:00,29.45,29.5,29.44,29.48,24900.0,18.9676,18.9999,18.9612,18.987,24900.0
2010-01-25 14:00:00,29.48,29.51,29.48,29.49,50200.0,18.987,19.0063,18.987,18.9934,50200.0
2010-01-25 14:05:00,29.5,29.52,29.49,29.51,20700.0,18.9999,19.0127,18.9934,19.0063,20700.0
2010-01-25 14:10:00,29.52,29.52,29.47,29.49,22500.0,19.0127,19.0127,18.9805,18.9934,22500.0
2010-01-25 14:15:00,29.48,29.49,29.46,29.49,27800.0,18.987,18.9934,18.9741,18.9934,27800.0
2010-01-25 14:20:00,29.49,29.51,29.49,29.49,12700.0,18.9934,19.0063,18.9934,18.9934,12700.0
2010-01-25 14:25:00,29.49,29.51,29.49,29.51,23600.0,18.9934,19.0063,18.9934,19.0063,23600.0
2010-01-25 14:30:00,29.5,29.53,29.49,29.5,55300.0,18.9999,19.0192,18.9934,18.9999,55300.0
2010-01-25 14:35:00,29.5,29.51,29.47,29.48,39500.0,18.9999,19.0063,18.9805,18.987,39500.0
2010-01-25 14:40:00,29.48,29.5,29.47,29.49,20400.0,18.987,18.9999,18.9805,18.9934,20400.0
2010-01-25 14:45:00,29.5,29.5,29.49,29.5,10200.0,18.9999,18.9999,18.9934,18.9999,10200.0
2010-01-25 14:50:00,29.5,29.52,29.49,29.52,41300.0,18.9999,19.0127,18.9934,19.0127,41300.0
2010-01-25 14:55:00,29.52,29.52,29.49,29.5,25200.0,19.0127,19.0127,18.9934,18.9999,25200.0
2010-01-25 15:00:00,29.5,29.5,29.48,29.5,27400.0,18.9999,18.9999,18.987,18.9999,27400.0
2010-01-25 15:05:00,29.5,29.52,29.49,29.5,83000.0,18.9999,19.0127,18.9934,18.9999,83000.0
2010-01-25 15:10:00,29.49,29.52,29.46,29.47,39900.0,18.9934,19.0127,18.9741,18.9805,39900.0
2010-01-25 15:15:00,29.46,29.49,29.46,29.48,12000.0,18.9741,18.9934,18.9741,18.987,12000.0
2010-01-25 15:20:00,29.47,29.48,29.46,29.48,17200.0,18.9805,18.987,18.9741,18.987,17200.0
2010-01-25 15:25:00,29.48,29.5,29.48,29.5,24300.0,18.987,18.9999,18.987,18.9999,24300.0
2010-01-25 15:30:00,29.5,29.51,29.49,29.49,34400.0,18.9999,19.0063,18.9934,18.9934,34400.0
2010-01-25 15:35:00,29.5,29.51,29.48,29.48,83500.0,18.9999,19.0063,18.987,18.987,83500.0
2010-01-25 15:40:00,29.48,29.49,29.45,29.45,29100.0,18.987,18.9934,18.9676,18.9676,29100.0
2010-01-25 15:45:00,29.46,29.48,29.45,29.47,55200.0,18.9741,18.987,18.9676,18.9805,55200.0
2010-01-25 15:50:00,29.47,29.47,29.45,29.45,70700.0,18.9805,18.9805,18.9676,18.9676,70700.0
2010-01-25 15:55:00,29.46,29.47,29.44,29.44,74800.0,18.9741,18.9805,18.9612,18.9612,74800.0
2010-01-26 09:30:00,29.37,29.46,29.24,29.32,25200.0,18.9161,18.9741,18.8324,18.8839,25200.0
2010-01-26 09:35:00,29.28,29.37,29.27,29.27,7300.0,18.8582,18.9161,18.8517,18.8517,7300.0
2010-01-26 09:40:00,29.29,29.29,29.15,29.18,22400.0,18.8646,18.8646,18.7744,18.7938,22400.0
2010-01-26 09:45:00,29.18,29.2,29.1,29.1,14300.0,18.7938,18.8066,18.7422,18.7422,14300.0
2010-01-26 09:50:00,29.1,29.12,29.06,29.07,15600.0,18.7422,18.7551,18.7165,18.7229,15600.0
2010-01-26 09:55:00,29.07,29.08,28.98,29.08,41500.0,18.7229,18.7293,18.6649,18.7293,41500.0
2010-01-26 10:00:00,29.09,29.15,29.07,29.11,27100.0,18.7358,18.7744,18.7229,18.7487,27100.0
2010-01-26 10:05:00,29.12,29.34,29.12,29.24,23600.0,18.7551,18.8968,18.7551,18.8324,23600.0
2010-01-26 10:10:00,29.25,29.31,29.23,29.29,22100.0,18.8388,18.8775,18.826,18.8646,22100.0
2010-01-26 10:15:00,29.29,29.31,29.23,29.25,20800.0,18.8646,18.8775,18.826,18.8388,20800.0
2010-01-26 10:20:00,29.25,29.33,29.25,29.27,23200.0,18.8388,18.8904,18.8388,18.8517,23200.0
2010-01-26 10:25:00,29.28,29.32,29.24,29.25,28600.0,18.8582,18.8839,18.8324,18.8388,28600.0
2010-01-26 10:30:00,29.25,29.25,29.19,29.19,29300.0,18.8388,18.8388,18.8002,18.8002,29300.0
2010-01-26 10:35:00,29.19,29.2,29.16,29.17,25100.0,18.8002,18.8066,18.7809,18.7873,25100.0
2010-01-26 10:40:00,29.16,29.18,29.15,29.18,14800.0,18.7809,18.7938,18.7744,18.7938,14800.0
2010-01-26 10:45:00,29.2,29.23,29.17,29.17,20400.0,18.8066,18.826,18.7873,18.7873,20400.0
2010-01-26 10:50:00,29.17,29.21,29.12,29.12,33800.0,18.7873,18.8131,18.7551,18.7551,33800.0
2010-01-26 10:55:00,29.12,29.13,29.07,29.1,28300.0,18.7551,18.7615,18.7229,18.7422,28300.0
2010-01-26 11:00:00,29.11,29.14,29.09,29.12,17300.0,18.7487,18.768,18.7358,18.7551,17300.0
2010-01-26 11:05:00,29.14,29.19,29.09,29.17,22200.0,18.768,18.8002,18.7358,18.7873,22200.0
2010-01-26 11:10:00,29.16,29.17,29.1,29.15,19000.0,18.7809,18.7873,18.7422,18.7744,19000.0
2010-01-26 11:15:00,29.14,29.15,29.1,29.13,13000.0,18.768,18.7744,18.7422,18.7615,13000.0
2010-01-26 11:20:00,29.13,29.2,29.13,29.18,13000.0,18.7615,18.8066,18.7615,18.7938,13000.0
2010-01-26 11:25:00,29.19,29.24,29.18,29.24,16900.0,18.8002,18.8324,18.7938,18.8324,16900.0
2010-01-26 11:30:00,29.24,29.27,29.22,29.24,15900.0,18.8324,18.8517,18.8195,18.8324,15900.0
2010-01-26 11:35:00,29.24,29.3,29.24,29.28,11200.0,18.8324,18.871,18.8324,18.8582,11200.0
2010-01-26 11:40:00,29.29,29.3,29.26,29.26,9000.0,18.8646,18.871,18.8453,18.8453,9000.0
2010-01-26 11:45:00,29.26,29.28,29.25,29.28,7100.0,18.8453,18.8582,18.8388,18.8582,7100.0
2010-01-26 11:50:00,29.27,29.34,29.26,29.33,15900.0,18.8517,18.8968,18.8453,18.8904,15900.0
2010-01-26 11:55:00,29.33,29.38,29.33,29.34,21000.0,18.8904,18.9226,18.8904,18.8968,21000.0
2010-01-26 12:00:00,29.35,29.38,29.34,29.38,23800.0,18.9032,18.9226,18.8968,18.9226,23800.0
2010-01-26 12:05:00,29.38,29.41,29.37,29.38,22000.0,18.9226,18.9419,18.9161,18.9226,22000.0
2010-01-26 12:10:00,29.38,29.43,29.38,29.39,8000.0,18.9226,18.9548,18.9226,18.929,8000.0
2010-01-26 12:15:00,29.39,29.4,29.32,29.33,11700.0,18.929,18.9354,18.8839,18.8904,11700.0
2010-01-26 12:20:00,29.33,29.36,29.33,29.36,9900.0,18.8904,18.9097,18.8904,18.9097,9900.0
2010-01-26 12:25:00,29.37,29.39,29.35,29.39,10200.0,18.9161,18.929,18.9032,18.929,10200.0
2010-01-26 12:30:00,29.38,29.38,29.35,29.35,6900.0,18.9226,18.9226,18.9032,18.9032,6900.0
2010-01-26 12:35:00,29.35,29.36,29.34,29.36,27100.0,18.9032,18.9097,18.8968,18.9097,27100.0
2010-01-26 12:40:00,29.37,29.42,29.37,29.39,13400.0,18.9161,18.9483,18.9161,18.929,13400.0
2010-01-26 12:45:00,29.39,29.44,29.39,29.43,8400.0,18.929,18.9612,18.929,18.9548,8400.0
2010-01-26 12:50:00,29.43,29.44,29.43,29.44,5800.0,18.9548,18.9612,18.9548,18.9612,5800.0
2010-01-26 12:55:00,29.44,29.5,29.43,29.45,34500.0,18.9612,18.9999,18.9548,18.9676,34500.0
2010-01-26 13:00:00,29.44,29.44,29.39,29.39,10400.0,18.9612,18.9612,18.929,18.929,10400.0
2010-01-26 13:05:00,29.4,29.42,29.4,29.42,6100.0,18.9354,18.9483,18.9354,18.9483,6100.0
2010-01-26 13:10:00,29.42,29.45,29.42,29.44,9400.0,18.9483,18.9676,18.9483,18.9612,9400.0
2010-01-26 13:15:00,29.44,29.44,29.41,29.43,12700.0,18.9612,18.9612,18.9419,18.9548,12700.0
2010-01-26 13:20:00,29.42,29.42,29.4,29.41,20500.0,18.9483,18.9483,18.9354,18.9419,20500.0
2010-01-26 13:25:00,29.41,29.42,29.38,29.4,16300.0,18.9419,18.9483,18.9226,18.9354,16300.0
2010-01-26 13:30:00,29.39,29.4,29.37,29.37,10600.0,18.929,18.9354,18.9161,18.9161,10600.0
2010-01-26 13:35:00,29.37,29.42,29.37,29.42,52600.0,18.9161,18.9483,18.9161,18.9483,52600.0
2010-01-26 13:40:00,29.41,29.43,29.41,29.42,13200.0,18.9419,18.9548,18.9419,18.9483,13200.0
2010-01-26 13:45:00,29.42,29.44,29.41,29.43,11200.0,18.9483,18.9612,18.9419,18.9548,11200.0
2010-01-26 13:50:00,29.43,29.44,29.43,29.43,5100.0,18.9548,18.9612,18.9548,18.9548,5100.0
2010-01-26 13:55:00,29.43,29.44,29.43,29.44,6900.0,18.9548,18.9612,18.9548,18.9612,6900.0
2010-01-26 14:00:00,29.44,29.44,29.41,29.42,11300.0,18.9612,18.9612,18.9419,18.9483,11300.0
2010-01-26 14:05:00,29.41,29.43,29.38,29.39,23100.0,18.9419,18.9548,18.9226,18.929,23100.0
2010-01-26 14:10:00,29.38,29.44,29.38,29.44,47200.0,18.9226,18.9612,18.9226,18.9612,47200.0
2010-01-26 14:15:00,29.44,29.44,29.37,29.38,14100.0,18.9612,18.9612,18.9161,18.9226,14100.0
2010-01-26 14:20:00,29.38,29.4,29.36,29.37,11400.0,18.9226,18.9354,18.9097,18.9161,11400.0
2010-01-26 14:25:00,29.37,29.38,29.34,29.35,28500.0,18.9161,18.9226,18.8968,18.9032,28500.0
2010-01-26 14:30:00,29.35,29.37,29.35,29.37,16800.0,18.9032,18.9161,18.9032,18.9161,16800.0
2010-01-26 14:35:00,29.37,29.37,29.32,29.32,39800.0,18.9161,18.9161,18.8839,18.8839,39800.0
2010-01-26 14:40:00,29.32,29.37,29.32,29.36,27300.0,18.8839,18.9161,18.8839,18.9097,27300.0
2010-01-26 14:45:00,29.36,29.41,29.36,29.38,21600.0,18.9097,18.9419,18.9097,18.9226,21600.0
2010-01-26 14:50:00,29.37,29.4,29.36,29.38,35800.0,18.9161,18.9354,18.9097,18.9226,35800.0
2010-01-26 14:55:00,29.38,29.44,29.38,29.44,16100.0,18.9226,18.9612,18.9226,18.9612,16100.0
2010-01-26 15:00:00,29.44,29.46,29.43,29.43,38100.0,18.9612,18.9741,18.9548,18.9548,38100.0
2010-01-26 15:05:00,29.43,29.44,29.41,29.43,29200.0,18.9548,18.9612,18.9419,18.9548,29200.0
2010-01-26 15:10:00,29.42,29.44,29.36,29.36,37900.0,18.9483,18.9612,18.9097,18.9097,37900.0
2010-01-26 15:15:00,29.36,29.39,29.34,29.37,33500.0,18.9097,18.929,18.8968,18.9161,33500.0
2010-01-26 15:20:00,29.38,29.4,29.31,29.32,28700.0,18.9226,18.9354,18.8775,18.8839,28700.0
2010-01-26 15:25:00,29.32,29.37,29.32,29.33,36900.0,18.8839,18.9161,18.8839,18.8904,36900.0
2010-01-26 15:30:00,29.33,29.37,29.27,29.28,56200.0,18.8904,18.9161,18.8517,18.8582,56200.0
2010-01-26 15:35:00,29.28,29.36,29.28,29.36,31600.0,18.8582,18.9097,18.8582,18.9097,31600.0
2010-01-26 15:40:00,29.36,29.36,29.29,29.29,70700.0,18.9097,18.9097,18.8646,18.8646,70700.0
2010-01-26 15:45:00,29.29,29.34,29.28,29.33,76700.0,18.8646,18.8968,18.8582,18.8904,76700.0
2010-01-26 15:50:00,29.32,29.34,29.29,29.34,75100.0,18.8839,18.8968,18.8646,18.8968,75100.0
2010-01-26 15:55:00,29.34,29.34,29.29,29.29,84000.0,18.8968,18.8968,18.8646,18.8646,84000.0
2010-01-27 09:30:00,29.2,29.2,29.01,29.11,72500.0,18.8066,18.8066,18.6843,18.7487,72500.0
2010-01-27 09:35:00,29.14,29.17,29.12,29.14,33200.0,18.768,18.7873,18.7551,18.768,33200.0
2010-01-27 09:40:00,29.15,29.25,29.14,29.24,57700.0,18.7744,18.8388,18.768,18.8324,57700.0
2010-01-27 09:45:00,29.24,29.29,29.2,29.26,34000.0,18.8324,18.8646,18.8066,18.8453,34000.0
2010-01-27 09:50:00,29.25,29.25,29.15,29.19,30100.0,18.8388,18.8388,18.7744,18.8002,30100.0
2010-01-27 09:55:00,29.18,29.23,29.16,29.21,16300.0,18.7938,18.826,18.7809,18.8131,16300.0
2010-01-27 10:00:00,29.2,29.22,29.1,29.14,44100.0,18.8066,18.8195,18.7422,18.768,44100.0
2010-01-27 10:05:00,29.14,29.14,29.04,29.06,36500.0,18.768,18.768,18.7036,18.7165,36500.0
2010-01-27 10:10:00,29.05,29.06,28.95,29.01,37300.0,18.71,18.7165,18.6456,18.6843,37300.0
2010-01-27 10:15:00,29.01,29.01,28.82,28.87,41300.0,18.6843,18.6843,18.5619,18.5941,41300.0
2010-01-27 10:20:00,28.87,28.92,28.86,28.91,22500.0,18.5941,18.6263,18.5877,18.6199,22500.0
2010-01-27 10:25:00,28.91,29.08,28.91,29.07,41600.0,18.6199,18.7293,18.6199,18.7229,41600.0
2010-01-27 10:30:00,29.08,29.12,29.03,29.08,47900.0,18.7293,18.7551,18.6971,18.7293,47900.0
2010-01-27 10:35:00,29.09,29.11,29.07,29.07,36200.0,18.7358,18.7487,18.7229,18.7229,36200.0
2010-01-27 10:40:00,29.07,29.1,29.0,29.07,34300.0,18.7229,18.7422,18.6778,18.7229,34300.0
2010-01-27 10:45:00,29.08,29.08,28.95,28.95,30000.0,18.7293,18.7293,18.6456,18.6456,30000.0
2010-01-27 10:50:00,28.95,28.98,28.92,28.97,31700.0,18.6456,18.6649,18.6263,18.6585,31700.0
2010-01-27 10:55:00,28.97,29.06,28.95,29.03,26300.0,18.6585,18.7165,18.6456,18.6971,26300.0
2010-01-27 11:00:00,29.02,29.06,29.0,29.03,16100.0,18.6907,18.7165,18.6778,18.6971,16100.0
2010-01-27 11:05:00,29.03,29.06,29.03,29.03,18100.0,18.6971,18.7165,18.6971,18.6971,18100.0
2010-01-27 11:10:00,29.02,29.02,28.97,28.97,17700.0,18.6907,18.6907,18.6585,18.6585,17700.0
2010-01-27 11:15:00,28.98,29.02,28.91,29.01,31100.0,18.6649,18.6907,18.6199,18.6843,31100.0
2010-01-27 11:20:00,29.01,29.03,28.98,29.01,30100.0,18.6843,18.6971,18.6649,18.6843,30100.0
2010-01-27 11:25:00,29.01,29.05,29.0,29.0,30800.0,18.6843,18.71,18.6778,18.6778,30800.0
2010-01-27 11:30:00,29.0,29.02,28.98,28.99,24700.0,18.6778,18.6907,18.6649,18.6714,24700.0
2010-01-27 11:35:00,28.98,28.99,28.92,28.96,41200.0,18.6649,18.6714,18.6263,18.6521,41200.0
2010-01-27 11:40:00,28.96,29.01,28.96,28.96,12000.0,18.6521,18.6843,18.6521,18.6521,12000.0
2010-01-27 11:45:00,28.96,29.01,28.94,28.97,36000.0,18.6521,18.6843,18.6392,18.6585,36000.0
2010-01-27 11:50:00,28.97,29.05,28.96,29.03,29400.0,18.6585,18.71,18.6521,18.6971,29400.0
2010-01-27 11:55:00,29.03,29.06,29.0,29.02,28100.0,18.6971,18.7165,18.6778,18.6907,28100.0
2010-01-27 12:00:00,29.02,29.03,29.0,29.01,14200.0,18.6907,18.6971,18.6778,18.6843,14200.0
2010-01-27 12:05:00,29.02,29.04,29.01,29.01,13500.0,18.6907,18.7036,18.6843,18.6843,13500.0
2010-01-27 12:10:00,29.0,29.0,28.96,28.96,15100.0,18.6778,18.6778,18.6521,18.6521,15100.0
2010-01-27 12:15:00,28.96,28.97,28.9,28.9,9200.0,18.6521,18.6585,18.6134,18.6134,9200.0
2010-01-27 12:20:00,28.9,28.95,28.9,28.95,20700.0,18.6134,18.6456,18.6134,18.6456,20700.0
2010-01-27 12:25:00,28.96,28.97,28.93,28.94,24000.0,18.6521,18.6585,18.6327,18.6392,24000.0
2010-01-27 12:30:00,28.94,28.95,28.9,28.92,16300.0,18.6392,18.6456,18.6134,18.6263,16300.0
2010-01-27 12:35:00,28.92,28.95,28.92,28.94,19900.0,18.6263,18.6456,18.6263,18.6392,19900.0
2010-01-27 12:40:00,28.94,28.95,28.91,28.92,8700.0,18.6392,18.6456,18.6199,18.6263,8700.0
2010-01-27 12:45:00,28.92,28.94,28.91,28.92,20900.0,18.6263,18.6392,18.6199,18.6263,20900.0
2010-01-27 12:50:00,28.91,28.91,28.86,28.87,23200.0,18.6199,18.6199,18.5877,18.5941,23200.0
2010-01-27 12:55:00,28.87,28.88,28.84,28.87,25700.0,18.5941,18.6005,18.5748,18.5941,25700.0
2010-01-27 13:00:00,28.87,28.87,28.8,28.8,28000.0,18.5941,18.5941,18.549,18.549,28000.0
2010-01-27 13:05:00,28.8,28.87,28.8,28.84,25600.0,18.549,18.5941,18.549,18.5748,25600.0
2010-01-27 13:10:00,28.84,28.87,28.77,28.77,47100.0,18.5748,18.5941,18.5297,18.5297,47100.0
2010-01-27 13:15:00,28.78,28.8,28.73,28.75,82800.0,18.5361,18.549,18.5039,18.5168,82800.0
2010-01-27 13:20:00,28.75,28.81,28.75,28.77,21300.0,18.5168,18.5554,18.5168,18.5297,21300.0
2010-01-27 13:25:00,28.77,28.81,28.77,28.8,21500.0,18.5297,18.5554,18.5297,18.549,21500.0
2010-01-27 13:30:00,28.79,28.89,28.79,28.87,24400.0,18.5426,18.607,18.5426,18.5941,24400.0
2010-01-27 13:35:00,28.87,28.9,28.87,28.9,16700.0,18.5941,18.6134,18.5941,18.6134,16700.0
2010-01-27 13:40:00,28.89,28.93,28.84,28.86,38700.0,18.607,18.6327,18.5748,18.5877,38700.0
2010-01-27 13:45:00,28.86,28.89,28.85,28.88,22100.0,18.5877,18.607,18.5812,18.6005,22100.0
2010-01-27 13:50:00,28.89,28.9,28.88,28.89,9000.0,18.607,18.6134,18.6005,18.607,9000.0
2010-01-27 13:55:00,28.88,28.89,28.86,28.88,12100.0,18.6005,18.607,18.5877,18.6005,12100.0
2010-01-27 14:00:00,28.89,28.94,28.88,28.89,19000.0,18.607,18.6392,18.6005,18.607,19000.0
2010-01-27 14:05:00,28.89,28.91,28.88,28.89,16200.0,18.607,18.6199,18.6005,18.607,16200.0
2010-01-27 14:10:00,28.87,28.92,28.87,28.9,8000.0,18.5941,18.6263,18.5941,18.6134,8000.0
2010-01-27 14:15:00,28.9,28.98,28.75,28.96,55700.0,18.6134,18.6649,18.5168,18.6521,55700.0
2010-01-27 14:20:00,28.96,29.03,28.85,28.87,40800.0,18.6521,18.6971,18.5812,18.5941,40800.0
2010-01-27 14:25:00,28.86,28.93,28.83,28.9,68200.0,18.5877,18.6327,18.5683,18.6134,68200.0
2010-01-27 14:30:00,28.91,28.92,28.85,28.88,20900.0,18.6199,18.6263,18.5812,18.6005,20900.0
2010-01-27 14:35:00,28.89,29.02,28.89,28.98,29500.0,18.607,18.6907,18.607,18.6649,29500.0
2010-01-27 14:40:00,29.02,29.14,29.01,29.05,44100.0,18.6907,18.768,18.6843,18.71,44100.0
2010-01-27 14:45:00,29.05,29.08,29.0,29.0,77700.0,18.71,18.7293,18.6778,18.6778,77700.0
2010-01-27 14:50:00,29.01,29.01,28.95,28.98,50600.0,18.6843,18.6843,18.6456,18.6649,50600.0
2010-01-27 14:55:00,28.97,29.01,28.94,28.98,67200.0,18.6585,18.6843,18.6392,18.6649,67200.0
2010-01-27 15:00:00,28.97,28.97,28.92,28.94,65500.0,18.6585,18.6585,18.6263,18.6392,65500.0
2010-01-27 15:05:00,28.94,28.97,28.81,28.88,119000.0,18.6392,18.6585,18.5554,18.6005,119000.0
2010-01-27 15:10:00,28.88,28.88,28.8,28.86,72100.0,18.6005,18.6005,18.549,18.5877,72100.0
2010-01-27 15:15:00,28.86,28.88,28.81,28.83,52900.0,18.5877,18.6005,18.5554,18.5683,52900.0
2010-01-27 15:20:00,28.83,28.96,28.83,28.93,73600.0,18.5683,18.6521,18.5683,18.6327,73600.0
2010-01-27 15:25:00,28.93,29.0,28.91,28.99,50200.0,18.6327,18.6778,18.6199,18.6714,50200.0
2010-01-27 15:30:00,28.99,29.09,28.95,29.07,74900.0,18.6714,18.7358,18.6456,18.7229,74900.0
2010-01-27 15:35:00,29.07,29.18,29.06,29.15,111400.0,18.7229,18.7938,18.7165,18.7744,111400.0
2010-01-27 15:40:00,29.16,29.17,29.12,29.12,92600.0,18.7809,18.7873,18.7551,18.7551,92600.0
2010-01-27 15:45:00,29.11,29.11,29.08,29.1,103800.0,18.7487,18.7487,18.7293,18.7422,103800.0
2010-01-27 15:50:00,29.1,29.15,29.09,29.15,64500.0,18.7422,18.7744,18.7358,18.7744,64500.0
2010-01-27 15:55:00,29.15,29.16,29.13,29.16,106200.0,18.7744,18.7809,18.7615,18.7809,106200.0
2010-01-28 09:30:00,29.13,29.37,29.13,29.22,44200.0,18.7615,18.9161,18.7615,18.8195,44200.0
2010-01-28 09:35:00,29.23,29.23,29.06,29.07,40200.0,18.826,18.826,18.7165,18.7229,40200.0
2010-01-28 09:40:00,29.07,29.19,29.01,29.16,23100.0,18.7229,18.8002,18.6843,18.7809,23100.0
2010-01-28 09:45:00,29.13,29.19,29.1,29.1,17900.0,18.7615,18.8002,18.7422,18.7422,17900.0
2010-01-28 09:50:00,29.12,29.17,29.1,29.16,69400.0,18.7551,18.7873,18.7422,18.7809,69400.0
2010-01-28 09:55:00,29.15,29.19,29.11,29.19,22700.0,18.7744,18.8002,18.7487,18.8002,22700.0
2010-01-28 10:00:00,29.19,29.19,29.1,29.1,37400.0,18.8002,18.8002,18.7422,18.7422,37400.0
2010-01-28 10:05:00,29.09,29.1,29.0,29.0,33500.0,18.7358,18.7422,18.6778,18.6778,33500.0
2010-01-28 10:10:00,29.0,29.0,28.9,28.95,49500.0,18.6778,18.6778,18.6134,18.6456,49500.0
2010-01-28 10:15:00,28.93,28.95,28.88,28.88,14200.0,18.6327,18.6456,18.6005,18.6005,14200.0
2010-01-28 10:20:00,28.89,28.93,28.86,28.87,21300.0,18.607,18.6327,18.5877,18.5941,21300.0
2010-01-28 10:25:00,28.88,28.9,28.85,28.89,15600.0,18.6005,18.6134,18.5812,18.607,15600.0
2010-01-28 10:30:00,28.88,28.92,28.86,28.9,14500.0,18.6005,18.6263,18.5877,18.6134,14500.0
2010-01-28 10:35:00,28.9,28.95,28.88,28.94,12000.0,18.6134,18.6456,18.6005,18.6392,12000.0
2010-01-28 10:40:00,28.94,28.95,28.88,28.89,27600.0,18.6392,18.6456,18.6005,18.607,27600.0
2010-01-28 10:45:00,28.89,28.91,28.8,28.81,30400.0,18.607,18.6199,18.549,18.5554,30400.0
2010-01-28 10:50:00,28.81,28.86,28.8,28.81,22200.0,18.5554,18.5877,18.549,18.5554,22200.0
2010-01-28 10:55:00,28.81,28.82,28.76,28.79,28800.0,18.5554,18.5619,18.5232,18.5426,28800.0
2010-01-28 11:00:00,28.8,28.83,28.62,28.62,45400.0,18.549,18.5683,18.4331,18.4331,45400.0
2010-01-28 11:05:00,28.63,28.68,28.62,28.64,65000.0,18.4395,18.4717,18.4331,18.446,65000.0
2010-01-28 11:10:00,28.63,28.77,28.63,28.74,42600.0,18.4395,18.5297,18.4395,18.5104,42600.0
2010-01-28 11:15:00,28.75,28.76,28.69,28.69,56100.0,18.5168,18.5232,18.4782,18.4782,56100.0
2010-01-28 11:20:00,28.69,28.71,28.65,28.7,58500.0,18.4782,18.491,18.4524,18.4846,58500.0
2010-01-28 11:25:00,28.7,28.73,28.67,28.67,39500.0,18.4846,18.5039,18.4653,18.4653,39500.0
2010-01-28 11:30:00,28.68,28.71,28.5,28.54,99600.0,18.4717,18.491,18.3558,18.3816,99600.0
2010-01-28 11:35:00,28.53,28.58,28.49,28.56,54800.0,18.3751,18.4073,18.3493,18.3944,54800.0
2010-01-28 11:40:00,28.56,28.63,28.55,28.62,43100.0,18.3944,18.4395,18.388,18.4331,43100.0
2010-01-28 11:45:00,28.63,28.68,28.6,28.65,128600.0,18.4395,18.4717,18.4202,18.4524,128600.0
2010-01-28 11:50:00,28.66,28.68,28.62,28.64,130900.0,18.4588,18.4717,18.4331,18.446,130900.0
2010-01-28 11:55:00,28.65,28.69,28.61,28.63,20700.0,18.4524,18.4782,18.4266,18.4395,20700.0
2010-01-28 12:00:00,28.62,28.65,28.59,28.63,36600.0,18.4331,18.4524,18.4138,18.4395,36600.0
2010-01-28 12:05:00,28.63,28.64,28.6,28.62,12300.0,18.4395,18.446,18.4202,18.4331,12300.0
2010-01-28 12:10:00,28.63,28.64,28.6,28.63,22400.0,18.4395,18.446,18.4202,18.4395,22400.0
2010-01-28 12:15:00,28.64,28.64,28.59,28.59,14300.0,18.446,18.446,18.4138,18.4138,14300.0
2010-01-28 12:20:00,28.59,28.62,28.57,28.6,68200.0,18.4138,18.4331,18.4009,18.4202,68200.0
2010-01-28 12:25:00,28.61,28.61,28.59,28.6,16500.0,18.4266,18.4266,18.4138,18.4202,16500.0
2010-01-28 12:30:00,28.59,28.63,28.59,28.62,23000.0,18.4138,18.4395,18.4138,18.4331,23000.0
2010-01-28 12:35:00,28.62,28.65,28.6,28.65,18300.0,18.4331,18.4524,18.4202,18.4524,18300.0
2010-01-28 12:40:00,28.64,28.65,28.62,28.62,22400.0,18.446,18.4524,18.4331,18.4331,22400.0
2010-01-28 12:45:00,28.62,28.69,28.62,28.67,28500.0,18.4331,18.4782,18.4331,18.4653,28500.0
2010-01-28 12:50:00,28.66,28.72,28.66,28.71,19800.0,18.4588,18.4975,18.4588,18.491,19800.0
2010-01-28 12:55:00,28.71,28.74,28.69,28.74,24600.0,18.491,18.5104,18.4782,18.5104,24600.0
2010-01-28 13:00:00,28.75,28.75,28.65,28.68,34700.0,18.5168,18.5168,18.4524,18.4717,34700.0
2010-01-28 13:05:00,28.69,28.7,28.66,28.67,9900.0,18.4782,18.4846,18.4588,18.4653,9900.0
2010-01-28 13:10:00,28.67,28.69,28.65,28.65,14000.0,18.4653,18.4782,18.4524,18.4524,14000.0
2010-01-28 13:15:00,28.65,28.69,28.64,28.69,17200.0,18.4524,18.4782,18.446,18.4782,17200.0
2010-01-28 13:20:00,28.7,28.75,28.67,28.67,20200.0,18.4846,18.5168,18.4653,18.4653,20200.0
2010-01-28 13:25:00,28.67,28.73,28.67,28.73,23200.0,18.4653,18.5039,18.4653,18.5039,23200.0
2010-01-28 13:30:00,28.71,28.73,28.7,28.7,11300.0,18.491,18.5039,18.4846,18.4846,11300.0
2010-01-28 13:35:00,28.71,28.71,28.68,28.69,9500.0,18.491,18.491,18.4717,18.4782,9500.0
2010-01-28 13:40:00,28.7,28.78,28.69,28.75,53200.0,18.4846,18.5361,18.4782,18.5168,53200.0
2010-01-28 13:45:00,28.75,28.77,28.75,28.76,95700.0,18.5168,18.5297,18.5168,18.5232,95700.0
2010-01-28 13:50:00,28.76,28.83,28.76,28.79,25800.0,18.5232,18.5683,18.5232,18.5426,25800.0
2010-01-28 13:55:00,28.79,28.79,28.71,28.72,27800.0,18.5426,18.5426,18.491,18.4975,27800.0
2010-01-28 14:00:00,28.72,28.74,28.67,28.67,19100.0,18.4975,18.5104,18.4653,18.4653,19100.0
2010-01-28 14:05:00,28.67,28.69,28.65,28.66,26400.0,18.4653,18.4782,18.4524,18.4588,26400.0
2010-01-28 14:10:00,28.65,28.67,28.62,28.65,39200.0,18.4524,18.4653,18.4331,18.4524,39200.0
2010-01-28 14:15:00,28.64,28.66,28.63,28.66,36500.0,18.446,18.4588,18.4395,18.4588,36500.0
2010-01-28 14:20:00,28.66,28.73,28.66,28.71,19200.0,18.4588,18.5039,18.4588,18.491,19200.0
2010-01-28 14:25:00,28.71,28.75,28.7,28.72,16300.0,18.491,18.5168,18.4846,18.4975,16300.0
2010-01-28 14:30:00,28.72,28.73,28.69,28.72,18200.0,18.4975,18.5039,18.4782,18.4975,18200.0
2010-01-28 14:35:00,28.72,28.73,28.65,28.68,42700.0,18.4975,18.5039,18.4524,18.4717,42700.0
2010-01-28 14:40:00,28.68,28.74,28.66,28.73,29100.0,18.4717,18.5104,18.4588,18.5039,29100.0
2010-01-28 14:45:00,28.73,28.78,28.71,28.77,22100.0,18.5039,18.5361,18.491,18.5297,22100.0
2010-01-28 14:50:00,28.78,28.79,28.75,28.76,38300.0,18.5361,18.5426,18.5168,18.5232,38300.0
2010-01-28 14:55:00,28.77,28.8,28.75,28.75,23900.0,18.5297,18.549,18.5168,18.5168,23900.0
2010-01-28 15:00:00,28.74,28.76,28.7,28.75,26100.0,18.5104,18.5232,18.4846,18.5168,26100.0
2010-01-28 15:05:00,28.75,28.83,28.75,28.78,33700.0,18.5168,18.5683,18.5168,18.5361,33700.0
2010-01-28 15:10:00,28.78,28.84,28.74,28.74,41800.0,18.5361,18.5748,18.5104,18.5104,41800.0
2010-01-28 15:15:00,28.74,28.77,28.74,28.76,41100.0,18.5104,18.5297,18.5104,18.5232,41100.0
2010-01-28 15:20:00,28.76,28.82,28.76,28.8,66100.0,18.5232,18.5619,18.5232,18.549,66100.0
2010-01-28 15:25:00,28.81,28.81,28.75,28.77,35300.0,18.5554,18.5554,18.5168,18.5297,35300.0
2010-01-28 15:30:00,28.77,28.8,28.76,28.8,30400.0,18.5297,18.549,18.5232,18.549,30400.0
2010-01-28 15:35:00,28.8,28.82,28.75,28.81,72700.0,18.549,18.5619,18.5168,18.5554,72700.0
2010-01-28 15:40:00,28.81,28.87,28.72,28.74,197200.0,18.5554,18.5941,18.4975,18.5104,197200.0
2010-01-28 15:45:00,28.74,28.76,28.73,28.74,206100.0,18.5104,18.5232,18.5039,18.5104,206100.0
2010-01-28 15:50:00,28.74,28.76,28.73,28.73,109200.0,18.5104,18.5232,18.5039,18.5039,109200.0
2010-01-28 15:55:00,28.74,28.74,28.7,28.7,168800.0,18.5104,18.5104,18.4846,18.4846,168800.0
2010-01-29 09:30:00,28.93,28.93,28.78,28.8,30700.0,18.6327,18.6327,18.5361,18.549,30700.0
2010-01-29 09:35:00,28.79,28.79,28.67,28.68,30600.0,18.5426,18.5426,18.4653,18.4717,30600.0
2010-01-29 09:40:00,28.67,28.68,28.6,28.65,54500.0,18.4653,18.4717,18.4202,18.4524,54500.0
2010-01-29 09:45:00,28.65,28.72,28.58,28.61,73500.0,18.4524,18.4975,18.4073,18.4266,73500.0
2010-01-29 09:50:00,28.61,28.77,28.6,28.77,62500.0,18.4266,18.5297,18.4202,18.5297,62500.0
2010-01-29 09:55:00,28.76,28.87,28.7,28.86,47000.0,18.5232,18.5941,18.4846,18.5877,47000.0
2010-01-29 10:00:00,28.88,28.92,28.84,28.91,28000.0,18.6005,18.6263,18.5748,18.6199,28000.0
2010-01-29 10:05:00,28.91,28.93,28.9,28.92,40500.0,18.6199,18.6327,18.6134,18.6263,40500.0
2010-01-29 10:10:00,28.91,28.97,28.89,28.93,36500.0,18.6199,18.6585,18.607,18.6327,36500.0
2010-01-29 10:15:00,28.93,29.03,28.92,28.99,25900.0,18.6327,18.6971,18.6263,18.6714,25900.0
2010-01-29 10:20:00,28.99,29.09,28.99,29.07,31800.0,18.6714,18.7358,18.6714,18.7229,31800.0
2010-01-29 10:25:00,29.07,29.14,29.07,29.1,25600.0,18.7229,18.768,18.7229,18.7422,25600.0
2010-01-29 10:30:00,29.11,29.17,29.1,29.14,55400.0,18.7487,18.7873,18.7422,18.768,55400.0
2010-01-29 10:35:00,29.14,29.15,29.1,29.13,37300.0,18.768,18.7744,18.7422,18.7615,37300.0
2010-01-29 10:40:00,29.13,29.13,29.05,29.05,32200.0,18.7615,18.7615,18.71,18.71,32200.0
2010-01-29 10:45:00,29.05,29.09,29.02,29.09,22200.0,18.71,18.7358,18.6907,18.7358,22200.0
2010-01-29 10:50:00,29.09,29.12,29.05,29.05,31900.0,18.7358,18.7551,18.71,18.71,31900.0
2010-01-29 10:55:00,29.05,29.05,28.94,29.01,33200.0,18.71,18.71,18.6392,18.6843,33200.0
2010-01-29 11:00:00,29.01,29.02,28.94,29.0,14700.0,18.6843,18.6907,18.6392,18.6778,14700.0
2010-01-29 11:05:00,29.0,29.01,28.94,28.95,21400.0,18.6778,18.6843,18.6392,18.6456,21400.0
2010-01-29 11:10:00,28.95,28.98,28.92,28.94,32000.0,18.6456,18.6649,18.6263,18.6392,32000.0
2010-01-29 11:15:00,28.93,28.97,28.86,28.89,27000.0,18.6327,18.6585,18.5877,18.607,27000.0
2010-01-29 11:20:00,28.86,28.87,28.79,28.86,42900.0,18.5877,18.5941,18.5426,18.5877,42900.0
2010-01-29 11:25:00,28.85,28.89,28.8,28.83,31500.0,18.5812,18.607,18.549,18.5683,31500.0
2010-01-29 11:30:00,28.83,28.85,28.74,28.76,48000.0,18.5683,18.5812,18.5104,18.5232,48000.0
2010-01-29 11:35:00,28.76,28.83,28.76,28.79,26000.0,18.5232,18.5683,18.5232,18.5426,26000.0
2010-01-29 11:40:00,28.79,28.82,28.76,28.77,15400.0,18.5426,18.5619,18.5232,18.5297,15400.0
2010-01-29 11:45:00,28.79,28.79,28.71,28.72,22200.0,18.5426,18.5426,18.491,18.4975,22200.0
2010-01-29 11:50:00,28.73,28.79,28.71,28.79,21600.0,18.5039,18.5426,18.491,18.5426,21600.0
2010-01-29 11:55:00,28.79,28.82,28.65,28.66,25400.0,18.5426,18.5619,18.4524,18.4588,25400.0
2010-01-29 12:00:00,28.65,28.69,28.63,28.65,20300.0,18.4524,18.4782,18.4395,18.4524,20300.0
2010-01-29 12:05:00,28.65,28.65,28.56,28.62,38100.0,18.4524,18.4524,18.3944,18.4331,38100.0
2010-01-29 12:10:00,28.62,28.68,28.61,28.66,38000.0,18.4331,18.4717,18.4266,18.4588,38000.0
2010-01-29 12:15:00,28.67,28.7,28.65,28.69,17200.0,18.4653,18.4846,18.4524,18.4782,17200.0
2010-01-29 12:20:00,28.69,28.72,28.69,28.72,18500.0,18.4782,18.4975,18.4782,18.4975,18500.0
2010-01-29 12:25:00,28.73,28.73,28.69,28.7,8600.0,18.5039,18.5039,18.4782,18.4846,8600.0
2010-01-29 12:30:00,28.69,28.7,28.65,28.68,29900.0,18.4782,18.4846,18.4524,18.4717,29900.0
2010-01-29 12:35:00,28.68,28.73,28.68,28.72,18500.0,18.4717,18.5039,18.4717,18.4975,18500.0
2010-01-29 12:40:00,28.71,28.71,28.64,28.66,12700.0,18.491,18.491,18.446,18.4588,12700.0
2010-01-29 12:45:00,28.66,28.68,28.63,28.68,12400.0,18.4588,18.4717,18.4395,18.4717,12400.0
2010-01-29 12:50:00,28.67,28.76,28.67,28.75,29800.0,18.4653,18.5232,18.4653,18.5168,29800.0
2010-01-29 12:55:00,28.75,28.76,28.73,28.76,18500.0,18.5168,18.5232,18.5039,18.5232,18500.0
2010-01-29 13:00:00,28.75,28.75,28.69,28.7,12100.0,18.5168,18.5168,18.4782,18.4846,12100.0
2010-01-29 13:05:00,28.7,28.75,28.69,28.72,32900.0,18.4846,18.5168,18.4782,18.4975,32900.0
2010-01-29 13:10:00,28.72,28.75,28.68,28.68,28300.0,18.4975,18.5168,18.4717,18.4717,28300.0
2010-01-29 13:15:00,28.67,28.71,28.67,28.68,19700.0,18.4653,18.491,18.4653,18.4717,19700.0
2010-01-29 13:20:00,28.69,28.72,28.68,28.7,18400.0,18.4782,18.4975,18.4717,18.4846,18400.0
2010-01-29 13:25:00,28.7,28.7,28.67,28.67,10700.0,18.4846,18.4846,18.4653,18.4653,10700.0
2010-01-29 13:30:00,28.67,28.67,28.63,28.64,22900.0,18.4653,18.4653,18.4395,18.446,22900.0
2010-01-29 13:35:00,28.63,28.7,28.63,28.65,24300.0,18.4395,18.4846,18.4395,18.4524,24300.0
2010-01-29 13:40:00,28.65,28.65,28.56,28.57,24500.0,18.4524,18.4524,18.3944,18.4009,24500.0
2010-01-29 13:45:00,28.57,28.58,28.51,28.51,26300.0,18.4009,18.4073,18.3622,18.3622,26300.0
2010-01-29 13:50:00,28.51,28.55,28.51,28.51,30400.0,18.3622,18.388,18.3622,18.3622,30400.0
2010-01-29 13:55:00,28.51,28.55,28.49,28.54,31800.0,18.3622,18.388,18.3493,18.3816,31800.0
2010-01-29 14:00:00,28.55,28.55,28.5,28.51,37000.0,18.388,18.388,18.3558,18.3622,37000.0
2010-01-29 14:05:00,28.51,28.51,28.44,28.46,47800.0,18.3622,18.3622,18.3171,18.33,47800.0
2010-01-29 14:10:00,28.46,28.53,28.46,28.51,56400.0,18.33,18.3751,18.33,18.3622,56400.0
2010-01-29 14:15:00,28.51,28.52,28.43,28.45,32200.0,18.3622,18.3687,18.3107,18.3236,32200.0
2010-01-29 14:20:00,28.45,28.45,28.38,28.39,66300.0,18.3236,18.3236,18.2785,18.2849,66300.0
2010-01-29 14:25:00,28.39,28.42,28.37,28.37,51600.0,18.2849,18.3043,18.2721,18.2721,51600.0
2010-01-29 14:30:00,28.37,28.38,28.27,28.27,51900.0,18.2721,18.2785,18.2077,18.2077,51900.0
2010-01-29 14:35:00,28.28,28.3,28.24,28.25,117700.0,18.2141,18.227,18.1883,18.1948,117700.0
2010-01-29 14:40:00,28.26,28.26,28.25,28.25,35700.0,18.2012,18.2012,18.1948,18.1948,35700.0
2010-01-29 14:45:00,28.25,28.26,28.16,28.16,115800.0,18.1948,18.2012,18.1368,18.1368,115800.0
2010-01-29 14:50:00,28.15,28.17,28.12,28.14,106400.0,18.1304,18.1432,18.111,18.1239,106400.0
2010-01-29 14:55:00,28.15,28.15,28.09,28.14,108400.0,18.1304,18.1304,18.0917,18.1239,108400.0
2010-01-29 15:00:00,28.13,28.14,28.11,28.12,69200.0,18.1175,18.1239,18.1046,18.111,69200.0
2010-01-29 15:05:00,28.12,28.13,28.08,28.08,96900.0,18.111,18.1175,18.0853,18.0853,96900.0
2010-01-29 15:10:00,28.09,28.09,27.96,27.97,133800.0,18.0917,18.0917,18.008,18.0144,133800.0
2010-01-29 15:15:00,27.96,28.04,27.95,28.02,128800.0,18.008,18.0595,18.0016,18.0466,128800.0
2010-01-29 15:20:00,28.03,28.03,27.94,27.94,122900.0,18.0531,18.0531,17.9951,17.9951,122900.0
2010-01-29 15:25:00,27.94,28.0,27.94,28.0,65900.0,17.9951,18.0338,17.9951,18.0338,65900.0
2010-01-29 15:30:00,27.99,28.04,27.92,28.03,105600.0,18.0273,18.0595,17.9822,18.0531,105600.0
2010-01-29 15:35:00,28.04,28.11,28.03,28.1,121800.0,18.0595,18.1046,18.0531,18.0982,121800.0
2010-01-29 15:40:00,28.1,28.11,28.06,28.11,131000.0,18.0982,18.1046,18.0724,18.1046,131000.0
2010-01-29 15:45:00,28.1,28.12,28.04,28.06,119000.0,18.0982,18.111,18.0595,18.0724,119000.0
2010-01-29 15:50:00,28.05,28.13,28.03,28.13,182600.0,18.066,18.1175,18.0531,18.1175,182600.0
2010-01-29 15:55:00,28.12,28.13,28.02,28.03,232800.0,18.111,18.1175,18.0466,18.0531,232800.0
2010-02-01 09:30:00,28.16,28.38,28.13,28.36,41600.0,18.1368,18.2785,18.1175,18.2656,41600.0
2010-02-01 09:35:00,28.36,28.52,28.32,28.5,52700.0,18.2656,18.3687,18.2399,18.3558,52700.0
2010-02-01 09:40:00,28.51,28.54,28.46,28.53,45600.0,18.3622,18.3816,18.33,18.3751,45600.0
2010-02-01 09:45:00,28.53,28.68,28.52,28.66,34100.0,18.3751,18.4717,18.3687,18.4588,34100.0
2010-02-01 09:50:00,28.66,28.67,28.56,28.58,24500.0,18.4588,18.4653,18.3944,18.4073,24500.0
2010-02-01 09:55:00,28.59,28.61,28.56,28.6,19400.0,18.4138,18.4266,18.3944,18.4202,19400.0
2010-02-01 10:00:00,28.61,28.66,28.52,28.54,32100.0,18.4266,18.4588,18.3687,18.3816,32100.0
2010-02-01 10:05:00,28.53,28.58,28.49,28.58,37100.0,18.3751,18.4073,18.3493,18.4073,37100.0
2010-02-01 10:10:00,28.58,28.63,28.53,28.61,25800.0,18.4073,18.4395,18.3751,18.4266,25800.0
2010-02-01 10:15:00,28.61,28.66,28.59,28.61,22900.0,18.4266,18.4588,18.4138,18.4266,22900.0
2010-02-01 10:20:00,28.62,28.74,28.61,28.72,49500.0,18.4331,18.5104,18.4266,18.4975,49500.0
2010-02-01 10:25:00,28.73,28.81,28.73,28.76,71300.0,18.5039,18.5554,18.5039,18.5232,71300.0
2010-02-01 10:30:00,28.76,28.8,28.75,28.79,40600.0,18.5232,18.549,18.5168,18.5426,40600.0
2010-02-01 10:35:00,28.8,28.84,28.76,28.76,48000.0,18.549,18.5748,18.5232,18.5232,48000.0
2010-02-01 10:40:00,28.76,28.79,28.75,28.78,56500.0,18.5232,18.5426,18.5168,18.5361,56500.0
2010-02-01 10:45:00,28.77,28.85,28.77,28.84,59700.0,18.5297,18.5812,18.5297,18.5748,59700.0
2010-02-01 10:50:00,28.84,28.9,28.82,28.85,65600.0,18.5748,18.6134,18.5619,18.5812,65600.0
2010-02-01 10:55:00,28.85,28.85,28.73,28.74,49600.0,18.5812,18.5812,18.5039,18.5104,49600.0
2010-02-01 11:00:00,28.73,28.78,28.69,28.78,60200.0,18.5039,18.5361,18.4782,18.5361,60200.0
2010-02-01 11:05:00,28.79,28.86,28.75,28.85,50000.0,18.5426,18.5877,18.5168,18.5812,50000.0
2010-02-01 11:10:00,28.86,28.88,28.84,28.88,38600.0,18.5877,18.6005,18.5748,18.6005,38600.0
2010-02-01 11:15:00,28.88,28.97,28.87,28.96,49700.0,18.6005,18.6585,18.5941,18.6521,49700.0
2010-02-01 11:20:00,28.97,28.99,28.95,28.97,58700.0,18.6585,18.6714,18.6456,18.6585,58700.0
2010-02-01 11:25:00,28.97,29.02,28.97,29.0,41700.0,18.6585,18.6907,18.6585,18.6778,41700.0
2010-02-01 11:30:00,29.0,29.02,28.97,28.98,115600.0,18.6778,18.6907,18.6585,18.6649,115600.0
2010-02-01 11:35:00,28.98,29.0,28.96,28.98,43100.0,18.6649,18.6778,18.6521,18.6649,43100.0
2010-02-01 11:40:00,28.98,29.01,28.97,29.0,18500.0,18.6649,18.6843,18.6585,18.6778,18500.0
2010-02-01 11:45:00,29.0,29.06,29.0,29.05,73800.0,18.6778,18.7165,18.6778,18.71,73800.0
2010-02-01 11:50:00,29.05,29.09,29.05,29.07,39600.0,18.71,18.7358,18.71,18.7229,39600.0
2010-02-01 11:55:00,29.06,29.1,29.05,29.09,65800.0,18.7165,18.7422,18.71,18.7358,65800.0
2010-02-01 12:00:00,29.09,29.16,29.08,29.15,82500.0,18.7358,18.7809,18.7293,18.7744,82500.0
2010-02-01 12:05:00,29.14,29.2,29.14,29.2,122700.0,18.768,18.8066,18.768,18.8066,122700.0
2010-02-01 12:10:00,29.2,29.25,29.19,29.22,69600.0,18.8066,18.8388,18.8002,18.8195,69600.0
2010-02-01 12:15:00,29.21,29.29,29.21,29.28,62900.0,18.8131,18.8646,18.8131,18.8582,62900.0
2010-02-01 12:20:00,29.29,29.3,29.25,29.3,52200.0,18.8646,18.871,18.8388,18.871,52200.0
2010-02-01 12:25:00,29.3,29.32,29.21,29.22,36600.0,18.871,18.8839,18.8131,18.8195,36600.0
2010-02-01 12:30:00,29.23,29.23,29.21,29.21,16300.0,18.826,18.826,18.8131,18.8131,16300.0
2010-02-01 12:35:00,29.22,29.24,29.16,29.16,30300.0,18.8195,18.8324,18.7809,18.7809,30300.0
2010-02-01 12:40:00,29.16,29.26,29.15,29.26,39100.0,18.7809,18.8453,18.7744,18.8453,39100.0
2010-02-01 12:45:00,29.26,29.26,29.2,29.25,23300.0,18.8453,18.8453,18.8066,18.8388,23300.0
2010-02-01 12:50:00,29.26,29.28,29.21,29.21,36500.0,18.8453,18.8582,18.8131,18.8131,36500.0
2010-02-01 12:55:00,29.22,29.23,29.19,29.22,33900.0,18.8195,18.826,18.8002,18.8195,33900.0
2010-02-01 13:00:00,29.22,29.22,29.18,29.21,29700.0,18.8195,18.8195,18.7938,18.8131,29700.0
2010-02-01 13:05:00,29.21,29.27,29.2,29.27,21100.0,18.8131,18.8517,18.8066,18.8517,21100.0
2010-02-01 13:10:00,29.27,29.27,29.25,29.25,11100.0,18.8517,18.8517,18.8388,18.8388,11100.0
2010-02-01 13:15:00,29.25,29.29,29.25,29.27,19300.0,18.8388,18.8646,18.8388,18.8517,19300.0
2010-02-01 13:20:00,29.26,29.29,29.25,29.28,25500.0,18.8453,18.8646,18.8388,18.8582,25500.0
2010-02-01 13:25:00,29.28,29.31,29.28,29.3,25800.0,18.8582,18.8775,18.8582,18.871,25800.0
2010-02-01 13:30:00,29.3,29.31,29.29,29.3,28800.0,18.871,18.8775,18.8646,18.871,28800.0
2010-02-01 13:35:00,29.3,29.31,29.26,29.27,19900.0,18.871,18.8775,18.8453,18.8517,19900.0
2010-02-01 13:40:00,29.27,29.3,29.24,29.24,42200.0,18.8517,18.871,18.8324,18.8324,42200.0
2010-02-01 13:45:00,29.23,29.28,29.21,29.27,55400.0,18.826,18.8582,18.8131,18.8517,55400.0
2010-02-01 13:50:00,29.26,29.27,29.21,29.21,31100.0,18.8453,18.8517,18.8131,18.8131,31100.0
2010-02-01 13:55:00,29.21,29.22,29.13,29.15,71200.0,18.8131,18.8195,18.7615,18.7744,71200.0
2010-02-01 14:00:00,29.15,29.2,29.12,29.13,24100.0,18.7744,18.8066,18.7551,18.7615,24100.0
2010-02-01 14:05:00,29.13,29.18,29.11,29.11,63600.0,18.7615,18.7938,18.7487,18.7487,63600.0
2010-02-01 14:10:00,29.11,29.12,29.07,29.1,30500.0,18.7487,18.7551,18.7229,18.7422,30500.0
2010-02-01 14:15:00,29.1,29.1,29.06,29.1,34100.0,18.7422,18.7422,18.7165,18.7422,34100.0
2010-02-01 14:20:00,29.1,29.1,29.04,29.05,80500.0,18.7422,18.7422,18.7036,18.71,80500.0
2010-02-01 14:25:00,29.06,29.11,29.05,29.08,28100.0,18.7165,18.7487,18.71,18.7293,28100.0
2010-02-01 14:30:00,29.08,29.11,29.07,29.07,32800.0,18.7293,18.7487,18.7229,18.7229,32800.0
2010-02-01 14:35:00,29.07,29.09,29.07,29.09,23200.0,18.7229,18.7358,18.7229,18.7358,23200.0
2010-02-01 14:40:00,29.09,29.11,29.08,29.08,38000.0,18.7358,18.7487,18.7293,18.7293,38000.0
2010-02-01 14:45:00,29.08,29.11,29.08,29.09,38900.0,18.7293,18.7487,18.7293,18.7358,38900.0
2010-02-01 14:50:00,29.08,29.11,29.08,29.1,70700.0,18.7293,18.7487,18.7293,18.7422,70700.0
2010-02-01 14:55:00,29.1,29.1,29.07,29.07,25900.0,18.7422,18.7422,18.7229,18.7229,25900.0
2010-02-01 15:00:00,29.08,29.1,29.05,29.08,67600.0,18.7293,18.7422,18.71,18.7293,67600.0
2010-02-01 15:05:00,29.08,29.09,29.06,29.08,51100.0,18.7293,18.7358,18.7165,18.7293,51100.0
2010-02-01 15:10:00,29.08,29.11,29.07,29.09,32400.0,18.7293,18.7487,18.7229,18.7358,32400.0
2010-02-01 15:15:00,29.09,29.1,29.08,29.09,32300.0,18.7358,18.7422,18.7293,18.7358,32300.0
2010-02-01 15:20:00,29.09,29.1,29.08,29.09,35800.0,18.7358,18.7422,18.7293,18.7358,35800.0
2010-02-01 15:25:00,29.09,29.14,29.09,29.1,111100.0,18.7358,18.768,18.7358,18.7422,111100.0
2010-02-01 15:30:00,29.1,29.12,29.1,29.1,37100.0,18.7422,18.7551,18.7422,18.7422,37100.0
2010-02-01 15:35:00,29.1,29.11,29.05,29.05,86300.0,18.7422,18.7487,18.71,18.71,86300.0
2010-02-01 15:40:00,29.06,29.07,29.05,29.06,92000.0,18.7165,18.7229,18.71,18.7165,92000.0
2010-02-01 15:45:00,29.06,29.09,29.06,29.09,44900.0,18.7165,18.7358,18.7165,18.7358,44900.0
2010-02-01 15:50:00,29.09,29.1,29.06,29.1,104500.0,18.7358,18.7422,18.7165,18.7422,104500.0
2010-02-01 15:55:00,29.1,29.16,29.1,29.15,123900.0,18.7422,18.7809,18.7422,18.7744,123900.0
2010-02-02 09:30:00,29.22,29.22,29.09,29.15,55500.0,18.8195,18.8195,18.7358,18.7744,55500.0
2010-02-02 09:35:00,29.16,29.32,29.16,29.32,22100.0,18.7809,18.8839,18.7809,18.8839,22100.0
2010-02-02 09:40:00,29.32,29.36,29.31,29.34,67100.0,18.8839,18.9097,18.8775,18.8968,67100.0
2010-02-02 09:45:00,29.35,29.39,29.35,29.38,21400.0,18.9032,18.929,18.9032,18.9226,21400.0
2010-02-02 09:50:00,29.37,29.38,29.3,29.35,165600.0,18.9161,18.9226,18.871,18.9032,165600.0
2010-02-02 09:55:00,29.35,29.35,29.27,29.29,56700.0,18.9032,18.9032,18.8517,18.8646,56700.0
2010-02-02 10:00:00,29.29,29.33,29.19,29.25,43600.0,18.8646,18.8904,18.8002,18.8388,43600.0
2010-02-02 10:05:00,29.26,29.35,29.21,29.35,42600.0,18.8453,18.9032,18.8131,18.9032,42600.0
2010-02-02 10:10:00,29.35,29.43,29.33,29.41,137400.0,18.9032,18.9548,18.8904,18.9419,137400.0
2010-02-02 10:15:00,29.41,29.52,29.4,29.49,70100.0,18.9419,19.0127,18.9354,18.9934,70100.0
2010-02-02 10:20:00,29.49,29.54,29.48,29.53,68500.0,18.9934,19.0256,18.987,19.0192,68500.0
2010-02-02 10:25:00,29.54,29.57,29.53,29.55,64600.0,19.0256,19.0449,19.0192,19.0321,64600.0
2010-02-02 10:30:00,29.56,29.59,29.55,29.55,46200.0,19.0385,19.0578,19.0321,19.0321,46200.0
2010-02-02 10:35:00,29.56,29.56,29.52,29.52,50800.0,19.0385,19.0385,19.0127,19.0127,50800.0
2010-02-02 10:40:00,29.52,29.52,29.45,29.45,37400.0,19.0127,19.0127,18.9676,18.9676,37400.0
2010-02-02 10:45:00,29.45,29.46,29.43,29.44,30900.0,18.9676,18.9741,18.9548,18.9612,30900.0
2010-02-02 10:50:00,29.44,29.49,29.39,29.43,65800.0,18.9612,18.9934,18.929,18.9548,65800.0
2010-02-02 10:55:00,29.43,29.46,29.41,29.43,86700.0,18.9548,18.9741,18.9419,18.9548,86700.0
2010-02-02 11:00:00,29.44,29.44,29.34,29.39,84400.0,18.9612,18.9612,18.8968,18.929,84400.0
2010-02-02 11:05:00,29.39,29.42,29.38,29.42,65500.0,18.929,18.9483,18.9226,18.9483,65500.0
2010-02-02 11:10:00,29.42,29.44,29.39,29.42,32700.0,18.9483,18.9612,18.929,18.9483,32700.0
2010-02-02 11:15:00,29.43,29.5,29.42,29.46,72700.0,18.9548,18.9999,18.9483,18.9741,72700.0
2010-02-02 11:20:00,29.46,29.51,29.46,29.5,39000.0,18.9741,19.0063,18.9741,18.9999,39000.0
2010-02-02 11:25:00,29.51,29.51,29.5,29.5,40000.0,19.0063,19.0063,18.9999,18.9999,40000.0
2010-02-02 11:30:00,29.5,29.51,29.49,29.5,67500.0,18.9999,19.0063,18.9934,18.9999,67500.0
2010-02-02 11:35:00,29.5,29.54,29.49,29.5,88100.0,18.9999,19.0256,18.9934,18.9999,88100.0
2010-02-02 11:40:00,29.5,29.53,29.5,29.51,36100.0,18.9999,19.0192,18.9999,19.0063,36100.0
2010-02-02 11:45:00,29.52,29.52,29.43,29.44,65000.0,19.0127,19.0127,18.9548,18.9612,65000.0
2010-02-02 11:50:00,29.43,29.45,29.43,29.44,52500.0,18.9548,18.9676,18.9548,18.9612,52500.0
2010-02-02 11:55:00,29.43,29.45,29.4,29.45,86100.0,18.9548,18.9676,18.9354,18.9676,86100.0
2010-02-02 12:00:00,29.46,29.47,29.42,29.43,50800.0,18.9741,18.9805,18.9483,18.9548,50800.0
2010-02-02 12:05:00,29.43,29.45,29.4,29.44,52600.0,18.9548,18.9676,18.9354,18.9612,52600.0
2010-02-02 12:10:00,29.44,29.44,29.42,29.42,27100.0,18.9612,18.9612,18.9483,18.9483,27100.0
2010-02-02 12:15:00,29.43,29.45,29.42,29.44,31300.0,18.9548,18.9676,18.9483,18.9612,31300.0
2010-02-02 12:20:00,29.44,29.48,29.43,29.43,30500.0,18.9612,18.987,18.9548,18.9548,30500.0
2010-02-02 12:25:00,29.43,29.47,29.42,29.44,47500.0,18.9548,18.9805,18.9483,18.9612,47500.0
2010-02-02 12:30:00,29.43,29.45,29.43,29.43,31400.0,18.9548,18.9676,18.9548,18.9548,31400.0
2010-02-02 12:35:00,29.43,29.44,29.42,29.43,18300.0,18.9548,18.9612,18.9483,18.9548,18300.0
2010-02-02 12:40:00,29.43,29.45,29.42,29.44,38000.0,18.9548,18.9676,18.9483,18.9612,38000.0
2010-02-02 12:45:00,29.43,29.45,29.42,29.45,61800.0,18.9548,18.9676,18.9483,18.9676,61800.0
2010-02-02 12:50:00,29.44,29.45,29.42,29.44,21300.0,18.9612,18.9676,18.9483,18.9612,21300.0
2010-02-02 12:55:00,29.44,29.44,29.43,29.43,23100.0,18.9612,18.9612,18.9548,18.9548,23100.0
2010-02-02 13:00:00,29.44,29.44,29.41,29.43,63500.0,18.9612,18.9612,18.9419,18.9548,63500.0
2010-02-02 13:05:00,29.42,29.44,29.4,29.42,46700.0,18.9483,18.9612,18.9354,18.9483,46700.0
2010-02-02 13:10:00,29.41,29.46,29.39,29.45,40900.0,18.9419,18.9741,18.929,18.9676,40900.0
2010-02-02 13:15:00,29.46,29.49,29.46,29.48,31400.0,18.9741,18.9934,18.9741,18.987,31400.0
2010-02-02 13:20:00,29.49,29.51,29.49,29.5,22700.0,18.9934,19.0063,18.9934,18.9999,22700.0
2010-02-02 13:25:00,29.5,29.53,29.49,29.5,29400.0,18.9999,19.0192,18.9934,18.9999,29400.0
2010-02-02 13:30:00,29.52,29.53,29.49,29.49,22700.0,19.0127,19.0192,18.9934,18.9934,22700.0
2010-02-02 13:35:00,29.49,29.54,29.48,29.54,45900.0,18.9934,19.0256,18.987,19.0256,45900.0
2010-02-02 13:40:00,29.55,29.56,29.54,29.54,25800.0,19.0321,19.0385,19.0256,19.0256,25800.0
2010-02-02 13:45:00,29.55,29.55,29.52,29.53,21300.0,19.0321,19.0321,19.0127,19.0192,21300.0
2010-02-02 13:50:00,29.53,29.55,29.49,29.55,90700.0,19.0192,19.0321,18.9934,19.0321,90700.0
2010-02-02 13:55:00,29.55,29.55,29.49,29.5,36300.0,19.0321,19.0321,18.9934,18.9999,36300.0
2010-02-02 14:00:00,29.51,29.52,29.48,29.49,39300.0,19.0063,19.0127,18.987,18.9934,39300.0
2010-02-02 14:05:00,29.48,29.49,29.45,29.46,33100.0,18.987,18.9934,18.9676,18.9741,33100.0
2010-02-02 14:10:00,29.46,29.49,29.46,29.48,21600.0,18.9741,18.9934,18.9741,18.987,21600.0
2010-02-02 14:15:00,29.48,29.48,29.42,29.43,33000.0,18.987,18.987,18.9483,18.9548,33000.0
2010-02-02 14:20:00,29.42,29.5,29.42,29.5,55200.0,18.9483,18.9999,18.9483,18.9999,55200.0
2010-02-02 14:25:00,29.5,29.5,29.47,29.48,22100.0,18.9999,18.9999,18.9805,18.987,22100.0
2010-02-02 14:30:00,29.48,29.5,29.48,29.49,27400.0,18.987,18.9999,18.987,18.9934,27400.0
2010-02-02 14:35:00,29.48,29.49,29.45,29.47,21800.0,18.987,18.9934,18.9676,18.9805,21800.0
2010-02-02 14:40:00,29.48,29.5,29.44,29.44,58100.0,18.987,18.9999,18.9612,18.9612,58100.0
2010-02-02 14:45:00,29.45,29.45,29.41,29.43,43300.0,18.9676,18.9676,18.9419,18.9548,43300.0
2010-02-02 14:50:00,29.43,29.49,29.41,29.47,43600.0,18.9548,18.9934,18.9419,18.9805,43600.0
2010-02-02 14:55:00,29.47,29.48,29.46,29.47,20500.0,18.9805,18.987,18.9741,18.9805,20500.0
2010-02-02 15:00:00,29.48,29.5,29.47,29.48,47700.0,18.987,18.9999,18.9805,18.987,47700.0
2010-02-02 15:05:00,29.48,29.5,29.48,29.49,45600.0,18.987,18.9999,18.987,18.9934,45600.0
2010-02-02 15:10:00,29.49,29.51,29.49,29.5,73200.0,18.9934,19.0063,18.9934,18.9999,73200.0
2010-02-02 15:15:00,29.49,29.51,29.49,29.5,94300.0,18.9934,19.0063,18.9934,18.9999,94300.0
2010-02-02 15:20:00,29.51,29.51,29.47,29.48,44500.0,19.0063,19.0063,18.9805,18.987,44500.0
2010-02-02 15:25:00,29.48,29.49,29.46,29.49,61000.0,18.987,18.9934,18.9741,18.9934,61000.0
2010-02-02 15:30:00,29.49,29.49,29.47,29.48,31000.0,18.9934,18.9934,18.9805,18.987,31000.0
2010-02-02 15:35:00,29.48,29.5,29.47,29.49,102500.0,18.987,18.9999,18.9805,18.9934,102500.0
2010-02-02 15:40:00,29.5,29.51,29.47,29.49,116200.0,18.9999,19.0063,18.9805,18.9934,116200.0
2010-02-02 15:45:00,29.49,29.5,29.47,29.5,47300.0,18.9934,18.9999,18.9805,18.9999,47300.0
2010-02-02 15:50:00,29.5,29.5,29.49,29.49,46700.0,18.9999,18.9999,18.9934,18.9934,46700.0
2010-02-02 15:55:00,29.5,29.5,29.48,29.49,171100.0,18.9999,18.9999,18.987,18.9934,171100.0
2010-02-03 09:30:00,29.39,29.5,29.36,29.44,29100.0,18.929,18.9999,18.9097,18.9612,29100.0
2010-02-03 09:35:00,29.49,29.66,29.48,29.6,169500.0,18.9934,19.1029,18.987,19.0643,169500.0
2010-02-03 09:40:00,29.62,29.84,29.6,29.84,355400.0,19.0771,19.2188,19.0643,19.2188,355400.0
2010-02-03 09:45:00,29.84,29.86,29.8,29.84,94900.0,19.2188,19.2317,19.1931,19.2188,94900.0
2010-02-03 09:50:00,29.83,29.89,29.79,29.8,85900.0,19.2124,19.251,19.1866,19.1931,85900.0
2010-02-03 09:55:00,29.81,29.83,29.75,29.77,52000.0,19.1995,19.2124,19.1609,19.1737,52000.0
2010-02-03 10:00:00,29.76,29.78,29.71,29.78,63600.0,19.1673,19.1802,19.1351,19.1802,63600.0
2010-02-03 10:05:00,29.78,29.86,29.75,29.85,75600.0,19.1802,19.2317,19.1609,19.2253,75600.0
2010-02-03 10:10:00,29.84,29.84,29.76,29.81,46900.0,19.2188,19.2188,19.1673,19.1995,46900.0
2010-02-03 10:15:00,29.8,29.81,29.76,29.78,57200.0,19.1931,19.1995,19.1673,19.1802,57200.0
2010-02-03 10:20:00,29.77,29.79,29.71,29.75,36300.0,19.1737,19.1866,19.1351,19.1609,36300.0
2010-02-03 10:25:00,29.74,29.75,29.65,29.67,64500.0,19.1544,19.1609,19.0965,19.1093,64500.0
2010-02-03 10:30:00,29.66,29.71,29.64,29.7,43700.0,19.1029,19.1351,19.09,19.1287,43700.0
2010-02-03 10:35:00,29.7,29.72,29.58,29.63,62100.0,19.1287,19.1415,19.0514,19.0836,62100.0
2010-02-03 10:40:00,29.64,29.65,29.63,29.64,51300.0,19.09,19.0965,19.0836,19.09,51300.0
2010-02-03 10:45:00,29.64,29.66,29.58,29.65,96600.0,19.09,19.1029,19.0514,19.0965,96600.0
2010-02-03 10:50:00,29.65,29.75,29.65,29.72,87500.0,19.0965,19.1609,19.0965,19.1415,87500.0
2010-02-03 10:55:00,29.72,29.75,29.69,29.69,48400.0,19.1415,19.1609,19.1222,19.1222,48400.0
2010-02-03 11:00:00,29.69,29.74,29.66,29.68,40600.0,19.1222,19.1544,19.1029,19.1158,40600.0
2010-02-03 11:05:00,29.68,29.7,29.63,29.67,45200.0,19.1158,19.1287,19.0836,19.1093,45200.0
2010-02-03 11:10:00,29.67,29.67,29.62,29.65,36100.0,19.1093,19.1093,19.0771,19.0965,36100.0
2010-02-03 11:15:00,29.65,29.67,29.63,29.64,43700.0,19.0965,19.1093,19.0836,19.09,43700.0
2010-02-03 11:20:00,29.64,29.65,29.6,29.63,28800.0,19.09,19.0965,19.0643,19.0836,28800.0
2010-02-03 11:25:00,29.63,29.63,29.59,29.59,25800.0,19.0836,19.0836,19.0578,19.0578,25800.0
2010-02-03 11:30:00,29.61,29.63,29.54,29.55,50900.0,19.0707,19.0836,19.0256,19.0321,50900.0
2010-02-03 11:35:00,29.54,29.56,29.5,29.5,23300.0,19.0256,19.0385,18.9999,18.9999,23300.0
2010-02-03 11:40:00,29.5,29.51,29.41,29.49,28900.0,18.9999,19.0063,18.9419,18.9934,28900.0
2010-02-03 11:45:00,29.49,29.51,29.46,29.47,22800.0,18.9934,19.0063,18.9741,18.9805,22800.0
2010-02-03 11:50:00,29.46,29.5,29.45,29.49,30300.0,18.9741,18.9999,18.9676,18.9934,30300.0
2010-02-03 11:55:00,29.49,29.51,29.42,29.43,28300.0,18.9934,19.0063,18.9483,18.9548,28300.0
2010-02-03 12:00:00,29.43,29.51,29.41,29.51,24100.0,18.9548,19.0063,18.9419,19.0063,24100.0
2010-02-03 12:05:00,29.51,29.57,29.5,29.56,25500.0,19.0063,19.0449,18.9999,19.0385,25500.0
2010-02-03 12:10:00,29.56,29.64,29.56,29.64,43700.0,19.0385,19.09,19.0385,19.09,43700.0
2010-02-03 12:15:00,29.64,29.64,29.61,29.61,27700.0,19.09,19.09,19.0707,19.0707,27700.0
2010-02-03 12:20:00,29.61,29.61,29.56,29.57,21900.0,19.0707,19.0707,19.0385,19.0449,21900.0
2010-02-03 12:25:00,29.57,29.57,29.54,29.55,35900.0,19.0449,19.0449,19.0256,19.0321,35900.0
2010-02-03 12:30:00,29.55,29.59,29.54,29.58,30900.0,19.0321,19.0578,19.0256,19.0514,30900.0
2010-02-03 12:35:00,29.59,29.61,29.58,29.58,29700.0,19.0578,19.0707,19.0514,19.0514,29700.0
2010-02-03 12:40:00,29.57,29.58,29.53,29.54,32800.0,19.0449,19.0514,19.0192,19.0256,32800.0
2010-02-03 12:45:00,29.55,29.56,29.5,29.52,24400.0,19.0321,19.0385,18.9999,19.0127,24400.0
2010-02-03 12:50:00,29.54,29.58,29.54,29.57,21300.0,19.0256,19.0514,19.0256,19.0449,21300.0
2010-02-03 12:55:00,29.57,29.57,29.52,29.54,26800.0,19.0449,19.0449,19.0127,19.0256,26800.0
2010-02-03 13:00:00,29.54,29.61,29.54,29.6,55400.0,19.0256,19.0707,19.0256,19.0643,55400.0
2010-02-03 13:05:00,29.61,29.68,29.6,29.67,49200.0,19.0707,19.1158,19.0643,19.1093,49200.0
2010-02-03 13:10:00,29.68,29.74,29.65,29.74,164100.0,19.1158,19.1544,19.0965,19.1544,164100.0
2010-02-03 13:15:00,29.74,29.77,29.74,29.76,42900.0,19.1544,19.1737,19.1544,19.1673,42900.0
2010-02-03 13:20:00,29.77,29.77,29.65,29.65,48100.0,19.1737,19.1737,19.0965,19.0965,48100.0
2010-02-03 13:25:00,29.65,29.68,29.63,29.66,19100.0,19.0965,19.1158,19.0836,19.1029,19100.0
2010-02-03 13:30:00,29.66,29.72,29.65,29.71,42300.0,19.1029,19.1415,19.0965,19.1351,42300.0
2010-02-03 13:35:00,29.7,29.71,29.6,29.61,49800.0,19.1287,19.1351,19.0643,19.0707,49800.0
2010-02-03 13:40:00,29.61,29.68,29.61,29.65,28000.0,19.0707,19.1158,19.0707,19.0965,28000.0
2010-02-03 13:45:00,29.65,29.67,29.61,29.64,40200.0,19.0965,19.1093,19.0707,19.09,40200.0
2010-02-03 13:50:00,29.64,29.64,29.59,29.59,49200.0,19.09,19.09,19.0578,19.0578,49200.0
2010-02-03 13:55:00,29.59,29.64,29.59,29.63,49000.0,19.0578,19.09,19.0578,19.0836,49000.0
2010-02-03 14:00:00,29.63,29.65,29.58,29.64,110400.0,19.0836,19.0965,19.0514,19.09,110400.0
2010-02-03 14:05:00,29.64,29.64,29.59,29.59,45500.0,19.09,19.09,19.0578,19.0578,45500.0
2010-02-03 14:10:00,29.59,29.6,29.56,29.6,18400.0,19.0578,19.0643,19.0385,19.0643,18400.0
2010-02-03 14:15:00,29.6,29.65,29.6,29.62,30200.0,19.0643,19.0965,19.0643,19.0771,30200.0
2010-02-03 14:20:00,29.62,29.65,29.6,29.63,63700.0,19.0771,19.0965,19.0643,19.0836,63700.0
2010-02-03 14:25:00,29.62,29.65,29.6,29.65,54500.0,19.0771,19.0965,19.0643,19.0965,54500.0
2010-02-03 14:30:00,29.64,29.65,29.6,29.61,41600.0,19.09,19.0965,19.0643,19.0707,41600.0
2010-02-03 14:35:00,29.6,29.64,29.59,29.6,31400.0,19.0643,19.09,19.0578,19.0643,31400.0
2010-02-03 14:40:00,29.6,29.62,29.56,29.62,51400.0,19.0643,19.0771,19.0385,19.0771,51400.0
2010-02-03 14:45:00,29.62,29.64,29.6,29.61,24100.0,19.0771,19.09,19.0643,19.0707,24100.0
2010-02-03 14:50:00,29.61,29.66,29.6,29.66,35000.0,19.0707,19.1029,19.0643,19.1029,35000.0
2010-02-03 14:55:00,29.66,29.68,29.62,29.62,170300.0,19.1029,19.1158,19.0771,19.0771,170300.0
2010-02-03 15:00:00,29.63,29.67,29.61,29.66,46700.0,19.0836,19.1093,19.0707,19.1029,46700.0
2010-02-03 15:05:00,29.67,29.67,29.61,29.63,39100.0,19.1093,19.1093,19.0707,19.0836,39100.0
2010-02-03 15:10:00,29.63,29.66,29.6,29.61,52400.0,19.0836,19.1029,19.0643,19.0707,52400.0
2010-02-03 15:15:00,29.62,29.62,29.57,29.58,19600.0,19.0771,19.0771,19.0449,19.0514,19600.0
2010-02-03 15:20:00,29.59,29.59,29.53,29.55,29200.0,19.0578,19.0578,19.0192,19.0321,29200.0
2010-02-03 15:25:00,29.55,29.58,29.53,29.56,25500.0,19.0321,19.0514,19.0192,19.0385,25500.0
2010-02-03 15:30:00,29.56,29.61,29.56,29.6,22500.0,19.0385,19.0707,19.0385,19.0643,22500.0
2010-02-03 15:35:00,29.59,29.6,29.58,29.6,25200.0,19.0578,19.0643,19.0514,19.0643,25200.0
2010-02-03 15:40:00,29.6,29.6,29.55,29.55,58900.0,19.0643,19.0643,19.0321,19.0321,58900.0
2010-02-03 15:45:00,29.55,29.58,29.52,29.55,54400.0,19.0321,19.0514,19.0127,19.0321,54400.0
2010-02-03 15:50:00,29.55,29.56,29.54,29.54,27500.0,19.0321,19.0385,19.0256,19.0256,27500.0
2010-02-03 15:55:00,29.54,29.56,29.5,29.54,198400.0,19.0256,19.0385,18.9999,19.0256,198400.0
2010-02-04 09:30:00,29.3,29.45,29.15,29.37,47500.0,18.871,18.9676,18.7744,18.9161,47500.0
2010-02-04 09:35:00,29.38,29.4,29.31,29.35,22100.0,18.9226,18.9354,18.8775,18.9032,22100.0
2010-02-04 09:40:00,29.36,29.36,29.18,29.18,48700.0,18.9097,18.9097,18.7938,18.7938,48700.0
2010-02-04 09:45:00,29.18,29.23,29.05,29.23,89300.0,18.7938,18.826,18.71,18.826,89300.0
2010-02-04 09:50:00,29.23,29.23,29.08,29.17,57400.0,18.826,18.826,18.7293,18.7873,57400.0
2010-02-04 09:55:00,29.17,29.2,28.98,29.03,43000.0,18.7873,18.8066,18.6649,18.6971,43000.0
2010-02-04 10:00:00,29.03,29.22,29.01,29.2,59600.0,18.6971,18.8195,18.6843,18.8066,59600.0
2010-02-04 10:05:00,29.19,29.23,29.16,29.17,23800.0,18.8002,18.826,18.7809,18.7873,23800.0
2010-02-04 10:10:00,29.16,29.16,29.01,29.06,79900.0,18.7809,18.7809,18.6843,18.7165,79900.0
2010-02-04 10:15:00,29.06,29.14,29.05,29.14,38500.0,18.7165,18.768,18.71,18.768,38500.0
2010-02-04 10:20:00,29.13,29.17,29.12,29.14,53800.0,18.7615,18.7873,18.7551,18.768,53800.0
2010-02-04 10:25:00,29.13,29.16,29.03,29.15,72200.0,18.7615,18.7809,18.6971,18.7744,72200.0
2010-02-04 10:30:00,29.13,29.32,29.12,29.32,170900.0,18.7615,18.8839,18.7551,18.8839,170900.0
2010-02-04 10:35:00,29.31,29.32,29.24,29.26,109600.0,18.8775,18.8839,18.8324,18.8453,109600.0
2010-02-04 10:40:00,29.26,29.32,29.2,29.29,80900.0,18.8453,18.8839,18.8066,18.8646,80900.0
2010-02-04 10:45:00,29.29,29.31,29.21,29.31,80500.0,18.8646,18.8775,18.8131,18.8775,80500.0
2010-02-04 10:50:00,29.31,29.32,29.21,29.22,63300.0,18.8775,18.8839,18.8131,18.8195,63300.0
2010-02-04 10:55:00,29.22,29.25,29.12,29.15,50100.0,18.8195,18.8388,18.7551,18.7744,50100.0
2010-02-04 11:00:00,29.14,29.17,29.11,29.13,39500.0,18.768,18.7873,18.7487,18.7615,39500.0
2010-02-04 11:05:00,29.13,29.27,29.12,29.26,64900.0,18.7615,18.8517,18.7551,18.8453,64900.0
2010-02-04 11:10:00,29.25,29.32,29.23,29.28,30900.0,18.8388,18.8839,18.826,18.8582,30900.0
2010-02-04 11:15:00,29.28,29.28,29.2,29.27,34800.0,18.8582,18.8582,18.8066,18.8517,34800.0
2010-02-04 11:20:00,29.27,29.31,29.2,29.21,63400.0,18.8517,18.8775,18.8066,18.8131,63400.0
2010-02-04 11:25:00,29.21,29.27,29.2,29.27,51200.0,18.8131,18.8517,18.8066,18.8517,51200.0
2010-02-04 11:30:00,29.28,29.29,29.17,29.17,18600.0,18.8582,18.8646,18.7873,18.7873,18600.0
2010-02-04 11:35:00,29.19,29.22,29.17,29.2,61900.0,18.8002,18.8195,18.7873,18.8066,61900.0
2010-02-04 11:40:00,29.2,29.24,29.11,29.19,50200.0,18.8066,18.8324,18.7487,18.8002,50200.0
2010-02-04 11:45:00,29.19,29.2,29.14,29.17,18900.0,18.8002,18.8066,18.768,18.7873,18900.0
2010-02-04 11:50:00,29.16,29.22,29.14,29.22,40200.0,18.7809,18.8195,18.768,18.8195,40200.0
2010-02-04 11:55:00,29.22,29.24,29.19,29.21,43200.0,18.8195,18.8324,18.8002,18.8131,43200.0
2010-02-04 12:00:00,29.2,29.25,29.17,29.2,48100.0,18.8066,18.8388,18.7873,18.8066,48100.0
2010-02-04 12:05:00,29.2,29.24,29.13,29.21,49000.0,18.8066,18.8324,18.7615,18.8131,49000.0
2010-02-04 12:10:00,29.21,29.26,29.18,29.18,46200.0,18.8131,18.8453,18.7938,18.7938,46200.0
2010-02-04 12:15:00,29.18,29.22,29.17,29.17,32200.0,18.7938,18.8195,18.7873,18.7873,32200.0
2010-02-04 12:20:00,29.17,29.22,29.15,29.17,38400.0,18.7873,18.8195,18.7744,18.7873,38400.0
2010-02-04 12:25:00,29.17,29.17,29.09,29.11,14300.0,18.7873,18.7873,18.7358,18.7487,14300.0
2010-02-04 12:30:00,29.11,29.11,29.06,29.07,16300.0,18.7487,18.7487,18.7165,18.7229,16300.0
2010-02-04 12:35:00,29.07,29.07,29.0,29.03,30400.0,18.7229,18.7229,18.6778,18.6971,30400.0
2010-02-04 12:40:00,29.03,29.06,28.97,29.03,40200.0,18.6971,18.7165,18.6585,18.6971,40200.0
2010-02-04 12:45:00,29.03,29.06,28.94,28.94,49500.0,18.6971,18.7165,18.6392,18.6392,49500.0
2010-02-04 12:50:00,28.94,29.07,28.94,29.06,55600.0,18.6392,18.7229,18.6392,18.7165,55600.0
2010-02-04 12:55:00,29.06,29.1,29.02,29.08,56300.0,18.7165,18.7422,18.6907,18.7293,56300.0
2010-02-04 13:00:00,29.08,29.14,29.07,29.11,40100.0,18.7293,18.768,18.7229,18.7487,40100.0
2010-02-04 13:05:00,29.1,29.18,29.06,29.16,41700.0,18.7422,18.7938,18.7165,18.7809,41700.0
2010-02-04 13:10:00,29.17,29.22,29.15,29.21,64300.0,18.7873,18.8195,18.7744,18.8131,64300.0
2010-02-04 13:15:00,29.21,29.23,29.19,29.23,43500.0,18.8131,18.826,18.8002,18.826,43500.0
2010-02-04 13:20:00,29.23,29.26,29.19,29.23,109700.0,18.826,18.8453,18.8002,18.826,109700.0
2010-02-04 13:25:00,29.23,29.27,29.22,29.25,32500.0,18.826,18.8517,18.8195,18.8388,32500.0
2010-02-04 13:30:00,29.26,29.27,29.25,29.26,48900.0,18.8453,18.8517,18.8388,18.8453,48900.0
2010-02-04 13:35:00,29.26,29.29,29.26,29.28,53000.0,18.8453,18.8646,18.8453,18.8582,53000.0
2010-02-04 13:40:00,29.28,29.29,29.17,29.2,51800.0,18.8582,18.8646,18.7873,18.8066,51800.0
2010-02-04 13:45:00,29.19,29.27,29.17,29.25,78900.0,18.8002,18.8517,18.7873,18.8388,78900.0
2010-02-04 13:50:00,29.25,29.27,29.2,29.23,28600.0,18.8388,18.8517,18.8066,18.826,28600.0
2010-02-04 13:55:00,29.23,29.25,29.13,29.15,37300.0,18.826,18.8388,18.7615,18.7744,37300.0
2010-02-04 14:00:00,29.14,29.17,29.12,29.15,27000.0,18.768,18.7873,18.7551,18.7744,27000.0
2010-02-04 14:05:00,29.14,29.15,29.12,29.13,47500.0,18.768,18.7744,18.7551,18.7615,47500.0
2010-02-04 14:10:00,29.13,29.16,29.12,29.14,77700.0,18.7615,18.7809,18.7551,18.768,77700.0
2010-02-04 14:15:00,29.14,29.16,29.12,29.14,86300.0,18.768,18.7809,18.7551,18.768,86300.0
2010-02-04 14:20:00,29.14,29.2,29.14,29.18,35300.0,18.768,18.8066,18.768,18.7938,35300.0
2010-02-04 14:25:00,29.18,29.22,29.17,29.17,31400.0,18.7938,18.8195,18.7873,18.7873,31400.0
2010-02-04 14:30:00,29.17,29.22,29.14,29.19,28000.0,18.7873,18.8195,18.768,18.8002,28000.0
2010-02-04 14:35:00,29.2,29.26,29.2,29.25,37900.0,18.8066,18.8453,18.8066,18.8388,37900.0
2010-02-04 14:40:00,29.25,29.26,29.24,29.26,33500.0,18.8388,18.8453,18.8324,18.8453,33500.0
2010-02-04 14:45:00,29.26,29.3,29.25,29.3,29500.0,18.8453,18.871,18.8388,18.871,29500.0
2010-02-04 14:50:00,29.3,29.3,29.25,29.27,46100.0,18.871,18.871,18.8388,18.8517,46100.0
2010-02-04 14:55:00,29.27,29.29,29.26,29.28,21000.0,18.8517,18.8646,18.8453,18.8582,21000.0
2010-02-04 15:00:00,29.28,29.28,29.23,29.25,85000.0,18.8582,18.8582,18.826,18.8388,85000.0
2010-02-04 15:05:00,29.25,29.25,29.17,29.18,84400.0,18.8388,18.8388,18.7873,18.7938,84400.0
2010-02-04 15:10:00,29.17,29.18,29.1,29.1,46900.0,18.7873,18.7938,18.7422,18.7422,46900.0
2010-02-04 15:15:00,29.1,29.17,29.09,29.15,115600.0,18.7422,18.7873,18.7358,18.7744,115600.0
2010-02-04 15:20:00,29.15,29.15,29.06,29.09,62700.0,18.7744,18.7744,18.7165,18.7358,62700.0
2010-02-04 15:25:00,29.09,29.13,29.08,29.11,61300.0,18.7358,18.7615,18.7293,18.7487,61300.0
2010-02-04 15:30:00,29.1,29.14,29.09,29.1,48500.0,18.7422,18.768,18.7358,18.7422,48500.0
2010-02-04 15:35:00,29.1,29.11,29.05,29.09,138900.0,18.7422,18.7487,18.71,18.7358,138900.0
2010-02-04 15:40:00,29.09,29.17,29.08,29.16,112800.0,18.7358,18.7873,18.7293,18.7809,112800.0
2010-02-04 15:45:00,29.16,29.17,29.14,29.17,91200.0,18.7809,18.7873,18.768,18.7873,91200.0
2010-02-04 15:50:00,29.17,29.19,29.1,29.11,119400.0,18.7873,18.8002,18.7422,18.7487,119400.0
2010-02-04 15:55:00,29.11,29.11,29.04,29.04,280000.0,18.7487,18.7487,18.7036,18.7036,280000.0
2010-02-05 09:30:00,28.91,29.26,28.91,28.98,36800.0,18.6199,18.8453,18.6199,18.6649,36800.0
2010-02-05 09:35:00,28.98,29.02,28.77,28.8,25500.0,18.6649,18.6907,18.5297,18.549,25500.0
2010-02-05 09:40:00,28.82,28.86,28.75,28.85,32400.0,18.5619,18.5877,18.5168,18.5812,32400.0
2010-02-05 09:45:00,28.85,28.86,28.68,28.7,40000.0,18.5812,18.5877,18.4717,18.4846,40000.0
2010-02-05 09:50:00,28.69,28.77,28.66,28.67,38600.0,18.4782,18.5297,18.4588,18.4653,38600.0
2010-02-05 09:55:00,28.66,28.78,28.66,28.71,43800.0,18.4588,18.5361,18.4588,18.491,43800.0
2010-02-05 10:00:00,28.7,28.76,28.66,28.66,32000.0,18.4846,18.5232,18.4588,18.4588,32000.0
2010-02-05 10:05:00,28.65,28.67,28.58,28.58,80800.0,18.4524,18.4653,18.4073,18.4073,80800.0
2010-02-05 10:10:00,28.58,28.58,28.36,28.38,227300.0,18.4073,18.4073,18.2656,18.2785,227300.0
2010-02-05 10:15:00,28.37,28.38,28.26,28.26,189200.0,18.2721,18.2785,18.2012,18.2012,189200.0
2010-02-05 10:20:00,28.26,28.31,28.18,28.24,234000.0,18.2012,18.2334,18.1497,18.1883,234000.0
2010-02-05 10:25:00,28.25,28.43,28.19,28.41,297700.0,18.1948,18.3107,18.1561,18.2978,297700.0
2010-02-05 10:30:00,28.42,28.56,28.42,28.55,180100.0,18.3043,18.3944,18.3043,18.388,180100.0
2010-02-05 10:35:00,28.55,28.62,28.5,28.56,118200.0,18.388,18.4331,18.3558,18.3944,118200.0
2010-02-05 10:40:00,28.55,28.83,28.55,28.79,158700.0,18.388,18.5683,18.388,18.5426,158700.0
2010-02-05 10:45:00,28.8,28.8,28.71,28.72,51400.0,18.549,18.549,18.491,18.4975,51400.0
2010-02-05 10:50:00,28.71,28.93,28.71,28.86,178100.0,18.491,18.6327,18.491,18.5877,178100.0
2010-02-05 10:55:00,28.87,28.89,28.83,28.88,77200.0,18.5941,18.607,18.5683,18.6005,77200.0
2010-02-05 11:00:00,28.87,28.92,28.82,28.86,138100.0,18.5941,18.6263,18.5619,18.5877,138100.0
2010-02-05 11:05:00,28.85,28.86,28.76,28.82,111400.0,18.5812,18.5877,18.5232,18.5619,111400.0
2010-02-05 11:10:00,28.83,28.83,28.75,28.8,63900.0,18.5683,18.5683,18.5168,18.549,63900.0
2010-02-05 11:15:00,28.79,28.87,28.78,28.84,59500.0,18.5426,18.5941,18.5361,18.5748,59500.0
2010-02-05 11:20:00,28.84,28.84,28.73,28.75,64500.0,18.5748,18.5748,18.5039,18.5168,64500.0
2010-02-05 11:25:00,28.74,28.76,28.66,28.66,77400.0,18.5104,18.5232,18.4588,18.4588,77400.0
2010-02-05 11:30:00,28.66,28.75,28.66,28.7,73500.0,18.4588,18.5168,18.4588,18.4846,73500.0
2010-02-05 11:35:00,28.7,28.78,28.66,28.73,95600.0,18.4846,18.5361,18.4588,18.5039,95600.0
2010-02-05 11:40:00,28.72,28.73,28.66,28.68,211900.0,18.4975,18.5039,18.4588,18.4717,211900.0
2010-02-05 11:45:00,28.68,28.68,28.59,28.66,165400.0,18.4717,18.4717,18.4138,18.4588,165400.0
2010-02-05 11:50:00,28.67,28.69,28.59,28.6,45200.0,18.4653,18.4782,18.4138,18.4202,45200.0
2010-02-05 11:55:00,28.6,28.68,28.57,28.68,54500.0,18.4202,18.4717,18.4009,18.4717,54500.0
2010-02-05 12:00:00,28.68,28.75,28.68,28.72,27400.0,18.4717,18.5168,18.4717,18.4975,27400.0
2010-02-05 12:05:00,28.73,28.81,28.72,28.79,61500.0,18.5039,18.5554,18.4975,18.5426,61500.0
2010-02-05 12:10:00,28.79,28.83,28.76,28.79,81200.0,18.5426,18.5683,18.5232,18.5426,81200.0
2010-02-05 12:15:00,28.79,28.92,28.78,28.9,64500.0,18.5426,18.6263,18.5361,18.6134,64500.0
2010-02-05 12:20:00,28.9,29.0,28.86,28.88,74200.0,18.6134,18.6778,18.5877,18.6005,74200.0
2010-02-05 12:25:00,28.88,28.91,28.85,28.88,40900.0,18.6005,18.6199,18.5812,18.6005,40900.0
2010-02-05 12:30:00,28.88,28.88,28.79,28.82,29700.0,18.6005,18.6005,18.5426,18.5619,29700.0
2010-02-05 12:35:00,28.82,28.85,28.74,28.74,21300.0,18.5619,18.5812,18.5104,18.5104,21300.0
2010-02-05 12:40:00,28.74,28.76,28.7,28.75,36600.0,18.5104,18.5232,18.4846,18.5168,36600.0
2010-02-05 12:45:00,28.75,28.78,28.73,28.75,32400.0,18.5168,18.5361,18.5039,18.5168,32400.0
2010-02-05 12:50:00,28.75,28.76,28.69,28.76,66800.0,18.5168,18.5232,18.4782,18.5232,66800.0
2010-02-05 12:55:00,28.76,28.84,28.74,28.84,25800.0,18.5232,18.5748,18.5104,18.5748,25800.0
2010-02-05 13:00:00,28.84,28.85,28.75,28.77,31100.0,18.5748,18.5812,18.5168,18.5297,31100.0
2010-02-05 13:05:00,28.76,28.79,28.71,28.73,41800.0,18.5232,18.5426,18.491,18.5039,41800.0
2010-02-05 13:10:00,28.74,28.77,28.67,28.76,44900.0,18.5104,18.5297,18.4653,18.5232,44900.0
2010-02-05 13:15:00,28.76,28.8,28.74,28.79,52700.0,18.5232,18.549,18.5104,18.5426,52700.0
2010-02-05 13:20:00,28.78,28.79,28.67,28.72,67100.0,18.5361,18.5426,18.4653,18.4975,67100.0
2010-02-05 13:25:00,28.71,28.74,28.69,28.73,83000.0,18.491,18.5104,18.4782,18.5039,83000.0
2010-02-05 13:30:00,28.73,28.74,28.66,28.68,66500.0,18.5039,18.5104,18.4588,18.4717,66500.0
2010-02-05 13:35:00,28.68,28.72,28.58,28.61,60600.0,18.4717,18.4975,18.4073,18.4266,60600.0
2010-02-05 13:40:00,28.61,28.63,28.53,28.63,108300.0,18.4266,18.4395,18.3751,18.4395,108300.0
2010-02-05 13:45:00,28.62,28.62,28.57,28.62,60100.0,18.4331,18.4331,18.4009,18.4331,60100.0
2010-02-05 13:50:00,28.62,28.68,28.59,28.68,139500.0,18.4331,18.4717,18.4138,18.4717,139500.0
2010-02-05 13:55:00,28.68,28.7,28.53,28.54,89100.0,18.4717,18.4846,18.3751,18.3816,89100.0
2010-02-05 14:00:00,28.54,28.7,28.54,28.7,81300.0,18.3816,18.4846,18.3816,18.4846,81300.0
2010-02-05 14:05:00,28.7,28.75,28.69,28.69,57400.0,18.4846,18.5168,18.4782,18.4782,57400.0
2010-02-05 14:10:00,28.69,28.72,28.66,28.72,44900.0,18.4782,18.4975,18.4588,18.4975,44900.0
2010-02-05 14:15:00,28.72,28.79,28.72,28.78,32500.0,18.4975,18.5426,18.4975,18.5361,32500.0
2010-02-05 14:20:00,28.77,28.78,28.69,28.75,41800.0,18.5297,18.5361,18.4782,18.5168,41800.0
2010-02-05 14:25:00,28.75,28.81,28.73,28.75,34200.0,18.5168,18.5554,18.5039,18.5168,34200.0
2010-02-05 14:30:00,28.74,28.77,28.69,28.75,53700.0,18.5104,18.5297,18.4782,18.5168,53700.0
2010-02-05 14:35:00,28.75,28.79,28.71,28.73,50400.0,18.5168,18.5426,18.491,18.5039,50400.0
2010-02-05 14:40:00,28.73,28.73,28.61,28.65,50600.0,18.5039,18.5039,18.4266,18.4524,50600.0
2010-02-05 14:45:00,28.66,28.72,28.61,28.72,88500.0,18.4588,18.4975,18.4266,18.4975,88500.0
2010-02-05 14:50:00,28.71,28.76,28.69,28.73,49600.0,18.491,18.5232,18.4782,18.5039,49600.0
2010-02-05 14:55:00,28.74,28.78,28.7,28.76,123000.0,18.5104,18.5361,18.4846,18.5232,123000.0
2010-02-05 15:00:00,28.76,28.9,28.75,28.86,137100.0,18.5232,18.6134,18.5168,18.5877,137100.0
2010-02-05 15:05:00,28.86,29.12,28.85,29.08,158400.0,18.5877,18.7551,18.5812,18.7293,158400.0
2010-02-05 15:10:00,29.08,29.24,29.01,29.24,147600.0,18.7293,18.8324,18.6843,18.8324,147600.0
2010-02-05 15:15:00,29.23,29.24,29.07,29.13,55200.0,18.826,18.8324,18.7229,18.7615,55200.0
2010-02-05 15:20:00,29.14,29.21,29.06,29.07,64100.0,18.768,18.8131,18.7165,18.7229,64100.0
2010-02-05 15:25:00,29.07,29.14,29.07,29.14,45900.0,18.7229,18.768,18.7229,18.768,45900.0
2010-02-05 15:30:00,29.14,29.25,29.11,29.21,88000.0,18.768,18.8388,18.7487,18.8131,88000.0
2010-02-05 15:35:00,29.22,29.25,29.16,29.19,74500.0,18.8195,18.8388,18.7809,18.8002,74500.0
2010-02-05 15:40:00,29.2,29.22,29.12,29.15,68600.0,18.8066,18.8195,18.7551,18.7744,68600.0
2010-02-05 15:45:00,29.15,29.15,29.0,29.0,120300.0,18.7744,18.7744,18.6778,18.6778,120300.0
2010-02-05 15:50:00,29.0,29.08,29.0,29.06,131800.0,18.6778,18.7293,18.6778,18.7165,131800.0
2010-02-05 15:55:00,29.07,29.17,29.06,29.16,190700.0,18.7229,18.7873,18.7165,18.7809,190700.0
2010-02-08 09:30:00,29.21,29.36,29.19,29.3,68800.0,18.8131,18.9097,18.8002,18.871,68800.0
2010-02-08 09:35:00,29.32,29.45,29.25,29.45,57800.0,18.8839,18.9676,18.8388,18.9676,57800.0
2010-02-08 09:40:00,29.45,29.53,29.41,29.46,68800.0,18.9676,19.0192,18.9419,18.9741,68800.0
2010-02-08 09:45:00,29.45,29.45,29.23,29.25,58700.0,18.9676,18.9676,18.826,18.8388,58700.0
2010-02-08 09:50:00,29.26,29.35,29.24,29.33,43300.0,18.8453,18.9032,18.8324,18.8904,43300.0
2010-02-08 09:55:00,29.34,29.36,29.24,29.26,19100.0,18.8968,18.9097,18.8324,18.8453,19100.0
2010-02-08 10:00:00,29.29,29.34,29.23,29.28,18800.0,18.8646,18.8968,18.826,18.8582,18800.0
2010-02-08 10:05:00,29.27,29.39,29.26,29.31,33500.0,18.8517,18.929,18.8453,18.8775,33500.0
2010-02-08 10:10:00,29.31,29.41,29.31,29.39,35100.0,18.8775,18.9419,18.8775,18.929,35100.0
2010-02-08 10:15:00,29.39,29.48,29.38,29.43,55400.0,18.929,18.987,18.9226,18.9548,55400.0
2010-02-08 10:20:00,29.42,29.47,29.4,29.46,63300.0,18.9483,18.9805,18.9354,18.9741,63300.0
2010-02-08 10:25:00,29.46,29.49,29.42,29.49,60500.0,18.9741,18.9934,18.9483,18.9934,60500.0
2010-02-08 10:30:00,29.49,29.52,29.44,29.49,92200.0,18.9934,19.0127,18.9612,18.9934,92200.0
2010-02-08 10:35:00,29.49,29.55,29.45,29.48,127700.0,18.9934,19.0321,18.9676,18.987,127700.0
2010-02-08 10:40:00,29.49,29.5,29.46,29.5,80800.0,18.9934,18.9999,18.9741,18.9999,80800.0
2010-02-08 10:45:00,29.49,29.51,29.46,29.49,125200.0,18.9934,19.0063,18.9741,18.9934,125200.0
2010-02-08 10:50:00,29.49,29.51,29.45,29.47,52100.0,18.9934,19.0063,18.9676,18.9805,52100.0
2010-02-08 10:55:00,29.47,29.48,29.45,29.45,17900.0,18.9805,18.987,18.9676,18.9676,17900.0
2010-02-08 11:00:00,29.47,29.5,29.45,29.48,29100.0,18.9805,18.9999,18.9676,18.987,29100.0
2010-02-08 11:05:00,29.47,29.51,29.43,29.5,34100.0,18.9805,19.0063,18.9548,18.9999,34100.0
2010-02-08 11:10:00,29.5,29.52,29.48,29.49,42700.0,18.9999,19.0127,18.987,18.9934,42700.0
2010-02-08 11:15:00,29.49,29.5,29.43,29.49,40700.0,18.9934,18.9999,18.9548,18.9934,40700.0
2010-02-08 11:20:00,29.48,29.56,29.47,29.53,66300.0,18.987,19.0385,18.9805,19.0192,66300.0
2010-02-08 11:25:00,29.54,29.58,29.51,29.51,50800.0,19.0256,19.0514,19.0063,19.0063,50800.0
2010-02-08 11:30:00,29.5,29.55,29.5,29.5,91900.0,18.9999,19.0321,18.9999,18.9999,91900.0
2010-02-08 11:35:00,29.51,29.54,29.48,29.51,62500.0,19.0063,19.0256,18.987,19.0063,62500.0
2010-02-08 11:40:00,29.51,29.63,29.51,29.61,331700.0,19.0063,19.0836,19.0063,19.0707,331700.0
2010-02-08 11:45:00,29.61,29.68,29.58,29.58,72700.0,19.0707,19.1158,19.0514,19.0514,72700.0
2010-02-08 11:50:00,29.58,29.61,29.47,29.49,64400.0,19.0514,19.0707,18.9805,18.9934,64400.0
2010-02-08 11:55:00,29.49,29.5,29.46,29.48,38100.0,18.9934,18.9999,18.9741,18.987,38100.0
2010-02-08 12:00:00,29.48,29.48,29.43,29.43,54000.0,18.987,18.987,18.9548,18.9548,54000.0
2010-02-08 12:05:00,29.43,29.44,29.41,29.44,55200.0,18.9548,18.9612,18.9419,18.9612,55200.0
2010-02-08 12:10:00,29.43,29.49,29.43,29.47,31300.0,18.9548,18.9934,18.9548,18.9805,31300.0
2010-02-08 12:15:00,29.47,29.54,29.47,29.53,55600.0,18.9805,19.0256,18.9805,19.0192,55600.0
2010-02-08 12:20:00,29.53,29.56,29.51,29.54,54700.0,19.0192,19.0385,19.0063,19.0256,54700.0
2010-02-08 12:25:00,29.54,29.57,29.53,29.56,23500.0,19.0256,19.0449,19.0192,19.0385,23500.0
2010-02-08 12:30:00,29.56,29.58,29.54,29.57,36200.0,19.0385,19.0514,19.0256,19.0449,36200.0
2010-02-08 12:35:00,29.57,29.63,29.55,29.62,72400.0,19.0449,19.0836,19.0321,19.0771,72400.0
2010-02-08 12:40:00,29.62,29.62,29.54,29.55,28400.0,19.0771,19.0771,19.0256,19.0321,28400.0
2010-02-08 12:45:00,29.55,29.55,29.51,29.51,15300.0,19.0321,19.0321,19.0063,19.0063,15300.0
2010-02-08 12:50:00,29.51,29.55,29.51,29.52,27900.0,19.0063,19.0321,19.0063,19.0127,27900.0
2010-02-08 12:55:00,29.52,29.52,29.49,29.49,17600.0,19.0127,19.0127,18.9934,18.9934,17600.0
2010-02-08 13:00:00,29.5,29.5,29.45,29.45,11900.0,18.9999,18.9999,18.9676,18.9676,11900.0
2010-02-08 13:05:00,29.45,29.5,29.44,29.49,45000.0,18.9676,18.9999,18.9612,18.9934,45000.0
2010-02-08 13:10:00,29.49,29.5,29.46,29.47,18700.0,18.9934,18.9999,18.9741,18.9805,18700.0
2010-02-08 13:15:00,29.47,29.47,29.41,29.43,41700.0,18.9805,18.9805,18.9419,18.9548,41700.0
2010-02-08 13:20:00,29.43,29.44,29.39,29.39,35400.0,18.9548,18.9612,18.929,18.929,35400.0
2010-02-08 13:25:00,29.39,29.41,29.39,29.4,20500.0,18.929,18.9419,18.929,18.9354,20500.0
2010-02-08 13:30:00,29.39,29.42,29.39,29.39,37800.0,18.929,18.9483,18.929,18.929,37800.0
2010-02-08 13:35:00,29.39,29.42,29.39,29.42,34900.0,18.929,18.9483,18.929,18.9483,34900.0
2010-02-08 13:40:00,29.42,29.42,29.39,29.39,16800.0,18.9483,18.9483,18.929,18.929,16800.0
2010-02-08 13:45:00,29.39,29.4,29.34,29.36,32700.0,18.929,18.9354,18.8968,18.9097,32700.0
2010-02-08 13:50:00,29.35,29.37,29.33,29.34,73100.0,18.9032,18.9161,18.8904,18.8968,73100.0
2010-02-08 13:55:00,29.33,29.33,29.28,29.32,49700.0,18.8904,18.8904,18.8582,18.8839,49700.0
2010-02-08 14:00:00,29.32,29.34,29.3,29.31,100900.0,18.8839,18.8968,18.871,18.8775,100900.0
2010-02-08 14:05:00,29.32,29.34,29.29,29.3,60400.0,18.8839,18.8968,18.8646,18.871,60400.0
2010-02-08 14:10:00,29.3,29.31,29.28,29.29,25700.0,18.871,18.8775,18.8582,18.8646,25700.0
2010-02-08 14:15:00,29.29,29.29,29.25,29.26,40800.0,18.8646,18.8646,18.8388,18.8453,40800.0
2010-02-08 14:20:00,29.26,29.28,29.24,29.28,45300.0,18.8453,18.8582,18.8324,18.8582,45300.0
2010-02-08 14:25:00,29.28,29.28,29.23,29.24,52600.0,18.8582,18.8582,18.826,18.8324,52600.0
2010-02-08 14:30:00,29.24,29.26,29.24,29.26,67500.0,18.8324,18.8453,18.8324,18.8453,67500.0
2010-02-08 14:35:00,29.25,29.26,29.17,29.17,36100.0,18.8388,18.8453,18.7873,18.7873,36100.0
2010-02-08 14:40:00,29.18,29.25,29.17,29.23,29700.0,18.7938,18.8388,18.7873,18.826,29700.0
2010-02-08 14:45:00,29.23,29.27,29.22,29.24,25100.0,18.826,18.8517,18.8195,18.8324,25100.0
2010-02-08 14:50:00,29.25,29.29,29.25,29.28,38400.0,18.8388,18.8646,18.8388,18.8582,38400.0
2010-02-08 14:55:00,29.28,29.29,29.21,29.22,24400.0,18.8582,18.8646,18.8131,18.8195,24400.0
2010-02-08 15:00:00,29.22,29.24,29.13,29.18,94300.0,18.8195,18.8324,18.7615,18.7938,94300.0
2010-02-08 15:05:00,29.19,29.23,29.18,29.22,22900.0,18.8002,18.826,18.7938,18.8195,22900.0
2010-02-08 15:10:00,29.23,29.24,29.19,29.23,62800.0,18.826,18.8324,18.8002,18.826,62800.0
2010-02-08 15:15:00,29.24,29.24,29.17,29.17,40900.0,18.8324,18.8324,18.7873,18.7873,40900.0
2010-02-08 15:20:00,29.17,29.2,29.17,29.19,42000.0,18.7873,18.8066,18.7873,18.8002,42000.0
2010-02-08 15:25:00,29.19,29.19,29.14,29.19,45600.0,18.8002,18.8002,18.768,18.8002,45600.0
2010-02-08 15:30:00,29.19,29.21,29.17,29.19,44800.0,18.8002,18.8131,18.7873,18.8002,44800.0
2010-02-08 15:35:00,29.2,29.23,29.18,29.22,71900.0,18.8066,18.826,18.7938,18.8195,71900.0
2010-02-08 15:40:00,29.23,29.32,29.22,29.31,212500.0,18.826,18.8839,18.8195,18.8775,212500.0
2010-02-08 15:45:00,29.31,29.32,29.25,29.27,195400.0,18.8775,18.8839,18.8388,18.8517,195400.0
2010-02-08 15:50:00,29.27,29.27,29.16,29.17,160300.0,18.8517,18.8517,18.7809,18.7873,160300.0
2010-02-08 15:55:00,29.16,29.21,29.15,29.19,326900.0,18.7809,18.8131,18.7744,18.8002,326900.0
2010-02-09 09:30:00,29.53,29.61,29.41,29.48,65000.0,19.0192,19.0707,18.9419,18.987,65000.0
2010-02-09 09:35:00,29.5,29.54,29.47,29.48,40700.0,18.9999,19.0256,18.9805,18.987,40700.0
2010-02-09 09:40:00,29.48,29.53,29.4,29.46,27200.0,18.987,19.0192,18.9354,18.9741,27200.0
2010-02-09 09:45:00,29.47,29.49,29.4,29.42,6600.0,18.9805,18.9934,18.9354,18.9483,6600.0
2010-02-09 09:50:00,29.43,29.5,29.41,29.5,43000.0,18.9548,18.9999,18.9419,18.9999,43000.0
2010-02-09 09:55:00,29.5,29.52,29.48,29.48,32900.0,18.9999,19.0127,18.987,18.987,32900.0
2010-02-09 10:00:00,29.48,29.5,29.4,29.47,27800.0,18.987,18.9999,18.9354,18.9805,27800.0
2010-02-09 10:05:00,29.48,29.51,29.44,29.44,19800.0,18.987,19.0063,18.9612,18.9612,19800.0
2010-02-09 10:10:00,29.45,29.5,29.44,29.46,20800.0,18.9676,18.9999,18.9612,18.9741,20800.0
2010-02-09 10:15:00,29.47,29.52,29.46,29.5,50000.0,18.9805,19.0127,18.9741,18.9999,50000.0
2010-02-09 10:20:00,29.5,29.5,29.44,29.47,28400.0,18.9999,18.9999,18.9612,18.9805,28400.0
2010-02-09 10:25:00,29.47,29.47,29.41,29.44,18300.0,18.9805,18.9805,18.9419,18.9612,18300.0
2010-02-09 10:30:00,29.45,29.5,29.42,29.47,32800.0,18.9676,18.9999,18.9483,18.9805,32800.0
2010-02-09 10:35:00,29.47,29.5,29.44,29.44,19600.0,18.9805,18.9999,18.9612,18.9612,19600.0
2010-02-09 10:40:00,29.44,29.47,29.37,29.41,20600.0,18.9612,18.9805,18.9161,18.9419,20600.0
2010-02-09 10:45:00,29.41,29.44,29.37,29.43,14000.0,18.9419,18.9612,18.9161,18.9548,14000.0
2010-02-09 10:50:00,29.42,29.44,29.38,29.44,12200.0,18.9483,18.9612,18.9226,18.9612,12200.0
2010-02-09 10:55:00,29.44,29.47,29.37,29.39,23400.0,18.9612,18.9805,18.9161,18.929,23400.0
2010-02-09 11:00:00,29.39,29.39,29.32,29.35,24400.0,18.929,18.929,18.8839,18.9032,24400.0
2010-02-09 11:05:00,29.35,29.36,29.18,29.22,23200.0,18.9032,18.9097,18.7938,18.8195,23200.0
2010-02-09 11:10:00,29.21,29.3,29.19,29.3,14800.0,18.8131,18.871,18.8002,18.871,14800.0
2010-02-09 11:15:00,29.29,29.4,29.25,29.36,85600.0,18.8646,18.9354,18.8388,18.9097,85600.0
2010-02-09 11:20:00,29.36,29.44,29.34,29.43,29400.0,18.9097,18.9612,18.8968,18.9548,29400.0
2010-02-09 11:25:00,29.43,29.48,29.4,29.43,35400.0,18.9548,18.987,18.9354,18.9548,35400.0
2010-02-09 11:30:00,29.42,29.62,29.38,29.62,55900.0,18.9483,19.0771,18.9226,19.0771,55900.0
2010-02-09 11:35:00,29.61,29.67,29.56,29.6,67700.0,19.0707,19.1093,19.0385,19.0643,67700.0
2010-02-09 11:40:00,29.6,29.62,29.5,29.51,46800.0,19.0643,19.0771,18.9999,19.0063,46800.0
2010-02-09 11:45:00,29.51,29.51,29.44,29.47,80800.0,19.0063,19.0063,18.9612,18.9805,80800.0
2010-02-09 11:50:00,29.46,29.55,29.46,29.5,57200.0,18.9741,19.0321,18.9741,18.9999,57200.0
2010-02-09 11:55:00,29.49,29.51,29.44,29.47,15400.0,18.9934,19.0063,18.9612,18.9805,15400.0
2010-02-09 12:00:00,29.49,29.53,29.48,29.51,15500.0,18.9934,19.0192,18.987,19.0063,15500.0
2010-02-09 12:05:00,29.51,29.6,29.51,29.6,56000.0,19.0063,19.0643,19.0063,19.0643,56000.0
2010-02-09 12:10:00,29.61,29.65,29.56,29.59,22900.0,19.0707,19.0965,19.0385,19.0578,22900.0
2010-02-09 12:15:00,29.58,29.63,29.58,29.61,41500.0,19.0514,19.0836,19.0514,19.0707,41500.0
2010-02-09 12:20:00,29.61,29.65,29.59,29.62,79000.0,19.0707,19.0965,19.0578,19.0771,79000.0
2010-02-09 12:25:00,29.62,29.65,29.59,29.63,52300.0,19.0771,19.0965,19.0578,19.0836,52300.0
2010-02-09 12:30:00,29.63,29.68,29.63,29.65,28600.0,19.0836,19.1158,19.0836,19.0965,28600.0
2010-02-09 12:35:00,29.64,29.72,29.62,29.63,38000.0,19.09,19.1415,19.0771,19.0836,38000.0
2010-02-09 12:40:00,29.63,29.64,29.41,29.46,86200.0,19.0836,19.09,18.9419,18.9741,86200.0
2010-02-09 12:45:00,29.47,29.51,29.46,29.5,58300.0,18.9805,19.0063,18.9741,18.9999,58300.0
2010-02-09 12:50:00,29.49,29.56,29.48,29.5,30000.0,18.9934,19.0385,18.987,18.9999,30000.0
2010-02-09 12:55:00,29.49,29.57,29.47,29.52,25800.0,18.9934,19.0449,18.9805,19.0127,25800.0
2010-02-09 13:00:00,29.53,29.57,29.48,29.49,86900.0,19.0192,19.0449,18.987,18.9934,86900.0
2010-02-09 13:05:00,29.49,29.55,29.49,29.52,57400.0,18.9934,19.0321,18.9934,19.0127,57400.0
2010-02-09 13:10:00,29.51,29.53,29.48,29.51,33500.0,19.0063,19.0192,18.987,19.0063,33500.0
2010-02-09 13:15:00,29.51,29.52,29.45,29.49,60000.0,19.0063,19.0127,18.9676,18.9934,60000.0
2010-02-09 13:20:00,29.5,29.5,29.48,29.5,30400.0,18.9999,18.9999,18.987,18.9999,30400.0
2010-02-09 13:25:00,29.5,29.5,29.47,29.48,32200.0,18.9999,18.9999,18.9805,18.987,32200.0
2010-02-09 13:30:00,29.49,29.51,29.45,29.48,42800.0,18.9934,19.0063,18.9676,18.987,42800.0
2010-02-09 13:35:00,29.47,29.51,29.46,29.49,35700.0,18.9805,19.0063,18.9741,18.9934,35700.0
2010-02-09 13:40:00,29.5,29.5,29.46,29.47,30000.0,18.9999,18.9999,18.9741,18.9805,30000.0
2010-02-09 13:45:00,29.48,29.53,29.48,29.51,41300.0,18.987,19.0192,18.987,19.0063,41300.0
2010-02-09 13:50:00,29.5,29.52,29.47,29.5,28700.0,18.9999,19.0127,18.9805,18.9999,28700.0
2010-02-09 13:55:00,29.48,29.5,29.48,29.48,19200.0,18.987,18.9999,18.987,18.987,19200.0
2010-02-09 14:00:00,29.49,29.53,29.48,29.51,46300.0,18.9934,19.0192,18.987,19.0063,46300.0
2010-02-09 14:05:00,29.52,29.53,29.47,29.48,85700.0,19.0127,19.0192,18.9805,18.987,85700.0
2010-02-09 14:10:00,29.49,29.51,29.49,29.5,48500.0,18.9934,19.0063,18.9934,18.9999,48500.0
2010-02-09 14:15:00,29.5,29.5,29.45,29.47,28500.0,18.9999,18.9999,18.9676,18.9805,28500.0
2010-02-09 14:20:00,29.47,29.53,29.46,29.5,33700.0,18.9805,19.0192,18.9741,18.9999,33700.0
2010-02-09 14:25:00,29.49,29.53,29.49,29.51,29200.0,18.9934,19.0192,18.9934,19.0063,29200.0
2010-02-09 14:30:00,29.51,29.6,29.49,29.57,40300.0,19.0063,19.0643,18.9934,19.0449,40300.0
2010-02-09 14:35:00,29.57,29.58,29.55,29.56,27100.0,19.0449,19.0514,19.0321,19.0385,27100.0
2010-02-09 14:40:00,29.56,29.62,29.55,29.58,48100.0,19.0385,19.0771,19.0321,19.0514,48100.0
2010-02-09 14:45:00,29.57,29.57,29.48,29.5,31400.0,19.0449,19.0449,18.987,18.9999,31400.0
2010-02-09 14:50:00,29.5,29.5,29.44,29.46,28400.0,18.9999,18.9999,18.9612,18.9741,28400.0
2010-02-09 14:55:00,29.46,29.5,29.43,29.43,17000.0,18.9741,18.9999,18.9548,18.9548,17000.0
2010-02-09 15:00:00,29.43,29.48,29.41,29.46,97200.0,18.9548,18.987,18.9419,18.9741,97200.0
2010-02-09 15:05:00,29.46,29.51,29.45,29.48,89300.0,18.9741,19.0063,18.9676,18.987,89300.0
2010-02-09 15:10:00,29.47,29.53,29.45,29.52,41000.0,18.9805,19.0192,18.9676,19.0127,41000.0
2010-02-09 15:15:00,29.52,29.53,29.46,29.49,85900.0,19.0127,19.0192,18.9741,18.9934,85900.0
2010-02-09 15:20:00,29.49,29.55,29.49,29.52,57200.0,18.9934,19.0321,18.9934,19.0127,57200.0
2010-02-09 15:25:00,29.53,29.56,29.51,29.53,53300.0,19.0192,19.0385,19.0063,19.0192,53300.0
2010-02-09 15:30:00,29.54,29.54,29.49,29.52,57600.0,19.0256,19.0256,18.9934,19.0127,57600.0
2010-02-09 15:35:00,29.52,29.54,29.5,29.52,77100.0,19.0127,19.0256,18.9999,19.0127,77100.0
2010-02-09 15:40:00,29.52,29.52,29.49,29.5,104300.0,19.0127,19.0127,18.9934,18.9999,104300.0
2010-02-09 15:45:00,29.49,29.51,29.44,29.44,102400.0,18.9934,19.0063,18.9612,18.9612,102400.0
2010-02-09 15:50:00,29.45,29.45,29.36,29.37,79800.0,18.9676,18.9676,18.9097,18.9161,79800.0
2010-02-09 15:55:00,29.37,29.45,29.36,29.42,104800.0,18.9161,18.9676,18.9097,18.9483,104800.0
2010-02-10 09:30:00,29.46,29.46,29.28,29.35,35600.0,18.9741,18.9741,18.8582,18.9032,35600.0
2010-02-10 09:35:00,29.37,29.49,29.37,29.42,17600.0,18.9161,18.9934,18.9161,18.9483,17600.0
2010-02-10 09:40:00,29.42,29.42,29.23,29.24,29400.0,18.9483,18.9483,18.826,18.8324,29400.0
2010-02-10 09:45:00,29.24,29.32,29.23,29.29,24500.0,18.8324,18.8839,18.826,18.8646,24500.0
2010-02-10 09:50:00,29.3,29.31,29.23,29.25,19200.0,18.871,18.8775,18.826,18.8388,19200.0
2010-02-10 09:55:00,29.25,29.31,29.17,29.19,29000.0,18.8388,18.8775,18.7873,18.8002,29000.0
2010-02-10 10:00:00,29.18,29.2,29.07,29.17,68700.0,18.7938,18.8066,18.7229,18.7873,68700.0
2010-02-10 10:05:00,29.18,29.18,28.96,28.99,33200.0,18.7938,18.7938,18.6521,18.6714,33200.0
2010-02-10 10:10:00,28.98,28.98,28.92,28.93,33300.0,18.6649,18.6649,18.6263,18.6327,33300.0
2010-02-10 10:15:00,28.94,29.02,28.92,29.0,62900.0,18.6392,18.6907,18.6263,18.6778,62900.0
2010-02-10 10:20:00,29.02,29.06,28.98,29.01,25800.0,18.6907,18.7165,18.6649,18.6843,25800.0
2010-02-10 10:25:00,29.0,29.01,28.88,28.92,41700.0,18.6778,18.6843,18.6005,18.6263,41700.0
2010-02-10 10:30:00,28.92,28.97,28.88,28.97,35400.0,18.6263,18.6585,18.6005,18.6585,35400.0
2010-02-10 10:35:00,28.97,28.97,28.89,28.89,21000.0,18.6585,18.6585,18.607,18.607,21000.0
2010-02-10 10:40:00,28.9,29.03,28.9,28.95,32200.0,18.6134,18.6971,18.6134,18.6456,32200.0
2010-02-10 10:45:00,28.94,28.97,28.91,28.92,33400.0,18.6392,18.6585,18.6199,18.6263,33400.0
2010-02-10 10:50:00,28.91,29.02,28.91,28.99,27200.0,18.6199,18.6907,18.6199,18.6714,27200.0
2010-02-10 10:55:00,29.01,29.03,28.99,29.01,28600.0,18.6843,18.6971,18.6714,18.6843,28600.0
2010-02-10 11:00:00,29.03,29.03,28.91,28.92,15800.0,18.6971,18.6971,18.6199,18.6263,15800.0
2010-02-10 11:05:00,28.92,28.98,28.89,28.98,24600.0,18.6263,18.6649,18.607,18.6649,24600.0
2010-02-10 11:10:00,28.99,29.0,28.96,28.96,20900.0,18.6714,18.6778,18.6521,18.6521,20900.0
2010-02-10 11:15:00,28.97,29.01,28.96,28.98,20300.0,18.6585,18.6843,18.6521,18.6649,20300.0
2010-02-10 11:20:00,28.98,29.03,28.98,29.01,24900.0,18.6649,18.6971,18.6649,18.6843,24900.0
2010-02-10 11:25:00,29.02,29.14,29.01,29.12,41800.0,18.6907,18.768,18.6843,18.7551,41800.0
2010-02-10 11:30:00,29.12,29.18,29.12,29.15,29700.0,18.7551,18.7938,18.7551,18.7744,29700.0
2010-02-10 11:35:00,29.16,29.17,29.11,29.12,26900.0,18.7809,18.7873,18.7487,18.7551,26900.0
2010-02-10 11:40:00,29.12,29.15,29.08,29.12,23700.0,18.7551,18.7744,18.7293,18.7551,23700.0
2010-02-10 11:45:00,29.11,29.12,29.06,29.09,29000.0,18.7487,18.7551,18.7165,18.7358,29000.0
2010-02-10 11:50:00,29.09,29.09,29.05,29.07,18200.0,18.7358,18.7358,18.71,18.7229,18200.0
2010-02-10 11:55:00,29.07,29.11,29.0,29.05,17900.0,18.7229,18.7487,18.6778,18.71,17900.0
2010-02-10 12:00:00,29.05,29.11,29.01,29.1,22500.0,18.71,18.7487,18.6843,18.7422,22500.0
2010-02-10 12:05:00,29.1,29.15,29.05,29.15,62900.0,18.7422,18.7744,18.71,18.7744,62900.0
2010-02-10 12:10:00,29.15,29.17,29.11,29.14,22300.0,18.7744,18.7873,18.7487,18.768,22300.0
2010-02-10 12:15:00,29.15,29.18,29.13,29.16,15300.0,18.7744,18.7938,18.7615,18.7809,15300.0
2010-02-10 12:20:00,29.17,29.24,29.15,29.23,22700.0,18.7873,18.8324,18.7744,18.826,22700.0
2010-02-10 12:25:00,29.23,29.28,29.22,29.26,11000.0,18.826,18.8582,18.8195,18.8453,11000.0
2010-02-10 12:30:00,29.25,29.31,29.25,29.3,28600.0,18.8388,18.8775,18.8388,18.871,28600.0
2010-02-10 12:35:00,29.3,29.3,29.25,29.27,16200.0,18.871,18.871,18.8388,18.8517,16200.0
2010-02-10 12:40:00,29.28,29.31,29.27,29.31,16000.0,18.8582,18.8775,18.8517,18.8775,16000.0
2010-02-10 12:45:00,29.31,29.31,29.27,29.27,7800.0,18.8775,18.8775,18.8517,18.8517,7800.0
2010-02-10 12:50:00,29.28,29.3,29.25,29.26,22600.0,18.8582,18.871,18.8388,18.8453,22600.0
2010-02-10 12:55:00,29.26,29.28,29.25,29.28,9900.0,18.8453,18.8582,18.8388,18.8582,9900.0
2010-02-10 13:00:00,29.27,29.32,29.26,29.27,23100.0,18.8517,18.8839,18.8453,18.8517,23100.0
2010-02-10 13:05:00,29.28,29.29,29.25,29.27,19900.0,18.8582,18.8646,18.8388,18.8517,19900.0
2010-02-10 13:10:00,29.28,29.31,29.25,29.25,16400.0,18.8582,18.8775,18.8388,18.8388,16400.0
2010-02-10 13:15:00,29.26,29.27,29.24,29.27,10700.0,18.8453,18.8517,18.8324,18.8517,10700.0
2010-02-10 13:20:00,29.27,29.27,29.25,29.26,5800.0,18.8517,18.8517,18.8388,18.8453,5800.0
2010-02-10 13:25:00,29.27,29.34,29.26,29.32,19000.0,18.8517,18.8968,18.8453,18.8839,19000.0
2010-02-10 13:30:00,29.33,29.33,29.24,29.25,19800.0,18.8904,18.8904,18.8324,18.8388,19800.0
2010-02-10 13:35:00,29.26,29.27,29.2,29.22,25200.0,18.8453,18.8517,18.8066,18.8195,25200.0
2010-02-10 13:40:00,29.23,29.23,29.15,29.21,43600.0,18.826,18.826,18.7744,18.8131,43600.0
2010-02-10 13:45:00,29.21,29.22,29.17,29.19,19600.0,18.8131,18.8195,18.7873,18.8002,19600.0
2010-02-10 13:50:00,29.2,29.22,29.19,29.21,14800.0,18.8066,18.8195,18.8002,18.8131,14800.0
2010-02-10 13:55:00,29.2,29.22,29.17,29.21,28800.0,18.8066,18.8195,18.7873,18.8131,28800.0
2010-02-10 14:00:00,29.21,29.25,29.2,29.22,19500.0,18.8131,18.8388,18.8066,18.8195,19500.0
2010-02-10 14:05:00,29.23,29.25,29.21,29.24,20200.0,18.826,18.8388,18.8131,18.8324,20200.0
2010-02-10 14:10:00,29.24,29.24,29.17,29.19,27500.0,18.8324,18.8324,18.7873,18.8002,27500.0
2010-02-10 14:15:00,29.19,29.22,29.16,29.2,21100.0,18.8002,18.8195,18.7809,18.8066,21100.0
2010-02-10 14:20:00,29.21,29.21,29.15,29.18,31800.0,18.8131,18.8131,18.7744,18.7938,31800.0
2010-02-10 14:25:00,29.17,29.23,29.17,29.21,20700.0,18.7873,18.826,18.7873,18.8131,20700.0
2010-02-10 14:30:00,29.21,29.22,29.17,29.2,22200.0,18.8131,18.8195,18.7873,18.8066,22200.0
2010-02-10 14:35:00,29.21,29.21,29.15,29.18,35700.0,18.8131,18.8131,18.7744,18.7938,35700.0
2010-02-10 14:40:00,29.19,29.19,29.14,29.15,29600.0,18.8002,18.8002,18.768,18.7744,29600.0
2010-02-10 14:45:00,29.15,29.17,29.13,29.13,16400.0,18.7744,18.7873,18.7615,18.7615,16400.0
2010-02-10 14:50:00,29.14,29.2,29.1,29.17,34700.0,18.768,18.8066,18.7422,18.7873,34700.0
2010-02-10 14:55:00,29.18,29.2,29.16,29.17,13800.0,18.7938,18.8066,18.7809,18.7873,13800.0
2010-02-10 15:00:00,29.18,29.24,29.17,29.23,17800.0,18.7938,18.8324,18.7873,18.826,17800.0
2010-02-10 15:05:00,29.23,29.24,29.19,29.21,40000.0,18.826,18.8324,18.8002,18.8131,40000.0
2010-02-10 15:10:00,29.21,29.25,29.2,29.2,24200.0,18.8131,18.8388,18.8066,18.8066,24200.0
2010-02-10 15:15:00,29.21,29.22,29.17,29.21,34800.0,18.8131,18.8195,18.7873,18.8131,34800.0
2010-02-10 15:20:00,29.21,29.25,29.2,29.23,29600.0,18.8131,18.8388,18.8066,18.826,29600.0
2010-02-10 15:25:00,29.23,29.29,29.23,29.27,32200.0,18.826,18.8646,18.826,18.8517,32200.0
2010-02-10 15:30:00,29.27,29.27,29.18,29.19,45400.0,18.8517,18.8517,18.7938,18.8002,45400.0
2010-02-10 15:35:00,29.2,29.21,29.15,29.16,27900.0,18.8066,18.8131,18.7744,18.7809,27900.0
2010-02-10 15:40:00,29.16,29.24,29.14,29.2,67400.0,18.7809,18.8324,18.768,18.8066,67400.0
2010-02-10 15:45:00,29.2,29.24,29.18,29.21,49700.0,18.8066,18.8324,18.7938,18.8131,49700.0
2010-02-10 15:50:00,29.22,29.25,29.21,29.22,72300.0,18.8195,18.8388,18.8131,18.8195,72300.0
2010-02-10 15:55:00,29.23,29.27,29.22,29.25,98000.0,18.826,18.8517,18.8195,18.8388,98000.0
2010-02-11 09:30:00,29.25,29.35,29.04,29.04,13900.0,18.8388,18.9032,18.7036,18.7036,13900.0
2010-02-11 09:35:00,28.99,29.19,28.9,29.01,19600.0,18.6714,18.8002,18.6134,18.6843,19600.0
2010-02-11 09:40:00,29.01,29.02,28.91,28.95,24400.0,18.6843,18.6907,18.6199,18.6456,24400.0
2010-02-11 09:45:00,28.95,28.99,28.88,28.99,32000.0,18.6456,18.6714,18.6005,18.6714,32000.0
2010-02-11 09:50:00,28.99,29.02,28.94,28.94,29100.0,18.6714,18.6907,18.6392,18.6392,29100.0
2010-02-11 09:55:00,28.95,28.99,28.91,28.92,48000.0,18.6456,18.6714,18.6199,18.6263,48000.0
2010-02-11 10:00:00,28.9,28.92,28.87,28.89,38000.0,18.6134,18.6263,18.5941,18.607,38000.0
2010-02-11 10:05:00,28.89,28.97,28.88,28.96,40100.0,18.607,18.6585,18.6005,18.6521,40100.0
2010-02-11 10:10:00,28.96,29.06,28.95,28.96,47600.0,18.6521,18.7165,18.6456,18.6521,47600.0
2010-02-11 10:15:00,28.95,29.0,28.94,28.97,42200.0,18.6456,18.6778,18.6392,18.6585,42200.0
2010-02-11 10:20:00,28.97,29.02,28.93,28.97,93700.0,18.6585,18.6907,18.6327,18.6585,93700.0
2010-02-11 10:25:00,28.98,28.98,28.88,28.89,70200.0,18.6649,18.6649,18.6005,18.607,70200.0
2010-02-11 10:30:00,28.9,28.93,28.82,28.83,35000.0,18.6134,18.6327,18.5619,18.5683,35000.0
2010-02-11 10:35:00,28.83,28.95,28.83,28.89,137600.0,18.5683,18.6456,18.5683,18.607,137600.0
2010-02-11 10:40:00,28.89,28.92,28.83,28.85,47900.0,18.607,18.6263,18.5683,18.5812,47900.0
2010-02-11 10:45:00,28.86,28.92,28.83,28.88,50200.0,18.5877,18.6263,18.5683,18.6005,50200.0
2010-02-11 10:50:00,28.88,28.89,28.78,28.84,38800.0,18.6005,18.607,18.5361,18.5748,38800.0
2010-02-11 10:55:00,28.83,28.85,28.77,28.81,47300.0,18.5683,18.5812,18.5297,18.5554,47300.0
2010-02-11 11:00:00,28.82,28.91,28.82,28.86,37100.0,18.5619,18.6199,18.5619,18.5877,37100.0
2010-02-11 11:05:00,28.86,28.88,28.81,28.84,52500.0,18.5877,18.6005,18.5554,18.5748,52500.0
2010-02-11 11:10:00,28.84,28.89,28.83,28.86,54200.0,18.5748,18.607,18.5683,18.5877,54200.0
2010-02-11 11:15:00,28.86,28.87,28.79,28.83,66000.0,18.5877,18.5941,18.5426,18.5683,66000.0
2010-02-11 11:20:00,28.83,28.96,28.82,28.96,62300.0,18.5683,18.6521,18.5619,18.6521,62300.0
2010-02-11 11:25:00,28.96,28.99,28.89,28.95,83900.0,18.6521,18.6714,18.607,18.6456,83900.0
2010-02-11 11:30:00,28.96,28.96,28.92,28.94,50900.0,18.6521,18.6521,18.6263,18.6392,50900.0
2010-02-11 11:35:00,28.93,28.96,28.92,28.95,45400.0,18.6327,18.6521,18.6263,18.6456,45400.0
2010-02-11 11:40:00,28.95,29.08,28.92,29.04,75500.0,18.6456,18.7293,18.6263,18.7036,75500.0
2010-02-11 11:45:00,29.05,29.11,29.02,29.09,59000.0,18.71,18.7487,18.6907,18.7358,59000.0
2010-02-11 11:50:00,29.09,29.25,29.09,29.23,57400.0,18.7358,18.8388,18.7358,18.826,57400.0
2010-02-11 11:55:00,29.24,29.24,29.19,29.19,32400.0,18.8324,18.8324,18.8002,18.8002,32400.0
2010-02-11 12:00:00,29.19,29.2,29.17,29.19,36500.0,18.8002,18.8066,18.7873,18.8002,36500.0
2010-02-11 12:05:00,29.19,29.25,29.16,29.25,37400.0,18.8002,18.8388,18.7809,18.8388,37400.0
2010-02-11 12:10:00,29.25,29.25,29.17,29.18,41400.0,18.8388,18.8388,18.7873,18.7938,41400.0
2010-02-11 12:15:00,29.18,29.25,29.18,29.2,48200.0,18.7938,18.8388,18.7938,18.8066,48200.0
2010-02-11 12:20:00,29.22,29.25,29.22,29.25,37500.0,18.8195,18.8388,18.8195,18.8388,37500.0
2010-02-11 12:25:00,29.24,29.28,29.23,29.25,36400.0,18.8324,18.8582,18.826,18.8388,36400.0
2010-02-11 12:30:00,29.25,29.28,29.24,29.28,28200.0,18.8388,18.8582,18.8324,18.8582,28200.0
2010-02-11 12:35:00,29.27,29.3,29.26,29.29,64300.0,18.8517,18.871,18.8453,18.8646,64300.0
2010-02-11 12:40:00,29.29,29.31,29.27,29.27,49400.0,18.8646,18.8775,18.8517,18.8517,49400.0
2010-02-11 12:45:00,29.27,29.28,29.22,29.24,17800.0,18.8517,18.8582,18.8195,18.8324,17800.0
2010-02-11 12:50:00,29.23,29.24,29.23,29.23,19200.0,18.826,18.8324,18.826,18.826,19200.0
2010-02-11 12:55:00,29.23,29.27,29.22,29.23,24000.0,18.826,18.8517,18.8195,18.826,24000.0
2010-02-11 13:00:00,29.24,29.26,29.23,29.24,32000.0,18.8324,18.8453,18.826,18.8324,32000.0
2010-02-11 13:05:00,29.24,29.25,29.22,29.22,19500.0,18.8324,18.8388,18.8195,18.8195,19500.0
2010-02-11 13:10:00,29.22,29.22,29.2,29.2,23400.0,18.8195,18.8195,18.8066,18.8066,23400.0
2010-02-11 13:15:00,29.2,29.23,29.18,29.23,27600.0,18.8066,18.826,18.7938,18.826,27600.0
2010-02-11 13:20:00,29.23,29.27,29.22,29.27,24600.0,18.826,18.8517,18.8195,18.8517,24600.0
2010-02-11 13:25:00,29.27,29.32,29.26,29.3,52400.0,18.8517,18.8839,18.8453,18.871,52400.0
2010-02-11 13:30:00,29.31,29.4,29.3,29.38,58500.0,18.8775,18.9354,18.871,18.9226,58500.0
2010-02-11 13:35:00,29.38,29.39,29.36,29.37,53700.0,18.9226,18.929,18.9097,18.9161,53700.0
2010-02-11 13:40:00,29.36,29.39,29.35,29.38,40500.0,18.9097,18.929,18.9032,18.9226,40500.0
2010-02-11 13:45:00,29.37,29.38,29.33,29.35,53500.0,18.9161,18.9226,18.8904,18.9032,53500.0
2010-02-11 13:50:00,29.35,29.38,29.33,29.36,68700.0,18.9032,18.9226,18.8904,18.9097,68700.0
2010-02-11 13:55:00,29.36,29.4,29.36,29.39,36000.0,18.9097,18.9354,18.9097,18.929,36000.0
2010-02-11 14:00:00,29.39,29.43,29.38,29.42,39800.0,18.929,18.9548,18.9226,18.9483,39800.0
2010-02-11 14:05:00,29.43,29.44,29.39,29.4,66900.0,18.9548,18.9612,18.929,18.9354,66900.0
2010-02-11 14:10:00,29.4,29.43,29.37,29.43,71800.0,18.9354,18.9548,18.9161,18.9548,71800.0
2010-02-11 14:15:00,29.42,29.46,29.42,29.45,41900.0,18.9483,18.9741,18.9483,18.9676,41900.0
2010-02-11 14:20:00,29.45,29.45,29.43,29.44,31400.0,18.9676,18.9676,18.9548,18.9612,31400.0
2010-02-11 14:25:00,29.44,29.49,29.43,29.48,36200.0,18.9612,18.9934,18.9548,18.987,36200.0
2010-02-11 14:30:00,29.48,29.48,29.41,29.44,29000.0,18.987,18.987,18.9419,18.9612,29000.0
2010-02-11 14:35:00,29.44,29.44,29.4,29.42,33600.0,18.9612,18.9612,18.9354,18.9483,33600.0
2010-02-11 14:40:00,29.42,29.45,29.41,29.41,16600.0,18.9483,18.9676,18.9419,18.9419,16600.0
2010-02-11 14:45:00,29.42,29.47,29.42,29.44,30600.0,18.9483,18.9805,18.9483,18.9612,30600.0
2010-02-11 14:50:00,29.44,29.45,29.4,29.4,53100.0,18.9612,18.9676,18.9354,18.9354,53100.0
2010-02-11 14:55:00,29.41,29.44,29.41,29.42,39500.0,18.9419,18.9612,18.9419,18.9483,39500.0
2010-02-11 15:00:00,29.42,29.43,29.4,29.42,57600.0,18.9483,18.9548,18.9354,18.9483,57600.0
2010-02-11 15:05:00,29.42,29.44,29.41,29.44,78200.0,18.9483,18.9612,18.9419,18.9612,78200.0
2010-02-11 15:10:00,29.44,29.45,29.41,29.43,64500.0,18.9612,18.9676,18.9419,18.9548,64500.0
2010-02-11 15:15:00,29.43,29.51,29.43,29.5,53500.0,18.9548,19.0063,18.9548,18.9999,53500.0
2010-02-11 15:20:00,29.51,29.57,29.5,29.57,157100.0,19.0063,19.0449,18.9999,19.0449,157100.0
2010-02-11 15:25:00,29.57,29.61,29.56,29.6,109600.0,19.0449,19.0707,19.0385,19.0643,109600.0
2010-02-11 15:30:00,29.6,29.6,29.51,29.51,130400.0,19.0643,19.0643,19.0063,19.0063,130400.0
2010-02-11 15:35:00,29.52,29.52,29.49,29.49,98000.0,19.0127,19.0127,18.9934,18.9934,98000.0
2010-02-11 15:40:00,29.49,29.5,29.46,29.46,132100.0,18.9934,18.9999,18.9741,18.9741,132100.0
2010-02-11 15:45:00,29.46,29.46,29.37,29.38,117200.0,18.9741,18.9741,18.9161,18.9226,117200.0
2010-02-11 15:50:00,29.38,29.4,29.37,29.4,285700.0,18.9226,18.9354,18.9161,18.9354,285700.0
2010-02-11 15:55:00,29.41,29.52,29.35,29.38,304200.0,18.9419,19.0127,18.9032,18.9226,304200.0
2010-02-12 09:30:00,30.65,30.74,29.82,30.2,429900.0,19.7405,19.7985,19.206,19.4507,429900.0
2010-02-12 09:35:00,30.2,30.3,30.0,30.18,308700.0,19.4507,19.5151,19.3219,19.4378,308700.0
2010-02-12 09:40:00,30.18,30.35,29.8,29.82,300000.0,19.4378,19.5473,19.1931,19.206,300000.0
2010-02-12 09:45:00,29.83,29.93,29.64,29.76,191500.0,19.2124,19.2768,19.09,19.1673,191500.0
2010-02-12 09:50:00,29.77,30.09,29.57,29.64,227700.0,19.1737,19.3798,19.0449,19.09,227700.0
2010-02-12 09:55:00,29.62,29.91,29.62,29.73,289800.0,19.0771,19.2639,19.0771,19.148,289800.0
2010-02-12 10:00:00,29.72,29.8,29.61,29.8,111900.0,19.1415,19.1931,19.0707,19.1931,111900.0
2010-02-12 10:05:00,29.8,30.01,29.8,30.0,189400.0,19.1931,19.3283,19.1931,19.3219,189400.0
2010-02-12 10:10:00,30.0,30.07,29.97,30.05,213200.0,19.3219,19.367,19.3026,19.3541,213200.0
2010-02-12 10:15:00,30.05,30.08,30.0,30.04,125300.0,19.3541,19.3734,19.3219,19.3476,125300.0
2010-02-12 10:20:00,30.03,30.09,29.94,30.0,188300.0,19.3412,19.3798,19.2832,19.3219,188300.0
2010-02-12 10:25:00,30.0,30.0,29.83,29.95,115900.0,19.3219,19.3219,19.2124,19.2897,115900.0
2010-02-12 10:30:00,29.94,30.0,29.93,29.99,106900.0,19.2832,19.3219,19.2768,19.3154,106900.0
2010-02-12 10:35:00,30.0,30.0,29.88,29.95,69900.0,19.3219,19.3219,19.2446,19.2897,69900.0
2010-02-12 10:40:00,29.95,30.0,29.95,29.98,66600.0,19.2897,19.3219,19.2897,19.309,66600.0
2010-02-12 10:45:00,29.98,30.0,29.95,29.96,64300.0,19.309,19.3219,19.2897,19.2961,64300.0
2010-02-12 10:50:00,29.96,29.97,29.89,29.94,63800.0,19.2961,19.3026,19.251,19.2832,63800.0
2010-02-12 10:55:00,29.94,29.96,29.9,29.91,54900.0,19.2832,19.2961,19.2575,19.2639,54900.0
2010-02-12 11:00:00,29.9,29.91,29.78,29.83,67600.0,19.2575,19.2639,19.1802,19.2124,67600.0
2010-02-12 11:05:00,29.82,29.84,29.74,29.75,70600.0,19.206,19.2188,19.1544,19.1609,70600.0
2010-02-12 11:10:00,29.75,29.82,29.71,29.76,121200.0,19.1609,19.206,19.1351,19.1673,121200.0
2010-02-12 11:15:00,29.75,29.79,29.72,29.72,86000.0,19.1609,19.1866,19.1415,19.1415,86000.0
2010-02-12 11:20:00,29.73,29.77,29.71,29.75,81900.0,19.148,19.1737,19.1351,19.1609,81900.0
2010-02-12 11:25:00,29.74,29.75,29.67,29.69,69500.0,19.1544,19.1609,19.1093,19.1222,69500.0
2010-02-12 11:30:00,29.68,29.72,29.66,29.7,121200.0,19.1158,19.1415,19.1029,19.1287,121200.0
2010-02-12 11:35:00,29.7,29.88,29.7,29.86,95000.0,19.1287,19.2446,19.1287,19.2317,95000.0
2010-02-12 11:40:00,29.87,29.94,29.84,29.93,47700.0,19.2382,19.2832,19.2188,19.2768,47700.0
2010-02-12 11:45:00,29.92,29.94,29.87,29.94,36300.0,19.2704,19.2832,19.2382,19.2832,36300.0
2010-02-12 11:50:00,29.93,29.96,29.9,29.96,37900.0,19.2768,19.2961,19.2575,19.2961,37900.0
2010-02-12 11:55:00,29.97,29.99,29.94,29.97,36800.0,19.3026,19.3154,19.2832,19.3026,36800.0
2010-02-12 12:00:00,29.98,30.17,29.98,30.17,132800.0,19.309,19.4314,19.309,19.4314,132800.0
2010-02-12 12:05:00,30.17,30.25,30.16,30.2,154000.0,19.4314,19.4829,19.4249,19.4507,154000.0
2010-02-12 12:10:00,30.2,30.23,30.14,30.19,76400.0,19.4507,19.47,19.4121,19.4443,76400.0
2010-02-12 12:15:00,30.2,30.24,30.17,30.22,86100.0,19.4507,19.4765,19.4314,19.4636,86100.0
2010-02-12 12:20:00,30.22,30.23,30.15,30.15,58400.0,19.4636,19.47,19.4185,19.4185,58400.0
2010-02-12 12:25:00,30.16,30.17,30.09,30.16,45100.0,19.4249,19.4314,19.3798,19.4249,45100.0
2010-02-12 12:30:00,30.17,30.17,30.07,30.09,85300.0,19.4314,19.4314,19.367,19.3798,85300.0
2010-02-12 12:35:00,30.09,30.11,30.05,30.07,62900.0,19.3798,19.3927,19.3541,19.367,62900.0
2010-02-12 12:40:00,30.07,30.07,29.97,30.0,82400.0,19.367,19.367,19.3026,19.3219,82400.0
2010-02-12 12:45:00,30.0,30.01,29.99,30.01,60200.0,19.3219,19.3283,19.3154,19.3283,60200.0
2010-02-12 12:50:00,30.01,30.02,29.97,30.0,78100.0,19.3283,19.3348,19.3026,19.3219,78100.0
2010-02-12 12:55:00,30.0,30.01,29.97,29.97,50900.0,19.3219,19.3283,19.3026,19.3026,50900.0
2010-02-12 13:00:00,29.97,29.99,29.95,29.97,22800.0,19.3026,19.3154,19.2897,19.3026,22800.0
2010-02-12 13:05:00,29.98,29.98,29.96,29.96,19800.0,19.309,19.309,19.2961,19.2961,19800.0
2010-02-12 13:10:00,29.97,29.97,29.89,29.91,20500.0,19.3026,19.3026,19.251,19.2639,20500.0
2010-02-12 13:15:00,29.89,29.9,29.78,29.83,40000.0,19.251,19.2575,19.1802,19.2124,40000.0
2010-02-12 13:20:00,29.83,29.85,29.73,29.84,36200.0,19.2124,19.2253,19.148,19.2188,36200.0
2010-02-12 13:25:00,29.84,29.89,29.84,29.87,29000.0,19.2188,19.251,19.2188,19.2382,29000.0
2010-02-12 13:30:00,29.87,29.93,29.83,29.93,66600.0,19.2382,19.2768,19.2124,19.2768,66600.0
2010-02-12 13:35:00,29.93,29.93,29.9,29.91,22800.0,19.2768,19.2768,19.2575,19.2639,22800.0
2010-02-12 13:40:00,29.91,30.02,29.9,29.98,43300.0,19.2639,19.3348,19.2575,19.309,43300.0
2010-02-12 13:45:00,29.97,29.98,29.92,29.94,14700.0,19.3026,19.309,19.2704,19.2832,14700.0
2010-02-12 13:50:00,29.94,29.97,29.93,29.96,35100.0,19.2832,19.3026,19.2768,19.2961,35100.0
2010-02-12 13:55:00,29.95,29.95,29.91,29.93,11100.0,19.2897,19.2897,19.2639,19.2768,11100.0
2010-02-12 14:00:00,29.92,29.96,29.9,29.92,21700.0,19.2704,19.2961,19.2575,19.2704,21700.0
2010-02-12 14:05:00,29.92,29.98,29.92,29.96,127600.0,19.2704,19.309,19.2704,19.2961,127600.0
2010-02-12 14:10:00,29.97,30.01,29.94,29.96,94200.0,19.3026,19.3283,19.2832,19.2961,94200.0
2010-02-12 14:15:00,29.96,29.99,29.94,29.95,34000.0,19.2961,19.3154,19.2832,19.2897,34000.0
2010-02-12 14:20:00,29.95,30.02,29.95,29.99,49100.0,19.2897,19.3348,19.2897,19.3154,49100.0
2010-02-12 14:25:00,29.98,30.01,29.96,29.97,34000.0,19.309,19.3283,19.2961,19.3026,34000.0
2010-02-12 14:30:00,29.98,29.99,29.94,29.99,39400.0,19.309,19.3154,19.2832,19.3154,39400.0
2010-02-12 14:35:00,29.99,30.0,29.92,29.94,28900.0,19.3154,19.3219,19.2704,19.2832,28900.0
2010-02-12 14:40:00,29.94,29.99,29.93,29.98,40500.0,19.2832,19.3154,19.2768,19.309,40500.0
2010-02-12 14:45:00,29.98,30.07,29.97,30.04,65700.0,19.309,19.367,19.3026,19.3476,65700.0
2010-02-12 14:50:00,30.05,30.08,30.04,30.08,50300.0,19.3541,19.3734,19.3476,19.3734,50300.0
2010-02-12 14:55:00,30.08,30.1,30.03,30.08,73500.0,19.3734,19.3863,19.3412,19.3734,73500.0
2010-02-12 15:00:00,30.07,30.08,29.99,30.01,89800.0,19.367,19.3734,19.3154,19.3283,89800.0
2010-02-12 15:05:00,30.02,30.05,30.0,30.03,85400.0,19.3348,19.3541,19.3219,19.3412,85400.0
2010-02-12 15:10:00,30.04,30.06,29.97,30.0,82900.0,19.3476,19.3605,19.3026,19.3219,82900.0
2010-02-12 15:15:00,29.99,30.01,29.97,29.99,90500.0,19.3154,19.3283,19.3026,19.3154,90500.0
2010-02-12 15:20:00,29.99,30.05,29.99,30.01,78400.0,19.3154,19.3541,19.3154,19.3283,78400.0
2010-02-12 15:25:00,30.01,30.02,29.97,29.98,33500.0,19.3283,19.3348,19.3026,19.309,33500.0
2010-02-12 15:30:00,29.98,30.02,29.98,30.0,70500.0,19.309,19.3348,19.309,19.3219,70500.0
2010-02-12 15:35:00,29.99,30.01,29.98,29.99,84100.0,19.3154,19.3283,19.309,19.3154,84100.0
2010-02-12 15:40:00,29.99,30.01,29.98,30.0,183500.0,19.3154,19.3283,19.309,19.3219,183500.0
2010-02-12 15:45:00,29.99,30.0,29.97,29.99,65000.0,19.3154,19.3219,19.3026,19.3154,65000.0
2010-02-12 15:50:00,30.0,30.0,29.97,29.99,284600.0,19.3219,19.3219,19.3026,19.3154,284600.0
2010-02-12 15:55:00,29.99,30.0,29.95,30.0,378800.0,19.3154,19.3219,19.2897,19.3219,378800.0
2010-02-16 09:30:00,30.24,30.34,30.03,30.16,119800.0,19.4765,19.5409,19.3412,19.4249,119800.0
2010-02-16 09:35:00,30.14,30.23,30.12,30.16,72500.0,19.4121,19.47,19.3992,19.4249,72500.0
2010-02-16 09:40:00,30.16,30.18,30.08,30.08,40100.0,19.4249,19.4378,19.3734,19.3734,40100.0
2010-02-16 09:45:00,30.08,30.12,30.03,30.1,79900.0,19.3734,19.3992,19.3412,19.3863,79900.0
2010-02-16 09:50:00,30.1,30.17,30.1,30.13,51800.0,19.3863,19.4314,19.3863,19.4056,51800.0
2010-02-16 09:55:00,30.13,30.15,30.11,30.14,26600.0,19.4056,19.4185,19.3927,19.4121,26600.0
2010-02-16 10:00:00,30.15,30.16,30.12,30.13,46000.0,19.4185,19.4249,19.3992,19.4056,46000.0
2010-02-16 10:05:00,30.13,30.14,30.11,30.13,34200.0,19.4056,19.4121,19.3927,19.4056,34200.0
2010-02-16 10:10:00,30.13,30.17,30.12,30.17,66500.0,19.4056,19.4314,19.3992,19.4314,66500.0
2010-02-16 10:15:00,30.17,30.17,30.13,30.15,86500.0,19.4314,19.4314,19.4056,19.4185,86500.0
2010-02-16 10:20:00,30.15,30.15,30.1,30.1,23200.0,19.4185,19.4185,19.3863,19.3863,23200.0
2010-02-16 10:25:00,30.1,30.15,30.07,30.14,202400.0,19.3863,19.4185,19.367,19.4121,202400.0
2010-02-16 10:30:00,30.15,30.15,30.1,30.11,62600.0,19.4185,19.4185,19.3863,19.3927,62600.0
2010-02-16 10:35:00,30.1,30.13,30.1,30.1,46400.0,19.3863,19.4056,19.3863,19.3863,46400.0
2010-02-16 10:40:00,30.11,30.15,30.11,30.14,37000.0,19.3927,19.4185,19.3927,19.4121,37000.0
2010-02-16 10:45:00,30.15,30.15,30.14,30.15,65400.0,19.4185,19.4185,19.4121,19.4185,65400.0
2010-02-16 10:50:00,30.14,30.15,30.12,30.14,41000.0,19.4121,19.4185,19.3992,19.4121,41000.0
2010-02-16 10:55:00,30.14,30.14,30.1,30.1,21800.0,19.4121,19.4121,19.3863,19.3863,21800.0
2010-02-16 11:00:00,30.1,30.13,30.1,30.1,58300.0,19.3863,19.4056,19.3863,19.3863,58300.0
2010-02-16 11:05:00,30.1,30.11,30.09,30.11,85700.0,19.3863,19.3927,19.3798,19.3927,85700.0
2010-02-16 11:10:00,30.11,30.15,30.09,30.09,82000.0,19.3927,19.4185,19.3798,19.3798,82000.0
2010-02-16 11:15:00,30.09,30.1,30.04,30.1,396600.0,19.3798,19.3863,19.3476,19.3863,396600.0
2010-02-16 11:20:00,30.09,30.1,30.06,30.07,49600.0,19.3798,19.3863,19.3605,19.367,49600.0
2010-02-16 11:25:00,30.06,30.07,30.03,30.06,36300.0,19.3605,19.367,19.3412,19.3605,36300.0
2010-02-16 11:30:00,30.05,30.07,30.05,30.06,104900.0,19.3541,19.367,19.3541,19.3605,104900.0
2010-02-16 11:35:00,30.07,30.08,30.06,30.06,61700.0,19.367,19.3734,19.3605,19.3605,61700.0
2010-02-16 11:40:00,30.07,30.08,30.03,30.06,84700.0,19.367,19.3734,19.3412,19.3605,84700.0
2010-02-16 11:45:00,30.06,30.07,30.04,30.04,29500.0,19.3605,19.367,19.3476,19.3476,29500.0
2010-02-16 11:50:00,30.05,30.06,30.04,30.05,24200.0,19.3541,19.3605,19.3476,19.3541,24200.0
2010-02-16 11:55:00,30.05,30.07,30.05,30.05,48600.0,19.3541,19.367,19.3541,19.3541,48600.0
2010-02-16 12:00:00,30.05,30.06,30.03,30.04,29500.0,19.3541,19.3605,19.3412,19.3476,29500.0
2010-02-16 12:05:00,30.04,30.05,30.02,30.02,26200.0,19.3476,19.3541,19.3348,19.3348,26200.0
2010-02-16 12:10:00,30.02,30.02,29.97,30.0,56800.0,19.3348,19.3348,19.3026,19.3219,56800.0
2010-02-16 12:15:00,29.99,30.0,29.99,30.0,2500.0,19.3154,19.3219,19.3154,19.3219,2500.0
2010-02-16 12:20:00,30.0,30.02,29.98,30.02,30600.0,19.3219,19.3348,19.309,19.3348,30600.0
2010-02-16 12:25:00,30.02,30.03,30.01,30.03,40100.0,19.3348,19.3412,19.3283,19.3412,40100.0
2010-02-16 12:30:00,30.04,30.08,30.03,30.08,26600.0,19.3476,19.3734,19.3412,19.3734,26600.0
2010-02-16 12:35:00,30.08,30.1,30.08,30.09,42300.0,19.3734,19.3863,19.3734,19.3798,42300.0
2010-02-16 12:40:00,30.09,30.14,30.08,30.13,36500.0,19.3798,19.4121,19.3734,19.4056,36500.0
2010-02-16 12:45:00,30.13,30.14,30.13,30.13,12300.0,19.4056,19.4121,19.4056,19.4056,12300.0
2010-02-16 12:50:00,30.14,30.14,30.13,30.13,47000.0,19.4121,19.4121,19.4056,19.4056,47000.0
2010-02-16 12:55:00,30.14,30.15,30.06,30.08,128900.0,19.4121,19.4185,19.3605,19.3734,128900.0
2010-02-16 13:00:00,30.09,30.1,30.08,30.1,13800.0,19.3798,19.3863,19.3734,19.3863,13800.0
2010-02-16 13:05:00,30.1,30.1,30.09,30.1,13700.0,19.3863,19.3863,19.3798,19.3863,13700.0
2010-02-16 13:10:00,30.1,30.1,30.09,30.1,17200.0,19.3863,19.3863,19.3798,19.3863,17200.0
2010-02-16 13:15:00,30.09,30.1,30.09,30.09,16600.0,19.3798,19.3863,19.3798,19.3798,16600.0
2010-02-16 13:20:00,30.09,30.11,30.09,30.1,21200.0,19.3798,19.3927,19.3798,19.3863,21200.0
2010-02-16 13:25:00,30.1,30.11,30.1,30.1,34100.0,19.3863,19.3927,19.3863,19.3863,34100.0
2010-02-16 13:30:00,30.1,30.12,30.1,30.1,45100.0,19.3863,19.3992,19.3863,19.3863,45100.0
2010-02-16 13:35:00,30.11,30.11,30.1,30.1,23000.0,19.3927,19.3927,19.3863,19.3863,23000.0
2010-02-16 13:40:00,30.11,30.11,30.1,30.11,16300.0,19.3927,19.3927,19.3863,19.3927,16300.0
2010-02-16 13:45:00,30.1,30.11,30.09,30.11,38800.0,19.3863,19.3927,19.3798,19.3927,38800.0
2010-02-16 13:50:00,30.1,30.11,30.1,30.11,18900.0,19.3863,19.3927,19.3863,19.3927,18900.0
2010-02-16 13:55:00,30.11,30.11,30.1,30.1,26700.0,19.3927,19.3927,19.3863,19.3863,26700.0
2010-02-16 14:00:00,30.11,30.11,30.09,30.09,28800.0,19.3927,19.3927,19.3798,19.3798,28800.0
2010-02-16 14:05:00,30.09,30.1,30.07,30.09,54500.0,19.3798,19.3863,19.367,19.3798,54500.0
2010-02-16 14:10:00,30.08,30.1,30.08,30.1,23700.0,19.3734,19.3863,19.3734,19.3863,23700.0
2010-02-16 14:15:00,30.1,30.12,30.09,30.12,48600.0,19.3863,19.3992,19.3798,19.3992,48600.0
2010-02-16 14:20:00,30.12,30.15,30.11,30.15,27900.0,19.3992,19.4185,19.3927,19.4185,27900.0
2010-02-16 14:25:00,30.15,30.17,30.1,30.11,83200.0,19.4185,19.4314,19.3863,19.3927,83200.0
2010-02-16 14:30:00,30.11,30.12,30.1,30.1,30400.0,19.3927,19.3992,19.3863,19.3863,30400.0
2010-02-16 14:35:00,30.11,30.11,30.1,30.1,14100.0,19.3927,19.3927,19.3863,19.3863,14100.0
2010-02-16 14:40:00,30.1,30.11,30.05,30.09,140300.0,19.3863,19.3927,19.3541,19.3798,140300.0
2010-02-16 14:45:00,30.1,30.1,30.05,30.08,78200.0,19.3863,19.3863,19.3541,19.3734,78200.0
2010-02-16 14:50:00,30.08,30.1,30.07,30.09,27700.0,19.3734,19.3863,19.367,19.3798,27700.0
2010-02-16 14:55:00,30.1,30.1,30.08,30.09,27400.0,19.3863,19.3863,19.3734,19.3798,27400.0
2010-02-16 15:00:00,30.1,30.1,30.09,30.1,23800.0,19.3863,19.3863,19.3798,19.3863,23800.0
2010-02-16 15:05:00,30.1,30.11,30.09,30.11,45400.0,19.3863,19.3927,19.3798,19.3927,45400.0
2010-02-16 15:10:00,30.1,30.12,30.1,30.12,23700.0,19.3863,19.3992,19.3863,19.3992,23700.0
2010-02-16 15:15:00,30.12,30.12,30.1,30.11,52100.0,19.3992,19.3992,19.3863,19.3927,52100.0
2010-02-16 15:20:00,30.1,30.11,30.1,30.1,37200.0,19.3863,19.3927,19.3863,19.3863,37200.0
2010-02-16 15:25:00,30.1,30.14,30.1,30.13,91000.0,19.3863,19.4121,19.3863,19.4056,91000.0
2010-02-16 15:30:00,30.13,30.18,30.13,30.18,107800.0,19.4056,19.4378,19.4056,19.4378,107800.0
2010-02-16 15:35:00,30.18,30.21,30.17,30.18,123600.0,19.4378,19.4571,19.4314,19.4378,123600.0
2010-02-16 15:40:00,30.19,30.25,30.18,30.24,115700.0,19.4443,19.4829,19.4378,19.4765,115700.0
2010-02-16 15:45:00,30.24,30.24,30.21,30.22,84600.0,19.4765,19.4765,19.4571,19.4636,84600.0
2010-02-16 15:50:00,30.22,30.22,30.19,30.21,135000.0,19.4636,19.4636,19.4443,19.4571,135000.0
2010-02-16 15:55:00,30.21,30.24,30.2,30.24,161300.0,19.4571,19.4765,19.4507,19.4765,161300.0
2010-02-17 09:30:00,30.36,30.36,30.13,30.32,100700.0,19.5537,19.5537,19.4056,19.528,100700.0
2010-02-17 09:35:00,30.34,30.42,30.27,30.37,32000.0,19.5409,19.5924,19.4958,19.5602,32000.0
2010-02-17 09:40:00,30.36,30.37,30.22,30.25,41700.0,19.5537,19.5602,19.4636,19.4829,41700.0
2010-02-17 09:45:00,30.25,30.34,30.21,30.33,31200.0,19.4829,19.5409,19.4571,19.5344,31200.0
2010-02-17 09:50:00,30.34,30.35,30.29,30.3,36900.0,19.5409,19.5473,19.5087,19.5151,36900.0
2010-02-17 09:55:00,30.29,30.32,30.25,30.29,34700.0,19.5087,19.528,19.4829,19.5087,34700.0
2010-02-17 10:00:00,30.29,30.35,30.26,30.27,139300.0,19.5087,19.5473,19.4893,19.4958,139300.0
2010-02-17 10:05:00,30.27,30.39,30.26,30.39,84900.0,19.4958,19.5731,19.4893,19.5731,84900.0
2010-02-17 10:10:00,30.39,30.42,30.35,30.36,53700.0,19.5731,19.5924,19.5473,19.5537,53700.0
2010-02-17 10:15:00,30.35,30.39,30.35,30.37,35700.0,19.5473,19.5731,19.5473,19.5602,35700.0
2010-02-17 10:20:00,30.37,30.42,30.35,30.4,52500.0,19.5602,19.5924,19.5473,19.5795,52500.0
2010-02-17 10:25:00,30.4,30.43,30.38,30.41,41700.0,19.5795,19.5988,19.5666,19.5859,41700.0
2010-02-17 10:30:00,30.41,30.49,30.36,30.48,98600.0,19.5859,19.6375,19.5537,19.631,98600.0
2010-02-17 10:35:00,30.48,30.49,30.4,30.41,62100.0,19.631,19.6375,19.5795,19.5859,62100.0
2010-02-17 10:40:00,30.4,30.41,30.36,30.36,22700.0,19.5795,19.5859,19.5537,19.5537,22700.0
2010-02-17 10:45:00,30.35,30.36,30.28,30.31,31800.0,19.5473,19.5537,19.5022,19.5215,31800.0
2010-02-17 10:50:00,30.31,30.35,30.28,30.33,51700.0,19.5215,19.5473,19.5022,19.5344,51700.0
2010-02-17 10:55:00,30.33,30.37,30.31,30.36,50800.0,19.5344,19.5602,19.5215,19.5537,50800.0
2010-02-17 11:00:00,30.36,30.36,30.32,30.32,35900.0,19.5537,19.5537,19.528,19.528,35900.0
2010-02-17 11:05:00,30.33,30.36,30.25,30.27,64500.0,19.5344,19.5537,19.4829,19.4958,64500.0
2010-02-17 11:10:00,30.26,30.36,30.23,30.34,37700.0,19.4893,19.5537,19.47,19.5409,37700.0
2010-02-17 11:15:00,30.34,30.35,30.29,30.29,31600.0,19.5409,19.5473,19.5087,19.5087,31600.0
2010-02-17 11:20:00,30.29,30.32,30.27,30.3,23200.0,19.5087,19.528,19.4958,19.5151,23200.0
2010-02-17 11:25:00,30.3,30.31,30.21,30.23,42500.0,19.5151,19.5215,19.4571,19.47,42500.0
2010-02-17 11:30:00,30.23,30.25,30.2,30.24,36400.0,19.47,19.4829,19.4507,19.4765,36400.0
2010-02-17 11:35:00,30.24,30.27,30.23,30.26,32600.0,19.4765,19.4958,19.47,19.4893,32600.0
2010-02-17 11:40:00,30.26,30.28,30.24,30.28,49600.0,19.4893,19.5022,19.4765,19.5022,49600.0
2010-02-17 11:45:00,30.27,30.31,30.27,30.3,22200.0,19.4958,19.5215,19.4958,19.5151,22200.0
2010-02-17 11:50:00,30.3,30.35,30.3,30.34,38800.0,19.5151,19.5473,19.5151,19.5409,38800.0
2010-02-17 11:55:00,30.34,30.34,30.3,30.3,17200.0,19.5409,19.5409,19.5151,19.5151,17200.0
2010-02-17 12:00:00,30.31,30.39,30.31,30.38,28900.0,19.5215,19.5731,19.5215,19.5666,28900.0
2010-02-17 12:05:00,30.38,30.41,30.37,30.4,29200.0,19.5666,19.5859,19.5602,19.5795,29200.0
2010-02-17 12:10:00,30.41,30.43,30.39,30.42,21600.0,19.5859,19.5988,19.5731,19.5924,21600.0
2010-02-17 12:15:00,30.42,30.48,30.42,30.47,23200.0,19.5924,19.631,19.5924,19.6246,23200.0
2010-02-17 12:20:00,30.48,30.49,30.47,30.49,23500.0,19.631,19.6375,19.6246,19.6375,23500.0
2010-02-17 12:25:00,30.48,30.5,30.48,30.49,20500.0,19.631,19.6439,19.631,19.6375,20500.0
2010-02-17 12:30:00,30.49,30.51,30.45,30.45,22400.0,19.6375,19.6504,19.6117,19.6117,22400.0
2010-02-17 12:35:00,30.46,30.46,30.45,30.45,4200.0,19.6182,19.6182,19.6117,19.6117,4200.0
2010-02-17 12:40:00,30.45,30.47,30.45,30.46,16900.0,19.6117,19.6246,19.6117,19.6182,16900.0
2010-02-17 12:45:00,30.46,30.49,30.45,30.48,14300.0,19.6182,19.6375,19.6117,19.631,14300.0
2010-02-17 12:50:00,30.49,30.5,30.48,30.5,12800.0,19.6375,19.6439,19.631,19.6439,12800.0
2010-02-17 12:55:00,30.5,30.59,30.5,30.59,33500.0,19.6439,19.7019,19.6439,19.7019,33500.0
2010-02-17 13:00:00,30.59,30.61,30.58,30.6,27000.0,19.7019,19.7148,19.6954,19.7083,27000.0
2010-02-17 13:05:00,30.6,30.62,30.6,30.62,16100.0,19.7083,19.7212,19.7083,19.7212,16100.0
2010-02-17 13:10:00,30.62,30.62,30.6,30.61,28000.0,19.7212,19.7212,19.7083,19.7148,28000.0
2010-02-17 13:15:00,30.61,30.64,30.61,30.63,26200.0,19.7148,19.7341,19.7148,19.7276,26200.0
2010-02-17 13:20:00,30.64,30.67,30.63,30.67,32900.0,19.7341,19.7534,19.7276,19.7534,32900.0
2010-02-17 13:25:00,30.66,30.67,30.64,30.65,17600.0,19.747,19.7534,19.7341,19.7405,17600.0
2010-02-17 13:30:00,30.66,30.66,30.63,30.66,34000.0,19.747,19.747,19.7276,19.747,34000.0
2010-02-17 13:35:00,30.65,30.67,30.65,30.67,11000.0,19.7405,19.7534,19.7405,19.7534,11000.0
2010-02-17 13:40:00,30.67,30.68,30.65,30.67,12900.0,19.7534,19.7598,19.7405,19.7534,12900.0
2010-02-17 13:45:00,30.68,30.68,30.62,30.63,137800.0,19.7598,19.7598,19.7212,19.7276,137800.0
2010-02-17 13:50:00,30.64,30.66,30.63,30.65,16500.0,19.7341,19.747,19.7276,19.7405,16500.0
2010-02-17 13:55:00,30.65,30.66,30.64,30.66,31900.0,19.7405,19.747,19.7341,19.747,31900.0
2010-02-17 14:00:00,30.66,30.66,30.55,30.56,135100.0,19.747,19.747,19.6761,19.6826,135100.0
2010-02-17 14:05:00,30.56,30.64,30.56,30.62,64000.0,19.6826,19.7341,19.6826,19.7212,64000.0
2010-02-17 14:10:00,30.63,30.63,30.61,30.61,23200.0,19.7276,19.7276,19.7148,19.7148,23200.0
2010-02-17 14:15:00,30.61,30.61,30.57,30.59,52800.0,19.7148,19.7148,19.689,19.7019,52800.0
2010-02-17 14:20:00,30.59,30.59,30.54,30.57,35600.0,19.7019,19.7019,19.6697,19.689,35600.0
2010-02-17 14:25:00,30.57,30.58,30.55,30.58,33000.0,19.689,19.6954,19.6761,19.6954,33000.0
2010-02-17 14:30:00,30.57,30.6,30.57,30.59,42400.0,19.689,19.7083,19.689,19.7019,42400.0
2010-02-17 14:35:00,30.59,30.61,30.59,30.6,27200.0,19.7019,19.7148,19.7019,19.7083,27200.0
2010-02-17 14:40:00,30.6,30.62,30.6,30.61,28900.0,19.7083,19.7212,19.7083,19.7148,28900.0
2010-02-17 14:45:00,30.61,30.62,30.58,30.59,33500.0,19.7148,19.7212,19.6954,19.7019,33500.0
2010-02-17 14:50:00,30.58,30.6,30.58,30.6,21100.0,19.6954,19.7083,19.6954,19.7083,21100.0
2010-02-17 14:55:00,30.59,30.64,30.59,30.63,21300.0,19.7019,19.7341,19.7019,19.7276,21300.0
2010-02-17 15:00:00,30.64,30.65,30.62,30.65,29900.0,19.7341,19.7405,19.7212,19.7405,29900.0
2010-02-17 15:05:00,30.64,30.66,30.64,30.65,23600.0,19.7341,19.747,19.7341,19.7405,23600.0
2010-02-17 15:10:00,30.66,30.67,30.65,30.67,34900.0,19.747,19.7534,19.7405,19.7534,34900.0
2010-02-17 15:15:00,30.67,30.69,30.67,30.68,35100.0,19.7534,19.7663,19.7534,19.7598,35100.0
2010-02-17 15:20:00,30.68,30.69,30.67,30.67,29400.0,19.7598,19.7663,19.7534,19.7534,29400.0
2010-02-17 15:25:00,30.67,30.71,30.67,30.71,35800.0,19.7534,19.7792,19.7534,19.7792,35800.0
2010-02-17 15:30:00,30.7,30.73,30.7,30.73,56900.0,19.7727,19.792,19.7727,19.792,56900.0
2010-02-17 15:35:00,30.73,30.74,30.71,30.71,49200.0,19.792,19.7985,19.7792,19.7792,49200.0
2010-02-17 15:40:00,30.71,30.72,30.61,30.62,120400.0,19.7792,19.7856,19.7148,19.7212,120400.0
2010-02-17 15:45:00,30.62,30.62,30.58,30.61,73900.0,19.7212,19.7212,19.6954,19.7148,73900.0
2010-02-17 15:50:00,30.61,30.64,30.6,30.62,69800.0,19.7148,19.7341,19.7083,19.7212,69800.0
2010-02-17 15:55:00,30.61,30.65,30.61,30.65,130900.0,19.7148,19.7405,19.7148,19.7405,130900.0
2010-02-18 09:30:00,30.57,30.57,30.44,30.56,51400.0,19.689,19.689,19.6053,19.6826,51400.0
2010-02-18 09:35:00,30.59,30.8,30.58,30.79,97100.0,19.7019,19.8371,19.6954,19.8307,97100.0
2010-02-18 09:40:00,30.79,30.88,30.79,30.8,45400.0,19.8307,19.8887,19.8307,19.8371,45400.0
2010-02-18 09:45:00,30.8,30.94,30.8,30.93,38400.0,19.8371,19.9273,19.8371,19.9209,38400.0
2010-02-18 09:50:00,30.93,30.99,30.92,30.93,51000.0,19.9209,19.9595,19.9144,19.9209,51000.0
2010-02-18 09:55:00,30.94,30.98,30.92,30.93,22700.0,19.9273,19.9531,19.9144,19.9209,22700.0
2010-02-18 10:00:00,30.94,30.96,30.88,30.95,38600.0,19.9273,19.9402,19.8887,19.9337,38600.0
2010-02-18 10:05:00,30.95,31.0,30.94,30.98,38000.0,19.9337,19.9659,19.9273,19.9531,38000.0
2010-02-18 10:10:00,30.98,31.0,30.95,30.97,21300.0,19.9531,19.9659,19.9337,19.9466,21300.0
2010-02-18 10:15:00,30.98,30.98,30.85,30.87,75900.0,19.9531,19.9531,19.8693,19.8822,75900.0
2010-02-18 10:20:00,30.86,30.87,30.77,30.77,26600.0,19.8758,19.8822,19.8178,19.8178,26600.0
2010-02-18 10:25:00,30.77,30.8,30.77,30.79,28200.0,19.8178,19.8371,19.8178,19.8307,28200.0
2010-02-18 10:30:00,30.79,30.83,30.77,30.81,89800.0,19.8307,19.8565,19.8178,19.8436,89800.0
2010-02-18 10:35:00,30.81,30.88,30.8,30.88,31800.0,19.8436,19.8887,19.8371,19.8887,31800.0
2010-02-18 10:40:00,30.88,30.89,30.85,30.89,10400.0,19.8887,19.8951,19.8693,19.8951,10400.0
2010-02-18 10:45:00,30.89,30.94,30.88,30.91,45900.0,19.8951,19.9273,19.8887,19.908,45900.0
2010-02-18 10:50:00,30.91,30.95,30.89,30.93,22500.0,19.908,19.9337,19.8951,19.9209,22500.0
2010-02-18 10:55:00,30.93,30.99,30.93,30.97,28900.0,19.9209,19.9595,19.9209,19.9466,28900.0
2010-02-18 11:00:00,30.97,30.98,30.94,30.96,27100.0,19.9466,19.9531,19.9273,19.9402,27100.0
2010-02-18 11:05:00,30.97,30.97,30.91,30.92,18000.0,19.9466,19.9466,19.908,19.9144,18000.0
2010-02-18 11:10:00,30.91,30.94,30.9,30.9,26000.0,19.908,19.9273,19.9015,19.9015,26000.0
2010-02-18 11:15:00,30.9,30.9,30.87,30.89,18400.0,19.9015,19.9015,19.8822,19.8951,18400.0
2010-02-18 11:20:00,30.88,30.89,30.86,30.86,26100.0,19.8887,19.8951,19.8758,19.8758,26100.0
2010-02-18 11:25:00,30.85,30.86,30.82,30.83,28300.0,19.8693,19.8758,19.85,19.8565,28300.0
2010-02-18 11:30:00,30.83,30.86,30.82,30.84,34700.0,19.8565,19.8758,19.85,19.8629,34700.0
2010-02-18 11:35:00,30.84,30.87,30.82,30.86,20600.0,19.8629,19.8822,19.85,19.8758,20600.0
2010-02-18 11:40:00,30.86,30.87,30.84,30.86,20300.0,19.8758,19.8822,19.8629,19.8758,20300.0
2010-02-18 11:45:00,30.86,30.86,30.83,30.85,41400.0,19.8758,19.8758,19.8565,19.8693,41400.0
2010-02-18 11:50:00,30.85,30.88,30.83,30.84,15700.0,19.8693,19.8887,19.8565,19.8629,15700.0
2010-02-18 11:55:00,30.84,30.86,30.84,30.86,18100.0,19.8629,19.8758,19.8629,19.8758,18100.0
2010-02-18 12:00:00,30.86,30.89,30.86,30.89,9600.0,19.8758,19.8951,19.8758,19.8951,9600.0
2010-02-18 12:05:00,30.88,30.89,30.86,30.87,18400.0,19.8887,19.8951,19.8758,19.8822,18400.0
2010-02-18 12:10:00,30.88,30.88,30.84,30.86,14300.0,19.8887,19.8887,19.8629,19.8758,14300.0
2010-02-18 12:15:00,30.85,30.85,30.83,30.85,19300.0,19.8693,19.8693,19.8565,19.8693,19300.0
2010-02-18 12:20:00,30.84,30.86,30.84,30.84,10300.0,19.8629,19.8758,19.8629,19.8629,10300.0
2010-02-18 12:25:00,30.84,30.86,30.84,30.84,8100.0,19.8629,19.8758,19.8629,19.8629,8100.0
2010-02-18 12:30:00,30.84,30.85,30.84,30.85,14100.0,19.8629,19.8693,19.8629,19.8693,14100.0
2010-02-18 12:35:00,30.86,30.86,30.84,30.84,15400.0,19.8758,19.8758,19.8629,19.8629,15400.0
2010-02-18 12:40:00,30.84,30.86,30.84,30.86,11200.0,19.8629,19.8758,19.8629,19.8758,11200.0
2010-02-18 12:45:00,30.85,30.86,30.84,30.86,12300.0,19.8693,19.8758,19.8629,19.8758,12300.0
2010-02-18 12:50:00,30.85,30.86,30.84,30.86,14100.0,19.8693,19.8758,19.8629,19.8758,14100.0
2010-02-18 12:55:00,30.85,30.86,30.85,30.85,12800.0,19.8693,19.8758,19.8693,19.8693,12800.0
2010-02-18 13:00:00,30.85,30.88,30.85,30.88,24000.0,19.8693,19.8887,19.8693,19.8887,24000.0
2010-02-18 13:05:00,30.88,30.88,30.86,30.88,25400.0,19.8887,19.8887,19.8758,19.8887,25400.0
2010-02-18 13:10:00,30.88,30.88,30.87,30.88,3700.0,19.8887,19.8887,19.8822,19.8887,3700.0
2010-02-18 13:15:00,30.87,30.88,30.87,30.87,12700.0,19.8822,19.8887,19.8822,19.8822,12700.0
2010-02-18 13:20:00,30.87,30.88,30.86,30.86,18600.0,19.8822,19.8887,19.8758,19.8758,18600.0
2010-02-18 13:25:00,30.87,30.87,30.83,30.84,26200.0,19.8822,19.8822,19.8565,19.8629,26200.0
2010-02-18 13:30:00,30.84,30.86,30.83,30.86,16500.0,19.8629,19.8758,19.8565,19.8758,16500.0
2010-02-18 13:35:00,30.86,30.86,30.82,30.83,16300.0,19.8758,19.8758,19.85,19.8565,16300.0
2010-02-18 13:40:00,30.83,30.88,30.82,30.87,25600.0,19.8565,19.8887,19.85,19.8822,25600.0
2010-02-18 13:45:00,30.86,30.88,30.86,30.86,11000.0,19.8758,19.8887,19.8758,19.8758,11000.0
2010-02-18 13:50:00,30.86,30.87,30.85,30.87,13000.0,19.8758,19.8822,19.8693,19.8822,13000.0
2010-02-18 13:55:00,30.86,30.88,30.86,30.87,12400.0,19.8758,19.8887,19.8758,19.8822,12400.0
2010-02-18 14:00:00,30.87,30.88,30.85,30.85,17100.0,19.8822,19.8887,19.8693,19.8693,17100.0
2010-02-18 14:05:00,30.85,30.86,30.85,30.86,10100.0,19.8693,19.8758,19.8693,19.8758,10100.0
2010-02-18 14:10:00,30.85,30.86,30.85,30.86,14100.0,19.8693,19.8758,19.8693,19.8758,14100.0
2010-02-18 14:15:00,30.85,30.97,30.85,30.97,43900.0,19.8693,19.9466,19.8693,19.9466,43900.0
2010-02-18 14:20:00,30.97,30.97,30.93,30.94,10500.0,19.9466,19.9466,19.9209,19.9273,10500.0
2010-02-18 14:25:00,30.94,30.98,30.94,30.96,17400.0,19.9273,19.9531,19.9273,19.9402,17400.0
2010-02-18 14:30:00,30.96,30.98,30.95,30.98,22100.0,19.9402,19.9531,19.9337,19.9531,22100.0
2010-02-18 14:35:00,30.98,31.0,30.97,30.98,15600.0,19.9531,19.9659,19.9466,19.9531,15600.0
2010-02-18 14:40:00,30.98,30.99,30.97,30.98,17500.0,19.9531,19.9595,19.9466,19.9531,17500.0
2010-02-18 14:45:00,30.98,30.99,30.97,30.98,13000.0,19.9531,19.9595,19.9466,19.9531,13000.0
2010-02-18 14:50:00,30.98,30.99,30.97,30.98,22000.0,19.9531,19.9595,19.9466,19.9531,22000.0
2010-02-18 14:55:00,30.98,31.0,30.97,31.0,16500.0,19.9531,19.9659,19.9466,19.9659,16500.0
2010-02-18 15:00:00,30.99,31.0,30.98,30.99,20800.0,19.9595,19.9659,19.9531,19.9595,20800.0
2010-02-18 15:05:00,30.98,30.99,30.98,30.99,19900.0,19.9531,19.9595,19.9531,19.9595,19900.0
2010-02-18 15:10:00,30.98,30.99,30.97,30.98,27300.0,19.9531,19.9595,19.9466,19.9531,27300.0
2010-02-18 15:15:00,30.97,31.0,30.96,30.97,96200.0,19.9466,19.9659,19.9402,19.9466,96200.0
2010-02-18 15:20:00,30.97,30.99,30.95,30.98,46000.0,19.9466,19.9595,19.9337,19.9531,46000.0
2010-02-18 15:25:00,30.99,30.99,30.95,30.97,67000.0,19.9595,19.9595,19.9337,19.9466,67000.0
2010-02-18 15:30:00,30.97,31.0,30.96,30.99,47500.0,19.9466,19.9659,19.9402,19.9595,47500.0
2010-02-18 15:35:00,30.98,30.99,30.97,30.98,27400.0,19.9531,19.9595,19.9466,19.9531,27400.0
2010-02-18 15:40:00,30.98,30.99,30.97,30.98,52300.0,19.9531,19.9595,19.9466,19.9531,52300.0
2010-02-18 15:45:00,30.99,30.99,30.98,30.99,46600.0,19.9595,19.9595,19.9531,19.9595,46600.0
2010-02-18 15:50:00,30.99,30.99,30.97,30.97,47900.0,19.9595,19.9595,19.9466,19.9466,47900.0
2010-02-18 15:55:00,30.97,30.98,30.95,30.95,118000.0,19.9466,19.9531,19.9337,19.9337,118000.0
2010-02-19 09:30:00,30.84,30.85,30.74,30.74,256700.0,19.8629,19.8693,19.7985,19.7985,256700.0
2010-02-19 09:35:00,30.74,30.79,30.68,30.75,170200.0,19.7985,19.8307,19.7598,19.8049,170200.0
2010-02-19 09:40:00,30.75,30.77,30.71,30.71,32500.0,19.8049,19.8178,19.7792,19.7792,32500.0
2010-02-19 09:45:00,30.71,30.73,30.69,30.72,38200.0,19.7792,19.792,19.7663,19.7856,38200.0
2010-02-19 09:50:00,30.72,30.78,30.71,30.77,16300.0,19.7856,19.8243,19.7792,19.8178,16300.0
2010-02-19 09:55:00,30.76,30.79,30.7,30.7,21200.0,19.8114,19.8307,19.7727,19.7727,21200.0
2010-02-19 10:00:00,30.71,30.72,30.63,30.63,33000.0,19.7792,19.7856,19.7276,19.7276,33000.0
2010-02-19 10:05:00,30.62,30.69,30.62,30.66,28200.0,19.7212,19.7663,19.7212,19.747,28200.0
2010-02-19 10:10:00,30.66,30.7,30.64,30.7,28300.0,19.747,19.7727,19.7341,19.7727,28300.0
2010-02-19 10:15:00,30.7,30.77,30.69,30.77,27600.0,19.7727,19.8178,19.7663,19.8178,27600.0
2010-02-19 10:20:00,30.77,30.88,30.77,30.85,29200.0,19.8178,19.8887,19.8178,19.8693,29200.0
2010-02-19 10:25:00,30.85,30.91,30.84,30.88,18400.0,19.8693,19.908,19.8629,19.8887,18400.0
2010-02-19 10:30:00,30.87,30.87,30.81,30.81,8900.0,19.8822,19.8822,19.8436,19.8436,8900.0
2010-02-19 10:35:00,30.81,30.85,30.79,30.85,21200.0,19.8436,19.8693,19.8307,19.8693,21200.0
2010-02-19 10:40:00,30.85,30.89,30.84,30.87,17500.0,19.8693,19.8951,19.8629,19.8822,17500.0
2010-02-19 10:45:00,30.86,30.92,30.86,30.87,28000.0,19.8758,19.9144,19.8758,19.8822,28000.0
2010-02-19 10:50:00,30.87,30.88,30.84,30.85,21500.0,19.8822,19.8887,19.8629,19.8693,21500.0
2010-02-19 10:55:00,30.84,30.86,30.84,30.84,7800.0,19.8629,19.8758,19.8629,19.8629,7800.0
2010-02-19 11:00:00,30.85,30.86,30.82,30.85,22700.0,19.8693,19.8758,19.85,19.8693,22700.0
2010-02-19 11:05:00,30.84,30.88,30.84,30.88,20300.0,19.8629,19.8887,19.8629,19.8887,20300.0
2010-02-19 11:10:00,30.88,30.93,30.86,30.93,23700.0,19.8887,19.9209,19.8758,19.9209,23700.0
2010-02-19 11:15:00,30.93,30.95,30.92,30.93,24100.0,19.9209,19.9337,19.9144,19.9209,24100.0
2010-02-19 11:20:00,30.93,30.99,30.93,30.99,49700.0,19.9209,19.9595,19.9209,19.9595,49700.0
2010-02-19 11:25:00,30.99,31.0,30.98,31.0,26800.0,19.9595,19.9659,19.9531,19.9659,26800.0
2010-02-19 11:30:00,31.0,31.06,30.99,31.05,60700.0,19.9659,20.0046,19.9595,19.9981,60700.0
2010-02-19 11:35:00,31.05,31.11,31.04,31.11,23700.0,19.9981,20.0368,19.9917,20.0368,23700.0
2010-02-19 11:40:00,31.1,31.14,30.99,31.13,44600.0,20.0304,20.0561,19.9595,20.0497,44600.0
2010-02-19 11:45:00,31.12,31.14,31.09,31.09,19000.0,20.0432,20.0561,20.0239,20.0239,19000.0
2010-02-19 11:50:00,31.08,31.08,31.04,31.05,25900.0,20.0175,20.0175,19.9917,19.9981,25900.0
2010-02-19 11:55:00,31.06,31.15,31.05,31.14,25600.0,20.0046,20.0626,19.9981,20.0561,25600.0
2010-02-19 12:00:00,31.14,31.18,31.12,31.15,34100.0,20.0561,20.0819,20.0432,20.0626,34100.0
2010-02-19 12:05:00,31.15,31.17,31.13,31.15,19600.0,20.0626,20.0754,20.0497,20.0626,19600.0
2010-02-19 12:10:00,31.14,31.15,31.12,31.13,10900.0,20.0561,20.0626,20.0432,20.0497,10900.0
2010-02-19 12:15:00,31.13,31.15,31.12,31.14,20000.0,20.0497,20.0626,20.0432,20.0561,20000.0
2010-02-19 12:20:00,31.14,31.18,31.13,31.17,14000.0,20.0561,20.0819,20.0497,20.0754,14000.0
2010-02-19 12:25:00,31.17,31.21,31.16,31.2,31200.0,20.0754,20.1012,20.069,20.0948,31200.0
2010-02-19 12:30:00,31.21,31.23,31.17,31.17,14300.0,20.1012,20.1141,20.0754,20.0754,14300.0
2010-02-19 12:35:00,31.18,31.18,31.14,31.16,14200.0,20.0819,20.0819,20.0561,20.069,14200.0
2010-02-19 12:40:00,31.16,31.19,31.16,31.18,44600.0,20.069,20.0883,20.069,20.0819,44600.0
2010-02-19 12:45:00,31.18,31.23,31.18,31.23,25500.0,20.0819,20.1141,20.0819,20.1141,25500.0
2010-02-19 12:50:00,31.23,31.23,31.21,31.21,19300.0,20.1141,20.1141,20.1012,20.1012,19300.0
2010-02-19 12:55:00,31.21,31.25,31.21,31.25,29800.0,20.1012,20.127,20.1012,20.127,29800.0
2010-02-19 13:00:00,31.25,31.25,31.2,31.21,52200.0,20.127,20.127,20.0948,20.1012,52200.0
2010-02-19 13:05:00,31.2,31.2,31.19,31.2,6200.0,20.0948,20.0948,20.0883,20.0948,6200.0
2010-02-19 13:10:00,31.19,31.2,31.18,31.18,14100.0,20.0883,20.0948,20.0819,20.0819,14100.0
2010-02-19 13:15:00,31.18,31.19,31.18,31.18,3900.0,20.0819,20.0883,20.0819,20.0819,3900.0
2010-02-19 13:20:00,31.18,31.18,31.16,31.16,14400.0,20.0819,20.0819,20.069,20.069,14400.0
2010-02-19 13:25:00,31.16,31.17,31.13,31.13,14200.0,20.069,20.0754,20.0497,20.0497,14200.0
2010-02-19 13:30:00,31.12,31.14,31.12,31.14,13700.0,20.0432,20.0561,20.0432,20.0561,13700.0
2010-02-19 13:35:00,31.14,31.16,31.14,31.15,6800.0,20.0561,20.069,20.0561,20.0626,6800.0
2010-02-19 13:40:00,31.15,31.16,31.11,31.11,23400.0,20.0626,20.069,20.0368,20.0368,23400.0
2010-02-19 13:45:00,31.11,31.12,31.08,31.1,20700.0,20.0368,20.0432,20.0175,20.0304,20700.0
2010-02-19 13:50:00,31.1,31.1,31.06,31.08,13700.0,20.0304,20.0304,20.0046,20.0175,13700.0
2010-02-19 13:55:00,31.07,31.08,31.06,31.08,13500.0,20.011,20.0175,20.0046,20.0175,13500.0
2010-02-19 14:00:00,31.08,31.1,31.08,31.1,10400.0,20.0175,20.0304,20.0175,20.0304,10400.0
2010-02-19 14:05:00,31.1,31.1,31.07,31.07,12400.0,20.0304,20.0304,20.011,20.011,12400.0
2010-02-19 14:10:00,31.08,31.09,31.07,31.08,11000.0,20.0175,20.0239,20.011,20.0175,11000.0
2010-02-19 14:15:00,31.09,31.11,31.07,31.11,21000.0,20.0239,20.0368,20.011,20.0368,21000.0
2010-02-19 14:20:00,31.11,31.11,31.1,31.1,13500.0,20.0368,20.0368,20.0304,20.0304,13500.0
2010-02-19 14:25:00,31.1,31.11,31.09,31.09,14900.0,20.0304,20.0368,20.0239,20.0239,14900.0
2010-02-19 14:30:00,31.09,31.1,31.08,31.1,18100.0,20.0239,20.0304,20.0175,20.0304,18100.0
2010-02-19 14:35:00,31.1,31.1,31.09,31.1,5300.0,20.0304,20.0304,20.0239,20.0304,5300.0
2010-02-19 14:40:00,31.1,31.1,31.08,31.09,19600.0,20.0304,20.0304,20.0175,20.0239,19600.0
2010-02-19 14:45:00,31.08,31.08,31.07,31.08,4700.0,20.0175,20.0175,20.011,20.0175,4700.0
2010-02-19 14:50:00,31.08,31.11,31.07,31.11,24100.0,20.0175,20.0368,20.011,20.0368,24100.0
2010-02-19 14:55:00,31.11,31.16,31.1,31.15,111400.0,20.0368,20.069,20.0304,20.0626,111400.0
2010-02-19 15:00:00,31.16,31.21,31.15,31.2,94800.0,20.069,20.1012,20.0626,20.0948,94800.0
2010-02-19 15:05:00,31.2,31.21,31.2,31.2,25100.0,20.0948,20.1012,20.0948,20.0948,25100.0
2010-02-19 15:10:00,31.2,31.2,31.19,31.2,104100.0,20.0948,20.0948,20.0883,20.0948,104100.0
2010-02-19 15:15:00,31.2,31.21,31.19,31.2,35300.0,20.0948,20.1012,20.0883,20.0948,35300.0
2010-02-19 15:20:00,31.2,31.21,31.19,31.2,54800.0,20.0948,20.1012,20.0883,20.0948,54800.0
2010-02-19 15:25:00,31.2,31.2,31.17,31.18,24100.0,20.0948,20.0948,20.0754,20.0819,24100.0
2010-02-19 15:30:00,31.18,31.21,31.17,31.21,101500.0,20.0819,20.1012,20.0754,20.1012,101500.0
2010-02-19 15:35:00,31.2,31.21,31.19,31.2,33600.0,20.0948,20.1012,20.0883,20.0948,33600.0
2010-02-19 15:40:00,31.2,31.26,31.2,31.26,187500.0,20.0948,20.1334,20.0948,20.1334,187500.0
2010-02-19 15:45:00,31.25,31.26,31.24,31.25,83800.0,20.127,20.1334,20.1205,20.127,83800.0
2010-02-19 15:50:00,31.25,31.27,31.24,31.25,131400.0,20.127,20.1398,20.1205,20.127,131400.0
2010-02-19 15:55:00,31.24,31.24,31.21,31.22,120400.0,20.1205,20.1205,20.1012,20.1076,120400.0
2010-02-22 09:30:00,31.1,31.29,30.97,31.05,55100.0,20.0304,20.1527,19.9466,19.9981,55100.0
2010-02-22 09:35:00,31.06,31.09,30.98,30.99,38700.0,20.0046,20.0239,19.9531,19.9595,38700.0
2010-02-22 09:40:00,30.99,30.99,30.89,30.92,81700.0,19.9595,19.9595,19.8951,19.9144,81700.0
2010-02-22 09:45:00,30.92,30.96,30.91,30.94,39700.0,19.9144,19.9402,19.908,19.9273,39700.0
2010-02-22 09:50:00,30.93,30.94,30.86,30.88,24000.0,19.9209,19.9273,19.8758,19.8887,24000.0
2010-02-22 09:55:00,30.88,30.96,30.88,30.95,41400.0,19.8887,19.9402,19.8887,19.9337,41400.0
2010-02-22 10:00:00,30.95,30.97,30.85,30.88,39000.0,19.9337,19.9466,19.8693,19.8887,39000.0
2010-02-22 10:05:00,30.88,30.93,30.88,30.91,42500.0,19.8887,19.9209,19.8887,19.908,42500.0
2010-02-22 10:10:00,30.91,30.99,30.91,30.95,41300.0,19.908,19.9595,19.908,19.9337,41300.0
2010-02-22 10:15:00,30.95,30.97,30.93,30.95,58000.0,19.9337,19.9466,19.9209,19.9337,58000.0
2010-02-22 10:20:00,30.94,31.0,30.94,30.95,35500.0,19.9273,19.9659,19.9273,19.9337,35500.0
2010-02-22 10:25:00,30.96,31.01,30.95,30.96,29100.0,19.9402,19.9724,19.9337,19.9402,29100.0
2010-02-22 10:30:00,30.96,31.05,30.96,31.02,59700.0,19.9402,19.9981,19.9402,19.9788,59700.0
2010-02-22 10:35:00,31.03,31.03,30.97,30.98,27400.0,19.9853,19.9853,19.9466,19.9531,27400.0
2010-02-22 10:40:00,30.99,31.04,30.99,30.99,31200.0,19.9595,19.9917,19.9595,19.9595,31200.0
2010-02-22 10:45:00,30.99,31.0,30.95,30.95,24900.0,19.9595,19.9659,19.9337,19.9337,24900.0
2010-02-22 10:50:00,30.95,31.0,30.94,31.0,33700.0,19.9337,19.9659,19.9273,19.9659,33700.0
2010-02-22 10:55:00,31.0,31.02,30.97,30.97,33600.0,19.9659,19.9788,19.9466,19.9466,33600.0
2010-02-22 11:00:00,30.97,31.02,30.97,31.0,17300.0,19.9466,19.9788,19.9466,19.9659,17300.0
2010-02-22 11:05:00,31.0,31.01,30.95,30.95,21200.0,19.9659,19.9724,19.9337,19.9337,21200.0
2010-02-22 11:10:00,30.95,30.98,30.94,30.96,33100.0,19.9337,19.9531,19.9273,19.9402,33100.0
2010-02-22 11:15:00,30.97,31.02,30.95,31.01,26000.0,19.9466,19.9788,19.9337,19.9724,26000.0
2010-02-22 11:20:00,31.01,31.03,31.0,31.02,27700.0,19.9724,19.9853,19.9659,19.9788,27700.0
2010-02-22 11:25:00,31.03,31.04,30.97,31.02,28100.0,19.9853,19.9917,19.9466,19.9788,28100.0
2010-02-22 11:30:00,31.03,31.05,30.97,30.97,33100.0,19.9853,19.9981,19.9466,19.9466,33100.0
2010-02-22 11:35:00,30.98,31.02,30.97,30.97,37800.0,19.9531,19.9788,19.9466,19.9466,37800.0
2010-02-22 11:40:00,30.97,31.04,30.97,31.03,31500.0,19.9466,19.9917,19.9466,19.9853,31500.0
2010-02-22 11:45:00,31.04,31.04,31.0,31.0,15700.0,19.9917,19.9917,19.9659,19.9659,15700.0
2010-02-22 11:50:00,31.01,31.02,30.99,30.99,25600.0,19.9724,19.9788,19.9595,19.9595,25600.0
2010-02-22 11:55:00,30.99,31.03,30.99,31.02,21800.0,19.9595,19.9853,19.9595,19.9788,21800.0
2010-02-22 12:00:00,31.03,31.03,30.96,31.0,64900.0,19.9853,19.9853,19.9402,19.9659,64900.0
2010-02-22 12:05:00,31.0,31.01,30.99,31.0,10900.0,19.9659,19.9724,19.9595,19.9659,10900.0
2010-02-22 12:10:00,31.0,31.03,31.0,31.02,12000.0,19.9659,19.9853,19.9659,19.9788,12000.0
2010-02-22 12:15:00,31.02,31.02,30.97,30.97,18400.0,19.9788,19.9788,19.9466,19.9466,18400.0
2010-02-22 12:20:00,30.97,30.97,30.93,30.94,20600.0,19.9466,19.9466,19.9209,19.9273,20600.0
2010-02-22 12:25:00,30.95,30.99,30.94,30.98,60600.0,19.9337,19.9595,19.9273,19.9531,60600.0
2010-02-22 12:30:00,30.98,31.08,30.98,31.03,105800.0,19.9531,20.0175,19.9531,19.9853,105800.0
2010-02-22 12:35:00,31.03,31.1,31.03,31.03,49000.0,19.9853,20.0304,19.9853,19.9853,49000.0
2010-02-22 12:40:00,31.04,31.05,31.04,31.04,6100.0,19.9917,19.9981,19.9917,19.9917,6100.0
2010-02-22 12:45:00,31.05,31.07,31.03,31.05,25700.0,19.9981,20.011,19.9853,19.9981,25700.0
2010-02-22 12:50:00,31.05,31.07,31.01,31.07,38100.0,19.9981,20.011,19.9724,20.011,38100.0
2010-02-22 12:55:00,31.07,31.09,31.07,31.09,9400.0,20.011,20.0239,20.011,20.0239,9400.0
2010-02-22 13:00:00,31.09,31.12,31.09,31.1,25100.0,20.0239,20.0432,20.0239,20.0304,25100.0
2010-02-22 13:05:00,31.11,31.12,31.1,31.11,107200.0,20.0368,20.0432,20.0304,20.0368,107200.0
2010-02-22 13:10:00,31.1,31.18,31.1,31.18,54500.0,20.0304,20.0819,20.0304,20.0819,54500.0
2010-02-22 13:15:00,31.18,31.18,31.16,31.17,47800.0,20.0819,20.0819,20.069,20.0754,47800.0
2010-02-22 13:20:00,31.18,31.2,31.16,31.19,30700.0,20.0819,20.0948,20.069,20.0883,30700.0
2010-02-22 13:25:00,31.2,31.2,31.19,31.19,13900.0,20.0948,20.0948,20.0883,20.0883,13900.0
2010-02-22 13:30:00,31.19,31.23,31.19,31.22,23700.0,20.0883,20.1141,20.0883,20.1076,23700.0
2010-02-22 13:35:00,31.21,31.22,31.21,31.22,7200.0,20.1012,20.1076,20.1012,20.1076,7200.0
2010-02-22 13:40:00,31.22,31.23,31.17,31.22,27000.0,20.1076,20.1141,20.0754,20.1076,27000.0
2010-02-22 13:45:00,31.22,31.25,31.22,31.23,12400.0,20.1076,20.127,20.1076,20.1141,12400.0
2010-02-22 13:50:00,31.23,31.23,31.2,31.21,12500.0,20.1141,20.1141,20.0948,20.1012,12500.0
2010-02-22 13:55:00,31.2,31.22,31.2,31.22,28100.0,20.0948,20.1076,20.0948,20.1076,28100.0
2010-02-22 14:00:00,31.21,31.24,31.21,31.24,22400.0,20.1012,20.1205,20.1012,20.1205,22400.0
2010-02-22 14:05:00,31.24,31.25,31.23,31.25,23900.0,20.1205,20.127,20.1141,20.127,23900.0
2010-02-22 14:10:00,31.24,31.25,31.24,31.24,12100.0,20.1205,20.127,20.1205,20.1205,12100.0
2010-02-22 14:15:00,31.24,31.25,31.23,31.23,13400.0,20.1205,20.127,20.1141,20.1141,13400.0
2010-02-22 14:20:00,31.23,31.27,31.23,31.26,81100.0,20.1141,20.1398,20.1141,20.1334,81100.0
2010-02-22 14:25:00,31.26,31.27,31.25,31.25,20600.0,20.1334,20.1398,20.127,20.127,20600.0
2010-02-22 14:30:00,31.25,31.26,31.24,31.24,20800.0,20.127,20.1334,20.1205,20.1205,20800.0
2010-02-22 14:35:00,31.24,31.24,31.22,31.22,10800.0,20.1205,20.1205,20.1076,20.1076,10800.0
2010-02-22 14:40:00,31.22,31.22,31.18,31.19,26200.0,20.1076,20.1076,20.0819,20.0883,26200.0
2010-02-22 14:45:00,31.19,31.21,31.19,31.21,11800.0,20.0883,20.1012,20.0883,20.1012,11800.0
2010-02-22 14:50:00,31.2,31.22,31.2,31.21,12400.0,20.0948,20.1076,20.0948,20.1012,12400.0
2010-02-22 14:55:00,31.22,31.24,31.22,31.23,21500.0,20.1076,20.1205,20.1076,20.1141,21500.0
2010-02-22 15:00:00,31.23,31.24,31.22,31.22,15700.0,20.1141,20.1205,20.1076,20.1076,15700.0
2010-02-22 15:05:00,31.23,31.24,31.22,31.22,18300.0,20.1141,20.1205,20.1076,20.1076,18300.0
2010-02-22 15:10:00,31.23,31.24,31.22,31.23,26700.0,20.1141,20.1205,20.1076,20.1141,26700.0
2010-02-22 15:15:00,31.23,31.25,31.23,31.24,45700.0,20.1141,20.127,20.1141,20.1205,45700.0
2010-02-22 15:20:00,31.24,31.25,31.23,31.23,24100.0,20.1205,20.127,20.1141,20.1141,24100.0
2010-02-22 15:25:00,31.24,31.25,31.24,31.24,23400.0,20.1205,20.127,20.1205,20.1205,23400.0
2010-02-22 15:30:00,31.25,31.25,31.21,31.21,43100.0,20.127,20.127,20.1012,20.1012,43100.0
2010-02-22 15:35:00,31.21,31.24,31.21,31.22,29300.0,20.1012,20.1205,20.1012,20.1076,29300.0
2010-02-22 15:40:00,31.22,31.23,31.17,31.17,48700.0,20.1076,20.1141,20.0754,20.0754,48700.0
2010-02-22 15:45:00,31.18,31.19,31.16,31.16,57800.0,20.0819,20.0883,20.069,20.069,57800.0
2010-02-22 15:50:00,31.17,31.17,31.15,31.16,58800.0,20.0754,20.0754,20.0626,20.069,58800.0
2010-02-22 15:55:00,31.16,31.18,31.13,31.18,170300.0,20.069,20.0819,20.0497,20.0819,170300.0
2010-02-23 09:30:00,31.09,31.16,31.04,31.12,39800.0,20.0239,20.069,19.9917,20.0432,39800.0
2010-02-23 09:35:00,31.1,31.12,30.98,31.0,31000.0,20.0304,20.0432,19.9531,19.9659,31000.0
2010-02-23 09:40:00,31.0,31.07,31.0,31.07,36200.0,19.9659,20.011,19.9659,20.011,36200.0
2010-02-23 09:45:00,31.06,31.12,31.04,31.08,35700.0,20.0046,20.0432,19.9917,20.0175,35700.0
2010-02-23 09:50:00,31.08,31.14,31.07,31.14,48600.0,20.0175,20.0561,20.011,20.0561,48600.0
2010-02-23 09:55:00,31.14,31.15,31.09,31.09,53000.0,20.0561,20.0626,20.0239,20.0239,53000.0
2010-02-23 10:00:00,31.09,31.1,30.94,30.95,71200.0,20.0239,20.0304,19.9273,19.9337,71200.0
2010-02-23 10:05:00,30.95,30.96,30.78,30.78,55300.0,19.9337,19.9402,19.8243,19.8243,55300.0
2010-02-23 10:10:00,30.78,30.79,30.65,30.65,42100.0,19.8243,19.8307,19.7405,19.7405,42100.0
2010-02-23 10:15:00,30.65,30.67,30.6,30.61,59500.0,19.7405,19.7534,19.7083,19.7148,59500.0
2010-02-23 10:20:00,30.6,30.61,30.52,30.57,50400.0,19.7083,19.7148,19.6568,19.689,50400.0
2010-02-23 10:25:00,30.57,30.66,30.56,30.64,36700.0,19.689,19.747,19.6826,19.7341,36700.0
2010-02-23 10:30:00,30.65,30.68,30.6,30.64,16700.0,19.7405,19.7598,19.7083,19.7341,16700.0
2010-02-23 10:35:00,30.65,30.71,30.63,30.68,14700.0,19.7405,19.7792,19.7276,19.7598,14700.0
2010-02-23 10:40:00,30.69,30.76,30.67,30.75,22100.0,19.7663,19.8114,19.7534,19.8049,22100.0
2010-02-23 10:45:00,30.76,30.76,30.73,30.75,16100.0,19.8114,19.8114,19.792,19.8049,16100.0
2010-02-23 10:50:00,30.75,30.76,30.72,30.72,14000.0,19.8049,19.8114,19.7856,19.7856,14000.0
2010-02-23 10:55:00,30.73,30.75,30.71,30.71,11700.0,19.792,19.8049,19.7792,19.7792,11700.0
2010-02-23 11:00:00,30.71,30.78,30.68,30.77,35100.0,19.7792,19.8243,19.7598,19.8178,35100.0
2010-02-23 11:05:00,30.76,30.76,30.74,30.75,29700.0,19.8114,19.8114,19.7985,19.8049,29700.0
2010-02-23 11:10:00,30.75,30.76,30.75,30.75,10200.0,19.8049,19.8114,19.8049,19.8049,10200.0
2010-02-23 11:15:00,30.76,30.77,30.75,30.76,23300.0,19.8114,19.8178,19.8049,19.8114,23300.0
2010-02-23 11:20:00,30.77,30.79,30.75,30.78,10400.0,19.8178,19.8307,19.8049,19.8243,10400.0
2010-02-23 11:25:00,30.78,30.78,30.71,30.77,67300.0,19.8243,19.8243,19.7792,19.8178,67300.0
2010-02-23 11:30:00,30.77,30.79,30.75,30.77,21800.0,19.8178,19.8307,19.8049,19.8178,21800.0
2010-02-23 11:35:00,30.76,30.82,30.76,30.8,21700.0,19.8114,19.85,19.8114,19.8371,21700.0
2010-02-23 11:40:00,30.8,30.84,30.79,30.83,36600.0,19.8371,19.8629,19.8307,19.8565,36600.0
2010-02-23 11:45:00,30.83,30.86,30.82,30.86,31100.0,19.8565,19.8758,19.85,19.8758,31100.0
2010-02-23 11:50:00,30.86,30.87,30.8,30.87,92700.0,19.8758,19.8822,19.8371,19.8822,92700.0
2010-02-23 11:55:00,30.87,30.87,30.79,30.8,42600.0,19.8822,19.8822,19.8307,19.8371,42600.0
2010-02-23 12:00:00,30.8,30.84,30.8,30.81,114700.0,19.8371,19.8629,19.8371,19.8436,114700.0
2010-02-23 12:05:00,30.81,30.85,30.81,30.85,27400.0,19.8436,19.8693,19.8436,19.8693,27400.0
2010-02-23 12:10:00,30.84,30.84,30.78,30.79,43400.0,19.8629,19.8629,19.8243,19.8307,43400.0
2010-02-23 12:15:00,30.78,30.79,30.76,30.78,26000.0,19.8243,19.8307,19.8114,19.8243,26000.0
2010-02-23 12:20:00,30.77,30.8,30.74,30.74,65900.0,19.8178,19.8371,19.7985,19.7985,65900.0
2010-02-23 12:25:00,30.74,30.77,30.72,30.76,76500.0,19.7985,19.8178,19.7856,19.8114,76500.0
2010-02-23 12:30:00,30.76,30.79,30.76,30.78,56300.0,19.8114,19.8307,19.8114,19.8243,56300.0
2010-02-23 12:35:00,30.78,30.78,30.75,30.77,39700.0,19.8243,19.8243,19.8049,19.8178,39700.0
2010-02-23 12:40:00,30.78,30.78,30.75,30.77,24500.0,19.8243,19.8243,19.8049,19.8178,24500.0
2010-02-23 12:45:00,30.77,30.81,30.75,30.8,28800.0,19.8178,19.8436,19.8049,19.8371,28800.0
2010-02-23 12:50:00,30.81,30.82,30.77,30.8,26400.0,19.8436,19.85,19.8178,19.8371,26400.0
2010-02-23 12:55:00,30.8,30.81,30.79,30.8,25600.0,19.8371,19.8436,19.8307,19.8371,25600.0
2010-02-23 13:00:00,30.8,30.81,30.79,30.8,21200.0,19.8371,19.8436,19.8307,19.8371,21200.0
2010-02-23 13:05:00,30.8,30.81,30.79,30.8,20900.0,19.8371,19.8436,19.8307,19.8371,20900.0
2010-02-23 13:10:00,30.82,30.83,30.8,30.8,16200.0,19.85,19.8565,19.8371,19.8371,16200.0
2010-02-23 13:15:00,30.79,30.81,30.79,30.79,27200.0,19.8307,19.8436,19.8307,19.8307,27200.0
2010-02-23 13:20:00,30.79,30.8,30.76,30.8,89400.0,19.8307,19.8371,19.8114,19.8371,89400.0
2010-02-23 13:25:00,30.8,30.81,30.79,30.8,27800.0,19.8371,19.8436,19.8307,19.8371,27800.0
2010-02-23 13:30:00,30.8,30.8,30.77,30.78,36100.0,19.8371,19.8371,19.8178,19.8243,36100.0
2010-02-23 13:35:00,30.78,30.8,30.76,30.79,23100.0,19.8243,19.8371,19.8114,19.8307,23100.0
2010-02-23 13:40:00,30.79,30.8,30.73,30.75,24100.0,19.8307,19.8371,19.792,19.8049,24100.0
2010-02-23 13:45:00,30.75,30.8,30.74,30.78,61100.0,19.8049,19.8371,19.7985,19.8243,61100.0
2010-02-23 13:50:00,30.78,30.8,30.76,30.78,29800.0,19.8243,19.8371,19.8114,19.8243,29800.0
2010-02-23 13:55:00,30.79,30.8,30.77,30.79,21700.0,19.8307,19.8371,19.8178,19.8307,21700.0
2010-02-23 14:00:00,30.79,30.8,30.75,30.79,28100.0,19.8307,19.8371,19.8049,19.8307,28100.0
2010-02-23 14:05:00,30.78,30.78,30.75,30.77,43700.0,19.8243,19.8243,19.8049,19.8178,43700.0
2010-02-23 14:10:00,30.78,30.81,30.77,30.78,40400.0,19.8243,19.8436,19.8178,19.8243,40400.0
2010-02-23 14:15:00,30.78,30.82,30.77,30.77,29400.0,19.8243,19.85,19.8178,19.8178,29400.0
2010-02-23 14:20:00,30.77,30.79,30.76,30.79,27300.0,19.8178,19.8307,19.8114,19.8307,27300.0
2010-02-23 14:25:00,30.78,30.8,30.75,30.75,17000.0,19.8243,19.8371,19.8049,19.8049,17000.0
2010-02-23 14:30:00,30.75,30.79,30.74,30.78,25500.0,19.8049,19.8307,19.7985,19.8243,25500.0
2010-02-23 14:35:00,30.79,30.83,30.79,30.83,37900.0,19.8307,19.8565,19.8307,19.8565,37900.0
2010-02-23 14:40:00,30.82,30.85,30.81,30.83,30700.0,19.85,19.8693,19.8436,19.8565,30700.0
2010-02-23 14:45:00,30.83,30.83,30.8,30.81,19500.0,19.8565,19.8565,19.8371,19.8436,19500.0
2010-02-23 14:50:00,30.81,30.85,30.81,30.85,32900.0,19.8436,19.8693,19.8436,19.8693,32900.0
2010-02-23 14:55:00,30.86,30.86,30.83,30.84,31600.0,19.8758,19.8758,19.8565,19.8629,31600.0
2010-02-23 15:00:00,30.83,30.88,30.83,30.86,37100.0,19.8565,19.8887,19.8565,19.8758,37100.0
2010-02-23 15:05:00,30.86,30.89,30.86,30.88,43000.0,19.8758,19.8951,19.8758,19.8887,43000.0
2010-02-23 15:10:00,30.87,30.92,30.87,30.92,44100.0,19.8822,19.9144,19.8822,19.9144,44100.0
2010-02-23 15:15:00,30.92,30.96,30.91,30.95,28100.0,19.9144,19.9402,19.908,19.9337,28100.0
2010-02-23 15:20:00,30.95,30.95,30.92,30.94,71500.0,19.9337,19.9337,19.9144,19.9273,71500.0
2010-02-23 15:25:00,30.94,30.94,30.93,30.93,26300.0,19.9273,19.9273,19.9209,19.9209,26300.0
2010-02-23 15:30:00,30.94,30.94,30.9,30.91,35000.0,19.9273,19.9273,19.9015,19.908,35000.0
2010-02-23 15:35:00,30.9,30.92,30.9,30.92,54200.0,19.9015,19.9144,19.9015,19.9144,54200.0
2010-02-23 15:40:00,30.92,30.93,30.9,30.9,72600.0,19.9144,19.9209,19.9015,19.9015,72600.0
2010-02-23 15:45:00,30.91,30.91,30.88,30.89,75600.0,19.908,19.908,19.8887,19.8951,75600.0
2010-02-23 15:50:00,30.88,30.89,30.86,30.86,43900.0,19.8887,19.8951,19.8758,19.8758,43900.0
2010-02-23 15:55:00,30.86,30.86,30.81,30.84,82800.0,19.8758,19.8758,19.8436,19.8629,82800.0
2010-02-24 09:30:00,30.97,31.0,30.86,31.0,30100.0,19.9466,19.9659,19.8758,19.9659,30100.0
2010-02-24 09:35:00,31.0,31.17,30.99,31.16,80800.0,19.9659,20.0754,19.9595,20.069,80800.0
2010-02-24 09:40:00,31.16,31.16,31.13,31.15,30200.0,20.069,20.069,20.0497,20.0626,30200.0
2010-02-24 09:45:00,31.16,31.22,31.14,31.2,37200.0,20.069,20.1076,20.0561,20.0948,37200.0
2010-02-24 09:50:00,31.21,31.22,31.14,31.17,40400.0,20.1012,20.1076,20.0561,20.0754,40400.0
2010-02-24 09:55:00,31.17,31.19,31.14,31.16,60700.0,20.0754,20.0883,20.0561,20.069,60700.0
2010-02-24 10:00:00,31.15,31.15,31.04,31.06,60300.0,20.0626,20.0626,19.9917,20.0046,60300.0
2010-02-24 10:05:00,31.06,31.07,30.98,31.0,43500.0,20.0046,20.011,19.9531,19.9659,43500.0
2010-02-24 10:10:00,30.98,31.0,30.92,31.0,48100.0,19.9531,19.9659,19.9144,19.9659,48100.0
2010-02-24 10:15:00,30.99,31.0,30.88,30.9,83900.0,19.9595,19.9659,19.8887,19.9015,83900.0
2010-02-24 10:20:00,30.9,30.92,30.87,30.9,50500.0,19.9015,19.9144,19.8822,19.9015,50500.0
2010-02-24 10:25:00,30.91,30.97,30.91,30.96,32900.0,19.908,19.9466,19.908,19.9402,32900.0
2010-02-24 10:30:00,30.95,30.98,30.9,30.96,34500.0,19.9337,19.9531,19.9015,19.9402,34500.0
2010-02-24 10:35:00,30.96,31.1,30.96,31.09,44300.0,19.9402,20.0304,19.9402,20.0239,44300.0
2010-02-24 10:40:00,31.09,31.13,31.06,31.08,33800.0,20.0239,20.0497,20.0046,20.0175,33800.0
2010-02-24 10:45:00,31.08,31.2,31.07,31.17,60000.0,20.0175,20.0948,20.011,20.0754,60000.0
2010-02-24 10:50:00,31.16,31.18,31.13,31.14,40200.0,20.069,20.0819,20.0497,20.0561,40200.0
2010-02-24 10:55:00,31.12,31.13,31.08,31.09,27300.0,20.0432,20.0497,20.0175,20.0239,27300.0
2010-02-24 11:00:00,31.1,31.13,31.08,31.13,31800.0,20.0304,20.0497,20.0175,20.0497,31800.0
2010-02-24 11:05:00,31.13,31.2,31.12,31.14,28100.0,20.0497,20.0948,20.0432,20.0561,28100.0
2010-02-24 11:10:00,31.14,31.17,31.12,31.12,36800.0,20.0561,20.0754,20.0432,20.0432,36800.0
2010-02-24 11:15:00,31.12,31.12,31.08,31.08,20300.0,20.0432,20.0432,20.0175,20.0175,20300.0
2010-02-24 11:20:00,31.09,31.1,31.04,31.07,21300.0,20.0239,20.0304,19.9917,20.011,21300.0
2010-02-24 11:25:00,31.08,31.08,31.01,31.05,33300.0,20.0175,20.0175,19.9724,19.9981,33300.0
2010-02-24 11:30:00,31.05,31.09,31.03,31.09,15800.0,19.9981,20.0239,19.9853,20.0239,15800.0
2010-02-24 11:35:00,31.08,31.09,31.04,31.06,60400.0,20.0175,20.0239,19.9917,20.0046,60400.0
2010-02-24 11:40:00,31.05,31.08,31.01,31.01,17600.0,19.9981,20.0175,19.9724,19.9724,17600.0
2010-02-24 11:45:00,31.02,31.08,31.02,31.06,16400.0,19.9788,20.0175,19.9788,20.0046,16400.0
2010-02-24 11:50:00,31.06,31.12,31.05,31.08,18100.0,20.0046,20.0432,19.9981,20.0175,18100.0
2010-02-24 11:55:00,31.08,31.14,31.08,31.12,16400.0,20.0175,20.0561,20.0175,20.0432,16400.0
2010-02-24 12:00:00,31.13,31.14,31.08,31.09,12800.0,20.0497,20.0561,20.0175,20.0239,12800.0
2010-02-24 12:05:00,31.08,31.09,31.06,31.07,17600.0,20.0175,20.0239,20.0046,20.011,17600.0
2010-02-24 12:10:00,31.07,31.07,31.05,31.07,13500.0,20.011,20.011,19.9981,20.011,13500.0
2010-02-24 12:15:00,31.08,31.13,31.06,31.12,12500.0,20.0175,20.0497,20.0046,20.0432,12500.0
2010-02-24 12:20:00,31.12,31.12,31.1,31.12,13400.0,20.0432,20.0432,20.0304,20.0432,13400.0
2010-02-24 12:25:00,31.11,31.14,31.05,31.08,23800.0,20.0368,20.0561,19.9981,20.0175,23800.0
2010-02-24 12:30:00,31.08,31.1,31.08,31.09,11600.0,20.0175,20.0304,20.0175,20.0239,11600.0
2010-02-24 12:35:00,31.09,31.09,31.08,31.09,7000.0,20.0239,20.0239,20.0175,20.0239,7000.0
2010-02-24 12:40:00,31.1,31.14,31.09,31.14,25000.0,20.0304,20.0561,20.0239,20.0561,25000.0
2010-02-24 12:45:00,31.14,31.14,31.13,31.14,4300.0,20.0561,20.0561,20.0497,20.0561,4300.0
2010-02-24 12:50:00,31.14,31.16,31.14,31.15,43900.0,20.0561,20.069,20.0561,20.0626,43900.0
2010-02-24 12:55:00,31.16,31.16,31.14,31.14,13000.0,20.069,20.069,20.0561,20.0561,13000.0
2010-02-24 13:00:00,31.15,31.16,31.14,31.16,43400.0,20.0626,20.069,20.0561,20.069,43400.0
2010-02-24 13:05:00,31.16,31.16,31.14,31.14,11300.0,20.069,20.069,20.0561,20.0561,11300.0
2010-02-24 13:10:00,31.14,31.15,31.13,31.14,15000.0,20.0561,20.0626,20.0497,20.0561,15000.0
2010-02-24 13:15:00,31.13,31.18,31.13,31.17,30200.0,20.0497,20.0819,20.0497,20.0754,30200.0
2010-02-24 13:20:00,31.16,31.17,31.15,31.16,24100.0,20.069,20.0754,20.0626,20.069,24100.0
2010-02-24 13:25:00,31.15,31.16,31.13,31.15,20500.0,20.0626,20.069,20.0497,20.0626,20500.0
2010-02-24 13:30:00,31.15,31.16,31.13,31.13,15400.0,20.0626,20.069,20.0497,20.0497,15400.0
2010-02-24 13:35:00,31.13,31.13,31.12,31.13,3500.0,20.0497,20.0497,20.0432,20.0497,3500.0
2010-02-24 13:40:00,31.13,31.13,31.09,31.11,18300.0,20.0497,20.0497,20.0239,20.0368,18300.0
2010-02-24 13:45:00,31.11,31.12,31.09,31.12,30000.0,20.0368,20.0432,20.0239,20.0432,30000.0
2010-02-24 13:50:00,31.12,31.14,31.11,31.14,15700.0,20.0432,20.0561,20.0368,20.0561,15700.0
2010-02-24 13:55:00,31.15,31.16,31.15,31.16,5400.0,20.0626,20.069,20.0626,20.069,5400.0
2010-02-24 14:00:00,31.16,31.16,31.13,31.13,17100.0,20.069,20.069,20.0497,20.0497,17100.0
2010-02-24 14:05:00,31.14,31.14,31.11,31.13,25900.0,20.0561,20.0561,20.0368,20.0497,25900.0
2010-02-24 14:10:00,31.12,31.14,31.11,31.13,23600.0,20.0432,20.0561,20.0368,20.0497,23600.0
2010-02-24 14:15:00,31.13,31.14,31.09,31.11,25300.0,20.0497,20.0561,20.0239,20.0368,25300.0
2010-02-24 14:20:00,31.1,31.11,31.08,31.09,34600.0,20.0304,20.0368,20.0175,20.0239,34600.0
2010-02-24 14:25:00,31.09,31.1,31.07,31.09,24000.0,20.0239,20.0304,20.011,20.0239,24000.0
2010-02-24 14:30:00,31.09,31.09,31.03,31.05,59900.0,20.0239,20.0239,19.9853,19.9981,59900.0
2010-02-24 14:35:00,31.04,31.05,31.02,31.03,37700.0,19.9917,19.9981,19.9788,19.9853,37700.0
2010-02-24 14:40:00,31.02,31.07,31.01,31.07,34700.0,19.9788,20.011,19.9724,20.011,34700.0
2010-02-24 14:45:00,31.07,31.11,31.05,31.11,25000.0,20.011,20.0368,19.9981,20.0368,25000.0
2010-02-24 14:50:00,31.11,31.11,31.07,31.07,23800.0,20.0368,20.0368,20.011,20.011,23800.0
2010-02-24 14:55:00,31.07,31.08,31.04,31.05,23900.0,20.011,20.0175,19.9917,19.9981,23900.0
2010-02-24 15:00:00,31.05,31.07,31.03,31.06,15600.0,19.9981,20.011,19.9853,20.0046,15600.0
2010-02-24 15:05:00,31.06,31.06,31.04,31.04,29800.0,20.0046,20.0046,19.9917,19.9917,29800.0
2010-02-24 15:10:00,31.05,31.09,31.04,31.07,20300.0,19.9981,20.0239,19.9917,20.011,20300.0
2010-02-24 15:15:00,31.07,31.11,31.06,31.1,33800.0,20.011,20.0368,20.0046,20.0304,33800.0
2010-02-24 15:20:00,31.1,31.12,31.09,31.1,51300.0,20.0304,20.0432,20.0239,20.0304,51300.0
2010-02-24 15:25:00,31.09,31.11,31.07,31.11,57400.0,20.0239,20.0368,20.011,20.0368,57400.0
2010-02-24 15:30:00,31.11,31.13,31.09,31.09,74600.0,20.0368,20.0497,20.0239,20.0239,74600.0
2010-02-24 15:35:00,31.09,31.16,31.09,31.15,61600.0,20.0239,20.069,20.0239,20.0626,61600.0
2010-02-24 15:40:00,31.15,31.19,31.15,31.16,25600.0,20.0626,20.0883,20.0626,20.069,25600.0
2010-02-24 15:45:00,31.17,31.23,31.16,31.19,189400.0,20.0754,20.1141,20.069,20.0883,189400.0
2010-02-24 15:50:00,31.19,31.24,31.19,31.21,83600.0,20.0883,20.1205,20.0883,20.1012,83600.0
2010-02-24 15:55:00,31.21,31.22,31.19,31.2,96700.0,20.1012,20.1076,20.0883,20.0948,96700.0
2010-02-25 09:30:00,30.84,30.95,30.55,30.62,85900.0,19.8629,19.9337,19.6761,19.7212,85900.0
2010-02-25 09:35:00,30.61,30.61,30.41,30.5,42500.0,19.7148,19.7148,19.5859,19.6439,42500.0
2010-02-25 09:40:00,30.49,30.49,30.31,30.33,60300.0,19.6375,19.6375,19.5215,19.5344,60300.0
2010-02-25 09:45:00,30.32,30.35,30.23,30.32,83400.0,19.528,19.5473,19.47,19.528,83400.0
2010-02-25 09:50:00,30.31,30.39,30.29,30.39,42700.0,19.5215,19.5731,19.5087,19.5731,42700.0
2010-02-25 09:55:00,30.39,30.47,30.36,30.42,33900.0,19.5731,19.6246,19.5537,19.5924,33900.0
2010-02-25 10:00:00,30.43,30.47,30.38,30.44,51100.0,19.5988,19.6246,19.5666,19.6053,51100.0
2010-02-25 10:05:00,30.44,30.47,30.37,30.41,56600.0,19.6053,19.6246,19.5602,19.5859,56600.0
2010-02-25 10:10:00,30.4,30.47,30.39,30.4,25400.0,19.5795,19.6246,19.5731,19.5795,25400.0
2010-02-25 10:15:00,30.4,30.45,30.38,30.42,45600.0,19.5795,19.6117,19.5666,19.5924,45600.0
2010-02-25 10:20:00,30.43,30.51,30.43,30.5,74000.0,19.5988,19.6504,19.5988,19.6439,74000.0
2010-02-25 10:25:00,30.5,30.54,30.47,30.53,50600.0,19.6439,19.6697,19.6246,19.6632,50600.0
2010-02-25 10:30:00,30.54,30.59,30.53,30.59,75100.0,19.6697,19.7019,19.6632,19.7019,75100.0
2010-02-25 10:35:00,30.58,30.59,30.52,30.53,47700.0,19.6954,19.7019,19.6568,19.6632,47700.0
2010-02-25 10:40:00,30.52,30.56,30.5,30.54,47600.0,19.6568,19.6826,19.6439,19.6697,47600.0
2010-02-25 10:45:00,30.54,30.6,30.54,30.58,22600.0,19.6697,19.7083,19.6697,19.6954,22600.0
2010-02-25 10:50:00,30.57,30.6,30.56,30.6,29500.0,19.689,19.7083,19.6826,19.7083,29500.0
2010-02-25 10:55:00,30.59,30.61,30.53,30.53,40200.0,19.7019,19.7148,19.6632,19.6632,40200.0
2010-02-25 11:00:00,30.53,30.56,30.49,30.52,38800.0,19.6632,19.6826,19.6375,19.6568,38800.0
2010-02-25 11:05:00,30.52,30.56,30.5,30.55,42600.0,19.6568,19.6826,19.6439,19.6761,42600.0
2010-02-25 11:10:00,30.55,30.61,30.53,30.54,41100.0,19.6761,19.7148,19.6632,19.6697,41100.0
2010-02-25 11:15:00,30.54,30.57,30.51,30.56,36400.0,19.6697,19.689,19.6504,19.6826,36400.0
2010-02-25 11:20:00,30.56,30.59,30.52,30.54,36300.0,19.6826,19.7019,19.6568,19.6697,36300.0
2010-02-25 11:25:00,30.55,30.56,30.49,30.49,33000.0,19.6761,19.6826,19.6375,19.6375,33000.0
2010-02-25 11:30:00,30.49,30.49,30.43,30.48,43000.0,19.6375,19.6375,19.5988,19.631,43000.0
2010-02-25 11:35:00,30.48,30.5,30.46,30.48,35100.0,19.631,19.6439,19.6182,19.631,35100.0
2010-02-25 11:40:00,30.48,30.49,30.45,30.47,23200.0,19.631,19.6375,19.6117,19.6246,23200.0
2010-02-25 11:45:00,30.47,30.49,30.45,30.49,45900.0,19.6246,19.6375,19.6117,19.6375,45900.0
2010-02-25 11:50:00,30.49,30.55,30.49,30.52,64900.0,19.6375,19.6761,19.6375,19.6568,64900.0
2010-02-25 11:55:00,30.53,30.53,30.48,30.49,27500.0,19.6632,19.6632,19.631,19.6375,27500.0
2010-02-25 12:00:00,30.49,30.52,30.47,30.51,120800.0,19.6375,19.6568,19.6246,19.6504,120800.0
2010-02-25 12:05:00,30.51,30.58,30.5,30.56,20400.0,19.6504,19.6954,19.6439,19.6826,20400.0
2010-02-25 12:10:00,30.56,30.58,30.52,30.53,33300.0,19.6826,19.6954,19.6568,19.6632,33300.0
2010-02-25 12:15:00,30.53,30.56,30.52,30.52,20900.0,19.6632,19.6826,19.6568,19.6568,20900.0
2010-02-25 12:20:00,30.52,30.52,30.49,30.5,33000.0,19.6568,19.6568,19.6375,19.6439,33000.0
2010-02-25 12:25:00,30.5,30.52,30.5,30.52,17300.0,19.6439,19.6568,19.6439,19.6568,17300.0
2010-02-25 12:30:00,30.52,30.57,30.52,30.56,24500.0,19.6568,19.689,19.6568,19.6826,24500.0
2010-02-25 12:35:00,30.57,30.59,30.57,30.58,29500.0,19.689,19.7019,19.689,19.6954,29500.0
2010-02-25 12:40:00,30.58,30.65,30.58,30.64,71500.0,19.6954,19.7405,19.6954,19.7341,71500.0
2010-02-25 12:45:00,30.64,30.66,30.63,30.64,31300.0,19.7341,19.747,19.7276,19.7341,31300.0
2010-02-25 12:50:00,30.64,30.67,30.63,30.67,33700.0,19.7341,19.7534,19.7276,19.7534,33700.0
2010-02-25 12:55:00,30.67,30.68,30.65,30.65,14400.0,19.7534,19.7598,19.7405,19.7405,14400.0
2010-02-25 13:00:00,30.65,30.66,30.64,30.64,18900.0,19.7405,19.747,19.7341,19.7341,18900.0
2010-02-25 13:05:00,30.65,30.65,30.63,30.64,33800.0,19.7405,19.7405,19.7276,19.7341,33800.0
2010-02-25 13:10:00,30.64,30.67,30.64,30.67,25300.0,19.7341,19.7534,19.7341,19.7534,25300.0
2010-02-25 13:15:00,30.67,30.68,30.65,30.68,12500.0,19.7534,19.7598,19.7405,19.7598,12500.0
2010-02-25 13:20:00,30.69,30.71,30.67,30.67,23100.0,19.7663,19.7792,19.7534,19.7534,23100.0
2010-02-25 13:25:00,30.67,30.68,30.65,30.66,17800.0,19.7534,19.7598,19.7405,19.747,17800.0
2010-02-25 13:30:00,30.66,30.66,30.65,30.65,19900.0,19.747,19.747,19.7405,19.7405,19900.0
2010-02-25 13:35:00,30.65,30.67,30.64,30.67,30300.0,19.7405,19.7534,19.7341,19.7534,30300.0
2010-02-25 13:40:00,30.67,30.68,30.65,30.68,30400.0,19.7534,19.7598,19.7405,19.7598,30400.0
2010-02-25 13:45:00,30.68,30.77,30.68,30.75,29100.0,19.7598,19.8178,19.7598,19.8049,29100.0
2010-02-25 13:50:00,30.76,30.82,30.76,30.8,25200.0,19.8114,19.85,19.8114,19.8371,25200.0
2010-02-25 13:55:00,30.81,30.91,30.81,30.91,37100.0,19.8436,19.908,19.8436,19.908,37100.0
2010-02-25 14:00:00,30.91,30.95,30.9,30.92,96900.0,19.908,19.9337,19.9015,19.9144,96900.0
2010-02-25 14:05:00,30.93,30.95,30.9,30.9,41300.0,19.9209,19.9337,19.9015,19.9015,41300.0
2010-02-25 14:10:00,30.91,30.93,30.89,30.9,21400.0,19.908,19.9209,19.8951,19.9015,21400.0
2010-02-25 14:15:00,30.9,30.9,30.86,30.86,31100.0,19.9015,19.9015,19.8758,19.8758,31100.0
2010-02-25 14:20:00,30.87,30.96,30.87,30.91,45000.0,19.8822,19.9402,19.8822,19.908,45000.0
2010-02-25 14:25:00,30.91,30.95,30.89,30.9,31100.0,19.908,19.9337,19.8951,19.9015,31100.0
2010-02-25 14:30:00,30.9,30.93,30.87,30.92,30300.0,19.9015,19.9209,19.8822,19.9144,30300.0
2010-02-25 14:35:00,30.91,30.94,30.9,30.9,22300.0,19.908,19.9273,19.9015,19.9015,22300.0
2010-02-25 14:40:00,30.9,30.94,30.89,30.92,28600.0,19.9015,19.9273,19.8951,19.9144,28600.0
2010-02-25 14:45:00,30.92,30.97,30.9,30.9,27500.0,19.9144,19.9466,19.9015,19.9015,27500.0
2010-02-25 14:50:00,30.91,30.93,30.88,30.93,30600.0,19.908,19.9209,19.8887,19.9209,30600.0
2010-02-25 14:55:00,30.94,30.98,30.93,30.95,30500.0,19.9273,19.9531,19.9209,19.9337,30500.0
2010-02-25 15:00:00,30.96,30.99,30.96,30.97,47600.0,19.9402,19.9595,19.9402,19.9466,47600.0
2010-02-25 15:05:00,30.98,31.08,30.98,31.05,70200.0,19.9531,20.0175,19.9531,19.9981,70200.0
2010-02-25 15:10:00,31.06,31.08,31.0,31.02,50300.0,20.0046,20.0175,19.9659,19.9788,50300.0
2010-02-25 15:15:00,31.01,31.04,31.0,31.0,28300.0,19.9724,19.9917,19.9659,19.9659,28300.0
2010-02-25 15:20:00,31.0,31.01,30.98,30.98,59100.0,19.9659,19.9724,19.9531,19.9531,59100.0
2010-02-25 15:25:00,30.98,31.09,30.98,31.06,69300.0,19.9531,20.0239,19.9531,20.0046,69300.0
2010-02-25 15:30:00,31.06,31.07,31.0,31.05,73900.0,20.0046,20.011,19.9659,19.9981,73900.0
2010-02-25 15:35:00,31.06,31.07,31.01,31.02,64900.0,20.0046,20.011,19.9724,19.9788,64900.0
2010-02-25 15:40:00,31.02,31.12,31.01,31.09,90900.0,19.9788,20.0432,19.9724,20.0239,90900.0
2010-02-25 15:45:00,31.09,31.13,31.08,31.09,60200.0,20.0239,20.0497,20.0175,20.0239,60200.0
2010-02-25 15:50:00,31.08,31.09,31.01,31.05,88000.0,20.0175,20.0239,19.9724,19.9981,88000.0
2010-02-25 15:55:00,31.05,31.08,31.04,31.08,89300.0,19.9981,20.0175,19.9917,20.0175,89300.0
2010-02-26 09:30:00,31.17,31.22,31.06,31.19,68900.0,20.0754,20.1076,20.0046,20.0883,68900.0
2010-02-26 09:35:00,31.19,31.22,31.13,31.14,26700.0,20.0883,20.1076,20.0497,20.0561,26700.0
2010-02-26 09:40:00,31.14,31.19,31.1,31.19,40300.0,20.0561,20.0883,20.0304,20.0883,40300.0
2010-02-26 09:45:00,31.18,31.25,31.18,31.24,278600.0,20.0819,20.127,20.0819,20.1205,278600.0
2010-02-26 09:50:00,31.24,31.25,31.1,31.1,38800.0,20.1205,20.127,20.0304,20.0304,38800.0
2010-02-26 09:55:00,31.11,31.17,31.11,31.17,39700.0,20.0368,20.0754,20.0368,20.0754,39700.0
2010-02-26 10:00:00,31.16,31.2,31.06,31.1,81700.0,20.069,20.0948,20.0046,20.0304,81700.0
2010-02-26 10:05:00,31.1,31.11,30.98,31.07,54100.0,20.0304,20.0368,19.9531,20.011,54100.0
2010-02-26 10:10:00,31.06,31.2,31.06,31.17,59500.0,20.0046,20.0948,20.0046,20.0754,59500.0
2010-02-26 10:15:00,31.18,31.23,31.17,31.22,19800.0,20.0819,20.1141,20.0754,20.1076,19800.0
2010-02-26 10:20:00,31.22,31.27,31.21,31.25,40400.0,20.1076,20.1398,20.1012,20.127,40400.0
2010-02-26 10:25:00,31.24,31.26,31.21,31.25,61400.0,20.1205,20.1334,20.1012,20.127,61400.0
2010-02-26 10:30:00,31.25,31.34,31.24,31.31,108600.0,20.127,20.1849,20.1205,20.1656,108600.0
2010-02-26 10:35:00,31.31,31.49,31.31,31.45,111600.0,20.1656,20.2815,20.1656,20.2558,111600.0
2010-02-26 10:40:00,31.44,31.5,31.44,31.5,79700.0,20.2493,20.288,20.2493,20.288,79700.0
2010-02-26 10:45:00,31.5,31.5,31.41,31.41,100500.0,20.288,20.288,20.23,20.23,100500.0
2010-02-26 10:50:00,31.42,31.43,31.34,31.34,50900.0,20.2365,20.2429,20.1849,20.1849,50900.0
2010-02-26 10:55:00,31.34,31.38,31.31,31.35,54400.0,20.1849,20.2107,20.1656,20.1914,54400.0
2010-02-26 11:00:00,31.35,31.4,31.33,31.34,33000.0,20.1914,20.2236,20.1785,20.1849,33000.0
2010-02-26 11:05:00,31.34,31.37,31.33,31.35,20200.0,20.1849,20.2042,20.1785,20.1914,20200.0
2010-02-26 11:10:00,31.36,31.42,31.35,31.39,41300.0,20.1978,20.2365,20.1914,20.2171,41300.0
2010-02-26 11:15:00,31.38,31.43,31.38,31.39,27400.0,20.2107,20.2429,20.2107,20.2171,27400.0
2010-02-26 11:20:00,31.39,31.42,31.36,31.4,16700.0,20.2171,20.2365,20.1978,20.2236,16700.0
2010-02-26 11:25:00,31.4,31.43,31.39,31.4,21400.0,20.2236,20.2429,20.2171,20.2236,21400.0
2010-02-26 11:30:00,31.4,31.43,31.39,31.4,39200.0,20.2236,20.2429,20.2171,20.2236,39200.0
2010-02-26 11:35:00,31.4,31.41,31.39,31.4,10600.0,20.2236,20.23,20.2171,20.2236,10600.0
2010-02-26 11:40:00,31.4,31.44,31.4,31.4,38200.0,20.2236,20.2493,20.2236,20.2236,38200.0
2010-02-26 11:45:00,31.41,31.42,31.38,31.39,19600.0,20.23,20.2365,20.2107,20.2171,19600.0
2010-02-26 11:50:00,31.4,31.4,31.36,31.38,12100.0,20.2236,20.2236,20.1978,20.2107,12100.0
2010-02-26 11:55:00,31.39,31.39,31.36,31.38,20600.0,20.2171,20.2171,20.1978,20.2107,20600.0
2010-02-26 12:00:00,31.38,31.38,31.31,31.32,18200.0,20.2107,20.2107,20.1656,20.172,18200.0
2010-02-26 12:05:00,31.33,31.36,31.32,31.33,14600.0,20.1785,20.1978,20.172,20.1785,14600.0
2010-02-26 12:10:00,31.31,31.33,31.3,31.33,28500.0,20.1656,20.1785,20.1592,20.1785,28500.0
2010-02-26 12:15:00,31.33,31.33,31.3,31.33,22400.0,20.1785,20.1785,20.1592,20.1785,22400.0
2010-02-26 12:20:00,31.33,31.33,31.3,31.3,16000.0,20.1785,20.1785,20.1592,20.1592,16000.0
2010-02-26 12:25:00,31.3,31.33,31.3,31.32,21200.0,20.1592,20.1785,20.1592,20.172,21200.0
2010-02-26 12:30:00,31.32,31.33,31.3,31.3,25500.0,20.172,20.1785,20.1592,20.1592,25500.0
2010-02-26 12:35:00,31.3,31.34,31.29,31.33,36000.0,20.1592,20.1849,20.1527,20.1785,36000.0
2010-02-26 12:40:00,31.34,31.36,31.33,31.34,17100.0,20.1849,20.1978,20.1785,20.1849,17100.0
2010-02-26 12:45:00,31.35,31.36,31.33,31.33,24200.0,20.1914,20.1978,20.1785,20.1785,24200.0
2010-02-26 12:50:00,31.32,31.34,31.29,31.34,27000.0,20.172,20.1849,20.1527,20.1849,27000.0
2010-02-26 12:55:00,31.34,31.35,31.3,31.34,35100.0,20.1849,20.1914,20.1592,20.1849,35100.0
2010-02-26 13:00:00,31.35,31.38,31.34,31.38,62300.0,20.1914,20.2107,20.1849,20.2107,62300.0
2010-02-26 13:05:00,31.38,31.4,31.38,31.39,23500.0,20.2107,20.2236,20.2107,20.2171,23500.0
2010-02-26 13:10:00,31.38,31.38,31.36,31.36,8100.0,20.2107,20.2107,20.1978,20.1978,8100.0
2010-02-26 13:15:00,31.37,31.38,31.35,31.35,22600.0,20.2042,20.2107,20.1914,20.1914,22600.0
2010-02-26 13:20:00,31.35,31.36,31.34,31.36,11100.0,20.1914,20.1978,20.1849,20.1978,11100.0
2010-02-26 13:25:00,31.36,31.4,31.36,31.4,11100.0,20.1978,20.2236,20.1978,20.2236,11100.0
2010-02-26 13:30:00,31.4,31.41,31.35,31.4,24900.0,20.2236,20.23,20.1914,20.2236,24900.0
2010-02-26 13:35:00,31.4,31.41,31.38,31.41,18400.0,20.2236,20.23,20.2107,20.23,18400.0
2010-02-26 13:40:00,31.41,31.42,31.4,31.42,10200.0,20.23,20.2365,20.2236,20.2365,10200.0
2010-02-26 13:45:00,31.42,31.45,31.42,31.43,12100.0,20.2365,20.2558,20.2365,20.2429,12100.0
2010-02-26 13:50:00,31.43,31.45,31.42,31.44,19400.0,20.2429,20.2558,20.2365,20.2493,19400.0
2010-02-26 13:55:00,31.44,31.47,31.43,31.47,13900.0,20.2493,20.2687,20.2429,20.2687,13900.0
2010-02-26 14:00:00,31.47,31.47,31.44,31.45,17200.0,20.2687,20.2687,20.2493,20.2558,17200.0
2010-02-26 14:05:00,31.44,31.45,31.38,31.39,36800.0,20.2493,20.2558,20.2107,20.2171,36800.0
2010-02-26 14:10:00,31.38,31.39,31.37,31.37,18900.0,20.2107,20.2171,20.2042,20.2042,18900.0
2010-02-26 14:15:00,31.38,31.42,31.38,31.4,35900.0,20.2107,20.2365,20.2107,20.2236,35900.0
2010-02-26 14:20:00,31.39,31.41,31.38,31.41,13600.0,20.2171,20.23,20.2107,20.23,13600.0
2010-02-26 14:25:00,31.41,31.44,31.4,31.43,16600.0,20.23,20.2493,20.2236,20.2429,16600.0
2010-02-26 14:30:00,31.42,31.44,31.42,31.44,5900.0,20.2365,20.2493,20.2365,20.2493,5900.0
2010-02-26 14:35:00,31.44,31.44,31.42,31.43,25600.0,20.2493,20.2493,20.2365,20.2429,25600.0
2010-02-26 14:40:00,31.43,31.44,31.42,31.44,6800.0,20.2429,20.2493,20.2365,20.2493,6800.0
2010-02-26 14:45:00,31.44,31.48,31.43,31.48,12200.0,20.2493,20.2751,20.2429,20.2751,12200.0
2010-02-26 14:50:00,31.48,31.48,31.47,31.48,22000.0,20.2751,20.2751,20.2687,20.2751,22000.0
2010-02-26 14:55:00,31.48,31.5,31.47,31.5,18300.0,20.2751,20.288,20.2687,20.288,18300.0
2010-02-26 15:00:00,31.5,31.5,31.45,31.45,32400.0,20.288,20.288,20.2558,20.2558,32400.0
2010-02-26 15:05:00,31.46,31.47,31.44,31.46,35300.0,20.2622,20.2687,20.2493,20.2622,35300.0
2010-02-26 15:10:00,31.46,31.51,31.46,31.48,87500.0,20.2622,20.2944,20.2622,20.2751,87500.0
2010-02-26 15:15:00,31.48,31.5,31.48,31.49,28300.0,20.2751,20.288,20.2751,20.2815,28300.0
2010-02-26 15:20:00,31.49,31.5,31.48,31.48,58400.0,20.2815,20.288,20.2751,20.2751,58400.0
2010-02-26 15:25:00,31.48,31.5,31.47,31.5,28300.0,20.2751,20.288,20.2687,20.288,28300.0
2010-02-26 15:30:00,31.5,31.5,31.46,31.48,33600.0,20.288,20.288,20.2622,20.2751,33600.0
2010-02-26 15:35:00,31.48,31.5,31.47,31.49,30100.0,20.2751,20.288,20.2687,20.2815,30100.0
2010-02-26 15:40:00,31.49,31.5,31.47,31.49,42600.0,20.2815,20.288,20.2687,20.2815,42600.0
2010-02-26 15:45:00,31.49,31.5,31.46,31.46,71400.0,20.2815,20.288,20.2622,20.2622,71400.0
2010-02-26 15:50:00,31.46,31.52,31.45,31.5,127600.0,20.2622,20.3009,20.2558,20.288,127600.0
2010-02-26 15:55:00,31.49,31.5,31.44,31.44,176000.0,20.2815,20.288,20.2493,20.2493,176000.0
2010-03-01 09:30:00,31.43,31.56,31.43,31.55,74000.0,20.2429,20.3266,20.2429,20.3202,74000.0
2010-03-01 09:35:00,31.56,31.75,31.55,31.75,83000.0,20.3266,20.449,20.3202,20.449,83000.0
2010-03-01 09:40:00,31.75,31.83,31.75,31.82,99700.0,20.449,20.5005,20.449,20.4941,99700.0
2010-03-01 09:45:00,31.82,31.84,31.76,31.79,56200.0,20.4941,20.507,20.4554,20.4748,56200.0
2010-03-01 09:50:00,31.79,31.8,31.76,31.77,27900.0,20.4748,20.4812,20.4554,20.4619,27900.0
2010-03-01 09:55:00,31.77,31.77,31.68,31.69,30400.0,20.4619,20.4619,20.4039,20.4103,30400.0
2010-03-01 10:00:00,31.68,31.84,31.63,31.83,61700.0,20.4039,20.507,20.3717,20.5005,61700.0
2010-03-01 10:05:00,31.83,31.93,31.83,31.92,32400.0,20.5005,20.5649,20.5005,20.5585,32400.0
2010-03-01 10:10:00,31.92,31.97,31.92,31.95,38700.0,20.5585,20.5907,20.5585,20.5778,38700.0
2010-03-01 10:15:00,31.94,31.96,31.93,31.93,69700.0,20.5714,20.5842,20.5649,20.5649,69700.0
2010-03-01 10:20:00,31.93,31.95,31.88,31.89,45900.0,20.5649,20.5778,20.5327,20.5392,45900.0
2010-03-01 10:25:00,31.89,31.9,31.84,31.89,29500.0,20.5392,20.5456,20.507,20.5392,29500.0
2010-03-01 10:30:00,31.89,31.91,31.83,31.9,61400.0,20.5392,20.552,20.5005,20.5456,61400.0
2010-03-01 10:35:00,31.9,31.97,31.89,31.96,51300.0,20.5456,20.5907,20.5392,20.5842,51300.0
2010-03-01 10:40:00,31.96,31.98,31.95,31.96,30500.0,20.5842,20.5971,20.5778,20.5842,30500.0
2010-03-01 10:45:00,31.97,31.98,31.94,31.96,22400.0,20.5907,20.5971,20.5714,20.5842,22400.0
2010-03-01 10:50:00,31.97,32.0,31.97,32.0,34700.0,20.5907,20.61,20.5907,20.61,34700.0
2010-03-01 10:55:00,31.99,32.04,31.98,32.03,159100.0,20.6036,20.6358,20.5971,20.6293,159100.0
2010-03-01 11:00:00,32.03,32.03,31.99,32.0,52000.0,20.6293,20.6293,20.6036,20.61,52000.0
2010-03-01 11:05:00,31.99,32.04,31.99,32.03,47300.0,20.6036,20.6358,20.6036,20.6293,47300.0
2010-03-01 11:10:00,32.03,32.04,31.98,32.0,70200.0,20.6293,20.6358,20.5971,20.61,70200.0
2010-03-01 11:15:00,32.0,32.01,31.99,32.0,19900.0,20.61,20.6165,20.6036,20.61,19900.0
2010-03-01 11:20:00,32.0,32.02,31.99,32.01,36300.0,20.61,20.6229,20.6036,20.6165,36300.0
2010-03-01 11:25:00,32.01,32.01,31.98,32.01,33800.0,20.6165,20.6165,20.5971,20.6165,33800.0
2010-03-01 11:30:00,32.01,32.03,31.99,32.0,60300.0,20.6165,20.6293,20.6036,20.61,60300.0
2010-03-01 11:35:00,32.0,32.02,31.97,31.97,46100.0,20.61,20.6229,20.5907,20.5907,46100.0
2010-03-01 11:40:00,31.98,32.02,31.93,31.95,38800.0,20.5971,20.6229,20.5649,20.5778,38800.0
2010-03-01 11:45:00,31.95,31.98,31.94,31.95,26000.0,20.5778,20.5971,20.5714,20.5778,26000.0
2010-03-01 11:50:00,31.96,32.02,31.95,32.02,14200.0,20.5842,20.6229,20.5778,20.6229,14200.0
2010-03-01 11:55:00,32.02,32.04,32.01,32.04,24500.0,20.6229,20.6358,20.6165,20.6358,24500.0
2010-03-01 12:00:00,32.04,32.07,32.02,32.07,34500.0,20.6358,20.6551,20.6229,20.6551,34500.0
2010-03-01 12:05:00,32.07,32.1,32.06,32.08,28400.0,20.6551,20.6744,20.6487,20.6615,28400.0
2010-03-01 12:10:00,32.08,32.1,32.08,32.09,19600.0,20.6615,20.6744,20.6615,20.668,19600.0
2010-03-01 12:15:00,32.09,32.13,32.09,32.11,23400.0,20.668,20.6937,20.668,20.6809,23400.0
2010-03-01 12:20:00,32.12,32.12,32.09,32.09,20000.0,20.6873,20.6873,20.668,20.668,20000.0
2010-03-01 12:25:00,32.09,32.1,32.08,32.09,14700.0,20.668,20.6744,20.6615,20.668,14700.0
2010-03-01 12:30:00,32.08,32.09,32.08,32.08,24500.0,20.6615,20.668,20.6615,20.6615,24500.0
2010-03-01 12:35:00,32.08,32.1,32.08,32.1,19700.0,20.6615,20.6744,20.6615,20.6744,19700.0
2010-03-01 12:40:00,32.1,32.11,32.08,32.09,26800.0,20.6744,20.6809,20.6615,20.668,26800.0
2010-03-01 12:45:00,32.09,32.09,32.07,32.07,15500.0,20.668,20.668,20.6551,20.6551,15500.0
2010-03-01 12:50:00,32.07,32.08,32.05,32.05,33500.0,20.6551,20.6615,20.6422,20.6422,33500.0
2010-03-01 12:55:00,32.04,32.04,32.0,32.02,25400.0,20.6358,20.6358,20.61,20.6229,25400.0
2010-03-01 13:00:00,32.01,32.02,31.97,31.98,19200.0,20.6165,20.6229,20.5907,20.5971,19200.0
2010-03-01 13:05:00,31.98,32.01,31.95,32.0,24800.0,20.5971,20.6165,20.5778,20.61,24800.0
2010-03-01 13:10:00,32.0,32.03,31.99,32.02,40400.0,20.61,20.6293,20.6036,20.6229,40400.0
2010-03-01 13:15:00,32.03,32.04,32.02,32.04,39300.0,20.6293,20.6358,20.6229,20.6358,39300.0
2010-03-01 13:20:00,32.04,32.04,32.02,32.04,35500.0,20.6358,20.6358,20.6229,20.6358,35500.0
2010-03-01 13:25:00,32.04,32.05,32.03,32.03,29500.0,20.6358,20.6422,20.6293,20.6293,29500.0
2010-03-01 13:30:00,32.04,32.04,32.02,32.02,12700.0,20.6358,20.6358,20.6229,20.6229,12700.0
2010-03-01 13:35:00,32.02,32.03,32.0,32.01,20700.0,20.6229,20.6293,20.61,20.6165,20700.0
2010-03-01 13:40:00,32.01,32.01,32.0,32.01,23300.0,20.6165,20.6165,20.61,20.6165,23300.0
2010-03-01 13:45:00,32.0,32.04,32.0,32.02,39800.0,20.61,20.6358,20.61,20.6229,39800.0
2010-03-01 13:50:00,32.03,32.04,32.01,32.01,33200.0,20.6293,20.6358,20.6165,20.6165,33200.0
2010-03-01 13:55:00,32.01,32.02,32.01,32.01,9000.0,20.6165,20.6229,20.6165,20.6165,9000.0
2010-03-01 14:00:00,32.01,32.03,32.01,32.01,81000.0,20.6165,20.6293,20.6165,20.6165,81000.0
2010-03-01 14:05:00,32.01,32.02,32.01,32.02,7600.0,20.6165,20.6229,20.6165,20.6229,7600.0
2010-03-01 14:10:00,32.02,32.03,32.01,32.03,11800.0,20.6229,20.6293,20.6165,20.6293,11800.0
2010-03-01 14:15:00,32.03,32.08,32.03,32.08,31700.0,20.6293,20.6615,20.6293,20.6615,31700.0
2010-03-01 14:20:00,32.07,32.08,32.04,32.04,76700.0,20.6551,20.6615,20.6358,20.6358,76700.0
2010-03-01 14:25:00,32.03,32.05,32.03,32.04,10200.0,20.6293,20.6422,20.6293,20.6358,10200.0
2010-03-01 14:30:00,32.05,32.06,32.04,32.05,28900.0,20.6422,20.6487,20.6358,20.6422,28900.0
2010-03-01 14:35:00,32.05,32.06,32.05,32.05,6000.0,20.6422,20.6487,20.6422,20.6422,6000.0
2010-03-01 14:40:00,32.05,32.08,32.05,32.07,31700.0,20.6422,20.6615,20.6422,20.6551,31700.0
2010-03-01 14:45:00,32.07,32.08,32.06,32.06,35100.0,20.6551,20.6615,20.6487,20.6487,35100.0
2010-03-01 14:50:00,32.06,32.06,32.02,32.03,34700.0,20.6487,20.6487,20.6229,20.6293,34700.0
2010-03-01 14:55:00,32.04,32.06,32.02,32.05,23500.0,20.6358,20.6487,20.6229,20.6422,23500.0
2010-03-01 15:00:00,32.06,32.08,32.05,32.06,40700.0,20.6487,20.6615,20.6422,20.6487,40700.0
2010-03-01 15:05:00,32.06,32.06,32.02,32.03,31000.0,20.6487,20.6487,20.6229,20.6293,31000.0
2010-03-01 15:10:00,32.04,32.06,32.03,32.05,45600.0,20.6358,20.6487,20.6293,20.6422,45600.0
2010-03-01 15:15:00,32.06,32.07,32.05,32.07,43500.0,20.6487,20.6551,20.6422,20.6551,43500.0
2010-03-01 15:20:00,32.07,32.07,32.06,32.07,28200.0,20.6551,20.6551,20.6487,20.6551,28200.0
2010-03-01 15:25:00,32.08,32.1,32.07,32.09,40800.0,20.6615,20.6744,20.6551,20.668,40800.0
2010-03-01 15:30:00,32.1,32.1,32.07,32.07,41500.0,20.6744,20.6744,20.6551,20.6551,41500.0
2010-03-01 15:35:00,32.07,32.08,32.07,32.07,17700.0,20.6551,20.6615,20.6551,20.6551,17700.0
2010-03-01 15:40:00,32.07,32.09,32.07,32.08,27300.0,20.6551,20.668,20.6551,20.6615,27300.0
2010-03-01 15:45:00,32.09,32.09,32.08,32.09,40700.0,20.668,20.668,20.6615,20.668,40700.0
2010-03-01 15:50:00,32.08,32.11,32.07,32.11,181100.0,20.6615,20.6809,20.6551,20.6809,181100.0
2010-03-01 15:55:00,32.1,32.11,32.08,32.1,174200.0,20.6744,20.6809,20.6615,20.6744,174200.0
2010-03-02 09:30:00,32.0,32.06,31.85,32.03,98100.0,20.61,20.6487,20.5134,20.6293,98100.0
2010-03-02 09:35:00,32.04,32.24,32.04,32.23,33300.0,20.6358,20.7646,20.6358,20.7581,33300.0
2010-03-02 09:40:00,32.23,32.29,32.23,32.26,88800.0,20.7581,20.7968,20.7581,20.7775,88800.0
2010-03-02 09:45:00,32.26,32.27,32.21,32.25,89600.0,20.7775,20.7839,20.7453,20.771,89600.0
2010-03-02 09:50:00,32.25,32.26,32.16,32.25,49300.0,20.771,20.7775,20.7131,20.771,49300.0
2010-03-02 09:55:00,32.24,32.32,32.24,32.3,93000.0,20.7646,20.8161,20.7646,20.8032,93000.0
2010-03-02 10:00:00,32.3,32.34,32.25,32.25,53800.0,20.8032,20.829,20.771,20.771,53800.0
2010-03-02 10:05:00,32.24,32.24,32.19,32.21,61000.0,20.7646,20.7646,20.7324,20.7453,61000.0
2010-03-02 10:10:00,32.21,32.24,32.2,32.22,107000.0,20.7453,20.7646,20.7388,20.7517,107000.0
2010-03-02 10:15:00,32.22,32.23,32.19,32.21,66100.0,20.7517,20.7581,20.7324,20.7453,66100.0
2010-03-02 10:20:00,32.22,32.25,32.2,32.24,49400.0,20.7517,20.771,20.7388,20.7646,49400.0
2010-03-02 10:25:00,32.23,32.26,32.21,32.23,54600.0,20.7581,20.7775,20.7453,20.7581,54600.0
2010-03-02 10:30:00,32.23,32.28,32.22,32.27,46200.0,20.7581,20.7903,20.7517,20.7839,46200.0
2010-03-02 10:35:00,32.27,32.3,32.26,32.29,43700.0,20.7839,20.8032,20.7775,20.7968,43700.0
2010-03-02 10:40:00,32.29,32.32,32.28,32.31,37900.0,20.7968,20.8161,20.7903,20.8097,37900.0
2010-03-02 10:45:00,32.32,32.35,32.31,32.35,45300.0,20.8161,20.8354,20.8097,20.8354,45300.0
2010-03-02 10:50:00,32.36,32.36,32.34,32.35,79900.0,20.8419,20.8419,20.829,20.8354,79900.0
2010-03-02 10:55:00,32.35,32.35,32.3,32.3,13900.0,20.8354,20.8354,20.8032,20.8032,13900.0
2010-03-02 11:00:00,32.3,32.33,32.29,32.31,25400.0,20.8032,20.8226,20.7968,20.8097,25400.0
2010-03-02 11:05:00,32.31,32.32,32.28,32.29,22600.0,20.8097,20.8161,20.7903,20.7968,22600.0
2010-03-02 11:10:00,32.29,32.32,32.26,32.28,130200.0,20.7968,20.8161,20.7775,20.7903,130200.0
2010-03-02 11:15:00,32.28,32.33,32.28,32.32,26400.0,20.7903,20.8226,20.7903,20.8161,26400.0
2010-03-02 11:20:00,32.32,32.34,32.32,32.33,29000.0,20.8161,20.829,20.8161,20.8226,29000.0
2010-03-02 11:25:00,32.34,32.37,32.33,32.34,41900.0,20.829,20.8483,20.8226,20.829,41900.0
2010-03-02 11:30:00,32.35,32.35,32.3,32.32,34600.0,20.8354,20.8354,20.8032,20.8161,34600.0
2010-03-02 11:35:00,32.32,32.35,32.3,32.35,21000.0,20.8161,20.8354,20.8032,20.8354,21000.0
2010-03-02 11:40:00,32.36,32.37,32.29,32.32,226800.0,20.8419,20.8483,20.7968,20.8161,226800.0
2010-03-02 11:45:00,32.32,32.32,32.29,32.3,25500.0,20.8161,20.8161,20.7968,20.8032,25500.0
2010-03-02 11:50:00,32.3,32.34,32.3,32.33,19400.0,20.8032,20.829,20.8032,20.8226,19400.0
2010-03-02 11:55:00,32.33,32.36,32.3,32.34,38700.0,20.8226,20.8419,20.8032,20.829,38700.0
2010-03-02 12:00:00,32.34,32.37,32.33,32.33,23000.0,20.829,20.8483,20.8226,20.8226,23000.0
2010-03-02 12:05:00,32.33,32.33,32.3,32.33,30400.0,20.8226,20.8226,20.8032,20.8226,30400.0
2010-03-02 12:10:00,32.32,32.34,32.31,32.31,29500.0,20.8161,20.829,20.8097,20.8097,29500.0
2010-03-02 12:15:00,32.31,32.32,32.29,32.31,43500.0,20.8097,20.8161,20.7968,20.8097,43500.0
2010-03-02 12:20:00,32.32,32.32,32.29,32.3,40200.0,20.8161,20.8161,20.7968,20.8032,40200.0
2010-03-02 12:25:00,32.3,32.31,32.3,32.3,41800.0,20.8032,20.8097,20.8032,20.8032,41800.0
2010-03-02 12:30:00,32.3,32.31,32.29,32.31,75900.0,20.8032,20.8097,20.7968,20.8097,75900.0
2010-03-02 12:35:00,32.3,32.31,32.29,32.3,37200.0,20.8032,20.8097,20.7968,20.8032,37200.0
2010-03-02 12:40:00,32.3,32.31,32.29,32.31,43800.0,20.8032,20.8097,20.7968,20.8097,43800.0
2010-03-02 12:45:00,32.3,32.35,32.3,32.35,36500.0,20.8032,20.8354,20.8032,20.8354,36500.0
2010-03-02 12:50:00,32.34,32.35,32.32,32.34,39200.0,20.829,20.8354,20.8161,20.829,39200.0
2010-03-02 12:55:00,32.34,32.4,32.34,32.39,32700.0,20.829,20.8676,20.829,20.8612,32700.0
2010-03-02 13:00:00,32.39,32.42,32.38,32.41,35100.0,20.8612,20.8805,20.8548,20.8741,35100.0
2010-03-02 13:05:00,32.41,32.41,32.4,32.41,8700.0,20.8741,20.8741,20.8676,20.8741,8700.0
2010-03-02 13:10:00,32.41,32.41,32.4,32.4,6500.0,20.8741,20.8741,20.8676,20.8676,6500.0
2010-03-02 13:15:00,32.41,32.48,32.4,32.48,60100.0,20.8741,20.9192,20.8676,20.9192,60100.0
2010-03-02 13:20:00,32.47,32.48,32.46,32.46,21800.0,20.9127,20.9192,20.9063,20.9063,21800.0
2010-03-02 13:25:00,32.47,32.5,32.46,32.5,27800.0,20.9127,20.932,20.9063,20.932,27800.0
2010-03-02 13:30:00,32.5,32.5,32.48,32.49,22800.0,20.932,20.932,20.9192,20.9256,22800.0
2010-03-02 13:35:00,32.49,32.54,32.48,32.53,125700.0,20.9256,20.9578,20.9192,20.9514,125700.0
2010-03-02 13:40:00,32.53,32.53,32.46,32.46,25500.0,20.9514,20.9514,20.9063,20.9063,25500.0
2010-03-02 13:45:00,32.46,32.52,32.46,32.52,23300.0,20.9063,20.9449,20.9063,20.9449,23300.0
2010-03-02 13:50:00,32.52,32.52,32.51,32.51,18100.0,20.9449,20.9449,20.9385,20.9385,18100.0
2010-03-02 13:55:00,32.52,32.54,32.51,32.51,29500.0,20.9449,20.9578,20.9385,20.9385,29500.0
2010-03-02 14:00:00,32.52,32.53,32.47,32.5,55500.0,20.9449,20.9514,20.9127,20.932,55500.0
2010-03-02 14:05:00,32.5,32.51,32.49,32.5,37800.0,20.932,20.9385,20.9256,20.932,37800.0
2010-03-02 14:10:00,32.49,32.52,32.49,32.5,20800.0,20.9256,20.9449,20.9256,20.932,20800.0
2010-03-02 14:15:00,32.5,32.51,32.49,32.49,37100.0,20.932,20.9385,20.9256,20.9256,37100.0
2010-03-02 14:20:00,32.49,32.49,32.43,32.43,43800.0,20.9256,20.9256,20.887,20.887,43800.0
2010-03-02 14:25:00,32.43,32.44,32.34,32.34,120200.0,20.887,20.8934,20.829,20.829,120200.0
2010-03-02 14:30:00,32.34,32.37,32.3,32.35,95600.0,20.829,20.8483,20.8032,20.8354,95600.0
2010-03-02 14:35:00,32.36,32.36,32.31,32.36,99100.0,20.8419,20.8419,20.8097,20.8419,99100.0
2010-03-02 14:40:00,32.36,32.37,32.32,32.32,31900.0,20.8419,20.8483,20.8161,20.8161,31900.0
2010-03-02 14:45:00,32.32,32.33,32.31,32.32,17400.0,20.8161,20.8226,20.8097,20.8161,17400.0
2010-03-02 14:50:00,32.32,32.32,32.3,32.31,46300.0,20.8161,20.8161,20.8032,20.8097,46300.0
2010-03-02 14:55:00,32.31,32.33,32.31,32.32,21900.0,20.8097,20.8226,20.8097,20.8161,21900.0
2010-03-02 15:00:00,32.32,32.36,32.31,32.31,73200.0,20.8161,20.8419,20.8097,20.8097,73200.0
2010-03-02 15:05:00,32.31,32.38,32.31,32.38,69200.0,20.8097,20.8548,20.8097,20.8548,69200.0
2010-03-02 15:10:00,32.38,32.38,32.34,32.36,29300.0,20.8548,20.8548,20.829,20.8419,29300.0
2010-03-02 15:15:00,32.36,32.36,32.32,32.33,19900.0,20.8419,20.8419,20.8161,20.8226,19900.0
2010-03-02 15:20:00,32.33,32.33,32.31,32.32,37700.0,20.8226,20.8226,20.8097,20.8161,37700.0
2010-03-02 15:25:00,32.32,32.33,32.29,32.29,64500.0,20.8161,20.8226,20.7968,20.7968,64500.0
2010-03-02 15:30:00,32.3,32.35,32.29,32.35,51000.0,20.8032,20.8354,20.7968,20.8354,51000.0
2010-03-02 15:35:00,32.35,32.35,32.3,32.3,35100.0,20.8354,20.8354,20.8032,20.8032,35100.0
2010-03-02 15:40:00,32.3,32.32,32.29,32.3,92600.0,20.8032,20.8161,20.7968,20.8032,92600.0
2010-03-02 15:45:00,32.3,32.35,32.3,32.34,79400.0,20.8032,20.8354,20.8032,20.829,79400.0
2010-03-02 15:50:00,32.34,32.36,32.32,32.33,97700.0,20.829,20.8419,20.8161,20.8226,97700.0
2010-03-02 15:55:00,32.32,32.36,32.32,32.36,161200.0,20.8161,20.8419,20.8161,20.8419,161200.0
2010-03-03 09:30:00,32.39,32.55,32.3,32.35,67100.0,20.8612,20.9642,20.8032,20.8354,67100.0
2010-03-03 09:35:00,32.35,32.47,32.32,32.47,63100.0,20.8354,20.9127,20.8161,20.9127,63100.0
2010-03-03 09:40:00,32.47,32.47,32.38,32.45,40600.0,20.9127,20.9127,20.8548,20.8998,40600.0
2010-03-03 09:45:00,32.43,32.47,32.4,32.46,41700.0,20.887,20.9127,20.8676,20.9063,41700.0
2010-03-03 09:50:00,32.46,32.5,32.43,32.49,38900.0,20.9063,20.932,20.887,20.9256,38900.0
2010-03-03 09:55:00,32.49,32.5,32.44,32.45,22300.0,20.9256,20.932,20.8934,20.8998,22300.0
2010-03-03 10:00:00,32.45,32.53,32.45,32.52,181700.0,20.8998,20.9514,20.8998,20.9449,181700.0
2010-03-03 10:05:00,32.51,32.51,32.47,32.49,70200.0,20.9385,20.9385,20.9127,20.9256,70200.0
2010-03-03 10:10:00,32.5,32.52,32.48,32.49,39500.0,20.932,20.9449,20.9192,20.9256,39500.0
2010-03-03 10:15:00,32.49,32.5,32.46,32.47,22300.0,20.9256,20.932,20.9063,20.9127,22300.0
2010-03-03 10:20:00,32.47,32.49,32.44,32.45,51800.0,20.9127,20.9256,20.8934,20.8998,51800.0
2010-03-03 10:25:00,32.45,32.47,32.44,32.45,47400.0,20.8998,20.9127,20.8934,20.8998,47400.0
2010-03-03 10:30:00,32.45,32.49,32.42,32.48,55200.0,20.8998,20.9256,20.8805,20.9192,55200.0
2010-03-03 10:35:00,32.48,32.49,32.43,32.44,49400.0,20.9192,20.9256,20.887,20.8934,49400.0
2010-03-03 10:40:00,32.45,32.47,32.44,32.45,69200.0,20.8998,20.9127,20.8934,20.8998,69200.0
2010-03-03 10:45:00,32.45,32.47,32.45,32.46,31700.0,20.8998,20.9127,20.8998,20.9063,31700.0
2010-03-03 10:50:00,32.46,32.47,32.44,32.47,26600.0,20.9063,20.9127,20.8934,20.9127,26600.0
2010-03-03 10:55:00,32.47,32.5,32.46,32.47,22400.0,20.9127,20.932,20.9063,20.9127,22400.0
2010-03-03 11:00:00,32.47,32.48,32.45,32.46,40300.0,20.9127,20.9192,20.8998,20.9063,40300.0
2010-03-03 11:05:00,32.47,32.5,32.46,32.49,35200.0,20.9127,20.932,20.9063,20.9256,35200.0
2010-03-03 11:10:00,32.49,32.51,32.47,32.5,112100.0,20.9256,20.9385,20.9127,20.932,112100.0
2010-03-03 11:15:00,32.5,32.54,32.49,32.52,93000.0,20.932,20.9578,20.9256,20.9449,93000.0
2010-03-03 11:20:00,32.51,32.53,32.47,32.49,47800.0,20.9385,20.9514,20.9127,20.9256,47800.0
2010-03-03 11:25:00,32.49,32.51,32.46,32.46,29600.0,20.9256,20.9385,20.9063,20.9063,29600.0
2010-03-03 11:30:00,32.47,32.48,32.46,32.47,32500.0,20.9127,20.9192,20.9063,20.9127,32500.0
2010-03-03 11:35:00,32.47,32.48,32.4,32.47,47100.0,20.9127,20.9192,20.8676,20.9127,47100.0
2010-03-03 11:40:00,32.46,32.49,32.46,32.49,13000.0,20.9063,20.9256,20.9063,20.9256,13000.0
2010-03-03 11:45:00,32.49,32.54,32.49,32.54,22000.0,20.9256,20.9578,20.9256,20.9578,22000.0
2010-03-03 11:50:00,32.54,32.54,32.46,32.47,32600.0,20.9578,20.9578,20.9063,20.9127,32600.0
2010-03-03 11:55:00,32.47,32.49,32.46,32.48,17800.0,20.9127,20.9256,20.9063,20.9192,17800.0
2010-03-03 12:00:00,32.48,32.5,32.46,32.5,28900.0,20.9192,20.932,20.9063,20.932,28900.0
2010-03-03 12:05:00,32.5,32.51,32.45,32.48,43500.0,20.932,20.9385,20.8998,20.9192,43500.0
2010-03-03 12:10:00,32.49,32.5,32.48,32.49,27800.0,20.9256,20.932,20.9192,20.9256,27800.0
2010-03-03 12:15:00,32.49,32.5,32.49,32.5,18400.0,20.9256,20.932,20.9256,20.932,18400.0
2010-03-03 12:20:00,32.5,32.5,32.48,32.49,14200.0,20.932,20.932,20.9192,20.9256,14200.0
2010-03-03 12:25:00,32.49,32.5,32.48,32.49,19100.0,20.9256,20.932,20.9192,20.9256,19100.0
2010-03-03 12:30:00,32.5,32.5,32.46,32.47,23900.0,20.932,20.932,20.9063,20.9127,23900.0
2010-03-03 12:35:00,32.47,32.49,32.46,32.47,40200.0,20.9127,20.9256,20.9063,20.9127,40200.0
2010-03-03 12:40:00,32.46,32.47,32.46,32.46,13800.0,20.9063,20.9127,20.9063,20.9063,13800.0
2010-03-03 12:45:00,32.46,32.51,32.46,32.5,82100.0,20.9063,20.9385,20.9063,20.932,82100.0
2010-03-03 12:50:00,32.5,32.51,32.47,32.5,117400.0,20.932,20.9385,20.9127,20.932,117400.0
2010-03-03 12:55:00,32.49,32.5,32.42,32.42,58100.0,20.9256,20.932,20.8805,20.8805,58100.0
2010-03-03 13:00:00,32.43,32.49,32.42,32.48,26000.0,20.887,20.9256,20.8805,20.9192,26000.0
2010-03-03 13:05:00,32.48,32.51,32.47,32.51,140700.0,20.9192,20.9385,20.9127,20.9385,140700.0
2010-03-03 13:10:00,32.5,32.51,32.49,32.5,292200.0,20.932,20.9385,20.9256,20.932,292200.0
2010-03-03 13:15:00,32.5,32.54,32.5,32.53,10000.0,20.932,20.9578,20.932,20.9514,10000.0
2010-03-03 13:20:00,32.53,32.53,32.49,32.51,17900.0,20.9514,20.9514,20.9256,20.9385,17900.0
2010-03-03 13:25:00,32.51,32.53,32.49,32.5,13200.0,20.9385,20.9514,20.9256,20.932,13200.0
2010-03-03 13:30:00,32.51,32.52,32.47,32.47,14400.0,20.9385,20.9449,20.9127,20.9127,14400.0
2010-03-03 13:35:00,32.46,32.46,32.45,32.46,3800.0,20.9063,20.9063,20.8998,20.9063,3800.0
2010-03-03 13:40:00,32.46,32.48,32.45,32.47,22600.0,20.9063,20.9192,20.8998,20.9127,22600.0
2010-03-03 13:45:00,32.48,32.48,32.47,32.48,6500.0,20.9192,20.9192,20.9127,20.9192,6500.0
2010-03-03 13:50:00,32.47,32.48,32.47,32.48,17500.0,20.9127,20.9192,20.9127,20.9192,17500.0
2010-03-03 13:55:00,32.47,32.5,32.47,32.5,10700.0,20.9127,20.932,20.9127,20.932,10700.0
2010-03-03 14:00:00,32.49,32.51,32.49,32.51,15800.0,20.9256,20.9385,20.9256,20.9385,15800.0
2010-03-03 14:05:00,32.5,32.5,32.46,32.48,16600.0,20.932,20.932,20.9063,20.9192,16600.0
2010-03-03 14:10:00,32.47,32.51,32.47,32.48,89900.0,20.9127,20.9385,20.9127,20.9192,89900.0
2010-03-03 14:15:00,32.47,32.48,32.44,32.44,35100.0,20.9127,20.9192,20.8934,20.8934,35100.0
2010-03-03 14:20:00,32.43,32.45,32.37,32.45,41700.0,20.887,20.8998,20.8483,20.8998,41700.0
2010-03-03 14:25:00,32.44,32.45,32.4,32.45,45500.0,20.8934,20.8998,20.8676,20.8998,45500.0
2010-03-03 14:30:00,32.45,32.46,32.44,32.45,72200.0,20.8998,20.9063,20.8934,20.8998,72200.0
2010-03-03 14:35:00,32.45,32.46,32.44,32.45,73300.0,20.8998,20.9063,20.8934,20.8998,73300.0
2010-03-03 14:40:00,32.45,32.46,32.4,32.41,77600.0,20.8998,20.9063,20.8676,20.8741,77600.0
2010-03-03 14:45:00,32.4,32.41,32.39,32.4,104100.0,20.8676,20.8741,20.8612,20.8676,104100.0
2010-03-03 14:50:00,32.4,32.44,32.33,32.35,229800.0,20.8676,20.8934,20.8226,20.8354,229800.0
2010-03-03 14:55:00,32.35,32.41,32.33,32.4,149600.0,20.8354,20.8741,20.8226,20.8676,149600.0
2010-03-03 15:00:00,32.4,32.42,32.34,32.37,95800.0,20.8676,20.8805,20.829,20.8483,95800.0
2010-03-03 15:05:00,32.37,32.39,32.36,32.39,29500.0,20.8483,20.8612,20.8419,20.8612,29500.0
2010-03-03 15:10:00,32.39,32.42,32.38,32.41,36300.0,20.8612,20.8805,20.8548,20.8741,36300.0
2010-03-03 15:15:00,32.41,32.41,32.38,32.39,30400.0,20.8741,20.8741,20.8548,20.8612,30400.0
2010-03-03 15:20:00,32.4,32.42,32.39,32.4,86700.0,20.8676,20.8805,20.8612,20.8676,86700.0
2010-03-03 15:25:00,32.4,32.43,32.4,32.42,37700.0,20.8676,20.887,20.8676,20.8805,37700.0
2010-03-03 15:30:00,32.42,32.46,32.42,32.45,41000.0,20.8805,20.9063,20.8805,20.8998,41000.0
2010-03-03 15:35:00,32.45,32.47,32.44,32.47,49500.0,20.8998,20.9127,20.8934,20.9127,49500.0
2010-03-03 15:40:00,32.46,32.47,32.45,32.45,62400.0,20.9063,20.9127,20.8998,20.8998,62400.0
2010-03-03 15:45:00,32.45,32.48,32.45,32.46,43500.0,20.8998,20.9192,20.8998,20.9063,43500.0
2010-03-03 15:50:00,32.46,32.47,32.44,32.44,131100.0,20.9063,20.9127,20.8934,20.8934,131100.0
2010-03-03 15:55:00,32.44,32.49,32.43,32.47,278800.0,20.8934,20.9256,20.887,20.9127,278800.0
2010-03-04 09:30:00,32.47,32.47,32.24,32.31,79100.0,20.9127,20.9127,20.7646,20.8097,79100.0
2010-03-04 09:35:00,32.31,32.39,32.22,32.24,107900.0,20.8097,20.8612,20.7517,20.7646,107900.0
2010-03-04 09:40:00,32.24,32.26,32.19,32.2,50900.0,20.7646,20.7775,20.7324,20.7388,50900.0
2010-03-04 09:45:00,32.21,32.23,32.17,32.22,50900.0,20.7453,20.7581,20.7195,20.7517,50900.0
2010-03-04 09:50:00,32.21,32.23,32.18,32.2,76300.0,20.7453,20.7581,20.7259,20.7388,76300.0
2010-03-04 09:55:00,32.2,32.25,32.19,32.19,65300.0,20.7388,20.771,20.7324,20.7324,65300.0
2010-03-04 10:00:00,32.19,32.21,32.14,32.2,49400.0,20.7324,20.7453,20.7002,20.7388,49400.0
2010-03-04 10:05:00,32.21,32.21,32.15,32.17,42300.0,20.7453,20.7453,20.7066,20.7195,42300.0
2010-03-04 10:10:00,32.18,32.21,32.18,32.2,26100.0,20.7259,20.7453,20.7259,20.7388,26100.0
2010-03-04 10:15:00,32.2,32.2,32.16,32.16,50500.0,20.7388,20.7388,20.7131,20.7131,50500.0
2010-03-04 10:20:00,32.17,32.18,32.12,32.15,95000.0,20.7195,20.7259,20.6873,20.7066,95000.0
2010-03-04 10:25:00,32.14,32.15,32.12,32.13,48000.0,20.7002,20.7066,20.6873,20.6937,48000.0
2010-03-04 10:30:00,32.13,32.14,32.07,32.09,108500.0,20.6937,20.7002,20.6551,20.668,108500.0
2010-03-04 10:35:00,32.09,32.1,32.04,32.07,98300.0,20.668,20.6744,20.6358,20.6551,98300.0
2010-03-04 10:40:00,32.06,32.07,32.0,32.05,279700.0,20.6487,20.6551,20.61,20.6422,279700.0
2010-03-04 10:45:00,32.05,32.08,31.96,31.98,125600.0,20.6422,20.6615,20.5842,20.5971,125600.0
2010-03-04 10:50:00,31.98,31.98,31.88,31.88,82600.0,20.5971,20.5971,20.5327,20.5327,82600.0
2010-03-04 10:55:00,31.89,31.9,31.85,31.87,54400.0,20.5392,20.5456,20.5134,20.5263,54400.0
2010-03-04 11:00:00,31.85,31.9,31.84,31.87,47600.0,20.5134,20.5456,20.507,20.5263,47600.0
2010-03-04 11:05:00,31.88,31.97,31.87,31.96,91900.0,20.5327,20.5907,20.5263,20.5842,91900.0
2010-03-04 11:10:00,31.96,32.0,31.95,31.95,31900.0,20.5842,20.61,20.5778,20.5778,31900.0
2010-03-04 11:15:00,31.96,32.0,31.95,32.0,36000.0,20.5842,20.61,20.5778,20.61,36000.0
2010-03-04 11:20:00,32.0,32.06,31.98,32.05,85700.0,20.61,20.6487,20.5971,20.6422,85700.0
2010-03-04 11:25:00,32.04,32.12,32.04,32.1,222700.0,20.6358,20.6873,20.6358,20.6744,222700.0
2010-03-04 11:30:00,32.1,32.12,32.07,32.12,30400.0,20.6744,20.6873,20.6551,20.6873,30400.0
2010-03-04 11:35:00,32.11,32.12,32.05,32.1,50700.0,20.6809,20.6873,20.6422,20.6744,50700.0
2010-03-04 11:40:00,32.1,32.13,32.08,32.11,23000.0,20.6744,20.6937,20.6615,20.6809,23000.0
2010-03-04 11:45:00,32.1,32.12,32.09,32.1,29000.0,20.6744,20.6873,20.668,20.6744,29000.0
2010-03-04 11:50:00,32.1,32.18,32.09,32.15,27400.0,20.6744,20.7259,20.668,20.7066,27400.0
2010-03-04 11:55:00,32.15,32.17,32.11,32.11,44800.0,20.7066,20.7195,20.6809,20.6809,44800.0
2010-03-04 12:00:00,32.12,32.12,32.06,32.06,27100.0,20.6873,20.6873,20.6487,20.6487,27100.0
2010-03-04 12:05:00,32.06,32.08,32.04,32.04,39500.0,20.6487,20.6615,20.6358,20.6358,39500.0
2010-03-04 12:10:00,32.05,32.07,32.04,32.07,18300.0,20.6422,20.6551,20.6358,20.6551,18300.0
2010-03-04 12:15:00,32.07,32.07,32.02,32.04,20600.0,20.6551,20.6551,20.6229,20.6358,20600.0
2010-03-04 12:20:00,32.04,32.07,32.04,32.04,17800.0,20.6358,20.6551,20.6358,20.6358,17800.0
2010-03-04 12:25:00,32.04,32.06,32.02,32.03,20600.0,20.6358,20.6487,20.6229,20.6293,20600.0
2010-03-04 12:30:00,32.03,32.05,32.03,32.05,8200.0,20.6293,20.6422,20.6293,20.6422,8200.0
2010-03-04 12:35:00,32.04,32.04,31.98,31.98,30100.0,20.6358,20.6358,20.5971,20.5971,30100.0
2010-03-04 12:40:00,31.99,32.0,31.98,32.0,24600.0,20.6036,20.61,20.5971,20.61,24600.0
2010-03-04 12:45:00,32.0,32.01,31.99,32.0,9300.0,20.61,20.6165,20.6036,20.61,9300.0
2010-03-04 12:50:00,32.0,32.04,32.0,32.04,25300.0,20.61,20.6358,20.61,20.6358,25300.0
2010-03-04 12:55:00,32.05,32.09,32.04,32.09,7700.0,20.6422,20.668,20.6358,20.668,7700.0
2010-03-04 13:00:00,32.09,32.1,32.08,32.1,12700.0,20.668,20.6744,20.6615,20.6744,12700.0
2010-03-04 13:05:00,32.09,32.13,32.09,32.13,20200.0,20.668,20.6937,20.668,20.6937,20200.0
2010-03-04 13:10:00,32.13,32.13,32.1,32.11,22800.0,20.6937,20.6937,20.6744,20.6809,22800.0
2010-03-04 13:15:00,32.12,32.17,32.11,32.17,60800.0,20.6873,20.7195,20.6809,20.7195,60800.0
2010-03-04 13:20:00,32.16,32.16,32.08,32.1,29200.0,20.7131,20.7131,20.6615,20.6744,29200.0
2010-03-04 13:25:00,32.09,32.1,32.06,32.06,51000.0,20.668,20.6744,20.6487,20.6487,51000.0
2010-03-04 13:30:00,32.06,32.06,32.02,32.03,22200.0,20.6487,20.6487,20.6229,20.6293,22200.0
2010-03-04 13:35:00,32.03,32.06,32.03,32.05,44200.0,20.6293,20.6487,20.6293,20.6422,44200.0
2010-03-04 13:40:00,32.05,32.07,32.04,32.07,66900.0,20.6422,20.6551,20.6358,20.6551,66900.0
2010-03-04 13:45:00,32.07,32.07,32.03,32.05,33400.0,20.6551,20.6551,20.6293,20.6422,33400.0
2010-03-04 13:50:00,32.05,32.06,32.04,32.05,24000.0,20.6422,20.6487,20.6358,20.6422,24000.0
2010-03-04 13:55:00,32.05,32.05,32.03,32.03,79300.0,20.6422,20.6422,20.6293,20.6293,79300.0
2010-03-04 14:00:00,32.03,32.03,31.99,32.0,24100.0,20.6293,20.6293,20.6036,20.61,24100.0
2010-03-04 14:05:00,32.0,32.03,32.0,32.01,26700.0,20.61,20.6293,20.61,20.6165,26700.0
2010-03-04 14:10:00,32.0,32.01,32.0,32.0,14400.0,20.61,20.6165,20.61,20.61,14400.0
2010-03-04 14:15:00,32.01,32.02,32.0,32.01,29500.0,20.6165,20.6229,20.61,20.6165,29500.0
2010-03-04 14:20:00,32.0,32.01,31.98,32.0,19300.0,20.61,20.6165,20.5971,20.61,19300.0
2010-03-04 14:25:00,32.0,32.01,31.98,31.99,24200.0,20.61,20.6165,20.5971,20.6036,24200.0
2010-03-04 14:30:00,31.98,32.05,31.97,32.04,49800.0,20.5971,20.6422,20.5907,20.6358,49800.0
2010-03-04 14:35:00,32.03,32.04,32.0,32.02,31400.0,20.6293,20.6358,20.61,20.6229,31400.0
2010-03-04 14:40:00,32.01,32.05,32.0,32.02,73800.0,20.6165,20.6422,20.61,20.6229,73800.0
2010-03-04 14:45:00,32.02,32.09,32.02,32.09,33200.0,20.6229,20.668,20.6229,20.668,33200.0
2010-03-04 14:50:00,32.08,32.11,32.08,32.11,12500.0,20.6615,20.6809,20.6615,20.6809,12500.0
2010-03-04 14:55:00,32.1,32.11,32.08,32.09,36500.0,20.6744,20.6809,20.6615,20.668,36500.0
2010-03-04 15:00:00,32.08,32.08,32.02,32.03,84100.0,20.6615,20.6615,20.6229,20.6293,84100.0
2010-03-04 15:05:00,32.03,32.06,32.03,32.05,69900.0,20.6293,20.6487,20.6293,20.6422,69900.0
2010-03-04 15:10:00,32.06,32.09,32.06,32.08,13400.0,20.6487,20.668,20.6487,20.6615,13400.0
2010-03-04 15:15:00,32.07,32.12,32.07,32.12,40700.0,20.6551,20.6873,20.6551,20.6873,40700.0
2010-03-04 15:20:00,32.11,32.12,32.09,32.1,12100.0,20.6809,20.6873,20.668,20.6744,12100.0
2010-03-04 15:25:00,32.09,32.13,32.09,32.13,19800.0,20.668,20.6937,20.668,20.6937,19800.0
2010-03-04 15:30:00,32.13,32.16,32.12,32.14,38300.0,20.6937,20.7131,20.6873,20.7002,38300.0
2010-03-04 15:35:00,32.13,32.15,32.13,32.15,31800.0,20.6937,20.7066,20.6937,20.7066,31800.0
2010-03-04 15:40:00,32.15,32.22,32.15,32.22,124200.0,20.7066,20.7517,20.7066,20.7517,124200.0
2010-03-04 15:45:00,32.22,32.25,32.22,32.23,60300.0,20.7517,20.771,20.7517,20.7581,60300.0
2010-03-04 15:50:00,32.24,32.26,32.23,32.26,138000.0,20.7646,20.7775,20.7581,20.7775,138000.0
2010-03-04 15:55:00,32.25,32.28,32.24,32.24,315600.0,20.771,20.7903,20.7646,20.7646,315600.0
2010-03-05 09:30:00,32.83,33.05,32.67,32.83,387900.0,21.1446,21.2863,21.0415,21.1446,387900.0
2010-03-05 09:35:00,32.82,32.88,32.63,32.76,163400.0,21.1381,21.1768,21.0158,21.0995,163400.0
2010-03-05 09:40:00,32.76,32.8,32.73,32.79,116800.0,21.0995,21.1253,21.0802,21.1188,116800.0
2010-03-05 09:45:00,32.78,32.85,32.75,32.84,167600.0,21.1124,21.1575,21.0931,21.151,167600.0
2010-03-05 09:50:00,32.85,32.93,32.82,32.85,90100.0,21.1575,21.209,21.1381,21.1575,90100.0
2010-03-05 09:55:00,32.86,32.86,32.74,32.77,128300.0,21.1639,21.1639,21.0866,21.1059,128300.0
2010-03-05 10:00:00,32.76,32.78,32.7,32.74,45800.0,21.0995,21.1124,21.0609,21.0866,45800.0
2010-03-05 10:05:00,32.74,32.78,32.73,32.76,94500.0,21.0866,21.1124,21.0802,21.0995,94500.0
2010-03-05 10:10:00,32.77,32.8,32.76,32.79,33600.0,21.1059,21.1253,21.0995,21.1188,33600.0
2010-03-05 10:15:00,32.79,32.81,32.78,32.81,199800.0,21.1188,21.1317,21.1124,21.1317,199800.0
2010-03-05 10:20:00,32.81,32.86,32.78,32.85,521300.0,21.1317,21.1639,21.1124,21.1575,521300.0
2010-03-05 10:25:00,32.85,32.9,32.83,32.9,95900.0,21.1575,21.1897,21.1446,21.1897,95900.0
2010-03-05 10:30:00,32.89,32.94,32.89,32.94,40600.0,21.1832,21.2154,21.1832,21.2154,40600.0
2010-03-05 10:35:00,32.94,32.95,32.91,32.95,23900.0,21.2154,21.2219,21.1961,21.2219,23900.0
2010-03-05 10:40:00,32.95,32.95,32.92,32.93,21600.0,21.2219,21.2219,21.2025,21.209,21600.0
2010-03-05 10:45:00,32.94,32.96,32.91,32.96,19500.0,21.2154,21.2283,21.1961,21.2283,19500.0
2010-03-05 10:50:00,32.96,33.01,32.96,33.0,97700.0,21.2283,21.2605,21.2283,21.2541,97700.0
2010-03-05 10:55:00,33.0,33.02,32.96,32.97,60400.0,21.2541,21.267,21.2283,21.2348,60400.0
2010-03-05 11:00:00,32.97,33.01,32.97,32.99,43800.0,21.2348,21.2605,21.2348,21.2476,43800.0
2010-03-05 11:05:00,32.99,33.01,32.97,33.01,43700.0,21.2476,21.2605,21.2348,21.2605,43700.0
2010-03-05 11:10:00,33.0,33.01,32.99,32.99,30500.0,21.2541,21.2605,21.2476,21.2476,30500.0
2010-03-05 11:15:00,33.0,33.02,32.99,33.01,34400.0,21.2541,21.267,21.2476,21.2605,34400.0
2010-03-05 11:20:00,33.0,33.02,32.99,33.0,62100.0,21.2541,21.267,21.2476,21.2541,62100.0
2010-03-05 11:25:00,33.0,33.02,32.99,33.02,34700.0,21.2541,21.267,21.2476,21.267,34700.0
2010-03-05 11:30:00,33.02,33.03,33.01,33.02,22400.0,21.267,21.2734,21.2605,21.267,22400.0
2010-03-05 11:35:00,33.01,33.02,33.01,33.01,7100.0,21.2605,21.267,21.2605,21.2605,7100.0
2010-03-05 11:40:00,33.01,33.01,32.96,32.98,45800.0,21.2605,21.2605,21.2283,21.2412,45800.0
2010-03-05 11:45:00,32.99,33.0,32.99,33.0,23700.0,21.2476,21.2541,21.2476,21.2541,23700.0
2010-03-05 11:50:00,33.0,33.0,32.98,32.99,20000.0,21.2541,21.2541,21.2412,21.2476,20000.0
2010-03-05 11:55:00,32.99,33.0,32.98,33.0,13900.0,21.2476,21.2541,21.2412,21.2541,13900.0
2010-03-05 12:00:00,33.0,33.01,32.98,32.99,27700.0,21.2541,21.2605,21.2412,21.2476,27700.0
2010-03-05 12:05:00,32.99,33.0,32.99,32.99,8500.0,21.2476,21.2541,21.2476,21.2476,8500.0
2010-03-05 12:10:00,32.99,32.99,32.97,32.98,12300.0,21.2476,21.2476,21.2348,21.2412,12300.0
2010-03-05 12:15:00,32.97,32.98,32.95,32.95,6800.0,21.2348,21.2412,21.2219,21.2219,6800.0
2010-03-05 12:20:00,32.95,32.97,32.95,32.96,14400.0,21.2219,21.2348,21.2219,21.2283,14400.0
2010-03-05 12:25:00,32.97,32.98,32.96,32.98,5900.0,21.2348,21.2412,21.2283,21.2412,5900.0
2010-03-05 12:30:00,32.97,32.99,32.96,32.98,15300.0,21.2348,21.2476,21.2283,21.2412,15300.0
2010-03-05 12:35:00,32.98,33.0,32.98,32.99,216700.0,21.2412,21.2541,21.2412,21.2476,216700.0
2010-03-05 12:40:00,32.99,33.0,32.98,32.99,145000.0,21.2476,21.2541,21.2412,21.2476,145000.0
2010-03-05 12:45:00,33.0,33.01,32.99,33.0,24400.0,21.2541,21.2605,21.2476,21.2541,24400.0
2010-03-05 12:50:00,32.99,33.0,32.98,32.99,8800.0,21.2476,21.2541,21.2412,21.2476,8800.0
2010-03-05 12:55:00,32.99,33.0,32.97,33.0,35500.0,21.2476,21.2541,21.2348,21.2541,35500.0
2010-03-05 13:00:00,32.99,33.0,32.98,33.0,18200.0,21.2476,21.2541,21.2412,21.2541,18200.0
2010-03-05 13:05:00,33.0,33.0,32.99,33.0,21100.0,21.2541,21.2541,21.2476,21.2541,21100.0
2010-03-05 13:10:00,33.0,33.02,32.99,33.01,16700.0,21.2541,21.267,21.2476,21.2605,16700.0
2010-03-05 13:15:00,33.01,33.02,33.01,33.02,12300.0,21.2605,21.267,21.2605,21.267,12300.0
2010-03-05 13:20:00,33.02,33.02,33.01,33.02,9600.0,21.267,21.267,21.2605,21.267,9600.0
2010-03-05 13:25:00,33.02,33.02,33.01,33.01,3600.0,21.267,21.267,21.2605,21.2605,3600.0
2010-03-05 13:30:00,33.02,33.02,33.01,33.01,2800.0,21.267,21.267,21.2605,21.2605,2800.0
2010-03-05 13:35:00,33.01,33.04,33.0,33.01,117500.0,21.2605,21.2798,21.2541,21.2605,117500.0
2010-03-05 13:40:00,33.0,33.04,33.0,33.04,75300.0,21.2541,21.2798,21.2541,21.2798,75300.0
2010-03-05 13:45:00,33.03,33.04,33.01,33.03,43000.0,21.2734,21.2798,21.2605,21.2734,43000.0
2010-03-05 13:50:00,33.03,33.05,33.03,33.04,21000.0,21.2734,21.2863,21.2734,21.2798,21000.0
2010-03-05 13:55:00,33.04,33.05,33.04,33.04,8300.0,21.2798,21.2863,21.2798,21.2798,8300.0
2010-03-05 14:00:00,33.04,33.05,33.04,33.05,10800.0,21.2798,21.2863,21.2798,21.2863,10800.0
2010-03-05 14:05:00,33.05,33.09,33.04,33.09,43300.0,21.2863,21.312,21.2798,21.312,43300.0
2010-03-05 14:10:00,33.09,33.1,33.08,33.1,15700.0,21.312,21.3185,21.3056,21.3185,15700.0
2010-03-05 14:15:00,33.1,33.11,33.09,33.1,20000.0,21.3185,21.3249,21.312,21.3185,20000.0
2010-03-05 14:20:00,33.1,33.18,33.1,33.18,89200.0,21.3185,21.37,21.3185,21.37,89200.0
2010-03-05 14:25:00,33.18,33.2,33.1,33.16,171300.0,21.37,21.3829,21.3185,21.3571,171300.0
2010-03-05 14:30:00,33.16,33.25,33.15,33.23,177500.0,21.3571,21.4151,21.3507,21.4022,177500.0
2010-03-05 14:35:00,33.22,33.23,33.18,33.18,25400.0,21.3958,21.4022,21.37,21.37,25400.0
2010-03-05 14:40:00,33.18,33.22,33.17,33.18,49700.0,21.37,21.3958,21.3636,21.37,49700.0
2010-03-05 14:45:00,33.19,33.22,33.18,33.19,28300.0,21.3764,21.3958,21.37,21.3764,28300.0
2010-03-05 14:50:00,33.2,33.23,33.19,33.22,23100.0,21.3829,21.4022,21.3764,21.3958,23100.0
2010-03-05 14:55:00,33.22,33.23,33.2,33.21,24200.0,21.3958,21.4022,21.3829,21.3893,24200.0
2010-03-05 15:00:00,33.21,33.25,33.21,33.25,54300.0,21.3893,21.4151,21.3893,21.4151,54300.0
2010-03-05 15:05:00,33.24,33.24,33.21,33.21,38600.0,21.4086,21.4086,21.3893,21.3893,38600.0
2010-03-05 15:10:00,33.2,33.2,33.16,33.16,41800.0,21.3829,21.3829,21.3571,21.3571,41800.0
2010-03-05 15:15:00,33.16,33.17,33.14,33.16,46400.0,21.3571,21.3636,21.3442,21.3571,46400.0
2010-03-05 15:20:00,33.16,33.16,33.06,33.06,113900.0,21.3571,21.3571,21.2927,21.2927,113900.0
2010-03-05 15:25:00,33.06,33.07,33.02,33.04,82000.0,21.2927,21.2992,21.267,21.2798,82000.0
2010-03-05 15:30:00,33.04,33.13,33.03,33.13,84900.0,21.2798,21.3378,21.2734,21.3378,84900.0
2010-03-05 15:35:00,33.13,33.16,33.12,33.15,67700.0,21.3378,21.3571,21.3314,21.3507,67700.0
2010-03-05 15:40:00,33.16,33.17,33.13,33.13,101400.0,21.3571,21.3636,21.3378,21.3378,101400.0
2010-03-05 15:45:00,33.13,33.14,33.13,33.13,68100.0,21.3378,21.3442,21.3378,21.3378,68100.0
2010-03-05 15:50:00,33.13,33.16,33.13,33.16,103700.0,21.3378,21.3571,21.3378,21.3571,103700.0
2010-03-05 15:55:00,33.15,33.19,33.15,33.18,182700.0,21.3507,21.3764,21.3507,21.37,182700.0
2010-03-08 09:30:00,33.12,33.15,32.95,33.1,95600.0,21.3314,21.3507,21.2219,21.3185,95600.0
2010-03-08 09:35:00,33.09,33.12,33.05,33.07,69500.0,21.312,21.3314,21.2863,21.2992,69500.0
2010-03-08 09:40:00,33.07,33.09,33.04,33.07,66100.0,21.2992,21.312,21.2798,21.2992,66100.0
2010-03-08 09:45:00,33.07,33.07,33.0,33.0,34300.0,21.2992,21.2992,21.2541,21.2541,34300.0
2010-03-08 09:50:00,33.0,33.01,32.99,32.99,126800.0,21.2541,21.2605,21.2476,21.2476,126800.0
2010-03-08 09:55:00,32.99,33.0,32.91,32.91,40500.0,21.2476,21.2541,21.1961,21.1961,40500.0
2010-03-08 10:00:00,32.91,32.95,32.88,32.95,66500.0,21.1961,21.2219,21.1768,21.2219,66500.0
2010-03-08 10:05:00,32.94,32.99,32.94,32.99,34200.0,21.2154,21.2476,21.2154,21.2476,34200.0
2010-03-08 10:10:00,32.99,33.0,32.97,33.0,37400.0,21.2476,21.2541,21.2348,21.2541,37400.0
2010-03-08 10:15:00,33.0,33.0,32.98,32.99,14900.0,21.2541,21.2541,21.2412,21.2476,14900.0
2010-03-08 10:20:00,32.99,32.99,32.95,32.96,36900.0,21.2476,21.2476,21.2219,21.2283,36900.0
2010-03-08 10:25:00,32.97,32.98,32.94,32.98,51900.0,21.2348,21.2412,21.2154,21.2412,51900.0
2010-03-08 10:30:00,32.97,32.98,32.92,32.94,26700.0,21.2348,21.2412,21.2025,21.2154,26700.0
2010-03-08 10:35:00,32.94,32.98,32.94,32.97,12700.0,21.2154,21.2412,21.2154,21.2348,12700.0
2010-03-08 10:40:00,32.98,32.98,32.97,32.97,29400.0,21.2412,21.2412,21.2348,21.2348,29400.0
2010-03-08 10:45:00,32.97,32.99,32.97,32.98,15200.0,21.2348,21.2476,21.2348,21.2412,15200.0
2010-03-08 10:50:00,32.98,33.0,32.98,32.99,11000.0,21.2412,21.2541,21.2412,21.2476,11000.0
2010-03-08 10:55:00,33.0,33.0,32.97,32.97,102100.0,21.2541,21.2541,21.2348,21.2348,102100.0
2010-03-08 11:00:00,32.97,32.98,32.94,32.95,32900.0,21.2348,21.2412,21.2154,21.2219,32900.0
2010-03-08 11:05:00,32.95,32.99,32.94,32.99,18700.0,21.2219,21.2476,21.2154,21.2476,18700.0
2010-03-08 11:10:00,32.99,33.0,32.98,33.0,52100.0,21.2476,21.2541,21.2412,21.2541,52100.0
2010-03-08 11:15:00,33.01,33.01,32.99,33.01,25900.0,21.2605,21.2605,21.2476,21.2605,25900.0
2010-03-08 11:20:00,33.01,33.01,32.94,32.96,35700.0,21.2605,21.2605,21.2154,21.2283,35700.0
2010-03-08 11:25:00,32.96,32.97,32.9,32.93,37200.0,21.2283,21.2348,21.1897,21.209,37200.0
2010-03-08 11:30:00,32.93,32.93,32.88,32.89,29800.0,21.209,21.209,21.1768,21.1832,29800.0
2010-03-08 11:35:00,32.89,32.9,32.88,32.88,11400.0,21.1832,21.1897,21.1768,21.1768,11400.0
2010-03-08 11:40:00,32.89,32.9,32.88,32.9,10600.0,21.1832,21.1897,21.1768,21.1897,10600.0
2010-03-08 11:45:00,32.9,32.9,32.87,32.88,23100.0,21.1897,21.1897,21.1703,21.1768,23100.0
2010-03-08 11:50:00,32.87,32.88,32.83,32.83,35900.0,21.1703,21.1768,21.1446,21.1446,35900.0
2010-03-08 11:55:00,32.83,32.87,32.83,32.86,91700.0,21.1446,21.1703,21.1446,21.1639,91700.0
2010-03-08 12:00:00,32.85,32.86,32.83,32.86,22500.0,21.1575,21.1639,21.1446,21.1639,22500.0
2010-03-08 12:05:00,32.86,32.89,32.86,32.86,23800.0,21.1639,21.1832,21.1639,21.1639,23800.0
2010-03-08 12:10:00,32.87,32.87,32.86,32.86,10500.0,21.1703,21.1703,21.1639,21.1639,10500.0
2010-03-08 12:15:00,32.87,32.9,32.86,32.87,38100.0,21.1703,21.1897,21.1639,21.1703,38100.0
2010-03-08 12:20:00,32.87,32.9,32.86,32.87,33700.0,21.1703,21.1897,21.1639,21.1703,33700.0
2010-03-08 12:25:00,32.88,32.9,32.87,32.9,13600.0,21.1768,21.1897,21.1703,21.1897,13600.0
2010-03-08 12:30:00,32.9,32.9,32.89,32.9,6200.0,21.1897,21.1897,21.1832,21.1897,6200.0
2010-03-08 12:35:00,32.9,32.9,32.85,32.86,89000.0,21.1897,21.1897,21.1575,21.1639,89000.0
2010-03-08 12:40:00,32.85,32.86,32.84,32.84,24300.0,21.1575,21.1639,21.151,21.151,24300.0
2010-03-08 12:45:00,32.84,32.86,32.82,32.85,160200.0,21.151,21.1639,21.1381,21.1575,160200.0
2010-03-08 12:50:00,32.84,32.88,32.84,32.86,43600.0,21.151,21.1768,21.151,21.1639,43600.0
2010-03-08 12:55:00,32.86,32.87,32.85,32.87,26100.0,21.1639,21.1703,21.1575,21.1703,26100.0
2010-03-08 13:00:00,32.87,32.91,32.85,32.9,135500.0,21.1703,21.1961,21.1575,21.1897,135500.0
2010-03-08 13:05:00,32.9,32.91,32.89,32.9,140500.0,21.1897,21.1961,21.1832,21.1897,140500.0
2010-03-08 13:10:00,32.91,32.95,32.9,32.95,39700.0,21.1961,21.2219,21.1897,21.2219,39700.0
2010-03-08 13:15:00,32.95,32.95,32.94,32.95,6700.0,21.2219,21.2219,21.2154,21.2219,6700.0
2010-03-08 13:20:00,32.95,32.97,32.94,32.96,28100.0,21.2219,21.2348,21.2154,21.2283,28100.0
2010-03-08 13:25:00,32.96,32.97,32.96,32.97,37200.0,21.2283,21.2348,21.2283,21.2348,37200.0
2010-03-08 13:30:00,32.97,32.98,32.96,32.97,46800.0,21.2348,21.2412,21.2283,21.2348,46800.0
2010-03-08 13:35:00,32.98,33.02,32.97,33.01,41300.0,21.2412,21.267,21.2348,21.2605,41300.0
2010-03-08 13:40:00,33.02,33.03,32.99,33.01,99400.0,21.267,21.2734,21.2476,21.2605,99400.0
2010-03-08 13:45:00,33.01,33.02,33.0,33.01,32200.0,21.2605,21.267,21.2541,21.2605,32200.0
2010-03-08 13:50:00,33.01,33.02,33.0,33.0,59200.0,21.2605,21.267,21.2541,21.2541,59200.0
2010-03-08 13:55:00,33.0,33.03,32.99,33.02,65600.0,21.2541,21.2734,21.2476,21.267,65600.0
2010-03-08 14:00:00,33.03,33.03,33.02,33.02,7600.0,21.2734,21.2734,21.267,21.267,7600.0
2010-03-08 14:05:00,33.02,33.04,33.02,33.03,44700.0,21.267,21.2798,21.267,21.2734,44700.0
2010-03-08 14:10:00,33.03,33.04,33.03,33.04,2200.0,21.2734,21.2798,21.2734,21.2798,2200.0
2010-03-08 14:15:00,33.03,33.04,33.01,33.01,59700.0,21.2734,21.2798,21.2605,21.2605,59700.0
2010-03-08 14:20:00,33.01,33.02,32.99,33.02,47900.0,21.2605,21.267,21.2476,21.267,47900.0
2010-03-08 14:25:00,33.01,33.02,33.0,33.02,50800.0,21.2605,21.267,21.2541,21.267,50800.0
2010-03-08 14:30:00,33.01,33.02,33.01,33.01,6900.0,21.2605,21.267,21.2605,21.2605,6900.0
2010-03-08 14:35:00,33.02,33.02,33.01,33.01,7600.0,21.267,21.267,21.2605,21.2605,7600.0
2010-03-08 14:40:00,33.01,33.02,33.0,33.0,35700.0,21.2605,21.267,21.2541,21.2541,35700.0
2010-03-08 14:45:00,33.0,33.02,33.0,33.01,38000.0,21.2541,21.267,21.2541,21.2605,38000.0
2010-03-08 14:50:00,33.01,33.02,33.0,33.0,20300.0,21.2605,21.267,21.2541,21.2541,20300.0
2010-03-08 14:55:00,33.01,33.02,33.0,33.01,36000.0,21.2605,21.267,21.2541,21.2605,36000.0
2010-03-08 15:00:00,33.02,33.02,33.01,33.02,24900.0,21.267,21.267,21.2605,21.267,24900.0
2010-03-08 15:05:00,33.01,33.03,33.0,33.01,91800.0,21.2605,21.2734,21.2541,21.2605,91800.0
2010-03-08 15:10:00,33.0,33.01,32.97,32.99,192100.0,21.2541,21.2605,21.2348,21.2476,192100.0
2010-03-08 15:15:00,32.98,33.02,32.98,33.01,22300.0,21.2412,21.267,21.2412,21.2605,22300.0
2010-03-08 15:20:00,33.01,33.04,33.01,33.03,103900.0,21.2605,21.2798,21.2605,21.2734,103900.0
2010-03-08 15:25:00,33.03,33.07,33.03,33.07,89700.0,21.2734,21.2992,21.2734,21.2992,89700.0
2010-03-08 15:30:00,33.06,33.08,33.06,33.08,155400.0,21.2927,21.3056,21.2927,21.3056,155400.0
2010-03-08 15:35:00,33.08,33.14,33.08,33.14,144300.0,21.3056,21.3442,21.3056,21.3442,144300.0
2010-03-08 15:40:00,33.14,33.14,33.09,33.1,287900.0,21.3442,21.3442,21.312,21.3185,287900.0
2010-03-08 15:45:00,33.1,33.1,33.04,33.07,176400.0,21.3185,21.3185,21.2798,21.2992,176400.0
2010-03-08 15:50:00,33.07,33.07,33.06,33.06,90100.0,21.2992,21.2992,21.2927,21.2927,90100.0
2010-03-08 15:55:00,33.07,33.07,33.0,33.01,489100.0,21.2992,21.2992,21.2541,21.2605,489100.0
2010-03-09 09:30:00,32.93,33.1,32.87,33.03,70000.0,21.209,21.3185,21.1703,21.2734,70000.0
2010-03-09 09:35:00,33.04,33.08,32.98,33.01,24000.0,21.2798,21.3056,21.2412,21.2605,24000.0
2010-03-09 09:40:00,33.02,33.04,33.0,33.02,32200.0,21.267,21.2798,21.2541,21.267,32200.0
2010-03-09 09:45:00,33.02,33.04,32.99,33.03,92300.0,21.267,21.2798,21.2476,21.2734,92300.0
2010-03-09 09:50:00,33.03,33.08,33.01,33.06,38600.0,21.2734,21.3056,21.2605,21.2927,38600.0
2010-03-09 09:55:00,33.07,33.1,33.06,33.07,29500.0,21.2992,21.3185,21.2927,21.2992,29500.0
2010-03-09 10:00:00,33.07,33.07,33.02,33.04,54000.0,21.2992,21.2992,21.267,21.2798,54000.0
2010-03-09 10:05:00,33.05,33.09,33.04,33.07,44700.0,21.2863,21.312,21.2798,21.2992,44700.0
2010-03-09 10:10:00,33.07,33.15,33.06,33.11,157800.0,21.2992,21.3507,21.2927,21.3249,157800.0
2010-03-09 10:15:00,33.12,33.16,33.1,33.15,207800.0,21.3314,21.3571,21.3185,21.3507,207800.0
2010-03-09 10:20:00,33.15,33.15,33.08,33.08,66600.0,21.3507,21.3507,21.3056,21.3056,66600.0
2010-03-09 10:25:00,33.09,33.16,33.08,33.13,178400.0,21.312,21.3571,21.3056,21.3378,178400.0
2010-03-09 10:30:00,33.13,33.17,33.12,33.17,40500.0,21.3378,21.3636,21.3314,21.3636,40500.0
2010-03-09 10:35:00,33.17,33.21,33.17,33.17,72500.0,21.3636,21.3893,21.3636,21.3636,72500.0
2010-03-09 10:40:00,33.17,33.24,33.15,33.22,64800.0,21.3636,21.4086,21.3507,21.3958,64800.0
2010-03-09 10:45:00,33.22,33.23,33.21,33.21,25100.0,21.3958,21.4022,21.3893,21.3893,25100.0
2010-03-09 10:50:00,33.22,33.26,33.22,33.23,83400.0,21.3958,21.4215,21.3958,21.4022,83400.0
2010-03-09 10:55:00,33.23,33.26,33.23,33.26,78800.0,21.4022,21.4215,21.4022,21.4215,78800.0
2010-03-09 11:00:00,33.26,33.28,33.19,33.2,71300.0,21.4215,21.4344,21.3764,21.3829,71300.0
2010-03-09 11:05:00,33.2,33.2,33.15,33.17,85600.0,21.3829,21.3829,21.3507,21.3636,85600.0
2010-03-09 11:10:00,33.18,33.24,33.17,33.24,31400.0,21.37,21.4086,21.3636,21.4086,31400.0
2010-03-09 11:15:00,33.23,33.24,33.19,33.2,28600.0,21.4022,21.4086,21.3764,21.3829,28600.0
2010-03-09 11:20:00,33.19,33.22,33.17,33.17,24200.0,21.3764,21.3958,21.3636,21.3636,24200.0
2010-03-09 11:25:00,33.18,33.2,33.17,33.19,22900.0,21.37,21.3829,21.3636,21.3764,22900.0
2010-03-09 11:30:00,33.19,33.19,33.14,33.15,129700.0,21.3764,21.3764,21.3442,21.3507,129700.0
2010-03-09 11:35:00,33.16,33.21,33.15,33.17,50700.0,21.3571,21.3893,21.3507,21.3636,50700.0
2010-03-09 11:40:00,33.17,33.17,33.14,33.14,32800.0,21.3636,21.3636,21.3442,21.3442,32800.0
2010-03-09 11:45:00,33.15,33.15,33.14,33.15,30400.0,21.3507,21.3507,21.3442,21.3507,30400.0
2010-03-09 11:50:00,33.15,33.18,33.14,33.18,22200.0,21.3507,21.37,21.3442,21.37,22200.0
2010-03-09 11:55:00,33.18,33.2,33.18,33.2,31500.0,21.37,21.3829,21.37,21.3829,31500.0
2010-03-09 12:00:00,33.21,33.21,33.2,33.21,24600.0,21.3893,21.3893,21.3829,21.3893,24600.0
2010-03-09 12:05:00,33.2,33.21,33.19,33.2,23800.0,21.3829,21.3893,21.3764,21.3829,23800.0
2010-03-09 12:10:00,33.2,33.21,33.19,33.21,30200.0,21.3829,21.3893,21.3764,21.3893,30200.0
2010-03-09 12:15:00,33.21,33.22,33.19,33.22,29600.0,21.3893,21.3958,21.3764,21.3958,29600.0
2010-03-09 12:20:00,33.21,33.23,33.2,33.23,25500.0,21.3893,21.4022,21.3829,21.4022,25500.0
2010-03-09 12:25:00,33.23,33.23,33.21,33.21,18200.0,21.4022,21.4022,21.3893,21.3893,18200.0
2010-03-09 12:30:00,33.22,33.23,33.18,33.19,31500.0,21.3958,21.4022,21.37,21.3764,31500.0
2010-03-09 12:35:00,33.2,33.2,33.19,33.2,9600.0,21.3829,21.3829,21.3764,21.3829,9600.0
2010-03-09 12:40:00,33.2,33.2,33.18,33.18,15300.0,21.3829,21.3829,21.37,21.37,15300.0
2010-03-09 12:45:00,33.18,33.21,33.18,33.21,13500.0,21.37,21.3893,21.37,21.3893,13500.0
2010-03-09 12:50:00,33.21,33.22,33.2,33.22,7900.0,21.3893,21.3958,21.3829,21.3958,7900.0
2010-03-09 12:55:00,33.22,33.22,33.2,33.21,26100.0,21.3958,21.3958,21.3829,21.3893,26100.0
2010-03-09 13:00:00,33.21,33.22,33.21,33.22,21000.0,21.3893,21.3958,21.3893,21.3958,21000.0
2010-03-09 13:05:00,33.21,33.22,33.19,33.2,45700.0,21.3893,21.3958,21.3764,21.3829,45700.0
2010-03-09 13:10:00,33.2,33.21,33.19,33.2,27200.0,21.3829,21.3893,21.3764,21.3829,27200.0
2010-03-09 13:15:00,33.2,33.21,33.18,33.19,131900.0,21.3829,21.3893,21.37,21.3764,131900.0
2010-03-09 13:20:00,33.19,33.29,33.18,33.29,224700.0,21.3764,21.4409,21.37,21.4409,224700.0
2010-03-09 13:25:00,33.28,33.28,33.23,33.24,180100.0,21.4344,21.4344,21.4022,21.4086,180100.0
2010-03-09 13:30:00,33.24,33.26,33.22,33.24,75200.0,21.4086,21.4215,21.3958,21.4086,75200.0
2010-03-09 13:35:00,33.24,33.25,33.22,33.22,11700.0,21.4086,21.4151,21.3958,21.3958,11700.0
2010-03-09 13:40:00,33.22,33.25,33.22,33.24,15100.0,21.3958,21.4151,21.3958,21.4086,15100.0
2010-03-09 13:45:00,33.24,33.25,33.23,33.24,26400.0,21.4086,21.4151,21.4022,21.4086,26400.0
2010-03-09 13:50:00,33.24,33.26,33.24,33.25,24300.0,21.4086,21.4215,21.4086,21.4151,24300.0
2010-03-09 13:55:00,33.26,33.26,33.23,33.23,17000.0,21.4215,21.4215,21.4022,21.4022,17000.0
2010-03-09 14:00:00,33.23,33.23,33.17,33.21,162300.0,21.4022,21.4022,21.3636,21.3893,162300.0
2010-03-09 14:05:00,33.21,33.23,33.2,33.23,30300.0,21.3893,21.4022,21.3829,21.4022,30300.0
2010-03-09 14:10:00,33.23,33.27,33.22,33.26,28000.0,21.4022,21.428,21.3958,21.4215,28000.0
2010-03-09 14:15:00,33.26,33.3,33.25,33.3,39100.0,21.4215,21.4473,21.4151,21.4473,39100.0
2010-03-09 14:20:00,33.3,33.31,33.27,33.29,40900.0,21.4473,21.4537,21.428,21.4409,40900.0
2010-03-09 14:25:00,33.29,33.31,33.28,33.31,22700.0,21.4409,21.4537,21.4344,21.4537,22700.0
2010-03-09 14:30:00,33.31,33.33,33.29,33.29,40200.0,21.4537,21.4666,21.4409,21.4409,40200.0
2010-03-09 14:35:00,33.29,33.31,33.28,33.28,54400.0,21.4409,21.4537,21.4344,21.4344,54400.0
2010-03-09 14:40:00,33.28,33.3,33.26,33.29,36100.0,21.4344,21.4473,21.4215,21.4409,36100.0
2010-03-09 14:45:00,33.29,33.29,33.28,33.29,18800.0,21.4409,21.4409,21.4344,21.4409,18800.0
2010-03-09 14:50:00,33.29,33.29,33.25,33.26,60600.0,21.4409,21.4409,21.4151,21.4215,60600.0
2010-03-09 14:55:00,33.26,33.27,33.23,33.23,43500.0,21.4215,21.428,21.4022,21.4022,43500.0
2010-03-09 15:00:00,33.23,33.24,33.22,33.24,60200.0,21.4022,21.4086,21.3958,21.4086,60200.0
2010-03-09 15:05:00,33.24,33.24,33.19,33.21,106300.0,21.4086,21.4086,21.3764,21.3893,106300.0
2010-03-09 15:10:00,33.21,33.21,33.17,33.21,220200.0,21.3893,21.3893,21.3636,21.3893,220200.0
2010-03-09 15:15:00,33.21,33.22,33.18,33.22,92800.0,21.3893,21.3958,21.37,21.3958,92800.0
2010-03-09 15:20:00,33.22,33.22,33.17,33.18,139300.0,21.3958,21.3958,21.3636,21.37,139300.0
2010-03-09 15:25:00,33.18,33.19,33.16,33.18,40400.0,21.37,21.3764,21.3571,21.37,40400.0
2010-03-09 15:30:00,33.18,33.19,33.17,33.18,62700.0,21.37,21.3764,21.3636,21.37,62700.0
2010-03-09 15:35:00,33.19,33.22,33.18,33.21,116200.0,21.3764,21.3958,21.37,21.3893,116200.0
2010-03-09 15:40:00,33.21,33.26,33.19,33.22,136000.0,21.3893,21.4215,21.3764,21.3958,136000.0
2010-03-09 15:45:00,33.23,33.23,33.22,33.22,111700.0,21.4022,21.4022,21.3958,21.3958,111700.0
2010-03-09 15:50:00,33.22,33.26,33.22,33.22,135700.0,21.3958,21.4215,21.3958,21.3958,135700.0
2010-03-09 15:55:00,33.23,33.25,33.22,33.24,198600.0,21.4022,21.4151,21.3958,21.4086,198600.0
2010-03-10 09:30:00,33.2,33.41,33.09,33.41,42300.0,21.3829,21.5181,21.312,21.5181,42300.0
2010-03-10 09:35:00,33.41,33.42,33.29,33.36,71100.0,21.5181,21.5246,21.4409,21.4859,71100.0
2010-03-10 09:40:00,33.36,33.5,33.36,33.44,124900.0,21.4859,21.5761,21.4859,21.5375,124900.0
2010-03-10 09:45:00,33.44,33.45,33.33,33.42,47600.0,21.5375,21.5439,21.4666,21.5246,47600.0
2010-03-10 09:50:00,33.42,33.42,33.31,33.36,53400.0,21.5246,21.5246,21.4537,21.4859,53400.0
2010-03-10 09:55:00,33.37,33.38,33.35,33.38,21600.0,21.4924,21.4988,21.4795,21.4988,21600.0
2010-03-10 10:00:00,33.38,33.43,33.38,33.4,29500.0,21.4988,21.531,21.4988,21.5117,29500.0
2010-03-10 10:05:00,33.4,33.42,33.39,33.4,25400.0,21.5117,21.5246,21.5053,21.5117,25400.0
2010-03-10 10:10:00,33.41,33.45,33.4,33.43,54700.0,21.5181,21.5439,21.5117,21.531,54700.0
2010-03-10 10:15:00,33.43,33.44,33.4,33.43,46400.0,21.531,21.5375,21.5117,21.531,46400.0
2010-03-10 10:20:00,33.43,33.45,33.41,33.45,21600.0,21.531,21.5439,21.5181,21.5439,21600.0
2010-03-10 10:25:00,33.45,33.5,33.44,33.5,109000.0,21.5439,21.5761,21.5375,21.5761,109000.0
2010-03-10 10:30:00,33.5,33.6,33.5,33.59,60900.0,21.5761,21.6405,21.5761,21.6341,60900.0
2010-03-10 10:35:00,33.59,33.6,33.54,33.58,25300.0,21.6341,21.6405,21.6019,21.6276,25300.0
2010-03-10 10:40:00,33.58,33.59,33.56,33.57,22100.0,21.6276,21.6341,21.6147,21.6212,22100.0
2010-03-10 10:45:00,33.57,33.57,33.51,33.51,20300.0,21.6212,21.6212,21.5825,21.5825,20300.0
2010-03-10 10:50:00,33.51,33.6,33.51,33.6,42200.0,21.5825,21.6405,21.5825,21.6405,42200.0
2010-03-10 10:55:00,33.6,33.61,33.56,33.56,40000.0,21.6405,21.647,21.6147,21.6147,40000.0
2010-03-10 11:00:00,33.57,33.6,33.54,33.58,56300.0,21.6212,21.6405,21.6019,21.6276,56300.0
2010-03-10 11:05:00,33.58,33.59,33.51,33.53,39800.0,21.6276,21.6341,21.5825,21.5954,39800.0
2010-03-10 11:10:00,33.53,33.59,33.52,33.54,41100.0,21.5954,21.6341,21.589,21.6019,41100.0
2010-03-10 11:15:00,33.55,33.6,33.55,33.6,56700.0,21.6083,21.6405,21.6083,21.6405,56700.0
2010-03-10 11:20:00,33.6,33.63,33.58,33.58,43800.0,21.6405,21.6598,21.6276,21.6276,43800.0
2010-03-10 11:25:00,33.58,33.62,33.57,33.6,33500.0,21.6276,21.6534,21.6212,21.6405,33500.0
2010-03-10 11:30:00,33.61,33.66,33.6,33.65,32100.0,21.647,21.6792,21.6405,21.6727,32100.0
2010-03-10 11:35:00,33.64,33.64,33.56,33.56,39500.0,21.6663,21.6663,21.6147,21.6147,39500.0
2010-03-10 11:40:00,33.56,33.56,33.51,33.53,35900.0,21.6147,21.6147,21.5825,21.5954,35900.0
2010-03-10 11:45:00,33.52,33.56,33.49,33.56,63200.0,21.589,21.6147,21.5697,21.6147,63200.0
2010-03-10 11:50:00,33.56,33.61,33.55,33.61,31100.0,21.6147,21.647,21.6083,21.647,31100.0
2010-03-10 11:55:00,33.6,33.63,33.58,33.59,28500.0,21.6405,21.6598,21.6276,21.6341,28500.0
2010-03-10 12:00:00,33.59,33.6,33.55,33.55,31500.0,21.6341,21.6405,21.6083,21.6083,31500.0
2010-03-10 12:05:00,33.55,33.56,33.5,33.51,39700.0,21.6083,21.6147,21.5761,21.5825,39700.0
2010-03-10 12:10:00,33.5,33.55,33.48,33.53,114900.0,21.5761,21.6083,21.5632,21.5954,114900.0
2010-03-10 12:15:00,33.52,33.57,33.51,33.57,41200.0,21.589,21.6212,21.5825,21.6212,41200.0
2010-03-10 12:20:00,33.57,33.6,33.56,33.58,22500.0,21.6212,21.6405,21.6147,21.6276,22500.0
2010-03-10 12:25:00,33.58,33.66,33.55,33.56,110400.0,21.6276,21.6792,21.6083,21.6147,110400.0
2010-03-10 12:30:00,33.56,33.6,33.54,33.55,87900.0,21.6147,21.6405,21.6019,21.6083,87900.0
2010-03-10 12:35:00,33.55,33.62,33.55,33.6,35800.0,21.6083,21.6534,21.6083,21.6405,35800.0
2010-03-10 12:40:00,33.6,33.63,33.6,33.62,20100.0,21.6405,21.6598,21.6405,21.6534,20100.0
2010-03-10 12:45:00,33.62,33.63,33.58,33.62,31400.0,21.6534,21.6598,21.6276,21.6534,31400.0
2010-03-10 12:50:00,33.62,33.62,33.58,33.6,27000.0,21.6534,21.6534,21.6276,21.6405,27000.0
2010-03-10 12:55:00,33.59,33.63,33.59,33.6,31200.0,21.6341,21.6598,21.6341,21.6405,31200.0
2010-03-10 13:00:00,33.6,33.62,33.56,33.56,17700.0,21.6405,21.6534,21.6147,21.6147,17700.0
2010-03-10 13:05:00,33.57,33.58,33.54,33.57,28100.0,21.6212,21.6276,21.6019,21.6212,28100.0
2010-03-10 13:10:00,33.56,33.59,33.54,33.59,18000.0,21.6147,21.6341,21.6019,21.6341,18000.0
2010-03-10 13:15:00,33.58,33.63,33.57,33.6,19300.0,21.6276,21.6598,21.6212,21.6405,19300.0
2010-03-10 13:20:00,33.61,33.61,33.55,33.57,26700.0,21.647,21.647,21.6083,21.6212,26700.0
2010-03-10 13:25:00,33.57,33.57,33.53,33.54,29400.0,21.6212,21.6212,21.5954,21.6019,29400.0
2010-03-10 13:30:00,33.54,33.56,33.54,33.55,79900.0,21.6019,21.6147,21.6019,21.6083,79900.0
2010-03-10 13:35:00,33.55,33.57,33.54,33.56,27500.0,21.6083,21.6212,21.6019,21.6147,27500.0
2010-03-10 13:40:00,33.56,33.6,33.56,33.57,21900.0,21.6147,21.6405,21.6147,21.6212,21900.0
2010-03-10 13:45:00,33.57,33.6,33.56,33.56,25100.0,21.6212,21.6405,21.6147,21.6147,25100.0
2010-03-10 13:50:00,33.57,33.58,33.54,33.55,62400.0,21.6212,21.6276,21.6019,21.6083,62400.0
2010-03-10 13:55:00,33.55,33.58,33.54,33.56,23900.0,21.6083,21.6276,21.6019,21.6147,23900.0
2010-03-10 14:00:00,33.56,33.59,33.55,33.59,27300.0,21.6147,21.6341,21.6083,21.6341,27300.0
2010-03-10 14:05:00,33.59,33.63,33.58,33.6,41000.0,21.6341,21.6598,21.6276,21.6405,41000.0
2010-03-10 14:10:00,33.6,33.63,33.59,33.6,29500.0,21.6405,21.6598,21.6341,21.6405,29500.0
2010-03-10 14:15:00,33.59,33.67,33.59,33.64,43400.0,21.6341,21.6856,21.6341,21.6663,43400.0
2010-03-10 14:20:00,33.64,33.64,33.62,33.63,8100.0,21.6663,21.6663,21.6534,21.6598,8100.0
2010-03-10 14:25:00,33.63,33.66,33.61,33.66,29800.0,21.6598,21.6792,21.647,21.6792,29800.0
2010-03-10 14:30:00,33.66,33.66,33.63,33.63,9700.0,21.6792,21.6792,21.6598,21.6598,9700.0
2010-03-10 14:35:00,33.64,33.64,33.6,33.62,25200.0,21.6663,21.6663,21.6405,21.6534,25200.0
2010-03-10 14:40:00,33.63,33.66,33.62,33.65,60700.0,21.6598,21.6792,21.6534,21.6727,60700.0
2010-03-10 14:45:00,33.65,33.75,33.65,33.72,51400.0,21.6727,21.7371,21.6727,21.7178,51400.0
2010-03-10 14:50:00,33.72,33.72,33.66,33.67,45200.0,21.7178,21.7178,21.6792,21.6856,45200.0
2010-03-10 14:55:00,33.66,33.67,33.64,33.66,29300.0,21.6792,21.6856,21.6663,21.6792,29300.0
2010-03-10 15:00:00,33.66,33.69,33.65,33.65,29100.0,21.6792,21.6985,21.6727,21.6727,29100.0
2010-03-10 15:05:00,33.64,33.67,33.62,33.66,52200.0,21.6663,21.6856,21.6534,21.6792,52200.0
2010-03-10 15:10:00,33.66,33.71,33.66,33.71,40600.0,21.6792,21.7114,21.6792,21.7114,40600.0
2010-03-10 15:15:00,33.71,33.72,33.69,33.69,16200.0,21.7114,21.7178,21.6985,21.6985,16200.0
2010-03-10 15:20:00,33.69,33.7,33.67,33.69,30200.0,21.6985,21.7049,21.6856,21.6985,30200.0
2010-03-10 15:25:00,33.69,33.7,33.61,33.61,54800.0,21.6985,21.7049,21.647,21.647,54800.0
2010-03-10 15:30:00,33.6,33.63,33.55,33.56,69100.0,21.6405,21.6598,21.6083,21.6147,69100.0
2010-03-10 15:35:00,33.56,33.57,33.54,33.57,49400.0,21.6147,21.6212,21.6019,21.6212,49400.0
2010-03-10 15:40:00,33.57,33.61,33.56,33.6,37600.0,21.6212,21.647,21.6147,21.6405,37600.0
2010-03-10 15:45:00,33.6,33.64,33.58,33.59,58700.0,21.6405,21.6663,21.6276,21.6341,58700.0
2010-03-10 15:50:00,33.59,33.65,33.59,33.65,42500.0,21.6341,21.6727,21.6341,21.6727,42500.0
2010-03-10 15:55:00,33.65,33.66,33.64,33.65,52600.0,21.6727,21.6792,21.6663,21.6727,52600.0
2010-03-11 09:30:00,33.38,33.47,33.25,33.4,102500.0,21.4988,21.5568,21.4151,21.5117,102500.0
2010-03-11 09:35:00,33.39,33.4,33.3,33.31,32300.0,21.5053,21.5117,21.4473,21.4537,32300.0
2010-03-11 09:40:00,33.3,33.46,33.3,33.41,59200.0,21.4473,21.5503,21.4473,21.5181,59200.0
2010-03-11 09:45:00,33.41,33.51,33.41,33.47,71100.0,21.5181,21.5825,21.5181,21.5568,71100.0
2010-03-11 09:50:00,33.47,33.5,33.39,33.42,74600.0,21.5568,21.5761,21.5053,21.5246,74600.0
2010-03-11 09:55:00,33.42,33.43,33.28,33.28,76900.0,21.5246,21.531,21.4344,21.4344,76900.0
2010-03-11 10:00:00,33.28,33.45,33.26,33.43,43200.0,21.4344,21.5439,21.4215,21.531,43200.0
2010-03-11 10:05:00,33.44,33.47,33.43,33.43,54000.0,21.5375,21.5568,21.531,21.531,54000.0
2010-03-11 10:10:00,33.44,33.44,33.32,33.32,58800.0,21.5375,21.5375,21.4602,21.4602,58800.0
2010-03-11 10:15:00,33.33,33.38,33.31,33.38,50900.0,21.4666,21.4988,21.4537,21.4988,50900.0
2010-03-11 10:20:00,33.38,33.41,33.34,33.39,32500.0,21.4988,21.5181,21.4731,21.5053,32500.0
2010-03-11 10:25:00,33.4,33.47,33.4,33.41,49300.0,21.5117,21.5568,21.5117,21.5181,49300.0
2010-03-11 10:30:00,33.41,33.42,33.39,33.39,19500.0,21.5181,21.5246,21.5053,21.5053,19500.0
2010-03-11 10:35:00,33.4,33.41,33.38,33.38,19900.0,21.5117,21.5181,21.4988,21.4988,19900.0
2010-03-11 10:40:00,33.38,33.44,33.38,33.42,22300.0,21.4988,21.5375,21.4988,21.5246,22300.0
2010-03-11 10:45:00,33.41,33.46,33.39,33.46,33500.0,21.5181,21.5503,21.5053,21.5503,33500.0
2010-03-11 10:50:00,33.47,33.53,33.45,33.49,27300.0,21.5568,21.5954,21.5439,21.5697,27300.0
2010-03-11 10:55:00,33.49,33.52,33.49,33.51,6700.0,21.5697,21.589,21.5697,21.5825,6700.0
2010-03-11 11:00:00,33.51,33.55,33.5,33.5,35700.0,21.5825,21.6083,21.5761,21.5761,35700.0
2010-03-11 11:05:00,33.5,33.54,33.5,33.5,29200.0,21.5761,21.6019,21.5761,21.5761,29200.0
2010-03-11 11:10:00,33.5,33.5,33.44,33.44,15300.0,21.5761,21.5761,21.5375,21.5375,15300.0
2010-03-11 11:15:00,33.44,33.47,33.44,33.44,18800.0,21.5375,21.5568,21.5375,21.5375,18800.0
2010-03-11 11:20:00,33.44,33.5,33.44,33.5,20500.0,21.5375,21.5761,21.5375,21.5761,20500.0
2010-03-11 11:25:00,33.5,33.5,33.47,33.47,14100.0,21.5761,21.5761,21.5568,21.5568,14100.0
2010-03-11 11:30:00,33.47,33.48,33.47,33.47,3300.0,21.5568,21.5632,21.5568,21.5568,3300.0
2010-03-11 11:35:00,33.48,33.49,33.4,33.4,44000.0,21.5632,21.5697,21.5117,21.5117,44000.0
2010-03-11 11:40:00,33.4,33.46,33.38,33.45,34300.0,21.5117,21.5503,21.4988,21.5439,34300.0
2010-03-11 11:45:00,33.45,33.52,33.45,33.5,38400.0,21.5439,21.589,21.5439,21.5761,38400.0
2010-03-11 11:50:00,33.5,33.51,33.49,33.5,21400.0,21.5761,21.5825,21.5697,21.5761,21400.0
2010-03-11 11:55:00,33.51,33.54,33.5,33.54,21400.0,21.5825,21.6019,21.5761,21.6019,21400.0
2010-03-11 12:00:00,33.54,33.54,33.52,33.52,12300.0,21.6019,21.6019,21.589,21.589,12300.0
2010-03-11 12:05:00,33.53,33.53,33.49,33.5,17600.0,21.5954,21.5954,21.5697,21.5761,17600.0
2010-03-11 12:10:00,33.5,33.52,33.48,33.5,61400.0,21.5761,21.589,21.5632,21.5761,61400.0
2010-03-11 12:15:00,33.5,33.51,33.47,33.5,50000.0,21.5761,21.5825,21.5568,21.5761,50000.0
2010-03-11 12:20:00,33.5,33.52,33.49,33.5,29800.0,21.5761,21.589,21.5697,21.5761,29800.0
2010-03-11 12:25:00,33.49,33.52,33.48,33.49,23000.0,21.5697,21.589,21.5632,21.5697,23000.0
2010-03-11 12:30:00,33.49,33.52,33.47,33.47,18800.0,21.5697,21.589,21.5568,21.5568,18800.0
2010-03-11 12:35:00,33.48,33.5,33.47,33.49,15200.0,21.5632,21.5761,21.5568,21.5697,15200.0
2010-03-11 12:40:00,33.5,33.5,33.49,33.49,9300.0,21.5761,21.5761,21.5697,21.5697,9300.0
2010-03-11 12:45:00,33.49,33.5,33.48,33.48,22500.0,21.5697,21.5761,21.5632,21.5632,22500.0
2010-03-11 12:50:00,33.49,33.5,33.48,33.5,24900.0,21.5697,21.5761,21.5632,21.5761,24900.0
2010-03-11 12:55:00,33.5,33.51,33.49,33.5,16900.0,21.5761,21.5825,21.5697,21.5761,16900.0
2010-03-11 13:00:00,33.5,33.51,33.49,33.5,22300.0,21.5761,21.5825,21.5697,21.5761,22300.0
2010-03-11 13:05:00,33.51,33.52,33.49,33.5,18700.0,21.5825,21.589,21.5697,21.5761,18700.0
2010-03-11 13:10:00,33.5,33.51,33.49,33.49,11000.0,21.5761,21.5825,21.5697,21.5697,11000.0
2010-03-11 13:15:00,33.49,33.5,33.49,33.49,4700.0,21.5697,21.5761,21.5697,21.5697,4700.0
2010-03-11 13:20:00,33.5,33.5,33.49,33.5,2800.0,21.5761,21.5761,21.5697,21.5761,2800.0
2010-03-11 13:25:00,33.5,33.5,33.47,33.47,26900.0,21.5761,21.5761,21.5568,21.5568,26900.0
2010-03-11 13:30:00,33.47,33.48,33.44,33.44,20200.0,21.5568,21.5632,21.5375,21.5375,20200.0
2010-03-11 13:35:00,33.45,33.47,33.44,33.47,20200.0,21.5439,21.5568,21.5375,21.5568,20200.0
2010-03-11 13:40:00,33.47,33.5,33.46,33.49,37800.0,21.5568,21.5761,21.5503,21.5697,37800.0
2010-03-11 13:45:00,33.5,33.52,33.49,33.5,14900.0,21.5761,21.589,21.5697,21.5761,14900.0
2010-03-11 13:50:00,33.5,33.51,33.48,33.5,27500.0,21.5761,21.5825,21.5632,21.5761,27500.0
2010-03-11 13:55:00,33.5,33.52,33.48,33.49,21000.0,21.5761,21.589,21.5632,21.5697,21000.0
2010-03-11 14:00:00,33.49,33.49,33.47,33.48,31800.0,21.5697,21.5697,21.5568,21.5632,31800.0
2010-03-11 14:05:00,33.48,33.51,33.43,33.43,38700.0,21.5632,21.5825,21.531,21.531,38700.0
2010-03-11 14:10:00,33.44,33.45,33.41,33.45,40500.0,21.5375,21.5439,21.5181,21.5439,40500.0
2010-03-11 14:15:00,33.45,33.45,33.4,33.44,49600.0,21.5439,21.5439,21.5117,21.5375,49600.0
2010-03-11 14:20:00,33.45,33.45,33.43,33.44,17400.0,21.5439,21.5439,21.531,21.5375,17400.0
2010-03-11 14:25:00,33.45,33.46,33.42,33.43,15900.0,21.5439,21.5503,21.5246,21.531,15900.0
2010-03-11 14:30:00,33.44,33.44,33.4,33.41,22900.0,21.5375,21.5375,21.5117,21.5181,22900.0
2010-03-11 14:35:00,33.42,33.45,33.4,33.44,25100.0,21.5246,21.5439,21.5117,21.5375,25100.0
2010-03-11 14:40:00,33.43,33.46,33.43,33.46,28900.0,21.531,21.5503,21.531,21.5503,28900.0
2010-03-11 14:45:00,33.46,33.51,33.46,33.5,78400.0,21.5503,21.5825,21.5503,21.5761,78400.0
2010-03-11 14:50:00,33.51,33.51,33.49,33.49,20100.0,21.5825,21.5825,21.5697,21.5697,20100.0
2010-03-11 14:55:00,33.49,33.5,33.44,33.44,23600.0,21.5697,21.5761,21.5375,21.5375,23600.0
2010-03-11 15:00:00,33.45,33.45,33.4,33.4,154900.0,21.5439,21.5439,21.5117,21.5117,154900.0
2010-03-11 15:05:00,33.41,33.46,33.4,33.45,106400.0,21.5181,21.5503,21.5117,21.5439,106400.0
2010-03-11 15:10:00,33.45,33.5,33.45,33.47,46500.0,21.5439,21.5761,21.5439,21.5568,46500.0
2010-03-11 15:15:00,33.47,33.55,33.47,33.52,38700.0,21.5568,21.6083,21.5568,21.589,38700.0
2010-03-11 15:20:00,33.52,33.55,33.49,33.49,27000.0,21.589,21.6083,21.5697,21.5697,27000.0
2010-03-11 15:25:00,33.5,33.52,33.49,33.52,10100.0,21.5761,21.589,21.5697,21.589,10100.0
2010-03-11 15:30:00,33.52,33.52,33.49,33.5,26500.0,21.589,21.589,21.5697,21.5761,26500.0
2010-03-11 15:35:00,33.5,33.54,33.49,33.54,44700.0,21.5761,21.6019,21.5697,21.6019,44700.0
2010-03-11 15:40:00,33.54,33.56,33.54,33.55,28600.0,21.6019,21.6147,21.6019,21.6083,28600.0
2010-03-11 15:45:00,33.54,33.55,33.53,33.53,25300.0,21.6019,21.6083,21.5954,21.5954,25300.0
2010-03-11 15:50:00,33.53,33.58,33.53,33.58,83100.0,21.5954,21.6276,21.5954,21.6276,83100.0
2010-03-11 15:55:00,33.57,33.6,33.57,33.58,86800.0,21.6212,21.6405,21.6212,21.6276,86800.0
2010-03-12 09:30:00,33.62,33.64,33.55,33.56,59700.0,21.6534,21.6663,21.6083,21.6147,59700.0
2010-03-12 09:35:00,33.57,33.59,33.51,33.58,22500.0,21.6212,21.6341,21.5825,21.6276,22500.0
2010-03-12 09:40:00,33.59,33.73,33.58,33.72,32900.0,21.6341,21.7242,21.6276,21.7178,32900.0
2010-03-12 09:45:00,33.73,33.77,33.69,33.76,84400.0,21.7242,21.75,21.6985,21.7436,84400.0
2010-03-12 09:50:00,33.76,33.77,33.69,33.69,49500.0,21.7436,21.75,21.6985,21.6985,49500.0
2010-03-12 09:55:00,33.68,33.69,33.56,33.58,17500.0,21.692,21.6985,21.6147,21.6276,17500.0
2010-03-12 10:00:00,33.58,33.58,33.48,33.51,43400.0,21.6276,21.6276,21.5632,21.5825,43400.0
2010-03-12 10:05:00,33.53,33.54,33.49,33.52,28100.0,21.5954,21.6019,21.5697,21.589,28100.0
2010-03-12 10:10:00,33.52,33.53,33.49,33.52,41500.0,21.589,21.5954,21.5697,21.589,41500.0
2010-03-12 10:15:00,33.52,33.56,33.49,33.55,66500.0,21.589,21.6147,21.5697,21.6083,66500.0
2010-03-12 10:20:00,33.55,33.59,33.52,33.54,53200.0,21.6083,21.6341,21.589,21.6019,53200.0
2010-03-12 10:25:00,33.54,33.54,33.45,33.47,58500.0,21.6019,21.6019,21.5439,21.5568,58500.0
2010-03-12 10:30:00,33.47,33.48,33.39,33.4,37300.0,21.5568,21.5632,21.5053,21.5117,37300.0
2010-03-12 10:35:00,33.4,33.48,33.39,33.46,46000.0,21.5117,21.5632,21.5053,21.5503,46000.0
2010-03-12 10:40:00,33.46,33.49,33.44,33.47,38800.0,21.5503,21.5697,21.5375,21.5568,38800.0
2010-03-12 10:45:00,33.47,33.5,33.46,33.49,44200.0,21.5568,21.5761,21.5503,21.5697,44200.0
2010-03-12 10:50:00,33.49,33.5,33.42,33.42,74200.0,21.5697,21.5761,21.5246,21.5246,74200.0
2010-03-12 10:55:00,33.42,33.46,33.42,33.42,80900.0,21.5246,21.5503,21.5246,21.5246,80900.0
2010-03-12 11:00:00,33.42,33.42,33.38,33.38,34300.0,21.5246,21.5246,21.4988,21.4988,34300.0
2010-03-12 11:05:00,33.39,33.44,33.38,33.43,30500.0,21.5053,21.5375,21.4988,21.531,30500.0
2010-03-12 11:10:00,33.42,33.42,33.35,33.38,38400.0,21.5246,21.5246,21.4795,21.4988,38400.0
2010-03-12 11:15:00,33.39,33.44,33.39,33.44,31000.0,21.5053,21.5375,21.5053,21.5375,31000.0
2010-03-12 11:20:00,33.44,33.5,33.43,33.49,24500.0,21.5375,21.5761,21.531,21.5697,24500.0
2010-03-12 11:25:00,33.49,33.49,33.45,33.46,13900.0,21.5697,21.5697,21.5439,21.5503,13900.0
2010-03-12 11:30:00,33.45,33.49,33.45,33.46,17300.0,21.5439,21.5697,21.5439,21.5503,17300.0
2010-03-12 11:35:00,33.46,33.49,33.46,33.47,29400.0,21.5503,21.5697,21.5503,21.5568,29400.0
2010-03-12 11:40:00,33.47,33.53,33.47,33.53,28700.0,21.5568,21.5954,21.5568,21.5954,28700.0
2010-03-12 11:45:00,33.52,33.53,33.5,33.52,15200.0,21.589,21.5954,21.5761,21.589,15200.0
2010-03-12 11:50:00,33.52,33.53,33.5,33.51,11600.0,21.589,21.5954,21.5761,21.5825,11600.0
2010-03-12 11:55:00,33.52,33.58,33.51,33.56,23400.0,21.589,21.6276,21.5825,21.6147,23400.0
2010-03-12 12:00:00,33.55,33.56,33.53,33.56,11700.0,21.6083,21.6147,21.5954,21.6147,11700.0
2010-03-12 12:05:00,33.55,33.56,33.49,33.49,20500.0,21.6083,21.6147,21.5697,21.5697,20500.0
2010-03-12 12:10:00,33.49,33.52,33.48,33.48,37300.0,21.5697,21.589,21.5632,21.5632,37300.0
2010-03-12 12:15:00,33.47,33.52,33.43,33.45,143100.0,21.5568,21.589,21.531,21.5439,143100.0
2010-03-12 12:20:00,33.45,33.46,33.45,33.46,14300.0,21.5439,21.5503,21.5439,21.5503,14300.0
2010-03-12 12:25:00,33.46,33.46,33.4,33.42,16500.0,21.5503,21.5503,21.5117,21.5246,16500.0
2010-03-12 12:30:00,33.42,33.43,33.38,33.4,19800.0,21.5246,21.531,21.4988,21.5117,19800.0
2010-03-12 12:35:00,33.4,33.43,33.33,33.41,80300.0,21.5117,21.531,21.4666,21.5181,80300.0
2010-03-12 12:40:00,33.41,33.44,33.37,33.38,24300.0,21.5181,21.5375,21.4924,21.4988,24300.0
2010-03-12 12:45:00,33.37,33.39,33.35,33.39,28500.0,21.4924,21.5053,21.4795,21.5053,28500.0
2010-03-12 12:50:00,33.39,33.39,33.35,33.38,20500.0,21.5053,21.5053,21.4795,21.4988,20500.0
2010-03-12 12:55:00,33.38,33.41,33.37,33.39,12800.0,21.4988,21.5181,21.4924,21.5053,12800.0
2010-03-12 13:00:00,33.39,33.43,33.39,33.42,12400.0,21.5053,21.531,21.5053,21.5246,12400.0
2010-03-12 13:05:00,33.41,33.43,33.41,33.43,13600.0,21.5181,21.531,21.5181,21.531,13600.0
2010-03-12 13:10:00,33.43,33.45,33.42,33.45,14900.0,21.531,21.5439,21.5246,21.5439,14900.0
2010-03-12 13:15:00,33.45,33.48,33.44,33.47,34500.0,21.5439,21.5632,21.5375,21.5568,34500.0
2010-03-12 13:20:00,33.48,33.48,33.44,33.45,30800.0,21.5632,21.5632,21.5375,21.5439,30800.0
2010-03-12 13:25:00,33.45,33.48,33.45,33.46,31200.0,21.5439,21.5632,21.5439,21.5503,31200.0
2010-03-12 13:30:00,33.47,33.47,33.46,33.47,13600.0,21.5568,21.5568,21.5503,21.5568,13600.0
2010-03-12 13:35:00,33.47,33.48,33.45,33.45,23900.0,21.5568,21.5632,21.5439,21.5439,23900.0
2010-03-12 13:40:00,33.45,33.48,33.43,33.43,41100.0,21.5439,21.5632,21.531,21.531,41100.0
2010-03-12 13:45:00,33.43,33.45,33.43,33.44,6100.0,21.531,21.5439,21.531,21.5375,6100.0
2010-03-12 13:50:00,33.45,33.45,33.42,33.43,21400.0,21.5439,21.5439,21.5246,21.531,21400.0
2010-03-12 13:55:00,33.42,33.47,33.4,33.47,56600.0,21.5246,21.5568,21.5117,21.5568,56600.0
2010-03-12 14:00:00,33.47,33.48,33.45,33.46,24300.0,21.5568,21.5632,21.5439,21.5503,24300.0
2010-03-12 14:05:00,33.47,33.48,33.44,33.46,13700.0,21.5568,21.5632,21.5375,21.5503,13700.0
2010-03-12 14:10:00,33.46,33.47,33.44,33.44,14400.0,21.5503,21.5568,21.5375,21.5375,14400.0
2010-03-12 14:15:00,33.44,33.45,33.43,33.45,8500.0,21.5375,21.5439,21.531,21.5439,8500.0
2010-03-12 14:20:00,33.45,33.45,33.42,33.42,20100.0,21.5439,21.5439,21.5246,21.5246,20100.0
2010-03-12 14:25:00,33.42,33.45,33.41,33.45,8000.0,21.5246,21.5439,21.5181,21.5439,8000.0
2010-03-12 14:30:00,33.45,33.45,33.42,33.43,19000.0,21.5439,21.5439,21.5246,21.531,19000.0
2010-03-12 14:35:00,33.42,33.43,33.4,33.4,14400.0,21.5246,21.531,21.5117,21.5117,14400.0
2010-03-12 14:40:00,33.4,33.43,33.38,33.38,23800.0,21.5117,21.531,21.4988,21.4988,23800.0
2010-03-12 14:45:00,33.38,33.41,33.38,33.41,23600.0,21.4988,21.5181,21.4988,21.5181,23600.0
2010-03-12 14:50:00,33.42,33.42,33.39,33.4,15000.0,21.5246,21.5246,21.5053,21.5117,15000.0
2010-03-12 14:55:00,33.4,33.43,33.4,33.41,17800.0,21.5117,21.531,21.5117,21.5181,17800.0
2010-03-12 15:00:00,33.41,33.43,33.41,33.42,37200.0,21.5181,21.531,21.5181,21.5246,37200.0
2010-03-12 15:05:00,33.42,33.42,33.4,33.41,24800.0,21.5246,21.5246,21.5117,21.5181,24800.0
2010-03-12 15:10:00,33.41,33.43,33.41,33.43,12500.0,21.5181,21.531,21.5181,21.531,12500.0
2010-03-12 15:15:00,33.43,33.43,33.37,33.38,17300.0,21.531,21.531,21.4924,21.4988,17300.0
2010-03-12 15:20:00,33.38,33.41,33.36,33.4,34500.0,21.4988,21.5181,21.4859,21.5117,34500.0
2010-03-12 15:25:00,33.4,33.4,33.37,33.37,15100.0,21.5117,21.5117,21.4924,21.4924,15100.0
2010-03-12 15:30:00,33.38,33.41,33.36,33.39,43400.0,21.4988,21.5181,21.4859,21.5053,43400.0
2010-03-12 15:35:00,33.39,33.41,33.38,33.41,23800.0,21.5053,21.5181,21.4988,21.5181,23800.0
2010-03-12 15:40:00,33.4,33.41,33.38,33.41,57100.0,21.5117,21.5181,21.4988,21.5181,57100.0
2010-03-12 15:45:00,33.4,33.43,33.4,33.42,45500.0,21.5117,21.531,21.5117,21.5246,45500.0
2010-03-12 15:50:00,33.43,33.45,33.4,33.44,171200.0,21.531,21.5439,21.5117,21.5375,171200.0
2010-03-12 15:55:00,33.44,33.45,33.42,33.42,213000.0,21.5375,21.5439,21.5246,21.5246,213000.0
2010-03-15 09:30:00,33.32,33.42,33.32,33.38,50500.0,21.4602,21.5246,21.4602,21.4988,50500.0
2010-03-15 09:35:00,33.38,33.44,33.38,33.43,23400.0,21.4988,21.5375,21.4988,21.531,23400.0
2010-03-15 09:40:00,33.43,33.43,33.37,33.37,37500.0,21.531,21.531,21.4924,21.4924,37500.0
2010-03-15 09:45:00,33.37,33.46,33.37,33.46,43100.0,21.4924,21.5503,21.4924,21.5503,43100.0
2010-03-15 09:50:00,33.47,33.5,33.43,33.44,30700.0,21.5568,21.5761,21.531,21.5375,30700.0
2010-03-15 09:55:00,33.41,33.43,33.39,33.4,35200.0,21.5181,21.531,21.5053,21.5117,35200.0
2010-03-15 10:00:00,33.4,33.41,33.36,33.41,29900.0,21.5117,21.5181,21.4859,21.5181,29900.0
2010-03-15 10:05:00,33.4,33.46,33.39,33.44,33800.0,21.5117,21.5503,21.5053,21.5375,33800.0
2010-03-15 10:10:00,33.45,33.46,33.38,33.41,30000.0,21.5439,21.5503,21.4988,21.5181,30000.0
2010-03-15 10:15:00,33.41,33.43,33.33,33.38,56500.0,21.5181,21.531,21.4666,21.4988,56500.0
2010-03-15 10:20:00,33.37,33.39,33.34,33.35,23700.0,21.4924,21.5053,21.4731,21.4795,23700.0
2010-03-15 10:25:00,33.35,33.38,33.31,33.34,38000.0,21.4795,21.4988,21.4537,21.4731,38000.0
2010-03-15 10:30:00,33.35,33.38,33.32,33.36,31500.0,21.4795,21.4988,21.4602,21.4859,31500.0
2010-03-15 10:35:00,33.36,33.37,33.3,33.31,42400.0,21.4859,21.4924,21.4473,21.4537,42400.0
2010-03-15 10:40:00,33.3,33.32,33.27,33.28,27500.0,21.4473,21.4602,21.428,21.4344,27500.0
2010-03-15 10:45:00,33.28,33.29,33.23,33.23,39700.0,21.4344,21.4409,21.4022,21.4022,39700.0
2010-03-15 10:50:00,33.24,33.26,33.23,33.25,12700.0,21.4086,21.4215,21.4022,21.4151,12700.0
2010-03-15 10:55:00,33.25,33.29,33.25,33.29,32500.0,21.4151,21.4409,21.4151,21.4409,32500.0
2010-03-15 11:00:00,33.3,33.32,33.27,33.27,24400.0,21.4473,21.4602,21.428,21.428,24400.0
2010-03-15 11:05:00,33.27,33.27,33.22,33.23,15200.0,21.428,21.428,21.3958,21.4022,15200.0
2010-03-15 11:10:00,33.23,33.23,33.13,33.15,45500.0,21.4022,21.4022,21.3378,21.3507,45500.0
2010-03-15 11:15:00,33.15,33.17,33.11,33.16,25800.0,21.3507,21.3636,21.3249,21.3571,25800.0
2010-03-15 11:20:00,33.16,33.17,33.12,33.12,17700.0,21.3571,21.3636,21.3314,21.3314,17700.0
2010-03-15 11:25:00,33.13,33.16,33.12,33.16,12400.0,21.3378,21.3571,21.3314,21.3571,12400.0
2010-03-15 11:30:00,33.16,33.18,33.12,33.16,13400.0,21.3571,21.37,21.3314,21.3571,13400.0
2010-03-15 11:35:00,33.15,33.2,33.13,33.2,13700.0,21.3507,21.3829,21.3378,21.3829,13700.0
2010-03-15 11:40:00,33.2,33.22,33.17,33.2,17900.0,21.3829,21.3958,21.3636,21.3829,17900.0
2010-03-15 11:45:00,33.2,33.22,33.16,33.16,14200.0,21.3829,21.3958,21.3571,21.3571,14200.0
2010-03-15 11:50:00,33.16,33.16,33.14,33.15,14600.0,21.3571,21.3571,21.3442,21.3507,14600.0
2010-03-15 11:55:00,33.15,33.15,33.12,33.14,13600.0,21.3507,21.3507,21.3314,21.3442,13600.0
2010-03-15 12:00:00,33.14,33.14,33.1,33.13,23000.0,21.3442,21.3442,21.3185,21.3378,23000.0
2010-03-15 12:05:00,33.13,33.15,33.12,33.15,9900.0,21.3378,21.3507,21.3314,21.3507,9900.0
2010-03-15 12:10:00,33.15,33.15,33.1,33.1,39000.0,21.3507,21.3507,21.3185,21.3185,39000.0
2010-03-15 12:15:00,33.11,33.11,33.08,33.09,38900.0,21.3249,21.3249,21.3056,21.312,38900.0
2010-03-15 12:20:00,33.08,33.09,33.07,33.08,29900.0,21.3056,21.312,21.2992,21.3056,29900.0
2010-03-15 12:25:00,33.07,33.08,33.05,33.06,49100.0,21.2992,21.3056,21.2863,21.2927,49100.0
2010-03-15 12:30:00,33.06,33.07,33.06,33.07,16700.0,21.2927,21.2992,21.2927,21.2992,16700.0
2010-03-15 12:35:00,33.07,33.07,33.06,33.07,21900.0,21.2992,21.2992,21.2927,21.2992,21900.0
2010-03-15 12:40:00,33.07,33.08,33.06,33.07,25500.0,21.2992,21.3056,21.2927,21.2992,25500.0
2010-03-15 12:45:00,33.08,33.08,33.07,33.08,11500.0,21.3056,21.3056,21.2992,21.3056,11500.0
2010-03-15 12:50:00,33.08,33.08,33.07,33.08,25700.0,21.3056,21.3056,21.2992,21.3056,25700.0
2010-03-15 12:55:00,33.08,33.09,33.07,33.08,13300.0,21.3056,21.312,21.2992,21.3056,13300.0
2010-03-15 13:00:00,33.08,33.08,33.04,33.06,28700.0,21.3056,21.3056,21.2798,21.2927,28700.0
2010-03-15 13:05:00,33.06,33.07,33.04,33.06,26100.0,21.2927,21.2992,21.2798,21.2927,26100.0
2010-03-15 13:10:00,33.05,33.1,33.05,33.1,16900.0,21.2863,21.3185,21.2863,21.3185,16900.0
2010-03-15 13:15:00,33.1,33.11,33.09,33.1,16300.0,21.3185,21.3249,21.312,21.3185,16300.0
2010-03-15 13:20:00,33.1,33.1,33.07,33.08,15500.0,21.3185,21.3185,21.2992,21.3056,15500.0
2010-03-15 13:25:00,33.07,33.09,33.06,33.09,15900.0,21.2992,21.312,21.2927,21.312,15900.0
2010-03-15 13:30:00,33.08,33.11,33.08,33.11,19700.0,21.3056,21.3249,21.3056,21.3249,19700.0
2010-03-15 13:35:00,33.1,33.11,33.08,33.08,29700.0,21.3185,21.3249,21.3056,21.3056,29700.0
2010-03-15 13:40:00,33.08,33.09,33.08,33.09,11700.0,21.3056,21.312,21.3056,21.312,11700.0
2010-03-15 13:45:00,33.09,33.1,33.08,33.1,13300.0,21.312,21.3185,21.3056,21.3185,13300.0
2010-03-15 13:50:00,33.1,33.1,33.08,33.08,24700.0,21.3185,21.3185,21.3056,21.3056,24700.0
2010-03-15 13:55:00,33.07,33.08,33.06,33.08,38200.0,21.2992,21.3056,21.2927,21.3056,38200.0
2010-03-15 14:00:00,33.07,33.11,33.07,33.11,26100.0,21.2992,21.3249,21.2992,21.3249,26100.0
2010-03-15 14:05:00,33.1,33.11,33.07,33.09,26300.0,21.3185,21.3249,21.2992,21.312,26300.0
2010-03-15 14:10:00,33.08,33.09,33.07,33.07,51500.0,21.3056,21.312,21.2992,21.2992,51500.0
2010-03-15 14:15:00,33.07,33.08,33.06,33.07,33400.0,21.2992,21.3056,21.2927,21.2992,33400.0
2010-03-15 14:20:00,33.08,33.08,33.06,33.06,8600.0,21.3056,21.3056,21.2927,21.2927,8600.0
2010-03-15 14:25:00,33.06,33.07,33.06,33.06,6500.0,21.2927,21.2992,21.2927,21.2927,6500.0
2010-03-15 14:30:00,33.06,33.07,33.04,33.04,24200.0,21.2927,21.2992,21.2798,21.2798,24200.0
2010-03-15 14:35:00,33.05,33.09,33.05,33.08,22300.0,21.2863,21.312,21.2863,21.3056,22300.0
2010-03-15 14:40:00,33.08,33.11,33.07,33.11,19900.0,21.3056,21.3249,21.2992,21.3249,19900.0
2010-03-15 14:45:00,33.11,33.12,33.1,33.12,24000.0,21.3249,21.3314,21.3185,21.3314,24000.0
2010-03-15 14:50:00,33.12,33.13,33.1,33.12,53100.0,21.3314,21.3378,21.3185,21.3314,53100.0
2010-03-15 14:55:00,33.12,33.12,33.11,33.11,19900.0,21.3314,21.3314,21.3249,21.3249,19900.0
2010-03-15 15:00:00,33.11,33.13,33.11,33.12,22400.0,21.3249,21.3378,21.3249,21.3314,22400.0
2010-03-15 15:05:00,33.13,33.13,33.1,33.11,31200.0,21.3378,21.3378,21.3185,21.3249,31200.0
2010-03-15 15:10:00,33.11,33.17,33.1,33.15,25900.0,21.3249,21.3636,21.3185,21.3507,25900.0
2010-03-15 15:15:00,33.15,33.24,33.15,33.23,100400.0,21.3507,21.4086,21.3507,21.4022,100400.0
2010-03-15 15:20:00,33.24,33.27,33.22,33.26,65200.0,21.4086,21.428,21.3958,21.4215,65200.0
2010-03-15 15:25:00,33.27,33.29,33.26,33.28,52800.0,21.428,21.4409,21.4215,21.4344,52800.0
2010-03-15 15:30:00,33.28,33.31,33.27,33.28,161600.0,21.4344,21.4537,21.428,21.4344,161600.0
2010-03-15 15:35:00,33.28,33.29,33.28,33.28,14900.0,21.4344,21.4409,21.4344,21.4344,14900.0
2010-03-15 15:40:00,33.28,33.28,33.26,33.27,36900.0,21.4344,21.4344,21.4215,21.428,36900.0
2010-03-15 15:45:00,33.28,33.33,33.26,33.3,83600.0,21.4344,21.4666,21.4215,21.4473,83600.0
2010-03-15 15:50:00,33.3,33.3,33.29,33.29,31700.0,21.4473,21.4473,21.4409,21.4409,31700.0
2010-03-15 15:55:00,33.3,33.3,33.28,33.29,130500.0,21.4473,21.4473,21.4344,21.4409,130500.0
2010-03-16 09:30:00,33.39,33.39,33.22,33.34,31000.0,21.5053,21.5053,21.3958,21.4731,31000.0
2010-03-16 09:35:00,33.36,33.38,33.34,33.35,17600.0,21.4859,21.4988,21.4731,21.4795,17600.0
2010-03-16 09:40:00,33.35,33.35,33.28,33.31,23500.0,21.4795,21.4795,21.4344,21.4537,23500.0
2010-03-16 09:45:00,33.3,33.32,33.29,33.3,17700.0,21.4473,21.4602,21.4409,21.4473,17700.0
2010-03-16 09:50:00,33.3,33.3,33.25,33.27,27500.0,21.4473,21.4473,21.4151,21.428,27500.0
2010-03-16 09:55:00,33.28,33.34,33.26,33.34,37700.0,21.4344,21.4731,21.4215,21.4731,37700.0
2010-03-16 10:00:00,33.34,33.35,33.27,33.28,31800.0,21.4731,21.4795,21.428,21.4344,31800.0
2010-03-16 10:05:00,33.28,33.31,33.25,33.31,16200.0,21.4344,21.4537,21.4151,21.4537,16200.0
2010-03-16 10:10:00,33.29,33.3,33.25,33.29,21300.0,21.4409,21.4473,21.4151,21.4409,21300.0
2010-03-16 10:15:00,33.29,33.29,33.23,33.25,21700.0,21.4409,21.4409,21.4022,21.4151,21700.0
2010-03-16 10:20:00,33.25,33.28,33.22,33.27,27600.0,21.4151,21.4344,21.3958,21.428,27600.0
2010-03-16 10:25:00,33.27,33.33,33.26,33.31,22600.0,21.428,21.4666,21.4215,21.4537,22600.0
2010-03-16 10:30:00,33.31,33.37,33.31,33.36,18400.0,21.4537,21.4924,21.4537,21.4859,18400.0
2010-03-16 10:35:00,33.36,33.4,33.35,33.36,31300.0,21.4859,21.5117,21.4795,21.4859,31300.0
2010-03-16 10:40:00,33.36,33.41,33.35,33.4,30000.0,21.4859,21.5181,21.4795,21.5117,30000.0
2010-03-16 10:45:00,33.4,33.44,33.38,33.39,14600.0,21.5117,21.5375,21.4988,21.5053,14600.0
2010-03-16 10:50:00,33.4,33.41,33.35,33.36,40100.0,21.5117,21.5181,21.4795,21.4859,40100.0
2010-03-16 10:55:00,33.36,33.45,33.34,33.45,33000.0,21.4859,21.5439,21.4731,21.5439,33000.0
2010-03-16 11:00:00,33.45,33.47,33.41,33.42,30500.0,21.5439,21.5568,21.5181,21.5246,30500.0
2010-03-16 11:05:00,33.42,33.46,33.41,33.41,13300.0,21.5246,21.5503,21.5181,21.5181,13300.0
2010-03-16 11:10:00,33.41,33.45,33.41,33.42,23800.0,21.5181,21.5439,21.5181,21.5246,23800.0
2010-03-16 11:15:00,33.41,33.47,33.41,33.47,23700.0,21.5181,21.5568,21.5181,21.5568,23700.0
2010-03-16 11:20:00,33.47,33.48,33.44,33.44,13900.0,21.5568,21.5632,21.5375,21.5375,13900.0
2010-03-16 11:25:00,33.45,33.45,33.36,33.41,100900.0,21.5439,21.5439,21.4859,21.5181,100900.0
2010-03-16 11:30:00,33.42,33.49,33.41,33.49,36700.0,21.5246,21.5697,21.5181,21.5697,36700.0
2010-03-16 11:35:00,33.49,33.5,33.47,33.49,42400.0,21.5697,21.5761,21.5568,21.5697,42400.0
2010-03-16 11:40:00,33.49,33.5,33.47,33.47,15100.0,21.5697,21.5761,21.5568,21.5568,15100.0
2010-03-16 11:45:00,33.47,33.54,33.47,33.53,51600.0,21.5568,21.6019,21.5568,21.5954,51600.0
2010-03-16 11:50:00,33.53,33.53,33.52,33.53,7200.0,21.5954,21.5954,21.589,21.5954,7200.0
2010-03-16 11:55:00,33.52,33.57,33.52,33.57,33700.0,21.589,21.6212,21.589,21.6212,33700.0
2010-03-16 12:00:00,33.58,33.58,33.51,33.52,19900.0,21.6276,21.6276,21.5825,21.589,19900.0
2010-03-16 12:05:00,33.52,33.53,33.48,33.48,20700.0,21.589,21.5954,21.5632,21.5632,20700.0
2010-03-16 12:10:00,33.49,33.5,33.45,33.46,18700.0,21.5697,21.5761,21.5439,21.5503,18700.0
2010-03-16 12:15:00,33.45,33.46,33.44,33.44,15700.0,21.5439,21.5503,21.5375,21.5375,15700.0
2010-03-16 12:20:00,33.45,33.45,33.44,33.45,3600.0,21.5439,21.5439,21.5375,21.5439,3600.0
2010-03-16 12:25:00,33.44,33.46,33.43,33.45,23100.0,21.5375,21.5503,21.531,21.5439,23100.0
2010-03-16 12:30:00,33.45,33.46,33.44,33.45,15700.0,21.5439,21.5503,21.5375,21.5439,15700.0
2010-03-16 12:35:00,33.45,33.46,33.43,33.44,22000.0,21.5439,21.5503,21.531,21.5375,22000.0
2010-03-16 12:40:00,33.45,33.45,33.43,33.44,19400.0,21.5439,21.5439,21.531,21.5375,19400.0
2010-03-16 12:45:00,33.44,33.44,33.39,33.4,21100.0,21.5375,21.5375,21.5053,21.5117,21100.0
2010-03-16 12:50:00,33.39,33.42,33.39,33.4,31600.0,21.5053,21.5246,21.5053,21.5117,31600.0
2010-03-16 12:55:00,33.39,33.4,33.37,33.38,12800.0,21.5053,21.5117,21.4924,21.4988,12800.0
2010-03-16 13:00:00,33.38,33.4,33.38,33.39,14600.0,21.4988,21.5117,21.4988,21.5053,14600.0
2010-03-16 13:05:00,33.39,33.4,33.37,33.4,15700.0,21.5053,21.5117,21.4924,21.5117,15700.0
2010-03-16 13:10:00,33.39,33.4,33.37,33.37,13500.0,21.5053,21.5117,21.4924,21.4924,13500.0
2010-03-16 13:15:00,33.37,33.38,33.36,33.37,14300.0,21.4924,21.4988,21.4859,21.4924,14300.0
2010-03-16 13:20:00,33.36,33.37,33.35,33.37,11400.0,21.4859,21.4924,21.4795,21.4924,11400.0
2010-03-16 13:25:00,33.36,33.37,33.34,33.35,21500.0,21.4859,21.4924,21.4731,21.4795,21500.0
2010-03-16 13:30:00,33.35,33.37,33.35,33.37,15200.0,21.4795,21.4924,21.4795,21.4924,15200.0
2010-03-16 13:35:00,33.37,33.39,33.36,33.39,7100.0,21.4924,21.5053,21.4859,21.5053,7100.0
2010-03-16 13:40:00,33.39,33.42,33.39,33.41,12700.0,21.5053,21.5246,21.5053,21.5181,12700.0
2010-03-16 13:45:00,33.42,33.42,33.41,33.42,4700.0,21.5246,21.5246,21.5181,21.5246,4700.0
2010-03-16 13:50:00,33.42,33.44,33.41,33.44,14600.0,21.5246,21.5375,21.5181,21.5375,14600.0
2010-03-16 13:55:00,33.43,33.45,33.41,33.42,23000.0,21.531,21.5439,21.5181,21.5246,23000.0
2010-03-16 14:00:00,33.42,33.42,33.36,33.38,17400.0,21.5246,21.5246,21.4859,21.4988,17400.0
2010-03-16 14:05:00,33.39,33.39,33.38,33.38,4000.0,21.5053,21.5053,21.4988,21.4988,4000.0
2010-03-16 14:10:00,33.39,33.45,33.38,33.45,46000.0,21.5053,21.5439,21.4988,21.5439,46000.0
2010-03-16 14:15:00,33.44,33.44,33.4,33.43,34600.0,21.5375,21.5375,21.5117,21.531,34600.0
2010-03-16 14:20:00,33.43,33.47,33.41,33.45,27300.0,21.531,21.5568,21.5181,21.5439,27300.0
2010-03-16 14:25:00,33.46,33.49,33.43,33.44,21300.0,21.5503,21.5697,21.531,21.5375,21300.0
2010-03-16 14:30:00,33.43,33.44,33.37,33.38,29900.0,21.531,21.5375,21.4924,21.4988,29900.0
2010-03-16 14:35:00,33.37,33.38,33.31,33.34,41600.0,21.4924,21.4988,21.4537,21.4731,41600.0
2010-03-16 14:40:00,33.34,33.35,33.27,33.28,30700.0,21.4731,21.4795,21.428,21.4344,30700.0
2010-03-16 14:45:00,33.28,33.33,33.27,33.31,18800.0,21.4344,21.4666,21.428,21.4537,18800.0
2010-03-16 14:50:00,33.3,33.35,33.27,33.35,27500.0,21.4473,21.4795,21.428,21.4795,27500.0
2010-03-16 14:55:00,33.35,33.4,33.34,33.37,23000.0,21.4795,21.5117,21.4731,21.4924,23000.0
2010-03-16 15:00:00,33.37,33.4,33.37,33.38,31800.0,21.4924,21.5117,21.4924,21.4988,31800.0
2010-03-16 15:05:00,33.38,33.4,33.34,33.36,32400.0,21.4988,21.5117,21.4731,21.4859,32400.0
2010-03-16 15:10:00,33.35,33.4,33.35,33.4,22500.0,21.4795,21.5117,21.4795,21.5117,22500.0
2010-03-16 15:15:00,33.39,33.44,33.37,33.39,27900.0,21.5053,21.5375,21.4924,21.5053,27900.0
2010-03-16 15:20:00,33.4,33.44,33.39,33.43,23700.0,21.5117,21.5375,21.5053,21.531,23700.0
2010-03-16 15:25:00,33.42,33.44,33.4,33.42,34400.0,21.5246,21.5375,21.5117,21.5246,34400.0
2010-03-16 15:30:00,33.42,33.44,33.37,33.42,54100.0,21.5246,21.5375,21.4924,21.5246,54100.0
2010-03-16 15:35:00,33.42,33.45,33.42,33.44,33300.0,21.5246,21.5439,21.5246,21.5375,33300.0
2010-03-16 15:40:00,33.43,33.45,33.41,33.42,53600.0,21.531,21.5439,21.5181,21.5246,53600.0
2010-03-16 15:45:00,33.43,33.43,33.39,33.4,54900.0,21.531,21.531,21.5053,21.5117,54900.0
2010-03-16 15:50:00,33.39,33.45,33.39,33.44,87800.0,21.5053,21.5439,21.5053,21.5375,87800.0
2010-03-16 15:55:00,33.44,33.45,33.4,33.42,157600.0,21.5375,21.5439,21.5117,21.5246,157600.0
2010-03-17 09:30:00,33.44,33.59,33.39,33.58,29200.0,21.5375,21.6341,21.5053,21.6276,29200.0
2010-03-17 09:35:00,33.58,33.58,33.5,33.52,22300.0,21.6276,21.6276,21.5761,21.589,22300.0
2010-03-17 09:40:00,33.53,33.56,33.51,33.53,31000.0,21.5954,21.6147,21.5825,21.5954,31000.0
2010-03-17 09:45:00,33.53,33.55,33.51,33.53,22400.0,21.5954,21.6083,21.5825,21.5954,22400.0
2010-03-17 09:50:00,33.53,33.56,33.51,33.56,23400.0,21.5954,21.6147,21.5825,21.6147,23400.0
2010-03-17 09:55:00,33.55,33.6,33.55,33.6,30800.0,21.6083,21.6405,21.6083,21.6405,30800.0
2010-03-17 10:00:00,33.6,33.6,33.53,33.53,32800.0,21.6405,21.6405,21.5954,21.5954,32800.0
2010-03-17 10:05:00,33.53,33.56,33.53,33.53,31500.0,21.5954,21.6147,21.5954,21.5954,31500.0
2010-03-17 10:10:00,33.53,33.54,33.47,33.48,61100.0,21.5954,21.6019,21.5568,21.5632,61100.0
2010-03-17 10:15:00,33.48,33.59,33.47,33.59,62600.0,21.5632,21.6341,21.5568,21.6341,62600.0
2010-03-17 10:20:00,33.59,33.6,33.49,33.5,35300.0,21.6341,21.6405,21.5697,21.5761,35300.0
2010-03-17 10:25:00,33.5,33.51,33.46,33.46,40600.0,21.5761,21.5825,21.5503,21.5503,40600.0
2010-03-17 10:30:00,33.46,33.48,33.44,33.46,35300.0,21.5503,21.5632,21.5375,21.5503,35300.0
2010-03-17 10:35:00,33.47,33.49,33.44,33.47,24700.0,21.5568,21.5697,21.5375,21.5568,24700.0
2010-03-17 10:40:00,33.48,33.5,33.44,33.44,40900.0,21.5632,21.5761,21.5375,21.5375,40900.0
2010-03-17 10:45:00,33.44,33.49,33.44,33.47,27800.0,21.5375,21.5697,21.5375,21.5568,27800.0
2010-03-17 10:50:00,33.47,33.51,33.45,33.47,34900.0,21.5568,21.5825,21.5439,21.5568,34900.0
2010-03-17 10:55:00,33.47,33.49,33.45,33.48,21500.0,21.5568,21.5697,21.5439,21.5632,21500.0
2010-03-17 11:00:00,33.47,33.48,33.46,33.48,12700.0,21.5568,21.5632,21.5503,21.5632,12700.0
2010-03-17 11:05:00,33.47,33.53,33.47,33.51,37700.0,21.5568,21.5954,21.5568,21.5825,37700.0
2010-03-17 11:10:00,33.5,33.55,33.49,33.54,19000.0,21.5761,21.6083,21.5697,21.6019,19000.0
2010-03-17 11:15:00,33.55,33.58,33.53,33.56,48400.0,21.6083,21.6276,21.5954,21.6147,48400.0
2010-03-17 11:20:00,33.56,33.61,33.55,33.58,42200.0,21.6147,21.647,21.6083,21.6276,42200.0
2010-03-17 11:25:00,33.58,33.59,33.56,33.56,17200.0,21.6276,21.6341,21.6147,21.6147,17200.0
2010-03-17 11:30:00,33.57,33.58,33.56,33.56,14100.0,21.6212,21.6276,21.6147,21.6147,14100.0
2010-03-17 11:35:00,33.56,33.58,33.53,33.57,22500.0,21.6147,21.6276,21.5954,21.6212,22500.0
2010-03-17 11:40:00,33.57,33.6,33.56,33.58,14400.0,21.6212,21.6405,21.6147,21.6276,14400.0
2010-03-17 11:45:00,33.58,33.58,33.54,33.54,24500.0,21.6276,21.6276,21.6019,21.6019,24500.0
2010-03-17 11:50:00,33.53,33.59,33.52,33.57,21500.0,21.5954,21.6341,21.589,21.6212,21500.0
2010-03-17 11:55:00,33.57,33.58,33.56,33.57,13000.0,21.6212,21.6276,21.6147,21.6212,13000.0
2010-03-17 12:00:00,33.58,33.58,33.54,33.55,24700.0,21.6276,21.6276,21.6019,21.6083,24700.0
2010-03-17 12:05:00,33.55,33.56,33.54,33.54,7800.0,21.6083,21.6147,21.6019,21.6019,7800.0
2010-03-17 12:10:00,33.54,33.55,33.51,33.52,9300.0,21.6019,21.6083,21.5825,21.589,9300.0
2010-03-17 12:15:00,33.53,33.53,33.51,33.51,22900.0,21.5954,21.5954,21.5825,21.5825,22900.0
2010-03-17 12:20:00,33.52,33.54,33.51,33.53,10100.0,21.589,21.6019,21.5825,21.5954,10100.0
2010-03-17 12:25:00,33.53,33.54,33.52,33.53,24800.0,21.5954,21.6019,21.589,21.5954,24800.0
2010-03-17 12:30:00,33.53,33.56,33.51,33.56,16200.0,21.5954,21.6147,21.5825,21.6147,16200.0
2010-03-17 12:35:00,33.55,33.55,33.52,33.53,21000.0,21.6083,21.6083,21.589,21.5954,21000.0
2010-03-17 12:40:00,33.53,33.56,33.53,33.55,24300.0,21.5954,21.6147,21.5954,21.6083,24300.0
2010-03-17 12:45:00,33.55,33.56,33.55,33.55,8700.0,21.6083,21.6147,21.6083,21.6083,8700.0
2010-03-17 12:50:00,33.55,33.56,33.55,33.56,7200.0,21.6083,21.6147,21.6083,21.6147,7200.0
2010-03-17 12:55:00,33.56,33.57,33.55,33.56,18500.0,21.6147,21.6212,21.6083,21.6147,18500.0
2010-03-17 13:00:00,33.57,33.57,33.54,33.54,14600.0,21.6212,21.6212,21.6019,21.6019,14600.0
2010-03-17 13:05:00,33.55,33.55,33.54,33.54,9000.0,21.6083,21.6083,21.6019,21.6019,9000.0
2010-03-17 13:10:00,33.55,33.55,33.52,33.53,11500.0,21.6083,21.6083,21.589,21.5954,11500.0
2010-03-17 13:15:00,33.52,33.56,33.52,33.55,29200.0,21.589,21.6147,21.589,21.6083,29200.0
2010-03-17 13:20:00,33.55,33.59,33.54,33.54,39700.0,21.6083,21.6341,21.6019,21.6019,39700.0
2010-03-17 13:25:00,33.54,33.57,33.54,33.56,23400.0,21.6019,21.6212,21.6019,21.6147,23400.0
2010-03-17 13:30:00,33.57,33.62,33.56,33.62,23500.0,21.6212,21.6534,21.6147,21.6534,23500.0
2010-03-17 13:35:00,33.62,33.64,33.59,33.59,43000.0,21.6534,21.6663,21.6341,21.6341,43000.0
2010-03-17 13:40:00,33.59,33.6,33.58,33.59,24500.0,21.6341,21.6405,21.6276,21.6341,24500.0
2010-03-17 13:45:00,33.59,33.6,33.58,33.59,13600.0,21.6341,21.6405,21.6276,21.6341,13600.0
2010-03-17 13:50:00,33.58,33.58,33.54,33.54,35100.0,21.6276,21.6276,21.6019,21.6019,35100.0
2010-03-17 13:55:00,33.54,33.59,33.54,33.59,13500.0,21.6019,21.6341,21.6019,21.6341,13500.0
2010-03-17 14:00:00,33.58,33.59,33.54,33.54,18200.0,21.6276,21.6341,21.6019,21.6019,18200.0
2010-03-17 14:05:00,33.54,33.55,33.53,33.53,17800.0,21.6019,21.6083,21.5954,21.5954,17800.0
2010-03-17 14:10:00,33.53,33.55,33.53,33.54,5900.0,21.5954,21.6083,21.5954,21.6019,5900.0
2010-03-17 14:15:00,33.55,33.57,33.54,33.57,20900.0,21.6083,21.6212,21.6019,21.6212,20900.0
2010-03-17 14:20:00,33.57,33.59,33.56,33.56,25000.0,21.6212,21.6341,21.6147,21.6147,25000.0
2010-03-17 14:25:00,33.56,33.57,33.55,33.56,17400.0,21.6147,21.6212,21.6083,21.6147,17400.0
2010-03-17 14:30:00,33.56,33.58,33.53,33.54,22600.0,21.6147,21.6276,21.5954,21.6019,22600.0
2010-03-17 14:35:00,33.53,33.55,33.5,33.5,51200.0,21.5954,21.6083,21.5761,21.5761,51200.0
2010-03-17 14:40:00,33.5,33.53,33.5,33.51,55400.0,21.5761,21.5954,21.5761,21.5825,55400.0
2010-03-17 14:45:00,33.52,33.52,33.49,33.49,31300.0,21.589,21.589,21.5697,21.5697,31300.0
2010-03-17 14:50:00,33.49,33.51,33.48,33.49,38100.0,21.5697,21.5825,21.5632,21.5697,38100.0
2010-03-17 14:55:00,33.47,33.49,33.45,33.46,29800.0,21.5568,21.5697,21.5439,21.5503,29800.0
2010-03-17 15:00:00,33.46,33.48,33.45,33.47,31700.0,21.5503,21.5632,21.5439,21.5568,31700.0
2010-03-17 15:05:00,33.47,33.5,33.46,33.46,60100.0,21.5568,21.5761,21.5503,21.5503,60100.0
2010-03-17 15:10:00,33.45,33.47,33.43,33.47,72200.0,21.5439,21.5568,21.531,21.5568,72200.0
2010-03-17 15:15:00,33.46,33.46,33.38,33.39,75800.0,21.5503,21.5503,21.4988,21.5053,75800.0
2010-03-17 15:20:00,33.38,33.41,33.37,33.39,43500.0,21.4988,21.5181,21.4924,21.5053,43500.0
2010-03-17 15:25:00,33.39,33.43,33.39,33.42,32900.0,21.5053,21.531,21.5053,21.5246,32900.0
2010-03-17 15:30:00,33.41,33.43,33.35,33.35,85900.0,21.5181,21.531,21.4795,21.4795,85900.0
2010-03-17 15:35:00,33.36,33.37,33.33,33.34,143300.0,21.4859,21.4924,21.4666,21.4731,143300.0
2010-03-17 15:40:00,33.34,33.35,33.32,33.33,65600.0,21.4731,21.4795,21.4602,21.4666,65600.0
2010-03-17 15:45:00,33.34,33.41,33.33,33.41,114000.0,21.4731,21.5181,21.4666,21.5181,114000.0
2010-03-17 15:50:00,33.4,33.41,33.36,33.36,123700.0,21.5117,21.5181,21.4859,21.4859,123700.0
2010-03-17 15:55:00,33.36,33.37,33.35,33.35,161800.0,21.4859,21.4924,21.4795,21.4795,161800.0
2010-03-18 09:30:00,33.3,33.55,33.3,33.54,31000.0,21.4473,21.6083,21.4473,21.6019,31000.0
2010-03-18 09:35:00,33.55,33.58,33.39,33.4,66700.0,21.6083,21.6276,21.5053,21.5117,66700.0
2010-03-18 09:40:00,33.39,33.52,33.39,33.45,148000.0,21.5053,21.589,21.5053,21.5439,148000.0
2010-03-18 09:45:00,33.45,33.48,33.43,33.48,37400.0,21.5439,21.5632,21.531,21.5632,37400.0
2010-03-18 09:50:00,33.49,33.5,33.42,33.44,48900.0,21.5697,21.5761,21.5246,21.5375,48900.0
2010-03-18 09:55:00,33.43,33.5,33.42,33.5,75100.0,21.531,21.5761,21.5246,21.5761,75100.0
2010-03-18 10:00:00,33.5,33.52,33.48,33.49,27300.0,21.5761,21.589,21.5632,21.5697,27300.0
2010-03-18 10:05:00,33.49,33.51,33.39,33.41,39600.0,21.5697,21.5825,21.5053,21.5181,39600.0
2010-03-18 10:10:00,33.41,33.42,33.36,33.38,33600.0,21.5181,21.5246,21.4859,21.4988,33600.0
2010-03-18 10:15:00,33.38,33.39,33.35,33.38,30900.0,21.4988,21.5053,21.4795,21.4988,30900.0
2010-03-18 10:20:00,33.38,33.38,33.32,33.38,38700.0,21.4988,21.4988,21.4602,21.4988,38700.0
2010-03-18 10:25:00,33.38,33.39,33.35,33.35,22800.0,21.4988,21.5053,21.4795,21.4795,22800.0
2010-03-18 10:30:00,33.36,33.37,33.33,33.33,41100.0,21.4859,21.4924,21.4666,21.4666,41100.0
2010-03-18 10:35:00,33.33,33.34,33.29,33.31,43000.0,21.4666,21.4731,21.4409,21.4537,43000.0
2010-03-18 10:40:00,33.31,33.33,33.29,33.33,35500.0,21.4537,21.4666,21.4409,21.4666,35500.0
2010-03-18 10:45:00,33.32,33.38,33.32,33.36,24600.0,21.4602,21.4988,21.4602,21.4859,24600.0
2010-03-18 10:50:00,33.37,33.4,33.35,33.37,60200.0,21.4924,21.5117,21.4795,21.4924,60200.0
2010-03-18 10:55:00,33.36,33.45,33.35,33.45,45600.0,21.4859,21.5439,21.4795,21.5439,45600.0
2010-03-18 11:00:00,33.45,33.47,33.38,33.38,31200.0,21.5439,21.5568,21.4988,21.4988,31200.0
2010-03-18 11:05:00,33.38,33.4,33.32,33.35,47800.0,21.4988,21.5117,21.4602,21.4795,47800.0
2010-03-18 11:10:00,33.35,33.38,33.34,33.38,26800.0,21.4795,21.4988,21.4731,21.4988,26800.0
2010-03-18 11:15:00,33.37,33.44,33.36,33.43,15800.0,21.4924,21.5375,21.4859,21.531,15800.0
2010-03-18 11:20:00,33.44,33.46,33.42,33.46,20600.0,21.5375,21.5503,21.5246,21.5503,20600.0
2010-03-18 11:25:00,33.46,33.46,33.4,33.41,42800.0,21.5503,21.5503,21.5117,21.5181,42800.0
2010-03-18 11:30:00,33.41,33.42,33.38,33.4,21200.0,21.5181,21.5246,21.4988,21.5117,21200.0
2010-03-18 11:35:00,33.39,33.41,33.37,33.39,17400.0,21.5053,21.5181,21.4924,21.5053,17400.0
2010-03-18 11:40:00,33.39,33.39,33.33,33.33,30000.0,21.5053,21.5053,21.4666,21.4666,30000.0
2010-03-18 11:45:00,33.34,33.36,33.3,33.32,58800.0,21.4731,21.4859,21.4473,21.4602,58800.0
2010-03-18 11:50:00,33.32,33.32,33.29,33.3,14500.0,21.4602,21.4602,21.4409,21.4473,14500.0
2010-03-18 11:55:00,33.3,33.33,33.29,33.3,34000.0,21.4473,21.4666,21.4409,21.4473,34000.0
2010-03-18 12:00:00,33.3,33.3,33.23,33.23,42100.0,21.4473,21.4473,21.4022,21.4022,42100.0
2010-03-18 12:05:00,33.24,33.24,33.21,33.22,32000.0,21.4086,21.4086,21.3893,21.3958,32000.0
2010-03-18 12:10:00,33.22,33.23,33.19,33.21,48100.0,21.3958,21.4022,21.3764,21.3893,48100.0
2010-03-18 12:15:00,33.21,33.25,33.2,33.24,28400.0,21.3893,21.4151,21.3829,21.4086,28400.0
2010-03-18 12:20:00,33.25,33.25,33.2,33.2,12700.0,21.4151,21.4151,21.3829,21.3829,12700.0
2010-03-18 12:25:00,33.2,33.23,33.2,33.22,12000.0,21.3829,21.4022,21.3829,21.3958,12000.0
2010-03-18 12:30:00,33.22,33.24,33.21,33.24,13700.0,21.3958,21.4086,21.3893,21.4086,13700.0
2010-03-18 12:35:00,33.25,33.25,33.22,33.24,17900.0,21.4151,21.4151,21.3958,21.4086,17900.0
2010-03-18 12:40:00,33.23,33.24,33.22,33.22,16200.0,21.4022,21.4086,21.3958,21.3958,16200.0
2010-03-18 12:45:00,33.22,33.23,33.22,33.22,3900.0,21.3958,21.4022,21.3958,21.3958,3900.0
2010-03-18 12:50:00,33.22,33.22,33.18,33.18,14500.0,21.3958,21.3958,21.37,21.37,14500.0
2010-03-18 12:55:00,33.19,33.19,33.16,33.17,11500.0,21.3764,21.3764,21.3571,21.3636,11500.0
2010-03-18 13:00:00,33.16,33.17,33.16,33.16,4100.0,21.3571,21.3636,21.3571,21.3571,4100.0
2010-03-18 13:05:00,33.16,33.18,33.16,33.17,47600.0,21.3571,21.37,21.3571,21.3636,47600.0
2010-03-18 13:10:00,33.18,33.19,33.17,33.19,10200.0,21.37,21.3764,21.3636,21.3764,10200.0
2010-03-18 13:15:00,33.19,33.19,33.18,33.18,15400.0,21.3764,21.3764,21.37,21.37,15400.0
2010-03-18 13:20:00,33.17,33.19,33.17,33.18,14100.0,21.3636,21.3764,21.3636,21.37,14100.0
2010-03-18 13:25:00,33.19,33.25,33.19,33.25,37900.0,21.3764,21.4151,21.3764,21.4151,37900.0
2010-03-18 13:30:00,33.25,33.28,33.24,33.27,22200.0,21.4151,21.4344,21.4086,21.428,22200.0
2010-03-18 13:35:00,33.27,33.3,33.27,33.3,9300.0,21.428,21.4473,21.428,21.4473,9300.0
2010-03-18 13:40:00,33.3,33.32,33.29,33.32,55700.0,21.4473,21.4602,21.4409,21.4602,55700.0
2010-03-18 13:45:00,33.32,33.32,33.31,33.32,57800.0,21.4602,21.4602,21.4537,21.4602,57800.0
2010-03-18 13:50:00,33.31,33.32,33.3,33.31,9900.0,21.4537,21.4602,21.4473,21.4537,9900.0
2010-03-18 13:55:00,33.3,33.31,33.3,33.31,21400.0,21.4473,21.4537,21.4473,21.4537,21400.0
2010-03-18 14:00:00,33.31,33.32,33.3,33.31,28100.0,21.4537,21.4602,21.4473,21.4537,28100.0
2010-03-18 14:05:00,33.31,33.31,33.3,33.31,15800.0,21.4537,21.4537,21.4473,21.4537,15800.0
2010-03-18 14:10:00,33.3,33.33,33.29,33.32,37600.0,21.4473,21.4666,21.4409,21.4602,37600.0
2010-03-18 14:15:00,33.32,33.33,33.32,33.32,6700.0,21.4602,21.4666,21.4602,21.4602,6700.0
2010-03-18 14:20:00,33.32,33.33,33.32,33.33,1500.0,21.4602,21.4666,21.4602,21.4666,1500.0
2010-03-18 14:25:00,33.33,33.36,33.32,33.36,12000.0,21.4666,21.4859,21.4602,21.4859,12000.0
2010-03-18 14:30:00,33.36,33.42,33.35,33.4,43800.0,21.4859,21.5246,21.4795,21.5117,43800.0
2010-03-18 14:35:00,33.4,33.44,33.36,33.36,43200.0,21.5117,21.5375,21.4859,21.4859,43200.0
2010-03-18 14:40:00,33.36,33.38,33.33,33.34,24200.0,21.4859,21.4988,21.4666,21.4731,24200.0
2010-03-18 14:45:00,33.33,33.35,33.32,33.34,26800.0,21.4666,21.4795,21.4602,21.4731,26800.0
2010-03-18 14:50:00,33.34,33.36,33.33,33.35,43600.0,21.4731,21.4859,21.4666,21.4795,43600.0
2010-03-18 14:55:00,33.36,33.36,33.3,33.32,40300.0,21.4859,21.4859,21.4473,21.4602,40300.0
2010-03-18 15:00:00,33.31,33.35,33.31,33.35,51000.0,21.4537,21.4795,21.4537,21.4795,51000.0
2010-03-18 15:05:00,33.35,33.39,33.34,33.37,29700.0,21.4795,21.5053,21.4731,21.4924,29700.0
2010-03-18 15:10:00,33.37,33.37,33.36,33.36,77100.0,21.4924,21.4924,21.4859,21.4859,77100.0
2010-03-18 15:15:00,33.37,33.37,33.35,33.35,43000.0,21.4924,21.4924,21.4795,21.4795,43000.0
2010-03-18 15:20:00,33.36,33.41,33.36,33.36,49200.0,21.4859,21.5181,21.4859,21.4859,49200.0
2010-03-18 15:25:00,33.36,33.4,33.36,33.39,31300.0,21.4859,21.5117,21.4859,21.5053,31300.0
2010-03-18 15:30:00,33.4,33.43,33.39,33.42,41100.0,21.5117,21.531,21.5053,21.5246,41100.0
2010-03-18 15:35:00,33.42,33.45,33.42,33.45,55800.0,21.5246,21.5439,21.5246,21.5439,55800.0
2010-03-18 15:40:00,33.45,33.45,33.44,33.44,72600.0,21.5439,21.5439,21.5375,21.5375,72600.0
2010-03-18 15:45:00,33.44,33.51,33.44,33.5,145700.0,21.5375,21.5825,21.5375,21.5761,145700.0
2010-03-18 15:50:00,33.5,33.55,33.5,33.51,299100.0,21.5761,21.6083,21.5761,21.5825,299100.0
2010-03-18 15:55:00,33.51,33.52,33.44,33.44,140500.0,21.5825,21.589,21.5375,21.5375,140500.0
2010-03-19 09:30:00,33.53,33.66,33.35,33.47,580700.0,21.5954,21.6792,21.4795,21.5568,580700.0
2010-03-19 09:35:00,33.46,33.47,33.28,33.33,40400.0,21.5503,21.5568,21.4344,21.4666,40400.0
2010-03-19 09:40:00,33.33,33.34,33.27,33.28,29000.0,21.4666,21.4731,21.428,21.4344,29000.0
2010-03-19 09:45:00,33.28,33.29,33.23,33.28,58900.0,21.4344,21.4409,21.4022,21.4344,58900.0
2010-03-19 09:50:00,33.27,33.29,33.23,33.23,45000.0,21.428,21.4409,21.4022,21.4022,45000.0
2010-03-19 09:55:00,33.23,33.27,33.22,33.27,30800.0,21.4022,21.428,21.3958,21.428,30800.0
2010-03-19 10:00:00,33.28,33.3,33.26,33.28,80300.0,21.4344,21.4473,21.4215,21.4344,80300.0
2010-03-19 10:05:00,33.28,33.28,33.25,33.28,42200.0,21.4344,21.4344,21.4151,21.4344,42200.0
2010-03-19 10:10:00,33.28,33.3,33.25,33.26,84800.0,21.4344,21.4473,21.4151,21.4215,84800.0
2010-03-19 10:15:00,33.25,33.26,33.2,33.24,56600.0,21.4151,21.4215,21.3829,21.4086,56600.0
2010-03-19 10:20:00,33.25,33.25,33.16,33.18,43700.0,21.4151,21.4151,21.3571,21.37,43700.0
2010-03-19 10:25:00,33.18,33.21,33.17,33.21,48700.0,21.37,21.3893,21.3636,21.3893,48700.0
2010-03-19 10:30:00,33.2,33.23,33.17,33.19,74800.0,21.3829,21.4022,21.3636,21.3764,74800.0
2010-03-19 10:35:00,33.19,33.23,33.19,33.23,19100.0,21.3764,21.4022,21.3764,21.4022,19100.0
2010-03-19 10:40:00,33.23,33.27,33.21,33.25,39500.0,21.4022,21.428,21.3893,21.4151,39500.0
2010-03-19 10:45:00,33.26,33.32,33.25,33.32,36400.0,21.4215,21.4602,21.4151,21.4602,36400.0
2010-03-19 10:50:00,33.31,33.31,33.25,33.27,34700.0,21.4537,21.4537,21.4151,21.428,34700.0
2010-03-19 10:55:00,33.27,33.27,33.23,33.25,23800.0,21.428,21.428,21.4022,21.4151,23800.0
2010-03-19 11:00:00,33.26,33.27,33.23,33.25,45500.0,21.4215,21.428,21.4022,21.4151,45500.0
2010-03-19 11:05:00,33.25,33.26,33.22,33.25,30300.0,21.4151,21.4215,21.3958,21.4151,30300.0
2010-03-19 11:10:00,33.25,33.26,33.13,33.18,64100.0,21.4151,21.4215,21.3378,21.37,64100.0
2010-03-19 11:15:00,33.18,33.21,33.14,33.21,51300.0,21.37,21.3893,21.3442,21.3893,51300.0
2010-03-19 11:20:00,33.21,33.27,33.2,33.26,19500.0,21.3893,21.428,21.3829,21.4215,19500.0
2010-03-19 11:25:00,33.26,33.26,33.21,33.24,23900.0,21.4215,21.4215,21.3893,21.4086,23900.0
2010-03-19 11:30:00,33.24,33.24,33.19,33.23,30400.0,21.4086,21.4086,21.3764,21.4022,30400.0
2010-03-19 11:35:00,33.24,33.25,33.2,33.23,25700.0,21.4086,21.4151,21.3829,21.4022,25700.0
2010-03-19 11:40:00,33.22,33.25,33.22,33.24,15900.0,21.3958,21.4151,21.3958,21.4086,15900.0
2010-03-19 11:45:00,33.24,33.33,33.24,33.33,52000.0,21.4086,21.4666,21.4086,21.4666,52000.0
2010-03-19 11:50:00,33.33,33.33,33.31,33.33,27500.0,21.4666,21.4666,21.4537,21.4666,27500.0
2010-03-19 11:55:00,33.32,33.33,33.32,33.33,3700.0,21.4602,21.4666,21.4602,21.4666,3700.0
2010-03-19 12:00:00,33.33,33.33,33.3,33.33,28900.0,21.4666,21.4666,21.4473,21.4666,28900.0
2010-03-19 12:05:00,33.32,33.37,33.32,33.36,24700.0,21.4602,21.4924,21.4602,21.4859,24700.0
2010-03-19 12:10:00,33.36,33.37,33.34,33.36,26700.0,21.4859,21.4924,21.4731,21.4859,26700.0
2010-03-19 12:15:00,33.36,33.38,33.32,33.32,47800.0,21.4859,21.4988,21.4602,21.4602,47800.0
2010-03-19 12:20:00,33.32,33.35,33.31,33.35,23100.0,21.4602,21.4795,21.4537,21.4795,23100.0
2010-03-19 12:25:00,33.35,33.4,33.34,33.4,39600.0,21.4795,21.5117,21.4731,21.5117,39600.0
2010-03-19 12:30:00,33.39,33.4,33.36,33.4,49400.0,21.5053,21.5117,21.4859,21.5117,49400.0
2010-03-19 12:35:00,33.4,33.41,33.39,33.4,29500.0,21.5117,21.5181,21.5053,21.5117,29500.0
2010-03-19 12:40:00,33.4,33.41,33.4,33.41,8500.0,21.5117,21.5181,21.5117,21.5181,8500.0
2010-03-19 12:45:00,33.4,33.41,33.35,33.36,33200.0,21.5117,21.5181,21.4795,21.4859,33200.0
2010-03-19 12:50:00,33.36,33.38,33.33,33.37,31800.0,21.4859,21.4988,21.4666,21.4924,31800.0
2010-03-19 12:55:00,33.36,33.38,33.33,33.35,20100.0,21.4859,21.4988,21.4666,21.4795,20100.0
2010-03-19 13:00:00,33.35,33.38,33.34,33.35,29300.0,21.4795,21.4988,21.4731,21.4795,29300.0
2010-03-19 13:05:00,33.35,33.35,33.31,33.34,34700.0,21.4795,21.4795,21.4537,21.4731,34700.0
2010-03-19 13:10:00,33.34,33.34,33.31,33.31,20100.0,21.4731,21.4731,21.4537,21.4537,20100.0
2010-03-19 13:15:00,33.31,33.33,33.31,33.33,8400.0,21.4537,21.4666,21.4537,21.4666,8400.0
2010-03-19 13:20:00,33.33,33.35,33.32,33.33,50100.0,21.4666,21.4795,21.4602,21.4666,50100.0
2010-03-19 13:25:00,33.32,33.39,33.32,33.39,34900.0,21.4602,21.5053,21.4602,21.5053,34900.0
2010-03-19 13:30:00,33.38,33.39,33.34,33.34,27500.0,21.4988,21.5053,21.4731,21.4731,27500.0
2010-03-19 13:35:00,33.34,33.35,33.31,33.33,27000.0,21.4731,21.4795,21.4537,21.4666,27000.0
2010-03-19 13:40:00,33.34,33.36,33.32,33.35,29800.0,21.4731,21.4859,21.4602,21.4795,29800.0
2010-03-19 13:45:00,33.34,33.37,33.34,33.36,23400.0,21.4731,21.4924,21.4731,21.4859,23400.0
2010-03-19 13:50:00,33.36,33.37,33.35,33.35,21600.0,21.4859,21.4924,21.4795,21.4795,21600.0
2010-03-19 13:55:00,33.35,33.38,33.35,33.38,18900.0,21.4795,21.4988,21.4795,21.4988,18900.0
2010-03-19 14:00:00,33.38,33.4,33.38,33.4,31400.0,21.4988,21.5117,21.4988,21.5117,31400.0
2010-03-19 14:05:00,33.4,33.43,33.39,33.41,18700.0,21.5117,21.531,21.5053,21.5181,18700.0
2010-03-19 14:10:00,33.4,33.42,33.4,33.4,26900.0,21.5117,21.5246,21.5117,21.5117,26900.0
2010-03-19 14:15:00,33.4,33.4,33.38,33.4,25800.0,21.5117,21.5117,21.4988,21.5117,25800.0
2010-03-19 14:20:00,33.4,33.42,33.39,33.4,25300.0,21.5117,21.5246,21.5053,21.5117,25300.0
2010-03-19 14:25:00,33.41,33.41,33.4,33.41,15100.0,21.5181,21.5181,21.5117,21.5181,15100.0
2010-03-19 14:30:00,33.4,33.42,33.4,33.41,21600.0,21.5117,21.5246,21.5117,21.5181,21600.0
2010-03-19 14:35:00,33.42,33.42,33.41,33.42,19100.0,21.5246,21.5246,21.5181,21.5246,19100.0
2010-03-19 14:40:00,33.42,33.44,33.4,33.41,49300.0,21.5246,21.5375,21.5117,21.5181,49300.0
2010-03-19 14:45:00,33.41,33.42,33.41,33.41,7300.0,21.5181,21.5246,21.5181,21.5181,7300.0
2010-03-19 14:50:00,33.41,33.41,33.38,33.4,18000.0,21.5181,21.5181,21.4988,21.5117,18000.0
2010-03-19 14:55:00,33.4,33.41,33.39,33.4,24700.0,21.5117,21.5181,21.5053,21.5117,24700.0
2010-03-19 15:00:00,33.4,33.42,33.38,33.41,47200.0,21.5117,21.5246,21.4988,21.5181,47200.0
2010-03-19 15:05:00,33.41,33.44,33.41,33.42,22200.0,21.5181,21.5375,21.5181,21.5246,22200.0
2010-03-19 15:10:00,33.42,33.43,33.42,33.42,8500.0,21.5246,21.531,21.5246,21.5246,8500.0
2010-03-19 15:15:00,33.42,33.44,33.42,33.44,21300.0,21.5246,21.5375,21.5246,21.5375,21300.0
2010-03-19 15:20:00,33.44,33.45,33.42,33.43,46500.0,21.5375,21.5439,21.5246,21.531,46500.0
2010-03-19 15:25:00,33.43,33.45,33.42,33.43,51900.0,21.531,21.5439,21.5246,21.531,51900.0
2010-03-19 15:30:00,33.43,33.44,33.36,33.38,136100.0,21.531,21.5375,21.4859,21.4988,136100.0
2010-03-19 15:35:00,33.37,33.37,33.33,33.34,59100.0,21.4924,21.4924,21.4666,21.4731,59100.0
2010-03-19 15:40:00,33.35,33.38,33.31,33.37,87700.0,21.4795,21.4988,21.4537,21.4924,87700.0
2010-03-19 15:45:00,33.37,33.43,33.36,33.4,209600.0,21.4924,21.531,21.4859,21.5117,209600.0
2010-03-19 15:50:00,33.41,33.43,33.4,33.41,90000.0,21.5181,21.531,21.5117,21.5181,90000.0
2010-03-19 15:55:00,33.41,33.44,33.41,33.43,212900.0,21.5181,21.5375,21.5181,21.531,212900.0
2010-03-22 09:30:00,33.26,33.26,33.09,33.23,39800.0,21.4215,21.4215,21.312,21.4022,39800.0
2010-03-22 09:35:00,33.22,33.3,33.17,33.28,36900.0,21.3958,21.4473,21.3636,21.4344,36900.0
2010-03-22 09:40:00,33.29,33.39,33.28,33.39,78300.0,21.4409,21.5053,21.4344,21.5053,78300.0
2010-03-22 09:45:00,33.4,33.54,33.4,33.5,67100.0,21.5117,21.6019,21.5117,21.5761,67100.0
2010-03-22 09:50:00,33.51,33.51,33.44,33.5,40500.0,21.5825,21.5825,21.5375,21.5761,40500.0
2010-03-22 09:55:00,33.5,33.51,33.46,33.46,39200.0,21.5761,21.5825,21.5503,21.5503,39200.0
2010-03-22 10:00:00,33.46,33.52,33.45,33.46,33500.0,21.5503,21.589,21.5439,21.5503,33500.0
2010-03-22 10:05:00,33.47,33.47,33.37,33.4,26500.0,21.5568,21.5568,21.4924,21.5117,26500.0
2010-03-22 10:10:00,33.41,33.42,33.37,33.38,24900.0,21.5181,21.5246,21.4924,21.4988,24900.0
2010-03-22 10:15:00,33.39,33.4,33.33,33.36,38600.0,21.5053,21.5117,21.4666,21.4859,38600.0
2010-03-22 10:20:00,33.36,33.46,33.36,33.43,40800.0,21.4859,21.5503,21.4859,21.531,40800.0
2010-03-22 10:25:00,33.44,33.57,33.44,33.56,44700.0,21.5375,21.6212,21.5375,21.6147,44700.0
2010-03-22 10:30:00,33.56,33.58,33.51,33.52,45600.0,21.6147,21.6276,21.5825,21.589,45600.0
2010-03-22 10:35:00,33.52,33.54,33.49,33.54,30500.0,21.589,21.6019,21.5697,21.6019,30500.0
2010-03-22 10:40:00,33.54,33.59,33.53,33.56,19300.0,21.6019,21.6341,21.5954,21.6147,19300.0
2010-03-22 10:45:00,33.56,33.62,33.56,33.58,25500.0,21.6147,21.6534,21.6147,21.6276,25500.0
2010-03-22 10:50:00,33.59,33.68,33.58,33.68,42700.0,21.6341,21.692,21.6276,21.692,42700.0
2010-03-22 10:55:00,33.68,33.71,33.66,33.68,50800.0,21.692,21.7114,21.6792,21.692,50800.0
2010-03-22 11:00:00,33.68,33.72,33.68,33.69,21400.0,21.692,21.7178,21.692,21.6985,21400.0
2010-03-22 11:05:00,33.7,33.74,33.67,33.7,44200.0,21.7049,21.7307,21.6856,21.7049,44200.0
2010-03-22 11:10:00,33.71,33.73,33.67,33.69,25300.0,21.7114,21.7242,21.6856,21.6985,25300.0
2010-03-22 11:15:00,33.69,33.71,33.68,33.68,14400.0,21.6985,21.7114,21.692,21.692,14400.0
2010-03-22 11:20:00,33.69,33.69,33.65,33.65,16400.0,21.6985,21.6985,21.6727,21.6727,16400.0
2010-03-22 11:25:00,33.66,33.68,33.63,33.63,18800.0,21.6792,21.692,21.6598,21.6598,18800.0
2010-03-22 11:30:00,33.64,33.66,33.6,33.6,23300.0,21.6663,21.6792,21.6405,21.6405,23300.0
2010-03-22 11:35:00,33.6,33.66,33.6,33.62,25800.0,21.6405,21.6792,21.6405,21.6534,25800.0
2010-03-22 11:40:00,33.62,33.66,33.6,33.6,26700.0,21.6534,21.6792,21.6405,21.6405,26700.0
2010-03-22 11:45:00,33.61,33.69,33.6,33.68,19300.0,21.647,21.6985,21.6405,21.692,19300.0
2010-03-22 11:50:00,33.69,33.71,33.65,33.71,23800.0,21.6985,21.7114,21.6727,21.7114,23800.0
2010-03-22 11:55:00,33.72,33.73,33.68,33.7,25700.0,21.7178,21.7242,21.692,21.7049,25700.0
2010-03-22 12:00:00,33.71,33.71,33.64,33.64,38200.0,21.7114,21.7114,21.6663,21.6663,38200.0
2010-03-22 12:05:00,33.64,33.67,33.63,33.67,27700.0,21.6663,21.6856,21.6598,21.6856,27700.0
2010-03-22 12:10:00,33.67,33.71,33.66,33.66,14700.0,21.6856,21.7114,21.6792,21.6792,14700.0
2010-03-22 12:15:00,33.67,33.69,33.65,33.69,30000.0,21.6856,21.6985,21.6727,21.6985,30000.0
2010-03-22 12:20:00,33.69,33.7,33.68,33.68,11000.0,21.6985,21.7049,21.692,21.692,11000.0
2010-03-22 12:25:00,33.69,33.72,33.68,33.72,28900.0,21.6985,21.7178,21.692,21.7178,28900.0
2010-03-22 12:30:00,33.72,33.75,33.72,33.75,45400.0,21.7178,21.7371,21.7178,21.7371,45400.0
2010-03-22 12:35:00,33.75,33.75,33.7,33.7,33600.0,21.7371,21.7371,21.7049,21.7049,33600.0
2010-03-22 12:40:00,33.71,33.74,33.7,33.73,27100.0,21.7114,21.7307,21.7049,21.7242,27100.0
2010-03-22 12:45:00,33.73,33.75,33.73,33.74,9900.0,21.7242,21.7371,21.7242,21.7307,9900.0
2010-03-22 12:50:00,33.75,33.75,33.71,33.74,20600.0,21.7371,21.7371,21.7114,21.7307,20600.0
2010-03-22 12:55:00,33.74,33.75,33.73,33.75,23800.0,21.7307,21.7371,21.7242,21.7371,23800.0
2010-03-22 13:00:00,33.75,33.8,33.75,33.79,81300.0,21.7371,21.7693,21.7371,21.7629,81300.0
2010-03-22 13:05:00,33.8,33.83,33.76,33.76,52500.0,21.7693,21.7886,21.7436,21.7436,52500.0
2010-03-22 13:10:00,33.76,33.78,33.74,33.77,26700.0,21.7436,21.7564,21.7307,21.75,26700.0
2010-03-22 13:15:00,33.77,33.78,33.74,33.75,34700.0,21.75,21.7564,21.7307,21.7371,34700.0
2010-03-22 13:20:00,33.75,33.75,33.71,33.72,34300.0,21.7371,21.7371,21.7114,21.7178,34300.0
2010-03-22 13:25:00,33.72,33.73,33.68,33.68,16300.0,21.7178,21.7242,21.692,21.692,16300.0
2010-03-22 13:30:00,33.69,33.71,33.68,33.68,23600.0,21.6985,21.7114,21.692,21.692,23600.0
2010-03-22 13:35:00,33.69,33.7,33.68,33.69,7700.0,21.6985,21.7049,21.692,21.6985,7700.0
2010-03-22 13:40:00,33.7,33.72,33.69,33.71,19400.0,21.7049,21.7178,21.6985,21.7114,19400.0
2010-03-22 13:45:00,33.72,33.73,33.71,33.72,28600.0,21.7178,21.7242,21.7114,21.7178,28600.0
2010-03-22 13:50:00,33.72,33.73,33.71,33.71,17700.0,21.7178,21.7242,21.7114,21.7114,17700.0
2010-03-22 13:55:00,33.72,33.73,33.67,33.67,52700.0,21.7178,21.7242,21.6856,21.6856,52700.0
2010-03-22 14:00:00,33.67,33.69,33.65,33.69,30200.0,21.6856,21.6985,21.6727,21.6985,30200.0
2010-03-22 14:05:00,33.7,33.72,33.69,33.7,20600.0,21.7049,21.7178,21.6985,21.7049,20600.0
2010-03-22 14:10:00,33.71,33.72,33.69,33.71,20500.0,21.7114,21.7178,21.6985,21.7114,20500.0
2010-03-22 14:15:00,33.72,33.75,33.72,33.75,20900.0,21.7178,21.7371,21.7178,21.7371,20900.0
2010-03-22 14:20:00,33.75,33.76,33.72,33.72,40100.0,21.7371,21.7436,21.7178,21.7178,40100.0
2010-03-22 14:25:00,33.73,33.74,33.69,33.7,31500.0,21.7242,21.7307,21.6985,21.7049,31500.0
2010-03-22 14:30:00,33.7,33.7,33.68,33.69,30600.0,21.7049,21.7049,21.692,21.6985,30600.0
2010-03-22 14:35:00,33.69,33.69,33.66,33.66,91800.0,21.6985,21.6985,21.6792,21.6792,91800.0
2010-03-22 14:40:00,33.66,33.68,33.65,33.66,54000.0,21.6792,21.692,21.6727,21.6792,54000.0
2010-03-22 14:45:00,33.66,33.71,33.65,33.7,59300.0,21.6792,21.7114,21.6727,21.7049,59300.0
2010-03-22 14:50:00,33.7,33.75,33.7,33.73,58100.0,21.7049,21.7371,21.7049,21.7242,58100.0
2010-03-22 14:55:00,33.73,33.75,33.71,33.73,32300.0,21.7242,21.7371,21.7114,21.7242,32300.0
2010-03-22 15:00:00,33.73,33.74,33.71,33.72,38900.0,21.7242,21.7307,21.7114,21.7178,38900.0
2010-03-22 15:05:00,33.73,33.73,33.68,33.68,20900.0,21.7242,21.7242,21.692,21.692,20900.0
2010-03-22 15:10:00,33.67,33.71,33.67,33.7,30300.0,21.6856,21.7114,21.6856,21.7049,30300.0
2010-03-22 15:15:00,33.71,33.73,33.69,33.69,25400.0,21.7114,21.7242,21.6985,21.6985,25400.0
2010-03-22 15:20:00,33.69,33.72,33.69,33.7,29100.0,21.6985,21.7178,21.6985,21.7049,29100.0
2010-03-22 15:25:00,33.7,33.72,33.67,33.67,22800.0,21.7049,21.7178,21.6856,21.6856,22800.0
2010-03-22 15:30:00,33.67,33.71,33.65,33.7,73500.0,21.6856,21.7114,21.6727,21.7049,73500.0
2010-03-22 15:35:00,33.71,33.71,33.68,33.71,30600.0,21.7114,21.7114,21.692,21.7114,30600.0
2010-03-22 15:40:00,33.71,33.72,33.7,33.7,50000.0,21.7114,21.7178,21.7049,21.7049,50000.0
2010-03-22 15:45:00,33.7,33.74,33.69,33.74,53800.0,21.7049,21.7307,21.6985,21.7307,53800.0
2010-03-22 15:50:00,33.73,33.74,33.69,33.71,62100.0,21.7242,21.7307,21.6985,21.7114,62100.0
2010-03-22 15:55:00,33.71,33.71,33.69,33.7,81400.0,21.7114,21.7114,21.6985,21.7049,81400.0
2010-03-23 09:30:00,33.78,33.8,33.66,33.71,33800.0,21.7564,21.7693,21.6792,21.7114,33800.0
2010-03-23 09:35:00,33.7,33.85,33.69,33.84,176100.0,21.7049,21.8015,21.6985,21.7951,176100.0
2010-03-23 09:40:00,33.83,33.91,33.81,33.9,106000.0,21.7886,21.8402,21.7758,21.8337,106000.0
2010-03-23 09:45:00,33.9,33.91,33.78,33.78,20400.0,21.8337,21.8402,21.7564,21.7564,20400.0
2010-03-23 09:50:00,33.78,33.84,33.77,33.81,25400.0,21.7564,21.7951,21.75,21.7758,25400.0
2010-03-23 09:55:00,33.8,33.86,33.79,33.84,70500.0,21.7693,21.808,21.7629,21.7951,70500.0
2010-03-23 10:00:00,33.84,33.87,33.78,33.8,31600.0,21.7951,21.8144,21.7564,21.7693,31600.0
2010-03-23 10:05:00,33.8,33.88,33.78,33.88,40200.0,21.7693,21.8208,21.7564,21.8208,40200.0
2010-03-23 10:10:00,33.87,33.87,33.81,33.83,27200.0,21.8144,21.8144,21.7758,21.7886,27200.0
2010-03-23 10:15:00,33.84,33.95,33.84,33.95,56400.0,21.7951,21.8659,21.7951,21.8659,56400.0
2010-03-23 10:20:00,33.95,33.97,33.92,33.96,43700.0,21.8659,21.8788,21.8466,21.8724,43700.0
2010-03-23 10:25:00,33.96,33.97,33.93,33.97,31300.0,21.8724,21.8788,21.8531,21.8788,31300.0
2010-03-23 10:30:00,33.97,33.97,33.93,33.96,35000.0,21.8788,21.8788,21.8531,21.8724,35000.0
2010-03-23 10:35:00,33.96,33.98,33.95,33.97,41400.0,21.8724,21.8853,21.8659,21.8788,41400.0
2010-03-23 10:40:00,33.97,33.98,33.92,33.96,26700.0,21.8788,21.8853,21.8466,21.8724,26700.0
2010-03-23 10:45:00,33.96,34.0,33.96,33.99,94600.0,21.8724,21.8981,21.8724,21.8917,94600.0
2010-03-23 10:50:00,33.99,34.0,33.99,33.99,35400.0,21.8917,21.8981,21.8917,21.8917,35400.0
2010-03-23 10:55:00,34.0,34.0,33.92,33.94,51200.0,21.8981,21.8981,21.8466,21.8595,51200.0
2010-03-23 11:00:00,33.93,33.93,33.82,33.86,67300.0,21.8531,21.8531,21.7822,21.808,67300.0
2010-03-23 11:05:00,33.87,33.89,33.82,33.85,150200.0,21.8144,21.8273,21.7822,21.8015,150200.0
2010-03-23 11:10:00,33.86,33.95,33.85,33.95,44800.0,21.808,21.8659,21.8015,21.8659,44800.0
2010-03-23 11:15:00,33.95,33.96,33.92,33.94,29400.0,21.8659,21.8724,21.8466,21.8595,29400.0
2010-03-23 11:20:00,33.93,33.96,33.93,33.93,21000.0,21.8531,21.8724,21.8531,21.8531,21000.0
2010-03-23 11:25:00,33.93,33.99,33.93,33.99,70900.0,21.8531,21.8917,21.8531,21.8917,70900.0
2010-03-23 11:30:00,33.99,34.0,33.98,33.99,41300.0,21.8917,21.8981,21.8853,21.8917,41300.0
2010-03-23 11:35:00,33.99,33.99,33.98,33.98,13900.0,21.8917,21.8917,21.8853,21.8853,13900.0
2010-03-23 11:40:00,33.98,33.99,33.97,33.97,16100.0,21.8853,21.8917,21.8788,21.8788,16100.0
2010-03-23 11:45:00,33.97,33.99,33.97,33.98,18600.0,21.8788,21.8917,21.8788,21.8853,18600.0
2010-03-23 11:50:00,33.98,33.99,33.97,33.99,17300.0,21.8853,21.8917,21.8788,21.8917,17300.0
2010-03-23 11:55:00,33.99,33.99,33.97,33.98,12500.0,21.8917,21.8917,21.8788,21.8853,12500.0
2010-03-23 12:00:00,33.99,34.0,33.99,33.99,46800.0,21.8917,21.8981,21.8917,21.8917,46800.0
2010-03-23 12:05:00,34.0,34.0,33.99,33.99,107600.0,21.8981,21.8981,21.8917,21.8917,107600.0
2010-03-23 12:10:00,33.99,34.0,33.95,33.99,77200.0,21.8917,21.8981,21.8659,21.8917,77200.0
2010-03-23 12:15:00,34.0,34.0,33.98,33.98,50400.0,21.8981,21.8981,21.8853,21.8853,50400.0
2010-03-23 12:20:00,33.98,33.99,33.97,33.97,15700.0,21.8853,21.8917,21.8788,21.8788,15700.0
2010-03-23 12:25:00,33.97,33.98,33.96,33.97,16200.0,21.8788,21.8853,21.8724,21.8788,16200.0
2010-03-23 12:30:00,33.97,33.98,33.97,33.98,21100.0,21.8788,21.8853,21.8788,21.8853,21100.0
2010-03-23 12:35:00,33.97,33.99,33.97,33.98,13400.0,21.8788,21.8917,21.8788,21.8853,13400.0
2010-03-23 12:40:00,33.98,33.99,33.98,33.98,17500.0,21.8853,21.8917,21.8853,21.8853,17500.0
2010-03-23 12:45:00,33.98,33.99,33.98,33.99,18800.0,21.8853,21.8917,21.8853,21.8917,18800.0
2010-03-23 12:50:00,33.99,33.99,33.98,33.99,31400.0,21.8917,21.8917,21.8853,21.8917,31400.0
2010-03-23 12:55:00,33.99,34.0,33.98,34.0,29000.0,21.8917,21.8981,21.8853,21.8981,29000.0
2010-03-23 13:00:00,34.0,34.0,33.99,34.0,81000.0,21.8981,21.8981,21.8917,21.8981,81000.0
2010-03-23 13:05:00,34.0,34.05,33.99,34.03,186500.0,21.8981,21.9303,21.8917,21.9175,186500.0
2010-03-23 13:10:00,34.04,34.04,34.0,34.01,31400.0,21.9239,21.9239,21.8981,21.9046,31400.0
2010-03-23 13:15:00,34.01,34.04,34.01,34.01,26900.0,21.9046,21.9239,21.9046,21.9046,26900.0
2010-03-23 13:20:00,34.01,34.04,34.01,34.04,25300.0,21.9046,21.9239,21.9046,21.9239,25300.0
2010-03-23 13:25:00,34.04,34.08,34.03,34.07,27500.0,21.9239,21.9497,21.9175,21.9432,27500.0
2010-03-23 13:30:00,34.07,34.09,34.06,34.07,15900.0,21.9432,21.9561,21.9368,21.9432,15900.0
2010-03-23 13:35:00,34.07,34.08,34.07,34.07,7200.0,21.9432,21.9497,21.9432,21.9432,7200.0
2010-03-23 13:40:00,34.07,34.07,33.92,33.98,89900.0,21.9432,21.9432,21.8466,21.8853,89900.0
2010-03-23 13:45:00,33.98,33.98,33.89,33.92,80900.0,21.8853,21.8853,21.8273,21.8466,80900.0
2010-03-23 13:50:00,33.91,33.96,33.91,33.93,13800.0,21.8402,21.8724,21.8402,21.8531,13800.0
2010-03-23 13:55:00,33.93,33.95,33.92,33.92,19000.0,21.8531,21.8659,21.8466,21.8466,19000.0
2010-03-23 14:00:00,33.92,33.97,33.92,33.95,43300.0,21.8466,21.8788,21.8466,21.8659,43300.0
2010-03-23 14:05:00,33.95,33.98,33.95,33.96,13700.0,21.8659,21.8853,21.8659,21.8724,13700.0
2010-03-23 14:10:00,33.96,34.01,33.96,34.0,44600.0,21.8724,21.9046,21.8724,21.8981,44600.0
2010-03-23 14:15:00,33.99,34.01,33.99,34.0,31200.0,21.8917,21.9046,21.8917,21.8981,31200.0
2010-03-23 14:20:00,34.0,34.01,33.99,34.0,15400.0,21.8981,21.9046,21.8917,21.8981,15400.0
2010-03-23 14:25:00,34.0,34.01,33.99,34.01,14600.0,21.8981,21.9046,21.8917,21.9046,14600.0
2010-03-23 14:30:00,34.01,34.02,33.98,33.99,28200.0,21.9046,21.911,21.8853,21.8917,28200.0
2010-03-23 14:35:00,34.0,34.03,33.99,34.0,22500.0,21.8981,21.9175,21.8917,21.8981,22500.0
2010-03-23 14:40:00,34.0,34.0,33.99,33.99,21900.0,21.8981,21.8981,21.8917,21.8917,21900.0
2010-03-23 14:45:00,34.0,34.0,33.97,33.98,27100.0,21.8981,21.8981,21.8788,21.8853,27100.0
2010-03-23 14:50:00,33.99,33.99,33.95,33.97,25600.0,21.8917,21.8917,21.8659,21.8788,25600.0
2010-03-23 14:55:00,33.98,34.0,33.96,34.0,12200.0,21.8853,21.8981,21.8724,21.8981,12200.0
2010-03-23 15:00:00,34.0,34.0,33.97,33.99,19600.0,21.8981,21.8981,21.8788,21.8917,19600.0
2010-03-23 15:05:00,33.99,34.07,33.98,34.04,53300.0,21.8917,21.9432,21.8853,21.9239,53300.0
2010-03-23 15:10:00,34.04,34.08,34.02,34.08,41600.0,21.9239,21.9497,21.911,21.9497,41600.0
2010-03-23 15:15:00,34.08,34.11,34.07,34.09,63700.0,21.9497,21.969,21.9432,21.9561,63700.0
2010-03-23 15:20:00,34.1,34.15,34.09,34.15,57500.0,21.9625,21.9947,21.9561,21.9947,57500.0
2010-03-23 15:25:00,34.14,34.21,34.13,34.21,64600.0,21.9883,22.0334,21.9819,22.0334,64600.0
2010-03-23 15:30:00,34.21,34.21,34.14,34.14,66000.0,22.0334,22.0334,21.9883,21.9883,66000.0
2010-03-23 15:35:00,34.15,34.15,34.11,34.11,65700.0,21.9947,21.9947,21.969,21.969,65700.0
2010-03-23 15:40:00,34.12,34.12,34.1,34.12,29700.0,21.9754,21.9754,21.9625,21.9754,29700.0
2010-03-23 15:45:00,34.11,34.12,34.09,34.1,54200.0,21.969,21.9754,21.9561,21.9625,54200.0
2010-03-23 15:50:00,34.11,34.11,34.06,34.1,89400.0,21.969,21.969,21.9368,21.9625,89400.0
2010-03-23 15:55:00,34.1,34.14,34.09,34.12,81900.0,21.9625,21.9883,21.9561,21.9754,81900.0
2010-03-24 09:30:00,33.98,33.99,33.87,33.99,54100.0,21.8853,21.8917,21.8144,21.8917,54100.0
2010-03-24 09:35:00,33.99,34.0,33.86,33.96,73700.0,21.8917,21.8981,21.808,21.8724,73700.0
2010-03-24 09:40:00,33.96,34.0,33.93,33.98,31100.0,21.8724,21.8981,21.8531,21.8853,31100.0
2010-03-24 09:45:00,33.99,33.99,33.96,33.96,18800.0,21.8917,21.8917,21.8724,21.8724,18800.0
2010-03-24 09:50:00,33.96,33.98,33.94,33.98,15600.0,21.8724,21.8853,21.8595,21.8853,15600.0
2010-03-24 09:55:00,33.99,34.03,33.97,34.02,49100.0,21.8917,21.9175,21.8788,21.911,49100.0
2010-03-24 10:00:00,34.02,34.03,33.95,33.96,58800.0,21.911,21.9175,21.8659,21.8724,58800.0
2010-03-24 10:05:00,33.96,34.05,33.95,34.04,17500.0,21.8724,21.9303,21.8659,21.9239,17500.0
2010-03-24 10:10:00,34.05,34.1,34.05,34.06,27400.0,21.9303,21.9625,21.9303,21.9368,27400.0
2010-03-24 10:15:00,34.06,34.09,34.06,34.07,25200.0,21.9368,21.9561,21.9368,21.9432,25200.0
2010-03-24 10:20:00,34.06,34.11,34.06,34.08,34100.0,21.9368,21.969,21.9368,21.9497,34100.0
2010-03-24 10:25:00,34.1,34.11,34.03,34.06,15100.0,21.9625,21.969,21.9175,21.9368,15100.0
2010-03-24 10:30:00,34.05,34.07,34.0,34.05,16400.0,21.9303,21.9432,21.8981,21.9303,16400.0
2010-03-24 10:35:00,34.05,34.08,34.01,34.03,125700.0,21.9303,21.9497,21.9046,21.9175,125700.0
2010-03-24 10:40:00,34.03,34.03,34.0,34.01,26200.0,21.9175,21.9175,21.8981,21.9046,26200.0
2010-03-24 10:45:00,34.01,34.04,33.99,34.04,87100.0,21.9046,21.9239,21.8917,21.9239,87100.0
2010-03-24 10:50:00,34.04,34.04,34.01,34.02,12800.0,21.9239,21.9239,21.9046,21.911,12800.0
2010-03-24 10:55:00,34.02,34.02,33.99,33.99,19900.0,21.911,21.911,21.8917,21.8917,19900.0
2010-03-24 11:00:00,33.99,34.04,33.99,34.0,38300.0,21.8917,21.9239,21.8917,21.8981,38300.0
2010-03-24 11:05:00,34.0,34.02,33.98,33.99,77900.0,21.8981,21.911,21.8853,21.8917,77900.0
2010-03-24 11:10:00,34.0,34.01,33.94,33.95,32500.0,21.8981,21.9046,21.8595,21.8659,32500.0
2010-03-24 11:15:00,33.94,33.94,33.87,33.9,24300.0,21.8595,21.8595,21.8144,21.8337,24300.0
2010-03-24 11:20:00,33.9,33.94,33.88,33.94,25900.0,21.8337,21.8595,21.8208,21.8595,25900.0
2010-03-24 11:25:00,33.94,33.97,33.94,33.96,34800.0,21.8595,21.8788,21.8595,21.8724,34800.0
2010-03-24 11:30:00,33.96,33.97,33.95,33.96,23500.0,21.8724,21.8788,21.8659,21.8724,23500.0
2010-03-24 11:35:00,33.96,33.97,33.93,33.93,27700.0,21.8724,21.8788,21.8531,21.8531,27700.0
2010-03-24 11:40:00,33.92,33.94,33.91,33.93,18100.0,21.8466,21.8595,21.8402,21.8531,18100.0
2010-03-24 11:45:00,33.94,33.94,33.93,33.93,15800.0,21.8595,21.8595,21.8531,21.8531,15800.0
2010-03-24 11:50:00,33.94,33.94,33.93,33.94,12200.0,21.8595,21.8595,21.8531,21.8595,12200.0
2010-03-24 11:55:00,33.95,33.97,33.95,33.96,17600.0,21.8659,21.8788,21.8659,21.8724,17600.0
2010-03-24 12:00:00,33.95,33.97,33.95,33.95,62200.0,21.8659,21.8788,21.8659,21.8659,62200.0
2010-03-24 12:05:00,33.96,33.98,33.95,33.97,26500.0,21.8724,21.8853,21.8659,21.8788,26500.0
2010-03-24 12:10:00,33.97,33.97,33.94,33.95,15600.0,21.8788,21.8788,21.8595,21.8659,15600.0
2010-03-24 12:15:00,33.95,33.98,33.95,33.97,15300.0,21.8659,21.8853,21.8659,21.8788,15300.0
2010-03-24 12:20:00,33.98,34.0,33.97,33.97,38800.0,21.8853,21.8981,21.8788,21.8788,38800.0
2010-03-24 12:25:00,33.97,33.99,33.97,33.98,14000.0,21.8788,21.8917,21.8788,21.8853,14000.0
2010-03-24 12:30:00,33.99,34.0,33.98,34.0,32500.0,21.8917,21.8981,21.8853,21.8981,32500.0
2010-03-24 12:35:00,34.0,34.02,33.99,34.0,32700.0,21.8981,21.911,21.8917,21.8981,32700.0
2010-03-24 12:40:00,33.99,34.01,33.99,34.01,13600.0,21.8917,21.9046,21.8917,21.9046,13600.0
2010-03-24 12:45:00,34.01,34.03,34.01,34.03,11900.0,21.9046,21.9175,21.9046,21.9175,11900.0
2010-03-24 12:50:00,34.02,34.03,34.01,34.02,14700.0,21.911,21.9175,21.9046,21.911,14700.0
2010-03-24 12:55:00,34.02,34.03,33.98,34.0,35700.0,21.911,21.9175,21.8853,21.8981,35700.0
2010-03-24 13:00:00,34.0,34.01,33.95,33.96,71300.0,21.8981,21.9046,21.8659,21.8724,71300.0
2010-03-24 13:05:00,33.95,33.98,33.95,33.97,18400.0,21.8659,21.8853,21.8659,21.8788,18400.0
2010-03-24 13:10:00,33.97,33.98,33.94,33.95,28100.0,21.8788,21.8853,21.8595,21.8659,28100.0
2010-03-24 13:15:00,33.95,33.95,33.93,33.94,26300.0,21.8659,21.8659,21.8531,21.8595,26300.0
2010-03-24 13:20:00,33.94,33.96,33.93,33.95,32200.0,21.8595,21.8724,21.8531,21.8659,32200.0
2010-03-24 13:25:00,33.95,33.96,33.94,33.95,17800.0,21.8659,21.8724,21.8595,21.8659,17800.0
2010-03-24 13:30:00,33.96,33.97,33.95,33.96,12800.0,21.8724,21.8788,21.8659,21.8724,12800.0
2010-03-24 13:35:00,33.96,33.98,33.95,33.97,13900.0,21.8724,21.8853,21.8659,21.8788,13900.0
2010-03-24 13:40:00,33.97,33.99,33.96,33.96,16700.0,21.8788,21.8917,21.8724,21.8724,16700.0
2010-03-24 13:45:00,33.97,33.97,33.86,33.88,23600.0,21.8788,21.8788,21.808,21.8208,23600.0
2010-03-24 13:50:00,33.89,33.91,33.87,33.9,14300.0,21.8273,21.8402,21.8144,21.8337,14300.0
2010-03-24 13:55:00,33.9,33.94,33.9,33.94,24300.0,21.8337,21.8595,21.8337,21.8595,24300.0
2010-03-24 14:00:00,33.95,33.95,33.9,33.92,18300.0,21.8659,21.8659,21.8337,21.8466,18300.0
2010-03-24 14:05:00,33.92,33.94,33.9,33.94,23200.0,21.8466,21.8595,21.8337,21.8595,23200.0
2010-03-24 14:10:00,33.94,33.97,33.94,33.96,59900.0,21.8595,21.8788,21.8595,21.8724,59900.0
2010-03-24 14:15:00,33.97,33.98,33.96,33.98,8900.0,21.8788,21.8853,21.8724,21.8853,8900.0
2010-03-24 14:20:00,33.98,33.99,33.96,33.99,13300.0,21.8853,21.8917,21.8724,21.8917,13300.0
2010-03-24 14:25:00,33.98,33.98,33.95,33.96,22000.0,21.8853,21.8853,21.8659,21.8724,22000.0
2010-03-24 14:30:00,33.96,33.98,33.94,33.94,9900.0,21.8724,21.8853,21.8595,21.8595,9900.0
2010-03-24 14:35:00,33.94,33.98,33.94,33.95,67600.0,21.8595,21.8853,21.8595,21.8659,67600.0
2010-03-24 14:40:00,33.96,33.97,33.94,33.95,63200.0,21.8724,21.8788,21.8595,21.8659,63200.0
2010-03-24 14:45:00,33.95,33.97,33.93,33.94,14700.0,21.8659,21.8788,21.8531,21.8595,14700.0
2010-03-24 14:50:00,33.94,33.97,33.94,33.95,37000.0,21.8595,21.8788,21.8595,21.8659,37000.0
2010-03-24 14:55:00,33.96,33.96,33.92,33.93,23600.0,21.8724,21.8724,21.8466,21.8531,23600.0
2010-03-24 15:00:00,33.93,33.98,33.93,33.95,22400.0,21.8531,21.8853,21.8531,21.8659,22400.0
2010-03-24 15:05:00,33.95,33.98,33.94,33.96,14500.0,21.8659,21.8853,21.8595,21.8724,14500.0
2010-03-24 15:10:00,33.96,33.96,33.92,33.93,37000.0,21.8724,21.8724,21.8466,21.8531,37000.0
2010-03-24 15:15:00,33.93,33.97,33.92,33.95,59800.0,21.8531,21.8788,21.8466,21.8659,59800.0
2010-03-24 15:20:00,33.95,33.97,33.94,33.97,41700.0,21.8659,21.8788,21.8595,21.8788,41700.0
2010-03-24 15:25:00,33.96,33.98,33.94,33.94,44800.0,21.8724,21.8853,21.8595,21.8595,44800.0
2010-03-24 15:30:00,33.94,33.99,33.94,33.98,65700.0,21.8595,21.8917,21.8595,21.8853,65700.0
2010-03-24 15:35:00,33.97,34.01,33.97,33.99,59400.0,21.8788,21.9046,21.8788,21.8917,59400.0
2010-03-24 15:40:00,33.99,34.01,33.99,34.0,46000.0,21.8917,21.9046,21.8917,21.8981,46000.0
2010-03-24 15:45:00,34.0,34.0,33.94,33.94,60400.0,21.8981,21.8981,21.8595,21.8595,60400.0
2010-03-24 15:50:00,33.94,33.95,33.92,33.94,29700.0,21.8595,21.8659,21.8466,21.8595,29700.0
2010-03-24 15:55:00,33.93,33.94,33.91,33.92,109700.0,21.8531,21.8595,21.8402,21.8466,109700.0
2010-03-25 09:30:00,34.1,34.19,34.1,34.14,36200.0,21.9625,22.0205,21.9625,21.9883,36200.0
2010-03-25 09:35:00,34.14,34.15,34.1,34.12,29500.0,21.9883,21.9947,21.9625,21.9754,29500.0
2010-03-25 09:40:00,34.12,34.19,34.1,34.18,37700.0,21.9754,22.0205,21.9625,22.0141,37700.0
2010-03-25 09:45:00,34.2,34.25,34.19,34.23,34100.0,22.0269,22.0592,22.0205,22.0463,34100.0
2010-03-25 09:50:00,34.23,34.25,34.17,34.17,61500.0,22.0463,22.0592,22.0076,22.0076,61500.0
2010-03-25 09:55:00,34.17,34.23,34.16,34.21,20900.0,22.0076,22.0463,22.0012,22.0334,20900.0
2010-03-25 10:00:00,34.19,34.23,34.16,34.16,25200.0,22.0205,22.0463,22.0012,22.0012,25200.0
2010-03-25 10:05:00,34.16,34.17,34.07,34.11,39500.0,22.0012,22.0076,21.9432,21.969,39500.0
2010-03-25 10:10:00,34.12,34.18,34.12,34.17,13900.0,21.9754,22.0141,21.9754,22.0076,13900.0
2010-03-25 10:15:00,34.18,34.19,34.16,34.18,19600.0,22.0141,22.0205,22.0012,22.0141,19600.0
2010-03-25 10:20:00,34.17,34.21,34.12,34.14,32400.0,22.0076,22.0334,21.9754,21.9883,32400.0
2010-03-25 10:25:00,34.14,34.15,34.1,34.11,46300.0,21.9883,21.9947,21.9625,21.969,46300.0
2010-03-25 10:30:00,34.12,34.17,34.12,34.14,33700.0,21.9754,22.0076,21.9754,21.9883,33700.0
2010-03-25 10:35:00,34.13,34.16,34.12,34.16,11700.0,21.9819,22.0012,21.9754,22.0012,11700.0
2010-03-25 10:40:00,34.17,34.23,34.17,34.21,43500.0,22.0076,22.0463,22.0076,22.0334,43500.0
2010-03-25 10:45:00,34.21,34.25,34.2,34.24,34300.0,22.0334,22.0592,22.0269,22.0527,34300.0
2010-03-25 10:50:00,34.24,34.25,34.23,34.24,32900.0,22.0527,22.0592,22.0463,22.0527,32900.0
2010-03-25 10:55:00,34.23,34.27,34.23,34.27,51100.0,22.0463,22.072,22.0463,22.072,51100.0
2010-03-25 11:00:00,34.27,34.3,34.27,34.29,40500.0,22.072,22.0914,22.072,22.0849,40500.0
2010-03-25 11:05:00,34.29,34.33,34.28,34.29,46700.0,22.0849,22.1107,22.0785,22.0849,46700.0
2010-03-25 11:10:00,34.29,34.37,34.29,34.34,52700.0,22.0849,22.1364,22.0849,22.1171,52700.0
2010-03-25 11:15:00,34.35,34.38,34.34,34.38,35500.0,22.1236,22.1429,22.1171,22.1429,35500.0
2010-03-25 11:20:00,34.38,34.41,34.38,34.39,20500.0,22.1429,22.1622,22.1429,22.1493,20500.0
2010-03-25 11:25:00,34.4,34.42,34.39,34.41,24100.0,22.1558,22.1686,22.1493,22.1622,24100.0
2010-03-25 11:30:00,34.41,34.48,34.4,34.48,41100.0,22.1622,22.2073,22.1558,22.2073,41100.0
2010-03-25 11:35:00,34.48,34.48,34.47,34.47,23000.0,22.2073,22.2073,22.2008,22.2008,23000.0
2010-03-25 11:40:00,34.47,34.49,34.47,34.49,18200.0,22.2008,22.2137,22.2008,22.2137,18200.0
2010-03-25 11:45:00,34.48,34.5,34.48,34.49,18100.0,22.2073,22.2202,22.2073,22.2137,18100.0
2010-03-25 11:50:00,34.49,34.52,34.48,34.51,97800.0,22.2137,22.233,22.2073,22.2266,97800.0
2010-03-25 11:55:00,34.51,34.53,34.48,34.49,132000.0,22.2266,22.2395,22.2073,22.2137,132000.0
2010-03-25 12:00:00,34.49,34.53,34.48,34.53,28100.0,22.2137,22.2395,22.2073,22.2395,28100.0
2010-03-25 12:05:00,34.52,34.54,34.51,34.53,36600.0,22.233,22.2459,22.2266,22.2395,36600.0
2010-03-25 12:10:00,34.53,34.54,34.53,34.54,23300.0,22.2395,22.2459,22.2395,22.2459,23300.0
2010-03-25 12:15:00,34.54,34.6,34.53,34.59,93900.0,22.2459,22.2846,22.2395,22.2781,93900.0
2010-03-25 12:20:00,34.59,34.6,34.58,34.58,35600.0,22.2781,22.2846,22.2717,22.2717,35600.0
2010-03-25 12:25:00,34.58,34.59,34.58,34.58,20200.0,22.2717,22.2781,22.2717,22.2717,20200.0
2010-03-25 12:30:00,34.58,34.59,34.58,34.58,30000.0,22.2717,22.2781,22.2717,22.2717,30000.0
2010-03-25 12:35:00,34.58,34.6,34.55,34.59,97100.0,22.2717,22.2846,22.2524,22.2781,97100.0
2010-03-25 12:40:00,34.6,34.61,34.58,34.6,38100.0,22.2846,22.291,22.2717,22.2846,38100.0
2010-03-25 12:45:00,34.6,34.67,34.6,34.66,44600.0,22.2846,22.3297,22.2846,22.3232,44600.0
2010-03-25 12:50:00,34.67,34.67,34.65,34.65,25500.0,22.3297,22.3297,22.3168,22.3168,25500.0
2010-03-25 12:55:00,34.65,34.7,34.64,34.7,44000.0,22.3168,22.349,22.3103,22.349,44000.0
2010-03-25 13:00:00,34.7,34.7,34.69,34.7,44100.0,22.349,22.349,22.3425,22.349,44100.0
2010-03-25 13:05:00,34.7,34.74,34.69,34.73,28100.0,22.349,22.3747,22.3425,22.3683,28100.0
2010-03-25 13:10:00,34.73,34.74,34.71,34.73,40100.0,22.3683,22.3747,22.3554,22.3683,40100.0
2010-03-25 13:15:00,34.73,34.73,34.72,34.72,7800.0,22.3683,22.3683,22.3619,22.3619,7800.0
2010-03-25 13:20:00,34.72,34.74,34.7,34.7,34900.0,22.3619,22.3747,22.349,22.349,34900.0
2010-03-25 13:25:00,34.71,34.75,34.69,34.7,22200.0,22.3554,22.3812,22.3425,22.349,22200.0
2010-03-25 13:30:00,34.7,34.7,34.63,34.67,39600.0,22.349,22.349,22.3039,22.3297,39600.0
2010-03-25 13:35:00,34.67,34.67,34.6,34.65,62500.0,22.3297,22.3297,22.2846,22.3168,62500.0
2010-03-25 13:40:00,34.65,34.66,34.59,34.59,64300.0,22.3168,22.3232,22.2781,22.2781,64300.0
2010-03-25 13:45:00,34.6,34.63,34.58,34.62,49900.0,22.2846,22.3039,22.2717,22.2975,49900.0
2010-03-25 13:50:00,34.63,34.64,34.61,34.62,58500.0,22.3039,22.3103,22.291,22.2975,58500.0
2010-03-25 13:55:00,34.62,34.63,34.6,34.62,104500.0,22.2975,22.3039,22.2846,22.2975,104500.0
2010-03-25 14:00:00,34.61,34.62,34.59,34.6,86100.0,22.291,22.2975,22.2781,22.2846,86100.0
2010-03-25 14:05:00,34.6,34.61,34.58,34.58,53700.0,22.2846,22.291,22.2717,22.2717,53700.0
2010-03-25 14:10:00,34.58,34.61,34.58,34.6,45100.0,22.2717,22.291,22.2717,22.2846,45100.0
2010-03-25 14:15:00,34.6,34.63,34.59,34.63,63600.0,22.2846,22.3039,22.2781,22.3039,63600.0
2010-03-25 14:20:00,34.63,34.66,34.62,34.65,150000.0,22.3039,22.3232,22.2975,22.3168,150000.0
2010-03-25 14:25:00,34.65,34.67,34.61,34.62,121900.0,22.3168,22.3297,22.291,22.2975,121900.0
2010-03-25 14:30:00,34.61,34.65,34.6,34.62,57600.0,22.291,22.3168,22.2846,22.2975,57600.0
2010-03-25 14:35:00,34.62,34.63,34.6,34.63,40700.0,22.2975,22.3039,22.2846,22.3039,40700.0
2010-03-25 14:40:00,34.63,34.69,34.62,34.69,94900.0,22.3039,22.3425,22.2975,22.3425,94900.0
2010-03-25 14:45:00,34.69,34.71,34.67,34.67,128300.0,22.3425,22.3554,22.3297,22.3297,128300.0
2010-03-25 14:50:00,34.67,34.68,34.63,34.67,65000.0,22.3297,22.3361,22.3039,22.3297,65000.0
2010-03-25 14:55:00,34.68,34.7,34.67,34.7,30000.0,22.3361,22.349,22.3297,22.349,30000.0
2010-03-25 15:00:00,34.7,34.71,34.68,34.69,71400.0,22.349,22.3554,22.3361,22.3425,71400.0
2010-03-25 15:05:00,34.7,34.72,34.68,34.69,96100.0,22.349,22.3619,22.3361,22.3425,96100.0
2010-03-25 15:10:00,34.69,34.7,34.68,34.69,37500.0,22.3425,22.349,22.3361,22.3425,37500.0
2010-03-25 15:15:00,34.69,34.7,34.69,34.69,30500.0,22.3425,22.349,22.3425,22.3425,30500.0
2010-03-25 15:20:00,34.7,34.72,34.69,34.69,71600.0,22.349,22.3619,22.3425,22.3425,71600.0
2010-03-25 15:25:00,34.69,34.7,34.68,34.68,86300.0,22.3425,22.349,22.3361,22.3361,86300.0
2010-03-25 15:30:00,34.68,34.7,34.67,34.69,155900.0,22.3361,22.349,22.3297,22.3425,155900.0
2010-03-25 15:35:00,34.7,34.7,34.65,34.65,127900.0,22.349,22.349,22.3168,22.3168,127900.0
2010-03-25 15:40:00,34.65,34.65,34.59,34.6,117200.0,22.3168,22.3168,22.2781,22.2846,117200.0
2010-03-25 15:45:00,34.6,34.6,34.5,34.51,214300.0,22.2846,22.2846,22.2202,22.2266,214300.0
2010-03-25 15:50:00,34.52,34.56,34.51,34.55,192000.0,22.233,22.2588,22.2266,22.2524,192000.0
2010-03-25 15:55:00,34.55,34.56,34.53,34.55,419600.0,22.2524,22.2588,22.2395,22.2524,419600.0
2010-03-26 09:30:00,34.65,34.65,34.39,34.54,65400.0,22.3168,22.3168,22.1493,22.2459,65400.0
2010-03-26 09:35:00,34.56,34.7,34.55,34.68,53100.0,22.2588,22.349,22.2524,22.3361,53100.0
2010-03-26 09:40:00,34.68,34.69,34.56,34.56,26400.0,22.3361,22.3425,22.2588,22.2588,26400.0
2010-03-26 09:45:00,34.55,34.58,34.54,34.56,45000.0,22.2524,22.2717,22.2459,22.2588,45000.0
2010-03-26 09:50:00,34.56,34.59,34.53,34.56,35900.0,22.2588,22.2781,22.2395,22.2588,35900.0
2010-03-26 09:55:00,34.57,34.63,34.55,34.56,31400.0,22.2653,22.3039,22.2524,22.2588,31400.0
2010-03-26 10:00:00,34.57,34.65,34.54,34.63,42700.0,22.2653,22.3168,22.2459,22.3039,42700.0
2010-03-26 10:05:00,34.63,34.66,34.55,34.56,56800.0,22.3039,22.3232,22.2524,22.2588,56800.0
2010-03-26 10:10:00,34.55,34.56,34.5,34.51,72400.0,22.2524,22.2588,22.2202,22.2266,72400.0
2010-03-26 10:15:00,34.52,34.56,34.5,34.53,50200.0,22.233,22.2588,22.2202,22.2395,50200.0
2010-03-26 10:20:00,34.53,34.57,34.51,34.54,37400.0,22.2395,22.2653,22.2266,22.2459,37400.0
2010-03-26 10:25:00,34.53,34.6,34.53,34.59,55300.0,22.2395,22.2846,22.2395,22.2781,55300.0
2010-03-26 10:30:00,34.6,34.63,34.57,34.57,32300.0,22.2846,22.3039,22.2653,22.2653,32300.0
2010-03-26 10:35:00,34.57,34.57,34.51,34.51,28700.0,22.2653,22.2653,22.2266,22.2266,28700.0
2010-03-26 10:40:00,34.51,34.52,34.47,34.49,32800.0,22.2266,22.233,22.2008,22.2137,32800.0
2010-03-26 10:45:00,34.49,34.5,34.45,34.47,26900.0,22.2137,22.2202,22.188,22.2008,26900.0
2010-03-26 10:50:00,34.47,34.5,34.46,34.47,20300.0,22.2008,22.2202,22.1944,22.2008,20300.0
2010-03-26 10:55:00,34.46,34.46,34.39,34.41,35800.0,22.1944,22.1944,22.1493,22.1622,35800.0
2010-03-26 11:00:00,34.41,34.47,34.38,34.46,99100.0,22.1622,22.2008,22.1429,22.1944,99100.0
2010-03-26 11:05:00,34.46,34.49,34.42,34.44,29100.0,22.1944,22.2137,22.1686,22.1815,29100.0
2010-03-26 11:10:00,34.44,34.5,34.43,34.45,13400.0,22.1815,22.2202,22.1751,22.188,13400.0
2010-03-26 11:15:00,34.45,34.5,34.45,34.47,33900.0,22.188,22.2202,22.188,22.2008,33900.0
2010-03-26 11:20:00,34.47,34.49,34.46,34.48,12400.0,22.2008,22.2137,22.1944,22.2073,12400.0
2010-03-26 11:25:00,34.48,34.51,34.48,34.49,19500.0,22.2073,22.2266,22.2073,22.2137,19500.0
2010-03-26 11:30:00,34.49,34.52,34.48,34.48,59800.0,22.2137,22.233,22.2073,22.2073,59800.0
2010-03-26 11:35:00,34.49,34.5,34.47,34.47,18000.0,22.2137,22.2202,22.2008,22.2008,18000.0
2010-03-26 11:40:00,34.47,34.49,34.46,34.49,27200.0,22.2008,22.2137,22.1944,22.2137,27200.0
2010-03-26 11:45:00,34.49,34.51,34.48,34.49,42900.0,22.2137,22.2266,22.2073,22.2137,42900.0
2010-03-26 11:50:00,34.48,34.51,34.46,34.47,27700.0,22.2073,22.2266,22.1944,22.2008,27700.0
2010-03-26 11:55:00,34.47,34.47,34.41,34.45,28300.0,22.2008,22.2008,22.1622,22.188,28300.0
2010-03-26 12:00:00,34.45,34.45,34.4,34.41,30900.0,22.188,22.188,22.1558,22.1622,30900.0
2010-03-26 12:05:00,34.41,34.42,34.4,34.42,29600.0,22.1622,22.1686,22.1558,22.1686,29600.0
2010-03-26 12:10:00,34.41,34.43,34.4,34.42,20300.0,22.1622,22.1751,22.1558,22.1686,20300.0
2010-03-26 12:15:00,34.41,34.44,34.41,34.44,10900.0,22.1622,22.1815,22.1622,22.1815,10900.0
2010-03-26 12:20:00,34.43,34.43,34.32,34.34,25300.0,22.1751,22.1751,22.1042,22.1171,25300.0
2010-03-26 12:25:00,34.35,34.36,34.3,34.34,47500.0,22.1236,22.13,22.0914,22.1171,47500.0
2010-03-26 12:30:00,34.33,34.37,34.33,34.33,21800.0,22.1107,22.1364,22.1107,22.1107,21800.0
2010-03-26 12:35:00,34.34,34.34,34.29,34.31,21200.0,22.1171,22.1171,22.0849,22.0978,21200.0
2010-03-26 12:40:00,34.31,34.33,34.29,34.32,15200.0,22.0978,22.1107,22.0849,22.1042,15200.0
2010-03-26 12:45:00,34.32,34.32,34.26,34.26,31500.0,22.1042,22.1042,22.0656,22.0656,31500.0
2010-03-26 12:50:00,34.26,34.31,34.25,34.28,26300.0,22.0656,22.0978,22.0592,22.0785,26300.0
2010-03-26 12:55:00,34.28,34.29,34.22,34.27,48200.0,22.0785,22.0849,22.0398,22.072,48200.0
2010-03-26 13:00:00,34.27,34.28,34.24,34.24,34600.0,22.072,22.0785,22.0527,22.0527,34600.0
2010-03-26 13:05:00,34.25,34.25,34.11,34.12,80000.0,22.0592,22.0592,21.969,21.9754,80000.0
2010-03-26 13:10:00,34.13,34.18,34.11,34.18,29400.0,21.9819,22.0141,21.969,22.0141,29400.0
2010-03-26 13:15:00,34.18,34.24,34.18,34.22,27900.0,22.0141,22.0527,22.0141,22.0398,27900.0
2010-03-26 13:20:00,34.23,34.28,34.22,34.25,22400.0,22.0463,22.0785,22.0398,22.0592,22400.0
2010-03-26 13:25:00,34.24,34.27,34.22,34.22,34600.0,22.0527,22.072,22.0398,22.0398,34600.0
2010-03-26 13:30:00,34.21,34.21,34.16,34.16,21400.0,22.0334,22.0334,22.0012,22.0012,21400.0
2010-03-26 13:35:00,34.17,34.21,34.17,34.2,29300.0,22.0076,22.0334,22.0076,22.0269,29300.0
2010-03-26 13:40:00,34.2,34.26,34.2,34.24,35000.0,22.0269,22.0656,22.0269,22.0527,35000.0
2010-03-26 13:45:00,34.24,34.24,34.2,34.2,25600.0,22.0527,22.0527,22.0269,22.0269,25600.0
2010-03-26 13:50:00,34.2,34.22,34.17,34.19,17300.0,22.0269,22.0398,22.0076,22.0205,17300.0
2010-03-26 13:55:00,34.18,34.19,34.17,34.18,15600.0,22.0141,22.0205,22.0076,22.0141,15600.0
2010-03-26 14:00:00,34.17,34.17,34.12,34.15,24300.0,22.0076,22.0076,21.9754,21.9947,24300.0
2010-03-26 14:05:00,34.14,34.19,34.14,34.19,68800.0,21.9883,22.0205,21.9883,22.0205,68800.0
2010-03-26 14:10:00,34.18,34.22,34.18,34.21,27900.0,22.0141,22.0398,22.0141,22.0334,27900.0
2010-03-26 14:15:00,34.22,34.24,34.19,34.21,30200.0,22.0398,22.0527,22.0205,22.0334,30200.0
2010-03-26 14:20:00,34.22,34.24,34.21,34.22,24500.0,22.0398,22.0527,22.0334,22.0398,24500.0
2010-03-26 14:25:00,34.22,34.28,34.21,34.28,43000.0,22.0398,22.0785,22.0334,22.0785,43000.0
2010-03-26 14:30:00,34.28,34.32,34.28,34.31,20600.0,22.0785,22.1042,22.0785,22.0978,20600.0
2010-03-26 14:35:00,34.31,34.32,34.28,34.3,13000.0,22.0978,22.1042,22.0785,22.0914,13000.0
2010-03-26 14:40:00,34.3,34.35,34.28,34.28,23700.0,22.0914,22.1236,22.0785,22.0785,23700.0
2010-03-26 14:45:00,34.28,34.29,34.26,34.26,18900.0,22.0785,22.0849,22.0656,22.0656,18900.0
2010-03-26 14:50:00,34.27,34.27,34.23,34.26,42600.0,22.072,22.072,22.0463,22.0656,42600.0
2010-03-26 14:55:00,34.26,34.27,34.21,34.26,39400.0,22.0656,22.072,22.0334,22.0656,39400.0
2010-03-26 15:00:00,34.26,34.27,34.21,34.21,26400.0,22.0656,22.072,22.0334,22.0334,26400.0
2010-03-26 15:05:00,34.21,34.22,34.19,34.2,55300.0,22.0334,22.0398,22.0205,22.0269,55300.0
2010-03-26 15:10:00,34.2,34.25,34.2,34.25,38400.0,22.0269,22.0592,22.0269,22.0592,38400.0
2010-03-26 15:15:00,34.24,34.26,34.23,34.26,30300.0,22.0527,22.0656,22.0463,22.0656,30300.0
2010-03-26 15:20:00,34.26,34.27,34.21,34.21,40800.0,22.0656,22.072,22.0334,22.0334,40800.0
2010-03-26 15:25:00,34.22,34.24,34.19,34.22,123000.0,22.0398,22.0527,22.0205,22.0398,123000.0
2010-03-26 15:30:00,34.23,34.27,34.16,34.2,235900.0,22.0463,22.072,22.0012,22.0269,235900.0
2010-03-26 15:35:00,34.19,34.25,34.19,34.25,58500.0,22.0205,22.0592,22.0205,22.0592,58500.0
2010-03-26 15:40:00,34.25,34.28,34.24,34.26,53500.0,22.0592,22.0785,22.0527,22.0656,53500.0
2010-03-26 15:45:00,34.25,34.25,34.22,34.22,57700.0,22.0592,22.0592,22.0398,22.0398,57700.0
2010-03-26 15:50:00,34.22,34.32,34.22,34.31,111600.0,22.0398,22.1042,22.0398,22.0978,111600.0
2010-03-26 15:55:00,34.31,34.35,34.3,34.32,167400.0,22.0978,22.1236,22.0914,22.1042,167400.0
2010-03-29 09:30:00,34.31,34.55,34.31,34.54,47100.0,22.0978,22.2524,22.0978,22.2459,47100.0
2010-03-29 09:35:00,34.54,34.64,34.52,34.62,27500.0,22.2459,22.3103,22.233,22.2975,27500.0
2010-03-29 09:40:00,34.62,34.66,34.62,34.65,33800.0,22.2975,22.3232,22.2975,22.3168,33800.0
2010-03-29 09:45:00,34.66,34.7,34.61,34.63,33300.0,22.3232,22.349,22.291,22.3039,33300.0
2010-03-29 09:50:00,34.62,34.66,34.6,34.6,24000.0,22.2975,22.3232,22.2846,22.2846,24000.0
2010-03-29 09:55:00,34.61,34.62,34.58,34.6,27500.0,22.291,22.2975,22.2717,22.2846,27500.0
2010-03-29 10:00:00,34.6,34.63,34.6,34.61,26000.0,22.2846,22.3039,22.2846,22.291,26000.0
2010-03-29 10:05:00,34.61,34.62,34.56,34.61,31300.0,22.291,22.2975,22.2588,22.291,31300.0
2010-03-29 10:10:00,34.6,34.69,34.6,34.63,36600.0,22.2846,22.3425,22.2846,22.3039,36600.0
2010-03-29 10:15:00,34.64,34.66,34.55,34.56,58500.0,22.3103,22.3232,22.2524,22.2588,58500.0
2010-03-29 10:20:00,34.56,34.57,34.49,34.49,29000.0,22.2588,22.2653,22.2137,22.2137,29000.0
2010-03-29 10:25:00,34.5,34.51,34.45,34.49,44300.0,22.2202,22.2266,22.188,22.2137,44300.0
2010-03-29 10:30:00,34.49,34.5,34.42,34.49,49000.0,22.2137,22.2202,22.1686,22.2137,49000.0
2010-03-29 10:35:00,34.5,34.55,34.49,34.55,44300.0,22.2202,22.2524,22.2137,22.2524,44300.0
2010-03-29 10:40:00,34.54,34.58,34.54,34.55,33500.0,22.2459,22.2717,22.2459,22.2524,33500.0
2010-03-29 10:45:00,34.56,34.6,34.54,34.59,51100.0,22.2588,22.2846,22.2459,22.2781,51100.0
2010-03-29 10:50:00,34.59,34.6,34.56,34.56,32300.0,22.2781,22.2846,22.2588,22.2588,32300.0
2010-03-29 10:55:00,34.57,34.6,34.54,34.58,28200.0,22.2653,22.2846,22.2459,22.2717,28200.0
2010-03-29 11:00:00,34.59,34.6,34.55,34.56,50200.0,22.2781,22.2846,22.2524,22.2588,50200.0
2010-03-29 11:05:00,34.56,34.56,34.51,34.52,29200.0,22.2588,22.2588,22.2266,22.233,29200.0
2010-03-29 11:10:00,34.52,34.55,34.51,34.53,31100.0,22.233,22.2524,22.2266,22.2395,31100.0
2010-03-29 11:15:00,34.53,34.53,34.49,34.49,15300.0,22.2395,22.2395,22.2137,22.2137,15300.0
2010-03-29 11:20:00,34.5,34.51,34.48,34.51,30100.0,22.2202,22.2266,22.2073,22.2266,30100.0
2010-03-29 11:25:00,34.5,34.54,34.49,34.5,28000.0,22.2202,22.2459,22.2137,22.2202,28000.0
2010-03-29 11:30:00,34.51,34.52,34.48,34.48,23600.0,22.2266,22.233,22.2073,22.2073,23600.0
2010-03-29 11:35:00,34.48,34.48,34.45,34.46,21700.0,22.2073,22.2073,22.188,22.1944,21700.0
2010-03-29 11:40:00,34.46,34.46,34.41,34.44,31100.0,22.1944,22.1944,22.1622,22.1815,31100.0
2010-03-29 11:45:00,34.45,34.45,34.43,34.45,12200.0,22.188,22.188,22.1751,22.188,12200.0
2010-03-29 11:50:00,34.45,34.46,34.43,34.44,34800.0,22.188,22.1944,22.1751,22.1815,34800.0
2010-03-29 11:55:00,34.44,34.48,34.44,34.45,24400.0,22.1815,22.2073,22.1815,22.188,24400.0
2010-03-29 12:00:00,34.45,34.49,34.44,34.47,19400.0,22.188,22.2137,22.1815,22.2008,19400.0
2010-03-29 12:05:00,34.47,34.47,34.45,34.45,13900.0,22.2008,22.2008,22.188,22.188,13900.0
2010-03-29 12:10:00,34.46,34.49,34.45,34.49,28400.0,22.1944,22.2137,22.188,22.2137,28400.0
2010-03-29 12:15:00,34.49,34.49,34.43,34.43,25200.0,22.2137,22.2137,22.1751,22.1751,25200.0
2010-03-29 12:20:00,34.43,34.44,34.42,34.43,28800.0,22.1751,22.1815,22.1686,22.1751,28800.0
2010-03-29 12:25:00,34.43,34.44,34.4,34.43,54700.0,22.1751,22.1815,22.1558,22.1751,54700.0
2010-03-29 12:30:00,34.43,34.45,34.42,34.42,25600.0,22.1751,22.188,22.1686,22.1686,25600.0
2010-03-29 12:35:00,34.42,34.43,34.41,34.42,11100.0,22.1686,22.1751,22.1622,22.1686,11100.0
2010-03-29 12:40:00,34.42,34.43,34.39,34.42,17400.0,22.1686,22.1751,22.1493,22.1686,17400.0
2010-03-29 12:45:00,34.41,34.45,34.39,34.44,15200.0,22.1622,22.188,22.1493,22.1815,15200.0
2010-03-29 12:50:00,34.44,34.45,34.43,34.44,12500.0,22.1815,22.188,22.1751,22.1815,12500.0
2010-03-29 12:55:00,34.44,34.45,34.41,34.43,17700.0,22.1815,22.188,22.1622,22.1751,17700.0
2010-03-29 13:00:00,34.42,34.45,34.42,34.44,14800.0,22.1686,22.188,22.1686,22.1815,14800.0
2010-03-29 13:05:00,34.43,34.43,34.39,34.39,41800.0,22.1751,22.1751,22.1493,22.1493,41800.0
2010-03-29 13:10:00,34.4,34.44,34.39,34.39,66200.0,22.1558,22.1815,22.1493,22.1493,66200.0
2010-03-29 13:15:00,34.39,34.4,34.38,34.39,8100.0,22.1493,22.1558,22.1429,22.1493,8100.0
2010-03-29 13:20:00,34.4,34.41,34.38,34.39,35600.0,22.1558,22.1622,22.1429,22.1493,35600.0
2010-03-29 13:25:00,34.39,34.4,34.38,34.39,21200.0,22.1493,22.1558,22.1429,22.1493,21200.0
2010-03-29 13:30:00,34.4,34.42,34.39,34.4,38300.0,22.1558,22.1686,22.1493,22.1558,38300.0
2010-03-29 13:35:00,34.4,34.4,34.37,34.37,23200.0,22.1558,22.1558,22.1364,22.1364,23200.0
2010-03-29 13:40:00,34.37,34.4,34.36,34.37,26600.0,22.1364,22.1558,22.13,22.1364,26600.0
2010-03-29 13:45:00,34.38,34.44,34.38,34.44,21100.0,22.1429,22.1815,22.1429,22.1815,21100.0
2010-03-29 13:50:00,34.43,34.47,34.42,34.47,20300.0,22.1751,22.2008,22.1686,22.2008,20300.0
2010-03-29 13:55:00,34.47,34.48,34.44,34.46,34300.0,22.2008,22.2073,22.1815,22.1944,34300.0
2010-03-29 14:00:00,34.46,34.46,34.44,34.45,33900.0,22.1944,22.1944,22.1815,22.188,33900.0
2010-03-29 14:05:00,34.45,34.46,34.38,34.39,77700.0,22.188,22.1944,22.1429,22.1493,77700.0
2010-03-29 14:10:00,34.38,34.41,34.37,34.4,40300.0,22.1429,22.1622,22.1364,22.1558,40300.0
2010-03-29 14:15:00,34.4,34.4,34.35,34.37,37100.0,22.1558,22.1558,22.1236,22.1364,37100.0
2010-03-29 14:20:00,34.37,34.37,34.33,34.37,30500.0,22.1364,22.1364,22.1107,22.1364,30500.0
2010-03-29 14:25:00,34.36,34.37,34.28,34.31,46600.0,22.13,22.1364,22.0785,22.0978,46600.0
2010-03-29 14:30:00,34.3,34.32,34.3,34.31,36100.0,22.0914,22.1042,22.0914,22.0978,36100.0
2010-03-29 14:35:00,34.3,34.34,34.28,34.33,29000.0,22.0914,22.1171,22.0785,22.1107,29000.0
2010-03-29 14:40:00,34.33,34.36,34.33,34.35,32300.0,22.1107,22.13,22.1107,22.1236,32300.0
2010-03-29 14:45:00,34.35,34.37,34.34,34.37,37900.0,22.1236,22.1364,22.1171,22.1364,37900.0
2010-03-29 14:50:00,34.38,34.4,34.37,34.39,37300.0,22.1429,22.1558,22.1364,22.1493,37300.0
2010-03-29 14:55:00,34.4,34.43,34.38,34.43,108700.0,22.1558,22.1751,22.1429,22.1751,108700.0
2010-03-29 15:00:00,34.43,34.44,34.39,34.4,73900.0,22.1751,22.1815,22.1493,22.1558,73900.0
2010-03-29 15:05:00,34.4,34.4,34.38,34.39,170500.0,22.1558,22.1558,22.1429,22.1493,170500.0
2010-03-29 15:10:00,34.38,34.39,34.35,34.35,39400.0,22.1429,22.1493,22.1236,22.1236,39400.0
2010-03-29 15:15:00,34.35,34.39,34.35,34.39,42200.0,22.1236,22.1493,22.1236,22.1493,42200.0
2010-03-29 15:20:00,34.39,34.44,34.37,34.4,126300.0,22.1493,22.1815,22.1364,22.1558,126300.0
2010-03-29 15:25:00,34.4,34.43,34.4,34.41,23300.0,22.1558,22.1751,22.1558,22.1622,23300.0
2010-03-29 15:30:00,34.41,34.43,34.38,34.4,144100.0,22.1622,22.1751,22.1429,22.1558,144100.0
2010-03-29 15:35:00,34.4,34.44,34.39,34.44,222500.0,22.1558,22.1815,22.1493,22.1815,222500.0
2010-03-29 15:40:00,34.43,34.44,34.4,34.42,94400.0,22.1751,22.1815,22.1558,22.1686,94400.0
2010-03-29 15:45:00,34.42,34.44,34.39,34.44,220000.0,22.1686,22.1815,22.1493,22.1815,220000.0
2010-03-29 15:50:00,34.44,34.45,34.41,34.42,123900.0,22.1815,22.188,22.1622,22.1686,123900.0
2010-03-29 15:55:00,34.42,34.43,34.4,34.41,108800.0,22.1686,22.1751,22.1558,22.1622,108800.0
2010-03-30 09:30:00,34.46,34.54,34.46,34.48,28500.0,22.1944,22.2459,22.1944,22.2073,28500.0
2010-03-30 09:35:00,34.5,34.56,34.45,34.48,16600.0,22.2202,22.2588,22.188,22.2073,16600.0
2010-03-30 09:40:00,34.48,34.6,34.47,34.56,39700.0,22.2073,22.2846,22.2008,22.2588,39700.0
2010-03-30 09:45:00,34.56,34.64,34.56,34.59,156000.0,22.2588,22.3103,22.2588,22.2781,156000.0
2010-03-30 09:50:00,34.58,34.69,34.54,34.63,186600.0,22.2717,22.3425,22.2459,22.3039,186600.0
2010-03-30 09:55:00,34.63,34.67,34.54,34.64,82300.0,22.3039,22.3297,22.2459,22.3103,82300.0
2010-03-30 10:00:00,34.64,34.65,34.57,34.6,77400.0,22.3103,22.3168,22.2653,22.2846,77400.0
2010-03-30 10:05:00,34.6,34.63,34.59,34.63,53000.0,22.2846,22.3039,22.2781,22.3039,53000.0
2010-03-30 10:10:00,34.64,34.67,34.63,34.65,48000.0,22.3103,22.3297,22.3039,22.3168,48000.0
2010-03-30 10:15:00,34.64,34.65,34.6,34.6,55500.0,22.3103,22.3168,22.2846,22.2846,55500.0
2010-03-30 10:20:00,34.6,34.63,34.58,34.6,62700.0,22.2846,22.3039,22.2717,22.2846,62700.0
2010-03-30 10:25:00,34.59,34.61,34.54,34.6,37900.0,22.2781,22.291,22.2459,22.2846,37900.0
2010-03-30 10:30:00,34.6,34.61,34.58,34.6,46800.0,22.2846,22.291,22.2717,22.2846,46800.0
2010-03-30 10:35:00,34.6,34.6,34.56,34.6,31300.0,22.2846,22.2846,22.2588,22.2846,31300.0
2010-03-30 10:40:00,34.6,34.63,34.59,34.61,26800.0,22.2846,22.3039,22.2781,22.291,26800.0
2010-03-30 10:45:00,34.6,34.61,34.56,34.6,30300.0,22.2846,22.291,22.2588,22.2846,30300.0
2010-03-30 10:50:00,34.6,34.64,34.58,34.63,28500.0,22.2846,22.3103,22.2717,22.3039,28500.0
2010-03-30 10:55:00,34.64,34.65,34.63,34.64,86100.0,22.3103,22.3168,22.3039,22.3103,86100.0
2010-03-30 11:00:00,34.65,34.65,34.61,34.64,117000.0,22.3168,22.3168,22.291,22.3103,117000.0
2010-03-30 11:05:00,34.63,34.64,34.62,34.63,109400.0,22.3039,22.3103,22.2975,22.3039,109400.0
2010-03-30 11:10:00,34.63,34.64,34.59,34.59,103500.0,22.3039,22.3103,22.2781,22.2781,103500.0
2010-03-30 11:15:00,34.59,34.62,34.57,34.59,87200.0,22.2781,22.2975,22.2653,22.2781,87200.0
2010-03-30 11:20:00,34.58,34.58,34.49,34.53,40400.0,22.2717,22.2717,22.2137,22.2395,40400.0
2010-03-30 11:25:00,34.52,34.6,34.51,34.6,60300.0,22.233,22.2846,22.2266,22.2846,60300.0
2010-03-30 11:30:00,34.6,34.64,34.56,34.56,45100.0,22.2846,22.3103,22.2588,22.2588,45100.0
2010-03-30 11:35:00,34.56,34.57,34.52,34.52,17900.0,22.2588,22.2653,22.233,22.233,17900.0
2010-03-30 11:40:00,34.53,34.6,34.53,34.6,17200.0,22.2395,22.2846,22.2395,22.2846,17200.0
2010-03-30 11:45:00,34.59,34.66,34.59,34.66,41000.0,22.2781,22.3232,22.2781,22.3232,41000.0
2010-03-30 11:50:00,34.66,34.66,34.64,34.66,76200.0,22.3232,22.3232,22.3103,22.3232,76200.0
2010-03-30 11:55:00,34.65,34.67,34.6,34.63,101000.0,22.3168,22.3297,22.2846,22.3039,101000.0
2010-03-30 12:00:00,34.63,34.65,34.63,34.64,34200.0,22.3039,22.3168,22.3039,22.3103,34200.0
2010-03-30 12:05:00,34.64,34.65,34.64,34.65,23300.0,22.3103,22.3168,22.3103,22.3168,23300.0
2010-03-30 12:10:00,34.65,34.65,34.63,34.65,41700.0,22.3168,22.3168,22.3039,22.3168,41700.0
2010-03-30 12:15:00,34.65,34.65,34.62,34.63,82800.0,22.3168,22.3168,22.2975,22.3039,82800.0
2010-03-30 12:20:00,34.64,34.65,34.63,34.65,17500.0,22.3103,22.3168,22.3039,22.3168,17500.0
2010-03-30 12:25:00,34.65,34.65,34.64,34.65,21000.0,22.3168,22.3168,22.3103,22.3168,21000.0
2010-03-30 12:30:00,34.64,34.66,34.64,34.66,25200.0,22.3103,22.3232,22.3103,22.3232,25200.0
2010-03-30 12:35:00,34.65,34.66,34.65,34.65,8200.0,22.3168,22.3232,22.3168,22.3168,8200.0
2010-03-30 12:40:00,34.66,34.66,34.64,34.65,61200.0,22.3232,22.3232,22.3103,22.3168,61200.0
2010-03-30 12:45:00,34.65,34.66,34.65,34.66,46200.0,22.3168,22.3232,22.3168,22.3232,46200.0
2010-03-30 12:50:00,34.66,34.66,34.64,34.66,101100.0,22.3232,22.3232,22.3103,22.3232,101100.0
2010-03-30 12:55:00,34.66,34.66,34.65,34.66,184300.0,22.3232,22.3232,22.3168,22.3232,184300.0
2010-03-30 13:00:00,34.66,34.68,34.65,34.68,111200.0,22.3232,22.3361,22.3168,22.3361,111200.0
2010-03-30 13:05:00,34.68,34.7,34.64,34.65,25200.0,22.3361,22.349,22.3103,22.3168,25200.0
2010-03-30 13:10:00,34.66,34.66,34.64,34.65,18500.0,22.3232,22.3232,22.3103,22.3168,18500.0
2010-03-30 13:15:00,34.65,34.65,34.64,34.64,75000.0,22.3168,22.3168,22.3103,22.3103,75000.0
2010-03-30 13:20:00,34.65,34.65,34.63,34.63,23900.0,22.3168,22.3168,22.3039,22.3039,23900.0
2010-03-30 13:25:00,34.63,34.63,34.59,34.59,27000.0,22.3039,22.3039,22.2781,22.2781,27000.0
2010-03-30 13:30:00,34.59,34.6,34.58,34.58,23000.0,22.2781,22.2846,22.2717,22.2717,23000.0
2010-03-30 13:35:00,34.57,34.6,34.54,34.55,24100.0,22.2653,22.2846,22.2459,22.2524,24100.0
2010-03-30 13:40:00,34.54,34.55,34.52,34.53,24800.0,22.2459,22.2524,22.233,22.2395,24800.0
2010-03-30 13:45:00,34.53,34.54,34.51,34.53,61600.0,22.2395,22.2459,22.2266,22.2395,61600.0
2010-03-30 13:50:00,34.54,34.58,34.52,34.58,55600.0,22.2459,22.2717,22.233,22.2717,55600.0
2010-03-30 13:55:00,34.58,34.6,34.57,34.6,21800.0,22.2717,22.2846,22.2653,22.2846,21800.0
2010-03-30 14:00:00,34.6,34.6,34.59,34.6,21600.0,22.2846,22.2846,22.2781,22.2846,21600.0
2010-03-30 14:05:00,34.6,34.6,34.56,34.58,87000.0,22.2846,22.2846,22.2588,22.2717,87000.0
2010-03-30 14:10:00,34.58,34.6,34.58,34.6,11000.0,22.2717,22.2846,22.2717,22.2846,11000.0
2010-03-30 14:15:00,34.6,34.61,34.59,34.6,102600.0,22.2846,22.291,22.2781,22.2846,102600.0
2010-03-30 14:20:00,34.6,34.6,34.57,34.57,18900.0,22.2846,22.2846,22.2653,22.2653,18900.0
2010-03-30 14:25:00,34.57,34.59,34.56,34.58,8200.0,22.2653,22.2781,22.2588,22.2717,8200.0
2010-03-30 14:30:00,34.57,34.61,34.57,34.6,26300.0,22.2653,22.291,22.2653,22.2846,26300.0
2010-03-30 14:35:00,34.6,34.61,34.58,34.6,46600.0,22.2846,22.291,22.2717,22.2846,46600.0
2010-03-30 14:40:00,34.6,34.61,34.58,34.6,32200.0,22.2846,22.291,22.2717,22.2846,32200.0
2010-03-30 14:45:00,34.6,34.6,34.59,34.6,3900.0,22.2846,22.2846,22.2781,22.2846,3900.0
2010-03-30 14:50:00,34.59,34.6,34.58,34.6,43800.0,22.2781,22.2846,22.2717,22.2846,43800.0
2010-03-30 14:55:00,34.6,34.61,34.59,34.6,61500.0,22.2846,22.291,22.2781,22.2846,61500.0
2010-03-30 15:00:00,34.6,34.65,34.6,34.63,51100.0,22.2846,22.3168,22.2846,22.3039,51100.0
2010-03-30 15:05:00,34.62,34.64,34.6,34.6,56600.0,22.2975,22.3103,22.2846,22.2846,56600.0
2010-03-30 15:10:00,34.61,34.62,34.6,34.62,30300.0,22.291,22.2975,22.2846,22.2975,30300.0
2010-03-30 15:15:00,34.62,34.63,34.6,34.6,39400.0,22.2975,22.3039,22.2846,22.2846,39400.0
2010-03-30 15:20:00,34.61,34.62,34.59,34.62,22100.0,22.291,22.2975,22.2781,22.2975,22100.0
2010-03-30 15:25:00,34.61,34.62,34.6,34.62,29600.0,22.291,22.2975,22.2846,22.2975,29600.0
2010-03-30 15:30:00,34.62,34.68,34.61,34.68,57700.0,22.2975,22.3361,22.291,22.3361,57700.0
2010-03-30 15:35:00,34.67,34.68,34.6,34.61,85500.0,22.3297,22.3361,22.2846,22.291,85500.0
2010-03-30 15:40:00,34.6,34.63,34.58,34.59,51800.0,22.2846,22.3039,22.2717,22.2781,51800.0
2010-03-30 15:45:00,34.58,34.61,34.56,34.6,65700.0,22.2717,22.291,22.2588,22.2846,65700.0
2010-03-30 15:50:00,34.61,34.61,34.58,34.6,41600.0,22.291,22.291,22.2717,22.2846,41600.0
2010-03-30 15:55:00,34.6,34.61,34.59,34.6,69100.0,22.2846,22.291,22.2781,22.2846,69100.0
2010-03-31 09:30:00,34.55,34.55,34.42,34.5,21300.0,22.2524,22.2524,22.1686,22.2202,21300.0
2010-03-31 09:35:00,34.52,34.57,34.46,34.54,37700.0,22.233,22.2653,22.1944,22.2459,37700.0
2010-03-31 09:40:00,34.55,34.56,34.4,34.43,38200.0,22.2524,22.2588,22.1558,22.1751,38200.0
2010-03-31 09:45:00,34.41,34.44,34.28,34.3,35300.0,22.1622,22.1815,22.0785,22.0914,35300.0
2010-03-31 09:50:00,34.3,34.42,34.3,34.41,20700.0,22.0914,22.1686,22.0914,22.1622,20700.0
2010-03-31 09:55:00,34.41,34.41,34.36,34.37,13100.0,22.1622,22.1622,22.13,22.1364,13100.0
2010-03-31 10:00:00,34.37,34.46,34.37,34.41,21600.0,22.1364,22.1944,22.1364,22.1622,21600.0
2010-03-31 10:05:00,34.41,34.45,34.37,34.37,24800.0,22.1622,22.188,22.1364,22.1364,24800.0
2010-03-31 10:10:00,34.37,34.37,34.32,34.35,21400.0,22.1364,22.1364,22.1042,22.1236,21400.0
2010-03-31 10:15:00,34.36,34.41,34.35,34.39,15200.0,22.13,22.1622,22.1236,22.1493,15200.0
2010-03-31 10:20:00,34.39,34.51,34.39,34.51,16100.0,22.1493,22.2266,22.1493,22.2266,16100.0
2010-03-31 10:25:00,34.5,34.54,34.47,34.54,18800.0,22.2202,22.2459,22.2008,22.2459,18800.0
2010-03-31 10:30:00,34.53,34.57,34.52,34.57,29700.0,22.2395,22.2653,22.233,22.2653,29700.0
2010-03-31 10:35:00,34.58,34.58,34.45,34.47,108000.0,22.2717,22.2717,22.188,22.2008,108000.0
2010-03-31 10:40:00,34.46,34.47,34.41,34.42,126700.0,22.1944,22.2008,22.1622,22.1686,126700.0
2010-03-31 10:45:00,34.41,34.43,34.36,34.38,44800.0,22.1622,22.1751,22.13,22.1429,44800.0
2010-03-31 10:50:00,34.38,34.43,34.38,34.41,22100.0,22.1429,22.1751,22.1429,22.1622,22100.0
2010-03-31 10:55:00,34.41,34.43,34.37,34.4,32200.0,22.1622,22.1751,22.1364,22.1558,32200.0
2010-03-31 11:00:00,34.4,34.41,34.32,34.34,45800.0,22.1558,22.1622,22.1042,22.1171,45800.0
2010-03-31 11:05:00,34.35,34.4,34.34,34.38,20100.0,22.1236,22.1558,22.1171,22.1429,20100.0
2010-03-31 11:10:00,34.37,34.38,34.35,34.37,23100.0,22.1364,22.1429,22.1236,22.1364,23100.0
2010-03-31 11:15:00,34.37,34.37,34.31,34.32,50800.0,22.1364,22.1364,22.0978,22.1042,50800.0
2010-03-31 11:20:00,34.31,34.37,34.29,34.37,26500.0,22.0978,22.1364,22.0849,22.1364,26500.0
2010-03-31 11:25:00,34.36,34.38,34.34,34.36,30300.0,22.13,22.1429,22.1171,22.13,30300.0
2010-03-31 11:30:00,34.36,34.38,34.35,34.37,28800.0,22.13,22.1429,22.1236,22.1364,28800.0
2010-03-31 11:35:00,34.38,34.4,34.37,34.4,25400.0,22.1429,22.1558,22.1364,22.1558,25400.0
2010-03-31 11:40:00,34.4,34.44,34.38,34.41,41700.0,22.1558,22.1815,22.1429,22.1622,41700.0
2010-03-31 11:45:00,34.42,34.47,34.42,34.45,28800.0,22.1686,22.2008,22.1686,22.188,28800.0
2010-03-31 11:50:00,34.45,34.46,34.44,34.45,117000.0,22.188,22.1944,22.1815,22.188,117000.0
2010-03-31 11:55:00,34.45,34.45,34.44,34.44,15200.0,22.188,22.188,22.1815,22.1815,15200.0
2010-03-31 12:00:00,34.44,34.45,34.36,34.36,27000.0,22.1815,22.188,22.13,22.13,27000.0
2010-03-31 12:05:00,34.36,34.37,34.31,34.31,79200.0,22.13,22.1364,22.0978,22.0978,79200.0
2010-03-31 12:10:00,34.32,34.37,34.32,34.37,168900.0,22.1042,22.1364,22.1042,22.1364,168900.0
2010-03-31 12:15:00,34.37,34.39,34.33,34.35,82600.0,22.1364,22.1493,22.1107,22.1236,82600.0
2010-03-31 12:20:00,34.35,34.36,34.34,34.35,32700.0,22.1236,22.13,22.1171,22.1236,32700.0
2010-03-31 12:25:00,34.36,34.37,34.33,34.34,37100.0,22.13,22.1364,22.1107,22.1171,37100.0
2010-03-31 12:30:00,34.34,34.4,34.34,34.4,22400.0,22.1171,22.1558,22.1171,22.1558,22400.0
2010-03-31 12:35:00,34.4,34.44,34.35,34.44,90200.0,22.1558,22.1815,22.1236,22.1815,90200.0
2010-03-31 12:40:00,34.44,34.45,34.4,34.41,22700.0,22.1815,22.188,22.1558,22.1622,22700.0
2010-03-31 12:45:00,34.41,34.43,34.4,34.4,27400.0,22.1622,22.1751,22.1558,22.1558,27400.0
2010-03-31 12:50:00,34.4,34.43,34.4,34.42,26900.0,22.1558,22.1751,22.1558,22.1686,26900.0
2010-03-31 12:55:00,34.42,34.44,34.41,34.43,20600.0,22.1686,22.1815,22.1622,22.1751,20600.0
2010-03-31 13:00:00,34.44,34.44,34.42,34.42,29200.0,22.1815,22.1815,22.1686,22.1686,29200.0
2010-03-31 13:05:00,34.42,34.42,34.38,34.39,23200.0,22.1686,22.1686,22.1429,22.1493,23200.0
2010-03-31 13:10:00,34.38,34.38,34.34,34.35,56500.0,22.1429,22.1429,22.1171,22.1236,56500.0
2010-03-31 13:15:00,34.34,34.38,34.34,34.38,23300.0,22.1171,22.1429,22.1171,22.1429,23300.0
2010-03-31 13:20:00,34.38,34.4,34.38,34.4,23900.0,22.1429,22.1558,22.1429,22.1558,23900.0
2010-03-31 13:25:00,34.4,34.41,34.39,34.4,13400.0,22.1558,22.1622,22.1493,22.1558,13400.0
2010-03-31 13:30:00,34.4,34.42,34.38,34.38,112900.0,22.1558,22.1686,22.1429,22.1429,112900.0
2010-03-31 13:35:00,34.39,34.39,34.37,34.37,9900.0,22.1493,22.1493,22.1364,22.1364,9900.0
2010-03-31 13:40:00,34.37,34.4,34.37,34.39,12600.0,22.1364,22.1558,22.1364,22.1493,12600.0
2010-03-31 13:45:00,34.39,34.41,34.38,34.41,9900.0,22.1493,22.1622,22.1429,22.1622,9900.0
2010-03-31 13:50:00,34.41,34.41,34.39,34.39,26500.0,22.1622,22.1622,22.1493,22.1493,26500.0
2010-03-31 13:55:00,34.39,34.44,34.39,34.44,11500.0,22.1493,22.1815,22.1493,22.1815,11500.0
2010-03-31 14:00:00,34.44,34.44,34.4,34.41,58600.0,22.1815,22.1815,22.1558,22.1622,58600.0
2010-03-31 14:05:00,34.41,34.41,34.39,34.4,21000.0,22.1622,22.1622,22.1493,22.1558,21000.0
2010-03-31 14:10:00,34.4,34.42,34.39,34.42,127100.0,22.1558,22.1686,22.1493,22.1686,127100.0
2010-03-31 14:15:00,34.42,34.43,34.42,34.42,5700.0,22.1686,22.1751,22.1686,22.1686,5700.0
2010-03-31 14:20:00,34.42,34.45,34.42,34.44,16900.0,22.1686,22.188,22.1686,22.1815,16900.0
2010-03-31 14:25:00,34.44,34.46,34.44,34.44,38200.0,22.1815,22.1944,22.1815,22.1815,38200.0
2010-03-31 14:30:00,34.44,34.45,34.42,34.44,69500.0,22.1815,22.188,22.1686,22.1815,69500.0
2010-03-31 14:35:00,34.43,34.45,34.43,34.43,26600.0,22.1751,22.188,22.1751,22.1751,26600.0
2010-03-31 14:40:00,34.43,34.44,34.41,34.41,32900.0,22.1751,22.1815,22.1622,22.1622,32900.0
2010-03-31 14:45:00,34.4,34.42,34.39,34.39,17300.0,22.1558,22.1686,22.1493,22.1493,17300.0
2010-03-31 14:50:00,34.39,34.4,34.36,34.37,74800.0,22.1493,22.1558,22.13,22.1364,74800.0
2010-03-31 14:55:00,34.36,34.41,34.33,34.4,176400.0,22.13,22.1622,22.1107,22.1558,176400.0
2010-03-31 15:00:00,34.4,34.41,34.39,34.39,15000.0,22.1558,22.1622,22.1493,22.1493,15000.0
2010-03-31 15:05:00,34.4,34.41,34.38,34.4,39000.0,22.1558,22.1622,22.1429,22.1558,39000.0
2010-03-31 15:10:00,34.4,34.41,34.39,34.39,28900.0,22.1558,22.1622,22.1493,22.1493,28900.0
2010-03-31 15:15:00,34.39,34.4,34.36,34.38,39900.0,22.1493,22.1558,22.13,22.1429,39900.0
2010-03-31 15:20:00,34.38,34.39,34.33,34.33,19500.0,22.1429,22.1493,22.1107,22.1107,19500.0
2010-03-31 15:25:00,34.33,34.38,34.33,34.38,56700.0,22.1107,22.1429,22.1107,22.1429,56700.0
2010-03-31 15:30:00,34.38,34.4,34.36,34.39,56500.0,22.1429,22.1558,22.13,22.1493,56500.0
2010-03-31 15:35:00,34.4,34.4,34.37,34.38,36300.0,22.1558,22.1558,22.1364,22.1429,36300.0
2010-03-31 15:40:00,34.38,34.38,34.36,34.37,31400.0,22.1429,22.1429,22.13,22.1364,31400.0
2010-03-31 15:45:00,34.37,34.38,34.33,34.33,174500.0,22.1364,22.1429,22.1107,22.1107,174500.0
2010-03-31 15:50:00,34.33,34.36,34.32,34.36,97300.0,22.1107,22.13,22.1042,22.13,97300.0
2010-03-31 15:55:00,34.36,34.39,34.35,34.38,146400.0,22.13,22.1493,22.1236,22.1429,146400.0
2010-04-01 09:30:00,34.54,34.75,34.5,34.72,73500.0,22.2459,22.3812,22.2202,22.3619,73500.0
2010-04-01 09:35:00,34.73,34.79,34.73,34.78,50800.0,22.3683,22.4069,22.3683,22.4005,50800.0
2010-04-01 09:40:00,34.78,34.83,34.77,34.79,49700.0,22.4005,22.4327,22.3941,22.4069,49700.0
2010-04-01 09:45:00,34.8,34.87,34.71,34.79,101300.0,22.4134,22.4585,22.3554,22.4069,101300.0
2010-04-01 09:50:00,34.79,34.82,34.75,34.82,13700.0,22.4069,22.4263,22.3812,22.4263,13700.0
2010-04-01 09:55:00,34.81,34.83,34.71,34.72,137200.0,22.4198,22.4327,22.3554,22.3619,137200.0
2010-04-01 10:00:00,34.72,34.82,34.72,34.8,28900.0,22.3619,22.4263,22.3619,22.4134,28900.0
2010-04-01 10:05:00,34.81,34.82,34.72,34.74,23100.0,22.4198,22.4263,22.3619,22.3747,23100.0
2010-04-01 10:10:00,34.74,34.79,34.72,34.78,13100.0,22.3747,22.4069,22.3619,22.4005,13100.0
2010-04-01 10:15:00,34.79,34.81,34.75,34.77,17100.0,22.4069,22.4198,22.3812,22.3941,17100.0
2010-04-01 10:20:00,34.77,34.78,34.75,34.75,17200.0,22.3941,22.4005,22.3812,22.3812,17200.0
2010-04-01 10:25:00,34.75,34.77,34.72,34.77,17500.0,22.3812,22.3941,22.3619,22.3941,17500.0
2010-04-01 10:30:00,34.78,34.78,34.65,34.68,64100.0,22.4005,22.4005,22.3168,22.3361,64100.0
2010-04-01 10:35:00,34.67,34.68,34.67,34.68,8100.0,22.3297,22.3361,22.3297,22.3361,8100.0
2010-04-01 10:40:00,34.68,34.72,34.67,34.69,14800.0,22.3361,22.3619,22.3297,22.3425,14800.0
2010-04-01 10:45:00,34.69,34.69,34.66,34.67,21100.0,22.3425,22.3425,22.3232,22.3297,21100.0
2010-04-01 10:50:00,34.66,34.67,34.62,34.64,125600.0,22.3232,22.3297,22.2975,22.3103,125600.0
2010-04-01 10:55:00,34.64,34.65,34.54,34.55,61900.0,22.3103,22.3168,22.2459,22.2524,61900.0
2010-04-01 11:00:00,34.56,34.56,34.49,34.52,35800.0,22.2588,22.2588,22.2137,22.233,35800.0
2010-04-01 11:05:00,34.53,34.55,34.5,34.51,20600.0,22.2395,22.2524,22.2202,22.2266,20600.0
2010-04-01 11:10:00,34.51,34.57,34.44,34.48,79300.0,22.2266,22.2653,22.1815,22.2073,79300.0
2010-04-01 11:15:00,34.48,34.48,34.42,34.44,65800.0,22.2073,22.2073,22.1686,22.1815,65800.0
2010-04-01 11:20:00,34.44,34.46,34.42,34.46,13600.0,22.1815,22.1944,22.1686,22.1944,13600.0
2010-04-01 11:25:00,34.47,34.52,34.47,34.51,17000.0,22.2008,22.233,22.2008,22.2266,17000.0
2010-04-01 11:30:00,34.51,34.55,34.5,34.55,24800.0,22.2266,22.2524,22.2202,22.2524,24800.0
2010-04-01 11:35:00,34.54,34.55,34.53,34.54,14700.0,22.2459,22.2524,22.2395,22.2459,14700.0
2010-04-01 11:40:00,34.54,34.55,34.53,34.53,6800.0,22.2459,22.2524,22.2395,22.2395,6800.0
2010-04-01 11:45:00,34.53,34.54,34.53,34.54,6100.0,22.2395,22.2459,22.2395,22.2459,6100.0
2010-04-01 11:50:00,34.54,34.55,34.53,34.55,8500.0,22.2459,22.2524,22.2395,22.2524,8500.0
2010-04-01 11:55:00,34.55,34.57,34.53,34.54,14900.0,22.2524,22.2653,22.2395,22.2459,14900.0
2010-04-01 12:00:00,34.54,34.58,34.54,34.58,38800.0,22.2459,22.2717,22.2459,22.2717,38800.0
2010-04-01 12:05:00,34.58,34.59,34.55,34.58,29300.0,22.2717,22.2781,22.2524,22.2717,29300.0
2010-04-01 12:10:00,34.58,34.59,34.57,34.59,10800.0,22.2717,22.2781,22.2653,22.2781,10800.0
2010-04-01 12:15:00,34.59,34.59,34.57,34.58,7200.0,22.2781,22.2781,22.2653,22.2717,7200.0
2010-04-01 12:20:00,34.58,34.59,34.55,34.59,20200.0,22.2717,22.2781,22.2524,22.2781,20200.0
2010-04-01 12:25:00,34.59,34.59,34.53,34.53,10000.0,22.2781,22.2781,22.2395,22.2395,10000.0
2010-04-01 12:30:00,34.54,34.54,34.52,34.53,5800.0,22.2459,22.2459,22.233,22.2395,5800.0
2010-04-01 12:35:00,34.52,34.55,34.52,34.54,12600.0,22.233,22.2524,22.233,22.2459,12600.0
2010-04-01 12:40:00,34.54,34.55,34.53,34.53,8300.0,22.2459,22.2524,22.2395,22.2395,8300.0
2010-04-01 12:45:00,34.53,34.55,34.52,34.55,12900.0,22.2395,22.2524,22.233,22.2524,12900.0
2010-04-01 12:50:00,34.55,34.56,34.53,34.55,37000.0,22.2524,22.2588,22.2395,22.2524,37000.0
2010-04-01 12:55:00,34.56,34.56,34.54,34.55,7200.0,22.2588,22.2588,22.2459,22.2524,7200.0
2010-04-01 13:00:00,34.55,34.55,34.51,34.52,25800.0,22.2524,22.2524,22.2266,22.233,25800.0
2010-04-01 13:05:00,34.51,34.51,34.49,34.51,13000.0,22.2266,22.2266,22.2137,22.2266,13000.0
2010-04-01 13:10:00,34.5,34.52,34.5,34.5,19800.0,22.2202,22.233,22.2202,22.2202,19800.0
2010-04-01 13:15:00,34.5,34.52,34.5,34.52,6600.0,22.2202,22.233,22.2202,22.233,6600.0
2010-04-01 13:20:00,34.52,34.52,34.49,34.5,13300.0,22.233,22.233,22.2137,22.2202,13300.0
2010-04-01 13:25:00,34.5,34.51,34.5,34.51,5000.0,22.2202,22.2266,22.2202,22.2266,5000.0
2010-04-01 13:30:00,34.51,34.56,34.51,34.55,39100.0,22.2266,22.2588,22.2266,22.2524,39100.0
2010-04-01 13:35:00,34.55,34.58,34.55,34.58,21900.0,22.2524,22.2717,22.2524,22.2717,21900.0
2010-04-01 13:40:00,34.58,34.58,34.49,34.51,16400.0,22.2717,22.2717,22.2137,22.2266,16400.0
2010-04-01 13:45:00,34.5,34.5,34.43,34.45,15100.0,22.2202,22.2202,22.1751,22.188,15100.0
2010-04-01 13:50:00,34.45,34.45,34.42,34.42,10200.0,22.188,22.188,22.1686,22.1686,10200.0
2010-04-01 13:55:00,34.42,34.44,34.4,34.43,18800.0,22.1686,22.1815,22.1558,22.1751,18800.0
2010-04-01 14:00:00,34.43,34.44,34.39,34.41,18700.0,22.1751,22.1815,22.1493,22.1622,18700.0
2010-04-01 14:05:00,34.4,34.4,34.36,34.38,19200.0,22.1558,22.1558,22.13,22.1429,19200.0
2010-04-01 14:10:00,34.38,34.42,34.37,34.41,11300.0,22.1429,22.1686,22.1364,22.1622,11300.0
2010-04-01 14:15:00,34.41,34.46,34.4,34.46,18100.0,22.1622,22.1944,22.1558,22.1944,18100.0
2010-04-01 14:20:00,34.45,34.45,34.42,34.42,11400.0,22.188,22.188,22.1686,22.1686,11400.0
2010-04-01 14:25:00,34.42,34.42,34.37,34.37,16800.0,22.1686,22.1686,22.1364,22.1364,16800.0
2010-04-01 14:30:00,34.38,34.4,34.33,34.33,30600.0,22.1429,22.1558,22.1107,22.1107,30600.0
2010-04-01 14:35:00,34.33,34.33,34.29,34.3,14000.0,22.1107,22.1107,22.0849,22.0914,14000.0
2010-04-01 14:40:00,34.3,34.3,34.25,34.28,22600.0,22.0914,22.0914,22.0592,22.0785,22600.0
2010-04-01 14:45:00,34.28,34.32,34.27,34.32,15300.0,22.0785,22.1042,22.072,22.1042,15300.0
2010-04-01 14:50:00,34.31,34.38,34.31,34.35,21900.0,22.0978,22.1429,22.0978,22.1236,21900.0
2010-04-01 14:55:00,34.35,34.38,34.33,34.38,12600.0,22.1236,22.1429,22.1107,22.1429,12600.0
2010-04-01 15:00:00,34.38,34.41,34.36,34.38,20400.0,22.1429,22.1622,22.13,22.1429,20400.0
2010-04-01 15:05:00,34.38,34.38,34.34,34.37,24700.0,22.1429,22.1429,22.1171,22.1364,24700.0
2010-04-01 15:10:00,34.38,34.39,34.38,34.38,6300.0,22.1429,22.1493,22.1429,22.1429,6300.0
2010-04-01 15:15:00,34.38,34.42,34.38,34.4,20300.0,22.1429,22.1686,22.1429,22.1558,20300.0
2010-04-01 15:20:00,34.4,34.43,34.4,34.42,21500.0,22.1558,22.1751,22.1558,22.1686,21500.0
2010-04-01 15:25:00,34.43,34.43,34.4,34.4,11800.0,22.1751,22.1751,22.1558,22.1558,11800.0
2010-04-01 15:30:00,34.41,34.46,34.4,34.45,32400.0,22.1622,22.1944,22.1558,22.188,32400.0
2010-04-01 15:35:00,34.45,34.45,34.41,34.43,27000.0,22.188,22.188,22.1622,22.1751,27000.0
2010-04-01 15:40:00,34.43,34.47,34.43,34.45,28200.0,22.1751,22.2008,22.1751,22.188,28200.0
2010-04-01 15:45:00,34.45,34.48,34.45,34.48,42400.0,22.188,22.2073,22.188,22.2073,42400.0
2010-04-01 15:50:00,34.48,34.5,34.47,34.5,51500.0,22.2073,22.2202,22.2008,22.2202,51500.0
2010-04-01 15:55:00,34.5,34.54,34.49,34.53,47800.0,22.2202,22.2459,22.2137,22.2395,47800.0
2010-04-05 09:30:00,34.59,34.68,34.56,34.59,46000.0,22.2781,22.3361,22.2588,22.2781,46000.0
2010-04-05 09:35:00,34.59,34.63,34.57,34.63,33900.0,22.2781,22.3039,22.2653,22.3039,33900.0
2010-04-05 09:40:00,34.63,34.63,34.6,34.61,65600.0,22.3039,22.3039,22.2846,22.291,65600.0
2010-04-05 09:45:00,34.62,34.63,34.6,34.6,37600.0,22.2975,22.3039,22.2846,22.2846,37600.0
2010-04-05 09:50:00,34.61,34.62,34.58,34.6,50100.0,22.291,22.2975,22.2717,22.2846,50100.0
2010-04-05 09:55:00,34.6,34.6,34.59,34.6,28100.0,22.2846,22.2846,22.2781,22.2846,28100.0
2010-04-05 10:00:00,34.6,34.61,34.58,34.6,147800.0,22.2846,22.291,22.2717,22.2846,147800.0
2010-04-05 10:05:00,34.6,34.6,34.58,34.59,32200.0,22.2846,22.2846,22.2717,22.2781,32200.0
2010-04-05 10:10:00,34.6,34.6,34.58,34.58,68000.0,22.2846,22.2846,22.2717,22.2717,68000.0
2010-04-05 10:15:00,34.59,34.59,34.54,34.54,33800.0,22.2781,22.2781,22.2459,22.2459,33800.0
2010-04-05 10:20:00,34.54,34.59,34.54,34.59,48200.0,22.2459,22.2781,22.2459,22.2781,48200.0
2010-04-05 10:25:00,34.59,34.6,34.58,34.6,24900.0,22.2781,22.2846,22.2717,22.2846,24900.0
2010-04-05 10:30:00,34.6,34.6,34.58,34.6,57100.0,22.2846,22.2846,22.2717,22.2846,57100.0
2010-04-05 10:35:00,34.6,34.69,34.6,34.69,54000.0,22.2846,22.3425,22.2846,22.3425,54000.0
2010-04-05 10:40:00,34.68,34.71,34.67,34.68,143400.0,22.3361,22.3554,22.3297,22.3361,143400.0
2010-04-05 10:45:00,34.67,34.7,34.67,34.69,24100.0,22.3297,22.349,22.3297,22.3425,24100.0
2010-04-05 10:50:00,34.7,34.71,34.69,34.71,73300.0,22.349,22.3554,22.3425,22.3554,73300.0
2010-04-05 10:55:00,34.7,34.76,34.7,34.75,140600.0,22.349,22.3876,22.349,22.3812,140600.0
2010-04-05 11:00:00,34.75,34.77,34.74,34.77,55600.0,22.3812,22.3941,22.3747,22.3941,55600.0
2010-04-05 11:05:00,34.77,34.77,34.72,34.72,62400.0,22.3941,22.3941,22.3619,22.3619,62400.0
2010-04-05 11:10:00,34.73,34.78,34.72,34.78,12400.0,22.3683,22.4005,22.3619,22.4005,12400.0
2010-04-05 11:15:00,34.78,34.81,34.78,34.8,27100.0,22.4005,22.4198,22.4005,22.4134,27100.0
2010-04-05 11:20:00,34.8,34.81,34.78,34.81,26000.0,22.4134,22.4198,22.4005,22.4198,26000.0
2010-04-05 11:25:00,34.81,34.81,34.79,34.79,19900.0,22.4198,22.4198,22.4069,22.4069,19900.0
2010-04-05 11:30:00,34.79,34.8,34.78,34.78,12700.0,22.4069,22.4134,22.4005,22.4005,12700.0
2010-04-05 11:35:00,34.78,34.79,34.78,34.78,10000.0,22.4005,22.4069,22.4005,22.4005,10000.0
2010-04-05 11:40:00,34.79,34.79,34.78,34.79,9900.0,22.4069,22.4069,22.4005,22.4069,9900.0
2010-04-05 11:45:00,34.79,34.79,34.78,34.79,10500.0,22.4069,22.4069,22.4005,22.4069,10500.0
2010-04-05 11:50:00,34.79,34.81,34.78,34.79,45600.0,22.4069,22.4198,22.4005,22.4069,45600.0
2010-04-05 11:55:00,34.79,34.81,34.79,34.81,10600.0,22.4069,22.4198,22.4069,22.4198,10600.0
2010-04-05 12:00:00,34.81,34.81,34.78,34.78,12200.0,22.4198,22.4198,22.4005,22.4005,12200.0
2010-04-05 12:05:00,34.78,34.81,34.77,34.81,18700.0,22.4005,22.4198,22.3941,22.4198,18700.0
2010-04-05 12:10:00,34.81,34.82,34.78,34.78,14200.0,22.4198,22.4263,22.4005,22.4005,14200.0
2010-04-05 12:15:00,34.78,34.79,34.78,34.78,3200.0,22.4005,22.4069,22.4005,22.4005,3200.0
2010-04-05 12:20:00,34.79,34.83,34.78,34.82,16400.0,22.4069,22.4327,22.4005,22.4263,16400.0
2010-04-05 12:25:00,34.82,34.82,34.81,34.81,17500.0,22.4263,22.4263,22.4198,22.4198,17500.0
2010-04-05 12:30:00,34.82,34.82,34.79,34.8,29100.0,22.4263,22.4263,22.4069,22.4134,29100.0
2010-04-05 12:35:00,34.8,34.8,34.79,34.79,3400.0,22.4134,22.4134,22.4069,22.4069,3400.0
2010-04-05 12:40:00,34.8,34.8,34.77,34.77,13100.0,22.4134,22.4134,22.3941,22.3941,13100.0
2010-04-05 12:45:00,34.78,34.79,34.77,34.79,11300.0,22.4005,22.4069,22.3941,22.4069,11300.0
2010-04-05 12:50:00,34.79,34.81,34.78,34.81,11000.0,22.4069,22.4198,22.4005,22.4198,11000.0
2010-04-05 12:55:00,34.81,34.81,34.8,34.8,6600.0,22.4198,22.4198,22.4134,22.4134,6600.0
2010-04-05 13:00:00,34.8,34.81,34.8,34.81,5200.0,22.4134,22.4198,22.4134,22.4198,5200.0
2010-04-05 13:05:00,34.81,34.81,34.79,34.79,12100.0,22.4198,22.4198,22.4069,22.4069,12100.0
2010-04-05 13:10:00,34.79,34.8,34.79,34.79,6500.0,22.4069,22.4134,22.4069,22.4069,6500.0
2010-04-05 13:15:00,34.8,34.8,34.79,34.79,4300.0,22.4134,22.4134,22.4069,22.4069,4300.0
2010-04-05 13:20:00,34.79,34.8,34.79,34.8,7600.0,22.4069,22.4134,22.4069,22.4134,7600.0
2010-04-05 13:25:00,34.8,34.84,34.79,34.8,67100.0,22.4134,22.4391,22.4069,22.4134,67100.0
2010-04-05 13:30:00,34.8,34.8,34.77,34.77,26900.0,22.4134,22.4134,22.3941,22.3941,26900.0
2010-04-05 13:35:00,34.77,34.77,34.75,34.75,5400.0,22.3941,22.3941,22.3812,22.3812,5400.0
2010-04-05 13:40:00,34.75,34.76,34.75,34.75,9500.0,22.3812,22.3876,22.3812,22.3812,9500.0
2010-04-05 13:45:00,34.75,34.76,34.75,34.75,3200.0,22.3812,22.3876,22.3812,22.3812,3200.0
2010-04-05 13:50:00,34.76,34.78,34.76,34.77,10200.0,22.3876,22.4005,22.3876,22.3941,10200.0
2010-04-05 13:55:00,34.77,34.78,34.76,34.78,22300.0,22.3941,22.4005,22.3876,22.4005,22300.0
2010-04-05 14:00:00,34.77,34.78,34.76,34.76,5600.0,22.3941,22.4005,22.3876,22.3876,5600.0
2010-04-05 14:05:00,34.77,34.78,34.76,34.77,4900.0,22.3941,22.4005,22.3876,22.3941,4900.0
2010-04-05 14:10:00,34.77,34.78,34.77,34.77,4200.0,22.3941,22.4005,22.3941,22.3941,4200.0
2010-04-05 14:15:00,34.77,34.81,34.77,34.8,17600.0,22.3941,22.4198,22.3941,22.4134,17600.0
2010-04-05 14:20:00,34.81,34.83,34.8,34.83,19600.0,22.4198,22.4327,22.4134,22.4327,19600.0
2010-04-05 14:25:00,34.83,34.83,34.8,34.8,16200.0,22.4327,22.4327,22.4134,22.4134,16200.0
2010-04-05 14:30:00,34.8,34.83,34.8,34.83,10700.0,22.4134,22.4327,22.4134,22.4327,10700.0
2010-04-05 14:35:00,34.83,34.83,34.78,34.79,28800.0,22.4327,22.4327,22.4005,22.4069,28800.0
2010-04-05 14:40:00,34.79,34.81,34.79,34.81,7800.0,22.4069,22.4198,22.4069,22.4198,7800.0
2010-04-05 14:45:00,34.81,34.82,34.8,34.82,5300.0,22.4198,22.4263,22.4134,22.4263,5300.0
2010-04-05 14:50:00,34.82,34.84,34.81,34.84,13200.0,22.4263,22.4391,22.4198,22.4391,13200.0
2010-04-05 14:55:00,34.84,34.84,34.8,34.8,23600.0,22.4391,22.4391,22.4134,22.4134,23600.0
2010-04-05 15:00:00,34.8,34.81,34.8,34.8,3200.0,22.4134,22.4198,22.4134,22.4134,3200.0
2010-04-05 15:05:00,34.8,34.81,34.8,34.81,112000.0,22.4134,22.4198,22.4134,22.4198,112000.0
2010-04-05 15:10:00,34.81,34.83,34.8,34.82,25800.0,22.4198,22.4327,22.4134,22.4263,25800.0
2010-04-05 15:15:00,34.82,34.83,34.82,34.82,18700.0,22.4263,22.4327,22.4263,22.4263,18700.0
2010-04-05 15:20:00,34.82,34.83,34.82,34.82,8900.0,22.4263,22.4327,22.4263,22.4263,8900.0
2010-04-05 15:25:00,34.82,34.83,34.81,34.81,23300.0,22.4263,22.4327,22.4198,22.4198,23300.0
2010-04-05 15:30:00,34.81,34.82,34.78,34.78,41600.0,22.4198,22.4263,22.4005,22.4005,41600.0
2010-04-05 15:35:00,34.78,34.79,34.77,34.77,26400.0,22.4005,22.4069,22.3941,22.3941,26400.0
2010-04-05 15:40:00,34.77,34.78,34.74,34.75,76300.0,22.3941,22.4005,22.3747,22.3812,76300.0
2010-04-05 15:45:00,34.75,34.77,34.74,34.76,46600.0,22.3812,22.3941,22.3747,22.3876,46600.0
2010-04-05 15:50:00,34.77,34.78,34.76,34.78,67900.0,22.3941,22.4005,22.3876,22.4005,67900.0
2010-04-05 15:55:00,34.77,34.82,34.76,34.81,124400.0,22.3941,22.4263,22.3876,22.4198,124400.0
2010-04-06 09:30:00,34.64,34.69,34.59,34.59,29300.0,22.3103,22.3425,22.2781,22.2781,29300.0
2010-04-06 09:35:00,34.59,34.63,34.53,34.62,28100.0,22.2781,22.3039,22.2395,22.2975,28100.0
2010-04-06 09:40:00,34.62,34.63,34.47,34.5,31400.0,22.2975,22.3039,22.2008,22.2202,31400.0
2010-04-06 09:45:00,34.5,34.51,34.42,34.5,55800.0,22.2202,22.2266,22.1686,22.2202,55800.0
2010-04-06 09:50:00,34.51,34.51,34.43,34.51,30900.0,22.2266,22.2266,22.1751,22.2266,30900.0
2010-04-06 09:55:00,34.49,34.55,34.49,34.54,19900.0,22.2137,22.2524,22.2137,22.2459,19900.0
2010-04-06 10:00:00,34.53,34.54,34.47,34.48,24300.0,22.2395,22.2459,22.2008,22.2073,24300.0
2010-04-06 10:05:00,34.48,34.49,34.47,34.47,15200.0,22.2073,22.2137,22.2008,22.2008,15200.0
2010-04-06 10:10:00,34.47,34.49,34.47,34.48,37100.0,22.2008,22.2137,22.2008,22.2073,37100.0
2010-04-06 10:15:00,34.48,34.53,34.46,34.5,55900.0,22.2073,22.2395,22.1944,22.2202,55900.0
2010-04-06 10:20:00,34.51,34.54,34.49,34.53,24200.0,22.2266,22.2459,22.2137,22.2395,24200.0
2010-04-06 10:25:00,34.53,34.55,34.53,34.55,20000.0,22.2395,22.2524,22.2395,22.2524,20000.0
2010-04-06 10:30:00,34.54,34.57,34.53,34.54,31700.0,22.2459,22.2653,22.2395,22.2459,31700.0
2010-04-06 10:35:00,34.55,34.55,34.51,34.52,21300.0,22.2524,22.2524,22.2266,22.233,21300.0
2010-04-06 10:40:00,34.51,34.52,34.5,34.51,21300.0,22.2266,22.233,22.2202,22.2266,21300.0
2010-04-06 10:45:00,34.52,34.52,34.48,34.48,16100.0,22.233,22.233,22.2073,22.2073,16100.0
2010-04-06 10:50:00,34.48,34.49,34.45,34.45,41100.0,22.2073,22.2137,22.188,22.188,41100.0
2010-04-06 10:55:00,34.45,34.51,34.45,34.49,26500.0,22.188,22.2266,22.188,22.2137,26500.0
2010-04-06 11:00:00,34.49,34.52,34.49,34.51,27100.0,22.2137,22.233,22.2137,22.2266,27100.0
2010-04-06 11:05:00,34.51,34.52,34.5,34.51,12600.0,22.2266,22.233,22.2202,22.2266,12600.0
2010-04-06 11:10:00,34.52,34.52,34.5,34.5,13000.0,22.233,22.233,22.2202,22.2202,13000.0
2010-04-06 11:15:00,34.5,34.52,34.5,34.51,12400.0,22.2202,22.233,22.2202,22.2266,12400.0
2010-04-06 11:20:00,34.51,34.52,34.5,34.51,23200.0,22.2266,22.233,22.2202,22.2266,23200.0
2010-04-06 11:25:00,34.51,34.54,34.51,34.53,26200.0,22.2266,22.2459,22.2266,22.2395,26200.0
2010-04-06 11:30:00,34.53,34.57,34.52,34.56,23600.0,22.2395,22.2653,22.233,22.2588,23600.0
2010-04-06 11:35:00,34.56,34.58,34.56,34.57,10400.0,22.2588,22.2717,22.2588,22.2653,10400.0
2010-04-06 11:40:00,34.57,34.58,34.57,34.57,13500.0,22.2653,22.2717,22.2653,22.2653,13500.0
2010-04-06 11:45:00,34.58,34.59,34.57,34.59,17400.0,22.2717,22.2781,22.2653,22.2781,17400.0
2010-04-06 11:50:00,34.58,34.6,34.58,34.59,4900.0,22.2717,22.2846,22.2717,22.2781,4900.0
2010-04-06 11:55:00,34.59,34.6,34.58,34.59,18600.0,22.2781,22.2846,22.2717,22.2781,18600.0
2010-04-06 12:00:00,34.58,34.6,34.58,34.58,12700.0,22.2717,22.2846,22.2717,22.2717,12700.0
2010-04-06 12:05:00,34.58,34.59,34.58,34.59,6900.0,22.2717,22.2781,22.2717,22.2781,6900.0
2010-04-06 12:10:00,34.58,34.59,34.57,34.57,11000.0,22.2717,22.2781,22.2653,22.2653,11000.0
2010-04-06 12:15:00,34.57,34.58,34.57,34.58,10200.0,22.2653,22.2717,22.2653,22.2717,10200.0
2010-04-06 12:20:00,34.58,34.58,34.57,34.58,6200.0,22.2717,22.2717,22.2653,22.2717,6200.0
2010-04-06 12:25:00,34.58,34.58,34.57,34.58,7600.0,22.2717,22.2717,22.2653,22.2717,7600.0
2010-04-06 12:30:00,34.58,34.58,34.57,34.57,11000.0,22.2717,22.2717,22.2653,22.2653,11000.0
2010-04-06 12:35:00,34.57,34.58,34.57,34.58,4800.0,22.2653,22.2717,22.2653,22.2717,4800.0
2010-04-06 12:40:00,34.58,34.58,34.57,34.57,8700.0,22.2717,22.2717,22.2653,22.2653,8700.0
2010-04-06 12:45:00,34.57,34.58,34.57,34.57,9600.0,22.2653,22.2717,22.2653,22.2653,9600.0
2010-04-06 12:50:00,34.57,34.58,34.47,34.49,91100.0,22.2653,22.2717,22.2008,22.2137,91100.0
2010-04-06 12:55:00,34.5,34.52,34.49,34.52,18500.0,22.2202,22.233,22.2137,22.233,18500.0
2010-04-06 13:00:00,34.51,34.54,34.51,34.54,20000.0,22.2266,22.2459,22.2266,22.2459,20000.0
2010-04-06 13:05:00,34.54,34.55,34.51,34.52,28700.0,22.2459,22.2524,22.2266,22.233,28700.0
2010-04-06 13:10:00,34.51,34.52,34.51,34.52,12000.0,22.2266,22.233,22.2266,22.233,12000.0
2010-04-06 13:15:00,34.51,34.52,34.51,34.51,4800.0,22.2266,22.233,22.2266,22.2266,4800.0
2010-04-06 13:20:00,34.52,34.52,34.51,34.51,7200.0,22.233,22.233,22.2266,22.2266,7200.0
2010-04-06 13:25:00,34.52,34.52,34.51,34.52,10800.0,22.233,22.233,22.2266,22.233,10800.0
2010-04-06 13:30:00,34.52,34.53,34.5,34.5,20000.0,22.233,22.2395,22.2202,22.2202,20000.0
2010-04-06 13:35:00,34.51,34.52,34.51,34.51,10500.0,22.2266,22.233,22.2266,22.2266,10500.0
2010-04-06 13:40:00,34.51,34.52,34.51,34.51,11100.0,22.2266,22.233,22.2266,22.2266,11100.0
2010-04-06 13:45:00,34.51,34.52,34.51,34.51,16400.0,22.2266,22.233,22.2266,22.2266,16400.0
2010-04-06 13:50:00,34.51,34.51,34.48,34.49,38300.0,22.2266,22.2266,22.2073,22.2137,38300.0
2010-04-06 13:55:00,34.5,34.51,34.45,34.47,56400.0,22.2202,22.2266,22.188,22.2008,56400.0
2010-04-06 14:00:00,34.47,34.5,34.47,34.5,30500.0,22.2008,22.2202,22.2008,22.2202,30500.0
2010-04-06 14:05:00,34.49,34.51,34.49,34.51,19300.0,22.2137,22.2266,22.2137,22.2266,19300.0
2010-04-06 14:10:00,34.51,34.54,34.5,34.53,14700.0,22.2266,22.2459,22.2202,22.2395,14700.0
2010-04-06 14:15:00,34.53,34.57,34.53,34.56,13100.0,22.2395,22.2653,22.2395,22.2588,13100.0
2010-04-06 14:20:00,34.58,34.59,34.56,34.58,18900.0,22.2717,22.2781,22.2588,22.2717,18900.0
2010-04-06 14:25:00,34.59,34.59,34.58,34.58,13400.0,22.2781,22.2781,22.2717,22.2717,13400.0
2010-04-06 14:30:00,34.58,34.59,34.45,34.52,233900.0,22.2717,22.2781,22.188,22.233,233900.0
2010-04-06 14:35:00,34.52,34.54,34.51,34.54,27400.0,22.233,22.2459,22.2266,22.2459,27400.0
2010-04-06 14:40:00,34.54,34.55,34.53,34.54,15200.0,22.2459,22.2524,22.2395,22.2459,15200.0
2010-04-06 14:45:00,34.53,34.54,34.53,34.53,6800.0,22.2395,22.2459,22.2395,22.2395,6800.0
2010-04-06 14:50:00,34.53,34.54,34.53,34.54,23800.0,22.2395,22.2459,22.2395,22.2459,23800.0
2010-04-06 14:55:00,34.54,34.56,34.53,34.56,15600.0,22.2459,22.2588,22.2395,22.2588,15600.0
2010-04-06 15:00:00,34.56,34.58,34.45,34.51,176000.0,22.2588,22.2717,22.188,22.2266,176000.0
2010-04-06 15:05:00,34.51,34.52,34.45,34.47,131400.0,22.2266,22.233,22.188,22.2008,131400.0
2010-04-06 15:10:00,34.46,34.48,34.46,34.47,27500.0,22.1944,22.2073,22.1944,22.2008,27500.0
2010-04-06 15:15:00,34.46,34.49,34.46,34.49,13700.0,22.1944,22.2137,22.1944,22.2137,13700.0
2010-04-06 15:20:00,34.49,34.52,34.48,34.51,29800.0,22.2137,22.233,22.2073,22.2266,29800.0
2010-04-06 15:25:00,34.51,34.53,34.5,34.52,20500.0,22.2266,22.2395,22.2202,22.233,20500.0
2010-04-06 15:30:00,34.51,34.52,34.5,34.52,36300.0,22.2266,22.233,22.2202,22.233,36300.0
2010-04-06 15:35:00,34.52,34.54,34.51,34.52,50600.0,22.233,22.2459,22.2266,22.233,50600.0
2010-04-06 15:40:00,34.52,34.54,34.52,34.54,28300.0,22.233,22.2459,22.233,22.2459,28300.0
2010-04-06 15:45:00,34.53,34.55,34.53,34.54,42700.0,22.2395,22.2524,22.2395,22.2459,42700.0
2010-04-06 15:50:00,34.54,34.55,34.5,34.51,71300.0,22.2459,22.2524,22.2202,22.2266,71300.0
2010-04-06 15:55:00,34.51,34.54,34.5,34.53,91300.0,22.2266,22.2459,22.2202,22.2395,91300.0
2010-04-07 09:30:00,34.47,34.5,34.39,34.44,29400.0,22.2008,22.2202,22.1493,22.1815,29400.0
2010-04-07 09:35:00,34.44,34.44,34.31,34.43,24700.0,22.1815,22.1815,22.0978,22.1751,24700.0
2010-04-07 09:40:00,34.43,34.53,34.38,34.52,25700.0,22.1751,22.2395,22.1429,22.233,25700.0
2010-04-07 09:45:00,34.53,34.55,34.41,34.41,36300.0,22.2395,22.2524,22.1622,22.1622,36300.0
2010-04-07 09:50:00,34.4,34.45,34.4,34.44,28400.0,22.1558,22.188,22.1558,22.1815,28400.0
2010-04-07 09:55:00,34.44,34.46,34.37,34.37,14500.0,22.1815,22.1944,22.1364,22.1364,14500.0
2010-04-07 10:00:00,34.37,34.38,34.35,34.37,12700.0,22.1364,22.1429,22.1236,22.1364,12700.0
2010-04-07 10:05:00,34.37,34.44,34.37,34.44,19700.0,22.1364,22.1815,22.1364,22.1815,19700.0
2010-04-07 10:10:00,34.44,34.47,34.43,34.47,15000.0,22.1815,22.2008,22.1751,22.2008,15000.0
2010-04-07 10:15:00,34.47,34.52,34.47,34.51,19000.0,22.2008,22.233,22.2008,22.2266,19000.0
2010-04-07 10:20:00,34.51,34.52,34.44,34.45,29600.0,22.2266,22.233,22.1815,22.188,29600.0
2010-04-07 10:25:00,34.45,34.46,34.42,34.42,18900.0,22.188,22.1944,22.1686,22.1686,18900.0
2010-04-07 10:30:00,34.42,34.43,34.39,34.43,23200.0,22.1686,22.1751,22.1493,22.1751,23200.0
2010-04-07 10:35:00,34.43,34.44,34.4,34.4,21500.0,22.1751,22.1815,22.1558,22.1558,21500.0
2010-04-07 10:40:00,34.41,34.41,34.3,34.31,32800.0,22.1622,22.1622,22.0914,22.0978,32800.0
2010-04-07 10:45:00,34.31,34.31,34.27,34.27,32700.0,22.0978,22.0978,22.072,22.072,32700.0
2010-04-07 10:50:00,34.27,34.3,34.27,34.27,24800.0,22.072,22.0914,22.072,22.072,24800.0
2010-04-07 10:55:00,34.27,34.27,34.25,34.27,25100.0,22.072,22.072,22.0592,22.072,25100.0
2010-04-07 11:00:00,34.27,34.28,34.24,34.28,31600.0,22.072,22.0785,22.0527,22.0785,31600.0
2010-04-07 11:05:00,34.28,34.32,34.27,34.32,30200.0,22.0785,22.1042,22.072,22.1042,30200.0
2010-04-07 11:10:00,34.32,34.37,34.32,34.37,11300.0,22.1042,22.1364,22.1042,22.1364,11300.0
2010-04-07 11:15:00,34.37,34.4,34.34,34.39,31100.0,22.1364,22.1558,22.1171,22.1493,31100.0
2010-04-07 11:20:00,34.39,34.4,34.37,34.4,18400.0,22.1493,22.1558,22.1364,22.1558,18400.0
2010-04-07 11:25:00,34.4,34.45,34.39,34.45,17300.0,22.1558,22.188,22.1493,22.188,17300.0
2010-04-07 11:30:00,34.44,34.44,34.42,34.43,23700.0,22.1815,22.1815,22.1686,22.1751,23700.0
2010-04-07 11:35:00,34.43,34.45,34.41,34.44,37300.0,22.1751,22.188,22.1622,22.1815,37300.0
2010-04-07 11:40:00,34.45,34.45,34.43,34.44,65800.0,22.188,22.188,22.1751,22.1815,65800.0
2010-04-07 11:45:00,34.44,34.45,34.43,34.44,12800.0,22.1815,22.188,22.1751,22.1815,12800.0
2010-04-07 11:50:00,34.44,34.46,34.44,34.45,12400.0,22.1815,22.1944,22.1815,22.188,12400.0
2010-04-07 11:55:00,34.46,34.48,34.42,34.42,36500.0,22.1944,22.2073,22.1686,22.1686,36500.0
2010-04-07 12:00:00,34.42,34.46,34.42,34.43,29800.0,22.1686,22.1944,22.1686,22.1751,29800.0
2010-04-07 12:05:00,34.42,34.43,34.42,34.43,8900.0,22.1686,22.1751,22.1686,22.1751,8900.0
2010-04-07 12:10:00,34.44,34.44,34.43,34.44,9400.0,22.1815,22.1815,22.1751,22.1815,9400.0
2010-04-07 12:15:00,34.44,34.44,34.43,34.43,13500.0,22.1815,22.1815,22.1751,22.1751,13500.0
2010-04-07 12:20:00,34.43,34.44,34.43,34.44,6300.0,22.1751,22.1815,22.1751,22.1815,6300.0
2010-04-07 12:25:00,34.43,34.44,34.4,34.41,28700.0,22.1751,22.1815,22.1558,22.1622,28700.0
2010-04-07 12:30:00,34.4,34.42,34.4,34.42,8500.0,22.1558,22.1686,22.1558,22.1686,8500.0
2010-04-07 12:35:00,34.41,34.43,34.41,34.42,19600.0,22.1622,22.1751,22.1622,22.1686,19600.0
2010-04-07 12:40:00,34.42,34.43,34.42,34.42,14200.0,22.1686,22.1751,22.1686,22.1686,14200.0
2010-04-07 12:45:00,34.42,34.43,34.41,34.42,14500.0,22.1686,22.1751,22.1622,22.1686,14500.0
2010-04-07 12:50:00,34.43,34.43,34.42,34.42,40200.0,22.1751,22.1751,22.1686,22.1686,40200.0
2010-04-07 12:55:00,34.42,34.43,34.42,34.43,10900.0,22.1686,22.1751,22.1686,22.1751,10900.0
2010-04-07 13:00:00,34.43,34.44,34.42,34.43,30000.0,22.1751,22.1815,22.1686,22.1751,30000.0
2010-04-07 13:05:00,34.43,34.44,34.42,34.43,10200.0,22.1751,22.1815,22.1686,22.1751,10200.0
2010-04-07 13:10:00,34.43,34.44,34.42,34.44,21400.0,22.1751,22.1815,22.1686,22.1815,21400.0
2010-04-07 13:15:00,34.44,34.45,34.43,34.45,13700.0,22.1815,22.188,22.1751,22.188,13700.0
2010-04-07 13:20:00,34.44,34.47,34.43,34.47,25700.0,22.1815,22.2008,22.1751,22.2008,25700.0
2010-04-07 13:25:00,34.47,34.5,34.47,34.49,67000.0,22.2008,22.2202,22.2008,22.2137,67000.0
2010-04-07 13:30:00,34.48,34.49,34.46,34.46,23200.0,22.2073,22.2137,22.1944,22.1944,23200.0
2010-04-07 13:35:00,34.46,34.47,34.46,34.46,1300.0,22.1944,22.2008,22.1944,22.1944,1300.0
2010-04-07 13:40:00,34.46,34.49,34.43,34.44,36000.0,22.1944,22.2137,22.1751,22.1815,36000.0
2010-04-07 13:45:00,34.44,34.44,34.42,34.43,13800.0,22.1815,22.1815,22.1686,22.1751,13800.0
2010-04-07 13:50:00,34.43,34.46,34.42,34.45,20400.0,22.1751,22.1944,22.1686,22.188,20400.0
2010-04-07 13:55:00,34.45,34.46,34.43,34.46,18800.0,22.188,22.1944,22.1751,22.1944,18800.0
2010-04-07 14:00:00,34.46,34.46,34.43,34.45,25400.0,22.1944,22.1944,22.1751,22.188,25400.0
2010-04-07 14:05:00,34.44,34.45,34.44,34.44,12700.0,22.1815,22.188,22.1815,22.1815,12700.0
2010-04-07 14:10:00,34.45,34.45,34.44,34.44,12200.0,22.188,22.188,22.1815,22.1815,12200.0
2010-04-07 14:15:00,34.44,34.45,34.42,34.43,30700.0,22.1815,22.188,22.1686,22.1751,30700.0
2010-04-07 14:20:00,34.43,34.43,34.37,34.38,20400.0,22.1751,22.1751,22.1364,22.1429,20400.0
2010-04-07 14:25:00,34.38,34.39,34.35,34.38,27400.0,22.1429,22.1493,22.1236,22.1429,27400.0
2010-04-07 14:30:00,34.38,34.38,34.34,34.37,39900.0,22.1429,22.1429,22.1171,22.1364,39900.0
2010-04-07 14:35:00,34.37,34.38,34.36,34.38,32900.0,22.1364,22.1429,22.13,22.1429,32900.0
2010-04-07 14:40:00,34.38,34.38,34.35,34.36,32200.0,22.1429,22.1429,22.1236,22.13,32200.0
2010-04-07 14:45:00,34.36,34.38,34.34,34.34,22800.0,22.13,22.1429,22.1171,22.1171,22800.0
2010-04-07 14:50:00,34.34,34.36,34.33,34.34,35100.0,22.1171,22.13,22.1107,22.1171,35100.0
2010-04-07 14:55:00,34.34,34.34,34.29,34.31,41800.0,22.1171,22.1171,22.0849,22.0978,41800.0
2010-04-07 15:00:00,34.31,34.31,34.24,34.27,80000.0,22.0978,22.0978,22.0527,22.072,80000.0
2010-04-07 15:05:00,34.27,34.27,34.17,34.17,100200.0,22.072,22.072,22.0076,22.0076,100200.0
2010-04-07 15:10:00,34.17,34.18,34.14,34.15,54200.0,22.0076,22.0141,21.9883,21.9947,54200.0
2010-04-07 15:15:00,34.15,34.2,34.13,34.19,47300.0,21.9947,22.0269,21.9819,22.0205,47300.0
2010-04-07 15:20:00,34.2,34.23,34.18,34.22,22900.0,22.0269,22.0463,22.0141,22.0398,22900.0
2010-04-07 15:25:00,34.23,34.25,34.22,34.23,18200.0,22.0463,22.0592,22.0398,22.0463,18200.0
2010-04-07 15:30:00,34.22,34.24,34.21,34.21,35400.0,22.0398,22.0527,22.0334,22.0334,35400.0
2010-04-07 15:35:00,34.21,34.29,34.2,34.27,40900.0,22.0334,22.0849,22.0269,22.072,40900.0
2010-04-07 15:40:00,34.27,34.29,34.26,34.28,34600.0,22.072,22.0849,22.0656,22.0785,34600.0
2010-04-07 15:45:00,34.27,34.3,34.27,34.29,30700.0,22.072,22.0914,22.072,22.0849,30700.0
2010-04-07 15:50:00,34.3,34.3,34.27,34.28,47200.0,22.0914,22.0914,22.072,22.0785,47200.0
2010-04-07 15:55:00,34.28,34.31,34.27,34.3,101400.0,22.0785,22.0978,22.072,22.0914,101400.0
2010-04-08 09:30:00,34.16,34.16,33.78,33.84,69800.0,22.0012,22.0012,21.7564,21.7951,69800.0
2010-04-08 09:35:00,33.84,33.88,33.83,33.83,57000.0,21.7951,21.8208,21.7886,21.7886,57000.0
2010-04-08 09:40:00,33.83,33.83,33.62,33.63,62400.0,21.7886,21.7886,21.6534,21.6598,62400.0
2010-04-08 09:45:00,33.63,33.63,33.55,33.58,82000.0,21.6598,21.6598,21.6083,21.6276,82000.0
2010-04-08 09:50:00,33.58,33.66,33.55,33.64,80900.0,21.6276,21.6792,21.6083,21.6663,80900.0
2010-04-08 09:55:00,33.63,33.72,33.63,33.72,41800.0,21.6598,21.7178,21.6598,21.7178,41800.0
2010-04-08 10:00:00,33.72,33.74,33.63,33.63,58700.0,21.7178,21.7307,21.6598,21.6598,58700.0
2010-04-08 10:05:00,33.63,33.68,33.63,33.65,51100.0,21.6598,21.692,21.6598,21.6727,51100.0
2010-04-08 10:10:00,33.64,33.71,33.64,33.64,56700.0,21.6663,21.7114,21.6663,21.6663,56700.0
2010-04-08 10:15:00,33.65,33.71,33.65,33.69,84500.0,21.6727,21.7114,21.6727,21.6985,84500.0
2010-04-08 10:20:00,33.69,33.76,33.68,33.75,51300.0,21.6985,21.7436,21.692,21.7371,51300.0
2010-04-08 10:25:00,33.76,33.77,33.74,33.75,98200.0,21.7436,21.75,21.7307,21.7371,98200.0
2010-04-08 10:30:00,33.75,33.84,33.75,33.83,23000.0,21.7371,21.7951,21.7371,21.7886,23000.0
2010-04-08 10:35:00,33.83,33.85,33.82,33.82,22100.0,21.7886,21.8015,21.7822,21.7822,22100.0
2010-04-08 10:40:00,33.83,33.86,33.83,33.85,13200.0,21.7886,21.808,21.7886,21.8015,13200.0
2010-04-08 10:45:00,33.85,33.88,33.85,33.87,16100.0,21.8015,21.8208,21.8015,21.8144,16100.0
2010-04-08 10:50:00,33.87,33.91,33.87,33.91,14300.0,21.8144,21.8402,21.8144,21.8402,14300.0
2010-04-08 10:55:00,33.92,33.93,33.88,33.9,14400.0,21.8466,21.8531,21.8208,21.8337,14400.0
2010-04-08 11:00:00,33.9,33.96,33.89,33.95,11300.0,21.8337,21.8724,21.8273,21.8659,11300.0
2010-04-08 11:05:00,33.96,33.98,33.94,33.98,18400.0,21.8724,21.8853,21.8595,21.8853,18400.0
2010-04-08 11:10:00,33.98,33.98,33.94,33.96,13200.0,21.8853,21.8853,21.8595,21.8724,13200.0
2010-04-08 11:15:00,33.96,33.96,33.92,33.92,8600.0,21.8724,21.8724,21.8466,21.8466,8600.0
2010-04-08 11:20:00,33.93,33.96,33.92,33.94,14500.0,21.8531,21.8724,21.8466,21.8595,14500.0
2010-04-08 11:25:00,33.94,33.94,33.9,33.9,8600.0,21.8595,21.8595,21.8337,21.8337,8600.0
2010-04-08 11:30:00,33.9,33.91,33.9,33.9,9600.0,21.8337,21.8402,21.8337,21.8337,9600.0
2010-04-08 11:35:00,33.9,33.92,33.9,33.91,10400.0,21.8337,21.8466,21.8337,21.8402,10400.0
2010-04-08 11:40:00,33.91,33.93,33.91,33.91,11000.0,21.8402,21.8531,21.8402,21.8402,11000.0
2010-04-08 11:45:00,33.91,33.93,33.91,33.92,15800.0,21.8402,21.8531,21.8402,21.8466,15800.0
2010-04-08 11:50:00,33.94,33.94,33.92,33.93,17400.0,21.8595,21.8595,21.8466,21.8531,17400.0
2010-04-08 11:55:00,33.94,33.95,33.93,33.95,13700.0,21.8595,21.8659,21.8531,21.8659,13700.0
2010-04-08 12:00:00,33.96,33.97,33.95,33.97,12100.0,21.8724,21.8788,21.8659,21.8788,12100.0
2010-04-08 12:05:00,33.96,33.98,33.95,33.97,24200.0,21.8724,21.8853,21.8659,21.8788,24200.0
2010-04-08 12:10:00,33.97,33.97,33.96,33.96,9200.0,21.8788,21.8788,21.8724,21.8724,9200.0
2010-04-08 12:15:00,33.97,33.99,33.96,33.99,9900.0,21.8788,21.8917,21.8724,21.8917,9900.0
2010-04-08 12:20:00,33.98,34.03,33.98,34.03,20900.0,21.8853,21.9175,21.8853,21.9175,20900.0
2010-04-08 12:25:00,34.04,34.04,34.01,34.04,115500.0,21.9239,21.9239,21.9046,21.9239,115500.0
2010-04-08 12:30:00,34.04,34.04,34.01,34.02,19000.0,21.9239,21.9239,21.9046,21.911,19000.0
2010-04-08 12:35:00,34.01,34.03,34.01,34.03,12900.0,21.9046,21.9175,21.9046,21.9175,12900.0
2010-04-08 12:40:00,34.03,34.03,34.01,34.01,9700.0,21.9175,21.9175,21.9046,21.9046,9700.0
2010-04-08 12:45:00,34.01,34.02,34.0,34.0,18000.0,21.9046,21.911,21.8981,21.8981,18000.0
2010-04-08 12:50:00,34.01,34.01,34.0,34.01,10600.0,21.9046,21.9046,21.8981,21.9046,10600.0
2010-04-08 12:55:00,34.01,34.02,34.0,34.02,17700.0,21.9046,21.911,21.8981,21.911,17700.0
2010-04-08 13:00:00,34.02,34.03,34.0,34.02,27600.0,21.911,21.9175,21.8981,21.911,27600.0
2010-04-08 13:05:00,34.02,34.03,34.0,34.02,27600.0,21.911,21.9175,21.8981,21.911,27600.0
2010-04-08 13:10:00,34.02,34.02,33.98,33.99,26300.0,21.911,21.911,21.8853,21.8917,26300.0
2010-04-08 13:15:00,33.99,34.0,33.97,33.97,15400.0,21.8917,21.8981,21.8788,21.8788,15400.0
2010-04-08 13:20:00,33.98,34.0,33.97,33.99,17300.0,21.8853,21.8981,21.8788,21.8917,17300.0
2010-04-08 13:25:00,34.0,34.01,33.98,33.98,17100.0,21.8981,21.9046,21.8853,21.8853,17100.0
2010-04-08 13:30:00,33.99,34.0,33.98,33.99,18500.0,21.8917,21.8981,21.8853,21.8917,18500.0
2010-04-08 13:35:00,34.0,34.0,33.96,33.98,31500.0,21.8981,21.8981,21.8724,21.8853,31500.0
2010-04-08 13:40:00,33.98,33.98,33.96,33.98,36700.0,21.8853,21.8853,21.8724,21.8853,36700.0
2010-04-08 13:45:00,33.98,33.98,33.95,33.96,34300.0,21.8853,21.8853,21.8659,21.8724,34300.0
2010-04-08 13:50:00,33.96,33.96,33.9,33.92,36000.0,21.8724,21.8724,21.8337,21.8466,36000.0
2010-04-08 13:55:00,33.92,33.93,33.89,33.92,18700.0,21.8466,21.8531,21.8273,21.8466,18700.0
2010-04-08 14:00:00,33.93,33.95,33.91,33.94,28000.0,21.8531,21.8659,21.8402,21.8595,28000.0
2010-04-08 14:05:00,33.95,33.96,33.94,33.94,10000.0,21.8659,21.8724,21.8595,21.8595,10000.0
2010-04-08 14:10:00,33.94,33.95,33.93,33.94,20700.0,21.8595,21.8659,21.8531,21.8595,20700.0
2010-04-08 14:15:00,33.95,33.96,33.93,33.93,34100.0,21.8659,21.8724,21.8531,21.8531,34100.0
2010-04-08 14:20:00,33.93,33.95,33.89,33.89,63000.0,21.8531,21.8659,21.8273,21.8273,63000.0
2010-04-08 14:25:00,33.88,33.9,33.87,33.89,75600.0,21.8208,21.8337,21.8144,21.8273,75600.0
2010-04-08 14:30:00,33.89,33.91,33.87,33.91,43800.0,21.8273,21.8402,21.8144,21.8402,43800.0
2010-04-08 14:35:00,33.91,33.93,33.9,33.93,9300.0,21.8402,21.8531,21.8337,21.8531,9300.0
2010-04-08 14:40:00,33.92,34.0,33.92,33.98,23100.0,21.8466,21.8981,21.8466,21.8853,23100.0
2010-04-08 14:45:00,33.98,33.98,33.94,33.98,30200.0,21.8853,21.8853,21.8595,21.8853,30200.0
2010-04-08 14:50:00,33.98,34.01,33.97,34.0,18100.0,21.8853,21.9046,21.8788,21.8981,18100.0
2010-04-08 14:55:00,34.0,34.02,33.99,34.0,120400.0,21.8981,21.911,21.8917,21.8981,120400.0
2010-04-08 15:00:00,34.01,34.01,34.0,34.01,23500.0,21.9046,21.9046,21.8981,21.9046,23500.0
2010-04-08 15:05:00,34.01,34.01,33.97,33.97,34900.0,21.9046,21.9046,21.8788,21.8788,34900.0
2010-04-08 15:10:00,33.98,33.98,33.96,33.97,26100.0,21.8853,21.8853,21.8724,21.8788,26100.0
2010-04-08 15:15:00,33.96,34.01,33.96,34.01,29700.0,21.8724,21.9046,21.8724,21.9046,29700.0
2010-04-08 15:20:00,34.01,34.01,33.99,34.0,64700.0,21.9046,21.9046,21.8917,21.8981,64700.0
2010-04-08 15:25:00,34.0,34.02,33.99,33.99,162200.0,21.8981,21.911,21.8917,21.8917,162200.0
2010-04-08 15:30:00,33.99,34.0,33.98,33.99,66700.0,21.8917,21.8981,21.8853,21.8917,66700.0
2010-04-08 15:35:00,33.99,34.02,33.97,33.97,64800.0,21.8917,21.911,21.8788,21.8788,64800.0
2010-04-08 15:40:00,33.97,33.97,33.95,33.96,60500.0,21.8788,21.8788,21.8659,21.8724,60500.0
2010-04-08 15:45:00,33.95,33.98,33.95,33.96,67800.0,21.8659,21.8853,21.8659,21.8724,67800.0
2010-04-08 15:50:00,33.95,33.98,33.95,33.98,49800.0,21.8659,21.8853,21.8659,21.8853,49800.0
2010-04-08 15:55:00,33.97,33.98,33.96,33.97,146400.0,21.8788,21.8853,21.8724,21.8788,146400.0
2010-04-09 09:30:00,34.04,34.17,34.04,34.15,27700.0,21.9239,22.0076,21.9239,21.9947,27700.0
2010-04-09 09:35:00,34.15,34.16,34.0,34.01,31500.0,21.9947,22.0012,21.8981,21.9046,31500.0
2010-04-09 09:40:00,34.03,34.04,33.97,33.97,31000.0,21.9175,21.9239,21.8788,21.8788,31000.0
2010-04-09 09:45:00,33.96,34.0,33.95,33.95,14800.0,21.8724,21.8981,21.8659,21.8659,14800.0
2010-04-09 09:50:00,33.95,34.0,33.95,33.99,18300.0,21.8659,21.8981,21.8659,21.8917,18300.0
2010-04-09 09:55:00,34.01,34.01,33.98,33.99,46300.0,21.9046,21.9046,21.8853,21.8917,46300.0
2010-04-09 10:00:00,33.98,34.02,33.97,34.01,25400.0,21.8853,21.911,21.8788,21.9046,25400.0
2010-04-09 10:05:00,34.01,34.03,34.0,34.01,15100.0,21.9046,21.9175,21.8981,21.9046,15100.0
2010-04-09 10:10:00,34.02,34.03,33.98,33.98,14300.0,21.911,21.9175,21.8853,21.8853,14300.0
2010-04-09 10:15:00,33.99,34.0,33.98,33.99,11600.0,21.8917,21.8981,21.8853,21.8917,11600.0
2010-04-09 10:20:00,33.99,34.01,33.99,33.99,43400.0,21.8917,21.9046,21.8917,21.8917,43400.0
2010-04-09 10:25:00,33.99,34.0,33.88,33.91,39100.0,21.8917,21.8981,21.8208,21.8402,39100.0
2010-04-09 10:30:00,33.9,33.96,33.87,33.92,46500.0,21.8337,21.8724,21.8144,21.8466,46500.0
2010-04-09 10:35:00,33.91,34.0,33.9,34.0,42300.0,21.8402,21.8981,21.8337,21.8981,42300.0
2010-04-09 10:40:00,34.0,34.03,33.99,34.02,27100.0,21.8981,21.9175,21.8917,21.911,27100.0
2010-04-09 10:45:00,34.03,34.07,34.03,34.04,22600.0,21.9175,21.9432,21.9175,21.9239,22600.0
2010-04-09 10:50:00,34.05,34.08,34.05,34.06,30800.0,21.9303,21.9497,21.9303,21.9368,30800.0
2010-04-09 10:55:00,34.06,34.06,34.02,34.05,23100.0,21.9368,21.9368,21.911,21.9303,23100.0
2010-04-09 11:00:00,34.06,34.07,34.04,34.05,23600.0,21.9368,21.9432,21.9239,21.9303,23600.0
2010-04-09 11:05:00,34.06,34.09,34.05,34.08,23600.0,21.9368,21.9561,21.9303,21.9497,23600.0
2010-04-09 11:10:00,34.08,34.09,34.06,34.09,23500.0,21.9497,21.9561,21.9368,21.9561,23500.0
2010-04-09 11:15:00,34.09,34.12,34.07,34.08,122400.0,21.9561,21.9754,21.9432,21.9497,122400.0
2010-04-09 11:20:00,34.08,34.12,34.08,34.12,13600.0,21.9497,21.9754,21.9497,21.9754,13600.0
2010-04-09 11:25:00,34.12,34.12,34.1,34.1,138900.0,21.9754,21.9754,21.9625,21.9625,138900.0
2010-04-09 11:30:00,34.1,34.11,34.09,34.1,24100.0,21.9625,21.969,21.9561,21.9625,24100.0
2010-04-09 11:35:00,34.1,34.12,34.09,34.1,87600.0,21.9625,21.9754,21.9561,21.9625,87600.0
2010-04-09 11:40:00,34.1,34.12,34.1,34.12,23800.0,21.9625,21.9754,21.9625,21.9754,23800.0
2010-04-09 11:45:00,34.12,34.12,34.11,34.12,21800.0,21.9754,21.9754,21.969,21.9754,21800.0
2010-04-09 11:50:00,34.12,34.15,34.12,34.13,42300.0,21.9754,21.9947,21.9754,21.9819,42300.0
2010-04-09 11:55:00,34.12,34.15,34.12,34.13,29100.0,21.9754,21.9947,21.9754,21.9819,29100.0
2010-04-09 12:00:00,34.13,34.14,34.12,34.14,5500.0,21.9819,21.9883,21.9754,21.9883,5500.0
2010-04-09 12:05:00,34.15,34.18,34.15,34.17,8700.0,21.9947,22.0141,21.9947,22.0076,8700.0
2010-04-09 12:10:00,34.17,34.18,34.17,34.18,10600.0,22.0076,22.0141,22.0076,22.0141,10600.0
2010-04-09 12:15:00,34.17,34.19,34.17,34.18,15200.0,22.0076,22.0205,22.0076,22.0141,15200.0
2010-04-09 12:20:00,34.18,34.21,34.11,34.12,57100.0,22.0141,22.0334,21.969,21.9754,57100.0
2010-04-09 12:25:00,34.12,34.17,34.12,34.17,15000.0,21.9754,22.0076,21.9754,22.0076,15000.0
2010-04-09 12:30:00,34.17,34.17,34.16,34.16,3800.0,22.0076,22.0076,22.0012,22.0012,3800.0
2010-04-09 12:35:00,34.16,34.19,34.15,34.16,18100.0,22.0012,22.0205,21.9947,22.0012,18100.0
2010-04-09 12:40:00,34.17,34.17,34.15,34.17,6000.0,22.0076,22.0076,21.9947,22.0076,6000.0
2010-04-09 12:45:00,34.17,34.17,34.15,34.15,7700.0,22.0076,22.0076,21.9947,21.9947,7700.0
2010-04-09 12:50:00,34.16,34.17,34.14,34.14,32800.0,22.0012,22.0076,21.9883,21.9883,32800.0
2010-04-09 12:55:00,34.14,34.15,34.09,34.15,48800.0,21.9883,21.9947,21.9561,21.9947,48800.0
2010-04-09 13:00:00,34.15,34.16,34.1,34.1,117200.0,21.9947,22.0012,21.9625,21.9625,117200.0
2010-04-09 13:05:00,34.1,34.12,34.09,34.1,17200.0,21.9625,21.9754,21.9561,21.9625,17200.0
2010-04-09 13:10:00,34.1,34.13,34.09,34.13,16500.0,21.9625,21.9819,21.9561,21.9819,16500.0
2010-04-09 13:15:00,34.13,34.14,34.12,34.13,21000.0,21.9819,21.9883,21.9754,21.9819,21000.0
2010-04-09 13:20:00,34.13,34.14,34.13,34.13,6500.0,21.9819,21.9883,21.9819,21.9819,6500.0
2010-04-09 13:25:00,34.14,34.17,34.13,34.14,29000.0,21.9883,22.0076,21.9819,21.9883,29000.0
2010-04-09 13:30:00,34.14,34.15,34.14,34.15,4200.0,21.9883,21.9947,21.9883,21.9947,4200.0
2010-04-09 13:35:00,34.15,34.17,34.15,34.16,33700.0,21.9947,22.0076,21.9947,22.0012,33700.0
2010-04-09 13:40:00,34.16,34.17,34.14,34.15,18800.0,22.0012,22.0076,21.9883,21.9947,18800.0
2010-04-09 13:45:00,34.15,34.15,34.14,34.14,13900.0,21.9947,21.9947,21.9883,21.9883,13900.0
2010-04-09 13:50:00,34.14,34.15,34.13,34.13,20700.0,21.9883,21.9947,21.9819,21.9819,20700.0
2010-04-09 13:55:00,34.14,34.14,34.11,34.13,24300.0,21.9883,21.9883,21.969,21.9819,24300.0
2010-04-09 14:00:00,34.13,34.13,34.1,34.11,21300.0,21.9819,21.9819,21.9625,21.969,21300.0
2010-04-09 14:05:00,34.11,34.11,34.09,34.11,171700.0,21.969,21.969,21.9561,21.969,171700.0
2010-04-09 14:10:00,34.1,34.11,34.09,34.09,28400.0,21.9625,21.969,21.9561,21.9561,28400.0
2010-04-09 14:15:00,34.1,34.11,34.09,34.1,27800.0,21.9625,21.969,21.9561,21.9625,27800.0
2010-04-09 14:20:00,34.1,34.12,34.09,34.12,28100.0,21.9625,21.9754,21.9561,21.9754,28100.0
2010-04-09 14:25:00,34.12,34.12,34.11,34.11,20800.0,21.9754,21.9754,21.969,21.969,20800.0
2010-04-09 14:30:00,34.11,34.12,34.1,34.11,14100.0,21.969,21.9754,21.9625,21.969,14100.0
2010-04-09 14:35:00,34.12,34.12,34.1,34.11,41400.0,21.9754,21.9754,21.9625,21.969,41400.0
2010-04-09 14:40:00,34.11,34.11,34.1,34.1,17600.0,21.969,21.969,21.9625,21.9625,17600.0
2010-04-09 14:45:00,34.1,34.12,34.09,34.1,48500.0,21.9625,21.9754,21.9561,21.9625,48500.0
2010-04-09 14:50:00,34.1,34.11,34.1,34.1,14600.0,21.9625,21.969,21.9625,21.9625,14600.0
2010-04-09 14:55:00,34.1,34.11,34.08,34.09,31100.0,21.9625,21.969,21.9497,21.9561,31100.0
2010-04-09 15:00:00,34.1,34.1,34.08,34.09,28500.0,21.9625,21.9625,21.9497,21.9561,28500.0
2010-04-09 15:05:00,34.09,34.1,34.09,34.1,9900.0,21.9561,21.9625,21.9561,21.9625,9900.0
2010-04-09 15:10:00,34.1,34.1,34.09,34.1,26200.0,21.9625,21.9625,21.9561,21.9625,26200.0
2010-04-09 15:15:00,34.1,34.11,34.09,34.11,38400.0,21.9625,21.969,21.9561,21.969,38400.0
2010-04-09 15:20:00,34.11,34.12,34.1,34.1,27700.0,21.969,21.9754,21.9625,21.9625,27700.0
2010-04-09 15:25:00,34.11,34.13,34.1,34.11,99900.0,21.969,21.9819,21.9625,21.969,99900.0
2010-04-09 15:30:00,34.12,34.12,34.09,34.1,70200.0,21.9754,21.9754,21.9561,21.9625,70200.0
2010-04-09 15:35:00,34.1,34.12,34.09,34.1,59400.0,21.9625,21.9754,21.9561,21.9625,59400.0
2010-04-09 15:40:00,34.1,34.14,34.1,34.14,33400.0,21.9625,21.9883,21.9625,21.9883,33400.0
2010-04-09 15:45:00,34.14,34.19,34.13,34.19,71700.0,21.9883,22.0205,21.9819,22.0205,71700.0
2010-04-09 15:50:00,34.19,34.22,34.19,34.22,65800.0,22.0205,22.0398,22.0205,22.0398,65800.0
2010-04-09 15:55:00,34.21,34.22,34.21,34.22,84100.0,22.0334,22.0398,22.0334,22.0398,84100.0
2010-04-12 09:30:00,34.21,34.31,34.19,34.24,41100.0,22.0334,22.0978,22.0205,22.0527,41100.0
2010-04-12 09:35:00,34.24,34.33,34.24,34.31,80500.0,22.0527,22.1107,22.0527,22.0978,80500.0
2010-04-12 09:40:00,34.31,34.33,34.26,34.29,56300.0,22.0978,22.1107,22.0656,22.0849,56300.0
2010-04-12 09:45:00,34.3,34.3,34.22,34.24,53600.0,22.0914,22.0914,22.0398,22.0527,53600.0
2010-04-12 09:50:00,34.24,34.27,34.12,34.13,51800.0,22.0527,22.072,21.9754,21.9819,51800.0
2010-04-12 09:55:00,34.13,34.16,34.04,34.07,42100.0,21.9819,22.0012,21.9239,21.9432,42100.0
2010-04-12 10:00:00,34.07,34.23,34.07,34.23,79300.0,21.9432,22.0463,21.9432,22.0463,79300.0
2010-04-12 10:05:00,34.23,34.25,34.19,34.19,58600.0,22.0463,22.0592,22.0205,22.0205,58600.0
2010-04-12 10:10:00,34.2,34.24,34.16,34.16,47500.0,22.0269,22.0527,22.0012,22.0012,47500.0
2010-04-12 10:15:00,34.16,34.18,34.14,34.18,22700.0,22.0012,22.0141,21.9883,22.0141,22700.0
2010-04-12 10:20:00,34.18,34.22,34.16,34.18,161000.0,22.0141,22.0398,22.0012,22.0141,161000.0
2010-04-12 10:25:00,34.18,34.19,34.14,34.17,81900.0,22.0141,22.0205,21.9883,22.0076,81900.0
2010-04-12 10:30:00,34.17,34.17,34.14,34.17,31200.0,22.0076,22.0076,21.9883,22.0076,31200.0
2010-04-12 10:35:00,34.17,34.17,34.15,34.16,29000.0,22.0076,22.0076,21.9947,22.0012,29000.0
2010-04-12 10:40:00,34.16,34.19,34.15,34.18,36700.0,22.0012,22.0205,21.9947,22.0141,36700.0
2010-04-12 10:45:00,34.18,34.21,34.17,34.19,42600.0,22.0141,22.0334,22.0076,22.0205,42600.0
2010-04-12 10:50:00,34.18,34.21,34.17,34.19,15500.0,22.0141,22.0334,22.0076,22.0205,15500.0
2010-04-12 10:55:00,34.2,34.2,34.17,34.19,36000.0,22.0269,22.0269,22.0076,22.0205,36000.0
2010-04-12 11:00:00,34.2,34.21,34.19,34.2,45200.0,22.0269,22.0334,22.0205,22.0269,45200.0
2010-04-12 11:05:00,34.19,34.2,34.19,34.19,14300.0,22.0205,22.0269,22.0205,22.0205,14300.0
2010-04-12 11:10:00,34.2,34.2,34.19,34.19,13700.0,22.0269,22.0269,22.0205,22.0205,13700.0
2010-04-12 11:15:00,34.19,34.2,34.16,34.16,41300.0,22.0205,22.0269,22.0012,22.0012,41300.0
2010-04-12 11:20:00,34.16,34.18,34.16,34.17,11500.0,22.0012,22.0141,22.0012,22.0076,11500.0
2010-04-12 11:25:00,34.17,34.2,34.15,34.15,37100.0,22.0076,22.0269,21.9947,21.9947,37100.0
2010-04-12 11:30:00,34.15,34.15,34.12,34.12,21100.0,21.9947,21.9947,21.9754,21.9754,21100.0
2010-04-12 11:35:00,34.13,34.16,34.12,34.16,19200.0,21.9819,22.0012,21.9754,22.0012,19200.0
2010-04-12 11:40:00,34.16,34.18,34.16,34.17,10300.0,22.0012,22.0141,22.0012,22.0076,10300.0
2010-04-12 11:45:00,34.17,34.18,34.16,34.16,16700.0,22.0076,22.0141,22.0012,22.0012,16700.0
2010-04-12 11:50:00,34.16,34.2,34.16,34.19,20500.0,22.0012,22.0269,22.0012,22.0205,20500.0
2010-04-12 11:55:00,34.19,34.19,34.17,34.19,27600.0,22.0205,22.0205,22.0076,22.0205,27600.0
2010-04-12 12:00:00,34.19,34.2,34.18,34.18,20800.0,22.0205,22.0269,22.0141,22.0141,20800.0
2010-04-12 12:05:00,34.17,34.18,34.16,34.17,10900.0,22.0076,22.0141,22.0012,22.0076,10900.0
2010-04-12 12:10:00,34.17,34.18,34.15,34.15,20900.0,22.0076,22.0141,21.9947,21.9947,20900.0
2010-04-12 12:15:00,34.15,34.16,34.14,34.16,17900.0,21.9947,22.0012,21.9883,22.0012,17900.0
2010-04-12 12:20:00,34.16,34.19,34.15,34.18,23800.0,22.0012,22.0205,21.9947,22.0141,23800.0
2010-04-12 12:25:00,34.18,34.22,34.18,34.22,23000.0,22.0141,22.0398,22.0141,22.0398,23000.0
2010-04-12 12:30:00,34.21,34.22,34.2,34.22,107400.0,22.0334,22.0398,22.0269,22.0398,107400.0
2010-04-12 12:35:00,34.22,34.23,34.2,34.21,17200.0,22.0398,22.0463,22.0269,22.0334,17200.0
2010-04-12 12:40:00,34.21,34.23,34.21,34.23,17500.0,22.0334,22.0463,22.0334,22.0463,17500.0
2010-04-12 12:45:00,34.24,34.24,34.22,34.23,14100.0,22.0527,22.0527,22.0398,22.0463,14100.0
2010-04-12 12:50:00,34.23,34.27,34.22,34.27,16000.0,22.0463,22.072,22.0398,22.072,16000.0
2010-04-12 12:55:00,34.27,34.27,34.23,34.23,55600.0,22.072,22.072,22.0463,22.0463,55600.0
2010-04-12 13:00:00,34.24,34.25,34.22,34.24,40500.0,22.0527,22.0592,22.0398,22.0527,40500.0
2010-04-12 13:05:00,34.24,34.27,34.24,34.25,54700.0,22.0527,22.072,22.0527,22.0592,54700.0
2010-04-12 13:10:00,34.25,34.26,34.24,34.24,16600.0,22.0592,22.0656,22.0527,22.0527,16600.0
2010-04-12 13:15:00,34.25,34.28,34.25,34.28,113000.0,22.0592,22.0785,22.0592,22.0785,113000.0
2010-04-12 13:20:00,34.28,34.29,34.23,34.23,68900.0,22.0785,22.0849,22.0463,22.0463,68900.0
2010-04-12 13:25:00,34.23,34.25,34.22,34.22,21300.0,22.0463,22.0592,22.0398,22.0398,21300.0
2010-04-12 13:30:00,34.22,34.24,34.21,34.22,21300.0,22.0398,22.0527,22.0334,22.0398,21300.0
2010-04-12 13:35:00,34.22,34.25,34.21,34.25,17300.0,22.0398,22.0592,22.0334,22.0592,17300.0
2010-04-12 13:40:00,34.25,34.25,34.24,34.25,10800.0,22.0592,22.0592,22.0527,22.0592,10800.0
2010-04-12 13:45:00,34.25,34.26,34.22,34.24,88400.0,22.0592,22.0656,22.0398,22.0527,88400.0
2010-04-12 13:50:00,34.25,34.26,34.2,34.21,32000.0,22.0592,22.0656,22.0269,22.0334,32000.0
2010-04-12 13:55:00,34.21,34.22,34.17,34.18,30000.0,22.0334,22.0398,22.0076,22.0141,30000.0
2010-04-12 14:00:00,34.18,34.2,34.16,34.16,22600.0,22.0141,22.0269,22.0012,22.0012,22600.0
2010-04-12 14:05:00,34.16,34.2,34.16,34.18,20000.0,22.0012,22.0269,22.0012,22.0141,20000.0
2010-04-12 14:10:00,34.18,34.21,34.17,34.18,18600.0,22.0141,22.0334,22.0076,22.0141,18600.0
2010-04-12 14:15:00,34.18,34.19,34.17,34.17,13500.0,22.0141,22.0205,22.0076,22.0076,13500.0
2010-04-12 14:20:00,34.17,34.19,34.17,34.18,23100.0,22.0076,22.0205,22.0076,22.0141,23100.0
2010-04-12 14:25:00,34.19,34.22,34.18,34.22,13200.0,22.0205,22.0398,22.0141,22.0398,13200.0
2010-04-12 14:30:00,34.22,34.25,34.22,34.24,21400.0,22.0398,22.0592,22.0398,22.0527,21400.0
2010-04-12 14:35:00,34.24,34.25,34.24,34.24,57200.0,22.0527,22.0592,22.0527,22.0527,57200.0
2010-04-12 14:40:00,34.24,34.25,34.21,34.23,22800.0,22.0527,22.0592,22.0334,22.0463,22800.0
2010-04-12 14:45:00,34.23,34.25,34.22,34.24,18400.0,22.0463,22.0592,22.0398,22.0527,18400.0
2010-04-12 14:50:00,34.24,34.25,34.24,34.24,22700.0,22.0527,22.0592,22.0527,22.0527,22700.0
2010-04-12 14:55:00,34.25,34.25,34.24,34.24,47900.0,22.0592,22.0592,22.0527,22.0527,47900.0
2010-04-12 15:00:00,34.24,34.25,34.24,34.24,28400.0,22.0527,22.0592,22.0527,22.0527,28400.0
2010-04-12 15:05:00,34.24,34.24,34.21,34.22,51800.0,22.0527,22.0527,22.0334,22.0398,51800.0
2010-04-12 15:10:00,34.23,34.24,34.22,34.22,15000.0,22.0463,22.0527,22.0398,22.0398,15000.0
2010-04-12 15:15:00,34.22,34.23,34.18,34.19,47000.0,22.0398,22.0463,22.0141,22.0205,47000.0
2010-04-12 15:20:00,34.18,34.19,34.13,34.13,44800.0,22.0141,22.0205,21.9819,21.9819,44800.0
2010-04-12 15:25:00,34.13,34.17,34.13,34.16,31400.0,21.9819,22.0076,21.9819,22.0012,31400.0
2010-04-12 15:30:00,34.17,34.18,34.14,34.16,29800.0,22.0076,22.0141,21.9883,22.0012,29800.0
2010-04-12 15:35:00,34.16,34.2,34.16,34.2,21800.0,22.0012,22.0269,22.0012,22.0269,21800.0
2010-04-12 15:40:00,34.2,34.2,34.19,34.2,26700.0,22.0269,22.0269,22.0205,22.0269,26700.0
2010-04-12 15:45:00,34.19,34.2,34.18,34.2,44900.0,22.0205,22.0269,22.0141,22.0269,44900.0
2010-04-12 15:50:00,34.2,34.22,34.18,34.22,44800.0,22.0269,22.0398,22.0141,22.0398,44800.0
2010-04-12 15:55:00,34.22,34.24,34.21,34.24,86000.0,22.0398,22.0527,22.0334,22.0527,86000.0
2010-04-13 09:30:00,34.15,34.22,33.98,34.05,32000.0,21.9947,22.0398,21.8853,21.9303,32000.0
2010-04-13 09:35:00,34.03,34.11,34.03,34.1,22700.0,21.9175,21.969,21.9175,21.9625,22700.0
2010-04-13 09:40:00,34.1,34.16,34.04,34.15,49300.0,21.9625,22.0012,21.9239,21.9947,49300.0
2010-04-13 09:45:00,34.15,34.15,34.09,34.12,24800.0,21.9947,21.9947,21.9561,21.9754,24800.0
2010-04-13 09:50:00,34.12,34.23,34.12,34.2,33700.0,21.9754,22.0463,21.9754,22.0269,33700.0
2010-04-13 09:55:00,34.21,34.22,34.17,34.17,19000.0,22.0334,22.0398,22.0076,22.0076,19000.0
2010-04-13 10:00:00,34.17,34.21,34.15,34.21,28400.0,22.0076,22.0334,21.9947,22.0334,28400.0
2010-04-13 10:05:00,34.21,34.22,34.2,34.2,14800.0,22.0334,22.0398,22.0269,22.0269,14800.0
2010-04-13 10:10:00,34.2,34.21,34.19,34.2,16000.0,22.0269,22.0334,22.0205,22.0269,16000.0
2010-04-13 10:15:00,34.2,34.21,34.17,34.17,16500.0,22.0269,22.0334,22.0076,22.0076,16500.0
2010-04-13 10:20:00,34.16,34.18,34.15,34.17,48900.0,22.0012,22.0141,21.9947,22.0076,48900.0
2010-04-13 10:25:00,34.17,34.17,34.1,34.11,64200.0,22.0076,22.0076,21.9625,21.969,64200.0
2010-04-13 10:30:00,34.1,34.1,34.06,34.08,12800.0,21.9625,21.9625,21.9368,21.9497,12800.0
2010-04-13 10:35:00,34.08,34.08,33.99,34.03,14800.0,21.9497,21.9497,21.8917,21.9175,14800.0
2010-04-13 10:40:00,34.04,34.08,34.04,34.08,18500.0,21.9239,21.9497,21.9239,21.9497,18500.0
2010-04-13 10:45:00,34.07,34.09,34.06,34.07,12800.0,21.9432,21.9561,21.9368,21.9432,12800.0
2010-04-13 10:50:00,34.08,34.08,34.03,34.05,19700.0,21.9497,21.9497,21.9175,21.9303,19700.0
2010-04-13 10:55:00,34.05,34.06,34.03,34.04,11100.0,21.9303,21.9368,21.9175,21.9239,11100.0
2010-04-13 11:00:00,34.04,34.06,34.03,34.05,17900.0,21.9239,21.9368,21.9175,21.9303,17900.0
2010-04-13 11:05:00,34.05,34.07,34.03,34.03,16200.0,21.9303,21.9432,21.9175,21.9175,16200.0
2010-04-13 11:10:00,34.03,34.04,33.99,34.02,11500.0,21.9175,21.9239,21.8917,21.911,11500.0
2010-04-13 11:15:00,34.03,34.05,34.02,34.04,12300.0,21.9175,21.9303,21.911,21.9239,12300.0
2010-04-13 11:20:00,34.04,34.05,34.03,34.03,19700.0,21.9239,21.9303,21.9175,21.9175,19700.0
2010-04-13 11:25:00,34.02,34.03,34.02,34.02,10600.0,21.911,21.9175,21.911,21.911,10600.0
2010-04-13 11:30:00,34.02,34.05,34.02,34.03,19900.0,21.911,21.9303,21.911,21.9175,19900.0
2010-04-13 11:35:00,34.03,34.03,33.99,33.99,10500.0,21.9175,21.9175,21.8917,21.8917,10500.0
2010-04-13 11:40:00,33.99,34.02,33.98,33.98,26900.0,21.8917,21.911,21.8853,21.8853,26900.0
2010-04-13 11:45:00,33.98,33.99,33.96,33.99,14500.0,21.8853,21.8917,21.8724,21.8917,14500.0
2010-04-13 11:50:00,33.99,34.0,33.98,33.98,6500.0,21.8917,21.8981,21.8853,21.8853,6500.0
2010-04-13 11:55:00,33.99,34.02,33.99,34.0,14400.0,21.8917,21.911,21.8917,21.8981,14400.0
2010-04-13 12:00:00,34.01,34.01,33.96,33.97,19400.0,21.9046,21.9046,21.8724,21.8788,19400.0
2010-04-13 12:05:00,33.98,34.01,33.96,33.99,51200.0,21.8853,21.9046,21.8724,21.8917,51200.0
2010-04-13 12:10:00,33.99,34.02,33.96,33.96,56700.0,21.8917,21.911,21.8724,21.8724,56700.0
2010-04-13 12:15:00,33.96,34.04,33.96,34.04,18500.0,21.8724,21.9239,21.8724,21.9239,18500.0
2010-04-13 12:20:00,34.04,34.06,34.03,34.06,5000.0,21.9239,21.9368,21.9175,21.9368,5000.0
2010-04-13 12:25:00,34.06,34.06,34.03,34.03,16500.0,21.9368,21.9368,21.9175,21.9175,16500.0
2010-04-13 12:30:00,34.02,34.02,33.99,33.99,13700.0,21.911,21.911,21.8917,21.8917,13700.0
2010-04-13 12:35:00,33.99,34.01,33.98,33.98,16300.0,21.8917,21.9046,21.8853,21.8853,16300.0
2010-04-13 12:40:00,33.98,33.99,33.97,33.98,12500.0,21.8853,21.8917,21.8788,21.8853,12500.0
2010-04-13 12:45:00,33.98,34.0,33.98,33.98,9500.0,21.8853,21.8981,21.8853,21.8853,9500.0
2010-04-13 12:50:00,33.98,34.02,33.98,34.02,8000.0,21.8853,21.911,21.8853,21.911,8000.0
2010-04-13 12:55:00,34.02,34.06,34.01,34.05,30000.0,21.911,21.9368,21.9046,21.9303,30000.0
2010-04-13 13:00:00,34.05,34.05,34.03,34.04,18200.0,21.9303,21.9303,21.9175,21.9239,18200.0
2010-04-13 13:05:00,34.03,34.04,34.01,34.03,29400.0,21.9175,21.9239,21.9046,21.9175,29400.0
2010-04-13 13:10:00,34.03,34.05,34.01,34.02,25400.0,21.9175,21.9303,21.9046,21.911,25400.0
2010-04-13 13:15:00,34.02,34.05,34.0,34.0,27300.0,21.911,21.9303,21.8981,21.8981,27300.0
2010-04-13 13:20:00,34.01,34.03,34.0,34.02,19400.0,21.9046,21.9175,21.8981,21.911,19400.0
2010-04-13 13:25:00,34.01,34.03,34.0,34.03,13000.0,21.9046,21.9175,21.8981,21.9175,13000.0
2010-04-13 13:30:00,34.02,34.03,34.02,34.03,18300.0,21.911,21.9175,21.911,21.9175,18300.0
2010-04-13 13:35:00,34.03,34.03,34.0,34.0,36700.0,21.9175,21.9175,21.8981,21.8981,36700.0
2010-04-13 13:40:00,34.0,34.02,33.95,33.95,56900.0,21.8981,21.911,21.8659,21.8659,56900.0
2010-04-13 13:45:00,33.96,33.98,33.94,33.97,19900.0,21.8724,21.8853,21.8595,21.8788,19900.0
2010-04-13 13:50:00,33.97,33.99,33.96,33.99,11500.0,21.8788,21.8917,21.8724,21.8917,11500.0
2010-04-13 13:55:00,33.99,34.0,33.92,33.95,78500.0,21.8917,21.8981,21.8466,21.8659,78500.0
2010-04-13 14:00:00,33.95,33.96,33.94,33.96,11600.0,21.8659,21.8724,21.8595,21.8724,11600.0
2010-04-13 14:05:00,33.96,33.97,33.93,33.94,31400.0,21.8724,21.8788,21.8531,21.8595,31400.0
2010-04-13 14:10:00,33.94,33.94,33.93,33.93,5100.0,21.8595,21.8595,21.8531,21.8531,5100.0
2010-04-13 14:15:00,33.94,33.96,33.94,33.96,11600.0,21.8595,21.8724,21.8595,21.8724,11600.0
2010-04-13 14:20:00,33.96,33.96,33.94,33.95,9200.0,21.8724,21.8724,21.8595,21.8659,9200.0
2010-04-13 14:25:00,33.95,33.96,33.92,33.92,28500.0,21.8659,21.8724,21.8466,21.8466,28500.0
2010-04-13 14:30:00,33.92,33.94,33.92,33.93,21900.0,21.8466,21.8595,21.8466,21.8531,21900.0
2010-04-13 14:35:00,33.93,33.95,33.93,33.93,25800.0,21.8531,21.8659,21.8531,21.8531,25800.0
2010-04-13 14:40:00,33.93,33.95,33.92,33.93,24800.0,21.8531,21.8659,21.8466,21.8531,24800.0
2010-04-13 14:45:00,33.93,33.95,33.93,33.95,10400.0,21.8531,21.8659,21.8531,21.8659,10400.0
2010-04-13 14:50:00,33.95,33.97,33.95,33.97,18200.0,21.8659,21.8788,21.8659,21.8788,18200.0
2010-04-13 14:55:00,33.98,33.98,33.92,33.94,21100.0,21.8853,21.8853,21.8466,21.8595,21100.0
2010-04-13 15:00:00,33.93,33.94,33.92,33.92,20100.0,21.8531,21.8595,21.8466,21.8466,20100.0
2010-04-13 15:05:00,33.93,33.97,33.92,33.96,24300.0,21.8531,21.8788,21.8466,21.8724,24300.0
2010-04-13 15:10:00,33.96,33.99,33.96,33.99,10800.0,21.8724,21.8917,21.8724,21.8917,10800.0
2010-04-13 15:15:00,33.99,34.03,33.98,34.0,85500.0,21.8917,21.9175,21.8853,21.8981,85500.0
2010-04-13 15:20:00,34.01,34.02,33.99,34.0,53800.0,21.9046,21.911,21.8917,21.8981,53800.0
2010-04-13 15:25:00,34.0,34.02,33.98,34.0,54200.0,21.8981,21.911,21.8853,21.8981,54200.0
2010-04-13 15:30:00,34.01,34.02,33.99,34.01,42000.0,21.9046,21.911,21.8917,21.9046,42000.0
2010-04-13 15:35:00,34.0,34.01,33.99,34.0,52200.0,21.8981,21.9046,21.8917,21.8981,52200.0
2010-04-13 15:40:00,33.99,34.0,33.97,33.99,73800.0,21.8917,21.8981,21.8788,21.8917,73800.0
2010-04-13 15:45:00,33.99,34.0,33.97,33.98,90800.0,21.8917,21.8981,21.8788,21.8853,90800.0
2010-04-13 15:50:00,33.99,33.99,33.91,33.91,215100.0,21.8917,21.8917,21.8402,21.8402,215100.0
2010-04-13 15:55:00,33.92,33.92,33.88,33.89,181100.0,21.8466,21.8466,21.8208,21.8273,181100.0
2010-04-14 09:30:00,33.94,34.14,33.94,34.06,68400.0,21.8595,21.9883,21.8595,21.9368,68400.0
2010-04-14 09:35:00,34.07,34.11,33.97,34.04,51000.0,21.9432,21.969,21.8788,21.9239,51000.0
2010-04-14 09:40:00,34.04,34.1,34.03,34.09,57500.0,21.9239,21.9625,21.9175,21.9561,57500.0
2010-04-14 09:45:00,34.09,34.2,34.08,34.17,34900.0,21.9561,22.0269,21.9497,22.0076,34900.0
2010-04-14 09:50:00,34.16,34.2,34.05,34.1,113700.0,22.0012,22.0269,21.9303,21.9625,113700.0
2010-04-14 09:55:00,34.11,34.12,34.03,34.1,217600.0,21.969,21.9754,21.9175,21.9625,217600.0
2010-04-14 10:00:00,34.1,34.21,34.1,34.2,119200.0,21.9625,22.0334,21.9625,22.0269,119200.0
2010-04-14 10:05:00,34.2,34.2,34.09,34.13,101900.0,22.0269,22.0269,21.9561,21.9819,101900.0
2010-04-14 10:10:00,34.13,34.18,34.08,34.15,204800.0,21.9819,22.0141,21.9497,21.9947,204800.0
2010-04-14 10:15:00,34.14,34.15,34.1,34.13,92900.0,21.9883,21.9947,21.9625,21.9819,92900.0
2010-04-14 10:20:00,34.13,34.14,34.06,34.11,74700.0,21.9819,21.9883,21.9368,21.969,74700.0
2010-04-14 10:25:00,34.11,34.16,34.1,34.14,39100.0,21.969,22.0012,21.9625,21.9883,39100.0
2010-04-14 10:30:00,34.14,34.17,34.1,34.11,21200.0,21.9883,22.0076,21.9625,21.969,21200.0
2010-04-14 10:35:00,34.12,34.16,34.12,34.15,51400.0,21.9754,22.0012,21.9754,21.9947,51400.0
2010-04-14 10:40:00,34.16,34.22,34.16,34.18,76600.0,22.0012,22.0398,22.0012,22.0141,76600.0
2010-04-14 10:45:00,34.18,34.23,34.17,34.22,229900.0,22.0141,22.0463,22.0076,22.0398,229900.0
2010-04-14 10:50:00,34.22,34.24,34.2,34.22,124800.0,22.0398,22.0527,22.0269,22.0398,124800.0
2010-04-14 10:55:00,34.22,34.25,34.21,34.23,66700.0,22.0398,22.0592,22.0334,22.0463,66700.0
2010-04-14 11:00:00,34.23,34.27,34.19,34.21,97400.0,22.0463,22.072,22.0205,22.0334,97400.0
2010-04-14 11:05:00,34.21,34.23,34.19,34.2,28700.0,22.0334,22.0463,22.0205,22.0269,28700.0
2010-04-14 11:10:00,34.2,34.23,34.19,34.23,19500.0,22.0269,22.0463,22.0205,22.0463,19500.0
2010-04-14 11:15:00,34.23,34.24,34.21,34.24,26000.0,22.0463,22.0527,22.0334,22.0527,26000.0
2010-04-14 11:20:00,34.24,34.28,34.24,34.25,33900.0,22.0527,22.0785,22.0527,22.0592,33900.0
2010-04-14 11:25:00,34.25,34.26,34.16,34.24,129300.0,22.0592,22.0656,22.0012,22.0527,129300.0
2010-04-14 11:30:00,34.23,34.25,34.21,34.24,49500.0,22.0463,22.0592,22.0334,22.0527,49500.0
2010-04-14 11:35:00,34.24,34.28,34.24,34.25,27800.0,22.0527,22.0785,22.0527,22.0592,27800.0
2010-04-14 11:40:00,34.24,34.27,34.23,34.26,23100.0,22.0527,22.072,22.0463,22.0656,23100.0
2010-04-14 11:45:00,34.26,34.26,34.23,34.24,28700.0,22.0656,22.0656,22.0463,22.0527,28700.0
2010-04-14 11:50:00,34.23,34.26,34.22,34.26,39600.0,22.0463,22.0656,22.0398,22.0656,39600.0
2010-04-14 11:55:00,34.26,34.28,34.25,34.28,35100.0,22.0656,22.0785,22.0592,22.0785,35100.0
2010-04-14 12:00:00,34.28,34.28,34.26,34.27,182400.0,22.0785,22.0785,22.0656,22.072,182400.0
2010-04-14 12:05:00,34.28,34.32,34.26,34.32,89100.0,22.0785,22.1042,22.0656,22.1042,89100.0
2010-04-14 12:10:00,34.32,34.38,34.32,34.37,107300.0,22.1042,22.1429,22.1042,22.1364,107300.0
2010-04-14 12:15:00,34.37,34.41,34.37,34.41,114900.0,22.1364,22.1622,22.1364,22.1622,114900.0
2010-04-14 12:20:00,34.41,34.46,34.4,34.46,226300.0,22.1622,22.1944,22.1558,22.1944,226300.0
2010-04-14 12:25:00,34.46,34.49,34.45,34.48,148000.0,22.1944,22.2137,22.188,22.2073,148000.0
2010-04-14 12:30:00,34.49,34.49,34.33,34.41,299500.0,22.2137,22.2137,22.1107,22.1622,299500.0
2010-04-14 12:35:00,34.42,34.45,34.42,34.45,67600.0,22.1686,22.188,22.1686,22.188,67600.0
2010-04-14 12:40:00,34.45,34.45,34.44,34.45,17200.0,22.188,22.188,22.1815,22.188,17200.0
2010-04-14 12:45:00,34.45,34.48,34.44,34.46,26600.0,22.188,22.2073,22.1815,22.1944,26600.0
2010-04-14 12:50:00,34.47,34.5,34.41,34.45,60600.0,22.2008,22.2202,22.1622,22.188,60600.0
2010-04-14 12:55:00,34.45,34.47,34.44,34.45,25200.0,22.188,22.2008,22.1815,22.188,25200.0
2010-04-14 13:00:00,34.45,34.53,34.45,34.52,77300.0,22.188,22.2395,22.188,22.233,77300.0
2010-04-14 13:05:00,34.52,34.54,34.44,34.5,80000.0,22.233,22.2459,22.1815,22.2202,80000.0
2010-04-14 13:10:00,34.49,34.53,34.49,34.52,230700.0,22.2137,22.2395,22.2137,22.233,230700.0
2010-04-14 13:15:00,34.52,34.54,34.51,34.53,24300.0,22.233,22.2459,22.2266,22.2395,24300.0
2010-04-14 13:20:00,34.54,34.55,34.44,34.49,184100.0,22.2459,22.2524,22.1815,22.2137,184100.0
2010-04-14 13:25:00,34.49,34.5,34.48,34.5,42100.0,22.2137,22.2202,22.2073,22.2202,42100.0
2010-04-14 13:30:00,34.5,34.51,34.48,34.49,36700.0,22.2202,22.2266,22.2073,22.2137,36700.0
2010-04-14 13:35:00,34.49,34.51,34.47,34.49,60800.0,22.2137,22.2266,22.2008,22.2137,60800.0
2010-04-14 13:40:00,34.49,34.49,34.41,34.44,58200.0,22.2137,22.2137,22.1622,22.1815,58200.0
2010-04-14 13:45:00,34.44,34.47,34.43,34.44,31000.0,22.1815,22.2008,22.1751,22.1815,31000.0
2010-04-14 13:50:00,34.44,34.46,34.44,34.45,32400.0,22.1815,22.1944,22.1815,22.188,32400.0
2010-04-14 13:55:00,34.45,34.46,34.41,34.42,53500.0,22.188,22.1944,22.1622,22.1686,53500.0
2010-04-14 14:00:00,34.42,34.44,34.42,34.44,131600.0,22.1686,22.1815,22.1686,22.1815,131600.0
2010-04-14 14:05:00,34.44,34.46,34.42,34.46,40800.0,22.1815,22.1944,22.1686,22.1944,40800.0
2010-04-14 14:10:00,34.45,34.5,34.45,34.49,147400.0,22.188,22.2202,22.188,22.2137,147400.0
2010-04-14 14:15:00,34.48,34.49,34.46,34.48,43800.0,22.2073,22.2137,22.1944,22.2073,43800.0
2010-04-14 14:20:00,34.48,34.52,34.47,34.5,106000.0,22.2073,22.233,22.2008,22.2202,106000.0
2010-04-14 14:25:00,34.5,34.53,34.49,34.52,30900.0,22.2202,22.2395,22.2137,22.233,30900.0
2010-04-14 14:30:00,34.52,34.56,34.52,34.54,65100.0,22.233,22.2588,22.233,22.2459,65100.0
2010-04-14 14:35:00,34.55,34.6,34.54,34.58,147300.0,22.2524,22.2846,22.2459,22.2717,147300.0
2010-04-14 14:40:00,34.59,34.59,34.48,34.54,154300.0,22.2781,22.2781,22.2073,22.2459,154300.0
2010-04-14 14:45:00,34.54,34.54,34.49,34.52,122300.0,22.2459,22.2459,22.2137,22.233,122300.0
2010-04-14 14:50:00,34.53,34.57,34.53,34.56,38800.0,22.2395,22.2653,22.2395,22.2588,38800.0
2010-04-14 14:55:00,34.56,34.56,34.54,34.56,13400.0,22.2588,22.2588,22.2459,22.2588,13400.0
2010-04-14 15:00:00,34.56,34.59,34.55,34.58,264200.0,22.2588,22.2781,22.2524,22.2717,264200.0
2010-04-14 15:05:00,34.59,34.59,34.44,34.5,540400.0,22.2781,22.2781,22.1815,22.2202,540400.0
2010-04-14 15:10:00,34.5,34.52,34.5,34.51,47100.0,22.2202,22.233,22.2202,22.2266,47100.0
2010-04-14 15:15:00,34.51,34.53,34.51,34.53,67800.0,22.2266,22.2395,22.2266,22.2395,67800.0
2010-04-14 15:20:00,34.53,34.54,34.52,34.54,52000.0,22.2395,22.2459,22.233,22.2459,52000.0
2010-04-14 15:25:00,34.54,34.55,34.53,34.55,57200.0,22.2459,22.2524,22.2395,22.2524,57200.0
2010-04-14 15:30:00,34.55,34.58,34.53,34.56,123500.0,22.2524,22.2717,22.2395,22.2588,123500.0
2010-04-14 15:35:00,34.56,34.57,34.54,34.55,68200.0,22.2588,22.2653,22.2459,22.2524,68200.0
2010-04-14 15:40:00,34.54,34.55,34.47,34.54,298000.0,22.2459,22.2524,22.2008,22.2459,298000.0
2010-04-14 15:45:00,34.53,34.56,34.53,34.56,86500.0,22.2395,22.2588,22.2395,22.2588,86500.0
2010-04-14 15:50:00,34.56,34.57,34.48,34.48,311500.0,22.2588,22.2653,22.2073,22.2073,311500.0
2010-04-14 15:55:00,34.48,34.52,34.4,34.42,624700.0,22.2073,22.233,22.1558,22.1686,624700.0
2010-04-15 09:30:00,34.45,34.45,34.22,34.4,42400.0,22.188,22.188,22.0398,22.1558,42400.0
2010-04-15 09:35:00,34.39,34.54,34.37,34.52,104000.0,22.1493,22.2459,22.1364,22.233,104000.0
2010-04-15 09:40:00,34.53,34.62,34.45,34.62,111000.0,22.2395,22.2975,22.188,22.2975,111000.0
2010-04-15 09:45:00,34.61,34.68,34.55,34.67,173900.0,22.291,22.3361,22.2524,22.3297,173900.0
2010-04-15 09:50:00,34.67,34.71,34.62,34.71,95200.0,22.3297,22.3554,22.2975,22.3554,95200.0
2010-04-15 09:55:00,34.72,34.76,34.71,34.76,182500.0,22.3619,22.3876,22.3554,22.3876,182500.0
2010-04-15 10:00:00,34.76,34.88,34.75,34.88,244500.0,22.3876,22.4649,22.3812,22.4649,244500.0
2010-04-15 10:05:00,34.88,34.93,34.82,34.93,146800.0,22.4649,22.4971,22.4263,22.4971,146800.0
2010-04-15 10:10:00,34.93,34.98,34.92,34.98,162700.0,22.4971,22.5293,22.4907,22.5293,162700.0
2010-04-15 10:15:00,34.98,35.1,34.97,35.08,449600.0,22.5293,22.6066,22.5229,22.5937,449600.0
2010-04-15 10:20:00,35.08,35.09,35.04,35.09,60800.0,22.5937,22.6002,22.568,22.6002,60800.0
2010-04-15 10:25:00,35.09,35.14,35.06,35.11,139700.0,22.6002,22.6324,22.5808,22.613,139700.0
2010-04-15 10:30:00,35.11,35.15,35.04,35.15,146800.0,22.613,22.6388,22.568,22.6388,146800.0
2010-04-15 10:35:00,35.15,35.27,35.14,35.26,234500.0,22.6388,22.7161,22.6324,22.7097,234500.0
2010-04-15 10:40:00,35.25,35.4,35.25,35.39,213200.0,22.7032,22.7998,22.7032,22.7934,213200.0
2010-04-15 10:45:00,35.39,35.45,35.36,35.42,216100.0,22.7934,22.832,22.7741,22.8127,216100.0
2010-04-15 10:50:00,35.43,35.49,35.43,35.48,248600.0,22.8191,22.8578,22.8191,22.8513,248600.0
2010-04-15 10:55:00,35.48,35.5,35.3,35.34,147200.0,22.8513,22.8642,22.7354,22.7612,147200.0
2010-04-15 11:00:00,35.34,35.35,35.2,35.28,94600.0,22.7612,22.7676,22.671,22.7225,94600.0
2010-04-15 11:05:00,35.29,35.32,35.24,35.3,186400.0,22.729,22.7483,22.6968,22.7354,186400.0
2010-04-15 11:10:00,35.31,35.4,35.3,35.36,78300.0,22.7419,22.7998,22.7354,22.7741,78300.0
2010-04-15 11:15:00,35.36,35.37,35.29,35.37,68200.0,22.7741,22.7805,22.729,22.7805,68200.0
2010-04-15 11:20:00,35.37,35.45,35.32,35.45,105400.0,22.7805,22.832,22.7483,22.832,105400.0
2010-04-15 11:25:00,35.45,35.48,35.41,35.41,88900.0,22.832,22.8513,22.8063,22.8063,88900.0
2010-04-15 11:30:00,35.42,35.45,35.41,35.42,39600.0,22.8127,22.832,22.8063,22.8127,39600.0
2010-04-15 11:35:00,35.43,35.47,35.42,35.45,53900.0,22.8191,22.8449,22.8127,22.832,53900.0
2010-04-15 11:40:00,35.45,35.5,35.45,35.49,92300.0,22.832,22.8642,22.832,22.8578,92300.0
2010-04-15 11:45:00,35.49,35.59,35.48,35.58,444000.0,22.8578,22.9222,22.8513,22.9158,444000.0
2010-04-15 11:50:00,35.58,35.6,35.53,35.6,100100.0,22.9158,22.9286,22.8836,22.9286,100100.0
2010-04-15 11:55:00,35.6,35.61,35.52,35.57,266000.0,22.9286,22.9351,22.8771,22.9093,266000.0
2010-04-15 12:00:00,35.56,35.61,35.52,35.6,524300.0,22.9029,22.9351,22.8771,22.9286,524300.0
2010-04-15 12:05:00,35.6,35.79,35.58,35.76,169700.0,22.9286,23.051,22.9158,23.0317,169700.0
2010-04-15 12:10:00,35.75,35.81,35.68,35.74,149400.0,23.0252,23.0639,22.9802,23.0188,149400.0
2010-04-15 12:15:00,35.75,35.75,35.61,35.64,95400.0,23.0252,23.0252,22.9351,22.9544,95400.0
2010-04-15 12:20:00,35.64,35.64,35.53,35.55,34900.0,22.9544,22.9544,22.8836,22.8964,34900.0
2010-04-15 12:25:00,35.55,35.56,35.49,35.55,97300.0,22.8964,22.9029,22.8578,22.8964,97300.0
2010-04-15 12:30:00,35.55,35.57,35.49,35.57,95200.0,22.8964,22.9093,22.8578,22.9093,95200.0
2010-04-15 12:35:00,35.57,35.59,35.51,35.52,54100.0,22.9093,22.9222,22.8707,22.8771,54100.0
2010-04-15 12:40:00,35.52,35.54,35.49,35.53,77900.0,22.8771,22.89,22.8578,22.8836,77900.0
2010-04-15 12:45:00,35.53,35.54,35.53,35.53,8600.0,22.8836,22.89,22.8836,22.8836,8600.0
2010-04-15 12:50:00,35.53,35.54,35.53,35.53,10000.0,22.8836,22.89,22.8836,22.8836,10000.0
2010-04-15 12:55:00,35.53,35.53,35.5,35.53,38500.0,22.8836,22.8836,22.8642,22.8836,38500.0
2010-04-15 13:00:00,35.53,35.54,35.5,35.51,23200.0,22.8836,22.89,22.8642,22.8707,23200.0
2010-04-15 13:05:00,35.51,35.56,35.5,35.55,31200.0,22.8707,22.9029,22.8642,22.8964,31200.0
2010-04-15 13:10:00,35.54,35.61,35.54,35.6,52500.0,22.89,22.9351,22.89,22.9286,52500.0
2010-04-15 13:15:00,35.61,35.68,35.59,35.68,59700.0,22.9351,22.9802,22.9222,22.9802,59700.0
2010-04-15 13:20:00,35.68,35.71,35.66,35.7,43500.0,22.9802,22.9995,22.9673,22.993,43500.0
2010-04-15 13:25:00,35.7,35.78,35.7,35.76,84100.0,22.993,23.0446,22.993,23.0317,84100.0
2010-04-15 13:30:00,35.75,35.8,35.73,35.8,118000.0,23.0252,23.0574,23.0124,23.0574,118000.0
2010-04-15 13:35:00,35.8,35.83,35.79,35.81,86600.0,23.0574,23.0768,23.051,23.0639,86600.0
2010-04-15 13:40:00,35.82,35.83,35.8,35.8,48400.0,23.0703,23.0768,23.0574,23.0574,48400.0
2010-04-15 13:45:00,35.8,35.84,35.8,35.83,54800.0,23.0574,23.0832,23.0574,23.0768,54800.0
2010-04-15 13:50:00,35.83,35.88,35.81,35.87,66100.0,23.0768,23.109,23.0639,23.1025,66100.0
2010-04-15 13:55:00,35.87,35.88,35.79,35.82,56800.0,23.1025,23.109,23.051,23.0703,56800.0
2010-04-15 14:00:00,35.83,35.89,35.82,35.86,71800.0,23.0768,23.1154,23.0703,23.0961,71800.0
2010-04-15 14:05:00,35.85,35.87,35.85,35.86,58600.0,23.0897,23.1025,23.0897,23.0961,58600.0
2010-04-15 14:10:00,35.86,35.91,35.85,35.89,76900.0,23.0961,23.1283,23.0897,23.1154,76900.0
2010-04-15 14:15:00,35.89,35.9,35.87,35.87,23800.0,23.1154,23.1219,23.1025,23.1025,23800.0
2010-04-15 14:20:00,35.87,35.89,35.87,35.88,44700.0,23.1025,23.1154,23.1025,23.109,44700.0
2010-04-15 14:25:00,35.88,35.88,35.83,35.83,36700.0,23.109,23.109,23.0768,23.0768,36700.0
2010-04-15 14:30:00,35.84,35.84,35.79,35.79,28400.0,23.0832,23.0832,23.051,23.051,28400.0
2010-04-15 14:35:00,35.79,35.79,35.75,35.76,41000.0,23.051,23.051,23.0252,23.0317,41000.0
2010-04-15 14:40:00,35.76,35.77,35.76,35.76,33900.0,23.0317,23.0381,23.0317,23.0317,33900.0
2010-04-15 14:45:00,35.77,35.83,35.77,35.82,91400.0,23.0381,23.0768,23.0381,23.0703,91400.0
2010-04-15 14:50:00,35.82,35.84,35.79,35.82,65500.0,23.0703,23.0832,23.051,23.0703,65500.0
2010-04-15 14:55:00,35.83,35.84,35.8,35.83,56300.0,23.0768,23.0832,23.0574,23.0768,56300.0
2010-04-15 15:00:00,35.84,35.84,35.77,35.78,80300.0,23.0832,23.0832,23.0381,23.0446,80300.0
2010-04-15 15:05:00,35.78,35.81,35.78,35.78,43700.0,23.0446,23.0639,23.0446,23.0446,43700.0
2010-04-15 15:10:00,35.79,35.79,35.72,35.73,110600.0,23.051,23.051,23.0059,23.0124,110600.0
2010-04-15 15:15:00,35.72,35.75,35.72,35.75,65400.0,23.0059,23.0252,23.0059,23.0252,65400.0
2010-04-15 15:20:00,35.75,35.79,35.74,35.78,95900.0,23.0252,23.051,23.0188,23.0446,95900.0
2010-04-15 15:25:00,35.77,35.81,35.71,35.72,119200.0,23.0381,23.0639,22.9995,23.0059,119200.0
2010-04-15 15:30:00,35.73,35.74,35.63,35.66,151300.0,23.0124,23.0188,22.948,22.9673,151300.0
2010-04-15 15:35:00,35.66,35.69,35.65,35.65,99000.0,22.9673,22.9866,22.9608,22.9608,99000.0
2010-04-15 15:40:00,35.64,35.68,35.63,35.67,83500.0,22.9544,22.9802,22.948,22.9737,83500.0
2010-04-15 15:45:00,35.67,35.71,35.66,35.71,111700.0,22.9737,22.9995,22.9673,22.9995,111700.0
2010-04-15 15:50:00,35.71,35.71,35.65,35.67,170500.0,22.9995,22.9995,22.9608,22.9737,170500.0
2010-04-15 15:55:00,35.66,35.67,35.63,35.64,194600.0,22.9673,22.9737,22.948,22.9544,194600.0
2010-04-16 09:30:00,35.54,35.59,35.17,35.57,258500.0,22.89,22.9222,22.6517,22.9093,258500.0
2010-04-16 09:35:00,35.57,35.74,35.55,35.69,198900.0,22.9093,23.0188,22.8964,22.9866,198900.0
2010-04-16 09:40:00,35.69,35.69,35.58,35.61,46200.0,22.9866,22.9866,22.9158,22.9351,46200.0
2010-04-16 09:45:00,35.61,35.64,35.59,35.61,43900.0,22.9351,22.9544,22.9222,22.9351,43900.0
2010-04-16 09:50:00,35.61,35.7,35.59,35.59,62200.0,22.9351,22.993,22.9222,22.9222,62200.0
2010-04-16 09:55:00,35.6,35.61,35.55,35.59,93800.0,22.9286,22.9351,22.8964,22.9222,93800.0
2010-04-16 10:00:00,35.59,35.6,35.48,35.49,93100.0,22.9222,22.9286,22.8513,22.8578,93100.0
2010-04-16 10:05:00,35.5,35.62,35.5,35.61,85200.0,22.8642,22.9415,22.8642,22.9351,85200.0
2010-04-16 10:10:00,35.61,35.76,35.6,35.75,119800.0,22.9351,23.0317,22.9286,23.0252,119800.0
2010-04-16 10:15:00,35.75,35.9,35.74,35.86,140400.0,23.0252,23.1219,23.0188,23.0961,140400.0
2010-04-16 10:20:00,35.85,35.87,35.79,35.8,38500.0,23.0897,23.1025,23.051,23.0574,38500.0
2010-04-16 10:25:00,35.8,35.82,35.75,35.75,37500.0,23.0574,23.0703,23.0252,23.0252,37500.0
2010-04-16 10:30:00,35.75,35.85,35.75,35.81,109700.0,23.0252,23.0897,23.0252,23.0639,109700.0
2010-04-16 10:35:00,35.82,35.83,35.64,35.67,69600.0,23.0703,23.0768,22.9544,22.9737,69600.0
2010-04-16 10:40:00,35.67,35.8,35.64,35.72,60700.0,22.9737,23.0574,22.9544,23.0059,60700.0
2010-04-16 10:45:00,35.72,35.73,35.6,35.6,43000.0,23.0059,23.0124,22.9286,22.9286,43000.0
2010-04-16 10:50:00,35.6,35.62,35.47,35.51,112700.0,22.9286,22.9415,22.8449,22.8707,112700.0
2010-04-16 10:55:00,35.52,35.62,35.49,35.6,69200.0,22.8771,22.9415,22.8578,22.9286,69200.0
2010-04-16 11:00:00,35.6,35.67,35.58,35.66,49600.0,22.9286,22.9737,22.9158,22.9673,49600.0
2010-04-16 11:05:00,35.67,35.7,35.63,35.65,63600.0,22.9737,22.993,22.948,22.9608,63600.0
2010-04-16 11:10:00,35.64,35.66,35.57,35.57,43600.0,22.9544,22.9673,22.9093,22.9093,43600.0
2010-04-16 11:15:00,35.57,35.58,35.42,35.42,82600.0,22.9093,22.9158,22.8127,22.8127,82600.0
2010-04-16 11:20:00,35.42,35.53,35.42,35.49,54900.0,22.8127,22.8836,22.8127,22.8578,54900.0
2010-04-16 11:25:00,35.5,35.53,35.43,35.47,65300.0,22.8642,22.8836,22.8191,22.8449,65300.0
2010-04-16 11:30:00,35.48,35.55,35.45,35.54,104900.0,22.8513,22.8964,22.832,22.89,104900.0
2010-04-16 11:35:00,35.54,35.56,35.53,35.55,61600.0,22.89,22.9029,22.8836,22.8964,61600.0
2010-04-16 11:40:00,35.56,35.6,35.54,35.54,28000.0,22.9029,22.9286,22.89,22.89,28000.0
2010-04-16 11:45:00,35.54,35.54,35.43,35.44,21700.0,22.89,22.89,22.8191,22.8256,21700.0
2010-04-16 11:50:00,35.45,35.45,35.35,35.37,138000.0,22.832,22.832,22.7676,22.7805,138000.0
2010-04-16 11:55:00,35.37,35.38,35.27,35.27,64300.0,22.7805,22.7869,22.7161,22.7161,64300.0
2010-04-16 12:00:00,35.27,35.27,35.17,35.2,34200.0,22.7161,22.7161,22.6517,22.671,34200.0
2010-04-16 12:05:00,35.19,35.2,35.14,35.18,49700.0,22.6646,22.671,22.6324,22.6581,49700.0
2010-04-16 12:10:00,35.18,35.2,35.14,35.16,30700.0,22.6581,22.671,22.6324,22.6452,30700.0
2010-04-16 12:15:00,35.16,35.19,35.15,35.18,32800.0,22.6452,22.6646,22.6388,22.6581,32800.0
2010-04-16 12:20:00,35.18,35.21,35.15,35.18,38000.0,22.6581,22.6775,22.6388,22.6581,38000.0
2010-04-16 12:25:00,35.18,35.22,35.18,35.19,49800.0,22.6581,22.6839,22.6581,22.6646,49800.0
2010-04-16 12:30:00,35.18,35.22,35.16,35.18,49000.0,22.6581,22.6839,22.6452,22.6581,49000.0
2010-04-16 12:35:00,35.19,35.2,35.09,35.09,216000.0,22.6646,22.671,22.6002,22.6002,216000.0
2010-04-16 12:40:00,35.09,35.11,35.07,35.1,32600.0,22.6002,22.613,22.5873,22.6066,32600.0
2010-04-16 12:45:00,35.1,35.17,35.1,35.15,50900.0,22.6066,22.6517,22.6066,22.6388,50900.0
2010-04-16 12:50:00,35.15,35.16,35.13,35.15,32300.0,22.6388,22.6452,22.6259,22.6388,32300.0
2010-04-16 12:55:00,35.16,35.19,35.12,35.17,61000.0,22.6452,22.6646,22.6195,22.6517,61000.0
2010-04-16 13:00:00,35.17,35.22,35.17,35.22,64100.0,22.6517,22.6839,22.6517,22.6839,64100.0
2010-04-16 13:05:00,35.22,35.31,35.21,35.3,61500.0,22.6839,22.7419,22.6775,22.7354,61500.0
2010-04-16 13:10:00,35.3,35.34,35.27,35.27,21700.0,22.7354,22.7612,22.7161,22.7161,21700.0
2010-04-16 13:15:00,35.26,35.26,35.23,35.24,64800.0,22.7097,22.7097,22.6903,22.6968,64800.0
2010-04-16 13:20:00,35.24,35.27,35.24,35.25,13400.0,22.6968,22.7161,22.6968,22.7032,13400.0
2010-04-16 13:25:00,35.25,35.27,35.23,35.25,64400.0,22.7032,22.7161,22.6903,22.7032,64400.0
2010-04-16 13:30:00,35.25,35.28,35.24,35.25,53700.0,22.7032,22.7225,22.6968,22.7032,53700.0
2010-04-16 13:35:00,35.25,35.27,35.24,35.27,44700.0,22.7032,22.7161,22.6968,22.7161,44700.0
2010-04-16 13:40:00,35.28,35.31,35.25,35.27,20800.0,22.7225,22.7419,22.7032,22.7161,20800.0
2010-04-16 13:45:00,35.27,35.29,35.24,35.27,22200.0,22.7161,22.729,22.6968,22.7161,22200.0
2010-04-16 13:50:00,35.26,35.27,35.24,35.25,91200.0,22.7097,22.7161,22.6968,22.7032,91200.0
2010-04-16 13:55:00,35.25,35.25,35.2,35.23,47400.0,22.7032,22.7032,22.671,22.6903,47400.0
2010-04-16 14:00:00,35.23,35.23,35.19,35.21,35500.0,22.6903,22.6903,22.6646,22.6775,35500.0
2010-04-16 14:05:00,35.22,35.26,35.21,35.25,60800.0,22.6839,22.7097,22.6775,22.7032,60800.0
2010-04-16 14:10:00,35.24,35.25,35.2,35.2,54700.0,22.6968,22.7032,22.671,22.671,54700.0
2010-04-16 14:15:00,35.2,35.25,35.2,35.2,68600.0,22.671,22.7032,22.671,22.671,68600.0
2010-04-16 14:20:00,35.21,35.25,35.21,35.23,49600.0,22.6775,22.7032,22.6775,22.6903,49600.0
2010-04-16 14:25:00,35.23,35.24,35.21,35.23,87600.0,22.6903,22.6968,22.6775,22.6903,87600.0
2010-04-16 14:30:00,35.23,35.24,35.22,35.23,66100.0,22.6903,22.6968,22.6839,22.6903,66100.0
2010-04-16 14:35:00,35.23,35.24,35.19,35.24,43900.0,22.6903,22.6968,22.6646,22.6968,43900.0
2010-04-16 14:40:00,35.24,35.26,35.23,35.26,33900.0,22.6968,22.7097,22.6903,22.7097,33900.0
2010-04-16 14:45:00,35.26,35.27,35.25,35.26,101500.0,22.7097,22.7161,22.7032,22.7097,101500.0
2010-04-16 14:50:00,35.26,35.32,35.26,35.28,94400.0,22.7097,22.7483,22.7097,22.7225,94400.0
2010-04-16 14:55:00,35.28,35.28,35.22,35.22,25400.0,22.7225,22.7225,22.6839,22.6839,25400.0
2010-04-16 15:00:00,35.23,35.25,35.17,35.23,74500.0,22.6903,22.7032,22.6517,22.6903,74500.0
2010-04-16 15:05:00,35.23,35.25,35.21,35.25,53400.0,22.6903,22.7032,22.6775,22.7032,53400.0
2010-04-16 15:10:00,35.24,35.25,35.21,35.22,29900.0,22.6968,22.7032,22.6775,22.6839,29900.0
2010-04-16 15:15:00,35.22,35.24,35.2,35.22,29100.0,22.6839,22.6968,22.671,22.6839,29100.0
2010-04-16 15:20:00,35.22,35.23,35.19,35.23,45900.0,22.6839,22.6903,22.6646,22.6903,45900.0
2010-04-16 15:25:00,35.23,35.25,35.22,35.22,32100.0,22.6903,22.7032,22.6839,22.6839,32100.0
2010-04-16 15:30:00,35.22,35.27,35.2,35.26,86300.0,22.6839,22.7161,22.671,22.7097,86300.0
2010-04-16 15:35:00,35.26,35.32,35.25,35.31,71400.0,22.7097,22.7483,22.7032,22.7419,71400.0
2010-04-16 15:40:00,35.31,35.32,35.27,35.3,78200.0,22.7419,22.7483,22.7161,22.7354,78200.0
2010-04-16 15:45:00,35.3,35.33,35.28,35.31,121100.0,22.7354,22.7547,22.7225,22.7419,121100.0
2010-04-16 15:50:00,35.31,35.33,35.3,35.31,136100.0,22.7419,22.7547,22.7354,22.7419,136100.0
2010-04-16 15:55:00,35.31,35.33,35.25,35.29,369800.0,22.7419,22.7547,22.7032,22.729,369800.0
2010-04-19 09:30:00,35.34,35.37,35.14,35.25,55000.0,22.7612,22.7805,22.6324,22.7032,55000.0
2010-04-19 09:35:00,35.25,35.42,35.25,35.38,70900.0,22.7032,22.8127,22.7032,22.7869,70900.0
2010-04-19 09:40:00,35.38,35.39,35.35,35.35,33100.0,22.7869,22.7934,22.7676,22.7676,33100.0
2010-04-19 09:45:00,35.37,35.38,35.33,35.35,32500.0,22.7805,22.7869,22.7547,22.7676,32500.0
2010-04-19 09:50:00,35.36,35.37,35.33,35.35,52600.0,22.7741,22.7805,22.7547,22.7676,52600.0
2010-04-19 09:55:00,35.35,35.44,35.32,35.33,41900.0,22.7676,22.8256,22.7483,22.7547,41900.0
2010-04-19 10:00:00,35.34,35.38,35.32,35.32,27200.0,22.7612,22.7869,22.7483,22.7483,27200.0
2010-04-19 10:05:00,35.3,35.38,35.3,35.37,26500.0,22.7354,22.7869,22.7354,22.7805,26500.0
2010-04-19 10:10:00,35.38,35.38,35.35,35.36,28000.0,22.7869,22.7869,22.7676,22.7741,28000.0
2010-04-19 10:15:00,35.35,35.41,35.35,35.41,30000.0,22.7676,22.8063,22.7676,22.8063,30000.0
2010-04-19 10:20:00,35.41,35.41,35.35,35.35,58200.0,22.8063,22.8063,22.7676,22.7676,58200.0
2010-04-19 10:25:00,35.36,35.36,35.24,35.25,49900.0,22.7741,22.7741,22.6968,22.7032,49900.0
2010-04-19 10:30:00,35.24,35.24,35.13,35.14,39800.0,22.6968,22.6968,22.6259,22.6324,39800.0
2010-04-19 10:35:00,35.14,35.14,35.07,35.12,24700.0,22.6324,22.6324,22.5873,22.6195,24700.0
2010-04-19 10:40:00,35.12,35.19,35.11,35.19,39300.0,22.6195,22.6646,22.613,22.6646,39300.0
2010-04-19 10:45:00,35.19,35.22,35.18,35.18,30300.0,22.6646,22.6839,22.6581,22.6581,30300.0
2010-04-19 10:50:00,35.18,35.19,35.12,35.13,44900.0,22.6581,22.6646,22.6195,22.6259,44900.0
2010-04-19 10:55:00,35.12,35.19,35.12,35.19,44100.0,22.6195,22.6646,22.6195,22.6646,44100.0
2010-04-19 11:00:00,35.19,35.19,35.11,35.12,36400.0,22.6646,22.6646,22.613,22.6195,36400.0
2010-04-19 11:05:00,35.12,35.18,35.11,35.13,40500.0,22.6195,22.6581,22.613,22.6259,40500.0
2010-04-19 11:10:00,35.13,35.13,35.03,35.03,26700.0,22.6259,22.6259,22.5615,22.5615,26700.0
2010-04-19 11:15:00,35.03,35.1,35.02,35.09,22500.0,22.5615,22.6066,22.5551,22.6002,22500.0
2010-04-19 11:20:00,35.08,35.08,35.02,35.03,16900.0,22.5937,22.5937,22.5551,22.5615,16900.0
2010-04-19 11:25:00,35.03,35.04,34.95,34.97,27400.0,22.5615,22.568,22.51,22.5229,27400.0
2010-04-19 11:30:00,34.98,35.01,34.97,35.0,29800.0,22.5293,22.5486,22.5229,22.5422,29800.0
2010-04-19 11:35:00,35.01,35.02,34.98,35.0,21800.0,22.5486,22.5551,22.5293,22.5422,21800.0
2010-04-19 11:40:00,35.0,35.01,34.97,34.98,46600.0,22.5422,22.5486,22.5229,22.5293,46600.0
2010-04-19 11:45:00,34.97,35.0,34.94,34.99,28800.0,22.5229,22.5422,22.5036,22.5358,28800.0
2010-04-19 11:50:00,34.99,35.0,34.9,34.93,30000.0,22.5358,22.5422,22.4778,22.4971,30000.0
2010-04-19 11:55:00,34.93,34.94,34.88,34.91,53500.0,22.4971,22.5036,22.4649,22.4842,53500.0
2010-04-19 12:00:00,34.91,34.94,34.88,34.93,35500.0,22.4842,22.5036,22.4649,22.4971,35500.0
2010-04-19 12:05:00,34.94,34.97,34.89,34.9,39600.0,22.5036,22.5229,22.4714,22.4778,39600.0
2010-04-19 12:10:00,34.9,34.92,34.86,34.88,40600.0,22.4778,22.4907,22.452,22.4649,40600.0
2010-04-19 12:15:00,34.88,34.9,34.85,34.88,21600.0,22.4649,22.4778,22.4456,22.4649,21600.0
2010-04-19 12:20:00,34.89,34.93,34.88,34.91,21800.0,22.4714,22.4971,22.4649,22.4842,21800.0
2010-04-19 12:25:00,34.91,34.93,34.88,34.9,23300.0,22.4842,22.4971,22.4649,22.4778,23300.0
2010-04-19 12:30:00,34.9,34.91,34.83,34.84,31300.0,22.4778,22.4842,22.4327,22.4391,31300.0
2010-04-19 12:35:00,34.84,34.85,34.8,34.82,35000.0,22.4391,22.4456,22.4134,22.4263,35000.0
2010-04-19 12:40:00,34.82,34.85,34.82,34.85,12000.0,22.4263,22.4456,22.4263,22.4456,12000.0
2010-04-19 12:45:00,34.85,34.88,34.85,34.88,9900.0,22.4456,22.4649,22.4456,22.4649,9900.0
2010-04-19 12:50:00,34.87,34.88,34.85,34.86,7400.0,22.4585,22.4649,22.4456,22.452,7400.0
2010-04-19 12:55:00,34.86,34.88,34.83,34.85,11000.0,22.452,22.4649,22.4327,22.4456,11000.0
2010-04-19 13:00:00,34.84,34.84,34.76,34.77,24500.0,22.4391,22.4391,22.3876,22.3941,24500.0
2010-04-19 13:05:00,34.76,34.78,34.74,34.74,34900.0,22.3876,22.4005,22.3747,22.3747,34900.0
2010-04-19 13:10:00,34.75,34.78,34.74,34.77,19900.0,22.3812,22.4005,22.3747,22.3941,19900.0
2010-04-19 13:15:00,34.76,34.76,34.69,34.7,36000.0,22.3876,22.3876,22.3425,22.349,36000.0
2010-04-19 13:20:00,34.71,34.77,34.71,34.77,23800.0,22.3554,22.3941,22.3554,22.3941,23800.0
2010-04-19 13:25:00,34.78,34.79,34.75,34.78,22300.0,22.4005,22.4069,22.3812,22.4005,22300.0
2010-04-19 13:30:00,34.79,34.8,34.76,34.76,7800.0,22.4069,22.4134,22.3876,22.3876,7800.0
2010-04-19 13:35:00,34.77,34.78,34.76,34.77,17800.0,22.3941,22.4005,22.3876,22.3941,17800.0
2010-04-19 13:40:00,34.78,34.81,34.78,34.79,14400.0,22.4005,22.4198,22.4005,22.4069,14400.0
2010-04-19 13:45:00,34.79,34.79,34.74,34.74,11600.0,22.4069,22.4069,22.3747,22.3747,11600.0
2010-04-19 13:50:00,34.74,34.75,34.71,34.73,15800.0,22.3747,22.3812,22.3554,22.3683,15800.0
2010-04-19 13:55:00,34.73,34.74,34.7,34.7,22500.0,22.3683,22.3747,22.349,22.349,22500.0
2010-04-19 14:00:00,34.71,34.71,34.65,34.67,62700.0,22.3554,22.3554,22.3168,22.3297,62700.0
2010-04-19 14:05:00,34.67,34.72,34.67,34.71,37700.0,22.3297,22.3619,22.3297,22.3554,37700.0
2010-04-19 14:10:00,34.71,34.78,34.7,34.76,39200.0,22.3554,22.4005,22.349,22.3876,39200.0
2010-04-19 14:15:00,34.75,34.85,34.75,34.83,27200.0,22.3812,22.4456,22.3812,22.4327,27200.0
2010-04-19 14:20:00,34.83,34.83,34.8,34.81,27700.0,22.4327,22.4327,22.4134,22.4198,27700.0
2010-04-19 14:25:00,34.81,34.87,34.81,34.84,28200.0,22.4198,22.4585,22.4198,22.4391,28200.0
2010-04-19 14:30:00,34.85,34.89,34.84,34.88,31400.0,22.4456,22.4714,22.4391,22.4649,31400.0
2010-04-19 14:35:00,34.88,34.9,34.85,34.87,29700.0,22.4649,22.4778,22.4456,22.4585,29700.0
2010-04-19 14:40:00,34.87,34.9,34.87,34.89,36700.0,22.4585,22.4778,22.4585,22.4714,36700.0
2010-04-19 14:45:00,34.88,34.88,34.81,34.85,59600.0,22.4649,22.4649,22.4198,22.4456,59600.0
2010-04-19 14:50:00,34.85,34.88,34.84,34.88,26600.0,22.4456,22.4649,22.4391,22.4649,26600.0
2010-04-19 14:55:00,34.88,34.98,34.86,34.98,30900.0,22.4649,22.5293,22.452,22.5293,30900.0
2010-04-19 15:00:00,34.99,35.04,34.99,35.0,32500.0,22.5358,22.568,22.5358,22.5422,32500.0
2010-04-19 15:05:00,35.01,35.03,34.99,35.02,19900.0,22.5486,22.5615,22.5358,22.5551,19900.0
2010-04-19 15:10:00,35.02,35.05,35.0,35.0,25700.0,22.5551,22.5744,22.5422,22.5422,25700.0
2010-04-19 15:15:00,35.01,35.03,34.99,34.99,33700.0,22.5486,22.5615,22.5358,22.5358,33700.0
2010-04-19 15:20:00,35.0,35.05,35.0,35.04,30100.0,22.5422,22.5744,22.5422,22.568,30100.0
2010-04-19 15:25:00,35.03,35.06,35.02,35.04,29400.0,22.5615,22.5808,22.5551,22.568,29400.0
2010-04-19 15:30:00,35.04,35.07,35.02,35.04,35500.0,22.568,22.5873,22.5551,22.568,35500.0
2010-04-19 15:35:00,35.04,35.05,35.01,35.03,66000.0,22.568,22.5744,22.5486,22.5615,66000.0
2010-04-19 15:40:00,35.02,35.05,35.01,35.05,46600.0,22.5551,22.5744,22.5486,22.5744,46600.0
2010-04-19 15:45:00,35.05,35.12,35.05,35.12,51200.0,22.5744,22.6195,22.5744,22.6195,51200.0
2010-04-19 15:50:00,35.11,35.12,35.07,35.1,83200.0,22.613,22.6195,22.5873,22.6066,83200.0
2010-04-19 15:55:00,35.1,35.15,35.09,35.14,111300.0,22.6066,22.6388,22.6002,22.6324,111300.0
2010-04-20 09:30:00,35.38,35.52,35.38,35.49,147000.0,22.7869,22.8771,22.7869,22.8578,147000.0
2010-04-20 09:35:00,35.5,35.67,35.45,35.65,197700.0,22.8642,22.9737,22.832,22.9608,197700.0
2010-04-20 09:40:00,35.64,35.72,35.6,35.72,136400.0,22.9544,23.0059,22.9286,23.0059,136400.0
2010-04-20 09:45:00,35.73,35.84,35.71,35.83,117300.0,23.0124,23.0832,22.9995,23.0768,117300.0
2010-04-20 09:50:00,35.83,35.85,35.73,35.74,100300.0,23.0768,23.0897,23.0124,23.0188,100300.0
2010-04-20 09:55:00,35.74,35.8,35.73,35.76,67200.0,23.0188,23.0574,23.0124,23.0317,67200.0
2010-04-20 10:00:00,35.76,35.82,35.75,35.8,71500.0,23.0317,23.0703,23.0252,23.0574,71500.0
2010-04-20 10:05:00,35.79,35.81,35.76,35.81,59900.0,23.051,23.0639,23.0317,23.0639,59900.0
2010-04-20 10:10:00,35.81,35.82,35.77,35.78,59400.0,23.0639,23.0703,23.0381,23.0446,59400.0
2010-04-20 10:15:00,35.77,35.78,35.76,35.76,24100.0,23.0381,23.0446,23.0317,23.0317,24100.0
2010-04-20 10:20:00,35.76,35.77,35.65,35.65,57100.0,23.0317,23.0381,22.9608,22.9608,57100.0
2010-04-20 10:25:00,35.66,35.67,35.61,35.62,22600.0,22.9673,22.9737,22.9351,22.9415,22600.0
2010-04-20 10:30:00,35.63,35.67,35.62,35.66,29700.0,22.948,22.9737,22.9415,22.9673,29700.0
2010-04-20 10:35:00,35.66,35.66,35.62,35.64,33200.0,22.9673,22.9673,22.9415,22.9544,33200.0
2010-04-20 10:40:00,35.64,35.67,35.64,35.67,34500.0,22.9544,22.9737,22.9544,22.9737,34500.0
2010-04-20 10:45:00,35.67,35.71,35.66,35.71,99300.0,22.9737,22.9995,22.9673,22.9995,99300.0
2010-04-20 10:50:00,35.71,35.79,35.7,35.79,27000.0,22.9995,23.051,22.993,23.051,27000.0
2010-04-20 10:55:00,35.78,35.83,35.77,35.82,54600.0,23.0446,23.0768,23.0381,23.0703,54600.0
2010-04-20 11:00:00,35.82,35.84,35.79,35.82,45300.0,23.0703,23.0832,23.051,23.0703,45300.0
2010-04-20 11:05:00,35.82,35.88,35.81,35.88,34600.0,23.0703,23.109,23.0639,23.109,34600.0
2010-04-20 11:10:00,35.88,35.9,35.84,35.86,38900.0,23.109,23.1219,23.0832,23.0961,38900.0
2010-04-20 11:15:00,35.86,35.9,35.86,35.89,43900.0,23.0961,23.1219,23.0961,23.1154,43900.0
2010-04-20 11:20:00,35.9,35.98,35.9,35.98,67900.0,23.1219,23.1734,23.1219,23.1734,67900.0
2010-04-20 11:25:00,35.97,36.0,35.96,35.96,121400.0,23.1669,23.1863,23.1605,23.1605,121400.0
2010-04-20 11:30:00,35.96,35.98,35.96,35.97,22800.0,23.1605,23.1734,23.1605,23.1669,22800.0
2010-04-20 11:35:00,35.97,35.99,35.95,35.98,38600.0,23.1669,23.1798,23.1541,23.1734,38600.0
2010-04-20 11:40:00,35.98,36.0,35.98,35.99,45100.0,23.1734,23.1863,23.1734,23.1798,45100.0
2010-04-20 11:45:00,35.99,36.0,35.98,36.0,30700.0,23.1798,23.1863,23.1734,23.1863,30700.0
2010-04-20 11:50:00,36.0,36.0,35.98,35.99,35800.0,23.1863,23.1863,23.1734,23.1798,35800.0
2010-04-20 11:55:00,35.99,36.0,35.98,35.98,35000.0,23.1798,23.1863,23.1734,23.1734,35000.0
2010-04-20 12:00:00,35.99,35.99,35.98,35.98,25500.0,23.1798,23.1798,23.1734,23.1734,25500.0
2010-04-20 12:05:00,35.99,36.08,35.98,36.06,215600.0,23.1798,23.2378,23.1734,23.2249,215600.0
2010-04-20 12:10:00,36.06,36.13,36.06,36.08,72800.0,23.2249,23.27,23.2249,23.2378,72800.0
2010-04-20 12:15:00,36.09,36.21,36.09,36.21,64600.0,23.2442,23.3215,23.2442,23.3215,64600.0
2010-04-20 12:20:00,36.21,36.23,36.17,36.22,53700.0,23.3215,23.3344,23.2958,23.328,53700.0
2010-04-20 12:25:00,36.22,36.23,36.2,36.2,36100.0,23.328,23.3344,23.3151,23.3151,36100.0
2010-04-20 12:30:00,36.21,36.24,36.2,36.22,42100.0,23.3215,23.3408,23.3151,23.328,42100.0
2010-04-20 12:35:00,36.22,36.27,36.22,36.25,49000.0,23.328,23.3602,23.328,23.3473,49000.0
2010-04-20 12:40:00,36.26,36.28,36.25,36.27,32400.0,23.3537,23.3666,23.3473,23.3602,32400.0
2010-04-20 12:45:00,36.28,36.28,36.26,36.27,40600.0,23.3666,23.3666,23.3537,23.3602,40600.0
2010-04-20 12:50:00,36.28,36.32,36.24,36.26,55200.0,23.3666,23.3924,23.3408,23.3537,55200.0
2010-04-20 12:55:00,36.26,36.26,36.21,36.23,33800.0,23.3537,23.3537,23.3215,23.3344,33800.0
2010-04-20 13:00:00,36.23,36.26,36.22,36.26,25100.0,23.3344,23.3537,23.328,23.3537,25100.0
2010-04-20 13:05:00,36.26,36.26,36.22,36.22,29600.0,23.3537,23.3537,23.328,23.328,29600.0
2010-04-20 13:10:00,36.22,36.23,36.17,36.2,48100.0,23.328,23.3344,23.2958,23.3151,48100.0
2010-04-20 13:15:00,36.2,36.24,36.2,36.24,26200.0,23.3151,23.3408,23.3151,23.3408,26200.0
2010-04-20 13:20:00,36.24,36.25,36.23,36.23,37400.0,23.3408,23.3473,23.3344,23.3344,37400.0
2010-04-20 13:25:00,36.24,36.25,36.23,36.24,22100.0,23.3408,23.3473,23.3344,23.3408,22100.0
2010-04-20 13:30:00,36.23,36.24,36.23,36.23,24400.0,23.3344,23.3408,23.3344,23.3344,24400.0
2010-04-20 13:35:00,36.24,36.25,36.23,36.25,30500.0,23.3408,23.3473,23.3344,23.3473,30500.0
2010-04-20 13:40:00,36.24,36.25,36.24,36.24,13400.0,23.3408,23.3473,23.3408,23.3408,13400.0
2010-04-20 13:45:00,36.24,36.25,36.24,36.25,23000.0,23.3408,23.3473,23.3408,23.3473,23000.0
2010-04-20 13:50:00,36.25,36.27,36.25,36.27,36500.0,23.3473,23.3602,23.3473,23.3602,36500.0
2010-04-20 13:55:00,36.27,36.29,36.26,36.28,45700.0,23.3602,23.373,23.3537,23.3666,45700.0
2010-04-20 14:00:00,36.28,36.3,36.26,36.29,29600.0,23.3666,23.3795,23.3537,23.373,29600.0
2010-04-20 14:05:00,36.28,36.29,36.21,36.24,42500.0,23.3666,23.373,23.3215,23.3408,42500.0
2010-04-20 14:10:00,36.23,36.26,36.23,36.26,26600.0,23.3344,23.3537,23.3344,23.3537,26600.0
2010-04-20 14:15:00,36.26,36.37,36.26,36.35,75500.0,23.3537,23.4246,23.3537,23.4117,75500.0
2010-04-20 14:20:00,36.35,36.4,36.35,36.38,38500.0,23.4117,23.4439,23.4117,23.431,38500.0
2010-04-20 14:25:00,36.39,36.44,36.39,36.42,61000.0,23.4374,23.4696,23.4374,23.4568,61000.0
2010-04-20 14:30:00,36.43,36.43,36.42,36.42,43000.0,23.4632,23.4632,23.4568,23.4568,43000.0
2010-04-20 14:35:00,36.43,36.47,36.42,36.42,78000.0,23.4632,23.489,23.4568,23.4568,78000.0
2010-04-20 14:40:00,36.42,36.45,36.4,36.4,47000.0,23.4568,23.4761,23.4439,23.4439,47000.0
2010-04-20 14:45:00,36.4,36.44,36.39,36.43,39500.0,23.4439,23.4696,23.4374,23.4632,39500.0
2010-04-20 14:50:00,36.44,36.44,36.35,36.38,63600.0,23.4696,23.4696,23.4117,23.431,63600.0
2010-04-20 14:55:00,36.37,36.4,36.37,36.38,92800.0,23.4246,23.4439,23.4246,23.431,92800.0
2010-04-20 15:00:00,36.38,36.39,36.37,36.38,37100.0,23.431,23.4374,23.4246,23.431,37100.0
2010-04-20 15:05:00,36.37,36.38,36.33,36.36,57700.0,23.4246,23.431,23.3988,23.4181,57700.0
2010-04-20 15:10:00,36.37,36.38,36.35,36.36,41000.0,23.4246,23.431,23.4117,23.4181,41000.0
2010-04-20 15:15:00,36.35,36.36,36.33,36.34,32800.0,23.4117,23.4181,23.3988,23.4052,32800.0
2010-04-20 15:20:00,36.33,36.33,36.27,36.27,87500.0,23.3988,23.3988,23.3602,23.3602,87500.0
2010-04-20 15:25:00,36.27,36.28,36.24,36.27,120000.0,23.3602,23.3666,23.3408,23.3602,120000.0
2010-04-20 15:30:00,36.26,36.27,36.24,36.25,74400.0,23.3537,23.3602,23.3408,23.3473,74400.0
2010-04-20 15:35:00,36.24,36.25,36.21,36.22,110200.0,23.3408,23.3473,23.3215,23.328,110200.0
2010-04-20 15:40:00,36.23,36.28,36.22,36.28,101400.0,23.3344,23.3666,23.328,23.3666,101400.0
2010-04-20 15:45:00,36.28,36.3,36.26,36.29,107200.0,23.3666,23.3795,23.3537,23.373,107200.0
2010-04-20 15:50:00,36.3,36.34,36.29,36.31,150800.0,23.3795,23.4052,23.373,23.3859,150800.0
2010-04-20 15:55:00,36.31,36.34,36.29,36.3,262800.0,23.3859,23.4052,23.373,23.3795,262800.0
2010-04-21 09:30:00,36.18,36.27,36.18,36.26,42800.0,23.3022,23.3602,23.3022,23.3537,42800.0
2010-04-21 09:35:00,36.27,36.36,36.25,36.34,41300.0,23.3602,23.4181,23.3473,23.4052,41300.0
2010-04-21 09:40:00,36.35,36.39,36.25,36.29,33800.0,23.4117,23.4374,23.3473,23.373,33800.0
2010-04-21 09:45:00,36.3,36.35,36.28,36.31,25200.0,23.3795,23.4117,23.3666,23.3859,25200.0
2010-04-21 09:50:00,36.31,36.31,36.21,36.23,22100.0,23.3859,23.3859,23.3215,23.3344,22100.0
2010-04-21 09:55:00,36.23,36.26,36.18,36.22,24600.0,23.3344,23.3537,23.3022,23.328,24600.0
2010-04-21 10:00:00,36.22,36.25,36.14,36.15,27900.0,23.328,23.3473,23.2764,23.2829,27900.0
2010-04-21 10:05:00,36.15,36.19,36.11,36.12,31100.0,23.2829,23.3086,23.2571,23.2635,31100.0
2010-04-21 10:10:00,36.12,36.2,36.12,36.16,21100.0,23.2635,23.3151,23.2635,23.2893,21100.0
2010-04-21 10:15:00,36.16,36.17,36.06,36.08,32000.0,23.2893,23.2958,23.2249,23.2378,32000.0
2010-04-21 10:20:00,36.08,36.13,36.05,36.12,25500.0,23.2378,23.27,23.2185,23.2635,25500.0
2010-04-21 10:25:00,36.11,36.13,36.07,36.07,24000.0,23.2571,23.27,23.2313,23.2313,24000.0
2010-04-21 10:30:00,36.06,36.11,36.03,36.09,34000.0,23.2249,23.2571,23.2056,23.2442,34000.0
2010-04-21 10:35:00,36.09,36.12,36.07,36.1,20800.0,23.2442,23.2635,23.2313,23.2507,20800.0
2010-04-21 10:40:00,36.1,36.17,36.1,36.13,27600.0,23.2507,23.2958,23.2507,23.27,27600.0
2010-04-21 10:45:00,36.13,36.18,36.11,36.11,16100.0,23.27,23.3022,23.2571,23.2571,16100.0
2010-04-21 10:50:00,36.12,36.14,36.1,36.12,18200.0,23.2635,23.2764,23.2507,23.2635,18200.0
2010-04-21 10:55:00,36.12,36.14,36.06,36.08,19900.0,23.2635,23.2764,23.2249,23.2378,19900.0
2010-04-21 11:00:00,36.08,36.12,36.05,36.11,32000.0,23.2378,23.2635,23.2185,23.2571,32000.0
2010-04-21 11:05:00,36.11,36.11,36.05,36.07,27500.0,23.2571,23.2571,23.2185,23.2313,27500.0
2010-04-21 11:10:00,36.08,36.12,36.05,36.12,18800.0,23.2378,23.2635,23.2185,23.2635,18800.0
2010-04-21 11:15:00,36.12,36.15,36.09,36.12,20100.0,23.2635,23.2829,23.2442,23.2635,20100.0
2010-04-21 11:20:00,36.13,36.15,36.08,36.08,25200.0,23.27,23.2829,23.2378,23.2378,25200.0
2010-04-21 11:25:00,36.07,36.07,35.93,35.96,41500.0,23.2313,23.2313,23.1412,23.1605,41500.0
2010-04-21 11:30:00,35.96,35.96,35.87,35.89,36300.0,23.1605,23.1605,23.1025,23.1154,36300.0
2010-04-21 11:35:00,35.89,35.9,35.82,35.85,46400.0,23.1154,23.1219,23.0703,23.0897,46400.0
2010-04-21 11:40:00,35.85,35.87,35.83,35.85,42500.0,23.0897,23.1025,23.0768,23.0897,42500.0
2010-04-21 11:45:00,35.85,35.85,35.79,35.8,50700.0,23.0897,23.0897,23.051,23.0574,50700.0
2010-04-21 11:50:00,35.8,35.88,35.8,35.87,24800.0,23.0574,23.109,23.0574,23.1025,24800.0
2010-04-21 11:55:00,35.88,35.95,35.88,35.95,30300.0,23.109,23.1541,23.109,23.1541,30300.0
2010-04-21 12:00:00,35.95,36.0,35.95,36.0,30000.0,23.1541,23.1863,23.1541,23.1863,30000.0
2010-04-21 12:05:00,36.01,36.05,36.0,36.05,21100.0,23.1927,23.2185,23.1863,23.2185,21100.0
2010-04-21 12:10:00,36.05,36.09,36.03,36.08,34600.0,23.2185,23.2442,23.2056,23.2378,34600.0
2010-04-21 12:15:00,36.07,36.08,36.07,36.07,23100.0,23.2313,23.2378,23.2313,23.2313,23100.0
2010-04-21 12:20:00,36.07,36.11,36.04,36.04,51100.0,23.2313,23.2571,23.212,23.212,51100.0
2010-04-21 12:25:00,36.05,36.1,36.04,36.07,29100.0,23.2185,23.2507,23.212,23.2313,29100.0
2010-04-21 12:30:00,36.08,36.13,36.08,36.13,20600.0,23.2378,23.27,23.2378,23.27,20600.0
2010-04-21 12:35:00,36.13,36.18,36.13,36.14,27700.0,23.27,23.3022,23.27,23.2764,27700.0
2010-04-21 12:40:00,36.16,36.16,36.11,36.13,10500.0,23.2893,23.2893,23.2571,23.27,10500.0
2010-04-21 12:45:00,36.12,36.12,36.06,36.07,10500.0,23.2635,23.2635,23.2249,23.2313,10500.0
2010-04-21 12:50:00,36.07,36.09,36.07,36.08,10600.0,23.2313,23.2442,23.2313,23.2378,10600.0
2010-04-21 12:55:00,36.09,36.1,36.07,36.07,11300.0,23.2442,23.2507,23.2313,23.2313,11300.0
2010-04-21 13:00:00,36.07,36.08,36.03,36.05,13500.0,23.2313,23.2378,23.2056,23.2185,13500.0
2010-04-21 13:05:00,36.05,36.06,36.03,36.03,11900.0,23.2185,23.2249,23.2056,23.2056,11900.0
2010-04-21 13:10:00,36.03,36.03,35.96,35.99,19500.0,23.2056,23.2056,23.1605,23.1798,19500.0
2010-04-21 13:15:00,35.99,35.99,35.94,35.96,39000.0,23.1798,23.1798,23.1476,23.1605,39000.0
2010-04-21 13:20:00,35.96,36.01,35.95,35.97,25300.0,23.1605,23.1927,23.1541,23.1669,25300.0
2010-04-21 13:25:00,35.97,35.99,35.97,35.99,5600.0,23.1669,23.1798,23.1669,23.1798,5600.0
2010-04-21 13:30:00,35.99,36.06,35.99,36.06,24700.0,23.1798,23.2249,23.1798,23.2249,24700.0
2010-04-21 13:35:00,36.06,36.08,36.04,36.06,19800.0,23.2249,23.2378,23.212,23.2249,19800.0
2010-04-21 13:40:00,36.06,36.07,36.03,36.06,27600.0,23.2249,23.2313,23.2056,23.2249,27600.0
2010-04-21 13:45:00,36.06,36.09,36.06,36.07,15100.0,23.2249,23.2442,23.2249,23.2313,15100.0
2010-04-21 13:50:00,36.07,36.1,36.07,36.09,12900.0,23.2313,23.2507,23.2313,23.2442,12900.0
2010-04-21 13:55:00,36.1,36.15,36.1,36.12,23900.0,23.2507,23.2829,23.2507,23.2635,23900.0
2010-04-21 14:00:00,36.12,36.12,36.1,36.1,16800.0,23.2635,23.2635,23.2507,23.2507,16800.0
2010-04-21 14:05:00,36.1,36.1,36.07,36.08,21200.0,23.2507,23.2507,23.2313,23.2378,21200.0
2010-04-21 14:10:00,36.07,36.07,36.0,36.02,23400.0,23.2313,23.2313,23.1863,23.1991,23400.0
2010-04-21 14:15:00,36.03,36.03,35.97,35.99,15100.0,23.2056,23.2056,23.1669,23.1798,15100.0
2010-04-21 14:20:00,35.98,36.01,35.95,35.97,21200.0,23.1734,23.1927,23.1541,23.1669,21200.0
2010-04-21 14:25:00,35.96,35.97,35.92,35.96,46600.0,23.1605,23.1669,23.1347,23.1605,46600.0
2010-04-21 14:30:00,35.97,35.97,35.91,35.94,23200.0,23.1669,23.1669,23.1283,23.1476,23200.0
2010-04-21 14:35:00,35.93,35.94,35.89,35.94,27100.0,23.1412,23.1476,23.1154,23.1476,27100.0
2010-04-21 14:40:00,35.94,35.97,35.94,35.94,16200.0,23.1476,23.1669,23.1476,23.1476,16200.0
2010-04-21 14:45:00,35.95,35.99,35.94,35.97,14000.0,23.1541,23.1798,23.1476,23.1669,14000.0
2010-04-21 14:50:00,35.97,36.0,35.96,36.0,19200.0,23.1669,23.1863,23.1605,23.1863,19200.0
2010-04-21 14:55:00,35.99,36.03,35.99,36.03,15400.0,23.1798,23.2056,23.1798,23.2056,15400.0
2010-04-21 15:00:00,36.03,36.05,35.99,35.99,27700.0,23.2056,23.2185,23.1798,23.1798,27700.0
2010-04-21 15:05:00,36.0,36.02,35.99,36.01,30900.0,23.1863,23.1991,23.1798,23.1927,30900.0
2010-04-21 15:10:00,36.01,36.01,35.98,36.01,40000.0,23.1927,23.1927,23.1734,23.1927,40000.0
2010-04-21 15:15:00,36.02,36.06,36.02,36.02,33100.0,23.1991,23.2249,23.1991,23.1991,33100.0
2010-04-21 15:20:00,36.02,36.02,35.99,36.01,32200.0,23.1991,23.1991,23.1798,23.1927,32200.0
2010-04-21 15:25:00,36.01,36.06,35.99,36.05,38500.0,23.1927,23.2249,23.1798,23.2185,38500.0
2010-04-21 15:30:00,36.05,36.11,36.04,36.09,33300.0,23.2185,23.2571,23.212,23.2442,33300.0
2010-04-21 15:35:00,36.1,36.12,36.09,36.1,28100.0,23.2507,23.2635,23.2442,23.2507,28100.0
2010-04-21 15:40:00,36.1,36.14,36.1,36.13,30500.0,23.2507,23.2764,23.2507,23.27,30500.0
2010-04-21 15:45:00,36.14,36.15,36.13,36.14,70600.0,23.2764,23.2829,23.27,23.2764,70600.0
2010-04-21 15:50:00,36.13,36.16,36.12,36.15,57500.0,23.27,23.2893,23.2635,23.2829,57500.0
2010-04-21 15:55:00,36.16,36.16,36.13,36.14,82600.0,23.2893,23.2893,23.27,23.2764,82600.0
2010-04-22 09:30:00,35.8,35.8,35.6,35.62,48200.0,23.0574,23.0574,22.9286,22.9415,48200.0
2010-04-22 09:35:00,35.62,35.62,35.46,35.52,61300.0,22.9415,22.9415,22.8385,22.8771,61300.0
2010-04-22 09:40:00,35.51,35.51,35.27,35.45,59800.0,22.8707,22.8707,22.7161,22.832,59800.0
2010-04-22 09:45:00,35.46,35.61,35.44,35.6,34500.0,22.8385,22.9351,22.8256,22.9286,34500.0
2010-04-22 09:50:00,35.6,35.65,35.6,35.65,44500.0,22.9286,22.9608,22.9286,22.9608,44500.0
2010-04-22 09:55:00,35.65,35.68,35.63,35.68,26800.0,22.9608,22.9802,22.948,22.9802,26800.0
2010-04-22 10:00:00,35.67,35.74,35.64,35.74,31900.0,22.9737,23.0188,22.9544,23.0188,31900.0
2010-04-22 10:05:00,35.73,35.75,35.66,35.66,28000.0,23.0124,23.0252,22.9673,22.9673,28000.0
2010-04-22 10:10:00,35.66,35.73,35.64,35.66,21000.0,22.9673,23.0124,22.9544,22.9673,21000.0
2010-04-22 10:15:00,35.67,35.68,35.64,35.65,25800.0,22.9737,22.9802,22.9544,22.9608,25800.0
2010-04-22 10:20:00,35.66,35.7,35.59,35.7,20800.0,22.9673,22.993,22.9222,22.993,20800.0
2010-04-22 10:25:00,35.71,35.85,35.71,35.8,35000.0,22.9995,23.0897,22.9995,23.0574,35000.0
2010-04-22 10:30:00,35.81,35.9,35.75,35.9,89600.0,23.0639,23.1219,23.0252,23.1219,89600.0
2010-04-22 10:35:00,35.9,35.95,35.86,35.93,36600.0,23.1219,23.1541,23.0961,23.1412,36600.0
2010-04-22 10:40:00,35.93,35.93,35.8,35.84,33400.0,23.1412,23.1412,23.0574,23.0832,33400.0
2010-04-22 10:45:00,35.85,35.91,35.83,35.9,30300.0,23.0897,23.1283,23.0768,23.1219,30300.0
2010-04-22 10:50:00,35.89,35.9,35.83,35.86,23700.0,23.1154,23.1219,23.0768,23.0961,23700.0
2010-04-22 10:55:00,35.87,35.93,35.86,35.87,20600.0,23.1025,23.1412,23.0961,23.1025,20600.0
2010-04-22 11:00:00,35.87,35.9,35.86,35.88,13100.0,23.1025,23.1219,23.0961,23.109,13100.0
2010-04-22 11:05:00,35.87,35.91,35.86,35.9,30600.0,23.1025,23.1283,23.0961,23.1219,30600.0
2010-04-22 11:10:00,35.9,35.92,35.86,35.86,21500.0,23.1219,23.1347,23.0961,23.0961,21500.0
2010-04-22 11:15:00,35.86,35.86,35.79,35.8,20200.0,23.0961,23.0961,23.051,23.0574,20200.0
2010-04-22 11:20:00,35.8,35.81,35.74,35.79,11300.0,23.0574,23.0639,23.0188,23.051,11300.0
2010-04-22 11:25:00,35.79,35.83,35.77,35.83,25000.0,23.051,23.0768,23.0381,23.0768,25000.0
2010-04-22 11:30:00,35.85,35.87,35.81,35.84,34800.0,23.0897,23.1025,23.0639,23.0832,34800.0
2010-04-22 11:35:00,35.83,35.84,35.78,35.82,29500.0,23.0768,23.0832,23.0446,23.0703,29500.0
2010-04-22 11:40:00,35.83,35.85,35.83,35.85,7800.0,23.0768,23.0897,23.0768,23.0897,7800.0
2010-04-22 11:45:00,35.85,35.87,35.83,35.86,33400.0,23.0897,23.1025,23.0768,23.0961,33400.0
2010-04-22 11:50:00,35.86,35.88,35.83,35.84,17400.0,23.0961,23.109,23.0768,23.0832,17400.0
2010-04-22 11:55:00,35.85,35.9,35.85,35.88,21200.0,23.0897,23.1219,23.0897,23.109,21200.0
2010-04-22 12:00:00,35.87,35.96,35.85,35.95,60400.0,23.1025,23.1605,23.0897,23.1541,60400.0
2010-04-22 12:05:00,35.96,35.97,35.92,35.96,73200.0,23.1605,23.1669,23.1347,23.1605,73200.0
2010-04-22 12:10:00,35.95,35.96,35.9,35.92,43800.0,23.1541,23.1605,23.1219,23.1347,43800.0
2010-04-22 12:15:00,35.92,35.92,35.85,35.85,23700.0,23.1347,23.1347,23.0897,23.0897,23700.0
2010-04-22 12:20:00,35.85,35.9,35.85,35.9,29700.0,23.0897,23.1219,23.0897,23.1219,29700.0
2010-04-22 12:25:00,35.9,35.9,35.88,35.9,41100.0,23.1219,23.1219,23.109,23.1219,41100.0
2010-04-22 12:30:00,35.9,35.92,35.88,35.9,23500.0,23.1219,23.1347,23.109,23.1219,23500.0
2010-04-22 12:35:00,35.9,35.91,35.9,35.9,17000.0,23.1219,23.1283,23.1219,23.1219,17000.0
2010-04-22 12:40:00,35.9,35.91,35.89,35.91,62800.0,23.1219,23.1283,23.1154,23.1283,62800.0
2010-04-22 12:45:00,35.91,35.92,35.89,35.89,143600.0,23.1283,23.1347,23.1154,23.1154,143600.0
2010-04-22 12:50:00,35.9,35.9,35.88,35.9,14800.0,23.1219,23.1219,23.109,23.1219,14800.0
2010-04-22 12:55:00,35.9,35.91,35.89,35.9,45200.0,23.1219,23.1283,23.1154,23.1219,45200.0
2010-04-22 13:00:00,35.9,35.92,35.89,35.92,101000.0,23.1219,23.1347,23.1154,23.1347,101000.0
2010-04-22 13:05:00,35.91,35.99,35.91,35.99,69000.0,23.1283,23.1798,23.1283,23.1798,69000.0
2010-04-22 13:10:00,35.99,36.09,35.99,36.08,37500.0,23.1798,23.2442,23.1798,23.2378,37500.0
2010-04-22 13:15:00,36.08,36.17,36.08,36.15,34500.0,23.2378,23.2958,23.2378,23.2829,34500.0
2010-04-22 13:20:00,36.16,36.2,36.16,36.19,18000.0,23.2893,23.3151,23.2893,23.3086,18000.0
2010-04-22 13:25:00,36.18,36.24,36.18,36.22,38500.0,23.3022,23.3408,23.3022,23.328,38500.0
2010-04-22 13:30:00,36.22,36.22,36.17,36.18,19300.0,23.328,23.328,23.2958,23.3022,19300.0
2010-04-22 13:35:00,36.18,36.19,36.12,36.13,18900.0,23.3022,23.3086,23.2635,23.27,18900.0
2010-04-22 13:40:00,36.14,36.18,36.14,36.16,11700.0,23.2764,23.3022,23.2764,23.2893,11700.0
2010-04-22 13:45:00,36.16,36.22,36.16,36.22,22800.0,23.2893,23.328,23.2893,23.328,22800.0
2010-04-22 13:50:00,36.22,36.25,36.18,36.23,23600.0,23.328,23.3473,23.3022,23.3344,23600.0
2010-04-22 13:55:00,36.23,36.33,36.23,36.33,47300.0,23.3344,23.3988,23.3344,23.3988,47300.0
2010-04-22 14:00:00,36.33,36.35,36.28,36.29,38800.0,23.3988,23.4117,23.3666,23.373,38800.0
2010-04-22 14:05:00,36.29,36.31,36.28,36.31,35200.0,23.373,23.3859,23.3666,23.3859,35200.0
2010-04-22 14:10:00,36.31,36.32,36.29,36.31,32300.0,23.3859,23.3924,23.373,23.3859,32300.0
2010-04-22 14:15:00,36.3,36.39,36.3,36.37,49500.0,23.3795,23.4374,23.3795,23.4246,49500.0
2010-04-22 14:20:00,36.36,36.39,36.33,36.37,40600.0,23.4181,23.4374,23.3988,23.4246,40600.0
2010-04-22 14:25:00,36.38,36.46,36.37,36.45,41700.0,23.431,23.4825,23.4246,23.4761,41700.0
2010-04-22 14:30:00,36.45,36.46,36.42,36.45,60100.0,23.4761,23.4825,23.4568,23.4761,60100.0
2010-04-22 14:35:00,36.45,36.46,36.41,36.42,42500.0,23.4761,23.4825,23.4503,23.4568,42500.0
2010-04-22 14:40:00,36.42,36.45,36.42,36.45,31100.0,23.4568,23.4761,23.4568,23.4761,31100.0
2010-04-22 14:45:00,36.44,36.46,36.42,36.42,30600.0,23.4696,23.4825,23.4568,23.4568,30600.0
2010-04-22 14:50:00,36.42,36.44,36.39,36.44,34800.0,23.4568,23.4696,23.4374,23.4696,34800.0
2010-04-22 14:55:00,36.44,36.45,36.41,36.42,47900.0,23.4696,23.4761,23.4503,23.4568,47900.0
2010-04-22 15:00:00,36.42,36.43,36.36,36.36,81200.0,23.4568,23.4632,23.4181,23.4181,81200.0
2010-04-22 15:05:00,36.37,36.37,36.33,36.33,54300.0,23.4246,23.4246,23.3988,23.3988,54300.0
2010-04-22 15:10:00,36.33,36.4,36.33,36.4,32500.0,23.3988,23.4439,23.3988,23.4439,32500.0
2010-04-22 15:15:00,36.41,36.42,36.38,36.41,36000.0,23.4503,23.4568,23.431,23.4503,36000.0
2010-04-22 15:20:00,36.41,36.48,36.41,36.45,43200.0,23.4503,23.4954,23.4503,23.4761,43200.0
2010-04-22 15:25:00,36.45,36.48,36.44,36.47,52400.0,23.4761,23.4954,23.4696,23.489,52400.0
2010-04-22 15:30:00,36.47,36.48,36.41,36.42,82500.0,23.489,23.4954,23.4503,23.4568,82500.0
2010-04-22 15:35:00,36.42,36.42,36.34,36.35,89400.0,23.4568,23.4568,23.4052,23.4117,89400.0
2010-04-22 15:40:00,36.35,36.41,36.35,36.4,39100.0,23.4117,23.4503,23.4117,23.4439,39100.0
2010-04-22 15:45:00,36.41,36.42,36.4,36.42,39200.0,23.4503,23.4568,23.4439,23.4568,39200.0
2010-04-22 15:50:00,36.41,36.45,36.41,36.43,86700.0,23.4503,23.4761,23.4503,23.4632,86700.0
2010-04-22 15:55:00,36.43,36.44,36.42,36.42,103200.0,23.4632,23.4696,23.4568,23.4568,103200.0
2010-04-23 09:30:00,36.39,36.39,36.17,36.2,38600.0,23.4374,23.4374,23.2958,23.3151,38600.0
2010-04-23 09:35:00,36.22,36.39,36.17,36.38,62700.0,23.328,23.4374,23.2958,23.431,62700.0
2010-04-23 09:40:00,36.41,36.41,36.19,36.21,43100.0,23.4503,23.4503,23.3086,23.3215,43100.0
2010-04-23 09:45:00,36.18,36.25,36.1,36.25,52800.0,23.3022,23.3473,23.2507,23.3473,52800.0
2010-04-23 09:50:00,36.25,36.32,36.2,36.31,55100.0,23.3473,23.3924,23.3151,23.3859,55100.0
2010-04-23 09:55:00,36.31,36.41,36.3,36.4,31200.0,23.3859,23.4503,23.3795,23.4439,31200.0
2010-04-23 10:00:00,36.4,36.5,36.4,36.47,80800.0,23.4439,23.5083,23.4439,23.489,80800.0
2010-04-23 10:05:00,36.47,36.62,36.47,36.62,64100.0,23.489,23.5856,23.489,23.5856,64100.0
2010-04-23 10:10:00,36.62,36.68,36.62,36.65,23000.0,23.5856,23.6242,23.5856,23.6049,23000.0
2010-04-23 10:15:00,36.64,36.65,36.52,36.52,20900.0,23.5985,23.6049,23.5212,23.5212,20900.0
2010-04-23 10:20:00,36.53,36.54,36.48,36.5,32800.0,23.5276,23.5341,23.4954,23.5083,32800.0
2010-04-23 10:25:00,36.5,36.5,36.44,36.44,34300.0,23.5083,23.5083,23.4696,23.4696,34300.0
2010-04-23 10:30:00,36.44,36.46,36.41,36.41,42400.0,23.4696,23.4825,23.4503,23.4503,42400.0
2010-04-23 10:35:00,36.42,36.45,36.38,36.41,21200.0,23.4568,23.4761,23.431,23.4503,21200.0
2010-04-23 10:40:00,36.41,36.46,36.38,36.45,20900.0,23.4503,23.4825,23.431,23.4761,20900.0
2010-04-23 10:45:00,36.45,36.48,36.44,36.45,32500.0,23.4761,23.4954,23.4696,23.4761,32500.0
2010-04-23 10:50:00,36.45,36.48,36.44,36.46,28200.0,23.4761,23.4954,23.4696,23.4825,28200.0
2010-04-23 10:55:00,36.46,36.46,36.38,36.43,30400.0,23.4825,23.4825,23.431,23.4632,30400.0
2010-04-23 11:00:00,36.43,36.45,36.35,36.38,36600.0,23.4632,23.4761,23.4117,23.431,36600.0
2010-04-23 11:05:00,36.38,36.38,36.31,36.36,32500.0,23.431,23.431,23.3859,23.4181,32500.0
2010-04-23 11:10:00,36.36,36.46,36.34,36.43,33300.0,23.4181,23.4825,23.4052,23.4632,33300.0
2010-04-23 11:15:00,36.42,36.53,36.42,36.52,49500.0,23.4568,23.5276,23.4568,23.5212,49500.0
2010-04-23 11:20:00,36.52,36.53,36.5,36.51,27500.0,23.5212,23.5276,23.5083,23.5147,27500.0
2010-04-23 11:25:00,36.51,36.52,36.44,36.46,42400.0,23.5147,23.5212,23.4696,23.4825,42400.0
2010-04-23 11:30:00,36.45,36.46,36.34,36.36,25000.0,23.4761,23.4825,23.4052,23.4181,25000.0
2010-04-23 11:35:00,36.37,36.44,36.37,36.41,20500.0,23.4246,23.4696,23.4246,23.4503,20500.0
2010-04-23 11:40:00,36.42,36.43,36.36,36.41,17800.0,23.4568,23.4632,23.4181,23.4503,17800.0
2010-04-23 11:45:00,36.41,36.44,36.4,36.4,16100.0,23.4503,23.4696,23.4439,23.4439,16100.0
2010-04-23 11:50:00,36.4,36.42,36.38,36.41,21900.0,23.4439,23.4568,23.431,23.4503,21900.0
2010-04-23 11:55:00,36.42,36.47,36.41,36.45,18900.0,23.4568,23.489,23.4503,23.4761,18900.0
2010-04-23 12:00:00,36.45,36.5,36.44,36.48,35900.0,23.4761,23.5083,23.4696,23.4954,35900.0
2010-04-23 12:05:00,36.49,36.52,36.47,36.52,19500.0,23.5019,23.5212,23.489,23.5212,19500.0
2010-04-23 12:10:00,36.52,36.55,36.51,36.53,35300.0,23.5212,23.5405,23.5147,23.5276,35300.0
2010-04-23 12:15:00,36.54,36.54,36.51,36.51,10400.0,23.5341,23.5341,23.5147,23.5147,10400.0
2010-04-23 12:20:00,36.51,36.52,36.5,36.51,17700.0,23.5147,23.5212,23.5083,23.5147,17700.0
2010-04-23 12:25:00,36.51,36.51,36.5,36.5,10900.0,23.5147,23.5147,23.5083,23.5083,10900.0
2010-04-23 12:30:00,36.5,36.52,36.5,36.5,18300.0,23.5083,23.5212,23.5083,23.5083,18300.0
2010-04-23 12:35:00,36.51,36.51,36.5,36.51,9100.0,23.5147,23.5147,23.5083,23.5147,9100.0
2010-04-23 12:40:00,36.51,36.51,36.5,36.5,22300.0,23.5147,23.5147,23.5083,23.5083,22300.0
2010-04-23 12:45:00,36.51,36.51,36.48,36.48,30300.0,23.5147,23.5147,23.4954,23.4954,30300.0
2010-04-23 12:50:00,36.49,36.49,36.43,36.43,28700.0,23.5019,23.5019,23.4632,23.4632,28700.0
2010-04-23 12:55:00,36.44,36.48,36.43,36.48,32000.0,23.4696,23.4954,23.4632,23.4954,32000.0
2010-04-23 13:00:00,36.47,36.49,36.45,36.45,29700.0,23.489,23.5019,23.4761,23.4761,29700.0
2010-04-23 13:05:00,36.45,36.48,36.45,36.45,20200.0,23.4761,23.4954,23.4761,23.4761,20200.0
2010-04-23 13:10:00,36.45,36.45,36.42,36.44,17300.0,23.4761,23.4761,23.4568,23.4696,17300.0
2010-04-23 13:15:00,36.44,36.44,36.42,36.42,21700.0,23.4696,23.4696,23.4568,23.4568,21700.0
2010-04-23 13:20:00,36.42,36.45,36.42,36.44,15400.0,23.4568,23.4761,23.4568,23.4696,15400.0
2010-04-23 13:25:00,36.44,36.46,36.42,36.42,18100.0,23.4696,23.4825,23.4568,23.4568,18100.0
2010-04-23 13:30:00,36.42,36.44,36.42,36.43,7000.0,23.4568,23.4696,23.4568,23.4632,7000.0
2010-04-23 13:35:00,36.42,36.43,36.42,36.43,12000.0,23.4568,23.4632,23.4568,23.4632,12000.0
2010-04-23 13:40:00,36.43,36.44,36.42,36.42,26100.0,23.4632,23.4696,23.4568,23.4568,26100.0
2010-04-23 13:45:00,36.42,36.47,36.42,36.47,27900.0,23.4568,23.489,23.4568,23.489,27900.0
2010-04-23 13:50:00,36.47,36.48,36.44,36.45,29300.0,23.489,23.4954,23.4696,23.4761,29300.0
2010-04-23 13:55:00,36.46,36.47,36.45,36.45,15400.0,23.4825,23.489,23.4761,23.4761,15400.0
2010-04-23 14:00:00,36.45,36.46,36.43,36.43,8800.0,23.4761,23.4825,23.4632,23.4632,8800.0
2010-04-23 14:05:00,36.43,36.48,36.43,36.47,32600.0,23.4632,23.4954,23.4632,23.489,32600.0
2010-04-23 14:10:00,36.48,36.5,36.47,36.49,20400.0,23.4954,23.5083,23.489,23.5019,20400.0
2010-04-23 14:15:00,36.49,36.5,36.47,36.47,17000.0,23.5019,23.5083,23.489,23.489,17000.0
2010-04-23 14:20:00,36.47,36.54,36.47,36.51,22300.0,23.489,23.5341,23.489,23.5147,22300.0
2010-04-23 14:25:00,36.51,36.51,36.5,36.51,6200.0,23.5147,23.5147,23.5083,23.5147,6200.0
2010-04-23 14:30:00,36.5,36.5,36.47,36.48,25800.0,23.5083,23.5083,23.489,23.4954,25800.0
2010-04-23 14:35:00,36.49,36.51,36.49,36.49,31300.0,23.5019,23.5147,23.5019,23.5019,31300.0
2010-04-23 14:40:00,36.49,36.51,36.49,36.51,15900.0,23.5019,23.5147,23.5019,23.5147,15900.0
2010-04-23 14:45:00,36.51,36.54,36.51,36.52,10600.0,23.5147,23.5341,23.5147,23.5212,10600.0
2010-04-23 14:50:00,36.52,36.61,36.51,36.61,66000.0,23.5212,23.5791,23.5147,23.5791,66000.0
2010-04-23 14:55:00,36.62,36.66,36.62,36.66,54000.0,23.5856,23.6113,23.5856,23.6113,54000.0
2010-04-23 15:00:00,36.66,36.66,36.65,36.65,8800.0,23.6113,23.6113,23.6049,23.6049,8800.0
2010-04-23 15:05:00,36.65,36.65,36.62,36.63,37300.0,23.6049,23.6049,23.5856,23.592,37300.0
2010-04-23 15:10:00,36.63,36.66,36.62,36.65,12400.0,23.592,23.6113,23.5856,23.6049,12400.0
2010-04-23 15:15:00,36.66,36.66,36.62,36.62,68700.0,23.6113,23.6113,23.5856,23.5856,68700.0
2010-04-23 15:20:00,36.63,36.65,36.6,36.63,59300.0,23.592,23.6049,23.5727,23.592,59300.0
2010-04-23 15:25:00,36.62,36.62,36.58,36.58,18300.0,23.5856,23.5856,23.5598,23.5598,18300.0
2010-04-23 15:30:00,36.58,36.6,36.58,36.59,25100.0,23.5598,23.5727,23.5598,23.5663,25100.0
2010-04-23 15:35:00,36.59,36.6,36.57,36.57,36500.0,23.5663,23.5727,23.5534,23.5534,36500.0
2010-04-23 15:40:00,36.57,36.58,36.53,36.53,45200.0,23.5534,23.5598,23.5276,23.5276,45200.0
2010-04-23 15:45:00,36.54,36.59,36.53,36.57,124000.0,23.5341,23.5663,23.5276,23.5534,124000.0
2010-04-23 15:50:00,36.57,36.65,36.57,36.65,52500.0,23.5534,23.6049,23.5534,23.6049,52500.0
2010-04-23 15:55:00,36.65,36.65,36.61,36.62,106700.0,23.6049,23.6049,23.5791,23.5856,106700.0
2010-04-26 09:30:00,36.67,36.67,36.48,36.63,43600.0,23.6178,23.6178,23.4954,23.592,43600.0
2010-04-26 09:35:00,36.62,36.72,36.6,36.71,20500.0,23.5856,23.65,23.5727,23.6435,20500.0
2010-04-26 09:40:00,36.71,36.72,36.47,36.5,38400.0,23.6435,23.65,23.489,23.5083,38400.0
2010-04-26 09:45:00,36.5,36.55,36.47,36.55,30900.0,23.5083,23.5405,23.489,23.5405,30900.0
2010-04-26 09:50:00,36.54,36.68,36.53,36.68,30900.0,23.5341,23.6242,23.5276,23.6242,30900.0
2010-04-26 09:55:00,36.67,36.68,36.56,36.61,33000.0,23.6178,23.6242,23.5469,23.5791,33000.0
2010-04-26 10:00:00,36.62,36.68,36.6,36.68,49300.0,23.5856,23.6242,23.5727,23.6242,49300.0
2010-04-26 10:05:00,36.69,36.78,36.68,36.77,25900.0,23.6307,23.6886,23.6242,23.6822,25900.0
2010-04-26 10:10:00,36.77,36.8,36.77,36.78,21700.0,23.6822,23.7015,23.6822,23.6886,21700.0
2010-04-26 10:15:00,36.78,36.81,36.67,36.68,33200.0,23.6886,23.708,23.6178,23.6242,33200.0
2010-04-26 10:20:00,36.68,36.73,36.67,36.71,30600.0,23.6242,23.6564,23.6178,23.6435,30600.0
2010-04-26 10:25:00,36.71,36.81,36.71,36.81,50800.0,23.6435,23.708,23.6435,23.708,50800.0
2010-04-26 10:30:00,36.8,36.86,36.79,36.82,54600.0,23.7015,23.7402,23.6951,23.7144,54600.0
2010-04-26 10:35:00,36.81,36.83,36.76,36.78,23300.0,23.708,23.7208,23.6757,23.6886,23300.0
2010-04-26 10:40:00,36.78,36.85,36.78,36.85,32100.0,23.6886,23.7337,23.6886,23.7337,32100.0
2010-04-26 10:45:00,36.84,36.87,36.83,36.84,26900.0,23.7273,23.7466,23.7208,23.7273,26900.0
2010-04-26 10:50:00,36.84,36.87,36.83,36.87,11700.0,23.7273,23.7466,23.7208,23.7466,11700.0
2010-04-26 10:55:00,36.86,36.88,36.84,36.85,11800.0,23.7402,23.753,23.7273,23.7337,11800.0
2010-04-26 11:00:00,36.85,36.88,36.83,36.87,17700.0,23.7337,23.753,23.7208,23.7466,17700.0
2010-04-26 11:05:00,36.87,36.9,36.86,36.89,10200.0,23.7466,23.7659,23.7402,23.7595,10200.0
2010-04-26 11:10:00,36.89,36.96,36.88,36.95,36800.0,23.7595,23.8046,23.753,23.7981,36800.0
2010-04-26 11:15:00,36.95,36.98,36.94,36.96,21600.0,23.7981,23.8174,23.7917,23.8046,21600.0
2010-04-26 11:20:00,36.95,36.96,36.91,36.92,16400.0,23.7981,23.8046,23.7724,23.7788,16400.0
2010-04-26 11:25:00,36.92,36.94,36.91,36.93,28300.0,23.7788,23.7917,23.7724,23.7852,28300.0
2010-04-26 11:30:00,36.93,36.94,36.92,36.93,27800.0,23.7852,23.7917,23.7788,23.7852,27800.0
2010-04-26 11:35:00,36.93,36.94,36.91,36.91,53500.0,23.7852,23.7917,23.7724,23.7724,53500.0
2010-04-26 11:40:00,36.91,36.93,36.9,36.91,26800.0,23.7724,23.7852,23.7659,23.7724,26800.0
2010-04-26 11:45:00,36.92,36.95,36.9,36.94,18800.0,23.7788,23.7981,23.7659,23.7917,18800.0
2010-04-26 11:50:00,36.94,36.94,36.88,36.89,14900.0,23.7917,23.7917,23.753,23.7595,14900.0
2010-04-26 11:55:00,36.88,36.89,36.87,36.88,23200.0,23.753,23.7595,23.7466,23.753,23200.0
2010-04-26 12:00:00,36.87,36.88,36.84,36.87,19300.0,23.7466,23.753,23.7273,23.7466,19300.0
2010-04-26 12:05:00,36.86,36.89,36.86,36.88,14500.0,23.7402,23.7595,23.7402,23.753,14500.0
2010-04-26 12:10:00,36.88,36.95,36.88,36.93,27400.0,23.753,23.7981,23.753,23.7852,27400.0
2010-04-26 12:15:00,36.93,36.93,36.9,36.91,16900.0,23.7852,23.7852,23.7659,23.7724,16900.0
2010-04-26 12:20:00,36.91,36.92,36.88,36.9,20000.0,23.7724,23.7788,23.753,23.7659,20000.0
2010-04-26 12:25:00,36.9,36.92,36.89,36.9,23400.0,23.7659,23.7788,23.7595,23.7659,23400.0
2010-04-26 12:30:00,36.9,36.92,36.9,36.92,15700.0,23.7659,23.7788,23.7659,23.7788,15700.0
2010-04-26 12:35:00,36.92,36.95,36.92,36.94,14400.0,23.7788,23.7981,23.7788,23.7917,14400.0
2010-04-26 12:40:00,36.95,36.95,36.93,36.94,15000.0,23.7981,23.7981,23.7852,23.7917,15000.0
2010-04-26 12:45:00,36.95,36.95,36.9,36.9,21000.0,23.7981,23.7981,23.7659,23.7659,21000.0
2010-04-26 12:50:00,36.9,36.9,36.86,36.87,38500.0,23.7659,23.7659,23.7402,23.7466,38500.0
2010-04-26 12:55:00,36.87,36.9,36.86,36.89,22000.0,23.7466,23.7659,23.7402,23.7595,22000.0
2010-04-26 13:00:00,36.89,36.95,36.88,36.93,34900.0,23.7595,23.7981,23.753,23.7852,34900.0
2010-04-26 13:05:00,36.93,36.99,36.93,36.95,51600.0,23.7852,23.8239,23.7852,23.7981,51600.0
2010-04-26 13:10:00,36.94,36.96,36.9,36.92,38800.0,23.7917,23.8046,23.7659,23.7788,38800.0
2010-04-26 13:15:00,36.92,36.96,36.92,36.95,29100.0,23.7788,23.8046,23.7788,23.7981,29100.0
2010-04-26 13:20:00,36.95,36.96,36.92,36.92,42600.0,23.7981,23.8046,23.7788,23.7788,42600.0
2010-04-26 13:25:00,36.92,36.92,36.89,36.89,5400.0,23.7788,23.7788,23.7595,23.7595,5400.0
2010-04-26 13:30:00,36.89,36.9,36.82,36.82,30900.0,23.7595,23.7659,23.7144,23.7144,30900.0
2010-04-26 13:35:00,36.82,36.84,36.8,36.82,14500.0,23.7144,23.7273,23.7015,23.7144,14500.0
2010-04-26 13:40:00,36.83,36.87,36.81,36.87,15900.0,23.7208,23.7466,23.708,23.7466,15900.0
2010-04-26 13:45:00,36.87,36.89,36.87,36.88,9600.0,23.7466,23.7595,23.7466,23.753,9600.0
2010-04-26 13:50:00,36.88,36.92,36.87,36.89,26600.0,23.753,23.7788,23.7466,23.7595,26600.0
2010-04-26 13:55:00,36.9,36.92,36.88,36.89,17000.0,23.7659,23.7788,23.753,23.7595,17000.0
2010-04-26 14:00:00,36.89,36.91,36.89,36.9,33100.0,23.7595,23.7724,23.7595,23.7659,33100.0
2010-04-26 14:05:00,36.9,36.91,36.9,36.9,17400.0,23.7659,23.7724,23.7659,23.7659,17400.0
2010-04-26 14:10:00,36.9,36.92,36.89,36.92,12800.0,23.7659,23.7788,23.7595,23.7788,12800.0
2010-04-26 14:15:00,36.92,36.94,36.92,36.94,12800.0,23.7788,23.7917,23.7788,23.7917,12800.0
2010-04-26 14:20:00,36.94,36.95,36.93,36.95,18600.0,23.7917,23.7981,23.7852,23.7981,18600.0
2010-04-26 14:25:00,36.95,36.97,36.93,36.95,25500.0,23.7981,23.811,23.7852,23.7981,25500.0
2010-04-26 14:30:00,36.94,36.94,36.92,36.94,21300.0,23.7917,23.7917,23.7788,23.7917,21300.0
2010-04-26 14:35:00,36.93,36.95,36.92,36.92,18100.0,23.7852,23.7981,23.7788,23.7788,18100.0
2010-04-26 14:40:00,36.92,36.93,36.91,36.91,14700.0,23.7788,23.7852,23.7724,23.7724,14700.0
2010-04-26 14:45:00,36.91,36.99,36.91,36.98,65500.0,23.7724,23.8239,23.7724,23.8174,65500.0
2010-04-26 14:50:00,36.98,36.98,36.93,36.93,15000.0,23.8174,23.8174,23.7852,23.7852,15000.0
2010-04-26 14:55:00,36.93,36.94,36.89,36.9,33700.0,23.7852,23.7917,23.7595,23.7659,33700.0
2010-04-26 15:00:00,36.9,36.93,36.89,36.91,61400.0,23.7659,23.7852,23.7595,23.7724,61400.0
2010-04-26 15:05:00,36.9,36.91,36.89,36.89,21200.0,23.7659,23.7724,23.7595,23.7595,21200.0
2010-04-26 15:10:00,36.89,36.89,36.79,36.79,35200.0,23.7595,23.7595,23.6951,23.6951,35200.0
2010-04-26 15:15:00,36.79,36.85,36.77,36.83,69800.0,23.6951,23.7337,23.6822,23.7208,69800.0
2010-04-26 15:20:00,36.82,36.88,36.79,36.88,74200.0,23.7144,23.753,23.6951,23.753,74200.0
2010-04-26 15:25:00,36.87,36.9,36.86,36.88,18800.0,23.7466,23.7659,23.7402,23.753,18800.0
2010-04-26 15:30:00,36.87,36.9,36.87,36.87,35800.0,23.7466,23.7659,23.7466,23.7466,35800.0
2010-04-26 15:35:00,36.88,36.91,36.86,36.87,68100.0,23.753,23.7724,23.7402,23.7466,68100.0
2010-04-26 15:40:00,36.86,36.87,36.84,36.85,38400.0,23.7402,23.7466,23.7273,23.7337,38400.0
2010-04-26 15:45:00,36.84,36.86,36.82,36.85,129400.0,23.7273,23.7402,23.7144,23.7337,129400.0
2010-04-26 15:50:00,36.86,36.88,36.84,36.86,57100.0,23.7402,23.753,23.7273,23.7402,57100.0
2010-04-26 15:55:00,36.87,36.87,36.82,36.83,144100.0,23.7466,23.7466,23.7144,23.7208,144100.0
2010-04-27 09:30:00,36.6,36.66,36.6,36.63,73900.0,23.5727,23.6113,23.5727,23.592,73900.0
2010-04-27 09:35:00,36.66,36.69,36.6,36.61,36000.0,23.6113,23.6307,23.5727,23.5791,36000.0
2010-04-27 09:40:00,36.61,36.87,36.61,36.82,48500.0,23.5791,23.7466,23.5791,23.7144,48500.0
2010-04-27 09:45:00,36.82,36.96,36.82,36.87,63700.0,23.7144,23.8046,23.7144,23.7466,63700.0
2010-04-27 09:50:00,36.86,36.89,36.76,36.76,42200.0,23.7402,23.7595,23.6757,23.6757,42200.0
2010-04-27 09:55:00,36.77,36.84,36.73,36.84,29300.0,23.6822,23.7273,23.6564,23.7273,29300.0
2010-04-27 10:00:00,36.84,36.94,36.78,36.85,37700.0,23.7273,23.7917,23.6886,23.7337,37700.0
2010-04-27 10:05:00,36.86,36.91,36.82,36.83,23500.0,23.7402,23.7724,23.7144,23.7208,23500.0
2010-04-27 10:10:00,36.84,36.88,36.81,36.83,14200.0,23.7273,23.753,23.708,23.7208,14200.0
2010-04-27 10:15:00,36.84,36.87,36.83,36.85,13100.0,23.7273,23.7466,23.7208,23.7337,13100.0
2010-04-27 10:20:00,36.85,36.92,36.84,36.84,121700.0,23.7337,23.7788,23.7273,23.7273,121700.0
2010-04-27 10:25:00,36.85,36.89,36.82,36.89,39700.0,23.7337,23.7595,23.7144,23.7595,39700.0
2010-04-27 10:30:00,36.88,36.9,36.84,36.9,11800.0,23.753,23.7659,23.7273,23.7659,11800.0
2010-04-27 10:35:00,36.9,36.9,36.85,36.9,23500.0,23.7659,23.7659,23.7337,23.7659,23500.0
2010-04-27 10:40:00,36.9,36.9,36.88,36.88,23800.0,23.7659,23.7659,23.753,23.753,23800.0
2010-04-27 10:45:00,36.87,36.9,36.84,36.85,24000.0,23.7466,23.7659,23.7273,23.7337,24000.0
2010-04-27 10:50:00,36.86,36.87,36.81,36.85,71600.0,23.7402,23.7466,23.708,23.7337,71600.0
2010-04-27 10:55:00,36.85,36.92,36.83,36.89,40300.0,23.7337,23.7788,23.7208,23.7595,40300.0
2010-04-27 11:00:00,36.89,36.89,36.83,36.88,19200.0,23.7595,23.7595,23.7208,23.753,19200.0
2010-04-27 11:05:00,36.89,36.93,36.86,36.86,29500.0,23.7595,23.7852,23.7402,23.7402,29500.0
2010-04-27 11:10:00,36.86,36.86,36.72,36.75,66800.0,23.7402,23.7402,23.65,23.6693,66800.0
2010-04-27 11:15:00,36.75,36.81,36.69,36.8,82500.0,23.6693,23.708,23.6307,23.7015,82500.0
2010-04-27 11:20:00,36.8,36.84,36.71,36.71,50700.0,23.7015,23.7273,23.6435,23.6435,50700.0
2010-04-27 11:25:00,36.72,36.72,36.55,36.6,224500.0,23.65,23.65,23.5405,23.5727,224500.0
2010-04-27 11:30:00,36.6,36.61,36.41,36.52,94400.0,23.5727,23.5791,23.4503,23.5212,94400.0
2010-04-27 11:35:00,36.52,36.54,36.4,36.44,38700.0,23.5212,23.5341,23.4439,23.4696,38700.0
2010-04-27 11:40:00,36.45,36.54,36.44,36.54,42400.0,23.4761,23.5341,23.4696,23.5341,42400.0
2010-04-27 11:45:00,36.53,36.55,36.49,36.54,62600.0,23.5276,23.5405,23.5019,23.5341,62600.0
2010-04-27 11:50:00,36.54,36.54,36.51,36.53,69500.0,23.5341,23.5341,23.5147,23.5276,69500.0
2010-04-27 11:55:00,36.53,36.58,36.51,36.57,79700.0,23.5276,23.5598,23.5147,23.5534,79700.0
2010-04-27 12:00:00,36.56,36.65,36.56,36.64,39200.0,23.5469,23.6049,23.5469,23.5985,39200.0
2010-04-27 12:05:00,36.63,36.65,36.55,36.56,32500.0,23.592,23.6049,23.5405,23.5469,32500.0
2010-04-27 12:10:00,36.55,36.57,36.43,36.43,53000.0,23.5405,23.5534,23.4632,23.4632,53000.0
2010-04-27 12:15:00,36.42,36.51,36.42,36.48,28300.0,23.4568,23.5147,23.4568,23.4954,28300.0
2010-04-27 12:20:00,36.49,36.53,36.47,36.52,12300.0,23.5019,23.5276,23.489,23.5212,12300.0
2010-04-27 12:25:00,36.51,36.51,36.44,36.46,21800.0,23.5147,23.5147,23.4696,23.4825,21800.0
2010-04-27 12:30:00,36.46,36.49,36.45,36.47,5600.0,23.4825,23.5019,23.4761,23.489,5600.0
2010-04-27 12:35:00,36.47,36.49,36.47,36.47,7400.0,23.489,23.5019,23.489,23.489,7400.0
2010-04-27 12:40:00,36.49,36.53,36.47,36.53,26300.0,23.5019,23.5276,23.489,23.5276,26300.0
2010-04-27 12:45:00,36.53,36.53,36.51,36.51,13700.0,23.5276,23.5276,23.5147,23.5147,13700.0
2010-04-27 12:50:00,36.51,36.56,36.51,36.54,21400.0,23.5147,23.5469,23.5147,23.5341,21400.0
2010-04-27 12:55:00,36.54,36.55,36.53,36.53,5900.0,23.5341,23.5405,23.5276,23.5276,5900.0
2010-04-27 13:00:00,36.54,36.59,36.53,36.56,25400.0,23.5341,23.5663,23.5276,23.5469,25400.0
2010-04-27 13:05:00,36.57,36.59,36.54,36.58,10600.0,23.5534,23.5663,23.5341,23.5598,10600.0
2010-04-27 13:10:00,36.58,36.62,36.58,36.61,21000.0,23.5598,23.5856,23.5598,23.5791,21000.0
2010-04-27 13:15:00,36.61,36.68,36.6,36.68,81300.0,23.5791,23.6242,23.5727,23.6242,81300.0
2010-04-27 13:20:00,36.69,36.72,36.69,36.71,15800.0,23.6307,23.65,23.6307,23.6435,15800.0
2010-04-27 13:25:00,36.7,36.77,36.7,36.76,24800.0,23.6371,23.6822,23.6371,23.6757,24800.0
2010-04-27 13:30:00,36.77,36.81,36.74,36.79,49900.0,23.6822,23.708,23.6629,23.6951,49900.0
2010-04-27 13:35:00,36.8,36.82,36.77,36.8,83200.0,23.7015,23.7144,23.6822,23.7015,83200.0
2010-04-27 13:40:00,36.8,36.82,36.77,36.77,27200.0,23.7015,23.7144,23.6822,23.6822,27200.0
2010-04-27 13:45:00,36.77,36.77,36.74,36.76,18300.0,23.6822,23.6822,23.6629,23.6757,18300.0
2010-04-27 13:50:00,36.77,36.77,36.71,36.71,15500.0,23.6822,23.6822,23.6435,23.6435,15500.0
2010-04-27 13:55:00,36.71,36.74,36.67,36.67,43700.0,23.6435,23.6629,23.6178,23.6178,43700.0
2010-04-27 14:00:00,36.67,36.69,36.62,36.63,88300.0,23.6178,23.6307,23.5856,23.592,88300.0
2010-04-27 14:05:00,36.63,36.69,36.63,36.68,50700.0,23.592,23.6307,23.592,23.6242,50700.0
2010-04-27 14:10:00,36.68,36.7,36.67,36.7,17400.0,23.6242,23.6371,23.6178,23.6371,17400.0
2010-04-27 14:15:00,36.7,36.71,36.66,36.68,19200.0,23.6371,23.6435,23.6113,23.6242,19200.0
2010-04-27 14:20:00,36.68,36.69,36.65,36.68,66000.0,23.6242,23.6307,23.6049,23.6242,66000.0
2010-04-27 14:25:00,36.68,36.72,36.66,36.68,107700.0,23.6242,23.65,23.6113,23.6242,107700.0
2010-04-27 14:30:00,36.68,36.69,36.65,36.69,97200.0,23.6242,23.6307,23.6049,23.6307,97200.0
2010-04-27 14:35:00,36.69,36.7,36.55,36.56,95200.0,23.6307,23.6371,23.5405,23.5469,95200.0
2010-04-27 14:40:00,36.57,36.59,36.53,36.53,28900.0,23.5534,23.5663,23.5276,23.5276,28900.0
2010-04-27 14:45:00,36.53,36.56,36.51,36.53,95700.0,23.5276,23.5469,23.5147,23.5276,95700.0
2010-04-27 14:50:00,36.53,36.53,36.43,36.45,43700.0,23.5276,23.5276,23.4632,23.4761,43700.0
2010-04-27 14:55:00,36.46,36.47,36.38,36.4,28500.0,23.4825,23.489,23.431,23.4439,28500.0
2010-04-27 15:00:00,36.4,36.42,36.34,36.4,83600.0,23.4439,23.4568,23.4052,23.4439,83600.0
2010-04-27 15:05:00,36.4,36.51,36.39,36.51,101400.0,23.4439,23.5147,23.4374,23.5147,101400.0
2010-04-27 15:10:00,36.51,36.54,36.5,36.53,36400.0,23.5147,23.5341,23.5083,23.5276,36400.0
2010-04-27 15:15:00,36.52,36.57,36.49,36.57,42100.0,23.5212,23.5534,23.5019,23.5534,42100.0
2010-04-27 15:20:00,36.57,36.61,36.55,36.58,57100.0,23.5534,23.5791,23.5405,23.5598,57100.0
2010-04-27 15:25:00,36.58,36.58,36.49,36.52,54300.0,23.5598,23.5598,23.5019,23.5212,54300.0
2010-04-27 15:30:00,36.51,36.51,36.44,36.47,102300.0,23.5147,23.5147,23.4696,23.489,102300.0
2010-04-27 15:35:00,36.46,36.48,36.43,36.45,76200.0,23.4825,23.4954,23.4632,23.4761,76200.0
2010-04-27 15:40:00,36.45,36.46,36.38,36.41,78300.0,23.4761,23.4825,23.431,23.4503,78300.0
2010-04-27 15:45:00,36.41,36.42,36.26,36.3,120700.0,23.4503,23.4568,23.3537,23.3795,120700.0
2010-04-27 15:50:00,36.3,36.31,36.13,36.16,179100.0,23.3795,23.3859,23.27,23.2893,179100.0
2010-04-27 15:55:00,36.16,36.27,36.15,36.26,230000.0,23.2893,23.3602,23.2829,23.3537,230000.0
2010-04-28 09:30:00,36.42,36.72,36.42,36.6,54700.0,23.4568,23.65,23.4568,23.5727,54700.0
2010-04-28 09:35:00,36.6,36.76,36.58,36.71,64000.0,23.5727,23.6757,23.5598,23.6435,64000.0
2010-04-28 09:40:00,36.7,36.78,36.68,36.78,42200.0,23.6371,23.6886,23.6242,23.6886,42200.0
2010-04-28 09:45:00,36.77,36.85,36.71,36.76,47700.0,23.6822,23.7337,23.6435,23.6757,47700.0
2010-04-28 09:50:00,36.76,36.77,36.67,36.7,40300.0,23.6757,23.6822,23.6178,23.6371,40300.0
2010-04-28 09:55:00,36.7,36.74,36.65,36.67,64800.0,23.6371,23.6629,23.6049,23.6178,64800.0
2010-04-28 10:00:00,36.66,36.67,36.61,36.62,49800.0,23.6113,23.6178,23.5791,23.5856,49800.0
2010-04-28 10:05:00,36.62,36.65,36.56,36.58,49600.0,23.5856,23.6049,23.5469,23.5598,49600.0
2010-04-28 10:10:00,36.57,36.58,36.51,36.54,27600.0,23.5534,23.5598,23.5147,23.5341,27600.0
2010-04-28 10:15:00,36.53,36.61,36.53,36.61,29500.0,23.5276,23.5791,23.5276,23.5791,29500.0
2010-04-28 10:20:00,36.62,36.7,36.62,36.68,35100.0,23.5856,23.6371,23.5856,23.6242,35100.0
2010-04-28 10:25:00,36.67,36.7,36.65,36.67,43500.0,23.6178,23.6371,23.6049,23.6178,43500.0
2010-04-28 10:30:00,36.67,36.76,36.67,36.72,55000.0,23.6178,23.6757,23.6178,23.65,55000.0
2010-04-28 10:35:00,36.72,36.73,36.6,36.62,58700.0,23.65,23.6564,23.5727,23.5856,58700.0
2010-04-28 10:40:00,36.61,36.65,36.6,36.61,21500.0,23.5791,23.6049,23.5727,23.5791,21500.0
2010-04-28 10:45:00,36.61,36.66,36.57,36.57,21700.0,23.5791,23.6113,23.5534,23.5534,21700.0
2010-04-28 10:50:00,36.59,36.66,36.58,36.65,20400.0,23.5663,23.6113,23.5598,23.6049,20400.0
2010-04-28 10:55:00,36.66,36.66,36.62,36.66,16400.0,23.6113,23.6113,23.5856,23.6113,16400.0
2010-04-28 11:00:00,36.66,36.69,36.64,36.69,19500.0,23.6113,23.6307,23.5985,23.6307,19500.0
2010-04-28 11:05:00,36.7,36.74,36.69,36.73,28300.0,23.6371,23.6629,23.6307,23.6564,28300.0
2010-04-28 11:10:00,36.74,36.76,36.73,36.75,31500.0,23.6629,23.6757,23.6564,23.6693,31500.0
2010-04-28 11:15:00,36.75,36.78,36.74,36.77,35800.0,23.6693,23.6886,23.6629,23.6822,35800.0
2010-04-28 11:20:00,36.78,36.81,36.73,36.74,13300.0,23.6886,23.708,23.6564,23.6629,13300.0
2010-04-28 11:25:00,36.74,36.76,36.63,36.65,105000.0,23.6629,23.6757,23.592,23.6049,105000.0
2010-04-28 11:30:00,36.65,36.67,36.58,36.61,46100.0,23.6049,23.6178,23.5598,23.5791,46100.0
2010-04-28 11:35:00,36.6,36.6,36.4,36.48,50800.0,23.5727,23.5727,23.4439,23.4954,50800.0
2010-04-28 11:40:00,36.48,36.59,36.48,36.55,43300.0,23.4954,23.5663,23.4954,23.5405,43300.0
2010-04-28 11:45:00,36.56,36.59,36.54,36.58,21700.0,23.5469,23.5663,23.5341,23.5598,21700.0
2010-04-28 11:50:00,36.59,36.59,36.53,36.54,15400.0,23.5663,23.5663,23.5276,23.5341,15400.0
2010-04-28 11:55:00,36.54,36.58,36.54,36.55,20300.0,23.5341,23.5598,23.5341,23.5405,20300.0
2010-04-28 12:00:00,36.55,36.56,36.46,36.46,24200.0,23.5405,23.5469,23.4825,23.4825,24200.0
2010-04-28 12:05:00,36.45,36.46,36.41,36.45,19000.0,23.4761,23.4825,23.4503,23.4761,19000.0
2010-04-28 12:10:00,36.46,36.47,36.42,36.46,22300.0,23.4825,23.489,23.4568,23.4825,22300.0
2010-04-28 12:15:00,36.46,36.52,36.45,36.52,27900.0,23.4825,23.5212,23.4761,23.5212,27900.0
2010-04-28 12:20:00,36.52,36.56,36.49,36.55,21300.0,23.5212,23.5469,23.5019,23.5405,21300.0
2010-04-28 12:25:00,36.55,36.6,36.54,36.54,20600.0,23.5405,23.5727,23.5341,23.5341,20600.0
2010-04-28 12:30:00,36.54,36.55,36.46,36.46,40400.0,23.5341,23.5405,23.4825,23.4825,40400.0
2010-04-28 12:35:00,36.46,36.48,36.45,36.46,23100.0,23.4825,23.4954,23.4761,23.4825,23100.0
2010-04-28 12:40:00,36.46,36.48,36.45,36.46,24000.0,23.4825,23.4954,23.4761,23.4825,24000.0
2010-04-28 12:45:00,36.46,36.5,36.46,36.5,11200.0,23.4825,23.5083,23.4825,23.5083,11200.0
2010-04-28 12:50:00,36.5,36.55,36.5,36.55,11000.0,23.5083,23.5405,23.5083,23.5405,11000.0
2010-04-28 12:55:00,36.55,36.57,36.55,36.56,4600.0,23.5405,23.5534,23.5405,23.5469,4600.0
2010-04-28 13:00:00,36.57,36.57,36.52,36.53,17800.0,23.5534,23.5534,23.5212,23.5276,17800.0
2010-04-28 13:05:00,36.53,36.54,36.53,36.53,12800.0,23.5276,23.5341,23.5276,23.5276,12800.0
2010-04-28 13:10:00,36.54,36.54,36.5,36.51,23200.0,23.5341,23.5341,23.5083,23.5147,23200.0
2010-04-28 13:15:00,36.5,36.52,36.48,36.5,35400.0,23.5083,23.5212,23.4954,23.5083,35400.0
2010-04-28 13:20:00,36.5,36.5,36.47,36.49,33000.0,23.5083,23.5083,23.489,23.5019,33000.0
2010-04-28 13:25:00,36.5,36.5,36.44,36.44,17100.0,23.5083,23.5083,23.4696,23.4696,17100.0
2010-04-28 13:30:00,36.45,36.46,36.44,36.46,32300.0,23.4761,23.4825,23.4696,23.4825,32300.0
2010-04-28 13:35:00,36.46,36.5,36.46,36.5,11700.0,23.4825,23.5083,23.4825,23.5083,11700.0
2010-04-28 13:40:00,36.51,36.53,36.49,36.5,102200.0,23.5147,23.5276,23.5019,23.5083,102200.0
2010-04-28 13:45:00,36.5,36.5,36.48,36.48,11000.0,23.5083,23.5083,23.4954,23.4954,11000.0
2010-04-28 13:50:00,36.48,36.52,36.48,36.52,12200.0,23.4954,23.5212,23.4954,23.5212,12200.0
2010-04-28 13:55:00,36.52,36.56,36.52,36.56,19100.0,23.5212,23.5469,23.5212,23.5469,19100.0
2010-04-28 14:00:00,36.55,36.58,36.55,36.56,11500.0,23.5405,23.5598,23.5405,23.5469,11500.0
2010-04-28 14:05:00,36.56,36.58,36.56,36.56,14700.0,23.5469,23.5598,23.5469,23.5469,14700.0
2010-04-28 14:10:00,36.55,36.58,36.53,36.54,40700.0,23.5405,23.5598,23.5276,23.5341,40700.0
2010-04-28 14:15:00,36.54,36.61,36.54,36.55,52200.0,23.5341,23.5791,23.5341,23.5405,52200.0
2010-04-28 14:20:00,36.54,36.69,36.53,36.66,30000.0,23.5341,23.6307,23.5276,23.6113,30000.0
2010-04-28 14:25:00,36.66,36.73,36.66,36.67,28400.0,23.6113,23.6564,23.6113,23.6178,28400.0
2010-04-28 14:30:00,36.66,36.73,36.6,36.71,33900.0,23.6113,23.6564,23.5727,23.6435,33900.0
2010-04-28 14:35:00,36.7,36.72,36.67,36.68,20900.0,23.6371,23.65,23.6178,23.6242,20900.0
2010-04-28 14:40:00,36.69,36.72,36.69,36.69,11600.0,23.6307,23.65,23.6307,23.6307,11600.0
2010-04-28 14:45:00,36.7,36.73,36.63,36.66,49500.0,23.6371,23.6564,23.592,23.6113,49500.0
2010-04-28 14:50:00,36.65,36.79,36.65,36.77,60300.0,23.6049,23.6951,23.6049,23.6822,60300.0
2010-04-28 14:55:00,36.77,36.83,36.77,36.79,54700.0,23.6822,23.7208,23.6822,23.6951,54700.0
2010-04-28 15:00:00,36.8,36.83,36.76,36.77,36200.0,23.7015,23.7208,23.6757,23.6822,36200.0
2010-04-28 15:05:00,36.76,36.76,36.68,36.7,42500.0,23.6757,23.6757,23.6242,23.6371,42500.0
2010-04-28 15:10:00,36.7,36.71,36.68,36.69,33000.0,23.6371,23.6435,23.6242,23.6307,33000.0
2010-04-28 15:15:00,36.69,36.76,36.66,36.75,48700.0,23.6307,23.6757,23.6113,23.6693,48700.0
2010-04-28 15:20:00,36.75,36.76,36.72,36.73,37800.0,23.6693,23.6757,23.65,23.6564,37800.0
2010-04-28 15:25:00,36.74,36.77,36.74,36.76,27200.0,23.6629,23.6822,23.6629,23.6757,27200.0
2010-04-28 15:30:00,36.76,36.77,36.71,36.71,45600.0,23.6757,23.6822,23.6435,23.6435,45600.0
2010-04-28 15:35:00,36.71,36.73,36.65,36.66,57300.0,23.6435,23.6564,23.6049,23.6113,57300.0
2010-04-28 15:40:00,36.66,36.67,36.63,36.67,41500.0,23.6113,23.6178,23.592,23.6178,41500.0
2010-04-28 15:45:00,36.67,36.67,36.55,36.56,105400.0,23.6178,23.6178,23.5405,23.5469,105400.0
2010-04-28 15:50:00,36.56,36.61,36.54,36.6,75200.0,23.5469,23.5791,23.5341,23.5727,75200.0
2010-04-28 15:55:00,36.61,36.67,36.6,36.67,81800.0,23.5791,23.6178,23.5727,23.6178,81800.0
2010-04-29 09:30:00,36.93,36.97,36.87,36.95,40800.0,23.7852,23.811,23.7466,23.7981,40800.0
2010-04-29 09:35:00,36.96,37.06,36.96,37.02,76700.0,23.8046,23.869,23.8046,23.8432,76700.0
2010-04-29 09:40:00,37.02,37.04,36.92,36.94,29000.0,23.8432,23.8561,23.7788,23.7917,29000.0
2010-04-29 09:45:00,36.94,36.99,36.92,36.97,32900.0,23.7917,23.8239,23.7788,23.811,32900.0
2010-04-29 09:50:00,36.97,37.06,36.97,37.0,18200.0,23.811,23.869,23.811,23.8303,18200.0
2010-04-29 09:55:00,36.99,36.99,36.94,36.95,13600.0,23.8239,23.8239,23.7917,23.7981,13600.0
2010-04-29 10:00:00,36.94,36.95,36.85,36.91,16600.0,23.7917,23.7981,23.7337,23.7724,16600.0
2010-04-29 10:05:00,36.92,36.96,36.91,36.95,43100.0,23.7788,23.8046,23.7724,23.7981,43100.0
2010-04-29 10:10:00,36.95,37.01,36.94,37.0,50100.0,23.7981,23.8368,23.7917,23.8303,50100.0
2010-04-29 10:15:00,37.0,37.03,36.99,37.03,21200.0,23.8303,23.8496,23.8239,23.8496,21200.0
2010-04-29 10:20:00,37.02,37.11,37.02,37.08,35300.0,23.8432,23.9012,23.8432,23.8818,35300.0
2010-04-29 10:25:00,37.09,37.13,37.08,37.11,10900.0,23.8883,23.9141,23.8818,23.9012,10900.0
2010-04-29 10:30:00,37.11,37.13,37.05,37.09,29700.0,23.9012,23.9141,23.8625,23.8883,29700.0
2010-04-29 10:35:00,37.1,37.11,37.07,37.11,23700.0,23.8947,23.9012,23.8754,23.9012,23700.0
2010-04-29 10:40:00,37.1,37.16,37.07,37.14,30000.0,23.8947,23.9334,23.8754,23.9205,30000.0
2010-04-29 10:45:00,37.14,37.18,37.12,37.14,20200.0,23.9205,23.9463,23.9076,23.9205,20200.0
2010-04-29 10:50:00,37.15,37.28,37.15,37.28,57500.0,23.9269,24.0107,23.9269,24.0107,57500.0
2010-04-29 10:55:00,37.28,37.33,37.27,37.32,29500.0,24.0107,24.0429,24.0042,24.0364,29500.0
2010-04-29 11:00:00,37.32,37.4,37.32,37.38,62400.0,24.0364,24.0879,24.0364,24.0751,62400.0
2010-04-29 11:05:00,37.38,37.38,37.33,37.34,62400.0,24.0751,24.0751,24.0429,24.0493,62400.0
2010-04-29 11:10:00,37.34,37.34,37.29,37.31,26100.0,24.0493,24.0493,24.0171,24.03,26100.0
2010-04-29 11:15:00,37.31,37.31,37.2,37.24,31400.0,24.03,24.03,23.9591,23.9849,31400.0
2010-04-29 11:20:00,37.25,37.27,37.22,37.26,24700.0,23.9913,24.0042,23.972,23.9978,24700.0
2010-04-29 11:25:00,37.25,37.26,37.22,37.26,28200.0,23.9913,23.9978,23.972,23.9978,28200.0
2010-04-29 11:30:00,37.25,37.26,37.23,37.23,15000.0,23.9913,23.9978,23.9785,23.9785,15000.0
2010-04-29 11:35:00,37.23,37.27,37.23,37.26,23600.0,23.9785,24.0042,23.9785,23.9978,23600.0
2010-04-29 11:40:00,37.26,37.27,37.24,37.26,22800.0,23.9978,24.0042,23.9849,23.9978,22800.0
2010-04-29 11:45:00,37.26,37.26,37.18,37.18,15300.0,23.9978,23.9978,23.9463,23.9463,15300.0
2010-04-29 11:50:00,37.18,37.19,37.16,37.19,15200.0,23.9463,23.9527,23.9334,23.9527,15200.0
2010-04-29 11:55:00,37.19,37.24,37.19,37.22,23200.0,23.9527,23.9849,23.9527,23.972,23200.0
2010-04-29 12:00:00,37.21,37.24,37.18,37.22,39300.0,23.9656,23.9849,23.9463,23.972,39300.0
2010-04-29 12:05:00,37.22,37.22,37.19,37.2,7800.0,23.972,23.972,23.9527,23.9591,7800.0
2010-04-29 12:10:00,37.21,37.22,37.16,37.16,14200.0,23.9656,23.972,23.9334,23.9334,14200.0
2010-04-29 12:15:00,37.16,37.18,37.15,37.16,12600.0,23.9334,23.9463,23.9269,23.9334,12600.0
2010-04-29 12:20:00,37.16,37.18,37.12,37.15,19800.0,23.9334,23.9463,23.9076,23.9269,19800.0
2010-04-29 12:25:00,37.15,37.18,37.13,37.13,26500.0,23.9269,23.9463,23.9141,23.9141,26500.0
2010-04-29 12:30:00,37.13,37.16,37.13,37.14,32700.0,23.9141,23.9334,23.9141,23.9205,32700.0
2010-04-29 12:35:00,37.14,37.15,37.12,37.12,20800.0,23.9205,23.9269,23.9076,23.9076,20800.0
2010-04-29 12:40:00,37.12,37.22,37.12,37.2,64700.0,23.9076,23.972,23.9076,23.9591,64700.0
2010-04-29 12:45:00,37.21,37.21,37.15,37.16,8900.0,23.9656,23.9656,23.9269,23.9334,8900.0
2010-04-29 12:50:00,37.15,37.21,37.14,37.2,14700.0,23.9269,23.9656,23.9205,23.9591,14700.0
2010-04-29 12:55:00,37.21,37.23,37.19,37.23,6800.0,23.9656,23.9785,23.9527,23.9785,6800.0
2010-04-29 13:00:00,37.23,37.3,37.22,37.29,55200.0,23.9785,24.0235,23.972,24.0171,55200.0
2010-04-29 13:05:00,37.29,37.29,37.25,37.27,18200.0,24.0171,24.0171,23.9913,24.0042,18200.0
2010-04-29 13:10:00,37.28,37.3,37.21,37.21,25100.0,24.0107,24.0235,23.9656,23.9656,25100.0
2010-04-29 13:15:00,37.22,37.22,37.16,37.16,14700.0,23.972,23.972,23.9334,23.9334,14700.0
2010-04-29 13:20:00,37.17,37.21,37.16,37.19,23200.0,23.9398,23.9656,23.9334,23.9527,23200.0
2010-04-29 13:25:00,37.19,37.22,37.19,37.2,14800.0,23.9527,23.972,23.9527,23.9591,14800.0
2010-04-29 13:30:00,37.2,37.21,37.17,37.17,14600.0,23.9591,23.9656,23.9398,23.9398,14600.0
2010-04-29 13:35:00,37.18,37.23,37.17,37.22,14400.0,23.9463,23.9785,23.9398,23.972,14400.0
2010-04-29 13:40:00,37.22,37.24,37.22,37.23,12200.0,23.972,23.9849,23.972,23.9785,12200.0
2010-04-29 13:45:00,37.22,37.24,37.21,37.23,8900.0,23.972,23.9849,23.9656,23.9785,8900.0
2010-04-29 13:50:00,37.23,37.26,37.2,37.2,17900.0,23.9785,23.9978,23.9591,23.9591,17900.0
2010-04-29 13:55:00,37.21,37.28,37.21,37.28,17700.0,23.9656,24.0107,23.9656,24.0107,17700.0
2010-04-29 14:00:00,37.27,37.27,37.21,37.21,9800.0,24.0042,24.0042,23.9656,23.9656,9800.0
2010-04-29 14:05:00,37.21,37.23,37.18,37.22,70800.0,23.9656,23.9785,23.9463,23.972,70800.0
2010-04-29 14:10:00,37.22,37.22,37.19,37.21,14000.0,23.972,23.972,23.9527,23.9656,14000.0
2010-04-29 14:15:00,37.21,37.22,37.19,37.21,15900.0,23.9656,23.972,23.9527,23.9656,15900.0
2010-04-29 14:20:00,37.21,37.21,37.17,37.19,10000.0,23.9656,23.9656,23.9398,23.9527,10000.0
2010-04-29 14:25:00,37.2,37.2,37.14,37.15,28700.0,23.9591,23.9591,23.9205,23.9269,28700.0
2010-04-29 14:30:00,37.15,37.17,37.15,37.17,27300.0,23.9269,23.9398,23.9269,23.9398,27300.0
2010-04-29 14:35:00,37.18,37.19,37.17,37.18,25400.0,23.9463,23.9527,23.9398,23.9463,25400.0
2010-04-29 14:40:00,37.18,37.19,37.17,37.17,12500.0,23.9463,23.9527,23.9398,23.9398,12500.0
2010-04-29 14:45:00,37.18,37.19,37.16,37.19,12900.0,23.9463,23.9527,23.9334,23.9527,12900.0
2010-04-29 14:50:00,37.2,37.21,37.17,37.21,20000.0,23.9591,23.9656,23.9398,23.9656,20000.0
2010-04-29 14:55:00,37.21,37.21,37.19,37.2,10700.0,23.9656,23.9656,23.9527,23.9591,10700.0
2010-04-29 15:00:00,37.19,37.2,37.17,37.18,19200.0,23.9527,23.9591,23.9398,23.9463,19200.0
2010-04-29 15:05:00,37.19,37.22,37.18,37.22,38400.0,23.9527,23.972,23.9463,23.972,38400.0
2010-04-29 15:10:00,37.21,37.23,37.19,37.19,20500.0,23.9656,23.9785,23.9527,23.9527,20500.0
2010-04-29 15:15:00,37.19,37.2,37.18,37.18,18000.0,23.9527,23.9591,23.9463,23.9463,18000.0
2010-04-29 15:20:00,37.18,37.18,37.14,37.15,29000.0,23.9463,23.9463,23.9205,23.9269,29000.0
2010-04-29 15:25:00,37.14,37.21,37.13,37.21,40400.0,23.9205,23.9656,23.9141,23.9656,40400.0
2010-04-29 15:30:00,37.21,37.23,37.2,37.21,39400.0,23.9656,23.9785,23.9591,23.9656,39400.0
2010-04-29 15:35:00,37.22,37.26,37.21,37.26,30500.0,23.972,23.9978,23.9656,23.9978,30500.0
2010-04-29 15:40:00,37.26,37.28,37.25,37.26,44300.0,23.9978,24.0107,23.9913,23.9978,44300.0
2010-04-29 15:45:00,37.26,37.28,37.23,37.23,52200.0,23.9978,24.0107,23.9785,23.9785,52200.0
2010-04-29 15:50:00,37.24,37.28,37.23,37.26,63100.0,23.9849,24.0107,23.9785,23.9978,63100.0
2010-04-29 15:55:00,37.27,37.27,37.24,37.25,113500.0,24.0042,24.0042,23.9849,23.9913,113500.0
2010-04-30 09:30:00,37.25,37.32,37.21,37.26,23300.0,23.9913,24.0364,23.9656,23.9978,23300.0
2010-04-30 09:35:00,37.26,37.42,37.26,37.34,57800.0,23.9978,24.1008,23.9978,24.0493,57800.0
2010-04-30 09:40:00,37.34,37.43,37.26,37.42,52600.0,24.0493,24.1073,23.9978,24.1008,52600.0
2010-04-30 09:45:00,37.41,37.43,37.37,37.37,24900.0,24.0944,24.1073,24.0686,24.0686,24900.0
2010-04-30 09:50:00,37.38,37.39,37.26,37.39,13100.0,24.0751,24.0815,23.9978,24.0815,13100.0
2010-04-30 09:55:00,37.4,37.4,37.27,37.27,17400.0,24.0879,24.0879,24.0042,24.0042,17400.0
2010-04-30 10:00:00,37.27,37.29,36.97,37.0,60700.0,24.0042,24.0171,23.811,23.8303,60700.0
2010-04-30 10:05:00,37.0,37.05,36.9,36.97,31600.0,23.8303,23.8625,23.7659,23.811,31600.0
2010-04-30 10:10:00,36.97,37.03,36.92,36.92,26600.0,23.811,23.8496,23.7788,23.7788,26600.0
2010-04-30 10:15:00,36.91,36.97,36.84,36.92,28200.0,23.7724,23.811,23.7273,23.7788,28200.0
2010-04-30 10:20:00,36.91,36.93,36.86,36.87,29900.0,23.7724,23.7852,23.7402,23.7466,29900.0
2010-04-30 10:25:00,36.87,36.92,36.87,36.89,20100.0,23.7466,23.7788,23.7466,23.7595,20100.0
2010-04-30 10:30:00,36.9,36.92,36.79,36.84,64900.0,23.7659,23.7788,23.6951,23.7273,64900.0
2010-04-30 10:35:00,36.84,36.86,36.72,36.73,51800.0,23.7273,23.7402,23.65,23.6564,51800.0
2010-04-30 10:40:00,36.74,36.77,36.7,36.75,32500.0,23.6629,23.6822,23.6371,23.6693,32500.0
2010-04-30 10:45:00,36.75,36.9,36.75,36.89,60000.0,23.6693,23.7659,23.6693,23.7595,60000.0
2010-04-30 10:50:00,36.89,36.91,36.83,36.83,22000.0,23.7595,23.7724,23.7208,23.7208,22000.0
2010-04-30 10:55:00,36.84,36.91,36.83,36.9,18900.0,23.7273,23.7724,23.7208,23.7659,18900.0
2010-04-30 11:00:00,36.92,36.94,36.89,36.94,32100.0,23.7788,23.7917,23.7595,23.7917,32100.0
2010-04-30 11:05:00,36.94,36.94,36.88,36.92,24600.0,23.7917,23.7917,23.753,23.7788,24600.0
2010-04-30 11:10:00,36.91,36.95,36.88,36.9,31100.0,23.7724,23.7981,23.753,23.7659,31100.0
2010-04-30 11:15:00,36.91,36.91,36.84,36.9,24300.0,23.7724,23.7724,23.7273,23.7659,24300.0
2010-04-30 11:20:00,36.88,36.9,36.86,36.89,10800.0,23.753,23.7659,23.7402,23.7595,10800.0
2010-04-30 11:25:00,36.89,36.94,36.86,36.88,27400.0,23.7595,23.7917,23.7402,23.753,27400.0
2010-04-30 11:30:00,36.88,36.9,36.86,36.9,12600.0,23.753,23.7659,23.7402,23.7659,12600.0
2010-04-30 11:35:00,36.89,36.94,36.89,36.9,63100.0,23.7595,23.7917,23.7595,23.7659,63100.0
2010-04-30 11:40:00,36.9,36.91,36.78,36.78,58000.0,23.7659,23.7724,23.6886,23.6886,58000.0
2010-04-30 11:45:00,36.78,36.78,36.74,36.75,80000.0,23.6886,23.6886,23.6629,23.6693,80000.0
2010-04-30 11:50:00,36.75,36.76,36.71,36.73,34000.0,23.6693,23.6757,23.6435,23.6564,34000.0
2010-04-30 11:55:00,36.73,36.77,36.68,36.69,31900.0,23.6564,23.6822,23.6242,23.6307,31900.0
2010-04-30 12:00:00,36.69,36.7,36.64,36.7,31200.0,23.6307,23.6371,23.5985,23.6371,31200.0
2010-04-30 12:05:00,36.69,36.7,36.66,36.69,26400.0,23.6307,23.6371,23.6113,23.6307,26400.0
2010-04-30 12:10:00,36.69,36.71,36.69,36.69,8600.0,23.6307,23.6435,23.6307,23.6307,8600.0
2010-04-30 12:15:00,36.69,36.69,36.62,36.62,31100.0,23.6307,23.6307,23.5856,23.5856,31100.0
2010-04-30 12:20:00,36.62,36.62,36.53,36.58,21900.0,23.5856,23.5856,23.5276,23.5598,21900.0
2010-04-30 12:25:00,36.59,36.62,36.54,36.54,19300.0,23.5663,23.5856,23.5341,23.5341,19300.0
2010-04-30 12:30:00,36.55,36.62,36.52,36.61,76000.0,23.5405,23.5856,23.5212,23.5791,76000.0
2010-04-30 12:35:00,36.61,36.62,36.54,36.54,19300.0,23.5791,23.5856,23.5341,23.5341,19300.0
2010-04-30 12:40:00,36.55,36.58,36.53,36.54,15800.0,23.5405,23.5598,23.5276,23.5341,15800.0
2010-04-30 12:45:00,36.53,36.53,36.48,36.49,21700.0,23.5276,23.5276,23.4954,23.5019,21700.0
2010-04-30 12:50:00,36.5,36.52,36.42,36.44,18300.0,23.5083,23.5212,23.4568,23.4696,18300.0
2010-04-30 12:55:00,36.44,36.45,36.34,36.37,25700.0,23.4696,23.4761,23.4052,23.4246,25700.0
2010-04-30 13:00:00,36.38,36.42,36.38,36.4,25500.0,23.431,23.4568,23.431,23.4439,25500.0
2010-04-30 13:05:00,36.41,36.41,36.33,36.39,27000.0,23.4503,23.4503,23.3988,23.4374,27000.0
2010-04-30 13:10:00,36.39,36.39,36.35,36.38,11800.0,23.4374,23.4374,23.4117,23.431,11800.0
2010-04-30 13:15:00,36.37,36.52,36.37,36.52,31900.0,23.4246,23.5212,23.4246,23.5212,31900.0
2010-04-30 13:20:00,36.53,36.54,36.49,36.49,27800.0,23.5276,23.5341,23.5019,23.5019,27800.0
2010-04-30 13:25:00,36.5,36.51,36.49,36.51,10200.0,23.5083,23.5147,23.5019,23.5147,10200.0
2010-04-30 13:30:00,36.52,36.53,36.48,36.51,17200.0,23.5212,23.5276,23.4954,23.5147,17200.0
2010-04-30 13:35:00,36.5,36.58,36.5,36.57,20200.0,23.5083,23.5598,23.5083,23.5534,20200.0
2010-04-30 13:40:00,36.58,36.61,36.57,36.6,25000.0,23.5598,23.5791,23.5534,23.5727,25000.0
2010-04-30 13:45:00,36.61,36.64,36.6,36.61,8800.0,23.5791,23.5985,23.5727,23.5791,8800.0
2010-04-30 13:50:00,36.62,36.63,36.56,36.59,13900.0,23.5856,23.592,23.5469,23.5663,13900.0
2010-04-30 13:55:00,36.59,36.59,36.54,36.54,8100.0,23.5663,23.5663,23.5341,23.5341,8100.0
2010-04-30 14:00:00,36.53,36.53,36.47,36.48,19100.0,23.5276,23.5276,23.489,23.4954,19100.0
2010-04-30 14:05:00,36.48,36.5,36.47,36.49,10500.0,23.4954,23.5083,23.489,23.5019,10500.0
2010-04-30 14:10:00,36.49,36.53,36.46,36.53,16200.0,23.5019,23.5276,23.4825,23.5276,16200.0
2010-04-30 14:15:00,36.53,36.54,36.52,36.52,7000.0,23.5276,23.5341,23.5212,23.5212,7000.0
2010-04-30 14:20:00,36.52,36.52,36.45,36.49,16600.0,23.5212,23.5212,23.4761,23.5019,16600.0
2010-04-30 14:25:00,36.49,36.5,36.47,36.49,12200.0,23.5019,23.5083,23.489,23.5019,12200.0
2010-04-30 14:30:00,36.49,36.5,36.43,36.46,14800.0,23.5019,23.5083,23.4632,23.4825,14800.0
2010-04-30 14:35:00,36.46,36.47,36.38,36.4,28400.0,23.4825,23.489,23.431,23.4439,28400.0
2010-04-30 14:40:00,36.4,36.4,36.33,36.36,28400.0,23.4439,23.4439,23.3988,23.4181,28400.0
2010-04-30 14:45:00,36.36,36.39,36.32,36.37,19900.0,23.4181,23.4374,23.3924,23.4246,19900.0
2010-04-30 14:50:00,36.38,36.42,36.35,36.41,44700.0,23.431,23.4568,23.4117,23.4503,44700.0
2010-04-30 14:55:00,36.42,36.45,36.38,36.42,30400.0,23.4568,23.4761,23.431,23.4568,30400.0
2010-04-30 15:00:00,36.42,36.42,36.38,36.41,26200.0,23.4568,23.4568,23.431,23.4503,26200.0
2010-04-30 15:05:00,36.4,36.43,36.37,36.4,24500.0,23.4439,23.4632,23.4246,23.4439,24500.0
2010-04-30 15:10:00,36.39,36.49,36.39,36.46,47900.0,23.4374,23.5019,23.4374,23.4825,47900.0
2010-04-30 15:15:00,36.46,36.49,36.46,36.49,25400.0,23.4825,23.5019,23.4825,23.5019,25400.0
2010-04-30 15:20:00,36.49,36.5,36.45,36.49,40000.0,23.5019,23.5083,23.4761,23.5019,40000.0
2010-04-30 15:25:00,36.49,36.49,36.41,36.44,37000.0,23.5019,23.5019,23.4503,23.4696,37000.0
2010-04-30 15:30:00,36.45,36.47,36.42,36.47,37000.0,23.4761,23.489,23.4568,23.489,37000.0
2010-04-30 15:35:00,36.46,36.46,36.33,36.35,80400.0,23.4825,23.4825,23.3988,23.4117,80400.0
2010-04-30 15:40:00,36.34,36.38,36.29,36.37,54600.0,23.4052,23.431,23.373,23.4246,54600.0
2010-04-30 15:45:00,36.36,36.37,36.28,36.31,124000.0,23.4181,23.4246,23.3666,23.3859,124000.0
2010-04-30 15:50:00,36.31,36.35,36.29,36.34,107900.0,23.3859,23.4117,23.373,23.4052,107900.0
2010-04-30 15:55:00,36.35,36.35,36.23,36.26,228200.0,23.4117,23.4117,23.3344,23.3537,228200.0
2010-05-03 09:30:00,36.5,36.58,36.39,36.58,32900.0,23.5083,23.5598,23.4374,23.5598,32900.0
2010-05-03 09:35:00,36.56,36.79,36.51,36.76,30000.0,23.5469,23.6951,23.5147,23.6757,30000.0
2010-05-03 09:40:00,36.76,36.77,36.58,36.58,26700.0,23.6757,23.6822,23.5598,23.5598,26700.0
2010-05-03 09:45:00,36.58,36.65,36.58,36.62,25000.0,23.5598,23.6049,23.5598,23.5856,25000.0
2010-05-03 09:50:00,36.6,36.63,36.58,36.63,13600.0,23.5727,23.592,23.5598,23.592,13600.0
2010-05-03 09:55:00,36.64,36.64,36.59,36.6,8700.0,23.5985,23.5985,23.5663,23.5727,8700.0
2010-05-03 10:00:00,36.6,36.61,36.52,36.53,18400.0,23.5727,23.5791,23.5212,23.5276,18400.0
2010-05-03 10:05:00,36.54,36.64,36.54,36.61,30100.0,23.5341,23.5985,23.5341,23.5791,30100.0
2010-05-03 10:10:00,36.61,36.61,36.56,36.59,32100.0,23.5791,23.5791,23.5469,23.5663,32100.0
2010-05-03 10:15:00,36.59,36.59,36.54,36.55,25300.0,23.5663,23.5663,23.5341,23.5405,25300.0
2010-05-03 10:20:00,36.54,36.61,36.54,36.59,30700.0,23.5341,23.5791,23.5341,23.5663,30700.0
2010-05-03 10:25:00,36.59,36.6,36.51,36.52,12700.0,23.5663,23.5727,23.5147,23.5212,12700.0
2010-05-03 10:30:00,36.52,36.53,36.5,36.51,15300.0,23.5212,23.5276,23.5083,23.5147,15300.0
2010-05-03 10:35:00,36.52,36.54,36.5,36.54,15800.0,23.5212,23.5341,23.5083,23.5341,15800.0
2010-05-03 10:40:00,36.54,36.56,36.54,36.56,12700.0,23.5341,23.5469,23.5341,23.5469,12700.0
2010-05-03 10:45:00,36.55,36.55,36.5,36.53,17800.0,23.5405,23.5405,23.5083,23.5276,17800.0
2010-05-03 10:50:00,36.52,36.53,36.44,36.45,18900.0,23.5212,23.5276,23.4696,23.4761,18900.0
2010-05-03 10:55:00,36.45,36.45,36.37,36.39,19800.0,23.4761,23.4761,23.4246,23.4374,19800.0
2010-05-03 11:00:00,36.4,36.47,36.39,36.47,9200.0,23.4439,23.489,23.4374,23.489,9200.0
2010-05-03 11:05:00,36.47,36.48,36.45,36.45,11900.0,23.489,23.4954,23.4761,23.4761,11900.0
2010-05-03 11:10:00,36.44,36.47,36.44,36.47,15100.0,23.4696,23.489,23.4696,23.489,15100.0
2010-05-03 11:15:00,36.47,36.52,36.46,36.51,8300.0,23.489,23.5212,23.4825,23.5147,8300.0
2010-05-03 11:20:00,36.52,36.53,36.51,36.53,10800.0,23.5212,23.5276,23.5147,23.5276,10800.0
2010-05-03 11:25:00,36.53,36.53,36.52,36.53,6200.0,23.5276,23.5276,23.5212,23.5276,6200.0
2010-05-03 11:30:00,36.53,36.56,36.53,36.56,7300.0,23.5276,23.5469,23.5276,23.5469,7300.0
2010-05-03 11:35:00,36.56,36.57,36.54,36.56,11500.0,23.5469,23.5534,23.5341,23.5469,11500.0
2010-05-03 11:40:00,36.55,36.56,36.52,36.54,15800.0,23.5405,23.5469,23.5212,23.5341,15800.0
2010-05-03 11:45:00,36.55,36.59,36.55,36.58,11800.0,23.5405,23.5663,23.5405,23.5598,11800.0
2010-05-03 11:50:00,36.58,36.62,36.57,36.61,11100.0,23.5598,23.5856,23.5534,23.5791,11100.0
2010-05-03 11:55:00,36.62,36.65,36.6,36.63,7300.0,23.5856,23.6049,23.5727,23.592,7300.0
2010-05-03 12:00:00,36.63,36.64,36.6,36.61,5400.0,23.592,23.5985,23.5727,23.5791,5400.0
2010-05-03 12:05:00,36.61,36.61,36.59,36.59,3800.0,23.5791,23.5791,23.5663,23.5663,3800.0
2010-05-03 12:10:00,36.58,36.58,36.53,36.54,36600.0,23.5598,23.5598,23.5276,23.5341,36600.0
2010-05-03 12:15:00,36.53,36.53,36.51,36.51,42200.0,23.5276,23.5276,23.5147,23.5147,42200.0
2010-05-03 12:20:00,36.51,36.62,36.51,36.62,49500.0,23.5147,23.5856,23.5147,23.5856,49500.0
2010-05-03 12:25:00,36.62,36.69,36.62,36.69,8300.0,23.5856,23.6307,23.5856,23.6307,8300.0
2010-05-03 12:30:00,36.69,36.75,36.69,36.75,9000.0,23.6307,23.6693,23.6307,23.6693,9000.0
2010-05-03 12:35:00,36.75,36.78,36.75,36.75,10400.0,23.6693,23.6886,23.6693,23.6693,10400.0
2010-05-03 12:40:00,36.75,36.79,36.75,36.79,6100.0,23.6693,23.6951,23.6693,23.6951,6100.0
2010-05-03 12:45:00,36.79,36.8,36.77,36.79,8300.0,23.6951,23.7015,23.6822,23.6951,8300.0
2010-05-03 12:50:00,36.78,36.81,36.78,36.8,11800.0,23.6886,23.708,23.6886,23.7015,11800.0
2010-05-03 12:55:00,36.81,36.88,36.81,36.87,20800.0,23.708,23.753,23.708,23.7466,20800.0
2010-05-03 13:00:00,36.87,36.87,36.8,36.81,13300.0,23.7466,23.7466,23.7015,23.708,13300.0
2010-05-03 13:05:00,36.81,36.82,36.8,36.8,8100.0,23.708,23.7144,23.7015,23.7015,8100.0
2010-05-03 13:10:00,36.8,36.81,36.79,36.81,9700.0,23.7015,23.708,23.6951,23.708,9700.0
2010-05-03 13:15:00,36.81,36.82,36.79,36.8,14200.0,23.708,23.7144,23.6951,23.7015,14200.0
2010-05-03 13:20:00,36.8,36.85,36.8,36.83,17100.0,23.7015,23.7337,23.7015,23.7208,17100.0
2010-05-03 13:25:00,36.83,36.83,36.81,36.81,16800.0,23.7208,23.7208,23.708,23.708,16800.0
2010-05-03 13:30:00,36.82,36.84,36.81,36.81,14600.0,23.7144,23.7273,23.708,23.708,14600.0
2010-05-03 13:35:00,36.81,36.87,36.8,36.85,27200.0,23.708,23.7466,23.7015,23.7337,27200.0
2010-05-03 13:40:00,36.86,36.89,36.85,36.85,12500.0,23.7402,23.7595,23.7337,23.7337,12500.0
2010-05-03 13:45:00,36.85,36.86,36.83,36.83,7700.0,23.7337,23.7402,23.7208,23.7208,7700.0
2010-05-03 13:50:00,36.83,36.87,36.8,36.8,18000.0,23.7208,23.7466,23.7015,23.7015,18000.0
2010-05-03 13:55:00,36.81,36.85,36.81,36.83,18700.0,23.708,23.7337,23.708,23.7208,18700.0
2010-05-03 14:00:00,36.82,36.83,36.81,36.83,9700.0,23.7144,23.7208,23.708,23.7208,9700.0
2010-05-03 14:05:00,36.83,36.83,36.78,36.78,9100.0,23.7208,23.7208,23.6886,23.6886,9100.0
2010-05-03 14:10:00,36.79,36.81,36.78,36.79,12300.0,23.6951,23.708,23.6886,23.6951,12300.0
2010-05-03 14:15:00,36.8,36.81,36.77,36.8,13700.0,23.7015,23.708,23.6822,23.7015,13700.0
2010-05-03 14:20:00,36.8,36.82,36.79,36.8,27700.0,23.7015,23.7144,23.6951,23.7015,27700.0
2010-05-03 14:25:00,36.8,36.81,36.78,36.78,25500.0,23.7015,23.708,23.6886,23.6886,25500.0
2010-05-03 14:30:00,36.78,36.79,36.75,36.76,22900.0,23.6886,23.6951,23.6693,23.6757,22900.0
2010-05-03 14:35:00,36.76,36.77,36.74,36.74,8600.0,23.6757,23.6822,23.6629,23.6629,8600.0
2010-05-03 14:40:00,36.75,36.76,36.74,36.75,7000.0,23.6693,23.6757,23.6629,23.6693,7000.0
2010-05-03 14:45:00,36.75,36.79,36.75,36.79,12600.0,23.6693,23.6951,23.6693,23.6951,12600.0
2010-05-03 14:50:00,36.78,36.8,36.77,36.79,11200.0,23.6886,23.7015,23.6822,23.6951,11200.0
2010-05-03 14:55:00,36.79,36.81,36.76,36.76,16300.0,23.6951,23.708,23.6757,23.6757,16300.0
2010-05-03 15:00:00,36.77,36.77,36.73,36.76,34800.0,23.6822,23.6822,23.6564,23.6757,34800.0
2010-05-03 15:05:00,36.77,36.78,36.71,36.73,42700.0,23.6822,23.6886,23.6435,23.6564,42700.0
2010-05-03 15:10:00,36.73,36.73,36.66,36.7,22100.0,23.6564,23.6564,23.6113,23.6371,22100.0
2010-05-03 15:15:00,36.7,36.74,36.69,36.69,22800.0,23.6371,23.6629,23.6307,23.6307,22800.0
2010-05-03 15:20:00,36.7,36.71,36.63,36.66,53500.0,23.6371,23.6435,23.592,23.6113,53500.0
2010-05-03 15:25:00,36.67,36.69,36.62,36.64,23900.0,23.6178,23.6307,23.5856,23.5985,23900.0
2010-05-03 15:30:00,36.64,36.69,36.63,36.69,29000.0,23.5985,23.6307,23.592,23.6307,29000.0
2010-05-03 15:35:00,36.7,36.74,36.7,36.72,45900.0,23.6371,23.6629,23.6371,23.65,45900.0
2010-05-03 15:40:00,36.72,36.73,36.68,36.69,52600.0,23.65,23.6564,23.6242,23.6307,52600.0
2010-05-03 15:45:00,36.7,36.77,36.69,36.77,89000.0,23.6371,23.6822,23.6307,23.6822,89000.0
2010-05-03 15:50:00,36.77,36.79,36.76,36.79,49700.0,23.6822,23.6951,23.6757,23.6951,49700.0
2010-05-03 15:55:00,36.78,36.79,36.75,36.76,124900.0,23.6886,23.6951,23.6693,23.6757,124900.0
2010-05-04 09:30:00,36.39,36.39,35.82,35.89,59000.0,23.4374,23.4374,23.0703,23.1154,59000.0
2010-05-04 09:35:00,35.87,35.95,35.53,35.55,62400.0,23.1025,23.1541,22.8836,22.8964,62400.0
2010-05-04 09:40:00,35.55,35.58,35.36,35.51,67200.0,22.8964,22.9158,22.7741,22.8707,67200.0
2010-05-04 09:45:00,35.51,35.74,35.47,35.69,71000.0,22.8707,23.0188,22.8449,22.9866,71000.0
2010-05-04 09:50:00,35.69,35.71,35.62,35.64,42400.0,22.9866,22.9995,22.9415,22.9544,42400.0
2010-05-04 09:55:00,35.64,35.72,35.63,35.7,20700.0,22.9544,23.0059,22.948,22.993,20700.0
2010-05-04 10:00:00,35.71,35.81,35.68,35.71,40100.0,22.9995,23.0639,22.9802,22.9995,40100.0
2010-05-04 10:05:00,35.7,35.75,35.67,35.72,61700.0,22.993,23.0252,22.9737,23.0059,61700.0
2010-05-04 10:10:00,35.71,35.73,35.7,35.72,37900.0,22.9995,23.0124,22.993,23.0059,37900.0
2010-05-04 10:15:00,35.72,35.77,35.71,35.76,58400.0,23.0059,23.0381,22.9995,23.0317,58400.0
2010-05-04 10:20:00,35.77,35.88,35.75,35.8,48500.0,23.0381,23.109,23.0252,23.0574,48500.0
2010-05-04 10:25:00,35.8,35.86,35.76,35.77,27700.0,23.0574,23.0961,23.0317,23.0381,27700.0
2010-05-04 10:30:00,35.76,35.78,35.65,35.67,64900.0,23.0317,23.0446,22.9608,22.9737,64900.0
2010-05-04 10:35:00,35.67,35.69,35.54,35.56,55100.0,22.9737,22.9866,22.89,22.9029,55100.0
2010-05-04 10:40:00,35.56,35.57,35.5,35.53,25900.0,22.9029,22.9093,22.8642,22.8836,25900.0
2010-05-04 10:45:00,35.53,35.61,35.52,35.57,22100.0,22.8836,22.9351,22.8771,22.9093,22100.0
2010-05-04 10:50:00,35.57,35.59,35.53,35.58,14300.0,22.9093,22.9222,22.8836,22.9158,14300.0
2010-05-04 10:55:00,35.57,35.58,35.49,35.5,68900.0,22.9093,22.9158,22.8578,22.8642,68900.0
2010-05-04 11:00:00,35.5,35.5,35.42,35.44,86500.0,22.8642,22.8642,22.8127,22.8256,86500.0
2010-05-04 11:05:00,35.43,35.43,35.35,35.4,38900.0,22.8191,22.8191,22.7676,22.7998,38900.0
2010-05-04 11:10:00,35.39,35.4,35.36,35.36,18300.0,22.7934,22.7998,22.7741,22.7741,18300.0
2010-05-04 11:15:00,35.35,35.44,35.35,35.44,20900.0,22.7676,22.8256,22.7676,22.8256,20900.0
2010-05-04 11:20:00,35.44,35.46,35.41,35.41,14200.0,22.8256,22.8385,22.8063,22.8063,14200.0
2010-05-04 11:25:00,35.4,35.47,35.4,35.47,40500.0,22.7998,22.8449,22.7998,22.8449,40500.0
2010-05-04 11:30:00,35.46,35.52,35.46,35.51,38400.0,22.8385,22.8771,22.8385,22.8707,38400.0
2010-05-04 11:35:00,35.51,35.51,35.47,35.49,13600.0,22.8707,22.8707,22.8449,22.8578,13600.0
2010-05-04 11:40:00,35.49,35.53,35.46,35.47,15900.0,22.8578,22.8836,22.8385,22.8449,15900.0
2010-05-04 11:45:00,35.47,35.48,35.44,35.46,9800.0,22.8449,22.8513,22.8256,22.8385,9800.0
2010-05-04 11:50:00,35.46,35.47,35.37,35.41,15700.0,22.8385,22.8449,22.7805,22.8063,15700.0
2010-05-04 11:55:00,35.41,35.43,35.4,35.42,11900.0,22.8063,22.8191,22.7998,22.8127,11900.0
2010-05-04 12:00:00,35.42,35.47,35.4,35.44,27600.0,22.8127,22.8449,22.7998,22.8256,27600.0
2010-05-04 12:05:00,35.44,35.44,35.41,35.44,16600.0,22.8256,22.8256,22.8063,22.8256,16600.0
2010-05-04 12:10:00,35.44,35.47,35.43,35.45,22200.0,22.8256,22.8449,22.8191,22.832,22200.0
2010-05-04 12:15:00,35.46,35.49,35.46,35.47,45100.0,22.8385,22.8578,22.8385,22.8449,45100.0
2010-05-04 12:20:00,35.47,35.47,35.31,35.34,29900.0,22.8449,22.8449,22.7419,22.7612,29900.0
2010-05-04 12:25:00,35.34,35.36,35.29,35.35,47100.0,22.7612,22.7741,22.729,22.7676,47100.0
2010-05-04 12:30:00,35.35,35.41,35.32,35.39,14700.0,22.7676,22.8063,22.7483,22.7934,14700.0
2010-05-04 12:35:00,35.39,35.4,35.34,35.4,40200.0,22.7934,22.7998,22.7612,22.7998,40200.0
2010-05-04 12:40:00,35.4,35.4,35.35,35.36,10800.0,22.7998,22.7998,22.7676,22.7741,10800.0
2010-05-04 12:45:00,35.36,35.48,35.36,35.47,23000.0,22.7741,22.8513,22.7741,22.8449,23000.0
2010-05-04 12:50:00,35.47,35.5,35.47,35.48,12300.0,22.8449,22.8642,22.8449,22.8513,12300.0
2010-05-04 12:55:00,35.48,35.51,35.47,35.49,17200.0,22.8513,22.8707,22.8449,22.8578,17200.0
2010-05-04 13:00:00,35.5,35.54,35.49,35.52,21500.0,22.8642,22.89,22.8578,22.8771,21500.0
2010-05-04 13:05:00,35.51,35.54,35.46,35.46,11900.0,22.8707,22.89,22.8385,22.8385,11900.0
2010-05-04 13:10:00,35.47,35.47,35.39,35.39,18200.0,22.8449,22.8449,22.7934,22.7934,18200.0
2010-05-04 13:15:00,35.4,35.44,35.38,35.38,11800.0,22.7998,22.8256,22.7869,22.7869,11800.0
2010-05-04 13:20:00,35.38,35.42,35.35,35.36,13800.0,22.7869,22.8127,22.7676,22.7741,13800.0
2010-05-04 13:25:00,35.35,35.38,35.33,35.35,14000.0,22.7676,22.7869,22.7547,22.7676,14000.0
2010-05-04 13:30:00,35.35,35.38,35.32,35.33,79800.0,22.7676,22.7869,22.7483,22.7547,79800.0
2010-05-04 13:35:00,35.33,35.34,35.25,35.28,31500.0,22.7547,22.7612,22.7032,22.7225,31500.0
2010-05-04 13:40:00,35.3,35.39,35.3,35.36,13400.0,22.7354,22.7934,22.7354,22.7741,13400.0
2010-05-04 13:45:00,35.36,35.36,35.32,35.33,99400.0,22.7741,22.7741,22.7483,22.7547,99400.0
2010-05-04 13:50:00,35.33,35.34,35.29,35.3,30100.0,22.7547,22.7612,22.729,22.7354,30100.0
2010-05-04 13:55:00,35.29,35.36,35.29,35.36,33100.0,22.729,22.7741,22.729,22.7741,33100.0
2010-05-04 14:00:00,35.35,35.38,35.29,35.34,22000.0,22.7676,22.7869,22.729,22.7612,22000.0
2010-05-04 14:05:00,35.34,35.36,35.31,35.34,17300.0,22.7612,22.7741,22.7419,22.7612,17300.0
2010-05-04 14:10:00,35.35,35.4,35.34,35.39,13900.0,22.7676,22.7998,22.7612,22.7934,13900.0
2010-05-04 14:15:00,35.39,35.4,35.28,35.29,34800.0,22.7934,22.7998,22.7225,22.729,34800.0
2010-05-04 14:20:00,35.29,35.31,35.25,35.29,21100.0,22.729,22.7419,22.7032,22.729,21100.0
2010-05-04 14:25:00,35.3,35.31,35.22,35.22,44100.0,22.7354,22.7419,22.6839,22.6839,44100.0
2010-05-04 14:30:00,35.22,35.3,35.22,35.22,60500.0,22.6839,22.7354,22.6839,22.6839,60500.0
2010-05-04 14:35:00,35.22,35.23,35.21,35.21,38900.0,22.6839,22.6903,22.6775,22.6775,38900.0
2010-05-04 14:40:00,35.21,35.24,35.18,35.18,73200.0,22.6775,22.6968,22.6581,22.6581,73200.0
2010-05-04 14:45:00,35.19,35.21,35.16,35.21,73600.0,22.6646,22.6775,22.6452,22.6775,73600.0
2010-05-04 14:50:00,35.21,35.27,35.21,35.24,61500.0,22.6775,22.7161,22.6775,22.6968,61500.0
2010-05-04 14:55:00,35.25,35.32,35.23,35.29,59400.0,22.7032,22.7483,22.6903,22.729,59400.0
2010-05-04 15:00:00,35.28,35.33,35.2,35.33,91100.0,22.7225,22.7547,22.671,22.7547,91100.0
2010-05-04 15:05:00,35.33,35.38,35.28,35.35,36000.0,22.7547,22.7869,22.7225,22.7676,36000.0
2010-05-04 15:10:00,35.34,35.38,35.31,35.34,41000.0,22.7612,22.7869,22.7419,22.7612,41000.0
2010-05-04 15:15:00,35.35,35.48,35.34,35.46,41800.0,22.7676,22.8513,22.7612,22.8385,41800.0
2010-05-04 15:20:00,35.46,35.47,35.38,35.43,30200.0,22.8385,22.8449,22.7869,22.8191,30200.0
2010-05-04 15:25:00,35.43,35.43,35.38,35.4,30000.0,22.8191,22.8191,22.7869,22.7998,30000.0
2010-05-04 15:30:00,35.4,35.43,35.37,35.38,53700.0,22.7998,22.8191,22.7805,22.7869,53700.0
2010-05-04 15:35:00,35.37,35.37,35.25,35.31,43900.0,22.7805,22.7805,22.7032,22.7419,43900.0
2010-05-04 15:40:00,35.31,35.31,35.12,35.19,68700.0,22.7419,22.7419,22.6195,22.6646,68700.0
2010-05-04 15:45:00,35.2,35.24,35.19,35.24,103100.0,22.671,22.6968,22.6646,22.6968,103100.0
2010-05-04 15:50:00,35.24,35.41,35.23,35.41,101000.0,22.6968,22.8063,22.6903,22.8063,101000.0
2010-05-04 15:55:00,35.4,35.41,35.33,35.34,119200.0,22.7998,22.8063,22.7547,22.7612,119200.0
2010-05-05 09:30:00,34.92,35.31,34.92,35.02,94700.0,22.4907,22.7419,22.4907,22.5551,94700.0
2010-05-05 09:35:00,35.02,35.05,34.75,34.75,117000.0,22.5551,22.5744,22.3812,22.3812,117000.0
2010-05-05 09:40:00,34.75,34.77,34.52,34.63,171300.0,22.3812,22.3941,22.233,22.3039,171300.0
2010-05-05 09:45:00,34.61,34.66,34.5,34.54,60700.0,22.291,22.3232,22.2202,22.2459,60700.0
2010-05-05 09:50:00,34.54,34.61,34.45,34.55,124600.0,22.2459,22.291,22.188,22.2524,124600.0
2010-05-05 09:55:00,34.55,34.79,34.55,34.74,74000.0,22.2524,22.4069,22.2524,22.3747,74000.0
2010-05-05 10:00:00,34.74,34.88,34.69,34.82,57400.0,22.3747,22.4649,22.3425,22.4263,57400.0
2010-05-05 10:05:00,34.82,34.84,34.72,34.72,48200.0,22.4263,22.4391,22.3619,22.3619,48200.0
2010-05-05 10:10:00,34.73,34.76,34.65,34.7,67300.0,22.3683,22.3876,22.3168,22.349,67300.0
2010-05-05 10:15:00,34.7,34.78,34.63,34.74,96500.0,22.349,22.4005,22.3039,22.3747,96500.0
2010-05-05 10:20:00,34.74,34.81,34.68,34.76,52700.0,22.3747,22.4198,22.3361,22.3876,52700.0
2010-05-05 10:25:00,34.77,34.77,34.66,34.68,29800.0,22.3941,22.3941,22.3232,22.3361,29800.0
2010-05-05 10:30:00,34.68,34.71,34.65,34.66,22000.0,22.3361,22.3554,22.3168,22.3232,22000.0
2010-05-05 10:35:00,34.67,34.73,34.58,34.59,32000.0,22.3297,22.3683,22.2717,22.2781,32000.0
2010-05-05 10:40:00,34.59,34.78,34.59,34.77,45100.0,22.2781,22.4005,22.2781,22.3941,45100.0
2010-05-05 10:45:00,34.78,34.96,34.78,34.95,46000.0,22.4005,22.5164,22.4005,22.51,46000.0
2010-05-05 10:50:00,34.95,35.02,34.92,34.99,53500.0,22.51,22.5551,22.4907,22.5358,53500.0
2010-05-05 10:55:00,34.99,35.08,34.99,35.07,31200.0,22.5358,22.5937,22.5358,22.5873,31200.0
2010-05-05 11:00:00,35.07,35.08,34.93,34.97,37400.0,22.5873,22.5937,22.4971,22.5229,37400.0
2010-05-05 11:05:00,34.96,34.98,34.94,34.96,42800.0,22.5164,22.5293,22.5036,22.5164,42800.0
2010-05-05 11:10:00,34.96,35.03,34.94,35.03,20300.0,22.5164,22.5615,22.5036,22.5615,20300.0
2010-05-05 11:15:00,35.03,35.03,34.95,34.99,24800.0,22.5615,22.5615,22.51,22.5358,24800.0
2010-05-05 11:20:00,35.0,35.05,34.99,35.01,25900.0,22.5422,22.5744,22.5358,22.5486,25900.0
2010-05-05 11:25:00,35.01,35.03,34.95,34.97,17300.0,22.5486,22.5615,22.51,22.5229,17300.0
2010-05-05 11:30:00,34.98,35.02,34.97,34.97,16500.0,22.5293,22.5551,22.5229,22.5229,16500.0
2010-05-05 11:35:00,34.97,35.06,34.97,35.06,9500.0,22.5229,22.5808,22.5229,22.5808,9500.0
2010-05-05 11:40:00,35.05,35.09,35.03,35.09,17100.0,22.5744,22.6002,22.5615,22.6002,17100.0
2010-05-05 11:45:00,35.08,35.15,35.06,35.13,14500.0,22.5937,22.6388,22.5808,22.6259,14500.0
2010-05-05 11:50:00,35.13,35.14,35.08,35.1,14700.0,22.6259,22.6324,22.5937,22.6066,14700.0
2010-05-05 11:55:00,35.1,35.17,35.1,35.15,16700.0,22.6066,22.6517,22.6066,22.6388,16700.0
2010-05-05 12:00:00,35.17,35.18,35.13,35.15,11400.0,22.6517,22.6581,22.6259,22.6388,11400.0
2010-05-05 12:05:00,35.15,35.15,35.08,35.08,23500.0,22.6388,22.6388,22.5937,22.5937,23500.0
2010-05-05 12:10:00,35.09,35.1,35.01,35.02,24300.0,22.6002,22.6066,22.5486,22.5551,24300.0
2010-05-05 12:15:00,35.02,35.03,34.99,35.0,20900.0,22.5551,22.5615,22.5358,22.5422,20900.0
2010-05-05 12:20:00,35.0,35.0,34.91,34.94,24600.0,22.5422,22.5422,22.4842,22.5036,24600.0
2010-05-05 12:25:00,34.93,34.97,34.92,34.92,15500.0,22.4971,22.5229,22.4907,22.4907,15500.0
2010-05-05 12:30:00,34.93,35.0,34.92,34.99,14000.0,22.4971,22.5422,22.4907,22.5358,14000.0
2010-05-05 12:35:00,34.98,34.99,34.93,34.93,21100.0,22.5293,22.5358,22.4971,22.4971,21100.0
2010-05-05 12:40:00,34.94,34.94,34.84,34.85,19100.0,22.5036,22.5036,22.4391,22.4456,19100.0
2010-05-05 12:45:00,34.85,34.94,34.85,34.94,11900.0,22.4456,22.5036,22.4456,22.5036,11900.0
2010-05-05 12:50:00,34.94,34.96,34.92,34.96,7500.0,22.5036,22.5164,22.4907,22.5164,7500.0
2010-05-05 12:55:00,34.96,34.99,34.9,34.93,15800.0,22.5164,22.5358,22.4778,22.4971,15800.0
2010-05-05 13:00:00,34.93,34.94,34.81,34.88,19100.0,22.4971,22.5036,22.4198,22.4649,19100.0
2010-05-05 13:05:00,34.88,34.98,34.88,34.97,11300.0,22.4649,22.5293,22.4649,22.5229,11300.0
2010-05-05 13:10:00,34.96,34.97,34.89,34.89,11500.0,22.5164,22.5229,22.4714,22.4714,11500.0
2010-05-05 13:15:00,34.9,34.96,34.88,34.94,15700.0,22.4778,22.5164,22.4649,22.5036,15700.0
2010-05-05 13:20:00,34.95,35.04,34.94,35.04,12600.0,22.51,22.568,22.5036,22.568,12600.0
2010-05-05 13:25:00,35.03,35.04,34.97,34.99,9800.0,22.5615,22.568,22.5229,22.5358,9800.0
2010-05-05 13:30:00,34.99,35.02,34.97,34.97,13300.0,22.5358,22.5551,22.5229,22.5229,13300.0
2010-05-05 13:35:00,34.98,35.03,34.92,34.97,19100.0,22.5293,22.5615,22.4907,22.5229,19100.0
2010-05-05 13:40:00,34.96,34.99,34.93,34.93,16500.0,22.5164,22.5358,22.4971,22.4971,16500.0
2010-05-05 13:45:00,34.93,35.03,34.93,35.03,32100.0,22.4971,22.5615,22.4971,22.5615,32100.0
2010-05-05 13:50:00,35.03,35.05,34.99,35.05,17100.0,22.5615,22.5744,22.5358,22.5744,17100.0
2010-05-05 13:55:00,35.05,35.08,34.98,34.99,21000.0,22.5744,22.5937,22.5293,22.5358,21000.0
2010-05-05 14:00:00,34.99,35.0,34.92,34.94,25200.0,22.5358,22.5422,22.4907,22.5036,25200.0
2010-05-05 14:05:00,34.94,35.0,34.91,34.98,22800.0,22.5036,22.5422,22.4842,22.5293,22800.0
2010-05-05 14:10:00,34.97,34.99,34.92,34.92,10700.0,22.5229,22.5358,22.4907,22.4907,10700.0
2010-05-05 14:15:00,34.92,34.96,34.88,34.92,23200.0,22.4907,22.5164,22.4649,22.4907,23200.0
2010-05-05 14:20:00,34.92,34.96,34.9,34.94,18100.0,22.4907,22.5164,22.4778,22.5036,18100.0
2010-05-05 14:25:00,34.94,34.95,34.83,34.88,43300.0,22.5036,22.51,22.4327,22.4649,43300.0
2010-05-05 14:30:00,34.88,34.89,34.81,34.85,35900.0,22.4649,22.4714,22.4198,22.4456,35900.0
2010-05-05 14:35:00,34.86,34.86,34.75,34.76,38200.0,22.452,22.452,22.3812,22.3876,38200.0
2010-05-05 14:40:00,34.77,34.82,34.73,34.75,41100.0,22.3941,22.4263,22.3683,22.3812,41100.0
2010-05-05 14:45:00,34.75,34.75,34.67,34.68,39600.0,22.3812,22.3812,22.3297,22.3361,39600.0
2010-05-05 14:50:00,34.67,34.68,34.61,34.63,64900.0,22.3297,22.3361,22.291,22.3039,64900.0
2010-05-05 14:55:00,34.63,34.75,34.63,34.71,36100.0,22.3039,22.3812,22.3039,22.3554,36100.0
2010-05-05 15:00:00,34.72,34.75,34.66,34.71,61400.0,22.3619,22.3812,22.3232,22.3554,61400.0
2010-05-05 15:05:00,34.71,34.77,34.69,34.77,38300.0,22.3554,22.3941,22.3425,22.3941,38300.0
2010-05-05 15:10:00,34.77,34.78,34.71,34.77,45600.0,22.3941,22.4005,22.3554,22.3941,45600.0
2010-05-05 15:15:00,34.76,34.76,34.68,34.69,38800.0,22.3876,22.3876,22.3361,22.3425,38800.0
2010-05-05 15:20:00,34.69,34.82,34.69,34.82,53000.0,22.3425,22.4263,22.3425,22.4263,53000.0
2010-05-05 15:25:00,34.81,34.81,34.73,34.74,32500.0,22.4198,22.4198,22.3683,22.3747,32500.0
2010-05-05 15:30:00,34.75,34.78,34.72,34.73,66400.0,22.3812,22.4005,22.3619,22.3683,66400.0
2010-05-05 15:35:00,34.72,34.74,34.67,34.72,99100.0,22.3619,22.3747,22.3297,22.3619,99100.0
2010-05-05 15:40:00,34.72,34.82,34.71,34.82,60200.0,22.3619,22.4263,22.3554,22.4263,60200.0
2010-05-05 15:45:00,34.81,34.81,34.74,34.76,108700.0,22.4198,22.4198,22.3747,22.3876,108700.0
2010-05-05 15:50:00,34.76,34.81,34.75,34.81,98600.0,22.3876,22.4198,22.3812,22.4198,98600.0
2010-05-05 15:55:00,34.81,34.84,34.76,34.79,166800.0,22.4198,22.4391,22.3876,22.4069,166800.0
2010-05-06 09:30:00,34.52,34.82,34.47,34.76,31900.0,22.233,22.4263,22.2008,22.3876,31900.0
2010-05-06 09:35:00,34.76,34.8,34.47,34.55,66700.0,22.3876,22.4134,22.2008,22.2524,66700.0
2010-05-06 09:40:00,34.56,34.74,34.56,34.7,58600.0,22.2588,22.3747,22.2588,22.349,58600.0
2010-05-06 09:45:00,34.7,34.71,34.45,34.49,73400.0,22.349,22.3554,22.188,22.2137,73400.0
2010-05-06 09:50:00,34.5,34.62,34.47,34.51,66600.0,22.2202,22.2975,22.2008,22.2266,66600.0
2010-05-06 09:55:00,34.52,34.67,34.49,34.67,34200.0,22.233,22.3297,22.2137,22.3297,34200.0
2010-05-06 10:00:00,34.68,34.7,34.58,34.67,47300.0,22.3361,22.349,22.2717,22.3297,47300.0
2010-05-06 10:05:00,34.66,34.7,34.62,34.63,39700.0,22.3232,22.349,22.2975,22.3039,39700.0
2010-05-06 10:10:00,34.64,34.67,34.61,34.64,36600.0,22.3103,22.3297,22.291,22.3103,36600.0
2010-05-06 10:15:00,34.64,34.76,34.63,34.74,48100.0,22.3103,22.3876,22.3039,22.3747,48100.0
2010-05-06 10:20:00,34.74,34.74,34.61,34.63,55900.0,22.3747,22.3747,22.291,22.3039,55900.0
2010-05-06 10:25:00,34.62,34.63,34.47,34.49,64100.0,22.2975,22.3039,22.2008,22.2137,64100.0
2010-05-06 10:30:00,34.48,34.52,34.45,34.47,67400.0,22.2073,22.233,22.188,22.2008,67400.0
2010-05-06 10:35:00,34.47,34.51,34.4,34.5,71500.0,22.2008,22.2266,22.1558,22.2202,71500.0
2010-05-06 10:40:00,34.5,34.51,34.39,34.4,83200.0,22.2202,22.2266,22.1493,22.1558,83200.0
2010-05-06 10:45:00,34.39,34.45,34.35,34.36,164700.0,22.1493,22.188,22.1236,22.13,164700.0
2010-05-06 10:50:00,34.35,34.41,34.3,34.3,51300.0,22.1236,22.1622,22.0914,22.0914,51300.0
2010-05-06 10:55:00,34.28,34.28,34.17,34.21,104500.0,22.0785,22.0785,22.0076,22.0334,104500.0
2010-05-06 11:00:00,34.22,34.22,34.12,34.16,62600.0,22.0398,22.0398,21.9754,22.0012,62600.0
2010-05-06 11:05:00,34.15,34.2,34.1,34.17,46100.0,21.9947,22.0269,21.9625,22.0076,46100.0
2010-05-06 11:10:00,34.16,34.17,33.99,34.0,106400.0,22.0012,22.0076,21.8917,21.8981,106400.0
2010-05-06 11:15:00,34.0,34.01,33.89,33.95,115100.0,21.8981,21.9046,21.8273,21.8659,115100.0
2010-05-06 11:20:00,33.95,34.03,33.92,34.0,55800.0,21.8659,21.9175,21.8466,21.8981,55800.0
2010-05-06 11:25:00,33.99,34.1,33.97,34.05,71300.0,21.8917,21.9625,21.8788,21.9303,71300.0
2010-05-06 11:30:00,34.05,34.05,33.93,33.94,73600.0,21.9303,21.9303,21.8531,21.8595,73600.0
2010-05-06 11:35:00,33.94,33.98,33.88,33.93,104100.0,21.8595,21.8853,21.8208,21.8531,104100.0
2010-05-06 11:40:00,33.94,33.97,33.87,33.96,42600.0,21.8595,21.8788,21.8144,21.8724,42600.0
2010-05-06 11:45:00,33.96,33.96,33.81,33.82,64400.0,21.8724,21.8724,21.7758,21.7822,64400.0
2010-05-06 11:50:00,33.82,33.95,33.81,33.93,53200.0,21.7822,21.8659,21.7758,21.8531,53200.0
2010-05-06 11:55:00,33.93,34.0,33.92,33.97,65900.0,21.8531,21.8981,21.8466,21.8788,65900.0
2010-05-06 12:00:00,33.96,34.05,33.96,34.02,82900.0,21.8724,21.9303,21.8724,21.911,82900.0
2010-05-06 12:05:00,34.02,34.09,33.98,34.02,45800.0,21.911,21.9561,21.8853,21.911,45800.0
2010-05-06 12:10:00,34.02,34.19,34.02,34.15,48400.0,21.911,22.0205,21.911,21.9947,48400.0
2010-05-06 12:15:00,34.17,34.2,34.09,34.13,42200.0,22.0076,22.0269,21.9561,21.9819,42200.0
2010-05-06 12:20:00,34.13,34.2,34.12,34.14,28800.0,21.9819,22.0269,21.9754,21.9883,28800.0
2010-05-06 12:25:00,34.15,34.16,34.1,34.13,27600.0,21.9947,22.0012,21.9625,21.9819,27600.0
2010-05-06 12:30:00,34.14,34.22,34.13,34.2,28000.0,21.9883,22.0398,21.9819,22.0269,28000.0
2010-05-06 12:35:00,34.21,34.21,34.03,34.09,55400.0,22.0334,22.0334,21.9175,21.9561,55400.0
2010-05-06 12:40:00,34.08,34.11,34.06,34.08,18400.0,21.9497,21.969,21.9368,21.9497,18400.0
2010-05-06 12:45:00,34.08,34.08,33.97,34.0,19600.0,21.9497,21.9497,21.8788,21.8981,19600.0
2010-05-06 12:50:00,34.0,34.1,33.95,34.09,16800.0,21.8981,21.9625,21.8659,21.9561,16800.0
2010-05-06 12:55:00,34.09,34.09,34.03,34.08,14600.0,21.9561,21.9561,21.9175,21.9497,14600.0
2010-05-06 13:00:00,34.08,34.12,34.04,34.08,21900.0,21.9497,21.9754,21.9239,21.9497,21900.0
2010-05-06 13:05:00,34.07,34.08,33.97,34.01,17800.0,21.9432,21.9497,21.8788,21.9046,17800.0
2010-05-06 13:10:00,34.02,34.03,33.9,33.9,15000.0,21.911,21.9175,21.8337,21.8337,15000.0
2010-05-06 13:15:00,33.9,33.94,33.79,33.88,69500.0,21.8337,21.8595,21.7629,21.8208,69500.0
2010-05-06 13:20:00,33.89,33.91,33.68,33.69,90600.0,21.8273,21.8402,21.692,21.6985,90600.0
2010-05-06 13:25:00,33.69,33.79,33.66,33.79,41200.0,21.6985,21.7629,21.6792,21.7629,41200.0
2010-05-06 13:30:00,33.81,33.82,33.77,33.78,16700.0,21.7758,21.7822,21.75,21.7564,16700.0
2010-05-06 13:35:00,33.77,33.79,33.71,33.74,28000.0,21.75,21.7629,21.7114,21.7307,28000.0
2010-05-06 13:40:00,33.73,33.8,33.68,33.8,30400.0,21.7242,21.7693,21.692,21.7693,30400.0
2010-05-06 13:45:00,33.81,33.85,33.79,33.8,14100.0,21.7758,21.8015,21.7629,21.7693,14100.0
2010-05-06 13:50:00,33.79,33.82,33.77,33.79,19200.0,21.7629,21.7822,21.75,21.7629,19200.0
2010-05-06 13:55:00,33.79,33.79,33.68,33.69,54800.0,21.7629,21.7629,21.692,21.6985,54800.0
2010-05-06 14:00:00,33.7,33.75,33.65,33.67,37000.0,21.7049,21.7371,21.6727,21.6856,37000.0
2010-05-06 14:05:00,33.67,33.71,33.56,33.57,36700.0,21.6856,21.7114,21.6147,21.6212,36700.0
2010-05-06 14:10:00,33.57,33.59,33.4,33.43,151900.0,21.6212,21.6341,21.5117,21.531,151900.0
2010-05-06 14:15:00,33.42,33.42,33.15,33.16,127600.0,21.5246,21.5246,21.3507,21.3571,127600.0
2010-05-06 14:20:00,33.16,33.16,32.92,33.13,249500.0,21.3571,21.3571,21.2025,21.3378,249500.0
2010-05-06 14:25:00,33.13,33.19,33.07,33.1,55200.0,21.3378,21.3764,21.2992,21.3185,55200.0
2010-05-06 14:30:00,33.1,33.12,32.92,32.95,96600.0,21.3185,21.3314,21.2025,21.2219,96600.0
2010-05-06 14:35:00,32.94,32.94,32.5,32.53,134700.0,21.2154,21.2154,20.932,20.9514,134700.0
2010-05-06 14:40:00,32.52,32.59,31.58,31.82,201800.0,20.9449,20.99,20.3395,20.4941,201800.0
2010-05-06 14:45:00,31.65,32.09,30.66,30.96,184100.0,20.3846,20.668,19.747,19.9402,184100.0
2010-05-06 14:50:00,31.24,32.37,30.88,32.3,65400.0,20.1205,20.8483,19.8887,20.8032,65400.0
2010-05-06 14:55:00,32.3,32.76,32.19,32.72,76500.0,20.8032,21.0995,20.7324,21.0737,76500.0
2010-05-06 15:00:00,32.69,33.89,32.6,33.73,224700.0,21.0544,21.8273,20.9964,21.7242,224700.0
2010-05-06 15:05:00,33.72,33.73,33.49,33.52,191500.0,21.7178,21.7242,21.5697,21.589,191500.0
2010-05-06 15:10:00,33.56,33.64,33.17,33.2,184700.0,21.6147,21.6663,21.3636,21.3829,184700.0
2010-05-06 15:15:00,33.2,33.34,32.95,33.03,159800.0,21.3829,21.4731,21.2219,21.2734,159800.0
2010-05-06 15:20:00,33.03,33.04,32.84,32.92,168700.0,21.2734,21.2798,21.151,21.2025,168700.0
2010-05-06 15:25:00,32.93,33.25,32.81,33.25,144100.0,21.209,21.4151,21.1317,21.4151,144100.0
2010-05-06 15:30:00,33.25,33.37,33.17,33.37,134600.0,21.4151,21.4924,21.3636,21.4924,134600.0
2010-05-06 15:35:00,33.37,33.5,33.22,33.3,156800.0,21.4924,21.5761,21.3958,21.4473,156800.0
2010-05-06 15:40:00,33.31,33.46,33.28,33.4,100500.0,21.4537,21.5503,21.4344,21.5117,100500.0
2010-05-06 15:45:00,33.4,33.7,33.31,33.58,153800.0,21.5117,21.7049,21.4537,21.6276,153800.0
2010-05-06 15:50:00,33.62,33.62,33.41,33.45,132100.0,21.6534,21.6534,21.5181,21.5439,132100.0
2010-05-06 15:55:00,33.46,33.46,33.26,33.27,195100.0,21.5503,21.5503,21.4215,21.428,195100.0
2010-05-07 09:30:00,33.09,33.1,32.62,32.81,63800.0,21.312,21.3185,21.0093,21.1317,63800.0
2010-05-07 09:35:00,32.83,33.18,32.7,33.17,87700.0,21.1446,21.37,21.0609,21.3636,87700.0
2010-05-07 09:40:00,33.17,33.28,33.08,33.23,127800.0,21.3636,21.4344,21.3056,21.4022,127800.0
2010-05-07 09:45:00,33.23,33.25,32.88,32.9,73300.0,21.4022,21.4151,21.1768,21.1897,73300.0
2010-05-07 09:50:00,32.9,33.02,32.78,32.86,78400.0,21.1897,21.267,21.1124,21.1639,78400.0
2010-05-07 09:55:00,32.82,32.87,32.67,32.72,76100.0,21.1381,21.1703,21.0415,21.0737,76100.0
2010-05-07 10:00:00,32.71,32.75,32.32,32.33,84600.0,21.0673,21.0931,20.8161,20.8226,84600.0
2010-05-07 10:05:00,32.34,32.63,32.32,32.5,161400.0,20.829,21.0158,20.8161,20.932,161400.0
2010-05-07 10:10:00,32.5,32.68,32.44,32.53,73700.0,20.932,21.048,20.8934,20.9514,73700.0
2010-05-07 10:15:00,32.53,32.61,32.38,32.39,57500.0,20.9514,21.0029,20.8548,20.8612,57500.0
2010-05-07 10:20:00,32.39,32.39,32.1,32.12,101100.0,20.8612,20.8612,20.6744,20.6873,101100.0
2010-05-07 10:25:00,32.13,32.14,31.5,31.8,158900.0,20.6937,20.7002,20.288,20.4812,158900.0
2010-05-07 10:30:00,31.79,32.1,31.79,31.94,115700.0,20.4748,20.6744,20.4748,20.5714,115700.0
2010-05-07 10:35:00,31.95,32.29,31.93,32.19,66900.0,20.5778,20.7968,20.5649,20.7324,66900.0
2010-05-07 10:40:00,32.18,32.2,31.77,31.84,70800.0,20.7259,20.7388,20.4619,20.507,70800.0
2010-05-07 10:45:00,31.83,31.98,31.78,31.9,216700.0,20.5005,20.5971,20.4683,20.5456,216700.0
2010-05-07 10:50:00,31.91,32.16,31.83,32.15,128900.0,20.552,20.7131,20.5005,20.7066,128900.0
2010-05-07 10:55:00,32.15,32.15,32.0,32.03,83800.0,20.7066,20.7066,20.61,20.6293,83800.0
2010-05-07 11:00:00,32.01,32.17,31.9,31.95,111900.0,20.6165,20.7195,20.5456,20.5778,111900.0
2010-05-07 11:05:00,31.98,32.27,31.95,32.27,110100.0,20.5971,20.7839,20.5778,20.7839,110100.0
2010-05-07 11:10:00,32.27,32.42,32.26,32.39,85500.0,20.7839,20.8805,20.7775,20.8612,85500.0
2010-05-07 11:15:00,32.39,32.75,32.38,32.51,115200.0,20.8612,21.0931,20.8548,20.9385,115200.0
2010-05-07 11:20:00,32.49,32.52,32.33,32.35,141700.0,20.9256,20.9449,20.8226,20.8354,141700.0
2010-05-07 11:25:00,32.34,32.35,32.1,32.15,57200.0,20.829,20.8354,20.6744,20.7066,57200.0
2010-05-07 11:30:00,32.14,32.16,31.9,32.07,70800.0,20.7002,20.7131,20.5456,20.6551,70800.0
2010-05-07 11:35:00,32.07,32.16,32.01,32.11,44200.0,20.6551,20.7131,20.6165,20.6809,44200.0
2010-05-07 11:40:00,32.1,32.28,32.09,32.26,86700.0,20.6744,20.7903,20.668,20.7775,86700.0
2010-05-07 11:45:00,32.25,32.48,32.24,32.45,63100.0,20.771,20.9192,20.7646,20.8998,63100.0
2010-05-07 11:50:00,32.45,32.45,32.23,32.39,36200.0,20.8998,20.8998,20.7581,20.8612,36200.0
2010-05-07 11:55:00,32.34,32.41,32.29,32.4,27200.0,20.829,20.8741,20.7968,20.8676,27200.0
2010-05-07 12:00:00,32.39,32.49,32.24,32.46,79500.0,20.8612,20.9256,20.7646,20.9063,79500.0
2010-05-07 12:05:00,32.43,32.6,32.42,32.58,46900.0,20.887,20.9964,20.8805,20.9836,46900.0
2010-05-07 12:10:00,32.56,32.58,32.43,32.51,75700.0,20.9707,20.9836,20.887,20.9385,75700.0
2010-05-07 12:15:00,32.51,32.57,32.47,32.53,137300.0,20.9385,20.9771,20.9127,20.9514,137300.0
2010-05-07 12:20:00,32.52,32.53,32.3,32.34,93800.0,20.9449,20.9514,20.8032,20.829,93800.0
2010-05-07 12:25:00,32.33,32.38,32.17,32.23,76400.0,20.8226,20.8548,20.7195,20.7581,76400.0
2010-05-07 12:30:00,32.22,32.29,32.05,32.15,87000.0,20.7517,20.7968,20.6422,20.7066,87000.0
2010-05-07 12:35:00,32.15,32.29,32.13,32.17,61700.0,20.7066,20.7968,20.6937,20.7195,61700.0
2010-05-07 12:40:00,32.19,32.34,32.18,32.25,40100.0,20.7324,20.829,20.7259,20.771,40100.0
2010-05-07 12:45:00,32.25,32.36,32.2,32.25,73500.0,20.771,20.8419,20.7388,20.771,73500.0
2010-05-07 12:50:00,32.26,32.31,32.16,32.25,121400.0,20.7775,20.8097,20.7131,20.771,121400.0
2010-05-07 12:55:00,32.23,32.3,32.15,32.16,58800.0,20.7581,20.8032,20.7066,20.7131,58800.0
2010-05-07 13:00:00,32.18,32.27,32.17,32.22,56200.0,20.7259,20.7839,20.7195,20.7517,56200.0
2010-05-07 13:05:00,32.22,32.26,32.08,32.09,53200.0,20.7517,20.7775,20.6615,20.668,53200.0
2010-05-07 13:10:00,32.09,32.19,31.96,32.1,105400.0,20.668,20.7324,20.5842,20.6744,105400.0
2010-05-07 13:15:00,32.08,32.31,32.06,32.17,68400.0,20.6615,20.8097,20.6487,20.7195,68400.0
2010-05-07 13:20:00,32.18,32.24,32.13,32.19,36200.0,20.7259,20.7646,20.6937,20.7324,36200.0
2010-05-07 13:25:00,32.19,32.23,32.09,32.12,64400.0,20.7324,20.7581,20.668,20.6873,64400.0
2010-05-07 13:30:00,32.12,32.27,32.1,32.27,30200.0,20.6873,20.7839,20.6744,20.7839,30200.0
2010-05-07 13:35:00,32.25,32.28,32.17,32.25,49100.0,20.771,20.7903,20.7195,20.771,49100.0
2010-05-07 13:40:00,32.26,32.28,32.23,32.26,139300.0,20.7775,20.7903,20.7581,20.7775,139300.0
2010-05-07 13:45:00,32.26,32.27,32.2,32.26,58600.0,20.7775,20.7839,20.7388,20.7775,58600.0
2010-05-07 13:50:00,32.25,32.26,32.18,32.19,33500.0,20.771,20.7775,20.7259,20.7324,33500.0
2010-05-07 13:55:00,32.18,32.26,32.13,32.17,32000.0,20.7259,20.7775,20.6937,20.7195,32000.0
2010-05-07 14:00:00,32.17,32.24,32.1,32.13,35500.0,20.7195,20.7646,20.6744,20.6937,35500.0
2010-05-07 14:05:00,32.12,32.19,32.08,32.1,28400.0,20.6873,20.7324,20.6615,20.6744,28400.0
2010-05-07 14:10:00,32.1,32.14,31.96,31.98,67000.0,20.6744,20.7002,20.5842,20.5971,67000.0
2010-05-07 14:15:00,31.98,32.02,31.96,31.99,80900.0,20.5971,20.6229,20.5842,20.6036,80900.0
2010-05-07 14:20:00,31.99,32.03,31.89,31.9,57900.0,20.6036,20.6293,20.5392,20.5456,57900.0
2010-05-07 14:25:00,31.89,31.9,31.8,31.82,76800.0,20.5392,20.5456,20.4812,20.4941,76800.0
2010-05-07 14:30:00,31.82,31.91,31.81,31.91,29500.0,20.4941,20.552,20.4876,20.552,29500.0
2010-05-07 14:35:00,31.9,32.0,31.86,31.95,30500.0,20.5456,20.61,20.5198,20.5778,30500.0
2010-05-07 14:40:00,31.94,32.02,31.94,31.95,80800.0,20.5714,20.6229,20.5714,20.5778,80800.0
2010-05-07 14:45:00,31.94,31.94,31.76,31.76,71500.0,20.5714,20.5714,20.4554,20.4554,71500.0
2010-05-07 14:50:00,31.76,31.79,31.65,31.68,137900.0,20.4554,20.4748,20.3846,20.4039,137900.0
2010-05-07 14:55:00,31.68,31.77,31.67,31.73,54700.0,20.4039,20.4619,20.3975,20.4361,54700.0
2010-05-07 15:00:00,31.74,31.79,31.64,31.68,117100.0,20.4426,20.4748,20.3781,20.4039,117100.0
2010-05-07 15:05:00,31.69,31.74,31.58,31.6,84500.0,20.4103,20.4426,20.3395,20.3524,84500.0
2010-05-07 15:10:00,31.6,31.67,31.57,31.65,93400.0,20.3524,20.3975,20.3331,20.3846,93400.0
2010-05-07 15:15:00,31.64,31.85,31.59,31.85,110200.0,20.3781,20.5134,20.3459,20.5134,110200.0
2010-05-07 15:20:00,31.85,31.94,31.84,31.93,113500.0,20.5134,20.5714,20.507,20.5649,113500.0
2010-05-07 15:25:00,31.94,31.96,31.86,31.9,164100.0,20.5714,20.5842,20.5198,20.5456,164100.0
2010-05-07 15:30:00,31.91,31.92,31.79,31.83,328800.0,20.552,20.5585,20.4748,20.5005,328800.0
2010-05-07 15:35:00,31.83,31.87,31.75,31.76,207000.0,20.5005,20.5263,20.449,20.4554,207000.0
2010-05-07 15:40:00,31.77,31.97,31.76,31.88,212600.0,20.4619,20.5907,20.4554,20.5327,212600.0
2010-05-07 15:45:00,31.89,31.92,31.81,31.87,261200.0,20.5392,20.5585,20.4876,20.5263,261200.0
2010-05-07 15:50:00,31.87,31.87,31.8,31.8,249200.0,20.5263,20.5263,20.4812,20.4812,249200.0
2010-05-07 15:55:00,31.8,31.92,31.8,31.83,295900.0,20.4812,20.5585,20.4812,20.5005,295900.0
2010-05-10 09:30:00,33.18,33.53,32.99,33.51,122200.0,21.37,21.5954,21.2476,21.5825,122200.0
2010-05-10 09:35:00,33.51,33.7,33.26,33.68,100900.0,21.5825,21.7049,21.4215,21.692,100900.0
2010-05-10 09:40:00,33.69,33.82,33.65,33.71,67400.0,21.6985,21.7822,21.6727,21.7114,67400.0
2010-05-10 09:45:00,33.69,33.78,33.65,33.74,90000.0,21.6985,21.7564,21.6727,21.7307,90000.0
2010-05-10 09:50:00,33.74,33.83,33.56,33.62,78600.0,21.7307,21.7886,21.6147,21.6534,78600.0
2010-05-10 09:55:00,33.62,33.65,33.52,33.61,67800.0,21.6534,21.6727,21.589,21.647,67800.0
2010-05-10 10:00:00,33.61,33.61,33.52,33.58,68400.0,21.647,21.647,21.589,21.6276,68400.0
2010-05-10 10:05:00,33.58,33.62,33.53,33.58,47500.0,21.6276,21.6534,21.5954,21.6276,47500.0
2010-05-10 10:10:00,33.58,33.68,33.56,33.65,57600.0,21.6276,21.692,21.6147,21.6727,57600.0
2010-05-10 10:15:00,33.66,33.69,33.55,33.58,44200.0,21.6792,21.6985,21.6083,21.6276,44200.0
2010-05-10 10:20:00,33.58,33.62,33.47,33.53,65700.0,21.6276,21.6534,21.5568,21.5954,65700.0
2010-05-10 10:25:00,33.54,33.55,33.39,33.41,32100.0,21.6019,21.6083,21.5053,21.5181,32100.0
2010-05-10 10:30:00,33.41,33.53,33.38,33.52,47000.0,21.5181,21.5954,21.4988,21.589,47000.0
2010-05-10 10:35:00,33.52,33.57,33.47,33.56,40600.0,21.589,21.6212,21.5568,21.6147,40600.0
2010-05-10 10:40:00,33.56,33.6,33.43,33.43,71400.0,21.6147,21.6405,21.531,21.531,71400.0
2010-05-10 10:45:00,33.45,33.54,33.43,33.52,36300.0,21.5439,21.6019,21.531,21.589,36300.0
2010-05-10 10:50:00,33.52,33.54,33.47,33.54,34500.0,21.589,21.6019,21.5568,21.6019,34500.0
2010-05-10 10:55:00,33.54,33.55,33.45,33.54,66100.0,21.6019,21.6083,21.5439,21.6019,66100.0
2010-05-10 11:00:00,33.55,33.62,33.55,33.59,41500.0,21.6083,21.6534,21.6083,21.6341,41500.0
2010-05-10 11:05:00,33.6,33.67,33.58,33.59,45100.0,21.6405,21.6856,21.6276,21.6341,45100.0
2010-05-10 11:10:00,33.59,33.63,33.54,33.55,62600.0,21.6341,21.6598,21.6019,21.6083,62600.0
2010-05-10 11:15:00,33.55,33.56,33.49,33.55,31400.0,21.6083,21.6147,21.5697,21.6083,31400.0
2010-05-10 11:20:00,33.55,33.58,33.45,33.47,40700.0,21.6083,21.6276,21.5439,21.5568,40700.0
2010-05-10 11:25:00,33.47,33.61,33.46,33.61,29600.0,21.5568,21.647,21.5503,21.647,29600.0
2010-05-10 11:30:00,33.61,33.62,33.53,33.6,24600.0,21.647,21.6534,21.5954,21.6405,24600.0
2010-05-10 11:35:00,33.61,33.71,33.58,33.67,55000.0,21.647,21.7114,21.6276,21.6856,55000.0
2010-05-10 11:40:00,33.68,33.71,33.66,33.69,26100.0,21.692,21.7114,21.6792,21.6985,26100.0
2010-05-10 11:45:00,33.69,33.75,33.68,33.75,43000.0,21.6985,21.7371,21.692,21.7371,43000.0
2010-05-10 11:50:00,33.76,33.86,33.76,33.85,81400.0,21.7436,21.808,21.7436,21.8015,81400.0
2010-05-10 11:55:00,33.85,33.88,33.79,33.85,63400.0,21.8015,21.8208,21.7629,21.8015,63400.0
2010-05-10 12:00:00,33.85,33.85,33.78,33.84,21500.0,21.8015,21.8015,21.7564,21.7951,21500.0
2010-05-10 12:05:00,33.84,33.88,33.82,33.87,24500.0,21.7951,21.8208,21.7822,21.8144,24500.0
2010-05-10 12:10:00,33.88,33.93,33.86,33.92,31700.0,21.8208,21.8531,21.808,21.8466,31700.0
2010-05-10 12:15:00,33.91,33.94,33.86,33.93,47000.0,21.8402,21.8595,21.808,21.8531,47000.0
2010-05-10 12:20:00,33.93,33.95,33.89,33.91,35000.0,21.8531,21.8659,21.8273,21.8402,35000.0
2010-05-10 12:25:00,33.92,33.93,33.86,33.88,22900.0,21.8466,21.8531,21.808,21.8208,22900.0
2010-05-10 12:30:00,33.88,33.9,33.83,33.87,25800.0,21.8208,21.8337,21.7886,21.8144,25800.0
2010-05-10 12:35:00,33.88,33.95,33.87,33.93,32700.0,21.8208,21.8659,21.8144,21.8531,32700.0
2010-05-10 12:40:00,33.92,33.93,33.86,33.88,27000.0,21.8466,21.8531,21.808,21.8208,27000.0
2010-05-10 12:45:00,33.89,33.91,33.87,33.9,14800.0,21.8273,21.8402,21.8144,21.8337,14800.0
2010-05-10 12:50:00,33.89,33.97,33.88,33.93,13100.0,21.8273,21.8788,21.8208,21.8531,13100.0
2010-05-10 12:55:00,33.93,33.94,33.85,33.88,26800.0,21.8531,21.8595,21.8015,21.8208,26800.0
2010-05-10 13:00:00,33.87,33.89,33.81,33.81,41100.0,21.8144,21.8273,21.7758,21.7758,41100.0
2010-05-10 13:05:00,33.81,33.83,33.68,33.74,99400.0,21.7758,21.7886,21.692,21.7307,99400.0
2010-05-10 13:10:00,33.75,33.79,33.73,33.75,89600.0,21.7371,21.7629,21.7242,21.7371,89600.0
2010-05-10 13:15:00,33.76,33.84,33.7,33.81,55400.0,21.7436,21.7951,21.7049,21.7758,55400.0
2010-05-10 13:20:00,33.82,33.85,33.78,33.79,24300.0,21.7822,21.8015,21.7564,21.7629,24300.0
2010-05-10 13:25:00,33.79,33.86,33.75,33.81,33200.0,21.7629,21.808,21.7371,21.7758,33200.0
2010-05-10 13:30:00,33.8,33.86,33.77,33.85,24600.0,21.7693,21.808,21.75,21.8015,24600.0
2010-05-10 13:35:00,33.86,33.89,33.8,33.81,11000.0,21.808,21.8273,21.7693,21.7758,11000.0
2010-05-10 13:40:00,33.8,33.8,33.65,33.67,25000.0,21.7693,21.7693,21.6727,21.6856,25000.0
2010-05-10 13:45:00,33.68,33.8,33.64,33.78,23400.0,21.692,21.7693,21.6663,21.7564,23400.0
2010-05-10 13:50:00,33.78,33.81,33.75,33.76,15500.0,21.7564,21.7758,21.7371,21.7436,15500.0
2010-05-10 13:55:00,33.77,33.83,33.76,33.79,49400.0,21.75,21.7886,21.7436,21.7629,49400.0
2010-05-10 14:00:00,33.8,33.82,33.73,33.81,82000.0,21.7693,21.7822,21.7242,21.7758,82000.0
2010-05-10 14:05:00,33.82,33.84,33.78,33.84,19400.0,21.7822,21.7951,21.7564,21.7951,19400.0
2010-05-10 14:10:00,33.84,33.85,33.8,33.85,19300.0,21.7951,21.8015,21.7693,21.8015,19300.0
2010-05-10 14:15:00,33.84,33.85,33.79,33.81,13700.0,21.7951,21.8015,21.7629,21.7758,13700.0
2010-05-10 14:20:00,33.83,33.94,33.83,33.94,15200.0,21.7886,21.8595,21.7886,21.8595,15200.0
2010-05-10 14:25:00,33.93,33.93,33.86,33.87,21300.0,21.8531,21.8531,21.808,21.8144,21300.0
2010-05-10 14:30:00,33.86,33.88,33.84,33.85,20500.0,21.808,21.8208,21.7951,21.8015,20500.0
2010-05-10 14:35:00,33.87,33.91,33.77,33.77,50300.0,21.8144,21.8402,21.75,21.75,50300.0
2010-05-10 14:40:00,33.78,33.81,33.77,33.8,88100.0,21.7564,21.7758,21.75,21.7693,88100.0
2010-05-10 14:45:00,33.8,33.85,33.78,33.85,18600.0,21.7693,21.8015,21.7564,21.8015,18600.0
2010-05-10 14:50:00,33.85,33.93,33.85,33.93,71500.0,21.8015,21.8531,21.8015,21.8531,71500.0
2010-05-10 14:55:00,33.93,33.99,33.92,33.99,49600.0,21.8531,21.8917,21.8466,21.8917,49600.0
2010-05-10 15:00:00,33.99,34.04,33.93,33.94,103700.0,21.8917,21.9239,21.8531,21.8595,103700.0
2010-05-10 15:05:00,33.93,33.95,33.82,33.83,39200.0,21.8531,21.8659,21.7822,21.7886,39200.0
2010-05-10 15:10:00,33.82,33.85,33.81,33.84,24800.0,21.7822,21.8015,21.7758,21.7951,24800.0
2010-05-10 15:15:00,33.84,33.88,33.78,33.83,50500.0,21.7951,21.8208,21.7564,21.7886,50500.0
2010-05-10 15:20:00,33.83,33.88,33.83,33.87,15600.0,21.7886,21.8208,21.7886,21.8144,15600.0
2010-05-10 15:25:00,33.87,33.92,33.86,33.92,37000.0,21.8144,21.8466,21.808,21.8466,37000.0
2010-05-10 15:30:00,33.91,33.92,33.87,33.87,49100.0,21.8402,21.8466,21.8144,21.8144,49100.0
2010-05-10 15:35:00,33.87,33.93,33.86,33.93,50900.0,21.8144,21.8531,21.808,21.8531,50900.0
2010-05-10 15:40:00,33.93,33.99,33.93,33.98,63800.0,21.8531,21.8917,21.8531,21.8853,63800.0
2010-05-10 15:45:00,33.99,34.05,33.99,34.03,129000.0,21.8917,21.9303,21.8917,21.9175,129000.0
2010-05-10 15:50:00,34.03,34.15,34.03,34.14,148800.0,21.9175,21.9947,21.9175,21.9883,148800.0
2010-05-10 15:55:00,34.14,34.22,34.13,34.2,173500.0,21.9883,22.0398,21.9819,22.0269,173500.0
2010-05-11 09:30:00,33.68,33.86,33.47,33.57,62200.0,21.692,21.808,21.5568,21.6212,62200.0
2010-05-11 09:35:00,33.58,33.77,33.58,33.74,16200.0,21.6276,21.75,21.6276,21.7307,16200.0
2010-05-11 09:40:00,33.75,33.82,33.67,33.79,139200.0,21.7371,21.7822,21.6856,21.7629,139200.0
2010-05-11 09:45:00,33.78,33.9,33.77,33.78,89300.0,21.7564,21.8337,21.75,21.7564,89300.0
2010-05-11 09:50:00,33.79,33.96,33.79,33.87,117000.0,21.7629,21.8724,21.7629,21.8144,117000.0
2010-05-11 09:55:00,33.85,33.9,33.77,33.78,39800.0,21.8015,21.8337,21.75,21.7564,39800.0
2010-05-11 10:00:00,33.77,33.9,33.72,33.76,27200.0,21.75,21.8337,21.7178,21.7436,27200.0
2010-05-11 10:05:00,33.76,33.8,33.7,33.74,31300.0,21.7436,21.7693,21.7049,21.7307,31300.0
2010-05-11 10:10:00,33.74,33.82,33.66,33.8,28900.0,21.7307,21.7822,21.6792,21.7693,28900.0
2010-05-11 10:15:00,33.8,33.87,33.76,33.8,24600.0,21.7693,21.8144,21.7436,21.7693,24600.0
2010-05-11 10:20:00,33.8,33.94,33.8,33.92,19500.0,21.7693,21.8595,21.7693,21.8466,19500.0
2010-05-11 10:25:00,33.92,33.94,33.87,33.88,17100.0,21.8466,21.8595,21.8144,21.8208,17100.0
2010-05-11 10:30:00,33.87,33.87,33.77,33.79,20800.0,21.8144,21.8144,21.75,21.7629,20800.0
2010-05-11 10:35:00,33.79,33.89,33.78,33.88,24800.0,21.7629,21.8273,21.7564,21.8208,24800.0
2010-05-11 10:40:00,33.89,33.91,33.84,33.86,46100.0,21.8273,21.8402,21.7951,21.808,46100.0
2010-05-11 10:45:00,33.86,33.91,33.85,33.89,30700.0,21.808,21.8402,21.8015,21.8273,30700.0
2010-05-11 10:50:00,33.89,33.9,33.82,33.87,44100.0,21.8273,21.8337,21.7822,21.8144,44100.0
2010-05-11 10:55:00,33.87,33.93,33.86,33.9,19100.0,21.8144,21.8531,21.808,21.8337,19100.0
2010-05-11 11:00:00,33.9,33.98,33.89,33.95,41400.0,21.8337,21.8853,21.8273,21.8659,41400.0
2010-05-11 11:05:00,33.95,34.08,33.95,34.07,37800.0,21.8659,21.9497,21.8659,21.9432,37800.0
2010-05-11 11:10:00,34.08,34.1,34.03,34.1,37200.0,21.9497,21.9625,21.9175,21.9625,37200.0
2010-05-11 11:15:00,34.1,34.15,34.06,34.13,50500.0,21.9625,21.9947,21.9368,21.9819,50500.0
2010-05-11 11:20:00,34.12,34.13,34.08,34.09,37100.0,21.9754,21.9819,21.9497,21.9561,37100.0
2010-05-11 11:25:00,34.09,34.14,34.06,34.14,72600.0,21.9561,21.9883,21.9368,21.9883,72600.0
2010-05-11 11:30:00,34.13,34.18,34.09,34.18,52900.0,21.9819,22.0141,21.9561,22.0141,52900.0
2010-05-11 11:35:00,34.17,34.24,34.16,34.18,54200.0,22.0076,22.0527,22.0012,22.0141,54200.0
2010-05-11 11:40:00,34.17,34.26,34.17,34.22,22300.0,22.0076,22.0656,22.0076,22.0398,22300.0
2010-05-11 11:45:00,34.23,34.23,34.12,34.15,20200.0,22.0463,22.0463,21.9754,21.9947,20200.0
2010-05-11 11:50:00,34.15,34.15,34.06,34.11,23800.0,21.9947,21.9947,21.9368,21.969,23800.0
2010-05-11 11:55:00,34.11,34.19,34.11,34.18,18000.0,21.969,22.0205,21.969,22.0141,18000.0
2010-05-11 12:00:00,34.18,34.23,34.14,34.2,17900.0,22.0141,22.0463,21.9883,22.0269,17900.0
2010-05-11 12:05:00,34.19,34.29,34.18,34.26,39100.0,22.0205,22.0849,22.0141,22.0656,39100.0
2010-05-11 12:10:00,34.27,34.29,34.23,34.25,11100.0,22.072,22.0849,22.0463,22.0592,11100.0
2010-05-11 12:15:00,34.24,34.28,34.23,34.24,21800.0,22.0527,22.0785,22.0463,22.0527,21800.0
2010-05-11 12:20:00,34.25,34.27,34.18,34.2,16300.0,22.0592,22.072,22.0141,22.0269,16300.0
2010-05-11 12:25:00,34.2,34.22,34.17,34.17,32000.0,22.0269,22.0398,22.0076,22.0076,32000.0
2010-05-11 12:30:00,34.17,34.25,34.15,34.2,34200.0,22.0076,22.0592,21.9947,22.0269,34200.0
2010-05-11 12:35:00,34.2,34.22,34.17,34.19,19500.0,22.0269,22.0398,22.0076,22.0205,19500.0
2010-05-11 12:40:00,34.18,34.25,34.16,34.23,45600.0,22.0141,22.0592,22.0012,22.0463,45600.0
2010-05-11 12:45:00,34.23,34.31,34.21,34.3,18100.0,22.0463,22.0978,22.0334,22.0914,18100.0
2010-05-11 12:50:00,34.31,34.33,34.28,34.3,12000.0,22.0978,22.1107,22.0785,22.0914,12000.0
2010-05-11 12:55:00,34.29,34.32,34.27,34.29,28900.0,22.0849,22.1042,22.072,22.0849,28900.0
2010-05-11 13:00:00,34.3,34.34,34.29,34.31,18600.0,22.0914,22.1171,22.0849,22.0978,18600.0
2010-05-11 13:05:00,34.32,34.4,34.3,34.39,56600.0,22.1042,22.1558,22.0914,22.1493,56600.0
2010-05-11 13:10:00,34.38,34.42,34.33,34.39,45500.0,22.1429,22.1686,22.1107,22.1493,45500.0
2010-05-11 13:15:00,34.39,34.41,34.37,34.39,24600.0,22.1493,22.1622,22.1364,22.1493,24600.0
2010-05-11 13:20:00,34.38,34.44,34.37,34.42,67700.0,22.1429,22.1815,22.1364,22.1686,67700.0
2010-05-11 13:25:00,34.43,34.43,34.38,34.43,50000.0,22.1751,22.1751,22.1429,22.1751,50000.0
2010-05-11 13:30:00,34.43,34.44,34.37,34.41,41300.0,22.1751,22.1815,22.1364,22.1622,41300.0
2010-05-11 13:35:00,34.41,34.43,34.37,34.4,19800.0,22.1622,22.1751,22.1364,22.1558,19800.0
2010-05-11 13:40:00,34.4,34.44,34.38,34.41,158200.0,22.1558,22.1815,22.1429,22.1622,158200.0
2010-05-11 13:45:00,34.41,34.49,34.39,34.45,106500.0,22.1622,22.2137,22.1493,22.188,106500.0
2010-05-11 13:50:00,34.45,34.5,34.45,34.5,40700.0,22.188,22.2202,22.188,22.2202,40700.0
2010-05-11 13:55:00,34.49,34.52,34.47,34.47,40400.0,22.2137,22.233,22.2008,22.2008,40400.0
2010-05-11 14:00:00,34.45,34.47,34.42,34.44,19000.0,22.188,22.2008,22.1686,22.1815,19000.0
2010-05-11 14:05:00,34.44,34.44,34.38,34.39,25600.0,22.1815,22.1815,22.1429,22.1493,25600.0
2010-05-11 14:10:00,34.38,34.4,34.29,34.32,23400.0,22.1429,22.1558,22.0849,22.1042,23400.0
2010-05-11 14:15:00,34.34,34.36,34.21,34.25,29900.0,22.1171,22.13,22.0334,22.0592,29900.0
2010-05-11 14:20:00,34.25,34.32,34.21,34.32,33400.0,22.0592,22.1042,22.0334,22.1042,33400.0
2010-05-11 14:25:00,34.32,34.34,34.22,34.25,24200.0,22.1042,22.1171,22.0398,22.0592,24200.0
2010-05-11 14:30:00,34.24,34.26,34.1,34.19,40700.0,22.0527,22.0656,21.9625,22.0205,40700.0
2010-05-11 14:35:00,34.18,34.18,34.07,34.12,38400.0,22.0141,22.0141,21.9432,21.9754,38400.0
2010-05-11 14:40:00,34.12,34.13,34.06,34.1,31500.0,21.9754,21.9819,21.9368,21.9625,31500.0
2010-05-11 14:45:00,34.11,34.23,34.1,34.21,46600.0,21.969,22.0463,21.9625,22.0334,46600.0
2010-05-11 14:50:00,34.21,34.22,34.17,34.2,18700.0,22.0334,22.0398,22.0076,22.0269,18700.0
2010-05-11 14:55:00,34.21,34.21,34.11,34.13,17400.0,22.0334,22.0334,21.969,21.9819,17400.0
2010-05-11 15:00:00,34.14,34.14,33.98,34.09,51700.0,21.9883,21.9883,21.8853,21.9561,51700.0
2010-05-11 15:05:00,34.09,34.13,34.06,34.07,30900.0,21.9561,21.9819,21.9368,21.9432,30900.0
2010-05-11 15:10:00,34.06,34.13,34.02,34.09,27700.0,21.9368,21.9819,21.911,21.9561,27700.0
2010-05-11 15:15:00,34.1,34.14,34.0,34.02,39800.0,21.9625,21.9883,21.8981,21.911,39800.0
2010-05-11 15:20:00,34.02,34.08,33.95,34.08,32600.0,21.911,21.9497,21.8659,21.9497,32600.0
2010-05-11 15:25:00,34.07,34.11,34.06,34.08,25600.0,21.9432,21.969,21.9368,21.9497,25600.0
2010-05-11 15:30:00,34.07,34.08,33.99,34.05,67100.0,21.9432,21.9497,21.8917,21.9303,67100.0
2010-05-11 15:35:00,34.05,34.16,34.04,34.12,68300.0,21.9303,22.0012,21.9239,21.9754,68300.0
2010-05-11 15:40:00,34.11,34.11,34.06,34.08,41200.0,21.969,21.969,21.9368,21.9497,41200.0
2010-05-11 15:45:00,34.08,34.19,34.08,34.1,82500.0,21.9497,22.0205,21.9497,21.9625,82500.0
2010-05-11 15:50:00,34.09,34.14,34.02,34.06,88300.0,21.9561,21.9883,21.911,21.9368,88300.0
2010-05-11 15:55:00,34.06,34.07,34.02,34.05,119200.0,21.9368,21.9432,21.911,21.9303,119200.0
2010-05-12 09:30:00,34.16,34.3,34.13,34.2,19900.0,22.0012,22.0914,21.9819,22.0269,19900.0
2010-05-12 09:35:00,34.19,34.3,34.17,34.27,20500.0,22.0205,22.0914,22.0076,22.072,20500.0
2010-05-12 09:40:00,34.3,34.5,34.28,34.44,81900.0,22.0914,22.2202,22.0785,22.1815,81900.0
2010-05-12 09:45:00,34.45,34.48,34.4,34.44,37200.0,22.188,22.2073,22.1558,22.1815,37200.0
2010-05-12 09:50:00,34.44,34.49,34.37,34.4,36000.0,22.1815,22.2137,22.1364,22.1558,36000.0
2010-05-12 09:55:00,34.41,34.6,34.41,34.58,36200.0,22.1622,22.2846,22.1622,22.2717,36200.0
2010-05-12 10:00:00,34.59,34.69,34.56,34.68,32500.0,22.2781,22.3425,22.2588,22.3361,32500.0
2010-05-12 10:05:00,34.68,34.72,34.64,34.7,45900.0,22.3361,22.3619,22.3103,22.349,45900.0
2010-05-12 10:10:00,34.7,34.7,34.59,34.59,19600.0,22.349,22.349,22.2781,22.2781,19600.0
2010-05-12 10:15:00,34.6,34.72,34.58,34.58,35800.0,22.2846,22.3619,22.2717,22.2717,35800.0
2010-05-12 10:20:00,34.59,34.69,34.59,34.63,21900.0,22.2781,22.3425,22.2781,22.3039,21900.0
2010-05-12 10:25:00,34.63,34.66,34.6,34.66,11000.0,22.3039,22.3232,22.2846,22.3232,11000.0
2010-05-12 10:30:00,34.66,34.71,34.63,34.68,64600.0,22.3232,22.3554,22.3039,22.3361,64600.0
2010-05-12 10:35:00,34.68,34.72,34.63,34.67,53400.0,22.3361,22.3619,22.3039,22.3297,53400.0
2010-05-12 10:40:00,34.68,34.7,34.63,34.69,39500.0,22.3361,22.349,22.3039,22.3425,39500.0
2010-05-12 10:45:00,34.68,34.84,34.67,34.8,134500.0,22.3361,22.4391,22.3297,22.4134,134500.0
2010-05-12 10:50:00,34.79,34.91,34.79,34.89,63400.0,22.4069,22.4842,22.4069,22.4714,63400.0
2010-05-12 10:55:00,34.89,34.97,34.88,34.94,38600.0,22.4714,22.5229,22.4649,22.5036,38600.0
2010-05-12 11:00:00,34.93,34.99,34.9,34.92,44300.0,22.4971,22.5358,22.4778,22.4907,44300.0
2010-05-12 11:05:00,34.92,34.98,34.91,34.94,34900.0,22.4907,22.5293,22.4842,22.5036,34900.0
2010-05-12 11:10:00,34.94,34.94,34.83,34.84,26900.0,22.5036,22.5036,22.4327,22.4391,26900.0
2010-05-12 11:15:00,34.85,34.86,34.77,34.84,68600.0,22.4456,22.452,22.3941,22.4391,68600.0
2010-05-12 11:20:00,34.84,34.85,34.73,34.74,92500.0,22.4391,22.4456,22.3683,22.3747,92500.0
2010-05-12 11:25:00,34.74,34.81,34.7,34.71,39700.0,22.3747,22.4198,22.349,22.3554,39700.0
2010-05-12 11:30:00,34.71,34.76,34.71,34.72,23500.0,22.3554,22.3876,22.3554,22.3619,23500.0
2010-05-12 11:35:00,34.72,34.74,34.71,34.73,13400.0,22.3619,22.3747,22.3554,22.3683,13400.0
2010-05-12 11:40:00,34.74,34.75,34.7,34.74,13700.0,22.3747,22.3812,22.349,22.3747,13700.0
2010-05-12 11:45:00,34.74,34.76,34.68,34.69,23200.0,22.3747,22.3876,22.3361,22.3425,23200.0
2010-05-12 11:50:00,34.69,34.72,34.64,34.67,23900.0,22.3425,22.3619,22.3103,22.3297,23900.0
2010-05-12 11:55:00,34.68,34.76,34.67,34.76,36600.0,22.3361,22.3876,22.3297,22.3876,36600.0
2010-05-12 12:00:00,34.76,34.78,34.73,34.78,29800.0,22.3876,22.4005,22.3683,22.4005,29800.0
2010-05-12 12:05:00,34.78,34.87,34.77,34.85,17000.0,22.4005,22.4585,22.3941,22.4456,17000.0
2010-05-12 12:10:00,34.86,34.92,34.85,34.88,13800.0,22.452,22.4907,22.4456,22.4649,13800.0
2010-05-12 12:15:00,34.88,34.91,34.87,34.89,7700.0,22.4649,22.4842,22.4585,22.4714,7700.0
2010-05-12 12:20:00,34.89,34.89,34.83,34.84,8300.0,22.4714,22.4714,22.4327,22.4391,8300.0
2010-05-12 12:25:00,34.83,34.88,34.83,34.88,13400.0,22.4327,22.4649,22.4327,22.4649,13400.0
2010-05-12 12:30:00,34.88,34.91,34.88,34.89,17700.0,22.4649,22.4842,22.4649,22.4714,17700.0
2010-05-12 12:35:00,34.89,34.9,34.83,34.85,15000.0,22.4714,22.4778,22.4327,22.4456,15000.0
2010-05-12 12:40:00,34.86,34.87,34.81,34.81,22600.0,22.452,22.4585,22.4198,22.4198,22600.0
2010-05-12 12:45:00,34.81,34.82,34.78,34.79,8100.0,22.4198,22.4263,22.4005,22.4069,8100.0
2010-05-12 12:50:00,34.8,34.8,34.78,34.79,10100.0,22.4134,22.4134,22.4005,22.4069,10100.0
2010-05-12 12:55:00,34.79,34.83,34.78,34.82,30900.0,22.4069,22.4327,22.4005,22.4263,30900.0
2010-05-12 13:00:00,34.81,34.83,34.79,34.81,27500.0,22.4198,22.4327,22.4069,22.4198,27500.0
2010-05-12 13:05:00,34.81,34.87,34.81,34.85,25800.0,22.4198,22.4585,22.4198,22.4456,25800.0
2010-05-12 13:10:00,34.85,34.91,34.85,34.91,20200.0,22.4456,22.4842,22.4456,22.4842,20200.0
2010-05-12 13:15:00,34.92,34.97,34.92,34.94,20000.0,22.4907,22.5229,22.4907,22.5036,20000.0
2010-05-12 13:20:00,34.93,34.94,34.88,34.88,9500.0,22.4971,22.5036,22.4649,22.4649,9500.0
2010-05-12 13:25:00,34.87,34.88,34.83,34.87,30100.0,22.4585,22.4649,22.4327,22.4585,30100.0
2010-05-12 13:30:00,34.87,34.91,34.86,34.86,15100.0,22.4585,22.4842,22.452,22.452,15100.0
2010-05-12 13:35:00,34.86,34.88,34.83,34.85,31700.0,22.452,22.4649,22.4327,22.4456,31700.0
2010-05-12 13:40:00,34.85,34.85,34.79,34.8,30900.0,22.4456,22.4456,22.4069,22.4134,30900.0
2010-05-12 13:45:00,34.81,34.86,34.81,34.85,33800.0,22.4198,22.452,22.4198,22.4456,33800.0
2010-05-12 13:50:00,34.85,34.86,34.81,34.83,33500.0,22.4456,22.452,22.4198,22.4327,33500.0
2010-05-12 13:55:00,34.83,34.84,34.78,34.79,47700.0,22.4327,22.4391,22.4005,22.4069,47700.0
2010-05-12 14:00:00,34.78,34.84,34.78,34.8,32800.0,22.4005,22.4391,22.4005,22.4134,32800.0
2010-05-12 14:05:00,34.8,34.83,34.76,34.77,27500.0,22.4134,22.4327,22.3876,22.3941,27500.0
2010-05-12 14:10:00,34.77,34.82,34.76,34.79,14300.0,22.3941,22.4263,22.3876,22.4069,14300.0
2010-05-12 14:15:00,34.79,34.83,34.79,34.83,18100.0,22.4069,22.4327,22.4069,22.4327,18100.0
2010-05-12 14:20:00,34.83,34.85,34.79,34.85,30300.0,22.4327,22.4456,22.4069,22.4456,30300.0
2010-05-12 14:25:00,34.84,34.85,34.8,34.82,29300.0,22.4391,22.4456,22.4134,22.4263,29300.0
2010-05-12 14:30:00,34.82,34.87,34.82,34.83,26500.0,22.4263,22.4585,22.4263,22.4327,26500.0
2010-05-12 14:35:00,34.84,34.87,34.81,34.82,20600.0,22.4391,22.4585,22.4198,22.4263,20600.0
2010-05-12 14:40:00,34.81,34.85,34.81,34.82,17000.0,22.4198,22.4456,22.4198,22.4263,17000.0
2010-05-12 14:45:00,34.82,34.87,34.82,34.84,16600.0,22.4263,22.4585,22.4263,22.4391,16600.0
2010-05-12 14:50:00,34.83,34.84,34.8,34.82,16700.0,22.4327,22.4391,22.4134,22.4263,16700.0
2010-05-12 14:55:00,34.83,34.83,34.81,34.83,24600.0,22.4327,22.4327,22.4198,22.4327,24600.0
2010-05-12 15:00:00,34.83,34.9,34.83,34.87,24600.0,22.4327,22.4778,22.4327,22.4585,24600.0
2010-05-12 15:05:00,34.87,34.92,34.87,34.88,19200.0,22.4585,22.4907,22.4585,22.4649,19200.0
2010-05-12 15:10:00,34.87,34.88,34.86,34.86,26400.0,22.4585,22.4649,22.452,22.452,26400.0
2010-05-12 15:15:00,34.87,34.89,34.83,34.86,36700.0,22.4585,22.4714,22.4327,22.452,36700.0
2010-05-12 15:20:00,34.86,34.86,34.82,34.83,16200.0,22.452,22.452,22.4263,22.4327,16200.0
2010-05-12 15:25:00,34.82,34.87,34.82,34.85,52900.0,22.4263,22.4585,22.4263,22.4456,52900.0
2010-05-12 15:30:00,34.85,34.87,34.78,34.78,53400.0,22.4456,22.4585,22.4005,22.4005,53400.0
2010-05-12 15:35:00,34.78,34.81,34.75,34.78,65300.0,22.4005,22.4198,22.3812,22.4005,65300.0
2010-05-12 15:40:00,34.78,34.82,34.77,34.8,49300.0,22.4005,22.4263,22.3941,22.4134,49300.0
2010-05-12 15:45:00,34.8,34.87,34.8,34.86,62700.0,22.4134,22.4585,22.4134,22.452,62700.0
2010-05-12 15:50:00,34.87,34.87,34.81,34.87,128400.0,22.4585,22.4585,22.4198,22.4585,128400.0
2010-05-12 15:55:00,34.87,34.87,34.8,34.8,154600.0,22.4585,22.4585,22.4134,22.4134,154600.0
2010-05-13 09:30:00,34.79,34.85,34.64,34.65,28000.0,22.4069,22.4456,22.3103,22.3168,28000.0
2010-05-13 09:35:00,34.65,34.83,34.43,34.76,46700.0,22.3168,22.4327,22.1751,22.3876,46700.0
2010-05-13 09:40:00,34.76,34.82,34.66,34.81,25500.0,22.3876,22.4263,22.3232,22.4198,25500.0
2010-05-13 09:45:00,34.81,34.87,34.7,34.85,37100.0,22.4198,22.4585,22.349,22.4456,37100.0
2010-05-13 09:50:00,34.84,34.98,34.82,34.89,34400.0,22.4391,22.5293,22.4263,22.4714,34400.0
2010-05-13 09:55:00,34.88,34.91,34.8,34.85,23000.0,22.4649,22.4842,22.4134,22.4456,23000.0
2010-05-13 10:00:00,34.84,34.9,34.78,34.84,27200.0,22.4391,22.4778,22.4005,22.4391,27200.0
2010-05-13 10:05:00,34.83,34.88,34.72,34.88,29200.0,22.4327,22.4649,22.3619,22.4649,29200.0
2010-05-13 10:10:00,34.87,34.9,34.82,34.85,43500.0,22.4585,22.4778,22.4263,22.4456,43500.0
2010-05-13 10:15:00,34.85,34.98,34.85,34.97,22000.0,22.4456,22.5293,22.4456,22.5229,22000.0
2010-05-13 10:20:00,34.97,34.97,34.88,34.9,25400.0,22.5229,22.5229,22.4649,22.4778,25400.0
2010-05-13 10:25:00,34.9,34.9,34.77,34.83,27900.0,22.4778,22.4778,22.3941,22.4327,27900.0
2010-05-13 10:30:00,34.82,34.95,34.8,34.92,47000.0,22.4263,22.51,22.4134,22.4907,47000.0
2010-05-13 10:35:00,34.91,35.0,34.91,35.0,29700.0,22.4842,22.5422,22.4842,22.5422,29700.0
2010-05-13 10:40:00,35.0,35.07,35.0,35.04,23100.0,22.5422,22.5873,22.5422,22.568,23100.0
2010-05-13 10:45:00,35.04,35.05,35.01,35.03,18900.0,22.568,22.5744,22.5486,22.5615,18900.0
2010-05-13 10:50:00,35.03,35.06,35.02,35.05,39600.0,22.5615,22.5808,22.5551,22.5744,39600.0
2010-05-13 10:55:00,35.04,35.06,35.02,35.04,81700.0,22.568,22.5808,22.5551,22.568,81700.0
2010-05-13 11:00:00,35.04,35.06,35.02,35.03,86700.0,22.568,22.5808,22.5551,22.5615,86700.0
2010-05-13 11:05:00,35.04,35.06,35.03,35.06,20000.0,22.568,22.5808,22.5615,22.5808,20000.0
2010-05-13 11:10:00,35.05,35.06,35.05,35.05,13800.0,22.5744,22.5808,22.5744,22.5744,13800.0
2010-05-13 11:15:00,35.05,35.14,35.04,35.14,59600.0,22.5744,22.6324,22.568,22.6324,59600.0
2010-05-13 11:20:00,35.13,35.17,35.12,35.13,56700.0,22.6259,22.6517,22.6195,22.6259,56700.0
2010-05-13 11:25:00,35.12,35.15,35.12,35.13,25200.0,22.6195,22.6388,22.6195,22.6259,25200.0
2010-05-13 11:30:00,35.13,35.13,35.05,35.07,51400.0,22.6259,22.6259,22.5744,22.5873,51400.0
2010-05-13 11:35:00,35.06,35.11,35.03,35.1,59700.0,22.5808,22.613,22.5615,22.6066,59700.0
2010-05-13 11:40:00,35.1,35.16,35.08,35.12,80100.0,22.6066,22.6452,22.5937,22.6195,80100.0
2010-05-13 11:45:00,35.12,35.15,35.12,35.12,24900.0,22.6195,22.6388,22.6195,22.6195,24900.0
2010-05-13 11:50:00,35.13,35.15,35.04,35.08,93300.0,22.6259,22.6388,22.568,22.5937,93300.0
2010-05-13 11:55:00,35.06,35.08,35.01,35.01,40400.0,22.5808,22.5937,22.5486,22.5486,40400.0
2010-05-13 12:00:00,35.01,35.06,34.99,35.06,42200.0,22.5486,22.5808,22.5358,22.5808,42200.0
2010-05-13 12:05:00,35.06,35.13,35.02,35.12,63400.0,22.5808,22.6259,22.5551,22.6195,63400.0
2010-05-13 12:10:00,35.13,35.17,35.1,35.1,55400.0,22.6259,22.6517,22.6066,22.6066,55400.0
2010-05-13 12:15:00,35.1,35.13,35.06,35.13,99100.0,22.6066,22.6259,22.5808,22.6259,99100.0
2010-05-13 12:20:00,35.13,35.16,35.1,35.15,45700.0,22.6259,22.6452,22.6066,22.6388,45700.0
2010-05-13 12:25:00,35.16,35.18,35.14,35.18,38800.0,22.6452,22.6581,22.6324,22.6581,38800.0
2010-05-13 12:30:00,35.18,35.21,35.16,35.16,23200.0,22.6581,22.6775,22.6452,22.6452,23200.0
2010-05-13 12:35:00,35.17,35.18,35.15,35.15,15900.0,22.6517,22.6581,22.6388,22.6388,15900.0
2010-05-13 12:40:00,35.15,35.17,35.14,35.16,44700.0,22.6388,22.6517,22.6324,22.6452,44700.0
2010-05-13 12:45:00,35.16,35.18,35.12,35.13,33000.0,22.6452,22.6581,22.6195,22.6259,33000.0
2010-05-13 12:50:00,35.12,35.12,35.1,35.11,30000.0,22.6195,22.6195,22.6066,22.613,30000.0
2010-05-13 12:55:00,35.11,35.12,35.1,35.11,21000.0,22.613,22.6195,22.6066,22.613,21000.0
2010-05-13 13:00:00,35.1,35.12,35.08,35.11,24000.0,22.6066,22.6195,22.5937,22.613,24000.0
2010-05-13 13:05:00,35.11,35.13,35.1,35.12,38300.0,22.613,22.6259,22.6066,22.6195,38300.0
2010-05-13 13:10:00,35.11,35.22,35.1,35.19,54500.0,22.613,22.6839,22.6066,22.6646,54500.0
2010-05-13 13:15:00,35.19,35.29,35.19,35.26,43600.0,22.6646,22.729,22.6646,22.7097,43600.0
2010-05-13 13:20:00,35.26,35.28,35.22,35.22,40100.0,22.7097,22.7225,22.6839,22.6839,40100.0
2010-05-13 13:25:00,35.22,35.23,35.2,35.22,14500.0,22.6839,22.6903,22.671,22.6839,14500.0
2010-05-13 13:30:00,35.21,35.26,35.21,35.24,22600.0,22.6775,22.7097,22.6775,22.6968,22600.0
2010-05-13 13:35:00,35.24,35.24,35.19,35.19,19600.0,22.6968,22.6968,22.6646,22.6646,19600.0
2010-05-13 13:40:00,35.19,35.19,35.1,35.1,40300.0,22.6646,22.6646,22.6066,22.6066,40300.0
2010-05-13 13:45:00,35.1,35.23,35.1,35.23,58000.0,22.6066,22.6903,22.6066,22.6903,58000.0
2010-05-13 13:50:00,35.23,35.23,35.13,35.13,45700.0,22.6903,22.6903,22.6259,22.6259,45700.0
2010-05-13 13:55:00,35.13,35.13,35.11,35.11,2600.0,22.6259,22.6259,22.613,22.613,2600.0
2010-05-13 14:00:00,35.11,35.19,35.11,35.16,27800.0,22.613,22.6646,22.613,22.6452,27800.0
2010-05-13 14:05:00,35.15,35.19,35.15,35.17,16400.0,22.6388,22.6646,22.6388,22.6517,16400.0
2010-05-13 14:10:00,35.18,35.18,35.15,35.15,13400.0,22.6581,22.6581,22.6388,22.6388,13400.0
2010-05-13 14:15:00,35.15,35.16,35.13,35.15,20400.0,22.6388,22.6452,22.6259,22.6388,20400.0
2010-05-13 14:20:00,35.14,35.15,35.11,35.12,15100.0,22.6324,22.6388,22.613,22.6195,15100.0
2010-05-13 14:25:00,35.11,35.12,35.02,35.03,25000.0,22.613,22.6195,22.5551,22.5615,25000.0
2010-05-13 14:30:00,35.03,35.05,35.02,35.04,33100.0,22.5615,22.5744,22.5551,22.568,33100.0
2010-05-13 14:35:00,35.04,35.06,35.03,35.06,15800.0,22.568,22.5808,22.5615,22.5808,15800.0
2010-05-13 14:40:00,35.06,35.06,35.03,35.04,17500.0,22.5808,22.5808,22.5615,22.568,17500.0
2010-05-13 14:45:00,35.03,35.04,34.97,35.03,77700.0,22.5615,22.568,22.5229,22.5615,77700.0
2010-05-13 14:50:00,35.04,35.04,35.0,35.04,61400.0,22.568,22.568,22.5422,22.568,61400.0
2010-05-13 14:55:00,35.03,35.05,35.02,35.03,118300.0,22.5615,22.5744,22.5551,22.5615,118300.0
2010-05-13 15:00:00,35.03,35.06,35.01,35.01,38200.0,22.5615,22.5808,22.5486,22.5486,38200.0
2010-05-13 15:05:00,35.01,35.05,34.98,35.02,100100.0,22.5486,22.5744,22.5293,22.5551,100100.0
2010-05-13 15:10:00,35.01,35.04,34.85,34.85,80300.0,22.5486,22.568,22.4456,22.4456,80300.0
2010-05-13 15:15:00,34.85,34.85,34.76,34.84,131800.0,22.4456,22.4456,22.3876,22.4391,131800.0
2010-05-13 15:20:00,34.82,34.93,34.81,34.91,115500.0,22.4263,22.4971,22.4198,22.4842,115500.0
2010-05-13 15:25:00,34.91,34.92,34.82,34.83,61600.0,22.4842,22.4907,22.4263,22.4327,61600.0
2010-05-13 15:30:00,34.83,34.89,34.82,34.82,147700.0,22.4327,22.4714,22.4263,22.4263,147700.0
2010-05-13 15:35:00,34.81,34.86,34.68,34.73,160800.0,22.4198,22.452,22.3361,22.3683,160800.0
2010-05-13 15:40:00,34.73,34.73,34.62,34.72,150100.0,22.3683,22.3683,22.2975,22.3619,150100.0
2010-05-13 15:45:00,34.72,34.84,34.72,34.81,154600.0,22.3619,22.4391,22.3619,22.4198,154600.0
2010-05-13 15:50:00,34.81,34.91,34.8,34.87,242500.0,22.4198,22.4842,22.4134,22.4585,242500.0
2010-05-13 15:55:00,34.87,34.89,34.77,34.77,330000.0,22.4585,22.4714,22.3941,22.3941,330000.0
2010-05-14 09:30:00,34.39,34.71,34.39,34.55,47400.0,22.1493,22.3554,22.1493,22.2524,47400.0
2010-05-14 09:35:00,34.53,34.53,34.14,34.16,35100.0,22.2395,22.2395,21.9883,22.0012,35100.0
2010-05-14 09:40:00,34.17,34.17,33.81,33.88,61200.0,22.0076,22.0076,21.7758,21.8208,61200.0
2010-05-14 09:45:00,33.9,34.07,33.87,33.91,64000.0,21.8337,21.9432,21.8144,21.8402,64000.0
2010-05-14 09:50:00,33.91,34.01,33.81,33.84,34600.0,21.8402,21.9046,21.7758,21.7951,34600.0
2010-05-14 09:55:00,33.86,33.92,33.73,33.83,52300.0,21.808,21.8466,21.7242,21.7886,52300.0
2010-05-14 10:00:00,33.81,33.81,33.59,33.65,53200.0,21.7758,21.7758,21.6341,21.6727,53200.0
2010-05-14 10:05:00,33.66,33.76,33.65,33.73,43900.0,21.6792,21.7436,21.6727,21.7242,43900.0
2010-05-14 10:10:00,33.72,33.81,33.69,33.8,59300.0,21.7178,21.7758,21.6985,21.7693,59300.0
2010-05-14 10:15:00,33.8,33.87,33.7,33.71,28800.0,21.7693,21.8144,21.7049,21.7114,28800.0
2010-05-14 10:20:00,33.69,33.87,33.67,33.87,13100.0,21.6985,21.8144,21.6856,21.8144,13100.0
2010-05-14 10:25:00,33.88,33.96,33.81,33.94,76600.0,21.8208,21.8724,21.7758,21.8595,76600.0
2010-05-14 10:30:00,33.94,34.03,33.92,33.94,35300.0,21.8595,21.9175,21.8466,21.8595,35300.0
2010-05-14 10:35:00,33.95,33.97,33.9,33.97,44200.0,21.8659,21.8788,21.8337,21.8788,44200.0
2010-05-14 10:40:00,33.96,34.03,33.94,33.98,43600.0,21.8724,21.9175,21.8595,21.8853,43600.0
2010-05-14 10:45:00,33.96,34.02,33.95,33.99,27800.0,21.8724,21.911,21.8659,21.8917,27800.0
2010-05-14 10:50:00,34.0,34.03,33.96,34.01,39800.0,21.8981,21.9175,21.8724,21.9046,39800.0
2010-05-14 10:55:00,34.02,34.02,33.9,33.99,41500.0,21.911,21.911,21.8337,21.8917,41500.0
2010-05-14 11:00:00,33.98,33.98,33.83,33.86,37000.0,21.8853,21.8853,21.7886,21.808,37000.0
2010-05-14 11:05:00,33.86,33.87,33.76,33.78,29900.0,21.808,21.8144,21.7436,21.7564,29900.0
2010-05-14 11:10:00,33.77,33.78,33.65,33.77,31300.0,21.75,21.7564,21.6727,21.75,31300.0
2010-05-14 11:15:00,33.77,33.79,33.66,33.66,10700.0,21.75,21.7629,21.6792,21.6792,10700.0
2010-05-14 11:20:00,33.66,33.67,33.45,33.55,66800.0,21.6792,21.6856,21.5439,21.6083,66800.0
2010-05-14 11:25:00,33.55,33.68,33.54,33.58,28000.0,21.6083,21.692,21.6019,21.6276,28000.0
2010-05-14 11:30:00,33.58,33.69,33.57,33.66,31800.0,21.6276,21.6985,21.6212,21.6792,31800.0
2010-05-14 11:35:00,33.65,33.69,33.61,33.62,13300.0,21.6727,21.6985,21.647,21.6534,13300.0
2010-05-14 11:40:00,33.61,33.61,33.55,33.6,29800.0,21.647,21.647,21.6083,21.6405,29800.0
2010-05-14 11:45:00,33.6,33.61,33.55,33.58,18600.0,21.6405,21.647,21.6083,21.6276,18600.0
2010-05-14 11:50:00,33.58,33.61,33.52,33.6,40700.0,21.6276,21.647,21.589,21.6405,40700.0
2010-05-14 11:55:00,33.6,33.65,33.6,33.62,35600.0,21.6405,21.6727,21.6405,21.6534,35600.0
2010-05-14 12:00:00,33.63,33.65,33.57,33.58,27700.0,21.6598,21.6727,21.6212,21.6276,27700.0
2010-05-14 12:05:00,33.59,33.6,33.45,33.54,42900.0,21.6341,21.6405,21.5439,21.6019,42900.0
2010-05-14 12:10:00,33.54,33.62,33.54,33.59,23700.0,21.6019,21.6534,21.6019,21.6341,23700.0
2010-05-14 12:15:00,33.58,33.66,33.54,33.65,33800.0,21.6276,21.6792,21.6019,21.6727,33800.0
2010-05-14 12:20:00,33.64,33.71,33.54,33.71,30100.0,21.6663,21.7114,21.6019,21.7114,30100.0
2010-05-14 12:25:00,33.7,33.74,33.67,33.69,18900.0,21.7049,21.7307,21.6856,21.6985,18900.0
2010-05-14 12:30:00,33.69,33.72,33.68,33.7,12800.0,21.6985,21.7178,21.692,21.7049,12800.0
2010-05-14 12:35:00,33.7,33.77,33.68,33.76,15800.0,21.7049,21.75,21.692,21.7436,15800.0
2010-05-14 12:40:00,33.76,33.83,33.76,33.76,16200.0,21.7436,21.7886,21.7436,21.7436,16200.0
2010-05-14 12:45:00,33.76,33.77,33.65,33.65,10600.0,21.7436,21.75,21.6727,21.6727,10600.0
2010-05-14 12:50:00,33.65,33.7,33.65,33.7,17900.0,21.6727,21.7049,21.6727,21.7049,17900.0
2010-05-14 12:55:00,33.71,33.75,33.68,33.75,17500.0,21.7114,21.7371,21.692,21.7371,17500.0
2010-05-14 13:00:00,33.78,33.81,33.7,33.7,15300.0,21.7564,21.7758,21.7049,21.7049,15300.0
2010-05-14 13:05:00,33.71,33.74,33.66,33.69,47300.0,21.7114,21.7307,21.6792,21.6985,47300.0
2010-05-14 13:10:00,33.7,33.78,33.7,33.75,19500.0,21.7049,21.7564,21.7049,21.7371,19500.0
2010-05-14 13:15:00,33.76,33.77,33.63,33.64,14700.0,21.7436,21.75,21.6598,21.6663,14700.0
2010-05-14 13:20:00,33.63,33.72,33.63,33.71,30600.0,21.6598,21.7178,21.6598,21.7114,30600.0
2010-05-14 13:25:00,33.72,33.72,33.64,33.65,4500.0,21.7178,21.7178,21.6663,21.6727,4500.0
2010-05-14 13:30:00,33.64,33.65,33.55,33.58,17600.0,21.6663,21.6727,21.6083,21.6276,17600.0
2010-05-14 13:35:00,33.58,33.63,33.55,33.56,17400.0,21.6276,21.6598,21.6083,21.6147,17400.0
2010-05-14 13:40:00,33.58,33.62,33.54,33.6,10800.0,21.6276,21.6534,21.6019,21.6405,10800.0
2010-05-14 13:45:00,33.6,33.63,33.59,33.61,9900.0,21.6405,21.6598,21.6341,21.647,9900.0
2010-05-14 13:50:00,33.61,33.62,33.55,33.59,23200.0,21.647,21.6534,21.6083,21.6341,23200.0
2010-05-14 13:55:00,33.59,33.71,33.57,33.64,41000.0,21.6341,21.7114,21.6212,21.6663,41000.0
2010-05-14 14:00:00,33.64,33.67,33.57,33.57,26700.0,21.6663,21.6856,21.6212,21.6212,26700.0
2010-05-14 14:05:00,33.57,33.58,33.54,33.56,12800.0,21.6212,21.6276,21.6019,21.6147,12800.0
2010-05-14 14:10:00,33.56,33.58,33.51,33.54,15800.0,21.6147,21.6276,21.5825,21.6019,15800.0
2010-05-14 14:15:00,33.54,33.56,33.44,33.48,32600.0,21.6019,21.6147,21.5375,21.5632,32600.0
2010-05-14 14:20:00,33.48,33.57,33.48,33.54,17000.0,21.5632,21.6212,21.5632,21.6019,17000.0
2010-05-14 14:25:00,33.55,33.59,33.51,33.57,15400.0,21.6083,21.6341,21.5825,21.6212,15400.0
2010-05-14 14:30:00,33.58,33.63,33.57,33.63,18400.0,21.6276,21.6598,21.6212,21.6598,18400.0
2010-05-14 14:35:00,33.62,33.71,33.58,33.68,15400.0,21.6534,21.7114,21.6276,21.692,15400.0
2010-05-14 14:40:00,33.68,33.68,33.64,33.64,14400.0,21.692,21.692,21.6663,21.6663,14400.0
2010-05-14 14:45:00,33.66,33.67,33.63,33.67,6700.0,21.6792,21.6856,21.6598,21.6856,6700.0
2010-05-14 14:50:00,33.66,33.69,33.59,33.6,21800.0,21.6792,21.6985,21.6341,21.6405,21800.0
2010-05-14 14:55:00,33.59,33.62,33.57,33.62,21100.0,21.6341,21.6534,21.6212,21.6534,21100.0
2010-05-14 15:00:00,33.61,33.62,33.55,33.55,29700.0,21.647,21.6534,21.6083,21.6083,29700.0
2010-05-14 15:05:00,33.56,33.62,33.55,33.6,27400.0,21.6147,21.6534,21.6083,21.6405,27400.0
2010-05-14 15:10:00,33.6,33.7,33.6,33.65,53900.0,21.6405,21.7049,21.6405,21.6727,53900.0
2010-05-14 15:15:00,33.64,33.65,33.6,33.6,29000.0,21.6663,21.6727,21.6405,21.6405,29000.0
2010-05-14 15:20:00,33.6,33.64,33.54,33.6,83500.0,21.6405,21.6663,21.6019,21.6405,83500.0
2010-05-14 15:25:00,33.61,33.67,33.57,33.65,50700.0,21.647,21.6856,21.6212,21.6727,50700.0
2010-05-14 15:30:00,33.65,33.69,33.64,33.65,37600.0,21.6727,21.6985,21.6663,21.6727,37600.0
2010-05-14 15:35:00,33.65,33.66,33.57,33.65,66800.0,21.6727,21.6792,21.6212,21.6727,66800.0
2010-05-14 15:40:00,33.65,33.79,33.64,33.78,85000.0,21.6727,21.7629,21.6663,21.7564,85000.0
2010-05-14 15:45:00,33.78,33.79,33.73,33.75,77300.0,21.7564,21.7629,21.7242,21.7371,77300.0
2010-05-14 15:50:00,33.75,33.91,33.74,33.87,119700.0,21.7371,21.8402,21.7307,21.8144,119700.0
2010-05-14 15:55:00,33.88,33.95,33.85,33.89,257400.0,21.8208,21.8659,21.8015,21.8273,257400.0
2010-05-17 09:30:00,33.99,34.27,33.99,34.08,32200.0,21.8917,22.072,21.8917,21.9497,32200.0
2010-05-17 09:35:00,34.1,34.33,34.09,34.3,23200.0,21.9625,22.1107,21.9561,22.0914,23200.0
2010-05-17 09:40:00,34.3,34.3,34.16,34.28,42800.0,22.0914,22.0914,22.0012,22.0785,42800.0
2010-05-17 09:45:00,34.28,34.33,34.26,34.29,77700.0,22.0785,22.1107,22.0656,22.0849,77700.0
2010-05-17 09:50:00,34.29,34.34,34.19,34.27,75000.0,22.0849,22.1171,22.0205,22.072,75000.0
2010-05-17 09:55:00,34.27,34.31,34.23,34.31,67900.0,22.072,22.0978,22.0463,22.0978,67900.0
2010-05-17 10:00:00,34.3,34.3,34.21,34.23,47300.0,22.0914,22.0914,22.0334,22.0463,47300.0
2010-05-17 10:05:00,34.22,34.32,34.22,34.25,61400.0,22.0398,22.1042,22.0398,22.0592,61400.0
2010-05-17 10:10:00,34.26,34.36,34.24,34.28,39400.0,22.0656,22.13,22.0527,22.0785,39400.0
2010-05-17 10:15:00,34.29,34.38,34.29,34.37,32300.0,22.0849,22.1429,22.0849,22.1364,32300.0
2010-05-17 10:20:00,34.38,34.42,34.35,34.39,63000.0,22.1429,22.1686,22.1236,22.1493,63000.0
2010-05-17 10:25:00,34.4,34.47,34.38,34.47,45300.0,22.1558,22.2008,22.1429,22.2008,45300.0
2010-05-17 10:30:00,34.47,34.47,34.38,34.41,71900.0,22.2008,22.2008,22.1429,22.1622,71900.0
2010-05-17 10:35:00,34.42,34.5,34.4,34.4,45400.0,22.1686,22.2202,22.1558,22.1558,45400.0
2010-05-17 10:40:00,34.39,34.41,34.29,34.29,59600.0,22.1493,22.1622,22.0849,22.0849,59600.0
2010-05-17 10:45:00,34.29,34.37,34.26,34.34,26800.0,22.0849,22.1364,22.0656,22.1171,26800.0
2010-05-17 10:50:00,34.34,34.41,34.33,34.38,31500.0,22.1171,22.1622,22.1107,22.1429,31500.0
2010-05-17 10:55:00,34.38,34.38,34.31,34.36,40600.0,22.1429,22.1429,22.0978,22.13,40600.0
2010-05-17 11:00:00,34.36,34.39,34.35,34.35,31900.0,22.13,22.1493,22.1236,22.1236,31900.0
2010-05-17 11:05:00,34.35,34.35,34.27,34.3,32700.0,22.1236,22.1236,22.072,22.0914,32700.0
2010-05-17 11:10:00,34.29,34.29,34.2,34.21,38700.0,22.0849,22.0849,22.0269,22.0334,38700.0
2010-05-17 11:15:00,34.21,34.23,34.06,34.09,85100.0,22.0334,22.0463,21.9368,21.9561,85100.0
2010-05-17 11:20:00,34.1,34.18,34.07,34.14,28100.0,21.9625,22.0141,21.9432,21.9883,28100.0
2010-05-17 11:25:00,34.13,34.14,33.99,34.13,45000.0,21.9819,21.9883,21.8917,21.9819,45000.0
2010-05-17 11:30:00,34.12,34.13,34.07,34.09,42700.0,21.9754,21.9819,21.9432,21.9561,42700.0
2010-05-17 11:35:00,34.09,34.13,34.05,34.12,43600.0,21.9561,21.9819,21.9303,21.9754,43600.0
2010-05-17 11:40:00,34.12,34.15,34.12,34.12,18500.0,21.9754,21.9947,21.9754,21.9754,18500.0
2010-05-17 11:45:00,34.11,34.15,34.1,34.15,41900.0,21.969,21.9947,21.9625,21.9947,41900.0
2010-05-17 11:50:00,34.14,34.15,34.03,34.06,43600.0,21.9883,21.9947,21.9175,21.9368,43600.0
2010-05-17 11:55:00,34.06,34.1,34.01,34.02,21800.0,21.9368,21.9625,21.9046,21.911,21800.0
2010-05-17 12:00:00,34.02,34.02,33.68,33.69,65500.0,21.911,21.911,21.692,21.6985,65500.0
2010-05-17 12:05:00,33.69,33.75,33.6,33.64,65100.0,21.6985,21.7371,21.6405,21.6663,65100.0
2010-05-17 12:10:00,33.62,33.84,33.59,33.83,50100.0,21.6534,21.7951,21.6341,21.7886,50100.0
2010-05-17 12:15:00,33.83,33.83,33.75,33.81,30000.0,21.7886,21.7886,21.7371,21.7758,30000.0
2010-05-17 12:20:00,33.8,33.86,33.79,33.85,23700.0,21.7693,21.808,21.7629,21.8015,23700.0
2010-05-17 12:25:00,33.85,33.9,33.84,33.87,27600.0,21.8015,21.8337,21.7951,21.8144,27600.0
2010-05-17 12:30:00,33.86,33.92,33.84,33.92,69900.0,21.808,21.8466,21.7951,21.8466,69900.0
2010-05-17 12:35:00,33.92,33.92,33.78,33.78,59600.0,21.8466,21.8466,21.7564,21.7564,59600.0
2010-05-17 12:40:00,33.79,33.89,33.79,33.83,32300.0,21.7629,21.8273,21.7629,21.7886,32300.0
2010-05-17 12:45:00,33.83,33.88,33.79,33.8,18300.0,21.7886,21.8208,21.7629,21.7693,18300.0
2010-05-17 12:50:00,33.8,33.84,33.72,33.74,71700.0,21.7693,21.7951,21.7178,21.7307,71700.0
2010-05-17 12:55:00,33.75,33.78,33.74,33.76,37600.0,21.7371,21.7564,21.7307,21.7436,37600.0
2010-05-17 13:00:00,33.76,33.76,33.65,33.65,43000.0,21.7436,21.7436,21.6727,21.6727,43000.0
2010-05-17 13:05:00,33.66,33.69,33.65,33.65,19400.0,21.6792,21.6985,21.6727,21.6727,19400.0
2010-05-17 13:10:00,33.65,33.68,33.61,33.65,27100.0,21.6727,21.692,21.647,21.6727,27100.0
2010-05-17 13:15:00,33.65,33.87,33.65,33.87,43600.0,21.6727,21.8144,21.6727,21.8144,43600.0
2010-05-17 13:20:00,33.86,33.86,33.79,33.81,20200.0,21.808,21.808,21.7629,21.7758,20200.0
2010-05-17 13:25:00,33.8,33.84,33.78,33.78,78100.0,21.7693,21.7951,21.7564,21.7564,78100.0
2010-05-17 13:30:00,33.79,33.93,33.79,33.9,44800.0,21.7629,21.8531,21.7629,21.8337,44800.0
2010-05-17 13:35:00,33.9,33.96,33.9,33.93,86200.0,21.8337,21.8724,21.8337,21.8531,86200.0
2010-05-17 13:40:00,33.93,33.95,33.89,33.89,39100.0,21.8531,21.8659,21.8273,21.8273,39100.0
2010-05-17 13:45:00,33.9,33.91,33.85,33.9,21700.0,21.8337,21.8402,21.8015,21.8337,21700.0
2010-05-17 13:50:00,33.89,33.94,33.86,33.89,13500.0,21.8273,21.8595,21.808,21.8273,13500.0
2010-05-17 13:55:00,33.9,34.02,33.9,34.01,50300.0,21.8337,21.911,21.8337,21.9046,50300.0
2010-05-17 14:00:00,34.0,34.09,33.98,34.02,38600.0,21.8981,21.9561,21.8853,21.911,38600.0
2010-05-17 14:05:00,34.03,34.05,33.91,33.92,23100.0,21.9175,21.9303,21.8402,21.8466,23100.0
2010-05-17 14:10:00,33.91,33.97,33.91,33.94,17500.0,21.8402,21.8788,21.8402,21.8595,17500.0
2010-05-17 14:15:00,33.95,34.0,33.92,33.96,24600.0,21.8659,21.8981,21.8466,21.8724,24600.0
2010-05-17 14:20:00,33.96,33.99,33.93,33.93,22400.0,21.8724,21.8917,21.8531,21.8531,22400.0
2010-05-17 14:25:00,33.94,33.96,33.9,33.95,23700.0,21.8595,21.8724,21.8337,21.8659,23700.0
2010-05-17 14:30:00,33.94,34.03,33.91,33.92,37300.0,21.8595,21.9175,21.8402,21.8466,37300.0
2010-05-17 14:35:00,33.92,33.96,33.9,33.94,77000.0,21.8466,21.8724,21.8337,21.8595,77000.0
2010-05-17 14:40:00,33.94,34.03,33.93,33.98,39400.0,21.8595,21.9175,21.8531,21.8853,39400.0
2010-05-17 14:45:00,34.0,34.07,33.99,33.99,25500.0,21.8981,21.9432,21.8917,21.8917,25500.0
2010-05-17 14:50:00,33.99,34.04,33.98,34.01,27400.0,21.8917,21.9239,21.8853,21.9046,27400.0
2010-05-17 14:55:00,34.01,34.1,34.0,34.06,58000.0,21.9046,21.9625,21.8981,21.9368,58000.0
2010-05-17 15:00:00,34.06,34.22,34.06,34.2,48900.0,21.9368,22.0398,21.9368,22.0269,48900.0
2010-05-17 15:05:00,34.2,34.22,34.04,34.1,44800.0,22.0269,22.0398,21.9239,21.9625,44800.0
2010-05-17 15:10:00,34.09,34.13,34.08,34.1,67400.0,21.9561,21.9819,21.9497,21.9625,67400.0
2010-05-17 15:15:00,34.1,34.1,33.98,34.0,43400.0,21.9625,21.9625,21.8853,21.8981,43400.0
2010-05-17 15:20:00,34.01,34.07,33.93,34.01,42200.0,21.9046,21.9432,21.8531,21.9046,42200.0
2010-05-17 15:25:00,34.0,34.04,33.97,33.99,51500.0,21.8981,21.9239,21.8788,21.8917,51500.0
2010-05-17 15:30:00,33.99,34.04,33.98,34.03,100600.0,21.8917,21.9239,21.8853,21.9175,100600.0
2010-05-17 15:35:00,34.04,34.17,34.03,34.17,138900.0,21.9239,22.0076,21.9175,22.0076,138900.0
2010-05-17 15:40:00,34.17,34.2,34.13,34.15,132000.0,22.0076,22.0269,21.9819,21.9947,132000.0
2010-05-17 15:45:00,34.16,34.18,34.08,34.13,194800.0,22.0012,22.0141,21.9497,21.9819,194800.0
2010-05-17 15:50:00,34.13,34.24,34.12,34.22,148000.0,21.9819,22.0527,21.9754,22.0398,148000.0
2010-05-17 15:55:00,34.21,34.22,34.16,34.19,184200.0,22.0334,22.0398,22.0012,22.0205,184200.0
2010-05-18 09:30:00,34.0,34.05,33.39,33.6,166700.0,21.8981,21.9303,21.5053,21.6405,166700.0
2010-05-18 09:35:00,33.6,33.62,32.86,32.86,332100.0,21.6405,21.6534,21.1639,21.1639,332100.0
2010-05-18 09:40:00,32.86,32.93,32.52,32.57,248400.0,21.1639,21.209,20.9449,20.9771,248400.0
2010-05-18 09:45:00,32.57,32.74,32.44,32.5,274000.0,20.9771,21.0866,20.8934,20.932,274000.0
2010-05-18 09:50:00,32.5,32.76,32.49,32.66,325900.0,20.932,21.0995,20.9256,21.0351,325900.0
2010-05-18 09:55:00,32.65,32.96,32.64,32.94,536300.0,21.0287,21.2283,21.0222,21.2154,536300.0
2010-05-18 10:00:00,32.95,32.96,32.75,32.86,355900.0,21.2219,21.2283,21.0931,21.1639,355900.0
2010-05-18 10:05:00,32.85,32.94,32.76,32.83,362300.0,21.1575,21.2154,21.0995,21.1446,362300.0
2010-05-18 10:10:00,32.84,32.92,32.79,32.9,273600.0,21.151,21.2025,21.1188,21.1897,273600.0
2010-05-18 10:15:00,32.9,32.96,32.83,32.96,251000.0,21.1897,21.2283,21.1446,21.2283,251000.0
2010-05-18 10:20:00,32.96,33.2,32.96,33.1,321900.0,21.2283,21.3829,21.2283,21.3185,321900.0
2010-05-18 10:25:00,33.09,33.1,32.98,33.05,151400.0,21.312,21.3185,21.2412,21.2863,151400.0
2010-05-18 10:30:00,33.05,33.08,32.84,32.93,167200.0,21.2863,21.3056,21.151,21.209,167200.0
2010-05-18 10:35:00,32.93,32.94,32.86,32.88,167600.0,21.209,21.2154,21.1639,21.1768,167600.0
2010-05-18 10:40:00,32.87,32.92,32.61,32.7,290000.0,21.1703,21.2025,21.0029,21.0609,290000.0
2010-05-18 10:45:00,32.7,32.75,32.51,32.55,194000.0,21.0609,21.0931,20.9385,20.9642,194000.0
2010-05-18 10:50:00,32.55,32.59,32.41,32.53,178700.0,20.9642,20.99,20.8741,20.9514,178700.0
2010-05-18 10:55:00,32.53,32.65,32.46,32.56,80700.0,20.9514,21.0287,20.9063,20.9707,80700.0
2010-05-18 11:00:00,32.56,32.6,32.48,32.48,87000.0,20.9707,20.9964,20.9192,20.9192,87000.0
2010-05-18 11:05:00,32.49,32.7,32.48,32.68,125600.0,20.9256,21.0609,20.9192,21.048,125600.0
2010-05-18 11:10:00,32.69,32.89,32.68,32.85,163700.0,21.0544,21.1832,21.048,21.1575,163700.0
2010-05-18 11:15:00,32.84,32.89,32.76,32.82,149200.0,21.151,21.1832,21.0995,21.1381,149200.0
2010-05-18 11:20:00,32.83,32.85,32.77,32.83,89900.0,21.1446,21.1575,21.1059,21.1446,89900.0
2010-05-18 11:25:00,32.83,32.87,32.82,32.85,78500.0,21.1446,21.1703,21.1381,21.1575,78500.0
2010-05-18 11:30:00,32.85,32.86,32.83,32.85,52800.0,21.1575,21.1639,21.1446,21.1575,52800.0
2010-05-18 11:35:00,32.85,33.0,32.8,32.99,137600.0,21.1575,21.2541,21.1253,21.2476,137600.0
2010-05-18 11:40:00,32.98,32.98,32.72,32.78,145400.0,21.2412,21.2412,21.0737,21.1124,145400.0
2010-05-18 11:45:00,32.79,32.79,32.6,32.63,127200.0,21.1188,21.1188,20.9964,21.0158,127200.0
2010-05-18 11:50:00,32.63,32.72,32.59,32.7,78300.0,21.0158,21.0737,20.99,21.0609,78300.0
2010-05-18 11:55:00,32.7,32.77,32.67,32.72,55600.0,21.0609,21.1059,21.0415,21.0737,55600.0
2010-05-18 12:00:00,32.73,32.79,32.58,32.64,139700.0,21.0802,21.1188,20.9836,21.0222,139700.0
2010-05-18 12:05:00,32.65,32.76,32.64,32.74,23500.0,21.0287,21.0995,21.0222,21.0866,23500.0
2010-05-18 12:10:00,32.74,32.81,32.7,32.76,54900.0,21.0866,21.1317,21.0609,21.0995,54900.0
2010-05-18 12:15:00,32.76,32.79,32.74,32.76,47900.0,21.0995,21.1188,21.0866,21.0995,47900.0
2010-05-18 12:20:00,32.76,32.78,32.67,32.69,54300.0,21.0995,21.1124,21.0415,21.0544,54300.0
2010-05-18 12:25:00,32.68,32.78,32.67,32.75,42200.0,21.048,21.1124,21.0415,21.0931,42200.0
2010-05-18 12:30:00,32.74,32.8,32.71,32.8,80700.0,21.0866,21.1253,21.0673,21.1253,80700.0
2010-05-18 12:35:00,32.79,32.81,32.73,32.75,158200.0,21.1188,21.1317,21.0802,21.0931,158200.0
2010-05-18 12:40:00,32.75,32.77,32.72,32.75,43200.0,21.0931,21.1059,21.0737,21.0931,43200.0
2010-05-18 12:45:00,32.75,32.83,32.74,32.8,66100.0,21.0931,21.1446,21.0866,21.1253,66100.0
2010-05-18 12:50:00,32.8,32.82,32.75,32.76,35500.0,21.1253,21.1381,21.0931,21.0995,35500.0
2010-05-18 12:55:00,32.76,32.8,32.67,32.68,51800.0,21.0995,21.1253,21.0415,21.048,51800.0
2010-05-18 13:00:00,32.67,32.73,32.61,32.66,57700.0,21.0415,21.0802,21.0029,21.0351,57700.0
2010-05-18 13:05:00,32.67,32.68,32.49,32.65,63300.0,21.0415,21.048,20.9256,21.0287,63300.0
2010-05-18 13:10:00,32.63,32.67,32.47,32.57,63200.0,21.0158,21.0415,20.9127,20.9771,63200.0
2010-05-18 13:15:00,32.57,32.58,32.43,32.43,88000.0,20.9771,20.9836,20.887,20.887,88000.0
2010-05-18 13:20:00,32.43,32.52,32.43,32.51,65900.0,20.887,20.9449,20.887,20.9385,65900.0
2010-05-18 13:25:00,32.51,32.53,32.41,32.48,65900.0,20.9385,20.9514,20.8741,20.9192,65900.0
2010-05-18 13:30:00,32.47,32.48,32.42,32.45,35500.0,20.9127,20.9192,20.8805,20.8998,35500.0
2010-05-18 13:35:00,32.44,32.44,32.26,32.3,93000.0,20.8934,20.8934,20.7775,20.8032,93000.0
2010-05-18 13:40:00,32.3,32.31,32.21,32.25,75400.0,20.8032,20.8097,20.7453,20.771,75400.0
2010-05-18 13:45:00,32.24,32.25,32.15,32.16,110200.0,20.7646,20.771,20.7066,20.7131,110200.0
2010-05-18 13:50:00,32.16,32.16,32.03,32.04,98500.0,20.7131,20.7131,20.6293,20.6358,98500.0
2010-05-18 13:55:00,32.04,32.05,31.96,31.97,186600.0,20.6358,20.6422,20.5842,20.5907,186600.0
2010-05-18 14:00:00,31.97,32.18,31.95,32.17,125700.0,20.5907,20.7259,20.5778,20.7195,125700.0
2010-05-18 14:05:00,32.17,32.21,32.12,32.18,103200.0,20.7195,20.7453,20.6873,20.7259,103200.0
2010-05-18 14:10:00,32.19,32.3,32.18,32.24,58300.0,20.7324,20.8032,20.7259,20.7646,58300.0
2010-05-18 14:15:00,32.25,32.28,32.17,32.19,34600.0,20.771,20.7903,20.7195,20.7324,34600.0
2010-05-18 14:20:00,32.2,32.2,32.06,32.07,108300.0,20.7388,20.7388,20.6487,20.6551,108300.0
2010-05-18 14:25:00,32.07,32.14,32.05,32.1,40200.0,20.6551,20.7002,20.6422,20.6744,40200.0
2010-05-18 14:30:00,32.11,32.13,31.99,32.0,80700.0,20.6809,20.6937,20.6036,20.61,80700.0
2010-05-18 14:35:00,32.01,32.02,31.85,31.89,59600.0,20.6165,20.6229,20.5134,20.5392,59600.0
2010-05-18 14:40:00,31.88,31.97,31.83,31.94,65200.0,20.5327,20.5907,20.5005,20.5714,65200.0
2010-05-18 14:45:00,31.93,32.0,31.88,31.89,68100.0,20.5649,20.61,20.5327,20.5392,68100.0
2010-05-18 14:50:00,31.88,31.94,31.83,31.93,99400.0,20.5327,20.5714,20.5005,20.5649,99400.0
2010-05-18 14:55:00,31.93,31.99,31.93,31.96,153600.0,20.5649,20.6036,20.5649,20.5842,153600.0
2010-05-18 15:00:00,31.96,31.99,31.9,31.95,151700.0,20.5842,20.6036,20.5456,20.5778,151700.0
2010-05-18 15:05:00,31.96,32.1,31.95,32.06,99900.0,20.5842,20.6744,20.5778,20.6487,99900.0
2010-05-18 15:10:00,32.06,32.23,32.05,32.23,156100.0,20.6487,20.7581,20.6422,20.7581,156100.0
2010-05-18 15:15:00,32.24,32.31,32.23,32.24,248100.0,20.7646,20.8097,20.7581,20.7646,248100.0
2010-05-18 15:20:00,32.25,32.32,32.24,32.27,257700.0,20.771,20.8161,20.7646,20.7839,257700.0
2010-05-18 15:25:00,32.27,32.27,32.09,32.11,144900.0,20.7839,20.7839,20.668,20.6809,144900.0
2010-05-18 15:30:00,32.1,32.16,32.07,32.08,170900.0,20.6744,20.7131,20.6551,20.6615,170900.0
2010-05-18 15:35:00,32.08,32.2,32.08,32.19,263300.0,20.6615,20.7388,20.6615,20.7324,263300.0
2010-05-18 15:40:00,32.2,32.32,32.15,32.26,176200.0,20.7388,20.8161,20.7066,20.7775,176200.0
2010-05-18 15:45:00,32.26,32.33,32.13,32.15,192800.0,20.7775,20.8226,20.6937,20.7066,192800.0
2010-05-18 15:50:00,32.14,32.21,32.12,32.18,211300.0,20.7002,20.7453,20.6873,20.7259,211300.0
2010-05-18 15:55:00,32.17,32.19,32.05,32.07,301400.0,20.7195,20.7324,20.6422,20.6551,301400.0
2010-05-19 09:30:00,32.01,32.45,32.0,32.42,111100.0,20.6165,20.8998,20.61,20.8805,111100.0
2010-05-19 09:35:00,32.44,32.57,32.4,32.54,70300.0,20.8934,20.9771,20.8676,20.9578,70300.0
2010-05-19 09:40:00,32.58,32.64,32.41,32.58,49300.0,20.9836,21.0222,20.8741,20.9836,49300.0
2010-05-19 09:45:00,32.59,32.72,32.59,32.68,81600.0,20.99,21.0737,20.99,21.048,81600.0
2010-05-19 09:50:00,32.68,32.74,32.63,32.63,46400.0,21.048,21.0866,21.0158,21.0158,46400.0
2010-05-19 09:55:00,32.62,32.66,32.57,32.63,53600.0,21.0093,21.0351,20.9771,21.0158,53600.0
2010-05-19 10:00:00,32.63,32.64,32.4,32.48,235900.0,21.0158,21.0222,20.8676,20.9192,235900.0
2010-05-19 10:05:00,32.48,32.53,32.43,32.47,93600.0,20.9192,20.9514,20.887,20.9127,93600.0
2010-05-19 10:10:00,32.48,32.54,32.43,32.51,86400.0,20.9192,20.9578,20.887,20.9385,86400.0
2010-05-19 10:15:00,32.51,32.56,32.28,32.34,95200.0,20.9385,20.9707,20.7903,20.829,95200.0
2010-05-19 10:20:00,32.34,32.34,32.17,32.21,109300.0,20.829,20.829,20.7195,20.7453,109300.0
2010-05-19 10:25:00,32.22,32.54,32.2,32.5,80000.0,20.7517,20.9578,20.7388,20.932,80000.0
2010-05-19 10:30:00,32.5,32.63,32.48,32.61,81300.0,20.932,21.0158,20.9192,21.0029,81300.0
2010-05-19 10:35:00,32.62,32.63,32.51,32.53,49000.0,21.0093,21.0158,20.9385,20.9514,49000.0
2010-05-19 10:40:00,32.53,32.6,32.44,32.53,83000.0,20.9514,20.9964,20.8934,20.9514,83000.0
2010-05-19 10:45:00,32.53,32.53,32.36,32.36,55400.0,20.9514,20.9514,20.8419,20.8419,55400.0
2010-05-19 10:50:00,32.36,32.47,32.34,32.41,65900.0,20.8419,20.9127,20.829,20.8741,65900.0
2010-05-19 10:55:00,32.41,32.55,32.41,32.52,50100.0,20.8741,20.9642,20.8741,20.9449,50100.0
2010-05-19 11:00:00,32.51,32.55,32.44,32.5,76000.0,20.9385,20.9642,20.8934,20.932,76000.0
2010-05-19 11:05:00,32.51,32.57,32.5,32.52,58000.0,20.9385,20.9771,20.932,20.9449,58000.0
2010-05-19 11:10:00,32.52,32.54,32.43,32.46,71200.0,20.9449,20.9578,20.887,20.9063,71200.0
2010-05-19 11:15:00,32.47,32.54,32.44,32.47,55500.0,20.9127,20.9578,20.8934,20.9127,55500.0
2010-05-19 11:20:00,32.46,32.5,32.32,32.35,68000.0,20.9063,20.932,20.8161,20.8354,68000.0
2010-05-19 11:25:00,32.34,32.38,32.32,32.34,50900.0,20.829,20.8548,20.8161,20.829,50900.0
2010-05-19 11:30:00,32.33,32.37,32.23,32.29,71000.0,20.8226,20.8483,20.7581,20.7968,71000.0
2010-05-19 11:35:00,32.3,32.31,32.17,32.17,21900.0,20.8032,20.8097,20.7195,20.7195,21900.0
2010-05-19 11:40:00,32.19,32.19,32.12,32.12,41000.0,20.7324,20.7324,20.6873,20.6873,41000.0
2010-05-19 11:45:00,32.12,32.15,32.04,32.04,63900.0,20.6873,20.7066,20.6358,20.6358,63900.0
2010-05-19 11:50:00,32.04,32.12,32.04,32.07,51000.0,20.6358,20.6873,20.6358,20.6551,51000.0
2010-05-19 11:55:00,32.07,32.2,32.06,32.16,31700.0,20.6551,20.7388,20.6487,20.7131,31700.0
2010-05-19 12:00:00,32.16,32.25,32.14,32.24,50200.0,20.7131,20.771,20.7002,20.7646,50200.0
2010-05-19 12:05:00,32.25,32.26,32.16,32.18,27300.0,20.771,20.7775,20.7131,20.7259,27300.0
2010-05-19 12:10:00,32.18,32.23,32.17,32.23,53100.0,20.7259,20.7581,20.7195,20.7581,53100.0
2010-05-19 12:15:00,32.22,32.22,32.1,32.12,40200.0,20.7517,20.7517,20.6744,20.6873,40200.0
2010-05-19 12:20:00,32.12,32.23,32.1,32.21,33700.0,20.6873,20.7581,20.6744,20.7453,33700.0
2010-05-19 12:25:00,32.21,32.35,32.21,32.29,49900.0,20.7453,20.8354,20.7453,20.7968,49900.0
2010-05-19 12:30:00,32.29,32.29,32.2,32.23,37300.0,20.7968,20.7968,20.7388,20.7581,37300.0
2010-05-19 12:35:00,32.22,32.3,32.21,32.27,46200.0,20.7517,20.8032,20.7453,20.7839,46200.0
2010-05-19 12:40:00,32.27,32.29,32.23,32.29,41100.0,20.7839,20.7968,20.7581,20.7968,41100.0
2010-05-19 12:45:00,32.29,32.3,32.19,32.19,26200.0,20.7968,20.8032,20.7324,20.7324,26200.0
2010-05-19 12:50:00,32.19,32.31,32.18,32.28,36600.0,20.7324,20.8097,20.7259,20.7903,36600.0
2010-05-19 12:55:00,32.28,32.45,32.27,32.45,37700.0,20.7903,20.8998,20.7839,20.8998,37700.0
2010-05-19 13:00:00,32.45,32.48,32.36,32.39,43800.0,20.8998,20.9192,20.8419,20.8612,43800.0
2010-05-19 13:05:00,32.39,32.43,32.34,32.42,66600.0,20.8612,20.887,20.829,20.8805,66600.0
2010-05-19 13:10:00,32.43,32.45,32.37,32.44,37400.0,20.887,20.8998,20.8483,20.8934,37400.0
2010-05-19 13:15:00,32.41,32.5,32.38,32.48,32600.0,20.8741,20.932,20.8548,20.9192,32600.0
2010-05-19 13:20:00,32.48,32.65,32.47,32.62,55400.0,20.9192,21.0287,20.9127,21.0093,55400.0
2010-05-19 13:25:00,32.61,32.63,32.53,32.55,51500.0,21.0029,21.0158,20.9514,20.9642,51500.0
2010-05-19 13:30:00,32.54,32.55,32.5,32.51,50500.0,20.9578,20.9642,20.932,20.9385,50500.0
2010-05-19 13:35:00,32.51,32.53,32.45,32.52,31000.0,20.9385,20.9514,20.8998,20.9449,31000.0
2010-05-19 13:40:00,32.53,32.59,32.49,32.58,28200.0,20.9514,20.99,20.9256,20.9836,28200.0
2010-05-19 13:45:00,32.58,32.68,32.55,32.65,23800.0,20.9836,21.048,20.9642,21.0287,23800.0
2010-05-19 13:50:00,32.66,32.68,32.61,32.62,17700.0,21.0351,21.048,21.0029,21.0093,17700.0
2010-05-19 13:55:00,32.63,32.64,32.55,32.59,26400.0,21.0158,21.0222,20.9642,20.99,26400.0
2010-05-19 14:00:00,32.59,32.64,32.54,32.63,37900.0,20.99,21.0222,20.9578,21.0158,37900.0
2010-05-19 14:05:00,32.62,32.7,32.58,32.58,42000.0,21.0093,21.0609,20.9836,20.9836,42000.0
2010-05-19 14:10:00,32.58,32.58,32.49,32.52,40100.0,20.9836,20.9836,20.9256,20.9449,40100.0
2010-05-19 14:15:00,32.53,32.56,32.47,32.48,39800.0,20.9514,20.9707,20.9127,20.9192,39800.0
2010-05-19 14:20:00,32.48,32.54,32.41,32.42,29500.0,20.9192,20.9578,20.8741,20.8805,29500.0
2010-05-19 14:25:00,32.4,32.52,32.4,32.51,52700.0,20.8676,20.9449,20.8676,20.9385,52700.0
2010-05-19 14:30:00,32.51,32.54,32.45,32.47,46600.0,20.9385,20.9578,20.8998,20.9127,46600.0
2010-05-19 14:35:00,32.48,32.53,32.44,32.46,45200.0,20.9192,20.9514,20.8934,20.9063,45200.0
2010-05-19 14:40:00,32.46,32.58,32.44,32.52,60800.0,20.9063,20.9836,20.8934,20.9449,60800.0
2010-05-19 14:45:00,32.52,32.62,32.52,32.58,52100.0,20.9449,21.0093,20.9449,20.9836,52100.0
2010-05-19 14:50:00,32.59,32.59,32.46,32.54,45800.0,20.99,20.99,20.9063,20.9578,45800.0
2010-05-19 14:55:00,32.54,32.54,32.47,32.5,34000.0,20.9578,20.9578,20.9127,20.932,34000.0
2010-05-19 15:00:00,32.51,32.56,32.47,32.49,38500.0,20.9385,20.9707,20.9127,20.9256,38500.0
2010-05-19 15:05:00,32.48,32.49,32.39,32.42,108400.0,20.9192,20.9256,20.8612,20.8805,108400.0
2010-05-19 15:10:00,32.42,32.44,32.37,32.38,60900.0,20.8805,20.8934,20.8483,20.8548,60900.0
2010-05-19 15:15:00,32.38,32.54,32.38,32.5,86800.0,20.8548,20.9578,20.8548,20.932,86800.0
2010-05-19 15:20:00,32.5,32.53,32.41,32.42,81200.0,20.932,20.9514,20.8741,20.8805,81200.0
2010-05-19 15:25:00,32.44,32.6,32.43,32.57,58800.0,20.8934,20.9964,20.887,20.9771,58800.0
2010-05-19 15:30:00,32.58,32.63,32.56,32.59,84400.0,20.9836,21.0158,20.9707,20.99,84400.0
2010-05-19 15:35:00,32.58,32.68,32.52,32.67,184300.0,20.9836,21.048,20.9449,21.0415,184300.0
2010-05-19 15:40:00,32.67,32.68,32.55,32.63,99600.0,21.0415,21.048,20.9642,21.0158,99600.0
2010-05-19 15:45:00,32.62,32.65,32.58,32.63,112700.0,21.0093,21.0287,20.9836,21.0158,112700.0
2010-05-19 15:50:00,32.63,32.75,32.6,32.72,187100.0,21.0158,21.0931,20.9964,21.0737,187100.0
2010-05-19 15:55:00,32.72,32.73,32.6,32.6,196700.0,21.0737,21.0802,20.9964,20.9964,196700.0
2010-05-20 09:30:00,31.98,31.98,31.43,31.66,93100.0,20.5971,20.5971,20.2429,20.391,93100.0
2010-05-20 09:35:00,31.66,31.85,31.59,31.79,81800.0,20.391,20.5134,20.3459,20.4748,81800.0
2010-05-20 09:40:00,31.79,31.8,31.62,31.64,81400.0,20.4748,20.4812,20.3653,20.3781,81400.0
2010-05-20 09:45:00,31.64,31.67,31.53,31.65,62300.0,20.3781,20.3975,20.3073,20.3846,62300.0
2010-05-20 09:50:00,31.64,31.74,31.62,31.66,39200.0,20.3781,20.4426,20.3653,20.391,39200.0
2010-05-20 09:55:00,31.67,31.73,31.61,31.61,24800.0,20.3975,20.4361,20.3588,20.3588,24800.0
2010-05-20 10:00:00,31.61,31.69,31.52,31.58,72800.0,20.3588,20.4103,20.3009,20.3395,72800.0
2010-05-20 10:05:00,31.58,31.74,31.56,31.69,116400.0,20.3395,20.4426,20.3266,20.4103,116400.0
2010-05-20 10:10:00,31.68,31.72,31.56,31.57,87700.0,20.4039,20.4297,20.3266,20.3331,87700.0
2010-05-20 10:15:00,31.57,31.58,31.37,31.4,149300.0,20.3331,20.3395,20.2042,20.2236,149300.0
2010-05-20 10:20:00,31.4,31.41,31.09,31.1,87300.0,20.2236,20.23,20.0239,20.0304,87300.0
2010-05-20 10:25:00,31.09,31.22,31.01,31.2,110400.0,20.0239,20.1076,19.9724,20.0948,110400.0
2010-05-20 10:30:00,31.22,31.37,31.18,31.33,79800.0,20.1076,20.2042,20.0819,20.1785,79800.0
2010-05-20 10:35:00,31.35,31.41,31.31,31.34,44700.0,20.1914,20.23,20.1656,20.1849,44700.0
2010-05-20 10:40:00,31.33,31.33,31.18,31.31,43000.0,20.1785,20.1785,20.0819,20.1656,43000.0
2010-05-20 10:45:00,31.3,31.41,31.26,31.32,39000.0,20.1592,20.23,20.1334,20.172,39000.0
2010-05-20 10:50:00,31.32,31.47,31.32,31.44,33100.0,20.172,20.2687,20.172,20.2493,33100.0
2010-05-20 10:55:00,31.44,31.44,31.29,31.3,54900.0,20.2493,20.2493,20.1527,20.1592,54900.0
2010-05-20 11:00:00,31.31,31.36,31.27,31.3,60400.0,20.1656,20.1978,20.1398,20.1592,60400.0
2010-05-20 11:05:00,31.32,31.5,31.32,31.47,28200.0,20.172,20.288,20.172,20.2687,28200.0
2010-05-20 11:10:00,31.47,31.48,31.35,31.38,26500.0,20.2687,20.2751,20.1914,20.2107,26500.0
2010-05-20 11:15:00,31.37,31.39,31.29,31.36,33100.0,20.2042,20.2171,20.1527,20.1978,33100.0
2010-05-20 11:20:00,31.34,31.43,31.31,31.42,18700.0,20.1849,20.2429,20.1656,20.2365,18700.0
2010-05-20 11:25:00,31.41,31.52,31.36,31.52,19600.0,20.23,20.3009,20.1978,20.3009,19600.0
2010-05-20 11:30:00,31.52,31.52,31.46,31.47,17200.0,20.3009,20.3009,20.2622,20.2687,17200.0
2010-05-20 11:35:00,31.5,31.55,31.45,31.53,22000.0,20.288,20.3202,20.2558,20.3073,22000.0
2010-05-20 11:40:00,31.52,31.53,31.44,31.46,20800.0,20.3009,20.3073,20.2493,20.2622,20800.0
2010-05-20 11:45:00,31.47,31.53,31.47,31.5,15000.0,20.2687,20.3073,20.2687,20.288,15000.0
2010-05-20 11:50:00,31.5,31.51,31.42,31.47,47600.0,20.288,20.2944,20.2365,20.2687,47600.0
2010-05-20 11:55:00,31.47,31.48,31.36,31.39,43800.0,20.2687,20.2751,20.1978,20.2171,43800.0
2010-05-20 12:00:00,31.39,31.43,31.36,31.41,33300.0,20.2171,20.2429,20.1978,20.23,33300.0
2010-05-20 12:05:00,31.41,31.52,31.4,31.52,10700.0,20.23,20.3009,20.2236,20.3009,10700.0
2010-05-20 12:10:00,31.51,31.51,31.43,31.43,19600.0,20.2944,20.2944,20.2429,20.2429,19600.0
2010-05-20 12:15:00,31.43,31.43,31.32,31.36,34900.0,20.2429,20.2429,20.172,20.1978,34900.0
2010-05-20 12:20:00,31.35,31.41,31.34,31.34,22000.0,20.1914,20.23,20.1849,20.1849,22000.0
2010-05-20 12:25:00,31.34,31.41,31.33,31.36,24900.0,20.1849,20.23,20.1785,20.1978,24900.0
2010-05-20 12:30:00,31.36,31.37,31.29,31.3,62500.0,20.1978,20.2042,20.1527,20.1592,62500.0
2010-05-20 12:35:00,31.3,31.4,31.29,31.39,29600.0,20.1592,20.2236,20.1527,20.2171,29600.0
2010-05-20 12:40:00,31.39,31.39,31.31,31.31,16400.0,20.2171,20.2171,20.1656,20.1656,16400.0
2010-05-20 12:45:00,31.31,31.36,31.25,31.25,38000.0,20.1656,20.1978,20.127,20.127,38000.0
2010-05-20 12:50:00,31.26,31.26,31.12,31.13,26000.0,20.1334,20.1334,20.0432,20.0497,26000.0
2010-05-20 12:55:00,31.13,31.17,31.02,31.04,64000.0,20.0497,20.0754,19.9788,19.9917,64000.0
2010-05-20 13:00:00,31.04,31.2,31.02,31.19,58200.0,19.9917,20.0948,19.9788,20.0883,58200.0
2010-05-20 13:05:00,31.19,31.28,31.17,31.28,30300.0,20.0883,20.1463,20.0754,20.1463,30300.0
2010-05-20 13:10:00,31.27,31.36,31.24,31.31,28600.0,20.1398,20.1978,20.1205,20.1656,28600.0
2010-05-20 13:15:00,31.33,31.38,31.28,31.37,21900.0,20.1785,20.2107,20.1463,20.2042,21900.0
2010-05-20 13:20:00,31.37,31.46,31.35,31.44,31500.0,20.2042,20.2622,20.1914,20.2493,31500.0
2010-05-20 13:25:00,31.44,31.59,31.42,31.52,40400.0,20.2493,20.3459,20.2365,20.3009,40400.0
2010-05-20 13:30:00,31.52,31.69,31.48,31.57,117300.0,20.3009,20.4103,20.2751,20.3331,117300.0
2010-05-20 13:35:00,31.57,31.57,31.49,31.5,37600.0,20.3331,20.3331,20.2815,20.288,37600.0
2010-05-20 13:40:00,31.51,31.63,31.51,31.61,29200.0,20.2944,20.3717,20.2944,20.3588,29200.0
2010-05-20 13:45:00,31.61,31.63,31.5,31.51,30100.0,20.3588,20.3717,20.288,20.2944,30100.0
2010-05-20 13:50:00,31.52,31.56,31.46,31.52,61500.0,20.3009,20.3266,20.2622,20.3009,61500.0
2010-05-20 13:55:00,31.52,31.55,31.41,31.47,31600.0,20.3009,20.3202,20.23,20.2687,31600.0
2010-05-20 14:00:00,31.47,31.49,31.3,31.33,50900.0,20.2687,20.2815,20.1592,20.1785,50900.0
2010-05-20 14:05:00,31.33,31.42,31.27,31.39,42000.0,20.1785,20.2365,20.1398,20.2171,42000.0
2010-05-20 14:10:00,31.39,31.58,31.39,31.55,44000.0,20.2171,20.3395,20.2171,20.3202,44000.0
2010-05-20 14:15:00,31.54,31.6,31.47,31.6,19700.0,20.3137,20.3524,20.2687,20.3524,19700.0
2010-05-20 14:20:00,31.59,31.71,31.57,31.65,21400.0,20.3459,20.4232,20.3331,20.3846,21400.0
2010-05-20 14:25:00,31.63,31.65,31.52,31.58,30500.0,20.3717,20.3846,20.3009,20.3395,30500.0
2010-05-20 14:30:00,31.58,31.68,31.5,31.67,39700.0,20.3395,20.4039,20.288,20.3975,39700.0
2010-05-20 14:35:00,31.68,31.77,31.64,31.76,71300.0,20.4039,20.4619,20.3781,20.4554,71300.0
2010-05-20 14:40:00,31.75,31.85,31.67,31.8,84000.0,20.449,20.5134,20.3975,20.4812,84000.0
2010-05-20 14:45:00,31.8,31.89,31.72,31.84,69100.0,20.4812,20.5392,20.4297,20.507,69100.0
2010-05-20 14:50:00,31.83,31.94,31.8,31.87,34800.0,20.5005,20.5714,20.4812,20.5263,34800.0
2010-05-20 14:55:00,31.87,31.9,31.67,31.71,37700.0,20.5263,20.5456,20.3975,20.4232,37700.0
2010-05-20 15:00:00,31.71,31.76,31.67,31.71,65500.0,20.4232,20.4554,20.3975,20.4232,65500.0
2010-05-20 15:05:00,31.7,31.72,31.54,31.66,77800.0,20.4168,20.4297,20.3137,20.391,77800.0
2010-05-20 15:10:00,31.67,31.67,31.54,31.57,43400.0,20.3975,20.3975,20.3137,20.3331,43400.0
2010-05-20 15:15:00,31.58,31.65,31.51,31.6,56000.0,20.3395,20.3846,20.2944,20.3524,56000.0
2010-05-20 15:20:00,31.59,31.7,31.54,31.69,78600.0,20.3459,20.4168,20.3137,20.4103,78600.0
2010-05-20 15:25:00,31.7,31.7,31.56,31.56,79600.0,20.4168,20.4168,20.3266,20.3266,79600.0
2010-05-20 15:30:00,31.58,31.65,31.55,31.59,85300.0,20.3395,20.3846,20.3202,20.3459,85300.0
2010-05-20 15:35:00,31.59,31.6,31.45,31.49,107900.0,20.3459,20.3524,20.2558,20.2815,107900.0
2010-05-20 15:40:00,31.49,31.51,31.38,31.39,154500.0,20.2815,20.2944,20.2107,20.2171,154500.0
2010-05-20 15:45:00,31.39,31.39,31.22,31.34,152600.0,20.2171,20.2171,20.1076,20.1849,152600.0
2010-05-20 15:50:00,31.34,31.34,31.19,31.21,223000.0,20.1849,20.1849,20.0883,20.1012,223000.0
2010-05-20 15:55:00,31.22,31.23,31.0,31.01,253500.0,20.1076,20.1141,19.9659,19.9724,253500.0
2010-05-21 09:30:00,30.32,30.7,30.18,30.48,522200.0,19.528,19.7727,19.4378,19.631,522200.0
2010-05-21 09:35:00,30.48,30.55,30.39,30.53,101900.0,19.631,19.6761,19.5731,19.6632,101900.0
2010-05-21 09:40:00,30.53,30.79,30.5,30.67,138600.0,19.6632,19.8307,19.6439,19.7534,138600.0
2010-05-21 09:45:00,30.68,30.83,30.62,30.76,98400.0,19.7598,19.8565,19.7212,19.8114,98400.0
2010-05-21 09:50:00,30.74,31.03,30.74,31.01,151400.0,19.7985,19.9853,19.7985,19.9724,151400.0
2010-05-21 09:55:00,31.02,31.19,30.95,30.96,73800.0,19.9788,20.0883,19.9337,19.9402,73800.0
2010-05-21 10:00:00,30.94,31.11,30.88,31.08,53500.0,19.9273,20.0368,19.8887,20.0175,53500.0
2010-05-21 10:05:00,31.09,31.25,31.09,31.18,66200.0,20.0239,20.127,20.0239,20.0819,66200.0
2010-05-21 10:10:00,31.17,31.24,31.0,31.12,100000.0,20.0754,20.1205,19.9659,20.0432,100000.0
2010-05-21 10:15:00,31.12,31.21,31.04,31.06,77800.0,20.0432,20.1012,19.9917,20.0046,77800.0
2010-05-21 10:20:00,31.06,31.09,30.88,30.9,49000.0,20.0046,20.0239,19.8887,19.9015,49000.0
2010-05-21 10:25:00,30.89,30.94,30.73,30.75,124100.0,19.8951,19.9273,19.792,19.8049,124100.0
2010-05-21 10:30:00,30.76,30.82,30.69,30.8,116400.0,19.8114,19.85,19.7663,19.8371,116400.0
2010-05-21 10:35:00,30.8,31.02,30.8,31.01,89000.0,19.8371,19.9788,19.8371,19.9724,89000.0
2010-05-21 10:40:00,31.02,31.13,30.95,31.11,137400.0,19.9788,20.0497,19.9337,20.0368,137400.0
2010-05-21 10:45:00,31.11,31.19,31.05,31.07,102800.0,20.0368,20.0883,19.9981,20.011,102800.0
2010-05-21 10:50:00,31.08,31.15,31.04,31.11,51800.0,20.0175,20.0626,19.9917,20.0368,51800.0
2010-05-21 10:55:00,31.13,31.18,31.08,31.15,41000.0,20.0497,20.0819,20.0175,20.0626,41000.0
2010-05-21 11:00:00,31.14,31.3,31.14,31.3,46800.0,20.0561,20.1592,20.0561,20.1592,46800.0
2010-05-21 11:05:00,31.3,31.35,31.27,31.29,32900.0,20.1592,20.1914,20.1398,20.1527,32900.0
2010-05-21 11:10:00,31.3,31.3,31.23,31.29,21200.0,20.1592,20.1592,20.1141,20.1527,21200.0
2010-05-21 11:15:00,31.29,31.44,31.26,31.43,56200.0,20.1527,20.2493,20.1334,20.2429,56200.0
2010-05-21 11:20:00,31.43,31.56,31.4,31.55,47500.0,20.2429,20.3266,20.2236,20.3202,47500.0
2010-05-21 11:25:00,31.55,31.55,31.43,31.49,28000.0,20.3202,20.3202,20.2429,20.2815,28000.0
2010-05-21 11:30:00,31.48,31.49,31.39,31.42,43400.0,20.2751,20.2815,20.2171,20.2365,43400.0
2010-05-21 11:35:00,31.44,31.58,31.44,31.58,59600.0,20.2493,20.3395,20.2493,20.3395,59600.0
2010-05-21 11:40:00,31.58,31.67,31.55,31.67,48100.0,20.3395,20.3975,20.3202,20.3975,48100.0
2010-05-21 11:45:00,31.67,31.76,31.63,31.65,48900.0,20.3975,20.4554,20.3717,20.3846,48900.0
2010-05-21 11:50:00,31.66,31.79,31.66,31.75,34900.0,20.391,20.4748,20.391,20.449,34900.0
2010-05-21 11:55:00,31.74,31.76,31.67,31.7,23900.0,20.4426,20.4554,20.3975,20.4168,23900.0
2010-05-21 12:00:00,31.7,31.71,31.56,31.63,48400.0,20.4168,20.4232,20.3266,20.3717,48400.0
2010-05-21 12:05:00,31.61,31.67,31.57,31.61,20100.0,20.3588,20.3975,20.3331,20.3588,20100.0
2010-05-21 12:10:00,31.6,31.62,31.53,31.53,19300.0,20.3524,20.3653,20.3073,20.3073,19300.0
2010-05-21 12:15:00,31.53,31.67,31.52,31.66,28900.0,20.3073,20.3975,20.3009,20.391,28900.0
2010-05-21 12:20:00,31.66,31.67,31.59,31.62,19900.0,20.391,20.3975,20.3459,20.3653,19900.0
2010-05-21 12:25:00,31.63,31.64,31.57,31.57,15300.0,20.3717,20.3781,20.3331,20.3331,15300.0
2010-05-21 12:30:00,31.57,31.59,31.42,31.44,43700.0,20.3331,20.3459,20.2365,20.2493,43700.0
2010-05-21 12:35:00,31.44,31.54,31.42,31.51,19600.0,20.2493,20.3137,20.2365,20.2944,19600.0
2010-05-21 12:40:00,31.52,31.52,31.44,31.44,34700.0,20.3009,20.3009,20.2493,20.2493,34700.0
2010-05-21 12:45:00,31.44,31.44,31.24,31.27,28500.0,20.2493,20.2493,20.1205,20.1398,28500.0
2010-05-21 12:50:00,31.26,31.38,31.26,31.38,25800.0,20.1334,20.2107,20.1334,20.2107,25800.0
2010-05-21 12:55:00,31.38,31.38,31.3,31.3,16900.0,20.2107,20.2107,20.1592,20.1592,16900.0
2010-05-21 13:00:00,31.31,31.32,31.16,31.17,36100.0,20.1656,20.172,20.069,20.0754,36100.0
2010-05-21 13:05:00,31.17,31.25,31.15,31.25,26800.0,20.0754,20.127,20.0626,20.127,26800.0
2010-05-21 13:10:00,31.25,31.37,31.23,31.35,21400.0,20.127,20.2042,20.1141,20.1914,21400.0
2010-05-21 13:15:00,31.35,31.4,31.28,31.28,25800.0,20.1914,20.2236,20.1463,20.1463,25800.0
2010-05-21 13:20:00,31.3,31.31,31.15,31.18,22100.0,20.1592,20.1656,20.0626,20.0819,22100.0
2010-05-21 13:25:00,31.19,31.23,31.15,31.16,44200.0,20.0883,20.1141,20.0626,20.069,44200.0
2010-05-21 13:30:00,31.18,31.28,31.15,31.28,30100.0,20.0819,20.1463,20.0626,20.1463,30100.0
2010-05-21 13:35:00,31.29,31.31,31.24,31.27,21800.0,20.1527,20.1656,20.1205,20.1398,21800.0
2010-05-21 13:40:00,31.28,31.36,31.28,31.33,16900.0,20.1463,20.1978,20.1463,20.1785,16900.0
2010-05-21 13:45:00,31.33,31.4,31.33,31.38,31300.0,20.1785,20.2236,20.1785,20.2107,31300.0
2010-05-21 13:50:00,31.38,31.39,31.32,31.37,19900.0,20.2107,20.2171,20.172,20.2042,19900.0
2010-05-21 13:55:00,31.38,31.38,31.29,31.35,26500.0,20.2107,20.2107,20.1527,20.1914,26500.0
2010-05-21 14:00:00,31.36,31.43,31.29,31.29,49500.0,20.1978,20.2429,20.1527,20.1527,49500.0
2010-05-21 14:05:00,31.29,31.3,31.16,31.22,31800.0,20.1527,20.1592,20.069,20.1076,31800.0
2010-05-21 14:10:00,31.22,31.25,31.16,31.17,28100.0,20.1076,20.127,20.069,20.0754,28100.0
2010-05-21 14:15:00,31.17,31.18,31.09,31.13,52800.0,20.0754,20.0819,20.0239,20.0497,52800.0
2010-05-21 14:20:00,31.13,31.15,31.1,31.14,115100.0,20.0497,20.0626,20.0304,20.0561,115100.0
2010-05-21 14:25:00,31.15,31.21,31.11,31.19,47900.0,20.0626,20.1012,20.0368,20.0883,47900.0
2010-05-21 14:30:00,31.19,31.24,31.19,31.24,36700.0,20.0883,20.1205,20.0883,20.1205,36700.0
2010-05-21 14:35:00,31.25,31.25,31.14,31.15,54500.0,20.127,20.127,20.0561,20.0626,54500.0
2010-05-21 14:40:00,31.15,31.18,31.08,31.09,36900.0,20.0626,20.0819,20.0175,20.0239,36900.0
2010-05-21 14:45:00,31.08,31.15,30.91,31.01,115000.0,20.0175,20.0626,19.908,19.9724,115000.0
2010-05-21 14:50:00,31.0,31.01,30.92,30.95,66500.0,19.9659,19.9724,19.9144,19.9337,66500.0
2010-05-21 14:55:00,30.93,31.02,30.89,31.02,109900.0,19.9209,19.9788,19.8951,19.9788,109900.0
2010-05-21 15:00:00,31.02,31.1,30.99,31.1,57600.0,19.9788,20.0304,19.9595,20.0304,57600.0
2010-05-21 15:05:00,31.11,31.13,31.06,31.08,38500.0,20.0368,20.0497,20.0046,20.0175,38500.0
2010-05-21 15:10:00,31.08,31.08,31.0,31.0,32100.0,20.0175,20.0175,19.9659,19.9659,32100.0
2010-05-21 15:15:00,31.01,31.01,30.86,30.94,66800.0,19.9724,19.9724,19.8758,19.9273,66800.0
2010-05-21 15:20:00,30.94,31.13,30.93,31.08,74500.0,19.9273,20.0497,19.9209,20.0175,74500.0
2010-05-21 15:25:00,31.08,31.12,31.02,31.06,74400.0,20.0175,20.0432,19.9788,20.0046,74400.0
2010-05-21 15:30:00,31.06,31.06,30.96,30.99,201800.0,20.0046,20.0046,19.9402,19.9595,201800.0
2010-05-21 15:35:00,31.0,31.02,30.93,30.96,108200.0,19.9659,19.9788,19.9209,19.9402,108200.0
2010-05-21 15:40:00,30.96,31.14,30.95,31.12,139700.0,19.9402,20.0561,19.9337,20.0432,139700.0
2010-05-21 15:45:00,31.11,31.27,31.1,31.13,249900.0,20.0368,20.1398,20.0304,20.0497,249900.0
2010-05-21 15:50:00,31.13,31.27,31.12,31.26,423900.0,20.0497,20.1398,20.0432,20.1334,423900.0
2010-05-21 15:55:00,31.25,31.37,31.24,31.37,233900.0,20.127,20.2042,20.1205,20.2042,233900.0
2010-05-24 09:30:00,31.24,31.24,30.98,31.17,72200.0,20.1205,20.1205,19.9531,20.0754,72200.0
2010-05-24 09:35:00,31.18,31.4,31.14,31.22,79000.0,20.0819,20.2236,20.0561,20.1076,79000.0
2010-05-24 09:40:00,31.24,31.26,30.98,30.98,53500.0,20.1205,20.1334,19.9531,19.9531,53500.0
2010-05-24 09:45:00,30.99,31.13,30.98,31.11,57300.0,19.9595,20.0497,19.9531,20.0368,57300.0
2010-05-24 09:50:00,31.11,31.26,31.05,31.22,89700.0,20.0368,20.1334,19.9981,20.1076,89700.0
2010-05-24 09:55:00,31.22,31.27,31.13,31.22,40100.0,20.1076,20.1398,20.0497,20.1076,40100.0
2010-05-24 10:00:00,31.23,31.35,31.16,31.2,37900.0,20.1141,20.1914,20.069,20.0948,37900.0
2010-05-24 10:05:00,31.21,31.41,31.19,31.39,32000.0,20.1012,20.23,20.0883,20.2171,32000.0
2010-05-24 10:10:00,31.39,31.41,31.33,31.41,21200.0,20.2171,20.23,20.1785,20.23,21200.0
2010-05-24 10:15:00,31.41,31.47,31.4,31.44,23800.0,20.23,20.2687,20.2236,20.2493,23800.0
2010-05-24 10:20:00,31.45,31.49,31.41,31.42,26400.0,20.2558,20.2815,20.23,20.2365,26400.0
2010-05-24 10:25:00,31.42,31.45,31.41,31.45,13100.0,20.2365,20.2558,20.23,20.2558,13100.0
2010-05-24 10:30:00,31.48,31.57,31.45,31.55,34600.0,20.2751,20.3331,20.2558,20.3202,34600.0
2010-05-24 10:35:00,31.54,31.57,31.52,31.53,18500.0,20.3137,20.3331,20.3009,20.3073,18500.0
2010-05-24 10:40:00,31.54,31.55,31.49,31.49,32600.0,20.3137,20.3202,20.2815,20.2815,32600.0
2010-05-24 10:45:00,31.5,31.5,31.42,31.43,20000.0,20.288,20.288,20.2365,20.2429,20000.0
2010-05-24 10:50:00,31.43,31.49,31.38,31.4,25800.0,20.2429,20.2815,20.2107,20.2236,25800.0
2010-05-24 10:55:00,31.4,31.45,31.4,31.43,21500.0,20.2236,20.2558,20.2236,20.2429,21500.0
2010-05-24 11:00:00,31.43,31.44,31.37,31.43,27300.0,20.2429,20.2493,20.2042,20.2429,27300.0
2010-05-24 11:05:00,31.44,31.49,31.44,31.45,20200.0,20.2493,20.2815,20.2493,20.2558,20200.0
2010-05-24 11:10:00,31.46,31.49,31.4,31.4,17000.0,20.2622,20.2815,20.2236,20.2236,17000.0
2010-05-24 11:15:00,31.39,31.4,31.32,31.38,40200.0,20.2171,20.2236,20.172,20.2107,40200.0
2010-05-24 11:20:00,31.38,31.4,31.36,31.36,21400.0,20.2107,20.2236,20.1978,20.1978,21400.0
2010-05-24 11:25:00,31.36,31.36,31.3,31.34,31000.0,20.1978,20.1978,20.1592,20.1849,31000.0
2010-05-24 11:30:00,31.35,31.39,31.35,31.38,17600.0,20.1914,20.2171,20.1914,20.2107,17600.0
2010-05-24 11:35:00,31.39,31.44,31.39,31.41,23800.0,20.2171,20.2493,20.2171,20.23,23800.0
2010-05-24 11:40:00,31.4,31.48,31.39,31.46,13200.0,20.2236,20.2751,20.2171,20.2622,13200.0
2010-05-24 11:45:00,31.47,31.52,31.47,31.52,16500.0,20.2687,20.3009,20.2687,20.3009,16500.0
2010-05-24 11:50:00,31.51,31.51,31.44,31.48,18200.0,20.2944,20.2944,20.2493,20.2751,18200.0
2010-05-24 11:55:00,31.47,31.53,31.44,31.49,26200.0,20.2687,20.3073,20.2493,20.2815,26200.0
2010-05-24 12:00:00,31.48,31.5,31.46,31.49,17500.0,20.2751,20.288,20.2622,20.2815,17500.0
2010-05-24 12:05:00,31.49,31.6,31.49,31.53,23300.0,20.2815,20.3524,20.2815,20.3073,23300.0
2010-05-24 12:10:00,31.54,31.55,31.51,31.52,20800.0,20.3137,20.3202,20.2944,20.3009,20800.0
2010-05-24 12:15:00,31.52,31.55,31.44,31.46,17900.0,20.3009,20.3202,20.2493,20.2622,17900.0
2010-05-24 12:20:00,31.45,31.46,31.4,31.43,19700.0,20.2558,20.2622,20.2236,20.2429,19700.0
2010-05-24 12:25:00,31.44,31.5,31.44,31.5,9800.0,20.2493,20.288,20.2493,20.288,9800.0
2010-05-24 12:30:00,31.49,31.52,31.45,31.45,17700.0,20.2815,20.3009,20.2558,20.2558,17700.0
2010-05-24 12:35:00,31.46,31.47,31.4,31.41,16800.0,20.2622,20.2687,20.2236,20.23,16800.0
2010-05-24 12:40:00,31.41,31.43,31.39,31.4,26700.0,20.23,20.2429,20.2171,20.2236,26700.0
2010-05-24 12:45:00,31.4,31.45,31.39,31.45,20900.0,20.2236,20.2558,20.2171,20.2558,20900.0
2010-05-24 12:50:00,31.44,31.54,31.44,31.51,20300.0,20.2493,20.3137,20.2493,20.2944,20300.0
2010-05-24 12:55:00,31.49,31.51,31.49,31.5,8000.0,20.2815,20.2944,20.2815,20.288,8000.0
2010-05-24 13:00:00,31.5,31.54,31.49,31.5,25300.0,20.288,20.3137,20.2815,20.288,25300.0
2010-05-24 13:05:00,31.5,31.5,31.47,31.49,32800.0,20.288,20.288,20.2687,20.2815,32800.0
2010-05-24 13:10:00,31.48,31.54,31.47,31.51,19600.0,20.2751,20.3137,20.2687,20.2944,19600.0
2010-05-24 13:15:00,31.51,31.51,31.45,31.5,24300.0,20.2944,20.2944,20.2558,20.288,24300.0
2010-05-24 13:20:00,31.49,31.54,31.48,31.52,25000.0,20.2815,20.3137,20.2751,20.3009,25000.0
2010-05-24 13:25:00,31.53,31.62,31.5,31.55,46600.0,20.3073,20.3653,20.288,20.3202,46600.0
2010-05-24 13:30:00,31.55,31.58,31.49,31.5,14400.0,20.3202,20.3395,20.2815,20.288,14400.0
2010-05-24 13:35:00,31.49,31.5,31.46,31.5,17100.0,20.2815,20.288,20.2622,20.288,17100.0
2010-05-24 13:40:00,31.49,31.52,31.45,31.46,23300.0,20.2815,20.3009,20.2558,20.2622,23300.0
2010-05-24 13:45:00,31.45,31.48,31.41,31.42,14700.0,20.2558,20.2751,20.23,20.2365,14700.0
2010-05-24 13:50:00,31.43,31.45,31.41,31.43,16500.0,20.2429,20.2558,20.23,20.2429,16500.0
2010-05-24 13:55:00,31.43,31.47,31.4,31.47,12900.0,20.2429,20.2687,20.2236,20.2687,12900.0
2010-05-24 14:00:00,31.45,31.49,31.42,31.44,16600.0,20.2558,20.2815,20.2365,20.2493,16600.0
2010-05-24 14:05:00,31.43,31.47,31.4,31.47,21100.0,20.2429,20.2687,20.2236,20.2687,21100.0
2010-05-24 14:10:00,31.48,31.55,31.47,31.52,21800.0,20.2751,20.3202,20.2687,20.3009,21800.0
2010-05-24 14:15:00,31.52,31.52,31.48,31.48,10200.0,20.3009,20.3009,20.2751,20.2751,10200.0
2010-05-24 14:20:00,31.48,31.49,31.43,31.48,21700.0,20.2751,20.2815,20.2429,20.2751,21700.0
2010-05-24 14:25:00,31.48,31.51,31.43,31.47,18200.0,20.2751,20.2944,20.2429,20.2687,18200.0
2010-05-24 14:30:00,31.47,31.5,31.42,31.49,27300.0,20.2687,20.288,20.2365,20.2815,27300.0
2010-05-24 14:35:00,31.49,31.51,31.45,31.46,46800.0,20.2815,20.2944,20.2558,20.2622,46800.0
2010-05-24 14:40:00,31.46,31.48,31.43,31.43,25700.0,20.2622,20.2751,20.2429,20.2429,25700.0
2010-05-24 14:45:00,31.43,31.43,31.32,31.37,29200.0,20.2429,20.2429,20.172,20.2042,29200.0
2010-05-24 14:50:00,31.36,31.47,31.36,31.46,24600.0,20.1978,20.2687,20.1978,20.2622,24600.0
2010-05-24 14:55:00,31.46,31.47,31.42,31.44,18000.0,20.2622,20.2687,20.2365,20.2493,18000.0
2010-05-24 15:00:00,31.44,31.46,31.37,31.38,44500.0,20.2493,20.2622,20.2042,20.2107,44500.0
2010-05-24 15:05:00,31.38,31.41,31.33,31.35,56800.0,20.2107,20.23,20.1785,20.1914,56800.0
2010-05-24 15:10:00,31.35,31.41,31.33,31.38,43900.0,20.1914,20.23,20.1785,20.2107,43900.0
2010-05-24 15:15:00,31.39,31.41,31.36,31.36,13100.0,20.2171,20.23,20.1978,20.1978,13100.0
2010-05-24 15:20:00,31.35,31.41,31.35,31.4,32400.0,20.1914,20.23,20.1914,20.2236,32400.0
2010-05-24 15:25:00,31.39,31.43,31.38,31.4,53300.0,20.2171,20.2429,20.2107,20.2236,53300.0
2010-05-24 15:30:00,31.39,31.5,31.39,31.5,89900.0,20.2171,20.288,20.2171,20.288,89900.0
2010-05-24 15:35:00,31.5,31.53,31.49,31.5,71500.0,20.288,20.3073,20.2815,20.288,71500.0
2010-05-24 15:40:00,31.5,31.58,31.5,31.58,126000.0,20.288,20.3395,20.288,20.3395,126000.0
2010-05-24 15:45:00,31.58,31.58,31.52,31.55,326900.0,20.3395,20.3395,20.3009,20.3202,326900.0
2010-05-24 15:50:00,31.54,31.55,31.35,31.35,437200.0,20.3137,20.3202,20.1914,20.1914,437200.0
2010-05-24 15:55:00,31.36,31.45,31.35,31.43,538800.0,20.1978,20.2558,20.1914,20.2429,538800.0
2010-05-25 09:30:00,30.5,30.65,30.32,30.43,74100.0,19.6439,19.7405,19.528,19.5988,74100.0
2010-05-25 09:35:00,30.43,30.45,30.18,30.23,97300.0,19.5988,19.6117,19.4378,19.47,97300.0
2010-05-25 09:40:00,30.21,30.23,29.97,29.98,151600.0,19.4571,19.47,19.3026,19.309,151600.0
2010-05-25 09:45:00,29.97,30.24,29.97,30.22,102600.0,19.3026,19.4765,19.3026,19.4636,102600.0
2010-05-25 09:50:00,30.22,30.27,30.14,30.21,49000.0,19.4636,19.4958,19.4121,19.4571,49000.0
2010-05-25 09:55:00,30.19,30.3,30.16,30.27,43600.0,19.4443,19.5151,19.4249,19.4958,43600.0
2010-05-25 10:00:00,30.27,30.57,30.26,30.55,80500.0,19.4958,19.689,19.4893,19.6761,80500.0
2010-05-25 10:05:00,30.55,30.56,30.33,30.38,36100.0,19.6761,19.6826,19.5344,19.5666,36100.0
2010-05-25 10:10:00,30.38,30.49,30.34,30.46,20100.0,19.5666,19.6375,19.5409,19.6182,20100.0
2010-05-25 10:15:00,30.47,30.62,30.47,30.52,31500.0,19.6246,19.7212,19.6246,19.6568,31500.0
2010-05-25 10:20:00,30.53,30.57,30.34,30.46,70900.0,19.6632,19.689,19.5409,19.6182,70900.0
2010-05-25 10:25:00,30.46,30.49,30.37,30.38,21300.0,19.6182,19.6375,19.5602,19.5666,21300.0
2010-05-25 10:30:00,30.37,30.44,30.34,30.35,31600.0,19.5602,19.6053,19.5409,19.5473,31600.0
2010-05-25 10:35:00,30.36,30.42,30.34,30.35,55400.0,19.5537,19.5924,19.5409,19.5473,55400.0
2010-05-25 10:40:00,30.35,30.39,30.27,30.28,52900.0,19.5473,19.5731,19.4958,19.5022,52900.0
2010-05-25 10:45:00,30.28,30.33,30.23,30.24,36100.0,19.5022,19.5344,19.47,19.4765,36100.0
2010-05-25 10:50:00,30.27,30.31,30.2,30.28,27500.0,19.4958,19.5215,19.4507,19.5022,27500.0
2010-05-25 10:55:00,30.28,30.38,30.28,30.38,15300.0,19.5022,19.5666,19.5022,19.5666,15300.0
2010-05-25 11:00:00,30.39,30.43,30.33,30.39,31300.0,19.5731,19.5988,19.5344,19.5731,31300.0
2010-05-25 11:05:00,30.39,30.55,30.37,30.5,71600.0,19.5731,19.6761,19.5602,19.6439,71600.0
2010-05-25 11:10:00,30.49,30.49,30.39,30.43,39000.0,19.6375,19.6375,19.5731,19.5988,39000.0
2010-05-25 11:15:00,30.42,30.45,30.33,30.35,51500.0,19.5924,19.6117,19.5344,19.5473,51500.0
2010-05-25 11:20:00,30.36,30.4,30.3,30.34,32600.0,19.5537,19.5795,19.5151,19.5409,32600.0
2010-05-25 11:25:00,30.35,30.47,30.34,30.43,21900.0,19.5473,19.6246,19.5409,19.5988,21900.0
2010-05-25 11:30:00,30.42,30.44,30.35,30.35,29300.0,19.5924,19.6053,19.5473,19.5473,29300.0
2010-05-25 11:35:00,30.35,30.37,30.32,30.37,22400.0,19.5473,19.5602,19.528,19.5602,22400.0
2010-05-25 11:40:00,30.38,30.44,30.34,30.36,23400.0,19.5666,19.6053,19.5409,19.5537,23400.0
2010-05-25 11:45:00,30.37,30.42,30.35,30.38,25000.0,19.5602,19.5924,19.5473,19.5666,25000.0
2010-05-25 11:50:00,30.39,30.5,30.38,30.5,17400.0,19.5731,19.6439,19.5666,19.6439,17400.0
2010-05-25 11:55:00,30.5,30.58,30.48,30.57,33500.0,19.6439,19.6954,19.631,19.689,33500.0
2010-05-25 12:00:00,30.57,30.66,30.56,30.63,37200.0,19.689,19.747,19.6826,19.7276,37200.0
2010-05-25 12:05:00,30.63,30.63,30.54,30.54,24600.0,19.7276,19.7276,19.6697,19.6697,24600.0
2010-05-25 12:10:00,30.54,30.63,30.53,30.63,31500.0,19.6697,19.7276,19.6632,19.7276,31500.0
2010-05-25 12:15:00,30.62,30.64,30.56,30.57,28200.0,19.7212,19.7341,19.6826,19.689,28200.0
2010-05-25 12:20:00,30.57,30.6,30.51,30.56,24900.0,19.689,19.7083,19.6504,19.6826,24900.0
2010-05-25 12:25:00,30.55,30.61,30.53,30.54,28400.0,19.6761,19.7148,19.6632,19.6697,28400.0
2010-05-25 12:30:00,30.53,30.53,30.46,30.46,42700.0,19.6632,19.6632,19.6182,19.6182,42700.0
2010-05-25 12:35:00,30.46,30.54,30.46,30.53,24500.0,19.6182,19.6697,19.6182,19.6632,24500.0
2010-05-25 12:40:00,30.53,30.54,30.42,30.43,21900.0,19.6632,19.6697,19.5924,19.5988,21900.0
2010-05-25 12:45:00,30.42,30.55,30.42,30.54,19300.0,19.5924,19.6761,19.5924,19.6697,19300.0
2010-05-25 12:50:00,30.54,30.54,30.49,30.51,18900.0,19.6697,19.6697,19.6375,19.6504,18900.0
2010-05-25 12:55:00,30.52,30.57,30.5,30.53,19100.0,19.6568,19.689,19.6439,19.6632,19100.0
2010-05-25 13:00:00,30.53,30.56,30.46,30.5,31600.0,19.6632,19.6826,19.6182,19.6439,31600.0
2010-05-25 13:05:00,30.51,30.52,30.43,30.45,31000.0,19.6504,19.6568,19.5988,19.6117,31000.0
2010-05-25 13:10:00,30.45,30.48,30.4,30.45,20500.0,19.6117,19.631,19.5795,19.6117,20500.0
2010-05-25 13:15:00,30.45,30.47,30.4,30.45,16700.0,19.6117,19.6246,19.5795,19.6117,16700.0
2010-05-25 13:20:00,30.47,30.56,30.44,30.53,54100.0,19.6246,19.6826,19.6053,19.6632,54100.0
2010-05-25 13:25:00,30.53,30.57,30.53,30.54,25200.0,19.6632,19.689,19.6632,19.6697,25200.0
2010-05-25 13:30:00,30.54,30.55,30.43,30.45,46200.0,19.6697,19.6761,19.5988,19.6117,46200.0
2010-05-25 13:35:00,30.46,30.48,30.38,30.41,33600.0,19.6182,19.631,19.5666,19.5859,33600.0
2010-05-25 13:40:00,30.41,30.43,30.36,30.43,36500.0,19.5859,19.5988,19.5537,19.5988,36500.0
2010-05-25 13:45:00,30.43,30.49,30.41,30.48,23200.0,19.5988,19.6375,19.5859,19.631,23200.0
2010-05-25 13:50:00,30.47,30.55,30.45,30.49,19800.0,19.6246,19.6761,19.6117,19.6375,19800.0
2010-05-25 13:55:00,30.49,30.52,30.44,30.46,27000.0,19.6375,19.6568,19.6053,19.6182,27000.0
2010-05-25 14:00:00,30.45,30.46,30.4,30.46,21900.0,19.6117,19.6182,19.5795,19.6182,21900.0
2010-05-25 14:05:00,30.48,30.57,30.46,30.49,26800.0,19.631,19.689,19.6182,19.6375,26800.0
2010-05-25 14:10:00,30.5,30.61,30.5,30.61,18900.0,19.6439,19.7148,19.6439,19.7148,18900.0
2010-05-25 14:15:00,30.61,30.66,30.56,30.65,24700.0,19.7148,19.747,19.6826,19.7405,24700.0
2010-05-25 14:20:00,30.65,30.66,30.58,30.66,37800.0,19.7405,19.747,19.6954,19.747,37800.0
2010-05-25 14:25:00,30.65,30.73,30.65,30.68,23100.0,19.7405,19.792,19.7405,19.7598,23100.0
2010-05-25 14:30:00,30.68,30.73,30.6,30.61,55300.0,19.7598,19.792,19.7083,19.7148,55300.0
2010-05-25 14:35:00,30.59,30.71,30.59,30.63,52900.0,19.7019,19.7792,19.7019,19.7276,52900.0
2010-05-25 14:40:00,30.63,30.78,30.59,30.74,42700.0,19.7276,19.8243,19.7019,19.7985,42700.0
2010-05-25 14:45:00,30.75,30.9,30.73,30.89,35700.0,19.8049,19.9015,19.792,19.8951,35700.0
2010-05-25 14:50:00,30.89,30.89,30.81,30.88,54500.0,19.8951,19.8951,19.8436,19.8887,54500.0
2010-05-25 14:55:00,30.87,30.88,30.76,30.77,39300.0,19.8822,19.8887,19.8114,19.8178,39300.0
2010-05-25 15:00:00,30.78,30.89,30.77,30.83,67800.0,19.8243,19.8951,19.8178,19.8565,67800.0
2010-05-25 15:05:00,30.82,30.94,30.82,30.91,76800.0,19.85,19.9273,19.85,19.908,76800.0
2010-05-25 15:10:00,30.92,30.95,30.82,30.85,76900.0,19.9144,19.9337,19.85,19.8693,76900.0
2010-05-25 15:15:00,30.85,30.88,30.82,30.87,48700.0,19.8693,19.8887,19.85,19.8822,48700.0
2010-05-25 15:20:00,30.88,31.08,30.87,31.06,75400.0,19.8887,20.0175,19.8822,20.0046,75400.0
2010-05-25 15:25:00,31.07,31.09,31.0,31.06,48400.0,20.011,20.0239,19.9659,20.0046,48400.0
2010-05-25 15:30:00,31.07,31.17,31.04,31.14,95900.0,20.011,20.0754,19.9917,20.0561,95900.0
2010-05-25 15:35:00,31.15,31.2,31.04,31.04,79300.0,20.0626,20.0948,19.9917,19.9917,79300.0
2010-05-25 15:40:00,31.05,31.19,31.05,31.12,88200.0,19.9981,20.0883,19.9981,20.0432,88200.0
2010-05-25 15:45:00,31.11,31.19,31.05,31.17,141400.0,20.0368,20.0883,19.9981,20.0754,141400.0
2010-05-25 15:50:00,31.18,31.19,31.05,31.13,145900.0,20.0819,20.0883,19.9981,20.0497,145900.0
2010-05-25 15:55:00,31.13,31.25,31.13,31.22,179000.0,20.0497,20.127,20.0497,20.1076,179000.0
2010-05-26 09:30:00,31.51,31.6,31.37,31.59,55700.0,20.2944,20.3524,20.2042,20.3459,55700.0
2010-05-26 09:35:00,31.58,31.68,31.55,31.67,74900.0,20.3395,20.4039,20.3202,20.3975,74900.0
2010-05-26 09:40:00,31.68,31.83,31.63,31.82,66300.0,20.4039,20.5005,20.3717,20.4941,66300.0
2010-05-26 09:45:00,31.8,31.81,31.7,31.81,31600.0,20.4812,20.4876,20.4168,20.4876,31600.0
2010-05-26 09:50:00,31.81,31.84,31.76,31.84,32500.0,20.4876,20.507,20.4554,20.507,32500.0
2010-05-26 09:55:00,31.83,31.96,31.82,31.91,27400.0,20.5005,20.5842,20.4941,20.552,27400.0
2010-05-26 10:00:00,31.92,32.04,31.92,31.94,32000.0,20.5585,20.6358,20.5585,20.5714,32000.0
2010-05-26 10:05:00,31.94,31.97,31.88,31.96,55700.0,20.5714,20.5907,20.5327,20.5842,55700.0
2010-05-26 10:10:00,31.97,31.97,31.9,31.96,37300.0,20.5907,20.5907,20.5456,20.5842,37300.0
2010-05-26 10:15:00,31.95,32.06,31.93,32.04,26200.0,20.5778,20.6487,20.5649,20.6358,26200.0
2010-05-26 10:20:00,32.03,32.03,31.93,31.98,26400.0,20.6293,20.6293,20.5649,20.5971,26400.0
2010-05-26 10:25:00,31.99,31.99,31.91,31.93,14400.0,20.6036,20.6036,20.552,20.5649,14400.0
2010-05-26 10:30:00,31.93,31.96,31.9,31.96,45100.0,20.5649,20.5842,20.5456,20.5842,45100.0
2010-05-26 10:35:00,31.95,32.05,31.93,32.05,56000.0,20.5778,20.6422,20.5649,20.6422,56000.0
2010-05-26 10:40:00,32.05,32.09,32.03,32.03,167300.0,20.6422,20.668,20.6293,20.6293,167300.0
2010-05-26 10:45:00,32.04,32.07,31.98,32.0,33800.0,20.6358,20.6551,20.5971,20.61,33800.0
2010-05-26 10:50:00,31.99,32.05,31.99,32.0,15900.0,20.6036,20.6422,20.6036,20.61,15900.0
2010-05-26 10:55:00,31.99,31.99,31.92,31.98,16100.0,20.6036,20.6036,20.5585,20.5971,16100.0
2010-05-26 11:00:00,31.98,31.98,31.88,31.91,28800.0,20.5971,20.5971,20.5327,20.552,28800.0
2010-05-26 11:05:00,31.9,31.92,31.87,31.91,29300.0,20.5456,20.5585,20.5263,20.552,29300.0
2010-05-26 11:10:00,31.91,31.99,31.9,31.99,51900.0,20.552,20.6036,20.5456,20.6036,51900.0
2010-05-26 11:15:00,31.98,32.04,31.96,32.02,29200.0,20.5971,20.6358,20.5842,20.6229,29200.0
2010-05-26 11:20:00,32.0,32.01,31.91,31.92,28100.0,20.61,20.6165,20.552,20.5585,28100.0
2010-05-26 11:25:00,31.92,31.96,31.8,31.82,19900.0,20.5585,20.5842,20.4812,20.4941,19900.0
2010-05-26 11:30:00,31.82,31.89,31.81,31.89,49300.0,20.4941,20.5392,20.4876,20.5392,49300.0
2010-05-26 11:35:00,31.87,31.91,31.83,31.85,39400.0,20.5263,20.552,20.5005,20.5134,39400.0
2010-05-26 11:40:00,31.85,31.91,31.84,31.86,24000.0,20.5134,20.552,20.507,20.5198,24000.0
2010-05-26 11:45:00,31.86,31.9,31.74,31.81,20400.0,20.5198,20.5456,20.4426,20.4876,20400.0
2010-05-26 11:50:00,31.83,31.89,31.77,31.89,38400.0,20.5005,20.5392,20.4619,20.5392,38400.0
2010-05-26 11:55:00,31.89,31.98,31.88,31.97,46300.0,20.5392,20.5971,20.5327,20.5907,46300.0
2010-05-26 12:00:00,31.97,32.03,31.96,32.01,50400.0,20.5907,20.6293,20.5842,20.6165,50400.0
2010-05-26 12:05:00,32.0,32.04,31.98,32.0,31600.0,20.61,20.6358,20.5971,20.61,31600.0
2010-05-26 12:10:00,31.99,32.0,31.94,31.94,48500.0,20.6036,20.61,20.5714,20.5714,48500.0
2010-05-26 12:15:00,31.94,31.98,31.93,31.95,32900.0,20.5714,20.5971,20.5649,20.5778,32900.0
2010-05-26 12:20:00,31.95,32.0,31.94,31.96,16300.0,20.5778,20.61,20.5714,20.5842,16300.0
2010-05-26 12:25:00,31.96,31.97,31.88,31.89,12900.0,20.5842,20.5907,20.5327,20.5392,12900.0
2010-05-26 12:30:00,31.89,31.9,31.85,31.89,10000.0,20.5392,20.5456,20.5134,20.5392,10000.0
2010-05-26 12:35:00,31.89,31.94,31.89,31.91,16000.0,20.5392,20.5714,20.5392,20.552,16000.0
2010-05-26 12:40:00,31.92,31.92,31.8,31.85,21900.0,20.5585,20.5585,20.4812,20.5134,21900.0
2010-05-26 12:45:00,31.85,31.91,31.85,31.85,20000.0,20.5134,20.552,20.5134,20.5134,20000.0
2010-05-26 12:50:00,31.84,31.96,31.82,31.95,24700.0,20.507,20.5842,20.4941,20.5778,24700.0
2010-05-26 12:55:00,31.95,31.98,31.93,31.97,21600.0,20.5778,20.5971,20.5649,20.5907,21600.0
2010-05-26 13:00:00,32.0,32.02,31.99,32.01,17500.0,20.61,20.6229,20.6036,20.6165,17500.0
2010-05-26 13:05:00,32.0,32.08,31.98,32.06,30900.0,20.61,20.6615,20.5971,20.6487,30900.0
2010-05-26 13:10:00,32.06,32.07,32.04,32.05,65500.0,20.6487,20.6551,20.6358,20.6422,65500.0
2010-05-26 13:15:00,32.06,32.09,32.05,32.06,28200.0,20.6487,20.668,20.6422,20.6487,28200.0
2010-05-26 13:20:00,32.06,32.12,32.06,32.11,22000.0,20.6487,20.6873,20.6487,20.6809,22000.0
2010-05-26 13:25:00,32.12,32.13,32.07,32.11,32400.0,20.6873,20.6937,20.6551,20.6809,32400.0
2010-05-26 13:30:00,32.1,32.13,32.07,32.11,20500.0,20.6744,20.6937,20.6551,20.6809,20500.0
2010-05-26 13:35:00,32.1,32.2,32.1,32.2,27100.0,20.6744,20.7388,20.6744,20.7388,27100.0
2010-05-26 13:40:00,32.2,32.25,32.2,32.22,49200.0,20.7388,20.771,20.7388,20.7517,49200.0
2010-05-26 13:45:00,32.22,32.22,32.14,32.17,24200.0,20.7517,20.7517,20.7002,20.7195,24200.0
2010-05-26 13:50:00,32.18,32.18,32.13,32.13,24200.0,20.7259,20.7259,20.6937,20.6937,24200.0
2010-05-26 13:55:00,32.13,32.15,32.07,32.08,47500.0,20.6937,20.7066,20.6551,20.6615,47500.0
2010-05-26 14:00:00,32.09,32.1,32.0,32.01,42900.0,20.668,20.6744,20.61,20.6165,42900.0
2010-05-26 14:05:00,32.01,32.06,32.0,32.06,36300.0,20.6165,20.6487,20.61,20.6487,36300.0
2010-05-26 14:10:00,32.04,32.04,31.92,31.93,20200.0,20.6358,20.6358,20.5585,20.5649,20200.0
2010-05-26 14:15:00,31.93,31.99,31.9,31.98,17000.0,20.5649,20.6036,20.5456,20.5971,17000.0
2010-05-26 14:20:00,31.98,32.07,31.94,32.03,112700.0,20.5971,20.6551,20.5714,20.6293,112700.0
2010-05-26 14:25:00,32.03,32.03,31.95,32.01,24900.0,20.6293,20.6293,20.5778,20.6165,24900.0
2010-05-26 14:30:00,32.01,32.02,31.84,31.92,56200.0,20.6165,20.6229,20.507,20.5585,56200.0
2010-05-26 14:35:00,31.92,31.96,31.81,31.93,65000.0,20.5585,20.5842,20.4876,20.5649,65000.0
2010-05-26 14:40:00,31.94,31.99,31.91,31.94,65000.0,20.5714,20.6036,20.552,20.5714,65000.0
2010-05-26 14:45:00,31.93,31.96,31.9,31.93,103200.0,20.5649,20.5842,20.5456,20.5649,103200.0
2010-05-26 14:50:00,31.91,31.91,31.8,31.83,40800.0,20.552,20.552,20.4812,20.5005,40800.0
2010-05-26 14:55:00,31.83,31.93,31.83,31.92,30500.0,20.5005,20.5649,20.5005,20.5585,30500.0
2010-05-26 15:00:00,31.93,32.01,31.91,31.96,59400.0,20.5649,20.6165,20.552,20.5842,59400.0
2010-05-26 15:05:00,31.95,31.97,31.89,31.9,53400.0,20.5778,20.5907,20.5392,20.5456,53400.0
2010-05-26 15:10:00,31.91,32.0,31.89,31.99,41000.0,20.552,20.61,20.5392,20.6036,41000.0
2010-05-26 15:15:00,31.98,32.0,31.81,31.84,38000.0,20.5971,20.61,20.4876,20.507,38000.0
2010-05-26 15:20:00,31.85,31.88,31.73,31.73,35700.0,20.5134,20.5327,20.4361,20.4361,35700.0
2010-05-26 15:25:00,31.73,31.73,31.49,31.6,121200.0,20.4361,20.4361,20.2815,20.3524,121200.0
2010-05-26 15:30:00,31.59,31.64,31.49,31.5,105200.0,20.3459,20.3781,20.2815,20.288,105200.0
2010-05-26 15:35:00,31.5,31.63,31.44,31.63,108600.0,20.288,20.3717,20.2493,20.3717,108600.0
2010-05-26 15:40:00,31.63,31.73,31.61,31.71,119000.0,20.3717,20.4361,20.3588,20.4232,119000.0
2010-05-26 15:45:00,31.7,31.7,31.5,31.55,110100.0,20.4168,20.4168,20.288,20.3202,110100.0
2010-05-26 15:50:00,31.55,31.64,31.53,31.6,101200.0,20.3202,20.3781,20.3073,20.3524,101200.0
2010-05-26 15:55:00,31.6,31.62,31.47,31.5,161000.0,20.3524,20.3653,20.2687,20.288,161000.0
2010-05-27 09:30:00,32.21,32.26,32.11,32.18,38600.0,20.7453,20.7775,20.6809,20.7259,38600.0
2010-05-27 09:35:00,32.18,32.3,32.14,32.22,26700.0,20.7259,20.8032,20.7002,20.7517,26700.0
2010-05-27 09:40:00,32.23,32.35,32.19,32.34,33700.0,20.7581,20.8354,20.7324,20.829,33700.0
2010-05-27 09:45:00,32.36,32.4,32.28,32.29,30300.0,20.8419,20.8676,20.7903,20.7968,30300.0
2010-05-27 09:50:00,32.27,32.36,32.21,32.31,25500.0,20.7839,20.8419,20.7453,20.8097,25500.0
2010-05-27 09:55:00,32.31,32.42,32.25,32.38,25600.0,20.8097,20.8805,20.771,20.8548,25600.0
2010-05-27 10:00:00,32.37,32.39,32.24,32.27,22100.0,20.8483,20.8612,20.7646,20.7839,22100.0
2010-05-27 10:05:00,32.28,32.38,32.28,32.36,30100.0,20.7903,20.8548,20.7903,20.8419,30100.0
2010-05-27 10:10:00,32.35,32.47,32.35,32.43,19400.0,20.8354,20.9127,20.8354,20.887,19400.0
2010-05-27 10:15:00,32.43,32.45,32.39,32.44,25800.0,20.887,20.8998,20.8612,20.8934,25800.0
2010-05-27 10:20:00,32.44,32.47,32.4,32.46,12700.0,20.8934,20.9127,20.8676,20.9063,12700.0
2010-05-27 10:25:00,32.46,32.58,32.46,32.58,25500.0,20.9063,20.9836,20.9063,20.9836,25500.0
2010-05-27 10:30:00,32.58,32.64,32.56,32.6,25900.0,20.9836,21.0222,20.9707,20.9964,25900.0
2010-05-27 10:35:00,32.6,32.62,32.51,32.51,28900.0,20.9964,21.0093,20.9385,20.9385,28900.0
2010-05-27 10:40:00,32.5,32.53,32.49,32.52,7200.0,20.932,20.9514,20.9256,20.9449,7200.0
2010-05-27 10:45:00,32.52,32.52,32.43,32.45,15100.0,20.9449,20.9449,20.887,20.8998,15100.0
2010-05-27 10:50:00,32.47,32.53,32.45,32.52,22400.0,20.9127,20.9514,20.8998,20.9449,22400.0
2010-05-27 10:55:00,32.51,32.54,32.49,32.5,26200.0,20.9385,20.9578,20.9256,20.932,26200.0
2010-05-27 11:00:00,32.49,32.51,32.43,32.45,61900.0,20.9256,20.9385,20.887,20.8998,61900.0
2010-05-27 11:05:00,32.45,32.48,32.39,32.41,19600.0,20.8998,20.9192,20.8612,20.8741,19600.0
2010-05-27 11:10:00,32.42,32.42,32.34,32.38,20200.0,20.8805,20.8805,20.829,20.8548,20200.0
2010-05-27 11:15:00,32.39,32.43,32.31,32.39,30000.0,20.8612,20.887,20.8097,20.8612,30000.0
2010-05-27 11:20:00,32.39,32.44,32.37,32.43,18200.0,20.8612,20.8934,20.8483,20.887,18200.0
2010-05-27 11:25:00,32.43,32.53,32.43,32.53,23900.0,20.887,20.9514,20.887,20.9514,23900.0
2010-05-27 11:30:00,32.53,32.56,32.45,32.49,20100.0,20.9514,20.9707,20.8998,20.9256,20100.0
2010-05-27 11:35:00,32.49,32.51,32.42,32.42,10900.0,20.9256,20.9385,20.8805,20.8805,10900.0
2010-05-27 11:40:00,32.41,32.47,32.39,32.46,14200.0,20.8741,20.9127,20.8612,20.9063,14200.0
2010-05-27 11:45:00,32.46,32.48,32.44,32.44,13300.0,20.9063,20.9192,20.8934,20.8934,13300.0
2010-05-27 11:50:00,32.44,32.46,32.43,32.45,59900.0,20.8934,20.9063,20.887,20.8998,59900.0
2010-05-27 11:55:00,32.45,32.5,32.41,32.47,30300.0,20.8998,20.932,20.8741,20.9127,30300.0
2010-05-27 12:00:00,32.49,32.49,32.43,32.48,15900.0,20.9256,20.9256,20.887,20.9192,15900.0
2010-05-27 12:05:00,32.49,32.5,32.45,32.46,16000.0,20.9256,20.932,20.8998,20.9063,16000.0
2010-05-27 12:10:00,32.5,32.51,32.43,32.51,15400.0,20.932,20.9385,20.887,20.9385,15400.0
2010-05-27 12:15:00,32.51,32.52,32.42,32.46,31600.0,20.9385,20.9449,20.8805,20.9063,31600.0
2010-05-27 12:20:00,32.46,32.46,32.41,32.43,23400.0,20.9063,20.9063,20.8741,20.887,23400.0
2010-05-27 12:25:00,32.44,32.5,32.42,32.46,11700.0,20.8934,20.932,20.8805,20.9063,11700.0
2010-05-27 12:30:00,32.46,32.47,32.43,32.44,10900.0,20.9063,20.9127,20.887,20.8934,10900.0
2010-05-27 12:35:00,32.45,32.48,32.43,32.46,14600.0,20.8998,20.9192,20.887,20.9063,14600.0
2010-05-27 12:40:00,32.45,32.49,32.43,32.43,14000.0,20.8998,20.9256,20.887,20.887,14000.0
2010-05-27 12:45:00,32.45,32.49,32.45,32.47,12600.0,20.8998,20.9256,20.8998,20.9127,12600.0
2010-05-27 12:50:00,32.48,32.49,32.43,32.44,19000.0,20.9192,20.9256,20.887,20.8934,19000.0
2010-05-27 12:55:00,32.44,32.5,32.44,32.47,23600.0,20.8934,20.932,20.8934,20.9127,23600.0
2010-05-27 13:00:00,32.47,32.47,32.41,32.46,36000.0,20.9127,20.9127,20.8741,20.9063,36000.0
2010-05-27 13:05:00,32.46,32.46,32.38,32.42,18700.0,20.9063,20.9063,20.8548,20.8805,18700.0
2010-05-27 13:10:00,32.42,32.48,32.4,32.48,14700.0,20.8805,20.9192,20.8676,20.9192,14700.0
2010-05-27 13:15:00,32.49,32.53,32.48,32.5,23700.0,20.9256,20.9514,20.9192,20.932,23700.0
2010-05-27 13:20:00,32.5,32.58,32.5,32.55,32900.0,20.932,20.9836,20.932,20.9642,32900.0
2010-05-27 13:25:00,32.56,32.58,32.53,32.54,13200.0,20.9707,20.9836,20.9514,20.9578,13200.0
2010-05-27 13:30:00,32.54,32.56,32.51,32.54,11500.0,20.9578,20.9707,20.9385,20.9578,11500.0
2010-05-27 13:35:00,32.55,32.62,32.54,32.61,33000.0,20.9642,21.0093,20.9578,21.0029,33000.0
2010-05-27 13:40:00,32.61,32.61,32.53,32.54,18500.0,21.0029,21.0029,20.9514,20.9578,18500.0
2010-05-27 13:45:00,32.54,32.54,32.48,32.51,13400.0,20.9578,20.9578,20.9192,20.9385,13400.0
2010-05-27 13:50:00,32.52,32.53,32.48,32.5,28400.0,20.9449,20.9514,20.9192,20.932,28400.0
2010-05-27 13:55:00,32.5,32.54,32.49,32.5,21600.0,20.932,20.9578,20.9256,20.932,21600.0
2010-05-27 14:00:00,32.51,32.54,32.48,32.49,19700.0,20.9385,20.9578,20.9192,20.9256,19700.0
2010-05-27 14:05:00,32.5,32.59,32.49,32.56,31700.0,20.932,20.99,20.9256,20.9707,31700.0
2010-05-27 14:10:00,32.56,32.65,32.56,32.62,48100.0,20.9707,21.0287,20.9707,21.0093,48100.0
2010-05-27 14:15:00,32.62,32.64,32.57,32.59,54700.0,21.0093,21.0222,20.9771,20.99,54700.0
2010-05-27 14:20:00,32.59,32.62,32.58,32.6,58000.0,20.99,21.0093,20.9836,20.9964,58000.0
2010-05-27 14:25:00,32.61,32.61,32.56,32.56,19600.0,21.0029,21.0029,20.9707,20.9707,19600.0
2010-05-27 14:30:00,32.57,32.6,32.54,32.56,34300.0,20.9771,20.9964,20.9578,20.9707,34300.0
2010-05-27 14:35:00,32.56,32.58,32.54,32.56,30400.0,20.9707,20.9836,20.9578,20.9707,30400.0
2010-05-27 14:40:00,32.57,32.59,32.54,32.54,31200.0,20.9771,20.99,20.9578,20.9578,31200.0
2010-05-27 14:45:00,32.55,32.56,32.5,32.55,32000.0,20.9642,20.9707,20.932,20.9642,32000.0
2010-05-27 14:50:00,32.56,32.57,32.48,32.5,25400.0,20.9707,20.9771,20.9192,20.932,25400.0
2010-05-27 14:55:00,32.5,32.54,32.49,32.52,37400.0,20.932,20.9578,20.9256,20.9449,37400.0
2010-05-27 15:00:00,32.52,32.57,32.5,32.56,41000.0,20.9449,20.9771,20.932,20.9707,41000.0
2010-05-27 15:05:00,32.56,32.57,32.51,32.53,30800.0,20.9707,20.9771,20.9385,20.9514,30800.0
2010-05-27 15:10:00,32.54,32.64,32.52,32.62,51900.0,20.9578,21.0222,20.9449,21.0093,51900.0
2010-05-27 15:15:00,32.61,32.67,32.58,32.58,43100.0,21.0029,21.0415,20.9836,20.9836,43100.0
2010-05-27 15:20:00,32.59,32.59,32.51,32.53,39000.0,20.99,20.99,20.9385,20.9514,39000.0
2010-05-27 15:25:00,32.53,32.55,32.46,32.53,39500.0,20.9514,20.9642,20.9063,20.9514,39500.0
2010-05-27 15:30:00,32.54,32.57,32.5,32.52,68800.0,20.9578,20.9771,20.932,20.9449,68800.0
2010-05-27 15:35:00,32.52,32.59,32.52,32.57,76400.0,20.9449,20.99,20.9449,20.9771,76400.0
2010-05-27 15:40:00,32.57,32.63,32.54,32.62,77600.0,20.9771,21.0158,20.9578,21.0093,77600.0
2010-05-27 15:45:00,32.62,32.63,32.56,32.6,75900.0,21.0093,21.0158,20.9707,20.9964,75900.0
2010-05-27 15:50:00,32.6,32.68,32.59,32.67,114400.0,20.9964,21.048,20.99,21.0415,114400.0
2010-05-27 15:55:00,32.68,32.78,32.67,32.76,214500.0,21.048,21.1124,21.0415,21.0995,214500.0
2010-05-28 09:30:00,32.76,32.85,32.7,32.71,49700.0,21.0995,21.1575,21.0609,21.0673,49700.0
2010-05-28 09:35:00,32.71,32.73,32.5,32.54,32300.0,21.0673,21.0802,20.932,20.9578,32300.0
2010-05-28 09:40:00,32.53,32.57,32.44,32.45,36400.0,20.9514,20.9771,20.8934,20.8998,36400.0
2010-05-28 09:45:00,32.45,32.58,32.41,32.58,32100.0,20.8998,20.9836,20.8741,20.9836,32100.0
2010-05-28 09:50:00,32.57,32.57,32.41,32.46,45700.0,20.9771,20.9771,20.8741,20.9063,45700.0
2010-05-28 09:55:00,32.45,32.66,32.42,32.65,50100.0,20.8998,21.0351,20.8805,21.0287,50100.0
2010-05-28 10:00:00,32.65,32.67,32.63,32.65,23600.0,21.0287,21.0415,21.0158,21.0287,23600.0
2010-05-28 10:05:00,32.64,32.73,32.63,32.7,21200.0,21.0222,21.0802,21.0158,21.0609,21200.0
2010-05-28 10:10:00,32.69,32.76,32.64,32.67,24500.0,21.0544,21.0995,21.0222,21.0415,24500.0
2010-05-28 10:15:00,32.68,32.76,32.68,32.73,16500.0,21.048,21.0995,21.048,21.0802,16500.0
2010-05-28 10:20:00,32.72,32.75,32.62,32.62,17200.0,21.0737,21.0931,21.0093,21.0093,17200.0
2010-05-28 10:25:00,32.63,32.66,32.6,32.62,19600.0,21.0158,21.0351,20.9964,21.0093,19600.0
2010-05-28 10:30:00,32.61,32.68,32.59,32.65,31700.0,21.0029,21.048,20.99,21.0287,31700.0
2010-05-28 10:35:00,32.65,32.69,32.62,32.62,42700.0,21.0287,21.0544,21.0093,21.0093,42700.0
2010-05-28 10:40:00,32.63,32.64,32.55,32.56,19800.0,21.0158,21.0222,20.9642,20.9707,19800.0
2010-05-28 10:45:00,32.57,32.59,32.43,32.43,17300.0,20.9771,20.99,20.887,20.887,17300.0
2010-05-28 10:50:00,32.43,32.48,32.39,32.4,17600.0,20.887,20.9192,20.8612,20.8676,17600.0
2010-05-28 10:55:00,32.4,32.49,32.39,32.48,21800.0,20.8676,20.9256,20.8612,20.9192,21800.0
2010-05-28 11:00:00,32.48,32.55,32.46,32.49,19000.0,20.9192,20.9642,20.9063,20.9256,19000.0
2010-05-28 11:05:00,32.49,32.5,32.41,32.45,17500.0,20.9256,20.932,20.8741,20.8998,17500.0
2010-05-28 11:10:00,32.45,32.49,32.34,32.35,20300.0,20.8998,20.9256,20.829,20.8354,20300.0
2010-05-28 11:15:00,32.35,32.39,32.28,32.3,55600.0,20.8354,20.8612,20.7903,20.8032,55600.0
2010-05-28 11:20:00,32.3,32.34,32.26,32.32,24600.0,20.8032,20.829,20.7775,20.8161,24600.0
2010-05-28 11:25:00,32.32,32.39,32.32,32.39,15900.0,20.8161,20.8612,20.8161,20.8612,15900.0
2010-05-28 11:30:00,32.38,32.41,32.37,32.38,24700.0,20.8548,20.8741,20.8483,20.8548,24700.0
2010-05-28 11:35:00,32.37,32.42,32.36,32.37,15500.0,20.8483,20.8805,20.8419,20.8483,15500.0
2010-05-28 11:40:00,32.37,32.49,32.37,32.49,9000.0,20.8483,20.9256,20.8483,20.9256,9000.0
2010-05-28 11:45:00,32.48,32.53,32.46,32.52,13300.0,20.9192,20.9514,20.9063,20.9449,13300.0
2010-05-28 11:50:00,32.52,32.53,32.5,32.52,19100.0,20.9449,20.9514,20.932,20.9449,19100.0
2010-05-28 11:55:00,32.54,32.54,32.48,32.52,13700.0,20.9578,20.9578,20.9192,20.9449,13700.0
2010-05-28 12:00:00,32.51,32.58,32.5,32.53,18200.0,20.9385,20.9836,20.932,20.9514,18200.0
2010-05-28 12:05:00,32.51,32.57,32.51,32.57,15300.0,20.9385,20.9771,20.9385,20.9771,15300.0
2010-05-28 12:10:00,32.58,32.61,32.58,32.58,13000.0,20.9836,21.0029,20.9836,20.9836,13000.0
2010-05-28 12:15:00,32.57,32.61,32.55,32.6,11100.0,20.9771,21.0029,20.9642,20.9964,11100.0
2010-05-28 12:20:00,32.6,32.65,32.6,32.62,12300.0,20.9964,21.0287,20.9964,21.0093,12300.0
2010-05-28 12:25:00,32.63,32.63,32.59,32.6,9600.0,21.0158,21.0158,20.99,20.9964,9600.0
2010-05-28 12:30:00,32.59,32.61,32.59,32.59,6200.0,20.99,21.0029,20.99,20.99,6200.0
2010-05-28 12:35:00,32.59,32.59,32.26,32.29,51900.0,20.99,20.99,20.7775,20.7968,51900.0
2010-05-28 12:40:00,32.29,32.43,32.21,32.26,57200.0,20.7968,20.887,20.7453,20.7775,57200.0
2010-05-28 12:45:00,32.24,32.31,32.16,32.29,36300.0,20.7646,20.8097,20.7131,20.7968,36300.0
2010-05-28 12:50:00,32.28,32.35,32.25,32.34,14800.0,20.7903,20.8354,20.771,20.829,14800.0
2010-05-28 12:55:00,32.34,32.37,32.28,32.31,18900.0,20.829,20.8483,20.7903,20.8097,18900.0
2010-05-28 13:00:00,32.32,32.39,32.32,32.36,10500.0,20.8161,20.8612,20.8161,20.8419,10500.0
2010-05-28 13:05:00,32.36,32.37,32.26,32.29,13700.0,20.8419,20.8483,20.7775,20.7968,13700.0
2010-05-28 13:10:00,32.28,32.34,32.26,32.34,11800.0,20.7903,20.829,20.7775,20.829,11800.0
2010-05-28 13:15:00,32.32,32.37,32.3,32.37,12300.0,20.8161,20.8483,20.8032,20.8483,12300.0
2010-05-28 13:20:00,32.35,32.38,32.31,32.33,12700.0,20.8354,20.8548,20.8097,20.8226,12700.0
2010-05-28 13:25:00,32.35,32.38,32.32,32.34,10100.0,20.8354,20.8548,20.8161,20.829,10100.0
2010-05-28 13:30:00,32.35,32.39,32.31,32.32,18300.0,20.8354,20.8612,20.8097,20.8161,18300.0
2010-05-28 13:35:00,32.32,32.35,32.29,32.32,7900.0,20.8161,20.8354,20.7968,20.8161,7900.0
2010-05-28 13:40:00,32.32,32.32,32.28,32.32,14000.0,20.8161,20.8161,20.7903,20.8161,14000.0
2010-05-28 13:45:00,32.31,32.31,32.22,32.24,14800.0,20.8097,20.8097,20.7517,20.7646,14800.0
2010-05-28 13:50:00,32.25,32.32,32.24,32.32,16500.0,20.771,20.8161,20.7646,20.8161,16500.0
2010-05-28 13:55:00,32.33,32.36,32.28,32.29,49100.0,20.8226,20.8419,20.7903,20.7968,49100.0
2010-05-28 14:00:00,32.29,32.31,32.22,32.22,25700.0,20.7968,20.8097,20.7517,20.7517,25700.0
2010-05-28 14:05:00,32.22,32.26,32.16,32.26,33500.0,20.7517,20.7775,20.7131,20.7775,33500.0
2010-05-28 14:10:00,32.26,32.28,32.2,32.25,56700.0,20.7775,20.7903,20.7388,20.771,56700.0
2010-05-28 14:15:00,32.25,32.27,32.22,32.27,9800.0,20.771,20.7839,20.7517,20.7839,9800.0
2010-05-28 14:20:00,32.26,32.3,32.24,32.26,19500.0,20.7775,20.8032,20.7646,20.7775,19500.0
2010-05-28 14:25:00,32.25,32.33,32.25,32.32,10500.0,20.771,20.8226,20.771,20.8161,10500.0
2010-05-28 14:30:00,32.32,32.33,32.27,32.3,21500.0,20.8161,20.8226,20.7839,20.8032,21500.0
2010-05-28 14:35:00,32.3,32.39,32.28,32.37,23700.0,20.8032,20.8612,20.7903,20.8483,23700.0
2010-05-28 14:40:00,32.36,32.42,32.36,32.4,25500.0,20.8419,20.8805,20.8419,20.8676,25500.0
2010-05-28 14:45:00,32.41,32.51,32.4,32.48,66400.0,20.8741,20.9385,20.8676,20.9192,66400.0
2010-05-28 14:50:00,32.49,32.57,32.46,32.5,32800.0,20.9256,20.9771,20.9063,20.932,32800.0
2010-05-28 14:55:00,32.5,32.5,32.41,32.44,19300.0,20.932,20.932,20.8741,20.8934,19300.0
2010-05-28 15:00:00,32.44,32.47,32.4,32.44,13300.0,20.8934,20.9127,20.8676,20.8934,13300.0
2010-05-28 15:05:00,32.44,32.52,32.44,32.44,15700.0,20.8934,20.9449,20.8934,20.8934,15700.0
2010-05-28 15:10:00,32.46,32.52,32.46,32.49,14800.0,20.9063,20.9449,20.9063,20.9256,14800.0
2010-05-28 15:15:00,32.48,32.56,32.47,32.55,33400.0,20.9192,20.9707,20.9127,20.9642,33400.0
2010-05-28 15:20:00,32.54,32.57,32.52,32.55,55800.0,20.9578,20.9771,20.9449,20.9642,55800.0
2010-05-28 15:25:00,32.56,32.62,32.53,32.58,28100.0,20.9707,21.0093,20.9514,20.9836,28100.0
2010-05-28 15:30:00,32.6,32.67,32.58,32.62,35600.0,20.9964,21.0415,20.9836,21.0093,35600.0
2010-05-28 15:35:00,32.61,32.62,32.56,32.6,41200.0,21.0029,21.0093,20.9707,20.9964,41200.0
2010-05-28 15:40:00,32.6,32.64,32.55,32.62,45100.0,20.9964,21.0222,20.9642,21.0093,45100.0
2010-05-28 15:45:00,32.62,32.62,32.35,32.54,121500.0,21.0093,21.0093,20.8354,20.9578,121500.0
2010-05-28 15:50:00,32.54,32.57,32.46,32.54,70300.0,20.9578,20.9771,20.9063,20.9578,70300.0
2010-05-28 15:55:00,32.54,32.55,32.31,32.33,165600.0,20.9578,20.9642,20.8097,20.8226,165600.0
2010-06-01 09:30:00,32.16,32.16,31.82,31.89,63600.0,20.7131,20.7131,20.4941,20.5392,63600.0
2010-06-01 09:35:00,31.91,31.91,31.74,31.79,42400.0,20.552,20.552,20.4426,20.4748,42400.0
2010-06-01 09:40:00,31.77,31.93,31.76,31.85,56300.0,20.4619,20.5649,20.4554,20.5134,56300.0
2010-06-01 09:45:00,31.87,31.88,31.72,31.81,42400.0,20.5263,20.5327,20.4297,20.4876,42400.0
2010-06-01 09:50:00,31.81,31.94,31.8,31.8,42400.0,20.4876,20.5714,20.4812,20.4812,42400.0
2010-06-01 09:55:00,31.82,31.9,31.74,31.75,33600.0,20.4941,20.5456,20.4426,20.449,33600.0
2010-06-01 10:00:00,31.75,32.08,31.75,32.05,49400.0,20.449,20.6615,20.449,20.6422,49400.0
2010-06-01 10:05:00,32.05,32.1,32.02,32.04,19100.0,20.6422,20.6744,20.6229,20.6358,19100.0
2010-06-01 10:10:00,32.05,32.09,32.0,32.06,19600.0,20.6422,20.668,20.61,20.6487,19600.0
2010-06-01 10:15:00,32.06,32.11,32.03,32.1,17700.0,20.6487,20.6809,20.6293,20.6744,17700.0
2010-06-01 10:20:00,32.11,32.22,32.06,32.22,37000.0,20.6809,20.7517,20.6487,20.7517,37000.0
2010-06-01 10:25:00,32.22,32.35,32.22,32.23,38000.0,20.7517,20.8354,20.7517,20.7581,38000.0
2010-06-01 10:30:00,32.24,32.37,32.24,32.33,28200.0,20.7646,20.8483,20.7646,20.8226,28200.0
2010-06-01 10:35:00,32.31,32.36,32.3,32.3,21100.0,20.8097,20.8419,20.8032,20.8032,21100.0
2010-06-01 10:40:00,32.3,32.36,32.22,32.23,24400.0,20.8032,20.8419,20.7517,20.7581,24400.0
2010-06-01 10:45:00,32.24,32.27,32.15,32.22,53000.0,20.7646,20.7839,20.7066,20.7517,53000.0
2010-06-01 10:50:00,32.22,32.23,32.17,32.18,23500.0,20.7517,20.7581,20.7195,20.7259,23500.0
2010-06-01 10:55:00,32.18,32.22,32.15,32.17,14900.0,20.7259,20.7517,20.7066,20.7195,14900.0
2010-06-01 11:00:00,32.17,32.19,32.13,32.15,12900.0,20.7195,20.7324,20.6937,20.7066,12900.0
2010-06-01 11:05:00,32.15,32.16,32.1,32.14,10500.0,20.7066,20.7131,20.6744,20.7002,10500.0
2010-06-01 11:10:00,32.13,32.17,32.12,32.14,9900.0,20.6937,20.7195,20.6873,20.7002,9900.0
2010-06-01 11:15:00,32.14,32.14,32.06,32.09,17300.0,20.7002,20.7002,20.6487,20.668,17300.0
2010-06-01 11:20:00,32.09,32.11,32.06,32.1,12000.0,20.668,20.6809,20.6487,20.6744,12000.0
2010-06-01 11:25:00,32.12,32.13,32.08,32.11,12400.0,20.6873,20.6937,20.6615,20.6809,12400.0
2010-06-01 11:30:00,32.1,32.14,32.09,32.09,10900.0,20.6744,20.7002,20.668,20.668,10900.0
2010-06-01 11:35:00,32.09,32.09,32.02,32.05,18100.0,20.668,20.668,20.6229,20.6422,18100.0
2010-06-01 11:40:00,32.06,32.06,31.97,31.98,12600.0,20.6487,20.6487,20.5907,20.5971,12600.0
2010-06-01 11:45:00,31.97,31.99,31.9,31.99,18300.0,20.5907,20.6036,20.5456,20.6036,18300.0
2010-06-01 11:50:00,32.0,32.0,31.96,31.97,17900.0,20.61,20.61,20.5842,20.5907,17900.0
2010-06-01 11:55:00,31.98,31.99,31.92,31.96,43800.0,20.5971,20.6036,20.5585,20.5842,43800.0
2010-06-01 12:00:00,31.95,32.02,31.94,31.99,44400.0,20.5778,20.6229,20.5714,20.6036,44400.0
2010-06-01 12:05:00,32.0,32.01,31.94,31.94,17100.0,20.61,20.6165,20.5714,20.5714,17100.0
2010-06-01 12:10:00,31.94,32.04,31.94,32.0,12500.0,20.5714,20.6358,20.5714,20.61,12500.0
2010-06-01 12:15:00,31.99,32.03,31.98,32.0,14300.0,20.6036,20.6293,20.5971,20.61,14300.0
2010-06-01 12:20:00,32.01,32.01,31.97,31.99,7500.0,20.6165,20.6165,20.5907,20.6036,7500.0
2010-06-01 12:25:00,32.0,32.06,32.0,32.04,7800.0,20.61,20.6487,20.61,20.6358,7800.0
2010-06-01 12:30:00,32.05,32.07,32.03,32.07,6400.0,20.6422,20.6551,20.6293,20.6551,6400.0
2010-06-01 12:35:00,32.08,32.08,32.05,32.07,7700.0,20.6615,20.6615,20.6422,20.6551,7700.0
2010-06-01 12:40:00,32.07,32.1,32.03,32.03,10600.0,20.6551,20.6744,20.6293,20.6293,10600.0
2010-06-01 12:45:00,32.03,32.06,32.03,32.04,10900.0,20.6293,20.6487,20.6293,20.6358,10900.0
2010-06-01 12:50:00,32.04,32.06,32.02,32.03,10100.0,20.6358,20.6487,20.6229,20.6293,10100.0
2010-06-01 12:55:00,32.04,32.04,31.95,31.96,12900.0,20.6358,20.6358,20.5778,20.5842,12900.0
2010-06-01 13:00:00,31.97,32.0,31.97,31.99,10900.0,20.5907,20.61,20.5907,20.6036,10900.0
2010-06-01 13:05:00,31.99,32.04,31.97,32.02,16400.0,20.6036,20.6358,20.5907,20.6229,16400.0
2010-06-01 13:10:00,32.03,32.11,32.02,32.1,10100.0,20.6293,20.6809,20.6229,20.6744,10100.0
2010-06-01 13:15:00,32.11,32.22,32.1,32.2,22500.0,20.6809,20.7517,20.6744,20.7388,22500.0
2010-06-01 13:20:00,32.2,32.23,32.2,32.21,14300.0,20.7388,20.7581,20.7388,20.7453,14300.0
2010-06-01 13:25:00,32.2,32.24,32.2,32.22,12300.0,20.7388,20.7646,20.7388,20.7517,12300.0
2010-06-01 13:30:00,32.23,32.25,32.21,32.23,11800.0,20.7581,20.771,20.7453,20.7581,11800.0
2010-06-01 13:35:00,32.23,32.26,32.2,32.24,10800.0,20.7581,20.7775,20.7388,20.7646,10800.0
2010-06-01 13:40:00,32.25,32.25,32.19,32.2,9900.0,20.771,20.771,20.7324,20.7388,9900.0
2010-06-01 13:45:00,32.21,32.24,32.19,32.24,12400.0,20.7453,20.7646,20.7324,20.7646,12400.0
2010-06-01 13:50:00,32.23,32.23,32.11,32.13,13500.0,20.7581,20.7581,20.6809,20.6937,13500.0
2010-06-01 13:55:00,32.12,32.14,32.02,32.02,18800.0,20.6873,20.7002,20.6229,20.6229,18800.0
2010-06-01 14:00:00,32.03,32.04,31.93,31.97,56800.0,20.6293,20.6358,20.5649,20.5907,56800.0
2010-06-01 14:05:00,31.97,32.01,31.9,31.93,59700.0,20.5907,20.6165,20.5456,20.5649,59700.0
2010-06-01 14:10:00,31.94,31.97,31.91,31.95,49700.0,20.5714,20.5907,20.552,20.5778,49700.0
2010-06-01 14:15:00,31.96,32.0,31.9,31.95,58600.0,20.5842,20.61,20.5456,20.5778,58600.0
2010-06-01 14:20:00,31.94,32.03,31.92,32.0,21800.0,20.5714,20.6293,20.5585,20.61,21800.0
2010-06-01 14:25:00,32.0,32.01,31.97,32.0,15600.0,20.61,20.6165,20.5907,20.61,15600.0
2010-06-01 14:30:00,32.0,32.08,32.0,32.06,35500.0,20.61,20.6615,20.61,20.6487,35500.0
2010-06-01 14:35:00,32.05,32.06,32.02,32.04,18200.0,20.6422,20.6487,20.6229,20.6358,18200.0
2010-06-01 14:40:00,32.04,32.04,32.0,32.02,25600.0,20.6358,20.6358,20.61,20.6229,25600.0
2010-06-01 14:45:00,32.02,32.11,32.01,32.08,37700.0,20.6229,20.6809,20.6165,20.6615,37700.0
2010-06-01 14:50:00,32.08,32.09,31.99,31.99,24500.0,20.6615,20.668,20.6036,20.6036,24500.0
2010-06-01 14:55:00,31.98,32.02,31.93,32.0,27700.0,20.5971,20.6229,20.5649,20.61,27700.0
2010-06-01 15:00:00,32.02,32.04,31.94,31.96,23900.0,20.6229,20.6358,20.5714,20.5842,23900.0
2010-06-01 15:05:00,31.97,32.01,31.94,31.94,99200.0,20.5907,20.6165,20.5714,20.5714,99200.0
2010-06-01 15:10:00,31.95,31.97,31.86,31.96,137000.0,20.5778,20.5907,20.5198,20.5842,137000.0
2010-06-01 15:15:00,31.94,31.96,31.83,31.83,34100.0,20.5714,20.5842,20.5005,20.5005,34100.0
2010-06-01 15:20:00,31.82,31.86,31.68,31.73,82600.0,20.4941,20.5198,20.4039,20.4361,82600.0
2010-06-01 15:25:00,31.74,31.76,31.67,31.76,60200.0,20.4426,20.4554,20.3975,20.4554,60200.0
2010-06-01 15:30:00,31.75,31.83,31.71,31.82,79300.0,20.449,20.5005,20.4232,20.4941,79300.0
2010-06-01 15:35:00,31.82,31.87,31.77,31.81,78600.0,20.4941,20.5263,20.4619,20.4876,78600.0
2010-06-01 15:40:00,31.8,31.82,31.67,31.69,77900.0,20.4812,20.4941,20.3975,20.4103,77900.0
2010-06-01 15:45:00,31.69,31.7,31.6,31.61,122700.0,20.4103,20.4168,20.3524,20.3588,122700.0
2010-06-01 15:50:00,31.61,31.61,31.48,31.5,80900.0,20.3588,20.3588,20.2751,20.288,80900.0
2010-06-01 15:55:00,31.5,31.55,31.42,31.45,155600.0,20.288,20.3202,20.2365,20.2558,155600.0
2010-06-02 09:30:00,31.7,31.7,31.55,31.55,58800.0,20.4168,20.4168,20.3202,20.3202,58800.0
2010-06-02 09:35:00,31.56,31.61,31.42,31.43,43800.0,20.3266,20.3588,20.2365,20.2429,43800.0
2010-06-02 09:40:00,31.42,31.53,31.36,31.45,34000.0,20.2365,20.3073,20.1978,20.2558,34000.0
2010-06-02 09:45:00,31.48,31.5,31.41,31.47,23400.0,20.2751,20.288,20.23,20.2687,23400.0
2010-06-02 09:50:00,31.47,31.47,31.26,31.3,43100.0,20.2687,20.2687,20.1334,20.1592,43100.0
2010-06-02 09:55:00,31.3,31.4,31.3,31.33,30700.0,20.1592,20.2236,20.1592,20.1785,30700.0
2010-06-02 10:00:00,31.33,31.45,31.29,31.42,85500.0,20.1785,20.2558,20.1527,20.2365,85500.0
2010-06-02 10:05:00,31.41,31.46,31.38,31.4,38800.0,20.23,20.2622,20.2107,20.2236,38800.0
2010-06-02 10:10:00,31.4,31.45,31.34,31.36,35400.0,20.2236,20.2558,20.1849,20.1978,35400.0
2010-06-02 10:15:00,31.37,31.44,31.35,31.41,29900.0,20.2042,20.2493,20.1914,20.23,29900.0
2010-06-02 10:20:00,31.4,31.45,31.4,31.42,21800.0,20.2236,20.2558,20.2236,20.2365,21800.0
2010-06-02 10:25:00,31.42,31.45,31.37,31.38,37400.0,20.2365,20.2558,20.2042,20.2107,37400.0
2010-06-02 10:30:00,31.38,31.47,31.38,31.47,18400.0,20.2107,20.2687,20.2107,20.2687,18400.0
2010-06-02 10:35:00,31.47,31.5,31.45,31.45,36100.0,20.2687,20.288,20.2558,20.2558,36100.0
2010-06-02 10:40:00,31.46,31.47,31.45,31.45,13800.0,20.2622,20.2687,20.2558,20.2558,13800.0
2010-06-02 10:45:00,31.44,31.48,31.4,31.46,63200.0,20.2493,20.2751,20.2236,20.2622,63200.0
2010-06-02 10:50:00,31.45,31.52,31.4,31.5,70800.0,20.2558,20.3009,20.2236,20.288,70800.0
2010-06-02 10:55:00,31.49,31.59,31.47,31.55,14200.0,20.2815,20.3459,20.2687,20.3202,14200.0
2010-06-02 11:00:00,31.55,31.58,31.53,31.57,36000.0,20.3202,20.3395,20.3073,20.3331,36000.0
2010-06-02 11:05:00,31.58,31.64,31.53,31.61,40800.0,20.3395,20.3781,20.3073,20.3588,40800.0
2010-06-02 11:10:00,31.61,31.64,31.6,31.61,16200.0,20.3588,20.3781,20.3524,20.3588,16200.0
2010-06-02 11:15:00,31.62,31.66,31.61,31.61,10900.0,20.3653,20.391,20.3588,20.3588,10900.0
2010-06-02 11:20:00,31.61,31.64,31.59,31.61,26800.0,20.3588,20.3781,20.3459,20.3588,26800.0
2010-06-02 11:25:00,31.6,31.66,31.58,31.62,13100.0,20.3524,20.391,20.3395,20.3653,13100.0
2010-06-02 11:30:00,31.62,31.67,31.6,31.65,12200.0,20.3653,20.3975,20.3524,20.3846,12200.0
2010-06-02 11:35:00,31.65,31.69,31.65,31.67,11000.0,20.3846,20.4103,20.3846,20.3975,11000.0
2010-06-02 11:40:00,31.68,31.77,31.68,31.74,12200.0,20.4039,20.4619,20.4039,20.4426,12200.0
2010-06-02 11:45:00,31.74,31.75,31.7,31.74,16100.0,20.4426,20.449,20.4168,20.4426,16100.0
2010-06-02 11:50:00,31.74,31.78,31.74,31.75,12100.0,20.4426,20.4683,20.4426,20.449,12100.0
2010-06-02 11:55:00,31.74,31.76,31.73,31.75,5000.0,20.4426,20.4554,20.4361,20.449,5000.0
2010-06-02 12:00:00,31.75,31.79,31.75,31.77,10000.0,20.449,20.4748,20.449,20.4619,10000.0
2010-06-02 12:05:00,31.78,31.79,31.75,31.76,33900.0,20.4683,20.4748,20.449,20.4554,33900.0
2010-06-02 12:10:00,31.75,31.76,31.73,31.73,7900.0,20.449,20.4554,20.4361,20.4361,7900.0
2010-06-02 12:15:00,31.73,31.74,31.71,31.72,19900.0,20.4361,20.4426,20.4232,20.4297,19900.0
2010-06-02 12:20:00,31.71,31.72,31.7,31.71,14400.0,20.4232,20.4297,20.4168,20.4232,14400.0
2010-06-02 12:25:00,31.72,31.72,31.69,31.7,9900.0,20.4297,20.4297,20.4103,20.4168,9900.0
2010-06-02 12:30:00,31.7,31.72,31.7,31.72,14600.0,20.4168,20.4297,20.4168,20.4297,14600.0
2010-06-02 12:35:00,31.71,31.72,31.7,31.71,14600.0,20.4232,20.4297,20.4168,20.4232,14600.0
2010-06-02 12:40:00,31.7,31.72,31.66,31.72,41700.0,20.4168,20.4297,20.391,20.4297,41700.0
2010-06-02 12:45:00,31.72,31.77,31.71,31.77,14000.0,20.4297,20.4619,20.4232,20.4619,14000.0
2010-06-02 12:50:00,31.77,31.8,31.77,31.8,9800.0,20.4619,20.4812,20.4619,20.4812,9800.0
2010-06-02 12:55:00,31.79,31.8,31.78,31.8,17900.0,20.4748,20.4812,20.4683,20.4812,17900.0
2010-06-02 13:00:00,31.8,31.8,31.78,31.79,28200.0,20.4812,20.4812,20.4683,20.4748,28200.0
2010-06-02 13:05:00,31.79,31.8,31.77,31.78,25900.0,20.4748,20.4812,20.4619,20.4683,25900.0
2010-06-02 13:10:00,31.78,31.78,31.75,31.75,16200.0,20.4683,20.4683,20.449,20.449,16200.0
2010-06-02 13:15:00,31.76,31.76,31.73,31.73,10100.0,20.4554,20.4554,20.4361,20.4361,10100.0
2010-06-02 13:20:00,31.73,31.78,31.71,31.77,16700.0,20.4361,20.4683,20.4232,20.4619,16700.0
2010-06-02 13:25:00,31.78,31.78,31.75,31.75,13400.0,20.4683,20.4683,20.449,20.449,13400.0
2010-06-02 13:30:00,31.75,31.79,31.75,31.78,11200.0,20.449,20.4748,20.449,20.4683,11200.0
2010-06-02 13:35:00,31.79,31.81,31.76,31.8,26500.0,20.4748,20.4876,20.4554,20.4812,26500.0
2010-06-02 13:40:00,31.8,31.81,31.79,31.79,7500.0,20.4812,20.4876,20.4748,20.4748,7500.0
2010-06-02 13:45:00,31.79,31.8,31.74,31.74,15100.0,20.4748,20.4812,20.4426,20.4426,15100.0
2010-06-02 13:50:00,31.74,31.75,31.73,31.74,7600.0,20.4426,20.449,20.4361,20.4426,7600.0
2010-06-02 13:55:00,31.73,31.74,31.72,31.73,6300.0,20.4361,20.4426,20.4297,20.4361,6300.0
2010-06-02 14:00:00,31.74,31.74,31.67,31.68,17200.0,20.4426,20.4426,20.3975,20.4039,17200.0
2010-06-02 14:05:00,31.68,31.7,31.64,31.7,33600.0,20.4039,20.4168,20.3781,20.4168,33600.0
2010-06-02 14:10:00,31.69,31.7,31.67,31.69,14900.0,20.4103,20.4168,20.3975,20.4103,14900.0
2010-06-02 14:15:00,31.69,31.72,31.62,31.62,26900.0,20.4103,20.4297,20.3653,20.3653,26900.0
2010-06-02 14:20:00,31.62,31.65,31.62,31.63,30100.0,20.3653,20.3846,20.3653,20.3717,30100.0
2010-06-02 14:25:00,31.64,31.7,31.63,31.66,19900.0,20.3781,20.4168,20.3717,20.391,19900.0
2010-06-02 14:30:00,31.67,31.73,31.66,31.7,20600.0,20.3975,20.4361,20.391,20.4168,20600.0
2010-06-02 14:35:00,31.7,31.73,31.69,31.73,16400.0,20.4168,20.4361,20.4103,20.4361,16400.0
2010-06-02 14:40:00,31.73,31.85,31.73,31.84,21800.0,20.4361,20.5134,20.4361,20.507,21800.0
2010-06-02 14:45:00,31.84,31.88,31.84,31.86,18300.0,20.507,20.5327,20.507,20.5198,18300.0
2010-06-02 14:50:00,31.86,31.93,31.86,31.91,32100.0,20.5198,20.5649,20.5198,20.552,32100.0
2010-06-02 14:55:00,31.91,31.94,31.89,31.92,26000.0,20.552,20.5714,20.5392,20.5585,26000.0
2010-06-02 15:00:00,31.92,31.95,31.9,31.93,51900.0,20.5585,20.5778,20.5456,20.5649,51900.0
2010-06-02 15:05:00,31.93,31.97,31.89,31.91,115500.0,20.5649,20.5907,20.5392,20.552,115500.0
2010-06-02 15:10:00,31.93,31.98,31.92,31.96,60000.0,20.5649,20.5971,20.5585,20.5842,60000.0
2010-06-02 15:15:00,31.96,31.98,31.93,31.97,55700.0,20.5842,20.5971,20.5649,20.5907,55700.0
2010-06-02 15:20:00,31.98,32.0,31.96,31.98,26000.0,20.5971,20.61,20.5842,20.5971,26000.0
2010-06-02 15:25:00,31.98,32.03,31.95,32.02,23700.0,20.5971,20.6293,20.5778,20.6229,23700.0
2010-06-02 15:30:00,32.02,32.07,31.96,31.98,63000.0,20.6229,20.6551,20.5842,20.5971,63000.0
2010-06-02 15:35:00,31.97,32.02,31.96,32.0,57900.0,20.5907,20.6229,20.5842,20.61,57900.0
2010-06-02 15:40:00,32.01,32.05,32.0,32.04,45300.0,20.6165,20.6422,20.61,20.6358,45300.0
2010-06-02 15:45:00,32.04,32.05,31.98,32.02,66600.0,20.6358,20.6422,20.5971,20.6229,66600.0
2010-06-02 15:50:00,32.02,32.12,32.02,32.1,69000.0,20.6229,20.6873,20.6229,20.6744,69000.0
2010-06-02 15:55:00,32.11,32.21,32.1,32.2,129200.0,20.6809,20.7453,20.6744,20.7388,129200.0
2010-06-03 09:30:00,32.34,32.41,32.12,32.34,33000.0,20.829,20.8741,20.6873,20.829,33000.0
2010-06-03 09:35:00,32.36,32.44,32.29,32.31,24800.0,20.8419,20.8934,20.7968,20.8097,24800.0
2010-06-03 09:40:00,32.32,32.39,32.26,32.36,27300.0,20.8161,20.8612,20.7775,20.8419,27300.0
2010-06-03 09:45:00,32.37,32.5,32.35,32.49,15900.0,20.8483,20.932,20.8354,20.9256,15900.0
2010-06-03 09:50:00,32.49,32.52,32.47,32.5,29300.0,20.9256,20.9449,20.9127,20.932,29300.0
2010-06-03 09:55:00,32.5,32.55,32.49,32.54,18600.0,20.932,20.9642,20.9256,20.9578,18600.0
2010-06-03 10:00:00,32.54,32.55,32.42,32.43,24600.0,20.9578,20.9642,20.8805,20.887,24600.0
2010-06-03 10:05:00,32.44,32.46,32.37,32.38,42100.0,20.8934,20.9063,20.8483,20.8548,42100.0
2010-06-03 10:10:00,32.38,32.39,32.28,32.29,61000.0,20.8548,20.8612,20.7903,20.7968,61000.0
2010-06-03 10:15:00,32.29,32.35,32.29,32.32,30500.0,20.7968,20.8354,20.7968,20.8161,30500.0
2010-06-03 10:20:00,32.31,32.38,32.28,32.29,26100.0,20.8097,20.8548,20.7903,20.7968,26100.0
2010-06-03 10:25:00,32.29,32.36,32.28,32.31,20700.0,20.7968,20.8419,20.7903,20.8097,20700.0
2010-06-03 10:30:00,32.3,32.36,32.26,32.36,30400.0,20.8032,20.8419,20.7775,20.8419,30400.0
2010-06-03 10:35:00,32.35,32.37,32.24,32.29,25500.0,20.8354,20.8483,20.7646,20.7968,25500.0
2010-06-03 10:40:00,32.29,32.36,32.28,32.28,34000.0,20.7968,20.8419,20.7903,20.7903,34000.0
2010-06-03 10:45:00,32.28,32.39,32.28,32.38,45100.0,20.7903,20.8612,20.7903,20.8548,45100.0
2010-06-03 10:50:00,32.38,32.41,32.36,32.37,16400.0,20.8548,20.8741,20.8419,20.8483,16400.0
2010-06-03 10:55:00,32.38,32.43,32.38,32.4,17200.0,20.8548,20.887,20.8548,20.8676,17200.0
2010-06-03 11:00:00,32.41,32.44,32.39,32.43,20400.0,20.8741,20.8934,20.8612,20.887,20400.0
2010-06-03 11:05:00,32.44,32.49,32.44,32.46,14300.0,20.8934,20.9256,20.8934,20.9063,14300.0
2010-06-03 11:10:00,32.47,32.48,32.43,32.44,18900.0,20.9127,20.9192,20.887,20.8934,18900.0
2010-06-03 11:15:00,32.44,32.46,32.43,32.43,15800.0,20.8934,20.9063,20.887,20.887,15800.0
2010-06-03 11:20:00,32.44,32.45,32.39,32.39,18000.0,20.8934,20.8998,20.8612,20.8612,18000.0
2010-06-03 11:25:00,32.4,32.4,32.32,32.33,42300.0,20.8676,20.8676,20.8161,20.8226,42300.0
2010-06-03 11:30:00,32.34,32.36,32.32,32.36,26400.0,20.829,20.8419,20.8161,20.8419,26400.0
2010-06-03 11:35:00,32.37,32.43,32.37,32.4,21000.0,20.8483,20.887,20.8483,20.8676,21000.0
2010-06-03 11:40:00,32.39,32.4,32.34,32.37,38300.0,20.8612,20.8676,20.829,20.8483,38300.0
2010-06-03 11:45:00,32.37,32.39,32.32,32.32,36800.0,20.8483,20.8612,20.8161,20.8161,36800.0
2010-06-03 11:50:00,32.33,32.34,32.23,32.24,52900.0,20.8226,20.829,20.7581,20.7646,52900.0
2010-06-03 11:55:00,32.24,32.25,32.21,32.22,20500.0,20.7646,20.771,20.7453,20.7517,20500.0
2010-06-03 12:00:00,32.23,32.24,32.18,32.2,39300.0,20.7581,20.7646,20.7259,20.7388,39300.0
2010-06-03 12:05:00,32.2,32.22,32.06,32.12,45000.0,20.7388,20.7517,20.6487,20.6873,45000.0
2010-06-03 12:10:00,32.11,32.17,32.08,32.17,18900.0,20.6809,20.7195,20.6615,20.7195,18900.0
2010-06-03 12:15:00,32.17,32.17,32.08,32.14,25700.0,20.7195,20.7195,20.6615,20.7002,25700.0
2010-06-03 12:20:00,32.14,32.15,31.97,32.0,22400.0,20.7002,20.7066,20.5907,20.61,22400.0
2010-06-03 12:25:00,32.0,32.01,31.95,32.0,13500.0,20.61,20.6165,20.5778,20.61,13500.0
2010-06-03 12:30:00,32.0,32.03,31.98,32.02,15100.0,20.61,20.6293,20.5971,20.6229,15100.0
2010-06-03 12:35:00,32.02,32.1,32.01,32.09,12000.0,20.6229,20.6744,20.6165,20.668,12000.0
2010-06-03 12:40:00,32.1,32.11,32.08,32.11,12800.0,20.6744,20.6809,20.6615,20.6809,12800.0
2010-06-03 12:45:00,32.11,32.17,32.1,32.17,17400.0,20.6809,20.7195,20.6744,20.7195,17400.0
2010-06-03 12:50:00,32.16,32.17,32.11,32.12,21200.0,20.7131,20.7195,20.6809,20.6873,21200.0
2010-06-03 12:55:00,32.11,32.16,32.11,32.16,20900.0,20.6809,20.7131,20.6809,20.7131,20900.0
2010-06-03 13:00:00,32.15,32.17,32.09,32.14,65000.0,20.7066,20.7195,20.668,20.7002,65000.0
2010-06-03 13:05:00,32.14,32.2,32.14,32.18,28300.0,20.7002,20.7388,20.7002,20.7259,28300.0
2010-06-03 13:10:00,32.19,32.2,32.13,32.13,16100.0,20.7324,20.7388,20.6937,20.6937,16100.0
2010-06-03 13:15:00,32.12,32.15,32.1,32.1,14800.0,20.6873,20.7066,20.6744,20.6744,14800.0
2010-06-03 13:20:00,32.09,32.12,32.08,32.11,12100.0,20.668,20.6873,20.6615,20.6809,12100.0
2010-06-03 13:25:00,32.11,32.11,32.03,32.08,9100.0,20.6809,20.6809,20.6293,20.6615,9100.0
2010-06-03 13:30:00,32.09,32.14,32.08,32.09,23100.0,20.668,20.7002,20.6615,20.668,23100.0
2010-06-03 13:35:00,32.1,32.13,32.06,32.13,11700.0,20.6744,20.6937,20.6487,20.6937,11700.0
2010-06-03 13:40:00,32.13,32.2,32.13,32.2,10400.0,20.6937,20.7388,20.6937,20.7388,10400.0
2010-06-03 13:45:00,32.2,32.22,32.19,32.2,17700.0,20.7388,20.7517,20.7324,20.7388,17700.0
2010-06-03 13:50:00,32.2,32.21,32.17,32.19,12700.0,20.7388,20.7453,20.7195,20.7324,12700.0
2010-06-03 13:55:00,32.19,32.22,32.13,32.14,23200.0,20.7324,20.7517,20.6937,20.7002,23200.0
2010-06-03 14:00:00,32.14,32.18,32.14,32.16,10900.0,20.7002,20.7259,20.7002,20.7131,10900.0
2010-06-03 14:05:00,32.16,32.21,32.13,32.2,31600.0,20.7131,20.7453,20.6937,20.7388,31600.0
2010-06-03 14:10:00,32.2,32.27,32.16,32.23,40600.0,20.7388,20.7839,20.7131,20.7581,40600.0
2010-06-03 14:15:00,32.23,32.25,32.18,32.22,34400.0,20.7581,20.771,20.7259,20.7517,34400.0
2010-06-03 14:20:00,32.22,32.28,32.2,32.26,33300.0,20.7517,20.7903,20.7388,20.7775,33300.0
2010-06-03 14:25:00,32.26,32.29,32.2,32.2,27100.0,20.7775,20.7968,20.7388,20.7388,27100.0
2010-06-03 14:30:00,32.2,32.26,32.2,32.26,21400.0,20.7388,20.7775,20.7388,20.7775,21400.0
2010-06-03 14:35:00,32.26,32.35,32.26,32.32,21200.0,20.7775,20.8354,20.7775,20.8161,21200.0
2010-06-03 14:40:00,32.32,32.37,32.31,32.35,17500.0,20.8161,20.8483,20.8097,20.8354,17500.0
2010-06-03 14:45:00,32.35,32.36,32.3,32.31,20800.0,20.8354,20.8419,20.8032,20.8097,20800.0
2010-06-03 14:50:00,32.32,32.37,32.31,32.35,36500.0,20.8161,20.8483,20.8097,20.8354,36500.0
2010-06-03 14:55:00,32.35,32.36,32.3,32.35,20000.0,20.8354,20.8419,20.8032,20.8354,20000.0
2010-06-03 15:00:00,32.34,32.39,32.34,32.36,28000.0,20.829,20.8612,20.829,20.8419,28000.0
2010-06-03 15:05:00,32.36,32.36,32.31,32.34,31200.0,20.8419,20.8419,20.8097,20.829,31200.0
2010-06-03 15:10:00,32.34,32.34,32.27,32.33,46600.0,20.829,20.829,20.7839,20.8226,46600.0
2010-06-03 15:15:00,32.32,32.32,32.25,32.27,42600.0,20.8161,20.8161,20.771,20.7839,42600.0
2010-06-03 15:20:00,32.28,32.31,32.27,32.29,46100.0,20.7903,20.8097,20.7839,20.7968,46100.0
2010-06-03 15:25:00,32.28,32.31,32.25,32.31,234700.0,20.7903,20.8097,20.771,20.8097,234700.0
2010-06-03 15:30:00,32.31,32.36,32.29,32.32,69400.0,20.8097,20.8419,20.7968,20.8161,69400.0
2010-06-03 15:35:00,32.33,32.38,32.32,32.36,111900.0,20.8226,20.8548,20.8161,20.8419,111900.0
2010-06-03 15:40:00,32.36,32.43,32.35,32.42,37000.0,20.8419,20.887,20.8354,20.8805,37000.0
2010-06-03 15:45:00,32.42,32.42,32.32,32.32,97800.0,20.8805,20.8805,20.8161,20.8161,97800.0
2010-06-03 15:50:00,32.32,32.34,32.29,32.33,100700.0,20.8161,20.829,20.7968,20.8226,100700.0
2010-06-03 15:55:00,32.33,32.4,32.33,32.39,116100.0,20.8226,20.8676,20.8226,20.8612,116100.0
2010-06-04 09:30:00,31.66,31.66,31.43,31.5,29700.0,20.391,20.391,20.2429,20.288,29700.0
2010-06-04 09:35:00,31.5,31.59,31.5,31.54,27300.0,20.288,20.3459,20.288,20.3137,27300.0
2010-06-04 09:40:00,31.55,31.61,31.52,31.54,52300.0,20.3202,20.3588,20.3009,20.3137,52300.0
2010-06-04 09:45:00,31.54,31.59,31.46,31.59,23100.0,20.3137,20.3459,20.2622,20.3459,23100.0
2010-06-04 09:50:00,31.6,31.68,31.57,31.65,24500.0,20.3524,20.4039,20.3331,20.3846,24500.0
2010-06-04 09:55:00,31.66,31.66,31.56,31.58,44600.0,20.391,20.391,20.3266,20.3395,44600.0
2010-06-04 10:00:00,31.57,31.57,31.49,31.51,31900.0,20.3331,20.3331,20.2815,20.2944,31900.0
2010-06-04 10:05:00,31.52,31.56,31.49,31.56,23100.0,20.3009,20.3266,20.2815,20.3266,23100.0
2010-06-04 10:10:00,31.56,31.58,31.48,31.57,37200.0,20.3266,20.3395,20.2751,20.3331,37200.0
2010-06-04 10:15:00,31.57,31.59,31.52,31.59,25700.0,20.3331,20.3459,20.3009,20.3459,25700.0
2010-06-04 10:20:00,31.58,31.64,31.53,31.64,21600.0,20.3395,20.3781,20.3073,20.3781,21600.0
2010-06-04 10:25:00,31.62,31.67,31.58,31.64,26400.0,20.3653,20.3975,20.3395,20.3781,26400.0
2010-06-04 10:30:00,31.63,31.66,31.58,31.62,27000.0,20.3717,20.391,20.3395,20.3653,27000.0
2010-06-04 10:35:00,31.63,31.69,31.6,31.67,43400.0,20.3717,20.4103,20.3524,20.3975,43400.0
2010-06-04 10:40:00,31.67,31.71,31.65,31.68,35600.0,20.3975,20.4232,20.3846,20.4039,35600.0
2010-06-04 10:45:00,31.67,31.67,31.6,31.62,34200.0,20.3975,20.3975,20.3524,20.3653,34200.0
2010-06-04 10:50:00,31.62,31.62,31.48,31.5,19300.0,20.3653,20.3653,20.2751,20.288,19300.0
2010-06-04 10:55:00,31.51,31.52,31.49,31.49,11400.0,20.2944,20.3009,20.2815,20.2815,11400.0
2010-06-04 11:00:00,31.49,31.49,31.45,31.47,26300.0,20.2815,20.2815,20.2558,20.2687,26300.0
2010-06-04 11:05:00,31.48,31.51,31.47,31.47,13500.0,20.2751,20.2944,20.2687,20.2687,13500.0
2010-06-04 11:10:00,31.46,31.48,31.42,31.44,22500.0,20.2622,20.2751,20.2365,20.2493,22500.0
2010-06-04 11:15:00,31.44,31.48,31.32,31.33,31500.0,20.2493,20.2751,20.172,20.1785,31500.0
2010-06-04 11:20:00,31.32,31.33,31.18,31.18,74200.0,20.172,20.1785,20.0819,20.0819,74200.0
2010-06-04 11:25:00,31.17,31.19,31.08,31.1,92300.0,20.0754,20.0883,20.0175,20.0304,92300.0
2010-06-04 11:30:00,31.11,31.15,31.03,31.03,152300.0,20.0368,20.0626,19.9853,19.9853,152300.0
2010-06-04 11:35:00,31.03,31.1,30.99,31.06,148300.0,19.9853,20.0304,19.9595,20.0046,148300.0
2010-06-04 11:40:00,31.05,31.13,31.02,31.02,92800.0,19.9981,20.0497,19.9788,19.9788,92800.0
2010-06-04 11:45:00,31.02,31.11,31.02,31.11,47400.0,19.9788,20.0368,19.9788,20.0368,47400.0
2010-06-04 11:50:00,31.11,31.12,31.03,31.05,58500.0,20.0368,20.0432,19.9853,19.9981,58500.0
2010-06-04 11:55:00,31.06,31.09,31.04,31.04,38500.0,20.0046,20.0239,19.9917,19.9917,38500.0
2010-06-04 12:00:00,31.04,31.06,30.93,30.95,64600.0,19.9917,20.0046,19.9209,19.9337,64600.0
2010-06-04 12:05:00,30.95,30.95,30.88,30.93,34400.0,19.9337,19.9337,19.8887,19.9209,34400.0
2010-06-04 12:10:00,30.93,31.01,30.93,31.01,27800.0,19.9209,19.9724,19.9209,19.9724,27800.0
2010-06-04 12:15:00,31.02,31.04,30.99,31.01,30900.0,19.9788,19.9917,19.9595,19.9724,30900.0
2010-06-04 12:20:00,31.01,31.05,31.01,31.05,16900.0,19.9724,19.9981,19.9724,19.9981,16900.0
2010-06-04 12:25:00,31.05,31.09,31.05,31.06,15600.0,19.9981,20.0239,19.9981,20.0046,15600.0
2010-06-04 12:30:00,31.06,31.09,31.03,31.07,22100.0,20.0046,20.0239,19.9853,20.011,22100.0
2010-06-04 12:35:00,31.07,31.11,31.06,31.06,25800.0,20.011,20.0368,20.0046,20.0046,25800.0
2010-06-04 12:40:00,31.07,31.07,30.94,30.95,27200.0,20.011,20.011,19.9273,19.9337,27200.0
2010-06-04 12:45:00,30.96,30.97,30.94,30.97,20500.0,19.9402,19.9466,19.9273,19.9466,20500.0
2010-06-04 12:50:00,30.97,31.01,30.94,30.95,71800.0,19.9466,19.9724,19.9273,19.9337,71800.0
2010-06-04 12:55:00,30.95,30.95,30.88,30.91,62400.0,19.9337,19.9337,19.8887,19.908,62400.0
2010-06-04 13:00:00,30.92,30.92,30.89,30.91,34900.0,19.9144,19.9144,19.8951,19.908,34900.0
2010-06-04 13:05:00,30.9,30.93,30.88,30.92,38500.0,19.9015,19.9209,19.8887,19.9144,38500.0
2010-06-04 13:10:00,30.92,30.94,30.86,30.87,38100.0,19.9144,19.9273,19.8758,19.8822,38100.0
2010-06-04 13:15:00,30.87,30.87,30.76,30.78,42900.0,19.8822,19.8822,19.8114,19.8243,42900.0
2010-06-04 13:20:00,30.78,30.78,30.69,30.74,56000.0,19.8243,19.8243,19.7663,19.7985,56000.0
2010-06-04 13:25:00,30.74,30.77,30.72,30.76,40500.0,19.7985,19.8178,19.7856,19.8114,40500.0
2010-06-04 13:30:00,30.75,30.76,30.66,30.72,72200.0,19.8049,19.8114,19.747,19.7856,72200.0
2010-06-04 13:35:00,30.73,30.75,30.7,30.7,37200.0,19.792,19.8049,19.7727,19.7727,37200.0
2010-06-04 13:40:00,30.69,30.69,30.64,30.66,50400.0,19.7663,19.7663,19.7341,19.747,50400.0
2010-06-04 13:45:00,30.65,30.67,30.61,30.63,42500.0,19.7405,19.7534,19.7148,19.7276,42500.0
2010-06-04 13:50:00,30.63,30.64,30.6,30.61,41000.0,19.7276,19.7341,19.7083,19.7148,41000.0
2010-06-04 13:55:00,30.61,30.64,30.58,30.62,25400.0,19.7148,19.7341,19.6954,19.7212,25400.0
2010-06-04 14:00:00,30.63,30.71,30.61,30.7,57600.0,19.7276,19.7792,19.7148,19.7727,57600.0
2010-06-04 14:05:00,30.7,30.71,30.59,30.59,35400.0,19.7727,19.7792,19.7019,19.7019,35400.0
2010-06-04 14:10:00,30.59,30.63,30.56,30.61,38900.0,19.7019,19.7276,19.6826,19.7148,38900.0
2010-06-04 14:15:00,30.61,30.64,30.57,30.58,66900.0,19.7148,19.7341,19.689,19.6954,66900.0
2010-06-04 14:20:00,30.58,30.66,30.56,30.62,34400.0,19.6954,19.747,19.6826,19.7212,34400.0
2010-06-04 14:25:00,30.62,30.62,30.53,30.57,50500.0,19.7212,19.7212,19.6632,19.689,50500.0
2010-06-04 14:30:00,30.56,30.64,30.55,30.61,18600.0,19.6826,19.7341,19.6761,19.7148,18600.0
2010-06-04 14:35:00,30.61,30.63,30.55,30.58,49700.0,19.7148,19.7276,19.6761,19.6954,49700.0
2010-06-04 14:40:00,30.57,30.59,30.53,30.56,27000.0,19.689,19.7019,19.6632,19.6826,27000.0
2010-06-04 14:45:00,30.56,30.58,30.4,30.4,71500.0,19.6826,19.6954,19.5795,19.5795,71500.0
2010-06-04 14:50:00,30.4,30.44,30.33,30.39,75800.0,19.5795,19.6053,19.5344,19.5731,75800.0
2010-06-04 14:55:00,30.39,30.4,30.31,30.34,50100.0,19.5731,19.5795,19.5215,19.5409,50100.0
2010-06-04 15:00:00,30.33,30.41,30.33,30.41,167600.0,19.5344,19.5859,19.5344,19.5859,167600.0
2010-06-04 15:05:00,30.41,30.45,30.35,30.42,110800.0,19.5859,19.6117,19.5473,19.5924,110800.0
2010-06-04 15:10:00,30.43,30.47,30.41,30.45,64800.0,19.5988,19.6246,19.5859,19.6117,64800.0
2010-06-04 15:15:00,30.46,30.47,30.36,30.44,53600.0,19.6182,19.6246,19.5537,19.6053,53600.0
2010-06-04 15:20:00,30.44,30.49,30.38,30.4,56700.0,19.6053,19.6375,19.5666,19.5795,56700.0
2010-06-04 15:25:00,30.41,30.41,30.32,30.34,53400.0,19.5859,19.5859,19.528,19.5409,53400.0
2010-06-04 15:30:00,30.34,30.4,30.33,30.35,84400.0,19.5409,19.5795,19.5344,19.5473,84400.0
2010-06-04 15:35:00,30.36,30.43,30.35,30.39,104300.0,19.5537,19.5988,19.5473,19.5731,104300.0
2010-06-04 15:40:00,30.4,30.43,30.21,30.32,129800.0,19.5795,19.5988,19.4571,19.528,129800.0
2010-06-04 15:45:00,30.32,30.44,30.31,30.44,112500.0,19.528,19.6053,19.5215,19.6053,112500.0
2010-06-04 15:50:00,30.44,30.46,30.26,30.3,140100.0,19.6053,19.6182,19.4893,19.5151,140100.0
2010-06-04 15:55:00,30.3,30.37,30.28,30.36,215200.0,19.5151,19.5602,19.5022,19.5537,215200.0
2010-06-07 09:30:00,30.53,30.53,30.39,30.42,29700.0,19.6632,19.6632,19.5731,19.5924,29700.0
2010-06-07 09:35:00,30.42,30.43,30.29,30.37,36200.0,19.5924,19.5988,19.5087,19.5602,36200.0
2010-06-07 09:40:00,30.36,30.38,30.21,30.23,65500.0,19.5537,19.5666,19.4571,19.47,65500.0
2010-06-07 09:45:00,30.22,30.45,30.21,30.44,28900.0,19.4636,19.6117,19.4571,19.6053,28900.0
2010-06-07 09:50:00,30.43,30.58,30.39,30.56,34900.0,19.5988,19.6954,19.5731,19.6826,34900.0
2010-06-07 09:55:00,30.57,30.64,30.56,30.59,39600.0,19.689,19.7341,19.6826,19.7019,39600.0
2010-06-07 10:00:00,30.59,30.63,30.52,30.61,31600.0,19.7019,19.7276,19.6568,19.7148,31600.0
2010-06-07 10:05:00,30.61,30.69,30.58,30.65,51400.0,19.7148,19.7663,19.6954,19.7405,51400.0
2010-06-07 10:10:00,30.64,30.69,30.59,30.63,52400.0,19.7341,19.7663,19.7019,19.7276,52400.0
2010-06-07 10:15:00,30.63,30.65,30.58,30.58,40200.0,19.7276,19.7405,19.6954,19.6954,40200.0
2010-06-07 10:20:00,30.58,30.62,30.54,30.61,44400.0,19.6954,19.7212,19.6697,19.7148,44400.0
2010-06-07 10:25:00,30.6,30.62,30.48,30.51,39700.0,19.7083,19.7212,19.631,19.6504,39700.0
2010-06-07 10:30:00,30.51,30.51,30.36,30.37,47500.0,19.6504,19.6504,19.5537,19.5602,47500.0
2010-06-07 10:35:00,30.39,30.43,30.3,30.3,47500.0,19.5731,19.5988,19.5151,19.5151,47500.0
2010-06-07 10:40:00,30.32,30.4,30.3,30.35,44600.0,19.528,19.5795,19.5151,19.5473,44600.0
2010-06-07 10:45:00,30.35,30.36,30.27,30.31,43700.0,19.5473,19.5537,19.4958,19.5215,43700.0
2010-06-07 10:50:00,30.32,30.36,30.19,30.26,47800.0,19.528,19.5537,19.4443,19.4893,47800.0
2010-06-07 10:55:00,30.25,30.25,30.12,30.16,39900.0,19.4829,19.4829,19.3992,19.4249,39900.0
2010-06-07 11:00:00,30.15,30.25,30.15,30.25,44800.0,19.4185,19.4829,19.4185,19.4829,44800.0
2010-06-07 11:05:00,30.25,30.26,30.18,30.21,32800.0,19.4829,19.4893,19.4378,19.4571,32800.0
2010-06-07 11:10:00,30.21,30.24,30.14,30.14,30100.0,19.4571,19.4765,19.4121,19.4121,30100.0
2010-06-07 11:15:00,30.14,30.19,30.11,30.15,40700.0,19.4121,19.4443,19.3927,19.4185,40700.0
2010-06-07 11:20:00,30.15,30.17,30.08,30.1,32600.0,19.4185,19.4314,19.3734,19.3863,32600.0
2010-06-07 11:25:00,30.11,30.25,30.1,30.25,40500.0,19.3927,19.4829,19.3863,19.4829,40500.0
2010-06-07 11:30:00,30.23,30.32,30.22,30.31,33900.0,19.47,19.528,19.4636,19.5215,33900.0
2010-06-07 11:35:00,30.31,30.34,30.29,30.33,38700.0,19.5215,19.5409,19.5087,19.5344,38700.0
2010-06-07 11:40:00,30.32,30.35,30.31,30.35,31700.0,19.528,19.5473,19.5215,19.5473,31700.0
2010-06-07 11:45:00,30.35,30.36,30.27,30.28,47200.0,19.5473,19.5537,19.4958,19.5022,47200.0
2010-06-07 11:50:00,30.29,30.36,30.28,30.33,29500.0,19.5087,19.5537,19.5022,19.5344,29500.0
2010-06-07 11:55:00,30.34,30.38,30.31,30.38,20000.0,19.5409,19.5666,19.5215,19.5666,20000.0
2010-06-07 12:00:00,30.38,30.49,30.34,30.48,53900.0,19.5666,19.6375,19.5409,19.631,53900.0
2010-06-07 12:05:00,30.49,30.51,30.48,30.49,35400.0,19.6375,19.6504,19.631,19.6375,35400.0
2010-06-07 12:10:00,30.5,30.53,30.49,30.5,26000.0,19.6439,19.6632,19.6375,19.6439,26000.0
2010-06-07 12:15:00,30.5,30.52,30.47,30.51,38900.0,19.6439,19.6568,19.6246,19.6504,38900.0
2010-06-07 12:20:00,30.5,30.54,30.44,30.44,59300.0,19.6439,19.6697,19.6053,19.6053,59300.0
2010-06-07 12:25:00,30.43,30.44,30.4,30.4,12500.0,19.5988,19.6053,19.5795,19.5795,12500.0
2010-06-07 12:30:00,30.4,30.42,30.39,30.42,9400.0,19.5795,19.5924,19.5731,19.5924,9400.0
2010-06-07 12:35:00,30.42,30.46,30.42,30.46,23700.0,19.5924,19.6182,19.5924,19.6182,23700.0
2010-06-07 12:40:00,30.46,30.53,30.45,30.5,43700.0,19.6182,19.6632,19.6117,19.6439,43700.0
2010-06-07 12:45:00,30.5,30.55,30.49,30.54,42200.0,19.6439,19.6761,19.6375,19.6697,42200.0
2010-06-07 12:50:00,30.53,30.61,30.53,30.6,41800.0,19.6632,19.7148,19.6632,19.7083,41800.0
2010-06-07 12:55:00,30.6,30.63,30.56,30.6,38100.0,19.7083,19.7276,19.6826,19.7083,38100.0
2010-06-07 13:00:00,30.6,30.6,30.52,30.55,22800.0,19.7083,19.7083,19.6568,19.6761,22800.0
2010-06-07 13:05:00,30.55,30.59,30.54,30.57,35700.0,19.6761,19.7019,19.6697,19.689,35700.0
2010-06-07 13:10:00,30.57,30.6,30.56,30.57,24400.0,19.689,19.7083,19.6826,19.689,24400.0
2010-06-07 13:15:00,30.57,30.62,30.57,30.61,52900.0,19.689,19.7212,19.689,19.7148,52900.0
2010-06-07 13:20:00,30.62,30.63,30.54,30.54,52500.0,19.7212,19.7276,19.6697,19.6697,52500.0
2010-06-07 13:25:00,30.53,30.59,30.53,30.59,49000.0,19.6632,19.7019,19.6632,19.7019,49000.0
2010-06-07 13:30:00,30.59,30.63,30.56,30.59,36500.0,19.7019,19.7276,19.6826,19.7019,36500.0
2010-06-07 13:35:00,30.6,30.67,30.59,30.59,41100.0,19.7083,19.7534,19.7019,19.7019,41100.0
2010-06-07 13:40:00,30.61,30.63,30.58,30.58,27300.0,19.7148,19.7276,19.6954,19.6954,27300.0
2010-06-07 13:45:00,30.58,30.62,30.47,30.51,31600.0,19.6954,19.7212,19.6246,19.6504,31600.0
2010-06-07 13:50:00,30.5,30.53,30.47,30.51,26400.0,19.6439,19.6632,19.6246,19.6504,26400.0
2010-06-07 13:55:00,30.5,30.52,30.46,30.52,26000.0,19.6439,19.6568,19.6182,19.6568,26000.0
2010-06-07 14:00:00,30.51,30.58,30.49,30.58,31700.0,19.6504,19.6954,19.6375,19.6954,31700.0
2010-06-07 14:05:00,30.57,30.58,30.5,30.53,29700.0,19.689,19.6954,19.6439,19.6632,29700.0
2010-06-07 14:10:00,30.53,30.56,30.5,30.51,43500.0,19.6632,19.6826,19.6439,19.6504,43500.0
2010-06-07 14:15:00,30.51,30.53,30.45,30.47,29900.0,19.6504,19.6632,19.6117,19.6246,29900.0
2010-06-07 14:20:00,30.48,30.52,30.42,30.43,35200.0,19.631,19.6568,19.5924,19.5988,35200.0
2010-06-07 14:25:00,30.43,30.5,30.42,30.49,37200.0,19.5988,19.6439,19.5924,19.6375,37200.0
2010-06-07 14:30:00,30.5,30.52,30.42,30.42,52500.0,19.6439,19.6568,19.5924,19.5924,52500.0
2010-06-07 14:35:00,30.41,30.46,30.38,30.42,36600.0,19.5859,19.6182,19.5666,19.5924,36600.0
2010-06-07 14:40:00,30.41,30.43,30.38,30.4,40700.0,19.5859,19.5988,19.5666,19.5795,40700.0
2010-06-07 14:45:00,30.4,30.4,30.31,30.37,33400.0,19.5795,19.5795,19.5215,19.5602,33400.0
2010-06-07 14:50:00,30.38,30.41,30.34,30.36,55500.0,19.5666,19.5859,19.5409,19.5537,55500.0
2010-06-07 14:55:00,30.36,30.4,30.34,30.38,34900.0,19.5537,19.5795,19.5409,19.5666,34900.0
2010-06-07 15:00:00,30.38,30.47,30.38,30.45,103700.0,19.5666,19.6246,19.5666,19.6117,103700.0
2010-06-07 15:05:00,30.46,30.52,30.45,30.49,101400.0,19.6182,19.6568,19.6117,19.6375,101400.0
2010-06-07 15:10:00,30.49,30.5,30.42,30.44,54000.0,19.6375,19.6439,19.5924,19.6053,54000.0
2010-06-07 15:15:00,30.44,30.46,30.34,30.37,77900.0,19.6053,19.6182,19.5409,19.5602,77900.0
2010-06-07 15:20:00,30.37,30.38,30.29,30.33,112200.0,19.5602,19.5666,19.5087,19.5344,112200.0
2010-06-07 15:25:00,30.32,30.34,30.23,30.24,63800.0,19.528,19.5409,19.47,19.4765,63800.0
2010-06-07 15:30:00,30.23,30.25,30.2,30.25,122700.0,19.47,19.4829,19.4507,19.4829,122700.0
2010-06-07 15:35:00,30.25,30.31,30.24,30.25,93400.0,19.4829,19.5215,19.4765,19.4829,93400.0
2010-06-07 15:40:00,30.24,30.25,30.09,30.13,100200.0,19.4765,19.4829,19.3798,19.4056,100200.0
2010-06-07 15:45:00,30.14,30.2,30.14,30.15,99000.0,19.4121,19.4507,19.4121,19.4185,99000.0
2010-06-07 15:50:00,30.15,30.41,30.12,30.15,208400.0,19.4185,19.5859,19.3992,19.4185,208400.0
2010-06-07 15:55:00,30.14,30.16,30.07,30.1,214500.0,19.4121,19.4249,19.367,19.3863,214500.0
2010-06-08 09:30:00,30.18,30.2,30.04,30.2,26800.0,19.4378,19.4507,19.3476,19.4507,26800.0
2010-06-08 09:35:00,30.18,30.36,30.15,30.31,51100.0,19.4378,19.5537,19.4185,19.5215,51100.0
2010-06-08 09:40:00,30.32,30.37,30.28,30.29,24700.0,19.528,19.5602,19.5022,19.5087,24700.0
2010-06-08 09:45:00,30.28,30.29,30.18,30.19,16500.0,19.5022,19.5087,19.4378,19.4443,16500.0
2010-06-08 09:50:00,30.19,30.19,29.89,29.92,72300.0,19.4443,19.4443,19.251,19.2704,72300.0
2010-06-08 09:55:00,29.92,29.95,29.75,29.83,72000.0,19.2704,19.2897,19.1609,19.2124,72000.0
2010-06-08 10:00:00,29.82,29.9,29.79,29.89,114000.0,19.206,19.2575,19.1866,19.251,114000.0
2010-06-08 10:05:00,29.9,29.95,29.86,29.94,117500.0,19.2575,19.2897,19.2317,19.2832,117500.0
2010-06-08 10:10:00,29.96,29.96,29.85,29.88,46800.0,19.2961,19.2961,19.2253,19.2446,46800.0
2010-06-08 10:15:00,29.87,29.87,29.73,29.73,31700.0,19.2382,19.2382,19.148,19.148,31700.0
2010-06-08 10:20:00,29.74,29.77,29.69,29.71,25700.0,19.1544,19.1737,19.1222,19.1351,25700.0
2010-06-08 10:25:00,29.71,29.8,29.65,29.79,42200.0,19.1351,19.1931,19.0965,19.1866,42200.0
2010-06-08 10:30:00,29.79,29.8,29.69,29.69,70000.0,19.1866,19.1931,19.1222,19.1222,70000.0
2010-06-08 10:35:00,29.7,29.72,29.65,29.65,74800.0,19.1287,19.1415,19.0965,19.0965,74800.0
2010-06-08 10:40:00,29.64,29.65,29.53,29.55,88800.0,19.09,19.0965,19.0192,19.0321,88800.0
2010-06-08 10:45:00,29.56,29.6,29.49,29.53,59900.0,19.0385,19.0643,18.9934,19.0192,59900.0
2010-06-08 10:50:00,29.53,29.54,29.49,29.51,80300.0,19.0192,19.0256,18.9934,19.0063,80300.0
2010-06-08 10:55:00,29.52,29.64,29.51,29.63,39400.0,19.0127,19.09,19.0063,19.0836,39400.0
2010-06-08 11:00:00,29.63,29.67,29.58,29.62,149400.0,19.0836,19.1093,19.0514,19.0771,149400.0
2010-06-08 11:05:00,29.61,29.62,29.44,29.51,54900.0,19.0707,19.0771,18.9612,19.0063,54900.0
2010-06-08 11:10:00,29.52,29.55,29.4,29.46,56400.0,19.0127,19.0321,18.9354,18.9741,56400.0
2010-06-08 11:15:00,29.47,29.56,29.45,29.54,38900.0,18.9805,19.0385,18.9676,19.0256,38900.0
2010-06-08 11:20:00,29.54,29.79,29.54,29.75,138300.0,19.0256,19.1866,19.0256,19.1609,138300.0
2010-06-08 11:25:00,29.76,29.8,29.67,29.72,93900.0,19.1673,19.1931,19.1093,19.1415,93900.0
2010-06-08 11:30:00,29.72,29.85,29.71,29.81,57100.0,19.1415,19.2253,19.1351,19.1995,57100.0
2010-06-08 11:35:00,29.81,29.82,29.74,29.77,83700.0,19.1995,19.206,19.1544,19.1737,83700.0
2010-06-08 11:40:00,29.77,29.78,29.64,29.65,69300.0,19.1737,19.1802,19.09,19.0965,69300.0
2010-06-08 11:45:00,29.64,29.76,29.62,29.74,57300.0,19.09,19.1673,19.0771,19.1544,57300.0
2010-06-08 11:50:00,29.74,29.88,29.74,29.88,64800.0,19.1544,19.2446,19.1544,19.2446,64800.0
2010-06-08 11:55:00,29.87,29.96,29.81,29.82,89000.0,19.2382,19.2961,19.1995,19.206,89000.0
2010-06-08 12:00:00,29.83,29.9,29.82,29.82,56400.0,19.2124,19.2575,19.206,19.206,56400.0
2010-06-08 12:05:00,29.82,29.84,29.78,29.8,77100.0,19.206,19.2188,19.1802,19.1931,77100.0
2010-06-08 12:10:00,29.79,29.81,29.75,29.79,53900.0,19.1866,19.1995,19.1609,19.1866,53900.0
2010-06-08 12:15:00,29.78,29.78,29.72,29.77,28800.0,19.1802,19.1802,19.1415,19.1737,28800.0
2010-06-08 12:20:00,29.77,29.78,29.72,29.77,33800.0,19.1737,19.1802,19.1415,19.1737,33800.0
2010-06-08 12:25:00,29.77,29.85,29.76,29.83,35000.0,19.1737,19.2253,19.1673,19.2124,35000.0
2010-06-08 12:30:00,29.83,29.91,29.82,29.89,36100.0,19.2124,19.2639,19.206,19.251,36100.0
2010-06-08 12:35:00,29.89,29.91,29.85,29.9,30000.0,19.251,19.2639,19.2253,19.2575,30000.0
2010-06-08 12:40:00,29.89,29.94,29.89,29.9,36700.0,19.251,19.2832,19.251,19.2575,36700.0
2010-06-08 12:45:00,29.9,29.9,29.83,29.86,69500.0,19.2575,19.2575,19.2124,19.2317,69500.0
2010-06-08 12:50:00,29.85,29.91,29.84,29.87,56900.0,19.2253,19.2639,19.2188,19.2382,56900.0
2010-06-08 12:55:00,29.86,29.89,29.8,29.81,92300.0,19.2317,19.251,19.1931,19.1995,92300.0
2010-06-08 13:00:00,29.81,29.86,29.8,29.81,63400.0,19.1995,19.2317,19.1931,19.1995,63400.0
2010-06-08 13:05:00,29.81,29.81,29.71,29.77,41600.0,19.1995,19.1995,19.1351,19.1737,41600.0
2010-06-08 13:10:00,29.76,29.77,29.67,29.67,47000.0,19.1673,19.1737,19.1093,19.1093,47000.0
2010-06-08 13:15:00,29.67,29.68,29.63,29.64,58300.0,19.1093,19.1158,19.0836,19.09,58300.0
2010-06-08 13:20:00,29.64,29.67,29.59,29.59,39700.0,19.09,19.1093,19.0578,19.0578,39700.0
2010-06-08 13:25:00,29.6,29.64,29.56,29.56,65000.0,19.0643,19.09,19.0385,19.0385,65000.0
2010-06-08 13:30:00,29.57,29.6,29.41,29.41,114100.0,19.0449,19.0643,18.9419,18.9419,114100.0
2010-06-08 13:35:00,29.42,29.49,29.42,29.49,43200.0,18.9483,18.9934,18.9483,18.9934,43200.0
2010-06-08 13:40:00,29.5,29.54,29.47,29.51,29200.0,18.9999,19.0256,18.9805,19.0063,29200.0
2010-06-08 13:45:00,29.52,29.52,29.37,29.38,59800.0,19.0127,19.0127,18.9161,18.9226,59800.0
2010-06-08 13:50:00,29.38,29.4,29.32,29.35,71100.0,18.9226,18.9354,18.8839,18.9032,71100.0
2010-06-08 13:55:00,29.35,29.47,29.31,29.47,53200.0,18.9032,18.9805,18.8775,18.9805,53200.0
2010-06-08 14:00:00,29.48,29.51,29.45,29.49,42400.0,18.987,19.0063,18.9676,18.9934,42400.0
2010-06-08 14:05:00,29.49,29.49,29.4,29.41,44600.0,18.9934,18.9934,18.9354,18.9419,44600.0
2010-06-08 14:10:00,29.41,29.42,29.35,29.39,40000.0,18.9419,18.9483,18.9032,18.929,40000.0
2010-06-08 14:15:00,29.39,29.49,29.35,29.49,59900.0,18.929,18.9934,18.9032,18.9934,59900.0
2010-06-08 14:20:00,29.48,29.61,29.48,29.61,54500.0,18.987,19.0707,18.987,19.0707,54500.0
2010-06-08 14:25:00,29.62,29.69,29.59,29.63,51600.0,19.0771,19.1222,19.0578,19.0836,51600.0
2010-06-08 14:30:00,29.62,29.71,29.61,29.65,100700.0,19.0771,19.1351,19.0707,19.0965,100700.0
2010-06-08 14:35:00,29.65,29.69,29.61,29.61,66000.0,19.0965,19.1222,19.0707,19.0707,66000.0
2010-06-08 14:40:00,29.62,29.71,29.6,29.68,50100.0,19.0771,19.1351,19.0643,19.1158,50100.0
2010-06-08 14:45:00,29.68,29.71,29.61,29.62,47400.0,19.1158,19.1351,19.0707,19.0771,47400.0
2010-06-08 14:50:00,29.62,29.63,29.54,29.54,75200.0,19.0771,19.0836,19.0256,19.0256,75200.0
2010-06-08 14:55:00,29.54,29.61,29.49,29.5,81500.0,19.0256,19.0707,18.9934,18.9999,81500.0
2010-06-08 15:00:00,29.51,29.61,29.47,29.57,149200.0,19.0063,19.0707,18.9805,19.0449,149200.0
2010-06-08 15:05:00,29.57,29.64,29.55,29.62,125900.0,19.0449,19.09,19.0321,19.0771,125900.0
2010-06-08 15:10:00,29.61,29.63,29.52,29.53,69800.0,19.0707,19.0836,19.0127,19.0192,69800.0
2010-06-08 15:15:00,29.53,29.53,29.43,29.46,96800.0,19.0192,19.0192,18.9548,18.9741,96800.0
2010-06-08 15:20:00,29.46,29.61,29.46,29.56,113900.0,18.9741,19.0707,18.9741,19.0385,113900.0
2010-06-08 15:25:00,29.57,29.69,29.57,29.69,120000.0,19.0449,19.1222,19.0449,19.1222,120000.0
2010-06-08 15:30:00,29.7,29.75,29.63,29.65,117800.0,19.1287,19.1609,19.0836,19.0965,117800.0
2010-06-08 15:35:00,29.65,29.83,29.64,29.82,150000.0,19.0965,19.2124,19.09,19.206,150000.0
2010-06-08 15:40:00,29.82,29.85,29.77,29.82,192900.0,19.206,19.2253,19.1737,19.206,192900.0
2010-06-08 15:45:00,29.81,29.85,29.74,29.77,213500.0,19.1995,19.2253,19.1544,19.1737,213500.0
2010-06-08 15:50:00,29.77,29.9,29.77,29.82,185200.0,19.1737,19.2575,19.1737,19.206,185200.0
2010-06-08 15:55:00,29.81,29.84,29.76,29.84,223700.0,19.1995,19.2188,19.1673,19.2188,223700.0
2010-06-09 09:30:00,29.98,30.27,29.98,30.25,51400.0,19.309,19.4958,19.309,19.4829,51400.0
2010-06-09 09:35:00,30.27,30.35,30.12,30.13,48200.0,19.4958,19.5473,19.3992,19.4056,48200.0
2010-06-09 09:40:00,30.13,30.21,30.04,30.1,79700.0,19.4056,19.4571,19.3476,19.3863,79700.0
2010-06-09 09:45:00,30.1,30.11,29.98,30.01,86500.0,19.3863,19.3927,19.309,19.3283,86500.0
2010-06-09 09:50:00,30.02,30.17,30.01,30.06,62300.0,19.3348,19.4314,19.3283,19.3605,62300.0
2010-06-09 09:55:00,30.07,30.17,30.07,30.16,25200.0,19.367,19.4314,19.367,19.4249,25200.0
2010-06-09 10:00:00,30.16,30.19,30.07,30.1,44100.0,19.4249,19.4443,19.367,19.3863,44100.0
2010-06-09 10:05:00,30.1,30.12,29.97,29.98,67200.0,19.3863,19.3992,19.3026,19.309,67200.0
2010-06-09 10:10:00,29.98,30.03,29.98,30.03,18000.0,19.309,19.3412,19.309,19.3412,18000.0
2010-06-09 10:15:00,30.04,30.13,30.04,30.1,44400.0,19.3476,19.4056,19.3476,19.3863,44400.0
2010-06-09 10:20:00,30.11,30.15,30.09,30.1,42900.0,19.3927,19.4185,19.3798,19.3863,42900.0
2010-06-09 10:25:00,30.1,30.11,30.06,30.07,32700.0,19.3863,19.3927,19.3605,19.367,32700.0
2010-06-09 10:30:00,30.07,30.15,30.06,30.1,23700.0,19.367,19.4185,19.3605,19.3863,23700.0
2010-06-09 10:35:00,30.1,30.12,30.03,30.06,28100.0,19.3863,19.3992,19.3412,19.3605,28100.0
2010-06-09 10:40:00,30.04,30.16,30.02,30.16,34900.0,19.3476,19.4249,19.3348,19.4249,34900.0
2010-06-09 10:45:00,30.16,30.25,30.15,30.21,42500.0,19.4249,19.4829,19.4185,19.4571,42500.0
2010-06-09 10:50:00,30.21,30.24,30.18,30.21,43100.0,19.4571,19.4765,19.4378,19.4571,43100.0
2010-06-09 10:55:00,30.21,30.21,30.14,30.19,84900.0,19.4571,19.4571,19.4121,19.4443,84900.0
2010-06-09 11:00:00,30.19,30.23,30.14,30.22,61100.0,19.4443,19.47,19.4121,19.4636,61100.0
2010-06-09 11:05:00,30.22,30.29,30.22,30.28,46200.0,19.4636,19.5087,19.4636,19.5022,46200.0
2010-06-09 11:10:00,30.28,30.32,30.25,30.28,45500.0,19.5022,19.528,19.4829,19.5022,45500.0
2010-06-09 11:15:00,30.28,30.33,30.26,30.27,44400.0,19.5022,19.5344,19.4893,19.4958,44400.0
2010-06-09 11:20:00,30.27,30.33,30.27,30.32,38500.0,19.4958,19.5344,19.4958,19.528,38500.0
2010-06-09 11:25:00,30.33,30.47,30.32,30.44,34900.0,19.5344,19.6246,19.528,19.6053,34900.0
2010-06-09 11:30:00,30.44,30.44,30.36,30.39,55000.0,19.6053,19.6053,19.5537,19.5731,55000.0
2010-06-09 11:35:00,30.38,30.43,30.38,30.42,22000.0,19.5666,19.5988,19.5666,19.5924,22000.0
2010-06-09 11:40:00,30.42,30.46,30.39,30.39,25100.0,19.5924,19.6182,19.5731,19.5731,25100.0
2010-06-09 11:45:00,30.39,30.42,30.35,30.36,20900.0,19.5731,19.5924,19.5473,19.5537,20900.0
2010-06-09 11:50:00,30.36,30.42,30.35,30.42,16700.0,19.5537,19.5924,19.5473,19.5924,16700.0
2010-06-09 11:55:00,30.41,30.43,30.35,30.35,40200.0,19.5859,19.5988,19.5473,19.5473,40200.0
2010-06-09 12:00:00,30.36,30.37,30.3,30.31,53800.0,19.5537,19.5602,19.5151,19.5215,53800.0
2010-06-09 12:05:00,30.32,30.32,30.3,30.31,24600.0,19.528,19.528,19.5151,19.5215,24600.0
2010-06-09 12:10:00,30.3,30.35,30.3,30.34,52200.0,19.5151,19.5473,19.5151,19.5409,52200.0
2010-06-09 12:15:00,30.35,30.37,30.34,30.36,13500.0,19.5473,19.5602,19.5409,19.5537,13500.0
2010-06-09 12:20:00,30.36,30.36,30.31,30.32,50600.0,19.5537,19.5537,19.5215,19.528,50600.0
2010-06-09 12:25:00,30.33,30.36,30.31,30.32,42100.0,19.5344,19.5537,19.5215,19.528,42100.0
2010-06-09 12:30:00,30.32,30.32,30.29,30.3,26700.0,19.528,19.528,19.5087,19.5151,26700.0
2010-06-09 12:35:00,30.29,30.29,30.24,30.24,47000.0,19.5087,19.5087,19.4765,19.4765,47000.0
2010-06-09 12:40:00,30.24,30.25,30.17,30.2,56100.0,19.4765,19.4829,19.4314,19.4507,56100.0
2010-06-09 12:45:00,30.21,30.25,30.2,30.25,49800.0,19.4571,19.4829,19.4507,19.4829,49800.0
2010-06-09 12:50:00,30.25,30.26,30.22,30.22,43700.0,19.4829,19.4893,19.4636,19.4636,43700.0
2010-06-09 12:55:00,30.22,30.22,30.17,30.17,18400.0,19.4636,19.4636,19.4314,19.4314,18400.0
2010-06-09 13:00:00,30.17,30.18,30.13,30.14,29600.0,19.4314,19.4378,19.4056,19.4121,29600.0
2010-06-09 13:05:00,30.14,30.18,30.14,30.15,38800.0,19.4121,19.4378,19.4121,19.4185,38800.0
2010-06-09 13:10:00,30.15,30.18,30.15,30.17,18400.0,19.4185,19.4378,19.4185,19.4314,18400.0
2010-06-09 13:15:00,30.18,30.22,30.15,30.2,31800.0,19.4378,19.4636,19.4185,19.4507,31800.0
2010-06-09 13:20:00,30.2,30.24,30.16,30.21,41600.0,19.4507,19.4765,19.4249,19.4571,41600.0
2010-06-09 13:25:00,30.2,30.22,30.16,30.16,32900.0,19.4507,19.4636,19.4249,19.4249,32900.0
2010-06-09 13:30:00,30.16,30.17,30.08,30.09,29900.0,19.4249,19.4314,19.3734,19.3798,29900.0
2010-06-09 13:35:00,30.09,30.13,30.09,30.11,14500.0,19.3798,19.4056,19.3798,19.3927,14500.0
2010-06-09 13:40:00,30.1,30.14,30.09,30.14,17800.0,19.3863,19.4121,19.3798,19.4121,17800.0
2010-06-09 13:45:00,30.14,30.2,30.14,30.16,33100.0,19.4121,19.4507,19.4121,19.4249,33100.0
2010-06-09 13:50:00,30.16,30.2,30.15,30.17,19500.0,19.4249,19.4507,19.4185,19.4314,19500.0
2010-06-09 13:55:00,30.18,30.2,30.09,30.16,59000.0,19.4378,19.4507,19.3798,19.4249,59000.0
2010-06-09 14:00:00,30.17,30.2,30.09,30.09,61800.0,19.4314,19.4507,19.3798,19.3798,61800.0
2010-06-09 14:05:00,30.09,30.11,30.04,30.11,38000.0,19.3798,19.3927,19.3476,19.3927,38000.0
2010-06-09 14:10:00,30.1,30.18,30.08,30.18,39100.0,19.3863,19.4378,19.3734,19.4378,39100.0
2010-06-09 14:15:00,30.18,30.22,30.13,30.17,28300.0,19.4378,19.4636,19.4056,19.4314,28300.0
2010-06-09 14:20:00,30.16,30.17,30.11,30.15,32100.0,19.4249,19.4314,19.3927,19.4185,32100.0
2010-06-09 14:25:00,30.15,30.21,30.1,30.21,26000.0,19.4185,19.4571,19.3863,19.4571,26000.0
2010-06-09 14:30:00,30.2,30.22,30.15,30.16,23100.0,19.4507,19.4636,19.4185,19.4249,23100.0
2010-06-09 14:35:00,30.16,30.23,30.16,30.23,29800.0,19.4249,19.47,19.4249,19.47,29800.0
2010-06-09 14:40:00,30.23,30.23,30.15,30.15,23900.0,19.47,19.47,19.4185,19.4185,23900.0
2010-06-09 14:45:00,30.15,30.2,30.06,30.08,65600.0,19.4185,19.4507,19.3605,19.3734,65600.0
2010-06-09 14:50:00,30.08,30.08,29.96,29.97,71700.0,19.3734,19.3734,19.2961,19.3026,71700.0
2010-06-09 14:55:00,29.97,29.98,29.83,29.84,68200.0,19.3026,19.309,19.2124,19.2188,68200.0
2010-06-09 15:00:00,29.84,29.87,29.8,29.82,91800.0,19.2188,19.2382,19.1931,19.206,91800.0
2010-06-09 15:05:00,29.82,29.85,29.8,29.82,85400.0,19.206,19.2253,19.1931,19.206,85400.0
2010-06-09 15:10:00,29.82,29.82,29.65,29.69,93900.0,19.206,19.206,19.0965,19.1222,93900.0
2010-06-09 15:15:00,29.7,29.7,29.54,29.58,125300.0,19.1287,19.1287,19.0256,19.0514,125300.0
2010-06-09 15:20:00,29.58,29.65,29.51,29.65,74200.0,19.0514,19.0965,19.0063,19.0965,74200.0
2010-06-09 15:25:00,29.65,29.73,29.64,29.69,85100.0,19.0965,19.148,19.09,19.1222,85100.0
2010-06-09 15:30:00,29.7,29.7,29.59,29.59,101900.0,19.1287,19.1287,19.0578,19.0578,101900.0
2010-06-09 15:35:00,29.59,29.63,29.48,29.56,100900.0,19.0578,19.0836,18.987,19.0385,100900.0
2010-06-09 15:40:00,29.56,29.61,29.5,29.51,122000.0,19.0385,19.0707,18.9999,19.0063,122000.0
2010-06-09 15:45:00,29.53,29.56,29.41,29.48,184200.0,19.0192,19.0385,18.9419,18.987,184200.0
2010-06-09 15:50:00,29.48,29.5,29.4,29.49,176300.0,18.987,18.9999,18.9354,18.9934,176300.0
2010-06-09 15:55:00,29.49,29.53,29.43,29.52,278100.0,18.9934,19.0192,18.9548,19.0127,278100.0
2010-06-10 09:30:00,30.02,30.22,29.97,30.17,50300.0,19.3348,19.4636,19.3026,19.4314,50300.0
2010-06-10 09:35:00,30.17,30.19,29.82,29.84,63200.0,19.4314,19.4443,19.206,19.2188,63200.0
2010-06-10 09:40:00,29.85,29.91,29.77,29.89,65800.0,19.2253,19.2639,19.1737,19.251,65800.0
2010-06-10 09:45:00,29.9,29.97,29.87,29.95,63500.0,19.2575,19.3026,19.2382,19.2897,63500.0
2010-06-10 09:50:00,29.96,30.17,29.95,30.15,72500.0,19.2961,19.4314,19.2897,19.4185,72500.0
2010-06-10 09:55:00,30.16,30.24,30.15,30.24,22900.0,19.4249,19.4765,19.4185,19.4765,22900.0
2010-06-10 10:00:00,30.24,30.33,30.21,30.24,55700.0,19.4765,19.5344,19.4571,19.4765,55700.0
2010-06-10 10:05:00,30.23,30.26,30.06,30.06,114200.0,19.47,19.4893,19.3605,19.3605,114200.0
2010-06-10 10:10:00,30.06,30.15,30.02,30.15,30500.0,19.3605,19.4185,19.3348,19.4185,30500.0
2010-06-10 10:15:00,30.15,30.24,30.15,30.22,31600.0,19.4185,19.4765,19.4185,19.4636,31600.0
2010-06-10 10:20:00,30.22,30.24,30.07,30.08,44700.0,19.4636,19.4765,19.367,19.3734,44700.0
2010-06-10 10:25:00,30.08,30.08,29.99,30.06,24800.0,19.3734,19.3734,19.3154,19.3605,24800.0
2010-06-10 10:30:00,30.06,30.13,30.06,30.11,22800.0,19.3605,19.4056,19.3605,19.3927,22800.0
2010-06-10 10:35:00,30.12,30.13,30.06,30.1,22700.0,19.3992,19.4056,19.3605,19.3863,22700.0
2010-06-10 10:40:00,30.09,30.19,30.08,30.19,18500.0,19.3798,19.4443,19.3734,19.4443,18500.0
2010-06-10 10:45:00,30.18,30.19,30.15,30.18,34900.0,19.4378,19.4443,19.4185,19.4378,34900.0
2010-06-10 10:50:00,30.17,30.18,30.11,30.18,22100.0,19.4314,19.4378,19.3927,19.4378,22100.0
2010-06-10 10:55:00,30.18,30.2,30.12,30.16,14400.0,19.4378,19.4507,19.3992,19.4249,14400.0
2010-06-10 11:00:00,30.17,30.28,30.17,30.28,23600.0,19.4314,19.5022,19.4314,19.5022,23600.0
2010-06-10 11:05:00,30.28,30.29,30.25,30.25,15600.0,19.5022,19.5087,19.4829,19.4829,15600.0
2010-06-10 11:10:00,30.26,30.32,30.26,30.3,15700.0,19.4893,19.528,19.4893,19.5151,15700.0
2010-06-10 11:15:00,30.29,30.34,30.29,30.33,18400.0,19.5087,19.5409,19.5087,19.5344,18400.0
2010-06-10 11:20:00,30.33,30.35,30.33,30.34,13600.0,19.5344,19.5473,19.5344,19.5409,13600.0
2010-06-10 11:25:00,30.34,30.35,30.28,30.29,29500.0,19.5409,19.5473,19.5022,19.5087,29500.0
2010-06-10 11:30:00,30.28,30.3,30.2,30.2,33900.0,19.5022,19.5151,19.4507,19.4507,33900.0
2010-06-10 11:35:00,30.2,30.21,30.11,30.15,52600.0,19.4507,19.4571,19.3927,19.4185,52600.0
2010-06-10 11:40:00,30.16,30.16,30.03,30.05,43700.0,19.4249,19.4249,19.3412,19.3541,43700.0
2010-06-10 11:45:00,30.04,30.06,30.01,30.03,20300.0,19.3476,19.3605,19.3283,19.3412,20300.0
2010-06-10 11:50:00,30.03,30.11,30.03,30.1,18700.0,19.3412,19.3927,19.3412,19.3863,18700.0
2010-06-10 11:55:00,30.1,30.14,30.08,30.13,31600.0,19.3863,19.4121,19.3734,19.4056,31600.0
2010-06-10 12:00:00,30.12,30.14,30.03,30.04,20300.0,19.3992,19.4121,19.3412,19.3476,20300.0
2010-06-10 12:05:00,30.05,30.05,29.96,29.99,44300.0,19.3541,19.3541,19.2961,19.3154,44300.0
2010-06-10 12:10:00,30.0,30.0,29.94,29.96,20400.0,19.3219,19.3219,19.2832,19.2961,20400.0
2010-06-10 12:15:00,29.96,30.03,29.95,29.97,27200.0,19.2961,19.3412,19.2897,19.3026,27200.0
2010-06-10 12:20:00,29.97,30.04,29.97,30.02,46100.0,19.3026,19.3476,19.3026,19.3348,46100.0
2010-06-10 12:25:00,30.03,30.06,30.0,30.06,44400.0,19.3412,19.3605,19.3219,19.3605,44400.0
2010-06-10 12:30:00,30.06,30.11,30.02,30.02,34300.0,19.3605,19.3927,19.3348,19.3348,34300.0
2010-06-10 12:35:00,30.02,30.05,29.98,30.01,39500.0,19.3348,19.3541,19.309,19.3283,39500.0
2010-06-10 12:40:00,30.01,30.02,29.94,29.94,27600.0,19.3283,19.3348,19.2832,19.2832,27600.0
2010-06-10 12:45:00,29.95,29.96,29.89,29.93,28900.0,19.2897,19.2961,19.251,19.2768,28900.0
2010-06-10 12:50:00,29.93,30.02,29.92,30.0,21700.0,19.2768,19.3348,19.2704,19.3219,21700.0
2010-06-10 12:55:00,30.0,30.0,29.93,29.99,32900.0,19.3219,19.3219,19.2768,19.3154,32900.0
2010-06-10 13:00:00,29.98,30.01,29.91,29.92,21200.0,19.309,19.3283,19.2639,19.2704,21200.0
2010-06-10 13:05:00,29.94,29.99,29.93,29.96,26600.0,19.2832,19.3154,19.2768,19.2961,26600.0
2010-06-10 13:10:00,29.95,30.03,29.94,30.03,24000.0,19.2897,19.3412,19.2832,19.3412,24000.0
2010-06-10 13:15:00,30.03,30.03,29.93,29.98,20100.0,19.3412,19.3412,19.2768,19.309,20100.0
2010-06-10 13:20:00,29.99,30.01,29.97,30.01,16000.0,19.3154,19.3283,19.3026,19.3283,16000.0
2010-06-10 13:25:00,30.02,30.11,30.0,30.1,18600.0,19.3348,19.3927,19.3219,19.3863,18600.0
2010-06-10 13:30:00,30.09,30.16,30.09,30.14,19600.0,19.3798,19.4249,19.3798,19.4121,19600.0
2010-06-10 13:35:00,30.14,30.16,30.11,30.14,17100.0,19.4121,19.4249,19.3927,19.4121,17100.0
2010-06-10 13:40:00,30.14,30.15,30.12,30.13,8500.0,19.4121,19.4185,19.3992,19.4056,8500.0
2010-06-10 13:45:00,30.13,30.18,30.13,30.18,29300.0,19.4056,19.4378,19.4056,19.4378,29300.0
2010-06-10 13:50:00,30.18,30.2,30.14,30.17,22800.0,19.4378,19.4507,19.4121,19.4314,22800.0
2010-06-10 13:55:00,30.17,30.19,30.14,30.16,49000.0,19.4314,19.4443,19.4121,19.4249,49000.0
2010-06-10 14:00:00,30.15,30.2,30.13,30.18,95500.0,19.4185,19.4507,19.4056,19.4378,95500.0
2010-06-10 14:05:00,30.18,30.19,30.11,30.12,81000.0,19.4378,19.4443,19.3927,19.3992,81000.0
2010-06-10 14:10:00,30.12,30.13,30.06,30.07,70700.0,19.3992,19.4056,19.3605,19.367,70700.0
2010-06-10 14:15:00,30.08,30.21,30.08,30.18,20900.0,19.3734,19.4571,19.3734,19.4378,20900.0
2010-06-10 14:20:00,30.18,30.25,30.18,30.23,17100.0,19.4378,19.4829,19.4378,19.47,17100.0
2010-06-10 14:25:00,30.23,30.25,30.22,30.23,12800.0,19.47,19.4829,19.4636,19.47,12800.0
2010-06-10 14:30:00,30.24,30.26,30.22,30.22,24400.0,19.4765,19.4893,19.4636,19.4636,24400.0
2010-06-10 14:35:00,30.23,30.28,30.23,30.26,73200.0,19.47,19.5022,19.47,19.4893,73200.0
2010-06-10 14:40:00,30.26,30.37,30.26,30.35,40700.0,19.4893,19.5602,19.4893,19.5473,40700.0
2010-06-10 14:45:00,30.35,30.38,30.31,30.36,37000.0,19.5473,19.5666,19.5215,19.5537,37000.0
2010-06-10 14:50:00,30.36,30.36,30.31,30.32,29200.0,19.5537,19.5537,19.5215,19.528,29200.0
2010-06-10 14:55:00,30.33,30.34,30.26,30.27,99600.0,19.5344,19.5409,19.4893,19.4958,99600.0
2010-06-10 15:00:00,30.27,30.3,30.2,30.23,83500.0,19.4958,19.5151,19.4507,19.47,83500.0
2010-06-10 15:05:00,30.23,30.31,30.22,30.29,71300.0,19.47,19.5215,19.4636,19.5087,71300.0
2010-06-10 15:10:00,30.3,30.3,30.25,30.28,35200.0,19.5151,19.5151,19.4829,19.5022,35200.0
2010-06-10 15:15:00,30.27,30.36,30.25,30.36,58900.0,19.4958,19.5537,19.4829,19.5537,58900.0
2010-06-10 15:20:00,30.36,30.43,30.36,30.4,30000.0,19.5537,19.5988,19.5537,19.5795,30000.0
2010-06-10 15:25:00,30.4,30.41,30.38,30.38,22000.0,19.5795,19.5859,19.5666,19.5666,22000.0
2010-06-10 15:30:00,30.39,30.44,30.36,30.38,49700.0,19.5731,19.6053,19.5537,19.5666,49700.0
2010-06-10 15:35:00,30.39,30.39,30.33,30.35,129100.0,19.5731,19.5731,19.5344,19.5473,129100.0
2010-06-10 15:40:00,30.34,30.43,30.33,30.43,47200.0,19.5409,19.5988,19.5344,19.5988,47200.0
2010-06-10 15:45:00,30.42,30.42,30.36,30.41,65900.0,19.5924,19.5924,19.5537,19.5859,65900.0
2010-06-10 15:50:00,30.4,30.47,30.4,30.45,71200.0,19.5795,19.6246,19.5795,19.6117,71200.0
2010-06-10 15:55:00,30.46,30.48,30.44,30.46,126200.0,19.6182,19.631,19.6053,19.6182,126200.0
2010-06-11 09:30:00,30.05,30.3,30.05,30.26,24400.0,19.3541,19.5151,19.3541,19.4893,24400.0
2010-06-11 09:35:00,30.28,30.39,30.22,30.25,25300.0,19.5022,19.5731,19.4636,19.4829,25300.0
2010-06-11 09:40:00,30.26,30.28,30.16,30.16,31200.0,19.4893,19.5022,19.4249,19.4249,31200.0
2010-06-11 09:45:00,30.17,30.25,30.14,30.17,22500.0,19.4314,19.4829,19.4121,19.4314,22500.0
2010-06-11 09:50:00,30.15,30.26,30.15,30.22,37300.0,19.4185,19.4893,19.4185,19.4636,37300.0
2010-06-11 09:55:00,30.23,30.35,30.21,30.35,64900.0,19.47,19.5473,19.4571,19.5473,64900.0
2010-06-11 10:00:00,30.35,30.35,30.23,30.32,48700.0,19.5473,19.5473,19.47,19.528,48700.0
2010-06-11 10:05:00,30.32,30.51,30.3,30.49,43900.0,19.528,19.6504,19.5151,19.6375,43900.0
2010-06-11 10:10:00,30.5,30.58,30.48,30.49,36800.0,19.6439,19.6954,19.631,19.6375,36800.0
2010-06-11 10:15:00,30.49,30.49,30.34,30.39,38700.0,19.6375,19.6375,19.5409,19.5731,38700.0
2010-06-11 10:20:00,30.38,30.51,30.36,30.49,12100.0,19.5666,19.6504,19.5537,19.6375,12100.0
2010-06-11 10:25:00,30.49,30.52,30.46,30.5,33400.0,19.6375,19.6568,19.6182,19.6439,33400.0
2010-06-11 10:30:00,30.5,30.52,30.47,30.5,34300.0,19.6439,19.6568,19.6246,19.6439,34300.0
2010-06-11 10:35:00,30.5,30.52,30.49,30.51,7600.0,19.6439,19.6568,19.6375,19.6504,7600.0
2010-06-11 10:40:00,30.51,30.56,30.5,30.52,15600.0,19.6504,19.6826,19.6439,19.6568,15600.0
2010-06-11 10:45:00,30.53,30.56,30.53,30.56,5300.0,19.6632,19.6826,19.6632,19.6826,5300.0
2010-06-11 10:50:00,30.56,30.57,30.44,30.45,14700.0,19.6826,19.689,19.6053,19.6117,14700.0
2010-06-11 10:55:00,30.45,30.45,30.38,30.4,6100.0,19.6117,19.6117,19.5666,19.5795,6100.0
2010-06-11 11:00:00,30.4,30.42,30.36,30.41,13700.0,19.5795,19.5924,19.5537,19.5859,13700.0
2010-06-11 11:05:00,30.41,30.41,30.32,30.32,12300.0,19.5859,19.5859,19.528,19.528,12300.0
2010-06-11 11:10:00,30.33,30.35,30.29,30.3,17600.0,19.5344,19.5473,19.5087,19.5151,17600.0
2010-06-11 11:15:00,30.3,30.34,30.24,30.33,18000.0,19.5151,19.5409,19.4765,19.5344,18000.0
2010-06-11 11:20:00,30.34,30.39,30.32,30.36,16000.0,19.5409,19.5731,19.528,19.5537,16000.0
2010-06-11 11:25:00,30.36,30.41,30.35,30.38,14000.0,19.5537,19.5859,19.5473,19.5666,14000.0
2010-06-11 11:30:00,30.37,30.46,30.36,30.45,13100.0,19.5602,19.6182,19.5537,19.6117,13100.0
2010-06-11 11:35:00,30.45,30.47,30.43,30.45,12700.0,19.6117,19.6246,19.5988,19.6117,12700.0
2010-06-11 11:40:00,30.44,30.44,30.4,30.4,12200.0,19.6053,19.6053,19.5795,19.5795,12200.0
2010-06-11 11:45:00,30.41,30.46,30.4,30.45,7100.0,19.5859,19.6182,19.5795,19.6117,7100.0
2010-06-11 11:50:00,30.46,30.56,30.46,30.56,8700.0,19.6182,19.6826,19.6182,19.6826,8700.0
2010-06-11 11:55:00,30.55,30.61,30.54,30.61,23400.0,19.6761,19.7148,19.6697,19.7148,23400.0
2010-06-11 12:00:00,30.6,30.62,30.58,30.6,29000.0,19.7083,19.7212,19.6954,19.7083,29000.0
2010-06-11 12:05:00,30.6,30.61,30.58,30.6,9300.0,19.7083,19.7148,19.6954,19.7083,9300.0
2010-06-11 12:10:00,30.61,30.62,30.59,30.6,17500.0,19.7148,19.7212,19.7019,19.7083,17500.0
2010-06-11 12:15:00,30.62,30.62,30.59,30.61,8500.0,19.7212,19.7212,19.7019,19.7148,8500.0
2010-06-11 12:20:00,30.6,30.6,30.56,30.57,13800.0,19.7083,19.7083,19.6826,19.689,13800.0
2010-06-11 12:25:00,30.56,30.56,30.52,30.54,7800.0,19.6826,19.6826,19.6568,19.6697,7800.0
2010-06-11 12:30:00,30.54,30.55,30.51,30.54,10600.0,19.6697,19.6761,19.6504,19.6697,10600.0
2010-06-11 12:35:00,30.53,30.56,30.52,30.53,13100.0,19.6632,19.6826,19.6568,19.6632,13100.0
2010-06-11 12:40:00,30.53,30.63,30.53,30.6,9900.0,19.6632,19.7276,19.6632,19.7083,9900.0
2010-06-11 12:45:00,30.61,30.63,30.6,30.61,8300.0,19.7148,19.7276,19.7083,19.7148,8300.0
2010-06-11 12:50:00,30.62,30.62,30.58,30.58,15500.0,19.7212,19.7212,19.6954,19.6954,15500.0
2010-06-11 12:55:00,30.58,30.58,30.54,30.56,18000.0,19.6954,19.6954,19.6697,19.6826,18000.0
2010-06-11 13:00:00,30.57,30.62,30.57,30.61,8300.0,19.689,19.7212,19.689,19.7148,8300.0
2010-06-11 13:05:00,30.61,30.68,30.61,30.64,17300.0,19.7148,19.7598,19.7148,19.7341,17300.0
2010-06-11 13:10:00,30.64,30.66,30.62,30.66,11500.0,19.7341,19.747,19.7212,19.747,11500.0
2010-06-11 13:15:00,30.66,30.67,30.61,30.61,25400.0,19.747,19.7534,19.7148,19.7148,25400.0
2010-06-11 13:20:00,30.6,30.61,30.58,30.58,13200.0,19.7083,19.7148,19.6954,19.6954,13200.0
2010-06-11 13:25:00,30.57,30.59,30.56,30.57,20600.0,19.689,19.7019,19.6826,19.689,20600.0
2010-06-11 13:30:00,30.57,30.6,30.57,30.58,17100.0,19.689,19.7083,19.689,19.6954,17100.0
2010-06-11 13:35:00,30.57,30.61,30.57,30.58,27700.0,19.689,19.7148,19.689,19.6954,27700.0
2010-06-11 13:40:00,30.59,30.59,30.51,30.52,18300.0,19.7019,19.7019,19.6504,19.6568,18300.0
2010-06-11 13:45:00,30.52,30.52,30.44,30.44,22500.0,19.6568,19.6568,19.6053,19.6053,22500.0
2010-06-11 13:50:00,30.46,30.47,30.43,30.46,16600.0,19.6182,19.6246,19.5988,19.6182,16600.0
2010-06-11 13:55:00,30.46,30.47,30.4,30.44,65600.0,19.6182,19.6246,19.5795,19.6053,65600.0
2010-06-11 14:00:00,30.44,30.47,30.42,30.45,30400.0,19.6053,19.6246,19.5924,19.6117,30400.0
2010-06-11 14:05:00,30.46,30.48,30.45,30.47,10000.0,19.6182,19.631,19.6117,19.6246,10000.0
2010-06-11 14:10:00,30.47,30.49,30.42,30.42,10700.0,19.6246,19.6375,19.5924,19.5924,10700.0
2010-06-11 14:15:00,30.43,30.45,30.41,30.42,67200.0,19.5988,19.6117,19.5859,19.5924,67200.0
2010-06-11 14:20:00,30.42,30.45,30.41,30.43,30700.0,19.5924,19.6117,19.5859,19.5988,30700.0
2010-06-11 14:25:00,30.42,30.45,30.39,30.44,52900.0,19.5924,19.6117,19.5731,19.6053,52900.0
2010-06-11 14:30:00,30.44,30.48,30.43,30.45,15700.0,19.6053,19.631,19.5988,19.6117,15700.0
2010-06-11 14:35:00,30.45,30.48,30.44,30.46,9400.0,19.6117,19.631,19.6053,19.6182,9400.0
2010-06-11 14:40:00,30.45,30.49,30.44,30.48,9200.0,19.6117,19.6375,19.6053,19.631,9200.0
2010-06-11 14:45:00,30.49,30.59,30.48,30.56,18200.0,19.6375,19.7019,19.631,19.6826,18200.0
2010-06-11 14:50:00,30.56,30.58,30.54,30.55,23700.0,19.6826,19.6954,19.6697,19.6761,23700.0
2010-06-11 14:55:00,30.55,30.55,30.51,30.52,20200.0,19.6761,19.6761,19.6504,19.6568,20200.0
2010-06-11 15:00:00,30.52,30.58,30.52,30.56,18000.0,19.6568,19.6954,19.6568,19.6826,18000.0
2010-06-11 15:05:00,30.57,30.57,30.51,30.52,18900.0,19.689,19.689,19.6504,19.6568,18900.0
2010-06-11 15:10:00,30.51,30.51,30.48,30.5,18200.0,19.6504,19.6504,19.631,19.6439,18200.0
2010-06-11 15:15:00,30.5,30.56,30.5,30.55,17100.0,19.6439,19.6826,19.6439,19.6761,17100.0
2010-06-11 15:20:00,30.54,30.56,30.51,30.53,19400.0,19.6697,19.6826,19.6504,19.6632,19400.0
2010-06-11 15:25:00,30.54,30.63,30.54,30.58,25400.0,19.6697,19.7276,19.6697,19.6954,25400.0
2010-06-11 15:30:00,30.57,30.66,30.57,30.63,39800.0,19.689,19.747,19.689,19.7276,39800.0
2010-06-11 15:35:00,30.64,30.66,30.62,30.66,38700.0,19.7341,19.747,19.7212,19.747,38700.0
2010-06-11 15:40:00,30.66,30.73,30.66,30.69,58000.0,19.747,19.792,19.747,19.7663,58000.0
2010-06-11 15:45:00,30.69,30.76,30.67,30.75,49700.0,19.7663,19.8114,19.7534,19.8049,49700.0
2010-06-11 15:50:00,30.75,30.77,30.67,30.76,75100.0,19.8049,19.8178,19.7534,19.8114,75100.0
2010-06-11 15:55:00,30.76,30.78,30.71,30.74,93400.0,19.8114,19.8243,19.7792,19.7985,93400.0
2010-06-14 09:30:00,31.14,31.24,30.96,31.11,56700.0,20.0561,20.1205,19.9402,20.0368,56700.0
2010-06-14 09:35:00,31.09,31.28,31.02,31.26,177600.0,20.0239,20.1463,19.9788,20.1334,177600.0
2010-06-14 09:40:00,31.27,31.32,31.19,31.2,37700.0,20.1398,20.172,20.0883,20.0948,37700.0
2010-06-14 09:45:00,31.19,31.34,31.19,31.32,45600.0,20.0883,20.1849,20.0883,20.172,45600.0
2010-06-14 09:50:00,31.34,31.38,31.25,31.25,36600.0,20.1849,20.2107,20.127,20.127,36600.0
2010-06-14 09:55:00,31.25,31.33,31.21,31.32,68100.0,20.127,20.1785,20.1012,20.172,68100.0
2010-06-14 10:00:00,31.33,31.41,31.32,31.39,40100.0,20.1785,20.23,20.172,20.2171,40100.0
2010-06-14 10:05:00,31.38,31.41,31.37,31.38,36800.0,20.2107,20.23,20.2042,20.2107,36800.0
2010-06-14 10:10:00,31.38,31.49,31.38,31.45,34100.0,20.2107,20.2815,20.2107,20.2558,34100.0
2010-06-14 10:15:00,31.46,31.57,31.45,31.56,26400.0,20.2622,20.3331,20.2558,20.3266,26400.0
2010-06-14 10:20:00,31.56,31.6,31.55,31.58,28300.0,20.3266,20.3524,20.3202,20.3395,28300.0
2010-06-14 10:25:00,31.59,31.59,31.53,31.54,20000.0,20.3459,20.3459,20.3073,20.3137,20000.0
2010-06-14 10:30:00,31.54,31.54,31.49,31.52,27000.0,20.3137,20.3137,20.2815,20.3009,27000.0
2010-06-14 10:35:00,31.51,31.57,31.5,31.57,37600.0,20.2944,20.3331,20.288,20.3331,37600.0
2010-06-14 10:40:00,31.57,31.6,31.56,31.56,36400.0,20.3331,20.3524,20.3266,20.3266,36400.0
2010-06-14 10:45:00,31.56,31.6,31.54,31.59,24400.0,20.3266,20.3524,20.3137,20.3459,24400.0
2010-06-14 10:50:00,31.6,31.66,31.59,31.64,38600.0,20.3524,20.391,20.3459,20.3781,38600.0
2010-06-14 10:55:00,31.63,31.74,31.63,31.74,70300.0,20.3717,20.4426,20.3717,20.4426,70300.0
2010-06-14 11:00:00,31.74,31.74,31.7,31.73,33900.0,20.4426,20.4426,20.4168,20.4361,33900.0
2010-06-14 11:05:00,31.73,31.84,31.73,31.84,60700.0,20.4361,20.507,20.4361,20.507,60700.0
2010-06-14 11:10:00,31.84,31.85,31.8,31.83,25300.0,20.507,20.5134,20.4812,20.5005,25300.0
2010-06-14 11:15:00,31.83,31.84,31.79,31.83,24700.0,20.5005,20.507,20.4748,20.5005,24700.0
2010-06-14 11:20:00,31.82,31.92,31.82,31.9,55100.0,20.4941,20.5585,20.4941,20.5456,55100.0
2010-06-14 11:25:00,31.91,31.91,31.86,31.88,48900.0,20.552,20.552,20.5198,20.5327,48900.0
2010-06-14 11:30:00,31.87,31.88,31.81,31.87,50700.0,20.5263,20.5327,20.4876,20.5263,50700.0
2010-06-14 11:35:00,31.86,31.87,31.8,31.85,37800.0,20.5198,20.5263,20.4812,20.5134,37800.0
2010-06-14 11:40:00,31.84,31.88,31.84,31.88,18800.0,20.507,20.5327,20.507,20.5327,18800.0
2010-06-14 11:45:00,31.89,31.9,31.87,31.87,17200.0,20.5392,20.5456,20.5263,20.5263,17200.0
2010-06-14 11:50:00,31.88,31.9,31.86,31.86,16100.0,20.5327,20.5456,20.5198,20.5198,16100.0
2010-06-14 11:55:00,31.86,31.91,31.86,31.89,28400.0,20.5198,20.552,20.5198,20.5392,28400.0
2010-06-14 12:00:00,31.9,31.96,31.87,31.94,59500.0,20.5456,20.5842,20.5263,20.5714,59500.0
2010-06-14 12:05:00,31.94,31.94,31.89,31.92,32700.0,20.5714,20.5714,20.5392,20.5585,32700.0
2010-06-14 12:10:00,31.92,31.96,31.91,31.95,46000.0,20.5585,20.5842,20.552,20.5778,46000.0
2010-06-14 12:15:00,31.96,31.96,31.92,31.93,22300.0,20.5842,20.5842,20.5585,20.5649,22300.0
2010-06-14 12:20:00,31.92,32.0,31.91,31.97,100000.0,20.5585,20.61,20.552,20.5907,100000.0
2010-06-14 12:25:00,31.97,31.98,31.94,31.98,13200.0,20.5907,20.5971,20.5714,20.5971,13200.0
2010-06-14 12:30:00,31.97,31.98,31.95,31.97,36100.0,20.5907,20.5971,20.5778,20.5907,36100.0
2010-06-14 12:35:00,31.96,31.99,31.92,31.93,40500.0,20.5842,20.6036,20.5585,20.5649,40500.0
2010-06-14 12:40:00,31.92,31.92,31.89,31.9,20500.0,20.5585,20.5585,20.5392,20.5456,20500.0
2010-06-14 12:45:00,31.9,31.93,31.86,31.86,21100.0,20.5456,20.5649,20.5198,20.5198,21100.0
2010-06-14 12:50:00,31.86,31.87,31.8,31.81,14700.0,20.5198,20.5263,20.4812,20.4876,14700.0
2010-06-14 12:55:00,31.82,31.83,31.76,31.76,36500.0,20.4941,20.5005,20.4554,20.4554,36500.0
2010-06-14 13:00:00,31.76,31.81,31.76,31.81,23700.0,20.4554,20.4876,20.4554,20.4876,23700.0
2010-06-14 13:05:00,31.8,31.85,31.78,31.84,105200.0,20.4812,20.5134,20.4683,20.507,105200.0
2010-06-14 13:10:00,31.84,31.87,31.79,31.83,41200.0,20.507,20.5263,20.4748,20.5005,41200.0
2010-06-14 13:15:00,31.83,31.87,31.83,31.85,43000.0,20.5005,20.5263,20.5005,20.5134,43000.0
2010-06-14 13:20:00,31.85,31.89,31.84,31.89,38400.0,20.5134,20.5392,20.507,20.5392,38400.0
2010-06-14 13:25:00,31.89,31.89,31.85,31.86,21500.0,20.5392,20.5392,20.5134,20.5198,21500.0
2010-06-14 13:30:00,31.86,31.91,31.86,31.9,26500.0,20.5198,20.552,20.5198,20.5456,26500.0
2010-06-14 13:35:00,31.89,31.95,31.88,31.94,21000.0,20.5392,20.5778,20.5327,20.5714,21000.0
2010-06-14 13:40:00,31.94,31.95,31.93,31.93,13100.0,20.5714,20.5778,20.5649,20.5649,13100.0
2010-06-14 13:45:00,31.93,31.94,31.86,31.86,27600.0,20.5649,20.5714,20.5198,20.5198,27600.0
2010-06-14 13:50:00,31.85,31.85,31.77,31.77,37600.0,20.5134,20.5134,20.4619,20.4619,37600.0
2010-06-14 13:55:00,31.78,31.79,31.68,31.69,35100.0,20.4683,20.4748,20.4039,20.4103,35100.0
2010-06-14 14:00:00,31.68,31.68,31.63,31.65,48500.0,20.4039,20.4039,20.3717,20.3846,48500.0
2010-06-14 14:05:00,31.64,31.68,31.62,31.66,41700.0,20.3781,20.4039,20.3653,20.391,41700.0
2010-06-14 14:10:00,31.66,31.74,31.66,31.74,53900.0,20.391,20.4426,20.391,20.4426,53900.0
2010-06-14 14:15:00,31.73,31.76,31.5,31.61,143100.0,20.4361,20.4554,20.288,20.3588,143100.0
2010-06-14 14:20:00,31.61,31.66,31.58,31.65,32400.0,20.3588,20.391,20.3395,20.3846,32400.0
2010-06-14 14:25:00,31.65,31.69,31.65,31.69,32200.0,20.3846,20.4103,20.3846,20.4103,32200.0
2010-06-14 14:30:00,31.69,31.7,31.6,31.62,52300.0,20.4103,20.4168,20.3524,20.3653,52300.0
2010-06-14 14:35:00,31.62,31.63,31.58,31.62,36300.0,20.3653,20.3717,20.3395,20.3653,36300.0
2010-06-14 14:40:00,31.61,31.69,31.59,31.67,43500.0,20.3588,20.4103,20.3459,20.3975,43500.0
2010-06-14 14:45:00,31.67,31.77,31.66,31.74,27400.0,20.3975,20.4619,20.391,20.4426,27400.0
2010-06-14 14:50:00,31.74,31.8,31.73,31.79,26700.0,20.4426,20.4812,20.4361,20.4748,26700.0
2010-06-14 14:55:00,31.79,31.83,31.77,31.82,40600.0,20.4748,20.5005,20.4619,20.4941,40600.0
2010-06-14 15:00:00,31.82,31.84,31.73,31.73,38800.0,20.4941,20.507,20.4361,20.4361,38800.0
2010-06-14 15:05:00,31.73,31.76,31.69,31.75,59500.0,20.4361,20.4554,20.4103,20.449,59500.0
2010-06-14 15:10:00,31.76,31.76,31.72,31.73,43700.0,20.4554,20.4554,20.4297,20.4361,43700.0
2010-06-14 15:15:00,31.72,31.81,31.72,31.78,47400.0,20.4297,20.4876,20.4297,20.4683,47400.0
2010-06-14 15:20:00,31.78,31.79,31.66,31.68,39900.0,20.4683,20.4748,20.391,20.4039,39900.0
2010-06-14 15:25:00,31.69,31.72,31.65,31.7,65400.0,20.4103,20.4297,20.3846,20.4168,65400.0
2010-06-14 15:30:00,31.69,31.71,31.62,31.63,86800.0,20.4103,20.4232,20.3653,20.3717,86800.0
2010-06-14 15:35:00,31.62,31.64,31.52,31.54,112400.0,20.3653,20.3781,20.3009,20.3137,112400.0
2010-06-14 15:40:00,31.53,31.59,31.5,31.58,93600.0,20.3073,20.3459,20.288,20.3395,93600.0
2010-06-14 15:45:00,31.57,31.59,31.54,31.54,108100.0,20.3331,20.3459,20.3137,20.3137,108100.0
2010-06-14 15:50:00,31.54,31.55,31.46,31.5,132700.0,20.3137,20.3202,20.2622,20.288,132700.0
2010-06-14 15:55:00,31.5,31.51,31.45,31.47,179000.0,20.288,20.2944,20.2558,20.2687,179000.0
2010-06-15 09:30:00,31.8,31.8,31.63,31.63,31300.0,20.4812,20.4812,20.3717,20.3717,31300.0
2010-06-15 09:35:00,31.63,31.92,31.61,31.82,36800.0,20.3717,20.5585,20.3588,20.4941,36800.0
2010-06-15 09:40:00,31.81,31.92,31.81,31.87,19700.0,20.4876,20.5585,20.4876,20.5263,19700.0
2010-06-15 09:45:00,31.88,31.91,31.76,31.76,22900.0,20.5327,20.552,20.4554,20.4554,22900.0
2010-06-15 09:50:00,31.76,31.85,31.74,31.77,164300.0,20.4554,20.5134,20.4426,20.4619,164300.0
2010-06-15 09:55:00,31.76,31.85,31.74,31.75,53500.0,20.4554,20.5134,20.4426,20.449,53500.0
2010-06-15 10:00:00,31.75,31.76,31.62,31.68,31500.0,20.449,20.4554,20.3653,20.4039,31500.0
2010-06-15 10:05:00,31.69,31.74,31.65,31.67,30900.0,20.4103,20.4426,20.3846,20.3975,30900.0
2010-06-15 10:10:00,31.65,31.68,31.56,31.58,39500.0,20.3846,20.4039,20.3266,20.3395,39500.0
2010-06-15 10:15:00,31.57,31.61,31.55,31.58,34500.0,20.3331,20.3588,20.3202,20.3395,34500.0
2010-06-15 10:20:00,31.6,31.67,31.59,31.67,34000.0,20.3524,20.3975,20.3459,20.3975,34000.0
2010-06-15 10:25:00,31.67,31.74,31.67,31.69,22300.0,20.3975,20.4426,20.3975,20.4103,22300.0
2010-06-15 10:30:00,31.7,31.72,31.63,31.64,40200.0,20.4168,20.4297,20.3717,20.3781,40200.0
2010-06-15 10:35:00,31.63,31.73,31.61,31.71,37200.0,20.3717,20.4361,20.3588,20.4232,37200.0
2010-06-15 10:40:00,31.7,31.7,31.65,31.7,28500.0,20.4168,20.4168,20.3846,20.4168,28500.0
2010-06-15 10:45:00,31.69,31.78,31.68,31.78,40400.0,20.4103,20.4683,20.4039,20.4683,40400.0
2010-06-15 10:50:00,31.77,31.78,31.73,31.76,35400.0,20.4619,20.4683,20.4361,20.4554,35400.0
2010-06-15 10:55:00,31.76,31.77,31.74,31.76,19500.0,20.4554,20.4619,20.4426,20.4554,19500.0
2010-06-15 11:00:00,31.76,31.79,31.73,31.73,16300.0,20.4554,20.4748,20.4361,20.4361,16300.0
2010-06-15 11:05:00,31.73,31.74,31.69,31.71,10600.0,20.4361,20.4426,20.4103,20.4232,10600.0
2010-06-15 11:10:00,31.7,31.73,31.67,31.7,15700.0,20.4168,20.4361,20.3975,20.4168,15700.0
2010-06-15 11:15:00,31.7,31.74,31.69,31.7,22100.0,20.4168,20.4426,20.4103,20.4168,22100.0
2010-06-15 11:20:00,31.71,31.73,31.68,31.7,17300.0,20.4232,20.4361,20.4039,20.4168,17300.0
2010-06-15 11:25:00,31.7,31.74,31.7,31.7,17300.0,20.4168,20.4426,20.4168,20.4168,17300.0
2010-06-15 11:30:00,31.71,31.71,31.66,31.67,19100.0,20.4232,20.4232,20.391,20.3975,19100.0
2010-06-15 11:35:00,31.67,31.68,31.64,31.64,19600.0,20.3975,20.4039,20.3781,20.3781,19600.0
2010-06-15 11:40:00,31.64,31.68,31.64,31.67,20700.0,20.3781,20.4039,20.3781,20.3975,20700.0
2010-06-15 11:45:00,31.67,31.68,31.64,31.66,16900.0,20.3975,20.4039,20.3781,20.391,16900.0
2010-06-15 11:50:00,31.66,31.76,31.65,31.75,20700.0,20.391,20.4554,20.3846,20.449,20700.0
2010-06-15 11:55:00,31.75,31.78,31.69,31.72,22300.0,20.449,20.4683,20.4103,20.4297,22300.0
2010-06-15 12:00:00,31.72,31.79,31.71,31.78,34300.0,20.4297,20.4748,20.4232,20.4683,34300.0
2010-06-15 12:05:00,31.79,31.86,31.78,31.85,34900.0,20.4748,20.5198,20.4683,20.5134,34900.0
2010-06-15 12:10:00,31.86,31.91,31.84,31.9,29800.0,20.5198,20.552,20.507,20.5456,29800.0
2010-06-15 12:15:00,31.9,31.92,31.88,31.89,20200.0,20.5456,20.5585,20.5327,20.5392,20200.0
2010-06-15 12:20:00,31.9,31.91,31.89,31.9,17800.0,20.5456,20.552,20.5392,20.5456,17800.0
2010-06-15 12:25:00,31.9,31.9,31.87,31.88,18200.0,20.5456,20.5456,20.5263,20.5327,18200.0
2010-06-15 12:30:00,31.89,31.93,31.88,31.92,44800.0,20.5392,20.5649,20.5327,20.5585,44800.0
2010-06-15 12:35:00,31.92,31.93,31.86,31.86,56500.0,20.5585,20.5649,20.5198,20.5198,56500.0
2010-06-15 12:40:00,31.86,31.86,31.8,31.84,33800.0,20.5198,20.5198,20.4812,20.507,33800.0
2010-06-15 12:45:00,31.84,31.89,31.82,31.89,53300.0,20.507,20.5392,20.4941,20.5392,53300.0
2010-06-15 12:50:00,31.89,31.89,31.83,31.83,16400.0,20.5392,20.5392,20.5005,20.5005,16400.0
2010-06-15 12:55:00,31.83,31.91,31.83,31.9,31800.0,20.5005,20.552,20.5005,20.5456,31800.0
2010-06-15 13:00:00,31.91,31.92,31.88,31.89,54300.0,20.552,20.5585,20.5327,20.5392,54300.0
2010-06-15 13:05:00,31.89,31.9,31.81,31.85,34800.0,20.5392,20.5456,20.4876,20.5134,34800.0
2010-06-15 13:10:00,31.84,31.96,31.83,31.96,61800.0,20.507,20.5842,20.5005,20.5842,61800.0
2010-06-15 13:15:00,31.97,32.05,31.97,32.05,31900.0,20.5907,20.6422,20.5907,20.6422,31900.0
2010-06-15 13:20:00,32.05,32.05,32.01,32.01,18300.0,20.6422,20.6422,20.6165,20.6165,18300.0
2010-06-15 13:25:00,32.01,32.01,31.97,31.99,12700.0,20.6165,20.6165,20.5907,20.6036,12700.0
2010-06-15 13:30:00,31.98,31.98,31.95,31.97,7800.0,20.5971,20.5971,20.5778,20.5907,7800.0
2010-06-15 13:35:00,31.97,32.03,31.97,32.01,14600.0,20.5907,20.6293,20.5907,20.6165,14600.0
2010-06-15 13:40:00,32.0,32.0,31.96,31.98,17700.0,20.61,20.61,20.5842,20.5971,17700.0
2010-06-15 13:45:00,31.98,31.98,31.95,31.97,10600.0,20.5971,20.5971,20.5778,20.5907,10600.0
2010-06-15 13:50:00,31.97,31.98,31.95,31.95,16400.0,20.5907,20.5971,20.5778,20.5778,16400.0
2010-06-15 13:55:00,31.96,31.99,31.96,31.99,15000.0,20.5842,20.6036,20.5842,20.6036,15000.0
2010-06-15 14:00:00,31.99,32.01,31.99,32.0,22300.0,20.6036,20.6165,20.6036,20.61,22300.0
2010-06-15 14:05:00,32.0,32.03,31.99,32.03,14100.0,20.61,20.6293,20.6036,20.6293,14100.0
2010-06-15 14:10:00,32.02,32.03,31.99,31.99,26300.0,20.6229,20.6293,20.6036,20.6036,26300.0
2010-06-15 14:15:00,32.0,32.07,31.99,32.06,28800.0,20.61,20.6551,20.6036,20.6487,28800.0
2010-06-15 14:20:00,32.06,32.1,32.06,32.08,14400.0,20.6487,20.6744,20.6487,20.6615,14400.0
2010-06-15 14:25:00,32.08,32.09,32.08,32.09,23800.0,20.6615,20.668,20.6615,20.668,23800.0
2010-06-15 14:30:00,32.09,32.09,32.06,32.06,12800.0,20.668,20.668,20.6487,20.6487,12800.0
2010-06-15 14:35:00,32.07,32.09,32.06,32.07,16400.0,20.6551,20.668,20.6487,20.6551,16400.0
2010-06-15 14:40:00,32.08,32.08,32.05,32.07,13300.0,20.6615,20.6615,20.6422,20.6551,13300.0
2010-06-15 14:45:00,32.08,32.1,32.06,32.09,16900.0,20.6615,20.6744,20.6487,20.668,16900.0
2010-06-15 14:50:00,32.1,32.12,32.07,32.07,12200.0,20.6744,20.6873,20.6551,20.6551,12200.0
2010-06-15 14:55:00,32.08,32.08,32.03,32.05,17700.0,20.6615,20.6615,20.6293,20.6422,17700.0
2010-06-15 15:00:00,32.04,32.04,32.0,32.0,30800.0,20.6358,20.6358,20.61,20.61,30800.0
2010-06-15 15:05:00,32.01,32.07,32.01,32.04,21500.0,20.6165,20.6551,20.6165,20.6358,21500.0
2010-06-15 15:10:00,32.04,32.05,32.02,32.03,17300.0,20.6358,20.6422,20.6229,20.6293,17300.0
2010-06-15 15:15:00,32.02,32.1,32.02,32.09,18400.0,20.6229,20.6744,20.6229,20.668,18400.0
2010-06-15 15:20:00,32.09,32.14,32.07,32.14,31100.0,20.668,20.7002,20.6551,20.7002,31100.0
2010-06-15 15:25:00,32.14,32.15,32.12,32.15,23500.0,20.7002,20.7066,20.6873,20.7066,23500.0
2010-06-15 15:30:00,32.15,32.15,32.12,32.12,28400.0,20.7066,20.7066,20.6873,20.6873,28400.0
2010-06-15 15:35:00,32.12,32.21,32.12,32.19,56000.0,20.6873,20.7453,20.6873,20.7324,56000.0
2010-06-15 15:40:00,32.19,32.19,32.16,32.17,37300.0,20.7324,20.7324,20.7131,20.7195,37300.0
2010-06-15 15:45:00,32.17,32.19,32.14,32.16,72400.0,20.7195,20.7324,20.7002,20.7131,72400.0
2010-06-15 15:50:00,32.16,32.22,32.16,32.22,73800.0,20.7131,20.7517,20.7131,20.7517,73800.0
2010-06-15 15:55:00,32.22,32.22,32.2,32.21,120500.0,20.7517,20.7517,20.7388,20.7453,120500.0
2010-06-16 09:30:00,31.99,32.11,31.79,32.0,74200.0,20.6036,20.6809,20.4748,20.61,74200.0
2010-06-16 09:35:00,32.0,32.17,31.99,32.1,75000.0,20.61,20.7195,20.6036,20.6744,75000.0
2010-06-16 09:40:00,32.11,32.33,32.06,32.27,91000.0,20.6809,20.8226,20.6487,20.7839,91000.0
2010-06-16 09:45:00,32.27,32.31,32.25,32.26,24600.0,20.7839,20.8097,20.771,20.7775,24600.0
2010-06-16 09:50:00,32.25,32.26,32.13,32.17,31600.0,20.771,20.7775,20.6937,20.7195,31600.0
2010-06-16 09:55:00,32.18,32.21,32.14,32.21,45100.0,20.7259,20.7453,20.7002,20.7453,45100.0
2010-06-16 10:00:00,32.22,32.25,32.18,32.22,52700.0,20.7517,20.771,20.7259,20.7517,52700.0
2010-06-16 10:05:00,32.21,32.21,32.11,32.12,38200.0,20.7453,20.7453,20.6809,20.6873,38200.0
2010-06-16 10:10:00,32.12,32.17,32.08,32.16,28200.0,20.6873,20.7195,20.6615,20.7131,28200.0
2010-06-16 10:15:00,32.17,32.17,32.13,32.14,32600.0,20.7195,20.7195,20.6937,20.7002,32600.0
2010-06-16 10:20:00,32.15,32.15,32.08,32.12,22500.0,20.7066,20.7066,20.6615,20.6873,22500.0
2010-06-16 10:25:00,32.12,32.16,32.1,32.15,32300.0,20.6873,20.7131,20.6744,20.7066,32300.0
2010-06-16 10:30:00,32.14,32.16,32.08,32.12,44600.0,20.7002,20.7131,20.6615,20.6873,44600.0
2010-06-16 10:35:00,32.12,32.13,32.09,32.1,44500.0,20.6873,20.6937,20.668,20.6744,44500.0
2010-06-16 10:40:00,32.11,32.26,32.11,32.25,70100.0,20.6809,20.7775,20.6809,20.771,70100.0
2010-06-16 10:45:00,32.24,32.27,32.24,32.26,39900.0,20.7646,20.7839,20.7646,20.7775,39900.0
2010-06-16 10:50:00,32.26,32.28,32.24,32.28,39500.0,20.7775,20.7903,20.7646,20.7903,39500.0
2010-06-16 10:55:00,32.28,32.37,32.27,32.36,66300.0,20.7903,20.8483,20.7839,20.8419,66300.0
2010-06-16 11:00:00,32.36,32.37,32.3,32.33,36900.0,20.8419,20.8483,20.8032,20.8226,36900.0
2010-06-16 11:05:00,32.32,32.41,32.31,32.41,54500.0,20.8161,20.8741,20.8097,20.8741,54500.0
2010-06-16 11:10:00,32.42,32.42,32.36,32.37,36100.0,20.8805,20.8805,20.8419,20.8483,36100.0
2010-06-16 11:15:00,32.36,32.38,32.34,32.38,16900.0,20.8419,20.8548,20.829,20.8548,16900.0
2010-06-16 11:20:00,32.39,32.42,32.35,32.41,34300.0,20.8612,20.8805,20.8354,20.8741,34300.0
2010-06-16 11:25:00,32.41,32.47,32.41,32.47,33400.0,20.8741,20.9127,20.8741,20.9127,33400.0
2010-06-16 11:30:00,32.47,32.5,32.46,32.47,33400.0,20.9127,20.932,20.9063,20.9127,33400.0
2010-06-16 11:35:00,32.47,32.48,32.45,32.48,14900.0,20.9127,20.9192,20.8998,20.9192,14900.0
2010-06-16 11:40:00,32.48,32.5,32.48,32.5,16400.0,20.9192,20.932,20.9192,20.932,16400.0
2010-06-16 11:45:00,32.49,32.49,32.46,32.46,15700.0,20.9256,20.9256,20.9063,20.9063,15700.0
2010-06-16 11:50:00,32.46,32.5,32.44,32.49,30500.0,20.9063,20.932,20.8934,20.9256,30500.0
2010-06-16 11:55:00,32.5,32.51,32.48,32.51,17300.0,20.932,20.9385,20.9192,20.9385,17300.0
2010-06-16 12:00:00,32.51,32.64,32.51,32.63,40400.0,20.9385,21.0222,20.9385,21.0158,40400.0
2010-06-16 12:05:00,32.62,32.63,32.6,32.62,19800.0,21.0093,21.0158,20.9964,21.0093,19800.0
2010-06-16 12:10:00,32.62,32.62,32.59,32.61,28000.0,21.0093,21.0093,20.99,21.0029,28000.0
2010-06-16 12:15:00,32.61,32.62,32.6,32.6,13500.0,21.0029,21.0093,20.9964,20.9964,13500.0
2010-06-16 12:20:00,32.6,32.64,32.6,32.64,12800.0,20.9964,21.0222,20.9964,21.0222,12800.0
2010-06-16 12:25:00,32.63,32.65,32.6,32.64,30400.0,21.0158,21.0287,20.9964,21.0222,30400.0
2010-06-16 12:30:00,32.64,32.64,32.6,32.61,24000.0,21.0222,21.0222,20.9964,21.0029,24000.0
2010-06-16 12:35:00,32.62,32.62,32.61,32.61,13600.0,21.0093,21.0093,21.0029,21.0029,13600.0
2010-06-16 12:40:00,32.61,32.62,32.58,32.59,28000.0,21.0029,21.0093,20.9836,20.99,28000.0
2010-06-16 12:45:00,32.6,32.6,32.5,32.5,42800.0,20.9964,20.9964,20.932,20.932,42800.0
2010-06-16 12:50:00,32.5,32.51,32.47,32.48,11200.0,20.932,20.9385,20.9127,20.9192,11200.0
2010-06-16 12:55:00,32.49,32.51,32.48,32.51,13500.0,20.9256,20.9385,20.9192,20.9385,13500.0
2010-06-16 13:00:00,32.51,32.56,32.5,32.56,34300.0,20.9385,20.9707,20.932,20.9707,34300.0
2010-06-16 13:05:00,32.55,32.58,32.55,32.56,17700.0,20.9642,20.9836,20.9642,20.9707,17700.0
2010-06-16 13:10:00,32.56,32.56,32.52,32.53,18200.0,20.9707,20.9707,20.9449,20.9514,18200.0
2010-06-16 13:15:00,32.53,32.55,32.51,32.54,15800.0,20.9514,20.9642,20.9385,20.9578,15800.0
2010-06-16 13:20:00,32.54,32.6,32.54,32.59,14000.0,20.9578,20.9964,20.9578,20.99,14000.0
2010-06-16 13:25:00,32.59,32.62,32.59,32.62,19000.0,20.99,21.0093,20.99,21.0093,19000.0
2010-06-16 13:30:00,32.62,32.62,32.57,32.6,31200.0,21.0093,21.0093,20.9771,20.9964,31200.0
2010-06-16 13:35:00,32.6,32.62,32.59,32.62,18700.0,20.9964,21.0093,20.99,21.0093,18700.0
2010-06-16 13:40:00,32.62,32.62,32.58,32.6,43100.0,21.0093,21.0093,20.9836,20.9964,43100.0
2010-06-16 13:45:00,32.6,32.6,32.58,32.59,21000.0,20.9964,20.9964,20.9836,20.99,21000.0
2010-06-16 13:50:00,32.59,32.64,32.59,32.64,17000.0,20.99,21.0222,20.99,21.0222,17000.0
2010-06-16 13:55:00,32.64,32.69,32.63,32.68,17000.0,21.0222,21.0544,21.0158,21.048,17000.0
2010-06-16 14:00:00,32.69,32.75,32.69,32.74,51800.0,21.0544,21.0931,21.0544,21.0866,51800.0
2010-06-16 14:05:00,32.75,32.76,32.74,32.76,22300.0,21.0931,21.0995,21.0866,21.0995,22300.0
2010-06-16 14:10:00,32.76,32.77,32.72,32.72,31000.0,21.0995,21.1059,21.0737,21.0737,31000.0
2010-06-16 14:15:00,32.73,32.74,32.72,32.73,17400.0,21.0802,21.0866,21.0737,21.0802,17400.0
2010-06-16 14:20:00,32.73,32.75,32.71,32.71,20600.0,21.0802,21.0931,21.0673,21.0673,20600.0
2010-06-16 14:25:00,32.71,32.73,32.69,32.73,24200.0,21.0673,21.0802,21.0544,21.0802,24200.0
2010-06-16 14:30:00,32.72,32.77,32.72,32.75,41400.0,21.0737,21.1059,21.0737,21.0931,41400.0
2010-06-16 14:35:00,32.75,32.75,32.7,32.71,33700.0,21.0931,21.0931,21.0609,21.0673,33700.0
2010-06-16 14:40:00,32.7,32.74,32.67,32.72,40100.0,21.0609,21.0866,21.0415,21.0737,40100.0
2010-06-16 14:45:00,32.72,32.77,32.69,32.77,29200.0,21.0737,21.1059,21.0544,21.1059,29200.0
2010-06-16 14:50:00,32.77,32.78,32.72,32.75,49400.0,21.1059,21.1124,21.0737,21.0931,49400.0
2010-06-16 14:55:00,32.76,32.77,32.71,32.75,31300.0,21.0995,21.1059,21.0673,21.0931,31300.0
2010-06-16 15:00:00,32.74,32.74,32.67,32.68,43000.0,21.0866,21.0866,21.0415,21.048,43000.0
2010-06-16 15:05:00,32.67,32.71,32.65,32.67,51100.0,21.0415,21.0673,21.0287,21.0415,51100.0
2010-06-16 15:10:00,32.66,32.72,32.65,32.7,39100.0,21.0351,21.0737,21.0287,21.0609,39100.0
2010-06-16 15:15:00,32.69,32.69,32.58,32.58,43400.0,21.0544,21.0544,20.9836,20.9836,43400.0
2010-06-16 15:20:00,32.58,32.58,32.51,32.52,38600.0,20.9836,20.9836,20.9385,20.9449,38600.0
2010-06-16 15:25:00,32.51,32.59,32.51,32.54,45600.0,20.9385,20.99,20.9385,20.9578,45600.0
2010-06-16 15:30:00,32.54,32.57,32.51,32.54,82000.0,20.9578,20.9771,20.9385,20.9578,82000.0
2010-06-16 15:35:00,32.54,32.62,32.52,32.61,81800.0,20.9578,21.0093,20.9449,21.0029,81800.0
2010-06-16 15:40:00,32.61,32.63,32.57,32.62,59500.0,21.0029,21.0158,20.9771,21.0093,59500.0
2010-06-16 15:45:00,32.62,32.65,32.6,32.64,92200.0,21.0093,21.0287,20.9964,21.0222,92200.0
2010-06-16 15:50:00,32.65,32.65,32.59,32.6,93000.0,21.0287,21.0287,20.99,20.9964,93000.0
2010-06-16 15:55:00,32.6,32.65,32.59,32.63,122000.0,20.9964,21.0287,20.99,21.0158,122000.0
2010-06-17 09:30:00,32.8,32.8,32.61,32.63,23700.0,21.1253,21.1253,21.0029,21.0158,23700.0
2010-06-17 09:35:00,32.63,32.64,32.61,32.62,20100.0,21.0158,21.0222,21.0029,21.0093,20100.0
2010-06-17 09:40:00,32.62,32.62,32.54,32.54,38600.0,21.0093,21.0093,20.9578,20.9578,38600.0
2010-06-17 09:45:00,32.54,32.54,32.49,32.49,47100.0,20.9578,20.9578,20.9256,20.9256,47100.0
2010-06-17 09:50:00,32.48,32.51,32.46,32.46,33000.0,20.9192,20.9385,20.9063,20.9063,33000.0
2010-06-17 09:55:00,32.46,32.53,32.46,32.49,16400.0,20.9063,20.9514,20.9063,20.9256,16400.0
2010-06-17 10:00:00,32.51,32.51,32.36,32.42,51600.0,20.9385,20.9385,20.8419,20.8805,51600.0
2010-06-17 10:05:00,32.44,32.47,32.39,32.4,56800.0,20.8934,20.9127,20.8612,20.8676,56800.0
2010-06-17 10:10:00,32.39,32.44,32.31,32.32,35900.0,20.8612,20.8934,20.8097,20.8161,35900.0
2010-06-17 10:15:00,32.33,32.33,32.23,32.26,18600.0,20.8226,20.8226,20.7581,20.7775,18600.0
2010-06-17 10:20:00,32.24,32.25,32.2,32.21,19500.0,20.7646,20.771,20.7388,20.7453,19500.0
2010-06-17 10:25:00,32.2,32.22,32.09,32.12,35900.0,20.7388,20.7517,20.668,20.6873,35900.0
2010-06-17 10:30:00,32.13,32.14,32.1,32.11,31600.0,20.6937,20.7002,20.6744,20.6809,31600.0
2010-06-17 10:35:00,32.1,32.11,32.02,32.09,58400.0,20.6744,20.6809,20.6229,20.668,58400.0
2010-06-17 10:40:00,32.08,32.18,32.07,32.16,32700.0,20.6615,20.7259,20.6551,20.7131,32700.0
2010-06-17 10:45:00,32.15,32.2,32.1,32.2,23800.0,20.7066,20.7388,20.6744,20.7388,23800.0
2010-06-17 10:50:00,32.2,32.2,32.14,32.19,9700.0,20.7388,20.7388,20.7002,20.7324,9700.0
2010-06-17 10:55:00,32.2,32.24,32.16,32.18,19000.0,20.7388,20.7646,20.7131,20.7259,19000.0
2010-06-17 11:00:00,32.18,32.19,32.06,32.13,22200.0,20.7259,20.7324,20.6487,20.6937,22200.0
2010-06-17 11:05:00,32.13,32.15,32.09,32.15,24200.0,20.6937,20.7066,20.668,20.7066,24200.0
2010-06-17 11:10:00,32.15,32.27,32.15,32.26,32500.0,20.7066,20.7839,20.7066,20.7775,32500.0
2010-06-17 11:15:00,32.26,32.32,32.24,32.26,60600.0,20.7775,20.8161,20.7646,20.7775,60600.0
2010-06-17 11:20:00,32.25,32.27,32.23,32.24,15500.0,20.771,20.7839,20.7581,20.7646,15500.0
2010-06-17 11:25:00,32.24,32.3,32.23,32.25,12300.0,20.7646,20.8032,20.7581,20.771,12300.0
2010-06-17 11:30:00,32.25,32.3,32.25,32.29,5900.0,20.771,20.8032,20.771,20.7968,5900.0
2010-06-17 11:35:00,32.3,32.39,32.3,32.39,40100.0,20.8032,20.8612,20.8032,20.8612,40100.0
2010-06-17 11:40:00,32.39,32.4,32.33,32.33,21700.0,20.8612,20.8676,20.8226,20.8226,21700.0
2010-06-17 11:45:00,32.32,32.4,32.3,32.38,10800.0,20.8161,20.8676,20.8032,20.8548,10800.0
2010-06-17 11:50:00,32.39,32.41,32.38,32.4,10800.0,20.8612,20.8741,20.8548,20.8676,10800.0
2010-06-17 11:55:00,32.4,32.43,32.37,32.37,11300.0,20.8676,20.887,20.8483,20.8483,11300.0
2010-06-17 12:00:00,32.38,32.4,32.33,32.34,15400.0,20.8548,20.8676,20.8226,20.829,15400.0
2010-06-17 12:05:00,32.34,32.36,32.34,32.35,16600.0,20.829,20.8419,20.829,20.8354,16600.0
2010-06-17 12:10:00,32.35,32.36,32.32,32.34,10100.0,20.8354,20.8419,20.8161,20.829,10100.0
2010-06-17 12:15:00,32.33,32.36,32.33,32.34,7800.0,20.8226,20.8419,20.8226,20.829,7800.0
2010-06-17 12:20:00,32.34,32.36,32.34,32.36,15300.0,20.829,20.8419,20.829,20.8419,15300.0
2010-06-17 12:25:00,32.35,32.37,32.31,32.33,25100.0,20.8354,20.8483,20.8097,20.8226,25100.0
2010-06-17 12:30:00,32.34,32.34,32.31,32.33,5700.0,20.829,20.829,20.8097,20.8226,5700.0
2010-06-17 12:35:00,32.32,32.33,32.3,32.32,13300.0,20.8161,20.8226,20.8032,20.8161,13300.0
2010-06-17 12:40:00,32.33,32.37,32.32,32.36,52300.0,20.8226,20.8483,20.8161,20.8419,52300.0
2010-06-17 12:45:00,32.35,32.36,32.31,32.35,16600.0,20.8354,20.8419,20.8097,20.8354,16600.0
2010-06-17 12:50:00,32.36,32.4,32.36,32.4,16600.0,20.8419,20.8676,20.8419,20.8676,16600.0
2010-06-17 12:55:00,32.41,32.41,32.38,32.4,6900.0,20.8741,20.8741,20.8548,20.8676,6900.0
2010-06-17 13:00:00,32.39,32.39,32.34,32.36,8500.0,20.8612,20.8612,20.829,20.8419,8500.0
2010-06-17 13:05:00,32.36,32.4,32.33,32.38,12100.0,20.8419,20.8676,20.8226,20.8548,12100.0
2010-06-17 13:10:00,32.38,32.41,32.37,32.39,17200.0,20.8548,20.8741,20.8483,20.8612,17200.0
2010-06-17 13:15:00,32.39,32.43,32.39,32.41,19400.0,20.8612,20.887,20.8612,20.8741,19400.0
2010-06-17 13:20:00,32.41,32.44,32.4,32.43,14400.0,20.8741,20.8934,20.8676,20.887,14400.0
2010-06-17 13:25:00,32.42,32.44,32.38,32.44,15800.0,20.8805,20.8934,20.8548,20.8934,15800.0
2010-06-17 13:30:00,32.45,32.46,32.43,32.44,11600.0,20.8998,20.9063,20.887,20.8934,11600.0
2010-06-17 13:35:00,32.44,32.46,32.44,32.46,6900.0,20.8934,20.9063,20.8934,20.9063,6900.0
2010-06-17 13:40:00,32.47,32.49,32.43,32.48,44100.0,20.9127,20.9256,20.887,20.9192,44100.0
2010-06-17 13:45:00,32.47,32.49,32.44,32.48,13600.0,20.9127,20.9256,20.8934,20.9192,13600.0
2010-06-17 13:50:00,32.48,32.5,32.46,32.5,15000.0,20.9192,20.932,20.9063,20.932,15000.0
2010-06-17 13:55:00,32.5,32.52,32.49,32.51,37100.0,20.932,20.9449,20.9256,20.9385,37100.0
2010-06-17 14:00:00,32.51,32.54,32.49,32.51,39300.0,20.9385,20.9578,20.9256,20.9385,39300.0
2010-06-17 14:05:00,32.51,32.53,32.48,32.49,19300.0,20.9385,20.9514,20.9192,20.9256,19300.0
2010-06-17 14:10:00,32.5,32.52,32.49,32.5,27200.0,20.932,20.9449,20.9256,20.932,27200.0
2010-06-17 14:15:00,32.5,32.5,32.46,32.48,13500.0,20.932,20.932,20.9063,20.9192,13500.0
2010-06-17 14:20:00,32.48,32.51,32.47,32.5,8500.0,20.9192,20.9385,20.9127,20.932,8500.0
2010-06-17 14:25:00,32.5,32.5,32.44,32.45,14000.0,20.932,20.932,20.8934,20.8998,14000.0
2010-06-17 14:30:00,32.44,32.45,32.42,32.44,21000.0,20.8934,20.8998,20.8805,20.8934,21000.0
2010-06-17 14:35:00,32.45,32.49,32.45,32.48,11000.0,20.8998,20.9256,20.8998,20.9192,11000.0
2010-06-17 14:40:00,32.47,32.47,32.34,32.34,20500.0,20.9127,20.9127,20.829,20.829,20500.0
2010-06-17 14:45:00,32.34,32.37,32.33,32.36,17000.0,20.829,20.8483,20.8226,20.8419,17000.0
2010-06-17 14:50:00,32.35,32.38,32.34,32.36,15400.0,20.8354,20.8548,20.829,20.8419,15400.0
2010-06-17 14:55:00,32.35,32.38,32.35,32.36,21200.0,20.8354,20.8548,20.8354,20.8419,21200.0
2010-06-17 15:00:00,32.36,32.36,32.27,32.29,40700.0,20.8419,20.8419,20.7839,20.7968,40700.0
2010-06-17 15:05:00,32.28,32.32,32.28,32.32,35400.0,20.7903,20.8161,20.7903,20.8161,35400.0
2010-06-17 15:10:00,32.32,32.36,32.28,32.28,53100.0,20.8161,20.8419,20.7903,20.7903,53100.0
2010-06-17 15:15:00,32.28,32.31,32.28,32.28,51000.0,20.7903,20.8097,20.7903,20.7903,51000.0
2010-06-17 15:20:00,32.29,32.32,32.24,32.28,42100.0,20.7968,20.8161,20.7646,20.7903,42100.0
2010-06-17 15:25:00,32.28,32.28,32.22,32.25,35000.0,20.7903,20.7903,20.7517,20.771,35000.0
2010-06-17 15:30:00,32.26,32.36,32.25,32.35,45900.0,20.7775,20.8419,20.771,20.8354,45900.0
2010-06-17 15:35:00,32.34,32.38,32.34,32.37,53400.0,20.829,20.8548,20.829,20.8483,53400.0
2010-06-17 15:40:00,32.36,32.4,32.33,32.34,38100.0,20.8419,20.8676,20.8226,20.829,38100.0
2010-06-17 15:45:00,32.34,32.47,32.34,32.45,98600.0,20.829,20.9127,20.829,20.8998,98600.0
2010-06-17 15:50:00,32.46,32.52,32.46,32.47,62500.0,20.9063,20.9449,20.9063,20.9127,62500.0
2010-06-17 15:55:00,32.48,32.52,32.46,32.47,127700.0,20.9192,20.9449,20.9063,20.9127,127700.0
2010-06-18 09:30:00,32.55,32.59,32.4,32.44,462700.0,20.9642,20.99,20.8676,20.8934,462700.0
2010-06-18 09:35:00,32.43,32.69,32.43,32.67,25600.0,20.887,21.0544,20.887,21.0415,25600.0
2010-06-18 09:40:00,32.67,32.69,32.59,32.61,16500.0,21.0415,21.0544,20.99,21.0029,16500.0
2010-06-18 09:45:00,32.63,32.65,32.59,32.6,7600.0,21.0158,21.0287,20.99,20.9964,7600.0
2010-06-18 09:50:00,32.6,32.61,32.53,32.58,18700.0,20.9964,21.0029,20.9514,20.9836,18700.0
2010-06-18 09:55:00,32.57,32.63,32.57,32.59,23800.0,20.9771,21.0158,20.9771,20.99,23800.0
2010-06-18 10:00:00,32.59,32.62,32.59,32.6,25100.0,20.99,21.0093,20.99,20.9964,25100.0
2010-06-18 10:05:00,32.6,32.64,32.6,32.63,19100.0,20.9964,21.0222,20.9964,21.0158,19100.0
2010-06-18 10:10:00,32.63,32.76,32.62,32.73,54600.0,21.0158,21.0995,21.0093,21.0802,54600.0
2010-06-18 10:15:00,32.73,32.78,32.73,32.75,22700.0,21.0802,21.1124,21.0802,21.0931,22700.0
2010-06-18 10:20:00,32.75,32.76,32.71,32.71,12600.0,21.0931,21.0995,21.0673,21.0673,12600.0
2010-06-18 10:25:00,32.71,32.9,32.71,32.9,53600.0,21.0673,21.1897,21.0673,21.1897,53600.0
2010-06-18 10:30:00,32.9,32.93,32.87,32.9,45900.0,21.1897,21.209,21.1703,21.1897,45900.0
2010-06-18 10:35:00,32.9,32.9,32.87,32.89,22000.0,21.1897,21.1897,21.1703,21.1832,22000.0
2010-06-18 10:40:00,32.9,32.91,32.88,32.91,54100.0,21.1897,21.1961,21.1768,21.1961,54100.0
2010-06-18 10:45:00,32.9,32.92,32.88,32.89,67500.0,21.1897,21.2025,21.1768,21.1832,67500.0
2010-06-18 10:50:00,32.9,32.9,32.88,32.89,27900.0,21.1897,21.1897,21.1768,21.1832,27900.0
2010-06-18 10:55:00,32.89,32.94,32.89,32.93,22200.0,21.1832,21.2154,21.1832,21.209,22200.0
2010-06-18 11:00:00,32.93,32.94,32.9,32.92,9900.0,21.209,21.2154,21.1897,21.2025,9900.0
2010-06-18 11:05:00,32.92,32.94,32.91,32.93,11000.0,21.2025,21.2154,21.1961,21.209,11000.0
2010-06-18 11:10:00,32.93,32.94,32.87,32.87,12400.0,21.209,21.2154,21.1703,21.1703,12400.0
2010-06-18 11:15:00,32.87,32.88,32.85,32.87,18000.0,21.1703,21.1768,21.1575,21.1703,18000.0
2010-06-18 11:20:00,32.87,32.88,32.85,32.86,24600.0,21.1703,21.1768,21.1575,21.1639,24600.0
2010-06-18 11:25:00,32.85,32.85,32.74,32.74,40100.0,21.1575,21.1575,21.0866,21.0866,40100.0
2010-06-18 11:30:00,32.73,32.76,32.71,32.74,39200.0,21.0802,21.0995,21.0673,21.0866,39200.0
2010-06-18 11:35:00,32.75,32.81,32.74,32.75,47700.0,21.0931,21.1317,21.0866,21.0931,47700.0
2010-06-18 11:40:00,32.75,32.75,32.71,32.74,8400.0,21.0931,21.0931,21.0673,21.0866,8400.0
2010-06-18 11:45:00,32.73,32.74,32.69,32.71,6900.0,21.0802,21.0866,21.0544,21.0673,6900.0
2010-06-18 11:50:00,32.71,32.74,32.7,32.71,10500.0,21.0673,21.0866,21.0609,21.0673,10500.0
2010-06-18 11:55:00,32.7,32.74,32.7,32.74,9000.0,21.0609,21.0866,21.0609,21.0866,9000.0
2010-06-18 12:00:00,32.74,32.82,32.74,32.8,13100.0,21.0866,21.1381,21.0866,21.1253,13100.0
2010-06-18 12:05:00,32.8,32.8,32.75,32.76,8700.0,21.1253,21.1253,21.0931,21.0995,8700.0
2010-06-18 12:10:00,32.76,32.78,32.75,32.77,4600.0,21.0995,21.1124,21.0931,21.1059,4600.0
2010-06-18 12:15:00,32.77,32.77,32.74,32.74,4900.0,21.1059,21.1059,21.0866,21.0866,4900.0
2010-06-18 12:20:00,32.74,32.75,32.64,32.64,17200.0,21.0866,21.0931,21.0222,21.0222,17200.0
2010-06-18 12:25:00,32.64,32.65,32.6,32.6,14800.0,21.0222,21.0287,20.9964,20.9964,14800.0
2010-06-18 12:30:00,32.62,32.64,32.6,32.6,10000.0,21.0093,21.0222,20.9964,20.9964,10000.0
2010-06-18 12:35:00,32.6,32.62,32.59,32.59,11300.0,20.9964,21.0093,20.99,20.99,11300.0
2010-06-18 12:40:00,32.6,32.63,32.59,32.63,11600.0,20.9964,21.0158,20.99,21.0158,11600.0
2010-06-18 12:45:00,32.63,32.64,32.62,32.64,11300.0,21.0158,21.0222,21.0093,21.0222,11300.0
2010-06-18 12:50:00,32.64,32.67,32.63,32.67,4900.0,21.0222,21.0415,21.0158,21.0415,4900.0
2010-06-18 12:55:00,32.67,32.67,32.64,32.64,10100.0,21.0415,21.0415,21.0222,21.0222,10100.0
2010-06-18 13:00:00,32.64,32.68,32.61,32.67,13900.0,21.0222,21.048,21.0029,21.0415,13900.0
2010-06-18 13:05:00,32.67,32.7,32.64,32.67,7800.0,21.0415,21.0609,21.0222,21.0415,7800.0
2010-06-18 13:10:00,32.67,32.7,32.66,32.69,7200.0,21.0415,21.0609,21.0351,21.0544,7200.0
2010-06-18 13:15:00,32.7,32.72,32.68,32.69,5700.0,21.0609,21.0737,21.048,21.0544,5700.0
2010-06-18 13:20:00,32.7,32.72,32.69,32.72,4800.0,21.0609,21.0737,21.0544,21.0737,4800.0
2010-06-18 13:25:00,32.72,32.72,32.7,32.71,9400.0,21.0737,21.0737,21.0609,21.0673,9400.0
2010-06-18 13:30:00,32.71,32.71,32.67,32.67,17100.0,21.0673,21.0673,21.0415,21.0415,17100.0
2010-06-18 13:35:00,32.67,32.69,32.66,32.68,6300.0,21.0415,21.0544,21.0351,21.048,6300.0
2010-06-18 13:40:00,32.69,32.71,32.67,32.68,9900.0,21.0544,21.0673,21.0415,21.048,9900.0
2010-06-18 13:45:00,32.69,32.69,32.63,32.64,9200.0,21.0544,21.0544,21.0158,21.0222,9200.0
2010-06-18 13:50:00,32.64,32.64,32.6,32.61,21000.0,21.0222,21.0222,20.9964,21.0029,21000.0
2010-06-18 13:55:00,32.61,32.63,32.6,32.61,19400.0,21.0029,21.0158,20.9964,21.0029,19400.0
2010-06-18 14:00:00,32.61,32.62,32.6,32.6,17300.0,21.0029,21.0093,20.9964,20.9964,17300.0
2010-06-18 14:05:00,32.6,32.61,32.59,32.61,6000.0,20.9964,21.0029,20.99,21.0029,6000.0
2010-06-18 14:10:00,32.61,32.63,32.61,32.62,35100.0,21.0029,21.0158,21.0029,21.0093,35100.0
2010-06-18 14:15:00,32.62,32.64,32.61,32.63,16600.0,21.0093,21.0222,21.0029,21.0158,16600.0
2010-06-18 14:20:00,32.63,32.66,32.63,32.63,10700.0,21.0158,21.0351,21.0158,21.0158,10700.0
2010-06-18 14:25:00,32.63,32.69,32.63,32.69,21400.0,21.0158,21.0544,21.0158,21.0544,21400.0
2010-06-18 14:30:00,32.69,32.7,32.67,32.68,22200.0,21.0544,21.0609,21.0415,21.048,22200.0
2010-06-18 14:35:00,32.68,32.71,32.66,32.71,37100.0,21.048,21.0673,21.0351,21.0673,37100.0
2010-06-18 14:40:00,32.71,32.72,32.69,32.7,55500.0,21.0673,21.0737,21.0544,21.0609,55500.0
2010-06-18 14:45:00,32.69,32.74,32.69,32.73,18800.0,21.0544,21.0866,21.0544,21.0802,18800.0
2010-06-18 14:50:00,32.74,32.74,32.72,32.73,20300.0,21.0866,21.0866,21.0737,21.0802,20300.0
2010-06-18 14:55:00,32.72,32.73,32.71,32.71,12700.0,21.0737,21.0802,21.0673,21.0673,12700.0
2010-06-18 15:00:00,32.72,32.72,32.64,32.64,25100.0,21.0737,21.0737,21.0222,21.0222,25100.0
2010-06-18 15:05:00,32.64,32.68,32.64,32.64,29500.0,21.0222,21.048,21.0222,21.0222,29500.0
2010-06-18 15:10:00,32.64,32.66,32.62,32.65,33900.0,21.0222,21.0351,21.0093,21.0287,33900.0
2010-06-18 15:15:00,32.64,32.65,32.6,32.62,31400.0,21.0222,21.0287,20.9964,21.0093,31400.0
2010-06-18 15:20:00,32.61,32.63,32.6,32.61,20800.0,21.0029,21.0158,20.9964,21.0029,20800.0
2010-06-18 15:25:00,32.61,32.66,32.61,32.61,53500.0,21.0029,21.0351,21.0029,21.0029,53500.0
2010-06-18 15:30:00,32.62,32.65,32.61,32.61,41100.0,21.0093,21.0287,21.0029,21.0029,41100.0
2010-06-18 15:35:00,32.6,32.63,32.59,32.59,28300.0,20.9964,21.0158,20.99,20.99,28300.0
2010-06-18 15:40:00,32.6,32.61,32.59,32.6,40200.0,20.9964,21.0029,20.99,20.9964,40200.0
2010-06-18 15:45:00,32.59,32.61,32.56,32.57,162800.0,20.99,21.0029,20.9707,20.9771,162800.0
2010-06-18 15:50:00,32.57,32.59,32.57,32.57,116700.0,20.9771,20.99,20.9771,20.9771,116700.0
2010-06-18 15:55:00,32.58,32.6,32.57,32.59,118800.0,20.9836,20.9964,20.9771,20.99,118800.0
2010-06-21 09:30:00,33.06,33.27,33.06,33.22,67200.0,21.2927,21.428,21.2927,21.3958,67200.0
2010-06-21 09:35:00,33.24,33.31,33.23,33.29,61100.0,21.4086,21.4537,21.4022,21.4409,61100.0
2010-06-21 09:40:00,33.28,33.3,33.2,33.27,93700.0,21.4344,21.4473,21.3829,21.428,93700.0
2010-06-21 09:45:00,33.27,33.3,33.19,33.21,94500.0,21.428,21.4473,21.3764,21.3893,94500.0
2010-06-21 09:50:00,33.21,33.22,33.14,33.22,82400.0,21.3893,21.3958,21.3442,21.3958,82400.0
2010-06-21 09:55:00,33.22,33.37,33.22,33.33,27400.0,21.3958,21.4924,21.3958,21.4666,27400.0
2010-06-21 10:00:00,33.33,33.35,33.28,33.3,37900.0,21.4666,21.4795,21.4344,21.4473,37900.0
2010-06-21 10:05:00,33.31,33.32,33.24,33.25,27500.0,21.4537,21.4602,21.4086,21.4151,27500.0
2010-06-21 10:10:00,33.24,33.32,33.2,33.29,35300.0,21.4086,21.4602,21.3829,21.4409,35300.0
2010-06-21 10:15:00,33.28,33.32,33.19,33.2,36800.0,21.4344,21.4602,21.3764,21.3829,36800.0
2010-06-21 10:20:00,33.2,33.24,33.19,33.22,33100.0,21.3829,21.4086,21.3764,21.3958,33100.0
2010-06-21 10:25:00,33.22,33.24,33.16,33.16,28500.0,21.3958,21.4086,21.3571,21.3571,28500.0
2010-06-21 10:30:00,33.16,33.17,33.11,33.11,54400.0,21.3571,21.3636,21.3249,21.3249,54400.0
2010-06-21 10:35:00,33.12,33.21,33.12,33.19,23700.0,21.3314,21.3893,21.3314,21.3764,23700.0
2010-06-21 10:40:00,33.19,33.23,33.19,33.21,18400.0,21.3764,21.4022,21.3764,21.3893,18400.0
2010-06-21 10:45:00,33.21,33.23,33.14,33.14,25500.0,21.3893,21.4022,21.3442,21.3442,25500.0
2010-06-21 10:50:00,33.14,33.14,33.05,33.1,71500.0,21.3442,21.3442,21.2863,21.3185,71500.0
2010-06-21 10:55:00,33.09,33.09,33.03,33.05,32800.0,21.312,21.312,21.2734,21.2863,32800.0
2010-06-21 11:00:00,33.05,33.06,33.0,33.06,33000.0,21.2863,21.2927,21.2541,21.2927,33000.0
2010-06-21 11:05:00,33.05,33.06,33.03,33.06,22900.0,21.2863,21.2927,21.2734,21.2927,22900.0
2010-06-21 11:10:00,33.06,33.06,33.02,33.05,79500.0,21.2927,21.2927,21.267,21.2863,79500.0
2010-06-21 11:15:00,33.05,33.07,33.02,33.05,39000.0,21.2863,21.2992,21.267,21.2863,39000.0
2010-06-21 11:20:00,33.05,33.11,33.03,33.03,34000.0,21.2863,21.3249,21.2734,21.2734,34000.0
2010-06-21 11:25:00,33.04,33.05,33.0,33.05,31700.0,21.2798,21.2863,21.2541,21.2863,31700.0
2010-06-21 11:30:00,33.04,33.06,33.03,33.05,23300.0,21.2798,21.2927,21.2734,21.2863,23300.0
2010-06-21 11:35:00,33.05,33.06,33.02,33.03,29400.0,21.2863,21.2927,21.267,21.2734,29400.0
2010-06-21 11:40:00,33.02,33.03,33.0,33.03,13100.0,21.267,21.2734,21.2541,21.2734,13100.0
2010-06-21 11:45:00,33.03,33.03,32.96,32.97,36700.0,21.2734,21.2734,21.2283,21.2348,36700.0
2010-06-21 11:50:00,32.96,32.97,32.94,32.94,44600.0,21.2283,21.2348,21.2154,21.2154,44600.0
2010-06-21 11:55:00,32.94,32.94,32.88,32.91,70700.0,21.2154,21.2154,21.1768,21.1961,70700.0
2010-06-21 12:00:00,32.91,32.91,32.87,32.87,51400.0,21.1961,21.1961,21.1703,21.1703,51400.0
2010-06-21 12:05:00,32.87,32.87,32.78,32.79,37000.0,21.1703,21.1703,21.1124,21.1188,37000.0
2010-06-21 12:10:00,32.8,32.8,32.77,32.78,21100.0,21.1253,21.1253,21.1059,21.1124,21100.0
2010-06-21 12:15:00,32.77,32.78,32.77,32.77,11100.0,21.1059,21.1124,21.1059,21.1059,11100.0
2010-06-21 12:20:00,32.77,32.78,32.73,32.75,12600.0,21.1059,21.1124,21.0802,21.0931,12600.0
2010-06-21 12:25:00,32.74,32.77,32.74,32.75,17700.0,21.0866,21.1059,21.0866,21.0931,17700.0
2010-06-21 12:30:00,32.74,32.79,32.72,32.79,15700.0,21.0866,21.1188,21.0737,21.1188,15700.0
2010-06-21 12:35:00,32.78,32.8,32.78,32.79,8300.0,21.1124,21.1253,21.1124,21.1188,8300.0
2010-06-21 12:40:00,32.8,32.82,32.78,32.79,11500.0,21.1253,21.1381,21.1124,21.1188,11500.0
2010-06-21 12:45:00,32.8,32.84,32.79,32.83,15900.0,21.1253,21.151,21.1188,21.1446,15900.0
2010-06-21 12:50:00,32.83,32.84,32.79,32.79,14900.0,21.1446,21.151,21.1188,21.1188,14900.0
2010-06-21 12:55:00,32.8,32.85,32.8,32.85,9200.0,21.1253,21.1575,21.1253,21.1575,9200.0
2010-06-21 13:00:00,32.86,32.86,32.81,32.83,16500.0,21.1639,21.1639,21.1317,21.1446,16500.0
2010-06-21 13:05:00,32.84,32.85,32.79,32.8,28500.0,21.151,21.1575,21.1188,21.1253,28500.0
2010-06-21 13:10:00,32.8,32.81,32.79,32.8,48000.0,21.1253,21.1317,21.1188,21.1253,48000.0
2010-06-21 13:15:00,32.79,32.79,32.75,32.75,51200.0,21.1188,21.1188,21.0931,21.0931,51200.0
2010-06-21 13:20:00,32.75,32.78,32.75,32.75,14900.0,21.0931,21.1124,21.0931,21.0931,14900.0
2010-06-21 13:25:00,32.75,32.78,32.74,32.76,22500.0,21.0931,21.1124,21.0866,21.0995,22500.0
2010-06-21 13:30:00,32.77,32.81,32.73,32.81,29800.0,21.1059,21.1317,21.0802,21.1317,29800.0
2010-06-21 13:35:00,32.81,32.81,32.72,32.72,30800.0,21.1317,21.1317,21.0737,21.0737,30800.0
2010-06-21 13:40:00,32.72,32.74,32.68,32.69,11800.0,21.0737,21.0866,21.048,21.0544,11800.0
2010-06-21 13:45:00,32.69,32.7,32.62,32.63,85400.0,21.0544,21.0609,21.0093,21.0158,85400.0
2010-06-21 13:50:00,32.63,32.67,32.62,32.65,23600.0,21.0158,21.0415,21.0093,21.0287,23600.0
2010-06-21 13:55:00,32.66,32.66,32.61,32.61,20700.0,21.0351,21.0351,21.0029,21.0029,20700.0
2010-06-21 14:00:00,32.61,32.63,32.61,32.61,19500.0,21.0029,21.0158,21.0029,21.0029,19500.0
2010-06-21 14:05:00,32.61,32.65,32.59,32.64,27800.0,21.0029,21.0287,20.99,21.0222,27800.0
2010-06-21 14:10:00,32.64,32.69,32.63,32.68,12800.0,21.0222,21.0544,21.0158,21.048,12800.0
2010-06-21 14:15:00,32.69,32.73,32.68,32.7,20100.0,21.0544,21.0802,21.048,21.0609,20100.0
2010-06-21 14:20:00,32.71,32.74,32.7,32.74,10700.0,21.0673,21.0866,21.0609,21.0866,10700.0
2010-06-21 14:25:00,32.74,32.75,32.63,32.63,31700.0,21.0866,21.0931,21.0158,21.0158,31700.0
2010-06-21 14:30:00,32.64,32.65,32.62,32.63,21700.0,21.0222,21.0287,21.0093,21.0158,21700.0
2010-06-21 14:35:00,32.63,32.67,32.62,32.66,17800.0,21.0158,21.0415,21.0093,21.0351,17800.0
2010-06-21 14:40:00,32.66,32.67,32.63,32.64,21500.0,21.0351,21.0415,21.0158,21.0222,21500.0
2010-06-21 14:45:00,32.63,32.65,32.61,32.61,40800.0,21.0158,21.0287,21.0029,21.0029,40800.0
2010-06-21 14:50:00,32.61,32.63,32.56,32.57,29600.0,21.0029,21.0158,20.9707,20.9771,29600.0
2010-06-21 14:55:00,32.57,32.57,32.53,32.53,31100.0,20.9771,20.9771,20.9514,20.9514,31100.0
2010-06-21 15:00:00,32.53,32.6,32.51,32.52,34900.0,20.9514,20.9964,20.9385,20.9449,34900.0
2010-06-21 15:05:00,32.52,32.53,32.49,32.5,52500.0,20.9449,20.9514,20.9256,20.932,52500.0
2010-06-21 15:10:00,32.5,32.5,32.4,32.42,50200.0,20.932,20.932,20.8676,20.8805,50200.0
2010-06-21 15:15:00,32.42,32.48,32.34,32.34,55600.0,20.8805,20.9192,20.829,20.829,55600.0
2010-06-21 15:20:00,32.34,32.38,32.32,32.34,51200.0,20.829,20.8548,20.8161,20.829,51200.0
2010-06-21 15:25:00,32.33,32.41,32.31,32.36,38300.0,20.8226,20.8741,20.8097,20.8419,38300.0
2010-06-21 15:30:00,32.36,32.43,32.32,32.42,44700.0,20.8419,20.887,20.8161,20.8805,44700.0
2010-06-21 15:35:00,32.42,32.42,32.35,32.38,47100.0,20.8805,20.8805,20.8354,20.8548,47100.0
2010-06-21 15:40:00,32.38,32.39,32.25,32.26,70200.0,20.8548,20.8612,20.771,20.7775,70200.0
2010-06-21 15:45:00,32.26,32.3,32.22,32.28,53500.0,20.7775,20.8032,20.7517,20.7903,53500.0
2010-06-21 15:50:00,32.28,32.42,32.27,32.4,65600.0,20.7903,20.8805,20.7839,20.8676,65600.0
2010-06-21 15:55:00,32.4,32.44,32.39,32.42,96200.0,20.8676,20.8934,20.8612,20.8805,96200.0
2010-06-22 09:30:00,32.41,32.53,32.41,32.53,16700.0,20.8741,20.9514,20.8741,20.9514,16700.0
2010-06-22 09:35:00,32.54,32.78,32.54,32.73,34300.0,20.9578,21.1124,20.9578,21.0802,34300.0
2010-06-22 09:40:00,32.73,32.86,32.73,32.85,24800.0,21.0802,21.1639,21.0802,21.1575,24800.0
2010-06-22 09:45:00,32.85,32.92,32.85,32.9,31700.0,21.1575,21.2025,21.1575,21.1897,31700.0
2010-06-22 09:50:00,32.9,32.9,32.78,32.79,38100.0,21.1897,21.1897,21.1124,21.1188,38100.0
2010-06-22 09:55:00,32.79,32.81,32.74,32.76,25100.0,21.1188,21.1317,21.0866,21.0995,25100.0
2010-06-22 10:00:00,32.78,32.78,32.57,32.6,45500.0,21.1124,21.1124,20.9771,20.9964,45500.0
2010-06-22 10:05:00,32.6,32.6,32.5,32.56,33200.0,20.9964,20.9964,20.932,20.9707,33200.0
2010-06-22 10:10:00,32.56,32.62,32.53,32.57,21600.0,20.9707,21.0093,20.9514,20.9771,21600.0
2010-06-22 10:15:00,32.56,32.56,32.45,32.47,29400.0,20.9707,20.9707,20.8998,20.9127,29400.0
2010-06-22 10:20:00,32.47,32.54,32.43,32.54,35900.0,20.9127,20.9578,20.887,20.9578,35900.0
2010-06-22 10:25:00,32.53,32.64,32.53,32.64,31700.0,20.9514,21.0222,20.9514,21.0222,31700.0
2010-06-22 10:30:00,32.65,32.67,32.58,32.58,47100.0,21.0287,21.0415,20.9836,20.9836,47100.0
2010-06-22 10:35:00,32.58,32.59,32.52,32.59,26400.0,20.9836,20.99,20.9449,20.99,26400.0
2010-06-22 10:40:00,32.58,32.68,32.58,32.68,17400.0,20.9836,21.048,20.9836,21.048,17400.0
2010-06-22 10:45:00,32.69,32.7,32.64,32.66,13300.0,21.0544,21.0609,21.0222,21.0351,13300.0
2010-06-22 10:50:00,32.66,32.74,32.64,32.73,28300.0,21.0351,21.0866,21.0222,21.0802,28300.0
2010-06-22 10:55:00,32.73,32.75,32.68,32.71,24500.0,21.0802,21.0931,21.048,21.0673,24500.0
2010-06-22 11:00:00,32.71,32.71,32.64,32.65,10000.0,21.0673,21.0673,21.0222,21.0287,10000.0
2010-06-22 11:05:00,32.64,32.64,32.52,32.56,24500.0,21.0222,21.0222,20.9449,20.9707,24500.0
2010-06-22 11:10:00,32.56,32.65,32.55,32.65,19000.0,20.9707,21.0287,20.9642,21.0287,19000.0
2010-06-22 11:15:00,32.65,32.66,32.62,32.65,13900.0,21.0287,21.0351,21.0093,21.0287,13900.0
2010-06-22 11:20:00,32.64,32.68,32.61,32.67,16700.0,21.0222,21.048,21.0029,21.0415,16700.0
2010-06-22 11:25:00,32.66,32.72,32.64,32.72,19400.0,21.0351,21.0737,21.0222,21.0737,19400.0
2010-06-22 11:30:00,32.72,32.82,32.69,32.8,16700.0,21.0737,21.1381,21.0544,21.1253,16700.0
2010-06-22 11:35:00,32.8,32.89,32.8,32.87,13500.0,21.1253,21.1832,21.1253,21.1703,13500.0
2010-06-22 11:40:00,32.86,32.87,32.82,32.82,14300.0,21.1639,21.1703,21.1381,21.1381,14300.0
2010-06-22 11:45:00,32.83,32.86,32.81,32.84,16700.0,21.1446,21.1639,21.1317,21.151,16700.0
2010-06-22 11:50:00,32.84,32.88,32.8,32.8,15200.0,21.151,21.1768,21.1253,21.1253,15200.0
2010-06-22 11:55:00,32.8,32.8,32.71,32.74,16200.0,21.1253,21.1253,21.0673,21.0866,16200.0
2010-06-22 12:00:00,32.74,32.75,32.68,32.71,17300.0,21.0866,21.0931,21.048,21.0673,17300.0
2010-06-22 12:05:00,32.72,32.75,32.7,32.73,19800.0,21.0737,21.0931,21.0609,21.0802,19800.0
2010-06-22 12:10:00,32.74,32.76,32.7,32.72,17300.0,21.0866,21.0995,21.0609,21.0737,17300.0
2010-06-22 12:15:00,32.71,32.74,32.68,32.74,14900.0,21.0673,21.0866,21.048,21.0866,14900.0
2010-06-22 12:20:00,32.73,32.78,32.73,32.76,25400.0,21.0802,21.1124,21.0802,21.0995,25400.0
2010-06-22 12:25:00,32.76,32.81,32.74,32.74,18000.0,21.0995,21.1317,21.0866,21.0866,18000.0
2010-06-22 12:30:00,32.74,32.75,32.69,32.71,13500.0,21.0866,21.0931,21.0544,21.0673,13500.0
2010-06-22 12:35:00,32.7,32.71,32.65,32.67,13200.0,21.0609,21.0673,21.0287,21.0415,13200.0
2010-06-22 12:40:00,32.67,32.69,32.65,32.68,9000.0,21.0415,21.0544,21.0287,21.048,9000.0
2010-06-22 12:45:00,32.67,32.73,32.67,32.71,9600.0,21.0415,21.0802,21.0415,21.0673,9600.0
2010-06-22 12:50:00,32.7,32.72,32.67,32.72,9200.0,21.0609,21.0737,21.0415,21.0737,9200.0
2010-06-22 12:55:00,32.72,32.75,32.7,32.74,10000.0,21.0737,21.0931,21.0609,21.0866,10000.0
2010-06-22 13:00:00,32.73,32.76,32.69,32.76,12700.0,21.0802,21.0995,21.0544,21.0995,12700.0
2010-06-22 13:05:00,32.77,32.82,32.74,32.78,60000.0,21.1059,21.1381,21.0866,21.1124,60000.0
2010-06-22 13:10:00,32.77,32.78,32.74,32.76,11600.0,21.1059,21.1124,21.0866,21.0995,11600.0
2010-06-22 13:15:00,32.76,32.76,32.73,32.74,6200.0,21.0995,21.0995,21.0802,21.0866,6200.0
2010-06-22 13:20:00,32.75,32.75,32.67,32.71,11300.0,21.0931,21.0931,21.0415,21.0673,11300.0
2010-06-22 13:25:00,32.7,32.71,32.61,32.62,10300.0,21.0609,21.0673,21.0029,21.0093,10300.0
2010-06-22 13:30:00,32.62,32.64,32.54,32.55,15700.0,21.0093,21.0222,20.9578,20.9642,15700.0
2010-06-22 13:35:00,32.55,32.61,32.55,32.61,10700.0,20.9642,21.0029,20.9642,21.0029,10700.0
2010-06-22 13:40:00,32.61,32.69,32.61,32.67,17300.0,21.0029,21.0544,21.0029,21.0415,17300.0
2010-06-22 13:45:00,32.68,32.69,32.65,32.67,19400.0,21.048,21.0544,21.0287,21.0415,19400.0
2010-06-22 13:50:00,32.66,32.67,32.55,32.58,17700.0,21.0351,21.0415,20.9642,20.9836,17700.0
2010-06-22 13:55:00,32.58,32.6,32.56,32.58,14300.0,20.9836,20.9964,20.9707,20.9836,14300.0
2010-06-22 14:00:00,32.58,32.58,32.47,32.47,12400.0,20.9836,20.9836,20.9127,20.9127,12400.0
2010-06-22 14:05:00,32.47,32.52,32.45,32.46,17400.0,20.9127,20.9449,20.8998,20.9063,17400.0
2010-06-22 14:10:00,32.46,32.55,32.44,32.54,18100.0,20.9063,20.9642,20.8934,20.9578,18100.0
2010-06-22 14:15:00,32.54,32.56,32.52,32.53,10400.0,20.9578,20.9707,20.9449,20.9514,10400.0
2010-06-22 14:20:00,32.52,32.54,32.49,32.49,7700.0,20.9449,20.9578,20.9256,20.9256,7700.0
2010-06-22 14:25:00,32.49,32.49,32.43,32.45,29600.0,20.9256,20.9256,20.887,20.8998,29600.0
2010-06-22 14:30:00,32.45,32.49,32.42,32.46,28500.0,20.8998,20.9256,20.8805,20.9063,28500.0
2010-06-22 14:35:00,32.46,32.51,32.41,32.42,24400.0,20.9063,20.9385,20.8741,20.8805,24400.0
2010-06-22 14:40:00,32.41,32.41,32.3,32.3,35500.0,20.8741,20.8741,20.8032,20.8032,35500.0
2010-06-22 14:45:00,32.29,32.3,32.21,32.21,30500.0,20.7968,20.8032,20.7453,20.7453,30500.0
2010-06-22 14:50:00,32.2,32.26,32.17,32.22,30600.0,20.7388,20.7775,20.7195,20.7517,30600.0
2010-06-22 14:55:00,32.22,32.22,32.13,32.19,30400.0,20.7517,20.7517,20.6937,20.7324,30400.0
2010-06-22 15:00:00,32.19,32.24,32.16,32.21,29600.0,20.7324,20.7646,20.7131,20.7453,29600.0
2010-06-22 15:05:00,32.2,32.24,32.19,32.2,26900.0,20.7388,20.7646,20.7324,20.7388,26900.0
2010-06-22 15:10:00,32.2,32.26,32.15,32.25,20800.0,20.7388,20.7775,20.7066,20.771,20800.0
2010-06-22 15:15:00,32.25,32.29,32.22,32.28,16600.0,20.771,20.7968,20.7517,20.7903,16600.0
2010-06-22 15:20:00,32.28,32.29,32.15,32.15,29500.0,20.7903,20.7968,20.7066,20.7066,29500.0
2010-06-22 15:25:00,32.16,32.21,32.12,32.14,44200.0,20.7131,20.7453,20.6873,20.7002,44200.0
2010-06-22 15:30:00,32.15,32.15,32.01,32.09,53200.0,20.7066,20.7066,20.6165,20.668,53200.0
2010-06-22 15:35:00,32.08,32.13,32.07,32.12,42600.0,20.6615,20.6937,20.6551,20.6873,42600.0
2010-06-22 15:40:00,32.12,32.13,32.07,32.1,37400.0,20.6873,20.6937,20.6551,20.6744,37400.0
2010-06-22 15:45:00,32.09,32.12,32.04,32.07,47000.0,20.668,20.6873,20.6358,20.6551,47000.0
2010-06-22 15:50:00,32.07,32.08,31.99,32.03,101800.0,20.6551,20.6615,20.6036,20.6293,101800.0
2010-06-22 15:55:00,32.04,32.06,31.99,32.06,77900.0,20.6358,20.6487,20.6036,20.6487,77900.0
2010-06-23 09:30:00,32.08,32.11,31.99,32.0,23200.0,20.6615,20.6809,20.6036,20.61,23200.0
2010-06-23 09:35:00,32.0,32.12,31.9,31.93,34600.0,20.61,20.6873,20.5456,20.5649,34600.0
2010-06-23 09:40:00,31.92,31.93,31.82,31.84,25500.0,20.5585,20.5649,20.4941,20.507,25500.0
2010-06-23 09:45:00,31.85,31.92,31.81,31.86,23200.0,20.5134,20.5585,20.4876,20.5198,23200.0
2010-06-23 09:50:00,31.86,31.92,31.85,31.88,29500.0,20.5198,20.5585,20.5134,20.5327,29500.0
2010-06-23 09:55:00,31.89,31.96,31.86,31.96,19800.0,20.5392,20.5842,20.5198,20.5842,19800.0
2010-06-23 10:00:00,31.95,31.95,31.7,31.72,74800.0,20.5778,20.5778,20.4168,20.4297,74800.0
2010-06-23 10:05:00,31.72,31.72,31.48,31.57,72600.0,20.4297,20.4297,20.2751,20.3331,72600.0
2010-06-23 10:10:00,31.57,31.68,31.54,31.68,17200.0,20.3331,20.4039,20.3137,20.4039,17200.0
2010-06-23 10:15:00,31.68,31.7,31.6,31.69,24800.0,20.4039,20.4168,20.3524,20.4103,24800.0
2010-06-23 10:20:00,31.68,31.68,31.63,31.63,15800.0,20.4039,20.4039,20.3717,20.3717,15800.0
2010-06-23 10:25:00,31.62,31.64,31.58,31.59,38900.0,20.3653,20.3781,20.3395,20.3459,38900.0
2010-06-23 10:30:00,31.59,31.77,31.58,31.76,30400.0,20.3459,20.4619,20.3395,20.4554,30400.0
2010-06-23 10:35:00,31.77,31.8,31.74,31.79,15400.0,20.4619,20.4812,20.4426,20.4748,15400.0
2010-06-23 10:40:00,31.79,31.79,31.73,31.78,23000.0,20.4748,20.4748,20.4361,20.4683,23000.0
2010-06-23 10:45:00,31.78,31.85,31.77,31.84,13900.0,20.4683,20.5134,20.4619,20.507,13900.0
2010-06-23 10:50:00,31.83,31.95,31.83,31.94,48800.0,20.5005,20.5778,20.5005,20.5714,48800.0
2010-06-23 10:55:00,31.94,31.94,31.9,31.91,22400.0,20.5714,20.5714,20.5456,20.552,22400.0
2010-06-23 11:00:00,31.9,31.91,31.83,31.85,45400.0,20.5456,20.552,20.5005,20.5134,45400.0
2010-06-23 11:05:00,31.85,31.9,31.84,31.89,16400.0,20.5134,20.5456,20.507,20.5392,16400.0
2010-06-23 11:10:00,31.9,31.91,31.81,31.83,30600.0,20.5456,20.552,20.4876,20.5005,30600.0
2010-06-23 11:15:00,31.83,31.84,31.8,31.82,17600.0,20.5005,20.507,20.4812,20.4941,17600.0
2010-06-23 11:20:00,31.81,31.84,31.8,31.83,37300.0,20.4876,20.507,20.4812,20.5005,37300.0
2010-06-23 11:25:00,31.83,31.83,31.81,31.83,11300.0,20.5005,20.5005,20.4876,20.5005,11300.0
2010-06-23 11:30:00,31.82,31.83,31.78,31.78,20800.0,20.4941,20.5005,20.4683,20.4683,20800.0
2010-06-23 11:35:00,31.78,31.78,31.74,31.75,12900.0,20.4683,20.4683,20.4426,20.449,12900.0
2010-06-23 11:40:00,31.75,31.79,31.75,31.79,7700.0,20.449,20.4748,20.449,20.4748,7700.0
2010-06-23 11:45:00,31.79,31.82,31.78,31.78,6900.0,20.4748,20.4941,20.4683,20.4683,6900.0
2010-06-23 11:50:00,31.78,31.8,31.76,31.76,15100.0,20.4683,20.4812,20.4554,20.4554,15100.0
2010-06-23 11:55:00,31.77,31.84,31.76,31.83,12300.0,20.4619,20.507,20.4554,20.5005,12300.0
2010-06-23 12:00:00,31.83,31.85,31.83,31.85,9000.0,20.5005,20.5134,20.5005,20.5134,9000.0
2010-06-23 12:05:00,31.85,31.89,31.85,31.89,5600.0,20.5134,20.5392,20.5134,20.5392,5600.0
2010-06-23 12:10:00,31.88,31.9,31.85,31.85,13400.0,20.5327,20.5456,20.5134,20.5134,13400.0
2010-06-23 12:15:00,31.85,31.85,31.82,31.84,29700.0,20.5134,20.5134,20.4941,20.507,29700.0
2010-06-23 12:20:00,31.84,31.85,31.77,31.77,27300.0,20.507,20.5134,20.4619,20.4619,27300.0
2010-06-23 12:25:00,31.77,31.8,31.75,31.77,18700.0,20.4619,20.4812,20.449,20.4619,18700.0
2010-06-23 12:30:00,31.78,31.78,31.72,31.74,24500.0,20.4683,20.4683,20.4297,20.4426,24500.0
2010-06-23 12:35:00,31.74,31.8,31.73,31.77,32300.0,20.4426,20.4812,20.4361,20.4619,32300.0
2010-06-23 12:40:00,31.77,31.8,31.77,31.8,17300.0,20.4619,20.4812,20.4619,20.4812,17300.0
2010-06-23 12:45:00,31.8,31.86,31.79,31.86,24400.0,20.4812,20.5198,20.4748,20.5198,24400.0
2010-06-23 12:50:00,31.87,31.93,31.87,31.91,26600.0,20.5263,20.5649,20.5263,20.552,26600.0
2010-06-23 12:55:00,31.91,31.94,31.89,31.94,10000.0,20.552,20.5714,20.5392,20.5714,10000.0
2010-06-23 13:00:00,31.93,32.02,31.93,31.98,14300.0,20.5649,20.6229,20.5649,20.5971,14300.0
2010-06-23 13:05:00,31.98,31.99,31.94,31.99,10500.0,20.5971,20.6036,20.5714,20.6036,10500.0
2010-06-23 13:10:00,31.99,32.04,31.99,32.04,7100.0,20.6036,20.6358,20.6036,20.6358,7100.0
2010-06-23 13:15:00,32.04,32.04,31.97,31.99,16200.0,20.6358,20.6358,20.5907,20.6036,16200.0
2010-06-23 13:20:00,31.98,31.99,31.97,31.98,7300.0,20.5971,20.6036,20.5907,20.5971,7300.0
2010-06-23 13:25:00,31.98,32.0,31.97,32.0,16800.0,20.5971,20.61,20.5907,20.61,16800.0
2010-06-23 13:30:00,32.0,32.01,31.99,32.01,12100.0,20.61,20.6165,20.6036,20.6165,12100.0
2010-06-23 13:35:00,32.01,32.05,32.0,32.04,15300.0,20.6165,20.6422,20.61,20.6358,15300.0
2010-06-23 13:40:00,32.05,32.09,32.05,32.08,11400.0,20.6422,20.668,20.6422,20.6615,11400.0
2010-06-23 13:45:00,32.08,32.08,32.01,32.04,14800.0,20.6615,20.6615,20.6165,20.6358,14800.0
2010-06-23 13:50:00,32.04,32.09,32.03,32.09,13500.0,20.6358,20.668,20.6293,20.668,13500.0
2010-06-23 13:55:00,32.08,32.09,32.08,32.09,7700.0,20.6615,20.668,20.6615,20.668,7700.0
2010-06-23 14:00:00,32.08,32.15,32.07,32.14,23300.0,20.6615,20.7066,20.6551,20.7002,23300.0
2010-06-23 14:05:00,32.15,32.15,32.14,32.15,21700.0,20.7066,20.7066,20.7002,20.7066,21700.0
2010-06-23 14:10:00,32.14,32.15,32.08,32.11,10300.0,20.7002,20.7066,20.6615,20.6809,10300.0
2010-06-23 14:15:00,32.1,32.12,31.96,32.07,28500.0,20.6744,20.6873,20.5842,20.6551,28500.0
2010-06-23 14:20:00,32.07,32.09,31.95,32.0,27300.0,20.6551,20.668,20.5778,20.61,27300.0
2010-06-23 14:25:00,32.0,32.09,31.93,32.09,36700.0,20.61,20.668,20.5649,20.668,36700.0
2010-06-23 14:30:00,32.1,32.33,32.1,32.21,68000.0,20.6744,20.8226,20.6744,20.7453,68000.0
2010-06-23 14:35:00,32.22,32.25,32.12,32.14,48400.0,20.7517,20.771,20.6873,20.7002,48400.0
2010-06-23 14:40:00,32.15,32.17,32.02,32.02,30400.0,20.7066,20.7195,20.6229,20.6229,30400.0
2010-06-23 14:45:00,32.02,32.05,31.93,31.96,34700.0,20.6229,20.6422,20.5649,20.5842,34700.0
2010-06-23 14:50:00,31.95,32.01,31.88,31.99,44900.0,20.5778,20.6165,20.5327,20.6036,44900.0
2010-06-23 14:55:00,31.98,31.99,31.89,31.95,37300.0,20.5971,20.6036,20.5392,20.5778,37300.0
2010-06-23 15:00:00,31.95,32.03,31.9,31.92,36400.0,20.5778,20.6293,20.5456,20.5585,36400.0
2010-06-23 15:05:00,31.91,31.91,31.81,31.84,44700.0,20.552,20.552,20.4876,20.507,44700.0
2010-06-23 15:10:00,31.84,31.96,31.84,31.88,39100.0,20.507,20.5842,20.507,20.5327,39100.0
2010-06-23 15:15:00,31.88,31.94,31.85,31.87,40300.0,20.5327,20.5714,20.5134,20.5263,40300.0
2010-06-23 15:20:00,31.87,31.97,31.86,31.97,52800.0,20.5263,20.5907,20.5198,20.5907,52800.0
2010-06-23 15:25:00,31.96,32.03,31.93,32.0,26600.0,20.5842,20.6293,20.5649,20.61,26600.0
2010-06-23 15:30:00,31.99,32.0,31.88,31.93,42900.0,20.6036,20.61,20.5327,20.5649,42900.0
2010-06-23 15:35:00,31.92,32.01,31.92,32.01,50100.0,20.5585,20.6165,20.5585,20.6165,50100.0
2010-06-23 15:40:00,32.0,32.09,31.95,32.06,69100.0,20.61,20.668,20.5778,20.6487,69100.0
2010-06-23 15:45:00,32.06,32.1,32.03,32.05,72700.0,20.6487,20.6744,20.6293,20.6422,72700.0
2010-06-23 15:50:00,32.05,32.06,31.95,31.99,71400.0,20.6422,20.6487,20.5778,20.6036,71400.0
2010-06-23 15:55:00,31.98,31.98,31.91,31.96,86800.0,20.5971,20.5971,20.552,20.5842,86800.0
2010-06-24 09:30:00,31.73,31.84,31.66,31.83,28200.0,20.4361,20.507,20.391,20.5005,28200.0
2010-06-24 09:35:00,31.85,31.92,31.77,31.79,31800.0,20.5134,20.5585,20.4619,20.4748,31800.0
2010-06-24 09:40:00,31.78,31.79,31.61,31.61,74300.0,20.4683,20.4748,20.3588,20.3588,74300.0
2010-06-24 09:45:00,31.6,31.62,31.55,31.56,62600.0,20.3524,20.3653,20.3202,20.3266,62600.0
2010-06-24 09:50:00,31.56,31.56,31.5,31.5,23400.0,20.3266,20.3266,20.288,20.288,23400.0
2010-06-24 09:55:00,31.51,31.51,31.33,31.37,43600.0,20.2944,20.2944,20.1785,20.2042,43600.0
2010-06-24 10:00:00,31.36,31.51,31.36,31.5,30500.0,20.1978,20.2944,20.1978,20.288,30500.0
2010-06-24 10:05:00,31.5,31.57,31.46,31.54,31000.0,20.288,20.3331,20.2622,20.3137,31000.0
2010-06-24 10:10:00,31.53,31.57,31.48,31.49,19400.0,20.3073,20.3331,20.2751,20.2815,19400.0
2010-06-24 10:15:00,31.49,31.56,31.45,31.56,30700.0,20.2815,20.3266,20.2558,20.3266,30700.0
2010-06-24 10:20:00,31.58,31.69,31.58,31.69,32300.0,20.3395,20.4103,20.3395,20.4103,32300.0
2010-06-24 10:25:00,31.69,31.75,31.67,31.69,21900.0,20.4103,20.449,20.3975,20.4103,21900.0
2010-06-24 10:30:00,31.7,31.7,31.55,31.56,34000.0,20.4168,20.4168,20.3202,20.3266,34000.0
2010-06-24 10:35:00,31.56,31.63,31.55,31.61,15700.0,20.3266,20.3717,20.3202,20.3588,15700.0
2010-06-24 10:40:00,31.61,31.61,31.53,31.53,39900.0,20.3588,20.3588,20.3073,20.3073,39900.0
2010-06-24 10:45:00,31.53,31.57,31.48,31.55,61000.0,20.3073,20.3331,20.2751,20.3202,61000.0
2010-06-24 10:50:00,31.55,31.55,31.4,31.4,56100.0,20.3202,20.3202,20.2236,20.2236,56100.0
2010-06-24 10:55:00,31.4,31.5,31.38,31.47,25900.0,20.2236,20.288,20.2107,20.2687,25900.0
2010-06-24 11:00:00,31.48,31.48,31.33,31.36,22700.0,20.2751,20.2751,20.1785,20.1978,22700.0
2010-06-24 11:05:00,31.35,31.35,31.2,31.26,34200.0,20.1914,20.1914,20.0948,20.1334,34200.0
2010-06-24 11:10:00,31.26,31.27,31.23,31.25,21900.0,20.1334,20.1398,20.1141,20.127,21900.0
2010-06-24 11:15:00,31.25,31.29,31.24,31.25,18400.0,20.127,20.1527,20.1205,20.127,18400.0
2010-06-24 11:20:00,31.25,31.26,31.2,31.23,79900.0,20.127,20.1334,20.0948,20.1141,79900.0
2010-06-24 11:25:00,31.23,31.26,31.14,31.15,93300.0,20.1141,20.1334,20.0561,20.0626,93300.0
2010-06-24 11:30:00,31.15,31.15,31.09,31.11,110600.0,20.0626,20.0626,20.0239,20.0368,110600.0
2010-06-24 11:35:00,31.1,31.12,31.08,31.09,61400.0,20.0304,20.0432,20.0175,20.0239,61400.0
2010-06-24 11:40:00,31.1,31.14,31.1,31.11,45100.0,20.0304,20.0561,20.0304,20.0368,45100.0
2010-06-24 11:45:00,31.11,31.14,31.09,31.14,49300.0,20.0368,20.0561,20.0239,20.0561,49300.0
2010-06-24 11:50:00,31.14,31.14,31.09,31.12,35700.0,20.0561,20.0561,20.0239,20.0432,35700.0
2010-06-24 11:55:00,31.12,31.15,31.08,31.09,53100.0,20.0432,20.0626,20.0175,20.0239,53100.0
2010-06-24 12:00:00,31.09,31.16,31.08,31.15,122800.0,20.0239,20.069,20.0175,20.0626,122800.0
2010-06-24 12:05:00,31.15,31.15,31.07,31.08,45700.0,20.0626,20.0626,20.011,20.0175,45700.0
2010-06-24 12:10:00,31.08,31.09,31.06,31.06,41000.0,20.0175,20.0239,20.0046,20.0046,41000.0
2010-06-24 12:15:00,31.07,31.1,31.05,31.09,51200.0,20.011,20.0304,19.9981,20.0239,51200.0
2010-06-24 12:20:00,31.09,31.15,31.09,31.14,26800.0,20.0239,20.0626,20.0239,20.0561,26800.0
2010-06-24 12:25:00,31.15,31.15,31.09,31.09,26200.0,20.0626,20.0626,20.0239,20.0239,26200.0
2010-06-24 12:30:00,31.1,31.1,31.09,31.1,10100.0,20.0304,20.0304,20.0239,20.0304,10100.0
2010-06-24 12:35:00,31.09,31.1,30.98,30.99,43900.0,20.0239,20.0304,19.9531,19.9595,43900.0
2010-06-24 12:40:00,30.99,30.99,30.85,30.85,145900.0,19.9595,19.9595,19.8693,19.8693,145900.0
2010-06-24 12:45:00,30.85,30.9,30.85,30.89,45200.0,19.8693,19.9015,19.8693,19.8951,45200.0
2010-06-24 12:50:00,30.89,30.94,30.88,30.91,63300.0,19.8951,19.9273,19.8887,19.908,63300.0
2010-06-24 12:55:00,30.92,30.98,30.91,30.97,22700.0,19.9144,19.9531,19.908,19.9466,22700.0
2010-06-24 13:00:00,30.97,31.0,30.91,31.0,75700.0,19.9466,19.9659,19.908,19.9659,75700.0
2010-06-24 13:05:00,31.0,31.0,30.97,30.98,32700.0,19.9659,19.9659,19.9466,19.9531,32700.0
2010-06-24 13:10:00,30.99,31.11,30.98,31.1,47500.0,19.9595,20.0368,19.9531,20.0304,47500.0
2010-06-24 13:15:00,31.1,31.13,31.09,31.1,45200.0,20.0304,20.0497,20.0239,20.0304,45200.0
2010-06-24 13:20:00,31.1,31.1,31.06,31.07,33600.0,20.0304,20.0304,20.0046,20.011,33600.0
2010-06-24 13:25:00,31.07,31.08,31.03,31.05,21400.0,20.011,20.0175,19.9853,19.9981,21400.0
2010-06-24 13:30:00,31.04,31.09,31.04,31.08,32600.0,19.9917,20.0239,19.9917,20.0175,32600.0
2010-06-24 13:35:00,31.09,31.11,31.07,31.07,85700.0,20.0239,20.0368,20.011,20.011,85700.0
2010-06-24 13:40:00,31.07,31.09,31.01,31.04,60900.0,20.011,20.0239,19.9724,19.9917,60900.0
2010-06-24 13:45:00,31.03,31.05,31.0,31.05,54000.0,19.9853,19.9981,19.9659,19.9981,54000.0
2010-06-24 13:50:00,31.05,31.11,31.04,31.07,43100.0,19.9981,20.0368,19.9917,20.011,43100.0
2010-06-24 13:55:00,31.07,31.13,31.07,31.1,60000.0,20.011,20.0497,20.011,20.0304,60000.0
2010-06-24 14:00:00,31.1,31.1,31.07,31.08,43800.0,20.0304,20.0304,20.011,20.0175,43800.0
2010-06-24 14:05:00,31.07,31.11,31.07,31.08,31100.0,20.011,20.0368,20.011,20.0175,31100.0
2010-06-24 14:10:00,31.09,31.09,31.03,31.03,44000.0,20.0239,20.0239,19.9853,19.9853,44000.0
2010-06-24 14:15:00,31.03,31.03,31.0,31.0,33400.0,19.9853,19.9853,19.9659,19.9659,33400.0
2010-06-24 14:20:00,31.01,31.01,30.98,30.98,57200.0,19.9724,19.9724,19.9531,19.9531,57200.0
2010-06-24 14:25:00,30.98,31.01,30.97,31.0,37200.0,19.9531,19.9724,19.9466,19.9659,37200.0
2010-06-24 14:30:00,31.0,31.01,30.93,30.94,48500.0,19.9659,19.9724,19.9209,19.9273,48500.0
2010-06-24 14:35:00,30.94,30.96,30.91,30.92,33100.0,19.9273,19.9402,19.908,19.9144,33100.0
2010-06-24 14:40:00,30.92,30.94,30.91,30.92,29200.0,19.9144,19.9273,19.908,19.9144,29200.0
2010-06-24 14:45:00,30.92,30.96,30.85,30.88,36800.0,19.9144,19.9402,19.8693,19.8887,36800.0
2010-06-24 14:50:00,30.88,30.88,30.84,30.85,33500.0,19.8887,19.8887,19.8629,19.8693,33500.0
2010-06-24 14:55:00,30.84,30.86,30.81,30.85,34100.0,19.8629,19.8758,19.8436,19.8693,34100.0
2010-06-24 15:00:00,30.85,30.93,30.85,30.9,53100.0,19.8693,19.9209,19.8693,19.9015,53100.0
2010-06-24 15:05:00,30.9,30.92,30.84,30.85,44700.0,19.9015,19.9144,19.8629,19.8693,44700.0
2010-06-24 15:10:00,30.84,30.86,30.71,30.74,70400.0,19.8629,19.8758,19.7792,19.7985,70400.0
2010-06-24 15:15:00,30.73,30.75,30.64,30.67,93500.0,19.792,19.8049,19.7341,19.7534,93500.0
2010-06-24 15:20:00,30.68,30.77,30.67,30.73,60800.0,19.7598,19.8178,19.7534,19.792,60800.0
2010-06-24 15:25:00,30.72,30.84,30.7,30.82,58400.0,19.7856,19.8629,19.7727,19.85,58400.0
2010-06-24 15:30:00,30.81,30.83,30.75,30.78,57000.0,19.8436,19.8565,19.8049,19.8243,57000.0
2010-06-24 15:35:00,30.79,30.84,30.78,30.83,83700.0,19.8307,19.8629,19.8243,19.8565,83700.0
2010-06-24 15:40:00,30.83,30.85,30.75,30.78,113300.0,19.8565,19.8693,19.8049,19.8243,113300.0
2010-06-24 15:45:00,30.79,30.81,30.73,30.78,132100.0,19.8307,19.8436,19.792,19.8243,132100.0
2010-06-24 15:50:00,30.78,30.8,30.74,30.77,81800.0,19.8243,19.8371,19.7985,19.8178,81800.0
2010-06-24 15:55:00,30.77,30.77,30.68,30.73,155300.0,19.8178,19.8178,19.7598,19.792,155300.0
2010-06-25 09:30:00,30.92,30.92,30.67,30.8,61800.0,19.9144,19.9144,19.7534,19.8371,61800.0
2010-06-25 09:35:00,30.8,30.8,30.63,30.75,46800.0,19.8371,19.8371,19.7276,19.8049,46800.0
2010-06-25 09:40:00,30.75,30.79,30.64,30.64,101400.0,19.8049,19.8307,19.7341,19.7341,101400.0
2010-06-25 09:45:00,30.63,30.67,30.59,30.67,29000.0,19.7276,19.7534,19.7019,19.7534,29000.0
2010-06-25 09:50:00,30.67,30.67,30.56,30.6,41800.0,19.7534,19.7534,19.6826,19.7083,41800.0
2010-06-25 09:55:00,30.61,30.72,30.59,30.65,107100.0,19.7148,19.7856,19.7019,19.7405,107100.0
2010-06-25 10:00:00,30.65,30.76,30.65,30.75,52300.0,19.7405,19.8114,19.7405,19.8049,52300.0
2010-06-25 10:05:00,30.74,30.87,30.73,30.81,41600.0,19.7985,19.8822,19.792,19.8436,41600.0
2010-06-25 10:10:00,30.81,30.84,30.75,30.77,152200.0,19.8436,19.8629,19.8049,19.8178,152200.0
2010-06-25 10:15:00,30.77,30.78,30.65,30.65,46700.0,19.8178,19.8243,19.7405,19.7405,46700.0
2010-06-25 10:20:00,30.65,30.7,30.6,30.61,54800.0,19.7405,19.7727,19.7083,19.7148,54800.0
2010-06-25 10:25:00,30.61,30.67,30.59,30.66,21500.0,19.7148,19.7534,19.7019,19.747,21500.0
2010-06-25 10:30:00,30.66,30.68,30.57,30.63,27400.0,19.747,19.7598,19.689,19.7276,27400.0
2010-06-25 10:35:00,30.64,30.64,30.53,30.56,22900.0,19.7341,19.7341,19.6632,19.6826,22900.0
2010-06-25 10:40:00,30.56,30.66,30.54,30.66,27600.0,19.6826,19.747,19.6697,19.747,27600.0
2010-06-25 10:45:00,30.67,30.7,30.63,30.65,28600.0,19.7534,19.7727,19.7276,19.7405,28600.0
2010-06-25 10:50:00,30.64,30.65,30.46,30.47,43200.0,19.7341,19.7405,19.6182,19.6246,43200.0
2010-06-25 10:55:00,30.46,30.53,30.44,30.48,42100.0,19.6182,19.6632,19.6053,19.631,42100.0
2010-06-25 11:00:00,30.48,30.54,30.48,30.51,17100.0,19.631,19.6697,19.631,19.6504,17100.0
2010-06-25 11:05:00,30.51,30.6,30.51,30.59,14700.0,19.6504,19.7083,19.6504,19.7019,14700.0
2010-06-25 11:10:00,30.6,30.6,30.54,30.58,28800.0,19.7083,19.7083,19.6697,19.6954,28800.0
2010-06-25 11:15:00,30.59,30.6,30.57,30.58,31600.0,19.7019,19.7083,19.689,19.6954,31600.0
2010-06-25 11:20:00,30.58,30.6,30.52,30.58,27100.0,19.6954,19.7083,19.6568,19.6954,27100.0
2010-06-25 11:25:00,30.58,30.65,30.54,30.64,36700.0,19.6954,19.7405,19.6697,19.7341,36700.0
2010-06-25 11:30:00,30.64,30.68,30.57,30.58,77500.0,19.7341,19.7598,19.689,19.6954,77500.0
2010-06-25 11:35:00,30.58,30.59,30.52,30.53,24900.0,19.6954,19.7019,19.6568,19.6632,24900.0
2010-06-25 11:40:00,30.54,30.56,30.47,30.5,19800.0,19.6697,19.6826,19.6246,19.6439,19800.0
2010-06-25 11:45:00,30.51,30.63,30.49,30.62,40100.0,19.6504,19.7276,19.6375,19.7212,40100.0
2010-06-25 11:50:00,30.62,30.67,30.61,30.63,42200.0,19.7212,19.7534,19.7148,19.7276,42200.0
2010-06-25 11:55:00,30.63,30.66,30.61,30.61,29500.0,19.7276,19.747,19.7148,19.7148,29500.0
2010-06-25 12:00:00,30.61,30.62,30.58,30.62,25000.0,19.7148,19.7212,19.6954,19.7212,25000.0
2010-06-25 12:05:00,30.61,30.7,30.59,30.69,24100.0,19.7148,19.7727,19.7019,19.7663,24100.0
2010-06-25 12:10:00,30.69,30.71,30.66,30.67,24700.0,19.7663,19.7792,19.747,19.7534,24700.0
2010-06-25 12:15:00,30.68,30.68,30.61,30.66,29200.0,19.7598,19.7598,19.7148,19.747,29200.0
2010-06-25 12:20:00,30.67,30.74,30.65,30.71,33400.0,19.7534,19.7985,19.7405,19.7792,33400.0
2010-06-25 12:25:00,30.72,30.77,30.71,30.73,41400.0,19.7856,19.8178,19.7792,19.792,41400.0
2010-06-25 12:30:00,30.73,30.78,30.71,30.77,35800.0,19.792,19.8243,19.7792,19.8178,35800.0
2010-06-25 12:35:00,30.77,30.77,30.73,30.73,28500.0,19.8178,19.8178,19.792,19.792,28500.0
2010-06-25 12:40:00,30.72,30.73,30.68,30.68,31600.0,19.7856,19.792,19.7598,19.7598,31600.0
2010-06-25 12:45:00,30.68,30.74,30.68,30.72,19100.0,19.7598,19.7985,19.7598,19.7856,19100.0
2010-06-25 12:50:00,30.72,30.72,30.63,30.63,21200.0,19.7856,19.7856,19.7276,19.7276,21200.0
2010-06-25 12:55:00,30.64,30.69,30.63,30.68,28000.0,19.7341,19.7663,19.7276,19.7598,28000.0
2010-06-25 13:00:00,30.68,30.78,30.67,30.77,12700.0,19.7598,19.8243,19.7534,19.8178,12700.0
2010-06-25 13:05:00,30.76,30.85,30.74,30.85,31800.0,19.8114,19.8693,19.7985,19.8693,31800.0
2010-06-25 13:10:00,30.85,30.85,30.73,30.73,25300.0,19.8693,19.8693,19.792,19.792,25300.0
2010-06-25 13:15:00,30.74,30.79,30.73,30.76,56100.0,19.7985,19.8307,19.792,19.8114,56100.0
2010-06-25 13:20:00,30.76,30.8,30.75,30.79,9800.0,19.8114,19.8371,19.8049,19.8307,9800.0
2010-06-25 13:25:00,30.8,30.92,30.79,30.92,11000.0,19.8371,19.9144,19.8307,19.9144,11000.0
2010-06-25 13:30:00,30.92,30.99,30.92,30.98,22800.0,19.9144,19.9595,19.9144,19.9531,22800.0
2010-06-25 13:35:00,30.98,31.03,30.92,30.92,28000.0,19.9531,19.9853,19.9144,19.9144,28000.0
2010-06-25 13:40:00,30.93,30.94,30.86,30.89,34600.0,19.9209,19.9273,19.8758,19.8951,34600.0
2010-06-25 13:45:00,30.9,30.93,30.86,30.88,12100.0,19.9015,19.9209,19.8758,19.8887,12100.0
2010-06-25 13:50:00,30.88,30.88,30.82,30.87,13500.0,19.8887,19.8887,19.85,19.8822,13500.0
2010-06-25 13:55:00,30.88,30.92,30.87,30.92,12600.0,19.8887,19.9144,19.8822,19.9144,12600.0
2010-06-25 14:00:00,30.91,30.93,30.87,30.92,22900.0,19.908,19.9209,19.8822,19.9144,22900.0
2010-06-25 14:05:00,30.91,30.91,30.81,30.86,32600.0,19.908,19.908,19.8436,19.8758,32600.0
2010-06-25 14:10:00,30.87,30.93,30.86,30.93,20000.0,19.8822,19.9209,19.8758,19.9209,20000.0
2010-06-25 14:15:00,30.93,30.96,30.91,30.96,15800.0,19.9209,19.9402,19.908,19.9402,15800.0
2010-06-25 14:20:00,30.95,30.96,30.91,30.92,27600.0,19.9337,19.9402,19.908,19.9144,27600.0
2010-06-25 14:25:00,30.93,30.93,30.87,30.9,24900.0,19.9209,19.9209,19.8822,19.9015,24900.0
2010-06-25 14:30:00,30.9,30.92,30.84,30.92,25600.0,19.9015,19.9144,19.8629,19.9144,25600.0
2010-06-25 14:35:00,30.92,30.94,30.91,30.94,16000.0,19.9144,19.9273,19.908,19.9273,16000.0
2010-06-25 14:40:00,30.94,31.0,30.93,30.94,17300.0,19.9273,19.9659,19.9209,19.9273,17300.0
2010-06-25 14:45:00,30.94,30.94,30.88,30.91,20200.0,19.9273,19.9273,19.8887,19.908,20200.0
2010-06-25 14:50:00,30.9,30.96,30.9,30.94,21700.0,19.9015,19.9402,19.9015,19.9273,21700.0
2010-06-25 14:55:00,30.93,30.94,30.85,30.88,34400.0,19.9209,19.9273,19.8693,19.8887,34400.0
2010-06-25 15:00:00,30.88,30.88,30.81,30.82,47700.0,19.8887,19.8887,19.8436,19.85,47700.0
2010-06-25 15:05:00,30.81,30.83,30.79,30.83,22800.0,19.8436,19.8565,19.8307,19.8565,22800.0
2010-06-25 15:10:00,30.83,30.86,30.82,30.83,20900.0,19.8565,19.8758,19.85,19.8565,20900.0
2010-06-25 15:15:00,30.82,30.82,30.7,30.71,30700.0,19.85,19.85,19.7727,19.7792,30700.0
2010-06-25 15:20:00,30.71,30.75,30.7,30.73,51200.0,19.7792,19.8049,19.7727,19.792,51200.0
2010-06-25 15:25:00,30.74,30.77,30.71,30.73,37100.0,19.7985,19.8178,19.7792,19.792,37100.0
2010-06-25 15:30:00,30.73,30.83,30.7,30.83,131200.0,19.792,19.8565,19.7727,19.8565,131200.0
2010-06-25 15:35:00,30.83,30.87,30.82,30.87,62300.0,19.8565,19.8822,19.85,19.8822,62300.0
2010-06-25 15:40:00,30.87,30.89,30.73,30.75,134000.0,19.8822,19.8951,19.792,19.8049,134000.0
2010-06-25 15:45:00,30.75,30.75,30.66,30.7,175200.0,19.8049,19.8049,19.747,19.7727,175200.0
2010-06-25 15:50:00,30.69,30.7,30.57,30.65,170900.0,19.7663,19.7727,19.689,19.7405,170900.0
2010-06-25 15:55:00,30.65,30.76,30.64,30.72,196200.0,19.7405,19.8114,19.7341,19.7856,196200.0
2010-06-28 09:30:00,30.63,30.83,30.58,30.67,33700.0,19.7276,19.8565,19.6954,19.7534,33700.0
2010-06-28 09:35:00,30.67,30.71,30.47,30.52,59600.0,19.7534,19.7792,19.6246,19.6568,59600.0
2010-06-28 09:40:00,30.53,30.53,30.38,30.39,89900.0,19.6632,19.6632,19.5666,19.5731,89900.0
2010-06-28 09:45:00,30.39,30.39,30.3,30.35,42800.0,19.5731,19.5731,19.5151,19.5473,42800.0
2010-06-28 09:50:00,30.37,30.46,30.34,30.42,36200.0,19.5602,19.6182,19.5409,19.5924,36200.0
2010-06-28 09:55:00,30.43,30.44,30.34,30.4,27600.0,19.5988,19.6053,19.5409,19.5795,27600.0
2010-06-28 10:00:00,30.4,30.49,30.37,30.47,25500.0,19.5795,19.6375,19.5602,19.6246,25500.0
2010-06-28 10:05:00,30.47,30.48,30.29,30.32,37700.0,19.6246,19.631,19.5087,19.528,37700.0
2010-06-28 10:10:00,30.33,30.4,30.3,30.38,28800.0,19.5344,19.5795,19.5151,19.5666,28800.0
2010-06-28 10:15:00,30.38,30.4,30.36,30.37,20800.0,19.5666,19.5795,19.5537,19.5602,20800.0
2010-06-28 10:20:00,30.38,30.49,30.38,30.47,38700.0,19.5666,19.6375,19.5666,19.6246,38700.0
2010-06-28 10:25:00,30.47,30.52,30.46,30.48,24800.0,19.6246,19.6568,19.6182,19.631,24800.0
2010-06-28 10:30:00,30.49,30.5,30.41,30.42,23200.0,19.6375,19.6439,19.5859,19.5924,23200.0
2010-06-28 10:35:00,30.42,30.49,30.38,30.44,26900.0,19.5924,19.6375,19.5666,19.6053,26900.0
2010-06-28 10:40:00,30.44,30.53,30.42,30.44,33800.0,19.6053,19.6632,19.5924,19.6053,33800.0
2010-06-28 10:45:00,30.44,30.56,30.43,30.54,35800.0,19.6053,19.6826,19.5988,19.6697,35800.0
2010-06-28 10:50:00,30.53,30.65,30.52,30.65,18800.0,19.6632,19.7405,19.6568,19.7405,18800.0
2010-06-28 10:55:00,30.65,30.7,30.65,30.7,14700.0,19.7405,19.7727,19.7405,19.7727,14700.0
2010-06-28 11:00:00,30.7,30.72,30.68,30.72,14700.0,19.7727,19.7856,19.7598,19.7856,14700.0
2010-06-28 11:05:00,30.73,30.78,30.73,30.76,13100.0,19.792,19.8243,19.792,19.8114,13100.0
2010-06-28 11:10:00,30.76,30.78,30.73,30.73,15600.0,19.8114,19.8243,19.792,19.792,15600.0
2010-06-28 11:15:00,30.74,30.75,30.68,30.69,15100.0,19.7985,19.8049,19.7598,19.7663,15100.0
2010-06-28 11:20:00,30.7,30.73,30.68,30.71,10700.0,19.7727,19.792,19.7598,19.7792,10700.0
2010-06-28 11:25:00,30.72,30.83,30.72,30.79,31100.0,19.7856,19.8565,19.7856,19.8307,31100.0
2010-06-28 11:30:00,30.79,30.83,30.75,30.77,17300.0,19.8307,19.8565,19.8049,19.8178,17300.0
2010-06-28 11:35:00,30.77,30.83,30.77,30.81,13500.0,19.8178,19.8565,19.8178,19.8436,13500.0
2010-06-28 11:40:00,30.8,30.86,30.8,30.82,6200.0,19.8371,19.8758,19.8371,19.85,6200.0
2010-06-28 11:45:00,30.81,30.86,30.8,30.86,12400.0,19.8436,19.8758,19.8371,19.8758,12400.0
2010-06-28 11:50:00,30.86,30.86,30.83,30.83,9000.0,19.8758,19.8758,19.8565,19.8565,9000.0
2010-06-28 11:55:00,30.83,30.83,30.77,30.78,8200.0,19.8565,19.8565,19.8178,19.8243,8200.0
2010-06-28 12:00:00,30.78,30.8,30.73,30.73,18700.0,19.8243,19.8371,19.792,19.792,18700.0
2010-06-28 12:05:00,30.73,30.76,30.7,30.75,9200.0,19.792,19.8114,19.7727,19.8049,9200.0
2010-06-28 12:10:00,30.74,30.74,30.7,30.71,12300.0,19.7985,19.7985,19.7727,19.7792,12300.0
2010-06-28 12:15:00,30.7,30.7,30.65,30.68,11900.0,19.7727,19.7727,19.7405,19.7598,11900.0
2010-06-28 12:20:00,30.68,30.7,30.63,30.66,19600.0,19.7598,19.7727,19.7276,19.747,19600.0
2010-06-28 12:25:00,30.67,30.73,30.66,30.73,9300.0,19.7534,19.792,19.747,19.792,9300.0
2010-06-28 12:30:00,30.73,30.73,30.68,30.7,7300.0,19.792,19.792,19.7598,19.7727,7300.0
2010-06-28 12:35:00,30.7,30.72,30.65,30.65,23600.0,19.7727,19.7856,19.7405,19.7405,23600.0
2010-06-28 12:40:00,30.67,30.72,30.62,30.72,22000.0,19.7534,19.7856,19.7212,19.7856,22000.0
2010-06-28 12:45:00,30.72,30.74,30.66,30.73,20900.0,19.7856,19.7985,19.747,19.792,20900.0
2010-06-28 12:50:00,30.74,30.77,30.72,30.75,20800.0,19.7985,19.8178,19.7856,19.8049,20800.0
2010-06-28 12:55:00,30.75,30.79,30.75,30.78,19400.0,19.8049,19.8307,19.8049,19.8243,19400.0
2010-06-28 13:00:00,30.77,30.77,30.65,30.65,18300.0,19.8178,19.8178,19.7405,19.7405,18300.0
2010-06-28 13:05:00,30.64,30.68,30.63,30.65,14900.0,19.7341,19.7598,19.7276,19.7405,14900.0
2010-06-28 13:10:00,30.64,30.64,30.6,30.61,11500.0,19.7341,19.7341,19.7083,19.7148,11500.0
2010-06-28 13:15:00,30.6,30.62,30.58,30.6,8100.0,19.7083,19.7212,19.6954,19.7083,8100.0
2010-06-28 13:20:00,30.6,30.65,30.6,30.63,9700.0,19.7083,19.7405,19.7083,19.7276,9700.0
2010-06-28 13:25:00,30.63,30.67,30.63,30.65,7300.0,19.7276,19.7534,19.7276,19.7405,7300.0
2010-06-28 13:30:00,30.65,30.65,30.56,30.6,19300.0,19.7405,19.7405,19.6826,19.7083,19300.0
2010-06-28 13:35:00,30.6,30.6,30.56,30.58,39700.0,19.7083,19.7083,19.6826,19.6954,39700.0
2010-06-28 13:40:00,30.58,30.59,30.55,30.57,31500.0,19.6954,19.7019,19.6761,19.689,31500.0
2010-06-28 13:45:00,30.58,30.6,30.58,30.59,51400.0,19.6954,19.7083,19.6954,19.7019,51400.0
2010-06-28 13:50:00,30.59,30.61,30.59,30.59,37500.0,19.7019,19.7148,19.7019,19.7019,37500.0
2010-06-28 13:55:00,30.6,30.61,30.58,30.6,32600.0,19.7083,19.7148,19.6954,19.7083,32600.0
2010-06-28 14:00:00,30.6,30.61,30.57,30.58,28100.0,19.7083,19.7148,19.689,19.6954,28100.0
2010-06-28 14:05:00,30.58,30.62,30.58,30.62,19800.0,19.6954,19.7212,19.6954,19.7212,19800.0
2010-06-28 14:10:00,30.62,30.65,30.61,30.65,20400.0,19.7212,19.7405,19.7148,19.7405,20400.0
2010-06-28 14:15:00,30.65,30.65,30.6,30.6,30800.0,19.7405,19.7405,19.7083,19.7083,30800.0
2010-06-28 14:20:00,30.6,30.62,30.59,30.6,20000.0,19.7083,19.7212,19.7019,19.7083,20000.0
2010-06-28 14:25:00,30.6,30.61,30.57,30.57,33000.0,19.7083,19.7148,19.689,19.689,33000.0
2010-06-28 14:30:00,30.57,30.58,30.53,30.54,29400.0,19.689,19.6954,19.6632,19.6697,29400.0
2010-06-28 14:35:00,30.54,30.65,30.54,30.63,36000.0,19.6697,19.7405,19.6697,19.7276,36000.0
2010-06-28 14:40:00,30.63,30.68,30.61,30.68,34800.0,19.7276,19.7598,19.7148,19.7598,34800.0
2010-06-28 14:45:00,30.68,30.7,30.67,30.7,17900.0,19.7598,19.7727,19.7534,19.7727,17900.0
2010-06-28 14:50:00,30.69,30.71,30.64,30.64,10900.0,19.7663,19.7792,19.7341,19.7341,10900.0
2010-06-28 14:55:00,30.65,30.71,30.65,30.71,12200.0,19.7405,19.7792,19.7405,19.7792,12200.0
2010-06-28 15:00:00,30.72,30.74,30.7,30.71,14100.0,19.7856,19.7985,19.7727,19.7792,14100.0
2010-06-28 15:05:00,30.71,30.75,30.7,30.71,12900.0,19.7792,19.8049,19.7727,19.7792,12900.0
2010-06-28 15:10:00,30.72,30.73,30.65,30.66,28100.0,19.7856,19.792,19.7405,19.747,28100.0
2010-06-28 15:15:00,30.65,30.71,30.64,30.71,30400.0,19.7405,19.7792,19.7341,19.7792,30400.0
2010-06-28 15:20:00,30.72,30.72,30.65,30.65,30300.0,19.7856,19.7856,19.7405,19.7405,30300.0
2010-06-28 15:25:00,30.65,30.65,30.59,30.62,38300.0,19.7405,19.7405,19.7019,19.7212,38300.0
2010-06-28 15:30:00,30.62,30.65,30.59,30.63,39600.0,19.7212,19.7405,19.7019,19.7276,39600.0
2010-06-28 15:35:00,30.63,30.67,30.61,30.65,25100.0,19.7276,19.7534,19.7148,19.7405,25100.0
2010-06-28 15:40:00,30.65,30.73,30.64,30.73,19500.0,19.7405,19.792,19.7341,19.792,19500.0
2010-06-28 15:45:00,30.73,30.73,30.68,30.72,77700.0,19.792,19.792,19.7598,19.7856,77700.0
2010-06-28 15:50:00,30.71,30.72,30.57,30.58,119400.0,19.7792,19.7856,19.689,19.6954,119400.0
2010-06-28 15:55:00,30.58,30.59,30.55,30.55,79300.0,19.6954,19.7019,19.6761,19.6761,79300.0
2010-06-29 09:30:00,30.03,30.19,29.92,29.94,36300.0,19.3412,19.4443,19.2704,19.2832,36300.0
2010-06-29 09:35:00,29.94,29.95,29.78,29.82,82700.0,19.2832,19.2897,19.1802,19.206,82700.0
2010-06-29 09:40:00,29.81,29.86,29.74,29.83,114200.0,19.1995,19.2317,19.1544,19.2124,114200.0
2010-06-29 09:45:00,29.83,29.9,29.81,29.84,128100.0,19.2124,19.2575,19.1995,19.2188,128100.0
2010-06-29 09:50:00,29.83,29.83,29.7,29.72,34200.0,19.2124,19.2124,19.1287,19.1415,34200.0
2010-06-29 09:55:00,29.72,29.76,29.67,29.74,32400.0,19.1415,19.1673,19.1093,19.1544,32400.0
2010-06-29 10:00:00,29.72,29.72,29.49,29.5,121600.0,19.1415,19.1415,18.9934,18.9999,121600.0
2010-06-29 10:05:00,29.5,29.63,29.47,29.6,65700.0,18.9999,19.0836,18.9805,19.0643,65700.0
2010-06-29 10:10:00,29.61,29.65,29.57,29.59,40600.0,19.0707,19.0965,19.0449,19.0578,40600.0
2010-06-29 10:15:00,29.58,29.58,29.49,29.55,49600.0,19.0514,19.0514,18.9934,19.0321,49600.0
2010-06-29 10:20:00,29.55,29.63,29.54,29.59,69000.0,19.0321,19.0836,19.0256,19.0578,69000.0
2010-06-29 10:25:00,29.59,29.59,29.4,29.4,84500.0,19.0578,19.0578,18.9354,18.9354,84500.0
2010-06-29 10:30:00,29.4,29.51,29.4,29.47,86900.0,18.9354,19.0063,18.9354,18.9805,86900.0
2010-06-29 10:35:00,29.48,29.52,29.46,29.5,28400.0,18.987,19.0127,18.9741,18.9999,28400.0
2010-06-29 10:40:00,29.5,29.56,29.5,29.53,38300.0,18.9999,19.0385,18.9999,19.0192,38300.0
2010-06-29 10:45:00,29.53,29.53,29.46,29.5,31200.0,19.0192,19.0192,18.9741,18.9999,31200.0
2010-06-29 10:50:00,29.5,29.55,29.48,29.54,45200.0,18.9999,19.0321,18.987,19.0256,45200.0
2010-06-29 10:55:00,29.54,29.64,29.54,29.63,27400.0,19.0256,19.09,19.0256,19.0836,27400.0
2010-06-29 11:00:00,29.63,29.64,29.6,29.61,29400.0,19.0836,19.09,19.0643,19.0707,29400.0
2010-06-29 11:05:00,29.61,29.65,29.57,29.65,32200.0,19.0707,19.0965,19.0449,19.0965,32200.0
2010-06-29 11:10:00,29.65,29.74,29.65,29.71,41300.0,19.0965,19.1544,19.0965,19.1351,41300.0
2010-06-29 11:15:00,29.72,29.72,29.64,29.65,34000.0,19.1415,19.1415,19.09,19.0965,34000.0
2010-06-29 11:20:00,29.65,29.66,29.58,29.59,82000.0,19.0965,19.1029,19.0514,19.0578,82000.0
2010-06-29 11:25:00,29.6,29.61,29.54,29.57,130100.0,19.0643,19.0707,19.0256,19.0449,130100.0
2010-06-29 11:30:00,29.57,29.58,29.52,29.52,48400.0,19.0449,19.0514,19.0127,19.0127,48400.0
2010-06-29 11:35:00,29.53,29.59,29.53,29.59,26200.0,19.0192,19.0578,19.0192,19.0578,26200.0
2010-06-29 11:40:00,29.58,29.61,29.57,29.58,89600.0,19.0514,19.0707,19.0449,19.0514,89600.0
2010-06-29 11:45:00,29.59,29.59,29.54,29.54,32400.0,19.0578,19.0578,19.0256,19.0256,32400.0
2010-06-29 11:50:00,29.54,29.61,29.54,29.56,60000.0,19.0256,19.0707,19.0256,19.0385,60000.0
2010-06-29 11:55:00,29.56,29.57,29.53,29.55,14100.0,19.0385,19.0449,19.0192,19.0321,14100.0
2010-06-29 12:00:00,29.56,29.56,29.5,29.51,36600.0,19.0385,19.0385,18.9999,19.0063,36600.0
2010-06-29 12:05:00,29.5,29.55,29.48,29.55,54800.0,18.9999,19.0321,18.987,19.0321,54800.0
2010-06-29 12:10:00,29.54,29.56,29.51,29.56,27500.0,19.0256,19.0385,19.0063,19.0385,27500.0
2010-06-29 12:15:00,29.55,29.6,29.54,29.54,127800.0,19.0321,19.0643,19.0256,19.0256,127800.0
2010-06-29 12:20:00,29.54,29.68,29.54,29.68,103800.0,19.0256,19.1158,19.0256,19.1158,103800.0
2010-06-29 12:25:00,29.67,29.68,29.56,29.59,35500.0,19.1093,19.1158,19.0385,19.0578,35500.0
2010-06-29 12:30:00,29.58,29.58,29.51,29.51,27200.0,19.0514,19.0514,19.0063,19.0063,27200.0
2010-06-29 12:35:00,29.52,29.54,29.46,29.47,17100.0,19.0127,19.0256,18.9741,18.9805,17100.0
2010-06-29 12:40:00,29.48,29.5,29.46,29.46,56500.0,18.987,18.9999,18.9741,18.9741,56500.0
2010-06-29 12:45:00,29.47,29.49,29.47,29.49,29200.0,18.9805,18.9934,18.9805,18.9934,29200.0
2010-06-29 12:50:00,29.48,29.48,29.41,29.43,28500.0,18.987,18.987,18.9419,18.9548,28500.0
2010-06-29 12:55:00,29.42,29.44,29.41,29.41,23800.0,18.9483,18.9612,18.9419,18.9419,23800.0
2010-06-29 13:00:00,29.41,29.43,29.4,29.42,18500.0,18.9419,18.9548,18.9354,18.9483,18500.0
2010-06-29 13:05:00,29.41,29.45,29.38,29.42,17100.0,18.9419,18.9676,18.9226,18.9483,17100.0
2010-06-29 13:10:00,29.43,29.43,29.39,29.4,13700.0,18.9548,18.9548,18.929,18.9354,13700.0
2010-06-29 13:15:00,29.4,29.42,29.36,29.36,26500.0,18.9354,18.9483,18.9097,18.9097,26500.0
2010-06-29 13:20:00,29.37,29.37,29.3,29.3,62900.0,18.9161,18.9161,18.871,18.871,62900.0
2010-06-29 13:25:00,29.3,29.33,29.29,29.32,31400.0,18.871,18.8904,18.8646,18.8839,31400.0
2010-06-29 13:30:00,29.31,29.32,29.22,29.24,39000.0,18.8775,18.8839,18.8195,18.8324,39000.0
2010-06-29 13:35:00,29.23,29.32,29.23,29.29,58400.0,18.826,18.8839,18.826,18.8646,58400.0
2010-06-29 13:40:00,29.29,29.37,29.28,29.37,25900.0,18.8646,18.9161,18.8582,18.9161,25900.0
2010-06-29 13:45:00,29.37,29.39,29.34,29.38,17400.0,18.9161,18.929,18.8968,18.9226,17400.0
2010-06-29 13:50:00,29.39,29.39,29.32,29.33,30300.0,18.929,18.929,18.8839,18.8904,30300.0
2010-06-29 13:55:00,29.33,29.47,29.33,29.46,36800.0,18.8904,18.9805,18.8904,18.9741,36800.0
2010-06-29 14:00:00,29.46,29.47,29.41,29.42,17200.0,18.9741,18.9805,18.9419,18.9483,17200.0
2010-06-29 14:05:00,29.42,29.47,29.42,29.44,36600.0,18.9483,18.9805,18.9483,18.9612,36600.0
2010-06-29 14:10:00,29.44,29.53,29.44,29.5,76700.0,18.9612,19.0192,18.9612,18.9999,76700.0
2010-06-29 14:15:00,29.49,29.52,29.48,29.5,44400.0,18.9934,19.0127,18.987,18.9999,44400.0
2010-06-29 14:20:00,29.5,29.55,29.48,29.54,63800.0,18.9999,19.0321,18.987,19.0256,63800.0
2010-06-29 14:25:00,29.54,29.55,29.5,29.5,24600.0,19.0256,19.0321,18.9999,18.9999,24600.0
2010-06-29 14:30:00,29.49,29.51,29.47,29.49,69800.0,18.9934,19.0063,18.9805,18.9934,69800.0
2010-06-29 14:35:00,29.49,29.55,29.48,29.52,106100.0,18.9934,19.0321,18.987,19.0127,106100.0
2010-06-29 14:40:00,29.52,29.52,29.48,29.51,38400.0,19.0127,19.0127,18.987,19.0063,38400.0
2010-06-29 14:45:00,29.51,29.51,29.47,29.48,37300.0,19.0063,19.0063,18.9805,18.987,37300.0
2010-06-29 14:50:00,29.48,29.56,29.42,29.51,90000.0,18.987,19.0385,18.9483,19.0063,90000.0
2010-06-29 14:55:00,29.5,29.52,29.39,29.39,45600.0,18.9999,19.0127,18.929,18.929,45600.0
2010-06-29 15:00:00,29.39,29.44,29.35,29.44,39200.0,18.929,18.9612,18.9032,18.9612,39200.0
2010-06-29 15:05:00,29.45,29.49,29.38,29.38,42100.0,18.9676,18.9934,18.9226,18.9226,42100.0
2010-06-29 15:10:00,29.38,29.39,29.32,29.35,56100.0,18.9226,18.929,18.8839,18.9032,56100.0
2010-06-29 15:15:00,29.35,29.41,29.26,29.26,70900.0,18.9032,18.9419,18.8453,18.8453,70900.0
2010-06-29 15:20:00,29.26,29.3,29.15,29.26,101000.0,18.8453,18.871,18.7744,18.8453,101000.0
2010-06-29 15:25:00,29.25,29.26,29.18,29.23,89700.0,18.8388,18.8453,18.7938,18.826,89700.0
2010-06-29 15:30:00,29.22,29.29,29.15,29.26,95700.0,18.8195,18.8646,18.7744,18.8453,95700.0
2010-06-29 15:35:00,29.26,29.29,29.23,29.25,123400.0,18.8453,18.8646,18.826,18.8388,123400.0
2010-06-29 15:40:00,29.25,29.25,29.14,29.14,87100.0,18.8388,18.8388,18.768,18.768,87100.0
2010-06-29 15:45:00,29.13,29.14,28.99,29.06,151900.0,18.7615,18.768,18.6714,18.7165,151900.0
2010-06-29 15:50:00,29.05,29.25,29.02,29.25,215800.0,18.71,18.8388,18.6907,18.8388,215800.0
2010-06-29 15:55:00,29.25,29.3,29.19,29.23,193100.0,18.8388,18.871,18.8002,18.826,193100.0
2010-06-30 09:30:00,29.16,29.16,28.86,29.04,43700.0,18.7809,18.7809,18.5877,18.7036,43700.0
2010-06-30 09:35:00,29.0,29.13,29.0,29.09,37200.0,18.6778,18.7615,18.6778,18.7358,37200.0
2010-06-30 09:40:00,29.1,29.36,29.1,29.3,37300.0,18.7422,18.9097,18.7422,18.871,37300.0
2010-06-30 09:45:00,29.29,29.4,29.29,29.39,34800.0,18.8646,18.9354,18.8646,18.929,34800.0
2010-06-30 09:50:00,29.4,29.49,29.36,29.47,46900.0,18.9354,18.9934,18.9097,18.9805,46900.0
2010-06-30 09:55:00,29.47,29.48,29.31,29.32,27800.0,18.9805,18.987,18.8775,18.8839,27800.0
2010-06-30 10:00:00,29.32,29.35,29.28,29.3,33300.0,18.8839,18.9032,18.8582,18.871,33300.0
2010-06-30 10:05:00,29.3,29.34,29.21,29.24,42400.0,18.871,18.8968,18.8131,18.8324,42400.0
2010-06-30 10:10:00,29.23,29.28,29.21,29.26,22000.0,18.826,18.8582,18.8131,18.8453,22000.0
2010-06-30 10:15:00,29.26,29.3,29.22,29.23,28900.0,18.8453,18.871,18.8195,18.826,28900.0
2010-06-30 10:20:00,29.22,29.24,29.14,29.17,36700.0,18.8195,18.8324,18.768,18.7873,36700.0
2010-06-30 10:25:00,29.18,29.23,29.16,29.2,25200.0,18.7938,18.826,18.7809,18.8066,25200.0
2010-06-30 10:30:00,29.19,29.28,29.17,29.22,27300.0,18.8002,18.8582,18.7873,18.8195,27300.0
2010-06-30 10:35:00,29.22,29.31,29.22,29.29,25600.0,18.8195,18.8775,18.8195,18.8646,25600.0
2010-06-30 10:40:00,29.3,29.31,29.16,29.17,40400.0,18.871,18.8775,18.7809,18.7873,40400.0
2010-06-30 10:45:00,29.17,29.24,29.16,29.19,34300.0,18.7873,18.8324,18.7809,18.8002,34300.0
2010-06-30 10:50:00,29.19,29.22,29.12,29.22,43300.0,18.8002,18.8195,18.7551,18.8195,43300.0
2010-06-30 10:55:00,29.22,29.22,29.14,29.16,39700.0,18.8195,18.8195,18.768,18.7809,39700.0
2010-06-30 11:00:00,29.15,29.26,29.14,29.25,29600.0,18.7744,18.8453,18.768,18.8388,29600.0
2010-06-30 11:05:00,29.24,29.26,29.18,29.18,24200.0,18.8324,18.8453,18.7938,18.7938,24200.0
2010-06-30 11:10:00,29.19,29.27,29.19,29.27,32000.0,18.8002,18.8517,18.8002,18.8517,32000.0
2010-06-30 11:15:00,29.26,29.3,29.25,29.28,17800.0,18.8453,18.871,18.8388,18.8582,17800.0
2010-06-30 11:20:00,29.28,29.29,29.24,29.28,24400.0,18.8582,18.8646,18.8324,18.8582,24400.0
2010-06-30 11:25:00,29.28,29.3,29.23,29.24,14100.0,18.8582,18.871,18.826,18.8324,14100.0
2010-06-30 11:30:00,29.24,29.3,29.24,29.27,30200.0,18.8324,18.871,18.8324,18.8517,30200.0
2010-06-30 11:35:00,29.27,29.31,29.26,29.29,45400.0,18.8517,18.8775,18.8453,18.8646,45400.0
2010-06-30 11:40:00,29.29,29.34,29.26,29.26,20800.0,18.8646,18.8968,18.8453,18.8453,20800.0
2010-06-30 11:45:00,29.26,29.33,29.26,29.29,45900.0,18.8453,18.8904,18.8453,18.8646,45900.0
2010-06-30 11:50:00,29.28,29.31,29.24,29.24,19900.0,18.8582,18.8775,18.8324,18.8324,19900.0
2010-06-30 11:55:00,29.24,29.27,29.2,29.2,33700.0,18.8324,18.8517,18.8066,18.8066,33700.0
2010-06-30 12:00:00,29.21,29.21,29.17,29.19,38300.0,18.8131,18.8131,18.7873,18.8002,38300.0
2010-06-30 12:05:00,29.19,29.19,29.16,29.18,25500.0,18.8002,18.8002,18.7809,18.7938,25500.0
2010-06-30 12:10:00,29.17,29.19,29.14,29.15,37100.0,18.7873,18.8002,18.768,18.7744,37100.0
2010-06-30 12:15:00,29.14,29.21,29.14,29.21,25200.0,18.768,18.8131,18.768,18.8131,25200.0
2010-06-30 12:20:00,29.2,29.21,29.17,29.2,34400.0,18.8066,18.8131,18.7873,18.8066,34400.0
2010-06-30 12:25:00,29.21,29.25,29.21,29.22,17800.0,18.8131,18.8388,18.8131,18.8195,17800.0
2010-06-30 12:30:00,29.22,29.25,29.2,29.23,54200.0,18.8195,18.8388,18.8066,18.826,54200.0
2010-06-30 12:35:00,29.23,29.25,29.15,29.18,37600.0,18.826,18.8388,18.7744,18.7938,37600.0
2010-06-30 12:40:00,29.17,29.19,29.05,29.05,66000.0,18.7873,18.8002,18.71,18.71,66000.0
2010-06-30 12:45:00,29.05,29.06,29.02,29.05,60800.0,18.71,18.7165,18.6907,18.71,60800.0
2010-06-30 12:50:00,29.05,29.07,29.0,29.05,118800.0,18.71,18.7229,18.6778,18.71,118800.0
2010-06-30 12:55:00,29.05,29.07,29.04,29.04,22700.0,18.71,18.7229,18.7036,18.7036,22700.0
2010-06-30 13:00:00,29.04,29.05,29.02,29.03,23300.0,18.7036,18.71,18.6907,18.6971,23300.0
2010-06-30 13:05:00,29.03,29.03,28.93,28.96,57300.0,18.6971,18.6971,18.6327,18.6521,57300.0
2010-06-30 13:10:00,28.95,29.0,28.95,29.0,18200.0,18.6456,18.6778,18.6456,18.6778,18200.0
2010-06-30 13:15:00,28.99,29.0,28.97,28.97,29500.0,18.6714,18.6778,18.6585,18.6585,29500.0
2010-06-30 13:20:00,28.97,29.05,28.96,29.05,18800.0,18.6585,18.71,18.6521,18.71,18800.0
2010-06-30 13:25:00,29.04,29.06,29.02,29.02,22500.0,18.7036,18.7165,18.6907,18.6907,22500.0
2010-06-30 13:30:00,29.03,29.06,28.95,28.96,37700.0,18.6971,18.7165,18.6456,18.6521,37700.0
2010-06-30 13:35:00,28.96,28.98,28.93,28.93,46100.0,18.6521,18.6649,18.6327,18.6327,46100.0
2010-06-30 13:40:00,28.93,28.96,28.92,28.92,20500.0,18.6327,18.6521,18.6263,18.6263,20500.0
2010-06-30 13:45:00,28.93,28.98,28.93,28.95,25200.0,18.6327,18.6649,18.6327,18.6456,25200.0
2010-06-30 13:50:00,28.94,28.96,28.92,28.95,32100.0,18.6392,18.6521,18.6263,18.6456,32100.0
2010-06-30 13:55:00,28.96,28.96,28.93,28.94,18300.0,18.6521,18.6521,18.6327,18.6392,18300.0
2010-06-30 14:00:00,28.94,28.96,28.9,28.91,85300.0,18.6392,18.6521,18.6134,18.6199,85300.0
2010-06-30 14:05:00,28.91,28.91,28.85,28.89,73600.0,18.6199,18.6199,18.5812,18.607,73600.0
2010-06-30 14:10:00,28.9,28.92,28.84,28.84,48800.0,18.6134,18.6263,18.5748,18.5748,48800.0
2010-06-30 14:15:00,28.85,28.87,28.83,28.85,27600.0,18.5812,18.5941,18.5683,18.5812,27600.0
2010-06-30 14:20:00,28.85,28.86,28.76,28.78,51700.0,18.5812,18.5877,18.5232,18.5361,51700.0
2010-06-30 14:25:00,28.78,28.84,28.76,28.8,27400.0,18.5361,18.5748,18.5232,18.549,27400.0
2010-06-30 14:30:00,28.81,28.86,28.79,28.84,30700.0,18.5554,18.5877,18.5426,18.5748,30700.0
2010-06-30 14:35:00,28.84,28.88,28.84,28.85,22100.0,18.5748,18.6005,18.5748,18.5812,22100.0
2010-06-30 14:40:00,28.85,28.86,28.78,28.81,30300.0,18.5812,18.5877,18.5361,18.5554,30300.0
2010-06-30 14:45:00,28.81,28.86,28.77,28.84,46600.0,18.5554,18.5877,18.5297,18.5748,46600.0
2010-06-30 14:50:00,28.84,28.86,28.82,28.85,45200.0,18.5748,18.5877,18.5619,18.5812,45200.0
2010-06-30 14:55:00,28.84,28.86,28.8,28.81,33200.0,18.5748,18.5877,18.549,18.5554,33200.0
2010-06-30 15:00:00,28.81,28.84,28.8,28.84,47300.0,18.5554,18.5748,18.549,18.5748,47300.0
2010-06-30 15:05:00,28.84,28.86,28.83,28.83,32900.0,18.5748,18.5877,18.5683,18.5683,32900.0
2010-06-30 15:10:00,28.84,28.85,28.79,28.8,53300.0,18.5748,18.5812,18.5426,18.549,53300.0
2010-06-30 15:15:00,28.8,28.81,28.76,28.8,42300.0,18.549,18.5554,18.5232,18.549,42300.0
2010-06-30 15:20:00,28.79,28.84,28.78,28.8,48200.0,18.5426,18.5748,18.5361,18.549,48200.0
2010-06-30 15:25:00,28.8,28.8,28.69,28.69,68300.0,18.549,18.549,18.4782,18.4782,68300.0
2010-06-30 15:30:00,28.69,28.7,28.61,28.64,84000.0,18.4782,18.4846,18.4266,18.446,84000.0
2010-06-30 15:35:00,28.64,28.68,28.55,28.55,88000.0,18.446,18.4717,18.388,18.388,88000.0
2010-06-30 15:40:00,28.55,28.55,28.38,28.38,132300.0,18.388,18.388,18.2785,18.2785,132300.0
2010-06-30 15:45:00,28.38,28.47,28.32,28.45,153000.0,18.2785,18.3365,18.2399,18.3236,153000.0
2010-06-30 15:50:00,28.46,28.53,28.41,28.42,120900.0,18.33,18.3751,18.2978,18.3043,120900.0
2010-06-30 15:55:00,28.41,28.47,28.4,28.42,207900.0,18.2978,18.3365,18.2914,18.3043,207900.0
2010-07-01 09:30:00,28.5,28.56,28.37,28.47,38000.0,18.3558,18.3944,18.2721,18.3365,38000.0
2010-07-01 09:35:00,28.47,28.52,28.4,28.5,123900.0,18.3365,18.3687,18.2914,18.3558,123900.0
2010-07-01 09:40:00,28.52,28.61,28.45,28.54,117600.0,18.3687,18.4266,18.3236,18.3816,117600.0
2010-07-01 09:45:00,28.55,28.56,28.4,28.41,111800.0,18.388,18.3944,18.2914,18.2978,111800.0
2010-07-01 09:50:00,28.41,28.42,28.35,28.37,46200.0,18.2978,18.3043,18.2592,18.2721,46200.0
2010-07-01 09:55:00,28.37,28.39,28.31,28.33,24400.0,18.2721,18.2849,18.2334,18.2463,24400.0
2010-07-01 10:00:00,28.34,28.34,28.0,28.09,108700.0,18.2527,18.2527,18.0338,18.0917,108700.0
2010-07-01 10:05:00,28.08,28.23,28.06,28.18,71400.0,18.0853,18.1819,18.0724,18.1497,71400.0
2010-07-01 10:10:00,28.18,28.23,28.02,28.04,119500.0,18.1497,18.1819,18.0466,18.0595,119500.0
2010-07-01 10:15:00,28.05,28.13,28.02,28.05,63700.0,18.066,18.1175,18.0466,18.066,63700.0
2010-07-01 10:20:00,28.04,28.09,27.89,27.92,83300.0,18.0595,18.0917,17.9629,17.9822,83300.0
2010-07-01 10:25:00,27.93,27.98,27.78,27.78,213500.0,17.9887,18.0209,17.8921,17.8921,213500.0
2010-07-01 10:30:00,27.79,27.81,27.72,27.77,77700.0,17.8985,17.9114,17.8534,17.8856,77700.0
2010-07-01 10:35:00,27.78,27.78,27.61,27.62,86500.0,17.8921,17.8921,17.7826,17.789,86500.0
2010-07-01 10:40:00,27.62,27.64,27.44,27.5,219000.0,17.789,17.8019,17.6731,17.7117,219000.0
2010-07-01 10:45:00,27.5,27.66,27.5,27.62,58600.0,17.7117,17.8148,17.7117,17.789,58600.0
2010-07-01 10:50:00,27.62,27.63,27.55,27.56,41800.0,17.789,17.7955,17.7439,17.7504,41800.0
2010-07-01 10:55:00,27.55,27.59,27.5,27.54,106800.0,17.7439,17.7697,17.7117,17.7375,106800.0
2010-07-01 11:00:00,27.54,27.67,27.5,27.67,86900.0,17.7375,17.8212,17.7117,17.8212,86900.0
2010-07-01 11:05:00,27.67,27.69,27.6,27.64,95000.0,17.8212,17.8341,17.7761,17.8019,95000.0
2010-07-01 11:10:00,27.65,27.7,27.62,27.68,63400.0,17.8083,17.8405,17.789,17.8277,63400.0
2010-07-01 11:15:00,27.69,27.83,27.68,27.83,71400.0,17.8341,17.9243,17.8277,17.9243,71400.0
2010-07-01 11:20:00,27.84,27.84,27.79,27.84,62000.0,17.9307,17.9307,17.8985,17.9307,62000.0
2010-07-01 11:25:00,27.83,27.92,27.8,27.91,56000.0,17.9243,17.9822,17.9049,17.9758,56000.0
2010-07-01 11:30:00,27.9,27.92,27.85,27.92,41900.0,17.9694,17.9822,17.9371,17.9822,41900.0
2010-07-01 11:35:00,27.93,27.98,27.91,27.97,47400.0,17.9887,18.0209,17.9758,18.0144,47400.0
2010-07-01 11:40:00,27.96,27.99,27.9,27.96,42100.0,18.008,18.0273,17.9694,18.008,42100.0
2010-07-01 11:45:00,27.96,28.0,27.9,27.92,29200.0,18.008,18.0338,17.9694,17.9822,29200.0
2010-07-01 11:50:00,27.91,27.95,27.89,27.92,29300.0,17.9758,18.0016,17.9629,17.9822,29300.0
2010-07-01 11:55:00,27.92,27.97,27.88,27.97,27600.0,17.9822,18.0144,17.9565,18.0144,27600.0
2010-07-01 12:00:00,27.96,27.97,27.87,27.87,38800.0,18.008,18.0144,17.95,17.95,38800.0
2010-07-01 12:05:00,27.89,27.9,27.87,27.89,15000.0,17.9629,17.9694,17.95,17.9629,15000.0
2010-07-01 12:10:00,27.88,27.92,27.86,27.92,25300.0,17.9565,17.9822,17.9436,17.9822,25300.0
2010-07-01 12:15:00,27.91,27.96,27.91,27.95,24200.0,17.9758,18.008,17.9758,18.0016,24200.0
2010-07-01 12:20:00,27.95,27.95,27.86,27.86,19600.0,18.0016,18.0016,17.9436,17.9436,19600.0
2010-07-01 12:25:00,27.86,27.93,27.86,27.91,17700.0,17.9436,17.9887,17.9436,17.9758,17700.0
2010-07-01 12:30:00,27.91,28.01,27.9,28.01,15500.0,17.9758,18.0402,17.9694,18.0402,15500.0
2010-07-01 12:35:00,28.01,28.1,28.0,28.09,32900.0,18.0402,18.0982,18.0338,18.0917,32900.0
2010-07-01 12:40:00,28.09,28.33,28.09,28.27,85400.0,18.0917,18.2463,18.0917,18.2077,85400.0
2010-07-01 12:45:00,28.27,28.3,28.25,28.29,42100.0,18.2077,18.227,18.1948,18.2205,42100.0
2010-07-01 12:50:00,28.28,28.31,28.21,28.21,20700.0,18.2141,18.2334,18.169,18.169,20700.0
2010-07-01 12:55:00,28.22,28.22,28.13,28.16,25400.0,18.1755,18.1755,18.1175,18.1368,25400.0
2010-07-01 13:00:00,28.16,28.18,28.09,28.09,55400.0,18.1368,18.1497,18.0917,18.0917,55400.0
2010-07-01 13:05:00,28.09,28.14,28.07,28.13,62100.0,18.0917,18.1239,18.0788,18.1175,62100.0
2010-07-01 13:10:00,28.12,28.14,28.0,28.04,56200.0,18.111,18.1239,18.0338,18.0595,56200.0
2010-07-01 13:15:00,28.03,28.17,28.02,28.17,25400.0,18.0531,18.1432,18.0466,18.1432,25400.0
2010-07-01 13:20:00,28.17,28.23,28.14,28.19,41900.0,18.1432,18.1819,18.1239,18.1561,41900.0
2010-07-01 13:25:00,28.19,28.19,28.1,28.12,21800.0,18.1561,18.1561,18.0982,18.111,21800.0
2010-07-01 13:30:00,28.11,28.28,28.11,28.26,43900.0,18.1046,18.2141,18.1046,18.2012,43900.0
2010-07-01 13:35:00,28.27,28.35,28.24,28.35,61700.0,18.2077,18.2592,18.1883,18.2592,61700.0
2010-07-01 13:40:00,28.35,28.35,28.24,28.28,98300.0,18.2592,18.2592,18.1883,18.2141,98300.0
2010-07-01 13:45:00,28.28,28.28,28.2,28.21,42300.0,18.2141,18.2141,18.1626,18.169,42300.0
2010-07-01 13:50:00,28.22,28.28,28.21,28.24,36400.0,18.1755,18.2141,18.169,18.1883,36400.0
2010-07-01 13:55:00,28.24,28.32,28.24,28.31,77700.0,18.1883,18.2399,18.1883,18.2334,77700.0
2010-07-01 14:00:00,28.31,28.34,28.29,28.33,37700.0,18.2334,18.2527,18.2205,18.2463,37700.0
2010-07-01 14:05:00,28.32,28.32,28.28,28.28,28500.0,18.2399,18.2399,18.2141,18.2141,28500.0
2010-07-01 14:10:00,28.27,28.4,28.27,28.39,22600.0,18.2077,18.2914,18.2077,18.2849,22600.0
2010-07-01 14:15:00,28.39,28.48,28.39,28.4,56400.0,18.2849,18.3429,18.2849,18.2914,56400.0
2010-07-01 14:20:00,28.4,28.4,28.29,28.35,26200.0,18.2914,18.2914,18.2205,18.2592,26200.0
2010-07-01 14:25:00,28.35,28.36,28.27,28.3,25000.0,18.2592,18.2656,18.2077,18.227,25000.0
2010-07-01 14:30:00,28.3,28.31,28.23,28.25,62400.0,18.227,18.2334,18.1819,18.1948,62400.0
2010-07-01 14:35:00,28.24,28.31,28.19,28.22,26800.0,18.1883,18.2334,18.1561,18.1755,26800.0
2010-07-01 14:40:00,28.22,28.22,28.04,28.09,68900.0,18.1755,18.1755,18.0595,18.0917,68900.0
2010-07-01 14:45:00,28.09,28.12,28.06,28.08,56000.0,18.0917,18.111,18.0724,18.0853,56000.0
2010-07-01 14:50:00,28.08,28.12,28.02,28.12,47600.0,18.0853,18.111,18.0466,18.111,47600.0
2010-07-01 14:55:00,28.11,28.15,28.09,28.13,45200.0,18.1046,18.1304,18.0917,18.1175,45200.0
2010-07-01 15:00:00,28.13,28.23,28.13,28.2,62000.0,18.1175,18.1819,18.1175,18.1626,62000.0
2010-07-01 15:05:00,28.21,28.27,28.17,28.23,42400.0,18.169,18.2077,18.1432,18.1819,42400.0
2010-07-01 15:10:00,28.22,28.24,28.17,28.17,61900.0,18.1755,18.1883,18.1432,18.1432,61900.0
2010-07-01 15:15:00,28.18,28.19,28.12,28.17,69600.0,18.1497,18.1561,18.111,18.1432,69600.0
2010-07-01 15:20:00,28.17,28.18,28.07,28.13,56900.0,18.1432,18.1497,18.0788,18.1175,56900.0
2010-07-01 15:25:00,28.12,28.27,28.1,28.25,55800.0,18.111,18.2077,18.0982,18.1948,55800.0
2010-07-01 15:30:00,28.25,28.3,28.2,28.29,60900.0,18.1948,18.227,18.1626,18.2205,60900.0
2010-07-01 15:35:00,28.29,28.36,28.29,28.3,68100.0,18.2205,18.2656,18.2205,18.227,68100.0
2010-07-01 15:40:00,28.3,28.31,28.22,28.26,71700.0,18.227,18.2334,18.1755,18.2012,71700.0
2010-07-01 15:45:00,28.27,28.33,28.15,28.16,89100.0,18.2077,18.2463,18.1304,18.1368,89100.0
2010-07-01 15:50:00,28.17,28.3,28.12,28.3,122700.0,18.1432,18.227,18.111,18.227,122700.0
2010-07-01 15:55:00,28.3,28.33,28.24,28.25,134200.0,18.227,18.2463,18.1883,18.1948,134200.0
2010-07-02 09:30:00,28.36,28.36,28.23,28.23,51400.0,18.2656,18.2656,18.1819,18.1819,51400.0
2010-07-02 09:35:00,28.24,28.39,28.19,28.35,45600.0,18.1883,18.2849,18.1561,18.2592,45600.0
2010-07-02 09:40:00,28.37,28.39,28.21,28.22,52900.0,18.2721,18.2849,18.169,18.1755,52900.0
2010-07-02 09:45:00,28.23,28.27,28.14,28.14,57000.0,18.1819,18.2077,18.1239,18.1239,57000.0
2010-07-02 09:50:00,28.14,28.16,28.07,28.07,36400.0,18.1239,18.1368,18.0788,18.0788,36400.0
2010-07-02 09:55:00,28.07,28.17,28.07,28.12,49200.0,18.0788,18.1432,18.0788,18.111,49200.0
2010-07-02 10:00:00,28.11,28.11,27.94,27.95,82300.0,18.1046,18.1046,17.9951,18.0016,82300.0
2010-07-02 10:05:00,27.95,28.09,27.94,28.05,60800.0,18.0016,18.0917,17.9951,18.066,60800.0
2010-07-02 10:10:00,28.05,28.12,28.04,28.04,46500.0,18.066,18.111,18.0595,18.0595,46500.0
2010-07-02 10:15:00,28.05,28.13,28.05,28.07,39400.0,18.066,18.1175,18.066,18.0788,39400.0
2010-07-02 10:20:00,28.08,28.1,28.05,28.08,43200.0,18.0853,18.0982,18.066,18.0853,43200.0
2010-07-02 10:25:00,28.08,28.2,27.97,28.0,101000.0,18.0853,18.1626,18.0144,18.0338,101000.0
2010-07-02 10:30:00,28.0,28.03,27.96,28.02,39000.0,18.0338,18.0531,18.008,18.0466,39000.0
2010-07-02 10:35:00,28.02,28.04,27.98,28.03,33300.0,18.0466,18.0595,18.0209,18.0531,33300.0
2010-07-02 10:40:00,28.03,28.05,27.98,27.98,35000.0,18.0531,18.066,18.0209,18.0209,35000.0
2010-07-02 10:45:00,27.98,28.03,27.97,28.03,23500.0,18.0209,18.0531,18.0144,18.0531,23500.0
2010-07-02 10:50:00,28.03,28.04,27.95,27.97,26200.0,18.0531,18.0595,18.0016,18.0144,26200.0
2010-07-02 10:55:00,27.97,27.99,27.9,27.91,42200.0,18.0144,18.0273,17.9694,17.9758,42200.0
2010-07-02 11:00:00,27.92,27.93,27.85,27.87,45700.0,17.9822,17.9887,17.9371,17.95,45700.0
2010-07-02 11:05:00,27.87,27.93,27.87,27.92,25400.0,17.95,17.9887,17.95,17.9822,25400.0
2010-07-02 11:10:00,27.92,27.96,27.9,27.96,34300.0,17.9822,18.008,17.9694,18.008,34300.0
2010-07-02 11:15:00,27.97,27.98,27.89,27.89,33400.0,18.0144,18.0209,17.9629,17.9629,33400.0
2010-07-02 11:20:00,27.89,27.9,27.86,27.89,34300.0,17.9629,17.9694,17.9436,17.9629,34300.0
2010-07-02 11:25:00,27.88,27.9,27.84,27.86,34600.0,17.9565,17.9694,17.9307,17.9436,34600.0
2010-07-02 11:30:00,27.85,27.86,27.82,27.83,30900.0,17.9371,17.9436,17.9178,17.9243,30900.0
2010-07-02 11:35:00,27.83,27.83,27.65,27.66,71300.0,17.9243,17.9243,17.8083,17.8148,71300.0
2010-07-02 11:40:00,27.66,27.68,27.59,27.63,89700.0,17.8148,17.8277,17.7697,17.7955,89700.0
2010-07-02 11:45:00,27.64,27.67,27.61,27.64,26700.0,17.8019,17.8212,17.7826,17.8019,26700.0
2010-07-02 11:50:00,27.65,27.68,27.64,27.66,39300.0,17.8083,17.8277,17.8019,17.8148,39300.0
2010-07-02 11:55:00,27.65,27.66,27.6,27.64,24300.0,17.8083,17.8148,17.7761,17.8019,24300.0
2010-07-02 12:00:00,27.64,27.66,27.63,27.65,25600.0,17.8019,17.8148,17.7955,17.8083,25600.0
2010-07-02 12:05:00,27.66,27.72,27.64,27.72,29600.0,17.8148,17.8534,17.8019,17.8534,29600.0
2010-07-02 12:10:00,27.73,27.77,27.71,27.75,27300.0,17.8599,17.8856,17.847,17.8727,27300.0
2010-07-02 12:15:00,27.74,27.75,27.64,27.66,36200.0,17.8663,17.8727,17.8019,17.8148,36200.0
2010-07-02 12:20:00,27.65,27.73,27.63,27.72,29400.0,17.8083,17.8599,17.7955,17.8534,29400.0
2010-07-02 12:25:00,27.73,27.76,27.7,27.74,12800.0,17.8599,17.8792,17.8405,17.8663,12800.0
2010-07-02 12:30:00,27.75,27.81,27.72,27.8,20100.0,17.8727,17.9114,17.8534,17.9049,20100.0
2010-07-02 12:35:00,27.79,27.92,27.7,27.7,64200.0,17.8985,17.9822,17.8405,17.8405,64200.0
2010-07-02 12:40:00,27.7,27.77,27.7,27.72,28700.0,17.8405,17.8856,17.8405,17.8534,28700.0
2010-07-02 12:45:00,27.73,27.76,27.7,27.76,18900.0,17.8599,17.8792,17.8405,17.8792,18900.0
2010-07-02 12:50:00,27.76,27.79,27.72,27.72,16500.0,17.8792,17.8985,17.8534,17.8534,16500.0
2010-07-02 12:55:00,27.72,27.74,27.69,27.71,13400.0,17.8534,17.8663,17.8341,17.847,13400.0
2010-07-02 13:00:00,27.7,27.71,27.61,27.62,46600.0,17.8405,17.847,17.7826,17.789,46600.0
2010-07-02 13:05:00,27.62,27.74,27.62,27.72,39200.0,17.789,17.8663,17.789,17.8534,39200.0
2010-07-02 13:10:00,27.72,27.76,27.7,27.75,16800.0,17.8534,17.8792,17.8405,17.8727,16800.0
2010-07-02 13:15:00,27.77,27.77,27.74,27.76,52900.0,17.8856,17.8856,17.8663,17.8792,52900.0
2010-07-02 13:20:00,27.76,27.77,27.71,27.73,19900.0,17.8792,17.8856,17.847,17.8599,19900.0
2010-07-02 13:25:00,27.74,27.76,27.68,27.69,17000.0,17.8663,17.8792,17.8277,17.8341,17000.0
2010-07-02 13:30:00,27.69,27.79,27.67,27.79,18500.0,17.8341,17.8985,17.8212,17.8985,18500.0
2010-07-02 13:35:00,27.8,27.8,27.76,27.78,22200.0,17.9049,17.9049,17.8792,17.8921,22200.0
2010-07-02 13:40:00,27.77,27.78,27.72,27.74,15100.0,17.8856,17.8921,17.8534,17.8663,15100.0
2010-07-02 13:45:00,27.74,27.8,27.73,27.79,7600.0,17.8663,17.9049,17.8599,17.8985,7600.0
2010-07-02 13:50:00,27.79,27.82,27.77,27.79,14900.0,17.8985,17.9178,17.8856,17.8985,14900.0
2010-07-02 13:55:00,27.79,27.83,27.79,27.81,29600.0,17.8985,17.9243,17.8985,17.9114,29600.0
2010-07-02 14:00:00,27.81,27.83,27.8,27.82,14800.0,17.9114,17.9243,17.9049,17.9178,14800.0
2010-07-02 14:05:00,27.82,27.82,27.75,27.77,18800.0,17.9178,17.9178,17.8727,17.8856,18800.0
2010-07-02 14:10:00,27.77,27.77,27.73,27.76,16600.0,17.8856,17.8856,17.8599,17.8792,16600.0
2010-07-02 14:15:00,27.76,27.81,27.75,27.81,13100.0,17.8792,17.9114,17.8727,17.9114,13100.0
2010-07-02 14:20:00,27.81,27.82,27.8,27.81,9900.0,17.9114,17.9178,17.9049,17.9114,9900.0
2010-07-02 14:25:00,27.81,27.82,27.77,27.79,10800.0,17.9114,17.9178,17.8856,17.8985,10800.0
2010-07-02 14:30:00,27.78,27.79,27.73,27.74,29200.0,17.8921,17.8985,17.8599,17.8663,29200.0
2010-07-02 14:35:00,27.75,27.8,27.75,27.77,34700.0,17.8727,17.9049,17.8727,17.8856,34700.0
2010-07-02 14:40:00,27.77,27.9,27.75,27.76,54700.0,17.8856,17.9694,17.8727,17.8792,54700.0
2010-07-02 14:45:00,27.75,27.76,27.71,27.71,17200.0,17.8727,17.8792,17.847,17.847,17200.0
2010-07-02 14:50:00,27.71,27.74,27.68,27.74,27000.0,17.847,17.8663,17.8277,17.8663,27000.0
2010-07-02 14:55:00,27.75,27.78,27.74,27.78,33500.0,17.8727,17.8921,17.8663,17.8921,33500.0
2010-07-02 15:00:00,27.78,27.83,27.76,27.82,38600.0,17.8921,17.9243,17.8792,17.9178,38600.0
2010-07-02 15:05:00,27.81,27.86,27.81,27.86,37800.0,17.9114,17.9436,17.9114,17.9436,37800.0
2010-07-02 15:10:00,27.86,27.87,27.8,27.81,37400.0,17.9436,17.95,17.9049,17.9114,37400.0
2010-07-02 15:15:00,27.82,27.84,27.79,27.84,18900.0,17.9178,17.9307,17.8985,17.9307,18900.0
2010-07-02 15:20:00,27.84,27.89,27.8,27.82,103700.0,17.9307,17.9629,17.9049,17.9178,103700.0
2010-07-02 15:25:00,27.82,27.91,27.82,27.86,52300.0,17.9178,17.9758,17.9178,17.9436,52300.0
2010-07-02 15:30:00,27.85,27.87,27.84,27.87,26500.0,17.9371,17.95,17.9307,17.95,26500.0
2010-07-02 15:35:00,27.87,27.98,27.87,27.98,113600.0,17.95,18.0209,17.95,18.0209,113600.0
2010-07-02 15:40:00,27.98,27.98,27.93,27.95,41300.0,18.0209,18.0209,17.9887,18.0016,41300.0
2010-07-02 15:45:00,27.95,28.0,27.92,27.97,169500.0,18.0016,18.0338,17.9822,18.0144,169500.0
2010-07-02 15:50:00,27.97,27.98,27.91,27.93,73100.0,18.0144,18.0209,17.9758,17.9887,73100.0
2010-07-02 15:55:00,27.93,27.93,27.78,27.78,185200.0,17.9887,17.9887,17.8921,17.8921,185200.0
2010-07-06 09:30:00,28.35,28.35,28.09,28.19,68600.0,18.2592,18.2592,18.0917,18.1561,68600.0
2010-07-06 09:35:00,28.19,28.22,28.02,28.02,51000.0,18.1561,18.1755,18.0466,18.0466,51000.0
2010-07-06 09:40:00,28.02,28.19,28.0,28.13,35400.0,18.0466,18.1561,18.0338,18.1175,35400.0
2010-07-06 09:45:00,28.13,28.2,28.12,28.18,44200.0,18.1175,18.1626,18.111,18.1497,44200.0
2010-07-06 09:50:00,28.18,28.3,28.18,28.26,59600.0,18.1497,18.227,18.1497,18.2012,59600.0
2010-07-06 09:55:00,28.27,28.31,28.24,28.28,33300.0,18.2077,18.2334,18.1883,18.2141,33300.0
2010-07-06 10:00:00,28.29,28.41,28.2,28.4,62000.0,18.2205,18.2978,18.1626,18.2914,62000.0
2010-07-06 10:05:00,28.4,28.41,28.32,28.34,52100.0,18.2914,18.2978,18.2399,18.2527,52100.0
2010-07-06 10:10:00,28.35,28.36,28.3,28.31,98600.0,18.2592,18.2656,18.227,18.2334,98600.0
2010-07-06 10:15:00,28.32,28.39,28.3,28.39,153100.0,18.2399,18.2849,18.227,18.2849,153100.0
2010-07-06 10:20:00,28.39,28.41,28.36,28.41,45900.0,18.2849,18.2978,18.2656,18.2978,45900.0
2010-07-06 10:25:00,28.4,28.5,28.4,28.5,40200.0,18.2914,18.3558,18.2914,18.3558,40200.0
2010-07-06 10:30:00,28.49,28.57,28.49,28.54,54600.0,18.3493,18.4009,18.3493,18.3816,54600.0
2010-07-06 10:35:00,28.54,28.55,28.49,28.5,29500.0,18.3816,18.388,18.3493,18.3558,29500.0
2010-07-06 10:40:00,28.5,28.5,28.47,28.48,71900.0,18.3558,18.3558,18.3365,18.3429,71900.0
2010-07-06 10:45:00,28.49,28.5,28.45,28.49,56400.0,18.3493,18.3558,18.3236,18.3493,56400.0
2010-07-06 10:50:00,28.49,28.53,28.48,28.53,51800.0,18.3493,18.3751,18.3429,18.3751,51800.0
2010-07-06 10:55:00,28.54,28.54,28.45,28.45,24300.0,18.3816,18.3816,18.3236,18.3236,24300.0
2010-07-06 11:00:00,28.46,28.51,28.42,28.5,38900.0,18.33,18.3622,18.3043,18.3558,38900.0
2010-07-06 11:05:00,28.5,28.51,28.46,28.47,50000.0,18.3558,18.3622,18.33,18.3365,50000.0
2010-07-06 11:10:00,28.48,28.54,28.44,28.48,88000.0,18.3429,18.3816,18.3171,18.3429,88000.0
2010-07-06 11:15:00,28.49,28.52,28.46,28.48,50300.0,18.3493,18.3687,18.33,18.3429,50300.0
2010-07-06 11:20:00,28.48,28.5,28.45,28.48,91100.0,18.3429,18.3558,18.3236,18.3429,91100.0
2010-07-06 11:25:00,28.48,28.49,28.45,28.48,26500.0,18.3429,18.3493,18.3236,18.3429,26500.0
2010-07-06 11:30:00,28.46,28.53,28.45,28.52,22500.0,18.33,18.3751,18.3236,18.3687,22500.0
2010-07-06 11:35:00,28.52,28.54,28.51,28.51,11700.0,18.3687,18.3816,18.3622,18.3622,11700.0
2010-07-06 11:40:00,28.51,28.51,28.48,28.5,93700.0,18.3622,18.3622,18.3429,18.3558,93700.0
2010-07-06 11:45:00,28.5,28.51,28.47,28.49,17400.0,18.3558,18.3622,18.3365,18.3493,17400.0
2010-07-06 11:50:00,28.5,28.51,28.47,28.48,26100.0,18.3558,18.3622,18.3365,18.3429,26100.0
2010-07-06 11:55:00,28.49,28.53,28.49,28.52,25700.0,18.3493,18.3751,18.3493,18.3687,25700.0
2010-07-06 12:00:00,28.52,28.53,28.51,28.52,16900.0,18.3687,18.3751,18.3622,18.3687,16900.0
2010-07-06 12:05:00,28.52,28.56,28.52,28.54,7000.0,18.3687,18.3944,18.3687,18.3816,7000.0
2010-07-06 12:10:00,28.55,28.55,28.5,28.5,32300.0,18.388,18.388,18.3558,18.3558,32300.0
2010-07-06 12:15:00,28.5,28.5,28.45,28.5,20400.0,18.3558,18.3558,18.3236,18.3558,20400.0
2010-07-06 12:20:00,28.51,28.52,28.44,28.45,17000.0,18.3622,18.3687,18.3171,18.3236,17000.0
2010-07-06 12:25:00,28.45,28.46,28.39,28.41,19800.0,18.3236,18.33,18.2849,18.2978,19800.0
2010-07-06 12:30:00,28.42,28.42,28.38,28.39,12200.0,18.3043,18.3043,18.2785,18.2849,12200.0
2010-07-06 12:35:00,28.39,28.42,28.39,28.39,11900.0,18.2849,18.3043,18.2849,18.2849,11900.0
2010-07-06 12:40:00,28.4,28.4,28.26,28.27,16100.0,18.2914,18.2914,18.2012,18.2077,16100.0
2010-07-06 12:45:00,28.26,28.3,28.23,28.23,13000.0,18.2012,18.227,18.1819,18.1819,13000.0
2010-07-06 12:50:00,28.22,28.23,28.18,28.2,12100.0,18.1755,18.1819,18.1497,18.1626,12100.0
2010-07-06 12:55:00,28.2,28.2,28.13,28.16,16900.0,18.1626,18.1626,18.1175,18.1368,16900.0
2010-07-06 13:00:00,28.16,28.23,28.15,28.2,34800.0,18.1368,18.1819,18.1304,18.1626,34800.0
2010-07-06 13:05:00,28.21,28.25,28.2,28.22,13800.0,18.169,18.1948,18.1626,18.1755,13800.0
2010-07-06 13:10:00,28.21,28.21,28.13,28.13,9500.0,18.169,18.169,18.1175,18.1175,9500.0
2010-07-06 13:15:00,28.15,28.15,28.07,28.08,15300.0,18.1304,18.1304,18.0788,18.0853,15300.0
2010-07-06 13:20:00,28.09,28.1,28.07,28.09,15900.0,18.0917,18.0982,18.0788,18.0917,15900.0
2010-07-06 13:25:00,28.08,28.12,28.02,28.12,22600.0,18.0853,18.111,18.0466,18.111,22600.0
2010-07-06 13:30:00,28.12,28.16,28.1,28.15,15400.0,18.111,18.1368,18.0982,18.1304,15400.0
2010-07-06 13:35:00,28.14,28.14,28.01,28.01,24100.0,18.1239,18.1239,18.0402,18.0402,24100.0
2010-07-06 13:40:00,28.02,28.03,27.93,27.93,31600.0,18.0466,18.0531,17.9887,17.9887,31600.0
2010-07-06 13:45:00,27.93,27.95,27.88,27.92,29700.0,17.9887,18.0016,17.9565,17.9822,29700.0
2010-07-06 13:50:00,27.92,27.95,27.82,27.83,34500.0,17.9822,18.0016,17.9178,17.9243,34500.0
2010-07-06 13:55:00,27.84,27.87,27.8,27.83,25400.0,17.9307,17.95,17.9049,17.9243,25400.0
2010-07-06 14:00:00,27.83,27.86,27.83,27.83,48300.0,17.9243,17.9436,17.9243,17.9243,48300.0
2010-07-06 14:05:00,27.83,27.83,27.68,27.7,123600.0,17.9243,17.9243,17.8277,17.8405,123600.0
2010-07-06 14:10:00,27.7,27.73,27.65,27.66,28200.0,17.8405,17.8599,17.8083,17.8148,28200.0
2010-07-06 14:15:00,27.67,27.76,27.67,27.75,17400.0,17.8212,17.8792,17.8212,17.8727,17400.0
2010-07-06 14:20:00,27.75,27.77,27.72,27.77,35000.0,17.8727,17.8856,17.8534,17.8856,35000.0
2010-07-06 14:25:00,27.76,27.8,27.75,27.77,62500.0,17.8792,17.9049,17.8727,17.8856,62500.0
2010-07-06 14:30:00,27.76,27.78,27.72,27.76,70700.0,17.8792,17.8921,17.8534,17.8792,70700.0
2010-07-06 14:35:00,27.75,27.78,27.75,27.77,60600.0,17.8727,17.8921,17.8727,17.8856,60600.0
2010-07-06 14:40:00,27.77,27.77,27.73,27.73,30500.0,17.8856,17.8856,17.8599,17.8599,30500.0
2010-07-06 14:45:00,27.73,27.73,27.68,27.73,28000.0,17.8599,17.8599,17.8277,17.8599,28000.0
2010-07-06 14:50:00,27.73,27.78,27.72,27.78,57900.0,17.8599,17.8921,17.8534,17.8921,57900.0
2010-07-06 14:55:00,27.77,27.78,27.67,27.67,51400.0,17.8856,17.8921,17.8212,17.8212,51400.0
2010-07-06 15:00:00,27.68,27.74,27.67,27.67,33400.0,17.8277,17.8663,17.8212,17.8212,33400.0
2010-07-06 15:05:00,27.68,27.68,27.59,27.68,36100.0,17.8277,17.8277,17.7697,17.8277,36100.0
2010-07-06 15:10:00,27.67,27.69,27.6,27.69,32500.0,17.8212,17.8341,17.7761,17.8341,32500.0
2010-07-06 15:15:00,27.7,27.75,27.61,27.63,45900.0,17.8405,17.8727,17.7826,17.7955,45900.0
2010-07-06 15:20:00,27.62,27.63,27.53,27.55,39500.0,17.789,17.7955,17.731,17.7439,39500.0
2010-07-06 15:25:00,27.56,27.67,27.55,27.64,69800.0,17.7504,17.8212,17.7439,17.8019,69800.0
2010-07-06 15:30:00,27.64,27.69,27.61,27.65,89700.0,17.8019,17.8341,17.7826,17.8083,89700.0
2010-07-06 15:35:00,27.66,27.68,27.61,27.61,41900.0,17.8148,17.8277,17.7826,17.7826,41900.0
2010-07-06 15:40:00,27.61,27.77,27.61,27.76,45500.0,17.7826,17.8856,17.7826,17.8792,45500.0
2010-07-06 15:45:00,27.74,27.8,27.68,27.68,84800.0,17.8663,17.9049,17.8277,17.8277,84800.0
2010-07-06 15:50:00,27.69,27.72,27.63,27.63,108600.0,17.8341,17.8534,17.7955,17.7955,108600.0
2010-07-06 15:55:00,27.63,27.75,27.62,27.73,240000.0,17.7955,17.8727,17.789,17.8599,240000.0
2010-07-07 09:30:00,27.79,27.93,27.72,27.93,31000.0,17.8985,17.9887,17.8534,17.9887,31000.0
2010-07-07 09:35:00,27.91,27.98,27.85,27.87,43300.0,17.9758,18.0209,17.9371,17.95,43300.0
2010-07-07 09:40:00,27.88,27.89,27.74,27.75,54000.0,17.9565,17.9629,17.8663,17.8727,54000.0
2010-07-07 09:45:00,27.74,27.8,27.73,27.76,23100.0,17.8663,17.9049,17.8599,17.8792,23100.0
2010-07-07 09:50:00,27.76,27.84,27.75,27.82,27300.0,17.8792,17.9307,17.8727,17.9178,27300.0
2010-07-07 09:55:00,27.83,27.9,27.83,27.87,23600.0,17.9243,17.9694,17.9243,17.95,23600.0
2010-07-07 10:00:00,27.87,28.04,27.86,28.02,35400.0,17.95,18.0595,17.9436,18.0466,35400.0
2010-07-07 10:05:00,28.03,28.03,27.96,27.98,33900.0,18.0531,18.0531,18.008,18.0209,33900.0
2010-07-07 10:10:00,27.99,28.1,27.97,28.07,37900.0,18.0273,18.0982,18.0144,18.0788,37900.0
2010-07-07 10:15:00,28.07,28.1,28.03,28.03,46700.0,18.0788,18.0982,18.0531,18.0531,46700.0
2010-07-07 10:20:00,28.03,28.06,27.97,27.98,28000.0,18.0531,18.0724,18.0144,18.0209,28000.0
2010-07-07 10:25:00,27.98,28.03,27.97,27.98,25700.0,18.0209,18.0531,18.0144,18.0209,25700.0
2010-07-07 10:30:00,27.99,28.04,27.97,28.02,50300.0,18.0273,18.0595,18.0144,18.0466,50300.0
2010-07-07 10:35:00,28.02,28.1,28.02,28.07,14000.0,18.0466,18.0982,18.0466,18.0788,14000.0
2010-07-07 10:40:00,28.07,28.12,28.06,28.08,36300.0,18.0788,18.111,18.0724,18.0853,36300.0
2010-07-07 10:45:00,28.09,28.16,28.06,28.14,60300.0,18.0917,18.1368,18.0724,18.1239,60300.0
2010-07-07 10:50:00,28.15,28.23,28.13,28.19,55900.0,18.1304,18.1819,18.1175,18.1561,55900.0
2010-07-07 10:55:00,28.19,28.2,28.12,28.15,36300.0,18.1561,18.1626,18.111,18.1304,36300.0
2010-07-07 11:00:00,28.15,28.2,28.13,28.16,19500.0,18.1304,18.1626,18.1175,18.1368,19500.0
2010-07-07 11:05:00,28.16,28.19,28.15,28.18,64500.0,18.1368,18.1561,18.1304,18.1497,64500.0
2010-07-07 11:10:00,28.18,28.23,28.15,28.18,151000.0,18.1497,18.1819,18.1304,18.1497,151000.0
2010-07-07 11:15:00,28.17,28.17,28.12,28.12,27100.0,18.1432,18.1432,18.111,18.111,27100.0
2010-07-07 11:20:00,28.11,28.12,28.07,28.12,22500.0,18.1046,18.111,18.0788,18.111,22500.0
2010-07-07 11:25:00,28.13,28.14,28.08,28.14,47200.0,18.1175,18.1239,18.0853,18.1239,47200.0
2010-07-07 11:30:00,28.13,28.22,28.1,28.21,47100.0,18.1175,18.1755,18.0982,18.169,47100.0
2010-07-07 11:35:00,28.2,28.25,28.19,28.22,44200.0,18.1626,18.1948,18.1561,18.1755,44200.0
2010-07-07 11:40:00,28.22,28.23,28.14,28.14,19300.0,18.1755,18.1819,18.1239,18.1239,19300.0
2010-07-07 11:45:00,28.13,28.14,28.09,28.09,55100.0,18.1175,18.1239,18.0917,18.0917,55100.0
2010-07-07 11:50:00,28.1,28.15,28.09,28.11,28200.0,18.0982,18.1304,18.0917,18.1046,28200.0
2010-07-07 11:55:00,28.11,28.14,28.09,28.13,24400.0,18.1046,18.1239,18.0917,18.1175,24400.0
2010-07-07 12:00:00,28.13,28.16,28.11,28.15,21300.0,18.1175,18.1368,18.1046,18.1304,21300.0
2010-07-07 12:05:00,28.15,28.18,28.13,28.17,12400.0,18.1304,18.1497,18.1175,18.1432,12400.0
2010-07-07 12:10:00,28.17,28.23,28.16,28.21,20900.0,18.1432,18.1819,18.1368,18.169,20900.0
2010-07-07 12:15:00,28.2,28.25,28.2,28.21,12900.0,18.1626,18.1948,18.1626,18.169,12900.0
2010-07-07 12:20:00,28.21,28.22,28.19,28.19,18500.0,18.169,18.1755,18.1561,18.1561,18500.0
2010-07-07 12:25:00,28.2,28.24,28.19,28.24,22800.0,18.1626,18.1883,18.1561,18.1883,22800.0
2010-07-07 12:30:00,28.24,28.27,28.22,28.22,23200.0,18.1883,18.2077,18.1755,18.1755,23200.0
2010-07-07 12:35:00,28.22,28.24,28.21,28.22,30200.0,18.1755,18.1883,18.169,18.1755,30200.0
2010-07-07 12:40:00,28.22,28.23,28.19,28.21,13700.0,18.1755,18.1819,18.1561,18.169,13700.0
2010-07-07 12:45:00,28.21,28.26,28.21,28.24,11700.0,18.169,18.2012,18.169,18.1883,11700.0
2010-07-07 12:50:00,28.24,28.25,28.2,28.23,39100.0,18.1883,18.1948,18.1626,18.1819,39100.0
2010-07-07 12:55:00,28.24,28.24,28.18,28.18,14100.0,18.1883,18.1883,18.1497,18.1497,14100.0
2010-07-07 13:00:00,28.18,28.23,28.18,28.22,21600.0,18.1497,18.1819,18.1497,18.1755,21600.0
2010-07-07 13:05:00,28.22,28.26,28.2,28.26,72300.0,18.1755,18.2012,18.1626,18.2012,72300.0
2010-07-07 13:10:00,28.26,28.37,28.24,28.37,45800.0,18.2012,18.2721,18.1883,18.2721,45800.0
2010-07-07 13:15:00,28.36,28.43,28.34,28.37,38500.0,18.2656,18.3107,18.2527,18.2721,38500.0
2010-07-07 13:20:00,28.37,28.37,28.3,28.33,27600.0,18.2721,18.2721,18.227,18.2463,27600.0
2010-07-07 13:25:00,28.33,28.36,28.31,28.33,40000.0,18.2463,18.2656,18.2334,18.2463,40000.0
2010-07-07 13:30:00,28.33,28.33,28.28,28.28,15600.0,18.2463,18.2463,18.2141,18.2141,15600.0
2010-07-07 13:35:00,28.28,28.31,28.28,28.29,11600.0,18.2141,18.2334,18.2141,18.2205,11600.0
2010-07-07 13:40:00,28.3,28.34,28.27,28.33,25500.0,18.227,18.2527,18.2077,18.2463,25500.0
2010-07-07 13:45:00,28.33,28.35,28.31,28.35,31700.0,18.2463,18.2592,18.2334,18.2592,31700.0
2010-07-07 13:50:00,28.34,28.36,28.29,28.36,26200.0,18.2527,18.2656,18.2205,18.2656,26200.0
2010-07-07 13:55:00,28.36,28.41,28.34,28.36,24200.0,18.2656,18.2978,18.2527,18.2656,24200.0
2010-07-07 14:00:00,28.37,28.43,28.36,28.38,18500.0,18.2721,18.3107,18.2656,18.2785,18500.0
2010-07-07 14:05:00,28.39,28.42,28.36,28.42,20900.0,18.2849,18.3043,18.2656,18.3043,20900.0
2010-07-07 14:10:00,28.41,28.42,28.36,28.38,46000.0,18.2978,18.3043,18.2656,18.2785,46000.0
2010-07-07 14:15:00,28.39,28.39,28.37,28.38,21800.0,18.2849,18.2849,18.2721,18.2785,21800.0
2010-07-07 14:20:00,28.38,28.41,28.37,28.39,19700.0,18.2785,18.2978,18.2721,18.2849,19700.0
2010-07-07 14:25:00,28.39,28.42,28.38,28.4,21900.0,18.2849,18.3043,18.2785,18.2914,21900.0
2010-07-07 14:30:00,28.4,28.41,28.33,28.33,55000.0,18.2914,18.2978,18.2463,18.2463,55000.0
2010-07-07 14:35:00,28.33,28.34,28.29,28.29,58300.0,18.2463,18.2527,18.2205,18.2205,58300.0
2010-07-07 14:40:00,28.29,28.39,28.29,28.38,26900.0,18.2205,18.2849,18.2205,18.2785,26900.0
2010-07-07 14:45:00,28.38,28.41,28.37,28.39,25300.0,18.2785,18.2978,18.2721,18.2849,25300.0
2010-07-07 14:50:00,28.39,28.44,28.37,28.44,19800.0,18.2849,18.3171,18.2721,18.3171,19800.0
2010-07-07 14:55:00,28.45,28.46,28.41,28.45,54500.0,18.3236,18.33,18.2978,18.3236,54500.0
2010-07-07 15:00:00,28.45,28.46,28.37,28.38,97200.0,18.3236,18.33,18.2721,18.2785,97200.0
2010-07-07 15:05:00,28.38,28.42,28.38,28.41,53600.0,18.2785,18.3043,18.2785,18.2978,53600.0
2010-07-07 15:10:00,28.42,28.44,28.41,28.44,45600.0,18.3043,18.3171,18.2978,18.3171,45600.0
2010-07-07 15:15:00,28.43,28.47,28.42,28.43,40200.0,18.3107,18.3365,18.3043,18.3107,40200.0
2010-07-07 15:20:00,28.44,28.52,28.43,28.49,31500.0,18.3171,18.3687,18.3107,18.3493,31500.0
2010-07-07 15:25:00,28.49,28.54,28.48,28.53,19900.0,18.3493,18.3816,18.3429,18.3751,19900.0
2010-07-07 15:30:00,28.53,28.55,28.5,28.53,71100.0,18.3751,18.388,18.3558,18.3751,71100.0
2010-07-07 15:35:00,28.53,28.59,28.52,28.56,54700.0,18.3751,18.4138,18.3687,18.3944,54700.0
2010-07-07 15:40:00,28.56,28.61,28.52,28.61,49600.0,18.3944,18.4266,18.3687,18.4266,49600.0
2010-07-07 15:45:00,28.61,28.64,28.58,28.61,74300.0,18.4266,18.446,18.4073,18.4266,74300.0
2010-07-07 15:50:00,28.61,28.62,28.58,28.62,148800.0,18.4266,18.4331,18.4073,18.4331,148800.0
2010-07-07 15:55:00,28.61,28.63,28.56,28.59,227700.0,18.4266,18.4395,18.3944,18.4138,227700.0
2010-07-08 09:30:00,28.77,28.86,28.51,28.84,79900.0,18.5297,18.5877,18.3622,18.5748,79900.0
2010-07-08 09:35:00,28.85,28.95,28.84,28.93,325800.0,18.5812,18.6456,18.5748,18.6327,325800.0
2010-07-08 09:40:00,28.93,28.93,28.75,28.8,69600.0,18.6327,18.6327,18.5168,18.549,69600.0
2010-07-08 09:45:00,28.8,28.81,28.74,28.76,61800.0,18.549,18.5554,18.5104,18.5232,61800.0
2010-07-08 09:50:00,28.77,28.78,28.69,28.72,51500.0,18.5297,18.5361,18.4782,18.4975,51500.0
2010-07-08 09:55:00,28.72,28.74,28.65,28.73,45000.0,18.4975,18.5104,18.4524,18.5039,45000.0
2010-07-08 10:00:00,28.72,28.8,28.72,28.77,29100.0,18.4975,18.549,18.4975,18.5297,29100.0
2010-07-08 10:05:00,28.76,28.76,28.67,28.73,34900.0,18.5232,18.5232,18.4653,18.5039,34900.0
2010-07-08 10:10:00,28.73,28.8,28.7,28.78,61400.0,18.5039,18.549,18.4846,18.5361,61400.0
2010-07-08 10:15:00,28.78,28.81,28.74,28.74,41500.0,18.5361,18.5554,18.5104,18.5104,41500.0
2010-07-08 10:20:00,28.74,28.77,28.73,28.74,45300.0,18.5104,18.5297,18.5039,18.5104,45300.0
2010-07-08 10:25:00,28.74,28.77,28.71,28.76,47700.0,18.5104,18.5297,18.491,18.5232,47700.0
2010-07-08 10:30:00,28.77,28.78,28.72,28.75,43800.0,18.5297,18.5361,18.4975,18.5168,43800.0
2010-07-08 10:35:00,28.74,28.74,28.65,28.68,41800.0,18.5104,18.5104,18.4524,18.4717,41800.0
2010-07-08 10:40:00,28.68,28.68,28.63,28.66,42400.0,18.4717,18.4717,18.4395,18.4588,42400.0
2010-07-08 10:45:00,28.66,28.7,28.62,28.68,38100.0,18.4588,18.4846,18.4331,18.4717,38100.0
2010-07-08 10:50:00,28.67,28.68,28.6,28.65,28700.0,18.4653,18.4717,18.4202,18.4524,28700.0
2010-07-08 10:55:00,28.65,28.66,28.55,28.59,70800.0,18.4524,18.4588,18.388,18.4138,70800.0
2010-07-08 11:00:00,28.58,28.58,28.48,28.54,38500.0,18.4073,18.4073,18.3429,18.3816,38500.0
2010-07-08 11:05:00,28.53,28.6,28.51,28.58,27900.0,18.3751,18.4202,18.3622,18.4073,27900.0
2010-07-08 11:10:00,28.57,28.59,28.51,28.51,56300.0,18.4009,18.4138,18.3622,18.3622,56300.0
2010-07-08 11:15:00,28.51,28.58,28.49,28.56,37800.0,18.3622,18.4073,18.3493,18.3944,37800.0
2010-07-08 11:20:00,28.57,28.6,28.52,28.6,25100.0,18.4009,18.4202,18.3687,18.4202,25100.0
2010-07-08 11:25:00,28.59,28.6,28.51,28.52,35700.0,18.4138,18.4202,18.3622,18.3687,35700.0
2010-07-08 11:30:00,28.53,28.55,28.48,28.52,27700.0,18.3751,18.388,18.3429,18.3687,27700.0
2010-07-08 11:35:00,28.52,28.6,28.52,28.53,27600.0,18.3687,18.4202,18.3687,18.3751,27600.0
2010-07-08 11:40:00,28.52,28.56,28.45,28.46,71200.0,18.3687,18.3944,18.3236,18.33,71200.0
2010-07-08 11:45:00,28.46,28.47,28.42,28.46,36200.0,18.33,18.3365,18.3043,18.33,36200.0
2010-07-08 11:50:00,28.46,28.47,28.38,28.41,30200.0,18.33,18.3365,18.2785,18.2978,30200.0
2010-07-08 11:55:00,28.41,28.48,28.41,28.47,13500.0,18.2978,18.3429,18.2978,18.3365,13500.0
2010-07-08 12:00:00,28.47,28.52,28.44,28.52,49800.0,18.3365,18.3687,18.3171,18.3687,49800.0
2010-07-08 12:05:00,28.52,28.54,28.49,28.53,14200.0,18.3687,18.3816,18.3493,18.3751,14200.0
2010-07-08 12:10:00,28.52,28.53,28.5,28.5,8300.0,18.3687,18.3751,18.3558,18.3558,8300.0
2010-07-08 12:15:00,28.5,28.56,28.49,28.56,14200.0,18.3558,18.3944,18.3493,18.3944,14200.0
2010-07-08 12:20:00,28.57,28.59,28.53,28.55,27900.0,18.4009,18.4138,18.3751,18.388,27900.0
2010-07-08 12:25:00,28.55,28.61,28.54,28.57,21000.0,18.388,18.4266,18.3816,18.4009,21000.0
2010-07-08 12:30:00,28.56,28.57,28.52,28.52,10500.0,18.3944,18.4009,18.3687,18.3687,10500.0
2010-07-08 12:35:00,28.52,28.55,28.5,28.51,19800.0,18.3687,18.388,18.3558,18.3622,19800.0
2010-07-08 12:40:00,28.51,28.51,28.47,28.5,15000.0,18.3622,18.3622,18.3365,18.3558,15000.0
2010-07-08 12:45:00,28.51,28.52,28.49,28.52,24500.0,18.3622,18.3687,18.3493,18.3687,24500.0
2010-07-08 12:50:00,28.52,28.53,28.5,28.53,19200.0,18.3687,18.3751,18.3558,18.3751,19200.0
2010-07-08 12:55:00,28.53,28.53,28.45,28.47,20200.0,18.3751,18.3751,18.3236,18.3365,20200.0
2010-07-08 13:00:00,28.47,28.52,28.47,28.52,17800.0,18.3365,18.3687,18.3365,18.3687,17800.0
2010-07-08 13:05:00,28.52,28.62,28.52,28.62,14600.0,18.3687,18.4331,18.3687,18.4331,14600.0
2010-07-08 13:10:00,28.62,28.63,28.57,28.59,23900.0,18.4331,18.4395,18.4009,18.4138,23900.0
2010-07-08 13:15:00,28.59,28.65,28.56,28.65,26000.0,18.4138,18.4524,18.3944,18.4524,26000.0
2010-07-08 13:20:00,28.65,28.67,28.62,28.66,23000.0,18.4524,18.4653,18.4331,18.4588,23000.0
2010-07-08 13:25:00,28.66,28.66,28.58,28.61,26800.0,18.4588,18.4588,18.4073,18.4266,26800.0
2010-07-08 13:30:00,28.61,28.66,28.6,28.64,37900.0,18.4266,18.4588,18.4202,18.446,37900.0
2010-07-08 13:35:00,28.63,28.69,28.63,28.69,74700.0,18.4395,18.4782,18.4395,18.4782,74700.0
2010-07-08 13:40:00,28.69,28.72,28.68,28.72,53000.0,18.4782,18.4975,18.4717,18.4975,53000.0
2010-07-08 13:45:00,28.71,28.75,28.69,28.74,38400.0,18.491,18.5168,18.4782,18.5104,38400.0
2010-07-08 13:50:00,28.74,28.75,28.64,28.64,33800.0,18.5104,18.5168,18.446,18.446,33800.0
2010-07-08 13:55:00,28.64,28.66,28.61,28.64,19000.0,18.446,18.4588,18.4266,18.446,19000.0
2010-07-08 14:00:00,28.65,28.71,28.64,28.69,35700.0,18.4524,18.491,18.446,18.4782,35700.0
2010-07-08 14:05:00,28.69,28.69,28.64,28.65,50800.0,18.4782,18.4782,18.446,18.4524,50800.0
2010-07-08 14:10:00,28.65,28.68,28.63,28.65,80300.0,18.4524,18.4717,18.4395,18.4524,80300.0
2010-07-08 14:15:00,28.65,28.66,28.59,28.65,63600.0,18.4524,18.4588,18.4138,18.4524,63600.0
2010-07-08 14:20:00,28.65,28.65,28.61,28.61,41800.0,18.4524,18.4524,18.4266,18.4266,41800.0
2010-07-08 14:25:00,28.62,28.67,28.62,28.66,25400.0,18.4331,18.4653,18.4331,18.4588,25400.0
2010-07-08 14:30:00,28.65,28.66,28.61,28.61,18900.0,18.4524,18.4588,18.4266,18.4266,18900.0
2010-07-08 14:35:00,28.61,28.64,28.59,28.62,29500.0,18.4266,18.446,18.4138,18.4331,29500.0
2010-07-08 14:40:00,28.62,28.66,28.61,28.64,36600.0,18.4331,18.4588,18.4266,18.446,36600.0
2010-07-08 14:45:00,28.64,28.68,28.6,28.68,18000.0,18.446,18.4717,18.4202,18.4717,18000.0
2010-07-08 14:50:00,28.68,28.68,28.62,28.66,30500.0,18.4717,18.4717,18.4331,18.4588,30500.0
2010-07-08 14:55:00,28.66,28.72,28.64,28.7,18400.0,18.4588,18.4975,18.446,18.4846,18400.0
2010-07-08 15:00:00,28.7,28.7,28.62,28.65,31500.0,18.4846,18.4846,18.4331,18.4524,31500.0
2010-07-08 15:05:00,28.65,28.66,28.61,28.62,23700.0,18.4524,18.4588,18.4266,18.4331,23700.0
2010-07-08 15:10:00,28.61,28.63,28.6,28.63,22700.0,18.4266,18.4395,18.4202,18.4395,22700.0
2010-07-08 15:15:00,28.64,28.72,28.63,28.7,26500.0,18.446,18.4975,18.4395,18.4846,26500.0
2010-07-08 15:20:00,28.7,28.79,28.7,28.78,28600.0,18.4846,18.5426,18.4846,18.5361,28600.0
2010-07-08 15:25:00,28.78,28.79,28.72,28.78,33000.0,18.5361,18.5426,18.4975,18.5361,33000.0
2010-07-08 15:30:00,28.79,28.82,28.77,28.78,98300.0,18.5426,18.5619,18.5297,18.5361,98300.0
2010-07-08 15:35:00,28.78,28.86,28.78,28.79,95600.0,18.5361,18.5877,18.5361,18.5426,95600.0
2010-07-08 15:40:00,28.8,28.84,28.77,28.84,65000.0,18.549,18.5748,18.5297,18.5748,65000.0
2010-07-08 15:45:00,28.84,28.86,28.76,28.77,117700.0,18.5748,18.5877,18.5232,18.5297,117700.0
2010-07-08 15:50:00,28.78,28.83,28.75,28.75,130100.0,18.5361,18.5683,18.5168,18.5168,130100.0
2010-07-08 15:55:00,28.75,28.8,28.75,28.79,182400.0,18.5168,18.549,18.5168,18.5426,182400.0
2010-07-09 09:30:00,28.88,28.95,28.78,28.87,51700.0,18.6005,18.6456,18.5361,18.5941,51700.0
2010-07-09 09:35:00,28.89,28.9,28.78,28.82,71900.0,18.607,18.6134,18.5361,18.5619,71900.0
2010-07-09 09:40:00,28.82,28.87,28.79,28.84,37500.0,18.5619,18.5941,18.5426,18.5748,37500.0
2010-07-09 09:45:00,28.83,28.85,28.75,28.75,28900.0,18.5683,18.5812,18.5168,18.5168,28900.0
2010-07-09 09:50:00,28.75,28.76,28.67,28.67,25000.0,18.5168,18.5232,18.4653,18.4653,25000.0
2010-07-09 09:55:00,28.68,28.76,28.67,28.71,9000.0,18.4717,18.5232,18.4653,18.491,9000.0
2010-07-09 10:00:00,28.71,28.82,28.7,28.8,19100.0,18.491,18.5619,18.4846,18.549,19100.0
2010-07-09 10:05:00,28.8,28.83,28.67,28.69,41800.0,18.549,18.5683,18.4653,18.4782,41800.0
2010-07-09 10:10:00,28.69,28.73,28.66,28.69,18100.0,18.4782,18.5039,18.4588,18.4782,18100.0
2010-07-09 10:15:00,28.7,28.73,28.67,28.73,27900.0,18.4846,18.5039,18.4653,18.5039,27900.0
2010-07-09 10:20:00,28.73,28.84,28.71,28.83,20600.0,18.5039,18.5748,18.491,18.5683,20600.0
2010-07-09 10:25:00,28.83,28.85,28.78,28.78,47900.0,18.5683,18.5812,18.5361,18.5361,47900.0
2010-07-09 10:30:00,28.78,28.83,28.77,28.81,21800.0,18.5361,18.5683,18.5297,18.5554,21800.0
2010-07-09 10:35:00,28.81,28.87,28.79,28.84,26100.0,18.5554,18.5941,18.5426,18.5748,26100.0
2010-07-09 10:40:00,28.83,28.87,28.79,28.8,33400.0,18.5683,18.5941,18.5426,18.549,33400.0
2010-07-09 10:45:00,28.81,28.82,28.75,28.76,25200.0,18.5554,18.5619,18.5168,18.5232,25200.0
2010-07-09 10:50:00,28.76,28.79,28.75,28.78,14600.0,18.5232,18.5426,18.5168,18.5361,14600.0
2010-07-09 10:55:00,28.79,28.79,28.69,28.71,36400.0,18.5426,18.5426,18.4782,18.491,36400.0
2010-07-09 11:00:00,28.71,28.72,28.67,28.71,30600.0,18.491,18.4975,18.4653,18.491,30600.0
2010-07-09 11:05:00,28.72,28.75,28.66,28.66,16300.0,18.4975,18.5168,18.4588,18.4588,16300.0
2010-07-09 11:10:00,28.66,28.68,28.61,28.62,26900.0,18.4588,18.4717,18.4266,18.4331,26900.0
2010-07-09 11:15:00,28.62,28.64,28.57,28.64,32500.0,18.4331,18.446,18.4009,18.446,32500.0
2010-07-09 11:20:00,28.64,28.66,28.62,28.62,15700.0,18.446,18.4588,18.4331,18.4331,15700.0
2010-07-09 11:25:00,28.63,28.63,28.54,28.6,20900.0,18.4395,18.4395,18.3816,18.4202,20900.0
2010-07-09 11:30:00,28.6,28.66,28.6,28.61,19200.0,18.4202,18.4588,18.4202,18.4266,19200.0
2010-07-09 11:35:00,28.61,28.65,28.6,28.65,16100.0,18.4266,18.4524,18.4202,18.4524,16100.0
2010-07-09 11:40:00,28.65,28.66,28.62,28.63,37500.0,18.4524,18.4588,18.4331,18.4395,37500.0
2010-07-09 11:45:00,28.63,28.64,28.54,28.56,41300.0,18.4395,18.446,18.3816,18.3944,41300.0
2010-07-09 11:50:00,28.55,28.56,28.54,28.54,20300.0,18.388,18.3944,18.3816,18.3816,20300.0
2010-07-09 11:55:00,28.55,28.56,28.52,28.53,35700.0,18.388,18.3944,18.3687,18.3751,35700.0
2010-07-09 12:00:00,28.54,28.55,28.52,28.54,19000.0,18.3816,18.388,18.3687,18.3816,19000.0
2010-07-09 12:05:00,28.53,28.57,28.52,28.55,18400.0,18.3751,18.4009,18.3687,18.388,18400.0
2010-07-09 12:10:00,28.56,28.57,28.51,28.51,19500.0,18.3944,18.4009,18.3622,18.3622,19500.0
2010-07-09 12:15:00,28.51,28.53,28.49,28.53,18300.0,18.3622,18.3751,18.3493,18.3751,18300.0
2010-07-09 12:20:00,28.53,28.55,28.53,28.55,9100.0,18.3751,18.388,18.3751,18.388,9100.0
2010-07-09 12:25:00,28.55,28.58,28.55,28.55,17800.0,18.388,18.4073,18.388,18.388,17800.0
2010-07-09 12:30:00,28.55,28.56,28.51,28.52,18400.0,18.388,18.3944,18.3622,18.3687,18400.0
2010-07-09 12:35:00,28.52,28.53,28.5,28.52,16200.0,18.3687,18.3751,18.3558,18.3687,16200.0
2010-07-09 12:40:00,28.52,28.55,28.51,28.53,11800.0,18.3687,18.388,18.3622,18.3751,11800.0
2010-07-09 12:45:00,28.54,28.57,28.53,28.57,23500.0,18.3816,18.4009,18.3751,18.4009,23500.0
2010-07-09 12:50:00,28.57,28.62,28.56,28.6,11700.0,18.4009,18.4331,18.3944,18.4202,11700.0
2010-07-09 12:55:00,28.6,28.64,28.57,28.57,22600.0,18.4202,18.446,18.4009,18.4009,22600.0
2010-07-09 13:00:00,28.57,28.59,28.56,28.57,20600.0,18.4009,18.4138,18.3944,18.4009,20600.0
2010-07-09 13:05:00,28.57,28.58,28.55,28.55,20900.0,18.4009,18.4073,18.388,18.388,20900.0
2010-07-09 13:10:00,28.55,28.55,28.49,28.51,39200.0,18.388,18.388,18.3493,18.3622,39200.0
2010-07-09 13:15:00,28.52,28.52,28.47,28.47,28300.0,18.3687,18.3687,18.3365,18.3365,28300.0
2010-07-09 13:20:00,28.47,28.49,28.45,28.46,23300.0,18.3365,18.3493,18.3236,18.33,23300.0
2010-07-09 13:25:00,28.46,28.47,28.45,28.45,18800.0,18.33,18.3365,18.3236,18.3236,18800.0
2010-07-09 13:30:00,28.45,28.51,28.45,28.51,37400.0,18.3236,18.3622,18.3236,18.3622,37400.0
2010-07-09 13:35:00,28.51,28.52,28.49,28.51,22900.0,18.3622,18.3687,18.3493,18.3622,22900.0
2010-07-09 13:40:00,28.51,28.52,28.47,28.47,15600.0,18.3622,18.3687,18.3365,18.3365,15600.0
2010-07-09 13:45:00,28.48,28.5,28.45,28.49,17500.0,18.3429,18.3558,18.3236,18.3493,17500.0
2010-07-09 13:50:00,28.51,28.53,28.49,28.53,14700.0,18.3622,18.3751,18.3493,18.3751,14700.0
2010-07-09 13:55:00,28.52,28.52,28.5,28.52,11000.0,18.3687,18.3687,18.3558,18.3687,11000.0
2010-07-09 14:00:00,28.53,28.55,28.53,28.55,27200.0,18.3751,18.388,18.3751,18.388,27200.0
2010-07-09 14:05:00,28.55,28.58,28.53,28.53,22300.0,18.388,18.4073,18.3751,18.3751,22300.0
2010-07-09 14:10:00,28.53,28.53,28.5,28.51,21800.0,18.3751,18.3751,18.3558,18.3622,21800.0
2010-07-09 14:15:00,28.51,28.52,28.47,28.5,18800.0,18.3622,18.3687,18.3365,18.3558,18800.0
2010-07-09 14:20:00,28.51,28.52,28.49,28.51,19500.0,18.3622,18.3687,18.3493,18.3622,19500.0
2010-07-09 14:25:00,28.51,28.52,28.49,28.5,17000.0,18.3622,18.3687,18.3493,18.3558,17000.0
2010-07-09 14:30:00,28.5,28.54,28.5,28.52,31300.0,18.3558,18.3816,18.3558,18.3687,31300.0
2010-07-09 14:35:00,28.53,28.53,28.5,28.51,21100.0,18.3751,18.3751,18.3558,18.3622,21100.0
2010-07-09 14:40:00,28.52,28.56,28.51,28.54,24700.0,18.3687,18.3944,18.3622,18.3816,24700.0
2010-07-09 14:45:00,28.55,28.56,28.53,28.56,21000.0,18.388,18.3944,18.3751,18.3944,21000.0
2010-07-09 14:50:00,28.56,28.62,28.55,28.61,71100.0,18.3944,18.4331,18.388,18.4266,71100.0
2010-07-09 14:55:00,28.6,28.65,28.6,28.65,41400.0,18.4202,18.4524,18.4202,18.4524,41400.0
2010-07-09 15:00:00,28.65,28.67,28.63,28.64,23600.0,18.4524,18.4653,18.4395,18.446,23600.0
2010-07-09 15:05:00,28.64,28.66,28.6,28.6,33400.0,18.446,18.4588,18.4202,18.4202,33400.0
2010-07-09 15:10:00,28.6,28.68,28.6,28.66,20500.0,18.4202,18.4717,18.4202,18.4588,20500.0
2010-07-09 15:15:00,28.66,28.67,28.61,28.61,32300.0,18.4588,18.4653,18.4266,18.4266,32300.0
2010-07-09 15:20:00,28.61,28.63,28.6,28.62,59400.0,18.4266,18.4395,18.4202,18.4331,59400.0
2010-07-09 15:25:00,28.63,28.63,28.53,28.54,50700.0,18.4395,18.4395,18.3751,18.3816,50700.0
2010-07-09 15:30:00,28.54,28.58,28.53,28.57,42200.0,18.3816,18.4073,18.3751,18.4009,42200.0
2010-07-09 15:35:00,28.56,28.65,28.56,28.65,27900.0,18.3944,18.4524,18.3944,18.4524,27900.0
2010-07-09 15:40:00,28.65,28.68,28.64,28.67,41500.0,18.4524,18.4717,18.446,18.4653,41500.0
2010-07-09 15:45:00,28.67,28.68,28.62,28.66,50600.0,18.4653,18.4717,18.4331,18.4588,50600.0
2010-07-09 15:50:00,28.67,28.67,28.61,28.64,67600.0,18.4653,18.4653,18.4266,18.446,67600.0
2010-07-09 15:55:00,28.64,28.66,28.61,28.63,155600.0,18.446,18.4588,18.4266,18.4395,155600.0
2010-07-12 09:30:00,28.51,28.65,28.46,28.62,14900.0,18.3622,18.4524,18.33,18.4331,14900.0
2010-07-12 09:35:00,28.63,28.7,28.6,28.62,52500.0,18.4395,18.4846,18.4202,18.4331,52500.0
2010-07-12 09:40:00,28.64,28.72,28.64,28.68,31600.0,18.446,18.4975,18.446,18.4717,31600.0
2010-07-12 09:45:00,28.68,28.71,28.62,28.63,44100.0,18.4717,18.491,18.4331,18.4395,44100.0
2010-07-12 09:50:00,28.63,28.63,28.53,28.58,45300.0,18.4395,18.4395,18.3751,18.4073,45300.0
2010-07-12 09:55:00,28.58,28.59,28.53,28.56,53600.0,18.4073,18.4138,18.3751,18.3944,53600.0
2010-07-12 10:00:00,28.56,28.59,28.55,28.55,40100.0,18.3944,18.4138,18.388,18.388,40100.0
2010-07-12 10:05:00,28.56,28.56,28.5,28.5,18800.0,18.3944,18.3944,18.3558,18.3558,18800.0
2010-07-12 10:10:00,28.5,28.51,28.47,28.5,24300.0,18.3558,18.3622,18.3365,18.3558,24300.0
2010-07-12 10:15:00,28.5,28.56,28.5,28.55,18400.0,18.3558,18.3944,18.3558,18.388,18400.0
2010-07-12 10:20:00,28.55,28.56,28.42,28.42,42200.0,18.388,18.3944,18.3043,18.3043,42200.0
2010-07-12 10:25:00,28.43,28.43,28.34,28.34,50700.0,18.3107,18.3107,18.2527,18.2527,50700.0
2010-07-12 10:30:00,28.34,28.35,28.31,28.33,45900.0,18.2527,18.2592,18.2334,18.2463,45900.0
2010-07-12 10:35:00,28.34,28.37,28.33,28.36,17900.0,18.2527,18.2721,18.2463,18.2656,17900.0
2010-07-12 10:40:00,28.36,28.38,28.3,28.33,27000.0,18.2656,18.2785,18.227,18.2463,27000.0
2010-07-12 10:45:00,28.33,28.37,28.31,28.34,41500.0,18.2463,18.2721,18.2334,18.2527,41500.0
2010-07-12 10:50:00,28.33,28.36,28.31,28.33,22500.0,18.2463,18.2656,18.2334,18.2463,22500.0
2010-07-12 10:55:00,28.34,28.34,28.27,28.3,42300.0,18.2527,18.2527,18.2077,18.227,42300.0
2010-07-12 11:00:00,28.29,28.29,28.21,28.23,34800.0,18.2205,18.2205,18.169,18.1819,34800.0
2010-07-12 11:05:00,28.22,28.23,28.19,28.2,35600.0,18.1755,18.1819,18.1561,18.1626,35600.0
2010-07-12 11:10:00,28.21,28.22,28.19,28.2,75000.0,18.169,18.1755,18.1561,18.1626,75000.0
2010-07-12 11:15:00,28.2,28.2,28.18,28.19,41400.0,18.1626,18.1626,18.1497,18.1561,41400.0
2010-07-12 11:20:00,28.19,28.2,28.14,28.15,66300.0,18.1561,18.1626,18.1239,18.1304,66300.0
2010-07-12 11:25:00,28.15,28.15,28.05,28.06,168300.0,18.1304,18.1304,18.066,18.0724,168300.0
2010-07-12 11:30:00,28.07,28.09,28.06,28.08,59500.0,18.0788,18.0917,18.0724,18.0853,59500.0
2010-07-12 11:35:00,28.08,28.09,28.04,28.05,66000.0,18.0853,18.0917,18.0595,18.066,66000.0
2010-07-12 11:40:00,28.04,28.07,28.04,28.07,63100.0,18.0595,18.0788,18.0595,18.0788,63100.0
2010-07-12 11:45:00,28.07,28.07,28.03,28.06,29400.0,18.0788,18.0788,18.0531,18.0724,29400.0
2010-07-12 11:50:00,28.05,28.08,28.04,28.07,22600.0,18.066,18.0853,18.0595,18.0788,22600.0
2010-07-12 11:55:00,28.07,28.09,28.06,28.09,7600.0,18.0788,18.0917,18.0724,18.0917,7600.0
2010-07-12 12:00:00,28.09,28.13,28.09,28.13,26700.0,18.0917,18.1175,18.0917,18.1175,26700.0
2010-07-12 12:05:00,28.13,28.18,28.13,28.18,57300.0,18.1175,18.1497,18.1175,18.1497,57300.0
2010-07-12 12:10:00,28.17,28.18,28.15,28.18,46300.0,18.1432,18.1497,18.1304,18.1497,46300.0
2010-07-12 12:15:00,28.18,28.2,28.17,28.2,29800.0,18.1497,18.1626,18.1432,18.1626,29800.0
2010-07-12 12:20:00,28.2,28.22,28.11,28.11,77000.0,18.1626,18.1755,18.1046,18.1046,77000.0
2010-07-12 12:25:00,28.11,28.11,28.05,28.06,85300.0,18.1046,18.1046,18.066,18.0724,85300.0
2010-07-12 12:30:00,28.05,28.1,28.04,28.09,25000.0,18.066,18.0982,18.0595,18.0917,25000.0
2010-07-12 12:35:00,28.09,28.16,28.08,28.16,18100.0,18.0917,18.1368,18.0853,18.1368,18100.0
2010-07-12 12:40:00,28.17,28.18,28.11,28.12,50200.0,18.1432,18.1497,18.1046,18.111,50200.0
2010-07-12 12:45:00,28.12,28.13,28.07,28.09,29400.0,18.111,18.1175,18.0788,18.0917,29400.0
2010-07-12 12:50:00,28.09,28.13,28.09,28.13,29900.0,18.0917,18.1175,18.0917,18.1175,29900.0
2010-07-12 12:55:00,28.12,28.12,28.06,28.07,23300.0,18.111,18.111,18.0724,18.0788,23300.0
2010-07-12 13:00:00,28.07,28.1,28.06,28.1,16700.0,18.0788,18.0982,18.0724,18.0982,16700.0
2010-07-12 13:05:00,28.09,28.13,28.09,28.13,37500.0,18.0917,18.1175,18.0917,18.1175,37500.0
2010-07-12 13:10:00,28.13,28.14,28.12,28.13,15500.0,18.1175,18.1239,18.111,18.1175,15500.0
2010-07-12 13:15:00,28.13,28.18,28.12,28.15,74300.0,18.1175,18.1497,18.111,18.1304,74300.0
2010-07-12 13:20:00,28.14,28.19,28.14,28.19,17500.0,18.1239,18.1561,18.1239,18.1561,17500.0
2010-07-12 13:25:00,28.19,28.23,28.19,28.23,22700.0,18.1561,18.1819,18.1561,18.1819,22700.0
2010-07-12 13:30:00,28.22,28.23,28.21,28.23,31800.0,18.1755,18.1819,18.169,18.1819,31800.0
2010-07-12 13:35:00,28.23,28.24,28.2,28.21,68000.0,18.1819,18.1883,18.1626,18.169,68000.0
2010-07-12 13:40:00,28.21,28.22,28.2,28.21,33900.0,18.169,18.1755,18.1626,18.169,33900.0
2010-07-12 13:45:00,28.21,28.22,28.19,28.22,70300.0,18.169,18.1755,18.1561,18.1755,70300.0
2010-07-12 13:50:00,28.22,28.3,28.22,28.3,31400.0,18.1755,18.227,18.1755,18.227,31400.0
2010-07-12 13:55:00,28.3,28.31,28.29,28.31,12800.0,18.227,18.2334,18.2205,18.2334,12800.0
2010-07-12 14:00:00,28.31,28.34,28.31,28.32,51200.0,18.2334,18.2527,18.2334,18.2399,51200.0
2010-07-12 14:05:00,28.33,28.33,28.26,28.27,48100.0,18.2463,18.2463,18.2012,18.2077,48100.0
2010-07-12 14:10:00,28.27,28.28,28.24,28.27,16100.0,18.2077,18.2141,18.1883,18.2077,16100.0
2010-07-12 14:15:00,28.27,28.27,28.17,28.18,67900.0,18.2077,18.2077,18.1432,18.1497,67900.0
2010-07-12 14:20:00,28.18,28.2,28.17,28.17,14200.0,18.1497,18.1626,18.1432,18.1432,14200.0
2010-07-12 14:25:00,28.19,28.23,28.17,28.23,12900.0,18.1561,18.1819,18.1432,18.1819,12900.0
2010-07-12 14:30:00,28.22,28.23,28.2,28.2,32100.0,18.1755,18.1819,18.1626,18.1626,32100.0
2010-07-12 14:35:00,28.2,28.26,28.2,28.25,17300.0,18.1626,18.2012,18.1626,18.1948,17300.0
2010-07-12 14:40:00,28.25,28.28,28.24,28.27,60300.0,18.1948,18.2141,18.1883,18.2077,60300.0
2010-07-12 14:45:00,28.28,28.28,28.25,28.26,52600.0,18.2141,18.2141,18.1948,18.2012,52600.0
2010-07-12 14:50:00,28.26,28.27,28.21,28.22,56000.0,18.2012,18.2077,18.169,18.1755,56000.0
2010-07-12 14:55:00,28.21,28.28,28.21,28.24,31200.0,18.169,18.2141,18.169,18.1883,31200.0
2010-07-12 15:00:00,28.25,28.26,28.22,28.26,36300.0,18.1948,18.2012,18.1755,18.2012,36300.0
2010-07-12 15:05:00,28.25,28.26,28.2,28.21,26000.0,18.1948,18.2012,18.1626,18.169,26000.0
2010-07-12 15:10:00,28.21,28.26,28.2,28.23,66900.0,18.169,18.2012,18.1626,18.1819,66900.0
2010-07-12 15:15:00,28.23,28.24,28.19,28.23,125800.0,18.1819,18.1883,18.1561,18.1819,125800.0
2010-07-12 15:20:00,28.22,28.24,28.21,28.23,57500.0,18.1755,18.1883,18.169,18.1819,57500.0
2010-07-12 15:25:00,28.23,28.24,28.2,28.21,47200.0,18.1819,18.1883,18.1626,18.169,47200.0
2010-07-12 15:30:00,28.21,28.24,28.2,28.23,97100.0,18.169,18.1883,18.1626,18.1819,97100.0
2010-07-12 15:35:00,28.22,28.26,28.2,28.25,68800.0,18.1755,18.2012,18.1626,18.1948,68800.0
2010-07-12 15:40:00,28.25,28.26,28.23,28.24,89000.0,18.1948,18.2012,18.1819,18.1883,89000.0
2010-07-12 15:45:00,28.25,28.26,28.23,28.23,71400.0,18.1948,18.2012,18.1819,18.1819,71400.0
2010-07-12 15:50:00,28.23,28.24,28.19,28.22,107600.0,18.1819,18.1883,18.1561,18.1755,107600.0
2010-07-12 15:55:00,28.22,28.22,28.19,28.19,134000.0,18.1755,18.1755,18.1561,18.1561,134000.0
2010-07-13 09:30:00,28.47,28.69,28.47,28.61,49900.0,18.3365,18.4782,18.3365,18.4266,49900.0
2010-07-13 09:35:00,28.61,28.65,28.55,28.6,112000.0,18.4266,18.4524,18.388,18.4202,112000.0
2010-07-13 09:40:00,28.6,28.64,28.49,28.56,75200.0,18.4202,18.446,18.3493,18.3944,75200.0
2010-07-13 09:45:00,28.56,28.56,28.42,28.45,50800.0,18.3944,18.3944,18.3043,18.3236,50800.0
2010-07-13 09:50:00,28.44,28.58,28.42,28.54,35600.0,18.3171,18.4073,18.3043,18.3816,35600.0
2010-07-13 09:55:00,28.53,28.54,28.46,28.49,63000.0,18.3751,18.3816,18.33,18.3493,63000.0
2010-07-13 10:00:00,28.5,28.67,28.5,28.64,66900.0,18.3558,18.4653,18.3558,18.446,66900.0
2010-07-13 10:05:00,28.64,28.67,28.6,28.62,70500.0,18.446,18.4653,18.4202,18.4331,70500.0
2010-07-13 10:10:00,28.62,28.62,28.54,28.61,47200.0,18.4331,18.4331,18.3816,18.4266,47200.0
2010-07-13 10:15:00,28.6,28.63,28.58,28.59,26800.0,18.4202,18.4395,18.4073,18.4138,26800.0
2010-07-13 10:20:00,28.6,28.65,28.58,28.59,49200.0,18.4202,18.4524,18.4073,18.4138,49200.0
2010-07-13 10:25:00,28.59,28.61,28.57,28.6,31600.0,18.4138,18.4266,18.4009,18.4202,31600.0
2010-07-13 10:30:00,28.6,28.6,28.55,28.55,31600.0,18.4202,18.4202,18.388,18.388,31600.0
2010-07-13 10:35:00,28.56,28.62,28.54,28.62,30900.0,18.3944,18.4331,18.3816,18.4331,30900.0
2010-07-13 10:40:00,28.61,28.61,28.53,28.53,32100.0,18.4266,18.4266,18.3751,18.3751,32100.0
2010-07-13 10:45:00,28.54,28.56,28.5,28.56,27800.0,18.3816,18.3944,18.3558,18.3944,27800.0
2010-07-13 10:50:00,28.56,28.63,28.55,28.62,21900.0,18.3944,18.4395,18.388,18.4331,21900.0
2010-07-13 10:55:00,28.62,28.64,28.57,28.58,18200.0,18.4331,18.446,18.4009,18.4073,18200.0
2010-07-13 11:00:00,28.58,28.63,28.56,28.62,39400.0,18.4073,18.4395,18.3944,18.4331,39400.0
2010-07-13 11:05:00,28.62,28.72,28.62,28.71,27400.0,18.4331,18.4975,18.4331,18.491,27400.0
2010-07-13 11:10:00,28.71,28.71,28.69,28.7,43600.0,18.491,18.491,18.4782,18.4846,43600.0
2010-07-13 11:15:00,28.7,28.7,28.68,28.69,16900.0,18.4846,18.4846,18.4717,18.4782,16900.0
2010-07-13 11:20:00,28.69,28.71,28.67,28.7,26600.0,18.4782,18.491,18.4653,18.4846,26600.0
2010-07-13 11:25:00,28.7,28.74,28.7,28.73,33200.0,18.4846,18.5104,18.4846,18.5039,33200.0
2010-07-13 11:30:00,28.73,28.78,28.73,28.77,65900.0,18.5039,18.5361,18.5039,18.5297,65900.0
2010-07-13 11:35:00,28.77,28.79,28.74,28.75,78000.0,18.5297,18.5426,18.5104,18.5168,78000.0
2010-07-13 11:40:00,28.75,28.75,28.73,28.74,29400.0,18.5168,18.5168,18.5039,18.5104,29400.0
2010-07-13 11:45:00,28.75,28.76,28.69,28.7,34400.0,18.5168,18.5232,18.4782,18.4846,34400.0
2010-07-13 11:50:00,28.7,28.7,28.64,28.69,51000.0,18.4846,18.4846,18.446,18.4782,51000.0
2010-07-13 11:55:00,28.69,28.7,28.66,28.7,33000.0,18.4782,18.4846,18.4588,18.4846,33000.0
2010-07-13 12:00:00,28.7,28.7,28.64,28.65,53600.0,18.4846,18.4846,18.446,18.4524,53600.0
2010-07-13 12:05:00,28.66,28.66,28.63,28.66,35000.0,18.4588,18.4588,18.4395,18.4588,35000.0
2010-07-13 12:10:00,28.67,28.69,28.66,28.66,29000.0,18.4653,18.4782,18.4588,18.4588,29000.0
2010-07-13 12:15:00,28.66,28.72,28.65,28.72,228200.0,18.4588,18.4975,18.4524,18.4975,228200.0
2010-07-13 12:20:00,28.72,28.81,28.72,28.81,47200.0,18.4975,18.5554,18.4975,18.5554,47200.0
2010-07-13 12:25:00,28.81,28.91,28.81,28.91,31300.0,18.5554,18.6199,18.5554,18.6199,31300.0
2010-07-13 12:30:00,28.9,28.92,28.9,28.91,24300.0,18.6134,18.6263,18.6134,18.6199,24300.0
2010-07-13 12:35:00,28.91,28.94,28.89,28.89,35700.0,18.6199,18.6392,18.607,18.607,35700.0
2010-07-13 12:40:00,28.89,28.9,28.85,28.85,30800.0,18.607,18.6134,18.5812,18.5812,30800.0
2010-07-13 12:45:00,28.85,28.85,28.83,28.85,24000.0,18.5812,18.5812,18.5683,18.5812,24000.0
2010-07-13 12:50:00,28.85,28.86,28.84,28.85,18400.0,18.5812,18.5877,18.5748,18.5812,18400.0
2010-07-13 12:55:00,28.86,28.86,28.82,28.82,23600.0,18.5877,18.5877,18.5619,18.5619,23600.0
2010-07-13 13:00:00,28.82,28.88,28.81,28.87,22700.0,18.5619,18.6005,18.5554,18.5941,22700.0
2010-07-13 13:05:00,28.87,28.88,28.84,28.85,31100.0,18.5941,18.6005,18.5748,18.5812,31100.0
2010-07-13 13:10:00,28.85,28.85,28.76,28.77,33400.0,18.5812,18.5812,18.5232,18.5297,33400.0
2010-07-13 13:15:00,28.78,28.78,28.72,28.72,26700.0,18.5361,18.5361,18.4975,18.4975,26700.0
2010-07-13 13:20:00,28.72,28.77,28.71,28.75,48500.0,18.4975,18.5297,18.491,18.5168,48500.0
2010-07-13 13:25:00,28.76,28.78,28.71,28.74,26200.0,18.5232,18.5361,18.491,18.5104,26200.0
2010-07-13 13:30:00,28.75,28.79,28.74,28.78,18300.0,18.5168,18.5426,18.5104,18.5361,18300.0
2010-07-13 13:35:00,28.78,28.84,28.74,28.83,36300.0,18.5361,18.5748,18.5104,18.5683,36300.0
2010-07-13 13:40:00,28.84,28.89,28.82,28.88,50800.0,18.5748,18.607,18.5619,18.6005,50800.0
2010-07-13 13:45:00,28.89,28.91,28.86,28.88,41400.0,18.607,18.6199,18.5877,18.6005,41400.0
2010-07-13 13:50:00,28.88,28.88,28.82,28.82,27900.0,18.6005,18.6005,18.5619,18.5619,27900.0
2010-07-13 13:55:00,28.82,28.88,28.82,28.86,25700.0,18.5619,18.6005,18.5619,18.5877,25700.0
2010-07-13 14:00:00,28.86,28.94,28.85,28.92,24200.0,18.5877,18.6392,18.5812,18.6263,24200.0
2010-07-13 14:05:00,28.92,28.95,28.92,28.94,24700.0,18.6263,18.6456,18.6263,18.6392,24700.0
2010-07-13 14:10:00,28.94,28.95,28.91,28.92,75500.0,18.6392,18.6456,18.6199,18.6263,75500.0
2010-07-13 14:15:00,28.92,28.93,28.9,28.92,42800.0,18.6263,18.6327,18.6134,18.6263,42800.0
2010-07-13 14:20:00,28.92,28.92,28.82,28.85,61700.0,18.6263,18.6263,18.5619,18.5812,61700.0
2010-07-13 14:25:00,28.85,28.85,28.8,28.84,39700.0,18.5812,18.5812,18.549,18.5748,39700.0
2010-07-13 14:30:00,28.84,28.89,28.83,28.86,19800.0,18.5748,18.607,18.5683,18.5877,19800.0
2010-07-13 14:35:00,28.86,28.89,28.85,28.86,33200.0,18.5877,18.607,18.5812,18.5877,33200.0
2010-07-13 14:40:00,28.86,28.88,28.85,28.85,33100.0,18.5877,18.6005,18.5812,18.5812,33100.0
2010-07-13 14:45:00,28.86,28.86,28.84,28.84,47600.0,18.5877,18.5877,18.5748,18.5748,47600.0
2010-07-13 14:50:00,28.84,28.85,28.81,28.83,41300.0,18.5748,18.5812,18.5554,18.5683,41300.0
2010-07-13 14:55:00,28.83,28.85,28.82,28.84,19700.0,18.5683,18.5812,18.5619,18.5748,19700.0
2010-07-13 15:00:00,28.85,28.9,28.84,28.89,60700.0,18.5812,18.6134,18.5748,18.607,60700.0
2010-07-13 15:05:00,28.89,28.91,28.84,28.84,92800.0,18.607,18.6199,18.5748,18.5748,92800.0
2010-07-13 15:10:00,28.85,28.86,28.84,28.85,67200.0,18.5812,18.5877,18.5748,18.5812,67200.0
2010-07-13 15:15:00,28.85,28.88,28.82,28.85,64800.0,18.5812,18.6005,18.5619,18.5812,64800.0
2010-07-13 15:20:00,28.85,28.85,28.81,28.82,68000.0,18.5812,18.5812,18.5554,18.5619,68000.0
2010-07-13 15:25:00,28.82,28.85,28.8,28.84,62400.0,18.5619,18.5812,18.549,18.5748,62400.0
2010-07-13 15:30:00,28.84,28.85,28.8,28.81,71000.0,18.5748,18.5812,18.549,18.5554,71000.0
2010-07-13 15:35:00,28.82,28.84,28.8,28.84,92700.0,18.5619,18.5748,18.549,18.5748,92700.0
2010-07-13 15:40:00,28.83,28.85,28.8,28.81,92000.0,18.5683,18.5812,18.549,18.5554,92000.0
2010-07-13 15:45:00,28.81,28.85,28.79,28.8,180000.0,18.5554,18.5812,18.5426,18.549,180000.0
2010-07-13 15:50:00,28.79,28.81,28.75,28.75,117400.0,18.5426,18.5554,18.5168,18.5168,117400.0
2010-07-13 15:55:00,28.76,28.77,28.72,28.73,135900.0,18.5232,18.5297,18.4975,18.5039,135900.0
2010-07-14 09:30:00,28.62,29.03,28.58,29.03,57400.0,18.4331,18.6971,18.4073,18.6971,57400.0
2010-07-14 09:35:00,29.02,29.03,28.86,28.87,48300.0,18.6907,18.6971,18.5877,18.5941,48300.0
2010-07-14 09:40:00,28.88,28.94,28.84,28.88,123800.0,18.6005,18.6392,18.5748,18.6005,123800.0
2010-07-14 09:45:00,28.88,28.99,28.88,28.97,37200.0,18.6005,18.6714,18.6005,18.6585,37200.0
2010-07-14 09:50:00,28.98,29.07,28.98,29.05,127300.0,18.6649,18.7229,18.6649,18.71,127300.0
2010-07-14 09:55:00,29.06,29.06,28.94,28.95,32000.0,18.7165,18.7165,18.6392,18.6456,32000.0
2010-07-14 10:00:00,28.95,28.95,28.83,28.92,55200.0,18.6456,18.6456,18.5683,18.6263,55200.0
2010-07-14 10:05:00,28.92,28.96,28.89,28.95,69000.0,18.6263,18.6521,18.607,18.6456,69000.0
2010-07-14 10:10:00,28.96,28.99,28.93,28.96,46200.0,18.6521,18.6714,18.6327,18.6521,46200.0
2010-07-14 10:15:00,28.96,28.97,28.92,28.95,37200.0,18.6521,18.6585,18.6263,18.6456,37200.0
2010-07-14 10:20:00,28.94,29.03,28.94,29.02,81000.0,18.6392,18.6971,18.6392,18.6907,81000.0
2010-07-14 10:25:00,29.03,29.06,28.99,29.0,23700.0,18.6971,18.7165,18.6714,18.6778,23700.0
2010-07-14 10:30:00,29.01,29.04,28.98,29.02,36700.0,18.6843,18.7036,18.6649,18.6907,36700.0
2010-07-14 10:35:00,29.03,29.03,28.93,28.94,17400.0,18.6971,18.6971,18.6327,18.6392,17400.0
2010-07-14 10:40:00,28.93,28.98,28.9,28.97,30600.0,18.6327,18.6649,18.6134,18.6585,30600.0
2010-07-14 10:45:00,28.97,29.03,28.97,28.98,25400.0,18.6585,18.6971,18.6585,18.6649,25400.0
2010-07-14 10:50:00,28.98,29.01,28.93,28.93,16100.0,18.6649,18.6843,18.6327,18.6327,16100.0
2010-07-14 10:55:00,28.92,28.96,28.87,28.95,30100.0,18.6263,18.6521,18.5941,18.6456,30100.0
2010-07-14 11:00:00,28.95,29.02,28.94,28.99,47400.0,18.6456,18.6907,18.6392,18.6714,47400.0
2010-07-14 11:05:00,28.99,29.0,28.95,28.97,38200.0,18.6714,18.6778,18.6456,18.6585,38200.0
2010-07-14 11:10:00,28.98,28.98,28.92,28.95,19300.0,18.6649,18.6649,18.6263,18.6456,19300.0
2010-07-14 11:15:00,28.94,29.06,28.94,29.06,74800.0,18.6392,18.7165,18.6392,18.7165,74800.0
2010-07-14 11:20:00,29.06,29.12,29.05,29.11,28400.0,18.7165,18.7551,18.71,18.7487,28400.0
2010-07-14 11:25:00,29.11,29.14,29.08,29.11,58200.0,18.7487,18.768,18.7293,18.7487,58200.0
2010-07-14 11:30:00,29.11,29.17,29.1,29.16,69000.0,18.7487,18.7873,18.7422,18.7809,69000.0
2010-07-14 11:35:00,29.17,29.17,29.13,29.14,35300.0,18.7873,18.7873,18.7615,18.768,35300.0
2010-07-14 11:40:00,29.15,29.16,29.13,29.16,19600.0,18.7744,18.7809,18.7615,18.7809,19600.0
2010-07-14 11:45:00,29.16,29.22,29.15,29.21,80800.0,18.7809,18.8195,18.7744,18.8131,80800.0
2010-07-14 11:50:00,29.21,29.24,29.2,29.24,43800.0,18.8131,18.8324,18.8066,18.8324,43800.0
2010-07-14 11:55:00,29.23,29.24,29.17,29.17,50100.0,18.826,18.8324,18.7873,18.7873,50100.0
2010-07-14 12:00:00,29.17,29.18,29.15,29.18,26600.0,18.7873,18.7938,18.7744,18.7938,26600.0
2010-07-14 12:05:00,29.17,29.24,29.17,29.23,50000.0,18.7873,18.8324,18.7873,18.826,50000.0
2010-07-14 12:10:00,29.22,29.23,29.19,29.2,35700.0,18.8195,18.826,18.8002,18.8066,35700.0
2010-07-14 12:15:00,29.2,29.25,29.18,29.23,31900.0,18.8066,18.8388,18.7938,18.826,31900.0
2010-07-14 12:20:00,29.25,29.25,29.2,29.2,23700.0,18.8388,18.8388,18.8066,18.8066,23700.0
2010-07-14 12:25:00,29.2,29.21,29.18,29.18,12500.0,18.8066,18.8131,18.7938,18.7938,12500.0
2010-07-14 12:30:00,29.18,29.2,29.16,29.2,12700.0,18.7938,18.8066,18.7809,18.8066,12700.0
2010-07-14 12:35:00,29.19,29.21,29.19,29.2,14000.0,18.8002,18.8131,18.8002,18.8066,14000.0
2010-07-14 12:40:00,29.19,29.21,29.19,29.2,21700.0,18.8002,18.8131,18.8002,18.8066,21700.0
2010-07-14 12:45:00,29.2,29.21,29.2,29.2,17000.0,18.8066,18.8131,18.8066,18.8066,17000.0
2010-07-14 12:50:00,29.2,29.2,29.17,29.17,22000.0,18.8066,18.8066,18.7873,18.7873,22000.0
2010-07-14 12:55:00,29.17,29.18,29.17,29.18,12400.0,18.7873,18.7938,18.7873,18.7938,12400.0
2010-07-14 13:00:00,29.17,29.2,29.16,29.17,50700.0,18.7873,18.8066,18.7809,18.7873,50700.0
2010-07-14 13:05:00,29.17,29.17,29.13,29.14,18300.0,18.7873,18.7873,18.7615,18.768,18300.0
2010-07-14 13:10:00,29.14,29.16,29.11,29.14,14300.0,18.768,18.7809,18.7487,18.768,14300.0
2010-07-14 13:15:00,29.13,29.17,29.12,29.16,7200.0,18.7615,18.7873,18.7551,18.7809,7200.0
2010-07-14 13:20:00,29.15,29.18,29.12,29.12,12600.0,18.7744,18.7938,18.7551,18.7551,12600.0
2010-07-14 13:25:00,29.12,29.13,29.11,29.12,13600.0,18.7551,18.7615,18.7487,18.7551,13600.0
2010-07-14 13:30:00,29.12,29.15,29.11,29.14,19600.0,18.7551,18.7744,18.7487,18.768,19600.0
2010-07-14 13:35:00,29.14,29.15,29.12,29.12,24000.0,18.768,18.7744,18.7551,18.7551,24000.0
2010-07-14 13:40:00,29.11,29.11,29.05,29.05,28300.0,18.7487,18.7487,18.71,18.71,28300.0
2010-07-14 13:45:00,29.06,29.07,29.04,29.04,15300.0,18.7165,18.7229,18.7036,18.7036,15300.0
2010-07-14 13:50:00,29.04,29.04,28.97,28.97,17400.0,18.7036,18.7036,18.6585,18.6585,17400.0
2010-07-14 13:55:00,28.98,29.02,28.98,29.01,11800.0,18.6649,18.6907,18.6649,18.6843,11800.0
2010-07-14 14:00:00,29.01,29.02,28.93,28.96,37300.0,18.6843,18.6907,18.6327,18.6521,37300.0
2010-07-14 14:05:00,28.95,28.98,28.87,28.91,37200.0,18.6456,18.6649,18.5941,18.6199,37200.0
2010-07-14 14:10:00,28.9,28.94,28.87,28.89,29400.0,18.6134,18.6392,18.5941,18.607,29400.0
2010-07-14 14:15:00,28.89,28.94,28.88,28.92,24600.0,18.607,18.6392,18.6005,18.6263,24600.0
2010-07-14 14:20:00,28.92,28.93,28.83,28.83,81000.0,18.6263,18.6327,18.5683,18.5683,81000.0
2010-07-14 14:25:00,28.83,28.9,28.82,28.87,81500.0,18.5683,18.6134,18.5619,18.5941,81500.0
2010-07-14 14:30:00,28.88,28.93,28.86,28.92,52500.0,18.6005,18.6327,18.5877,18.6263,52500.0
2010-07-14 14:35:00,28.92,28.94,28.87,28.87,37800.0,18.6263,18.6392,18.5941,18.5941,37800.0
2010-07-14 14:40:00,28.87,28.89,28.83,28.83,42600.0,18.5941,18.607,18.5683,18.5683,42600.0
2010-07-14 14:45:00,28.84,28.88,28.81,28.86,65000.0,18.5748,18.6005,18.5554,18.5877,65000.0
2010-07-14 14:50:00,28.86,28.86,28.82,28.84,47000.0,18.5877,18.5877,18.5619,18.5748,47000.0
2010-07-14 14:55:00,28.83,28.87,28.82,28.85,47500.0,18.5683,18.5941,18.5619,18.5812,47500.0
2010-07-14 15:00:00,28.85,28.86,28.83,28.84,124300.0,18.5812,18.5877,18.5683,18.5748,124300.0
2010-07-14 15:05:00,28.84,28.85,28.75,28.76,61800.0,18.5748,18.5812,18.5168,18.5232,61800.0
2010-07-14 15:10:00,28.77,28.78,28.74,28.75,97300.0,18.5297,18.5361,18.5104,18.5168,97300.0
2010-07-14 15:15:00,28.75,28.79,28.74,28.77,126200.0,18.5168,18.5426,18.5104,18.5297,126200.0
2010-07-14 15:20:00,28.76,28.77,28.73,28.74,119700.0,18.5232,18.5297,18.5039,18.5104,119700.0
2010-07-14 15:25:00,28.75,28.77,28.73,28.73,64900.0,18.5168,18.5297,18.5039,18.5039,64900.0
2010-07-14 15:30:00,28.73,28.76,28.7,28.73,63400.0,18.5039,18.5232,18.4846,18.5039,63400.0
2010-07-14 15:35:00,28.73,28.73,28.66,28.69,93900.0,18.5039,18.5039,18.4588,18.4782,93900.0
2010-07-14 15:40:00,28.68,28.69,28.6,28.6,88100.0,18.4717,18.4782,18.4202,18.4202,88100.0
2010-07-14 15:45:00,28.61,28.63,28.59,28.63,232000.0,18.4266,18.4395,18.4138,18.4395,232000.0
2010-07-14 15:50:00,28.63,28.66,28.6,28.66,205900.0,18.4395,18.4588,18.4202,18.4588,205900.0
2010-07-14 15:55:00,28.65,28.68,28.65,28.68,233300.0,18.4524,18.4717,18.4524,18.4717,233300.0
2010-07-15 09:30:00,28.62,28.73,28.58,28.65,22300.0,18.4331,18.5039,18.4073,18.4524,22300.0
2010-07-15 09:35:00,28.66,28.73,28.56,28.64,37300.0,18.4588,18.5039,18.3944,18.446,37300.0
2010-07-15 09:40:00,28.64,28.69,28.57,28.58,76600.0,18.446,18.4782,18.4009,18.4073,76600.0
2010-07-15 09:45:00,28.57,28.6,28.47,28.5,51100.0,18.4009,18.4202,18.3365,18.3558,51100.0
2010-07-15 09:50:00,28.5,28.51,28.44,28.46,111800.0,18.3558,18.3622,18.3171,18.33,111800.0
2010-07-15 09:55:00,28.47,28.51,28.44,28.5,44400.0,18.3365,18.3622,18.3171,18.3558,44400.0
2010-07-15 10:00:00,28.49,28.49,28.3,28.33,56100.0,18.3493,18.3493,18.227,18.2463,56100.0
2010-07-15 10:05:00,28.33,28.34,28.28,28.31,42800.0,18.2463,18.2527,18.2141,18.2334,42800.0
2010-07-15 10:10:00,28.3,28.3,28.18,28.21,38700.0,18.227,18.227,18.1497,18.169,38700.0
2010-07-15 10:15:00,28.22,28.23,28.15,28.17,63200.0,18.1755,18.1819,18.1304,18.1432,63200.0
2010-07-15 10:20:00,28.17,28.2,28.13,28.18,54300.0,18.1432,18.1626,18.1175,18.1497,54300.0
2010-07-15 10:25:00,28.17,28.26,28.15,28.24,30400.0,18.1432,18.2012,18.1304,18.1883,30400.0
2010-07-15 10:30:00,28.24,28.25,28.2,28.23,30800.0,18.1883,18.1948,18.1626,18.1819,30800.0
2010-07-15 10:35:00,28.23,28.3,28.2,28.3,17900.0,18.1819,18.227,18.1626,18.227,17900.0
2010-07-15 10:40:00,28.28,28.28,28.22,28.25,28900.0,18.2141,18.2141,18.1755,18.1948,28900.0
2010-07-15 10:45:00,28.24,28.32,28.24,28.31,25900.0,18.1883,18.2399,18.1883,18.2334,25900.0
2010-07-15 10:50:00,28.32,28.33,28.27,28.32,81700.0,18.2399,18.2463,18.2077,18.2399,81700.0
2010-07-15 10:55:00,28.33,28.34,28.3,28.32,16100.0,18.2463,18.2527,18.227,18.2399,16100.0
2010-07-15 11:00:00,28.33,28.35,28.29,28.31,29700.0,18.2463,18.2592,18.2205,18.2334,29700.0
2010-07-15 11:05:00,28.31,28.32,28.28,28.32,26300.0,18.2334,18.2399,18.2141,18.2399,26300.0
2010-07-15 11:10:00,28.32,28.36,28.3,28.36,23100.0,18.2399,18.2656,18.227,18.2656,23100.0
2010-07-15 11:15:00,28.36,28.4,28.34,28.34,38100.0,18.2656,18.2914,18.2527,18.2527,38100.0
2010-07-15 11:20:00,28.35,28.4,28.35,28.39,31600.0,18.2592,18.2914,18.2592,18.2849,31600.0
2010-07-15 11:25:00,28.38,28.38,28.33,28.34,33000.0,18.2785,18.2785,18.2463,18.2527,33000.0
2010-07-15 11:30:00,28.35,28.36,28.31,28.32,27100.0,18.2592,18.2656,18.2334,18.2399,27100.0
2010-07-15 11:35:00,28.31,28.36,28.31,28.35,35600.0,18.2334,18.2656,18.2334,18.2592,35600.0
2010-07-15 11:40:00,28.35,28.36,28.33,28.33,29600.0,18.2592,18.2656,18.2463,18.2463,29600.0
2010-07-15 11:45:00,28.33,28.33,28.3,28.32,22200.0,18.2463,18.2463,18.227,18.2399,22200.0
2010-07-15 11:50:00,28.33,28.37,28.31,28.35,16300.0,18.2463,18.2721,18.2334,18.2592,16300.0
2010-07-15 11:55:00,28.36,28.36,28.28,28.29,22900.0,18.2656,18.2656,18.2141,18.2205,22900.0
2010-07-15 12:00:00,28.29,28.3,28.25,28.25,28900.0,18.2205,18.227,18.1948,18.1948,28900.0
2010-07-15 12:05:00,28.24,28.28,28.21,28.21,31300.0,18.1883,18.2141,18.169,18.169,31300.0
2010-07-15 12:10:00,28.22,28.27,28.21,28.25,29200.0,18.1755,18.2077,18.169,18.1948,29200.0
2010-07-15 12:15:00,28.26,28.29,28.25,28.25,37500.0,18.2012,18.2205,18.1948,18.1948,37500.0
2010-07-15 12:20:00,28.26,28.26,28.19,28.19,20200.0,18.2012,18.2012,18.1561,18.1561,20200.0
2010-07-15 12:25:00,28.19,28.22,28.19,28.19,41200.0,18.1561,18.1755,18.1561,18.1561,41200.0
2010-07-15 12:30:00,28.2,28.25,28.19,28.23,39700.0,18.1626,18.1948,18.1561,18.1819,39700.0
2010-07-15 12:35:00,28.23,28.23,28.2,28.21,39600.0,18.1819,18.1819,18.1626,18.169,39600.0
2010-07-15 12:40:00,28.22,28.23,28.2,28.23,15400.0,18.1755,18.1819,18.1626,18.1819,15400.0
2010-07-15 12:45:00,28.23,28.3,28.22,28.29,24200.0,18.1819,18.227,18.1755,18.2205,24200.0
2010-07-15 12:50:00,28.3,28.31,28.29,28.29,59700.0,18.227,18.2334,18.2205,18.2205,59700.0
2010-07-15 12:55:00,28.3,28.3,28.24,28.24,23100.0,18.227,18.227,18.1883,18.1883,23100.0
2010-07-15 13:00:00,28.25,28.29,28.25,28.27,29400.0,18.1948,18.2205,18.1948,18.2077,29400.0
2010-07-15 13:05:00,28.27,28.32,28.24,28.28,55700.0,18.2077,18.2399,18.1883,18.2141,55700.0
2010-07-15 13:10:00,28.28,28.29,28.26,28.29,17600.0,18.2141,18.2205,18.2012,18.2205,17600.0
2010-07-15 13:15:00,28.29,28.35,28.28,28.32,44900.0,18.2205,18.2592,18.2141,18.2399,44900.0
2010-07-15 13:20:00,28.33,28.37,28.32,28.37,32100.0,18.2463,18.2721,18.2399,18.2721,32100.0
2010-07-15 13:25:00,28.38,28.4,28.32,28.33,40400.0,18.2785,18.2914,18.2399,18.2463,40400.0
2010-07-15 13:30:00,28.33,28.37,28.28,28.28,46300.0,18.2463,18.2721,18.2141,18.2141,46300.0
2010-07-15 13:35:00,28.28,28.32,28.28,28.32,49600.0,18.2141,18.2399,18.2141,18.2399,49600.0
2010-07-15 13:40:00,28.32,28.35,28.31,28.33,24900.0,18.2399,18.2592,18.2334,18.2463,24900.0
2010-07-15 13:45:00,28.34,28.39,28.34,28.37,13600.0,18.2527,18.2849,18.2527,18.2721,13600.0
2010-07-15 13:50:00,28.37,28.38,28.33,28.34,20100.0,18.2721,18.2785,18.2463,18.2527,20100.0
2010-07-15 13:55:00,28.34,28.38,28.34,28.37,27400.0,18.2527,18.2785,18.2527,18.2721,27400.0
2010-07-15 14:00:00,28.37,28.41,28.31,28.38,63800.0,18.2721,18.2978,18.2334,18.2785,63800.0
2010-07-15 14:05:00,28.39,28.39,28.28,28.3,60000.0,18.2849,18.2849,18.2141,18.227,60000.0
2010-07-15 14:10:00,28.31,28.34,28.29,28.31,22500.0,18.2334,18.2527,18.2205,18.2334,22500.0
2010-07-15 14:15:00,28.31,28.38,28.31,28.38,19600.0,18.2334,18.2785,18.2334,18.2785,19600.0
2010-07-15 14:20:00,28.39,28.41,28.36,28.36,18000.0,18.2849,18.2978,18.2656,18.2656,18000.0
2010-07-15 14:25:00,28.36,28.41,28.35,28.39,49600.0,18.2656,18.2978,18.2592,18.2849,49600.0
2010-07-15 14:30:00,28.39,28.43,28.37,28.38,54400.0,18.2849,18.3107,18.2721,18.2785,54400.0
2010-07-15 14:35:00,28.37,28.39,28.33,28.37,44500.0,18.2721,18.2849,18.2463,18.2721,44500.0
2010-07-15 14:40:00,28.38,28.41,28.36,28.37,64500.0,18.2785,18.2978,18.2656,18.2721,64500.0
2010-07-15 14:45:00,28.38,28.46,28.37,28.44,31300.0,18.2785,18.33,18.2721,18.3171,31300.0
2010-07-15 14:50:00,28.44,28.46,28.41,28.43,23100.0,18.3171,18.33,18.2978,18.3107,23100.0
2010-07-15 14:55:00,28.42,28.45,28.37,28.38,32300.0,18.3043,18.3236,18.2721,18.2785,32300.0
2010-07-15 15:00:00,28.39,28.41,28.38,28.4,31300.0,18.2849,18.2978,18.2785,18.2914,31300.0
2010-07-15 15:05:00,28.4,28.41,28.31,28.31,57500.0,18.2914,18.2978,18.2334,18.2334,57500.0
2010-07-15 15:10:00,28.31,28.32,28.26,28.26,56400.0,18.2334,18.2399,18.2012,18.2012,56400.0
2010-07-15 15:15:00,28.26,28.32,28.25,28.28,41100.0,18.2012,18.2399,18.1948,18.2141,41100.0
2010-07-15 15:20:00,28.29,28.32,28.24,28.24,87000.0,18.2205,18.2399,18.1883,18.1883,87000.0
2010-07-15 15:25:00,28.24,28.35,28.22,28.32,79200.0,18.1883,18.2592,18.1755,18.2399,79200.0
2010-07-15 15:30:00,28.32,28.4,28.3,28.33,95200.0,18.2399,18.2914,18.227,18.2463,95200.0
2010-07-15 15:35:00,28.33,28.41,28.32,28.39,126900.0,18.2463,18.2978,18.2399,18.2849,126900.0
2010-07-15 15:40:00,28.39,28.42,28.35,28.41,131000.0,18.2849,18.3043,18.2592,18.2978,131000.0
2010-07-15 15:45:00,28.41,28.5,28.41,28.42,219500.0,18.2978,18.3558,18.2978,18.3043,219500.0
2010-07-15 15:50:00,28.42,28.46,28.42,28.44,236700.0,18.3043,18.33,18.3043,18.3171,236700.0
2010-07-15 15:55:00,28.44,28.46,28.39,28.39,208600.0,18.3171,18.33,18.2849,18.2849,208600.0
2010-07-16 09:30:00,28.2,28.23,28.03,28.07,333800.0,18.1626,18.1819,18.0531,18.0788,333800.0
2010-07-16 09:35:00,28.08,28.29,28.07,28.18,160200.0,18.0853,18.2205,18.0788,18.1497,160200.0
2010-07-16 09:40:00,28.18,28.23,28.18,28.21,36600.0,18.1497,18.1819,18.1497,18.169,36600.0
2010-07-16 09:45:00,28.2,28.23,28.07,28.1,44200.0,18.1626,18.1819,18.0788,18.0982,44200.0
2010-07-16 09:50:00,28.08,28.12,27.93,27.93,66200.0,18.0853,18.111,17.9887,17.9887,66200.0
2010-07-16 09:55:00,27.91,27.92,27.67,27.69,164900.0,17.9758,17.9822,17.8212,17.8341,164900.0
2010-07-16 10:00:00,27.69,27.73,27.63,27.66,100500.0,17.8341,17.8599,17.7955,17.8148,100500.0
2010-07-16 10:05:00,27.66,27.7,27.54,27.54,90500.0,17.8148,17.8405,17.7375,17.7375,90500.0
2010-07-16 10:10:00,27.54,27.57,27.51,27.55,98300.0,17.7375,17.7568,17.7182,17.7439,98300.0
2010-07-16 10:15:00,27.55,27.56,27.48,27.5,132000.0,17.7439,17.7504,17.6988,17.7117,132000.0
2010-07-16 10:20:00,27.5,27.52,27.46,27.5,84200.0,17.7117,17.7246,17.686,17.7117,84200.0
2010-07-16 10:25:00,27.5,27.5,27.38,27.4,185600.0,17.7117,17.7117,17.6344,17.6473,185600.0
2010-07-16 10:30:00,27.4,27.5,27.37,27.49,70000.0,17.6473,17.7117,17.628,17.7053,70000.0
2010-07-16 10:35:00,27.49,27.54,27.49,27.51,36100.0,17.7053,17.7375,17.7053,17.7182,36100.0
2010-07-16 10:40:00,27.5,27.57,27.49,27.56,57700.0,17.7117,17.7568,17.7053,17.7504,57700.0
2010-07-16 10:45:00,27.56,27.58,27.52,27.55,56500.0,17.7504,17.7633,17.7246,17.7439,56500.0
2010-07-16 10:50:00,27.55,27.57,27.54,27.56,87600.0,17.7439,17.7568,17.7375,17.7504,87600.0
2010-07-16 10:55:00,27.56,27.59,27.54,27.56,54700.0,17.7504,17.7697,17.7375,17.7504,54700.0
2010-07-16 11:00:00,27.57,27.59,27.51,27.52,48800.0,17.7568,17.7697,17.7182,17.7246,48800.0
2010-07-16 11:05:00,27.52,27.53,27.5,27.51,54000.0,17.7246,17.731,17.7117,17.7182,54000.0
2010-07-16 11:10:00,27.52,27.53,27.5,27.52,55500.0,17.7246,17.731,17.7117,17.7246,55500.0
2010-07-16 11:15:00,27.52,27.53,27.49,27.49,29100.0,17.7246,17.731,17.7053,17.7053,29100.0
2010-07-16 11:20:00,27.49,27.5,27.4,27.44,29800.0,17.7053,17.7117,17.6473,17.6731,29800.0
2010-07-16 11:25:00,27.45,27.52,27.44,27.51,59700.0,17.6795,17.7246,17.6731,17.7182,59700.0
2010-07-16 11:30:00,27.51,27.51,27.47,27.49,23900.0,17.7182,17.7182,17.6924,17.7053,23900.0
2010-07-16 11:35:00,27.49,27.52,27.43,27.5,33100.0,17.7053,17.7246,17.6666,17.7117,33100.0
2010-07-16 11:40:00,27.49,27.52,27.48,27.52,25900.0,17.7053,17.7246,17.6988,17.7246,25900.0
2010-07-16 11:45:00,27.51,27.53,27.49,27.49,28800.0,17.7182,17.731,17.7053,17.7053,28800.0
2010-07-16 11:50:00,27.5,27.54,27.45,27.45,33800.0,17.7117,17.7375,17.6795,17.6795,33800.0
2010-07-16 11:55:00,27.45,27.5,27.43,27.47,33100.0,17.6795,17.7117,17.6666,17.6924,33100.0
2010-07-16 12:00:00,27.47,27.49,27.44,27.45,47100.0,17.6924,17.7053,17.6731,17.6795,47100.0
2010-07-16 12:05:00,27.44,27.49,27.41,27.45,55400.0,17.6731,17.7053,17.6538,17.6795,55400.0
2010-07-16 12:10:00,27.45,27.5,27.41,27.42,40900.0,17.6795,17.7117,17.6538,17.6602,40900.0
2010-07-16 12:15:00,27.43,27.43,27.36,27.39,29100.0,17.6666,17.6666,17.6216,17.6409,29100.0
2010-07-16 12:20:00,27.39,27.45,27.38,27.43,23300.0,17.6409,17.6795,17.6344,17.6666,23300.0
2010-07-16 12:25:00,27.43,27.46,27.4,27.44,34700.0,17.6666,17.686,17.6473,17.6731,34700.0
2010-07-16 12:30:00,27.44,27.44,27.41,27.41,39800.0,17.6731,17.6731,17.6538,17.6538,39800.0
2010-07-16 12:35:00,27.41,27.41,27.39,27.4,27700.0,17.6538,17.6538,17.6409,17.6473,27700.0
2010-07-16 12:40:00,27.41,27.43,27.41,27.43,27200.0,17.6538,17.6666,17.6538,17.6666,27200.0
2010-07-16 12:45:00,27.43,27.44,27.37,27.37,34600.0,17.6666,17.6731,17.628,17.628,34600.0
2010-07-16 12:50:00,27.38,27.38,27.31,27.31,85500.0,17.6344,17.6344,17.5894,17.5894,85500.0
2010-07-16 12:55:00,27.31,27.32,27.23,27.25,54600.0,17.5894,17.5958,17.5378,17.5507,54600.0
2010-07-16 13:00:00,27.25,27.26,27.23,27.24,60900.0,17.5507,17.5572,17.5378,17.5443,60900.0
2010-07-16 13:05:00,27.24,27.29,27.23,27.25,98900.0,17.5443,17.5765,17.5378,17.5507,98900.0
2010-07-16 13:10:00,27.25,27.25,27.21,27.22,55100.0,17.5507,17.5507,17.5249,17.5314,55100.0
2010-07-16 13:15:00,27.22,27.24,27.2,27.22,74500.0,17.5314,17.5443,17.5185,17.5314,74500.0
2010-07-16 13:20:00,27.22,27.22,27.13,27.16,85200.0,17.5314,17.5314,17.4734,17.4927,85200.0
2010-07-16 13:25:00,27.17,27.18,27.14,27.18,27100.0,17.4992,17.5056,17.4799,17.5056,27100.0
2010-07-16 13:30:00,27.18,27.21,27.17,27.19,84100.0,17.5056,17.5249,17.4992,17.5121,84100.0
2010-07-16 13:35:00,27.19,27.2,27.15,27.19,96500.0,17.5121,17.5185,17.4863,17.5121,96500.0
2010-07-16 13:40:00,27.2,27.2,27.16,27.16,48100.0,17.5185,17.5185,17.4927,17.4927,48100.0
2010-07-16 13:45:00,27.16,27.16,27.13,27.16,95500.0,17.4927,17.4927,17.4734,17.4927,95500.0
2010-07-16 13:50:00,27.15,27.16,27.09,27.09,59600.0,17.4863,17.4927,17.4477,17.4477,59600.0
2010-07-16 13:55:00,27.1,27.1,27.07,27.09,50300.0,17.4541,17.4541,17.4348,17.4477,50300.0
2010-07-16 14:00:00,27.09,27.12,27.06,27.12,85300.0,17.4477,17.467,17.4283,17.467,85300.0
2010-07-16 14:05:00,27.11,27.12,27.07,27.08,64100.0,17.4605,17.467,17.4348,17.4412,64100.0
2010-07-16 14:10:00,27.08,27.09,27.04,27.06,196100.0,17.4412,17.4477,17.4155,17.4283,196100.0
2010-07-16 14:15:00,27.07,27.07,27.02,27.03,80400.0,17.4348,17.4348,17.4026,17.409,80400.0
2010-07-16 14:20:00,27.04,27.04,27.0,27.0,86300.0,17.4155,17.4155,17.3897,17.3897,86300.0
2010-07-16 14:25:00,27.0,27.02,26.98,26.99,69200.0,17.3897,17.4026,17.3768,17.3833,69200.0
2010-07-16 14:30:00,26.99,27.05,26.97,27.04,196600.0,17.3833,17.4219,17.3704,17.4155,196600.0
2010-07-16 14:35:00,27.04,27.05,26.99,26.99,64800.0,17.4155,17.4219,17.3833,17.3833,64800.0
2010-07-16 14:40:00,27.0,27.0,26.98,26.99,33000.0,17.3897,17.3897,17.3768,17.3833,33000.0
2010-07-16 14:45:00,26.99,27.05,26.99,27.02,52600.0,17.3833,17.4219,17.3833,17.4026,52600.0
2010-07-16 14:50:00,27.03,27.07,27.01,27.07,91900.0,17.409,17.4348,17.3961,17.4348,91900.0
2010-07-16 14:55:00,27.07,27.09,27.06,27.06,41300.0,17.4348,17.4477,17.4283,17.4283,41300.0
2010-07-16 15:00:00,27.07,27.11,27.05,27.1,57900.0,17.4348,17.4605,17.4219,17.4541,57900.0
2010-07-16 15:05:00,27.1,27.13,27.07,27.11,86600.0,17.4541,17.4734,17.4348,17.4605,86600.0
2010-07-16 15:10:00,27.1,27.1,27.06,27.1,105800.0,17.4541,17.4541,17.4283,17.4541,105800.0
2010-07-16 15:15:00,27.1,27.1,27.04,27.04,51500.0,17.4541,17.4541,17.4155,17.4155,51500.0
2010-07-16 15:20:00,27.05,27.1,27.02,27.02,110900.0,17.4219,17.4541,17.4026,17.4026,110900.0
2010-07-16 15:25:00,27.02,27.03,26.99,27.0,120800.0,17.4026,17.409,17.3833,17.3897,120800.0
2010-07-16 15:30:00,27.0,27.08,27.0,27.07,122900.0,17.3897,17.4412,17.3897,17.4348,122900.0
2010-07-16 15:35:00,27.07,27.14,27.06,27.1,73500.0,17.4348,17.4799,17.4283,17.4541,73500.0
2010-07-16 15:40:00,27.09,27.14,27.08,27.09,73800.0,17.4477,17.4799,17.4412,17.4477,73800.0
2010-07-16 15:45:00,27.1,27.12,27.03,27.04,119300.0,17.4541,17.467,17.409,17.4155,119300.0
2010-07-16 15:50:00,27.03,27.08,27.02,27.07,194100.0,17.409,17.4412,17.4026,17.4348,194100.0
2010-07-16 15:55:00,27.08,27.08,27.02,27.03,161900.0,17.4412,17.4412,17.4026,17.409,161900.0
2010-07-19 09:30:00,27.29,27.35,27.23,27.29,56200.0,17.5765,17.6151,17.5378,17.5765,56200.0
2010-07-19 09:35:00,27.29,27.44,27.29,27.35,48100.0,17.5765,17.6731,17.5765,17.6151,48100.0
2010-07-19 09:40:00,27.35,27.5,27.35,27.49,46800.0,17.6151,17.7117,17.6151,17.7053,46800.0
2010-07-19 09:45:00,27.49,27.57,27.49,27.54,50700.0,17.7053,17.7568,17.7053,17.7375,50700.0
2010-07-19 09:50:00,27.53,27.53,27.36,27.37,124500.0,17.731,17.731,17.6216,17.628,124500.0
2010-07-19 09:55:00,27.37,27.41,27.36,27.36,54500.0,17.628,17.6538,17.6216,17.6216,54500.0
2010-07-19 10:00:00,27.35,27.43,27.33,27.41,44600.0,17.6151,17.6666,17.6022,17.6538,44600.0
2010-07-19 10:05:00,27.41,27.42,27.27,27.31,81200.0,17.6538,17.6602,17.5636,17.5894,81200.0
2010-07-19 10:10:00,27.31,27.34,27.27,27.34,49200.0,17.5894,17.6087,17.5636,17.6087,49200.0
2010-07-19 10:15:00,27.34,27.38,27.33,27.37,30600.0,17.6087,17.6344,17.6022,17.628,30600.0
2010-07-19 10:20:00,27.38,27.4,27.33,27.34,58100.0,17.6344,17.6473,17.6022,17.6087,58100.0
2010-07-19 10:25:00,27.33,27.33,27.26,27.28,71200.0,17.6022,17.6022,17.5572,17.57,71200.0
2010-07-19 10:30:00,27.28,27.39,27.27,27.3,90600.0,17.57,17.6409,17.5636,17.5829,90600.0
2010-07-19 10:35:00,27.31,27.34,27.23,27.23,81400.0,17.5894,17.6087,17.5378,17.5378,81400.0
2010-07-19 10:40:00,27.23,27.24,27.16,27.22,81400.0,17.5378,17.5443,17.4927,17.5314,81400.0
2010-07-19 10:45:00,27.23,27.23,27.1,27.13,45000.0,17.5378,17.5378,17.4541,17.4734,45000.0
2010-07-19 10:50:00,27.12,27.12,27.07,27.12,35600.0,17.467,17.467,17.4348,17.467,35600.0
2010-07-19 10:55:00,27.12,27.21,27.09,27.17,76800.0,17.467,17.5249,17.4477,17.4992,76800.0
2010-07-19 11:00:00,27.17,27.23,27.14,27.2,58600.0,17.4992,17.5378,17.4799,17.5185,58600.0
2010-07-19 11:05:00,27.2,27.22,27.18,27.19,44600.0,17.5185,17.5314,17.5056,17.5121,44600.0
2010-07-19 11:10:00,27.18,27.19,27.14,27.15,37400.0,17.5056,17.5121,17.4799,17.4863,37400.0
2010-07-19 11:15:00,27.16,27.26,27.15,27.25,35600.0,17.4927,17.5572,17.4863,17.5507,35600.0
2010-07-19 11:20:00,27.25,27.34,27.24,27.34,19900.0,17.5507,17.6087,17.5443,17.6087,19900.0
2010-07-19 11:25:00,27.34,27.36,27.3,27.32,21600.0,17.6087,17.6216,17.5829,17.5958,21600.0
2010-07-19 11:30:00,27.31,27.34,27.31,27.34,29800.0,17.5894,17.6087,17.5894,17.6087,29800.0
2010-07-19 11:35:00,27.34,27.38,27.34,27.37,60700.0,17.6087,17.6344,17.6087,17.628,60700.0
2010-07-19 11:40:00,27.38,27.42,27.37,27.4,53200.0,17.6344,17.6602,17.628,17.6473,53200.0
2010-07-19 11:45:00,27.4,27.4,27.36,27.39,100700.0,17.6473,17.6473,17.6216,17.6409,100700.0
2010-07-19 11:50:00,27.39,27.5,27.38,27.5,86600.0,17.6409,17.7117,17.6344,17.7117,86600.0
2010-07-19 11:55:00,27.5,27.51,27.49,27.49,46900.0,17.7117,17.7182,17.7053,17.7053,46900.0
2010-07-19 12:00:00,27.5,27.52,27.43,27.44,58800.0,17.7117,17.7246,17.6666,17.6731,58800.0
2010-07-19 12:05:00,27.44,27.44,27.4,27.41,86000.0,17.6731,17.6731,17.6473,17.6538,86000.0
2010-07-19 12:10:00,27.41,27.41,27.37,27.39,43000.0,17.6538,17.6538,17.628,17.6409,43000.0
2010-07-19 12:15:00,27.39,27.47,27.37,27.47,82000.0,17.6409,17.6924,17.628,17.6924,82000.0
2010-07-19 12:20:00,27.47,27.51,27.46,27.49,26200.0,17.6924,17.7182,17.686,17.7053,26200.0
2010-07-19 12:25:00,27.48,27.49,27.46,27.47,70900.0,17.6988,17.7053,17.686,17.6924,70900.0
2010-07-19 12:30:00,27.46,27.51,27.44,27.5,116500.0,17.686,17.7182,17.6731,17.7117,116500.0
2010-07-19 12:35:00,27.51,27.57,27.5,27.56,30500.0,17.7182,17.7568,17.7117,17.7504,30500.0
2010-07-19 12:40:00,27.57,27.62,27.55,27.62,105100.0,17.7568,17.789,17.7439,17.789,105100.0
2010-07-19 12:45:00,27.62,27.68,27.6,27.66,94000.0,17.789,17.8277,17.7761,17.8148,94000.0
2010-07-19 12:50:00,27.66,27.69,27.63,27.64,44000.0,17.8148,17.8341,17.7955,17.8019,44000.0
2010-07-19 12:55:00,27.64,27.64,27.57,27.6,29000.0,17.8019,17.8019,17.7568,17.7761,29000.0
2010-07-19 13:00:00,27.59,27.61,27.58,27.6,38100.0,17.7697,17.7826,17.7633,17.7761,38100.0
2010-07-19 13:05:00,27.6,27.61,27.58,27.61,26600.0,17.7761,17.7826,17.7633,17.7826,26600.0
2010-07-19 13:10:00,27.61,27.61,27.55,27.56,22400.0,17.7826,17.7826,17.7439,17.7504,22400.0
2010-07-19 13:15:00,27.57,27.57,27.52,27.55,60100.0,17.7568,17.7568,17.7246,17.7439,60100.0
2010-07-19 13:20:00,27.55,27.59,27.54,27.58,25200.0,17.7439,17.7697,17.7375,17.7633,25200.0
2010-07-19 13:25:00,27.57,27.6,27.56,27.58,39700.0,17.7568,17.7761,17.7504,17.7633,39700.0
2010-07-19 13:30:00,27.58,27.59,27.55,27.56,44500.0,17.7633,17.7697,17.7439,17.7504,44500.0
2010-07-19 13:35:00,27.56,27.57,27.52,27.56,16400.0,17.7504,17.7568,17.7246,17.7504,16400.0
2010-07-19 13:40:00,27.56,27.59,27.56,27.56,25800.0,17.7504,17.7697,17.7504,17.7504,25800.0
2010-07-19 13:45:00,27.57,27.62,27.57,27.62,21700.0,17.7568,17.789,17.7568,17.789,21700.0
2010-07-19 13:50:00,27.62,27.63,27.59,27.63,32600.0,17.789,17.7955,17.7697,17.7955,32600.0
2010-07-19 13:55:00,27.63,27.65,27.62,27.62,33300.0,17.7955,17.8083,17.789,17.789,33300.0
2010-07-19 14:00:00,27.62,27.66,27.62,27.66,43800.0,17.789,17.8148,17.789,17.8148,43800.0
2010-07-19 14:05:00,27.66,27.66,27.61,27.64,48000.0,17.8148,17.8148,17.7826,17.8019,48000.0
2010-07-19 14:10:00,27.64,27.67,27.6,27.63,144000.0,17.8019,17.8212,17.7761,17.7955,144000.0
2010-07-19 14:15:00,27.63,27.64,27.61,27.63,70100.0,17.7955,17.8019,17.7826,17.7955,70100.0
2010-07-19 14:20:00,27.62,27.62,27.56,27.61,71500.0,17.789,17.789,17.7504,17.7826,71500.0
2010-07-19 14:25:00,27.6,27.62,27.56,27.57,83300.0,17.7761,17.789,17.7504,17.7568,83300.0
2010-07-19 14:30:00,27.56,27.59,27.56,27.59,40900.0,17.7504,17.7697,17.7504,17.7697,40900.0
2010-07-19 14:35:00,27.59,27.59,27.51,27.54,130800.0,17.7697,17.7697,17.7182,17.7375,130800.0
2010-07-19 14:40:00,27.54,27.66,27.53,27.66,45700.0,17.7375,17.8148,17.731,17.8148,45700.0
2010-07-19 14:45:00,27.66,27.71,27.66,27.69,138800.0,17.8148,17.847,17.8148,17.8341,138800.0
2010-07-19 14:50:00,27.69,27.69,27.66,27.67,77600.0,17.8341,17.8341,17.8148,17.8212,77600.0
2010-07-19 14:55:00,27.67,27.68,27.63,27.65,38200.0,17.8212,17.8277,17.7955,17.8083,38200.0
2010-07-19 15:00:00,27.65,27.7,27.63,27.69,61700.0,17.8083,17.8405,17.7955,17.8341,61700.0
2010-07-19 15:05:00,27.69,27.7,27.66,27.69,101000.0,17.8341,17.8405,17.8148,17.8341,101000.0
2010-07-19 15:10:00,27.69,27.69,27.61,27.65,239100.0,17.8341,17.8341,17.7826,17.8083,239100.0
2010-07-19 15:15:00,27.65,27.68,27.65,27.68,33000.0,17.8083,17.8277,17.8083,17.8277,33000.0
2010-07-19 15:20:00,27.68,27.68,27.61,27.61,33300.0,17.8277,17.8277,17.7826,17.7826,33300.0
2010-07-19 15:25:00,27.6,27.6,27.51,27.53,45300.0,17.7761,17.7761,17.7182,17.731,45300.0
2010-07-19 15:30:00,27.53,27.59,27.52,27.57,50400.0,17.731,17.7697,17.7246,17.7568,50400.0
2010-07-19 15:35:00,27.57,27.59,27.5,27.52,84700.0,17.7568,17.7697,17.7117,17.7246,84700.0
2010-07-19 15:40:00,27.51,27.54,27.49,27.53,113300.0,17.7182,17.7375,17.7053,17.731,113300.0
2010-07-19 15:45:00,27.54,27.57,27.51,27.54,191300.0,17.7375,17.7568,17.7182,17.7375,191300.0
2010-07-19 15:50:00,27.54,27.57,27.52,27.54,130800.0,17.7375,17.7568,17.7246,17.7375,130800.0
2010-07-19 15:55:00,27.54,27.56,27.49,27.51,439800.0,17.7375,17.7504,17.7053,17.7182,439800.0
2010-07-20 09:30:00,27.03,27.12,26.89,26.95,48900.0,17.409,17.467,17.3188,17.3575,48900.0
2010-07-20 09:35:00,26.96,27.02,26.83,26.91,36300.0,17.3639,17.4026,17.2802,17.3317,36300.0
2010-07-20 09:40:00,26.91,26.92,26.84,26.88,58300.0,17.3317,17.3382,17.2866,17.3124,58300.0
2010-07-20 09:45:00,26.87,26.94,26.83,26.87,83400.0,17.306,17.3511,17.2802,17.306,83400.0
2010-07-20 09:50:00,26.86,27.02,26.85,26.98,43200.0,17.2995,17.4026,17.2931,17.3768,43200.0
2010-07-20 09:55:00,26.99,27.01,26.89,26.89,22800.0,17.3833,17.3961,17.3188,17.3188,22800.0
2010-07-20 10:00:00,26.89,26.93,26.82,26.83,31100.0,17.3188,17.3446,17.2738,17.2802,31100.0
2010-07-20 10:05:00,26.83,26.87,26.81,26.84,31900.0,17.2802,17.306,17.2673,17.2866,31900.0
2010-07-20 10:10:00,26.85,26.91,26.79,26.79,35900.0,17.2931,17.3317,17.2544,17.2544,35900.0
2010-07-20 10:15:00,26.79,26.97,26.79,26.97,42800.0,17.2544,17.3704,17.2544,17.3704,42800.0
2010-07-20 10:20:00,26.97,26.97,26.85,26.87,182800.0,17.3704,17.3704,17.2931,17.306,182800.0
2010-07-20 10:25:00,26.87,26.89,26.82,26.82,186900.0,17.306,17.3188,17.2738,17.2738,186900.0
2010-07-20 10:30:00,26.82,26.85,26.79,26.85,61400.0,17.2738,17.2931,17.2544,17.2931,61400.0
2010-07-20 10:35:00,26.84,26.85,26.78,26.79,116800.0,17.2866,17.2931,17.248,17.2544,116800.0
2010-07-20 10:40:00,26.78,26.86,26.78,26.8,62700.0,17.248,17.2995,17.248,17.2609,62700.0
2010-07-20 10:45:00,26.8,26.83,26.79,26.81,44300.0,17.2609,17.2802,17.2544,17.2673,44300.0
2010-07-20 10:50:00,26.81,26.82,26.78,26.78,41400.0,17.2673,17.2738,17.248,17.248,41400.0
2010-07-20 10:55:00,26.79,26.8,26.74,26.75,18800.0,17.2544,17.2609,17.2222,17.2287,18800.0
2010-07-20 11:00:00,26.75,26.81,26.74,26.79,40100.0,17.2287,17.2673,17.2222,17.2544,40100.0
2010-07-20 11:05:00,26.79,26.82,26.75,26.81,33000.0,17.2544,17.2738,17.2287,17.2673,33000.0
2010-07-20 11:10:00,26.8,26.83,26.8,26.81,31700.0,17.2609,17.2802,17.2609,17.2673,31700.0
2010-07-20 11:15:00,26.82,26.94,26.82,26.93,90500.0,17.2738,17.3511,17.2738,17.3446,90500.0
2010-07-20 11:20:00,26.93,26.95,26.91,26.92,107900.0,17.3446,17.3575,17.3317,17.3382,107900.0
2010-07-20 11:25:00,26.91,26.98,26.89,26.96,120900.0,17.3317,17.3768,17.3188,17.3639,120900.0
2010-07-20 11:30:00,26.95,26.97,26.92,26.93,35200.0,17.3575,17.3704,17.3382,17.3446,35200.0
2010-07-20 11:35:00,26.92,26.96,26.9,26.96,58900.0,17.3382,17.3639,17.3253,17.3639,58900.0
2010-07-20 11:40:00,26.96,27.0,26.94,26.97,120400.0,17.3639,17.3897,17.3511,17.3704,120400.0
2010-07-20 11:45:00,26.98,27.0,26.96,27.0,43200.0,17.3768,17.3897,17.3639,17.3897,43200.0
2010-07-20 11:50:00,27.01,27.03,26.97,27.0,46500.0,17.3961,17.409,17.3704,17.3897,46500.0
2010-07-20 11:55:00,27.0,27.05,27.0,27.03,61800.0,17.3897,17.4219,17.3897,17.409,61800.0
2010-07-20 12:00:00,27.03,27.03,27.0,27.01,72200.0,17.409,17.409,17.3897,17.3961,72200.0
2010-07-20 12:05:00,27.01,27.07,27.0,27.02,27200.0,17.3961,17.4348,17.3897,17.4026,27200.0
2010-07-20 12:10:00,27.02,27.02,26.95,26.96,28800.0,17.4026,17.4026,17.3575,17.3639,28800.0
2010-07-20 12:15:00,26.96,26.96,26.9,26.92,10400.0,17.3639,17.3639,17.3253,17.3382,10400.0
2010-07-20 12:20:00,26.91,26.93,26.91,26.92,11600.0,17.3317,17.3446,17.3317,17.3382,11600.0
2010-07-20 12:25:00,26.92,26.95,26.92,26.94,51500.0,17.3382,17.3575,17.3382,17.3511,51500.0
2010-07-20 12:30:00,26.93,26.99,26.93,26.99,38700.0,17.3446,17.3833,17.3446,17.3833,38700.0
2010-07-20 12:35:00,26.99,27.01,26.97,26.98,28200.0,17.3833,17.3961,17.3704,17.3768,28200.0
2010-07-20 12:40:00,26.97,26.97,26.93,26.96,30100.0,17.3704,17.3704,17.3446,17.3639,30100.0
2010-07-20 12:45:00,26.97,27.05,26.96,27.0,93600.0,17.3704,17.4219,17.3639,17.3897,93600.0
2010-07-20 12:50:00,27.0,27.01,26.98,26.98,20400.0,17.3897,17.3961,17.3768,17.3768,20400.0
2010-07-20 12:55:00,26.99,26.99,26.95,26.99,26100.0,17.3833,17.3833,17.3575,17.3833,26100.0
2010-07-20 13:00:00,26.99,27.01,26.98,26.99,37900.0,17.3833,17.3961,17.3768,17.3833,37900.0
2010-07-20 13:05:00,26.99,27.01,26.99,26.99,21500.0,17.3833,17.3961,17.3833,17.3833,21500.0
2010-07-20 13:10:00,26.99,27.0,26.95,26.95,7300.0,17.3833,17.3897,17.3575,17.3575,7300.0
2010-07-20 13:15:00,26.94,26.99,26.94,26.99,18700.0,17.3511,17.3833,17.3511,17.3833,18700.0
2010-07-20 13:20:00,26.99,27.0,26.96,26.96,25600.0,17.3833,17.3897,17.3639,17.3639,25600.0
2010-07-20 13:25:00,26.97,27.0,26.96,27.0,22000.0,17.3704,17.3897,17.3639,17.3897,22000.0
2010-07-20 13:30:00,27.0,27.01,26.97,27.01,53400.0,17.3897,17.3961,17.3704,17.3961,53400.0
2010-07-20 13:35:00,27.01,27.03,27.0,27.01,102800.0,17.3961,17.409,17.3897,17.3961,102800.0
2010-07-20 13:40:00,27.01,27.02,27.0,27.01,36400.0,17.3961,17.4026,17.3897,17.3961,36400.0
2010-07-20 13:45:00,27.02,27.06,27.0,27.04,36000.0,17.4026,17.4283,17.3897,17.4155,36000.0
2010-07-20 13:50:00,27.05,27.15,27.05,27.15,24500.0,17.4219,17.4863,17.4219,17.4863,24500.0
2010-07-20 13:55:00,27.15,27.23,27.15,27.23,43100.0,17.4863,17.5378,17.4863,17.5378,43100.0
2010-07-20 14:00:00,27.23,27.23,27.18,27.21,46300.0,17.5378,17.5378,17.5056,17.5249,46300.0
2010-07-20 14:05:00,27.2,27.21,27.14,27.14,75000.0,17.5185,17.5249,17.4799,17.4799,75000.0
2010-07-20 14:10:00,27.14,27.17,27.12,27.13,89200.0,17.4799,17.4992,17.467,17.4734,89200.0
2010-07-20 14:15:00,27.13,27.17,27.11,27.15,51500.0,17.4734,17.4992,17.4605,17.4863,51500.0
2010-07-20 14:20:00,27.15,27.15,27.06,27.07,66300.0,17.4863,17.4863,17.4283,17.4348,66300.0
2010-07-20 14:25:00,27.07,27.13,27.06,27.12,28900.0,17.4348,17.4734,17.4283,17.467,28900.0
2010-07-20 14:30:00,27.12,27.19,27.11,27.18,31000.0,17.467,17.5121,17.4605,17.5056,31000.0
2010-07-20 14:35:00,27.18,27.19,27.15,27.16,64900.0,17.5056,17.5121,17.4863,17.4927,64900.0
2010-07-20 14:40:00,27.16,27.17,27.09,27.11,78400.0,17.4927,17.4992,17.4477,17.4605,78400.0
2010-07-20 14:45:00,27.1,27.17,27.1,27.17,36100.0,17.4541,17.4992,17.4541,17.4992,36100.0
2010-07-20 14:50:00,27.17,27.24,27.16,27.21,51100.0,17.4992,17.5443,17.4927,17.5249,51100.0
2010-07-20 14:55:00,27.21,27.22,27.16,27.17,62800.0,17.5249,17.5314,17.4927,17.4992,62800.0
2010-07-20 15:00:00,27.18,27.23,27.14,27.23,37600.0,17.5056,17.5378,17.4799,17.5378,37600.0
2010-07-20 15:05:00,27.24,27.27,27.21,27.26,28300.0,17.5443,17.5636,17.5249,17.5572,28300.0
2010-07-20 15:10:00,27.25,27.32,27.24,27.31,107500.0,17.5507,17.5958,17.5443,17.5894,107500.0
2010-07-20 15:15:00,27.31,27.33,27.3,27.3,61200.0,17.5894,17.6022,17.5829,17.5829,61200.0
2010-07-20 15:20:00,27.3,27.36,27.29,27.34,29500.0,17.5829,17.6216,17.5765,17.6087,29500.0
2010-07-20 15:25:00,27.34,27.4,27.32,27.38,50900.0,17.6087,17.6473,17.5958,17.6344,50900.0
2010-07-20 15:30:00,27.38,27.46,27.37,27.45,64700.0,17.6344,17.686,17.628,17.6795,64700.0
2010-07-20 15:35:00,27.45,27.48,27.43,27.43,60200.0,17.6795,17.6988,17.6666,17.6666,60200.0
2010-07-20 15:40:00,27.43,27.46,27.4,27.46,49700.0,17.6666,17.686,17.6473,17.686,49700.0
2010-07-20 15:45:00,27.46,27.54,27.45,27.54,77400.0,17.686,17.7375,17.6795,17.7375,77400.0
2010-07-20 15:50:00,27.53,27.55,27.48,27.49,77700.0,17.731,17.7439,17.6988,17.7053,77700.0
2010-07-20 15:55:00,27.48,27.51,27.47,27.5,105400.0,17.6988,17.7182,17.6924,17.7117,105400.0
2010-07-21 09:30:00,27.68,27.68,27.41,27.67,56000.0,17.8277,17.8277,17.6538,17.8212,56000.0
2010-07-21 09:35:00,27.67,27.7,27.64,27.64,53400.0,17.8212,17.8405,17.8019,17.8019,53400.0
2010-07-21 09:40:00,27.64,27.66,27.54,27.54,75800.0,17.8019,17.8148,17.7375,17.7375,75800.0
2010-07-21 09:45:00,27.53,27.56,27.42,27.52,67800.0,17.731,17.7504,17.6602,17.7246,67800.0
2010-07-21 09:50:00,27.52,27.61,27.52,27.59,83100.0,17.7246,17.7826,17.7246,17.7697,83100.0
2010-07-21 09:55:00,27.6,27.7,27.57,27.68,64800.0,17.7761,17.8405,17.7568,17.8277,64800.0
2010-07-21 10:00:00,27.68,27.68,27.57,27.62,45000.0,17.8277,17.8277,17.7568,17.789,45000.0
2010-07-21 10:05:00,27.63,27.67,27.56,27.67,43100.0,17.7955,17.8212,17.7504,17.8212,43100.0
2010-07-21 10:10:00,27.66,27.77,27.66,27.76,44300.0,17.8148,17.8856,17.8148,17.8792,44300.0
2010-07-21 10:15:00,27.75,27.82,27.75,27.8,47800.0,17.8727,17.9178,17.8727,17.9049,47800.0
2010-07-21 10:20:00,27.8,27.89,27.77,27.86,112500.0,17.9049,17.9629,17.8856,17.9436,112500.0
2010-07-21 10:25:00,27.87,27.97,27.87,27.96,113300.0,17.95,18.0144,17.95,18.008,113300.0
2010-07-21 10:30:00,27.96,27.99,27.87,27.88,83600.0,18.008,18.0273,17.95,17.9565,83600.0
2010-07-21 10:35:00,27.88,27.92,27.84,27.84,49500.0,17.9565,17.9822,17.9307,17.9307,49500.0
2010-07-21 10:40:00,27.85,27.87,27.82,27.83,30500.0,17.9371,17.95,17.9178,17.9243,30500.0
2010-07-21 10:45:00,27.83,27.9,27.81,27.89,26500.0,17.9243,17.9694,17.9114,17.9629,26500.0
2010-07-21 10:50:00,27.9,27.93,27.9,27.91,29700.0,17.9694,17.9887,17.9694,17.9758,29700.0
2010-07-21 10:55:00,27.91,27.92,27.86,27.87,25100.0,17.9758,17.9822,17.9436,17.95,25100.0
2010-07-21 11:00:00,27.87,27.88,27.84,27.85,40100.0,17.95,17.9565,17.9307,17.9371,40100.0
2010-07-21 11:05:00,27.85,27.85,27.74,27.74,34300.0,17.9371,17.9371,17.8663,17.8663,34300.0
2010-07-21 11:10:00,27.74,27.8,27.72,27.79,103600.0,17.8663,17.9049,17.8534,17.8985,103600.0
2010-07-21 11:15:00,27.79,27.79,27.75,27.76,41900.0,17.8985,17.8985,17.8727,17.8792,41900.0
2010-07-21 11:20:00,27.76,27.79,27.75,27.78,28800.0,17.8792,17.8985,17.8727,17.8921,28800.0
2010-07-21 11:25:00,27.77,27.82,27.76,27.8,40500.0,17.8856,17.9178,17.8792,17.9049,40500.0
2010-07-21 11:30:00,27.81,27.82,27.79,27.79,31700.0,17.9114,17.9178,17.8985,17.8985,31700.0
2010-07-21 11:35:00,27.79,27.84,27.79,27.83,24800.0,17.8985,17.9307,17.8985,17.9243,24800.0
2010-07-21 11:40:00,27.83,27.87,27.83,27.87,29300.0,17.9243,17.95,17.9243,17.95,29300.0
2010-07-21 11:45:00,27.86,27.91,27.86,27.91,34600.0,17.9436,17.9758,17.9436,17.9758,34600.0
2010-07-21 11:50:00,27.91,27.98,27.9,27.94,68600.0,17.9758,18.0209,17.9694,17.9951,68600.0
2010-07-21 11:55:00,27.94,27.94,27.93,27.94,20200.0,17.9951,17.9951,17.9887,17.9951,20200.0
2010-07-21 12:00:00,27.94,28.02,27.94,27.98,49100.0,17.9951,18.0466,17.9951,18.0209,49100.0
2010-07-21 12:05:00,27.98,27.99,27.94,27.95,15100.0,18.0209,18.0273,17.9951,18.0016,15100.0
2010-07-21 12:10:00,27.94,27.99,27.94,27.98,24400.0,17.9951,18.0273,17.9951,18.0209,24400.0
2010-07-21 12:15:00,27.98,28.01,27.95,27.96,23700.0,18.0209,18.0402,18.0016,18.008,23700.0
2010-07-21 12:20:00,27.97,27.98,27.95,27.97,27200.0,18.0144,18.0209,18.0016,18.0144,27200.0
2010-07-21 12:25:00,27.96,28.0,27.96,28.0,19600.0,18.008,18.0338,18.008,18.0338,19600.0
2010-07-21 12:30:00,28.0,28.04,28.0,28.03,19500.0,18.0338,18.0595,18.0338,18.0531,19500.0
2010-07-21 12:35:00,28.02,28.1,28.02,28.09,36600.0,18.0466,18.0982,18.0466,18.0917,36600.0
2010-07-21 12:40:00,28.1,28.1,28.06,28.06,30500.0,18.0982,18.0982,18.0724,18.0724,30500.0
2010-07-21 12:45:00,28.05,28.06,28.02,28.04,27200.0,18.066,18.0724,18.0466,18.0595,27200.0
2010-07-21 12:50:00,28.04,28.05,28.0,28.01,29700.0,18.0595,18.066,18.0338,18.0402,29700.0
2010-07-21 12:55:00,28.0,28.03,28.0,28.01,23800.0,18.0338,18.0531,18.0338,18.0402,23800.0
2010-07-21 13:00:00,28.01,28.07,28.0,28.07,27800.0,18.0402,18.0788,18.0338,18.0788,27800.0
2010-07-21 13:05:00,28.06,28.08,28.06,28.08,10600.0,18.0724,18.0853,18.0724,18.0853,10600.0
2010-07-21 13:10:00,28.08,28.1,28.06,28.1,24500.0,18.0853,18.0982,18.0724,18.0982,24500.0
2010-07-21 13:15:00,28.1,28.13,28.09,28.09,29400.0,18.0982,18.1175,18.0917,18.0917,29400.0
2010-07-21 13:20:00,28.1,28.1,28.08,28.08,13600.0,18.0982,18.0982,18.0853,18.0853,13600.0
2010-07-21 13:25:00,28.08,28.11,28.07,28.11,18900.0,18.0853,18.1046,18.0788,18.1046,18900.0
2010-07-21 13:30:00,28.11,28.15,28.11,28.14,14700.0,18.1046,18.1304,18.1046,18.1239,14700.0
2010-07-21 13:35:00,28.15,28.15,28.13,28.13,16400.0,18.1304,18.1304,18.1175,18.1175,16400.0
2010-07-21 13:40:00,28.13,28.14,28.11,28.11,21400.0,18.1175,18.1239,18.1046,18.1046,21400.0
2010-07-21 13:45:00,28.11,28.15,28.09,28.15,34000.0,18.1046,18.1304,18.0917,18.1304,34000.0
2010-07-21 13:50:00,28.15,28.19,28.13,28.18,24000.0,18.1304,18.1561,18.1175,18.1497,24000.0
2010-07-21 13:55:00,28.18,28.2,28.12,28.12,18700.0,18.1497,18.1626,18.111,18.111,18700.0
2010-07-21 14:00:00,28.12,28.14,28.0,28.06,98200.0,18.111,18.1239,18.0338,18.0724,98200.0
2010-07-21 14:05:00,28.06,28.08,27.98,27.98,90100.0,18.0724,18.0853,18.0209,18.0209,90100.0
2010-07-21 14:10:00,27.97,27.97,27.76,27.84,94400.0,18.0144,18.0144,17.8792,17.9307,94400.0
2010-07-21 14:15:00,27.84,27.84,27.77,27.83,35200.0,17.9307,17.9307,17.8856,17.9243,35200.0
2010-07-21 14:20:00,27.83,27.84,27.76,27.82,42700.0,17.9243,17.9307,17.8792,17.9178,42700.0
2010-07-21 14:25:00,27.82,27.87,27.8,27.83,126200.0,17.9178,17.95,17.9049,17.9243,126200.0
2010-07-21 14:30:00,27.82,27.83,27.75,27.75,74000.0,17.9178,17.9243,17.8727,17.8727,74000.0
2010-07-21 14:35:00,27.75,27.78,27.72,27.76,52700.0,17.8727,17.8921,17.8534,17.8792,52700.0
2010-07-21 14:40:00,27.76,27.83,27.75,27.79,55000.0,17.8792,17.9243,17.8727,17.8985,55000.0
2010-07-21 14:45:00,27.78,27.8,27.68,27.7,46700.0,17.8921,17.9049,17.8277,17.8405,46700.0
2010-07-21 14:50:00,27.7,27.71,27.57,27.59,54900.0,17.8405,17.847,17.7568,17.7697,54900.0
2010-07-21 14:55:00,27.59,27.6,27.51,27.55,45200.0,17.7697,17.7761,17.7182,17.7439,45200.0
2010-07-21 15:00:00,27.55,27.55,27.5,27.55,41000.0,17.7439,17.7439,17.7117,17.7439,41000.0
2010-07-21 15:05:00,27.56,27.65,27.56,27.62,35300.0,17.7504,17.8083,17.7504,17.789,35300.0
2010-07-21 15:10:00,27.62,27.65,27.58,27.65,38900.0,17.789,17.8083,17.7633,17.8083,38900.0
2010-07-21 15:15:00,27.65,27.72,27.58,27.58,78100.0,17.8083,17.8534,17.7633,17.7633,78100.0
2010-07-21 15:20:00,27.58,27.64,27.54,27.62,49600.0,17.7633,17.8019,17.7375,17.789,49600.0
2010-07-21 15:25:00,27.61,27.62,27.57,27.58,72000.0,17.7826,17.789,17.7568,17.7633,72000.0
2010-07-21 15:30:00,27.58,27.64,27.54,27.59,97400.0,17.7633,17.8019,17.7375,17.7697,97400.0
2010-07-21 15:35:00,27.59,27.63,27.55,27.56,74200.0,17.7697,17.7955,17.7439,17.7504,74200.0
2010-07-21 15:40:00,27.56,27.57,27.5,27.55,75400.0,17.7504,17.7568,17.7117,17.7439,75400.0
2010-07-21 15:45:00,27.55,27.62,27.52,27.59,100400.0,17.7439,17.789,17.7246,17.7697,100400.0
2010-07-21 15:50:00,27.6,27.64,27.57,27.6,83200.0,17.7761,17.8019,17.7568,17.7761,83200.0
2010-07-21 15:55:00,27.6,27.61,27.53,27.59,400500.0,17.7761,17.7826,17.731,17.7697,400500.0
2010-07-22 09:30:00,27.95,28.14,27.95,28.11,44200.0,18.0016,18.1239,18.0016,18.1046,44200.0
2010-07-22 09:35:00,28.12,28.35,28.12,28.33,65900.0,18.111,18.2592,18.111,18.2463,65900.0
2010-07-22 09:40:00,28.33,28.48,28.33,28.48,127600.0,18.2463,18.3429,18.2463,18.3429,127600.0
2010-07-22 09:45:00,28.48,28.54,28.47,28.53,104000.0,18.3429,18.3816,18.3365,18.3751,104000.0
2010-07-22 09:50:00,28.54,28.6,28.44,28.46,78700.0,18.3816,18.4202,18.3171,18.33,78700.0
2010-07-22 09:55:00,28.45,28.49,28.42,28.44,51600.0,18.3236,18.3493,18.3043,18.3171,51600.0
2010-07-22 10:00:00,28.44,28.69,28.44,28.69,83000.0,18.3171,18.4782,18.3171,18.4782,83000.0
2010-07-22 10:05:00,28.69,28.77,28.69,28.72,68500.0,18.4782,18.5297,18.4782,18.4975,68500.0
2010-07-22 10:10:00,28.72,28.8,28.72,28.79,121100.0,18.4975,18.549,18.4975,18.5426,121100.0
2010-07-22 10:15:00,28.79,28.83,28.78,28.82,104000.0,18.5426,18.5683,18.5361,18.5619,104000.0
2010-07-22 10:20:00,28.83,28.87,28.78,28.78,87500.0,18.5683,18.5941,18.5361,18.5361,87500.0
2010-07-22 10:25:00,28.78,28.79,28.76,28.77,31100.0,18.5361,18.5426,18.5232,18.5297,31100.0
2010-07-22 10:30:00,28.77,28.77,28.64,28.64,42500.0,18.5297,18.5297,18.446,18.446,42500.0
2010-07-22 10:35:00,28.64,28.7,28.64,28.67,36000.0,18.446,18.4846,18.446,18.4653,36000.0
2010-07-22 10:40:00,28.68,28.75,28.67,28.7,61800.0,18.4717,18.5168,18.4653,18.4846,61800.0
2010-07-22 10:45:00,28.7,28.77,28.69,28.74,47400.0,18.4846,18.5297,18.4782,18.5104,47400.0
2010-07-22 10:50:00,28.74,28.78,28.73,28.76,35200.0,18.5104,18.5361,18.5039,18.5232,35200.0
2010-07-22 10:55:00,28.77,28.77,28.64,28.65,24300.0,18.5297,18.5297,18.446,18.4524,24300.0
2010-07-22 11:00:00,28.64,28.67,28.62,28.62,32400.0,18.446,18.4653,18.4331,18.4331,32400.0
2010-07-22 11:05:00,28.62,28.68,28.62,28.68,85400.0,18.4331,18.4717,18.4331,18.4717,85400.0
2010-07-22 11:10:00,28.67,28.72,28.67,28.72,41700.0,18.4653,18.4975,18.4653,18.4975,41700.0
2010-07-22 11:15:00,28.71,28.72,28.66,28.69,41600.0,18.491,18.4975,18.4588,18.4782,41600.0
2010-07-22 11:20:00,28.68,28.68,28.65,28.65,19600.0,18.4717,18.4717,18.4524,18.4524,19600.0
2010-07-22 11:25:00,28.66,28.67,28.65,28.65,24500.0,18.4588,18.4653,18.4524,18.4524,24500.0
2010-07-22 11:30:00,28.65,28.65,28.59,28.59,32800.0,18.4524,18.4524,18.4138,18.4138,32800.0
2010-07-22 11:35:00,28.59,28.6,28.53,28.55,33800.0,18.4138,18.4202,18.3751,18.388,33800.0
2010-07-22 11:40:00,28.55,28.58,28.54,28.55,21700.0,18.388,18.4073,18.3816,18.388,21700.0
2010-07-22 11:45:00,28.55,28.57,28.54,28.57,18000.0,18.388,18.4009,18.3816,18.4009,18000.0
2010-07-22 11:50:00,28.57,28.58,28.55,28.55,30500.0,18.4009,18.4073,18.388,18.388,30500.0
2010-07-22 11:55:00,28.56,28.57,28.55,28.57,21000.0,18.3944,18.4009,18.388,18.4009,21000.0
2010-07-22 12:00:00,28.57,28.58,28.55,28.57,34100.0,18.4009,18.4073,18.388,18.4009,34100.0
2010-07-22 12:05:00,28.58,28.62,28.56,28.6,38700.0,18.4073,18.4331,18.3944,18.4202,38700.0
2010-07-22 12:10:00,28.6,28.6,28.57,28.57,22300.0,18.4202,18.4202,18.4009,18.4009,22300.0
2010-07-22 12:15:00,28.57,28.6,28.57,28.58,16200.0,18.4009,18.4202,18.4009,18.4073,16200.0
2010-07-22 12:20:00,28.58,28.6,28.54,28.58,29500.0,18.4073,18.4202,18.3816,18.4073,29500.0
2010-07-22 12:25:00,28.58,28.59,28.57,28.59,24100.0,18.4073,18.4138,18.4009,18.4138,24100.0
2010-07-22 12:30:00,28.59,28.59,28.56,28.57,24700.0,18.4138,18.4138,18.3944,18.4009,24700.0
2010-07-22 12:35:00,28.57,28.58,28.55,28.57,31400.0,18.4009,18.4073,18.388,18.4009,31400.0
2010-07-22 12:40:00,28.57,28.59,28.56,28.58,20700.0,18.4009,18.4138,18.3944,18.4073,20700.0
2010-07-22 12:45:00,28.58,28.59,28.57,28.58,14400.0,18.4073,18.4138,18.4009,18.4073,14400.0
2010-07-22 12:50:00,28.58,28.6,28.58,28.6,12800.0,18.4073,18.4202,18.4073,18.4202,12800.0
2010-07-22 12:55:00,28.59,28.6,28.59,28.59,6700.0,18.4138,18.4202,18.4138,18.4138,6700.0
2010-07-22 13:00:00,28.6,28.62,28.59,28.61,19000.0,18.4202,18.4331,18.4138,18.4266,19000.0
2010-07-22 13:05:00,28.61,28.62,28.61,28.61,8400.0,18.4266,18.4331,18.4266,18.4266,8400.0
2010-07-22 13:10:00,28.61,28.66,28.61,28.66,27400.0,18.4266,18.4588,18.4266,18.4588,27400.0
2010-07-22 13:15:00,28.66,28.69,28.65,28.69,15000.0,18.4588,18.4782,18.4524,18.4782,15000.0
2010-07-22 13:20:00,28.69,28.69,28.66,28.66,12400.0,18.4782,18.4782,18.4588,18.4588,12400.0
2010-07-22 13:25:00,28.67,28.67,28.61,28.61,15500.0,18.4653,18.4653,18.4266,18.4266,15500.0
2010-07-22 13:30:00,28.61,28.64,28.61,28.64,22500.0,18.4266,18.446,18.4266,18.446,22500.0
2010-07-22 13:35:00,28.64,28.66,28.64,28.66,13800.0,18.446,18.4588,18.446,18.4588,13800.0
2010-07-22 13:40:00,28.65,28.72,28.65,28.71,85100.0,18.4524,18.4975,18.4524,18.491,85100.0
2010-07-22 13:45:00,28.71,28.74,28.71,28.74,24500.0,18.491,18.5104,18.491,18.5104,24500.0
2010-07-22 13:50:00,28.74,28.76,28.73,28.74,41600.0,18.5104,18.5232,18.5039,18.5104,41600.0
2010-07-22 13:55:00,28.74,28.75,28.73,28.74,21100.0,18.5104,18.5168,18.5039,18.5104,21100.0
2010-07-22 14:00:00,28.74,28.76,28.73,28.75,35300.0,18.5104,18.5232,18.5039,18.5168,35300.0
2010-07-22 14:05:00,28.75,28.77,28.75,28.76,27800.0,18.5168,18.5297,18.5168,18.5232,27800.0
2010-07-22 14:10:00,28.75,28.8,28.74,28.8,19900.0,18.5168,18.549,18.5104,18.549,19900.0
2010-07-22 14:15:00,28.79,28.83,28.79,28.79,34700.0,18.5426,18.5683,18.5426,18.5426,34700.0
2010-07-22 14:20:00,28.8,28.8,28.76,28.76,20900.0,18.549,18.549,18.5232,18.5232,20900.0
2010-07-22 14:25:00,28.76,28.81,28.76,28.8,31000.0,18.5232,18.5554,18.5232,18.549,31000.0
2010-07-22 14:30:00,28.8,28.81,28.77,28.8,50300.0,18.549,18.5554,18.5297,18.549,50300.0
2010-07-22 14:35:00,28.8,28.83,28.79,28.79,31200.0,18.549,18.5683,18.5426,18.5426,31200.0
2010-07-22 14:40:00,28.79,28.8,28.74,28.75,20800.0,18.5426,18.549,18.5104,18.5168,20800.0
2010-07-22 14:45:00,28.75,28.78,28.74,28.78,27300.0,18.5168,18.5361,18.5104,18.5361,27300.0
2010-07-22 14:50:00,28.78,28.78,28.76,28.78,21600.0,18.5361,18.5361,18.5232,18.5361,21600.0
2010-07-22 14:55:00,28.78,28.8,28.78,28.79,23500.0,18.5361,18.549,18.5361,18.5426,23500.0
2010-07-22 15:00:00,28.79,28.79,28.77,28.78,29600.0,18.5426,18.5426,18.5297,18.5361,29600.0
2010-07-22 15:05:00,28.78,28.79,28.73,28.75,39800.0,18.5361,18.5426,18.5039,18.5168,39800.0
2010-07-22 15:10:00,28.74,28.75,28.73,28.74,32900.0,18.5104,18.5168,18.5039,18.5104,32900.0
2010-07-22 15:15:00,28.74,28.8,28.74,28.79,37500.0,18.5104,18.549,18.5104,18.5426,37500.0
2010-07-22 15:20:00,28.79,28.82,28.78,28.8,42200.0,18.5426,18.5619,18.5361,18.549,42200.0
2010-07-22 15:25:00,28.81,28.81,28.77,28.78,55200.0,18.5554,18.5554,18.5297,18.5361,55200.0
2010-07-22 15:30:00,28.78,28.78,28.72,28.72,64200.0,18.5361,18.5361,18.4975,18.4975,64200.0
2010-07-22 15:35:00,28.72,28.73,28.57,28.6,95500.0,18.4975,18.5039,18.4009,18.4202,95500.0
2010-07-22 15:40:00,28.59,28.65,28.56,28.64,121200.0,18.4138,18.4524,18.3944,18.446,121200.0
2010-07-22 15:45:00,28.64,28.69,28.62,28.67,124700.0,18.446,18.4782,18.4331,18.4653,124700.0
2010-07-22 15:50:00,28.68,28.7,28.65,28.69,84800.0,18.4717,18.4846,18.4524,18.4782,84800.0
2010-07-22 15:55:00,28.68,28.77,28.68,28.72,151200.0,18.4717,18.5297,18.4717,18.4975,151200.0
2010-07-23 09:30:00,28.56,28.68,28.45,28.45,52200.0,18.3944,18.4717,18.3236,18.3236,52200.0
2010-07-23 09:35:00,28.49,28.62,28.46,28.58,42800.0,18.3493,18.4331,18.33,18.4073,42800.0
2010-07-23 09:40:00,28.58,28.75,28.58,28.7,44500.0,18.4073,18.5168,18.4073,18.4846,44500.0
2010-07-23 09:45:00,28.7,28.77,28.7,28.76,91800.0,18.4846,18.5297,18.4846,18.5232,91800.0
2010-07-23 09:50:00,28.77,28.79,28.67,28.71,48000.0,18.5297,18.5426,18.4653,18.491,48000.0
2010-07-23 09:55:00,28.71,28.76,28.58,28.58,45400.0,18.491,18.5232,18.4073,18.4073,45400.0
2010-07-23 10:00:00,28.58,28.58,28.5,28.52,76100.0,18.4073,18.4073,18.3558,18.3687,76100.0
2010-07-23 10:05:00,28.52,28.66,28.52,28.66,29300.0,18.3687,18.4588,18.3687,18.4588,29300.0
2010-07-23 10:10:00,28.65,28.72,28.62,28.7,36900.0,18.4524,18.4975,18.4331,18.4846,36900.0
2010-07-23 10:15:00,28.69,28.71,28.65,28.68,28100.0,18.4782,18.491,18.4524,18.4717,28100.0
2010-07-23 10:20:00,28.69,28.72,28.66,28.7,48500.0,18.4782,18.4975,18.4588,18.4846,48500.0
2010-07-23 10:25:00,28.71,28.8,28.71,28.78,20900.0,18.491,18.549,18.491,18.5361,20900.0
2010-07-23 10:30:00,28.79,28.89,28.79,28.86,32400.0,18.5426,18.607,18.5426,18.5877,32400.0
2010-07-23 10:35:00,28.86,28.88,28.83,28.85,19400.0,18.5877,18.6005,18.5683,18.5812,19400.0
2010-07-23 10:40:00,28.85,28.88,28.82,28.85,44200.0,18.5812,18.6005,18.5619,18.5812,44200.0
2010-07-23 10:45:00,28.85,28.92,28.84,28.89,36400.0,18.5812,18.6263,18.5748,18.607,36400.0
2010-07-23 10:50:00,28.89,28.9,28.83,28.85,24800.0,18.607,18.6134,18.5683,18.5812,24800.0
2010-07-23 10:55:00,28.85,28.9,28.82,28.82,44400.0,18.5812,18.6134,18.5619,18.5619,44400.0
2010-07-23 11:00:00,28.81,28.9,28.81,28.9,37500.0,18.5554,18.6134,18.5554,18.6134,37500.0
2010-07-23 11:05:00,28.89,28.92,28.89,28.9,20200.0,18.607,18.6263,18.607,18.6134,20200.0
2010-07-23 11:10:00,28.91,28.94,28.89,28.89,51700.0,18.6199,18.6392,18.607,18.607,51700.0
2010-07-23 11:15:00,28.89,28.91,28.88,28.88,18300.0,18.607,18.6199,18.6005,18.6005,18300.0
2010-07-23 11:20:00,28.88,28.89,28.85,28.88,35700.0,18.6005,18.607,18.5812,18.6005,35700.0
2010-07-23 11:25:00,28.88,28.94,28.88,28.94,28200.0,18.6005,18.6392,18.6005,18.6392,28200.0
2010-07-23 11:30:00,28.94,28.96,28.92,28.93,35000.0,18.6392,18.6521,18.6263,18.6327,35000.0
2010-07-23 11:35:00,28.94,28.95,28.93,28.94,14200.0,18.6392,18.6456,18.6327,18.6392,14200.0
2010-07-23 11:40:00,28.94,28.94,28.88,28.88,25600.0,18.6392,18.6392,18.6005,18.6005,25600.0
2010-07-23 11:45:00,28.89,28.92,28.89,28.92,25800.0,18.607,18.6263,18.607,18.6263,25800.0
2010-07-23 11:50:00,28.93,28.97,28.92,28.96,26100.0,18.6327,18.6585,18.6263,18.6521,26100.0
2010-07-23 11:55:00,28.97,28.99,28.91,28.93,30200.0,18.6585,18.6714,18.6199,18.6327,30200.0
2010-07-23 12:00:00,28.94,29.01,28.84,28.86,67000.0,18.6392,18.6843,18.5748,18.5877,67000.0
2010-07-23 12:05:00,28.87,28.96,28.87,28.91,44800.0,18.5941,18.6521,18.5941,18.6199,44800.0
2010-07-23 12:10:00,28.91,28.93,28.82,28.93,36700.0,18.6199,18.6327,18.5619,18.6327,36700.0
2010-07-23 12:15:00,28.92,29.01,28.88,29.01,65200.0,18.6263,18.6843,18.6005,18.6843,65200.0
2010-07-23 12:20:00,29.01,29.08,28.97,29.07,159200.0,18.6843,18.7293,18.6585,18.7229,159200.0
2010-07-23 12:25:00,29.08,29.09,29.03,29.04,34300.0,18.7293,18.7358,18.6971,18.7036,34300.0
2010-07-23 12:30:00,29.04,29.04,28.92,28.97,33300.0,18.7036,18.7036,18.6263,18.6585,33300.0
2010-07-23 12:35:00,28.98,28.99,28.94,28.97,32500.0,18.6649,18.6714,18.6392,18.6585,32500.0
2010-07-23 12:40:00,28.97,28.98,28.88,28.89,36000.0,18.6585,18.6649,18.6005,18.607,36000.0
2010-07-23 12:45:00,28.88,28.89,28.83,28.87,18400.0,18.6005,18.607,18.5683,18.5941,18400.0
2010-07-23 12:50:00,28.87,28.91,28.86,28.91,21800.0,18.5941,18.6199,18.5877,18.6199,21800.0
2010-07-23 12:55:00,28.91,28.97,28.91,28.97,24200.0,18.6199,18.6585,18.6199,18.6585,24200.0
2010-07-23 13:00:00,28.97,28.99,28.93,28.93,34700.0,18.6585,18.6714,18.6327,18.6327,34700.0
2010-07-23 13:05:00,28.93,28.96,28.91,28.95,21500.0,18.6327,18.6521,18.6199,18.6456,21500.0
2010-07-23 13:10:00,28.94,29.03,28.94,29.03,24700.0,18.6392,18.6971,18.6392,18.6971,24700.0
2010-07-23 13:15:00,29.03,29.09,29.03,29.08,20000.0,18.6971,18.7358,18.6971,18.7293,20000.0
2010-07-23 13:20:00,29.08,29.15,29.07,29.15,17900.0,18.7293,18.7744,18.7229,18.7744,17900.0
2010-07-23 13:25:00,29.15,29.24,29.14,29.24,65800.0,18.7744,18.8324,18.768,18.8324,65800.0
2010-07-23 13:30:00,29.25,29.31,29.22,29.27,42400.0,18.8388,18.8775,18.8195,18.8517,42400.0
2010-07-23 13:35:00,29.26,29.28,29.24,29.28,33800.0,18.8453,18.8582,18.8324,18.8582,33800.0
2010-07-23 13:40:00,29.28,29.28,29.25,29.28,50400.0,18.8582,18.8582,18.8388,18.8582,50400.0
2010-07-23 13:45:00,29.28,29.29,29.26,29.27,33600.0,18.8582,18.8646,18.8453,18.8517,33600.0
2010-07-23 13:50:00,29.26,29.28,29.24,29.25,31300.0,18.8453,18.8582,18.8324,18.8388,31300.0
2010-07-23 13:55:00,29.26,29.28,29.25,29.26,24900.0,18.8453,18.8582,18.8388,18.8453,24900.0
2010-07-23 14:00:00,29.27,29.31,29.24,29.3,41700.0,18.8517,18.8775,18.8324,18.871,41700.0
2010-07-23 14:05:00,29.3,29.41,29.3,29.4,106900.0,18.871,18.9419,18.871,18.9354,106900.0
2010-07-23 14:10:00,29.41,29.41,29.4,29.41,48100.0,18.9419,18.9419,18.9354,18.9419,48100.0
2010-07-23 14:15:00,29.4,29.41,29.38,29.38,37400.0,18.9354,18.9419,18.9226,18.9226,37400.0
2010-07-23 14:20:00,29.38,29.39,29.32,29.33,48400.0,18.9226,18.929,18.8839,18.8904,48400.0
2010-07-23 14:25:00,29.34,29.36,29.31,29.36,38300.0,18.8968,18.9097,18.8775,18.9097,38300.0
2010-07-23 14:30:00,29.36,29.38,29.34,29.35,53800.0,18.9097,18.9226,18.8968,18.9032,53800.0
2010-07-23 14:35:00,29.36,29.37,29.33,29.35,31200.0,18.9097,18.9161,18.8904,18.9032,31200.0
2010-07-23 14:40:00,29.35,29.36,29.33,29.36,40900.0,18.9032,18.9097,18.8904,18.9097,40900.0
2010-07-23 14:45:00,29.36,29.36,29.33,29.35,24700.0,18.9097,18.9097,18.8904,18.9032,24700.0
2010-07-23 14:50:00,29.35,29.38,29.34,29.38,28600.0,18.9032,18.9226,18.8968,18.9226,28600.0
2010-07-23 14:55:00,29.39,29.41,29.38,29.4,88000.0,18.929,18.9419,18.9226,18.9354,88000.0
2010-07-23 15:00:00,29.4,29.41,29.34,29.34,67800.0,18.9354,18.9419,18.8968,18.8968,67800.0
2010-07-23 15:05:00,29.34,29.35,29.32,29.35,25900.0,18.8968,18.9032,18.8839,18.9032,25900.0
2010-07-23 15:10:00,29.35,29.35,29.28,29.29,54500.0,18.9032,18.9032,18.8582,18.8646,54500.0
2010-07-23 15:15:00,29.29,29.31,29.25,29.31,53200.0,18.8646,18.8775,18.8388,18.8775,53200.0
2010-07-23 15:20:00,29.31,29.33,29.29,29.32,29200.0,18.8775,18.8904,18.8646,18.8839,29200.0
2010-07-23 15:25:00,29.33,29.33,29.25,29.27,49000.0,18.8904,18.8904,18.8388,18.8517,49000.0
2010-07-23 15:30:00,29.27,29.3,29.26,29.3,61900.0,18.8517,18.871,18.8453,18.871,61900.0
2010-07-23 15:35:00,29.29,29.32,29.2,29.21,86700.0,18.8646,18.8839,18.8066,18.8131,86700.0
2010-07-23 15:40:00,29.21,29.23,29.13,29.18,94400.0,18.8131,18.826,18.7615,18.7938,94400.0
2010-07-23 15:45:00,29.18,29.25,29.18,29.24,80100.0,18.7938,18.8388,18.7938,18.8324,80100.0
2010-07-23 15:50:00,29.24,29.26,29.22,29.25,84300.0,18.8324,18.8453,18.8195,18.8388,84300.0
2010-07-23 15:55:00,29.25,29.31,29.25,29.3,128600.0,18.8388,18.8775,18.8388,18.871,128600.0
2010-07-26 09:30:00,29.22,29.39,29.15,29.21,47200.0,18.8195,18.929,18.7744,18.8131,47200.0
2010-07-26 09:35:00,29.2,29.31,29.19,29.2,27400.0,18.8066,18.8775,18.8002,18.8066,27400.0
2010-07-26 09:40:00,29.2,29.25,29.11,29.2,37800.0,18.8066,18.8388,18.7487,18.8066,37800.0
2010-07-26 09:45:00,29.19,29.38,29.19,29.34,39700.0,18.8002,18.9226,18.8002,18.8968,39700.0
2010-07-26 09:50:00,29.35,29.38,29.33,29.37,26300.0,18.9032,18.9226,18.8904,18.9161,26300.0
2010-07-26 09:55:00,29.36,29.39,29.3,29.39,23500.0,18.9097,18.929,18.871,18.929,23500.0
2010-07-26 10:00:00,29.39,29.54,29.39,29.48,47800.0,18.929,19.0256,18.929,18.987,47800.0
2010-07-26 10:05:00,29.47,29.49,29.44,29.46,34000.0,18.9805,18.9934,18.9612,18.9741,34000.0
2010-07-26 10:10:00,29.47,29.5,29.42,29.45,31500.0,18.9805,18.9999,18.9483,18.9676,31500.0
2010-07-26 10:15:00,29.46,29.49,29.43,29.44,28400.0,18.9741,18.9934,18.9548,18.9612,28400.0
2010-07-26 10:20:00,29.43,29.43,29.37,29.4,30000.0,18.9548,18.9548,18.9161,18.9354,30000.0
2010-07-26 10:25:00,29.4,29.4,29.35,29.4,18500.0,18.9354,18.9354,18.9032,18.9354,18500.0
2010-07-26 10:30:00,29.41,29.42,29.34,29.37,35800.0,18.9419,18.9483,18.8968,18.9161,35800.0
2010-07-26 10:35:00,29.37,29.44,29.37,29.44,14100.0,18.9161,18.9612,18.9161,18.9612,14100.0
2010-07-26 10:40:00,29.45,29.46,29.4,29.4,14700.0,18.9676,18.9741,18.9354,18.9354,14700.0
2010-07-26 10:45:00,29.4,29.41,29.38,29.39,30600.0,18.9354,18.9419,18.9226,18.929,30600.0
2010-07-26 10:50:00,29.4,29.4,29.36,29.38,18100.0,18.9354,18.9354,18.9097,18.9226,18100.0
2010-07-26 10:55:00,29.38,29.43,29.38,29.42,13800.0,18.9226,18.9548,18.9226,18.9483,13800.0
2010-07-26 11:00:00,29.43,29.45,29.42,29.42,12300.0,18.9548,18.9676,18.9483,18.9483,12300.0
2010-07-26 11:05:00,29.43,29.47,29.4,29.44,18200.0,18.9548,18.9805,18.9354,18.9612,18200.0
2010-07-26 11:10:00,29.45,29.47,29.44,29.47,23900.0,18.9676,18.9805,18.9612,18.9805,23900.0
2010-07-26 11:15:00,29.47,29.56,29.47,29.55,21000.0,18.9805,19.0385,18.9805,19.0321,21000.0
2010-07-26 11:20:00,29.55,29.57,29.52,29.56,24100.0,19.0321,19.0449,19.0127,19.0385,24100.0
2010-07-26 11:25:00,29.55,29.59,29.55,29.58,15400.0,19.0321,19.0578,19.0321,19.0514,15400.0
2010-07-26 11:30:00,29.58,29.61,29.57,29.59,23300.0,19.0514,19.0707,19.0449,19.0578,23300.0
2010-07-26 11:35:00,29.59,29.61,29.58,29.6,11000.0,19.0578,19.0707,19.0514,19.0643,11000.0
2010-07-26 11:40:00,29.6,29.66,29.59,29.65,16700.0,19.0643,19.1029,19.0578,19.0965,16700.0
2010-07-26 11:45:00,29.66,29.67,29.63,29.64,10900.0,19.1029,19.1093,19.0836,19.09,10900.0
2010-07-26 11:50:00,29.64,29.64,29.6,29.64,18900.0,19.09,19.09,19.0643,19.09,18900.0
2010-07-26 11:55:00,29.63,29.63,29.55,29.56,20200.0,19.0836,19.0836,19.0321,19.0385,20200.0
2010-07-26 12:00:00,29.57,29.58,29.55,29.58,20400.0,19.0449,19.0514,19.0321,19.0514,20400.0
2010-07-26 12:05:00,29.57,29.6,29.57,29.58,11500.0,19.0449,19.0643,19.0449,19.0514,11500.0
2010-07-26 12:10:00,29.58,29.58,29.53,29.54,14700.0,19.0514,19.0514,19.0192,19.0256,14700.0
2010-07-26 12:15:00,29.53,29.53,29.5,29.5,14000.0,19.0192,19.0192,18.9999,18.9999,14000.0
2010-07-26 12:20:00,29.51,29.52,29.5,29.51,17200.0,19.0063,19.0127,18.9999,19.0063,17200.0
2010-07-26 12:25:00,29.52,29.55,29.51,29.54,13700.0,19.0127,19.0321,19.0063,19.0256,13700.0
2010-07-26 12:30:00,29.54,29.56,29.51,29.51,14500.0,19.0256,19.0385,19.0063,19.0063,14500.0
2010-07-26 12:35:00,29.52,29.54,29.51,29.52,14400.0,19.0127,19.0256,19.0063,19.0127,14400.0
2010-07-26 12:40:00,29.53,29.53,29.48,29.48,10400.0,19.0192,19.0192,18.987,18.987,10400.0
2010-07-26 12:45:00,29.48,29.51,29.46,29.5,10300.0,18.987,19.0063,18.9741,18.9999,10300.0
2010-07-26 12:50:00,29.51,29.52,29.46,29.48,17200.0,19.0063,19.0127,18.9741,18.987,17200.0
2010-07-26 12:55:00,29.48,29.49,29.46,29.49,11500.0,18.987,18.9934,18.9741,18.9934,11500.0
2010-07-26 13:00:00,29.5,29.51,29.48,29.5,13000.0,18.9999,19.0063,18.987,18.9999,13000.0
2010-07-26 13:05:00,29.5,29.5,29.46,29.46,11100.0,18.9999,18.9999,18.9741,18.9741,11100.0
2010-07-26 13:10:00,29.47,29.48,29.46,29.47,10100.0,18.9805,18.987,18.9741,18.9805,10100.0
2010-07-26 13:15:00,29.47,29.48,29.46,29.47,7900.0,18.9805,18.987,18.9741,18.9805,7900.0
2010-07-26 13:20:00,29.47,29.49,29.46,29.46,7600.0,18.9805,18.9934,18.9741,18.9741,7600.0
2010-07-26 13:25:00,29.46,29.47,29.43,29.47,21400.0,18.9741,18.9805,18.9548,18.9805,21400.0
2010-07-26 13:30:00,29.47,29.47,29.42,29.43,63700.0,18.9805,18.9805,18.9483,18.9548,63700.0
2010-07-26 13:35:00,29.43,29.43,29.39,29.41,27300.0,18.9548,18.9548,18.929,18.9419,27300.0
2010-07-26 13:40:00,29.41,29.45,29.4,29.43,19800.0,18.9419,18.9676,18.9354,18.9548,19800.0
2010-07-26 13:45:00,29.44,29.45,29.41,29.42,36000.0,18.9612,18.9676,18.9419,18.9483,36000.0
2010-07-26 13:50:00,29.43,29.44,29.41,29.43,13000.0,18.9548,18.9612,18.9419,18.9548,13000.0
2010-07-26 13:55:00,29.43,29.45,29.42,29.44,15600.0,18.9548,18.9676,18.9483,18.9612,15600.0
2010-07-26 14:00:00,29.43,29.43,29.4,29.4,35800.0,18.9548,18.9548,18.9354,18.9354,35800.0
2010-07-26 14:05:00,29.4,29.42,29.4,29.4,9500.0,18.9354,18.9483,18.9354,18.9354,9500.0
2010-07-26 14:10:00,29.4,29.44,29.39,29.43,59800.0,18.9354,18.9612,18.929,18.9548,59800.0
2010-07-26 14:15:00,29.43,29.46,29.43,29.45,40200.0,18.9548,18.9741,18.9548,18.9676,40200.0
2010-07-26 14:20:00,29.45,29.45,29.41,29.41,18500.0,18.9676,18.9676,18.9419,18.9419,18500.0
2010-07-26 14:25:00,29.41,29.43,29.4,29.4,16700.0,18.9419,18.9548,18.9354,18.9354,16700.0
2010-07-26 14:30:00,29.4,29.4,29.39,29.4,13900.0,18.9354,18.9354,18.929,18.9354,13900.0
2010-07-26 14:35:00,29.4,29.41,29.39,29.4,30600.0,18.9354,18.9419,18.929,18.9354,30600.0
2010-07-26 14:40:00,29.4,29.46,29.4,29.44,33600.0,18.9354,18.9741,18.9354,18.9612,33600.0
2010-07-26 14:45:00,29.44,29.45,29.44,29.44,10600.0,18.9612,18.9676,18.9612,18.9612,10600.0
2010-07-26 14:50:00,29.44,29.47,29.43,29.44,25100.0,18.9612,18.9805,18.9548,18.9612,25100.0
2010-07-26 14:55:00,29.44,29.47,29.44,29.47,20100.0,18.9612,18.9805,18.9612,18.9805,20100.0
2010-07-26 15:00:00,29.48,29.5,29.46,29.5,20200.0,18.987,18.9999,18.9741,18.9999,20200.0
2010-07-26 15:05:00,29.49,29.52,29.49,29.5,9100.0,18.9934,19.0127,18.9934,18.9999,9100.0
2010-07-26 15:10:00,29.5,29.53,29.5,29.52,19900.0,18.9999,19.0192,18.9999,19.0127,19900.0
2010-07-26 15:15:00,29.52,29.55,29.51,29.55,54000.0,19.0127,19.0321,19.0063,19.0321,54000.0
2010-07-26 15:20:00,29.54,29.58,29.54,29.56,48700.0,19.0256,19.0514,19.0256,19.0385,48700.0
2010-07-26 15:25:00,29.56,29.58,29.55,29.56,46900.0,19.0385,19.0514,19.0321,19.0385,46900.0
2010-07-26 15:30:00,29.56,29.58,29.54,29.57,67900.0,19.0385,19.0514,19.0256,19.0449,67900.0
2010-07-26 15:35:00,29.57,29.6,29.56,29.6,65200.0,19.0449,19.0643,19.0385,19.0643,65200.0
2010-07-26 15:40:00,29.6,29.63,29.59,29.59,31900.0,19.0643,19.0836,19.0578,19.0578,31900.0
2010-07-26 15:45:00,29.6,29.63,29.59,29.61,59500.0,19.0643,19.0836,19.0578,19.0707,59500.0
2010-07-26 15:50:00,29.61,29.63,29.6,29.6,38800.0,19.0707,19.0836,19.0643,19.0643,38800.0
2010-07-26 15:55:00,29.6,29.63,29.59,29.63,65200.0,19.0643,19.0836,19.0578,19.0836,65200.0
2010-07-27 09:30:00,29.73,29.73,29.45,29.52,49200.0,19.148,19.148,18.9676,19.0127,49200.0
2010-07-27 09:35:00,29.55,29.57,29.45,29.57,53700.0,19.0321,19.0449,18.9676,19.0449,53700.0
2010-07-27 09:40:00,29.56,29.6,29.52,29.57,42800.0,19.0385,19.0643,19.0127,19.0449,42800.0
2010-07-27 09:45:00,29.56,29.6,29.52,29.54,65800.0,19.0385,19.0643,19.0127,19.0256,65800.0
2010-07-27 09:50:00,29.55,29.62,29.51,29.59,114000.0,19.0321,19.0771,19.0063,19.0578,114000.0
2010-07-27 09:55:00,29.58,29.58,29.45,29.45,62800.0,19.0514,19.0514,18.9676,18.9676,62800.0
2010-07-27 10:00:00,29.45,29.61,29.4,29.41,106900.0,18.9676,19.0707,18.9354,18.9419,106900.0
2010-07-27 10:05:00,29.41,29.42,29.32,29.35,80700.0,18.9419,18.9483,18.8839,18.9032,80700.0
2010-07-27 10:10:00,29.36,29.38,29.27,29.28,61900.0,18.9097,18.9226,18.8517,18.8582,61900.0
2010-07-27 10:15:00,29.28,29.33,29.27,29.3,49000.0,18.8582,18.8904,18.8517,18.871,49000.0
2010-07-27 10:20:00,29.3,29.32,29.23,29.26,140800.0,18.871,18.8839,18.826,18.8453,140800.0
2010-07-27 10:25:00,29.26,29.36,29.24,29.34,81900.0,18.8453,18.9097,18.8324,18.8968,81900.0
2010-07-27 10:30:00,29.34,29.38,29.3,29.3,22600.0,18.8968,18.9226,18.871,18.871,22600.0
2010-07-27 10:35:00,29.3,29.34,29.28,29.31,38200.0,18.871,18.8968,18.8582,18.8775,38200.0
2010-07-27 10:40:00,29.31,29.33,29.28,29.28,23800.0,18.8775,18.8904,18.8582,18.8582,23800.0
2010-07-27 10:45:00,29.27,29.29,29.18,29.18,33700.0,18.8517,18.8646,18.7938,18.7938,33700.0
2010-07-27 10:50:00,29.18,29.2,29.09,29.19,75500.0,18.7938,18.8066,18.7358,18.8002,75500.0
2010-07-27 10:55:00,29.19,29.2,29.15,29.15,43200.0,18.8002,18.8066,18.7744,18.7744,43200.0
2010-07-27 11:00:00,29.15,29.15,29.09,29.1,52500.0,18.7744,18.7744,18.7358,18.7422,52500.0
2010-07-27 11:05:00,29.09,29.09,29.02,29.05,31200.0,18.7358,18.7358,18.6907,18.71,31200.0
2010-07-27 11:10:00,29.04,29.05,28.99,29.03,22500.0,18.7036,18.71,18.6714,18.6971,22500.0
2010-07-27 11:15:00,29.03,29.04,28.97,28.98,21900.0,18.6971,18.7036,18.6585,18.6649,21900.0
2010-07-27 11:20:00,28.97,29.03,28.97,29.0,15300.0,18.6585,18.6971,18.6585,18.6778,15300.0
2010-07-27 11:25:00,29.0,29.03,28.98,29.01,56400.0,18.6778,18.6971,18.6649,18.6843,56400.0
2010-07-27 11:30:00,29.01,29.08,29.01,29.08,11300.0,18.6843,18.7293,18.6843,18.7293,11300.0
2010-07-27 11:35:00,29.08,29.15,29.07,29.14,37900.0,18.7293,18.7744,18.7229,18.768,37900.0
2010-07-27 11:40:00,29.15,29.15,29.07,29.08,24700.0,18.7744,18.7744,18.7229,18.7293,24700.0
2010-07-27 11:45:00,29.07,29.09,29.04,29.04,14200.0,18.7229,18.7358,18.7036,18.7036,14200.0
2010-07-27 11:50:00,29.04,29.07,29.03,29.04,21900.0,18.7036,18.7229,18.6971,18.7036,21900.0
2010-07-27 11:55:00,29.04,29.07,29.04,29.06,42900.0,18.7036,18.7229,18.7036,18.7165,42900.0
2010-07-27 12:00:00,29.06,29.07,29.04,29.05,13900.0,18.7165,18.7229,18.7036,18.71,13900.0
2010-07-27 12:05:00,29.05,29.08,29.05,29.07,17100.0,18.71,18.7293,18.71,18.7229,17100.0
2010-07-27 12:10:00,29.08,29.16,29.07,29.14,17600.0,18.7293,18.7809,18.7229,18.768,17600.0
2010-07-27 12:15:00,29.14,29.15,29.14,29.15,5000.0,18.768,18.7744,18.768,18.7744,5000.0
2010-07-27 12:20:00,29.13,29.13,29.11,29.11,9900.0,18.7615,18.7615,18.7487,18.7487,9900.0
2010-07-27 12:25:00,29.11,29.14,29.11,29.14,9200.0,18.7487,18.768,18.7487,18.768,9200.0
2010-07-27 12:30:00,29.13,29.14,29.08,29.08,26100.0,18.7615,18.768,18.7293,18.7293,26100.0
2010-07-27 12:35:00,29.08,29.08,29.05,29.07,14600.0,18.7293,18.7293,18.71,18.7229,14600.0
2010-07-27 12:40:00,29.08,29.1,29.07,29.1,12700.0,18.7293,18.7422,18.7229,18.7422,12700.0
2010-07-27 12:45:00,29.09,29.1,29.01,29.01,29300.0,18.7358,18.7422,18.6843,18.6843,29300.0
2010-07-27 12:50:00,29.01,29.03,28.98,28.99,28400.0,18.6843,18.6971,18.6649,18.6714,28400.0
2010-07-27 12:55:00,29.0,29.02,28.99,29.0,20600.0,18.6778,18.6907,18.6714,18.6778,20600.0
2010-07-27 13:00:00,29.0,29.02,28.98,29.01,25100.0,18.6778,18.6907,18.6649,18.6843,25100.0
2010-07-27 13:05:00,29.01,29.04,29.01,29.01,18100.0,18.6843,18.7036,18.6843,18.6843,18100.0
2010-07-27 13:10:00,29.01,29.01,28.96,28.96,37900.0,18.6843,18.6843,18.6521,18.6521,37900.0
2010-07-27 13:15:00,28.96,28.98,28.96,28.96,14300.0,18.6521,18.6649,18.6521,18.6521,14300.0
2010-07-27 13:20:00,28.97,28.98,28.94,28.96,22500.0,18.6585,18.6649,18.6392,18.6521,22500.0
2010-07-27 13:25:00,28.96,28.97,28.88,28.89,31500.0,18.6521,18.6585,18.6005,18.607,31500.0
2010-07-27 13:30:00,28.88,28.93,28.88,28.91,49800.0,18.6005,18.6327,18.6005,18.6199,49800.0
2010-07-27 13:35:00,28.92,28.92,28.89,28.89,17100.0,18.6263,18.6263,18.607,18.607,17100.0
2010-07-27 13:40:00,28.89,28.9,28.86,28.87,32000.0,18.607,18.6134,18.5877,18.5941,32000.0
2010-07-27 13:45:00,28.88,28.96,28.87,28.96,25800.0,18.6005,18.6521,18.5941,18.6521,25800.0
2010-07-27 13:50:00,28.96,28.96,28.94,28.94,23000.0,18.6521,18.6521,18.6392,18.6392,23000.0
2010-07-27 13:55:00,28.94,28.97,28.92,28.92,36800.0,18.6392,18.6585,18.6263,18.6263,36800.0
2010-07-27 14:00:00,28.92,28.94,28.9,28.9,31600.0,18.6263,18.6392,18.6134,18.6134,31600.0
2010-07-27 14:05:00,28.9,28.93,28.89,28.92,26900.0,18.6134,18.6327,18.607,18.6263,26900.0
2010-07-27 14:10:00,28.92,28.94,28.88,28.94,16200.0,18.6263,18.6392,18.6005,18.6392,16200.0
2010-07-27 14:15:00,28.94,29.0,28.88,29.0,19900.0,18.6392,18.6778,18.6005,18.6778,19900.0
2010-07-27 14:20:00,29.0,29.0,28.95,28.97,22700.0,18.6778,18.6778,18.6456,18.6585,22700.0
2010-07-27 14:25:00,28.97,28.98,28.94,28.97,28200.0,18.6585,18.6649,18.6392,18.6585,28200.0
2010-07-27 14:30:00,28.98,29.02,28.98,29.0,26000.0,18.6649,18.6907,18.6649,18.6778,26000.0
2010-07-27 14:35:00,29.0,29.0,28.94,28.95,90300.0,18.6778,18.6778,18.6392,18.6456,90300.0
2010-07-27 14:40:00,28.94,28.95,28.91,28.91,17000.0,18.6392,18.6456,18.6199,18.6199,17000.0
2010-07-27 14:45:00,28.9,28.92,28.9,28.92,34900.0,18.6134,18.6263,18.6134,18.6263,34900.0
2010-07-27 14:50:00,28.92,28.92,28.85,28.85,31700.0,18.6263,18.6263,18.5812,18.5812,31700.0
2010-07-27 14:55:00,28.84,28.9,28.83,28.88,19500.0,18.5748,18.6134,18.5683,18.6005,19500.0
2010-07-27 15:00:00,28.88,28.91,28.88,28.9,15800.0,18.6005,18.6199,18.6005,18.6134,15800.0
2010-07-27 15:05:00,28.9,28.93,28.9,28.92,46100.0,18.6134,18.6327,18.6134,18.6263,46100.0
2010-07-27 15:10:00,28.91,28.92,28.88,28.88,43900.0,18.6199,18.6263,18.6005,18.6005,43900.0
2010-07-27 15:15:00,28.88,28.93,28.86,28.92,32500.0,18.6005,18.6327,18.5877,18.6263,32500.0
2010-07-27 15:20:00,28.92,28.95,28.92,28.94,30200.0,18.6263,18.6456,18.6263,18.6392,30200.0
2010-07-27 15:25:00,28.94,28.95,28.9,28.92,56300.0,18.6392,18.6456,18.6134,18.6263,56300.0
2010-07-27 15:30:00,28.92,28.93,28.89,28.91,91800.0,18.6263,18.6327,18.607,18.6199,91800.0
2010-07-27 15:35:00,28.91,28.91,28.85,28.86,80900.0,18.6199,18.6199,18.5812,18.5877,80900.0
2010-07-27 15:40:00,28.86,28.87,28.84,28.86,57200.0,18.5877,18.5941,18.5748,18.5877,57200.0
2010-07-27 15:45:00,28.86,28.91,28.84,28.85,67700.0,18.5877,18.6199,18.5748,18.5812,67700.0
2010-07-27 15:50:00,28.85,28.87,28.81,28.83,93700.0,18.5812,18.5941,18.5554,18.5683,93700.0
2010-07-27 15:55:00,28.83,28.87,28.83,28.86,136500.0,18.5683,18.5941,18.5683,18.5877,136500.0
2010-07-28 09:30:00,28.79,29.11,28.79,29.09,33400.0,18.5426,18.7487,18.5426,18.7358,33400.0
2010-07-28 09:35:00,29.09,29.13,29.07,29.1,40100.0,18.7358,18.7615,18.7229,18.7422,40100.0
2010-07-28 09:40:00,29.1,29.1,29.02,29.05,36000.0,18.7422,18.7422,18.6907,18.71,36000.0
2010-07-28 09:45:00,29.05,29.1,29.02,29.02,23200.0,18.71,18.7422,18.6907,18.6907,23200.0
2010-07-28 09:50:00,29.02,29.05,28.94,28.94,22700.0,18.6907,18.71,18.6392,18.6392,22700.0
2010-07-28 09:55:00,28.95,29.08,28.95,29.06,22300.0,18.6456,18.7293,18.6456,18.7165,22300.0
2010-07-28 10:00:00,29.07,29.09,29.05,29.06,22200.0,18.7229,18.7358,18.71,18.7165,22200.0
2010-07-28 10:05:00,29.06,29.06,28.92,28.92,21800.0,18.7165,18.7165,18.6263,18.6263,21800.0
2010-07-28 10:10:00,28.92,28.92,28.88,28.91,19400.0,18.6263,18.6263,18.6005,18.6199,19400.0
2010-07-28 10:15:00,28.91,28.93,28.9,28.91,7900.0,18.6199,18.6327,18.6134,18.6199,7900.0
2010-07-28 10:20:00,28.91,28.91,28.82,28.84,22400.0,18.6199,18.6199,18.5619,18.5748,22400.0
2010-07-28 10:25:00,28.84,28.91,28.84,28.91,8200.0,18.5748,18.6199,18.5748,18.6199,8200.0
2010-07-28 10:30:00,28.9,28.97,28.87,28.97,96200.0,18.6134,18.6585,18.5941,18.6585,96200.0
2010-07-28 10:35:00,28.98,29.01,28.96,28.98,33200.0,18.6649,18.6843,18.6521,18.6649,33200.0
2010-07-28 10:40:00,28.98,29.08,28.98,29.07,73200.0,18.6649,18.7293,18.6649,18.7229,73200.0
2010-07-28 10:45:00,29.06,29.11,29.05,29.06,40300.0,18.7165,18.7487,18.71,18.7165,40300.0
2010-07-28 10:50:00,29.06,29.08,29.0,29.08,31400.0,18.7165,18.7293,18.6778,18.7293,31400.0
2010-07-28 10:55:00,29.08,29.11,29.07,29.11,22500.0,18.7293,18.7487,18.7229,18.7487,22500.0
2010-07-28 11:00:00,29.1,29.1,29.05,29.05,21800.0,18.7422,18.7422,18.71,18.71,21800.0
2010-07-28 11:05:00,29.04,29.05,29.0,29.0,14100.0,18.7036,18.71,18.6778,18.6778,14100.0
2010-07-28 11:10:00,29.0,29.09,28.97,29.08,106200.0,18.6778,18.7358,18.6585,18.7293,106200.0
2010-07-28 11:15:00,29.09,29.12,29.07,29.09,86700.0,18.7358,18.7551,18.7229,18.7358,86700.0
2010-07-28 11:20:00,29.09,29.15,29.08,29.14,66200.0,18.7358,18.7744,18.7293,18.768,66200.0
2010-07-28 11:25:00,29.15,29.23,29.15,29.19,42200.0,18.7744,18.826,18.7744,18.8002,42200.0
2010-07-28 11:30:00,29.18,29.19,29.15,29.17,18900.0,18.7938,18.8002,18.7744,18.7873,18900.0
2010-07-28 11:35:00,29.18,29.2,29.18,29.18,8800.0,18.7938,18.8066,18.7938,18.7938,8800.0
2010-07-28 11:40:00,29.18,29.18,29.13,29.14,13800.0,18.7938,18.7938,18.7615,18.768,13800.0
2010-07-28 11:45:00,29.13,29.17,29.12,29.12,18700.0,18.7615,18.7873,18.7551,18.7551,18700.0
2010-07-28 11:50:00,29.12,29.14,29.1,29.1,14200.0,18.7551,18.768,18.7422,18.7422,14200.0
2010-07-28 11:55:00,29.11,29.14,29.1,29.12,10200.0,18.7487,18.768,18.7422,18.7551,10200.0
2010-07-28 12:00:00,29.13,29.14,29.07,29.07,19600.0,18.7615,18.768,18.7229,18.7229,19600.0
2010-07-28 12:05:00,29.08,29.09,29.07,29.08,12300.0,18.7293,18.7358,18.7229,18.7293,12300.0
2010-07-28 12:10:00,29.09,29.09,29.08,29.08,8200.0,18.7358,18.7358,18.7293,18.7293,8200.0
2010-07-28 12:15:00,29.08,29.15,29.07,29.15,21800.0,18.7293,18.7744,18.7229,18.7744,21800.0
2010-07-28 12:20:00,29.16,29.17,29.15,29.16,20300.0,18.7809,18.7873,18.7744,18.7809,20300.0
2010-07-28 12:25:00,29.16,29.18,29.16,29.16,35100.0,18.7809,18.7938,18.7809,18.7809,35100.0
2010-07-28 12:30:00,29.16,29.18,29.15,29.17,23300.0,18.7809,18.7938,18.7744,18.7873,23300.0
2010-07-28 12:35:00,29.17,29.18,29.16,29.18,12100.0,18.7873,18.7938,18.7809,18.7938,12100.0
2010-07-28 12:40:00,29.18,29.2,29.18,29.2,21400.0,18.7938,18.8066,18.7938,18.8066,21400.0
2010-07-28 12:45:00,29.2,29.21,29.19,29.21,20400.0,18.8066,18.8131,18.8002,18.8131,20400.0
2010-07-28 12:50:00,29.2,29.25,29.19,29.23,28200.0,18.8066,18.8388,18.8002,18.826,28200.0
2010-07-28 12:55:00,29.24,29.24,29.22,29.24,5100.0,18.8324,18.8324,18.8195,18.8324,5100.0
2010-07-28 13:00:00,29.24,29.27,29.23,29.23,17200.0,18.8324,18.8517,18.826,18.826,17200.0
2010-07-28 13:05:00,29.23,29.24,29.18,29.23,11100.0,18.826,18.8324,18.7938,18.826,11100.0
2010-07-28 13:10:00,29.23,29.24,29.19,29.22,9800.0,18.826,18.8324,18.8002,18.8195,9800.0
2010-07-28 13:15:00,29.21,29.22,29.19,29.19,5700.0,18.8131,18.8195,18.8002,18.8002,5700.0
2010-07-28 13:20:00,29.18,29.18,29.16,29.16,13100.0,18.7938,18.7938,18.7809,18.7809,13100.0
2010-07-28 13:25:00,29.16,29.17,29.11,29.14,27200.0,18.7809,18.7873,18.7487,18.768,27200.0
2010-07-28 13:30:00,29.15,29.15,29.1,29.15,28800.0,18.7744,18.7744,18.7422,18.7744,28800.0
2010-07-28 13:35:00,29.14,29.15,29.13,29.13,8900.0,18.768,18.7744,18.7615,18.7615,8900.0
2010-07-28 13:40:00,29.12,29.13,29.1,29.12,11100.0,18.7551,18.7615,18.7422,18.7551,11100.0
2010-07-28 13:45:00,29.12,29.12,29.09,29.11,7200.0,18.7551,18.7551,18.7358,18.7487,7200.0
2010-07-28 13:50:00,29.12,29.16,29.11,29.16,12500.0,18.7551,18.7809,18.7487,18.7809,12500.0
2010-07-28 13:55:00,29.16,29.17,29.15,29.17,18300.0,18.7809,18.7873,18.7744,18.7873,18300.0
2010-07-28 14:00:00,29.16,29.18,29.12,29.18,42100.0,18.7809,18.7938,18.7551,18.7938,42100.0
2010-07-28 14:05:00,29.18,29.2,29.17,29.19,15500.0,18.7938,18.8066,18.7873,18.8002,15500.0
2010-07-28 14:10:00,29.19,29.19,29.1,29.1,18500.0,18.8002,18.8002,18.7422,18.7422,18500.0
2010-07-28 14:15:00,29.1,29.11,29.04,29.04,31100.0,18.7422,18.7487,18.7036,18.7036,31100.0
2010-07-28 14:20:00,29.04,29.05,29.01,29.02,27500.0,18.7036,18.71,18.6843,18.6907,27500.0
2010-07-28 14:25:00,29.02,29.03,28.99,29.01,31300.0,18.6907,18.6971,18.6714,18.6843,31300.0
2010-07-28 14:30:00,29.0,29.02,28.99,29.0,20200.0,18.6778,18.6907,18.6714,18.6778,20200.0
2010-07-28 14:35:00,29.01,29.04,29.01,29.01,11100.0,18.6843,18.7036,18.6843,18.6843,11100.0
2010-07-28 14:40:00,29.0,29.01,28.97,28.97,13000.0,18.6778,18.6843,18.6585,18.6585,13000.0
2010-07-28 14:45:00,28.96,28.97,28.92,28.92,7900.0,18.6521,18.6585,18.6263,18.6263,7900.0
2010-07-28 14:50:00,28.93,28.94,28.91,28.93,49900.0,18.6327,18.6392,18.6199,18.6327,49900.0
2010-07-28 14:55:00,28.92,28.93,28.88,28.89,27200.0,18.6263,18.6327,18.6005,18.607,27200.0
2010-07-28 15:00:00,28.9,28.9,28.84,28.84,56500.0,18.6134,18.6134,18.5748,18.5748,56500.0
2010-07-28 15:05:00,28.84,28.85,28.79,28.79,36600.0,18.5748,18.5812,18.5426,18.5426,36600.0
2010-07-28 15:10:00,28.79,28.81,28.77,28.79,60100.0,18.5426,18.5554,18.5297,18.5426,60100.0
2010-07-28 15:15:00,28.79,28.79,28.76,28.78,30500.0,18.5426,18.5426,18.5232,18.5361,30500.0
2010-07-28 15:20:00,28.78,28.83,28.76,28.81,39800.0,18.5361,18.5683,18.5232,18.5554,39800.0
2010-07-28 15:25:00,28.81,28.82,28.78,28.8,40700.0,18.5554,18.5619,18.5361,18.549,40700.0
2010-07-28 15:30:00,28.8,28.85,28.79,28.82,175600.0,18.549,18.5812,18.5426,18.5619,175600.0
2010-07-28 15:35:00,28.81,28.83,28.77,28.77,69700.0,18.5554,18.5683,18.5297,18.5297,69700.0
2010-07-28 15:40:00,28.78,28.81,28.77,28.8,77400.0,18.5361,18.5554,18.5297,18.549,77400.0
2010-07-28 15:45:00,28.8,28.8,28.79,28.8,29100.0,18.549,18.549,18.5426,18.549,29100.0
2010-07-28 15:50:00,28.8,28.81,28.76,28.78,124700.0,18.549,18.5554,18.5232,18.5361,124700.0
2010-07-28 15:55:00,28.77,28.79,28.74,28.75,315800.0,18.5297,18.5426,18.5104,18.5168,315800.0
2010-07-29 09:30:00,28.97,29.07,28.85,29.04,91800.0,18.6585,18.7229,18.5812,18.7036,91800.0
2010-07-29 09:35:00,29.05,29.15,29.02,29.03,34000.0,18.71,18.7744,18.6907,18.6971,34000.0
2010-07-29 09:40:00,29.03,29.07,28.88,28.88,71800.0,18.6971,18.7229,18.6005,18.6005,71800.0
2010-07-29 09:45:00,28.89,28.95,28.84,28.84,32400.0,18.607,18.6456,18.5748,18.5748,32400.0
2010-07-29 09:50:00,28.84,28.89,28.69,28.69,54000.0,18.5748,18.607,18.4782,18.4782,54000.0
2010-07-29 09:55:00,28.69,28.69,28.54,28.55,93000.0,18.4782,18.4782,18.3816,18.388,93000.0
2010-07-29 10:00:00,28.55,28.55,28.43,28.44,137800.0,18.388,18.388,18.3107,18.3171,137800.0
2010-07-29 10:05:00,28.43,28.44,28.35,28.36,95000.0,18.3107,18.3171,18.2592,18.2656,95000.0
2010-07-29 10:10:00,28.36,28.5,28.36,28.49,52400.0,18.2656,18.3558,18.2656,18.3493,52400.0
2010-07-29 10:15:00,28.49,28.56,28.45,28.46,82500.0,18.3493,18.3944,18.3236,18.33,82500.0
2010-07-29 10:20:00,28.45,28.49,28.39,28.47,40800.0,18.3236,18.3493,18.2849,18.3365,40800.0
2010-07-29 10:25:00,28.47,28.47,28.36,28.37,64700.0,18.3365,18.3365,18.2656,18.2721,64700.0
2010-07-29 10:30:00,28.37,28.5,28.35,28.5,39600.0,18.2721,18.3558,18.2592,18.3558,39600.0
2010-07-29 10:35:00,28.5,28.5,28.37,28.39,89700.0,18.3558,18.3558,18.2721,18.2849,89700.0
2010-07-29 10:40:00,28.39,28.41,28.29,28.4,66000.0,18.2849,18.2978,18.2205,18.2914,66000.0
2010-07-29 10:45:00,28.39,28.4,28.33,28.35,40500.0,18.2849,18.2914,18.2463,18.2592,40500.0
2010-07-29 10:50:00,28.35,28.44,28.35,28.41,21400.0,18.2592,18.3171,18.2592,18.2978,21400.0
2010-07-29 10:55:00,28.4,28.43,28.36,28.37,40000.0,18.2914,18.3107,18.2656,18.2721,40000.0
2010-07-29 11:00:00,28.38,28.39,28.33,28.38,49300.0,18.2785,18.2849,18.2463,18.2785,49300.0
2010-07-29 11:05:00,28.38,28.38,28.33,28.36,30800.0,18.2785,18.2785,18.2463,18.2656,30800.0
2010-07-29 11:10:00,28.36,28.4,28.34,28.37,25600.0,18.2656,18.2914,18.2527,18.2721,25600.0
2010-07-29 11:15:00,28.36,28.37,28.23,28.23,27500.0,18.2656,18.2721,18.1819,18.1819,27500.0
2010-07-29 11:20:00,28.22,28.23,28.15,28.19,48600.0,18.1755,18.1819,18.1304,18.1561,48600.0
2010-07-29 11:25:00,28.19,28.2,28.06,28.07,37400.0,18.1561,18.1626,18.0724,18.0788,37400.0
2010-07-29 11:30:00,28.07,28.07,27.9,27.94,119000.0,18.0788,18.0788,17.9694,17.9951,119000.0
2010-07-29 11:35:00,27.95,27.96,27.88,27.96,87100.0,18.0016,18.008,17.9565,18.008,87100.0
2010-07-29 11:40:00,27.95,28.0,27.95,28.0,17400.0,18.0016,18.0338,18.0016,18.0338,17400.0
2010-07-29 11:45:00,28.0,28.0,27.89,27.91,45300.0,18.0338,18.0338,17.9629,17.9758,45300.0
2010-07-29 11:50:00,27.92,27.95,27.85,27.87,55400.0,17.9822,18.0016,17.9371,17.95,55400.0
2010-07-29 11:55:00,27.87,27.91,27.83,27.89,38500.0,17.95,17.9758,17.9243,17.9629,38500.0
2010-07-29 12:00:00,27.88,27.88,27.78,27.83,42800.0,17.9565,17.9565,17.8921,17.9243,42800.0
2010-07-29 12:05:00,27.81,27.89,27.8,27.89,36500.0,17.9114,17.9629,17.9049,17.9629,36500.0
2010-07-29 12:10:00,27.9,27.95,27.89,27.94,17300.0,17.9694,18.0016,17.9629,17.9951,17300.0
2010-07-29 12:15:00,27.94,27.98,27.93,27.97,17300.0,17.9951,18.0209,17.9887,18.0144,17300.0
2010-07-29 12:20:00,27.97,27.97,27.88,27.89,40000.0,18.0144,18.0144,17.9565,17.9629,40000.0
2010-07-29 12:25:00,27.89,27.92,27.85,27.9,40900.0,17.9629,17.9822,17.9371,17.9694,40900.0
2010-07-29 12:30:00,27.9,27.93,27.89,27.93,29200.0,17.9694,17.9887,17.9629,17.9887,29200.0
2010-07-29 12:35:00,27.93,27.98,27.9,27.91,36700.0,17.9887,18.0209,17.9694,17.9758,36700.0
2010-07-29 12:40:00,27.91,27.95,27.89,27.93,21300.0,17.9758,18.0016,17.9629,17.9887,21300.0
2010-07-29 12:45:00,27.95,27.95,27.9,27.91,24600.0,18.0016,18.0016,17.9694,17.9758,24600.0
2010-07-29 12:50:00,27.9,28.01,27.9,28.01,19000.0,17.9694,18.0402,17.9694,18.0402,19000.0
2010-07-29 12:55:00,28.0,28.03,27.97,28.0,69600.0,18.0338,18.0531,18.0144,18.0338,69600.0
2010-07-29 13:00:00,28.0,28.03,27.95,28.01,48100.0,18.0338,18.0531,18.0016,18.0402,48100.0
2010-07-29 13:05:00,28.01,28.04,28.01,28.01,15900.0,18.0402,18.0595,18.0402,18.0402,15900.0
2010-07-29 13:10:00,28.02,28.03,27.99,28.03,54900.0,18.0466,18.0531,18.0273,18.0531,54900.0
2010-07-29 13:15:00,28.03,28.06,27.98,27.99,48500.0,18.0531,18.0724,18.0209,18.0273,48500.0
2010-07-29 13:20:00,27.99,27.99,27.91,27.92,37100.0,18.0273,18.0273,17.9758,17.9822,37100.0
2010-07-29 13:25:00,27.91,27.92,27.88,27.89,41000.0,17.9758,17.9822,17.9565,17.9629,41000.0
2010-07-29 13:30:00,27.89,27.99,27.88,27.94,86000.0,17.9629,18.0273,17.9565,17.9951,86000.0
2010-07-29 13:35:00,27.95,27.97,27.94,27.97,36900.0,18.0016,18.0144,17.9951,18.0144,36900.0
2010-07-29 13:40:00,27.97,27.97,27.96,27.97,17300.0,18.0144,18.0144,18.008,18.0144,17300.0
2010-07-29 13:45:00,27.97,27.97,27.94,27.94,24800.0,18.0144,18.0144,17.9951,17.9951,24800.0
2010-07-29 13:50:00,27.95,27.98,27.94,27.94,62200.0,18.0016,18.0209,17.9951,17.9951,62200.0
2010-07-29 13:55:00,27.95,27.96,27.87,27.88,26700.0,18.0016,18.008,17.95,17.9565,26700.0
2010-07-29 14:00:00,27.89,27.97,27.89,27.93,30500.0,17.9629,18.0144,17.9629,17.9887,30500.0
2010-07-29 14:05:00,27.93,27.94,27.91,27.94,27700.0,17.9887,17.9951,17.9758,17.9951,27700.0
2010-07-29 14:10:00,27.93,27.99,27.9,27.99,21100.0,17.9887,18.0273,17.9694,18.0273,21100.0
2010-07-29 14:15:00,27.99,28.0,27.97,28.0,45800.0,18.0273,18.0338,18.0144,18.0338,45800.0
2010-07-29 14:20:00,28.0,28.07,28.0,28.06,28100.0,18.0338,18.0788,18.0338,18.0724,28100.0
2010-07-29 14:25:00,28.05,28.11,28.04,28.1,19400.0,18.066,18.1046,18.0595,18.0982,19400.0
2010-07-29 14:30:00,28.11,28.14,28.07,28.07,23100.0,18.1046,18.1239,18.0788,18.0788,23100.0
2010-07-29 14:35:00,28.08,28.18,28.07,28.18,23000.0,18.0853,18.1497,18.0788,18.1497,23000.0
2010-07-29 14:40:00,28.18,28.24,28.18,28.21,66300.0,18.1497,18.1883,18.1497,18.169,66300.0
2010-07-29 14:45:00,28.21,28.3,28.21,28.28,29800.0,18.169,18.227,18.169,18.2141,29800.0
2010-07-29 14:50:00,28.29,28.33,28.29,28.29,31300.0,18.2205,18.2463,18.2205,18.2205,31300.0
2010-07-29 14:55:00,28.29,28.31,28.26,28.3,31900.0,18.2205,18.2334,18.2012,18.227,31900.0
2010-07-29 15:00:00,28.3,28.31,28.26,28.28,50800.0,18.227,18.2334,18.2012,18.2141,50800.0
2010-07-29 15:05:00,28.28,28.3,28.24,28.26,39800.0,18.2141,18.227,18.1883,18.2012,39800.0
2010-07-29 15:10:00,28.26,28.36,28.25,28.33,32700.0,18.2012,18.2656,18.1948,18.2463,32700.0
2010-07-29 15:15:00,28.32,28.39,28.32,28.38,26800.0,18.2399,18.2849,18.2399,18.2785,26800.0
2010-07-29 15:20:00,28.38,28.39,28.35,28.37,46100.0,18.2785,18.2849,18.2592,18.2721,46100.0
2010-07-29 15:25:00,28.37,28.37,28.33,28.34,37900.0,18.2721,18.2721,18.2463,18.2527,37900.0
2010-07-29 15:30:00,28.34,28.35,28.25,28.28,77700.0,18.2527,18.2592,18.1948,18.2141,77700.0
2010-07-29 15:35:00,28.28,28.31,28.26,28.27,74900.0,18.2141,18.2334,18.2012,18.2077,74900.0
2010-07-29 15:40:00,28.28,28.28,28.19,28.24,76800.0,18.2141,18.2141,18.1561,18.1883,76800.0
2010-07-29 15:45:00,28.23,28.24,28.15,28.15,110200.0,18.1819,18.1883,18.1304,18.1304,110200.0
2010-07-29 15:50:00,28.15,28.18,28.14,28.15,90300.0,18.1304,18.1497,18.1239,18.1304,90300.0
2010-07-29 15:55:00,28.16,28.18,28.12,28.13,137400.0,18.1368,18.1497,18.111,18.1175,137400.0
2010-07-30 09:30:00,27.78,27.88,27.67,27.71,36500.0,17.8921,17.9565,17.8212,17.847,36500.0
2010-07-30 09:35:00,27.73,27.73,27.66,27.68,62800.0,17.8599,17.8599,17.8148,17.8277,62800.0
2010-07-30 09:40:00,27.68,27.84,27.66,27.7,50700.0,17.8277,17.9307,17.8148,17.8405,50700.0
2010-07-30 09:45:00,27.71,27.78,27.69,27.71,33100.0,17.847,17.8921,17.8341,17.847,33100.0
2010-07-30 09:50:00,27.72,27.75,27.69,27.69,37100.0,17.8534,17.8727,17.8341,17.8341,37100.0
2010-07-30 09:55:00,27.69,27.85,27.69,27.73,57500.0,17.8341,17.9371,17.8341,17.8599,57500.0
2010-07-30 10:00:00,27.73,27.94,27.73,27.93,48100.0,17.8599,17.9951,17.8599,17.9887,48100.0
2010-07-30 10:05:00,27.94,28.01,27.93,27.93,28700.0,17.9951,18.0402,17.9887,17.9887,28700.0
2010-07-30 10:10:00,27.93,27.97,27.92,27.95,48000.0,17.9887,18.0144,17.9822,18.0016,48000.0
2010-07-30 10:15:00,27.95,27.97,27.85,27.85,38200.0,18.0016,18.0144,17.9371,17.9371,38200.0
2010-07-30 10:20:00,27.85,27.94,27.85,27.89,19400.0,17.9371,17.9951,17.9371,17.9629,19400.0
2010-07-30 10:25:00,27.88,27.93,27.87,27.92,33800.0,17.9565,17.9887,17.95,17.9822,33800.0
2010-07-30 10:30:00,27.92,28.01,27.92,27.96,53200.0,17.9822,18.0402,17.9822,18.008,53200.0
2010-07-30 10:35:00,27.97,28.0,27.94,28.0,35000.0,18.0144,18.0338,17.9951,18.0338,35000.0
2010-07-30 10:40:00,27.99,28.1,27.99,28.1,76700.0,18.0273,18.0982,18.0273,18.0982,76700.0
2010-07-30 10:45:00,28.11,28.17,28.09,28.14,33500.0,18.1046,18.1432,18.0917,18.1239,33500.0
2010-07-30 10:50:00,28.15,28.15,28.05,28.05,16600.0,18.1304,18.1304,18.066,18.066,16600.0
2010-07-30 10:55:00,28.05,28.08,28.03,28.04,38500.0,18.066,18.0853,18.0531,18.0595,38500.0
2010-07-30 11:00:00,28.04,28.09,27.99,28.08,22200.0,18.0595,18.0917,18.0273,18.0853,22200.0
2010-07-30 11:05:00,28.08,28.11,28.07,28.07,24200.0,18.0853,18.1046,18.0788,18.0788,24200.0
2010-07-30 11:10:00,28.07,28.08,27.99,27.99,30400.0,18.0788,18.0853,18.0273,18.0273,30400.0
2010-07-30 11:15:00,28.0,28.0,27.96,27.96,21900.0,18.0338,18.0338,18.008,18.008,21900.0
2010-07-30 11:20:00,27.96,27.99,27.92,27.93,43900.0,18.008,18.0273,17.9822,17.9887,43900.0
2010-07-30 11:25:00,27.93,27.95,27.91,27.92,19400.0,17.9887,18.0016,17.9758,17.9822,19400.0
2010-07-30 11:30:00,27.92,27.98,27.92,27.94,21200.0,17.9822,18.0209,17.9822,17.9951,21200.0
2010-07-30 11:35:00,27.94,27.96,27.91,27.95,19100.0,17.9951,18.008,17.9758,18.0016,19100.0
2010-07-30 11:40:00,27.96,27.98,27.95,27.98,18300.0,18.008,18.0209,18.0016,18.0209,18300.0
2010-07-30 11:45:00,27.97,28.02,27.97,27.99,16400.0,18.0144,18.0466,18.0144,18.0273,16400.0
2010-07-30 11:50:00,27.99,28.03,27.99,28.0,44900.0,18.0273,18.0531,18.0273,18.0338,44900.0
2010-07-30 11:55:00,28.0,28.07,27.99,28.06,20300.0,18.0338,18.0788,18.0273,18.0724,20300.0
2010-07-30 12:00:00,28.06,28.09,28.0,28.02,43600.0,18.0724,18.0917,18.0338,18.0466,43600.0
2010-07-30 12:05:00,28.02,28.06,28.02,28.04,48400.0,18.0466,18.0724,18.0466,18.0595,48400.0
2010-07-30 12:10:00,28.04,28.04,27.95,28.01,30100.0,18.0595,18.0595,18.0016,18.0402,30100.0
2010-07-30 12:15:00,28.0,28.02,27.96,28.0,19100.0,18.0338,18.0466,18.008,18.0338,19100.0
2010-07-30 12:20:00,28.0,28.03,27.98,28.02,28300.0,18.0338,18.0531,18.0209,18.0466,28300.0
2010-07-30 12:25:00,28.01,28.03,28.01,28.01,20600.0,18.0402,18.0531,18.0402,18.0402,20600.0
2010-07-30 12:30:00,28.01,28.01,27.95,27.97,19700.0,18.0402,18.0402,18.0016,18.0144,19700.0
2010-07-30 12:35:00,27.98,28.01,27.98,28.0,12400.0,18.0209,18.0402,18.0209,18.0338,12400.0
2010-07-30 12:40:00,28.0,28.04,28.0,28.04,13200.0,18.0338,18.0595,18.0338,18.0595,13200.0
2010-07-30 12:45:00,28.05,28.09,28.04,28.05,15700.0,18.066,18.0917,18.0595,18.066,15700.0
2010-07-30 12:50:00,28.06,28.06,28.02,28.05,23500.0,18.0724,18.0724,18.0466,18.066,23500.0
2010-07-30 12:55:00,28.04,28.05,28.03,28.04,19500.0,18.0595,18.066,18.0531,18.0595,19500.0
2010-07-30 13:00:00,28.04,28.06,28.01,28.02,41500.0,18.0595,18.0724,18.0402,18.0466,41500.0
2010-07-30 13:05:00,28.02,28.04,28.02,28.03,15500.0,18.0466,18.0595,18.0466,18.0531,15500.0
2010-07-30 13:10:00,28.03,28.03,27.98,27.98,21000.0,18.0531,18.0531,18.0209,18.0209,21000.0
2010-07-30 13:15:00,27.99,28.01,27.92,27.95,31400.0,18.0273,18.0402,17.9822,18.0016,31400.0
2010-07-30 13:20:00,27.95,27.96,27.93,27.94,30400.0,18.0016,18.008,17.9887,17.9951,30400.0
2010-07-30 13:25:00,27.95,27.98,27.95,27.95,26600.0,18.0016,18.0209,18.0016,18.0016,26600.0
2010-07-30 13:30:00,27.95,27.95,27.93,27.93,17700.0,18.0016,18.0016,17.9887,17.9887,17700.0
2010-07-30 13:35:00,27.92,27.92,27.89,27.89,12200.0,17.9822,17.9822,17.9629,17.9629,12200.0
2010-07-30 13:40:00,27.89,27.92,27.89,27.89,17700.0,17.9629,17.9822,17.9629,17.9629,17700.0
2010-07-30 13:45:00,27.89,27.9,27.87,27.89,19400.0,17.9629,17.9694,17.95,17.9629,19400.0
2010-07-30 13:50:00,27.9,27.9,27.89,27.89,6500.0,17.9694,17.9694,17.9629,17.9629,6500.0
2010-07-30 13:55:00,27.89,27.89,27.79,27.8,42900.0,17.9629,17.9629,17.8985,17.9049,42900.0
2010-07-30 14:00:00,27.8,27.85,27.79,27.83,32900.0,17.9049,17.9371,17.8985,17.9243,32900.0
2010-07-30 14:05:00,27.84,27.86,27.83,27.84,22600.0,17.9307,17.9436,17.9243,17.9307,22600.0
2010-07-30 14:10:00,27.85,27.93,27.85,27.92,32800.0,17.9371,17.9887,17.9371,17.9822,32800.0
2010-07-30 14:15:00,27.92,27.98,27.92,27.94,45200.0,17.9822,18.0209,17.9822,17.9951,45200.0
2010-07-30 14:20:00,27.95,27.98,27.93,27.93,39500.0,18.0016,18.0209,17.9887,17.9887,39500.0
2010-07-30 14:25:00,27.94,27.97,27.92,27.95,21900.0,17.9951,18.0144,17.9822,18.0016,21900.0
2010-07-30 14:30:00,27.96,27.99,27.94,27.97,73600.0,18.008,18.0273,17.9951,18.0144,73600.0
2010-07-30 14:35:00,27.97,27.97,27.91,27.91,224000.0,18.0144,18.0144,17.9758,17.9758,224000.0
2010-07-30 14:40:00,27.91,27.96,27.91,27.92,54100.0,17.9758,18.008,17.9758,17.9822,54100.0
2010-07-30 14:45:00,27.92,27.93,27.88,27.89,83000.0,17.9822,17.9887,17.9565,17.9629,83000.0
2010-07-30 14:50:00,27.89,27.91,27.88,27.89,50800.0,17.9629,17.9758,17.9565,17.9629,50800.0
2010-07-30 14:55:00,27.88,27.9,27.79,27.83,122000.0,17.9565,17.9694,17.8985,17.9243,122000.0
2010-07-30 15:00:00,27.84,27.87,27.82,27.86,54900.0,17.9307,17.95,17.9178,17.9436,54900.0
2010-07-30 15:05:00,27.87,27.89,27.86,27.87,80000.0,17.95,17.9629,17.9436,17.95,80000.0
2010-07-30 15:10:00,27.88,27.96,27.87,27.96,82500.0,17.9565,18.008,17.95,18.008,82500.0
2010-07-30 15:15:00,27.96,28.03,27.96,28.03,40700.0,18.008,18.0531,18.008,18.0531,40700.0
2010-07-30 15:20:00,28.03,28.07,28.01,28.04,124700.0,18.0531,18.0788,18.0402,18.0595,124700.0
2010-07-30 15:25:00,28.05,28.06,27.99,27.99,76000.0,18.066,18.0724,18.0273,18.0273,76000.0
2010-07-30 15:30:00,28.0,28.03,27.96,27.98,98600.0,18.0338,18.0531,18.008,18.0209,98600.0
2010-07-30 15:35:00,27.98,28.0,27.92,27.95,87300.0,18.0209,18.0338,17.9822,18.0016,87300.0
2010-07-30 15:40:00,27.94,27.99,27.93,27.95,60900.0,17.9951,18.0273,17.9887,18.0016,60900.0
2010-07-30 15:45:00,27.95,28.0,27.92,27.94,129600.0,18.0016,18.0338,17.9822,17.9951,129600.0
2010-07-30 15:50:00,27.94,27.97,27.92,27.93,106000.0,17.9951,18.0144,17.9822,17.9887,106000.0
2010-07-30 15:55:00,27.94,27.97,27.91,27.92,138500.0,17.9951,18.0144,17.9758,17.9822,138500.0
2010-08-02 09:30:00,28.35,28.63,28.35,28.48,66300.0,18.2592,18.4395,18.2592,18.3429,66300.0
2010-08-02 09:35:00,28.48,28.48,28.29,28.33,36000.0,18.3429,18.3429,18.2205,18.2463,36000.0
2010-08-02 09:40:00,28.31,28.31,28.2,28.27,60800.0,18.2334,18.2334,18.1626,18.2077,60800.0
2010-08-02 09:45:00,28.27,28.34,28.26,28.34,29900.0,18.2077,18.2527,18.2012,18.2527,29900.0
2010-08-02 09:50:00,28.34,28.37,28.32,28.33,36700.0,18.2527,18.2721,18.2399,18.2463,36700.0
2010-08-02 09:55:00,28.34,28.37,28.33,28.36,27200.0,18.2527,18.2721,18.2463,18.2656,27200.0
2010-08-02 10:00:00,28.35,28.68,28.35,28.67,169400.0,18.2592,18.4717,18.2592,18.4653,169400.0
2010-08-02 10:05:00,28.67,28.69,28.57,28.57,96200.0,18.4653,18.4782,18.4009,18.4009,96200.0
2010-08-02 10:10:00,28.57,28.61,28.55,28.61,54400.0,18.4009,18.4266,18.388,18.4266,54400.0
2010-08-02 10:15:00,28.62,28.68,28.59,28.64,43300.0,18.4331,18.4717,18.4138,18.446,43300.0
2010-08-02 10:20:00,28.64,28.7,28.64,28.68,45500.0,18.446,18.4846,18.446,18.4717,45500.0
2010-08-02 10:25:00,28.69,28.75,28.69,28.75,46600.0,18.4782,18.5168,18.4782,18.5168,46600.0
2010-08-02 10:30:00,28.75,28.84,28.74,28.83,69500.0,18.5168,18.5748,18.5104,18.5683,69500.0
2010-08-02 10:35:00,28.84,28.92,28.83,28.84,113900.0,18.5748,18.6263,18.5683,18.5748,113900.0
2010-08-02 10:40:00,28.84,28.84,28.77,28.78,30200.0,18.5748,18.5748,18.5297,18.5361,30200.0
2010-08-02 10:45:00,28.77,28.77,28.7,28.71,20200.0,18.5297,18.5297,18.4846,18.491,20200.0
2010-08-02 10:50:00,28.7,28.8,28.7,28.77,57200.0,18.4846,18.549,18.4846,18.5297,57200.0
2010-08-02 10:55:00,28.77,28.81,28.76,28.8,13900.0,18.5297,18.5554,18.5232,18.549,13900.0
2010-08-02 11:00:00,28.8,28.81,28.78,28.8,14900.0,18.549,18.5554,18.5361,18.549,14900.0
2010-08-02 11:05:00,28.81,28.85,28.8,28.85,22300.0,18.5554,18.5812,18.549,18.5812,22300.0
2010-08-02 11:10:00,28.84,28.85,28.77,28.77,19200.0,18.5748,18.5812,18.5297,18.5297,19200.0
2010-08-02 11:15:00,28.77,28.81,28.77,28.8,9600.0,18.5297,18.5554,18.5297,18.549,9600.0
2010-08-02 11:20:00,28.8,28.8,28.77,28.77,19600.0,18.549,18.549,18.5297,18.5297,19600.0
2010-08-02 11:25:00,28.77,28.82,28.77,28.77,27300.0,18.5297,18.5619,18.5297,18.5297,27300.0
2010-08-02 11:30:00,28.78,28.89,28.78,28.88,35700.0,18.5361,18.607,18.5361,18.6005,35700.0
2010-08-02 11:35:00,28.89,28.92,28.89,28.9,33700.0,18.607,18.6263,18.607,18.6134,33700.0
2010-08-02 11:40:00,28.89,28.9,28.86,28.89,22300.0,18.607,18.6134,18.5877,18.607,22300.0
2010-08-02 11:45:00,28.89,28.94,28.89,28.94,18500.0,18.607,18.6392,18.607,18.6392,18500.0
2010-08-02 11:50:00,28.93,28.97,28.93,28.96,34200.0,18.6327,18.6585,18.6327,18.6521,34200.0
2010-08-02 11:55:00,28.96,28.97,28.94,28.95,12400.0,18.6521,18.6585,18.6392,18.6456,12400.0
2010-08-02 12:00:00,28.95,28.95,28.89,28.89,12600.0,18.6456,18.6456,18.607,18.607,12600.0
2010-08-02 12:05:00,28.89,28.9,28.87,28.87,8000.0,18.607,18.6134,18.5941,18.5941,8000.0
2010-08-02 12:10:00,28.87,28.87,28.85,28.86,7900.0,18.5941,18.5941,18.5812,18.5877,7900.0
2010-08-02 12:15:00,28.86,28.87,28.83,28.84,14500.0,18.5877,18.5941,18.5683,18.5748,14500.0
2010-08-02 12:20:00,28.83,28.84,28.82,28.83,7500.0,18.5683,18.5748,18.5619,18.5683,7500.0
2010-08-02 12:25:00,28.83,28.83,28.81,28.82,6400.0,18.5683,18.5683,18.5554,18.5619,6400.0
2010-08-02 12:30:00,28.81,28.81,28.78,28.79,13100.0,18.5554,18.5554,18.5361,18.5426,13100.0
2010-08-02 12:35:00,28.78,28.79,28.76,28.78,30100.0,18.5361,18.5426,18.5232,18.5361,30100.0
2010-08-02 12:40:00,28.78,28.79,28.78,28.78,6000.0,18.5361,18.5426,18.5361,18.5361,6000.0
2010-08-02 12:45:00,28.79,28.79,28.75,28.76,14300.0,18.5426,18.5426,18.5168,18.5232,14300.0
2010-08-02 12:50:00,28.76,28.79,28.74,28.76,38600.0,18.5232,18.5426,18.5104,18.5232,38600.0
2010-08-02 12:55:00,28.76,28.78,28.72,28.72,13600.0,18.5232,18.5361,18.4975,18.4975,13600.0
2010-08-02 13:00:00,28.72,28.75,28.72,28.74,39600.0,18.4975,18.5168,18.4975,18.5104,39600.0
2010-08-02 13:05:00,28.74,28.74,28.7,28.72,17100.0,18.5104,18.5104,18.4846,18.4975,17100.0
2010-08-02 13:10:00,28.71,28.74,28.71,28.72,19700.0,18.491,18.5104,18.491,18.4975,19700.0
2010-08-02 13:15:00,28.72,28.76,28.7,28.76,37800.0,18.4975,18.5232,18.4846,18.5232,37800.0
2010-08-02 13:20:00,28.76,28.79,28.75,28.78,20000.0,18.5232,18.5426,18.5168,18.5361,20000.0
2010-08-02 13:25:00,28.79,28.81,28.79,28.8,14500.0,18.5426,18.5554,18.5426,18.549,14500.0
2010-08-02 13:30:00,28.8,28.8,28.76,28.77,26200.0,18.549,18.549,18.5232,18.5297,26200.0
2010-08-02 13:35:00,28.77,28.82,28.76,28.82,23800.0,18.5297,18.5619,18.5232,18.5619,23800.0
2010-08-02 13:40:00,28.82,28.82,28.79,28.79,26100.0,18.5619,18.5619,18.5426,18.5426,26100.0
2010-08-02 13:45:00,28.79,28.8,28.76,28.76,18700.0,18.5426,18.549,18.5232,18.5232,18700.0
2010-08-02 13:50:00,28.75,28.77,28.74,28.76,33300.0,18.5168,18.5297,18.5104,18.5232,33300.0
2010-08-02 13:55:00,28.77,28.77,28.76,28.76,20200.0,18.5297,18.5297,18.5232,18.5232,20200.0
2010-08-02 14:00:00,28.76,28.78,28.76,28.78,23700.0,18.5232,18.5361,18.5232,18.5361,23700.0
2010-08-02 14:05:00,28.78,28.79,28.77,28.79,17300.0,18.5361,18.5426,18.5297,18.5426,17300.0
2010-08-02 14:10:00,28.79,28.84,28.78,28.84,34000.0,18.5426,18.5748,18.5361,18.5748,34000.0
2010-08-02 14:15:00,28.84,28.85,28.82,28.82,21500.0,18.5748,18.5812,18.5619,18.5619,21500.0
2010-08-02 14:20:00,28.82,28.83,28.76,28.78,33500.0,18.5619,18.5683,18.5232,18.5361,33500.0
2010-08-02 14:25:00,28.79,28.81,28.78,28.79,35000.0,18.5426,18.5554,18.5361,18.5426,35000.0
2010-08-02 14:30:00,28.8,28.86,28.8,28.86,30100.0,18.549,18.5877,18.549,18.5877,30100.0
2010-08-02 14:35:00,28.86,28.9,28.85,28.9,31400.0,18.5877,18.6134,18.5812,18.6134,31400.0
2010-08-02 14:40:00,28.9,28.92,28.88,28.9,35700.0,18.6134,18.6263,18.6005,18.6134,35700.0
2010-08-02 14:45:00,28.91,28.93,28.86,28.87,27100.0,18.6199,18.6327,18.5877,18.5941,27100.0
2010-08-02 14:50:00,28.87,28.91,28.86,28.91,27100.0,18.5941,18.6199,18.5877,18.6199,27100.0
2010-08-02 14:55:00,28.9,28.93,28.9,28.92,24100.0,18.6134,18.6327,18.6134,18.6263,24100.0
2010-08-02 15:00:00,28.92,28.93,28.85,28.85,23300.0,18.6263,18.6327,18.5812,18.5812,23300.0
2010-08-02 15:05:00,28.85,28.89,28.85,28.88,29500.0,18.5812,18.607,18.5812,18.6005,29500.0
2010-08-02 15:10:00,28.88,28.89,28.85,28.88,22800.0,18.6005,18.607,18.5812,18.6005,22800.0
2010-08-02 15:15:00,28.88,28.92,28.87,28.91,35100.0,18.6005,18.6263,18.5941,18.6199,35100.0
2010-08-02 15:20:00,28.91,28.93,28.9,28.93,29000.0,18.6199,18.6327,18.6134,18.6327,29000.0
2010-08-02 15:25:00,28.92,28.93,28.91,28.92,52700.0,18.6263,18.6327,18.6199,18.6263,52700.0
2010-08-02 15:30:00,28.91,28.92,28.87,28.89,59700.0,18.6199,18.6263,18.5941,18.607,59700.0
2010-08-02 15:35:00,28.89,28.9,28.86,28.86,66100.0,18.607,18.6134,18.5877,18.5877,66100.0
2010-08-02 15:40:00,28.86,28.88,28.83,28.88,60900.0,18.5877,18.6005,18.5683,18.6005,60900.0
2010-08-02 15:45:00,28.88,28.89,28.83,28.85,54400.0,18.6005,18.607,18.5683,18.5812,54400.0
2010-08-02 15:50:00,28.84,28.86,28.82,28.85,62000.0,18.5748,18.5877,18.5619,18.5812,62000.0
2010-08-02 15:55:00,28.85,28.86,28.81,28.83,107700.0,18.5812,18.5877,18.5554,18.5683,107700.0
2010-08-03 09:30:00,28.61,28.73,28.58,28.69,36400.0,18.4266,18.5039,18.4073,18.4782,36400.0
2010-08-03 09:35:00,28.69,28.7,28.61,28.63,31800.0,18.4782,18.4846,18.4266,18.4395,31800.0
2010-08-03 09:40:00,28.64,28.66,28.52,28.53,61900.0,18.446,18.4588,18.3687,18.3751,61900.0
2010-08-03 09:45:00,28.53,28.53,28.45,28.49,42500.0,18.3751,18.3751,18.3236,18.3493,42500.0
2010-08-03 09:50:00,28.49,28.49,28.4,28.4,37700.0,18.3493,18.3493,18.2914,18.2914,37700.0
2010-08-03 09:55:00,28.4,28.4,28.32,28.37,74000.0,18.2914,18.2914,18.2399,18.2721,74000.0
2010-08-03 10:00:00,28.36,28.36,28.21,28.22,147300.0,18.2656,18.2656,18.169,18.1755,147300.0
2010-08-03 10:05:00,28.23,28.25,28.21,28.22,75900.0,18.1819,18.1948,18.169,18.1755,75900.0
2010-08-03 10:10:00,28.22,28.27,28.21,28.25,47400.0,18.1755,18.2077,18.169,18.1948,47400.0
2010-08-03 10:15:00,28.26,28.39,28.26,28.38,26700.0,18.2012,18.2849,18.2012,18.2785,26700.0
2010-08-03 10:20:00,28.38,28.42,28.38,28.38,76500.0,18.2785,18.3043,18.2785,18.2785,76500.0
2010-08-03 10:25:00,28.38,28.39,28.32,28.32,12000.0,18.2785,18.2849,18.2399,18.2399,12000.0
2010-08-03 10:30:00,28.32,28.36,28.3,28.35,23300.0,18.2399,18.2656,18.227,18.2592,23300.0
2010-08-03 10:35:00,28.36,28.37,28.28,28.28,28900.0,18.2656,18.2721,18.2141,18.2141,28900.0
2010-08-03 10:40:00,28.29,28.32,28.28,28.29,88400.0,18.2205,18.2399,18.2141,18.2205,88400.0
2010-08-03 10:45:00,28.3,28.35,28.29,28.35,47500.0,18.227,18.2592,18.2205,18.2592,47500.0
2010-08-03 10:50:00,28.35,28.36,28.3,28.3,32000.0,18.2592,18.2656,18.227,18.227,32000.0
2010-08-03 10:55:00,28.31,28.32,28.3,28.3,55000.0,18.2334,18.2399,18.227,18.227,55000.0
2010-08-03 11:00:00,28.31,28.43,28.3,28.4,166500.0,18.2334,18.3107,18.227,18.2914,166500.0
2010-08-03 11:05:00,28.4,28.43,28.4,28.43,9700.0,18.2914,18.3107,18.2914,18.3107,9700.0
2010-08-03 11:10:00,28.43,28.43,28.39,28.4,45200.0,18.3107,18.3107,18.2849,18.2914,45200.0
2010-08-03 11:15:00,28.4,28.41,28.38,28.4,47400.0,18.2914,18.2978,18.2785,18.2914,47400.0
2010-08-03 11:20:00,28.4,28.42,28.38,28.39,26300.0,18.2914,18.3043,18.2785,18.2849,26300.0
2010-08-03 11:25:00,28.38,28.38,28.33,28.34,14800.0,18.2785,18.2785,18.2463,18.2527,14800.0
2010-08-03 11:30:00,28.35,28.39,28.34,28.37,41300.0,18.2592,18.2849,18.2527,18.2721,41300.0
2010-08-03 11:35:00,28.37,28.41,28.36,28.4,30400.0,18.2721,18.2978,18.2656,18.2914,30400.0
2010-08-03 11:40:00,28.4,28.42,28.37,28.39,35800.0,18.2914,18.3043,18.2721,18.2849,35800.0
2010-08-03 11:45:00,28.39,28.4,28.38,28.38,18600.0,18.2849,18.2914,18.2785,18.2785,18600.0
2010-08-03 11:50:00,28.39,28.41,28.31,28.31,70800.0,18.2849,18.2978,18.2334,18.2334,70800.0
2010-08-03 11:55:00,28.31,28.35,28.29,28.35,75400.0,18.2334,18.2592,18.2205,18.2592,75400.0
2010-08-03 12:00:00,28.34,28.35,28.28,28.29,33700.0,18.2527,18.2592,18.2141,18.2205,33700.0
2010-08-03 12:05:00,28.28,28.29,28.28,28.28,7800.0,18.2141,18.2205,18.2141,18.2141,7800.0
2010-08-03 12:10:00,28.28,28.29,28.23,28.24,34300.0,18.2141,18.2205,18.1819,18.1883,34300.0
2010-08-03 12:15:00,28.25,28.25,28.18,28.2,24800.0,18.1948,18.1948,18.1497,18.1626,24800.0
2010-08-03 12:20:00,28.19,28.21,28.17,28.17,38400.0,18.1561,18.169,18.1432,18.1432,38400.0
2010-08-03 12:25:00,28.17,28.17,28.0,28.05,175900.0,18.1432,18.1432,18.0338,18.066,175900.0
2010-08-03 12:30:00,28.06,28.13,28.05,28.13,43800.0,18.0724,18.1175,18.066,18.1175,43800.0
2010-08-03 12:35:00,28.13,28.16,28.12,28.12,33500.0,18.1175,18.1368,18.111,18.111,33500.0
2010-08-03 12:40:00,28.12,28.13,28.09,28.1,22100.0,18.111,18.1175,18.0917,18.0982,22100.0
2010-08-03 12:45:00,28.1,28.11,28.04,28.04,41600.0,18.0982,18.1046,18.0595,18.0595,41600.0
2010-08-03 12:50:00,28.04,28.07,28.04,28.07,20500.0,18.0595,18.0788,18.0595,18.0788,20500.0
2010-08-03 12:55:00,28.07,28.07,28.0,28.0,103200.0,18.0788,18.0788,18.0338,18.0338,103200.0
2010-08-03 13:00:00,28.0,28.0,27.93,27.94,52000.0,18.0338,18.0338,17.9887,17.9951,52000.0
2010-08-03 13:05:00,27.94,27.97,27.93,27.96,15100.0,17.9951,18.0144,17.9887,18.008,15100.0
2010-08-03 13:10:00,27.96,28.04,27.95,28.04,19800.0,18.008,18.0595,18.0016,18.0595,19800.0
2010-08-03 13:15:00,28.04,28.06,28.01,28.01,23400.0,18.0595,18.0724,18.0402,18.0402,23400.0
2010-08-03 13:20:00,28.01,28.03,27.99,28.0,43900.0,18.0402,18.0531,18.0273,18.0338,43900.0
2010-08-03 13:25:00,28.0,28.03,28.0,28.02,44600.0,18.0338,18.0531,18.0338,18.0466,44600.0
2010-08-03 13:30:00,28.02,28.09,28.02,28.08,17500.0,18.0466,18.0917,18.0466,18.0853,17500.0
2010-08-03 13:35:00,28.09,28.1,28.08,28.09,12400.0,18.0917,18.0982,18.0853,18.0917,12400.0
2010-08-03 13:40:00,28.09,28.11,28.08,28.1,18700.0,18.0917,18.1046,18.0853,18.0982,18700.0
2010-08-03 13:45:00,28.1,28.11,28.1,28.1,13600.0,18.0982,18.1046,18.0982,18.0982,13600.0
2010-08-03 13:50:00,28.11,28.13,28.08,28.13,28800.0,18.1046,18.1175,18.0853,18.1175,28800.0
2010-08-03 13:55:00,28.12,28.12,28.08,28.08,31200.0,18.111,18.111,18.0853,18.0853,31200.0
2010-08-03 14:00:00,28.09,28.1,28.07,28.08,13800.0,18.0917,18.0982,18.0788,18.0853,13800.0
2010-08-03 14:05:00,28.08,28.1,28.07,28.1,14400.0,18.0853,18.0982,18.0788,18.0982,14400.0
2010-08-03 14:10:00,28.1,28.13,28.1,28.11,20700.0,18.0982,18.1175,18.0982,18.1046,20700.0
2010-08-03 14:15:00,28.11,28.16,28.11,28.15,11000.0,18.1046,18.1368,18.1046,18.1304,11000.0
2010-08-03 14:20:00,28.16,28.19,28.13,28.13,35900.0,18.1368,18.1561,18.1175,18.1175,35900.0
2010-08-03 14:25:00,28.12,28.13,28.08,28.11,37200.0,18.111,18.1175,18.0853,18.1046,37200.0
2010-08-03 14:30:00,28.11,28.13,28.11,28.13,24100.0,18.1046,18.1175,18.1046,18.1175,24100.0
2010-08-03 14:35:00,28.13,28.13,28.06,28.07,49500.0,18.1175,18.1175,18.0724,18.0788,49500.0
2010-08-03 14:40:00,28.07,28.07,28.01,28.01,48200.0,18.0788,18.0788,18.0402,18.0402,48200.0
2010-08-03 14:45:00,28.01,28.04,27.99,27.99,65500.0,18.0402,18.0595,18.0273,18.0273,65500.0
2010-08-03 14:50:00,27.99,28.0,27.93,27.98,61100.0,18.0273,18.0338,17.9887,18.0209,61100.0
2010-08-03 14:55:00,27.99,28.02,27.97,27.99,33800.0,18.0273,18.0466,18.0144,18.0273,33800.0
2010-08-03 15:00:00,28.0,28.01,27.98,28.0,36400.0,18.0338,18.0402,18.0209,18.0338,36400.0
2010-08-03 15:05:00,28.01,28.01,27.96,27.96,61900.0,18.0402,18.0402,18.008,18.008,61900.0
2010-08-03 15:10:00,27.97,28.01,27.96,27.99,62000.0,18.0144,18.0402,18.008,18.0273,62000.0
2010-08-03 15:15:00,27.99,28.0,27.93,27.94,81900.0,18.0273,18.0338,17.9887,17.9951,81900.0
2010-08-03 15:20:00,27.93,27.94,27.82,27.82,162900.0,17.9887,17.9951,17.9178,17.9178,162900.0
2010-08-03 15:25:00,27.81,27.82,27.8,27.81,90600.0,17.9114,17.9178,17.9049,17.9114,90600.0
2010-08-03 15:30:00,27.82,27.9,27.81,27.89,70000.0,17.9178,17.9694,17.9114,17.9629,70000.0
2010-08-03 15:35:00,27.89,27.9,27.88,27.89,70800.0,17.9629,17.9694,17.9565,17.9629,70800.0
2010-08-03 15:40:00,27.88,27.93,27.85,27.87,89000.0,17.9565,17.9887,17.9371,17.95,89000.0
2010-08-03 15:45:00,27.87,27.9,27.81,27.85,171700.0,17.95,17.9694,17.9114,17.9371,171700.0
2010-08-03 15:50:00,27.85,27.86,27.82,27.83,146800.0,17.9371,17.9436,17.9178,17.9243,146800.0
2010-08-03 15:55:00,27.83,27.84,27.82,27.83,186600.0,17.9243,17.9307,17.9178,17.9243,186600.0
2010-08-04 09:30:00,27.86,28.08,27.75,28.07,22500.0,17.9436,18.0853,17.8727,18.0788,22500.0
2010-08-04 09:35:00,28.08,28.21,27.99,28.06,26000.0,18.0853,18.169,18.0273,18.0724,26000.0
2010-08-04 09:40:00,28.05,28.13,28.01,28.13,12800.0,18.066,18.1175,18.0402,18.1175,12800.0
2010-08-04 09:45:00,28.12,28.15,28.11,28.15,22800.0,18.111,18.1304,18.1046,18.1304,22800.0
2010-08-04 09:50:00,28.15,28.15,28.05,28.06,27000.0,18.1304,18.1304,18.066,18.0724,27000.0
2010-08-04 09:55:00,28.06,28.08,28.0,28.02,64100.0,18.0724,18.0853,18.0338,18.0466,64100.0
2010-08-04 10:00:00,28.03,28.16,28.02,28.03,97000.0,18.0531,18.1368,18.0466,18.0531,97000.0
2010-08-04 10:05:00,28.04,28.08,27.99,28.06,103400.0,18.0595,18.0853,18.0273,18.0724,103400.0
2010-08-04 10:10:00,28.07,28.07,27.95,27.96,36700.0,18.0788,18.0788,18.0016,18.008,36700.0
2010-08-04 10:15:00,27.97,28.0,27.8,27.8,96500.0,18.0144,18.0338,17.9049,17.9049,96500.0
2010-08-04 10:20:00,27.81,27.86,27.8,27.83,16800.0,17.9114,17.9436,17.9049,17.9243,16800.0
2010-08-04 10:25:00,27.83,27.88,27.82,27.85,22400.0,17.9243,17.9565,17.9178,17.9371,22400.0
2010-08-04 10:30:00,27.87,27.94,27.86,27.87,54100.0,17.95,17.9951,17.9436,17.95,54100.0
2010-08-04 10:35:00,27.88,27.88,27.8,27.87,53000.0,17.9565,17.9565,17.9049,17.95,53000.0
2010-08-04 10:40:00,27.87,27.93,27.85,27.93,15100.0,17.95,17.9887,17.9371,17.9887,15100.0
2010-08-04 10:45:00,27.94,27.99,27.93,27.93,25900.0,17.9951,18.0273,17.9887,17.9887,25900.0
2010-08-04 10:50:00,27.92,27.95,27.89,27.92,18100.0,17.9822,18.0016,17.9629,17.9822,18100.0
2010-08-04 10:55:00,27.91,27.96,27.91,27.95,13000.0,17.9758,18.008,17.9758,18.0016,13000.0
2010-08-04 11:00:00,27.95,27.97,27.92,27.93,19300.0,18.0016,18.0144,17.9822,17.9887,19300.0
2010-08-04 11:05:00,27.93,28.01,27.92,28.0,20900.0,17.9887,18.0402,17.9822,18.0338,20900.0
2010-08-04 11:10:00,28.01,28.08,28.01,28.08,27500.0,18.0402,18.0853,18.0402,18.0853,27500.0
2010-08-04 11:15:00,28.08,28.08,28.07,28.08,10600.0,18.0853,18.0853,18.0788,18.0853,10600.0
2010-08-04 11:20:00,28.07,28.09,28.01,28.06,78600.0,18.0788,18.0917,18.0402,18.0724,78600.0
2010-08-04 11:25:00,28.06,28.11,28.06,28.1,19500.0,18.0724,18.1046,18.0724,18.0982,19500.0
2010-08-04 11:30:00,28.1,28.1,28.07,28.07,13300.0,18.0982,18.0982,18.0788,18.0788,13300.0
2010-08-04 11:35:00,28.07,28.09,28.07,28.07,9300.0,18.0788,18.0917,18.0788,18.0788,9300.0
2010-08-04 11:40:00,28.08,28.08,28.06,28.07,13100.0,18.0853,18.0853,18.0724,18.0788,13100.0
2010-08-04 11:45:00,28.08,28.09,28.07,28.09,8100.0,18.0853,18.0917,18.0788,18.0917,8100.0
2010-08-04 11:50:00,28.08,28.11,28.08,28.09,12400.0,18.0853,18.1046,18.0853,18.0917,12400.0
2010-08-04 11:55:00,28.1,28.1,28.08,28.08,32700.0,18.0982,18.0982,18.0853,18.0853,32700.0
2010-08-04 12:00:00,28.08,28.09,28.05,28.07,14200.0,18.0853,18.0917,18.066,18.0788,14200.0
2010-08-04 12:05:00,28.07,28.09,28.07,28.08,6700.0,18.0788,18.0917,18.0788,18.0853,6700.0
2010-08-04 12:10:00,28.08,28.09,28.07,28.09,10300.0,18.0853,18.0917,18.0788,18.0917,10300.0
2010-08-04 12:15:00,28.09,28.1,28.08,28.08,9400.0,18.0917,18.0982,18.0853,18.0853,9400.0
2010-08-04 12:20:00,28.07,28.13,28.07,28.13,72800.0,18.0788,18.1175,18.0788,18.1175,72800.0
2010-08-04 12:25:00,28.13,28.13,28.11,28.12,9800.0,18.1175,18.1175,18.1046,18.111,9800.0
2010-08-04 12:30:00,28.12,28.14,28.11,28.13,11400.0,18.111,18.1239,18.1046,18.1175,11400.0
2010-08-04 12:35:00,28.13,28.15,28.13,28.13,7600.0,18.1175,18.1304,18.1175,18.1175,7600.0
2010-08-04 12:40:00,28.12,28.13,28.08,28.09,15700.0,18.111,18.1175,18.0853,18.0917,15700.0
2010-08-04 12:45:00,28.08,28.1,28.06,28.07,19400.0,18.0853,18.0982,18.0724,18.0788,19400.0
2010-08-04 12:50:00,28.06,28.09,28.05,28.08,15900.0,18.0724,18.0917,18.066,18.0853,15900.0
2010-08-04 12:55:00,28.08,28.12,28.08,28.11,10900.0,18.0853,18.111,18.0853,18.1046,10900.0
2010-08-04 13:00:00,28.11,28.12,28.1,28.12,8800.0,18.1046,18.111,18.0982,18.111,8800.0
2010-08-04 13:05:00,28.13,28.13,28.05,28.07,20300.0,18.1175,18.1175,18.066,18.0788,20300.0
2010-08-04 13:10:00,28.07,28.08,28.05,28.05,38000.0,18.0788,18.0853,18.066,18.066,38000.0
2010-08-04 13:15:00,28.06,28.09,28.05,28.06,39700.0,18.0724,18.0917,18.066,18.0724,39700.0
2010-08-04 13:20:00,28.06,28.08,28.04,28.05,17200.0,18.0724,18.0853,18.0595,18.066,17200.0
2010-08-04 13:25:00,28.05,28.08,28.05,28.07,24700.0,18.066,18.0853,18.066,18.0788,24700.0
2010-08-04 13:30:00,28.08,28.1,28.07,28.1,17500.0,18.0853,18.0982,18.0788,18.0982,17500.0
2010-08-04 13:35:00,28.11,28.16,28.1,28.16,24100.0,18.1046,18.1368,18.0982,18.1368,24100.0
2010-08-04 13:40:00,28.15,28.16,28.14,28.15,21600.0,18.1304,18.1368,18.1239,18.1304,21600.0
2010-08-04 13:45:00,28.14,28.16,28.14,28.16,15000.0,18.1239,18.1368,18.1239,18.1368,15000.0
2010-08-04 13:50:00,28.15,28.16,28.14,28.14,5500.0,18.1304,18.1368,18.1239,18.1239,5500.0
2010-08-04 13:55:00,28.14,28.14,28.12,28.13,21500.0,18.1239,18.1239,18.111,18.1175,21500.0
2010-08-04 14:00:00,28.13,28.21,28.12,28.19,66000.0,18.1175,18.169,18.111,18.1561,66000.0
2010-08-04 14:05:00,28.18,28.18,28.15,28.16,17800.0,18.1497,18.1497,18.1304,18.1368,17800.0
2010-08-04 14:10:00,28.16,28.19,28.16,28.18,18300.0,18.1368,18.1561,18.1368,18.1497,18300.0
2010-08-04 14:15:00,28.17,28.19,28.15,28.17,21600.0,18.1432,18.1561,18.1304,18.1432,21600.0
2010-08-04 14:20:00,28.17,28.18,28.17,28.17,20900.0,18.1432,18.1497,18.1432,18.1432,20900.0
2010-08-04 14:25:00,28.17,28.18,28.17,28.18,18500.0,18.1432,18.1497,18.1432,18.1497,18500.0
2010-08-04 14:30:00,28.19,28.2,28.18,28.18,35500.0,18.1561,18.1626,18.1497,18.1497,35500.0
2010-08-04 14:35:00,28.18,28.23,28.18,28.21,29200.0,18.1497,18.1819,18.1497,18.169,29200.0
2010-08-04 14:40:00,28.21,28.22,28.19,28.22,17400.0,18.169,18.1755,18.1561,18.1755,17400.0
2010-08-04 14:45:00,28.21,28.24,28.2,28.24,29800.0,18.169,18.1883,18.1626,18.1883,29800.0
2010-08-04 14:50:00,28.23,28.24,28.22,28.23,16000.0,18.1819,18.1883,18.1755,18.1819,16000.0
2010-08-04 14:55:00,28.23,28.23,28.22,28.22,22200.0,18.1819,18.1819,18.1755,18.1755,22200.0
2010-08-04 15:00:00,28.22,28.22,28.18,28.2,22400.0,18.1755,18.1755,18.1497,18.1626,22400.0
2010-08-04 15:05:00,28.2,28.23,28.19,28.2,29800.0,18.1626,18.1819,18.1561,18.1626,29800.0
2010-08-04 15:10:00,28.2,28.24,28.19,28.23,22500.0,18.1626,18.1883,18.1561,18.1819,22500.0
2010-08-04 15:15:00,28.23,28.27,28.22,28.27,31700.0,18.1819,18.2077,18.1755,18.2077,31700.0
2010-08-04 15:20:00,28.27,28.3,28.26,28.28,31000.0,18.2077,18.227,18.2012,18.2141,31000.0
2010-08-04 15:25:00,28.29,28.33,28.28,28.33,37700.0,18.2205,18.2463,18.2141,18.2463,37700.0
2010-08-04 15:30:00,28.33,28.35,28.31,28.34,55000.0,18.2463,18.2592,18.2334,18.2527,55000.0
2010-08-04 15:35:00,28.34,28.34,28.3,28.32,38400.0,18.2527,18.2527,18.227,18.2399,38400.0
2010-08-04 15:40:00,28.31,28.32,28.28,28.29,27200.0,18.2334,18.2399,18.2141,18.2205,27200.0
2010-08-04 15:45:00,28.3,28.32,28.29,28.32,52200.0,18.227,18.2399,18.2205,18.2399,52200.0
2010-08-04 15:50:00,28.32,28.32,28.27,28.28,39500.0,18.2399,18.2399,18.2077,18.2141,39500.0
2010-08-04 15:55:00,28.27,28.3,28.26,28.27,96600.0,18.2077,18.227,18.2012,18.2077,96600.0
2010-08-05 09:30:00,28.03,28.09,27.96,27.99,19300.0,18.0531,18.0917,18.008,18.0273,19300.0
2010-08-05 09:35:00,28.01,28.16,28.0,28.13,31200.0,18.0402,18.1368,18.0338,18.1175,31200.0
2010-08-05 09:40:00,28.12,28.18,28.12,28.15,27700.0,18.111,18.1497,18.111,18.1304,27700.0
2010-08-05 09:45:00,28.16,28.23,28.15,28.23,33400.0,18.1368,18.1819,18.1304,18.1819,33400.0
2010-08-05 09:50:00,28.23,28.26,28.19,28.24,38100.0,18.1819,18.2012,18.1561,18.1883,38100.0
2010-08-05 09:55:00,28.22,28.24,28.21,28.22,25400.0,18.1755,18.1883,18.169,18.1755,25400.0
2010-08-05 10:00:00,28.22,28.24,28.17,28.24,24200.0,18.1755,18.1883,18.1432,18.1883,24200.0
2010-08-05 10:05:00,28.24,28.3,28.24,28.26,35800.0,18.1883,18.227,18.1883,18.2012,35800.0
2010-08-05 10:10:00,28.26,28.29,28.25,28.29,11700.0,18.2012,18.2205,18.1948,18.2205,11700.0
2010-08-05 10:15:00,28.29,28.31,28.24,28.24,15400.0,18.2205,18.2334,18.1883,18.1883,15400.0
2010-08-05 10:20:00,28.24,28.29,28.23,28.28,18000.0,18.1883,18.2205,18.1819,18.2141,18000.0
2010-08-05 10:25:00,28.29,28.31,28.28,28.31,13500.0,18.2205,18.2334,18.2141,18.2334,13500.0
2010-08-05 10:30:00,28.31,28.32,28.28,28.32,15900.0,18.2334,18.2399,18.2141,18.2399,15900.0
2010-08-05 10:35:00,28.32,28.34,28.3,28.34,23700.0,18.2399,18.2527,18.227,18.2527,23700.0
2010-08-05 10:40:00,28.34,28.35,28.32,28.32,20100.0,18.2527,18.2592,18.2399,18.2399,20100.0
2010-08-05 10:45:00,28.33,28.34,28.3,28.34,18000.0,18.2463,18.2527,18.227,18.2527,18000.0
2010-08-05 10:50:00,28.33,28.34,28.3,28.31,19400.0,18.2463,18.2527,18.227,18.2334,19400.0
2010-08-05 10:55:00,28.3,28.34,28.25,28.32,109700.0,18.227,18.2527,18.1948,18.2399,109700.0
2010-08-05 11:00:00,28.32,28.34,28.3,28.32,36800.0,18.2399,18.2527,18.227,18.2399,36800.0
2010-08-05 11:05:00,28.32,28.32,28.25,28.31,37000.0,18.2399,18.2399,18.1948,18.2334,37000.0
2010-08-05 11:10:00,28.3,28.36,28.3,28.36,19100.0,18.227,18.2656,18.227,18.2656,19100.0
2010-08-05 11:15:00,28.36,28.39,28.36,28.39,19000.0,18.2656,18.2849,18.2656,18.2849,19000.0
2010-08-05 11:20:00,28.4,28.43,28.39,28.42,21200.0,18.2914,18.3107,18.2849,18.3043,21200.0
2010-08-05 11:25:00,28.43,28.45,28.42,28.45,24800.0,18.3107,18.3236,18.3043,18.3236,24800.0
2010-08-05 11:30:00,28.44,28.48,28.43,28.47,31100.0,18.3171,18.3429,18.3107,18.3365,31100.0
2010-08-05 11:35:00,28.47,28.48,28.42,28.46,21700.0,18.3365,18.3429,18.3043,18.33,21700.0
2010-08-05 11:40:00,28.47,28.53,28.47,28.52,39900.0,18.3365,18.3751,18.3365,18.3687,39900.0
2010-08-05 11:45:00,28.53,28.53,28.51,28.52,14600.0,18.3751,18.3751,18.3622,18.3687,14600.0
2010-08-05 11:50:00,28.51,28.56,28.51,28.54,29800.0,18.3622,18.3944,18.3622,18.3816,29800.0
2010-08-05 11:55:00,28.54,28.55,28.51,28.51,14100.0,18.3816,18.388,18.3622,18.3622,14100.0
2010-08-05 12:00:00,28.51,28.51,28.48,28.48,9600.0,18.3622,18.3622,18.3429,18.3429,9600.0
2010-08-05 12:05:00,28.48,28.5,28.47,28.47,16800.0,18.3429,18.3558,18.3365,18.3365,16800.0
2010-08-05 12:10:00,28.46,28.5,28.46,28.49,17100.0,18.33,18.3558,18.33,18.3493,17100.0
2010-08-05 12:15:00,28.5,28.52,28.5,28.51,9300.0,18.3558,18.3687,18.3558,18.3622,9300.0
2010-08-05 12:20:00,28.51,28.54,28.51,28.53,20300.0,18.3622,18.3816,18.3622,18.3751,20300.0
2010-08-05 12:25:00,28.53,28.57,28.53,28.56,22200.0,18.3751,18.4009,18.3751,18.3944,22200.0
2010-08-05 12:30:00,28.56,28.57,28.55,28.55,16600.0,18.3944,18.4009,18.388,18.388,16600.0
2010-08-05 12:35:00,28.55,28.57,28.54,28.57,14300.0,18.388,18.4009,18.3816,18.4009,14300.0
2010-08-05 12:40:00,28.56,28.58,28.56,28.57,17300.0,18.3944,18.4073,18.3944,18.4009,17300.0
2010-08-05 12:45:00,28.57,28.61,28.57,28.61,25600.0,18.4009,18.4266,18.4009,18.4266,25600.0
2010-08-05 12:50:00,28.61,28.62,28.6,28.6,21000.0,18.4266,18.4331,18.4202,18.4202,21000.0
2010-08-05 12:55:00,28.6,28.6,28.57,28.59,24500.0,18.4202,18.4202,18.4009,18.4138,24500.0
2010-08-05 13:00:00,28.59,28.6,28.56,28.57,15800.0,18.4138,18.4202,18.3944,18.4009,15800.0
2010-08-05 13:05:00,28.56,28.56,28.55,28.55,4800.0,18.3944,18.3944,18.388,18.388,4800.0
2010-08-05 13:10:00,28.56,28.56,28.53,28.53,22500.0,18.3944,18.3944,18.3751,18.3751,22500.0
2010-08-05 13:15:00,28.54,28.54,28.53,28.53,6700.0,18.3816,18.3816,18.3751,18.3751,6700.0
2010-08-05 13:20:00,28.54,28.61,28.53,28.6,41100.0,18.3816,18.4266,18.3751,18.4202,41100.0
2010-08-05 13:25:00,28.61,28.61,28.6,28.61,7300.0,18.4266,18.4266,18.4202,18.4266,7300.0
2010-08-05 13:30:00,28.6,28.63,28.59,28.59,29100.0,18.4202,18.4395,18.4138,18.4138,29100.0
2010-08-05 13:35:00,28.59,28.61,28.59,28.6,14100.0,18.4138,18.4266,18.4138,18.4202,14100.0
2010-08-05 13:40:00,28.59,28.6,28.57,28.57,16600.0,18.4138,18.4202,18.4009,18.4009,16600.0
2010-08-05 13:45:00,28.58,28.58,28.57,28.57,5200.0,18.4073,18.4073,18.4009,18.4009,5200.0
2010-08-05 13:50:00,28.57,28.58,28.57,28.57,7200.0,18.4009,18.4073,18.4009,18.4009,7200.0
2010-08-05 13:55:00,28.58,28.61,28.58,28.61,22100.0,18.4073,18.4266,18.4073,18.4266,22100.0
2010-08-05 14:00:00,28.61,28.61,28.59,28.59,9500.0,18.4266,18.4266,18.4138,18.4138,9500.0
2010-08-05 14:05:00,28.59,28.61,28.59,28.6,8600.0,18.4138,18.4266,18.4138,18.4202,8600.0
2010-08-05 14:10:00,28.6,28.61,28.6,28.6,4000.0,18.4202,18.4266,18.4202,18.4202,4000.0
2010-08-05 14:15:00,28.61,28.61,28.6,28.6,6800.0,18.4266,18.4266,18.4202,18.4202,6800.0
2010-08-05 14:20:00,28.6,28.62,28.6,28.61,35700.0,18.4202,18.4331,18.4202,18.4266,35700.0
2010-08-05 14:25:00,28.61,28.63,28.61,28.62,18800.0,18.4266,18.4395,18.4266,18.4331,18800.0
2010-08-05 14:30:00,28.62,28.63,28.6,28.6,11700.0,18.4331,18.4395,18.4202,18.4202,11700.0
2010-08-05 14:35:00,28.61,28.61,28.59,28.59,12800.0,18.4266,18.4266,18.4138,18.4138,12800.0
2010-08-05 14:40:00,28.59,28.59,28.57,28.57,17900.0,18.4138,18.4138,18.4009,18.4009,17900.0
2010-08-05 14:45:00,28.57,28.58,28.57,28.57,2500.0,18.4009,18.4073,18.4009,18.4009,2500.0
2010-08-05 14:50:00,28.58,28.58,28.55,28.55,18100.0,18.4073,18.4073,18.388,18.388,18100.0
2010-08-05 14:55:00,28.55,28.56,28.54,28.55,55300.0,18.388,18.3944,18.3816,18.388,55300.0
2010-08-05 15:00:00,28.55,28.57,28.55,28.56,25100.0,18.388,18.4009,18.388,18.3944,25100.0
2010-08-05 15:05:00,28.56,28.57,28.54,28.55,28400.0,18.3944,18.4009,18.3816,18.388,28400.0
2010-08-05 15:10:00,28.55,28.55,28.54,28.54,7400.0,18.388,18.388,18.3816,18.3816,7400.0
2010-08-05 15:15:00,28.55,28.55,28.52,28.52,23100.0,18.388,18.388,18.3687,18.3687,23100.0
2010-08-05 15:20:00,28.52,28.53,28.52,28.53,38100.0,18.3687,18.3751,18.3687,18.3751,38100.0
2010-08-05 15:25:00,28.52,28.53,28.46,28.46,62800.0,18.3687,18.3751,18.33,18.33,62800.0
2010-08-05 15:30:00,28.47,28.47,28.44,28.44,36200.0,18.3365,18.3365,18.3171,18.3171,36200.0
2010-08-05 15:35:00,28.44,28.45,28.44,28.44,34100.0,18.3171,18.3236,18.3171,18.3171,34100.0
2010-08-05 15:40:00,28.44,28.51,28.44,28.48,111400.0,18.3171,18.3622,18.3171,18.3429,111400.0
2010-08-05 15:45:00,28.48,28.48,28.45,28.47,68200.0,18.3429,18.3429,18.3236,18.3365,68200.0
2010-08-05 15:50:00,28.48,28.48,28.45,28.47,56800.0,18.3429,18.3429,18.3236,18.3365,56800.0
2010-08-05 15:55:00,28.46,28.49,28.45,28.49,96500.0,18.33,18.3493,18.3236,18.3493,96500.0
2010-08-06 09:30:00,28.18,28.27,28.07,28.27,25700.0,18.1497,18.2077,18.0788,18.2077,25700.0
2010-08-06 09:35:00,28.27,28.34,28.19,28.33,44500.0,18.2077,18.2527,18.1561,18.2463,44500.0
2010-08-06 09:40:00,28.33,28.49,28.33,28.46,56500.0,18.2463,18.3493,18.2463,18.33,56500.0
2010-08-06 09:45:00,28.45,28.61,28.44,28.57,60300.0,18.3236,18.4266,18.3171,18.4009,60300.0
2010-08-06 09:50:00,28.57,28.61,28.56,28.58,20600.0,18.4009,18.4266,18.3944,18.4073,20600.0
2010-08-06 09:55:00,28.58,28.67,28.57,28.66,46600.0,18.4073,18.4653,18.4009,18.4588,46600.0
2010-08-06 10:00:00,28.67,28.69,28.58,28.58,56600.0,18.4653,18.4782,18.4073,18.4073,56600.0
2010-08-06 10:05:00,28.58,28.58,28.5,28.5,51000.0,18.4073,18.4073,18.3558,18.3558,51000.0
2010-08-06 10:10:00,28.5,28.55,28.48,28.52,35800.0,18.3558,18.388,18.3429,18.3687,35800.0
2010-08-06 10:15:00,28.52,28.62,28.52,28.61,42800.0,18.3687,18.4331,18.3687,18.4266,42800.0
2010-08-06 10:20:00,28.6,28.6,28.53,28.56,24500.0,18.4202,18.4202,18.3751,18.3944,24500.0
2010-08-06 10:25:00,28.56,28.62,28.55,28.62,31500.0,18.3944,18.4331,18.388,18.4331,31500.0
2010-08-06 10:30:00,28.61,28.63,28.6,28.61,20200.0,18.4266,18.4395,18.4202,18.4266,20200.0
2010-08-06 10:35:00,28.61,28.63,28.55,28.55,73900.0,18.4266,18.4395,18.388,18.388,73900.0
2010-08-06 10:40:00,28.56,28.56,28.47,28.56,154600.0,18.3944,18.3944,18.3365,18.3944,154600.0
2010-08-06 10:45:00,28.54,28.54,28.33,28.39,47900.0,18.3816,18.3816,18.2463,18.2849,47900.0
2010-08-06 10:50:00,28.39,28.43,28.37,28.42,53400.0,18.2849,18.3107,18.2721,18.3043,53400.0
2010-08-06 10:55:00,28.42,28.43,28.32,28.35,63700.0,18.3043,18.3107,18.2399,18.2592,63700.0
2010-08-06 11:00:00,28.34,28.34,28.27,28.34,25700.0,18.2527,18.2527,18.2077,18.2527,25700.0
2010-08-06 11:05:00,28.34,28.37,28.27,28.36,44000.0,18.2527,18.2721,18.2077,18.2656,44000.0
2010-08-06 11:10:00,28.36,28.42,28.35,28.42,32600.0,18.2656,18.3043,18.2592,18.3043,32600.0
2010-08-06 11:15:00,28.42,28.46,28.41,28.42,24100.0,18.3043,18.33,18.2978,18.3043,24100.0
2010-08-06 11:20:00,28.42,28.51,28.42,28.51,40200.0,18.3043,18.3622,18.3043,18.3622,40200.0
2010-08-06 11:25:00,28.5,28.53,28.48,28.52,41200.0,18.3558,18.3751,18.3429,18.3687,41200.0
2010-08-06 11:30:00,28.52,28.55,28.51,28.54,72400.0,18.3687,18.388,18.3622,18.3816,72400.0
2010-08-06 11:35:00,28.55,28.6,28.54,28.6,36400.0,18.388,18.4202,18.3816,18.4202,36400.0
2010-08-06 11:40:00,28.59,28.6,28.57,28.59,34900.0,18.4138,18.4202,18.4009,18.4138,34900.0
2010-08-06 11:45:00,28.6,28.62,28.58,28.61,32100.0,18.4202,18.4331,18.4073,18.4266,32100.0
2010-08-06 11:50:00,28.62,28.68,28.61,28.62,54300.0,18.4331,18.4717,18.4266,18.4331,54300.0
2010-08-06 11:55:00,28.62,28.63,28.55,28.55,32800.0,18.4331,18.4395,18.388,18.388,32800.0
2010-08-06 12:00:00,28.55,28.55,28.49,28.5,16000.0,18.388,18.388,18.3493,18.3558,16000.0
2010-08-06 12:05:00,28.5,28.5,28.45,28.47,32400.0,18.3558,18.3558,18.3236,18.3365,32400.0
2010-08-06 12:10:00,28.47,28.48,28.44,28.45,12900.0,18.3365,18.3429,18.3171,18.3236,12900.0
2010-08-06 12:15:00,28.44,28.44,28.42,28.44,12900.0,18.3171,18.3171,18.3043,18.3171,12900.0
2010-08-06 12:20:00,28.43,28.45,28.42,28.43,16300.0,18.3107,18.3236,18.3043,18.3107,16300.0
2010-08-06 12:25:00,28.42,28.43,28.35,28.35,10600.0,18.3043,18.3107,18.2592,18.2592,10600.0
2010-08-06 12:30:00,28.36,28.4,28.35,28.4,22300.0,18.2656,18.2914,18.2592,18.2914,22300.0
2010-08-06 12:35:00,28.4,28.41,28.39,28.41,11200.0,18.2914,18.2978,18.2849,18.2978,11200.0
2010-08-06 12:40:00,28.4,28.47,28.4,28.46,38700.0,18.2914,18.3365,18.2914,18.33,38700.0
2010-08-06 12:45:00,28.46,28.49,28.45,28.49,20000.0,18.33,18.3493,18.3236,18.3493,20000.0
2010-08-06 12:50:00,28.48,28.49,28.48,28.48,8600.0,18.3429,18.3493,18.3429,18.3429,8600.0
2010-08-06 12:55:00,28.48,28.48,28.42,28.42,14200.0,18.3429,18.3429,18.3043,18.3043,14200.0
2010-08-06 13:00:00,28.43,28.44,28.42,28.43,13200.0,18.3107,18.3171,18.3043,18.3107,13200.0
2010-08-06 13:05:00,28.43,28.44,28.41,28.41,17900.0,18.3107,18.3171,18.2978,18.2978,17900.0
2010-08-06 13:10:00,28.41,28.43,28.39,28.39,13800.0,18.2978,18.3107,18.2849,18.2849,13800.0
2010-08-06 13:15:00,28.39,28.4,28.38,28.4,21300.0,18.2849,18.2914,18.2785,18.2914,21300.0
2010-08-06 13:20:00,28.4,28.42,28.39,28.42,12600.0,18.2914,18.3043,18.2849,18.3043,12600.0
2010-08-06 13:25:00,28.41,28.41,28.38,28.39,16900.0,18.2978,18.2978,18.2785,18.2849,16900.0
2010-08-06 13:30:00,28.39,28.41,28.37,28.37,14800.0,18.2849,18.2978,18.2721,18.2721,14800.0
2010-08-06 13:35:00,28.38,28.41,28.37,28.39,19200.0,18.2785,18.2978,18.2721,18.2849,19200.0
2010-08-06 13:40:00,28.39,28.41,28.38,28.39,15400.0,18.2849,18.2978,18.2785,18.2849,15400.0
2010-08-06 13:45:00,28.39,28.48,28.39,28.47,47900.0,18.2849,18.3429,18.2849,18.3365,47900.0
2010-08-06 13:50:00,28.47,28.47,28.42,28.44,13800.0,18.3365,18.3365,18.3043,18.3171,13800.0
2010-08-06 13:55:00,28.43,28.45,28.42,28.44,13500.0,18.3107,18.3236,18.3043,18.3171,13500.0
2010-08-06 14:00:00,28.43,28.47,28.42,28.46,47600.0,18.3107,18.3365,18.3043,18.33,47600.0
2010-08-06 14:05:00,28.47,28.49,28.46,28.49,8400.0,18.3365,18.3493,18.33,18.3493,8400.0
2010-08-06 14:10:00,28.49,28.49,28.44,28.47,19200.0,18.3493,18.3493,18.3171,18.3365,19200.0
2010-08-06 14:15:00,28.46,28.47,28.42,28.45,19200.0,18.33,18.3365,18.3043,18.3236,19200.0
2010-08-06 14:20:00,28.46,28.48,28.45,28.48,19700.0,18.33,18.3429,18.3236,18.3429,19700.0
2010-08-06 14:25:00,28.48,28.5,28.48,28.48,16300.0,18.3429,18.3558,18.3429,18.3429,16300.0
2010-08-06 14:30:00,28.48,28.51,28.47,28.47,28400.0,18.3429,18.3622,18.3365,18.3365,28400.0
2010-08-06 14:35:00,28.47,28.48,28.46,28.48,24000.0,18.3365,18.3429,18.33,18.3429,24000.0
2010-08-06 14:40:00,28.47,28.5,28.47,28.48,40700.0,18.3365,18.3558,18.3365,18.3429,40700.0
2010-08-06 14:45:00,28.49,28.54,28.48,28.52,65900.0,18.3493,18.3816,18.3429,18.3687,65900.0
2010-08-06 14:50:00,28.53,28.64,28.52,28.62,88200.0,18.3751,18.446,18.3687,18.4331,88200.0
2010-08-06 14:55:00,28.62,28.67,28.62,28.67,55700.0,18.4331,18.4653,18.4331,18.4653,55700.0
2010-08-06 15:00:00,28.67,28.71,28.6,28.6,99800.0,18.4653,18.491,18.4202,18.4202,99800.0
2010-08-06 15:05:00,28.59,28.62,28.58,28.6,129400.0,18.4138,18.4331,18.4073,18.4202,129400.0
2010-08-06 15:10:00,28.6,28.61,28.55,28.56,42800.0,18.4202,18.4266,18.388,18.3944,42800.0
2010-08-06 15:15:00,28.57,28.62,28.57,28.61,45600.0,18.4009,18.4331,18.4009,18.4266,45600.0
2010-08-06 15:20:00,28.61,28.65,28.59,28.62,75700.0,18.4266,18.4524,18.4138,18.4331,75700.0
2010-08-06 15:25:00,28.62,28.66,28.6,28.61,84100.0,18.4331,18.4588,18.4202,18.4266,84100.0
2010-08-06 15:30:00,28.62,28.65,28.58,28.65,56000.0,18.4331,18.4524,18.4073,18.4524,56000.0
2010-08-06 15:35:00,28.65,28.69,28.64,28.69,69800.0,18.4524,18.4782,18.446,18.4782,69800.0
2010-08-06 15:40:00,28.69,28.72,28.67,28.7,52400.0,18.4782,18.4975,18.4653,18.4846,52400.0
2010-08-06 15:45:00,28.71,28.73,28.69,28.73,83800.0,18.491,18.5039,18.4782,18.5039,83800.0
2010-08-06 15:50:00,28.74,28.74,28.66,28.67,70400.0,18.5104,18.5104,18.4588,18.4653,70400.0
2010-08-06 15:55:00,28.67,28.75,28.67,28.75,104100.0,18.4653,18.5168,18.4653,18.5168,104100.0
2010-08-09 09:30:00,28.92,29.13,28.87,29.06,57400.0,18.6263,18.7615,18.5941,18.7165,57400.0
2010-08-09 09:35:00,29.06,29.34,29.05,29.29,75200.0,18.7165,18.8968,18.71,18.8646,75200.0
2010-08-09 09:40:00,29.29,29.29,29.13,29.17,49800.0,18.8646,18.8646,18.7615,18.7873,49800.0
2010-08-09 09:45:00,29.16,29.26,29.11,29.26,45100.0,18.7809,18.8453,18.7487,18.8453,45100.0
2010-08-09 09:50:00,29.25,29.3,29.22,29.25,121600.0,18.8388,18.871,18.8195,18.8388,121600.0
2010-08-09 09:55:00,29.25,29.28,29.22,29.25,23900.0,18.8388,18.8582,18.8195,18.8388,23900.0
2010-08-09 10:00:00,29.24,29.34,29.24,29.31,56600.0,18.8324,18.8968,18.8324,18.8775,56600.0
2010-08-09 10:05:00,29.3,29.4,29.29,29.37,45300.0,18.871,18.9354,18.8646,18.9161,45300.0
2010-08-09 10:10:00,29.37,29.39,29.33,29.35,30600.0,18.9161,18.929,18.8904,18.9032,30600.0
2010-08-09 10:15:00,29.34,29.35,29.32,29.32,20100.0,18.8968,18.9032,18.8839,18.8839,20100.0
2010-08-09 10:20:00,29.31,29.32,29.28,29.29,38200.0,18.8775,18.8839,18.8582,18.8646,38200.0
2010-08-09 10:25:00,29.29,29.29,29.16,29.16,91400.0,18.8646,18.8646,18.7809,18.7809,91400.0
2010-08-09 10:30:00,29.17,29.19,29.15,29.15,26800.0,18.7873,18.8002,18.7744,18.7744,26800.0
2010-08-09 10:35:00,29.16,29.18,29.15,29.16,62800.0,18.7809,18.7938,18.7744,18.7809,62800.0
2010-08-09 10:40:00,29.17,29.2,29.17,29.18,28200.0,18.7873,18.8066,18.7873,18.7938,28200.0
2010-08-09 10:45:00,29.18,29.22,29.18,29.19,25200.0,18.7938,18.8195,18.7938,18.8002,25200.0
2010-08-09 10:50:00,29.19,29.23,29.19,29.23,13500.0,18.8002,18.826,18.8002,18.826,13500.0
2010-08-09 10:55:00,29.22,29.27,29.19,29.26,29600.0,18.8195,18.8517,18.8002,18.8453,29600.0
2010-08-09 11:00:00,29.26,29.27,29.25,29.26,13700.0,18.8453,18.8517,18.8388,18.8453,13700.0
2010-08-09 11:05:00,29.26,29.26,29.22,29.23,12000.0,18.8453,18.8453,18.8195,18.826,12000.0
2010-08-09 11:10:00,29.22,29.24,29.22,29.24,18600.0,18.8195,18.8324,18.8195,18.8324,18600.0
2010-08-09 11:15:00,29.24,29.25,29.23,29.24,10800.0,18.8324,18.8388,18.826,18.8324,10800.0
2010-08-09 11:20:00,29.24,29.25,29.24,29.25,12000.0,18.8324,18.8388,18.8324,18.8388,12000.0
2010-08-09 11:25:00,29.24,29.26,29.24,29.26,8300.0,18.8324,18.8453,18.8324,18.8453,8300.0
2010-08-09 11:30:00,29.25,29.28,29.25,29.28,22700.0,18.8388,18.8582,18.8388,18.8582,22700.0
2010-08-09 11:35:00,29.28,29.32,29.27,29.32,12800.0,18.8582,18.8839,18.8517,18.8839,12800.0
2010-08-09 11:40:00,29.31,29.36,29.31,29.35,23900.0,18.8775,18.9097,18.8775,18.9032,23900.0
2010-08-09 11:45:00,29.36,29.39,29.36,29.39,16400.0,18.9097,18.929,18.9097,18.929,16400.0
2010-08-09 11:50:00,29.39,29.4,29.39,29.39,39600.0,18.929,18.9354,18.929,18.929,39600.0
2010-08-09 11:55:00,29.4,29.4,29.39,29.4,9000.0,18.9354,18.9354,18.929,18.9354,9000.0
2010-08-09 12:00:00,29.4,29.44,29.39,29.43,41900.0,18.9354,18.9612,18.929,18.9548,41900.0
2010-08-09 12:05:00,29.44,29.44,29.42,29.42,28200.0,18.9612,18.9612,18.9483,18.9483,28200.0
2010-08-09 12:10:00,29.41,29.42,29.41,29.41,7900.0,18.9419,18.9483,18.9419,18.9419,7900.0
2010-08-09 12:15:00,29.42,29.45,29.42,29.44,22700.0,18.9483,18.9676,18.9483,18.9612,22700.0
2010-08-09 12:20:00,29.43,29.44,29.43,29.43,13700.0,18.9548,18.9612,18.9548,18.9548,13700.0
2010-08-09 12:25:00,29.43,29.43,29.42,29.42,15300.0,18.9548,18.9548,18.9483,18.9483,15300.0
2010-08-09 12:30:00,29.42,29.43,29.4,29.41,34100.0,18.9483,18.9548,18.9354,18.9419,34100.0
2010-08-09 12:35:00,29.41,29.42,29.41,29.42,7900.0,18.9419,18.9483,18.9419,18.9483,7900.0
2010-08-09 12:40:00,29.41,29.45,29.41,29.45,44800.0,18.9419,18.9676,18.9419,18.9676,44800.0
2010-08-09 12:45:00,29.45,29.48,29.44,29.47,21800.0,18.9676,18.987,18.9612,18.9805,21800.0
2010-08-09 12:50:00,29.47,29.49,29.46,29.48,14700.0,18.9805,18.9934,18.9741,18.987,14700.0
2010-08-09 12:55:00,29.48,29.5,29.47,29.5,11200.0,18.987,18.9999,18.9805,18.9999,11200.0
2010-08-09 13:00:00,29.5,29.52,29.49,29.51,15600.0,18.9999,19.0127,18.9934,19.0063,15600.0
2010-08-09 13:05:00,29.52,29.52,29.49,29.5,72300.0,19.0127,19.0127,18.9934,18.9999,72300.0
2010-08-09 13:10:00,29.5,29.51,29.5,29.5,6200.0,18.9999,19.0063,18.9999,18.9999,6200.0
2010-08-09 13:15:00,29.5,29.51,29.5,29.5,59600.0,18.9999,19.0063,18.9999,18.9999,59600.0
2010-08-09 13:20:00,29.5,29.52,29.5,29.5,51500.0,18.9999,19.0127,18.9999,18.9999,51500.0
2010-08-09 13:25:00,29.51,29.51,29.5,29.51,11700.0,19.0063,19.0063,18.9999,19.0063,11700.0
2010-08-09 13:30:00,29.5,29.51,29.5,29.51,11200.0,18.9999,19.0063,18.9999,19.0063,11200.0
2010-08-09 13:35:00,29.51,29.51,29.5,29.51,21700.0,19.0063,19.0063,18.9999,19.0063,21700.0
2010-08-09 13:40:00,29.51,29.52,29.5,29.51,22600.0,19.0063,19.0127,18.9999,19.0063,22600.0
2010-08-09 13:45:00,29.5,29.54,29.5,29.52,36800.0,18.9999,19.0256,18.9999,19.0127,36800.0
2010-08-09 13:50:00,29.52,29.57,29.52,29.57,22600.0,19.0127,19.0449,19.0127,19.0449,22600.0
2010-08-09 13:55:00,29.56,29.57,29.56,29.57,8100.0,19.0385,19.0449,19.0385,19.0449,8100.0
2010-08-09 14:00:00,29.57,29.58,29.53,29.54,39400.0,19.0449,19.0514,19.0192,19.0256,39400.0
2010-08-09 14:05:00,29.53,29.54,29.51,29.51,22000.0,19.0192,19.0256,19.0063,19.0063,22000.0
2010-08-09 14:10:00,29.51,29.52,29.51,29.51,8700.0,19.0063,19.0127,19.0063,19.0063,8700.0
2010-08-09 14:15:00,29.51,29.53,29.5,29.53,57400.0,19.0063,19.0192,18.9999,19.0192,57400.0
2010-08-09 14:20:00,29.53,29.56,29.52,29.56,56900.0,19.0192,19.0385,19.0127,19.0385,56900.0
2010-08-09 14:25:00,29.56,29.56,29.55,29.55,25600.0,19.0385,19.0385,19.0321,19.0321,25600.0
2010-08-09 14:30:00,29.55,29.59,29.55,29.59,40400.0,19.0321,19.0578,19.0321,19.0578,40400.0
2010-08-09 14:35:00,29.59,29.59,29.56,29.57,22600.0,19.0578,19.0578,19.0385,19.0449,22600.0
2010-08-09 14:40:00,29.56,29.62,29.56,29.62,46900.0,19.0385,19.0771,19.0385,19.0771,46900.0
2010-08-09 14:45:00,29.61,29.67,29.61,29.67,30000.0,19.0707,19.1093,19.0707,19.1093,30000.0
2010-08-09 14:50:00,29.68,29.74,29.67,29.74,87500.0,19.1158,19.1544,19.1093,19.1544,87500.0
2010-08-09 14:55:00,29.74,29.79,29.73,29.78,105800.0,19.1544,19.1866,19.148,19.1802,105800.0
2010-08-09 15:00:00,29.78,29.79,29.74,29.75,131200.0,19.1802,19.1866,19.1544,19.1609,131200.0
2010-08-09 15:05:00,29.75,29.81,29.74,29.8,157700.0,19.1609,19.1995,19.1544,19.1931,157700.0
2010-08-09 15:10:00,29.81,29.86,29.8,29.84,174100.0,19.1995,19.2317,19.1931,19.2188,174100.0
2010-08-09 15:15:00,29.85,29.86,29.84,29.85,43900.0,19.2253,19.2317,19.2188,19.2253,43900.0
2010-08-09 15:20:00,29.86,29.86,29.82,29.83,83100.0,19.2317,19.2317,19.206,19.2124,83100.0
2010-08-09 15:25:00,29.82,29.85,29.82,29.85,56100.0,19.206,19.2253,19.206,19.2253,56100.0
2010-08-09 15:30:00,29.85,29.87,29.81,29.82,102600.0,19.2253,19.2382,19.1995,19.206,102600.0
2010-08-09 15:35:00,29.82,29.85,29.82,29.85,85500.0,19.206,19.2253,19.206,19.2253,85500.0
2010-08-09 15:40:00,29.85,29.87,29.84,29.86,85000.0,19.2253,19.2382,19.2188,19.2317,85000.0
2010-08-09 15:45:00,29.85,29.86,29.85,29.86,50000.0,19.2253,19.2317,19.2253,19.2317,50000.0
2010-08-09 15:50:00,29.86,29.86,29.82,29.85,159700.0,19.2317,19.2317,19.206,19.2253,159700.0
2010-08-09 15:55:00,29.84,29.85,29.83,29.84,164200.0,19.2188,19.2253,19.2124,19.2188,164200.0
2010-08-10 09:30:00,29.44,29.45,29.34,29.41,56100.0,18.9612,18.9676,18.8968,18.9419,56100.0
2010-08-10 09:35:00,29.41,29.48,29.36,29.41,109800.0,18.9419,18.987,18.9097,18.9419,109800.0
2010-08-10 09:40:00,29.43,29.46,29.41,29.45,99600.0,18.9548,18.9741,18.9419,18.9676,99600.0
2010-08-10 09:45:00,29.44,29.45,29.42,29.44,77900.0,18.9612,18.9676,18.9483,18.9612,77900.0
2010-08-10 09:50:00,29.45,29.5,29.42,29.48,110500.0,18.9676,18.9999,18.9483,18.987,110500.0
2010-08-10 09:55:00,29.47,29.5,29.43,29.49,34200.0,18.9805,18.9999,18.9548,18.9934,34200.0
2010-08-10 10:00:00,29.49,29.5,29.45,29.48,31400.0,18.9934,18.9999,18.9676,18.987,31400.0
2010-08-10 10:05:00,29.48,29.51,29.45,29.51,48700.0,18.987,19.0063,18.9676,19.0063,48700.0
2010-08-10 10:10:00,29.5,29.53,29.44,29.44,34200.0,18.9999,19.0192,18.9612,18.9612,34200.0
2010-08-10 10:15:00,29.44,29.53,29.44,29.51,91800.0,18.9612,19.0192,18.9612,19.0063,91800.0
2010-08-10 10:20:00,29.51,29.52,29.47,29.49,21900.0,19.0063,19.0127,18.9805,18.9934,21900.0
2010-08-10 10:25:00,29.49,29.49,29.47,29.48,18300.0,18.9934,18.9934,18.9805,18.987,18300.0
2010-08-10 10:30:00,29.47,29.47,29.43,29.43,60900.0,18.9805,18.9805,18.9548,18.9548,60900.0
2010-08-10 10:35:00,29.43,29.46,29.42,29.46,28600.0,18.9548,18.9741,18.9483,18.9741,28600.0
2010-08-10 10:40:00,29.45,29.47,29.42,29.42,28000.0,18.9676,18.9805,18.9483,18.9483,28000.0
2010-08-10 10:45:00,29.42,29.43,29.4,29.4,19800.0,18.9483,18.9548,18.9354,18.9354,19800.0
2010-08-10 10:50:00,29.39,29.42,29.35,29.35,27100.0,18.929,18.9483,18.9032,18.9032,27100.0
2010-08-10 10:55:00,29.35,29.41,29.32,29.41,58900.0,18.9032,18.9419,18.8839,18.9419,58900.0
2010-08-10 11:00:00,29.41,29.42,29.39,29.41,44800.0,18.9419,18.9483,18.929,18.9419,44800.0
2010-08-10 11:05:00,29.4,29.41,29.39,29.39,11800.0,18.9354,18.9419,18.929,18.929,11800.0
2010-08-10 11:10:00,29.4,29.47,29.39,29.47,49000.0,18.9354,18.9805,18.929,18.9805,49000.0
2010-08-10 11:15:00,29.46,29.47,29.46,29.46,12800.0,18.9741,18.9805,18.9741,18.9741,12800.0
2010-08-10 11:20:00,29.46,29.51,29.46,29.48,89000.0,18.9741,19.0063,18.9741,18.987,89000.0
2010-08-10 11:25:00,29.48,29.49,29.47,29.47,12000.0,18.987,18.9934,18.9805,18.9805,12000.0
2010-08-10 11:30:00,29.48,29.48,29.45,29.45,21000.0,18.987,18.987,18.9676,18.9676,21000.0
2010-08-10 11:35:00,29.45,29.46,29.45,29.45,15500.0,18.9676,18.9741,18.9676,18.9676,15500.0
2010-08-10 11:40:00,29.46,29.46,29.4,29.42,31400.0,18.9741,18.9741,18.9354,18.9483,31400.0
2010-08-10 11:45:00,29.41,29.42,29.38,29.38,36000.0,18.9419,18.9483,18.9226,18.9226,36000.0
2010-08-10 11:50:00,29.39,29.39,29.38,29.39,7400.0,18.929,18.929,18.9226,18.929,7400.0
2010-08-10 11:55:00,29.38,29.42,29.38,29.39,53200.0,18.9226,18.9483,18.9226,18.929,53200.0
2010-08-10 12:00:00,29.4,29.43,29.38,29.4,51600.0,18.9354,18.9548,18.9226,18.9354,51600.0
2010-08-10 12:05:00,29.4,29.41,29.4,29.41,12400.0,18.9354,18.9419,18.9354,18.9419,12400.0
2010-08-10 12:10:00,29.42,29.42,29.41,29.42,7000.0,18.9483,18.9483,18.9419,18.9483,7000.0
2010-08-10 12:15:00,29.42,29.42,29.4,29.4,9300.0,18.9483,18.9483,18.9354,18.9354,9300.0
2010-08-10 12:20:00,29.41,29.42,29.4,29.42,18400.0,18.9419,18.9483,18.9354,18.9483,18400.0
2010-08-10 12:25:00,29.42,29.43,29.41,29.42,7700.0,18.9483,18.9548,18.9419,18.9483,7700.0
2010-08-10 12:30:00,29.41,29.42,29.4,29.41,10300.0,18.9419,18.9483,18.9354,18.9419,10300.0
2010-08-10 12:35:00,29.4,29.41,29.4,29.4,17700.0,18.9354,18.9419,18.9354,18.9354,17700.0
2010-08-10 12:40:00,29.41,29.45,29.4,29.44,36400.0,18.9419,18.9676,18.9354,18.9612,36400.0
2010-08-10 12:45:00,29.44,29.45,29.42,29.43,14900.0,18.9612,18.9676,18.9483,18.9548,14900.0
2010-08-10 12:50:00,29.42,29.43,29.34,29.34,22700.0,18.9483,18.9548,18.8968,18.8968,22700.0
2010-08-10 12:55:00,29.34,29.35,29.34,29.34,7900.0,18.8968,18.9032,18.8968,18.8968,7900.0
2010-08-10 13:00:00,29.35,29.35,29.32,29.33,11000.0,18.9032,18.9032,18.8839,18.8904,11000.0
2010-08-10 13:05:00,29.33,29.33,29.29,29.29,15000.0,18.8904,18.8904,18.8646,18.8646,15000.0
2010-08-10 13:10:00,29.3,29.3,29.29,29.3,3700.0,18.871,18.871,18.8646,18.871,3700.0
2010-08-10 13:15:00,29.29,29.31,29.29,29.3,20300.0,18.8646,18.8775,18.8646,18.871,20300.0
2010-08-10 13:20:00,29.29,29.29,29.21,29.21,19300.0,18.8646,18.8646,18.8131,18.8131,19300.0
2010-08-10 13:25:00,29.22,29.22,29.14,29.14,27600.0,18.8195,18.8195,18.768,18.768,27600.0
2010-08-10 13:30:00,29.14,29.17,29.13,29.16,36800.0,18.768,18.7873,18.7615,18.7809,36800.0
2010-08-10 13:35:00,29.16,29.2,29.16,29.18,16200.0,18.7809,18.8066,18.7809,18.7938,16200.0
2010-08-10 13:40:00,29.18,29.22,29.18,29.2,11800.0,18.7938,18.8195,18.7938,18.8066,11800.0
2010-08-10 13:45:00,29.21,29.22,29.17,29.18,18800.0,18.8131,18.8195,18.7873,18.7938,18800.0
2010-08-10 13:50:00,29.19,29.19,29.14,29.15,11600.0,18.8002,18.8002,18.768,18.7744,11600.0
2010-08-10 13:55:00,29.15,29.16,29.13,29.15,18500.0,18.7744,18.7809,18.7615,18.7744,18500.0
2010-08-10 14:00:00,29.16,29.21,29.15,29.21,10200.0,18.7809,18.8131,18.7744,18.8131,10200.0
2010-08-10 14:05:00,29.21,29.22,29.18,29.18,25600.0,18.8131,18.8195,18.7938,18.7938,25600.0
2010-08-10 14:10:00,29.18,29.23,29.16,29.23,21700.0,18.7938,18.826,18.7809,18.826,21700.0
2010-08-10 14:15:00,29.23,29.54,29.23,29.38,118600.0,18.826,19.0256,18.826,18.9226,118600.0
2010-08-10 14:20:00,29.39,29.51,29.31,29.35,103400.0,18.929,19.0063,18.8775,18.9032,103400.0
2010-08-10 14:25:00,29.33,29.4,29.3,29.4,44800.0,18.8904,18.9354,18.871,18.9354,44800.0
2010-08-10 14:30:00,29.41,29.58,29.41,29.55,126700.0,18.9419,19.0514,18.9419,19.0321,126700.0
2010-08-10 14:35:00,29.55,29.64,29.54,29.61,85800.0,19.0321,19.09,19.0256,19.0707,85800.0
2010-08-10 14:40:00,29.62,29.68,29.6,29.63,51800.0,19.0771,19.1158,19.0643,19.0836,51800.0
2010-08-10 14:45:00,29.62,29.64,29.59,29.63,61900.0,19.0771,19.09,19.0578,19.0836,61900.0
2010-08-10 14:50:00,29.62,29.62,29.56,29.61,45000.0,19.0771,19.0771,19.0385,19.0707,45000.0
2010-08-10 14:55:00,29.6,29.63,29.59,29.6,23500.0,19.0643,19.0836,19.0578,19.0643,23500.0
2010-08-10 15:00:00,29.6,29.65,29.59,29.62,42800.0,19.0643,19.0965,19.0578,19.0771,42800.0
2010-08-10 15:05:00,29.62,29.63,29.59,29.62,58300.0,19.0771,19.0836,19.0578,19.0771,58300.0
2010-08-10 15:10:00,29.63,29.63,29.51,29.54,88600.0,19.0836,19.0836,19.0063,19.0256,88600.0
2010-08-10 15:15:00,29.53,29.55,29.44,29.47,68700.0,19.0192,19.0321,18.9612,18.9805,68700.0
2010-08-10 15:20:00,29.47,29.48,29.42,29.46,44000.0,18.9805,18.987,18.9483,18.9741,44000.0
2010-08-10 15:25:00,29.46,29.51,29.42,29.5,37700.0,18.9741,19.0063,18.9483,18.9999,37700.0
2010-08-10 15:30:00,29.49,29.5,29.45,29.49,71500.0,18.9934,18.9999,18.9676,18.9934,71500.0
2010-08-10 15:35:00,29.49,29.52,29.45,29.49,37600.0,18.9934,19.0127,18.9676,18.9934,37600.0
2010-08-10 15:40:00,29.49,29.55,29.49,29.54,51700.0,18.9934,19.0321,18.9934,19.0256,51700.0
2010-08-10 15:45:00,29.54,29.58,29.52,29.55,125300.0,19.0256,19.0514,19.0127,19.0321,125300.0
2010-08-10 15:50:00,29.56,29.56,29.46,29.5,102200.0,19.0385,19.0385,18.9741,18.9999,102200.0
2010-08-10 15:55:00,29.5,29.52,29.46,29.49,163100.0,18.9999,19.0127,18.9741,18.9934,163100.0
2010-08-11 09:30:00,28.86,28.9,28.43,28.44,59500.0,18.5877,18.6134,18.3107,18.3171,59500.0
2010-08-11 09:35:00,28.44,28.54,28.37,28.46,28600.0,18.3171,18.3816,18.2721,18.33,28600.0
2010-08-11 09:40:00,28.48,28.54,28.39,28.5,40600.0,18.3429,18.3816,18.2849,18.3558,40600.0
2010-08-11 09:45:00,28.5,28.58,28.41,28.57,47500.0,18.3558,18.4073,18.2978,18.4009,47500.0
2010-08-11 09:50:00,28.58,28.59,28.52,28.56,38100.0,18.4073,18.4138,18.3687,18.3944,38100.0
2010-08-11 09:55:00,28.56,28.57,28.47,28.55,51500.0,18.3944,18.4009,18.3365,18.388,51500.0
2010-08-11 10:00:00,28.55,28.63,28.53,28.62,41300.0,18.388,18.4395,18.3751,18.4331,41300.0
2010-08-11 10:05:00,28.62,28.69,28.61,28.65,35200.0,18.4331,18.4782,18.4266,18.4524,35200.0
2010-08-11 10:10:00,28.65,28.66,28.6,28.62,25400.0,18.4524,18.4588,18.4202,18.4331,25400.0
2010-08-11 10:15:00,28.63,28.63,28.53,28.53,52000.0,18.4395,18.4395,18.3751,18.3751,52000.0
2010-08-11 10:20:00,28.53,28.6,28.53,28.59,34600.0,18.3751,18.4202,18.3751,18.4138,34600.0
2010-08-11 10:25:00,28.59,28.62,28.53,28.55,34600.0,18.4138,18.4331,18.3751,18.388,34600.0
2010-08-11 10:30:00,28.55,28.55,28.43,28.49,40700.0,18.388,18.388,18.3107,18.3493,40700.0
2010-08-11 10:35:00,28.49,28.5,28.45,28.5,18800.0,18.3493,18.3558,18.3236,18.3558,18800.0
2010-08-11 10:40:00,28.5,28.51,28.41,28.41,21300.0,18.3558,18.3622,18.2978,18.2978,21300.0
2010-08-11 10:45:00,28.41,28.42,28.37,28.4,16800.0,18.2978,18.3043,18.2721,18.2914,16800.0
2010-08-11 10:50:00,28.37,28.4,28.37,28.39,8300.0,18.2721,18.2914,18.2721,18.2849,8300.0
2010-08-11 10:55:00,28.4,28.4,28.33,28.34,11400.0,18.2914,18.2914,18.2463,18.2527,11400.0
2010-08-11 11:00:00,28.34,28.34,28.3,28.32,33400.0,18.2527,18.2527,18.227,18.2399,33400.0
2010-08-11 11:05:00,28.32,28.32,28.25,28.25,28900.0,18.2399,18.2399,18.1948,18.1948,28900.0
2010-08-11 11:10:00,28.25,28.26,28.2,28.26,33700.0,18.1948,18.2012,18.1626,18.2012,33700.0
2010-08-11 11:15:00,28.26,28.27,28.18,28.18,20300.0,18.2012,18.2077,18.1497,18.1497,20300.0
2010-08-11 11:20:00,28.19,28.19,28.15,28.17,44700.0,18.1561,18.1561,18.1304,18.1432,44700.0
2010-08-11 11:25:00,28.18,28.21,28.16,28.16,34300.0,18.1497,18.169,18.1368,18.1368,34300.0
2010-08-11 11:30:00,28.17,28.18,28.14,28.18,37300.0,18.1432,18.1497,18.1239,18.1497,37300.0
2010-08-11 11:35:00,28.17,28.19,28.16,28.18,14100.0,18.1432,18.1561,18.1368,18.1497,14100.0
2010-08-11 11:40:00,28.17,28.18,28.15,28.16,15500.0,18.1432,18.1497,18.1304,18.1368,15500.0
2010-08-11 11:45:00,28.16,28.17,28.11,28.14,28000.0,18.1368,18.1432,18.1046,18.1239,28000.0
2010-08-11 11:50:00,28.15,28.15,28.13,28.13,8000.0,18.1304,18.1304,18.1175,18.1175,8000.0
2010-08-11 11:55:00,28.14,28.16,28.12,28.15,21700.0,18.1239,18.1368,18.111,18.1304,21700.0
2010-08-11 12:00:00,28.16,28.17,28.14,28.16,22100.0,18.1368,18.1432,18.1239,18.1368,22100.0
2010-08-11 12:05:00,28.15,28.16,28.14,28.16,13100.0,18.1304,18.1368,18.1239,18.1368,13100.0
2010-08-11 12:10:00,28.15,28.16,28.13,28.16,14400.0,18.1304,18.1368,18.1175,18.1368,14400.0
2010-08-11 12:15:00,28.15,28.17,28.14,28.14,11500.0,18.1304,18.1432,18.1239,18.1239,11500.0
2010-08-11 12:20:00,28.13,28.16,28.13,28.16,10600.0,18.1175,18.1368,18.1175,18.1368,10600.0
2010-08-11 12:25:00,28.14,28.14,28.11,28.12,10900.0,18.1239,18.1239,18.1046,18.111,10900.0
2010-08-11 12:30:00,28.12,28.12,28.1,28.1,12500.0,18.111,18.111,18.0982,18.0982,12500.0
2010-08-11 12:35:00,28.11,28.11,28.07,28.08,18500.0,18.1046,18.1046,18.0788,18.0853,18500.0
2010-08-11 12:40:00,28.07,28.07,28.02,28.03,28700.0,18.0788,18.0788,18.0466,18.0531,28700.0
2010-08-11 12:45:00,28.04,28.05,28.0,28.0,32500.0,18.0595,18.066,18.0338,18.0338,32500.0
2010-08-11 12:50:00,28.0,28.02,27.99,27.99,27700.0,18.0338,18.0466,18.0273,18.0273,27700.0
2010-08-11 12:55:00,27.98,27.99,27.98,27.99,12800.0,18.0209,18.0273,18.0209,18.0273,12800.0
2010-08-11 13:00:00,27.99,28.04,27.98,28.04,9100.0,18.0273,18.0595,18.0209,18.0595,9100.0
2010-08-11 13:05:00,28.04,28.08,28.04,28.08,15500.0,18.0595,18.0853,18.0595,18.0853,15500.0
2010-08-11 13:10:00,28.08,28.08,28.06,28.07,14800.0,18.0853,18.0853,18.0724,18.0788,14800.0
2010-08-11 13:15:00,28.07,28.13,28.07,28.12,17400.0,18.0788,18.1175,18.0788,18.111,17400.0
2010-08-11 13:20:00,28.13,28.13,28.08,28.08,12200.0,18.1175,18.1175,18.0853,18.0853,12200.0
2010-08-11 13:25:00,28.09,28.1,28.08,28.09,9800.0,18.0917,18.0982,18.0853,18.0917,9800.0
2010-08-11 13:30:00,28.09,28.13,28.08,28.12,17100.0,18.0917,18.1175,18.0853,18.111,17100.0
2010-08-11 13:35:00,28.11,28.11,28.09,28.11,22100.0,18.1046,18.1046,18.0917,18.1046,22100.0
2010-08-11 13:40:00,28.11,28.16,28.1,28.16,41400.0,18.1046,18.1368,18.0982,18.1368,41400.0
2010-08-11 13:45:00,28.15,28.18,28.15,28.17,35900.0,18.1304,18.1497,18.1304,18.1432,35900.0
2010-08-11 13:50:00,28.18,28.18,28.16,28.16,14700.0,18.1497,18.1497,18.1368,18.1368,14700.0
2010-08-11 13:55:00,28.17,28.17,28.16,28.16,6500.0,18.1432,18.1432,18.1368,18.1368,6500.0
2010-08-11 14:00:00,28.16,28.22,28.16,28.2,37900.0,18.1368,18.1755,18.1368,18.1626,37900.0
2010-08-11 14:05:00,28.2,28.21,28.19,28.21,37300.0,18.1626,18.169,18.1561,18.169,37300.0
2010-08-11 14:10:00,28.22,28.23,28.21,28.22,13600.0,18.1755,18.1819,18.169,18.1755,13600.0
2010-08-11 14:15:00,28.22,28.22,28.2,28.2,14000.0,18.1755,18.1755,18.1626,18.1626,14000.0
2010-08-11 14:20:00,28.2,28.23,28.2,28.22,21000.0,18.1626,18.1819,18.1626,18.1755,21000.0
2010-08-11 14:25:00,28.23,28.24,28.22,28.22,12200.0,18.1819,18.1883,18.1755,18.1755,12200.0
2010-08-11 14:30:00,28.22,28.22,28.21,28.22,9600.0,18.1755,18.1755,18.169,18.1755,9600.0
2010-08-11 14:35:00,28.22,28.22,28.2,28.21,35700.0,18.1755,18.1755,18.1626,18.169,35700.0
2010-08-11 14:40:00,28.2,28.21,28.19,28.21,76200.0,18.1626,18.169,18.1561,18.169,76200.0
2010-08-11 14:45:00,28.2,28.21,28.16,28.18,69500.0,18.1626,18.169,18.1368,18.1497,69500.0
2010-08-11 14:50:00,28.18,28.18,28.09,28.09,56400.0,18.1497,18.1497,18.0917,18.0917,56400.0
2010-08-11 14:55:00,28.09,28.12,28.09,28.12,29600.0,18.0917,18.111,18.0917,18.111,29600.0
2010-08-11 15:00:00,28.13,28.15,28.11,28.13,35600.0,18.1175,18.1304,18.1046,18.1175,35600.0
2010-08-11 15:05:00,28.13,28.16,28.12,28.15,49100.0,18.1175,18.1368,18.111,18.1304,49100.0
2010-08-11 15:10:00,28.15,28.18,28.15,28.17,34300.0,18.1304,18.1497,18.1304,18.1432,34300.0
2010-08-11 15:15:00,28.17,28.17,28.11,28.12,34700.0,18.1432,18.1432,18.1046,18.111,34700.0
2010-08-11 15:20:00,28.13,28.18,28.11,28.11,152900.0,18.1175,18.1497,18.1046,18.1046,152900.0
2010-08-11 15:25:00,28.11,28.17,28.11,28.17,52300.0,18.1046,18.1432,18.1046,18.1432,52300.0
2010-08-11 15:30:00,28.16,28.25,28.16,28.25,41600.0,18.1368,18.1948,18.1368,18.1948,41600.0
2010-08-11 15:35:00,28.25,28.25,28.22,28.25,72000.0,18.1948,18.1948,18.1755,18.1948,72000.0
2010-08-11 15:40:00,28.25,28.25,28.19,28.19,89600.0,18.1948,18.1948,18.1561,18.1561,89600.0
2010-08-11 15:45:00,28.19,28.23,28.19,28.21,99600.0,18.1561,18.1819,18.1561,18.169,99600.0
2010-08-11 15:50:00,28.2,28.21,28.14,28.17,106700.0,18.1626,18.169,18.1239,18.1432,106700.0
2010-08-11 15:55:00,28.17,28.23,28.16,28.22,134300.0,18.1432,18.1819,18.1368,18.1755,134300.0
2010-08-12 09:30:00,27.65,27.67,27.43,27.61,55400.0,17.8083,17.8212,17.6666,17.7826,55400.0
2010-08-12 09:35:00,27.58,27.67,27.57,27.66,55200.0,17.7633,17.8212,17.7568,17.8148,55200.0
2010-08-12 09:40:00,27.65,27.65,27.54,27.61,56700.0,17.8083,17.8083,17.7375,17.7826,56700.0
2010-08-12 09:45:00,27.62,27.63,27.46,27.5,112100.0,17.789,17.7955,17.686,17.7117,112100.0
2010-08-12 09:50:00,27.52,27.56,27.44,27.49,136700.0,17.7246,17.7504,17.6731,17.7053,136700.0
2010-08-12 09:55:00,27.5,27.62,27.48,27.58,81000.0,17.7117,17.789,17.6988,17.7633,81000.0
2010-08-12 10:00:00,27.58,27.64,27.55,27.61,48800.0,17.7633,17.8019,17.7439,17.7826,48800.0
2010-08-12 10:05:00,27.61,27.75,27.59,27.74,76200.0,17.7826,17.8727,17.7697,17.8663,76200.0
2010-08-12 10:10:00,27.74,27.75,27.62,27.62,46900.0,17.8663,17.8727,17.789,17.789,46900.0
2010-08-12 10:15:00,27.63,27.67,27.58,27.61,37600.0,17.7955,17.8212,17.7633,17.7826,37600.0
2010-08-12 10:20:00,27.61,27.66,27.58,27.66,16000.0,17.7826,17.8148,17.7633,17.8148,16000.0
2010-08-12 10:25:00,27.66,27.67,27.56,27.58,21700.0,17.8148,17.8212,17.7504,17.7633,21700.0
2010-08-12 10:30:00,27.57,27.58,27.52,27.52,23800.0,17.7568,17.7633,17.7246,17.7246,23800.0
2010-08-12 10:35:00,27.52,27.58,27.51,27.58,27200.0,17.7246,17.7633,17.7182,17.7633,27200.0
2010-08-12 10:40:00,27.57,27.67,27.57,27.67,25500.0,17.7568,17.8212,17.7568,17.8212,25500.0
2010-08-12 10:45:00,27.67,27.68,27.6,27.61,30500.0,17.8212,17.8277,17.7761,17.7826,30500.0
2010-08-12 10:50:00,27.6,27.69,27.59,27.68,22200.0,17.7761,17.8341,17.7697,17.8277,22200.0
2010-08-12 10:55:00,27.69,27.69,27.6,27.6,18200.0,17.8341,17.8341,17.7761,17.7761,18200.0
2010-08-12 11:00:00,27.61,27.62,27.55,27.57,23000.0,17.7826,17.789,17.7439,17.7568,23000.0
2010-08-12 11:05:00,27.56,27.57,27.52,27.52,26400.0,17.7504,17.7568,17.7246,17.7246,26400.0
2010-08-12 11:10:00,27.52,27.52,27.49,27.51,22000.0,17.7246,17.7246,17.7053,17.7182,22000.0
2010-08-12 11:15:00,27.51,27.52,27.49,27.5,54700.0,17.7182,17.7246,17.7053,17.7117,54700.0
2010-08-12 11:20:00,27.5,27.57,27.5,27.54,19600.0,17.7117,17.7568,17.7117,17.7375,19600.0
2010-08-12 11:25:00,27.55,27.58,27.55,27.57,21600.0,17.7439,17.7633,17.7439,17.7568,21600.0
2010-08-12 11:30:00,27.58,27.68,27.58,27.68,64300.0,17.7633,17.8277,17.7633,17.8277,64300.0
2010-08-12 11:35:00,27.68,27.74,27.68,27.73,74300.0,17.8277,17.8663,17.8277,17.8599,74300.0
2010-08-12 11:40:00,27.72,27.75,27.67,27.75,27300.0,17.8534,17.8727,17.8212,17.8727,27300.0
2010-08-12 11:45:00,27.75,27.77,27.74,27.74,11500.0,17.8727,17.8856,17.8663,17.8663,11500.0
2010-08-12 11:50:00,27.75,27.78,27.74,27.76,10900.0,17.8727,17.8921,17.8663,17.8792,10900.0
2010-08-12 11:55:00,27.76,27.78,27.73,27.73,12400.0,17.8792,17.8921,17.8599,17.8599,12400.0
2010-08-12 12:00:00,27.73,27.73,27.64,27.64,20800.0,17.8599,17.8599,17.8019,17.8019,20800.0
2010-08-12 12:05:00,27.65,27.65,27.62,27.62,5500.0,17.8083,17.8083,17.789,17.789,5500.0
2010-08-12 12:10:00,27.63,27.67,27.6,27.64,17600.0,17.7955,17.8212,17.7761,17.8019,17600.0
2010-08-12 12:15:00,27.64,27.69,27.64,27.66,17200.0,17.8019,17.8341,17.8019,17.8148,17200.0
2010-08-12 12:20:00,27.66,27.69,27.65,27.67,11700.0,17.8148,17.8341,17.8083,17.8212,11700.0
2010-08-12 12:25:00,27.68,27.68,27.62,27.63,17000.0,17.8277,17.8277,17.789,17.7955,17000.0
2010-08-12 12:30:00,27.63,27.68,27.63,27.67,37200.0,17.7955,17.8277,17.7955,17.8212,37200.0
2010-08-12 12:35:00,27.67,27.67,27.64,27.64,21200.0,17.8212,17.8212,17.8019,17.8019,21200.0
2010-08-12 12:40:00,27.64,27.64,27.6,27.61,18000.0,17.8019,17.8019,17.7761,17.7826,18000.0
2010-08-12 12:45:00,27.61,27.61,27.59,27.59,21200.0,17.7826,17.7826,17.7697,17.7697,21200.0
2010-08-12 12:50:00,27.6,27.61,27.59,27.61,15100.0,17.7761,17.7826,17.7697,17.7826,15100.0
2010-08-12 12:55:00,27.61,27.66,27.61,27.66,14000.0,17.7826,17.8148,17.7826,17.8148,14000.0
2010-08-12 13:00:00,27.66,27.7,27.66,27.69,11000.0,17.8148,17.8405,17.8148,17.8341,11000.0
2010-08-12 13:05:00,27.69,27.7,27.64,27.64,11400.0,17.8341,17.8405,17.8019,17.8019,11400.0
2010-08-12 13:10:00,27.63,27.66,27.63,27.65,20500.0,17.7955,17.8148,17.7955,17.8083,20500.0
2010-08-12 13:15:00,27.64,27.66,27.63,27.65,5700.0,17.8019,17.8148,17.7955,17.8083,5700.0
2010-08-12 13:20:00,27.66,27.67,27.63,27.63,17600.0,17.8148,17.8212,17.7955,17.7955,17600.0
2010-08-12 13:25:00,27.62,27.63,27.53,27.53,29600.0,17.789,17.7955,17.731,17.731,29600.0
2010-08-12 13:30:00,27.54,27.55,27.48,27.49,60700.0,17.7375,17.7439,17.6988,17.7053,60700.0
2010-08-12 13:35:00,27.5,27.53,27.49,27.53,31500.0,17.7117,17.731,17.7053,17.731,31500.0
2010-08-12 13:40:00,27.54,27.55,27.5,27.51,26100.0,17.7375,17.7439,17.7117,17.7182,26100.0
2010-08-12 13:45:00,27.51,27.52,27.43,27.43,34200.0,17.7182,17.7246,17.6666,17.6666,34200.0
2010-08-12 13:50:00,27.44,27.49,27.42,27.42,46900.0,17.6731,17.7053,17.6602,17.6602,46900.0
2010-08-12 13:55:00,27.43,27.44,27.41,27.43,10600.0,17.6666,17.6731,17.6538,17.6666,10600.0
2010-08-12 14:00:00,27.43,27.47,27.43,27.45,27700.0,17.6666,17.6924,17.6666,17.6795,27700.0
2010-08-12 14:05:00,27.44,27.52,27.44,27.52,14700.0,17.6731,17.7246,17.6731,17.7246,14700.0
2010-08-12 14:10:00,27.51,27.54,27.51,27.53,10400.0,17.7182,17.7375,17.7182,17.731,10400.0
2010-08-12 14:15:00,27.53,27.54,27.49,27.49,19500.0,17.731,17.7375,17.7053,17.7053,19500.0
2010-08-12 14:20:00,27.49,27.5,27.43,27.44,19900.0,17.7053,17.7117,17.6666,17.6731,19900.0
2010-08-12 14:25:00,27.44,27.5,27.43,27.5,21300.0,17.6731,17.7117,17.6666,17.7117,21300.0
2010-08-12 14:30:00,27.5,27.52,27.49,27.5,25600.0,17.7117,17.7246,17.7053,17.7117,25600.0
2010-08-12 14:35:00,27.51,27.51,27.44,27.5,48100.0,17.7182,17.7182,17.6731,17.7117,48100.0
2010-08-12 14:40:00,27.5,27.53,27.5,27.53,13800.0,17.7117,17.731,17.7117,17.731,13800.0
2010-08-12 14:45:00,27.53,27.53,27.49,27.5,29300.0,17.731,17.731,17.7053,17.7117,29300.0
2010-08-12 14:50:00,27.5,27.53,27.49,27.53,65600.0,17.7117,17.731,17.7053,17.731,65600.0
2010-08-12 14:55:00,27.53,27.53,27.49,27.5,22900.0,17.731,17.731,17.7053,17.7117,22900.0
2010-08-12 15:00:00,27.5,27.59,27.5,27.58,64400.0,17.7117,17.7697,17.7117,17.7633,64400.0
2010-08-12 15:05:00,27.58,27.6,27.56,27.6,62100.0,17.7633,17.7761,17.7504,17.7761,62100.0
2010-08-12 15:10:00,27.6,27.62,27.59,27.6,63000.0,17.7761,17.789,17.7697,17.7761,63000.0
2010-08-12 15:15:00,27.6,27.61,27.52,27.52,31300.0,17.7761,17.7826,17.7246,17.7246,31300.0
2010-08-12 15:20:00,27.52,27.54,27.52,27.52,66300.0,17.7246,17.7375,17.7246,17.7246,66300.0
2010-08-12 15:25:00,27.53,27.54,27.48,27.5,47600.0,17.731,17.7375,17.6988,17.7117,47600.0
2010-08-12 15:30:00,27.5,27.62,27.5,27.61,62400.0,17.7117,17.789,17.7117,17.7826,62400.0
2010-08-12 15:35:00,27.61,27.62,27.57,27.58,67800.0,17.7826,17.789,17.7568,17.7633,67800.0
2010-08-12 15:40:00,27.58,27.58,27.44,27.5,108200.0,17.7633,17.7633,17.6731,17.7117,108200.0
2010-08-12 15:45:00,27.5,27.56,27.5,27.54,111400.0,17.7117,17.7504,17.7117,17.7375,111400.0
2010-08-12 15:50:00,27.53,27.57,27.53,27.55,59200.0,17.731,17.7568,17.731,17.7439,59200.0
2010-08-12 15:55:00,27.55,27.58,27.52,27.52,146700.0,17.7439,17.7633,17.7246,17.7246,146700.0
2010-08-13 09:30:00,27.39,27.79,27.3,27.79,42700.0,17.6409,17.8985,17.5829,17.8985,42700.0
2010-08-13 09:35:00,27.79,27.85,27.73,27.73,40700.0,17.8985,17.9371,17.8599,17.8599,40700.0
2010-08-13 09:40:00,27.73,27.73,27.5,27.58,61500.0,17.8599,17.8599,17.7117,17.7633,61500.0
2010-08-13 09:45:00,27.59,27.61,27.55,27.59,26100.0,17.7697,17.7826,17.7439,17.7697,26100.0
2010-08-13 09:50:00,27.58,27.59,27.53,27.58,86200.0,17.7633,17.7697,17.731,17.7633,86200.0
2010-08-13 09:55:00,27.58,27.69,27.57,27.68,112600.0,17.7633,17.8341,17.7568,17.8277,112600.0
2010-08-13 10:00:00,27.7,27.79,27.66,27.79,68700.0,17.8405,17.8985,17.8148,17.8985,68700.0
2010-08-13 10:05:00,27.79,27.84,27.77,27.8,77000.0,17.8985,17.9307,17.8856,17.9049,77000.0
2010-08-13 10:10:00,27.79,27.79,27.69,27.7,19600.0,17.8985,17.8985,17.8341,17.8405,19600.0
2010-08-13 10:15:00,27.69,27.72,27.63,27.66,45700.0,17.8341,17.8534,17.7955,17.8148,45700.0
2010-08-13 10:20:00,27.65,27.72,27.62,27.69,50700.0,17.8083,17.8534,17.789,17.8341,50700.0
2010-08-13 10:25:00,27.69,27.76,27.67,27.74,84500.0,17.8341,17.8792,17.8212,17.8663,84500.0
2010-08-13 10:30:00,27.73,27.76,27.7,27.76,62000.0,17.8599,17.8792,17.8405,17.8792,62000.0
2010-08-13 10:35:00,27.76,27.81,27.75,27.8,14700.0,17.8792,17.9114,17.8727,17.9049,14700.0
2010-08-13 10:40:00,27.79,27.8,27.74,27.76,11900.0,17.8985,17.9049,17.8663,17.8792,11900.0
2010-08-13 10:45:00,27.75,27.76,27.67,27.73,58100.0,17.8727,17.8792,17.8212,17.8599,58100.0
2010-08-13 10:50:00,27.73,27.75,27.59,27.63,76500.0,17.8599,17.8727,17.7697,17.7955,76500.0
2010-08-13 10:55:00,27.64,27.73,27.63,27.72,17200.0,17.8019,17.8599,17.7955,17.8534,17200.0
2010-08-13 11:00:00,27.72,27.72,27.64,27.64,19000.0,17.8534,17.8534,17.8019,17.8019,19000.0
2010-08-13 11:05:00,27.64,27.67,27.63,27.64,9500.0,17.8019,17.8212,17.7955,17.8019,9500.0
2010-08-13 11:10:00,27.64,27.64,27.59,27.61,12100.0,17.8019,17.8019,17.7697,17.7826,12100.0
2010-08-13 11:15:00,27.61,27.68,27.61,27.64,13500.0,17.7826,17.8277,17.7826,17.8019,13500.0
2010-08-13 11:20:00,27.64,27.64,27.58,27.59,12700.0,17.8019,17.8019,17.7633,17.7697,12700.0
2010-08-13 11:25:00,27.59,27.59,27.54,27.56,11800.0,17.7697,17.7697,17.7375,17.7504,11800.0
2010-08-13 11:30:00,27.56,27.57,27.51,27.53,15500.0,17.7504,17.7568,17.7182,17.731,15500.0
2010-08-13 11:35:00,27.52,27.52,27.49,27.5,15400.0,17.7246,17.7246,17.7053,17.7117,15400.0
2010-08-13 11:40:00,27.5,27.57,27.49,27.57,15400.0,17.7117,17.7568,17.7053,17.7568,15400.0
2010-08-13 11:45:00,27.56,27.56,27.53,27.56,11100.0,17.7504,17.7504,17.731,17.7504,11100.0
2010-08-13 11:50:00,27.55,27.56,27.54,27.55,7400.0,17.7439,17.7504,17.7375,17.7439,7400.0
2010-08-13 11:55:00,27.55,27.58,27.55,27.56,8900.0,17.7439,17.7633,17.7439,17.7504,8900.0
2010-08-13 12:00:00,27.56,27.56,27.55,27.56,6300.0,17.7504,17.7504,17.7439,17.7504,6300.0
2010-08-13 12:05:00,27.56,27.59,27.56,27.59,7300.0,17.7504,17.7697,17.7504,17.7697,7300.0
2010-08-13 12:10:00,27.6,27.62,27.56,27.57,8300.0,17.7761,17.789,17.7504,17.7568,8300.0
2010-08-13 12:15:00,27.57,27.58,27.56,27.58,7000.0,17.7568,17.7633,17.7504,17.7633,7000.0
2010-08-13 12:20:00,27.58,27.59,27.57,27.58,7000.0,17.7633,17.7697,17.7568,17.7633,7000.0
2010-08-13 12:25:00,27.59,27.59,27.56,27.57,12200.0,17.7697,17.7697,17.7504,17.7568,12200.0
2010-08-13 12:30:00,27.57,27.59,27.56,27.58,8500.0,17.7568,17.7697,17.7504,17.7633,8500.0
2010-08-13 12:35:00,27.58,27.58,27.54,27.54,14800.0,17.7633,17.7633,17.7375,17.7375,14800.0
2010-08-13 12:40:00,27.54,27.56,27.54,27.55,7300.0,17.7375,17.7504,17.7375,17.7439,7300.0
2010-08-13 12:45:00,27.55,27.55,27.53,27.55,7800.0,17.7439,17.7439,17.731,17.7439,7800.0
2010-08-13 12:50:00,27.56,27.56,27.54,27.56,6300.0,17.7504,17.7504,17.7375,17.7504,6300.0
2010-08-13 12:55:00,27.56,27.58,27.55,27.58,13900.0,17.7504,17.7633,17.7439,17.7633,13900.0
2010-08-13 13:00:00,27.57,27.61,27.57,27.6,11500.0,17.7568,17.7826,17.7568,17.7761,11500.0
2010-08-13 13:05:00,27.6,27.6,27.55,27.56,15900.0,17.7761,17.7761,17.7439,17.7504,15900.0
2010-08-13 13:10:00,27.56,27.61,27.55,27.6,23200.0,17.7504,17.7826,17.7439,17.7761,23200.0
2010-08-13 13:15:00,27.61,27.63,27.6,27.62,17500.0,17.7826,17.7955,17.7761,17.789,17500.0
2010-08-13 13:20:00,27.62,27.62,27.59,27.59,13300.0,17.789,17.789,17.7697,17.7697,13300.0
2010-08-13 13:25:00,27.6,27.63,27.58,27.63,14500.0,17.7761,17.7955,17.7633,17.7955,14500.0
2010-08-13 13:30:00,27.63,27.68,27.63,27.68,22500.0,17.7955,17.8277,17.7955,17.8277,22500.0
2010-08-13 13:35:00,27.68,27.7,27.66,27.7,20800.0,17.8277,17.8405,17.8148,17.8405,20800.0
2010-08-13 13:40:00,27.71,27.73,27.69,27.7,8900.0,17.847,17.8599,17.8341,17.8405,8900.0
2010-08-13 13:45:00,27.7,27.71,27.67,27.69,22800.0,17.8405,17.847,17.8212,17.8341,22800.0
2010-08-13 13:50:00,27.7,27.7,27.64,27.65,21700.0,17.8405,17.8405,17.8019,17.8083,21700.0
2010-08-13 13:55:00,27.64,27.65,27.61,27.61,27400.0,17.8019,17.8083,17.7826,17.7826,27400.0
2010-08-13 14:00:00,27.62,27.62,27.59,27.59,35300.0,17.789,17.789,17.7697,17.7697,35300.0
2010-08-13 14:05:00,27.59,27.6,27.57,27.57,24600.0,17.7697,17.7761,17.7568,17.7568,24600.0
2010-08-13 14:10:00,27.58,27.58,27.52,27.52,34600.0,17.7633,17.7633,17.7246,17.7246,34600.0
2010-08-13 14:15:00,27.52,27.53,27.51,27.51,19400.0,17.7246,17.731,17.7182,17.7182,19400.0
2010-08-13 14:20:00,27.51,27.51,27.47,27.5,28300.0,17.7182,17.7182,17.6924,17.7117,28300.0
2010-08-13 14:25:00,27.5,27.51,27.48,27.5,34600.0,17.7117,17.7182,17.6988,17.7117,34600.0
2010-08-13 14:30:00,27.5,27.55,27.49,27.55,31200.0,17.7117,17.7439,17.7053,17.7439,31200.0
2010-08-13 14:35:00,27.55,27.56,27.54,27.55,37100.0,17.7439,17.7504,17.7375,17.7439,37100.0
2010-08-13 14:40:00,27.55,27.6,27.55,27.6,29800.0,17.7439,17.7761,17.7439,17.7761,29800.0
2010-08-13 14:45:00,27.6,27.61,27.58,27.59,22300.0,17.7761,17.7826,17.7633,17.7697,22300.0
2010-08-13 14:50:00,27.58,27.58,27.54,27.54,17400.0,17.7633,17.7633,17.7375,17.7375,17400.0
2010-08-13 14:55:00,27.55,27.55,27.5,27.51,21900.0,17.7439,17.7439,17.7117,17.7182,21900.0
2010-08-13 15:00:00,27.51,27.54,27.51,27.53,12500.0,17.7182,17.7375,17.7182,17.731,12500.0
2010-08-13 15:05:00,27.53,27.54,27.51,27.53,25300.0,17.731,17.7375,17.7182,17.731,25300.0
2010-08-13 15:10:00,27.54,27.54,27.52,27.52,21900.0,17.7375,17.7375,17.7246,17.7246,21900.0
2010-08-13 15:15:00,27.52,27.52,27.49,27.51,28700.0,17.7246,17.7246,17.7053,17.7182,28700.0
2010-08-13 15:20:00,27.5,27.53,27.5,27.51,20900.0,17.7117,17.731,17.7117,17.7182,20900.0
2010-08-13 15:25:00,27.51,27.51,27.48,27.48,42800.0,17.7182,17.7182,17.6988,17.6988,42800.0
2010-08-13 15:30:00,27.48,27.52,27.47,27.51,43700.0,17.6988,17.7246,17.6924,17.7182,43700.0
2010-08-13 15:35:00,27.51,27.52,27.46,27.46,57400.0,17.7182,17.7246,17.686,17.686,57400.0
2010-08-13 15:40:00,27.46,27.49,27.44,27.44,46200.0,17.686,17.7053,17.6731,17.6731,46200.0
2010-08-13 15:45:00,27.44,27.44,27.37,27.39,69100.0,17.6731,17.6731,17.628,17.6409,69100.0
2010-08-13 15:50:00,27.39,27.39,27.36,27.37,89800.0,17.6409,17.6409,17.6216,17.628,89800.0
2010-08-13 15:55:00,27.38,27.38,27.34,27.38,118200.0,17.6344,17.6344,17.6087,17.6344,118200.0
2010-08-16 09:30:00,27.11,27.12,27.0,27.04,30700.0,17.4605,17.467,17.3897,17.4155,30700.0
2010-08-16 09:35:00,27.05,27.24,27.02,27.23,29800.0,17.4219,17.5443,17.4026,17.5378,29800.0
2010-08-16 09:40:00,27.23,27.27,27.22,27.25,31400.0,17.5378,17.5636,17.5314,17.5507,31400.0
2010-08-16 09:45:00,27.25,27.31,27.24,27.27,106900.0,17.5507,17.5894,17.5443,17.5636,106900.0
2010-08-16 09:50:00,27.28,27.28,27.17,27.2,31800.0,17.57,17.57,17.4992,17.5185,31800.0
2010-08-16 09:55:00,27.19,27.2,27.17,27.19,17600.0,17.5121,17.5185,17.4992,17.5121,17600.0
2010-08-16 10:00:00,27.18,27.18,27.09,27.15,70600.0,17.5056,17.5056,17.4477,17.4863,70600.0
2010-08-16 10:05:00,27.15,27.34,27.14,27.34,128500.0,17.4863,17.6087,17.4799,17.6087,128500.0
2010-08-16 10:10:00,27.34,27.53,27.34,27.5,80800.0,17.6087,17.731,17.6087,17.7117,80800.0
2010-08-16 10:15:00,27.5,27.56,27.46,27.53,83900.0,17.7117,17.7504,17.686,17.731,83900.0
2010-08-16 10:20:00,27.52,27.56,27.48,27.53,42300.0,17.7246,17.7504,17.6988,17.731,42300.0
2010-08-16 10:25:00,27.53,27.6,27.5,27.51,57600.0,17.731,17.7761,17.7117,17.7182,57600.0
2010-08-16 10:30:00,27.52,27.61,27.49,27.6,48300.0,17.7246,17.7826,17.7053,17.7761,48300.0
2010-08-16 10:35:00,27.59,27.68,27.59,27.6,52400.0,17.7697,17.8277,17.7697,17.7761,52400.0
2010-08-16 10:40:00,27.6,27.61,27.55,27.55,18300.0,17.7761,17.7826,17.7439,17.7439,18300.0
2010-08-16 10:45:00,27.55,27.59,27.52,27.53,34900.0,17.7439,17.7697,17.7246,17.731,34900.0
2010-08-16 10:50:00,27.54,27.56,27.49,27.5,14700.0,17.7375,17.7504,17.7053,17.7117,14700.0
2010-08-16 10:55:00,27.5,27.5,27.45,27.45,27900.0,17.7117,17.7117,17.6795,17.6795,27900.0
2010-08-16 11:00:00,27.46,27.51,27.44,27.47,60400.0,17.686,17.7182,17.6731,17.6924,60400.0
2010-08-16 11:05:00,27.47,27.52,27.41,27.41,38000.0,17.6924,17.7246,17.6538,17.6538,38000.0
2010-08-16 11:10:00,27.41,27.46,27.41,27.43,18400.0,17.6538,17.686,17.6538,17.6666,18400.0
2010-08-16 11:15:00,27.43,27.43,27.38,27.39,53500.0,17.6666,17.6666,17.6344,17.6409,53500.0
2010-08-16 11:20:00,27.4,27.42,27.39,27.41,32500.0,17.6473,17.6602,17.6409,17.6538,32500.0
2010-08-16 11:25:00,27.4,27.45,27.39,27.39,19300.0,17.6473,17.6795,17.6409,17.6409,19300.0
2010-08-16 11:30:00,27.39,27.44,27.39,27.42,8700.0,17.6409,17.6731,17.6409,17.6602,8700.0
2010-08-16 11:35:00,27.41,27.49,27.41,27.47,13800.0,17.6538,17.7053,17.6538,17.6924,13800.0
2010-08-16 11:40:00,27.47,27.5,27.46,27.48,11700.0,17.6924,17.7117,17.686,17.6988,11700.0
2010-08-16 11:45:00,27.49,27.51,27.48,27.49,8000.0,17.7053,17.7182,17.6988,17.7053,8000.0
2010-08-16 11:50:00,27.5,27.52,27.49,27.5,4400.0,17.7117,17.7246,17.7053,17.7117,4400.0
2010-08-16 11:55:00,27.51,27.54,27.51,27.51,10900.0,17.7182,17.7375,17.7182,17.7182,10900.0
2010-08-16 12:00:00,27.5,27.52,27.48,27.52,7300.0,17.7117,17.7246,17.6988,17.7246,7300.0
2010-08-16 12:05:00,27.52,27.54,27.52,27.54,5300.0,17.7246,17.7375,17.7246,17.7375,5300.0
2010-08-16 12:10:00,27.55,27.55,27.55,27.55,4600.0,17.7439,17.7439,17.7439,17.7439,4600.0
2010-08-16 12:15:00,27.55,27.56,27.54,27.55,17900.0,17.7439,17.7504,17.7375,17.7439,17900.0
2010-08-16 12:20:00,27.55,27.56,27.54,27.55,15400.0,17.7439,17.7504,17.7375,17.7439,15400.0
2010-08-16 12:25:00,27.54,27.56,27.54,27.55,30500.0,17.7375,17.7504,17.7375,17.7439,30500.0
2010-08-16 12:30:00,27.55,27.56,27.55,27.55,15800.0,17.7439,17.7504,17.7439,17.7439,15800.0
2010-08-16 12:35:00,27.54,27.55,27.53,27.55,20300.0,17.7375,17.7439,17.731,17.7439,20300.0
2010-08-16 12:40:00,27.54,27.55,27.53,27.54,18500.0,17.7375,17.7439,17.731,17.7375,18500.0
2010-08-16 12:45:00,27.54,27.54,27.49,27.5,18500.0,17.7375,17.7375,17.7053,17.7117,18500.0
2010-08-16 12:50:00,27.5,27.51,27.42,27.43,37300.0,17.7117,17.7182,17.6602,17.6666,37300.0
2010-08-16 12:55:00,27.43,27.45,27.42,27.43,11300.0,17.6666,17.6795,17.6602,17.6666,11300.0
2010-08-16 13:00:00,27.44,27.45,27.42,27.43,21500.0,17.6731,17.6795,17.6602,17.6666,21500.0
2010-08-16 13:05:00,27.43,27.44,27.38,27.39,35400.0,17.6666,17.6731,17.6344,17.6409,35400.0
2010-08-16 13:10:00,27.4,27.45,27.4,27.43,19300.0,17.6473,17.6795,17.6473,17.6666,19300.0
2010-08-16 13:15:00,27.43,27.47,27.43,27.46,9000.0,17.6666,17.6924,17.6666,17.686,9000.0
2010-08-16 13:20:00,27.47,27.47,27.41,27.43,38600.0,17.6924,17.6924,17.6538,17.6666,38600.0
2010-08-16 13:25:00,27.43,27.43,27.42,27.43,8300.0,17.6666,17.6666,17.6602,17.6666,8300.0
2010-08-16 13:30:00,27.43,27.43,27.39,27.39,23700.0,17.6666,17.6666,17.6409,17.6409,23700.0
2010-08-16 13:35:00,27.39,27.4,27.38,27.38,24100.0,17.6409,17.6473,17.6344,17.6344,24100.0
2010-08-16 13:40:00,27.38,27.39,27.35,27.35,35300.0,17.6344,17.6409,17.6151,17.6151,35300.0
2010-08-16 13:45:00,27.35,27.36,27.35,27.35,15900.0,17.6151,17.6216,17.6151,17.6151,15900.0
2010-08-16 13:50:00,27.36,27.36,27.32,27.32,18700.0,17.6216,17.6216,17.5958,17.5958,18700.0
2010-08-16 13:55:00,27.33,27.37,27.32,27.37,23600.0,17.6022,17.628,17.5958,17.628,23600.0
2010-08-16 14:00:00,27.37,27.48,27.36,27.45,37300.0,17.628,17.6988,17.6216,17.6795,37300.0
2010-08-16 14:05:00,27.46,27.46,27.43,27.44,24300.0,17.686,17.686,17.6666,17.6731,24300.0
2010-08-16 14:10:00,27.44,27.44,27.39,27.42,14700.0,17.6731,17.6731,17.6409,17.6602,14700.0
2010-08-16 14:15:00,27.42,27.47,27.42,27.45,23500.0,17.6602,17.6924,17.6602,17.6795,23500.0
2010-08-16 14:20:00,27.45,27.47,27.45,27.46,7800.0,17.6795,17.6924,17.6795,17.686,7800.0
2010-08-16 14:25:00,27.46,27.49,27.46,27.48,18500.0,17.686,17.7053,17.686,17.6988,18500.0
2010-08-16 14:30:00,27.48,27.48,27.45,27.45,13900.0,17.6988,17.6988,17.6795,17.6795,13900.0
2010-08-16 14:35:00,27.46,27.47,27.44,27.46,16300.0,17.686,17.6924,17.6731,17.686,16300.0
2010-08-16 14:40:00,27.45,27.45,27.43,27.44,14900.0,17.6795,17.6795,17.6666,17.6731,14900.0
2010-08-16 14:45:00,27.44,27.48,27.44,27.47,23300.0,17.6731,17.6988,17.6731,17.6924,23300.0
2010-08-16 14:50:00,27.46,27.46,27.32,27.34,40900.0,17.686,17.686,17.5958,17.6087,40900.0
2010-08-16 14:55:00,27.35,27.37,27.33,27.33,34200.0,17.6151,17.628,17.6022,17.6022,34200.0
2010-08-16 15:00:00,27.33,27.35,27.31,27.32,30200.0,17.6022,17.6151,17.5894,17.5958,30200.0
2010-08-16 15:05:00,27.31,27.33,27.29,27.29,52000.0,17.5894,17.6022,17.5765,17.5765,52000.0
2010-08-16 15:10:00,27.29,27.29,27.2,27.21,41300.0,17.5765,17.5765,17.5185,17.5249,41300.0
2010-08-16 15:15:00,27.21,27.23,27.19,27.22,46900.0,17.5249,17.5378,17.5121,17.5314,46900.0
2010-08-16 15:20:00,27.22,27.23,27.19,27.23,50800.0,17.5314,17.5378,17.5121,17.5378,50800.0
2010-08-16 15:25:00,27.22,27.29,27.22,27.28,54700.0,17.5314,17.5765,17.5314,17.57,54700.0
2010-08-16 15:30:00,27.29,27.31,27.27,27.28,65000.0,17.5765,17.5894,17.5636,17.57,65000.0
2010-08-16 15:35:00,27.27,27.28,27.25,27.28,54400.0,17.5636,17.57,17.5507,17.57,54400.0
2010-08-16 15:40:00,27.27,27.3,27.25,27.28,121100.0,17.5636,17.5829,17.5507,17.57,121100.0
2010-08-16 15:45:00,27.28,27.28,27.24,27.25,159600.0,17.57,17.57,17.5443,17.5507,159600.0
2010-08-16 15:50:00,27.24,27.25,27.19,27.2,138000.0,17.5443,17.5507,17.5121,17.5185,138000.0
2010-08-16 15:55:00,27.2,27.21,27.16,27.17,254700.0,17.5185,17.5249,17.4927,17.4992,254700.0
2010-08-17 09:30:00,28.75,28.87,28.5,28.63,276700.0,18.5168,18.5941,18.3558,18.4395,276700.0
2010-08-17 09:35:00,28.65,28.7,28.42,28.62,362900.0,18.4524,18.4846,18.3043,18.4331,362900.0
2010-08-17 09:40:00,28.62,28.64,28.55,28.59,213500.0,18.4331,18.446,18.388,18.4138,213500.0
2010-08-17 09:45:00,28.59,28.6,28.43,28.43,159900.0,18.4138,18.4202,18.3107,18.3107,159900.0
2010-08-17 09:50:00,28.44,28.61,28.43,28.57,162900.0,18.3171,18.4266,18.3107,18.4009,162900.0
2010-08-17 09:55:00,28.57,28.59,28.49,28.55,78700.0,18.4009,18.4138,18.3493,18.388,78700.0
2010-08-17 10:00:00,28.55,28.63,28.51,28.55,118600.0,18.388,18.4395,18.3622,18.388,118600.0
2010-08-17 10:05:00,28.55,28.57,28.53,28.54,77800.0,18.388,18.4009,18.3751,18.3816,77800.0
2010-08-17 10:10:00,28.54,28.58,28.54,28.56,56100.0,18.3816,18.4073,18.3816,18.3944,56100.0
2010-08-17 10:15:00,28.56,28.56,28.5,28.52,122500.0,18.3944,18.3944,18.3558,18.3687,122500.0
2010-08-17 10:20:00,28.52,28.61,28.47,28.59,217100.0,18.3687,18.4266,18.3365,18.4138,217100.0
2010-08-17 10:25:00,28.59,28.76,28.59,28.72,347900.0,18.4138,18.5232,18.4138,18.4975,347900.0
2010-08-17 10:30:00,28.72,28.79,28.67,28.77,224200.0,18.4975,18.5426,18.4653,18.5297,224200.0
2010-08-17 10:35:00,28.77,28.94,28.76,28.91,124400.0,18.5297,18.6392,18.5232,18.6199,124400.0
2010-08-17 10:40:00,28.91,29.04,28.88,29.01,238800.0,18.6199,18.7036,18.6005,18.6843,238800.0
2010-08-17 10:45:00,29.0,29.08,28.98,29.07,178600.0,18.6778,18.7293,18.6649,18.7229,178600.0
2010-08-17 10:50:00,29.07,29.15,29.05,29.12,128400.0,18.7229,18.7744,18.71,18.7551,128400.0
2010-08-17 10:55:00,29.11,29.12,29.0,29.06,116800.0,18.7487,18.7551,18.6778,18.7165,116800.0
2010-08-17 11:00:00,29.06,29.1,29.05,29.08,75100.0,18.7165,18.7422,18.71,18.7293,75100.0
2010-08-17 11:05:00,29.09,29.1,29.03,29.08,139000.0,18.7358,18.7422,18.6971,18.7293,139000.0
2010-08-17 11:10:00,29.08,29.1,29.04,29.08,70800.0,18.7293,18.7422,18.7036,18.7293,70800.0
2010-08-17 11:15:00,29.09,29.1,29.05,29.06,50900.0,18.7358,18.7422,18.71,18.7165,50900.0
2010-08-17 11:20:00,29.06,29.07,29.01,29.03,47400.0,18.7165,18.7229,18.6843,18.6971,47400.0
2010-08-17 11:25:00,29.04,29.07,28.99,29.0,56400.0,18.7036,18.7229,18.6714,18.6778,56400.0
2010-08-17 11:30:00,28.99,29.07,28.97,29.05,132600.0,18.6714,18.7229,18.6585,18.71,132600.0
2010-08-17 11:35:00,29.04,29.15,29.04,29.15,95200.0,18.7036,18.7744,18.7036,18.7744,95200.0
2010-08-17 11:40:00,29.15,29.16,29.14,29.14,73800.0,18.7744,18.7809,18.768,18.768,73800.0
2010-08-17 11:45:00,29.15,29.27,29.14,29.2,110500.0,18.7744,18.8517,18.768,18.8066,110500.0
2010-08-17 11:50:00,29.21,29.21,29.15,29.18,71800.0,18.8131,18.8131,18.7744,18.7938,71800.0
2010-08-17 11:55:00,29.18,29.2,29.16,29.2,43200.0,18.7938,18.8066,18.7809,18.8066,43200.0
2010-08-17 12:00:00,29.19,29.2,29.15,29.2,55200.0,18.8002,18.8066,18.7744,18.8066,55200.0
2010-08-17 12:05:00,29.2,29.25,29.16,29.2,85800.0,18.8066,18.8388,18.7809,18.8066,85800.0
2010-08-17 12:10:00,29.2,29.21,29.16,29.18,25400.0,18.8066,18.8131,18.7809,18.7938,25400.0
2010-08-17 12:15:00,29.18,29.2,29.17,29.19,24200.0,18.7938,18.8066,18.7873,18.8002,24200.0
2010-08-17 12:20:00,29.19,29.21,29.14,29.21,48000.0,18.8002,18.8131,18.768,18.8131,48000.0
2010-08-17 12:25:00,29.21,29.21,29.19,29.2,19300.0,18.8131,18.8131,18.8002,18.8066,19300.0
2010-08-17 12:30:00,29.19,29.2,29.17,29.2,14800.0,18.8002,18.8066,18.7873,18.8066,14800.0
2010-08-17 12:35:00,29.2,29.21,29.18,29.18,18200.0,18.8066,18.8131,18.7938,18.7938,18200.0
2010-08-17 12:40:00,29.19,29.21,29.18,29.21,36600.0,18.8002,18.8131,18.7938,18.8131,36600.0
2010-08-17 12:45:00,29.2,29.21,29.17,29.2,24100.0,18.8066,18.8131,18.7873,18.8066,24100.0
2010-08-17 12:50:00,29.2,29.2,29.16,29.19,17300.0,18.8066,18.8066,18.7809,18.8002,17300.0
2010-08-17 12:55:00,29.19,29.31,29.18,29.3,48900.0,18.8002,18.8775,18.7938,18.871,48900.0
2010-08-17 13:00:00,29.3,29.34,29.27,29.27,89500.0,18.871,18.8968,18.8517,18.8517,89500.0
2010-08-17 13:05:00,29.27,29.31,29.27,29.31,6600.0,18.8517,18.8775,18.8517,18.8775,6600.0
2010-08-17 13:10:00,29.31,29.42,29.3,29.42,45500.0,18.8775,18.9483,18.871,18.9483,45500.0
2010-08-17 13:15:00,29.42,29.49,29.41,29.49,39400.0,18.9483,18.9934,18.9419,18.9934,39400.0
2010-08-17 13:20:00,29.49,29.53,29.45,29.47,39500.0,18.9934,19.0192,18.9676,18.9805,39500.0
2010-08-17 13:25:00,29.48,29.49,29.41,29.45,40800.0,18.987,18.9934,18.9419,18.9676,40800.0
2010-08-17 13:30:00,29.45,29.47,29.44,29.45,34700.0,18.9676,18.9805,18.9612,18.9676,34700.0
2010-08-17 13:35:00,29.45,29.45,29.38,29.41,22100.0,18.9676,18.9676,18.9226,18.9419,22100.0
2010-08-17 13:40:00,29.41,29.41,29.38,29.4,14700.0,18.9419,18.9419,18.9226,18.9354,14700.0
2010-08-17 13:45:00,29.39,29.41,29.36,29.39,28200.0,18.929,18.9419,18.9097,18.929,28200.0
2010-08-17 13:50:00,29.4,29.41,29.32,29.32,31600.0,18.9354,18.9419,18.8839,18.8839,31600.0
2010-08-17 13:55:00,29.32,29.39,29.32,29.37,31200.0,18.8839,18.929,18.8839,18.9161,31200.0
2010-08-17 14:00:00,29.37,29.37,29.35,29.35,36800.0,18.9161,18.9161,18.9032,18.9032,36800.0
2010-08-17 14:05:00,29.36,29.36,29.3,29.32,85800.0,18.9097,18.9097,18.871,18.8839,85800.0
2010-08-17 14:10:00,29.31,29.38,29.31,29.37,34300.0,18.8775,18.9226,18.8775,18.9161,34300.0
2010-08-17 14:15:00,29.37,29.4,29.36,29.37,22900.0,18.9161,18.9354,18.9097,18.9161,22900.0
2010-08-17 14:20:00,29.37,29.4,29.36,29.4,30400.0,18.9161,18.9354,18.9097,18.9354,30400.0
2010-08-17 14:25:00,29.4,29.42,29.39,29.41,33900.0,18.9354,18.9483,18.929,18.9419,33900.0
2010-08-17 14:30:00,29.41,29.42,29.38,29.38,31900.0,18.9419,18.9483,18.9226,18.9226,31900.0
2010-08-17 14:35:00,29.39,29.39,29.38,29.38,14700.0,18.929,18.929,18.9226,18.9226,14700.0
2010-08-17 14:40:00,29.38,29.39,29.34,29.35,50500.0,18.9226,18.929,18.8968,18.9032,50500.0
2010-08-17 14:45:00,29.34,29.34,29.31,29.32,46400.0,18.8968,18.8968,18.8775,18.8839,46400.0
2010-08-17 14:50:00,29.33,29.36,29.32,29.36,36600.0,18.8904,18.9097,18.8839,18.9097,36600.0
2010-08-17 14:55:00,29.36,29.36,29.33,29.34,37300.0,18.9097,18.9097,18.8904,18.8968,37300.0
2010-08-17 15:00:00,29.34,29.37,29.32,29.35,67700.0,18.8968,18.9161,18.8839,18.9032,67700.0
2010-08-17 15:05:00,29.36,29.36,29.3,29.31,68000.0,18.9097,18.9097,18.871,18.8775,68000.0
2010-08-17 15:10:00,29.31,29.31,29.26,29.27,38900.0,18.8775,18.8775,18.8453,18.8517,38900.0
2010-08-17 15:15:00,29.27,29.3,29.21,29.22,66700.0,18.8517,18.871,18.8131,18.8195,66700.0
2010-08-17 15:20:00,29.22,29.3,29.22,29.3,65800.0,18.8195,18.871,18.8195,18.871,65800.0
2010-08-17 15:25:00,29.3,29.4,29.3,29.4,51000.0,18.871,18.9354,18.871,18.9354,51000.0
2010-08-17 15:30:00,29.4,29.41,29.33,29.34,127700.0,18.9354,18.9419,18.8904,18.8968,127700.0
2010-08-17 15:35:00,29.33,29.41,29.31,29.41,200700.0,18.8904,18.9419,18.8775,18.9419,200700.0
2010-08-17 15:40:00,29.41,29.41,29.38,29.4,147500.0,18.9419,18.9419,18.9226,18.9354,147500.0
2010-08-17 15:45:00,29.39,29.4,29.33,29.34,99400.0,18.929,18.9354,18.8904,18.8968,99400.0
2010-08-17 15:50:00,29.34,29.35,29.33,29.33,113000.0,18.8968,18.9032,18.8904,18.8904,113000.0
2010-08-17 15:55:00,29.32,29.33,29.28,29.29,227200.0,18.8839,18.8904,18.8582,18.8646,227200.0
2010-08-18 09:30:00,29.33,29.4,29.21,29.4,74800.0,18.8904,18.9354,18.8131,18.9354,74800.0
2010-08-18 09:35:00,29.36,29.45,29.22,29.23,113600.0,18.9097,18.9676,18.8195,18.826,113600.0
2010-08-18 09:40:00,29.24,29.3,29.1,29.22,85200.0,18.8324,18.871,18.7422,18.8195,85200.0
2010-08-18 09:45:00,29.22,29.34,29.19,29.34,123500.0,18.8195,18.8968,18.8002,18.8968,123500.0
2010-08-18 09:50:00,29.33,29.38,29.25,29.38,49400.0,18.8904,18.9226,18.8388,18.9226,49400.0
2010-08-18 09:55:00,29.39,29.51,29.36,29.45,101600.0,18.929,19.0063,18.9097,18.9676,101600.0
2010-08-18 10:00:00,29.45,29.58,29.43,29.54,83000.0,18.9676,19.0514,18.9548,19.0256,83000.0
2010-08-18 10:05:00,29.54,29.55,29.44,29.44,37900.0,19.0256,19.0321,18.9612,18.9612,37900.0
2010-08-18 10:10:00,29.43,29.48,29.43,29.44,25700.0,18.9548,18.987,18.9548,18.9612,25700.0
2010-08-18 10:15:00,29.44,29.46,29.35,29.35,37700.0,18.9612,18.9741,18.9032,18.9032,37700.0
2010-08-18 10:20:00,29.35,29.4,29.25,29.25,151600.0,18.9032,18.9354,18.8388,18.8388,151600.0
2010-08-18 10:25:00,29.24,29.26,29.15,29.17,28700.0,18.8324,18.8453,18.7744,18.7873,28700.0
2010-08-18 10:30:00,29.18,29.18,29.12,29.15,88300.0,18.7938,18.7938,18.7551,18.7744,88300.0
2010-08-18 10:35:00,29.14,29.21,29.14,29.17,50400.0,18.768,18.8131,18.768,18.7873,50400.0
2010-08-18 10:40:00,29.17,29.23,29.17,29.21,63900.0,18.7873,18.826,18.7873,18.8131,63900.0
2010-08-18 10:45:00,29.21,29.29,29.21,29.25,57900.0,18.8131,18.8646,18.8131,18.8388,57900.0
2010-08-18 10:50:00,29.24,29.25,29.17,29.18,40900.0,18.8324,18.8388,18.7873,18.7938,40900.0
2010-08-18 10:55:00,29.18,29.18,29.14,29.17,33600.0,18.7938,18.7938,18.768,18.7873,33600.0
2010-08-18 11:00:00,29.17,29.18,29.12,29.16,39900.0,18.7873,18.7938,18.7551,18.7809,39900.0
2010-08-18 11:05:00,29.17,29.21,29.15,29.15,36800.0,18.7873,18.8131,18.7744,18.7744,36800.0
2010-08-18 11:10:00,29.15,29.16,29.14,29.15,28200.0,18.7744,18.7809,18.768,18.7744,28200.0
2010-08-18 11:15:00,29.16,29.16,29.07,29.09,39700.0,18.7809,18.7809,18.7229,18.7358,39700.0
2010-08-18 11:20:00,29.09,29.15,29.08,29.13,47200.0,18.7358,18.7744,18.7293,18.7615,47200.0
2010-08-18 11:25:00,29.13,29.15,29.08,29.1,31000.0,18.7615,18.7744,18.7293,18.7422,31000.0
2010-08-18 11:30:00,29.1,29.15,29.1,29.13,13700.0,18.7422,18.7744,18.7422,18.7615,13700.0
2010-08-18 11:35:00,29.13,29.15,29.11,29.14,15700.0,18.7615,18.7744,18.7487,18.768,15700.0
2010-08-18 11:40:00,29.13,29.17,29.13,29.17,9800.0,18.7615,18.7873,18.7615,18.7873,9800.0
2010-08-18 11:45:00,29.17,29.26,29.15,29.26,19300.0,18.7873,18.8453,18.7744,18.8453,19300.0
2010-08-18 11:50:00,29.26,29.27,29.25,29.26,16600.0,18.8453,18.8517,18.8388,18.8453,16600.0
2010-08-18 11:55:00,29.26,29.27,29.23,29.24,11900.0,18.8453,18.8517,18.826,18.8324,11900.0
2010-08-18 12:00:00,29.23,29.24,29.19,29.19,32300.0,18.826,18.8324,18.8002,18.8002,32300.0
2010-08-18 12:05:00,29.18,29.2,29.15,29.17,15400.0,18.7938,18.8066,18.7744,18.7873,15400.0
2010-08-18 12:10:00,29.17,29.17,29.16,29.17,4700.0,18.7873,18.7873,18.7809,18.7873,4700.0
2010-08-18 12:15:00,29.17,29.17,29.15,29.17,14300.0,18.7873,18.7873,18.7744,18.7873,14300.0
2010-08-18 12:20:00,29.17,29.23,29.16,29.19,24900.0,18.7873,18.826,18.7809,18.8002,24900.0
2010-08-18 12:25:00,29.2,29.23,29.2,29.23,4600.0,18.8066,18.826,18.8066,18.826,4600.0
2010-08-18 12:30:00,29.22,29.27,29.22,29.25,10900.0,18.8195,18.8517,18.8195,18.8388,10900.0
2010-08-18 12:35:00,29.25,29.25,29.18,29.18,7100.0,18.8388,18.8388,18.7938,18.7938,7100.0
2010-08-18 12:40:00,29.19,29.24,29.18,29.22,9600.0,18.8002,18.8324,18.7938,18.8195,9600.0
2010-08-18 12:45:00,29.21,29.25,29.2,29.23,11200.0,18.8131,18.8388,18.8066,18.826,11200.0
2010-08-18 12:50:00,29.24,29.34,29.23,29.34,32900.0,18.8324,18.8968,18.826,18.8968,32900.0
2010-08-18 12:55:00,29.34,29.45,29.33,29.43,35200.0,18.8968,18.9676,18.8904,18.9548,35200.0
2010-08-18 13:00:00,29.42,29.46,29.42,29.45,19600.0,18.9483,18.9741,18.9483,18.9676,19600.0
2010-08-18 13:05:00,29.44,29.53,29.44,29.51,20300.0,18.9612,19.0192,18.9612,19.0063,20300.0
2010-08-18 13:10:00,29.52,29.53,29.48,29.5,30500.0,19.0127,19.0192,18.987,18.9999,30500.0
2010-08-18 13:15:00,29.51,29.52,29.49,29.51,10900.0,19.0063,19.0127,18.9934,19.0063,10900.0
2010-08-18 13:20:00,29.5,29.5,29.47,29.47,11400.0,18.9999,18.9999,18.9805,18.9805,11400.0
2010-08-18 13:25:00,29.47,29.5,29.45,29.46,33800.0,18.9805,18.9999,18.9676,18.9741,33800.0
2010-08-18 13:30:00,29.46,29.52,29.45,29.52,23800.0,18.9741,19.0127,18.9676,19.0127,23800.0
2010-08-18 13:35:00,29.51,29.51,29.44,29.44,10800.0,19.0063,19.0063,18.9612,18.9612,10800.0
2010-08-18 13:40:00,29.44,29.46,29.44,29.46,6600.0,18.9612,18.9741,18.9612,18.9741,6600.0
2010-08-18 13:45:00,29.46,29.47,29.45,29.46,9700.0,18.9741,18.9805,18.9676,18.9741,9700.0
2010-08-18 13:50:00,29.46,29.52,29.46,29.51,27000.0,18.9741,19.0127,18.9741,19.0063,27000.0
2010-08-18 13:55:00,29.52,29.54,29.51,29.54,29400.0,19.0127,19.0256,19.0063,19.0256,29400.0
2010-08-18 14:00:00,29.54,29.61,29.53,29.58,60700.0,19.0256,19.0707,19.0192,19.0514,60700.0
2010-08-18 14:05:00,29.59,29.65,29.58,29.65,71700.0,19.0578,19.0965,19.0514,19.0965,71700.0
2010-08-18 14:10:00,29.65,29.66,29.59,29.64,29100.0,19.0965,19.1029,19.0578,19.09,29100.0
2010-08-18 14:15:00,29.63,29.64,29.58,29.59,11300.0,19.0836,19.09,19.0514,19.0578,11300.0
2010-08-18 14:20:00,29.59,29.6,29.57,29.57,13200.0,19.0578,19.0643,19.0449,19.0449,13200.0
2010-08-18 14:25:00,29.57,29.59,29.56,29.56,10200.0,19.0449,19.0578,19.0385,19.0385,10200.0
2010-08-18 14:30:00,29.57,29.57,29.53,29.54,13900.0,19.0449,19.0449,19.0192,19.0256,13900.0
2010-08-18 14:35:00,29.53,29.56,29.53,29.56,10400.0,19.0192,19.0385,19.0192,19.0385,10400.0
2010-08-18 14:40:00,29.56,29.58,29.53,29.53,14800.0,19.0385,19.0514,19.0192,19.0192,14800.0
2010-08-18 14:45:00,29.53,29.57,29.52,29.55,14600.0,19.0192,19.0449,19.0127,19.0321,14600.0
2010-08-18 14:50:00,29.55,29.56,29.53,29.55,13100.0,19.0321,19.0385,19.0192,19.0321,13100.0
2010-08-18 14:55:00,29.54,29.54,29.49,29.51,13700.0,19.0256,19.0256,18.9934,19.0063,13700.0
2010-08-18 15:00:00,29.51,29.53,29.51,29.52,12200.0,19.0063,19.0192,19.0063,19.0127,12200.0
2010-08-18 15:05:00,29.51,29.53,29.47,29.48,25400.0,19.0063,19.0192,18.9805,18.987,25400.0
2010-08-18 15:10:00,29.49,29.49,29.41,29.43,20200.0,18.9934,18.9934,18.9419,18.9548,20200.0
2010-08-18 15:15:00,29.43,29.47,29.43,29.46,21400.0,18.9548,18.9805,18.9548,18.9741,21400.0
2010-08-18 15:20:00,29.46,29.48,29.43,29.43,28500.0,18.9741,18.987,18.9548,18.9548,28500.0
2010-08-18 15:25:00,29.44,29.46,29.41,29.42,61900.0,18.9612,18.9741,18.9419,18.9483,61900.0
2010-08-18 15:30:00,29.42,29.51,29.41,29.5,42100.0,18.9483,19.0063,18.9419,18.9999,42100.0
2010-08-18 15:35:00,29.5,29.5,29.45,29.46,58200.0,18.9999,18.9999,18.9676,18.9741,58200.0
2010-08-18 15:40:00,29.46,29.49,29.44,29.47,60100.0,18.9741,18.9934,18.9612,18.9805,60100.0
2010-08-18 15:45:00,29.48,29.53,29.47,29.51,53000.0,18.987,19.0192,18.9805,19.0063,53000.0
2010-08-18 15:50:00,29.51,29.53,29.49,29.49,77800.0,19.0063,19.0192,18.9934,18.9934,77800.0
2010-08-18 15:55:00,29.49,29.5,29.44,29.44,168800.0,18.9934,18.9999,18.9612,18.9612,168800.0
2010-08-19 09:30:00,29.25,29.26,28.93,28.93,46900.0,18.8388,18.8453,18.6327,18.6327,46900.0
2010-08-19 09:35:00,28.94,29.01,28.87,28.88,92600.0,18.6392,18.6843,18.5941,18.6005,92600.0
2010-08-19 09:40:00,28.88,28.92,28.82,28.82,66000.0,18.6005,18.6263,18.5619,18.5619,66000.0
2010-08-19 09:45:00,28.81,28.81,28.72,28.72,55600.0,18.5554,18.5554,18.4975,18.4975,55600.0
2010-08-19 09:50:00,28.71,28.72,28.6,28.61,58400.0,18.491,18.4975,18.4202,18.4266,58400.0
2010-08-19 09:55:00,28.61,28.68,28.57,28.61,64000.0,18.4266,18.4717,18.4009,18.4266,64000.0
2010-08-19 10:00:00,28.61,28.61,28.24,28.29,131500.0,18.4266,18.4266,18.1883,18.2205,131500.0
2010-08-19 10:05:00,28.29,28.43,28.22,28.38,68700.0,18.2205,18.3107,18.1755,18.2785,68700.0
2010-08-19 10:10:00,28.36,28.47,28.33,28.46,56500.0,18.2656,18.3365,18.2463,18.33,56500.0
2010-08-19 10:15:00,28.46,28.6,28.44,28.6,41600.0,18.33,18.4202,18.3171,18.4202,41600.0
2010-08-19 10:20:00,28.59,28.62,28.57,28.61,79900.0,18.4138,18.4331,18.4009,18.4266,79900.0
2010-08-19 10:25:00,28.61,28.61,28.5,28.54,74100.0,18.4266,18.4266,18.3558,18.3816,74100.0
2010-08-19 10:30:00,28.55,28.58,28.5,28.58,38400.0,18.388,18.4073,18.3558,18.4073,38400.0
2010-08-19 10:35:00,28.58,28.59,28.52,28.53,46200.0,18.4073,18.4138,18.3687,18.3751,46200.0
2010-08-19 10:40:00,28.54,28.55,28.46,28.52,71800.0,18.3816,18.388,18.33,18.3687,71800.0
2010-08-19 10:45:00,28.52,28.62,28.51,28.62,115800.0,18.3687,18.4331,18.3622,18.4331,115800.0
2010-08-19 10:50:00,28.62,28.67,28.56,28.57,66400.0,18.4331,18.4653,18.3944,18.4009,66400.0
2010-08-19 10:55:00,28.57,28.66,28.57,28.63,19500.0,18.4009,18.4588,18.4009,18.4395,19500.0
2010-08-19 11:00:00,28.62,28.62,28.54,28.56,79400.0,18.4331,18.4331,18.3816,18.3944,79400.0
2010-08-19 11:05:00,28.56,28.62,28.54,28.57,47900.0,18.3944,18.4331,18.3816,18.4009,47900.0
2010-08-19 11:10:00,28.56,28.61,28.54,28.55,30600.0,18.3944,18.4266,18.3816,18.388,30600.0
2010-08-19 11:15:00,28.55,28.58,28.54,28.54,20400.0,18.388,18.4073,18.3816,18.3816,20400.0
2010-08-19 11:20:00,28.54,28.65,28.52,28.63,38400.0,18.3816,18.4524,18.3687,18.4395,38400.0
2010-08-19 11:25:00,28.63,28.63,28.59,28.59,11900.0,18.4395,18.4395,18.4138,18.4138,11900.0
2010-08-19 11:30:00,28.59,28.59,28.51,28.51,25200.0,18.4138,18.4138,18.3622,18.3622,25200.0
2010-08-19 11:35:00,28.51,28.52,28.38,28.43,37200.0,18.3622,18.3687,18.2785,18.3107,37200.0
2010-08-19 11:40:00,28.44,28.44,28.35,28.36,14800.0,18.3171,18.3171,18.2592,18.2656,14800.0
2010-08-19 11:45:00,28.36,28.37,28.3,28.32,20400.0,18.2656,18.2721,18.227,18.2399,20400.0
2010-08-19 11:50:00,28.31,28.31,28.26,28.28,25800.0,18.2334,18.2334,18.2012,18.2141,25800.0
2010-08-19 11:55:00,28.29,28.33,28.29,28.32,9700.0,18.2205,18.2463,18.2205,18.2399,9700.0
2010-08-19 12:00:00,28.32,28.36,28.32,28.35,16500.0,18.2399,18.2656,18.2399,18.2592,16500.0
2010-08-19 12:05:00,28.35,28.37,28.32,28.36,15500.0,18.2592,18.2721,18.2399,18.2656,15500.0
2010-08-19 12:10:00,28.37,28.37,28.3,28.31,17000.0,18.2721,18.2721,18.227,18.2334,17000.0
2010-08-19 12:15:00,28.3,28.36,28.29,28.36,19000.0,18.227,18.2656,18.2205,18.2656,19000.0
2010-08-19 12:20:00,28.37,28.39,28.37,28.37,8300.0,18.2721,18.2849,18.2721,18.2721,8300.0
2010-08-19 12:25:00,28.37,28.37,28.35,28.35,6700.0,18.2721,18.2721,18.2592,18.2592,6700.0
2010-08-19 12:30:00,28.36,28.38,28.35,28.36,6600.0,18.2656,18.2785,18.2592,18.2656,6600.0
2010-08-19 12:35:00,28.37,28.4,28.37,28.38,8100.0,18.2721,18.2914,18.2721,18.2785,8100.0
2010-08-19 12:40:00,28.38,28.38,28.35,28.35,12000.0,18.2785,18.2785,18.2592,18.2592,12000.0
2010-08-19 12:45:00,28.34,28.39,28.34,28.37,6600.0,18.2527,18.2849,18.2527,18.2721,6600.0
2010-08-19 12:50:00,28.38,28.38,28.33,28.34,8100.0,18.2785,18.2785,18.2463,18.2527,8100.0
2010-08-19 12:55:00,28.33,28.35,28.31,28.35,11500.0,18.2463,18.2592,18.2334,18.2592,11500.0
2010-08-19 13:00:00,28.36,28.39,28.36,28.38,10200.0,18.2656,18.2849,18.2656,18.2785,10200.0
2010-08-19 13:05:00,28.39,28.4,28.36,28.36,5800.0,18.2849,18.2914,18.2656,18.2656,5800.0
2010-08-19 13:10:00,28.36,28.38,28.35,28.36,9900.0,18.2656,18.2785,18.2592,18.2656,9900.0
2010-08-19 13:15:00,28.36,28.4,28.33,28.4,15000.0,18.2656,18.2914,18.2463,18.2914,15000.0
2010-08-19 13:20:00,28.4,28.41,28.37,28.38,6800.0,18.2914,18.2978,18.2721,18.2785,6800.0
2010-08-19 13:25:00,28.38,28.38,28.34,28.34,11600.0,18.2785,18.2785,18.2527,18.2527,11600.0
2010-08-19 13:30:00,28.34,28.35,28.33,28.34,13200.0,18.2527,18.2592,18.2463,18.2527,13200.0
2010-08-19 13:35:00,28.33,28.35,28.33,28.35,9200.0,18.2463,18.2592,18.2463,18.2592,9200.0
2010-08-19 13:40:00,28.35,28.35,28.3,28.3,10800.0,18.2592,18.2592,18.227,18.227,10800.0
2010-08-19 13:45:00,28.3,28.33,28.29,28.33,12400.0,18.227,18.2463,18.2205,18.2463,12400.0
2010-08-19 13:50:00,28.33,28.33,28.31,28.31,3600.0,18.2463,18.2463,18.2334,18.2334,3600.0
2010-08-19 13:55:00,28.32,28.33,28.28,28.29,15700.0,18.2399,18.2463,18.2141,18.2205,15700.0
2010-08-19 14:00:00,28.29,28.29,28.25,28.29,17400.0,18.2205,18.2205,18.1948,18.2205,17400.0
2010-08-19 14:05:00,28.29,28.29,28.25,28.28,22000.0,18.2205,18.2205,18.1948,18.2141,22000.0
2010-08-19 14:10:00,28.28,28.32,28.27,28.32,15500.0,18.2141,18.2399,18.2077,18.2399,15500.0
2010-08-19 14:15:00,28.32,28.34,28.3,28.33,20200.0,18.2399,18.2527,18.227,18.2463,20200.0
2010-08-19 14:20:00,28.34,28.41,28.34,28.39,18400.0,18.2527,18.2978,18.2527,18.2849,18400.0
2010-08-19 14:25:00,28.4,28.41,28.38,28.4,15100.0,18.2914,18.2978,18.2785,18.2914,15100.0
2010-08-19 14:30:00,28.41,28.45,28.4,28.43,19800.0,18.2978,18.3236,18.2914,18.3107,19800.0
2010-08-19 14:35:00,28.42,28.43,28.36,28.37,24500.0,18.3043,18.3107,18.2656,18.2721,24500.0
2010-08-19 14:40:00,28.37,28.39,28.32,28.37,34700.0,18.2721,18.2849,18.2399,18.2721,34700.0
2010-08-19 14:45:00,28.38,28.39,28.36,28.38,20000.0,18.2785,18.2849,18.2656,18.2785,20000.0
2010-08-19 14:50:00,28.38,28.42,28.36,28.42,111500.0,18.2785,18.3043,18.2656,18.3043,111500.0
2010-08-19 14:55:00,28.42,28.44,28.4,28.4,43800.0,18.3043,18.3171,18.2914,18.2914,43800.0
2010-08-19 15:00:00,28.4,28.43,28.38,28.43,49200.0,18.2914,18.3107,18.2785,18.3107,49200.0
2010-08-19 15:05:00,28.43,28.52,28.41,28.5,108800.0,18.3107,18.3687,18.2978,18.3558,108800.0
2010-08-19 15:10:00,28.5,28.52,28.46,28.52,32600.0,18.3558,18.3687,18.33,18.3687,32600.0
2010-08-19 15:15:00,28.52,28.6,28.52,28.55,35600.0,18.3687,18.4202,18.3687,18.388,35600.0
2010-08-19 15:20:00,28.56,28.66,28.56,28.66,81400.0,18.3944,18.4588,18.3944,18.4588,81400.0
2010-08-19 15:25:00,28.66,28.66,28.62,28.62,81000.0,18.4588,18.4588,18.4331,18.4331,81000.0
2010-08-19 15:30:00,28.62,28.65,28.61,28.64,68000.0,18.4331,18.4524,18.4266,18.446,68000.0
2010-08-19 15:35:00,28.65,28.65,28.57,28.57,96800.0,18.4524,18.4524,18.4009,18.4009,96800.0
2010-08-19 15:40:00,28.57,28.58,28.54,28.58,109900.0,18.4009,18.4073,18.3816,18.4073,109900.0
2010-08-19 15:45:00,28.58,28.6,28.55,28.55,127200.0,18.4073,18.4202,18.388,18.388,127200.0
2010-08-19 15:50:00,28.55,28.56,28.52,28.56,79800.0,18.388,18.3944,18.3687,18.3944,79800.0
2010-08-19 15:55:00,28.56,28.58,28.53,28.53,163400.0,18.3944,18.4073,18.3751,18.3751,163400.0
2010-08-20 09:30:00,28.26,28.48,28.2,28.34,325800.0,18.2012,18.3429,18.1626,18.2527,325800.0
2010-08-20 09:35:00,28.34,28.41,28.28,28.31,30100.0,18.2527,18.2978,18.2141,18.2334,30100.0
2010-08-20 09:40:00,28.32,28.32,28.12,28.19,46300.0,18.2399,18.2399,18.111,18.1561,46300.0
2010-08-20 09:45:00,28.18,28.18,27.99,28.03,56700.0,18.1497,18.1497,18.0273,18.0531,56700.0
2010-08-20 09:50:00,28.05,28.19,28.05,28.19,22300.0,18.066,18.1561,18.066,18.1561,22300.0
2010-08-20 09:55:00,28.19,28.23,28.19,28.23,10400.0,18.1561,18.1819,18.1561,18.1819,10400.0
2010-08-20 10:00:00,28.22,28.23,28.14,28.18,34300.0,18.1755,18.1819,18.1239,18.1497,34300.0
2010-08-20 10:05:00,28.19,28.22,28.09,28.1,22000.0,18.1561,18.1755,18.0917,18.0982,22000.0
2010-08-20 10:10:00,28.1,28.11,27.99,27.99,53500.0,18.0982,18.1046,18.0273,18.0273,53500.0
2010-08-20 10:15:00,28.0,28.1,27.99,28.06,69700.0,18.0338,18.0982,18.0273,18.0724,69700.0
2010-08-20 10:20:00,28.07,28.13,28.06,28.12,78400.0,18.0788,18.1175,18.0724,18.111,78400.0
2010-08-20 10:25:00,28.12,28.17,28.09,28.13,54800.0,18.111,18.1432,18.0917,18.1175,54800.0
2010-08-20 10:30:00,28.13,28.18,28.12,28.18,38500.0,18.1175,18.1497,18.111,18.1497,38500.0
2010-08-20 10:35:00,28.17,28.21,28.15,28.18,50300.0,18.1432,18.169,18.1304,18.1497,50300.0
2010-08-20 10:40:00,28.17,28.25,28.17,28.21,45800.0,18.1432,18.1948,18.1432,18.169,45800.0
2010-08-20 10:45:00,28.21,28.23,28.18,28.2,38800.0,18.169,18.1819,18.1497,18.1626,38800.0
2010-08-20 10:50:00,28.19,28.2,28.13,28.13,13300.0,18.1561,18.1626,18.1175,18.1175,13300.0
2010-08-20 10:55:00,28.14,28.22,28.13,28.21,24600.0,18.1239,18.1755,18.1175,18.169,24600.0
2010-08-20 11:00:00,28.21,28.22,28.2,28.2,24500.0,18.169,18.1755,18.1626,18.1626,24500.0
2010-08-20 11:05:00,28.2,28.26,28.17,28.24,43700.0,18.1626,18.2012,18.1432,18.1883,43700.0
2010-08-20 11:10:00,28.25,28.25,28.19,28.19,11900.0,18.1948,18.1948,18.1561,18.1561,11900.0
2010-08-20 11:15:00,28.19,28.2,28.17,28.17,17300.0,18.1561,18.1626,18.1432,18.1432,17300.0
2010-08-20 11:20:00,28.17,28.17,28.08,28.08,24800.0,18.1432,18.1432,18.0853,18.0853,24800.0
2010-08-20 11:25:00,28.08,28.09,28.03,28.08,13900.0,18.0853,18.0917,18.0531,18.0853,13900.0
2010-08-20 11:30:00,28.08,28.11,28.06,28.11,19100.0,18.0853,18.1046,18.0724,18.1046,19100.0
2010-08-20 11:35:00,28.11,28.11,28.07,28.09,25500.0,18.1046,18.1046,18.0788,18.0917,25500.0
2010-08-20 11:40:00,28.1,28.19,28.1,28.19,19200.0,18.0982,18.1561,18.0982,18.1561,19200.0
2010-08-20 11:45:00,28.18,28.18,28.09,28.09,16200.0,18.1497,18.1497,18.0917,18.0917,16200.0
2010-08-20 11:50:00,28.08,28.09,28.03,28.04,11900.0,18.0853,18.0917,18.0531,18.0595,11900.0
2010-08-20 11:55:00,28.05,28.07,28.02,28.03,14700.0,18.066,18.0788,18.0466,18.0531,14700.0
2010-08-20 12:00:00,28.03,28.09,28.03,28.08,13100.0,18.0531,18.0917,18.0531,18.0853,13100.0
2010-08-20 12:05:00,28.08,28.13,28.08,28.12,9500.0,18.0853,18.1175,18.0853,18.111,9500.0
2010-08-20 12:10:00,28.13,28.14,28.12,28.13,12100.0,18.1175,18.1239,18.111,18.1175,12100.0
2010-08-20 12:15:00,28.12,28.12,28.08,28.11,14200.0,18.111,18.111,18.0853,18.1046,14200.0
2010-08-20 12:20:00,28.11,28.19,28.11,28.19,16200.0,18.1046,18.1561,18.1046,18.1561,16200.0
2010-08-20 12:25:00,28.18,28.18,28.16,28.16,10200.0,18.1497,18.1497,18.1368,18.1368,10200.0
2010-08-20 12:30:00,28.17,28.22,28.16,28.21,29000.0,18.1432,18.1755,18.1368,18.169,29000.0
2010-08-20 12:35:00,28.21,28.21,28.19,28.2,12600.0,18.169,18.169,18.1561,18.1626,12600.0
2010-08-20 12:40:00,28.2,28.21,28.15,28.17,11400.0,18.1626,18.169,18.1304,18.1432,11400.0
2010-08-20 12:45:00,28.16,28.19,28.15,28.19,19800.0,18.1368,18.1561,18.1304,18.1561,19800.0
2010-08-20 12:50:00,28.18,28.25,28.18,28.25,12800.0,18.1497,18.1948,18.1497,18.1948,12800.0
2010-08-20 12:55:00,28.25,28.28,28.23,28.24,21100.0,18.1948,18.2141,18.1819,18.1883,21100.0
2010-08-20 13:00:00,28.25,28.28,28.24,28.27,24100.0,18.1948,18.2141,18.1883,18.2077,24100.0
2010-08-20 13:05:00,28.28,28.31,28.27,28.3,10100.0,18.2141,18.2334,18.2077,18.227,10100.0
2010-08-20 13:10:00,28.31,28.32,28.29,28.29,29000.0,18.2334,18.2399,18.2205,18.2205,29000.0
2010-08-20 13:15:00,28.3,28.3,28.29,28.29,10300.0,18.227,18.227,18.2205,18.2205,10300.0
2010-08-20 13:20:00,28.29,28.33,28.29,28.33,20500.0,18.2205,18.2463,18.2205,18.2463,20500.0
2010-08-20 13:25:00,28.33,28.41,28.32,28.39,47000.0,18.2463,18.2978,18.2399,18.2849,47000.0
2010-08-20 13:30:00,28.38,28.39,28.35,28.35,19900.0,18.2785,18.2849,18.2592,18.2592,19900.0
2010-08-20 13:35:00,28.35,28.35,28.31,28.35,23400.0,18.2592,18.2592,18.2334,18.2592,23400.0
2010-08-20 13:40:00,28.34,28.35,28.33,28.34,15900.0,18.2527,18.2592,18.2463,18.2527,15900.0
2010-08-20 13:45:00,28.35,28.39,28.34,28.37,17400.0,18.2592,18.2849,18.2527,18.2721,17400.0
2010-08-20 13:50:00,28.36,28.41,28.36,28.39,21200.0,18.2656,18.2978,18.2656,18.2849,21200.0
2010-08-20 13:55:00,28.39,28.4,28.35,28.36,12700.0,18.2849,18.2914,18.2592,18.2656,12700.0
2010-08-20 14:00:00,28.36,28.38,28.36,28.36,27400.0,18.2656,18.2785,18.2656,18.2656,27400.0
2010-08-20 14:05:00,28.37,28.38,28.36,28.38,27100.0,18.2721,18.2785,18.2656,18.2785,27100.0
2010-08-20 14:10:00,28.38,28.41,28.38,28.41,28000.0,18.2785,18.2978,18.2785,18.2978,28000.0
2010-08-20 14:15:00,28.41,28.45,28.41,28.43,27800.0,18.2978,18.3236,18.2978,18.3107,27800.0
2010-08-20 14:20:00,28.44,28.45,28.43,28.44,22300.0,18.3171,18.3236,18.3107,18.3171,22300.0
2010-08-20 14:25:00,28.45,28.47,28.44,28.45,47300.0,18.3236,18.3365,18.3171,18.3236,47300.0
2010-08-20 14:30:00,28.45,28.53,28.45,28.53,53300.0,18.3236,18.3751,18.3236,18.3751,53300.0
2010-08-20 14:35:00,28.53,28.58,28.53,28.55,61600.0,18.3751,18.4073,18.3751,18.388,61600.0
2010-08-20 14:40:00,28.54,28.55,28.5,28.51,50000.0,18.3816,18.388,18.3558,18.3622,50000.0
2010-08-20 14:45:00,28.52,28.6,28.52,28.54,54000.0,18.3687,18.4202,18.3687,18.3816,54000.0
2010-08-20 14:50:00,28.55,28.66,28.54,28.63,61400.0,18.388,18.4588,18.3816,18.4395,61400.0
2010-08-20 14:55:00,28.62,28.64,28.58,28.59,44800.0,18.4331,18.446,18.4073,18.4138,44800.0
2010-08-20 15:00:00,28.59,28.59,28.57,28.59,21700.0,18.4138,18.4138,18.4009,18.4138,21700.0
2010-08-20 15:05:00,28.59,28.59,28.57,28.59,47200.0,18.4138,18.4138,18.4009,18.4138,47200.0
2010-08-20 15:10:00,28.58,28.62,28.57,28.62,32300.0,18.4073,18.4331,18.4009,18.4331,32300.0
2010-08-20 15:15:00,28.61,28.62,28.58,28.58,28700.0,18.4266,18.4331,18.4073,18.4073,28700.0
2010-08-20 15:20:00,28.58,28.58,28.52,28.53,45900.0,18.4073,18.4073,18.3687,18.3751,45900.0
2010-08-20 15:25:00,28.53,28.54,28.53,28.54,11300.0,18.3751,18.3816,18.3751,18.3816,11300.0
2010-08-20 15:30:00,28.53,28.59,28.53,28.58,43100.0,18.3751,18.4138,18.3751,18.4073,43100.0
2010-08-20 15:35:00,28.58,28.59,28.54,28.55,49200.0,18.4073,18.4138,18.3816,18.388,49200.0
2010-08-20 15:40:00,28.55,28.59,28.54,28.58,38800.0,18.388,18.4138,18.3816,18.4073,38800.0
2010-08-20 15:45:00,28.58,28.58,28.54,28.54,52400.0,18.4073,18.4073,18.3816,18.3816,52400.0
2010-08-20 15:50:00,28.54,28.6,28.54,28.59,73700.0,18.3816,18.4202,18.3816,18.4138,73700.0
2010-08-20 15:55:00,28.59,28.61,28.56,28.57,140700.0,18.4138,18.4266,18.3944,18.4009,140700.0
2010-08-23 09:30:00,28.74,28.74,28.54,28.6,22800.0,18.5104,18.5104,18.3816,18.4202,22800.0
2010-08-23 09:35:00,28.63,28.69,28.62,28.67,70000.0,18.4395,18.4782,18.4331,18.4653,70000.0
2010-08-23 09:40:00,28.67,28.69,28.59,28.68,29000.0,18.4653,18.4782,18.4138,18.4717,29000.0
2010-08-23 09:45:00,28.66,28.76,28.66,28.75,44200.0,18.4588,18.5232,18.4588,18.5168,44200.0
2010-08-23 09:50:00,28.77,28.79,28.72,28.73,36500.0,18.5297,18.5426,18.4975,18.5039,36500.0
2010-08-23 09:55:00,28.72,28.73,28.62,28.62,48900.0,18.4975,18.5039,18.4331,18.4331,48900.0
2010-08-23 10:00:00,28.63,28.65,28.6,28.62,57900.0,18.4395,18.4524,18.4202,18.4331,57900.0
2010-08-23 10:05:00,28.61,28.68,28.61,28.67,56800.0,18.4266,18.4717,18.4266,18.4653,56800.0
2010-08-23 10:10:00,28.67,28.69,28.62,28.63,74400.0,18.4653,18.4782,18.4331,18.4395,74400.0
2010-08-23 10:15:00,28.63,28.64,28.54,28.54,33300.0,18.4395,18.446,18.3816,18.3816,33300.0
2010-08-23 10:20:00,28.54,28.54,28.4,28.4,45100.0,18.3816,18.3816,18.2914,18.2914,45100.0
2010-08-23 10:25:00,28.4,28.44,28.37,28.44,20400.0,18.2914,18.3171,18.2721,18.3171,20400.0
2010-08-23 10:30:00,28.44,28.57,28.44,28.57,18900.0,18.3171,18.4009,18.3171,18.4009,18900.0
2010-08-23 10:35:00,28.57,28.65,28.57,28.64,51900.0,18.4009,18.4524,18.4009,18.446,51900.0
2010-08-23 10:40:00,28.63,28.64,28.48,28.48,42400.0,18.4395,18.446,18.3429,18.3429,42400.0
2010-08-23 10:45:00,28.49,28.52,28.43,28.48,38500.0,18.3493,18.3687,18.3107,18.3429,38500.0
2010-08-23 10:50:00,28.48,28.48,28.3,28.36,83300.0,18.3429,18.3429,18.227,18.2656,83300.0
2010-08-23 10:55:00,28.35,28.42,28.34,28.39,33800.0,18.2592,18.3043,18.2527,18.2849,33800.0
2010-08-23 11:00:00,28.39,28.42,28.32,28.33,30500.0,18.2849,18.3043,18.2399,18.2463,30500.0
2010-08-23 11:05:00,28.33,28.39,28.27,28.35,34100.0,18.2463,18.2849,18.2077,18.2592,34100.0
2010-08-23 11:10:00,28.35,28.48,28.34,28.48,43400.0,18.2592,18.3429,18.2527,18.3429,43400.0
2010-08-23 11:15:00,28.48,28.51,28.43,28.44,76600.0,18.3429,18.3622,18.3107,18.3171,76600.0
2010-08-23 11:20:00,28.44,28.48,28.43,28.47,91100.0,18.3171,18.3429,18.3107,18.3365,91100.0
2010-08-23 11:25:00,28.47,28.47,28.38,28.39,25700.0,18.3365,18.3365,18.2785,18.2849,25700.0
2010-08-23 11:30:00,28.38,28.42,28.36,28.36,64800.0,18.2785,18.3043,18.2656,18.2656,64800.0
2010-08-23 11:35:00,28.36,28.39,28.34,28.35,16000.0,18.2656,18.2849,18.2527,18.2592,16000.0
2010-08-23 11:40:00,28.36,28.36,28.3,28.33,22200.0,18.2656,18.2656,18.227,18.2463,22200.0
2010-08-23 11:45:00,28.33,28.35,28.31,28.31,13200.0,18.2463,18.2592,18.2334,18.2334,13200.0
2010-08-23 11:50:00,28.32,28.33,28.26,28.26,22200.0,18.2399,18.2463,18.2012,18.2012,22200.0
2010-08-23 11:55:00,28.26,28.26,28.18,28.21,31400.0,18.2012,18.2012,18.1497,18.169,31400.0
2010-08-23 12:00:00,28.22,28.25,28.22,28.22,25800.0,18.1755,18.1948,18.1755,18.1755,25800.0
2010-08-23 12:05:00,28.22,28.26,28.22,28.25,15400.0,18.1755,18.2012,18.1755,18.1948,15400.0
2010-08-23 12:10:00,28.25,28.26,28.19,28.24,67000.0,18.1948,18.2012,18.1561,18.1883,67000.0
2010-08-23 12:15:00,28.25,28.29,28.24,28.24,21800.0,18.1948,18.2205,18.1883,18.1883,21800.0
2010-08-23 12:20:00,28.24,28.26,28.22,28.22,10500.0,18.1883,18.2012,18.1755,18.1755,10500.0
2010-08-23 12:25:00,28.22,28.22,28.19,28.2,34800.0,18.1755,18.1755,18.1561,18.1626,34800.0
2010-08-23 12:30:00,28.19,28.21,28.19,28.19,16200.0,18.1561,18.169,18.1561,18.1561,16200.0
2010-08-23 12:35:00,28.19,28.2,28.15,28.15,15600.0,18.1561,18.1626,18.1304,18.1304,15600.0
2010-08-23 12:40:00,28.16,28.16,28.1,28.1,32200.0,18.1368,18.1368,18.0982,18.0982,32200.0
2010-08-23 12:45:00,28.11,28.11,28.07,28.07,27500.0,18.1046,18.1046,18.0788,18.0788,27500.0
2010-08-23 12:50:00,28.08,28.1,28.04,28.05,27900.0,18.0853,18.0982,18.0595,18.066,27900.0
2010-08-23 12:55:00,28.05,28.06,28.03,28.05,13900.0,18.066,18.0724,18.0531,18.066,13900.0
2010-08-23 13:00:00,28.05,28.06,28.02,28.03,27600.0,18.066,18.0724,18.0466,18.0531,27600.0
2010-08-23 13:05:00,28.04,28.07,28.03,28.07,11000.0,18.0595,18.0788,18.0531,18.0788,11000.0
2010-08-23 13:10:00,28.07,28.11,28.07,28.11,9000.0,18.0788,18.1046,18.0788,18.1046,9000.0
2010-08-23 13:15:00,28.11,28.15,28.08,28.15,13100.0,18.1046,18.1304,18.0853,18.1304,13100.0
2010-08-23 13:20:00,28.15,28.17,28.15,28.16,9100.0,18.1304,18.1432,18.1304,18.1368,9100.0
2010-08-23 13:25:00,28.15,28.18,28.15,28.17,6100.0,18.1304,18.1497,18.1304,18.1432,6100.0
2010-08-23 13:30:00,28.18,28.2,28.17,28.18,13400.0,18.1497,18.1626,18.1432,18.1497,13400.0
2010-08-23 13:35:00,28.17,28.17,28.11,28.11,9800.0,18.1432,18.1432,18.1046,18.1046,9800.0
2010-08-23 13:40:00,28.11,28.14,28.09,28.11,16000.0,18.1046,18.1239,18.0917,18.1046,16000.0
2010-08-23 13:45:00,28.1,28.14,28.09,28.12,17900.0,18.0982,18.1239,18.0917,18.111,17900.0
2010-08-23 13:50:00,28.13,28.17,28.12,28.12,13600.0,18.1175,18.1432,18.111,18.111,13600.0
2010-08-23 13:55:00,28.12,28.14,28.07,28.14,16300.0,18.111,18.1239,18.0788,18.1239,16300.0
2010-08-23 14:00:00,28.14,28.15,28.09,28.1,26200.0,18.1239,18.1304,18.0917,18.0982,26200.0
2010-08-23 14:05:00,28.1,28.2,28.09,28.19,22100.0,18.0982,18.1626,18.0917,18.1561,22100.0
2010-08-23 14:10:00,28.18,28.21,28.18,28.2,16400.0,18.1497,18.169,18.1497,18.1626,16400.0
2010-08-23 14:15:00,28.21,28.23,28.14,28.16,18900.0,18.169,18.1819,18.1239,18.1368,18900.0
2010-08-23 14:20:00,28.16,28.16,28.12,28.14,20700.0,18.1368,18.1368,18.111,18.1239,20700.0
2010-08-23 14:25:00,28.14,28.17,28.14,28.14,12700.0,18.1239,18.1432,18.1239,18.1239,12700.0
2010-08-23 14:30:00,28.14,28.16,28.14,28.14,29700.0,18.1239,18.1368,18.1239,18.1239,29700.0
2010-08-23 14:35:00,28.15,28.17,28.14,28.14,18400.0,18.1304,18.1432,18.1239,18.1239,18400.0
2010-08-23 14:40:00,28.14,28.15,28.1,28.11,19800.0,18.1239,18.1304,18.0982,18.1046,19800.0
2010-08-23 14:45:00,28.12,28.13,28.11,28.13,10800.0,18.111,18.1175,18.1046,18.1175,10800.0
2010-08-23 14:50:00,28.13,28.13,28.1,28.1,24900.0,18.1175,18.1175,18.0982,18.0982,24900.0
2010-08-23 14:55:00,28.1,28.11,28.04,28.07,55600.0,18.0982,18.1046,18.0595,18.0788,55600.0
2010-08-23 15:00:00,28.07,28.09,28.07,28.08,37300.0,18.0788,18.0917,18.0788,18.0853,37300.0
2010-08-23 15:05:00,28.09,28.11,28.07,28.07,21400.0,18.0917,18.1046,18.0788,18.0788,21400.0
2010-08-23 15:10:00,28.08,28.1,28.06,28.06,26400.0,18.0853,18.0982,18.0724,18.0724,26400.0
2010-08-23 15:15:00,28.07,28.09,28.06,28.06,54400.0,18.0788,18.0917,18.0724,18.0724,54400.0
2010-08-23 15:20:00,28.06,28.07,28.01,28.01,43600.0,18.0724,18.0788,18.0402,18.0402,43600.0
2010-08-23 15:25:00,28.01,28.04,27.92,27.94,204800.0,18.0402,18.0595,17.9822,17.9951,204800.0
2010-08-23 15:30:00,27.95,27.99,27.94,27.98,64500.0,18.0016,18.0273,17.9951,18.0209,64500.0
2010-08-23 15:35:00,27.98,27.99,27.92,27.93,37600.0,18.0209,18.0273,17.9822,17.9887,37600.0
2010-08-23 15:40:00,27.93,28.25,27.92,27.98,207200.0,17.9887,18.1948,17.9822,18.0209,207200.0
2010-08-23 15:45:00,27.97,27.98,27.94,27.97,67200.0,18.0144,18.0209,17.9951,18.0144,67200.0
2010-08-23 15:50:00,27.97,27.98,27.94,27.96,81200.0,18.0144,18.0209,17.9951,18.008,81200.0
2010-08-23 15:55:00,27.96,27.98,27.95,27.95,127300.0,18.008,18.0209,18.0016,18.0016,127300.0
2010-08-24 09:30:00,27.52,27.58,27.35,27.36,36900.0,17.7246,17.7633,17.6151,17.6216,36900.0
2010-08-24 09:35:00,27.37,27.44,27.35,27.39,14600.0,17.628,17.6731,17.6151,17.6409,14600.0
2010-08-24 09:40:00,27.41,27.47,27.38,27.42,34900.0,17.6538,17.6924,17.6344,17.6602,34900.0
2010-08-24 09:45:00,27.42,27.44,27.35,27.41,16600.0,17.6602,17.6731,17.6151,17.6538,16600.0
2010-08-24 09:50:00,27.4,27.4,27.32,27.33,23900.0,17.6473,17.6473,17.5958,17.6022,23900.0
2010-08-24 09:55:00,27.32,27.34,27.25,27.3,49000.0,17.5958,17.6087,17.5507,17.5829,49000.0
2010-08-24 10:00:00,27.29,27.3,27.09,27.21,79300.0,17.5765,17.5829,17.4477,17.5249,79300.0
2010-08-24 10:05:00,27.2,27.23,27.17,27.22,15700.0,17.5185,17.5378,17.4992,17.5314,15700.0
2010-08-24 10:10:00,27.23,27.32,27.23,27.29,39400.0,17.5378,17.5958,17.5378,17.5765,39400.0
2010-08-24 10:15:00,27.3,27.38,27.29,27.34,66600.0,17.5829,17.6344,17.5765,17.6087,66600.0
2010-08-24 10:20:00,27.34,27.36,27.3,27.3,36600.0,17.6087,17.6216,17.5829,17.5829,36600.0
2010-08-24 10:25:00,27.29,27.32,27.23,27.29,25900.0,17.5765,17.5958,17.5378,17.5765,25900.0
2010-08-24 10:30:00,27.28,27.3,27.21,27.23,22000.0,17.57,17.5829,17.5249,17.5378,22000.0
2010-08-24 10:35:00,27.23,27.23,27.2,27.22,30400.0,17.5378,17.5378,17.5185,17.5314,30400.0
2010-08-24 10:40:00,27.23,27.34,27.22,27.3,33000.0,17.5378,17.6087,17.5314,17.5829,33000.0
2010-08-24 10:45:00,27.3,27.33,27.3,27.32,31700.0,17.5829,17.6022,17.5829,17.5958,31700.0
2010-08-24 10:50:00,27.32,27.33,27.2,27.2,56100.0,17.5958,17.6022,17.5185,17.5185,56100.0
2010-08-24 10:55:00,27.19,27.25,27.19,27.25,43600.0,17.5121,17.5507,17.5121,17.5507,43600.0
2010-08-24 11:00:00,27.26,27.42,27.26,27.38,82200.0,17.5572,17.6602,17.5572,17.6344,82200.0
2010-08-24 11:05:00,27.38,27.4,27.31,27.32,53400.0,17.6344,17.6473,17.5894,17.5958,53400.0
2010-08-24 11:10:00,27.31,27.38,27.3,27.36,32500.0,17.5894,17.6344,17.5829,17.6216,32500.0
2010-08-24 11:15:00,27.35,27.37,27.31,27.37,26200.0,17.6151,17.628,17.5894,17.628,26200.0
2010-08-24 11:20:00,27.37,27.41,27.35,27.4,16200.0,17.628,17.6538,17.6151,17.6473,16200.0
2010-08-24 11:25:00,27.4,27.44,27.37,27.44,21300.0,17.6473,17.6731,17.628,17.6731,21300.0
2010-08-24 11:30:00,27.46,27.47,27.42,27.47,18200.0,17.686,17.6924,17.6602,17.6924,18200.0
2010-08-24 11:35:00,27.47,27.53,27.47,27.53,23300.0,17.6924,17.731,17.6924,17.731,23300.0
2010-08-24 11:40:00,27.53,27.66,27.53,27.65,130700.0,17.731,17.8148,17.731,17.8083,130700.0
2010-08-24 11:45:00,27.65,27.67,27.58,27.59,30800.0,17.8083,17.8212,17.7633,17.7697,30800.0
2010-08-24 11:50:00,27.59,27.6,27.53,27.53,20700.0,17.7697,17.7761,17.731,17.731,20700.0
2010-08-24 11:55:00,27.53,27.59,27.53,27.56,19100.0,17.731,17.7697,17.731,17.7504,19100.0
2010-08-24 12:00:00,27.55,27.57,27.51,27.54,16900.0,17.7439,17.7568,17.7182,17.7375,16900.0
2010-08-24 12:05:00,27.55,27.56,27.54,27.54,13800.0,17.7439,17.7504,17.7375,17.7375,13800.0
2010-08-24 12:10:00,27.54,27.57,27.53,27.54,23300.0,17.7375,17.7568,17.731,17.7375,23300.0
2010-08-24 12:15:00,27.54,27.55,27.5,27.53,19600.0,17.7375,17.7439,17.7117,17.731,19600.0
2010-08-24 12:20:00,27.53,27.54,27.49,27.49,15400.0,17.731,17.7375,17.7053,17.7053,15400.0
2010-08-24 12:25:00,27.49,27.53,27.47,27.48,24800.0,17.7053,17.731,17.6924,17.6988,24800.0
2010-08-24 12:30:00,27.49,27.53,27.49,27.52,15800.0,17.7053,17.731,17.7053,17.7246,15800.0
2010-08-24 12:35:00,27.52,27.53,27.48,27.48,25900.0,17.7246,17.731,17.6988,17.6988,25900.0
2010-08-24 12:40:00,27.48,27.59,27.48,27.53,85300.0,17.6988,17.7697,17.6988,17.731,85300.0
2010-08-24 12:45:00,27.54,27.54,27.47,27.48,20700.0,17.7375,17.7375,17.6924,17.6988,20700.0
2010-08-24 12:50:00,27.47,27.48,27.44,27.45,29800.0,17.6924,17.6988,17.6731,17.6795,29800.0
2010-08-24 12:55:00,27.45,27.48,27.44,27.44,8700.0,17.6795,17.6988,17.6731,17.6731,8700.0
2010-08-24 13:00:00,27.44,27.46,27.41,27.41,17100.0,17.6731,17.686,17.6538,17.6538,17100.0
2010-08-24 13:05:00,27.41,27.44,27.4,27.44,9900.0,17.6538,17.6731,17.6473,17.6731,9900.0
2010-08-24 13:10:00,27.44,27.48,27.44,27.47,18000.0,17.6731,17.6988,17.6731,17.6924,18000.0
2010-08-24 13:15:00,27.47,27.48,27.46,27.48,10200.0,17.6924,17.6988,17.686,17.6988,10200.0
2010-08-24 13:20:00,27.47,27.48,27.42,27.43,13100.0,17.6924,17.6988,17.6602,17.6666,13100.0
2010-08-24 13:25:00,27.43,27.56,27.43,27.56,27700.0,17.6666,17.7504,17.6666,17.7504,27700.0
2010-08-24 13:30:00,27.57,27.57,27.47,27.49,14100.0,17.7568,17.7568,17.6924,17.7053,14100.0
2010-08-24 13:35:00,27.5,27.5,27.46,27.49,22000.0,17.7117,17.7117,17.686,17.7053,22000.0
2010-08-24 13:40:00,27.49,27.5,27.38,27.39,43000.0,17.7053,17.7117,17.6344,17.6409,43000.0
2010-08-24 13:45:00,27.38,27.42,27.36,27.41,30300.0,17.6344,17.6602,17.6216,17.6538,30300.0
2010-08-24 13:50:00,27.42,27.43,27.37,27.38,17100.0,17.6602,17.6666,17.628,17.6344,17100.0
2010-08-24 13:55:00,27.38,27.41,27.38,27.39,18500.0,17.6344,17.6538,17.6344,17.6409,18500.0
2010-08-24 14:00:00,27.4,27.42,27.38,27.42,41700.0,17.6473,17.6602,17.6344,17.6602,41700.0
2010-08-24 14:05:00,27.42,27.43,27.37,27.39,31100.0,17.6602,17.6666,17.628,17.6409,31100.0
2010-08-24 14:10:00,27.39,27.4,27.34,27.4,20500.0,17.6409,17.6473,17.6087,17.6473,20500.0
2010-08-24 14:15:00,27.4,27.48,27.4,27.47,54100.0,17.6473,17.6988,17.6473,17.6924,54100.0
2010-08-24 14:20:00,27.47,27.49,27.45,27.47,14100.0,17.6924,17.7053,17.6795,17.6924,14100.0
2010-08-24 14:25:00,27.46,27.47,27.4,27.41,26400.0,17.686,17.6924,17.6473,17.6538,26400.0
2010-08-24 14:30:00,27.41,27.42,27.38,27.39,39900.0,17.6538,17.6602,17.6344,17.6409,39900.0
2010-08-24 14:35:00,27.4,27.48,27.39,27.47,20600.0,17.6473,17.6988,17.6409,17.6924,20600.0
2010-08-24 14:40:00,27.49,27.49,27.4,27.42,20800.0,17.7053,17.7053,17.6473,17.6602,20800.0
2010-08-24 14:45:00,27.42,27.45,27.41,27.44,24500.0,17.6602,17.6795,17.6538,17.6731,24500.0
2010-08-24 14:50:00,27.45,27.45,27.4,27.43,15300.0,17.6795,17.6795,17.6473,17.6666,15300.0
2010-08-24 14:55:00,27.43,27.44,27.41,27.42,32600.0,17.6666,17.6731,17.6538,17.6602,32600.0
2010-08-24 15:00:00,27.43,27.49,27.41,27.49,47600.0,17.6666,17.7053,17.6538,17.7053,47600.0
2010-08-24 15:05:00,27.48,27.53,27.48,27.52,45400.0,17.6988,17.731,17.6988,17.7246,45400.0
2010-08-24 15:10:00,27.52,27.54,27.49,27.5,40600.0,17.7246,17.7375,17.7053,17.7117,40600.0
2010-08-24 15:15:00,27.51,27.52,27.48,27.49,23200.0,17.7182,17.7246,17.6988,17.7053,23200.0
2010-08-24 15:20:00,27.49,27.54,27.45,27.54,37400.0,17.7053,17.7375,17.6795,17.7375,37400.0
2010-08-24 15:25:00,27.55,27.58,27.51,27.52,112200.0,17.7439,17.7633,17.7182,17.7246,112200.0
2010-08-24 15:30:00,27.53,27.55,27.48,27.53,51200.0,17.731,17.7439,17.6988,17.731,51200.0
2010-08-24 15:35:00,27.54,27.55,27.42,27.45,67700.0,17.7375,17.7439,17.6602,17.6795,67700.0
2010-08-24 15:40:00,27.44,27.46,27.39,27.43,65200.0,17.6731,17.686,17.6409,17.6666,65200.0
2010-08-24 15:45:00,27.43,27.43,27.38,27.4,100200.0,17.6666,17.6666,17.6344,17.6473,100200.0
2010-08-24 15:50:00,27.4,27.4,27.32,27.33,74700.0,17.6473,17.6473,17.5958,17.6022,74700.0
2010-08-24 15:55:00,27.32,27.37,27.32,27.34,109100.0,17.5958,17.628,17.5958,17.6087,109100.0
2010-08-25 09:30:00,27.14,27.32,27.05,27.13,93300.0,17.4799,17.5958,17.4219,17.4734,93300.0
2010-08-25 09:35:00,27.12,27.22,27.08,27.21,52600.0,17.467,17.5314,17.4412,17.5249,52600.0
2010-08-25 09:40:00,27.21,27.23,27.02,27.06,55100.0,17.5249,17.5378,17.4026,17.4283,55100.0
2010-08-25 09:45:00,27.05,27.09,27.01,27.03,32700.0,17.4219,17.4477,17.3961,17.409,32700.0
2010-08-25 09:50:00,27.02,27.05,26.87,26.87,114400.0,17.4026,17.4219,17.306,17.306,114400.0
2010-08-25 09:55:00,26.88,26.89,26.8,26.83,58800.0,17.3124,17.3188,17.2609,17.2802,58800.0
2010-08-25 10:00:00,26.84,26.93,26.68,26.85,139100.0,17.2866,17.3446,17.1836,17.2931,139100.0
2010-08-25 10:05:00,26.84,26.93,26.84,26.92,133100.0,17.2866,17.3446,17.2866,17.3382,133100.0
2010-08-25 10:10:00,26.92,26.92,26.85,26.86,44900.0,17.3382,17.3382,17.2931,17.2995,44900.0
2010-08-25 10:15:00,26.87,26.91,26.82,26.83,50200.0,17.306,17.3317,17.2738,17.2802,50200.0
2010-08-25 10:20:00,26.85,26.87,26.82,26.85,47300.0,17.2931,17.306,17.2738,17.2931,47300.0
2010-08-25 10:25:00,26.85,26.88,26.82,26.83,57900.0,17.2931,17.3124,17.2738,17.2802,57900.0
2010-08-25 10:30:00,26.83,26.88,26.82,26.83,113500.0,17.2802,17.3124,17.2738,17.2802,113500.0
2010-08-25 10:35:00,26.84,26.86,26.82,26.84,79600.0,17.2866,17.2995,17.2738,17.2866,79600.0
2010-08-25 10:40:00,26.84,26.86,26.83,26.85,58000.0,17.2866,17.2995,17.2802,17.2931,58000.0
2010-08-25 10:45:00,26.86,26.88,26.83,26.87,49400.0,17.2995,17.3124,17.2802,17.306,49400.0
2010-08-25 10:50:00,26.88,26.93,26.87,26.9,41600.0,17.3124,17.3446,17.306,17.3253,41600.0
2010-08-25 10:55:00,26.9,27.0,26.9,26.96,89500.0,17.3253,17.3897,17.3253,17.3639,89500.0
2010-08-25 11:00:00,26.97,27.0,26.94,26.95,156900.0,17.3704,17.3897,17.3511,17.3575,156900.0
2010-08-25 11:05:00,26.94,26.98,26.9,26.92,28100.0,17.3511,17.3768,17.3253,17.3382,28100.0
2010-08-25 11:10:00,26.92,26.99,26.85,26.99,69100.0,17.3382,17.3833,17.2931,17.3833,69100.0
2010-08-25 11:15:00,26.99,27.07,26.99,27.07,24000.0,17.3833,17.4348,17.3833,17.4348,24000.0
2010-08-25 11:20:00,27.06,27.12,27.06,27.1,30900.0,17.4283,17.467,17.4283,17.4541,30900.0
2010-08-25 11:25:00,27.1,27.13,27.07,27.1,41400.0,17.4541,17.4734,17.4348,17.4541,41400.0
2010-08-25 11:30:00,27.09,27.1,27.04,27.07,19600.0,17.4477,17.4541,17.4155,17.4348,19600.0
2010-08-25 11:35:00,27.06,27.11,27.06,27.1,47700.0,17.4283,17.4605,17.4283,17.4541,47700.0
2010-08-25 11:40:00,27.1,27.11,27.08,27.09,51700.0,17.4541,17.4605,17.4412,17.4477,51700.0
2010-08-25 11:45:00,27.1,27.12,27.04,27.06,23200.0,17.4541,17.467,17.4155,17.4283,23200.0
2010-08-25 11:50:00,27.05,27.13,27.05,27.13,26200.0,17.4219,17.4734,17.4219,17.4734,26200.0
2010-08-25 11:55:00,27.13,27.17,27.13,27.16,26500.0,17.4734,17.4992,17.4734,17.4927,26500.0
2010-08-25 12:00:00,27.16,27.22,27.15,27.22,72100.0,17.4927,17.5314,17.4863,17.5314,72100.0
2010-08-25 12:05:00,27.21,27.25,27.21,27.24,52600.0,17.5249,17.5507,17.5249,17.5443,52600.0
2010-08-25 12:10:00,27.23,27.27,27.22,27.22,37500.0,17.5378,17.5636,17.5314,17.5314,37500.0
2010-08-25 12:15:00,27.21,27.21,27.16,27.2,10800.0,17.5249,17.5249,17.4927,17.5185,10800.0
2010-08-25 12:20:00,27.19,27.21,27.18,27.19,16200.0,17.5121,17.5249,17.5056,17.5121,16200.0
2010-08-25 12:25:00,27.18,27.21,27.18,27.2,18300.0,17.5056,17.5249,17.5056,17.5185,18300.0
2010-08-25 12:30:00,27.21,27.25,27.18,27.2,39100.0,17.5249,17.5507,17.5056,17.5185,39100.0
2010-08-25 12:35:00,27.21,27.22,27.2,27.22,27600.0,17.5249,17.5314,17.5185,17.5314,27600.0
2010-08-25 12:40:00,27.21,27.22,27.18,27.21,31900.0,17.5249,17.5314,17.5056,17.5249,31900.0
2010-08-25 12:45:00,27.22,27.26,27.21,27.26,17200.0,17.5314,17.5572,17.5249,17.5572,17200.0
2010-08-25 12:50:00,27.26,27.26,27.25,27.25,30600.0,17.5572,17.5572,17.5507,17.5507,30600.0
2010-08-25 12:55:00,27.25,27.27,27.25,27.27,29100.0,17.5507,17.5636,17.5507,17.5636,29100.0
2010-08-25 13:00:00,27.26,27.29,27.23,27.28,36000.0,17.5572,17.5765,17.5378,17.57,36000.0
2010-08-25 13:05:00,27.29,27.31,27.28,27.31,29400.0,17.5765,17.5894,17.57,17.5894,29400.0
2010-08-25 13:10:00,27.3,27.34,27.3,27.33,27000.0,17.5829,17.6087,17.5829,17.6022,27000.0
2010-08-25 13:15:00,27.34,27.38,27.31,27.38,40200.0,17.6087,17.6344,17.5894,17.6344,40200.0
2010-08-25 13:20:00,27.37,27.38,27.35,27.37,38500.0,17.628,17.6344,17.6151,17.628,38500.0
2010-08-25 13:25:00,27.37,27.38,27.34,27.36,29600.0,17.628,17.6344,17.6087,17.6216,29600.0
2010-08-25 13:30:00,27.35,27.39,27.34,27.39,46300.0,17.6151,17.6409,17.6087,17.6409,46300.0
2010-08-25 13:35:00,27.38,27.44,27.37,27.43,46000.0,17.6344,17.6731,17.628,17.6666,46000.0
2010-08-25 13:40:00,27.43,27.45,27.42,27.45,25500.0,17.6666,17.6795,17.6602,17.6795,25500.0
2010-08-25 13:45:00,27.45,27.48,27.45,27.48,37600.0,17.6795,17.6988,17.6795,17.6988,37600.0
2010-08-25 13:50:00,27.48,27.5,27.47,27.48,35600.0,17.6988,17.7117,17.6924,17.6988,35600.0
2010-08-25 13:55:00,27.48,27.51,27.47,27.49,31700.0,17.6988,17.7182,17.6924,17.7053,31700.0
2010-08-25 14:00:00,27.49,27.55,27.47,27.55,74300.0,17.7053,17.7439,17.6924,17.7439,74300.0
2010-08-25 14:05:00,27.55,27.58,27.54,27.57,27200.0,17.7439,17.7633,17.7375,17.7568,27200.0
2010-08-25 14:10:00,27.58,27.6,27.56,27.59,42500.0,17.7633,17.7761,17.7504,17.7697,42500.0
2010-08-25 14:15:00,27.58,27.6,27.58,27.59,29300.0,17.7633,17.7761,17.7633,17.7697,29300.0
2010-08-25 14:20:00,27.58,27.59,27.56,27.56,24500.0,17.7633,17.7697,17.7504,17.7504,24500.0
2010-08-25 14:25:00,27.56,27.57,27.54,27.55,28000.0,17.7504,17.7568,17.7375,17.7439,28000.0
2010-08-25 14:30:00,27.55,27.6,27.52,27.6,41000.0,17.7439,17.7761,17.7246,17.7761,41000.0
2010-08-25 14:35:00,27.6,27.68,27.6,27.63,54200.0,17.7761,17.8277,17.7761,17.7955,54200.0
2010-08-25 14:40:00,27.63,27.68,27.63,27.65,34700.0,17.7955,17.8277,17.7955,17.8083,34700.0
2010-08-25 14:45:00,27.64,27.72,27.64,27.7,55000.0,17.8019,17.8534,17.8019,17.8405,55000.0
2010-08-25 14:50:00,27.71,27.71,27.68,27.7,50300.0,17.847,17.847,17.8277,17.8405,50300.0
2010-08-25 14:55:00,27.69,27.74,27.68,27.74,35200.0,17.8341,17.8663,17.8277,17.8663,35200.0
2010-08-25 15:00:00,27.73,27.76,27.72,27.73,36300.0,17.8599,17.8792,17.8534,17.8599,36300.0
2010-08-25 15:05:00,27.73,27.75,27.71,27.74,52300.0,17.8599,17.8727,17.847,17.8663,52300.0
2010-08-25 15:10:00,27.74,27.78,27.73,27.76,70500.0,17.8663,17.8921,17.8599,17.8792,70500.0
2010-08-25 15:15:00,27.76,27.77,27.7,27.71,50400.0,17.8792,17.8856,17.8405,17.847,50400.0
2010-08-25 15:20:00,27.71,27.72,27.66,27.68,97900.0,17.847,17.8534,17.8148,17.8277,97900.0
2010-08-25 15:25:00,27.68,27.72,27.67,27.68,56600.0,17.8277,17.8534,17.8212,17.8277,56600.0
2010-08-25 15:30:00,27.68,27.78,27.67,27.76,127200.0,17.8277,17.8921,17.8212,17.8792,127200.0
2010-08-25 15:35:00,27.76,27.8,27.74,27.76,86900.0,17.8792,17.9049,17.8663,17.8792,86900.0
2010-08-25 15:40:00,27.75,27.81,27.74,27.81,81800.0,17.8727,17.9114,17.8663,17.9114,81800.0
2010-08-25 15:45:00,27.82,27.83,27.78,27.79,92400.0,17.9178,17.9243,17.8921,17.8985,92400.0
2010-08-25 15:50:00,27.78,27.79,27.7,27.7,67600.0,17.8921,17.8985,17.8405,17.8405,67600.0
2010-08-25 15:55:00,27.71,27.71,27.69,27.7,132300.0,17.847,17.847,17.8341,17.8405,132300.0
2010-08-26 09:30:00,27.88,27.91,27.69,27.82,33500.0,17.9565,17.9758,17.8341,17.9178,33500.0
2010-08-26 09:35:00,27.82,28.02,27.82,28.0,28900.0,17.9178,18.0466,17.9178,18.0338,28900.0
2010-08-26 09:40:00,27.99,28.13,27.96,28.1,44400.0,18.0273,18.1175,18.008,18.0982,44400.0
2010-08-26 09:45:00,28.11,28.12,28.05,28.05,61300.0,18.1046,18.111,18.066,18.066,61300.0
2010-08-26 09:50:00,28.06,28.06,27.83,27.83,41600.0,18.0724,18.0724,17.9243,17.9243,41600.0
2010-08-26 09:55:00,27.83,28.02,27.83,27.98,63900.0,17.9243,18.0466,17.9243,18.0209,63900.0
2010-08-26 10:00:00,27.97,28.03,27.97,28.01,43800.0,18.0144,18.0531,18.0144,18.0402,43800.0
2010-08-26 10:05:00,28.0,28.1,27.98,28.09,43000.0,18.0338,18.0982,18.0209,18.0917,43000.0
2010-08-26 10:10:00,28.09,28.09,28.04,28.05,25900.0,18.0917,18.0917,18.0595,18.066,25900.0
2010-08-26 10:15:00,28.04,28.08,28.0,28.04,39000.0,18.0595,18.0853,18.0338,18.0595,39000.0
2010-08-26 10:20:00,28.04,28.06,27.96,28.03,53300.0,18.0595,18.0724,18.008,18.0531,53300.0
2010-08-26 10:25:00,28.02,28.03,27.98,28.0,66300.0,18.0466,18.0531,18.0209,18.0338,66300.0
2010-08-26 10:30:00,28.0,28.05,27.98,28.0,34400.0,18.0338,18.066,18.0209,18.0338,34400.0
2010-08-26 10:35:00,27.99,28.02,27.99,28.01,67800.0,18.0273,18.0466,18.0273,18.0402,67800.0
2010-08-26 10:40:00,28.01,28.02,27.94,27.94,34300.0,18.0402,18.0466,17.9951,17.9951,34300.0
2010-08-26 10:45:00,27.94,27.96,27.92,27.92,15600.0,17.9951,18.008,17.9822,17.9822,15600.0
2010-08-26 10:50:00,27.93,27.96,27.85,27.89,20400.0,17.9887,18.008,17.9371,17.9629,20400.0
2010-08-26 10:55:00,27.89,27.9,27.85,27.9,14900.0,17.9629,17.9694,17.9371,17.9694,14900.0
2010-08-26 11:00:00,27.9,27.92,27.81,27.85,40100.0,17.9694,17.9822,17.9114,17.9371,40100.0
2010-08-26 11:05:00,27.84,27.84,27.64,27.72,48100.0,17.9307,17.9307,17.8019,17.8534,48100.0
2010-08-26 11:10:00,27.72,27.73,27.66,27.69,18200.0,17.8534,17.8599,17.8148,17.8341,18200.0
2010-08-26 11:15:00,27.69,27.77,27.67,27.74,19200.0,17.8341,17.8856,17.8212,17.8663,19200.0
2010-08-26 11:20:00,27.74,27.75,27.72,27.72,9100.0,17.8663,17.8727,17.8534,17.8534,9100.0
2010-08-26 11:25:00,27.7,27.75,27.7,27.75,8900.0,17.8405,17.8727,17.8405,17.8727,8900.0
2010-08-26 11:30:00,27.76,27.76,27.7,27.73,12600.0,17.8792,17.8792,17.8405,17.8599,12600.0
2010-08-26 11:35:00,27.74,27.76,27.7,27.76,36400.0,17.8663,17.8792,17.8405,17.8792,36400.0
2010-08-26 11:40:00,27.76,27.78,27.75,27.78,61400.0,17.8792,17.8921,17.8727,17.8921,61400.0
2010-08-26 11:45:00,27.78,27.79,27.72,27.76,16900.0,17.8921,17.8985,17.8534,17.8792,16900.0
2010-08-26 11:50:00,27.76,27.76,27.68,27.72,39000.0,17.8792,17.8792,17.8277,17.8534,39000.0
2010-08-26 11:55:00,27.72,27.82,27.72,27.81,40300.0,17.8534,17.9178,17.8534,17.9114,40300.0
2010-08-26 12:00:00,27.81,27.81,27.76,27.8,22800.0,17.9114,17.9114,17.8792,17.9049,22800.0
2010-08-26 12:05:00,27.8,27.81,27.76,27.78,13300.0,17.9049,17.9114,17.8792,17.8921,13300.0
2010-08-26 12:10:00,27.78,27.81,27.76,27.79,10000.0,17.8921,17.9114,17.8792,17.8985,10000.0
2010-08-26 12:15:00,27.78,27.8,27.75,27.78,23200.0,17.8921,17.9049,17.8727,17.8921,23200.0
2010-08-26 12:20:00,27.79,27.83,27.78,27.82,13100.0,17.8985,17.9243,17.8921,17.9178,13100.0
2010-08-26 12:25:00,27.83,27.85,27.82,27.83,8800.0,17.9243,17.9371,17.9178,17.9243,8800.0
2010-08-26 12:30:00,27.82,27.83,27.82,27.82,5100.0,17.9178,17.9243,17.9178,17.9178,5100.0
2010-08-26 12:35:00,27.82,27.84,27.82,27.83,20900.0,17.9178,17.9307,17.9178,17.9243,20900.0
2010-08-26 12:40:00,27.83,27.85,27.82,27.84,44100.0,17.9243,17.9371,17.9178,17.9307,44100.0
2010-08-26 12:45:00,27.84,27.85,27.83,27.84,17600.0,17.9307,17.9371,17.9243,17.9307,17600.0
2010-08-26 12:50:00,27.84,27.85,27.75,27.76,28500.0,17.9307,17.9371,17.8727,17.8792,28500.0
2010-08-26 12:55:00,27.77,27.81,27.74,27.81,20300.0,17.8856,17.9114,17.8663,17.9114,20300.0
2010-08-26 13:00:00,27.82,27.84,27.8,27.82,15100.0,17.9178,17.9307,17.9049,17.9178,15100.0
2010-08-26 13:05:00,27.82,27.84,27.8,27.81,9900.0,17.9178,17.9307,17.9049,17.9114,9900.0
2010-08-26 13:10:00,27.81,27.81,27.74,27.74,16700.0,17.9114,17.9114,17.8663,17.8663,16700.0
2010-08-26 13:15:00,27.73,27.77,27.73,27.74,17200.0,17.8599,17.8856,17.8599,17.8663,17200.0
2010-08-26 13:20:00,27.74,27.79,27.73,27.78,28700.0,17.8663,17.8985,17.8599,17.8921,28700.0
2010-08-26 13:25:00,27.78,27.83,27.78,27.8,32800.0,17.8921,17.9243,17.8921,17.9049,32800.0
2010-08-26 13:30:00,27.8,27.82,27.79,27.81,15200.0,17.9049,17.9178,17.8985,17.9114,15200.0
2010-08-26 13:35:00,27.82,27.82,27.79,27.8,12400.0,17.9178,17.9178,17.8985,17.9049,12400.0
2010-08-26 13:40:00,27.8,27.81,27.77,27.78,18800.0,17.9049,17.9114,17.8856,17.8921,18800.0
2010-08-26 13:45:00,27.78,27.8,27.78,27.79,27400.0,17.8921,17.9049,17.8921,17.8985,27400.0
2010-08-26 13:50:00,27.79,27.81,27.78,27.8,18000.0,17.8985,17.9114,17.8921,17.9049,18000.0
2010-08-26 13:55:00,27.8,27.8,27.76,27.78,52900.0,17.9049,17.9049,17.8792,17.8921,52900.0
2010-08-26 14:00:00,27.78,27.8,27.78,27.78,32200.0,17.8921,17.9049,17.8921,17.8921,32200.0
2010-08-26 14:05:00,27.78,27.79,27.72,27.74,42200.0,17.8921,17.8985,17.8534,17.8663,42200.0
2010-08-26 14:10:00,27.75,27.75,27.65,27.68,42000.0,17.8727,17.8727,17.8083,17.8277,42000.0
2010-08-26 14:15:00,27.67,27.67,27.62,27.63,15100.0,17.8212,17.8212,17.789,17.7955,15100.0
2010-08-26 14:20:00,27.62,27.65,27.61,27.61,21300.0,17.789,17.8083,17.7826,17.7826,21300.0
2010-08-26 14:25:00,27.61,27.61,27.6,27.6,14700.0,17.7826,17.7826,17.7761,17.7761,14700.0
2010-08-26 14:30:00,27.6,27.61,27.53,27.56,46800.0,17.7761,17.7826,17.731,17.7504,46800.0
2010-08-26 14:35:00,27.56,27.61,27.56,27.6,26800.0,17.7504,17.7826,17.7504,17.7761,26800.0
2010-08-26 14:40:00,27.61,27.62,27.59,27.59,27600.0,17.7826,17.789,17.7697,17.7697,27600.0
2010-08-26 14:45:00,27.59,27.6,27.55,27.59,41300.0,17.7697,17.7761,17.7439,17.7697,41300.0
2010-08-26 14:50:00,27.59,27.61,27.56,27.57,30900.0,17.7697,17.7826,17.7504,17.7568,30900.0
2010-08-26 14:55:00,27.56,27.56,27.49,27.53,67400.0,17.7504,17.7504,17.7053,17.731,67400.0
2010-08-26 15:00:00,27.53,27.56,27.52,27.53,56100.0,17.731,17.7504,17.7246,17.731,56100.0
2010-08-26 15:05:00,27.53,27.59,27.51,27.57,61500.0,17.731,17.7697,17.7182,17.7568,61500.0
2010-08-26 15:10:00,27.57,27.59,27.52,27.56,43200.0,17.7568,17.7697,17.7246,17.7504,43200.0
2010-08-26 15:15:00,27.55,27.61,27.53,27.61,49600.0,17.7439,17.7826,17.731,17.7826,49600.0
2010-08-26 15:20:00,27.61,27.66,27.6,27.63,61900.0,17.7826,17.8148,17.7761,17.7955,61900.0
2010-08-26 15:25:00,27.62,27.62,27.58,27.6,39800.0,17.789,17.789,17.7633,17.7761,39800.0
2010-08-26 15:30:00,27.6,27.61,27.56,27.6,36000.0,17.7761,17.7826,17.7504,17.7761,36000.0
2010-08-26 15:35:00,27.61,27.65,27.59,27.64,45400.0,17.7826,17.8083,17.7697,17.8019,45400.0
2010-08-26 15:40:00,27.63,27.71,27.63,27.71,51000.0,17.7955,17.847,17.7955,17.847,51000.0
2010-08-26 15:45:00,27.7,27.7,27.61,27.66,94200.0,17.8405,17.8405,17.7826,17.8148,94200.0
2010-08-26 15:50:00,27.65,27.65,27.55,27.59,89700.0,17.8083,17.8083,17.7439,17.7697,89700.0
2010-08-26 15:55:00,27.58,27.6,27.51,27.54,123200.0,17.7633,17.7761,17.7182,17.7375,123200.0
2010-08-27 09:30:00,27.69,27.87,27.57,27.61,61300.0,17.8341,17.95,17.7568,17.7826,61300.0
2010-08-27 09:35:00,27.58,27.7,27.49,27.66,67900.0,17.7633,17.8405,17.7053,17.8148,67900.0
2010-08-27 09:40:00,27.65,27.72,27.62,27.64,52900.0,17.8083,17.8534,17.789,17.8019,52900.0
2010-08-27 09:45:00,27.65,27.72,27.6,27.61,46000.0,17.8083,17.8534,17.7761,17.7826,46000.0
2010-08-27 09:50:00,27.6,27.67,27.59,27.65,29600.0,17.7761,17.8212,17.7697,17.8083,29600.0
2010-08-27 09:55:00,27.65,27.7,27.4,27.46,75100.0,17.8083,17.8405,17.6473,17.686,75100.0
2010-08-27 10:00:00,27.46,27.58,27.14,27.2,278200.0,17.686,17.7633,17.4799,17.5185,278200.0
2010-08-27 10:05:00,27.2,27.25,27.03,27.06,333500.0,17.5185,17.5507,17.409,17.4283,333500.0
2010-08-27 10:10:00,27.06,27.18,27.06,27.18,237900.0,17.4283,17.5056,17.4283,17.5056,237900.0
2010-08-27 10:15:00,27.18,27.46,27.17,27.34,121100.0,17.5056,17.686,17.4992,17.6087,121100.0
2010-08-27 10:20:00,27.34,27.48,27.28,27.4,51900.0,17.6087,17.6988,17.57,17.6473,51900.0
2010-08-27 10:25:00,27.4,27.59,27.4,27.52,120100.0,17.6473,17.7697,17.6473,17.7246,120100.0
2010-08-27 10:30:00,27.52,27.56,27.47,27.47,149000.0,17.7246,17.7504,17.6924,17.6924,149000.0
2010-08-27 10:35:00,27.48,27.62,27.47,27.56,83400.0,17.6988,17.789,17.6924,17.7504,83400.0
2010-08-27 10:40:00,27.55,27.6,27.5,27.52,35800.0,17.7439,17.7761,17.7117,17.7246,35800.0
2010-08-27 10:45:00,27.52,27.53,27.47,27.51,30100.0,17.7246,17.731,17.6924,17.7182,30100.0
2010-08-27 10:50:00,27.5,27.56,27.49,27.51,20500.0,17.7117,17.7504,17.7053,17.7182,20500.0
2010-08-27 10:55:00,27.5,27.52,27.43,27.52,24400.0,17.7117,17.7246,17.6666,17.7246,24400.0
2010-08-27 11:00:00,27.52,27.55,27.5,27.55,10900.0,17.7246,17.7439,17.7117,17.7439,10900.0
2010-08-27 11:05:00,27.56,27.71,27.54,27.68,32900.0,17.7504,17.847,17.7375,17.8277,32900.0
2010-08-27 11:10:00,27.68,27.74,27.66,27.72,17800.0,17.8277,17.8663,17.8148,17.8534,17800.0
2010-08-27 11:15:00,27.74,27.82,27.74,27.74,41400.0,17.8663,17.9178,17.8663,17.8663,41400.0
2010-08-27 11:20:00,27.73,27.82,27.72,27.82,21300.0,17.8599,17.9178,17.8534,17.9178,21300.0
2010-08-27 11:25:00,27.81,27.84,27.75,27.84,29400.0,17.9114,17.9307,17.8727,17.9307,29400.0
2010-08-27 11:30:00,27.84,27.86,27.75,27.76,33300.0,17.9307,17.9436,17.8727,17.8792,33300.0
2010-08-27 11:35:00,27.74,27.77,27.73,27.73,15100.0,17.8663,17.8856,17.8599,17.8599,15100.0
2010-08-27 11:40:00,27.72,27.75,27.7,27.75,12600.0,17.8534,17.8727,17.8405,17.8727,12600.0
2010-08-27 11:45:00,27.75,27.8,27.75,27.8,17300.0,17.8727,17.9049,17.8727,17.9049,17300.0
2010-08-27 11:50:00,27.81,27.82,27.69,27.69,21900.0,17.9114,17.9178,17.8341,17.8341,21900.0
2010-08-27 11:55:00,27.69,27.74,27.69,27.73,20300.0,17.8341,17.8663,17.8341,17.8599,20300.0
2010-08-27 12:00:00,27.74,27.77,27.68,27.7,16900.0,17.8663,17.8856,17.8277,17.8405,16900.0
2010-08-27 12:05:00,27.71,27.75,27.69,27.73,10200.0,17.847,17.8727,17.8341,17.8599,10200.0
2010-08-27 12:10:00,27.72,27.75,27.71,27.74,8600.0,17.8534,17.8727,17.847,17.8663,8600.0
2010-08-27 12:15:00,27.75,27.78,27.75,27.78,4700.0,17.8727,17.8921,17.8727,17.8921,4700.0
2010-08-27 12:20:00,27.8,27.8,27.75,27.79,10500.0,17.9049,17.9049,17.8727,17.8985,10500.0
2010-08-27 12:25:00,27.79,27.79,27.75,27.76,11200.0,17.8985,17.8985,17.8727,17.8792,11200.0
2010-08-27 12:30:00,27.76,27.79,27.74,27.74,15800.0,17.8792,17.8985,17.8663,17.8663,15800.0
2010-08-27 12:35:00,27.74,27.76,27.69,27.69,18600.0,17.8663,17.8792,17.8341,17.8341,18600.0
2010-08-27 12:40:00,27.69,27.7,27.63,27.64,18400.0,17.8341,17.8405,17.7955,17.8019,18400.0
2010-08-27 12:45:00,27.63,27.69,27.63,27.67,14300.0,17.7955,17.8341,17.7955,17.8212,14300.0
2010-08-27 12:50:00,27.66,27.68,27.64,27.67,8700.0,17.8148,17.8277,17.8019,17.8212,8700.0
2010-08-27 12:55:00,27.67,27.67,27.54,27.56,9800.0,17.8212,17.8212,17.7375,17.7504,9800.0
2010-08-27 13:00:00,27.56,27.64,27.56,27.62,11300.0,17.7504,17.8019,17.7504,17.789,11300.0
2010-08-27 13:05:00,27.63,27.67,27.6,27.67,26400.0,17.7955,17.8212,17.7761,17.8212,26400.0
2010-08-27 13:10:00,27.66,27.68,27.6,27.6,9300.0,17.8148,17.8277,17.7761,17.7761,9300.0
2010-08-27 13:15:00,27.61,27.62,27.58,27.59,4800.0,17.7826,17.789,17.7633,17.7697,4800.0
2010-08-27 13:20:00,27.59,27.7,27.58,27.69,26200.0,17.7697,17.8405,17.7633,17.8341,26200.0
2010-08-27 13:25:00,27.68,27.76,27.67,27.76,5900.0,17.8277,17.8792,17.8212,17.8792,5900.0
2010-08-27 13:30:00,27.75,27.82,27.74,27.79,15900.0,17.8727,17.9178,17.8663,17.8985,15900.0
2010-08-27 13:35:00,27.79,27.85,27.75,27.75,15300.0,17.8985,17.9371,17.8727,17.8727,15300.0
2010-08-27 13:40:00,27.76,27.77,27.74,27.74,4800.0,17.8792,17.8856,17.8663,17.8663,4800.0
2010-08-27 13:45:00,27.74,27.76,27.72,27.72,9800.0,17.8663,17.8792,17.8534,17.8534,9800.0
2010-08-27 13:50:00,27.72,27.76,27.72,27.75,5900.0,17.8534,17.8792,17.8534,17.8727,5900.0
2010-08-27 13:55:00,27.77,27.79,27.74,27.79,25000.0,17.8856,17.8985,17.8663,17.8985,25000.0
2010-08-27 14:00:00,27.79,27.79,27.77,27.77,29600.0,17.8985,17.8985,17.8856,17.8856,29600.0
2010-08-27 14:05:00,27.77,27.78,27.7,27.78,25200.0,17.8856,17.8921,17.8405,17.8921,25200.0
2010-08-27 14:10:00,27.77,27.79,27.74,27.76,24300.0,17.8856,17.8985,17.8663,17.8792,24300.0
2010-08-27 14:15:00,27.75,27.82,27.73,27.81,23600.0,17.8727,17.9178,17.8599,17.9114,23600.0
2010-08-27 14:20:00,27.82,27.84,27.78,27.83,23600.0,17.9178,17.9307,17.8921,17.9243,23600.0
2010-08-27 14:25:00,27.83,27.85,27.82,27.85,10700.0,17.9243,17.9371,17.9178,17.9371,10700.0
2010-08-27 14:30:00,27.84,27.88,27.84,27.86,22500.0,17.9307,17.9565,17.9307,17.9436,22500.0
2010-08-27 14:35:00,27.86,27.97,27.86,27.96,70400.0,17.9436,18.0144,17.9436,18.008,70400.0
2010-08-27 14:40:00,27.97,27.97,27.94,27.95,28800.0,18.0144,18.0144,17.9951,18.0016,28800.0
2010-08-27 14:45:00,27.95,27.98,27.9,27.9,22000.0,18.0016,18.0209,17.9694,17.9694,22000.0
2010-08-27 14:50:00,27.91,27.95,27.9,27.9,13200.0,17.9758,18.0016,17.9694,17.9694,13200.0
2010-08-27 14:55:00,27.89,27.93,27.89,27.93,14800.0,17.9629,17.9887,17.9629,17.9887,14800.0
2010-08-27 15:00:00,27.94,27.94,27.89,27.91,24300.0,17.9951,17.9951,17.9629,17.9758,24300.0
2010-08-27 15:05:00,27.9,27.92,27.89,27.92,17800.0,17.9694,17.9822,17.9629,17.9822,17800.0
2010-08-27 15:10:00,27.92,27.95,27.89,27.91,35200.0,17.9822,18.0016,17.9629,17.9758,35200.0
2010-08-27 15:15:00,27.92,27.92,27.89,27.9,22500.0,17.9822,17.9822,17.9629,17.9694,22500.0
2010-08-27 15:20:00,27.9,28.0,27.9,28.0,47000.0,17.9694,18.0338,17.9694,18.0338,47000.0
2010-08-27 15:25:00,28.0,28.05,27.98,28.03,77800.0,18.0338,18.066,18.0209,18.0531,77800.0
2010-08-27 15:30:00,28.03,28.04,27.94,27.95,45300.0,18.0531,18.0595,17.9951,18.0016,45300.0
2010-08-27 15:35:00,27.96,27.98,27.94,27.96,27100.0,18.008,18.0209,17.9951,18.008,27100.0
2010-08-27 15:40:00,27.96,28.02,27.94,28.0,48700.0,18.008,18.0466,17.9951,18.0338,48700.0
2010-08-27 15:45:00,28.0,28.01,27.96,27.97,43800.0,18.0338,18.0402,18.008,18.0144,43800.0
2010-08-27 15:50:00,27.96,28.02,27.96,27.99,80100.0,18.008,18.0466,18.008,18.0273,80100.0
2010-08-27 15:55:00,27.99,28.0,27.96,27.97,79500.0,18.0273,18.0338,18.008,18.0144,79500.0
2010-08-30 09:30:00,27.77,27.85,27.74,27.78,15400.0,17.8856,17.9371,17.8663,17.8921,15400.0
2010-08-30 09:35:00,27.78,27.94,27.78,27.94,19700.0,17.8921,17.9951,17.8921,17.9951,19700.0
2010-08-30 09:40:00,27.93,28.07,27.92,28.07,25900.0,17.9887,18.0788,17.9822,18.0788,25900.0
2010-08-30 09:45:00,28.09,28.09,27.98,28.01,26800.0,18.0917,18.0917,18.0209,18.0402,26800.0
2010-08-30 09:50:00,28.0,28.03,27.98,28.01,19400.0,18.0338,18.0531,18.0209,18.0402,19400.0
2010-08-30 09:55:00,28.01,28.12,28.0,28.12,21800.0,18.0402,18.111,18.0338,18.111,21800.0
2010-08-30 10:00:00,28.12,28.13,28.07,28.11,45500.0,18.111,18.1175,18.0788,18.1046,45500.0
2010-08-30 10:05:00,28.09,28.11,28.03,28.04,17300.0,18.0917,18.1046,18.0531,18.0595,17300.0
2010-08-30 10:10:00,28.04,28.05,28.0,28.04,30700.0,18.0595,18.066,18.0338,18.0595,30700.0
2010-08-30 10:15:00,28.05,28.05,27.97,28.01,45400.0,18.066,18.066,18.0144,18.0402,45400.0
2010-08-30 10:20:00,28.01,28.03,27.96,28.02,36700.0,18.0402,18.0531,18.008,18.0466,36700.0
2010-08-30 10:25:00,28.01,28.02,27.99,28.01,44600.0,18.0402,18.0466,18.0273,18.0402,44600.0
2010-08-30 10:30:00,28.01,28.05,28.01,28.02,41800.0,18.0402,18.066,18.0402,18.0466,41800.0
2010-08-30 10:35:00,28.02,28.07,28.02,28.05,37700.0,18.0466,18.0788,18.0466,18.066,37700.0
2010-08-30 10:40:00,28.04,28.06,28.02,28.05,39600.0,18.0595,18.0724,18.0466,18.066,39600.0
2010-08-30 10:45:00,28.04,28.11,28.03,28.1,31300.0,18.0595,18.1046,18.0531,18.0982,31300.0
2010-08-30 10:50:00,28.1,28.16,28.1,28.15,19100.0,18.0982,18.1368,18.0982,18.1304,19100.0
2010-08-30 10:55:00,28.16,28.18,28.13,28.13,8100.0,18.1368,18.1497,18.1175,18.1175,8100.0
2010-08-30 11:00:00,28.14,28.15,28.06,28.07,11700.0,18.1239,18.1304,18.0724,18.0788,11700.0
2010-08-30 11:05:00,28.07,28.09,28.04,28.09,23100.0,18.0788,18.0917,18.0595,18.0917,23100.0
2010-08-30 11:10:00,28.09,28.09,28.06,28.07,18000.0,18.0917,18.0917,18.0724,18.0788,18000.0
2010-08-30 11:15:00,28.07,28.07,28.05,28.06,11600.0,18.0788,18.0788,18.066,18.0724,11600.0
2010-08-30 11:20:00,28.06,28.07,28.03,28.06,28800.0,18.0724,18.0788,18.0531,18.0724,28800.0
2010-08-30 11:25:00,28.06,28.09,28.05,28.05,13000.0,18.0724,18.0917,18.066,18.066,13000.0
2010-08-30 11:30:00,28.05,28.06,28.05,28.06,21500.0,18.066,18.0724,18.066,18.0724,21500.0
2010-08-30 11:35:00,28.07,28.07,28.04,28.06,58100.0,18.0788,18.0788,18.0595,18.0724,58100.0
2010-08-30 11:40:00,28.04,28.07,28.01,28.03,58800.0,18.0595,18.0788,18.0402,18.0531,58800.0
2010-08-30 11:45:00,28.02,28.03,28.0,28.02,43600.0,18.0466,18.0531,18.0338,18.0466,43600.0
2010-08-30 11:50:00,28.01,28.02,27.98,27.99,23200.0,18.0402,18.0466,18.0209,18.0273,23200.0
2010-08-30 11:55:00,27.98,28.01,27.98,28.01,21100.0,18.0209,18.0402,18.0209,18.0402,21100.0
2010-08-30 12:00:00,28.0,28.01,27.97,27.99,15200.0,18.0338,18.0402,18.0144,18.0273,15200.0
2010-08-30 12:05:00,27.98,27.99,27.96,27.99,36800.0,18.0209,18.0273,18.008,18.0273,36800.0
2010-08-30 12:10:00,27.99,28.02,27.99,28.0,18600.0,18.0273,18.0466,18.0273,18.0338,18600.0
2010-08-30 12:15:00,28.0,28.01,27.99,28.01,28300.0,18.0338,18.0402,18.0273,18.0402,28300.0
2010-08-30 12:20:00,28.0,28.02,27.98,28.01,16300.0,18.0338,18.0466,18.0209,18.0402,16300.0
2010-08-30 12:25:00,28.0,28.04,28.0,28.04,27800.0,18.0338,18.0595,18.0338,18.0595,27800.0
2010-08-30 12:30:00,28.03,28.04,28.01,28.01,17500.0,18.0531,18.0595,18.0402,18.0402,17500.0
2010-08-30 12:35:00,28.0,28.05,28.0,28.04,6700.0,18.0338,18.066,18.0338,18.0595,6700.0
2010-08-30 12:40:00,28.05,28.05,28.03,28.04,10700.0,18.066,18.066,18.0531,18.0595,10700.0
2010-08-30 12:45:00,28.05,28.08,28.04,28.05,22700.0,18.066,18.0853,18.0595,18.066,22700.0
2010-08-30 12:50:00,28.04,28.04,28.0,28.0,8800.0,18.0595,18.0595,18.0338,18.0338,8800.0
2010-08-30 12:55:00,28.0,28.01,27.94,27.96,12800.0,18.0338,18.0402,17.9951,18.008,12800.0
2010-08-30 13:00:00,27.96,28.02,27.95,28.01,15300.0,18.008,18.0466,18.0016,18.0402,15300.0
2010-08-30 13:05:00,28.01,28.01,28.0,28.01,4500.0,18.0402,18.0402,18.0338,18.0402,4500.0
2010-08-30 13:10:00,28.01,28.05,28.01,28.03,11100.0,18.0402,18.066,18.0402,18.0531,11100.0
2010-08-30 13:15:00,28.02,28.05,28.0,28.05,12400.0,18.0466,18.066,18.0338,18.066,12400.0
2010-08-30 13:20:00,28.04,28.04,27.97,28.01,26700.0,18.0595,18.0595,18.0144,18.0402,26700.0
2010-08-30 13:25:00,28.0,28.01,27.93,27.93,21900.0,18.0338,18.0402,17.9887,17.9887,21900.0
2010-08-30 13:30:00,27.92,27.93,27.91,27.93,6600.0,17.9822,17.9887,17.9758,17.9887,6600.0
2010-08-30 13:35:00,27.92,27.93,27.91,27.92,8300.0,17.9822,17.9887,17.9758,17.9822,8300.0
2010-08-30 13:40:00,27.91,28.0,27.9,27.98,30000.0,17.9758,18.0338,17.9694,18.0209,30000.0
2010-08-30 13:45:00,27.98,27.99,27.97,27.99,11800.0,18.0209,18.0273,18.0144,18.0273,11800.0
2010-08-30 13:50:00,27.98,27.99,27.96,27.97,13500.0,18.0209,18.0273,18.008,18.0144,13500.0
2010-08-30 13:55:00,27.97,28.0,27.95,27.98,32300.0,18.0144,18.0338,18.0016,18.0209,32300.0
2010-08-30 14:00:00,27.98,28.01,27.96,27.96,145600.0,18.0209,18.0402,18.008,18.008,145600.0
2010-08-30 14:05:00,27.96,27.97,27.9,27.93,25500.0,18.008,18.0144,17.9694,17.9887,25500.0
2010-08-30 14:10:00,27.93,27.93,27.87,27.87,7700.0,17.9887,17.9887,17.95,17.95,7700.0
2010-08-30 14:15:00,27.86,27.88,27.85,27.86,7100.0,17.9436,17.9565,17.9371,17.9436,7100.0
2010-08-30 14:20:00,27.86,27.87,27.83,27.85,3900.0,17.9436,17.95,17.9243,17.9371,3900.0
2010-08-30 14:25:00,27.84,27.92,27.82,27.91,18400.0,17.9307,17.9822,17.9178,17.9758,18400.0
2010-08-30 14:30:00,27.91,27.93,27.9,27.91,12100.0,17.9758,17.9887,17.9694,17.9758,12100.0
2010-08-30 14:35:00,27.9,27.9,27.86,27.87,18800.0,17.9694,17.9694,17.9436,17.95,18800.0
2010-08-30 14:40:00,27.87,27.89,27.87,27.88,23200.0,17.95,17.9629,17.95,17.9565,23200.0
2010-08-30 14:45:00,27.88,27.89,27.82,27.83,11300.0,17.9565,17.9629,17.9178,17.9243,11300.0
2010-08-30 14:50:00,27.83,27.86,27.82,27.86,30900.0,17.9243,17.9436,17.9178,17.9436,30900.0
2010-08-30 14:55:00,27.86,27.87,27.84,27.87,24000.0,17.9436,17.95,17.9307,17.95,24000.0
2010-08-30 15:00:00,27.86,27.91,27.86,27.9,37100.0,17.9436,17.9758,17.9436,17.9694,37100.0
2010-08-30 15:05:00,27.89,27.9,27.85,27.86,49200.0,17.9629,17.9694,17.9371,17.9436,49200.0
2010-08-30 15:10:00,27.85,27.89,27.85,27.87,45100.0,17.9371,17.9629,17.9371,17.95,45100.0
2010-08-30 15:15:00,27.87,27.87,27.8,27.83,44900.0,17.95,17.95,17.9049,17.9243,44900.0
2010-08-30 15:20:00,27.83,27.83,27.81,27.83,41400.0,17.9243,17.9243,17.9114,17.9243,41400.0
2010-08-30 15:25:00,27.82,27.83,27.78,27.8,31200.0,17.9178,17.9243,17.8921,17.9049,31200.0
2010-08-30 15:30:00,27.81,27.82,27.77,27.79,43100.0,17.9114,17.9178,17.8856,17.8985,43100.0
2010-08-30 15:35:00,27.79,27.82,27.78,27.82,56400.0,17.8985,17.9178,17.8921,17.9178,56400.0
2010-08-30 15:40:00,27.82,27.82,27.8,27.81,87300.0,17.9178,17.9178,17.9049,17.9114,87300.0
2010-08-30 15:45:00,27.81,27.81,27.76,27.77,101800.0,17.9114,17.9114,17.8792,17.8856,101800.0
2010-08-30 15:50:00,27.77,27.77,27.74,27.75,76500.0,17.8856,17.8856,17.8663,17.8727,76500.0
2010-08-30 15:55:00,27.74,27.75,27.69,27.71,199500.0,17.8663,17.8727,17.8341,17.847,199500.0
2010-08-31 09:30:00,27.57,27.57,27.35,27.35,42700.0,17.7568,17.7568,17.6151,17.6151,42700.0
2010-08-31 09:35:00,27.34,27.35,27.18,27.22,38400.0,17.6087,17.6151,17.5056,17.5314,38400.0
2010-08-31 09:40:00,27.2,27.26,27.15,27.24,108900.0,17.5185,17.5572,17.4863,17.5443,108900.0
2010-08-31 09:45:00,27.24,27.49,27.21,27.44,44800.0,17.5443,17.7053,17.5249,17.6731,44800.0
2010-08-31 09:50:00,27.45,27.46,27.38,27.45,54500.0,17.6795,17.686,17.6344,17.6795,54500.0
2010-08-31 09:55:00,27.44,27.48,27.28,27.33,45100.0,17.6731,17.6988,17.57,17.6022,45100.0
2010-08-31 10:00:00,27.33,27.51,27.33,27.42,87200.0,17.6022,17.7182,17.6022,17.6602,87200.0
2010-08-31 10:05:00,27.41,27.49,27.32,27.41,116400.0,17.6538,17.7053,17.5958,17.6538,116400.0
2010-08-31 10:10:00,27.43,27.55,27.43,27.55,58000.0,17.6666,17.7439,17.6666,17.7439,58000.0
2010-08-31 10:15:00,27.55,27.6,27.52,27.52,69300.0,17.7439,17.7761,17.7246,17.7246,69300.0
2010-08-31 10:20:00,27.53,27.55,27.43,27.43,29300.0,17.731,17.7439,17.6666,17.6666,29300.0
2010-08-31 10:25:00,27.43,27.48,27.41,27.47,32800.0,17.6666,17.6988,17.6538,17.6924,32800.0
2010-08-31 10:30:00,27.48,27.55,27.46,27.5,38200.0,17.6988,17.7439,17.686,17.7117,38200.0
2010-08-31 10:35:00,27.5,27.51,27.36,27.42,44400.0,17.7117,17.7182,17.6216,17.6602,44400.0
2010-08-31 10:40:00,27.42,27.46,27.36,27.46,57200.0,17.6602,17.686,17.6216,17.686,57200.0
2010-08-31 10:45:00,27.45,27.46,27.4,27.44,26200.0,17.6795,17.686,17.6473,17.6731,26200.0
2010-08-31 10:50:00,27.44,27.54,27.44,27.52,28600.0,17.6731,17.7375,17.6731,17.7246,28600.0
2010-08-31 10:55:00,27.51,27.55,27.49,27.54,18200.0,17.7182,17.7439,17.7053,17.7375,18200.0
2010-08-31 11:00:00,27.54,27.6,27.54,27.58,20000.0,17.7375,17.7761,17.7375,17.7633,20000.0
2010-08-31 11:05:00,27.57,27.6,27.44,27.49,52300.0,17.7568,17.7761,17.6731,17.7053,52300.0
2010-08-31 11:10:00,27.48,27.48,27.42,27.45,25000.0,17.6988,17.6988,17.6602,17.6795,25000.0
2010-08-31 11:15:00,27.45,27.47,27.42,27.43,22400.0,17.6795,17.6924,17.6602,17.6666,22400.0
2010-08-31 11:20:00,27.42,27.53,27.42,27.5,24900.0,17.6602,17.731,17.6602,17.7117,24900.0
2010-08-31 11:25:00,27.49,27.5,27.45,27.46,18400.0,17.7053,17.7117,17.6795,17.686,18400.0
2010-08-31 11:30:00,27.44,27.5,27.43,27.5,20800.0,17.6731,17.7117,17.6666,17.7117,20800.0
2010-08-31 11:35:00,27.5,27.52,27.43,27.43,48800.0,17.7117,17.7246,17.6666,17.6666,48800.0
2010-08-31 11:40:00,27.43,27.46,27.4,27.4,17500.0,17.6666,17.686,17.6473,17.6473,17500.0
2010-08-31 11:45:00,27.4,27.44,27.4,27.4,21800.0,17.6473,17.6731,17.6473,17.6473,21800.0
2010-08-31 11:50:00,27.4,27.48,27.4,27.47,15600.0,17.6473,17.6988,17.6473,17.6924,15600.0
2010-08-31 11:55:00,27.46,27.46,27.4,27.44,28300.0,17.686,17.686,17.6473,17.6731,28300.0
2010-08-31 12:00:00,27.44,27.46,27.4,27.41,16300.0,17.6731,17.686,17.6473,17.6538,16300.0
2010-08-31 12:05:00,27.41,27.41,27.38,27.38,13600.0,17.6538,17.6538,17.6344,17.6344,13600.0
2010-08-31 12:10:00,27.38,27.42,27.36,27.41,26400.0,17.6344,17.6602,17.6216,17.6538,26400.0
2010-08-31 12:15:00,27.41,27.42,27.4,27.42,26400.0,17.6538,17.6602,17.6473,17.6602,26400.0
2010-08-31 12:20:00,27.42,27.42,27.38,27.4,21800.0,17.6602,17.6602,17.6344,17.6473,21800.0
2010-08-31 12:25:00,27.4,27.4,27.37,27.4,20900.0,17.6473,17.6473,17.628,17.6473,20900.0
2010-08-31 12:30:00,27.4,27.42,27.39,27.42,17700.0,17.6473,17.6602,17.6409,17.6602,17700.0
2010-08-31 12:35:00,27.42,27.42,27.39,27.39,16200.0,17.6602,17.6602,17.6409,17.6409,16200.0
2010-08-31 12:40:00,27.39,27.39,27.34,27.39,25700.0,17.6409,17.6409,17.6087,17.6409,25700.0
2010-08-31 12:45:00,27.38,27.41,27.38,27.4,14100.0,17.6344,17.6538,17.6344,17.6473,14100.0
2010-08-31 12:50:00,27.4,27.41,27.38,27.39,31600.0,17.6473,17.6538,17.6344,17.6409,31600.0
2010-08-31 12:55:00,27.38,27.38,27.34,27.36,58500.0,17.6344,17.6344,17.6087,17.6216,58500.0
2010-08-31 13:00:00,27.36,27.43,27.35,27.39,126900.0,17.6216,17.6666,17.6151,17.6409,126900.0
2010-08-31 13:05:00,27.39,27.42,27.39,27.41,18600.0,17.6409,17.6602,17.6409,17.6538,18600.0
2010-08-31 13:10:00,27.41,27.41,27.4,27.4,79000.0,17.6538,17.6538,17.6473,17.6473,79000.0
2010-08-31 13:15:00,27.4,27.4,27.37,27.38,24100.0,17.6473,17.6473,17.628,17.6344,24100.0
2010-08-31 13:20:00,27.38,27.41,27.38,27.39,31000.0,17.6344,17.6538,17.6344,17.6409,31000.0
2010-08-31 13:25:00,27.39,27.39,27.36,27.37,31300.0,17.6409,17.6409,17.6216,17.628,31300.0
2010-08-31 13:30:00,27.37,27.37,27.33,27.33,48800.0,17.628,17.628,17.6022,17.6022,48800.0
2010-08-31 13:35:00,27.34,27.4,27.31,27.4,125300.0,17.6087,17.6473,17.5894,17.6473,125300.0
2010-08-31 13:40:00,27.4,27.4,27.37,27.38,9300.0,17.6473,17.6473,17.628,17.6344,9300.0
2010-08-31 13:45:00,27.38,27.4,27.35,27.36,20900.0,17.6344,17.6473,17.6151,17.6216,20900.0
2010-08-31 13:50:00,27.36,27.4,27.36,27.38,15900.0,17.6216,17.6473,17.6216,17.6344,15900.0
2010-08-31 13:55:00,27.38,27.39,27.35,27.36,21400.0,17.6344,17.6409,17.6151,17.6216,21400.0
2010-08-31 14:00:00,27.35,27.39,27.27,27.28,38100.0,17.6151,17.6409,17.5636,17.57,38100.0
2010-08-31 14:05:00,27.27,27.4,27.26,27.35,50500.0,17.5636,17.6473,17.5572,17.6151,50500.0
2010-08-31 14:10:00,27.36,27.38,27.34,27.34,40600.0,17.6216,17.6344,17.6087,17.6087,40600.0
2010-08-31 14:15:00,27.34,27.34,27.21,27.21,41100.0,17.6087,17.6087,17.5249,17.5249,41100.0
2010-08-31 14:20:00,27.2,27.22,27.18,27.18,36100.0,17.5185,17.5314,17.5056,17.5056,36100.0
2010-08-31 14:25:00,27.18,27.22,27.15,27.19,45900.0,17.5056,17.5314,17.4863,17.5121,45900.0
2010-08-31 14:30:00,27.2,27.23,27.14,27.15,77200.0,17.5185,17.5378,17.4799,17.4863,77200.0
2010-08-31 14:35:00,27.15,27.17,27.02,27.05,85500.0,17.4863,17.4992,17.4026,17.4219,85500.0
2010-08-31 14:40:00,27.04,27.06,26.99,26.99,85700.0,17.4155,17.4283,17.3833,17.3833,85700.0
2010-08-31 14:45:00,26.99,27.0,26.89,26.89,148900.0,17.3833,17.3897,17.3188,17.3188,148900.0
2010-08-31 14:50:00,26.89,26.92,26.86,26.92,162200.0,17.3188,17.3382,17.2995,17.3382,162200.0
2010-08-31 14:55:00,26.92,26.97,26.91,26.92,105000.0,17.3382,17.3704,17.3317,17.3382,105000.0
2010-08-31 15:00:00,26.92,26.98,26.91,26.97,108500.0,17.3382,17.3768,17.3317,17.3704,108500.0
2010-08-31 15:05:00,26.97,26.97,26.91,26.93,58600.0,17.3704,17.3704,17.3317,17.3446,58600.0
2010-08-31 15:10:00,26.94,26.94,26.85,26.85,58900.0,17.3511,17.3511,17.2931,17.2931,58900.0
2010-08-31 15:15:00,26.86,26.88,26.84,26.84,107000.0,17.2995,17.3124,17.2866,17.2866,107000.0
2010-08-31 15:20:00,26.84,26.86,26.81,26.82,90700.0,17.2866,17.2995,17.2673,17.2738,90700.0
2010-08-31 15:25:00,26.83,26.83,26.81,26.83,92800.0,17.2802,17.2802,17.2673,17.2802,92800.0
2010-08-31 15:30:00,26.82,26.86,26.79,26.79,317900.0,17.2738,17.2995,17.2544,17.2544,317900.0
2010-08-31 15:35:00,26.79,26.82,26.75,26.79,259000.0,17.2544,17.2738,17.2287,17.2544,259000.0
2010-08-31 15:40:00,26.79,26.91,26.79,26.91,138700.0,17.2544,17.3317,17.2544,17.3317,138700.0
2010-08-31 15:45:00,26.92,27.06,26.92,27.02,254900.0,17.3382,17.4283,17.3382,17.4026,254900.0
2010-08-31 15:50:00,27.01,27.04,26.95,26.95,151300.0,17.3961,17.4155,17.3575,17.3575,151300.0
2010-08-31 15:55:00,26.96,26.99,26.94,26.97,262100.0,17.3639,17.3833,17.3511,17.3704,262100.0
2010-09-01 09:30:00,27.45,27.69,27.43,27.67,33100.0,17.6795,17.8341,17.6666,17.8212,33100.0
2010-09-01 09:35:00,27.66,27.66,27.43,27.43,22200.0,17.8148,17.8148,17.6666,17.6666,22200.0
2010-09-01 09:40:00,27.44,27.52,27.43,27.49,40600.0,17.6731,17.7246,17.6666,17.7053,40600.0
2010-09-01 09:45:00,27.5,27.53,27.46,27.49,43400.0,17.7117,17.731,17.686,17.7053,43400.0
2010-09-01 09:50:00,27.5,27.7,27.5,27.64,34300.0,17.7117,17.8405,17.7117,17.8019,34300.0
2010-09-01 09:55:00,27.65,27.69,27.59,27.66,32400.0,17.8083,17.8341,17.7697,17.8148,32400.0
2010-09-01 10:00:00,27.67,28.15,27.64,28.12,220800.0,17.8212,18.1304,17.8019,18.111,220800.0
2010-09-01 10:05:00,28.12,28.23,28.09,28.1,110800.0,18.111,18.1819,18.0917,18.0982,110800.0
2010-09-01 10:10:00,28.11,28.19,28.05,28.19,108400.0,18.1046,18.1561,18.066,18.1561,108400.0
2010-09-01 10:15:00,28.19,28.25,28.16,28.21,93600.0,18.1561,18.1948,18.1368,18.169,93600.0
2010-09-01 10:20:00,28.22,28.24,28.19,28.22,56300.0,18.1755,18.1883,18.1561,18.1755,56300.0
2010-09-01 10:25:00,28.21,28.25,28.18,28.2,49900.0,18.169,18.1948,18.1497,18.1626,49900.0
2010-09-01 10:30:00,28.2,28.31,28.2,28.27,79600.0,18.1626,18.2334,18.1626,18.2077,79600.0
2010-09-01 10:35:00,28.27,28.27,28.22,28.24,38200.0,18.2077,18.2077,18.1755,18.1883,38200.0
2010-09-01 10:40:00,28.24,28.25,28.17,28.18,31100.0,18.1883,18.1948,18.1432,18.1497,31100.0
2010-09-01 10:45:00,28.18,28.24,28.16,28.23,34200.0,18.1497,18.1883,18.1368,18.1819,34200.0
2010-09-01 10:50:00,28.23,28.37,28.22,28.35,70500.0,18.1819,18.2721,18.1755,18.2592,70500.0
2010-09-01 10:55:00,28.35,28.41,28.35,28.37,64200.0,18.2592,18.2978,18.2592,18.2721,64200.0
2010-09-01 11:00:00,28.38,28.44,28.38,28.4,44900.0,18.2785,18.3171,18.2785,18.2914,44900.0
2010-09-01 11:05:00,28.4,28.41,28.3,28.31,55200.0,18.2914,18.2978,18.227,18.2334,55200.0
2010-09-01 11:10:00,28.3,28.31,28.25,28.3,52600.0,18.227,18.2334,18.1948,18.227,52600.0
2010-09-01 11:15:00,28.29,28.3,28.26,28.29,19400.0,18.2205,18.227,18.2012,18.2205,19400.0
2010-09-01 11:20:00,28.3,28.34,28.3,28.34,21500.0,18.227,18.2527,18.227,18.2527,21500.0
2010-09-01 11:25:00,28.34,28.38,28.34,28.35,22000.0,18.2527,18.2785,18.2527,18.2592,22000.0
2010-09-01 11:30:00,28.35,28.42,28.35,28.41,36500.0,18.2592,18.3043,18.2592,18.2978,36500.0
2010-09-01 11:35:00,28.41,28.43,28.39,28.41,20000.0,18.2978,18.3107,18.2849,18.2978,20000.0
2010-09-01 11:40:00,28.41,28.42,28.38,28.41,12300.0,18.2978,18.3043,18.2785,18.2978,12300.0
2010-09-01 11:45:00,28.41,28.42,28.36,28.38,21100.0,18.2978,18.3043,18.2656,18.2785,21100.0
2010-09-01 11:50:00,28.38,28.44,28.35,28.44,27000.0,18.2785,18.3171,18.2592,18.3171,27000.0
2010-09-01 11:55:00,28.43,28.43,28.4,28.41,15300.0,18.3107,18.3107,18.2914,18.2978,15300.0
2010-09-01 12:00:00,28.4,28.43,28.4,28.42,21900.0,18.2914,18.3107,18.2914,18.3043,21900.0
2010-09-01 12:05:00,28.42,28.45,28.38,28.39,44200.0,18.3043,18.3236,18.2785,18.2849,44200.0
2010-09-01 12:10:00,28.38,28.4,28.36,28.39,16400.0,18.2785,18.2914,18.2656,18.2849,16400.0
2010-09-01 12:15:00,28.39,28.42,28.37,28.37,26100.0,18.2849,18.3043,18.2721,18.2721,26100.0
2010-09-01 12:20:00,28.36,28.37,28.3,28.3,16700.0,18.2656,18.2721,18.227,18.227,16700.0
2010-09-01 12:25:00,28.3,28.31,28.28,28.3,10300.0,18.227,18.2334,18.2141,18.227,10300.0
2010-09-01 12:30:00,28.3,28.31,28.29,28.29,9800.0,18.227,18.2334,18.2205,18.2205,9800.0
2010-09-01 12:35:00,28.29,28.3,28.28,28.29,16600.0,18.2205,18.227,18.2141,18.2205,16600.0
2010-09-01 12:40:00,28.28,28.29,28.26,28.28,10900.0,18.2141,18.2205,18.2012,18.2141,10900.0
2010-09-01 12:45:00,28.28,28.29,28.25,28.26,11400.0,18.2141,18.2205,18.1948,18.2012,11400.0
2010-09-01 12:50:00,28.27,28.33,28.27,28.33,28500.0,18.2077,18.2463,18.2077,18.2463,28500.0
2010-09-01 12:55:00,28.33,28.37,28.33,28.37,28900.0,18.2463,18.2721,18.2463,18.2721,28900.0
2010-09-01 13:00:00,28.36,28.36,28.35,28.35,15500.0,18.2656,18.2656,18.2592,18.2592,15500.0
2010-09-01 13:05:00,28.36,28.4,28.35,28.4,12500.0,18.2656,18.2914,18.2592,18.2914,12500.0
2010-09-01 13:10:00,28.39,28.42,28.38,28.42,49600.0,18.2849,18.3043,18.2785,18.3043,49600.0
2010-09-01 13:15:00,28.41,28.41,28.38,28.39,22900.0,18.2978,18.2978,18.2785,18.2849,22900.0
2010-09-01 13:20:00,28.4,28.41,28.37,28.37,22500.0,18.2914,18.2978,18.2721,18.2721,22500.0
2010-09-01 13:25:00,28.37,28.4,28.37,28.38,14300.0,18.2721,18.2914,18.2721,18.2785,14300.0
2010-09-01 13:30:00,28.38,28.4,28.37,28.38,9800.0,18.2785,18.2914,18.2721,18.2785,9800.0
2010-09-01 13:35:00,28.39,28.4,28.38,28.39,11500.0,18.2849,18.2914,18.2785,18.2849,11500.0
2010-09-01 13:40:00,28.39,28.4,28.36,28.37,41700.0,18.2849,18.2914,18.2656,18.2721,41700.0
2010-09-01 13:45:00,28.37,28.4,28.37,28.4,32600.0,18.2721,18.2914,18.2721,18.2914,32600.0
2010-09-01 13:50:00,28.4,28.41,28.38,28.41,23000.0,18.2914,18.2978,18.2785,18.2978,23000.0
2010-09-01 13:55:00,28.4,28.41,28.36,28.39,19800.0,18.2914,18.2978,18.2656,18.2849,19800.0
2010-09-01 14:00:00,28.4,28.41,28.35,28.37,26100.0,18.2914,18.2978,18.2592,18.2721,26100.0
2010-09-01 14:05:00,28.36,28.41,28.35,28.37,28500.0,18.2656,18.2978,18.2592,18.2721,28500.0
2010-09-01 14:10:00,28.38,28.38,28.31,28.31,25800.0,18.2785,18.2785,18.2334,18.2334,25800.0
2010-09-01 14:15:00,28.31,28.32,28.27,28.28,19500.0,18.2334,18.2399,18.2077,18.2141,19500.0
2010-09-01 14:20:00,28.29,28.31,28.27,28.27,35500.0,18.2205,18.2334,18.2077,18.2077,35500.0
2010-09-01 14:25:00,28.27,28.29,28.24,28.28,13300.0,18.2077,18.2205,18.1883,18.2141,13300.0
2010-09-01 14:30:00,28.28,28.31,28.27,28.28,22700.0,18.2141,18.2334,18.2077,18.2141,22700.0
2010-09-01 14:35:00,28.27,28.28,28.23,28.23,36900.0,18.2077,18.2141,18.1819,18.1819,36900.0
2010-09-01 14:40:00,28.23,28.27,28.23,28.26,35300.0,18.1819,18.2077,18.1819,18.2012,35300.0
2010-09-01 14:45:00,28.25,28.26,28.21,28.22,78300.0,18.1948,18.2012,18.169,18.1755,78300.0
2010-09-01 14:50:00,28.21,28.23,28.2,28.2,39900.0,18.169,18.1819,18.1626,18.1626,39900.0
2010-09-01 14:55:00,28.21,28.23,28.19,28.19,63600.0,18.169,18.1819,18.1561,18.1561,63600.0
2010-09-01 15:00:00,28.2,28.22,28.16,28.17,57000.0,18.1626,18.1755,18.1368,18.1432,57000.0
2010-09-01 15:05:00,28.17,28.24,28.17,28.21,60000.0,18.1432,18.1883,18.1432,18.169,60000.0
2010-09-01 15:10:00,28.21,28.24,28.21,28.21,54400.0,18.169,18.1883,18.169,18.169,54400.0
2010-09-01 15:15:00,28.2,28.22,28.16,28.17,53400.0,18.1626,18.1755,18.1368,18.1432,53400.0
2010-09-01 15:20:00,28.18,28.2,28.17,28.18,52000.0,18.1497,18.1626,18.1432,18.1497,52000.0
2010-09-01 15:25:00,28.18,28.2,28.15,28.2,32700.0,18.1497,18.1626,18.1304,18.1626,32700.0
2010-09-01 15:30:00,28.19,28.27,28.19,28.25,84300.0,18.1561,18.2077,18.1561,18.1948,84300.0
2010-09-01 15:35:00,28.26,28.3,28.25,28.28,102800.0,18.2012,18.227,18.1948,18.2141,102800.0
2010-09-01 15:40:00,28.28,28.35,28.28,28.34,73100.0,18.2141,18.2592,18.2141,18.2527,73100.0
2010-09-01 15:45:00,28.34,28.37,28.32,28.33,103800.0,18.2527,18.2721,18.2399,18.2463,103800.0
2010-09-01 15:50:00,28.33,28.34,28.28,28.29,96600.0,18.2463,18.2527,18.2141,18.2205,96600.0
2010-09-01 15:55:00,28.28,28.31,28.28,28.3,159500.0,18.2141,18.2334,18.2141,18.227,159500.0
2010-09-02 09:30:00,28.47,28.65,28.35,28.65,66000.0,18.3365,18.4524,18.2592,18.4524,66000.0
2010-09-02 09:35:00,28.65,28.79,28.64,28.76,49800.0,18.4524,18.5426,18.446,18.5232,49800.0
2010-09-02 09:40:00,28.76,28.76,28.57,28.6,43600.0,18.5232,18.5232,18.4009,18.4202,43600.0
2010-09-02 09:45:00,28.6,28.81,28.6,28.81,64200.0,18.4202,18.5554,18.4202,18.5554,64200.0
2010-09-02 09:50:00,28.82,28.83,28.8,28.82,50000.0,18.5619,18.5683,18.549,18.5619,50000.0
2010-09-02 09:55:00,28.82,28.92,28.82,28.92,75700.0,18.5619,18.6263,18.5619,18.6263,75700.0
2010-09-02 10:00:00,28.92,28.99,28.85,28.85,80600.0,18.6263,18.6714,18.5812,18.5812,80600.0
2010-09-02 10:05:00,28.86,28.93,28.86,28.87,58200.0,18.5877,18.6327,18.5877,18.5941,58200.0
2010-09-02 10:10:00,28.87,28.92,28.87,28.9,29600.0,18.5941,18.6263,18.5941,18.6134,29600.0
2010-09-02 10:15:00,28.9,28.9,28.83,28.84,47800.0,18.6134,18.6134,18.5683,18.5748,47800.0
2010-09-02 10:20:00,28.83,28.91,28.82,28.88,30400.0,18.5683,18.6199,18.5619,18.6005,30400.0
2010-09-02 10:25:00,28.89,28.93,28.88,28.92,39300.0,18.607,18.6327,18.6005,18.6263,39300.0
2010-09-02 10:30:00,28.92,28.92,28.86,28.91,24500.0,18.6263,18.6263,18.5877,18.6199,24500.0
2010-09-02 10:35:00,28.91,28.96,28.87,28.96,39100.0,18.6199,18.6521,18.5941,18.6521,39100.0
2010-09-02 10:40:00,28.96,29.02,28.95,29.01,78900.0,18.6521,18.6907,18.6456,18.6843,78900.0
2010-09-02 10:45:00,29.01,29.05,28.99,29.03,29900.0,18.6843,18.71,18.6714,18.6971,29900.0
2010-09-02 10:50:00,29.03,29.04,28.99,28.99,19900.0,18.6971,18.7036,18.6714,18.6714,19900.0
2010-09-02 10:55:00,29.0,29.07,29.0,29.06,51500.0,18.6778,18.7229,18.6778,18.7165,51500.0
2010-09-02 11:00:00,29.06,29.1,29.06,29.09,33100.0,18.7165,18.7422,18.7165,18.7358,33100.0
2010-09-02 11:05:00,29.08,29.08,29.01,29.03,33800.0,18.7293,18.7293,18.6843,18.6971,33800.0
2010-09-02 11:10:00,29.03,29.03,28.98,28.98,32800.0,18.6971,18.6971,18.6649,18.6649,32800.0
2010-09-02 11:15:00,28.97,28.98,28.94,28.96,24500.0,18.6585,18.6649,18.6392,18.6521,24500.0
2010-09-02 11:20:00,28.97,28.97,28.93,28.95,17900.0,18.6585,18.6585,18.6327,18.6456,17900.0
2010-09-02 11:25:00,28.95,28.96,28.93,28.95,25400.0,18.6456,18.6521,18.6327,18.6456,25400.0
2010-09-02 11:30:00,28.95,29.0,28.95,29.0,21700.0,18.6456,18.6778,18.6456,18.6778,21700.0
2010-09-02 11:35:00,28.99,29.0,28.96,28.99,22200.0,18.6714,18.6778,18.6521,18.6714,22200.0
2010-09-02 11:40:00,28.99,29.06,28.99,29.05,20900.0,18.6714,18.7165,18.6714,18.71,20900.0
2010-09-02 11:45:00,29.05,29.06,29.03,29.04,14200.0,18.71,18.7165,18.6971,18.7036,14200.0
2010-09-02 11:50:00,29.04,29.11,29.04,29.09,19900.0,18.7036,18.7487,18.7036,18.7358,19900.0
2010-09-02 11:55:00,29.09,29.1,29.07,29.07,24700.0,18.7358,18.7422,18.7229,18.7229,24700.0
2010-09-02 12:00:00,29.07,29.07,29.04,29.04,14000.0,18.7229,18.7229,18.7036,18.7036,14000.0
2010-09-02 12:05:00,29.04,29.07,29.04,29.06,25400.0,18.7036,18.7229,18.7036,18.7165,25400.0
2010-09-02 12:10:00,29.07,29.11,29.06,29.1,31500.0,18.7229,18.7487,18.7165,18.7422,31500.0
2010-09-02 12:15:00,29.1,29.11,29.07,29.08,13300.0,18.7422,18.7487,18.7229,18.7293,13300.0
2010-09-02 12:20:00,29.07,29.11,29.07,29.1,17000.0,18.7229,18.7487,18.7229,18.7422,17000.0
2010-09-02 12:25:00,29.09,29.12,29.07,29.11,16700.0,18.7358,18.7551,18.7229,18.7487,16700.0
2010-09-02 12:30:00,29.12,29.12,29.08,29.08,11300.0,18.7551,18.7551,18.7293,18.7293,11300.0
2010-09-02 12:35:00,29.08,29.14,29.08,29.13,20400.0,18.7293,18.768,18.7293,18.7615,20400.0
2010-09-02 12:40:00,29.13,29.14,29.09,29.09,10800.0,18.7615,18.768,18.7358,18.7358,10800.0
2010-09-02 12:45:00,29.09,29.11,29.07,29.11,14600.0,18.7358,18.7487,18.7229,18.7487,14600.0
2010-09-02 12:50:00,29.1,29.11,29.02,29.02,16600.0,18.7422,18.7487,18.6907,18.6907,16600.0
2010-09-02 12:55:00,29.02,29.04,29.01,29.01,22200.0,18.6907,18.7036,18.6843,18.6843,22200.0
2010-09-02 13:00:00,29.02,29.02,28.99,29.0,15400.0,18.6907,18.6907,18.6714,18.6778,15400.0
2010-09-02 13:05:00,29.0,29.0,28.98,28.98,23100.0,18.6778,18.6778,18.6649,18.6649,23100.0
2010-09-02 13:10:00,28.98,28.98,28.95,28.95,12500.0,18.6649,18.6649,18.6456,18.6456,12500.0
2010-09-02 13:15:00,28.96,29.01,28.96,28.98,23500.0,18.6521,18.6843,18.6521,18.6649,23500.0
2010-09-02 13:20:00,28.98,29.01,28.96,28.96,19100.0,18.6649,18.6843,18.6521,18.6521,19100.0
2010-09-02 13:25:00,28.96,28.98,28.95,28.95,11900.0,18.6521,18.6649,18.6456,18.6456,11900.0
2010-09-02 13:30:00,28.95,28.97,28.9,28.9,50600.0,18.6456,18.6585,18.6134,18.6134,50600.0
2010-09-02 13:35:00,28.91,28.93,28.9,28.93,7800.0,18.6199,18.6327,18.6134,18.6327,7800.0
2010-09-02 13:40:00,28.92,28.94,28.92,28.93,25500.0,18.6263,18.6392,18.6263,18.6327,25500.0
2010-09-02 13:45:00,28.92,28.93,28.92,28.92,14100.0,18.6263,18.6327,18.6263,18.6263,14100.0
2010-09-02 13:50:00,28.92,28.96,28.92,28.96,17600.0,18.6263,18.6521,18.6263,18.6521,17600.0
2010-09-02 13:55:00,28.97,28.98,28.94,28.94,19100.0,18.6585,18.6649,18.6392,18.6392,19100.0
2010-09-02 14:00:00,28.95,28.98,28.94,28.97,36200.0,18.6456,18.6649,18.6392,18.6585,36200.0
2010-09-02 14:05:00,28.98,29.02,28.98,29.01,20300.0,18.6649,18.6907,18.6649,18.6843,20300.0
2010-09-02 14:10:00,29.02,29.1,29.02,29.08,29500.0,18.6907,18.7422,18.6907,18.7293,29500.0
2010-09-02 14:15:00,29.08,29.1,29.05,29.08,21800.0,18.7293,18.7422,18.71,18.7293,21800.0
2010-09-02 14:20:00,29.09,29.11,29.05,29.05,18500.0,18.7358,18.7487,18.71,18.71,18500.0
2010-09-02 14:25:00,29.05,29.06,29.02,29.02,14400.0,18.71,18.7165,18.6907,18.6907,14400.0
2010-09-02 14:30:00,29.03,29.07,29.03,29.06,30200.0,18.6971,18.7229,18.6971,18.7165,30200.0
2010-09-02 14:35:00,29.06,29.07,29.05,29.07,11600.0,18.7165,18.7229,18.71,18.7229,11600.0
2010-09-02 14:40:00,29.08,29.09,29.04,29.06,23600.0,18.7293,18.7358,18.7036,18.7165,23600.0
2010-09-02 14:45:00,29.04,29.07,29.04,29.05,18500.0,18.7036,18.7229,18.7036,18.71,18500.0
2010-09-02 14:50:00,29.06,29.1,29.06,29.09,25000.0,18.7165,18.7422,18.7165,18.7358,25000.0
2010-09-02 14:55:00,29.09,29.11,29.08,29.1,23800.0,18.7358,18.7487,18.7293,18.7422,23800.0
2010-09-02 15:00:00,29.1,29.11,29.05,29.06,24700.0,18.7422,18.7487,18.71,18.7165,24700.0
2010-09-02 15:05:00,29.05,29.1,29.04,29.1,25500.0,18.71,18.7422,18.7036,18.7422,25500.0
2010-09-02 15:10:00,29.1,29.12,29.09,29.1,36700.0,18.7422,18.7551,18.7358,18.7422,36700.0
2010-09-02 15:15:00,29.1,29.12,29.09,29.1,26200.0,18.7422,18.7551,18.7358,18.7422,26200.0
2010-09-02 15:20:00,29.1,29.15,29.1,29.14,36200.0,18.7422,18.7744,18.7422,18.768,36200.0
2010-09-02 15:25:00,29.13,29.17,29.1,29.16,36800.0,18.7615,18.7873,18.7422,18.7809,36800.0
2010-09-02 15:30:00,29.16,29.17,29.15,29.16,47400.0,18.7809,18.7873,18.7744,18.7809,47400.0
2010-09-02 15:35:00,29.16,29.19,29.15,29.18,70400.0,18.7809,18.8002,18.7744,18.7938,70400.0
2010-09-02 15:40:00,29.17,29.21,29.17,29.19,39800.0,18.7873,18.8131,18.7873,18.8002,39800.0
2010-09-02 15:45:00,29.2,29.25,29.19,29.23,95300.0,18.8066,18.8388,18.8002,18.826,95300.0
2010-09-02 15:50:00,29.24,29.24,29.22,29.22,60200.0,18.8324,18.8324,18.8195,18.8195,60200.0
2010-09-02 15:55:00,29.22,29.23,29.22,29.23,125700.0,18.8195,18.826,18.8195,18.826,125700.0
2010-09-03 09:30:00,29.49,29.83,29.49,29.66,65500.0,18.9934,19.2124,18.9934,19.1029,65500.0
2010-09-03 09:35:00,29.67,29.9,29.67,29.89,59000.0,19.1093,19.2575,19.1093,19.251,59000.0
2010-09-03 09:40:00,29.89,29.99,29.89,29.92,36400.0,19.251,19.3154,19.251,19.2704,36400.0
2010-09-03 09:45:00,29.92,29.95,29.9,29.91,70100.0,19.2704,19.2897,19.2575,19.2639,70100.0
2010-09-03 09:50:00,29.92,29.95,29.91,29.92,152600.0,19.2704,19.2897,19.2639,19.2704,152600.0
2010-09-03 09:55:00,29.93,29.99,29.92,29.99,21700.0,19.2768,19.3154,19.2704,19.3154,21700.0
2010-09-03 10:00:00,29.99,29.99,29.89,29.93,93600.0,19.3154,19.3154,19.251,19.2768,93600.0
2010-09-03 10:05:00,29.92,29.92,29.76,29.81,44600.0,19.2704,19.2704,19.1673,19.1995,44600.0
2010-09-03 10:10:00,29.81,29.85,29.73,29.8,34600.0,19.1995,19.2253,19.148,19.1931,34600.0
2010-09-03 10:15:00,29.79,29.82,29.75,29.81,60700.0,19.1866,19.206,19.1609,19.1995,60700.0
2010-09-03 10:20:00,29.82,29.87,29.82,29.83,39100.0,19.206,19.2382,19.206,19.2124,39100.0
2010-09-03 10:25:00,29.82,29.83,29.72,29.72,32900.0,19.206,19.2124,19.1415,19.1415,32900.0
2010-09-03 10:30:00,29.73,29.74,29.63,29.67,46200.0,19.148,19.1544,19.0836,19.1093,46200.0
2010-09-03 10:35:00,29.68,29.72,29.62,29.72,38300.0,19.1158,19.1415,19.0771,19.1415,38300.0
2010-09-03 10:40:00,29.72,29.75,29.69,29.72,22600.0,19.1415,19.1609,19.1222,19.1415,22600.0
2010-09-03 10:45:00,29.72,29.74,29.68,29.69,19700.0,19.1415,19.1544,19.1158,19.1222,19700.0
2010-09-03 10:50:00,29.69,29.69,29.61,29.63,32600.0,19.1222,19.1222,19.0707,19.0836,32600.0
2010-09-03 10:55:00,29.63,29.64,29.57,29.64,16600.0,19.0836,19.09,19.0449,19.09,16600.0
2010-09-03 11:00:00,29.63,29.64,29.55,29.59,17400.0,19.0836,19.09,19.0321,19.0578,17400.0
2010-09-03 11:05:00,29.58,29.63,29.57,29.61,15700.0,19.0514,19.0836,19.0449,19.0707,15700.0
2010-09-03 11:10:00,29.6,29.63,29.56,29.63,14500.0,19.0643,19.0836,19.0385,19.0836,14500.0
2010-09-03 11:15:00,29.63,29.68,29.62,29.67,20000.0,19.0836,19.1158,19.0771,19.1093,20000.0
2010-09-03 11:20:00,29.67,29.67,29.61,29.64,12100.0,19.1093,19.1093,19.0707,19.09,12100.0
2010-09-03 11:25:00,29.64,29.71,29.62,29.67,21900.0,19.09,19.1351,19.0771,19.1093,21900.0
2010-09-03 11:30:00,29.68,29.71,29.64,29.65,15800.0,19.1158,19.1351,19.09,19.0965,15800.0
2010-09-03 11:35:00,29.64,29.65,29.59,29.65,16900.0,19.09,19.0965,19.0578,19.0965,16900.0
2010-09-03 11:40:00,29.65,29.7,29.65,29.69,25400.0,19.0965,19.1287,19.0965,19.1222,25400.0
2010-09-03 11:45:00,29.69,29.69,29.65,29.66,7500.0,19.1222,19.1222,19.0965,19.1029,7500.0
2010-09-03 11:50:00,29.66,29.66,29.61,29.64,9300.0,19.1029,19.1029,19.0707,19.09,9300.0
2010-09-03 11:55:00,29.65,29.69,29.64,29.65,9800.0,19.0965,19.1222,19.09,19.0965,9800.0
2010-09-03 12:00:00,29.64,29.68,29.64,29.68,8800.0,19.09,19.1158,19.09,19.1158,8800.0
2010-09-03 12:05:00,29.67,29.68,29.63,29.63,12300.0,19.1093,19.1158,19.0836,19.0836,12300.0
2010-09-03 12:10:00,29.63,29.65,29.63,29.64,3300.0,19.0836,19.0965,19.0836,19.09,3300.0
2010-09-03 12:15:00,29.65,29.65,29.59,29.61,10000.0,19.0965,19.0965,19.0578,19.0707,10000.0
2010-09-03 12:20:00,29.62,29.64,29.62,29.64,7600.0,19.0771,19.09,19.0771,19.09,7600.0
2010-09-03 12:25:00,29.62,29.62,29.6,29.61,7000.0,19.0771,19.0771,19.0643,19.0707,7000.0
2010-09-03 12:30:00,29.61,29.63,29.59,29.63,5300.0,19.0707,19.0836,19.0578,19.0836,5300.0
2010-09-03 12:35:00,29.63,29.7,29.63,29.66,11200.0,19.0836,19.1287,19.0836,19.1029,11200.0
2010-09-03 12:40:00,29.65,29.67,29.64,29.67,7400.0,19.0965,19.1093,19.09,19.1093,7400.0
2010-09-03 12:45:00,29.67,29.67,29.64,29.64,6100.0,19.1093,19.1093,19.09,19.09,6100.0
2010-09-03 12:50:00,29.64,29.67,29.64,29.66,6800.0,19.09,19.1093,19.09,19.1029,6800.0
2010-09-03 12:55:00,29.67,29.72,29.67,29.68,11500.0,19.1093,19.1415,19.1093,19.1158,11500.0
2010-09-03 13:00:00,29.68,29.74,29.68,29.72,10900.0,19.1158,19.1544,19.1158,19.1415,10900.0
2010-09-03 13:05:00,29.72,29.72,29.67,29.69,12900.0,19.1415,19.1415,19.1093,19.1222,12900.0
2010-09-03 13:10:00,29.69,29.72,29.69,29.7,6200.0,19.1222,19.1415,19.1222,19.1287,6200.0
2010-09-03 13:15:00,29.7,29.7,29.68,29.7,6900.0,19.1287,19.1287,19.1158,19.1287,6900.0
2010-09-03 13:20:00,29.71,29.71,29.69,29.7,9500.0,19.1351,19.1351,19.1222,19.1287,9500.0
2010-09-03 13:25:00,29.71,29.72,29.68,29.69,17200.0,19.1351,19.1415,19.1158,19.1222,17200.0
2010-09-03 13:30:00,29.68,29.73,29.68,29.7,17800.0,19.1158,19.148,19.1158,19.1287,17800.0
2010-09-03 13:35:00,29.7,29.75,29.69,29.73,11300.0,19.1287,19.1609,19.1222,19.148,11300.0
2010-09-03 13:40:00,29.74,29.78,29.73,29.75,27000.0,19.1544,19.1802,19.148,19.1609,27000.0
2010-09-03 13:45:00,29.76,29.78,29.76,29.78,12100.0,19.1673,19.1802,19.1673,19.1802,12100.0
2010-09-03 13:50:00,29.78,29.81,29.78,29.79,9700.0,19.1802,19.1995,19.1802,19.1866,9700.0
2010-09-03 13:55:00,29.79,29.81,29.79,29.8,6900.0,19.1866,19.1995,19.1866,19.1931,6900.0
2010-09-03 14:00:00,29.8,29.8,29.77,29.78,9800.0,19.1931,19.1931,19.1737,19.1802,9800.0
2010-09-03 14:05:00,29.78,29.83,29.78,29.81,39400.0,19.1802,19.2124,19.1802,19.1995,39400.0
2010-09-03 14:10:00,29.81,29.81,29.78,29.79,18200.0,19.1995,19.1995,19.1802,19.1866,18200.0
2010-09-03 14:15:00,29.79,29.81,29.77,29.81,11300.0,19.1866,19.1995,19.1737,19.1995,11300.0
2010-09-03 14:20:00,29.8,29.83,29.79,29.83,19800.0,19.1931,19.2124,19.1866,19.2124,19800.0
2010-09-03 14:25:00,29.83,29.85,29.83,29.83,15400.0,19.2124,19.2253,19.2124,19.2124,15400.0
2010-09-03 14:30:00,29.83,29.85,29.81,29.81,19700.0,19.2124,19.2253,19.1995,19.1995,19700.0
2010-09-03 14:35:00,29.81,29.86,29.8,29.83,26000.0,19.1995,19.2317,19.1931,19.2124,26000.0
2010-09-03 14:40:00,29.84,29.88,29.84,29.88,37900.0,19.2188,19.2446,19.2188,19.2446,37900.0
2010-09-03 14:45:00,29.88,29.89,29.82,29.82,36000.0,19.2446,19.251,19.206,19.206,36000.0
2010-09-03 14:50:00,29.82,29.86,29.81,29.84,26300.0,19.206,19.2317,19.1995,19.2188,26300.0
2010-09-03 14:55:00,29.84,29.84,29.8,29.81,28600.0,19.2188,19.2188,19.1931,19.1995,28600.0
2010-09-03 15:00:00,29.8,29.8,29.74,29.74,54800.0,19.1931,19.1931,19.1544,19.1544,54800.0
2010-09-03 15:05:00,29.74,29.74,29.71,29.72,23100.0,19.1544,19.1544,19.1351,19.1415,23100.0
2010-09-03 15:10:00,29.72,29.74,29.71,29.74,37000.0,19.1415,19.1544,19.1351,19.1544,37000.0
2010-09-03 15:15:00,29.74,29.82,29.73,29.8,75200.0,19.1544,19.206,19.148,19.1931,75200.0
2010-09-03 15:20:00,29.81,29.83,29.76,29.76,36800.0,19.1995,19.2124,19.1673,19.1673,36800.0
2010-09-03 15:25:00,29.76,29.8,29.76,29.8,50700.0,19.1673,19.1931,19.1673,19.1931,50700.0
2010-09-03 15:30:00,29.81,29.84,29.72,29.73,32700.0,19.1995,19.2188,19.1415,19.148,32700.0
2010-09-03 15:35:00,29.73,29.74,29.7,29.74,32600.0,19.148,19.1544,19.1287,19.1544,32600.0
2010-09-03 15:40:00,29.74,29.82,29.73,29.82,45300.0,19.1544,19.206,19.148,19.206,45300.0
2010-09-03 15:45:00,29.83,29.83,29.79,29.81,35000.0,19.2124,19.2124,19.1866,19.1995,35000.0
2010-09-03 15:50:00,29.82,29.83,29.79,29.79,48700.0,19.206,19.2124,19.1866,19.1866,48700.0
2010-09-03 15:55:00,29.79,29.85,29.78,29.84,83300.0,19.1866,19.2253,19.1802,19.2188,83300.0
2010-09-07 09:30:00,29.69,29.71,29.51,29.69,69300.0,19.1222,19.1351,19.0063,19.1222,69300.0
2010-09-07 09:35:00,29.68,29.69,29.6,29.65,39200.0,19.1158,19.1222,19.0643,19.0965,39200.0
2010-09-07 09:40:00,29.63,29.66,29.58,29.6,60900.0,19.0836,19.1029,19.0514,19.0643,60900.0
2010-09-07 09:45:00,29.59,29.68,29.59,29.67,47300.0,19.0578,19.1158,19.0578,19.1093,47300.0
2010-09-07 09:50:00,29.67,29.67,29.58,29.6,38200.0,19.1093,19.1093,19.0514,19.0643,38200.0
2010-09-07 09:55:00,29.6,29.6,29.37,29.39,74500.0,19.0643,19.0643,18.9161,18.929,74500.0
2010-09-07 10:00:00,29.39,29.44,29.38,29.44,34700.0,18.929,18.9612,18.9226,18.9612,34700.0
2010-09-07 10:05:00,29.43,29.47,29.41,29.46,22200.0,18.9548,18.9805,18.9419,18.9741,22200.0
2010-09-07 10:10:00,29.46,29.48,29.43,29.45,20500.0,18.9741,18.987,18.9548,18.9676,20500.0
2010-09-07 10:15:00,29.45,29.46,29.35,29.36,25100.0,18.9676,18.9741,18.9032,18.9097,25100.0
2010-09-07 10:20:00,29.36,29.36,29.3,29.34,43200.0,18.9097,18.9097,18.871,18.8968,43200.0
2010-09-07 10:25:00,29.34,29.41,29.32,29.39,29500.0,18.8968,18.9419,18.8839,18.929,29500.0
2010-09-07 10:30:00,29.38,29.38,29.31,29.33,17900.0,18.9226,18.9226,18.8775,18.8904,17900.0
2010-09-07 10:35:00,29.34,29.34,29.28,29.34,28300.0,18.8968,18.8968,18.8582,18.8968,28300.0
2010-09-07 10:40:00,29.35,29.36,29.28,29.29,60300.0,18.9032,18.9097,18.8582,18.8646,60300.0
2010-09-07 10:45:00,29.29,29.29,29.26,29.26,17700.0,18.8646,18.8646,18.8453,18.8453,17700.0
2010-09-07 10:50:00,29.27,29.27,29.19,29.19,29200.0,18.8517,18.8517,18.8002,18.8002,29200.0
2010-09-07 10:55:00,29.19,29.24,29.17,29.21,30200.0,18.8002,18.8324,18.7873,18.8131,30200.0
2010-09-07 11:00:00,29.22,29.23,29.16,29.17,34400.0,18.8195,18.826,18.7809,18.7873,34400.0
2010-09-07 11:05:00,29.17,29.17,29.14,29.17,37500.0,18.7873,18.7873,18.768,18.7873,37500.0
2010-09-07 11:10:00,29.17,29.18,29.15,29.16,36100.0,18.7873,18.7938,18.7744,18.7809,36100.0
2010-09-07 11:15:00,29.17,29.2,29.12,29.18,37400.0,18.7873,18.8066,18.7551,18.7938,37400.0
2010-09-07 11:20:00,29.19,29.26,29.19,29.24,18700.0,18.8002,18.8453,18.8002,18.8324,18700.0
2010-09-07 11:25:00,29.23,29.28,29.22,29.27,19900.0,18.826,18.8582,18.8195,18.8517,19900.0
2010-09-07 11:30:00,29.26,29.3,29.24,29.24,10100.0,18.8453,18.871,18.8324,18.8324,10100.0
2010-09-07 11:35:00,29.23,29.24,29.22,29.23,11300.0,18.826,18.8324,18.8195,18.826,11300.0
2010-09-07 11:40:00,29.23,29.23,29.18,29.19,25900.0,18.826,18.826,18.7938,18.8002,25900.0
2010-09-07 11:45:00,29.18,29.18,29.13,29.13,20900.0,18.7938,18.7938,18.7615,18.7615,20900.0
2010-09-07 11:50:00,29.14,29.14,29.06,29.08,25500.0,18.768,18.768,18.7165,18.7293,25500.0
2010-09-07 11:55:00,29.08,29.21,29.07,29.21,19400.0,18.7293,18.8131,18.7229,18.8131,19400.0
2010-09-07 12:00:00,29.21,29.24,29.19,29.23,11100.0,18.8131,18.8324,18.8002,18.826,11100.0
2010-09-07 12:05:00,29.23,29.26,29.23,29.25,3800.0,18.826,18.8453,18.826,18.8388,3800.0
2010-09-07 12:10:00,29.24,29.24,29.21,29.22,11100.0,18.8324,18.8324,18.8131,18.8195,11100.0
2010-09-07 12:15:00,29.22,29.23,29.2,29.2,13200.0,18.8195,18.826,18.8066,18.8066,13200.0
2010-09-07 12:20:00,29.2,29.23,29.16,29.17,15200.0,18.8066,18.826,18.7809,18.7873,15200.0
2010-09-07 12:25:00,29.17,29.18,29.13,29.14,9700.0,18.7873,18.7938,18.7615,18.768,9700.0
2010-09-07 12:30:00,29.13,29.17,29.1,29.16,19900.0,18.7615,18.7873,18.7422,18.7809,19900.0
2010-09-07 12:35:00,29.17,29.17,29.16,29.16,7100.0,18.7873,18.7873,18.7809,18.7809,7100.0
2010-09-07 12:40:00,29.15,29.2,29.15,29.17,11700.0,18.7744,18.8066,18.7744,18.7873,11700.0
2010-09-07 12:45:00,29.17,29.17,29.13,29.13,13900.0,18.7873,18.7873,18.7615,18.7615,13900.0
2010-09-07 12:50:00,29.13,29.14,29.11,29.12,10400.0,18.7615,18.768,18.7487,18.7551,10400.0
2010-09-07 12:55:00,29.13,29.13,29.09,29.1,10400.0,18.7615,18.7615,18.7358,18.7422,10400.0
2010-09-07 13:00:00,29.1,29.1,29.06,29.08,19600.0,18.7422,18.7422,18.7165,18.7293,19600.0
2010-09-07 13:05:00,29.07,29.07,29.02,29.04,23400.0,18.7229,18.7229,18.6907,18.7036,23400.0
2010-09-07 13:10:00,29.04,29.05,29.03,29.04,11300.0,18.7036,18.71,18.6971,18.7036,11300.0
2010-09-07 13:15:00,29.05,29.1,29.04,29.09,36500.0,18.71,18.7422,18.7036,18.7358,36500.0
2010-09-07 13:20:00,29.08,29.1,29.05,29.08,14800.0,18.7293,18.7422,18.71,18.7293,14800.0
2010-09-07 13:25:00,29.07,29.09,29.05,29.08,12100.0,18.7229,18.7358,18.71,18.7293,12100.0
2010-09-07 13:30:00,29.07,29.1,29.07,29.1,10000.0,18.7229,18.7422,18.7229,18.7422,10000.0
2010-09-07 13:35:00,29.1,29.12,29.1,29.1,8400.0,18.7422,18.7551,18.7422,18.7422,8400.0
2010-09-07 13:40:00,29.11,29.14,29.08,29.08,14100.0,18.7487,18.768,18.7293,18.7293,14100.0
2010-09-07 13:45:00,29.08,29.12,29.07,29.12,11400.0,18.7293,18.7551,18.7229,18.7551,11400.0
2010-09-07 13:50:00,29.12,29.15,29.11,29.15,5000.0,18.7551,18.7744,18.7487,18.7744,5000.0
2010-09-07 13:55:00,29.16,29.19,29.16,29.19,11400.0,18.7809,18.8002,18.7809,18.8002,11400.0
2010-09-07 14:00:00,29.19,29.19,29.17,29.17,9500.0,18.8002,18.8002,18.7873,18.7873,9500.0
2010-09-07 14:05:00,29.17,29.18,29.14,29.14,6100.0,18.7873,18.7938,18.768,18.768,6100.0
2010-09-07 14:10:00,29.14,29.16,29.14,29.14,9100.0,18.768,18.7809,18.768,18.768,9100.0
2010-09-07 14:15:00,29.15,29.21,29.15,29.17,11500.0,18.7744,18.8131,18.7744,18.7873,11500.0
2010-09-07 14:20:00,29.17,29.18,29.16,29.17,13100.0,18.7873,18.7938,18.7809,18.7873,13100.0
2010-09-07 14:25:00,29.18,29.2,29.16,29.17,11000.0,18.7938,18.8066,18.7809,18.7873,11000.0
2010-09-07 14:30:00,29.17,29.17,29.13,29.13,10900.0,18.7873,18.7873,18.7615,18.7615,10900.0
2010-09-07 14:35:00,29.13,29.15,29.11,29.11,21300.0,18.7615,18.7744,18.7487,18.7487,21300.0
2010-09-07 14:40:00,29.12,29.15,29.11,29.13,30100.0,18.7551,18.7744,18.7487,18.7615,30100.0
2010-09-07 14:45:00,29.13,29.14,29.12,29.13,7600.0,18.7615,18.768,18.7551,18.7615,7600.0
2010-09-07 14:50:00,29.13,29.13,29.1,29.1,17200.0,18.7615,18.7615,18.7422,18.7422,17200.0
2010-09-07 14:55:00,29.1,29.11,29.02,29.04,25300.0,18.7422,18.7487,18.6907,18.7036,25300.0
2010-09-07 15:00:00,29.05,29.08,29.02,29.08,22200.0,18.71,18.7293,18.6907,18.7293,22200.0
2010-09-07 15:05:00,29.07,29.08,29.02,29.03,23600.0,18.7229,18.7293,18.6907,18.6971,23600.0
2010-09-07 15:10:00,29.03,29.06,29.02,29.05,17300.0,18.6971,18.7165,18.6907,18.71,17300.0
2010-09-07 15:15:00,29.05,29.07,29.03,29.05,24800.0,18.71,18.7229,18.6971,18.71,24800.0
2010-09-07 15:20:00,29.04,29.07,29.02,29.03,34600.0,18.7036,18.7229,18.6907,18.6971,34600.0
2010-09-07 15:25:00,29.03,29.03,28.98,29.0,45900.0,18.6971,18.6971,18.6649,18.6778,45900.0
2010-09-07 15:30:00,29.01,29.03,28.98,28.98,45200.0,18.6843,18.6971,18.6649,18.6649,45200.0
2010-09-07 15:35:00,28.98,29.08,28.98,29.06,90500.0,18.6649,18.7293,18.6649,18.7165,90500.0
2010-09-07 15:40:00,29.06,29.07,29.06,29.07,20400.0,18.7165,18.7229,18.7165,18.7229,20400.0
2010-09-07 15:45:00,29.06,29.07,29.0,29.02,80000.0,18.7165,18.7229,18.6778,18.6907,80000.0
2010-09-07 15:50:00,29.02,29.03,28.96,28.97,99000.0,18.6907,18.6971,18.6521,18.6585,99000.0
2010-09-07 15:55:00,28.96,29.02,28.95,29.01,120900.0,18.6521,18.6907,18.6456,18.6843,120900.0
2010-09-08 09:30:00,29.08,29.24,29.08,29.16,18500.0,18.7293,18.8324,18.7293,18.7809,18500.0
2010-09-08 09:35:00,29.15,29.19,29.07,29.13,16200.0,18.7744,18.8002,18.7229,18.7615,16200.0
2010-09-08 09:40:00,29.13,29.2,29.03,29.08,52300.0,18.7615,18.8066,18.6971,18.7293,52300.0
2010-09-08 09:45:00,29.08,29.11,29.04,29.06,36700.0,18.7293,18.7487,18.7036,18.7165,36700.0
2010-09-08 09:50:00,29.05,29.05,28.94,28.95,44900.0,18.71,18.71,18.6392,18.6456,44900.0
2010-09-08 09:55:00,28.96,28.96,28.89,28.9,79700.0,18.6521,18.6521,18.607,18.6134,79700.0
2010-09-08 10:00:00,28.89,28.94,28.89,28.94,67900.0,18.607,18.6392,18.607,18.6392,67900.0
2010-09-08 10:05:00,28.95,28.99,28.91,28.98,52500.0,18.6456,18.6714,18.6199,18.6649,52500.0
2010-09-08 10:10:00,28.98,29.12,28.97,29.12,43200.0,18.6649,18.7551,18.6585,18.7551,43200.0
2010-09-08 10:15:00,29.11,29.11,29.02,29.02,32400.0,18.7487,18.7487,18.6907,18.6907,32400.0
2010-09-08 10:20:00,29.03,29.06,28.98,29.0,28200.0,18.6971,18.7165,18.6649,18.6778,28200.0
2010-09-08 10:25:00,29.0,29.05,28.95,28.95,29500.0,18.6778,18.71,18.6456,18.6456,29500.0
2010-09-08 10:30:00,28.96,29.05,28.96,29.01,24500.0,18.6521,18.71,18.6521,18.6843,24500.0
2010-09-08 10:35:00,29.0,29.11,29.0,29.07,21400.0,18.6778,18.7487,18.6778,18.7229,21400.0
2010-09-08 10:40:00,29.07,29.1,29.06,29.07,21600.0,18.7229,18.7422,18.7165,18.7229,21600.0
2010-09-08 10:45:00,29.07,29.08,28.99,28.99,24900.0,18.7229,18.7293,18.6714,18.6714,24900.0
2010-09-08 10:50:00,28.98,29.0,28.95,28.99,19000.0,18.6649,18.6778,18.6456,18.6714,19000.0
2010-09-08 10:55:00,28.99,29.0,28.95,28.95,18600.0,18.6714,18.6778,18.6456,18.6456,18600.0
2010-09-08 11:00:00,28.96,29.0,28.94,29.0,25500.0,18.6521,18.6778,18.6392,18.6778,25500.0
2010-09-08 11:05:00,29.0,29.0,28.94,28.95,31000.0,18.6778,18.6778,18.6392,18.6456,31000.0
2010-09-08 11:10:00,28.96,28.97,28.91,28.92,26500.0,18.6521,18.6585,18.6199,18.6263,26500.0
2010-09-08 11:15:00,28.93,28.93,28.89,28.89,16300.0,18.6327,18.6327,18.607,18.607,16300.0
2010-09-08 11:20:00,28.89,28.9,28.85,28.86,27700.0,18.607,18.6134,18.5812,18.5877,27700.0
2010-09-08 11:25:00,28.86,28.87,28.82,28.82,27700.0,18.5877,18.5941,18.5619,18.5619,27700.0
2010-09-08 11:30:00,28.83,28.88,28.82,28.87,24600.0,18.5683,18.6005,18.5619,18.5941,24600.0
2010-09-08 11:35:00,28.87,28.88,28.85,28.85,22300.0,18.5941,18.6005,18.5812,18.5812,22300.0
2010-09-08 11:40:00,28.86,28.86,28.83,28.83,20000.0,18.5877,18.5877,18.5683,18.5683,20000.0
2010-09-08 11:45:00,28.83,28.84,28.82,28.82,12900.0,18.5683,18.5748,18.5619,18.5619,12900.0
2010-09-08 11:50:00,28.82,28.83,28.82,28.82,10500.0,18.5619,18.5683,18.5619,18.5619,10500.0
2010-09-08 11:55:00,28.82,28.84,28.8,28.84,22200.0,18.5619,18.5748,18.549,18.5748,22200.0
2010-09-08 12:00:00,28.83,28.85,28.83,28.84,8100.0,18.5683,18.5812,18.5683,18.5748,8100.0
2010-09-08 12:05:00,28.84,28.85,28.84,28.84,10900.0,18.5748,18.5812,18.5748,18.5748,10900.0
2010-09-08 12:10:00,28.85,28.85,28.83,28.83,12400.0,18.5812,18.5812,18.5683,18.5683,12400.0
2010-09-08 12:15:00,28.83,28.84,28.82,28.83,15900.0,18.5683,18.5748,18.5619,18.5683,15900.0
2010-09-08 12:20:00,28.83,28.83,28.79,28.8,47000.0,18.5683,18.5683,18.5426,18.549,47000.0
2010-09-08 12:25:00,28.8,28.82,28.79,28.8,45700.0,18.549,18.5619,18.5426,18.549,45700.0
2010-09-08 12:30:00,28.8,28.81,28.79,28.8,24300.0,18.549,18.5554,18.5426,18.549,24300.0
2010-09-08 12:35:00,28.8,28.84,28.79,28.84,33400.0,18.549,18.5748,18.5426,18.5748,33400.0
2010-09-08 12:40:00,28.83,28.91,28.83,28.89,21300.0,18.5683,18.6199,18.5683,18.607,21300.0
2010-09-08 12:45:00,28.9,28.95,28.9,28.93,14600.0,18.6134,18.6456,18.6134,18.6327,14600.0
2010-09-08 12:50:00,28.93,28.93,28.92,28.93,19700.0,18.6327,18.6327,18.6263,18.6327,19700.0
2010-09-08 12:55:00,28.93,29.0,28.92,29.0,96400.0,18.6327,18.6778,18.6263,18.6778,96400.0
2010-09-08 13:00:00,29.0,29.0,28.99,28.99,19900.0,18.6778,18.6778,18.6714,18.6714,19900.0
2010-09-08 13:05:00,29.0,29.0,28.97,28.98,20000.0,18.6778,18.6778,18.6585,18.6649,20000.0
2010-09-08 13:10:00,28.97,29.02,28.97,29.01,43700.0,18.6585,18.6907,18.6585,18.6843,43700.0
2010-09-08 13:15:00,29.01,29.02,28.99,28.99,14900.0,18.6843,18.6907,18.6714,18.6714,14900.0
2010-09-08 13:20:00,28.98,28.99,28.97,28.97,9500.0,18.6649,18.6714,18.6585,18.6585,9500.0
2010-09-08 13:25:00,28.97,28.98,28.93,28.95,16500.0,18.6585,18.6649,18.6327,18.6456,16500.0
2010-09-08 13:30:00,28.96,28.98,28.9,28.93,48100.0,18.6521,18.6649,18.6134,18.6327,48100.0
2010-09-08 13:35:00,28.93,28.98,28.91,28.98,99500.0,18.6327,18.6649,18.6199,18.6649,99500.0
2010-09-08 13:40:00,28.98,28.98,28.9,28.91,67600.0,18.6649,18.6649,18.6134,18.6199,67600.0
2010-09-08 13:45:00,28.9,28.95,28.9,28.94,71300.0,18.6134,18.6456,18.6134,18.6392,71300.0
2010-09-08 13:50:00,28.94,28.94,28.88,28.89,26100.0,18.6392,18.6392,18.6005,18.607,26100.0
2010-09-08 13:55:00,28.89,28.94,28.86,28.93,31700.0,18.607,18.6392,18.5877,18.6327,31700.0
2010-09-08 14:00:00,28.93,28.93,28.82,28.82,69600.0,18.6327,18.6327,18.5619,18.5619,69600.0
2010-09-08 14:05:00,28.82,28.88,28.79,28.85,20800.0,18.5619,18.6005,18.5426,18.5812,20800.0
2010-09-08 14:10:00,28.85,28.85,28.79,28.83,18600.0,18.5812,18.5812,18.5426,18.5683,18600.0
2010-09-08 14:15:00,28.84,28.88,28.84,28.88,15400.0,18.5748,18.6005,18.5748,18.6005,15400.0
2010-09-08 14:20:00,28.87,28.89,28.86,28.89,20200.0,18.5941,18.607,18.5877,18.607,20200.0
2010-09-08 14:25:00,28.89,28.9,28.86,28.86,24300.0,18.607,18.6134,18.5877,18.5877,24300.0
2010-09-08 14:30:00,28.87,28.89,28.85,28.88,18700.0,18.5941,18.607,18.5812,18.6005,18700.0
2010-09-08 14:35:00,28.88,28.89,28.85,28.85,16100.0,18.6005,18.607,18.5812,18.5812,16100.0
2010-09-08 14:40:00,28.85,28.9,28.85,28.9,23900.0,18.5812,18.6134,18.5812,18.6134,23900.0
2010-09-08 14:45:00,28.9,28.92,28.89,28.92,12700.0,18.6134,18.6263,18.607,18.6263,12700.0
2010-09-08 14:50:00,28.91,28.92,28.91,28.92,7900.0,18.6199,18.6263,18.6199,18.6263,7900.0
2010-09-08 14:55:00,28.91,28.92,28.91,28.91,15000.0,18.6199,18.6263,18.6199,18.6199,15000.0
2010-09-08 15:00:00,28.91,28.93,28.9,28.93,33700.0,18.6199,18.6327,18.6134,18.6327,33700.0
2010-09-08 15:05:00,28.92,28.94,28.92,28.93,12500.0,18.6263,18.6392,18.6263,18.6327,12500.0
2010-09-08 15:10:00,28.94,28.94,28.88,28.89,87900.0,18.6392,18.6392,18.6005,18.607,87900.0
2010-09-08 15:15:00,28.89,28.89,28.86,28.87,26800.0,18.607,18.607,18.5877,18.5941,26800.0
2010-09-08 15:20:00,28.86,28.91,28.83,28.84,53000.0,18.5877,18.6199,18.5683,18.5748,53000.0
2010-09-08 15:25:00,28.83,28.87,28.83,28.84,42700.0,18.5683,18.5941,18.5683,18.5748,42700.0
2010-09-08 15:30:00,28.83,28.88,28.81,28.88,43600.0,18.5683,18.6005,18.5554,18.6005,43600.0
2010-09-08 15:35:00,28.87,28.93,28.87,28.9,38700.0,18.5941,18.6327,18.5941,18.6134,38700.0
2010-09-08 15:40:00,28.91,28.92,28.84,28.85,54400.0,18.6199,18.6263,18.5748,18.5812,54400.0
2010-09-08 15:45:00,28.84,28.85,28.81,28.82,62000.0,18.5748,18.5812,18.5554,18.5619,62000.0
2010-09-08 15:50:00,28.83,28.86,28.81,28.84,65000.0,18.5683,18.5877,18.5554,18.5748,65000.0
2010-09-08 15:55:00,28.84,28.87,28.79,28.86,185300.0,18.5748,18.5941,18.5426,18.5877,185300.0
2010-09-09 09:30:00,29.25,29.33,29.18,29.22,28100.0,18.8388,18.8904,18.7938,18.8195,28100.0
2010-09-09 09:35:00,29.22,29.27,29.22,29.26,14800.0,18.8195,18.8517,18.8195,18.8453,14800.0
2010-09-09 09:40:00,29.27,29.27,29.12,29.17,25400.0,18.8517,18.8517,18.7551,18.7873,25400.0
2010-09-09 09:45:00,29.15,29.17,29.08,29.09,16100.0,18.7744,18.7873,18.7293,18.7358,16100.0
2010-09-09 09:50:00,29.08,29.19,29.07,29.19,32900.0,18.7293,18.8002,18.7229,18.8002,32900.0
2010-09-09 09:55:00,29.19,29.26,29.16,29.22,40200.0,18.8002,18.8453,18.7809,18.8195,40200.0
2010-09-09 10:00:00,29.23,29.23,29.15,29.17,22000.0,18.826,18.826,18.7744,18.7873,22000.0
2010-09-09 10:05:00,29.17,29.19,29.1,29.11,24500.0,18.7873,18.8002,18.7422,18.7487,24500.0
2010-09-09 10:10:00,29.11,29.14,29.05,29.09,24700.0,18.7487,18.768,18.71,18.7358,24700.0
2010-09-09 10:15:00,29.09,29.11,29.02,29.06,22300.0,18.7358,18.7487,18.6907,18.7165,22300.0
2010-09-09 10:20:00,29.07,29.09,29.04,29.08,15100.0,18.7229,18.7358,18.7036,18.7293,15100.0
2010-09-09 10:25:00,29.08,29.1,29.04,29.05,15100.0,18.7293,18.7422,18.7036,18.71,15100.0
2010-09-09 10:30:00,29.06,29.07,29.01,29.03,22300.0,18.7165,18.7229,18.6843,18.6971,22300.0
2010-09-09 10:35:00,29.02,29.03,29.0,29.02,30000.0,18.6907,18.6971,18.6778,18.6907,30000.0
2010-09-09 10:40:00,29.03,29.06,29.01,29.05,14300.0,18.6971,18.7165,18.6843,18.71,14300.0
2010-09-09 10:45:00,29.05,29.13,29.05,29.1,17600.0,18.71,18.7615,18.71,18.7422,17600.0
2010-09-09 10:50:00,29.11,29.12,29.04,29.04,16600.0,18.7487,18.7551,18.7036,18.7036,16600.0
2010-09-09 10:55:00,29.05,29.06,29.0,29.0,14600.0,18.71,18.7165,18.6778,18.6778,14600.0
2010-09-09 11:00:00,29.01,29.09,29.0,29.08,23700.0,18.6843,18.7358,18.6778,18.7293,23700.0
2010-09-09 11:05:00,29.09,29.15,29.08,29.14,21900.0,18.7358,18.7744,18.7293,18.768,21900.0
2010-09-09 11:10:00,29.14,29.18,29.14,29.17,22400.0,18.768,18.7938,18.768,18.7873,22400.0
2010-09-09 11:15:00,29.18,29.22,29.18,29.2,16000.0,18.7938,18.8195,18.7938,18.8066,16000.0
2010-09-09 11:20:00,29.2,29.23,29.19,29.22,12500.0,18.8066,18.826,18.8002,18.8195,12500.0
2010-09-09 11:25:00,29.22,29.26,29.22,29.25,26000.0,18.8195,18.8453,18.8195,18.8388,26000.0
2010-09-09 11:30:00,29.25,29.29,29.19,29.29,35400.0,18.8388,18.8646,18.8002,18.8646,35400.0
2010-09-09 11:35:00,29.29,29.3,29.28,29.3,17200.0,18.8646,18.871,18.8582,18.871,17200.0
2010-09-09 11:40:00,29.3,29.3,29.28,29.3,9100.0,18.871,18.871,18.8582,18.871,9100.0
2010-09-09 11:45:00,29.29,29.39,29.28,29.37,52500.0,18.8646,18.929,18.8582,18.9161,52500.0
2010-09-09 11:50:00,29.37,29.38,29.33,29.34,22100.0,18.9161,18.9226,18.8904,18.8968,22100.0
2010-09-09 11:55:00,29.34,29.34,29.33,29.34,15800.0,18.8968,18.8968,18.8904,18.8968,15800.0
2010-09-09 12:00:00,29.34,29.38,29.34,29.35,30900.0,18.8968,18.9226,18.8968,18.9032,30900.0
2010-09-09 12:05:00,29.35,29.36,29.32,29.32,11800.0,18.9032,18.9097,18.8839,18.8839,11800.0
2010-09-09 12:10:00,29.33,29.33,29.28,29.3,9700.0,18.8904,18.8904,18.8582,18.871,9700.0
2010-09-09 12:15:00,29.3,29.31,29.28,29.28,10600.0,18.871,18.8775,18.8582,18.8582,10600.0
2010-09-09 12:20:00,29.27,29.28,29.26,29.27,7900.0,18.8517,18.8582,18.8453,18.8517,7900.0
2010-09-09 12:25:00,29.27,29.3,29.25,29.29,36700.0,18.8517,18.871,18.8388,18.8646,36700.0
2010-09-09 12:30:00,29.29,29.32,29.28,29.32,7400.0,18.8646,18.8839,18.8582,18.8839,7400.0
2010-09-09 12:35:00,29.32,29.32,29.28,29.28,18200.0,18.8839,18.8839,18.8582,18.8582,18200.0
2010-09-09 12:40:00,29.28,29.29,29.24,29.24,12100.0,18.8582,18.8646,18.8324,18.8324,12100.0
2010-09-09 12:45:00,29.23,29.23,29.19,29.19,42500.0,18.826,18.826,18.8002,18.8002,42500.0
2010-09-09 12:50:00,29.19,29.22,29.14,29.16,22600.0,18.8002,18.8195,18.768,18.7809,22600.0
2010-09-09 12:55:00,29.16,29.16,29.1,29.1,12500.0,18.7809,18.7809,18.7422,18.7422,12500.0
2010-09-09 13:00:00,29.1,29.16,29.1,29.16,13100.0,18.7422,18.7809,18.7422,18.7809,13100.0
2010-09-09 13:05:00,29.15,29.16,29.11,29.11,14700.0,18.7744,18.7809,18.7487,18.7487,14700.0
2010-09-09 13:10:00,29.11,29.11,29.1,29.1,13900.0,18.7487,18.7487,18.7422,18.7422,13900.0
2010-09-09 13:15:00,29.11,29.12,29.1,29.11,15800.0,18.7487,18.7551,18.7422,18.7487,15800.0
2010-09-09 13:20:00,29.11,29.12,29.1,29.1,9100.0,18.7487,18.7551,18.7422,18.7422,9100.0
2010-09-09 13:25:00,29.1,29.11,29.06,29.06,19100.0,18.7422,18.7487,18.7165,18.7165,19100.0
2010-09-09 13:30:00,29.06,29.08,29.02,29.05,20000.0,18.7165,18.7293,18.6907,18.71,20000.0
2010-09-09 13:35:00,29.05,29.08,29.05,29.06,15800.0,18.71,18.7293,18.71,18.7165,15800.0
2010-09-09 13:40:00,29.07,29.07,29.03,29.03,8100.0,18.7229,18.7229,18.6971,18.6971,8100.0
2010-09-09 13:45:00,29.03,29.05,29.0,29.05,35300.0,18.6971,18.71,18.6778,18.71,35300.0
2010-09-09 13:50:00,29.05,29.05,29.01,29.01,9900.0,18.71,18.71,18.6843,18.6843,9900.0
2010-09-09 13:55:00,29.01,29.04,28.99,29.0,52000.0,18.6843,18.7036,18.6714,18.6778,52000.0
2010-09-09 14:00:00,29.01,29.05,29.01,29.01,33400.0,18.6843,18.71,18.6843,18.6843,33400.0
2010-09-09 14:05:00,29.01,29.01,28.97,28.98,19600.0,18.6843,18.6843,18.6585,18.6649,19600.0
2010-09-09 14:10:00,28.98,29.0,28.94,28.97,17800.0,18.6649,18.6778,18.6392,18.6585,17800.0
2010-09-09 14:15:00,28.96,29.0,28.95,28.98,26300.0,18.6521,18.6778,18.6456,18.6649,26300.0
2010-09-09 14:20:00,28.97,28.99,28.96,28.96,9400.0,18.6585,18.6714,18.6521,18.6521,9400.0
2010-09-09 14:25:00,28.96,28.99,28.92,28.95,21900.0,18.6521,18.6714,18.6263,18.6456,21900.0
2010-09-09 14:30:00,28.96,29.0,28.95,29.0,20700.0,18.6521,18.6778,18.6456,18.6778,20700.0
2010-09-09 14:35:00,29.0,29.0,28.97,28.98,36500.0,18.6778,18.6778,18.6585,18.6649,36500.0
2010-09-09 14:40:00,28.98,29.0,28.97,29.0,17700.0,18.6649,18.6778,18.6585,18.6778,17700.0
2010-09-09 14:45:00,29.0,29.02,28.99,29.02,19300.0,18.6778,18.6907,18.6714,18.6907,19300.0
2010-09-09 14:50:00,29.02,29.04,29.01,29.01,19200.0,18.6907,18.7036,18.6843,18.6843,19200.0
2010-09-09 14:55:00,29.02,29.02,28.97,28.99,61500.0,18.6907,18.6907,18.6585,18.6714,61500.0
2010-09-09 15:00:00,28.99,29.0,28.99,29.0,31000.0,18.6714,18.6778,18.6714,18.6778,31000.0
2010-09-09 15:05:00,29.0,29.04,29.0,29.03,22900.0,18.6778,18.7036,18.6778,18.6971,22900.0
2010-09-09 15:10:00,29.03,29.04,28.99,28.99,26000.0,18.6971,18.7036,18.6714,18.6714,26000.0
2010-09-09 15:15:00,29.0,29.03,29.0,29.02,22100.0,18.6778,18.6971,18.6778,18.6907,22100.0
2010-09-09 15:20:00,29.02,29.04,29.0,29.02,44300.0,18.6907,18.7036,18.6778,18.6907,44300.0
2010-09-09 15:25:00,29.03,29.03,28.99,29.0,65400.0,18.6971,18.6971,18.6714,18.6778,65400.0
2010-09-09 15:30:00,29.0,29.0,28.99,28.99,60900.0,18.6778,18.6778,18.6714,18.6714,60900.0
2010-09-09 15:35:00,29.0,29.01,28.99,29.0,76200.0,18.6778,18.6843,18.6714,18.6778,76200.0
2010-09-09 15:40:00,29.0,29.01,28.99,29.0,43300.0,18.6778,18.6843,18.6714,18.6778,43300.0
2010-09-09 15:45:00,28.99,28.99,28.95,28.98,47400.0,18.6714,18.6714,18.6456,18.6649,47400.0
2010-09-09 15:50:00,28.98,28.99,28.94,28.94,26800.0,18.6649,18.6714,18.6392,18.6392,26800.0
2010-09-09 15:55:00,28.95,28.95,28.93,28.93,73200.0,18.6456,18.6456,18.6327,18.6327,73200.0
2010-09-10 09:30:00,28.95,29.02,28.92,28.92,13000.0,18.6456,18.6907,18.6263,18.6263,13000.0
2010-09-10 09:35:00,28.92,28.93,28.78,28.79,18300.0,18.6263,18.6327,18.5361,18.5426,18300.0
2010-09-10 09:40:00,28.78,28.85,28.75,28.8,24300.0,18.5361,18.5812,18.5168,18.549,24300.0
2010-09-10 09:45:00,28.8,28.89,28.79,28.88,32600.0,18.549,18.607,18.5426,18.6005,32600.0
2010-09-10 09:50:00,28.88,29.08,28.88,29.05,39200.0,18.6005,18.7293,18.6005,18.71,39200.0
2010-09-10 09:55:00,29.04,29.1,29.03,29.06,48200.0,18.7036,18.7422,18.6971,18.7165,48200.0
2010-09-10 10:00:00,29.06,29.08,29.01,29.05,33800.0,18.7165,18.7293,18.6843,18.71,33800.0
2010-09-10 10:05:00,29.05,29.05,28.94,29.03,20400.0,18.71,18.71,18.6392,18.6971,20400.0
2010-09-10 10:10:00,29.02,29.07,29.0,29.04,13100.0,18.6907,18.7229,18.6778,18.7036,13100.0
2010-09-10 10:15:00,29.05,29.05,28.97,29.01,18000.0,18.71,18.71,18.6585,18.6843,18000.0
2010-09-10 10:20:00,29.02,29.07,29.01,29.04,12700.0,18.6907,18.7229,18.6843,18.7036,12700.0
2010-09-10 10:25:00,29.05,29.06,29.02,29.05,12900.0,18.71,18.7165,18.6907,18.71,12900.0
2010-09-10 10:30:00,29.06,29.11,29.06,29.07,25000.0,18.7165,18.7487,18.7165,18.7229,25000.0
2010-09-10 10:35:00,29.07,29.07,29.04,29.07,11800.0,18.7229,18.7229,18.7036,18.7229,11800.0
2010-09-10 10:40:00,29.07,29.14,29.07,29.13,25800.0,18.7229,18.768,18.7229,18.7615,25800.0
2010-09-10 10:45:00,29.13,29.15,29.11,29.14,27800.0,18.7615,18.7744,18.7487,18.768,27800.0
2010-09-10 10:50:00,29.15,29.17,29.13,29.16,32300.0,18.7744,18.7873,18.7615,18.7809,32300.0
2010-09-10 10:55:00,29.16,29.18,29.15,29.16,17500.0,18.7809,18.7938,18.7744,18.7809,17500.0
2010-09-10 11:00:00,29.16,29.17,29.1,29.1,13000.0,18.7809,18.7873,18.7422,18.7422,13000.0
2010-09-10 11:05:00,29.1,29.12,29.04,29.04,12100.0,18.7422,18.7551,18.7036,18.7036,12100.0
2010-09-10 11:10:00,29.04,29.05,29.01,29.01,10300.0,18.7036,18.71,18.6843,18.6843,10300.0
2010-09-10 11:15:00,29.01,29.02,28.97,28.97,9800.0,18.6843,18.6907,18.6585,18.6585,9800.0
2010-09-10 11:20:00,28.97,28.98,28.95,28.95,12800.0,18.6585,18.6649,18.6456,18.6456,12800.0
2010-09-10 11:25:00,28.95,28.97,28.95,28.97,13800.0,18.6456,18.6585,18.6456,18.6585,13800.0
2010-09-10 11:30:00,28.97,28.97,28.92,28.92,23800.0,18.6585,18.6585,18.6263,18.6263,23800.0
2010-09-10 11:35:00,28.92,28.92,28.89,28.9,14800.0,18.6263,18.6263,18.607,18.6134,14800.0
2010-09-10 11:40:00,28.9,28.9,28.87,28.87,12100.0,18.6134,18.6134,18.5941,18.5941,12100.0
2010-09-10 11:45:00,28.88,28.88,28.83,28.83,13000.0,18.6005,18.6005,18.5683,18.5683,13000.0
2010-09-10 11:50:00,28.83,28.89,28.82,28.86,22000.0,18.5683,18.607,18.5619,18.5877,22000.0
2010-09-10 11:55:00,28.85,28.85,28.78,28.8,22300.0,18.5812,18.5812,18.5361,18.549,22300.0
2010-09-10 12:00:00,28.81,28.81,28.76,28.77,17000.0,18.5554,18.5554,18.5232,18.5297,17000.0
2010-09-10 12:05:00,28.76,28.76,28.72,28.74,14600.0,18.5232,18.5232,18.4975,18.5104,14600.0
2010-09-10 12:10:00,28.74,28.75,28.73,28.75,12000.0,18.5104,18.5168,18.5039,18.5168,12000.0
2010-09-10 12:15:00,28.75,28.77,28.74,28.77,6600.0,18.5168,18.5297,18.5104,18.5297,6600.0
2010-09-10 12:20:00,28.77,28.84,28.77,28.83,11100.0,18.5297,18.5748,18.5297,18.5683,11100.0
2010-09-10 12:25:00,28.83,28.83,28.79,28.79,6000.0,18.5683,18.5683,18.5426,18.5426,6000.0
2010-09-10 12:30:00,28.8,28.8,28.75,28.76,11000.0,18.549,18.549,18.5168,18.5232,11000.0
2010-09-10 12:35:00,28.76,28.76,28.75,28.76,5200.0,18.5232,18.5232,18.5168,18.5232,5200.0
2010-09-10 12:40:00,28.76,28.78,28.76,28.77,6200.0,18.5232,18.5361,18.5232,18.5297,6200.0
2010-09-10 12:45:00,28.77,28.86,28.77,28.86,7900.0,18.5297,18.5877,18.5297,18.5877,7900.0
2010-09-10 12:50:00,28.86,28.86,28.83,28.83,17800.0,18.5877,18.5877,18.5683,18.5683,17800.0
2010-09-10 12:55:00,28.83,28.84,28.81,28.81,4500.0,18.5683,18.5748,18.5554,18.5554,4500.0
2010-09-10 13:00:00,28.81,28.81,28.79,28.79,7400.0,18.5554,18.5554,18.5426,18.5426,7400.0
2010-09-10 13:05:00,28.8,28.83,28.79,28.83,12500.0,18.549,18.5683,18.5426,18.5683,12500.0
2010-09-10 13:10:00,28.83,28.84,28.82,28.83,9400.0,18.5683,18.5748,18.5619,18.5683,9400.0
2010-09-10 13:15:00,28.83,28.84,28.83,28.83,3500.0,18.5683,18.5748,18.5683,18.5683,3500.0
2010-09-10 13:20:00,28.84,28.84,28.8,28.8,5300.0,18.5748,18.5748,18.549,18.549,5300.0
2010-09-10 13:25:00,28.81,28.81,28.8,28.81,7700.0,18.5554,18.5554,18.549,18.5554,7700.0
2010-09-10 13:30:00,28.81,28.82,28.8,28.82,39300.0,18.5554,18.5619,18.549,18.5619,39300.0
2010-09-10 13:35:00,28.83,28.85,28.83,28.85,9900.0,18.5683,18.5812,18.5683,18.5812,9900.0
2010-09-10 13:40:00,28.85,28.85,28.83,28.83,9700.0,18.5812,18.5812,18.5683,18.5683,9700.0
2010-09-10 13:45:00,28.83,28.83,28.79,28.79,20800.0,18.5683,18.5683,18.5426,18.5426,20800.0
2010-09-10 13:50:00,28.8,28.8,28.79,28.8,17000.0,18.549,18.549,18.5426,18.549,17000.0
2010-09-10 13:55:00,28.79,28.8,28.76,28.77,12200.0,18.5426,18.549,18.5232,18.5297,12200.0
2010-09-10 14:00:00,28.78,28.79,28.76,28.78,26100.0,18.5361,18.5426,18.5232,18.5361,26100.0
2010-09-10 14:05:00,28.79,28.8,28.75,28.75,84800.0,18.5426,18.549,18.5168,18.5168,84800.0
2010-09-10 14:10:00,28.76,28.77,28.75,28.75,16100.0,18.5232,18.5297,18.5168,18.5168,16100.0
2010-09-10 14:15:00,28.75,28.76,28.75,28.75,8500.0,18.5168,18.5232,18.5168,18.5168,8500.0
2010-09-10 14:20:00,28.75,28.76,28.75,28.75,18900.0,18.5168,18.5232,18.5168,18.5168,18900.0
2010-09-10 14:25:00,28.75,28.78,28.75,28.77,31900.0,18.5168,18.5361,18.5168,18.5297,31900.0
2010-09-10 14:30:00,28.78,28.81,28.77,28.81,15700.0,18.5361,18.5554,18.5297,18.5554,15700.0
2010-09-10 14:35:00,28.81,28.84,28.8,28.84,14300.0,18.5554,18.5748,18.549,18.5748,14300.0
2010-09-10 14:40:00,28.83,28.89,28.83,28.89,17200.0,18.5683,18.607,18.5683,18.607,17200.0
2010-09-10 14:45:00,28.88,28.89,28.83,28.83,30500.0,18.6005,18.607,18.5683,18.5683,30500.0
2010-09-10 14:50:00,28.84,28.84,28.81,28.82,11200.0,18.5748,18.5748,18.5554,18.5619,11200.0
2010-09-10 14:55:00,28.82,28.83,28.81,28.83,12200.0,18.5619,18.5683,18.5554,18.5683,12200.0
2010-09-10 15:00:00,28.83,28.88,28.83,28.87,20400.0,18.5683,18.6005,18.5683,18.5941,20400.0
2010-09-10 15:05:00,28.88,28.91,28.87,28.9,24300.0,18.6005,18.6199,18.5941,18.6134,24300.0
2010-09-10 15:10:00,28.9,28.9,28.89,28.89,15100.0,18.6134,18.6134,18.607,18.607,15100.0
2010-09-10 15:15:00,28.89,28.9,28.88,28.89,38600.0,18.607,18.6134,18.6005,18.607,38600.0
2010-09-10 15:20:00,28.9,28.9,28.89,28.89,18700.0,18.6134,18.6134,18.607,18.607,18700.0
2010-09-10 15:25:00,28.89,28.95,28.89,28.94,22000.0,18.607,18.6456,18.607,18.6392,22000.0
2010-09-10 15:30:00,28.94,28.97,28.94,28.96,21300.0,18.6392,18.6585,18.6392,18.6521,21300.0
2010-09-10 15:35:00,28.97,28.97,28.92,28.92,40000.0,18.6585,18.6585,18.6263,18.6263,40000.0
2010-09-10 15:40:00,28.91,28.92,28.89,28.9,23600.0,18.6199,18.6263,18.607,18.6134,23600.0
2010-09-10 15:45:00,28.9,28.94,28.89,28.9,65600.0,18.6134,18.6392,18.607,18.6134,65600.0
2010-09-10 15:50:00,28.9,28.91,28.9,28.9,29500.0,18.6134,18.6199,18.6134,18.6134,29500.0
2010-09-10 15:55:00,28.9,28.93,28.88,28.93,73600.0,18.6134,18.6327,18.6005,18.6327,73600.0
2010-09-13 09:30:00,29.23,29.39,29.17,29.39,33600.0,18.826,18.929,18.7873,18.929,33600.0
2010-09-13 09:35:00,29.38,29.39,29.27,29.31,80000.0,18.9226,18.929,18.8517,18.8775,80000.0
2010-09-13 09:40:00,29.32,29.35,29.23,29.24,52300.0,18.8839,18.9032,18.826,18.8324,52300.0
2010-09-13 09:45:00,29.24,29.27,29.08,29.11,78400.0,18.8324,18.8517,18.7293,18.7487,78400.0
2010-09-13 09:50:00,29.11,29.25,29.09,29.25,44200.0,18.7487,18.8388,18.7358,18.8388,44200.0
2010-09-13 09:55:00,29.25,29.25,29.21,29.23,34000.0,18.8388,18.8388,18.8131,18.826,34000.0
2010-09-13 10:00:00,29.23,29.26,29.22,29.26,18100.0,18.826,18.8453,18.8195,18.8453,18100.0
2010-09-13 10:05:00,29.25,29.35,29.22,29.31,49700.0,18.8388,18.9032,18.8195,18.8775,49700.0
2010-09-13 10:10:00,29.31,29.32,29.3,29.3,9300.0,18.8775,18.8839,18.871,18.871,9300.0
2010-09-13 10:15:00,29.3,29.3,29.27,29.27,9800.0,18.871,18.871,18.8517,18.8517,9800.0
2010-09-13 10:20:00,29.28,29.28,29.24,29.27,13000.0,18.8582,18.8582,18.8324,18.8517,13000.0
2010-09-13 10:25:00,29.27,29.29,29.25,29.25,12200.0,18.8517,18.8646,18.8388,18.8388,12200.0
2010-09-13 10:30:00,29.26,29.32,29.26,29.29,15900.0,18.8453,18.8839,18.8453,18.8646,15900.0
2010-09-13 10:35:00,29.3,29.32,29.29,29.3,15500.0,18.871,18.8839,18.8646,18.871,15500.0
2010-09-13 10:40:00,29.3,29.35,29.3,29.34,11200.0,18.871,18.9032,18.871,18.8968,11200.0
2010-09-13 10:45:00,29.34,29.4,29.34,29.39,26200.0,18.8968,18.9354,18.8968,18.929,26200.0
2010-09-13 10:50:00,29.39,29.4,29.34,29.34,13100.0,18.929,18.9354,18.8968,18.8968,13100.0
2010-09-13 10:55:00,29.34,29.4,29.34,29.39,21900.0,18.8968,18.9354,18.8968,18.929,21900.0
2010-09-13 11:00:00,29.39,29.41,29.36,29.41,31900.0,18.929,18.9419,18.9097,18.9419,31900.0
2010-09-13 11:05:00,29.41,29.45,29.41,29.45,22400.0,18.9419,18.9676,18.9419,18.9676,22400.0
2010-09-13 11:10:00,29.45,29.45,29.39,29.39,12600.0,18.9676,18.9676,18.929,18.929,12600.0
2010-09-13 11:15:00,29.39,29.43,29.39,29.43,15100.0,18.929,18.9548,18.929,18.9548,15100.0
2010-09-13 11:20:00,29.43,29.46,29.41,29.43,24500.0,18.9548,18.9741,18.9419,18.9548,24500.0
2010-09-13 11:25:00,29.42,29.44,29.41,29.43,18000.0,18.9483,18.9612,18.9419,18.9548,18000.0
2010-09-13 11:30:00,29.43,29.44,29.38,29.38,34600.0,18.9548,18.9612,18.9226,18.9226,34600.0
2010-09-13 11:35:00,29.37,29.37,29.33,29.35,33400.0,18.9161,18.9161,18.8904,18.9032,33400.0
2010-09-13 11:40:00,29.35,29.36,29.29,29.29,27600.0,18.9032,18.9097,18.8646,18.8646,27600.0
2010-09-13 11:45:00,29.29,29.3,29.27,29.29,36700.0,18.8646,18.871,18.8517,18.8646,36700.0
2010-09-13 11:50:00,29.29,29.32,29.22,29.22,34400.0,18.8646,18.8839,18.8195,18.8195,34400.0
2010-09-13 11:55:00,29.22,29.26,29.21,29.26,11900.0,18.8195,18.8453,18.8131,18.8453,11900.0
2010-09-13 12:00:00,29.26,29.26,29.21,29.21,23000.0,18.8453,18.8453,18.8131,18.8131,23000.0
2010-09-13 12:05:00,29.21,29.22,29.16,29.16,8600.0,18.8131,18.8195,18.7809,18.7809,8600.0
2010-09-13 12:10:00,29.16,29.17,29.15,29.15,11800.0,18.7809,18.7873,18.7744,18.7744,11800.0
2010-09-13 12:15:00,29.14,29.16,29.1,29.16,30400.0,18.768,18.7809,18.7422,18.7809,30400.0
2010-09-13 12:20:00,29.16,29.16,29.05,29.06,35800.0,18.7809,18.7809,18.71,18.7165,35800.0
2010-09-13 12:25:00,29.06,29.09,29.05,29.09,9400.0,18.7165,18.7358,18.71,18.7358,9400.0
2010-09-13 12:30:00,29.09,29.1,29.08,29.09,17600.0,18.7358,18.7422,18.7293,18.7358,17600.0
2010-09-13 12:35:00,29.1,29.13,29.09,29.09,16300.0,18.7422,18.7615,18.7358,18.7358,16300.0
2010-09-13 12:40:00,29.1,29.11,29.08,29.11,21800.0,18.7422,18.7487,18.7293,18.7487,21800.0
2010-09-13 12:45:00,29.1,29.11,29.08,29.09,22400.0,18.7422,18.7487,18.7293,18.7358,22400.0
2010-09-13 12:50:00,29.09,29.09,29.04,29.04,29000.0,18.7358,18.7358,18.7036,18.7036,29000.0
2010-09-13 12:55:00,29.04,29.05,29.02,29.04,37900.0,18.7036,18.71,18.6907,18.7036,37900.0
2010-09-13 13:00:00,29.05,29.05,29.01,29.01,40500.0,18.71,18.71,18.6843,18.6843,40500.0
2010-09-13 13:05:00,29.01,29.01,28.97,28.98,32100.0,18.6843,18.6843,18.6585,18.6649,32100.0
2010-09-13 13:10:00,28.98,29.0,28.97,28.98,18300.0,18.6649,18.6778,18.6585,18.6649,18300.0
2010-09-13 13:15:00,28.99,28.99,28.95,28.95,23800.0,18.6714,18.6714,18.6456,18.6456,23800.0
2010-09-13 13:20:00,28.96,28.99,28.95,28.99,43200.0,18.6521,18.6714,18.6456,18.6714,43200.0
2010-09-13 13:25:00,28.99,29.0,28.97,28.97,42700.0,18.6714,18.6778,18.6585,18.6585,42700.0
2010-09-13 13:30:00,28.98,28.99,28.97,28.98,18700.0,18.6649,18.6714,18.6585,18.6649,18700.0
2010-09-13 13:35:00,28.99,28.99,28.96,28.96,57100.0,18.6714,18.6714,18.6521,18.6521,57100.0
2010-09-13 13:40:00,28.97,28.97,28.96,28.96,10700.0,18.6585,18.6585,18.6521,18.6521,10700.0
2010-09-13 13:45:00,28.96,28.98,28.96,28.97,22100.0,18.6521,18.6649,18.6521,18.6585,22100.0
2010-09-13 13:50:00,28.98,28.99,28.96,28.97,28400.0,18.6649,18.6714,18.6521,18.6585,28400.0
2010-09-13 13:55:00,28.98,28.98,28.97,28.98,10500.0,18.6649,18.6649,18.6585,18.6649,10500.0
2010-09-13 14:00:00,28.97,28.98,28.96,28.98,34800.0,18.6585,18.6649,18.6521,18.6649,34800.0
2010-09-13 14:05:00,28.98,28.98,28.95,28.97,27100.0,18.6649,18.6649,18.6456,18.6585,27100.0
2010-09-13 14:10:00,28.97,28.98,28.94,28.95,19700.0,18.6585,18.6649,18.6392,18.6456,19700.0
2010-09-13 14:15:00,28.96,28.98,28.95,28.98,12100.0,18.6521,18.6649,18.6456,18.6649,12100.0
2010-09-13 14:20:00,28.97,28.98,28.96,28.96,22800.0,18.6585,18.6649,18.6521,18.6521,22800.0
2010-09-13 14:25:00,28.97,29.02,28.97,29.01,32300.0,18.6585,18.6907,18.6585,18.6843,32300.0
2010-09-13 14:30:00,29.02,29.06,29.01,29.04,50700.0,18.6907,18.7165,18.6843,18.7036,50700.0
2010-09-13 14:35:00,29.03,29.05,29.03,29.03,14000.0,18.6971,18.71,18.6971,18.6971,14000.0
2010-09-13 14:40:00,29.03,29.04,29.03,29.04,13600.0,18.6971,18.7036,18.6971,18.7036,13600.0
2010-09-13 14:45:00,29.03,29.04,29.02,29.03,39000.0,18.6971,18.7036,18.6907,18.6971,39000.0
2010-09-13 14:50:00,29.04,29.04,29.03,29.04,16400.0,18.7036,18.7036,18.6971,18.7036,16400.0
2010-09-13 14:55:00,29.03,29.03,29.02,29.02,30900.0,18.6971,18.6971,18.6907,18.6907,30900.0
2010-09-13 15:00:00,29.03,29.04,29.01,29.01,31100.0,18.6971,18.7036,18.6843,18.6843,31100.0
2010-09-13 15:05:00,29.01,29.02,29.0,29.01,21200.0,18.6843,18.6907,18.6778,18.6843,21200.0
2010-09-13 15:10:00,29.01,29.01,29.0,29.01,31400.0,18.6843,18.6843,18.6778,18.6843,31400.0
2010-09-13 15:15:00,29.0,29.03,29.0,29.03,39300.0,18.6778,18.6971,18.6778,18.6971,39300.0
2010-09-13 15:20:00,29.03,29.1,29.02,29.08,112600.0,18.6971,18.7422,18.6907,18.7293,112600.0
2010-09-13 15:25:00,29.07,29.09,29.04,29.08,116200.0,18.7229,18.7358,18.7036,18.7293,116200.0
2010-09-13 15:30:00,29.08,29.12,29.08,29.12,51200.0,18.7293,18.7551,18.7293,18.7551,51200.0
2010-09-13 15:35:00,29.12,29.18,29.12,29.18,40600.0,18.7551,18.7938,18.7551,18.7938,40600.0
2010-09-13 15:40:00,29.18,29.2,29.15,29.16,38300.0,18.7938,18.8066,18.7744,18.7809,38300.0
2010-09-13 15:45:00,29.16,29.22,29.16,29.21,132900.0,18.7809,18.8195,18.7809,18.8131,132900.0
2010-09-13 15:50:00,29.2,29.22,29.2,29.22,63100.0,18.8066,18.8195,18.8066,18.8195,63100.0
2010-09-13 15:55:00,29.21,29.22,29.12,29.13,220500.0,18.8131,18.8195,18.7551,18.7615,220500.0
2010-09-14 09:30:00,29.02,29.05,28.97,29.02,21100.0,18.6907,18.71,18.6585,18.6907,21100.0
2010-09-14 09:35:00,29.03,29.03,28.82,28.89,30100.0,18.6971,18.6971,18.5619,18.607,30100.0
2010-09-14 09:40:00,28.87,28.88,28.75,28.76,83400.0,18.5941,18.6005,18.5168,18.5232,83400.0
2010-09-14 09:45:00,28.75,28.82,28.65,28.68,58500.0,18.5168,18.5619,18.4524,18.4717,58500.0
2010-09-14 09:50:00,28.69,28.85,28.68,28.84,21300.0,18.4782,18.5812,18.4717,18.5748,21300.0
2010-09-14 09:55:00,28.84,28.93,28.84,28.91,12600.0,18.5748,18.6327,18.5748,18.6199,12600.0
2010-09-14 10:00:00,28.92,28.93,28.82,28.92,25600.0,18.6263,18.6327,18.5619,18.6263,25600.0
2010-09-14 10:05:00,28.92,28.97,28.9,28.91,24100.0,18.6263,18.6585,18.6134,18.6199,24100.0
2010-09-14 10:10:00,28.92,28.94,28.88,28.89,13300.0,18.6263,18.6392,18.6005,18.607,13300.0
2010-09-14 10:15:00,28.88,28.89,28.87,28.89,17600.0,18.6005,18.607,18.5941,18.607,17600.0
2010-09-14 10:20:00,28.9,28.91,28.86,28.89,30500.0,18.6134,18.6199,18.5877,18.607,30500.0
2010-09-14 10:25:00,28.89,28.98,28.88,28.97,18100.0,18.607,18.6649,18.6005,18.6585,18100.0
2010-09-14 10:30:00,28.96,29.0,28.94,28.98,18200.0,18.6521,18.6778,18.6392,18.6649,18200.0
2010-09-14 10:35:00,28.98,29.05,28.98,29.0,14900.0,18.6649,18.71,18.6649,18.6778,14900.0
2010-09-14 10:40:00,28.99,29.09,28.99,29.07,10600.0,18.6714,18.7358,18.6714,18.7229,10600.0
2010-09-14 10:45:00,29.05,29.12,29.05,29.1,40300.0,18.71,18.7551,18.71,18.7422,40300.0
2010-09-14 10:50:00,29.09,29.11,29.05,29.1,15300.0,18.7358,18.7487,18.71,18.7422,15300.0
2010-09-14 10:55:00,29.09,29.1,29.07,29.09,9500.0,18.7358,18.7422,18.7229,18.7358,9500.0
2010-09-14 11:00:00,29.08,29.1,29.05,29.05,23900.0,18.7293,18.7422,18.71,18.71,23900.0
2010-09-14 11:05:00,29.06,29.12,29.05,29.12,18400.0,18.7165,18.7551,18.71,18.7551,18400.0
2010-09-14 11:10:00,29.11,29.14,29.06,29.14,30600.0,18.7487,18.768,18.7165,18.768,30600.0
2010-09-14 11:15:00,29.14,29.19,29.12,29.18,44300.0,18.768,18.8002,18.7551,18.7938,44300.0
2010-09-14 11:20:00,29.18,29.18,29.13,29.16,19800.0,18.7938,18.7938,18.7615,18.7809,19800.0
2010-09-14 11:25:00,29.17,29.21,29.16,29.2,14800.0,18.7873,18.8131,18.7809,18.8066,14800.0
2010-09-14 11:30:00,29.21,29.25,29.2,29.23,36000.0,18.8131,18.8388,18.8066,18.826,36000.0
2010-09-14 11:35:00,29.23,29.24,29.21,29.23,29900.0,18.826,18.8324,18.8131,18.826,29900.0
2010-09-14 11:40:00,29.22,29.3,29.22,29.29,21100.0,18.8195,18.871,18.8195,18.8646,21100.0
2010-09-14 11:45:00,29.29,29.32,29.25,29.29,19800.0,18.8646,18.8839,18.8388,18.8646,19800.0
2010-09-14 11:50:00,29.28,29.34,29.27,29.27,48700.0,18.8582,18.8968,18.8517,18.8517,48700.0
2010-09-14 11:55:00,29.28,29.35,29.27,29.33,39600.0,18.8582,18.9032,18.8517,18.8904,39600.0
2010-09-14 12:00:00,29.33,29.34,29.3,29.33,17700.0,18.8904,18.8968,18.871,18.8904,17700.0
2010-09-14 12:05:00,29.32,29.35,29.31,29.32,51700.0,18.8839,18.9032,18.8775,18.8839,51700.0
2010-09-14 12:10:00,29.32,29.36,29.32,29.34,8700.0,18.8839,18.9097,18.8839,18.8968,8700.0
2010-09-14 12:15:00,29.34,29.36,29.34,29.36,15000.0,18.8968,18.9097,18.8968,18.9097,15000.0
2010-09-14 12:20:00,29.35,29.36,29.34,29.35,7300.0,18.9032,18.9097,18.8968,18.9032,7300.0
2010-09-14 12:25:00,29.35,29.36,29.34,29.34,13800.0,18.9032,18.9097,18.8968,18.8968,13800.0
2010-09-14 12:30:00,29.34,29.34,29.29,29.29,13800.0,18.8968,18.8968,18.8646,18.8646,13800.0
2010-09-14 12:35:00,29.3,29.31,29.29,29.3,10200.0,18.871,18.8775,18.8646,18.871,10200.0
2010-09-14 12:40:00,29.3,29.3,29.29,29.3,5200.0,18.871,18.871,18.8646,18.871,5200.0
2010-09-14 12:45:00,29.29,29.29,29.19,29.19,17500.0,18.8646,18.8646,18.8002,18.8002,17500.0
2010-09-14 12:50:00,29.2,29.24,29.17,29.22,29900.0,18.8066,18.8324,18.7873,18.8195,29900.0
2010-09-14 12:55:00,29.22,29.24,29.18,29.22,19700.0,18.8195,18.8324,18.7938,18.8195,19700.0
2010-09-14 13:00:00,29.21,29.22,29.2,29.21,5500.0,18.8131,18.8195,18.8066,18.8131,5500.0
2010-09-14 13:05:00,29.21,29.22,29.19,29.2,9800.0,18.8131,18.8195,18.8002,18.8066,9800.0
2010-09-14 13:10:00,29.19,29.2,29.18,29.19,7300.0,18.8002,18.8066,18.7938,18.8002,7300.0
2010-09-14 13:15:00,29.18,29.2,29.15,29.19,15400.0,18.7938,18.8066,18.7744,18.8002,15400.0
2010-09-14 13:20:00,29.19,29.2,29.12,29.15,14900.0,18.8002,18.8066,18.7551,18.7744,14900.0
2010-09-14 13:25:00,29.15,29.17,29.12,29.16,10500.0,18.7744,18.7873,18.7551,18.7809,10500.0
2010-09-14 13:30:00,29.17,29.2,29.15,29.15,10300.0,18.7873,18.8066,18.7744,18.7744,10300.0
2010-09-14 13:35:00,29.16,29.2,29.15,29.17,9600.0,18.7809,18.8066,18.7744,18.7873,9600.0
2010-09-14 13:40:00,29.17,29.19,29.15,29.15,8700.0,18.7873,18.8002,18.7744,18.7744,8700.0
2010-09-14 13:45:00,29.14,29.14,29.08,29.11,10300.0,18.768,18.768,18.7293,18.7487,10300.0
2010-09-14 13:50:00,29.11,29.13,29.1,29.11,20900.0,18.7487,18.7615,18.7422,18.7487,20900.0
2010-09-14 13:55:00,29.11,29.12,29.07,29.1,51600.0,18.7487,18.7551,18.7229,18.7422,51600.0
2010-09-14 14:00:00,29.11,29.12,29.08,29.11,19600.0,18.7487,18.7551,18.7293,18.7487,19600.0
2010-09-14 14:05:00,29.11,29.11,29.09,29.09,14300.0,18.7487,18.7487,18.7358,18.7358,14300.0
2010-09-14 14:10:00,29.09,29.12,29.09,29.12,25100.0,18.7358,18.7551,18.7358,18.7551,25100.0
2010-09-14 14:15:00,29.12,29.12,29.09,29.09,18700.0,18.7551,18.7551,18.7358,18.7358,18700.0
2010-09-14 14:20:00,29.1,29.11,29.09,29.1,25500.0,18.7422,18.7487,18.7358,18.7422,25500.0
2010-09-14 14:25:00,29.11,29.11,29.06,29.1,18500.0,18.7487,18.7487,18.7165,18.7422,18500.0
2010-09-14 14:30:00,29.1,29.11,29.09,29.09,7100.0,18.7422,18.7487,18.7358,18.7358,7100.0
2010-09-14 14:35:00,29.09,29.14,29.09,29.14,36100.0,18.7358,18.768,18.7358,18.768,36100.0
2010-09-14 14:40:00,29.14,29.16,29.14,29.15,23600.0,18.768,18.7809,18.768,18.7744,23600.0
2010-09-14 14:45:00,29.14,29.18,29.14,29.18,17000.0,18.768,18.7938,18.768,18.7938,17000.0
2010-09-14 14:50:00,29.18,29.22,29.17,29.21,38700.0,18.7938,18.8195,18.7873,18.8131,38700.0
2010-09-14 14:55:00,29.2,29.21,29.2,29.2,18500.0,18.8066,18.8131,18.8066,18.8066,18500.0
2010-09-14 15:00:00,29.2,29.21,29.2,29.2,22000.0,18.8066,18.8131,18.8066,18.8066,22000.0
2010-09-14 15:05:00,29.2,29.23,29.2,29.22,26900.0,18.8066,18.826,18.8066,18.8195,26900.0
2010-09-14 15:10:00,29.23,29.25,29.22,29.25,27700.0,18.826,18.8388,18.8195,18.8388,27700.0
2010-09-14 15:15:00,29.24,29.25,29.2,29.21,31500.0,18.8324,18.8388,18.8066,18.8131,31500.0
2010-09-14 15:20:00,29.22,29.3,29.21,29.27,126600.0,18.8195,18.871,18.8131,18.8517,126600.0
2010-09-14 15:25:00,29.26,29.26,29.24,29.25,21100.0,18.8453,18.8453,18.8324,18.8388,21100.0
2010-09-14 15:30:00,29.25,29.29,29.24,29.28,33700.0,18.8388,18.8646,18.8324,18.8582,33700.0
2010-09-14 15:35:00,29.28,29.3,29.26,29.26,56800.0,18.8582,18.871,18.8453,18.8453,56800.0
2010-09-14 15:40:00,29.27,29.27,29.16,29.17,63000.0,18.8517,18.8517,18.7809,18.7873,63000.0
2010-09-14 15:45:00,29.18,29.23,29.16,29.2,211600.0,18.7938,18.826,18.7809,18.8066,211600.0
2010-09-14 15:50:00,29.2,29.2,29.13,29.16,90000.0,18.8066,18.8066,18.7615,18.7809,90000.0
2010-09-14 15:55:00,29.15,29.2,29.15,29.16,151200.0,18.7744,18.8066,18.7744,18.7809,151200.0
2010-09-15 09:30:00,29.15,29.16,28.93,28.97,52500.0,18.7744,18.7809,18.6327,18.6585,52500.0
2010-09-15 09:35:00,29.0,29.0,28.83,28.83,67600.0,18.6778,18.6778,18.5683,18.5683,67600.0
2010-09-15 09:40:00,28.83,28.9,28.75,28.88,51800.0,18.5683,18.6134,18.5168,18.6005,51800.0
2010-09-15 09:45:00,28.86,28.96,28.79,28.96,73300.0,18.5877,18.6521,18.5426,18.6521,73300.0
2010-09-15 09:50:00,28.95,29.06,28.94,29.05,81000.0,18.6456,18.7165,18.6392,18.71,81000.0
2010-09-15 09:55:00,29.05,29.15,29.03,29.11,87500.0,18.71,18.7744,18.6971,18.7487,87500.0
2010-09-15 10:00:00,29.11,29.18,29.05,29.05,122200.0,18.7487,18.7938,18.71,18.71,122200.0
2010-09-15 10:05:00,29.06,29.16,29.03,29.16,51900.0,18.7165,18.7809,18.6971,18.7809,51900.0
2010-09-15 10:10:00,29.17,29.22,29.15,29.22,48800.0,18.7873,18.8195,18.7744,18.8195,48800.0
2010-09-15 10:15:00,29.23,29.3,29.18,29.21,188700.0,18.826,18.871,18.7938,18.8131,188700.0
2010-09-15 10:20:00,29.2,29.32,29.19,29.28,38900.0,18.8066,18.8839,18.8002,18.8582,38900.0
2010-09-15 10:25:00,29.27,29.28,29.14,29.14,46100.0,18.8517,18.8582,18.768,18.768,46100.0
2010-09-15 10:30:00,29.14,29.19,29.14,29.19,18800.0,18.768,18.8002,18.768,18.8002,18800.0
2010-09-15 10:35:00,29.19,29.21,29.16,29.21,32800.0,18.8002,18.8131,18.7809,18.8131,32800.0
2010-09-15 10:40:00,29.21,29.27,29.2,29.26,21800.0,18.8131,18.8517,18.8066,18.8453,21800.0
2010-09-15 10:45:00,29.27,29.27,29.24,29.26,36700.0,18.8517,18.8517,18.8324,18.8453,36700.0
2010-09-15 10:50:00,29.26,29.26,29.21,29.24,29700.0,18.8453,18.8453,18.8131,18.8324,29700.0
2010-09-15 10:55:00,29.24,29.36,29.24,29.35,28800.0,18.8324,18.9097,18.8324,18.9032,28800.0
2010-09-15 11:00:00,29.34,29.34,29.23,29.24,80800.0,18.8968,18.8968,18.826,18.8324,80800.0
2010-09-15 11:05:00,29.25,29.25,29.21,29.23,295900.0,18.8388,18.8388,18.8131,18.826,295900.0
2010-09-15 11:10:00,29.23,29.23,29.19,29.19,38900.0,18.826,18.826,18.8002,18.8002,38900.0
2010-09-15 11:15:00,29.18,29.2,29.15,29.19,77600.0,18.7938,18.8066,18.7744,18.8002,77600.0
2010-09-15 11:20:00,29.19,29.25,29.19,29.24,23800.0,18.8002,18.8388,18.8002,18.8324,23800.0
2010-09-15 11:25:00,29.25,29.25,29.23,29.24,70900.0,18.8388,18.8388,18.826,18.8324,70900.0
2010-09-15 11:30:00,29.23,29.29,29.23,29.27,32800.0,18.826,18.8646,18.826,18.8517,32800.0
2010-09-15 11:35:00,29.27,29.34,29.27,29.33,36700.0,18.8517,18.8968,18.8517,18.8904,36700.0
2010-09-15 11:40:00,29.34,29.35,29.33,29.33,14400.0,18.8968,18.9032,18.8904,18.8904,14400.0
2010-09-15 11:45:00,29.33,29.33,29.28,29.3,27200.0,18.8904,18.8904,18.8582,18.871,27200.0
2010-09-15 11:50:00,29.3,29.35,29.3,29.34,35800.0,18.871,18.9032,18.871,18.8968,35800.0
2010-09-15 11:55:00,29.35,29.41,29.34,29.38,55900.0,18.9032,18.9419,18.8968,18.9226,55900.0
2010-09-15 12:00:00,29.38,29.45,29.38,29.41,47400.0,18.9226,18.9676,18.9226,18.9419,47400.0
2010-09-15 12:05:00,29.41,29.42,29.36,29.36,45100.0,18.9419,18.9483,18.9097,18.9097,45100.0
2010-09-15 12:10:00,29.36,29.37,29.34,29.35,28300.0,18.9097,18.9161,18.8968,18.9032,28300.0
2010-09-15 12:15:00,29.35,29.35,29.28,29.31,56100.0,18.9032,18.9032,18.8582,18.8775,56100.0
2010-09-15 12:20:00,29.31,29.34,29.31,29.33,9000.0,18.8775,18.8968,18.8775,18.8904,9000.0
2010-09-15 12:25:00,29.34,29.34,29.33,29.33,15600.0,18.8968,18.8968,18.8904,18.8904,15600.0
2010-09-15 12:30:00,29.33,29.34,29.31,29.31,22200.0,18.8904,18.8968,18.8775,18.8775,22200.0
2010-09-15 12:35:00,29.3,29.31,29.29,29.31,47300.0,18.871,18.8775,18.8646,18.8775,47300.0
2010-09-15 12:40:00,29.31,29.32,29.29,29.29,7200.0,18.8775,18.8839,18.8646,18.8646,7200.0
2010-09-15 12:45:00,29.3,29.38,29.3,29.38,49600.0,18.871,18.9226,18.871,18.9226,49600.0
2010-09-15 12:50:00,29.38,29.45,29.37,29.44,58200.0,18.9226,18.9676,18.9161,18.9612,58200.0
2010-09-15 12:55:00,29.45,29.45,29.44,29.44,16800.0,18.9676,18.9676,18.9612,18.9612,16800.0
2010-09-15 13:00:00,29.44,29.49,29.44,29.46,22300.0,18.9612,18.9934,18.9612,18.9741,22300.0
2010-09-15 13:05:00,29.46,29.53,29.46,29.53,35600.0,18.9741,19.0192,18.9741,19.0192,35600.0
2010-09-15 13:10:00,29.52,29.53,29.46,29.49,72200.0,19.0127,19.0192,18.9741,18.9934,72200.0
2010-09-15 13:15:00,29.5,29.5,29.48,29.49,18100.0,18.9999,18.9999,18.987,18.9934,18100.0
2010-09-15 13:20:00,29.49,29.49,29.44,29.44,56200.0,18.9934,18.9934,18.9612,18.9612,56200.0
2010-09-15 13:25:00,29.44,29.44,29.42,29.43,5400.0,18.9612,18.9612,18.9483,18.9548,5400.0
2010-09-15 13:30:00,29.42,29.43,29.39,29.4,31300.0,18.9483,18.9548,18.929,18.9354,31300.0
2010-09-15 13:35:00,29.4,29.43,29.39,29.43,28100.0,18.9354,18.9548,18.929,18.9548,28100.0
2010-09-15 13:40:00,29.43,29.46,29.42,29.44,8000.0,18.9548,18.9741,18.9483,18.9612,8000.0
2010-09-15 13:45:00,29.44,29.46,29.41,29.42,5900.0,18.9612,18.9741,18.9419,18.9483,5900.0
2010-09-15 13:50:00,29.41,29.44,29.41,29.43,8700.0,18.9419,18.9612,18.9419,18.9548,8700.0
2010-09-15 13:55:00,29.44,29.47,29.43,29.46,5500.0,18.9612,18.9805,18.9548,18.9741,5500.0
2010-09-15 14:00:00,29.45,29.46,29.42,29.42,5300.0,18.9676,18.9741,18.9483,18.9483,5300.0
2010-09-15 14:05:00,29.43,29.45,29.42,29.45,7000.0,18.9548,18.9676,18.9483,18.9676,7000.0
2010-09-15 14:10:00,29.45,29.46,29.43,29.43,8400.0,18.9676,18.9741,18.9548,18.9548,8400.0
2010-09-15 14:15:00,29.43,29.44,29.38,29.39,10800.0,18.9548,18.9612,18.9226,18.929,10800.0
2010-09-15 14:20:00,29.4,29.42,29.39,29.42,7100.0,18.9354,18.9483,18.929,18.9483,7100.0
2010-09-15 14:25:00,29.42,29.44,29.39,29.39,11900.0,18.9483,18.9612,18.929,18.929,11900.0
2010-09-15 14:30:00,29.4,29.4,29.33,29.35,28200.0,18.9354,18.9354,18.8904,18.9032,28200.0
2010-09-15 14:35:00,29.35,29.36,29.34,29.35,61700.0,18.9032,18.9097,18.8968,18.9032,61700.0
2010-09-15 14:40:00,29.34,29.39,29.34,29.37,72400.0,18.8968,18.929,18.8968,18.9161,72400.0
2010-09-15 14:45:00,29.37,29.39,29.36,29.38,10900.0,18.9161,18.929,18.9097,18.9226,10900.0
2010-09-15 14:50:00,29.38,29.41,29.36,29.4,15400.0,18.9226,18.9419,18.9097,18.9354,15400.0
2010-09-15 14:55:00,29.4,29.42,29.4,29.41,8700.0,18.9354,18.9483,18.9354,18.9419,8700.0
2010-09-15 15:00:00,29.4,29.41,29.37,29.4,21700.0,18.9354,18.9419,18.9161,18.9354,21700.0
2010-09-15 15:05:00,29.41,29.41,29.37,29.4,12300.0,18.9419,18.9419,18.9161,18.9354,12300.0
2010-09-15 15:10:00,29.4,29.44,29.4,29.43,26700.0,18.9354,18.9612,18.9354,18.9548,26700.0
2010-09-15 15:15:00,29.44,29.45,29.41,29.45,18900.0,18.9612,18.9676,18.9419,18.9676,18900.0
2010-09-15 15:20:00,29.45,29.53,29.44,29.53,41700.0,18.9676,19.0192,18.9612,19.0192,41700.0
2010-09-15 15:25:00,29.53,29.59,29.51,29.58,54500.0,19.0192,19.0578,19.0063,19.0514,54500.0
2010-09-15 15:30:00,29.58,29.61,29.57,29.58,62000.0,19.0514,19.0707,19.0449,19.0514,62000.0
2010-09-15 15:35:00,29.57,29.59,29.52,29.53,81000.0,19.0449,19.0578,19.0127,19.0192,81000.0
2010-09-15 15:40:00,29.53,29.54,29.45,29.45,75000.0,19.0192,19.0256,18.9676,18.9676,75000.0
2010-09-15 15:45:00,29.45,29.48,29.43,29.44,73800.0,18.9676,18.987,18.9548,18.9612,73800.0
2010-09-15 15:50:00,29.44,29.45,29.43,29.43,85900.0,18.9612,18.9676,18.9548,18.9548,85900.0
2010-09-15 15:55:00,29.43,29.46,29.41,29.42,128500.0,18.9548,18.9741,18.9419,18.9483,128500.0
2010-09-16 09:30:00,29.34,29.46,29.34,29.44,32000.0,18.8968,18.9741,18.8968,18.9612,32000.0
2010-09-16 09:35:00,29.42,29.44,29.31,29.36,77700.0,18.9483,18.9612,18.8775,18.9097,77700.0
2010-09-16 09:40:00,29.34,29.39,29.26,29.34,34100.0,18.8968,18.929,18.8453,18.8968,34100.0
2010-09-16 09:45:00,29.34,29.37,29.28,29.37,22200.0,18.8968,18.9161,18.8582,18.9161,22200.0
2010-09-16 09:50:00,29.37,29.46,29.36,29.46,20200.0,18.9161,18.9741,18.9097,18.9741,20200.0
2010-09-16 09:55:00,29.46,29.58,29.44,29.53,42300.0,18.9741,19.0514,18.9612,19.0192,42300.0
2010-09-16 10:00:00,29.53,29.57,29.4,29.55,200500.0,19.0192,19.0449,18.9354,19.0321,200500.0
2010-09-16 10:05:00,29.55,29.56,29.47,29.51,90400.0,19.0321,19.0385,18.9805,19.0063,90400.0
2010-09-16 10:10:00,29.51,29.56,29.49,29.51,21500.0,19.0063,19.0385,18.9934,19.0063,21500.0
2010-09-16 10:15:00,29.51,29.51,29.45,29.46,16700.0,19.0063,19.0063,18.9676,18.9741,16700.0
2010-09-16 10:20:00,29.47,29.52,29.43,29.49,12200.0,18.9805,19.0127,18.9548,18.9934,12200.0
2010-09-16 10:25:00,29.49,29.54,29.45,29.48,35900.0,18.9934,19.0256,18.9676,18.987,35900.0
2010-09-16 10:30:00,29.48,29.48,29.42,29.43,35200.0,18.987,18.987,18.9483,18.9548,35200.0
2010-09-16 10:35:00,29.44,29.52,29.42,29.42,12300.0,18.9612,19.0127,18.9483,18.9483,12300.0
2010-09-16 10:40:00,29.44,29.51,29.41,29.51,16300.0,18.9612,19.0063,18.9419,19.0063,16300.0
2010-09-16 10:45:00,29.5,29.53,29.49,29.51,18500.0,18.9999,19.0192,18.9934,19.0063,18500.0
2010-09-16 10:50:00,29.53,29.53,29.48,29.48,10300.0,19.0192,19.0192,18.987,18.987,10300.0
2010-09-16 10:55:00,29.49,29.51,29.47,29.48,7100.0,18.9934,19.0063,18.9805,18.987,7100.0
2010-09-16 11:00:00,29.48,29.51,29.46,29.49,21100.0,18.987,19.0063,18.9741,18.9934,21100.0
2010-09-16 11:05:00,29.51,29.54,29.5,29.5,3500.0,19.0063,19.0256,18.9999,18.9999,3500.0
2010-09-16 11:10:00,29.5,29.51,29.47,29.5,8100.0,18.9999,19.0063,18.9805,18.9999,8100.0
2010-09-16 11:15:00,29.5,29.53,29.49,29.5,11900.0,18.9999,19.0192,18.9934,18.9999,11900.0
2010-09-16 11:20:00,29.52,29.54,29.5,29.51,26200.0,19.0127,19.0256,18.9999,19.0063,26200.0
2010-09-16 11:25:00,29.5,29.52,29.49,29.51,52100.0,18.9999,19.0127,18.9934,19.0063,52100.0
2010-09-16 11:30:00,29.51,29.52,29.5,29.51,17300.0,19.0063,19.0127,18.9999,19.0063,17300.0
2010-09-16 11:35:00,29.51,29.56,29.51,29.55,27000.0,19.0063,19.0385,19.0063,19.0321,27000.0
2010-09-16 11:40:00,29.55,29.56,29.53,29.56,28200.0,19.0321,19.0385,19.0192,19.0385,28200.0
2010-09-16 11:45:00,29.55,29.57,29.54,29.56,18200.0,19.0321,19.0449,19.0256,19.0385,18200.0
2010-09-16 11:50:00,29.56,29.56,29.54,29.56,41600.0,19.0385,19.0385,19.0256,19.0385,41600.0
2010-09-16 11:55:00,29.56,29.61,29.56,29.6,21100.0,19.0385,19.0707,19.0385,19.0643,21100.0
2010-09-16 12:00:00,29.6,29.65,29.59,29.64,28500.0,19.0643,19.0965,19.0578,19.09,28500.0
2010-09-16 12:05:00,29.64,29.68,29.62,29.67,57000.0,19.09,19.1158,19.0771,19.1093,57000.0
2010-09-16 12:10:00,29.67,29.67,29.6,29.6,21000.0,19.1093,19.1093,19.0643,19.0643,21000.0
2010-09-16 12:15:00,29.6,29.63,29.6,29.63,16800.0,19.0643,19.0836,19.0643,19.0836,16800.0
2010-09-16 12:20:00,29.63,29.66,29.6,29.61,101000.0,19.0836,19.1029,19.0643,19.0707,101000.0
2010-09-16 12:25:00,29.61,29.63,29.61,29.61,12600.0,19.0707,19.0836,19.0707,19.0707,12600.0
2010-09-16 12:30:00,29.6,29.61,29.6,29.61,3300.0,19.0643,19.0707,19.0643,19.0707,3300.0
2010-09-16 12:35:00,29.6,29.63,29.6,29.63,10400.0,19.0643,19.0836,19.0643,19.0836,10400.0
2010-09-16 12:40:00,29.63,29.66,29.62,29.65,6300.0,19.0836,19.1029,19.0771,19.0965,6300.0
2010-09-16 12:45:00,29.65,29.66,29.62,29.65,9300.0,19.0965,19.1029,19.0771,19.0965,9300.0
2010-09-16 12:50:00,29.65,29.66,29.65,29.66,5600.0,19.0965,19.1029,19.0965,19.1029,5600.0
2010-09-16 12:55:00,29.66,29.72,29.65,29.71,24800.0,19.1029,19.1415,19.0965,19.1351,24800.0
2010-09-16 13:00:00,29.71,29.71,29.67,29.69,27800.0,19.1351,19.1351,19.1093,19.1222,27800.0
2010-09-16 13:05:00,29.7,29.71,29.66,29.67,123300.0,19.1287,19.1351,19.1029,19.1093,123300.0
2010-09-16 13:10:00,29.66,29.66,29.62,29.63,10300.0,19.1029,19.1029,19.0771,19.0836,10300.0
2010-09-16 13:15:00,29.62,29.62,29.55,29.58,16700.0,19.0771,19.0771,19.0321,19.0514,16700.0
2010-09-16 13:20:00,29.58,29.59,29.56,29.59,8800.0,19.0514,19.0578,19.0385,19.0578,8800.0
2010-09-16 13:25:00,29.58,29.63,29.58,29.63,13500.0,19.0514,19.0836,19.0514,19.0836,13500.0
2010-09-16 13:30:00,29.63,29.63,29.59,29.59,18400.0,19.0836,19.0836,19.0578,19.0578,18400.0
2010-09-16 13:35:00,29.58,29.61,29.58,29.61,19600.0,19.0514,19.0707,19.0514,19.0707,19600.0
2010-09-16 13:40:00,29.61,29.63,29.59,29.63,24100.0,19.0707,19.0836,19.0578,19.0836,24100.0
2010-09-16 13:45:00,29.62,29.63,29.59,29.6,12400.0,19.0771,19.0836,19.0578,19.0643,12400.0
2010-09-16 13:50:00,29.59,29.62,29.59,29.6,30300.0,19.0578,19.0771,19.0578,19.0643,30300.0
2010-09-16 13:55:00,29.6,29.62,29.57,29.61,20800.0,19.0643,19.0771,19.0449,19.0707,20800.0
2010-09-16 14:00:00,29.6,29.66,29.59,29.59,24900.0,19.0643,19.1029,19.0578,19.0578,24900.0
2010-09-16 14:05:00,29.59,29.61,29.54,29.6,20500.0,19.0578,19.0707,19.0256,19.0643,20500.0
2010-09-16 14:10:00,29.6,29.67,29.6,29.67,30900.0,19.0643,19.1093,19.0643,19.1093,30900.0
2010-09-16 14:15:00,29.67,29.71,29.67,29.71,77700.0,19.1093,19.1351,19.1093,19.1351,77700.0
2010-09-16 14:20:00,29.7,29.71,29.69,29.7,90200.0,19.1287,19.1351,19.1222,19.1287,90200.0
2010-09-16 14:25:00,29.7,29.76,29.7,29.76,46400.0,19.1287,19.1673,19.1287,19.1673,46400.0
2010-09-16 14:30:00,29.75,29.81,29.74,29.81,38700.0,19.1609,19.1995,19.1544,19.1995,38700.0
2010-09-16 14:35:00,29.8,29.86,29.8,29.86,70900.0,19.1931,19.2317,19.1931,19.2317,70900.0
2010-09-16 14:40:00,29.86,29.89,29.85,29.88,43800.0,19.2317,19.251,19.2253,19.2446,43800.0
2010-09-16 14:45:00,29.87,29.92,29.87,29.91,48900.0,19.2382,19.2704,19.2382,19.2639,48900.0
2010-09-16 14:50:00,29.91,29.95,29.9,29.95,94600.0,19.2639,19.2897,19.2575,19.2897,94600.0
2010-09-16 14:55:00,29.95,29.95,29.87,29.92,58800.0,19.2897,19.2897,19.2382,19.2704,58800.0
2010-09-16 15:00:00,29.91,29.92,29.9,29.92,46600.0,19.2639,19.2704,19.2575,19.2704,46600.0
2010-09-16 15:05:00,29.92,29.99,29.91,29.98,108900.0,19.2704,19.3154,19.2639,19.309,108900.0
2010-09-16 15:10:00,29.97,30.02,29.97,30.01,132100.0,19.3026,19.3348,19.3026,19.3283,132100.0
2010-09-16 15:15:00,30.0,30.05,29.99,30.05,69200.0,19.3219,19.3541,19.3154,19.3541,69200.0
2010-09-16 15:20:00,30.05,30.05,29.97,30.04,102200.0,19.3541,19.3541,19.3026,19.3476,102200.0
2010-09-16 15:25:00,30.04,30.11,30.03,30.11,88700.0,19.3476,19.3927,19.3412,19.3927,88700.0
2010-09-16 15:30:00,30.1,30.12,30.05,30.06,81100.0,19.3863,19.3992,19.3541,19.3605,81100.0
2010-09-16 15:35:00,30.07,30.12,30.05,30.11,152700.0,19.367,19.3992,19.3541,19.3927,152700.0
2010-09-16 15:40:00,30.11,30.13,30.1,30.13,72700.0,19.3927,19.4056,19.3863,19.4056,72700.0
2010-09-16 15:45:00,30.13,30.2,30.09,30.1,195800.0,19.4056,19.4507,19.3798,19.3863,195800.0
2010-09-16 15:50:00,30.11,30.12,30.1,30.11,119100.0,19.3927,19.3992,19.3863,19.3927,119100.0
2010-09-16 15:55:00,30.11,30.11,30.03,30.06,279200.0,19.3927,19.3927,19.3412,19.3605,279200.0
2010-09-17 09:30:00,30.32,30.75,30.21,30.75,577500.0,19.528,19.8049,19.4571,19.8049,577500.0
2010-09-17 09:35:00,30.75,30.93,30.74,30.76,110200.0,19.8049,19.9209,19.7985,19.8114,110200.0
2010-09-17 09:40:00,30.77,30.77,30.42,30.52,225700.0,19.8178,19.8178,19.5924,19.6568,225700.0
2010-09-17 09:45:00,30.52,30.6,30.47,30.56,123900.0,19.6568,19.7083,19.6246,19.6826,123900.0
2010-09-17 09:50:00,30.55,30.55,30.42,30.49,154400.0,19.6761,19.6761,19.5924,19.6375,154400.0
2010-09-17 09:55:00,30.46,30.5,30.37,30.39,72300.0,19.6182,19.6439,19.5602,19.5731,72300.0
2010-09-17 10:00:00,30.4,30.43,30.29,30.37,154000.0,19.5795,19.5988,19.5087,19.5602,154000.0
2010-09-17 10:05:00,30.37,30.5,30.37,30.43,118100.0,19.5602,19.6439,19.5602,19.5988,118100.0
2010-09-17 10:10:00,30.43,30.43,30.32,30.42,50900.0,19.5988,19.5988,19.528,19.5924,50900.0
2010-09-17 10:15:00,30.42,30.46,30.39,30.45,34400.0,19.5924,19.6182,19.5731,19.6117,34400.0
2010-09-17 10:20:00,30.45,30.5,30.42,30.46,53300.0,19.6117,19.6439,19.5924,19.6182,53300.0
2010-09-17 10:25:00,30.45,30.47,30.41,30.43,23200.0,19.6117,19.6246,19.5859,19.5988,23200.0
2010-09-17 10:30:00,30.44,30.44,30.34,30.42,45500.0,19.6053,19.6053,19.5409,19.5924,45500.0
2010-09-17 10:35:00,30.41,30.49,30.41,30.47,51400.0,19.5859,19.6375,19.5859,19.6246,51400.0
2010-09-17 10:40:00,30.47,30.63,30.45,30.62,83400.0,19.6246,19.7276,19.6117,19.7212,83400.0
2010-09-17 10:45:00,30.61,30.69,30.59,30.68,67300.0,19.7148,19.7663,19.7019,19.7598,67300.0
2010-09-17 10:50:00,30.69,30.69,30.59,30.63,49300.0,19.7663,19.7663,19.7019,19.7276,49300.0
2010-09-17 10:55:00,30.64,30.64,30.6,30.62,13100.0,19.7341,19.7341,19.7083,19.7212,13100.0
2010-09-17 11:00:00,30.61,30.67,30.6,30.65,26400.0,19.7148,19.7534,19.7083,19.7405,26400.0
2010-09-17 11:05:00,30.65,30.72,30.64,30.69,37900.0,19.7405,19.7856,19.7341,19.7663,37900.0
2010-09-17 11:10:00,30.68,30.69,30.62,30.64,47100.0,19.7598,19.7663,19.7212,19.7341,47100.0
2010-09-17 11:15:00,30.64,30.65,30.61,30.62,31900.0,19.7341,19.7405,19.7148,19.7212,31900.0
2010-09-17 11:20:00,30.61,30.65,30.61,30.63,29300.0,19.7148,19.7405,19.7148,19.7276,29300.0
2010-09-17 11:25:00,30.63,30.64,30.55,30.58,51600.0,19.7276,19.7341,19.6761,19.6954,51600.0
2010-09-17 11:30:00,30.58,30.58,30.52,30.52,15400.0,19.6954,19.6954,19.6568,19.6568,15400.0
2010-09-17 11:35:00,30.52,30.52,30.46,30.49,16200.0,19.6568,19.6568,19.6182,19.6375,16200.0
2010-09-17 11:40:00,30.48,30.49,30.43,30.44,24200.0,19.631,19.6375,19.5988,19.6053,24200.0
2010-09-17 11:45:00,30.45,30.45,30.41,30.42,20700.0,19.6117,19.6117,19.5859,19.5924,20700.0
2010-09-17 11:50:00,30.41,30.46,30.41,30.45,25100.0,19.5859,19.6182,19.5859,19.6117,25100.0
2010-09-17 11:55:00,30.45,30.49,30.45,30.45,30200.0,19.6117,19.6375,19.6117,19.6117,30200.0
2010-09-17 12:00:00,30.45,30.5,30.45,30.49,10700.0,19.6117,19.6439,19.6117,19.6375,10700.0
2010-09-17 12:05:00,30.49,30.5,30.45,30.48,30300.0,19.6375,19.6439,19.6117,19.631,30300.0
2010-09-17 12:10:00,30.48,30.48,30.44,30.45,22500.0,19.631,19.631,19.6053,19.6117,22500.0
2010-09-17 12:15:00,30.45,30.48,30.45,30.46,7100.0,19.6117,19.631,19.6117,19.6182,7100.0
2010-09-17 12:20:00,30.46,30.48,30.44,30.47,22500.0,19.6182,19.631,19.6053,19.6246,22500.0
2010-09-17 12:25:00,30.48,30.51,30.47,30.5,7100.0,19.631,19.6504,19.6246,19.6439,7100.0
2010-09-17 12:30:00,30.5,30.54,30.48,30.52,41200.0,19.6439,19.6697,19.631,19.6568,41200.0
2010-09-17 12:35:00,30.51,30.53,30.49,30.5,26200.0,19.6504,19.6632,19.6375,19.6439,26200.0
2010-09-17 12:40:00,30.49,30.49,30.45,30.47,20700.0,19.6375,19.6375,19.6117,19.6246,20700.0
2010-09-17 12:45:00,30.47,30.47,30.44,30.47,21100.0,19.6246,19.6246,19.6053,19.6246,21100.0
2010-09-17 12:50:00,30.47,30.51,30.43,30.46,72000.0,19.6246,19.6504,19.5988,19.6182,72000.0
2010-09-17 12:55:00,30.47,30.5,30.46,30.47,19200.0,19.6246,19.6439,19.6182,19.6246,19200.0
2010-09-17 13:00:00,30.47,30.49,30.46,30.49,16800.0,19.6246,19.6375,19.6182,19.6375,16800.0
2010-09-17 13:05:00,30.48,30.48,30.43,30.44,30300.0,19.631,19.631,19.5988,19.6053,30300.0
2010-09-17 13:10:00,30.44,30.44,30.43,30.44,21600.0,19.6053,19.6053,19.5988,19.6053,21600.0
2010-09-17 13:15:00,30.43,30.44,30.35,30.36,36000.0,19.5988,19.6053,19.5473,19.5537,36000.0
2010-09-17 13:20:00,30.36,30.41,30.36,30.39,58500.0,19.5537,19.5859,19.5537,19.5731,58500.0
2010-09-17 13:25:00,30.39,30.39,30.33,30.36,90600.0,19.5731,19.5731,19.5344,19.5537,90600.0
2010-09-17 13:30:00,30.36,30.41,30.36,30.38,56000.0,19.5537,19.5859,19.5537,19.5666,56000.0
2010-09-17 13:35:00,30.37,30.38,30.35,30.36,27400.0,19.5602,19.5666,19.5473,19.5537,27400.0
2010-09-17 13:40:00,30.36,30.37,30.35,30.36,38600.0,19.5537,19.5602,19.5473,19.5537,38600.0
2010-09-17 13:45:00,30.37,30.41,30.37,30.4,62200.0,19.5602,19.5859,19.5602,19.5795,62200.0
2010-09-17 13:50:00,30.41,30.41,30.39,30.39,28200.0,19.5859,19.5859,19.5731,19.5731,28200.0
2010-09-17 13:55:00,30.4,30.4,30.37,30.38,32500.0,19.5795,19.5795,19.5602,19.5666,32500.0
2010-09-17 14:00:00,30.38,30.4,30.38,30.39,22500.0,19.5666,19.5795,19.5666,19.5731,22500.0
2010-09-17 14:05:00,30.39,30.41,30.35,30.35,33700.0,19.5731,19.5859,19.5473,19.5473,33700.0
2010-09-17 14:10:00,30.35,30.44,30.35,30.43,29900.0,19.5473,19.6053,19.5473,19.5988,29900.0
2010-09-17 14:15:00,30.43,30.43,30.4,30.41,16600.0,19.5988,19.5988,19.5795,19.5859,16600.0
2010-09-17 14:20:00,30.4,30.43,30.39,30.43,15700.0,19.5795,19.5988,19.5731,19.5988,15700.0
2010-09-17 14:25:00,30.43,30.57,30.42,30.55,99900.0,19.5988,19.689,19.5924,19.6761,99900.0
2010-09-17 14:30:00,30.55,30.62,30.54,30.62,63000.0,19.6761,19.7212,19.6697,19.7212,63000.0
2010-09-17 14:35:00,30.62,30.75,30.61,30.72,102500.0,19.7212,19.8049,19.7148,19.7856,102500.0
2010-09-17 14:40:00,30.72,30.76,30.71,30.75,47400.0,19.7856,19.8114,19.7792,19.8049,47400.0
2010-09-17 14:45:00,30.75,30.76,30.71,30.74,34400.0,19.8049,19.8114,19.7792,19.7985,34400.0
2010-09-17 14:50:00,30.74,30.75,30.72,30.74,46300.0,19.7985,19.8049,19.7856,19.7985,46300.0
2010-09-17 14:55:00,30.74,30.75,30.7,30.7,56200.0,19.7985,19.8049,19.7727,19.7727,56200.0
2010-09-17 15:00:00,30.7,30.72,30.67,30.68,31800.0,19.7727,19.7856,19.7534,19.7598,31800.0
2010-09-17 15:05:00,30.67,30.67,30.6,30.61,61500.0,19.7534,19.7534,19.7083,19.7148,61500.0
2010-09-17 15:10:00,30.61,30.61,30.53,30.53,34900.0,19.7148,19.7148,19.6632,19.6632,34900.0
2010-09-17 15:15:00,30.52,30.58,30.52,30.58,43400.0,19.6568,19.6954,19.6568,19.6954,43400.0
2010-09-17 15:20:00,30.59,30.6,30.56,30.56,38600.0,19.7019,19.7083,19.6826,19.6826,38600.0
2010-09-17 15:25:00,30.56,30.56,30.48,30.48,32500.0,19.6826,19.6826,19.631,19.631,32500.0
2010-09-17 15:30:00,30.49,30.57,30.49,30.57,64800.0,19.6375,19.689,19.6375,19.689,64800.0
2010-09-17 15:35:00,30.57,30.58,30.55,30.56,58400.0,19.689,19.6954,19.6761,19.6826,58400.0
2010-09-17 15:40:00,30.57,30.57,30.55,30.57,44400.0,19.689,19.689,19.6761,19.689,44400.0
2010-09-17 15:45:00,30.57,30.57,30.55,30.56,69100.0,19.689,19.689,19.6761,19.6826,69100.0
2010-09-17 15:50:00,30.57,30.58,30.56,30.57,130800.0,19.689,19.6954,19.6826,19.689,130800.0
2010-09-17 15:55:00,30.57,30.58,30.55,30.55,149600.0,19.689,19.6954,19.6761,19.6761,149600.0
2010-09-20 09:30:00,30.78,30.78,30.59,30.72,93100.0,19.8243,19.8243,19.7019,19.7856,93100.0
2010-09-20 09:35:00,30.73,30.84,30.63,30.81,153100.0,19.792,19.8629,19.7276,19.8436,153100.0
2010-09-20 09:40:00,30.8,30.87,30.73,30.75,118500.0,19.8371,19.8822,19.792,19.8049,118500.0
2010-09-20 09:45:00,30.75,30.77,30.61,30.61,28300.0,19.8049,19.8178,19.7148,19.7148,28300.0
2010-09-20 09:50:00,30.62,30.66,30.57,30.64,43200.0,19.7212,19.747,19.689,19.7341,43200.0
2010-09-20 09:55:00,30.64,30.73,30.64,30.69,39400.0,19.7341,19.792,19.7341,19.7663,39400.0
2010-09-20 10:00:00,30.69,30.79,30.58,30.78,87800.0,19.7663,19.8307,19.6954,19.8243,87800.0
2010-09-20 10:05:00,30.78,30.84,30.71,30.8,104000.0,19.8243,19.8629,19.7792,19.8371,104000.0
2010-09-20 10:10:00,30.8,30.92,30.79,30.91,62800.0,19.8371,19.9144,19.8307,19.908,62800.0
2010-09-20 10:15:00,30.9,30.97,30.9,30.97,44200.0,19.9015,19.9466,19.9015,19.9466,44200.0
2010-09-20 10:20:00,30.97,31.0,30.92,31.0,54200.0,19.9466,19.9659,19.9144,19.9659,54200.0
2010-09-20 10:25:00,30.99,31.0,30.93,30.93,39300.0,19.9595,19.9659,19.9209,19.9209,39300.0
2010-09-20 10:30:00,30.93,30.98,30.89,30.95,81500.0,19.9209,19.9531,19.8951,19.9337,81500.0
2010-09-20 10:35:00,30.96,30.96,30.93,30.95,19400.0,19.9402,19.9402,19.9209,19.9337,19400.0
2010-09-20 10:40:00,30.95,30.95,30.9,30.9,18300.0,19.9337,19.9337,19.9015,19.9015,18300.0
2010-09-20 10:45:00,30.91,30.91,30.88,30.88,38900.0,19.908,19.908,19.8887,19.8887,38900.0
2010-09-20 10:50:00,30.89,30.9,30.86,30.89,30700.0,19.8951,19.9015,19.8758,19.8951,30700.0
2010-09-20 10:55:00,30.88,30.98,30.88,30.96,81800.0,19.8887,19.9531,19.8887,19.9402,81800.0
2010-09-20 11:00:00,30.97,30.98,30.94,30.95,17900.0,19.9466,19.9531,19.9273,19.9337,17900.0
2010-09-20 11:05:00,30.94,30.98,30.94,30.98,36300.0,19.9273,19.9531,19.9273,19.9531,36300.0
2010-09-20 11:10:00,30.98,30.98,30.92,30.93,35600.0,19.9531,19.9531,19.9144,19.9209,35600.0
2010-09-20 11:15:00,30.92,30.97,30.92,30.94,36000.0,19.9144,19.9466,19.9144,19.9273,36000.0
2010-09-20 11:20:00,30.95,31.0,30.95,30.99,39500.0,19.9337,19.9659,19.9337,19.9595,39500.0
2010-09-20 11:25:00,30.99,30.99,30.98,30.98,10000.0,19.9595,19.9595,19.9531,19.9531,10000.0
2010-09-20 11:30:00,30.98,31.04,30.98,31.01,60700.0,19.9531,19.9917,19.9531,19.9724,60700.0
2010-09-20 11:35:00,31.01,31.03,31.01,31.02,39200.0,19.9724,19.9853,19.9724,19.9788,39200.0
2010-09-20 11:40:00,31.02,31.02,30.92,30.92,22900.0,19.9788,19.9788,19.9144,19.9144,22900.0
2010-09-20 11:45:00,30.92,30.93,30.84,30.84,23400.0,19.9144,19.9209,19.8629,19.8629,23400.0
2010-09-20 11:50:00,30.84,30.85,30.81,30.82,16300.0,19.8629,19.8693,19.8436,19.85,16300.0
2010-09-20 11:55:00,30.81,30.82,30.76,30.81,53200.0,19.8436,19.85,19.8114,19.8436,53200.0
2010-09-20 12:00:00,30.81,30.82,30.75,30.78,24500.0,19.8436,19.85,19.8049,19.8243,24500.0
2010-09-20 12:05:00,30.78,30.82,30.78,30.81,24700.0,19.8243,19.85,19.8243,19.8436,24700.0
2010-09-20 12:10:00,30.81,30.83,30.8,30.81,15500.0,19.8436,19.8565,19.8371,19.8436,15500.0
2010-09-20 12:15:00,30.81,30.82,30.8,30.81,19400.0,19.8436,19.85,19.8371,19.8436,19400.0
2010-09-20 12:20:00,30.81,30.81,30.77,30.77,21200.0,19.8436,19.8436,19.8178,19.8178,21200.0
2010-09-20 12:25:00,30.77,30.77,30.73,30.75,41400.0,19.8178,19.8178,19.792,19.8049,41400.0
2010-09-20 12:30:00,30.76,30.81,30.74,30.81,33200.0,19.8114,19.8436,19.7985,19.8436,33200.0
2010-09-20 12:35:00,30.8,30.82,30.78,30.8,18900.0,19.8371,19.85,19.8243,19.8371,18900.0
2010-09-20 12:40:00,30.8,30.81,30.79,30.8,13300.0,19.8371,19.8436,19.8307,19.8371,13300.0
2010-09-20 12:45:00,30.8,30.85,30.8,30.83,25300.0,19.8371,19.8693,19.8371,19.8565,25300.0
2010-09-20 12:50:00,30.83,30.87,30.83,30.87,20700.0,19.8565,19.8822,19.8565,19.8822,20700.0
2010-09-20 12:55:00,30.86,30.88,30.81,30.81,50400.0,19.8758,19.8887,19.8436,19.8436,50400.0
2010-09-20 13:00:00,30.82,30.83,30.81,30.82,18400.0,19.85,19.8565,19.8436,19.85,18400.0
2010-09-20 13:05:00,30.81,30.86,30.81,30.86,17800.0,19.8436,19.8758,19.8436,19.8758,17800.0
2010-09-20 13:10:00,30.86,30.86,30.84,30.84,52400.0,19.8758,19.8758,19.8629,19.8629,52400.0
2010-09-20 13:15:00,30.84,30.85,30.84,30.84,13900.0,19.8629,19.8693,19.8629,19.8629,13900.0
2010-09-20 13:20:00,30.84,30.85,30.84,30.85,9100.0,19.8629,19.8693,19.8629,19.8693,9100.0
2010-09-20 13:25:00,30.85,30.87,30.85,30.85,18400.0,19.8693,19.8822,19.8693,19.8693,18400.0
2010-09-20 13:30:00,30.86,30.86,30.8,30.81,13500.0,19.8758,19.8758,19.8371,19.8436,13500.0
2010-09-20 13:35:00,30.8,30.89,30.8,30.89,22600.0,19.8371,19.8951,19.8371,19.8951,22600.0
2010-09-20 13:40:00,30.89,30.91,30.89,30.9,9400.0,19.8951,19.908,19.8951,19.9015,9400.0
2010-09-20 13:45:00,30.91,30.91,30.82,30.86,90800.0,19.908,19.908,19.85,19.8758,90800.0
2010-09-20 13:50:00,30.85,30.88,30.85,30.88,17000.0,19.8693,19.8887,19.8693,19.8887,17000.0
2010-09-20 13:55:00,30.88,30.9,30.87,30.89,17800.0,19.8887,19.9015,19.8822,19.8951,17800.0
2010-09-20 14:00:00,30.89,30.89,30.88,30.89,12500.0,19.8951,19.8951,19.8887,19.8951,12500.0
2010-09-20 14:05:00,30.88,30.89,30.87,30.88,19900.0,19.8887,19.8951,19.8822,19.8887,19900.0
2010-09-20 14:10:00,30.87,30.88,30.87,30.87,18800.0,19.8822,19.8887,19.8822,19.8822,18800.0
2010-09-20 14:15:00,30.88,30.94,30.87,30.93,24100.0,19.8887,19.9273,19.8822,19.9209,24100.0
2010-09-20 14:20:00,30.93,31.0,30.92,30.98,36700.0,19.9209,19.9659,19.9144,19.9531,36700.0
2010-09-20 14:25:00,30.98,30.98,30.95,30.97,38100.0,19.9531,19.9531,19.9337,19.9466,38100.0
2010-09-20 14:30:00,30.98,30.99,30.97,30.99,21100.0,19.9531,19.9595,19.9466,19.9595,21100.0
2010-09-20 14:35:00,30.99,31.02,30.98,31.01,30000.0,19.9595,19.9788,19.9531,19.9724,30000.0
2010-09-20 14:40:00,31.01,31.03,31.01,31.02,18300.0,19.9724,19.9853,19.9724,19.9788,18300.0
2010-09-20 14:45:00,31.03,31.04,30.96,30.97,31900.0,19.9853,19.9917,19.9402,19.9466,31900.0
2010-09-20 14:50:00,30.98,31.01,30.97,31.01,30900.0,19.9531,19.9724,19.9466,19.9724,30900.0
2010-09-20 14:55:00,31.01,31.06,31.0,31.03,36200.0,19.9724,20.0046,19.9659,19.9853,36200.0
2010-09-20 15:00:00,31.03,31.06,31.01,31.01,31100.0,19.9853,20.0046,19.9724,19.9724,31100.0
2010-09-20 15:05:00,31.02,31.05,31.01,31.05,33600.0,19.9788,19.9981,19.9724,19.9981,33600.0
2010-09-20 15:10:00,31.05,31.1,31.04,31.08,53600.0,19.9981,20.0304,19.9917,20.0175,53600.0
2010-09-20 15:15:00,31.07,31.12,31.05,31.12,80600.0,20.011,20.0432,19.9981,20.0432,80600.0
2010-09-20 15:20:00,31.12,31.14,31.11,31.12,43400.0,20.0432,20.0561,20.0368,20.0432,43400.0
2010-09-20 15:25:00,31.11,31.12,31.05,31.05,52100.0,20.0368,20.0432,19.9981,19.9981,52100.0
2010-09-20 15:30:00,31.05,31.06,31.03,31.05,72200.0,19.9981,20.0046,19.9853,19.9981,72200.0
2010-09-20 15:35:00,31.05,31.09,31.05,31.09,55100.0,19.9981,20.0239,19.9981,20.0239,55100.0
2010-09-20 15:40:00,31.08,31.09,31.06,31.08,57000.0,20.0175,20.0239,20.0046,20.0175,57000.0
2010-09-20 15:45:00,31.08,31.09,31.02,31.03,158500.0,20.0175,20.0239,19.9788,19.9853,158500.0
2010-09-20 15:50:00,31.03,31.1,31.02,31.09,180100.0,19.9853,20.0304,19.9788,20.0239,180100.0
2010-09-20 15:55:00,31.09,31.1,31.03,31.03,232000.0,20.0239,20.0304,19.9853,19.9853,232000.0
2010-09-21 09:30:00,30.97,31.13,30.87,30.92,51800.0,19.9466,20.0497,19.8822,19.9144,51800.0
2010-09-21 09:35:00,30.92,31.09,30.9,31.07,35100.0,19.9144,20.0239,19.9015,20.011,35100.0
2010-09-21 09:40:00,31.07,31.1,30.95,31.01,46800.0,20.011,20.0304,19.9337,19.9724,46800.0
2010-09-21 09:45:00,31.0,31.04,30.96,30.97,30600.0,19.9659,19.9917,19.9402,19.9466,30600.0
2010-09-21 09:50:00,30.97,30.98,30.9,30.93,35600.0,19.9466,19.9531,19.9015,19.9209,35600.0
2010-09-21 09:55:00,30.93,30.98,30.92,30.94,16800.0,19.9209,19.9531,19.9144,19.9273,16800.0
2010-09-21 10:00:00,30.95,31.01,30.95,31.01,17800.0,19.9337,19.9724,19.9337,19.9724,17800.0
2010-09-21 10:05:00,31.0,31.03,30.96,30.98,22200.0,19.9659,19.9853,19.9402,19.9531,22200.0
2010-09-21 10:10:00,30.97,31.0,30.95,31.0,7800.0,19.9466,19.9659,19.9337,19.9659,7800.0
2010-09-21 10:15:00,31.0,31.05,31.0,31.04,20800.0,19.9659,19.9981,19.9659,19.9917,20800.0
2010-09-21 10:20:00,31.04,31.12,31.04,31.06,11400.0,19.9917,20.0432,19.9917,20.0046,11400.0
2010-09-21 10:25:00,31.07,31.09,31.01,31.01,19000.0,20.011,20.0239,19.9724,19.9724,19000.0
2010-09-21 10:30:00,31.02,31.09,31.02,31.05,13400.0,19.9788,20.0239,19.9788,19.9981,13400.0
2010-09-21 10:35:00,31.05,31.08,31.03,31.06,14800.0,19.9981,20.0175,19.9853,20.0046,14800.0
2010-09-21 10:40:00,31.05,31.08,31.02,31.02,17400.0,19.9981,20.0175,19.9788,19.9788,17400.0
2010-09-21 10:45:00,31.02,31.05,31.02,31.03,13200.0,19.9788,19.9981,19.9788,19.9853,13200.0
2010-09-21 10:50:00,31.04,31.05,31.01,31.02,12600.0,19.9917,19.9981,19.9724,19.9788,12600.0
2010-09-21 10:55:00,31.02,31.03,30.98,31.02,12200.0,19.9788,19.9853,19.9531,19.9788,12200.0
2010-09-21 11:00:00,31.01,31.02,30.98,31.0,19500.0,19.9724,19.9788,19.9531,19.9659,19500.0
2010-09-21 11:05:00,30.99,31.06,30.99,31.04,17500.0,19.9595,20.0046,19.9595,19.9917,17500.0
2010-09-21 11:10:00,31.04,31.08,31.03,31.03,18700.0,19.9917,20.0175,19.9853,19.9853,18700.0
2010-09-21 11:15:00,31.03,31.04,31.0,31.01,10000.0,19.9853,19.9917,19.9659,19.9724,10000.0
2010-09-21 11:20:00,31.02,31.03,30.96,30.97,14400.0,19.9788,19.9853,19.9402,19.9466,14400.0
2010-09-21 11:25:00,30.96,30.97,30.9,30.9,12700.0,19.9402,19.9466,19.9015,19.9015,12700.0
2010-09-21 11:30:00,30.91,30.91,30.88,30.9,12900.0,19.908,19.908,19.8887,19.9015,12900.0
2010-09-21 11:35:00,30.9,30.92,30.88,30.92,10100.0,19.9015,19.9144,19.8887,19.9144,10100.0
2010-09-21 11:40:00,30.92,30.93,30.87,30.89,15100.0,19.9144,19.9209,19.8822,19.8951,15100.0
2010-09-21 11:45:00,30.9,30.92,30.88,30.89,4500.0,19.9015,19.9144,19.8887,19.8951,4500.0
2010-09-21 11:50:00,30.89,30.91,30.88,30.9,3600.0,19.8951,19.908,19.8887,19.9015,3600.0
2010-09-21 11:55:00,30.9,30.93,30.89,30.9,7700.0,19.9015,19.9209,19.8951,19.9015,7700.0
2010-09-21 12:00:00,30.9,30.94,30.88,30.94,14700.0,19.9015,19.9273,19.8887,19.9273,14700.0
2010-09-21 12:05:00,30.93,30.93,30.89,30.89,9400.0,19.9209,19.9209,19.8951,19.8951,9400.0
2010-09-21 12:10:00,30.89,30.91,30.88,30.89,4500.0,19.8951,19.908,19.8887,19.8951,4500.0
2010-09-21 12:15:00,30.89,30.92,30.88,30.9,8100.0,19.8951,19.9144,19.8887,19.9015,8100.0
2010-09-21 12:20:00,30.91,30.91,30.86,30.86,15700.0,19.908,19.908,19.8758,19.8758,15700.0
2010-09-21 12:25:00,30.86,30.87,30.81,30.82,13800.0,19.8758,19.8822,19.8436,19.85,13800.0
2010-09-21 12:30:00,30.82,30.83,30.81,30.82,9300.0,19.85,19.8565,19.8436,19.85,9300.0
2010-09-21 12:35:00,30.82,30.85,30.79,30.84,18900.0,19.85,19.8693,19.8307,19.8629,18900.0
2010-09-21 12:40:00,30.84,30.87,30.84,30.87,5600.0,19.8629,19.8822,19.8629,19.8822,5600.0
2010-09-21 12:45:00,30.87,30.89,30.86,30.88,17400.0,19.8822,19.8951,19.8758,19.8887,17400.0
2010-09-21 12:50:00,30.88,30.88,30.86,30.87,9400.0,19.8887,19.8887,19.8758,19.8822,9400.0
2010-09-21 12:55:00,30.87,30.87,30.86,30.87,3100.0,19.8822,19.8822,19.8758,19.8822,3100.0
2010-09-21 13:00:00,30.88,30.88,30.87,30.88,12100.0,19.8887,19.8887,19.8822,19.8887,12100.0
2010-09-21 13:05:00,30.88,30.88,30.83,30.84,19800.0,19.8887,19.8887,19.8565,19.8629,19800.0
2010-09-21 13:10:00,30.85,30.86,30.83,30.83,22700.0,19.8693,19.8758,19.8565,19.8565,22700.0
2010-09-21 13:15:00,30.84,30.88,30.83,30.88,18100.0,19.8629,19.8887,19.8565,19.8887,18100.0
2010-09-21 13:20:00,30.88,30.9,30.87,30.87,29300.0,19.8887,19.9015,19.8822,19.8822,29300.0
2010-09-21 13:25:00,30.87,30.88,30.85,30.87,11700.0,19.8822,19.8887,19.8693,19.8822,11700.0
2010-09-21 13:30:00,30.86,30.91,30.86,30.9,12200.0,19.8758,19.908,19.8758,19.9015,12200.0
2010-09-21 13:35:00,30.9,30.91,30.9,30.9,4700.0,19.9015,19.908,19.9015,19.9015,4700.0
2010-09-21 13:40:00,30.9,30.9,30.86,30.9,75700.0,19.9015,19.9015,19.8758,19.9015,75700.0
2010-09-21 13:45:00,30.91,30.94,30.9,30.93,8200.0,19.908,19.9273,19.9015,19.9209,8200.0
2010-09-21 13:50:00,30.93,30.95,30.93,30.95,21600.0,19.9209,19.9337,19.9209,19.9337,21600.0
2010-09-21 13:55:00,30.94,30.95,30.93,30.93,5400.0,19.9273,19.9337,19.9209,19.9209,5400.0
2010-09-21 14:00:00,30.92,30.94,30.89,30.89,17000.0,19.9144,19.9273,19.8951,19.8951,17000.0
2010-09-21 14:05:00,30.89,30.93,30.88,30.91,18200.0,19.8951,19.9209,19.8887,19.908,18200.0
2010-09-21 14:10:00,30.9,31.05,30.9,30.91,39300.0,19.9015,19.9981,19.9015,19.908,39300.0
2010-09-21 14:15:00,30.91,31.19,30.88,31.14,81900.0,19.908,20.0883,19.8887,20.0561,81900.0
2010-09-21 14:20:00,31.13,31.14,31.0,31.08,51000.0,20.0497,20.0561,19.9659,20.0175,51000.0
2010-09-21 14:25:00,31.07,31.11,30.98,31.09,45800.0,20.011,20.0368,19.9531,20.0239,45800.0
2010-09-21 14:30:00,31.09,31.2,31.04,31.2,51500.0,20.0239,20.0948,19.9917,20.0948,51500.0
2010-09-21 14:35:00,31.2,31.27,31.14,31.27,31000.0,20.0948,20.1398,20.0561,20.1398,31000.0
2010-09-21 14:40:00,31.28,31.3,31.23,31.24,48700.0,20.1463,20.1592,20.1141,20.1205,48700.0
2010-09-21 14:45:00,31.23,31.27,31.18,31.27,27100.0,20.1141,20.1398,20.0819,20.1398,27100.0
2010-09-21 14:50:00,31.27,31.27,31.12,31.17,42300.0,20.1398,20.1398,20.0432,20.0754,42300.0
2010-09-21 14:55:00,31.18,31.23,31.14,31.2,30700.0,20.0819,20.1141,20.0561,20.0948,30700.0
2010-09-21 15:00:00,31.2,31.21,31.1,31.15,49700.0,20.0948,20.1012,20.0304,20.0626,49700.0
2010-09-21 15:05:00,31.14,31.21,31.1,31.19,27600.0,20.0561,20.1012,20.0304,20.0883,27600.0
2010-09-21 15:10:00,31.17,31.19,31.11,31.14,77800.0,20.0754,20.0883,20.0368,20.0561,77800.0
2010-09-21 15:15:00,31.14,31.24,31.14,31.24,104500.0,20.0561,20.1205,20.0561,20.1205,104500.0
2010-09-21 15:20:00,31.25,31.25,31.17,31.21,65800.0,20.127,20.127,20.0754,20.1012,65800.0
2010-09-21 15:25:00,31.21,31.26,31.16,31.23,139900.0,20.1012,20.1334,20.069,20.1141,139900.0
2010-09-21 15:30:00,31.22,31.22,31.07,31.16,105200.0,20.1076,20.1076,20.011,20.069,105200.0
2010-09-21 15:35:00,31.15,31.18,31.04,31.17,160400.0,20.0626,20.0819,19.9917,20.0754,160400.0
2010-09-21 15:40:00,31.15,31.18,31.12,31.14,47800.0,20.0626,20.0819,20.0432,20.0561,47800.0
2010-09-21 15:45:00,31.14,31.16,31.05,31.11,68100.0,20.0561,20.069,19.9981,20.0368,68100.0
2010-09-21 15:50:00,31.11,31.16,31.11,31.11,110600.0,20.0368,20.069,20.0368,20.0368,110600.0
2010-09-21 15:55:00,31.12,31.18,31.1,31.15,246400.0,20.0432,20.0819,20.0304,20.0626,246400.0
2010-09-22 09:30:00,30.98,31.0,30.84,30.98,37100.0,19.9531,19.9659,19.8629,19.9531,37100.0
2010-09-22 09:35:00,31.0,31.09,30.94,31.08,28200.0,19.9659,20.0239,19.9273,20.0175,28200.0
2010-09-22 09:40:00,31.09,31.26,31.08,31.26,24000.0,20.0239,20.1334,20.0175,20.1334,24000.0
2010-09-22 09:45:00,31.27,31.33,31.17,31.19,40400.0,20.1398,20.1785,20.0754,20.0883,40400.0
2010-09-22 09:50:00,31.2,31.22,31.12,31.17,20100.0,20.0948,20.1076,20.0432,20.0754,20100.0
2010-09-22 09:55:00,31.18,31.21,31.13,31.19,27600.0,20.0819,20.1012,20.0497,20.0883,27600.0
2010-09-22 10:00:00,31.19,31.19,31.07,31.13,82100.0,20.0883,20.0883,20.011,20.0497,82100.0
2010-09-22 10:05:00,31.12,31.19,31.1,31.18,78100.0,20.0432,20.0883,20.0304,20.0819,78100.0
2010-09-22 10:10:00,31.17,31.22,31.15,31.21,88500.0,20.0754,20.1076,20.0626,20.1012,88500.0
2010-09-22 10:15:00,31.21,31.31,31.19,31.28,168200.0,20.1012,20.1656,20.0883,20.1463,168200.0
2010-09-22 10:20:00,31.28,31.3,31.26,31.3,75400.0,20.1463,20.1592,20.1334,20.1592,75400.0
2010-09-22 10:25:00,31.31,31.31,31.23,31.26,118100.0,20.1656,20.1656,20.1141,20.1334,118100.0
2010-09-22 10:30:00,31.25,31.26,31.21,31.25,91500.0,20.127,20.1334,20.1012,20.127,91500.0
2010-09-22 10:35:00,31.26,31.34,31.26,31.3,88100.0,20.1334,20.1849,20.1334,20.1592,88100.0
2010-09-22 10:40:00,31.29,31.31,31.24,31.26,83900.0,20.1527,20.1656,20.1205,20.1334,83900.0
2010-09-22 10:45:00,31.25,31.31,31.25,31.26,57400.0,20.127,20.1656,20.127,20.1334,57400.0
2010-09-22 10:50:00,31.27,31.27,31.19,31.2,46100.0,20.1398,20.1398,20.0883,20.0948,46100.0
2010-09-22 10:55:00,31.2,31.3,31.2,31.28,21900.0,20.0948,20.1592,20.0948,20.1463,21900.0
2010-09-22 11:00:00,31.28,31.32,31.28,31.3,41900.0,20.1463,20.172,20.1463,20.1592,41900.0
2010-09-22 11:05:00,31.3,31.32,31.2,31.2,41600.0,20.1592,20.172,20.0948,20.0948,41600.0
2010-09-22 11:10:00,31.2,31.23,31.12,31.15,30600.0,20.0948,20.1141,20.0432,20.0626,30600.0
2010-09-22 11:15:00,31.15,31.2,31.15,31.17,31500.0,20.0626,20.0948,20.0626,20.0754,31500.0
2010-09-22 11:20:00,31.17,31.18,31.04,31.04,47900.0,20.0754,20.0819,19.9917,19.9917,47900.0
2010-09-22 11:25:00,31.04,31.04,30.96,31.03,30300.0,19.9917,19.9917,19.9402,19.9853,30300.0
2010-09-22 11:30:00,31.03,31.03,30.97,30.97,32600.0,19.9853,19.9853,19.9466,19.9466,32600.0
2010-09-22 11:35:00,30.97,30.98,30.95,30.96,21500.0,19.9466,19.9531,19.9337,19.9402,21500.0
2010-09-22 11:40:00,30.96,30.99,30.96,30.98,29000.0,19.9402,19.9595,19.9402,19.9531,29000.0
2010-09-22 11:45:00,30.98,31.01,30.98,30.99,16200.0,19.9531,19.9724,19.9531,19.9595,16200.0
2010-09-22 11:50:00,30.98,31.04,30.96,31.04,14700.0,19.9531,19.9917,19.9402,19.9917,14700.0
2010-09-22 11:55:00,31.03,31.06,31.0,31.02,19100.0,19.9853,20.0046,19.9659,19.9788,19100.0
2010-09-22 12:00:00,31.02,31.07,31.01,31.04,46100.0,19.9788,20.011,19.9724,19.9917,46100.0
2010-09-22 12:05:00,31.05,31.12,31.03,31.09,44800.0,19.9981,20.0432,19.9853,20.0239,44800.0
2010-09-22 12:10:00,31.08,31.16,31.07,31.14,27400.0,20.0175,20.069,20.011,20.0561,27400.0
2010-09-22 12:15:00,31.14,31.15,31.11,31.12,17300.0,20.0561,20.0626,20.0368,20.0432,17300.0
2010-09-22 12:20:00,31.13,31.14,31.06,31.08,17600.0,20.0497,20.0561,20.0046,20.0175,17600.0
2010-09-22 12:25:00,31.09,31.1,31.06,31.07,10600.0,20.0239,20.0304,20.0046,20.011,10600.0
2010-09-22 12:30:00,31.07,31.08,31.05,31.07,17300.0,20.011,20.0175,19.9981,20.011,17300.0
2010-09-22 12:35:00,31.07,31.07,31.01,31.01,32500.0,20.011,20.011,19.9724,19.9724,32500.0
2010-09-22 12:40:00,31.0,31.03,30.97,31.01,20100.0,19.9659,19.9853,19.9466,19.9724,20100.0
2010-09-22 12:45:00,31.02,31.03,30.99,31.0,8900.0,19.9788,19.9853,19.9595,19.9659,8900.0
2010-09-22 12:50:00,31.0,31.01,30.94,30.95,10200.0,19.9659,19.9724,19.9273,19.9337,10200.0
2010-09-22 12:55:00,30.95,30.98,30.94,30.95,12700.0,19.9337,19.9531,19.9273,19.9337,12700.0
2010-09-22 13:00:00,30.94,30.96,30.92,30.96,19000.0,19.9273,19.9402,19.9144,19.9402,19000.0
2010-09-22 13:05:00,30.96,30.97,30.87,30.87,22700.0,19.9402,19.9466,19.8822,19.8822,22700.0
2010-09-22 13:10:00,30.87,30.89,30.85,30.86,13800.0,19.8822,19.8951,19.8693,19.8758,13800.0
2010-09-22 13:15:00,30.86,30.86,30.77,30.79,41500.0,19.8758,19.8758,19.8178,19.8307,41500.0
2010-09-22 13:20:00,30.79,30.8,30.77,30.78,38000.0,19.8307,19.8371,19.8178,19.8243,38000.0
2010-09-22 13:25:00,30.78,30.85,30.77,30.85,22500.0,19.8243,19.8693,19.8178,19.8693,22500.0
2010-09-22 13:30:00,30.85,30.92,30.85,30.92,19900.0,19.8693,19.9144,19.8693,19.9144,19900.0
2010-09-22 13:35:00,30.91,30.93,30.89,30.93,13300.0,19.908,19.9209,19.8951,19.9209,13300.0
2010-09-22 13:40:00,30.93,30.95,30.92,30.92,20900.0,19.9209,19.9337,19.9144,19.9144,20900.0
2010-09-22 13:45:00,30.91,30.95,30.9,30.95,13200.0,19.908,19.9337,19.9015,19.9337,13200.0
2010-09-22 13:50:00,30.95,30.95,30.94,30.94,7300.0,19.9337,19.9337,19.9273,19.9273,7300.0
2010-09-22 13:55:00,30.93,30.93,30.9,30.92,19100.0,19.9209,19.9209,19.9015,19.9144,19100.0
2010-09-22 14:00:00,30.92,30.92,30.86,30.89,12300.0,19.9144,19.9144,19.8758,19.8951,12300.0
2010-09-22 14:05:00,30.88,30.91,30.86,30.91,18500.0,19.8887,19.908,19.8758,19.908,18500.0
2010-09-22 14:10:00,30.9,30.9,30.84,30.88,22700.0,19.9015,19.9015,19.8629,19.8887,22700.0
2010-09-22 14:15:00,30.89,30.91,30.84,30.84,26800.0,19.8951,19.908,19.8629,19.8629,26800.0
2010-09-22 14:20:00,30.84,30.87,30.83,30.84,17100.0,19.8629,19.8822,19.8565,19.8629,17100.0
2010-09-22 14:25:00,30.84,30.87,30.83,30.87,21900.0,19.8629,19.8822,19.8565,19.8822,21900.0
2010-09-22 14:30:00,30.87,30.9,30.86,30.89,20400.0,19.8822,19.9015,19.8758,19.8951,20400.0
2010-09-22 14:35:00,30.89,30.97,30.88,30.94,20900.0,19.8951,19.9466,19.8887,19.9273,20900.0
2010-09-22 14:40:00,30.94,30.96,30.92,30.96,29700.0,19.9273,19.9402,19.9144,19.9402,29700.0
2010-09-22 14:45:00,30.96,30.97,30.93,30.94,16200.0,19.9402,19.9466,19.9209,19.9273,16200.0
2010-09-22 14:50:00,30.94,30.96,30.93,30.94,19300.0,19.9273,19.9402,19.9209,19.9273,19300.0
2010-09-22 14:55:00,30.94,31.0,30.93,30.99,34600.0,19.9273,19.9659,19.9209,19.9595,34600.0
2010-09-22 15:00:00,30.99,30.99,30.97,30.97,21300.0,19.9595,19.9595,19.9466,19.9466,21300.0
2010-09-22 15:05:00,30.97,30.98,30.92,30.95,62400.0,19.9466,19.9531,19.9144,19.9337,62400.0
2010-09-22 15:10:00,30.95,30.96,30.93,30.94,50600.0,19.9337,19.9402,19.9209,19.9273,50600.0
2010-09-22 15:15:00,30.96,30.97,30.89,30.89,40000.0,19.9402,19.9466,19.8951,19.8951,40000.0
2010-09-22 15:20:00,30.88,30.94,30.87,30.9,51100.0,19.8887,19.9273,19.8822,19.9015,51100.0
2010-09-22 15:25:00,30.89,30.91,30.87,30.87,20900.0,19.8951,19.908,19.8822,19.8822,20900.0
2010-09-22 15:30:00,30.87,30.9,30.85,30.9,33400.0,19.8822,19.9015,19.8693,19.9015,33400.0
2010-09-22 15:35:00,30.9,30.94,30.88,30.89,58800.0,19.9015,19.9273,19.8887,19.8951,58800.0
2010-09-22 15:40:00,30.89,30.9,30.86,30.88,182400.0,19.8951,19.9015,19.8758,19.8887,182400.0
2010-09-22 15:45:00,30.87,30.87,30.79,30.8,177500.0,19.8822,19.8822,19.8307,19.8371,177500.0
2010-09-22 15:50:00,30.81,30.83,30.75,30.8,212300.0,19.8436,19.8565,19.8049,19.8371,212300.0
2010-09-22 15:55:00,30.81,30.83,30.76,30.8,237700.0,19.8436,19.8565,19.8114,19.8371,237700.0
2010-09-23 09:30:00,30.49,30.49,30.41,30.46,46700.0,19.6375,19.6375,19.5859,19.6182,46700.0
2010-09-23 09:35:00,30.45,30.67,30.35,30.66,55300.0,19.6117,19.7534,19.5473,19.747,55300.0
2010-09-23 09:40:00,30.67,30.8,30.64,30.68,28200.0,19.7534,19.8371,19.7341,19.7598,28200.0
2010-09-23 09:45:00,30.67,30.68,30.62,30.64,17900.0,19.7534,19.7598,19.7212,19.7341,17900.0
2010-09-23 09:50:00,30.64,30.75,30.62,30.65,84700.0,19.7341,19.8049,19.7212,19.7405,84700.0
2010-09-23 09:55:00,30.64,30.68,30.57,30.59,45200.0,19.7341,19.7598,19.689,19.7019,45200.0
2010-09-23 10:00:00,30.59,30.75,30.59,30.7,52600.0,19.7019,19.8049,19.7019,19.7727,52600.0
2010-09-23 10:05:00,30.71,30.78,30.7,30.75,16200.0,19.7792,19.8243,19.7727,19.8049,16200.0
2010-09-23 10:10:00,30.77,30.78,30.66,30.68,32600.0,19.8178,19.8243,19.747,19.7598,32600.0
2010-09-23 10:15:00,30.7,30.72,30.67,30.7,23300.0,19.7727,19.7856,19.7534,19.7727,23300.0
2010-09-23 10:20:00,30.69,30.69,30.65,30.66,24300.0,19.7663,19.7663,19.7405,19.747,24300.0
2010-09-23 10:25:00,30.66,30.75,30.66,30.75,14100.0,19.747,19.8049,19.747,19.8049,14100.0
2010-09-23 10:30:00,30.77,30.83,30.76,30.82,57100.0,19.8178,19.8565,19.8114,19.85,57100.0
2010-09-23 10:35:00,30.81,30.86,30.76,30.78,42400.0,19.8436,19.8758,19.8114,19.8243,42400.0
2010-09-23 10:40:00,30.77,30.78,30.73,30.74,49200.0,19.8178,19.8243,19.792,19.7985,49200.0
2010-09-23 10:45:00,30.74,30.78,30.71,30.71,47300.0,19.7985,19.8243,19.7792,19.7792,47300.0
2010-09-23 10:50:00,30.71,30.73,30.63,30.65,66900.0,19.7792,19.792,19.7276,19.7405,66900.0
2010-09-23 10:55:00,30.64,30.64,30.61,30.62,19700.0,19.7341,19.7341,19.7148,19.7212,19700.0
2010-09-23 11:00:00,30.63,30.64,30.58,30.6,30900.0,19.7276,19.7341,19.6954,19.7083,30900.0
2010-09-23 11:05:00,30.6,30.6,30.58,30.59,21400.0,19.7083,19.7083,19.6954,19.7019,21400.0
2010-09-23 11:10:00,30.59,30.6,30.56,30.6,27200.0,19.7019,19.7083,19.6826,19.7083,27200.0
2010-09-23 11:15:00,30.6,30.6,30.58,30.59,24800.0,19.7083,19.7083,19.6954,19.7019,24800.0
2010-09-23 11:20:00,30.59,30.6,30.58,30.59,31700.0,19.7019,19.7083,19.6954,19.7019,31700.0
2010-09-23 11:25:00,30.59,30.6,30.58,30.6,22300.0,19.7019,19.7083,19.6954,19.7083,22300.0
2010-09-23 11:30:00,30.6,30.7,30.6,30.7,48300.0,19.7083,19.7727,19.7083,19.7727,48300.0
2010-09-23 11:35:00,30.7,30.75,30.7,30.74,68600.0,19.7727,19.8049,19.7727,19.7985,68600.0
2010-09-23 11:40:00,30.74,30.76,30.71,30.74,112600.0,19.7985,19.8114,19.7792,19.7985,112600.0
2010-09-23 11:45:00,30.74,30.83,30.74,30.82,86900.0,19.7985,19.8565,19.7985,19.85,86900.0
2010-09-23 11:50:00,30.82,30.86,30.81,30.84,44900.0,19.85,19.8758,19.8436,19.8629,44900.0
2010-09-23 11:55:00,30.84,30.88,30.79,30.81,39900.0,19.8629,19.8887,19.8307,19.8436,39900.0
2010-09-23 12:00:00,30.8,30.8,30.74,30.75,22500.0,19.8371,19.8371,19.7985,19.8049,22500.0
2010-09-23 12:05:00,30.74,30.79,30.74,30.79,22600.0,19.7985,19.8307,19.7985,19.8307,22600.0
2010-09-23 12:10:00,30.8,30.83,30.79,30.8,41800.0,19.8371,19.8565,19.8307,19.8371,41800.0
2010-09-23 12:15:00,30.8,30.8,30.77,30.79,6400.0,19.8371,19.8371,19.8178,19.8307,6400.0
2010-09-23 12:20:00,30.79,30.82,30.76,30.82,38200.0,19.8307,19.85,19.8114,19.85,38200.0
2010-09-23 12:25:00,30.83,30.84,30.8,30.84,18700.0,19.8565,19.8629,19.8371,19.8629,18700.0
2010-09-23 12:30:00,30.83,30.85,30.82,30.83,18000.0,19.8565,19.8693,19.85,19.8565,18000.0
2010-09-23 12:35:00,30.83,30.89,30.83,30.85,26600.0,19.8565,19.8951,19.8565,19.8693,26600.0
2010-09-23 12:40:00,30.86,30.89,30.84,30.86,30500.0,19.8758,19.8951,19.8629,19.8758,30500.0
2010-09-23 12:45:00,30.86,30.88,30.83,30.84,11900.0,19.8758,19.8887,19.8565,19.8629,11900.0
2010-09-23 12:50:00,30.85,30.91,30.85,30.88,21600.0,19.8693,19.908,19.8693,19.8887,21600.0
2010-09-23 12:55:00,30.89,30.89,30.84,30.84,7200.0,19.8951,19.8951,19.8629,19.8629,7200.0
2010-09-23 13:00:00,30.84,30.86,30.84,30.86,4200.0,19.8629,19.8758,19.8629,19.8758,4200.0
2010-09-23 13:05:00,30.85,30.87,30.84,30.84,15500.0,19.8693,19.8822,19.8629,19.8629,15500.0
2010-09-23 13:10:00,30.85,30.85,30.8,30.8,12500.0,19.8693,19.8693,19.8371,19.8371,12500.0
2010-09-23 13:15:00,30.8,30.8,30.76,30.76,13600.0,19.8371,19.8371,19.8114,19.8114,13600.0
2010-09-23 13:20:00,30.76,30.81,30.76,30.81,12500.0,19.8114,19.8436,19.8114,19.8436,12500.0
2010-09-23 13:25:00,30.81,30.81,30.79,30.79,3100.0,19.8436,19.8436,19.8307,19.8307,3100.0
2010-09-23 13:30:00,30.79,30.8,30.78,30.8,15100.0,19.8307,19.8371,19.8243,19.8371,15100.0
2010-09-23 13:35:00,30.81,30.81,30.8,30.81,5600.0,19.8436,19.8436,19.8371,19.8436,5600.0
2010-09-23 13:40:00,30.81,30.81,30.76,30.77,12600.0,19.8436,19.8436,19.8114,19.8178,12600.0
2010-09-23 13:45:00,30.76,30.78,30.73,30.75,31900.0,19.8114,19.8243,19.792,19.8049,31900.0
2010-09-23 13:50:00,30.76,30.79,30.75,30.79,13000.0,19.8114,19.8307,19.8049,19.8307,13000.0
2010-09-23 13:55:00,30.78,30.8,30.77,30.78,22300.0,19.8243,19.8371,19.8178,19.8243,22300.0
2010-09-23 14:00:00,30.79,30.81,30.78,30.8,15200.0,19.8307,19.8436,19.8243,19.8371,15200.0
2010-09-23 14:05:00,30.79,30.81,30.75,30.78,30100.0,19.8307,19.8436,19.8049,19.8243,30100.0
2010-09-23 14:10:00,30.78,30.79,30.78,30.78,12300.0,19.8243,19.8307,19.8243,19.8243,12300.0
2010-09-23 14:15:00,30.78,30.82,30.78,30.81,16800.0,19.8243,19.85,19.8243,19.8436,16800.0
2010-09-23 14:20:00,30.8,30.86,30.8,30.84,13300.0,19.8371,19.8758,19.8371,19.8629,13300.0
2010-09-23 14:25:00,30.85,30.85,30.82,30.82,23400.0,19.8693,19.8693,19.85,19.85,23400.0
2010-09-23 14:30:00,30.82,30.85,30.82,30.84,17900.0,19.85,19.8693,19.85,19.8629,17900.0
2010-09-23 14:35:00,30.85,30.85,30.8,30.8,42700.0,19.8693,19.8693,19.8371,19.8371,42700.0
2010-09-23 14:40:00,30.79,30.8,30.76,30.76,54400.0,19.8307,19.8371,19.8114,19.8114,54400.0
2010-09-23 14:45:00,30.76,30.79,30.73,30.75,20500.0,19.8114,19.8307,19.792,19.8049,20500.0
2010-09-23 14:50:00,30.75,30.75,30.7,30.74,24000.0,19.8049,19.8049,19.7727,19.7985,24000.0
2010-09-23 14:55:00,30.74,30.75,30.69,30.71,63700.0,19.7985,19.8049,19.7663,19.7792,63700.0
2010-09-23 15:00:00,30.71,30.73,30.69,30.71,31200.0,19.7792,19.792,19.7663,19.7792,31200.0
2010-09-23 15:05:00,30.71,30.71,30.65,30.67,48400.0,19.7792,19.7792,19.7405,19.7534,48400.0
2010-09-23 15:10:00,30.66,30.71,30.64,30.67,37900.0,19.747,19.7792,19.7341,19.7534,37900.0
2010-09-23 15:15:00,30.66,30.67,30.62,30.67,95300.0,19.747,19.7534,19.7212,19.7534,95300.0
2010-09-23 15:20:00,30.67,30.7,30.65,30.7,68700.0,19.7534,19.7727,19.7405,19.7727,68700.0
2010-09-23 15:25:00,30.69,30.7,30.55,30.55,53500.0,19.7663,19.7727,19.6761,19.6761,53500.0
2010-09-23 15:30:00,30.56,30.6,30.52,30.56,82600.0,19.6826,19.7083,19.6568,19.6826,82600.0
2010-09-23 15:35:00,30.55,30.58,30.5,30.52,47000.0,19.6761,19.6954,19.6439,19.6568,47000.0
2010-09-23 15:40:00,30.52,30.56,30.48,30.51,47000.0,19.6568,19.6826,19.631,19.6504,47000.0
2010-09-23 15:45:00,30.51,30.58,30.51,30.55,44900.0,19.6504,19.6954,19.6504,19.6761,44900.0
2010-09-23 15:50:00,30.56,30.57,30.53,30.53,25000.0,19.6826,19.689,19.6632,19.6632,25000.0
2010-09-23 15:55:00,30.53,30.56,30.52,30.55,73900.0,19.6632,19.6826,19.6568,19.6761,73900.0
2010-09-24 09:30:00,30.97,31.14,30.97,31.14,41000.0,19.9466,20.0561,19.9466,20.0561,41000.0
2010-09-24 09:35:00,31.13,31.33,31.12,31.3,45100.0,20.0497,20.1785,20.0432,20.1592,45100.0
2010-09-24 09:40:00,31.3,31.39,31.19,31.31,49100.0,20.1592,20.2171,20.0883,20.1656,49100.0
2010-09-24 09:45:00,31.32,31.39,31.2,31.23,26700.0,20.172,20.2171,20.0948,20.1141,26700.0
2010-09-24 09:50:00,31.23,31.23,31.14,31.21,24800.0,20.1141,20.1141,20.0561,20.1012,24800.0
2010-09-24 09:55:00,31.22,31.4,31.21,31.36,46400.0,20.1076,20.2236,20.1012,20.1978,46400.0
2010-09-24 10:00:00,31.36,31.41,31.29,31.4,48000.0,20.1978,20.23,20.1527,20.2236,48000.0
2010-09-24 10:05:00,31.41,31.46,31.38,31.4,54100.0,20.23,20.2622,20.2107,20.2236,54100.0
2010-09-24 10:10:00,31.41,31.52,31.41,31.51,85700.0,20.23,20.3009,20.23,20.2944,85700.0
2010-09-24 10:15:00,31.51,31.61,31.5,31.6,120400.0,20.2944,20.3588,20.288,20.3524,120400.0
2010-09-24 10:20:00,31.59,31.63,31.58,31.61,40700.0,20.3459,20.3717,20.3395,20.3588,40700.0
2010-09-24 10:25:00,31.61,31.72,31.59,31.72,72300.0,20.3588,20.4297,20.3459,20.4297,72300.0
2010-09-24 10:30:00,31.71,31.71,31.69,31.7,27600.0,20.4232,20.4232,20.4103,20.4168,27600.0
2010-09-24 10:35:00,31.7,31.77,31.69,31.77,60200.0,20.4168,20.4619,20.4103,20.4619,60200.0
2010-09-24 10:40:00,31.78,31.83,31.77,31.77,73400.0,20.4683,20.5005,20.4619,20.4619,73400.0
2010-09-24 10:45:00,31.77,31.78,31.73,31.75,51400.0,20.4619,20.4683,20.4361,20.449,51400.0
2010-09-24 10:50:00,31.75,31.81,31.75,31.77,31300.0,20.449,20.4876,20.449,20.4619,31300.0
2010-09-24 10:55:00,31.77,31.78,31.74,31.75,25600.0,20.4619,20.4683,20.4426,20.449,25600.0
2010-09-24 11:00:00,31.74,31.8,31.74,31.79,39900.0,20.4426,20.4812,20.4426,20.4748,39900.0
2010-09-24 11:05:00,31.79,31.83,31.79,31.83,56200.0,20.4748,20.5005,20.4748,20.5005,56200.0
2010-09-24 11:10:00,31.82,31.88,31.79,31.87,39600.0,20.4941,20.5327,20.4748,20.5263,39600.0
2010-09-24 11:15:00,31.86,31.9,31.85,31.9,25800.0,20.5198,20.5456,20.5134,20.5456,25800.0
2010-09-24 11:20:00,31.9,31.9,31.87,31.89,64100.0,20.5456,20.5456,20.5263,20.5392,64100.0
2010-09-24 11:25:00,31.88,31.91,31.88,31.9,21000.0,20.5327,20.552,20.5327,20.5456,21000.0
2010-09-24 11:30:00,31.89,31.92,31.89,31.91,26700.0,20.5392,20.5585,20.5392,20.552,26700.0
2010-09-24 11:35:00,31.91,31.91,31.9,31.91,6700.0,20.552,20.552,20.5456,20.552,6700.0
2010-09-24 11:40:00,31.91,31.92,31.88,31.92,44900.0,20.552,20.5585,20.5327,20.5585,44900.0
2010-09-24 11:45:00,31.92,31.94,31.9,31.93,39000.0,20.5585,20.5714,20.5456,20.5649,39000.0
2010-09-24 11:50:00,31.93,32.0,31.93,32.0,119400.0,20.5649,20.61,20.5649,20.61,119400.0
2010-09-24 11:55:00,32.0,32.02,31.98,32.0,60600.0,20.61,20.6229,20.5971,20.61,60600.0
2010-09-24 12:00:00,31.99,32.0,31.92,31.92,36600.0,20.6036,20.61,20.5585,20.5585,36600.0
2010-09-24 12:05:00,31.91,31.92,31.87,31.89,44300.0,20.552,20.5585,20.5263,20.5392,44300.0
2010-09-24 12:10:00,31.89,31.91,31.88,31.9,27800.0,20.5392,20.552,20.5327,20.5456,27800.0
2010-09-24 12:15:00,31.9,31.92,31.89,31.9,12600.0,20.5456,20.5585,20.5392,20.5456,12600.0
2010-09-24 12:20:00,31.89,31.9,31.87,31.87,18500.0,20.5392,20.5456,20.5263,20.5263,18500.0
2010-09-24 12:25:00,31.86,31.86,31.84,31.86,13500.0,20.5198,20.5198,20.507,20.5198,13500.0
2010-09-24 12:30:00,31.86,31.87,31.84,31.86,14600.0,20.5198,20.5263,20.507,20.5198,14600.0
2010-09-24 12:35:00,31.85,31.87,31.84,31.84,17900.0,20.5134,20.5263,20.507,20.507,17900.0
2010-09-24 12:40:00,31.84,31.84,31.78,31.82,20400.0,20.507,20.507,20.4683,20.4941,20400.0
2010-09-24 12:45:00,31.82,31.86,31.82,31.83,14400.0,20.4941,20.5198,20.4941,20.5005,14400.0
2010-09-24 12:50:00,31.84,31.86,31.82,31.85,13900.0,20.507,20.5198,20.4941,20.5134,13900.0
2010-09-24 12:55:00,31.85,31.85,31.83,31.84,13600.0,20.5134,20.5134,20.5005,20.507,13600.0
2010-09-24 13:00:00,31.84,31.89,31.83,31.89,41500.0,20.507,20.5392,20.5005,20.5392,41500.0
2010-09-24 13:05:00,31.89,31.89,31.86,31.86,18300.0,20.5392,20.5392,20.5198,20.5198,18300.0
2010-09-24 13:10:00,31.86,31.86,31.84,31.85,13400.0,20.5198,20.5198,20.507,20.5134,13400.0
2010-09-24 13:15:00,31.86,31.93,31.86,31.91,27000.0,20.5198,20.5649,20.5198,20.552,27000.0
2010-09-24 13:20:00,31.91,31.92,31.9,31.92,8300.0,20.552,20.5585,20.5456,20.5585,8300.0
2010-09-24 13:25:00,31.92,31.94,31.91,31.93,19800.0,20.5585,20.5714,20.552,20.5649,19800.0
2010-09-24 13:30:00,31.94,31.99,31.93,31.97,31000.0,20.5714,20.6036,20.5649,20.5907,31000.0
2010-09-24 13:35:00,31.97,32.01,31.97,32.0,34000.0,20.5907,20.6165,20.5907,20.61,34000.0
2010-09-24 13:40:00,32.0,32.04,32.0,32.04,26600.0,20.61,20.6358,20.61,20.6358,26600.0
2010-09-24 13:45:00,32.03,32.07,32.0,32.04,46600.0,20.6293,20.6551,20.61,20.6358,46600.0
2010-09-24 13:50:00,32.04,32.07,32.04,32.07,36800.0,20.6358,20.6551,20.6358,20.6551,36800.0
2010-09-24 13:55:00,32.07,32.11,32.06,32.1,48000.0,20.6551,20.6809,20.6487,20.6744,48000.0
2010-09-24 14:00:00,32.09,32.11,32.05,32.1,81000.0,20.668,20.6809,20.6422,20.6744,81000.0
2010-09-24 14:05:00,32.11,32.11,32.07,32.08,33000.0,20.6809,20.6809,20.6551,20.6615,33000.0
2010-09-24 14:10:00,32.07,32.08,32.03,32.08,45900.0,20.6551,20.6615,20.6293,20.6615,45900.0
2010-09-24 14:15:00,32.08,32.1,32.07,32.1,22100.0,20.6615,20.6744,20.6551,20.6744,22100.0
2010-09-24 14:20:00,32.1,32.1,32.02,32.03,39100.0,20.6744,20.6744,20.6229,20.6293,39100.0
2010-09-24 14:25:00,32.02,32.07,32.01,32.06,45900.0,20.6229,20.6551,20.6165,20.6487,45900.0
2010-09-24 14:30:00,32.06,32.11,32.05,32.11,35300.0,20.6487,20.6809,20.6422,20.6809,35300.0
2010-09-24 14:35:00,32.11,32.15,32.09,32.1,86700.0,20.6809,20.7066,20.668,20.6744,86700.0
2010-09-24 14:40:00,32.11,32.12,32.03,32.03,85700.0,20.6809,20.6873,20.6293,20.6293,85700.0
2010-09-24 14:45:00,32.04,32.04,32.0,32.01,43900.0,20.6358,20.6358,20.61,20.6165,43900.0
2010-09-24 14:50:00,32.0,32.02,31.99,32.02,72000.0,20.61,20.6229,20.6036,20.6229,72000.0
2010-09-24 14:55:00,32.02,32.03,32.01,32.03,36400.0,20.6229,20.6293,20.6165,20.6293,36400.0
2010-09-24 15:00:00,32.03,32.03,31.99,32.02,59800.0,20.6293,20.6293,20.6036,20.6229,59800.0
2010-09-24 15:05:00,32.02,32.03,31.99,32.02,47700.0,20.6229,20.6293,20.6036,20.6229,47700.0
2010-09-24 15:10:00,32.02,32.03,31.99,32.0,45300.0,20.6229,20.6293,20.6036,20.61,45300.0
2010-09-24 15:15:00,31.99,32.06,31.99,32.05,41300.0,20.6036,20.6487,20.6036,20.6422,41300.0
2010-09-24 15:20:00,32.05,32.08,32.04,32.08,31200.0,20.6422,20.6615,20.6358,20.6615,31200.0
2010-09-24 15:25:00,32.08,32.1,32.04,32.05,68800.0,20.6615,20.6744,20.6358,20.6422,68800.0
2010-09-24 15:30:00,32.05,32.07,32.04,32.07,39800.0,20.6422,20.6551,20.6358,20.6551,39800.0
2010-09-24 15:35:00,32.07,32.14,32.06,32.13,86300.0,20.6551,20.7002,20.6487,20.6937,86300.0
2010-09-24 15:40:00,32.14,32.16,32.12,32.12,73900.0,20.7002,20.7131,20.6873,20.6873,73900.0
2010-09-24 15:45:00,32.12,32.13,32.1,32.11,83900.0,20.6873,20.6937,20.6744,20.6809,83900.0
2010-09-24 15:50:00,32.12,32.13,32.08,32.09,83600.0,20.6873,20.6937,20.6615,20.668,83600.0
2010-09-24 15:55:00,32.09,32.11,32.08,32.1,106200.0,20.668,20.6809,20.6615,20.6744,106200.0
2010-09-27 09:30:00,32.07,32.14,31.91,32.04,51100.0,20.6551,20.7002,20.552,20.6358,51100.0
2010-09-27 09:35:00,32.05,32.08,31.86,31.88,45200.0,20.6422,20.6615,20.5198,20.5327,45200.0
2010-09-27 09:40:00,31.87,31.89,31.77,31.86,27600.0,20.5263,20.5392,20.4619,20.5198,27600.0
2010-09-27 09:45:00,31.86,31.93,31.73,31.74,40000.0,20.5198,20.5649,20.4361,20.4426,40000.0
2010-09-27 09:50:00,31.73,31.89,31.68,31.89,33900.0,20.4361,20.5392,20.4039,20.5392,33900.0
2010-09-27 09:55:00,31.89,31.89,31.85,31.86,25600.0,20.5392,20.5392,20.5134,20.5198,25600.0
2010-09-27 10:00:00,31.85,31.87,31.8,31.87,21100.0,20.5134,20.5263,20.4812,20.5263,21100.0
2010-09-27 10:05:00,31.87,31.89,31.84,31.88,25300.0,20.5263,20.5392,20.507,20.5327,25300.0
2010-09-27 10:10:00,31.89,31.89,31.83,31.84,19900.0,20.5392,20.5392,20.5005,20.507,19900.0
2010-09-27 10:15:00,31.84,31.84,31.8,31.84,28100.0,20.507,20.507,20.4812,20.507,28100.0
2010-09-27 10:20:00,31.85,31.92,31.85,31.92,28600.0,20.5134,20.5585,20.5134,20.5585,28600.0
2010-09-27 10:25:00,31.93,32.0,31.9,32.0,29400.0,20.5649,20.61,20.5456,20.61,29400.0
2010-09-27 10:30:00,31.99,32.03,31.94,32.0,32500.0,20.6036,20.6293,20.5714,20.61,32500.0
2010-09-27 10:35:00,31.99,32.0,31.92,31.97,47000.0,20.6036,20.61,20.5585,20.5907,47000.0
2010-09-27 10:40:00,31.98,32.01,31.96,32.0,23900.0,20.5971,20.6165,20.5842,20.61,23900.0
2010-09-27 10:45:00,32.01,32.04,31.98,31.99,20600.0,20.6165,20.6358,20.5971,20.6036,20600.0
2010-09-27 10:50:00,31.98,32.0,31.93,32.0,31200.0,20.5971,20.61,20.5649,20.61,31200.0
2010-09-27 10:55:00,31.99,32.02,31.98,31.98,45500.0,20.6036,20.6229,20.5971,20.5971,45500.0
2010-09-27 11:00:00,31.98,31.98,31.8,31.81,52500.0,20.5971,20.5971,20.4812,20.4876,52500.0
2010-09-27 11:05:00,31.8,31.81,31.78,31.8,40800.0,20.4812,20.4876,20.4683,20.4812,40800.0
2010-09-27 11:10:00,31.81,32.09,31.81,31.92,167200.0,20.4876,20.668,20.4876,20.5585,167200.0
2010-09-27 11:15:00,31.91,31.92,31.84,31.87,32700.0,20.552,20.5585,20.507,20.5263,32700.0
2010-09-27 11:20:00,31.87,31.94,31.82,31.92,60000.0,20.5263,20.5714,20.4941,20.5585,60000.0
2010-09-27 11:25:00,31.92,31.93,31.86,31.87,25200.0,20.5585,20.5649,20.5198,20.5263,25200.0
2010-09-27 11:30:00,31.89,31.91,31.86,31.86,37200.0,20.5392,20.552,20.5198,20.5198,37200.0
2010-09-27 11:35:00,31.86,31.87,31.79,31.8,28700.0,20.5198,20.5263,20.4748,20.4812,28700.0
2010-09-27 11:40:00,31.79,31.87,31.78,31.84,32800.0,20.4748,20.5263,20.4683,20.507,32800.0
2010-09-27 11:45:00,31.85,31.9,31.82,31.86,18100.0,20.5134,20.5456,20.4941,20.5198,18100.0
2010-09-27 11:50:00,31.86,31.87,31.81,31.82,6800.0,20.5198,20.5263,20.4876,20.4941,6800.0
2010-09-27 11:55:00,31.82,31.85,31.8,31.81,8700.0,20.4941,20.5134,20.4812,20.4876,8700.0
2010-09-27 12:00:00,31.81,31.85,31.8,31.84,10400.0,20.4876,20.5134,20.4812,20.507,10400.0
2010-09-27 12:05:00,31.85,31.86,31.81,31.82,31800.0,20.5134,20.5198,20.4876,20.4941,31800.0
2010-09-27 12:10:00,31.83,31.83,31.79,31.81,14000.0,20.5005,20.5005,20.4748,20.4876,14000.0
2010-09-27 12:15:00,31.81,31.85,31.8,31.83,8500.0,20.4876,20.5134,20.4812,20.5005,8500.0
2010-09-27 12:20:00,31.83,31.84,31.76,31.77,13200.0,20.5005,20.507,20.4554,20.4619,13200.0
2010-09-27 12:25:00,31.8,31.82,31.78,31.81,10000.0,20.4812,20.4941,20.4683,20.4876,10000.0
2010-09-27 12:30:00,31.81,31.81,31.76,31.77,9500.0,20.4876,20.4876,20.4554,20.4619,9500.0
2010-09-27 12:35:00,31.77,31.78,31.76,31.77,4500.0,20.4619,20.4683,20.4554,20.4619,4500.0
2010-09-27 12:40:00,31.78,31.78,31.75,31.76,8700.0,20.4683,20.4683,20.449,20.4554,8700.0
2010-09-27 12:45:00,31.76,31.8,31.76,31.8,6300.0,20.4554,20.4812,20.4554,20.4812,6300.0
2010-09-27 12:50:00,31.79,31.79,31.75,31.76,8300.0,20.4748,20.4748,20.449,20.4554,8300.0
2010-09-27 12:55:00,31.77,31.77,31.75,31.75,6400.0,20.4619,20.4619,20.449,20.449,6400.0
2010-09-27 13:00:00,31.76,31.76,31.72,31.75,11600.0,20.4554,20.4554,20.4297,20.449,11600.0
2010-09-27 13:05:00,31.75,31.8,31.75,31.79,9300.0,20.449,20.4812,20.449,20.4748,9300.0
2010-09-27 13:10:00,31.8,31.8,31.76,31.78,10400.0,20.4812,20.4812,20.4554,20.4683,10400.0
2010-09-27 13:15:00,31.77,31.78,31.76,31.76,5400.0,20.4619,20.4683,20.4554,20.4554,5400.0
2010-09-27 13:20:00,31.76,31.77,31.74,31.77,13000.0,20.4554,20.4619,20.4426,20.4619,13000.0
2010-09-27 13:25:00,31.77,31.79,31.76,31.77,10700.0,20.4619,20.4748,20.4554,20.4619,10700.0
2010-09-27 13:30:00,31.78,31.79,31.76,31.79,16300.0,20.4683,20.4748,20.4554,20.4748,16300.0
2010-09-27 13:35:00,31.79,31.79,31.76,31.77,10300.0,20.4748,20.4748,20.4554,20.4619,10300.0
2010-09-27 13:40:00,31.77,31.84,31.76,31.84,26700.0,20.4619,20.507,20.4554,20.507,26700.0
2010-09-27 13:45:00,31.84,31.89,31.83,31.83,29100.0,20.507,20.5392,20.5005,20.5005,29100.0
2010-09-27 13:50:00,31.84,31.86,31.83,31.85,21800.0,20.507,20.5198,20.5005,20.5134,21800.0
2010-09-27 13:55:00,31.85,31.88,31.85,31.87,15400.0,20.5134,20.5327,20.5134,20.5263,15400.0
2010-09-27 14:00:00,31.87,31.88,31.86,31.86,9900.0,20.5263,20.5327,20.5198,20.5198,9900.0
2010-09-27 14:05:00,31.87,31.87,31.84,31.84,10600.0,20.5263,20.5263,20.507,20.507,10600.0
2010-09-27 14:10:00,31.83,31.84,31.81,31.81,9200.0,20.5005,20.507,20.4876,20.4876,9200.0
2010-09-27 14:15:00,31.82,31.84,31.8,31.84,20300.0,20.4941,20.507,20.4812,20.507,20300.0
2010-09-27 14:20:00,31.84,31.88,31.83,31.87,19100.0,20.507,20.5327,20.5005,20.5263,19100.0
2010-09-27 14:25:00,31.87,31.91,31.86,31.91,10200.0,20.5263,20.552,20.5198,20.552,10200.0
2010-09-27 14:30:00,31.91,31.93,31.86,31.92,42500.0,20.552,20.5649,20.5198,20.5585,42500.0
2010-09-27 14:35:00,31.92,32.01,31.91,32.01,45100.0,20.5585,20.6165,20.552,20.6165,45100.0
2010-09-27 14:40:00,32.01,32.06,31.96,32.06,37800.0,20.6165,20.6487,20.5842,20.6487,37800.0
2010-09-27 14:45:00,32.05,32.06,32.01,32.03,33100.0,20.6422,20.6487,20.6165,20.6293,33100.0
2010-09-27 14:50:00,32.02,32.06,32.01,32.04,26900.0,20.6229,20.6487,20.6165,20.6358,26900.0
2010-09-27 14:55:00,32.05,32.06,32.04,32.05,53500.0,20.6422,20.6487,20.6358,20.6422,53500.0
2010-09-27 15:00:00,32.05,32.05,32.0,32.02,60900.0,20.6422,20.6422,20.61,20.6229,60900.0
2010-09-27 15:05:00,32.01,32.05,32.01,32.04,26800.0,20.6165,20.6422,20.6165,20.6358,26800.0
2010-09-27 15:10:00,32.05,32.07,32.03,32.05,37400.0,20.6422,20.6551,20.6293,20.6422,37400.0
2010-09-27 15:15:00,32.05,32.08,32.04,32.07,66800.0,20.6422,20.6615,20.6358,20.6551,66800.0
2010-09-27 15:20:00,32.08,32.08,32.07,32.08,23300.0,20.6615,20.6615,20.6551,20.6615,23300.0
2010-09-27 15:25:00,32.07,32.1,32.07,32.09,39800.0,20.6551,20.6744,20.6551,20.668,39800.0
2010-09-27 15:30:00,32.09,32.1,32.08,32.08,81900.0,20.668,20.6744,20.6615,20.6615,81900.0
2010-09-27 15:35:00,32.08,32.09,32.0,32.0,68700.0,20.6615,20.668,20.61,20.61,68700.0
2010-09-27 15:40:00,32.0,32.06,31.98,32.04,105700.0,20.61,20.6487,20.5971,20.6358,105700.0
2010-09-27 15:45:00,32.04,32.04,32.0,32.02,88300.0,20.6358,20.6358,20.61,20.6229,88300.0
2010-09-27 15:50:00,32.02,32.03,31.98,31.98,131900.0,20.6229,20.6293,20.5971,20.5971,131900.0
2010-09-27 15:55:00,31.98,31.99,31.95,31.99,173900.0,20.5971,20.6036,20.5778,20.6036,173900.0
2010-09-28 09:30:00,31.96,32.07,31.85,32.07,50300.0,20.5842,20.6551,20.5134,20.6551,50300.0
2010-09-28 09:35:00,32.06,32.12,31.93,32.03,53300.0,20.6487,20.6873,20.5649,20.6293,53300.0
2010-09-28 09:40:00,32.03,32.06,31.95,31.98,64100.0,20.6293,20.6487,20.5778,20.5971,64100.0
2010-09-28 09:45:00,31.98,31.98,31.88,31.91,32500.0,20.5971,20.5971,20.5327,20.552,32500.0
2010-09-28 09:50:00,31.91,32.03,31.89,31.98,32700.0,20.552,20.6293,20.5392,20.5971,32700.0
2010-09-28 09:55:00,31.98,32.03,31.96,32.01,27600.0,20.5971,20.6293,20.5842,20.6165,27600.0
2010-09-28 10:00:00,32.01,32.02,31.71,31.83,122200.0,20.6165,20.6229,20.4232,20.5005,122200.0
2010-09-28 10:05:00,31.82,31.86,31.78,31.84,124000.0,20.4941,20.5198,20.4683,20.507,124000.0
2010-09-28 10:10:00,31.85,31.96,31.83,31.96,61700.0,20.5134,20.5842,20.5005,20.5842,61700.0
2010-09-28 10:15:00,31.96,32.03,31.92,32.02,50200.0,20.5842,20.6293,20.5585,20.6229,50200.0
2010-09-28 10:20:00,32.01,32.14,31.97,32.13,34600.0,20.6165,20.7002,20.5907,20.6937,34600.0
2010-09-28 10:25:00,32.14,32.34,32.13,32.13,114800.0,20.7002,20.829,20.6937,20.6937,114800.0
2010-09-28 10:30:00,32.14,32.14,32.05,32.08,62500.0,20.7002,20.7002,20.6422,20.6615,62500.0
2010-09-28 10:35:00,32.06,32.08,32.0,32.0,31200.0,20.6487,20.6615,20.61,20.61,31200.0
2010-09-28 10:40:00,32.0,32.11,32.0,32.04,38700.0,20.61,20.6809,20.61,20.6358,38700.0
2010-09-28 10:45:00,32.05,32.11,32.03,32.03,18900.0,20.6422,20.6809,20.6293,20.6293,18900.0
2010-09-28 10:50:00,32.03,32.06,32.0,32.01,10500.0,20.6293,20.6487,20.61,20.6165,10500.0
2010-09-28 10:55:00,32.0,32.07,32.0,32.05,17700.0,20.61,20.6551,20.61,20.6422,17700.0
2010-09-28 11:00:00,32.05,32.1,32.02,32.02,21800.0,20.6422,20.6744,20.6229,20.6229,21800.0
2010-09-28 11:05:00,32.02,32.03,31.99,32.01,51400.0,20.6229,20.6293,20.6036,20.6165,51400.0
2010-09-28 11:10:00,32.0,32.08,32.0,32.06,19300.0,20.61,20.6615,20.61,20.6487,19300.0
2010-09-28 11:15:00,32.05,32.09,32.02,32.08,23300.0,20.6422,20.668,20.6229,20.6615,23300.0
2010-09-28 11:20:00,32.09,32.1,32.04,32.06,15000.0,20.668,20.6744,20.6358,20.6487,15000.0
2010-09-28 11:25:00,32.06,32.16,32.05,32.15,17200.0,20.6487,20.7131,20.6422,20.7066,17200.0
2010-09-28 11:30:00,32.14,32.2,32.12,32.12,31000.0,20.7002,20.7388,20.6873,20.6873,31000.0
2010-09-28 11:35:00,32.14,32.18,32.11,32.11,14300.0,20.7002,20.7259,20.6809,20.6809,14300.0
2010-09-28 11:40:00,32.12,32.18,32.07,32.11,28500.0,20.6873,20.7259,20.6551,20.6809,28500.0
2010-09-28 11:45:00,32.1,32.1,32.03,32.06,16900.0,20.6744,20.6744,20.6293,20.6487,16900.0
2010-09-28 11:50:00,32.06,32.07,32.0,32.0,17300.0,20.6487,20.6551,20.61,20.61,17300.0
2010-09-28 11:55:00,32.01,32.02,31.99,32.01,13500.0,20.6165,20.6229,20.6036,20.6165,13500.0
2010-09-28 12:00:00,32.02,32.03,31.95,31.97,13200.0,20.6229,20.6293,20.5778,20.5907,13200.0
2010-09-28 12:05:00,31.97,32.0,31.93,31.98,14000.0,20.5907,20.61,20.5649,20.5971,14000.0
2010-09-28 12:10:00,31.98,32.03,31.98,32.02,7800.0,20.5971,20.6293,20.5971,20.6229,7800.0
2010-09-28 12:15:00,32.02,32.04,32.0,32.04,12000.0,20.6229,20.6358,20.61,20.6358,12000.0
2010-09-28 12:20:00,32.04,32.11,32.04,32.05,13200.0,20.6358,20.6809,20.6358,20.6422,13200.0
2010-09-28 12:25:00,32.06,32.07,31.97,32.06,62300.0,20.6487,20.6551,20.5907,20.6487,62300.0
2010-09-28 12:30:00,32.07,32.14,32.06,32.12,32100.0,20.6551,20.7002,20.6487,20.6873,32100.0
2010-09-28 12:35:00,32.11,32.12,32.08,32.08,6400.0,20.6809,20.6873,20.6615,20.6615,6400.0
2010-09-28 12:40:00,32.08,32.09,32.06,32.08,3900.0,20.6615,20.668,20.6487,20.6615,3900.0
2010-09-28 12:45:00,32.07,32.12,32.07,32.08,7700.0,20.6551,20.6873,20.6551,20.6615,7700.0
2010-09-28 12:50:00,32.09,32.11,32.08,32.1,6200.0,20.668,20.6809,20.6615,20.6744,6200.0
2010-09-28 12:55:00,32.1,32.11,32.1,32.1,12100.0,20.6744,20.6809,20.6744,20.6744,12100.0
2010-09-28 13:00:00,32.11,32.12,32.06,32.06,9400.0,20.6809,20.6873,20.6487,20.6487,9400.0
2010-09-28 13:05:00,32.05,32.05,31.99,32.0,11900.0,20.6422,20.6422,20.6036,20.61,11900.0
2010-09-28 13:10:00,32.01,32.04,32.01,32.03,11000.0,20.6165,20.6358,20.6165,20.6293,11000.0
2010-09-28 13:15:00,32.04,32.08,32.04,32.07,9100.0,20.6358,20.6615,20.6358,20.6551,9100.0
2010-09-28 13:20:00,32.07,32.08,32.06,32.07,5900.0,20.6551,20.6615,20.6487,20.6551,5900.0
2010-09-28 13:25:00,32.07,32.09,32.06,32.07,10500.0,20.6551,20.668,20.6487,20.6551,10500.0
2010-09-28 13:30:00,32.08,32.12,32.08,32.11,4900.0,20.6615,20.6873,20.6615,20.6809,4900.0
2010-09-28 13:35:00,32.11,32.16,32.11,32.14,16000.0,20.6809,20.7131,20.6809,20.7002,16000.0
2010-09-28 13:40:00,32.14,32.15,32.12,32.14,8300.0,20.7002,20.7066,20.6873,20.7002,8300.0
2010-09-28 13:45:00,32.14,32.14,32.1,32.13,7800.0,20.7002,20.7002,20.6744,20.6937,7800.0
2010-09-28 13:50:00,32.14,32.19,32.13,32.18,14400.0,20.7002,20.7324,20.6937,20.7259,14400.0
2010-09-28 13:55:00,32.18,32.24,32.18,32.22,11700.0,20.7259,20.7646,20.7259,20.7517,11700.0
2010-09-28 14:00:00,32.23,32.23,32.16,32.17,11500.0,20.7581,20.7581,20.7131,20.7195,11500.0
2010-09-28 14:05:00,32.17,32.19,32.15,32.18,12500.0,20.7195,20.7324,20.7066,20.7259,12500.0
2010-09-28 14:10:00,32.17,32.22,32.17,32.18,10900.0,20.7195,20.7517,20.7195,20.7259,10900.0
2010-09-28 14:15:00,32.18,32.2,32.15,32.16,10300.0,20.7259,20.7388,20.7066,20.7131,10300.0
2010-09-28 14:20:00,32.16,32.2,32.14,32.14,13800.0,20.7131,20.7388,20.7002,20.7002,13800.0
2010-09-28 14:25:00,32.14,32.15,32.08,32.08,20800.0,20.7002,20.7066,20.6615,20.6615,20800.0
2010-09-28 14:30:00,32.08,32.08,32.05,32.06,50200.0,20.6615,20.6615,20.6422,20.6487,50200.0
2010-09-28 14:35:00,32.07,32.08,32.04,32.07,136900.0,20.6551,20.6615,20.6358,20.6551,136900.0
2010-09-28 14:40:00,32.07,32.1,32.06,32.08,83300.0,20.6551,20.6744,20.6487,20.6615,83300.0
2010-09-28 14:45:00,32.08,32.09,32.03,32.09,74300.0,20.6615,20.668,20.6293,20.668,74300.0
2010-09-28 14:50:00,32.1,32.13,32.09,32.13,33800.0,20.6744,20.6937,20.668,20.6937,33800.0
2010-09-28 14:55:00,32.13,32.21,32.12,32.2,66300.0,20.6937,20.7453,20.6873,20.7388,66300.0
2010-09-28 15:00:00,32.19,32.23,32.18,32.19,55800.0,20.7324,20.7581,20.7259,20.7324,55800.0
2010-09-28 15:05:00,32.19,32.19,32.13,32.19,59400.0,20.7324,20.7324,20.6937,20.7324,59400.0
2010-09-28 15:10:00,32.19,32.21,32.16,32.19,31400.0,20.7324,20.7453,20.7131,20.7324,31400.0
2010-09-28 15:15:00,32.2,32.26,32.19,32.25,34800.0,20.7388,20.7775,20.7324,20.771,34800.0
2010-09-28 15:20:00,32.26,32.27,32.2,32.21,17000.0,20.7775,20.7839,20.7388,20.7453,17000.0
2010-09-28 15:25:00,32.21,32.24,32.19,32.2,31800.0,20.7453,20.7646,20.7324,20.7388,31800.0
2010-09-28 15:30:00,32.2,32.27,32.2,32.27,36100.0,20.7388,20.7839,20.7388,20.7839,36100.0
2010-09-28 15:35:00,32.27,32.32,32.27,32.31,39300.0,20.7839,20.8161,20.7839,20.8097,39300.0
2010-09-28 15:40:00,32.32,32.35,32.29,32.3,102600.0,20.8161,20.8354,20.7968,20.8032,102600.0
2010-09-28 15:45:00,32.31,32.38,32.31,32.38,95000.0,20.8097,20.8548,20.8097,20.8548,95000.0
2010-09-28 15:50:00,32.38,32.44,32.37,32.44,101200.0,20.8548,20.8934,20.8483,20.8934,101200.0
2010-09-28 15:55:00,32.44,32.44,32.33,32.33,104800.0,20.8934,20.8934,20.8226,20.8226,104800.0
2010-09-29 09:30:00,32.1,32.37,32.1,32.29,41000.0,20.6744,20.8483,20.6744,20.7968,41000.0
2010-09-29 09:35:00,32.29,32.47,32.21,32.42,29300.0,20.7968,20.9127,20.7453,20.8805,29300.0
2010-09-29 09:40:00,32.4,32.46,32.4,32.41,32200.0,20.8676,20.9063,20.8676,20.8741,32200.0
2010-09-29 09:45:00,32.41,32.43,32.33,32.34,40200.0,20.8741,20.887,20.8226,20.829,40200.0
2010-09-29 09:50:00,32.33,32.34,32.2,32.2,61100.0,20.8226,20.829,20.7388,20.7388,61100.0
2010-09-29 09:55:00,32.19,32.29,32.18,32.26,23500.0,20.7324,20.7968,20.7259,20.7775,23500.0
2010-09-29 10:00:00,32.26,32.4,32.26,32.4,28900.0,20.7775,20.8676,20.7775,20.8676,28900.0
2010-09-29 10:05:00,32.4,32.47,32.4,32.47,29700.0,20.8676,20.9127,20.8676,20.9127,29700.0
2010-09-29 10:10:00,32.47,32.47,32.43,32.46,28100.0,20.9127,20.9127,20.887,20.9063,28100.0
2010-09-29 10:15:00,32.46,32.47,32.28,32.29,43100.0,20.9063,20.9127,20.7903,20.7968,43100.0
2010-09-29 10:20:00,32.29,32.29,32.22,32.25,27700.0,20.7968,20.7968,20.7517,20.771,27700.0
2010-09-29 10:25:00,32.25,32.25,32.17,32.25,18000.0,20.771,20.771,20.7195,20.771,18000.0
2010-09-29 10:30:00,32.25,32.36,32.23,32.32,17900.0,20.771,20.8419,20.7581,20.8161,17900.0
2010-09-29 10:35:00,32.31,32.32,32.2,32.21,16200.0,20.8097,20.8161,20.7388,20.7453,16200.0
2010-09-29 10:40:00,32.22,32.26,32.13,32.15,31400.0,20.7517,20.7775,20.6937,20.7066,31400.0
2010-09-29 10:45:00,32.15,32.26,32.12,32.24,40900.0,20.7066,20.7775,20.6873,20.7646,40900.0
2010-09-29 10:50:00,32.24,32.27,32.22,32.25,39800.0,20.7646,20.7839,20.7517,20.771,39800.0
2010-09-29 10:55:00,32.24,32.26,32.15,32.26,27100.0,20.7646,20.7775,20.7066,20.7775,27100.0
2010-09-29 11:00:00,32.25,32.29,32.23,32.26,37600.0,20.771,20.7968,20.7581,20.7775,37600.0
2010-09-29 11:05:00,32.25,32.29,32.24,32.26,39400.0,20.771,20.7968,20.7646,20.7775,39400.0
2010-09-29 11:10:00,32.26,32.28,32.23,32.23,14900.0,20.7775,20.7903,20.7581,20.7581,14900.0
2010-09-29 11:15:00,32.21,32.24,32.18,32.24,54700.0,20.7453,20.7646,20.7259,20.7646,54700.0
2010-09-29 11:20:00,32.23,32.28,32.2,32.27,24500.0,20.7581,20.7903,20.7388,20.7839,24500.0
2010-09-29 11:25:00,32.26,32.31,32.26,32.28,22100.0,20.7775,20.8097,20.7775,20.7903,22100.0
2010-09-29 11:30:00,32.28,32.34,32.27,32.33,39300.0,20.7903,20.829,20.7839,20.8226,39300.0
2010-09-29 11:35:00,32.33,32.36,32.32,32.35,34600.0,20.8226,20.8419,20.8161,20.8354,34600.0
2010-09-29 11:40:00,32.35,32.36,32.31,32.33,35100.0,20.8354,20.8419,20.8097,20.8226,35100.0
2010-09-29 11:45:00,32.33,32.37,32.3,32.32,27300.0,20.8226,20.8483,20.8032,20.8161,27300.0
2010-09-29 11:50:00,32.32,32.41,32.32,32.41,31900.0,20.8161,20.8741,20.8161,20.8741,31900.0
2010-09-29 11:55:00,32.4,32.45,32.4,32.42,36200.0,20.8676,20.8998,20.8676,20.8805,36200.0
2010-09-29 12:00:00,32.4,32.44,32.36,32.4,32500.0,20.8676,20.8934,20.8419,20.8676,32500.0
2010-09-29 12:05:00,32.39,32.4,32.36,32.4,14600.0,20.8612,20.8676,20.8419,20.8676,14600.0
2010-09-29 12:10:00,32.39,32.45,32.37,32.44,29700.0,20.8612,20.8998,20.8483,20.8934,29700.0
2010-09-29 12:15:00,32.44,32.45,32.42,32.45,14400.0,20.8934,20.8998,20.8805,20.8998,14400.0
2010-09-29 12:20:00,32.44,32.49,32.4,32.47,59700.0,20.8934,20.9256,20.8676,20.9127,59700.0
2010-09-29 12:25:00,32.46,32.48,32.4,32.41,16500.0,20.9063,20.9192,20.8676,20.8741,16500.0
2010-09-29 12:30:00,32.4,32.42,32.37,32.38,21500.0,20.8676,20.8805,20.8483,20.8548,21500.0
2010-09-29 12:35:00,32.37,32.39,32.34,32.39,9800.0,20.8483,20.8612,20.829,20.8612,9800.0
2010-09-29 12:40:00,32.39,32.39,32.37,32.38,9600.0,20.8612,20.8612,20.8483,20.8548,9600.0
2010-09-29 12:45:00,32.37,32.37,32.34,32.36,8600.0,20.8483,20.8483,20.829,20.8419,8600.0
2010-09-29 12:50:00,32.37,32.4,32.36,32.4,12500.0,20.8483,20.8676,20.8419,20.8676,12500.0
2010-09-29 12:55:00,32.4,32.43,32.39,32.4,42000.0,20.8676,20.887,20.8612,20.8676,42000.0
2010-09-29 13:00:00,32.4,32.43,32.39,32.42,11500.0,20.8676,20.887,20.8612,20.8805,11500.0
2010-09-29 13:05:00,32.42,32.43,32.39,32.4,34300.0,20.8805,20.887,20.8612,20.8676,34300.0
2010-09-29 13:10:00,32.39,32.44,32.38,32.4,12300.0,20.8612,20.8934,20.8548,20.8676,12300.0
2010-09-29 13:15:00,32.4,32.41,32.39,32.4,8600.0,20.8676,20.8741,20.8612,20.8676,8600.0
2010-09-29 13:20:00,32.4,32.42,32.4,32.4,11000.0,20.8676,20.8805,20.8676,20.8676,11000.0
2010-09-29 13:25:00,32.4,32.41,32.39,32.4,13900.0,20.8676,20.8741,20.8612,20.8676,13900.0
2010-09-29 13:30:00,32.4,32.43,32.4,32.41,18400.0,20.8676,20.887,20.8676,20.8741,18400.0
2010-09-29 13:35:00,32.41,32.42,32.36,32.37,45800.0,20.8741,20.8805,20.8419,20.8483,45800.0
2010-09-29 13:40:00,32.37,32.45,32.35,32.44,56600.0,20.8483,20.8998,20.8354,20.8934,56600.0
2010-09-29 13:45:00,32.44,32.48,32.43,32.47,24700.0,20.8934,20.9192,20.887,20.9127,24700.0
2010-09-29 13:50:00,32.47,32.48,32.45,32.46,13800.0,20.9127,20.9192,20.8998,20.9063,13800.0
2010-09-29 13:55:00,32.47,32.5,32.46,32.48,23500.0,20.9127,20.932,20.9063,20.9192,23500.0
2010-09-29 14:00:00,32.49,32.56,32.48,32.52,47600.0,20.9256,20.9707,20.9192,20.9449,47600.0
2010-09-29 14:05:00,32.52,32.54,32.52,32.53,21600.0,20.9449,20.9578,20.9449,20.9514,21600.0
2010-09-29 14:10:00,32.53,32.58,32.52,32.55,22600.0,20.9514,20.9836,20.9449,20.9642,22600.0
2010-09-29 14:15:00,32.54,32.58,32.53,32.54,33800.0,20.9578,20.9836,20.9514,20.9578,33800.0
2010-09-29 14:20:00,32.53,32.54,32.5,32.5,25300.0,20.9514,20.9578,20.932,20.932,25300.0
2010-09-29 14:25:00,32.5,32.5,32.44,32.47,36400.0,20.932,20.932,20.8934,20.9127,36400.0
2010-09-29 14:30:00,32.46,32.5,32.45,32.5,21300.0,20.9063,20.932,20.8998,20.932,21300.0
2010-09-29 14:35:00,32.49,32.5,32.49,32.5,27200.0,20.9256,20.932,20.9256,20.932,27200.0
2010-09-29 14:40:00,32.5,32.6,32.49,32.6,50400.0,20.932,20.9964,20.9256,20.9964,50400.0
2010-09-29 14:45:00,32.6,32.66,32.59,32.64,55600.0,20.9964,21.0351,20.99,21.0222,55600.0
2010-09-29 14:50:00,32.65,32.66,32.63,32.65,52100.0,21.0287,21.0351,21.0158,21.0287,52100.0
2010-09-29 14:55:00,32.65,32.65,32.63,32.64,39200.0,21.0287,21.0287,21.0158,21.0222,39200.0
2010-09-29 15:00:00,32.64,32.65,32.62,32.63,38600.0,21.0222,21.0287,21.0093,21.0158,38600.0
2010-09-29 15:05:00,32.63,32.63,32.52,32.53,44200.0,21.0158,21.0158,20.9449,20.9514,44200.0
2010-09-29 15:10:00,32.53,32.56,32.5,32.5,56000.0,20.9514,20.9707,20.932,20.932,56000.0
2010-09-29 15:15:00,32.5,32.51,32.44,32.46,53100.0,20.932,20.9385,20.8934,20.9063,53100.0
2010-09-29 15:20:00,32.46,32.48,32.44,32.47,54200.0,20.9063,20.9192,20.8934,20.9127,54200.0
2010-09-29 15:25:00,32.48,32.49,32.43,32.46,57200.0,20.9192,20.9256,20.887,20.9063,57200.0
2010-09-29 15:30:00,32.46,32.47,32.44,32.44,111400.0,20.9063,20.9127,20.8934,20.8934,111400.0
2010-09-29 15:35:00,32.45,32.53,32.44,32.52,88500.0,20.8998,20.9514,20.8934,20.9449,88500.0
2010-09-29 15:40:00,32.52,32.56,32.45,32.46,108300.0,20.9449,20.9707,20.8998,20.9063,108300.0
2010-09-29 15:45:00,32.47,32.55,32.46,32.54,89400.0,20.9127,20.9642,20.9063,20.9578,89400.0
2010-09-29 15:50:00,32.54,32.61,32.54,32.59,135200.0,20.9578,21.0029,20.9578,20.99,135200.0
2010-09-29 15:55:00,32.59,32.62,32.56,32.58,190700.0,20.99,21.0093,20.9707,20.9836,190700.0
2010-09-30 09:30:00,32.77,33.16,32.7,33.14,123000.0,21.1059,21.3571,21.0609,21.3442,123000.0
2010-09-30 09:35:00,33.15,33.15,32.88,32.9,54300.0,21.3507,21.3507,21.1768,21.1897,54300.0
2010-09-30 09:40:00,32.9,33.39,32.9,33.38,96200.0,21.1897,21.5053,21.1897,21.4988,96200.0
2010-09-30 09:45:00,33.38,33.54,33.25,33.48,192100.0,21.4988,21.6019,21.4151,21.5632,192100.0
2010-09-30 09:50:00,33.48,33.49,33.23,33.25,60200.0,21.5632,21.5697,21.4022,21.4151,60200.0
2010-09-30 09:55:00,33.25,33.3,33.23,33.29,31200.0,21.4151,21.4473,21.4022,21.4409,31200.0
2010-09-30 10:00:00,33.29,33.29,33.12,33.16,62900.0,21.4409,21.4409,21.3314,21.3571,62900.0
2010-09-30 10:05:00,33.16,33.19,33.11,33.13,54100.0,21.3571,21.3764,21.3249,21.3378,54100.0
2010-09-30 10:10:00,33.14,33.14,33.02,33.11,102700.0,21.3442,21.3442,21.267,21.3249,102700.0
2010-09-30 10:15:00,33.1,33.14,33.08,33.1,47200.0,21.3185,21.3442,21.3056,21.3185,47200.0
2010-09-30 10:20:00,33.09,33.12,33.0,33.0,58000.0,21.312,21.3314,21.2541,21.2541,58000.0
2010-09-30 10:25:00,33.01,33.09,33.0,33.01,48000.0,21.2605,21.312,21.2541,21.2605,48000.0
2010-09-30 10:30:00,33.01,33.14,33.01,33.13,37700.0,21.2605,21.3442,21.2605,21.3378,37700.0
2010-09-30 10:35:00,33.14,33.16,33.06,33.08,30300.0,21.3442,21.3571,21.2927,21.3056,30300.0
2010-09-30 10:40:00,33.08,33.17,33.08,33.16,20800.0,21.3056,21.3636,21.3056,21.3571,20800.0
2010-09-30 10:45:00,33.16,33.17,33.01,33.04,51500.0,21.3571,21.3636,21.2605,21.2798,51500.0
2010-09-30 10:50:00,33.05,33.13,32.99,33.0,40000.0,21.2863,21.3378,21.2476,21.2541,40000.0
2010-09-30 10:55:00,33.0,33.01,32.95,32.96,48000.0,21.2541,21.2605,21.2219,21.2283,48000.0
2010-09-30 11:00:00,32.96,32.96,32.79,32.83,84900.0,21.2283,21.2283,21.1188,21.1446,84900.0
2010-09-30 11:05:00,32.83,32.83,32.72,32.75,53100.0,21.1446,21.1446,21.0737,21.0931,53100.0
2010-09-30 11:10:00,32.76,32.8,32.74,32.78,50300.0,21.0995,21.1253,21.0866,21.1124,50300.0
2010-09-30 11:15:00,32.78,32.83,32.74,32.81,78200.0,21.1124,21.1446,21.0866,21.1317,78200.0
2010-09-30 11:20:00,32.82,32.84,32.72,32.73,71500.0,21.1381,21.151,21.0737,21.0802,71500.0
2010-09-30 11:25:00,32.72,32.72,32.65,32.7,183600.0,21.0737,21.0737,21.0287,21.0609,183600.0
2010-09-30 11:30:00,32.7,32.71,32.67,32.69,30000.0,21.0609,21.0673,21.0415,21.0544,30000.0
2010-09-30 11:35:00,32.68,32.8,32.64,32.8,134100.0,21.048,21.1253,21.0222,21.1253,134100.0
2010-09-30 11:40:00,32.81,32.85,32.8,32.82,46200.0,21.1317,21.1575,21.1253,21.1381,46200.0
2010-09-30 11:45:00,32.83,32.9,32.83,32.9,66900.0,21.1446,21.1897,21.1446,21.1897,66900.0
2010-09-30 11:50:00,32.9,32.96,32.88,32.92,69500.0,21.1897,21.2283,21.1768,21.2025,69500.0
2010-09-30 11:55:00,32.92,32.97,32.91,32.97,92500.0,21.2025,21.2348,21.1961,21.2348,92500.0
2010-09-30 12:00:00,32.97,32.98,32.79,32.85,127500.0,21.2348,21.2412,21.1188,21.1575,127500.0
2010-09-30 12:05:00,32.85,32.89,32.84,32.89,65300.0,21.1575,21.1832,21.151,21.1832,65300.0
2010-09-30 12:10:00,32.89,32.97,32.88,32.96,53200.0,21.1832,21.2348,21.1768,21.2283,53200.0
2010-09-30 12:15:00,32.96,33.02,32.95,33.0,54500.0,21.2283,21.267,21.2219,21.2541,54500.0
2010-09-30 12:20:00,33.0,33.1,32.96,33.1,150300.0,21.2541,21.3185,21.2283,21.3185,150300.0
2010-09-30 12:25:00,33.1,33.1,33.03,33.03,19800.0,21.3185,21.3185,21.2734,21.2734,19800.0
2010-09-30 12:30:00,33.02,33.04,32.99,33.03,46100.0,21.267,21.2798,21.2476,21.2734,46100.0
2010-09-30 12:35:00,33.03,33.07,33.01,33.04,44600.0,21.2734,21.2992,21.2605,21.2798,44600.0
2010-09-30 12:40:00,33.05,33.07,33.03,33.07,38700.0,21.2863,21.2992,21.2734,21.2992,38700.0
2010-09-30 12:45:00,33.07,33.1,33.07,33.09,54200.0,21.2992,21.3185,21.2992,21.312,54200.0
2010-09-30 12:50:00,33.09,33.12,33.08,33.09,80700.0,21.312,21.3314,21.3056,21.312,80700.0
2010-09-30 12:55:00,33.1,33.1,33.07,33.08,29000.0,21.3185,21.3185,21.2992,21.3056,29000.0
2010-09-30 13:00:00,33.09,33.09,32.99,33.01,30100.0,21.312,21.312,21.2476,21.2605,30100.0
2010-09-30 13:05:00,33.02,33.02,33.0,33.0,9100.0,21.267,21.267,21.2541,21.2541,9100.0
2010-09-30 13:10:00,33.01,33.06,33.01,33.05,21900.0,21.2605,21.2927,21.2605,21.2863,21900.0
2010-09-30 13:15:00,33.04,33.07,33.03,33.06,28200.0,21.2798,21.2992,21.2734,21.2927,28200.0
2010-09-30 13:20:00,33.06,33.07,33.01,33.04,28800.0,21.2927,21.2992,21.2605,21.2798,28800.0
2010-09-30 13:25:00,33.05,33.09,33.05,33.09,26100.0,21.2863,21.312,21.2863,21.312,26100.0
2010-09-30 13:30:00,33.1,33.1,33.06,33.06,16100.0,21.3185,21.3185,21.2927,21.2927,16100.0
2010-09-30 13:35:00,33.06,33.1,33.05,33.05,26300.0,21.2927,21.3185,21.2863,21.2863,26300.0
2010-09-30 13:40:00,33.05,33.06,33.04,33.05,28100.0,21.2863,21.2927,21.2798,21.2863,28100.0
2010-09-30 13:45:00,33.05,33.06,33.04,33.05,17400.0,21.2863,21.2927,21.2798,21.2863,17400.0
2010-09-30 13:50:00,33.05,33.06,33.04,33.04,27800.0,21.2863,21.2927,21.2798,21.2798,27800.0
2010-09-30 13:55:00,33.05,33.11,33.04,33.1,70000.0,21.2863,21.3249,21.2798,21.3185,70000.0
2010-09-30 14:00:00,33.09,33.12,33.09,33.1,45100.0,21.312,21.3314,21.312,21.3185,45100.0
2010-09-30 14:05:00,33.1,33.1,33.05,33.09,51100.0,21.3185,21.3185,21.2863,21.312,51100.0
2010-09-30 14:10:00,33.09,33.09,33.04,33.06,46600.0,21.312,21.312,21.2798,21.2927,46600.0
2010-09-30 14:15:00,33.05,33.1,33.04,33.08,42200.0,21.2863,21.3185,21.2798,21.3056,42200.0
2010-09-30 14:20:00,33.09,33.13,33.08,33.1,32300.0,21.312,21.3378,21.3056,21.3185,32300.0
2010-09-30 14:25:00,33.1,33.14,33.09,33.12,13000.0,21.3185,21.3442,21.312,21.3314,13000.0
2010-09-30 14:30:00,33.12,33.12,33.06,33.1,86900.0,21.3314,21.3314,21.2927,21.3185,86900.0
2010-09-30 14:35:00,33.11,33.16,33.09,33.09,27900.0,21.3249,21.3571,21.312,21.312,27900.0
2010-09-30 14:40:00,33.09,33.12,33.09,33.1,52200.0,21.312,21.3314,21.312,21.3185,52200.0
2010-09-30 14:45:00,33.11,33.2,33.11,33.2,64100.0,21.3249,21.3829,21.3249,21.3829,64100.0
2010-09-30 14:50:00,33.2,33.23,33.17,33.2,53700.0,21.3829,21.4022,21.3636,21.3829,53700.0
2010-09-30 14:55:00,33.2,33.25,33.2,33.23,78100.0,21.3829,21.4151,21.3829,21.4022,78100.0
2010-09-30 15:00:00,33.22,33.24,33.22,33.24,99000.0,21.3958,21.4086,21.3958,21.4086,99000.0
2010-09-30 15:05:00,33.24,33.25,33.22,33.22,95500.0,21.4086,21.4151,21.3958,21.3958,95500.0
2010-09-30 15:10:00,33.22,33.23,33.18,33.19,198400.0,21.3958,21.4022,21.37,21.3764,198400.0
2010-09-30 15:15:00,33.18,33.27,33.17,33.24,139400.0,21.37,21.428,21.3636,21.4086,139400.0
2010-09-30 15:20:00,33.23,33.3,33.22,33.3,57400.0,21.4022,21.4473,21.3958,21.4473,57400.0
2010-09-30 15:25:00,33.29,33.3,33.26,33.3,59700.0,21.4409,21.4473,21.4215,21.4473,59700.0
2010-09-30 15:30:00,33.3,33.35,33.25,33.28,125800.0,21.4473,21.4795,21.4151,21.4344,125800.0
2010-09-30 15:35:00,33.27,33.31,33.26,33.29,156700.0,21.428,21.4537,21.4215,21.4409,156700.0
2010-09-30 15:40:00,33.29,33.36,33.28,33.33,110100.0,21.4409,21.4859,21.4344,21.4666,110100.0
2010-09-30 15:45:00,33.33,33.4,33.29,33.38,319200.0,21.4666,21.5117,21.4409,21.4988,319200.0
2010-09-30 15:50:00,33.38,33.44,33.35,33.36,188100.0,21.4988,21.5375,21.4795,21.4859,188100.0
2010-09-30 15:55:00,33.35,33.41,33.33,33.34,350400.0,21.4795,21.5181,21.4666,21.4731,350400.0
2010-10-01 09:30:00,33.69,33.85,33.57,33.76,120400.0,21.6985,21.8015,21.6212,21.7436,120400.0
2010-10-01 09:35:00,33.76,34.07,33.76,33.87,150400.0,21.7436,21.9432,21.7436,21.8144,150400.0
2010-10-01 09:40:00,33.87,33.95,33.81,33.88,169000.0,21.8144,21.8659,21.7758,21.8208,169000.0
2010-10-01 09:45:00,33.89,33.95,33.81,33.93,141100.0,21.8273,21.8659,21.7758,21.8531,141100.0
2010-10-01 09:50:00,33.94,34.02,33.92,34.01,174700.0,21.8595,21.911,21.8466,21.9046,174700.0
2010-10-01 09:55:00,34.01,34.28,34.01,34.17,175400.0,21.9046,22.0785,21.9046,22.0076,175400.0
2010-10-01 10:00:00,34.13,34.22,33.87,33.93,276700.0,21.9819,22.0398,21.8144,21.8531,276700.0
2010-10-01 10:05:00,33.94,33.96,33.71,33.71,142400.0,21.8595,21.8724,21.7114,21.7114,142400.0
2010-10-01 10:10:00,33.71,33.81,33.7,33.78,119000.0,21.7114,21.7758,21.7049,21.7564,119000.0
2010-10-01 10:15:00,33.78,33.92,33.78,33.87,118700.0,21.7564,21.8466,21.7564,21.8144,118700.0
2010-10-01 10:20:00,33.88,33.89,33.73,33.75,90300.0,21.8208,21.8273,21.7242,21.7371,90300.0
2010-10-01 10:25:00,33.75,33.75,33.53,33.56,128500.0,21.7371,21.7371,21.5954,21.6147,128500.0
2010-10-01 10:30:00,33.55,33.64,33.51,33.6,134000.0,21.6083,21.6663,21.5825,21.6405,134000.0
2010-10-01 10:35:00,33.6,33.64,33.55,33.63,115000.0,21.6405,21.6663,21.6083,21.6598,115000.0
2010-10-01 10:40:00,33.62,33.67,33.6,33.66,68300.0,21.6534,21.6856,21.6405,21.6792,68300.0
2010-10-01 10:45:00,33.65,33.78,33.63,33.75,73300.0,21.6727,21.7564,21.6598,21.7371,73300.0
2010-10-01 10:50:00,33.76,33.8,33.66,33.69,88400.0,21.7436,21.7693,21.6792,21.6985,88400.0
2010-10-01 10:55:00,33.7,33.71,33.65,33.66,62600.0,21.7049,21.7114,21.6727,21.6792,62600.0
2010-10-01 11:00:00,33.66,33.67,33.61,33.64,79500.0,21.6792,21.6856,21.647,21.6663,79500.0
2010-10-01 11:05:00,33.64,33.8,33.62,33.8,95300.0,21.6663,21.7693,21.6534,21.7693,95300.0
2010-10-01 11:10:00,33.79,33.8,33.67,33.67,48600.0,21.7629,21.7693,21.6856,21.6856,48600.0
2010-10-01 11:15:00,33.67,33.79,33.67,33.77,85000.0,21.6856,21.7629,21.6856,21.75,85000.0
2010-10-01 11:20:00,33.76,33.78,33.68,33.69,43600.0,21.7436,21.7564,21.692,21.6985,43600.0
2010-10-01 11:25:00,33.7,33.71,33.64,33.65,82100.0,21.7049,21.7114,21.6663,21.6727,82100.0
2010-10-01 11:30:00,33.65,33.65,33.54,33.65,98100.0,21.6727,21.6727,21.6019,21.6727,98100.0
2010-10-01 11:35:00,33.66,33.77,33.66,33.74,71400.0,21.6792,21.75,21.6792,21.7307,71400.0
2010-10-01 11:40:00,33.74,33.74,33.68,33.73,55300.0,21.7307,21.7307,21.692,21.7242,55300.0
2010-10-01 11:45:00,33.72,33.76,33.69,33.69,38100.0,21.7178,21.7436,21.6985,21.6985,38100.0
2010-10-01 11:50:00,33.69,33.74,33.67,33.69,62800.0,21.6985,21.7307,21.6856,21.6985,62800.0
2010-10-01 11:55:00,33.68,33.77,33.68,33.75,72900.0,21.692,21.75,21.692,21.7371,72900.0
2010-10-01 12:00:00,33.75,33.75,33.65,33.66,27900.0,21.7371,21.7371,21.6727,21.6792,27900.0
2010-10-01 12:05:00,33.65,33.71,33.64,33.7,46400.0,21.6727,21.7114,21.6663,21.7049,46400.0
2010-10-01 12:10:00,33.68,33.68,33.62,33.64,37500.0,21.692,21.692,21.6534,21.6663,37500.0
2010-10-01 12:15:00,33.64,33.65,33.6,33.6,46400.0,21.6663,21.6727,21.6405,21.6405,46400.0
2010-10-01 12:20:00,33.6,33.65,33.58,33.65,43100.0,21.6405,21.6727,21.6276,21.6727,43100.0
2010-10-01 12:25:00,33.64,33.65,33.58,33.61,32600.0,21.6663,21.6727,21.6276,21.647,32600.0
2010-10-01 12:30:00,33.61,33.62,33.58,33.58,54300.0,21.647,21.6534,21.6276,21.6276,54300.0
2010-10-01 12:35:00,33.57,33.57,33.52,33.52,65300.0,21.6212,21.6212,21.589,21.589,65300.0
2010-10-01 12:40:00,33.51,33.54,33.51,33.54,36000.0,21.5825,21.6019,21.5825,21.6019,36000.0
2010-10-01 12:45:00,33.55,33.55,33.48,33.51,42700.0,21.6083,21.6083,21.5632,21.5825,42700.0
2010-10-01 12:50:00,33.51,33.56,33.51,33.55,48000.0,21.5825,21.6147,21.5825,21.6083,48000.0
2010-10-01 12:55:00,33.56,33.58,33.55,33.56,33800.0,21.6147,21.6276,21.6083,21.6147,33800.0
2010-10-01 13:00:00,33.57,33.57,33.51,33.51,42700.0,21.6212,21.6212,21.5825,21.5825,42700.0
2010-10-01 13:05:00,33.51,33.57,33.51,33.55,23400.0,21.5825,21.6212,21.5825,21.6083,23400.0
2010-10-01 13:10:00,33.56,33.6,33.54,33.6,50200.0,21.6147,21.6405,21.6019,21.6405,50200.0
2010-10-01 13:15:00,33.59,33.64,33.56,33.56,59800.0,21.6341,21.6663,21.6147,21.6147,59800.0
2010-10-01 13:20:00,33.56,33.56,33.54,33.55,27100.0,21.6147,21.6147,21.6019,21.6083,27100.0
2010-10-01 13:25:00,33.56,33.6,33.54,33.59,44600.0,21.6147,21.6405,21.6019,21.6341,44600.0
2010-10-01 13:30:00,33.59,33.59,33.53,33.56,33200.0,21.6341,21.6341,21.5954,21.6147,33200.0
2010-10-01 13:35:00,33.56,33.56,33.5,33.5,23700.0,21.6147,21.6147,21.5761,21.5761,23700.0
2010-10-01 13:40:00,33.5,33.5,33.4,33.42,34600.0,21.5761,21.5761,21.5117,21.5246,34600.0
2010-10-01 13:45:00,33.41,33.47,33.39,33.47,68100.0,21.5181,21.5568,21.5053,21.5568,68100.0
2010-10-01 13:50:00,33.47,33.49,33.45,33.49,27800.0,21.5568,21.5697,21.5439,21.5697,27800.0
2010-10-01 13:55:00,33.5,33.51,33.47,33.5,37500.0,21.5761,21.5825,21.5568,21.5761,37500.0
2010-10-01 14:00:00,33.5,33.58,33.49,33.57,46500.0,21.5761,21.6276,21.5697,21.6212,46500.0
2010-10-01 14:05:00,33.56,33.58,33.54,33.55,25600.0,21.6147,21.6276,21.6019,21.6083,25600.0
2010-10-01 14:10:00,33.56,33.61,33.56,33.6,20500.0,21.6147,21.647,21.6147,21.6405,20500.0
2010-10-01 14:15:00,33.61,33.61,33.58,33.6,25100.0,21.647,21.647,21.6276,21.6405,25100.0
2010-10-01 14:20:00,33.6,33.64,33.6,33.6,33300.0,21.6405,21.6663,21.6405,21.6405,33300.0
2010-10-01 14:25:00,33.6,33.63,33.59,33.6,35500.0,21.6405,21.6598,21.6341,21.6405,35500.0
2010-10-01 14:30:00,33.6,33.63,33.57,33.61,74700.0,21.6405,21.6598,21.6212,21.647,74700.0
2010-10-01 14:35:00,33.62,33.74,33.61,33.7,77800.0,21.6534,21.7307,21.647,21.7049,77800.0
2010-10-01 14:40:00,33.69,33.7,33.66,33.67,30500.0,21.6985,21.7049,21.6792,21.6856,30500.0
2010-10-01 14:45:00,33.67,33.71,33.65,33.66,35000.0,21.6856,21.7114,21.6727,21.6792,35000.0
2010-10-01 14:50:00,33.66,33.73,33.66,33.73,42100.0,21.6792,21.7242,21.6792,21.7242,42100.0
2010-10-01 14:55:00,33.73,33.87,33.73,33.84,89200.0,21.7242,21.8144,21.7242,21.7951,89200.0
2010-10-01 15:00:00,33.84,33.85,33.79,33.83,49100.0,21.7951,21.8015,21.7629,21.7886,49100.0
2010-10-01 15:05:00,33.83,33.86,33.82,33.85,62300.0,21.7886,21.808,21.7822,21.8015,62300.0
2010-10-01 15:10:00,33.85,33.87,33.78,33.8,65600.0,21.8015,21.8144,21.7564,21.7693,65600.0
2010-10-01 15:15:00,33.8,33.81,33.75,33.79,74600.0,21.7693,21.7758,21.7371,21.7629,74600.0
2010-10-01 15:20:00,33.79,33.84,33.78,33.84,48800.0,21.7629,21.7951,21.7564,21.7951,48800.0
2010-10-01 15:25:00,33.84,33.84,33.7,33.72,95600.0,21.7951,21.7951,21.7049,21.7178,95600.0
2010-10-01 15:30:00,33.72,33.78,33.72,33.78,72200.0,21.7178,21.7564,21.7178,21.7564,72200.0
2010-10-01 15:35:00,33.78,33.82,33.77,33.81,66100.0,21.7564,21.7822,21.75,21.7758,66100.0
2010-10-01 15:40:00,33.82,33.82,33.79,33.79,73500.0,21.7822,21.7822,21.7629,21.7629,73500.0
2010-10-01 15:45:00,33.8,33.8,33.79,33.8,66600.0,21.7693,21.7693,21.7629,21.7693,66600.0
2010-10-01 15:50:00,33.8,33.8,33.68,33.68,152700.0,21.7693,21.7693,21.692,21.692,152700.0
2010-10-01 15:55:00,33.68,33.74,33.67,33.74,178400.0,21.692,21.7307,21.6856,21.7307,178400.0
2010-10-04 09:30:00,33.56,33.61,33.41,33.55,88900.0,21.6147,21.647,21.5181,21.6083,88900.0
2010-10-04 09:35:00,33.5,33.51,33.38,33.45,27800.0,21.5761,21.5825,21.4988,21.5439,27800.0
2010-10-04 09:40:00,33.45,33.6,33.3,33.6,47800.0,21.5439,21.6405,21.4473,21.6405,47800.0
2010-10-04 09:45:00,33.59,33.61,33.51,33.52,21400.0,21.6341,21.647,21.5825,21.589,21400.0
2010-10-04 09:50:00,33.53,33.54,33.27,33.31,65600.0,21.5954,21.6019,21.428,21.4537,65600.0
2010-10-04 09:55:00,33.32,33.33,33.27,33.27,39600.0,21.4602,21.4666,21.428,21.428,39600.0
2010-10-04 10:00:00,33.28,33.38,33.15,33.3,58400.0,21.4344,21.4988,21.3507,21.4473,58400.0
2010-10-04 10:05:00,33.29,33.29,33.2,33.23,82700.0,21.4409,21.4409,21.3829,21.4022,82700.0
2010-10-04 10:10:00,33.23,33.29,33.23,33.25,31700.0,21.4022,21.4409,21.4022,21.4151,31700.0
2010-10-04 10:15:00,33.25,33.31,33.25,33.27,35400.0,21.4151,21.4537,21.4151,21.428,35400.0
2010-10-04 10:20:00,33.27,33.27,33.22,33.22,20600.0,21.428,21.428,21.3958,21.3958,20600.0
2010-10-04 10:25:00,33.22,33.22,33.11,33.11,51800.0,21.3958,21.3958,21.3249,21.3249,51800.0
2010-10-04 10:30:00,33.11,33.13,33.07,33.1,57000.0,21.3249,21.3378,21.2992,21.3185,57000.0
2010-10-04 10:35:00,33.1,33.1,33.0,33.0,49900.0,21.3185,21.3185,21.2541,21.2541,49900.0
2010-10-04 10:40:00,32.99,33.0,32.94,32.94,32600.0,21.2476,21.2541,21.2154,21.2154,32600.0
2010-10-04 10:45:00,32.94,32.97,32.89,32.95,33000.0,21.2154,21.2348,21.1832,21.2219,33000.0
2010-10-04 10:50:00,32.95,32.95,32.91,32.93,16400.0,21.2219,21.2219,21.1961,21.209,16400.0
2010-10-04 10:55:00,32.93,32.93,32.86,32.88,73400.0,21.209,21.209,21.1639,21.1768,73400.0
2010-10-04 11:00:00,32.88,32.91,32.87,32.87,27900.0,21.1768,21.1961,21.1703,21.1703,27900.0
2010-10-04 11:05:00,32.87,32.88,32.79,32.8,34400.0,21.1703,21.1768,21.1188,21.1253,34400.0
2010-10-04 11:10:00,32.8,32.83,32.79,32.82,24200.0,21.1253,21.1446,21.1188,21.1381,24200.0
2010-10-04 11:15:00,32.82,32.82,32.75,32.78,69100.0,21.1381,21.1381,21.0931,21.1124,69100.0
2010-10-04 11:20:00,32.77,32.77,32.69,32.72,60500.0,21.1059,21.1059,21.0544,21.0737,60500.0
2010-10-04 11:25:00,32.72,32.76,32.7,32.74,63700.0,21.0737,21.0995,21.0609,21.0866,63700.0
2010-10-04 11:30:00,32.74,32.92,32.72,32.91,49800.0,21.0866,21.2025,21.0737,21.1961,49800.0
2010-10-04 11:35:00,32.91,32.98,32.9,32.91,51500.0,21.1961,21.2412,21.1897,21.1961,51500.0
2010-10-04 11:40:00,32.91,32.91,32.8,32.84,36200.0,21.1961,21.1961,21.1253,21.151,36200.0
2010-10-04 11:45:00,32.84,32.85,32.81,32.82,205300.0,21.151,21.1575,21.1317,21.1381,205300.0
2010-10-04 11:50:00,32.81,32.84,32.77,32.81,93600.0,21.1317,21.151,21.1059,21.1317,93600.0
2010-10-04 11:55:00,32.8,32.83,32.66,32.68,87400.0,21.1253,21.1446,21.0351,21.048,87400.0
2010-10-04 12:00:00,32.68,32.71,32.62,32.69,50400.0,21.048,21.0673,21.0093,21.0544,50400.0
2010-10-04 12:05:00,32.69,32.7,32.56,32.6,56500.0,21.0544,21.0609,20.9707,20.9964,56500.0
2010-10-04 12:10:00,32.6,32.64,32.57,32.58,53200.0,20.9964,21.0222,20.9771,20.9836,53200.0
2010-10-04 12:15:00,32.58,32.58,32.54,32.57,68100.0,20.9836,20.9836,20.9578,20.9771,68100.0
2010-10-04 12:20:00,32.57,32.58,32.54,32.55,27900.0,20.9771,20.9836,20.9578,20.9642,27900.0
2010-10-04 12:25:00,32.56,32.58,32.55,32.57,21600.0,20.9707,20.9836,20.9642,20.9771,21600.0
2010-10-04 12:30:00,32.57,32.6,32.54,32.56,107700.0,20.9771,20.9964,20.9578,20.9707,107700.0
2010-10-04 12:35:00,32.56,32.6,32.48,32.52,61300.0,20.9707,20.9964,20.9192,20.9449,61300.0
2010-10-04 12:40:00,32.52,32.55,32.47,32.49,38600.0,20.9449,20.9642,20.9127,20.9256,38600.0
2010-10-04 12:45:00,32.49,32.53,32.48,32.52,38400.0,20.9256,20.9514,20.9192,20.9449,38400.0
2010-10-04 12:50:00,32.51,32.53,32.48,32.49,154300.0,20.9385,20.9514,20.9192,20.9256,154300.0
2010-10-04 12:55:00,32.48,32.51,32.47,32.48,25100.0,20.9192,20.9385,20.9127,20.9192,25100.0
2010-10-04 13:00:00,32.49,32.53,32.48,32.52,52100.0,20.9256,20.9514,20.9192,20.9449,52100.0
2010-10-04 13:05:00,32.53,32.54,32.49,32.49,53700.0,20.9514,20.9578,20.9256,20.9256,53700.0
2010-10-04 13:10:00,32.5,32.52,32.45,32.45,58800.0,20.932,20.9449,20.8998,20.8998,58800.0
2010-10-04 13:15:00,32.46,32.47,32.44,32.47,35100.0,20.9063,20.9127,20.8934,20.9127,35100.0
2010-10-04 13:20:00,32.48,32.56,32.47,32.53,142800.0,20.9192,20.9707,20.9127,20.9514,142800.0
2010-10-04 13:25:00,32.52,32.54,32.5,32.52,34700.0,20.9449,20.9578,20.932,20.9449,34700.0
2010-10-04 13:30:00,32.52,32.53,32.48,32.49,49900.0,20.9449,20.9514,20.9192,20.9256,49900.0
2010-10-04 13:35:00,32.48,32.51,32.46,32.47,92200.0,20.9192,20.9385,20.9063,20.9127,92200.0
2010-10-04 13:40:00,32.46,32.49,32.46,32.49,32700.0,20.9063,20.9256,20.9063,20.9256,32700.0
2010-10-04 13:45:00,32.48,32.49,32.46,32.48,27900.0,20.9192,20.9256,20.9063,20.9192,27900.0
2010-10-04 13:50:00,32.48,32.49,32.47,32.48,23300.0,20.9192,20.9256,20.9127,20.9192,23300.0
2010-10-04 13:55:00,32.49,32.51,32.48,32.51,24900.0,20.9256,20.9385,20.9192,20.9385,24900.0
2010-10-04 14:00:00,32.51,32.54,32.49,32.51,69300.0,20.9385,20.9578,20.9256,20.9385,69300.0
2010-10-04 14:05:00,32.5,32.51,32.45,32.45,43700.0,20.932,20.9385,20.8998,20.8998,43700.0
2010-10-04 14:10:00,32.45,32.47,32.44,32.44,26800.0,20.8998,20.9127,20.8934,20.8934,26800.0
2010-10-04 14:15:00,32.44,32.45,32.41,32.44,25100.0,20.8934,20.8998,20.8741,20.8934,25100.0
2010-10-04 14:20:00,32.44,32.45,32.39,32.42,23800.0,20.8934,20.8998,20.8612,20.8805,23800.0
2010-10-04 14:25:00,32.42,32.48,32.38,32.45,71100.0,20.8805,20.9192,20.8548,20.8998,71100.0
2010-10-04 14:30:00,32.45,32.47,32.41,32.46,37000.0,20.8998,20.9127,20.8741,20.9063,37000.0
2010-10-04 14:35:00,32.46,32.54,32.46,32.51,40100.0,20.9063,20.9578,20.9063,20.9385,40100.0
2010-10-04 14:40:00,32.51,32.52,32.49,32.51,22700.0,20.9385,20.9449,20.9256,20.9385,22700.0
2010-10-04 14:45:00,32.51,32.56,32.5,32.53,31700.0,20.9385,20.9707,20.932,20.9514,31700.0
2010-10-04 14:50:00,32.53,32.57,32.53,32.56,42800.0,20.9514,20.9771,20.9514,20.9707,42800.0
2010-10-04 14:55:00,32.56,32.57,32.51,32.51,48600.0,20.9707,20.9771,20.9385,20.9385,48600.0
2010-10-04 15:00:00,32.51,32.6,32.49,32.55,117700.0,20.9385,20.9964,20.9256,20.9642,117700.0
2010-10-04 15:05:00,32.56,32.56,32.48,32.48,38600.0,20.9707,20.9707,20.9192,20.9192,38600.0
2010-10-04 15:10:00,32.48,32.53,32.48,32.51,41700.0,20.9192,20.9514,20.9192,20.9385,41700.0
2010-10-04 15:15:00,32.51,32.51,32.47,32.51,48700.0,20.9385,20.9385,20.9127,20.9385,48700.0
2010-10-04 15:20:00,32.51,32.55,32.48,32.52,151000.0,20.9385,20.9642,20.9192,20.9449,151000.0
2010-10-04 15:25:00,32.53,32.53,32.48,32.5,55000.0,20.9514,20.9514,20.9192,20.932,55000.0
2010-10-04 15:30:00,32.5,32.52,32.48,32.51,105600.0,20.932,20.9449,20.9192,20.9385,105600.0
2010-10-04 15:35:00,32.5,32.53,32.48,32.51,80500.0,20.932,20.9514,20.9192,20.9385,80500.0
2010-10-04 15:40:00,32.51,32.57,32.5,32.55,71000.0,20.9385,20.9771,20.932,20.9642,71000.0
2010-10-04 15:45:00,32.55,32.55,32.53,32.53,57700.0,20.9642,20.9642,20.9514,20.9514,57700.0
2010-10-04 15:50:00,32.53,32.56,32.53,32.56,86100.0,20.9514,20.9707,20.9514,20.9707,86100.0
2010-10-04 15:55:00,32.56,32.61,32.55,32.6,251400.0,20.9707,21.0029,20.9642,20.9964,251400.0
2010-10-05 09:30:00,32.95,33.27,32.86,33.26,65800.0,21.2219,21.428,21.1639,21.4215,65800.0
2010-10-05 09:35:00,33.24,33.25,32.91,33.0,154200.0,21.4086,21.4151,21.1961,21.2541,154200.0
2010-10-05 09:40:00,33.0,33.17,32.99,33.16,60300.0,21.2541,21.3636,21.2476,21.3571,60300.0
2010-10-05 09:45:00,33.17,33.23,33.1,33.15,94100.0,21.3636,21.4022,21.3185,21.3507,94100.0
2010-10-05 09:50:00,33.16,33.21,33.14,33.21,60500.0,21.3571,21.3893,21.3442,21.3893,60500.0
2010-10-05 09:55:00,33.2,33.35,33.1,33.29,71500.0,21.3829,21.4795,21.3185,21.4409,71500.0
2010-10-05 10:00:00,33.28,33.38,33.15,33.26,92900.0,21.4344,21.4988,21.3507,21.4215,92900.0
2010-10-05 10:05:00,33.26,33.28,33.15,33.16,79200.0,21.4215,21.4344,21.3507,21.3571,79200.0
2010-10-05 10:10:00,33.17,33.18,33.12,33.14,69200.0,21.3636,21.37,21.3314,21.3442,69200.0
2010-10-05 10:15:00,33.15,33.24,33.14,33.22,31100.0,21.3507,21.4086,21.3442,21.3958,31100.0
2010-10-05 10:20:00,33.21,33.24,33.15,33.22,34900.0,21.3893,21.4086,21.3507,21.3958,34900.0
2010-10-05 10:25:00,33.23,33.3,33.22,33.29,40400.0,21.4022,21.4473,21.3958,21.4409,40400.0
2010-10-05 10:30:00,33.29,33.35,33.29,33.35,52700.0,21.4409,21.4795,21.4409,21.4795,52700.0
2010-10-05 10:35:00,33.35,33.39,33.32,33.32,114400.0,21.4795,21.5053,21.4602,21.4602,114400.0
2010-10-05 10:40:00,33.33,33.37,33.33,33.36,22600.0,21.4666,21.4924,21.4666,21.4859,22600.0
2010-10-05 10:45:00,33.36,33.38,33.31,33.32,38100.0,21.4859,21.4988,21.4537,21.4602,38100.0
2010-10-05 10:50:00,33.33,33.39,33.33,33.34,29400.0,21.4666,21.5053,21.4666,21.4731,29400.0
2010-10-05 10:55:00,33.34,33.36,33.27,33.27,31300.0,21.4731,21.4859,21.428,21.428,31300.0
2010-10-05 11:00:00,33.29,33.31,33.28,33.28,15600.0,21.4409,21.4537,21.4344,21.4344,15600.0
2010-10-05 11:05:00,33.28,33.33,33.25,33.31,22600.0,21.4344,21.4666,21.4151,21.4537,22600.0
2010-10-05 11:10:00,33.31,33.32,33.27,33.28,44500.0,21.4537,21.4602,21.428,21.4344,44500.0
2010-10-05 11:15:00,33.28,33.3,33.21,33.21,31900.0,21.4344,21.4473,21.3893,21.3893,31900.0
2010-10-05 11:20:00,33.2,33.22,33.16,33.21,31400.0,21.3829,21.3958,21.3571,21.3893,31400.0
2010-10-05 11:25:00,33.22,33.26,33.21,33.22,16500.0,21.3958,21.4215,21.3893,21.3958,16500.0
2010-10-05 11:30:00,33.22,33.27,33.21,33.23,12700.0,21.3958,21.428,21.3893,21.4022,12700.0
2010-10-05 11:35:00,33.23,33.31,33.21,33.3,41600.0,21.4022,21.4537,21.3893,21.4473,41600.0
2010-10-05 11:40:00,33.33,33.36,33.3,33.32,47000.0,21.4666,21.4859,21.4473,21.4602,47000.0
2010-10-05 11:45:00,33.31,33.32,33.23,33.27,115100.0,21.4537,21.4602,21.4022,21.428,115100.0
2010-10-05 11:50:00,33.27,33.3,33.27,33.28,16900.0,21.428,21.4473,21.428,21.4344,16900.0
2010-10-05 11:55:00,33.28,33.29,33.24,33.24,17300.0,21.4344,21.4409,21.4086,21.4086,17300.0
2010-10-05 12:00:00,33.23,33.25,33.23,33.23,15700.0,21.4022,21.4151,21.4022,21.4022,15700.0
2010-10-05 12:05:00,33.23,33.24,33.14,33.14,40600.0,21.4022,21.4086,21.3442,21.3442,40600.0
2010-10-05 12:10:00,33.14,33.19,33.14,33.19,17800.0,21.3442,21.3764,21.3442,21.3764,17800.0
2010-10-05 12:15:00,33.19,33.25,33.18,33.25,24300.0,21.3764,21.4151,21.37,21.4151,24300.0
2010-10-05 12:20:00,33.25,33.26,33.21,33.23,23800.0,21.4151,21.4215,21.3893,21.4022,23800.0
2010-10-05 12:25:00,33.22,33.26,33.22,33.25,28200.0,21.3958,21.4215,21.3958,21.4151,28200.0
2010-10-05 12:30:00,33.26,33.27,33.21,33.22,20100.0,21.4215,21.428,21.3893,21.3958,20100.0
2010-10-05 12:35:00,33.23,33.23,33.2,33.21,24300.0,21.4022,21.4022,21.3829,21.3893,24300.0
2010-10-05 12:40:00,33.21,33.21,33.19,33.2,9900.0,21.3893,21.3893,21.3764,21.3829,9900.0
2010-10-05 12:45:00,33.2,33.22,33.19,33.19,43800.0,21.3829,21.3958,21.3764,21.3764,43800.0
2010-10-05 12:50:00,33.2,33.2,33.15,33.15,28900.0,21.3829,21.3829,21.3507,21.3507,28900.0
2010-10-05 12:55:00,33.15,33.16,33.09,33.09,79500.0,21.3507,21.3571,21.312,21.312,79500.0
2010-10-05 13:00:00,33.09,33.12,33.09,33.11,49400.0,21.312,21.3314,21.312,21.3249,49400.0
2010-10-05 13:05:00,33.1,33.17,33.1,33.17,19700.0,21.3185,21.3636,21.3185,21.3636,19700.0
2010-10-05 13:10:00,33.16,33.22,33.16,33.22,28200.0,21.3571,21.3958,21.3571,21.3958,28200.0
2010-10-05 13:15:00,33.21,33.22,33.15,33.15,26600.0,21.3893,21.3958,21.3507,21.3507,26600.0
2010-10-05 13:20:00,33.15,33.19,33.14,33.17,33000.0,21.3507,21.3764,21.3442,21.3636,33000.0
2010-10-05 13:25:00,33.18,33.23,33.16,33.23,47100.0,21.37,21.4022,21.3571,21.4022,47100.0
2010-10-05 13:30:00,33.22,33.24,33.19,33.23,30000.0,21.3958,21.4086,21.3764,21.4022,30000.0
2010-10-05 13:35:00,33.23,33.27,33.23,33.27,31600.0,21.4022,21.428,21.4022,21.428,31600.0
2010-10-05 13:40:00,33.27,33.27,33.26,33.26,20700.0,21.428,21.428,21.4215,21.4215,20700.0
2010-10-05 13:45:00,33.26,33.27,33.17,33.19,109800.0,21.4215,21.428,21.3636,21.3764,109800.0
2010-10-05 13:50:00,33.2,33.24,33.19,33.23,30100.0,21.3829,21.4086,21.3764,21.4022,30100.0
2010-10-05 13:55:00,33.23,33.26,33.22,33.25,19500.0,21.4022,21.4215,21.3958,21.4151,19500.0
2010-10-05 14:00:00,33.25,33.28,33.23,33.23,25200.0,21.4151,21.4344,21.4022,21.4022,25200.0
2010-10-05 14:05:00,33.23,33.24,33.19,33.2,22000.0,21.4022,21.4086,21.3764,21.3829,22000.0
2010-10-05 14:10:00,33.21,33.22,33.16,33.18,24700.0,21.3893,21.3958,21.3571,21.37,24700.0
2010-10-05 14:15:00,33.19,33.2,33.18,33.2,13400.0,21.3764,21.3829,21.37,21.3829,13400.0
2010-10-05 14:20:00,33.19,33.22,33.19,33.2,42700.0,21.3764,21.3958,21.3764,21.3829,42700.0
2010-10-05 14:25:00,33.2,33.21,33.12,33.15,59000.0,21.3829,21.3893,21.3314,21.3507,59000.0
2010-10-05 14:30:00,33.16,33.21,33.14,33.15,112200.0,21.3571,21.3893,21.3442,21.3507,112200.0
2010-10-05 14:35:00,33.13,33.15,33.08,33.08,64700.0,21.3378,21.3507,21.3056,21.3056,64700.0
2010-10-05 14:40:00,33.09,33.17,33.09,33.17,22000.0,21.312,21.3636,21.312,21.3636,22000.0
2010-10-05 14:45:00,33.17,33.17,33.14,33.16,37900.0,21.3636,21.3636,21.3442,21.3571,37900.0
2010-10-05 14:50:00,33.15,33.18,33.12,33.17,100900.0,21.3507,21.37,21.3314,21.3636,100900.0
2010-10-05 14:55:00,33.17,33.18,33.1,33.11,101900.0,21.3636,21.37,21.3185,21.3249,101900.0
2010-10-05 15:00:00,33.11,33.12,33.09,33.12,96600.0,21.3249,21.3314,21.312,21.3314,96600.0
2010-10-05 15:05:00,33.12,33.13,33.1,33.13,52400.0,21.3314,21.3378,21.3185,21.3378,52400.0
2010-10-05 15:10:00,33.13,33.19,33.13,33.17,43700.0,21.3378,21.3764,21.3378,21.3636,43700.0
2010-10-05 15:15:00,33.18,33.19,33.15,33.15,56700.0,21.37,21.3764,21.3507,21.3507,56700.0
2010-10-05 15:20:00,33.15,33.18,33.15,33.17,29300.0,21.3507,21.37,21.3507,21.3636,29300.0
2010-10-05 15:25:00,33.18,33.18,33.16,33.17,34500.0,21.37,21.37,21.3571,21.3636,34500.0
2010-10-05 15:30:00,33.17,33.18,33.17,33.18,48100.0,21.3636,21.37,21.3636,21.37,48100.0
2010-10-05 15:35:00,33.17,33.17,33.13,33.13,51300.0,21.3636,21.3636,21.3378,21.3378,51300.0
2010-10-05 15:40:00,33.13,33.14,33.07,33.08,98400.0,21.3378,21.3442,21.2992,21.3056,98400.0
2010-10-05 15:45:00,33.09,33.1,33.06,33.06,122700.0,21.312,21.3185,21.2927,21.2927,122700.0
2010-10-05 15:50:00,33.07,33.09,33.06,33.08,129500.0,21.2992,21.312,21.2927,21.3056,129500.0
2010-10-05 15:55:00,33.07,33.08,33.04,33.06,196700.0,21.2992,21.3056,21.2798,21.2927,196700.0
2010-10-06 09:30:00,33.02,33.08,32.97,32.98,45100.0,21.267,21.3056,21.2348,21.2412,45100.0
2010-10-06 09:35:00,33.0,33.05,32.89,33.02,45600.0,21.2541,21.2863,21.1832,21.267,45600.0
2010-10-06 09:40:00,33.03,33.08,32.95,33.07,35900.0,21.2734,21.3056,21.2219,21.2992,35900.0
2010-10-06 09:45:00,33.07,33.1,33.03,33.06,41500.0,21.2992,21.3185,21.2734,21.2927,41500.0
2010-10-06 09:50:00,33.07,33.12,33.05,33.05,53600.0,21.2992,21.3314,21.2863,21.2863,53600.0
2010-10-06 09:55:00,33.05,33.06,32.91,32.95,44700.0,21.2863,21.2927,21.1961,21.2219,44700.0
2010-10-06 10:00:00,32.95,33.06,32.95,33.02,36700.0,21.2219,21.2927,21.2219,21.267,36700.0
2010-10-06 10:05:00,33.03,33.03,32.94,32.95,109600.0,21.2734,21.2734,21.2154,21.2219,109600.0
2010-10-06 10:10:00,32.95,32.97,32.94,32.95,23600.0,21.2219,21.2348,21.2154,21.2219,23600.0
2010-10-06 10:15:00,32.96,32.96,32.78,32.79,55900.0,21.2283,21.2283,21.1124,21.1188,55900.0
2010-10-06 10:20:00,32.79,32.8,32.74,32.75,27100.0,21.1188,21.1253,21.0866,21.0931,27100.0
2010-10-06 10:25:00,32.74,32.77,32.69,32.76,43400.0,21.0866,21.1059,21.0544,21.0995,43400.0
2010-10-06 10:30:00,32.75,32.83,32.74,32.79,50400.0,21.0931,21.1446,21.0866,21.1188,50400.0
2010-10-06 10:35:00,32.79,32.8,32.7,32.71,29600.0,21.1188,21.1253,21.0609,21.0673,29600.0
2010-10-06 10:40:00,32.71,32.72,32.64,32.69,60200.0,21.0673,21.0737,21.0222,21.0544,60200.0
2010-10-06 10:45:00,32.69,32.7,32.68,32.69,19200.0,21.0544,21.0609,21.048,21.0544,19200.0
2010-10-06 10:50:00,32.69,32.7,32.61,32.62,30600.0,21.0544,21.0609,21.0029,21.0093,30600.0
2010-10-06 10:55:00,32.62,32.62,32.56,32.58,44700.0,21.0093,21.0093,20.9707,20.9836,44700.0
2010-10-06 11:00:00,32.59,32.59,32.56,32.57,30200.0,20.99,20.99,20.9707,20.9771,30200.0
2010-10-06 11:05:00,32.55,32.6,32.52,32.58,29600.0,20.9642,20.9964,20.9449,20.9836,29600.0
2010-10-06 11:10:00,32.59,32.62,32.58,32.61,26100.0,20.99,21.0093,20.9836,21.0029,26100.0
2010-10-06 11:15:00,32.61,32.62,32.53,32.53,47100.0,21.0029,21.0093,20.9514,20.9514,47100.0
2010-10-06 11:20:00,32.54,32.54,32.51,32.53,41000.0,20.9578,20.9578,20.9385,20.9514,41000.0
2010-10-06 11:25:00,32.52,32.56,32.51,32.56,43100.0,20.9449,20.9707,20.9385,20.9707,43100.0
2010-10-06 11:30:00,32.56,32.72,32.55,32.71,169300.0,20.9707,21.0737,20.9642,21.0673,169300.0
2010-10-06 11:35:00,32.7,32.73,32.69,32.72,49300.0,21.0609,21.0802,21.0544,21.0737,49300.0
2010-10-06 11:40:00,32.72,32.72,32.7,32.71,14600.0,21.0737,21.0737,21.0609,21.0673,14600.0
2010-10-06 11:45:00,32.7,32.71,32.68,32.7,57900.0,21.0609,21.0673,21.048,21.0609,57900.0
2010-10-06 11:50:00,32.7,32.71,32.66,32.69,22400.0,21.0609,21.0673,21.0351,21.0544,22400.0
2010-10-06 11:55:00,32.7,32.7,32.6,32.62,51300.0,21.0609,21.0609,20.9964,21.0093,51300.0
2010-10-06 12:00:00,32.62,32.64,32.6,32.64,21400.0,21.0093,21.0222,20.9964,21.0222,21400.0
2010-10-06 12:05:00,32.64,32.65,32.62,32.64,9600.0,21.0222,21.0287,21.0093,21.0222,9600.0
2010-10-06 12:10:00,32.63,32.64,32.62,32.63,17200.0,21.0158,21.0222,21.0093,21.0158,17200.0
2010-10-06 12:15:00,32.62,32.62,32.59,32.59,24500.0,21.0093,21.0093,20.99,20.99,24500.0
2010-10-06 12:20:00,32.58,32.6,32.56,32.56,18500.0,20.9836,20.9964,20.9707,20.9707,18500.0
2010-10-06 12:25:00,32.56,32.57,32.52,32.54,23700.0,20.9707,20.9771,20.9449,20.9578,23700.0
2010-10-06 12:30:00,32.54,32.54,32.51,32.54,21100.0,20.9578,20.9578,20.9385,20.9578,21100.0
2010-10-06 12:35:00,32.54,32.54,32.49,32.5,30900.0,20.9578,20.9578,20.9256,20.932,30900.0
2010-10-06 12:40:00,32.49,32.51,32.49,32.49,28600.0,20.9256,20.9385,20.9256,20.9256,28600.0
2010-10-06 12:45:00,32.5,32.52,32.49,32.49,16100.0,20.932,20.9449,20.9256,20.9256,16100.0
2010-10-06 12:50:00,32.5,32.5,32.45,32.45,20600.0,20.932,20.932,20.8998,20.8998,20600.0
2010-10-06 12:55:00,32.45,32.47,32.42,32.44,26000.0,20.8998,20.9127,20.8805,20.8934,26000.0
2010-10-06 13:00:00,32.44,32.45,32.36,32.36,50500.0,20.8934,20.8998,20.8419,20.8419,50500.0
2010-10-06 13:05:00,32.36,32.37,32.33,32.35,30700.0,20.8419,20.8483,20.8226,20.8354,30700.0
2010-10-06 13:10:00,32.35,32.35,32.32,32.33,24600.0,20.8354,20.8354,20.8161,20.8226,24600.0
2010-10-06 13:15:00,32.32,32.38,32.3,32.31,45100.0,20.8161,20.8548,20.8032,20.8097,45100.0
2010-10-06 13:20:00,32.31,32.31,32.29,32.29,32500.0,20.8097,20.8097,20.7968,20.7968,32500.0
2010-10-06 13:25:00,32.3,32.3,32.29,32.3,23300.0,20.8032,20.8032,20.7968,20.8032,23300.0
2010-10-06 13:30:00,32.3,32.3,32.29,32.3,16200.0,20.8032,20.8032,20.7968,20.8032,16200.0
2010-10-06 13:35:00,32.3,32.38,32.3,32.36,25500.0,20.8032,20.8548,20.8032,20.8419,25500.0
2010-10-06 13:40:00,32.37,32.39,32.36,32.38,11600.0,20.8483,20.8612,20.8419,20.8548,11600.0
2010-10-06 13:45:00,32.39,32.39,32.34,32.36,26900.0,20.8612,20.8612,20.829,20.8419,26900.0
2010-10-06 13:50:00,32.35,32.36,32.31,32.33,28800.0,20.8354,20.8419,20.8097,20.8226,28800.0
2010-10-06 13:55:00,32.33,32.41,32.33,32.4,57200.0,20.8226,20.8741,20.8226,20.8676,57200.0
2010-10-06 14:00:00,32.4,32.44,32.4,32.42,31000.0,20.8676,20.8934,20.8676,20.8805,31000.0
2010-10-06 14:05:00,32.42,32.44,32.41,32.43,39800.0,20.8805,20.8934,20.8741,20.887,39800.0
2010-10-06 14:10:00,32.42,32.45,32.37,32.44,69300.0,20.8805,20.8998,20.8483,20.8934,69300.0
2010-10-06 14:15:00,32.44,32.47,32.43,32.47,67000.0,20.8934,20.9127,20.887,20.9127,67000.0
2010-10-06 14:20:00,32.47,32.51,32.46,32.5,22000.0,20.9127,20.9385,20.9063,20.932,22000.0
2010-10-06 14:25:00,32.49,32.53,32.47,32.53,21300.0,20.9256,20.9514,20.9127,20.9514,21300.0
2010-10-06 14:30:00,32.52,32.59,32.52,32.58,58500.0,20.9449,20.99,20.9449,20.9836,58500.0
2010-10-06 14:35:00,32.58,32.6,32.57,32.6,27000.0,20.9836,20.9964,20.9771,20.9964,27000.0
2010-10-06 14:40:00,32.6,32.6,32.58,32.59,27600.0,20.9964,20.9964,20.9836,20.99,27600.0
2010-10-06 14:45:00,32.59,32.6,32.55,32.6,34800.0,20.99,20.9964,20.9642,20.9964,34800.0
2010-10-06 14:50:00,32.6,32.63,32.58,32.62,35300.0,20.9964,21.0158,20.9836,21.0093,35300.0
2010-10-06 14:55:00,32.62,32.62,32.59,32.6,33000.0,21.0093,21.0093,20.99,20.9964,33000.0
2010-10-06 15:00:00,32.6,32.61,32.56,32.58,51900.0,20.9964,21.0029,20.9707,20.9836,51900.0
2010-10-06 15:05:00,32.58,32.58,32.54,32.55,40000.0,20.9836,20.9836,20.9578,20.9642,40000.0
2010-10-06 15:10:00,32.54,32.54,32.49,32.54,36600.0,20.9578,20.9578,20.9256,20.9578,36600.0
2010-10-06 15:15:00,32.54,32.54,32.51,32.51,10700.0,20.9578,20.9578,20.9385,20.9385,10700.0
2010-10-06 15:20:00,32.51,32.55,32.49,32.49,51500.0,20.9385,20.9642,20.9256,20.9256,51500.0
2010-10-06 15:25:00,32.49,32.52,32.48,32.51,61000.0,20.9256,20.9449,20.9192,20.9385,61000.0
2010-10-06 15:30:00,32.51,32.53,32.48,32.52,56800.0,20.9385,20.9514,20.9192,20.9449,56800.0
2010-10-06 15:35:00,32.53,32.58,32.51,32.58,41300.0,20.9514,20.9836,20.9385,20.9836,41300.0
2010-10-06 15:40:00,32.58,32.62,32.57,32.62,42600.0,20.9836,21.0093,20.9771,21.0093,42600.0
2010-10-06 15:45:00,32.62,32.64,32.61,32.62,74700.0,21.0093,21.0222,21.0029,21.0093,74700.0
2010-10-06 15:50:00,32.63,32.63,32.6,32.62,68800.0,21.0158,21.0158,20.9964,21.0093,68800.0
2010-10-06 15:55:00,32.62,32.66,32.61,32.66,93700.0,21.0093,21.0351,21.0029,21.0351,93700.0
2010-10-07 09:30:00,32.93,33.46,32.93,33.37,135800.0,21.209,21.5503,21.209,21.4924,135800.0
2010-10-07 09:35:00,33.37,33.52,33.33,33.48,173000.0,21.4924,21.589,21.4666,21.5632,173000.0
2010-10-07 09:40:00,33.46,33.46,33.17,33.38,66500.0,21.5503,21.5503,21.3636,21.4988,66500.0
2010-10-07 09:45:00,33.38,33.38,33.25,33.25,140000.0,21.4988,21.4988,21.4151,21.4151,140000.0
2010-10-07 09:50:00,33.25,33.25,33.11,33.16,131600.0,21.4151,21.4151,21.3249,21.3571,131600.0
2010-10-07 09:55:00,33.16,33.17,33.03,33.06,74600.0,21.3571,21.3636,21.2734,21.2927,74600.0
2010-10-07 10:00:00,33.05,33.08,32.95,33.03,171900.0,21.2863,21.3056,21.2219,21.2734,171900.0
2010-10-07 10:05:00,33.02,33.06,32.96,32.99,111000.0,21.267,21.2927,21.2283,21.2476,111000.0
2010-10-07 10:10:00,32.99,33.12,32.99,33.09,40900.0,21.2476,21.3314,21.2476,21.312,40900.0
2010-10-07 10:15:00,33.09,33.1,32.98,33.09,67100.0,21.312,21.3185,21.2412,21.312,67100.0
2010-10-07 10:20:00,33.09,33.19,33.07,33.19,34600.0,21.312,21.3764,21.2992,21.3764,34600.0
2010-10-07 10:25:00,33.18,33.22,33.16,33.22,50500.0,21.37,21.3958,21.3571,21.3958,50500.0
2010-10-07 10:30:00,33.23,33.26,33.19,33.23,30000.0,21.4022,21.4215,21.3764,21.4022,30000.0
2010-10-07 10:35:00,33.23,33.23,33.15,33.16,17700.0,21.4022,21.4022,21.3507,21.3571,17700.0
2010-10-07 10:40:00,33.16,33.16,33.03,33.06,73100.0,21.3571,21.3571,21.2734,21.2927,73100.0
2010-10-07 10:45:00,33.07,33.11,33.06,33.11,19600.0,21.2992,21.3249,21.2927,21.3249,19600.0
2010-10-07 10:50:00,33.11,33.19,33.11,33.16,81600.0,21.3249,21.3764,21.3249,21.3571,81600.0
2010-10-07 10:55:00,33.16,33.19,33.11,33.14,13000.0,21.3571,21.3764,21.3249,21.3442,13000.0
2010-10-07 11:00:00,33.14,33.14,33.06,33.08,28800.0,21.3442,21.3442,21.2927,21.3056,28800.0
2010-10-07 11:05:00,33.07,33.09,33.02,33.07,12300.0,21.2992,21.312,21.267,21.2992,12300.0
2010-10-07 11:10:00,33.06,33.09,33.04,33.08,16200.0,21.2927,21.312,21.2798,21.3056,16200.0
2010-10-07 11:15:00,33.08,33.13,33.03,33.04,33100.0,21.3056,21.3378,21.2734,21.2798,33100.0
2010-10-07 11:20:00,33.04,33.08,33.03,33.04,21800.0,21.2798,21.3056,21.2734,21.2798,21800.0
2010-10-07 11:25:00,33.04,33.05,33.02,33.03,27100.0,21.2798,21.2863,21.267,21.2734,27100.0
2010-10-07 11:30:00,33.03,33.1,33.02,33.08,119000.0,21.2734,21.3185,21.267,21.3056,119000.0
2010-10-07 11:35:00,33.07,33.13,33.06,33.1,58400.0,21.2992,21.3378,21.2927,21.3185,58400.0
2010-10-07 11:40:00,33.1,33.12,33.1,33.1,24300.0,21.3185,21.3314,21.3185,21.3185,24300.0
2010-10-07 11:45:00,33.11,33.12,33.03,33.04,60500.0,21.3249,21.3314,21.2734,21.2798,60500.0
2010-10-07 11:50:00,33.04,33.05,33.02,33.04,16100.0,21.2798,21.2863,21.267,21.2798,16100.0
2010-10-07 11:55:00,33.05,33.09,33.04,33.08,18500.0,21.2863,21.312,21.2798,21.3056,18500.0
2010-10-07 12:00:00,33.09,33.09,33.03,33.03,10600.0,21.312,21.312,21.2734,21.2734,10600.0
2010-10-07 12:05:00,33.02,33.03,33.0,33.01,10500.0,21.267,21.2734,21.2541,21.2605,10500.0
2010-10-07 12:10:00,33.01,33.08,33.01,33.06,33900.0,21.2605,21.3056,21.2605,21.2927,33900.0
2010-10-07 12:15:00,33.08,33.08,33.0,33.01,23100.0,21.3056,21.3056,21.2541,21.2605,23100.0
2010-10-07 12:20:00,33.02,33.03,32.98,32.99,43900.0,21.267,21.2734,21.2412,21.2476,43900.0
2010-10-07 12:25:00,33.01,33.02,32.95,32.96,23900.0,21.2605,21.267,21.2219,21.2283,23900.0
2010-10-07 12:30:00,32.96,32.96,32.88,32.9,49700.0,21.2283,21.2283,21.1768,21.1897,49700.0
2010-10-07 12:35:00,32.9,32.94,32.84,32.93,30100.0,21.1897,21.2154,21.151,21.209,30100.0
2010-10-07 12:40:00,32.93,32.94,32.9,32.91,37400.0,21.209,21.2154,21.1897,21.1961,37400.0
2010-10-07 12:45:00,32.91,32.92,32.9,32.91,17000.0,21.1961,21.2025,21.1897,21.1961,17000.0
2010-10-07 12:50:00,32.92,32.96,32.92,32.95,11400.0,21.2025,21.2283,21.2025,21.2219,11400.0
2010-10-07 12:55:00,32.94,32.96,32.94,32.95,8800.0,21.2154,21.2283,21.2154,21.2219,8800.0
2010-10-07 13:00:00,32.96,32.96,32.9,32.91,18900.0,21.2283,21.2283,21.1897,21.1961,18900.0
2010-10-07 13:05:00,32.91,32.99,32.9,32.99,25200.0,21.1961,21.2476,21.1897,21.2476,25200.0
2010-10-07 13:10:00,32.98,32.99,32.92,32.94,31700.0,21.2412,21.2476,21.2025,21.2154,31700.0
2010-10-07 13:15:00,32.92,32.94,32.9,32.93,30900.0,21.2025,21.2154,21.1897,21.209,30900.0
2010-10-07 13:20:00,32.93,32.95,32.92,32.93,5800.0,21.209,21.2219,21.2025,21.209,5800.0
2010-10-07 13:25:00,32.93,32.95,32.93,32.95,11600.0,21.209,21.2219,21.209,21.2219,11600.0
2010-10-07 13:30:00,32.95,32.98,32.94,32.98,6500.0,21.2219,21.2412,21.2154,21.2412,6500.0
2010-10-07 13:35:00,32.97,32.97,32.93,32.96,20000.0,21.2348,21.2348,21.209,21.2283,20000.0
2010-10-07 13:40:00,32.96,32.99,32.96,32.97,37200.0,21.2283,21.2476,21.2283,21.2348,37200.0
2010-10-07 13:45:00,32.98,32.98,32.95,32.96,7000.0,21.2412,21.2412,21.2219,21.2283,7000.0
2010-10-07 13:50:00,32.97,32.97,32.95,32.97,11400.0,21.2348,21.2348,21.2219,21.2348,11400.0
2010-10-07 13:55:00,32.97,33.09,32.97,33.08,22000.0,21.2348,21.312,21.2348,21.3056,22000.0
2010-10-07 14:00:00,33.08,33.09,33.03,33.03,26700.0,21.3056,21.312,21.2734,21.2734,26700.0
2010-10-07 14:05:00,33.02,33.04,33.0,33.03,26000.0,21.267,21.2798,21.2541,21.2734,26000.0
2010-10-07 14:10:00,33.04,33.13,33.03,33.13,22300.0,21.2798,21.3378,21.2734,21.3378,22300.0
2010-10-07 14:15:00,33.13,33.18,33.12,33.15,48800.0,21.3378,21.37,21.3314,21.3507,48800.0
2010-10-07 14:20:00,33.15,33.18,33.14,33.15,29400.0,21.3507,21.37,21.3442,21.3507,29400.0
2010-10-07 14:25:00,33.15,33.16,33.13,33.15,17200.0,21.3507,21.3571,21.3378,21.3507,17200.0
2010-10-07 14:30:00,33.14,33.17,33.14,33.15,31400.0,21.3442,21.3636,21.3442,21.3507,31400.0
2010-10-07 14:35:00,33.16,33.16,33.14,33.15,14200.0,21.3571,21.3571,21.3442,21.3507,14200.0
2010-10-07 14:40:00,33.15,33.16,33.12,33.13,25200.0,21.3507,21.3571,21.3314,21.3378,25200.0
2010-10-07 14:45:00,33.12,33.14,33.1,33.11,16500.0,21.3314,21.3442,21.3185,21.3249,16500.0
2010-10-07 14:50:00,33.1,33.15,33.08,33.14,32100.0,21.3185,21.3507,21.3056,21.3442,32100.0
2010-10-07 14:55:00,33.14,33.19,33.14,33.19,33000.0,21.3442,21.3764,21.3442,21.3764,33000.0
2010-10-07 15:00:00,33.19,33.19,33.15,33.16,50400.0,21.3764,21.3764,21.3507,21.3571,50400.0
2010-10-07 15:05:00,33.17,33.2,33.15,33.17,25700.0,21.3636,21.3829,21.3507,21.3636,25700.0
2010-10-07 15:10:00,33.17,33.17,33.16,33.17,12600.0,21.3636,21.3636,21.3571,21.3636,12600.0
2010-10-07 15:15:00,33.16,33.2,33.16,33.19,36600.0,21.3571,21.3829,21.3571,21.3764,36600.0
2010-10-07 15:20:00,33.18,33.21,33.18,33.19,27400.0,21.37,21.3893,21.37,21.3764,27400.0
2010-10-07 15:25:00,33.18,33.19,33.17,33.19,33500.0,21.37,21.3764,21.3636,21.3764,33500.0
2010-10-07 15:30:00,33.18,33.19,33.15,33.16,69700.0,21.37,21.3764,21.3507,21.3571,69700.0
2010-10-07 15:35:00,33.15,33.24,33.15,33.23,47100.0,21.3507,21.4086,21.3507,21.4022,47100.0
2010-10-07 15:40:00,33.24,33.24,33.21,33.24,60700.0,21.4086,21.4086,21.3893,21.4086,60700.0
2010-10-07 15:45:00,33.24,33.27,33.22,33.23,82900.0,21.4086,21.428,21.3958,21.4022,82900.0
2010-10-07 15:50:00,33.22,33.23,33.18,33.18,47100.0,21.3958,21.4022,21.37,21.37,47100.0
2010-10-07 15:55:00,33.17,33.18,33.16,33.17,176500.0,21.3636,21.37,21.3571,21.3636,176500.0
2010-10-08 09:30:00,33.21,33.27,33.16,33.19,35600.0,21.3893,21.428,21.3571,21.3764,35600.0
2010-10-08 09:35:00,33.13,33.24,32.99,33.23,39200.0,21.3378,21.4086,21.2476,21.4022,39200.0
2010-10-08 09:40:00,33.22,33.24,33.14,33.23,24600.0,21.3958,21.4086,21.3442,21.4022,24600.0
2010-10-08 09:45:00,33.23,33.23,33.04,33.04,25300.0,21.4022,21.4022,21.2798,21.2798,25300.0
2010-10-08 09:50:00,33.05,33.18,33.05,33.15,34300.0,21.2863,21.37,21.2863,21.3507,34300.0
2010-10-08 09:55:00,33.15,33.19,33.14,33.19,19000.0,21.3507,21.3764,21.3442,21.3764,19000.0
2010-10-08 10:00:00,33.19,33.22,33.17,33.2,54300.0,21.3764,21.3958,21.3636,21.3829,54300.0
2010-10-08 10:05:00,33.19,33.24,33.15,33.16,57400.0,21.3764,21.4086,21.3507,21.3571,57400.0
2010-10-08 10:10:00,33.16,33.26,33.16,33.24,48300.0,21.3571,21.4215,21.3571,21.4086,48300.0
2010-10-08 10:15:00,33.24,33.3,33.19,33.21,26900.0,21.4086,21.4473,21.3764,21.3893,26900.0
2010-10-08 10:20:00,33.21,33.23,33.18,33.19,35300.0,21.3893,21.4022,21.37,21.3764,35300.0
2010-10-08 10:25:00,33.2,33.2,33.16,33.16,93000.0,21.3829,21.3829,21.3571,21.3571,93000.0
2010-10-08 10:30:00,33.16,33.23,33.15,33.22,35700.0,21.3571,21.4022,21.3507,21.3958,35700.0
2010-10-08 10:35:00,33.22,33.26,33.18,33.24,34900.0,21.3958,21.4215,21.37,21.4086,34900.0
2010-10-08 10:40:00,33.25,33.26,33.22,33.26,23100.0,21.4151,21.4215,21.3958,21.4215,23100.0
2010-10-08 10:45:00,33.27,33.28,33.22,33.22,33900.0,21.428,21.4344,21.3958,21.3958,33900.0
2010-10-08 10:50:00,33.2,33.31,33.2,33.3,24300.0,21.3829,21.4537,21.3829,21.4473,24300.0
2010-10-08 10:55:00,33.3,33.38,33.29,33.37,15800.0,21.4473,21.4988,21.4409,21.4924,15800.0
2010-10-08 11:00:00,33.37,33.43,33.37,33.42,58100.0,21.4924,21.531,21.4924,21.5246,58100.0
2010-10-08 11:05:00,33.42,33.47,33.42,33.43,24600.0,21.5246,21.5568,21.5246,21.531,24600.0
2010-10-08 11:10:00,33.42,33.47,33.39,33.4,20300.0,21.5246,21.5568,21.5053,21.5117,20300.0
2010-10-08 11:15:00,33.39,33.49,33.39,33.47,30300.0,21.5053,21.5697,21.5053,21.5568,30300.0
2010-10-08 11:20:00,33.47,33.54,33.46,33.53,32000.0,21.5568,21.6019,21.5503,21.5954,32000.0
2010-10-08 11:25:00,33.53,33.57,33.53,33.56,22700.0,21.5954,21.6212,21.5954,21.6147,22700.0
2010-10-08 11:30:00,33.56,33.67,33.56,33.58,35900.0,21.6147,21.6856,21.6147,21.6276,35900.0
2010-10-08 11:35:00,33.58,33.58,33.5,33.51,12500.0,21.6276,21.6276,21.5761,21.5825,12500.0
2010-10-08 11:40:00,33.52,33.55,33.5,33.54,28200.0,21.589,21.6083,21.5761,21.6019,28200.0
2010-10-08 11:45:00,33.53,33.58,33.5,33.58,33300.0,21.5954,21.6276,21.5761,21.6276,33300.0
2010-10-08 11:50:00,33.58,33.61,33.57,33.59,46000.0,21.6276,21.647,21.6212,21.6341,46000.0
2010-10-08 11:55:00,33.59,33.62,33.57,33.62,12100.0,21.6341,21.6534,21.6212,21.6534,12100.0
2010-10-08 12:00:00,33.62,33.63,33.51,33.51,23300.0,21.6534,21.6598,21.5825,21.5825,23300.0
2010-10-08 12:05:00,33.51,33.51,33.46,33.47,14300.0,21.5825,21.5825,21.5503,21.5568,14300.0
2010-10-08 12:10:00,33.47,33.5,33.46,33.5,14900.0,21.5568,21.5761,21.5503,21.5761,14900.0
2010-10-08 12:15:00,33.49,33.51,33.49,33.49,20700.0,21.5697,21.5825,21.5697,21.5697,20700.0
2010-10-08 12:20:00,33.5,33.51,33.49,33.49,14700.0,21.5761,21.5825,21.5697,21.5697,14700.0
2010-10-08 12:25:00,33.5,33.51,33.49,33.49,11000.0,21.5761,21.5825,21.5697,21.5697,11000.0
2010-10-08 12:30:00,33.49,33.53,33.49,33.53,18900.0,21.5697,21.5954,21.5697,21.5954,18900.0
2010-10-08 12:35:00,33.53,33.56,33.52,33.56,19100.0,21.5954,21.6147,21.589,21.6147,19100.0
2010-10-08 12:40:00,33.56,33.64,33.55,33.63,22300.0,21.6147,21.6663,21.6083,21.6598,22300.0
2010-10-08 12:45:00,33.64,33.65,33.6,33.6,16400.0,21.6663,21.6727,21.6405,21.6405,16400.0
2010-10-08 12:50:00,33.6,33.63,33.58,33.61,21200.0,21.6405,21.6598,21.6276,21.647,21200.0
2010-10-08 12:55:00,33.62,33.64,33.61,33.62,17200.0,21.6534,21.6663,21.647,21.6534,17200.0
2010-10-08 13:00:00,33.61,33.62,33.59,33.6,10900.0,21.647,21.6534,21.6341,21.6405,10900.0
2010-10-08 13:05:00,33.59,33.6,33.57,33.57,8300.0,21.6341,21.6405,21.6212,21.6212,8300.0
2010-10-08 13:10:00,33.57,33.62,33.56,33.62,27100.0,21.6212,21.6534,21.6147,21.6534,27100.0
2010-10-08 13:15:00,33.61,33.62,33.6,33.61,13200.0,21.647,21.6534,21.6405,21.647,13200.0
2010-10-08 13:20:00,33.61,33.63,33.57,33.59,21300.0,21.647,21.6598,21.6212,21.6341,21300.0
2010-10-08 13:25:00,33.58,33.64,33.58,33.63,14100.0,21.6276,21.6663,21.6276,21.6598,14100.0
2010-10-08 13:30:00,33.63,33.63,33.59,33.6,12000.0,21.6598,21.6598,21.6341,21.6405,12000.0
2010-10-08 13:35:00,33.59,33.65,33.59,33.65,24000.0,21.6341,21.6727,21.6341,21.6727,24000.0
2010-10-08 13:40:00,33.65,33.65,33.57,33.57,16900.0,21.6727,21.6727,21.6212,21.6212,16900.0
2010-10-08 13:45:00,33.58,33.6,33.55,33.6,47700.0,21.6276,21.6405,21.6083,21.6405,47700.0
2010-10-08 13:50:00,33.6,33.62,33.6,33.62,14700.0,21.6405,21.6534,21.6405,21.6534,14700.0
2010-10-08 13:55:00,33.62,33.62,33.55,33.61,28000.0,21.6534,21.6534,21.6083,21.647,28000.0
2010-10-08 14:00:00,33.61,33.61,33.54,33.58,47900.0,21.647,21.647,21.6019,21.6276,47900.0
2010-10-08 14:05:00,33.59,33.62,33.58,33.6,16900.0,21.6341,21.6534,21.6276,21.6405,16900.0
2010-10-08 14:10:00,33.6,33.63,33.59,33.63,19000.0,21.6405,21.6598,21.6341,21.6598,19000.0
2010-10-08 14:15:00,33.62,33.65,33.61,33.65,30600.0,21.6534,21.6727,21.647,21.6727,30600.0
2010-10-08 14:20:00,33.65,33.68,33.64,33.67,30500.0,21.6727,21.692,21.6663,21.6856,30500.0
2010-10-08 14:25:00,33.67,33.7,33.66,33.7,45800.0,21.6856,21.7049,21.6792,21.7049,45800.0
2010-10-08 14:30:00,33.71,33.72,33.68,33.68,26200.0,21.7114,21.7178,21.692,21.692,26200.0
2010-10-08 14:35:00,33.69,33.69,33.67,33.69,17000.0,21.6985,21.6985,21.6856,21.6985,17000.0
2010-10-08 14:40:00,33.69,33.73,33.69,33.73,30900.0,21.6985,21.7242,21.6985,21.7242,30900.0
2010-10-08 14:45:00,33.73,33.78,33.73,33.78,68500.0,21.7242,21.7564,21.7242,21.7564,68500.0
2010-10-08 14:50:00,33.78,33.81,33.77,33.8,47200.0,21.7564,21.7758,21.75,21.7693,47200.0
2010-10-08 14:55:00,33.79,33.8,33.75,33.75,26600.0,21.7629,21.7693,21.7371,21.7371,26600.0
2010-10-08 15:00:00,33.74,33.78,33.73,33.78,25300.0,21.7307,21.7564,21.7242,21.7564,25300.0
2010-10-08 15:05:00,33.78,33.85,33.77,33.84,40600.0,21.7564,21.8015,21.75,21.7951,40600.0
2010-10-08 15:10:00,33.84,33.85,33.81,33.83,53600.0,21.7951,21.8015,21.7758,21.7886,53600.0
2010-10-08 15:15:00,33.84,33.85,33.83,33.85,34100.0,21.7951,21.8015,21.7886,21.8015,34100.0
2010-10-08 15:20:00,33.85,33.85,33.83,33.83,43900.0,21.8015,21.8015,21.7886,21.7886,43900.0
2010-10-08 15:25:00,33.83,33.84,33.79,33.8,27500.0,21.7886,21.7951,21.7629,21.7693,27500.0
2010-10-08 15:30:00,33.8,33.86,33.79,33.85,30900.0,21.7693,21.808,21.7629,21.8015,30900.0
2010-10-08 15:35:00,33.85,33.86,33.84,33.85,29100.0,21.8015,21.808,21.7951,21.8015,29100.0
2010-10-08 15:40:00,33.85,33.91,33.84,33.91,106000.0,21.8015,21.8402,21.7951,21.8402,106000.0
2010-10-08 15:45:00,33.9,33.91,33.89,33.89,84900.0,21.8337,21.8402,21.8273,21.8273,84900.0
2010-10-08 15:50:00,33.9,33.92,33.88,33.88,79200.0,21.8337,21.8466,21.8208,21.8208,79200.0
2010-10-08 15:55:00,33.88,33.89,33.8,33.81,110100.0,21.8208,21.8273,21.7693,21.7758,110100.0
2010-10-11 09:30:00,33.77,33.77,33.56,33.56,57400.0,21.75,21.75,21.6147,21.6147,57400.0
2010-10-11 09:35:00,33.59,33.75,33.56,33.7,24200.0,21.6341,21.7371,21.6147,21.7049,24200.0
2010-10-11 09:40:00,33.71,33.79,33.71,33.75,13800.0,21.7114,21.7629,21.7114,21.7371,13800.0
2010-10-11 09:45:00,33.75,33.76,33.62,33.66,27100.0,21.7371,21.7436,21.6534,21.6792,27100.0
2010-10-11 09:50:00,33.66,33.68,33.59,33.6,34400.0,21.6792,21.692,21.6341,21.6405,34400.0
2010-10-11 09:55:00,33.6,33.62,33.55,33.56,31400.0,21.6405,21.6534,21.6083,21.6147,31400.0
2010-10-11 10:00:00,33.56,33.63,33.55,33.63,20700.0,21.6147,21.6598,21.6083,21.6598,20700.0
2010-10-11 10:05:00,33.63,33.74,33.63,33.72,23500.0,21.6598,21.7307,21.6598,21.7178,23500.0
2010-10-11 10:10:00,33.72,33.73,33.68,33.69,14000.0,21.7178,21.7242,21.692,21.6985,14000.0
2010-10-11 10:15:00,33.7,33.78,33.7,33.77,53100.0,21.7049,21.7564,21.7049,21.75,53100.0
2010-10-11 10:20:00,33.77,33.85,33.76,33.84,57900.0,21.75,21.8015,21.7436,21.7951,57900.0
2010-10-11 10:25:00,33.84,33.9,33.84,33.88,27000.0,21.7951,21.8337,21.7951,21.8208,27000.0
2010-10-11 10:30:00,33.89,33.9,33.82,33.84,23500.0,21.8273,21.8337,21.7822,21.7951,23500.0
2010-10-11 10:35:00,33.84,33.86,33.8,33.85,85900.0,21.7951,21.808,21.7693,21.8015,85900.0
2010-10-11 10:40:00,33.86,33.86,33.84,33.85,14400.0,21.808,21.808,21.7951,21.8015,14400.0
2010-10-11 10:45:00,33.85,33.85,33.73,33.76,95400.0,21.8015,21.8015,21.7242,21.7436,95400.0
2010-10-11 10:50:00,33.76,33.8,33.76,33.78,22800.0,21.7436,21.7693,21.7436,21.7564,22800.0
2010-10-11 10:55:00,33.79,33.8,33.78,33.79,13300.0,21.7629,21.7693,21.7564,21.7629,13300.0
2010-10-11 11:00:00,33.78,33.85,33.78,33.85,54900.0,21.7564,21.8015,21.7564,21.8015,54900.0
2010-10-11 11:05:00,33.84,33.9,33.84,33.9,39800.0,21.7951,21.8337,21.7951,21.8337,39800.0
2010-10-11 11:10:00,33.89,33.96,33.89,33.96,38800.0,21.8273,21.8724,21.8273,21.8724,38800.0
2010-10-11 11:15:00,33.95,33.95,33.9,33.92,20200.0,21.8659,21.8659,21.8337,21.8466,20200.0
2010-10-11 11:20:00,33.92,33.96,33.92,33.95,31100.0,21.8466,21.8724,21.8466,21.8659,31100.0
2010-10-11 11:25:00,33.95,33.96,33.93,33.93,9100.0,21.8659,21.8724,21.8531,21.8531,9100.0
2010-10-11 11:30:00,33.94,33.95,33.9,33.9,19100.0,21.8595,21.8659,21.8337,21.8337,19100.0
2010-10-11 11:35:00,33.9,33.97,33.9,33.95,21200.0,21.8337,21.8788,21.8337,21.8659,21200.0
2010-10-11 11:40:00,33.97,33.97,33.9,33.9,14900.0,21.8788,21.8788,21.8337,21.8337,14900.0
2010-10-11 11:45:00,33.9,33.9,33.86,33.88,12200.0,21.8337,21.8337,21.808,21.8208,12200.0
2010-10-11 11:50:00,33.88,33.92,33.87,33.9,8400.0,21.8208,21.8466,21.8144,21.8337,8400.0
2010-10-11 11:55:00,33.9,33.9,33.86,33.86,14000.0,21.8337,21.8337,21.808,21.808,14000.0
2010-10-11 12:00:00,33.86,33.87,33.82,33.85,18600.0,21.808,21.8144,21.7822,21.8015,18600.0
2010-10-11 12:05:00,33.85,33.85,33.83,33.84,3500.0,21.8015,21.8015,21.7886,21.7951,3500.0
2010-10-11 12:10:00,33.83,33.9,33.82,33.9,20000.0,21.7886,21.8337,21.7822,21.8337,20000.0
2010-10-11 12:15:00,33.9,33.93,33.87,33.89,16300.0,21.8337,21.8531,21.8144,21.8273,16300.0
2010-10-11 12:20:00,33.89,33.92,33.86,33.9,16600.0,21.8273,21.8466,21.808,21.8337,16600.0
2010-10-11 12:25:00,33.9,33.91,33.88,33.88,4800.0,21.8337,21.8402,21.8208,21.8208,4800.0
2010-10-11 12:30:00,33.88,33.92,33.88,33.92,15300.0,21.8208,21.8466,21.8208,21.8466,15300.0
2010-10-11 12:35:00,33.93,33.96,33.93,33.95,16300.0,21.8531,21.8724,21.8531,21.8659,16300.0
2010-10-11 12:40:00,33.94,33.94,33.9,33.91,8900.0,21.8595,21.8595,21.8337,21.8402,8900.0
2010-10-11 12:45:00,33.91,33.91,33.87,33.87,7100.0,21.8402,21.8402,21.8144,21.8144,7100.0
2010-10-11 12:50:00,33.86,33.87,33.83,33.83,21100.0,21.808,21.8144,21.7886,21.7886,21100.0
2010-10-11 12:55:00,33.83,33.85,33.83,33.85,4700.0,21.7886,21.8015,21.7886,21.8015,4700.0
2010-10-11 13:00:00,33.84,33.85,33.83,33.84,14400.0,21.7951,21.8015,21.7886,21.7951,14400.0
2010-10-11 13:05:00,33.84,33.87,33.84,33.87,10400.0,21.7951,21.8144,21.7951,21.8144,10400.0
2010-10-11 13:10:00,33.87,33.89,33.85,33.88,10900.0,21.8144,21.8273,21.8015,21.8208,10900.0
2010-10-11 13:15:00,33.88,33.88,33.86,33.86,4000.0,21.8208,21.8208,21.808,21.808,4000.0
2010-10-11 13:20:00,33.86,33.87,33.86,33.87,3300.0,21.808,21.8144,21.808,21.8144,3300.0
2010-10-11 13:25:00,33.87,33.91,33.86,33.91,13600.0,21.8144,21.8402,21.808,21.8402,13600.0
2010-10-11 13:30:00,33.92,33.92,33.9,33.9,13900.0,21.8466,21.8466,21.8337,21.8337,13900.0
2010-10-11 13:35:00,33.91,33.93,33.9,33.93,8400.0,21.8402,21.8531,21.8337,21.8531,8400.0
2010-10-11 13:40:00,33.93,33.93,33.92,33.93,3100.0,21.8531,21.8531,21.8466,21.8531,3100.0
2010-10-11 13:45:00,33.92,33.93,33.9,33.92,18500.0,21.8466,21.8531,21.8337,21.8466,18500.0
2010-10-11 13:50:00,33.92,33.92,33.9,33.9,9200.0,21.8466,21.8466,21.8337,21.8337,9200.0
2010-10-11 13:55:00,33.9,33.92,33.89,33.92,18700.0,21.8337,21.8466,21.8273,21.8466,18700.0
2010-10-11 14:00:00,33.92,33.95,33.9,33.9,13500.0,21.8466,21.8659,21.8337,21.8337,13500.0
2010-10-11 14:05:00,33.9,33.92,33.9,33.9,13300.0,21.8337,21.8466,21.8337,21.8337,13300.0
2010-10-11 14:10:00,33.91,33.91,33.84,33.84,12700.0,21.8402,21.8402,21.7951,21.7951,12700.0
2010-10-11 14:15:00,33.84,33.89,33.84,33.88,17800.0,21.7951,21.8273,21.7951,21.8208,17800.0
2010-10-11 14:20:00,33.88,33.89,33.87,33.88,8700.0,21.8208,21.8273,21.8144,21.8208,8700.0
2010-10-11 14:25:00,33.87,33.89,33.87,33.88,9700.0,21.8144,21.8273,21.8144,21.8208,9700.0
2010-10-11 14:30:00,33.89,33.9,33.89,33.89,12400.0,21.8273,21.8337,21.8273,21.8273,12400.0
2010-10-11 14:35:00,33.89,33.9,33.89,33.89,11400.0,21.8273,21.8337,21.8273,21.8273,11400.0
2010-10-11 14:40:00,33.9,33.9,33.88,33.88,14100.0,21.8337,21.8337,21.8208,21.8208,14100.0
2010-10-11 14:45:00,33.89,33.9,33.89,33.89,15100.0,21.8273,21.8337,21.8273,21.8273,15100.0
2010-10-11 14:50:00,33.9,33.9,33.88,33.9,15900.0,21.8337,21.8337,21.8208,21.8337,15900.0
2010-10-11 14:55:00,33.9,33.91,33.88,33.88,17300.0,21.8337,21.8402,21.8208,21.8208,17300.0
2010-10-11 15:00:00,33.88,33.92,33.88,33.92,18200.0,21.8208,21.8466,21.8208,21.8466,18200.0
2010-10-11 15:05:00,33.92,33.92,33.89,33.9,13400.0,21.8466,21.8466,21.8273,21.8337,13400.0
2010-10-11 15:10:00,33.9,33.9,33.82,33.84,37000.0,21.8337,21.8337,21.7822,21.7951,37000.0
2010-10-11 15:15:00,33.85,33.86,33.82,33.83,19400.0,21.8015,21.808,21.7822,21.7886,19400.0
2010-10-11 15:20:00,33.82,33.83,33.79,33.79,20200.0,21.7822,21.7886,21.7629,21.7629,20200.0
2010-10-11 15:25:00,33.79,33.8,33.75,33.75,28200.0,21.7629,21.7693,21.7371,21.7371,28200.0
2010-10-11 15:30:00,33.76,33.76,33.68,33.68,51900.0,21.7436,21.7436,21.692,21.692,51900.0
2010-10-11 15:35:00,33.68,33.68,33.63,33.63,35000.0,21.692,21.692,21.6598,21.6598,35000.0
2010-10-11 15:40:00,33.63,33.67,33.59,33.67,66800.0,21.6598,21.6856,21.6341,21.6856,66800.0
2010-10-11 15:45:00,33.67,33.71,33.67,33.71,76900.0,21.6856,21.7114,21.6856,21.7114,76900.0
2010-10-11 15:50:00,33.71,33.72,33.69,33.71,46800.0,21.7114,21.7178,21.6985,21.7114,46800.0
2010-10-11 15:55:00,33.71,33.74,33.71,33.73,48100.0,21.7114,21.7307,21.7114,21.7242,48100.0
2010-10-12 09:30:00,33.61,33.63,33.48,33.5,37300.0,21.647,21.6598,21.5632,21.5761,37300.0
2010-10-12 09:35:00,33.49,33.63,33.47,33.52,30100.0,21.5697,21.6598,21.5568,21.589,30100.0
2010-10-12 09:40:00,33.53,33.61,33.47,33.6,33900.0,21.5954,21.647,21.5568,21.6405,33900.0
2010-10-12 09:45:00,33.6,33.61,33.42,33.43,63800.0,21.6405,21.647,21.5246,21.531,63800.0
2010-10-12 09:50:00,33.43,33.43,33.29,33.3,60100.0,21.531,21.531,21.4409,21.4473,60100.0
2010-10-12 09:55:00,33.3,33.4,33.29,33.37,41400.0,21.4473,21.5117,21.4409,21.4924,41400.0
2010-10-12 10:00:00,33.37,33.38,33.29,33.38,52800.0,21.4924,21.4988,21.4409,21.4988,52800.0
2010-10-12 10:05:00,33.37,33.44,33.37,33.4,36200.0,21.4924,21.5375,21.4924,21.5117,36200.0
2010-10-12 10:10:00,33.41,33.55,33.4,33.55,33600.0,21.5181,21.6083,21.5117,21.6083,33600.0
2010-10-12 10:15:00,33.55,33.62,33.53,33.61,68200.0,21.6083,21.6534,21.5954,21.647,68200.0
2010-10-12 10:20:00,33.61,33.63,33.52,33.53,27400.0,21.647,21.6598,21.589,21.5954,27400.0
2010-10-12 10:25:00,33.54,33.57,33.53,33.55,88400.0,21.6019,21.6212,21.5954,21.6083,88400.0
2010-10-12 10:30:00,33.55,33.61,33.55,33.56,28200.0,21.6083,21.647,21.6083,21.6147,28200.0
2010-10-12 10:35:00,33.57,33.62,33.52,33.53,57800.0,21.6212,21.6534,21.589,21.5954,57800.0
2010-10-12 10:40:00,33.54,33.65,33.53,33.64,31500.0,21.6019,21.6727,21.5954,21.6663,31500.0
2010-10-12 10:45:00,33.65,33.74,33.65,33.67,35100.0,21.6727,21.7307,21.6727,21.6856,35100.0
2010-10-12 10:50:00,33.67,33.68,33.59,33.61,43100.0,21.6856,21.692,21.6341,21.647,43100.0
2010-10-12 10:55:00,33.61,33.65,33.56,33.56,22500.0,21.647,21.6727,21.6147,21.6147,22500.0
2010-10-12 11:00:00,33.57,33.63,33.54,33.6,20300.0,21.6212,21.6598,21.6019,21.6405,20300.0
2010-10-12 11:05:00,33.6,33.61,33.57,33.57,27500.0,21.6405,21.647,21.6212,21.6212,27500.0
2010-10-12 11:10:00,33.56,33.57,33.48,33.49,40100.0,21.6147,21.6212,21.5632,21.5697,40100.0
2010-10-12 11:15:00,33.49,33.52,33.45,33.46,33400.0,21.5697,21.589,21.5439,21.5503,33400.0
2010-10-12 11:20:00,33.47,33.49,33.41,33.48,42800.0,21.5568,21.5697,21.5181,21.5632,42800.0
2010-10-12 11:25:00,33.48,33.61,33.47,33.6,53200.0,21.5632,21.647,21.5568,21.6405,53200.0
2010-10-12 11:30:00,33.59,33.63,33.59,33.6,33100.0,21.6341,21.6598,21.6341,21.6405,33100.0
2010-10-12 11:35:00,33.59,33.6,33.56,33.56,26200.0,21.6341,21.6405,21.6147,21.6147,26200.0
2010-10-12 11:40:00,33.56,33.57,33.53,33.56,27600.0,21.6147,21.6212,21.5954,21.6147,27600.0
2010-10-12 11:45:00,33.56,33.56,33.52,33.53,18200.0,21.6147,21.6147,21.589,21.5954,18200.0
2010-10-12 11:50:00,33.52,33.56,33.51,33.54,51400.0,21.589,21.6147,21.5825,21.6019,51400.0
2010-10-12 11:55:00,33.55,33.56,33.53,33.55,15900.0,21.6083,21.6147,21.5954,21.6083,15900.0
2010-10-12 12:00:00,33.55,33.57,33.53,33.55,44000.0,21.6083,21.6212,21.5954,21.6083,44000.0
2010-10-12 12:05:00,33.55,33.56,33.54,33.54,15200.0,21.6083,21.6147,21.6019,21.6019,15200.0
2010-10-12 12:10:00,33.54,33.57,33.53,33.55,41200.0,21.6019,21.6212,21.5954,21.6083,41200.0
2010-10-12 12:15:00,33.56,33.6,33.55,33.59,28000.0,21.6147,21.6405,21.6083,21.6341,28000.0
2010-10-12 12:20:00,33.58,33.6,33.52,33.53,52500.0,21.6276,21.6405,21.589,21.5954,52500.0
2010-10-12 12:25:00,33.53,33.53,33.5,33.51,17100.0,21.5954,21.5954,21.5761,21.5825,17100.0
2010-10-12 12:30:00,33.51,33.52,33.48,33.5,41400.0,21.5825,21.589,21.5632,21.5761,41400.0
2010-10-12 12:35:00,33.5,33.5,33.47,33.47,21800.0,21.5761,21.5761,21.5568,21.5568,21800.0
2010-10-12 12:40:00,33.47,33.48,33.47,33.48,11500.0,21.5568,21.5632,21.5568,21.5632,11500.0
2010-10-12 12:45:00,33.48,33.49,33.47,33.49,13000.0,21.5632,21.5697,21.5568,21.5697,13000.0
2010-10-12 12:50:00,33.48,33.55,33.48,33.55,35800.0,21.5632,21.6083,21.5632,21.6083,35800.0
2010-10-12 12:55:00,33.55,33.55,33.52,33.52,49800.0,21.6083,21.6083,21.589,21.589,49800.0
2010-10-12 13:00:00,33.51,33.52,33.45,33.47,36400.0,21.5825,21.589,21.5439,21.5568,36400.0
2010-10-12 13:05:00,33.47,33.52,33.47,33.51,29700.0,21.5568,21.589,21.5568,21.5825,29700.0
2010-10-12 13:10:00,33.51,33.51,33.49,33.49,22900.0,21.5825,21.5825,21.5697,21.5697,22900.0
2010-10-12 13:15:00,33.5,33.52,33.49,33.52,14900.0,21.5761,21.589,21.5697,21.589,14900.0
2010-10-12 13:20:00,33.52,33.53,33.5,33.5,25600.0,21.589,21.5954,21.5761,21.5761,25600.0
2010-10-12 13:25:00,33.5,33.5,33.49,33.5,30900.0,21.5761,21.5761,21.5697,21.5761,30900.0
2010-10-12 13:30:00,33.49,33.5,33.49,33.5,13600.0,21.5697,21.5761,21.5697,21.5761,13600.0
2010-10-12 13:35:00,33.5,33.5,33.49,33.5,17500.0,21.5761,21.5761,21.5697,21.5761,17500.0
2010-10-12 13:40:00,33.5,33.5,33.49,33.49,33000.0,21.5761,21.5761,21.5697,21.5697,33000.0
2010-10-12 13:45:00,33.5,33.52,33.49,33.51,35000.0,21.5761,21.589,21.5697,21.5825,35000.0
2010-10-12 13:50:00,33.52,33.52,33.51,33.51,5500.0,21.589,21.589,21.5825,21.5825,5500.0
2010-10-12 13:55:00,33.52,33.54,33.51,33.54,21200.0,21.589,21.6019,21.5825,21.6019,21200.0
2010-10-12 14:00:00,33.53,33.68,33.49,33.64,73800.0,21.5954,21.692,21.5697,21.6663,73800.0
2010-10-12 14:05:00,33.65,33.65,33.6,33.62,49600.0,21.6727,21.6727,21.6405,21.6534,49600.0
2010-10-12 14:10:00,33.62,33.81,33.62,33.8,122100.0,21.6534,21.7758,21.6534,21.7693,122100.0
2010-10-12 14:15:00,33.8,33.9,33.79,33.89,93900.0,21.7693,21.8337,21.7629,21.8273,93900.0
2010-10-12 14:20:00,33.9,33.9,33.69,33.72,76400.0,21.8337,21.8337,21.6985,21.7178,76400.0
2010-10-12 14:25:00,33.72,33.79,33.71,33.76,12000.0,21.7178,21.7629,21.7114,21.7436,12000.0
2010-10-12 14:30:00,33.77,33.79,33.69,33.72,43300.0,21.75,21.7629,21.6985,21.7178,43300.0
2010-10-12 14:35:00,33.72,33.77,33.7,33.71,56800.0,21.7178,21.75,21.7049,21.7114,56800.0
2010-10-12 14:40:00,33.71,33.75,33.68,33.75,35600.0,21.7114,21.7371,21.692,21.7371,35600.0
2010-10-12 14:45:00,33.75,33.8,33.74,33.78,38600.0,21.7371,21.7693,21.7307,21.7564,38600.0
2010-10-12 14:50:00,33.77,33.78,33.73,33.75,40900.0,21.75,21.7564,21.7242,21.7371,40900.0
2010-10-12 14:55:00,33.74,33.77,33.7,33.76,23900.0,21.7307,21.75,21.7049,21.7436,23900.0
2010-10-12 15:00:00,33.75,33.75,33.71,33.72,16600.0,21.7371,21.7371,21.7114,21.7178,16600.0
2010-10-12 15:05:00,33.72,33.79,33.71,33.79,18300.0,21.7178,21.7629,21.7114,21.7629,18300.0
2010-10-12 15:10:00,33.8,33.82,33.8,33.81,14800.0,21.7693,21.7822,21.7693,21.7758,14800.0
2010-10-12 15:15:00,33.82,33.85,33.8,33.8,22500.0,21.7822,21.8015,21.7693,21.7693,22500.0
2010-10-12 15:20:00,33.8,33.88,33.79,33.87,27600.0,21.7693,21.8208,21.7629,21.8144,27600.0
2010-10-12 15:25:00,33.87,33.91,33.85,33.91,48700.0,21.8144,21.8402,21.8015,21.8402,48700.0
2010-10-12 15:30:00,33.91,33.92,33.87,33.9,65500.0,21.8402,21.8466,21.8144,21.8337,65500.0
2010-10-12 15:35:00,33.91,33.91,33.81,33.81,62100.0,21.8402,21.8402,21.7758,21.7758,62100.0
2010-10-12 15:40:00,33.81,33.81,33.77,33.78,136900.0,21.7758,21.7758,21.75,21.7564,136900.0
2010-10-12 15:45:00,33.78,33.79,33.75,33.79,153600.0,21.7564,21.7629,21.7371,21.7629,153600.0
2010-10-12 15:50:00,33.78,33.79,33.7,33.72,139300.0,21.7564,21.7629,21.7049,21.7178,139300.0
2010-10-12 15:55:00,33.71,33.72,33.67,33.7,116900.0,21.7114,21.7178,21.6856,21.7049,116900.0
2010-10-13 09:30:00,33.95,34.29,33.9,33.98,102000.0,21.8659,22.0849,21.8337,21.8853,102000.0
2010-10-13 09:35:00,33.99,34.08,33.98,34.03,19700.0,21.8917,21.9497,21.8853,21.9175,19700.0
2010-10-13 09:40:00,33.99,34.08,33.92,33.97,40000.0,21.8917,21.9497,21.8466,21.8788,40000.0
2010-10-13 09:45:00,33.96,34.05,33.94,34.0,33000.0,21.8724,21.9303,21.8595,21.8981,33000.0
2010-10-13 09:50:00,33.99,34.02,33.92,33.99,52100.0,21.8917,21.911,21.8466,21.8917,52100.0
2010-10-13 09:55:00,33.98,34.13,33.98,34.09,32800.0,21.8853,21.9819,21.8853,21.9561,32800.0
2010-10-13 10:00:00,34.09,34.22,34.08,34.21,37500.0,21.9561,22.0398,21.9497,22.0334,37500.0
2010-10-13 10:05:00,34.21,34.21,34.19,34.2,54300.0,22.0334,22.0334,22.0205,22.0269,54300.0
2010-10-13 10:10:00,34.2,34.21,34.16,34.16,55800.0,22.0269,22.0334,22.0012,22.0012,55800.0
2010-10-13 10:15:00,34.17,34.19,34.14,34.17,65300.0,22.0076,22.0205,21.9883,22.0076,65300.0
2010-10-13 10:20:00,34.16,34.23,34.14,34.22,32200.0,22.0012,22.0463,21.9883,22.0398,32200.0
2010-10-13 10:25:00,34.22,34.26,34.21,34.22,20200.0,22.0398,22.0656,22.0334,22.0398,20200.0
2010-10-13 10:30:00,34.23,34.26,34.22,34.24,19300.0,22.0463,22.0656,22.0398,22.0527,19300.0
2010-10-13 10:35:00,34.24,34.28,34.24,34.25,34400.0,22.0527,22.0785,22.0527,22.0592,34400.0
2010-10-13 10:40:00,34.26,34.27,34.23,34.24,28800.0,22.0656,22.072,22.0463,22.0527,28800.0
2010-10-13 10:45:00,34.25,34.26,34.21,34.24,14300.0,22.0592,22.0656,22.0334,22.0527,14300.0
2010-10-13 10:50:00,34.24,34.28,34.24,34.25,14500.0,22.0527,22.0785,22.0527,22.0592,14500.0
2010-10-13 10:55:00,34.25,34.3,34.23,34.3,43300.0,22.0592,22.0914,22.0463,22.0914,43300.0
2010-10-13 11:00:00,34.3,34.3,34.22,34.26,41000.0,22.0914,22.0914,22.0398,22.0656,41000.0
2010-10-13 11:05:00,34.25,34.33,34.25,34.31,26100.0,22.0592,22.1107,22.0592,22.0978,26100.0
2010-10-13 11:10:00,34.3,34.3,34.26,34.27,12200.0,22.0914,22.0914,22.0656,22.072,12200.0
2010-10-13 11:15:00,34.26,34.26,34.22,34.26,17800.0,22.0656,22.0656,22.0398,22.0656,17800.0
2010-10-13 11:20:00,34.26,34.28,34.23,34.23,20000.0,22.0656,22.0785,22.0463,22.0463,20000.0
2010-10-13 11:25:00,34.24,34.26,34.22,34.26,30900.0,22.0527,22.0656,22.0398,22.0656,30900.0
2010-10-13 11:30:00,34.26,34.28,34.25,34.27,16800.0,22.0656,22.0785,22.0592,22.072,16800.0
2010-10-13 11:35:00,34.27,34.3,34.27,34.28,9800.0,22.072,22.0914,22.072,22.0785,9800.0
2010-10-13 11:40:00,34.28,34.28,34.23,34.24,25200.0,22.0785,22.0785,22.0463,22.0527,25200.0
2010-10-13 11:45:00,34.24,34.28,34.23,34.28,16100.0,22.0527,22.0785,22.0463,22.0785,16100.0
2010-10-13 11:50:00,34.28,34.3,34.27,34.27,5000.0,22.0785,22.0914,22.072,22.072,5000.0
2010-10-13 11:55:00,34.27,34.28,34.23,34.25,14700.0,22.072,22.0785,22.0463,22.0592,14700.0
2010-10-13 12:00:00,34.25,34.3,34.25,34.3,12700.0,22.0592,22.0914,22.0592,22.0914,12700.0
2010-10-13 12:05:00,34.31,34.31,34.3,34.3,12700.0,22.0978,22.0978,22.0914,22.0914,12700.0
2010-10-13 12:10:00,34.3,34.31,34.29,34.29,12900.0,22.0914,22.0978,22.0849,22.0849,12900.0
2010-10-13 12:15:00,34.29,34.33,34.26,34.33,28400.0,22.0849,22.1107,22.0656,22.1107,28400.0
2010-10-13 12:20:00,34.33,34.37,34.31,34.37,24900.0,22.1107,22.1364,22.0978,22.1364,24900.0
2010-10-13 12:25:00,34.37,34.41,34.36,34.4,34900.0,22.1364,22.1622,22.13,22.1558,34900.0
2010-10-13 12:30:00,34.41,34.41,34.39,34.4,12100.0,22.1622,22.1622,22.1493,22.1558,12100.0
2010-10-13 12:35:00,34.4,34.44,34.39,34.42,20400.0,22.1558,22.1815,22.1493,22.1686,20400.0
2010-10-13 12:40:00,34.41,34.42,34.38,34.38,5700.0,22.1622,22.1686,22.1429,22.1429,5700.0
2010-10-13 12:45:00,34.38,34.38,34.36,34.36,9000.0,22.1429,22.1429,22.13,22.13,9000.0
2010-10-13 12:50:00,34.35,34.35,34.33,34.33,10400.0,22.1236,22.1236,22.1107,22.1107,10400.0
2010-10-13 12:55:00,34.33,34.34,34.29,34.29,16800.0,22.1107,22.1171,22.0849,22.0849,16800.0
2010-10-13 13:00:00,34.29,34.3,34.26,34.3,29200.0,22.0849,22.0914,22.0656,22.0914,29200.0
2010-10-13 13:05:00,34.3,34.31,34.26,34.28,13700.0,22.0914,22.0978,22.0656,22.0785,13700.0
2010-10-13 13:10:00,34.27,34.31,34.27,34.29,17300.0,22.072,22.0978,22.072,22.0849,17300.0
2010-10-13 13:15:00,34.3,34.34,34.29,34.34,35600.0,22.0914,22.1171,22.0849,22.1171,35600.0
2010-10-13 13:20:00,34.33,34.38,34.33,34.35,15300.0,22.1107,22.1429,22.1107,22.1236,15300.0
2010-10-13 13:25:00,34.36,34.36,34.32,34.33,8900.0,22.13,22.13,22.1042,22.1107,8900.0
2010-10-13 13:30:00,34.33,34.38,34.32,34.38,15700.0,22.1107,22.1429,22.1042,22.1429,15700.0
2010-10-13 13:35:00,34.38,34.42,34.38,34.4,13800.0,22.1429,22.1686,22.1429,22.1558,13800.0
2010-10-13 13:40:00,34.4,34.41,34.39,34.41,19900.0,22.1558,22.1622,22.1493,22.1622,19900.0
2010-10-13 13:45:00,34.41,34.42,34.4,34.41,26200.0,22.1622,22.1686,22.1558,22.1622,26200.0
2010-10-13 13:50:00,34.41,34.44,34.4,34.44,15700.0,22.1622,22.1815,22.1558,22.1815,15700.0
2010-10-13 13:55:00,34.44,34.45,34.41,34.42,10700.0,22.1815,22.188,22.1622,22.1686,10700.0
2010-10-13 14:00:00,34.42,34.47,34.41,34.44,28100.0,22.1686,22.2008,22.1622,22.1815,28100.0
2010-10-13 14:05:00,34.43,34.48,34.43,34.44,25300.0,22.1751,22.2073,22.1751,22.1815,25300.0
2010-10-13 14:10:00,34.45,34.48,34.44,34.48,16500.0,22.188,22.2073,22.1815,22.2073,16500.0
2010-10-13 14:15:00,34.47,34.47,34.42,34.44,11700.0,22.2008,22.2008,22.1686,22.1815,11700.0
2010-10-13 14:20:00,34.44,34.44,34.41,34.42,13600.0,22.1815,22.1815,22.1622,22.1686,13600.0
2010-10-13 14:25:00,34.42,34.44,34.37,34.43,45100.0,22.1686,22.1815,22.1364,22.1751,45100.0
2010-10-13 14:30:00,34.43,34.43,34.39,34.4,20500.0,22.1751,22.1751,22.1493,22.1558,20500.0
2010-10-13 14:35:00,34.41,34.43,34.38,34.38,27800.0,22.1622,22.1751,22.1429,22.1429,27800.0
2010-10-13 14:40:00,34.39,34.41,34.36,34.38,17400.0,22.1493,22.1622,22.13,22.1429,17400.0
2010-10-13 14:45:00,34.37,34.38,34.3,34.31,15900.0,22.1364,22.1429,22.0914,22.0978,15900.0
2010-10-13 14:50:00,34.31,34.36,34.31,34.35,29800.0,22.0978,22.13,22.0978,22.1236,29800.0
2010-10-13 14:55:00,34.35,34.35,34.34,34.35,17000.0,22.1236,22.1236,22.1171,22.1236,17000.0
2010-10-13 15:00:00,34.36,34.39,34.3,34.31,37200.0,22.13,22.1493,22.0914,22.0978,37200.0
2010-10-13 15:05:00,34.3,34.31,34.25,34.26,64800.0,22.0914,22.0978,22.0592,22.0656,64800.0
2010-10-13 15:10:00,34.25,34.27,34.24,34.25,116000.0,22.0592,22.072,22.0527,22.0592,116000.0
2010-10-13 15:15:00,34.25,34.31,34.25,34.29,45400.0,22.0592,22.0978,22.0592,22.0849,45400.0
2010-10-13 15:20:00,34.29,34.34,34.29,34.33,43100.0,22.0849,22.1171,22.0849,22.1107,43100.0
2010-10-13 15:25:00,34.32,34.33,34.24,34.24,351100.0,22.1042,22.1107,22.0527,22.0527,351100.0
2010-10-13 15:30:00,34.25,34.31,34.24,34.31,61400.0,22.0592,22.0978,22.0527,22.0978,61400.0
2010-10-13 15:35:00,34.3,34.31,34.25,34.27,50700.0,22.0914,22.0978,22.0592,22.072,50700.0
2010-10-13 15:40:00,34.26,34.34,34.25,34.34,63000.0,22.0656,22.1171,22.0592,22.1171,63000.0
2010-10-13 15:45:00,34.33,34.33,34.26,34.29,94900.0,22.1107,22.1107,22.0656,22.0849,94900.0
2010-10-13 15:50:00,34.28,34.3,34.27,34.29,122200.0,22.0785,22.0914,22.072,22.0849,122200.0
2010-10-13 15:55:00,34.28,34.31,34.26,34.3,205100.0,22.0785,22.0978,22.0656,22.0914,205100.0
2010-10-14 09:30:00,34.28,34.3,34.18,34.21,27600.0,22.0785,22.0914,22.0141,22.0334,27600.0
2010-10-14 09:35:00,34.21,34.21,34.03,34.09,42000.0,22.0334,22.0334,21.9175,21.9561,42000.0
2010-10-14 09:40:00,34.09,34.16,34.05,34.08,42000.0,21.9561,22.0012,21.9303,21.9497,42000.0
2010-10-14 09:45:00,34.08,34.11,34.04,34.09,68200.0,21.9497,21.969,21.9239,21.9561,68200.0
2010-10-14 09:50:00,34.08,34.15,34.04,34.15,74200.0,21.9497,21.9947,21.9239,21.9947,74200.0
2010-10-14 09:55:00,34.15,34.17,34.13,34.15,51000.0,21.9947,22.0076,21.9819,21.9947,51000.0
2010-10-14 10:00:00,34.15,34.22,34.12,34.18,46400.0,21.9947,22.0398,21.9754,22.0141,46400.0
2010-10-14 10:05:00,34.19,34.26,34.09,34.1,80800.0,22.0205,22.0656,21.9561,21.9625,80800.0
2010-10-14 10:10:00,34.09,34.09,34.03,34.05,36900.0,21.9561,21.9561,21.9175,21.9303,36900.0
2010-10-14 10:15:00,34.04,34.21,34.04,34.2,46100.0,21.9239,22.0334,21.9239,22.0269,46100.0
2010-10-14 10:20:00,34.2,34.22,34.16,34.2,64200.0,22.0269,22.0398,22.0012,22.0269,64200.0
2010-10-14 10:25:00,34.2,34.22,34.17,34.22,24200.0,22.0269,22.0398,22.0076,22.0398,24200.0
2010-10-14 10:30:00,34.22,34.22,34.16,34.22,30400.0,22.0398,22.0398,22.0012,22.0398,30400.0
2010-10-14 10:35:00,34.23,34.24,34.21,34.22,9500.0,22.0463,22.0527,22.0334,22.0398,9500.0
2010-10-14 10:40:00,34.23,34.23,34.18,34.19,16600.0,22.0463,22.0463,22.0141,22.0205,16600.0
2010-10-14 10:45:00,34.21,34.31,34.21,34.29,11200.0,22.0334,22.0978,22.0334,22.0849,11200.0
2010-10-14 10:50:00,34.29,34.34,34.29,34.34,19600.0,22.0849,22.1171,22.0849,22.1171,19600.0
2010-10-14 10:55:00,34.33,34.35,34.3,34.3,14600.0,22.1107,22.1236,22.0914,22.0914,14600.0
2010-10-14 11:00:00,34.3,34.32,34.25,34.29,20000.0,22.0914,22.1042,22.0592,22.0849,20000.0
2010-10-14 11:05:00,34.28,34.28,34.25,34.25,6300.0,22.0785,22.0785,22.0592,22.0592,6300.0
2010-10-14 11:10:00,34.26,34.3,34.26,34.3,11800.0,22.0656,22.0914,22.0656,22.0914,11800.0
2010-10-14 11:15:00,34.29,34.32,34.27,34.31,21100.0,22.0849,22.1042,22.072,22.0978,21100.0
2010-10-14 11:20:00,34.3,34.31,34.26,34.28,18200.0,22.0914,22.0978,22.0656,22.0785,18200.0
2010-10-14 11:25:00,34.27,34.28,34.25,34.27,12400.0,22.072,22.0785,22.0592,22.072,12400.0
2010-10-14 11:30:00,34.28,34.3,34.23,34.25,46600.0,22.0785,22.0914,22.0463,22.0592,46600.0
2010-10-14 11:35:00,34.24,34.27,34.21,34.22,22700.0,22.0527,22.072,22.0334,22.0398,22700.0
2010-10-14 11:40:00,34.22,34.26,34.2,34.2,33700.0,22.0398,22.0656,22.0269,22.0269,33700.0
2010-10-14 11:45:00,34.2,34.2,34.15,34.16,33100.0,22.0269,22.0269,21.9947,22.0012,33100.0
2010-10-14 11:50:00,34.16,34.27,34.15,34.27,35900.0,22.0012,22.072,21.9947,22.072,35900.0
2010-10-14 11:55:00,34.26,34.26,34.24,34.25,18100.0,22.0656,22.0656,22.0527,22.0592,18100.0
2010-10-14 12:00:00,34.25,34.28,34.24,34.25,14800.0,22.0592,22.0785,22.0527,22.0592,14800.0
2010-10-14 12:05:00,34.26,34.26,34.24,34.25,15600.0,22.0656,22.0656,22.0527,22.0592,15600.0
2010-10-14 12:10:00,34.24,34.28,34.24,34.26,11400.0,22.0527,22.0785,22.0527,22.0656,11400.0
2010-10-14 12:15:00,34.26,34.26,34.2,34.21,15900.0,22.0656,22.0656,22.0269,22.0334,15900.0
2010-10-14 12:20:00,34.22,34.23,34.19,34.21,56900.0,22.0398,22.0463,22.0205,22.0334,56900.0
2010-10-14 12:25:00,34.22,34.22,34.17,34.22,41900.0,22.0398,22.0398,22.0076,22.0398,41900.0
2010-10-14 12:30:00,34.22,34.24,34.18,34.23,50000.0,22.0398,22.0527,22.0141,22.0463,50000.0
2010-10-14 12:35:00,34.23,34.26,34.21,34.25,26100.0,22.0463,22.0656,22.0334,22.0592,26100.0
2010-10-14 12:40:00,34.24,34.26,34.23,34.23,13300.0,22.0527,22.0656,22.0463,22.0463,13300.0
2010-10-14 12:45:00,34.23,34.25,34.22,34.25,18200.0,22.0463,22.0592,22.0398,22.0592,18200.0
2010-10-14 12:50:00,34.26,34.26,34.23,34.24,6000.0,22.0656,22.0656,22.0463,22.0527,6000.0
2010-10-14 12:55:00,34.23,34.28,34.23,34.27,19000.0,22.0463,22.0785,22.0463,22.072,19000.0
2010-10-14 13:00:00,34.26,34.26,34.19,34.26,21700.0,22.0656,22.0656,22.0205,22.0656,21700.0
2010-10-14 13:05:00,34.25,34.26,34.17,34.23,73700.0,22.0592,22.0656,22.0076,22.0463,73700.0
2010-10-14 13:10:00,34.23,34.27,34.2,34.25,40700.0,22.0463,22.072,22.0269,22.0592,40700.0
2010-10-14 13:15:00,34.25,34.25,34.18,34.19,10200.0,22.0592,22.0592,22.0141,22.0205,10200.0
2010-10-14 13:20:00,34.18,34.19,34.14,34.15,16600.0,22.0141,22.0205,21.9883,21.9947,16600.0
2010-10-14 13:25:00,34.15,34.16,34.12,34.12,16800.0,21.9947,22.0012,21.9754,21.9754,16800.0
2010-10-14 13:30:00,34.12,34.14,34.1,34.14,19300.0,21.9754,21.9883,21.9625,21.9883,19300.0
2010-10-14 13:35:00,34.13,34.18,34.13,34.17,32800.0,21.9819,22.0141,21.9819,22.0076,32800.0
2010-10-14 13:40:00,34.17,34.18,34.14,34.16,22600.0,22.0076,22.0141,21.9883,22.0012,22600.0
2010-10-14 13:45:00,34.16,34.17,34.15,34.15,18500.0,22.0012,22.0076,21.9947,21.9947,18500.0
2010-10-14 13:50:00,34.15,34.17,34.14,34.17,21600.0,21.9947,22.0076,21.9883,22.0076,21600.0
2010-10-14 13:55:00,34.18,34.19,34.15,34.15,12900.0,22.0141,22.0205,21.9947,21.9947,12900.0
2010-10-14 14:00:00,34.15,34.15,34.1,34.12,30000.0,21.9947,21.9947,21.9625,21.9754,30000.0
2010-10-14 14:05:00,34.12,34.12,34.09,34.11,98400.0,21.9754,21.9754,21.9561,21.969,98400.0
2010-10-14 14:10:00,34.12,34.14,34.12,34.14,15500.0,21.9754,21.9883,21.9754,21.9883,15500.0
2010-10-14 14:15:00,34.14,34.14,34.11,34.14,21400.0,21.9883,21.9883,21.969,21.9883,21400.0
2010-10-14 14:20:00,34.13,34.15,34.12,34.12,25300.0,21.9819,21.9947,21.9754,21.9754,25300.0
2010-10-14 14:25:00,34.12,34.13,34.09,34.11,15900.0,21.9754,21.9819,21.9561,21.969,15900.0
2010-10-14 14:30:00,34.11,34.15,34.09,34.09,37000.0,21.969,21.9947,21.9561,21.9561,37000.0
2010-10-14 14:35:00,34.09,34.14,34.07,34.11,19500.0,21.9561,21.9883,21.9432,21.969,19500.0
2010-10-14 14:40:00,34.11,34.16,34.11,34.14,32000.0,21.969,22.0012,21.969,21.9883,32000.0
2010-10-14 14:45:00,34.14,34.14,34.1,34.12,33000.0,21.9883,21.9883,21.9625,21.9754,33000.0
2010-10-14 14:50:00,34.12,34.14,34.11,34.11,48600.0,21.9754,21.9883,21.969,21.969,48600.0
2010-10-14 14:55:00,34.11,34.11,34.08,34.1,105200.0,21.969,21.969,21.9497,21.9625,105200.0
2010-10-14 15:00:00,34.1,34.11,34.07,34.11,80200.0,21.9625,21.969,21.9432,21.969,80200.0
2010-10-14 15:05:00,34.1,34.13,34.1,34.13,66400.0,21.9625,21.9819,21.9625,21.9819,66400.0
2010-10-14 15:10:00,34.13,34.15,34.12,34.14,41000.0,21.9819,21.9947,21.9754,21.9883,41000.0
2010-10-14 15:15:00,34.14,34.15,34.12,34.12,17800.0,21.9883,21.9947,21.9754,21.9754,17800.0
2010-10-14 15:20:00,34.12,34.21,34.12,34.19,20700.0,21.9754,22.0334,21.9754,22.0205,20700.0
2010-10-14 15:25:00,34.19,34.2,34.15,34.15,20600.0,22.0205,22.0269,21.9947,21.9947,20600.0
2010-10-14 15:30:00,34.15,34.16,34.12,34.13,32800.0,21.9947,22.0012,21.9754,21.9819,32800.0
2010-10-14 15:35:00,34.13,34.18,34.13,34.16,88900.0,21.9819,22.0141,21.9819,22.0012,88900.0
2010-10-14 15:40:00,34.16,34.17,34.1,34.1,36500.0,22.0012,22.0076,21.9625,21.9625,36500.0
2010-10-14 15:45:00,34.1,34.19,34.1,34.19,153400.0,21.9625,22.0205,21.9625,22.0205,153400.0
2010-10-14 15:50:00,34.19,34.23,34.17,34.2,47100.0,22.0205,22.0463,22.0076,22.0269,47100.0
2010-10-14 15:55:00,34.2,34.21,34.2,34.21,68200.0,22.0269,22.0334,22.0269,22.0334,68200.0
2010-10-15 09:30:00,34.6,34.7,34.5,34.68,220500.0,22.2846,22.349,22.2202,22.3361,220500.0
2010-10-15 09:35:00,34.68,34.74,34.61,34.61,34000.0,22.3361,22.3747,22.291,22.291,34000.0
2010-10-15 09:40:00,34.6,34.6,34.43,34.43,40400.0,22.2846,22.2846,22.1751,22.1751,40400.0
2010-10-15 09:45:00,34.41,34.44,34.27,34.27,49900.0,22.1622,22.1815,22.072,22.072,49900.0
2010-10-15 09:50:00,34.27,34.28,34.16,34.17,70300.0,22.072,22.0785,22.0012,22.0076,70300.0
2010-10-15 09:55:00,34.18,34.18,34.08,34.15,78600.0,22.0141,22.0141,21.9497,21.9947,78600.0
2010-10-15 10:00:00,34.15,34.28,34.13,34.22,75400.0,21.9947,22.0785,21.9819,22.0398,75400.0
2010-10-15 10:05:00,34.22,34.32,34.2,34.3,73200.0,22.0398,22.1042,22.0269,22.0914,73200.0
2010-10-15 10:10:00,34.3,34.36,34.26,34.35,70800.0,22.0914,22.13,22.0656,22.1236,70800.0
2010-10-15 10:15:00,34.35,34.4,34.24,34.25,51600.0,22.1236,22.1558,22.0527,22.0592,51600.0
2010-10-15 10:20:00,34.25,34.28,34.17,34.24,106000.0,22.0592,22.0785,22.0076,22.0527,106000.0
2010-10-15 10:25:00,34.24,34.26,34.22,34.22,37700.0,22.0527,22.0656,22.0398,22.0398,37700.0
2010-10-15 10:30:00,34.23,34.3,34.18,34.29,60500.0,22.0463,22.0914,22.0141,22.0849,60500.0
2010-10-15 10:35:00,34.3,34.34,34.25,34.25,68600.0,22.0914,22.1171,22.0592,22.0592,68600.0
2010-10-15 10:40:00,34.25,34.27,34.23,34.25,87400.0,22.0592,22.072,22.0463,22.0592,87400.0
2010-10-15 10:45:00,34.25,34.25,34.17,34.17,29900.0,22.0592,22.0592,22.0076,22.0076,29900.0
2010-10-15 10:50:00,34.17,34.3,34.17,34.28,31100.0,22.0076,22.0914,22.0076,22.0785,31100.0
2010-10-15 10:55:00,34.29,34.34,34.26,34.27,19600.0,22.0849,22.1171,22.0656,22.072,19600.0
2010-10-15 11:00:00,34.28,34.34,34.24,34.24,17200.0,22.0785,22.1171,22.0527,22.0527,17200.0
2010-10-15 11:05:00,34.24,34.44,34.24,34.39,25000.0,22.0527,22.1815,22.0527,22.1493,25000.0
2010-10-15 11:10:00,34.39,34.41,34.36,34.36,15900.0,22.1493,22.1622,22.13,22.13,15900.0
2010-10-15 11:15:00,34.35,34.48,34.35,34.43,35200.0,22.1236,22.2073,22.1236,22.1751,35200.0
2010-10-15 11:20:00,34.43,34.47,34.4,34.42,32500.0,22.1751,22.2008,22.1558,22.1686,32500.0
2010-10-15 11:25:00,34.42,34.48,34.38,34.46,18000.0,22.1686,22.2073,22.1429,22.1944,18000.0
2010-10-15 11:30:00,34.46,34.51,34.41,34.46,61400.0,22.1944,22.2266,22.1622,22.1944,61400.0
2010-10-15 11:35:00,34.46,34.55,34.46,34.52,16000.0,22.1944,22.2524,22.1944,22.233,16000.0
2010-10-15 11:40:00,34.51,34.55,34.45,34.46,18000.0,22.2266,22.2524,22.188,22.1944,18000.0
2010-10-15 11:45:00,34.46,34.48,34.38,34.38,16600.0,22.1944,22.2073,22.1429,22.1429,16600.0
2010-10-15 11:50:00,34.36,34.38,34.3,34.34,13700.0,22.13,22.1429,22.0914,22.1171,13700.0
2010-10-15 11:55:00,34.34,34.37,34.26,34.3,20200.0,22.1171,22.1364,22.0656,22.0914,20200.0
2010-10-15 12:00:00,34.29,34.36,34.27,34.3,21900.0,22.0849,22.13,22.072,22.0914,21900.0
2010-10-15 12:05:00,34.3,34.34,34.26,34.33,28300.0,22.0914,22.1171,22.0656,22.1107,28300.0
2010-10-15 12:10:00,34.32,34.37,34.31,34.35,11000.0,22.1042,22.1364,22.0978,22.1236,11000.0
2010-10-15 12:15:00,34.34,34.48,34.33,34.45,47300.0,22.1171,22.2073,22.1107,22.188,47300.0
2010-10-15 12:20:00,34.45,34.49,34.44,34.47,22000.0,22.188,22.2137,22.1815,22.2008,22000.0
2010-10-15 12:25:00,34.48,34.49,34.44,34.48,14800.0,22.2073,22.2137,22.1815,22.2073,14800.0
2010-10-15 12:30:00,34.49,34.54,34.46,34.54,31000.0,22.2137,22.2459,22.1944,22.2459,31000.0
2010-10-15 12:35:00,34.53,34.57,34.53,34.57,23200.0,22.2395,22.2653,22.2395,22.2653,23200.0
2010-10-15 12:40:00,34.57,34.58,34.49,34.5,11400.0,22.2653,22.2717,22.2137,22.2202,11400.0
2010-10-15 12:45:00,34.5,34.54,34.48,34.54,20700.0,22.2202,22.2459,22.2073,22.2459,20700.0
2010-10-15 12:50:00,34.55,34.56,34.46,34.47,12200.0,22.2524,22.2588,22.1944,22.2008,12200.0
2010-10-15 12:55:00,34.46,34.47,34.41,34.44,18800.0,22.1944,22.2008,22.1622,22.1815,18800.0
2010-10-15 13:00:00,34.45,34.51,34.45,34.47,8900.0,22.188,22.2266,22.188,22.2008,8900.0
2010-10-15 13:05:00,34.46,34.52,34.46,34.52,6800.0,22.1944,22.233,22.1944,22.233,6800.0
2010-10-15 13:10:00,34.52,34.53,34.46,34.46,7700.0,22.233,22.2395,22.1944,22.1944,7700.0
2010-10-15 13:15:00,34.47,34.47,34.44,34.44,6500.0,22.2008,22.2008,22.1815,22.1815,6500.0
2010-10-15 13:20:00,34.44,34.48,34.43,34.45,11100.0,22.1815,22.2073,22.1751,22.188,11100.0
2010-10-15 13:25:00,34.45,34.5,34.45,34.5,7400.0,22.188,22.2202,22.188,22.2202,7400.0
2010-10-15 13:30:00,34.5,34.53,34.5,34.52,13400.0,22.2202,22.2395,22.2202,22.233,13400.0
2010-10-15 13:35:00,34.51,34.54,34.5,34.51,20400.0,22.2266,22.2459,22.2202,22.2266,20400.0
2010-10-15 13:40:00,34.51,34.52,34.44,34.46,19700.0,22.2266,22.233,22.1815,22.1944,19700.0
2010-10-15 13:45:00,34.45,34.45,34.4,34.43,11100.0,22.188,22.188,22.1558,22.1751,11100.0
2010-10-15 13:50:00,34.42,34.48,34.41,34.41,14300.0,22.1686,22.2073,22.1622,22.1622,14300.0
2010-10-15 13:55:00,34.41,34.41,34.37,34.39,11800.0,22.1622,22.1622,22.1364,22.1493,11800.0
2010-10-15 14:00:00,34.39,34.39,34.3,34.3,28500.0,22.1493,22.1493,22.0914,22.0914,28500.0
2010-10-15 14:05:00,34.31,34.39,34.3,34.37,18500.0,22.0978,22.1493,22.0914,22.1364,18500.0
2010-10-15 14:10:00,34.38,34.43,34.35,34.42,15000.0,22.1429,22.1751,22.1236,22.1686,15000.0
2010-10-15 14:15:00,34.42,34.44,34.4,34.41,15700.0,22.1686,22.1815,22.1558,22.1622,15700.0
2010-10-15 14:20:00,34.41,34.42,34.37,34.38,16400.0,22.1622,22.1686,22.1364,22.1429,16400.0
2010-10-15 14:25:00,34.38,34.47,34.38,34.47,18600.0,22.1429,22.2008,22.1429,22.2008,18600.0
2010-10-15 14:30:00,34.46,34.5,34.44,34.48,15000.0,22.1944,22.2202,22.1815,22.2073,15000.0
2010-10-15 14:35:00,34.49,34.53,34.49,34.51,19700.0,22.2137,22.2395,22.2137,22.2266,19700.0
2010-10-15 14:40:00,34.52,34.53,34.49,34.49,52300.0,22.233,22.2395,22.2137,22.2137,52300.0
2010-10-15 14:45:00,34.49,34.5,34.44,34.44,12600.0,22.2137,22.2202,22.1815,22.1815,12600.0
2010-10-15 14:50:00,34.43,34.44,34.41,34.43,12100.0,22.1751,22.1815,22.1622,22.1751,12100.0
2010-10-15 14:55:00,34.43,34.47,34.39,34.47,16300.0,22.1751,22.2008,22.1493,22.2008,16300.0
2010-10-15 15:00:00,34.47,34.47,34.4,34.4,19300.0,22.2008,22.2008,22.1558,22.1558,19300.0
2010-10-15 15:05:00,34.41,34.42,34.36,34.39,13800.0,22.1622,22.1686,22.13,22.1493,13800.0
2010-10-15 15:10:00,34.38,34.4,34.35,34.4,22100.0,22.1429,22.1558,22.1236,22.1558,22100.0
2010-10-15 15:15:00,34.4,34.43,34.38,34.39,27900.0,22.1558,22.1751,22.1429,22.1493,27900.0
2010-10-15 15:20:00,34.39,34.41,34.38,34.38,13400.0,22.1493,22.1622,22.1429,22.1429,13400.0
2010-10-15 15:25:00,34.38,34.44,34.38,34.38,21400.0,22.1429,22.1815,22.1429,22.1429,21400.0
2010-10-15 15:30:00,34.38,34.41,34.35,34.37,69000.0,22.1429,22.1622,22.1236,22.1364,69000.0
2010-10-15 15:35:00,34.38,34.45,34.37,34.44,30700.0,22.1429,22.188,22.1364,22.1815,30700.0
2010-10-15 15:40:00,34.44,34.46,34.4,34.41,26800.0,22.1815,22.1944,22.1558,22.1622,26800.0
2010-10-15 15:45:00,34.41,34.47,34.41,34.47,66500.0,22.1622,22.2008,22.1622,22.2008,66500.0
2010-10-15 15:50:00,34.47,34.53,34.47,34.51,97200.0,22.2008,22.2395,22.2008,22.2266,97200.0
2010-10-15 15:55:00,34.52,34.53,34.46,34.49,108600.0,22.233,22.2395,22.1944,22.2137,108600.0
2010-10-18 09:30:00,34.38,34.49,34.13,34.39,36900.0,22.1429,22.2137,21.9819,22.1493,36900.0
2010-10-18 09:35:00,34.37,34.39,34.22,34.35,24600.0,22.1364,22.1493,22.0398,22.1236,24600.0
2010-10-18 09:40:00,34.35,34.53,34.33,34.37,63100.0,22.1236,22.2395,22.1107,22.1364,63100.0
2010-10-18 09:45:00,34.36,34.47,34.33,34.46,11900.0,22.13,22.2008,22.1107,22.1944,11900.0
2010-10-18 09:50:00,34.46,34.57,34.42,34.57,25900.0,22.1944,22.2653,22.1686,22.2653,25900.0
2010-10-18 09:55:00,34.57,34.64,34.54,34.6,18000.0,22.2653,22.3103,22.2459,22.2846,18000.0
2010-10-18 10:00:00,34.6,34.62,34.46,34.5,28900.0,22.2846,22.2975,22.1944,22.2202,28900.0
2010-10-18 10:05:00,34.5,34.62,34.5,34.58,72100.0,22.2202,22.2975,22.2202,22.2717,72100.0
2010-10-18 10:10:00,34.57,34.68,34.56,34.68,72900.0,22.2653,22.3361,22.2588,22.3361,72900.0
2010-10-18 10:15:00,34.68,34.77,34.68,34.74,60000.0,22.3361,22.3941,22.3361,22.3747,60000.0
2010-10-18 10:20:00,34.75,34.75,34.62,34.63,15900.0,22.3812,22.3812,22.2975,22.3039,15900.0
2010-10-18 10:25:00,34.63,34.65,34.58,34.59,16100.0,22.3039,22.3168,22.2717,22.2781,16100.0
2010-10-18 10:30:00,34.59,34.66,34.59,34.62,16500.0,22.2781,22.3232,22.2781,22.2975,16500.0
2010-10-18 10:35:00,34.62,34.66,34.61,34.66,16500.0,22.2975,22.3232,22.291,22.3232,16500.0
2010-10-18 10:40:00,34.66,34.66,34.6,34.61,10000.0,22.3232,22.3232,22.2846,22.291,10000.0
2010-10-18 10:45:00,34.6,34.61,34.55,34.6,22600.0,22.2846,22.291,22.2524,22.2846,22600.0
2010-10-18 10:50:00,34.61,34.66,34.58,34.64,16200.0,22.291,22.3232,22.2717,22.3103,16200.0
2010-10-18 10:55:00,34.64,34.67,34.61,34.65,11400.0,22.3103,22.3297,22.291,22.3168,11400.0
2010-10-18 11:00:00,34.65,34.65,34.59,34.62,25300.0,22.3168,22.3168,22.2781,22.2975,25300.0
2010-10-18 11:05:00,34.62,34.64,34.55,34.56,34100.0,22.2975,22.3103,22.2524,22.2588,34100.0
2010-10-18 11:10:00,34.55,34.56,34.52,34.56,28100.0,22.2524,22.2588,22.233,22.2588,28100.0
2010-10-18 11:15:00,34.56,34.58,34.55,34.58,13900.0,22.2588,22.2717,22.2524,22.2717,13900.0
2010-10-18 11:20:00,34.58,34.62,34.57,34.59,17400.0,22.2717,22.2975,22.2653,22.2781,17400.0
2010-10-18 11:25:00,34.6,34.65,34.59,34.65,24700.0,22.2846,22.3168,22.2781,22.3168,24700.0
2010-10-18 11:30:00,34.65,34.66,34.6,34.6,20400.0,22.3168,22.3232,22.2846,22.2846,20400.0
2010-10-18 11:35:00,34.61,34.63,34.6,34.63,21600.0,22.291,22.3039,22.2846,22.3039,21600.0
2010-10-18 11:40:00,34.62,34.62,34.6,34.61,19700.0,22.2975,22.2975,22.2846,22.291,19700.0
2010-10-18 11:45:00,34.61,34.64,34.6,34.61,8900.0,22.291,22.3103,22.2846,22.291,8900.0
2010-10-18 11:50:00,34.61,34.64,34.59,34.61,23300.0,22.291,22.3103,22.2781,22.291,23300.0
2010-10-18 11:55:00,34.62,34.68,34.6,34.67,61900.0,22.2975,22.3361,22.2846,22.3297,61900.0
2010-10-18 12:00:00,34.68,34.72,34.68,34.71,16100.0,22.3361,22.3619,22.3361,22.3554,16100.0
2010-10-18 12:05:00,34.7,34.74,34.69,34.73,14600.0,22.349,22.3747,22.3425,22.3683,14600.0
2010-10-18 12:10:00,34.73,34.74,34.71,34.73,11600.0,22.3683,22.3747,22.3554,22.3683,11600.0
2010-10-18 12:15:00,34.73,34.74,34.72,34.72,10100.0,22.3683,22.3747,22.3619,22.3619,10100.0
2010-10-18 12:20:00,34.72,34.72,34.69,34.69,3200.0,22.3619,22.3619,22.3425,22.3425,3200.0
2010-10-18 12:25:00,34.69,34.69,34.66,34.66,67200.0,22.3425,22.3425,22.3232,22.3232,67200.0
2010-10-18 12:30:00,34.66,34.66,34.61,34.63,26600.0,22.3232,22.3232,22.291,22.3039,26600.0
2010-10-18 12:35:00,34.64,34.65,34.63,34.65,9200.0,22.3103,22.3168,22.3039,22.3168,9200.0
2010-10-18 12:40:00,34.66,34.67,34.63,34.67,5700.0,22.3232,22.3297,22.3039,22.3297,5700.0
2010-10-18 12:45:00,34.66,34.67,34.61,34.62,12100.0,22.3232,22.3297,22.291,22.2975,12100.0
2010-10-18 12:50:00,34.62,34.64,34.61,34.62,26200.0,22.2975,22.3103,22.291,22.2975,26200.0
2010-10-18 12:55:00,34.61,34.63,34.59,34.61,7600.0,22.291,22.3039,22.2781,22.291,7600.0
2010-10-18 13:00:00,34.6,34.63,34.6,34.61,6500.0,22.2846,22.3039,22.2846,22.291,6500.0
2010-10-18 13:05:00,34.61,34.63,34.6,34.63,9700.0,22.291,22.3039,22.2846,22.3039,9700.0
2010-10-18 13:10:00,34.63,34.64,34.6,34.63,6200.0,22.3039,22.3103,22.2846,22.3039,6200.0
2010-10-18 13:15:00,34.63,34.64,34.6,34.62,4300.0,22.3039,22.3103,22.2846,22.2975,4300.0
2010-10-18 13:20:00,34.62,34.62,34.58,34.59,8500.0,22.2975,22.2975,22.2717,22.2781,8500.0
2010-10-18 13:25:00,34.59,34.61,34.58,34.58,12000.0,22.2781,22.291,22.2717,22.2717,12000.0
2010-10-18 13:30:00,34.58,34.58,34.54,34.56,7100.0,22.2717,22.2717,22.2459,22.2588,7100.0
2010-10-18 13:35:00,34.57,34.57,34.54,34.55,6700.0,22.2653,22.2653,22.2459,22.2524,6700.0
2010-10-18 13:40:00,34.56,34.57,34.53,34.55,6800.0,22.2588,22.2653,22.2395,22.2524,6800.0
2010-10-18 13:45:00,34.56,34.57,34.53,34.55,9900.0,22.2588,22.2653,22.2395,22.2524,9900.0
2010-10-18 13:50:00,34.55,34.56,34.51,34.51,8600.0,22.2524,22.2588,22.2266,22.2266,8600.0
2010-10-18 13:55:00,34.51,34.51,34.46,34.46,40000.0,22.2266,22.2266,22.1944,22.1944,40000.0
2010-10-18 14:00:00,34.47,34.53,34.46,34.49,20700.0,22.2008,22.2395,22.1944,22.2137,20700.0
2010-10-18 14:05:00,34.49,34.5,34.47,34.5,6500.0,22.2137,22.2202,22.2008,22.2202,6500.0
2010-10-18 14:10:00,34.5,34.52,34.48,34.49,11400.0,22.2202,22.233,22.2073,22.2137,11400.0
2010-10-18 14:15:00,34.49,34.53,34.49,34.51,13700.0,22.2137,22.2395,22.2137,22.2266,13700.0
2010-10-18 14:20:00,34.52,34.56,34.52,34.55,45000.0,22.233,22.2588,22.233,22.2524,45000.0
2010-10-18 14:25:00,34.55,34.6,34.55,34.6,16400.0,22.2524,22.2846,22.2524,22.2846,16400.0
2010-10-18 14:30:00,34.6,34.6,34.58,34.59,17600.0,22.2846,22.2846,22.2717,22.2781,17600.0
2010-10-18 14:35:00,34.58,34.59,34.52,34.52,14700.0,22.2717,22.2781,22.233,22.233,14700.0
2010-10-18 14:40:00,34.53,34.53,34.52,34.52,8500.0,22.2395,22.2395,22.233,22.233,8500.0
2010-10-18 14:45:00,34.52,34.53,34.51,34.53,8200.0,22.233,22.2395,22.2266,22.2395,8200.0
2010-10-18 14:50:00,34.53,34.53,34.51,34.51,7700.0,22.2395,22.2395,22.2266,22.2266,7700.0
2010-10-18 14:55:00,34.52,34.53,34.5,34.53,10900.0,22.233,22.2395,22.2202,22.2395,10900.0
2010-10-18 15:00:00,34.53,34.58,34.53,34.56,16400.0,22.2395,22.2717,22.2395,22.2588,16400.0
2010-10-18 15:05:00,34.57,34.66,34.57,34.66,23200.0,22.2653,22.3232,22.2653,22.3232,23200.0
2010-10-18 15:10:00,34.65,34.65,34.61,34.61,15700.0,22.3168,22.3168,22.291,22.291,15700.0
2010-10-18 15:15:00,34.61,34.62,34.57,34.57,10900.0,22.291,22.2975,22.2653,22.2653,10900.0
2010-10-18 15:20:00,34.57,34.58,34.54,34.56,20200.0,22.2653,22.2717,22.2459,22.2588,20200.0
2010-10-18 15:25:00,34.55,34.57,34.55,34.55,18400.0,22.2524,22.2653,22.2524,22.2524,18400.0
2010-10-18 15:30:00,34.55,34.59,34.55,34.59,24200.0,22.2524,22.2781,22.2524,22.2781,24200.0
2010-10-18 15:35:00,34.58,34.62,34.57,34.6,51400.0,22.2717,22.2975,22.2653,22.2846,51400.0
2010-10-18 15:40:00,34.6,34.65,34.59,34.61,35500.0,22.2846,22.3168,22.2781,22.291,35500.0
2010-10-18 15:45:00,34.61,34.65,34.59,34.63,114000.0,22.291,22.3168,22.2781,22.3039,114000.0
2010-10-18 15:50:00,34.63,34.65,34.63,34.63,44600.0,22.3039,22.3168,22.3039,22.3039,44600.0
2010-10-18 15:55:00,34.64,34.65,34.63,34.64,74400.0,22.3103,22.3168,22.3039,22.3103,74400.0
2010-10-19 09:30:00,34.13,34.13,33.69,33.79,109200.0,21.9819,21.9819,21.6985,21.7629,109200.0
2010-10-19 09:35:00,33.79,33.88,33.78,33.85,87600.0,21.7629,21.8208,21.7564,21.8015,87600.0
2010-10-19 09:40:00,33.85,33.86,33.6,33.61,91700.0,21.8015,21.808,21.6405,21.647,91700.0
2010-10-19 09:45:00,33.61,33.66,33.56,33.62,50500.0,21.647,21.6792,21.6147,21.6534,50500.0
2010-10-19 09:50:00,33.63,33.68,33.56,33.67,96300.0,21.6598,21.692,21.6147,21.6856,96300.0
2010-10-19 09:55:00,33.68,33.88,33.67,33.88,75800.0,21.692,21.8208,21.6856,21.8208,75800.0
2010-10-19 10:00:00,33.87,34.06,33.86,34.05,111900.0,21.8144,21.9368,21.808,21.9303,111900.0
2010-10-19 10:05:00,34.05,34.24,34.05,34.23,148200.0,21.9303,22.0527,21.9303,22.0463,148200.0
2010-10-19 10:10:00,34.23,34.26,34.14,34.14,65300.0,22.0463,22.0656,21.9883,21.9883,65300.0
2010-10-19 10:15:00,34.14,34.35,34.14,34.32,80900.0,21.9883,22.1236,21.9883,22.1042,80900.0
2010-10-19 10:20:00,34.32,34.43,34.31,34.4,75000.0,22.1042,22.1751,22.0978,22.1558,75000.0
2010-10-19 10:25:00,34.4,34.4,34.3,34.35,24800.0,22.1558,22.1558,22.0914,22.1236,24800.0
2010-10-19 10:30:00,34.35,34.46,34.35,34.38,39800.0,22.1236,22.1944,22.1236,22.1429,39800.0
2010-10-19 10:35:00,34.37,34.39,34.21,34.22,31000.0,22.1364,22.1493,22.0334,22.0398,31000.0
2010-10-19 10:40:00,34.22,34.25,34.16,34.18,31700.0,22.0398,22.0592,22.0012,22.0141,31700.0
2010-10-19 10:45:00,34.18,34.26,34.18,34.23,26300.0,22.0141,22.0656,22.0141,22.0463,26300.0
2010-10-19 10:50:00,34.23,34.33,34.23,34.26,26700.0,22.0463,22.1107,22.0463,22.0656,26700.0
2010-10-19 10:55:00,34.27,34.4,34.26,34.27,30300.0,22.072,22.1558,22.0656,22.072,30300.0
2010-10-19 11:00:00,34.25,34.31,34.2,34.31,28800.0,22.0592,22.0978,22.0269,22.0978,28800.0
2010-10-19 11:05:00,34.3,34.3,34.22,34.22,18100.0,22.0914,22.0914,22.0398,22.0398,18100.0
2010-10-19 11:10:00,34.21,34.3,34.21,34.26,30600.0,22.0334,22.0914,22.0334,22.0656,30600.0
2010-10-19 11:15:00,34.25,34.31,34.21,34.23,25000.0,22.0592,22.0978,22.0334,22.0463,25000.0
2010-10-19 11:20:00,34.23,34.23,34.12,34.12,20700.0,22.0463,22.0463,21.9754,21.9754,20700.0
2010-10-19 11:25:00,34.13,34.19,34.09,34.09,34700.0,21.9819,22.0205,21.9561,21.9561,34700.0
2010-10-19 11:30:00,34.1,34.17,34.1,34.13,22800.0,21.9625,22.0076,21.9625,21.9819,22800.0
2010-10-19 11:35:00,34.13,34.26,34.13,34.24,332300.0,21.9819,22.0656,21.9819,22.0527,332300.0
2010-10-19 11:40:00,34.25,34.3,34.25,34.3,16200.0,22.0592,22.0914,22.0592,22.0914,16200.0
2010-10-19 11:45:00,34.3,34.4,34.3,34.39,19800.0,22.0914,22.1558,22.0914,22.1493,19800.0
2010-10-19 11:50:00,34.38,34.39,34.35,34.35,8300.0,22.1429,22.1493,22.1236,22.1236,8300.0
2010-10-19 11:55:00,34.35,34.39,34.33,34.38,12700.0,22.1236,22.1493,22.1107,22.1429,12700.0
2010-10-19 12:00:00,34.37,34.39,34.36,34.36,12100.0,22.1364,22.1493,22.13,22.13,12100.0
2010-10-19 12:05:00,34.36,34.37,34.3,34.31,10300.0,22.13,22.1364,22.0914,22.0978,10300.0
2010-10-19 12:10:00,34.3,34.33,34.29,34.32,12700.0,22.0914,22.1107,22.0849,22.1042,12700.0
2010-10-19 12:15:00,34.31,34.35,34.31,34.34,10300.0,22.0978,22.1236,22.0978,22.1171,10300.0
2010-10-19 12:20:00,34.33,34.33,34.27,34.28,14300.0,22.1107,22.1107,22.072,22.0785,14300.0
2010-10-19 12:25:00,34.28,34.28,34.23,34.23,11300.0,22.0785,22.0785,22.0463,22.0463,11300.0
2010-10-19 12:30:00,34.23,34.24,34.16,34.17,17200.0,22.0463,22.0527,22.0012,22.0076,17200.0
2010-10-19 12:35:00,34.17,34.18,34.11,34.13,153800.0,22.0076,22.0141,21.969,21.9819,153800.0
2010-10-19 12:40:00,34.13,34.19,34.12,34.19,12700.0,21.9819,22.0205,21.9754,22.0205,12700.0
2010-10-19 12:45:00,34.19,34.19,34.14,34.16,6300.0,22.0205,22.0205,21.9883,22.0012,6300.0
2010-10-19 12:50:00,34.16,34.16,34.09,34.12,17400.0,22.0012,22.0012,21.9561,21.9754,17400.0
2010-10-19 12:55:00,34.13,34.18,34.13,34.18,10300.0,21.9819,22.0141,21.9819,22.0141,10300.0
2010-10-19 13:00:00,34.18,34.19,34.15,34.18,9100.0,22.0141,22.0205,21.9947,22.0141,9100.0
2010-10-19 13:05:00,34.18,34.19,34.12,34.14,15000.0,22.0141,22.0205,21.9754,21.9883,15000.0
2010-10-19 13:10:00,34.14,34.15,34.06,34.08,21200.0,21.9883,21.9947,21.9368,21.9497,21200.0
2010-10-19 13:15:00,34.08,34.12,34.06,34.12,14000.0,21.9497,21.9754,21.9368,21.9754,14000.0
2010-10-19 13:20:00,34.12,34.17,34.11,34.11,17400.0,21.9754,22.0076,21.969,21.969,17400.0
2010-10-19 13:25:00,34.11,34.11,34.04,34.05,19300.0,21.969,21.969,21.9239,21.9303,19300.0
2010-10-19 13:30:00,34.04,34.08,34.03,34.08,14000.0,21.9239,21.9497,21.9175,21.9497,14000.0
2010-10-19 13:35:00,34.07,34.07,34.0,34.05,33300.0,21.9432,21.9432,21.8981,21.9303,33300.0
2010-10-19 13:40:00,34.04,34.05,33.99,34.0,32700.0,21.9239,21.9303,21.8917,21.8981,32700.0
2010-10-19 13:45:00,33.99,34.03,33.96,34.03,50300.0,21.8917,21.9175,21.8724,21.9175,50300.0
2010-10-19 13:50:00,34.03,34.03,33.91,33.92,21700.0,21.9175,21.9175,21.8402,21.8466,21700.0
2010-10-19 13:55:00,33.92,33.92,33.84,33.87,25500.0,21.8466,21.8466,21.7951,21.8144,25500.0
2010-10-19 14:00:00,33.88,33.88,33.62,33.63,75900.0,21.8208,21.8208,21.6534,21.6598,75900.0
2010-10-19 14:05:00,33.64,33.75,33.63,33.71,48500.0,21.6663,21.7371,21.6598,21.7114,48500.0
2010-10-19 14:10:00,33.7,33.76,33.66,33.75,34700.0,21.7049,21.7436,21.6792,21.7371,34700.0
2010-10-19 14:15:00,33.75,33.83,33.72,33.76,79400.0,21.7371,21.7886,21.7178,21.7436,79400.0
2010-10-19 14:20:00,33.75,33.78,33.65,33.65,53600.0,21.7371,21.7564,21.6727,21.6727,53600.0
2010-10-19 14:25:00,33.65,33.73,33.62,33.7,103000.0,21.6727,21.7242,21.6534,21.7049,103000.0
2010-10-19 14:30:00,33.7,33.87,33.69,33.86,107800.0,21.7049,21.8144,21.6985,21.808,107800.0
2010-10-19 14:35:00,33.85,33.85,33.73,33.73,29500.0,21.8015,21.8015,21.7242,21.7242,29500.0
2010-10-19 14:40:00,33.75,33.79,33.72,33.77,25400.0,21.7371,21.7629,21.7178,21.75,25400.0
2010-10-19 14:45:00,33.76,33.83,33.75,33.82,16400.0,21.7436,21.7886,21.7371,21.7822,16400.0
2010-10-19 14:50:00,33.83,33.86,33.78,33.83,28400.0,21.7886,21.808,21.7564,21.7886,28400.0
2010-10-19 14:55:00,33.82,33.83,33.76,33.79,27300.0,21.7822,21.7886,21.7436,21.7629,27300.0
2010-10-19 15:00:00,33.79,33.81,33.72,33.75,27000.0,21.7629,21.7758,21.7178,21.7371,27000.0
2010-10-19 15:05:00,33.75,33.77,33.7,33.71,24500.0,21.7371,21.75,21.7049,21.7114,24500.0
2010-10-19 15:10:00,33.71,33.75,33.66,33.69,57800.0,21.7114,21.7371,21.6792,21.6985,57800.0
2010-10-19 15:15:00,33.69,33.77,33.69,33.74,28000.0,21.6985,21.75,21.6985,21.7307,28000.0
2010-10-19 15:20:00,33.74,33.76,33.72,33.73,19600.0,21.7307,21.7436,21.7178,21.7242,19600.0
2010-10-19 15:25:00,33.72,33.75,33.66,33.68,75200.0,21.7178,21.7371,21.6792,21.692,75200.0
2010-10-19 15:30:00,33.68,33.75,33.66,33.74,85600.0,21.692,21.7371,21.6792,21.7307,85600.0
2010-10-19 15:35:00,33.74,33.83,33.74,33.82,60900.0,21.7307,21.7886,21.7307,21.7822,60900.0
2010-10-19 15:40:00,33.81,33.88,33.79,33.85,99900.0,21.7758,21.8208,21.7629,21.8015,99900.0
2010-10-19 15:45:00,33.85,33.93,33.83,33.91,104300.0,21.8015,21.8531,21.7886,21.8402,104300.0
2010-10-19 15:50:00,33.92,34.0,33.89,33.99,171600.0,21.8466,21.8981,21.8273,21.8917,171600.0
2010-10-19 15:55:00,34.0,34.02,33.99,34.01,143700.0,21.8981,21.911,21.8917,21.9046,143700.0
2010-10-20 09:30:00,34.14,34.45,34.09,34.38,21900.0,21.9883,22.188,21.9561,22.1429,21900.0
2010-10-20 09:35:00,34.36,34.47,34.27,34.45,30300.0,22.13,22.2008,22.072,22.188,30300.0
2010-10-20 09:40:00,34.45,34.57,34.41,34.57,47900.0,22.188,22.2653,22.1622,22.2653,47900.0
2010-10-20 09:45:00,34.55,34.68,34.5,34.66,76800.0,22.2524,22.3361,22.2202,22.3232,76800.0
2010-10-20 09:50:00,34.66,34.68,34.6,34.63,40600.0,22.3232,22.3361,22.2846,22.3039,40600.0
2010-10-20 09:55:00,34.62,34.67,34.54,34.55,50300.0,22.2975,22.3297,22.2459,22.2524,50300.0
2010-10-20 10:00:00,34.55,34.61,34.51,34.6,61300.0,22.2524,22.291,22.2266,22.2846,61300.0
2010-10-20 10:05:00,34.6,34.67,34.58,34.58,67800.0,22.2846,22.3297,22.2717,22.2717,67800.0
2010-10-20 10:10:00,34.59,34.6,34.48,34.54,41500.0,22.2781,22.2846,22.2073,22.2459,41500.0
2010-10-20 10:15:00,34.54,34.58,34.47,34.47,35900.0,22.2459,22.2717,22.2008,22.2008,35900.0
2010-10-20 10:20:00,34.46,34.51,34.41,34.51,25300.0,22.1944,22.2266,22.1622,22.2266,25300.0
2010-10-20 10:25:00,34.51,34.59,34.51,34.59,30500.0,22.2266,22.2781,22.2266,22.2781,30500.0
2010-10-20 10:30:00,34.59,34.65,34.58,34.64,36200.0,22.2781,22.3168,22.2717,22.3103,36200.0
2010-10-20 10:35:00,34.64,34.7,34.59,34.59,22200.0,22.3103,22.349,22.2781,22.2781,22200.0
2010-10-20 10:40:00,34.59,34.71,34.59,34.66,30100.0,22.2781,22.3554,22.2781,22.3232,30100.0
2010-10-20 10:45:00,34.67,34.77,34.67,34.77,24300.0,22.3297,22.3941,22.3297,22.3941,24300.0
2010-10-20 10:50:00,34.76,34.8,34.7,34.71,26300.0,22.3876,22.4134,22.349,22.3554,26300.0
2010-10-20 10:55:00,34.72,34.73,34.69,34.69,15500.0,22.3619,22.3683,22.3425,22.3425,15500.0
2010-10-20 11:00:00,34.7,34.71,34.66,34.67,14200.0,22.349,22.3554,22.3232,22.3297,14200.0
2010-10-20 11:05:00,34.67,34.73,34.65,34.73,25600.0,22.3297,22.3683,22.3168,22.3683,25600.0
2010-10-20 11:10:00,34.74,34.76,34.69,34.71,20000.0,22.3747,22.3876,22.3425,22.3554,20000.0
2010-10-20 11:15:00,34.71,34.78,34.69,34.76,22600.0,22.3554,22.4005,22.3425,22.3876,22600.0
2010-10-20 11:20:00,34.76,34.8,34.76,34.79,15400.0,22.3876,22.4134,22.3876,22.4069,15400.0
2010-10-20 11:25:00,34.79,34.83,34.76,34.81,21300.0,22.4069,22.4327,22.3876,22.4198,21300.0
2010-10-20 11:30:00,34.82,34.84,34.78,34.78,32800.0,22.4263,22.4391,22.4005,22.4005,32800.0
2010-10-20 11:35:00,34.78,34.84,34.77,34.81,19800.0,22.4005,22.4391,22.3941,22.4198,19800.0
2010-10-20 11:40:00,34.8,34.81,34.78,34.78,6400.0,22.4134,22.4198,22.4005,22.4005,6400.0
2010-10-20 11:45:00,34.79,34.79,34.72,34.73,15600.0,22.4069,22.4069,22.3619,22.3683,15600.0
2010-10-20 11:50:00,34.74,34.76,34.71,34.76,16500.0,22.3747,22.3876,22.3554,22.3876,16500.0
2010-10-20 11:55:00,34.76,34.78,34.73,34.73,12700.0,22.3876,22.4005,22.3683,22.3683,12700.0
2010-10-20 12:00:00,34.72,34.85,34.71,34.83,27300.0,22.3619,22.4456,22.3554,22.4327,27300.0
2010-10-20 12:05:00,34.84,34.84,34.78,34.82,14000.0,22.4391,22.4391,22.4005,22.4263,14000.0
2010-10-20 12:10:00,34.81,34.83,34.79,34.8,40000.0,22.4198,22.4327,22.4069,22.4134,40000.0
2010-10-20 12:15:00,34.8,34.83,34.78,34.81,19900.0,22.4134,22.4327,22.4005,22.4198,19900.0
2010-10-20 12:20:00,34.81,34.82,34.78,34.78,11200.0,22.4198,22.4263,22.4005,22.4005,11200.0
2010-10-20 12:25:00,34.78,34.78,34.72,34.72,20700.0,22.4005,22.4005,22.3619,22.3619,20700.0
2010-10-20 12:30:00,34.73,34.74,34.72,34.73,7300.0,22.3683,22.3747,22.3619,22.3683,7300.0
2010-10-20 12:35:00,34.74,34.75,34.69,34.69,12500.0,22.3747,22.3812,22.3425,22.3425,12500.0
2010-10-20 12:40:00,34.7,34.7,34.63,34.63,13300.0,22.349,22.349,22.3039,22.3039,13300.0
2010-10-20 12:45:00,34.63,34.67,34.63,34.63,17300.0,22.3039,22.3297,22.3039,22.3039,17300.0
2010-10-20 12:50:00,34.63,34.64,34.61,34.63,22800.0,22.3039,22.3103,22.291,22.3039,22800.0
2010-10-20 12:55:00,34.62,34.65,34.61,34.65,15000.0,22.2975,22.3168,22.291,22.3168,15000.0
2010-10-20 13:00:00,34.65,34.66,34.63,34.64,16300.0,22.3168,22.3232,22.3039,22.3103,16300.0
2010-10-20 13:05:00,34.65,34.66,34.64,34.65,9100.0,22.3168,22.3232,22.3103,22.3168,9100.0
2010-10-20 13:10:00,34.65,34.66,34.61,34.65,37100.0,22.3168,22.3232,22.291,22.3168,37100.0
2010-10-20 13:15:00,34.66,34.69,34.64,34.64,13700.0,22.3232,22.3425,22.3103,22.3103,13700.0
2010-10-20 13:20:00,34.65,34.7,34.64,34.69,34500.0,22.3168,22.349,22.3103,22.3425,34500.0
2010-10-20 13:25:00,34.67,34.67,34.63,34.63,38100.0,22.3297,22.3297,22.3039,22.3039,38100.0
2010-10-20 13:30:00,34.63,34.64,34.61,34.63,10800.0,22.3039,22.3103,22.291,22.3039,10800.0
2010-10-20 13:35:00,34.63,34.63,34.6,34.6,6700.0,22.3039,22.3039,22.2846,22.2846,6700.0
2010-10-20 13:40:00,34.6,34.61,34.58,34.58,34600.0,22.2846,22.291,22.2717,22.2717,34600.0
2010-10-20 13:45:00,34.57,34.58,34.48,34.5,58200.0,22.2653,22.2717,22.2073,22.2202,58200.0
2010-10-20 13:50:00,34.5,34.53,34.49,34.53,14000.0,22.2202,22.2395,22.2137,22.2395,14000.0
2010-10-20 13:55:00,34.53,34.58,34.52,34.57,44100.0,22.2395,22.2717,22.233,22.2653,44100.0
2010-10-20 14:00:00,34.57,34.64,34.55,34.55,36400.0,22.2653,22.3103,22.2524,22.2524,36400.0
2010-10-20 14:05:00,34.55,34.62,34.55,34.55,18500.0,22.2524,22.2975,22.2524,22.2524,18500.0
2010-10-20 14:10:00,34.55,34.62,34.55,34.59,15800.0,22.2524,22.2975,22.2524,22.2781,15800.0
2010-10-20 14:15:00,34.61,34.67,34.6,34.65,32700.0,22.291,22.3297,22.2846,22.3168,32700.0
2010-10-20 14:20:00,34.65,34.66,34.6,34.61,13900.0,22.3168,22.3232,22.2846,22.291,13900.0
2010-10-20 14:25:00,34.61,34.64,34.6,34.63,20200.0,22.291,22.3103,22.2846,22.3039,20200.0
2010-10-20 14:30:00,34.63,34.68,34.62,34.67,51500.0,22.3039,22.3361,22.2975,22.3297,51500.0
2010-10-20 14:35:00,34.67,34.68,34.64,34.66,15100.0,22.3297,22.3361,22.3103,22.3232,15100.0
2010-10-20 14:40:00,34.67,34.67,34.65,34.65,5600.0,22.3297,22.3297,22.3168,22.3168,5600.0
2010-10-20 14:45:00,34.66,34.67,34.62,34.62,25100.0,22.3232,22.3297,22.2975,22.2975,25100.0
2010-10-20 14:50:00,34.62,34.68,34.61,34.67,26600.0,22.2975,22.3361,22.291,22.3297,26600.0
2010-10-20 14:55:00,34.66,34.67,34.63,34.66,17700.0,22.3232,22.3297,22.3039,22.3232,17700.0
2010-10-20 15:00:00,34.66,34.66,34.61,34.63,28600.0,22.3232,22.3232,22.291,22.3039,28600.0
2010-10-20 15:05:00,34.62,34.65,34.61,34.63,37500.0,22.2975,22.3168,22.291,22.3039,37500.0
2010-10-20 15:10:00,34.63,34.64,34.61,34.62,14800.0,22.3039,22.3103,22.291,22.2975,14800.0
2010-10-20 15:15:00,34.62,34.65,34.62,34.63,21900.0,22.2975,22.3168,22.2975,22.3039,21900.0
2010-10-20 15:20:00,34.63,34.68,34.63,34.65,17100.0,22.3039,22.3361,22.3039,22.3168,17100.0
2010-10-20 15:25:00,34.66,34.69,34.65,34.68,19900.0,22.3232,22.3425,22.3168,22.3361,19900.0
2010-10-20 15:30:00,34.68,34.69,34.64,34.65,28300.0,22.3361,22.3425,22.3103,22.3168,28300.0
2010-10-20 15:35:00,34.65,34.65,34.59,34.63,125300.0,22.3168,22.3168,22.2781,22.3039,125300.0
2010-10-20 15:40:00,34.63,34.64,34.59,34.6,44100.0,22.3039,22.3103,22.2781,22.2846,44100.0
2010-10-20 15:45:00,34.61,34.72,34.6,34.7,56900.0,22.291,22.3619,22.2846,22.349,56900.0
2010-10-20 15:50:00,34.71,34.73,34.62,34.63,97900.0,22.3554,22.3683,22.2975,22.3039,97900.0
2010-10-20 15:55:00,34.62,34.66,34.62,34.64,93800.0,22.2975,22.3232,22.2975,22.3103,93800.0
2010-10-21 09:30:00,34.79,34.87,34.75,34.76,35000.0,22.4069,22.4585,22.3812,22.3876,35000.0
2010-10-21 09:35:00,34.75,34.94,34.74,34.93,19800.0,22.3812,22.5036,22.3747,22.4971,19800.0
2010-10-21 09:40:00,34.93,34.95,34.92,34.93,12900.0,22.4971,22.51,22.4907,22.4971,12900.0
2010-10-21 09:45:00,34.94,34.94,34.72,34.73,41500.0,22.5036,22.5036,22.3619,22.3683,41500.0
2010-10-21 09:50:00,34.73,34.78,34.7,34.73,25000.0,22.3683,22.4005,22.349,22.3683,25000.0
2010-10-21 09:55:00,34.72,34.79,34.69,34.79,101200.0,22.3619,22.4069,22.3425,22.4069,101200.0
2010-10-21 10:00:00,34.79,34.81,34.6,34.75,58400.0,22.4069,22.4198,22.2846,22.3812,58400.0
2010-10-21 10:05:00,34.75,34.94,34.73,34.92,65500.0,22.3812,22.5036,22.3683,22.4907,65500.0
2010-10-21 10:10:00,34.92,34.98,34.9,34.96,105700.0,22.4907,22.5293,22.4778,22.5164,105700.0
2010-10-21 10:15:00,34.96,34.99,34.91,34.98,34600.0,22.5164,22.5358,22.4842,22.5293,34600.0
2010-10-21 10:20:00,34.98,34.98,34.94,34.94,30300.0,22.5293,22.5293,22.5036,22.5036,30300.0
2010-10-21 10:25:00,34.95,34.96,34.93,34.94,31400.0,22.51,22.5164,22.4971,22.5036,31400.0
2010-10-21 10:30:00,34.94,35.0,34.93,34.99,57300.0,22.5036,22.5422,22.4971,22.5358,57300.0
2010-10-21 10:35:00,35.0,35.0,34.98,35.0,26200.0,22.5422,22.5422,22.5293,22.5422,26200.0
2010-10-21 10:40:00,35.0,35.0,34.93,34.93,172500.0,22.5422,22.5422,22.4971,22.4971,172500.0
2010-10-21 10:45:00,34.93,34.95,34.87,34.9,32700.0,22.4971,22.51,22.4585,22.4778,32700.0
2010-10-21 10:50:00,34.9,34.9,34.84,34.89,49100.0,22.4778,22.4778,22.4391,22.4714,49100.0
2010-10-21 10:55:00,34.89,34.94,34.88,34.93,23900.0,22.4714,22.5036,22.4649,22.4971,23900.0
2010-10-21 11:00:00,34.93,34.96,34.9,34.95,15400.0,22.4971,22.5164,22.4778,22.51,15400.0
2010-10-21 11:05:00,34.94,34.99,34.94,34.98,16200.0,22.5036,22.5358,22.5036,22.5293,16200.0
2010-10-21 11:10:00,34.97,34.98,34.9,34.92,30200.0,22.5229,22.5293,22.4778,22.4907,30200.0
2010-10-21 11:15:00,34.91,34.93,34.88,34.93,21600.0,22.4842,22.4971,22.4649,22.4971,21600.0
2010-10-21 11:20:00,34.93,34.99,34.93,34.93,24400.0,22.4971,22.5358,22.4971,22.4971,24400.0
2010-10-21 11:25:00,34.93,34.93,34.81,34.93,39000.0,22.4971,22.4971,22.4198,22.4971,39000.0
2010-10-21 11:30:00,34.91,34.96,34.91,34.96,66100.0,22.4842,22.5164,22.4842,22.5164,66100.0
2010-10-21 11:35:00,34.95,34.96,34.81,34.82,52300.0,22.51,22.5164,22.4198,22.4263,52300.0
2010-10-21 11:40:00,34.82,34.84,34.73,34.81,44500.0,22.4263,22.4391,22.3683,22.4198,44500.0
2010-10-21 11:45:00,34.81,34.92,34.81,34.88,34400.0,22.4198,22.4907,22.4198,22.4649,34400.0
2010-10-21 11:50:00,34.88,34.9,34.84,34.86,18400.0,22.4649,22.4778,22.4391,22.452,18400.0
2010-10-21 11:55:00,34.87,34.95,34.87,34.94,19100.0,22.4585,22.51,22.4585,22.5036,19100.0
2010-10-21 12:00:00,34.94,34.94,34.88,34.89,11400.0,22.5036,22.5036,22.4649,22.4714,11400.0
2010-10-21 12:05:00,34.89,34.91,34.82,34.84,25100.0,22.4714,22.4842,22.4263,22.4391,25100.0
2010-10-21 12:10:00,34.84,34.85,34.82,34.83,13700.0,22.4391,22.4456,22.4263,22.4327,13700.0
2010-10-21 12:15:00,34.83,34.86,34.8,34.86,9500.0,22.4327,22.452,22.4134,22.452,9500.0
2010-10-21 12:20:00,34.86,34.88,34.84,34.86,12100.0,22.452,22.4649,22.4391,22.452,12100.0
2010-10-21 12:25:00,34.86,34.86,34.8,34.84,19000.0,22.452,22.452,22.4134,22.4391,19000.0
2010-10-21 12:30:00,34.85,34.85,34.78,34.8,23900.0,22.4456,22.4456,22.4005,22.4134,23900.0
2010-10-21 12:35:00,34.8,34.8,34.72,34.73,37300.0,22.4134,22.4134,22.3619,22.3683,37300.0
2010-10-21 12:40:00,34.73,34.77,34.72,34.74,15900.0,22.3683,22.3941,22.3619,22.3747,15900.0
2010-10-21 12:45:00,34.73,34.77,34.7,34.77,19600.0,22.3683,22.3941,22.349,22.3941,19600.0
2010-10-21 12:50:00,34.77,34.78,34.71,34.72,12300.0,22.3941,22.4005,22.3554,22.3619,12300.0
2010-10-21 12:55:00,34.72,34.75,34.72,34.75,9600.0,22.3619,22.3812,22.3619,22.3812,9600.0
2010-10-21 13:00:00,34.75,34.8,34.74,34.78,32200.0,22.3812,22.4134,22.3747,22.4005,32200.0
2010-10-21 13:05:00,34.78,34.79,34.75,34.75,7000.0,22.4005,22.4069,22.3812,22.3812,7000.0
2010-10-21 13:10:00,34.75,34.77,34.74,34.76,19300.0,22.3812,22.3941,22.3747,22.3876,19300.0
2010-10-21 13:15:00,34.75,34.77,34.73,34.75,10200.0,22.3812,22.3941,22.3683,22.3812,10200.0
2010-10-21 13:20:00,34.75,34.75,34.7,34.72,9300.0,22.3812,22.3812,22.349,22.3619,9300.0
2010-10-21 13:25:00,34.72,34.76,34.71,34.75,6400.0,22.3619,22.3876,22.3554,22.3812,6400.0
2010-10-21 13:30:00,34.75,34.76,34.65,34.66,16200.0,22.3812,22.3876,22.3168,22.3232,16200.0
2010-10-21 13:35:00,34.67,34.73,34.67,34.71,12500.0,22.3297,22.3683,22.3297,22.3554,12500.0
2010-10-21 13:40:00,34.71,34.74,34.66,34.68,15500.0,22.3554,22.3747,22.3232,22.3361,15500.0
2010-10-21 13:45:00,34.67,34.67,34.56,34.6,37200.0,22.3297,22.3297,22.2588,22.2846,37200.0
2010-10-21 13:50:00,34.61,34.62,34.53,34.57,100000.0,22.291,22.2975,22.2395,22.2653,100000.0
2010-10-21 13:55:00,34.57,34.58,34.44,34.48,36100.0,22.2653,22.2717,22.1815,22.2073,36100.0
2010-10-21 14:00:00,34.49,34.49,34.42,34.49,45800.0,22.2137,22.2137,22.1686,22.2137,45800.0
2010-10-21 14:05:00,34.5,34.52,34.5,34.51,33800.0,22.2202,22.233,22.2202,22.2266,33800.0
2010-10-21 14:10:00,34.52,34.57,34.5,34.53,43300.0,22.233,22.2653,22.2202,22.2395,43300.0
2010-10-21 14:15:00,34.53,34.59,34.51,34.58,32500.0,22.2395,22.2781,22.2266,22.2717,32500.0
2010-10-21 14:20:00,34.58,34.58,34.49,34.51,27300.0,22.2717,22.2717,22.2137,22.2266,27300.0
2010-10-21 14:25:00,34.51,34.6,34.51,34.57,42000.0,22.2266,22.2846,22.2266,22.2653,42000.0
2010-10-21 14:30:00,34.58,34.6,34.56,34.57,56400.0,22.2717,22.2846,22.2588,22.2653,56400.0
2010-10-21 14:35:00,34.57,34.6,34.57,34.58,12400.0,22.2653,22.2846,22.2653,22.2717,12400.0
2010-10-21 14:40:00,34.58,34.63,34.57,34.62,14600.0,22.2717,22.3039,22.2653,22.2975,14600.0
2010-10-21 14:45:00,34.62,34.63,34.58,34.59,10100.0,22.2975,22.3039,22.2717,22.2781,10100.0
2010-10-21 14:50:00,34.6,34.66,34.58,34.66,21700.0,22.2846,22.3232,22.2717,22.3232,21700.0
2010-10-21 14:55:00,34.66,34.67,34.64,34.65,15400.0,22.3232,22.3297,22.3103,22.3168,15400.0
2010-10-21 15:00:00,34.65,34.67,34.64,34.65,16900.0,22.3168,22.3297,22.3103,22.3168,16900.0
2010-10-21 15:05:00,34.65,34.65,34.6,34.6,15200.0,22.3168,22.3168,22.2846,22.2846,15200.0
2010-10-21 15:10:00,34.6,34.65,34.6,34.64,18300.0,22.2846,22.3168,22.2846,22.3103,18300.0
2010-10-21 15:15:00,34.65,34.76,34.64,34.71,39200.0,22.3168,22.3876,22.3103,22.3554,39200.0
2010-10-21 15:20:00,34.72,34.76,34.71,34.76,39500.0,22.3619,22.3876,22.3554,22.3876,39500.0
2010-10-21 15:25:00,34.76,34.78,34.7,34.74,92500.0,22.3876,22.4005,22.349,22.3747,92500.0
2010-10-21 15:30:00,34.74,34.77,34.67,34.68,70600.0,22.3747,22.3941,22.3297,22.3361,70600.0
2010-10-21 15:35:00,34.67,34.74,34.67,34.69,24800.0,22.3297,22.3747,22.3297,22.3425,24800.0
2010-10-21 15:40:00,34.7,34.71,34.65,34.68,31500.0,22.349,22.3554,22.3168,22.3361,31500.0
2010-10-21 15:45:00,34.69,34.71,34.65,34.69,49500.0,22.3425,22.3554,22.3168,22.3425,49500.0
2010-10-21 15:50:00,34.69,34.75,34.68,34.73,73400.0,22.3425,22.3812,22.3361,22.3683,73400.0
2010-10-21 15:55:00,34.74,34.76,34.7,34.73,165400.0,22.3747,22.3876,22.349,22.3683,165400.0
2010-10-22 09:30:00,34.74,34.81,34.63,34.77,43800.0,22.3747,22.4198,22.3039,22.3941,43800.0
2010-10-22 09:35:00,34.75,34.9,34.73,34.82,51000.0,22.3812,22.4778,22.3683,22.4263,51000.0
2010-10-22 09:40:00,34.83,34.89,34.74,34.78,153800.0,22.4327,22.4714,22.3747,22.4005,153800.0
2010-10-22 09:45:00,34.78,34.83,34.73,34.76,52200.0,22.4005,22.4327,22.3683,22.3876,52200.0
2010-10-22 09:50:00,34.76,34.8,34.64,34.65,35400.0,22.3876,22.4134,22.3103,22.3168,35400.0
2010-10-22 09:55:00,34.65,34.66,34.58,34.58,35000.0,22.3168,22.3232,22.2717,22.2717,35000.0
2010-10-22 10:00:00,34.58,34.66,34.52,34.65,33100.0,22.2717,22.3232,22.233,22.3168,33100.0
2010-10-22 10:05:00,34.67,34.7,34.62,34.64,23600.0,22.3297,22.349,22.2975,22.3103,23600.0
2010-10-22 10:10:00,34.65,34.7,34.59,34.67,35600.0,22.3168,22.349,22.2781,22.3297,35600.0
2010-10-22 10:15:00,34.68,34.74,34.68,34.73,17600.0,22.3361,22.3747,22.3361,22.3683,17600.0
2010-10-22 10:20:00,34.73,34.74,34.68,34.69,50000.0,22.3683,22.3747,22.3361,22.3425,50000.0
2010-10-22 10:25:00,34.7,34.78,34.69,34.75,219700.0,22.349,22.4005,22.3425,22.3812,219700.0
2010-10-22 10:30:00,34.75,34.78,34.73,34.76,15000.0,22.3812,22.4005,22.3683,22.3876,15000.0
2010-10-22 10:35:00,34.76,34.8,34.76,34.8,25600.0,22.3876,22.4134,22.3876,22.4134,25600.0
2010-10-22 10:40:00,34.79,34.8,34.77,34.79,46800.0,22.4069,22.4134,22.3941,22.4069,46800.0
2010-10-22 10:45:00,34.8,34.87,34.79,34.87,34000.0,22.4134,22.4585,22.4069,22.4585,34000.0
2010-10-22 10:50:00,34.87,34.9,34.77,34.9,58900.0,22.4585,22.4778,22.3941,22.4778,58900.0
2010-10-22 10:55:00,34.9,34.92,34.88,34.88,36000.0,22.4778,22.4907,22.4649,22.4649,36000.0
2010-10-22 11:00:00,34.89,34.89,34.79,34.8,44000.0,22.4714,22.4714,22.4069,22.4134,44000.0
2010-10-22 11:05:00,34.8,34.8,34.74,34.75,17800.0,22.4134,22.4134,22.3747,22.3812,17800.0
2010-10-22 11:10:00,34.76,34.78,34.68,34.7,30600.0,22.3876,22.4005,22.3361,22.349,30600.0
2010-10-22 11:15:00,34.7,34.79,34.68,34.79,25800.0,22.349,22.4069,22.3361,22.4069,25800.0
2010-10-22 11:20:00,34.8,34.83,34.77,34.77,21000.0,22.4134,22.4327,22.3941,22.3941,21000.0
2010-10-22 11:25:00,34.76,34.77,34.74,34.77,11100.0,22.3876,22.3941,22.3747,22.3941,11100.0
2010-10-22 11:30:00,34.78,34.83,34.78,34.83,17100.0,22.4005,22.4327,22.4005,22.4327,17100.0
2010-10-22 11:35:00,34.83,34.85,34.81,34.82,15600.0,22.4327,22.4456,22.4198,22.4263,15600.0
2010-10-22 11:40:00,34.82,34.82,34.76,34.82,28700.0,22.4263,22.4263,22.3876,22.4263,28700.0
2010-10-22 11:45:00,34.82,34.83,34.73,34.74,29800.0,22.4263,22.4327,22.3683,22.3747,29800.0
2010-10-22 11:50:00,34.74,34.77,34.71,34.76,22700.0,22.3747,22.3941,22.3554,22.3876,22700.0
2010-10-22 11:55:00,34.76,34.8,34.75,34.76,17200.0,22.3876,22.4134,22.3812,22.3876,17200.0
2010-10-22 12:00:00,34.74,34.77,34.74,34.77,5400.0,22.3747,22.3941,22.3747,22.3941,5400.0
2010-10-22 12:05:00,34.76,34.79,34.75,34.77,16000.0,22.3876,22.4069,22.3812,22.3941,16000.0
2010-10-22 12:10:00,34.77,34.77,34.75,34.75,8300.0,22.3941,22.3941,22.3812,22.3812,8300.0
2010-10-22 12:15:00,34.76,34.77,34.74,34.76,9800.0,22.3876,22.3941,22.3747,22.3876,9800.0
2010-10-22 12:20:00,34.75,34.79,34.74,34.77,6700.0,22.3812,22.4069,22.3747,22.3941,6700.0
2010-10-22 12:25:00,34.77,34.83,34.76,34.83,15800.0,22.3941,22.4327,22.3876,22.4327,15800.0
2010-10-22 12:30:00,34.83,34.85,34.82,34.85,11300.0,22.4327,22.4456,22.4263,22.4456,11300.0
2010-10-22 12:35:00,34.85,34.87,34.85,34.85,7500.0,22.4456,22.4585,22.4456,22.4456,7500.0
2010-10-22 12:40:00,34.84,34.85,34.81,34.85,9200.0,22.4391,22.4456,22.4198,22.4456,9200.0
2010-10-22 12:45:00,34.85,34.87,34.85,34.87,5900.0,22.4456,22.4585,22.4456,22.4585,5900.0
2010-10-22 12:50:00,34.87,34.87,34.82,34.82,9100.0,22.4585,22.4585,22.4263,22.4263,9100.0
2010-10-22 12:55:00,34.82,34.85,34.81,34.84,12200.0,22.4263,22.4456,22.4198,22.4391,12200.0
2010-10-22 13:00:00,34.85,34.86,34.82,34.83,12300.0,22.4456,22.452,22.4263,22.4327,12300.0
2010-10-22 13:05:00,34.83,34.84,34.83,34.84,7600.0,22.4327,22.4391,22.4327,22.4391,7600.0
2010-10-22 13:10:00,34.84,34.84,34.83,34.83,4400.0,22.4391,22.4391,22.4327,22.4327,4400.0
2010-10-22 13:15:00,34.83,34.88,34.83,34.85,28400.0,22.4327,22.4649,22.4327,22.4456,28400.0
2010-10-22 13:20:00,34.85,34.87,34.83,34.85,14900.0,22.4456,22.4585,22.4327,22.4456,14900.0
2010-10-22 13:25:00,34.84,34.9,34.84,34.85,23100.0,22.4391,22.4778,22.4391,22.4456,23100.0
2010-10-22 13:30:00,34.85,34.85,34.83,34.84,5300.0,22.4456,22.4456,22.4327,22.4391,5300.0
2010-10-22 13:35:00,34.84,34.84,34.82,34.83,13800.0,22.4391,22.4391,22.4263,22.4327,13800.0
2010-10-22 13:40:00,34.83,34.83,34.82,34.83,2500.0,22.4327,22.4327,22.4263,22.4327,2500.0
2010-10-22 13:45:00,34.82,34.83,34.81,34.82,9500.0,22.4263,22.4327,22.4198,22.4263,9500.0
2010-10-22 13:50:00,34.82,34.82,34.77,34.77,17700.0,22.4263,22.4263,22.3941,22.3941,17700.0
2010-10-22 13:55:00,34.77,34.78,34.75,34.75,16500.0,22.3941,22.4005,22.3812,22.3812,16500.0
2010-10-22 14:00:00,34.75,34.77,34.75,34.76,9500.0,22.3812,22.3941,22.3812,22.3876,9500.0
2010-10-22 14:05:00,34.76,34.79,34.76,34.79,10100.0,22.3876,22.4069,22.3876,22.4069,10100.0
2010-10-22 14:10:00,34.78,34.8,34.78,34.79,7300.0,22.4005,22.4134,22.4005,22.4069,7300.0
2010-10-22 14:15:00,34.8,34.81,34.79,34.79,19400.0,22.4134,22.4198,22.4069,22.4069,19400.0
2010-10-22 14:20:00,34.8,34.8,34.77,34.78,13800.0,22.4134,22.4134,22.3941,22.4005,13800.0
2010-10-22 14:25:00,34.77,34.83,34.77,34.81,15100.0,22.3941,22.4327,22.3941,22.4198,15100.0
2010-10-22 14:30:00,34.82,34.82,34.75,34.78,31200.0,22.4263,22.4263,22.3812,22.4005,31200.0
2010-10-22 14:35:00,34.79,34.8,34.77,34.78,19500.0,22.4069,22.4134,22.3941,22.4005,19500.0
2010-10-22 14:40:00,34.78,34.79,34.77,34.79,10400.0,22.4005,22.4069,22.3941,22.4069,10400.0
2010-10-22 14:45:00,34.78,34.82,34.77,34.79,13500.0,22.4005,22.4263,22.3941,22.4069,13500.0
2010-10-22 14:50:00,34.79,34.81,34.76,34.76,13600.0,22.4069,22.4198,22.3876,22.3876,13600.0
2010-10-22 14:55:00,34.76,34.8,34.75,34.78,20400.0,22.3876,22.4134,22.3812,22.4005,20400.0
2010-10-22 15:00:00,34.78,34.78,34.75,34.77,21500.0,22.4005,22.4005,22.3812,22.3941,21500.0
2010-10-22 15:05:00,34.77,34.77,34.74,34.75,68200.0,22.3941,22.3941,22.3747,22.3812,68200.0
2010-10-22 15:10:00,34.76,34.76,34.74,34.75,48400.0,22.3876,22.3876,22.3747,22.3812,48400.0
2010-10-22 15:15:00,34.76,34.76,34.75,34.76,13700.0,22.3876,22.3876,22.3812,22.3876,13700.0
2010-10-22 15:20:00,34.76,34.77,34.75,34.76,47100.0,22.3876,22.3941,22.3812,22.3876,47100.0
2010-10-22 15:25:00,34.76,34.76,34.72,34.72,67800.0,22.3876,22.3876,22.3619,22.3619,67800.0
2010-10-22 15:30:00,34.72,34.76,34.72,34.74,29000.0,22.3619,22.3876,22.3619,22.3747,29000.0
2010-10-22 15:35:00,34.75,34.76,34.73,34.73,24100.0,22.3812,22.3876,22.3683,22.3683,24100.0
2010-10-22 15:40:00,34.73,34.76,34.73,34.73,36100.0,22.3683,22.3876,22.3683,22.3683,36100.0
2010-10-22 15:45:00,34.74,34.77,34.73,34.75,120500.0,22.3747,22.3941,22.3683,22.3812,120500.0
2010-10-22 15:50:00,34.75,34.76,34.73,34.73,130800.0,22.3812,22.3876,22.3683,22.3683,130800.0
2010-10-22 15:55:00,34.74,34.75,34.7,34.74,119000.0,22.3747,22.3812,22.349,22.3747,119000.0
2010-10-25 09:30:00,35.03,35.08,34.77,35.06,89200.0,22.5615,22.5937,22.3941,22.5808,89200.0
2010-10-25 09:35:00,35.08,35.16,35.07,35.11,35500.0,22.5937,22.6452,22.5873,22.613,35500.0
2010-10-25 09:40:00,35.13,35.14,35.04,35.06,50600.0,22.6259,22.6324,22.568,22.5808,50600.0
2010-10-25 09:45:00,35.07,35.07,34.99,35.04,42600.0,22.5873,22.5873,22.5358,22.568,42600.0
2010-10-25 09:50:00,35.04,35.05,34.98,34.99,39800.0,22.568,22.5744,22.5293,22.5358,39800.0
2010-10-25 09:55:00,34.99,35.03,34.98,35.01,32300.0,22.5358,22.5615,22.5293,22.5486,32300.0
2010-10-25 10:00:00,35.01,35.08,34.98,35.02,51500.0,22.5486,22.5937,22.5293,22.5551,51500.0
2010-10-25 10:05:00,35.02,35.06,35.0,35.01,26800.0,22.5551,22.5808,22.5422,22.5486,26800.0
2010-10-25 10:10:00,35.01,35.09,35.01,35.08,21400.0,22.5486,22.6002,22.5486,22.5937,21400.0
2010-10-25 10:15:00,35.08,35.15,35.08,35.09,42200.0,22.5937,22.6388,22.5937,22.6002,42200.0
2010-10-25 10:20:00,35.08,35.1,35.05,35.06,16100.0,22.5937,22.6066,22.5744,22.5808,16100.0
2010-10-25 10:25:00,35.07,35.08,35.0,35.03,47100.0,22.5873,22.5937,22.5422,22.5615,47100.0
2010-10-25 10:30:00,35.02,35.03,34.89,34.98,48700.0,22.5551,22.5615,22.4714,22.5293,48700.0
2010-10-25 10:35:00,34.98,35.0,34.98,35.0,125200.0,22.5293,22.5422,22.5293,22.5422,125200.0
2010-10-25 10:40:00,35.0,35.0,34.83,34.87,36300.0,22.5422,22.5422,22.4327,22.4585,36300.0
2010-10-25 10:45:00,34.88,34.95,34.87,34.94,13000.0,22.4649,22.51,22.4585,22.5036,13000.0
2010-10-25 10:50:00,34.92,34.94,34.88,34.94,11000.0,22.4907,22.5036,22.4649,22.5036,11000.0
2010-10-25 10:55:00,34.94,34.96,34.86,34.88,13800.0,22.5036,22.5164,22.452,22.4649,13800.0
2010-10-25 11:00:00,34.87,34.9,34.83,34.83,16300.0,22.4585,22.4778,22.4327,22.4327,16300.0
2010-10-25 11:05:00,34.83,34.84,34.75,34.83,25200.0,22.4327,22.4391,22.3812,22.4327,25200.0
2010-10-25 11:10:00,34.83,34.88,34.82,34.88,25400.0,22.4327,22.4649,22.4263,22.4649,25400.0
2010-10-25 11:15:00,34.88,34.88,34.79,34.8,33300.0,22.4649,22.4649,22.4069,22.4134,33300.0
2010-10-25 11:20:00,34.81,34.81,34.75,34.77,156400.0,22.4198,22.4198,22.3812,22.3941,156400.0
2010-10-25 11:25:00,34.77,34.79,34.77,34.79,19600.0,22.3941,22.4069,22.3941,22.4069,19600.0
2010-10-25 11:30:00,34.8,34.84,34.79,34.8,30000.0,22.4134,22.4391,22.4069,22.4134,30000.0
2010-10-25 11:35:00,34.79,34.81,34.78,34.81,21400.0,22.4069,22.4198,22.4005,22.4198,21400.0
2010-10-25 11:40:00,34.8,34.86,34.8,34.86,14600.0,22.4134,22.452,22.4134,22.452,14600.0
2010-10-25 11:45:00,34.86,34.93,34.86,34.93,7000.0,22.452,22.4971,22.452,22.4971,7000.0
2010-10-25 11:50:00,34.93,34.93,34.87,34.87,13300.0,22.4971,22.4971,22.4585,22.4585,13300.0
2010-10-25 11:55:00,34.87,34.92,34.87,34.9,7000.0,22.4585,22.4907,22.4585,22.4778,7000.0
2010-10-25 12:00:00,34.91,34.94,34.91,34.92,3200.0,22.4842,22.5036,22.4842,22.4907,3200.0
2010-10-25 12:05:00,34.93,34.96,34.92,34.96,7400.0,22.4971,22.5164,22.4907,22.5164,7400.0
2010-10-25 12:10:00,34.96,34.96,34.92,34.92,11200.0,22.5164,22.5164,22.4907,22.4907,11200.0
2010-10-25 12:15:00,34.93,34.93,34.89,34.91,117000.0,22.4971,22.4971,22.4714,22.4842,117000.0
2010-10-25 12:20:00,34.91,34.92,34.85,34.89,28500.0,22.4842,22.4907,22.4456,22.4714,28500.0
2010-10-25 12:25:00,34.88,34.92,34.87,34.91,9100.0,22.4649,22.4907,22.4585,22.4842,9100.0
2010-10-25 12:30:00,34.91,34.93,34.9,34.92,11100.0,22.4842,22.4971,22.4778,22.4907,11100.0
2010-10-25 12:35:00,34.92,34.96,34.91,34.96,5600.0,22.4907,22.5164,22.4842,22.5164,5600.0
2010-10-25 12:40:00,34.95,34.98,34.95,34.97,6100.0,22.51,22.5293,22.51,22.5229,6100.0
2010-10-25 12:45:00,34.97,34.99,34.97,34.98,6700.0,22.5229,22.5358,22.5229,22.5293,6700.0
2010-10-25 12:50:00,34.97,34.98,34.97,34.98,2200.0,22.5229,22.5293,22.5229,22.5293,2200.0
2010-10-25 12:55:00,34.98,35.03,34.98,35.0,25800.0,22.5293,22.5615,22.5293,22.5422,25800.0
2010-10-25 13:00:00,35.0,35.02,34.97,35.02,20300.0,22.5422,22.5551,22.5229,22.5551,20300.0
2010-10-25 13:05:00,35.02,35.02,34.99,35.0,18600.0,22.5551,22.5551,22.5358,22.5422,18600.0
2010-10-25 13:10:00,35.0,35.0,34.99,34.99,5100.0,22.5422,22.5422,22.5358,22.5358,5100.0
2010-10-25 13:15:00,35.0,35.01,34.98,35.0,36700.0,22.5422,22.5486,22.5293,22.5422,36700.0
2010-10-25 13:20:00,35.0,35.03,35.0,35.0,16300.0,22.5422,22.5615,22.5422,22.5422,16300.0
2010-10-25 13:25:00,35.0,35.02,34.99,34.99,19700.0,22.5422,22.5551,22.5358,22.5358,19700.0
2010-10-25 13:30:00,35.0,35.01,34.97,34.97,13700.0,22.5422,22.5486,22.5229,22.5229,13700.0
2010-10-25 13:35:00,34.98,35.01,34.97,35.01,8000.0,22.5293,22.5486,22.5229,22.5486,8000.0
2010-10-25 13:40:00,35.01,35.01,34.99,34.99,9400.0,22.5486,22.5486,22.5358,22.5358,9400.0
2010-10-25 13:45:00,34.99,35.0,34.99,34.99,12300.0,22.5358,22.5422,22.5358,22.5358,12300.0
2010-10-25 13:50:00,34.98,34.98,34.95,34.95,8200.0,22.5293,22.5293,22.51,22.51,8200.0
2010-10-25 13:55:00,34.95,34.98,34.94,34.98,10600.0,22.51,22.5293,22.5036,22.5293,10600.0
2010-10-25 14:00:00,34.98,35.0,34.98,35.0,2200.0,22.5293,22.5422,22.5293,22.5422,2200.0
2010-10-25 14:05:00,35.0,35.01,34.99,35.01,16000.0,22.5422,22.5486,22.5358,22.5486,16000.0
2010-10-25 14:10:00,35.01,35.02,34.99,34.99,8300.0,22.5486,22.5551,22.5358,22.5358,8300.0
2010-10-25 14:15:00,34.98,35.0,34.98,34.99,5900.0,22.5293,22.5422,22.5293,22.5358,5900.0
2010-10-25 14:20:00,34.99,35.01,34.99,35.0,14000.0,22.5358,22.5486,22.5358,22.5422,14000.0
2010-10-25 14:25:00,35.0,35.01,34.99,35.0,7700.0,22.5422,22.5486,22.5358,22.5422,7700.0
2010-10-25 14:30:00,35.0,35.01,34.96,34.96,23200.0,22.5422,22.5486,22.5164,22.5164,23200.0
2010-10-25 14:35:00,34.96,34.96,34.88,34.95,29300.0,22.5164,22.5164,22.4649,22.51,29300.0
2010-10-25 14:40:00,34.95,34.95,34.89,34.92,18500.0,22.51,22.51,22.4714,22.4907,18500.0
2010-10-25 14:45:00,34.92,34.95,34.9,34.93,58600.0,22.4907,22.51,22.4778,22.4971,58600.0
2010-10-25 14:50:00,34.93,35.0,34.93,34.98,19900.0,22.4971,22.5422,22.4971,22.5293,19900.0
2010-10-25 14:55:00,34.98,35.01,34.97,35.0,74600.0,22.5293,22.5486,22.5229,22.5422,74600.0
2010-10-25 15:00:00,35.0,35.03,34.98,35.0,31700.0,22.5422,22.5615,22.5293,22.5422,31700.0
2010-10-25 15:05:00,34.99,35.03,34.99,35.0,24100.0,22.5358,22.5615,22.5358,22.5422,24100.0
2010-10-25 15:10:00,35.01,35.02,34.97,35.0,17600.0,22.5486,22.5551,22.5229,22.5422,17600.0
2010-10-25 15:15:00,35.0,35.06,35.0,35.02,62200.0,22.5422,22.5808,22.5422,22.5551,62200.0
2010-10-25 15:20:00,35.02,35.1,35.02,35.1,28400.0,22.5551,22.6066,22.5551,22.6066,28400.0
2010-10-25 15:25:00,35.09,35.14,35.09,35.11,26300.0,22.6002,22.6324,22.6002,22.613,26300.0
2010-10-25 15:30:00,35.11,35.13,35.06,35.06,29200.0,22.613,22.6259,22.5808,22.5808,29200.0
2010-10-25 15:35:00,35.07,35.07,34.96,34.96,80600.0,22.5873,22.5873,22.5164,22.5164,80600.0
2010-10-25 15:40:00,34.96,35.0,34.92,34.97,51600.0,22.5164,22.5422,22.4907,22.5229,51600.0
2010-10-25 15:45:00,34.98,34.98,34.85,34.91,119600.0,22.5293,22.5293,22.4456,22.4842,119600.0
2010-10-25 15:50:00,34.9,34.95,34.88,34.92,78400.0,22.4778,22.51,22.4649,22.4907,78400.0
2010-10-25 15:55:00,34.93,34.94,34.88,34.92,112800.0,22.4971,22.5036,22.4649,22.4907,112800.0
2010-10-26 09:30:00,34.63,34.74,34.58,34.63,52600.0,22.3039,22.3747,22.2717,22.3039,52600.0
2010-10-26 09:35:00,34.63,34.64,34.4,34.49,67300.0,22.3039,22.3103,22.1558,22.2137,67300.0
2010-10-26 09:40:00,34.48,34.6,34.45,34.5,40400.0,22.2073,22.2846,22.188,22.2202,40400.0
2010-10-26 09:45:00,34.5,34.65,34.46,34.65,49800.0,22.2202,22.3168,22.1944,22.3168,49800.0
2010-10-26 09:50:00,34.65,34.69,34.59,34.67,28100.0,22.3168,22.3425,22.2781,22.3297,28100.0
2010-10-26 09:55:00,34.67,34.71,34.66,34.69,26400.0,22.3297,22.3554,22.3232,22.3425,26400.0
2010-10-26 10:00:00,34.7,34.86,34.68,34.79,44800.0,22.349,22.452,22.3361,22.4069,44800.0
2010-10-26 10:05:00,34.79,34.86,34.75,34.83,24000.0,22.4069,22.452,22.3812,22.4327,24000.0
2010-10-26 10:10:00,34.83,34.87,34.79,34.84,30000.0,22.4327,22.4585,22.4069,22.4391,30000.0
2010-10-26 10:15:00,34.84,34.95,34.84,34.95,24500.0,22.4391,22.51,22.4391,22.51,24500.0
2010-10-26 10:20:00,34.95,35.0,34.94,34.98,24300.0,22.51,22.5422,22.5036,22.5293,24300.0
2010-10-26 10:25:00,34.99,34.99,34.94,34.94,13500.0,22.5358,22.5358,22.5036,22.5036,13500.0
2010-10-26 10:30:00,34.95,34.99,34.95,34.97,15500.0,22.51,22.5358,22.51,22.5229,15500.0
2010-10-26 10:35:00,34.98,34.98,34.9,34.91,12400.0,22.5293,22.5293,22.4778,22.4842,12400.0
2010-10-26 10:40:00,34.92,34.92,34.86,34.88,9700.0,22.4907,22.4907,22.452,22.4649,9700.0
2010-10-26 10:45:00,34.88,34.9,34.86,34.89,16600.0,22.4649,22.4778,22.452,22.4714,16600.0
2010-10-26 10:50:00,34.89,34.93,34.87,34.91,11000.0,22.4714,22.4971,22.4585,22.4842,11000.0
2010-10-26 10:55:00,34.91,34.95,34.88,34.93,40500.0,22.4842,22.51,22.4649,22.4971,40500.0
2010-10-26 11:00:00,34.93,34.99,34.9,34.9,49200.0,22.4971,22.5358,22.4778,22.4778,49200.0
2010-10-26 11:05:00,34.9,34.9,34.76,34.76,23200.0,22.4778,22.4778,22.3876,22.3876,23200.0
2010-10-26 11:10:00,34.77,34.77,34.7,34.74,41400.0,22.3941,22.3941,22.349,22.3747,41400.0
2010-10-26 11:15:00,34.75,34.82,34.75,34.78,30100.0,22.3812,22.4263,22.3812,22.4005,30100.0
2010-10-26 11:20:00,34.78,34.87,34.78,34.87,39000.0,22.4005,22.4585,22.4005,22.4585,39000.0
2010-10-26 11:25:00,34.87,34.88,34.82,34.82,29200.0,22.4585,22.4649,22.4263,22.4263,29200.0
2010-10-26 11:30:00,34.82,34.83,34.75,34.76,36100.0,22.4263,22.4327,22.3812,22.3876,36100.0
2010-10-26 11:35:00,34.76,34.78,34.75,34.76,15100.0,22.3876,22.4005,22.3812,22.3876,15100.0
2010-10-26 11:40:00,34.77,34.77,34.7,34.71,28400.0,22.3941,22.3941,22.349,22.3554,28400.0
2010-10-26 11:45:00,34.71,34.75,34.7,34.72,59400.0,22.3554,22.3812,22.349,22.3619,59400.0
2010-10-26 11:50:00,34.72,34.75,34.71,34.74,23600.0,22.3619,22.3812,22.3554,22.3747,23600.0
2010-10-26 11:55:00,34.75,34.75,34.72,34.74,28700.0,22.3812,22.3812,22.3619,22.3747,28700.0
2010-10-26 12:00:00,34.74,34.75,34.69,34.7,69300.0,22.3747,22.3812,22.3425,22.349,69300.0
2010-10-26 12:05:00,34.69,34.7,34.65,34.67,41100.0,22.3425,22.349,22.3168,22.3297,41100.0
2010-10-26 12:10:00,34.68,34.77,34.67,34.75,35200.0,22.3361,22.3941,22.3297,22.3812,35200.0
2010-10-26 12:15:00,34.75,34.77,34.72,34.72,25000.0,22.3812,22.3941,22.3619,22.3619,25000.0
2010-10-26 12:20:00,34.72,34.73,34.69,34.69,10100.0,22.3619,22.3683,22.3425,22.3425,10100.0
2010-10-26 12:25:00,34.7,34.71,34.68,34.68,22300.0,22.349,22.3554,22.3361,22.3361,22300.0
2010-10-26 12:30:00,34.69,34.69,34.65,34.65,22100.0,22.3425,22.3425,22.3168,22.3168,22100.0
2010-10-26 12:35:00,34.65,34.68,34.65,34.68,12300.0,22.3168,22.3361,22.3168,22.3361,12300.0
2010-10-26 12:40:00,34.68,34.69,34.59,34.6,30600.0,22.3361,22.3425,22.2781,22.2846,30600.0
2010-10-26 12:45:00,34.6,34.61,34.58,34.61,23800.0,22.2846,22.291,22.2717,22.291,23800.0
2010-10-26 12:50:00,34.6,34.61,34.56,34.6,25300.0,22.2846,22.291,22.2588,22.2846,25300.0
2010-10-26 12:55:00,34.6,34.61,34.58,34.59,15100.0,22.2846,22.291,22.2717,22.2781,15100.0
2010-10-26 13:00:00,34.59,34.61,34.58,34.61,17800.0,22.2781,22.291,22.2717,22.291,17800.0
2010-10-26 13:05:00,34.61,34.62,34.59,34.6,37200.0,22.291,22.2975,22.2781,22.2846,37200.0
2010-10-26 13:10:00,34.6,34.66,34.59,34.66,67100.0,22.2846,22.3232,22.2781,22.3232,67100.0
2010-10-26 13:15:00,34.66,34.71,34.66,34.7,46700.0,22.3232,22.3554,22.3232,22.349,46700.0
2010-10-26 13:20:00,34.69,34.7,34.65,34.67,29300.0,22.3425,22.349,22.3168,22.3297,29300.0
2010-10-26 13:25:00,34.67,34.67,34.57,34.58,54900.0,22.3297,22.3297,22.2653,22.2717,54900.0
2010-10-26 13:30:00,34.58,34.66,34.58,34.66,41500.0,22.2717,22.3232,22.2717,22.3232,41500.0
2010-10-26 13:35:00,34.66,34.68,34.65,34.67,29600.0,22.3232,22.3361,22.3168,22.3297,29600.0
2010-10-26 13:40:00,34.68,34.7,34.67,34.7,39100.0,22.3361,22.349,22.3297,22.349,39100.0
2010-10-26 13:45:00,34.7,34.7,34.69,34.7,9200.0,22.349,22.349,22.3425,22.349,9200.0
2010-10-26 13:50:00,34.69,34.7,34.6,34.6,53200.0,22.3425,22.349,22.2846,22.2846,53200.0
2010-10-26 13:55:00,34.6,34.61,34.58,34.6,39300.0,22.2846,22.291,22.2717,22.2846,39300.0
2010-10-26 14:00:00,34.6,34.65,34.6,34.63,61900.0,22.2846,22.3168,22.2846,22.3039,61900.0
2010-10-26 14:05:00,34.63,34.66,34.59,34.6,44100.0,22.3039,22.3232,22.2781,22.2846,44100.0
2010-10-26 14:10:00,34.6,34.67,34.58,34.67,35500.0,22.2846,22.3297,22.2717,22.3297,35500.0
2010-10-26 14:15:00,34.67,34.69,34.64,34.67,81700.0,22.3297,22.3425,22.3103,22.3297,81700.0
2010-10-26 14:20:00,34.68,34.69,34.66,34.66,22200.0,22.3361,22.3425,22.3232,22.3232,22200.0
2010-10-26 14:25:00,34.67,34.71,34.66,34.71,30400.0,22.3297,22.3554,22.3232,22.3554,30400.0
2010-10-26 14:30:00,34.71,34.71,34.65,34.69,21900.0,22.3554,22.3554,22.3168,22.3425,21900.0
2010-10-26 14:35:00,34.68,34.73,34.68,34.71,69600.0,22.3361,22.3683,22.3361,22.3554,69600.0
2010-10-26 14:40:00,34.71,34.71,34.65,34.65,31900.0,22.3554,22.3554,22.3168,22.3168,31900.0
2010-10-26 14:45:00,34.65,34.66,34.63,34.65,24900.0,22.3168,22.3232,22.3039,22.3168,24900.0
2010-10-26 14:50:00,34.66,34.68,34.65,34.67,44800.0,22.3232,22.3361,22.3168,22.3297,44800.0
2010-10-26 14:55:00,34.67,34.68,34.64,34.65,36600.0,22.3297,22.3361,22.3103,22.3168,36600.0
2010-10-26 15:00:00,34.65,34.68,34.64,34.67,27600.0,22.3168,22.3361,22.3103,22.3297,27600.0
2010-10-26 15:05:00,34.68,34.71,34.67,34.7,38700.0,22.3361,22.3554,22.3297,22.349,38700.0
2010-10-26 15:10:00,34.71,34.71,34.67,34.67,50000.0,22.3554,22.3554,22.3297,22.3297,50000.0
2010-10-26 15:15:00,34.66,34.71,34.64,34.71,55000.0,22.3232,22.3554,22.3103,22.3554,55000.0
2010-10-26 15:20:00,34.71,34.73,34.67,34.68,68800.0,22.3554,22.3683,22.3297,22.3361,68800.0
2010-10-26 15:25:00,34.69,34.73,34.69,34.71,30700.0,22.3425,22.3683,22.3425,22.3554,30700.0
2010-10-26 15:30:00,34.7,34.75,34.68,34.75,41000.0,22.349,22.3812,22.3361,22.3812,41000.0
2010-10-26 15:35:00,34.74,34.78,34.74,34.78,66400.0,22.3747,22.4005,22.3747,22.4005,66400.0
2010-10-26 15:40:00,34.78,34.79,34.74,34.77,76400.0,22.4005,22.4069,22.3747,22.3941,76400.0
2010-10-26 15:45:00,34.76,34.76,34.69,34.74,116500.0,22.3876,22.3876,22.3425,22.3747,116500.0
2010-10-26 15:50:00,34.74,34.79,34.72,34.75,148100.0,22.3747,22.4069,22.3619,22.3812,148100.0
2010-10-26 15:55:00,34.76,34.81,34.75,34.8,125900.0,22.3876,22.4198,22.3812,22.4134,125900.0
2010-10-27 09:30:00,34.48,34.58,34.17,34.58,60400.0,22.2073,22.2717,22.0076,22.2717,60400.0
2010-10-27 09:35:00,34.52,34.61,34.48,34.58,26400.0,22.233,22.291,22.2073,22.2717,26400.0
2010-10-27 09:40:00,34.6,34.61,34.52,34.6,32600.0,22.2846,22.291,22.233,22.2846,32600.0
2010-10-27 09:45:00,34.6,34.6,34.54,34.6,16700.0,22.2846,22.2846,22.2459,22.2846,16700.0
2010-10-27 09:50:00,34.59,34.64,34.53,34.55,21800.0,22.2781,22.3103,22.2395,22.2524,21800.0
2010-10-27 09:55:00,34.56,34.63,34.52,34.61,35900.0,22.2588,22.3039,22.233,22.291,35900.0
2010-10-27 10:00:00,34.63,34.71,34.55,34.61,34800.0,22.3039,22.3554,22.2524,22.291,34800.0
2010-10-27 10:05:00,34.6,34.63,34.56,34.61,17800.0,22.2846,22.3039,22.2588,22.291,17800.0
2010-10-27 10:10:00,34.62,34.73,34.61,34.7,25100.0,22.2975,22.3683,22.291,22.349,25100.0
2010-10-27 10:15:00,34.7,34.76,34.64,34.66,19400.0,22.349,22.3876,22.3103,22.3232,19400.0
2010-10-27 10:20:00,34.66,34.67,34.48,34.48,21100.0,22.3232,22.3297,22.2073,22.2073,21100.0
2010-10-27 10:25:00,34.48,34.52,34.42,34.49,18500.0,22.2073,22.233,22.1686,22.2137,18500.0
2010-10-27 10:30:00,34.46,34.6,34.45,34.57,16300.0,22.1944,22.2846,22.188,22.2653,16300.0
2010-10-27 10:35:00,34.56,34.56,34.49,34.51,13700.0,22.2588,22.2588,22.2137,22.2266,13700.0
2010-10-27 10:40:00,34.51,34.57,34.48,34.49,16600.0,22.2266,22.2653,22.2073,22.2137,16600.0
2010-10-27 10:45:00,34.5,34.56,34.48,34.49,13100.0,22.2202,22.2588,22.2073,22.2137,13100.0
2010-10-27 10:50:00,34.5,34.52,34.41,34.52,14600.0,22.2202,22.233,22.1622,22.233,14600.0
2010-10-27 10:55:00,34.52,34.53,34.36,34.36,21700.0,22.233,22.2395,22.13,22.13,21700.0
2010-10-27 11:00:00,34.36,34.38,34.3,34.36,21600.0,22.13,22.1429,22.0914,22.13,21600.0
2010-10-27 11:05:00,34.37,34.37,34.27,34.3,16000.0,22.1364,22.1364,22.072,22.0914,16000.0
2010-10-27 11:10:00,34.3,34.35,34.27,34.33,23600.0,22.0914,22.1236,22.072,22.1107,23600.0
2010-10-27 11:15:00,34.33,34.37,34.33,34.36,12200.0,22.1107,22.1364,22.1107,22.13,12200.0
2010-10-27 11:20:00,34.37,34.37,34.33,34.34,13200.0,22.1364,22.1364,22.1107,22.1171,13200.0
2010-10-27 11:25:00,34.34,34.35,34.28,34.31,15500.0,22.1171,22.1236,22.0785,22.0978,15500.0
2010-10-27 11:30:00,34.31,34.34,34.3,34.32,14100.0,22.0978,22.1171,22.0914,22.1042,14100.0
2010-10-27 11:35:00,34.33,34.43,34.33,34.41,15400.0,22.1107,22.1751,22.1107,22.1622,15400.0
2010-10-27 11:40:00,34.42,34.46,34.42,34.45,17100.0,22.1686,22.1944,22.1686,22.188,17100.0
2010-10-27 11:45:00,34.45,34.46,34.43,34.46,13700.0,22.188,22.1944,22.1751,22.1944,13700.0
2010-10-27 11:50:00,34.46,34.47,34.44,34.44,16900.0,22.1944,22.2008,22.1815,22.1815,16900.0
2010-10-27 11:55:00,34.45,34.45,34.42,34.43,8900.0,22.188,22.188,22.1686,22.1751,8900.0
2010-10-27 12:00:00,34.44,34.46,34.41,34.41,8600.0,22.1815,22.1944,22.1622,22.1622,8600.0
2010-10-27 12:05:00,34.41,34.41,34.38,34.39,9200.0,22.1622,22.1622,22.1429,22.1493,9200.0
2010-10-27 12:10:00,34.39,34.46,34.39,34.44,10900.0,22.1493,22.1944,22.1493,22.1815,10900.0
2010-10-27 12:15:00,34.44,34.44,34.38,34.39,8700.0,22.1815,22.1815,22.1429,22.1493,8700.0
2010-10-27 12:20:00,34.39,34.39,34.36,34.37,13100.0,22.1493,22.1493,22.13,22.1364,13100.0
2010-10-27 12:25:00,34.36,34.41,34.36,34.39,7000.0,22.13,22.1622,22.13,22.1493,7000.0
2010-10-27 12:30:00,34.4,34.43,34.39,34.39,10600.0,22.1558,22.1751,22.1493,22.1493,10600.0
2010-10-27 12:35:00,34.4,34.4,34.33,34.33,8300.0,22.1558,22.1558,22.1107,22.1107,8300.0
2010-10-27 12:40:00,34.34,34.34,34.28,34.3,18200.0,22.1171,22.1171,22.0785,22.0914,18200.0
2010-10-27 12:45:00,34.3,34.36,34.3,34.36,6200.0,22.0914,22.13,22.0914,22.13,6200.0
2010-10-27 12:50:00,34.36,34.39,34.35,34.35,9200.0,22.13,22.1493,22.1236,22.1236,9200.0
2010-10-27 12:55:00,34.35,34.38,34.35,34.35,4900.0,22.1236,22.1429,22.1236,22.1236,4900.0
2010-10-27 13:00:00,34.36,34.44,34.36,34.44,15900.0,22.13,22.1815,22.13,22.1815,15900.0
2010-10-27 13:05:00,34.42,34.42,34.38,34.39,7200.0,22.1686,22.1686,22.1429,22.1493,7200.0
2010-10-27 13:10:00,34.38,34.38,34.3,34.3,13400.0,22.1429,22.1429,22.0914,22.0914,13400.0
2010-10-27 13:15:00,34.29,34.3,34.23,34.26,17700.0,22.0849,22.0914,22.0463,22.0656,17700.0
2010-10-27 13:20:00,34.26,34.27,34.22,34.27,22000.0,22.0656,22.072,22.0398,22.072,22000.0
2010-10-27 13:25:00,34.27,34.33,34.23,34.32,19200.0,22.072,22.1107,22.0463,22.1042,19200.0
2010-10-27 13:30:00,34.32,34.33,34.25,34.26,14000.0,22.1042,22.1107,22.0592,22.0656,14000.0
2010-10-27 13:35:00,34.26,34.27,34.24,34.26,12900.0,22.0656,22.072,22.0527,22.0656,12900.0
2010-10-27 13:40:00,34.26,34.32,34.25,34.32,7400.0,22.0656,22.1042,22.0592,22.1042,7400.0
2010-10-27 13:45:00,34.31,34.32,34.3,34.32,6700.0,22.0978,22.1042,22.0914,22.1042,6700.0
2010-10-27 13:50:00,34.33,34.33,34.29,34.3,7600.0,22.1107,22.1107,22.0849,22.0914,7600.0
2010-10-27 13:55:00,34.29,34.35,34.29,34.35,11100.0,22.0849,22.1236,22.0849,22.1236,11100.0
2010-10-27 14:00:00,34.35,34.39,34.35,34.38,13400.0,22.1236,22.1493,22.1236,22.1429,13400.0
2010-10-27 14:05:00,34.39,34.43,34.39,34.42,9600.0,22.1493,22.1751,22.1493,22.1686,9600.0
2010-10-27 14:10:00,34.43,34.43,34.41,34.43,2300.0,22.1751,22.1751,22.1622,22.1751,2300.0
2010-10-27 14:15:00,34.43,34.44,34.4,34.4,11200.0,22.1751,22.1815,22.1558,22.1558,11200.0
2010-10-27 14:20:00,34.4,34.4,34.36,34.39,10800.0,22.1558,22.1558,22.13,22.1493,10800.0
2010-10-27 14:25:00,34.39,34.4,34.36,34.38,8200.0,22.1493,22.1558,22.13,22.1429,8200.0
2010-10-27 14:30:00,34.38,34.45,34.38,34.45,41300.0,22.1429,22.188,22.1429,22.188,41300.0
2010-10-27 14:35:00,34.44,34.51,34.4,34.5,30700.0,22.1815,22.2266,22.1558,22.2202,30700.0
2010-10-27 14:40:00,34.51,34.54,34.5,34.51,18900.0,22.2266,22.2459,22.2202,22.2266,18900.0
2010-10-27 14:45:00,34.52,34.53,34.47,34.49,17600.0,22.233,22.2395,22.2008,22.2137,17600.0
2010-10-27 14:50:00,34.49,34.5,34.44,34.46,25300.0,22.2137,22.2202,22.1815,22.1944,25300.0
2010-10-27 14:55:00,34.47,34.51,34.42,34.42,22900.0,22.2008,22.2266,22.1686,22.1686,22900.0
2010-10-27 15:00:00,34.43,34.47,34.43,34.44,19700.0,22.1751,22.2008,22.1751,22.1815,19700.0
2010-10-27 15:05:00,34.44,34.51,34.44,34.47,17700.0,22.1815,22.2266,22.1815,22.2008,17700.0
2010-10-27 15:10:00,34.48,34.49,34.43,34.45,19300.0,22.2073,22.2137,22.1751,22.188,19300.0
2010-10-27 15:15:00,34.44,34.47,34.42,34.44,18400.0,22.1815,22.2008,22.1686,22.1815,18400.0
2010-10-27 15:20:00,34.45,34.52,34.42,34.52,34000.0,22.188,22.233,22.1686,22.233,34000.0
2010-10-27 15:25:00,34.53,34.56,34.51,34.53,39900.0,22.2395,22.2588,22.2266,22.2395,39900.0
2010-10-27 15:30:00,34.52,34.58,34.52,34.58,28200.0,22.233,22.2717,22.233,22.2717,28200.0
2010-10-27 15:35:00,34.58,34.6,34.56,34.58,39200.0,22.2717,22.2846,22.2588,22.2717,39200.0
2010-10-27 15:40:00,34.58,34.6,34.55,34.59,30800.0,22.2717,22.2846,22.2524,22.2781,30800.0
2010-10-27 15:45:00,34.58,34.61,34.55,34.55,51500.0,22.2717,22.291,22.2524,22.2524,51500.0
2010-10-27 15:50:00,34.55,34.63,34.55,34.6,84100.0,22.2524,22.3039,22.2524,22.2846,84100.0
2010-10-27 15:55:00,34.6,34.65,34.59,34.6,107500.0,22.2846,22.3168,22.2781,22.2846,107500.0
2010-10-28 09:30:00,35.13,35.17,34.96,35.1,90900.0,22.6259,22.6517,22.5164,22.6066,90900.0
2010-10-28 09:35:00,35.1,35.25,35.0,35.25,68700.0,22.6066,22.7032,22.5422,22.7032,68700.0
2010-10-28 09:40:00,35.25,35.26,35.21,35.26,72700.0,22.7032,22.7097,22.6775,22.7097,72700.0
2010-10-28 09:45:00,35.25,35.33,35.07,35.11,111500.0,22.7032,22.7547,22.5873,22.613,111500.0
2010-10-28 09:50:00,35.13,35.18,35.1,35.17,49700.0,22.6259,22.6581,22.6066,22.6517,49700.0
2010-10-28 09:55:00,35.17,35.19,35.11,35.11,124500.0,22.6517,22.6646,22.613,22.613,124500.0
2010-10-28 10:00:00,35.12,35.17,35.12,35.14,34500.0,22.6195,22.6517,22.6195,22.6324,34500.0
2010-10-28 10:05:00,35.14,35.14,35.03,35.04,66000.0,22.6324,22.6324,22.5615,22.568,66000.0
2010-10-28 10:10:00,35.03,35.05,34.9,34.93,54600.0,22.5615,22.5744,22.4778,22.4971,54600.0
2010-10-28 10:15:00,34.94,34.94,34.77,34.78,41500.0,22.5036,22.5036,22.3941,22.4005,41500.0
2010-10-28 10:20:00,34.79,34.79,34.71,34.74,36600.0,22.4069,22.4069,22.3554,22.3747,36600.0
2010-10-28 10:25:00,34.73,34.73,34.61,34.65,16100.0,22.3683,22.3683,22.291,22.3168,16100.0
2010-10-28 10:30:00,34.65,34.65,34.61,34.62,11000.0,22.3168,22.3168,22.291,22.2975,11000.0
2010-10-28 10:35:00,34.63,34.65,34.48,34.54,48500.0,22.3039,22.3168,22.2073,22.2459,48500.0
2010-10-28 10:40:00,34.55,34.56,34.49,34.5,26000.0,22.2524,22.2588,22.2137,22.2202,26000.0
2010-10-28 10:45:00,34.5,34.54,34.46,34.52,42900.0,22.2202,22.2459,22.1944,22.233,42900.0
2010-10-28 10:50:00,34.52,34.6,34.51,34.6,12800.0,22.233,22.2846,22.2266,22.2846,12800.0
2010-10-28 10:55:00,34.59,34.63,34.58,34.61,13500.0,22.2781,22.3039,22.2717,22.291,13500.0
2010-10-28 11:00:00,34.6,34.68,34.59,34.65,18500.0,22.2846,22.3361,22.2781,22.3168,18500.0
2010-10-28 11:05:00,34.65,34.73,34.64,34.73,12600.0,22.3168,22.3683,22.3103,22.3683,12600.0
2010-10-28 11:10:00,34.73,34.77,34.72,34.74,13300.0,22.3683,22.3941,22.3619,22.3747,13300.0
2010-10-28 11:15:00,34.74,34.75,34.68,34.72,11400.0,22.3747,22.3812,22.3361,22.3619,11400.0
2010-10-28 11:20:00,34.73,34.77,34.71,34.77,10400.0,22.3683,22.3941,22.3554,22.3941,10400.0
2010-10-28 11:25:00,34.78,34.79,34.76,34.76,11500.0,22.4005,22.4069,22.3876,22.3876,11500.0
2010-10-28 11:30:00,34.76,34.76,34.67,34.71,20200.0,22.3876,22.3876,22.3297,22.3554,20200.0
2010-10-28 11:35:00,34.71,34.76,34.71,34.73,12800.0,22.3554,22.3876,22.3554,22.3683,12800.0
2010-10-28 11:40:00,34.72,34.75,34.69,34.75,7400.0,22.3619,22.3812,22.3425,22.3812,7400.0
2010-10-28 11:45:00,34.75,34.75,34.7,34.72,20400.0,22.3812,22.3812,22.349,22.3619,20400.0
2010-10-28 11:50:00,34.72,34.74,34.68,34.7,10300.0,22.3619,22.3747,22.3361,22.349,10300.0
2010-10-28 11:55:00,34.7,34.7,34.65,34.65,9100.0,22.349,22.349,22.3168,22.3168,9100.0
2010-10-28 12:00:00,34.65,34.65,34.52,34.6,42100.0,22.3168,22.3168,22.233,22.2846,42100.0
2010-10-28 12:05:00,34.6,34.63,34.58,34.58,38900.0,22.2846,22.3039,22.2717,22.2717,38900.0
2010-10-28 12:10:00,34.58,34.6,34.55,34.55,9600.0,22.2717,22.2846,22.2524,22.2524,9600.0
2010-10-28 12:15:00,34.56,34.59,34.55,34.59,9300.0,22.2588,22.2781,22.2524,22.2781,9300.0
2010-10-28 12:20:00,34.59,34.61,34.55,34.56,16200.0,22.2781,22.291,22.2524,22.2588,16200.0
2010-10-28 12:25:00,34.56,34.57,34.48,34.5,14300.0,22.2588,22.2653,22.2073,22.2202,14300.0
2010-10-28 12:30:00,34.49,34.52,34.46,34.48,20600.0,22.2137,22.233,22.1944,22.2073,20600.0
2010-10-28 12:35:00,34.48,34.48,34.43,34.46,17000.0,22.2073,22.2073,22.1751,22.1944,17000.0
2010-10-28 12:40:00,34.47,34.48,34.44,34.48,12300.0,22.2008,22.2073,22.1815,22.2073,12300.0
2010-10-28 12:45:00,34.5,34.5,34.45,34.48,12300.0,22.2202,22.2202,22.188,22.2073,12300.0
2010-10-28 12:50:00,34.48,34.51,34.48,34.48,16900.0,22.2073,22.2266,22.2073,22.2073,16900.0
2010-10-28 12:55:00,34.48,34.49,34.42,34.43,21200.0,22.2073,22.2137,22.1686,22.1751,21200.0
2010-10-28 13:00:00,34.44,34.51,34.42,34.5,17500.0,22.1815,22.2266,22.1686,22.2202,17500.0
2010-10-28 13:05:00,34.5,34.56,34.5,34.55,22600.0,22.2202,22.2588,22.2202,22.2524,22600.0
2010-10-28 13:10:00,34.56,34.67,34.56,34.67,13400.0,22.2588,22.3297,22.2588,22.3297,13400.0
2010-10-28 13:15:00,34.67,34.75,34.67,34.68,25500.0,22.3297,22.3812,22.3297,22.3361,25500.0
2010-10-28 13:20:00,34.68,34.68,34.59,34.59,13500.0,22.3361,22.3361,22.2781,22.2781,13500.0
2010-10-28 13:25:00,34.6,34.64,34.59,34.63,10300.0,22.2846,22.3103,22.2781,22.3039,10300.0
2010-10-28 13:30:00,34.63,34.67,34.63,34.64,12300.0,22.3039,22.3297,22.3039,22.3103,12300.0
2010-10-28 13:35:00,34.64,34.7,34.62,34.7,14400.0,22.3103,22.349,22.2975,22.349,14400.0
2010-10-28 13:40:00,34.69,34.69,34.61,34.64,28000.0,22.3425,22.3425,22.291,22.3103,28000.0
2010-10-28 13:45:00,34.64,34.64,34.58,34.64,54200.0,22.3103,22.3103,22.2717,22.3103,54200.0
2010-10-28 13:50:00,34.64,34.69,34.63,34.69,7100.0,22.3103,22.3425,22.3039,22.3425,7100.0
2010-10-28 13:55:00,34.7,34.72,34.67,34.69,15000.0,22.349,22.3619,22.3297,22.3425,15000.0
2010-10-28 14:00:00,34.68,34.72,34.68,34.71,12300.0,22.3361,22.3619,22.3361,22.3554,12300.0
2010-10-28 14:05:00,34.72,34.78,34.72,34.77,15600.0,22.3619,22.4005,22.3619,22.3941,15600.0
2010-10-28 14:10:00,34.76,34.78,34.76,34.76,10300.0,22.3876,22.4005,22.3876,22.3876,10300.0
2010-10-28 14:15:00,34.76,34.77,34.72,34.72,18200.0,22.3876,22.3941,22.3619,22.3619,18200.0
2010-10-28 14:20:00,34.72,34.8,34.69,34.8,18300.0,22.3619,22.4134,22.3425,22.4134,18300.0
2010-10-28 14:25:00,34.8,34.81,34.73,34.77,19400.0,22.4134,22.4198,22.3683,22.3941,19400.0
2010-10-28 14:30:00,34.77,34.81,34.75,34.78,21600.0,22.3941,22.4198,22.3812,22.4005,21600.0
2010-10-28 14:35:00,34.79,34.8,34.76,34.79,19800.0,22.4069,22.4134,22.3876,22.4069,19800.0
2010-10-28 14:40:00,34.78,34.79,34.73,34.78,27200.0,22.4005,22.4069,22.3683,22.4005,27200.0
2010-10-28 14:45:00,34.79,34.85,34.75,34.84,30600.0,22.4069,22.4456,22.3812,22.4391,30600.0
2010-10-28 14:50:00,34.84,34.85,34.83,34.83,10200.0,22.4391,22.4456,22.4327,22.4327,10200.0
2010-10-28 14:55:00,34.83,34.85,34.82,34.84,21000.0,22.4327,22.4456,22.4263,22.4391,21000.0
2010-10-28 15:00:00,34.84,34.85,34.81,34.84,58600.0,22.4391,22.4456,22.4198,22.4391,58600.0
2010-10-28 15:05:00,34.84,34.92,34.84,34.9,24900.0,22.4391,22.4907,22.4391,22.4778,24900.0
2010-10-28 15:10:00,34.9,34.93,34.87,34.88,40000.0,22.4778,22.4971,22.4585,22.4649,40000.0
2010-10-28 15:15:00,34.87,34.88,34.82,34.82,11500.0,22.4585,22.4649,22.4263,22.4263,11500.0
2010-10-28 15:20:00,34.83,34.83,34.76,34.77,35700.0,22.4327,22.4327,22.3876,22.3941,35700.0
2010-10-28 15:25:00,34.77,34.82,34.74,34.82,24800.0,22.3941,22.4263,22.3747,22.4263,24800.0
2010-10-28 15:30:00,34.82,34.91,34.8,34.89,29400.0,22.4263,22.4842,22.4134,22.4714,29400.0
2010-10-28 15:35:00,34.9,34.97,34.87,34.95,35800.0,22.4778,22.5229,22.4585,22.51,35800.0
2010-10-28 15:40:00,34.95,34.97,34.91,34.92,34200.0,22.51,22.5229,22.4842,22.4907,34200.0
2010-10-28 15:45:00,34.91,34.97,34.88,34.97,73600.0,22.4842,22.5229,22.4649,22.5229,73600.0
2010-10-28 15:50:00,34.96,34.99,34.93,34.93,81900.0,22.5164,22.5358,22.4971,22.4971,81900.0
2010-10-28 15:55:00,34.93,34.94,34.91,34.93,93700.0,22.4971,22.5036,22.4842,22.4971,93700.0
2010-10-29 09:30:00,34.82,34.86,34.62,34.84,26700.0,22.4263,22.452,22.2975,22.4391,26700.0
2010-10-29 09:35:00,34.83,34.9,34.72,34.79,22000.0,22.4327,22.4778,22.3619,22.4069,22000.0
2010-10-29 09:40:00,34.82,34.97,34.79,34.97,28400.0,22.4263,22.5229,22.4069,22.5229,28400.0
2010-10-29 09:45:00,34.96,34.97,34.83,34.96,23200.0,22.5164,22.5229,22.4327,22.5164,23200.0
2010-10-29 09:50:00,34.95,34.95,34.9,34.93,14200.0,22.51,22.51,22.4778,22.4971,14200.0
2010-10-29 09:55:00,34.91,34.91,34.79,34.82,17500.0,22.4842,22.4842,22.4069,22.4263,17500.0
2010-10-29 10:00:00,34.82,34.88,34.77,34.87,22500.0,22.4263,22.4649,22.3941,22.4585,22500.0
2010-10-29 10:05:00,34.87,34.99,34.86,34.98,28700.0,22.4585,22.5358,22.452,22.5293,28700.0
2010-10-29 10:10:00,34.97,35.0,34.96,34.98,13100.0,22.5229,22.5422,22.5164,22.5293,13100.0
2010-10-29 10:15:00,34.99,35.0,34.94,34.96,25200.0,22.5358,22.5422,22.5036,22.5164,25200.0
2010-10-29 10:20:00,34.97,35.0,34.95,35.0,27800.0,22.5229,22.5422,22.51,22.5422,27800.0
2010-10-29 10:25:00,35.0,35.01,34.95,34.95,38300.0,22.5422,22.5486,22.51,22.51,38300.0
2010-10-29 10:30:00,34.95,34.98,34.89,34.89,9800.0,22.51,22.5293,22.4714,22.4714,9800.0
2010-10-29 10:35:00,34.88,34.92,34.87,34.9,13900.0,22.4649,22.4907,22.4585,22.4778,13900.0
2010-10-29 10:40:00,34.89,34.93,34.88,34.88,13400.0,22.4714,22.4971,22.4649,22.4649,13400.0
2010-10-29 10:45:00,34.85,34.87,34.84,34.87,7400.0,22.4456,22.4585,22.4391,22.4585,7400.0
2010-10-29 10:50:00,34.87,34.89,34.82,34.86,16400.0,22.4585,22.4714,22.4263,22.452,16400.0
2010-10-29 10:55:00,34.85,34.92,34.83,34.92,12500.0,22.4456,22.4907,22.4327,22.4907,12500.0
2010-10-29 11:00:00,34.94,34.97,34.9,34.9,13400.0,22.5036,22.5229,22.4778,22.4778,13400.0
2010-10-29 11:05:00,34.9,35.0,34.89,35.0,14400.0,22.4778,22.5422,22.4714,22.5422,14400.0
2010-10-29 11:10:00,34.99,34.99,34.96,34.96,6800.0,22.5358,22.5358,22.5164,22.5164,6800.0
2010-10-29 11:15:00,34.96,34.97,34.9,34.93,11000.0,22.5164,22.5229,22.4778,22.4971,11000.0
2010-10-29 11:20:00,34.93,34.93,34.89,34.9,11900.0,22.4971,22.4971,22.4714,22.4778,11900.0
2010-10-29 11:25:00,34.89,34.95,34.89,34.9,13100.0,22.4714,22.51,22.4714,22.4778,13100.0
2010-10-29 11:30:00,34.9,34.9,34.78,34.8,24200.0,22.4778,22.4778,22.4005,22.4134,24200.0
2010-10-29 11:35:00,34.79,34.83,34.76,34.83,14100.0,22.4069,22.4327,22.3876,22.4327,14100.0
2010-10-29 11:40:00,34.83,34.88,34.8,34.85,18700.0,22.4327,22.4649,22.4134,22.4456,18700.0
2010-10-29 11:45:00,34.84,34.84,34.76,34.82,15300.0,22.4391,22.4391,22.3876,22.4263,15300.0
2010-10-29 11:50:00,34.82,34.82,34.76,34.8,11800.0,22.4263,22.4263,22.3876,22.4134,11800.0
2010-10-29 11:55:00,34.81,34.85,34.81,34.85,9300.0,22.4198,22.4456,22.4198,22.4456,9300.0
2010-10-29 12:00:00,34.84,34.87,34.83,34.85,7600.0,22.4391,22.4585,22.4327,22.4456,7600.0
2010-10-29 12:05:00,34.85,34.88,34.85,34.88,5600.0,22.4456,22.4649,22.4456,22.4649,5600.0
2010-10-29 12:10:00,34.87,34.89,34.83,34.88,16700.0,22.4585,22.4714,22.4327,22.4649,16700.0
2010-10-29 12:15:00,34.88,34.92,34.86,34.91,14900.0,22.4649,22.4907,22.452,22.4842,14900.0
2010-10-29 12:20:00,34.91,34.97,34.91,34.95,14900.0,22.4842,22.5229,22.4842,22.51,14900.0
2010-10-29 12:25:00,34.94,34.97,34.93,34.95,12200.0,22.5036,22.5229,22.4971,22.51,12200.0
2010-10-29 12:30:00,34.95,34.97,34.94,34.94,11700.0,22.51,22.5229,22.5036,22.5036,11700.0
2010-10-29 12:35:00,34.94,34.97,34.93,34.93,13900.0,22.5036,22.5229,22.4971,22.4971,13900.0
2010-10-29 12:40:00,34.93,34.94,34.89,34.9,16200.0,22.4971,22.5036,22.4714,22.4778,16200.0
2010-10-29 12:45:00,34.9,34.9,34.85,34.89,16000.0,22.4778,22.4778,22.4456,22.4714,16000.0
2010-10-29 12:50:00,34.88,34.88,34.85,34.85,25400.0,22.4649,22.4649,22.4456,22.4456,25400.0
2010-10-29 12:55:00,34.86,34.86,34.84,34.84,7800.0,22.452,22.452,22.4391,22.4391,7800.0
2010-10-29 13:00:00,34.85,34.88,34.84,34.87,8600.0,22.4456,22.4649,22.4391,22.4585,8600.0
2010-10-29 13:05:00,34.87,34.87,34.83,34.83,13700.0,22.4585,22.4585,22.4327,22.4327,13700.0
2010-10-29 13:10:00,34.82,34.83,34.79,34.8,7500.0,22.4263,22.4327,22.4069,22.4134,7500.0
2010-10-29 13:15:00,34.8,34.81,34.78,34.79,14300.0,22.4134,22.4198,22.4005,22.4069,14300.0
2010-10-29 13:20:00,34.8,34.88,34.8,34.88,11800.0,22.4134,22.4649,22.4134,22.4649,11800.0
2010-10-29 13:25:00,34.88,34.89,34.87,34.89,5900.0,22.4649,22.4714,22.4585,22.4714,5900.0
2010-10-29 13:30:00,34.89,34.94,34.89,34.94,28100.0,22.4714,22.5036,22.4714,22.5036,28100.0
2010-10-29 13:35:00,34.94,34.94,34.93,34.93,7600.0,22.5036,22.5036,22.4971,22.4971,7600.0
2010-10-29 13:40:00,34.93,34.96,34.92,34.96,17800.0,22.4971,22.5164,22.4907,22.5164,17800.0
2010-10-29 13:45:00,34.96,34.97,34.95,34.96,17600.0,22.5164,22.5229,22.51,22.5164,17600.0
2010-10-29 13:50:00,34.96,35.0,34.95,34.99,22500.0,22.5164,22.5422,22.51,22.5358,22500.0
2010-10-29 13:55:00,35.0,35.0,34.98,34.99,12300.0,22.5422,22.5422,22.5293,22.5358,12300.0
2010-10-29 14:00:00,34.98,34.99,34.95,34.96,12500.0,22.5293,22.5358,22.51,22.5164,12500.0
2010-10-29 14:05:00,34.96,34.97,34.95,34.97,11200.0,22.5164,22.5229,22.51,22.5229,11200.0
2010-10-29 14:10:00,34.97,34.98,34.96,34.98,7200.0,22.5229,22.5293,22.5164,22.5293,7200.0
2010-10-29 14:15:00,34.97,34.97,34.95,34.96,11600.0,22.5229,22.5229,22.51,22.5164,11600.0
2010-10-29 14:20:00,34.96,35.0,34.93,34.95,24600.0,22.5164,22.5422,22.4971,22.51,24600.0
2010-10-29 14:25:00,34.95,34.96,34.91,34.91,15500.0,22.51,22.5164,22.4842,22.4842,15500.0
2010-10-29 14:30:00,34.92,34.92,34.85,34.85,27200.0,22.4907,22.4907,22.4456,22.4456,27200.0
2010-10-29 14:35:00,34.85,34.85,34.8,34.81,19600.0,22.4456,22.4456,22.4134,22.4198,19600.0
2010-10-29 14:40:00,34.82,34.87,34.82,34.87,12800.0,22.4263,22.4585,22.4263,22.4585,12800.0
2010-10-29 14:45:00,34.86,34.87,34.82,34.82,19600.0,22.452,22.4585,22.4263,22.4263,19600.0
2010-10-29 14:50:00,34.83,34.83,34.8,34.81,9900.0,22.4327,22.4327,22.4134,22.4198,9900.0
2010-10-29 14:55:00,34.8,34.81,34.77,34.77,26700.0,22.4134,22.4198,22.3941,22.3941,26700.0
2010-10-29 15:00:00,34.78,34.83,34.77,34.82,35300.0,22.4005,22.4327,22.3941,22.4263,35300.0
2010-10-29 15:05:00,34.82,34.83,34.78,34.79,33800.0,22.4263,22.4327,22.4005,22.4069,33800.0
2010-10-29 15:10:00,34.8,34.8,34.78,34.79,20700.0,22.4134,22.4134,22.4005,22.4069,20700.0
2010-10-29 15:15:00,34.78,34.84,34.78,34.84,35800.0,22.4005,22.4391,22.4005,22.4391,35800.0
2010-10-29 15:20:00,34.84,34.86,34.82,34.86,15500.0,22.4391,22.452,22.4263,22.452,15500.0
2010-10-29 15:25:00,34.86,34.91,34.85,34.9,21300.0,22.452,22.4842,22.4456,22.4778,21300.0
2010-10-29 15:30:00,34.89,34.91,34.89,34.9,20100.0,22.4714,22.4842,22.4714,22.4778,20100.0
2010-10-29 15:35:00,34.91,34.96,34.9,34.95,41000.0,22.4842,22.5164,22.4778,22.51,41000.0
2010-10-29 15:40:00,34.95,34.96,34.93,34.94,39200.0,22.51,22.5164,22.4971,22.5036,39200.0
2010-10-29 15:45:00,34.93,34.93,34.85,34.85,114400.0,22.4971,22.4971,22.4456,22.4456,114400.0
2010-10-29 15:50:00,34.86,34.86,34.81,34.85,62600.0,22.452,22.452,22.4198,22.4456,62600.0
2010-10-29 15:55:00,34.85,34.86,34.79,34.8,170400.0,22.4456,22.452,22.4069,22.4134,170400.0
2010-11-01 09:30:00,34.94,35.0,34.94,35.0,43400.0,22.5036,22.5422,22.5036,22.5422,43400.0
2010-11-01 09:35:00,35.0,35.01,34.96,35.0,32900.0,22.5422,22.5486,22.5164,22.5422,32900.0
2010-11-01 09:40:00,35.0,35.01,34.95,34.97,22200.0,22.5422,22.5486,22.51,22.5229,22200.0
2010-11-01 09:45:00,34.99,35.0,34.96,34.98,28100.0,22.5358,22.5422,22.5164,22.5293,28100.0
2010-11-01 09:50:00,34.98,35.02,34.97,34.98,46400.0,22.5293,22.5551,22.5229,22.5293,46400.0
2010-11-01 09:55:00,34.99,34.99,34.83,34.89,22700.0,22.5358,22.5358,22.4327,22.4714,22700.0
2010-11-01 10:00:00,34.9,35.05,34.9,35.03,54900.0,22.4778,22.5744,22.4778,22.5615,54900.0
2010-11-01 10:05:00,35.03,35.11,35.02,35.03,39200.0,22.5615,22.613,22.5551,22.5615,39200.0
2010-11-01 10:10:00,35.03,35.03,34.99,35.02,15100.0,22.5615,22.5615,22.5358,22.5551,15100.0
2010-11-01 10:15:00,35.01,35.09,35.01,35.06,14200.0,22.5486,22.6002,22.5486,22.5808,14200.0
2010-11-01 10:20:00,35.06,35.08,35.02,35.02,31600.0,22.5808,22.5937,22.5551,22.5551,31600.0
2010-11-01 10:25:00,35.03,35.03,34.98,35.01,11100.0,22.5615,22.5615,22.5293,22.5486,11100.0
2010-11-01 10:30:00,35.01,35.04,34.95,34.96,16800.0,22.5486,22.568,22.51,22.5164,16800.0
2010-11-01 10:35:00,34.95,34.95,34.91,34.95,16800.0,22.51,22.51,22.4842,22.51,16800.0
2010-11-01 10:40:00,34.95,35.01,34.94,35.01,19400.0,22.51,22.5486,22.5036,22.5486,19400.0
2010-11-01 10:45:00,35.01,35.1,35.01,35.1,23200.0,22.5486,22.6066,22.5486,22.6066,23200.0
2010-11-01 10:50:00,35.1,35.12,35.02,35.02,37200.0,22.6066,22.6195,22.5551,22.5551,37200.0
2010-11-01 10:55:00,35.02,35.03,34.99,35.0,31900.0,22.5551,22.5615,22.5358,22.5422,31900.0
2010-11-01 11:00:00,34.99,35.0,34.84,34.89,34600.0,22.5358,22.5422,22.4391,22.4714,34600.0
2010-11-01 11:05:00,34.88,34.88,34.81,34.85,23600.0,22.4649,22.4649,22.4198,22.4456,23600.0
2010-11-01 11:10:00,34.85,34.93,34.84,34.93,13600.0,22.4456,22.4971,22.4391,22.4971,13600.0
2010-11-01 11:15:00,34.94,34.95,34.81,34.86,22100.0,22.5036,22.51,22.4198,22.452,22100.0
2010-11-01 11:20:00,34.86,34.88,34.82,34.83,12300.0,22.452,22.4649,22.4263,22.4327,12300.0
2010-11-01 11:25:00,34.84,34.84,34.79,34.83,14700.0,22.4391,22.4391,22.4069,22.4327,14700.0
2010-11-01 11:30:00,34.83,34.83,34.72,34.72,22100.0,22.4327,22.4327,22.3619,22.3619,22100.0
2010-11-01 11:35:00,34.72,34.72,34.64,34.64,34600.0,22.3619,22.3619,22.3103,22.3103,34600.0
2010-11-01 11:40:00,34.65,34.7,34.64,34.7,22000.0,22.3168,22.349,22.3103,22.349,22000.0
2010-11-01 11:45:00,34.7,34.78,34.68,34.78,16700.0,22.349,22.4005,22.3361,22.4005,16700.0
2010-11-01 11:50:00,34.77,34.77,34.74,34.74,28100.0,22.3941,22.3941,22.3747,22.3747,28100.0
2010-11-01 11:55:00,34.74,34.78,34.74,34.77,24400.0,22.3747,22.4005,22.3747,22.3941,24400.0
2010-11-01 12:00:00,34.77,34.78,34.74,34.75,15200.0,22.3941,22.4005,22.3747,22.3812,15200.0
2010-11-01 12:05:00,34.74,34.75,34.71,34.71,15800.0,22.3747,22.3812,22.3554,22.3554,15800.0
2010-11-01 12:10:00,34.71,34.74,34.7,34.73,9400.0,22.3554,22.3747,22.349,22.3683,9400.0
2010-11-01 12:15:00,34.73,34.76,34.72,34.74,24900.0,22.3683,22.3876,22.3619,22.3747,24900.0
2010-11-01 12:20:00,34.74,34.81,34.74,34.79,14100.0,22.3747,22.4198,22.3747,22.4069,14100.0
2010-11-01 12:25:00,34.8,34.8,34.78,34.79,10900.0,22.4134,22.4134,22.4005,22.4069,10900.0
2010-11-01 12:30:00,34.78,34.8,34.76,34.8,24100.0,22.4005,22.4134,22.3876,22.4134,24100.0
2010-11-01 12:35:00,34.8,34.8,34.74,34.76,38800.0,22.4134,22.4134,22.3747,22.3876,38800.0
2010-11-01 12:40:00,34.77,34.77,34.73,34.74,18200.0,22.3941,22.3941,22.3683,22.3747,18200.0
2010-11-01 12:45:00,34.75,34.75,34.68,34.69,22600.0,22.3812,22.3812,22.3361,22.3425,22600.0
2010-11-01 12:50:00,34.69,34.69,34.63,34.65,17100.0,22.3425,22.3425,22.3039,22.3168,17100.0
2010-11-01 12:55:00,34.64,34.67,34.62,34.67,12900.0,22.3103,22.3297,22.2975,22.3297,12900.0
2010-11-01 13:00:00,34.67,34.73,34.67,34.67,20400.0,22.3297,22.3683,22.3297,22.3297,20400.0
2010-11-01 13:05:00,34.67,34.68,34.59,34.68,24100.0,22.3297,22.3361,22.2781,22.3361,24100.0
2010-11-01 13:10:00,34.69,34.75,34.68,34.74,13600.0,22.3425,22.3812,22.3361,22.3747,13600.0
2010-11-01 13:15:00,34.74,34.79,34.72,34.78,12000.0,22.3747,22.4069,22.3619,22.4005,12000.0
2010-11-01 13:20:00,34.78,34.78,34.72,34.73,11500.0,22.4005,22.4005,22.3619,22.3683,11500.0
2010-11-01 13:25:00,34.73,34.74,34.69,34.74,17400.0,22.3683,22.3747,22.3425,22.3747,17400.0
2010-11-01 13:30:00,34.74,34.8,34.74,34.8,23700.0,22.3747,22.4134,22.3747,22.4134,23700.0
2010-11-01 13:35:00,34.8,34.81,34.79,34.79,25400.0,22.4134,22.4198,22.4069,22.4069,25400.0
2010-11-01 13:40:00,34.79,34.8,34.79,34.8,18100.0,22.4069,22.4134,22.4069,22.4134,18100.0
2010-11-01 13:45:00,34.8,34.83,34.79,34.82,19000.0,22.4134,22.4327,22.4069,22.4263,19000.0
2010-11-01 13:50:00,34.82,34.83,34.81,34.82,5500.0,22.4263,22.4327,22.4198,22.4263,5500.0
2010-11-01 13:55:00,34.81,34.82,34.79,34.8,7100.0,22.4198,22.4263,22.4069,22.4134,7100.0
2010-11-01 14:00:00,34.81,34.81,34.8,34.8,10400.0,22.4198,22.4198,22.4134,22.4134,10400.0
2010-11-01 14:05:00,34.8,34.81,34.79,34.8,10900.0,22.4134,22.4198,22.4069,22.4134,10900.0
2010-11-01 14:10:00,34.81,34.81,34.77,34.77,19400.0,22.4198,22.4198,22.3941,22.3941,19400.0
2010-11-01 14:15:00,34.77,34.79,34.74,34.75,14100.0,22.3941,22.4069,22.3747,22.3812,14100.0
2010-11-01 14:20:00,34.75,34.81,34.75,34.8,22400.0,22.3812,22.4198,22.3812,22.4134,22400.0
2010-11-01 14:25:00,34.79,34.8,34.75,34.75,15200.0,22.4069,22.4134,22.3812,22.3812,15200.0
2010-11-01 14:30:00,34.75,34.77,34.73,34.76,11500.0,22.3812,22.3941,22.3683,22.3876,11500.0
2010-11-01 14:35:00,34.77,34.78,34.66,34.66,23100.0,22.3941,22.4005,22.3232,22.3232,23100.0
2010-11-01 14:40:00,34.66,34.67,34.61,34.64,19400.0,22.3232,22.3297,22.291,22.3103,19400.0
2010-11-01 14:45:00,34.64,34.65,34.6,34.61,21100.0,22.3103,22.3168,22.2846,22.291,21100.0
2010-11-01 14:50:00,34.6,34.65,34.6,34.61,18100.0,22.2846,22.3168,22.2846,22.291,18100.0
2010-11-01 14:55:00,34.61,34.61,34.55,34.6,25100.0,22.291,22.291,22.2524,22.2846,25100.0
2010-11-01 15:00:00,34.6,34.65,34.6,34.61,25600.0,22.2846,22.3168,22.2846,22.291,25600.0
2010-11-01 15:05:00,34.61,34.61,34.47,34.49,46200.0,22.291,22.291,22.2008,22.2137,46200.0
2010-11-01 15:10:00,34.49,34.49,34.4,34.41,45400.0,22.2137,22.2137,22.1558,22.1622,45400.0
2010-11-01 15:15:00,34.41,34.46,34.38,34.44,22200.0,22.1622,22.1944,22.1429,22.1815,22200.0
2010-11-01 15:20:00,34.44,34.49,34.4,34.49,28900.0,22.1815,22.2137,22.1558,22.2137,28900.0
2010-11-01 15:25:00,34.51,34.59,34.51,34.57,25500.0,22.2266,22.2781,22.2266,22.2653,25500.0
2010-11-01 15:30:00,34.57,34.62,34.57,34.6,50300.0,22.2653,22.2975,22.2653,22.2846,50300.0
2010-11-01 15:35:00,34.6,34.61,34.57,34.59,27100.0,22.2846,22.291,22.2653,22.2781,27100.0
2010-11-01 15:40:00,34.58,34.61,34.58,34.6,20100.0,22.2717,22.291,22.2717,22.2846,20100.0
2010-11-01 15:45:00,34.6,34.66,34.6,34.65,64800.0,22.2846,22.3232,22.2846,22.3168,64800.0
2010-11-01 15:50:00,34.64,34.68,34.64,34.68,47500.0,22.3103,22.3361,22.3103,22.3361,47500.0
2010-11-01 15:55:00,34.67,34.75,34.67,34.73,117400.0,22.3297,22.3812,22.3297,22.3683,117400.0
2010-11-02 09:30:00,34.98,35.17,34.97,35.11,47100.0,22.5293,22.6517,22.5229,22.613,47100.0
2010-11-02 09:35:00,35.11,35.19,35.08,35.08,18600.0,22.613,22.6646,22.5937,22.5937,18600.0
2010-11-02 09:40:00,35.07,35.19,34.97,35.0,51600.0,22.5873,22.6646,22.5229,22.5422,51600.0
2010-11-02 09:45:00,35.0,35.09,34.99,35.04,28200.0,22.5422,22.6002,22.5358,22.568,28200.0
2010-11-02 09:50:00,35.04,35.06,35.0,35.04,31600.0,22.568,22.5808,22.5422,22.568,31600.0
2010-11-02 09:55:00,35.05,35.06,35.0,35.01,31000.0,22.5744,22.5808,22.5422,22.5486,31000.0
2010-11-02 10:00:00,35.01,35.03,34.97,34.98,21100.0,22.5486,22.5615,22.5229,22.5293,21100.0
2010-11-02 10:05:00,34.99,35.0,34.95,34.95,36700.0,22.5358,22.5422,22.51,22.51,36700.0
2010-11-02 10:10:00,34.95,34.96,34.81,34.81,26800.0,22.51,22.5164,22.4198,22.4198,26800.0
2010-11-02 10:15:00,34.81,34.86,34.8,34.86,30200.0,22.4198,22.452,22.4134,22.452,30200.0
2010-11-02 10:20:00,34.85,34.92,34.81,34.81,23800.0,22.4456,22.4907,22.4198,22.4198,23800.0
2010-11-02 10:25:00,34.81,34.88,34.81,34.85,18900.0,22.4198,22.4649,22.4198,22.4456,18900.0
2010-11-02 10:30:00,34.86,34.88,34.78,34.78,25200.0,22.452,22.4649,22.4005,22.4005,25200.0
2010-11-02 10:35:00,34.78,34.81,34.78,34.8,19200.0,22.4005,22.4198,22.4005,22.4134,19200.0
2010-11-02 10:40:00,34.81,34.91,34.81,34.91,13100.0,22.4198,22.4842,22.4198,22.4842,13100.0
2010-11-02 10:45:00,34.91,34.97,34.91,34.95,13600.0,22.4842,22.5229,22.4842,22.51,13600.0
2010-11-02 10:50:00,34.95,35.0,34.94,34.98,38000.0,22.51,22.5422,22.5036,22.5293,38000.0
2010-11-02 10:55:00,34.98,35.0,34.97,34.99,15000.0,22.5293,22.5422,22.5229,22.5358,15000.0
2010-11-02 11:00:00,34.99,35.03,34.99,35.02,23300.0,22.5358,22.5615,22.5358,22.5551,23300.0
2010-11-02 11:05:00,35.03,35.06,35.03,35.04,10100.0,22.5615,22.5808,22.5615,22.568,10100.0
2010-11-02 11:10:00,35.05,35.07,35.04,35.05,22300.0,22.5744,22.5873,22.568,22.5744,22300.0
2010-11-02 11:15:00,35.05,35.07,35.05,35.06,14500.0,22.5744,22.5873,22.5744,22.5808,14500.0
2010-11-02 11:20:00,35.06,35.07,35.03,35.04,19100.0,22.5808,22.5873,22.5615,22.568,19100.0
2010-11-02 11:25:00,35.03,35.05,35.03,35.04,12800.0,22.5615,22.5744,22.5615,22.568,12800.0
2010-11-02 11:30:00,35.03,35.05,35.03,35.05,8000.0,22.5615,22.5744,22.5615,22.5744,8000.0
2010-11-02 11:35:00,35.04,35.05,35.03,35.05,13400.0,22.568,22.5744,22.5615,22.5744,13400.0
2010-11-02 11:40:00,35.04,35.04,34.97,34.99,8200.0,22.568,22.568,22.5229,22.5358,8200.0
2010-11-02 11:45:00,34.98,34.99,34.97,34.99,5100.0,22.5293,22.5358,22.5229,22.5358,5100.0
2010-11-02 11:50:00,34.99,35.03,34.99,35.02,10500.0,22.5358,22.5615,22.5358,22.5551,10500.0
2010-11-02 11:55:00,35.02,35.04,35.02,35.02,20000.0,22.5551,22.568,22.5551,22.5551,20000.0
2010-11-02 12:00:00,35.02,35.04,35.02,35.03,11900.0,22.5551,22.568,22.5551,22.5615,11900.0
2010-11-02 12:05:00,35.03,35.03,34.98,35.01,20600.0,22.5615,22.5615,22.5293,22.5486,20600.0
2010-11-02 12:10:00,35.01,35.01,34.98,34.98,10000.0,22.5486,22.5486,22.5293,22.5293,10000.0
2010-11-02 12:15:00,34.98,35.04,34.98,35.04,11000.0,22.5293,22.568,22.5293,22.568,11000.0
2010-11-02 12:20:00,35.04,35.05,34.96,34.96,24400.0,22.568,22.5744,22.5164,22.5164,24400.0
2010-11-02 12:25:00,34.96,34.96,34.92,34.96,47900.0,22.5164,22.5164,22.4907,22.5164,47900.0
2010-11-02 12:30:00,34.95,35.01,34.95,35.01,24900.0,22.51,22.5486,22.51,22.5486,24900.0
2010-11-02 12:35:00,35.01,35.04,35.01,35.03,21000.0,22.5486,22.568,22.5486,22.5615,21000.0
2010-11-02 12:40:00,35.04,35.05,35.03,35.04,10800.0,22.568,22.5744,22.5615,22.568,10800.0
2010-11-02 12:45:00,35.05,35.05,35.03,35.05,25200.0,22.5744,22.5744,22.5615,22.5744,25200.0
2010-11-02 12:50:00,35.05,35.05,35.04,35.05,5400.0,22.5744,22.5744,22.568,22.5744,5400.0
2010-11-02 12:55:00,35.05,35.05,35.04,35.04,10400.0,22.5744,22.5744,22.568,22.568,10400.0
2010-11-02 13:00:00,35.05,35.05,35.04,35.05,5300.0,22.5744,22.5744,22.568,22.5744,5300.0
2010-11-02 13:05:00,35.05,35.05,35.04,35.05,6000.0,22.5744,22.5744,22.568,22.5744,6000.0
2010-11-02 13:10:00,35.05,35.05,35.03,35.03,10600.0,22.5744,22.5744,22.5615,22.5615,10600.0
2010-11-02 13:15:00,35.03,35.03,34.99,34.99,15100.0,22.5615,22.5615,22.5358,22.5358,15100.0
2010-11-02 13:20:00,34.99,34.99,34.97,34.97,12700.0,22.5358,22.5358,22.5229,22.5229,12700.0
2010-11-02 13:25:00,34.97,34.98,34.94,34.96,30600.0,22.5229,22.5293,22.5036,22.5164,30600.0
2010-11-02 13:30:00,34.97,34.99,34.96,34.96,14300.0,22.5229,22.5358,22.5164,22.5164,14300.0
2010-11-02 13:35:00,34.97,34.97,34.96,34.97,7500.0,22.5229,22.5229,22.5164,22.5229,7500.0
2010-11-02 13:40:00,34.97,35.06,34.97,35.06,19400.0,22.5229,22.5808,22.5229,22.5808,19400.0
2010-11-02 13:45:00,35.06,35.07,35.04,35.05,32000.0,22.5808,22.5873,22.568,22.5744,32000.0
2010-11-02 13:50:00,35.05,35.06,35.02,35.03,46600.0,22.5744,22.5808,22.5551,22.5615,46600.0
2010-11-02 13:55:00,35.03,35.08,35.02,35.08,17000.0,22.5615,22.5937,22.5551,22.5937,17000.0
2010-11-02 14:00:00,35.08,35.08,35.07,35.08,10500.0,22.5937,22.5937,22.5873,22.5937,10500.0
2010-11-02 14:05:00,35.08,35.08,35.06,35.06,36000.0,22.5937,22.5937,22.5808,22.5808,36000.0
2010-11-02 14:10:00,35.05,35.06,35.01,35.01,45000.0,22.5744,22.5808,22.5486,22.5486,45000.0
2010-11-02 14:15:00,35.01,35.02,35.0,35.01,40700.0,22.5486,22.5551,22.5422,22.5486,40700.0
2010-11-02 14:20:00,35.02,35.02,35.01,35.01,25700.0,22.5551,22.5551,22.5486,22.5486,25700.0
2010-11-02 14:25:00,35.01,35.05,35.0,35.05,22000.0,22.5486,22.5744,22.5422,22.5744,22000.0
2010-11-02 14:30:00,35.04,35.06,35.03,35.03,40700.0,22.568,22.5808,22.5615,22.5615,40700.0
2010-11-02 14:35:00,35.03,35.04,35.01,35.01,19000.0,22.5615,22.568,22.5486,22.5486,19000.0
2010-11-02 14:40:00,35.0,35.03,34.99,34.99,18900.0,22.5422,22.5615,22.5358,22.5358,18900.0
2010-11-02 14:45:00,34.99,34.99,34.97,34.97,17500.0,22.5358,22.5358,22.5229,22.5229,17500.0
2010-11-02 14:50:00,34.96,34.97,34.94,34.94,35900.0,22.5164,22.5229,22.5036,22.5036,35900.0
2010-11-02 14:55:00,34.95,34.96,34.91,34.92,47100.0,22.51,22.5164,22.4842,22.4907,47100.0
2010-11-02 15:00:00,34.92,34.94,34.91,34.93,58200.0,22.4907,22.5036,22.4842,22.4971,58200.0
2010-11-02 15:05:00,34.94,34.94,34.89,34.92,26800.0,22.5036,22.5036,22.4714,22.4907,26800.0
2010-11-02 15:10:00,34.92,34.94,34.91,34.94,21000.0,22.4907,22.5036,22.4842,22.5036,21000.0
2010-11-02 15:15:00,34.94,34.96,34.93,34.96,22400.0,22.5036,22.5164,22.4971,22.5164,22400.0
2010-11-02 15:20:00,34.96,34.98,34.95,34.97,33700.0,22.5164,22.5293,22.51,22.5229,33700.0
2010-11-02 15:25:00,34.97,34.99,34.96,34.97,37400.0,22.5229,22.5358,22.5164,22.5229,37400.0
2010-11-02 15:30:00,34.98,35.0,34.97,34.98,41500.0,22.5293,22.5422,22.5229,22.5293,41500.0
2010-11-02 15:35:00,34.99,35.03,34.98,35.02,46100.0,22.5358,22.5615,22.5293,22.5551,46100.0
2010-11-02 15:40:00,35.02,35.03,34.99,34.99,55100.0,22.5551,22.5615,22.5358,22.5358,55100.0
2010-11-02 15:45:00,34.99,35.01,34.98,35.0,48900.0,22.5358,22.5486,22.5293,22.5422,48900.0
2010-11-02 15:50:00,35.01,35.05,35.01,35.05,44300.0,22.5486,22.5744,22.5486,22.5744,44300.0
2010-11-02 15:55:00,35.05,35.06,35.02,35.05,65800.0,22.5744,22.5808,22.5551,22.5744,65800.0
2010-11-03 09:30:00,35.18,35.18,34.97,35.09,32000.0,22.6581,22.6581,22.5229,22.6002,32000.0
2010-11-03 09:35:00,35.1,35.23,35.1,35.12,28900.0,22.6066,22.6903,22.6066,22.6195,28900.0
2010-11-03 09:40:00,35.13,35.18,35.06,35.12,16000.0,22.6259,22.6581,22.5808,22.6195,16000.0
2010-11-03 09:45:00,35.12,35.17,35.1,35.15,18700.0,22.6195,22.6517,22.6066,22.6388,18700.0
2010-11-03 09:50:00,35.15,35.19,35.15,35.19,17100.0,22.6388,22.6646,22.6388,22.6646,17100.0
2010-11-03 09:55:00,35.19,35.23,35.18,35.18,19800.0,22.6646,22.6903,22.6581,22.6581,19800.0
2010-11-03 10:00:00,35.2,35.23,35.18,35.21,24100.0,22.671,22.6903,22.6581,22.6775,24100.0
2010-11-03 10:05:00,35.21,35.22,35.18,35.19,23600.0,22.6775,22.6839,22.6581,22.6646,23600.0
2010-11-03 10:10:00,35.19,35.24,35.19,35.24,17200.0,22.6646,22.6968,22.6646,22.6968,17200.0
2010-11-03 10:15:00,35.24,35.28,35.23,35.25,26000.0,22.6968,22.7225,22.6903,22.7032,26000.0
2010-11-03 10:20:00,35.25,35.25,35.22,35.23,11100.0,22.7032,22.7032,22.6839,22.6903,11100.0
2010-11-03 10:25:00,35.23,35.25,35.22,35.23,16400.0,22.6903,22.7032,22.6839,22.6903,16400.0
2010-11-03 10:30:00,35.23,35.27,35.22,35.27,17600.0,22.6903,22.7161,22.6839,22.7161,17600.0
2010-11-03 10:35:00,35.27,35.28,35.27,35.28,18300.0,22.7161,22.7225,22.7161,22.7225,18300.0
2010-11-03 10:40:00,35.28,35.28,35.21,35.22,48700.0,22.7225,22.7225,22.6775,22.6839,48700.0
2010-11-03 10:45:00,35.21,35.21,35.12,35.12,21600.0,22.6775,22.6775,22.6195,22.6195,21600.0
2010-11-03 10:50:00,35.12,35.15,35.09,35.14,31500.0,22.6195,22.6388,22.6002,22.6324,31500.0
2010-11-03 10:55:00,35.14,35.16,35.1,35.12,20900.0,22.6324,22.6452,22.6066,22.6195,20900.0
2010-11-03 11:00:00,35.13,35.14,35.07,35.07,22900.0,22.6259,22.6324,22.5873,22.5873,22900.0
2010-11-03 11:05:00,35.07,35.1,35.07,35.08,18800.0,22.5873,22.6066,22.5873,22.5937,18800.0
2010-11-03 11:10:00,35.08,35.08,34.94,34.94,31100.0,22.5937,22.5937,22.5036,22.5036,31100.0
2010-11-03 11:15:00,34.95,34.97,34.91,34.91,21800.0,22.51,22.5229,22.4842,22.4842,21800.0
2010-11-03 11:20:00,34.92,34.95,34.92,34.92,15100.0,22.4907,22.51,22.4907,22.4907,15100.0
2010-11-03 11:25:00,34.93,34.97,34.89,34.96,23200.0,22.4971,22.5229,22.4714,22.5164,23200.0
2010-11-03 11:30:00,34.95,34.97,34.93,34.93,9000.0,22.51,22.5229,22.4971,22.4971,9000.0
2010-11-03 11:35:00,34.93,34.97,34.93,34.97,18200.0,22.4971,22.5229,22.4971,22.5229,18200.0
2010-11-03 11:40:00,34.97,35.02,34.93,34.94,19400.0,22.5229,22.5551,22.4971,22.5036,19400.0
2010-11-03 11:45:00,34.94,34.94,34.88,34.89,19600.0,22.5036,22.5036,22.4649,22.4714,19600.0
2010-11-03 11:50:00,34.89,34.94,34.89,34.91,11100.0,22.4714,22.5036,22.4714,22.4842,11100.0
2010-11-03 11:55:00,34.91,34.91,34.88,34.89,16200.0,22.4842,22.4842,22.4649,22.4714,16200.0
2010-11-03 12:00:00,34.89,34.9,34.79,34.8,24300.0,22.4714,22.4778,22.4069,22.4134,24300.0
2010-11-03 12:05:00,34.8,34.86,34.79,34.83,20100.0,22.4134,22.452,22.4069,22.4327,20100.0
2010-11-03 12:10:00,34.83,34.85,34.82,34.83,9800.0,22.4327,22.4456,22.4263,22.4327,9800.0
2010-11-03 12:15:00,34.83,34.85,34.82,34.83,7200.0,22.4327,22.4456,22.4263,22.4327,7200.0
2010-11-03 12:20:00,34.84,34.84,34.79,34.8,14600.0,22.4391,22.4391,22.4069,22.4134,14600.0
2010-11-03 12:25:00,34.8,34.83,34.79,34.81,7700.0,22.4134,22.4327,22.4069,22.4198,7700.0
2010-11-03 12:30:00,34.81,34.89,34.81,34.89,11000.0,22.4198,22.4714,22.4198,22.4714,11000.0
2010-11-03 12:35:00,34.89,34.9,34.84,34.85,9600.0,22.4714,22.4778,22.4391,22.4456,9600.0
2010-11-03 12:40:00,34.85,34.86,34.82,34.85,10100.0,22.4456,22.452,22.4263,22.4456,10100.0
2010-11-03 12:45:00,34.86,34.87,34.83,34.83,7500.0,22.452,22.4585,22.4327,22.4327,7500.0
2010-11-03 12:50:00,34.83,34.86,34.81,34.83,11300.0,22.4327,22.452,22.4198,22.4327,11300.0
2010-11-03 12:55:00,34.82,34.84,34.82,34.84,7000.0,22.4263,22.4391,22.4263,22.4391,7000.0
2010-11-03 13:00:00,34.84,34.92,34.84,34.91,15500.0,22.4391,22.4907,22.4391,22.4842,15500.0
2010-11-03 13:05:00,34.92,34.92,34.88,34.9,37500.0,22.4907,22.4907,22.4649,22.4778,37500.0
2010-11-03 13:10:00,34.9,34.93,34.9,34.92,6300.0,22.4778,22.4971,22.4778,22.4907,6300.0
2010-11-03 13:15:00,34.92,34.92,34.89,34.91,16800.0,22.4907,22.4907,22.4714,22.4842,16800.0
2010-11-03 13:20:00,34.91,34.94,34.91,34.94,6700.0,22.4842,22.5036,22.4842,22.5036,6700.0
2010-11-03 13:25:00,34.93,34.94,34.9,34.91,9900.0,22.4971,22.5036,22.4778,22.4842,9900.0
2010-11-03 13:30:00,34.91,34.93,34.91,34.92,8300.0,22.4842,22.4971,22.4842,22.4907,8300.0
2010-11-03 13:35:00,34.92,34.93,34.85,34.85,13400.0,22.4907,22.4971,22.4456,22.4456,13400.0
2010-11-03 13:40:00,34.85,34.89,34.84,34.89,8600.0,22.4456,22.4714,22.4391,22.4714,8600.0
2010-11-03 13:45:00,34.89,34.9,34.86,34.88,11500.0,22.4714,22.4778,22.452,22.4649,11500.0
2010-11-03 13:50:00,34.88,34.88,34.86,34.88,21100.0,22.4649,22.4649,22.452,22.4649,21100.0
2010-11-03 13:55:00,34.88,34.88,34.87,34.88,5800.0,22.4649,22.4649,22.4585,22.4649,5800.0
2010-11-03 14:00:00,34.88,34.89,34.85,34.88,26600.0,22.4649,22.4714,22.4456,22.4649,26600.0
2010-11-03 14:05:00,34.89,34.9,34.84,34.87,31800.0,22.4714,22.4778,22.4391,22.4585,31800.0
2010-11-03 14:10:00,34.88,34.89,34.73,34.78,16500.0,22.4649,22.4714,22.3683,22.4005,16500.0
2010-11-03 14:15:00,34.79,34.97,34.6,34.93,63500.0,22.4069,22.5229,22.2846,22.4971,63500.0
2010-11-03 14:20:00,34.94,35.1,34.77,34.85,93600.0,22.5036,22.6066,22.3941,22.4456,93600.0
2010-11-03 14:25:00,34.85,34.87,34.64,34.7,68300.0,22.4456,22.4585,22.3103,22.349,68300.0
2010-11-03 14:30:00,34.69,34.75,34.56,34.71,60100.0,22.3425,22.3812,22.2588,22.3554,60100.0
2010-11-03 14:35:00,34.72,34.87,34.69,34.87,36200.0,22.3619,22.4585,22.3425,22.4585,36200.0
2010-11-03 14:40:00,34.87,34.94,34.78,34.94,25600.0,22.4585,22.5036,22.4005,22.5036,25600.0
2010-11-03 14:45:00,34.95,34.98,34.88,34.9,49900.0,22.51,22.5293,22.4649,22.4778,49900.0
2010-11-03 14:50:00,34.9,35.04,34.9,35.0,39700.0,22.4778,22.568,22.4778,22.5422,39700.0
2010-11-03 14:55:00,35.0,35.09,34.99,35.07,45600.0,22.5422,22.6002,22.5358,22.5873,45600.0
2010-11-03 15:00:00,35.06,35.12,35.04,35.08,62700.0,22.5808,22.6195,22.568,22.5937,62700.0
2010-11-03 15:05:00,35.09,35.18,35.09,35.17,81400.0,22.6002,22.6581,22.6002,22.6517,81400.0
2010-11-03 15:10:00,35.16,35.21,35.15,35.17,41700.0,22.6452,22.6775,22.6388,22.6517,41700.0
2010-11-03 15:15:00,35.17,35.21,35.16,35.2,44100.0,22.6517,22.6775,22.6452,22.671,44100.0
2010-11-03 15:20:00,35.2,35.2,35.15,35.19,42000.0,22.671,22.671,22.6388,22.6646,42000.0
2010-11-03 15:25:00,35.19,35.2,35.12,35.14,35700.0,22.6646,22.671,22.6195,22.6324,35700.0
2010-11-03 15:30:00,35.13,35.15,35.07,35.08,60700.0,22.6259,22.6388,22.5873,22.5937,60700.0
2010-11-03 15:35:00,35.09,35.13,35.06,35.07,61900.0,22.6002,22.6259,22.5808,22.5873,61900.0
2010-11-03 15:40:00,35.08,35.08,34.98,35.05,86400.0,22.5937,22.5937,22.5293,22.5744,86400.0
2010-11-03 15:45:00,35.05,35.09,35.04,35.06,82400.0,22.5744,22.6002,22.568,22.5808,82400.0
2010-11-03 15:50:00,35.06,35.08,35.03,35.06,94300.0,22.5808,22.5937,22.5615,22.5808,94300.0
2010-11-03 15:55:00,35.07,35.13,35.07,35.12,106300.0,22.5873,22.6259,22.5873,22.6195,106300.0
2010-11-04 09:30:00,35.5,35.6,35.41,35.57,63800.0,22.8642,22.9286,22.8063,22.9093,63800.0
2010-11-04 09:35:00,35.57,35.78,35.57,35.78,23600.0,22.9093,23.0446,22.9093,23.0446,23600.0
2010-11-04 09:40:00,35.8,35.81,35.73,35.75,22500.0,23.0574,23.0639,23.0124,23.0252,22500.0
2010-11-04 09:45:00,35.75,35.81,35.73,35.77,22500.0,23.0252,23.0639,23.0124,23.0381,22500.0
2010-11-04 09:50:00,35.77,35.8,35.75,35.8,11200.0,23.0381,23.0574,23.0252,23.0574,11200.0
2010-11-04 09:55:00,35.79,35.81,35.77,35.78,16200.0,23.051,23.0639,23.0381,23.0446,16200.0
2010-11-04 10:00:00,35.77,35.77,35.59,35.61,49600.0,23.0381,23.0381,22.9222,22.9351,49600.0
2010-11-04 10:05:00,35.62,35.67,35.61,35.63,19700.0,22.9415,22.9737,22.9351,22.948,19700.0
2010-11-04 10:10:00,35.64,35.65,35.57,35.6,72800.0,22.9544,22.9608,22.9093,22.9286,72800.0
2010-11-04 10:15:00,35.61,35.73,35.61,35.72,29000.0,22.9351,23.0124,22.9351,23.0059,29000.0
2010-11-04 10:20:00,35.72,35.78,35.71,35.76,34300.0,23.0059,23.0446,22.9995,23.0317,34300.0
2010-11-04 10:25:00,35.77,35.78,35.68,35.72,32600.0,23.0381,23.0446,22.9802,23.0059,32600.0
2010-11-04 10:30:00,35.73,35.74,35.67,35.67,7900.0,23.0124,23.0188,22.9737,22.9737,7900.0
2010-11-04 10:35:00,35.67,35.73,35.67,35.7,11000.0,22.9737,23.0124,22.9737,22.993,11000.0
2010-11-04 10:40:00,35.71,35.71,35.64,35.65,16100.0,22.9995,22.9995,22.9544,22.9608,16100.0
2010-11-04 10:45:00,35.65,35.68,35.62,35.66,17800.0,22.9608,22.9802,22.9415,22.9673,17800.0
2010-11-04 10:50:00,35.67,35.79,35.67,35.79,21800.0,22.9737,23.051,22.9737,23.051,21800.0
2010-11-04 10:55:00,35.79,35.91,35.78,35.9,30900.0,23.051,23.1283,23.0446,23.1219,30900.0
2010-11-04 11:00:00,35.9,35.99,35.9,35.98,19200.0,23.1219,23.1798,23.1219,23.1734,19200.0
2010-11-04 11:05:00,35.98,35.98,35.93,35.95,29200.0,23.1734,23.1734,23.1412,23.1541,29200.0
2010-11-04 11:10:00,35.94,35.99,35.92,35.93,86600.0,23.1476,23.1798,23.1347,23.1412,86600.0
2010-11-04 11:15:00,35.94,35.94,35.91,35.93,9500.0,23.1476,23.1476,23.1283,23.1412,9500.0
2010-11-04 11:20:00,35.92,35.95,35.83,35.85,18400.0,23.1347,23.1541,23.0768,23.0897,18400.0
2010-11-04 11:25:00,35.85,35.87,35.82,35.85,9400.0,23.0897,23.1025,23.0703,23.0897,9400.0
2010-11-04 11:30:00,35.85,35.94,35.85,35.94,9400.0,23.0897,23.1476,23.0897,23.1476,9400.0
2010-11-04 11:35:00,35.93,35.94,35.81,35.82,36400.0,23.1412,23.1476,23.0639,23.0703,36400.0
2010-11-04 11:40:00,35.81,35.85,35.81,35.81,11000.0,23.0639,23.0897,23.0639,23.0639,11000.0
2010-11-04 11:45:00,35.81,35.82,35.8,35.81,8200.0,23.0639,23.0703,23.0574,23.0639,8200.0
2010-11-04 11:50:00,35.8,35.83,35.8,35.81,221500.0,23.0574,23.0768,23.0574,23.0639,221500.0
2010-11-04 11:55:00,35.81,35.85,35.8,35.85,19600.0,23.0639,23.0897,23.0574,23.0897,19600.0
2010-11-04 12:00:00,35.84,35.84,35.81,35.82,15800.0,23.0832,23.0832,23.0639,23.0703,15800.0
2010-11-04 12:05:00,35.82,35.85,35.81,35.85,10200.0,23.0703,23.0897,23.0639,23.0897,10200.0
2010-11-04 12:10:00,35.85,35.89,35.85,35.89,9100.0,23.0897,23.1154,23.0897,23.1154,9100.0
2010-11-04 12:15:00,35.88,35.9,35.87,35.89,13200.0,23.109,23.1219,23.1025,23.1154,13200.0
2010-11-04 12:20:00,35.89,35.9,35.87,35.88,16700.0,23.1154,23.1219,23.1025,23.109,16700.0
2010-11-04 12:25:00,35.88,35.91,35.88,35.91,11200.0,23.109,23.1283,23.109,23.1283,11200.0
2010-11-04 12:30:00,35.91,35.98,35.9,35.97,43100.0,23.1283,23.1734,23.1219,23.1669,43100.0
2010-11-04 12:35:00,35.97,35.99,35.95,35.98,16700.0,23.1669,23.1798,23.1541,23.1734,16700.0
2010-11-04 12:40:00,35.97,36.0,35.97,35.97,15300.0,23.1669,23.1863,23.1669,23.1669,15300.0
2010-11-04 12:45:00,35.98,35.98,35.92,35.92,14300.0,23.1734,23.1734,23.1347,23.1347,14300.0
2010-11-04 12:50:00,35.93,35.95,35.92,35.93,16100.0,23.1412,23.1541,23.1347,23.1412,16100.0
2010-11-04 12:55:00,35.93,35.94,35.9,35.94,18200.0,23.1412,23.1476,23.1219,23.1476,18200.0
2010-11-04 13:00:00,35.95,35.99,35.95,35.99,16900.0,23.1541,23.1798,23.1541,23.1798,16900.0
2010-11-04 13:05:00,35.98,36.03,35.98,36.02,72200.0,23.1734,23.2056,23.1734,23.1991,72200.0
2010-11-04 13:10:00,36.02,36.02,35.98,35.99,10300.0,23.1991,23.1991,23.1734,23.1798,10300.0
2010-11-04 13:15:00,35.98,36.02,35.96,36.0,18900.0,23.1734,23.1991,23.1605,23.1863,18900.0
2010-11-04 13:20:00,35.99,36.01,35.99,36.01,5600.0,23.1798,23.1927,23.1798,23.1927,5600.0
2010-11-04 13:25:00,36.01,36.02,36.0,36.01,7000.0,23.1927,23.1991,23.1863,23.1927,7000.0
2010-11-04 13:30:00,36.02,36.04,35.95,35.95,20800.0,23.1991,23.212,23.1541,23.1541,20800.0
2010-11-04 13:35:00,35.95,35.96,35.92,35.94,5900.0,23.1541,23.1605,23.1347,23.1476,5900.0
2010-11-04 13:40:00,35.95,35.97,35.94,35.94,9400.0,23.1541,23.1669,23.1476,23.1476,9400.0
2010-11-04 13:45:00,35.93,35.94,35.89,35.91,26500.0,23.1412,23.1476,23.1154,23.1283,26500.0
2010-11-04 13:50:00,35.9,35.92,35.89,35.9,72900.0,23.1219,23.1347,23.1154,23.1219,72900.0
2010-11-04 13:55:00,35.9,35.92,35.88,35.91,111000.0,23.1219,23.1347,23.109,23.1283,111000.0
2010-11-04 14:00:00,35.9,35.9,35.88,35.88,31100.0,23.1219,23.1219,23.109,23.109,31100.0
2010-11-04 14:05:00,35.89,35.89,35.84,35.85,30500.0,23.1154,23.1154,23.0832,23.0897,30500.0
2010-11-04 14:10:00,35.86,35.89,35.85,35.88,14700.0,23.0961,23.1154,23.0897,23.109,14700.0
2010-11-04 14:15:00,35.87,35.88,35.84,35.86,11900.0,23.1025,23.109,23.0832,23.0961,11900.0
2010-11-04 14:20:00,35.86,35.88,35.84,35.84,21000.0,23.0961,23.109,23.0832,23.0832,21000.0
2010-11-04 14:25:00,35.84,35.84,35.82,35.82,4700.0,23.0832,23.0832,23.0703,23.0703,4700.0
2010-11-04 14:30:00,35.83,35.85,35.82,35.83,13300.0,23.0768,23.0897,23.0703,23.0768,13300.0
2010-11-04 14:35:00,35.82,35.91,35.82,35.91,47500.0,23.0703,23.1283,23.0703,23.1283,47500.0
2010-11-04 14:40:00,35.9,35.9,35.86,35.87,22300.0,23.1219,23.1219,23.0961,23.1025,22300.0
2010-11-04 14:45:00,35.87,35.9,35.86,35.9,59800.0,23.1025,23.1219,23.0961,23.1219,59800.0
2010-11-04 14:50:00,35.89,35.91,35.87,35.9,29300.0,23.1154,23.1283,23.1025,23.1219,29300.0
2010-11-04 14:55:00,35.89,35.91,35.89,35.91,11800.0,23.1154,23.1283,23.1154,23.1283,11800.0
2010-11-04 15:00:00,35.92,35.94,35.91,35.92,29700.0,23.1347,23.1476,23.1283,23.1347,29700.0
2010-11-04 15:05:00,35.92,35.92,35.9,35.9,21500.0,23.1347,23.1347,23.1219,23.1219,21500.0
2010-11-04 15:10:00,35.9,35.91,35.89,35.9,37700.0,23.1219,23.1283,23.1154,23.1219,37700.0
2010-11-04 15:15:00,35.91,35.94,35.88,35.89,55100.0,23.1283,23.1476,23.109,23.1154,55100.0
2010-11-04 15:20:00,35.89,35.93,35.88,35.92,18500.0,23.1154,23.1412,23.109,23.1347,18500.0
2010-11-04 15:25:00,35.9,35.98,35.9,35.96,39900.0,23.1219,23.1734,23.1219,23.1605,39900.0
2010-11-04 15:30:00,35.96,35.97,35.93,35.95,44500.0,23.1605,23.1669,23.1412,23.1541,44500.0
2010-11-04 15:35:00,35.95,35.97,35.92,35.92,55100.0,23.1541,23.1669,23.1347,23.1347,55100.0
2010-11-04 15:40:00,35.92,35.93,35.85,35.87,85100.0,23.1347,23.1412,23.0897,23.1025,85100.0
2010-11-04 15:45:00,35.88,35.89,35.86,35.88,90500.0,23.109,23.1154,23.0961,23.109,90500.0
2010-11-04 15:50:00,35.88,35.92,35.88,35.91,78800.0,23.109,23.1347,23.109,23.1283,78800.0
2010-11-04 15:55:00,35.91,35.99,35.91,35.99,145700.0,23.1283,23.1798,23.1283,23.1798,145700.0
2010-11-05 09:30:00,35.97,35.97,35.85,35.93,20300.0,23.1669,23.1669,23.0897,23.1412,20300.0
2010-11-05 09:35:00,35.97,36.19,35.97,36.17,27600.0,23.1669,23.3086,23.1669,23.2958,27600.0
2010-11-05 09:40:00,36.17,36.25,36.17,36.19,42300.0,23.2958,23.3473,23.2958,23.3086,42300.0
2010-11-05 09:45:00,36.19,36.24,36.15,36.19,37100.0,23.3086,23.3408,23.2829,23.3086,37100.0
2010-11-05 09:50:00,36.18,36.25,36.08,36.25,62600.0,23.3022,23.3473,23.2378,23.3473,62600.0
2010-11-05 09:55:00,36.26,36.28,36.23,36.23,28100.0,23.3537,23.3666,23.3344,23.3344,28100.0
2010-11-05 10:00:00,36.22,36.3,36.18,36.28,35200.0,23.328,23.3795,23.3022,23.3666,35200.0
2010-11-05 10:05:00,36.28,36.4,36.27,36.38,28400.0,23.3666,23.4439,23.3602,23.431,28400.0
2010-11-05 10:10:00,36.38,36.39,36.31,36.34,35400.0,23.431,23.4374,23.3859,23.4052,35400.0
2010-11-05 10:15:00,36.35,36.37,36.29,36.31,44700.0,23.4117,23.4246,23.373,23.3859,44700.0
2010-11-05 10:20:00,36.31,36.32,36.28,36.31,44900.0,23.3859,23.3924,23.3666,23.3859,44900.0
2010-11-05 10:25:00,36.31,36.31,36.28,36.31,8000.0,23.3859,23.3859,23.3666,23.3859,8000.0
2010-11-05 10:30:00,36.3,36.32,36.29,36.31,23800.0,23.3795,23.3924,23.373,23.3859,23800.0
2010-11-05 10:35:00,36.32,36.35,36.3,36.32,22300.0,23.3924,23.4117,23.3795,23.3924,22300.0
2010-11-05 10:40:00,36.32,36.35,36.3,36.32,19000.0,23.3924,23.4117,23.3795,23.3924,19000.0
2010-11-05 10:45:00,36.32,36.35,36.31,36.34,16300.0,23.3924,23.4117,23.3859,23.4052,16300.0
2010-11-05 10:50:00,36.34,36.35,36.31,36.32,24600.0,23.4052,23.4117,23.3859,23.3924,24600.0
2010-11-05 10:55:00,36.32,36.34,36.27,36.3,70500.0,23.3924,23.4052,23.3602,23.3795,70500.0
2010-11-05 11:00:00,36.29,36.32,36.27,36.32,15700.0,23.373,23.3924,23.3602,23.3924,15700.0
2010-11-05 11:05:00,36.32,36.37,36.3,36.34,65400.0,23.3924,23.4246,23.3795,23.4052,65400.0
2010-11-05 11:10:00,36.34,36.35,36.29,36.31,73400.0,23.4052,23.4117,23.373,23.3859,73400.0
2010-11-05 11:15:00,36.31,36.35,36.31,36.32,9100.0,23.3859,23.4117,23.3859,23.3924,9100.0
2010-11-05 11:20:00,36.32,36.35,36.29,36.33,106100.0,23.3924,23.4117,23.373,23.3988,106100.0
2010-11-05 11:25:00,36.33,36.35,36.3,36.33,34100.0,23.3988,23.4117,23.3795,23.3988,34100.0
2010-11-05 11:30:00,36.32,36.36,36.32,36.34,28900.0,23.3924,23.4181,23.3924,23.4052,28900.0
2010-11-05 11:35:00,36.34,36.36,36.31,36.32,41700.0,23.4052,23.4181,23.3859,23.3924,41700.0
2010-11-05 11:40:00,36.33,36.34,36.25,36.29,105900.0,23.3988,23.4052,23.3473,23.373,105900.0
2010-11-05 11:45:00,36.29,36.3,36.25,36.25,19000.0,23.373,23.3795,23.3473,23.3473,19000.0
2010-11-05 11:50:00,36.25,36.26,36.23,36.24,23900.0,23.3473,23.3537,23.3344,23.3408,23900.0
2010-11-05 11:55:00,36.24,36.25,36.18,36.22,40600.0,23.3408,23.3473,23.3022,23.328,40600.0
2010-11-05 12:00:00,36.2,36.21,36.18,36.2,23700.0,23.3151,23.3215,23.3022,23.3151,23700.0
2010-11-05 12:05:00,36.21,36.24,36.2,36.24,17500.0,23.3215,23.3408,23.3151,23.3408,17500.0
2010-11-05 12:10:00,36.24,36.26,36.22,36.24,14900.0,23.3408,23.3537,23.328,23.3408,14900.0
2010-11-05 12:15:00,36.24,36.25,36.21,36.22,9600.0,23.3408,23.3473,23.3215,23.328,9600.0
2010-11-05 12:20:00,36.22,36.23,36.18,36.21,14100.0,23.328,23.3344,23.3022,23.3215,14100.0
2010-11-05 12:25:00,36.21,36.22,36.2,36.2,11300.0,23.3215,23.328,23.3151,23.3151,11300.0
2010-11-05 12:30:00,36.19,36.28,36.18,36.27,21400.0,23.3086,23.3666,23.3022,23.3602,21400.0
2010-11-05 12:35:00,36.25,36.31,36.25,36.31,9900.0,23.3473,23.3859,23.3473,23.3859,9900.0
2010-11-05 12:40:00,36.31,36.31,36.26,36.26,13800.0,23.3859,23.3859,23.3537,23.3537,13800.0
2010-11-05 12:45:00,36.26,36.3,36.26,36.29,2900.0,23.3537,23.3795,23.3537,23.373,2900.0
2010-11-05 12:50:00,36.3,36.31,36.25,36.27,22200.0,23.3795,23.3859,23.3473,23.3602,22200.0
2010-11-05 12:55:00,36.27,36.28,36.27,36.27,8400.0,23.3602,23.3666,23.3602,23.3602,8400.0
2010-11-05 13:00:00,36.27,36.28,36.26,36.27,9300.0,23.3602,23.3666,23.3537,23.3602,9300.0
2010-11-05 13:05:00,36.26,36.31,36.26,36.31,8500.0,23.3537,23.3859,23.3537,23.3859,8500.0
2010-11-05 13:10:00,36.31,36.33,36.29,36.33,9500.0,23.3859,23.3988,23.373,23.3988,9500.0
2010-11-05 13:15:00,36.33,36.33,36.3,36.3,4500.0,23.3988,23.3988,23.3795,23.3795,4500.0
2010-11-05 13:20:00,36.3,36.3,36.28,36.29,3200.0,23.3795,23.3795,23.3666,23.373,3200.0
2010-11-05 13:25:00,36.29,36.32,36.29,36.31,5800.0,23.373,23.3924,23.373,23.3859,5800.0
2010-11-05 13:30:00,36.32,36.32,36.28,36.28,15300.0,23.3924,23.3924,23.3666,23.3666,15300.0
2010-11-05 13:35:00,36.28,36.28,36.27,36.27,5000.0,23.3666,23.3666,23.3602,23.3602,5000.0
2010-11-05 13:40:00,36.27,36.28,36.23,36.24,9600.0,23.3602,23.3666,23.3344,23.3408,9600.0
2010-11-05 13:45:00,36.24,36.26,36.23,36.25,8100.0,23.3408,23.3537,23.3344,23.3473,8100.0
2010-11-05 13:50:00,36.25,36.28,36.25,36.26,13200.0,23.3473,23.3666,23.3473,23.3537,13200.0
2010-11-05 13:55:00,36.25,36.26,36.24,36.26,8200.0,23.3473,23.3537,23.3408,23.3537,8200.0
2010-11-05 14:00:00,36.26,36.26,36.2,36.2,16900.0,23.3537,23.3537,23.3151,23.3151,16900.0
2010-11-05 14:05:00,36.21,36.25,36.21,36.25,8600.0,23.3215,23.3473,23.3215,23.3473,8600.0
2010-11-05 14:10:00,36.24,36.25,36.22,36.22,19100.0,23.3408,23.3473,23.328,23.328,19100.0
2010-11-05 14:15:00,36.22,36.23,36.17,36.18,26500.0,23.328,23.3344,23.2958,23.3022,26500.0
2010-11-05 14:20:00,36.18,36.22,36.17,36.21,19900.0,23.3022,23.328,23.2958,23.3215,19900.0
2010-11-05 14:25:00,36.21,36.24,36.2,36.23,28600.0,23.3215,23.3408,23.3151,23.3344,28600.0
2010-11-05 14:30:00,36.23,36.29,36.22,36.25,26100.0,23.3344,23.373,23.328,23.3473,26100.0
2010-11-05 14:35:00,36.26,36.3,36.25,36.25,8800.0,23.3537,23.3795,23.3473,23.3473,8800.0
2010-11-05 14:40:00,36.25,36.28,36.24,36.26,14200.0,23.3473,23.3666,23.3408,23.3537,14200.0
2010-11-05 14:45:00,36.26,36.3,36.24,36.29,11400.0,23.3537,23.3795,23.3408,23.373,11400.0
2010-11-05 14:50:00,36.3,36.33,36.29,36.3,8700.0,23.3795,23.3988,23.373,23.3795,8700.0
2010-11-05 14:55:00,36.29,36.3,36.29,36.3,15000.0,23.373,23.3795,23.373,23.3795,15000.0
2010-11-05 15:00:00,36.31,36.32,36.27,36.3,17300.0,23.3859,23.3924,23.3602,23.3795,17300.0
2010-11-05 15:05:00,36.29,36.31,36.27,36.27,26800.0,23.373,23.3859,23.3602,23.3602,26800.0
2010-11-05 15:10:00,36.28,36.28,36.22,36.24,43700.0,23.3666,23.3666,23.328,23.3408,43700.0
2010-11-05 15:15:00,36.24,36.25,36.19,36.24,23600.0,23.3408,23.3473,23.3086,23.3408,23600.0
2010-11-05 15:20:00,36.25,36.27,36.24,36.26,25400.0,23.3473,23.3602,23.3408,23.3537,25400.0
2010-11-05 15:25:00,36.26,36.27,36.24,36.27,44800.0,23.3537,23.3602,23.3408,23.3602,44800.0
2010-11-05 15:30:00,36.28,36.29,36.23,36.25,63800.0,23.3666,23.373,23.3344,23.3473,63800.0
2010-11-05 15:35:00,36.25,36.26,36.21,36.22,57200.0,23.3473,23.3537,23.3215,23.328,57200.0
2010-11-05 15:40:00,36.22,36.22,36.17,36.19,67900.0,23.328,23.328,23.2958,23.3086,67900.0
2010-11-05 15:45:00,36.2,36.34,36.19,36.31,72000.0,23.3151,23.4052,23.3086,23.3859,72000.0
2010-11-05 15:50:00,36.31,36.38,36.31,36.38,73700.0,23.3859,23.431,23.3859,23.431,73700.0
2010-11-05 15:55:00,36.37,36.38,36.34,36.37,80200.0,23.4246,23.431,23.4052,23.4246,80200.0
2010-11-08 09:30:00,36.15,36.15,35.84,36.05,74300.0,23.2829,23.2829,23.0832,23.2185,74300.0
2010-11-08 09:35:00,36.05,36.35,36.05,36.34,46600.0,23.2185,23.4117,23.2185,23.4052,46600.0
2010-11-08 09:40:00,36.33,36.37,36.2,36.2,21400.0,23.3988,23.4246,23.3151,23.3151,21400.0
2010-11-08 09:45:00,36.2,36.21,36.09,36.09,20700.0,23.3151,23.3215,23.2442,23.2442,20700.0
2010-11-08 09:50:00,36.09,36.14,36.06,36.1,18000.0,23.2442,23.2764,23.2249,23.2507,18000.0
2010-11-08 09:55:00,36.08,36.13,36.06,36.09,17700.0,23.2378,23.27,23.2249,23.2442,17700.0
2010-11-08 10:00:00,36.08,36.19,36.07,36.14,34500.0,23.2378,23.3086,23.2313,23.2764,34500.0
2010-11-08 10:05:00,36.13,36.17,36.11,36.11,22500.0,23.27,23.2958,23.2571,23.2571,22500.0
2010-11-08 10:10:00,36.11,36.15,36.07,36.15,23700.0,23.2571,23.2829,23.2313,23.2829,23700.0
2010-11-08 10:15:00,36.16,36.26,36.16,36.22,14600.0,23.2893,23.3537,23.2893,23.328,14600.0
2010-11-08 10:20:00,36.22,36.28,36.22,36.25,24300.0,23.328,23.3666,23.328,23.3473,24300.0
2010-11-08 10:25:00,36.24,36.25,36.21,36.22,19000.0,23.3408,23.3473,23.3215,23.328,19000.0
2010-11-08 10:30:00,36.23,36.27,36.23,36.27,23600.0,23.3344,23.3602,23.3344,23.3602,23600.0
2010-11-08 10:35:00,36.26,36.33,36.26,36.33,14300.0,23.3537,23.3988,23.3537,23.3988,14300.0
2010-11-08 10:40:00,36.32,36.34,36.31,36.34,15900.0,23.3924,23.4052,23.3859,23.4052,15900.0
2010-11-08 10:45:00,36.34,36.38,36.34,36.38,17000.0,23.4052,23.431,23.4052,23.431,17000.0
2010-11-08 10:50:00,36.37,36.38,36.34,36.35,17800.0,23.4246,23.431,23.4052,23.4117,17800.0
2010-11-08 10:55:00,36.35,36.35,36.26,36.26,14400.0,23.4117,23.4117,23.3537,23.3537,14400.0
2010-11-08 11:00:00,36.26,36.27,36.19,36.23,48300.0,23.3537,23.3602,23.3086,23.3344,48300.0
2010-11-08 11:05:00,36.22,36.24,36.19,36.23,15100.0,23.328,23.3408,23.3086,23.3344,15100.0
2010-11-08 11:10:00,36.22,36.25,36.2,36.25,14100.0,23.328,23.3473,23.3151,23.3473,14100.0
2010-11-08 11:15:00,36.25,36.29,36.25,36.28,20800.0,23.3473,23.373,23.3473,23.3666,20800.0
2010-11-08 11:20:00,36.28,36.28,36.22,36.26,14300.0,23.3666,23.3666,23.328,23.3537,14300.0
2010-11-08 11:25:00,36.26,36.3,36.25,36.3,21900.0,23.3537,23.3795,23.3473,23.3795,21900.0
2010-11-08 11:30:00,36.3,36.32,36.29,36.3,17100.0,23.3795,23.3924,23.373,23.3795,17100.0
2010-11-08 11:35:00,36.3,36.31,36.27,36.28,9300.0,23.3795,23.3859,23.3602,23.3666,9300.0
2010-11-08 11:40:00,36.28,36.28,36.25,36.28,7200.0,23.3666,23.3666,23.3473,23.3666,7200.0
2010-11-08 11:45:00,36.28,36.28,36.24,36.26,15100.0,23.3666,23.3666,23.3408,23.3537,15100.0
2010-11-08 11:50:00,36.26,36.29,36.25,36.29,9700.0,23.3537,23.373,23.3473,23.373,9700.0
2010-11-08 11:55:00,36.3,36.36,36.3,36.35,24200.0,23.3795,23.4181,23.3795,23.4117,24200.0
2010-11-08 12:00:00,36.36,36.38,36.36,36.36,13100.0,23.4181,23.431,23.4181,23.4181,13100.0
2010-11-08 12:05:00,36.35,36.35,36.29,36.29,7900.0,23.4117,23.4117,23.373,23.373,7900.0
2010-11-08 12:10:00,36.29,36.3,36.28,36.3,10100.0,23.373,23.3795,23.3666,23.3795,10100.0
2010-11-08 12:15:00,36.3,36.31,36.29,36.31,7400.0,23.3795,23.3859,23.373,23.3859,7400.0
2010-11-08 12:20:00,36.3,36.36,36.29,36.35,16900.0,23.3795,23.4181,23.373,23.4117,16900.0
2010-11-08 12:25:00,36.35,36.37,36.35,36.37,11500.0,23.4117,23.4246,23.4117,23.4246,11500.0
2010-11-08 12:30:00,36.37,36.37,36.32,36.32,11200.0,23.4246,23.4246,23.3924,23.3924,11200.0
2010-11-08 12:35:00,36.32,36.33,36.32,36.32,2500.0,23.3924,23.3988,23.3924,23.3924,2500.0
2010-11-08 12:40:00,36.32,36.32,36.29,36.29,5900.0,23.3924,23.3924,23.373,23.373,5900.0
2010-11-08 12:45:00,36.29,36.29,36.27,36.28,5800.0,23.373,23.373,23.3602,23.3666,5800.0
2010-11-08 12:50:00,36.27,36.29,36.26,36.27,6100.0,23.3602,23.373,23.3537,23.3602,6100.0
2010-11-08 12:55:00,36.27,36.28,36.26,36.27,12200.0,23.3602,23.3666,23.3537,23.3602,12200.0
2010-11-08 13:00:00,36.26,36.27,36.25,36.25,5300.0,23.3537,23.3602,23.3473,23.3473,5300.0
2010-11-08 13:05:00,36.25,36.26,36.25,36.26,15100.0,23.3473,23.3537,23.3473,23.3537,15100.0
2010-11-08 13:10:00,36.25,36.3,36.25,36.3,16700.0,23.3473,23.3795,23.3473,23.3795,16700.0
2010-11-08 13:15:00,36.31,36.31,36.28,36.29,9500.0,23.3859,23.3859,23.3666,23.373,9500.0
2010-11-08 13:20:00,36.28,36.31,36.28,36.31,10800.0,23.3666,23.3859,23.3666,23.3859,10800.0
2010-11-08 13:25:00,36.3,36.32,36.28,36.28,8200.0,23.3795,23.3924,23.3666,23.3666,8200.0
2010-11-08 13:30:00,36.27,36.27,36.25,36.26,21900.0,23.3602,23.3602,23.3473,23.3537,21900.0
2010-11-08 13:35:00,36.25,36.26,36.25,36.26,12700.0,23.3473,23.3537,23.3473,23.3537,12700.0
2010-11-08 13:40:00,36.26,36.26,36.2,36.23,18200.0,23.3537,23.3537,23.3151,23.3344,18200.0
2010-11-08 13:45:00,36.24,36.25,36.23,36.25,6500.0,23.3408,23.3473,23.3344,23.3473,6500.0
2010-11-08 13:50:00,36.24,36.26,36.24,36.26,5700.0,23.3408,23.3537,23.3408,23.3537,5700.0
2010-11-08 13:55:00,36.26,36.26,36.24,36.24,6900.0,23.3537,23.3537,23.3408,23.3408,6900.0
2010-11-08 14:00:00,36.25,36.25,36.24,36.24,2100.0,23.3473,23.3473,23.3408,23.3408,2100.0
2010-11-08 14:05:00,36.25,36.31,36.24,36.31,24500.0,23.3473,23.3859,23.3408,23.3859,24500.0
2010-11-08 14:10:00,36.3,36.33,36.28,36.28,21800.0,23.3795,23.3988,23.3666,23.3666,21800.0
2010-11-08 14:15:00,36.28,36.31,36.26,36.3,17400.0,23.3666,23.3859,23.3537,23.3795,17400.0
2010-11-08 14:20:00,36.3,36.31,36.29,36.29,12000.0,23.3795,23.3859,23.373,23.373,12000.0
2010-11-08 14:25:00,36.29,36.31,36.28,36.28,11800.0,23.373,23.3859,23.3666,23.3666,11800.0
2010-11-08 14:30:00,36.28,36.28,36.21,36.22,24200.0,23.3666,23.3666,23.3215,23.328,24200.0
2010-11-08 14:35:00,36.22,36.24,36.2,36.21,22200.0,23.328,23.3408,23.3151,23.3215,22200.0
2010-11-08 14:40:00,36.22,36.22,36.21,36.22,8500.0,23.328,23.328,23.3215,23.328,8500.0
2010-11-08 14:45:00,36.21,36.23,36.2,36.23,28600.0,23.3215,23.3344,23.3151,23.3344,28600.0
2010-11-08 14:50:00,36.23,36.25,36.22,36.24,19100.0,23.3344,23.3473,23.328,23.3408,19100.0
2010-11-08 14:55:00,36.24,36.25,36.21,36.21,12600.0,23.3408,23.3473,23.3215,23.3215,12600.0
2010-11-08 15:00:00,36.21,36.24,36.21,36.22,28400.0,23.3215,23.3408,23.3215,23.328,28400.0
2010-11-08 15:05:00,36.23,36.24,36.19,36.19,26800.0,23.3344,23.3408,23.3086,23.3086,26800.0
2010-11-08 15:10:00,36.2,36.22,36.17,36.2,21400.0,23.3151,23.328,23.2958,23.3151,21400.0
2010-11-08 15:15:00,36.2,36.22,36.19,36.22,16000.0,23.3151,23.328,23.3086,23.328,16000.0
2010-11-08 15:20:00,36.22,36.25,36.22,36.25,20900.0,23.328,23.3473,23.328,23.3473,20900.0
2010-11-08 15:25:00,36.25,36.26,36.25,36.26,11200.0,23.3473,23.3537,23.3473,23.3537,11200.0
2010-11-08 15:30:00,36.26,36.27,36.25,36.26,29400.0,23.3537,23.3602,23.3473,23.3537,29400.0
2010-11-08 15:35:00,36.26,36.26,36.22,36.23,42200.0,23.3537,23.3537,23.328,23.3344,42200.0
2010-11-08 15:40:00,36.23,36.23,36.19,36.23,78100.0,23.3344,23.3344,23.3086,23.3344,78100.0
2010-11-08 15:45:00,36.23,36.24,36.16,36.18,70300.0,23.3344,23.3408,23.2893,23.3022,70300.0
2010-11-08 15:50:00,36.17,36.18,36.13,36.16,72700.0,23.2958,23.3022,23.27,23.2893,72700.0
2010-11-08 15:55:00,36.16,36.21,36.11,36.21,175900.0,23.2893,23.3215,23.2571,23.3215,175900.0
2010-11-09 09:30:00,36.18,36.18,36.03,36.05,54300.0,23.3022,23.3022,23.2056,23.2185,54300.0
2010-11-09 09:35:00,36.05,36.08,35.94,36.02,36000.0,23.2185,23.2378,23.1476,23.1991,36000.0
2010-11-09 09:40:00,36.01,36.03,35.96,36.0,20000.0,23.1927,23.2056,23.1605,23.1863,20000.0
2010-11-09 09:45:00,36.0,36.01,35.91,35.93,29000.0,23.1863,23.1927,23.1283,23.1412,29000.0
2010-11-09 09:50:00,35.92,35.92,35.85,35.88,25900.0,23.1347,23.1347,23.0897,23.109,25900.0
2010-11-09 09:55:00,35.9,35.92,35.88,35.9,14800.0,23.1219,23.1347,23.109,23.1219,14800.0
2010-11-09 10:00:00,35.9,36.01,35.9,36.0,27800.0,23.1219,23.1927,23.1219,23.1863,27800.0
2010-11-09 10:05:00,36.0,36.03,35.98,36.02,38200.0,23.1863,23.2056,23.1734,23.1991,38200.0
2010-11-09 10:10:00,36.02,36.02,35.97,35.99,44100.0,23.1991,23.1991,23.1669,23.1798,44100.0
2010-11-09 10:15:00,35.99,36.04,35.95,35.95,30900.0,23.1798,23.212,23.1541,23.1541,30900.0
2010-11-09 10:20:00,35.95,36.07,35.94,36.05,30000.0,23.1541,23.2313,23.1476,23.2185,30000.0
2010-11-09 10:25:00,36.04,36.05,36.0,36.0,19300.0,23.212,23.2185,23.1863,23.1863,19300.0
2010-11-09 10:30:00,36.0,36.0,35.92,35.93,22300.0,23.1863,23.1863,23.1347,23.1412,22300.0
2010-11-09 10:35:00,35.94,35.98,35.93,35.98,11300.0,23.1476,23.1734,23.1412,23.1734,11300.0
2010-11-09 10:40:00,35.98,36.0,35.92,35.93,28500.0,23.1734,23.1863,23.1347,23.1412,28500.0
2010-11-09 10:45:00,35.93,35.96,35.9,35.94,24900.0,23.1412,23.1605,23.1219,23.1476,24900.0
2010-11-09 10:50:00,35.93,35.94,35.86,35.89,25100.0,23.1412,23.1476,23.0961,23.1154,25100.0
2010-11-09 10:55:00,35.89,35.92,35.89,35.9,13100.0,23.1154,23.1347,23.1154,23.1219,13100.0
2010-11-09 11:00:00,35.9,35.9,35.85,35.85,25900.0,23.1219,23.1219,23.0897,23.0897,25900.0
2010-11-09 11:05:00,35.85,35.9,35.82,35.84,71800.0,23.0897,23.1219,23.0703,23.0832,71800.0
2010-11-09 11:10:00,35.83,35.88,35.83,35.84,44400.0,23.0768,23.109,23.0768,23.0832,44400.0
2010-11-09 11:15:00,35.84,35.93,35.84,35.93,30400.0,23.0832,23.1412,23.0832,23.1412,30400.0
2010-11-09 11:20:00,35.92,35.94,35.84,35.84,33100.0,23.1347,23.1476,23.0832,23.0832,33100.0
2010-11-09 11:25:00,35.85,35.9,35.83,35.87,26600.0,23.0897,23.1219,23.0768,23.1025,26600.0
2010-11-09 11:30:00,35.87,35.87,35.81,35.81,15100.0,23.1025,23.1025,23.0639,23.0639,15100.0
2010-11-09 11:35:00,35.81,35.87,35.8,35.87,18200.0,23.0639,23.1025,23.0574,23.1025,18200.0
2010-11-09 11:40:00,35.87,35.87,35.83,35.84,28200.0,23.1025,23.1025,23.0768,23.0832,28200.0
2010-11-09 11:45:00,35.84,35.86,35.84,35.85,12800.0,23.0832,23.0961,23.0832,23.0897,12800.0
2010-11-09 11:50:00,35.85,35.85,35.82,35.82,29100.0,23.0897,23.0897,23.0703,23.0703,29100.0
2010-11-09 11:55:00,35.82,35.83,35.76,35.78,49600.0,23.0703,23.0768,23.0317,23.0446,49600.0
2010-11-09 12:00:00,35.78,35.86,35.77,35.85,24800.0,23.0446,23.0961,23.0381,23.0897,24800.0
2010-11-09 12:05:00,35.85,35.86,35.85,35.86,11400.0,23.0897,23.0961,23.0897,23.0961,11400.0
2010-11-09 12:10:00,35.85,35.87,35.85,35.86,16500.0,23.0897,23.1025,23.0897,23.0961,16500.0
2010-11-09 12:15:00,35.87,35.88,35.86,35.86,15100.0,23.1025,23.109,23.0961,23.0961,15100.0
2010-11-09 12:20:00,35.86,35.87,35.78,35.79,20700.0,23.0961,23.1025,23.0446,23.051,20700.0
2010-11-09 12:25:00,35.78,35.83,35.78,35.82,19500.0,23.0446,23.0768,23.0446,23.0703,19500.0
2010-11-09 12:30:00,35.83,35.89,35.83,35.89,29000.0,23.0768,23.1154,23.0768,23.1154,29000.0
2010-11-09 12:35:00,35.88,35.92,35.87,35.87,16900.0,23.109,23.1347,23.1025,23.1025,16900.0
2010-11-09 12:40:00,35.87,35.88,35.84,35.84,7700.0,23.1025,23.109,23.0832,23.0832,7700.0
2010-11-09 12:45:00,35.85,35.85,35.8,35.8,22600.0,23.0897,23.0897,23.0574,23.0574,22600.0
2010-11-09 12:50:00,35.8,35.8,35.75,35.78,30100.0,23.0574,23.0574,23.0252,23.0446,30100.0
2010-11-09 12:55:00,35.78,35.78,35.73,35.73,24000.0,23.0446,23.0446,23.0124,23.0124,24000.0
2010-11-09 13:00:00,35.73,35.78,35.73,35.75,34700.0,23.0124,23.0446,23.0124,23.0252,34700.0
2010-11-09 13:05:00,35.75,35.81,35.75,35.8,48300.0,23.0252,23.0639,23.0252,23.0574,48300.0
2010-11-09 13:10:00,35.8,35.81,35.76,35.78,21000.0,23.0574,23.0639,23.0317,23.0446,21000.0
2010-11-09 13:15:00,35.78,35.82,35.73,35.73,35300.0,23.0446,23.0703,23.0124,23.0124,35300.0
2010-11-09 13:20:00,35.73,35.74,35.68,35.7,30900.0,23.0124,23.0188,22.9802,22.993,30900.0
2010-11-09 13:25:00,35.7,35.7,35.63,35.68,41100.0,22.993,22.993,22.948,22.9802,41100.0
2010-11-09 13:30:00,35.68,35.7,35.64,35.69,31600.0,22.9802,22.993,22.9544,22.9866,31600.0
2010-11-09 13:35:00,35.68,35.69,35.57,35.58,28900.0,22.9802,22.9866,22.9093,22.9158,28900.0
2010-11-09 13:40:00,35.57,35.6,35.55,35.58,27800.0,22.9093,22.9286,22.8964,22.9158,27800.0
2010-11-09 13:45:00,35.58,35.6,35.55,35.57,17600.0,22.9158,22.9286,22.8964,22.9093,17600.0
2010-11-09 13:50:00,35.57,35.6,35.54,35.57,26700.0,22.9093,22.9286,22.89,22.9093,26700.0
2010-11-09 13:55:00,35.57,35.6,35.54,35.55,29100.0,22.9093,22.9286,22.89,22.8964,29100.0
2010-11-09 14:00:00,35.56,35.61,35.55,35.55,56000.0,22.9029,22.9351,22.8964,22.8964,56000.0
2010-11-09 14:05:00,35.56,35.59,35.54,35.55,45600.0,22.9029,22.9222,22.89,22.8964,45600.0
2010-11-09 14:10:00,35.54,35.61,35.54,35.6,19800.0,22.89,22.9351,22.89,22.9286,19800.0
2010-11-09 14:15:00,35.61,35.66,35.58,35.59,32100.0,22.9351,22.9673,22.9158,22.9222,32100.0
2010-11-09 14:20:00,35.6,35.61,35.55,35.58,50400.0,22.9286,22.9351,22.8964,22.9158,50400.0
2010-11-09 14:25:00,35.58,35.58,35.49,35.5,53200.0,22.9158,22.9158,22.8578,22.8642,53200.0
2010-11-09 14:30:00,35.5,35.55,35.5,35.52,49400.0,22.8642,22.8964,22.8642,22.8771,49400.0
2010-11-09 14:35:00,35.52,35.53,35.49,35.49,60100.0,22.8771,22.8836,22.8578,22.8578,60100.0
2010-11-09 14:40:00,35.5,35.52,35.48,35.51,52200.0,22.8642,22.8771,22.8513,22.8707,52200.0
2010-11-09 14:45:00,35.51,35.55,35.5,35.52,29200.0,22.8707,22.8964,22.8642,22.8771,29200.0
2010-11-09 14:50:00,35.52,35.54,35.48,35.48,30600.0,22.8771,22.89,22.8513,22.8513,30600.0
2010-11-09 14:55:00,35.48,35.54,35.48,35.53,55800.0,22.8513,22.89,22.8513,22.8836,55800.0
2010-11-09 15:00:00,35.53,35.56,35.5,35.56,97100.0,22.8836,22.9029,22.8642,22.9029,97100.0
2010-11-09 15:05:00,35.55,35.56,35.53,35.53,66700.0,22.8964,22.9029,22.8836,22.8836,66700.0
2010-11-09 15:10:00,35.53,35.56,35.52,35.54,86200.0,22.8836,22.9029,22.8771,22.89,86200.0
2010-11-09 15:15:00,35.54,35.55,35.53,35.54,48600.0,22.89,22.8964,22.8836,22.89,48600.0
2010-11-09 15:20:00,35.53,35.53,35.45,35.46,74300.0,22.8836,22.8836,22.832,22.8385,74300.0
2010-11-09 15:25:00,35.46,35.5,35.42,35.49,73100.0,22.8385,22.8642,22.8127,22.8578,73100.0
2010-11-09 15:30:00,35.49,35.56,35.46,35.56,46700.0,22.8578,22.9029,22.8385,22.9029,46700.0
2010-11-09 15:35:00,35.56,35.56,35.44,35.49,60700.0,22.9029,22.9029,22.8256,22.8578,60700.0
2010-11-09 15:40:00,35.49,35.52,35.39,35.39,108300.0,22.8578,22.8771,22.7934,22.7934,108300.0
2010-11-09 15:45:00,35.39,35.4,35.24,35.26,101900.0,22.7934,22.7998,22.6968,22.7097,101900.0
2010-11-09 15:50:00,35.26,35.34,35.26,35.33,80700.0,22.7097,22.7612,22.7097,22.7547,80700.0
2010-11-09 15:55:00,35.33,35.47,35.32,35.46,112600.0,22.7547,22.8449,22.7483,22.8385,112600.0
2010-11-10 09:30:00,35.46,35.66,35.38,35.38,48200.0,22.8385,22.9673,22.7869,22.7869,48200.0
2010-11-10 09:35:00,35.34,35.41,35.2,35.35,47100.0,22.7612,22.8063,22.671,22.7676,47100.0
2010-11-10 09:40:00,35.35,35.35,35.11,35.21,51800.0,22.7676,22.7676,22.613,22.6775,51800.0
2010-11-10 09:45:00,35.21,35.21,35.07,35.07,62400.0,22.6775,22.6775,22.5873,22.5873,62400.0
2010-11-10 09:50:00,35.07,35.09,34.96,35.0,51000.0,22.5873,22.6002,22.5164,22.5422,51000.0
2010-11-10 09:55:00,34.99,35.05,34.89,35.02,111700.0,22.5358,22.5744,22.4714,22.5551,111700.0
2010-11-10 10:00:00,35.02,35.05,34.98,35.04,121400.0,22.5551,22.5744,22.5293,22.568,121400.0
2010-11-10 10:05:00,35.03,35.17,35.01,35.17,44900.0,22.5615,22.6517,22.5486,22.6517,44900.0
2010-11-10 10:10:00,35.16,35.17,35.09,35.1,72700.0,22.6452,22.6517,22.6002,22.6066,72700.0
2010-11-10 10:15:00,35.11,35.18,35.05,35.18,64500.0,22.613,22.6581,22.5744,22.6581,64500.0
2010-11-10 10:20:00,35.17,35.25,35.16,35.2,54200.0,22.6517,22.7032,22.6452,22.671,54200.0
2010-11-10 10:25:00,35.2,35.21,35.11,35.11,34200.0,22.671,22.6775,22.613,22.613,34200.0
2010-11-10 10:30:00,35.12,35.2,35.1,35.17,73900.0,22.6195,22.671,22.6066,22.6517,73900.0
2010-11-10 10:35:00,35.16,35.22,35.11,35.21,37600.0,22.6452,22.6839,22.613,22.6775,37600.0
2010-11-10 10:40:00,35.2,35.23,35.12,35.12,20700.0,22.671,22.6903,22.6195,22.6195,20700.0
2010-11-10 10:45:00,35.11,35.12,35.01,35.02,25500.0,22.613,22.6195,22.5486,22.5551,25500.0
2010-11-10 10:50:00,35.02,35.03,34.92,35.01,44400.0,22.5551,22.5615,22.4907,22.5486,44400.0
2010-11-10 10:55:00,35.01,35.06,35.0,35.06,18000.0,22.5486,22.5808,22.5422,22.5808,18000.0
2010-11-10 11:00:00,35.06,35.12,35.05,35.06,36000.0,22.5808,22.6195,22.5744,22.5808,36000.0
2010-11-10 11:05:00,35.06,35.06,34.98,35.0,30000.0,22.5808,22.5808,22.5293,22.5422,30000.0
2010-11-10 11:10:00,35.0,35.02,34.97,34.97,24500.0,22.5422,22.5551,22.5229,22.5229,24500.0
2010-11-10 11:15:00,34.97,35.02,34.92,35.02,26300.0,22.5229,22.5551,22.4907,22.5551,26300.0
2010-11-10 11:20:00,35.01,35.07,34.99,35.03,29400.0,22.5486,22.5873,22.5358,22.5615,29400.0
2010-11-10 11:25:00,35.03,35.07,35.03,35.06,12400.0,22.5615,22.5873,22.5615,22.5808,12400.0
2010-11-10 11:30:00,35.08,35.08,35.04,35.05,28400.0,22.5937,22.5937,22.568,22.5744,28400.0
2010-11-10 11:35:00,35.06,35.08,35.03,35.06,28000.0,22.5808,22.5937,22.5615,22.5808,28000.0
2010-11-10 11:40:00,35.06,35.09,35.04,35.08,19500.0,22.5808,22.6002,22.568,22.5937,19500.0
2010-11-10 11:45:00,35.09,35.14,35.08,35.13,8600.0,22.6002,22.6324,22.5937,22.6259,8600.0
2010-11-10 11:50:00,35.13,35.21,35.13,35.19,20200.0,22.6259,22.6775,22.6259,22.6646,20200.0
2010-11-10 11:55:00,35.19,35.27,35.19,35.27,28400.0,22.6646,22.7161,22.6646,22.7161,28400.0
2010-11-10 12:00:00,35.26,35.27,35.24,35.24,28800.0,22.7097,22.7161,22.6968,22.6968,28800.0
2010-11-10 12:05:00,35.25,35.25,35.13,35.13,34900.0,22.7032,22.7032,22.6259,22.6259,34900.0
2010-11-10 12:10:00,35.14,35.14,35.07,35.07,38200.0,22.6324,22.6324,22.5873,22.5873,38200.0
2010-11-10 12:15:00,35.08,35.08,35.06,35.07,16200.0,22.5937,22.5937,22.5808,22.5873,16200.0
2010-11-10 12:20:00,35.07,35.07,35.0,35.01,29200.0,22.5873,22.5873,22.5422,22.5486,29200.0
2010-11-10 12:25:00,35.02,35.08,35.02,35.06,14800.0,22.5551,22.5937,22.5551,22.5808,14800.0
2010-11-10 12:30:00,35.05,35.07,35.04,35.07,21300.0,22.5744,22.5873,22.568,22.5873,21300.0
2010-11-10 12:35:00,35.06,35.09,35.06,35.09,6800.0,22.5808,22.6002,22.5808,22.6002,6800.0
2010-11-10 12:40:00,35.09,35.09,35.03,35.03,18200.0,22.6002,22.6002,22.5615,22.5615,18200.0
2010-11-10 12:45:00,35.04,35.09,35.03,35.07,26400.0,22.568,22.6002,22.5615,22.5873,26400.0
2010-11-10 12:50:00,35.06,35.09,35.03,35.07,22100.0,22.5808,22.6002,22.5615,22.5873,22100.0
2010-11-10 12:55:00,35.07,35.07,34.98,34.98,25800.0,22.5873,22.5873,22.5293,22.5293,25800.0
2010-11-10 13:00:00,34.99,35.0,34.91,34.94,31300.0,22.5358,22.5422,22.4842,22.5036,31300.0
2010-11-10 13:05:00,34.96,35.02,34.94,35.01,24400.0,22.5164,22.5551,22.5036,22.5486,24400.0
2010-11-10 13:10:00,35.01,35.04,34.99,35.0,14300.0,22.5486,22.568,22.5358,22.5422,14300.0
2010-11-10 13:15:00,34.99,35.12,34.97,35.11,26900.0,22.5358,22.6195,22.5229,22.613,26900.0
2010-11-10 13:20:00,35.11,35.15,35.05,35.05,54300.0,22.613,22.6388,22.5744,22.5744,54300.0
2010-11-10 13:25:00,35.07,35.1,35.06,35.08,25700.0,22.5873,22.6066,22.5808,22.5937,25700.0
2010-11-10 13:30:00,35.09,35.13,35.05,35.06,64200.0,22.6002,22.6259,22.5744,22.5808,64200.0
2010-11-10 13:35:00,35.06,35.07,35.02,35.04,33900.0,22.5808,22.5873,22.5551,22.568,33900.0
2010-11-10 13:40:00,35.05,35.09,35.04,35.06,15100.0,22.5744,22.6002,22.568,22.5808,15100.0
2010-11-10 13:45:00,35.06,35.15,35.04,35.15,15700.0,22.5808,22.6388,22.568,22.6388,15700.0
2010-11-10 13:50:00,35.14,35.14,35.1,35.1,14200.0,22.6324,22.6324,22.6066,22.6066,14200.0
2010-11-10 13:55:00,35.11,35.21,35.11,35.16,16300.0,22.613,22.6775,22.613,22.6452,16300.0
2010-11-10 14:00:00,35.15,35.24,35.15,35.23,32500.0,22.6388,22.6968,22.6388,22.6903,32500.0
2010-11-10 14:05:00,35.23,35.25,35.18,35.2,29400.0,22.6903,22.7032,22.6581,22.671,29400.0
2010-11-10 14:10:00,35.2,35.2,35.17,35.18,17500.0,22.671,22.671,22.6517,22.6581,17500.0
2010-11-10 14:15:00,35.18,35.23,35.15,35.21,23000.0,22.6581,22.6903,22.6388,22.6775,23000.0
2010-11-10 14:20:00,35.21,35.23,35.18,35.19,35800.0,22.6775,22.6903,22.6581,22.6646,35800.0
2010-11-10 14:25:00,35.19,35.24,35.18,35.23,18400.0,22.6646,22.6968,22.6581,22.6903,18400.0
2010-11-10 14:30:00,35.23,35.23,35.2,35.2,13900.0,22.6903,22.6903,22.671,22.671,13900.0
2010-11-10 14:35:00,35.21,35.21,35.17,35.18,40600.0,22.6775,22.6775,22.6517,22.6581,40600.0
2010-11-10 14:40:00,35.19,35.21,35.15,35.17,27000.0,22.6646,22.6775,22.6388,22.6517,27000.0
2010-11-10 14:45:00,35.17,35.2,35.14,35.15,18400.0,22.6517,22.671,22.6324,22.6388,18400.0
2010-11-10 14:50:00,35.15,35.21,35.15,35.2,23300.0,22.6388,22.6775,22.6388,22.671,23300.0
2010-11-10 14:55:00,35.2,35.25,35.2,35.2,27200.0,22.671,22.7032,22.671,22.671,27200.0
2010-11-10 15:00:00,35.19,35.2,35.12,35.18,51000.0,22.6646,22.671,22.6195,22.6581,51000.0
2010-11-10 15:05:00,35.18,35.18,35.14,35.16,23100.0,22.6581,22.6581,22.6324,22.6452,23100.0
2010-11-10 15:10:00,35.17,35.23,35.17,35.23,29300.0,22.6517,22.6903,22.6517,22.6903,29300.0
2010-11-10 15:15:00,35.23,35.23,35.15,35.17,60300.0,22.6903,22.6903,22.6388,22.6517,60300.0
2010-11-10 15:20:00,35.18,35.19,35.1,35.1,112500.0,22.6581,22.6646,22.6066,22.6066,112500.0
2010-11-10 15:25:00,35.09,35.11,35.06,35.07,79800.0,22.6002,22.613,22.5808,22.5873,79800.0
2010-11-10 15:30:00,35.08,35.13,35.07,35.12,80300.0,22.5937,22.6259,22.5873,22.6195,80300.0
2010-11-10 15:35:00,35.12,35.17,35.09,35.14,66500.0,22.6195,22.6517,22.6002,22.6324,66500.0
2010-11-10 15:40:00,35.14,35.21,35.14,35.2,44400.0,22.6324,22.6775,22.6324,22.671,44400.0
2010-11-10 15:45:00,35.2,35.25,35.2,35.25,62900.0,22.671,22.7032,22.671,22.7032,62900.0
2010-11-10 15:50:00,35.24,35.26,35.23,35.25,53100.0,22.6968,22.7097,22.6903,22.7032,53100.0
2010-11-10 15:55:00,35.25,35.26,35.24,35.25,103900.0,22.7032,22.7097,22.6968,22.7032,103900.0
2010-11-11 09:30:00,34.8,34.87,34.66,34.73,128600.0,22.4134,22.4585,22.3232,22.3683,128600.0
2010-11-11 09:35:00,34.73,34.96,34.73,34.82,52900.0,22.3683,22.5164,22.3683,22.4263,52900.0
2010-11-11 09:40:00,34.82,34.83,34.73,34.73,57300.0,22.4263,22.4327,22.3683,22.3683,57300.0
2010-11-11 09:45:00,34.74,34.78,34.48,34.5,94900.0,22.3747,22.4005,22.2073,22.2202,94900.0
2010-11-11 09:50:00,34.52,34.7,34.52,34.7,53300.0,22.233,22.349,22.233,22.349,53300.0
2010-11-11 09:55:00,34.68,34.79,34.6,34.71,29500.0,22.3361,22.4069,22.2846,22.3554,29500.0
2010-11-11 10:00:00,34.71,34.8,34.67,34.75,118100.0,22.3554,22.4134,22.3297,22.3812,118100.0
2010-11-11 10:05:00,34.75,34.86,34.75,34.85,73300.0,22.3812,22.452,22.3812,22.4456,73300.0
2010-11-11 10:10:00,34.86,34.9,34.85,34.86,53700.0,22.452,22.4778,22.4456,22.452,53700.0
2010-11-11 10:15:00,34.86,35.07,34.85,35.04,82100.0,22.452,22.5873,22.4456,22.568,82100.0
2010-11-11 10:20:00,35.03,35.03,34.88,34.98,26700.0,22.5615,22.5615,22.4649,22.5293,26700.0
2010-11-11 10:25:00,34.99,35.06,34.99,35.01,42000.0,22.5358,22.5808,22.5358,22.5486,42000.0
2010-11-11 10:30:00,35.01,35.01,34.92,34.95,17800.0,22.5486,22.5486,22.4907,22.51,17800.0
2010-11-11 10:35:00,34.96,34.97,34.85,34.9,26800.0,22.5164,22.5229,22.4456,22.4778,26800.0
2010-11-11 10:40:00,34.9,34.98,34.9,34.92,21000.0,22.4778,22.5293,22.4778,22.4907,21000.0
2010-11-11 10:45:00,34.91,34.95,34.85,34.87,17100.0,22.4842,22.51,22.4456,22.4585,17100.0
2010-11-11 10:50:00,34.88,34.92,34.83,34.91,17000.0,22.4649,22.4907,22.4327,22.4842,17000.0
2010-11-11 10:55:00,34.92,35.02,34.92,34.99,19900.0,22.4907,22.5551,22.4907,22.5358,19900.0
2010-11-11 11:00:00,34.98,34.99,34.93,34.95,16300.0,22.5293,22.5358,22.4971,22.51,16300.0
2010-11-11 11:05:00,34.96,34.98,34.87,34.9,20000.0,22.5164,22.5293,22.4585,22.4778,20000.0
2010-11-11 11:10:00,34.9,34.99,34.89,34.98,21100.0,22.4778,22.5358,22.4714,22.5293,21100.0
2010-11-11 11:15:00,34.98,35.0,34.94,35.0,15900.0,22.5293,22.5422,22.5036,22.5422,15900.0
2010-11-11 11:20:00,35.0,35.03,34.94,34.94,18800.0,22.5422,22.5615,22.5036,22.5036,18800.0
2010-11-11 11:25:00,34.94,34.98,34.9,34.96,29000.0,22.5036,22.5293,22.4778,22.5164,29000.0
2010-11-11 11:30:00,34.96,35.05,34.95,35.01,22800.0,22.5164,22.5744,22.51,22.5486,22800.0
2010-11-11 11:35:00,35.01,35.1,35.01,35.07,37700.0,22.5486,22.6066,22.5486,22.5873,37700.0
2010-11-11 11:40:00,35.08,35.09,35.04,35.09,26600.0,22.5937,22.6002,22.568,22.6002,26600.0
2010-11-11 11:45:00,35.09,35.22,35.08,35.22,37500.0,22.6002,22.6839,22.5937,22.6839,37500.0
2010-11-11 11:50:00,35.21,35.26,35.13,35.26,46300.0,22.6775,22.7097,22.6259,22.7097,46300.0
2010-11-11 11:55:00,35.25,35.28,35.15,35.17,43200.0,22.7032,22.7225,22.6388,22.6517,43200.0
2010-11-11 12:00:00,35.17,35.25,35.16,35.22,34500.0,22.6517,22.7032,22.6452,22.6839,34500.0
2010-11-11 12:05:00,35.23,35.26,35.19,35.25,48600.0,22.6903,22.7097,22.6646,22.7032,48600.0
2010-11-11 12:10:00,35.25,35.33,35.23,35.33,41200.0,22.7032,22.7547,22.6903,22.7547,41200.0
2010-11-11 12:15:00,35.33,35.35,35.3,35.31,25900.0,22.7547,22.7676,22.7354,22.7419,25900.0
2010-11-11 12:20:00,35.31,35.32,35.27,35.29,31600.0,22.7419,22.7483,22.7161,22.729,31600.0
2010-11-11 12:25:00,35.3,35.32,35.29,35.31,18700.0,22.7354,22.7483,22.729,22.7419,18700.0
2010-11-11 12:30:00,35.32,35.36,35.28,35.28,41700.0,22.7483,22.7741,22.7225,22.7225,41700.0
2010-11-11 12:35:00,35.29,35.38,35.29,35.38,34900.0,22.729,22.7869,22.729,22.7869,34900.0
2010-11-11 12:40:00,35.38,35.43,35.37,35.42,30600.0,22.7869,22.8191,22.7805,22.8127,30600.0
2010-11-11 12:45:00,35.42,35.43,35.4,35.41,25000.0,22.8127,22.8191,22.7998,22.8063,25000.0
2010-11-11 12:50:00,35.41,35.41,35.35,35.37,36900.0,22.8063,22.8063,22.7676,22.7805,36900.0
2010-11-11 12:55:00,35.37,35.41,35.36,35.41,21600.0,22.7805,22.8063,22.7741,22.8063,21600.0
2010-11-11 13:00:00,35.4,35.41,35.34,35.35,33000.0,22.7998,22.8063,22.7612,22.7676,33000.0
2010-11-11 13:05:00,35.36,35.44,35.36,35.44,34700.0,22.7741,22.8256,22.7741,22.8256,34700.0
2010-11-11 13:10:00,35.43,35.49,35.43,35.49,38900.0,22.8191,22.8578,22.8191,22.8578,38900.0
2010-11-11 13:15:00,35.49,35.5,35.48,35.49,23600.0,22.8578,22.8642,22.8513,22.8578,23600.0
2010-11-11 13:20:00,35.48,35.52,35.47,35.48,40000.0,22.8513,22.8771,22.8449,22.8513,40000.0
2010-11-11 13:25:00,35.48,35.49,35.46,35.47,22100.0,22.8513,22.8578,22.8385,22.8449,22100.0
2010-11-11 13:30:00,35.46,35.47,35.39,35.4,35100.0,22.8385,22.8449,22.7934,22.7998,35100.0
2010-11-11 13:35:00,35.41,35.41,35.39,35.41,23600.0,22.8063,22.8063,22.7934,22.8063,23600.0
2010-11-11 13:40:00,35.41,35.45,35.4,35.44,52800.0,22.8063,22.832,22.7998,22.8256,52800.0
2010-11-11 13:45:00,35.45,35.5,35.45,35.49,17900.0,22.832,22.8642,22.832,22.8578,17900.0
2010-11-11 13:50:00,35.5,35.52,35.49,35.52,36400.0,22.8642,22.8771,22.8578,22.8771,36400.0
2010-11-11 13:55:00,35.52,35.54,35.49,35.49,21700.0,22.8771,22.89,22.8578,22.8578,21700.0
2010-11-11 14:00:00,35.5,35.5,35.47,35.47,36100.0,22.8642,22.8642,22.8449,22.8449,36100.0
2010-11-11 14:05:00,35.48,35.48,35.47,35.48,12800.0,22.8513,22.8513,22.8449,22.8513,12800.0
2010-11-11 14:10:00,35.48,35.52,35.48,35.52,33200.0,22.8513,22.8771,22.8513,22.8771,33200.0
2010-11-11 14:15:00,35.52,35.58,35.51,35.58,25100.0,22.8771,22.9158,22.8707,22.9158,25100.0
2010-11-11 14:20:00,35.58,35.62,35.57,35.6,39200.0,22.9158,22.9415,22.9093,22.9286,39200.0
2010-11-11 14:25:00,35.6,35.61,35.59,35.59,30700.0,22.9286,22.9351,22.9222,22.9222,30700.0
2010-11-11 14:30:00,35.6,35.69,35.6,35.68,38400.0,22.9286,22.9866,22.9286,22.9802,38400.0
2010-11-11 14:35:00,35.68,35.72,35.67,35.68,64200.0,22.9802,23.0059,22.9737,22.9802,64200.0
2010-11-11 14:40:00,35.67,35.68,35.64,35.64,27500.0,22.9737,22.9802,22.9544,22.9544,27500.0
2010-11-11 14:45:00,35.64,35.67,35.64,35.67,39400.0,22.9544,22.9737,22.9544,22.9737,39400.0
2010-11-11 14:50:00,35.68,35.68,35.63,35.66,41100.0,22.9802,22.9802,22.948,22.9673,41100.0
2010-11-11 14:55:00,35.66,35.66,35.61,35.61,49800.0,22.9673,22.9673,22.9351,22.9351,49800.0
2010-11-11 15:00:00,35.61,35.62,35.55,35.56,53700.0,22.9351,22.9415,22.8964,22.9029,53700.0
2010-11-11 15:05:00,35.55,35.59,35.55,35.59,37000.0,22.8964,22.9222,22.8964,22.9222,37000.0
2010-11-11 15:10:00,35.59,35.65,35.58,35.6,43600.0,22.9222,22.9608,22.9158,22.9286,43600.0
2010-11-11 15:15:00,35.6,35.65,35.59,35.63,70600.0,22.9286,22.9608,22.9222,22.948,70600.0
2010-11-11 15:20:00,35.64,35.65,35.62,35.65,78400.0,22.9544,22.9608,22.9415,22.9608,78400.0
2010-11-11 15:25:00,35.65,35.67,35.63,35.67,48900.0,22.9608,22.9737,22.948,22.9737,48900.0
2010-11-11 15:30:00,35.67,35.67,35.61,35.61,92500.0,22.9737,22.9737,22.9351,22.9351,92500.0
2010-11-11 15:35:00,35.61,35.65,35.59,35.65,112200.0,22.9351,22.9608,22.9222,22.9608,112200.0
2010-11-11 15:40:00,35.65,35.65,35.55,35.63,142500.0,22.9608,22.9608,22.8964,22.948,142500.0
2010-11-11 15:45:00,35.62,35.67,35.62,35.67,108400.0,22.9415,22.9737,22.9415,22.9737,108400.0
2010-11-11 15:50:00,35.67,35.7,35.66,35.7,121500.0,22.9737,22.993,22.9673,22.993,121500.0
2010-11-11 15:55:00,35.7,35.8,35.68,35.77,211400.0,22.993,23.0574,22.9802,23.0381,211400.0
2010-11-12 09:30:00,35.9,36.24,35.51,36.12,289600.0,23.1219,23.3408,22.8707,23.2635,289600.0
2010-11-12 09:35:00,36.12,36.34,36.12,36.26,223800.0,23.2635,23.4052,23.2635,23.3537,223800.0
2010-11-12 09:40:00,36.27,36.57,36.23,36.57,137300.0,23.3602,23.5534,23.3344,23.5534,137300.0
2010-11-12 09:45:00,36.57,36.89,36.51,36.87,254500.0,23.5534,23.7595,23.5147,23.7466,254500.0
2010-11-12 09:50:00,36.86,37.3,36.84,37.22,450200.0,23.7402,24.0235,23.7273,23.972,450200.0
2010-11-12 09:55:00,37.27,37.55,37.06,37.16,359000.0,24.0042,24.1846,23.869,23.9334,359000.0
2010-11-12 10:00:00,37.16,37.19,36.85,37.11,270600.0,23.9334,23.9527,23.7337,23.9012,270600.0
2010-11-12 10:05:00,37.1,37.1,36.88,37.07,108600.0,23.8947,23.8947,23.753,23.8754,108600.0
2010-11-12 10:10:00,37.06,37.08,36.9,36.93,62300.0,23.869,23.8818,23.7659,23.7852,62300.0
2010-11-12 10:15:00,36.91,37.04,36.83,36.84,149900.0,23.7724,23.8561,23.7208,23.7273,149900.0
2010-11-12 10:20:00,36.82,37.0,36.72,37.0,112600.0,23.7144,23.8303,23.65,23.8303,112600.0
2010-11-12 10:25:00,36.99,37.05,36.86,36.91,220600.0,23.8239,23.8625,23.7402,23.7724,220600.0
2010-11-12 10:30:00,36.91,36.97,36.86,36.95,72100.0,23.7724,23.811,23.7402,23.7981,72100.0
2010-11-12 10:35:00,36.94,37.06,36.79,37.03,82300.0,23.7917,23.869,23.6951,23.8496,82300.0
2010-11-12 10:40:00,37.04,37.08,36.96,37.07,74700.0,23.8561,23.8818,23.8046,23.8754,74700.0
2010-11-12 10:45:00,37.07,37.15,37.02,37.1,69000.0,23.8754,23.9269,23.8432,23.8947,69000.0
2010-11-12 10:50:00,37.1,37.11,36.97,37.01,68700.0,23.8947,23.9012,23.811,23.8368,68700.0
2010-11-12 10:55:00,37.01,37.09,36.99,37.06,40600.0,23.8368,23.8883,23.8239,23.869,40600.0
2010-11-12 11:00:00,37.05,37.11,36.99,37.0,149200.0,23.8625,23.9012,23.8239,23.8303,149200.0
2010-11-12 11:05:00,37.0,37.0,36.8,36.83,147000.0,23.8303,23.8303,23.7015,23.7208,147000.0
2010-11-12 11:10:00,36.82,36.93,36.8,36.88,55800.0,23.7144,23.7852,23.7015,23.753,55800.0
2010-11-12 11:15:00,36.89,36.89,36.84,36.87,38600.0,23.7595,23.7595,23.7273,23.7466,38600.0
2010-11-12 11:20:00,36.88,37.0,36.87,36.98,59800.0,23.753,23.8303,23.7466,23.8174,59800.0
2010-11-12 11:25:00,36.98,37.02,36.9,36.9,63900.0,23.8174,23.8432,23.7659,23.7659,63900.0
2010-11-12 11:30:00,36.9,36.95,36.86,36.89,70400.0,23.7659,23.7981,23.7402,23.7595,70400.0
2010-11-12 11:35:00,36.88,36.91,36.86,36.91,29700.0,23.753,23.7724,23.7402,23.7724,29700.0
2010-11-12 11:40:00,36.92,36.92,36.89,36.89,26100.0,23.7788,23.7788,23.7595,23.7595,26100.0
2010-11-12 11:45:00,36.9,36.91,36.74,36.77,53500.0,23.7659,23.7724,23.6629,23.6822,53500.0
2010-11-12 11:50:00,36.77,36.78,36.52,36.55,116000.0,23.6822,23.6886,23.5212,23.5405,116000.0
2010-11-12 11:55:00,36.55,36.6,36.5,36.53,41500.0,23.5405,23.5727,23.5083,23.5276,41500.0
2010-11-12 12:00:00,36.53,36.55,36.46,36.52,59900.0,23.5276,23.5405,23.4825,23.5212,59900.0
2010-11-12 12:05:00,36.53,36.61,36.48,36.5,37400.0,23.5276,23.5791,23.4954,23.5083,37400.0
2010-11-12 12:10:00,36.51,36.51,36.37,36.39,45200.0,23.5147,23.5147,23.4246,23.4374,45200.0
2010-11-12 12:15:00,36.38,36.4,36.31,36.32,22500.0,23.431,23.4439,23.3859,23.3924,22500.0
2010-11-12 12:20:00,36.31,36.38,36.25,36.27,47000.0,23.3859,23.431,23.3473,23.3602,47000.0
2010-11-12 12:25:00,36.28,36.33,36.2,36.2,81800.0,23.3666,23.3988,23.3151,23.3151,81800.0
2010-11-12 12:30:00,36.2,36.27,36.15,36.16,52200.0,23.3151,23.3602,23.2829,23.2893,52200.0
2010-11-12 12:35:00,36.18,36.26,36.11,36.26,39700.0,23.3022,23.3537,23.2571,23.3537,39700.0
2010-11-12 12:40:00,36.26,36.28,36.19,36.22,39400.0,23.3537,23.3666,23.3086,23.328,39400.0
2010-11-12 12:45:00,36.22,36.22,36.13,36.16,25600.0,23.328,23.328,23.27,23.2893,25600.0
2010-11-12 12:50:00,36.15,36.26,36.13,36.19,60600.0,23.2829,23.3537,23.27,23.3086,60600.0
2010-11-12 12:55:00,36.18,36.22,35.96,36.0,72600.0,23.3022,23.328,23.1605,23.1863,72600.0
2010-11-12 13:00:00,36.0,36.06,35.93,35.99,67800.0,23.1863,23.2249,23.1412,23.1798,67800.0
2010-11-12 13:05:00,36.0,36.06,36.0,36.0,59900.0,23.1863,23.2249,23.1863,23.1863,59900.0
2010-11-12 13:10:00,36.0,36.05,35.99,36.03,53500.0,23.1863,23.2185,23.1798,23.2056,53500.0
2010-11-12 13:15:00,36.02,36.18,36.02,36.1,79500.0,23.1991,23.3022,23.1991,23.2507,79500.0
2010-11-12 13:20:00,36.1,36.1,36.0,36.09,61500.0,23.2507,23.2507,23.1863,23.2442,61500.0
2010-11-12 13:25:00,36.1,36.15,36.01,36.14,64700.0,23.2507,23.2829,23.1927,23.2764,64700.0
2010-11-12 13:30:00,36.15,36.19,36.08,36.17,194600.0,23.2829,23.3086,23.2378,23.2958,194600.0
2010-11-12 13:35:00,36.15,36.24,36.15,36.24,37100.0,23.2829,23.3408,23.2829,23.3408,37100.0
2010-11-12 13:40:00,36.25,36.26,36.13,36.13,77500.0,23.3473,23.3537,23.27,23.27,77500.0
2010-11-12 13:45:00,36.13,36.13,36.03,36.07,50700.0,23.27,23.27,23.2056,23.2313,50700.0
2010-11-12 13:50:00,36.07,36.12,36.07,36.1,17800.0,23.2313,23.2635,23.2313,23.2507,17800.0
2010-11-12 13:55:00,36.1,36.11,36.08,36.11,24100.0,23.2507,23.2571,23.2378,23.2571,24100.0
2010-11-12 14:00:00,36.11,36.11,36.01,36.01,28400.0,23.2571,23.2571,23.1927,23.1927,28400.0
2010-11-12 14:05:00,36.01,36.01,35.9,35.93,40900.0,23.1927,23.1927,23.1219,23.1412,40900.0
2010-11-12 14:10:00,35.93,35.95,35.85,35.93,53500.0,23.1412,23.1541,23.0897,23.1412,53500.0
2010-11-12 14:15:00,35.92,36.04,35.91,36.03,30100.0,23.1347,23.212,23.1283,23.2056,30100.0
2010-11-12 14:20:00,36.03,36.09,36.03,36.07,19700.0,23.2056,23.2442,23.2056,23.2313,19700.0
2010-11-12 14:25:00,36.08,36.09,36.02,36.07,18300.0,23.2378,23.2442,23.1991,23.2313,18300.0
2010-11-12 14:30:00,36.06,36.15,36.02,36.14,34200.0,23.2249,23.2829,23.1991,23.2764,34200.0
2010-11-12 14:35:00,36.13,36.24,36.11,36.23,26900.0,23.27,23.3408,23.2571,23.3344,26900.0
2010-11-12 14:40:00,36.23,36.23,36.08,36.12,32200.0,23.3344,23.3344,23.2378,23.2635,32200.0
2010-11-12 14:45:00,36.13,36.23,36.13,36.23,22900.0,23.27,23.3344,23.27,23.3344,22900.0
2010-11-12 14:50:00,36.24,36.26,36.22,36.25,77800.0,23.3408,23.3537,23.328,23.3473,77800.0
2010-11-12 14:55:00,36.25,36.33,36.25,36.3,44500.0,23.3473,23.3988,23.3473,23.3795,44500.0
2010-11-12 15:00:00,36.29,36.4,36.26,36.37,58800.0,23.373,23.4439,23.3537,23.4246,58800.0
2010-11-12 15:05:00,36.36,36.4,36.32,36.32,58200.0,23.4181,23.4439,23.3924,23.3924,58200.0
2010-11-12 15:10:00,36.32,36.4,36.31,36.36,32300.0,23.3924,23.4439,23.3859,23.4181,32300.0
2010-11-12 15:15:00,36.36,36.48,36.32,36.46,38900.0,23.4181,23.4954,23.3924,23.4825,38900.0
2010-11-12 15:20:00,36.46,36.51,36.35,36.41,50500.0,23.4825,23.5147,23.4117,23.4503,50500.0
2010-11-12 15:25:00,36.42,36.42,36.28,36.3,49500.0,23.4568,23.4568,23.3666,23.3795,49500.0
2010-11-12 15:30:00,36.3,36.32,36.26,36.31,63900.0,23.3795,23.3924,23.3537,23.3859,63900.0
2010-11-12 15:35:00,36.31,36.35,36.26,36.31,61500.0,23.3859,23.4117,23.3537,23.3859,61500.0
2010-11-12 15:40:00,36.31,36.31,36.15,36.16,73200.0,23.3859,23.3859,23.2829,23.2893,73200.0
2010-11-12 15:45:00,36.17,36.28,36.16,36.27,125200.0,23.2958,23.3666,23.2893,23.3602,125200.0
2010-11-12 15:50:00,36.28,36.35,36.27,36.35,142200.0,23.3666,23.4117,23.3602,23.4117,142200.0
2010-11-12 15:55:00,36.35,36.42,36.34,36.37,210200.0,23.4117,23.4568,23.4052,23.4246,210200.0
2010-11-15 09:30:00,36.54,36.54,35.9,35.95,81100.0,23.5341,23.5341,23.1219,23.1541,81100.0
2010-11-15 09:35:00,35.99,36.15,35.94,36.11,44400.0,23.1798,23.2829,23.1476,23.2571,44400.0
2010-11-15 09:40:00,36.11,36.17,35.97,35.99,37200.0,23.2571,23.2958,23.1669,23.1798,37200.0
2010-11-15 09:45:00,35.98,36.03,35.84,35.84,36800.0,23.1734,23.2056,23.0832,23.0832,36800.0
2010-11-15 09:50:00,35.84,36.0,35.77,36.0,38000.0,23.0832,23.1863,23.0381,23.1863,38000.0
2010-11-15 09:55:00,36.0,36.16,35.97,36.05,41600.0,23.1863,23.2893,23.1669,23.2185,41600.0
2010-11-15 10:00:00,36.04,36.06,35.94,35.96,62300.0,23.212,23.2249,23.1476,23.1605,62300.0
2010-11-15 10:05:00,35.96,35.97,35.87,35.94,93500.0,23.1605,23.1669,23.1025,23.1476,93500.0
2010-11-15 10:10:00,35.95,36.02,35.94,35.99,103100.0,23.1541,23.1991,23.1476,23.1798,103100.0
2010-11-15 10:15:00,35.98,35.99,35.95,35.95,31000.0,23.1734,23.1798,23.1541,23.1541,31000.0
2010-11-15 10:20:00,35.96,35.97,35.87,35.97,416900.0,23.1605,23.1669,23.1025,23.1669,416900.0
2010-11-15 10:25:00,35.98,35.98,35.95,35.97,49400.0,23.1734,23.1734,23.1541,23.1669,49400.0
2010-11-15 10:30:00,35.98,36.05,35.98,36.04,44800.0,23.1734,23.2185,23.1734,23.212,44800.0
2010-11-15 10:35:00,36.03,36.04,35.97,36.03,33500.0,23.2056,23.212,23.1669,23.2056,33500.0
2010-11-15 10:40:00,36.03,36.08,36.03,36.07,34200.0,23.2056,23.2378,23.2056,23.2313,34200.0
2010-11-15 10:45:00,36.06,36.09,36.03,36.07,52000.0,23.2249,23.2442,23.2056,23.2313,52000.0
2010-11-15 10:50:00,36.06,36.06,35.91,35.91,184200.0,23.2249,23.2249,23.1283,23.1283,184200.0
2010-11-15 10:55:00,35.91,36.01,35.91,35.98,196100.0,23.1283,23.1927,23.1283,23.1734,196100.0
2010-11-15 11:00:00,35.99,36.02,35.99,36.01,471800.0,23.1798,23.1991,23.1798,23.1927,471800.0
2010-11-15 11:05:00,36.01,36.05,36.0,36.03,114300.0,23.1927,23.2185,23.1863,23.2056,114300.0
2010-11-15 11:10:00,36.02,36.15,36.0,36.14,39400.0,23.1991,23.2829,23.1863,23.2764,39400.0
2010-11-15 11:15:00,36.15,36.18,36.07,36.11,16500.0,23.2829,23.3022,23.2313,23.2571,16500.0
2010-11-15 11:20:00,36.12,36.13,36.01,36.01,39400.0,23.2635,23.27,23.1927,23.1927,39400.0
2010-11-15 11:25:00,36.02,36.11,36.01,36.03,84500.0,23.1991,23.2571,23.1927,23.2056,84500.0
2010-11-15 11:30:00,36.03,36.08,36.03,36.07,25600.0,23.2056,23.2378,23.2056,23.2313,25600.0
2010-11-15 11:35:00,36.08,36.2,36.08,36.17,25700.0,23.2378,23.3151,23.2378,23.2958,25700.0
2010-11-15 11:40:00,36.17,36.22,36.15,36.21,147700.0,23.2958,23.328,23.2829,23.3215,147700.0
2010-11-15 11:45:00,36.22,36.25,36.18,36.22,38800.0,23.328,23.3473,23.3022,23.328,38800.0
2010-11-15 11:50:00,36.23,36.23,36.17,36.17,14300.0,23.3344,23.3344,23.2958,23.2958,14300.0
2010-11-15 11:55:00,36.18,36.21,36.16,36.19,15400.0,23.3022,23.3215,23.2893,23.3086,15400.0
2010-11-15 12:00:00,36.18,36.2,36.16,36.16,38400.0,23.3022,23.3151,23.2893,23.2893,38400.0
2010-11-15 12:05:00,36.16,36.18,36.15,36.15,13500.0,23.2893,23.3022,23.2829,23.2829,13500.0
2010-11-15 12:10:00,36.16,36.2,36.12,36.19,59100.0,23.2893,23.3151,23.2635,23.3086,59100.0
2010-11-15 12:15:00,36.19,36.22,36.16,36.21,27600.0,23.3086,23.328,23.2893,23.3215,27600.0
2010-11-15 12:20:00,36.21,36.21,36.16,36.2,11800.0,23.3215,23.3215,23.2893,23.3151,11800.0
2010-11-15 12:25:00,36.21,36.25,36.18,36.18,24100.0,23.3215,23.3473,23.3022,23.3022,24100.0
2010-11-15 12:30:00,36.17,36.21,36.17,36.19,45300.0,23.2958,23.3215,23.2958,23.3086,45300.0
2010-11-15 12:35:00,36.19,36.21,36.17,36.2,10700.0,23.3086,23.3215,23.2958,23.3151,10700.0
2010-11-15 12:40:00,36.22,36.23,36.22,36.22,9200.0,23.328,23.3344,23.328,23.328,9200.0
2010-11-15 12:45:00,36.22,36.26,36.21,36.25,10800.0,23.328,23.3537,23.3215,23.3473,10800.0
2010-11-15 12:50:00,36.25,36.34,36.25,36.33,18300.0,23.3473,23.4052,23.3473,23.3988,18300.0
2010-11-15 12:55:00,36.35,36.37,36.35,36.35,9900.0,23.4117,23.4246,23.4117,23.4117,9900.0
2010-11-15 13:00:00,36.35,36.39,36.35,36.38,30700.0,23.4117,23.4374,23.4117,23.431,30700.0
2010-11-15 13:05:00,36.38,36.44,36.38,36.43,45600.0,23.431,23.4696,23.431,23.4632,45600.0
2010-11-15 13:10:00,36.43,36.44,36.41,36.43,26500.0,23.4632,23.4696,23.4503,23.4632,26500.0
2010-11-15 13:15:00,36.42,36.47,36.42,36.46,19300.0,23.4568,23.489,23.4568,23.4825,19300.0
2010-11-15 13:20:00,36.46,36.61,36.46,36.58,91200.0,23.4825,23.5791,23.4825,23.5598,91200.0
2010-11-15 13:25:00,36.57,36.62,36.56,36.58,47200.0,23.5534,23.5856,23.5469,23.5598,47200.0
2010-11-15 13:30:00,36.58,36.59,36.52,36.52,11700.0,23.5598,23.5663,23.5212,23.5212,11700.0
2010-11-15 13:35:00,36.52,36.52,36.43,36.43,17000.0,23.5212,23.5212,23.4632,23.4632,17000.0
2010-11-15 13:40:00,36.44,36.5,36.43,36.48,33000.0,23.4696,23.5083,23.4632,23.4954,33000.0
2010-11-15 13:45:00,36.48,36.51,36.44,36.44,23200.0,23.4954,23.5147,23.4696,23.4696,23200.0
2010-11-15 13:50:00,36.45,36.49,36.45,36.49,12700.0,23.4761,23.5019,23.4761,23.5019,12700.0
2010-11-15 13:55:00,36.49,36.49,36.43,36.43,11600.0,23.5019,23.5019,23.4632,23.4632,11600.0
2010-11-15 14:00:00,36.43,36.43,36.39,36.41,21500.0,23.4632,23.4632,23.4374,23.4503,21500.0
2010-11-15 14:05:00,36.42,36.42,36.37,36.38,125100.0,23.4568,23.4568,23.4246,23.431,125100.0
2010-11-15 14:10:00,36.38,36.38,36.24,36.24,49600.0,23.431,23.431,23.3408,23.3408,49600.0
2010-11-15 14:15:00,36.25,36.26,36.19,36.19,34900.0,23.3473,23.3537,23.3086,23.3086,34900.0
2010-11-15 14:20:00,36.19,36.2,36.15,36.16,14100.0,23.3086,23.3151,23.2829,23.2893,14100.0
2010-11-15 14:25:00,36.17,36.23,36.17,36.17,19200.0,23.2958,23.3344,23.2958,23.2958,19200.0
2010-11-15 14:30:00,36.17,36.2,36.14,36.17,27200.0,23.2958,23.3151,23.2764,23.2958,27200.0
2010-11-15 14:35:00,36.18,36.21,36.13,36.2,22600.0,23.3022,23.3215,23.27,23.3151,22600.0
2010-11-15 14:40:00,36.21,36.27,36.2,36.25,22400.0,23.3215,23.3602,23.3151,23.3473,22400.0
2010-11-15 14:45:00,36.26,36.3,36.26,36.27,16400.0,23.3537,23.3795,23.3537,23.3602,16400.0
2010-11-15 14:50:00,36.27,36.34,36.27,36.32,18900.0,23.3602,23.4052,23.3602,23.3924,18900.0
2010-11-15 14:55:00,36.32,36.33,36.28,36.28,11200.0,23.3924,23.3988,23.3666,23.3666,11200.0
2010-11-15 15:00:00,36.28,36.3,36.24,36.27,27300.0,23.3666,23.3795,23.3408,23.3602,27300.0
2010-11-15 15:05:00,36.28,36.28,36.22,36.27,17000.0,23.3666,23.3666,23.328,23.3602,17000.0
2010-11-15 15:10:00,36.28,36.32,36.2,36.21,23900.0,23.3666,23.3924,23.3151,23.3215,23900.0
2010-11-15 15:15:00,36.2,36.21,36.12,36.2,69700.0,23.3151,23.3215,23.2635,23.3151,69700.0
2010-11-15 15:20:00,36.2,36.2,36.13,36.16,30600.0,23.3151,23.3151,23.27,23.2893,30600.0
2010-11-15 15:25:00,36.15,36.27,36.15,36.25,49200.0,23.2829,23.3602,23.2829,23.3473,49200.0
2010-11-15 15:30:00,36.25,36.25,36.18,36.22,70300.0,23.3473,23.3473,23.3022,23.328,70300.0
2010-11-15 15:35:00,36.22,36.29,36.22,36.29,74300.0,23.328,23.373,23.328,23.373,74300.0
2010-11-15 15:40:00,36.29,36.3,36.24,36.24,37100.0,23.373,23.3795,23.3408,23.3408,37100.0
2010-11-15 15:45:00,36.24,36.26,36.15,36.15,122500.0,23.3408,23.3537,23.2829,23.2829,122500.0
2010-11-15 15:50:00,36.16,36.17,36.07,36.12,169200.0,23.2893,23.2958,23.2313,23.2635,169200.0
2010-11-15 15:55:00,36.12,36.26,36.12,36.26,300100.0,23.2635,23.3537,23.2635,23.3537,300100.0
2010-11-16 09:30:00,35.81,35.83,35.57,35.62,68700.0,23.0639,23.0768,22.9093,22.9415,68700.0
2010-11-16 09:35:00,35.62,35.81,35.62,35.66,74400.0,22.9415,23.0639,22.9415,22.9673,74400.0
2010-11-16 09:40:00,35.66,35.81,35.65,35.68,45000.0,22.9673,23.0639,22.9608,22.9802,45000.0
2010-11-16 09:45:00,35.69,35.8,35.69,35.75,131200.0,22.9866,23.0574,22.9866,23.0252,131200.0
2010-11-16 09:50:00,35.75,35.84,35.74,35.77,112700.0,23.0252,23.0832,23.0188,23.0381,112700.0
2010-11-16 09:55:00,35.77,35.81,35.74,35.79,70000.0,23.0381,23.0639,23.0188,23.051,70000.0
2010-11-16 10:00:00,35.76,35.83,35.73,35.78,191700.0,23.0317,23.0768,23.0124,23.0446,191700.0
2010-11-16 10:05:00,35.78,35.82,35.75,35.8,40600.0,23.0446,23.0703,23.0252,23.0574,40600.0
2010-11-16 10:10:00,35.8,35.85,35.78,35.84,44300.0,23.0574,23.0897,23.0446,23.0832,44300.0
2010-11-16 10:15:00,35.85,35.85,35.79,35.81,16700.0,23.0897,23.0897,23.051,23.0639,16700.0
2010-11-16 10:20:00,35.8,35.81,35.75,35.75,51300.0,23.0574,23.0639,23.0252,23.0252,51300.0
2010-11-16 10:25:00,35.75,35.8,35.74,35.78,36000.0,23.0252,23.0574,23.0188,23.0446,36000.0
2010-11-16 10:30:00,35.77,35.79,35.7,35.76,79100.0,23.0381,23.051,22.993,23.0317,79100.0
2010-11-16 10:35:00,35.76,35.76,35.64,35.7,57100.0,23.0317,23.0317,22.9544,22.993,57100.0
2010-11-16 10:40:00,35.69,35.74,35.65,35.68,54400.0,22.9866,23.0188,22.9608,22.9802,54400.0
2010-11-16 10:45:00,35.69,35.69,35.59,35.63,43900.0,22.9866,22.9866,22.9222,22.948,43900.0
2010-11-16 10:50:00,35.63,35.65,35.58,35.59,22500.0,22.948,22.9608,22.9158,22.9222,22500.0
2010-11-16 10:55:00,35.58,35.6,35.48,35.57,50900.0,22.9158,22.9286,22.8513,22.9093,50900.0
2010-11-16 11:00:00,35.56,35.56,35.41,35.41,37200.0,22.9029,22.9029,22.8063,22.8063,37200.0
2010-11-16 11:05:00,35.41,35.41,35.21,35.21,70200.0,22.8063,22.8063,22.6775,22.6775,70200.0
2010-11-16 11:10:00,35.21,35.31,35.19,35.26,32100.0,22.6775,22.7419,22.6646,22.7097,32100.0
2010-11-16 11:15:00,35.26,35.26,35.1,35.12,32900.0,22.7097,22.7097,22.6066,22.6195,32900.0
2010-11-16 11:20:00,35.12,35.13,35.09,35.12,58400.0,22.6195,22.6259,22.6002,22.6195,58400.0
2010-11-16 11:25:00,35.12,35.19,35.08,35.17,104000.0,22.6195,22.6646,22.5937,22.6517,104000.0
2010-11-16 11:30:00,35.17,35.24,35.17,35.17,21100.0,22.6517,22.6968,22.6517,22.6517,21100.0
2010-11-16 11:35:00,35.18,35.2,35.14,35.16,27300.0,22.6581,22.671,22.6324,22.6452,27300.0
2010-11-16 11:40:00,35.17,35.17,34.96,34.97,74200.0,22.6517,22.6517,22.5164,22.5229,74200.0
2010-11-16 11:45:00,34.95,34.96,34.89,34.93,76500.0,22.51,22.5164,22.4714,22.4971,76500.0
2010-11-16 11:50:00,34.93,34.93,34.87,34.93,51400.0,22.4971,22.4971,22.4585,22.4971,51400.0
2010-11-16 11:55:00,34.93,35.0,34.88,34.99,25600.0,22.4971,22.5422,22.4649,22.5358,25600.0
2010-11-16 12:00:00,34.99,35.1,34.99,35.06,62000.0,22.5358,22.6066,22.5358,22.5808,62000.0
2010-11-16 12:05:00,35.06,35.1,35.03,35.09,10400.0,22.5808,22.6066,22.5615,22.6002,10400.0
2010-11-16 12:10:00,35.09,35.1,35.0,35.1,45600.0,22.6002,22.6066,22.5422,22.6066,45600.0
2010-11-16 12:15:00,35.1,35.12,35.03,35.03,14400.0,22.6066,22.6195,22.5615,22.5615,14400.0
2010-11-16 12:20:00,35.04,35.07,35.0,35.0,16500.0,22.568,22.5873,22.5422,22.5422,16500.0
2010-11-16 12:25:00,35.0,35.04,35.0,35.0,18800.0,22.5422,22.568,22.5422,22.5422,18800.0
2010-11-16 12:30:00,35.01,35.01,34.92,34.96,54600.0,22.5486,22.5486,22.4907,22.5164,54600.0
2010-11-16 12:35:00,34.97,34.99,34.92,34.93,17600.0,22.5229,22.5358,22.4907,22.4971,17600.0
2010-11-16 12:40:00,34.94,34.96,34.89,34.92,19200.0,22.5036,22.5164,22.4714,22.4907,19200.0
2010-11-16 12:45:00,34.92,34.92,34.83,34.85,44500.0,22.4907,22.4907,22.4327,22.4456,44500.0
2010-11-16 12:50:00,34.86,34.94,34.8,34.92,42100.0,22.452,22.5036,22.4134,22.4907,42100.0
2010-11-16 12:55:00,34.91,35.0,34.9,34.99,21000.0,22.4842,22.5422,22.4778,22.5358,21000.0
2010-11-16 13:00:00,34.98,35.0,34.9,34.92,30100.0,22.5293,22.5422,22.4778,22.4907,30100.0
2010-11-16 13:05:00,34.91,34.92,34.84,34.87,31400.0,22.4842,22.4907,22.4391,22.4585,31400.0
2010-11-16 13:10:00,34.88,34.93,34.87,34.89,19400.0,22.4649,22.4971,22.4585,22.4714,19400.0
2010-11-16 13:15:00,34.89,34.93,34.83,34.93,36900.0,22.4714,22.4971,22.4327,22.4971,36900.0
2010-11-16 13:20:00,34.92,35.0,34.9,34.99,44500.0,22.4907,22.5422,22.4778,22.5358,44500.0
2010-11-16 13:25:00,34.99,35.04,34.99,35.03,31700.0,22.5358,22.568,22.5358,22.5615,31700.0
2010-11-16 13:30:00,35.03,35.03,34.99,35.01,24800.0,22.5615,22.5615,22.5358,22.5486,24800.0
2010-11-16 13:35:00,35.01,35.08,34.99,35.08,27100.0,22.5486,22.5937,22.5358,22.5937,27100.0
2010-11-16 13:40:00,35.08,35.09,35.05,35.08,23300.0,22.5937,22.6002,22.5744,22.5937,23300.0
2010-11-16 13:45:00,35.07,35.16,35.06,35.16,92100.0,22.5873,22.6452,22.5808,22.6452,92100.0
2010-11-16 13:50:00,35.15,35.23,35.15,35.22,22600.0,22.6388,22.6903,22.6388,22.6839,22600.0
2010-11-16 13:55:00,35.23,35.26,35.21,35.23,26200.0,22.6903,22.7097,22.6775,22.6903,26200.0
2010-11-16 14:00:00,35.23,35.23,35.17,35.21,38200.0,22.6903,22.6903,22.6517,22.6775,38200.0
2010-11-16 14:05:00,35.21,35.22,35.18,35.2,19900.0,22.6775,22.6839,22.6581,22.671,19900.0
2010-11-16 14:10:00,35.19,35.25,35.18,35.25,35500.0,22.6646,22.7032,22.6581,22.7032,35500.0
2010-11-16 14:15:00,35.25,35.25,35.18,35.21,40200.0,22.7032,22.7032,22.6581,22.6775,40200.0
2010-11-16 14:20:00,35.21,35.27,35.2,35.25,80700.0,22.6775,22.7161,22.671,22.7032,80700.0
2010-11-16 14:25:00,35.24,35.26,35.18,35.19,62400.0,22.6968,22.7097,22.6581,22.6646,62400.0
2010-11-16 14:30:00,35.18,35.19,35.14,35.14,47400.0,22.6581,22.6646,22.6324,22.6324,47400.0
2010-11-16 14:35:00,35.14,35.15,35.01,35.01,68200.0,22.6324,22.6388,22.5486,22.5486,68200.0
2010-11-16 14:40:00,35.01,35.1,35.01,35.1,77200.0,22.5486,22.6066,22.5486,22.6066,77200.0
2010-11-16 14:45:00,35.1,35.11,35.07,35.11,46700.0,22.6066,22.613,22.5873,22.613,46700.0
2010-11-16 14:50:00,35.11,35.13,35.09,35.12,30000.0,22.613,22.6259,22.6002,22.6195,30000.0
2010-11-16 14:55:00,35.11,35.14,35.09,35.1,66900.0,22.613,22.6324,22.6002,22.6066,66900.0
2010-11-16 15:00:00,35.11,35.17,35.11,35.13,41300.0,22.613,22.6517,22.613,22.6259,41300.0
2010-11-16 15:05:00,35.12,35.16,35.1,35.15,47300.0,22.6195,22.6452,22.6066,22.6388,47300.0
2010-11-16 15:10:00,35.14,35.15,35.09,35.1,47800.0,22.6324,22.6388,22.6002,22.6066,47800.0
2010-11-16 15:15:00,35.09,35.11,35.03,35.08,67200.0,22.6002,22.613,22.5615,22.5937,67200.0
2010-11-16 15:20:00,35.08,35.13,35.04,35.12,100600.0,22.5937,22.6259,22.568,22.6195,100600.0
2010-11-16 15:25:00,35.12,35.13,35.05,35.08,56800.0,22.6195,22.6259,22.5744,22.5937,56800.0
2010-11-16 15:30:00,35.07,35.09,35.0,35.01,216500.0,22.5873,22.6002,22.5422,22.5486,216500.0
2010-11-16 15:35:00,35.02,35.03,34.97,34.97,121000.0,22.5551,22.5615,22.5229,22.5229,121000.0
2010-11-16 15:40:00,34.98,34.99,34.93,34.99,133600.0,22.5293,22.5358,22.4971,22.5358,133600.0
2010-11-16 15:45:00,34.99,35.01,34.96,34.98,125000.0,22.5358,22.5486,22.5164,22.5293,125000.0
2010-11-16 15:50:00,34.99,35.0,34.94,34.98,178100.0,22.5358,22.5422,22.5036,22.5293,178100.0
2010-11-16 15:55:00,34.99,35.07,34.98,35.03,206700.0,22.5358,22.5873,22.5293,22.5615,206700.0
2010-11-17 09:30:00,35.0,35.05,34.84,35.03,41200.0,22.5422,22.5744,22.4391,22.5615,41200.0
2010-11-17 09:35:00,35.06,35.17,34.98,35.02,35500.0,22.5808,22.6517,22.5293,22.5551,35500.0
2010-11-17 09:40:00,35.02,35.1,34.89,34.9,31500.0,22.5551,22.6066,22.4714,22.4778,31500.0
2010-11-17 09:45:00,34.91,35.1,34.86,35.01,37100.0,22.4842,22.6066,22.452,22.5486,37100.0
2010-11-17 09:50:00,35.01,35.02,34.88,34.98,89100.0,22.5486,22.5551,22.4649,22.5293,89100.0
2010-11-17 09:55:00,34.98,34.98,34.86,34.88,62300.0,22.5293,22.5293,22.452,22.4649,62300.0
2010-11-17 10:00:00,34.88,34.97,34.88,34.96,50500.0,22.4649,22.5229,22.4649,22.5164,50500.0
2010-11-17 10:05:00,34.96,35.01,34.96,34.98,27100.0,22.5164,22.5486,22.5164,22.5293,27100.0
2010-11-17 10:10:00,34.97,35.06,34.96,35.05,41100.0,22.5229,22.5808,22.5164,22.5744,41100.0
2010-11-17 10:15:00,35.05,35.14,35.04,35.1,35100.0,22.5744,22.6324,22.568,22.6066,35100.0
2010-11-17 10:20:00,35.1,35.21,35.09,35.12,19100.0,22.6066,22.6775,22.6002,22.6195,19100.0
2010-11-17 10:25:00,35.12,35.18,35.1,35.17,14700.0,22.6195,22.6581,22.6066,22.6517,14700.0
2010-11-17 10:30:00,35.17,35.21,35.13,35.13,22900.0,22.6517,22.6775,22.6259,22.6259,22900.0
2010-11-17 10:35:00,35.14,35.14,35.03,35.06,39100.0,22.6324,22.6324,22.5615,22.5808,39100.0
2010-11-17 10:40:00,35.06,35.08,35.03,35.08,35500.0,22.5808,22.5937,22.5615,22.5937,35500.0
2010-11-17 10:45:00,35.09,35.11,35.05,35.05,16300.0,22.6002,22.613,22.5744,22.5744,16300.0
2010-11-17 10:50:00,35.06,35.08,35.02,35.06,22200.0,22.5808,22.5937,22.5551,22.5808,22200.0
2010-11-17 10:55:00,35.08,35.08,35.01,35.03,41100.0,22.5937,22.5937,22.5486,22.5615,41100.0
2010-11-17 11:00:00,35.03,35.08,35.01,35.04,20000.0,22.5615,22.5937,22.5486,22.568,20000.0
2010-11-17 11:05:00,35.04,35.06,34.99,35.03,25600.0,22.568,22.5808,22.5358,22.5615,25600.0
2010-11-17 11:10:00,35.05,35.13,35.04,35.13,20500.0,22.5744,22.6259,22.568,22.6259,20500.0
2010-11-17 11:15:00,35.13,35.16,35.11,35.11,17100.0,22.6259,22.6452,22.613,22.613,17100.0
2010-11-17 11:20:00,35.11,35.12,35.07,35.1,16700.0,22.613,22.6195,22.5873,22.6066,16700.0
2010-11-17 11:25:00,35.11,35.11,35.07,35.08,20900.0,22.613,22.613,22.5873,22.5937,20900.0
2010-11-17 11:30:00,35.07,35.09,35.04,35.06,20500.0,22.5873,22.6002,22.568,22.5808,20500.0
2010-11-17 11:35:00,35.05,35.11,35.05,35.06,20000.0,22.5744,22.613,22.5744,22.5808,20000.0
2010-11-17 11:40:00,35.06,35.1,35.05,35.1,22000.0,22.5808,22.6066,22.5744,22.6066,22000.0
2010-11-17 11:45:00,35.1,35.11,35.02,35.02,24500.0,22.6066,22.613,22.5551,22.5551,24500.0
2010-11-17 11:50:00,35.04,35.15,35.04,35.15,22700.0,22.568,22.6388,22.568,22.6388,22700.0
2010-11-17 11:55:00,35.16,35.23,35.15,35.21,17200.0,22.6452,22.6903,22.6388,22.6775,17200.0
2010-11-17 12:00:00,35.2,35.25,35.18,35.21,20600.0,22.671,22.7032,22.6581,22.6775,20600.0
2010-11-17 12:05:00,35.21,35.22,35.16,35.16,12200.0,22.6775,22.6839,22.6452,22.6452,12200.0
2010-11-17 12:10:00,35.16,35.19,35.15,35.17,12400.0,22.6452,22.6646,22.6388,22.6517,12400.0
2010-11-17 12:15:00,35.17,35.17,35.12,35.17,15400.0,22.6517,22.6517,22.6195,22.6517,15400.0
2010-11-17 12:20:00,35.17,35.31,35.17,35.31,49600.0,22.6517,22.7419,22.6517,22.7419,49600.0
2010-11-17 12:25:00,35.31,35.33,35.24,35.29,46800.0,22.7419,22.7547,22.6968,22.729,46800.0
2010-11-17 12:30:00,35.28,35.28,35.2,35.22,12800.0,22.7225,22.7225,22.671,22.6839,12800.0
2010-11-17 12:35:00,35.22,35.31,35.21,35.28,27700.0,22.6839,22.7419,22.6775,22.7225,27700.0
2010-11-17 12:40:00,35.28,35.31,35.25,35.31,32700.0,22.7225,22.7419,22.7032,22.7419,32700.0
2010-11-17 12:45:00,35.31,35.31,35.26,35.3,17700.0,22.7419,22.7419,22.7097,22.7354,17700.0
2010-11-17 12:50:00,35.3,35.31,35.28,35.29,11200.0,22.7354,22.7419,22.7225,22.729,11200.0
2010-11-17 12:55:00,35.29,35.29,35.25,35.25,10000.0,22.729,22.729,22.7032,22.7032,10000.0
2010-11-17 13:00:00,35.25,35.26,35.21,35.22,14700.0,22.7032,22.7097,22.6775,22.6839,14700.0
2010-11-17 13:05:00,35.22,35.23,35.19,35.2,77200.0,22.6839,22.6903,22.6646,22.671,77200.0
2010-11-17 13:10:00,35.21,35.25,35.2,35.25,19900.0,22.6775,22.7032,22.671,22.7032,19900.0
2010-11-17 13:15:00,35.25,35.28,35.23,35.28,45000.0,22.7032,22.7225,22.6903,22.7225,45000.0
2010-11-17 13:20:00,35.28,35.34,35.26,35.3,32500.0,22.7225,22.7612,22.7097,22.7354,32500.0
2010-11-17 13:25:00,35.31,35.34,35.31,35.33,13500.0,22.7419,22.7612,22.7419,22.7547,13500.0
2010-11-17 13:30:00,35.33,35.35,35.27,35.29,17500.0,22.7547,22.7676,22.7161,22.729,17500.0
2010-11-17 13:35:00,35.3,35.32,35.28,35.28,9300.0,22.7354,22.7483,22.7225,22.7225,9300.0
2010-11-17 13:40:00,35.28,35.28,35.22,35.23,39100.0,22.7225,22.7225,22.6839,22.6903,39100.0
2010-11-17 13:45:00,35.23,35.25,35.21,35.24,25200.0,22.6903,22.7032,22.6775,22.6968,25200.0
2010-11-17 13:50:00,35.24,35.27,35.23,35.23,24000.0,22.6968,22.7161,22.6903,22.6903,24000.0
2010-11-17 13:55:00,35.23,35.26,35.23,35.24,16800.0,22.6903,22.7097,22.6903,22.6968,16800.0
2010-11-17 14:00:00,35.24,35.26,35.22,35.23,23700.0,22.6968,22.7097,22.6839,22.6903,23700.0
2010-11-17 14:05:00,35.22,35.23,35.18,35.22,27100.0,22.6839,22.6903,22.6581,22.6839,27100.0
2010-11-17 14:10:00,35.23,35.23,35.18,35.19,12700.0,22.6903,22.6903,22.6581,22.6646,12700.0
2010-11-17 14:15:00,35.19,35.25,35.18,35.24,22600.0,22.6646,22.7032,22.6581,22.6968,22600.0
2010-11-17 14:20:00,35.23,35.24,35.18,35.19,43300.0,22.6903,22.6968,22.6581,22.6646,43300.0
2010-11-17 14:25:00,35.19,35.19,35.16,35.18,28400.0,22.6646,22.6646,22.6452,22.6581,28400.0
2010-11-17 14:30:00,35.18,35.25,35.17,35.24,26100.0,22.6581,22.7032,22.6517,22.6968,26100.0
2010-11-17 14:35:00,35.25,35.29,35.24,35.28,13500.0,22.7032,22.729,22.6968,22.7225,13500.0
2010-11-17 14:40:00,35.28,35.3,35.27,35.28,14200.0,22.7225,22.7354,22.7161,22.7225,14200.0
2010-11-17 14:45:00,35.27,35.29,35.27,35.27,15700.0,22.7161,22.729,22.7161,22.7161,15700.0
2010-11-17 14:50:00,35.27,35.27,35.23,35.23,30000.0,22.7161,22.7161,22.6903,22.6903,30000.0
2010-11-17 14:55:00,35.23,35.28,35.22,35.28,37200.0,22.6903,22.7225,22.6839,22.7225,37200.0
2010-11-17 15:00:00,35.28,35.28,35.23,35.24,33400.0,22.7225,22.7225,22.6903,22.6968,33400.0
2010-11-17 15:05:00,35.24,35.25,35.2,35.22,87400.0,22.6968,22.7032,22.671,22.6839,87400.0
2010-11-17 15:10:00,35.22,35.26,35.21,35.26,53700.0,22.6839,22.7097,22.6775,22.7097,53700.0
2010-11-17 15:15:00,35.26,35.3,35.25,35.28,36300.0,22.7097,22.7354,22.7032,22.7225,36300.0
2010-11-17 15:20:00,35.28,35.31,35.23,35.26,75000.0,22.7225,22.7419,22.6903,22.7097,75000.0
2010-11-17 15:25:00,35.26,35.26,35.15,35.17,64700.0,22.7097,22.7097,22.6388,22.6517,64700.0
2010-11-17 15:30:00,35.18,35.24,35.16,35.23,96800.0,22.6581,22.6968,22.6452,22.6903,96800.0
2010-11-17 15:35:00,35.23,35.27,35.22,35.23,34600.0,22.6903,22.7161,22.6839,22.6903,34600.0
2010-11-17 15:40:00,35.23,35.23,35.19,35.19,50500.0,22.6903,22.6903,22.6646,22.6646,50500.0
2010-11-17 15:45:00,35.19,35.31,35.19,35.3,95000.0,22.6646,22.7419,22.6646,22.7354,95000.0
2010-11-17 15:50:00,35.31,35.31,35.24,35.24,79400.0,22.7419,22.7419,22.6968,22.6968,79400.0
2010-11-17 15:55:00,35.25,35.26,35.22,35.24,119500.0,22.7032,22.7097,22.6839,22.6968,119500.0
2010-11-18 09:30:00,35.64,35.95,35.52,35.93,47800.0,22.9544,23.1541,22.8771,23.1412,47800.0
2010-11-18 09:35:00,35.93,35.93,35.86,35.88,44000.0,23.1412,23.1412,23.0961,23.109,44000.0
2010-11-18 09:40:00,35.88,35.9,35.74,35.88,39000.0,23.109,23.1219,23.0188,23.109,39000.0
2010-11-18 09:45:00,35.88,35.98,35.88,35.93,62200.0,23.109,23.1734,23.109,23.1412,62200.0
2010-11-18 09:50:00,35.94,35.95,35.85,35.85,40800.0,23.1476,23.1541,23.0897,23.0897,40800.0
2010-11-18 09:55:00,35.86,35.96,35.85,35.93,120700.0,23.0961,23.1605,23.0897,23.1412,120700.0
2010-11-18 10:00:00,35.93,36.07,35.93,35.94,138700.0,23.1412,23.2313,23.1412,23.1476,138700.0
2010-11-18 10:05:00,35.93,35.95,35.87,35.9,101700.0,23.1412,23.1541,23.1025,23.1219,101700.0
2010-11-18 10:10:00,35.89,36.03,35.89,36.02,37000.0,23.1154,23.2056,23.1154,23.1991,37000.0
2010-11-18 10:15:00,36.01,36.06,35.99,36.06,50500.0,23.1927,23.2249,23.1798,23.2249,50500.0
2010-11-18 10:20:00,36.06,36.08,35.99,36.08,57100.0,23.2249,23.2378,23.1798,23.2378,57100.0
2010-11-18 10:25:00,36.08,36.19,36.08,36.17,124500.0,23.2378,23.3086,23.2378,23.2958,124500.0
2010-11-18 10:30:00,36.17,36.17,36.1,36.11,37000.0,23.2958,23.2958,23.2507,23.2571,37000.0
2010-11-18 10:35:00,36.11,36.15,36.11,36.15,30100.0,23.2571,23.2829,23.2571,23.2829,30100.0
2010-11-18 10:40:00,36.15,36.15,36.13,36.15,31200.0,23.2829,23.2829,23.27,23.2829,31200.0
2010-11-18 10:45:00,36.15,36.24,36.14,36.2,49600.0,23.2829,23.3408,23.2764,23.3151,49600.0
2010-11-18 10:50:00,36.2,36.21,36.16,36.18,24700.0,23.3151,23.3215,23.2893,23.3022,24700.0
2010-11-18 10:55:00,36.18,36.18,36.14,36.17,23000.0,23.3022,23.3022,23.2764,23.2958,23000.0
2010-11-18 11:00:00,36.18,36.28,36.18,36.28,40300.0,23.3022,23.3666,23.3022,23.3666,40300.0
2010-11-18 11:05:00,36.27,36.28,36.18,36.19,34100.0,23.3602,23.3666,23.3022,23.3086,34100.0
2010-11-18 11:10:00,36.19,36.21,36.16,36.17,33200.0,23.3086,23.3215,23.2893,23.2958,33200.0
2010-11-18 11:15:00,36.18,36.19,36.16,36.19,27600.0,23.3022,23.3086,23.2893,23.3086,27600.0
2010-11-18 11:20:00,36.18,36.19,36.12,36.13,22300.0,23.3022,23.3086,23.2635,23.27,22300.0
2010-11-18 11:25:00,36.14,36.14,36.11,36.13,9900.0,23.2764,23.2764,23.2571,23.27,9900.0
2010-11-18 11:30:00,36.13,36.15,36.11,36.15,19600.0,23.27,23.2829,23.2571,23.2829,19600.0
2010-11-18 11:35:00,36.15,36.21,36.15,36.2,26800.0,23.2829,23.3215,23.2829,23.3151,26800.0
2010-11-18 11:40:00,36.2,36.21,36.19,36.19,11800.0,23.3151,23.3215,23.3086,23.3086,11800.0
2010-11-18 11:45:00,36.19,36.2,36.17,36.18,9800.0,23.3086,23.3151,23.2958,23.3022,9800.0
2010-11-18 11:50:00,36.18,36.19,36.17,36.19,22000.0,23.3022,23.3086,23.2958,23.3086,22000.0
2010-11-18 11:55:00,36.19,36.2,36.17,36.19,37600.0,23.3086,23.3151,23.2958,23.3086,37600.0
2010-11-18 12:00:00,36.2,36.23,36.19,36.23,24700.0,23.3151,23.3344,23.3086,23.3344,24700.0
2010-11-18 12:05:00,36.22,36.25,36.22,36.25,12600.0,23.328,23.3473,23.328,23.3473,12600.0
2010-11-18 12:10:00,36.24,36.26,36.19,36.2,13300.0,23.3408,23.3537,23.3086,23.3151,13300.0
2010-11-18 12:15:00,36.19,36.23,36.19,36.22,16200.0,23.3086,23.3344,23.3086,23.328,16200.0
2010-11-18 12:20:00,36.22,36.26,36.22,36.26,9800.0,23.328,23.3537,23.328,23.3537,9800.0
2010-11-18 12:25:00,36.26,36.26,36.25,36.26,10100.0,23.3537,23.3537,23.3473,23.3537,10100.0
2010-11-18 12:30:00,36.26,36.27,36.25,36.27,23800.0,23.3537,23.3602,23.3473,23.3602,23800.0
2010-11-18 12:35:00,36.27,36.29,36.27,36.27,22100.0,23.3602,23.373,23.3602,23.3602,22100.0
2010-11-18 12:40:00,36.27,36.28,36.23,36.27,17500.0,23.3602,23.3666,23.3344,23.3602,17500.0
2010-11-18 12:45:00,36.26,36.3,36.24,36.29,33100.0,23.3537,23.3795,23.3408,23.373,33100.0
2010-11-18 12:50:00,36.29,36.33,36.29,36.29,41800.0,23.373,23.3988,23.373,23.373,41800.0
2010-11-18 12:55:00,36.29,36.32,36.28,36.31,14800.0,23.373,23.3924,23.3666,23.3859,14800.0
2010-11-18 13:00:00,36.31,36.31,36.28,36.3,11100.0,23.3859,23.3859,23.3666,23.3795,11100.0
2010-11-18 13:05:00,36.3,36.3,36.28,36.29,19200.0,23.3795,23.3795,23.3666,23.373,19200.0
2010-11-18 13:10:00,36.29,36.33,36.29,36.31,28700.0,23.373,23.3988,23.373,23.3859,28700.0
2010-11-18 13:15:00,36.32,36.33,36.32,36.33,4200.0,23.3924,23.3988,23.3924,23.3988,4200.0
2010-11-18 13:20:00,36.33,36.33,36.31,36.33,24100.0,23.3988,23.3988,23.3859,23.3988,24100.0
2010-11-18 13:25:00,36.33,36.39,36.32,36.39,36600.0,23.3988,23.4374,23.3924,23.4374,36600.0
2010-11-18 13:30:00,36.39,36.4,36.34,36.34,34300.0,23.4374,23.4439,23.4052,23.4052,34300.0
2010-11-18 13:35:00,36.34,36.37,36.33,36.37,42500.0,23.4052,23.4246,23.3988,23.4246,42500.0
2010-11-18 13:40:00,36.37,36.39,36.36,36.39,27800.0,23.4246,23.4374,23.4181,23.4374,27800.0
2010-11-18 13:45:00,36.39,36.39,36.33,36.34,16300.0,23.4374,23.4374,23.3988,23.4052,16300.0
2010-11-18 13:50:00,36.34,36.39,36.34,36.35,25300.0,23.4052,23.4374,23.4052,23.4117,25300.0
2010-11-18 13:55:00,36.35,36.35,36.32,36.32,8700.0,23.4117,23.4117,23.3924,23.3924,8700.0
2010-11-18 14:00:00,36.32,36.35,36.32,36.35,20700.0,23.3924,23.4117,23.3924,23.4117,20700.0
2010-11-18 14:05:00,36.35,36.35,36.32,36.33,21000.0,23.4117,23.4117,23.3924,23.3988,21000.0
2010-11-18 14:10:00,36.33,36.33,36.28,36.3,22900.0,23.3988,23.3988,23.3666,23.3795,22900.0
2010-11-18 14:15:00,36.29,36.29,36.26,36.26,12500.0,23.373,23.373,23.3537,23.3537,12500.0
2010-11-18 14:20:00,36.26,36.26,36.21,36.23,30900.0,23.3537,23.3537,23.3215,23.3344,30900.0
2010-11-18 14:25:00,36.24,36.24,36.21,36.23,41700.0,23.3408,23.3408,23.3215,23.3344,41700.0
2010-11-18 14:30:00,36.23,36.3,36.22,36.3,23000.0,23.3344,23.3795,23.328,23.3795,23000.0
2010-11-18 14:35:00,36.3,36.32,36.29,36.3,28700.0,23.3795,23.3924,23.373,23.3795,28700.0
2010-11-18 14:40:00,36.29,36.3,36.24,36.25,23700.0,23.373,23.3795,23.3408,23.3473,23700.0
2010-11-18 14:45:00,36.24,36.3,36.24,36.28,49000.0,23.3408,23.3795,23.3408,23.3666,49000.0
2010-11-18 14:50:00,36.28,36.28,36.23,36.28,52900.0,23.3666,23.3666,23.3344,23.3666,52900.0
2010-11-18 14:55:00,36.28,36.33,36.27,36.32,24000.0,23.3666,23.3988,23.3602,23.3924,24000.0
2010-11-18 15:00:00,36.33,36.35,36.29,36.29,19300.0,23.3988,23.4117,23.373,23.373,19300.0
2010-11-18 15:05:00,36.29,36.31,36.29,36.31,26500.0,23.373,23.3859,23.373,23.3859,26500.0
2010-11-18 15:10:00,36.31,36.31,36.25,36.26,28200.0,23.3859,23.3859,23.3473,23.3537,28200.0
2010-11-18 15:15:00,36.26,36.3,36.26,36.3,28500.0,23.3537,23.3795,23.3537,23.3795,28500.0
2010-11-18 15:20:00,36.3,36.3,36.24,36.25,39200.0,23.3795,23.3795,23.3408,23.3473,39200.0
2010-11-18 15:25:00,36.25,36.3,36.25,36.28,40900.0,23.3473,23.3795,23.3473,23.3666,40900.0
2010-11-18 15:30:00,36.29,36.29,36.25,36.26,59300.0,23.373,23.373,23.3473,23.3537,59300.0
2010-11-18 15:35:00,36.25,36.26,36.16,36.19,106400.0,23.3473,23.3537,23.2893,23.3086,106400.0
2010-11-18 15:40:00,36.18,36.21,36.17,36.21,40800.0,23.3022,23.3215,23.2958,23.3215,40800.0
2010-11-18 15:45:00,36.21,36.27,36.21,36.26,58900.0,23.3215,23.3602,23.3215,23.3537,58900.0
2010-11-18 15:50:00,36.26,36.27,36.23,36.25,76500.0,23.3537,23.3602,23.3344,23.3473,76500.0
2010-11-18 15:55:00,36.25,36.27,36.23,36.24,93600.0,23.3473,23.3602,23.3344,23.3408,93600.0
2010-11-19 09:30:00,36.17,36.17,36.05,36.06,271700.0,23.2958,23.2958,23.2185,23.2249,271700.0
2010-11-19 09:35:00,36.07,36.11,35.94,35.95,22500.0,23.2313,23.2571,23.1476,23.1541,22500.0
2010-11-19 09:40:00,35.96,36.05,35.87,35.94,44200.0,23.1605,23.2185,23.1025,23.1476,44200.0
2010-11-19 09:45:00,35.92,35.93,35.8,35.85,57900.0,23.1347,23.1412,23.0574,23.0897,57900.0
2010-11-19 09:50:00,35.83,35.86,35.78,35.84,32000.0,23.0768,23.0961,23.0446,23.0832,32000.0
2010-11-19 09:55:00,35.84,35.93,35.84,35.92,25400.0,23.0832,23.1412,23.0832,23.1347,25400.0
2010-11-19 10:00:00,35.91,35.94,35.86,35.94,14700.0,23.1283,23.1476,23.0961,23.1476,14700.0
2010-11-19 10:05:00,35.94,35.94,35.82,35.88,18400.0,23.1476,23.1476,23.0703,23.109,18400.0
2010-11-19 10:10:00,35.88,35.96,35.88,35.96,18400.0,23.109,23.1605,23.109,23.1605,18400.0
2010-11-19 10:15:00,35.96,35.97,35.88,35.9,12600.0,23.1605,23.1669,23.109,23.1219,12600.0
2010-11-19 10:20:00,35.9,35.91,35.85,35.87,17700.0,23.1219,23.1283,23.0897,23.1025,17700.0
2010-11-19 10:25:00,35.86,35.92,35.84,35.9,17200.0,23.0961,23.1347,23.0832,23.1219,17200.0
2010-11-19 10:30:00,35.88,35.93,35.84,35.92,16900.0,23.109,23.1412,23.0832,23.1347,16900.0
2010-11-19 10:35:00,35.92,35.99,35.9,35.97,25100.0,23.1347,23.1798,23.1219,23.1669,25100.0
2010-11-19 10:40:00,35.98,36.16,35.98,36.15,20400.0,23.1734,23.2893,23.1734,23.2829,20400.0
2010-11-19 10:45:00,36.15,36.17,36.1,36.17,28700.0,23.2829,23.2958,23.2507,23.2958,28700.0
2010-11-19 10:50:00,36.16,36.17,36.13,36.13,17100.0,23.2893,23.2958,23.27,23.27,17100.0
2010-11-19 10:55:00,36.14,36.15,36.09,36.09,28800.0,23.2764,23.2829,23.2442,23.2442,28800.0
2010-11-19 11:00:00,36.09,36.18,36.09,36.17,22100.0,23.2442,23.3022,23.2442,23.2958,22100.0
2010-11-19 11:05:00,36.17,36.19,36.16,36.19,13400.0,23.2958,23.3086,23.2893,23.3086,13400.0
2010-11-19 11:10:00,36.19,36.19,36.12,36.14,18100.0,23.3086,23.3086,23.2635,23.2764,18100.0
2010-11-19 11:15:00,36.14,36.17,36.11,36.17,13300.0,23.2764,23.2958,23.2571,23.2958,13300.0
2010-11-19 11:20:00,36.17,36.17,36.14,36.14,9400.0,23.2958,23.2958,23.2764,23.2764,9400.0
2010-11-19 11:25:00,36.14,36.19,36.14,36.19,12200.0,23.2764,23.3086,23.2764,23.3086,12200.0
2010-11-19 11:30:00,36.19,36.25,36.19,36.22,21000.0,23.3086,23.3473,23.3086,23.328,21000.0
2010-11-19 11:35:00,36.22,36.22,36.2,36.21,16900.0,23.328,23.328,23.3151,23.3215,16900.0
2010-11-19 11:40:00,36.22,36.28,36.22,36.23,14100.0,23.328,23.3666,23.328,23.3344,14100.0
2010-11-19 11:45:00,36.24,36.27,36.23,36.25,12100.0,23.3408,23.3602,23.3344,23.3473,12100.0
2010-11-19 11:50:00,36.25,36.26,36.24,36.25,5200.0,23.3473,23.3537,23.3408,23.3473,5200.0
2010-11-19 11:55:00,36.25,36.25,36.2,36.2,8900.0,23.3473,23.3473,23.3151,23.3151,8900.0
2010-11-19 12:00:00,36.21,36.23,36.2,36.21,9500.0,23.3215,23.3344,23.3151,23.3215,9500.0
2010-11-19 12:05:00,36.21,36.24,36.19,36.24,7100.0,23.3215,23.3408,23.3086,23.3408,7100.0
2010-11-19 12:10:00,36.23,36.23,36.19,36.21,13000.0,23.3344,23.3344,23.3086,23.3215,13000.0
2010-11-19 12:15:00,36.21,36.23,36.2,36.21,17800.0,23.3215,23.3344,23.3151,23.3215,17800.0
2010-11-19 12:20:00,36.22,36.23,36.2,36.22,20400.0,23.328,23.3344,23.3151,23.328,20400.0
2010-11-19 12:25:00,36.21,36.24,36.2,36.22,12600.0,23.3215,23.3408,23.3151,23.328,12600.0
2010-11-19 12:30:00,36.21,36.21,36.2,36.21,6900.0,23.3215,23.3215,23.3151,23.3215,6900.0
2010-11-19 12:35:00,36.21,36.23,36.19,36.22,20700.0,23.3215,23.3344,23.3086,23.328,20700.0
2010-11-19 12:40:00,36.22,36.27,36.22,36.27,14100.0,23.328,23.3602,23.328,23.3602,14100.0
2010-11-19 12:45:00,36.26,36.28,36.24,36.27,16600.0,23.3537,23.3666,23.3408,23.3602,16600.0
2010-11-19 12:50:00,36.28,36.3,36.28,36.29,13800.0,23.3666,23.3795,23.3666,23.373,13800.0
2010-11-19 12:55:00,36.3,36.34,36.28,36.33,20100.0,23.3795,23.4052,23.3666,23.3988,20100.0
2010-11-19 13:00:00,36.34,36.39,36.32,36.38,17200.0,23.4052,23.4374,23.3924,23.431,17200.0
2010-11-19 13:05:00,36.39,36.41,36.38,36.4,19000.0,23.4374,23.4503,23.431,23.4439,19000.0
2010-11-19 13:10:00,36.39,36.4,36.34,36.35,10200.0,23.4374,23.4439,23.4052,23.4117,10200.0
2010-11-19 13:15:00,36.35,36.37,36.32,36.32,12900.0,23.4117,23.4246,23.3924,23.3924,12900.0
2010-11-19 13:20:00,36.32,36.33,36.29,36.33,15000.0,23.3924,23.3988,23.373,23.3988,15000.0
2010-11-19 13:25:00,36.31,36.33,36.29,36.3,10400.0,23.3859,23.3988,23.373,23.3795,10400.0
2010-11-19 13:30:00,36.29,36.3,36.28,36.29,5900.0,23.373,23.3795,23.3666,23.373,5900.0
2010-11-19 13:35:00,36.29,36.35,36.29,36.35,16600.0,23.373,23.4117,23.373,23.4117,16600.0
2010-11-19 13:40:00,36.34,36.35,36.32,36.33,8000.0,23.4052,23.4117,23.3924,23.3988,8000.0
2010-11-19 13:45:00,36.34,36.34,36.31,36.33,12800.0,23.4052,23.4052,23.3859,23.3988,12800.0
2010-11-19 13:50:00,36.32,36.33,36.28,36.29,11100.0,23.3924,23.3988,23.3666,23.373,11100.0
2010-11-19 13:55:00,36.29,36.33,36.27,36.33,18500.0,23.373,23.3988,23.3602,23.3988,18500.0
2010-11-19 14:00:00,36.34,36.36,36.32,36.34,21800.0,23.4052,23.4181,23.3924,23.4052,21800.0
2010-11-19 14:05:00,36.34,36.36,36.34,36.35,17700.0,23.4052,23.4181,23.4052,23.4117,17700.0
2010-11-19 14:10:00,36.34,36.35,36.31,36.32,16900.0,23.4052,23.4117,23.3859,23.3924,16900.0
2010-11-19 14:15:00,36.32,36.34,36.32,36.32,5900.0,23.3924,23.4052,23.3924,23.3924,5900.0
2010-11-19 14:20:00,36.32,36.32,36.3,36.31,8200.0,23.3924,23.3924,23.3795,23.3859,8200.0
2010-11-19 14:25:00,36.3,36.35,36.3,36.34,12100.0,23.3795,23.4117,23.3795,23.4052,12100.0
2010-11-19 14:30:00,36.35,36.36,36.31,36.32,33900.0,23.4117,23.4181,23.3859,23.3924,33900.0
2010-11-19 14:35:00,36.33,36.38,36.32,36.37,11800.0,23.3988,23.431,23.3924,23.4246,11800.0
2010-11-19 14:40:00,36.38,36.4,36.38,36.4,10600.0,23.431,23.4439,23.431,23.4439,10600.0
2010-11-19 14:45:00,36.4,36.42,36.39,36.42,15000.0,23.4439,23.4568,23.4374,23.4568,15000.0
2010-11-19 14:50:00,36.41,36.42,36.4,36.42,9500.0,23.4503,23.4568,23.4439,23.4568,9500.0
2010-11-19 14:55:00,36.42,36.45,36.39,36.4,41000.0,23.4568,23.4761,23.4374,23.4439,41000.0
2010-11-19 15:00:00,36.4,36.43,36.39,36.41,29000.0,23.4439,23.4632,23.4374,23.4503,29000.0
2010-11-19 15:05:00,36.41,36.42,36.4,36.41,24800.0,23.4503,23.4568,23.4439,23.4503,24800.0
2010-11-19 15:10:00,36.4,36.4,36.33,36.35,32400.0,23.4439,23.4439,23.3988,23.4117,32400.0
2010-11-19 15:15:00,36.36,36.38,36.31,36.37,105400.0,23.4181,23.431,23.3859,23.4246,105400.0
2010-11-19 15:20:00,36.36,36.41,36.36,36.41,30000.0,23.4181,23.4503,23.4181,23.4503,30000.0
2010-11-19 15:25:00,36.41,36.41,36.36,36.37,20200.0,23.4503,23.4503,23.4181,23.4246,20200.0
2010-11-19 15:30:00,36.37,36.38,36.35,36.37,33800.0,23.4246,23.431,23.4117,23.4246,33800.0
2010-11-19 15:35:00,36.38,36.38,36.36,36.37,40400.0,23.431,23.431,23.4181,23.4246,40400.0
2010-11-19 15:40:00,36.38,36.42,36.37,36.41,51200.0,23.431,23.4568,23.4246,23.4503,51200.0
2010-11-19 15:45:00,36.4,36.47,36.4,36.43,95600.0,23.4439,23.489,23.4439,23.4632,95600.0
2010-11-19 15:50:00,36.43,36.44,36.37,36.38,46200.0,23.4632,23.4696,23.4246,23.431,46200.0
2010-11-19 15:55:00,36.38,36.46,36.38,36.45,105500.0,23.431,23.4825,23.431,23.4761,105500.0
2010-11-22 09:30:00,36.15,36.15,35.8,36.06,98600.0,23.2829,23.2829,23.0574,23.2249,98600.0
2010-11-22 09:35:00,36.07,36.28,36.07,36.23,15300.0,23.2313,23.3666,23.2313,23.3344,15300.0
2010-11-22 09:40:00,36.23,36.29,36.21,36.26,27300.0,23.3344,23.373,23.3215,23.3537,27300.0
2010-11-22 09:45:00,36.26,36.35,36.25,36.29,27100.0,23.3537,23.4117,23.3473,23.373,27100.0
2010-11-22 09:50:00,36.3,36.37,36.29,36.36,12400.0,23.3795,23.4246,23.373,23.4181,12400.0
2010-11-22 09:55:00,36.37,36.45,36.36,36.44,23800.0,23.4246,23.4761,23.4181,23.4696,23800.0
2010-11-22 10:00:00,36.45,36.48,36.42,36.45,30600.0,23.4761,23.4954,23.4568,23.4761,30600.0
2010-11-22 10:05:00,36.45,36.47,36.42,36.44,14300.0,23.4761,23.489,23.4568,23.4696,14300.0
2010-11-22 10:10:00,36.45,36.52,36.42,36.52,34600.0,23.4761,23.5212,23.4568,23.5212,34600.0
2010-11-22 10:15:00,36.53,36.57,36.51,36.55,15100.0,23.5276,23.5534,23.5147,23.5405,15100.0
2010-11-22 10:20:00,36.54,36.54,36.37,36.39,18300.0,23.5341,23.5341,23.4246,23.4374,18300.0
2010-11-22 10:25:00,36.38,36.39,36.3,36.3,18200.0,23.431,23.4374,23.3795,23.3795,18200.0
2010-11-22 10:30:00,36.29,36.33,36.23,36.28,65600.0,23.373,23.3988,23.3344,23.3666,65600.0
2010-11-22 10:35:00,36.29,36.35,36.22,36.35,33200.0,23.373,23.4117,23.328,23.4117,33200.0
2010-11-22 10:40:00,36.34,36.34,36.23,36.27,25700.0,23.4052,23.4052,23.3344,23.3602,25700.0
2010-11-22 10:45:00,36.27,36.27,36.16,36.2,23500.0,23.3602,23.3602,23.2893,23.3151,23500.0
2010-11-22 10:50:00,36.2,36.36,36.2,36.35,16100.0,23.3151,23.4181,23.3151,23.4117,16100.0
2010-11-22 10:55:00,36.35,36.37,36.23,36.24,26300.0,23.4117,23.4246,23.3344,23.3408,26300.0
2010-11-22 11:00:00,36.24,36.24,36.08,36.12,37300.0,23.3408,23.3408,23.2378,23.2635,37300.0
2010-11-22 11:05:00,36.12,36.14,36.08,36.12,37700.0,23.2635,23.2764,23.2378,23.2635,37700.0
2010-11-22 11:10:00,36.13,36.16,36.08,36.14,31400.0,23.27,23.2893,23.2378,23.2764,31400.0
2010-11-22 11:15:00,36.14,36.2,36.13,36.19,28900.0,23.2764,23.3151,23.27,23.3086,28900.0
2010-11-22 11:20:00,36.18,36.2,36.13,36.13,28200.0,23.3022,23.3151,23.27,23.27,28200.0
2010-11-22 11:25:00,36.13,36.17,36.13,36.15,29100.0,23.27,23.2958,23.27,23.2829,29100.0
2010-11-22 11:30:00,36.17,36.18,36.15,36.16,18900.0,23.2958,23.3022,23.2829,23.2893,18900.0
2010-11-22 11:35:00,36.17,36.2,36.08,36.2,27900.0,23.2958,23.3151,23.2378,23.3151,27900.0
2010-11-22 11:40:00,36.19,36.22,36.18,36.22,22200.0,23.3086,23.328,23.3022,23.328,22200.0
2010-11-22 11:45:00,36.22,36.22,36.16,36.18,17300.0,23.328,23.328,23.2893,23.3022,17300.0
2010-11-22 11:50:00,36.19,36.2,36.16,36.18,20300.0,23.3086,23.3151,23.2893,23.3022,20300.0
2010-11-22 11:55:00,36.19,36.19,36.15,36.17,30800.0,23.3086,23.3086,23.2829,23.2958,30800.0
2010-11-22 12:00:00,36.16,36.17,36.1,36.1,29400.0,23.2893,23.2958,23.2507,23.2507,29400.0
2010-11-22 12:05:00,36.1,36.12,36.06,36.07,20200.0,23.2507,23.2635,23.2249,23.2313,20200.0
2010-11-22 12:10:00,36.07,36.09,36.05,36.07,12700.0,23.2313,23.2442,23.2185,23.2313,12700.0
2010-11-22 12:15:00,36.06,36.08,36.06,36.08,11700.0,23.2249,23.2378,23.2249,23.2378,11700.0
2010-11-22 12:20:00,36.09,36.11,36.08,36.09,23600.0,23.2442,23.2571,23.2378,23.2442,23600.0
2010-11-22 12:25:00,36.09,36.09,36.0,36.0,52100.0,23.2442,23.2442,23.1863,23.1863,52100.0
2010-11-22 12:30:00,36.0,36.02,35.93,36.02,31500.0,23.1863,23.1991,23.1412,23.1991,31500.0
2010-11-22 12:35:00,36.02,36.05,35.96,36.02,14200.0,23.1991,23.2185,23.1605,23.1991,14200.0
2010-11-22 12:40:00,36.02,36.05,35.99,36.01,8300.0,23.1991,23.2185,23.1798,23.1927,8300.0
2010-11-22 12:45:00,36.0,36.0,35.92,35.98,17900.0,23.1863,23.1863,23.1347,23.1734,17900.0
2010-11-22 12:50:00,35.99,36.05,35.97,36.03,10000.0,23.1798,23.2185,23.1669,23.2056,10000.0
2010-11-22 12:55:00,36.04,36.07,36.04,36.04,5000.0,23.212,23.2313,23.212,23.212,5000.0
2010-11-22 13:00:00,36.03,36.03,35.98,35.99,14800.0,23.2056,23.2056,23.1734,23.1798,14800.0
2010-11-22 13:05:00,35.99,36.03,35.97,36.03,11400.0,23.1798,23.2056,23.1669,23.2056,11400.0
2010-11-22 13:10:00,36.03,36.07,36.02,36.04,10500.0,23.2056,23.2313,23.1991,23.212,10500.0
2010-11-22 13:15:00,36.04,36.06,36.03,36.05,9400.0,23.212,23.2249,23.2056,23.2185,9400.0
2010-11-22 13:20:00,36.04,36.05,36.0,36.02,84800.0,23.212,23.2185,23.1863,23.1991,84800.0
2010-11-22 13:25:00,36.02,36.08,36.02,36.06,13700.0,23.1991,23.2378,23.1991,23.2249,13700.0
2010-11-22 13:30:00,36.06,36.11,36.06,36.1,22400.0,23.2249,23.2571,23.2249,23.2507,22400.0
2010-11-22 13:35:00,36.1,36.11,36.05,36.07,15900.0,23.2507,23.2571,23.2185,23.2313,15900.0
2010-11-22 13:40:00,36.08,36.09,36.02,36.02,22800.0,23.2378,23.2442,23.1991,23.1991,22800.0
2010-11-22 13:45:00,36.02,36.05,36.01,36.04,13900.0,23.1991,23.2185,23.1927,23.212,13900.0
2010-11-22 13:50:00,36.05,36.1,36.05,36.08,36500.0,23.2185,23.2507,23.2185,23.2378,36500.0
2010-11-22 13:55:00,36.06,36.09,36.04,36.06,27200.0,23.2249,23.2442,23.212,23.2249,27200.0
2010-11-22 14:00:00,36.06,36.1,36.05,36.05,26900.0,23.2249,23.2507,23.2185,23.2185,26900.0
2010-11-22 14:05:00,36.06,36.07,36.01,36.04,29000.0,23.2249,23.2313,23.1927,23.212,29000.0
2010-11-22 14:10:00,36.04,36.1,36.04,36.08,32500.0,23.212,23.2507,23.212,23.2378,32500.0
2010-11-22 14:15:00,36.08,36.11,36.08,36.08,38200.0,23.2378,23.2571,23.2378,23.2378,38200.0
2010-11-22 14:20:00,36.09,36.13,36.08,36.12,17700.0,23.2442,23.27,23.2378,23.2635,17700.0
2010-11-22 14:25:00,36.11,36.11,36.06,36.06,18800.0,23.2571,23.2571,23.2249,23.2249,18800.0
2010-11-22 14:30:00,36.07,36.11,36.06,36.1,10700.0,23.2313,23.2571,23.2249,23.2507,10700.0
2010-11-22 14:35:00,36.1,36.14,36.1,36.14,19700.0,23.2507,23.2764,23.2507,23.2764,19700.0
2010-11-22 14:40:00,36.14,36.14,36.08,36.13,25900.0,23.2764,23.2764,23.2378,23.27,25900.0
2010-11-22 14:45:00,36.12,36.21,36.12,36.19,66800.0,23.2635,23.3215,23.2635,23.3086,66800.0
2010-11-22 14:50:00,36.19,36.22,36.18,36.18,32500.0,23.3086,23.328,23.3022,23.3022,32500.0
2010-11-22 14:55:00,36.19,36.22,36.18,36.21,29200.0,23.3086,23.328,23.3022,23.3215,29200.0
2010-11-22 15:00:00,36.22,36.27,36.21,36.26,47700.0,23.328,23.3602,23.3215,23.3537,47700.0
2010-11-22 15:05:00,36.27,36.33,36.27,36.32,28300.0,23.3602,23.3988,23.3602,23.3924,28300.0
2010-11-22 15:10:00,36.32,36.32,36.29,36.29,26900.0,23.3924,23.3924,23.373,23.373,26900.0
2010-11-22 15:15:00,36.29,36.31,36.27,36.28,23100.0,23.373,23.3859,23.3602,23.3666,23100.0
2010-11-22 15:20:00,36.29,36.31,36.27,36.27,25300.0,23.373,23.3859,23.3602,23.3602,25300.0
2010-11-22 15:25:00,36.28,36.28,36.18,36.21,31800.0,23.3666,23.3666,23.3022,23.3215,31800.0
2010-11-22 15:30:00,36.22,36.22,36.16,36.19,29500.0,23.328,23.328,23.2893,23.3086,29500.0
2010-11-22 15:35:00,36.19,36.27,36.18,36.27,41500.0,23.3086,23.3602,23.3022,23.3602,41500.0
2010-11-22 15:40:00,36.27,36.32,36.26,36.32,53900.0,23.3602,23.3924,23.3537,23.3924,53900.0
2010-11-22 15:45:00,36.32,36.34,36.31,36.31,45600.0,23.3924,23.4052,23.3859,23.3859,45600.0
2010-11-22 15:50:00,36.32,36.32,36.29,36.29,47400.0,23.3924,23.3924,23.373,23.373,47400.0
2010-11-22 15:55:00,36.3,36.3,36.26,36.27,78700.0,23.3795,23.3795,23.3537,23.3602,78700.0
2010-11-23 09:30:00,35.86,35.86,35.35,35.65,47500.0,23.0961,23.0961,22.7676,22.9608,47500.0
2010-11-23 09:35:00,35.67,35.76,35.59,35.74,28200.0,22.9737,23.0317,22.9222,23.0188,28200.0
2010-11-23 09:40:00,35.73,35.74,35.45,35.53,72600.0,23.0124,23.0188,22.832,22.8836,72600.0
2010-11-23 09:45:00,35.52,35.53,35.33,35.38,70600.0,22.8771,22.8836,22.7547,22.7869,70600.0
2010-11-23 09:50:00,35.37,35.37,35.17,35.19,54700.0,22.7805,22.7805,22.6517,22.6646,54700.0
2010-11-23 09:55:00,35.21,35.35,35.12,35.15,45500.0,22.6775,22.7676,22.6195,22.6388,45500.0
2010-11-23 10:00:00,35.16,35.39,35.13,35.39,50000.0,22.6452,22.7934,22.6259,22.7934,50000.0
2010-11-23 10:05:00,35.38,35.41,35.31,35.41,49600.0,22.7869,22.8063,22.7419,22.8063,49600.0
2010-11-23 10:10:00,35.41,35.41,35.32,35.39,45400.0,22.8063,22.8063,22.7483,22.7934,45400.0
2010-11-23 10:15:00,35.39,35.57,35.38,35.56,66600.0,22.7934,22.9093,22.7869,22.9029,66600.0
2010-11-23 10:20:00,35.56,35.59,35.37,35.45,63200.0,22.9029,22.9222,22.7805,22.832,63200.0
2010-11-23 10:25:00,35.45,35.54,35.43,35.53,35600.0,22.832,22.89,22.8191,22.8836,35600.0
2010-11-23 10:30:00,35.52,35.6,35.51,35.57,22400.0,22.8771,22.9286,22.8707,22.9093,22400.0
2010-11-23 10:35:00,35.56,35.66,35.56,35.64,26000.0,22.9029,22.9673,22.9029,22.9544,26000.0
2010-11-23 10:40:00,35.64,35.72,35.62,35.72,25300.0,22.9544,23.0059,22.9415,23.0059,25300.0
2010-11-23 10:45:00,35.72,35.78,35.67,35.7,29800.0,23.0059,23.0446,22.9737,22.993,29800.0
2010-11-23 10:50:00,35.7,35.73,35.68,35.68,15800.0,22.993,23.0124,22.9802,22.9802,15800.0
2010-11-23 10:55:00,35.68,35.79,35.66,35.79,24200.0,22.9802,23.051,22.9673,23.051,24200.0
2010-11-23 11:00:00,35.79,35.79,35.59,35.6,32100.0,23.051,23.051,22.9222,22.9286,32100.0
2010-11-23 11:05:00,35.6,35.62,35.54,35.59,22800.0,22.9286,22.9415,22.89,22.9222,22800.0
2010-11-23 11:10:00,35.6,35.63,35.49,35.53,18900.0,22.9286,22.948,22.8578,22.8836,18900.0
2010-11-23 11:15:00,35.53,35.61,35.52,35.59,18400.0,22.8836,22.9351,22.8771,22.9222,18400.0
2010-11-23 11:20:00,35.58,35.63,35.53,35.6,25200.0,22.9158,22.948,22.8836,22.9286,25200.0
2010-11-23 11:25:00,35.59,35.61,35.55,35.56,29000.0,22.9222,22.9351,22.8964,22.9029,29000.0
2010-11-23 11:30:00,35.54,35.54,35.4,35.4,17400.0,22.89,22.89,22.7998,22.7998,17400.0
2010-11-23 11:35:00,35.39,35.49,35.37,35.49,14000.0,22.7934,22.8578,22.7805,22.8578,14000.0
2010-11-23 11:40:00,35.49,35.49,35.41,35.42,22300.0,22.8578,22.8578,22.8063,22.8127,22300.0
2010-11-23 11:45:00,35.41,35.43,35.39,35.42,15900.0,22.8063,22.8191,22.7934,22.8127,15900.0
2010-11-23 11:50:00,35.42,35.47,35.42,35.46,10900.0,22.8127,22.8449,22.8127,22.8385,10900.0
2010-11-23 11:55:00,35.46,35.52,35.45,35.46,14900.0,22.8385,22.8771,22.832,22.8385,14900.0
2010-11-23 12:00:00,35.46,35.49,35.44,35.44,8700.0,22.8385,22.8578,22.8256,22.8256,8700.0
2010-11-23 12:05:00,35.44,35.51,35.39,35.51,9100.0,22.8256,22.8707,22.7934,22.8707,9100.0
2010-11-23 12:10:00,35.52,35.53,35.5,35.5,13300.0,22.8771,22.8836,22.8642,22.8642,13300.0
2010-11-23 12:15:00,35.51,35.51,35.42,35.45,11800.0,22.8707,22.8707,22.8127,22.832,11800.0
2010-11-23 12:20:00,35.46,35.5,35.42,35.44,9900.0,22.8385,22.8642,22.8127,22.8256,9900.0
2010-11-23 12:25:00,35.44,35.5,35.44,35.5,6100.0,22.8256,22.8642,22.8256,22.8642,6100.0
2010-11-23 12:30:00,35.5,35.53,35.42,35.44,12900.0,22.8642,22.8836,22.8127,22.8256,12900.0
2010-11-23 12:35:00,35.44,35.44,35.4,35.42,11400.0,22.8256,22.8256,22.7998,22.8127,11400.0
2010-11-23 12:40:00,35.41,35.47,35.41,35.46,27600.0,22.8063,22.8449,22.8063,22.8385,27600.0
2010-11-23 12:45:00,35.47,35.5,35.42,35.42,12500.0,22.8449,22.8642,22.8127,22.8127,12500.0
2010-11-23 12:50:00,35.43,35.52,35.42,35.52,11000.0,22.8191,22.8771,22.8127,22.8771,11000.0
2010-11-23 12:55:00,35.5,35.51,35.48,35.49,4700.0,22.8642,22.8707,22.8513,22.8578,4700.0
2010-11-23 13:00:00,35.5,35.5,35.47,35.47,3900.0,22.8642,22.8642,22.8449,22.8449,3900.0
2010-11-23 13:05:00,35.47,35.5,35.46,35.46,6000.0,22.8449,22.8642,22.8385,22.8385,6000.0
2010-11-23 13:10:00,35.46,35.49,35.45,35.47,9800.0,22.8385,22.8578,22.832,22.8449,9800.0
2010-11-23 13:15:00,35.47,35.49,35.45,35.47,8400.0,22.8449,22.8578,22.832,22.8449,8400.0
2010-11-23 13:20:00,35.47,35.49,35.46,35.48,3300.0,22.8449,22.8578,22.8385,22.8513,3300.0
2010-11-23 13:25:00,35.48,35.54,35.48,35.53,21200.0,22.8513,22.89,22.8513,22.8836,21200.0
2010-11-23 13:30:00,35.54,35.56,35.5,35.51,14800.0,22.89,22.9029,22.8642,22.8707,14800.0
2010-11-23 13:35:00,35.51,35.51,35.46,35.5,11900.0,22.8707,22.8707,22.8385,22.8642,11900.0
2010-11-23 13:40:00,35.49,35.5,35.47,35.48,8300.0,22.8578,22.8642,22.8449,22.8513,8300.0
2010-11-23 13:45:00,35.47,35.47,35.39,35.4,22100.0,22.8449,22.8449,22.7934,22.7998,22100.0
2010-11-23 13:50:00,35.4,35.48,35.4,35.44,23000.0,22.7998,22.8513,22.7998,22.8256,23000.0
2010-11-23 13:55:00,35.44,35.44,35.39,35.43,13000.0,22.8256,22.8256,22.7934,22.8191,13000.0
2010-11-23 14:00:00,35.44,35.49,35.38,35.42,37300.0,22.8256,22.8578,22.7869,22.8127,37300.0
2010-11-23 14:05:00,35.42,35.47,35.4,35.43,11400.0,22.8127,22.8449,22.7998,22.8191,11400.0
2010-11-23 14:10:00,35.42,35.49,35.41,35.46,13900.0,22.8127,22.8578,22.8063,22.8385,13900.0
2010-11-23 14:15:00,35.47,35.47,35.42,35.43,16000.0,22.8449,22.8449,22.8127,22.8191,16000.0
2010-11-23 14:20:00,35.42,35.42,35.37,35.4,17000.0,22.8127,22.8127,22.7805,22.7998,17000.0
2010-11-23 14:25:00,35.4,35.44,35.36,35.43,12200.0,22.7998,22.8256,22.7741,22.8191,12200.0
2010-11-23 14:30:00,35.44,35.44,35.36,35.37,25000.0,22.8256,22.8256,22.7741,22.7805,25000.0
2010-11-23 14:35:00,35.38,35.4,35.35,35.36,24600.0,22.7869,22.7998,22.7676,22.7741,24600.0
2010-11-23 14:40:00,35.35,35.42,35.33,35.41,15400.0,22.7676,22.8127,22.7547,22.8063,15400.0
2010-11-23 14:45:00,35.4,35.4,35.33,35.4,21400.0,22.7998,22.7998,22.7547,22.7998,21400.0
2010-11-23 14:50:00,35.4,35.47,35.4,35.46,18400.0,22.7998,22.8449,22.7998,22.8385,18400.0
2010-11-23 14:55:00,35.45,35.46,35.42,35.43,13900.0,22.832,22.8385,22.8127,22.8191,13900.0
2010-11-23 15:00:00,35.43,35.5,35.43,35.44,26900.0,22.8191,22.8642,22.8191,22.8256,26900.0
2010-11-23 15:05:00,35.44,35.51,35.44,35.47,34000.0,22.8256,22.8707,22.8256,22.8449,34000.0
2010-11-23 15:10:00,35.46,35.46,35.39,35.46,35700.0,22.8385,22.8385,22.7934,22.8385,35700.0
2010-11-23 15:15:00,35.46,35.48,35.4,35.42,41200.0,22.8385,22.8513,22.7998,22.8127,41200.0
2010-11-23 15:20:00,35.42,35.43,35.37,35.4,30200.0,22.8127,22.8191,22.7805,22.7998,30200.0
2010-11-23 15:25:00,35.4,35.41,35.37,35.4,44800.0,22.7998,22.8063,22.7805,22.7998,44800.0
2010-11-23 15:30:00,35.4,35.45,35.38,35.39,56400.0,22.7998,22.832,22.7869,22.7934,56400.0
2010-11-23 15:35:00,35.39,35.43,35.37,35.42,30400.0,22.7934,22.8191,22.7805,22.8127,30400.0
2010-11-23 15:40:00,35.42,35.46,35.39,35.44,55200.0,22.8127,22.8385,22.7934,22.8256,55200.0
2010-11-23 15:45:00,35.44,35.47,35.41,35.42,52400.0,22.8256,22.8449,22.8063,22.8127,52400.0
2010-11-23 15:50:00,35.41,35.42,35.38,35.41,55100.0,22.8063,22.8127,22.7869,22.8063,55100.0
2010-11-23 15:55:00,35.4,35.51,35.4,35.44,99600.0,22.7998,22.8707,22.7998,22.8256,99600.0
2010-11-24 09:30:00,35.62,35.99,35.54,35.99,40600.0,22.9415,23.1798,22.89,23.1798,40600.0
2010-11-24 09:35:00,36.0,36.0,35.86,35.97,26600.0,23.1863,23.1863,23.0961,23.1669,26600.0
2010-11-24 09:40:00,35.98,36.0,35.97,35.99,19100.0,23.1734,23.1863,23.1669,23.1798,19100.0
2010-11-24 09:45:00,35.99,36.0,35.97,35.99,22300.0,23.1798,23.1863,23.1669,23.1798,22300.0
2010-11-24 09:50:00,35.99,36.06,35.98,36.05,75000.0,23.1798,23.2249,23.1734,23.2185,75000.0
2010-11-24 09:55:00,36.06,36.15,36.01,36.14,114500.0,23.2249,23.2829,23.1927,23.2764,114500.0
2010-11-24 10:00:00,36.12,36.13,35.94,36.0,93300.0,23.2635,23.27,23.1476,23.1863,93300.0
2010-11-24 10:05:00,36.02,36.1,36.02,36.08,26300.0,23.1991,23.2507,23.1991,23.2378,26300.0
2010-11-24 10:10:00,36.09,36.15,36.04,36.05,28400.0,23.2442,23.2829,23.212,23.2185,28400.0
2010-11-24 10:15:00,36.05,36.24,36.05,36.23,17500.0,23.2185,23.3408,23.2185,23.3344,17500.0
2010-11-24 10:20:00,36.24,36.36,36.24,36.33,22500.0,23.3408,23.4181,23.3408,23.3988,22500.0
2010-11-24 10:25:00,36.33,36.4,36.33,36.34,14800.0,23.3988,23.4439,23.3988,23.4052,14800.0
2010-11-24 10:30:00,36.32,36.33,36.28,36.28,22100.0,23.3924,23.3988,23.3666,23.3666,22100.0
2010-11-24 10:35:00,36.29,36.35,36.29,36.3,19100.0,23.373,23.4117,23.373,23.3795,19100.0
2010-11-24 10:40:00,36.3,36.31,36.29,36.3,19100.0,23.3795,23.3859,23.373,23.3795,19100.0
2010-11-24 10:45:00,36.3,36.39,36.3,36.35,23400.0,23.3795,23.4374,23.3795,23.4117,23400.0
2010-11-24 10:50:00,36.35,36.36,36.33,36.35,18100.0,23.4117,23.4181,23.3988,23.4117,18100.0
2010-11-24 10:55:00,36.35,36.37,36.33,36.33,26600.0,23.4117,23.4246,23.3988,23.3988,26600.0
2010-11-24 11:00:00,36.34,36.34,36.28,36.32,24800.0,23.4052,23.4052,23.3666,23.3924,24800.0
2010-11-24 11:05:00,36.33,36.4,36.33,36.38,5100.0,23.3988,23.4439,23.3988,23.431,5100.0
2010-11-24 11:10:00,36.39,36.43,36.37,36.37,19700.0,23.4374,23.4632,23.4246,23.4246,19700.0
2010-11-24 11:15:00,36.38,36.38,36.33,36.33,12300.0,23.431,23.431,23.3988,23.3988,12300.0
2010-11-24 11:20:00,36.34,36.37,36.31,36.35,9300.0,23.4052,23.4246,23.3859,23.4117,9300.0
2010-11-24 11:25:00,36.34,36.36,36.29,36.35,12000.0,23.4052,23.4181,23.373,23.4117,12000.0
2010-11-24 11:30:00,36.36,36.38,36.31,36.32,14800.0,23.4181,23.431,23.3859,23.3924,14800.0
2010-11-24 11:35:00,36.32,36.32,36.28,36.28,17600.0,23.3924,23.3924,23.3666,23.3666,17600.0
2010-11-24 11:40:00,36.28,36.31,36.25,36.29,14500.0,23.3666,23.3859,23.3473,23.373,14500.0
2010-11-24 11:45:00,36.3,36.3,36.25,36.25,6300.0,23.3795,23.3795,23.3473,23.3473,6300.0
2010-11-24 11:50:00,36.26,36.31,36.26,36.3,10900.0,23.3537,23.3859,23.3537,23.3795,10900.0
2010-11-24 11:55:00,36.3,36.37,36.29,36.37,15800.0,23.3795,23.4246,23.373,23.4246,15800.0
2010-11-24 12:00:00,36.37,36.39,36.36,36.39,11700.0,23.4246,23.4374,23.4181,23.4374,11700.0
2010-11-24 12:05:00,36.39,36.39,36.36,36.37,9800.0,23.4374,23.4374,23.4181,23.4246,9800.0
2010-11-24 12:10:00,36.37,36.37,36.33,36.34,12900.0,23.4246,23.4246,23.3988,23.4052,12900.0
2010-11-24 12:15:00,36.34,36.38,36.34,36.35,7500.0,23.4052,23.431,23.4052,23.4117,7500.0
2010-11-24 12:20:00,36.35,36.35,36.34,36.35,8000.0,23.4117,23.4117,23.4052,23.4117,8000.0
2010-11-24 12:25:00,36.35,36.36,36.32,36.35,17900.0,23.4117,23.4181,23.3924,23.4117,17900.0
2010-11-24 12:30:00,36.35,36.38,36.35,36.36,9400.0,23.4117,23.431,23.4117,23.4181,9400.0
2010-11-24 12:35:00,36.36,36.36,36.3,36.3,20700.0,23.4181,23.4181,23.3795,23.3795,20700.0
2010-11-24 12:40:00,36.3,36.31,36.27,36.27,9600.0,23.3795,23.3859,23.3602,23.3602,9600.0
2010-11-24 12:45:00,36.27,36.27,36.21,36.23,41600.0,23.3602,23.3602,23.3215,23.3344,41600.0
2010-11-24 12:50:00,36.23,36.3,36.23,36.3,11300.0,23.3344,23.3795,23.3344,23.3795,11300.0
2010-11-24 12:55:00,36.3,36.31,36.28,36.29,13700.0,23.3795,23.3859,23.3666,23.373,13700.0
2010-11-24 13:00:00,36.29,36.3,36.27,36.3,17700.0,23.373,23.3795,23.3602,23.3795,17700.0
2010-11-24 13:05:00,36.3,36.3,36.29,36.29,10500.0,23.3795,23.3795,23.373,23.373,10500.0
2010-11-24 13:10:00,36.29,36.29,36.28,36.29,22800.0,23.373,23.373,23.3666,23.373,22800.0
2010-11-24 13:15:00,36.3,36.32,36.29,36.32,12500.0,23.3795,23.3924,23.373,23.3924,12500.0
2010-11-24 13:20:00,36.32,36.4,36.32,36.4,13800.0,23.3924,23.4439,23.3924,23.4439,13800.0
2010-11-24 13:25:00,36.4,36.4,36.39,36.4,4700.0,23.4439,23.4439,23.4374,23.4439,4700.0
2010-11-24 13:30:00,36.4,36.4,36.39,36.4,9800.0,23.4439,23.4439,23.4374,23.4439,9800.0
2010-11-24 13:35:00,36.4,36.4,36.39,36.4,8700.0,23.4439,23.4439,23.4374,23.4439,8700.0
2010-11-24 13:40:00,36.4,36.4,36.34,36.34,67700.0,23.4439,23.4439,23.4052,23.4052,67700.0
2010-11-24 13:45:00,36.34,36.36,36.32,36.33,12500.0,23.4052,23.4181,23.3924,23.3988,12500.0
2010-11-24 13:50:00,36.32,36.33,36.32,36.32,8700.0,23.3924,23.3988,23.3924,23.3924,8700.0
2010-11-24 13:55:00,36.32,36.33,36.3,36.3,11000.0,23.3924,23.3988,23.3795,23.3795,11000.0
2010-11-24 14:00:00,36.3,36.31,36.3,36.31,11000.0,23.3795,23.3859,23.3795,23.3859,11000.0
2010-11-24 14:05:00,36.3,36.31,36.26,36.26,34900.0,23.3795,23.3859,23.3537,23.3537,34900.0
2010-11-24 14:10:00,36.26,36.26,36.23,36.24,12900.0,23.3537,23.3537,23.3344,23.3408,12900.0
2010-11-24 14:15:00,36.24,36.25,36.15,36.16,50000.0,23.3408,23.3473,23.2829,23.2893,50000.0
2010-11-24 14:20:00,36.15,36.16,36.15,36.15,25300.0,23.2829,23.2893,23.2829,23.2829,25300.0
2010-11-24 14:25:00,36.15,36.16,36.1,36.12,79100.0,23.2829,23.2893,23.2507,23.2635,79100.0
2010-11-24 14:30:00,36.12,36.12,36.04,36.12,130100.0,23.2635,23.2635,23.212,23.2635,130100.0
2010-11-24 14:35:00,36.12,36.2,36.12,36.14,28800.0,23.2635,23.3151,23.2635,23.2764,28800.0
2010-11-24 14:40:00,36.15,36.2,36.15,36.19,11800.0,23.2829,23.3151,23.2829,23.3086,11800.0
2010-11-24 14:45:00,36.2,36.23,36.2,36.21,12600.0,23.3151,23.3344,23.3151,23.3215,12600.0
2010-11-24 14:50:00,36.21,36.23,36.2,36.21,8800.0,23.3215,23.3344,23.3151,23.3215,8800.0
2010-11-24 14:55:00,36.22,36.22,36.21,36.22,14600.0,23.328,23.328,23.3215,23.328,14600.0
2010-11-24 15:00:00,36.21,36.24,36.21,36.23,29800.0,23.3215,23.3408,23.3215,23.3344,29800.0
2010-11-24 15:05:00,36.23,36.23,36.21,36.21,27100.0,23.3344,23.3344,23.3215,23.3215,27100.0
2010-11-24 15:10:00,36.21,36.23,36.2,36.21,18600.0,23.3215,23.3344,23.3151,23.3215,18600.0
2010-11-24 15:15:00,36.21,36.24,36.2,36.24,19100.0,23.3215,23.3408,23.3151,23.3408,19100.0
2010-11-24 15:20:00,36.24,36.32,36.23,36.29,34100.0,23.3408,23.3924,23.3344,23.373,34100.0
2010-11-24 15:25:00,36.3,36.32,36.28,36.31,31500.0,23.3795,23.3924,23.3666,23.3859,31500.0
2010-11-24 15:30:00,36.31,36.32,36.25,36.27,35000.0,23.3859,23.3924,23.3473,23.3602,35000.0
2010-11-24 15:35:00,36.27,36.29,36.26,36.29,22000.0,23.3602,23.373,23.3537,23.373,22000.0
2010-11-24 15:40:00,36.29,36.31,36.26,36.31,32600.0,23.373,23.3859,23.3537,23.3859,32600.0
2010-11-24 15:45:00,36.3,36.3,36.26,36.26,40000.0,23.3795,23.3795,23.3537,23.3537,40000.0
2010-11-24 15:50:00,36.27,36.3,36.26,36.3,38300.0,23.3602,23.3795,23.3537,23.3795,38300.0
2010-11-24 15:55:00,36.29,36.34,36.28,36.33,90900.0,23.373,23.4052,23.3666,23.3988,90900.0
2010-11-26 09:30:00,35.96,36.04,35.77,35.99,37300.0,23.1605,23.212,23.0381,23.1798,37300.0
2010-11-26 09:35:00,36.0,36.08,35.92,35.95,18300.0,23.1863,23.2378,23.1347,23.1541,18300.0
2010-11-26 09:40:00,35.97,36.22,35.96,36.12,17500.0,23.1669,23.328,23.1605,23.2635,17500.0
2010-11-26 09:45:00,36.13,36.2,36.09,36.12,18500.0,23.27,23.3151,23.2442,23.2635,18500.0
2010-11-26 09:50:00,36.13,36.28,36.13,36.23,26400.0,23.27,23.3666,23.27,23.3344,26400.0
2010-11-26 09:55:00,36.22,36.22,36.13,36.22,16000.0,23.328,23.328,23.27,23.328,16000.0
2010-11-26 10:00:00,36.23,36.25,36.11,36.13,15600.0,23.3344,23.3473,23.2571,23.27,15600.0
2010-11-26 10:05:00,36.13,36.21,36.12,36.21,8600.0,23.27,23.3215,23.2635,23.3215,8600.0
2010-11-26 10:10:00,36.21,36.3,36.21,36.28,20000.0,23.3215,23.3795,23.3215,23.3666,20000.0
2010-11-26 10:15:00,36.27,36.28,36.24,36.26,14700.0,23.3602,23.3666,23.3408,23.3537,14700.0
2010-11-26 10:20:00,36.26,36.33,36.25,36.26,14500.0,23.3537,23.3988,23.3473,23.3537,14500.0
2010-11-26 10:25:00,36.26,36.27,36.2,36.23,12800.0,23.3537,23.3602,23.3151,23.3344,12800.0
2010-11-26 10:30:00,36.23,36.31,36.22,36.28,18000.0,23.3344,23.3859,23.328,23.3666,18000.0
2010-11-26 10:35:00,36.27,36.34,36.27,36.33,11100.0,23.3602,23.4052,23.3602,23.3988,11100.0
2010-11-26 10:40:00,36.33,36.35,36.32,36.32,17500.0,23.3988,23.4117,23.3924,23.3924,17500.0
2010-11-26 10:45:00,36.32,36.32,36.28,36.31,23400.0,23.3924,23.3924,23.3666,23.3859,23400.0
2010-11-26 10:50:00,36.3,36.3,36.23,36.23,13900.0,23.3795,23.3795,23.3344,23.3344,13900.0
2010-11-26 10:55:00,36.24,36.28,36.23,36.24,15600.0,23.3408,23.3666,23.3344,23.3408,15600.0
2010-11-26 11:00:00,36.24,36.28,36.24,36.28,22300.0,23.3408,23.3666,23.3408,23.3666,22300.0
2010-11-26 11:05:00,36.28,36.34,36.28,36.34,8500.0,23.3666,23.4052,23.3666,23.4052,8500.0
2010-11-26 11:10:00,36.34,36.34,36.29,36.34,10300.0,23.4052,23.4052,23.373,23.4052,10300.0
2010-11-26 11:15:00,36.35,36.38,36.33,36.36,16600.0,23.4117,23.431,23.3988,23.4181,16600.0
2010-11-26 11:20:00,36.37,36.37,36.35,36.37,8100.0,23.4246,23.4246,23.4117,23.4246,8100.0
2010-11-26 11:25:00,36.37,36.38,36.32,36.34,14000.0,23.4246,23.431,23.3924,23.4052,14000.0
2010-11-26 11:30:00,36.34,36.35,36.31,36.33,12100.0,23.4052,23.4117,23.3859,23.3988,12100.0
2010-11-26 11:35:00,36.32,36.35,36.29,36.34,13400.0,23.3924,23.4117,23.373,23.4052,13400.0
2010-11-26 11:40:00,36.34,36.34,36.25,36.28,14200.0,23.4052,23.4052,23.3473,23.3666,14200.0
2010-11-26 11:45:00,36.28,36.32,36.28,36.32,9000.0,23.3666,23.3924,23.3666,23.3924,9000.0
2010-11-26 11:50:00,36.33,36.34,36.32,36.33,17200.0,23.3988,23.4052,23.3924,23.3988,17200.0
2010-11-26 11:55:00,36.32,36.34,36.29,36.34,14800.0,23.3924,23.4052,23.373,23.4052,14800.0
2010-11-26 12:00:00,36.34,36.35,36.28,36.33,18000.0,23.4052,23.4117,23.3666,23.3988,18000.0
2010-11-26 12:05:00,36.34,36.37,36.32,36.35,15500.0,23.4052,23.4246,23.3924,23.4117,15500.0
2010-11-26 12:10:00,36.35,36.38,36.35,36.38,8800.0,23.4117,23.431,23.4117,23.431,8800.0
2010-11-26 12:15:00,36.37,36.39,36.37,36.38,10900.0,23.4246,23.4374,23.4246,23.431,10900.0
2010-11-26 12:20:00,36.39,36.4,36.38,36.4,10500.0,23.4374,23.4439,23.431,23.4439,10500.0
2010-11-26 12:25:00,36.39,36.41,36.39,36.41,9000.0,23.4374,23.4503,23.4374,23.4503,9000.0
2010-11-26 12:30:00,36.4,36.41,36.4,36.4,6700.0,23.4439,23.4503,23.4439,23.4439,6700.0
2010-11-26 12:35:00,36.41,36.44,36.4,36.42,22600.0,23.4503,23.4696,23.4439,23.4568,22600.0
2010-11-26 12:40:00,36.42,36.42,36.36,36.36,23000.0,23.4568,23.4568,23.4181,23.4181,23000.0
2010-11-26 12:45:00,36.37,36.38,36.36,36.38,23800.0,23.4246,23.431,23.4181,23.431,23800.0
2010-11-26 12:50:00,36.38,36.43,36.38,36.43,36000.0,23.431,23.4632,23.431,23.4632,36000.0
2010-11-26 12:55:00,36.43,36.43,36.34,36.36,67000.0,23.4632,23.4632,23.4052,23.4181,67000.0
2010-11-29 09:30:00,35.95,36.01,35.56,35.7,66800.0,23.1541,23.1927,22.9029,22.993,66800.0
2010-11-29 09:35:00,35.73,35.96,35.73,35.84,45100.0,23.0124,23.1605,23.0124,23.0832,45100.0
2010-11-29 09:40:00,35.86,35.92,35.7,35.89,45100.0,23.0961,23.1347,22.993,23.1154,45100.0
2010-11-29 09:45:00,35.89,35.91,35.76,35.78,27800.0,23.1154,23.1283,23.0317,23.0446,27800.0
2010-11-29 09:50:00,35.79,35.81,35.63,35.63,23500.0,23.051,23.0639,22.948,22.948,23500.0
2010-11-29 09:55:00,35.61,35.61,35.4,35.46,30000.0,22.9351,22.9351,22.7998,22.8385,30000.0
2010-11-29 10:00:00,35.49,35.5,35.36,35.36,26600.0,22.8578,22.8642,22.7741,22.7741,26600.0
2010-11-29 10:05:00,35.35,35.51,35.35,35.47,19400.0,22.7676,22.8707,22.7676,22.8449,19400.0
2010-11-29 10:10:00,35.48,35.53,35.42,35.52,17000.0,22.8513,22.8836,22.8127,22.8771,17000.0
2010-11-29 10:15:00,35.52,35.57,35.49,35.49,20700.0,22.8771,22.9093,22.8578,22.8578,20700.0
2010-11-29 10:20:00,35.49,35.57,35.48,35.53,12700.0,22.8578,22.9093,22.8513,22.8836,12700.0
2010-11-29 10:25:00,35.54,35.54,35.46,35.48,18500.0,22.89,22.89,22.8385,22.8513,18500.0
2010-11-29 10:30:00,35.48,35.68,35.47,35.64,23700.0,22.8513,22.9802,22.8449,22.9544,23700.0
2010-11-29 10:35:00,35.64,35.65,35.57,35.61,17500.0,22.9544,22.9608,22.9093,22.9351,17500.0
2010-11-29 10:40:00,35.61,35.68,35.59,35.6,26500.0,22.9351,22.9802,22.9222,22.9286,26500.0
2010-11-29 10:45:00,35.6,35.61,35.55,35.6,23500.0,22.9286,22.9351,22.8964,22.9286,23500.0
2010-11-29 10:50:00,35.6,35.65,35.53,35.54,23000.0,22.9286,22.9608,22.8836,22.89,23000.0
2010-11-29 10:55:00,35.54,35.54,35.44,35.48,24900.0,22.89,22.89,22.8256,22.8513,24900.0
2010-11-29 11:00:00,35.49,35.57,35.46,35.56,15900.0,22.8578,22.9093,22.8385,22.9029,15900.0
2010-11-29 11:05:00,35.56,35.64,35.53,35.61,27900.0,22.9029,22.9544,22.8836,22.9351,27900.0
2010-11-29 11:10:00,35.62,35.68,35.59,35.66,16800.0,22.9415,22.9802,22.9222,22.9673,16800.0
2010-11-29 11:15:00,35.67,35.7,35.59,35.63,19100.0,22.9737,22.993,22.9222,22.948,19100.0
2010-11-29 11:20:00,35.62,35.7,35.57,35.6,19600.0,22.9415,22.993,22.9093,22.9286,19600.0
2010-11-29 11:25:00,35.59,35.67,35.55,35.66,18800.0,22.9222,22.9737,22.8964,22.9673,18800.0
2010-11-29 11:30:00,35.65,35.7,35.5,35.5,39000.0,22.9608,22.993,22.8642,22.8642,39000.0
2010-11-29 11:35:00,35.5,35.53,35.46,35.46,20200.0,22.8642,22.8836,22.8385,22.8385,20200.0
2010-11-29 11:40:00,35.47,35.5,35.4,35.45,29400.0,22.8449,22.8642,22.7998,22.832,29400.0
2010-11-29 11:45:00,35.44,35.46,35.4,35.4,19900.0,22.8256,22.8385,22.7998,22.7998,19900.0
2010-11-29 11:50:00,35.4,35.42,35.36,35.41,20400.0,22.7998,22.8127,22.7741,22.8063,20400.0
2010-11-29 11:55:00,35.41,35.47,35.39,35.42,25400.0,22.8063,22.8449,22.7934,22.8127,25400.0
2010-11-29 12:00:00,35.42,35.46,35.39,35.4,21700.0,22.8127,22.8385,22.7934,22.7998,21700.0
2010-11-29 12:05:00,35.4,35.52,35.4,35.5,23100.0,22.7998,22.8771,22.7998,22.8642,23100.0
2010-11-29 12:10:00,35.5,35.56,35.48,35.5,18800.0,22.8642,22.9029,22.8513,22.8642,18800.0
2010-11-29 12:15:00,35.51,35.54,35.5,35.5,18000.0,22.8707,22.89,22.8642,22.8642,18000.0
2010-11-29 12:20:00,35.5,35.57,35.5,35.53,14900.0,22.8642,22.9093,22.8642,22.8836,14900.0
2010-11-29 12:25:00,35.53,35.55,35.49,35.49,14300.0,22.8836,22.8964,22.8578,22.8578,14300.0
2010-11-29 12:30:00,35.5,35.51,35.44,35.48,49900.0,22.8642,22.8707,22.8256,22.8513,49900.0
2010-11-29 12:35:00,35.48,35.49,35.43,35.43,25800.0,22.8513,22.8578,22.8191,22.8191,25800.0
2010-11-29 12:40:00,35.43,35.53,35.43,35.45,32900.0,22.8191,22.8836,22.8191,22.832,32900.0
2010-11-29 12:45:00,35.46,35.48,35.4,35.43,29800.0,22.8385,22.8513,22.7998,22.8191,29800.0
2010-11-29 12:50:00,35.43,35.43,35.33,35.33,39400.0,22.8191,22.8191,22.7547,22.7547,39400.0
2010-11-29 12:55:00,35.33,35.36,35.31,35.36,31400.0,22.7547,22.7741,22.7419,22.7741,31400.0
2010-11-29 13:00:00,35.37,35.41,35.35,35.41,13600.0,22.7805,22.8063,22.7676,22.8063,13600.0
2010-11-29 13:05:00,35.4,35.4,35.31,35.35,14800.0,22.7998,22.7998,22.7419,22.7676,14800.0
2010-11-29 13:10:00,35.36,35.38,35.35,35.36,13000.0,22.7741,22.7869,22.7676,22.7741,13000.0
2010-11-29 13:15:00,35.36,35.45,35.36,35.43,19500.0,22.7741,22.832,22.7741,22.8191,19500.0
2010-11-29 13:20:00,35.44,35.46,35.42,35.43,13000.0,22.8256,22.8385,22.8127,22.8191,13000.0
2010-11-29 13:25:00,35.44,35.45,35.35,35.4,15500.0,22.8256,22.832,22.7676,22.7998,15500.0
2010-11-29 13:30:00,35.4,35.42,35.37,35.38,10200.0,22.7998,22.8127,22.7805,22.7869,10200.0
2010-11-29 13:35:00,35.39,35.41,35.36,35.37,9400.0,22.7934,22.8063,22.7741,22.7805,9400.0
2010-11-29 13:40:00,35.37,35.44,35.37,35.4,20400.0,22.7805,22.8256,22.7805,22.7998,20400.0
2010-11-29 13:45:00,35.39,35.47,35.38,35.47,12000.0,22.7934,22.8449,22.7869,22.8449,12000.0
2010-11-29 13:50:00,35.46,35.47,35.44,35.46,7700.0,22.8385,22.8449,22.8256,22.8385,7700.0
2010-11-29 13:55:00,35.47,35.47,35.4,35.41,13000.0,22.8449,22.8449,22.7998,22.8063,13000.0
2010-11-29 14:00:00,35.41,35.42,35.4,35.4,17900.0,22.8063,22.8127,22.7998,22.7998,17900.0
2010-11-29 14:05:00,35.4,35.41,35.38,35.4,23900.0,22.7998,22.8063,22.7869,22.7998,23900.0
2010-11-29 14:10:00,35.41,35.44,35.37,35.4,46000.0,22.8063,22.8256,22.7805,22.7998,46000.0
2010-11-29 14:15:00,35.4,35.44,35.39,35.43,18300.0,22.7998,22.8256,22.7934,22.8191,18300.0
2010-11-29 14:20:00,35.44,35.45,35.4,35.41,18400.0,22.8256,22.832,22.7998,22.8063,18400.0
2010-11-29 14:25:00,35.4,35.51,35.39,35.48,43700.0,22.7998,22.8707,22.7934,22.8513,43700.0
2010-11-29 14:30:00,35.49,35.55,35.48,35.48,59300.0,22.8578,22.8964,22.8513,22.8513,59300.0
2010-11-29 14:35:00,35.48,35.58,35.46,35.53,48700.0,22.8513,22.9158,22.8385,22.8836,48700.0
2010-11-29 14:40:00,35.53,35.54,35.49,35.49,173400.0,22.8836,22.89,22.8578,22.8578,173400.0
2010-11-29 14:45:00,35.49,35.53,35.49,35.53,213400.0,22.8578,22.8836,22.8578,22.8836,213400.0
2010-11-29 14:50:00,35.52,35.53,35.46,35.51,96400.0,22.8771,22.8836,22.8385,22.8707,96400.0
2010-11-29 14:55:00,35.51,35.56,35.5,35.55,67500.0,22.8707,22.9029,22.8642,22.8964,67500.0
2010-11-29 15:00:00,35.56,35.66,35.55,35.6,47200.0,22.9029,22.9673,22.8964,22.9286,47200.0
2010-11-29 15:05:00,35.6,35.63,35.59,35.63,71300.0,22.9286,22.948,22.9222,22.948,71300.0
2010-11-29 15:10:00,35.62,35.65,35.59,35.63,135500.0,22.9415,22.9608,22.9222,22.948,135500.0
2010-11-29 15:15:00,35.63,35.76,35.63,35.74,79900.0,22.948,23.0317,22.948,23.0188,79900.0
2010-11-29 15:20:00,35.74,35.74,35.66,35.71,170700.0,23.0188,23.0188,22.9673,22.9995,170700.0
2010-11-29 15:25:00,35.7,35.72,35.67,35.67,136000.0,22.993,23.0059,22.9737,22.9737,136000.0
2010-11-29 15:30:00,35.67,35.67,35.56,35.58,92800.0,22.9737,22.9737,22.9029,22.9158,92800.0
2010-11-29 15:35:00,35.58,35.6,35.58,35.59,56700.0,22.9158,22.9286,22.9158,22.9222,56700.0
2010-11-29 15:40:00,35.58,35.6,35.56,35.58,89900.0,22.9158,22.9286,22.9029,22.9158,89900.0
2010-11-29 15:45:00,35.59,35.66,35.58,35.66,85100.0,22.9222,22.9673,22.9158,22.9673,85100.0
2010-11-29 15:50:00,35.67,35.67,35.62,35.66,132000.0,22.9737,22.9737,22.9415,22.9673,132000.0
2010-11-29 15:55:00,35.66,35.7,35.65,35.68,123900.0,22.9673,22.993,22.9608,22.9802,123900.0
2010-11-30 09:30:00,35.23,35.24,35.03,35.22,40900.0,22.6903,22.6968,22.5615,22.6839,40900.0
2010-11-30 09:35:00,35.19,35.2,35.08,35.19,35000.0,22.6646,22.671,22.5937,22.6646,35000.0
2010-11-30 09:40:00,35.19,35.24,35.07,35.23,26400.0,22.6646,22.6968,22.5873,22.6903,26400.0
2010-11-30 09:45:00,35.23,35.36,35.18,35.23,45200.0,22.6903,22.7741,22.6581,22.6903,45200.0
2010-11-30 09:50:00,35.22,35.24,35.12,35.16,33600.0,22.6839,22.6968,22.6195,22.6452,33600.0
2010-11-30 09:55:00,35.18,35.3,35.18,35.26,20300.0,22.6581,22.7354,22.6581,22.7097,20300.0
2010-11-30 10:00:00,35.28,35.31,35.23,35.24,70800.0,22.7225,22.7419,22.6903,22.6968,70800.0
2010-11-30 10:05:00,35.24,35.28,35.2,35.21,35500.0,22.6968,22.7225,22.671,22.6775,35500.0
2010-11-30 10:10:00,35.21,35.29,35.21,35.29,14200.0,22.6775,22.729,22.6775,22.729,14200.0
2010-11-30 10:15:00,35.29,35.3,35.24,35.28,21300.0,22.729,22.7354,22.6968,22.7225,21300.0
2010-11-30 10:20:00,35.28,35.31,35.25,35.31,43500.0,22.7225,22.7419,22.7032,22.7419,43500.0
2010-11-30 10:25:00,35.31,35.39,35.29,35.33,55200.0,22.7419,22.7934,22.729,22.7547,55200.0
2010-11-30 10:30:00,35.32,35.32,35.23,35.25,28700.0,22.7483,22.7483,22.6903,22.7032,28700.0
2010-11-30 10:35:00,35.25,35.26,35.23,35.24,25100.0,22.7032,22.7097,22.6903,22.6968,25100.0
2010-11-30 10:40:00,35.24,35.24,35.19,35.2,31200.0,22.6968,22.6968,22.6646,22.671,31200.0
2010-11-30 10:45:00,35.19,35.21,35.12,35.19,31300.0,22.6646,22.6775,22.6195,22.6646,31300.0
2010-11-30 10:50:00,35.19,35.19,35.08,35.15,19900.0,22.6646,22.6646,22.5937,22.6388,19900.0
2010-11-30 10:55:00,35.15,35.2,35.14,35.19,9600.0,22.6388,22.671,22.6324,22.6646,9600.0
2010-11-30 11:00:00,35.19,35.29,35.18,35.29,22100.0,22.6646,22.729,22.6581,22.729,22100.0
2010-11-30 11:05:00,35.29,35.29,35.19,35.23,22700.0,22.729,22.729,22.6646,22.6903,22700.0
2010-11-30 11:10:00,35.24,35.24,35.13,35.14,14700.0,22.6968,22.6968,22.6259,22.6324,14700.0
2010-11-30 11:15:00,35.13,35.18,35.1,35.16,16100.0,22.6259,22.6581,22.6066,22.6452,16100.0
2010-11-30 11:20:00,35.15,35.17,35.1,35.15,22200.0,22.6388,22.6517,22.6066,22.6388,22200.0
2010-11-30 11:25:00,35.14,35.16,35.11,35.11,27400.0,22.6324,22.6452,22.613,22.613,27400.0
2010-11-30 11:30:00,35.11,35.12,35.05,35.11,38100.0,22.613,22.6195,22.5744,22.613,38100.0
2010-11-30 11:35:00,35.1,35.16,35.08,35.16,17000.0,22.6066,22.6452,22.5937,22.6452,17000.0
2010-11-30 11:40:00,35.15,35.26,35.12,35.24,23000.0,22.6388,22.7097,22.6195,22.6968,23000.0
2010-11-30 11:45:00,35.23,35.24,35.18,35.21,17000.0,22.6903,22.6968,22.6581,22.6775,17000.0
2010-11-30 11:50:00,35.21,35.21,35.16,35.17,13300.0,22.6775,22.6775,22.6452,22.6517,13300.0
2010-11-30 11:55:00,35.16,35.21,35.14,35.16,39200.0,22.6452,22.6775,22.6324,22.6452,39200.0
2010-11-30 12:00:00,35.17,35.17,35.13,35.16,21700.0,22.6517,22.6517,22.6259,22.6452,21700.0
2010-11-30 12:05:00,35.16,35.19,35.1,35.11,17500.0,22.6452,22.6646,22.6066,22.613,17500.0
2010-11-30 12:10:00,35.11,35.16,35.1,35.16,22700.0,22.613,22.6452,22.6066,22.6452,22700.0
2010-11-30 12:15:00,35.16,35.16,35.06,35.07,28800.0,22.6452,22.6452,22.5808,22.5873,28800.0
2010-11-30 12:20:00,35.08,35.12,35.07,35.12,21900.0,22.5937,22.6195,22.5873,22.6195,21900.0
2010-11-30 12:25:00,35.12,35.17,35.12,35.15,17800.0,22.6195,22.6517,22.6195,22.6388,17800.0
2010-11-30 12:30:00,35.16,35.21,35.16,35.17,12800.0,22.6452,22.6775,22.6452,22.6517,12800.0
2010-11-30 12:35:00,35.17,35.2,35.13,35.19,24300.0,22.6517,22.671,22.6259,22.6646,24300.0
2010-11-30 12:40:00,35.18,35.25,35.15,35.25,19200.0,22.6581,22.7032,22.6388,22.7032,19200.0
2010-11-30 12:45:00,35.25,35.28,35.24,35.24,20600.0,22.7032,22.7225,22.6968,22.6968,20600.0
2010-11-30 12:50:00,35.23,35.28,35.22,35.27,11300.0,22.6903,22.7225,22.6839,22.7161,11300.0
2010-11-30 12:55:00,35.26,35.26,35.22,35.23,12300.0,22.7097,22.7097,22.6839,22.6903,12300.0
2010-11-30 13:00:00,35.22,35.34,35.2,35.32,23500.0,22.6839,22.7612,22.671,22.7483,23500.0
2010-11-30 13:05:00,35.31,35.31,35.28,35.29,14300.0,22.7419,22.7419,22.7225,22.729,14300.0
2010-11-30 13:10:00,35.29,35.29,35.25,35.26,6500.0,22.729,22.729,22.7032,22.7097,6500.0
2010-11-30 13:15:00,35.27,35.31,35.25,35.31,25900.0,22.7161,22.7419,22.7032,22.7419,25900.0
2010-11-30 13:20:00,35.31,35.38,35.31,35.38,17900.0,22.7419,22.7869,22.7419,22.7869,17900.0
2010-11-30 13:25:00,35.38,35.38,35.32,35.35,16500.0,22.7869,22.7869,22.7483,22.7676,16500.0
2010-11-30 13:30:00,35.35,35.35,35.32,35.32,12400.0,22.7676,22.7676,22.7483,22.7483,12400.0
2010-11-30 13:35:00,35.33,35.34,35.3,35.31,35000.0,22.7547,22.7612,22.7354,22.7419,35000.0
2010-11-30 13:40:00,35.31,35.34,35.29,35.29,26000.0,22.7419,22.7612,22.729,22.729,26000.0
2010-11-30 13:45:00,35.28,35.32,35.28,35.32,20800.0,22.7225,22.7483,22.7225,22.7483,20800.0
2010-11-30 13:50:00,35.31,35.32,35.23,35.29,21500.0,22.7419,22.7483,22.6903,22.729,21500.0
2010-11-30 13:55:00,35.29,35.35,35.28,35.33,35700.0,22.729,22.7676,22.7225,22.7547,35700.0
2010-11-30 14:00:00,35.33,35.36,35.33,35.35,13800.0,22.7547,22.7741,22.7547,22.7676,13800.0
2010-11-30 14:05:00,35.34,35.35,35.32,35.33,51000.0,22.7612,22.7676,22.7483,22.7547,51000.0
2010-11-30 14:10:00,35.35,35.4,35.34,35.38,24200.0,22.7676,22.7998,22.7612,22.7869,24200.0
2010-11-30 14:15:00,35.37,35.38,35.28,35.28,61300.0,22.7805,22.7869,22.7225,22.7225,61300.0
2010-11-30 14:20:00,35.28,35.28,35.2,35.22,51600.0,22.7225,22.7225,22.671,22.6839,51600.0
2010-11-30 14:25:00,35.22,35.26,35.2,35.22,96200.0,22.6839,22.7097,22.671,22.6839,96200.0
2010-11-30 14:30:00,35.22,35.22,35.12,35.12,31600.0,22.6839,22.6839,22.6195,22.6195,31600.0
2010-11-30 14:35:00,35.12,35.18,35.1,35.1,52800.0,22.6195,22.6581,22.6066,22.6066,52800.0
2010-11-30 14:40:00,35.1,35.13,35.09,35.12,50200.0,22.6066,22.6259,22.6002,22.6195,50200.0
2010-11-30 14:45:00,35.12,35.2,35.11,35.19,20000.0,22.6195,22.671,22.613,22.6646,20000.0
2010-11-30 14:50:00,35.19,35.19,35.13,35.14,34000.0,22.6646,22.6646,22.6259,22.6324,34000.0
2010-11-30 14:55:00,35.14,35.22,35.13,35.21,62300.0,22.6324,22.6839,22.6259,22.6775,62300.0
2010-11-30 15:00:00,35.2,35.3,35.19,35.29,33900.0,22.671,22.7354,22.6646,22.729,33900.0
2010-11-30 15:05:00,35.29,35.29,35.18,35.18,63400.0,22.729,22.729,22.6581,22.6581,63400.0
2010-11-30 15:10:00,35.18,35.19,35.13,35.19,41000.0,22.6581,22.6646,22.6259,22.6646,41000.0
2010-11-30 15:15:00,35.18,35.21,35.14,35.19,60900.0,22.6581,22.6775,22.6324,22.6646,60900.0
2010-11-30 15:20:00,35.19,35.27,35.19,35.23,35500.0,22.6646,22.7161,22.6646,22.6903,35500.0
2010-11-30 15:25:00,35.23,35.23,35.17,35.2,61400.0,22.6903,22.6903,22.6517,22.671,61400.0
2010-11-30 15:30:00,35.21,35.24,35.17,35.17,44500.0,22.6775,22.6968,22.6517,22.6517,44500.0
2010-11-30 15:35:00,35.17,35.2,35.16,35.17,59200.0,22.6517,22.671,22.6452,22.6517,59200.0
2010-11-30 15:40:00,35.17,35.18,35.09,35.1,64700.0,22.6517,22.6581,22.6002,22.6066,64700.0
2010-11-30 15:45:00,35.09,35.09,35.01,35.01,149100.0,22.6002,22.6002,22.5486,22.5486,149100.0
2010-11-30 15:50:00,35.02,35.08,34.99,35.05,143900.0,22.5551,22.5937,22.5358,22.5744,143900.0
2010-11-30 15:55:00,35.05,35.06,35.0,35.0,186800.0,22.5744,22.5808,22.5422,22.5422,186800.0
2010-12-01 09:30:00,35.65,35.8,35.65,35.7,102600.0,22.9608,23.0574,22.9608,22.993,102600.0
2010-12-01 09:35:00,35.71,35.78,35.69,35.7,90800.0,22.9995,23.0446,22.9866,22.993,90800.0
2010-12-01 09:40:00,35.69,35.71,35.65,35.69,62100.0,22.9866,22.9995,22.9608,22.9866,62100.0
2010-12-01 09:45:00,35.69,35.83,35.68,35.7,66400.0,22.9866,23.0768,22.9802,22.993,66400.0
2010-12-01 09:50:00,35.7,35.78,35.62,35.78,285600.0,22.993,23.0446,22.9415,23.0446,285600.0
2010-12-01 09:55:00,35.78,35.89,35.78,35.82,34100.0,23.0446,23.1154,23.0446,23.0703,34100.0
2010-12-01 10:00:00,35.84,35.86,35.71,35.76,46700.0,23.0832,23.0961,22.9995,23.0317,46700.0
2010-12-01 10:05:00,35.79,35.82,35.69,35.69,43200.0,23.051,23.0703,22.9866,22.9866,43200.0
2010-12-01 10:10:00,35.69,35.69,35.61,35.65,38400.0,22.9866,22.9866,22.9351,22.9608,38400.0
2010-12-01 10:15:00,35.65,35.73,35.65,35.7,33300.0,22.9608,23.0124,22.9608,22.993,33300.0
2010-12-01 10:20:00,35.69,35.79,35.69,35.76,48500.0,22.9866,23.051,22.9866,23.0317,48500.0
2010-12-01 10:25:00,35.75,35.76,35.72,35.74,23400.0,23.0252,23.0317,23.0059,23.0188,23400.0
2010-12-01 10:30:00,35.74,35.8,35.69,35.71,64700.0,23.0188,23.0574,22.9866,22.9995,64700.0
2010-12-01 10:35:00,35.72,35.77,35.71,35.76,23500.0,23.0059,23.0381,22.9995,23.0317,23500.0
2010-12-01 10:40:00,35.77,35.84,35.77,35.79,33600.0,23.0381,23.0832,23.0381,23.051,33600.0
2010-12-01 10:45:00,35.79,35.87,35.78,35.87,45700.0,23.051,23.1025,23.0446,23.1025,45700.0
2010-12-01 10:50:00,35.87,35.9,35.83,35.85,19900.0,23.1025,23.1219,23.0768,23.0897,19900.0
2010-12-01 10:55:00,35.84,35.91,35.83,35.84,38300.0,23.0832,23.1283,23.0768,23.0832,38300.0
2010-12-01 11:00:00,35.84,35.85,35.75,35.75,30700.0,23.0832,23.0897,23.0252,23.0252,30700.0
2010-12-01 11:05:00,35.75,35.79,35.73,35.79,29100.0,23.0252,23.051,23.0124,23.051,29100.0
2010-12-01 11:10:00,35.8,35.86,35.8,35.86,15200.0,23.0574,23.0961,23.0574,23.0961,15200.0
2010-12-01 11:15:00,35.86,35.86,35.8,35.8,21000.0,23.0961,23.0961,23.0574,23.0574,21000.0
2010-12-01 11:20:00,35.8,35.81,35.77,35.79,10300.0,23.0574,23.0639,23.0381,23.051,10300.0
2010-12-01 11:25:00,35.79,35.79,35.74,35.75,11100.0,23.051,23.051,23.0188,23.0252,11100.0
2010-12-01 11:30:00,35.74,35.79,35.74,35.79,17700.0,23.0188,23.051,23.0188,23.051,17700.0
2010-12-01 11:35:00,35.79,35.84,35.78,35.83,13600.0,23.051,23.0832,23.0446,23.0768,13600.0
2010-12-01 11:40:00,35.83,35.87,35.83,35.87,14100.0,23.0768,23.1025,23.0768,23.1025,14100.0
2010-12-01 11:45:00,35.88,35.93,35.87,35.92,32900.0,23.109,23.1412,23.1025,23.1347,32900.0
2010-12-01 11:50:00,35.93,36.03,35.92,36.02,51700.0,23.1412,23.2056,23.1347,23.1991,51700.0
2010-12-01 11:55:00,36.02,36.07,35.99,36.01,50200.0,23.1991,23.2313,23.1798,23.1927,50200.0
2010-12-01 12:00:00,36.02,36.09,36.0,36.01,26900.0,23.1991,23.2442,23.1863,23.1927,26900.0
2010-12-01 12:05:00,36.0,36.05,35.97,35.97,22300.0,23.1863,23.2185,23.1669,23.1669,22300.0
2010-12-01 12:10:00,35.98,35.99,35.94,35.94,12900.0,23.1734,23.1798,23.1476,23.1476,12900.0
2010-12-01 12:15:00,35.94,35.95,35.93,35.94,19600.0,23.1476,23.1541,23.1412,23.1476,19600.0
2010-12-01 12:20:00,35.94,35.96,35.94,35.94,35900.0,23.1476,23.1605,23.1476,23.1476,35900.0
2010-12-01 12:25:00,35.94,35.94,35.88,35.89,26300.0,23.1476,23.1476,23.109,23.1154,26300.0
2010-12-01 12:30:00,35.9,35.94,35.88,35.88,177200.0,23.1219,23.1476,23.109,23.109,177200.0
2010-12-01 12:35:00,35.88,35.91,35.88,35.89,7800.0,23.109,23.1283,23.109,23.1154,7800.0
2010-12-01 12:40:00,35.88,35.89,35.88,35.89,18400.0,23.109,23.1154,23.109,23.1154,18400.0
2010-12-01 12:45:00,35.89,35.92,35.89,35.91,19400.0,23.1154,23.1347,23.1154,23.1283,19400.0
2010-12-01 12:50:00,35.91,35.91,35.89,35.89,16900.0,23.1283,23.1283,23.1154,23.1154,16900.0
2010-12-01 12:55:00,35.89,35.91,35.89,35.9,30600.0,23.1154,23.1283,23.1154,23.1219,30600.0
2010-12-01 13:00:00,35.91,35.91,35.9,35.91,23900.0,23.1283,23.1283,23.1219,23.1283,23900.0
2010-12-01 13:05:00,35.9,35.91,35.9,35.9,14200.0,23.1219,23.1283,23.1219,23.1219,14200.0
2010-12-01 13:10:00,35.9,35.93,35.9,35.92,28000.0,23.1219,23.1412,23.1219,23.1347,28000.0
2010-12-01 13:15:00,35.93,35.93,35.84,35.84,53700.0,23.1412,23.1412,23.0832,23.0832,53700.0
2010-12-01 13:20:00,35.84,35.86,35.81,35.82,35000.0,23.0832,23.0961,23.0639,23.0703,35000.0
2010-12-01 13:25:00,35.82,35.82,35.75,35.76,40400.0,23.0703,23.0703,23.0252,23.0317,40400.0
2010-12-01 13:30:00,35.76,35.8,35.76,35.77,39500.0,23.0317,23.0574,23.0317,23.0381,39500.0
2010-12-01 13:35:00,35.77,35.8,35.75,35.78,144600.0,23.0381,23.0574,23.0252,23.0446,144600.0
2010-12-01 13:40:00,35.78,35.86,35.74,35.85,72200.0,23.0446,23.0961,23.0188,23.0897,72200.0
2010-12-01 13:45:00,35.86,35.9,35.84,35.9,38200.0,23.0961,23.1219,23.0832,23.1219,38200.0
2010-12-01 13:50:00,35.9,35.93,35.89,35.93,17700.0,23.1219,23.1412,23.1154,23.1412,17700.0
2010-12-01 13:55:00,35.93,35.97,35.92,35.97,25500.0,23.1412,23.1669,23.1347,23.1669,25500.0
2010-12-01 14:00:00,35.97,36.01,35.92,35.93,87900.0,23.1669,23.1927,23.1347,23.1412,87900.0
2010-12-01 14:05:00,35.93,35.95,35.9,35.95,65600.0,23.1412,23.1541,23.1219,23.1541,65600.0
2010-12-01 14:10:00,35.94,35.99,35.94,35.97,31100.0,23.1476,23.1798,23.1476,23.1669,31100.0
2010-12-01 14:15:00,35.98,36.04,35.97,36.04,18800.0,23.1734,23.212,23.1669,23.212,18800.0
2010-12-01 14:20:00,36.04,36.09,36.03,36.05,255100.0,23.212,23.2442,23.2056,23.2185,255100.0
2010-12-01 14:25:00,36.06,36.06,35.98,36.0,58100.0,23.2249,23.2249,23.1734,23.1863,58100.0
2010-12-01 14:30:00,36.0,36.02,35.99,36.0,28400.0,23.1863,23.1991,23.1798,23.1863,28400.0
2010-12-01 14:35:00,36.0,36.04,35.99,36.0,33200.0,23.1863,23.212,23.1798,23.1863,33200.0
2010-12-01 14:40:00,36.0,36.01,35.97,35.99,18100.0,23.1863,23.1927,23.1669,23.1798,18100.0
2010-12-01 14:45:00,35.99,36.01,35.98,36.0,28700.0,23.1798,23.1927,23.1734,23.1863,28700.0
2010-12-01 14:50:00,36.0,36.0,35.99,36.0,5900.0,23.1863,23.1863,23.1798,23.1863,5900.0
2010-12-01 14:55:00,36.0,36.03,35.99,36.0,66100.0,23.1863,23.2056,23.1798,23.1863,66100.0
2010-12-01 15:00:00,36.0,36.01,35.96,35.96,31200.0,23.1863,23.1927,23.1605,23.1605,31200.0
2010-12-01 15:05:00,35.97,36.02,35.96,36.0,28700.0,23.1669,23.1991,23.1605,23.1863,28700.0
2010-12-01 15:10:00,35.99,36.02,35.96,35.97,45200.0,23.1798,23.1991,23.1605,23.1669,45200.0
2010-12-01 15:15:00,35.98,36.0,35.98,35.99,20800.0,23.1734,23.1863,23.1734,23.1798,20800.0
2010-12-01 15:20:00,35.99,36.03,35.99,36.01,49400.0,23.1798,23.2056,23.1798,23.1927,49400.0
2010-12-01 15:25:00,36.01,36.07,36.01,36.06,87400.0,23.1927,23.2313,23.1927,23.2249,87400.0
2010-12-01 15:30:00,36.06,36.1,36.05,36.1,67200.0,23.2249,23.2507,23.2185,23.2507,67200.0
2010-12-01 15:35:00,36.1,36.13,36.09,36.13,53000.0,23.2507,23.27,23.2442,23.27,53000.0
2010-12-01 15:40:00,36.12,36.15,36.12,36.13,83200.0,23.2635,23.2829,23.2635,23.27,83200.0
2010-12-01 15:45:00,36.14,36.15,36.06,36.08,103800.0,23.2764,23.2829,23.2249,23.2378,103800.0
2010-12-01 15:50:00,36.09,36.11,36.05,36.07,111200.0,23.2442,23.2571,23.2185,23.2313,111200.0
2010-12-01 15:55:00,36.06,36.12,36.06,36.12,129600.0,23.2249,23.2635,23.2249,23.2635,129600.0
2010-12-02 09:30:00,35.98,36.06,35.93,36.01,81500.0,23.1734,23.2249,23.1412,23.1927,81500.0
2010-12-02 09:35:00,36.01,36.15,36.01,36.07,51200.0,23.1927,23.2829,23.1927,23.2313,51200.0
2010-12-02 09:40:00,36.06,36.08,35.93,35.98,33300.0,23.2249,23.2378,23.1412,23.1734,33300.0
2010-12-02 09:45:00,35.97,36.07,35.97,36.06,41900.0,23.1669,23.2313,23.1669,23.2249,41900.0
2010-12-02 09:50:00,36.06,36.06,35.89,35.97,95500.0,23.2249,23.2249,23.1154,23.1669,95500.0
2010-12-02 09:55:00,35.99,36.11,35.96,36.09,57000.0,23.1798,23.2571,23.1605,23.2442,57000.0
2010-12-02 10:00:00,36.1,36.19,36.08,36.15,49100.0,23.2507,23.3086,23.2378,23.2829,49100.0
2010-12-02 10:05:00,36.15,36.19,36.14,36.15,47200.0,23.2829,23.3086,23.2764,23.2829,47200.0
2010-12-02 10:10:00,36.16,36.32,36.16,36.32,42400.0,23.2893,23.3924,23.2893,23.3924,42400.0
2010-12-02 10:15:00,36.33,36.35,36.32,36.33,34800.0,23.3988,23.4117,23.3924,23.3988,34800.0
2010-12-02 10:20:00,36.33,36.38,36.29,36.38,33600.0,23.3988,23.431,23.373,23.431,33600.0
2010-12-02 10:25:00,36.38,36.47,36.38,36.39,68100.0,23.431,23.489,23.431,23.4374,68100.0
2010-12-02 10:30:00,36.39,36.4,36.34,36.4,24400.0,23.4374,23.4439,23.4052,23.4439,24400.0
2010-12-02 10:35:00,36.4,36.4,36.32,36.37,16700.0,23.4439,23.4439,23.3924,23.4246,16700.0
2010-12-02 10:40:00,36.36,36.41,36.33,36.33,10300.0,23.4181,23.4503,23.3988,23.3988,10300.0
2010-12-02 10:45:00,36.34,36.38,36.29,36.36,27900.0,23.4052,23.431,23.373,23.4181,27900.0
2010-12-02 10:50:00,36.36,36.37,36.27,36.29,33000.0,23.4181,23.4246,23.3602,23.373,33000.0
2010-12-02 10:55:00,36.28,36.34,36.26,36.34,16200.0,23.3666,23.4052,23.3537,23.4052,16200.0
2010-12-02 11:00:00,36.35,36.37,36.28,36.33,23700.0,23.4117,23.4246,23.3666,23.3988,23700.0
2010-12-02 11:05:00,36.34,36.42,36.31,36.41,42300.0,23.4052,23.4568,23.3859,23.4503,42300.0
2010-12-02 11:10:00,36.42,36.5,36.41,36.49,70500.0,23.4568,23.5083,23.4503,23.5019,70500.0
2010-12-02 11:15:00,36.48,36.49,36.47,36.49,16000.0,23.4954,23.5019,23.489,23.5019,16000.0
2010-12-02 11:20:00,36.5,36.5,36.46,36.47,15700.0,23.5083,23.5083,23.4825,23.489,15700.0
2010-12-02 11:25:00,36.47,36.48,36.44,36.46,13600.0,23.489,23.4954,23.4696,23.4825,13600.0
2010-12-02 11:30:00,36.46,36.48,36.44,36.48,13300.0,23.4825,23.4954,23.4696,23.4954,13300.0
2010-12-02 11:35:00,36.48,36.48,36.44,36.45,8200.0,23.4954,23.4954,23.4696,23.4761,8200.0
2010-12-02 11:40:00,36.45,36.5,36.45,36.49,19300.0,23.4761,23.5083,23.4761,23.5019,19300.0
2010-12-02 11:45:00,36.49,36.55,36.48,36.54,43300.0,23.5019,23.5405,23.4954,23.5341,43300.0
2010-12-02 11:50:00,36.54,36.6,36.54,36.57,31600.0,23.5341,23.5727,23.5341,23.5534,31600.0
2010-12-02 11:55:00,36.58,36.61,36.57,36.61,26000.0,23.5598,23.5791,23.5534,23.5791,26000.0
2010-12-02 12:00:00,36.61,36.62,36.56,36.57,20200.0,23.5791,23.5856,23.5469,23.5534,20200.0
2010-12-02 12:05:00,36.56,36.6,36.56,36.59,15600.0,23.5469,23.5727,23.5469,23.5663,15600.0
2010-12-02 12:10:00,36.59,36.59,36.58,36.59,7300.0,23.5663,23.5663,23.5598,23.5663,7300.0
2010-12-02 12:15:00,36.59,36.61,36.58,36.6,18600.0,23.5663,23.5791,23.5598,23.5727,18600.0
2010-12-02 12:20:00,36.6,36.6,36.56,36.56,12600.0,23.5727,23.5727,23.5469,23.5469,12600.0
2010-12-02 12:25:00,36.55,36.56,36.54,36.55,16500.0,23.5405,23.5469,23.5341,23.5405,16500.0
2010-12-02 12:30:00,36.55,36.56,36.53,36.56,17000.0,23.5405,23.5469,23.5276,23.5469,17000.0
2010-12-02 12:35:00,36.57,36.63,36.57,36.63,14300.0,23.5534,23.592,23.5534,23.592,14300.0
2010-12-02 12:40:00,36.62,36.71,36.62,36.7,43300.0,23.5856,23.6435,23.5856,23.6371,43300.0
2010-12-02 12:45:00,36.71,36.74,36.69,36.74,40800.0,23.6435,23.6629,23.6307,23.6629,40800.0
2010-12-02 12:50:00,36.74,36.74,36.72,36.73,8200.0,23.6629,23.6629,23.65,23.6564,8200.0
2010-12-02 12:55:00,36.72,36.75,36.67,36.67,25900.0,23.65,23.6693,23.6178,23.6178,25900.0
2010-12-02 13:00:00,36.67,36.7,36.65,36.67,18100.0,23.6178,23.6371,23.6049,23.6178,18100.0
2010-12-02 13:05:00,36.67,36.78,36.67,36.75,53600.0,23.6178,23.6886,23.6178,23.6693,53600.0
2010-12-02 13:10:00,36.75,36.75,36.69,36.72,16000.0,23.6693,23.6693,23.6307,23.65,16000.0
2010-12-02 13:15:00,36.71,36.71,36.63,36.63,10300.0,23.6435,23.6435,23.592,23.592,10300.0
2010-12-02 13:20:00,36.63,36.7,36.63,36.69,14800.0,23.592,23.6371,23.592,23.6307,14800.0
2010-12-02 13:25:00,36.69,36.74,36.69,36.74,16600.0,23.6307,23.6629,23.6307,23.6629,16600.0
2010-12-02 13:30:00,36.74,36.82,36.74,36.81,48000.0,23.6629,23.7144,23.6629,23.708,48000.0
2010-12-02 13:35:00,36.81,36.84,36.8,36.84,32900.0,23.708,23.7273,23.7015,23.7273,32900.0
2010-12-02 13:40:00,36.83,36.84,36.83,36.84,17700.0,23.7208,23.7273,23.7208,23.7273,17700.0
2010-12-02 13:45:00,36.83,36.84,36.83,36.83,13000.0,23.7208,23.7273,23.7208,23.7208,13000.0
2010-12-02 13:50:00,36.83,36.83,36.77,36.8,43000.0,23.7208,23.7208,23.6822,23.7015,43000.0
2010-12-02 13:55:00,36.79,36.84,36.78,36.79,40500.0,23.6951,23.7273,23.6886,23.6951,40500.0
2010-12-02 14:00:00,36.78,36.79,36.68,36.68,26200.0,23.6886,23.6951,23.6242,23.6242,26200.0
2010-12-02 14:05:00,36.68,36.73,36.68,36.71,28200.0,23.6242,23.6564,23.6242,23.6435,28200.0
2010-12-02 14:10:00,36.72,36.73,36.71,36.72,13500.0,23.65,23.6564,23.6435,23.65,13500.0
2010-12-02 14:15:00,36.73,36.76,36.7,36.73,37000.0,23.6564,23.6757,23.6371,23.6564,37000.0
2010-12-02 14:20:00,36.74,36.8,36.71,36.73,34000.0,23.6629,23.7015,23.6435,23.6564,34000.0
2010-12-02 14:25:00,36.72,36.74,36.72,36.72,23100.0,23.65,23.6629,23.65,23.65,23100.0
2010-12-02 14:30:00,36.72,36.72,36.68,36.68,28700.0,23.65,23.65,23.6242,23.6242,28700.0
2010-12-02 14:35:00,36.67,36.68,36.63,36.66,43200.0,23.6178,23.6242,23.592,23.6113,43200.0
2010-12-02 14:40:00,36.66,36.7,36.66,36.68,20700.0,23.6113,23.6371,23.6113,23.6242,20700.0
2010-12-02 14:45:00,36.68,36.7,36.66,36.68,31500.0,23.6242,23.6371,23.6113,23.6242,31500.0
2010-12-02 14:50:00,36.67,36.67,36.63,36.63,18800.0,23.6178,23.6178,23.592,23.592,18800.0
2010-12-02 14:55:00,36.63,36.72,36.63,36.71,52400.0,23.592,23.65,23.592,23.6435,52400.0
2010-12-02 15:00:00,36.71,36.76,36.71,36.75,31400.0,23.6435,23.6757,23.6435,23.6693,31400.0
2010-12-02 15:05:00,36.75,36.82,36.72,36.81,44800.0,23.6693,23.7144,23.65,23.708,44800.0
2010-12-02 15:10:00,36.81,36.82,36.81,36.81,22000.0,23.708,23.7144,23.708,23.708,22000.0
2010-12-02 15:15:00,36.81,36.82,36.73,36.73,50400.0,23.708,23.7144,23.6564,23.6564,50400.0
2010-12-02 15:20:00,36.73,36.75,36.7,36.74,38800.0,23.6564,23.6693,23.6371,23.6629,38800.0
2010-12-02 15:25:00,36.73,36.74,36.66,36.7,83000.0,23.6564,23.6629,23.6113,23.6371,83000.0
2010-12-02 15:30:00,36.7,36.77,36.69,36.77,54500.0,23.6371,23.6822,23.6307,23.6822,54500.0
2010-12-02 15:35:00,36.77,36.81,36.76,36.79,86000.0,23.6822,23.708,23.6757,23.6951,86000.0
2010-12-02 15:40:00,36.78,36.79,36.74,36.78,69900.0,23.6886,23.6951,23.6629,23.6886,69900.0
2010-12-02 15:45:00,36.78,36.78,36.73,36.74,60100.0,23.6886,23.6886,23.6564,23.6629,60100.0
2010-12-02 15:50:00,36.74,36.76,36.71,36.71,83300.0,23.6629,23.6757,23.6435,23.6435,83300.0
2010-12-02 15:55:00,36.71,36.74,36.68,36.73,123400.0,23.6435,23.6629,23.6242,23.6564,123400.0
2010-12-03 09:30:00,36.5,36.8,36.48,36.79,69400.0,23.5083,23.7015,23.4954,23.6951,69400.0
2010-12-03 09:35:00,36.76,36.91,36.73,36.9,43900.0,23.6757,23.7724,23.6564,23.7659,43900.0
2010-12-03 09:40:00,36.9,36.96,36.89,36.96,24400.0,23.7659,23.8046,23.7595,23.8046,24400.0
2010-12-03 09:45:00,36.96,36.96,36.88,36.95,33300.0,23.8046,23.8046,23.753,23.7981,33300.0
2010-12-03 09:50:00,36.95,36.97,36.81,36.89,57600.0,23.7981,23.811,23.708,23.7595,57600.0
2010-12-03 09:55:00,36.9,36.94,36.89,36.92,30600.0,23.7659,23.7917,23.7595,23.7788,30600.0
2010-12-03 10:00:00,36.93,36.97,36.87,36.95,99200.0,23.7852,23.811,23.7466,23.7981,99200.0
2010-12-03 10:05:00,36.96,36.99,36.94,36.95,67400.0,23.8046,23.8239,23.7917,23.7981,67400.0
2010-12-03 10:10:00,36.96,36.96,36.91,36.94,48800.0,23.8046,23.8046,23.7724,23.7917,48800.0
2010-12-03 10:15:00,36.94,36.99,36.93,36.99,31200.0,23.7917,23.8239,23.7852,23.8239,31200.0
2010-12-03 10:20:00,36.99,37.0,36.93,36.97,70900.0,23.8239,23.8303,23.7852,23.811,70900.0
2010-12-03 10:25:00,36.96,37.0,36.94,36.99,45100.0,23.8046,23.8303,23.7917,23.8239,45100.0
2010-12-03 10:30:00,36.99,37.15,36.99,37.15,196500.0,23.8239,23.9269,23.8239,23.9269,196500.0
2010-12-03 10:35:00,37.15,37.22,37.12,37.2,97000.0,23.9269,23.972,23.9076,23.9591,97000.0
2010-12-03 10:40:00,37.2,37.29,37.2,37.26,72800.0,23.9591,24.0171,23.9591,23.9978,72800.0
2010-12-03 10:45:00,37.27,37.4,37.27,37.39,103900.0,24.0042,24.0879,24.0042,24.0815,103900.0
2010-12-03 10:50:00,37.38,37.42,37.25,37.42,51900.0,24.0751,24.1008,23.9913,24.1008,51900.0
2010-12-03 10:55:00,37.41,37.47,37.4,37.44,63800.0,24.0944,24.133,24.0879,24.1137,63800.0
2010-12-03 11:00:00,37.44,37.48,37.41,37.46,46400.0,24.1137,24.1395,24.0944,24.1266,46400.0
2010-12-03 11:05:00,37.46,37.59,37.45,37.58,116700.0,24.1266,24.2103,24.1202,24.2039,116700.0
2010-12-03 11:10:00,37.58,37.58,37.35,37.36,68500.0,24.2039,24.2039,24.0557,24.0622,68500.0
2010-12-03 11:15:00,37.36,37.43,37.35,37.43,39200.0,24.0622,24.1073,24.0557,24.1073,39200.0
2010-12-03 11:20:00,37.43,37.49,37.4,37.41,49300.0,24.1073,24.1459,24.0879,24.0944,49300.0
2010-12-03 11:25:00,37.41,37.41,37.25,37.26,59500.0,24.0944,24.0944,23.9913,23.9978,59500.0
2010-12-03 11:30:00,37.27,37.28,37.16,37.16,25900.0,24.0042,24.0107,23.9334,23.9334,25900.0
2010-12-03 11:35:00,37.15,37.22,37.15,37.22,16600.0,23.9269,23.972,23.9269,23.972,16600.0
2010-12-03 11:40:00,37.23,37.27,37.17,37.17,15100.0,23.9785,24.0042,23.9398,23.9398,15100.0
2010-12-03 11:45:00,37.18,37.24,37.17,37.19,13900.0,23.9463,23.9849,23.9398,23.9527,13900.0
2010-12-03 11:50:00,37.2,37.2,37.09,37.09,21600.0,23.9591,23.9591,23.8883,23.8883,21600.0
2010-12-03 11:55:00,37.1,37.14,37.1,37.12,17100.0,23.8947,23.9205,23.8947,23.9076,17100.0
2010-12-03 12:00:00,37.13,37.16,37.12,37.15,9800.0,23.9141,23.9334,23.9076,23.9269,9800.0
2010-12-03 12:05:00,37.15,37.2,37.15,37.18,13500.0,23.9269,23.9591,23.9269,23.9463,13500.0
2010-12-03 12:10:00,37.19,37.21,37.17,37.19,10700.0,23.9527,23.9656,23.9398,23.9527,10700.0
2010-12-03 12:15:00,37.18,37.19,37.11,37.12,29500.0,23.9463,23.9527,23.9012,23.9076,29500.0
2010-12-03 12:20:00,37.11,37.13,37.1,37.12,15800.0,23.9012,23.9141,23.8947,23.9076,15800.0
2010-12-03 12:25:00,37.12,37.12,37.06,37.08,16400.0,23.9076,23.9076,23.869,23.8818,16400.0
2010-12-03 12:30:00,37.08,37.13,37.08,37.12,27300.0,23.8818,23.9141,23.8818,23.9076,27300.0
2010-12-03 12:35:00,37.12,37.12,37.11,37.12,16300.0,23.9076,23.9076,23.9012,23.9076,16300.0
2010-12-03 12:40:00,37.12,37.15,37.12,37.13,17400.0,23.9076,23.9269,23.9076,23.9141,17400.0
2010-12-03 12:45:00,37.13,37.16,37.11,37.16,18000.0,23.9141,23.9334,23.9012,23.9334,18000.0
2010-12-03 12:50:00,37.16,37.19,37.15,37.18,20600.0,23.9334,23.9527,23.9269,23.9463,20600.0
2010-12-03 12:55:00,37.18,37.19,37.17,37.18,7800.0,23.9463,23.9527,23.9398,23.9463,7800.0
2010-12-03 13:00:00,37.19,37.23,37.18,37.21,13500.0,23.9527,23.9785,23.9463,23.9656,13500.0
2010-12-03 13:05:00,37.2,37.21,37.17,37.18,9900.0,23.9591,23.9656,23.9398,23.9463,9900.0
2010-12-03 13:10:00,37.19,37.22,37.19,37.22,9000.0,23.9527,23.972,23.9527,23.972,9000.0
2010-12-03 13:15:00,37.22,37.25,37.22,37.25,18500.0,23.972,23.9913,23.972,23.9913,18500.0
2010-12-03 13:20:00,37.25,37.26,37.23,37.23,40600.0,23.9913,23.9978,23.9785,23.9785,40600.0
2010-12-03 13:25:00,37.24,37.25,37.21,37.21,13300.0,23.9849,23.9913,23.9656,23.9656,13300.0
2010-12-03 13:30:00,37.2,37.23,37.2,37.22,12000.0,23.9591,23.9785,23.9591,23.972,12000.0
2010-12-03 13:35:00,37.22,37.22,37.12,37.15,40700.0,23.972,23.972,23.9076,23.9269,40700.0
2010-12-03 13:40:00,37.16,37.21,37.15,37.21,25300.0,23.9334,23.9656,23.9269,23.9656,25300.0
2010-12-03 13:45:00,37.2,37.24,37.18,37.23,14300.0,23.9591,23.9849,23.9463,23.9785,14300.0
2010-12-03 13:50:00,37.24,37.25,37.23,37.25,45700.0,23.9849,23.9913,23.9785,23.9913,45700.0
2010-12-03 13:55:00,37.25,37.25,37.24,37.25,23900.0,23.9913,23.9913,23.9849,23.9913,23900.0
2010-12-03 14:00:00,37.25,37.3,37.24,37.28,60500.0,23.9913,24.0235,23.9849,24.0107,60500.0
2010-12-03 14:05:00,37.29,37.3,37.24,37.28,32700.0,24.0171,24.0235,23.9849,24.0107,32700.0
2010-12-03 14:10:00,37.28,37.28,37.23,37.23,24900.0,24.0107,24.0107,23.9785,23.9785,24900.0
2010-12-03 14:15:00,37.23,37.24,37.18,37.2,26700.0,23.9785,23.9849,23.9463,23.9591,26700.0
2010-12-03 14:20:00,37.2,37.26,37.19,37.23,30200.0,23.9591,23.9978,23.9527,23.9785,30200.0
2010-12-03 14:25:00,37.23,37.24,37.2,37.23,8600.0,23.9785,23.9849,23.9591,23.9785,8600.0
2010-12-03 14:30:00,37.22,37.26,37.22,37.26,14800.0,23.972,23.9978,23.972,23.9978,14800.0
2010-12-03 14:35:00,37.25,37.3,37.25,37.29,12100.0,23.9913,24.0235,23.9913,24.0171,12100.0
2010-12-03 14:40:00,37.3,37.37,37.29,37.36,33900.0,24.0235,24.0686,24.0171,24.0622,33900.0
2010-12-03 14:45:00,37.36,37.38,37.36,37.38,15200.0,24.0622,24.0751,24.0622,24.0751,15200.0
2010-12-03 14:50:00,37.38,37.38,37.29,37.36,74100.0,24.0751,24.0751,24.0171,24.0622,74100.0
2010-12-03 14:55:00,37.37,37.4,37.37,37.39,13700.0,24.0686,24.0879,24.0686,24.0815,13700.0
2010-12-03 15:00:00,37.4,37.4,37.39,37.39,26700.0,24.0879,24.0879,24.0815,24.0815,26700.0
2010-12-03 15:05:00,37.39,37.4,37.39,37.4,21300.0,24.0815,24.0879,24.0815,24.0879,21300.0
2010-12-03 15:10:00,37.4,37.42,37.35,37.41,52700.0,24.0879,24.1008,24.0557,24.0944,52700.0
2010-12-03 15:15:00,37.41,37.42,37.36,37.37,47100.0,24.0944,24.1008,24.0622,24.0686,47100.0
2010-12-03 15:20:00,37.37,37.38,37.36,37.37,17600.0,24.0686,24.0751,24.0622,24.0686,17600.0
2010-12-03 15:25:00,37.37,37.4,37.37,37.4,24900.0,24.0686,24.0879,24.0686,24.0879,24900.0
2010-12-03 15:30:00,37.39,37.42,37.33,37.34,36700.0,24.0815,24.1008,24.0429,24.0493,36700.0
2010-12-03 15:35:00,37.34,37.41,37.33,37.4,33100.0,24.0493,24.0944,24.0429,24.0879,33100.0
2010-12-03 15:40:00,37.41,37.46,37.41,37.46,43300.0,24.0944,24.1266,24.0944,24.1266,43300.0
2010-12-03 15:45:00,37.46,37.55,37.45,37.54,115600.0,24.1266,24.1846,24.1202,24.1781,115600.0
2010-12-03 15:50:00,37.54,37.54,37.5,37.51,74000.0,24.1781,24.1781,24.1524,24.1588,74000.0
2010-12-03 15:55:00,37.52,37.52,37.48,37.49,116500.0,24.1652,24.1652,24.1395,24.1459,116500.0
2010-12-06 09:30:00,37.3,37.3,37.09,37.25,55100.0,24.0235,24.0235,23.8883,23.9913,55100.0
2010-12-06 09:35:00,37.26,37.4,37.26,37.37,22300.0,23.9978,24.0879,23.9978,24.0686,22300.0
2010-12-06 09:40:00,37.37,37.4,37.32,37.37,22300.0,24.0686,24.0879,24.0364,24.0686,22300.0
2010-12-06 09:45:00,37.38,37.38,37.31,37.34,26800.0,24.0751,24.0751,24.03,24.0493,26800.0
2010-12-06 09:50:00,37.35,37.37,37.27,37.3,25400.0,24.0557,24.0686,24.0042,24.0235,25400.0
2010-12-06 09:55:00,37.31,37.34,37.25,37.31,22700.0,24.03,24.0493,23.9913,24.03,22700.0
2010-12-06 10:00:00,37.3,37.4,37.3,37.34,24600.0,24.0235,24.0879,24.0235,24.0493,24600.0
2010-12-06 10:05:00,37.33,37.36,37.3,37.31,17000.0,24.0429,24.0622,24.0235,24.03,17000.0
2010-12-06 10:10:00,37.31,37.37,37.22,37.26,15400.0,24.03,24.0686,23.972,23.9978,15400.0
2010-12-06 10:15:00,37.26,37.3,37.24,37.24,14400.0,23.9978,24.0235,23.9849,23.9849,14400.0
2010-12-06 10:20:00,37.24,37.27,37.21,37.24,29100.0,23.9849,24.0042,23.9656,23.9849,29100.0
2010-12-06 10:25:00,37.24,37.25,37.19,37.22,13300.0,23.9849,23.9913,23.9527,23.972,13300.0
2010-12-06 10:30:00,37.22,37.23,37.17,37.17,18400.0,23.972,23.9785,23.9398,23.9398,18400.0
2010-12-06 10:35:00,37.17,37.19,37.14,37.15,13300.0,23.9398,23.9527,23.9205,23.9269,13300.0
2010-12-06 10:40:00,37.16,37.17,37.15,37.15,25700.0,23.9334,23.9398,23.9269,23.9269,25700.0
2010-12-06 10:45:00,37.15,37.16,37.13,37.14,13600.0,23.9269,23.9334,23.9141,23.9205,13600.0
2010-12-06 10:50:00,37.14,37.14,37.05,37.1,22100.0,23.9205,23.9205,23.8625,23.8947,22100.0
2010-12-06 10:55:00,37.11,37.11,37.08,37.11,25000.0,23.9012,23.9012,23.8818,23.9012,25000.0
2010-12-06 11:00:00,37.11,37.17,37.1,37.12,44300.0,23.9012,23.9398,23.8947,23.9076,44300.0
2010-12-06 11:05:00,37.12,37.17,37.12,37.17,21200.0,23.9076,23.9398,23.9076,23.9398,21200.0
2010-12-06 11:10:00,37.16,37.19,37.11,37.15,37000.0,23.9334,23.9527,23.9012,23.9269,37000.0
2010-12-06 11:15:00,37.15,37.17,37.11,37.13,22800.0,23.9269,23.9398,23.9012,23.9141,22800.0
2010-12-06 11:20:00,37.12,37.16,37.12,37.14,10100.0,23.9076,23.9334,23.9076,23.9205,10100.0
2010-12-06 11:25:00,37.15,37.16,37.12,37.15,21900.0,23.9269,23.9334,23.9076,23.9269,21900.0
2010-12-06 11:30:00,37.15,37.17,37.13,37.15,12900.0,23.9269,23.9398,23.9141,23.9269,12900.0
2010-12-06 11:35:00,37.16,37.19,37.13,37.14,37500.0,23.9334,23.9527,23.9141,23.9205,37500.0
2010-12-06 11:40:00,37.14,37.17,37.14,37.17,14100.0,23.9205,23.9398,23.9205,23.9398,14100.0
2010-12-06 11:45:00,37.18,37.19,37.12,37.16,25700.0,23.9463,23.9527,23.9076,23.9334,25700.0
2010-12-06 11:50:00,37.16,37.2,37.15,37.16,21900.0,23.9334,23.9591,23.9269,23.9334,21900.0
2010-12-06 11:55:00,37.16,37.18,37.13,37.18,13400.0,23.9334,23.9463,23.9141,23.9463,13400.0
2010-12-06 12:00:00,37.19,37.19,37.17,37.17,17600.0,23.9527,23.9527,23.9398,23.9398,17600.0
2010-12-06 12:05:00,37.17,37.18,37.11,37.12,20400.0,23.9398,23.9463,23.9012,23.9076,20400.0
2010-12-06 12:10:00,37.13,37.16,37.11,37.16,6500.0,23.9141,23.9334,23.9012,23.9334,6500.0
2010-12-06 12:15:00,37.16,37.17,37.15,37.16,5900.0,23.9334,23.9398,23.9269,23.9334,5900.0
2010-12-06 12:20:00,37.15,37.16,37.14,37.15,11500.0,23.9269,23.9334,23.9205,23.9269,11500.0
2010-12-06 12:25:00,37.16,37.17,37.12,37.15,8700.0,23.9334,23.9398,23.9076,23.9269,8700.0
2010-12-06 12:30:00,37.16,37.17,37.14,37.17,24700.0,23.9334,23.9398,23.9205,23.9398,24700.0
2010-12-06 12:35:00,37.16,37.18,37.15,37.17,8000.0,23.9334,23.9463,23.9269,23.9398,8000.0
2010-12-06 12:40:00,37.16,37.18,37.16,37.18,7700.0,23.9334,23.9463,23.9334,23.9463,7700.0
2010-12-06 12:45:00,37.18,37.18,37.16,37.16,6500.0,23.9463,23.9463,23.9334,23.9334,6500.0
2010-12-06 12:50:00,37.17,37.17,37.13,37.13,6600.0,23.9398,23.9398,23.9141,23.9141,6600.0
2010-12-06 12:55:00,37.14,37.18,37.14,37.18,4000.0,23.9205,23.9463,23.9205,23.9463,4000.0
2010-12-06 13:00:00,37.18,37.19,37.17,37.18,7000.0,23.9463,23.9527,23.9398,23.9463,7000.0
2010-12-06 13:05:00,37.18,37.19,37.17,37.17,5700.0,23.9463,23.9527,23.9398,23.9398,5700.0
2010-12-06 13:10:00,37.17,37.18,37.13,37.14,23600.0,23.9398,23.9463,23.9141,23.9205,23600.0
2010-12-06 13:15:00,37.15,37.16,37.13,37.15,8400.0,23.9269,23.9334,23.9141,23.9269,8400.0
2010-12-06 13:20:00,37.14,37.15,37.14,37.15,4200.0,23.9205,23.9269,23.9205,23.9269,4200.0
2010-12-06 13:25:00,37.16,37.16,37.12,37.14,18400.0,23.9334,23.9334,23.9076,23.9205,18400.0
2010-12-06 13:30:00,37.15,37.17,37.13,37.13,13200.0,23.9269,23.9398,23.9141,23.9141,13200.0
2010-12-06 13:35:00,37.14,37.17,37.1,37.1,34100.0,23.9205,23.9398,23.8947,23.8947,34100.0
2010-12-06 13:40:00,37.11,37.14,37.1,37.13,25900.0,23.9012,23.9205,23.8947,23.9141,25900.0
2010-12-06 13:45:00,37.14,37.14,37.1,37.12,12600.0,23.9205,23.9205,23.8947,23.9076,12600.0
2010-12-06 13:50:00,37.12,37.13,37.1,37.1,11200.0,23.9076,23.9141,23.8947,23.8947,11200.0
2010-12-06 13:55:00,37.11,37.11,37.06,37.1,14900.0,23.9012,23.9012,23.869,23.8947,14900.0
2010-12-06 14:00:00,37.1,37.11,37.08,37.08,14800.0,23.8947,23.9012,23.8818,23.8818,14800.0
2010-12-06 14:05:00,37.09,37.1,37.09,37.1,6400.0,23.8883,23.8947,23.8883,23.8947,6400.0
2010-12-06 14:10:00,37.1,37.1,37.07,37.1,10700.0,23.8947,23.8947,23.8754,23.8947,10700.0
2010-12-06 14:15:00,37.09,37.11,37.08,37.1,18800.0,23.8883,23.9012,23.8818,23.8947,18800.0
2010-12-06 14:20:00,37.1,37.1,37.08,37.09,13200.0,23.8947,23.8947,23.8818,23.8883,13200.0
2010-12-06 14:25:00,37.1,37.1,37.06,37.07,10500.0,23.8947,23.8947,23.869,23.8754,10500.0
2010-12-06 14:30:00,37.07,37.1,37.06,37.1,16500.0,23.8754,23.8947,23.869,23.8947,16500.0
2010-12-06 14:35:00,37.1,37.11,37.09,37.09,25800.0,23.8947,23.9012,23.8883,23.8883,25800.0
2010-12-06 14:40:00,37.1,37.11,37.1,37.11,7500.0,23.8947,23.9012,23.8947,23.9012,7500.0
2010-12-06 14:45:00,37.11,37.14,37.1,37.12,39600.0,23.9012,23.9205,23.8947,23.9076,39600.0
2010-12-06 14:50:00,37.12,37.14,37.11,37.13,6400.0,23.9076,23.9205,23.9012,23.9141,6400.0
2010-12-06 14:55:00,37.13,37.13,37.1,37.11,13400.0,23.9141,23.9141,23.8947,23.9012,13400.0
2010-12-06 15:00:00,37.11,37.14,37.11,37.14,12800.0,23.9012,23.9205,23.9012,23.9205,12800.0
2010-12-06 15:05:00,37.13,37.14,37.13,37.14,7900.0,23.9141,23.9205,23.9141,23.9205,7900.0
2010-12-06 15:10:00,37.14,37.15,37.13,37.14,16200.0,23.9205,23.9269,23.9141,23.9205,16200.0
2010-12-06 15:15:00,37.15,37.15,37.12,37.13,28300.0,23.9269,23.9269,23.9076,23.9141,28300.0
2010-12-06 15:20:00,37.13,37.13,37.11,37.12,14300.0,23.9141,23.9141,23.9012,23.9076,14300.0
2010-12-06 15:25:00,37.12,37.13,37.11,37.12,23300.0,23.9076,23.9141,23.9012,23.9076,23300.0
2010-12-06 15:30:00,37.12,37.17,37.12,37.16,38600.0,23.9076,23.9398,23.9076,23.9334,38600.0
2010-12-06 15:35:00,37.16,37.2,37.16,37.2,38000.0,23.9334,23.9591,23.9334,23.9591,38000.0
2010-12-06 15:40:00,37.2,37.26,37.19,37.24,35100.0,23.9591,23.9978,23.9527,23.9849,35100.0
2010-12-06 15:45:00,37.24,37.24,37.2,37.22,46600.0,23.9849,23.9849,23.9591,23.972,46600.0
2010-12-06 15:50:00,37.22,37.23,37.15,37.16,54100.0,23.972,23.9785,23.9269,23.9334,54100.0
2010-12-06 15:55:00,37.16,37.17,37.14,37.14,49700.0,23.9334,23.9398,23.9205,23.9205,49700.0
2010-12-07 09:30:00,37.59,37.68,37.5,37.65,90800.0,24.2103,24.2683,24.1524,24.249,90800.0
2010-12-07 09:35:00,37.64,37.77,37.63,37.74,93200.0,24.2425,24.3263,24.2361,24.3069,93200.0
2010-12-07 09:40:00,37.75,37.88,37.74,37.87,83500.0,24.3134,24.3971,24.3069,24.3907,83500.0
2010-12-07 09:45:00,37.86,37.88,37.81,37.87,55100.0,24.3842,24.3971,24.352,24.3907,55100.0
2010-12-07 09:50:00,37.86,37.88,37.81,37.83,58300.0,24.3842,24.3971,24.352,24.3649,58300.0
2010-12-07 09:55:00,37.82,37.83,37.76,37.76,41500.0,24.3585,24.3649,24.3198,24.3198,41500.0
2010-12-07 10:00:00,37.75,37.8,37.73,37.8,53000.0,24.3134,24.3456,24.3005,24.3456,53000.0
2010-12-07 10:05:00,37.8,37.8,37.72,37.74,66000.0,24.3456,24.3456,24.294,24.3069,66000.0
2010-12-07 10:10:00,37.74,37.76,37.71,37.74,42300.0,24.3069,24.3198,24.2876,24.3069,42300.0
2010-12-07 10:15:00,37.74,37.76,37.71,37.74,44700.0,24.3069,24.3198,24.2876,24.3069,44700.0
2010-12-07 10:20:00,37.75,37.75,37.7,37.72,29200.0,24.3134,24.3134,24.2812,24.294,29200.0
2010-12-07 10:25:00,37.73,37.74,37.68,37.7,33300.0,24.3005,24.3069,24.2683,24.2812,33300.0
2010-12-07 10:30:00,37.71,37.74,37.66,37.71,58200.0,24.2876,24.3069,24.2554,24.2876,58200.0
2010-12-07 10:35:00,37.72,37.72,37.64,37.69,36900.0,24.294,24.294,24.2425,24.2747,36900.0
2010-12-07 10:40:00,37.69,37.72,37.68,37.7,41400.0,24.2747,24.294,24.2683,24.2812,41400.0
2010-12-07 10:45:00,37.69,37.71,37.69,37.7,26200.0,24.2747,24.2876,24.2747,24.2812,26200.0
2010-12-07 10:50:00,37.7,37.71,37.68,37.71,40500.0,24.2812,24.2876,24.2683,24.2876,40500.0
2010-12-07 10:55:00,37.7,37.72,37.69,37.69,29700.0,24.2812,24.294,24.2747,24.2747,29700.0
2010-12-07 11:00:00,37.7,37.72,37.69,37.71,54800.0,24.2812,24.294,24.2747,24.2876,54800.0
2010-12-07 11:05:00,37.71,37.77,37.69,37.76,55600.0,24.2876,24.3263,24.2747,24.3198,55600.0
2010-12-07 11:10:00,37.76,37.78,37.75,37.78,73400.0,24.3198,24.3327,24.3134,24.3327,73400.0
2010-12-07 11:15:00,37.78,37.83,37.78,37.79,52800.0,24.3327,24.3649,24.3327,24.3391,52800.0
2010-12-07 11:20:00,37.78,37.78,37.71,37.74,58900.0,24.3327,24.3327,24.2876,24.3069,58900.0
2010-12-07 11:25:00,37.74,37.76,37.73,37.76,42800.0,24.3069,24.3198,24.3005,24.3198,42800.0
2010-12-07 11:30:00,37.76,37.77,37.73,37.75,26100.0,24.3198,24.3263,24.3005,24.3134,26100.0
2010-12-07 11:35:00,37.75,37.77,37.74,37.77,17800.0,24.3134,24.3263,24.3069,24.3263,17800.0
2010-12-07 11:40:00,37.77,37.77,37.74,37.74,24900.0,24.3263,24.3263,24.3069,24.3069,24900.0
2010-12-07 11:45:00,37.74,37.75,37.68,37.69,62800.0,24.3069,24.3134,24.2683,24.2747,62800.0
2010-12-07 11:50:00,37.69,37.72,37.68,37.71,31900.0,24.2747,24.294,24.2683,24.2876,31900.0
2010-12-07 11:55:00,37.71,37.74,37.69,37.69,15200.0,24.2876,24.3069,24.2747,24.2747,15200.0
2010-12-07 12:00:00,37.7,37.75,37.69,37.72,36000.0,24.2812,24.3134,24.2747,24.294,36000.0
2010-12-07 12:05:00,37.71,37.74,37.68,37.71,39900.0,24.2876,24.3069,24.2683,24.2876,39900.0
2010-12-07 12:10:00,37.71,37.71,37.66,37.66,75100.0,24.2876,24.2876,24.2554,24.2554,75100.0
2010-12-07 12:15:00,37.66,37.69,37.65,37.66,20900.0,24.2554,24.2747,24.249,24.2554,20900.0
2010-12-07 12:20:00,37.65,37.68,37.65,37.67,11500.0,24.249,24.2683,24.249,24.2618,11500.0
2010-12-07 12:25:00,37.67,37.68,37.63,37.65,25800.0,24.2618,24.2683,24.2361,24.249,25800.0
2010-12-07 12:30:00,37.65,37.66,37.62,37.62,14900.0,24.249,24.2554,24.2296,24.2296,14900.0
2010-12-07 12:35:00,37.62,37.63,37.6,37.62,14000.0,24.2296,24.2361,24.2168,24.2296,14000.0
2010-12-07 12:40:00,37.61,37.67,37.6,37.65,28500.0,24.2232,24.2618,24.2168,24.249,28500.0
2010-12-07 12:45:00,37.65,37.66,37.64,37.64,9600.0,24.249,24.2554,24.2425,24.2425,9600.0
2010-12-07 12:50:00,37.65,37.65,37.58,37.59,39000.0,24.249,24.249,24.2039,24.2103,39000.0
2010-12-07 12:55:00,37.59,37.67,37.58,37.66,22400.0,24.2103,24.2618,24.2039,24.2554,22400.0
2010-12-07 13:00:00,37.67,37.68,37.65,37.66,19100.0,24.2618,24.2683,24.249,24.2554,19100.0
2010-12-07 13:05:00,37.66,37.68,37.65,37.67,22700.0,24.2554,24.2683,24.249,24.2618,22700.0
2010-12-07 13:10:00,37.67,37.68,37.67,37.68,21500.0,24.2618,24.2683,24.2618,24.2683,21500.0
2010-12-07 13:15:00,37.67,37.71,37.67,37.7,39200.0,24.2618,24.2876,24.2618,24.2812,39200.0
2010-12-07 13:20:00,37.7,37.8,37.69,37.8,37500.0,24.2812,24.3456,24.2747,24.3456,37500.0
2010-12-07 13:25:00,37.79,37.8,37.74,37.74,19900.0,24.3391,24.3456,24.3069,24.3069,19900.0
2010-12-07 13:30:00,37.74,37.75,37.7,37.7,15800.0,24.3069,24.3134,24.2812,24.2812,15800.0
2010-12-07 13:35:00,37.7,37.71,37.68,37.7,24500.0,24.2812,24.2876,24.2683,24.2812,24500.0
2010-12-07 13:40:00,37.71,37.71,37.67,37.7,99500.0,24.2876,24.2876,24.2618,24.2812,99500.0
2010-12-07 13:45:00,37.69,37.78,37.69,37.75,70600.0,24.2747,24.3327,24.2747,24.3134,70600.0
2010-12-07 13:50:00,37.75,37.75,37.69,37.7,26200.0,24.3134,24.3134,24.2747,24.2812,26200.0
2010-12-07 13:55:00,37.7,37.71,37.66,37.67,15200.0,24.2812,24.2876,24.2554,24.2618,15200.0
2010-12-07 14:00:00,37.67,37.69,37.67,37.67,13500.0,24.2618,24.2747,24.2618,24.2618,13500.0
2010-12-07 14:05:00,37.67,37.7,37.66,37.7,25700.0,24.2618,24.2812,24.2554,24.2812,25700.0
2010-12-07 14:10:00,37.71,37.71,37.7,37.71,80600.0,24.2876,24.2876,24.2812,24.2876,80600.0
2010-12-07 14:15:00,37.71,37.73,37.7,37.72,27500.0,24.2876,24.3005,24.2812,24.294,27500.0
2010-12-07 14:20:00,37.73,37.75,37.72,37.74,25800.0,24.3005,24.3134,24.294,24.3069,25800.0
2010-12-07 14:25:00,37.74,37.76,37.72,37.73,61400.0,24.3069,24.3198,24.294,24.3005,61400.0
2010-12-07 14:30:00,37.74,37.82,37.72,37.82,93900.0,24.3069,24.3585,24.294,24.3585,93900.0
2010-12-07 14:35:00,37.82,37.88,37.82,37.87,59900.0,24.3585,24.3971,24.3585,24.3907,59900.0
2010-12-07 14:40:00,37.86,37.88,37.83,37.85,33800.0,24.3842,24.3971,24.3649,24.3778,33800.0
2010-12-07 14:45:00,37.85,37.86,37.77,37.78,38000.0,24.3778,24.3842,24.3263,24.3327,38000.0
2010-12-07 14:50:00,37.78,37.81,37.76,37.76,57100.0,24.3327,24.352,24.3198,24.3198,57100.0
2010-12-07 14:55:00,37.76,37.77,37.67,37.71,115800.0,24.3198,24.3263,24.2618,24.2876,115800.0
2010-12-07 15:00:00,37.71,37.75,37.67,37.7,107600.0,24.2876,24.3134,24.2618,24.2812,107600.0
2010-12-07 15:05:00,37.7,37.73,37.68,37.71,42900.0,24.2812,24.3005,24.2683,24.2876,42900.0
2010-12-07 15:10:00,37.7,37.73,37.69,37.71,51700.0,24.2812,24.3005,24.2747,24.2876,51700.0
2010-12-07 15:15:00,37.71,37.72,37.67,37.68,117800.0,24.2876,24.294,24.2618,24.2683,117800.0
2010-12-07 15:20:00,37.69,37.7,37.59,37.6,66900.0,24.2747,24.2812,24.2103,24.2168,66900.0
2010-12-07 15:25:00,37.59,37.62,37.56,37.6,39300.0,24.2103,24.2296,24.191,24.2168,39300.0
2010-12-07 15:30:00,37.6,37.61,37.54,37.56,35100.0,24.2168,24.2232,24.1781,24.191,35100.0
2010-12-07 15:35:00,37.56,37.65,37.54,37.65,54700.0,24.191,24.249,24.1781,24.249,54700.0
2010-12-07 15:40:00,37.64,37.67,37.59,37.59,125300.0,24.2425,24.2618,24.2103,24.2103,125300.0
2010-12-07 15:45:00,37.59,37.65,37.56,37.64,146500.0,24.2103,24.249,24.191,24.2425,146500.0
2010-12-07 15:50:00,37.63,37.65,37.56,37.6,151200.0,24.2361,24.249,24.191,24.2168,151200.0
2010-12-07 15:55:00,37.59,37.62,37.55,37.6,184500.0,24.2103,24.2296,24.1846,24.2168,184500.0
2010-12-08 09:30:00,37.59,37.64,37.33,37.43,80800.0,24.2103,24.2425,24.0429,24.1073,80800.0
2010-12-08 09:35:00,37.45,37.6,37.45,37.59,39400.0,24.1202,24.2168,24.1202,24.2103,39400.0
2010-12-08 09:40:00,37.6,37.71,37.6,37.61,24900.0,24.2168,24.2876,24.2168,24.2232,24900.0
2010-12-08 09:45:00,37.61,37.73,37.59,37.62,24200.0,24.2232,24.3005,24.2103,24.2296,24200.0
2010-12-08 09:50:00,37.63,37.69,37.57,37.61,18600.0,24.2361,24.2747,24.1974,24.2232,18600.0
2010-12-08 09:55:00,37.6,37.67,37.58,37.62,18800.0,24.2168,24.2618,24.2039,24.2296,18800.0
2010-12-08 10:00:00,37.6,37.6,37.48,37.49,30500.0,24.2168,24.2168,24.1395,24.1459,30500.0
2010-12-08 10:05:00,37.48,37.48,37.38,37.43,52300.0,24.1395,24.1395,24.0751,24.1073,52300.0
2010-12-08 10:10:00,37.43,37.44,37.34,37.42,29200.0,24.1073,24.1137,24.0493,24.1008,29200.0
2010-12-08 10:15:00,37.43,37.45,37.3,37.3,27800.0,24.1073,24.1202,24.0235,24.0235,27800.0
2010-12-08 10:20:00,37.3,37.3,37.19,37.24,56400.0,24.0235,24.0235,23.9527,23.9849,56400.0
2010-12-08 10:25:00,37.25,37.35,37.24,37.31,28900.0,23.9913,24.0557,23.9849,24.03,28900.0
2010-12-08 10:30:00,37.3,37.3,37.21,37.23,28900.0,24.0235,24.0235,23.9656,23.9785,28900.0
2010-12-08 10:35:00,37.23,37.25,37.14,37.19,43400.0,23.9785,23.9913,23.9205,23.9527,43400.0
2010-12-08 10:40:00,37.18,37.28,37.15,37.27,22400.0,23.9463,24.0107,23.9269,24.0042,22400.0
2010-12-08 10:45:00,37.28,37.29,37.16,37.16,31600.0,24.0107,24.0171,23.9334,23.9334,31600.0
2010-12-08 10:50:00,37.16,37.33,37.14,37.33,34700.0,23.9334,24.0429,23.9205,24.0429,34700.0
2010-12-08 10:55:00,37.34,37.36,37.28,37.33,37000.0,24.0493,24.0622,24.0107,24.0429,37000.0
2010-12-08 11:00:00,37.33,37.35,37.28,37.33,17400.0,24.0429,24.0557,24.0107,24.0429,17400.0
2010-12-08 11:05:00,37.34,37.37,37.33,37.33,18000.0,24.0493,24.0686,24.0429,24.0429,18000.0
2010-12-08 11:10:00,37.33,37.35,37.31,37.33,16700.0,24.0429,24.0557,24.03,24.0429,16700.0
2010-12-08 11:15:00,37.32,37.35,37.29,37.29,20400.0,24.0364,24.0557,24.0171,24.0171,20400.0
2010-12-08 11:20:00,37.29,37.34,37.29,37.33,14700.0,24.0171,24.0493,24.0171,24.0429,14700.0
2010-12-08 11:25:00,37.33,37.37,37.32,37.32,18900.0,24.0429,24.0686,24.0364,24.0364,18900.0
2010-12-08 11:30:00,37.33,37.34,37.29,37.33,21000.0,24.0429,24.0493,24.0171,24.0429,21000.0
2010-12-08 11:35:00,37.33,37.33,37.27,37.28,18600.0,24.0429,24.0429,24.0042,24.0107,18600.0
2010-12-08 11:40:00,37.29,37.32,37.29,37.32,13500.0,24.0171,24.0364,24.0171,24.0364,13500.0
2010-12-08 11:45:00,37.33,37.37,37.33,37.36,15200.0,24.0429,24.0686,24.0429,24.0622,15200.0
2010-12-08 11:50:00,37.36,37.38,37.33,37.35,23200.0,24.0622,24.0751,24.0429,24.0557,23200.0
2010-12-08 11:55:00,37.34,37.36,37.31,37.34,10600.0,24.0493,24.0622,24.03,24.0493,10600.0
2010-12-08 12:00:00,37.35,37.35,37.33,37.35,11000.0,24.0557,24.0557,24.0429,24.0557,11000.0
2010-12-08 12:05:00,37.35,37.35,37.28,37.3,16100.0,24.0557,24.0557,24.0107,24.0235,16100.0
2010-12-08 12:10:00,37.3,37.33,37.29,37.32,14200.0,24.0235,24.0429,24.0171,24.0364,14200.0
2010-12-08 12:15:00,37.32,37.33,37.29,37.3,13100.0,24.0364,24.0429,24.0171,24.0235,13100.0
2010-12-08 12:20:00,37.3,37.39,37.29,37.38,28100.0,24.0235,24.0815,24.0171,24.0751,28100.0
2010-12-08 12:25:00,37.38,37.42,37.37,37.4,16500.0,24.0751,24.1008,24.0686,24.0879,16500.0
2010-12-08 12:30:00,37.4,37.4,37.36,37.37,30900.0,24.0879,24.0879,24.0622,24.0686,30900.0
2010-12-08 12:35:00,37.37,37.38,37.36,37.37,14700.0,24.0686,24.0751,24.0622,24.0686,14700.0
2010-12-08 12:40:00,37.37,37.37,37.36,37.36,31000.0,24.0686,24.0686,24.0622,24.0622,31000.0
2010-12-08 12:45:00,37.36,37.39,37.36,37.36,37200.0,24.0622,24.0815,24.0622,24.0622,37200.0
2010-12-08 12:50:00,37.36,37.37,37.35,37.36,16300.0,24.0622,24.0686,24.0557,24.0622,16300.0
2010-12-08 12:55:00,37.37,37.4,37.36,37.38,14100.0,24.0686,24.0879,24.0622,24.0751,14100.0
2010-12-08 13:00:00,37.38,37.45,37.38,37.45,20500.0,24.0751,24.1202,24.0751,24.1202,20500.0
2010-12-08 13:05:00,37.45,37.48,37.42,37.47,26900.0,24.1202,24.1395,24.1008,24.133,26900.0
2010-12-08 13:10:00,37.47,37.5,37.47,37.47,18900.0,24.133,24.1524,24.133,24.133,18900.0
2010-12-08 13:15:00,37.47,37.51,37.46,37.5,66200.0,24.133,24.1588,24.1266,24.1524,66200.0
2010-12-08 13:20:00,37.51,37.51,37.49,37.51,31200.0,24.1588,24.1588,24.1459,24.1588,31200.0
2010-12-08 13:25:00,37.51,37.55,37.5,37.51,28100.0,24.1588,24.1846,24.1524,24.1588,28100.0
2010-12-08 13:30:00,37.52,37.52,37.5,37.51,20800.0,24.1652,24.1652,24.1524,24.1588,20800.0
2010-12-08 13:35:00,37.5,37.54,37.5,37.51,29600.0,24.1524,24.1781,24.1524,24.1588,29600.0
2010-12-08 13:40:00,37.51,37.59,37.5,37.57,26600.0,24.1588,24.2103,24.1524,24.1974,26600.0
2010-12-08 13:45:00,37.57,37.57,37.5,37.51,13800.0,24.1974,24.1974,24.1524,24.1588,13800.0
2010-12-08 13:50:00,37.51,37.51,37.5,37.51,5400.0,24.1588,24.1588,24.1524,24.1588,5400.0
2010-12-08 13:55:00,37.51,37.51,37.5,37.5,10000.0,24.1588,24.1588,24.1524,24.1524,10000.0
2010-12-08 14:00:00,37.51,37.51,37.43,37.45,29400.0,24.1588,24.1588,24.1073,24.1202,29400.0
2010-12-08 14:05:00,37.44,37.49,37.42,37.49,21400.0,24.1137,24.1459,24.1008,24.1459,21400.0
2010-12-08 14:10:00,37.49,37.52,37.49,37.5,14100.0,24.1459,24.1652,24.1459,24.1524,14100.0
2010-12-08 14:15:00,37.5,37.56,37.5,37.53,14000.0,24.1524,24.191,24.1524,24.1717,14000.0
2010-12-08 14:20:00,37.53,37.55,37.48,37.52,18900.0,24.1717,24.1846,24.1395,24.1652,18900.0
2010-12-08 14:25:00,37.53,37.57,37.53,37.57,32800.0,24.1717,24.1974,24.1717,24.1974,32800.0
2010-12-08 14:30:00,37.57,37.61,37.57,37.6,39700.0,24.1974,24.2232,24.1974,24.2168,39700.0
2010-12-08 14:35:00,37.6,37.68,37.59,37.67,41000.0,24.2168,24.2683,24.2103,24.2618,41000.0
2010-12-08 14:40:00,37.66,37.75,37.66,37.74,77700.0,24.2554,24.3134,24.2554,24.3069,77700.0
2010-12-08 14:45:00,37.75,37.76,37.7,37.71,57000.0,24.3134,24.3198,24.2812,24.2876,57000.0
2010-12-08 14:50:00,37.71,37.74,37.7,37.74,38600.0,24.2876,24.3069,24.2812,24.3069,38600.0
2010-12-08 14:55:00,37.73,37.74,37.69,37.7,46100.0,24.3005,24.3069,24.2747,24.2812,46100.0
2010-12-08 15:00:00,37.7,37.71,37.67,37.67,62300.0,24.2812,24.2876,24.2618,24.2618,62300.0
2010-12-08 15:05:00,37.67,37.71,37.65,37.69,51100.0,24.2618,24.2876,24.249,24.2747,51100.0
2010-12-08 15:10:00,37.68,37.69,37.66,37.68,40700.0,24.2683,24.2747,24.2554,24.2683,40700.0
2010-12-08 15:15:00,37.68,37.68,37.64,37.66,35400.0,24.2683,24.2683,24.2425,24.2554,35400.0
2010-12-08 15:20:00,37.66,37.71,37.63,37.64,153300.0,24.2554,24.2876,24.2361,24.2425,153300.0
2010-12-08 15:25:00,37.64,37.66,37.61,37.64,190900.0,24.2425,24.2554,24.2232,24.2425,190900.0
2010-12-08 15:30:00,37.63,37.65,37.62,37.63,50400.0,24.2361,24.249,24.2296,24.2361,50400.0
2010-12-08 15:35:00,37.63,37.63,37.59,37.6,58000.0,24.2361,24.2361,24.2103,24.2168,58000.0
2010-12-08 15:40:00,37.61,37.64,37.6,37.64,101000.0,24.2232,24.2425,24.2168,24.2425,101000.0
2010-12-08 15:45:00,37.64,37.71,37.63,37.64,180800.0,24.2425,24.2876,24.2361,24.2425,180800.0
2010-12-08 15:50:00,37.65,37.67,37.65,37.65,126700.0,24.249,24.2618,24.249,24.249,126700.0
2010-12-08 15:55:00,37.65,37.68,37.65,37.66,181500.0,24.249,24.2683,24.249,24.2554,181500.0
2010-12-09 09:30:00,37.85,37.92,37.78,37.9,59100.0,24.3778,24.4229,24.3327,24.41,59100.0
2010-12-09 09:35:00,37.88,37.96,37.86,37.96,85800.0,24.3971,24.4486,24.3842,24.4486,85800.0
2010-12-09 09:40:00,37.96,37.98,37.93,37.96,27000.0,24.4486,24.4615,24.4293,24.4486,27000.0
2010-12-09 09:45:00,37.97,38.0,37.92,37.93,40200.0,24.4551,24.4744,24.4229,24.4293,40200.0
2010-12-09 09:50:00,37.94,37.98,37.93,37.95,30500.0,24.4357,24.4615,24.4293,24.4422,30500.0
2010-12-09 09:55:00,37.95,37.98,37.93,37.95,36500.0,24.4422,24.4615,24.4293,24.4422,36500.0
2010-12-09 10:00:00,37.94,37.97,37.94,37.96,344000.0,24.4357,24.4551,24.4357,24.4486,344000.0
2010-12-09 10:05:00,37.96,37.99,37.95,37.95,43700.0,24.4486,24.4679,24.4422,24.4422,43700.0
2010-12-09 10:10:00,37.95,37.98,37.95,37.96,55100.0,24.4422,24.4615,24.4422,24.4486,55100.0
2010-12-09 10:15:00,37.96,37.99,37.92,37.95,95300.0,24.4486,24.4679,24.4229,24.4422,95300.0
2010-12-09 10:20:00,37.93,37.93,37.83,37.9,95200.0,24.4293,24.4293,24.3649,24.41,95200.0
2010-12-09 10:25:00,37.89,37.91,37.87,37.9,70100.0,24.4035,24.4164,24.3907,24.41,70100.0
2010-12-09 10:30:00,37.89,37.94,37.88,37.92,41900.0,24.4035,24.4357,24.3971,24.4229,41900.0
2010-12-09 10:35:00,37.91,37.96,37.89,37.93,31400.0,24.4164,24.4486,24.4035,24.4293,31400.0
2010-12-09 10:40:00,37.93,37.93,37.88,37.89,24500.0,24.4293,24.4293,24.3971,24.4035,24500.0
2010-12-09 10:45:00,37.89,37.94,37.89,37.9,35500.0,24.4035,24.4357,24.4035,24.41,35500.0
2010-12-09 10:50:00,37.9,37.94,37.87,37.91,68200.0,24.41,24.4357,24.3907,24.4164,68200.0
2010-12-09 10:55:00,37.9,37.9,37.8,37.87,45000.0,24.41,24.41,24.3456,24.3907,45000.0
2010-12-09 11:00:00,37.86,37.92,37.86,37.91,41300.0,24.3842,24.4229,24.3842,24.4164,41300.0
2010-12-09 11:05:00,37.91,37.93,37.9,37.9,45800.0,24.4164,24.4293,24.41,24.41,45800.0
2010-12-09 11:10:00,37.9,37.93,37.87,37.9,21500.0,24.41,24.4293,24.3907,24.41,21500.0
2010-12-09 11:15:00,37.9,37.9,37.88,37.9,15200.0,24.41,24.41,24.3971,24.41,15200.0
2010-12-09 11:20:00,37.89,37.9,37.87,37.87,9500.0,24.4035,24.41,24.3907,24.3907,9500.0
2010-12-09 11:25:00,37.87,37.9,37.87,37.88,27100.0,24.3907,24.41,24.3907,24.3971,27100.0
2010-12-09 11:30:00,37.88,37.91,37.84,37.87,25900.0,24.3971,24.4164,24.3713,24.3907,25900.0
2010-12-09 11:35:00,37.86,37.89,37.83,37.88,55600.0,24.3842,24.4035,24.3649,24.3971,55600.0
2010-12-09 11:40:00,37.87,37.88,37.8,37.82,33800.0,24.3907,24.3971,24.3456,24.3585,33800.0
2010-12-09 11:45:00,37.81,37.85,37.8,37.8,65200.0,24.352,24.3778,24.3456,24.3456,65200.0
2010-12-09 11:50:00,37.8,37.82,37.77,37.81,23400.0,24.3456,24.3585,24.3263,24.352,23400.0
2010-12-09 11:55:00,37.81,37.9,37.79,37.89,27900.0,24.352,24.41,24.3391,24.4035,27900.0
2010-12-09 12:00:00,37.88,37.92,37.86,37.9,29800.0,24.3971,24.4229,24.3842,24.41,29800.0
2010-12-09 12:05:00,37.89,37.89,37.85,37.86,14200.0,24.4035,24.4035,24.3778,24.3842,14200.0
2010-12-09 12:10:00,37.86,37.9,37.84,37.88,17200.0,24.3842,24.41,24.3713,24.3971,17200.0
2010-12-09 12:15:00,37.88,37.88,37.86,37.88,2500.0,24.3971,24.3971,24.3842,24.3971,2500.0
2010-12-09 12:20:00,37.88,37.9,37.88,37.9,11200.0,24.3971,24.41,24.3971,24.41,11200.0
2010-12-09 12:25:00,37.89,37.9,37.86,37.88,19500.0,24.4035,24.41,24.3842,24.3971,19500.0
2010-12-09 12:30:00,37.87,37.88,37.83,37.88,9800.0,24.3907,24.3971,24.3649,24.3971,9800.0
2010-12-09 12:35:00,37.88,37.88,37.85,37.87,17600.0,24.3971,24.3971,24.3778,24.3907,17600.0
2010-12-09 12:40:00,37.87,37.88,37.85,37.85,17300.0,24.3907,24.3971,24.3778,24.3778,17300.0
2010-12-09 12:45:00,37.85,37.89,37.85,37.88,30500.0,24.3778,24.4035,24.3778,24.3971,30500.0
2010-12-09 12:50:00,37.88,37.9,37.86,37.9,15600.0,24.3971,24.41,24.3842,24.41,15600.0
2010-12-09 12:55:00,37.9,37.91,37.85,37.86,14600.0,24.41,24.4164,24.3778,24.3842,14600.0
2010-12-09 13:00:00,37.86,37.9,37.85,37.87,35500.0,24.3842,24.41,24.3778,24.3907,35500.0
2010-12-09 13:05:00,37.86,37.95,37.86,37.94,34000.0,24.3842,24.4422,24.3842,24.4357,34000.0
2010-12-09 13:10:00,37.94,37.97,37.93,37.95,19000.0,24.4357,24.4551,24.4293,24.4422,19000.0
2010-12-09 13:15:00,37.95,37.96,37.92,37.93,15200.0,24.4422,24.4486,24.4229,24.4293,15200.0
2010-12-09 13:20:00,37.92,37.95,37.92,37.94,23200.0,24.4229,24.4422,24.4229,24.4357,23200.0
2010-12-09 13:25:00,37.94,37.96,37.94,37.95,17500.0,24.4357,24.4486,24.4357,24.4422,17500.0
2010-12-09 13:30:00,37.95,37.97,37.91,37.91,32700.0,24.4422,24.4551,24.4164,24.4164,32700.0
2010-12-09 13:35:00,37.92,37.95,37.92,37.95,17600.0,24.4229,24.4422,24.4229,24.4422,17600.0
2010-12-09 13:40:00,37.94,37.95,37.93,37.95,19700.0,24.4357,24.4422,24.4293,24.4422,19700.0
2010-12-09 13:45:00,37.94,37.96,37.94,37.94,19300.0,24.4357,24.4486,24.4357,24.4357,19300.0
2010-12-09 13:50:00,37.93,37.93,37.9,37.92,20200.0,24.4293,24.4293,24.41,24.4229,20200.0
2010-12-09 13:55:00,37.92,37.95,37.91,37.95,20300.0,24.4229,24.4422,24.4164,24.4422,20300.0
2010-12-09 14:00:00,37.95,37.95,37.91,37.92,21400.0,24.4422,24.4422,24.4164,24.4229,21400.0
2010-12-09 14:05:00,37.92,37.93,37.89,37.92,50100.0,24.4229,24.4293,24.4035,24.4229,50100.0
2010-12-09 14:10:00,37.91,37.94,37.9,37.92,32400.0,24.4164,24.4357,24.41,24.4229,32400.0
2010-12-09 14:15:00,37.91,37.96,37.9,37.95,32800.0,24.4164,24.4486,24.41,24.4422,32800.0
2010-12-09 14:20:00,37.95,37.96,37.94,37.95,15400.0,24.4422,24.4486,24.4357,24.4422,15400.0
2010-12-09 14:25:00,37.95,37.96,37.94,37.94,11200.0,24.4422,24.4486,24.4357,24.4357,11200.0
2010-12-09 14:30:00,37.94,37.94,37.92,37.94,14100.0,24.4357,24.4357,24.4229,24.4357,14100.0
2010-12-09 14:35:00,37.93,37.94,37.92,37.94,11200.0,24.4293,24.4357,24.4229,24.4357,11200.0
2010-12-09 14:40:00,37.94,37.95,37.92,37.95,15600.0,24.4357,24.4422,24.4229,24.4422,15600.0
2010-12-09 14:45:00,37.94,37.95,37.91,37.92,25200.0,24.4357,24.4422,24.4164,24.4229,25200.0
2010-12-09 14:50:00,37.91,37.92,37.9,37.91,20200.0,24.4164,24.4229,24.41,24.4164,20200.0
2010-12-09 14:55:00,37.91,37.94,37.9,37.94,40100.0,24.4164,24.4357,24.41,24.4357,40100.0
2010-12-09 15:00:00,37.93,37.94,37.9,37.92,36000.0,24.4293,24.4357,24.41,24.4229,36000.0
2010-12-09 15:05:00,37.91,37.93,37.91,37.93,25800.0,24.4164,24.4293,24.4164,24.4293,25800.0
2010-12-09 15:10:00,37.93,37.94,37.92,37.93,27800.0,24.4293,24.4357,24.4229,24.4293,27800.0
2010-12-09 15:15:00,37.93,37.94,37.93,37.93,23200.0,24.4293,24.4357,24.4293,24.4293,23200.0
2010-12-09 15:20:00,37.93,37.98,37.93,37.97,73900.0,24.4293,24.4615,24.4293,24.4551,73900.0
2010-12-09 15:25:00,37.98,37.99,37.97,37.97,42000.0,24.4615,24.4679,24.4551,24.4551,42000.0
2010-12-09 15:30:00,37.98,37.98,37.97,37.98,31300.0,24.4615,24.4615,24.4551,24.4615,31300.0
2010-12-09 15:35:00,37.97,38.0,37.97,37.99,63200.0,24.4551,24.4744,24.4551,24.4679,63200.0
2010-12-09 15:40:00,38.0,38.05,37.99,38.0,215100.0,24.4744,24.5066,24.4679,24.4744,215100.0
2010-12-09 15:45:00,38.0,38.03,37.97,38.02,121900.0,24.4744,24.4937,24.4551,24.4873,121900.0
2010-12-09 15:50:00,38.01,38.03,38.01,38.02,61900.0,24.4808,24.4937,24.4808,24.4873,61900.0
2010-12-09 15:55:00,38.03,38.06,38.01,38.06,126600.0,24.4937,24.513,24.4808,24.513,126600.0
2010-12-10 09:30:00,38.0,38.18,38.0,38.18,136200.0,24.4744,24.5903,24.4744,24.5903,136200.0
2010-12-10 09:35:00,38.18,38.32,38.18,38.31,54000.0,24.5903,24.6805,24.5903,24.674,54000.0
2010-12-10 09:40:00,38.31,38.47,38.31,38.42,71300.0,24.674,24.7771,24.674,24.7449,71300.0
2010-12-10 09:45:00,38.42,38.44,38.32,38.37,50000.0,24.7449,24.7578,24.6805,24.7127,50000.0
2010-12-10 09:50:00,38.36,38.48,38.33,38.48,34400.0,24.7062,24.7835,24.6869,24.7835,34400.0
2010-12-10 09:55:00,38.48,38.49,38.26,38.29,54600.0,24.7835,24.79,24.6418,24.6612,54600.0
2010-12-10 10:00:00,38.27,38.34,38.27,38.29,64600.0,24.6483,24.6934,24.6483,24.6612,64600.0
2010-12-10 10:05:00,38.3,38.36,38.27,38.28,56200.0,24.6676,24.7062,24.6483,24.6547,56200.0
2010-12-10 10:10:00,38.28,38.34,38.28,38.3,35800.0,24.6547,24.6934,24.6547,24.6676,35800.0
2010-12-10 10:15:00,38.29,38.31,38.27,38.28,92200.0,24.6612,24.674,24.6483,24.6547,92200.0
2010-12-10 10:20:00,38.28,38.35,38.26,38.32,102800.0,24.6547,24.6998,24.6418,24.6805,102800.0
2010-12-10 10:25:00,38.32,38.42,38.29,38.42,56300.0,24.6805,24.7449,24.6612,24.7449,56300.0
2010-12-10 10:30:00,38.43,38.48,38.43,38.46,32000.0,24.7513,24.7835,24.7513,24.7707,32000.0
2010-12-10 10:35:00,38.47,38.47,38.37,38.37,36400.0,24.7771,24.7771,24.7127,24.7127,36400.0
2010-12-10 10:40:00,38.37,38.56,38.36,38.52,119700.0,24.7127,24.8351,24.7062,24.8093,119700.0
2010-12-10 10:45:00,38.53,38.57,38.51,38.52,67200.0,24.8157,24.8415,24.8029,24.8093,67200.0
2010-12-10 10:50:00,38.52,38.52,38.49,38.49,32700.0,24.8093,24.8093,24.79,24.79,32700.0
2010-12-10 10:55:00,38.49,38.54,38.48,38.54,47400.0,24.79,24.8222,24.7835,24.8222,47400.0
2010-12-10 11:00:00,38.53,38.54,38.5,38.53,34800.0,24.8157,24.8222,24.7964,24.8157,34800.0
2010-12-10 11:05:00,38.53,38.58,38.49,38.5,86100.0,24.8157,24.8479,24.79,24.7964,86100.0
2010-12-10 11:10:00,38.51,38.51,38.49,38.51,30900.0,24.8029,24.8029,24.79,24.8029,30900.0
2010-12-10 11:15:00,38.5,38.52,38.5,38.51,166000.0,24.7964,24.8093,24.7964,24.8029,166000.0
2010-12-10 11:20:00,38.51,38.52,38.51,38.51,17700.0,24.8029,24.8093,24.8029,24.8029,17700.0
2010-12-10 11:25:00,38.52,38.56,38.51,38.56,28900.0,24.8093,24.8351,24.8029,24.8351,28900.0
2010-12-10 11:30:00,38.55,38.63,38.55,38.62,57200.0,24.8286,24.8801,24.8286,24.8737,57200.0
2010-12-10 11:35:00,38.63,38.63,38.55,38.58,25200.0,24.8801,24.8801,24.8286,24.8479,25200.0
2010-12-10 11:40:00,38.57,38.66,38.57,38.65,55000.0,24.8415,24.8995,24.8415,24.893,55000.0
2010-12-10 11:45:00,38.65,38.79,38.65,38.77,91400.0,24.893,24.9832,24.893,24.9703,91400.0
2010-12-10 11:50:00,38.77,38.77,38.74,38.76,39300.0,24.9703,24.9703,24.951,24.9639,39300.0
2010-12-10 11:55:00,38.77,38.9,38.76,38.85,74200.0,24.9703,25.054,24.9639,25.0218,74200.0
2010-12-10 12:00:00,38.85,38.9,38.77,38.77,84500.0,25.0218,25.054,24.9703,24.9703,84500.0
2010-12-10 12:05:00,38.77,38.87,38.73,38.81,139200.0,24.9703,25.0347,24.9446,24.9961,139200.0
2010-12-10 12:10:00,38.81,38.84,38.79,38.8,35300.0,24.9961,25.0154,24.9832,24.9896,35300.0
2010-12-10 12:15:00,38.79,38.8,38.77,38.79,41600.0,24.9832,24.9896,24.9703,24.9832,41600.0
2010-12-10 12:20:00,38.79,38.8,38.78,38.79,17100.0,24.9832,24.9896,24.9768,24.9832,17100.0
2010-12-10 12:25:00,38.79,38.8,38.77,38.79,94500.0,24.9832,24.9896,24.9703,24.9832,94500.0
2010-12-10 12:30:00,38.79,38.8,38.79,38.79,18200.0,24.9832,24.9896,24.9832,24.9832,18200.0
2010-12-10 12:35:00,38.79,38.79,38.72,38.73,57300.0,24.9832,24.9832,24.9381,24.9446,57300.0
2010-12-10 12:40:00,38.72,38.76,38.71,38.73,33400.0,24.9381,24.9639,24.9317,24.9446,33400.0
2010-12-10 12:45:00,38.72,38.8,38.68,38.8,52100.0,24.9381,24.9896,24.9123,24.9896,52100.0
2010-12-10 12:50:00,38.8,38.83,38.78,38.81,73700.0,24.9896,25.009,24.9768,24.9961,73700.0
2010-12-10 12:55:00,38.8,38.84,38.8,38.82,16500.0,24.9896,25.0154,24.9896,25.0025,16500.0
2010-12-10 13:00:00,38.82,38.83,38.79,38.83,36200.0,25.0025,25.009,24.9832,25.009,36200.0
2010-12-10 13:05:00,38.82,38.86,38.81,38.86,28700.0,25.0025,25.0283,24.9961,25.0283,28700.0
2010-12-10 13:10:00,38.86,38.87,38.83,38.85,27400.0,25.0283,25.0347,25.009,25.0218,27400.0
2010-12-10 13:15:00,38.85,38.87,38.85,38.85,26400.0,25.0218,25.0347,25.0218,25.0218,26400.0
2010-12-10 13:20:00,38.85,38.89,38.83,38.83,32100.0,25.0218,25.0476,25.009,25.009,32100.0
2010-12-10 13:25:00,38.82,38.82,38.8,38.81,23500.0,25.0025,25.0025,24.9896,24.9961,23500.0
2010-12-10 13:30:00,38.81,38.85,38.8,38.85,28300.0,24.9961,25.0218,24.9896,25.0218,28300.0
2010-12-10 13:35:00,38.85,38.89,38.84,38.89,20800.0,25.0218,25.0476,25.0154,25.0476,20800.0
2010-12-10 13:40:00,38.88,38.89,38.83,38.84,30100.0,25.0412,25.0476,25.009,25.0154,30100.0
2010-12-10 13:45:00,38.83,38.9,38.83,38.87,36500.0,25.009,25.054,25.009,25.0347,36500.0
2010-12-10 13:50:00,38.87,38.87,38.82,38.82,23100.0,25.0347,25.0347,25.0025,25.0025,23100.0
2010-12-10 13:55:00,38.81,38.85,38.8,38.85,20300.0,24.9961,25.0218,24.9896,25.0218,20300.0
2010-12-10 14:00:00,38.85,38.85,38.81,38.82,32500.0,25.0218,25.0218,24.9961,25.0025,32500.0
2010-12-10 14:05:00,38.83,38.83,38.81,38.82,112600.0,25.009,25.009,24.9961,25.0025,112600.0
2010-12-10 14:10:00,38.81,38.81,38.76,38.76,31500.0,24.9961,24.9961,24.9639,24.9639,31500.0
2010-12-10 14:15:00,38.76,38.82,38.75,38.81,85200.0,24.9639,25.0025,24.9574,24.9961,85200.0
2010-12-10 14:20:00,38.81,38.82,38.8,38.81,78700.0,24.9961,25.0025,24.9896,24.9961,78700.0
2010-12-10 14:25:00,38.81,38.82,38.75,38.75,44800.0,24.9961,25.0025,24.9574,24.9574,44800.0
2010-12-10 14:30:00,38.75,38.77,38.75,38.76,246600.0,24.9574,24.9703,24.9574,24.9639,246600.0
2010-12-10 14:35:00,38.77,38.77,38.7,38.71,40500.0,24.9703,24.9703,24.9252,24.9317,40500.0
2010-12-10 14:40:00,38.71,38.71,38.7,38.7,24600.0,24.9317,24.9317,24.9252,24.9252,24600.0
2010-12-10 14:45:00,38.7,38.71,38.63,38.64,70100.0,24.9252,24.9317,24.8801,24.8866,70100.0
2010-12-10 14:50:00,38.65,38.69,38.64,38.66,31000.0,24.893,24.9188,24.8866,24.8995,31000.0
2010-12-10 14:55:00,38.66,38.66,38.62,38.63,41200.0,24.8995,24.8995,24.8737,24.8801,41200.0
2010-12-10 15:00:00,38.62,38.63,38.6,38.61,54500.0,24.8737,24.8801,24.8608,24.8673,54500.0
2010-12-10 15:05:00,38.61,38.61,38.56,38.59,57800.0,24.8673,24.8673,24.8351,24.8544,57800.0
2010-12-10 15:10:00,38.58,38.6,38.54,38.55,145800.0,24.8479,24.8608,24.8222,24.8286,145800.0
2010-12-10 15:15:00,38.55,38.56,38.52,38.53,68000.0,24.8286,24.8351,24.8093,24.8157,68000.0
2010-12-10 15:20:00,38.53,38.57,38.52,38.55,187700.0,24.8157,24.8415,24.8093,24.8286,187700.0
2010-12-10 15:25:00,38.55,38.62,38.55,38.61,54500.0,24.8286,24.8737,24.8286,24.8673,54500.0
2010-12-10 15:30:00,38.62,38.63,38.6,38.6,147800.0,24.8737,24.8801,24.8608,24.8608,147800.0
2010-12-10 15:35:00,38.6,38.63,38.56,38.62,100200.0,24.8608,24.8801,24.8351,24.8737,100200.0
2010-12-10 15:40:00,38.62,38.62,38.58,38.58,111100.0,24.8737,24.8737,24.8479,24.8479,111100.0
2010-12-10 15:45:00,38.58,38.62,38.54,38.6,223400.0,24.8479,24.8737,24.8222,24.8608,223400.0
2010-12-10 15:50:00,38.61,38.63,38.6,38.63,144600.0,24.8673,24.8801,24.8608,24.8801,144600.0
2010-12-10 15:55:00,38.63,38.64,38.53,38.53,268300.0,24.8801,24.8866,24.8157,24.8157,268300.0
2010-12-13 09:30:00,38.54,38.55,38.33,38.51,188600.0,24.8222,24.8286,24.6869,24.8029,188600.0
2010-12-13 09:35:00,38.46,38.65,38.4,38.63,109600.0,24.7707,24.893,24.732,24.8801,109600.0
2010-12-13 09:40:00,38.63,38.77,38.6,38.74,52900.0,24.8801,24.9703,24.8608,24.951,52900.0
2010-12-13 09:45:00,38.74,38.83,38.7,38.82,29600.0,24.951,25.009,24.9252,25.0025,29600.0
2010-12-13 09:50:00,38.82,38.93,38.77,38.92,135300.0,25.0025,25.0734,24.9703,25.0669,135300.0
2010-12-13 09:55:00,38.92,38.94,38.73,38.79,117500.0,25.0669,25.0798,24.9446,24.9832,117500.0
2010-12-13 10:00:00,38.79,38.88,38.75,38.85,115200.0,24.9832,25.0412,24.9574,25.0218,115200.0
2010-12-13 10:05:00,38.86,38.92,38.81,38.85,95900.0,25.0283,25.0669,24.9961,25.0218,95900.0
2010-12-13 10:10:00,38.85,38.97,38.84,38.94,60500.0,25.0218,25.0991,25.0154,25.0798,60500.0
2010-12-13 10:15:00,38.93,39.08,38.88,39.07,116100.0,25.0734,25.17,25.0412,25.1635,116100.0
2010-12-13 10:20:00,39.07,39.08,38.97,38.99,53400.0,25.1635,25.17,25.0991,25.112,53400.0
2010-12-13 10:25:00,38.99,39.01,38.88,38.89,31600.0,25.112,25.1249,25.0412,25.0476,31600.0
2010-12-13 10:30:00,38.89,38.98,38.89,38.89,52100.0,25.0476,25.1056,25.0476,25.0476,52100.0
2010-12-13 10:35:00,38.89,38.92,38.82,38.85,39500.0,25.0476,25.0669,25.0025,25.0218,39500.0
2010-12-13 10:40:00,38.85,38.9,38.8,38.9,37200.0,25.0218,25.054,24.9896,25.054,37200.0
2010-12-13 10:45:00,38.91,39.0,38.87,39.0,40600.0,25.0605,25.1184,25.0347,25.1184,40600.0
2010-12-13 10:50:00,39.0,39.0,38.93,38.96,40700.0,25.1184,25.1184,25.0734,25.0927,40700.0
2010-12-13 10:55:00,38.97,39.06,38.96,39.06,44100.0,25.0991,25.1571,25.0927,25.1571,44100.0
2010-12-13 11:00:00,39.05,39.06,38.98,39.02,78900.0,25.1507,25.1571,25.1056,25.1313,78900.0
2010-12-13 11:05:00,39.03,39.03,38.98,39.0,23900.0,25.1378,25.1378,25.1056,25.1184,23900.0
2010-12-13 11:10:00,39.01,39.09,39.01,39.05,44700.0,25.1249,25.1764,25.1249,25.1507,44700.0
2010-12-13 11:15:00,39.06,39.08,39.05,39.07,60500.0,25.1571,25.17,25.1507,25.1635,60500.0
2010-12-13 11:20:00,39.07,39.07,38.98,38.99,38100.0,25.1635,25.1635,25.1056,25.112,38100.0
2010-12-13 11:25:00,38.99,38.99,38.93,38.96,23700.0,25.112,25.112,25.0734,25.0927,23700.0
2010-12-13 11:30:00,38.96,39.02,38.96,38.99,24600.0,25.0927,25.1313,25.0927,25.112,24600.0
2010-12-13 11:35:00,38.99,39.0,38.95,38.96,40100.0,25.112,25.1184,25.0862,25.0927,40100.0
2010-12-13 11:40:00,38.97,39.0,38.95,38.96,25700.0,25.0991,25.1184,25.0862,25.0927,25700.0
2010-12-13 11:45:00,38.96,38.97,38.92,38.92,26700.0,25.0927,25.0991,25.0669,25.0669,26700.0
2010-12-13 11:50:00,38.92,38.93,38.9,38.9,29700.0,25.0669,25.0734,25.054,25.054,29700.0
2010-12-13 11:55:00,38.91,38.91,38.87,38.89,24800.0,25.0605,25.0605,25.0347,25.0476,24800.0
2010-12-13 12:00:00,38.89,38.9,38.87,38.9,30800.0,25.0476,25.054,25.0347,25.054,30800.0
2010-12-13 12:05:00,38.9,38.94,38.87,38.94,237200.0,25.054,25.0798,25.0347,25.0798,237200.0
2010-12-13 12:10:00,38.94,39.0,38.93,38.99,42200.0,25.0798,25.1184,25.0734,25.112,42200.0
2010-12-13 12:15:00,38.99,39.0,38.98,38.99,16800.0,25.112,25.1184,25.1056,25.112,16800.0
2010-12-13 12:20:00,38.99,38.99,38.94,38.94,22600.0,25.112,25.112,25.0798,25.0798,22600.0
2010-12-13 12:25:00,38.94,38.96,38.91,38.91,21500.0,25.0798,25.0927,25.0605,25.0605,21500.0
2010-12-13 12:30:00,38.91,38.91,38.88,38.88,57500.0,25.0605,25.0605,25.0412,25.0412,57500.0
2010-12-13 12:35:00,38.89,38.89,38.85,38.86,17700.0,25.0476,25.0476,25.0218,25.0283,17700.0
2010-12-13 12:40:00,38.86,38.86,38.82,38.84,60200.0,25.0283,25.0283,25.0025,25.0154,60200.0
2010-12-13 12:45:00,38.85,38.88,38.82,38.83,48600.0,25.0218,25.0412,25.0025,25.009,48600.0
2010-12-13 12:50:00,38.83,38.83,38.8,38.8,28900.0,25.009,25.009,24.9896,24.9896,28900.0
2010-12-13 12:55:00,38.8,38.84,38.8,38.81,37000.0,24.9896,25.0154,24.9896,24.9961,37000.0
2010-12-13 13:00:00,38.81,38.81,38.76,38.78,91200.0,24.9961,24.9961,24.9639,24.9768,91200.0
2010-12-13 13:05:00,38.78,38.82,38.78,38.82,26400.0,24.9768,25.0025,24.9768,25.0025,26400.0
2010-12-13 13:10:00,38.82,38.84,38.81,38.84,19300.0,25.0025,25.0154,24.9961,25.0154,19300.0
2010-12-13 13:15:00,38.84,38.86,38.83,38.86,20500.0,25.0154,25.0283,25.009,25.0283,20500.0
2010-12-13 13:20:00,38.86,38.9,38.86,38.9,19000.0,25.0283,25.054,25.0283,25.054,19000.0
2010-12-13 13:25:00,38.9,38.9,38.86,38.88,19800.0,25.054,25.054,25.0283,25.0412,19800.0
2010-12-13 13:30:00,38.88,38.89,38.87,38.88,17300.0,25.0412,25.0476,25.0347,25.0412,17300.0
2010-12-13 13:35:00,38.88,38.88,38.84,38.86,31600.0,25.0412,25.0412,25.0154,25.0283,31600.0
2010-12-13 13:40:00,38.86,38.86,38.84,38.85,17100.0,25.0283,25.0283,25.0154,25.0218,17100.0
2010-12-13 13:45:00,38.85,38.87,38.84,38.86,17400.0,25.0218,25.0347,25.0154,25.0283,17400.0
2010-12-13 13:50:00,38.87,38.89,38.83,38.83,20100.0,25.0347,25.0476,25.009,25.009,20100.0
2010-12-13 13:55:00,38.84,38.88,38.83,38.88,31900.0,25.0154,25.0412,25.009,25.0412,31900.0
2010-12-13 14:00:00,38.88,38.89,38.84,38.86,27800.0,25.0412,25.0476,25.0154,25.0283,27800.0
2010-12-13 14:05:00,38.86,38.89,38.86,38.87,33800.0,25.0283,25.0476,25.0283,25.0347,33800.0
2010-12-13 14:10:00,38.87,38.87,38.86,38.87,11400.0,25.0347,25.0347,25.0283,25.0347,11400.0
2010-12-13 14:15:00,38.87,38.87,38.83,38.84,27400.0,25.0347,25.0347,25.009,25.0154,27400.0
2010-12-13 14:20:00,38.85,38.9,38.84,38.88,61300.0,25.0218,25.054,25.0154,25.0412,61300.0
2010-12-13 14:25:00,38.89,38.89,38.85,38.87,21700.0,25.0476,25.0476,25.0218,25.0347,21700.0
2010-12-13 14:30:00,38.87,38.88,38.85,38.88,26400.0,25.0347,25.0412,25.0218,25.0412,26400.0
2010-12-13 14:35:00,38.88,38.89,38.86,38.87,37000.0,25.0412,25.0476,25.0283,25.0347,37000.0
2010-12-13 14:40:00,38.87,38.88,38.86,38.87,23100.0,25.0347,25.0412,25.0283,25.0347,23100.0
2010-12-13 14:45:00,38.88,38.88,38.85,38.85,54500.0,25.0412,25.0412,25.0218,25.0218,54500.0
2010-12-13 14:50:00,38.86,38.86,38.84,38.85,56600.0,25.0283,25.0283,25.0154,25.0218,56600.0
2010-12-13 14:55:00,38.85,38.87,38.84,38.86,33500.0,25.0218,25.0347,25.0154,25.0283,33500.0
2010-12-13 15:00:00,38.87,38.87,38.86,38.86,25700.0,25.0347,25.0347,25.0283,25.0283,25700.0
2010-12-13 15:05:00,38.87,38.87,38.85,38.85,59000.0,25.0347,25.0347,25.0218,25.0218,59000.0
2010-12-13 15:10:00,38.86,38.86,38.83,38.83,35600.0,25.0283,25.0283,25.009,25.009,35600.0
2010-12-13 15:15:00,38.83,38.85,38.8,38.85,69200.0,25.009,25.0218,24.9896,25.0218,69200.0
2010-12-13 15:20:00,38.85,38.87,38.84,38.86,54800.0,25.0218,25.0347,25.0154,25.0283,54800.0
2010-12-13 15:25:00,38.87,38.9,38.86,38.89,44400.0,25.0347,25.054,25.0283,25.0476,44400.0
2010-12-13 15:30:00,38.89,38.9,38.85,38.85,62100.0,25.0476,25.054,25.0218,25.0218,62100.0
2010-12-13 15:35:00,38.85,38.9,38.85,38.9,63800.0,25.0218,25.054,25.0218,25.054,63800.0
2010-12-13 15:40:00,38.9,38.9,38.79,38.8,66500.0,25.054,25.054,24.9832,24.9896,66500.0
2010-12-13 15:45:00,38.79,38.79,38.68,38.72,173800.0,24.9832,24.9832,24.9123,24.9381,173800.0
2010-12-13 15:50:00,38.72,38.74,38.69,38.7,68900.0,24.9381,24.951,24.9188,24.9252,68900.0
2010-12-13 15:55:00,38.7,38.71,38.61,38.67,265600.0,24.9252,24.9317,24.8673,24.9059,265600.0
2010-12-14 09:30:00,38.8,39.12,38.8,39.1,120100.0,24.9896,25.1957,24.9896,25.1829,120100.0
2010-12-14 09:35:00,39.08,39.16,38.93,38.93,56400.0,25.17,25.2215,25.0734,25.0734,56400.0
2010-12-14 09:40:00,38.92,38.99,38.86,38.86,19400.0,25.0669,25.112,25.0283,25.0283,19400.0
2010-12-14 09:45:00,38.86,38.91,38.78,38.88,60900.0,25.0283,25.0605,24.9768,25.0412,60900.0
2010-12-14 09:50:00,38.91,38.99,38.85,38.96,37200.0,25.0605,25.112,25.0218,25.0927,37200.0
2010-12-14 09:55:00,38.97,38.98,38.86,38.88,23500.0,25.0991,25.1056,25.0283,25.0412,23500.0
2010-12-14 10:00:00,38.88,38.95,38.88,38.95,30300.0,25.0412,25.0862,25.0412,25.0862,30300.0
2010-12-14 10:05:00,38.97,39.01,38.92,39.0,31500.0,25.0991,25.1249,25.0669,25.1184,31500.0
2010-12-14 10:10:00,39.02,39.04,38.93,38.97,19400.0,25.1313,25.1442,25.0734,25.0991,19400.0
2010-12-14 10:15:00,38.96,39.05,38.96,38.99,83400.0,25.0927,25.1507,25.0927,25.112,83400.0
2010-12-14 10:20:00,38.99,39.05,38.99,39.05,37900.0,25.112,25.1507,25.112,25.1507,37900.0
2010-12-14 10:25:00,39.05,39.15,39.04,39.14,44100.0,25.1507,25.2151,25.1442,25.2086,44100.0
2010-12-14 10:30:00,39.15,39.19,39.14,39.18,33500.0,25.2151,25.2408,25.2086,25.2344,33500.0
2010-12-14 10:35:00,39.17,39.19,39.14,39.16,40800.0,25.2279,25.2408,25.2086,25.2215,40800.0
2010-12-14 10:40:00,39.15,39.16,39.13,39.13,22100.0,25.2151,25.2215,25.2022,25.2022,22100.0
2010-12-14 10:45:00,39.13,39.16,39.11,39.11,31300.0,25.2022,25.2215,25.1893,25.1893,31300.0
2010-12-14 10:50:00,39.11,39.13,39.06,39.09,29900.0,25.1893,25.2022,25.1571,25.1764,29900.0
2010-12-14 10:55:00,39.09,39.12,39.04,39.04,20100.0,25.1764,25.1957,25.1442,25.1442,20100.0
2010-12-14 11:00:00,39.04,39.08,39.03,39.03,20800.0,25.1442,25.17,25.1378,25.1378,20800.0
2010-12-14 11:05:00,39.03,39.04,38.94,39.0,32500.0,25.1378,25.1442,25.0798,25.1184,32500.0
2010-12-14 11:10:00,38.99,39.03,38.99,39.0,20800.0,25.112,25.1378,25.112,25.1184,20800.0
2010-12-14 11:15:00,39.01,39.09,39.0,39.09,33900.0,25.1249,25.1764,25.1184,25.1764,33900.0
2010-12-14 11:20:00,39.09,39.14,39.09,39.14,21700.0,25.1764,25.2086,25.1764,25.2086,21700.0
2010-12-14 11:25:00,39.13,39.15,39.11,39.11,20800.0,25.2022,25.2151,25.1893,25.1893,20800.0
2010-12-14 11:30:00,39.11,39.11,39.08,39.08,11300.0,25.1893,25.1893,25.17,25.17,11300.0
2010-12-14 11:35:00,39.08,39.12,39.08,39.09,12100.0,25.17,25.1957,25.17,25.1764,12100.0
2010-12-14 11:40:00,39.09,39.09,39.06,39.08,12200.0,25.1764,25.1764,25.1571,25.17,12200.0
2010-12-14 11:45:00,39.08,39.13,39.08,39.12,13100.0,25.17,25.2022,25.17,25.1957,13100.0
2010-12-14 11:50:00,39.12,39.12,39.07,39.07,10200.0,25.1957,25.1957,25.1635,25.1635,10200.0
2010-12-14 11:55:00,39.08,39.11,39.07,39.11,29500.0,25.17,25.1893,25.1635,25.1893,29500.0
2010-12-14 12:00:00,39.12,39.13,39.11,39.12,16100.0,25.1957,25.2022,25.1893,25.1957,16100.0
2010-12-14 12:05:00,39.12,39.14,39.12,39.13,7300.0,25.1957,25.2086,25.1957,25.2022,7300.0
2010-12-14 12:10:00,39.13,39.14,39.13,39.13,6600.0,25.2022,25.2086,25.2022,25.2022,6600.0
2010-12-14 12:15:00,39.13,39.15,39.13,39.14,25700.0,25.2022,25.2151,25.2022,25.2086,25700.0
2010-12-14 12:20:00,39.15,39.15,39.14,39.15,8900.0,25.2151,25.2151,25.2086,25.2151,8900.0
2010-12-14 12:25:00,39.15,39.15,39.07,39.11,79000.0,25.2151,25.2151,25.1635,25.1893,79000.0
2010-12-14 12:30:00,39.11,39.11,39.07,39.07,12300.0,25.1893,25.1893,25.1635,25.1635,12300.0
2010-12-14 12:35:00,39.08,39.13,39.08,39.1,29500.0,25.17,25.2022,25.17,25.1829,29500.0
2010-12-14 12:40:00,39.11,39.17,39.11,39.16,32300.0,25.1893,25.2279,25.1893,25.2215,32300.0
2010-12-14 12:45:00,39.16,39.19,39.16,39.19,42700.0,25.2215,25.2408,25.2215,25.2408,42700.0
2010-12-14 12:50:00,39.2,39.2,39.19,39.2,41300.0,25.2473,25.2473,25.2408,25.2473,41300.0
2010-12-14 12:55:00,39.2,39.2,39.18,39.2,36900.0,25.2473,25.2473,25.2344,25.2473,36900.0
2010-12-14 13:00:00,39.2,39.2,39.18,39.18,4600.0,25.2473,25.2473,25.2344,25.2344,4600.0
2010-12-14 13:05:00,39.18,39.19,39.14,39.14,12500.0,25.2344,25.2408,25.2086,25.2086,12500.0
2010-12-14 13:10:00,39.14,39.15,39.1,39.15,40000.0,25.2086,25.2151,25.1829,25.2151,40000.0
2010-12-14 13:15:00,39.15,39.18,39.15,39.17,13900.0,25.2151,25.2344,25.2151,25.2279,13900.0
2010-12-14 13:20:00,39.18,39.18,39.16,39.17,13300.0,25.2344,25.2344,25.2215,25.2279,13300.0
2010-12-14 13:25:00,39.17,39.19,39.16,39.18,14500.0,25.2279,25.2408,25.2215,25.2344,14500.0
2010-12-14 13:30:00,39.18,39.19,39.18,39.19,8100.0,25.2344,25.2408,25.2344,25.2408,8100.0
2010-12-14 13:35:00,39.18,39.19,39.16,39.16,12000.0,25.2344,25.2408,25.2215,25.2215,12000.0
2010-12-14 13:40:00,39.16,39.2,39.16,39.2,19300.0,25.2215,25.2473,25.2215,25.2473,19300.0
2010-12-14 13:45:00,39.19,39.21,39.18,39.19,21600.0,25.2408,25.2537,25.2344,25.2408,21600.0
2010-12-14 13:50:00,39.19,39.2,39.18,39.19,18000.0,25.2408,25.2473,25.2344,25.2408,18000.0
2010-12-14 13:55:00,39.19,39.2,39.18,39.19,12200.0,25.2408,25.2473,25.2344,25.2408,12200.0
2010-12-14 14:00:00,39.18,39.19,39.17,39.17,12600.0,25.2344,25.2408,25.2279,25.2279,12600.0
2010-12-14 14:05:00,39.17,39.18,39.17,39.17,14200.0,25.2279,25.2344,25.2279,25.2279,14200.0
2010-12-14 14:10:00,39.17,39.2,39.16,39.17,25500.0,25.2279,25.2473,25.2215,25.2279,25500.0
2010-12-14 14:15:00,39.19,39.23,39.13,39.21,77100.0,25.2408,25.2666,25.2022,25.2537,77100.0
2010-12-14 14:20:00,39.21,39.23,39.13,39.14,85300.0,25.2537,25.2666,25.2022,25.2086,85300.0
2010-12-14 14:25:00,39.14,39.17,39.12,39.15,65800.0,25.2086,25.2279,25.1957,25.2151,65800.0
2010-12-14 14:30:00,39.15,39.22,39.15,39.19,48000.0,25.2151,25.2601,25.2151,25.2408,48000.0
2010-12-14 14:35:00,39.19,39.22,39.17,39.17,33100.0,25.2408,25.2601,25.2279,25.2279,33100.0
2010-12-14 14:40:00,39.17,39.18,39.12,39.12,64900.0,25.2279,25.2344,25.1957,25.1957,64900.0
2010-12-14 14:45:00,39.12,39.2,39.1,39.1,76000.0,25.1957,25.2473,25.1829,25.1829,76000.0
2010-12-14 14:50:00,39.1,39.13,39.07,39.09,65900.0,25.1829,25.2022,25.1635,25.1764,65900.0
2010-12-14 14:55:00,39.09,39.1,39.0,39.06,52900.0,25.1764,25.1829,25.1184,25.1571,52900.0
2010-12-14 15:00:00,39.07,39.07,39.04,39.05,28300.0,25.1635,25.1635,25.1442,25.1507,28300.0
2010-12-14 15:05:00,39.05,39.07,39.03,39.03,27700.0,25.1507,25.1635,25.1378,25.1378,27700.0
2010-12-14 15:10:00,39.03,39.04,38.99,39.01,36300.0,25.1378,25.1442,25.112,25.1249,36300.0
2010-12-14 15:15:00,39.02,39.02,38.95,38.95,32000.0,25.1313,25.1313,25.0862,25.0862,32000.0
2010-12-14 15:20:00,38.96,38.99,38.94,38.95,56000.0,25.0927,25.112,25.0798,25.0862,56000.0
2010-12-14 15:25:00,38.95,38.99,38.92,38.97,42000.0,25.0862,25.112,25.0669,25.0991,42000.0
2010-12-14 15:30:00,38.97,38.99,38.9,38.9,41800.0,25.0991,25.112,25.054,25.054,41800.0
2010-12-14 15:35:00,38.9,38.91,38.81,38.84,66700.0,25.054,25.0605,24.9961,25.0154,66700.0
2010-12-14 15:40:00,38.84,38.89,38.84,38.86,85600.0,25.0154,25.0476,25.0154,25.0283,85600.0
2010-12-14 15:45:00,38.86,38.91,38.82,38.84,104700.0,25.0283,25.0605,25.0025,25.0154,104700.0
2010-12-14 15:50:00,38.83,38.94,38.83,38.93,106300.0,25.009,25.0798,25.009,25.0734,106300.0
2010-12-14 15:55:00,38.92,38.93,38.85,38.91,189200.0,25.0669,25.0734,25.0218,25.0605,189200.0
2010-12-15 09:30:00,39.01,39.18,38.95,39.13,116500.0,25.1249,25.2344,25.0862,25.2022,116500.0
2010-12-15 09:35:00,39.13,39.14,38.96,39.01,76500.0,25.2022,25.2086,25.0927,25.1249,76500.0
2010-12-15 09:40:00,39.03,39.03,38.81,38.91,73700.0,25.1378,25.1378,24.9961,25.0605,73700.0
2010-12-15 09:45:00,38.91,39.01,38.85,38.97,43400.0,25.0605,25.1249,25.0218,25.0991,43400.0
2010-12-15 09:50:00,38.97,38.98,38.9,38.91,46500.0,25.0991,25.1056,25.054,25.0605,46500.0
2010-12-15 09:55:00,38.91,39.0,38.9,39.0,35700.0,25.0605,25.1184,25.054,25.1184,35700.0
2010-12-15 10:00:00,38.99,39.0,38.94,38.95,49900.0,25.112,25.1184,25.0798,25.0862,49900.0
2010-12-15 10:05:00,38.95,38.99,38.95,38.98,28300.0,25.0862,25.112,25.0862,25.1056,28300.0
2010-12-15 10:10:00,38.99,39.01,38.98,38.99,37600.0,25.112,25.1249,25.1056,25.112,37600.0
2010-12-15 10:15:00,38.99,39.0,38.93,38.95,55000.0,25.112,25.1184,25.0734,25.0862,55000.0
2010-12-15 10:20:00,38.95,38.96,38.94,38.96,19900.0,25.0862,25.0927,25.0798,25.0927,19900.0
2010-12-15 10:25:00,38.95,38.96,38.89,38.92,39300.0,25.0862,25.0927,25.0476,25.0669,39300.0
2010-12-15 10:30:00,38.93,38.97,38.92,38.93,95900.0,25.0734,25.0991,25.0669,25.0734,95900.0
2010-12-15 10:35:00,38.94,39.01,38.93,39.0,95700.0,25.0798,25.1249,25.0734,25.1184,95700.0
2010-12-15 10:40:00,39.01,39.05,38.95,39.04,35100.0,25.1249,25.1507,25.0862,25.1442,35100.0
2010-12-15 10:45:00,39.04,39.06,39.0,39.03,19200.0,25.1442,25.1571,25.1184,25.1378,19200.0
2010-12-15 10:50:00,39.04,39.13,39.03,39.12,29100.0,25.1442,25.2022,25.1378,25.1957,29100.0
2010-12-15 10:55:00,39.12,39.16,39.11,39.15,30600.0,25.1957,25.2215,25.1893,25.2151,30600.0
2010-12-15 11:00:00,39.16,39.19,39.1,39.11,25300.0,25.2215,25.2408,25.1829,25.1893,25300.0
2010-12-15 11:05:00,39.1,39.13,39.1,39.13,23400.0,25.1829,25.2022,25.1829,25.2022,23400.0
2010-12-15 11:10:00,39.13,39.14,39.0,39.0,25500.0,25.2022,25.2086,25.1184,25.1184,25500.0
2010-12-15 11:15:00,39.01,39.04,38.95,39.03,32000.0,25.1249,25.1442,25.0862,25.1378,32000.0
2010-12-15 11:20:00,39.03,39.04,39.01,39.04,18800.0,25.1378,25.1442,25.1249,25.1442,18800.0
2010-12-15 11:25:00,39.04,39.04,38.98,39.01,16900.0,25.1442,25.1442,25.1056,25.1249,16900.0
2010-12-15 11:30:00,39.01,39.01,38.98,38.98,17700.0,25.1249,25.1249,25.1056,25.1056,17700.0
2010-12-15 11:35:00,38.98,38.99,38.93,38.95,18500.0,25.1056,25.112,25.0734,25.0862,18500.0
2010-12-15 11:40:00,38.95,39.0,38.94,38.97,19000.0,25.0862,25.1184,25.0798,25.0991,19000.0
2010-12-15 11:45:00,38.97,39.01,38.94,38.95,67000.0,25.0991,25.1249,25.0798,25.0862,67000.0
2010-12-15 11:50:00,38.94,39.0,38.9,38.98,40500.0,25.0798,25.1184,25.054,25.1056,40500.0
2010-12-15 11:55:00,38.97,38.97,38.91,38.92,31500.0,25.0991,25.0991,25.0605,25.0669,31500.0
2010-12-15 12:00:00,38.92,38.92,38.91,38.91,20600.0,25.0669,25.0669,25.0605,25.0605,20600.0
2010-12-15 12:05:00,38.92,38.94,38.92,38.93,14400.0,25.0669,25.0798,25.0669,25.0734,14400.0
2010-12-15 12:10:00,38.92,38.94,38.88,38.89,12800.0,25.0669,25.0798,25.0412,25.0476,12800.0
2010-12-15 12:15:00,38.89,38.93,38.87,38.87,46800.0,25.0476,25.0734,25.0347,25.0347,46800.0
2010-12-15 12:20:00,38.87,38.9,38.87,38.9,15000.0,25.0347,25.054,25.0347,25.054,15000.0
2010-12-15 12:25:00,38.9,38.9,38.89,38.89,15400.0,25.054,25.054,25.0476,25.0476,15400.0
2010-12-15 12:30:00,38.89,38.9,38.84,38.85,21800.0,25.0476,25.054,25.0154,25.0218,21800.0
2010-12-15 12:35:00,38.85,38.85,38.8,38.81,17500.0,25.0218,25.0218,24.9896,24.9961,17500.0
2010-12-15 12:40:00,38.8,38.84,38.8,38.83,18700.0,24.9896,25.0154,24.9896,25.009,18700.0
2010-12-15 12:45:00,38.84,38.84,38.68,38.75,48600.0,25.0154,25.0154,24.9123,24.9574,48600.0
2010-12-15 12:50:00,38.75,38.81,38.67,38.68,21900.0,24.9574,24.9961,24.9059,24.9123,21900.0
2010-12-15 12:55:00,38.69,38.71,38.66,38.68,30200.0,24.9188,24.9317,24.8995,24.9123,30200.0
2010-12-15 13:00:00,38.68,38.68,38.64,38.67,30400.0,24.9123,24.9123,24.8866,24.9059,30400.0
2010-12-15 13:05:00,38.68,38.76,38.68,38.76,14500.0,24.9123,24.9639,24.9123,24.9639,14500.0
2010-12-15 13:10:00,38.77,38.79,38.75,38.75,21500.0,24.9703,24.9832,24.9574,24.9574,21500.0
2010-12-15 13:15:00,38.74,38.79,38.74,38.76,21500.0,24.951,24.9832,24.951,24.9639,21500.0
2010-12-15 13:20:00,38.76,38.76,38.7,38.7,16300.0,24.9639,24.9639,24.9252,24.9252,16300.0
2010-12-15 13:25:00,38.69,38.76,38.69,38.75,18600.0,24.9188,24.9639,24.9188,24.9574,18600.0
2010-12-15 13:30:00,38.75,38.75,38.71,38.75,18800.0,24.9574,24.9574,24.9317,24.9574,18800.0
2010-12-15 13:35:00,38.75,38.78,38.73,38.77,21600.0,24.9574,24.9768,24.9446,24.9703,21600.0
2010-12-15 13:40:00,38.76,38.78,38.75,38.77,11300.0,24.9639,24.9768,24.9574,24.9703,11300.0
2010-12-15 13:45:00,38.77,38.78,38.76,38.78,12800.0,24.9703,24.9768,24.9639,24.9768,12800.0
2010-12-15 13:50:00,38.79,38.79,38.76,38.76,16100.0,24.9832,24.9832,24.9639,24.9639,16100.0
2010-12-15 13:55:00,38.76,38.79,38.76,38.78,30100.0,24.9639,24.9832,24.9639,24.9768,30100.0
2010-12-15 14:00:00,38.78,38.8,38.77,38.78,32000.0,24.9768,24.9896,24.9703,24.9768,32000.0
2010-12-15 14:05:00,38.78,38.79,38.73,38.74,19300.0,24.9768,24.9832,24.9446,24.951,19300.0
2010-12-15 14:10:00,38.75,38.76,38.7,38.72,19200.0,24.9574,24.9639,24.9252,24.9381,19200.0
2010-12-15 14:15:00,38.72,38.76,38.71,38.76,18600.0,24.9381,24.9639,24.9317,24.9639,18600.0
2010-12-15 14:20:00,38.75,38.76,38.74,38.74,9300.0,24.9574,24.9639,24.951,24.951,9300.0
2010-12-15 14:25:00,38.74,38.74,38.71,38.71,32600.0,24.951,24.951,24.9317,24.9317,32600.0
2010-12-15 14:30:00,38.71,38.71,38.61,38.71,48600.0,24.9317,24.9317,24.8673,24.9317,48600.0
2010-12-15 14:35:00,38.71,38.71,38.63,38.66,24400.0,24.9317,24.9317,24.8801,24.8995,24400.0
2010-12-15 14:40:00,38.67,38.72,38.63,38.66,39300.0,24.9059,24.9381,24.8801,24.8995,39300.0
2010-12-15 14:45:00,38.65,38.76,38.65,38.7,28400.0,24.893,24.9639,24.893,24.9252,28400.0
2010-12-15 14:50:00,38.71,38.71,38.64,38.64,32500.0,24.9317,24.9317,24.8866,24.8866,32500.0
2010-12-15 14:55:00,38.64,38.64,38.51,38.58,86400.0,24.8866,24.8866,24.8029,24.8479,86400.0
2010-12-15 15:00:00,38.58,38.7,38.57,38.65,52800.0,24.8479,24.9252,24.8415,24.893,52800.0
2010-12-15 15:05:00,38.64,38.64,38.6,38.61,38100.0,24.8866,24.8866,24.8608,24.8673,38100.0
2010-12-15 15:10:00,38.62,38.64,38.58,38.62,34600.0,24.8737,24.8866,24.8479,24.8737,34600.0
2010-12-15 15:15:00,38.63,38.63,38.53,38.54,89300.0,24.8801,24.8801,24.8157,24.8222,89300.0
2010-12-15 15:20:00,38.55,38.63,38.49,38.63,93300.0,24.8286,24.8801,24.79,24.8801,93300.0
2010-12-15 15:25:00,38.63,38.64,38.62,38.63,42300.0,24.8801,24.8866,24.8737,24.8801,42300.0
2010-12-15 15:30:00,38.62,38.64,38.59,38.64,48200.0,24.8737,24.8866,24.8544,24.8866,48200.0
2010-12-15 15:35:00,38.64,38.67,38.63,38.66,70100.0,24.8866,24.9059,24.8801,24.8995,70100.0
2010-12-15 15:40:00,38.65,38.69,38.62,38.63,76400.0,24.893,24.9188,24.8737,24.8801,76400.0
2010-12-15 15:45:00,38.63,38.63,38.56,38.61,107500.0,24.8801,24.8801,24.8351,24.8673,107500.0
2010-12-15 15:50:00,38.6,38.6,38.47,38.5,83000.0,24.8608,24.8608,24.7771,24.7964,83000.0
2010-12-15 15:55:00,38.49,38.51,38.46,38.5,158300.0,24.79,24.8029,24.7707,24.7964,158300.0
2010-12-16 09:30:00,38.61,38.61,38.48,38.57,40500.0,24.8673,24.8673,24.7835,24.8415,40500.0
2010-12-16 09:35:00,38.59,38.8,38.59,38.78,42800.0,24.8544,24.9896,24.8544,24.9768,42800.0
2010-12-16 09:40:00,38.79,38.85,38.74,38.76,37900.0,24.9832,25.0218,24.951,24.9639,37900.0
2010-12-16 09:45:00,38.73,38.86,38.73,38.8,29800.0,24.9446,25.0283,24.9446,24.9896,29800.0
2010-12-16 09:50:00,38.79,38.84,38.77,38.79,34700.0,24.9832,25.0154,24.9703,24.9832,34700.0
2010-12-16 09:55:00,38.79,38.79,38.55,38.56,36100.0,24.9832,24.9832,24.8286,24.8351,36100.0
2010-12-16 10:00:00,38.55,38.63,38.5,38.6,87300.0,24.8286,24.8801,24.7964,24.8608,87300.0
2010-12-16 10:05:00,38.59,38.69,38.57,38.69,39400.0,24.8544,24.9188,24.8415,24.9188,39400.0
2010-12-16 10:10:00,38.7,38.72,38.66,38.69,48100.0,24.9252,24.9381,24.8995,24.9188,48100.0
2010-12-16 10:15:00,38.68,38.76,38.67,38.75,43300.0,24.9123,24.9639,24.9059,24.9574,43300.0
2010-12-16 10:20:00,38.76,38.87,38.76,38.84,25100.0,24.9639,25.0347,24.9639,25.0154,25100.0
2010-12-16 10:25:00,38.84,38.89,38.82,38.88,191900.0,25.0154,25.0476,25.0025,25.0412,191900.0
2010-12-16 10:30:00,38.88,38.95,38.88,38.91,32100.0,25.0412,25.0862,25.0412,25.0605,32100.0
2010-12-16 10:35:00,38.91,39.0,38.87,39.0,53600.0,25.0605,25.1184,25.0347,25.1184,53600.0
2010-12-16 10:40:00,39.0,39.12,39.0,39.11,83600.0,25.1184,25.1957,25.1184,25.1893,83600.0
2010-12-16 10:45:00,39.11,39.19,39.09,39.18,57300.0,25.1893,25.2408,25.1764,25.2344,57300.0
2010-12-16 10:50:00,39.19,39.21,39.13,39.15,47400.0,25.2408,25.2537,25.2022,25.2151,47400.0
2010-12-16 10:55:00,39.16,39.2,39.13,39.2,36500.0,25.2215,25.2473,25.2022,25.2473,36500.0
2010-12-16 11:00:00,39.19,39.19,39.13,39.17,50700.0,25.2408,25.2408,25.2022,25.2279,50700.0
2010-12-16 11:05:00,39.18,39.18,39.11,39.16,35700.0,25.2344,25.2344,25.1893,25.2215,35700.0
2010-12-16 11:10:00,39.17,39.28,39.15,39.28,67600.0,25.2279,25.2988,25.2151,25.2988,67600.0
2010-12-16 11:15:00,39.28,39.33,39.27,39.31,55900.0,25.2988,25.331,25.2923,25.3181,55900.0
2010-12-16 11:20:00,39.3,39.3,39.16,39.19,23800.0,25.3117,25.3117,25.2215,25.2408,23800.0
2010-12-16 11:25:00,39.2,39.29,39.2,39.22,22200.0,25.2473,25.3052,25.2473,25.2601,22200.0
2010-12-16 11:30:00,39.22,39.24,39.16,39.22,23700.0,25.2601,25.273,25.2215,25.2601,23700.0
2010-12-16 11:35:00,39.22,39.22,39.16,39.22,29600.0,25.2601,25.2601,25.2215,25.2601,29600.0
2010-12-16 11:40:00,39.22,39.3,39.22,39.29,14800.0,25.2601,25.3117,25.2601,25.3052,14800.0
2010-12-16 11:45:00,39.28,39.29,39.23,39.23,19200.0,25.2988,25.3052,25.2666,25.2666,19200.0
2010-12-16 11:50:00,39.23,39.27,39.21,39.26,15400.0,25.2666,25.2923,25.2537,25.2859,15400.0
2010-12-16 11:55:00,39.27,39.31,39.26,39.31,19400.0,25.2923,25.3181,25.2859,25.3181,19400.0
2010-12-16 12:00:00,39.31,39.33,39.31,39.33,11200.0,25.3181,25.331,25.3181,25.331,11200.0
2010-12-16 12:05:00,39.34,39.37,39.33,39.37,20400.0,25.3374,25.3568,25.331,25.3568,20400.0
2010-12-16 12:10:00,39.37,39.41,39.36,39.4,43800.0,25.3568,25.3825,25.3503,25.3761,43800.0
2010-12-16 12:15:00,39.4,39.42,39.4,39.41,22700.0,25.3761,25.389,25.3761,25.3825,22700.0
2010-12-16 12:20:00,39.42,39.44,39.41,39.43,28800.0,25.389,25.4018,25.3825,25.3954,28800.0
2010-12-16 12:25:00,39.44,39.44,39.41,39.43,22700.0,25.4018,25.4018,25.3825,25.3954,22700.0
2010-12-16 12:30:00,39.42,39.45,39.42,39.44,17400.0,25.389,25.4083,25.389,25.4018,17400.0
2010-12-16 12:35:00,39.44,39.45,39.43,39.44,8900.0,25.4018,25.4083,25.3954,25.4018,8900.0
2010-12-16 12:40:00,39.45,39.45,39.42,39.44,16400.0,25.4083,25.4083,25.389,25.4018,16400.0
2010-12-16 12:45:00,39.45,39.45,39.38,39.38,26200.0,25.4083,25.4083,25.3632,25.3632,26200.0
2010-12-16 12:50:00,39.39,39.45,39.38,39.44,13200.0,25.3696,25.4083,25.3632,25.4018,13200.0
2010-12-16 12:55:00,39.44,39.45,39.43,39.43,9800.0,25.4018,25.4083,25.3954,25.3954,9800.0
2010-12-16 13:00:00,39.44,39.44,39.4,39.41,13800.0,25.4018,25.4018,25.3761,25.3825,13800.0
2010-12-16 13:05:00,39.41,39.42,39.36,39.4,30900.0,25.3825,25.389,25.3503,25.3761,30900.0
2010-12-16 13:10:00,39.4,39.48,39.4,39.48,62100.0,25.3761,25.4276,25.3761,25.4276,62100.0
2010-12-16 13:15:00,39.48,39.5,39.47,39.49,13300.0,25.4276,25.4405,25.4212,25.434,13300.0
2010-12-16 13:20:00,39.5,39.5,39.47,39.48,25600.0,25.4405,25.4405,25.4212,25.4276,25600.0
2010-12-16 13:25:00,39.48,39.5,39.48,39.48,20100.0,25.4276,25.4405,25.4276,25.4276,20100.0
2010-12-16 13:30:00,39.48,39.49,39.44,39.47,34000.0,25.4276,25.434,25.4018,25.4212,34000.0
2010-12-16 13:35:00,39.47,39.49,39.46,39.49,21200.0,25.4212,25.434,25.4147,25.434,21200.0
2010-12-16 13:40:00,39.49,39.54,39.48,39.5,100600.0,25.434,25.4662,25.4276,25.4405,100600.0
2010-12-16 13:45:00,39.5,39.58,39.5,39.58,73700.0,25.4405,25.492,25.4405,25.492,73700.0
2010-12-16 13:50:00,39.58,39.58,39.52,39.54,26800.0,25.492,25.492,25.4534,25.4662,26800.0
2010-12-16 13:55:00,39.54,39.56,39.47,39.48,36900.0,25.4662,25.4791,25.4212,25.4276,36900.0
2010-12-16 14:00:00,39.48,39.51,39.47,39.49,67800.0,25.4276,25.4469,25.4212,25.434,67800.0
2010-12-16 14:05:00,39.49,39.49,39.46,39.46,29900.0,25.434,25.434,25.4147,25.4147,29900.0
2010-12-16 14:10:00,39.47,39.51,39.46,39.51,44000.0,25.4212,25.4469,25.4147,25.4469,44000.0
2010-12-16 14:15:00,39.5,39.5,39.48,39.49,50300.0,25.4405,25.4405,25.4276,25.434,50300.0
2010-12-16 14:20:00,39.48,39.49,39.43,39.45,41600.0,25.4276,25.434,25.3954,25.4083,41600.0
2010-12-16 14:25:00,39.44,39.47,39.44,39.44,53600.0,25.4018,25.4212,25.4018,25.4018,53600.0
2010-12-16 14:30:00,39.43,39.43,39.35,39.36,70600.0,25.3954,25.3954,25.3439,25.3503,70600.0
2010-12-16 14:35:00,39.35,39.42,39.34,39.41,33200.0,25.3439,25.389,25.3374,25.3825,33200.0
2010-12-16 14:40:00,39.4,39.41,39.38,39.41,29000.0,25.3761,25.3825,25.3632,25.3825,29000.0
2010-12-16 14:45:00,39.41,39.45,39.4,39.41,25100.0,25.3825,25.4083,25.3761,25.3825,25100.0
2010-12-16 14:50:00,39.41,39.44,39.39,39.42,43700.0,25.3825,25.4018,25.3696,25.389,43700.0
2010-12-16 14:55:00,39.42,39.48,39.4,39.48,58500.0,25.389,25.4276,25.3761,25.4276,58500.0
2010-12-16 15:00:00,39.47,39.54,39.47,39.51,39000.0,25.4212,25.4662,25.4212,25.4469,39000.0
2010-12-16 15:05:00,39.52,39.55,39.51,39.53,27800.0,25.4534,25.4727,25.4469,25.4598,27800.0
2010-12-16 15:10:00,39.53,39.61,39.53,39.6,70600.0,25.4598,25.5113,25.4598,25.5049,70600.0
2010-12-16 15:15:00,39.6,39.64,39.6,39.6,96100.0,25.5049,25.5306,25.5049,25.5049,96100.0
2010-12-16 15:20:00,39.6,39.61,39.56,39.58,84000.0,25.5049,25.5113,25.4791,25.492,84000.0
2010-12-16 15:25:00,39.58,39.64,39.58,39.63,83400.0,25.492,25.5306,25.492,25.5242,83400.0
2010-12-16 15:30:00,39.63,39.66,39.6,39.63,81300.0,25.5242,25.5435,25.5049,25.5242,81300.0
2010-12-16 15:35:00,39.63,39.7,39.63,39.68,64600.0,25.5242,25.5693,25.5242,25.5564,64600.0
2010-12-16 15:40:00,39.69,39.69,39.58,39.58,71300.0,25.5629,25.5629,25.492,25.492,71300.0
2010-12-16 15:45:00,39.58,39.58,39.52,39.55,135100.0,25.492,25.492,25.4534,25.4727,135100.0
2010-12-16 15:50:00,39.56,39.71,39.55,39.7,238700.0,25.4791,25.5757,25.4727,25.5693,238700.0
2010-12-16 15:55:00,39.71,39.77,39.7,39.74,269500.0,25.5757,25.6144,25.5693,25.5951,269500.0
2010-12-17 09:30:00,39.76,39.9,39.64,39.89,511900.0,25.6079,25.6981,25.5306,25.6917,511900.0
2010-12-17 09:35:00,39.89,39.93,39.82,39.82,78400.0,25.6917,25.7174,25.6466,25.6466,78400.0
2010-12-17 09:40:00,39.82,39.82,39.59,39.67,140100.0,25.6466,25.6466,25.4984,25.55,140100.0
2010-12-17 09:45:00,39.67,39.93,39.67,39.92,107700.0,25.55,25.7174,25.55,25.711,107700.0
2010-12-17 09:50:00,39.92,39.94,39.87,39.92,87900.0,25.711,25.7239,25.6788,25.711,87900.0
2010-12-17 09:55:00,39.92,39.95,39.92,39.93,97000.0,25.711,25.7303,25.711,25.7174,97000.0
2010-12-17 10:00:00,39.93,39.93,39.89,39.9,26000.0,25.7174,25.7174,25.6917,25.6981,26000.0
2010-12-17 10:05:00,39.9,39.97,39.9,39.96,95800.0,25.6981,25.7432,25.6981,25.7367,95800.0
2010-12-17 10:10:00,39.95,39.97,39.95,39.97,35600.0,25.7303,25.7432,25.7303,25.7432,35600.0
2010-12-17 10:15:00,39.96,39.99,39.96,39.99,82100.0,25.7367,25.7561,25.7367,25.7561,82100.0
2010-12-17 10:20:00,39.98,40.18,39.98,40.06,507400.0,25.7496,25.8784,25.7496,25.8012,507400.0
2010-12-17 10:25:00,40.04,40.15,40.03,40.1,65300.0,25.7883,25.8591,25.7818,25.8269,65300.0
2010-12-17 10:30:00,40.1,40.16,40.09,40.14,34100.0,25.8269,25.8656,25.8205,25.8527,34100.0
2010-12-17 10:35:00,40.13,40.15,40.1,40.13,55500.0,25.8462,25.8591,25.8269,25.8462,55500.0
2010-12-17 10:40:00,40.12,40.15,40.08,40.12,50600.0,25.8398,25.8591,25.814,25.8398,50600.0
2010-12-17 10:45:00,40.11,40.18,40.11,40.17,67300.0,25.8334,25.8784,25.8334,25.872,67300.0
2010-12-17 10:50:00,40.18,40.19,40.06,40.15,55200.0,25.8784,25.8849,25.8012,25.8591,55200.0
2010-12-17 10:55:00,40.14,40.18,40.14,40.17,26800.0,25.8527,25.8784,25.8527,25.872,26800.0
2010-12-17 11:00:00,40.17,40.18,40.11,40.11,36500.0,25.872,25.8784,25.8334,25.8334,36500.0
2010-12-17 11:05:00,40.12,40.15,40.1,40.13,47900.0,25.8398,25.8591,25.8269,25.8462,47900.0
2010-12-17 11:10:00,40.13,40.15,40.07,40.15,45300.0,25.8462,25.8591,25.8076,25.8591,45300.0
2010-12-17 11:15:00,40.14,40.19,40.13,40.18,39900.0,25.8527,25.8849,25.8462,25.8784,39900.0
2010-12-17 11:20:00,40.19,40.3,40.18,40.3,101600.0,25.8849,25.9557,25.8784,25.9557,101600.0
2010-12-17 11:25:00,40.29,40.36,40.29,40.35,63200.0,25.9493,25.9944,25.9493,25.9879,63200.0
2010-12-17 11:30:00,40.36,40.41,40.34,40.39,36700.0,25.9944,26.0266,25.9815,26.0137,36700.0
2010-12-17 11:35:00,40.39,40.39,40.35,40.37,40000.0,26.0137,26.0137,25.9879,26.0008,40000.0
2010-12-17 11:40:00,40.36,40.36,40.28,40.3,76500.0,25.9944,25.9944,25.9428,25.9557,76500.0
2010-12-17 11:45:00,40.3,40.39,40.29,40.38,41900.0,25.9557,26.0137,25.9493,26.0073,41900.0
2010-12-17 11:50:00,40.37,40.49,40.37,40.47,76700.0,26.0008,26.0781,26.0008,26.0652,76700.0
2010-12-17 11:55:00,40.46,40.46,40.4,40.45,30800.0,26.0588,26.0588,26.0201,26.0523,30800.0
2010-12-17 12:00:00,40.45,40.56,40.45,40.55,96900.0,26.0523,26.1232,26.0523,26.1167,96900.0
2010-12-17 12:05:00,40.55,40.59,40.53,40.58,40300.0,26.1167,26.1425,26.1039,26.1361,40300.0
2010-12-17 12:10:00,40.58,40.64,40.5,40.52,62500.0,26.1361,26.1747,26.0845,26.0974,62500.0
2010-12-17 12:15:00,40.51,40.66,40.5,40.66,72100.0,26.091,26.1876,26.0845,26.1876,72100.0
2010-12-17 12:20:00,40.66,40.67,40.62,40.62,23700.0,26.1876,26.194,26.1618,26.1618,23700.0
2010-12-17 12:25:00,40.62,40.63,40.57,40.59,15600.0,26.1618,26.1683,26.1296,26.1425,15600.0
2010-12-17 12:30:00,40.59,40.59,40.56,40.58,15700.0,26.1425,26.1425,26.1232,26.1361,15700.0
2010-12-17 12:35:00,40.58,40.62,40.55,40.62,55300.0,26.1361,26.1618,26.1167,26.1618,55300.0
2010-12-17 12:40:00,40.62,40.67,40.61,40.67,44100.0,26.1618,26.194,26.1554,26.194,44100.0
2010-12-17 12:45:00,40.67,40.72,40.65,40.69,52400.0,26.194,26.2262,26.1812,26.2069,52400.0
2010-12-17 12:50:00,40.69,40.75,40.67,40.68,56500.0,26.2069,26.2456,26.194,26.2005,56500.0
2010-12-17 12:55:00,40.69,40.89,40.69,40.86,107900.0,26.2069,26.3357,26.2069,26.3164,107900.0
2010-12-17 13:00:00,40.85,40.88,40.83,40.85,47000.0,26.31,26.3293,26.2971,26.31,47000.0
2010-12-17 13:05:00,40.85,40.93,40.83,40.86,81800.0,26.31,26.3615,26.2971,26.3164,81800.0
2010-12-17 13:10:00,40.85,40.88,40.74,40.74,60200.0,26.31,26.3293,26.2391,26.2391,60200.0
2010-12-17 13:15:00,40.73,40.74,40.67,40.67,18300.0,26.2327,26.2391,26.194,26.194,18300.0
2010-12-17 13:20:00,40.66,40.66,40.62,40.62,22200.0,26.1876,26.1876,26.1618,26.1618,22200.0
2010-12-17 13:25:00,40.63,40.63,40.57,40.57,14100.0,26.1683,26.1683,26.1296,26.1296,14100.0
2010-12-17 13:30:00,40.57,40.63,40.57,40.6,22200.0,26.1296,26.1683,26.1296,26.1489,22200.0
2010-12-17 13:35:00,40.6,40.6,40.53,40.55,17800.0,26.1489,26.1489,26.1039,26.1167,17800.0
2010-12-17 13:40:00,40.56,40.67,40.56,40.67,34300.0,26.1232,26.194,26.1232,26.194,34300.0
2010-12-17 13:45:00,40.67,40.75,40.66,40.75,38400.0,26.194,26.2456,26.1876,26.2456,38400.0
2010-12-17 13:50:00,40.75,40.87,40.75,40.85,39900.0,26.2456,26.3228,26.2456,26.31,39900.0
2010-12-17 13:55:00,40.85,40.96,40.84,40.95,55800.0,26.31,26.3808,26.3035,26.3744,55800.0
2010-12-17 14:00:00,40.94,40.98,40.94,40.95,65100.0,26.3679,26.3937,26.3679,26.3744,65100.0
2010-12-17 14:05:00,40.95,40.98,40.93,40.93,50700.0,26.3744,26.3937,26.3615,26.3615,50700.0
2010-12-17 14:10:00,40.93,40.93,40.87,40.91,50600.0,26.3615,26.3615,26.3228,26.3486,50600.0
2010-12-17 14:15:00,40.92,40.92,40.83,40.83,24700.0,26.355,26.355,26.2971,26.2971,24700.0
2010-12-17 14:20:00,40.83,40.83,40.76,40.81,54200.0,26.2971,26.2971,26.252,26.2842,54200.0
2010-12-17 14:25:00,40.81,40.87,40.79,40.86,75400.0,26.2842,26.3228,26.2713,26.3164,75400.0
2010-12-17 14:30:00,40.87,40.9,40.85,40.88,48800.0,26.3228,26.3422,26.31,26.3293,48800.0
2010-12-17 14:35:00,40.87,40.97,40.87,40.96,68600.0,26.3228,26.3873,26.3228,26.3808,68600.0
2010-12-17 14:40:00,40.96,40.99,40.94,40.97,84900.0,26.3808,26.4001,26.3679,26.3873,84900.0
2010-12-17 14:45:00,40.97,40.98,40.92,40.92,46500.0,26.3873,26.3937,26.355,26.355,46500.0
2010-12-17 14:50:00,40.92,40.93,40.79,40.82,142200.0,26.355,26.3615,26.2713,26.2906,142200.0
2010-12-17 14:55:00,40.82,40.84,40.76,40.76,58300.0,26.2906,26.3035,26.252,26.252,58300.0
2010-12-17 15:00:00,40.76,40.81,40.72,40.72,64100.0,26.252,26.2842,26.2262,26.2262,64100.0
2010-12-17 15:05:00,40.72,40.73,40.63,40.64,59600.0,26.2262,26.2327,26.1683,26.1747,59600.0
2010-12-17 15:10:00,40.64,40.68,40.58,40.6,123100.0,26.1747,26.2005,26.1361,26.1489,123100.0
2010-12-17 15:15:00,40.6,40.62,40.57,40.61,50500.0,26.1489,26.1618,26.1296,26.1554,50500.0
2010-12-17 15:20:00,40.6,40.61,40.52,40.55,71700.0,26.1489,26.1554,26.0974,26.1167,71700.0
2010-12-17 15:25:00,40.54,40.59,40.49,40.59,99000.0,26.1103,26.1425,26.0781,26.1425,99000.0
2010-12-17 15:30:00,40.59,40.61,40.55,40.55,89700.0,26.1425,26.1554,26.1167,26.1167,89700.0
2010-12-17 15:35:00,40.56,40.59,40.48,40.49,82800.0,26.1232,26.1425,26.0717,26.0781,82800.0
2010-12-17 15:40:00,40.49,40.51,40.45,40.51,91800.0,26.0781,26.091,26.0523,26.091,91800.0
2010-12-17 15:45:00,40.5,40.51,40.44,40.49,150400.0,26.0845,26.091,26.0459,26.0781,150400.0
2010-12-17 15:50:00,40.49,40.51,40.44,40.45,129500.0,26.0781,26.091,26.0459,26.0523,129500.0
2010-12-17 15:55:00,40.45,40.55,40.45,40.55,215500.0,26.0523,26.1167,26.0523,26.1167,215500.0
2010-12-20 09:30:00,40.1,40.23,39.46,40.21,243800.0,25.8269,25.9106,25.4147,25.8978,243800.0
2010-12-20 09:35:00,40.22,40.51,40.22,40.48,135600.0,25.9042,26.091,25.9042,26.0717,135600.0
2010-12-20 09:40:00,40.49,40.6,40.45,40.53,60200.0,26.0781,26.1489,26.0523,26.1039,60200.0
2010-12-20 09:45:00,40.54,40.55,40.38,40.53,60400.0,26.1103,26.1167,26.0073,26.1039,60400.0
2010-12-20 09:50:00,40.52,40.58,40.47,40.5,31200.0,26.0974,26.1361,26.0652,26.0845,31200.0
2010-12-20 09:55:00,40.5,40.5,40.34,40.47,54400.0,26.0845,26.0845,25.9815,26.0652,54400.0
2010-12-20 10:00:00,40.47,40.5,40.37,40.49,37100.0,26.0652,26.0845,26.0008,26.0781,37100.0
2010-12-20 10:05:00,40.49,40.53,40.41,40.48,35700.0,26.0781,26.1039,26.0266,26.0717,35700.0
2010-12-20 10:10:00,40.48,40.49,40.28,40.35,87200.0,26.0717,26.0781,25.9428,25.9879,87200.0
2010-12-20 10:15:00,40.35,40.48,40.34,40.48,71700.0,25.9879,26.0717,25.9815,26.0717,71700.0
2010-12-20 10:20:00,40.47,40.56,40.43,40.54,98100.0,26.0652,26.1232,26.0395,26.1103,98100.0
2010-12-20 10:25:00,40.54,40.57,40.5,40.56,106700.0,26.1103,26.1296,26.0845,26.1232,106700.0
2010-12-20 10:30:00,40.56,40.59,40.55,40.58,41600.0,26.1232,26.1425,26.1167,26.1361,41600.0
2010-12-20 10:35:00,40.58,40.59,40.5,40.53,77500.0,26.1361,26.1425,26.0845,26.1039,77500.0
2010-12-20 10:40:00,40.52,40.53,40.5,40.5,72700.0,26.0974,26.1039,26.0845,26.0845,72700.0
2010-12-20 10:45:00,40.5,40.55,40.5,40.52,46300.0,26.0845,26.1167,26.0845,26.0974,46300.0
2010-12-20 10:50:00,40.52,40.53,40.46,40.5,44700.0,26.0974,26.1039,26.0588,26.0845,44700.0
2010-12-20 10:55:00,40.51,40.51,40.44,40.47,32500.0,26.091,26.091,26.0459,26.0652,32500.0
2010-12-20 11:00:00,40.46,40.49,40.43,40.48,42500.0,26.0588,26.0781,26.0395,26.0717,42500.0
2010-12-20 11:05:00,40.48,40.49,40.39,40.43,49300.0,26.0717,26.0781,26.0137,26.0395,49300.0
2010-12-20 11:10:00,40.42,40.49,40.42,40.49,24400.0,26.033,26.0781,26.033,26.0781,24400.0
2010-12-20 11:15:00,40.49,40.5,40.48,40.5,46800.0,26.0781,26.0845,26.0717,26.0845,46800.0
2010-12-20 11:20:00,40.5,40.5,40.48,40.49,19800.0,26.0845,26.0845,26.0717,26.0781,19800.0
2010-12-20 11:25:00,40.49,40.52,40.47,40.48,38300.0,26.0781,26.0974,26.0652,26.0717,38300.0
2010-12-20 11:30:00,40.48,40.48,40.43,40.46,38700.0,26.0717,26.0717,26.0395,26.0588,38700.0
2010-12-20 11:35:00,40.46,40.49,40.44,40.49,52300.0,26.0588,26.0781,26.0459,26.0781,52300.0
2010-12-20 11:40:00,40.49,40.49,40.48,40.49,17500.0,26.0781,26.0781,26.0717,26.0781,17500.0
2010-12-20 11:45:00,40.49,40.49,40.45,40.47,15400.0,26.0781,26.0781,26.0523,26.0652,15400.0
2010-12-20 11:50:00,40.46,40.47,40.44,40.46,19000.0,26.0588,26.0652,26.0459,26.0588,19000.0
2010-12-20 11:55:00,40.47,40.49,40.45,40.48,24500.0,26.0652,26.0781,26.0523,26.0717,24500.0
2010-12-20 12:00:00,40.48,40.49,40.44,40.44,28900.0,26.0717,26.0781,26.0459,26.0459,28900.0
2010-12-20 12:05:00,40.44,40.49,40.43,40.45,33000.0,26.0459,26.0781,26.0395,26.0523,33000.0
2010-12-20 12:10:00,40.45,40.49,40.42,40.45,76100.0,26.0523,26.0781,26.033,26.0523,76100.0
2010-12-20 12:15:00,40.45,40.49,40.45,40.49,20200.0,26.0523,26.0781,26.0523,26.0781,20200.0
2010-12-20 12:20:00,40.49,40.5,40.45,40.5,37700.0,26.0781,26.0845,26.0523,26.0845,37700.0
2010-12-20 12:25:00,40.5,40.52,40.47,40.49,22000.0,26.0845,26.0974,26.0652,26.0781,22000.0
2010-12-20 12:30:00,40.49,40.49,40.45,40.49,20600.0,26.0781,26.0781,26.0523,26.0781,20600.0
2010-12-20 12:35:00,40.49,40.49,40.45,40.48,12500.0,26.0781,26.0781,26.0523,26.0717,12500.0
2010-12-20 12:40:00,40.49,40.53,40.48,40.52,26400.0,26.0781,26.1039,26.0717,26.0974,26400.0
2010-12-20 12:45:00,40.52,40.57,40.51,40.55,38100.0,26.0974,26.1296,26.091,26.1167,38100.0
2010-12-20 12:50:00,40.55,40.55,40.51,40.54,64600.0,26.1167,26.1167,26.091,26.1103,64600.0
2010-12-20 12:55:00,40.53,40.54,40.51,40.52,37300.0,26.1039,26.1103,26.091,26.0974,37300.0
2010-12-20 13:00:00,40.52,40.52,40.48,40.49,34800.0,26.0974,26.0974,26.0717,26.0781,34800.0
2010-12-20 13:05:00,40.49,40.5,40.47,40.5,24700.0,26.0781,26.0845,26.0652,26.0845,24700.0
2010-12-20 13:10:00,40.5,40.5,40.47,40.47,20600.0,26.0845,26.0845,26.0652,26.0652,20600.0
2010-12-20 13:15:00,40.47,40.5,40.45,40.5,19100.0,26.0652,26.0845,26.0523,26.0845,19100.0
2010-12-20 13:20:00,40.5,40.5,40.49,40.5,9500.0,26.0845,26.0845,26.0781,26.0845,9500.0
2010-12-20 13:25:00,40.49,40.49,40.43,40.44,23100.0,26.0781,26.0781,26.0395,26.0459,23100.0
2010-12-20 13:30:00,40.43,40.45,40.42,40.44,37200.0,26.0395,26.0523,26.033,26.0459,37200.0
2010-12-20 13:35:00,40.44,40.5,40.43,40.5,29600.0,26.0459,26.0845,26.0395,26.0845,29600.0
2010-12-20 13:40:00,40.5,40.5,40.49,40.5,28000.0,26.0845,26.0845,26.0781,26.0845,28000.0
2010-12-20 13:45:00,40.5,40.5,40.49,40.49,12400.0,26.0845,26.0845,26.0781,26.0781,12400.0
2010-12-20 13:50:00,40.48,40.48,40.45,40.47,18400.0,26.0717,26.0717,26.0523,26.0652,18400.0
2010-12-20 13:55:00,40.46,40.48,40.43,40.44,15400.0,26.0588,26.0717,26.0395,26.0459,15400.0
2010-12-20 14:00:00,40.43,40.53,40.43,40.53,50100.0,26.0395,26.1039,26.0395,26.1039,50100.0
2010-12-20 14:05:00,40.53,40.55,40.5,40.54,52000.0,26.1039,26.1167,26.0845,26.1103,52000.0
2010-12-20 14:10:00,40.55,40.59,40.54,40.56,44700.0,26.1167,26.1425,26.1103,26.1232,44700.0
2010-12-20 14:15:00,40.56,40.6,40.55,40.6,38000.0,26.1232,26.1489,26.1167,26.1489,38000.0
2010-12-20 14:20:00,40.6,40.6,40.57,40.6,32600.0,26.1489,26.1489,26.1296,26.1489,32600.0
2010-12-20 14:25:00,40.61,40.63,40.53,40.54,30700.0,26.1554,26.1683,26.1039,26.1103,30700.0
2010-12-20 14:30:00,40.53,40.55,40.51,40.55,51000.0,26.1039,26.1167,26.091,26.1167,51000.0
2010-12-20 14:35:00,40.55,40.55,40.53,40.54,20300.0,26.1167,26.1167,26.1039,26.1103,20300.0
2010-12-20 14:40:00,40.55,40.58,40.55,40.55,23200.0,26.1167,26.1361,26.1167,26.1167,23200.0
2010-12-20 14:45:00,40.56,40.56,40.55,40.55,23100.0,26.1232,26.1232,26.1167,26.1167,23100.0
2010-12-20 14:50:00,40.55,40.61,40.53,40.61,40700.0,26.1167,26.1554,26.1039,26.1554,40700.0
2010-12-20 14:55:00,40.61,40.63,40.58,40.61,42400.0,26.1554,26.1683,26.1361,26.1554,42400.0
2010-12-20 15:00:00,40.61,40.62,40.58,40.61,43500.0,26.1554,26.1618,26.1361,26.1554,43500.0
2010-12-20 15:05:00,40.61,40.61,40.55,40.6,53400.0,26.1554,26.1554,26.1167,26.1489,53400.0
2010-12-20 15:10:00,40.59,40.64,40.56,40.64,33500.0,26.1425,26.1747,26.1232,26.1747,33500.0
2010-12-20 15:15:00,40.64,40.65,40.6,40.61,28800.0,26.1747,26.1812,26.1489,26.1554,28800.0
2010-12-20 15:20:00,40.6,40.66,40.59,40.63,49800.0,26.1489,26.1876,26.1425,26.1683,49800.0
2010-12-20 15:25:00,40.63,40.64,40.59,40.59,25900.0,26.1683,26.1747,26.1425,26.1425,25900.0
2010-12-20 15:30:00,40.59,40.66,40.59,40.61,45600.0,26.1425,26.1876,26.1425,26.1554,45600.0
2010-12-20 15:35:00,40.61,40.66,40.6,40.63,57700.0,26.1554,26.1876,26.1489,26.1683,57700.0
2010-12-20 15:40:00,40.63,40.64,40.58,40.62,121000.0,26.1683,26.1747,26.1361,26.1618,121000.0
2010-12-20 15:45:00,40.62,40.62,40.57,40.57,118700.0,26.1618,26.1618,26.1296,26.1296,118700.0
2010-12-20 15:50:00,40.58,40.67,40.57,40.67,132700.0,26.1361,26.194,26.1296,26.194,132700.0
2010-12-20 15:55:00,40.67,40.67,40.64,40.67,178600.0,26.194,26.194,26.1747,26.194,178600.0
2010-12-21 09:30:00,40.65,40.9,40.65,40.81,88700.0,26.1812,26.3422,26.1812,26.2842,88700.0
2010-12-21 09:35:00,40.82,40.82,40.67,40.8,50900.0,26.2906,26.2906,26.194,26.2778,50900.0
2010-12-21 09:40:00,40.8,40.84,40.61,40.61,65700.0,26.2778,26.3035,26.1554,26.1554,65700.0
2010-12-21 09:45:00,40.62,40.75,40.62,40.73,49100.0,26.1618,26.2456,26.1618,26.2327,49100.0
2010-12-21 09:50:00,40.72,40.75,40.54,40.54,75800.0,26.2262,26.2456,26.1103,26.1103,75800.0
2010-12-21 09:55:00,40.55,40.57,40.52,40.53,45300.0,26.1167,26.1296,26.0974,26.1039,45300.0
2010-12-21 10:00:00,40.54,40.64,40.54,40.58,37200.0,26.1103,26.1747,26.1103,26.1361,37200.0
2010-12-21 10:05:00,40.58,40.7,40.58,40.69,43300.0,26.1361,26.2134,26.1361,26.2069,43300.0
2010-12-21 10:10:00,40.7,40.7,40.58,40.59,36000.0,26.2134,26.2134,26.1361,26.1425,36000.0
2010-12-21 10:15:00,40.59,40.65,40.57,40.65,34000.0,26.1425,26.1812,26.1296,26.1812,34000.0
2010-12-21 10:20:00,40.66,40.78,40.65,40.76,51500.0,26.1876,26.2649,26.1812,26.252,51500.0
2010-12-21 10:25:00,40.76,40.85,40.76,40.83,31600.0,26.252,26.31,26.252,26.2971,31600.0
2010-12-21 10:30:00,40.83,40.86,40.82,40.86,43500.0,26.2971,26.3164,26.2906,26.3164,43500.0
2010-12-21 10:35:00,40.86,40.93,40.85,40.9,38700.0,26.3164,26.3615,26.31,26.3422,38700.0
2010-12-21 10:40:00,40.91,40.91,40.88,40.91,38800.0,26.3486,26.3486,26.3293,26.3486,38800.0
2010-12-21 10:45:00,40.91,40.93,40.88,40.93,26400.0,26.3486,26.3615,26.3293,26.3615,26400.0
2010-12-21 10:50:00,40.92,40.93,40.85,40.92,25300.0,26.355,26.3615,26.31,26.355,25300.0
2010-12-21 10:55:00,40.92,40.92,40.87,40.89,26900.0,26.355,26.355,26.3228,26.3357,26900.0
2010-12-21 11:00:00,40.9,40.91,40.87,40.87,13900.0,26.3422,26.3486,26.3228,26.3228,13900.0
2010-12-21 11:05:00,40.88,40.88,40.86,40.87,35300.0,26.3293,26.3293,26.3164,26.3228,35300.0
2010-12-21 11:10:00,40.87,40.91,40.87,40.9,40900.0,26.3228,26.3486,26.3228,26.3422,40900.0
2010-12-21 11:15:00,40.91,40.92,40.9,40.92,28200.0,26.3486,26.355,26.3422,26.355,28200.0
2010-12-21 11:20:00,40.92,40.93,40.9,40.91,22600.0,26.355,26.3615,26.3422,26.3486,22600.0
2010-12-21 11:25:00,40.92,40.92,40.9,40.92,19600.0,26.355,26.355,26.3422,26.355,19600.0
2010-12-21 11:30:00,40.92,40.93,40.88,40.93,43300.0,26.355,26.3615,26.3293,26.3615,43300.0
2010-12-21 11:35:00,40.93,40.93,40.91,40.92,26200.0,26.3615,26.3615,26.3486,26.355,26200.0
2010-12-21 11:40:00,40.92,40.93,40.91,40.91,16300.0,26.355,26.3615,26.3486,26.3486,16300.0
2010-12-21 11:45:00,40.92,40.93,40.88,40.92,27400.0,26.355,26.3615,26.3293,26.355,27400.0
2010-12-21 11:50:00,40.93,40.93,40.91,40.91,28900.0,26.3615,26.3615,26.3486,26.3486,28900.0
2010-12-21 11:55:00,40.91,40.93,40.91,40.93,14900.0,26.3486,26.3615,26.3486,26.3615,14900.0
2010-12-21 12:00:00,40.93,40.98,40.92,40.98,66300.0,26.3615,26.3937,26.355,26.3937,66300.0
2010-12-21 12:05:00,40.98,41.06,40.97,41.05,151300.0,26.3937,26.4452,26.3873,26.4388,151300.0
2010-12-21 12:10:00,41.05,41.05,41.02,41.05,64100.0,26.4388,26.4388,26.4195,26.4388,64100.0
2010-12-21 12:15:00,41.05,41.05,41.01,41.02,34800.0,26.4388,26.4388,26.413,26.4195,34800.0
2010-12-21 12:20:00,41.02,41.04,40.97,40.98,24200.0,26.4195,26.4323,26.3873,26.3937,24200.0
2010-12-21 12:25:00,40.98,41.02,40.97,41.02,16600.0,26.3937,26.4195,26.3873,26.4195,16600.0
2010-12-21 12:30:00,41.01,41.02,40.98,40.99,17500.0,26.413,26.4195,26.3937,26.4001,17500.0
2010-12-21 12:35:00,40.98,41.01,40.98,41.0,15000.0,26.3937,26.413,26.3937,26.4066,15000.0
2010-12-21 12:40:00,41.0,41.03,41.0,41.0,18500.0,26.4066,26.4259,26.4066,26.4066,18500.0
2010-12-21 12:45:00,41.0,41.02,40.98,40.99,32000.0,26.4066,26.4195,26.3937,26.4001,32000.0
2010-12-21 12:50:00,40.99,41.04,40.97,41.02,27000.0,26.4001,26.4323,26.3873,26.4195,27000.0
2010-12-21 12:55:00,41.03,41.04,40.99,41.0,33700.0,26.4259,26.4323,26.4001,26.4066,33700.0
2010-12-21 13:00:00,41.0,41.01,40.98,41.01,17100.0,26.4066,26.413,26.3937,26.413,17100.0
2010-12-21 13:05:00,41.01,41.02,40.94,40.94,29900.0,26.413,26.4195,26.3679,26.3679,29900.0
2010-12-21 13:10:00,40.94,40.96,40.89,40.96,42700.0,26.3679,26.3808,26.3357,26.3808,42700.0
2010-12-21 13:15:00,40.96,40.98,40.93,40.98,24000.0,26.3808,26.3937,26.3615,26.3937,24000.0
2010-12-21 13:20:00,40.97,40.98,40.9,40.91,63800.0,26.3873,26.3937,26.3422,26.3486,63800.0
2010-12-21 13:25:00,40.92,40.95,40.91,40.91,45400.0,26.355,26.3744,26.3486,26.3486,45400.0
2010-12-21 13:30:00,40.91,40.92,40.89,40.91,32700.0,26.3486,26.355,26.3357,26.3486,32700.0
2010-12-21 13:35:00,40.9,40.93,40.9,40.9,37600.0,26.3422,26.3615,26.3422,26.3422,37600.0
2010-12-21 13:40:00,40.91,40.91,40.87,40.87,28400.0,26.3486,26.3486,26.3228,26.3228,28400.0
2010-12-21 13:45:00,40.87,40.88,40.82,40.82,22800.0,26.3228,26.3293,26.2906,26.2906,22800.0
2010-12-21 13:50:00,40.83,40.91,40.83,40.9,44200.0,26.2971,26.3486,26.2971,26.3422,44200.0
2010-12-21 13:55:00,40.89,40.9,40.89,40.9,21400.0,26.3357,26.3422,26.3357,26.3422,21400.0
2010-12-21 14:00:00,40.9,40.93,40.9,40.91,28100.0,26.3422,26.3615,26.3422,26.3486,28100.0
2010-12-21 14:05:00,40.91,40.91,40.82,40.85,32200.0,26.3486,26.3486,26.2906,26.31,32200.0
2010-12-21 14:10:00,40.84,40.86,40.82,40.82,22800.0,26.3035,26.3164,26.2906,26.2906,22800.0
2010-12-21 14:15:00,40.83,40.84,40.8,40.8,51500.0,26.2971,26.3035,26.2778,26.2778,51500.0
2010-12-21 14:20:00,40.8,40.82,40.79,40.82,23100.0,26.2778,26.2906,26.2713,26.2906,23100.0
2010-12-21 14:25:00,40.82,40.84,40.81,40.83,27200.0,26.2906,26.3035,26.2842,26.2971,27200.0
2010-12-21 14:30:00,40.82,40.83,40.8,40.81,40500.0,26.2906,26.2971,26.2778,26.2842,40500.0
2010-12-21 14:35:00,40.81,40.81,40.74,40.81,65800.0,26.2842,26.2842,26.2391,26.2842,65800.0
2010-12-21 14:40:00,40.81,40.85,40.81,40.84,33300.0,26.2842,26.31,26.2842,26.3035,33300.0
2010-12-21 14:45:00,40.84,40.86,40.81,40.81,42700.0,26.3035,26.3164,26.2842,26.2842,42700.0
2010-12-21 14:50:00,40.8,40.81,40.76,40.81,49100.0,26.2778,26.2842,26.252,26.2842,49100.0
2010-12-21 14:55:00,40.81,40.85,40.8,40.85,130500.0,26.2842,26.31,26.2778,26.31,130500.0
2010-12-21 15:00:00,40.85,40.93,40.85,40.93,53900.0,26.31,26.3615,26.31,26.3615,53900.0
2010-12-21 15:05:00,40.93,40.94,40.88,40.89,26300.0,26.3615,26.3679,26.3293,26.3357,26300.0
2010-12-21 15:10:00,40.89,40.89,40.87,40.88,17700.0,26.3357,26.3357,26.3228,26.3293,17700.0
2010-12-21 15:15:00,40.87,40.91,40.87,40.9,26400.0,26.3228,26.3486,26.3228,26.3422,26400.0
2010-12-21 15:20:00,40.9,40.91,40.89,40.91,17900.0,26.3422,26.3486,26.3357,26.3486,17900.0
2010-12-21 15:25:00,40.91,40.91,40.87,40.87,54500.0,26.3486,26.3486,26.3228,26.3228,54500.0
2010-12-21 15:30:00,40.88,40.94,40.87,40.93,40400.0,26.3293,26.3679,26.3228,26.3615,40400.0
2010-12-21 15:35:00,40.93,40.93,40.85,40.87,77100.0,26.3615,26.3615,26.31,26.3228,77100.0
2010-12-21 15:40:00,40.86,40.87,40.85,40.86,60600.0,26.3164,26.3228,26.31,26.3164,60600.0
2010-12-21 15:45:00,40.87,40.89,40.85,40.85,102100.0,26.3228,26.3357,26.31,26.31,102100.0
2010-12-21 15:50:00,40.85,40.86,40.82,40.82,180200.0,26.31,26.3164,26.2906,26.2906,180200.0
2010-12-21 15:55:00,40.82,40.87,40.81,40.84,190000.0,26.2906,26.3228,26.2842,26.3035,190000.0
2010-12-22 09:30:00,40.65,40.84,40.65,40.74,62000.0,26.1812,26.3035,26.1812,26.2391,62000.0
2010-12-22 09:35:00,40.72,40.74,40.52,40.64,45700.0,26.2262,26.2391,26.0974,26.1747,45700.0
2010-12-22 09:40:00,40.62,40.62,40.39,40.5,67000.0,26.1618,26.1618,26.0137,26.0845,67000.0
2010-12-22 09:45:00,40.5,40.59,40.45,40.49,38500.0,26.0845,26.1425,26.0523,26.0781,38500.0
2010-12-22 09:50:00,40.49,40.52,40.4,40.52,87300.0,26.0781,26.0974,26.0201,26.0974,87300.0
2010-12-22 09:55:00,40.52,40.6,40.51,40.55,33200.0,26.0974,26.1489,26.091,26.1167,33200.0
2010-12-22 10:00:00,40.56,40.56,40.48,40.5,39300.0,26.1232,26.1232,26.0717,26.0845,39300.0
2010-12-22 10:05:00,40.51,40.57,40.49,40.51,34200.0,26.091,26.1296,26.0781,26.091,34200.0
2010-12-22 10:10:00,40.51,40.54,40.49,40.53,50800.0,26.091,26.1103,26.0781,26.1039,50800.0
2010-12-22 10:15:00,40.54,40.57,40.53,40.54,67900.0,26.1103,26.1296,26.1039,26.1103,67900.0
2010-12-22 10:20:00,40.55,40.55,40.48,40.48,39500.0,26.1167,26.1167,26.0717,26.0717,39500.0
2010-12-22 10:25:00,40.49,40.55,40.49,40.51,41500.0,26.0781,26.1167,26.0781,26.091,41500.0
2010-12-22 10:30:00,40.52,40.58,40.51,40.51,40600.0,26.0974,26.1361,26.091,26.091,40600.0
2010-12-22 10:35:00,40.52,40.56,40.51,40.55,36400.0,26.0974,26.1232,26.091,26.1167,36400.0
2010-12-22 10:40:00,40.55,40.61,40.53,40.61,28200.0,26.1167,26.1554,26.1039,26.1554,28200.0
2010-12-22 10:45:00,40.61,40.63,40.6,40.61,14800.0,26.1554,26.1683,26.1489,26.1554,14800.0
2010-12-22 10:50:00,40.6,40.64,40.59,40.6,24100.0,26.1489,26.1747,26.1425,26.1489,24100.0
2010-12-22 10:55:00,40.58,40.62,40.51,40.62,20800.0,26.1361,26.1618,26.091,26.1618,20800.0
2010-12-22 11:00:00,40.61,40.61,40.56,40.58,32600.0,26.1554,26.1554,26.1232,26.1361,32600.0
2010-12-22 11:05:00,40.58,40.58,40.51,40.51,55300.0,26.1361,26.1361,26.091,26.091,55300.0
2010-12-22 11:10:00,40.51,40.52,40.48,40.51,33500.0,26.091,26.0974,26.0717,26.091,33500.0
2010-12-22 11:15:00,40.52,40.56,40.52,40.54,21800.0,26.0974,26.1232,26.0974,26.1103,21800.0
2010-12-22 11:20:00,40.54,40.58,40.52,40.57,54700.0,26.1103,26.1361,26.0974,26.1296,54700.0
2010-12-22 11:25:00,40.56,40.59,40.55,40.56,16600.0,26.1232,26.1425,26.1167,26.1232,16600.0
2010-12-22 11:30:00,40.57,40.6,40.57,40.59,9900.0,26.1296,26.1489,26.1296,26.1425,9900.0
2010-12-22 11:35:00,40.59,40.67,40.58,40.67,13200.0,26.1425,26.194,26.1361,26.194,13200.0
2010-12-22 11:40:00,40.68,40.71,40.68,40.7,9200.0,26.2005,26.2198,26.2005,26.2134,9200.0
2010-12-22 11:45:00,40.7,40.7,40.64,40.67,15500.0,26.2134,26.2134,26.1747,26.194,15500.0
2010-12-22 11:50:00,40.66,40.68,40.66,40.68,10700.0,26.1876,26.2005,26.1876,26.2005,10700.0
2010-12-22 11:55:00,40.68,40.71,40.67,40.68,19100.0,26.2005,26.2198,26.194,26.2005,19100.0
2010-12-22 12:00:00,40.69,40.74,40.68,40.74,24400.0,26.2069,26.2391,26.2005,26.2391,24400.0
2010-12-22 12:05:00,40.74,40.75,40.72,40.74,19200.0,26.2391,26.2456,26.2262,26.2391,19200.0
2010-12-22 12:10:00,40.74,40.77,40.73,40.77,20400.0,26.2391,26.2584,26.2327,26.2584,20400.0
2010-12-22 12:15:00,40.76,40.79,40.74,40.79,15400.0,26.252,26.2713,26.2391,26.2713,15400.0
2010-12-22 12:20:00,40.79,40.83,40.79,40.83,25000.0,26.2713,26.2971,26.2713,26.2971,25000.0
2010-12-22 12:25:00,40.83,40.85,40.81,40.83,23100.0,26.2971,26.31,26.2842,26.2971,23100.0
2010-12-22 12:30:00,40.84,40.89,40.81,40.88,97100.0,26.3035,26.3357,26.2842,26.3293,97100.0
2010-12-22 12:35:00,40.89,40.89,40.85,40.87,27900.0,26.3357,26.3357,26.31,26.3228,27900.0
2010-12-22 12:40:00,40.88,40.88,40.84,40.88,17500.0,26.3293,26.3293,26.3035,26.3293,17500.0
2010-12-22 12:45:00,40.87,40.9,40.86,40.9,30700.0,26.3228,26.3422,26.3164,26.3422,30700.0
2010-12-22 12:50:00,40.9,40.95,40.89,40.94,44800.0,26.3422,26.3744,26.3357,26.3679,44800.0
2010-12-22 12:55:00,40.94,40.97,40.94,40.97,27900.0,26.3679,26.3873,26.3679,26.3873,27900.0
2010-12-22 13:00:00,40.96,40.97,40.91,40.93,21800.0,26.3808,26.3873,26.3486,26.3615,21800.0
2010-12-22 13:05:00,40.92,40.94,40.9,40.94,20200.0,26.355,26.3679,26.3422,26.3679,20200.0
2010-12-22 13:10:00,40.94,40.96,40.93,40.93,20200.0,26.3679,26.3808,26.3615,26.3615,20200.0
2010-12-22 13:15:00,40.93,40.94,40.9,40.92,15300.0,26.3615,26.3679,26.3422,26.355,15300.0
2010-12-22 13:20:00,40.91,40.92,40.9,40.91,10600.0,26.3486,26.355,26.3422,26.3486,10600.0
2010-12-22 13:25:00,40.91,40.92,40.9,40.9,13000.0,26.3486,26.355,26.3422,26.3422,13000.0
2010-12-22 13:30:00,40.91,40.92,40.9,40.91,21500.0,26.3486,26.355,26.3422,26.3486,21500.0
2010-12-22 13:35:00,40.91,40.91,40.88,40.88,14100.0,26.3486,26.3486,26.3293,26.3293,14100.0
2010-12-22 13:40:00,40.88,40.88,40.85,40.88,31000.0,26.3293,26.3293,26.31,26.3293,31000.0
2010-12-22 13:45:00,40.87,40.87,40.85,40.86,28500.0,26.3228,26.3228,26.31,26.3164,28500.0
2010-12-22 13:50:00,40.86,40.9,40.86,40.89,12200.0,26.3164,26.3422,26.3164,26.3357,12200.0
2010-12-22 13:55:00,40.89,40.92,40.87,40.88,21300.0,26.3357,26.355,26.3228,26.3293,21300.0
2010-12-22 14:00:00,40.89,40.92,40.89,40.92,14500.0,26.3357,26.355,26.3357,26.355,14500.0
2010-12-22 14:05:00,40.92,40.93,40.91,40.92,10600.0,26.355,26.3615,26.3486,26.355,10600.0
2010-12-22 14:10:00,40.93,40.95,40.93,40.94,17200.0,26.3615,26.3744,26.3615,26.3679,17200.0
2010-12-22 14:15:00,40.94,40.94,40.88,40.88,19500.0,26.3679,26.3679,26.3293,26.3293,19500.0
2010-12-22 14:20:00,40.89,40.9,40.88,40.89,24200.0,26.3357,26.3422,26.3293,26.3357,24200.0
2010-12-22 14:25:00,40.89,40.9,40.89,40.89,17000.0,26.3357,26.3422,26.3357,26.3357,17000.0
2010-12-22 14:30:00,40.9,40.9,40.87,40.87,25200.0,26.3422,26.3422,26.3228,26.3228,25200.0
2010-12-22 14:35:00,40.87,40.88,40.85,40.85,34900.0,26.3228,26.3293,26.31,26.31,34900.0
2010-12-22 14:40:00,40.85,40.86,40.81,40.83,14100.0,26.31,26.3164,26.2842,26.2971,14100.0
2010-12-22 14:45:00,40.82,40.83,40.8,40.81,26500.0,26.2906,26.2971,26.2778,26.2842,26500.0
2010-12-22 14:50:00,40.81,40.81,40.78,40.79,28300.0,26.2842,26.2842,26.2649,26.2713,28300.0
2010-12-22 14:55:00,40.79,40.85,40.79,40.85,35600.0,26.2713,26.31,26.2713,26.31,35600.0
2010-12-22 15:00:00,40.85,40.89,40.85,40.88,38200.0,26.31,26.3357,26.31,26.3293,38200.0
2010-12-22 15:05:00,40.87,40.89,40.87,40.89,16300.0,26.3228,26.3357,26.3228,26.3357,16300.0
2010-12-22 15:10:00,40.89,40.91,40.88,40.9,31700.0,26.3357,26.3486,26.3293,26.3422,31700.0
2010-12-22 15:15:00,40.91,40.93,40.9,40.92,33600.0,26.3486,26.3615,26.3422,26.355,33600.0
2010-12-22 15:20:00,40.93,40.97,40.92,40.96,42900.0,26.3615,26.3873,26.355,26.3808,42900.0
2010-12-22 15:25:00,40.95,40.96,40.95,40.95,25700.0,26.3744,26.3808,26.3744,26.3744,25700.0
2010-12-22 15:30:00,40.96,40.96,40.95,40.95,31900.0,26.3808,26.3808,26.3744,26.3744,31900.0
2010-12-22 15:35:00,40.95,40.98,40.95,40.98,47800.0,26.3744,26.3937,26.3744,26.3937,47800.0
2010-12-22 15:40:00,40.98,41.0,40.98,41.0,74500.0,26.3937,26.4066,26.3937,26.4066,74500.0
2010-12-22 15:45:00,40.99,41.0,40.97,40.98,72800.0,26.4001,26.4066,26.3873,26.3937,72800.0
2010-12-22 15:50:00,40.98,40.99,40.98,40.98,51800.0,26.3937,26.4001,26.3937,26.3937,51800.0
2010-12-22 15:55:00,40.98,41.05,40.98,41.05,230100.0,26.3937,26.4388,26.3937,26.4388,230100.0
2010-12-23 09:30:00,40.91,41.3,40.91,41.3,107800.0,26.3486,26.5998,26.3486,26.5998,107800.0
2010-12-23 09:35:00,41.3,41.32,41.15,41.16,47700.0,26.5998,26.6127,26.5032,26.5096,47700.0
2010-12-23 09:40:00,41.18,41.2,41.03,41.04,36200.0,26.5225,26.5354,26.4259,26.4323,36200.0
2010-12-23 09:45:00,41.04,41.17,41.01,41.12,34700.0,26.4323,26.5161,26.413,26.4839,34700.0
2010-12-23 09:50:00,41.12,41.12,41.0,41.08,43900.0,26.4839,26.4839,26.4066,26.4581,43900.0
2010-12-23 09:55:00,41.1,41.1,41.05,41.08,19200.0,26.471,26.471,26.4388,26.4581,19200.0
2010-12-23 10:00:00,41.08,41.13,41.05,41.11,24000.0,26.4581,26.4903,26.4388,26.4774,24000.0
2010-12-23 10:05:00,41.11,41.22,41.11,41.22,30600.0,26.4774,26.5483,26.4774,26.5483,30600.0
2010-12-23 10:10:00,41.23,41.24,41.16,41.21,25400.0,26.5547,26.5611,26.5096,26.5418,25400.0
2010-12-23 10:15:00,41.22,41.23,41.13,41.15,23700.0,26.5483,26.5547,26.4903,26.5032,23700.0
2010-12-23 10:20:00,41.15,41.16,41.1,41.14,21200.0,26.5032,26.5096,26.471,26.4967,21200.0
2010-12-23 10:25:00,41.15,41.16,41.11,41.16,22600.0,26.5032,26.5096,26.4774,26.5096,22600.0
2010-12-23 10:30:00,41.16,41.21,41.16,41.21,21400.0,26.5096,26.5418,26.5096,26.5418,21400.0
2010-12-23 10:35:00,41.21,41.23,41.18,41.2,19600.0,26.5418,26.5547,26.5225,26.5354,19600.0
2010-12-23 10:40:00,41.21,41.22,41.14,41.14,24600.0,26.5418,26.5483,26.4967,26.4967,24600.0
2010-12-23 10:45:00,41.14,41.14,41.07,41.09,28100.0,26.4967,26.4967,26.4517,26.4645,28100.0
2010-12-23 10:50:00,41.09,41.15,41.09,41.15,20300.0,26.4645,26.5032,26.4645,26.5032,20300.0
2010-12-23 10:55:00,41.15,41.19,41.15,41.19,9900.0,26.5032,26.5289,26.5032,26.5289,9900.0
2010-12-23 11:00:00,41.19,41.2,41.14,41.14,21700.0,26.5289,26.5354,26.4967,26.4967,21700.0
2010-12-23 11:05:00,41.15,41.17,41.13,41.16,13700.0,26.5032,26.5161,26.4903,26.5096,13700.0
2010-12-23 11:10:00,41.15,41.17,41.15,41.17,6500.0,26.5032,26.5161,26.5032,26.5161,6500.0
2010-12-23 11:15:00,41.17,41.24,41.17,41.23,35400.0,26.5161,26.5611,26.5161,26.5547,35400.0
2010-12-23 11:20:00,41.23,41.23,41.19,41.21,13100.0,26.5547,26.5547,26.5289,26.5418,13100.0
2010-12-23 11:25:00,41.2,41.25,41.2,41.25,15200.0,26.5354,26.5676,26.5354,26.5676,15200.0
2010-12-23 11:30:00,41.24,41.24,41.19,41.19,15600.0,26.5611,26.5611,26.5289,26.5289,15600.0
2010-12-23 11:35:00,41.19,41.21,41.15,41.21,15300.0,26.5289,26.5418,26.5032,26.5418,15300.0
2010-12-23 11:40:00,41.2,41.2,41.17,41.18,9300.0,26.5354,26.5354,26.5161,26.5225,9300.0
2010-12-23 11:45:00,41.19,41.19,41.15,41.15,19700.0,26.5289,26.5289,26.5032,26.5032,19700.0
2010-12-23 11:50:00,41.15,41.15,41.13,41.14,11200.0,26.5032,26.5032,26.4903,26.4967,11200.0
2010-12-23 11:55:00,41.14,41.14,41.11,41.11,7800.0,26.4967,26.4967,26.4774,26.4774,7800.0
2010-12-23 12:00:00,41.12,41.14,41.11,41.13,11900.0,26.4839,26.4967,26.4774,26.4903,11900.0
2010-12-23 12:05:00,41.12,41.12,41.1,41.11,9100.0,26.4839,26.4839,26.471,26.4774,9100.0
2010-12-23 12:10:00,41.11,41.11,41.1,41.11,5600.0,26.4774,26.4774,26.471,26.4774,5600.0
2010-12-23 12:15:00,41.11,41.14,41.1,41.13,11600.0,26.4774,26.4967,26.471,26.4903,11600.0
2010-12-23 12:20:00,41.13,41.14,41.11,41.14,15300.0,26.4903,26.4967,26.4774,26.4967,15300.0
2010-12-23 12:25:00,41.14,41.16,41.13,41.15,18500.0,26.4967,26.5096,26.4903,26.5032,18500.0
2010-12-23 12:30:00,41.14,41.16,41.14,41.16,9800.0,26.4967,26.5096,26.4967,26.5096,9800.0
2010-12-23 12:35:00,41.15,41.17,41.14,41.15,5800.0,26.5032,26.5161,26.4967,26.5032,5800.0
2010-12-23 12:40:00,41.16,41.16,41.12,41.14,15900.0,26.5096,26.5096,26.4839,26.4967,15900.0
2010-12-23 12:45:00,41.14,41.17,41.13,41.15,11200.0,26.4967,26.5161,26.4903,26.5032,11200.0
2010-12-23 12:50:00,41.15,41.19,41.15,41.17,15600.0,26.5032,26.5289,26.5032,26.5161,15600.0
2010-12-23 12:55:00,41.17,41.22,41.17,41.2,9700.0,26.5161,26.5483,26.5161,26.5354,9700.0
2010-12-23 13:00:00,41.2,41.22,41.2,41.21,10300.0,26.5354,26.5483,26.5354,26.5418,10300.0
2010-12-23 13:05:00,41.21,41.23,41.2,41.21,18300.0,26.5418,26.5547,26.5354,26.5418,18300.0
2010-12-23 13:10:00,41.21,41.23,41.2,41.23,12300.0,26.5418,26.5547,26.5354,26.5547,12300.0
2010-12-23 13:15:00,41.23,41.23,41.21,41.21,5600.0,26.5547,26.5547,26.5418,26.5418,5600.0
2010-12-23 13:20:00,41.21,41.23,41.2,41.23,21000.0,26.5418,26.5547,26.5354,26.5547,21000.0
2010-12-23 13:25:00,41.22,41.23,41.2,41.21,13800.0,26.5483,26.5547,26.5354,26.5418,13800.0
2010-12-23 13:30:00,41.21,41.22,41.2,41.2,7400.0,26.5418,26.5483,26.5354,26.5354,7400.0
2010-12-23 13:35:00,41.21,41.22,41.2,41.22,10500.0,26.5418,26.5483,26.5354,26.5483,10500.0
2010-12-23 13:40:00,41.21,41.22,41.2,41.21,5600.0,26.5418,26.5483,26.5354,26.5418,5600.0
2010-12-23 13:45:00,41.21,41.21,41.2,41.2,6300.0,26.5418,26.5418,26.5354,26.5354,6300.0
2010-12-23 13:50:00,41.21,41.21,41.15,41.15,11200.0,26.5418,26.5418,26.5032,26.5032,11200.0
2010-12-23 13:55:00,41.14,41.15,41.13,41.13,9200.0,26.4967,26.5032,26.4903,26.4903,9200.0
2010-12-23 14:00:00,41.13,41.14,41.07,41.12,46600.0,26.4903,26.4967,26.4517,26.4839,46600.0
2010-12-23 14:05:00,41.12,41.12,41.1,41.11,14500.0,26.4839,26.4839,26.471,26.4774,14500.0
2010-12-23 14:10:00,41.1,41.12,41.1,41.11,13000.0,26.471,26.4839,26.471,26.4774,13000.0
2010-12-23 14:15:00,41.1,41.1,41.05,41.08,15400.0,26.471,26.471,26.4388,26.4581,15400.0
2010-12-23 14:20:00,41.07,41.09,41.02,41.03,11900.0,26.4517,26.4645,26.4195,26.4259,11900.0
2010-12-23 14:25:00,41.02,41.04,41.01,41.02,15400.0,26.4195,26.4323,26.413,26.4195,15400.0
2010-12-23 14:30:00,41.03,41.03,40.98,41.0,25800.0,26.4259,26.4259,26.3937,26.4066,25800.0
2010-12-23 14:35:00,41.0,41.02,40.99,41.0,21000.0,26.4066,26.4195,26.4001,26.4066,21000.0
2010-12-23 14:40:00,40.99,41.02,40.99,40.99,22700.0,26.4001,26.4195,26.4001,26.4001,22700.0
2010-12-23 14:45:00,41.0,41.0,40.97,40.98,20100.0,26.4066,26.4066,26.3873,26.3937,20100.0
2010-12-23 14:50:00,40.98,40.99,40.96,40.97,21100.0,26.3937,26.4001,26.3808,26.3873,21100.0
2010-12-23 14:55:00,40.98,40.99,40.97,40.97,26500.0,26.3937,26.4001,26.3873,26.3873,26500.0
2010-12-23 15:00:00,40.98,40.99,40.97,40.98,15000.0,26.3937,26.4001,26.3873,26.3937,15000.0
2010-12-23 15:05:00,40.99,41.03,40.99,41.01,23100.0,26.4001,26.4259,26.4001,26.413,23100.0
2010-12-23 15:10:00,41.02,41.07,41.02,41.07,19100.0,26.4195,26.4517,26.4195,26.4517,19100.0
2010-12-23 15:15:00,41.07,41.09,41.07,41.07,16100.0,26.4517,26.4645,26.4517,26.4517,16100.0
2010-12-23 15:20:00,41.07,41.1,41.06,41.09,18400.0,26.4517,26.471,26.4452,26.4645,18400.0
2010-12-23 15:25:00,41.09,41.12,41.09,41.12,23500.0,26.4645,26.4839,26.4645,26.4839,23500.0
2010-12-23 15:30:00,41.12,41.12,41.1,41.1,24700.0,26.4839,26.4839,26.471,26.471,24700.0
2010-12-23 15:35:00,41.1,41.11,41.07,41.09,31700.0,26.471,26.4774,26.4517,26.4645,31700.0
2010-12-23 15:40:00,41.1,41.12,41.09,41.1,27200.0,26.471,26.4839,26.4645,26.471,27200.0
2010-12-23 15:45:00,41.1,41.12,41.08,41.1,43800.0,26.471,26.4839,26.4581,26.471,43800.0
2010-12-23 15:50:00,41.1,41.1,41.08,41.08,13400.0,26.471,26.471,26.4581,26.4581,13400.0
2010-12-23 15:55:00,41.07,41.1,41.06,41.09,39600.0,26.4517,26.471,26.4452,26.4645,39600.0
2010-12-27 09:30:00,40.87,41.14,40.87,41.13,55800.0,26.3228,26.4967,26.3228,26.4903,55800.0
2010-12-27 09:35:00,41.14,41.16,40.97,41.14,49200.0,26.4967,26.5096,26.3873,26.4967,49200.0
2010-12-27 09:40:00,41.12,41.31,41.1,41.31,36800.0,26.4839,26.6062,26.471,26.6062,36800.0
2010-12-27 09:45:00,41.31,41.37,41.25,41.37,41100.0,26.6062,26.6449,26.5676,26.6449,41100.0
2010-12-27 09:50:00,41.37,41.37,41.14,41.14,34400.0,26.6449,26.6449,26.4967,26.4967,34400.0
2010-12-27 09:55:00,41.15,41.33,41.14,41.21,68200.0,26.5032,26.6191,26.4967,26.5418,68200.0
2010-12-27 10:00:00,41.2,41.21,41.18,41.2,18100.0,26.5354,26.5418,26.5225,26.5354,18100.0
2010-12-27 10:05:00,41.22,41.28,41.22,41.24,21300.0,26.5483,26.5869,26.5483,26.5611,21300.0
2010-12-27 10:10:00,41.24,41.37,41.24,41.37,35700.0,26.5611,26.6449,26.5611,26.6449,35700.0
2010-12-27 10:15:00,41.37,41.43,41.37,41.42,34100.0,26.6449,26.6835,26.6449,26.6771,34100.0
2010-12-27 10:20:00,41.42,41.5,41.42,41.49,55600.0,26.6771,26.7286,26.6771,26.7222,55600.0
2010-12-27 10:25:00,41.49,41.5,41.38,41.38,51100.0,26.7222,26.7286,26.6513,26.6513,51100.0
2010-12-27 10:30:00,41.39,41.44,41.38,41.38,45700.0,26.6578,26.69,26.6513,26.6513,45700.0
2010-12-27 10:35:00,41.38,41.38,41.21,41.21,82900.0,26.6513,26.6513,26.5418,26.5418,82900.0
2010-12-27 10:40:00,41.22,41.4,41.21,41.4,49100.0,26.5483,26.6642,26.5418,26.6642,49100.0
2010-12-27 10:45:00,41.39,41.44,41.36,41.42,52300.0,26.6578,26.69,26.6384,26.6771,52300.0
2010-12-27 10:50:00,41.43,41.45,41.38,41.45,40600.0,26.6835,26.6964,26.6513,26.6964,40600.0
2010-12-27 10:55:00,41.44,41.49,41.43,41.48,33100.0,26.69,26.7222,26.6835,26.7157,33100.0
2010-12-27 11:00:00,41.48,41.48,41.43,41.45,35400.0,26.7157,26.7157,26.6835,26.6964,35400.0
2010-12-27 11:05:00,41.46,41.49,41.42,41.45,32100.0,26.7028,26.7222,26.6771,26.6964,32100.0
2010-12-27 11:10:00,41.46,41.48,41.39,41.4,79600.0,26.7028,26.7157,26.6578,26.6642,79600.0
2010-12-27 11:15:00,41.4,41.41,41.36,41.39,68600.0,26.6642,26.6706,26.6384,26.6578,68600.0
2010-12-27 11:20:00,41.4,41.46,41.39,41.45,58600.0,26.6642,26.7028,26.6578,26.6964,58600.0
2010-12-27 11:25:00,41.45,41.49,41.44,41.48,31600.0,26.6964,26.7222,26.69,26.7157,31600.0
2010-12-27 11:30:00,41.48,41.62,41.48,41.57,111000.0,26.7157,26.8059,26.7157,26.7737,111000.0
2010-12-27 11:35:00,41.57,41.61,41.54,41.61,18400.0,26.7737,26.7995,26.7544,26.7995,18400.0
2010-12-27 11:40:00,41.62,41.66,41.58,41.66,38800.0,26.8059,26.8317,26.7801,26.8317,38800.0
2010-12-27 11:45:00,41.65,41.65,41.53,41.53,52500.0,26.8252,26.8252,26.7479,26.7479,52500.0
2010-12-27 11:50:00,41.53,41.64,41.51,41.62,44300.0,26.7479,26.8188,26.735,26.8059,44300.0
2010-12-27 11:55:00,41.62,41.65,41.58,41.65,32200.0,26.8059,26.8252,26.7801,26.8252,32200.0
2010-12-27 12:00:00,41.66,41.67,41.65,41.66,43000.0,26.8317,26.8381,26.8252,26.8317,43000.0
2010-12-27 12:05:00,41.66,41.71,41.65,41.68,28800.0,26.8317,26.8639,26.8252,26.8445,28800.0
2010-12-27 12:10:00,41.68,41.69,41.66,41.68,39500.0,26.8445,26.851,26.8317,26.8445,39500.0
2010-12-27 12:15:00,41.69,41.77,41.69,41.76,38300.0,26.851,26.9025,26.851,26.8961,38300.0
2010-12-27 12:20:00,41.77,41.8,41.75,41.75,18600.0,26.9025,26.9218,26.8896,26.8896,18600.0
2010-12-27 12:25:00,41.76,41.76,41.73,41.75,44800.0,26.8961,26.8961,26.8767,26.8896,44800.0
2010-12-27 12:30:00,41.74,41.75,41.74,41.74,17500.0,26.8832,26.8896,26.8832,26.8832,17500.0
2010-12-27 12:35:00,41.74,41.78,41.74,41.77,24500.0,26.8832,26.9089,26.8832,26.9025,24500.0
2010-12-27 12:40:00,41.78,41.79,41.77,41.78,9900.0,26.9089,26.9154,26.9025,26.9089,9900.0
2010-12-27 12:45:00,41.78,41.8,41.78,41.8,18500.0,26.9089,26.9218,26.9089,26.9218,18500.0
2010-12-27 12:50:00,41.81,41.82,41.79,41.8,18100.0,26.9283,26.9347,26.9154,26.9218,18100.0
2010-12-27 12:55:00,41.79,41.8,41.77,41.78,20400.0,26.9154,26.9218,26.9025,26.9089,20400.0
2010-12-27 13:00:00,41.79,41.79,41.71,41.74,38800.0,26.9154,26.9154,26.8639,26.8832,38800.0
2010-12-27 13:05:00,41.75,41.83,41.74,41.82,79200.0,26.8896,26.9411,26.8832,26.9347,79200.0
2010-12-27 13:10:00,41.83,41.84,41.79,41.79,25900.0,26.9411,26.9476,26.9154,26.9154,25900.0
2010-12-27 13:15:00,41.79,41.8,41.75,41.76,26500.0,26.9154,26.9218,26.8896,26.8961,26500.0
2010-12-27 13:20:00,41.77,41.82,41.77,41.81,21500.0,26.9025,26.9347,26.9025,26.9283,21500.0
2010-12-27 13:25:00,41.81,41.88,41.81,41.88,39300.0,26.9283,26.9733,26.9283,26.9733,39300.0
2010-12-27 13:30:00,41.87,41.9,41.87,41.89,27300.0,26.9669,26.9862,26.9669,26.9798,27300.0
2010-12-27 13:35:00,41.9,41.9,41.86,41.88,21900.0,26.9862,26.9862,26.9605,26.9733,21900.0
2010-12-27 13:40:00,41.88,41.91,41.87,41.91,59500.0,26.9733,26.9927,26.9669,26.9927,59500.0
2010-12-27 13:45:00,41.91,41.95,41.9,41.95,31300.0,26.9927,27.0184,26.9862,27.0184,31300.0
2010-12-27 13:50:00,41.95,41.98,41.95,41.97,10800.0,27.0184,27.0378,27.0184,27.0313,10800.0
2010-12-27 13:55:00,41.97,42.06,41.97,42.02,127400.0,27.0313,27.0893,27.0313,27.0635,127400.0
2010-12-27 14:00:00,42.03,42.03,41.83,41.91,64700.0,27.07,27.07,26.9411,26.9927,64700.0
2010-12-27 14:05:00,41.92,41.94,41.84,41.84,32000.0,26.9991,27.012,26.9476,26.9476,32000.0
2010-12-27 14:10:00,41.84,41.89,41.83,41.86,31200.0,26.9476,26.9798,26.9411,26.9605,31200.0
2010-12-27 14:15:00,41.85,41.91,41.82,41.9,43300.0,26.954,26.9927,26.9347,26.9862,43300.0
2010-12-27 14:20:00,41.9,41.93,41.87,41.87,19800.0,26.9862,27.0056,26.9669,26.9669,19800.0
2010-12-27 14:25:00,41.88,41.92,41.88,41.9,45300.0,26.9733,26.9991,26.9733,26.9862,45300.0
2010-12-27 14:30:00,41.9,41.91,41.86,41.86,66900.0,26.9862,26.9927,26.9605,26.9605,66900.0
2010-12-27 14:35:00,41.85,41.86,41.78,41.78,31400.0,26.954,26.9605,26.9089,26.9089,31400.0
2010-12-27 14:40:00,41.78,41.89,41.78,41.88,51100.0,26.9089,26.9798,26.9089,26.9733,51100.0
2010-12-27 14:45:00,41.89,41.94,41.89,41.93,32400.0,26.9798,27.012,26.9798,27.0056,32400.0
2010-12-27 14:50:00,41.94,41.94,41.84,41.89,39700.0,27.012,27.012,26.9476,26.9798,39700.0
2010-12-27 14:55:00,41.9,41.96,41.88,41.94,82600.0,26.9862,27.0249,26.9733,27.012,82600.0
2010-12-27 15:00:00,41.94,41.96,41.88,41.95,69900.0,27.012,27.0249,26.9733,27.0184,69900.0
2010-12-27 15:05:00,41.95,41.96,41.87,41.9,48700.0,27.0184,27.0249,26.9669,26.9862,48700.0
2010-12-27 15:10:00,41.89,41.91,41.89,41.9,39900.0,26.9798,26.9927,26.9798,26.9862,39900.0
2010-12-27 15:15:00,41.89,41.92,41.89,41.91,35200.0,26.9798,26.9991,26.9798,26.9927,35200.0
2010-12-27 15:20:00,41.9,41.97,41.9,41.97,42700.0,26.9862,27.0313,26.9862,27.0313,42700.0
2010-12-27 15:25:00,41.97,42.01,41.96,41.99,57300.0,27.0313,27.0571,27.0249,27.0442,57300.0
2010-12-27 15:30:00,41.98,41.98,41.84,41.88,102800.0,27.0378,27.0378,26.9476,26.9733,102800.0
2010-12-27 15:35:00,41.88,41.91,41.86,41.86,57000.0,26.9733,26.9927,26.9605,26.9605,57000.0
2010-12-27 15:40:00,41.86,41.97,41.86,41.97,43000.0,26.9605,27.0313,26.9605,27.0313,43000.0
2010-12-27 15:45:00,41.97,41.98,41.92,41.96,90200.0,27.0313,27.0378,26.9991,27.0249,90200.0
2010-12-27 15:50:00,41.96,41.98,41.92,41.98,92100.0,27.0249,27.0378,26.9991,27.0378,92100.0
2010-12-27 15:55:00,41.97,41.98,41.92,41.93,142600.0,27.0313,27.0378,26.9991,27.0056,142600.0
2010-12-28 09:30:00,41.93,42.08,41.9,42.0,78700.0,27.0056,27.1022,26.9862,27.0506,78700.0
2010-12-28 09:35:00,41.97,41.97,41.66,41.67,48000.0,27.0313,27.0313,26.8317,26.8381,48000.0
2010-12-28 09:40:00,41.68,41.75,41.58,41.62,39200.0,26.8445,26.8896,26.7801,26.8059,39200.0
2010-12-28 09:45:00,41.62,41.65,41.57,41.63,92600.0,26.8059,26.8252,26.7737,26.8123,92600.0
2010-12-28 09:50:00,41.63,41.65,41.57,41.64,30300.0,26.8123,26.8252,26.7737,26.8188,30300.0
2010-12-28 09:55:00,41.64,41.7,41.58,41.67,34600.0,26.8188,26.8574,26.7801,26.8381,34600.0
2010-12-28 10:00:00,41.65,41.73,41.57,41.7,63700.0,26.8252,26.8767,26.7737,26.8574,63700.0
2010-12-28 10:05:00,41.69,41.72,41.67,41.7,51000.0,26.851,26.8703,26.8381,26.8574,51000.0
2010-12-28 10:10:00,41.7,41.7,41.58,41.61,56900.0,26.8574,26.8574,26.7801,26.7995,56900.0
2010-12-28 10:15:00,41.6,41.64,41.58,41.62,34700.0,26.793,26.8188,26.7801,26.8059,34700.0
2010-12-28 10:20:00,41.62,41.62,41.49,41.53,71100.0,26.8059,26.8059,26.7222,26.7479,71100.0
2010-12-28 10:25:00,41.53,41.57,41.5,41.53,31200.0,26.7479,26.7737,26.7286,26.7479,31200.0
2010-12-28 10:30:00,41.53,41.53,41.43,41.45,27200.0,26.7479,26.7479,26.6835,26.6964,27200.0
2010-12-28 10:35:00,41.44,41.58,41.41,41.58,31200.0,26.69,26.7801,26.6706,26.7801,31200.0
2010-12-28 10:40:00,41.57,41.62,41.56,41.56,23600.0,26.7737,26.8059,26.7672,26.7672,23600.0
2010-12-28 10:45:00,41.55,41.57,41.5,41.5,22500.0,26.7608,26.7737,26.7286,26.7286,22500.0
2010-12-28 10:50:00,41.5,41.51,41.4,41.45,60300.0,26.7286,26.735,26.6642,26.6964,60300.0
2010-12-28 10:55:00,41.45,41.46,41.42,41.44,17000.0,26.6964,26.7028,26.6771,26.69,17000.0
2010-12-28 11:00:00,41.44,41.5,41.43,41.47,14800.0,26.69,26.7286,26.6835,26.7093,14800.0
2010-12-28 11:05:00,41.48,41.52,41.42,41.52,12100.0,26.7157,26.7415,26.6771,26.7415,12100.0
2010-12-28 11:10:00,41.53,41.55,41.49,41.49,13800.0,26.7479,26.7608,26.7222,26.7222,13800.0
2010-12-28 11:15:00,41.49,41.54,41.47,41.54,17000.0,26.7222,26.7544,26.7093,26.7544,17000.0
2010-12-28 11:20:00,41.54,41.56,41.52,41.53,10000.0,26.7544,26.7672,26.7415,26.7479,10000.0
2010-12-28 11:25:00,41.54,41.58,41.52,41.53,10000.0,26.7544,26.7801,26.7415,26.7479,10000.0
2010-12-28 11:30:00,41.55,41.55,41.49,41.49,27400.0,26.7608,26.7608,26.7222,26.7222,27400.0
2010-12-28 11:35:00,41.49,41.56,41.48,41.53,16200.0,26.7222,26.7672,26.7157,26.7479,16200.0
2010-12-28 11:40:00,41.53,41.55,41.49,41.49,10900.0,26.7479,26.7608,26.7222,26.7222,10900.0
2010-12-28 11:45:00,41.49,41.54,41.47,41.52,21200.0,26.7222,26.7544,26.7093,26.7415,21200.0
2010-12-28 11:50:00,41.51,41.54,41.47,41.48,38000.0,26.735,26.7544,26.7093,26.7157,38000.0
2010-12-28 11:55:00,41.49,41.54,41.48,41.53,7200.0,26.7222,26.7544,26.7157,26.7479,7200.0
2010-12-28 12:00:00,41.53,41.54,41.48,41.51,12700.0,26.7479,26.7544,26.7157,26.735,12700.0
2010-12-28 12:05:00,41.51,41.54,41.48,41.52,39200.0,26.735,26.7544,26.7157,26.7415,39200.0
2010-12-28 12:10:00,41.52,41.53,41.48,41.5,45200.0,26.7415,26.7479,26.7157,26.7286,45200.0
2010-12-28 12:15:00,41.49,41.53,41.47,41.48,22900.0,26.7222,26.7479,26.7093,26.7157,22900.0
2010-12-28 12:20:00,41.49,41.54,41.48,41.51,11700.0,26.7222,26.7544,26.7157,26.735,11700.0
2010-12-28 12:25:00,41.52,41.53,41.48,41.48,33300.0,26.7415,26.7479,26.7157,26.7157,33300.0
2010-12-28 12:30:00,41.49,41.49,41.42,41.43,22200.0,26.7222,26.7222,26.6771,26.6835,22200.0
2010-12-28 12:35:00,41.42,41.44,41.39,41.43,23900.0,26.6771,26.69,26.6578,26.6835,23900.0
2010-12-28 12:40:00,41.44,41.49,41.44,41.47,25900.0,26.69,26.7222,26.69,26.7093,25900.0
2010-12-28 12:45:00,41.47,41.47,41.4,41.43,19000.0,26.7093,26.7093,26.6642,26.6835,19000.0
2010-12-28 12:50:00,41.43,41.47,41.4,41.43,26000.0,26.6835,26.7093,26.6642,26.6835,26000.0
2010-12-28 12:55:00,41.43,41.47,41.43,41.45,17100.0,26.6835,26.7093,26.6835,26.6964,17100.0
2010-12-28 13:00:00,41.45,41.46,41.4,41.44,38900.0,26.6964,26.7028,26.6642,26.69,38900.0
2010-12-28 13:05:00,41.45,41.47,41.42,41.45,28100.0,26.6964,26.7093,26.6771,26.6964,28100.0
2010-12-28 13:10:00,41.46,41.47,41.41,41.43,24800.0,26.7028,26.7093,26.6706,26.6835,24800.0
2010-12-28 13:15:00,41.42,41.44,41.4,41.44,22800.0,26.6771,26.69,26.6642,26.69,22800.0
2010-12-28 13:20:00,41.44,41.45,41.4,41.44,32800.0,26.69,26.6964,26.6642,26.69,32800.0
2010-12-28 13:25:00,41.44,41.48,41.43,41.44,28800.0,26.69,26.7157,26.6835,26.69,28800.0
2010-12-28 13:30:00,41.44,41.46,41.4,41.44,32200.0,26.69,26.7028,26.6642,26.69,32200.0
2010-12-28 13:35:00,41.44,41.45,41.41,41.43,36900.0,26.69,26.6964,26.6706,26.6835,36900.0
2010-12-28 13:40:00,41.43,41.44,41.43,41.43,5800.0,26.6835,26.69,26.6835,26.6835,5800.0
2010-12-28 13:45:00,41.44,41.47,41.42,41.44,33800.0,26.69,26.7093,26.6771,26.69,33800.0
2010-12-28 13:50:00,41.44,41.47,41.42,41.45,43800.0,26.69,26.7093,26.6771,26.6964,43800.0
2010-12-28 13:55:00,41.46,41.46,41.42,41.43,18100.0,26.7028,26.7028,26.6771,26.6835,18100.0
2010-12-28 14:00:00,41.43,41.45,41.42,41.44,18400.0,26.6835,26.6964,26.6771,26.69,18400.0
2010-12-28 14:05:00,41.45,41.46,41.41,41.41,27100.0,26.6964,26.7028,26.6706,26.6706,27100.0
2010-12-28 14:10:00,41.42,41.46,41.41,41.46,36000.0,26.6771,26.7028,26.6706,26.7028,36000.0
2010-12-28 14:15:00,41.47,41.48,41.42,41.46,44000.0,26.7093,26.7157,26.6771,26.7028,44000.0
2010-12-28 14:20:00,41.47,41.48,41.46,41.48,12100.0,26.7093,26.7157,26.7028,26.7157,12100.0
2010-12-28 14:25:00,41.48,41.52,41.47,41.5,21300.0,26.7157,26.7415,26.7093,26.7286,21300.0
2010-12-28 14:30:00,41.48,41.5,41.45,41.49,18200.0,26.7157,26.7286,26.6964,26.7222,18200.0
2010-12-28 14:35:00,41.48,41.51,41.48,41.51,10600.0,26.7157,26.735,26.7157,26.735,10600.0
2010-12-28 14:40:00,41.5,41.54,41.5,41.53,15500.0,26.7286,26.7544,26.7286,26.7479,15500.0
2010-12-28 14:45:00,41.54,41.56,41.52,41.55,21800.0,26.7544,26.7672,26.7415,26.7608,21800.0
2010-12-28 14:50:00,41.55,41.57,41.53,41.56,31600.0,26.7608,26.7737,26.7479,26.7672,31600.0
2010-12-28 14:55:00,41.56,41.58,41.53,41.56,16900.0,26.7672,26.7801,26.7479,26.7672,16900.0
2010-12-28 15:00:00,41.56,41.58,41.56,41.57,14900.0,26.7672,26.7801,26.7672,26.7737,14900.0
2010-12-28 15:05:00,41.57,41.6,41.56,41.59,20000.0,26.7737,26.793,26.7672,26.7866,20000.0
2010-12-28 15:10:00,41.6,41.6,41.57,41.58,18200.0,26.793,26.793,26.7737,26.7801,18200.0
2010-12-28 15:15:00,41.58,41.58,41.57,41.58,26000.0,26.7801,26.7801,26.7737,26.7801,26000.0
2010-12-28 15:20:00,41.57,41.58,41.57,41.58,20900.0,26.7737,26.7801,26.7737,26.7801,20900.0
2010-12-28 15:25:00,41.58,41.6,41.57,41.58,40200.0,26.7801,26.793,26.7737,26.7801,40200.0
2010-12-28 15:30:00,41.58,41.6,41.58,41.6,38900.0,26.7801,26.793,26.7801,26.793,38900.0
2010-12-28 15:35:00,41.6,41.63,41.59,41.62,59300.0,26.793,26.8123,26.7866,26.8059,59300.0
2010-12-28 15:40:00,41.63,41.65,41.62,41.64,44500.0,26.8123,26.8252,26.8059,26.8188,44500.0
2010-12-28 15:45:00,41.64,41.7,41.64,41.69,96100.0,26.8188,26.8574,26.8188,26.851,96100.0
2010-12-28 15:50:00,41.7,41.71,41.64,41.64,69400.0,26.8574,26.8639,26.8188,26.8188,69400.0
2010-12-28 15:55:00,41.64,41.65,41.51,41.52,242600.0,26.8188,26.8252,26.735,26.7415,242600.0
2010-12-29 09:30:00,41.54,41.73,41.51,41.69,46200.0,26.7544,26.8767,26.735,26.851,46200.0
2010-12-29 09:35:00,41.68,41.68,41.57,41.62,30600.0,26.8445,26.8445,26.7737,26.8059,30600.0
2010-12-29 09:40:00,41.62,41.78,41.55,41.63,30400.0,26.8059,26.9089,26.7608,26.8123,30400.0
2010-12-29 09:45:00,41.65,41.76,41.65,41.69,22400.0,26.8252,26.8961,26.8252,26.851,22400.0
2010-12-29 09:50:00,41.7,41.8,41.67,41.79,20200.0,26.8574,26.9218,26.8381,26.9154,20200.0
2010-12-29 09:55:00,41.8,41.89,41.8,41.88,23300.0,26.9218,26.9798,26.9218,26.9733,23300.0
2010-12-29 10:00:00,41.88,41.89,41.83,41.85,19700.0,26.9733,26.9798,26.9411,26.954,19700.0
2010-12-29 10:05:00,41.85,41.85,41.73,41.76,23800.0,26.954,26.954,26.8767,26.8961,23800.0
2010-12-29 10:10:00,41.78,41.87,41.78,41.84,32800.0,26.9089,26.9669,26.9089,26.9476,32800.0
2010-12-29 10:15:00,41.85,41.89,41.8,41.89,33700.0,26.954,26.9798,26.9218,26.9798,33700.0
2010-12-29 10:20:00,41.89,41.94,41.89,41.93,10600.0,26.9798,27.012,26.9798,27.0056,10600.0
2010-12-29 10:25:00,41.93,41.97,41.88,41.96,29800.0,27.0056,27.0313,26.9733,27.0249,29800.0
2010-12-29 10:30:00,41.96,41.98,41.95,41.98,19300.0,27.0249,27.0378,27.0184,27.0378,19300.0
2010-12-29 10:35:00,41.98,42.02,41.94,41.94,48600.0,27.0378,27.0635,27.012,27.012,48600.0
2010-12-29 10:40:00,41.94,41.94,41.82,41.84,24500.0,27.012,27.012,26.9347,26.9476,24500.0
2010-12-29 10:45:00,41.85,41.9,41.85,41.86,28300.0,26.954,26.9862,26.954,26.9605,28300.0
2010-12-29 10:50:00,41.86,41.92,41.85,41.89,61800.0,26.9605,26.9991,26.954,26.9798,61800.0
2010-12-29 10:55:00,41.9,41.92,41.86,41.87,70800.0,26.9862,26.9991,26.9605,26.9669,70800.0
2010-12-29 11:00:00,41.87,41.9,41.84,41.87,23900.0,26.9669,26.9862,26.9476,26.9669,23900.0
2010-12-29 11:05:00,41.87,41.89,41.84,41.86,35100.0,26.9669,26.9798,26.9476,26.9605,35100.0
2010-12-29 11:10:00,41.87,41.91,41.85,41.86,19800.0,26.9669,26.9927,26.954,26.9605,19800.0
2010-12-29 11:15:00,41.85,41.9,41.8,41.82,21300.0,26.954,26.9862,26.9218,26.9347,21300.0
2010-12-29 11:20:00,41.82,41.85,41.76,41.81,64500.0,26.9347,26.954,26.8961,26.9283,64500.0
2010-12-29 11:25:00,41.83,41.84,41.73,41.75,31600.0,26.9411,26.9476,26.8767,26.8896,31600.0
2010-12-29 11:30:00,41.74,41.78,41.7,41.77,23300.0,26.8832,26.9089,26.8574,26.9025,23300.0
2010-12-29 11:35:00,41.76,41.79,41.74,41.74,22600.0,26.8961,26.9154,26.8832,26.8832,22600.0
2010-12-29 11:40:00,41.75,41.81,41.75,41.8,14600.0,26.8896,26.9283,26.8896,26.9218,14600.0
2010-12-29 11:45:00,41.8,41.81,41.76,41.81,21400.0,26.9218,26.9283,26.8961,26.9283,21400.0
2010-12-29 11:50:00,41.81,41.83,41.76,41.77,15800.0,26.9283,26.9411,26.8961,26.9025,15800.0
2010-12-29 11:55:00,41.77,41.78,41.75,41.76,10500.0,26.9025,26.9089,26.8896,26.8961,10500.0
2010-12-29 12:00:00,41.77,41.81,41.77,41.81,8900.0,26.9025,26.9283,26.9025,26.9283,8900.0
2010-12-29 12:05:00,41.81,41.82,41.78,41.81,14200.0,26.9283,26.9347,26.9089,26.9283,14200.0
2010-12-29 12:10:00,41.8,41.81,41.79,41.79,5300.0,26.9218,26.9283,26.9154,26.9154,5300.0
2010-12-29 12:15:00,41.8,41.8,41.77,41.77,9600.0,26.9218,26.9218,26.9025,26.9025,9600.0
2010-12-29 12:20:00,41.78,41.79,41.75,41.75,16000.0,26.9089,26.9154,26.8896,26.8896,16000.0
2010-12-29 12:25:00,41.75,41.78,41.72,41.72,21300.0,26.8896,26.9089,26.8703,26.8703,21300.0
2010-12-29 12:30:00,41.74,41.76,41.73,41.76,13600.0,26.8832,26.8961,26.8767,26.8961,13600.0
2010-12-29 12:35:00,41.76,41.78,41.76,41.78,6600.0,26.8961,26.9089,26.8961,26.9089,6600.0
2010-12-29 12:40:00,41.78,41.78,41.74,41.74,12100.0,26.9089,26.9089,26.8832,26.8832,12100.0
2010-12-29 12:45:00,41.74,41.74,41.7,41.71,17300.0,26.8832,26.8832,26.8574,26.8639,17300.0
2010-12-29 12:50:00,41.71,41.71,41.7,41.7,11800.0,26.8639,26.8639,26.8574,26.8574,11800.0
2010-12-29 12:55:00,41.7,41.72,41.7,41.7,17400.0,26.8574,26.8703,26.8574,26.8574,17400.0
2010-12-29 13:00:00,41.7,41.73,41.7,41.71,14800.0,26.8574,26.8767,26.8574,26.8639,14800.0
2010-12-29 13:05:00,41.72,41.75,41.71,41.72,15100.0,26.8703,26.8896,26.8639,26.8703,15100.0
2010-12-29 13:10:00,41.73,41.76,41.72,41.74,19400.0,26.8767,26.8961,26.8703,26.8832,19400.0
2010-12-29 13:15:00,41.74,41.76,41.73,41.74,12100.0,26.8832,26.8961,26.8767,26.8832,12100.0
2010-12-29 13:20:00,41.74,41.74,41.73,41.74,6500.0,26.8832,26.8832,26.8767,26.8832,6500.0
2010-12-29 13:25:00,41.75,41.75,41.72,41.74,8300.0,26.8896,26.8896,26.8703,26.8832,8300.0
2010-12-29 13:30:00,41.74,41.76,41.71,41.73,36600.0,26.8832,26.8961,26.8639,26.8767,36600.0
2010-12-29 13:35:00,41.74,41.74,41.69,41.7,39600.0,26.8832,26.8832,26.851,26.8574,39600.0
2010-12-29 13:40:00,41.7,41.76,41.7,41.76,13000.0,26.8574,26.8961,26.8574,26.8961,13000.0
2010-12-29 13:45:00,41.76,41.76,41.75,41.76,4500.0,26.8961,26.8961,26.8896,26.8961,4500.0
2010-12-29 13:50:00,41.75,41.75,41.74,41.74,11100.0,26.8896,26.8896,26.8832,26.8832,11100.0
2010-12-29 13:55:00,41.74,41.75,41.74,41.75,8800.0,26.8832,26.8896,26.8832,26.8896,8800.0
2010-12-29 14:00:00,41.75,41.75,41.68,41.69,25300.0,26.8896,26.8896,26.8445,26.851,25300.0
2010-12-29 14:05:00,41.69,41.7,41.65,41.66,19500.0,26.851,26.8574,26.8252,26.8317,19500.0
2010-12-29 14:10:00,41.66,41.66,41.65,41.65,20000.0,26.8317,26.8317,26.8252,26.8252,20000.0
2010-12-29 14:15:00,41.66,41.66,41.6,41.66,25100.0,26.8317,26.8317,26.793,26.8317,25100.0
2010-12-29 14:20:00,41.66,41.67,41.64,41.64,11600.0,26.8317,26.8381,26.8188,26.8188,11600.0
2010-12-29 14:25:00,41.65,41.7,41.65,41.68,43700.0,26.8252,26.8574,26.8252,26.8445,43700.0
2010-12-29 14:30:00,41.68,41.71,41.68,41.71,17200.0,26.8445,26.8639,26.8445,26.8639,17200.0
2010-12-29 14:35:00,41.71,41.71,41.68,41.71,6700.0,26.8639,26.8639,26.8445,26.8639,6700.0
2010-12-29 14:40:00,41.71,41.73,41.71,41.73,10600.0,26.8639,26.8767,26.8639,26.8767,10600.0
2010-12-29 14:45:00,41.72,41.74,41.7,41.73,15300.0,26.8703,26.8832,26.8574,26.8767,15300.0
2010-12-29 14:50:00,41.72,41.75,41.72,41.73,11500.0,26.8703,26.8896,26.8703,26.8767,11500.0
2010-12-29 14:55:00,41.73,41.74,41.73,41.74,7000.0,26.8767,26.8832,26.8767,26.8832,7000.0
2010-12-29 15:00:00,41.75,41.81,41.75,41.8,32100.0,26.8896,26.9283,26.8896,26.9218,32100.0
2010-12-29 15:05:00,41.81,41.82,41.78,41.81,13900.0,26.9283,26.9347,26.9089,26.9283,13900.0
2010-12-29 15:10:00,41.81,41.85,41.81,41.85,7600.0,26.9283,26.954,26.9283,26.954,7600.0
2010-12-29 15:15:00,41.84,41.86,41.81,41.82,27200.0,26.9476,26.9605,26.9283,26.9347,27200.0
2010-12-29 15:20:00,41.83,41.85,41.82,41.85,6600.0,26.9411,26.954,26.9347,26.954,6600.0
2010-12-29 15:25:00,41.85,41.87,41.84,41.86,19300.0,26.954,26.9669,26.9476,26.9605,19300.0
2010-12-29 15:30:00,41.87,41.87,41.78,41.78,31600.0,26.9669,26.9669,26.9089,26.9089,31600.0
2010-12-29 15:35:00,41.78,41.86,41.78,41.86,18100.0,26.9089,26.9605,26.9089,26.9605,18100.0
2010-12-29 15:40:00,41.87,41.88,41.84,41.84,24300.0,26.9669,26.9733,26.9476,26.9476,24300.0
2010-12-29 15:45:00,41.85,41.85,41.8,41.8,43600.0,26.954,26.954,26.9218,26.9218,43600.0
2010-12-29 15:50:00,41.8,41.82,41.75,41.75,34400.0,26.9218,26.9347,26.8896,26.8896,34400.0
2010-12-29 15:55:00,41.75,41.76,41.69,41.7,48100.0,26.8896,26.8961,26.851,26.8574,48100.0
2010-12-30 09:30:00,41.64,41.65,41.51,41.62,35700.0,26.8188,26.8252,26.735,26.8059,35700.0
2010-12-30 09:35:00,41.62,41.75,41.6,41.7,25600.0,26.8059,26.8896,26.793,26.8574,25600.0
2010-12-30 09:40:00,41.71,41.83,41.65,41.83,15500.0,26.8639,26.9411,26.8252,26.9411,15500.0
2010-12-30 09:45:00,41.83,41.83,41.78,41.8,13700.0,26.9411,26.9411,26.9089,26.9218,13700.0
2010-12-30 09:50:00,41.82,41.82,41.76,41.81,17000.0,26.9347,26.9347,26.8961,26.9283,17000.0
2010-12-30 09:55:00,41.82,41.85,41.81,41.81,20700.0,26.9347,26.954,26.9283,26.9283,20700.0
2010-12-30 10:00:00,41.82,41.84,41.77,41.81,15900.0,26.9347,26.9476,26.9025,26.9283,15900.0
2010-12-30 10:05:00,41.81,41.84,41.77,41.78,13900.0,26.9283,26.9476,26.9025,26.9089,13900.0
2010-12-30 10:10:00,41.78,41.78,41.7,41.7,24900.0,26.9089,26.9089,26.8574,26.8574,24900.0
2010-12-30 10:15:00,41.69,41.8,41.69,41.8,13500.0,26.851,26.9218,26.851,26.9218,13500.0
2010-12-30 10:20:00,41.8,41.8,41.7,41.73,18800.0,26.9218,26.9218,26.8574,26.8767,18800.0
2010-12-30 10:25:00,41.73,41.73,41.71,41.71,10400.0,26.8767,26.8767,26.8639,26.8639,10400.0
2010-12-30 10:30:00,41.71,41.72,41.65,41.72,22800.0,26.8639,26.8703,26.8252,26.8703,22800.0
2010-12-30 10:35:00,41.72,41.73,41.71,41.72,7200.0,26.8703,26.8767,26.8639,26.8703,7200.0
2010-12-30 10:40:00,41.73,41.76,41.71,41.71,27300.0,26.8767,26.8961,26.8639,26.8639,27300.0
2010-12-30 10:45:00,41.71,41.75,41.69,41.72,24900.0,26.8639,26.8896,26.851,26.8703,24900.0
2010-12-30 10:50:00,41.72,41.74,41.69,41.7,23300.0,26.8703,26.8832,26.851,26.8574,23300.0
2010-12-30 10:55:00,41.7,41.73,41.66,41.66,30000.0,26.8574,26.8767,26.8317,26.8317,30000.0
2010-12-30 11:00:00,41.67,41.73,41.66,41.66,28700.0,26.8381,26.8767,26.8317,26.8317,28700.0
2010-12-30 11:05:00,41.66,41.7,41.66,41.66,10200.0,26.8317,26.8574,26.8317,26.8317,10200.0
2010-12-30 11:10:00,41.66,41.72,41.66,41.72,7100.0,26.8317,26.8703,26.8317,26.8703,7100.0
2010-12-30 11:15:00,41.71,41.73,41.71,41.71,8900.0,26.8639,26.8767,26.8639,26.8639,8900.0
2010-12-30 11:20:00,41.71,41.72,41.67,41.68,52400.0,26.8639,26.8703,26.8381,26.8445,52400.0
2010-12-30 11:25:00,41.68,41.71,41.68,41.69,7900.0,26.8445,26.8639,26.8445,26.851,7900.0
2010-12-30 11:30:00,41.68,41.7,41.68,41.69,6100.0,26.8445,26.8574,26.8445,26.851,6100.0
2010-12-30 11:35:00,41.69,41.69,41.65,41.65,7200.0,26.851,26.851,26.8252,26.8252,7200.0
2010-12-30 11:40:00,41.65,41.65,41.57,41.64,22500.0,26.8252,26.8252,26.7737,26.8188,22500.0
2010-12-30 11:45:00,41.64,41.66,41.64,41.64,13700.0,26.8188,26.8317,26.8188,26.8188,13700.0
2010-12-30 11:50:00,41.66,41.66,41.55,41.57,14100.0,26.8317,26.8317,26.7608,26.7737,14100.0
2010-12-30 11:55:00,41.58,41.61,41.57,41.58,13400.0,26.7801,26.7995,26.7737,26.7801,13400.0
2010-12-30 12:00:00,41.59,41.64,41.59,41.64,9800.0,26.7866,26.8188,26.7866,26.8188,9800.0
2010-12-30 12:05:00,41.65,41.65,41.64,41.65,2500.0,26.8252,26.8252,26.8188,26.8252,2500.0
2010-12-30 12:10:00,41.65,41.69,41.64,41.64,16700.0,26.8252,26.851,26.8188,26.8188,16700.0
2010-12-30 12:15:00,41.64,41.68,41.63,41.67,18300.0,26.8188,26.8445,26.8123,26.8381,18300.0
2010-12-30 12:20:00,41.68,41.68,41.68,41.68,3800.0,26.8445,26.8445,26.8445,26.8445,3800.0
2010-12-30 12:25:00,41.69,41.69,41.68,41.69,6000.0,26.851,26.851,26.8445,26.851,6000.0
2010-12-30 12:30:00,41.69,41.7,41.6,41.62,19600.0,26.851,26.8574,26.793,26.8059,19600.0
2010-12-30 12:35:00,41.63,41.63,41.58,41.58,19800.0,26.8123,26.8123,26.7801,26.7801,19800.0
2010-12-30 12:40:00,41.59,41.6,41.55,41.56,20000.0,26.7866,26.793,26.7608,26.7672,20000.0
2010-12-30 12:45:00,41.56,41.61,41.55,41.58,9900.0,26.7672,26.7995,26.7608,26.7801,9900.0
2010-12-30 12:50:00,41.58,41.59,41.56,41.57,4400.0,26.7801,26.7866,26.7672,26.7737,4400.0
2010-12-30 12:55:00,41.57,41.59,41.56,41.58,7400.0,26.7737,26.7866,26.7672,26.7801,7400.0
2010-12-30 13:00:00,41.58,41.58,41.51,41.56,21200.0,26.7801,26.7801,26.735,26.7672,21200.0
2010-12-30 13:05:00,41.57,41.6,41.57,41.6,7600.0,26.7737,26.793,26.7737,26.793,7600.0
2010-12-30 13:10:00,41.6,41.6,41.53,41.55,36900.0,26.793,26.793,26.7479,26.7608,36900.0
2010-12-30 13:15:00,41.55,41.57,41.54,41.56,26000.0,26.7608,26.7737,26.7544,26.7672,26000.0
2010-12-30 13:20:00,41.56,41.57,41.54,41.55,8300.0,26.7672,26.7737,26.7544,26.7608,8300.0
2010-12-30 13:25:00,41.55,41.56,41.51,41.53,29700.0,26.7608,26.7672,26.735,26.7479,29700.0
2010-12-30 13:30:00,41.54,41.58,41.54,41.58,7800.0,26.7544,26.7801,26.7544,26.7801,7800.0
2010-12-30 13:35:00,41.57,41.6,41.57,41.6,8200.0,26.7737,26.793,26.7737,26.793,8200.0
2010-12-30 13:40:00,41.59,41.6,41.55,41.56,15200.0,26.7866,26.793,26.7608,26.7672,15200.0
2010-12-30 13:45:00,41.57,41.57,41.52,41.52,10800.0,26.7737,26.7737,26.7415,26.7415,10800.0
2010-12-30 13:50:00,41.52,41.52,41.46,41.46,22600.0,26.7415,26.7415,26.7028,26.7028,22600.0
2010-12-30 13:55:00,41.46,41.5,41.45,41.49,11100.0,26.7028,26.7286,26.6964,26.7222,11100.0
2010-12-30 14:00:00,41.49,41.52,41.48,41.52,20500.0,26.7222,26.7415,26.7157,26.7415,20500.0
2010-12-30 14:05:00,41.51,41.52,41.48,41.49,13400.0,26.735,26.7415,26.7157,26.7222,13400.0
2010-12-30 14:10:00,41.49,41.53,41.49,41.49,11500.0,26.7222,26.7479,26.7222,26.7222,11500.0
2010-12-30 14:15:00,41.5,41.52,41.49,41.49,21700.0,26.7286,26.7415,26.7222,26.7222,21700.0
2010-12-30 14:20:00,41.5,41.51,41.5,41.51,3900.0,26.7286,26.735,26.7286,26.735,3900.0
2010-12-30 14:25:00,41.5,41.58,41.5,41.58,14500.0,26.7286,26.7801,26.7286,26.7801,14500.0
2010-12-30 14:30:00,41.57,41.61,41.57,41.6,7400.0,26.7737,26.7995,26.7737,26.793,7400.0
2010-12-30 14:35:00,41.6,41.65,41.6,41.62,15000.0,26.793,26.8252,26.793,26.8059,15000.0
2010-12-30 14:40:00,41.61,41.62,41.57,41.58,15200.0,26.7995,26.8059,26.7737,26.7801,15200.0
2010-12-30 14:45:00,41.59,41.61,41.58,41.59,21000.0,26.7866,26.7995,26.7801,26.7866,21000.0
2010-12-30 14:50:00,41.59,41.6,41.57,41.57,18600.0,26.7866,26.793,26.7737,26.7737,18600.0
2010-12-30 14:55:00,41.57,41.57,41.54,41.56,15400.0,26.7737,26.7737,26.7544,26.7672,15400.0
2010-12-30 15:00:00,41.55,41.6,41.55,41.6,15500.0,26.7608,26.793,26.7608,26.793,15500.0
2010-12-30 15:05:00,41.6,41.66,41.59,41.65,18800.0,26.793,26.8317,26.7866,26.8252,18800.0
2010-12-30 15:10:00,41.65,41.68,41.65,41.68,13400.0,26.8252,26.8445,26.8252,26.8445,13400.0
2010-12-30 15:15:00,41.68,41.68,41.63,41.63,23300.0,26.8445,26.8445,26.8123,26.8123,23300.0
2010-12-30 15:20:00,41.63,41.64,41.58,41.64,42500.0,26.8123,26.8188,26.7801,26.8188,42500.0
2010-12-30 15:25:00,41.64,41.65,41.63,41.65,43400.0,26.8188,26.8252,26.8123,26.8252,43400.0
2010-12-30 15:30:00,41.65,41.7,41.65,41.65,25300.0,26.8252,26.8574,26.8252,26.8252,25300.0
2010-12-30 15:35:00,41.66,41.71,41.63,41.7,79100.0,26.8317,26.8639,26.8123,26.8574,79100.0
2010-12-30 15:40:00,41.7,41.71,41.68,41.69,22800.0,26.8574,26.8639,26.8445,26.851,22800.0
2010-12-30 15:45:00,41.69,41.7,41.62,41.63,48500.0,26.851,26.8574,26.8059,26.8123,48500.0
2010-12-30 15:50:00,41.63,41.63,41.58,41.59,36900.0,26.8123,26.8123,26.7801,26.7866,36900.0
2010-12-30 15:55:00,41.59,41.62,41.59,41.61,53700.0,26.7866,26.8059,26.7866,26.7995,53700.0
2010-12-31 09:30:00,41.43,41.68,41.37,41.66,42400.0,26.6835,26.8445,26.6449,26.8317,42400.0
2010-12-31 09:35:00,41.66,41.7,41.46,41.59,21800.0,26.8317,26.8574,26.7028,26.7866,21800.0
2010-12-31 09:40:00,41.56,41.56,41.24,41.39,41700.0,26.7672,26.7672,26.5611,26.6578,41700.0
2010-12-31 09:45:00,41.39,41.47,41.36,41.47,19900.0,26.6578,26.7093,26.6384,26.7093,19900.0
2010-12-31 09:50:00,41.46,41.57,41.45,41.47,14200.0,26.7028,26.7737,26.6964,26.7093,14200.0
2010-12-31 09:55:00,41.47,41.56,41.47,41.49,39300.0,26.7093,26.7672,26.7093,26.7222,39300.0
2010-12-31 10:00:00,41.47,41.5,41.46,41.5,14900.0,26.7093,26.7286,26.7028,26.7286,14900.0
2010-12-31 10:05:00,41.5,41.53,41.46,41.52,14000.0,26.7286,26.7479,26.7028,26.7415,14000.0
2010-12-31 10:10:00,41.53,41.61,41.53,41.55,18700.0,26.7479,26.7995,26.7479,26.7608,18700.0
2010-12-31 10:15:00,41.57,41.59,41.49,41.51,28200.0,26.7737,26.7866,26.7222,26.735,28200.0
2010-12-31 10:20:00,41.52,41.61,41.52,41.59,24600.0,26.7415,26.7995,26.7415,26.7866,24600.0
2010-12-31 10:25:00,41.6,41.64,41.57,41.63,20700.0,26.793,26.8188,26.7737,26.8123,20700.0
2010-12-31 10:30:00,41.63,41.63,41.53,41.6,25500.0,26.8123,26.8123,26.7479,26.793,25500.0
2010-12-31 10:35:00,41.6,41.6,41.54,41.59,12400.0,26.793,26.793,26.7544,26.7866,12400.0
2010-12-31 10:40:00,41.59,41.6,41.56,41.6,11900.0,26.7866,26.793,26.7672,26.793,11900.0
2010-12-31 10:45:00,41.61,41.61,41.6,41.6,9100.0,26.7995,26.7995,26.793,26.793,9100.0
2010-12-31 10:50:00,41.61,41.61,41.56,41.56,12300.0,26.7995,26.7995,26.7672,26.7672,12300.0
2010-12-31 10:55:00,41.56,41.56,41.52,41.53,11500.0,26.7672,26.7672,26.7415,26.7479,11500.0
2010-12-31 11:00:00,41.52,41.56,41.52,41.56,16200.0,26.7415,26.7672,26.7415,26.7672,16200.0
2010-12-31 11:05:00,41.55,41.55,41.49,41.49,7200.0,26.7608,26.7608,26.7222,26.7222,7200.0
2010-12-31 11:10:00,41.5,41.52,41.49,41.52,12300.0,26.7286,26.7415,26.7222,26.7415,12300.0
2010-12-31 11:15:00,41.53,41.57,41.53,41.56,9900.0,26.7479,26.7737,26.7479,26.7672,9900.0
2010-12-31 11:20:00,41.56,41.62,41.56,41.61,11500.0,26.7672,26.8059,26.7672,26.7995,11500.0
2010-12-31 11:25:00,41.61,41.64,41.61,41.64,8300.0,26.7995,26.8188,26.7995,26.8188,8300.0
2010-12-31 11:30:00,41.64,41.67,41.64,41.65,15400.0,26.8188,26.8381,26.8188,26.8252,15400.0
2010-12-31 11:35:00,41.64,41.64,41.55,41.58,53400.0,26.8188,26.8188,26.7608,26.7801,53400.0
2010-12-31 11:40:00,41.57,41.57,41.52,41.52,6400.0,26.7737,26.7737,26.7415,26.7415,6400.0
2010-12-31 11:45:00,41.53,41.57,41.53,41.57,6400.0,26.7479,26.7737,26.7479,26.7737,6400.0
2010-12-31 11:50:00,41.58,41.59,41.53,41.53,7500.0,26.7801,26.7866,26.7479,26.7479,7500.0
2010-12-31 11:55:00,41.52,41.56,41.52,41.53,8600.0,26.7415,26.7672,26.7415,26.7479,8600.0
2010-12-31 12:00:00,41.52,41.57,41.51,41.57,4600.0,26.7415,26.7737,26.735,26.7737,4600.0
2010-12-31 12:05:00,41.57,41.58,41.56,41.56,9500.0,26.7737,26.7801,26.7672,26.7672,9500.0
2010-12-31 12:10:00,41.56,41.56,41.55,41.55,4100.0,26.7672,26.7672,26.7608,26.7608,4100.0
2010-12-31 12:15:00,41.55,41.57,41.55,41.57,3400.0,26.7608,26.7737,26.7608,26.7737,3400.0
2010-12-31 12:20:00,41.57,41.57,41.51,41.51,20000.0,26.7737,26.7737,26.735,26.735,20000.0
2010-12-31 12:25:00,41.51,41.55,41.51,41.53,14300.0,26.735,26.7608,26.735,26.7479,14300.0
2010-12-31 12:30:00,41.53,41.53,41.51,41.51,12300.0,26.7479,26.7479,26.735,26.735,12300.0
2010-12-31 12:35:00,41.51,41.55,41.51,41.53,22400.0,26.735,26.7608,26.735,26.7479,22400.0
2010-12-31 12:40:00,41.52,41.52,41.49,41.51,11100.0,26.7415,26.7415,26.7222,26.735,11100.0
2010-12-31 12:45:00,41.5,41.5,41.44,41.44,5300.0,26.7286,26.7286,26.69,26.69,5300.0
2010-12-31 12:50:00,41.45,41.51,41.45,41.47,20200.0,26.6964,26.735,26.6964,26.7093,20200.0
2010-12-31 12:55:00,41.49,41.49,41.44,41.45,10100.0,26.7222,26.7222,26.69,26.6964,10100.0
2010-12-31 13:00:00,41.46,41.5,41.44,41.44,14700.0,26.7028,26.7286,26.69,26.69,14700.0
2010-12-31 13:05:00,41.45,41.49,41.43,41.45,35900.0,26.6964,26.7222,26.6835,26.6964,35900.0
2010-12-31 13:10:00,41.46,41.47,41.43,41.45,22700.0,26.7028,26.7093,26.6835,26.6964,22700.0
2010-12-31 13:15:00,41.46,41.5,41.46,41.48,17100.0,26.7028,26.7286,26.7028,26.7157,17100.0
2010-12-31 13:20:00,41.49,41.49,41.44,41.47,42500.0,26.7222,26.7222,26.69,26.7093,42500.0
2010-12-31 13:25:00,41.47,41.47,41.46,41.47,5300.0,26.7093,26.7093,26.7028,26.7093,5300.0
2010-12-31 13:30:00,41.47,41.47,41.46,41.46,1700.0,26.7093,26.7093,26.7028,26.7028,1700.0
2010-12-31 13:35:00,41.47,41.52,41.46,41.52,7900.0,26.7093,26.7415,26.7028,26.7415,7900.0
2010-12-31 13:40:00,41.52,41.54,41.5,41.5,9800.0,26.7415,26.7544,26.7286,26.7286,9800.0
2010-12-31 13:45:00,41.49,41.49,41.46,41.46,12800.0,26.7222,26.7222,26.7028,26.7028,12800.0
2010-12-31 13:50:00,41.46,41.52,41.46,41.52,9600.0,26.7028,26.7415,26.7028,26.7415,9600.0
2010-12-31 13:55:00,41.52,41.53,41.52,41.53,5200.0,26.7415,26.7479,26.7415,26.7479,5200.0
2010-12-31 14:00:00,41.53,41.53,41.49,41.49,12200.0,26.7479,26.7479,26.7222,26.7222,12200.0
2010-12-31 14:05:00,41.49,41.51,41.47,41.47,16800.0,26.7222,26.735,26.7093,26.7093,16800.0
2010-12-31 14:10:00,41.47,41.52,41.46,41.52,7000.0,26.7093,26.7415,26.7028,26.7415,7000.0
2010-12-31 14:15:00,41.52,41.53,41.48,41.51,26300.0,26.7415,26.7479,26.7157,26.735,26300.0
2010-12-31 14:20:00,41.49,41.49,41.49,41.49,2000.0,26.7222,26.7222,26.7222,26.7222,2000.0
2010-12-31 14:25:00,41.49,41.5,41.47,41.48,10500.0,26.7222,26.7286,26.7093,26.7157,10500.0
2010-12-31 14:30:00,41.47,41.52,41.47,41.52,9200.0,26.7093,26.7415,26.7093,26.7415,9200.0
2010-12-31 14:35:00,41.51,41.53,41.51,41.53,6400.0,26.735,26.7479,26.735,26.7479,6400.0
2010-12-31 14:40:00,41.53,41.56,41.52,41.56,6800.0,26.7479,26.7672,26.7415,26.7672,6800.0
2010-12-31 14:45:00,41.56,41.59,41.56,41.56,13000.0,26.7672,26.7866,26.7672,26.7672,13000.0
2010-12-31 14:50:00,41.56,41.56,41.52,41.54,15000.0,26.7672,26.7672,26.7415,26.7544,15000.0
2010-12-31 14:55:00,41.55,41.59,41.55,41.57,12600.0,26.7608,26.7866,26.7608,26.7737,12600.0
2010-12-31 15:00:00,41.56,41.56,41.54,41.55,5600.0,26.7672,26.7672,26.7544,26.7608,5600.0
2010-12-31 15:05:00,41.56,41.59,41.55,41.59,7400.0,26.7672,26.7866,26.7608,26.7866,7400.0
2010-12-31 15:10:00,41.59,41.6,41.58,41.58,14300.0,26.7866,26.793,26.7801,26.7801,14300.0
2010-12-31 15:15:00,41.57,41.57,41.55,41.56,8800.0,26.7737,26.7737,26.7608,26.7672,8800.0
2010-12-31 15:20:00,41.55,41.56,41.55,41.55,6600.0,26.7608,26.7672,26.7608,26.7608,6600.0
2010-12-31 15:25:00,41.56,41.56,41.55,41.55,6900.0,26.7672,26.7672,26.7608,26.7608,6900.0
2010-12-31 15:30:00,41.56,41.56,41.55,41.56,6100.0,26.7672,26.7672,26.7608,26.7672,6100.0
2010-12-31 15:35:00,41.56,41.56,41.55,41.56,7000.0,26.7672,26.7672,26.7608,26.7672,7000.0
2010-12-31 15:40:00,41.55,41.56,41.53,41.53,14600.0,26.7608,26.7672,26.7479,26.7479,14600.0
2010-12-31 15:45:00,41.53,41.53,41.37,41.38,84800.0,26.7479,26.7479,26.6449,26.6513,84800.0
2010-12-31 15:50:00,41.38,41.44,41.36,41.42,61200.0,26.6513,26.69,26.6384,26.6771,61200.0
2010-12-31 15:55:00,41.41,41.46,41.41,41.46,71400.0,26.6706,26.7028,26.6706,26.7028,71400.0
2011-01-03 09:30:00,41.56,41.77,41.41,41.77,110700.0,26.7672,26.9025,26.6706,26.9025,110700.0
2011-01-03 09:35:00,41.75,41.82,41.75,41.78,41700.0,26.8896,26.9347,26.8896,26.9089,41700.0
2011-01-03 09:40:00,41.78,41.83,41.76,41.77,45600.0,26.9089,26.9411,26.8961,26.9025,45600.0
2011-01-03 09:45:00,41.76,41.78,41.73,41.75,53200.0,26.8961,26.9089,26.8767,26.8896,53200.0
2011-01-03 09:50:00,41.76,41.79,41.66,41.66,65700.0,26.8961,26.9154,26.8317,26.8317,65700.0
2011-01-03 09:55:00,41.67,41.74,41.66,41.72,59800.0,26.8381,26.8832,26.8317,26.8703,59800.0
2011-01-03 10:00:00,41.72,41.74,41.61,41.67,60800.0,26.8703,26.8832,26.7995,26.8381,60800.0
2011-01-03 10:05:00,41.67,41.8,41.64,41.8,53500.0,26.8381,26.9218,26.8188,26.9218,53500.0
2011-01-03 10:10:00,41.8,41.94,41.79,41.94,41800.0,26.9218,27.012,26.9154,27.012,41800.0
2011-01-03 10:15:00,41.94,42.09,41.93,42.08,89800.0,27.012,27.1086,27.0056,27.1022,89800.0
2011-01-03 10:20:00,42.09,42.11,42.04,42.07,55600.0,27.1086,27.1215,27.0764,27.0957,55600.0
2011-01-03 10:25:00,42.05,42.12,42.05,42.07,27700.0,27.0828,27.1279,27.0828,27.0957,27700.0
2011-01-03 10:30:00,42.08,42.09,41.97,41.99,47200.0,27.1022,27.1086,27.0313,27.0442,47200.0
2011-01-03 10:35:00,41.99,42.07,41.96,42.07,26300.0,27.0442,27.0957,27.0249,27.0957,26300.0
2011-01-03 10:40:00,42.07,42.13,42.06,42.07,55500.0,27.0957,27.1344,27.0893,27.0957,55500.0
2011-01-03 10:45:00,42.08,42.13,42.07,42.09,43000.0,27.1022,27.1344,27.0957,27.1086,43000.0
2011-01-03 10:50:00,42.1,42.14,42.05,42.09,36700.0,27.115,27.1408,27.0828,27.1086,36700.0
2011-01-03 10:55:00,42.09,42.11,42.05,42.06,21500.0,27.1086,27.1215,27.0828,27.0893,21500.0
2011-01-03 11:00:00,42.06,42.07,41.99,42.01,32900.0,27.0893,27.0957,27.0442,27.0571,32900.0
2011-01-03 11:05:00,42.01,42.06,42.01,42.06,27100.0,27.0571,27.0893,27.0571,27.0893,27100.0
2011-01-03 11:10:00,42.05,42.05,41.98,41.99,32100.0,27.0828,27.0828,27.0378,27.0442,32100.0
2011-01-03 11:15:00,42.0,42.02,41.97,41.99,42800.0,27.0506,27.0635,27.0313,27.0442,42800.0
2011-01-03 11:20:00,41.99,42.04,41.98,42.03,50400.0,27.0442,27.0764,27.0378,27.07,50400.0
2011-01-03 11:25:00,42.03,42.03,41.97,42.01,46200.0,27.07,27.07,27.0313,27.0571,46200.0
2011-01-03 11:30:00,42.01,42.06,41.99,42.03,28600.0,27.0571,27.0893,27.0442,27.07,28600.0
2011-01-03 11:35:00,42.03,42.14,42.03,42.08,30500.0,27.07,27.1408,27.07,27.1022,30500.0
2011-01-03 11:40:00,42.08,42.11,42.05,42.06,26800.0,27.1022,27.1215,27.0828,27.0893,26800.0
2011-01-03 11:45:00,42.06,42.07,42.04,42.06,24800.0,27.0893,27.0957,27.0764,27.0893,24800.0
2011-01-03 11:50:00,42.06,42.07,42.05,42.07,18200.0,27.0893,27.0957,27.0828,27.0957,18200.0
2011-01-03 11:55:00,42.06,42.1,42.06,42.1,30400.0,27.0893,27.115,27.0893,27.115,30400.0
2011-01-03 12:00:00,42.1,42.13,42.09,42.13,17200.0,27.115,27.1344,27.1086,27.1344,17200.0
2011-01-03 12:05:00,42.13,42.13,42.1,42.12,32600.0,27.1344,27.1344,27.115,27.1279,32600.0
2011-01-03 12:10:00,42.12,42.12,42.06,42.06,16400.0,27.1279,27.1279,27.0893,27.0893,16400.0
2011-01-03 12:15:00,42.06,42.11,42.06,42.1,19000.0,27.0893,27.1215,27.0893,27.115,19000.0
2011-01-03 12:20:00,42.1,42.11,42.07,42.1,13400.0,27.115,27.1215,27.0957,27.115,13400.0
2011-01-03 12:25:00,42.1,42.11,42.09,42.09,16300.0,27.115,27.1215,27.1086,27.1086,16300.0
2011-01-03 12:30:00,42.1,42.1,41.99,41.99,21800.0,27.115,27.115,27.0442,27.0442,21800.0
2011-01-03 12:35:00,41.99,42.0,41.94,41.95,28500.0,27.0442,27.0506,27.012,27.0184,28500.0
2011-01-03 12:40:00,41.95,41.98,41.9,41.91,31000.0,27.0184,27.0378,26.9862,26.9927,31000.0
2011-01-03 12:45:00,41.91,41.96,41.9,41.94,20700.0,26.9927,27.0249,26.9862,27.012,20700.0
2011-01-03 12:50:00,41.95,42.0,41.94,41.97,35200.0,27.0184,27.0506,27.012,27.0313,35200.0
2011-01-03 12:55:00,41.97,41.99,41.86,41.89,58900.0,27.0313,27.0442,26.9605,26.9798,58900.0
2011-01-03 13:00:00,41.89,41.98,41.88,41.97,15700.0,26.9798,27.0378,26.9733,27.0313,15700.0
2011-01-03 13:05:00,41.97,42.01,41.96,41.97,50200.0,27.0313,27.0571,27.0249,27.0313,50200.0
2011-01-03 13:10:00,41.97,42.03,41.97,42.02,15800.0,27.0313,27.07,27.0313,27.0635,15800.0
2011-01-03 13:15:00,42.02,42.03,41.9,41.91,25800.0,27.0635,27.07,26.9862,26.9927,25800.0
2011-01-03 13:20:00,41.91,41.99,41.9,41.96,28700.0,26.9927,27.0442,26.9862,27.0249,28700.0
2011-01-03 13:25:00,41.96,41.96,41.91,41.92,25600.0,27.0249,27.0249,26.9927,26.9991,25600.0
2011-01-03 13:30:00,41.92,41.96,41.92,41.96,14900.0,26.9991,27.0249,26.9991,27.0249,14900.0
2011-01-03 13:35:00,41.96,41.97,41.94,41.96,28500.0,27.0249,27.0313,27.012,27.0249,28500.0
2011-01-03 13:40:00,41.96,41.97,41.95,41.96,20600.0,27.0249,27.0313,27.0184,27.0249,20600.0
2011-01-03 13:45:00,41.97,41.97,41.92,41.97,33000.0,27.0313,27.0313,26.9991,27.0313,33000.0
2011-01-03 13:50:00,41.96,42.0,41.96,41.99,58900.0,27.0249,27.0506,27.0249,27.0442,58900.0
2011-01-03 13:55:00,41.99,41.99,41.98,41.99,31200.0,27.0442,27.0442,27.0378,27.0442,31200.0
2011-01-03 14:00:00,41.99,42.08,41.98,42.08,60200.0,27.0442,27.1022,27.0378,27.1022,60200.0
2011-01-03 14:05:00,42.08,42.09,42.05,42.09,27400.0,27.1022,27.1086,27.0828,27.1086,27400.0
2011-01-03 14:10:00,42.09,42.09,41.99,42.01,41300.0,27.1086,27.1086,27.0442,27.0571,41300.0
2011-01-03 14:15:00,42.01,42.01,41.96,41.99,28000.0,27.0571,27.0571,27.0249,27.0442,28000.0
2011-01-03 14:20:00,41.99,42.04,41.99,42.03,22500.0,27.0442,27.0764,27.0442,27.07,22500.0
2011-01-03 14:25:00,42.04,42.09,42.03,42.05,51200.0,27.0764,27.1086,27.07,27.0828,51200.0
2011-01-03 14:30:00,42.06,42.06,41.99,42.01,116300.0,27.0893,27.0893,27.0442,27.0571,116300.0
2011-01-03 14:35:00,42.02,42.06,42.01,42.05,16200.0,27.0635,27.0893,27.0571,27.0828,16200.0
2011-01-03 14:40:00,42.06,42.06,41.99,42.06,34800.0,27.0893,27.0893,27.0442,27.0893,34800.0
2011-01-03 14:45:00,42.07,42.09,42.04,42.09,28500.0,27.0957,27.1086,27.0764,27.1086,28500.0
2011-01-03 14:50:00,42.09,42.09,42.06,42.08,24500.0,27.1086,27.1086,27.0893,27.1022,24500.0
2011-01-03 14:55:00,42.07,42.08,42.05,42.06,27200.0,27.0957,27.1022,27.0828,27.0893,27200.0
2011-01-03 15:00:00,42.06,42.07,42.03,42.04,22800.0,27.0893,27.0957,27.07,27.0764,22800.0
2011-01-03 15:05:00,42.03,42.03,42.01,42.01,25400.0,27.07,27.07,27.0571,27.0571,25400.0
2011-01-03 15:10:00,42.02,42.03,41.95,41.97,64500.0,27.0635,27.07,27.0184,27.0313,64500.0
2011-01-03 15:15:00,41.98,41.99,41.93,41.93,82400.0,27.0378,27.0442,27.0056,27.0056,82400.0
2011-01-03 15:20:00,41.93,41.94,41.89,41.92,54500.0,27.0056,27.012,26.9798,26.9991,54500.0
2011-01-03 15:25:00,41.91,41.99,41.91,41.98,59700.0,26.9927,27.0442,26.9927,27.0378,59700.0
2011-01-03 15:30:00,41.98,42.0,41.95,42.0,41400.0,27.0378,27.0506,27.0184,27.0506,41400.0
2011-01-03 15:35:00,42.0,42.03,41.95,41.95,44900.0,27.0506,27.07,27.0184,27.0184,44900.0
2011-01-03 15:40:00,41.95,41.97,41.9,41.93,60900.0,27.0184,27.0313,26.9862,27.0056,60900.0
2011-01-03 15:45:00,41.93,41.98,41.93,41.97,130100.0,27.0056,27.0378,27.0056,27.0313,130100.0
2011-01-03 15:50:00,41.97,42.02,41.92,41.94,114500.0,27.0313,27.0635,26.9991,27.012,114500.0
2011-01-03 15:55:00,41.94,41.94,41.83,41.85,163200.0,27.012,27.012,26.9411,26.954,163200.0
2011-01-04 09:30:00,41.99,42.1,41.91,41.96,127200.0,27.0442,27.115,26.9927,27.0249,127200.0
2011-01-04 09:35:00,41.97,42.01,41.71,41.79,41400.0,27.0313,27.0571,26.8639,26.9154,41400.0
2011-01-04 09:40:00,41.8,41.86,41.79,41.8,82600.0,26.9218,26.9605,26.9154,26.9218,82600.0
2011-01-04 09:45:00,41.8,41.81,41.76,41.78,31600.0,26.9218,26.9283,26.8961,26.9089,31600.0
2011-01-04 09:50:00,41.79,41.93,41.78,41.83,65800.0,26.9154,27.0056,26.9089,26.9411,65800.0
2011-01-04 09:55:00,41.83,41.86,41.76,41.79,104600.0,26.9411,26.9605,26.8961,26.9154,104600.0
2011-01-04 10:00:00,41.8,41.84,41.79,41.8,117900.0,26.9218,26.9476,26.9154,26.9218,117900.0
2011-01-04 10:05:00,41.81,41.81,41.76,41.8,123400.0,26.9283,26.9283,26.8961,26.9218,123400.0
2011-01-04 10:10:00,41.79,41.81,41.78,41.81,47500.0,26.9154,26.9283,26.9089,26.9283,47500.0
2011-01-04 10:15:00,41.81,41.84,41.77,41.83,66600.0,26.9283,26.9476,26.9025,26.9411,66600.0
2011-01-04 10:20:00,41.84,41.92,41.81,41.81,30300.0,26.9476,26.9991,26.9283,26.9283,30300.0
2011-01-04 10:25:00,41.82,41.83,41.8,41.83,21200.0,26.9347,26.9411,26.9218,26.9411,21200.0
2011-01-04 10:30:00,41.84,41.85,41.79,41.8,41800.0,26.9476,26.954,26.9154,26.9218,41800.0
2011-01-04 10:35:00,41.8,41.84,41.8,41.81,92000.0,26.9218,26.9476,26.9218,26.9283,92000.0
2011-01-04 10:40:00,41.8,41.83,41.78,41.82,70000.0,26.9218,26.9411,26.9089,26.9347,70000.0
2011-01-04 10:45:00,41.83,41.83,41.8,41.8,20500.0,26.9411,26.9411,26.9218,26.9218,20500.0
2011-01-04 10:50:00,41.81,41.81,41.78,41.79,31900.0,26.9283,26.9283,26.9089,26.9154,31900.0
2011-01-04 10:55:00,41.79,41.81,41.77,41.8,36900.0,26.9154,26.9283,26.9025,26.9218,36900.0
2011-01-04 11:00:00,41.81,41.81,41.76,41.78,33100.0,26.9283,26.9283,26.8961,26.9089,33100.0
2011-01-04 11:05:00,41.77,41.8,41.68,41.7,42100.0,26.9025,26.9218,26.8445,26.8574,42100.0
2011-01-04 11:10:00,41.7,41.7,41.62,41.62,67100.0,26.8574,26.8574,26.8059,26.8059,67100.0
2011-01-04 11:15:00,41.63,41.66,41.6,41.66,36400.0,26.8123,26.8317,26.793,26.8317,36400.0
2011-01-04 11:20:00,41.67,41.71,41.67,41.71,32500.0,26.8381,26.8639,26.8381,26.8639,32500.0
2011-01-04 11:25:00,41.71,41.71,41.64,41.64,20100.0,26.8639,26.8639,26.8188,26.8188,20100.0
2011-01-04 11:30:00,41.64,41.68,41.62,41.64,24800.0,26.8188,26.8445,26.8059,26.8188,24800.0
2011-01-04 11:35:00,41.64,41.69,41.64,41.66,15200.0,26.8188,26.851,26.8188,26.8317,15200.0
2011-01-04 11:40:00,41.66,41.66,41.64,41.64,28600.0,26.8317,26.8317,26.8188,26.8188,28600.0
2011-01-04 11:45:00,41.64,41.66,41.6,41.61,40100.0,26.8188,26.8317,26.793,26.7995,40100.0
2011-01-04 11:50:00,41.61,41.66,41.6,41.64,77200.0,26.7995,26.8317,26.793,26.8188,77200.0
2011-01-04 11:55:00,41.64,41.67,41.56,41.57,64000.0,26.8188,26.8381,26.7672,26.7737,64000.0
2011-01-04 12:00:00,41.58,41.6,41.53,41.56,47500.0,26.7801,26.793,26.7479,26.7672,47500.0
2011-01-04 12:05:00,41.56,41.56,41.46,41.47,75800.0,26.7672,26.7672,26.7028,26.7093,75800.0
2011-01-04 12:10:00,41.47,41.54,41.46,41.47,34200.0,26.7093,26.7544,26.7028,26.7093,34200.0
2011-01-04 12:15:00,41.48,41.49,41.46,41.48,17400.0,26.7157,26.7222,26.7028,26.7157,17400.0
2011-01-04 12:20:00,41.48,41.48,41.34,41.35,78100.0,26.7157,26.7157,26.6256,26.632,78100.0
2011-01-04 12:25:00,41.34,41.35,41.27,41.3,44900.0,26.6256,26.632,26.5805,26.5998,44900.0
2011-01-04 12:30:00,41.31,41.32,41.26,41.27,46900.0,26.6062,26.6127,26.574,26.5805,46900.0
2011-01-04 12:35:00,41.28,41.3,41.26,41.26,24800.0,26.5869,26.5998,26.574,26.574,24800.0
2011-01-04 12:40:00,41.26,41.27,41.21,41.26,43900.0,26.574,26.5805,26.5418,26.574,43900.0
2011-01-04 12:45:00,41.25,41.28,41.23,41.27,21300.0,26.5676,26.5869,26.5547,26.5805,21300.0
2011-01-04 12:50:00,41.28,41.3,41.27,41.3,20800.0,26.5869,26.5998,26.5805,26.5998,20800.0
2011-01-04 12:55:00,41.3,41.31,41.3,41.31,14500.0,26.5998,26.6062,26.5998,26.6062,14500.0
2011-01-04 13:00:00,41.31,41.31,41.26,41.26,36400.0,26.6062,26.6062,26.574,26.574,36400.0
2011-01-04 13:05:00,41.27,41.28,41.24,41.24,18800.0,26.5805,26.5869,26.5611,26.5611,18800.0
2011-01-04 13:10:00,41.25,41.25,41.24,41.24,18400.0,26.5676,26.5676,26.5611,26.5611,18400.0
2011-01-04 13:15:00,41.24,41.31,41.24,41.3,31500.0,26.5611,26.6062,26.5611,26.5998,31500.0
2011-01-04 13:20:00,41.29,41.3,41.28,41.29,25900.0,26.5934,26.5998,26.5869,26.5934,25900.0
2011-01-04 13:25:00,41.29,41.3,41.28,41.3,9900.0,26.5934,26.5998,26.5869,26.5998,9900.0
2011-01-04 13:30:00,41.3,41.3,41.26,41.26,25600.0,26.5998,26.5998,26.574,26.574,25600.0
2011-01-04 13:35:00,41.26,41.27,41.25,41.26,28700.0,26.574,26.5805,26.5676,26.574,28700.0
2011-01-04 13:40:00,41.26,41.27,41.25,41.26,13900.0,26.574,26.5805,26.5676,26.574,13900.0
2011-01-04 13:45:00,41.26,41.29,41.26,41.28,17600.0,26.574,26.5934,26.574,26.5869,17600.0
2011-01-04 13:50:00,41.28,41.28,41.22,41.23,24200.0,26.5869,26.5869,26.5483,26.5547,24200.0
2011-01-04 13:55:00,41.24,41.25,41.18,41.19,26600.0,26.5611,26.5676,26.5225,26.5289,26600.0
2011-01-04 14:00:00,41.18,41.22,41.18,41.21,40900.0,26.5225,26.5483,26.5225,26.5418,40900.0
2011-01-04 14:05:00,41.21,41.3,41.2,41.3,62000.0,26.5418,26.5998,26.5354,26.5998,62000.0
2011-01-04 14:10:00,41.3,41.31,41.26,41.3,42700.0,26.5998,26.6062,26.574,26.5998,42700.0
2011-01-04 14:15:00,41.3,41.31,41.28,41.31,19500.0,26.5998,26.6062,26.5869,26.6062,19500.0
2011-01-04 14:20:00,41.3,41.41,41.29,41.38,27800.0,26.5998,26.6706,26.5934,26.6513,27800.0
2011-01-04 14:25:00,41.39,41.44,41.39,41.42,19300.0,26.6578,26.69,26.6578,26.6771,19300.0
2011-01-04 14:30:00,41.41,41.47,41.41,41.47,15500.0,26.6706,26.7093,26.6706,26.7093,15500.0
2011-01-04 14:35:00,41.47,41.48,41.36,41.38,40700.0,26.7093,26.7157,26.6384,26.6513,40700.0
2011-01-04 14:40:00,41.38,41.44,41.38,41.41,43300.0,26.6513,26.69,26.6513,26.6706,43300.0
2011-01-04 14:45:00,41.41,41.43,41.38,41.41,18100.0,26.6706,26.6835,26.6513,26.6706,18100.0
2011-01-04 14:50:00,41.41,41.46,41.4,41.45,29400.0,26.6706,26.7028,26.6642,26.6964,29400.0
2011-01-04 14:55:00,41.45,41.45,41.35,41.37,27000.0,26.6964,26.6964,26.632,26.6449,27000.0
2011-01-04 15:00:00,41.37,41.44,41.37,41.43,40300.0,26.6449,26.69,26.6449,26.6835,40300.0
2011-01-04 15:05:00,41.43,41.46,41.41,41.43,41300.0,26.6835,26.7028,26.6706,26.6835,41300.0
2011-01-04 15:10:00,41.43,41.44,41.39,41.43,29900.0,26.6835,26.69,26.6578,26.6835,29900.0
2011-01-04 15:15:00,41.44,41.46,41.42,41.46,26800.0,26.69,26.7028,26.6771,26.7028,26800.0
2011-01-04 15:20:00,41.46,41.47,41.41,41.47,33300.0,26.7028,26.7093,26.6706,26.7093,33300.0
2011-01-04 15:25:00,41.48,41.53,41.48,41.49,50200.0,26.7157,26.7479,26.7157,26.7222,50200.0
2011-01-04 15:30:00,41.49,41.5,41.43,41.45,50300.0,26.7222,26.7286,26.6835,26.6964,50300.0
2011-01-04 15:35:00,41.45,41.49,41.42,41.45,46500.0,26.6964,26.7222,26.6771,26.6964,46500.0
2011-01-04 15:40:00,41.45,41.46,41.42,41.45,53500.0,26.6964,26.7028,26.6771,26.6964,53500.0
2011-01-04 15:45:00,41.46,41.46,41.41,41.44,87100.0,26.7028,26.7028,26.6706,26.69,87100.0
2011-01-04 15:50:00,41.45,41.45,41.4,41.42,87500.0,26.6964,26.6964,26.6642,26.6771,87500.0
2011-01-04 15:55:00,41.42,41.49,41.42,41.46,121100.0,26.6771,26.7222,26.6771,26.7028,121100.0
2011-01-05 09:30:00,41.26,41.3,41.0,41.11,57300.0,26.574,26.5998,26.4066,26.4774,57300.0
2011-01-05 09:35:00,41.14,41.29,41.1,41.24,46200.0,26.4967,26.5934,26.471,26.5611,46200.0
2011-01-05 09:40:00,41.25,41.25,41.07,41.12,90800.0,26.5676,26.5676,26.4517,26.4839,90800.0
2011-01-05 09:45:00,41.12,41.21,41.12,41.2,62900.0,26.4839,26.5418,26.4839,26.5354,62900.0
2011-01-05 09:50:00,41.2,41.21,41.12,41.16,50500.0,26.5354,26.5418,26.4839,26.5096,50500.0
2011-01-05 09:55:00,41.15,41.17,41.11,41.17,31500.0,26.5032,26.5161,26.4774,26.5161,31500.0
2011-01-05 10:00:00,41.17,41.25,41.13,41.24,66700.0,26.5161,26.5676,26.4903,26.5611,66700.0
2011-01-05 10:05:00,41.25,41.45,41.24,41.45,50000.0,26.5676,26.6964,26.5611,26.6964,50000.0
2011-01-05 10:10:00,41.45,41.49,41.39,41.44,38600.0,26.6964,26.7222,26.6578,26.69,38600.0
2011-01-05 10:15:00,41.44,41.49,41.4,41.45,54700.0,26.69,26.7222,26.6642,26.6964,54700.0
2011-01-05 10:20:00,41.46,41.5,41.37,41.38,61100.0,26.7028,26.7286,26.6449,26.6513,61100.0
2011-01-05 10:25:00,41.38,41.48,41.38,41.45,31100.0,26.6513,26.7157,26.6513,26.6964,31100.0
2011-01-05 10:30:00,41.45,41.49,41.41,41.49,43100.0,26.6964,26.7222,26.6706,26.7222,43100.0
2011-01-05 10:35:00,41.5,41.5,41.42,41.44,18200.0,26.7286,26.7286,26.6771,26.69,18200.0
2011-01-05 10:40:00,41.45,41.55,41.45,41.5,41600.0,26.6964,26.7608,26.6964,26.7286,41600.0
2011-01-05 10:45:00,41.5,41.59,41.49,41.55,41700.0,26.7286,26.7866,26.7222,26.7608,41700.0
2011-01-05 10:50:00,41.55,41.56,41.49,41.55,31700.0,26.7608,26.7672,26.7222,26.7608,31700.0
2011-01-05 10:55:00,41.54,41.55,41.5,41.53,36200.0,26.7544,26.7608,26.7286,26.7479,36200.0
2011-01-05 11:00:00,41.53,41.53,41.46,41.47,25400.0,26.7479,26.7479,26.7028,26.7093,25400.0
2011-01-05 11:05:00,41.47,41.56,41.46,41.55,18300.0,26.7093,26.7672,26.7028,26.7608,18300.0
2011-01-05 11:10:00,41.55,41.55,41.48,41.5,17700.0,26.7608,26.7608,26.7157,26.7286,17700.0
2011-01-05 11:15:00,41.51,41.54,41.5,41.53,16500.0,26.735,26.7544,26.7286,26.7479,16500.0
2011-01-05 11:20:00,41.54,41.61,41.54,41.6,16900.0,26.7544,26.7995,26.7544,26.793,16900.0
2011-01-05 11:25:00,41.6,41.65,41.59,41.61,21800.0,26.793,26.8252,26.7866,26.7995,21800.0
2011-01-05 11:30:00,41.62,41.69,41.62,41.63,27000.0,26.8059,26.851,26.8059,26.8123,27000.0
2011-01-05 11:35:00,41.63,41.73,41.62,41.7,22000.0,26.8123,26.8767,26.8059,26.8574,22000.0
2011-01-05 11:40:00,41.72,41.72,41.58,41.6,26900.0,26.8703,26.8703,26.7801,26.793,26900.0
2011-01-05 11:45:00,41.59,41.65,41.58,41.61,35800.0,26.7866,26.8252,26.7801,26.7995,35800.0
2011-01-05 11:50:00,41.6,41.65,41.59,41.63,21800.0,26.793,26.8252,26.7866,26.8123,21800.0
2011-01-05 11:55:00,41.63,41.65,41.62,41.64,14000.0,26.8123,26.8252,26.8059,26.8188,14000.0
2011-01-05 12:00:00,41.65,41.65,41.62,41.63,16400.0,26.8252,26.8252,26.8059,26.8123,16400.0
2011-01-05 12:05:00,41.63,41.72,41.63,41.72,26600.0,26.8123,26.8703,26.8123,26.8703,26600.0
2011-01-05 12:10:00,41.72,41.72,41.64,41.66,21100.0,26.8703,26.8703,26.8188,26.8317,21100.0
2011-01-05 12:15:00,41.66,41.67,41.64,41.67,24900.0,26.8317,26.8381,26.8188,26.8381,24900.0
2011-01-05 12:20:00,41.67,41.67,41.6,41.61,36400.0,26.8381,26.8381,26.793,26.7995,36400.0
2011-01-05 12:25:00,41.62,41.68,41.61,41.65,29500.0,26.8059,26.8445,26.7995,26.8252,29500.0
2011-01-05 12:30:00,41.65,41.69,41.6,41.68,31100.0,26.8252,26.851,26.793,26.8445,31100.0
2011-01-05 12:35:00,41.68,41.7,41.58,41.6,24900.0,26.8445,26.8574,26.7801,26.793,24900.0
2011-01-05 12:40:00,41.6,41.61,41.6,41.6,27800.0,26.793,26.7995,26.793,26.793,27800.0
2011-01-05 12:45:00,41.6,41.61,41.56,41.56,26600.0,26.793,26.7995,26.7672,26.7672,26600.0
2011-01-05 12:50:00,41.56,41.63,41.55,41.6,61700.0,26.7672,26.8123,26.7608,26.793,61700.0
2011-01-05 12:55:00,41.6,41.61,41.6,41.6,17400.0,26.793,26.7995,26.793,26.793,17400.0
2011-01-05 13:00:00,41.61,41.61,41.54,41.54,30000.0,26.7995,26.7995,26.7544,26.7544,30000.0
2011-01-05 13:05:00,41.54,41.55,41.52,41.55,18700.0,26.7544,26.7608,26.7415,26.7608,18700.0
2011-01-05 13:10:00,41.55,41.56,41.52,41.56,28800.0,26.7608,26.7672,26.7415,26.7672,28800.0
2011-01-05 13:15:00,41.56,41.57,41.52,41.54,84300.0,26.7672,26.7737,26.7415,26.7544,84300.0
2011-01-05 13:20:00,41.53,41.56,41.51,41.52,44700.0,26.7479,26.7672,26.735,26.7415,44700.0
2011-01-05 13:25:00,41.52,41.57,41.52,41.53,18600.0,26.7415,26.7737,26.7415,26.7479,18600.0
2011-01-05 13:30:00,41.53,41.54,41.52,41.53,15200.0,26.7479,26.7544,26.7415,26.7479,15200.0
2011-01-05 13:35:00,41.53,41.61,41.52,41.58,26100.0,26.7479,26.7995,26.7415,26.7801,26100.0
2011-01-05 13:40:00,41.59,41.59,41.56,41.56,12500.0,26.7866,26.7866,26.7672,26.7672,12500.0
2011-01-05 13:45:00,41.57,41.66,41.57,41.64,22600.0,26.7737,26.8317,26.7737,26.8188,22600.0
2011-01-05 13:50:00,41.63,41.63,41.57,41.59,16600.0,26.8123,26.8123,26.7737,26.7866,16600.0
2011-01-05 13:55:00,41.6,41.62,41.56,41.58,16900.0,26.793,26.8059,26.7672,26.7801,16900.0
2011-01-05 14:00:00,41.59,41.61,41.57,41.59,18100.0,26.7866,26.7995,26.7737,26.7866,18100.0
2011-01-05 14:05:00,41.6,41.64,41.6,41.64,23800.0,26.793,26.8188,26.793,26.8188,23800.0
2011-01-05 14:10:00,41.64,41.64,41.56,41.58,23800.0,26.8188,26.8188,26.7672,26.7801,23800.0
2011-01-05 14:15:00,41.58,41.64,41.58,41.64,56200.0,26.7801,26.8188,26.7801,26.8188,56200.0
2011-01-05 14:20:00,41.64,41.64,41.57,41.58,63300.0,26.8188,26.8188,26.7737,26.7801,63300.0
2011-01-05 14:25:00,41.58,41.59,41.52,41.52,22900.0,26.7801,26.7866,26.7415,26.7415,22900.0
2011-01-05 14:30:00,41.52,41.59,41.52,41.59,32300.0,26.7415,26.7866,26.7415,26.7866,32300.0
2011-01-05 14:35:00,41.59,41.59,41.54,41.57,38100.0,26.7866,26.7866,26.7544,26.7737,38100.0
2011-01-05 14:40:00,41.56,41.59,41.54,41.56,116300.0,26.7672,26.7866,26.7544,26.7672,116300.0
2011-01-05 14:45:00,41.56,41.59,41.56,41.56,20600.0,26.7672,26.7866,26.7672,26.7672,20600.0
2011-01-05 14:50:00,41.56,41.56,41.52,41.52,44700.0,26.7672,26.7672,26.7415,26.7415,44700.0
2011-01-05 14:55:00,41.52,41.57,41.52,41.55,40500.0,26.7415,26.7737,26.7415,26.7608,40500.0
2011-01-05 15:00:00,41.56,41.57,41.52,41.52,49400.0,26.7672,26.7737,26.7415,26.7415,49400.0
2011-01-05 15:05:00,41.52,41.56,41.52,41.56,36400.0,26.7415,26.7672,26.7415,26.7672,36400.0
2011-01-05 15:10:00,41.56,41.58,41.53,41.53,35000.0,26.7672,26.7801,26.7479,26.7479,35000.0
2011-01-05 15:15:00,41.54,41.58,41.53,41.55,62500.0,26.7544,26.7801,26.7479,26.7608,62500.0
2011-01-05 15:20:00,41.54,41.56,41.51,41.52,55000.0,26.7544,26.7672,26.735,26.7415,55000.0
2011-01-05 15:25:00,41.52,41.57,41.52,41.53,95400.0,26.7415,26.7737,26.7415,26.7479,95400.0
2011-01-05 15:30:00,41.54,41.56,41.52,41.54,74800.0,26.7544,26.7672,26.7415,26.7544,74800.0
2011-01-05 15:35:00,41.54,41.54,41.5,41.51,50100.0,26.7544,26.7544,26.7286,26.735,50100.0
2011-01-05 15:40:00,41.51,41.51,41.43,41.44,62000.0,26.735,26.735,26.6835,26.69,62000.0
2011-01-05 15:45:00,41.44,41.48,41.43,41.46,96900.0,26.69,26.7157,26.6835,26.7028,96900.0
2011-01-05 15:50:00,41.47,41.47,41.42,41.42,100800.0,26.7093,26.7093,26.6771,26.6771,100800.0
2011-01-05 15:55:00,41.42,41.43,41.38,41.39,128300.0,26.6771,26.6835,26.6513,26.6578,128300.0
2011-01-06 09:30:00,41.37,41.52,41.27,41.48,74400.0,26.6449,26.7415,26.5805,26.7157,74400.0
2011-01-06 09:35:00,41.5,41.62,41.44,41.53,99000.0,26.7286,26.8059,26.69,26.7479,99000.0
2011-01-06 09:40:00,41.56,41.66,41.49,41.65,48000.0,26.7672,26.8317,26.7222,26.8252,48000.0
2011-01-06 09:45:00,41.64,41.72,41.6,41.71,49200.0,26.8188,26.8703,26.793,26.8639,49200.0
2011-01-06 09:50:00,41.7,41.84,41.69,41.84,48600.0,26.8574,26.9476,26.851,26.9476,48600.0
2011-01-06 09:55:00,41.84,41.84,41.73,41.76,41400.0,26.9476,26.9476,26.8767,26.8961,41400.0
2011-01-06 10:00:00,41.74,41.8,41.74,41.75,58200.0,26.8832,26.9218,26.8832,26.8896,58200.0
2011-01-06 10:05:00,41.75,41.78,41.73,41.77,39300.0,26.8896,26.9089,26.8767,26.9025,39300.0
2011-01-06 10:10:00,41.77,41.78,41.69,41.7,34800.0,26.9025,26.9089,26.851,26.8574,34800.0
2011-01-06 10:15:00,41.71,41.74,41.67,41.68,52200.0,26.8639,26.8832,26.8381,26.8445,52200.0
2011-01-06 10:20:00,41.69,41.71,41.65,41.67,68200.0,26.851,26.8639,26.8252,26.8381,68200.0
2011-01-06 10:25:00,41.67,41.69,41.65,41.66,34000.0,26.8381,26.851,26.8252,26.8317,34000.0
2011-01-06 10:30:00,41.67,41.67,41.59,41.63,58800.0,26.8381,26.8381,26.7866,26.8123,58800.0
2011-01-06 10:35:00,41.63,41.63,41.57,41.59,51400.0,26.8123,26.8123,26.7737,26.7866,51400.0
2011-01-06 10:40:00,41.59,41.6,41.53,41.59,50900.0,26.7866,26.793,26.7479,26.7866,50900.0
2011-01-06 10:45:00,41.6,41.63,41.57,41.6,50400.0,26.793,26.8123,26.7737,26.793,50400.0
2011-01-06 10:50:00,41.6,41.62,41.54,41.57,37300.0,26.793,26.8059,26.7544,26.7737,37300.0
2011-01-06 10:55:00,41.58,41.58,41.52,41.55,26100.0,26.7801,26.7801,26.7415,26.7608,26100.0
2011-01-06 11:00:00,41.55,41.55,41.38,41.38,48900.0,26.7608,26.7608,26.6513,26.6513,48900.0
2011-01-06 11:05:00,41.39,41.41,41.26,41.28,81000.0,26.6578,26.6706,26.574,26.5869,81000.0
2011-01-06 11:10:00,41.28,41.28,41.23,41.26,51800.0,26.5869,26.5869,26.5547,26.574,51800.0
2011-01-06 11:15:00,41.27,41.3,41.21,41.23,66200.0,26.5805,26.5998,26.5418,26.5547,66200.0
2011-01-06 11:20:00,41.25,41.33,41.25,41.31,28600.0,26.5676,26.6191,26.5676,26.6062,28600.0
2011-01-06 11:25:00,41.32,41.37,41.3,41.35,22200.0,26.6127,26.6449,26.5998,26.632,22200.0
2011-01-06 11:30:00,41.36,41.46,41.33,41.44,15800.0,26.6384,26.7028,26.6191,26.69,15800.0
2011-01-06 11:35:00,41.44,41.51,41.44,41.46,19100.0,26.69,26.735,26.69,26.7028,19100.0
2011-01-06 11:40:00,41.46,41.46,41.39,41.45,41600.0,26.7028,26.7028,26.6578,26.6964,41600.0
2011-01-06 11:45:00,41.45,41.45,41.4,41.43,51100.0,26.6964,26.6964,26.6642,26.6835,51100.0
2011-01-06 11:50:00,41.43,41.44,41.38,41.4,33100.0,26.6835,26.69,26.6513,26.6642,33100.0
2011-01-06 11:55:00,41.4,41.44,41.4,41.43,28700.0,26.6642,26.69,26.6642,26.6835,28700.0
2011-01-06 12:00:00,41.44,41.47,41.42,41.44,16800.0,26.69,26.7093,26.6771,26.69,16800.0
2011-01-06 12:05:00,41.44,41.44,41.33,41.34,45000.0,26.69,26.69,26.6191,26.6256,45000.0
2011-01-06 12:10:00,41.35,41.37,41.31,41.34,49800.0,26.632,26.6449,26.6062,26.6256,49800.0
2011-01-06 12:15:00,41.34,41.34,41.32,41.33,14000.0,26.6256,26.6256,26.6127,26.6191,14000.0
2011-01-06 12:20:00,41.33,41.37,41.32,41.35,16300.0,26.6191,26.6449,26.6127,26.632,16300.0
2011-01-06 12:25:00,41.35,41.36,41.33,41.35,37500.0,26.632,26.6384,26.6191,26.632,37500.0
2011-01-06 12:30:00,41.35,41.36,41.31,41.31,47900.0,26.632,26.6384,26.6062,26.6062,47900.0
2011-01-06 12:35:00,41.31,41.31,41.29,41.31,22200.0,26.6062,26.6062,26.5934,26.6062,22200.0
2011-01-06 12:40:00,41.31,41.36,41.3,41.35,25100.0,26.6062,26.6384,26.5998,26.632,25100.0
2011-01-06 12:45:00,41.35,41.36,41.34,41.35,22700.0,26.632,26.6384,26.6256,26.632,22700.0
2011-01-06 12:50:00,41.35,41.35,41.33,41.34,8700.0,26.632,26.632,26.6191,26.6256,8700.0
2011-01-06 12:55:00,41.35,41.35,41.32,41.32,23600.0,26.632,26.632,26.6127,26.6127,23600.0
2011-01-06 13:00:00,41.32,41.33,41.28,41.29,14700.0,26.6127,26.6191,26.5869,26.5934,14700.0
2011-01-06 13:05:00,41.28,41.31,41.28,41.31,19700.0,26.5869,26.6062,26.5869,26.6062,19700.0
2011-01-06 13:10:00,41.31,41.34,41.3,41.34,35600.0,26.6062,26.6256,26.5998,26.6256,35600.0
2011-01-06 13:15:00,41.35,41.37,41.35,41.35,23700.0,26.632,26.6449,26.632,26.632,23700.0
2011-01-06 13:20:00,41.35,41.37,41.33,41.34,16200.0,26.632,26.6449,26.6191,26.6256,16200.0
2011-01-06 13:25:00,41.34,41.36,41.33,41.33,13600.0,26.6256,26.6384,26.6191,26.6191,13600.0
2011-01-06 13:30:00,41.34,41.35,41.31,41.35,17000.0,26.6256,26.632,26.6062,26.632,17000.0
2011-01-06 13:35:00,41.35,41.37,41.33,41.35,26800.0,26.632,26.6449,26.6191,26.632,26800.0
2011-01-06 13:40:00,41.35,41.37,41.33,41.35,24700.0,26.632,26.6449,26.6191,26.632,24700.0
2011-01-06 13:45:00,41.35,41.35,41.3,41.33,25700.0,26.632,26.632,26.5998,26.6191,25700.0
2011-01-06 13:50:00,41.33,41.38,41.33,41.37,35900.0,26.6191,26.6513,26.6191,26.6449,35900.0
2011-01-06 13:55:00,41.37,41.44,41.33,41.42,61000.0,26.6449,26.69,26.6191,26.6771,61000.0
2011-01-06 14:00:00,41.42,41.48,41.42,41.47,29800.0,26.6771,26.7157,26.6771,26.7093,29800.0
2011-01-06 14:05:00,41.47,41.51,41.46,41.51,20400.0,26.7093,26.735,26.7028,26.735,20400.0
2011-01-06 14:10:00,41.51,41.53,41.5,41.5,16900.0,26.735,26.7479,26.7286,26.7286,16900.0
2011-01-06 14:15:00,41.5,41.5,41.47,41.49,18000.0,26.7286,26.7286,26.7093,26.7222,18000.0
2011-01-06 14:20:00,41.49,41.5,41.45,41.48,29300.0,26.7222,26.7286,26.6964,26.7157,29300.0
2011-01-06 14:25:00,41.48,41.5,41.44,41.47,27000.0,26.7157,26.7286,26.69,26.7093,27000.0
2011-01-06 14:30:00,41.48,41.49,41.46,41.46,14000.0,26.7157,26.7222,26.7028,26.7028,14000.0
2011-01-06 14:35:00,41.47,41.53,41.47,41.51,17600.0,26.7093,26.7479,26.7093,26.735,17600.0
2011-01-06 14:40:00,41.51,41.51,41.41,41.43,36000.0,26.735,26.735,26.6706,26.6835,36000.0
2011-01-06 14:45:00,41.44,41.47,41.39,41.4,26000.0,26.69,26.7093,26.6578,26.6642,26000.0
2011-01-06 14:50:00,41.39,41.43,41.35,41.43,36000.0,26.6578,26.6835,26.632,26.6835,36000.0
2011-01-06 14:55:00,41.42,41.44,41.37,41.43,22500.0,26.6771,26.69,26.6449,26.6835,22500.0
2011-01-06 15:00:00,41.43,41.47,41.42,41.46,33200.0,26.6835,26.7093,26.6771,26.7028,33200.0
2011-01-06 15:05:00,41.46,41.52,41.46,41.49,47000.0,26.7028,26.7415,26.7028,26.7222,47000.0
2011-01-06 15:10:00,41.49,41.53,41.47,41.48,37500.0,26.7222,26.7479,26.7093,26.7157,37500.0
2011-01-06 15:15:00,41.49,41.5,41.44,41.46,50900.0,26.7222,26.7286,26.69,26.7028,50900.0
2011-01-06 15:20:00,41.46,41.46,41.43,41.44,40900.0,26.7028,26.7028,26.6835,26.69,40900.0
2011-01-06 15:25:00,41.44,41.47,41.38,41.45,52400.0,26.69,26.7093,26.6513,26.6964,52400.0
2011-01-06 15:30:00,41.46,41.49,41.44,41.44,46800.0,26.7028,26.7222,26.69,26.69,46800.0
2011-01-06 15:35:00,41.44,41.53,41.44,41.49,66800.0,26.69,26.7479,26.69,26.7222,66800.0
2011-01-06 15:40:00,41.49,41.51,41.46,41.48,85500.0,26.7222,26.735,26.7028,26.7157,85500.0
2011-01-06 15:45:00,41.48,41.5,41.43,41.48,105400.0,26.7157,26.7286,26.6835,26.7157,105400.0
2011-01-06 15:50:00,41.48,41.51,41.48,41.5,74100.0,26.7157,26.735,26.7157,26.7286,74100.0
2011-01-06 15:55:00,41.49,41.53,41.49,41.5,81600.0,26.7222,26.7479,26.7222,26.7286,81600.0
2011-01-07 09:30:00,41.52,41.53,41.26,41.47,46700.0,26.7415,26.7479,26.574,26.7093,46700.0
2011-01-07 09:35:00,41.51,41.72,41.51,41.72,51200.0,26.735,26.8703,26.735,26.8703,51200.0
2011-01-07 09:40:00,41.72,41.8,41.62,41.75,22100.0,26.8703,26.9218,26.8059,26.8896,22100.0
2011-01-07 09:45:00,41.71,41.75,41.56,41.56,19700.0,26.8639,26.8896,26.7672,26.7672,19700.0
2011-01-07 09:50:00,41.57,41.61,41.44,41.55,29700.0,26.7737,26.7995,26.69,26.7608,29700.0
2011-01-07 09:55:00,41.55,41.64,41.52,41.53,30000.0,26.7608,26.8188,26.7415,26.7479,30000.0
2011-01-07 10:00:00,41.53,41.58,41.5,41.5,30000.0,26.7479,26.7801,26.7286,26.7286,30000.0
2011-01-07 10:05:00,41.51,41.53,41.48,41.52,28400.0,26.735,26.7479,26.7157,26.7415,28400.0
2011-01-07 10:10:00,41.53,41.6,41.52,41.57,27500.0,26.7479,26.793,26.7415,26.7737,27500.0
2011-01-07 10:15:00,41.57,41.6,41.51,41.54,39600.0,26.7737,26.793,26.735,26.7544,39600.0
2011-01-07 10:20:00,41.53,41.57,41.5,41.51,36800.0,26.7479,26.7737,26.7286,26.735,36800.0
2011-01-07 10:25:00,41.51,41.51,41.46,41.5,28000.0,26.735,26.735,26.7028,26.7286,28000.0
2011-01-07 10:30:00,41.5,41.62,41.5,41.59,88900.0,26.7286,26.8059,26.7286,26.7866,88900.0
2011-01-07 10:35:00,41.59,41.65,41.59,41.6,39500.0,26.7866,26.8252,26.7866,26.793,39500.0
2011-01-07 10:40:00,41.6,41.6,41.48,41.49,27600.0,26.793,26.793,26.7157,26.7222,27600.0
2011-01-07 10:45:00,41.52,41.64,41.5,41.61,33400.0,26.7415,26.8188,26.7286,26.7995,33400.0
2011-01-07 10:50:00,41.6,41.6,41.51,41.54,41800.0,26.793,26.793,26.735,26.7544,41800.0
2011-01-07 10:55:00,41.54,41.61,41.51,41.54,23100.0,26.7544,26.7995,26.735,26.7544,23100.0
2011-01-07 11:00:00,41.55,41.6,41.5,41.56,17000.0,26.7608,26.793,26.7286,26.7672,17000.0
2011-01-07 11:05:00,41.55,41.58,41.49,41.5,12900.0,26.7608,26.7801,26.7222,26.7286,12900.0
2011-01-07 11:10:00,41.49,41.57,41.48,41.53,25700.0,26.7222,26.7737,26.7157,26.7479,25700.0
2011-01-07 11:15:00,41.53,41.57,41.5,41.57,32200.0,26.7479,26.7737,26.7286,26.7737,32200.0
2011-01-07 11:20:00,41.58,41.61,41.45,41.47,28500.0,26.7801,26.7995,26.6964,26.7093,28500.0
2011-01-07 11:25:00,41.47,41.51,41.36,41.37,28800.0,26.7093,26.735,26.6384,26.6449,28800.0
2011-01-07 11:30:00,41.38,41.39,41.29,41.33,21800.0,26.6513,26.6578,26.5934,26.6191,21800.0
2011-01-07 11:35:00,41.31,41.44,41.3,41.44,56900.0,26.6062,26.69,26.5998,26.69,56900.0
2011-01-07 11:40:00,41.44,41.5,41.42,41.46,18100.0,26.69,26.7286,26.6771,26.7028,18100.0
2011-01-07 11:45:00,41.48,41.5,41.44,41.48,15000.0,26.7157,26.7286,26.69,26.7157,15000.0
2011-01-07 11:50:00,41.48,41.49,41.38,41.41,32900.0,26.7157,26.7222,26.6513,26.6706,32900.0
2011-01-07 11:55:00,41.41,41.47,41.39,41.45,69900.0,26.6706,26.7093,26.6578,26.6964,69900.0
2011-01-07 12:00:00,41.45,41.47,41.4,41.47,27800.0,26.6964,26.7093,26.6642,26.7093,27800.0
2011-01-07 12:05:00,41.48,41.49,41.41,41.47,29000.0,26.7157,26.7222,26.6706,26.7093,29000.0
2011-01-07 12:10:00,41.47,41.51,41.42,41.48,41700.0,26.7093,26.735,26.6771,26.7157,41700.0
2011-01-07 12:15:00,41.48,41.49,41.42,41.45,23600.0,26.7157,26.7222,26.6771,26.6964,23600.0
2011-01-07 12:20:00,41.46,41.46,41.39,41.39,26200.0,26.7028,26.7028,26.6578,26.6578,26200.0
2011-01-07 12:25:00,41.39,41.42,41.31,41.33,29300.0,26.6578,26.6771,26.6062,26.6191,29300.0
2011-01-07 12:30:00,41.3,41.3,41.19,41.24,30500.0,26.5998,26.5998,26.5289,26.5611,30500.0
2011-01-07 12:35:00,41.25,41.29,41.24,41.25,14500.0,26.5676,26.5934,26.5611,26.5676,14500.0
2011-01-07 12:40:00,41.25,41.29,41.22,41.24,11200.0,26.5676,26.5934,26.5483,26.5611,11200.0
2011-01-07 12:45:00,41.23,41.23,41.14,41.21,44600.0,26.5547,26.5547,26.4967,26.5418,44600.0
2011-01-07 12:50:00,41.2,41.21,41.04,41.05,70200.0,26.5354,26.5418,26.4323,26.4388,70200.0
2011-01-07 12:55:00,41.05,41.25,41.05,41.25,28500.0,26.4388,26.5676,26.4388,26.5676,28500.0
2011-01-07 13:00:00,41.25,41.28,41.24,41.26,11300.0,26.5676,26.5869,26.5611,26.574,11300.0
2011-01-07 13:05:00,41.25,41.32,41.23,41.28,22100.0,26.5676,26.6127,26.5547,26.5869,22100.0
2011-01-07 13:10:00,41.27,41.29,41.25,41.27,17900.0,26.5805,26.5934,26.5676,26.5805,17900.0
2011-01-07 13:15:00,41.27,41.43,41.27,41.43,38500.0,26.5805,26.6835,26.5805,26.6835,38500.0
2011-01-07 13:20:00,41.44,41.44,41.36,41.4,11400.0,26.69,26.69,26.6384,26.6642,11400.0
2011-01-07 13:25:00,41.41,41.43,41.32,41.38,19100.0,26.6706,26.6835,26.6127,26.6513,19100.0
2011-01-07 13:30:00,41.39,41.44,41.38,41.43,15700.0,26.6578,26.69,26.6513,26.6835,15700.0
2011-01-07 13:35:00,41.45,41.47,41.41,41.42,11900.0,26.6964,26.7093,26.6706,26.6771,11900.0
2011-01-07 13:40:00,41.42,41.43,41.4,41.42,23600.0,26.6771,26.6835,26.6642,26.6771,23600.0
2011-01-07 13:45:00,41.42,41.42,41.4,41.41,10500.0,26.6771,26.6771,26.6642,26.6706,10500.0
2011-01-07 13:50:00,41.4,41.4,41.3,41.33,24600.0,26.6642,26.6642,26.5998,26.6191,24600.0
2011-01-07 13:55:00,41.32,41.33,41.28,41.28,14400.0,26.6127,26.6191,26.5869,26.5869,14400.0
2011-01-07 14:00:00,41.28,41.35,41.27,41.33,23300.0,26.5869,26.632,26.5805,26.6191,23300.0
2011-01-07 14:05:00,41.33,41.33,41.25,41.28,43200.0,26.6191,26.6191,26.5676,26.5869,43200.0
2011-01-07 14:10:00,41.28,41.37,41.28,41.37,19800.0,26.5869,26.6449,26.5869,26.6449,19800.0
2011-01-07 14:15:00,41.36,41.4,41.34,41.39,23100.0,26.6384,26.6642,26.6256,26.6578,23100.0
2011-01-07 14:20:00,41.4,41.45,41.39,41.41,19800.0,26.6642,26.6964,26.6578,26.6706,19800.0
2011-01-07 14:25:00,41.41,41.43,41.4,41.43,9700.0,26.6706,26.6835,26.6642,26.6835,9700.0
2011-01-07 14:30:00,41.42,41.45,41.4,41.45,21300.0,26.6771,26.6964,26.6642,26.6964,21300.0
2011-01-07 14:35:00,41.45,41.5,41.45,41.5,20400.0,26.6964,26.7286,26.6964,26.7286,20400.0
2011-01-07 14:40:00,41.48,41.5,41.46,41.49,17300.0,26.7157,26.7286,26.7028,26.7222,17300.0
2011-01-07 14:45:00,41.5,41.51,41.47,41.49,34000.0,26.7286,26.735,26.7093,26.7222,34000.0
2011-01-07 14:50:00,41.5,41.51,41.47,41.49,30700.0,26.7286,26.735,26.7093,26.7222,30700.0
2011-01-07 14:55:00,41.49,41.5,41.47,41.47,17700.0,26.7222,26.7286,26.7093,26.7093,17700.0
2011-01-07 15:00:00,41.46,41.5,41.45,41.46,13400.0,26.7028,26.7286,26.6964,26.7028,13400.0
2011-01-07 15:05:00,41.46,41.53,41.46,41.49,27400.0,26.7028,26.7479,26.7028,26.7222,27400.0
2011-01-07 15:10:00,41.49,41.51,41.46,41.5,40900.0,26.7222,26.735,26.7028,26.7286,40900.0
2011-01-07 15:15:00,41.49,41.62,41.48,41.56,71400.0,26.7222,26.8059,26.7157,26.7672,71400.0
2011-01-07 15:20:00,41.56,41.6,41.53,41.6,28300.0,26.7672,26.793,26.7479,26.793,28300.0
2011-01-07 15:25:00,41.6,41.63,41.53,41.53,22700.0,26.793,26.8123,26.7479,26.7479,22700.0
2011-01-07 15:30:00,41.54,41.58,41.51,41.57,38000.0,26.7544,26.7801,26.735,26.7737,38000.0
2011-01-07 15:35:00,41.56,41.61,41.53,41.59,38000.0,26.7672,26.7995,26.7479,26.7866,38000.0
2011-01-07 15:40:00,41.58,41.64,41.58,41.61,63400.0,26.7801,26.8188,26.7801,26.7995,63400.0
2011-01-07 15:45:00,41.61,41.66,41.57,41.58,90700.0,26.7995,26.8317,26.7737,26.7801,90700.0
2011-01-07 15:50:00,41.57,41.62,41.56,41.57,47400.0,26.7737,26.8059,26.7672,26.7737,47400.0
2011-01-07 15:55:00,41.58,41.63,41.57,41.61,91500.0,26.7801,26.8123,26.7737,26.7995,91500.0
2011-01-10 09:30:00,41.41,41.57,41.3,41.44,41900.0,26.6706,26.7737,26.5998,26.69,41900.0
2011-01-10 09:35:00,41.46,41.6,41.46,41.59,20100.0,26.7028,26.793,26.7028,26.7866,20100.0
2011-01-10 09:40:00,41.58,41.8,41.56,41.79,33300.0,26.7801,26.9218,26.7672,26.9154,33300.0
2011-01-10 09:45:00,41.8,41.8,41.71,41.76,18200.0,26.9218,26.9218,26.8639,26.8961,18200.0
2011-01-10 09:50:00,41.74,41.78,41.68,41.72,32800.0,26.8832,26.9089,26.8445,26.8703,32800.0
2011-01-10 09:55:00,41.71,41.74,41.64,41.66,27400.0,26.8639,26.8832,26.8188,26.8317,27400.0
2011-01-10 10:00:00,41.63,41.73,41.58,41.71,36900.0,26.8123,26.8767,26.7801,26.8639,36900.0
2011-01-10 10:05:00,41.72,41.78,41.69,41.74,30600.0,26.8703,26.9089,26.851,26.8832,30600.0
2011-01-10 10:10:00,41.75,41.9,41.74,41.85,53200.0,26.8896,26.9862,26.8832,26.954,53200.0
2011-01-10 10:15:00,41.85,41.87,41.7,41.71,49200.0,26.954,26.9669,26.8574,26.8639,49200.0
2011-01-10 10:20:00,41.72,41.84,41.71,41.84,38800.0,26.8703,26.9476,26.8639,26.9476,38800.0
2011-01-10 10:25:00,41.83,41.91,41.83,41.87,24500.0,26.9411,26.9927,26.9411,26.9669,24500.0
2011-01-10 10:30:00,41.88,41.97,41.86,41.86,58200.0,26.9733,27.0313,26.9605,26.9605,58200.0
2011-01-10 10:35:00,41.86,41.89,41.83,41.88,18500.0,26.9605,26.9798,26.9411,26.9733,18500.0
2011-01-10 10:40:00,41.87,41.9,41.84,41.89,27400.0,26.9669,26.9862,26.9476,26.9798,27400.0
2011-01-10 10:45:00,41.89,41.98,41.88,41.97,43500.0,26.9798,27.0378,26.9733,27.0313,43500.0
2011-01-10 10:50:00,41.96,41.97,41.88,41.9,25700.0,27.0249,27.0313,26.9733,26.9862,25700.0
2011-01-10 10:55:00,41.89,41.9,41.85,41.89,47700.0,26.9798,26.9862,26.954,26.9798,47700.0
2011-01-10 11:00:00,41.89,41.91,41.87,41.89,42200.0,26.9798,26.9927,26.9669,26.9798,42200.0
2011-01-10 11:05:00,41.89,41.9,41.81,41.87,20100.0,26.9798,26.9862,26.9283,26.9669,20100.0
2011-01-10 11:10:00,41.87,41.94,41.87,41.9,23600.0,26.9669,27.012,26.9669,26.9862,23600.0
2011-01-10 11:15:00,41.91,41.96,41.89,41.93,28000.0,26.9927,27.0249,26.9798,27.0056,28000.0
2011-01-10 11:20:00,41.93,41.95,41.86,41.92,23700.0,27.0056,27.0184,26.9605,26.9991,23700.0
2011-01-10 11:25:00,41.93,41.96,41.9,41.93,19400.0,27.0056,27.0249,26.9862,27.0056,19400.0
2011-01-10 11:30:00,41.92,41.97,41.89,41.92,25600.0,26.9991,27.0313,26.9798,26.9991,25600.0
2011-01-10 11:35:00,41.93,41.95,41.9,41.9,13700.0,27.0056,27.0184,26.9862,26.9862,13700.0
2011-01-10 11:40:00,41.91,41.97,41.91,41.95,18700.0,26.9927,27.0313,26.9927,27.0184,18700.0
2011-01-10 11:45:00,41.95,41.97,41.92,41.96,18400.0,27.0184,27.0313,26.9991,27.0249,18400.0
2011-01-10 11:50:00,41.96,41.97,41.94,41.97,19200.0,27.0249,27.0313,27.012,27.0313,19200.0
2011-01-10 11:55:00,41.97,41.98,41.96,41.98,11000.0,27.0313,27.0378,27.0249,27.0378,11000.0
2011-01-10 12:00:00,41.97,42.08,41.97,42.08,101100.0,27.0313,27.1022,27.0313,27.1022,101100.0
2011-01-10 12:05:00,42.07,42.19,42.05,42.17,54400.0,27.0957,27.173,27.0828,27.1601,54400.0
2011-01-10 12:10:00,42.18,42.2,42.13,42.15,54900.0,27.1666,27.1794,27.1344,27.1472,54900.0
2011-01-10 12:15:00,42.15,42.25,42.11,42.23,77100.0,27.1472,27.2117,27.1215,27.1988,77100.0
2011-01-10 12:20:00,42.23,42.3,42.22,42.3,65500.0,27.1988,27.2439,27.1923,27.2439,65500.0
2011-01-10 12:25:00,42.29,42.33,42.26,42.27,26000.0,27.2374,27.2632,27.2181,27.2245,26000.0
2011-01-10 12:30:00,42.26,42.27,42.2,42.26,25800.0,27.2181,27.2245,27.1794,27.2181,25800.0
2011-01-10 12:35:00,42.26,42.32,42.24,42.3,36200.0,27.2181,27.2567,27.2052,27.2439,36200.0
2011-01-10 12:40:00,42.29,42.34,42.27,42.3,18200.0,27.2374,27.2696,27.2245,27.2439,18200.0
2011-01-10 12:45:00,42.3,42.35,42.29,42.35,17300.0,27.2439,27.2761,27.2374,27.2761,17300.0
2011-01-10 12:50:00,42.35,42.38,42.34,42.35,93500.0,27.2761,27.2954,27.2696,27.2761,93500.0
2011-01-10 12:55:00,42.35,42.41,42.35,42.4,27600.0,27.2761,27.3147,27.2761,27.3083,27600.0
2011-01-10 13:00:00,42.4,42.41,42.39,42.4,13400.0,27.3083,27.3147,27.3018,27.3083,13400.0
2011-01-10 13:05:00,42.4,42.49,42.4,42.47,33900.0,27.3083,27.3662,27.3083,27.3533,33900.0
2011-01-10 13:10:00,42.48,42.5,42.46,42.47,25800.0,27.3598,27.3727,27.3469,27.3533,25800.0
2011-01-10 13:15:00,42.47,42.48,42.42,42.43,41100.0,27.3533,27.3598,27.3211,27.3276,41100.0
2011-01-10 13:20:00,42.43,42.49,42.43,42.49,31900.0,27.3276,27.3662,27.3276,27.3662,31900.0
2011-01-10 13:25:00,42.48,42.56,42.48,42.49,102700.0,27.3598,27.4113,27.3598,27.3662,102700.0
2011-01-10 13:30:00,42.49,42.67,42.47,42.67,160100.0,27.3662,27.4822,27.3533,27.4822,160100.0
2011-01-10 13:35:00,42.67,42.72,42.63,42.64,41500.0,27.4822,27.5144,27.4564,27.4628,41500.0
2011-01-10 13:40:00,42.64,42.64,42.59,42.59,29100.0,27.4628,27.4628,27.4306,27.4306,29100.0
2011-01-10 13:45:00,42.59,42.63,42.56,42.62,30700.0,27.4306,27.4564,27.4113,27.45,30700.0
2011-01-10 13:50:00,42.62,42.66,42.59,42.63,32500.0,27.45,27.4757,27.4306,27.4564,32500.0
2011-01-10 13:55:00,42.63,42.65,42.56,42.58,19600.0,27.4564,27.4693,27.4113,27.4242,19600.0
2011-01-10 14:00:00,42.58,42.59,42.48,42.48,20900.0,27.4242,27.4306,27.3598,27.3598,20900.0
2011-01-10 14:05:00,42.48,42.54,42.46,42.48,25700.0,27.3598,27.3984,27.3469,27.3598,25700.0
2011-01-10 14:10:00,42.48,42.54,42.47,42.52,32900.0,27.3598,27.3984,27.3533,27.3856,32900.0
2011-01-10 14:15:00,42.52,42.52,42.45,42.46,34500.0,27.3856,27.3856,27.3405,27.3469,34500.0
2011-01-10 14:20:00,42.47,42.5,42.45,42.47,10500.0,27.3533,27.3727,27.3405,27.3533,10500.0
2011-01-10 14:25:00,42.47,42.51,42.47,42.5,23200.0,27.3533,27.3791,27.3533,27.3727,23200.0
2011-01-10 14:30:00,42.5,42.55,42.48,42.48,38100.0,27.3727,27.4049,27.3598,27.3598,38100.0
2011-01-10 14:35:00,42.48,42.51,42.47,42.47,14600.0,27.3598,27.3791,27.3533,27.3533,14600.0
2011-01-10 14:40:00,42.47,42.47,42.4,42.4,15000.0,27.3533,27.3533,27.3083,27.3083,15000.0
2011-01-10 14:45:00,42.4,42.44,42.4,42.4,15700.0,27.3083,27.334,27.3083,27.3083,15700.0
2011-01-10 14:50:00,42.39,42.4,42.36,42.37,27400.0,27.3018,27.3083,27.2825,27.2889,27400.0
2011-01-10 14:55:00,42.37,42.44,42.37,42.38,32300.0,27.2889,27.334,27.2889,27.2954,32300.0
2011-01-10 15:00:00,42.38,42.44,42.38,42.41,16900.0,27.2954,27.334,27.2954,27.3147,16900.0
2011-01-10 15:05:00,42.41,42.47,42.39,42.4,42200.0,27.3147,27.3533,27.3018,27.3083,42200.0
2011-01-10 15:10:00,42.4,42.43,42.36,42.4,34600.0,27.3083,27.3276,27.2825,27.3083,34600.0
2011-01-10 15:15:00,42.4,42.41,42.38,42.39,23800.0,27.3083,27.3147,27.2954,27.3018,23800.0
2011-01-10 15:20:00,42.39,42.41,42.37,42.39,36900.0,27.3018,27.3147,27.2889,27.3018,36900.0
2011-01-10 15:25:00,42.4,42.42,42.38,42.4,31900.0,27.3083,27.3211,27.2954,27.3083,31900.0
2011-01-10 15:30:00,42.4,42.41,42.35,42.35,28200.0,27.3083,27.3147,27.2761,27.2761,28200.0
2011-01-10 15:35:00,42.35,42.39,42.34,42.35,24300.0,27.2761,27.3018,27.2696,27.2761,24300.0
2011-01-10 15:40:00,42.36,42.36,42.3,42.31,38000.0,27.2825,27.2825,27.2439,27.2503,38000.0
2011-01-10 15:45:00,42.31,42.31,42.26,42.27,67000.0,27.2503,27.2503,27.2181,27.2245,67000.0
2011-01-10 15:50:00,42.27,42.28,42.23,42.24,61200.0,27.2245,27.231,27.1988,27.2052,61200.0
2011-01-10 15:55:00,42.24,42.28,42.22,42.23,121800.0,27.2052,27.231,27.1923,27.1988,121800.0
2011-01-11 09:30:00,42.52,42.7,42.38,42.66,153000.0,27.3856,27.5015,27.2954,27.4757,153000.0
2011-01-11 09:35:00,42.64,42.7,42.56,42.68,48600.0,27.4628,27.5015,27.4113,27.4886,48600.0
2011-01-11 09:40:00,42.67,42.79,42.6,42.65,44600.0,27.4822,27.5594,27.4371,27.4693,44600.0
2011-01-11 09:45:00,42.64,42.75,42.61,42.7,36900.0,27.4628,27.5337,27.4435,27.5015,36900.0
2011-01-11 09:50:00,42.69,42.77,42.64,42.71,42500.0,27.495,27.5466,27.4628,27.5079,42500.0
2011-01-11 09:55:00,42.72,42.76,42.7,42.74,40900.0,27.5144,27.5401,27.5015,27.5272,40900.0
2011-01-11 10:00:00,42.73,42.79,42.7,42.75,52000.0,27.5208,27.5594,27.5015,27.5337,52000.0
2011-01-11 10:05:00,42.75,42.88,42.75,42.85,104600.0,27.5337,27.6174,27.5337,27.5981,104600.0
2011-01-11 10:10:00,42.85,42.88,42.81,42.81,34400.0,27.5981,27.6174,27.5723,27.5723,34400.0
2011-01-11 10:15:00,42.81,42.87,42.77,42.86,63800.0,27.5723,27.611,27.5466,27.6045,63800.0
2011-01-11 10:20:00,42.85,42.87,42.83,42.85,37000.0,27.5981,27.611,27.5852,27.5981,37000.0
2011-01-11 10:25:00,42.83,42.9,42.82,42.82,99800.0,27.5852,27.6303,27.5788,27.5788,99800.0
2011-01-11 10:30:00,42.83,42.89,42.82,42.87,208900.0,27.5852,27.6239,27.5788,27.611,208900.0
2011-01-11 10:35:00,42.87,43.04,42.87,43.01,125600.0,27.611,27.7205,27.611,27.7011,125600.0
2011-01-11 10:40:00,43.02,43.03,43.0,43.01,39300.0,27.7076,27.714,27.6947,27.7011,39300.0
2011-01-11 10:45:00,43.01,43.1,43.01,43.02,56000.0,27.7011,27.7591,27.7011,27.7076,56000.0
2011-01-11 10:50:00,43.03,43.18,43.03,43.18,76900.0,27.714,27.8106,27.714,27.8106,76900.0
2011-01-11 10:55:00,43.18,43.23,43.13,43.2,61500.0,27.8106,27.8428,27.7784,27.8235,61500.0
2011-01-11 11:00:00,43.2,43.25,43.07,43.15,64400.0,27.8235,27.8557,27.7398,27.7913,64400.0
2011-01-11 11:05:00,43.15,43.25,43.1,43.24,37000.0,27.7913,27.8557,27.7591,27.8493,37000.0
2011-01-11 11:10:00,43.24,43.31,43.21,43.21,38300.0,27.8493,27.8944,27.83,27.83,38300.0
2011-01-11 11:15:00,43.21,43.21,43.07,43.07,23700.0,27.83,27.83,27.7398,27.7398,23700.0
2011-01-11 11:20:00,43.08,43.08,42.98,42.98,16400.0,27.7462,27.7462,27.6818,27.6818,16400.0
2011-01-11 11:25:00,42.97,42.98,42.92,42.94,36200.0,27.6754,27.6818,27.6432,27.6561,36200.0
2011-01-11 11:30:00,42.94,42.97,42.86,42.86,34000.0,27.6561,27.6754,27.6045,27.6045,34000.0
2011-01-11 11:35:00,42.86,42.93,42.8,42.92,58400.0,27.6045,27.6496,27.5659,27.6432,58400.0
2011-01-11 11:40:00,42.92,43.02,42.92,43.0,44100.0,27.6432,27.7076,27.6432,27.6947,44100.0
2011-01-11 11:45:00,43.02,43.04,42.99,43.03,26000.0,27.7076,27.7205,27.6883,27.714,26000.0
2011-01-11 11:50:00,43.04,43.05,43.0,43.03,21500.0,27.7205,27.7269,27.6947,27.714,21500.0
2011-01-11 11:55:00,43.03,43.05,43.0,43.04,24000.0,27.714,27.7269,27.6947,27.7205,24000.0
2011-01-11 12:00:00,43.04,43.05,43.0,43.03,20200.0,27.7205,27.7269,27.6947,27.714,20200.0
2011-01-11 12:05:00,43.03,43.08,43.02,43.06,13300.0,27.714,27.7462,27.7076,27.7333,13300.0
2011-01-11 12:10:00,43.06,43.09,43.04,43.09,18800.0,27.7333,27.7527,27.7205,27.7527,18800.0
2011-01-11 12:15:00,43.09,43.1,43.05,43.06,17500.0,27.7527,27.7591,27.7269,27.7333,17500.0
2011-01-11 12:20:00,43.06,43.06,43.02,43.02,16700.0,27.7333,27.7333,27.7076,27.7076,16700.0
2011-01-11 12:25:00,43.01,43.02,42.95,42.95,9200.0,27.7011,27.7076,27.6625,27.6625,9200.0
2011-01-11 12:30:00,42.95,43.0,42.94,42.99,24600.0,27.6625,27.6947,27.6561,27.6883,24600.0
2011-01-11 12:35:00,42.99,43.0,42.98,43.0,14500.0,27.6883,27.6947,27.6818,27.6947,14500.0
2011-01-11 12:40:00,43.0,43.03,43.0,43.02,8600.0,27.6947,27.714,27.6947,27.7076,8600.0
2011-01-11 12:45:00,43.03,43.11,43.02,43.11,21400.0,27.714,27.7655,27.7076,27.7655,21400.0
2011-01-11 12:50:00,43.1,43.14,43.1,43.14,15500.0,27.7591,27.7849,27.7591,27.7849,15500.0
2011-01-11 12:55:00,43.13,43.16,43.12,43.15,19300.0,27.7784,27.7978,27.772,27.7913,19300.0
2011-01-11 13:00:00,43.15,43.16,43.09,43.11,19400.0,27.7913,27.7978,27.7527,27.7655,19400.0
2011-01-11 13:05:00,43.11,43.11,43.0,43.09,39200.0,27.7655,27.7655,27.6947,27.7527,39200.0
2011-01-11 13:10:00,43.08,43.08,42.98,43.05,78100.0,27.7462,27.7462,27.6818,27.7269,78100.0
2011-01-11 13:15:00,43.05,43.07,43.01,43.05,41600.0,27.7269,27.7398,27.7011,27.7269,41600.0
2011-01-11 13:20:00,43.06,43.07,43.0,43.05,21200.0,27.7333,27.7398,27.6947,27.7269,21200.0
2011-01-11 13:25:00,43.05,43.06,43.0,43.01,23800.0,27.7269,27.7333,27.6947,27.7011,23800.0
2011-01-11 13:30:00,43.02,43.06,43.0,43.02,11100.0,27.7076,27.7333,27.6947,27.7076,11100.0
2011-01-11 13:35:00,43.03,43.06,43.02,43.04,11600.0,27.714,27.7333,27.7076,27.7205,11600.0
2011-01-11 13:40:00,43.04,43.04,42.96,43.01,19200.0,27.7205,27.7205,27.6689,27.7011,19200.0
2011-01-11 13:45:00,43.01,43.02,43.0,43.0,11500.0,27.7011,27.7076,27.6947,27.6947,11500.0
2011-01-11 13:50:00,43.0,43.01,42.92,42.96,25100.0,27.6947,27.7011,27.6432,27.6689,25100.0
2011-01-11 13:55:00,42.96,42.97,42.89,42.92,31300.0,27.6689,27.6754,27.6239,27.6432,31300.0
2011-01-11 14:00:00,42.92,42.92,42.86,42.9,28900.0,27.6432,27.6432,27.6045,27.6303,28900.0
2011-01-11 14:05:00,42.91,42.91,42.83,42.89,30600.0,27.6367,27.6367,27.5852,27.6239,30600.0
2011-01-11 14:10:00,42.88,42.96,42.88,42.95,28500.0,27.6174,27.6689,27.6174,27.6625,28500.0
2011-01-11 14:15:00,42.95,42.98,42.95,42.95,19800.0,27.6625,27.6818,27.6625,27.6625,19800.0
2011-01-11 14:20:00,42.95,42.96,42.93,42.94,14200.0,27.6625,27.6689,27.6496,27.6561,14200.0
2011-01-11 14:25:00,42.93,43.0,42.92,42.99,26600.0,27.6496,27.6947,27.6432,27.6883,26600.0
2011-01-11 14:30:00,42.99,43.01,42.97,42.98,34100.0,27.6883,27.7011,27.6754,27.6818,34100.0
2011-01-11 14:35:00,42.97,42.99,42.91,42.96,21700.0,27.6754,27.6883,27.6367,27.6689,21700.0
2011-01-11 14:40:00,42.95,42.96,42.95,42.95,8700.0,27.6625,27.6689,27.6625,27.6625,8700.0
2011-01-11 14:45:00,42.95,42.96,42.91,42.91,19300.0,27.6625,27.6689,27.6367,27.6367,19300.0
2011-01-11 14:50:00,42.91,42.92,42.86,42.87,15700.0,27.6367,27.6432,27.6045,27.611,15700.0
2011-01-11 14:55:00,42.86,42.93,42.86,42.92,26100.0,27.6045,27.6496,27.6045,27.6432,26100.0
2011-01-11 15:00:00,42.92,42.93,42.89,42.9,21300.0,27.6432,27.6496,27.6239,27.6303,21300.0
2011-01-11 15:05:00,42.9,42.94,42.9,42.91,30800.0,27.6303,27.6561,27.6303,27.6367,30800.0
2011-01-11 15:10:00,42.91,42.93,42.9,42.92,18300.0,27.6367,27.6496,27.6303,27.6432,18300.0
2011-01-11 15:15:00,42.93,42.94,42.91,42.93,25000.0,27.6496,27.6561,27.6367,27.6496,25000.0
2011-01-11 15:20:00,42.93,42.93,42.9,42.9,15000.0,27.6496,27.6496,27.6303,27.6303,15000.0
2011-01-11 15:25:00,42.9,42.93,42.9,42.92,41100.0,27.6303,27.6496,27.6303,27.6432,41100.0
2011-01-11 15:30:00,42.92,42.94,42.91,42.94,33600.0,27.6432,27.6561,27.6367,27.6561,33600.0
2011-01-11 15:35:00,42.93,42.99,42.93,42.97,58500.0,27.6496,27.6883,27.6496,27.6754,58500.0
2011-01-11 15:40:00,42.97,42.99,42.96,42.98,43600.0,27.6754,27.6883,27.6689,27.6818,43600.0
2011-01-11 15:45:00,42.97,43.01,42.97,42.99,67300.0,27.6754,27.7011,27.6754,27.6883,67300.0
2011-01-11 15:50:00,43.0,43.04,42.97,42.97,69200.0,27.6947,27.7205,27.6754,27.6754,69200.0
2011-01-11 15:55:00,42.97,42.99,42.94,42.95,78500.0,27.6754,27.6883,27.6561,27.6625,78500.0
2011-01-12 09:30:00,43.2,43.3,43.09,43.28,68900.0,27.8235,27.8879,27.7527,27.875,68900.0
2011-01-12 09:35:00,43.27,43.35,43.25,43.33,42800.0,27.8686,27.9201,27.8557,27.9072,42800.0
2011-01-12 09:40:00,43.34,43.39,43.29,43.3,34000.0,27.9137,27.9459,27.8815,27.8879,34000.0
2011-01-12 09:45:00,43.28,43.36,43.25,43.28,25500.0,27.875,27.9266,27.8557,27.875,25500.0
2011-01-12 09:50:00,43.28,43.37,43.26,43.36,29200.0,27.875,27.933,27.8622,27.9266,29200.0
2011-01-12 09:55:00,43.36,43.41,43.31,43.33,49100.0,27.9266,27.9588,27.8944,27.9072,49100.0
2011-01-12 10:00:00,43.31,43.31,43.26,43.28,43200.0,27.8944,27.8944,27.8622,27.875,43200.0
2011-01-12 10:05:00,43.28,43.29,43.25,43.25,43100.0,27.875,27.8815,27.8557,27.8557,43100.0
2011-01-12 10:10:00,43.25,43.28,43.25,43.26,36100.0,27.8557,27.875,27.8557,27.8622,36100.0
2011-01-12 10:15:00,43.25,43.34,43.25,43.28,31000.0,27.8557,27.9137,27.8557,27.875,31000.0
2011-01-12 10:20:00,43.28,43.36,43.26,43.33,27300.0,27.875,27.9266,27.8622,27.9072,27300.0
2011-01-12 10:25:00,43.33,43.38,43.32,43.32,19100.0,27.9072,27.9394,27.9008,27.9008,19100.0
2011-01-12 10:30:00,43.32,43.33,43.25,43.26,21500.0,27.9008,27.9072,27.8557,27.8622,21500.0
2011-01-12 10:35:00,43.26,43.27,43.19,43.19,36900.0,27.8622,27.8686,27.8171,27.8171,36900.0
2011-01-12 10:40:00,43.19,43.2,43.16,43.18,36100.0,27.8171,27.8235,27.7978,27.8106,36100.0
2011-01-12 10:45:00,43.18,43.2,43.13,43.13,23400.0,27.8106,27.8235,27.7784,27.7784,23400.0
2011-01-12 10:50:00,43.13,43.16,43.13,43.15,28100.0,27.7784,27.7978,27.7784,27.7913,28100.0
2011-01-12 10:55:00,43.15,43.17,43.13,43.13,54700.0,27.7913,27.8042,27.7784,27.7784,54700.0
2011-01-12 11:00:00,43.13,43.14,43.12,43.13,34700.0,27.7784,27.7849,27.772,27.7784,34700.0
2011-01-12 11:05:00,43.13,43.15,43.12,43.13,55000.0,27.7784,27.7913,27.772,27.7784,55000.0
2011-01-12 11:10:00,43.13,43.2,43.13,43.2,22600.0,27.7784,27.8235,27.7784,27.8235,22600.0
2011-01-12 11:15:00,43.2,43.22,43.19,43.19,22300.0,27.8235,27.8364,27.8171,27.8171,22300.0
2011-01-12 11:20:00,43.19,43.19,43.17,43.17,16900.0,27.8171,27.8171,27.8042,27.8042,16900.0
2011-01-12 11:25:00,43.17,43.18,43.13,43.13,27600.0,27.8042,27.8106,27.7784,27.7784,27600.0
2011-01-12 11:30:00,43.13,43.16,43.13,43.16,15300.0,27.7784,27.7978,27.7784,27.7978,15300.0
2011-01-12 11:35:00,43.15,43.21,43.15,43.2,12000.0,27.7913,27.83,27.7913,27.8235,12000.0
2011-01-12 11:40:00,43.21,43.21,43.19,43.19,16300.0,27.83,27.83,27.8171,27.8171,16300.0
2011-01-12 11:45:00,43.19,43.2,43.15,43.16,19400.0,27.8171,27.8235,27.7913,27.7978,19400.0
2011-01-12 11:50:00,43.15,43.19,43.15,43.19,14500.0,27.7913,27.8171,27.7913,27.8171,14500.0
2011-01-12 11:55:00,43.19,43.2,43.15,43.15,15900.0,27.8171,27.8235,27.7913,27.7913,15900.0
2011-01-12 12:00:00,43.15,43.17,43.14,43.17,17000.0,27.7913,27.8042,27.7849,27.8042,17000.0
2011-01-12 12:05:00,43.17,43.18,43.16,43.17,16900.0,27.8042,27.8106,27.7978,27.8042,16900.0
2011-01-12 12:10:00,43.16,43.25,43.16,43.25,44600.0,27.7978,27.8557,27.7978,27.8557,44600.0
2011-01-12 12:15:00,43.25,43.29,43.25,43.25,18900.0,27.8557,27.8815,27.8557,27.8557,18900.0
2011-01-12 12:20:00,43.25,43.3,43.25,43.3,19400.0,27.8557,27.8879,27.8557,27.8879,19400.0
2011-01-12 12:25:00,43.31,43.34,43.3,43.33,23400.0,27.8944,27.9137,27.8879,27.9072,23400.0
2011-01-12 12:30:00,43.33,43.33,43.26,43.26,14800.0,27.9072,27.9072,27.8622,27.8622,14800.0
2011-01-12 12:35:00,43.26,43.27,43.26,43.26,11900.0,27.8622,27.8686,27.8622,27.8622,11900.0
2011-01-12 12:40:00,43.26,43.27,43.25,43.27,16900.0,27.8622,27.8686,27.8557,27.8686,16900.0
2011-01-12 12:45:00,43.26,43.28,43.25,43.28,24000.0,27.8622,27.875,27.8557,27.875,24000.0
2011-01-12 12:50:00,43.27,43.31,43.27,43.29,27200.0,27.8686,27.8944,27.8686,27.8815,27200.0
2011-01-12 12:55:00,43.29,43.31,43.26,43.26,23900.0,27.8815,27.8944,27.8622,27.8622,23900.0
2011-01-12 13:00:00,43.26,43.29,43.25,43.28,22100.0,27.8622,27.8815,27.8557,27.875,22100.0
2011-01-12 13:05:00,43.28,43.32,43.28,43.3,39100.0,27.875,27.9008,27.875,27.8879,39100.0
2011-01-12 13:10:00,43.29,43.32,43.28,43.31,28800.0,27.8815,27.9008,27.875,27.8944,28800.0
2011-01-12 13:15:00,43.31,43.36,43.31,43.36,31700.0,27.8944,27.9266,27.8944,27.9266,31700.0
2011-01-12 13:20:00,43.37,43.37,43.32,43.34,18400.0,27.933,27.933,27.9008,27.9137,18400.0
2011-01-12 13:25:00,43.33,43.34,43.33,43.33,13900.0,27.9072,27.9137,27.9072,27.9072,13900.0
2011-01-12 13:30:00,43.33,43.36,43.33,43.33,30200.0,27.9072,27.9266,27.9072,27.9072,30200.0
2011-01-12 13:35:00,43.32,43.32,43.27,43.28,21000.0,27.9008,27.9008,27.8686,27.875,21000.0
2011-01-12 13:40:00,43.27,43.28,43.25,43.25,15100.0,27.8686,27.875,27.8557,27.8557,15100.0
2011-01-12 13:45:00,43.25,43.27,43.21,43.21,37600.0,27.8557,27.8686,27.83,27.83,37600.0
2011-01-12 13:50:00,43.21,43.21,43.19,43.19,16600.0,27.83,27.83,27.8171,27.8171,16600.0
2011-01-12 13:55:00,43.19,43.21,43.19,43.19,12900.0,27.8171,27.83,27.8171,27.8171,12900.0
2011-01-12 14:00:00,43.2,43.2,43.12,43.12,34100.0,27.8235,27.8235,27.772,27.772,34100.0
2011-01-12 14:05:00,43.12,43.15,43.12,43.14,13000.0,27.772,27.7913,27.772,27.7849,13000.0
2011-01-12 14:10:00,43.15,43.18,43.15,43.16,16800.0,27.7913,27.8106,27.7913,27.7978,16800.0
2011-01-12 14:15:00,43.16,43.19,43.14,43.14,28700.0,27.7978,27.8171,27.7849,27.7849,28700.0
2011-01-12 14:20:00,43.14,43.15,43.13,43.14,14000.0,27.7849,27.7913,27.7784,27.7849,14000.0
2011-01-12 14:25:00,43.14,43.15,43.14,43.15,5700.0,27.7849,27.7913,27.7849,27.7913,5700.0
2011-01-12 14:30:00,43.15,43.16,43.11,43.12,36100.0,27.7913,27.7978,27.7655,27.772,36100.0
2011-01-12 14:35:00,43.12,43.13,43.12,43.12,6700.0,27.772,27.7784,27.772,27.772,6700.0
2011-01-12 14:40:00,43.13,43.14,43.11,43.11,40300.0,27.7784,27.7849,27.7655,27.7655,40300.0
2011-01-12 14:45:00,43.11,43.13,43.11,43.13,22000.0,27.7655,27.7784,27.7655,27.7784,22000.0
2011-01-12 14:50:00,43.12,43.13,43.08,43.08,34200.0,27.772,27.7784,27.7462,27.7462,34200.0
2011-01-12 14:55:00,43.08,43.15,43.08,43.13,25900.0,27.7462,27.7913,27.7462,27.7784,25900.0
2011-01-12 15:00:00,43.13,43.15,43.13,43.14,20700.0,27.7784,27.7913,27.7784,27.7849,20700.0
2011-01-12 15:05:00,43.14,43.15,43.1,43.13,41700.0,27.7849,27.7913,27.7591,27.7784,41700.0
2011-01-12 15:10:00,43.12,43.13,43.03,43.03,25900.0,27.772,27.7784,27.714,27.714,25900.0
2011-01-12 15:15:00,43.03,43.08,42.98,43.01,54700.0,27.714,27.7462,27.6818,27.7011,54700.0
2011-01-12 15:20:00,43.02,43.04,43.01,43.04,32200.0,27.7076,27.7205,27.7011,27.7205,32200.0
2011-01-12 15:25:00,43.03,43.05,43.0,43.0,44200.0,27.714,27.7269,27.6947,27.6947,44200.0
2011-01-12 15:30:00,43.0,43.02,42.98,43.02,47700.0,27.6947,27.7076,27.6818,27.7076,47700.0
2011-01-12 15:35:00,43.03,43.06,43.0,43.0,70400.0,27.714,27.7333,27.6947,27.6947,70400.0
2011-01-12 15:40:00,43.0,43.04,42.96,43.03,50900.0,27.6947,27.7205,27.6689,27.714,50900.0
2011-01-12 15:45:00,43.03,43.08,43.01,43.01,72900.0,27.714,27.7462,27.7011,27.7011,72900.0
2011-01-12 15:50:00,43.01,43.09,43.01,43.09,52100.0,27.7011,27.7527,27.7011,27.7527,52100.0
2011-01-12 15:55:00,43.09,43.12,43.07,43.1,80700.0,27.7527,27.772,27.7398,27.7591,80700.0
2011-01-13 09:30:00,42.88,43.19,42.88,43.16,40500.0,27.6174,27.8171,27.6174,27.7978,40500.0
2011-01-13 09:35:00,43.14,43.23,43.08,43.2,19400.0,27.7849,27.8428,27.7462,27.8235,19400.0
2011-01-13 09:40:00,43.19,43.2,43.06,43.09,24700.0,27.8171,27.8235,27.7333,27.7527,24700.0
2011-01-13 09:45:00,43.1,43.12,43.01,43.03,19800.0,27.7591,27.772,27.7011,27.714,19800.0
2011-01-13 09:50:00,43.01,43.07,43.0,43.02,31500.0,27.7011,27.7398,27.6947,27.7076,31500.0
2011-01-13 09:55:00,43.01,43.07,42.99,43.07,14200.0,27.7011,27.7398,27.6883,27.7398,14200.0
2011-01-13 10:00:00,43.08,43.08,43.0,43.01,14900.0,27.7462,27.7462,27.6947,27.7011,14900.0
2011-01-13 10:05:00,43.01,43.04,42.96,43.02,26700.0,27.7011,27.7205,27.6689,27.7076,26700.0
2011-01-13 10:10:00,43.01,43.07,42.95,43.07,13200.0,27.7011,27.7398,27.6625,27.7398,13200.0
2011-01-13 10:15:00,43.07,43.14,43.07,43.12,11700.0,27.7398,27.7849,27.7398,27.772,11700.0
2011-01-13 10:20:00,43.12,43.18,43.1,43.18,11200.0,27.772,27.8106,27.7591,27.8106,11200.0
2011-01-13 10:25:00,43.18,43.2,43.12,43.13,15300.0,27.8106,27.8235,27.772,27.7784,15300.0
2011-01-13 10:30:00,43.13,43.2,43.13,43.16,19000.0,27.7784,27.8235,27.7784,27.7978,19000.0
2011-01-13 10:35:00,43.15,43.21,43.13,43.21,8800.0,27.7913,27.83,27.7784,27.83,8800.0
2011-01-13 10:40:00,43.22,43.23,43.13,43.19,14200.0,27.8364,27.8428,27.7784,27.8171,14200.0
2011-01-13 10:45:00,43.19,43.22,43.16,43.16,11500.0,27.8171,27.8364,27.7978,27.7978,11500.0
2011-01-13 10:50:00,43.17,43.18,43.15,43.18,12400.0,27.8042,27.8106,27.7913,27.8106,12400.0
2011-01-13 10:55:00,43.18,43.23,43.17,43.17,22400.0,27.8106,27.8428,27.8042,27.8042,22400.0
2011-01-13 11:00:00,43.18,43.18,43.12,43.15,11200.0,27.8106,27.8106,27.772,27.7913,11200.0
2011-01-13 11:05:00,43.15,43.17,43.11,43.14,17900.0,27.7913,27.8042,27.7655,27.7849,17900.0
2011-01-13 11:10:00,43.15,43.22,43.15,43.2,12600.0,27.7913,27.8364,27.7913,27.8235,12600.0
2011-01-13 11:15:00,43.2,43.22,43.07,43.09,78300.0,27.8235,27.8364,27.7398,27.7527,78300.0
2011-01-13 11:20:00,43.1,43.17,43.1,43.12,12000.0,27.7591,27.8042,27.7591,27.772,12000.0
2011-01-13 11:25:00,43.12,43.15,43.1,43.14,5800.0,27.772,27.7913,27.7591,27.7849,5800.0
2011-01-13 11:30:00,43.16,43.2,43.16,43.19,13700.0,27.7978,27.8235,27.7978,27.8171,13700.0
2011-01-13 11:35:00,43.19,43.21,43.11,43.11,14500.0,27.8171,27.83,27.7655,27.7655,14500.0
2011-01-13 11:40:00,43.11,43.11,43.08,43.09,17600.0,27.7655,27.7655,27.7462,27.7527,17600.0
2011-01-13 11:45:00,43.09,43.11,43.07,43.08,10000.0,27.7527,27.7655,27.7398,27.7462,10000.0
2011-01-13 11:50:00,43.08,43.1,43.06,43.06,9600.0,27.7462,27.7591,27.7333,27.7333,9600.0
2011-01-13 11:55:00,43.07,43.07,43.02,43.02,11400.0,27.7398,27.7398,27.7076,27.7076,11400.0
2011-01-13 12:00:00,43.03,43.07,43.02,43.06,8800.0,27.714,27.7398,27.7076,27.7333,8800.0
2011-01-13 12:05:00,43.07,43.13,43.06,43.13,13400.0,27.7398,27.7784,27.7333,27.7784,13400.0
2011-01-13 12:10:00,43.13,43.17,43.09,43.11,9800.0,27.7784,27.8042,27.7527,27.7655,9800.0
2011-01-13 12:15:00,43.11,43.19,43.1,43.15,14600.0,27.7655,27.8171,27.7591,27.7913,14600.0
2011-01-13 12:20:00,43.15,43.17,43.14,43.14,9800.0,27.7913,27.8042,27.7849,27.7849,9800.0
2011-01-13 12:25:00,43.14,43.14,43.11,43.11,7000.0,27.7849,27.7849,27.7655,27.7655,7000.0
2011-01-13 12:30:00,43.11,43.11,43.08,43.11,11500.0,27.7655,27.7655,27.7462,27.7655,11500.0
2011-01-13 12:35:00,43.12,43.14,43.06,43.09,13300.0,27.772,27.7849,27.7333,27.7527,13300.0
2011-01-13 12:40:00,43.1,43.11,43.08,43.1,6800.0,27.7591,27.7655,27.7462,27.7591,6800.0
2011-01-13 12:45:00,43.11,43.13,43.09,43.09,10600.0,27.7655,27.7784,27.7527,27.7527,10600.0
2011-01-13 12:50:00,43.1,43.11,43.1,43.1,8100.0,27.7591,27.7655,27.7591,27.7591,8100.0
2011-01-13 12:55:00,43.11,43.15,43.11,43.12,9400.0,27.7655,27.7913,27.7655,27.772,9400.0
2011-01-13 13:00:00,43.1,43.1,43.04,43.06,19400.0,27.7591,27.7591,27.7205,27.7333,19400.0
2011-01-13 13:05:00,43.07,43.09,43.06,43.09,9000.0,27.7398,27.7527,27.7333,27.7527,9000.0
2011-01-13 13:10:00,43.09,43.14,43.09,43.1,11700.0,27.7527,27.7849,27.7527,27.7591,11700.0
2011-01-13 13:15:00,43.1,43.1,43.06,43.06,11900.0,27.7591,27.7591,27.7333,27.7333,11900.0
2011-01-13 13:20:00,43.06,43.07,43.05,43.05,8100.0,27.7333,27.7398,27.7269,27.7269,8100.0
2011-01-13 13:25:00,43.06,43.09,43.05,43.05,10800.0,27.7333,27.7527,27.7269,27.7269,10800.0
2011-01-13 13:30:00,43.05,43.1,43.05,43.07,10900.0,27.7269,27.7591,27.7269,27.7398,10900.0
2011-01-13 13:35:00,43.07,43.08,43.03,43.06,16700.0,27.7398,27.7462,27.714,27.7333,16700.0
2011-01-13 13:40:00,43.06,43.07,43.04,43.06,10600.0,27.7333,27.7398,27.7205,27.7333,10600.0
2011-01-13 13:45:00,43.06,43.06,43.03,43.05,4900.0,27.7333,27.7333,27.714,27.7269,4900.0
2011-01-13 13:50:00,43.05,43.08,43.04,43.05,8600.0,27.7269,27.7462,27.7205,27.7269,8600.0
2011-01-13 13:55:00,43.05,43.06,43.04,43.05,7000.0,27.7269,27.7333,27.7205,27.7269,7000.0
2011-01-13 14:00:00,43.04,43.05,43.03,43.04,12300.0,27.7205,27.7269,27.714,27.7205,12300.0
2011-01-13 14:05:00,43.03,43.04,43.02,43.03,12700.0,27.714,27.7205,27.7076,27.714,12700.0
2011-01-13 14:10:00,43.04,43.06,42.95,42.95,24000.0,27.7205,27.7333,27.6625,27.6625,24000.0
2011-01-13 14:15:00,42.96,43.0,42.96,42.99,16500.0,27.6689,27.6947,27.6689,27.6883,16500.0
2011-01-13 14:20:00,43.0,43.01,42.97,42.98,9500.0,27.6947,27.7011,27.6754,27.6818,9500.0
2011-01-13 14:25:00,42.99,43.0,42.99,43.0,6400.0,27.6883,27.6947,27.6883,27.6947,6400.0
2011-01-13 14:30:00,42.99,43.0,42.97,42.98,15100.0,27.6883,27.6947,27.6754,27.6818,15100.0
2011-01-13 14:35:00,42.98,42.99,42.97,42.98,8500.0,27.6818,27.6883,27.6754,27.6818,8500.0
2011-01-13 14:40:00,42.98,43.0,42.97,42.99,8800.0,27.6818,27.6947,27.6754,27.6883,8800.0
2011-01-13 14:45:00,42.99,42.99,42.96,42.97,12000.0,27.6883,27.6883,27.6689,27.6754,12000.0
2011-01-13 14:50:00,42.97,42.97,42.88,42.91,25800.0,27.6754,27.6754,27.6174,27.6367,25800.0
2011-01-13 14:55:00,42.91,42.93,42.89,42.91,13900.0,27.6367,27.6496,27.6239,27.6367,13900.0
2011-01-13 15:00:00,42.91,42.97,42.91,42.96,26900.0,27.6367,27.6754,27.6367,27.6689,26900.0
2011-01-13 15:05:00,42.95,42.98,42.93,42.98,15400.0,27.6625,27.6818,27.6496,27.6818,15400.0
2011-01-13 15:10:00,42.97,42.97,42.93,42.95,15400.0,27.6754,27.6754,27.6496,27.6625,15400.0
2011-01-13 15:15:00,42.95,42.95,42.91,42.93,10800.0,27.6625,27.6625,27.6367,27.6496,10800.0
2011-01-13 15:20:00,42.92,42.95,42.92,42.93,20000.0,27.6432,27.6625,27.6432,27.6496,20000.0
2011-01-13 15:25:00,42.93,42.94,42.89,42.9,19800.0,27.6496,27.6561,27.6239,27.6303,19800.0
2011-01-13 15:30:00,42.9,42.94,42.87,42.87,53100.0,27.6303,27.6561,27.611,27.611,53100.0
2011-01-13 15:35:00,42.88,42.94,42.87,42.92,45500.0,27.6174,27.6561,27.611,27.6432,45500.0
2011-01-13 15:40:00,42.91,42.99,42.89,42.98,75300.0,27.6367,27.6883,27.6239,27.6818,75300.0
2011-01-13 15:45:00,42.99,43.01,42.96,42.98,88600.0,27.6883,27.7011,27.6689,27.6818,88600.0
2011-01-13 15:50:00,42.98,43.01,42.97,42.97,47600.0,27.6818,27.7011,27.6754,27.6754,47600.0
2011-01-13 15:55:00,42.97,42.99,42.94,42.98,68300.0,27.6754,27.6883,27.6561,27.6818,68300.0
2011-01-14 09:30:00,42.79,42.94,42.76,42.89,50600.0,27.5594,27.6561,27.5401,27.6239,50600.0
2011-01-14 09:35:00,42.88,42.94,42.82,42.89,17400.0,27.6174,27.6561,27.5788,27.6239,17400.0
2011-01-14 09:40:00,42.89,42.91,42.82,42.85,27500.0,27.6239,27.6367,27.5788,27.5981,27500.0
2011-01-14 09:45:00,42.86,42.93,42.85,42.92,19600.0,27.6045,27.6496,27.5981,27.6432,19600.0
2011-01-14 09:50:00,42.93,42.99,42.89,42.91,19900.0,27.6496,27.6883,27.6239,27.6367,19900.0
2011-01-14 09:55:00,42.87,42.95,42.78,42.94,39800.0,27.611,27.6625,27.553,27.6561,39800.0
2011-01-14 10:00:00,42.96,43.07,42.95,43.02,48500.0,27.6689,27.7398,27.6625,27.7076,48500.0
2011-01-14 10:05:00,43.02,43.04,42.98,43.03,29300.0,27.7076,27.7205,27.6818,27.714,29300.0
2011-01-14 10:10:00,43.03,43.06,43.01,43.01,17100.0,27.714,27.7333,27.7011,27.7011,17100.0
2011-01-14 10:15:00,43.01,43.07,42.98,43.01,25700.0,27.7011,27.7398,27.6818,27.7011,25700.0
2011-01-14 10:20:00,43.01,43.05,42.94,42.94,18900.0,27.7011,27.7269,27.6561,27.6561,18900.0
2011-01-14 10:25:00,42.94,42.97,42.87,42.88,25300.0,27.6561,27.6754,27.611,27.6174,25300.0
2011-01-14 10:30:00,42.87,42.92,42.84,42.91,18300.0,27.611,27.6432,27.5917,27.6367,18300.0
2011-01-14 10:35:00,42.92,42.93,42.9,42.9,18300.0,27.6432,27.6496,27.6303,27.6303,18300.0
2011-01-14 10:40:00,42.89,43.02,42.89,43.02,18500.0,27.6239,27.7076,27.6239,27.7076,18500.0
2011-01-14 10:45:00,43.03,43.09,43.0,43.02,22600.0,27.714,27.7527,27.6947,27.7076,22600.0
2011-01-14 10:50:00,43.03,43.07,43.01,43.04,23600.0,27.714,27.7398,27.7011,27.7205,23600.0
2011-01-14 10:55:00,43.05,43.06,42.98,43.01,28900.0,27.7269,27.7333,27.6818,27.7011,28900.0
2011-01-14 11:00:00,43.01,43.1,43.0,43.07,23100.0,27.7011,27.7591,27.6947,27.7398,23100.0
2011-01-14 11:05:00,43.08,43.24,43.07,43.24,37400.0,27.7462,27.8493,27.7398,27.8493,37400.0
2011-01-14 11:10:00,43.23,43.37,43.2,43.27,141000.0,27.8428,27.933,27.8235,27.8686,141000.0
2011-01-14 11:15:00,43.27,43.31,43.2,43.3,64400.0,27.8686,27.8944,27.8235,27.8879,64400.0
2011-01-14 11:20:00,43.31,43.32,43.3,43.3,52700.0,27.8944,27.9008,27.8879,27.8879,52700.0
2011-01-14 11:25:00,43.31,43.31,43.3,43.3,8000.0,27.8944,27.8944,27.8879,27.8879,8000.0
2011-01-14 11:30:00,43.31,43.31,43.26,43.28,31700.0,27.8944,27.8944,27.8622,27.875,31700.0
2011-01-14 11:35:00,43.28,43.31,43.23,43.3,18400.0,27.875,27.8944,27.8428,27.8879,18400.0
2011-01-14 11:40:00,43.3,43.31,43.21,43.24,16900.0,27.8879,27.8944,27.83,27.8493,16900.0
2011-01-14 11:45:00,43.24,43.25,43.2,43.24,18300.0,27.8493,27.8557,27.8235,27.8493,18300.0
2011-01-14 11:50:00,43.23,43.23,43.17,43.21,15000.0,27.8428,27.8428,27.8042,27.83,15000.0
2011-01-14 11:55:00,43.22,43.23,43.19,43.22,40900.0,27.8364,27.8428,27.8171,27.8364,40900.0
2011-01-14 12:00:00,43.21,43.21,43.14,43.16,35400.0,27.83,27.83,27.7849,27.7978,35400.0
2011-01-14 12:05:00,43.16,43.17,43.14,43.14,8200.0,27.7978,27.8042,27.7849,27.7849,8200.0
2011-01-14 12:10:00,43.14,43.24,43.14,43.22,23100.0,27.7849,27.8493,27.7849,27.8364,23100.0
2011-01-14 12:15:00,43.21,43.23,43.18,43.18,7500.0,27.83,27.8428,27.8106,27.8106,7500.0
2011-01-14 12:20:00,43.19,43.22,43.18,43.21,9700.0,27.8171,27.8364,27.8106,27.83,9700.0
2011-01-14 12:25:00,43.21,43.23,43.18,43.18,15200.0,27.83,27.8428,27.8106,27.8106,15200.0
2011-01-14 12:30:00,43.19,43.23,43.18,43.19,18000.0,27.8171,27.8428,27.8106,27.8171,18000.0
2011-01-14 12:35:00,43.18,43.21,43.17,43.17,9300.0,27.8106,27.83,27.8042,27.8042,9300.0
2011-01-14 12:40:00,43.16,43.17,43.14,43.16,7500.0,27.7978,27.8042,27.7849,27.7978,7500.0
2011-01-14 12:45:00,43.15,43.15,43.11,43.12,8900.0,27.7913,27.7913,27.7655,27.772,8900.0
2011-01-14 12:50:00,43.13,43.13,43.1,43.1,13200.0,27.7784,27.7784,27.7591,27.7591,13200.0
2011-01-14 12:55:00,43.11,43.12,43.07,43.1,13600.0,27.7655,27.772,27.7398,27.7591,13600.0
2011-01-14 13:00:00,43.1,43.1,43.05,43.07,18900.0,27.7591,27.7591,27.7269,27.7398,18900.0
2011-01-14 13:05:00,43.07,43.08,43.03,43.03,11800.0,27.7398,27.7462,27.714,27.714,11800.0
2011-01-14 13:10:00,43.03,43.04,43.01,43.01,13000.0,27.714,27.7205,27.7011,27.7011,13000.0
2011-01-14 13:15:00,43.03,43.03,43.0,43.0,16000.0,27.714,27.714,27.6947,27.6947,16000.0
2011-01-14 13:20:00,43.0,43.02,43.0,43.0,10400.0,27.6947,27.7076,27.6947,27.6947,10400.0
2011-01-14 13:25:00,43.0,43.05,43.0,43.02,11600.0,27.6947,27.7269,27.6947,27.7076,11600.0
2011-01-14 13:30:00,43.02,43.07,43.01,43.06,14400.0,27.7076,27.7398,27.7011,27.7333,14400.0
2011-01-14 13:35:00,43.06,43.08,43.06,43.08,13000.0,27.7333,27.7462,27.7333,27.7462,13000.0
2011-01-14 13:40:00,43.08,43.08,43.06,43.06,13700.0,27.7462,27.7462,27.7333,27.7333,13700.0
2011-01-14 13:45:00,43.07,43.08,43.06,43.06,11000.0,27.7398,27.7462,27.7333,27.7333,11000.0
2011-01-14 13:50:00,43.07,43.11,43.04,43.1,20300.0,27.7398,27.7655,27.7205,27.7591,20300.0
2011-01-14 13:55:00,43.11,43.17,43.1,43.14,15600.0,27.7655,27.8042,27.7591,27.7849,15600.0
2011-01-14 14:00:00,43.14,43.16,43.12,43.15,9200.0,27.7849,27.7978,27.772,27.7913,9200.0
2011-01-14 14:05:00,43.15,43.24,43.15,43.24,40300.0,27.7913,27.8493,27.7913,27.8493,40300.0
2011-01-14 14:10:00,43.24,43.24,43.18,43.19,15500.0,27.8493,27.8493,27.8106,27.8171,15500.0
2011-01-14 14:15:00,43.19,43.2,43.15,43.15,14400.0,27.8171,27.8235,27.7913,27.7913,14400.0
2011-01-14 14:20:00,43.15,43.16,43.15,43.15,7200.0,27.7913,27.7978,27.7913,27.7913,7200.0
2011-01-14 14:25:00,43.15,43.19,43.15,43.16,11400.0,27.7913,27.8171,27.7913,27.7978,11400.0
2011-01-14 14:30:00,43.16,43.17,43.15,43.16,20100.0,27.7978,27.8042,27.7913,27.7978,20100.0
2011-01-14 14:35:00,43.16,43.18,43.15,43.16,17000.0,27.7978,27.8106,27.7913,27.7978,17000.0
2011-01-14 14:40:00,43.17,43.21,43.16,43.21,16800.0,27.8042,27.83,27.7978,27.83,16800.0
2011-01-14 14:45:00,43.2,43.22,43.18,43.21,29500.0,27.8235,27.8364,27.8106,27.83,29500.0
2011-01-14 14:50:00,43.21,43.24,43.21,43.24,29600.0,27.83,27.8493,27.83,27.8493,29600.0
2011-01-14 14:55:00,43.23,43.26,43.23,43.25,53000.0,27.8428,27.8622,27.8428,27.8557,53000.0
2011-01-14 15:00:00,43.25,43.28,43.24,43.24,52800.0,27.8557,27.875,27.8493,27.8493,52800.0
2011-01-14 15:05:00,43.24,43.28,43.23,43.24,26100.0,27.8493,27.875,27.8428,27.8493,26100.0
2011-01-14 15:10:00,43.23,43.26,43.23,43.25,15400.0,27.8428,27.8622,27.8428,27.8557,15400.0
2011-01-14 15:15:00,43.25,43.28,43.25,43.26,21200.0,27.8557,27.875,27.8557,27.8622,21200.0
2011-01-14 15:20:00,43.25,43.29,43.25,43.28,26000.0,27.8557,27.8815,27.8557,27.875,26000.0
2011-01-14 15:25:00,43.28,43.29,43.23,43.24,37700.0,27.875,27.8815,27.8428,27.8493,37700.0
2011-01-14 15:30:00,43.24,43.26,43.22,43.22,38700.0,27.8493,27.8622,27.8364,27.8364,38700.0
2011-01-14 15:35:00,43.22,43.24,43.18,43.21,31000.0,27.8364,27.8493,27.8106,27.83,31000.0
2011-01-14 15:40:00,43.21,43.24,43.17,43.23,53200.0,27.83,27.8493,27.8042,27.8428,53200.0
2011-01-14 15:45:00,43.24,43.28,43.23,43.26,62700.0,27.8493,27.875,27.8428,27.8622,62700.0
2011-01-14 15:50:00,43.26,43.27,43.23,43.23,42300.0,27.8622,27.8686,27.8428,27.8428,42300.0
2011-01-14 15:55:00,43.23,43.3,43.22,43.27,102000.0,27.8428,27.8879,27.8364,27.8686,102000.0
2011-01-18 09:30:00,43.37,43.74,43.32,43.66,122300.0,27.933,28.1713,27.9008,28.1198,122300.0
2011-01-18 09:35:00,43.71,43.72,43.51,43.72,56600.0,28.152,28.1584,28.0232,28.1584,56600.0
2011-01-18 09:40:00,43.72,43.75,43.54,43.55,49100.0,28.1584,28.1777,28.0425,28.0489,49100.0
2011-01-18 09:45:00,43.54,43.63,43.53,43.6,47200.0,28.0425,28.1005,28.0361,28.0811,47200.0
2011-01-18 09:50:00,43.6,43.62,43.56,43.56,41900.0,28.0811,28.094,28.0554,28.0554,41900.0
2011-01-18 09:55:00,43.56,43.8,43.56,43.78,63200.0,28.0554,28.21,28.0554,28.1971,63200.0
2011-01-18 10:00:00,43.79,43.89,43.73,43.89,52200.0,28.2035,28.2679,28.1649,28.2679,52200.0
2011-01-18 10:05:00,43.88,43.94,43.87,43.87,52300.0,28.2615,28.3001,28.255,28.255,52300.0
2011-01-18 10:10:00,43.86,43.95,43.84,43.94,43000.0,28.2486,28.3066,28.2357,28.3001,43000.0
2011-01-18 10:15:00,43.94,44.0,43.94,44.0,47100.0,28.3001,28.3388,28.3001,28.3388,47100.0
2011-01-18 10:20:00,43.99,44.05,43.86,43.87,100400.0,28.3323,28.371,28.2486,28.255,100400.0
2011-01-18 10:25:00,43.86,43.94,43.86,43.9,31200.0,28.2486,28.3001,28.2486,28.2744,31200.0
2011-01-18 10:30:00,43.9,43.93,43.82,43.85,38800.0,28.2744,28.2937,28.2228,28.2422,38800.0
2011-01-18 10:35:00,43.85,43.95,43.84,43.94,24400.0,28.2422,28.3066,28.2357,28.3001,24400.0
2011-01-18 10:40:00,43.94,44.02,43.93,43.97,66900.0,28.3001,28.3516,28.2937,28.3194,66900.0
2011-01-18 10:45:00,43.96,43.97,43.84,43.84,35700.0,28.313,28.3194,28.2357,28.2357,35700.0
2011-01-18 10:50:00,43.84,43.88,43.81,43.88,19400.0,28.2357,28.2615,28.2164,28.2615,19400.0
2011-01-18 10:55:00,43.88,43.93,43.88,43.93,35900.0,28.2615,28.2937,28.2615,28.2937,35900.0
2011-01-18 11:00:00,43.92,44.0,43.92,43.97,27900.0,28.2872,28.3388,28.2872,28.3194,27900.0
2011-01-18 11:05:00,43.98,44.04,43.98,44.01,32200.0,28.3259,28.3645,28.3259,28.3452,32200.0
2011-01-18 11:10:00,44.01,44.04,44.0,44.01,21600.0,28.3452,28.3645,28.3388,28.3452,21600.0
2011-01-18 11:15:00,44.02,44.08,44.02,44.06,33000.0,28.3516,28.3903,28.3516,28.3774,33000.0
2011-01-18 11:20:00,44.06,44.17,44.06,44.16,37000.0,28.3774,28.4483,28.3774,28.4418,37000.0
2011-01-18 11:25:00,44.16,44.19,44.14,44.16,23800.0,28.4418,28.4611,28.4289,28.4418,23800.0
2011-01-18 11:30:00,44.14,44.18,44.12,44.16,24300.0,28.4289,28.4547,28.4161,28.4418,24300.0
2011-01-18 11:35:00,44.17,44.17,44.12,44.13,16600.0,28.4483,28.4483,28.4161,28.4225,16600.0
2011-01-18 11:40:00,44.12,44.12,44.08,44.08,11500.0,28.4161,28.4161,28.3903,28.3903,11500.0
2011-01-18 11:45:00,44.08,44.2,44.08,44.16,22200.0,28.3903,28.4676,28.3903,28.4418,22200.0
2011-01-18 11:50:00,44.16,44.17,44.13,44.13,18600.0,28.4418,28.4483,28.4225,28.4225,18600.0
2011-01-18 11:55:00,44.13,44.16,44.1,44.12,17000.0,28.4225,28.4418,28.4032,28.4161,17000.0
2011-01-18 12:00:00,44.12,44.14,44.08,44.11,24500.0,28.4161,28.4289,28.3903,28.4096,24500.0
2011-01-18 12:05:00,44.1,44.13,44.08,44.11,16900.0,28.4032,28.4225,28.3903,28.4096,16900.0
2011-01-18 12:10:00,44.1,44.1,44.01,44.02,38200.0,28.4032,28.4032,28.3452,28.3516,38200.0
2011-01-18 12:15:00,44.02,44.08,44.01,44.04,40500.0,28.3516,28.3903,28.3452,28.3645,40500.0
2011-01-18 12:20:00,44.04,44.09,44.04,44.07,21700.0,28.3645,28.3967,28.3645,28.3838,21700.0
2011-01-18 12:25:00,44.08,44.14,44.07,44.11,17600.0,28.3903,28.4289,28.3838,28.4096,17600.0
2011-01-18 12:30:00,44.1,44.18,44.1,44.17,11200.0,28.4032,28.4547,28.4032,28.4483,11200.0
2011-01-18 12:35:00,44.18,44.2,44.17,44.2,15700.0,28.4547,28.4676,28.4483,28.4676,15700.0
2011-01-18 12:40:00,44.21,44.21,44.14,44.14,16700.0,28.474,28.474,28.4289,28.4289,16700.0
2011-01-18 12:45:00,44.15,44.2,44.14,44.19,20100.0,28.4354,28.4676,28.4289,28.4611,20100.0
2011-01-18 12:50:00,44.19,44.21,44.17,44.2,19100.0,28.4611,28.474,28.4483,28.4676,19100.0
2011-01-18 12:55:00,44.21,44.25,44.21,44.25,17300.0,28.474,28.4998,28.474,28.4998,17300.0
2011-01-18 13:00:00,44.24,44.27,44.23,44.26,16200.0,28.4933,28.5127,28.4869,28.5062,16200.0
2011-01-18 13:05:00,44.27,44.28,44.26,44.28,23100.0,28.5127,28.5191,28.5062,28.5191,23100.0
2011-01-18 13:10:00,44.27,44.29,44.27,44.29,12800.0,28.5127,28.5255,28.5127,28.5255,12800.0
2011-01-18 13:15:00,44.3,44.3,44.28,44.3,23700.0,28.532,28.532,28.5191,28.532,23700.0
2011-01-18 13:20:00,44.3,44.35,44.28,44.28,70900.0,28.532,28.5642,28.5191,28.5191,70900.0
2011-01-18 13:25:00,44.28,44.35,44.27,44.35,34000.0,28.5191,28.5642,28.5127,28.5642,34000.0
2011-01-18 13:30:00,44.34,44.38,44.34,44.37,20500.0,28.5577,28.5835,28.5577,28.5771,20500.0
2011-01-18 13:35:00,44.37,44.45,44.37,44.42,47300.0,28.5771,28.6286,28.5771,28.6093,47300.0
2011-01-18 13:40:00,44.43,44.44,44.37,44.39,31500.0,28.6157,28.6222,28.5771,28.5899,31500.0
2011-01-18 13:45:00,44.39,44.41,44.37,44.39,22400.0,28.5899,28.6028,28.5771,28.5899,22400.0
2011-01-18 13:50:00,44.39,44.39,44.33,44.38,27800.0,28.5899,28.5899,28.5513,28.5835,27800.0
2011-01-18 13:55:00,44.38,44.4,44.25,44.31,49500.0,28.5835,28.5964,28.4998,28.5384,49500.0
2011-01-18 14:00:00,44.31,44.37,44.29,44.37,22500.0,28.5384,28.5771,28.5255,28.5771,22500.0
2011-01-18 14:05:00,44.37,44.41,44.37,44.4,26600.0,28.5771,28.6028,28.5771,28.5964,26600.0
2011-01-18 14:10:00,44.4,44.42,44.39,44.4,41700.0,28.5964,28.6093,28.5899,28.5964,41700.0
2011-01-18 14:15:00,44.39,44.43,44.37,44.4,29400.0,28.5899,28.6157,28.5771,28.5964,29400.0
2011-01-18 14:20:00,44.39,44.39,44.3,44.3,27700.0,28.5899,28.5899,28.532,28.532,27700.0
2011-01-18 14:25:00,44.31,44.34,44.3,44.34,16900.0,28.5384,28.5577,28.532,28.5577,16900.0
2011-01-18 14:30:00,44.35,44.38,44.31,44.31,28600.0,28.5642,28.5835,28.5384,28.5384,28600.0
2011-01-18 14:35:00,44.32,44.34,44.25,44.25,35400.0,28.5449,28.5577,28.4998,28.4998,35400.0
2011-01-18 14:40:00,44.25,44.26,44.16,44.19,36100.0,28.4998,28.5062,28.4418,28.4611,36100.0
2011-01-18 14:45:00,44.19,44.19,44.15,44.17,19500.0,28.4611,28.4611,28.4354,28.4483,19500.0
2011-01-18 14:50:00,44.17,44.29,44.17,44.29,30600.0,28.4483,28.5255,28.4483,28.5255,30600.0
2011-01-18 14:55:00,44.29,44.29,44.25,44.28,26500.0,28.5255,28.5255,28.4998,28.5191,26500.0
2011-01-18 15:00:00,44.28,44.28,44.24,44.24,23500.0,28.5191,28.5191,28.4933,28.4933,23500.0
2011-01-18 15:05:00,44.24,44.26,44.23,44.24,31400.0,28.4933,28.5062,28.4869,28.4933,31400.0
2011-01-18 15:10:00,44.24,44.25,44.22,44.22,21700.0,28.4933,28.4998,28.4805,28.4805,21700.0
2011-01-18 15:15:00,44.22,44.23,44.19,44.22,40800.0,28.4805,28.4869,28.4611,28.4805,40800.0
2011-01-18 15:20:00,44.2,44.25,44.19,44.24,22700.0,28.4676,28.4998,28.4611,28.4933,22700.0
2011-01-18 15:25:00,44.24,44.25,44.18,44.18,50200.0,28.4933,28.4998,28.4547,28.4547,50200.0
2011-01-18 15:30:00,44.18,44.21,44.16,44.19,65400.0,28.4547,28.474,28.4418,28.4611,65400.0
2011-01-18 15:35:00,44.18,44.25,44.17,44.25,84000.0,28.4547,28.4998,28.4483,28.4998,84000.0
2011-01-18 15:40:00,44.25,44.26,44.22,44.24,67600.0,28.4998,28.5062,28.4805,28.4933,67600.0
2011-01-18 15:45:00,44.25,44.3,44.24,44.3,67400.0,28.4998,28.532,28.4933,28.532,67400.0
2011-01-18 15:50:00,44.3,44.35,44.3,44.33,66700.0,28.532,28.5642,28.532,28.5513,66700.0
2011-01-18 15:55:00,44.33,44.38,44.33,44.37,100200.0,28.5513,28.5835,28.5513,28.5771,100200.0
2011-01-19 09:30:00,44.22,44.29,44.1,44.24,74800.0,28.4805,28.5255,28.4032,28.4933,74800.0
2011-01-19 09:35:00,44.25,44.25,43.92,44.03,47600.0,28.4998,28.4998,28.2872,28.3581,47600.0
2011-01-19 09:40:00,44.01,44.01,43.75,43.81,54000.0,28.3452,28.3452,28.1777,28.2164,54000.0
2011-01-19 09:45:00,43.82,43.98,43.68,43.68,29700.0,28.2228,28.3259,28.1327,28.1327,29700.0
2011-01-19 09:50:00,43.69,43.7,43.56,43.64,58300.0,28.1391,28.1455,28.0554,28.1069,58300.0
2011-01-19 09:55:00,43.63,43.63,43.56,43.62,30300.0,28.1005,28.1005,28.0554,28.094,30300.0
2011-01-19 10:00:00,43.61,43.7,43.6,43.63,33800.0,28.0876,28.1455,28.0811,28.1005,33800.0
2011-01-19 10:05:00,43.63,43.82,43.6,43.73,28600.0,28.1005,28.2228,28.0811,28.1649,28600.0
2011-01-19 10:10:00,43.74,43.84,43.74,43.77,26900.0,28.1713,28.2357,28.1713,28.1906,26900.0
2011-01-19 10:15:00,43.78,43.79,43.71,43.76,17600.0,28.1971,28.2035,28.152,28.1842,17600.0
2011-01-19 10:20:00,43.75,43.76,43.6,43.6,25200.0,28.1777,28.1842,28.0811,28.0811,25200.0
2011-01-19 10:25:00,43.6,43.63,43.5,43.58,30600.0,28.0811,28.1005,28.0167,28.0683,30600.0
2011-01-19 10:30:00,43.59,43.63,43.54,43.54,29600.0,28.0747,28.1005,28.0425,28.0425,29600.0
2011-01-19 10:35:00,43.55,43.57,43.4,43.45,39600.0,28.0489,28.0618,27.9523,27.9845,39600.0
2011-01-19 10:40:00,43.46,43.48,43.36,43.4,41300.0,27.991,28.0039,27.9266,27.9523,41300.0
2011-01-19 10:45:00,43.41,43.56,43.41,43.53,17500.0,27.9588,28.0554,27.9588,28.0361,17500.0
2011-01-19 10:50:00,43.54,43.61,43.53,43.59,21700.0,28.0425,28.0876,28.0361,28.0747,21700.0
2011-01-19 10:55:00,43.57,43.6,43.55,43.56,16700.0,28.0618,28.0811,28.0489,28.0554,16700.0
2011-01-19 11:00:00,43.57,43.59,43.49,43.53,17300.0,28.0618,28.0747,28.0103,28.0361,17300.0
2011-01-19 11:05:00,43.53,43.55,43.48,43.51,25300.0,28.0361,28.0489,28.0039,28.0232,25300.0
2011-01-19 11:10:00,43.52,43.55,43.39,43.41,33800.0,28.0296,28.0489,27.9459,27.9588,33800.0
2011-01-19 11:15:00,43.42,43.45,43.39,43.44,18200.0,27.9652,27.9845,27.9459,27.9781,18200.0
2011-01-19 11:20:00,43.44,43.46,43.32,43.32,38300.0,27.9781,27.991,27.9008,27.9008,38300.0
2011-01-19 11:25:00,43.33,43.37,43.32,43.36,18200.0,27.9072,27.933,27.9008,27.9266,18200.0
2011-01-19 11:30:00,43.36,43.37,43.29,43.29,50800.0,27.9266,27.933,27.8815,27.8815,50800.0
2011-01-19 11:35:00,43.29,43.32,43.2,43.23,84400.0,27.8815,27.9008,27.8235,27.8428,84400.0
2011-01-19 11:40:00,43.23,43.24,43.16,43.19,48600.0,27.8428,27.8493,27.7978,27.8171,48600.0
2011-01-19 11:45:00,43.18,43.24,43.14,43.18,26500.0,27.8106,27.8493,27.7849,27.8106,26500.0
2011-01-19 11:50:00,43.18,43.26,43.17,43.26,108600.0,27.8106,27.8622,27.8042,27.8622,108600.0
2011-01-19 11:55:00,43.26,43.26,43.17,43.24,81000.0,27.8622,27.8622,27.8042,27.8493,81000.0
2011-01-19 12:00:00,43.23,43.26,43.22,43.22,21300.0,27.8428,27.8622,27.8364,27.8364,21300.0
2011-01-19 12:05:00,43.22,43.23,43.2,43.2,31200.0,27.8364,27.8428,27.8235,27.8235,31200.0
2011-01-19 12:10:00,43.2,43.24,43.18,43.19,140600.0,27.8235,27.8493,27.8106,27.8171,140600.0
2011-01-19 12:15:00,43.2,43.21,43.06,43.07,55400.0,27.8235,27.83,27.7333,27.7398,55400.0
2011-01-19 12:20:00,43.07,43.08,43.02,43.05,32500.0,27.7398,27.7462,27.7076,27.7269,32500.0
2011-01-19 12:25:00,43.05,43.08,43.02,43.02,20500.0,27.7269,27.7462,27.7076,27.7076,20500.0
2011-01-19 12:30:00,43.03,43.03,42.83,42.85,85900.0,27.714,27.714,27.5852,27.5981,85900.0
2011-01-19 12:35:00,42.86,42.87,42.79,42.83,36700.0,27.6045,27.611,27.5594,27.5852,36700.0
2011-01-19 12:40:00,42.83,42.83,42.69,42.72,72300.0,27.5852,27.5852,27.495,27.5144,72300.0
2011-01-19 12:45:00,42.72,42.75,42.67,42.68,58400.0,27.5144,27.5337,27.4822,27.4886,58400.0
2011-01-19 12:50:00,42.68,42.69,42.59,42.63,105000.0,27.4886,27.495,27.4306,27.4564,105000.0
2011-01-19 12:55:00,42.62,42.74,42.62,42.74,61000.0,27.45,27.5272,27.45,27.5272,61000.0
2011-01-19 13:00:00,42.73,42.74,42.66,42.71,28300.0,27.5208,27.5272,27.4757,27.5079,28300.0
2011-01-19 13:05:00,42.69,42.7,42.66,42.7,26700.0,27.495,27.5015,27.4757,27.5015,26700.0
2011-01-19 13:10:00,42.69,42.81,42.69,42.8,49000.0,27.495,27.5723,27.495,27.5659,49000.0
2011-01-19 13:15:00,42.8,42.81,42.76,42.77,25400.0,27.5659,27.5723,27.5401,27.5466,25400.0
2011-01-19 13:20:00,42.77,42.77,42.63,42.65,61900.0,27.5466,27.5466,27.4564,27.4693,61900.0
2011-01-19 13:25:00,42.65,42.7,42.61,42.7,73400.0,27.4693,27.5015,27.4435,27.5015,73400.0
2011-01-19 13:30:00,42.7,42.74,42.69,42.74,35600.0,27.5015,27.5272,27.495,27.5272,35600.0
2011-01-19 13:35:00,42.74,42.75,42.71,42.75,116000.0,27.5272,27.5337,27.5079,27.5337,116000.0
2011-01-19 13:40:00,42.75,42.75,42.71,42.72,35400.0,27.5337,27.5337,27.5079,27.5144,35400.0
2011-01-19 13:45:00,42.72,42.74,42.7,42.72,55400.0,27.5144,27.5272,27.5015,27.5144,55400.0
2011-01-19 13:50:00,42.72,42.73,42.67,42.71,32100.0,27.5144,27.5208,27.4822,27.5079,32100.0
2011-01-19 13:55:00,42.71,42.75,42.7,42.74,33700.0,27.5079,27.5337,27.5015,27.5272,33700.0
2011-01-19 14:00:00,42.74,42.77,42.72,42.74,54700.0,27.5272,27.5466,27.5144,27.5272,54700.0
2011-01-19 14:05:00,42.74,42.74,42.68,42.69,33700.0,27.5272,27.5272,27.4886,27.495,33700.0
2011-01-19 14:10:00,42.7,42.71,42.63,42.63,34000.0,27.5015,27.5079,27.4564,27.4564,34000.0
2011-01-19 14:15:00,42.65,42.68,42.64,42.65,30900.0,27.4693,27.4886,27.4628,27.4693,30900.0
2011-01-19 14:20:00,42.65,42.65,42.54,42.54,54300.0,27.4693,27.4693,27.3984,27.3984,54300.0
2011-01-19 14:25:00,42.54,42.55,42.47,42.49,127100.0,27.3984,27.4049,27.3533,27.3662,127100.0
2011-01-19 14:30:00,42.5,42.54,42.43,42.53,62100.0,27.3727,27.3984,27.3276,27.392,62100.0
2011-01-19 14:35:00,42.54,42.58,42.53,42.57,63800.0,27.3984,27.4242,27.392,27.4178,63800.0
2011-01-19 14:40:00,42.57,42.57,42.41,42.45,72500.0,27.4178,27.4178,27.3147,27.3405,72500.0
2011-01-19 14:45:00,42.46,42.48,42.38,42.39,29700.0,27.3469,27.3598,27.2954,27.3018,29700.0
2011-01-19 14:50:00,42.39,42.4,42.27,42.29,92700.0,27.3018,27.3083,27.2245,27.2374,92700.0
2011-01-19 14:55:00,42.29,42.38,42.27,42.27,173100.0,27.2374,27.2954,27.2245,27.2245,173100.0
2011-01-19 15:00:00,42.28,42.42,42.28,42.4,85000.0,27.231,27.3211,27.231,27.3083,85000.0
2011-01-19 15:05:00,42.4,42.42,42.33,42.34,64200.0,27.3083,27.3211,27.2632,27.2696,64200.0
2011-01-19 15:10:00,42.34,42.35,42.28,42.29,34900.0,27.2696,27.2761,27.231,27.2374,34900.0
2011-01-19 15:15:00,42.29,42.36,42.28,42.36,50900.0,27.2374,27.2825,27.231,27.2825,50900.0
2011-01-19 15:20:00,42.36,42.4,42.35,42.38,53500.0,27.2825,27.3083,27.2761,27.2954,53500.0
2011-01-19 15:25:00,42.37,42.39,42.36,42.39,33600.0,27.2889,27.3018,27.2825,27.3018,33600.0
2011-01-19 15:30:00,42.39,42.4,42.31,42.35,71200.0,27.3018,27.3083,27.2503,27.2761,71200.0
2011-01-19 15:35:00,42.35,42.42,42.31,42.41,104500.0,27.2761,27.3211,27.2503,27.3147,104500.0
2011-01-19 15:40:00,42.41,42.49,42.37,42.44,181300.0,27.3147,27.3662,27.2889,27.334,181300.0
2011-01-19 15:45:00,42.45,42.49,42.42,42.43,143200.0,27.3405,27.3662,27.3211,27.3276,143200.0
2011-01-19 15:50:00,42.43,42.43,42.38,42.4,121000.0,27.3276,27.3276,27.2954,27.3083,121000.0
2011-01-19 15:55:00,42.4,42.45,42.36,42.45,139800.0,27.3083,27.3405,27.2825,27.3405,139800.0
2011-01-20 09:30:00,41.95,42.52,41.84,41.94,234400.0,27.0184,27.3856,26.9476,27.012,234400.0
2011-01-20 09:35:00,42.02,42.13,41.7,41.91,61500.0,27.0635,27.1344,26.8574,26.9927,61500.0
2011-01-20 09:40:00,41.91,41.98,41.81,41.98,32500.0,26.9927,27.0378,26.9283,27.0378,32500.0
2011-01-20 09:45:00,41.98,42.21,41.98,42.1,45500.0,27.0378,27.1859,27.0378,27.115,45500.0
2011-01-20 09:50:00,42.09,42.16,42.03,42.1,38000.0,27.1086,27.1537,27.07,27.115,38000.0
2011-01-20 09:55:00,42.12,42.33,42.07,42.26,39000.0,27.1279,27.2632,27.0957,27.2181,39000.0
2011-01-20 10:00:00,42.26,42.44,42.12,42.4,89700.0,27.2181,27.334,27.1279,27.3083,89700.0
2011-01-20 10:05:00,42.41,42.43,42.33,42.35,73100.0,27.3147,27.3276,27.2632,27.2761,73100.0
2011-01-20 10:10:00,42.35,42.45,42.35,42.43,62600.0,27.2761,27.3405,27.2761,27.3276,62600.0
2011-01-20 10:15:00,42.43,42.44,42.2,42.2,51400.0,27.3276,27.334,27.1794,27.1794,51400.0
2011-01-20 10:20:00,42.2,42.28,42.16,42.17,43000.0,27.1794,27.231,27.1537,27.1601,43000.0
2011-01-20 10:25:00,42.17,42.28,42.08,42.2,38900.0,27.1601,27.231,27.1022,27.1794,38900.0
2011-01-20 10:30:00,42.2,42.26,42.08,42.22,41300.0,27.1794,27.2181,27.1022,27.1923,41300.0
2011-01-20 10:35:00,42.24,42.25,42.08,42.09,51400.0,27.2052,27.2117,27.1022,27.1086,51400.0
2011-01-20 10:40:00,42.08,42.08,41.95,41.99,106600.0,27.1022,27.1022,27.0184,27.0442,106600.0
2011-01-20 10:45:00,41.99,41.99,41.82,41.89,104500.0,27.0442,27.0442,26.9347,26.9798,104500.0
2011-01-20 10:50:00,41.9,41.91,41.75,41.76,73600.0,26.9862,26.9927,26.8896,26.8961,73600.0
2011-01-20 10:55:00,41.77,41.87,41.77,41.84,37800.0,26.9025,26.9669,26.9025,26.9476,37800.0
2011-01-20 11:00:00,41.84,41.87,41.79,41.83,59800.0,26.9476,26.9669,26.9154,26.9411,59800.0
2011-01-20 11:05:00,41.84,41.95,41.82,41.84,34300.0,26.9476,27.0184,26.9347,26.9476,34300.0
2011-01-20 11:10:00,41.85,41.95,41.83,41.92,31300.0,26.954,27.0184,26.9411,26.9991,31300.0
2011-01-20 11:15:00,41.92,41.92,41.84,41.89,24100.0,26.9991,26.9991,26.9476,26.9798,24100.0
2011-01-20 11:20:00,41.9,41.92,41.76,41.78,44900.0,26.9862,26.9991,26.8961,26.9089,44900.0
2011-01-20 11:25:00,41.79,41.79,41.65,41.66,61100.0,26.9154,26.9154,26.8252,26.8317,61100.0
2011-01-20 11:30:00,41.66,41.69,41.59,41.64,59000.0,26.8317,26.851,26.7866,26.8188,59000.0
2011-01-20 11:35:00,41.65,41.71,41.64,41.64,25700.0,26.8252,26.8639,26.8188,26.8188,25700.0
2011-01-20 11:40:00,41.65,41.66,41.52,41.54,44800.0,26.8252,26.8317,26.7415,26.7544,44800.0
2011-01-20 11:45:00,41.54,41.56,41.46,41.5,92000.0,26.7544,26.7672,26.7028,26.7286,92000.0
2011-01-20 11:50:00,41.51,41.55,41.47,41.52,45600.0,26.735,26.7608,26.7093,26.7415,45600.0
2011-01-20 11:55:00,41.53,41.66,41.51,41.62,28600.0,26.7479,26.8317,26.735,26.8059,28600.0
2011-01-20 12:00:00,41.62,41.76,41.62,41.72,33400.0,26.8059,26.8961,26.8059,26.8703,33400.0
2011-01-20 12:05:00,41.72,41.78,41.71,41.72,19100.0,26.8703,26.9089,26.8639,26.8703,19100.0
2011-01-20 12:10:00,41.71,41.73,41.65,41.71,41500.0,26.8639,26.8767,26.8252,26.8639,41500.0
2011-01-20 12:15:00,41.72,41.74,41.62,41.67,41500.0,26.8703,26.8832,26.8059,26.8381,41500.0
2011-01-20 12:20:00,41.67,41.68,41.62,41.66,47200.0,26.8381,26.8445,26.8059,26.8317,47200.0
2011-01-20 12:25:00,41.67,41.7,41.63,41.65,37100.0,26.8381,26.8574,26.8123,26.8252,37100.0
2011-01-20 12:30:00,41.65,41.71,41.65,41.71,28800.0,26.8252,26.8639,26.8252,26.8639,28800.0
2011-01-20 12:35:00,41.71,41.8,41.71,41.77,34000.0,26.8639,26.9218,26.8639,26.9025,34000.0
2011-01-20 12:40:00,41.76,41.82,41.76,41.82,22400.0,26.8961,26.9347,26.8961,26.9347,22400.0
2011-01-20 12:45:00,41.82,41.85,41.77,41.85,36800.0,26.9347,26.954,26.9025,26.954,36800.0
2011-01-20 12:50:00,41.85,41.86,41.79,41.81,35800.0,26.954,26.9605,26.9154,26.9283,35800.0
2011-01-20 12:55:00,41.81,41.81,41.74,41.76,32000.0,26.9283,26.9283,26.8832,26.8961,32000.0
2011-01-20 13:00:00,41.78,41.82,41.77,41.79,57400.0,26.9089,26.9347,26.9025,26.9154,57400.0
2011-01-20 13:05:00,41.79,41.83,41.78,41.8,59600.0,26.9154,26.9411,26.9089,26.9218,59600.0
2011-01-20 13:10:00,41.81,41.82,41.79,41.81,22200.0,26.9283,26.9347,26.9154,26.9283,22200.0
2011-01-20 13:15:00,41.81,41.92,41.8,41.92,137400.0,26.9283,26.9991,26.9218,26.9991,137400.0
2011-01-20 13:20:00,41.92,41.94,41.84,41.92,27700.0,26.9991,27.012,26.9476,26.9991,27700.0
2011-01-20 13:25:00,41.92,41.94,41.88,41.92,19200.0,26.9991,27.012,26.9733,26.9991,19200.0
2011-01-20 13:30:00,41.91,42.01,41.91,42.0,23600.0,26.9927,27.0571,26.9927,27.0506,23600.0
2011-01-20 13:35:00,42.0,42.02,41.99,42.02,25000.0,27.0506,27.0635,27.0442,27.0635,25000.0
2011-01-20 13:40:00,42.01,42.05,41.99,42.04,34000.0,27.0571,27.0828,27.0442,27.0764,34000.0
2011-01-20 13:45:00,42.04,42.08,42.04,42.08,30500.0,27.0764,27.1022,27.0764,27.1022,30500.0
2011-01-20 13:50:00,42.08,42.12,42.07,42.11,34300.0,27.1022,27.1279,27.0957,27.1215,34300.0
2011-01-20 13:55:00,42.11,42.13,42.06,42.11,50100.0,27.1215,27.1344,27.0893,27.1215,50100.0
2011-01-20 14:00:00,42.11,42.12,42.06,42.12,23500.0,27.1215,27.1279,27.0893,27.1279,23500.0
2011-01-20 14:05:00,42.12,42.27,42.09,42.25,79300.0,27.1279,27.2245,27.1086,27.2117,79300.0
2011-01-20 14:10:00,42.25,42.36,42.24,42.34,60700.0,27.2117,27.2825,27.2052,27.2696,60700.0
2011-01-20 14:15:00,42.35,42.36,42.28,42.36,51700.0,27.2761,27.2825,27.231,27.2825,51700.0
2011-01-20 14:20:00,42.37,42.4,42.31,42.31,74400.0,27.2889,27.3083,27.2503,27.2503,74400.0
2011-01-20 14:25:00,42.31,42.4,42.29,42.39,57300.0,27.2503,27.3083,27.2374,27.3018,57300.0
2011-01-20 14:30:00,42.39,42.51,42.38,42.51,80300.0,27.3018,27.3791,27.2954,27.3791,80300.0
2011-01-20 14:35:00,42.51,42.52,42.44,42.47,30400.0,27.3791,27.3856,27.334,27.3533,30400.0
2011-01-20 14:40:00,42.47,42.55,42.44,42.51,53800.0,27.3533,27.4049,27.334,27.3791,53800.0
2011-01-20 14:45:00,42.52,42.52,42.49,42.51,86000.0,27.3856,27.3856,27.3662,27.3791,86000.0
2011-01-20 14:50:00,42.51,42.55,42.49,42.52,79200.0,27.3791,27.4049,27.3662,27.3856,79200.0
2011-01-20 14:55:00,42.52,42.54,42.44,42.5,51900.0,27.3856,27.3984,27.334,27.3727,51900.0
2011-01-20 15:00:00,42.49,42.5,42.44,42.49,70200.0,27.3662,27.3727,27.334,27.3662,70200.0
2011-01-20 15:05:00,42.48,42.5,42.46,42.47,44700.0,27.3598,27.3727,27.3469,27.3533,44700.0
2011-01-20 15:10:00,42.47,42.54,42.46,42.54,140100.0,27.3533,27.3984,27.3469,27.3984,140100.0
2011-01-20 15:15:00,42.53,42.58,42.51,42.55,96800.0,27.392,27.4242,27.3791,27.4049,96800.0
2011-01-20 15:20:00,42.54,42.55,42.5,42.52,85800.0,27.3984,27.4049,27.3727,27.3856,85800.0
2011-01-20 15:25:00,42.52,42.52,42.35,42.37,68100.0,27.3856,27.3856,27.2761,27.2889,68100.0
2011-01-20 15:30:00,42.38,42.38,42.26,42.26,107100.0,27.2954,27.2954,27.2181,27.2181,107100.0
2011-01-20 15:35:00,42.25,42.31,42.15,42.31,145800.0,27.2117,27.2503,27.1472,27.2503,145800.0
2011-01-20 15:40:00,42.31,42.35,42.26,42.29,51100.0,27.2503,27.2761,27.2181,27.2374,51100.0
2011-01-20 15:45:00,42.29,42.29,42.2,42.22,101600.0,27.2374,27.2374,27.1794,27.1923,101600.0
2011-01-20 15:50:00,42.21,42.26,42.19,42.25,147900.0,27.1859,27.2181,27.173,27.2117,147900.0
2011-01-20 15:55:00,42.24,42.31,42.23,42.3,167500.0,27.2052,27.2503,27.1988,27.2439,167500.0
2011-01-21 09:30:00,42.5,42.75,42.43,42.72,258900.0,27.3727,27.5337,27.3276,27.5144,258900.0
2011-01-21 09:35:00,42.74,42.83,42.74,42.8,39300.0,27.5272,27.5852,27.5272,27.5659,39300.0
2011-01-21 09:40:00,42.79,42.91,42.79,42.87,20300.0,27.5594,27.6367,27.5594,27.611,20300.0
2011-01-21 09:45:00,42.89,42.96,42.81,42.95,25500.0,27.6239,27.6689,27.5723,27.6625,25500.0
2011-01-21 09:50:00,42.95,43.13,42.95,43.13,56500.0,27.6625,27.7784,27.6625,27.7784,56500.0
2011-01-21 09:55:00,43.11,43.24,43.11,43.17,38200.0,27.7655,27.8493,27.7655,27.8042,38200.0
2011-01-21 10:00:00,43.17,43.26,43.17,43.24,49600.0,27.8042,27.8622,27.8042,27.8493,49600.0
2011-01-21 10:05:00,43.23,43.23,43.07,43.09,49500.0,27.8428,27.8428,27.7398,27.7527,49500.0
2011-01-21 10:10:00,43.09,43.15,43.09,43.1,33100.0,27.7527,27.7913,27.7527,27.7591,33100.0
2011-01-21 10:15:00,43.12,43.15,43.1,43.11,35300.0,27.772,27.7913,27.7591,27.7655,35300.0
2011-01-21 10:20:00,43.11,43.17,43.09,43.12,42200.0,27.7655,27.8042,27.7527,27.772,42200.0
2011-01-21 10:25:00,43.14,43.16,43.07,43.07,23900.0,27.7849,27.7978,27.7398,27.7398,23900.0
2011-01-21 10:30:00,43.09,43.09,42.96,42.97,104000.0,27.7527,27.7527,27.6689,27.6754,104000.0
2011-01-21 10:35:00,42.97,43.0,42.78,42.85,89100.0,27.6754,27.6947,27.553,27.5981,89100.0
2011-01-21 10:40:00,42.84,42.99,42.84,42.9,36100.0,27.5917,27.6883,27.5917,27.6303,36100.0
2011-01-21 10:45:00,42.9,42.95,42.82,42.82,26800.0,27.6303,27.6625,27.5788,27.5788,26800.0
2011-01-21 10:50:00,42.83,42.87,42.77,42.8,25200.0,27.5852,27.611,27.5466,27.5659,25200.0
2011-01-21 10:55:00,42.8,42.88,42.79,42.8,25100.0,27.5659,27.6174,27.5594,27.5659,25100.0
2011-01-21 11:00:00,42.8,42.82,42.77,42.79,30600.0,27.5659,27.5788,27.5466,27.5594,30600.0
2011-01-21 11:05:00,42.79,42.81,42.63,42.67,24100.0,27.5594,27.5723,27.4564,27.4822,24100.0
2011-01-21 11:10:00,42.67,42.7,42.62,42.64,26300.0,27.4822,27.5015,27.45,27.4628,26300.0
2011-01-21 11:15:00,42.64,42.64,42.59,42.6,16500.0,27.4628,27.4628,27.4306,27.4371,16500.0
2011-01-21 11:20:00,42.59,42.65,42.59,42.64,13900.0,27.4306,27.4693,27.4306,27.4628,13900.0
2011-01-21 11:25:00,42.64,42.69,42.61,42.66,12600.0,27.4628,27.495,27.4435,27.4757,12600.0
2011-01-21 11:30:00,42.65,42.69,42.64,42.66,11100.0,27.4693,27.495,27.4628,27.4757,11100.0
2011-01-21 11:35:00,42.68,42.68,42.57,42.59,11700.0,27.4886,27.4886,27.4178,27.4306,11700.0
2011-01-21 11:40:00,42.59,42.59,42.47,42.47,18300.0,27.4306,27.4306,27.3533,27.3533,18300.0
2011-01-21 11:45:00,42.47,42.51,42.44,42.51,26300.0,27.3533,27.3791,27.334,27.3791,26300.0
2011-01-21 11:50:00,42.52,42.53,42.42,42.43,7300.0,27.3856,27.392,27.3211,27.3276,7300.0
2011-01-21 11:55:00,42.42,42.45,42.4,42.4,17000.0,27.3211,27.3405,27.3083,27.3083,17000.0
2011-01-21 12:00:00,42.41,42.41,42.36,42.37,55800.0,27.3147,27.3147,27.2825,27.2889,55800.0
2011-01-21 12:05:00,42.36,42.41,42.36,42.37,8300.0,27.2825,27.3147,27.2825,27.2889,8300.0
2011-01-21 12:10:00,42.38,42.4,42.33,42.33,46100.0,27.2954,27.3083,27.2632,27.2632,46100.0
2011-01-21 12:15:00,42.35,42.39,42.3,42.33,72100.0,27.2761,27.3018,27.2439,27.2632,72100.0
2011-01-21 12:20:00,42.34,42.36,42.29,42.3,41500.0,27.2696,27.2825,27.2374,27.2439,41500.0
2011-01-21 12:25:00,42.29,42.3,42.23,42.26,29400.0,27.2374,27.2439,27.1988,27.2181,29400.0
2011-01-21 12:30:00,42.26,42.29,42.21,42.22,18500.0,27.2181,27.2374,27.1859,27.1923,18500.0
2011-01-21 12:35:00,42.22,42.24,42.19,42.19,23700.0,27.1923,27.2052,27.173,27.173,23700.0
2011-01-21 12:40:00,42.19,42.21,42.08,42.11,38600.0,27.173,27.1859,27.1022,27.1215,38600.0
2011-01-21 12:45:00,42.11,42.14,42.06,42.13,20500.0,27.1215,27.1408,27.0893,27.1344,20500.0
2011-01-21 12:50:00,42.13,42.14,42.07,42.12,18700.0,27.1344,27.1408,27.0957,27.1279,18700.0
2011-01-21 12:55:00,42.12,42.14,42.09,42.1,22900.0,27.1279,27.1408,27.1086,27.115,22900.0
2011-01-21 13:00:00,42.11,42.12,42.1,42.1,19500.0,27.1215,27.1279,27.115,27.115,19500.0
2011-01-21 13:05:00,42.11,42.13,42.07,42.07,44600.0,27.1215,27.1344,27.0957,27.0957,44600.0
2011-01-21 13:10:00,42.08,42.12,42.04,42.1,19400.0,27.1022,27.1279,27.0764,27.115,19400.0
2011-01-21 13:15:00,42.09,42.13,42.08,42.12,16300.0,27.1086,27.1344,27.1022,27.1279,16300.0
2011-01-21 13:20:00,42.12,42.13,42.11,42.12,15300.0,27.1279,27.1344,27.1215,27.1279,15300.0
2011-01-21 13:25:00,42.13,42.16,42.11,42.15,17700.0,27.1344,27.1537,27.1215,27.1472,17700.0
2011-01-21 13:30:00,42.15,42.23,42.15,42.21,18300.0,27.1472,27.1988,27.1472,27.1859,18300.0
2011-01-21 13:35:00,42.21,42.26,42.21,42.24,11100.0,27.1859,27.2181,27.1859,27.2052,11100.0
2011-01-21 13:40:00,42.26,42.27,42.23,42.25,17900.0,27.2181,27.2245,27.1988,27.2117,17900.0
2011-01-21 13:45:00,42.26,42.33,42.26,42.32,17100.0,27.2181,27.2632,27.2181,27.2567,17100.0
2011-01-21 13:50:00,42.31,42.31,42.26,42.31,11800.0,27.2503,27.2503,27.2181,27.2503,11800.0
2011-01-21 13:55:00,42.31,42.32,42.25,42.32,13800.0,27.2503,27.2567,27.2117,27.2567,13800.0
2011-01-21 14:00:00,42.33,42.34,42.27,42.27,25500.0,27.2632,27.2696,27.2245,27.2245,25500.0
2011-01-21 14:05:00,42.27,42.35,42.26,42.35,22200.0,27.2245,27.2761,27.2181,27.2761,22200.0
2011-01-21 14:10:00,42.35,42.35,42.28,42.3,24500.0,27.2761,27.2761,27.231,27.2439,24500.0
2011-01-21 14:15:00,42.31,42.31,42.22,42.24,24500.0,27.2503,27.2503,27.1923,27.2052,24500.0
2011-01-21 14:20:00,42.25,42.27,42.22,42.23,29800.0,27.2117,27.2245,27.1923,27.1988,29800.0
2011-01-21 14:25:00,42.23,42.25,42.21,42.21,14700.0,27.1988,27.2117,27.1859,27.1859,14700.0
2011-01-21 14:30:00,42.21,42.25,42.18,42.24,61500.0,27.1859,27.2117,27.1666,27.2052,61500.0
2011-01-21 14:35:00,42.24,42.27,42.22,42.22,18100.0,27.2052,27.2245,27.1923,27.1923,18100.0
2011-01-21 14:40:00,42.23,42.23,42.16,42.16,24100.0,27.1988,27.1988,27.1537,27.1537,24100.0
2011-01-21 14:45:00,42.16,42.17,42.12,42.16,27600.0,27.1537,27.1601,27.1279,27.1537,27600.0
2011-01-21 14:50:00,42.16,42.19,42.14,42.14,24300.0,27.1537,27.173,27.1408,27.1408,24300.0
2011-01-21 14:55:00,42.15,42.17,42.1,42.12,16700.0,27.1472,27.1601,27.115,27.1279,16700.0
2011-01-21 15:00:00,42.12,42.14,42.1,42.12,33200.0,27.1279,27.1408,27.115,27.1279,33200.0
2011-01-21 15:05:00,42.12,42.18,42.1,42.18,30100.0,27.1279,27.1666,27.115,27.1666,30100.0
2011-01-21 15:10:00,42.18,42.18,42.13,42.17,27600.0,27.1666,27.1666,27.1344,27.1601,27600.0
2011-01-21 15:15:00,42.17,42.19,42.16,42.19,23700.0,27.1601,27.173,27.1537,27.173,23700.0
2011-01-21 15:20:00,42.18,42.2,42.17,42.19,35800.0,27.1666,27.1794,27.1601,27.173,35800.0
2011-01-21 15:25:00,42.19,42.22,42.14,42.14,32400.0,27.173,27.1923,27.1408,27.1408,32400.0
2011-01-21 15:30:00,42.14,42.17,42.1,42.13,62000.0,27.1408,27.1601,27.115,27.1344,62000.0
2011-01-21 15:35:00,42.14,42.15,42.07,42.11,56100.0,27.1408,27.1472,27.0957,27.1215,56100.0
2011-01-21 15:40:00,42.11,42.14,42.07,42.08,30400.0,27.1215,27.1408,27.0957,27.1022,30400.0
2011-01-21 15:45:00,42.08,42.13,42.08,42.11,50000.0,27.1022,27.1344,27.1022,27.1215,50000.0
2011-01-21 15:50:00,42.1,42.14,42.04,42.09,50600.0,27.115,27.1408,27.0764,27.1086,50600.0
2011-01-21 15:55:00,42.08,42.13,42.03,42.12,65900.0,27.1022,27.1344,27.07,27.1279,65900.0
2011-01-24 09:30:00,42.18,42.37,42.17,42.28,39900.0,27.1666,27.2889,27.1601,27.231,39900.0
2011-01-24 09:35:00,42.34,42.39,42.29,42.37,16600.0,27.2696,27.3018,27.2374,27.2889,16600.0
2011-01-24 09:40:00,42.41,42.43,42.22,42.29,25800.0,27.3147,27.3276,27.1923,27.2374,25800.0
2011-01-24 09:45:00,42.31,42.37,42.25,42.26,20200.0,27.2503,27.2889,27.2117,27.2181,20200.0
2011-01-24 09:50:00,42.26,42.34,42.25,42.28,46700.0,27.2181,27.2696,27.2117,27.231,46700.0
2011-01-24 09:55:00,42.27,42.27,42.13,42.2,15200.0,27.2245,27.2245,27.1344,27.1794,15200.0
2011-01-24 10:00:00,42.18,42.21,42.07,42.19,31700.0,27.1666,27.1859,27.0957,27.173,31700.0
2011-01-24 10:05:00,42.2,42.22,42.14,42.22,31600.0,27.1794,27.1923,27.1408,27.1923,31600.0
2011-01-24 10:10:00,42.22,42.3,42.21,42.24,26400.0,27.1923,27.2439,27.1859,27.2052,26400.0
2011-01-24 10:15:00,42.25,42.27,42.15,42.2,24300.0,27.2117,27.2245,27.1472,27.1794,24300.0
2011-01-24 10:20:00,42.2,42.34,42.16,42.29,16400.0,27.1794,27.2696,27.1537,27.2374,16400.0
2011-01-24 10:25:00,42.28,42.36,42.28,42.29,20600.0,27.231,27.2825,27.231,27.2374,20600.0
2011-01-24 10:30:00,42.29,42.36,42.26,42.3,21800.0,27.2374,27.2825,27.2181,27.2439,21800.0
2011-01-24 10:35:00,42.3,42.36,42.28,42.32,25800.0,27.2439,27.2825,27.231,27.2567,25800.0
2011-01-24 10:40:00,42.32,42.37,42.3,42.33,28600.0,27.2567,27.2889,27.2439,27.2632,28600.0
2011-01-24 10:45:00,42.34,42.37,42.3,42.33,20300.0,27.2696,27.2889,27.2439,27.2632,20300.0
2011-01-24 10:50:00,42.34,42.39,42.32,42.38,31300.0,27.2696,27.3018,27.2567,27.2954,31300.0
2011-01-24 10:55:00,42.39,42.39,42.34,42.34,19500.0,27.3018,27.3018,27.2696,27.2696,19500.0
2011-01-24 11:00:00,42.34,42.41,42.31,42.41,23700.0,27.2696,27.3147,27.2503,27.3147,23700.0
2011-01-24 11:05:00,42.42,42.51,42.39,42.5,23200.0,27.3211,27.3791,27.3018,27.3727,23200.0
2011-01-24 11:10:00,42.49,42.54,42.44,42.53,13800.0,27.3662,27.3984,27.334,27.392,13800.0
2011-01-24 11:15:00,42.53,42.58,42.48,42.58,13800.0,27.392,27.4242,27.3598,27.4242,13800.0
2011-01-24 11:20:00,42.57,42.59,42.51,42.58,15400.0,27.4178,27.4306,27.3791,27.4242,15400.0
2011-01-24 11:25:00,42.58,42.64,42.56,42.59,15500.0,27.4242,27.4628,27.4113,27.4306,15500.0
2011-01-24 11:30:00,42.59,42.7,42.59,42.65,14000.0,27.4306,27.5015,27.4306,27.4693,14000.0
2011-01-24 11:35:00,42.64,42.64,42.53,42.54,17500.0,27.4628,27.4628,27.392,27.3984,17500.0
2011-01-24 11:40:00,42.53,42.56,42.51,42.53,25700.0,27.392,27.4113,27.3791,27.392,25700.0
2011-01-24 11:45:00,42.54,42.54,42.47,42.47,37300.0,27.3984,27.3984,27.3533,27.3533,37300.0
2011-01-24 11:50:00,42.47,42.51,42.47,42.49,27900.0,27.3533,27.3791,27.3533,27.3662,27900.0
2011-01-24 11:55:00,42.5,42.5,42.46,42.5,8400.0,27.3727,27.3727,27.3469,27.3727,8400.0
2011-01-24 12:00:00,42.5,42.6,42.5,42.6,14200.0,27.3727,27.4371,27.3727,27.4371,14200.0
2011-01-24 12:05:00,42.61,42.65,42.58,42.58,16000.0,27.4435,27.4693,27.4242,27.4242,16000.0
2011-01-24 12:10:00,42.57,42.58,42.51,42.58,20800.0,27.4178,27.4242,27.3791,27.4242,20800.0
2011-01-24 12:15:00,42.58,42.59,42.55,42.55,13700.0,27.4242,27.4306,27.4049,27.4049,13700.0
2011-01-24 12:20:00,42.56,42.57,42.52,42.53,11000.0,27.4113,27.4178,27.3856,27.392,11000.0
2011-01-24 12:25:00,42.53,42.54,42.51,42.53,9300.0,27.392,27.3984,27.3791,27.392,9300.0
2011-01-24 12:30:00,42.53,42.57,42.53,42.56,12300.0,27.392,27.4178,27.392,27.4113,12300.0
2011-01-24 12:35:00,42.56,42.56,42.53,42.54,13100.0,27.4113,27.4113,27.392,27.3984,13100.0
2011-01-24 12:40:00,42.56,42.57,42.49,42.5,21800.0,27.4113,27.4178,27.3662,27.3727,21800.0
2011-01-24 12:45:00,42.5,42.51,42.49,42.5,16800.0,27.3727,27.3791,27.3662,27.3727,16800.0
2011-01-24 12:50:00,42.5,42.5,42.47,42.48,23200.0,27.3727,27.3727,27.3533,27.3598,23200.0
2011-01-24 12:55:00,42.48,42.5,42.45,42.5,9500.0,27.3598,27.3727,27.3405,27.3727,9500.0
2011-01-24 13:00:00,42.49,42.49,42.46,42.47,20700.0,27.3662,27.3662,27.3469,27.3533,20700.0
2011-01-24 13:05:00,42.47,42.49,42.47,42.48,17300.0,27.3533,27.3662,27.3533,27.3598,17300.0
2011-01-24 13:10:00,42.48,42.5,42.46,42.49,16100.0,27.3598,27.3727,27.3469,27.3662,16100.0
2011-01-24 13:15:00,42.49,42.51,42.47,42.48,33200.0,27.3662,27.3791,27.3533,27.3598,33200.0
2011-01-24 13:20:00,42.48,42.51,42.48,42.49,12400.0,27.3598,27.3791,27.3598,27.3662,12400.0
2011-01-24 13:25:00,42.5,42.53,42.48,42.48,10800.0,27.3727,27.392,27.3598,27.3598,10800.0
2011-01-24 13:30:00,42.49,42.54,42.48,42.51,9800.0,27.3662,27.3984,27.3598,27.3791,9800.0
2011-01-24 13:35:00,42.51,42.57,42.49,42.55,25600.0,27.3791,27.4178,27.3662,27.4049,25600.0
2011-01-24 13:40:00,42.54,42.56,42.53,42.55,6300.0,27.3984,27.4113,27.392,27.4049,6300.0
2011-01-24 13:45:00,42.55,42.62,42.54,42.62,12100.0,27.4049,27.45,27.3984,27.45,12100.0
2011-01-24 13:50:00,42.63,42.65,42.59,42.62,13700.0,27.4564,27.4693,27.4306,27.45,13700.0
2011-01-24 13:55:00,42.63,42.63,42.55,42.6,12000.0,27.4564,27.4564,27.4049,27.4371,12000.0
2011-01-24 14:00:00,42.6,42.62,42.58,42.62,9100.0,27.4371,27.45,27.4242,27.45,9100.0
2011-01-24 14:05:00,42.61,42.61,42.54,42.57,28000.0,27.4435,27.4435,27.3984,27.4178,28000.0
2011-01-24 14:10:00,42.56,42.57,42.53,42.56,25500.0,27.4113,27.4178,27.392,27.4113,25500.0
2011-01-24 14:15:00,42.56,42.63,42.56,42.56,21200.0,27.4113,27.4564,27.4113,27.4113,21200.0
2011-01-24 14:20:00,42.56,42.6,42.53,42.56,44200.0,27.4113,27.4371,27.392,27.4113,44200.0
2011-01-24 14:25:00,42.57,42.6,42.56,42.59,26900.0,27.4178,27.4371,27.4113,27.4306,26900.0
2011-01-24 14:30:00,42.59,42.62,42.57,42.58,25100.0,27.4306,27.45,27.4178,27.4242,25100.0
2011-01-24 14:35:00,42.58,42.67,42.57,42.66,48300.0,27.4242,27.4822,27.4178,27.4757,48300.0
2011-01-24 14:40:00,42.66,42.68,42.66,42.68,8400.0,27.4757,27.4886,27.4757,27.4886,8400.0
2011-01-24 14:45:00,42.68,42.68,42.63,42.65,12200.0,27.4886,27.4886,27.4564,27.4693,12200.0
2011-01-24 14:50:00,42.65,42.66,42.59,42.61,16900.0,27.4693,27.4757,27.4306,27.4435,16900.0
2011-01-24 14:55:00,42.6,42.63,42.57,42.63,11800.0,27.4371,27.4564,27.4178,27.4564,11800.0
2011-01-24 15:00:00,42.63,42.65,42.61,42.62,16300.0,27.4564,27.4693,27.4435,27.45,16300.0
2011-01-24 15:05:00,42.63,42.64,42.6,42.64,19300.0,27.4564,27.4628,27.4371,27.4628,19300.0
2011-01-24 15:10:00,42.64,42.66,42.62,42.65,28000.0,27.4628,27.4757,27.45,27.4693,28000.0
2011-01-24 15:15:00,42.65,42.69,42.63,42.67,78400.0,27.4693,27.495,27.4564,27.4822,78400.0
2011-01-24 15:20:00,42.67,42.68,42.65,42.67,38500.0,27.4822,27.4886,27.4693,27.4822,38500.0
2011-01-24 15:25:00,42.67,42.67,42.63,42.64,28500.0,27.4822,27.4822,27.4564,27.4628,28500.0
2011-01-24 15:30:00,42.65,42.67,42.64,42.66,44900.0,27.4693,27.4822,27.4628,27.4757,44900.0
2011-01-24 15:35:00,42.67,42.72,42.66,42.7,74400.0,27.4822,27.5144,27.4757,27.5015,74400.0
2011-01-24 15:40:00,42.7,42.73,42.7,42.73,33500.0,27.5015,27.5208,27.5015,27.5208,33500.0
2011-01-24 15:45:00,42.72,42.74,42.69,42.74,66900.0,27.5144,27.5272,27.495,27.5272,66900.0
2011-01-24 15:50:00,42.73,42.75,42.71,42.73,52400.0,27.5208,27.5337,27.5079,27.5208,52400.0
2011-01-24 15:55:00,42.73,42.79,42.72,42.79,106600.0,27.5208,27.5594,27.5144,27.5594,106600.0
2011-01-25 09:30:00,42.77,43.25,42.74,43.22,138000.0,27.5466,27.8557,27.5272,27.8364,138000.0
2011-01-25 09:35:00,43.2,43.34,43.09,43.26,97700.0,27.8235,27.9137,27.7527,27.8622,97700.0
2011-01-25 09:40:00,43.26,43.52,43.14,43.4,98600.0,27.8622,28.0296,27.7849,27.9523,98600.0
2011-01-25 09:45:00,43.4,43.5,43.15,43.5,78000.0,27.9523,28.0167,27.7913,28.0167,78000.0
2011-01-25 09:50:00,43.5,43.52,43.24,43.36,51100.0,28.0167,28.0296,27.8493,27.9266,51100.0
2011-01-25 09:55:00,43.34,43.36,43.16,43.22,34600.0,27.9137,27.9266,27.7978,27.8364,34600.0
2011-01-25 10:00:00,43.22,43.4,43.21,43.27,49500.0,27.8364,27.9523,27.83,27.8686,49500.0
2011-01-25 10:05:00,43.27,43.38,43.24,43.24,35900.0,27.8686,27.9394,27.8493,27.8493,35900.0
2011-01-25 10:10:00,43.24,43.32,43.09,43.09,69800.0,27.8493,27.9008,27.7527,27.7527,69800.0
2011-01-25 10:15:00,43.1,43.1,42.94,42.96,35300.0,27.7591,27.7591,27.6561,27.6689,35300.0
2011-01-25 10:20:00,42.98,43.09,42.91,42.93,30500.0,27.6818,27.7527,27.6367,27.6496,30500.0
2011-01-25 10:25:00,42.95,43.06,42.9,42.9,43900.0,27.6625,27.7333,27.6303,27.6303,43900.0
2011-01-25 10:30:00,42.91,42.99,42.86,42.98,37700.0,27.6367,27.6883,27.6045,27.6818,37700.0
2011-01-25 10:35:00,42.98,42.98,42.8,42.8,54700.0,27.6818,27.6818,27.5659,27.5659,54700.0
2011-01-25 10:40:00,42.81,43.01,42.81,42.97,71200.0,27.5723,27.7011,27.5723,27.6754,71200.0
2011-01-25 10:45:00,42.98,43.03,42.85,42.87,35200.0,27.6818,27.714,27.5981,27.611,35200.0
2011-01-25 10:50:00,42.87,42.99,42.85,42.97,15600.0,27.611,27.6883,27.5981,27.6754,15600.0
2011-01-25 10:55:00,42.97,43.0,42.93,42.95,38500.0,27.6754,27.6947,27.6496,27.6625,38500.0
2011-01-25 11:00:00,42.95,42.99,42.83,42.83,15100.0,27.6625,27.6883,27.5852,27.5852,15100.0
2011-01-25 11:05:00,42.84,42.88,42.78,42.79,31100.0,27.5917,27.6174,27.553,27.5594,31100.0
2011-01-25 11:10:00,42.79,42.79,42.58,42.61,51300.0,27.5594,27.5594,27.4242,27.4435,51300.0
2011-01-25 11:15:00,42.62,42.67,42.53,42.62,21600.0,27.45,27.4822,27.392,27.45,21600.0
2011-01-25 11:20:00,42.62,42.62,42.5,42.56,27100.0,27.45,27.45,27.3727,27.4113,27100.0
2011-01-25 11:25:00,42.55,42.56,42.43,42.44,24000.0,27.4049,27.4113,27.3276,27.334,24000.0
2011-01-25 11:30:00,42.45,42.47,42.38,42.41,35900.0,27.3405,27.3533,27.2954,27.3147,35900.0
2011-01-25 11:35:00,42.41,42.46,42.35,42.46,50000.0,27.3147,27.3469,27.2761,27.3469,50000.0
2011-01-25 11:40:00,42.47,42.47,42.38,42.42,13200.0,27.3533,27.3533,27.2954,27.3211,13200.0
2011-01-25 11:45:00,42.42,42.43,42.35,42.35,13700.0,27.3211,27.3276,27.2761,27.2761,13700.0
2011-01-25 11:50:00,42.35,42.43,42.35,42.4,13300.0,27.2761,27.3276,27.2761,27.3083,13300.0
2011-01-25 11:55:00,42.41,42.43,42.41,42.43,8400.0,27.3147,27.3276,27.3147,27.3276,8400.0
2011-01-25 12:00:00,42.44,42.52,42.44,42.5,22900.0,27.334,27.3856,27.334,27.3727,22900.0
2011-01-25 12:05:00,42.49,42.51,42.44,42.48,37500.0,27.3662,27.3791,27.334,27.3598,37500.0
2011-01-25 12:10:00,42.48,42.59,42.48,42.59,25600.0,27.3598,27.4306,27.3598,27.4306,25600.0
2011-01-25 12:15:00,42.61,42.67,42.55,42.56,14600.0,27.4435,27.4822,27.4049,27.4113,14600.0
2011-01-25 12:20:00,42.55,42.63,42.55,42.62,58800.0,27.4049,27.4564,27.4049,27.45,58800.0
2011-01-25 12:25:00,42.63,42.65,42.61,42.63,13300.0,27.4564,27.4693,27.4435,27.4564,13300.0
2011-01-25 12:30:00,42.63,42.67,42.63,42.65,7900.0,27.4564,27.4822,27.4564,27.4693,7900.0
2011-01-25 12:35:00,42.65,42.65,42.62,42.63,16700.0,27.4693,27.4693,27.45,27.4564,16700.0
2011-01-25 12:40:00,42.65,42.7,42.64,42.7,15100.0,27.4693,27.5015,27.4628,27.5015,15100.0
2011-01-25 12:45:00,42.71,42.75,42.69,42.72,41100.0,27.5079,27.5337,27.495,27.5144,41100.0
2011-01-25 12:50:00,42.72,42.77,42.71,42.76,15300.0,27.5144,27.5466,27.5079,27.5401,15300.0
2011-01-25 12:55:00,42.74,42.74,42.65,42.67,11300.0,27.5272,27.5272,27.4693,27.4822,11300.0
2011-01-25 13:00:00,42.68,42.7,42.62,42.64,19800.0,27.4886,27.5015,27.45,27.4628,19800.0
2011-01-25 13:05:00,42.66,42.68,42.62,42.62,22000.0,27.4757,27.4886,27.45,27.45,22000.0
2011-01-25 13:10:00,42.62,42.62,42.59,42.61,9900.0,27.45,27.45,27.4306,27.4435,9900.0
2011-01-25 13:15:00,42.61,42.61,42.6,42.6,8100.0,27.4435,27.4435,27.4371,27.4371,8100.0
2011-01-25 13:20:00,42.6,42.6,42.49,42.53,35700.0,27.4371,27.4371,27.3662,27.392,35700.0
2011-01-25 13:25:00,42.54,42.54,42.48,42.53,10300.0,27.3984,27.3984,27.3598,27.392,10300.0
2011-01-25 13:30:00,42.54,42.58,42.54,42.57,7300.0,27.3984,27.4242,27.3984,27.4178,7300.0
2011-01-25 13:35:00,42.56,42.56,42.52,42.56,11100.0,27.4113,27.4113,27.3856,27.4113,11100.0
2011-01-25 13:40:00,42.57,42.6,42.51,42.54,20600.0,27.4178,27.4371,27.3791,27.3984,20600.0
2011-01-25 13:45:00,42.54,42.6,42.54,42.58,6800.0,27.3984,27.4371,27.3984,27.4242,6800.0
2011-01-25 13:50:00,42.59,42.64,42.59,42.6,12500.0,27.4306,27.4628,27.4306,27.4371,12500.0
2011-01-25 13:55:00,42.61,42.64,42.61,42.63,5700.0,27.4435,27.4628,27.4435,27.4564,5700.0
2011-01-25 14:00:00,42.64,42.64,42.51,42.53,44000.0,27.4628,27.4628,27.3791,27.392,44000.0
2011-01-25 14:05:00,42.52,42.52,42.44,42.51,25300.0,27.3856,27.3856,27.334,27.3791,25300.0
2011-01-25 14:10:00,42.49,42.51,42.44,42.44,13600.0,27.3662,27.3791,27.334,27.334,13600.0
2011-01-25 14:15:00,42.43,42.44,42.37,42.39,24300.0,27.3276,27.334,27.2889,27.3018,24300.0
2011-01-25 14:20:00,42.39,42.4,42.3,42.31,30600.0,27.3018,27.3083,27.2439,27.2503,30600.0
2011-01-25 14:25:00,42.3,42.37,42.3,42.37,40500.0,27.2439,27.2889,27.2439,27.2889,40500.0
2011-01-25 14:30:00,42.37,42.4,42.35,42.39,13000.0,27.2889,27.3083,27.2761,27.3018,13000.0
2011-01-25 14:35:00,42.4,42.48,42.4,42.47,18800.0,27.3083,27.3598,27.3083,27.3533,18800.0
2011-01-25 14:40:00,42.47,42.5,42.39,42.39,29900.0,27.3533,27.3727,27.3018,27.3018,29900.0
2011-01-25 14:45:00,42.4,42.48,42.34,42.34,40100.0,27.3083,27.3598,27.2696,27.2696,40100.0
2011-01-25 14:50:00,42.33,42.38,42.28,42.38,31000.0,27.2632,27.2954,27.231,27.2954,31000.0
2011-01-25 14:55:00,42.39,42.41,42.34,42.41,33800.0,27.3018,27.3147,27.2696,27.3147,33800.0
2011-01-25 15:00:00,42.41,42.47,42.38,42.47,44200.0,27.3147,27.3533,27.2954,27.3533,44200.0
2011-01-25 15:05:00,42.46,42.51,42.44,42.47,44000.0,27.3469,27.3791,27.334,27.3533,44000.0
2011-01-25 15:10:00,42.47,42.62,42.47,42.6,79400.0,27.3533,27.45,27.3533,27.4371,79400.0
2011-01-25 15:15:00,42.6,42.61,42.5,42.53,55900.0,27.4371,27.4435,27.3727,27.392,55900.0
2011-01-25 15:20:00,42.53,42.64,42.53,42.57,39900.0,27.392,27.4628,27.392,27.4178,39900.0
2011-01-25 15:25:00,42.58,42.68,42.56,42.65,22700.0,27.4242,27.4886,27.4113,27.4693,22700.0
2011-01-25 15:30:00,42.66,42.66,42.54,42.59,63300.0,27.4757,27.4757,27.3984,27.4306,63300.0
2011-01-25 15:35:00,42.58,42.59,42.52,42.56,40000.0,27.4242,27.4306,27.3856,27.4113,40000.0
2011-01-25 15:40:00,42.57,42.66,42.57,42.66,29200.0,27.4178,27.4757,27.4178,27.4757,29200.0
2011-01-25 15:45:00,42.67,42.75,42.64,42.69,104200.0,27.4822,27.5337,27.4628,27.495,104200.0
2011-01-25 15:50:00,42.69,42.73,42.67,42.73,90700.0,27.495,27.5208,27.4822,27.5208,90700.0
2011-01-25 15:55:00,42.73,42.76,42.65,42.67,178700.0,27.5208,27.5401,27.4693,27.4822,178700.0
2011-01-26 09:30:00,42.82,42.97,42.76,42.81,113700.0,27.5788,27.6754,27.5401,27.5723,113700.0
2011-01-26 09:35:00,42.79,42.82,42.53,42.67,57900.0,27.5594,27.5788,27.392,27.4822,57900.0
2011-01-26 09:40:00,42.62,42.62,42.41,42.49,60800.0,27.45,27.45,27.3147,27.3662,60800.0
2011-01-26 09:45:00,42.49,42.51,42.42,42.47,51300.0,27.3662,27.3791,27.3211,27.3533,51300.0
2011-01-26 09:50:00,42.47,42.49,42.29,42.4,30700.0,27.3533,27.3662,27.2374,27.3083,30700.0
2011-01-26 09:55:00,42.4,42.46,42.3,42.44,52900.0,27.3083,27.3469,27.2439,27.334,52900.0
2011-01-26 10:00:00,42.45,42.46,42.35,42.37,86500.0,27.3405,27.3469,27.2761,27.2889,86500.0
2011-01-26 10:05:00,42.38,42.42,42.33,42.39,71100.0,27.2954,27.3211,27.2632,27.3018,71100.0
2011-01-26 10:10:00,42.39,42.46,42.33,42.39,135000.0,27.3018,27.3469,27.2632,27.3018,135000.0
2011-01-26 10:15:00,42.39,42.4,42.36,42.4,57500.0,27.3018,27.3083,27.2825,27.3083,57500.0
2011-01-26 10:20:00,42.4,42.42,42.37,42.41,93300.0,27.3083,27.3211,27.2889,27.3147,93300.0
2011-01-26 10:25:00,42.41,42.42,42.38,42.4,76500.0,27.3147,27.3211,27.2954,27.3083,76500.0
2011-01-26 10:30:00,42.39,42.44,42.36,42.4,93000.0,27.3018,27.334,27.2825,27.3083,93000.0
2011-01-26 10:35:00,42.4,42.42,42.36,42.39,202500.0,27.3083,27.3211,27.2825,27.3018,202500.0
2011-01-26 10:40:00,42.39,42.44,42.39,42.41,91500.0,27.3018,27.334,27.3018,27.3147,91500.0
2011-01-26 10:45:00,42.4,42.42,42.38,42.39,39100.0,27.3083,27.3211,27.2954,27.3018,39100.0
2011-01-26 10:50:00,42.4,42.43,42.36,42.38,33300.0,27.3083,27.3276,27.2825,27.2954,33300.0
2011-01-26 10:55:00,42.38,42.38,42.25,42.29,46100.0,27.2954,27.2954,27.2117,27.2374,46100.0
2011-01-26 11:00:00,42.29,42.29,42.2,42.21,132000.0,27.2374,27.2374,27.1794,27.1859,132000.0
2011-01-26 11:05:00,42.2,42.25,42.17,42.24,23300.0,27.1794,27.2117,27.1601,27.2052,23300.0
2011-01-26 11:10:00,42.25,42.25,42.22,42.24,21800.0,27.2117,27.2117,27.1923,27.2052,21800.0
2011-01-26 11:15:00,42.25,42.26,42.21,42.22,33500.0,27.2117,27.2181,27.1859,27.1923,33500.0
2011-01-26 11:20:00,42.21,42.21,42.09,42.1,47700.0,27.1859,27.1859,27.1086,27.115,47700.0
2011-01-26 11:25:00,42.09,42.1,42.04,42.04,31300.0,27.1086,27.115,27.0764,27.0764,31300.0
2011-01-26 11:30:00,42.05,42.1,42.04,42.1,44800.0,27.0828,27.115,27.0764,27.115,44800.0
2011-01-26 11:35:00,42.1,42.15,42.08,42.11,32100.0,27.115,27.1472,27.1022,27.1215,32100.0
2011-01-26 11:40:00,42.11,42.24,42.1,42.24,44100.0,27.1215,27.2052,27.115,27.2052,44100.0
2011-01-26 11:45:00,42.24,42.36,42.24,42.36,157100.0,27.2052,27.2825,27.2052,27.2825,157100.0
2011-01-26 11:50:00,42.37,42.38,42.29,42.37,83100.0,27.2889,27.2954,27.2374,27.2889,83100.0
2011-01-26 11:55:00,42.36,42.39,42.35,42.37,25800.0,27.2825,27.3018,27.2761,27.2889,25800.0
2011-01-26 12:00:00,42.38,42.42,42.36,42.37,27300.0,27.2954,27.3211,27.2825,27.2889,27300.0
2011-01-26 12:05:00,42.37,42.44,42.36,42.41,22300.0,27.2889,27.334,27.2825,27.3147,22300.0
2011-01-26 12:10:00,42.41,42.49,42.4,42.49,19400.0,27.3147,27.3662,27.3083,27.3662,19400.0
2011-01-26 12:15:00,42.49,42.51,42.47,42.48,13700.0,27.3662,27.3791,27.3533,27.3598,13700.0
2011-01-26 12:20:00,42.48,42.5,42.46,42.48,26700.0,27.3598,27.3727,27.3469,27.3598,26700.0
2011-01-26 12:25:00,42.47,42.48,42.44,42.47,38300.0,27.3533,27.3598,27.334,27.3533,38300.0
2011-01-26 12:30:00,42.47,42.49,42.46,42.47,16200.0,27.3533,27.3662,27.3469,27.3533,16200.0
2011-01-26 12:35:00,42.47,42.52,42.47,42.5,29100.0,27.3533,27.3856,27.3533,27.3727,29100.0
2011-01-26 12:40:00,42.5,42.54,42.49,42.52,53500.0,27.3727,27.3984,27.3662,27.3856,53500.0
2011-01-26 12:45:00,42.53,42.54,42.51,42.52,34000.0,27.392,27.3984,27.3791,27.3856,34000.0
2011-01-26 12:50:00,42.51,42.52,42.51,42.52,35000.0,27.3791,27.3856,27.3791,27.3856,35000.0
2011-01-26 12:55:00,42.52,42.52,42.5,42.5,29500.0,27.3856,27.3856,27.3727,27.3727,29500.0
2011-01-26 13:00:00,42.5,42.51,42.48,42.5,30500.0,27.3727,27.3791,27.3598,27.3727,30500.0
2011-01-26 13:05:00,42.5,42.55,42.49,42.55,14800.0,27.3727,27.4049,27.3662,27.4049,14800.0
2011-01-26 13:10:00,42.55,42.55,42.53,42.55,15100.0,27.4049,27.4049,27.392,27.4049,15100.0
2011-01-26 13:15:00,42.55,42.55,42.52,42.55,16100.0,27.4049,27.4049,27.3856,27.4049,16100.0
2011-01-26 13:20:00,42.54,42.55,42.51,42.55,21600.0,27.3984,27.4049,27.3791,27.4049,21600.0
2011-01-26 13:25:00,42.55,42.55,42.54,42.55,33900.0,27.4049,27.4049,27.3984,27.4049,33900.0
2011-01-26 13:30:00,42.55,42.55,42.54,42.55,13500.0,27.4049,27.4049,27.3984,27.4049,13500.0
2011-01-26 13:35:00,42.55,42.55,42.53,42.54,18700.0,27.4049,27.4049,27.392,27.3984,18700.0
2011-01-26 13:40:00,42.54,42.59,42.54,42.58,12400.0,27.3984,27.4306,27.3984,27.4242,12400.0
2011-01-26 13:45:00,42.59,42.63,42.58,42.63,30100.0,27.4306,27.4564,27.4242,27.4564,30100.0
2011-01-26 13:50:00,42.63,42.65,42.62,42.62,11400.0,27.4564,27.4693,27.45,27.45,11400.0
2011-01-26 13:55:00,42.62,42.64,42.61,42.62,43200.0,27.45,27.4628,27.4435,27.45,43200.0
2011-01-26 14:00:00,42.62,42.65,42.6,42.65,25300.0,27.45,27.4693,27.4371,27.4693,25300.0
2011-01-26 14:05:00,42.65,42.71,42.64,42.68,35300.0,27.4693,27.5079,27.4628,27.4886,35300.0
2011-01-26 14:10:00,42.68,42.71,42.62,42.7,46100.0,27.4886,27.5079,27.45,27.5015,46100.0
2011-01-26 14:15:00,42.7,42.76,42.63,42.67,53000.0,27.5015,27.5401,27.4564,27.4822,53000.0
2011-01-26 14:20:00,42.66,42.69,42.59,42.65,44700.0,27.4757,27.495,27.4306,27.4693,44700.0
2011-01-26 14:25:00,42.67,42.73,42.63,42.7,32700.0,27.4822,27.5208,27.4564,27.5015,32700.0
2011-01-26 14:30:00,42.69,42.78,42.66,42.76,99200.0,27.495,27.553,27.4757,27.5401,99200.0
2011-01-26 14:35:00,42.78,42.79,42.7,42.76,36700.0,27.553,27.5594,27.5015,27.5401,36700.0
2011-01-26 14:40:00,42.75,42.78,42.71,42.76,35700.0,27.5337,27.553,27.5079,27.5401,35700.0
2011-01-26 14:45:00,42.77,42.79,42.7,42.71,55100.0,27.5466,27.5594,27.5015,27.5079,55100.0
2011-01-26 14:50:00,42.71,42.76,42.71,42.74,50600.0,27.5079,27.5401,27.5079,27.5272,50600.0
2011-01-26 14:55:00,42.73,42.78,42.67,42.78,37700.0,27.5208,27.553,27.4822,27.553,37700.0
2011-01-26 15:00:00,42.77,42.8,42.75,42.8,23500.0,27.5466,27.5659,27.5337,27.5659,23500.0
2011-01-26 15:05:00,42.8,42.8,42.72,42.76,63100.0,27.5659,27.5659,27.5144,27.5401,63100.0
2011-01-26 15:10:00,42.77,42.84,42.77,42.81,49800.0,27.5466,27.5917,27.5466,27.5723,49800.0
2011-01-26 15:15:00,42.81,42.83,42.71,42.71,47400.0,27.5723,27.5852,27.5079,27.5079,47400.0
2011-01-26 15:20:00,42.7,42.77,42.7,42.75,24000.0,27.5015,27.5466,27.5015,27.5337,24000.0
2011-01-26 15:25:00,42.73,42.76,42.69,42.74,22500.0,27.5208,27.5401,27.495,27.5272,22500.0
2011-01-26 15:30:00,42.74,42.75,42.67,42.69,26600.0,27.5272,27.5337,27.4822,27.495,26600.0
2011-01-26 15:35:00,42.69,42.74,42.66,42.68,30300.0,27.495,27.5272,27.4757,27.4886,30300.0
2011-01-26 15:40:00,42.68,42.71,42.65,42.65,23700.0,27.4886,27.5079,27.4693,27.4693,23700.0
2011-01-26 15:45:00,42.66,42.72,42.65,42.68,63700.0,27.4757,27.5144,27.4693,27.4886,63700.0
2011-01-26 15:50:00,42.68,42.69,42.63,42.66,71900.0,27.4886,27.495,27.4564,27.4757,71900.0
2011-01-26 15:55:00,42.66,42.66,42.56,42.58,127300.0,27.4757,27.4757,27.4113,27.4242,127300.0
2011-01-27 09:30:00,42.77,42.94,42.64,42.84,58900.0,27.5466,27.6561,27.4628,27.5917,58900.0
2011-01-27 09:35:00,42.85,42.95,42.76,42.76,54500.0,27.5981,27.6625,27.5401,27.5401,54500.0
2011-01-27 09:40:00,42.76,42.86,42.67,42.84,43100.0,27.5401,27.6045,27.4822,27.5917,43100.0
2011-01-27 09:45:00,42.83,42.97,42.73,42.88,80400.0,27.5852,27.6754,27.5208,27.6174,80400.0
2011-01-27 09:50:00,42.9,42.93,42.88,42.9,71400.0,27.6303,27.6496,27.6174,27.6303,71400.0
2011-01-27 09:55:00,42.9,43.04,42.9,42.98,74300.0,27.6303,27.7205,27.6303,27.6818,74300.0
2011-01-27 10:00:00,42.98,43.09,42.97,43.0,54100.0,27.6818,27.7527,27.6754,27.6947,54100.0
2011-01-27 10:05:00,43.01,43.06,42.98,43.04,34200.0,27.7011,27.7333,27.6818,27.7205,34200.0
2011-01-27 10:10:00,43.05,43.08,43.03,43.03,49400.0,27.7269,27.7462,27.714,27.714,49400.0
2011-01-27 10:15:00,43.03,43.05,43.02,43.03,46900.0,27.714,27.7269,27.7076,27.714,46900.0
2011-01-27 10:20:00,43.03,43.07,42.93,42.95,39500.0,27.714,27.7398,27.6496,27.6625,39500.0
2011-01-27 10:25:00,42.95,43.0,42.95,42.98,11300.0,27.6625,27.6947,27.6625,27.6818,11300.0
2011-01-27 10:30:00,42.99,42.99,42.95,42.95,13700.0,27.6883,27.6883,27.6625,27.6625,13700.0
2011-01-27 10:35:00,42.94,42.94,42.88,42.88,20100.0,27.6561,27.6561,27.6174,27.6174,20100.0
2011-01-27 10:40:00,42.87,42.87,42.78,42.8,18900.0,27.611,27.611,27.553,27.5659,18900.0
2011-01-27 10:45:00,42.81,42.86,42.77,42.78,32200.0,27.5723,27.6045,27.5466,27.553,32200.0
2011-01-27 10:50:00,42.79,42.87,42.78,42.83,34800.0,27.5594,27.611,27.553,27.5852,34800.0
2011-01-27 10:55:00,42.84,42.88,42.81,42.81,34300.0,27.5917,27.6174,27.5723,27.5723,34300.0
2011-01-27 11:00:00,42.82,42.82,42.7,42.71,22300.0,27.5788,27.5788,27.5015,27.5079,22300.0
2011-01-27 11:05:00,42.71,42.72,42.67,42.69,10000.0,27.5079,27.5144,27.4822,27.495,10000.0
2011-01-27 11:10:00,42.68,42.76,42.68,42.74,31400.0,27.4886,27.5401,27.4886,27.5272,31400.0
2011-01-27 11:15:00,42.74,42.75,42.71,42.75,28000.0,27.5272,27.5337,27.5079,27.5337,28000.0
2011-01-27 11:20:00,42.74,42.79,42.69,42.71,26400.0,27.5272,27.5594,27.495,27.5079,26400.0
2011-01-27 11:25:00,42.69,42.71,42.58,42.58,28300.0,27.495,27.5079,27.4242,27.4242,28300.0
2011-01-27 11:30:00,42.58,42.64,42.52,42.52,15700.0,27.4242,27.4628,27.3856,27.3856,15700.0
2011-01-27 11:35:00,42.53,42.6,42.53,42.59,24700.0,27.392,27.4371,27.392,27.4306,24700.0
2011-01-27 11:40:00,42.6,42.6,42.58,42.58,13400.0,27.4371,27.4371,27.4242,27.4242,13400.0
2011-01-27 11:45:00,42.58,42.61,42.58,42.6,10000.0,27.4242,27.4435,27.4242,27.4371,10000.0
2011-01-27 11:50:00,42.6,42.61,42.52,42.57,15700.0,27.4371,27.4435,27.3856,27.4178,15700.0
2011-01-27 11:55:00,42.56,42.6,42.53,42.56,14000.0,27.4113,27.4371,27.392,27.4113,14000.0
2011-01-27 12:00:00,42.56,42.6,42.55,42.57,15600.0,27.4113,27.4371,27.4049,27.4178,15600.0
2011-01-27 12:05:00,42.57,42.58,42.51,42.55,11600.0,27.4178,27.4242,27.3791,27.4049,11600.0
2011-01-27 12:10:00,42.55,42.57,42.54,42.55,18800.0,27.4049,27.4178,27.3984,27.4049,18800.0
2011-01-27 12:15:00,42.55,42.57,42.51,42.56,15200.0,27.4049,27.4178,27.3791,27.4113,15200.0
2011-01-27 12:20:00,42.56,42.56,42.51,42.53,24300.0,27.4113,27.4113,27.3791,27.392,24300.0
2011-01-27 12:25:00,42.52,42.53,42.47,42.47,25900.0,27.3856,27.392,27.3533,27.3533,25900.0
2011-01-27 12:30:00,42.48,42.48,42.44,42.44,29500.0,27.3598,27.3598,27.334,27.334,29500.0
2011-01-27 12:35:00,42.45,42.46,42.43,42.44,42300.0,27.3405,27.3469,27.3276,27.334,42300.0
2011-01-27 12:40:00,42.44,42.46,42.43,42.44,18200.0,27.334,27.3469,27.3276,27.334,18200.0
2011-01-27 12:45:00,42.45,42.45,42.43,42.44,21700.0,27.3405,27.3405,27.3276,27.334,21700.0
2011-01-27 12:50:00,42.44,42.45,42.39,42.4,55200.0,27.334,27.3405,27.3018,27.3083,55200.0
2011-01-27 12:55:00,42.4,42.42,42.37,42.38,19300.0,27.3083,27.3211,27.2889,27.2954,19300.0
2011-01-27 13:00:00,42.39,42.4,42.37,42.39,24800.0,27.3018,27.3083,27.2889,27.3018,24800.0
2011-01-27 13:05:00,42.4,42.4,42.38,42.38,39400.0,27.3083,27.3083,27.2954,27.2954,39400.0
2011-01-27 13:10:00,42.39,42.39,42.38,42.39,16000.0,27.3018,27.3018,27.2954,27.3018,16000.0
2011-01-27 13:15:00,42.39,42.43,42.38,42.43,44600.0,27.3018,27.3276,27.2954,27.3276,44600.0
2011-01-27 13:20:00,42.44,42.44,42.4,42.42,17100.0,27.334,27.334,27.3083,27.3211,17100.0
2011-01-27 13:25:00,42.42,42.46,42.41,42.43,26000.0,27.3211,27.3469,27.3147,27.3276,26000.0
2011-01-27 13:30:00,42.43,42.45,42.42,42.45,13600.0,27.3276,27.3405,27.3211,27.3405,13600.0
2011-01-27 13:35:00,42.45,42.45,42.44,42.45,6300.0,27.3405,27.3405,27.334,27.3405,6300.0
2011-01-27 13:40:00,42.44,42.45,42.42,42.43,25800.0,27.334,27.3405,27.3211,27.3276,25800.0
2011-01-27 13:45:00,42.43,42.45,42.43,42.44,34100.0,27.3276,27.3405,27.3276,27.334,34100.0
2011-01-27 13:50:00,42.44,42.44,42.39,42.4,21600.0,27.334,27.334,27.3018,27.3083,21600.0
2011-01-27 13:55:00,42.4,42.41,42.37,42.41,30700.0,27.3083,27.3147,27.2889,27.3147,30700.0
2011-01-27 14:00:00,42.41,42.43,42.39,42.43,34000.0,27.3147,27.3276,27.3018,27.3276,34000.0
2011-01-27 14:05:00,42.43,42.44,42.43,42.44,37700.0,27.3276,27.334,27.3276,27.334,37700.0
2011-01-27 14:10:00,42.44,42.47,42.43,42.44,36200.0,27.334,27.3533,27.3276,27.334,36200.0
2011-01-27 14:15:00,42.43,42.46,42.43,42.45,17800.0,27.3276,27.3469,27.3276,27.3405,17800.0
2011-01-27 14:20:00,42.46,42.48,42.44,42.44,22700.0,27.3469,27.3598,27.334,27.334,22700.0
2011-01-27 14:25:00,42.44,42.48,42.41,42.42,29900.0,27.334,27.3598,27.3147,27.3211,29900.0
2011-01-27 14:30:00,42.42,42.43,42.42,42.42,11500.0,27.3211,27.3276,27.3211,27.3211,11500.0
2011-01-27 14:35:00,42.43,42.44,42.42,42.43,25000.0,27.3276,27.334,27.3211,27.3276,25000.0
2011-01-27 14:40:00,42.42,42.45,42.4,42.4,52600.0,27.3211,27.3405,27.3083,27.3083,52600.0
2011-01-27 14:45:00,42.41,42.43,42.4,42.43,29000.0,27.3147,27.3276,27.3083,27.3276,29000.0
2011-01-27 14:50:00,42.43,42.43,42.41,42.42,21100.0,27.3276,27.3276,27.3147,27.3211,21100.0
2011-01-27 14:55:00,42.41,42.44,42.4,42.42,35000.0,27.3147,27.334,27.3083,27.3211,35000.0
2011-01-27 15:00:00,42.42,42.44,42.4,42.41,85700.0,27.3211,27.334,27.3083,27.3147,85700.0
2011-01-27 15:05:00,42.42,42.44,42.41,42.42,47000.0,27.3211,27.334,27.3147,27.3211,47000.0
2011-01-27 15:10:00,42.42,42.44,42.4,42.4,53800.0,27.3211,27.334,27.3083,27.3083,53800.0
2011-01-27 15:15:00,42.4,42.45,42.4,42.41,108600.0,27.3083,27.3405,27.3083,27.3147,108600.0
2011-01-27 15:20:00,42.41,42.43,42.37,42.4,48800.0,27.3147,27.3276,27.2889,27.3083,48800.0
2011-01-27 15:25:00,42.4,42.42,42.39,42.4,49100.0,27.3083,27.3211,27.3018,27.3083,49100.0
2011-01-27 15:30:00,42.4,42.43,42.38,42.42,81600.0,27.3083,27.3276,27.2954,27.3211,81600.0
2011-01-27 15:35:00,42.42,42.48,42.42,42.46,83800.0,27.3211,27.3598,27.3211,27.3469,83800.0
2011-01-27 15:40:00,42.46,42.48,42.44,42.48,73300.0,27.3469,27.3598,27.334,27.3598,73300.0
2011-01-27 15:45:00,42.49,42.5,42.44,42.45,123700.0,27.3662,27.3727,27.334,27.3405,123700.0
2011-01-27 15:50:00,42.45,42.5,42.44,42.46,160000.0,27.3405,27.3727,27.334,27.3469,160000.0
2011-01-27 15:55:00,42.46,42.5,42.45,42.47,121500.0,27.3469,27.3727,27.3405,27.3533,121500.0
2011-01-28 09:30:00,42.5,42.51,42.35,42.41,39100.0,27.3727,27.3791,27.2761,27.3147,39100.0
2011-01-28 09:35:00,42.4,42.52,42.37,42.43,80300.0,27.3083,27.3856,27.2889,27.3276,80300.0
2011-01-28 09:40:00,42.43,42.45,42.4,42.42,72800.0,27.3276,27.3405,27.3083,27.3211,72800.0
2011-01-28 09:45:00,42.41,42.42,42.35,42.39,60300.0,27.3147,27.3211,27.2761,27.3018,60300.0
2011-01-28 09:50:00,42.38,42.39,42.26,42.28,34700.0,27.2954,27.3018,27.2181,27.231,34700.0
2011-01-28 09:55:00,42.28,42.32,42.18,42.18,27500.0,27.231,27.2567,27.1666,27.1666,27500.0
2011-01-28 10:00:00,42.18,42.27,42.14,42.14,21700.0,27.1666,27.2245,27.1408,27.1408,21700.0
2011-01-28 10:05:00,42.14,42.14,42.05,42.05,45300.0,27.1408,27.1408,27.0828,27.0828,45300.0
2011-01-28 10:10:00,42.07,42.09,42.02,42.03,42500.0,27.0957,27.1086,27.0635,27.07,42500.0
2011-01-28 10:15:00,42.04,42.04,42.0,42.0,42000.0,27.0764,27.0764,27.0506,27.0506,42000.0
2011-01-28 10:20:00,42.0,42.0,41.71,41.71,81800.0,27.0506,27.0506,26.8639,26.8639,81800.0
2011-01-28 10:25:00,41.72,41.73,41.57,41.61,75900.0,26.8703,26.8767,26.7737,26.7995,75900.0
2011-01-28 10:30:00,41.6,41.65,41.51,41.59,89300.0,26.793,26.8252,26.735,26.7866,89300.0
2011-01-28 10:35:00,41.6,41.7,41.59,41.61,37500.0,26.793,26.8574,26.7866,26.7995,37500.0
2011-01-28 10:40:00,41.63,41.76,41.63,41.74,27100.0,26.8123,26.8961,26.8123,26.8832,27100.0
2011-01-28 10:45:00,41.74,41.74,41.48,41.68,56900.0,26.8832,26.8832,26.7157,26.8445,56900.0
2011-01-28 10:50:00,41.68,41.68,41.54,41.56,24500.0,26.8445,26.8445,26.7544,26.7672,24500.0
2011-01-28 10:55:00,41.57,41.61,41.51,41.57,21900.0,26.7737,26.7995,26.735,26.7737,21900.0
2011-01-28 11:00:00,41.56,41.61,41.5,41.57,26100.0,26.7672,26.7995,26.7286,26.7737,26100.0
2011-01-28 11:05:00,41.58,41.65,41.49,41.51,29200.0,26.7801,26.8252,26.7222,26.735,29200.0
2011-01-28 11:10:00,41.54,41.55,41.48,41.52,17400.0,26.7544,26.7608,26.7157,26.7415,17400.0
2011-01-28 11:15:00,41.52,41.59,41.51,41.59,18600.0,26.7415,26.7866,26.735,26.7866,18600.0
2011-01-28 11:20:00,41.59,41.65,41.55,41.55,34600.0,26.7866,26.8252,26.7608,26.7608,34600.0
2011-01-28 11:25:00,41.54,41.55,41.46,41.48,26200.0,26.7544,26.7608,26.7028,26.7157,26200.0
2011-01-28 11:30:00,41.49,41.51,41.4,41.4,49000.0,26.7222,26.735,26.6642,26.6642,49000.0
2011-01-28 11:35:00,41.4,41.41,41.32,41.39,42000.0,26.6642,26.6706,26.6127,26.6578,42000.0
2011-01-28 11:40:00,41.39,41.42,41.26,41.26,25300.0,26.6578,26.6771,26.574,26.574,25300.0
2011-01-28 11:45:00,41.27,41.34,41.23,41.24,26100.0,26.5805,26.6256,26.5547,26.5611,26100.0
2011-01-28 11:50:00,41.23,41.29,41.15,41.28,36100.0,26.5547,26.5934,26.5032,26.5869,36100.0
2011-01-28 11:55:00,41.27,41.27,41.12,41.14,21700.0,26.5805,26.5805,26.4839,26.4967,21700.0
2011-01-28 12:00:00,41.14,41.15,40.97,41.08,59100.0,26.4967,26.5032,26.3873,26.4581,59100.0
2011-01-28 12:05:00,41.08,41.2,41.05,41.2,30500.0,26.4581,26.5354,26.4388,26.5354,30500.0
2011-01-28 12:10:00,41.18,41.2,41.11,41.18,14000.0,26.5225,26.5354,26.4774,26.5225,14000.0
2011-01-28 12:15:00,41.18,41.2,41.12,41.14,34200.0,26.5225,26.5354,26.4839,26.4967,34200.0
2011-01-28 12:20:00,41.14,41.19,41.09,41.15,16300.0,26.4967,26.5289,26.4645,26.5032,16300.0
2011-01-28 12:25:00,41.14,41.19,41.09,41.11,11300.0,26.4967,26.5289,26.4645,26.4774,11300.0
2011-01-28 12:30:00,41.09,41.18,41.08,41.17,12400.0,26.4645,26.5225,26.4581,26.5161,12400.0
2011-01-28 12:35:00,41.18,41.28,41.17,41.27,16400.0,26.5225,26.5869,26.5161,26.5805,16400.0
2011-01-28 12:40:00,41.28,41.32,41.26,41.28,20200.0,26.5869,26.6127,26.574,26.5869,20200.0
2011-01-28 12:45:00,41.28,41.33,41.26,41.29,27800.0,26.5869,26.6191,26.574,26.5934,27800.0
2011-01-28 12:50:00,41.31,41.31,41.24,41.29,31500.0,26.6062,26.6062,26.5611,26.5934,31500.0
2011-01-28 12:55:00,41.28,41.37,41.27,41.36,23000.0,26.5869,26.6449,26.5805,26.6384,23000.0
2011-01-28 13:00:00,41.36,41.36,41.27,41.33,23700.0,26.6384,26.6384,26.5805,26.6191,23700.0
2011-01-28 13:05:00,41.32,41.32,41.22,41.23,28600.0,26.6127,26.6127,26.5483,26.5547,28600.0
2011-01-28 13:10:00,41.24,41.35,41.24,41.29,32600.0,26.5611,26.632,26.5611,26.5934,32600.0
2011-01-28 13:15:00,41.31,41.32,41.22,41.26,36100.0,26.6062,26.6127,26.5483,26.574,36100.0
2011-01-28 13:20:00,41.27,41.27,41.14,41.21,45100.0,26.5805,26.5805,26.4967,26.5418,45100.0
2011-01-28 13:25:00,41.21,41.23,41.14,41.16,28000.0,26.5418,26.5547,26.4967,26.5096,28000.0
2011-01-28 13:30:00,41.19,41.24,41.17,41.24,29900.0,26.5289,26.5611,26.5161,26.5611,29900.0
2011-01-28 13:35:00,41.23,41.28,41.2,41.21,49000.0,26.5547,26.5869,26.5354,26.5418,49000.0
2011-01-28 13:40:00,41.21,41.25,41.13,41.18,37400.0,26.5418,26.5676,26.4903,26.5225,37400.0
2011-01-28 13:45:00,41.22,41.23,41.16,41.2,20200.0,26.5483,26.5547,26.5096,26.5354,20200.0
2011-01-28 13:50:00,41.21,41.22,41.2,41.21,13700.0,26.5418,26.5483,26.5354,26.5418,13700.0
2011-01-28 13:55:00,41.2,41.3,41.19,41.27,29200.0,26.5354,26.5998,26.5289,26.5805,29200.0
2011-01-28 14:00:00,41.27,41.37,41.27,41.35,21700.0,26.5805,26.6449,26.5805,26.632,21700.0
2011-01-28 14:05:00,41.35,41.4,41.34,41.36,36200.0,26.632,26.6642,26.6256,26.6384,36200.0
2011-01-28 14:10:00,41.36,41.38,41.32,41.33,14200.0,26.6384,26.6513,26.6127,26.6191,14200.0
2011-01-28 14:15:00,41.34,41.38,41.29,41.36,40800.0,26.6256,26.6513,26.5934,26.6384,40800.0
2011-01-28 14:20:00,41.36,41.38,41.31,41.36,31200.0,26.6384,26.6513,26.6062,26.6384,31200.0
2011-01-28 14:25:00,41.36,41.36,41.32,41.34,11600.0,26.6384,26.6384,26.6127,26.6256,11600.0
2011-01-28 14:30:00,41.34,41.34,41.31,41.32,32000.0,26.6256,26.6256,26.6062,26.6127,32000.0
2011-01-28 14:35:00,41.32,41.33,41.25,41.26,36600.0,26.6127,26.6191,26.5676,26.574,36600.0
2011-01-28 14:40:00,41.27,41.29,41.25,41.25,33900.0,26.5805,26.5934,26.5676,26.5676,33900.0
2011-01-28 14:45:00,41.26,41.3,41.26,41.29,54400.0,26.574,26.5998,26.574,26.5934,54400.0
2011-01-28 14:50:00,41.29,41.29,41.24,41.27,73700.0,26.5934,26.5934,26.5611,26.5805,73700.0
2011-01-28 14:55:00,41.27,41.27,41.23,41.26,54500.0,26.5805,26.5805,26.5547,26.574,54500.0
2011-01-28 15:00:00,41.26,41.27,41.21,41.26,69800.0,26.574,26.5805,26.5418,26.574,69800.0
2011-01-28 15:05:00,41.26,41.28,41.22,41.25,53100.0,26.574,26.5869,26.5483,26.5676,53100.0
2011-01-28 15:10:00,41.25,41.25,41.17,41.18,63300.0,26.5676,26.5676,26.5161,26.5225,63300.0
2011-01-28 15:15:00,41.18,41.19,41.08,41.11,72300.0,26.5225,26.5289,26.4581,26.4774,72300.0
2011-01-28 15:20:00,41.12,41.12,41.04,41.08,72700.0,26.4839,26.4839,26.4323,26.4581,72700.0
2011-01-28 15:25:00,41.08,41.08,41.0,41.0,69900.0,26.4581,26.4581,26.4066,26.4066,69900.0
2011-01-28 15:30:00,41.0,41.04,40.99,41.0,94700.0,26.4066,26.4323,26.4001,26.4066,94700.0
2011-01-28 15:35:00,41.0,41.03,40.96,41.0,92100.0,26.4066,26.4259,26.3808,26.4066,92100.0
2011-01-28 15:40:00,41.0,41.0,40.88,40.97,117100.0,26.4066,26.4066,26.3293,26.3873,117100.0
2011-01-28 15:45:00,40.97,41.01,40.92,40.93,102700.0,26.3873,26.413,26.355,26.3615,102700.0
2011-01-28 15:50:00,40.93,40.99,40.92,40.99,103200.0,26.3615,26.4001,26.355,26.4001,103200.0
2011-01-28 15:55:00,40.99,41.01,40.94,40.96,140200.0,26.4001,26.413,26.3679,26.3808,140200.0
2011-01-31 09:30:00,41.27,41.33,41.05,41.2,79400.0,26.5805,26.6191,26.4388,26.5354,79400.0
2011-01-31 09:35:00,41.2,41.36,41.06,41.25,55700.0,26.5354,26.6384,26.4452,26.5676,55700.0
2011-01-31 09:40:00,41.26,41.32,41.16,41.2,129300.0,26.574,26.6127,26.5096,26.5354,129300.0
2011-01-31 09:45:00,41.2,41.24,40.96,40.98,65200.0,26.5354,26.5611,26.3808,26.3937,65200.0
2011-01-31 09:50:00,41.0,41.1,40.93,40.96,54000.0,26.4066,26.471,26.3615,26.3808,54000.0
2011-01-31 09:55:00,40.97,41.23,40.96,41.0,50000.0,26.3873,26.5547,26.3808,26.4066,50000.0
2011-01-31 10:00:00,41.0,41.03,40.89,40.96,95800.0,26.4066,26.4259,26.3357,26.3808,95800.0
2011-01-31 10:05:00,40.97,41.12,40.96,40.98,68000.0,26.3873,26.4839,26.3808,26.3937,68000.0
2011-01-31 10:10:00,40.98,41.04,40.96,41.01,65500.0,26.3937,26.4323,26.3808,26.413,65500.0
2011-01-31 10:15:00,41.0,41.03,40.96,41.01,48300.0,26.4066,26.4259,26.3808,26.413,48300.0
2011-01-31 10:20:00,41.02,41.11,41.01,41.07,50700.0,26.4195,26.4774,26.413,26.4517,50700.0
2011-01-31 10:25:00,41.07,41.1,41.02,41.1,42000.0,26.4517,26.471,26.4195,26.471,42000.0
2011-01-31 10:30:00,41.1,41.22,41.08,41.22,36800.0,26.471,26.5483,26.4581,26.5483,36800.0
2011-01-31 10:35:00,41.22,41.37,41.21,41.36,22000.0,26.5483,26.6449,26.5418,26.6384,22000.0
2011-01-31 10:40:00,41.37,41.48,41.36,41.42,42900.0,26.6449,26.7157,26.6384,26.6771,42900.0
2011-01-31 10:45:00,41.41,41.46,41.32,41.36,57900.0,26.6706,26.7028,26.6127,26.6384,57900.0
2011-01-31 10:50:00,41.37,41.41,41.31,41.34,25000.0,26.6449,26.6706,26.6062,26.6256,25000.0
2011-01-31 10:55:00,41.34,41.42,41.33,41.36,31300.0,26.6256,26.6771,26.6191,26.6384,31300.0
2011-01-31 11:00:00,41.36,41.46,41.36,41.46,24000.0,26.6384,26.7028,26.6384,26.7028,24000.0
2011-01-31 11:05:00,41.47,41.52,41.46,41.51,8100.0,26.7093,26.7415,26.7028,26.735,8100.0
2011-01-31 11:10:00,41.51,41.55,41.47,41.49,18900.0,26.735,26.7608,26.7093,26.7222,18900.0
2011-01-31 11:15:00,41.5,41.52,41.44,41.48,16800.0,26.7286,26.7415,26.69,26.7157,16800.0
2011-01-31 11:20:00,41.49,41.53,41.49,41.52,19300.0,26.7222,26.7479,26.7222,26.7415,19300.0
2011-01-31 11:25:00,41.51,41.56,41.5,41.54,22400.0,26.735,26.7672,26.7286,26.7544,22400.0
2011-01-31 11:30:00,41.53,41.54,41.49,41.52,24800.0,26.7479,26.7544,26.7222,26.7415,24800.0
2011-01-31 11:35:00,41.51,41.55,41.48,41.5,21000.0,26.735,26.7608,26.7157,26.7286,21000.0
2011-01-31 11:40:00,41.51,41.59,41.49,41.57,28200.0,26.735,26.7866,26.7222,26.7737,28200.0
2011-01-31 11:45:00,41.58,41.59,41.54,41.57,14600.0,26.7801,26.7866,26.7544,26.7737,14600.0
2011-01-31 11:50:00,41.57,41.57,41.52,41.53,20400.0,26.7737,26.7737,26.7415,26.7479,20400.0
2011-01-31 11:55:00,41.53,41.59,41.52,41.55,19300.0,26.7479,26.7866,26.7415,26.7608,19300.0
2011-01-31 12:00:00,41.57,41.57,41.54,41.54,45700.0,26.7737,26.7737,26.7544,26.7544,45700.0
2011-01-31 12:05:00,41.54,41.62,41.52,41.54,35100.0,26.7544,26.8059,26.7415,26.7544,35100.0
2011-01-31 12:10:00,41.54,41.57,41.5,41.5,65200.0,26.7544,26.7737,26.7286,26.7286,65200.0
2011-01-31 12:15:00,41.5,41.51,41.48,41.5,36300.0,26.7286,26.735,26.7157,26.7286,36300.0
2011-01-31 12:20:00,41.5,41.51,41.47,41.5,33900.0,26.7286,26.735,26.7093,26.7286,33900.0
2011-01-31 12:25:00,41.49,41.53,41.47,41.51,21800.0,26.7222,26.7479,26.7093,26.735,21800.0
2011-01-31 12:30:00,41.51,41.52,41.46,41.48,24400.0,26.735,26.7415,26.7028,26.7157,24400.0
2011-01-31 12:35:00,41.49,41.52,41.47,41.48,17700.0,26.7222,26.7415,26.7093,26.7157,17700.0
2011-01-31 12:40:00,41.49,41.5,41.46,41.49,18500.0,26.7222,26.7286,26.7028,26.7222,18500.0
2011-01-31 12:45:00,41.5,41.52,41.47,41.47,15900.0,26.7286,26.7415,26.7093,26.7093,15900.0
2011-01-31 12:50:00,41.48,41.51,41.45,41.47,13400.0,26.7157,26.735,26.6964,26.7093,13400.0
2011-01-31 12:55:00,41.47,41.52,41.47,41.51,8100.0,26.7093,26.7415,26.7093,26.735,8100.0
2011-01-31 13:00:00,41.51,41.52,41.47,41.5,30900.0,26.735,26.7415,26.7093,26.7286,30900.0
2011-01-31 13:05:00,41.5,41.52,41.47,41.52,20600.0,26.7286,26.7415,26.7093,26.7415,20600.0
2011-01-31 13:10:00,41.52,41.52,41.48,41.48,12400.0,26.7415,26.7415,26.7157,26.7157,12400.0
2011-01-31 13:15:00,41.49,41.52,41.45,41.46,20900.0,26.7222,26.7415,26.6964,26.7028,20900.0
2011-01-31 13:20:00,41.46,41.48,41.43,41.44,85500.0,26.7028,26.7157,26.6835,26.69,85500.0
2011-01-31 13:25:00,41.44,41.47,41.43,41.46,11300.0,26.69,26.7093,26.6835,26.7028,11300.0
2011-01-31 13:30:00,41.47,41.53,41.46,41.52,12000.0,26.7093,26.7479,26.7028,26.7415,12000.0
2011-01-31 13:35:00,41.53,41.53,41.49,41.52,13600.0,26.7479,26.7479,26.7222,26.7415,13600.0
2011-01-31 13:40:00,41.52,41.54,41.47,41.52,21500.0,26.7415,26.7544,26.7093,26.7415,21500.0
2011-01-31 13:45:00,41.52,41.56,41.52,41.55,26900.0,26.7415,26.7672,26.7415,26.7608,26900.0
2011-01-31 13:50:00,41.56,41.58,41.52,41.54,23700.0,26.7672,26.7801,26.7415,26.7544,23700.0
2011-01-31 13:55:00,41.55,41.56,41.54,41.54,53700.0,26.7608,26.7672,26.7544,26.7544,53700.0
2011-01-31 14:00:00,41.54,41.57,41.54,41.56,34800.0,26.7544,26.7737,26.7544,26.7672,34800.0
2011-01-31 14:05:00,41.55,41.56,41.52,41.52,18300.0,26.7608,26.7672,26.7415,26.7415,18300.0
2011-01-31 14:10:00,41.52,41.53,41.48,41.48,18600.0,26.7415,26.7479,26.7157,26.7157,18600.0
2011-01-31 14:15:00,41.48,41.51,41.48,41.5,19700.0,26.7157,26.735,26.7157,26.7286,19700.0
2011-01-31 14:20:00,41.5,41.51,41.48,41.5,18400.0,26.7286,26.735,26.7157,26.7286,18400.0
2011-01-31 14:25:00,41.5,41.5,41.4,41.4,29600.0,26.7286,26.7286,26.6642,26.6642,29600.0
2011-01-31 14:30:00,41.39,41.43,41.37,41.38,33300.0,26.6578,26.6835,26.6449,26.6513,33300.0
2011-01-31 14:35:00,41.38,41.39,41.29,41.35,32500.0,26.6513,26.6578,26.5934,26.632,32500.0
2011-01-31 14:40:00,41.36,41.42,41.36,41.42,17700.0,26.6384,26.6771,26.6384,26.6771,17700.0
2011-01-31 14:45:00,41.42,41.45,41.41,41.44,118600.0,26.6771,26.6964,26.6706,26.69,118600.0
2011-01-31 14:50:00,41.44,41.48,41.44,41.47,67300.0,26.69,26.7157,26.69,26.7093,67300.0
2011-01-31 14:55:00,41.47,41.54,41.46,41.52,51000.0,26.7093,26.7544,26.7028,26.7415,51000.0
2011-01-31 15:00:00,41.52,41.63,41.51,41.62,44800.0,26.7415,26.8123,26.735,26.8059,44800.0
2011-01-31 15:05:00,41.61,41.67,41.61,41.67,67700.0,26.7995,26.8381,26.7995,26.8381,67700.0
2011-01-31 15:10:00,41.68,41.69,41.66,41.66,36400.0,26.8445,26.851,26.8317,26.8317,36400.0
2011-01-31 15:15:00,41.66,41.71,41.66,41.69,44300.0,26.8317,26.8639,26.8317,26.851,44300.0
2011-01-31 15:20:00,41.69,41.69,41.64,41.66,35300.0,26.851,26.851,26.8188,26.8317,35300.0
2011-01-31 15:25:00,41.64,41.72,41.64,41.69,157900.0,26.8188,26.8703,26.8188,26.851,157900.0
2011-01-31 15:30:00,41.69,41.75,41.66,41.72,60500.0,26.851,26.8896,26.8317,26.8703,60500.0
2011-01-31 15:35:00,41.72,41.75,41.7,41.72,54600.0,26.8703,26.8896,26.8574,26.8703,54600.0
2011-01-31 15:40:00,41.72,41.77,41.7,41.73,75900.0,26.8703,26.9025,26.8574,26.8767,75900.0
2011-01-31 15:45:00,41.72,41.81,41.72,41.75,191600.0,26.8703,26.9283,26.8703,26.8896,191600.0
2011-01-31 15:50:00,41.76,41.78,41.73,41.78,58100.0,26.8961,26.9089,26.8767,26.9089,58100.0
2011-01-31 15:55:00,41.78,41.83,41.76,41.82,126800.0,26.9089,26.9411,26.8961,26.9347,126800.0
2011-02-01 09:30:00,42.07,42.32,41.98,42.32,89500.0,27.0957,27.2567,27.0378,27.2567,89500.0
2011-02-01 09:35:00,42.32,42.41,42.27,42.36,43800.0,27.2567,27.3147,27.2245,27.2825,43800.0
2011-02-01 09:40:00,42.37,42.37,42.13,42.15,32100.0,27.2889,27.2889,27.1344,27.1472,32100.0
2011-02-01 09:45:00,42.15,42.27,42.14,42.25,35700.0,27.1472,27.2245,27.1408,27.2117,35700.0
2011-02-01 09:50:00,42.23,42.27,42.17,42.19,69400.0,27.1988,27.2245,27.1601,27.173,69400.0
2011-02-01 09:55:00,42.19,42.3,42.19,42.25,39000.0,27.173,27.2439,27.173,27.2117,39000.0
2011-02-01 10:00:00,42.31,42.34,42.17,42.24,34100.0,27.2503,27.2696,27.1601,27.2052,34100.0
2011-02-01 10:05:00,42.23,42.29,42.15,42.15,17600.0,27.1988,27.2374,27.1472,27.1472,17600.0
2011-02-01 10:10:00,42.15,42.22,42.14,42.2,12000.0,27.1472,27.1923,27.1408,27.1794,12000.0
2011-02-01 10:15:00,42.2,42.26,42.14,42.24,22700.0,27.1794,27.2181,27.1408,27.2052,22700.0
2011-02-01 10:20:00,42.24,42.35,42.22,42.32,27200.0,27.2052,27.2761,27.1923,27.2567,27200.0
2011-02-01 10:25:00,42.32,42.32,42.24,42.28,6700.0,27.2567,27.2567,27.2052,27.231,6700.0
2011-02-01 10:30:00,42.29,42.33,42.27,42.32,21200.0,27.2374,27.2632,27.2245,27.2567,21200.0
2011-02-01 10:35:00,42.34,42.44,42.3,42.43,55500.0,27.2696,27.334,27.2439,27.3276,55500.0
2011-02-01 10:40:00,42.44,42.5,42.39,42.48,29500.0,27.334,27.3727,27.3018,27.3598,29500.0
2011-02-01 10:45:00,42.48,42.54,42.46,42.54,25600.0,27.3598,27.3984,27.3469,27.3984,25600.0
2011-02-01 10:50:00,42.52,42.67,42.52,42.65,60400.0,27.3856,27.4822,27.3856,27.4693,60400.0
2011-02-01 10:55:00,42.65,42.7,42.63,42.66,45300.0,27.4693,27.5015,27.4564,27.4757,45300.0
2011-02-01 11:00:00,42.66,42.69,42.63,42.63,35900.0,27.4757,27.495,27.4564,27.4564,35900.0
2011-02-01 11:05:00,42.62,42.65,42.48,42.49,39600.0,27.45,27.4693,27.3598,27.3662,39600.0
2011-02-01 11:10:00,42.49,42.51,42.43,42.44,28000.0,27.3662,27.3791,27.3276,27.334,28000.0
2011-02-01 11:15:00,42.44,42.48,42.4,42.48,28100.0,27.334,27.3598,27.3083,27.3598,28100.0
2011-02-01 11:20:00,42.48,42.54,42.46,42.48,65100.0,27.3598,27.3984,27.3469,27.3598,65100.0
2011-02-01 11:25:00,42.48,42.54,42.45,42.51,17800.0,27.3598,27.3984,27.3405,27.3791,17800.0
2011-02-01 11:30:00,42.52,42.56,42.47,42.48,83500.0,27.3856,27.4113,27.3533,27.3598,83500.0
2011-02-01 11:35:00,42.49,42.53,42.46,42.5,21000.0,27.3662,27.392,27.3469,27.3727,21000.0
2011-02-01 11:40:00,42.5,42.51,42.45,42.46,47700.0,27.3727,27.3791,27.3405,27.3469,47700.0
2011-02-01 11:45:00,42.46,42.47,42.44,42.46,16700.0,27.3469,27.3533,27.334,27.3469,16700.0
2011-02-01 11:50:00,42.45,42.49,42.43,42.47,15400.0,27.3405,27.3662,27.3276,27.3533,15400.0
2011-02-01 11:55:00,42.48,42.49,42.42,42.42,48400.0,27.3598,27.3662,27.3211,27.3211,48400.0
2011-02-01 12:00:00,42.42,42.43,42.34,42.38,25200.0,27.3211,27.3276,27.2696,27.2954,25200.0
2011-02-01 12:05:00,42.38,42.41,42.35,42.37,24300.0,27.2954,27.3147,27.2761,27.2889,24300.0
2011-02-01 12:10:00,42.37,42.49,42.37,42.43,36100.0,27.2889,27.3662,27.2889,27.3276,36100.0
2011-02-01 12:15:00,42.43,42.48,42.4,42.45,31300.0,27.3276,27.3598,27.3083,27.3405,31300.0
2011-02-01 12:20:00,42.47,42.49,42.41,42.42,40000.0,27.3533,27.3662,27.3147,27.3211,40000.0
2011-02-01 12:25:00,42.42,42.42,42.41,42.41,18200.0,27.3211,27.3211,27.3147,27.3147,18200.0
2011-02-01 12:30:00,42.41,42.42,42.35,42.36,24000.0,27.3147,27.3211,27.2761,27.2825,24000.0
2011-02-01 12:35:00,42.36,42.36,42.3,42.31,45800.0,27.2825,27.2825,27.2439,27.2503,45800.0
2011-02-01 12:40:00,42.32,42.32,42.24,42.25,58000.0,27.2567,27.2567,27.2052,27.2117,58000.0
2011-02-01 12:45:00,42.26,42.28,42.19,42.23,49200.0,27.2181,27.231,27.173,27.1988,49200.0
2011-02-01 12:50:00,42.24,42.27,42.21,42.24,38900.0,27.2052,27.2245,27.1859,27.2052,38900.0
2011-02-01 12:55:00,42.25,42.27,42.22,42.26,35800.0,27.2117,27.2245,27.1923,27.2181,35800.0
2011-02-01 13:00:00,42.26,42.28,42.2,42.24,39200.0,27.2181,27.231,27.1794,27.2052,39200.0
2011-02-01 13:05:00,42.24,42.25,42.14,42.15,33600.0,27.2052,27.2117,27.1408,27.1472,33600.0
2011-02-01 13:10:00,42.17,42.24,42.17,42.17,20300.0,27.1601,27.2052,27.1601,27.1601,20300.0
2011-02-01 13:15:00,42.18,42.2,42.14,42.19,36600.0,27.1666,27.1794,27.1408,27.173,36600.0
2011-02-01 13:20:00,42.19,42.23,42.17,42.18,12800.0,27.173,27.1988,27.1601,27.1666,12800.0
2011-02-01 13:25:00,42.18,42.23,42.17,42.22,23800.0,27.1666,27.1988,27.1601,27.1923,23800.0
2011-02-01 13:30:00,42.21,42.24,42.19,42.2,17800.0,27.1859,27.2052,27.173,27.1794,17800.0
2011-02-01 13:35:00,42.2,42.22,42.19,42.2,12200.0,27.1794,27.1923,27.173,27.1794,12200.0
2011-02-01 13:40:00,42.2,42.22,42.07,42.12,87400.0,27.1794,27.1923,27.0957,27.1279,87400.0
2011-02-01 13:45:00,42.13,42.15,42.12,42.14,30600.0,27.1344,27.1472,27.1279,27.1408,30600.0
2011-02-01 13:50:00,42.14,42.16,42.08,42.16,76200.0,27.1408,27.1537,27.1022,27.1537,76200.0
2011-02-01 13:55:00,42.16,42.16,42.01,42.02,78800.0,27.1537,27.1537,27.0571,27.0635,78800.0
2011-02-01 14:00:00,42.03,42.03,41.93,41.97,83800.0,27.07,27.07,27.0056,27.0313,83800.0
2011-02-01 14:05:00,41.98,42.05,41.98,42.05,17500.0,27.0378,27.0828,27.0378,27.0828,17500.0
2011-02-01 14:10:00,42.05,42.05,42.04,42.04,24800.0,27.0828,27.0828,27.0764,27.0764,24800.0
2011-02-01 14:15:00,42.05,42.05,42.01,42.03,52100.0,27.0828,27.0828,27.0571,27.07,52100.0
2011-02-01 14:20:00,42.02,42.05,42.02,42.05,23600.0,27.0635,27.0828,27.0635,27.0828,23600.0
2011-02-01 14:25:00,42.04,42.05,41.97,41.98,78400.0,27.0764,27.0828,27.0313,27.0378,78400.0
2011-02-01 14:30:00,41.99,42.05,41.98,41.99,40400.0,27.0442,27.0828,27.0378,27.0442,40400.0
2011-02-01 14:35:00,41.99,42.05,41.99,42.02,15300.0,27.0442,27.0828,27.0442,27.0635,15300.0
2011-02-01 14:40:00,42.02,42.07,42.02,42.07,29900.0,27.0635,27.0957,27.0635,27.0957,29900.0
2011-02-01 14:45:00,42.07,42.09,41.97,41.97,35400.0,27.0957,27.1086,27.0313,27.0313,35400.0
2011-02-01 14:50:00,41.97,42.04,41.97,42.03,23400.0,27.0313,27.0764,27.0313,27.07,23400.0
2011-02-01 14:55:00,42.05,42.1,42.01,42.07,73900.0,27.0828,27.115,27.0571,27.0957,73900.0
2011-02-01 15:00:00,42.08,42.15,42.06,42.15,45500.0,27.1022,27.1472,27.0893,27.1472,45500.0
2011-02-01 15:05:00,42.15,42.17,42.12,42.13,81100.0,27.1472,27.1601,27.1279,27.1344,81100.0
2011-02-01 15:10:00,42.13,42.16,42.12,42.16,23200.0,27.1344,27.1537,27.1279,27.1537,23200.0
2011-02-01 15:15:00,42.16,42.16,42.12,42.14,38000.0,27.1537,27.1537,27.1279,27.1408,38000.0
2011-02-01 15:20:00,42.15,42.15,42.08,42.1,31900.0,27.1472,27.1472,27.1022,27.115,31900.0
2011-02-01 15:25:00,42.1,42.13,42.07,42.07,40900.0,27.115,27.1344,27.0957,27.0957,40900.0
2011-02-01 15:30:00,42.08,42.11,42.05,42.1,43000.0,27.1022,27.1215,27.0828,27.115,43000.0
2011-02-01 15:35:00,42.11,42.18,42.07,42.07,65900.0,27.1215,27.1666,27.0957,27.0957,65900.0
2011-02-01 15:40:00,42.07,42.1,42.07,42.1,71900.0,27.0957,27.115,27.0957,27.115,71900.0
2011-02-01 15:45:00,42.09,42.13,42.06,42.11,93600.0,27.1086,27.1344,27.0893,27.1215,93600.0
2011-02-01 15:50:00,42.11,42.14,42.08,42.08,49100.0,27.1215,27.1408,27.1022,27.1022,49100.0
2011-02-01 15:55:00,42.08,42.09,42.02,42.03,67000.0,27.1022,27.1086,27.0635,27.07,67000.0
2011-02-02 09:30:00,41.75,41.91,41.69,41.75,70600.0,26.8896,26.9927,26.851,26.8896,70600.0
2011-02-02 09:35:00,41.77,41.89,41.7,41.7,19200.0,26.9025,26.9798,26.8574,26.8574,19200.0
2011-02-02 09:40:00,41.7,41.74,41.57,41.74,22100.0,26.8574,26.8832,26.7737,26.8832,22100.0
2011-02-02 09:45:00,41.74,41.8,41.64,41.7,33600.0,26.8832,26.9218,26.8188,26.8574,33600.0
2011-02-02 09:50:00,41.71,41.72,41.64,41.7,31600.0,26.8639,26.8703,26.8188,26.8574,31600.0
2011-02-02 09:55:00,41.68,41.7,41.65,41.67,34800.0,26.8445,26.8574,26.8252,26.8381,34800.0
2011-02-02 10:00:00,41.68,41.7,41.51,41.52,46500.0,26.8445,26.8574,26.735,26.7415,46500.0
2011-02-02 10:05:00,41.53,41.65,41.52,41.57,26500.0,26.7479,26.8252,26.7415,26.7737,26500.0
2011-02-02 10:10:00,41.57,41.6,41.52,41.53,51100.0,26.7737,26.793,26.7415,26.7479,51100.0
2011-02-02 10:15:00,41.53,41.55,41.47,41.49,41400.0,26.7479,26.7608,26.7093,26.7222,41400.0
2011-02-02 10:20:00,41.48,41.57,41.48,41.55,24100.0,26.7157,26.7737,26.7157,26.7608,24100.0
2011-02-02 10:25:00,41.56,41.66,41.56,41.6,29100.0,26.7672,26.8317,26.7672,26.793,29100.0
2011-02-02 10:30:00,41.61,41.75,41.6,41.67,42000.0,26.7995,26.8896,26.793,26.8381,42000.0
2011-02-02 10:35:00,41.68,41.72,41.68,41.72,20400.0,26.8445,26.8703,26.8445,26.8703,20400.0
2011-02-02 10:40:00,41.71,41.74,41.66,41.7,26900.0,26.8639,26.8832,26.8317,26.8574,26900.0
2011-02-02 10:45:00,41.7,41.72,41.68,41.68,20300.0,26.8574,26.8703,26.8445,26.8445,20300.0
2011-02-02 10:50:00,41.68,41.7,41.63,41.68,24800.0,26.8445,26.8574,26.8123,26.8445,24800.0
2011-02-02 10:55:00,41.67,41.71,41.66,41.68,20900.0,26.8381,26.8639,26.8317,26.8445,20900.0
2011-02-02 11:00:00,41.68,41.68,41.6,41.6,19000.0,26.8445,26.8445,26.793,26.793,19000.0
2011-02-02 11:05:00,41.61,41.61,41.53,41.56,31300.0,26.7995,26.7995,26.7479,26.7672,31300.0
2011-02-02 11:10:00,41.55,41.58,41.49,41.5,55500.0,26.7608,26.7801,26.7222,26.7286,55500.0
2011-02-02 11:15:00,41.5,41.5,41.46,41.47,26700.0,26.7286,26.7286,26.7028,26.7093,26700.0
2011-02-02 11:20:00,41.47,41.49,41.37,41.38,45700.0,26.7093,26.7222,26.6449,26.6513,45700.0
2011-02-02 11:25:00,41.39,41.4,41.34,41.34,42400.0,26.6578,26.6642,26.6256,26.6256,42400.0
2011-02-02 11:30:00,41.35,41.4,41.34,41.4,40700.0,26.632,26.6642,26.6256,26.6642,40700.0
2011-02-02 11:35:00,41.39,41.4,41.38,41.39,18400.0,26.6578,26.6642,26.6513,26.6578,18400.0
2011-02-02 11:40:00,41.4,41.4,41.35,41.4,44900.0,26.6642,26.6642,26.632,26.6642,44900.0
2011-02-02 11:45:00,41.39,41.46,41.38,41.43,35000.0,26.6578,26.7028,26.6513,26.6835,35000.0
2011-02-02 11:50:00,41.43,41.48,41.41,41.46,63700.0,26.6835,26.7157,26.6706,26.7028,63700.0
2011-02-02 11:55:00,41.45,41.46,41.44,41.44,25400.0,26.6964,26.7028,26.69,26.69,25400.0
2011-02-02 12:00:00,41.45,41.46,41.44,41.45,43600.0,26.6964,26.7028,26.69,26.6964,43600.0
2011-02-02 12:05:00,41.46,41.46,41.38,41.38,71000.0,26.7028,26.7028,26.6513,26.6513,71000.0
2011-02-02 12:10:00,41.38,41.39,41.3,41.31,51700.0,26.6513,26.6578,26.5998,26.6062,51700.0
2011-02-02 12:15:00,41.32,41.32,41.25,41.26,51900.0,26.6127,26.6127,26.5676,26.574,51900.0
2011-02-02 12:20:00,41.26,41.27,41.19,41.2,45200.0,26.574,26.5805,26.5289,26.5354,45200.0
2011-02-02 12:25:00,41.2,41.21,41.17,41.17,31200.0,26.5354,26.5418,26.5161,26.5161,31200.0
2011-02-02 12:30:00,41.18,41.23,41.17,41.19,31900.0,26.5225,26.5547,26.5161,26.5289,31900.0
2011-02-02 12:35:00,41.19,41.22,41.19,41.22,26800.0,26.5289,26.5483,26.5289,26.5483,26800.0
2011-02-02 12:40:00,41.22,41.22,41.15,41.15,21100.0,26.5483,26.5483,26.5032,26.5032,21100.0
2011-02-02 12:45:00,41.15,41.18,41.13,41.13,42500.0,26.5032,26.5225,26.4903,26.4903,42500.0
2011-02-02 12:50:00,41.14,41.2,41.1,41.11,92300.0,26.4967,26.5354,26.471,26.4774,92300.0
2011-02-02 12:55:00,41.1,41.12,41.05,41.06,94000.0,26.471,26.4839,26.4388,26.4452,94000.0
2011-02-02 13:00:00,41.07,41.08,40.97,41.0,91500.0,26.4517,26.4581,26.3873,26.4066,91500.0
2011-02-02 13:05:00,41.0,41.01,40.92,40.93,42400.0,26.4066,26.413,26.355,26.3615,42400.0
2011-02-02 13:10:00,40.94,40.94,40.87,40.88,35300.0,26.3679,26.3679,26.3228,26.3293,35300.0
2011-02-02 13:15:00,40.87,40.92,40.82,40.84,68800.0,26.3228,26.355,26.2906,26.3035,68800.0
2011-02-02 13:20:00,40.83,40.87,40.83,40.87,36600.0,26.2971,26.3228,26.2971,26.3228,36600.0
2011-02-02 13:25:00,40.87,40.92,40.86,40.9,37300.0,26.3228,26.355,26.3164,26.3422,37300.0
2011-02-02 13:30:00,40.9,40.92,40.89,40.89,55400.0,26.3422,26.355,26.3357,26.3357,55400.0
2011-02-02 13:35:00,40.89,40.91,40.87,40.88,42400.0,26.3357,26.3486,26.3228,26.3293,42400.0
2011-02-02 13:40:00,40.88,40.94,40.87,40.93,61000.0,26.3293,26.3679,26.3228,26.3615,61000.0
2011-02-02 13:45:00,40.94,40.98,40.93,40.98,38800.0,26.3679,26.3937,26.3615,26.3937,38800.0
2011-02-02 13:50:00,40.98,41.06,40.97,41.06,72800.0,26.3937,26.4452,26.3873,26.4452,72800.0
2011-02-02 13:55:00,41.06,41.06,41.03,41.06,25900.0,26.4452,26.4452,26.4259,26.4452,25900.0
2011-02-02 14:00:00,41.05,41.12,41.05,41.12,36200.0,26.4388,26.4839,26.4388,26.4839,36200.0
2011-02-02 14:05:00,41.12,41.14,41.11,41.14,22500.0,26.4839,26.4967,26.4774,26.4967,22500.0
2011-02-02 14:10:00,41.14,41.16,41.09,41.09,38100.0,26.4967,26.5096,26.4645,26.4645,38100.0
2011-02-02 14:15:00,41.09,41.11,41.08,41.09,40900.0,26.4645,26.4774,26.4581,26.4645,40900.0
2011-02-02 14:20:00,41.08,41.1,41.08,41.09,26000.0,26.4581,26.471,26.4581,26.4645,26000.0
2011-02-02 14:25:00,41.09,41.17,41.09,41.17,58800.0,26.4645,26.5161,26.4645,26.5161,58800.0
2011-02-02 14:30:00,41.17,41.19,41.15,41.18,35200.0,26.5161,26.5289,26.5032,26.5225,35200.0
2011-02-02 14:35:00,41.18,41.23,41.16,41.22,33800.0,26.5225,26.5547,26.5096,26.5483,33800.0
2011-02-02 14:40:00,41.23,41.32,41.22,41.31,46700.0,26.5547,26.6127,26.5483,26.6062,46700.0
2011-02-02 14:45:00,41.3,41.37,41.3,41.34,49500.0,26.5998,26.6449,26.5998,26.6256,49500.0
2011-02-02 14:50:00,41.35,41.4,41.34,41.4,38200.0,26.632,26.6642,26.6256,26.6642,38200.0
2011-02-02 14:55:00,41.4,41.41,41.38,41.39,58300.0,26.6642,26.6706,26.6513,26.6578,58300.0
2011-02-02 15:00:00,41.38,41.4,41.37,41.38,63400.0,26.6513,26.6642,26.6449,26.6513,63400.0
2011-02-02 15:05:00,41.39,41.43,41.38,41.41,80000.0,26.6578,26.6835,26.6513,26.6706,80000.0
2011-02-02 15:10:00,41.4,41.42,41.38,41.42,62900.0,26.6642,26.6771,26.6513,26.6771,62900.0
2011-02-02 15:15:00,41.42,41.42,41.39,41.39,30800.0,26.6771,26.6771,26.6578,26.6578,30800.0
2011-02-02 15:20:00,41.39,41.42,41.39,41.4,47600.0,26.6578,26.6771,26.6578,26.6642,47600.0
2011-02-02 15:25:00,41.41,41.41,41.35,41.35,56500.0,26.6706,26.6706,26.632,26.632,56500.0
2011-02-02 15:30:00,41.35,41.35,41.29,41.31,39700.0,26.632,26.632,26.5934,26.6062,39700.0
2011-02-02 15:35:00,41.3,41.32,41.25,41.28,69400.0,26.5998,26.6127,26.5676,26.5869,69400.0
2011-02-02 15:40:00,41.28,41.32,41.27,41.28,62300.0,26.5869,26.6127,26.5805,26.5869,62300.0
2011-02-02 15:45:00,41.28,41.31,41.27,41.3,45300.0,26.5869,26.6062,26.5805,26.5998,45300.0
2011-02-02 15:50:00,41.3,41.3,41.2,41.21,133900.0,26.5998,26.5998,26.5354,26.5418,133900.0
2011-02-02 15:55:00,41.21,41.24,41.15,41.22,367200.0,26.5418,26.5611,26.5032,26.5483,367200.0
2011-02-03 09:30:00,40.93,41.18,40.75,40.76,55800.0,26.3615,26.5225,26.2456,26.252,55800.0
2011-02-03 09:35:00,40.76,41.13,40.75,41.06,32400.0,26.252,26.4903,26.2456,26.4452,32400.0
2011-02-03 09:40:00,41.09,41.17,40.98,41.08,38200.0,26.4645,26.5161,26.3937,26.4581,38200.0
2011-02-03 09:45:00,41.05,41.14,40.93,40.95,41500.0,26.4388,26.4967,26.3615,26.3744,41500.0
2011-02-03 09:50:00,40.95,40.98,40.88,40.88,28600.0,26.3744,26.3937,26.3293,26.3293,28600.0
2011-02-03 09:55:00,40.89,40.91,40.79,40.86,42100.0,26.3357,26.3486,26.2713,26.3164,42100.0
2011-02-03 10:00:00,40.87,40.9,40.7,40.74,37800.0,26.3228,26.3422,26.2134,26.2391,37800.0
2011-02-03 10:05:00,40.74,40.75,40.58,40.61,60700.0,26.2391,26.2456,26.1361,26.1554,60700.0
2011-02-03 10:10:00,40.61,40.61,40.39,40.46,87300.0,26.1554,26.1554,26.0137,26.0588,87300.0
2011-02-03 10:15:00,40.46,40.47,40.38,40.41,57000.0,26.0588,26.0652,26.0073,26.0266,57000.0
2011-02-03 10:20:00,40.43,40.45,40.39,40.41,51900.0,26.0395,26.0523,26.0137,26.0266,51900.0
2011-02-03 10:25:00,40.41,40.41,40.3,40.32,72300.0,26.0266,26.0266,25.9557,25.9686,72300.0
2011-02-03 10:30:00,40.32,40.34,40.23,40.26,59200.0,25.9686,25.9815,25.9106,25.93,59200.0
2011-02-03 10:35:00,40.27,40.38,40.23,40.36,44900.0,25.9364,26.0073,25.9106,25.9944,44900.0
2011-02-03 10:40:00,40.37,40.37,40.28,40.3,26600.0,26.0008,26.0008,25.9428,25.9557,26600.0
2011-02-03 10:45:00,40.3,40.48,40.3,40.45,78500.0,25.9557,26.0717,25.9557,26.0523,78500.0
2011-02-03 10:50:00,40.46,40.52,40.45,40.45,47200.0,26.0588,26.0974,26.0523,26.0523,47200.0
2011-02-03 10:55:00,40.44,40.47,40.4,40.4,137400.0,26.0459,26.0652,26.0201,26.0201,137400.0
2011-02-03 11:00:00,40.4,40.41,40.37,40.39,84600.0,26.0201,26.0266,26.0008,26.0137,84600.0
2011-02-03 11:05:00,40.39,40.46,40.39,40.44,42400.0,26.0137,26.0588,26.0137,26.0459,42400.0
2011-02-03 11:10:00,40.44,40.56,40.43,40.56,42200.0,26.0459,26.1232,26.0395,26.1232,42200.0
2011-02-03 11:15:00,40.55,40.61,40.54,40.58,38400.0,26.1167,26.1554,26.1103,26.1361,38400.0
2011-02-03 11:20:00,40.58,40.61,40.56,40.56,20500.0,26.1361,26.1554,26.1232,26.1232,20500.0
2011-02-03 11:25:00,40.56,40.57,40.5,40.52,20900.0,26.1232,26.1296,26.0845,26.0974,20900.0
2011-02-03 11:30:00,40.52,40.56,40.5,40.56,27600.0,26.0974,26.1232,26.0845,26.1232,27600.0
2011-02-03 11:35:00,40.55,40.57,40.5,40.52,97500.0,26.1167,26.1296,26.0845,26.0974,97500.0
2011-02-03 11:40:00,40.53,40.54,40.5,40.54,40300.0,26.1039,26.1103,26.0845,26.1103,40300.0
2011-02-03 11:45:00,40.55,40.64,40.55,40.59,30300.0,26.1167,26.1747,26.1167,26.1425,30300.0
2011-02-03 11:50:00,40.59,40.62,40.56,40.62,30400.0,26.1425,26.1618,26.1232,26.1618,30400.0
2011-02-03 11:55:00,40.6,40.67,40.59,40.67,31800.0,26.1489,26.194,26.1425,26.194,31800.0
2011-02-03 12:00:00,40.67,40.76,40.67,40.76,52500.0,26.194,26.252,26.194,26.252,52500.0
2011-02-03 12:05:00,40.77,40.81,40.76,40.77,74000.0,26.2584,26.2842,26.252,26.2584,74000.0
2011-02-03 12:10:00,40.77,40.77,40.73,40.73,16600.0,26.2584,26.2584,26.2327,26.2327,16600.0
2011-02-03 12:15:00,40.74,40.76,40.71,40.74,30100.0,26.2391,26.252,26.2198,26.2391,30100.0
2011-02-03 12:20:00,40.73,40.75,40.71,40.74,33300.0,26.2327,26.2456,26.2198,26.2391,33300.0
2011-02-03 12:25:00,40.74,40.76,40.73,40.75,22000.0,26.2391,26.252,26.2327,26.2456,22000.0
2011-02-03 12:30:00,40.75,40.76,40.7,40.7,64800.0,26.2456,26.252,26.2134,26.2134,64800.0
2011-02-03 12:35:00,40.7,40.75,40.7,40.73,19100.0,26.2134,26.2456,26.2134,26.2327,19100.0
2011-02-03 12:40:00,40.74,40.83,40.73,40.8,37300.0,26.2391,26.2971,26.2327,26.2778,37300.0
2011-02-03 12:45:00,40.8,40.82,40.75,40.77,19300.0,26.2778,26.2906,26.2456,26.2584,19300.0
2011-02-03 12:50:00,40.77,40.78,40.72,40.76,28200.0,26.2584,26.2649,26.2262,26.252,28200.0
2011-02-03 12:55:00,40.77,40.83,40.74,40.83,19400.0,26.2584,26.2971,26.2391,26.2971,19400.0
2011-02-03 13:00:00,40.83,40.84,40.78,40.79,20000.0,26.2971,26.3035,26.2649,26.2713,20000.0
2011-02-03 13:05:00,40.8,40.82,40.77,40.8,18000.0,26.2778,26.2906,26.2584,26.2778,18000.0
2011-02-03 13:10:00,40.79,40.86,40.79,40.86,16200.0,26.2713,26.3164,26.2713,26.3164,16200.0
2011-02-03 13:15:00,40.85,40.86,40.77,40.78,16600.0,26.31,26.3164,26.2584,26.2649,16600.0
2011-02-03 13:20:00,40.78,40.81,40.78,40.8,12000.0,26.2649,26.2842,26.2649,26.2778,12000.0
2011-02-03 13:25:00,40.79,40.82,40.78,40.82,16700.0,26.2713,26.2906,26.2649,26.2906,16700.0
2011-02-03 13:30:00,40.81,40.82,40.79,40.8,12100.0,26.2842,26.2906,26.2713,26.2778,12100.0
2011-02-03 13:35:00,40.8,40.8,40.79,40.79,10300.0,26.2778,26.2778,26.2713,26.2713,10300.0
2011-02-03 13:40:00,40.8,40.8,40.73,40.75,30400.0,26.2778,26.2778,26.2327,26.2456,30400.0
2011-02-03 13:45:00,40.75,40.78,40.73,40.75,39200.0,26.2456,26.2649,26.2327,26.2456,39200.0
2011-02-03 13:50:00,40.75,40.82,40.75,40.79,24700.0,26.2456,26.2906,26.2456,26.2713,24700.0
2011-02-03 13:55:00,40.79,40.81,40.78,40.78,15500.0,26.2713,26.2842,26.2649,26.2649,15500.0
2011-02-03 14:00:00,40.78,40.81,40.78,40.78,21700.0,26.2649,26.2842,26.2649,26.2649,21700.0
2011-02-03 14:05:00,40.78,40.78,40.72,40.76,43900.0,26.2649,26.2649,26.2262,26.252,43900.0
2011-02-03 14:10:00,40.77,40.77,40.69,40.7,37400.0,26.2584,26.2584,26.2069,26.2134,37400.0
2011-02-03 14:15:00,40.7,40.77,40.68,40.76,30500.0,26.2134,26.2584,26.2005,26.252,30500.0
2011-02-03 14:20:00,40.77,40.81,40.76,40.79,27500.0,26.2584,26.2842,26.252,26.2713,27500.0
2011-02-03 14:25:00,40.78,40.82,40.78,40.78,26800.0,26.2649,26.2906,26.2649,26.2649,26800.0
2011-02-03 14:30:00,40.78,40.84,40.78,40.81,19700.0,26.2649,26.3035,26.2649,26.2842,19700.0
2011-02-03 14:35:00,40.81,40.86,40.8,40.84,26500.0,26.2842,26.3164,26.2778,26.3035,26500.0
2011-02-03 14:40:00,40.84,40.91,40.83,40.91,42500.0,26.3035,26.3486,26.2971,26.3486,42500.0
2011-02-03 14:45:00,40.9,40.91,40.84,40.88,34600.0,26.3422,26.3486,26.3035,26.3293,34600.0
2011-02-03 14:50:00,40.88,40.93,40.87,40.93,25100.0,26.3293,26.3615,26.3228,26.3615,25100.0
2011-02-03 14:55:00,40.92,41.0,40.91,40.95,50200.0,26.355,26.4066,26.3486,26.3744,50200.0
2011-02-03 15:00:00,40.95,41.0,40.94,40.96,55700.0,26.3744,26.4066,26.3679,26.3808,55700.0
2011-02-03 15:05:00,40.97,41.02,40.97,41.0,47600.0,26.3873,26.4195,26.3873,26.4066,47600.0
2011-02-03 15:10:00,41.0,41.04,41.0,41.02,48100.0,26.4066,26.4323,26.4066,26.4195,48100.0
2011-02-03 15:15:00,41.02,41.03,41.01,41.02,35700.0,26.4195,26.4259,26.413,26.4195,35700.0
2011-02-03 15:20:00,41.02,41.06,41.0,41.0,35500.0,26.4195,26.4452,26.4066,26.4066,35500.0
2011-02-03 15:25:00,41.0,41.03,41.0,41.01,34400.0,26.4066,26.4259,26.4066,26.413,34400.0
2011-02-03 15:30:00,41.01,41.02,41.01,41.01,32200.0,26.413,26.4195,26.413,26.413,32200.0
2011-02-03 15:35:00,41.01,41.06,41.01,41.04,56800.0,26.413,26.4452,26.413,26.4323,56800.0
2011-02-03 15:40:00,41.05,41.05,41.0,41.0,54800.0,26.4388,26.4388,26.4066,26.4066,54800.0
2011-02-03 15:45:00,41.0,41.02,40.97,41.0,89000.0,26.4066,26.4195,26.3873,26.4066,89000.0
2011-02-03 15:50:00,41.01,41.04,41.01,41.03,75700.0,26.413,26.4323,26.413,26.4259,75700.0
2011-02-03 15:55:00,41.04,41.04,40.96,40.98,225300.0,26.4323,26.4323,26.3808,26.3937,225300.0
2011-02-04 09:30:00,41.11,41.25,41.03,41.04,53200.0,26.4774,26.5676,26.4259,26.4323,53200.0
2011-02-04 09:35:00,41.04,41.1,41.0,41.02,33100.0,26.4323,26.471,26.4066,26.4195,33100.0
2011-02-04 09:40:00,41.02,41.1,40.94,41.0,47700.0,26.4195,26.471,26.3679,26.4066,47700.0
2011-02-04 09:45:00,40.99,41.13,40.97,41.12,262600.0,26.4001,26.4903,26.3873,26.4839,262600.0
2011-02-04 09:50:00,41.13,41.18,41.11,41.14,49500.0,26.4903,26.5225,26.4774,26.4967,49500.0
2011-02-04 09:55:00,41.15,41.21,41.08,41.09,50700.0,26.5032,26.5418,26.4581,26.4645,50700.0
2011-02-04 10:00:00,41.09,41.24,41.09,41.16,54900.0,26.4645,26.5611,26.4645,26.5096,54900.0
2011-02-04 10:05:00,41.15,41.2,41.1,41.15,179000.0,26.5032,26.5354,26.471,26.5032,179000.0
2011-02-04 10:10:00,41.15,41.15,41.06,41.08,18300.0,26.5032,26.5032,26.4452,26.4581,18300.0
2011-02-04 10:15:00,41.08,41.11,41.05,41.05,31800.0,26.4581,26.4774,26.4388,26.4388,31800.0
2011-02-04 10:20:00,41.05,41.2,41.03,41.16,53200.0,26.4388,26.5354,26.4259,26.5096,53200.0
2011-02-04 10:25:00,41.16,41.27,41.13,41.23,62100.0,26.5096,26.5805,26.4903,26.5547,62100.0
2011-02-04 10:30:00,41.21,41.31,41.18,41.31,45600.0,26.5418,26.6062,26.5225,26.6062,45600.0
2011-02-04 10:35:00,41.3,41.39,41.3,41.36,37300.0,26.5998,26.6578,26.5998,26.6384,37300.0
2011-02-04 10:40:00,41.36,41.44,41.29,41.41,64300.0,26.6384,26.69,26.5934,26.6706,64300.0
2011-02-04 10:45:00,41.41,41.5,41.41,41.49,54300.0,26.6706,26.7286,26.6706,26.7222,54300.0
2011-02-04 10:50:00,41.48,41.53,41.4,41.4,65000.0,26.7157,26.7479,26.6642,26.6642,65000.0
2011-02-04 10:55:00,41.4,41.45,41.37,41.41,45700.0,26.6642,26.6964,26.6449,26.6706,45700.0
2011-02-04 11:00:00,41.41,41.46,41.35,41.35,48200.0,26.6706,26.7028,26.632,26.632,48200.0
2011-02-04 11:05:00,41.35,41.4,41.33,41.39,47700.0,26.632,26.6642,26.6191,26.6578,47700.0
2011-02-04 11:10:00,41.38,41.5,41.38,41.45,36900.0,26.6513,26.7286,26.6513,26.6964,36900.0
2011-02-04 11:15:00,41.46,41.64,41.45,41.64,48000.0,26.7028,26.8188,26.6964,26.8188,48000.0
2011-02-04 11:20:00,41.64,41.67,41.62,41.63,33500.0,26.8188,26.8381,26.8059,26.8123,33500.0
2011-02-04 11:25:00,41.63,41.7,41.62,41.7,60400.0,26.8123,26.8574,26.8059,26.8574,60400.0
2011-02-04 11:30:00,41.7,41.88,41.7,41.87,75000.0,26.8574,26.9733,26.8574,26.9669,75000.0
2011-02-04 11:35:00,41.86,41.94,41.84,41.93,39700.0,26.9605,27.012,26.9476,27.0056,39700.0
2011-02-04 11:40:00,41.92,42.14,41.92,42.14,131100.0,26.9991,27.1408,26.9991,27.1408,131100.0
2011-02-04 11:45:00,42.14,42.14,42.06,42.07,80400.0,27.1408,27.1408,27.0893,27.0957,80400.0
2011-02-04 11:50:00,42.07,42.07,41.99,42.05,81800.0,27.0957,27.0957,27.0442,27.0828,81800.0
2011-02-04 11:55:00,42.05,42.07,41.99,42.07,50600.0,27.0828,27.0957,27.0442,27.0957,50600.0
2011-02-04 12:00:00,42.06,42.14,42.06,42.12,42300.0,27.0893,27.1408,27.0893,27.1279,42300.0
2011-02-04 12:05:00,42.12,42.14,42.11,42.14,22500.0,27.1279,27.1408,27.1215,27.1408,22500.0
2011-02-04 12:10:00,42.13,42.15,42.11,42.13,53000.0,27.1344,27.1472,27.1215,27.1344,53000.0
2011-02-04 12:15:00,42.14,42.15,42.11,42.13,20200.0,27.1408,27.1472,27.1215,27.1344,20200.0
2011-02-04 12:20:00,42.13,42.14,42.09,42.1,75800.0,27.1344,27.1408,27.1086,27.115,75800.0
2011-02-04 12:25:00,42.1,42.15,42.09,42.12,20700.0,27.115,27.1472,27.1086,27.1279,20700.0
2011-02-04 12:30:00,42.12,42.14,42.12,42.13,25300.0,27.1279,27.1408,27.1279,27.1344,25300.0
2011-02-04 12:35:00,42.13,42.15,42.12,42.15,30400.0,27.1344,27.1472,27.1279,27.1472,30400.0
2011-02-04 12:40:00,42.15,42.15,42.12,42.14,114000.0,27.1472,27.1472,27.1279,27.1408,114000.0
2011-02-04 12:45:00,42.15,42.15,42.14,42.14,24000.0,27.1472,27.1472,27.1408,27.1408,24000.0
2011-02-04 12:50:00,42.14,42.15,42.14,42.15,29800.0,27.1408,27.1472,27.1408,27.1472,29800.0
2011-02-04 12:55:00,42.15,42.15,42.14,42.15,18700.0,27.1472,27.1472,27.1408,27.1472,18700.0
2011-02-04 13:00:00,42.15,42.26,42.15,42.26,75200.0,27.1472,27.2181,27.1472,27.2181,75200.0
2011-02-04 13:05:00,42.27,42.31,42.24,42.31,29600.0,27.2245,27.2503,27.2052,27.2503,29600.0
2011-02-04 13:10:00,42.31,42.33,42.28,42.3,31200.0,27.2503,27.2632,27.231,27.2439,31200.0
2011-02-04 13:15:00,42.3,42.31,42.26,42.27,29300.0,27.2439,27.2503,27.2181,27.2245,29300.0
2011-02-04 13:20:00,42.28,42.3,42.27,42.29,26100.0,27.231,27.2439,27.2245,27.2374,26100.0
2011-02-04 13:25:00,42.29,42.34,42.29,42.31,38300.0,27.2374,27.2696,27.2374,27.2503,38300.0
2011-02-04 13:30:00,42.3,42.31,42.29,42.3,23600.0,27.2439,27.2503,27.2374,27.2439,23600.0
2011-02-04 13:35:00,42.31,42.31,42.29,42.3,30700.0,27.2503,27.2503,27.2374,27.2439,30700.0
2011-02-04 13:40:00,42.31,42.35,42.3,42.3,39000.0,27.2503,27.2761,27.2439,27.2439,39000.0
2011-02-04 13:45:00,42.3,42.38,42.28,42.37,23900.0,27.2439,27.2954,27.231,27.2889,23900.0
2011-02-04 13:50:00,42.38,42.43,42.37,42.42,17900.0,27.2954,27.3276,27.2889,27.3211,17900.0
2011-02-04 13:55:00,42.42,42.45,42.41,42.45,31200.0,27.3211,27.3405,27.3147,27.3405,31200.0
2011-02-04 14:00:00,42.45,42.46,42.4,42.4,26900.0,27.3405,27.3469,27.3083,27.3083,26900.0
2011-02-04 14:05:00,42.4,42.44,42.38,42.43,43900.0,27.3083,27.334,27.2954,27.3276,43900.0
2011-02-04 14:10:00,42.43,42.47,42.42,42.47,23600.0,27.3276,27.3533,27.3211,27.3533,23600.0
2011-02-04 14:15:00,42.47,42.49,42.46,42.47,21800.0,27.3533,27.3662,27.3469,27.3533,21800.0
2011-02-04 14:20:00,42.47,42.5,42.44,42.48,101500.0,27.3533,27.3727,27.334,27.3598,101500.0
2011-02-04 14:25:00,42.47,42.56,42.47,42.56,43700.0,27.3533,27.4113,27.3533,27.4113,43700.0
2011-02-04 14:30:00,42.56,42.65,42.56,42.65,43400.0,27.4113,27.4693,27.4113,27.4693,43400.0
2011-02-04 14:35:00,42.65,42.71,42.65,42.7,56000.0,27.4693,27.5079,27.4693,27.5015,56000.0
2011-02-04 14:40:00,42.7,42.73,42.68,42.69,68800.0,27.5015,27.5208,27.4886,27.495,68800.0
2011-02-04 14:45:00,42.7,42.71,42.68,42.71,106200.0,27.5015,27.5079,27.4886,27.5079,106200.0
2011-02-04 14:50:00,42.7,42.87,42.7,42.8,91000.0,27.5015,27.611,27.5015,27.5659,91000.0
2011-02-04 14:55:00,42.8,42.83,42.77,42.82,75000.0,27.5659,27.5852,27.5466,27.5788,75000.0
2011-02-04 15:00:00,42.82,42.91,42.8,42.9,125400.0,27.5788,27.6367,27.5659,27.6303,125400.0
2011-02-04 15:05:00,42.9,42.9,42.85,42.86,41100.0,27.6303,27.6303,27.5981,27.6045,41100.0
2011-02-04 15:10:00,42.86,42.91,42.85,42.91,69700.0,27.6045,27.6367,27.5981,27.6367,69700.0
2011-02-04 15:15:00,42.91,42.93,42.89,42.9,66900.0,27.6367,27.6496,27.6239,27.6303,66900.0
2011-02-04 15:20:00,42.9,42.91,42.83,42.83,88200.0,27.6303,27.6367,27.5852,27.5852,88200.0
2011-02-04 15:25:00,42.83,42.84,42.77,42.8,109900.0,27.5852,27.5917,27.5466,27.5659,109900.0
2011-02-04 15:30:00,42.79,42.82,42.76,42.8,75700.0,27.5594,27.5788,27.5401,27.5659,75700.0
2011-02-04 15:35:00,42.8,42.82,42.77,42.82,91600.0,27.5659,27.5788,27.5466,27.5788,91600.0
2011-02-04 15:40:00,42.82,42.87,42.79,42.87,62300.0,27.5788,27.611,27.5594,27.611,62300.0
2011-02-04 15:45:00,42.86,43.01,42.86,43.0,134400.0,27.6045,27.7011,27.6045,27.6947,134400.0
2011-02-04 15:50:00,43.01,43.01,42.92,42.92,109600.0,27.7011,27.7011,27.6432,27.6432,109600.0
2011-02-04 15:55:00,42.92,43.13,42.89,43.01,544300.0,27.6432,27.7784,27.6239,27.7011,544300.0
2011-02-07 09:30:00,43.45,43.83,43.37,43.74,162000.0,27.9845,28.2293,27.933,28.1713,162000.0
2011-02-07 09:35:00,43.68,43.75,43.58,43.63,46400.0,28.1327,28.1777,28.0683,28.1005,46400.0
2011-02-07 09:40:00,43.64,43.73,43.56,43.72,89400.0,28.1069,28.1649,28.0554,28.1584,89400.0
2011-02-07 09:45:00,43.71,43.92,43.7,43.89,60600.0,28.152,28.2872,28.1455,28.2679,60600.0
2011-02-07 09:50:00,43.89,43.98,43.7,43.73,101800.0,28.2679,28.3259,28.1455,28.1649,101800.0
2011-02-07 09:55:00,43.72,43.82,43.71,43.82,50900.0,28.1584,28.2228,28.152,28.2228,50900.0
2011-02-07 10:00:00,43.82,43.94,43.82,43.93,55600.0,28.2228,28.3001,28.2228,28.2937,55600.0
2011-02-07 10:05:00,43.92,43.92,43.82,43.87,70900.0,28.2872,28.2872,28.2228,28.255,70900.0
2011-02-07 10:10:00,43.86,43.9,43.82,43.9,99100.0,28.2486,28.2744,28.2228,28.2744,99100.0
2011-02-07 10:15:00,43.9,43.9,43.85,43.85,33800.0,28.2744,28.2744,28.2422,28.2422,33800.0
2011-02-07 10:20:00,43.85,43.91,43.84,43.88,33500.0,28.2422,28.2808,28.2357,28.2615,33500.0
2011-02-07 10:25:00,43.88,43.96,43.85,43.91,55900.0,28.2615,28.313,28.2422,28.2808,55900.0
2011-02-07 10:30:00,43.91,43.96,43.9,43.94,19200.0,28.2808,28.313,28.2744,28.3001,19200.0
2011-02-07 10:35:00,43.95,44.07,43.94,44.07,92400.0,28.3066,28.3838,28.3001,28.3838,92400.0
2011-02-07 10:40:00,44.07,44.07,43.97,44.01,28600.0,28.3838,28.3838,28.3194,28.3452,28600.0
2011-02-07 10:45:00,44.0,44.01,43.92,43.96,25300.0,28.3388,28.3452,28.2872,28.313,25300.0
2011-02-07 10:50:00,43.96,44.03,43.95,43.98,42100.0,28.313,28.3581,28.3066,28.3259,42100.0
2011-02-07 10:55:00,43.97,44.02,43.96,44.0,21100.0,28.3194,28.3516,28.313,28.3388,21100.0
2011-02-07 11:00:00,43.99,44.03,43.95,43.95,26200.0,28.3323,28.3581,28.3066,28.3066,26200.0
2011-02-07 11:05:00,43.95,43.98,43.94,43.97,24400.0,28.3066,28.3259,28.3001,28.3194,24400.0
2011-02-07 11:10:00,43.96,44.02,43.96,44.0,38100.0,28.313,28.3516,28.313,28.3388,38100.0
2011-02-07 11:15:00,44.0,44.04,43.99,44.04,35200.0,28.3388,28.3645,28.3323,28.3645,35200.0
2011-02-07 11:20:00,44.04,44.04,44.0,44.01,21000.0,28.3645,28.3645,28.3388,28.3452,21000.0
2011-02-07 11:25:00,44.0,44.12,44.0,44.12,40100.0,28.3388,28.4161,28.3388,28.4161,40100.0
2011-02-07 11:30:00,44.12,44.14,44.09,44.14,31500.0,28.4161,28.4289,28.3967,28.4289,31500.0
2011-02-07 11:35:00,44.14,44.16,44.1,44.11,39400.0,28.4289,28.4418,28.4032,28.4096,39400.0
2011-02-07 11:40:00,44.11,44.16,44.11,44.15,40000.0,28.4096,28.4418,28.4096,28.4354,40000.0
2011-02-07 11:45:00,44.15,44.19,44.14,44.18,24100.0,28.4354,28.4611,28.4289,28.4547,24100.0
2011-02-07 11:50:00,44.19,44.2,44.17,44.19,36500.0,28.4611,28.4676,28.4483,28.4611,36500.0
2011-02-07 11:55:00,44.2,44.23,44.19,44.22,26100.0,28.4676,28.4869,28.4611,28.4805,26100.0
2011-02-07 12:00:00,44.22,44.29,44.21,44.26,46300.0,28.4805,28.5255,28.474,28.5062,46300.0
2011-02-07 12:05:00,44.25,44.29,44.25,44.26,44300.0,28.4998,28.5255,28.4998,28.5062,44300.0
2011-02-07 12:10:00,44.27,44.3,44.22,44.25,52700.0,28.5127,28.532,28.4805,28.4998,52700.0
2011-02-07 12:15:00,44.26,44.3,44.25,44.29,33600.0,28.5062,28.532,28.4998,28.5255,33600.0
2011-02-07 12:20:00,44.3,44.32,44.25,44.27,42000.0,28.532,28.5449,28.4998,28.5127,42000.0
2011-02-07 12:25:00,44.27,44.3,44.21,44.21,123200.0,28.5127,28.532,28.474,28.474,123200.0
2011-02-07 12:30:00,44.21,44.22,44.14,44.16,33000.0,28.474,28.4805,28.4289,28.4418,33000.0
2011-02-07 12:35:00,44.15,44.16,44.15,44.16,20700.0,28.4354,28.4418,28.4354,28.4418,20700.0
2011-02-07 12:40:00,44.15,44.16,44.14,44.15,27200.0,28.4354,28.4418,28.4289,28.4354,27200.0
2011-02-07 12:45:00,44.16,44.22,44.15,44.22,101500.0,28.4418,28.4805,28.4354,28.4805,101500.0
2011-02-07 12:50:00,44.22,44.27,44.22,44.25,55300.0,28.4805,28.5127,28.4805,28.4998,55300.0
2011-02-07 12:55:00,44.25,44.32,44.25,44.31,35000.0,28.4998,28.5449,28.4998,28.5384,35000.0
2011-02-07 13:00:00,44.31,44.37,44.3,44.36,37800.0,28.5384,28.5771,28.532,28.5706,37800.0
2011-02-07 13:05:00,44.37,44.49,44.35,44.49,77700.0,28.5771,28.6544,28.5642,28.6544,77700.0
2011-02-07 13:10:00,44.49,44.63,44.47,44.63,125500.0,28.6544,28.7445,28.6415,28.7445,125500.0
2011-02-07 13:15:00,44.62,44.66,44.59,44.59,84100.0,28.7381,28.7638,28.7188,28.7188,84100.0
2011-02-07 13:20:00,44.59,44.61,44.59,44.59,34500.0,28.7188,28.7316,28.7188,28.7188,34500.0
2011-02-07 13:25:00,44.61,44.63,44.59,44.59,39000.0,28.7316,28.7445,28.7188,28.7188,39000.0
2011-02-07 13:30:00,44.59,44.64,44.51,44.51,60800.0,28.7188,28.751,28.6672,28.6672,60800.0
2011-02-07 13:35:00,44.51,44.51,44.43,44.49,42900.0,28.6672,28.6672,28.6157,28.6544,42900.0
2011-02-07 13:40:00,44.49,44.56,44.49,44.49,46800.0,28.6544,28.6994,28.6544,28.6544,46800.0
2011-02-07 13:45:00,44.49,44.5,44.41,44.44,42300.0,28.6544,28.6608,28.6028,28.6222,42300.0
2011-02-07 13:50:00,44.44,44.44,44.37,44.38,30200.0,28.6222,28.6222,28.5771,28.5835,30200.0
2011-02-07 13:55:00,44.37,44.38,44.32,44.34,46500.0,28.5771,28.5835,28.5449,28.5577,46500.0
2011-02-07 14:00:00,44.34,44.34,44.25,44.26,44900.0,28.5577,28.5577,28.4998,28.5062,44900.0
2011-02-07 14:05:00,44.27,44.32,44.26,44.28,40400.0,28.5127,28.5449,28.5062,28.5191,40400.0
2011-02-07 14:10:00,44.28,44.34,44.26,44.31,45000.0,28.5191,28.5577,28.5062,28.5384,45000.0
2011-02-07 14:15:00,44.31,44.34,44.3,44.33,25100.0,28.5384,28.5577,28.532,28.5513,25100.0
2011-02-07 14:20:00,44.33,44.34,44.31,44.34,48600.0,28.5513,28.5577,28.5384,28.5577,48600.0
2011-02-07 14:25:00,44.34,44.4,44.33,44.39,42200.0,28.5577,28.5964,28.5513,28.5899,42200.0
2011-02-07 14:30:00,44.39,44.46,44.38,44.44,66000.0,28.5899,28.635,28.5835,28.6222,66000.0
2011-02-07 14:35:00,44.44,44.47,44.44,44.45,32700.0,28.6222,28.6415,28.6222,28.6286,32700.0
2011-02-07 14:40:00,44.45,44.49,44.45,44.49,53700.0,28.6286,28.6544,28.6286,28.6544,53700.0
2011-02-07 14:45:00,44.49,44.5,44.46,44.48,64400.0,28.6544,28.6608,28.635,28.6479,64400.0
2011-02-07 14:50:00,44.47,44.48,44.4,44.4,41800.0,28.6415,28.6479,28.5964,28.5964,41800.0
2011-02-07 14:55:00,44.41,44.44,44.39,44.41,64300.0,28.6028,28.6222,28.5899,28.6028,64300.0
2011-02-07 15:00:00,44.4,44.43,44.37,44.41,113000.0,28.5964,28.6157,28.5771,28.6028,113000.0
2011-02-07 15:05:00,44.41,44.47,44.39,44.44,97500.0,28.6028,28.6415,28.5899,28.6222,97500.0
2011-02-07 15:10:00,44.44,44.44,44.35,44.37,67400.0,28.6222,28.6222,28.5642,28.5771,67400.0
2011-02-07 15:15:00,44.37,44.43,44.36,44.4,53200.0,28.5771,28.6157,28.5706,28.5964,53200.0
2011-02-07 15:20:00,44.4,44.43,44.39,44.42,42300.0,28.5964,28.6157,28.5899,28.6093,42300.0
2011-02-07 15:25:00,44.42,44.47,44.41,44.43,71000.0,28.6093,28.6415,28.6028,28.6157,71000.0
2011-02-07 15:30:00,44.44,44.44,44.41,44.41,69200.0,28.6222,28.6222,28.6028,28.6028,69200.0
2011-02-07 15:35:00,44.42,44.46,44.4,44.45,80100.0,28.6093,28.635,28.5964,28.6286,80100.0
2011-02-07 15:40:00,44.46,44.49,44.45,44.45,92600.0,28.635,28.6544,28.6286,28.6286,92600.0
2011-02-07 15:45:00,44.45,44.46,44.41,44.43,126600.0,28.6286,28.635,28.6028,28.6157,126600.0
2011-02-07 15:50:00,44.44,44.47,44.4,44.4,85100.0,28.6222,28.6415,28.5964,28.5964,85100.0
2011-02-07 15:55:00,44.41,44.45,44.38,44.45,148700.0,28.6028,28.6286,28.5835,28.6286,148700.0
2011-02-08 09:30:00,44.65,44.71,44.52,44.65,110300.0,28.7574,28.796,28.6737,28.7574,110300.0
2011-02-08 09:35:00,44.64,44.65,44.5,44.58,35200.0,28.751,28.7574,28.6608,28.7123,35200.0
2011-02-08 09:40:00,44.57,44.58,44.4,44.54,37600.0,28.7059,28.7123,28.5964,28.6866,37600.0
2011-02-08 09:45:00,44.54,44.58,44.45,44.58,25700.0,28.6866,28.7123,28.6286,28.7123,25700.0
2011-02-08 09:50:00,44.58,44.59,44.51,44.57,27900.0,28.7123,28.7188,28.6672,28.7059,27900.0
2011-02-08 09:55:00,44.55,44.59,44.52,44.54,22200.0,28.693,28.7188,28.6737,28.6866,22200.0
2011-02-08 10:00:00,44.53,44.63,44.53,44.6,51700.0,28.6801,28.7445,28.6801,28.7252,51700.0
2011-02-08 10:05:00,44.6,44.6,44.47,44.47,20100.0,28.7252,28.7252,28.6415,28.6415,20100.0
2011-02-08 10:10:00,44.47,44.47,44.37,44.39,18100.0,28.6415,28.6415,28.5771,28.5899,18100.0
2011-02-08 10:15:00,44.38,44.39,44.33,44.38,24800.0,28.5835,28.5899,28.5513,28.5835,24800.0
2011-02-08 10:20:00,44.38,44.42,44.37,44.4,26200.0,28.5835,28.6093,28.5771,28.5964,26200.0
2011-02-08 10:25:00,44.4,44.51,44.39,44.47,38500.0,28.5964,28.6672,28.5899,28.6415,38500.0
2011-02-08 10:30:00,44.47,44.5,44.45,44.5,16200.0,28.6415,28.6608,28.6286,28.6608,16200.0
2011-02-08 10:35:00,44.5,44.55,44.47,44.48,41900.0,28.6608,28.693,28.6415,28.6479,41900.0
2011-02-08 10:40:00,44.47,44.54,44.46,44.5,25800.0,28.6415,28.6866,28.635,28.6608,25800.0
2011-02-08 10:45:00,44.49,44.51,44.46,44.48,17500.0,28.6544,28.6672,28.635,28.6479,17500.0
2011-02-08 10:50:00,44.48,44.49,44.38,44.4,25300.0,28.6479,28.6544,28.5835,28.5964,25300.0
2011-02-08 10:55:00,44.39,44.41,44.34,44.35,63800.0,28.5899,28.6028,28.5577,28.5642,63800.0
2011-02-08 11:00:00,44.35,44.36,44.23,44.23,39200.0,28.5642,28.5706,28.4869,28.4869,39200.0
2011-02-08 11:05:00,44.23,44.23,44.13,44.18,48700.0,28.4869,28.4869,28.4225,28.4547,48700.0
2011-02-08 11:10:00,44.18,44.28,44.18,44.28,34500.0,28.4547,28.5191,28.4547,28.5191,34500.0
2011-02-08 11:15:00,44.27,44.29,44.18,44.18,26100.0,28.5127,28.5255,28.4547,28.4547,26100.0
2011-02-08 11:20:00,44.17,44.22,44.15,44.2,18800.0,28.4483,28.4805,28.4354,28.4676,18800.0
2011-02-08 11:25:00,44.2,44.23,44.17,44.2,26000.0,28.4676,28.4869,28.4483,28.4676,26000.0
2011-02-08 11:30:00,44.2,44.26,44.19,44.23,60100.0,28.4676,28.5062,28.4611,28.4869,60100.0
2011-02-08 11:35:00,44.21,44.21,44.18,44.18,20100.0,28.474,28.474,28.4547,28.4547,20100.0
2011-02-08 11:40:00,44.19,44.26,44.17,44.17,46500.0,28.4611,28.5062,28.4483,28.4483,46500.0
2011-02-08 11:45:00,44.18,44.2,44.16,44.18,36400.0,28.4547,28.4676,28.4418,28.4547,36400.0
2011-02-08 11:50:00,44.18,44.18,44.14,44.16,11500.0,28.4547,28.4547,28.4289,28.4418,11500.0
2011-02-08 11:55:00,44.16,44.18,44.11,44.15,41600.0,28.4418,28.4547,28.4096,28.4354,41600.0
2011-02-08 12:00:00,44.16,44.24,44.15,44.21,77100.0,28.4418,28.4933,28.4354,28.474,77100.0
2011-02-08 12:05:00,44.21,44.22,44.19,44.2,17500.0,28.474,28.4805,28.4611,28.4676,17500.0
2011-02-08 12:10:00,44.19,44.21,44.18,44.2,41900.0,28.4611,28.474,28.4547,28.4676,41900.0
2011-02-08 12:15:00,44.2,44.24,44.19,44.23,13600.0,28.4676,28.4933,28.4611,28.4869,13600.0
2011-02-08 12:20:00,44.23,44.23,44.2,44.22,33900.0,28.4869,28.4869,28.4676,28.4805,33900.0
2011-02-08 12:25:00,44.22,44.23,44.2,44.22,32700.0,28.4805,28.4869,28.4676,28.4805,32700.0
2011-02-08 12:30:00,44.22,44.26,44.14,44.14,69600.0,28.4805,28.5062,28.4289,28.4289,69600.0
2011-02-08 12:35:00,44.14,44.15,44.11,44.11,15600.0,28.4289,28.4354,28.4096,28.4096,15600.0
2011-02-08 12:40:00,44.11,44.16,44.1,44.12,18600.0,28.4096,28.4418,28.4032,28.4161,18600.0
2011-02-08 12:45:00,44.13,44.15,44.07,44.11,58800.0,28.4225,28.4354,28.3838,28.4096,58800.0
2011-02-08 12:50:00,44.1,44.12,44.09,44.1,33200.0,28.4032,28.4161,28.3967,28.4032,33200.0
2011-02-08 12:55:00,44.1,44.1,44.0,44.02,29000.0,28.4032,28.4032,28.3388,28.3516,29000.0
2011-02-08 13:00:00,44.02,44.04,44.01,44.02,50700.0,28.3516,28.3645,28.3452,28.3516,50700.0
2011-02-08 13:05:00,44.02,44.07,44.0,44.07,28400.0,28.3516,28.3838,28.3388,28.3838,28400.0
2011-02-08 13:10:00,44.06,44.11,44.04,44.06,14700.0,28.3774,28.4096,28.3645,28.3774,14700.0
2011-02-08 13:15:00,44.05,44.08,44.01,44.02,40600.0,28.371,28.3903,28.3452,28.3516,40600.0
2011-02-08 13:20:00,44.02,44.02,43.98,43.99,27200.0,28.3516,28.3516,28.3259,28.3323,27200.0
2011-02-08 13:25:00,43.99,43.99,43.9,43.92,45300.0,28.3323,28.3323,28.2744,28.2872,45300.0
2011-02-08 13:30:00,43.93,43.95,43.9,43.91,20800.0,28.2937,28.3066,28.2744,28.2808,20800.0
2011-02-08 13:35:00,43.9,43.9,43.84,43.86,63800.0,28.2744,28.2744,28.2357,28.2486,63800.0
2011-02-08 13:40:00,43.87,43.89,43.85,43.87,22800.0,28.255,28.2679,28.2422,28.255,22800.0
2011-02-08 13:45:00,43.87,43.91,43.83,43.89,20900.0,28.255,28.2808,28.2293,28.2679,20900.0
2011-02-08 13:50:00,43.88,43.89,43.87,43.88,14000.0,28.2615,28.2679,28.255,28.2615,14000.0
2011-02-08 13:55:00,43.87,43.87,43.84,43.85,15800.0,28.255,28.255,28.2357,28.2422,15800.0
2011-02-08 14:00:00,43.85,43.95,43.84,43.93,56100.0,28.2422,28.3066,28.2357,28.2937,56100.0
2011-02-08 14:05:00,43.93,43.96,43.92,43.94,21400.0,28.2937,28.313,28.2872,28.3001,21400.0
2011-02-08 14:10:00,43.94,43.94,43.93,43.94,11500.0,28.3001,28.3001,28.2937,28.3001,11500.0
2011-02-08 14:15:00,43.94,43.95,43.92,43.95,19000.0,28.3001,28.3066,28.2872,28.3066,19000.0
2011-02-08 14:20:00,43.95,44.02,43.95,44.02,15000.0,28.3066,28.3516,28.3066,28.3516,15000.0
2011-02-08 14:25:00,44.02,44.05,43.99,44.03,20300.0,28.3516,28.371,28.3323,28.3581,20300.0
2011-02-08 14:30:00,44.03,44.08,44.03,44.08,11500.0,28.3581,28.3903,28.3581,28.3903,11500.0
2011-02-08 14:35:00,44.08,44.17,44.08,44.17,28800.0,28.3903,28.4483,28.3903,28.4483,28800.0
2011-02-08 14:40:00,44.17,44.23,44.17,44.23,451300.0,28.4483,28.4869,28.4483,28.4869,451300.0
2011-02-08 14:45:00,44.22,44.23,44.22,44.23,15500.0,28.4805,28.4869,28.4805,28.4869,15500.0
2011-02-08 14:50:00,44.23,44.23,44.17,44.18,32400.0,28.4869,28.4869,28.4483,28.4547,32400.0
2011-02-08 14:55:00,44.18,44.18,44.15,44.18,17500.0,28.4547,28.4547,28.4354,28.4547,17500.0
2011-02-08 15:00:00,44.18,44.2,44.18,44.19,51200.0,28.4547,28.4676,28.4547,28.4611,51200.0
2011-02-08 15:05:00,44.19,44.25,44.18,44.2,84300.0,28.4611,28.4998,28.4547,28.4676,84300.0
2011-02-08 15:10:00,44.2,44.22,44.17,44.19,63800.0,28.4676,28.4805,28.4483,28.4611,63800.0
2011-02-08 15:15:00,44.2,44.22,44.17,44.2,62300.0,28.4676,28.4805,28.4483,28.4676,62300.0
2011-02-08 15:20:00,44.19,44.27,44.19,44.27,43300.0,28.4611,28.5127,28.4611,28.5127,43300.0
2011-02-08 15:25:00,44.27,44.27,44.2,44.21,22900.0,28.5127,28.5127,28.4676,28.474,22900.0
2011-02-08 15:30:00,44.21,44.27,44.2,44.27,45100.0,28.474,28.5127,28.4676,28.5127,45100.0
2011-02-08 15:35:00,44.27,44.29,44.23,44.26,55800.0,28.5127,28.5255,28.4869,28.5062,55800.0
2011-02-08 15:40:00,44.27,44.28,44.26,44.27,47700.0,28.5127,28.5191,28.5062,28.5127,47700.0
2011-02-08 15:45:00,44.27,44.31,44.27,44.28,189700.0,28.5127,28.5384,28.5127,28.5191,189700.0
2011-02-08 15:50:00,44.28,44.3,44.19,44.21,168900.0,28.5191,28.532,28.4611,28.474,168900.0
2011-02-08 15:55:00,44.2,44.24,44.12,44.15,208600.0,28.4676,28.4933,28.4161,28.4354,208600.0
2011-02-09 09:30:00,44.01,44.17,43.85,44.12,44600.0,28.3452,28.4483,28.2422,28.4161,44600.0
2011-02-09 09:35:00,44.12,44.16,44.06,44.09,74600.0,28.4161,28.4418,28.3774,28.3967,74600.0
2011-02-09 09:40:00,44.1,44.1,43.96,43.98,44600.0,28.4032,28.4032,28.313,28.3259,44600.0
2011-02-09 09:45:00,43.96,44.0,43.91,43.91,37500.0,28.313,28.3388,28.2808,28.2808,37500.0
2011-02-09 09:50:00,43.91,43.93,43.83,43.93,30100.0,28.2808,28.2937,28.2293,28.2937,30100.0
2011-02-09 09:55:00,43.92,43.95,43.86,43.95,43800.0,28.2872,28.3066,28.2486,28.3066,43800.0
2011-02-09 10:00:00,43.95,44.0,43.95,43.99,23700.0,28.3066,28.3388,28.3066,28.3323,23700.0
2011-02-09 10:05:00,43.98,44.0,43.96,43.97,44600.0,28.3259,28.3388,28.313,28.3194,44600.0
2011-02-09 10:10:00,43.97,43.97,43.83,43.84,26000.0,28.3194,28.3194,28.2293,28.2357,26000.0
2011-02-09 10:15:00,43.83,43.91,43.78,43.9,42300.0,28.2293,28.2808,28.1971,28.2744,42300.0
2011-02-09 10:20:00,43.9,44.0,43.9,43.99,49300.0,28.2744,28.3388,28.2744,28.3323,49300.0
2011-02-09 10:25:00,43.99,44.0,43.98,44.0,23800.0,28.3323,28.3388,28.3259,28.3388,23800.0
2011-02-09 10:30:00,43.99,43.99,43.86,43.87,21700.0,28.3323,28.3323,28.2486,28.255,21700.0
2011-02-09 10:35:00,43.87,43.92,43.84,43.91,27700.0,28.255,28.2872,28.2357,28.2808,27700.0
2011-02-09 10:40:00,43.91,43.94,43.91,43.91,12300.0,28.2808,28.3001,28.2808,28.2808,12300.0
2011-02-09 10:45:00,43.91,43.93,43.88,43.91,25900.0,28.2808,28.2937,28.2615,28.2808,25900.0
2011-02-09 10:50:00,43.91,43.91,43.83,43.89,22600.0,28.2808,28.2808,28.2293,28.2679,22600.0
2011-02-09 10:55:00,43.88,43.89,43.85,43.88,19800.0,28.2615,28.2679,28.2422,28.2615,19800.0
2011-02-09 11:00:00,43.89,43.91,43.85,43.87,13200.0,28.2679,28.2808,28.2422,28.255,13200.0
2011-02-09 11:05:00,43.87,43.87,43.84,43.85,9400.0,28.255,28.255,28.2357,28.2422,9400.0
2011-02-09 11:10:00,43.84,43.85,43.78,43.83,21100.0,28.2357,28.2422,28.1971,28.2293,21100.0
2011-02-09 11:15:00,43.82,43.83,43.64,43.65,45300.0,28.2228,28.2293,28.1069,28.1133,45300.0
2011-02-09 11:20:00,43.65,43.69,43.55,43.59,88400.0,28.1133,28.1391,28.0489,28.0747,88400.0
2011-02-09 11:25:00,43.58,43.59,43.5,43.52,98600.0,28.0683,28.0747,28.0167,28.0296,98600.0
2011-02-09 11:30:00,43.5,43.53,43.48,43.5,66800.0,28.0167,28.0361,28.0039,28.0167,66800.0
2011-02-09 11:35:00,43.49,43.5,43.45,43.47,85700.0,28.0103,28.0167,27.9845,27.9974,85700.0
2011-02-09 11:40:00,43.46,43.47,43.35,43.37,111700.0,27.991,27.9974,27.9201,27.933,111700.0
2011-02-09 11:45:00,43.36,43.5,43.36,43.47,101500.0,27.9266,28.0167,27.9266,27.9974,101500.0
2011-02-09 11:50:00,43.48,43.49,43.37,43.38,70800.0,28.0039,28.0103,27.933,27.9394,70800.0
2011-02-09 11:55:00,43.37,43.38,43.17,43.2,76000.0,27.933,27.9394,27.8042,27.8235,76000.0
2011-02-09 12:00:00,43.2,43.39,43.2,43.38,89100.0,27.8235,27.9459,27.8235,27.9394,89100.0
2011-02-09 12:05:00,43.39,43.44,43.36,43.36,53000.0,27.9459,27.9781,27.9266,27.9266,53000.0
2011-02-09 12:10:00,43.36,43.37,43.31,43.36,44100.0,27.9266,27.933,27.8944,27.9266,44100.0
2011-02-09 12:15:00,43.36,43.36,43.29,43.31,61200.0,27.9266,27.9266,27.8815,27.8944,61200.0
2011-02-09 12:20:00,43.3,43.31,43.25,43.31,50200.0,27.8879,27.8944,27.8557,27.8944,50200.0
2011-02-09 12:25:00,43.3,43.31,43.27,43.27,38700.0,27.8879,27.8944,27.8686,27.8686,38700.0
2011-02-09 12:30:00,43.28,43.3,43.27,43.29,31600.0,27.875,27.8879,27.8686,27.8815,31600.0
2011-02-09 12:35:00,43.3,43.3,43.16,43.17,57200.0,27.8879,27.8879,27.7978,27.8042,57200.0
2011-02-09 12:40:00,43.17,43.25,43.17,43.19,41000.0,27.8042,27.8557,27.8042,27.8171,41000.0
2011-02-09 12:45:00,43.19,43.27,43.18,43.24,31100.0,27.8171,27.8686,27.8106,27.8493,31100.0
2011-02-09 12:50:00,43.25,43.25,43.2,43.2,21100.0,27.8557,27.8557,27.8235,27.8235,21100.0
2011-02-09 12:55:00,43.21,43.21,43.17,43.18,16700.0,27.83,27.83,27.8042,27.8106,16700.0
2011-02-09 13:00:00,43.18,43.26,43.18,43.25,36100.0,27.8106,27.8622,27.8106,27.8557,36100.0
2011-02-09 13:05:00,43.25,43.38,43.25,43.38,30600.0,27.8557,27.9394,27.8557,27.9394,30600.0
2011-02-09 13:10:00,43.37,43.48,43.37,43.48,24300.0,27.933,28.0039,27.933,28.0039,24300.0
2011-02-09 13:15:00,43.48,43.53,43.47,43.51,36200.0,28.0039,28.0361,27.9974,28.0232,36200.0
2011-02-09 13:20:00,43.51,43.52,43.42,43.44,22300.0,28.0232,28.0296,27.9652,27.9781,22300.0
2011-02-09 13:25:00,43.44,43.64,43.43,43.64,77000.0,27.9781,28.1069,27.9716,28.1069,77000.0
2011-02-09 13:30:00,43.63,43.66,43.61,43.66,30600.0,28.1005,28.1198,28.0876,28.1198,30600.0
2011-02-09 13:35:00,43.66,43.67,43.63,43.66,24400.0,28.1198,28.1262,28.1005,28.1198,24400.0
2011-02-09 13:40:00,43.66,43.67,43.61,43.63,36200.0,28.1198,28.1262,28.0876,28.1005,36200.0
2011-02-09 13:45:00,43.63,43.68,43.6,43.67,72100.0,28.1005,28.1327,28.0811,28.1262,72100.0
2011-02-09 13:50:00,43.66,43.73,43.63,43.73,29500.0,28.1198,28.1649,28.1005,28.1649,29500.0
2011-02-09 13:55:00,43.73,43.73,43.68,43.69,26800.0,28.1649,28.1649,28.1327,28.1391,26800.0
2011-02-09 14:00:00,43.67,43.68,43.58,43.58,55700.0,28.1262,28.1327,28.0683,28.0683,55700.0
2011-02-09 14:05:00,43.58,43.59,43.51,43.52,49300.0,28.0683,28.0747,28.0232,28.0296,49300.0
2011-02-09 14:10:00,43.53,43.53,43.5,43.5,55900.0,28.0361,28.0361,28.0167,28.0167,55900.0
2011-02-09 14:15:00,43.5,43.5,43.39,43.41,44800.0,28.0167,28.0167,27.9459,27.9588,44800.0
2011-02-09 14:20:00,43.4,43.4,43.27,43.3,62900.0,27.9523,27.9523,27.8686,27.8879,62900.0
2011-02-09 14:25:00,43.3,43.33,43.23,43.33,66200.0,27.8879,27.9072,27.8428,27.9072,66200.0
2011-02-09 14:30:00,43.32,43.42,43.3,43.41,44000.0,27.9008,27.9652,27.8879,27.9588,44000.0
2011-02-09 14:35:00,43.43,43.43,43.26,43.27,29800.0,27.9716,27.9716,27.8622,27.8686,29800.0
2011-02-09 14:40:00,43.27,43.29,43.23,43.29,36100.0,27.8686,27.8815,27.8428,27.8815,36100.0
2011-02-09 14:45:00,43.29,43.32,43.27,43.31,27100.0,27.8815,27.9008,27.8686,27.8944,27100.0
2011-02-09 14:50:00,43.31,43.35,43.27,43.33,18500.0,27.8944,27.9201,27.8686,27.9072,18500.0
2011-02-09 14:55:00,43.32,43.42,43.32,43.39,23100.0,27.9008,27.9652,27.9008,27.9459,23100.0
2011-02-09 15:00:00,43.39,43.48,43.38,43.48,23900.0,27.9459,28.0039,27.9394,28.0039,23900.0
2011-02-09 15:05:00,43.48,43.49,43.45,43.47,28900.0,28.0039,28.0103,27.9845,27.9974,28900.0
2011-02-09 15:10:00,43.47,43.48,43.44,43.46,49300.0,27.9974,28.0039,27.9781,27.991,49300.0
2011-02-09 15:15:00,43.45,43.46,43.43,43.44,26600.0,27.9845,27.991,27.9716,27.9781,26600.0
2011-02-09 15:20:00,43.44,43.46,43.43,43.45,33600.0,27.9781,27.991,27.9716,27.9845,33600.0
2011-02-09 15:25:00,43.45,43.48,43.44,43.48,25100.0,27.9845,28.0039,27.9781,28.0039,25100.0
2011-02-09 15:30:00,43.47,43.48,43.44,43.44,47400.0,27.9974,28.0039,27.9781,27.9781,47400.0
2011-02-09 15:35:00,43.45,43.45,43.44,43.44,19400.0,27.9845,27.9845,27.9781,27.9781,19400.0
2011-02-09 15:40:00,43.45,43.45,43.41,43.45,75700.0,27.9845,27.9845,27.9588,27.9845,75700.0
2011-02-09 15:45:00,43.45,43.47,43.39,43.39,103900.0,27.9845,27.9974,27.9459,27.9459,103900.0
2011-02-09 15:50:00,43.39,43.42,43.38,43.41,115200.0,27.9459,27.9652,27.9394,27.9588,115200.0
2011-02-09 15:55:00,43.42,43.46,43.38,43.43,177900.0,27.9652,27.991,27.9394,27.9716,177900.0
2011-02-10 09:30:00,43.22,43.38,42.57,43.0,144200.0,27.8364,27.9394,27.4178,27.6947,144200.0
2011-02-10 09:35:00,43.0,43.16,43.0,43.11,15000.0,27.6947,27.7978,27.6947,27.7655,15000.0
2011-02-10 09:40:00,43.12,43.14,42.99,43.03,27000.0,27.772,27.7849,27.6883,27.714,27000.0
2011-02-10 09:45:00,43.02,43.03,42.86,42.91,31900.0,27.7076,27.714,27.6045,27.6367,31900.0
2011-02-10 09:50:00,42.91,43.15,42.88,43.15,28000.0,27.6367,27.7913,27.6174,27.7913,28000.0
2011-02-10 09:55:00,43.18,43.23,43.1,43.2,22600.0,27.8106,27.8428,27.7591,27.8235,22600.0
2011-02-10 10:00:00,43.22,43.28,43.09,43.27,33200.0,27.8364,27.875,27.7527,27.8686,33200.0
2011-02-10 10:05:00,43.28,43.52,43.23,43.43,52900.0,27.875,28.0296,27.8428,27.9716,52900.0
2011-02-10 10:10:00,43.42,43.54,43.42,43.53,38100.0,27.9652,28.0425,27.9652,28.0361,38100.0
2011-02-10 10:15:00,43.52,43.57,43.45,43.48,49600.0,28.0296,28.0618,27.9845,28.0039,49600.0
2011-02-10 10:20:00,43.47,43.49,43.37,43.41,31300.0,27.9974,28.0103,27.933,27.9588,31300.0
2011-02-10 10:25:00,43.41,43.49,43.33,43.49,30000.0,27.9588,28.0103,27.9072,28.0103,30000.0
2011-02-10 10:30:00,43.5,43.5,43.41,43.44,22900.0,28.0167,28.0167,27.9588,27.9781,22900.0
2011-02-10 10:35:00,43.44,43.58,43.44,43.54,45400.0,27.9781,28.0683,27.9781,28.0425,45400.0
2011-02-10 10:40:00,43.56,43.6,43.51,43.58,51900.0,28.0554,28.0811,28.0232,28.0683,51900.0
2011-02-10 10:45:00,43.59,43.77,43.58,43.77,63400.0,28.0747,28.1906,28.0683,28.1906,63400.0
2011-02-10 10:50:00,43.76,43.77,43.66,43.66,36800.0,28.1842,28.1906,28.1198,28.1198,36800.0
2011-02-10 10:55:00,43.66,43.69,43.64,43.67,19600.0,28.1198,28.1391,28.1069,28.1262,19600.0
2011-02-10 11:00:00,43.67,43.71,43.64,43.71,16600.0,28.1262,28.152,28.1069,28.152,16600.0
2011-02-10 11:05:00,43.71,43.75,43.65,43.67,20200.0,28.152,28.1777,28.1133,28.1262,20200.0
2011-02-10 11:10:00,43.67,43.67,43.56,43.62,36800.0,28.1262,28.1262,28.0554,28.094,36800.0
2011-02-10 11:15:00,43.64,43.7,43.62,43.63,38700.0,28.1069,28.1455,28.094,28.1005,38700.0
2011-02-10 11:20:00,43.63,43.66,43.6,43.64,39000.0,28.1005,28.1198,28.0811,28.1069,39000.0
2011-02-10 11:25:00,43.63,43.71,43.62,43.68,31900.0,28.1005,28.152,28.094,28.1327,31900.0
2011-02-10 11:30:00,43.68,43.86,43.68,43.82,55500.0,28.1327,28.2486,28.1327,28.2228,55500.0
2011-02-10 11:35:00,43.81,43.94,43.81,43.91,34800.0,28.2164,28.3001,28.2164,28.2808,34800.0
2011-02-10 11:40:00,43.92,43.92,43.83,43.83,17600.0,28.2872,28.2872,28.2293,28.2293,17600.0
2011-02-10 11:45:00,43.84,43.96,43.83,43.94,53100.0,28.2357,28.313,28.2293,28.3001,53100.0
2011-02-10 11:50:00,43.94,44.0,43.94,43.97,30600.0,28.3001,28.3388,28.3001,28.3194,30600.0
2011-02-10 11:55:00,43.96,43.99,43.93,43.98,12900.0,28.313,28.3323,28.2937,28.3259,12900.0
2011-02-10 12:00:00,43.98,43.98,43.94,43.96,25400.0,28.3259,28.3259,28.3001,28.313,25400.0
2011-02-10 12:05:00,43.96,43.99,43.95,43.99,19800.0,28.313,28.3323,28.3066,28.3323,19800.0
2011-02-10 12:10:00,43.99,44.0,43.98,44.0,22500.0,28.3323,28.3388,28.3259,28.3388,22500.0
2011-02-10 12:15:00,43.99,44.0,43.96,43.98,39300.0,28.3323,28.3388,28.313,28.3259,39300.0
2011-02-10 12:20:00,43.98,43.98,43.97,43.97,14600.0,28.3259,28.3259,28.3194,28.3194,14600.0
2011-02-10 12:25:00,43.98,44.0,43.95,43.99,56400.0,28.3259,28.3388,28.3066,28.3323,56400.0
2011-02-10 12:30:00,44.0,44.0,43.96,43.99,33300.0,28.3388,28.3388,28.313,28.3323,33300.0
2011-02-10 12:35:00,43.99,43.99,43.92,43.92,27000.0,28.3323,28.3323,28.2872,28.2872,27000.0
2011-02-10 12:40:00,43.92,43.97,43.9,43.97,21800.0,28.2872,28.3194,28.2744,28.3194,21800.0
2011-02-10 12:45:00,43.97,44.0,43.96,43.96,17800.0,28.3194,28.3388,28.313,28.313,17800.0
2011-02-10 12:50:00,43.97,44.0,43.96,43.98,16500.0,28.3194,28.3388,28.313,28.3259,16500.0
2011-02-10 12:55:00,43.97,43.98,43.89,43.89,14400.0,28.3194,28.3259,28.2679,28.2679,14400.0
2011-02-10 13:00:00,43.9,43.97,43.87,43.96,49200.0,28.2744,28.3194,28.255,28.313,49200.0
2011-02-10 13:05:00,43.97,43.99,43.94,43.95,35600.0,28.3194,28.3323,28.3001,28.3066,35600.0
2011-02-10 13:10:00,43.96,43.99,43.96,43.98,11800.0,28.313,28.3323,28.313,28.3259,11800.0
2011-02-10 13:15:00,43.97,44.0,43.94,44.0,19600.0,28.3194,28.3388,28.3001,28.3388,19600.0
2011-02-10 13:20:00,44.0,44.0,43.97,43.98,12400.0,28.3388,28.3388,28.3194,28.3259,12400.0
2011-02-10 13:25:00,43.98,43.98,43.92,43.92,29400.0,28.3259,28.3259,28.2872,28.2872,29400.0
2011-02-10 13:30:00,43.93,43.97,43.9,43.95,35800.0,28.2937,28.3194,28.2744,28.3066,35800.0
2011-02-10 13:35:00,43.95,43.99,43.95,43.96,26600.0,28.3066,28.3323,28.3066,28.313,26600.0
2011-02-10 13:40:00,43.95,43.98,43.92,43.98,64600.0,28.3066,28.3259,28.2872,28.3259,64600.0
2011-02-10 13:45:00,43.98,44.0,43.97,43.99,47600.0,28.3259,28.3388,28.3194,28.3323,47600.0
2011-02-10 13:50:00,43.99,44.0,43.97,44.0,38600.0,28.3323,28.3388,28.3194,28.3388,38600.0
2011-02-10 13:55:00,44.0,44.0,43.97,43.98,15300.0,28.3388,28.3388,28.3194,28.3259,15300.0
2011-02-10 14:00:00,43.97,44.0,43.94,44.0,28900.0,28.3194,28.3388,28.3001,28.3388,28900.0
2011-02-10 14:05:00,43.99,44.0,43.98,43.99,66300.0,28.3323,28.3388,28.3259,28.3323,66300.0
2011-02-10 14:10:00,43.98,44.01,43.98,44.0,58400.0,28.3259,28.3452,28.3259,28.3388,58400.0
2011-02-10 14:15:00,44.0,44.0,43.98,43.98,23100.0,28.3388,28.3388,28.3259,28.3259,23100.0
2011-02-10 14:20:00,43.98,44.0,43.95,43.99,20000.0,28.3259,28.3388,28.3066,28.3323,20000.0
2011-02-10 14:25:00,44.0,44.0,43.95,43.95,19600.0,28.3388,28.3388,28.3066,28.3066,19600.0
2011-02-10 14:30:00,43.96,43.98,43.93,43.96,21600.0,28.313,28.3259,28.2937,28.313,21600.0
2011-02-10 14:35:00,43.96,44.0,43.95,43.99,22800.0,28.313,28.3388,28.3066,28.3323,22800.0
2011-02-10 14:40:00,43.99,43.99,43.96,43.96,12900.0,28.3323,28.3323,28.313,28.313,12900.0
2011-02-10 14:45:00,43.96,43.98,43.96,43.98,7800.0,28.313,28.3259,28.313,28.3259,7800.0
2011-02-10 14:50:00,43.97,43.98,43.88,43.93,54900.0,28.3194,28.3259,28.2615,28.2937,54900.0
2011-02-10 14:55:00,43.93,43.95,43.92,43.94,28300.0,28.2937,28.3066,28.2872,28.3001,28300.0
2011-02-10 15:00:00,43.94,43.97,43.92,43.97,24500.0,28.3001,28.3194,28.2872,28.3194,24500.0
2011-02-10 15:05:00,43.97,43.98,43.93,43.97,30700.0,28.3194,28.3259,28.2937,28.3194,30700.0
2011-02-10 15:10:00,43.97,43.98,43.94,43.95,113400.0,28.3194,28.3259,28.3001,28.3066,113400.0
2011-02-10 15:15:00,43.95,43.96,43.92,43.94,44900.0,28.3066,28.313,28.2872,28.3001,44900.0
2011-02-10 15:20:00,43.94,43.96,43.93,43.96,19700.0,28.3001,28.313,28.2937,28.313,19700.0
2011-02-10 15:25:00,43.96,43.99,43.95,43.99,83200.0,28.313,28.3323,28.3066,28.3323,83200.0
2011-02-10 15:30:00,43.99,44.0,43.98,43.98,106500.0,28.3323,28.3388,28.3259,28.3259,106500.0
2011-02-10 15:35:00,43.98,44.0,43.97,43.99,45500.0,28.3259,28.3388,28.3194,28.3323,45500.0
2011-02-10 15:40:00,43.99,44.0,43.96,43.98,35400.0,28.3323,28.3388,28.313,28.3259,35400.0
2011-02-10 15:45:00,43.99,44.0,43.96,43.99,186700.0,28.3323,28.3388,28.313,28.3323,186700.0
2011-02-10 15:50:00,43.99,43.99,43.84,43.86,108300.0,28.3323,28.3323,28.2357,28.2486,108300.0
2011-02-10 15:55:00,43.86,44.0,43.83,44.0,109500.0,28.2486,28.3388,28.2293,28.3388,109500.0
2011-02-11 09:30:00,43.77,43.85,43.65,43.82,63700.0,28.1906,28.2422,28.1133,28.2228,63700.0
2011-02-11 09:35:00,43.84,44.0,43.77,43.97,74500.0,28.2357,28.3388,28.1906,28.3194,74500.0
2011-02-11 09:40:00,43.97,44.3,43.97,44.29,226600.0,28.3194,28.532,28.3194,28.5255,226600.0
2011-02-11 09:45:00,44.28,44.29,44.05,44.19,164700.0,28.5191,28.5255,28.371,28.4611,164700.0
2011-02-11 09:50:00,44.19,44.27,44.17,44.27,25800.0,28.4611,28.5127,28.4483,28.5127,25800.0
2011-02-11 09:55:00,44.27,44.39,44.23,44.29,55900.0,28.5127,28.5899,28.4869,28.5255,55900.0
2011-02-11 10:00:00,44.28,44.44,44.21,44.43,77300.0,28.5191,28.6222,28.474,28.6157,77300.0
2011-02-11 10:05:00,44.42,44.5,44.2,44.5,64700.0,28.6093,28.6608,28.4676,28.6608,64700.0
2011-02-11 10:10:00,44.5,44.55,44.38,44.4,52600.0,28.6608,28.693,28.5835,28.5964,52600.0
2011-02-11 10:15:00,44.4,44.45,44.37,44.38,85600.0,28.5964,28.6286,28.5771,28.5835,85600.0
2011-02-11 10:20:00,44.37,44.38,44.15,44.16,161500.0,28.5771,28.5835,28.4354,28.4418,161500.0
2011-02-11 10:25:00,44.17,44.23,44.14,44.21,38000.0,28.4483,28.4869,28.4289,28.474,38000.0
2011-02-11 10:30:00,44.21,44.22,44.14,44.18,48600.0,28.474,28.4805,28.4289,28.4547,48600.0
2011-02-11 10:35:00,44.15,44.23,44.12,44.23,86300.0,28.4354,28.4869,28.4161,28.4869,86300.0
2011-02-11 10:40:00,44.21,44.29,44.18,44.2,20800.0,28.474,28.5255,28.4547,28.4676,20800.0
2011-02-11 10:45:00,44.2,44.32,44.19,44.26,48200.0,28.4676,28.5449,28.4611,28.5062,48200.0
2011-02-11 10:50:00,44.28,44.43,44.27,44.42,235700.0,28.5191,28.6157,28.5127,28.6093,235700.0
2011-02-11 10:55:00,44.43,44.54,44.4,44.54,24400.0,28.6157,28.6866,28.5964,28.6866,24400.0
2011-02-11 11:00:00,44.54,44.8,44.54,44.73,137200.0,28.6866,28.854,28.6866,28.8089,137200.0
2011-02-11 11:05:00,44.73,44.73,44.66,44.67,66200.0,28.8089,28.8089,28.7638,28.7703,66200.0
2011-02-11 11:10:00,44.67,44.67,44.53,44.56,57600.0,28.7703,28.7703,28.6801,28.6994,57600.0
2011-02-11 11:15:00,44.55,44.65,44.53,44.63,41600.0,28.693,28.7574,28.6801,28.7445,41600.0
2011-02-11 11:20:00,44.62,44.77,44.59,44.77,18100.0,28.7381,28.8347,28.7188,28.8347,18100.0
2011-02-11 11:25:00,44.77,44.77,44.62,44.69,15300.0,28.8347,28.8347,28.7381,28.7832,15300.0
2011-02-11 11:30:00,44.68,44.83,44.64,44.73,51500.0,28.7767,28.8733,28.751,28.8089,51500.0
2011-02-11 11:35:00,44.74,44.83,44.73,44.82,51000.0,28.8154,28.8733,28.8089,28.8669,51000.0
2011-02-11 11:40:00,44.81,44.84,44.8,44.84,20000.0,28.8605,28.8798,28.854,28.8798,20000.0
2011-02-11 11:45:00,44.82,44.93,44.82,44.89,45600.0,28.8669,28.9377,28.8669,28.912,45600.0
2011-02-11 11:50:00,44.91,44.96,44.9,44.95,56900.0,28.9249,28.9571,28.9184,28.9506,56900.0
2011-02-11 11:55:00,44.96,44.98,44.94,44.98,90600.0,28.9571,28.9699,28.9442,28.9699,90600.0
2011-02-11 12:00:00,44.97,44.97,44.94,44.97,17700.0,28.9635,28.9635,28.9442,28.9635,17700.0
2011-02-11 12:05:00,44.97,44.99,44.96,44.97,19000.0,28.9635,28.9764,28.9571,28.9635,19000.0
2011-02-11 12:10:00,44.96,44.97,44.89,44.93,57800.0,28.9571,28.9635,28.912,28.9377,57800.0
2011-02-11 12:15:00,44.94,44.98,44.93,44.93,30200.0,28.9442,28.9699,28.9377,28.9377,30200.0
2011-02-11 12:20:00,44.93,44.98,44.92,44.96,21800.0,28.9377,28.9699,28.9313,28.9571,21800.0
2011-02-11 12:25:00,44.97,44.98,44.95,44.96,22400.0,28.9635,28.9699,28.9506,28.9571,22400.0
2011-02-11 12:30:00,44.95,44.96,44.92,44.93,35200.0,28.9506,28.9571,28.9313,28.9377,35200.0
2011-02-11 12:35:00,44.94,44.96,44.94,44.94,28600.0,28.9442,28.9571,28.9442,28.9442,28600.0
2011-02-11 12:40:00,44.94,44.95,44.94,44.94,19000.0,28.9442,28.9506,28.9442,28.9442,19000.0
2011-02-11 12:45:00,44.94,44.97,44.94,44.97,38800.0,28.9442,28.9635,28.9442,28.9635,38800.0
2011-02-11 12:50:00,44.96,45.0,44.93,44.98,215400.0,28.9571,28.9828,28.9377,28.9699,215400.0
2011-02-11 12:55:00,44.97,44.97,44.79,44.81,73600.0,28.9635,28.9635,28.8476,28.8605,73600.0
2011-02-11 13:00:00,44.81,44.94,44.8,44.88,51600.0,28.8605,28.9442,28.854,28.9055,51600.0
2011-02-11 13:05:00,44.87,45.0,44.87,44.99,38100.0,28.8991,28.9828,28.8991,28.9764,38100.0
2011-02-11 13:10:00,44.98,45.0,44.9,44.97,31500.0,28.9699,28.9828,28.9184,28.9635,31500.0
2011-02-11 13:15:00,44.97,45.0,44.95,44.98,24800.0,28.9635,28.9828,28.9506,28.9699,24800.0
2011-02-11 13:20:00,44.99,45.0,44.94,44.97,55700.0,28.9764,28.9828,28.9442,28.9635,55700.0
2011-02-11 13:25:00,44.96,44.98,44.94,44.94,24900.0,28.9571,28.9699,28.9442,28.9442,24900.0
2011-02-11 13:30:00,44.93,44.97,44.91,44.94,14800.0,28.9377,28.9635,28.9249,28.9442,14800.0
2011-02-11 13:35:00,44.94,44.96,44.89,44.92,77100.0,28.9442,28.9571,28.912,28.9313,77100.0
2011-02-11 13:40:00,44.92,44.92,44.81,44.86,27800.0,28.9313,28.9313,28.8605,28.8927,27800.0
2011-02-11 13:45:00,44.85,44.9,44.82,44.89,31600.0,28.8862,28.9184,28.8669,28.912,31600.0
2011-02-11 13:50:00,44.88,44.96,44.88,44.95,20900.0,28.9055,28.9571,28.9055,28.9506,20900.0
2011-02-11 13:55:00,44.95,44.96,44.9,44.93,27800.0,28.9506,28.9571,28.9184,28.9377,27800.0
2011-02-11 14:00:00,44.93,44.98,44.92,44.95,41200.0,28.9377,28.9699,28.9313,28.9506,41200.0
2011-02-11 14:05:00,44.95,44.95,44.9,44.94,40900.0,28.9506,28.9506,28.9184,28.9442,40900.0
2011-02-11 14:10:00,44.94,44.94,44.88,44.88,22900.0,28.9442,28.9442,28.9055,28.9055,22900.0
2011-02-11 14:15:00,44.89,44.89,44.82,44.83,35300.0,28.912,28.912,28.8669,28.8733,35300.0
2011-02-11 14:20:00,44.83,44.86,44.82,44.86,60200.0,28.8733,28.8927,28.8669,28.8927,60200.0
2011-02-11 14:25:00,44.86,44.95,44.85,44.94,45000.0,28.8927,28.9506,28.8862,28.9442,45000.0
2011-02-11 14:30:00,44.95,45.0,44.94,44.99,30000.0,28.9506,28.9828,28.9442,28.9764,30000.0
2011-02-11 14:35:00,44.99,45.03,44.98,44.99,88100.0,28.9764,29.0021,28.9699,28.9764,88100.0
2011-02-11 14:40:00,44.99,45.03,44.97,44.97,59600.0,28.9764,29.0021,28.9635,28.9635,59600.0
2011-02-11 14:45:00,44.97,45.05,44.95,45.05,37000.0,28.9635,29.015,28.9506,29.015,37000.0
2011-02-11 14:50:00,45.05,45.1,45.04,45.04,27000.0,29.015,29.0472,29.0086,29.0086,27000.0
2011-02-11 14:55:00,45.04,45.07,45.0,45.05,26700.0,29.0086,29.0279,28.9828,29.015,26700.0
2011-02-11 15:00:00,45.05,45.05,44.96,45.01,52900.0,29.015,29.015,28.9571,28.9893,52900.0
2011-02-11 15:05:00,45.02,45.1,45.0,45.09,30900.0,28.9957,29.0472,28.9828,29.0408,30900.0
2011-02-11 15:10:00,45.08,45.1,45.05,45.07,30600.0,29.0344,29.0472,29.015,29.0279,30600.0
2011-02-11 15:15:00,45.06,45.1,45.06,45.09,30100.0,29.0215,29.0472,29.0215,29.0408,30100.0
2011-02-11 15:20:00,45.09,45.15,45.09,45.14,39000.0,29.0408,29.0794,29.0408,29.073,39000.0
2011-02-11 15:25:00,45.15,45.15,45.13,45.14,35200.0,29.0794,29.0794,29.0666,29.073,35200.0
2011-02-11 15:30:00,45.12,45.14,45.07,45.08,35700.0,29.0601,29.073,29.0279,29.0344,35700.0
2011-02-11 15:35:00,45.07,45.1,45.06,45.08,49000.0,29.0279,29.0472,29.0215,29.0344,49000.0
2011-02-11 15:40:00,45.07,45.08,45.06,45.08,33800.0,29.0279,29.0344,29.0215,29.0344,33800.0
2011-02-11 15:45:00,45.07,45.09,45.01,45.05,63200.0,29.0279,29.0408,28.9893,29.015,63200.0
2011-02-11 15:50:00,45.05,45.07,45.0,45.01,65900.0,29.015,29.0279,28.9828,28.9893,65900.0
2011-02-11 15:55:00,45.01,45.03,44.97,45.03,128200.0,28.9893,29.0021,28.9635,29.0021,128200.0
2011-02-14 09:30:00,45.01,45.2,44.94,45.11,78100.0,28.9893,29.1116,28.9442,29.0537,78100.0
2011-02-14 09:35:00,45.08,45.14,44.9,45.01,51400.0,29.0344,29.073,28.9184,28.9893,51400.0
2011-02-14 09:40:00,45.03,45.07,44.83,44.83,40800.0,29.0021,29.0279,28.8733,28.8733,40800.0
2011-02-14 09:45:00,44.87,45.13,44.87,45.08,31900.0,28.8991,29.0666,28.8991,29.0344,31900.0
2011-02-14 09:50:00,45.09,45.09,45.02,45.05,28000.0,29.0408,29.0408,28.9957,29.015,28000.0
2011-02-14 09:55:00,45.05,45.13,45.03,45.13,28600.0,29.015,29.0666,29.0021,29.0666,28600.0
2011-02-14 10:00:00,45.13,45.25,45.1,45.24,35700.0,29.0666,29.1438,29.0472,29.1374,35700.0
2011-02-14 10:05:00,45.24,45.33,45.23,45.3,59000.0,29.1374,29.1954,29.131,29.176,59000.0
2011-02-14 10:10:00,45.3,45.32,45.21,45.23,51800.0,29.176,29.1889,29.1181,29.131,51800.0
2011-02-14 10:15:00,45.22,45.33,45.22,45.31,21500.0,29.1245,29.1954,29.1245,29.1825,21500.0
2011-02-14 10:20:00,45.3,45.41,45.3,45.4,33900.0,29.176,29.2469,29.176,29.2405,33900.0
2011-02-14 10:25:00,45.38,45.41,45.35,45.39,43600.0,29.2276,29.2469,29.2082,29.234,43600.0
2011-02-14 10:30:00,45.39,45.39,45.26,45.3,31100.0,29.234,29.234,29.1503,29.176,31100.0
2011-02-14 10:35:00,45.31,45.35,45.26,45.27,43200.0,29.1825,29.2082,29.1503,29.1567,43200.0
2011-02-14 10:40:00,45.27,45.27,45.13,45.13,26900.0,29.1567,29.1567,29.0666,29.0666,26900.0
2011-02-14 10:45:00,45.14,45.28,45.13,45.21,39800.0,29.073,29.1632,29.0666,29.1181,39800.0
2011-02-14 10:50:00,45.21,45.27,45.21,45.26,48000.0,29.1181,29.1567,29.1181,29.1503,48000.0
2011-02-14 10:55:00,45.26,45.28,45.24,45.26,24100.0,29.1503,29.1632,29.1374,29.1503,24100.0
2011-02-14 11:00:00,45.27,45.29,45.23,45.27,27000.0,29.1567,29.1696,29.131,29.1567,27000.0
2011-02-14 11:05:00,45.28,45.28,45.23,45.23,19000.0,29.1632,29.1632,29.131,29.131,19000.0
2011-02-14 11:10:00,45.24,45.27,45.16,45.16,15900.0,29.1374,29.1567,29.0859,29.0859,15900.0
2011-02-14 11:15:00,45.17,45.21,45.16,45.21,26500.0,29.0923,29.1181,29.0859,29.1181,26500.0
2011-02-14 11:20:00,45.21,45.21,45.15,45.21,29900.0,29.1181,29.1181,29.0794,29.1181,29900.0
2011-02-14 11:25:00,45.21,45.28,45.2,45.28,26000.0,29.1181,29.1632,29.1116,29.1632,26000.0
2011-02-14 11:30:00,45.28,45.35,45.28,45.35,16800.0,29.1632,29.2082,29.1632,29.2082,16800.0
2011-02-14 11:35:00,45.35,45.36,45.29,45.3,19700.0,29.2082,29.2147,29.1696,29.176,19700.0
2011-02-14 11:40:00,45.3,45.35,45.29,45.3,40300.0,29.176,29.2082,29.1696,29.176,40300.0
2011-02-14 11:45:00,45.3,45.31,45.24,45.26,29800.0,29.176,29.1825,29.1374,29.1503,29800.0
2011-02-14 11:50:00,45.25,45.26,45.11,45.12,37700.0,29.1438,29.1503,29.0537,29.0601,37700.0
2011-02-14 11:55:00,45.12,45.12,45.11,45.11,6000.0,29.0601,29.0601,29.0537,29.0537,6000.0
2011-02-14 12:00:00,45.12,45.22,45.11,45.13,28600.0,29.0601,29.1245,29.0537,29.0666,28600.0
2011-02-14 12:05:00,45.13,45.13,45.06,45.08,13700.0,29.0666,29.0666,29.0215,29.0344,13700.0
2011-02-14 12:10:00,45.08,45.09,45.07,45.09,8700.0,29.0344,29.0408,29.0279,29.0408,8700.0
2011-02-14 12:15:00,45.07,45.08,45.05,45.08,15400.0,29.0279,29.0344,29.015,29.0344,15400.0
2011-02-14 12:20:00,45.08,45.12,45.08,45.1,19300.0,29.0344,29.0601,29.0344,29.0472,19300.0
2011-02-14 12:25:00,45.1,45.11,45.08,45.09,12300.0,29.0472,29.0537,29.0344,29.0408,12300.0
2011-02-14 12:30:00,45.09,45.09,45.05,45.09,15800.0,29.0408,29.0408,29.015,29.0408,15800.0
2011-02-14 12:35:00,45.09,45.09,45.0,45.01,17400.0,29.0408,29.0408,28.9828,28.9893,17400.0
2011-02-14 12:40:00,45.01,45.04,45.0,45.01,15000.0,28.9893,29.0086,28.9828,28.9893,15000.0
2011-02-14 12:45:00,45.01,45.01,44.92,44.94,38900.0,28.9893,28.9893,28.9313,28.9442,38900.0
2011-02-14 12:50:00,44.94,44.99,44.94,44.98,13600.0,28.9442,28.9764,28.9442,28.9699,13600.0
2011-02-14 12:55:00,44.98,45.0,44.95,44.98,15600.0,28.9699,28.9828,28.9506,28.9699,15600.0
2011-02-14 13:00:00,44.98,45.0,44.97,45.0,19600.0,28.9699,28.9828,28.9635,28.9828,19600.0
2011-02-14 13:05:00,44.99,45.0,44.95,44.97,18400.0,28.9764,28.9828,28.9506,28.9635,18400.0
2011-02-14 13:10:00,44.98,45.02,44.96,44.96,11000.0,28.9699,28.9957,28.9571,28.9571,11000.0
2011-02-14 13:15:00,44.96,44.97,44.95,44.97,7800.0,28.9571,28.9635,28.9506,28.9635,7800.0
2011-02-14 13:20:00,44.97,44.98,44.92,44.93,116600.0,28.9635,28.9699,28.9313,28.9377,116600.0
2011-02-14 13:25:00,44.94,44.95,44.88,44.88,55300.0,28.9442,28.9506,28.9055,28.9055,55300.0
2011-02-14 13:30:00,44.89,44.89,44.85,44.88,27400.0,28.912,28.912,28.8862,28.9055,27400.0
2011-02-14 13:35:00,44.89,44.89,44.88,44.89,17500.0,28.912,28.912,28.9055,28.912,17500.0
2011-02-14 13:40:00,44.89,44.89,44.8,44.83,41500.0,28.912,28.912,28.854,28.8733,41500.0
2011-02-14 13:45:00,44.83,44.83,44.79,44.82,30400.0,28.8733,28.8733,28.8476,28.8669,30400.0
2011-02-14 13:50:00,44.82,44.82,44.78,44.8,22100.0,28.8669,28.8669,28.8411,28.854,22100.0
2011-02-14 13:55:00,44.79,44.8,44.76,44.77,21200.0,28.8476,28.854,28.8283,28.8347,21200.0
2011-02-14 14:00:00,44.77,44.8,44.72,44.78,36900.0,28.8347,28.854,28.8025,28.8411,36900.0
2011-02-14 14:05:00,44.77,44.8,44.76,44.79,16000.0,28.8347,28.854,28.8283,28.8476,16000.0
2011-02-14 14:10:00,44.8,44.83,44.76,44.76,25800.0,28.854,28.8733,28.8283,28.8283,25800.0
2011-02-14 14:15:00,44.76,44.83,44.76,44.82,27500.0,28.8283,28.8733,28.8283,28.8669,27500.0
2011-02-14 14:20:00,44.83,44.88,44.79,44.81,22000.0,28.8733,28.9055,28.8476,28.8605,22000.0
2011-02-14 14:25:00,44.81,44.81,44.79,44.81,24200.0,28.8605,28.8605,28.8476,28.8605,24200.0
2011-02-14 14:30:00,44.8,44.81,44.77,44.78,15200.0,28.854,28.8605,28.8347,28.8411,15200.0
2011-02-14 14:35:00,44.78,44.81,44.78,44.8,19400.0,28.8411,28.8605,28.8411,28.854,19400.0
2011-02-14 14:40:00,44.8,44.84,44.8,44.82,21900.0,28.854,28.8798,28.854,28.8669,21900.0
2011-02-14 14:45:00,44.82,44.91,44.82,44.9,34400.0,28.8669,28.9249,28.8669,28.9184,34400.0
2011-02-14 14:50:00,44.91,45.01,44.87,44.96,280700.0,28.9249,28.9893,28.8991,28.9571,280700.0
2011-02-14 14:55:00,44.95,45.0,44.95,44.97,27600.0,28.9506,28.9828,28.9506,28.9635,27600.0
2011-02-14 15:00:00,44.97,44.97,44.91,44.93,34700.0,28.9635,28.9635,28.9249,28.9377,34700.0
2011-02-14 15:05:00,44.93,44.93,44.83,44.85,40600.0,28.9377,28.9377,28.8733,28.8862,40600.0
2011-02-14 15:10:00,44.86,44.95,44.85,44.9,43000.0,28.8927,28.9506,28.8862,28.9184,43000.0
2011-02-14 15:15:00,44.9,44.97,44.9,44.97,63200.0,28.9184,28.9635,28.9184,28.9635,63200.0
2011-02-14 15:20:00,44.97,45.02,44.96,45.02,87800.0,28.9635,28.9957,28.9571,28.9957,87800.0
2011-02-14 15:25:00,45.02,45.04,44.96,45.01,52900.0,28.9957,29.0086,28.9571,28.9893,52900.0
2011-02-14 15:30:00,45.01,45.07,44.93,44.93,137300.0,28.9893,29.0279,28.9377,28.9377,137300.0
2011-02-14 15:35:00,44.94,45.0,44.93,44.98,64800.0,28.9442,28.9828,28.9377,28.9699,64800.0
2011-02-14 15:40:00,44.98,45.01,44.94,45.0,84300.0,28.9699,28.9893,28.9442,28.9828,84300.0
2011-02-14 15:45:00,45.0,45.05,44.99,44.99,113800.0,28.9828,29.015,28.9764,28.9764,113800.0
2011-02-14 15:50:00,44.99,45.0,44.86,44.89,175800.0,28.9764,28.9828,28.8927,28.912,175800.0
2011-02-14 15:55:00,44.89,44.9,44.78,44.8,258100.0,28.912,28.9184,28.8411,28.854,258100.0
2011-02-15 09:30:00,44.79,45.0,44.17,44.3,212200.0,28.8476,28.9828,28.4483,28.532,212200.0
2011-02-15 09:35:00,44.35,44.38,43.56,43.63,177900.0,28.5642,28.5835,28.0554,28.1005,177900.0
2011-02-15 09:40:00,43.63,43.67,43.11,43.33,222000.0,28.1005,28.1262,27.7655,27.9072,222000.0
2011-02-15 09:45:00,43.33,43.6,43.12,43.57,392500.0,27.9072,28.0811,27.772,28.0618,392500.0
2011-02-15 09:50:00,43.57,43.87,43.5,43.57,274900.0,28.0618,28.255,28.0167,28.0618,274900.0
2011-02-15 09:55:00,43.57,43.93,43.57,43.67,117000.0,28.0618,28.2937,28.0618,28.1262,117000.0
2011-02-15 10:00:00,43.66,43.77,43.57,43.67,194600.0,28.1198,28.1906,28.0618,28.1262,194600.0
2011-02-15 10:05:00,43.65,43.71,43.55,43.65,105000.0,28.1133,28.152,28.0489,28.1133,105000.0
2011-02-15 10:10:00,43.65,43.76,43.61,43.7,101300.0,28.1133,28.1842,28.0876,28.1455,101300.0
2011-02-15 10:15:00,43.7,43.78,43.69,43.77,66200.0,28.1455,28.1971,28.1391,28.1906,66200.0
2011-02-15 10:20:00,43.76,43.86,43.73,43.8,73500.0,28.1842,28.2486,28.1649,28.21,73500.0
2011-02-15 10:25:00,43.8,43.86,43.5,43.53,86900.0,28.21,28.2486,28.0167,28.0361,86900.0
2011-02-15 10:30:00,43.52,43.53,43.35,43.35,71800.0,28.0296,28.0361,27.9201,27.9201,71800.0
2011-02-15 10:35:00,43.36,43.43,43.35,43.39,46300.0,27.9266,27.9716,27.9201,27.9459,46300.0
2011-02-15 10:40:00,43.39,43.41,43.25,43.26,64900.0,27.9459,27.9588,27.8557,27.8622,64900.0
2011-02-15 10:45:00,43.26,43.27,43.25,43.27,90300.0,27.8622,27.8686,27.8557,27.8686,90300.0
2011-02-15 10:50:00,43.26,43.36,43.18,43.34,145600.0,27.8622,27.9266,27.8106,27.9137,145600.0
2011-02-15 10:55:00,43.35,43.39,43.33,43.36,108300.0,27.9201,27.9459,27.9072,27.9266,108300.0
2011-02-15 11:00:00,43.33,43.47,43.33,43.38,114300.0,27.9072,27.9974,27.9072,27.9394,114300.0
2011-02-15 11:05:00,43.39,43.41,43.15,43.35,119400.0,27.9459,27.9588,27.7913,27.9201,119400.0
2011-02-15 11:10:00,43.35,43.52,43.3,43.38,300600.0,27.9201,28.0296,27.8879,27.9394,300600.0
2011-02-15 11:15:00,43.39,43.48,43.34,43.35,101700.0,27.9459,28.0039,27.9137,27.9201,101700.0
2011-02-15 11:20:00,43.34,43.44,43.23,43.43,68100.0,27.9137,27.9781,27.8428,27.9716,68100.0
2011-02-15 11:25:00,43.42,43.66,43.42,43.61,98000.0,27.9652,28.1198,27.9652,28.0876,98000.0
2011-02-15 11:30:00,43.6,43.65,43.5,43.59,85500.0,28.0811,28.1133,28.0167,28.0747,85500.0
2011-02-15 11:35:00,43.59,43.59,43.4,43.41,55700.0,28.0747,28.0747,27.9523,27.9588,55700.0
2011-02-15 11:40:00,43.4,43.57,43.4,43.49,63800.0,27.9523,28.0618,27.9523,28.0103,63800.0
2011-02-15 11:45:00,43.48,43.53,43.43,43.49,51800.0,28.0039,28.0361,27.9716,28.0103,51800.0
2011-02-15 11:50:00,43.49,43.49,43.38,43.4,74200.0,28.0103,28.0103,27.9394,27.9523,74200.0
2011-02-15 11:55:00,43.39,43.42,43.37,43.42,25600.0,27.9459,27.9652,27.933,27.9652,25600.0
2011-02-15 12:00:00,43.43,43.45,43.37,43.45,27900.0,27.9716,27.9845,27.933,27.9845,27900.0
2011-02-15 12:05:00,43.45,43.47,43.42,43.44,25600.0,27.9845,27.9974,27.9652,27.9781,25600.0
2011-02-15 12:10:00,43.44,43.45,43.41,43.45,42500.0,27.9781,27.9845,27.9588,27.9845,42500.0
2011-02-15 12:15:00,43.45,43.46,43.4,43.41,23900.0,27.9845,27.991,27.9523,27.9588,23900.0
2011-02-15 12:20:00,43.41,43.42,43.4,43.42,18700.0,27.9588,27.9652,27.9523,27.9652,18700.0
2011-02-15 12:25:00,43.42,43.53,43.41,43.53,40900.0,27.9652,28.0361,27.9588,28.0361,40900.0
2011-02-15 12:30:00,43.53,43.62,43.52,43.6,60500.0,28.0361,28.094,28.0296,28.0811,60500.0
2011-02-15 12:35:00,43.6,43.67,43.56,43.6,138200.0,28.0811,28.1262,28.0554,28.0811,138200.0
2011-02-15 12:40:00,43.59,43.6,43.59,43.6,17100.0,28.0747,28.0811,28.0747,28.0811,17100.0
2011-02-15 12:45:00,43.6,43.61,43.57,43.61,32000.0,28.0811,28.0876,28.0618,28.0876,32000.0
2011-02-15 12:50:00,43.61,43.61,43.59,43.61,11700.0,28.0876,28.0876,28.0747,28.0876,11700.0
2011-02-15 12:55:00,43.6,43.6,43.59,43.6,13300.0,28.0811,28.0811,28.0747,28.0811,13300.0
2011-02-15 13:00:00,43.61,43.61,43.56,43.57,7100.0,28.0876,28.0876,28.0554,28.0618,7100.0
2011-02-15 13:05:00,43.57,43.57,43.5,43.52,26500.0,28.0618,28.0618,28.0167,28.0296,26500.0
2011-02-15 13:10:00,43.53,43.53,43.45,43.49,29700.0,28.0361,28.0361,27.9845,28.0103,29700.0
2011-02-15 13:15:00,43.5,43.5,43.45,43.46,10700.0,28.0167,28.0167,27.9845,27.991,10700.0
2011-02-15 13:20:00,43.45,43.46,43.38,43.39,34400.0,27.9845,27.991,27.9394,27.9459,34400.0
2011-02-15 13:25:00,43.39,43.39,43.28,43.31,38400.0,27.9459,27.9459,27.875,27.8944,38400.0
2011-02-15 13:30:00,43.31,43.32,43.26,43.28,38200.0,27.8944,27.9008,27.8622,27.875,38200.0
2011-02-15 13:35:00,43.27,43.3,43.24,43.24,27200.0,27.8686,27.8879,27.8493,27.8493,27200.0
2011-02-15 13:40:00,43.24,43.3,43.18,43.24,53900.0,27.8493,27.8879,27.8106,27.8493,53900.0
2011-02-15 13:45:00,43.24,43.25,43.18,43.2,46400.0,27.8493,27.8557,27.8106,27.8235,46400.0
2011-02-15 13:50:00,43.19,43.22,43.14,43.17,75500.0,27.8171,27.8364,27.7849,27.8042,75500.0
2011-02-15 13:55:00,43.15,43.17,43.05,43.11,78800.0,27.7913,27.8042,27.7269,27.7655,78800.0
2011-02-15 14:00:00,43.13,43.15,42.92,42.97,60600.0,27.7784,27.7913,27.6432,27.6754,60600.0
2011-02-15 14:05:00,42.97,43.06,42.97,43.05,100300.0,27.6754,27.7333,27.6754,27.7269,100300.0
2011-02-15 14:10:00,43.04,43.05,42.95,42.97,72600.0,27.7205,27.7269,27.6625,27.6754,72600.0
2011-02-15 14:15:00,42.97,43.0,42.93,42.99,39700.0,27.6754,27.6947,27.6496,27.6883,39700.0
2011-02-15 14:20:00,42.99,43.0,42.8,42.85,84300.0,27.6883,27.6947,27.5659,27.5981,84300.0
2011-02-15 14:25:00,42.85,42.86,42.69,42.77,71100.0,27.5981,27.6045,27.495,27.5466,71100.0
2011-02-15 14:30:00,42.75,42.77,42.64,42.73,90800.0,27.5337,27.5466,27.4628,27.5208,90800.0
2011-02-15 14:35:00,42.72,42.89,42.72,42.85,67100.0,27.5144,27.6239,27.5144,27.5981,67100.0
2011-02-15 14:40:00,42.85,42.96,42.82,42.96,52200.0,27.5981,27.6689,27.5788,27.6689,52200.0
2011-02-15 14:45:00,42.96,42.97,42.87,42.95,34000.0,27.6689,27.6754,27.611,27.6625,34000.0
2011-02-15 14:50:00,42.95,42.98,42.93,42.97,21400.0,27.6625,27.6818,27.6496,27.6754,21400.0
2011-02-15 14:55:00,42.96,43.01,42.96,42.98,35600.0,27.6689,27.7011,27.6689,27.6818,35600.0
2011-02-15 15:00:00,42.98,43.0,42.94,42.98,46100.0,27.6818,27.6947,27.6561,27.6818,46100.0
2011-02-15 15:05:00,42.97,42.99,42.91,42.93,34200.0,27.6754,27.6883,27.6367,27.6496,34200.0
2011-02-15 15:10:00,42.93,42.93,42.89,42.92,50300.0,27.6496,27.6496,27.6239,27.6432,50300.0
2011-02-15 15:15:00,42.92,42.93,42.85,42.85,64300.0,27.6432,27.6496,27.5981,27.5981,64300.0
2011-02-15 15:20:00,42.85,42.89,42.8,42.83,94900.0,27.5981,27.6239,27.5659,27.5852,94900.0
2011-02-15 15:25:00,42.83,42.84,42.73,42.76,80500.0,27.5852,27.5917,27.5208,27.5401,80500.0
2011-02-15 15:30:00,42.76,42.83,42.73,42.74,148600.0,27.5401,27.5852,27.5208,27.5272,148600.0
2011-02-15 15:35:00,42.73,42.77,42.72,42.75,147100.0,27.5208,27.5466,27.5144,27.5337,147100.0
2011-02-15 15:40:00,42.76,42.76,42.74,42.75,103200.0,27.5401,27.5401,27.5272,27.5337,103200.0
2011-02-15 15:45:00,42.76,42.8,42.67,42.71,182400.0,27.5401,27.5659,27.4822,27.5079,182400.0
2011-02-15 15:50:00,42.7,42.81,42.7,42.73,232200.0,27.5015,27.5723,27.5015,27.5208,232200.0
2011-02-15 15:55:00,42.73,42.74,42.64,42.64,447900.0,27.5208,27.5272,27.4628,27.4628,447900.0
2011-02-16 09:30:00,42.9,43.15,42.73,42.79,105400.0,27.6303,27.7913,27.5208,27.5594,105400.0
2011-02-16 09:35:00,42.79,43.0,42.7,42.91,85300.0,27.5594,27.6947,27.5015,27.6367,85300.0
2011-02-16 09:40:00,42.91,43.2,42.9,43.2,82600.0,27.6367,27.8235,27.6303,27.8235,82600.0
2011-02-16 09:45:00,43.2,43.22,43.02,43.2,52300.0,27.8235,27.8364,27.7076,27.8235,52300.0
2011-02-16 09:50:00,43.21,43.21,43.03,43.15,46900.0,27.83,27.83,27.714,27.7913,46900.0
2011-02-16 09:55:00,43.15,43.28,43.12,43.12,31900.0,27.7913,27.875,27.772,27.772,31900.0
2011-02-16 10:00:00,43.12,43.21,43.08,43.15,40300.0,27.772,27.83,27.7462,27.7913,40300.0
2011-02-16 10:05:00,43.15,43.18,43.01,43.01,62100.0,27.7913,27.8106,27.7011,27.7011,62100.0
2011-02-16 10:10:00,43.02,43.14,43.01,43.11,48300.0,27.7076,27.7849,27.7011,27.7655,48300.0
2011-02-16 10:15:00,43.12,43.14,43.04,43.06,36800.0,27.772,27.7849,27.7205,27.7333,36800.0
2011-02-16 10:20:00,43.06,43.14,43.06,43.09,25500.0,27.7333,27.7849,27.7333,27.7527,25500.0
2011-02-16 10:25:00,43.09,43.11,43.02,43.04,23600.0,27.7527,27.7655,27.7076,27.7205,23600.0
2011-02-16 10:30:00,43.04,43.1,43.0,43.1,31500.0,27.7205,27.7591,27.6947,27.7591,31500.0
2011-02-16 10:35:00,43.1,43.2,43.1,43.18,46500.0,27.7591,27.8235,27.7591,27.8106,46500.0
2011-02-16 10:40:00,43.18,43.23,43.15,43.22,48400.0,27.8106,27.8428,27.7913,27.8364,48400.0
2011-02-16 10:45:00,43.22,43.35,43.21,43.34,33200.0,27.8364,27.9201,27.83,27.9137,33200.0
2011-02-16 10:50:00,43.35,43.42,43.25,43.3,52200.0,27.9201,27.9652,27.8557,27.8879,52200.0
2011-02-16 10:55:00,43.3,43.44,43.3,43.44,52200.0,27.8879,27.9781,27.8879,27.9781,52200.0
2011-02-16 11:00:00,43.44,43.59,43.43,43.55,139000.0,27.9781,28.0747,27.9716,28.0489,139000.0
2011-02-16 11:05:00,43.55,43.59,43.52,43.57,57900.0,28.0489,28.0747,28.0296,28.0618,57900.0
2011-02-16 11:10:00,43.57,43.57,43.49,43.51,143400.0,28.0618,28.0618,28.0103,28.0232,143400.0
2011-02-16 11:15:00,43.5,43.56,43.43,43.45,60700.0,28.0167,28.0554,27.9716,27.9845,60700.0
2011-02-16 11:20:00,43.45,43.5,43.43,43.46,37300.0,27.9845,28.0167,27.9716,27.991,37300.0
2011-02-16 11:25:00,43.47,43.51,43.33,43.33,94400.0,27.9974,28.0232,27.9072,27.9072,94400.0
2011-02-16 11:30:00,43.33,43.37,43.25,43.35,30600.0,27.9072,27.933,27.8557,27.9201,30600.0
2011-02-16 11:35:00,43.36,43.45,43.36,43.43,29900.0,27.9266,27.9845,27.9266,27.9716,29900.0
2011-02-16 11:40:00,43.45,43.51,43.41,43.5,19900.0,27.9845,28.0232,27.9588,28.0167,19900.0
2011-02-16 11:45:00,43.5,43.54,43.39,43.44,26700.0,28.0167,28.0425,27.9459,27.9781,26700.0
2011-02-16 11:50:00,43.43,43.47,43.37,43.37,26100.0,27.9716,27.9974,27.933,27.933,26100.0
2011-02-16 11:55:00,43.37,43.42,43.33,43.41,15400.0,27.933,27.9652,27.9072,27.9588,15400.0
2011-02-16 12:00:00,43.41,43.42,43.33,43.35,28800.0,27.9588,27.9652,27.9072,27.9201,28800.0
2011-02-16 12:05:00,43.35,43.41,43.21,43.21,86500.0,27.9201,27.9588,27.83,27.83,86500.0
2011-02-16 12:10:00,43.21,43.34,43.2,43.3,56900.0,27.83,27.9137,27.8235,27.8879,56900.0
2011-02-16 12:15:00,43.31,43.38,43.23,43.23,124500.0,27.8944,27.9394,27.8428,27.8428,124500.0
2011-02-16 12:20:00,43.24,43.26,43.16,43.19,55800.0,27.8493,27.8622,27.7978,27.8171,55800.0
2011-02-16 12:25:00,43.2,43.25,43.15,43.2,51600.0,27.8235,27.8557,27.7913,27.8235,51600.0
2011-02-16 12:30:00,43.2,43.27,43.19,43.19,69700.0,27.8235,27.8686,27.8171,27.8171,69700.0
2011-02-16 12:35:00,43.2,43.25,43.19,43.23,28800.0,27.8235,27.8557,27.8171,27.8428,28800.0
2011-02-16 12:40:00,43.23,43.31,43.23,43.31,40800.0,27.8428,27.8944,27.8428,27.8944,40800.0
2011-02-16 12:45:00,43.31,43.39,43.31,43.36,55200.0,27.8944,27.9459,27.8944,27.9266,55200.0
2011-02-16 12:50:00,43.36,43.41,43.35,43.4,51900.0,27.9266,27.9588,27.9201,27.9523,51900.0
2011-02-16 12:55:00,43.4,43.44,43.37,43.38,69000.0,27.9523,27.9781,27.933,27.9394,69000.0
2011-02-16 13:00:00,43.38,43.48,43.38,43.47,89600.0,27.9394,28.0039,27.9394,27.9974,89600.0
2011-02-16 13:05:00,43.47,43.48,43.4,43.41,59600.0,27.9974,28.0039,27.9523,27.9588,59600.0
2011-02-16 13:10:00,43.41,43.47,43.4,43.43,68600.0,27.9588,27.9974,27.9523,27.9716,68600.0
2011-02-16 13:15:00,43.43,43.47,43.43,43.46,24900.0,27.9716,27.9974,27.9716,27.991,24900.0
2011-02-16 13:20:00,43.46,43.46,43.4,43.42,46200.0,27.991,27.991,27.9523,27.9652,46200.0
2011-02-16 13:25:00,43.42,43.42,43.35,43.38,27900.0,27.9652,27.9652,27.9201,27.9394,27900.0
2011-02-16 13:30:00,43.38,43.4,43.35,43.36,18600.0,27.9394,27.9523,27.9201,27.9266,18600.0
2011-02-16 13:35:00,43.37,43.37,43.28,43.28,22600.0,27.933,27.933,27.875,27.875,22600.0
2011-02-16 13:40:00,43.28,43.3,43.27,43.28,29600.0,27.875,27.8879,27.8686,27.875,29600.0
2011-02-16 13:45:00,43.28,43.28,43.18,43.25,44000.0,27.875,27.875,27.8106,27.8557,44000.0
2011-02-16 13:50:00,43.25,43.3,43.25,43.27,25200.0,27.8557,27.8879,27.8557,27.8686,25200.0
2011-02-16 13:55:00,43.27,43.31,43.26,43.31,12600.0,27.8686,27.8944,27.8622,27.8944,12600.0
2011-02-16 14:00:00,43.31,43.31,43.23,43.31,33900.0,27.8944,27.8944,27.8428,27.8944,33900.0
2011-02-16 14:05:00,43.31,43.32,43.24,43.24,28400.0,27.8944,27.9008,27.8493,27.8493,28400.0
2011-02-16 14:10:00,43.24,43.27,43.2,43.23,30700.0,27.8493,27.8686,27.8235,27.8428,30700.0
2011-02-16 14:15:00,43.24,43.27,43.23,43.25,18000.0,27.8493,27.8686,27.8428,27.8557,18000.0
2011-02-16 14:20:00,43.23,43.27,43.21,43.27,17700.0,27.8428,27.8686,27.83,27.8686,17700.0
2011-02-16 14:25:00,43.26,43.28,43.23,43.27,52900.0,27.8622,27.875,27.8428,27.8686,52900.0
2011-02-16 14:30:00,43.27,43.35,43.27,43.35,25800.0,27.8686,27.9201,27.8686,27.9201,25800.0
2011-02-16 14:35:00,43.35,43.41,43.34,43.38,45000.0,27.9201,27.9588,27.9137,27.9394,45000.0
2011-02-16 14:40:00,43.37,43.43,43.36,43.43,25400.0,27.933,27.9716,27.9266,27.9716,25400.0
2011-02-16 14:45:00,43.43,43.47,43.4,43.4,36400.0,27.9716,27.9974,27.9523,27.9523,36400.0
2011-02-16 14:50:00,43.41,43.46,43.4,43.44,22100.0,27.9588,27.991,27.9523,27.9781,22100.0
2011-02-16 14:55:00,43.45,43.47,43.38,43.39,36600.0,27.9845,27.9974,27.9394,27.9459,36600.0
2011-02-16 15:00:00,43.39,43.46,43.36,43.45,32100.0,27.9459,27.991,27.9266,27.9845,32100.0
2011-02-16 15:05:00,43.45,43.5,43.44,43.48,29600.0,27.9845,28.0167,27.9781,28.0039,29600.0
2011-02-16 15:10:00,43.49,43.52,43.48,43.51,77500.0,28.0103,28.0296,28.0039,28.0232,77500.0
2011-02-16 15:15:00,43.51,43.57,43.51,43.57,31900.0,28.0232,28.0618,28.0232,28.0618,31900.0
2011-02-16 15:20:00,43.56,43.57,43.54,43.55,37300.0,28.0554,28.0618,28.0425,28.0489,37300.0
2011-02-16 15:25:00,43.55,43.58,43.53,43.53,36000.0,28.0489,28.0683,28.0361,28.0361,36000.0
2011-02-16 15:30:00,43.53,43.57,43.52,43.54,47700.0,28.0361,28.0618,28.0296,28.0425,47700.0
2011-02-16 15:35:00,43.53,43.55,43.51,43.53,56500.0,28.0361,28.0489,28.0232,28.0361,56500.0
2011-02-16 15:40:00,43.53,43.59,43.51,43.56,57400.0,28.0361,28.0747,28.0232,28.0554,57400.0
2011-02-16 15:45:00,43.57,43.58,43.52,43.56,61500.0,28.0618,28.0683,28.0296,28.0554,61500.0
2011-02-16 15:50:00,43.56,43.6,43.5,43.51,113600.0,28.0554,28.0811,28.0167,28.0232,113600.0
2011-02-16 15:55:00,43.51,43.57,43.5,43.54,129700.0,28.0232,28.0618,28.0167,28.0425,129700.0
2011-02-17 09:30:00,43.38,43.47,43.18,43.3,57800.0,27.9394,27.9974,27.8106,27.8879,57800.0
2011-02-17 09:35:00,43.28,43.31,43.14,43.14,35200.0,27.875,27.8944,27.7849,27.7849,35200.0
2011-02-17 09:40:00,43.18,43.25,43.02,43.22,51900.0,27.8106,27.8557,27.7076,27.8364,51900.0
2011-02-17 09:45:00,43.21,43.3,43.11,43.3,52000.0,27.83,27.8879,27.7655,27.8879,52000.0
2011-02-17 09:50:00,43.3,43.31,43.16,43.16,41600.0,27.8879,27.8944,27.7978,27.7978,41600.0
2011-02-17 09:55:00,43.16,43.22,43.13,43.19,27500.0,27.7978,27.8364,27.7784,27.8171,27500.0
2011-02-17 10:00:00,43.19,43.35,43.12,43.25,37600.0,27.8171,27.9201,27.772,27.8557,37600.0
2011-02-17 10:05:00,43.27,43.35,43.24,43.31,30000.0,27.8686,27.9201,27.8493,27.8944,30000.0
2011-02-17 10:10:00,43.32,43.37,43.3,43.37,42700.0,27.9008,27.933,27.8879,27.933,42700.0
2011-02-17 10:15:00,43.38,43.38,43.34,43.37,20500.0,27.9394,27.9394,27.9137,27.933,20500.0
2011-02-17 10:20:00,43.38,43.56,43.37,43.53,60900.0,27.9394,28.0554,27.933,28.0361,60900.0
2011-02-17 10:25:00,43.54,43.57,43.51,43.55,29500.0,28.0425,28.0618,28.0232,28.0489,29500.0
2011-02-17 10:30:00,43.55,43.57,43.44,43.55,48100.0,28.0489,28.0618,27.9781,28.0489,48100.0
2011-02-17 10:35:00,43.55,43.55,43.43,43.45,16000.0,28.0489,28.0489,27.9716,27.9845,16000.0
2011-02-17 10:40:00,43.46,43.5,43.46,43.48,24600.0,27.991,28.0167,27.991,28.0039,24600.0
2011-02-17 10:45:00,43.49,43.58,43.49,43.58,47900.0,28.0103,28.0683,28.0103,28.0683,47900.0
2011-02-17 10:50:00,43.58,43.6,43.48,43.6,29900.0,28.0683,28.0811,28.0039,28.0811,29900.0
2011-02-17 10:55:00,43.61,43.65,43.53,43.58,15500.0,28.0876,28.1133,28.0361,28.0683,15500.0
2011-02-17 11:00:00,43.59,43.69,43.59,43.67,42400.0,28.0747,28.1391,28.0747,28.1262,42400.0
2011-02-17 11:05:00,43.67,43.68,43.59,43.59,28700.0,28.1262,28.1327,28.0747,28.0747,28700.0
2011-02-17 11:10:00,43.6,43.63,43.58,43.62,32000.0,28.0811,28.1005,28.0683,28.094,32000.0
2011-02-17 11:15:00,43.6,43.63,43.49,43.53,25200.0,28.0811,28.1005,28.0103,28.0361,25200.0
2011-02-17 11:20:00,43.53,43.66,43.53,43.66,22000.0,28.0361,28.1198,28.0361,28.1198,22000.0
2011-02-17 11:25:00,43.65,43.69,43.61,43.69,17200.0,28.1133,28.1391,28.0876,28.1391,17200.0
2011-02-17 11:30:00,43.69,43.7,43.65,43.68,16000.0,28.1391,28.1455,28.1133,28.1327,16000.0
2011-02-17 11:35:00,43.67,43.68,43.62,43.62,14600.0,28.1262,28.1327,28.094,28.094,14600.0
2011-02-17 11:40:00,43.61,43.62,43.58,43.58,14200.0,28.0876,28.094,28.0683,28.0683,14200.0
2011-02-17 11:45:00,43.6,43.61,43.58,43.58,13600.0,28.0811,28.0876,28.0683,28.0683,13600.0
2011-02-17 11:50:00,43.57,43.64,43.56,43.64,20400.0,28.0618,28.1069,28.0554,28.1069,20400.0
2011-02-17 11:55:00,43.64,43.71,43.64,43.69,32200.0,28.1069,28.152,28.1069,28.1391,32200.0
2011-02-17 12:00:00,43.69,43.69,43.62,43.63,11000.0,28.1391,28.1391,28.094,28.1005,11000.0
2011-02-17 12:05:00,43.63,43.65,43.63,43.64,4000.0,28.1005,28.1133,28.1005,28.1069,4000.0
2011-02-17 12:10:00,43.63,43.63,43.56,43.57,10100.0,28.1005,28.1005,28.0554,28.0618,10100.0
2011-02-17 12:15:00,43.58,43.59,43.54,43.55,7100.0,28.0683,28.0747,28.0425,28.0489,7100.0
2011-02-17 12:20:00,43.56,43.59,43.55,43.55,19300.0,28.0554,28.0747,28.0489,28.0489,19300.0
2011-02-17 12:25:00,43.56,43.6,43.52,43.6,20900.0,28.0554,28.0811,28.0296,28.0811,20900.0
2011-02-17 12:30:00,43.6,43.61,43.56,43.56,28800.0,28.0811,28.0876,28.0554,28.0554,28800.0
2011-02-17 12:35:00,43.56,43.6,43.53,43.59,14400.0,28.0554,28.0811,28.0361,28.0747,14400.0
2011-02-17 12:40:00,43.59,43.64,43.59,43.62,21800.0,28.0747,28.1069,28.0747,28.094,21800.0
2011-02-17 12:45:00,43.62,43.63,43.62,43.62,4500.0,28.094,28.1005,28.094,28.094,4500.0
2011-02-17 12:50:00,43.62,43.62,43.57,43.6,9000.0,28.094,28.094,28.0618,28.0811,9000.0
2011-02-17 12:55:00,43.6,43.62,43.58,43.58,7500.0,28.0811,28.094,28.0683,28.0683,7500.0
2011-02-17 13:00:00,43.59,43.64,43.59,43.63,14200.0,28.0747,28.1069,28.0747,28.1005,14200.0
2011-02-17 13:05:00,43.63,43.73,43.63,43.68,29100.0,28.1005,28.1649,28.1005,28.1327,29100.0
2011-02-17 13:10:00,43.66,43.73,43.65,43.66,83500.0,28.1198,28.1649,28.1133,28.1198,83500.0
2011-02-17 13:15:00,43.67,43.69,43.64,43.65,5500.0,28.1262,28.1391,28.1069,28.1133,5500.0
2011-02-17 13:20:00,43.65,43.69,43.65,43.66,7500.0,28.1133,28.1391,28.1133,28.1198,7500.0
2011-02-17 13:25:00,43.67,43.7,43.66,43.69,6100.0,28.1262,28.1455,28.1198,28.1391,6100.0
2011-02-17 13:30:00,43.69,43.69,43.67,43.67,12200.0,28.1391,28.1391,28.1262,28.1262,12200.0
2011-02-17 13:35:00,43.67,43.67,43.66,43.67,2100.0,28.1262,28.1262,28.1198,28.1262,2100.0
2011-02-17 13:40:00,43.67,43.67,43.64,43.65,8700.0,28.1262,28.1262,28.1069,28.1133,8700.0
2011-02-17 13:45:00,43.64,43.66,43.64,43.65,14600.0,28.1069,28.1198,28.1069,28.1133,14600.0
2011-02-17 13:50:00,43.65,43.66,43.64,43.66,10000.0,28.1133,28.1198,28.1069,28.1198,10000.0
2011-02-17 13:55:00,43.65,43.67,43.64,43.66,14700.0,28.1133,28.1262,28.1069,28.1198,14700.0
2011-02-17 14:00:00,43.67,43.7,43.66,43.69,23400.0,28.1262,28.1455,28.1198,28.1391,23400.0
2011-02-17 14:05:00,43.69,43.72,43.68,43.72,18300.0,28.1391,28.1584,28.1327,28.1584,18300.0
2011-02-17 14:10:00,43.71,43.72,43.68,43.69,6100.0,28.152,28.1584,28.1327,28.1391,6100.0
2011-02-17 14:15:00,43.68,43.74,43.68,43.73,33600.0,28.1327,28.1713,28.1327,28.1649,33600.0
2011-02-17 14:20:00,43.74,43.74,43.67,43.71,20000.0,28.1713,28.1713,28.1262,28.152,20000.0
2011-02-17 14:25:00,43.69,43.69,43.65,43.68,25400.0,28.1391,28.1391,28.1133,28.1327,25400.0
2011-02-17 14:30:00,43.68,43.7,43.64,43.7,40000.0,28.1327,28.1455,28.1069,28.1455,40000.0
2011-02-17 14:35:00,43.71,43.74,43.7,43.73,16400.0,28.152,28.1713,28.1455,28.1649,16400.0
2011-02-17 14:40:00,43.73,43.74,43.71,43.72,10600.0,28.1649,28.1713,28.152,28.1584,10600.0
2011-02-17 14:45:00,43.72,43.74,43.72,43.73,20800.0,28.1584,28.1713,28.1584,28.1649,20800.0
2011-02-17 14:50:00,43.74,43.74,43.7,43.7,6800.0,28.1713,28.1713,28.1455,28.1455,6800.0
2011-02-17 14:55:00,43.71,43.74,43.71,43.73,16200.0,28.152,28.1713,28.152,28.1649,16200.0
2011-02-17 15:00:00,43.74,43.74,43.71,43.74,14800.0,28.1713,28.1713,28.152,28.1713,14800.0
2011-02-17 15:05:00,43.74,43.74,43.72,43.72,11800.0,28.1713,28.1713,28.1584,28.1584,11800.0
2011-02-17 15:10:00,43.72,43.74,43.72,43.73,20200.0,28.1584,28.1713,28.1584,28.1649,20200.0
2011-02-17 15:15:00,43.73,43.74,43.72,43.73,13700.0,28.1649,28.1713,28.1584,28.1649,13700.0
2011-02-17 15:20:00,43.74,43.75,43.73,43.75,29500.0,28.1713,28.1777,28.1649,28.1777,29500.0
2011-02-17 15:25:00,43.75,43.75,43.74,43.75,13000.0,28.1777,28.1777,28.1713,28.1777,13000.0
2011-02-17 15:30:00,43.75,43.8,43.74,43.77,83100.0,28.1777,28.21,28.1713,28.1906,83100.0
2011-02-17 15:35:00,43.77,43.85,43.77,43.84,79300.0,28.1906,28.2422,28.1906,28.2357,79300.0
2011-02-17 15:40:00,43.84,43.96,43.84,43.94,126800.0,28.2357,28.313,28.2357,28.3001,126800.0
2011-02-17 15:45:00,43.95,44.0,43.88,43.91,120100.0,28.3066,28.3388,28.2615,28.2808,120100.0
2011-02-17 15:50:00,43.92,43.94,43.88,43.93,95700.0,28.2872,28.3001,28.2615,28.2937,95700.0
2011-02-17 15:55:00,43.93,43.95,43.9,43.9,142700.0,28.2937,28.3066,28.2744,28.2744,142700.0
2011-02-18 09:30:00,43.79,43.99,43.65,43.89,336100.0,28.2035,28.3323,28.1133,28.2679,336100.0
2011-02-18 09:35:00,43.92,43.99,43.8,43.8,67900.0,28.2872,28.3323,28.21,28.21,67900.0
2011-02-18 09:40:00,43.8,43.82,43.69,43.8,59100.0,28.21,28.2228,28.1391,28.21,59100.0
2011-02-18 09:45:00,43.8,43.92,43.74,43.86,87600.0,28.21,28.2872,28.1713,28.2486,87600.0
2011-02-18 09:50:00,43.87,43.92,43.85,43.9,30100.0,28.255,28.2872,28.2422,28.2744,30100.0
2011-02-18 09:55:00,43.9,44.0,43.9,43.98,48700.0,28.2744,28.3388,28.2744,28.3259,48700.0
2011-02-18 10:00:00,43.99,43.99,43.9,43.9,43000.0,28.3323,28.3323,28.2744,28.2744,43000.0
2011-02-18 10:05:00,43.91,43.95,43.91,43.95,103100.0,28.2808,28.3066,28.2808,28.3066,103100.0
2011-02-18 10:10:00,43.94,43.97,43.93,43.95,30400.0,28.3001,28.3194,28.2937,28.3066,30400.0
2011-02-18 10:15:00,43.94,44.09,43.94,44.03,67200.0,28.3001,28.3967,28.3001,28.3581,67200.0
2011-02-18 10:20:00,44.04,44.09,44.04,44.07,142600.0,28.3645,28.3967,28.3645,28.3838,142600.0
2011-02-18 10:25:00,44.08,44.23,44.07,44.14,82700.0,28.3903,28.4869,28.3838,28.4289,82700.0
2011-02-18 10:30:00,44.17,44.17,44.09,44.11,29800.0,28.4483,28.4483,28.3967,28.4096,29800.0
2011-02-18 10:35:00,44.1,44.14,44.09,44.11,79700.0,28.4032,28.4289,28.3967,28.4096,79700.0
2011-02-18 10:40:00,44.1,44.24,44.09,44.24,39900.0,28.4032,28.4933,28.3967,28.4933,39900.0
2011-02-18 10:45:00,44.24,44.29,44.19,44.2,35300.0,28.4933,28.5255,28.4611,28.4676,35300.0
2011-02-18 10:50:00,44.21,44.27,44.21,44.23,20900.0,28.474,28.5127,28.474,28.4869,20900.0
2011-02-18 10:55:00,44.22,44.25,44.2,44.2,16500.0,28.4805,28.4998,28.4676,28.4676,16500.0
2011-02-18 11:00:00,44.2,44.23,44.18,44.18,100000.0,28.4676,28.4869,28.4547,28.4547,100000.0
2011-02-18 11:05:00,44.19,44.21,44.12,44.12,45500.0,28.4611,28.474,28.4161,28.4161,45500.0
2011-02-18 11:10:00,44.13,44.15,44.08,44.09,66600.0,28.4225,28.4354,28.3903,28.3967,66600.0
2011-02-18 11:15:00,44.09,44.09,44.03,44.03,16800.0,28.3967,28.3967,28.3581,28.3581,16800.0
2011-02-18 11:20:00,44.04,44.14,44.04,44.08,30700.0,28.3645,28.4289,28.3645,28.3903,30700.0
2011-02-18 11:25:00,44.07,44.13,44.05,44.12,64300.0,28.3838,28.4225,28.371,28.4161,64300.0
2011-02-18 11:30:00,44.13,44.18,44.07,44.09,48200.0,28.4225,28.4547,28.3838,28.3967,48200.0
2011-02-18 11:35:00,44.09,44.09,44.05,44.05,26900.0,28.3967,28.3967,28.371,28.371,26900.0
2011-02-18 11:40:00,44.05,44.06,44.04,44.04,24200.0,28.371,28.3774,28.3645,28.3645,24200.0
2011-02-18 11:45:00,44.05,44.15,44.04,44.05,171400.0,28.371,28.4354,28.3645,28.371,171400.0
2011-02-18 11:50:00,44.05,44.07,43.98,43.98,27400.0,28.371,28.3838,28.3259,28.3259,27400.0
2011-02-18 11:55:00,43.98,44.0,43.94,43.95,16500.0,28.3259,28.3388,28.3001,28.3066,16500.0
2011-02-18 12:00:00,43.95,44.01,43.94,44.0,25500.0,28.3066,28.3452,28.3001,28.3388,25500.0
2011-02-18 12:05:00,43.99,44.0,43.95,43.99,51400.0,28.3323,28.3388,28.3066,28.3323,51400.0
2011-02-18 12:10:00,44.0,44.0,43.99,44.0,10400.0,28.3388,28.3388,28.3323,28.3388,10400.0
2011-02-18 12:15:00,43.99,44.0,43.99,44.0,6400.0,28.3323,28.3388,28.3323,28.3388,6400.0
2011-02-18 12:20:00,44.0,44.0,43.98,44.0,28600.0,28.3388,28.3388,28.3259,28.3388,28600.0
2011-02-18 12:25:00,43.99,44.0,43.98,43.99,10400.0,28.3323,28.3388,28.3259,28.3323,10400.0
2011-02-18 12:30:00,43.99,44.03,43.99,44.01,23100.0,28.3323,28.3581,28.3323,28.3452,23100.0
2011-02-18 12:35:00,44.02,44.02,43.98,43.98,60500.0,28.3516,28.3516,28.3259,28.3259,60500.0
2011-02-18 12:40:00,43.98,43.99,43.95,43.96,7000.0,28.3259,28.3323,28.3066,28.313,7000.0
2011-02-18 12:45:00,43.95,43.96,43.95,43.95,2300.0,28.3066,28.313,28.3066,28.3066,2300.0
2011-02-18 12:50:00,43.95,44.0,43.94,43.99,135700.0,28.3066,28.3388,28.3001,28.3323,135700.0
2011-02-18 12:55:00,43.99,43.99,43.92,43.95,30200.0,28.3323,28.3323,28.2872,28.3066,30200.0
2011-02-18 13:00:00,43.95,43.99,43.94,43.98,19100.0,28.3066,28.3323,28.3001,28.3259,19100.0
2011-02-18 13:05:00,43.98,43.98,43.91,43.91,38600.0,28.3259,28.3259,28.2808,28.2808,38600.0
2011-02-18 13:10:00,43.91,43.92,43.89,43.89,121600.0,28.2808,28.2872,28.2679,28.2679,121600.0
2011-02-18 13:15:00,43.9,43.9,43.82,43.84,27100.0,28.2744,28.2744,28.2228,28.2357,27100.0
2011-02-18 13:20:00,43.83,43.87,43.82,43.85,7500.0,28.2293,28.255,28.2228,28.2422,7500.0
2011-02-18 13:25:00,43.86,43.88,43.84,43.87,164700.0,28.2486,28.2615,28.2357,28.255,164700.0
2011-02-18 13:30:00,43.88,43.88,43.83,43.86,35700.0,28.2615,28.2615,28.2293,28.2486,35700.0
2011-02-18 13:35:00,43.85,43.87,43.85,43.86,23200.0,28.2422,28.255,28.2422,28.2486,23200.0
2011-02-18 13:40:00,43.85,43.85,43.82,43.84,10800.0,28.2422,28.2422,28.2228,28.2357,10800.0
2011-02-18 13:45:00,43.84,43.84,43.81,43.83,116200.0,28.2357,28.2357,28.2164,28.2293,116200.0
2011-02-18 13:50:00,43.83,43.86,43.82,43.84,118900.0,28.2293,28.2486,28.2228,28.2357,118900.0
2011-02-18 13:55:00,43.85,43.9,43.84,43.88,77800.0,28.2422,28.2744,28.2357,28.2615,77800.0
2011-02-18 14:00:00,43.88,43.88,43.84,43.86,22700.0,28.2615,28.2615,28.2357,28.2486,22700.0
2011-02-18 14:05:00,43.85,43.88,43.85,43.88,16400.0,28.2422,28.2615,28.2422,28.2615,16400.0
2011-02-18 14:10:00,43.87,43.88,43.87,43.88,5000.0,28.255,28.2615,28.255,28.2615,5000.0
2011-02-18 14:15:00,43.88,43.88,43.83,43.85,63700.0,28.2615,28.2615,28.2293,28.2422,63700.0
2011-02-18 14:20:00,43.86,43.88,43.82,43.82,47800.0,28.2486,28.2615,28.2228,28.2228,47800.0
2011-02-18 14:25:00,43.81,43.81,43.78,43.8,34400.0,28.2164,28.2164,28.1971,28.21,34400.0
2011-02-18 14:30:00,43.79,43.86,43.79,43.86,36000.0,28.2035,28.2486,28.2035,28.2486,36000.0
2011-02-18 14:35:00,43.85,43.86,43.82,43.82,34700.0,28.2422,28.2486,28.2228,28.2228,34700.0
2011-02-18 14:40:00,43.83,43.87,43.83,43.86,14500.0,28.2293,28.255,28.2293,28.2486,14500.0
2011-02-18 14:45:00,43.87,43.97,43.87,43.96,54000.0,28.255,28.3194,28.255,28.313,54000.0
2011-02-18 14:50:00,43.96,43.97,43.92,43.93,28800.0,28.313,28.3194,28.2872,28.2937,28800.0
2011-02-18 14:55:00,43.92,43.93,43.89,43.92,30800.0,28.2872,28.2937,28.2679,28.2872,30800.0
2011-02-18 15:00:00,43.91,43.95,43.91,43.92,18400.0,28.2808,28.3066,28.2808,28.2872,18400.0
2011-02-18 15:05:00,43.92,43.92,43.89,43.89,50800.0,28.2872,28.2872,28.2679,28.2679,50800.0
2011-02-18 15:10:00,43.9,43.9,43.85,43.87,30400.0,28.2744,28.2744,28.2422,28.255,30400.0
2011-02-18 15:15:00,43.88,43.88,43.87,43.88,11300.0,28.2615,28.2615,28.255,28.2615,11300.0
2011-02-18 15:20:00,43.88,43.93,43.87,43.91,34200.0,28.2615,28.2937,28.255,28.2808,34200.0
2011-02-18 15:25:00,43.91,43.92,43.83,43.83,42500.0,28.2808,28.2872,28.2293,28.2293,42500.0
2011-02-18 15:30:00,43.83,43.85,43.77,43.81,60800.0,28.2293,28.2422,28.1906,28.2164,60800.0
2011-02-18 15:35:00,43.8,43.84,43.8,43.82,34500.0,28.21,28.2357,28.21,28.2228,34500.0
2011-02-18 15:40:00,43.81,43.88,43.81,43.85,39200.0,28.2164,28.2615,28.2164,28.2422,39200.0
2011-02-18 15:45:00,43.85,43.9,43.84,43.87,79700.0,28.2422,28.2744,28.2357,28.255,79700.0
2011-02-18 15:50:00,43.86,43.95,43.86,43.89,113900.0,28.2486,28.3066,28.2486,28.2679,113900.0
2011-02-18 15:55:00,43.9,43.94,43.89,43.92,150500.0,28.2744,28.3001,28.2679,28.2872,150500.0
2011-02-22 09:30:00,43.27,43.5,43.03,43.03,127100.0,27.8686,28.0167,27.714,27.714,127100.0
2011-02-22 09:35:00,43.07,43.23,42.86,43.03,97300.0,27.7398,27.8428,27.6045,27.714,97300.0
2011-02-22 09:40:00,43.03,43.07,42.97,43.0,69000.0,27.714,27.7398,27.6754,27.6947,69000.0
2011-02-22 09:45:00,43.0,43.38,42.98,43.29,64600.0,27.6947,27.9394,27.6818,27.8815,64600.0
2011-02-22 09:50:00,43.29,43.44,43.27,43.42,59800.0,27.8815,27.9781,27.8686,27.9652,59800.0
2011-02-22 09:55:00,43.43,43.55,43.42,43.52,68300.0,27.9716,28.0489,27.9652,28.0296,68300.0
2011-02-22 10:00:00,43.52,43.56,43.34,43.37,107400.0,28.0296,28.0554,27.9137,27.933,107400.0
2011-02-22 10:05:00,43.4,43.55,43.37,43.54,77300.0,27.9523,28.0489,27.933,28.0425,77300.0
2011-02-22 10:10:00,43.54,43.74,43.54,43.62,63600.0,28.0425,28.1713,28.0425,28.094,63600.0
2011-02-22 10:15:00,43.62,43.75,43.61,43.64,35300.0,28.094,28.1777,28.0876,28.1069,35300.0
2011-02-22 10:20:00,43.65,43.67,43.46,43.47,51800.0,28.1133,28.1262,27.991,27.9974,51800.0
2011-02-22 10:25:00,43.46,43.47,43.32,43.33,34900.0,27.991,27.9974,27.9008,27.9072,34900.0
2011-02-22 10:30:00,43.33,43.39,43.3,43.33,21500.0,27.9072,27.9459,27.8879,27.9072,21500.0
2011-02-22 10:35:00,43.33,43.33,43.22,43.25,45600.0,27.9072,27.9072,27.8364,27.8557,45600.0
2011-02-22 10:40:00,43.25,43.45,43.24,43.45,22400.0,27.8557,27.9845,27.8493,27.9845,22400.0
2011-02-22 10:45:00,43.45,43.5,43.42,43.48,32200.0,27.9845,28.0167,27.9652,28.0039,32200.0
2011-02-22 10:50:00,43.46,43.53,43.46,43.48,16200.0,27.991,28.0361,27.991,28.0039,16200.0
2011-02-22 10:55:00,43.47,43.49,43.34,43.35,15800.0,27.9974,28.0103,27.9137,27.9201,15800.0
2011-02-22 11:00:00,43.36,43.39,43.32,43.38,15800.0,27.9266,27.9459,27.9008,27.9394,15800.0
2011-02-22 11:05:00,43.39,43.39,43.31,43.32,20900.0,27.9459,27.9459,27.8944,27.9008,20900.0
2011-02-22 11:10:00,43.34,43.35,43.28,43.29,39100.0,27.9137,27.9201,27.875,27.8815,39100.0
2011-02-22 11:15:00,43.29,43.29,43.2,43.23,47200.0,27.8815,27.8815,27.8235,27.8428,47200.0
2011-02-22 11:20:00,43.24,43.3,43.2,43.26,49400.0,27.8493,27.8879,27.8235,27.8622,49400.0
2011-02-22 11:25:00,43.25,43.31,43.24,43.24,35200.0,27.8557,27.8944,27.8493,27.8493,35200.0
2011-02-22 11:30:00,43.24,43.27,43.18,43.26,51000.0,27.8493,27.8686,27.8106,27.8622,51000.0
2011-02-22 11:35:00,43.27,43.28,43.2,43.25,49800.0,27.8686,27.875,27.8235,27.8557,49800.0
2011-02-22 11:40:00,43.25,43.26,43.21,43.21,20400.0,27.8557,27.8622,27.83,27.83,20400.0
2011-02-22 11:45:00,43.2,43.23,43.16,43.23,39300.0,27.8235,27.8428,27.7978,27.8428,39300.0
2011-02-22 11:50:00,43.23,43.23,43.18,43.2,44900.0,27.8428,27.8428,27.8106,27.8235,44900.0
2011-02-22 11:55:00,43.2,43.26,43.2,43.22,43100.0,27.8235,27.8622,27.8235,27.8364,43100.0
2011-02-22 12:00:00,43.23,43.25,43.19,43.24,50300.0,27.8428,27.8557,27.8171,27.8493,50300.0
2011-02-22 12:05:00,43.25,43.25,43.17,43.19,19100.0,27.8557,27.8557,27.8042,27.8171,19100.0
2011-02-22 12:10:00,43.19,43.21,43.17,43.18,32600.0,27.8171,27.83,27.8042,27.8106,32600.0
2011-02-22 12:15:00,43.18,43.23,43.11,43.23,17100.0,27.8106,27.8428,27.7655,27.8428,17100.0
2011-02-22 12:20:00,43.22,43.23,43.19,43.19,9800.0,27.8364,27.8428,27.8171,27.8171,9800.0
2011-02-22 12:25:00,43.19,43.2,43.13,43.16,74800.0,27.8171,27.8235,27.7784,27.7978,74800.0
2011-02-22 12:30:00,43.16,43.16,43.09,43.12,28600.0,27.7978,27.7978,27.7527,27.772,28600.0
2011-02-22 12:35:00,43.11,43.11,43.02,43.03,60700.0,27.7655,27.7655,27.7076,27.714,60700.0
2011-02-22 12:40:00,43.03,43.06,42.89,42.96,93200.0,27.714,27.7333,27.6239,27.6689,93200.0
2011-02-22 12:45:00,42.95,42.98,42.92,42.96,93500.0,27.6625,27.6818,27.6432,27.6689,93500.0
2011-02-22 12:50:00,42.93,42.95,42.87,42.9,63000.0,27.6496,27.6625,27.611,27.6303,63000.0
2011-02-22 12:55:00,42.91,42.93,42.87,42.87,39300.0,27.6367,27.6496,27.611,27.611,39300.0
2011-02-22 13:00:00,42.86,42.9,42.8,42.87,53300.0,27.6045,27.6303,27.5659,27.611,53300.0
2011-02-22 13:05:00,42.88,42.94,42.86,42.9,63800.0,27.6174,27.6561,27.6045,27.6303,63800.0
2011-02-22 13:10:00,42.91,42.91,42.85,42.86,56900.0,27.6367,27.6367,27.5981,27.6045,56900.0
2011-02-22 13:15:00,42.86,42.95,42.86,42.93,53100.0,27.6045,27.6625,27.6045,27.6496,53100.0
2011-02-22 13:20:00,42.94,42.96,42.81,42.82,74800.0,27.6561,27.6689,27.5723,27.5788,74800.0
2011-02-22 13:25:00,42.81,42.83,42.75,42.77,65500.0,27.5723,27.5852,27.5337,27.5466,65500.0
2011-02-22 13:30:00,42.77,42.81,42.73,42.73,114300.0,27.5466,27.5723,27.5208,27.5208,114300.0
2011-02-22 13:35:00,42.73,42.78,42.72,42.74,29000.0,27.5208,27.553,27.5144,27.5272,29000.0
2011-02-22 13:40:00,42.73,42.74,42.61,42.66,76700.0,27.5208,27.5272,27.4435,27.4757,76700.0
2011-02-22 13:45:00,42.67,42.7,42.6,42.64,72700.0,27.4822,27.5015,27.4371,27.4628,72700.0
2011-02-22 13:50:00,42.64,42.73,42.64,42.72,25000.0,27.4628,27.5208,27.4628,27.5144,25000.0
2011-02-22 13:55:00,42.72,42.73,42.7,42.71,22200.0,27.5144,27.5208,27.5015,27.5079,22200.0
2011-02-22 14:00:00,42.73,42.78,42.67,42.67,24600.0,27.5208,27.553,27.4822,27.4822,24600.0
2011-02-22 14:05:00,42.68,42.68,42.57,42.64,36800.0,27.4886,27.4886,27.4178,27.4628,36800.0
2011-02-22 14:10:00,42.65,42.66,42.62,42.62,15800.0,27.4693,27.4757,27.45,27.45,15800.0
2011-02-22 14:15:00,42.61,42.61,42.58,42.59,29400.0,27.4435,27.4435,27.4242,27.4306,29400.0
2011-02-22 14:20:00,42.59,42.59,42.52,42.52,30900.0,27.4306,27.4306,27.3856,27.3856,30900.0
2011-02-22 14:25:00,42.52,42.65,42.52,42.64,27100.0,27.3856,27.4693,27.3856,27.4628,27100.0
2011-02-22 14:30:00,42.63,42.75,42.63,42.74,23500.0,27.4564,27.5337,27.4564,27.5272,23500.0
2011-02-22 14:35:00,42.74,42.8,42.73,42.8,44700.0,27.5272,27.5659,27.5208,27.5659,44700.0
2011-02-22 14:40:00,42.8,42.81,42.78,42.8,38300.0,27.5659,27.5723,27.553,27.5659,38300.0
2011-02-22 14:45:00,42.81,42.89,42.81,42.87,31300.0,27.5723,27.6239,27.5723,27.611,31300.0
2011-02-22 14:50:00,42.86,42.87,42.79,42.8,35700.0,27.6045,27.611,27.5594,27.5659,35700.0
2011-02-22 14:55:00,42.8,42.84,42.77,42.79,36400.0,27.5659,27.5917,27.5466,27.5594,36400.0
2011-02-22 15:00:00,42.78,42.81,42.71,42.74,28800.0,27.553,27.5723,27.5079,27.5272,28800.0
2011-02-22 15:05:00,42.74,42.74,42.61,42.62,44400.0,27.5272,27.5272,27.4435,27.45,44400.0
2011-02-22 15:10:00,42.62,42.69,42.61,42.66,34700.0,27.45,27.495,27.4435,27.4757,34700.0
2011-02-22 15:15:00,42.66,42.68,42.57,42.57,25300.0,27.4757,27.4886,27.4178,27.4178,25300.0
2011-02-22 15:20:00,42.57,42.59,42.52,42.54,33800.0,27.4178,27.4306,27.3856,27.3984,33800.0
2011-02-22 15:25:00,42.53,42.53,42.45,42.49,39800.0,27.392,27.392,27.3405,27.3662,39800.0
2011-02-22 15:30:00,42.49,42.52,42.47,42.51,32700.0,27.3662,27.3856,27.3533,27.3791,32700.0
2011-02-22 15:35:00,42.51,42.52,42.42,42.43,51200.0,27.3791,27.3856,27.3211,27.3276,51200.0
2011-02-22 15:40:00,42.42,42.51,42.4,42.43,53500.0,27.3211,27.3791,27.3083,27.3276,53500.0
2011-02-22 15:45:00,42.43,42.48,42.39,42.45,85200.0,27.3276,27.3598,27.3018,27.3405,85200.0
2011-02-22 15:50:00,42.45,42.51,42.44,42.47,117400.0,27.3405,27.3791,27.334,27.3533,117400.0
2011-02-22 15:55:00,42.48,42.52,42.45,42.5,102300.0,27.3598,27.3856,27.3405,27.3727,102300.0
2011-02-23 09:30:00,42.56,42.75,42.32,42.33,52300.0,27.4113,27.5337,27.2567,27.2632,52300.0
2011-02-23 09:35:00,42.32,42.42,42.01,42.22,69900.0,27.2567,27.3211,27.0571,27.1923,69900.0
2011-02-23 09:40:00,42.22,42.44,42.16,42.21,43900.0,27.1923,27.334,27.1537,27.1859,43900.0
2011-02-23 09:45:00,42.22,42.36,42.04,42.11,32500.0,27.1923,27.2825,27.0764,27.1215,32500.0
2011-02-23 09:50:00,42.1,42.24,42.1,42.18,26500.0,27.115,27.2052,27.115,27.1666,26500.0
2011-02-23 09:55:00,42.18,42.2,41.88,41.9,80900.0,27.1666,27.1794,26.9733,26.9862,80900.0
2011-02-23 10:00:00,41.93,42.03,41.86,41.93,39600.0,27.0056,27.07,26.9605,27.0056,39600.0
2011-02-23 10:05:00,41.93,42.02,41.76,41.77,25100.0,27.0056,27.0635,26.8961,26.9025,25100.0
2011-02-23 10:10:00,41.77,41.79,41.67,41.7,48100.0,26.9025,26.9154,26.8381,26.8574,48100.0
2011-02-23 10:15:00,41.69,41.8,41.65,41.72,42600.0,26.851,26.9218,26.8252,26.8703,42600.0
2011-02-23 10:20:00,41.74,41.87,41.68,41.78,65600.0,26.8832,26.9669,26.8445,26.9089,65600.0
2011-02-23 10:25:00,41.77,41.82,41.73,41.75,36400.0,26.9025,26.9347,26.8767,26.8896,36400.0
2011-02-23 10:30:00,41.75,41.8,41.67,41.69,60700.0,26.8896,26.9218,26.8381,26.851,60700.0
2011-02-23 10:35:00,41.71,41.74,41.67,41.7,28600.0,26.8639,26.8832,26.8381,26.8574,28600.0
2011-02-23 10:40:00,41.69,41.72,41.55,41.55,46700.0,26.851,26.8703,26.7608,26.7608,46700.0
2011-02-23 10:45:00,41.55,41.62,41.49,41.49,25400.0,26.7608,26.8059,26.7222,26.7222,25400.0
2011-02-23 10:50:00,41.5,41.59,41.49,41.51,74000.0,26.7286,26.7866,26.7222,26.735,74000.0
2011-02-23 10:55:00,41.52,41.55,41.48,41.51,29500.0,26.7415,26.7608,26.7157,26.735,29500.0
2011-02-23 11:00:00,41.53,41.59,41.5,41.57,31300.0,26.7479,26.7866,26.7286,26.7737,31300.0
2011-02-23 11:05:00,41.57,41.68,41.57,41.65,19900.0,26.7737,26.8445,26.7737,26.8252,19900.0
2011-02-23 11:10:00,41.68,41.68,41.53,41.53,28400.0,26.8445,26.8445,26.7479,26.7479,28400.0
2011-02-23 11:15:00,41.53,41.58,41.44,41.46,77200.0,26.7479,26.7801,26.69,26.7028,77200.0
2011-02-23 11:20:00,41.46,41.5,41.42,41.42,94700.0,26.7028,26.7286,26.6771,26.6771,94700.0
2011-02-23 11:25:00,41.42,41.43,41.28,41.3,61800.0,26.6771,26.6835,26.5869,26.5998,61800.0
2011-02-23 11:30:00,41.31,41.31,41.05,41.06,156200.0,26.6062,26.6062,26.4388,26.4452,156200.0
2011-02-23 11:35:00,41.05,41.12,40.94,41.11,73000.0,26.4388,26.4839,26.3679,26.4774,73000.0
2011-02-23 11:40:00,41.11,41.16,41.05,41.15,65800.0,26.4774,26.5096,26.4388,26.5032,65800.0
2011-02-23 11:45:00,41.15,41.2,41.14,41.16,54800.0,26.5032,26.5354,26.4967,26.5096,54800.0
2011-02-23 11:50:00,41.16,41.16,41.11,41.14,26100.0,26.5096,26.5096,26.4774,26.4967,26100.0
2011-02-23 11:55:00,41.13,41.14,41.01,41.03,41200.0,26.4903,26.4967,26.413,26.4259,41200.0
2011-02-23 12:00:00,41.03,41.04,40.9,40.91,48900.0,26.4259,26.4323,26.3422,26.3486,48900.0
2011-02-23 12:05:00,40.91,40.97,40.66,40.67,115200.0,26.3486,26.3873,26.1876,26.194,115200.0
2011-02-23 12:10:00,40.67,40.73,40.63,40.73,59900.0,26.194,26.2327,26.1683,26.2327,59900.0
2011-02-23 12:15:00,40.73,40.79,40.72,40.77,66700.0,26.2327,26.2713,26.2262,26.2584,66700.0
2011-02-23 12:20:00,40.77,40.84,40.75,40.83,78100.0,26.2584,26.3035,26.2456,26.2971,78100.0
2011-02-23 12:25:00,40.83,40.86,40.75,40.85,36500.0,26.2971,26.3164,26.2456,26.31,36500.0
2011-02-23 12:30:00,40.85,40.87,40.81,40.84,22900.0,26.31,26.3228,26.2842,26.3035,22900.0
2011-02-23 12:35:00,40.84,40.85,40.81,40.84,72200.0,26.3035,26.31,26.2842,26.3035,72200.0
2011-02-23 12:40:00,40.84,40.84,40.69,40.71,55100.0,26.3035,26.3035,26.2069,26.2198,55100.0
2011-02-23 12:45:00,40.71,40.74,40.66,40.66,41200.0,26.2198,26.2391,26.1876,26.1876,41200.0
2011-02-23 12:50:00,40.65,40.66,40.48,40.48,99100.0,26.1812,26.1876,26.0717,26.0717,99100.0
2011-02-23 12:55:00,40.5,40.56,40.49,40.52,100600.0,26.0845,26.1232,26.0781,26.0974,100600.0
2011-02-23 13:00:00,40.52,40.56,40.49,40.49,79700.0,26.0974,26.1232,26.0781,26.0781,79700.0
2011-02-23 13:05:00,40.5,40.5,40.42,40.43,33500.0,26.0845,26.0845,26.033,26.0395,33500.0
2011-02-23 13:10:00,40.42,40.44,40.35,40.4,133400.0,26.033,26.0459,25.9879,26.0201,133400.0
2011-02-23 13:15:00,40.39,40.41,40.28,40.33,69300.0,26.0137,26.0266,25.9428,25.9751,69300.0
2011-02-23 13:20:00,40.31,40.37,40.25,40.36,80300.0,25.9622,26.0008,25.9235,25.9944,80300.0
2011-02-23 13:25:00,40.35,40.36,40.22,40.23,129500.0,25.9879,25.9944,25.9042,25.9106,129500.0
2011-02-23 13:30:00,40.23,40.24,40.05,40.06,178100.0,25.9106,25.9171,25.7947,25.8012,178100.0
2011-02-23 13:35:00,40.05,40.12,40.03,40.04,128700.0,25.7947,25.8398,25.7818,25.7883,128700.0
2011-02-23 13:40:00,40.06,40.09,39.94,40.08,165800.0,25.8012,25.8205,25.7239,25.814,165800.0
2011-02-23 13:45:00,40.08,40.15,40.05,40.07,96200.0,25.814,25.8591,25.7947,25.8076,96200.0
2011-02-23 13:50:00,40.06,40.2,40.06,40.16,60500.0,25.8012,25.8913,25.8012,25.8656,60500.0
2011-02-23 13:55:00,40.16,40.28,40.16,40.26,49600.0,25.8656,25.9428,25.8656,25.93,49600.0
2011-02-23 14:00:00,40.26,40.4,40.26,40.37,68900.0,25.93,26.0201,25.93,26.0008,68900.0
2011-02-23 14:05:00,40.4,40.48,40.38,40.46,50700.0,26.0201,26.0717,26.0073,26.0588,50700.0
2011-02-23 14:10:00,40.46,40.5,40.37,40.41,98100.0,26.0588,26.0845,26.0008,26.0266,98100.0
2011-02-23 14:15:00,40.42,40.46,40.35,40.38,103500.0,26.033,26.0588,25.9879,26.0073,103500.0
2011-02-23 14:20:00,40.39,40.57,40.35,40.48,89600.0,26.0137,26.1296,25.9879,26.0717,89600.0
2011-02-23 14:25:00,40.5,40.51,40.42,40.46,64800.0,26.0845,26.091,26.033,26.0588,64800.0
2011-02-23 14:30:00,40.47,40.6,40.45,40.53,125200.0,26.0652,26.1489,26.0523,26.1039,125200.0
2011-02-23 14:35:00,40.52,40.52,40.44,40.45,150500.0,26.0974,26.0974,26.0459,26.0523,150500.0
2011-02-23 14:40:00,40.44,40.51,40.42,40.45,130000.0,26.0459,26.091,26.033,26.0523,130000.0
2011-02-23 14:45:00,40.44,40.46,40.4,40.46,196800.0,26.0459,26.0588,26.0201,26.0588,196800.0
2011-02-23 14:50:00,40.46,40.46,40.42,40.44,52500.0,26.0588,26.0588,26.033,26.0459,52500.0
2011-02-23 14:55:00,40.43,40.52,40.43,40.48,80500.0,26.0395,26.0974,26.0395,26.0717,80500.0
2011-02-23 15:00:00,40.48,40.53,40.45,40.49,141800.0,26.0717,26.1039,26.0523,26.0781,141800.0
2011-02-23 15:05:00,40.49,40.56,40.48,40.51,257100.0,26.0781,26.1232,26.0717,26.091,257100.0
2011-02-23 15:10:00,40.5,40.55,40.5,40.5,63800.0,26.0845,26.1167,26.0845,26.0845,63800.0
2011-02-23 15:15:00,40.5,40.53,40.46,40.52,139400.0,26.0845,26.1039,26.0588,26.0974,139400.0
2011-02-23 15:20:00,40.51,40.67,40.5,40.62,107400.0,26.091,26.194,26.0845,26.1618,107400.0
2011-02-23 15:25:00,40.62,40.63,40.5,40.5,78800.0,26.1618,26.1683,26.0845,26.0845,78800.0
2011-02-23 15:30:00,40.5,40.54,40.5,40.53,140400.0,26.0845,26.1103,26.0845,26.1039,140400.0
2011-02-23 15:35:00,40.53,40.53,40.45,40.49,136600.0,26.1039,26.1039,26.0523,26.0781,136600.0
2011-02-23 15:40:00,40.49,40.55,40.48,40.52,198700.0,26.0781,26.1167,26.0717,26.0974,198700.0
2011-02-23 15:45:00,40.52,40.52,40.4,40.49,221200.0,26.0974,26.0974,26.0201,26.0781,221200.0
2011-02-23 15:50:00,40.48,40.51,40.41,40.42,186800.0,26.0717,26.091,26.0266,26.033,186800.0
2011-02-23 15:55:00,40.43,40.52,40.37,40.43,336100.0,26.0395,26.0974,26.0008,26.0395,336100.0
2011-02-24 09:30:00,40.34,40.42,40.18,40.41,106600.0,25.9815,26.033,25.8784,26.0266,106600.0
2011-02-24 09:35:00,40.41,40.95,40.38,40.9,87400.0,26.0266,26.3744,26.0073,26.3422,87400.0
2011-02-24 09:40:00,40.89,41.25,40.88,41.14,103400.0,26.3357,26.5676,26.3293,26.4967,103400.0
2011-02-24 09:45:00,41.14,41.32,41.08,41.13,85400.0,26.4967,26.6127,26.4581,26.4903,85400.0
2011-02-24 09:50:00,41.13,41.25,41.06,41.16,46500.0,26.4903,26.5676,26.4452,26.5096,46500.0
2011-02-24 09:55:00,41.16,41.46,41.15,41.45,45000.0,26.5096,26.7028,26.5032,26.6964,45000.0
2011-02-24 10:00:00,41.43,41.45,41.14,41.19,60500.0,26.6835,26.6964,26.4967,26.5289,60500.0
2011-02-24 10:05:00,41.18,41.31,41.12,41.3,92900.0,26.5225,26.6062,26.4839,26.5998,92900.0
2011-02-24 10:10:00,41.3,41.49,41.3,41.49,41100.0,26.5998,26.7222,26.5998,26.7222,41100.0
2011-02-24 10:15:00,41.49,41.55,41.39,41.42,58500.0,26.7222,26.7608,26.6578,26.6771,58500.0
2011-02-24 10:20:00,41.43,41.53,41.4,41.45,48900.0,26.6835,26.7479,26.6642,26.6964,48900.0
2011-02-24 10:25:00,41.44,41.48,41.4,41.44,55700.0,26.69,26.7157,26.6642,26.69,55700.0
2011-02-24 10:30:00,41.45,41.47,41.4,41.45,51300.0,26.6964,26.7093,26.6642,26.6964,51300.0
2011-02-24 10:35:00,41.44,41.46,41.35,41.38,33000.0,26.69,26.7028,26.632,26.6513,33000.0
2011-02-24 10:40:00,41.37,41.4,41.27,41.3,49200.0,26.6449,26.6642,26.5805,26.5998,49200.0
2011-02-24 10:45:00,41.3,41.34,41.25,41.33,35300.0,26.5998,26.6256,26.5676,26.6191,35300.0
2011-02-24 10:50:00,41.33,41.34,41.22,41.24,34800.0,26.6191,26.6256,26.5483,26.5611,34800.0
2011-02-24 10:55:00,41.24,41.24,41.08,41.1,100500.0,26.5611,26.5611,26.4581,26.471,100500.0
2011-02-24 11:00:00,41.11,41.14,41.05,41.05,77000.0,26.4774,26.4967,26.4388,26.4388,77000.0
2011-02-24 11:05:00,41.06,41.19,41.0,41.09,51400.0,26.4452,26.5289,26.4066,26.4645,51400.0
2011-02-24 11:10:00,41.09,41.14,41.01,41.02,43700.0,26.4645,26.4967,26.413,26.4195,43700.0
2011-02-24 11:15:00,41.01,41.02,40.94,40.98,39500.0,26.413,26.4195,26.3679,26.3937,39500.0
2011-02-24 11:20:00,40.99,41.0,40.93,40.97,29300.0,26.4001,26.4066,26.3615,26.3873,29300.0
2011-02-24 11:25:00,40.97,41.14,40.97,41.09,84400.0,26.3873,26.4967,26.3873,26.4645,84400.0
2011-02-24 11:30:00,41.08,41.15,41.08,41.12,39800.0,26.4581,26.5032,26.4581,26.4839,39800.0
2011-02-24 11:35:00,41.12,41.12,40.96,41.06,18700.0,26.4839,26.4839,26.3808,26.4452,18700.0
2011-02-24 11:40:00,41.06,41.1,41.04,41.05,17700.0,26.4452,26.471,26.4323,26.4388,17700.0
2011-02-24 11:45:00,41.03,41.04,40.87,40.97,25000.0,26.4259,26.4323,26.3228,26.3873,25000.0
2011-02-24 11:50:00,40.97,41.02,40.96,41.0,49100.0,26.3873,26.4195,26.3808,26.4066,49100.0
2011-02-24 11:55:00,41.0,41.02,40.96,40.98,26200.0,26.4066,26.4195,26.3808,26.3937,26200.0
2011-02-24 12:00:00,40.99,41.01,40.9,40.91,50200.0,26.4001,26.413,26.3422,26.3486,50200.0
2011-02-24 12:05:00,40.91,40.93,40.83,40.84,36500.0,26.3486,26.3615,26.2971,26.3035,36500.0
2011-02-24 12:10:00,40.83,40.9,40.83,40.88,21600.0,26.2971,26.3422,26.2971,26.3293,21600.0
2011-02-24 12:15:00,40.88,40.91,40.87,40.9,28400.0,26.3293,26.3486,26.3228,26.3422,28400.0
2011-02-24 12:20:00,40.9,40.92,40.89,40.92,13700.0,26.3422,26.355,26.3357,26.355,13700.0
2011-02-24 12:25:00,40.91,40.92,40.79,40.8,26300.0,26.3486,26.355,26.2713,26.2778,26300.0
2011-02-24 12:30:00,40.81,40.89,40.77,40.83,20700.0,26.2842,26.3357,26.2584,26.2971,20700.0
2011-02-24 12:35:00,40.83,40.89,40.79,40.89,25300.0,26.2971,26.3357,26.2713,26.3357,25300.0
2011-02-24 12:40:00,40.9,40.91,40.85,40.86,17900.0,26.3422,26.3486,26.31,26.3164,17900.0
2011-02-24 12:45:00,40.85,40.87,40.75,40.82,48500.0,26.31,26.3228,26.2456,26.2906,48500.0
2011-02-24 12:50:00,40.81,40.88,40.8,40.88,34000.0,26.2842,26.3293,26.2778,26.3293,34000.0
2011-02-24 12:55:00,40.89,40.92,40.84,40.87,36000.0,26.3357,26.355,26.3035,26.3228,36000.0
2011-02-24 13:00:00,40.86,40.86,40.78,40.8,51400.0,26.3164,26.3164,26.2649,26.2778,51400.0
2011-02-24 13:05:00,40.81,40.81,40.75,40.76,38100.0,26.2842,26.2842,26.2456,26.252,38100.0
2011-02-24 13:10:00,40.75,40.8,40.71,40.74,18000.0,26.2456,26.2778,26.2198,26.2391,18000.0
2011-02-24 13:15:00,40.75,40.81,40.72,40.77,35900.0,26.2456,26.2842,26.2262,26.2584,35900.0
2011-02-24 13:20:00,40.76,40.76,40.68,40.68,25200.0,26.252,26.252,26.2005,26.2005,25200.0
2011-02-24 13:25:00,40.67,40.7,40.6,40.64,36100.0,26.194,26.2134,26.1489,26.1747,36100.0
2011-02-24 13:30:00,40.63,40.75,40.62,40.74,31400.0,26.1683,26.2456,26.1618,26.2391,31400.0
2011-02-24 13:35:00,40.74,40.77,40.66,40.67,30800.0,26.2391,26.2584,26.1876,26.194,30800.0
2011-02-24 13:40:00,40.67,40.68,40.52,40.6,48900.0,26.194,26.2005,26.0974,26.1489,48900.0
2011-02-24 13:45:00,40.58,40.58,40.49,40.51,192300.0,26.1361,26.1361,26.0781,26.091,192300.0
2011-02-24 13:50:00,40.51,40.52,40.48,40.5,36000.0,26.091,26.0974,26.0717,26.0845,36000.0
2011-02-24 13:55:00,40.5,40.5,40.41,40.42,65400.0,26.0845,26.0845,26.0266,26.033,65400.0
2011-02-24 14:00:00,40.42,40.52,40.42,40.52,77400.0,26.033,26.0974,26.033,26.0974,77400.0
2011-02-24 14:05:00,40.52,40.58,40.51,40.58,58100.0,26.0974,26.1361,26.091,26.1361,58100.0
2011-02-24 14:10:00,40.58,40.7,40.55,40.69,128200.0,26.1361,26.2134,26.1167,26.2069,128200.0
2011-02-24 14:15:00,40.69,40.77,40.69,40.72,122200.0,26.2069,26.2584,26.2069,26.2262,122200.0
2011-02-24 14:20:00,40.71,40.85,40.65,40.82,51400.0,26.2198,26.31,26.1812,26.2906,51400.0
2011-02-24 14:25:00,40.84,40.9,40.77,40.8,74100.0,26.3035,26.3422,26.2584,26.2778,74100.0
2011-02-24 14:30:00,40.8,40.96,40.77,40.95,85100.0,26.2778,26.3808,26.2584,26.3744,85100.0
2011-02-24 14:35:00,40.95,41.0,40.91,40.99,47900.0,26.3744,26.4066,26.3486,26.4001,47900.0
2011-02-24 14:40:00,40.98,41.01,40.94,40.96,55000.0,26.3937,26.413,26.3679,26.3808,55000.0
2011-02-24 14:45:00,40.96,41.02,40.88,40.99,59600.0,26.3808,26.4195,26.3293,26.4001,59600.0
2011-02-24 14:50:00,40.99,41.01,40.95,40.99,40700.0,26.4001,26.413,26.3744,26.4001,40700.0
2011-02-24 14:55:00,41.0,41.1,40.99,41.08,68200.0,26.4066,26.471,26.4001,26.4581,68200.0
2011-02-24 15:00:00,41.07,41.07,40.95,40.98,57700.0,26.4517,26.4517,26.3744,26.3937,57700.0
2011-02-24 15:05:00,40.99,41.14,40.96,41.13,45900.0,26.4001,26.4967,26.3808,26.4903,45900.0
2011-02-24 15:10:00,41.12,41.24,41.06,41.23,56900.0,26.4839,26.5611,26.4452,26.5547,56900.0
2011-02-24 15:15:00,41.23,41.3,41.21,41.21,53200.0,26.5547,26.5998,26.5418,26.5418,53200.0
2011-02-24 15:20:00,41.21,41.28,41.18,41.28,56900.0,26.5418,26.5869,26.5225,26.5869,56900.0
2011-02-24 15:25:00,41.28,41.35,41.27,41.31,52700.0,26.5869,26.632,26.5805,26.6062,52700.0
2011-02-24 15:30:00,41.31,41.38,41.29,41.35,56000.0,26.6062,26.6513,26.5934,26.632,56000.0
2011-02-24 15:35:00,41.34,41.34,41.23,41.23,60600.0,26.6256,26.6256,26.5547,26.5547,60600.0
2011-02-24 15:40:00,41.23,41.24,41.18,41.18,76600.0,26.5547,26.5611,26.5225,26.5225,76600.0
2011-02-24 15:45:00,41.18,41.23,41.15,41.15,79400.0,26.5225,26.5547,26.5032,26.5032,79400.0
2011-02-24 15:50:00,41.15,41.21,41.15,41.18,76900.0,26.5032,26.5418,26.5032,26.5225,76900.0
2011-02-24 15:55:00,41.19,41.19,41.13,41.14,115900.0,26.5289,26.5289,26.4903,26.4967,115900.0
2011-02-25 09:30:00,41.18,41.5,41.13,41.39,77300.0,26.5225,26.7286,26.4903,26.6578,77300.0
2011-02-25 09:35:00,41.4,41.63,41.4,41.55,20600.0,26.6642,26.8123,26.6642,26.7608,20600.0
2011-02-25 09:40:00,41.57,41.57,41.32,41.39,37300.0,26.7737,26.7737,26.6127,26.6578,37300.0
2011-02-25 09:45:00,41.4,41.44,41.35,41.36,24500.0,26.6642,26.69,26.632,26.6384,24500.0
2011-02-25 09:50:00,41.36,41.43,41.28,41.29,42500.0,26.6384,26.6835,26.5869,26.5934,42500.0
2011-02-25 09:55:00,41.29,41.44,41.27,41.43,26400.0,26.5934,26.69,26.5805,26.6835,26400.0
2011-02-25 10:00:00,41.44,41.59,41.43,41.55,22000.0,26.69,26.7866,26.6835,26.7608,22000.0
2011-02-25 10:05:00,41.55,41.73,41.55,41.7,72800.0,26.7608,26.8767,26.7608,26.8574,72800.0
2011-02-25 10:10:00,41.7,41.74,41.65,41.7,21000.0,26.8574,26.8832,26.8252,26.8574,21000.0
2011-02-25 10:15:00,41.68,41.77,41.67,41.75,55600.0,26.8445,26.9025,26.8381,26.8896,55600.0
2011-02-25 10:20:00,41.75,41.85,41.75,41.83,21900.0,26.8896,26.954,26.8896,26.9411,21900.0
2011-02-25 10:25:00,41.84,41.85,41.75,41.76,35600.0,26.9476,26.954,26.8896,26.8961,35600.0
2011-02-25 10:30:00,41.76,41.78,41.7,41.7,43800.0,26.8961,26.9089,26.8574,26.8574,43800.0
2011-02-25 10:35:00,41.7,41.76,41.68,41.73,22100.0,26.8574,26.8961,26.8445,26.8767,22100.0
2011-02-25 10:40:00,41.77,41.9,41.77,41.85,53300.0,26.9025,26.9862,26.9025,26.954,53300.0
2011-02-25 10:45:00,41.85,41.97,41.85,41.95,293200.0,26.954,27.0313,26.954,27.0184,293200.0
2011-02-25 10:50:00,41.96,42.02,41.95,42.01,88900.0,27.0249,27.0635,27.0184,27.0571,88900.0
2011-02-25 10:55:00,42.0,42.02,41.95,41.99,118100.0,27.0506,27.0635,27.0184,27.0442,118100.0
2011-02-25 11:00:00,41.98,42.01,41.93,41.97,98600.0,27.0378,27.0571,27.0056,27.0313,98600.0
2011-02-25 11:05:00,41.95,42.05,41.95,42.04,106200.0,27.0184,27.0828,27.0184,27.0764,106200.0
2011-02-25 11:10:00,42.04,42.08,42.03,42.07,19200.0,27.0764,27.1022,27.07,27.0957,19200.0
2011-02-25 11:15:00,42.08,42.12,42.04,42.05,42300.0,27.1022,27.1279,27.0764,27.0828,42300.0
2011-02-25 11:20:00,42.05,42.05,41.99,42.02,62700.0,27.0828,27.0828,27.0442,27.0635,62700.0
2011-02-25 11:25:00,42.02,42.05,41.99,42.01,79300.0,27.0635,27.0828,27.0442,27.0571,79300.0
2011-02-25 11:30:00,42.01,42.04,41.99,42.0,34500.0,27.0571,27.0764,27.0442,27.0506,34500.0
2011-02-25 11:35:00,42.01,42.02,42.0,42.01,43400.0,27.0571,27.0635,27.0506,27.0571,43400.0
2011-02-25 11:40:00,42.01,42.01,41.97,42.0,207400.0,27.0571,27.0571,27.0313,27.0506,207400.0
2011-02-25 11:45:00,42.0,42.02,41.94,42.0,83900.0,27.0506,27.0635,27.012,27.0506,83900.0
2011-02-25 11:50:00,42.0,42.01,41.98,42.01,57900.0,27.0506,27.0571,27.0378,27.0571,57900.0
2011-02-25 11:55:00,42.01,42.05,41.98,42.0,81200.0,27.0571,27.0828,27.0378,27.0506,81200.0
2011-02-25 12:00:00,42.0,42.01,41.96,41.99,45300.0,27.0506,27.0571,27.0249,27.0442,45300.0
2011-02-25 12:05:00,41.99,42.01,41.98,41.99,27500.0,27.0442,27.0571,27.0378,27.0442,27500.0
2011-02-25 12:10:00,41.99,42.02,41.99,42.01,35800.0,27.0442,27.0635,27.0442,27.0571,35800.0
2011-02-25 12:15:00,42.0,42.01,41.98,42.01,20800.0,27.0506,27.0571,27.0378,27.0571,20800.0
2011-02-25 12:20:00,42.01,42.12,42.0,42.09,44100.0,27.0571,27.1279,27.0506,27.1086,44100.0
2011-02-25 12:25:00,42.09,42.11,42.07,42.07,27700.0,27.1086,27.1215,27.0957,27.0957,27700.0
2011-02-25 12:30:00,42.07,42.1,42.03,42.08,31200.0,27.0957,27.115,27.07,27.1022,31200.0
2011-02-25 12:35:00,42.08,42.14,42.08,42.12,30200.0,27.1022,27.1408,27.1022,27.1279,30200.0
2011-02-25 12:40:00,42.12,42.13,42.07,42.08,29700.0,27.1279,27.1344,27.0957,27.1022,29700.0
2011-02-25 12:45:00,42.06,42.17,42.05,42.17,36600.0,27.0893,27.1601,27.0828,27.1601,36600.0
2011-02-25 12:50:00,42.16,42.17,42.14,42.15,14900.0,27.1537,27.1601,27.1408,27.1472,14900.0
2011-02-25 12:55:00,42.14,42.17,42.14,42.15,16800.0,27.1408,27.1601,27.1408,27.1472,16800.0
2011-02-25 13:00:00,42.16,42.2,42.16,42.17,22300.0,27.1537,27.1794,27.1537,27.1601,22300.0
2011-02-25 13:05:00,42.17,42.31,42.17,42.3,70800.0,27.1601,27.2503,27.1601,27.2439,70800.0
2011-02-25 13:10:00,42.31,42.34,42.28,42.32,57900.0,27.2503,27.2696,27.231,27.2567,57900.0
2011-02-25 13:15:00,42.32,42.35,42.3,42.32,40400.0,27.2567,27.2761,27.2439,27.2567,40400.0
2011-02-25 13:20:00,42.32,42.35,42.29,42.33,41100.0,27.2567,27.2761,27.2374,27.2632,41100.0
2011-02-25 13:25:00,42.32,42.33,42.3,42.3,31600.0,27.2567,27.2632,27.2439,27.2439,31600.0
2011-02-25 13:30:00,42.3,42.33,42.26,42.27,66200.0,27.2439,27.2632,27.2181,27.2245,66200.0
2011-02-25 13:35:00,42.27,42.32,42.26,42.28,44000.0,27.2245,27.2567,27.2181,27.231,44000.0
2011-02-25 13:40:00,42.28,42.32,42.28,42.3,16800.0,27.231,27.2567,27.231,27.2439,16800.0
2011-02-25 13:45:00,42.3,42.34,42.24,42.24,23900.0,27.2439,27.2696,27.2052,27.2052,23900.0
2011-02-25 13:50:00,42.23,42.32,42.22,42.3,40600.0,27.1988,27.2567,27.1923,27.2439,40600.0
2011-02-25 13:55:00,42.29,42.32,42.29,42.31,42900.0,27.2374,27.2567,27.2374,27.2503,42900.0
2011-02-25 14:00:00,42.31,42.32,42.22,42.25,47700.0,27.2503,27.2567,27.1923,27.2117,47700.0
2011-02-25 14:05:00,42.25,42.32,42.25,42.3,84300.0,27.2117,27.2567,27.2117,27.2439,84300.0
2011-02-25 14:10:00,42.3,42.31,42.29,42.3,28800.0,27.2439,27.2503,27.2374,27.2439,28800.0
2011-02-25 14:15:00,42.3,42.34,42.29,42.3,36500.0,27.2439,27.2696,27.2374,27.2439,36500.0
2011-02-25 14:20:00,42.31,42.33,42.23,42.26,79500.0,27.2503,27.2632,27.1988,27.2181,79500.0
2011-02-25 14:25:00,42.25,42.26,42.22,42.26,29400.0,27.2117,27.2181,27.1923,27.2181,29400.0
2011-02-25 14:30:00,42.26,42.33,42.26,42.31,52200.0,27.2181,27.2632,27.2181,27.2503,52200.0
2011-02-25 14:35:00,42.3,42.31,42.29,42.29,54100.0,27.2439,27.2503,27.2374,27.2374,54100.0
2011-02-25 14:40:00,42.29,42.39,42.29,42.36,34600.0,27.2374,27.3018,27.2374,27.2825,34600.0
2011-02-25 14:45:00,42.36,42.38,42.35,42.35,29900.0,27.2825,27.2954,27.2761,27.2761,29900.0
2011-02-25 14:50:00,42.34,42.36,42.31,42.35,27600.0,27.2696,27.2825,27.2503,27.2761,27600.0
2011-02-25 14:55:00,42.36,42.4,42.34,42.37,21800.0,27.2825,27.3083,27.2696,27.2889,21800.0
2011-02-25 15:00:00,42.37,42.39,42.32,42.34,15300.0,27.2889,27.3018,27.2567,27.2696,15300.0
2011-02-25 15:05:00,42.35,42.4,42.34,42.38,26400.0,27.2761,27.3083,27.2696,27.2954,26400.0
2011-02-25 15:10:00,42.37,42.41,42.37,42.41,45800.0,27.2889,27.3147,27.2889,27.3147,45800.0
2011-02-25 15:15:00,42.4,42.4,42.33,42.36,42200.0,27.3083,27.3083,27.2632,27.2825,42200.0
2011-02-25 15:20:00,42.35,42.36,42.32,42.35,39400.0,27.2761,27.2825,27.2567,27.2761,39400.0
2011-02-25 15:25:00,42.35,42.36,42.32,42.34,63100.0,27.2761,27.2825,27.2567,27.2696,63100.0
2011-02-25 15:30:00,42.34,42.34,42.25,42.25,51100.0,27.2696,27.2696,27.2117,27.2117,51100.0
2011-02-25 15:35:00,42.26,42.3,42.24,42.27,77100.0,27.2181,27.2439,27.2052,27.2245,77100.0
2011-02-25 15:40:00,42.27,42.3,42.25,42.3,54500.0,27.2245,27.2439,27.2117,27.2439,54500.0
2011-02-25 15:45:00,42.3,42.35,42.28,42.31,112100.0,27.2439,27.2761,27.231,27.2503,112100.0
2011-02-25 15:50:00,42.31,42.32,42.29,42.31,89800.0,27.2503,27.2567,27.2374,27.2503,89800.0
2011-02-25 15:55:00,42.31,42.37,42.3,42.35,137100.0,27.2503,27.2889,27.2439,27.2761,137100.0
2011-02-28 09:30:00,42.43,42.65,42.41,42.55,132500.0,27.3276,27.4693,27.3147,27.4049,132500.0
2011-02-28 09:35:00,42.55,42.63,42.44,42.47,70300.0,27.4049,27.4564,27.334,27.3533,70300.0
2011-02-28 09:40:00,42.46,42.46,42.31,42.37,58300.0,27.3469,27.3469,27.2503,27.2889,58300.0
2011-02-28 09:45:00,42.34,42.34,42.22,42.31,33000.0,27.2696,27.2696,27.1923,27.2503,33000.0
2011-02-28 09:50:00,42.34,42.39,42.27,42.36,24600.0,27.2696,27.3018,27.2245,27.2825,24600.0
2011-02-28 09:55:00,42.37,42.39,42.32,42.37,25000.0,27.2889,27.3018,27.2567,27.2889,25000.0
2011-02-28 10:00:00,42.39,42.39,42.3,42.33,25600.0,27.3018,27.3018,27.2439,27.2632,25600.0
2011-02-28 10:05:00,42.32,42.36,42.3,42.33,40600.0,27.2567,27.2825,27.2439,27.2632,40600.0
2011-02-28 10:10:00,42.34,42.38,42.28,42.35,67000.0,27.2696,27.2954,27.231,27.2761,67000.0
2011-02-28 10:15:00,42.36,42.46,42.35,42.41,17000.0,27.2825,27.3469,27.2761,27.3147,17000.0
2011-02-28 10:20:00,42.42,42.46,42.37,42.39,27000.0,27.3211,27.3469,27.2889,27.3018,27000.0
2011-02-28 10:25:00,42.4,42.41,42.35,42.39,32200.0,27.3083,27.3147,27.2761,27.3018,32200.0
2011-02-28 10:30:00,42.39,42.43,42.38,42.4,21300.0,27.3018,27.3276,27.2954,27.3083,21300.0
2011-02-28 10:35:00,42.37,42.38,42.2,42.21,81700.0,27.2889,27.2954,27.1794,27.1859,81700.0
2011-02-28 10:40:00,42.2,42.21,42.12,42.13,76100.0,27.1794,27.1859,27.1279,27.1344,76100.0
2011-02-28 10:45:00,42.13,42.13,42.05,42.09,19000.0,27.1344,27.1344,27.0828,27.1086,19000.0
2011-02-28 10:50:00,42.07,42.08,41.97,42.02,49400.0,27.0957,27.1022,27.0313,27.0635,49400.0
2011-02-28 10:55:00,42.01,42.03,41.99,42.0,21500.0,27.0571,27.07,27.0442,27.0506,21500.0
2011-02-28 11:00:00,42.02,42.07,41.99,42.0,32200.0,27.0635,27.0957,27.0442,27.0506,32200.0
2011-02-28 11:05:00,42.0,42.04,41.99,42.02,65500.0,27.0506,27.0764,27.0442,27.0635,65500.0
2011-02-28 11:10:00,42.01,42.03,41.96,41.99,32800.0,27.0571,27.07,27.0249,27.0442,32800.0
2011-02-28 11:15:00,41.98,42.01,41.97,41.98,57000.0,27.0378,27.0571,27.0313,27.0378,57000.0
2011-02-28 11:20:00,41.98,41.99,41.9,41.9,30200.0,27.0378,27.0442,26.9862,26.9862,30200.0
2011-02-28 11:25:00,41.93,41.93,41.76,41.77,50300.0,27.0056,27.0056,26.8961,26.9025,50300.0
2011-02-28 11:30:00,41.77,41.84,41.72,41.8,27600.0,26.9025,26.9476,26.8703,26.9218,27600.0
2011-02-28 11:35:00,41.79,41.86,41.75,41.83,19100.0,26.9154,26.9605,26.8896,26.9411,19100.0
2011-02-28 11:40:00,41.84,41.86,41.74,41.76,49600.0,26.9476,26.9605,26.8832,26.8961,49600.0
2011-02-28 11:45:00,41.77,41.86,41.77,41.86,23500.0,26.9025,26.9605,26.9025,26.9605,23500.0
2011-02-28 11:50:00,41.85,41.93,41.81,41.83,22200.0,26.954,27.0056,26.9283,26.9411,22200.0
2011-02-28 11:55:00,41.83,41.84,41.69,41.7,47300.0,26.9411,26.9476,26.851,26.8574,47300.0
2011-02-28 12:00:00,41.71,41.73,41.66,41.66,21000.0,26.8639,26.8767,26.8317,26.8317,21000.0
2011-02-28 12:05:00,41.66,41.75,41.66,41.75,12100.0,26.8317,26.8896,26.8317,26.8896,12100.0
2011-02-28 12:10:00,41.75,41.77,41.75,41.76,5300.0,26.8896,26.9025,26.8896,26.8961,5300.0
2011-02-28 12:15:00,41.77,41.79,41.75,41.78,15200.0,26.9025,26.9154,26.8896,26.9089,15200.0
2011-02-28 12:20:00,41.79,41.79,41.68,41.7,15700.0,26.9154,26.9154,26.8445,26.8574,15700.0
2011-02-28 12:25:00,41.7,41.71,41.68,41.7,8000.0,26.8574,26.8639,26.8445,26.8574,8000.0
2011-02-28 12:30:00,41.71,41.87,41.71,41.77,54400.0,26.8639,26.9669,26.8639,26.9025,54400.0
2011-02-28 12:35:00,41.77,41.78,41.73,41.77,8300.0,26.9025,26.9089,26.8767,26.9025,8300.0
2011-02-28 12:40:00,41.76,41.78,41.75,41.78,5000.0,26.8961,26.9089,26.8896,26.9089,5000.0
2011-02-28 12:45:00,41.78,41.78,41.68,41.69,16100.0,26.9089,26.9089,26.8445,26.851,16100.0
2011-02-28 12:50:00,41.69,41.72,41.68,41.69,14700.0,26.851,26.8703,26.8445,26.851,14700.0
2011-02-28 12:55:00,41.69,41.71,41.6,41.61,54800.0,26.851,26.8639,26.793,26.7995,54800.0
2011-02-28 13:00:00,41.62,41.63,41.57,41.61,48900.0,26.8059,26.8123,26.7737,26.7995,48900.0
2011-02-28 13:05:00,41.61,41.61,41.57,41.57,19200.0,26.7995,26.7995,26.7737,26.7737,19200.0
2011-02-28 13:10:00,41.56,41.66,41.55,41.64,27100.0,26.7672,26.8317,26.7608,26.8188,27100.0
2011-02-28 13:15:00,41.64,41.68,41.61,41.64,27800.0,26.8188,26.8445,26.7995,26.8188,27800.0
2011-02-28 13:20:00,41.63,41.64,41.55,41.57,19200.0,26.8123,26.8188,26.7608,26.7737,19200.0
2011-02-28 13:25:00,41.57,41.58,41.45,41.45,39200.0,26.7737,26.7801,26.6964,26.6964,39200.0
2011-02-28 13:30:00,41.46,41.47,41.42,41.46,39000.0,26.7028,26.7093,26.6771,26.7028,39000.0
2011-02-28 13:35:00,41.46,41.48,41.41,41.46,25400.0,26.7028,26.7157,26.6706,26.7028,25400.0
2011-02-28 13:40:00,41.47,41.51,41.44,41.47,22400.0,26.7093,26.735,26.69,26.7093,22400.0
2011-02-28 13:45:00,41.46,41.51,41.41,41.47,19300.0,26.7028,26.735,26.6706,26.7093,19300.0
2011-02-28 13:50:00,41.47,41.49,41.4,41.41,21000.0,26.7093,26.7222,26.6642,26.6706,21000.0
2011-02-28 13:55:00,41.42,41.45,41.38,41.4,23500.0,26.6771,26.6964,26.6513,26.6642,23500.0
2011-02-28 14:00:00,41.4,41.5,41.36,41.47,59300.0,26.6642,26.7286,26.6384,26.7093,59300.0
2011-02-28 14:05:00,41.46,41.48,41.45,41.45,13800.0,26.7028,26.7157,26.6964,26.6964,13800.0
2011-02-28 14:10:00,41.45,41.57,41.44,41.57,39500.0,26.6964,26.7737,26.69,26.7737,39500.0
2011-02-28 14:15:00,41.57,41.59,41.55,41.55,15400.0,26.7737,26.7866,26.7608,26.7608,15400.0
2011-02-28 14:20:00,41.56,41.63,41.56,41.63,22400.0,26.7672,26.8123,26.7672,26.8123,22400.0
2011-02-28 14:25:00,41.63,41.72,41.63,41.71,19700.0,26.8123,26.8703,26.8123,26.8639,19700.0
2011-02-28 14:30:00,41.71,41.76,41.69,41.69,12700.0,26.8639,26.8961,26.851,26.851,12700.0
2011-02-28 14:35:00,41.69,41.75,41.69,41.75,10900.0,26.851,26.8896,26.851,26.8896,10900.0
2011-02-28 14:40:00,41.74,41.75,41.7,41.71,13900.0,26.8832,26.8896,26.8574,26.8639,13900.0
2011-02-28 14:45:00,41.72,41.79,41.71,41.78,24400.0,26.8703,26.9154,26.8639,26.9089,24400.0
2011-02-28 14:50:00,41.78,41.78,41.75,41.76,14100.0,26.9089,26.9089,26.8896,26.8961,14100.0
2011-02-28 14:55:00,41.76,41.87,41.75,41.87,27200.0,26.8961,26.9669,26.8896,26.9669,27200.0
2011-02-28 15:00:00,41.86,41.9,41.82,41.86,81000.0,26.9605,26.9862,26.9347,26.9605,81000.0
2011-02-28 15:05:00,41.87,41.88,41.81,41.82,18800.0,26.9669,26.9733,26.9283,26.9347,18800.0
2011-02-28 15:10:00,41.81,41.88,41.81,41.87,28400.0,26.9283,26.9733,26.9283,26.9669,28400.0
2011-02-28 15:15:00,41.87,41.91,41.85,41.9,32500.0,26.9669,26.9927,26.954,26.9862,32500.0
2011-02-28 15:20:00,41.9,41.94,41.89,41.92,26800.0,26.9862,27.012,26.9798,26.9991,26800.0
2011-02-28 15:25:00,41.91,42.0,41.9,41.97,57800.0,26.9927,27.0506,26.9862,27.0313,57800.0
2011-02-28 15:30:00,41.96,42.03,41.96,42.02,38800.0,27.0249,27.07,27.0249,27.0635,38800.0
2011-02-28 15:35:00,42.03,42.05,42.01,42.04,26800.0,27.07,27.0828,27.0571,27.0764,26800.0
2011-02-28 15:40:00,42.03,42.04,41.96,41.96,35500.0,27.07,27.0764,27.0249,27.0249,35500.0
2011-02-28 15:45:00,41.96,42.03,41.93,42.0,92900.0,27.0249,27.07,27.0056,27.0506,92900.0
2011-02-28 15:50:00,42.01,42.08,42.0,42.05,71000.0,27.0571,27.1022,27.0506,27.0828,71000.0
2011-02-28 15:55:00,42.05,42.12,42.02,42.09,130700.0,27.0828,27.1279,27.0635,27.1086,130700.0
2011-03-01 09:30:00,41.98,42.27,41.28,42.25,80400.0,27.0378,27.2245,26.5869,27.2117,80400.0
2011-03-01 09:35:00,42.24,42.25,42.08,42.17,37200.0,27.2052,27.2117,27.1022,27.1601,37200.0
2011-03-01 09:40:00,42.2,42.27,42.11,42.16,58200.0,27.1794,27.2245,27.1215,27.1537,58200.0
2011-03-01 09:45:00,42.17,42.44,42.15,42.41,54900.0,27.1601,27.334,27.1472,27.3147,54900.0
2011-03-01 09:50:00,42.41,42.49,42.36,42.39,52500.0,27.3147,27.3662,27.2825,27.3018,52500.0
2011-03-01 09:55:00,42.39,42.45,42.2,42.2,108400.0,27.3018,27.3405,27.1794,27.1794,108400.0
2011-03-01 10:00:00,42.21,42.33,42.21,42.29,76500.0,27.1859,27.2632,27.1859,27.2374,76500.0
2011-03-01 10:05:00,42.31,42.33,42.18,42.2,71100.0,27.2503,27.2632,27.1666,27.1794,71100.0
2011-03-01 10:10:00,42.19,42.2,42.1,42.15,42500.0,27.173,27.1794,27.115,27.1472,42500.0
2011-03-01 10:15:00,42.14,42.24,42.1,42.15,187300.0,27.1408,27.2052,27.115,27.1472,187300.0
2011-03-01 10:20:00,42.15,42.24,42.13,42.19,22300.0,27.1472,27.2052,27.1344,27.173,22300.0
2011-03-01 10:25:00,42.19,42.19,42.03,42.09,67400.0,27.173,27.173,27.07,27.1086,67400.0
2011-03-01 10:30:00,42.09,42.18,42.08,42.1,41900.0,27.1086,27.1666,27.1022,27.115,41900.0
2011-03-01 10:35:00,42.13,42.13,41.94,42.01,35800.0,27.1344,27.1344,27.012,27.0571,35800.0
2011-03-01 10:40:00,42.01,42.14,42.01,42.13,14100.0,27.0571,27.1408,27.0571,27.1344,14100.0
2011-03-01 10:45:00,42.13,42.19,42.11,42.18,17300.0,27.1344,27.173,27.1215,27.1666,17300.0
2011-03-01 10:50:00,42.19,42.25,42.16,42.23,14600.0,27.173,27.2117,27.1537,27.1988,14600.0
2011-03-01 10:55:00,42.23,42.29,42.17,42.25,40700.0,27.1988,27.2374,27.1601,27.2117,40700.0
2011-03-01 11:00:00,42.24,42.27,42.22,42.23,22600.0,27.2052,27.2245,27.1923,27.1988,22600.0
2011-03-01 11:05:00,42.22,42.27,42.2,42.26,25800.0,27.1923,27.2245,27.1794,27.2181,25800.0
2011-03-01 11:10:00,42.26,42.28,42.17,42.18,21500.0,27.2181,27.231,27.1601,27.1666,21500.0
2011-03-01 11:15:00,42.2,42.21,42.15,42.16,10800.0,27.1794,27.1859,27.1472,27.1537,10800.0
2011-03-01 11:20:00,42.17,42.2,42.11,42.12,11600.0,27.1601,27.1794,27.1215,27.1279,11600.0
2011-03-01 11:25:00,42.12,42.14,41.97,41.99,28200.0,27.1279,27.1408,27.0313,27.0442,28200.0
2011-03-01 11:30:00,41.97,42.04,41.96,41.99,36200.0,27.0313,27.0764,27.0249,27.0442,36200.0
2011-03-01 11:35:00,41.99,41.99,41.9,41.97,25900.0,27.0442,27.0442,26.9862,27.0313,25900.0
2011-03-01 11:40:00,41.96,42.01,41.91,41.99,27200.0,27.0249,27.0571,26.9927,27.0442,27200.0
2011-03-01 11:45:00,41.97,41.98,41.87,41.87,19200.0,27.0313,27.0378,26.9669,26.9669,19200.0
2011-03-01 11:50:00,41.87,41.88,41.73,41.74,54500.0,26.9669,26.9733,26.8767,26.8832,54500.0
2011-03-01 11:55:00,41.73,41.81,41.72,41.75,29000.0,26.8767,26.9283,26.8703,26.8896,29000.0
2011-03-01 12:00:00,41.74,41.77,41.64,41.72,24500.0,26.8832,26.9025,26.8188,26.8703,24500.0
2011-03-01 12:05:00,41.69,41.72,41.66,41.7,36400.0,26.851,26.8703,26.8317,26.8574,36400.0
2011-03-01 12:10:00,41.71,41.77,41.71,41.73,6500.0,26.8639,26.9025,26.8639,26.8767,6500.0
2011-03-01 12:15:00,41.73,41.73,41.67,41.67,33900.0,26.8767,26.8767,26.8381,26.8381,33900.0
2011-03-01 12:20:00,41.67,41.75,41.64,41.72,11600.0,26.8381,26.8896,26.8188,26.8703,11600.0
2011-03-01 12:25:00,41.72,41.72,41.62,41.64,12600.0,26.8703,26.8703,26.8059,26.8188,12600.0
2011-03-01 12:30:00,41.63,41.73,41.61,41.72,9100.0,26.8123,26.8767,26.7995,26.8703,9100.0
2011-03-01 12:35:00,41.7,41.74,41.68,41.68,12700.0,26.8574,26.8832,26.8445,26.8445,12700.0
2011-03-01 12:40:00,41.71,41.78,41.71,41.78,12400.0,26.8639,26.9089,26.8639,26.9089,12400.0
2011-03-01 12:45:00,41.78,41.85,41.77,41.81,26300.0,26.9089,26.954,26.9025,26.9283,26300.0
2011-03-01 12:50:00,41.83,41.88,41.79,41.79,8200.0,26.9411,26.9733,26.9154,26.9154,8200.0
2011-03-01 12:55:00,41.78,41.84,41.78,41.81,13000.0,26.9089,26.9476,26.9089,26.9283,13000.0
2011-03-01 13:00:00,41.81,41.81,41.7,41.74,16400.0,26.9283,26.9283,26.8574,26.8832,16400.0
2011-03-01 13:05:00,41.73,41.77,41.7,41.77,13000.0,26.8767,26.9025,26.8574,26.9025,13000.0
2011-03-01 13:10:00,41.76,41.84,41.76,41.81,11200.0,26.8961,26.9476,26.8961,26.9283,11200.0
2011-03-01 13:15:00,41.81,41.83,41.75,41.79,34000.0,26.9283,26.9411,26.8896,26.9154,34000.0
2011-03-01 13:20:00,41.79,41.82,41.71,41.8,26300.0,26.9154,26.9347,26.8639,26.9218,26300.0
2011-03-01 13:25:00,41.78,41.79,41.59,41.65,48300.0,26.9089,26.9154,26.7866,26.8252,48300.0
2011-03-01 13:30:00,41.66,41.66,41.47,41.5,96900.0,26.8317,26.8317,26.7093,26.7286,96900.0
2011-03-01 13:35:00,41.49,41.53,41.46,41.46,58800.0,26.7222,26.7479,26.7028,26.7028,58800.0
2011-03-01 13:40:00,41.46,41.49,41.34,41.34,45900.0,26.7028,26.7222,26.6256,26.6256,45900.0
2011-03-01 13:45:00,41.35,41.44,41.33,41.41,43300.0,26.632,26.69,26.6191,26.6706,43300.0
2011-03-01 13:50:00,41.41,41.41,41.3,41.37,42200.0,26.6706,26.6706,26.5998,26.6449,42200.0
2011-03-01 13:55:00,41.36,41.41,41.36,41.38,30300.0,26.6384,26.6706,26.6384,26.6513,30300.0
2011-03-01 14:00:00,41.39,41.39,41.24,41.25,38000.0,26.6578,26.6578,26.5611,26.5676,38000.0
2011-03-01 14:05:00,41.26,41.28,41.18,41.21,40100.0,26.574,26.5869,26.5225,26.5418,40100.0
2011-03-01 14:10:00,41.21,41.23,41.1,41.14,57600.0,26.5418,26.5547,26.471,26.4967,57600.0
2011-03-01 14:15:00,41.14,41.18,41.06,41.17,49400.0,26.4967,26.5225,26.4452,26.5161,49400.0
2011-03-01 14:20:00,41.18,41.19,41.02,41.05,52200.0,26.5225,26.5289,26.4195,26.4388,52200.0
2011-03-01 14:25:00,41.05,41.1,40.91,40.95,60000.0,26.4388,26.471,26.3486,26.3744,60000.0
2011-03-01 14:30:00,40.94,40.98,40.9,40.9,41300.0,26.3679,26.3937,26.3422,26.3422,41300.0
2011-03-01 14:35:00,40.9,40.9,40.83,40.86,87600.0,26.3422,26.3422,26.2971,26.3164,87600.0
2011-03-01 14:40:00,40.86,40.88,40.85,40.86,50000.0,26.3164,26.3293,26.31,26.3164,50000.0
2011-03-01 14:45:00,40.86,40.88,40.83,40.83,51500.0,26.3164,26.3293,26.2971,26.2971,51500.0
2011-03-01 14:50:00,40.83,40.9,40.82,40.9,53000.0,26.2971,26.3422,26.2906,26.3422,53000.0
2011-03-01 14:55:00,40.9,40.93,40.78,40.79,68500.0,26.3422,26.3615,26.2649,26.2713,68500.0
2011-03-01 15:00:00,40.79,40.88,40.75,40.76,76800.0,26.2713,26.3293,26.2456,26.252,76800.0
2011-03-01 15:05:00,40.76,40.78,40.68,40.76,99800.0,26.252,26.2649,26.2005,26.252,99800.0
2011-03-01 15:10:00,40.76,40.78,40.75,40.78,63200.0,26.252,26.2649,26.2456,26.2649,63200.0
2011-03-01 15:15:00,40.79,40.81,40.76,40.81,58900.0,26.2713,26.2842,26.252,26.2842,58900.0
2011-03-01 15:20:00,40.81,40.87,40.81,40.84,52800.0,26.2842,26.3228,26.2842,26.3035,52800.0
2011-03-01 15:25:00,40.83,40.84,40.71,40.76,88000.0,26.2971,26.3035,26.2198,26.252,88000.0
2011-03-01 15:30:00,40.76,40.84,40.75,40.8,77800.0,26.252,26.3035,26.2456,26.2778,77800.0
2011-03-01 15:35:00,40.81,40.82,40.74,40.79,105300.0,26.2842,26.2906,26.2391,26.2713,105300.0
2011-03-01 15:40:00,40.79,40.8,40.75,40.77,84900.0,26.2713,26.2778,26.2456,26.2584,84900.0
2011-03-01 15:45:00,40.77,40.78,40.66,40.68,152300.0,26.2584,26.2649,26.1876,26.2005,152300.0
2011-03-01 15:50:00,40.7,40.76,40.7,40.71,119000.0,26.2134,26.252,26.2134,26.2198,119000.0
2011-03-01 15:55:00,40.71,40.74,40.65,40.65,227400.0,26.2198,26.2391,26.1812,26.1812,227400.0
2011-03-02 09:30:00,40.57,40.91,40.36,40.79,71500.0,26.1296,26.3486,25.9944,26.2713,71500.0
2011-03-02 09:35:00,40.76,41.03,40.68,41.02,35000.0,26.252,26.4259,26.2005,26.4195,35000.0
2011-03-02 09:40:00,41.03,41.34,41.0,41.01,44100.0,26.4259,26.6256,26.4066,26.413,44100.0
2011-03-02 09:45:00,41.01,41.14,40.86,40.94,28500.0,26.413,26.4967,26.3164,26.3679,28500.0
2011-03-02 09:50:00,40.91,41.14,40.88,41.13,18800.0,26.3486,26.4967,26.3293,26.4903,18800.0
2011-03-02 09:55:00,41.15,41.18,41.02,41.11,15400.0,26.5032,26.5225,26.4195,26.4774,15400.0
2011-03-02 10:00:00,41.1,41.28,41.1,41.14,25800.0,26.471,26.5869,26.471,26.4967,25800.0
2011-03-02 10:05:00,41.15,41.25,41.06,41.06,32200.0,26.5032,26.5676,26.4452,26.4452,32200.0
2011-03-02 10:10:00,41.07,41.16,41.02,41.14,17500.0,26.4517,26.5096,26.4195,26.4967,17500.0
2011-03-02 10:15:00,41.12,41.27,41.12,41.2,22600.0,26.4839,26.5805,26.4839,26.5354,22600.0
2011-03-02 10:20:00,41.22,41.3,41.05,41.07,24500.0,26.5483,26.5998,26.4388,26.4517,24500.0
2011-03-02 10:25:00,41.07,41.24,41.06,41.07,39400.0,26.4517,26.5611,26.4452,26.4517,39400.0
2011-03-02 10:30:00,41.07,41.29,41.03,41.24,32700.0,26.4517,26.5934,26.4259,26.5611,32700.0
2011-03-02 10:35:00,41.24,41.41,41.23,41.4,22300.0,26.5611,26.6706,26.5547,26.6642,22300.0
2011-03-02 10:40:00,41.4,41.44,41.31,41.35,27000.0,26.6642,26.69,26.6062,26.632,27000.0
2011-03-02 10:45:00,41.34,41.45,41.31,41.38,19900.0,26.6256,26.6964,26.6062,26.6513,19900.0
2011-03-02 10:50:00,41.38,41.43,41.31,41.36,20400.0,26.6513,26.6835,26.6062,26.6384,20400.0
2011-03-02 10:55:00,41.36,41.45,41.35,41.45,23300.0,26.6384,26.6964,26.632,26.6964,23300.0
2011-03-02 11:00:00,41.44,41.54,41.42,41.52,19000.0,26.69,26.7544,26.6771,26.7415,19000.0
2011-03-02 11:05:00,41.51,41.53,41.43,41.46,23200.0,26.735,26.7479,26.6835,26.7028,23200.0
2011-03-02 11:10:00,41.45,41.46,41.25,41.35,48800.0,26.6964,26.7028,26.5676,26.632,48800.0
2011-03-02 11:15:00,41.34,41.44,41.26,41.26,38500.0,26.6256,26.69,26.574,26.574,38500.0
2011-03-02 11:20:00,41.27,41.36,41.27,41.36,19700.0,26.5805,26.6384,26.5805,26.6384,19700.0
2011-03-02 11:25:00,41.33,41.4,41.31,41.31,28100.0,26.6191,26.6642,26.6062,26.6062,28100.0
2011-03-02 11:30:00,41.32,41.33,41.19,41.26,23000.0,26.6127,26.6191,26.5289,26.574,23000.0
2011-03-02 11:35:00,41.27,41.32,41.21,41.21,15500.0,26.5805,26.6127,26.5418,26.5418,15500.0
2011-03-02 11:40:00,41.21,41.3,41.15,41.16,30600.0,26.5418,26.5998,26.5032,26.5096,30600.0
2011-03-02 11:45:00,41.14,41.21,41.04,41.04,30800.0,26.4967,26.5418,26.4323,26.4323,30800.0
2011-03-02 11:50:00,41.04,41.12,41.04,41.07,23900.0,26.4323,26.4839,26.4323,26.4517,23900.0
2011-03-02 11:55:00,41.07,41.07,40.97,41.0,21900.0,26.4517,26.4517,26.3873,26.4066,21900.0
2011-03-02 12:00:00,41.01,41.08,40.9,41.08,21700.0,26.413,26.4581,26.3422,26.4581,21700.0
2011-03-02 12:05:00,41.08,41.12,41.01,41.09,21100.0,26.4581,26.4839,26.413,26.4645,21100.0
2011-03-02 12:10:00,41.09,41.11,41.01,41.01,29600.0,26.4645,26.4774,26.413,26.413,29600.0
2011-03-02 12:15:00,41.01,41.1,40.98,41.08,19700.0,26.413,26.471,26.3937,26.4581,19700.0
2011-03-02 12:20:00,41.07,41.12,41.07,41.1,25800.0,26.4517,26.4839,26.4517,26.471,25800.0
2011-03-02 12:25:00,41.11,41.12,41.08,41.1,16200.0,26.4774,26.4839,26.4581,26.471,16200.0
2011-03-02 12:30:00,41.09,41.16,41.08,41.15,39700.0,26.4645,26.5096,26.4581,26.5032,39700.0
2011-03-02 12:35:00,41.15,41.23,41.15,41.21,26000.0,26.5032,26.5547,26.5032,26.5418,26000.0
2011-03-02 12:40:00,41.21,41.27,41.21,41.26,17300.0,26.5418,26.5805,26.5418,26.574,17300.0
2011-03-02 12:45:00,41.26,41.37,41.25,41.36,15800.0,26.574,26.6449,26.5676,26.6384,15800.0
2011-03-02 12:50:00,41.36,41.37,41.28,41.32,21200.0,26.6384,26.6449,26.5869,26.6127,21200.0
2011-03-02 12:55:00,41.32,41.4,41.29,41.36,17700.0,26.6127,26.6642,26.5934,26.6384,17700.0
2011-03-02 13:00:00,41.36,41.42,41.32,41.36,31700.0,26.6384,26.6771,26.6127,26.6384,31700.0
2011-03-02 13:05:00,41.37,41.45,41.29,41.31,22900.0,26.6449,26.6964,26.5934,26.6062,22900.0
2011-03-02 13:10:00,41.31,41.32,41.23,41.29,26000.0,26.6062,26.6127,26.5547,26.5934,26000.0
2011-03-02 13:15:00,41.29,41.35,41.26,41.3,25500.0,26.5934,26.632,26.574,26.5998,25500.0
2011-03-02 13:20:00,41.28,41.43,41.24,41.39,48100.0,26.5869,26.6835,26.5611,26.6578,48100.0
2011-03-02 13:25:00,41.4,41.45,41.36,41.37,24000.0,26.6642,26.6964,26.6384,26.6449,24000.0
2011-03-02 13:30:00,41.38,41.45,41.36,41.4,29300.0,26.6513,26.6964,26.6384,26.6642,29300.0
2011-03-02 13:35:00,41.4,41.42,41.34,41.38,22500.0,26.6642,26.6771,26.6256,26.6513,22500.0
2011-03-02 13:40:00,41.37,41.4,41.32,41.33,24500.0,26.6449,26.6642,26.6127,26.6191,24500.0
2011-03-02 13:45:00,41.32,41.33,41.27,41.32,36900.0,26.6127,26.6191,26.5805,26.6127,36900.0
2011-03-02 13:50:00,41.33,41.35,41.25,41.25,26800.0,26.6191,26.632,26.5676,26.5676,26800.0
2011-03-02 13:55:00,41.25,41.41,41.25,41.41,122000.0,26.5676,26.6706,26.5676,26.6706,122000.0
2011-03-02 14:00:00,41.41,41.45,41.3,41.31,53200.0,26.6706,26.6964,26.5998,26.6062,53200.0
2011-03-02 14:05:00,41.32,41.47,41.32,41.41,35000.0,26.6127,26.7093,26.6127,26.6706,35000.0
2011-03-02 14:10:00,41.42,41.53,41.42,41.47,30000.0,26.6771,26.7479,26.6771,26.7093,30000.0
2011-03-02 14:15:00,41.47,41.56,41.47,41.5,41500.0,26.7093,26.7672,26.7093,26.7286,41500.0
2011-03-02 14:20:00,41.5,41.57,41.47,41.5,63900.0,26.7286,26.7737,26.7093,26.7286,63900.0
2011-03-02 14:25:00,41.48,41.52,41.42,41.46,27400.0,26.7157,26.7415,26.6771,26.7028,27400.0
2011-03-02 14:30:00,41.46,41.5,41.44,41.45,36600.0,26.7028,26.7286,26.69,26.6964,36600.0
2011-03-02 14:35:00,41.44,41.51,41.42,41.44,116600.0,26.69,26.735,26.6771,26.69,116600.0
2011-03-02 14:40:00,41.43,41.52,41.43,41.48,95400.0,26.6835,26.7415,26.6835,26.7157,95400.0
2011-03-02 14:45:00,41.48,41.52,41.47,41.48,40600.0,26.7157,26.7415,26.7093,26.7157,40600.0
2011-03-02 14:50:00,41.49,41.51,41.39,41.46,60700.0,26.7222,26.735,26.6578,26.7028,60700.0
2011-03-02 14:55:00,41.45,41.47,41.37,41.37,67600.0,26.6964,26.7093,26.6449,26.6449,67600.0
2011-03-02 15:00:00,41.38,41.44,41.36,41.37,61600.0,26.6513,26.69,26.6384,26.6449,61600.0
2011-03-02 15:05:00,41.38,41.44,41.34,41.39,216500.0,26.6513,26.69,26.6256,26.6578,216500.0
2011-03-02 15:10:00,41.39,41.4,41.34,41.34,39400.0,26.6578,26.6642,26.6256,26.6256,39400.0
2011-03-02 15:15:00,41.35,41.46,41.35,41.45,36000.0,26.632,26.7028,26.632,26.6964,36000.0
2011-03-02 15:20:00,41.45,41.49,41.43,41.45,26000.0,26.6964,26.7222,26.6835,26.6964,26000.0
2011-03-02 15:25:00,41.45,41.52,41.44,41.46,37800.0,26.6964,26.7415,26.69,26.7028,37800.0
2011-03-02 15:30:00,41.46,41.48,41.4,41.4,52000.0,26.7028,26.7157,26.6642,26.6642,52000.0
2011-03-02 15:35:00,41.4,41.41,41.36,41.39,48200.0,26.6642,26.6706,26.6384,26.6578,48200.0
2011-03-02 15:40:00,41.38,41.43,41.34,41.38,83500.0,26.6513,26.6835,26.6256,26.6513,83500.0
2011-03-02 15:45:00,41.38,41.44,41.38,41.41,108400.0,26.6513,26.69,26.6513,26.6706,108400.0
2011-03-02 15:50:00,41.4,41.44,41.38,41.41,98600.0,26.6642,26.69,26.6513,26.6706,98600.0
2011-03-02 15:55:00,41.41,41.46,41.37,41.46,183100.0,26.6706,26.7028,26.6449,26.7028,183100.0
2011-03-03 09:30:00,42.12,42.48,42.12,42.43,44300.0,27.1279,27.3598,27.1279,27.3276,44300.0
2011-03-03 09:35:00,42.41,42.47,42.34,42.37,106200.0,27.3147,27.3533,27.2696,27.2889,106200.0
2011-03-03 09:40:00,42.36,42.43,42.33,42.42,73500.0,27.2825,27.3276,27.2632,27.3211,73500.0
2011-03-03 09:45:00,42.41,42.62,42.4,42.56,90100.0,27.3147,27.45,27.3083,27.4113,90100.0
2011-03-03 09:50:00,42.56,42.57,42.43,42.45,68400.0,27.4113,27.4178,27.3276,27.3405,68400.0
2011-03-03 09:55:00,42.46,42.65,42.43,42.63,41800.0,27.3469,27.4693,27.3276,27.4564,41800.0
2011-03-03 10:00:00,42.62,42.74,42.58,42.65,148700.0,27.45,27.5272,27.4242,27.4693,148700.0
2011-03-03 10:05:00,42.65,42.69,42.56,42.6,89500.0,27.4693,27.495,27.4113,27.4371,89500.0
2011-03-03 10:10:00,42.6,42.76,42.56,42.72,107300.0,27.4371,27.5401,27.4113,27.5144,107300.0
2011-03-03 10:15:00,42.72,42.82,42.71,42.8,72900.0,27.5144,27.5788,27.5079,27.5659,72900.0
2011-03-03 10:20:00,42.81,43.05,42.8,43.02,192000.0,27.5723,27.7269,27.5659,27.7076,192000.0
2011-03-03 10:25:00,43.04,43.14,43.0,43.02,91200.0,27.7205,27.7849,27.6947,27.7076,91200.0
2011-03-03 10:30:00,43.05,43.05,42.84,42.84,56200.0,27.7269,27.7269,27.5917,27.5917,56200.0
2011-03-03 10:35:00,42.86,42.88,42.75,42.75,28800.0,27.6045,27.6174,27.5337,27.5337,28800.0
2011-03-03 10:40:00,42.76,42.92,42.76,42.9,57700.0,27.5401,27.6432,27.5401,27.6303,57700.0
2011-03-03 10:45:00,42.92,43.02,42.91,42.99,44800.0,27.6432,27.7076,27.6367,27.6883,44800.0
2011-03-03 10:50:00,42.98,43.04,42.93,43.0,41300.0,27.6818,27.7205,27.6496,27.6947,41300.0
2011-03-03 10:55:00,42.99,43.02,42.92,42.99,43300.0,27.6883,27.7076,27.6432,27.6883,43300.0
2011-03-03 11:00:00,43.0,43.01,42.94,42.95,28100.0,27.6947,27.7011,27.6561,27.6625,28100.0
2011-03-03 11:05:00,42.96,43.04,42.92,43.03,26800.0,27.6689,27.7205,27.6432,27.714,26800.0
2011-03-03 11:10:00,43.03,43.04,42.91,42.95,21400.0,27.714,27.7205,27.6367,27.6625,21400.0
2011-03-03 11:15:00,42.95,43.06,42.94,43.03,32700.0,27.6625,27.7333,27.6561,27.714,32700.0
2011-03-03 11:20:00,43.02,43.03,42.96,43.0,105000.0,27.7076,27.714,27.6689,27.6947,105000.0
2011-03-03 11:25:00,43.0,43.02,42.85,42.86,12600.0,27.6947,27.7076,27.5981,27.6045,12600.0
2011-03-03 11:30:00,42.86,42.9,42.82,42.85,21600.0,27.6045,27.6303,27.5788,27.5981,21600.0
2011-03-03 11:35:00,42.84,42.84,42.76,42.79,18000.0,27.5917,27.5917,27.5401,27.5594,18000.0
2011-03-03 11:40:00,42.79,42.89,42.79,42.87,25200.0,27.5594,27.6239,27.5594,27.611,25200.0
2011-03-03 11:45:00,42.86,42.9,42.84,42.88,10800.0,27.6045,27.6303,27.5917,27.6174,10800.0
2011-03-03 11:50:00,42.88,42.99,42.88,42.95,61100.0,27.6174,27.6883,27.6174,27.6625,61100.0
2011-03-03 11:55:00,42.95,42.96,42.9,42.92,37200.0,27.6625,27.6689,27.6303,27.6432,37200.0
2011-03-03 12:00:00,42.92,42.93,42.87,42.88,14200.0,27.6432,27.6496,27.611,27.6174,14200.0
2011-03-03 12:05:00,42.88,42.9,42.82,42.82,13500.0,27.6174,27.6303,27.5788,27.5788,13500.0
2011-03-03 12:10:00,42.83,42.85,42.83,42.83,12700.0,27.5852,27.5981,27.5852,27.5852,12700.0
2011-03-03 12:15:00,42.84,42.89,42.81,42.82,18300.0,27.5917,27.6239,27.5723,27.5788,18300.0
2011-03-03 12:20:00,42.82,42.86,42.79,42.84,40900.0,27.5788,27.6045,27.5594,27.5917,40900.0
2011-03-03 12:25:00,42.85,42.9,42.84,42.89,20000.0,27.5981,27.6303,27.5917,27.6239,20000.0
2011-03-03 12:30:00,42.88,42.9,42.87,42.87,21500.0,27.6174,27.6303,27.611,27.611,21500.0
2011-03-03 12:35:00,42.87,42.9,42.87,42.89,7800.0,27.611,27.6303,27.611,27.6239,7800.0
2011-03-03 12:40:00,42.89,42.99,42.87,42.97,36500.0,27.6239,27.6883,27.611,27.6754,36500.0
2011-03-03 12:45:00,42.96,42.96,42.89,42.96,34000.0,27.6689,27.6689,27.6239,27.6689,34000.0
2011-03-03 12:50:00,42.96,42.96,42.92,42.95,9800.0,27.6689,27.6689,27.6432,27.6625,9800.0
2011-03-03 12:55:00,42.95,42.95,42.86,42.89,15200.0,27.6625,27.6625,27.6045,27.6239,15200.0
2011-03-03 13:00:00,42.89,42.92,42.86,42.87,14800.0,27.6239,27.6432,27.6045,27.611,14800.0
2011-03-03 13:05:00,42.87,42.88,42.85,42.87,11200.0,27.611,27.6174,27.5981,27.611,11200.0
2011-03-03 13:10:00,42.87,42.88,42.85,42.85,8100.0,27.611,27.6174,27.5981,27.5981,8100.0
2011-03-03 13:15:00,42.85,42.85,42.79,42.81,40000.0,27.5981,27.5981,27.5594,27.5723,40000.0
2011-03-03 13:20:00,42.8,42.8,42.73,42.73,21400.0,27.5659,27.5659,27.5208,27.5208,21400.0
2011-03-03 13:25:00,42.74,42.82,42.71,42.71,35500.0,27.5272,27.5788,27.5079,27.5079,35500.0
2011-03-03 13:30:00,42.71,42.76,42.67,42.75,28500.0,27.5079,27.5401,27.4822,27.5337,28500.0
2011-03-03 13:35:00,42.75,42.8,42.74,42.77,21400.0,27.5337,27.5659,27.5272,27.5466,21400.0
2011-03-03 13:40:00,42.75,42.8,42.74,42.79,21200.0,27.5337,27.5659,27.5272,27.5594,21200.0
2011-03-03 13:45:00,42.79,42.8,42.77,42.8,9800.0,27.5594,27.5659,27.5466,27.5659,9800.0
2011-03-03 13:50:00,42.79,42.8,42.76,42.78,25300.0,27.5594,27.5659,27.5401,27.553,25300.0
2011-03-03 13:55:00,42.78,42.79,42.72,42.73,70300.0,27.553,27.5594,27.5144,27.5208,70300.0
2011-03-03 14:00:00,42.73,42.8,42.73,42.75,44500.0,27.5208,27.5659,27.5208,27.5337,44500.0
2011-03-03 14:05:00,42.74,42.75,42.71,42.72,16700.0,27.5272,27.5337,27.5079,27.5144,16700.0
2011-03-03 14:10:00,42.71,42.75,42.71,42.73,42600.0,27.5079,27.5337,27.5079,27.5208,42600.0
2011-03-03 14:15:00,42.73,42.75,42.68,42.69,26900.0,27.5208,27.5337,27.4886,27.495,26900.0
2011-03-03 14:20:00,42.69,42.7,42.61,42.63,25700.0,27.495,27.5015,27.4435,27.4564,25700.0
2011-03-03 14:25:00,42.63,42.66,42.59,42.59,41200.0,27.4564,27.4757,27.4306,27.4306,41200.0
2011-03-03 14:30:00,42.59,42.61,42.55,42.56,44000.0,27.4306,27.4435,27.4049,27.4113,44000.0
2011-03-03 14:35:00,42.57,42.69,42.57,42.68,16300.0,27.4178,27.495,27.4178,27.4886,16300.0
2011-03-03 14:40:00,42.67,42.68,42.65,42.67,9400.0,27.4822,27.4886,27.4693,27.4822,9400.0
2011-03-03 14:45:00,42.68,42.71,42.67,42.67,18600.0,27.4886,27.5079,27.4822,27.4822,18600.0
2011-03-03 14:50:00,42.66,42.7,42.66,42.67,19700.0,27.4757,27.5015,27.4757,27.4822,19700.0
2011-03-03 14:55:00,42.67,42.72,42.67,42.7,43900.0,27.4822,27.5144,27.4822,27.5015,43900.0
2011-03-03 15:00:00,42.7,42.73,42.69,42.72,48400.0,27.5015,27.5208,27.495,27.5144,48400.0
2011-03-03 15:05:00,42.73,42.8,42.72,42.79,41700.0,27.5208,27.5659,27.5144,27.5594,41700.0
2011-03-03 15:10:00,42.78,42.83,42.78,42.8,26100.0,27.553,27.5852,27.553,27.5659,26100.0
2011-03-03 15:15:00,42.8,42.82,42.78,42.82,19000.0,27.5659,27.5788,27.553,27.5788,19000.0
2011-03-03 15:20:00,42.81,42.84,42.79,42.84,32500.0,27.5723,27.5917,27.5594,27.5917,32500.0
2011-03-03 15:25:00,42.83,42.85,42.81,42.84,29700.0,27.5852,27.5981,27.5723,27.5917,29700.0
2011-03-03 15:30:00,42.84,42.85,42.8,42.8,75200.0,27.5917,27.5981,27.5659,27.5659,75200.0
2011-03-03 15:35:00,42.8,42.8,42.7,42.77,90100.0,27.5659,27.5659,27.5015,27.5466,90100.0
2011-03-03 15:40:00,42.77,42.79,42.73,42.75,67300.0,27.5466,27.5594,27.5208,27.5337,67300.0
2011-03-03 15:45:00,42.76,42.81,42.76,42.8,66300.0,27.5401,27.5723,27.5401,27.5659,66300.0
2011-03-03 15:50:00,42.8,42.85,42.8,42.84,60000.0,27.5659,27.5981,27.5659,27.5917,60000.0
2011-03-03 15:55:00,42.84,42.84,42.77,42.8,129600.0,27.5917,27.5917,27.5466,27.5659,129600.0
2011-03-04 09:30:00,43.36,44.19,43.35,43.98,304000.0,27.9266,28.4611,27.9201,28.3259,304000.0
2011-03-04 09:35:00,43.98,44.19,43.86,44.19,323700.0,28.3259,28.4611,28.2486,28.4611,323700.0
2011-03-04 09:40:00,44.13,44.24,44.05,44.15,261900.0,28.4225,28.4933,28.371,28.4354,261900.0
2011-03-04 09:45:00,44.11,44.19,44.03,44.06,175700.0,28.4096,28.4611,28.3581,28.3774,175700.0
2011-03-04 09:50:00,44.04,44.6,44.0,44.59,343200.0,28.3645,28.7252,28.3388,28.7188,343200.0
2011-03-04 09:55:00,44.59,44.74,44.42,44.5,220800.0,28.7188,28.8154,28.6093,28.6608,220800.0
2011-03-04 10:00:00,44.5,44.7,44.42,44.68,259500.0,28.6608,28.7896,28.6093,28.7767,259500.0
2011-03-04 10:05:00,44.67,44.8,44.64,44.74,276900.0,28.7703,28.854,28.751,28.8154,276900.0
2011-03-04 10:10:00,44.75,44.8,44.36,44.44,319700.0,28.8218,28.854,28.5706,28.6222,319700.0
2011-03-04 10:15:00,44.44,44.53,44.36,44.53,323000.0,28.6222,28.6801,28.5706,28.6801,323000.0
2011-03-04 10:20:00,44.52,44.55,44.41,44.45,130500.0,28.6737,28.693,28.6028,28.6286,130500.0
2011-03-04 10:25:00,44.45,44.45,44.31,44.41,131900.0,28.6286,28.6286,28.5384,28.6028,131900.0
2011-03-04 10:30:00,44.41,44.41,44.25,44.36,119200.0,28.6028,28.6028,28.4998,28.5706,119200.0
2011-03-04 10:35:00,44.37,44.65,44.35,44.64,131100.0,28.5771,28.7574,28.5642,28.751,131100.0
2011-03-04 10:40:00,44.64,44.7,44.53,44.64,113500.0,28.751,28.7896,28.6801,28.751,113500.0
2011-03-04 10:45:00,44.65,44.78,44.64,44.73,115300.0,28.7574,28.8411,28.751,28.8089,115300.0
2011-03-04 10:50:00,44.74,45.15,44.72,45.09,241900.0,28.8154,29.0794,28.8025,29.0408,241900.0
2011-03-04 10:55:00,45.1,45.24,45.07,45.07,174700.0,29.0472,29.1374,29.0279,29.0279,174700.0
2011-03-04 11:00:00,45.07,45.17,45.02,45.06,153000.0,29.0279,29.0923,28.9957,29.0215,153000.0
2011-03-04 11:05:00,45.06,45.24,45.06,45.2,278800.0,29.0215,29.1374,29.0215,29.1116,278800.0
2011-03-04 11:10:00,45.21,45.39,45.19,45.29,167600.0,29.1181,29.234,29.1052,29.1696,167600.0
2011-03-04 11:15:00,45.3,45.3,45.08,45.09,142400.0,29.176,29.176,29.0344,29.0408,142400.0
2011-03-04 11:20:00,45.08,45.1,44.97,45.05,89400.0,29.0344,29.0472,28.9635,29.015,89400.0
2011-03-04 11:25:00,45.06,45.14,45.0,45.13,81300.0,29.0215,29.073,28.9828,29.0666,81300.0
2011-03-04 11:30:00,45.13,45.4,45.13,45.36,156500.0,29.0666,29.2405,29.0666,29.2147,156500.0
2011-03-04 11:35:00,45.37,45.38,45.21,45.26,74700.0,29.2211,29.2276,29.1181,29.1503,74700.0
2011-03-04 11:40:00,45.28,45.28,45.08,45.09,109800.0,29.1632,29.1632,29.0344,29.0408,109800.0
2011-03-04 11:45:00,45.1,45.18,45.08,45.12,65400.0,29.0472,29.0988,29.0344,29.0601,65400.0
2011-03-04 11:50:00,45.12,45.27,45.12,45.26,155600.0,29.0601,29.1567,29.0601,29.1503,155600.0
2011-03-04 11:55:00,45.26,45.39,45.25,45.3,94000.0,29.1503,29.234,29.1438,29.176,94000.0
2011-03-04 12:00:00,45.29,45.31,45.21,45.21,114500.0,29.1696,29.1825,29.1181,29.1181,114500.0
2011-03-04 12:05:00,45.21,45.27,45.18,45.2,131500.0,29.1181,29.1567,29.0988,29.1116,131500.0
2011-03-04 12:10:00,45.2,45.21,44.97,44.99,47800.0,29.1116,29.1181,28.9635,28.9764,47800.0
2011-03-04 12:15:00,44.99,44.99,44.75,44.77,74000.0,28.9764,28.9764,28.8218,28.8347,74000.0
2011-03-04 12:20:00,44.77,44.78,44.56,44.58,108600.0,28.8347,28.8411,28.6994,28.7123,108600.0
2011-03-04 12:25:00,44.57,44.72,44.56,44.67,113400.0,28.7059,28.8025,28.6994,28.7703,113400.0
2011-03-04 12:30:00,44.67,44.87,44.66,44.83,104200.0,28.7703,28.8991,28.7638,28.8733,104200.0
2011-03-04 12:35:00,44.83,44.93,44.81,44.92,47800.0,28.8733,28.9377,28.8605,28.9313,47800.0
2011-03-04 12:40:00,44.91,45.0,44.88,45.0,96700.0,28.9249,28.9828,28.9055,28.9828,96700.0
2011-03-04 12:45:00,45.0,45.1,44.98,45.02,123700.0,28.9828,29.0472,28.9699,28.9957,123700.0
2011-03-04 12:50:00,45.03,45.17,45.01,45.05,63600.0,29.0021,29.0923,28.9893,29.015,63600.0
2011-03-04 12:55:00,45.05,45.11,45.0,45.09,129000.0,29.015,29.0537,28.9828,29.0408,129000.0
2011-03-04 13:00:00,45.08,45.18,45.07,45.12,57100.0,29.0344,29.0988,29.0279,29.0601,57100.0
2011-03-04 13:05:00,45.12,45.2,45.11,45.19,41000.0,29.0601,29.1116,29.0537,29.1052,41000.0
2011-03-04 13:10:00,45.18,45.2,45.12,45.15,46200.0,29.0988,29.1116,29.0601,29.0794,46200.0
2011-03-04 13:15:00,45.15,45.25,45.14,45.23,66700.0,29.0794,29.1438,29.073,29.131,66700.0
2011-03-04 13:20:00,45.23,45.26,45.21,45.24,22400.0,29.131,29.1503,29.1181,29.1374,22400.0
2011-03-04 13:25:00,45.25,45.33,45.24,45.33,62500.0,29.1438,29.1954,29.1374,29.1954,62500.0
2011-03-04 13:30:00,45.32,45.4,45.31,45.31,103300.0,29.1889,29.2405,29.1825,29.1825,103300.0
2011-03-04 13:35:00,45.3,45.33,45.21,45.22,89700.0,29.176,29.1954,29.1181,29.1245,89700.0
2011-03-04 13:40:00,45.23,45.28,45.2,45.21,84200.0,29.131,29.1632,29.1116,29.1181,84200.0
2011-03-04 13:45:00,45.2,45.21,45.13,45.18,126300.0,29.1116,29.1181,29.0666,29.0988,126300.0
2011-03-04 13:50:00,45.18,45.25,45.18,45.2,70000.0,29.0988,29.1438,29.0988,29.1116,70000.0
2011-03-04 13:55:00,45.19,45.3,45.19,45.28,76300.0,29.1052,29.176,29.1052,29.1632,76300.0
2011-03-04 14:00:00,45.28,45.3,45.21,45.23,111400.0,29.1632,29.176,29.1181,29.131,111400.0
2011-03-04 14:05:00,45.22,45.22,45.14,45.18,93300.0,29.1245,29.1245,29.073,29.0988,93300.0
2011-03-04 14:10:00,45.17,45.23,45.15,45.22,43300.0,29.0923,29.131,29.0794,29.1245,43300.0
2011-03-04 14:15:00,45.22,45.23,45.19,45.23,62300.0,29.1245,29.131,29.1052,29.131,62300.0
2011-03-04 14:20:00,45.23,45.38,45.22,45.34,239200.0,29.131,29.2276,29.1245,29.2018,239200.0
2011-03-04 14:25:00,45.34,45.49,45.34,45.44,126200.0,29.2018,29.2984,29.2018,29.2662,126200.0
2011-03-04 14:30:00,45.44,45.48,45.42,45.42,88100.0,29.2662,29.292,29.2533,29.2533,88100.0
2011-03-04 14:35:00,45.43,45.5,45.4,45.47,93400.0,29.2598,29.3049,29.2405,29.2855,93400.0
2011-03-04 14:40:00,45.47,45.6,45.47,45.59,271200.0,29.2855,29.3693,29.2855,29.3628,271200.0
2011-03-04 14:45:00,45.6,45.68,45.57,45.68,103100.0,29.3693,29.4208,29.3499,29.4208,103100.0
2011-03-04 14:50:00,45.68,45.86,45.67,45.76,289600.0,29.4208,29.5367,29.4143,29.4723,289600.0
2011-03-04 14:55:00,45.76,45.88,45.7,45.85,143200.0,29.4723,29.5496,29.4337,29.5303,143200.0
2011-03-04 15:00:00,45.84,45.94,45.82,45.94,203200.0,29.5238,29.5882,29.511,29.5882,203200.0
2011-03-04 15:05:00,45.94,45.94,45.77,45.81,163200.0,29.5882,29.5882,29.4788,29.5045,163200.0
2011-03-04 15:10:00,45.8,45.92,45.8,45.86,98500.0,29.4981,29.5754,29.4981,29.5367,98500.0
2011-03-04 15:15:00,45.86,45.96,45.85,45.96,116400.0,29.5367,29.6011,29.5303,29.6011,116400.0
2011-03-04 15:20:00,45.96,46.1,45.93,46.05,413500.0,29.6011,29.6913,29.5818,29.6591,413500.0
2011-03-04 15:25:00,46.05,46.22,46.01,46.22,248000.0,29.6591,29.7686,29.6333,29.7686,248000.0
2011-03-04 15:30:00,46.22,46.34,46.2,46.29,290500.0,29.7686,29.8459,29.7557,29.8137,290500.0
2011-03-04 15:35:00,46.28,46.37,46.25,46.36,233500.0,29.8072,29.8652,29.7879,29.8588,233500.0
2011-03-04 15:40:00,46.36,46.47,46.29,46.41,358200.0,29.8588,29.9296,29.8137,29.891,358200.0
2011-03-04 15:45:00,46.41,46.74,46.41,46.57,526800.0,29.891,30.1035,29.891,29.994,526800.0
2011-03-04 15:50:00,46.56,46.7,46.53,46.57,539500.0,29.9876,30.0777,29.9682,29.994,539500.0
2011-03-04 15:55:00,46.58,46.81,46.57,46.75,601400.0,30.0004,30.1486,29.994,30.1099,601400.0
2011-03-07 09:30:00,46.26,46.69,46.21,46.66,225800.0,29.7943,30.0713,29.7621,30.052,225800.0
2011-03-07 09:35:00,46.64,46.8,46.57,46.63,189300.0,30.0391,30.1421,29.994,30.0326,189300.0
2011-03-07 09:40:00,46.66,46.66,46.44,46.52,89100.0,30.052,30.052,29.9103,29.9618,89100.0
2011-03-07 09:45:00,46.52,46.53,46.27,46.29,85900.0,29.9618,29.9682,29.8008,29.8137,85900.0
2011-03-07 09:50:00,46.29,46.46,46.29,46.41,108400.0,29.8137,29.9232,29.8137,29.891,108400.0
2011-03-07 09:55:00,46.41,46.51,46.35,46.35,65500.0,29.891,29.9554,29.8523,29.8523,65500.0
2011-03-07 10:00:00,46.35,46.35,46.17,46.25,100200.0,29.8523,29.8523,29.7364,29.7879,100200.0
2011-03-07 10:05:00,46.26,46.26,46.05,46.1,129400.0,29.7943,29.7943,29.6591,29.6913,129400.0
2011-03-07 10:10:00,46.11,46.33,46.07,46.32,84400.0,29.6977,29.8394,29.672,29.833,84400.0
2011-03-07 10:15:00,46.33,46.36,46.2,46.21,105800.0,29.8394,29.8588,29.7557,29.7621,105800.0
2011-03-07 10:20:00,46.21,46.26,46.17,46.21,80100.0,29.7621,29.7943,29.7364,29.7621,80100.0
2011-03-07 10:25:00,46.22,46.35,46.17,46.25,54300.0,29.7686,29.8523,29.7364,29.7879,54300.0
2011-03-07 10:30:00,46.24,46.26,46.12,46.22,74800.0,29.7815,29.7943,29.7042,29.7686,74800.0
2011-03-07 10:35:00,46.22,46.22,46.1,46.16,66800.0,29.7686,29.7686,29.6913,29.7299,66800.0
2011-03-07 10:40:00,46.14,46.18,46.03,46.08,84100.0,29.7171,29.7428,29.6462,29.6784,84100.0
2011-03-07 10:45:00,46.05,46.05,45.84,46.0,84700.0,29.6591,29.6591,29.5238,29.6269,84700.0
2011-03-07 10:50:00,46.0,46.08,45.96,46.0,79900.0,29.6269,29.6784,29.6011,29.6269,79900.0
2011-03-07 10:55:00,46.0,46.07,45.99,46.02,56300.0,29.6269,29.672,29.6204,29.6398,56300.0
2011-03-07 11:00:00,46.0,46.01,45.87,45.9,75400.0,29.6269,29.6333,29.5432,29.5625,75400.0
2011-03-07 11:05:00,45.9,45.9,45.78,45.82,109600.0,29.5625,29.5625,29.4852,29.511,109600.0
2011-03-07 11:10:00,45.81,45.82,45.75,45.76,66900.0,29.5045,29.511,29.4659,29.4723,66900.0
2011-03-07 11:15:00,45.75,45.9,45.7,45.86,65800.0,29.4659,29.5625,29.4337,29.5367,65800.0
2011-03-07 11:20:00,45.87,45.87,45.79,45.83,49000.0,29.5432,29.5432,29.4916,29.5174,49000.0
2011-03-07 11:25:00,45.83,45.83,45.74,45.8,67900.0,29.5174,29.5174,29.4594,29.4981,67900.0
2011-03-07 11:30:00,45.78,45.8,45.75,45.78,85400.0,29.4852,29.4981,29.4659,29.4852,85400.0
2011-03-07 11:35:00,45.77,45.81,45.76,45.78,111100.0,29.4788,29.5045,29.4723,29.4852,111100.0
2011-03-07 11:40:00,45.78,45.8,45.74,45.75,50200.0,29.4852,29.4981,29.4594,29.4659,50200.0
2011-03-07 11:45:00,45.75,45.76,45.73,45.73,53700.0,29.4659,29.4723,29.453,29.453,53700.0
2011-03-07 11:50:00,45.73,45.74,45.68,45.7,51300.0,29.453,29.4594,29.4208,29.4337,51300.0
2011-03-07 11:55:00,45.7,45.72,45.65,45.7,38100.0,29.4337,29.4466,29.4015,29.4337,38100.0
2011-03-07 12:00:00,45.7,45.72,45.64,45.67,53600.0,29.4337,29.4466,29.395,29.4143,53600.0
2011-03-07 12:05:00,45.66,45.71,45.63,45.7,30200.0,29.4079,29.4401,29.3886,29.4337,30200.0
2011-03-07 12:10:00,45.7,45.71,45.66,45.69,18700.0,29.4337,29.4401,29.4079,29.4272,18700.0
2011-03-07 12:15:00,45.7,45.8,45.69,45.78,46600.0,29.4337,29.4981,29.4272,29.4852,46600.0
2011-03-07 12:20:00,45.78,45.78,45.58,45.58,100500.0,29.4852,29.4852,29.3564,29.3564,100500.0
2011-03-07 12:25:00,45.58,45.67,45.57,45.67,40900.0,29.3564,29.4143,29.3499,29.4143,40900.0
2011-03-07 12:30:00,45.67,45.73,45.62,45.72,102100.0,29.4143,29.453,29.3821,29.4466,102100.0
2011-03-07 12:35:00,45.72,45.78,45.67,45.77,161000.0,29.4466,29.4852,29.4143,29.4788,161000.0
2011-03-07 12:40:00,45.77,45.87,45.75,45.83,66700.0,29.4788,29.5432,29.4659,29.5174,66700.0
2011-03-07 12:45:00,45.84,45.86,45.82,45.83,39900.0,29.5238,29.5367,29.511,29.5174,39900.0
2011-03-07 12:50:00,45.82,45.83,45.76,45.76,74100.0,29.511,29.5174,29.4723,29.4723,74100.0
2011-03-07 12:55:00,45.76,45.77,45.53,45.54,89700.0,29.4723,29.4788,29.3242,29.3306,89700.0
2011-03-07 13:00:00,45.55,45.71,45.51,45.55,204900.0,29.3371,29.4401,29.3113,29.3371,204900.0
2011-03-07 13:05:00,45.56,45.57,45.51,45.56,42300.0,29.3435,29.3499,29.3113,29.3435,42300.0
2011-03-07 13:10:00,45.55,45.56,45.38,45.47,112700.0,29.3371,29.3435,29.2276,29.2855,112700.0
2011-03-07 13:15:00,45.46,45.57,45.46,45.54,17700.0,29.2791,29.3499,29.2791,29.3306,17700.0
2011-03-07 13:20:00,45.55,45.61,45.55,45.59,21600.0,29.3371,29.3757,29.3371,29.3628,21600.0
2011-03-07 13:25:00,45.59,45.67,45.58,45.67,36800.0,29.3628,29.4143,29.3564,29.4143,36800.0
2011-03-07 13:30:00,45.66,45.76,45.64,45.75,53800.0,29.4079,29.4723,29.395,29.4659,53800.0
2011-03-07 13:35:00,45.76,45.78,45.68,45.68,34400.0,29.4723,29.4852,29.4208,29.4208,34400.0
2011-03-07 13:40:00,45.69,45.73,45.66,45.71,38400.0,29.4272,29.453,29.4079,29.4401,38400.0
2011-03-07 13:45:00,45.71,45.81,45.7,45.77,52900.0,29.4401,29.5045,29.4337,29.4788,52900.0
2011-03-07 13:50:00,45.77,45.77,45.61,45.64,28100.0,29.4788,29.4788,29.3757,29.395,28100.0
2011-03-07 13:55:00,45.64,45.74,45.64,45.74,36500.0,29.395,29.4594,29.395,29.4594,36500.0
2011-03-07 14:00:00,45.72,45.72,45.59,45.59,39900.0,29.4466,29.4466,29.3628,29.3628,39900.0
2011-03-07 14:05:00,45.59,45.66,45.54,45.56,30900.0,29.3628,29.4079,29.3306,29.3435,30900.0
2011-03-07 14:10:00,45.57,45.59,45.44,45.45,35500.0,29.3499,29.3628,29.2662,29.2727,35500.0
2011-03-07 14:15:00,45.44,45.69,45.43,45.67,51100.0,29.2662,29.4272,29.2598,29.4143,51100.0
2011-03-07 14:20:00,45.68,45.78,45.67,45.72,66500.0,29.4208,29.4852,29.4143,29.4466,66500.0
2011-03-07 14:25:00,45.7,45.74,45.68,45.71,23400.0,29.4337,29.4594,29.4208,29.4401,23400.0
2011-03-07 14:30:00,45.72,45.72,45.64,45.68,26900.0,29.4466,29.4466,29.395,29.4208,26900.0
2011-03-07 14:35:00,45.68,45.69,45.61,45.61,40700.0,29.4208,29.4272,29.3757,29.3757,40700.0
2011-03-07 14:40:00,45.61,45.67,45.6,45.6,34300.0,29.3757,29.4143,29.3693,29.3693,34300.0
2011-03-07 14:45:00,45.6,45.66,45.58,45.66,32500.0,29.3693,29.4079,29.3564,29.4079,32500.0
2011-03-07 14:50:00,45.67,45.71,45.62,45.62,71800.0,29.4143,29.4401,29.3821,29.3821,71800.0
2011-03-07 14:55:00,45.61,45.69,45.58,45.66,42600.0,29.3757,29.4272,29.3564,29.4079,42600.0
2011-03-07 15:00:00,45.67,45.68,45.55,45.59,42900.0,29.4143,29.4208,29.3371,29.3628,42900.0
2011-03-07 15:05:00,45.6,45.67,45.59,45.63,37200.0,29.3693,29.4143,29.3628,29.3886,37200.0
2011-03-07 15:10:00,45.61,45.74,45.61,45.72,69100.0,29.3757,29.4594,29.3757,29.4466,69100.0
2011-03-07 15:15:00,45.72,45.8,45.67,45.76,84900.0,29.4466,29.4981,29.4143,29.4723,84900.0
2011-03-07 15:20:00,45.76,45.79,45.72,45.78,59500.0,29.4723,29.4916,29.4466,29.4852,59500.0
2011-03-07 15:25:00,45.78,45.98,45.77,45.91,112600.0,29.4852,29.614,29.4788,29.5689,112600.0
2011-03-07 15:30:00,45.91,46.0,45.87,46.0,110000.0,29.5689,29.6269,29.5432,29.6269,110000.0
2011-03-07 15:35:00,45.99,46.05,45.93,45.95,127900.0,29.6204,29.6591,29.5818,29.5947,127900.0
2011-03-07 15:40:00,45.96,45.98,45.94,45.97,100100.0,29.6011,29.614,29.5882,29.6076,100100.0
2011-03-07 15:45:00,45.96,46.02,45.91,45.97,943800.0,29.6011,29.6398,29.5689,29.6076,943800.0
2011-03-07 15:50:00,45.97,45.97,45.83,45.89,181600.0,29.6076,29.6076,29.5174,29.556,181600.0
2011-03-07 15:55:00,45.9,46.0,45.84,45.88,290200.0,29.5625,29.6269,29.5238,29.5496,290200.0
2011-03-08 09:30:00,46.01,46.13,45.73,45.96,136500.0,29.6333,29.7106,29.453,29.6011,136500.0
2011-03-08 09:35:00,45.97,45.98,45.68,45.9,76000.0,29.6076,29.614,29.4208,29.5625,76000.0
2011-03-08 09:40:00,45.9,46.1,45.84,45.98,42400.0,29.5625,29.6913,29.5238,29.614,42400.0
2011-03-08 09:45:00,45.97,45.97,45.76,45.86,29200.0,29.6076,29.6076,29.4723,29.5367,29200.0
2011-03-08 09:50:00,45.9,45.96,45.84,45.92,23500.0,29.5625,29.6011,29.5238,29.5754,23500.0
2011-03-08 09:55:00,45.92,46.03,45.9,46.01,31000.0,29.5754,29.6462,29.5625,29.6333,31000.0
2011-03-08 10:00:00,46.0,46.18,46.0,46.11,50300.0,29.6269,29.7428,29.6269,29.6977,50300.0
2011-03-08 10:05:00,46.13,46.17,46.03,46.04,20300.0,29.7106,29.7364,29.6462,29.6527,20300.0
2011-03-08 10:10:00,46.04,46.16,46.02,46.09,26900.0,29.6527,29.7299,29.6398,29.6849,26900.0
2011-03-08 10:15:00,46.09,46.16,46.09,46.1,64300.0,29.6849,29.7299,29.6849,29.6913,64300.0
2011-03-08 10:20:00,46.12,46.15,46.05,46.07,41800.0,29.7042,29.7235,29.6591,29.672,41800.0
2011-03-08 10:25:00,46.05,46.16,45.99,46.16,23200.0,29.6591,29.7299,29.6204,29.7299,23200.0
2011-03-08 10:30:00,46.15,46.15,46.0,46.1,32800.0,29.7235,29.7235,29.6269,29.6913,32800.0
2011-03-08 10:35:00,46.1,46.11,46.0,46.01,48800.0,29.6913,29.6977,29.6269,29.6333,48800.0
2011-03-08 10:40:00,46.01,46.09,45.99,46.04,23700.0,29.6333,29.6849,29.6204,29.6527,23700.0
2011-03-08 10:45:00,46.04,46.1,45.96,46.09,26700.0,29.6527,29.6913,29.6011,29.6849,26700.0
2011-03-08 10:50:00,46.07,46.1,46.04,46.05,26300.0,29.672,29.6913,29.6527,29.6591,26300.0
2011-03-08 10:55:00,46.05,46.06,45.99,46.01,24800.0,29.6591,29.6655,29.6204,29.6333,24800.0
2011-03-08 11:00:00,46.02,46.02,45.95,45.97,33600.0,29.6398,29.6398,29.5947,29.6076,33600.0
2011-03-08 11:05:00,45.97,46.0,45.92,45.99,15600.0,29.6076,29.6269,29.5754,29.6204,15600.0
2011-03-08 11:10:00,45.97,46.08,45.92,46.04,42600.0,29.6076,29.6784,29.5754,29.6527,42600.0
2011-03-08 11:15:00,46.05,46.07,45.99,46.06,37900.0,29.6591,29.672,29.6204,29.6655,37900.0
2011-03-08 11:20:00,46.06,46.09,46.01,46.07,64400.0,29.6655,29.6849,29.6333,29.672,64400.0
2011-03-08 11:25:00,46.07,46.07,46.02,46.07,18300.0,29.672,29.672,29.6398,29.672,18300.0
2011-03-08 11:30:00,46.07,46.09,46.03,46.08,65000.0,29.672,29.6849,29.6462,29.6784,65000.0
2011-03-08 11:35:00,46.06,46.07,46.02,46.07,19100.0,29.6655,29.672,29.6398,29.672,19100.0
2011-03-08 11:40:00,46.07,46.09,46.02,46.07,38400.0,29.672,29.6849,29.6398,29.672,38400.0
2011-03-08 11:45:00,46.08,46.1,46.06,46.09,43800.0,29.6784,29.6913,29.6655,29.6849,43800.0
2011-03-08 11:50:00,46.09,46.09,46.05,46.08,12600.0,29.6849,29.6849,29.6591,29.6784,12600.0
2011-03-08 11:55:00,46.08,46.09,46.04,46.07,41600.0,29.6784,29.6849,29.6527,29.672,41600.0
2011-03-08 12:00:00,46.07,46.08,46.02,46.03,138700.0,29.672,29.6784,29.6398,29.6462,138700.0
2011-03-08 12:05:00,46.04,46.04,45.99,46.03,19000.0,29.6527,29.6527,29.6204,29.6462,19000.0
2011-03-08 12:10:00,46.02,46.05,45.98,46.0,25700.0,29.6398,29.6591,29.614,29.6269,25700.0
2011-03-08 12:15:00,45.99,46.03,45.98,46.03,28500.0,29.6204,29.6462,29.614,29.6462,28500.0
2011-03-08 12:20:00,46.03,46.04,45.98,46.01,49900.0,29.6462,29.6527,29.614,29.6333,49900.0
2011-03-08 12:25:00,46.01,46.03,45.98,46.02,21000.0,29.6333,29.6462,29.614,29.6398,21000.0
2011-03-08 12:30:00,46.02,46.03,45.98,46.02,21700.0,29.6398,29.6462,29.614,29.6398,21700.0
2011-03-08 12:35:00,46.02,46.02,45.99,46.0,39300.0,29.6398,29.6398,29.6204,29.6269,39300.0
2011-03-08 12:40:00,46.0,46.02,45.96,45.97,27200.0,29.6269,29.6398,29.6011,29.6076,27200.0
2011-03-08 12:45:00,45.97,46.01,45.95,45.96,47500.0,29.6076,29.6333,29.5947,29.6011,47500.0
2011-03-08 12:50:00,45.96,45.96,45.95,45.95,16000.0,29.6011,29.6011,29.5947,29.5947,16000.0
2011-03-08 12:55:00,45.95,45.96,45.91,45.93,39400.0,29.5947,29.6011,29.5689,29.5818,39400.0
2011-03-08 13:00:00,45.93,45.97,45.92,45.95,41400.0,29.5818,29.6076,29.5754,29.5947,41400.0
2011-03-08 13:05:00,45.95,46.07,45.95,46.03,48100.0,29.5947,29.672,29.5947,29.6462,48100.0
2011-03-08 13:10:00,46.03,46.05,46.01,46.04,13700.0,29.6462,29.6591,29.6333,29.6527,13700.0
2011-03-08 13:15:00,46.03,46.05,46.01,46.01,29600.0,29.6462,29.6591,29.6333,29.6333,29600.0
2011-03-08 13:20:00,46.02,46.05,46.01,46.02,20000.0,29.6398,29.6591,29.6333,29.6398,20000.0
2011-03-08 13:25:00,46.03,46.04,46.01,46.02,12200.0,29.6462,29.6527,29.6333,29.6398,12200.0
2011-03-08 13:30:00,46.03,46.05,46.01,46.05,16700.0,29.6462,29.6591,29.6333,29.6591,16700.0
2011-03-08 13:35:00,46.06,46.08,46.02,46.04,27800.0,29.6655,29.6784,29.6398,29.6527,27800.0
2011-03-08 13:40:00,46.04,46.05,46.03,46.03,21100.0,29.6527,29.6591,29.6462,29.6462,21100.0
2011-03-08 13:45:00,46.03,46.08,46.02,46.08,21200.0,29.6462,29.6784,29.6398,29.6784,21200.0
2011-03-08 13:50:00,46.08,46.09,46.02,46.05,68700.0,29.6784,29.6849,29.6398,29.6591,68700.0
2011-03-08 13:55:00,46.05,46.05,46.01,46.03,52700.0,29.6591,29.6591,29.6333,29.6462,52700.0
2011-03-08 14:00:00,46.03,46.04,45.93,45.95,87000.0,29.6462,29.6527,29.5818,29.5947,87000.0
2011-03-08 14:05:00,45.95,45.96,45.88,45.93,42700.0,29.5947,29.6011,29.5496,29.5818,42700.0
2011-03-08 14:10:00,45.92,45.92,45.86,45.88,39500.0,29.5754,29.5754,29.5367,29.5496,39500.0
2011-03-08 14:15:00,45.89,45.99,45.88,45.99,30500.0,29.556,29.6204,29.5496,29.6204,30500.0
2011-03-08 14:20:00,45.99,46.03,45.99,46.0,43900.0,29.6204,29.6462,29.6204,29.6269,43900.0
2011-03-08 14:25:00,46.01,46.03,45.98,45.98,47100.0,29.6333,29.6462,29.614,29.614,47100.0
2011-03-08 14:30:00,45.97,45.98,45.87,45.87,21800.0,29.6076,29.614,29.5432,29.5432,21800.0
2011-03-08 14:35:00,45.86,46.0,45.86,46.0,36900.0,29.5367,29.6269,29.5367,29.6269,36900.0
2011-03-08 14:40:00,46.0,46.08,45.98,46.08,207600.0,29.6269,29.6784,29.614,29.6784,207600.0
2011-03-08 14:45:00,46.08,46.13,46.05,46.09,26000.0,29.6784,29.7106,29.6591,29.6849,26000.0
2011-03-08 14:50:00,46.1,46.15,46.08,46.14,31900.0,29.6913,29.7235,29.6784,29.7171,31900.0
2011-03-08 14:55:00,46.14,46.2,46.14,46.18,21800.0,29.7171,29.7557,29.7171,29.7428,21800.0
2011-03-08 15:00:00,46.18,46.2,46.11,46.14,40400.0,29.7428,29.7557,29.6977,29.7171,40400.0
2011-03-08 15:05:00,46.13,46.2,46.13,46.19,40600.0,29.7106,29.7557,29.7106,29.7493,40600.0
2011-03-08 15:10:00,46.19,46.21,46.15,46.19,28400.0,29.7493,29.7621,29.7235,29.7493,28400.0
2011-03-08 15:15:00,46.19,46.2,46.14,46.14,46100.0,29.7493,29.7557,29.7171,29.7171,46100.0
2011-03-08 15:20:00,46.15,46.2,46.15,46.17,36000.0,29.7235,29.7557,29.7235,29.7364,36000.0
2011-03-08 15:25:00,46.17,46.19,46.09,46.19,50700.0,29.7364,29.7493,29.6849,29.7493,50700.0
2011-03-08 15:30:00,46.19,46.2,46.11,46.17,62500.0,29.7493,29.7557,29.6977,29.7364,62500.0
2011-03-08 15:35:00,46.16,46.17,46.14,46.15,46300.0,29.7299,29.7364,29.7171,29.7235,46300.0
2011-03-08 15:40:00,46.15,46.16,46.09,46.09,81600.0,29.7235,29.7299,29.6849,29.6849,81600.0
2011-03-08 15:45:00,46.09,46.09,46.04,46.06,75700.0,29.6849,29.6849,29.6527,29.6655,75700.0
2011-03-08 15:50:00,46.06,46.07,46.0,46.04,415500.0,29.6655,29.672,29.6269,29.6527,415500.0
2011-03-08 15:55:00,46.06,46.06,45.96,45.98,122600.0,29.6655,29.6655,29.6011,29.614,122600.0
2011-03-09 09:30:00,45.65,45.77,45.13,45.16,88400.0,29.4015,29.4788,29.0666,29.0859,88400.0
2011-03-09 09:35:00,45.17,45.25,44.86,44.94,77100.0,29.0923,29.1438,28.8927,28.9442,77100.0
2011-03-09 09:40:00,44.94,44.94,44.64,44.7,73700.0,28.9442,28.9442,28.751,28.7896,73700.0
2011-03-09 09:45:00,44.66,44.85,44.6,44.82,133100.0,28.7638,28.8862,28.7252,28.8669,133100.0
2011-03-09 09:50:00,44.8,44.92,44.77,44.91,64000.0,28.854,28.9313,28.8347,28.9249,64000.0
2011-03-09 09:55:00,44.91,45.08,44.9,45.01,293300.0,28.9249,29.0344,28.9184,28.9893,293300.0
2011-03-09 10:00:00,45.0,45.13,44.98,45.13,129800.0,28.9828,29.0666,28.9699,29.0666,129800.0
2011-03-09 10:05:00,45.13,45.36,45.13,45.25,64800.0,29.0666,29.2147,29.0666,29.1438,64800.0
2011-03-09 10:10:00,45.25,45.35,45.14,45.26,45000.0,29.1438,29.2082,29.073,29.1503,45000.0
2011-03-09 10:15:00,45.25,45.47,45.23,45.45,33900.0,29.1438,29.2855,29.131,29.2727,33900.0
2011-03-09 10:20:00,45.44,45.54,45.37,45.45,79200.0,29.2662,29.3306,29.2211,29.2727,79200.0
2011-03-09 10:25:00,45.47,45.68,45.47,45.67,30400.0,29.2855,29.4208,29.2855,29.4143,30400.0
2011-03-09 10:30:00,45.65,45.7,45.44,45.47,54500.0,29.4015,29.4337,29.2662,29.2855,54500.0
2011-03-09 10:35:00,45.47,45.6,45.43,45.59,34200.0,29.2855,29.3693,29.2598,29.3628,34200.0
2011-03-09 10:40:00,45.58,45.64,45.54,45.58,23700.0,29.3564,29.395,29.3306,29.3564,23700.0
2011-03-09 10:45:00,45.59,45.64,45.48,45.64,27100.0,29.3628,29.395,29.292,29.395,27100.0
2011-03-09 10:50:00,45.65,45.65,45.36,45.37,40000.0,29.4015,29.4015,29.2147,29.2211,40000.0
2011-03-09 10:55:00,45.4,45.42,45.2,45.3,49000.0,29.2405,29.2533,29.1116,29.176,49000.0
2011-03-09 11:00:00,45.3,45.33,45.22,45.26,32200.0,29.176,29.1954,29.1245,29.1503,32200.0
2011-03-09 11:05:00,45.26,45.35,45.26,45.31,9700.0,29.1503,29.2082,29.1503,29.1825,9700.0
2011-03-09 11:10:00,45.32,45.42,45.31,45.35,44200.0,29.1889,29.2533,29.1825,29.2082,44200.0
2011-03-09 11:15:00,45.35,45.46,45.33,45.45,24100.0,29.2082,29.2791,29.1954,29.2727,24100.0
2011-03-09 11:20:00,45.44,45.5,45.43,45.47,35200.0,29.2662,29.3049,29.2598,29.2855,35200.0
2011-03-09 11:25:00,45.47,45.56,45.41,45.41,21900.0,29.2855,29.3435,29.2469,29.2469,21900.0
2011-03-09 11:30:00,45.42,45.44,45.27,45.37,14300.0,29.2533,29.2662,29.1567,29.2211,14300.0
2011-03-09 11:35:00,45.38,45.58,45.37,45.58,14800.0,29.2276,29.3564,29.2211,29.3564,14800.0
2011-03-09 11:40:00,45.59,45.62,45.48,45.5,20800.0,29.3628,29.3821,29.292,29.3049,20800.0
2011-03-09 11:45:00,45.51,45.56,45.51,45.54,7700.0,29.3113,29.3435,29.3113,29.3306,7700.0
2011-03-09 11:50:00,45.54,45.64,45.54,45.6,23700.0,29.3306,29.395,29.3306,29.3693,23700.0
2011-03-09 11:55:00,45.6,45.75,45.6,45.68,19700.0,29.3693,29.4659,29.3693,29.4208,19700.0
2011-03-09 12:00:00,45.69,45.85,45.69,45.74,40200.0,29.4272,29.5303,29.4272,29.4594,40200.0
2011-03-09 12:05:00,45.75,45.77,45.71,45.71,133300.0,29.4659,29.4788,29.4401,29.4401,133300.0
2011-03-09 12:10:00,45.71,45.75,45.69,45.75,11400.0,29.4401,29.4659,29.4272,29.4659,11400.0
2011-03-09 12:15:00,45.76,45.81,45.76,45.8,26900.0,29.4723,29.5045,29.4723,29.4981,26900.0
2011-03-09 12:20:00,45.81,45.85,45.71,45.71,21800.0,29.5045,29.5303,29.4401,29.4401,21800.0
2011-03-09 12:25:00,45.7,45.7,45.57,45.62,46400.0,29.4337,29.4337,29.3499,29.3821,46400.0
2011-03-09 12:30:00,45.63,45.64,45.56,45.56,15400.0,29.3886,29.395,29.3435,29.3435,15400.0
2011-03-09 12:35:00,45.57,45.64,45.57,45.63,20500.0,29.3499,29.395,29.3499,29.3886,20500.0
2011-03-09 12:40:00,45.64,45.68,45.56,45.56,39400.0,29.395,29.4208,29.3435,29.3435,39400.0
2011-03-09 12:45:00,45.56,45.68,45.56,45.67,17600.0,29.3435,29.4208,29.3435,29.4143,17600.0
2011-03-09 12:50:00,45.68,45.74,45.67,45.72,27800.0,29.4208,29.4594,29.4143,29.4466,27800.0
2011-03-09 12:55:00,45.72,45.72,45.63,45.63,6800.0,29.4466,29.4466,29.3886,29.3886,6800.0
2011-03-09 13:00:00,45.65,45.69,45.63,45.67,19200.0,29.4015,29.4272,29.3886,29.4143,19200.0
2011-03-09 13:05:00,45.68,45.7,45.62,45.67,11500.0,29.4208,29.4337,29.3821,29.4143,11500.0
2011-03-09 13:10:00,45.68,45.7,45.62,45.7,13500.0,29.4208,29.4337,29.3821,29.4337,13500.0
2011-03-09 13:15:00,45.71,45.77,45.66,45.77,26600.0,29.4401,29.4788,29.4079,29.4788,26600.0
2011-03-09 13:20:00,45.77,45.77,45.71,45.72,15800.0,29.4788,29.4788,29.4401,29.4466,15800.0
2011-03-09 13:25:00,45.73,45.8,45.73,45.77,15300.0,29.453,29.4981,29.453,29.4788,15300.0
2011-03-09 13:30:00,45.77,45.79,45.75,45.77,8600.0,29.4788,29.4916,29.4659,29.4788,8600.0
2011-03-09 13:35:00,45.77,45.79,45.71,45.73,33200.0,29.4788,29.4916,29.4401,29.453,33200.0
2011-03-09 13:40:00,45.73,45.77,45.73,45.76,19400.0,29.453,29.4788,29.453,29.4723,19400.0
2011-03-09 13:45:00,45.74,45.79,45.73,45.77,25800.0,29.4594,29.4916,29.453,29.4788,25800.0
2011-03-09 13:50:00,45.77,45.78,45.72,45.72,28200.0,29.4788,29.4852,29.4466,29.4466,28200.0
2011-03-09 13:55:00,45.73,45.82,45.72,45.76,18900.0,29.453,29.511,29.4466,29.4723,18900.0
2011-03-09 14:00:00,45.76,45.9,45.76,45.85,20900.0,29.4723,29.5625,29.4723,29.5303,20900.0
2011-03-09 14:05:00,45.85,45.86,45.75,45.8,11400.0,29.5303,29.5367,29.4659,29.4981,11400.0
2011-03-09 14:10:00,45.81,45.87,45.8,45.86,15500.0,29.5045,29.5432,29.4981,29.5367,15500.0
2011-03-09 14:15:00,45.86,45.93,45.84,45.92,20900.0,29.5367,29.5818,29.5238,29.5754,20900.0
2011-03-09 14:20:00,45.91,45.92,45.82,45.88,21000.0,29.5689,29.5754,29.511,29.5496,21000.0
2011-03-09 14:25:00,45.87,45.92,45.86,45.86,12900.0,29.5432,29.5754,29.5367,29.5367,12900.0
2011-03-09 14:30:00,45.88,45.88,45.81,45.81,12600.0,29.5496,29.5496,29.5045,29.5045,12600.0
2011-03-09 14:35:00,45.81,45.82,45.74,45.75,34500.0,29.5045,29.511,29.4594,29.4659,34500.0
2011-03-09 14:40:00,45.74,45.86,45.74,45.86,16100.0,29.4594,29.5367,29.4594,29.5367,16100.0
2011-03-09 14:45:00,45.86,45.86,45.8,45.84,22600.0,29.5367,29.5367,29.4981,29.5238,22600.0
2011-03-09 14:50:00,45.84,45.94,45.84,45.87,25500.0,29.5238,29.5882,29.5238,29.5432,25500.0
2011-03-09 14:55:00,45.88,45.92,45.86,45.89,17000.0,29.5496,29.5754,29.5367,29.556,17000.0
2011-03-09 15:00:00,45.9,45.92,45.86,45.92,17800.0,29.5625,29.5754,29.5367,29.5754,17800.0
2011-03-09 15:05:00,45.92,45.94,45.88,45.91,27100.0,29.5754,29.5882,29.5496,29.5689,27100.0
2011-03-09 15:10:00,45.92,45.96,45.92,45.94,47000.0,29.5754,29.6011,29.5754,29.5882,47000.0
2011-03-09 15:15:00,45.93,45.97,45.92,45.96,50700.0,29.5818,29.6076,29.5754,29.6011,50700.0
2011-03-09 15:20:00,45.96,46.0,45.95,45.96,54800.0,29.6011,29.6269,29.5947,29.6011,54800.0
2011-03-09 15:25:00,45.95,45.98,45.93,45.97,40300.0,29.5947,29.614,29.5818,29.6076,40300.0
2011-03-09 15:30:00,45.96,45.98,45.93,45.95,41500.0,29.6011,29.614,29.5818,29.5947,41500.0
2011-03-09 15:35:00,45.95,45.96,45.93,45.94,34700.0,29.5947,29.6011,29.5818,29.5882,34700.0
2011-03-09 15:40:00,45.94,45.99,45.91,45.91,55500.0,29.5882,29.6204,29.5689,29.5689,55500.0
2011-03-09 15:45:00,45.91,45.99,45.86,45.98,63300.0,29.5689,29.6204,29.5367,29.614,63300.0
2011-03-09 15:50:00,45.98,46.05,45.97,46.0,120200.0,29.614,29.6591,29.6076,29.6269,120200.0
2011-03-09 15:55:00,46.0,46.04,45.95,46.02,183800.0,29.6269,29.6527,29.5947,29.6398,183800.0
2011-03-10 09:30:00,45.36,45.49,44.9,44.96,121300.0,29.2147,29.2984,28.9184,28.9571,121300.0
2011-03-10 09:35:00,44.98,45.24,44.95,45.24,30300.0,28.9699,29.1374,28.9506,29.1374,30300.0
2011-03-10 09:40:00,45.22,45.61,45.13,45.58,92900.0,29.1245,29.3757,29.0666,29.3564,92900.0
2011-03-10 09:45:00,45.57,45.71,45.41,45.47,70400.0,29.3499,29.4401,29.2469,29.2855,70400.0
2011-03-10 09:50:00,45.48,45.55,45.34,45.42,79600.0,29.292,29.3371,29.2018,29.2533,79600.0
2011-03-10 09:55:00,45.43,45.63,45.36,45.5,77600.0,29.2598,29.3886,29.2147,29.3049,77600.0
2011-03-10 10:00:00,45.49,45.5,45.37,45.4,52100.0,29.2984,29.3049,29.2211,29.2405,52100.0
2011-03-10 10:05:00,45.4,45.4,45.06,45.12,107700.0,29.2405,29.2405,29.0215,29.0601,107700.0
2011-03-10 10:10:00,45.12,45.27,45.08,45.26,23000.0,29.0601,29.1567,29.0344,29.1503,23000.0
2011-03-10 10:15:00,45.23,45.29,45.11,45.13,40300.0,29.131,29.1696,29.0537,29.0666,40300.0
2011-03-10 10:20:00,45.13,45.32,45.13,45.3,61700.0,29.0666,29.1889,29.0666,29.176,61700.0
2011-03-10 10:25:00,45.29,45.37,45.21,45.23,64200.0,29.1696,29.2211,29.1181,29.131,64200.0
2011-03-10 10:30:00,45.22,45.26,45.17,45.23,42500.0,29.1245,29.1503,29.0923,29.131,42500.0
2011-03-10 10:35:00,45.22,45.24,45.13,45.24,32900.0,29.1245,29.1374,29.0666,29.1374,32900.0
2011-03-10 10:40:00,45.25,45.33,45.2,45.29,70600.0,29.1438,29.1954,29.1116,29.1696,70600.0
2011-03-10 10:45:00,45.3,45.33,45.26,45.3,71600.0,29.176,29.1954,29.1503,29.176,71600.0
2011-03-10 10:50:00,45.3,45.36,45.25,45.35,37200.0,29.176,29.2147,29.1438,29.2082,37200.0
2011-03-10 10:55:00,45.36,45.37,45.3,45.36,40500.0,29.2147,29.2211,29.176,29.2147,40500.0
2011-03-10 11:00:00,45.37,45.46,45.36,45.45,56300.0,29.2211,29.2791,29.2147,29.2727,56300.0
2011-03-10 11:05:00,45.45,45.5,45.44,45.47,65100.0,29.2727,29.3049,29.2662,29.2855,65100.0
2011-03-10 11:10:00,45.46,45.47,45.41,45.45,74600.0,29.2791,29.2855,29.2469,29.2727,74600.0
2011-03-10 11:15:00,45.45,45.5,45.42,45.47,44200.0,29.2727,29.3049,29.2533,29.2855,44200.0
2011-03-10 11:20:00,45.47,45.49,45.33,45.35,30600.0,29.2855,29.2984,29.1954,29.2082,30600.0
2011-03-10 11:25:00,45.34,45.41,45.28,45.3,17600.0,29.2018,29.2469,29.1632,29.176,17600.0
2011-03-10 11:30:00,45.29,45.37,45.27,45.35,24800.0,29.1696,29.2211,29.1567,29.2082,24800.0
2011-03-10 11:35:00,45.36,45.36,45.3,45.31,136700.0,29.2147,29.2147,29.176,29.1825,136700.0
2011-03-10 11:40:00,45.32,45.32,45.21,45.23,29400.0,29.1889,29.1889,29.1181,29.131,29400.0
2011-03-10 11:45:00,45.21,45.21,45.13,45.18,20800.0,29.1181,29.1181,29.0666,29.0988,20800.0
2011-03-10 11:50:00,45.17,45.21,45.15,45.19,22600.0,29.0923,29.1181,29.0794,29.1052,22600.0
2011-03-10 11:55:00,45.2,45.31,45.2,45.3,22600.0,29.1116,29.1825,29.1116,29.176,22600.0
2011-03-10 12:00:00,45.28,45.34,45.27,45.27,25700.0,29.1632,29.2018,29.1567,29.1567,25700.0
2011-03-10 12:05:00,45.28,45.31,45.23,45.24,21500.0,29.1632,29.1825,29.131,29.1374,21500.0
2011-03-10 12:10:00,45.24,45.36,45.24,45.32,230600.0,29.1374,29.2147,29.1374,29.1889,230600.0
2011-03-10 12:15:00,45.32,45.33,45.19,45.19,17100.0,29.1889,29.1954,29.1052,29.1052,17100.0
2011-03-10 12:20:00,45.18,45.29,45.18,45.28,26800.0,29.0988,29.1696,29.0988,29.1632,26800.0
2011-03-10 12:25:00,45.3,45.3,45.04,45.07,34900.0,29.176,29.176,29.0086,29.0279,34900.0
2011-03-10 12:30:00,45.07,45.13,44.99,44.99,28200.0,29.0279,29.0666,28.9764,28.9764,28200.0
2011-03-10 12:35:00,44.98,45.02,44.95,44.95,48100.0,28.9699,28.9957,28.9506,28.9506,48100.0
2011-03-10 12:40:00,44.96,44.96,44.86,44.93,37100.0,28.9571,28.9571,28.8927,28.9377,37100.0
2011-03-10 12:45:00,44.94,45.01,44.94,44.97,21900.0,28.9442,28.9893,28.9442,28.9635,21900.0
2011-03-10 12:50:00,44.97,45.18,44.97,45.17,24800.0,28.9635,29.0988,28.9635,29.0923,24800.0
2011-03-10 12:55:00,45.17,45.21,45.12,45.21,28200.0,29.0923,29.1181,29.0601,29.1181,28200.0
2011-03-10 13:00:00,45.21,45.29,45.2,45.28,46200.0,29.1181,29.1696,29.1116,29.1632,46200.0
2011-03-10 13:05:00,45.29,45.32,45.25,45.28,28900.0,29.1696,29.1889,29.1438,29.1632,28900.0
2011-03-10 13:10:00,45.28,45.39,45.27,45.38,35700.0,29.1632,29.234,29.1567,29.2276,35700.0
2011-03-10 13:15:00,45.39,45.41,45.36,45.37,46300.0,29.234,29.2469,29.2147,29.2211,46300.0
2011-03-10 13:20:00,45.37,45.42,45.34,45.36,35700.0,29.2211,29.2533,29.2018,29.2147,35700.0
2011-03-10 13:25:00,45.36,45.37,45.14,45.18,35000.0,29.2147,29.2211,29.073,29.0988,35000.0
2011-03-10 13:30:00,45.17,45.17,44.86,44.86,58400.0,29.0923,29.0923,28.8927,28.8927,58400.0
2011-03-10 13:35:00,44.85,44.96,44.72,44.73,183200.0,28.8862,28.9571,28.8025,28.8089,183200.0
2011-03-10 13:40:00,44.74,44.88,44.73,44.74,39000.0,28.8154,28.9055,28.8089,28.8154,39000.0
2011-03-10 13:45:00,44.75,44.9,44.74,44.87,42500.0,28.8218,28.9184,28.8154,28.8991,42500.0
2011-03-10 13:50:00,44.89,44.92,44.8,44.84,33800.0,28.912,28.9313,28.854,28.8798,33800.0
2011-03-10 13:55:00,44.83,44.93,44.83,44.88,41200.0,28.8733,28.9377,28.8733,28.9055,41200.0
2011-03-10 14:00:00,44.87,45.01,44.85,44.97,58600.0,28.8991,28.9893,28.8862,28.9635,58600.0
2011-03-10 14:05:00,44.97,45.13,44.97,45.1,80900.0,28.9635,29.0666,28.9635,29.0472,80900.0
2011-03-10 14:10:00,45.1,45.14,45.07,45.08,29900.0,29.0472,29.073,29.0279,29.0344,29900.0
2011-03-10 14:15:00,45.07,45.12,45.05,45.12,34300.0,29.0279,29.0601,29.015,29.0601,34300.0
2011-03-10 14:20:00,45.12,45.14,45.08,45.09,29100.0,29.0601,29.073,29.0344,29.0408,29100.0
2011-03-10 14:25:00,45.09,45.14,45.08,45.08,39500.0,29.0408,29.073,29.0344,29.0344,39500.0
2011-03-10 14:30:00,45.08,45.12,45.04,45.07,27500.0,29.0344,29.0601,29.0086,29.0279,27500.0
2011-03-10 14:35:00,45.07,45.2,45.07,45.2,52500.0,29.0279,29.1116,29.0279,29.1116,52500.0
2011-03-10 14:40:00,45.2,45.23,45.12,45.13,30600.0,29.1116,29.131,29.0601,29.0666,30600.0
2011-03-10 14:45:00,45.13,45.16,45.07,45.07,16500.0,29.0666,29.0859,29.0279,29.0279,16500.0
2011-03-10 14:50:00,45.08,45.08,44.99,45.01,23700.0,29.0344,29.0344,28.9764,28.9893,23700.0
2011-03-10 14:55:00,45.01,45.03,45.0,45.02,31500.0,28.9893,29.0021,28.9828,28.9957,31500.0
2011-03-10 15:00:00,45.01,45.04,44.94,44.96,138400.0,28.9893,29.0086,28.9442,28.9571,138400.0
2011-03-10 15:05:00,44.96,45.01,44.96,44.99,53700.0,28.9571,28.9893,28.9571,28.9764,53700.0
2011-03-10 15:10:00,44.98,44.99,44.9,44.91,65800.0,28.9699,28.9764,28.9184,28.9249,65800.0
2011-03-10 15:15:00,44.9,44.93,44.82,44.84,71800.0,28.9184,28.9377,28.8669,28.8798,71800.0
2011-03-10 15:20:00,44.84,44.89,44.83,44.87,44400.0,28.8798,28.912,28.8733,28.8991,44400.0
2011-03-10 15:25:00,44.88,44.9,44.79,44.8,58000.0,28.9055,28.9184,28.8476,28.854,58000.0
2011-03-10 15:30:00,44.81,44.84,44.76,44.81,98300.0,28.8605,28.8798,28.8283,28.8605,98300.0
2011-03-10 15:35:00,44.82,44.86,44.77,44.85,82100.0,28.8669,28.8927,28.8347,28.8862,82100.0
2011-03-10 15:40:00,44.84,45.05,44.84,45.05,132800.0,28.8798,29.015,28.8798,29.015,132800.0
2011-03-10 15:45:00,45.04,45.04,44.92,45.01,152500.0,29.0086,29.0086,28.9313,28.9893,152500.0
2011-03-10 15:50:00,45.01,45.02,44.94,44.95,139300.0,28.9893,28.9957,28.9442,28.9506,139300.0
2011-03-10 15:55:00,44.94,44.94,44.88,44.89,295000.0,28.9442,28.9442,28.9055,28.912,295000.0
2011-03-11 09:30:00,45.07,45.28,45.02,45.06,66800.0,29.0279,29.1632,28.9957,29.0215,66800.0
2011-03-11 09:35:00,45.0,45.18,44.96,45.05,49200.0,28.9828,29.0988,28.9571,29.015,49200.0
2011-03-11 09:40:00,45.11,45.11,45.01,45.04,200300.0,29.0537,29.0537,28.9893,29.0086,200300.0
2011-03-11 09:45:00,45.05,45.08,44.89,45.0,321800.0,29.015,29.0344,28.912,28.9828,321800.0
2011-03-11 09:50:00,44.99,45.13,44.9,45.05,241700.0,28.9764,29.0666,28.9184,29.015,241700.0
2011-03-11 09:55:00,45.05,45.09,44.85,44.89,66400.0,29.015,29.0408,28.8862,28.912,66400.0
2011-03-11 10:00:00,44.89,44.96,44.62,44.65,39800.0,28.912,28.9571,28.7381,28.7574,39800.0
2011-03-11 10:05:00,44.64,44.64,44.31,44.31,273900.0,28.751,28.751,28.5384,28.5384,273900.0
2011-03-11 10:10:00,44.31,44.4,44.06,44.13,69200.0,28.5384,28.5964,28.3774,28.4225,69200.0
2011-03-11 10:15:00,44.13,44.15,44.0,44.04,166600.0,28.4225,28.4354,28.3388,28.3645,166600.0
2011-03-11 10:20:00,44.04,44.14,43.9,44.0,121300.0,28.3645,28.4289,28.2744,28.3388,121300.0
2011-03-11 10:25:00,44.0,44.19,43.96,44.14,230800.0,28.3388,28.4611,28.313,28.4289,230800.0
2011-03-11 10:30:00,44.15,44.25,44.1,44.16,85300.0,28.4354,28.4998,28.4032,28.4418,85300.0
2011-03-11 10:35:00,44.15,44.33,44.12,44.29,78900.0,28.4354,28.5513,28.4161,28.5255,78900.0
2011-03-11 10:40:00,44.3,44.42,44.24,44.24,76000.0,28.532,28.6093,28.4933,28.4933,76000.0
2011-03-11 10:45:00,44.24,44.37,44.18,44.35,38900.0,28.4933,28.5771,28.4547,28.5642,38900.0
2011-03-11 10:50:00,44.34,44.4,44.25,44.31,20900.0,28.5577,28.5964,28.4998,28.5384,20900.0
2011-03-11 10:55:00,44.33,44.33,44.13,44.25,21200.0,28.5513,28.5513,28.4225,28.4998,21200.0
2011-03-11 11:00:00,44.26,44.27,44.09,44.1,49500.0,28.5062,28.5127,28.3967,28.4032,49500.0
2011-03-11 11:05:00,44.14,44.14,44.0,44.01,23200.0,28.4289,28.4289,28.3388,28.3452,23200.0
2011-03-11 11:10:00,44.02,44.11,44.0,44.09,12100.0,28.3516,28.4096,28.3388,28.3967,12100.0
2011-03-11 11:15:00,44.09,44.15,44.05,44.08,71900.0,28.3967,28.4354,28.371,28.3903,71900.0
2011-03-11 11:20:00,44.1,44.18,44.0,44.14,105900.0,28.4032,28.4547,28.3388,28.4289,105900.0
2011-03-11 11:25:00,44.14,44.19,44.09,44.16,26900.0,28.4289,28.4611,28.3967,28.4418,26900.0
2011-03-11 11:30:00,44.17,44.29,44.17,44.27,16300.0,28.4483,28.5255,28.4483,28.5127,16300.0
2011-03-11 11:35:00,44.28,44.41,44.27,44.41,20700.0,28.5191,28.6028,28.5127,28.6028,20700.0
2011-03-11 11:40:00,44.42,44.5,44.34,44.48,27500.0,28.6093,28.6608,28.5577,28.6479,27500.0
2011-03-11 11:45:00,44.5,44.6,44.46,44.51,34400.0,28.6608,28.7252,28.635,28.6672,34400.0
2011-03-11 11:50:00,44.52,44.66,44.51,44.65,61600.0,28.6737,28.7638,28.6672,28.7574,61600.0
2011-03-11 11:55:00,44.65,44.72,44.62,44.67,35200.0,28.7574,28.8025,28.7381,28.7703,35200.0
2011-03-11 12:00:00,44.69,44.81,44.67,44.78,24600.0,28.7832,28.8605,28.7703,28.8411,24600.0
2011-03-11 12:05:00,44.76,44.84,44.76,44.83,4300.0,28.8283,28.8798,28.8283,28.8733,4300.0
2011-03-11 12:10:00,44.84,44.84,44.69,44.72,10600.0,28.8798,28.8798,28.7832,28.8025,10600.0
2011-03-11 12:15:00,44.73,44.78,44.72,44.76,7600.0,28.8089,28.8411,28.8025,28.8283,7600.0
2011-03-11 12:20:00,44.77,44.91,44.77,44.88,12000.0,28.8347,28.9249,28.8347,28.9055,12000.0
2011-03-11 12:25:00,44.89,44.93,44.87,44.88,12600.0,28.912,28.9377,28.8991,28.9055,12600.0
2011-03-11 12:30:00,44.88,44.88,44.85,44.88,7300.0,28.9055,28.9055,28.8862,28.9055,7300.0
2011-03-11 12:35:00,44.87,44.89,44.84,44.86,10800.0,28.8991,28.912,28.8798,28.8927,10800.0
2011-03-11 12:40:00,44.85,44.88,44.81,44.82,7600.0,28.8862,28.9055,28.8605,28.8669,7600.0
2011-03-11 12:45:00,44.83,44.88,44.8,44.87,10800.0,28.8733,28.9055,28.854,28.8991,10800.0
2011-03-11 12:50:00,44.85,44.88,44.83,44.85,39200.0,28.8862,28.9055,28.8733,28.8862,39200.0
2011-03-11 12:55:00,44.86,44.87,44.84,44.87,13100.0,28.8927,28.8991,28.8798,28.8991,13100.0
2011-03-11 13:00:00,44.87,44.87,44.82,44.85,13100.0,28.8991,28.8991,28.8669,28.8862,13100.0
2011-03-11 13:05:00,44.86,44.87,44.83,44.85,9700.0,28.8927,28.8991,28.8733,28.8862,9700.0
2011-03-11 13:10:00,44.85,44.88,44.76,44.79,34400.0,28.8862,28.9055,28.8283,28.8476,34400.0
2011-03-11 13:15:00,44.8,44.81,44.64,44.68,41500.0,28.854,28.8605,28.751,28.7767,41500.0
2011-03-11 13:20:00,44.68,44.69,44.59,44.61,37700.0,28.7767,28.7832,28.7188,28.7316,37700.0
2011-03-11 13:25:00,44.61,44.63,44.53,44.62,125600.0,28.7316,28.7445,28.6801,28.7381,125600.0
2011-03-11 13:30:00,44.62,44.68,44.57,44.58,24700.0,28.7381,28.7767,28.7059,28.7123,24700.0
2011-03-11 13:35:00,44.59,44.62,44.56,44.58,11000.0,28.7188,28.7381,28.6994,28.7123,11000.0
2011-03-11 13:40:00,44.57,44.62,44.55,44.62,4900.0,28.7059,28.7381,28.693,28.7381,4900.0
2011-03-11 13:45:00,44.62,44.65,44.61,44.63,7500.0,28.7381,28.7574,28.7316,28.7445,7500.0
2011-03-11 13:50:00,44.63,44.65,44.58,44.65,5900.0,28.7445,28.7574,28.7123,28.7574,5900.0
2011-03-11 13:55:00,44.65,44.65,44.49,44.51,12000.0,28.7574,28.7574,28.6544,28.6672,12000.0
2011-03-11 14:00:00,44.5,44.52,44.5,44.5,12700.0,28.6608,28.6737,28.6608,28.6608,12700.0
2011-03-11 14:05:00,44.52,44.57,44.52,44.54,5600.0,28.6737,28.7059,28.6737,28.6866,5600.0
2011-03-11 14:10:00,44.56,44.63,44.55,44.59,11600.0,28.6994,28.7445,28.693,28.7188,11600.0
2011-03-11 14:15:00,44.61,44.73,44.61,44.73,23800.0,28.7316,28.8089,28.7316,28.8089,23800.0
2011-03-11 14:20:00,44.73,44.79,44.67,44.77,35000.0,28.8089,28.8476,28.7703,28.8347,35000.0
2011-03-11 14:25:00,44.77,44.81,44.76,44.8,8300.0,28.8347,28.8605,28.8283,28.854,8300.0
2011-03-11 14:30:00,44.8,44.9,44.8,44.87,12600.0,28.854,28.9184,28.854,28.8991,12600.0
2011-03-11 14:35:00,44.87,44.88,44.8,44.82,9700.0,28.8991,28.9055,28.854,28.8669,9700.0
2011-03-11 14:40:00,44.81,44.92,44.81,44.89,16900.0,28.8605,28.9313,28.8605,28.912,16900.0
2011-03-11 14:45:00,44.9,45.0,44.9,45.0,65000.0,28.9184,28.9828,28.9184,28.9828,65000.0
2011-03-11 14:50:00,45.0,45.12,45.0,45.1,50000.0,28.9828,29.0601,28.9828,29.0472,50000.0
2011-03-11 14:55:00,45.1,45.18,45.09,45.18,53700.0,29.0472,29.0988,29.0408,29.0988,53700.0
2011-03-11 15:00:00,45.17,45.22,45.11,45.11,105200.0,29.0923,29.1245,29.0537,29.0537,105200.0
2011-03-11 15:05:00,45.12,45.15,45.1,45.15,44800.0,29.0601,29.0794,29.0472,29.0794,44800.0
2011-03-11 15:10:00,45.14,45.15,45.08,45.11,22000.0,29.073,29.0794,29.0344,29.0537,22000.0
2011-03-11 15:15:00,45.11,45.19,45.11,45.14,34100.0,29.0537,29.1052,29.0537,29.073,34100.0
2011-03-11 15:20:00,45.14,45.22,45.14,45.22,27500.0,29.073,29.1245,29.073,29.1245,27500.0
2011-03-11 15:25:00,45.22,45.38,45.22,45.37,94400.0,29.1245,29.2276,29.1245,29.2211,94400.0
2011-03-11 15:30:00,45.37,45.43,45.29,45.3,120000.0,29.2211,29.2598,29.1696,29.176,120000.0
2011-03-11 15:35:00,45.3,45.38,45.3,45.34,53300.0,29.176,29.2276,29.176,29.2018,53300.0
2011-03-11 15:40:00,45.35,45.44,45.31,45.44,53400.0,29.2082,29.2662,29.1825,29.2662,53400.0
2011-03-11 15:45:00,45.44,45.5,45.42,45.42,83500.0,29.2662,29.3049,29.2533,29.2533,83500.0
2011-03-11 15:50:00,45.42,45.5,45.42,45.49,68800.0,29.2533,29.3049,29.2533,29.2984,68800.0
2011-03-11 15:55:00,45.48,45.49,45.33,45.34,174800.0,29.292,29.2984,29.1954,29.2018,174800.0
2011-03-14 09:30:00,45.09,45.32,45.01,45.26,61500.0,29.0408,29.1889,28.9893,29.1503,61500.0
2011-03-14 09:35:00,45.25,45.41,45.23,45.24,51100.0,29.1438,29.2469,29.131,29.1374,51100.0
2011-03-14 09:40:00,45.25,45.31,44.87,44.92,54700.0,29.1438,29.1825,28.8991,28.9313,54700.0
2011-03-14 09:45:00,44.94,45.07,44.86,44.91,194300.0,28.9442,29.0279,28.8927,28.9249,194300.0
2011-03-14 09:50:00,44.91,45.03,44.91,44.92,53300.0,28.9249,29.0021,28.9249,28.9313,53300.0
2011-03-14 09:55:00,44.9,45.0,44.84,44.94,19100.0,28.9184,28.9828,28.8798,28.9442,19100.0
2011-03-14 10:00:00,44.93,45.0,44.93,44.97,31300.0,28.9377,28.9828,28.9377,28.9635,31300.0
2011-03-14 10:05:00,44.97,44.98,44.91,44.95,66500.0,28.9635,28.9699,28.9249,28.9506,66500.0
2011-03-14 10:10:00,44.94,44.95,44.86,44.93,43200.0,28.9442,28.9506,28.8927,28.9377,43200.0
2011-03-14 10:15:00,44.93,45.0,44.84,44.84,19200.0,28.9377,28.9828,28.8798,28.8798,19200.0
2011-03-14 10:20:00,44.87,44.9,44.68,44.74,35900.0,28.8991,28.9184,28.7767,28.8154,35900.0
2011-03-14 10:25:00,44.74,44.77,44.67,44.69,137200.0,28.8154,28.8347,28.7703,28.7832,137200.0
2011-03-14 10:30:00,44.68,44.68,44.5,44.55,110100.0,28.7767,28.7767,28.6608,28.693,110100.0
2011-03-14 10:35:00,44.55,44.6,44.47,44.55,92000.0,28.693,28.7252,28.6415,28.693,92000.0
2011-03-14 10:40:00,44.56,44.68,44.53,44.57,282400.0,28.6994,28.7767,28.6801,28.7059,282400.0
2011-03-14 10:45:00,44.59,44.7,44.57,44.7,36100.0,28.7188,28.7896,28.7059,28.7896,36100.0
2011-03-14 10:50:00,44.69,44.74,44.58,44.58,76400.0,28.7832,28.8154,28.7123,28.7123,76400.0
2011-03-14 10:55:00,44.58,44.68,44.52,44.55,59600.0,28.7123,28.7767,28.6737,28.693,59600.0
2011-03-14 11:00:00,44.56,44.72,44.55,44.7,48700.0,28.6994,28.8025,28.693,28.7896,48700.0
2011-03-14 11:05:00,44.72,44.72,44.58,44.58,24400.0,28.8025,28.8025,28.7123,28.7123,24400.0
2011-03-14 11:10:00,44.58,44.63,44.47,44.54,81100.0,28.7123,28.7445,28.6415,28.6866,81100.0
2011-03-14 11:15:00,44.54,44.56,44.3,44.32,322700.0,28.6866,28.6994,28.532,28.5449,322700.0
2011-03-14 11:20:00,44.32,44.35,44.21,44.26,84600.0,28.5449,28.5642,28.474,28.5062,84600.0
2011-03-14 11:25:00,44.27,44.3,44.2,44.21,60000.0,28.5127,28.532,28.4676,28.474,60000.0
2011-03-14 11:30:00,44.2,44.28,44.17,44.24,97700.0,28.4676,28.5191,28.4483,28.4933,97700.0
2011-03-14 11:35:00,44.24,44.38,44.22,44.38,39500.0,28.4933,28.5835,28.4805,28.5835,39500.0
2011-03-14 11:40:00,44.38,44.51,44.37,44.5,53000.0,28.5835,28.6672,28.5771,28.6608,53000.0
2011-03-14 11:45:00,44.5,44.5,44.43,44.46,32900.0,28.6608,28.6608,28.6157,28.635,32900.0
2011-03-14 11:50:00,44.45,44.5,44.42,44.48,188900.0,28.6286,28.6608,28.6093,28.6479,188900.0
2011-03-14 11:55:00,44.45,44.5,44.43,44.47,26800.0,28.6286,28.6608,28.6157,28.6415,26800.0
2011-03-14 12:00:00,44.48,44.5,44.37,44.37,113100.0,28.6479,28.6608,28.5771,28.5771,113100.0
2011-03-14 12:05:00,44.36,44.38,44.32,44.37,156400.0,28.5706,28.5835,28.5449,28.5771,156400.0
2011-03-14 12:10:00,44.37,44.38,44.34,44.34,16800.0,28.5771,28.5835,28.5577,28.5577,16800.0
2011-03-14 12:15:00,44.35,44.45,44.32,44.42,27600.0,28.5642,28.6286,28.5449,28.6093,27600.0
2011-03-14 12:20:00,44.42,44.46,44.38,44.39,51400.0,28.6093,28.635,28.5835,28.5899,51400.0
2011-03-14 12:25:00,44.39,44.39,44.3,44.33,70300.0,28.5899,28.5899,28.532,28.5513,70300.0
2011-03-14 12:30:00,44.33,44.36,44.27,44.28,19300.0,28.5513,28.5706,28.5127,28.5191,19300.0
2011-03-14 12:35:00,44.29,44.29,44.15,44.16,21400.0,28.5255,28.5255,28.4354,28.4418,21400.0
2011-03-14 12:40:00,44.15,44.23,44.11,44.22,28000.0,28.4354,28.4869,28.4096,28.4805,28000.0
2011-03-14 12:45:00,44.22,44.3,44.21,44.25,11000.0,28.4805,28.532,28.474,28.4998,11000.0
2011-03-14 12:50:00,44.25,44.29,44.21,44.26,55600.0,28.4998,28.5255,28.474,28.5062,55600.0
2011-03-14 12:55:00,44.26,44.26,44.22,44.26,17600.0,28.5062,28.5062,28.4805,28.5062,17600.0
2011-03-14 13:00:00,44.25,44.34,44.25,44.3,27400.0,28.4998,28.5577,28.4998,28.532,27400.0
2011-03-14 13:05:00,44.3,44.39,44.28,44.37,23300.0,28.532,28.5899,28.5191,28.5771,23300.0
2011-03-14 13:10:00,44.38,44.43,44.35,44.42,47700.0,28.5835,28.6157,28.5642,28.6093,47700.0
2011-03-14 13:15:00,44.42,44.45,44.4,44.43,59400.0,28.6093,28.6286,28.5964,28.6157,59400.0
2011-03-14 13:20:00,44.43,44.45,44.38,44.41,173500.0,28.6157,28.6286,28.5835,28.6028,173500.0
2011-03-14 13:25:00,44.41,44.46,44.41,44.43,38500.0,28.6028,28.635,28.6028,28.6157,38500.0
2011-03-14 13:30:00,44.43,44.47,44.42,44.45,63300.0,28.6157,28.6415,28.6093,28.6286,63300.0
2011-03-14 13:35:00,44.46,44.5,44.44,44.48,67400.0,28.635,28.6608,28.6222,28.6479,67400.0
2011-03-14 13:40:00,44.48,44.5,44.38,44.49,47500.0,28.6479,28.6608,28.5835,28.6544,47500.0
2011-03-14 13:45:00,44.5,44.52,44.47,44.48,153900.0,28.6608,28.6737,28.6415,28.6479,153900.0
2011-03-14 13:50:00,44.48,44.54,44.44,44.5,94600.0,28.6479,28.6866,28.6222,28.6608,94600.0
2011-03-14 13:55:00,44.5,44.53,44.49,44.52,161000.0,28.6608,28.6801,28.6544,28.6737,161000.0
2011-03-14 14:00:00,44.52,44.55,44.49,44.49,38400.0,28.6737,28.693,28.6544,28.6544,38400.0
2011-03-14 14:05:00,44.5,44.63,44.49,44.59,65900.0,28.6608,28.7445,28.6544,28.7188,65900.0
2011-03-14 14:10:00,44.59,44.62,44.54,44.54,16900.0,28.7188,28.7381,28.6866,28.6866,16900.0
2011-03-14 14:15:00,44.55,44.56,44.49,44.52,11600.0,28.693,28.6994,28.6544,28.6737,11600.0
2011-03-14 14:20:00,44.52,44.69,44.52,44.66,48200.0,28.6737,28.7832,28.6737,28.7638,48200.0
2011-03-14 14:25:00,44.67,44.67,44.59,44.64,46600.0,28.7703,28.7703,28.7188,28.751,46600.0
2011-03-14 14:30:00,44.64,44.68,44.63,44.65,85800.0,28.751,28.7767,28.7445,28.7574,85800.0
2011-03-14 14:35:00,44.65,44.66,44.61,44.62,119500.0,28.7574,28.7638,28.7316,28.7381,119500.0
2011-03-14 14:40:00,44.62,44.64,44.59,44.59,16300.0,28.7381,28.751,28.7188,28.7188,16300.0
2011-03-14 14:45:00,44.59,44.65,44.59,44.63,18100.0,28.7188,28.7574,28.7188,28.7445,18100.0
2011-03-14 14:50:00,44.63,44.65,44.58,44.61,80200.0,28.7445,28.7574,28.7123,28.7316,80200.0
2011-03-14 14:55:00,44.61,44.69,44.6,44.65,24400.0,28.7316,28.7832,28.7252,28.7574,24400.0
2011-03-14 15:00:00,44.66,44.74,44.65,44.66,39200.0,28.7638,28.8154,28.7574,28.7638,39200.0
2011-03-14 15:05:00,44.67,44.74,44.67,44.7,50600.0,28.7703,28.8154,28.7703,28.7896,50600.0
2011-03-14 15:10:00,44.71,44.81,44.71,44.8,35900.0,28.796,28.8605,28.796,28.854,35900.0
2011-03-14 15:15:00,44.8,44.8,44.7,44.73,86100.0,28.854,28.854,28.7896,28.8089,86100.0
2011-03-14 15:20:00,44.74,44.76,44.71,44.75,93000.0,28.8154,28.8283,28.796,28.8218,93000.0
2011-03-14 15:25:00,44.76,44.82,44.73,44.75,38300.0,28.8283,28.8669,28.8089,28.8218,38300.0
2011-03-14 15:30:00,44.74,44.79,44.73,44.75,38600.0,28.8154,28.8476,28.8089,28.8218,38600.0
2011-03-14 15:35:00,44.76,44.8,44.71,44.79,61900.0,28.8283,28.854,28.796,28.8476,61900.0
2011-03-14 15:40:00,44.79,44.93,44.78,44.92,72700.0,28.8476,28.9377,28.8411,28.9313,72700.0
2011-03-14 15:45:00,44.93,44.99,44.87,44.87,95900.0,28.9377,28.9764,28.8991,28.8991,95900.0
2011-03-14 15:50:00,44.88,44.94,44.82,44.86,79800.0,28.9055,28.9442,28.8669,28.8927,79800.0
2011-03-14 15:55:00,44.86,44.93,44.84,44.86,81600.0,28.8927,28.9377,28.8798,28.8927,81600.0
2011-03-15 09:30:00,43.35,43.4,43.21,43.3,214200.0,27.9201,27.9523,27.83,27.8879,214200.0
2011-03-15 09:35:00,43.3,43.33,43.01,43.07,212400.0,27.8879,27.9072,27.7011,27.7398,212400.0
2011-03-15 09:40:00,43.07,43.11,42.9,43.05,200600.0,27.7398,27.7655,27.6303,27.7269,200600.0
2011-03-15 09:45:00,43.04,43.24,42.95,43.17,124700.0,27.7205,27.8493,27.6625,27.8042,124700.0
2011-03-15 09:50:00,43.17,43.22,42.97,42.98,219100.0,27.8042,27.8364,27.6754,27.6818,219100.0
2011-03-15 09:55:00,42.98,42.99,42.81,42.86,203600.0,27.6818,27.6883,27.5723,27.6045,203600.0
2011-03-15 10:00:00,42.85,42.92,42.8,42.86,82800.0,27.5981,27.6432,27.5659,27.6045,82800.0
2011-03-15 10:05:00,42.86,42.91,42.58,42.73,124100.0,27.6045,27.6367,27.4242,27.5208,124100.0
2011-03-15 10:10:00,42.73,42.87,42.7,42.85,157600.0,27.5208,27.611,27.5015,27.5981,157600.0
2011-03-15 10:15:00,42.86,42.96,42.79,42.92,179800.0,27.6045,27.6689,27.5594,27.6432,179800.0
2011-03-15 10:20:00,42.92,43.2,42.9,43.13,338000.0,27.6432,27.8235,27.6303,27.7784,338000.0
2011-03-15 10:25:00,43.13,43.3,43.13,43.29,291600.0,27.7784,27.8879,27.7784,27.8815,291600.0
2011-03-15 10:30:00,43.29,43.39,43.25,43.3,52900.0,27.8815,27.9459,27.8557,27.8879,52900.0
2011-03-15 10:35:00,43.31,43.36,43.25,43.29,161200.0,27.8944,27.9266,27.8557,27.8815,161200.0
2011-03-15 10:40:00,43.29,43.33,43.18,43.3,67000.0,27.8815,27.9072,27.8106,27.8879,67000.0
2011-03-15 10:45:00,43.29,43.29,42.99,42.99,105000.0,27.8815,27.8815,27.6883,27.6883,105000.0
2011-03-15 10:50:00,42.98,43.03,42.94,42.94,156700.0,27.6818,27.714,27.6561,27.6561,156700.0
2011-03-15 10:55:00,42.94,43.09,42.9,43.08,62200.0,27.6561,27.7527,27.6303,27.7462,62200.0
2011-03-15 11:00:00,43.08,43.09,42.99,43.01,50500.0,27.7462,27.7527,27.6883,27.7011,50500.0
2011-03-15 11:05:00,43.01,43.11,42.99,43.06,56300.0,27.7011,27.7655,27.6883,27.7333,56300.0
2011-03-15 11:10:00,43.06,43.13,43.05,43.13,47300.0,27.7333,27.7784,27.7269,27.7784,47300.0
2011-03-15 11:15:00,43.13,43.15,43.04,43.11,81500.0,27.7784,27.7913,27.7205,27.7655,81500.0
2011-03-15 11:20:00,43.11,43.11,42.98,42.98,81700.0,27.7655,27.7655,27.6818,27.6818,81700.0
2011-03-15 11:25:00,42.98,43.02,42.96,43.01,114100.0,27.6818,27.7076,27.6689,27.7011,114100.0
2011-03-15 11:30:00,43.0,43.04,42.98,43.01,45200.0,27.6947,27.7205,27.6818,27.7011,45200.0
2011-03-15 11:35:00,43.01,43.1,42.99,43.09,63300.0,27.7011,27.7591,27.6883,27.7527,63300.0
2011-03-15 11:40:00,43.09,43.12,43.07,43.09,43200.0,27.7527,27.772,27.7398,27.7527,43200.0
2011-03-15 11:45:00,43.09,43.1,43.02,43.05,25000.0,27.7527,27.7591,27.7076,27.7269,25000.0
2011-03-15 11:50:00,43.05,43.05,42.97,43.0,32000.0,27.7269,27.7269,27.6754,27.6947,32000.0
2011-03-15 11:55:00,43.0,43.03,42.99,43.02,51500.0,27.6947,27.714,27.6883,27.7076,51500.0
2011-03-15 12:00:00,43.01,43.12,43.0,43.11,50100.0,27.7011,27.772,27.6947,27.7655,50100.0
2011-03-15 12:05:00,43.11,43.16,43.11,43.16,78100.0,27.7655,27.7978,27.7655,27.7978,78100.0
2011-03-15 12:10:00,43.16,43.24,43.13,43.21,77500.0,27.7978,27.8493,27.7784,27.83,77500.0
2011-03-15 12:15:00,43.21,43.21,43.12,43.19,116500.0,27.83,27.83,27.772,27.8171,116500.0
2011-03-15 12:20:00,43.19,43.23,43.18,43.21,92900.0,27.8171,27.8428,27.8106,27.83,92900.0
2011-03-15 12:25:00,43.22,43.3,43.21,43.3,31300.0,27.8364,27.8879,27.83,27.8879,31300.0
2011-03-15 12:30:00,43.3,43.37,43.3,43.31,139600.0,27.8879,27.933,27.8879,27.8944,139600.0
2011-03-15 12:35:00,43.31,43.31,43.22,43.26,53000.0,27.8944,27.8944,27.8364,27.8622,53000.0
2011-03-15 12:40:00,43.26,43.27,43.09,43.09,24100.0,27.8622,27.8686,27.7527,27.7527,24100.0
2011-03-15 12:45:00,43.09,43.11,43.03,43.05,33300.0,27.7527,27.7655,27.714,27.7269,33300.0
2011-03-15 12:50:00,43.05,43.1,43.04,43.07,20500.0,27.7269,27.7591,27.7205,27.7398,20500.0
2011-03-15 12:55:00,43.06,43.12,43.03,43.11,21700.0,27.7333,27.772,27.714,27.7655,21700.0
2011-03-15 13:00:00,43.11,43.14,43.09,43.13,30800.0,27.7655,27.7849,27.7527,27.7784,30800.0
2011-03-15 13:05:00,43.13,43.18,43.08,43.1,35600.0,27.7784,27.8106,27.7462,27.7591,35600.0
2011-03-15 13:10:00,43.1,43.2,43.08,43.2,25300.0,27.7591,27.8235,27.7462,27.8235,25300.0
2011-03-15 13:15:00,43.19,43.19,43.09,43.14,38200.0,27.8171,27.8171,27.7527,27.7849,38200.0
2011-03-15 13:20:00,43.14,43.18,43.11,43.16,24100.0,27.7849,27.8106,27.7655,27.7978,24100.0
2011-03-15 13:25:00,43.16,43.17,43.1,43.13,13700.0,27.7978,27.8042,27.7591,27.7784,13700.0
2011-03-15 13:30:00,43.13,43.19,43.12,43.16,26100.0,27.7784,27.8171,27.772,27.7978,26100.0
2011-03-15 13:35:00,43.18,43.18,43.1,43.15,11100.0,27.8106,27.8106,27.7591,27.7913,11100.0
2011-03-15 13:40:00,43.15,43.2,43.11,43.12,44700.0,27.7913,27.8235,27.7655,27.772,44700.0
2011-03-15 13:45:00,43.12,43.18,43.09,43.16,40300.0,27.772,27.8106,27.7527,27.7978,40300.0
2011-03-15 13:50:00,43.17,43.2,43.12,43.12,70100.0,27.8042,27.8235,27.772,27.772,70100.0
2011-03-15 13:55:00,43.12,43.15,43.09,43.15,21500.0,27.772,27.7913,27.7527,27.7913,21500.0
2011-03-15 14:00:00,43.15,43.17,43.12,43.13,31900.0,27.7913,27.8042,27.772,27.7784,31900.0
2011-03-15 14:05:00,43.13,43.18,43.13,43.17,19000.0,27.7784,27.8106,27.7784,27.8042,19000.0
2011-03-15 14:10:00,43.17,43.26,43.16,43.26,48200.0,27.8042,27.8622,27.7978,27.8622,48200.0
2011-03-15 14:15:00,43.26,43.35,43.16,43.19,57100.0,27.8622,27.9201,27.7978,27.8171,57100.0
2011-03-15 14:20:00,43.19,43.46,43.19,43.44,59100.0,27.8171,27.991,27.8171,27.9781,59100.0
2011-03-15 14:25:00,43.43,43.56,43.39,43.51,58800.0,27.9716,28.0554,27.9459,28.0232,58800.0
2011-03-15 14:30:00,43.52,43.57,43.47,43.5,66700.0,28.0296,28.0618,27.9974,28.0167,66700.0
2011-03-15 14:35:00,43.5,43.6,43.48,43.55,33700.0,28.0167,28.0811,28.0039,28.0489,33700.0
2011-03-15 14:40:00,43.55,43.65,43.53,43.65,34100.0,28.0489,28.1133,28.0361,28.1133,34100.0
2011-03-15 14:45:00,43.65,43.7,43.63,43.65,39500.0,28.1133,28.1455,28.1005,28.1133,39500.0
2011-03-15 14:50:00,43.66,43.68,43.59,43.62,54000.0,28.1198,28.1327,28.0747,28.094,54000.0
2011-03-15 14:55:00,43.62,43.67,43.55,43.57,44200.0,28.094,28.1262,28.0489,28.0618,44200.0
2011-03-15 15:00:00,43.57,43.72,43.55,43.72,38500.0,28.0618,28.1584,28.0489,28.1584,38500.0
2011-03-15 15:05:00,43.71,43.78,43.71,43.75,58500.0,28.152,28.1971,28.152,28.1777,58500.0
2011-03-15 15:10:00,43.75,43.82,43.75,43.79,59200.0,28.1777,28.2228,28.1777,28.2035,59200.0
2011-03-15 15:15:00,43.79,43.91,43.76,43.9,79800.0,28.2035,28.2808,28.1842,28.2744,79800.0
2011-03-15 15:20:00,43.9,43.98,43.88,43.95,96000.0,28.2744,28.3259,28.2615,28.3066,96000.0
2011-03-15 15:25:00,43.96,43.97,43.91,43.97,57700.0,28.313,28.3194,28.2808,28.3194,57700.0
2011-03-15 15:30:00,43.96,43.98,43.85,43.9,105200.0,28.313,28.3259,28.2422,28.2744,105200.0
2011-03-15 15:35:00,43.91,44.03,43.91,44.01,95100.0,28.2808,28.3581,28.2808,28.3452,95100.0
2011-03-15 15:40:00,44.02,44.17,44.01,44.11,131600.0,28.3516,28.4483,28.3452,28.4096,131600.0
2011-03-15 15:45:00,44.1,44.12,43.93,43.95,188400.0,28.4032,28.4161,28.2937,28.3066,188400.0
2011-03-15 15:50:00,43.94,43.96,43.86,43.93,179000.0,28.3001,28.313,28.2486,28.2937,179000.0
2011-03-15 15:55:00,43.94,43.98,43.76,43.79,198200.0,28.3001,28.3259,28.1842,28.2035,198200.0
2011-03-16 09:30:00,43.59,43.69,43.36,43.42,63200.0,28.0747,28.1391,27.9266,27.9652,63200.0
2011-03-16 09:35:00,43.42,43.76,43.37,43.37,78000.0,27.9652,28.1842,27.933,27.933,78000.0
2011-03-16 09:40:00,43.37,43.37,43.22,43.26,54100.0,27.933,27.933,27.8364,27.8622,54100.0
2011-03-16 09:45:00,43.26,43.44,43.15,43.18,59000.0,27.8622,27.9781,27.7913,27.8106,59000.0
2011-03-16 09:50:00,43.19,43.4,43.19,43.3,42500.0,27.8171,27.9523,27.8171,27.8879,42500.0
2011-03-16 09:55:00,43.31,43.34,43.15,43.16,51600.0,27.8944,27.9137,27.7913,27.7978,51600.0
2011-03-16 10:00:00,43.19,43.38,43.17,43.34,48300.0,27.8171,27.9394,27.8042,27.9137,48300.0
2011-03-16 10:05:00,43.35,43.45,43.29,43.44,83700.0,27.9201,27.9845,27.8815,27.9781,83700.0
2011-03-16 10:10:00,43.44,43.49,43.41,43.44,73900.0,27.9781,28.0103,27.9588,27.9781,73900.0
2011-03-16 10:15:00,43.44,43.45,43.35,43.41,38200.0,27.9781,27.9845,27.9201,27.9588,38200.0
2011-03-16 10:20:00,43.4,43.46,43.36,43.46,81000.0,27.9523,27.991,27.9266,27.991,81000.0
2011-03-16 10:25:00,43.45,43.61,43.42,43.58,59000.0,27.9845,28.0876,27.9652,28.0683,59000.0
2011-03-16 10:30:00,43.57,43.6,43.36,43.39,28200.0,28.0618,28.0811,27.9266,27.9459,28200.0
2011-03-16 10:35:00,43.38,43.39,43.25,43.36,32500.0,27.9394,27.9459,27.8557,27.9266,32500.0
2011-03-16 10:40:00,43.37,43.43,43.34,43.34,32000.0,27.933,27.9716,27.9137,27.9137,32000.0
2011-03-16 10:45:00,43.34,43.38,43.28,43.38,28200.0,27.9137,27.9394,27.875,27.9394,28200.0
2011-03-16 10:50:00,43.37,43.38,43.27,43.27,16800.0,27.933,27.9394,27.8686,27.8686,16800.0
2011-03-16 10:55:00,43.28,43.29,43.0,43.02,40200.0,27.875,27.8815,27.6947,27.7076,40200.0
2011-03-16 11:00:00,43.02,43.03,42.52,42.8,204200.0,27.7076,27.714,27.3856,27.5659,204200.0
2011-03-16 11:05:00,42.8,42.82,42.41,42.74,117600.0,27.5659,27.5788,27.3147,27.5272,117600.0
2011-03-16 11:10:00,42.75,42.94,42.72,42.9,38800.0,27.5337,27.6561,27.5144,27.6303,38800.0
2011-03-16 11:15:00,42.89,42.91,42.75,42.85,46300.0,27.6239,27.6367,27.5337,27.5981,46300.0
2011-03-16 11:20:00,42.84,42.85,42.74,42.79,35900.0,27.5917,27.5981,27.5272,27.5594,35900.0
2011-03-16 11:25:00,42.8,42.89,42.76,42.86,33300.0,27.5659,27.6239,27.5401,27.6045,33300.0
2011-03-16 11:30:00,42.88,42.95,42.84,42.9,15600.0,27.6174,27.6625,27.5917,27.6303,15600.0
2011-03-16 11:35:00,42.9,42.91,42.76,42.82,19600.0,27.6303,27.6367,27.5401,27.5788,19600.0
2011-03-16 11:40:00,42.78,42.84,42.68,42.69,67800.0,27.553,27.5917,27.4886,27.495,67800.0
2011-03-16 11:45:00,42.7,42.8,42.67,42.78,100600.0,27.5015,27.5659,27.4822,27.553,100600.0
2011-03-16 11:50:00,42.78,42.8,42.67,42.76,55000.0,27.553,27.5659,27.4822,27.5401,55000.0
2011-03-16 11:55:00,42.75,42.82,42.71,42.79,72300.0,27.5337,27.5788,27.5079,27.5594,72300.0
2011-03-16 12:00:00,42.78,42.81,42.5,42.54,59300.0,27.553,27.5723,27.3727,27.3984,59300.0
2011-03-16 12:05:00,42.54,42.6,42.46,42.5,29300.0,27.3984,27.4371,27.3469,27.3727,29300.0
2011-03-16 12:10:00,42.52,42.57,42.39,42.44,100100.0,27.3856,27.4178,27.3018,27.334,100100.0
2011-03-16 12:15:00,42.44,42.5,42.35,42.45,52400.0,27.334,27.3727,27.2761,27.3405,52400.0
2011-03-16 12:20:00,42.44,42.6,42.43,42.59,47100.0,27.334,27.4371,27.3276,27.4306,47100.0
2011-03-16 12:25:00,42.59,42.78,42.59,42.74,33300.0,27.4306,27.553,27.4306,27.5272,33300.0
2011-03-16 12:30:00,42.76,42.81,42.63,42.75,27700.0,27.5401,27.5723,27.4564,27.5337,27700.0
2011-03-16 12:35:00,42.75,42.78,42.58,42.6,19700.0,27.5337,27.553,27.4242,27.4371,19700.0
2011-03-16 12:40:00,42.61,42.71,42.6,42.6,15900.0,27.4435,27.5079,27.4371,27.4371,15900.0
2011-03-16 12:45:00,42.63,42.78,42.61,42.77,41000.0,27.4564,27.553,27.4435,27.5466,41000.0
2011-03-16 12:50:00,42.77,42.78,42.66,42.7,24700.0,27.5466,27.553,27.4757,27.5015,24700.0
2011-03-16 12:55:00,42.7,42.76,42.66,42.7,12500.0,27.5015,27.5401,27.4757,27.5015,12500.0
2011-03-16 13:00:00,42.73,42.79,42.71,42.74,37400.0,27.5208,27.5594,27.5079,27.5272,37400.0
2011-03-16 13:05:00,42.74,42.76,42.68,42.7,73500.0,27.5272,27.5401,27.4886,27.5015,73500.0
2011-03-16 13:10:00,42.71,42.72,42.62,42.66,43400.0,27.5079,27.5144,27.45,27.4757,43400.0
2011-03-16 13:15:00,42.66,42.75,42.65,42.74,46200.0,27.4757,27.5337,27.4693,27.5272,46200.0
2011-03-16 13:20:00,42.75,42.81,42.63,42.63,52600.0,27.5337,27.5723,27.4564,27.4564,52600.0
2011-03-16 13:25:00,42.64,42.7,42.6,42.67,41300.0,27.4628,27.5015,27.4371,27.4822,41300.0
2011-03-16 13:30:00,42.68,42.7,42.54,42.61,17200.0,27.4886,27.5015,27.3984,27.4435,17200.0
2011-03-16 13:35:00,42.62,42.64,42.48,42.5,27800.0,27.45,27.4628,27.3598,27.3727,27800.0
2011-03-16 13:40:00,42.51,42.53,42.41,42.43,102600.0,27.3791,27.392,27.3147,27.3276,102600.0
2011-03-16 13:45:00,42.43,42.49,42.37,42.47,79100.0,27.3276,27.3662,27.2889,27.3533,79100.0
2011-03-16 13:50:00,42.48,42.51,42.41,42.42,47100.0,27.3598,27.3791,27.3147,27.3211,47100.0
2011-03-16 13:55:00,42.42,42.46,42.38,42.41,29200.0,27.3211,27.3469,27.2954,27.3147,29200.0
2011-03-16 14:00:00,42.41,42.43,42.33,42.34,100500.0,27.3147,27.3276,27.2632,27.2696,100500.0
2011-03-16 14:05:00,42.33,42.34,42.2,42.25,61800.0,27.2632,27.2696,27.1794,27.2117,61800.0
2011-03-16 14:10:00,42.26,42.28,42.02,42.13,117600.0,27.2181,27.231,27.0635,27.1344,117600.0
2011-03-16 14:15:00,42.12,42.12,41.86,41.89,101700.0,27.1279,27.1279,26.9605,26.9798,101700.0
2011-03-16 14:20:00,41.89,42.12,41.87,42.08,90100.0,26.9798,27.1279,26.9669,27.1022,90100.0
2011-03-16 14:25:00,42.08,42.15,42.07,42.07,54800.0,27.1022,27.1472,27.0957,27.0957,54800.0
2011-03-16 14:30:00,42.07,42.17,42.02,42.1,58000.0,27.0957,27.1601,27.0635,27.115,58000.0
2011-03-16 14:35:00,42.1,42.29,42.09,42.26,77400.0,27.115,27.2374,27.1086,27.2181,77400.0
2011-03-16 14:40:00,42.26,42.55,42.26,42.42,95900.0,27.2181,27.4049,27.2181,27.3211,95900.0
2011-03-16 14:45:00,42.42,42.6,42.37,42.52,68300.0,27.3211,27.4371,27.2889,27.3856,68300.0
2011-03-16 14:50:00,42.52,42.66,42.51,42.62,59400.0,27.3856,27.4757,27.3791,27.45,59400.0
2011-03-16 14:55:00,42.64,42.74,42.61,42.62,57700.0,27.4628,27.5272,27.4435,27.45,57700.0
2011-03-16 15:00:00,42.62,42.66,42.56,42.63,98300.0,27.45,27.4757,27.4113,27.4564,98300.0
2011-03-16 15:05:00,42.63,42.63,42.57,42.63,65200.0,27.4564,27.4564,27.4178,27.4564,65200.0
2011-03-16 15:10:00,42.63,42.72,42.55,42.58,95000.0,27.4564,27.5144,27.4049,27.4242,95000.0
2011-03-16 15:15:00,42.57,42.69,42.56,42.61,95100.0,27.4178,27.495,27.4113,27.4435,95100.0
2011-03-16 15:20:00,42.61,42.72,42.61,42.65,34300.0,27.4435,27.5144,27.4435,27.4693,34300.0
2011-03-16 15:25:00,42.64,42.69,42.43,42.52,71100.0,27.4628,27.495,27.3276,27.3856,71100.0
2011-03-16 15:30:00,42.52,42.54,42.4,42.45,76900.0,27.3856,27.3984,27.3083,27.3405,76900.0
2011-03-16 15:35:00,42.45,42.51,42.41,42.43,55300.0,27.3405,27.3791,27.3147,27.3276,55300.0
2011-03-16 15:40:00,42.41,42.53,42.38,42.49,62500.0,27.3147,27.392,27.2954,27.3662,62500.0
2011-03-16 15:45:00,42.5,42.55,42.33,42.41,115300.0,27.3727,27.4049,27.2632,27.3147,115300.0
2011-03-16 15:50:00,42.4,42.41,42.27,42.33,142000.0,27.3083,27.3147,27.2245,27.2632,142000.0
2011-03-16 15:55:00,42.32,42.37,42.3,42.32,167400.0,27.2567,27.2889,27.2439,27.2567,167400.0
2011-03-17 09:30:00,43.13,43.48,43.06,43.27,63900.0,27.7784,28.0039,27.7333,27.8686,63900.0
2011-03-17 09:35:00,43.24,43.34,43.05,43.13,87400.0,27.8493,27.9137,27.7269,27.7784,87400.0
2011-03-17 09:40:00,43.12,43.12,42.73,42.73,39900.0,27.772,27.772,27.5208,27.5208,39900.0
2011-03-17 09:45:00,42.72,42.73,42.36,42.42,119800.0,27.5144,27.5208,27.2825,27.3211,119800.0
2011-03-17 09:50:00,42.42,42.48,42.28,42.31,95900.0,27.3211,27.3598,27.231,27.2503,95900.0
2011-03-17 09:55:00,42.31,42.33,42.06,42.13,95800.0,27.2503,27.2632,27.0893,27.1344,95800.0
2011-03-17 10:00:00,42.14,42.27,41.9,41.99,135500.0,27.1408,27.2245,26.9862,27.0442,135500.0
2011-03-17 10:05:00,41.98,42.19,41.94,42.16,88900.0,27.0378,27.173,27.012,27.1537,88900.0
2011-03-17 10:10:00,42.16,42.37,42.16,42.19,102300.0,27.1537,27.2889,27.1537,27.173,102300.0
2011-03-17 10:15:00,42.2,42.4,42.2,42.4,77800.0,27.1794,27.3083,27.1794,27.3083,77800.0
2011-03-17 10:20:00,42.39,42.52,42.31,42.49,50900.0,27.3018,27.3856,27.2503,27.3662,50900.0
2011-03-17 10:25:00,42.52,42.69,42.5,42.65,99700.0,27.3856,27.495,27.3727,27.4693,99700.0
2011-03-17 10:30:00,42.65,42.75,42.63,42.72,44800.0,27.4693,27.5337,27.4564,27.5144,44800.0
2011-03-17 10:35:00,42.72,42.75,42.71,42.72,38600.0,27.5144,27.5337,27.5079,27.5144,38600.0
2011-03-17 10:40:00,42.71,42.72,42.6,42.67,67000.0,27.5079,27.5144,27.4371,27.4822,67000.0
2011-03-17 10:45:00,42.68,42.71,42.62,42.7,70900.0,27.4886,27.5079,27.45,27.5015,70900.0
2011-03-17 10:50:00,42.69,42.81,42.62,42.78,64100.0,27.495,27.5723,27.45,27.553,64100.0
2011-03-17 10:55:00,42.78,42.84,42.72,42.82,49000.0,27.553,27.5917,27.5144,27.5788,49000.0
2011-03-17 11:00:00,42.83,43.02,42.83,43.0,96200.0,27.5852,27.7076,27.5852,27.6947,96200.0
2011-03-17 11:05:00,43.0,43.1,42.97,43.09,86300.0,27.6947,27.7591,27.6754,27.7527,86300.0
2011-03-17 11:10:00,43.09,43.09,42.86,42.87,44600.0,27.7527,27.7527,27.6045,27.611,44600.0
2011-03-17 11:15:00,42.89,42.9,42.8,42.88,36100.0,27.6239,27.6303,27.5659,27.6174,36100.0
2011-03-17 11:20:00,42.87,42.95,42.79,42.85,25000.0,27.611,27.6625,27.5594,27.5981,25000.0
2011-03-17 11:25:00,42.86,42.89,42.75,42.86,28300.0,27.6045,27.6239,27.5337,27.6045,28300.0
2011-03-17 11:30:00,42.86,42.93,42.82,42.93,17300.0,27.6045,27.6496,27.5788,27.6496,17300.0
2011-03-17 11:35:00,42.93,42.99,42.91,42.97,30300.0,27.6496,27.6883,27.6367,27.6754,30300.0
2011-03-17 11:40:00,42.97,42.97,42.83,42.84,35700.0,27.6754,27.6754,27.5852,27.5917,35700.0
2011-03-17 11:45:00,42.83,42.88,42.76,42.82,25600.0,27.5852,27.6174,27.5401,27.5788,25600.0
2011-03-17 11:50:00,42.82,42.94,42.81,42.93,24300.0,27.5788,27.6561,27.5723,27.6496,24300.0
2011-03-17 11:55:00,42.92,42.95,42.84,42.86,43300.0,27.6432,27.6625,27.5917,27.6045,43300.0
2011-03-17 12:00:00,42.86,42.9,42.85,42.89,38400.0,27.6045,27.6303,27.5981,27.6239,38400.0
2011-03-17 12:05:00,42.89,42.94,42.86,42.93,25100.0,27.6239,27.6561,27.6045,27.6496,25100.0
2011-03-17 12:10:00,42.94,42.97,42.9,42.95,15800.0,27.6561,27.6754,27.6303,27.6625,15800.0
2011-03-17 12:15:00,42.95,42.98,42.94,42.95,11500.0,27.6625,27.6818,27.6561,27.6625,11500.0
2011-03-17 12:20:00,42.96,43.01,42.95,42.96,25500.0,27.6689,27.7011,27.6625,27.6689,25500.0
2011-03-17 12:25:00,42.96,42.99,42.91,42.97,19100.0,27.6689,27.6883,27.6367,27.6754,19100.0
2011-03-17 12:30:00,42.96,43.03,42.96,43.0,24100.0,27.6689,27.714,27.6689,27.6947,24100.0
2011-03-17 12:35:00,43.01,43.02,42.93,42.94,24500.0,27.7011,27.7076,27.6496,27.6561,24500.0
2011-03-17 12:40:00,42.93,42.95,42.92,42.94,10600.0,27.6496,27.6625,27.6432,27.6561,10600.0
2011-03-17 12:45:00,42.94,42.95,42.93,42.93,30300.0,27.6561,27.6625,27.6496,27.6496,30300.0
2011-03-17 12:50:00,42.93,43.02,42.93,43.0,172500.0,27.6496,27.7076,27.6496,27.6947,172500.0
2011-03-17 12:55:00,42.99,43.0,42.95,42.97,38400.0,27.6883,27.6947,27.6625,27.6754,38400.0
2011-03-17 13:00:00,42.97,42.99,42.93,42.96,22900.0,27.6754,27.6883,27.6496,27.6689,22900.0
2011-03-17 13:05:00,42.96,43.01,42.96,43.01,10300.0,27.6689,27.7011,27.6689,27.7011,10300.0
2011-03-17 13:10:00,43.01,43.05,42.97,42.99,25600.0,27.7011,27.7269,27.6754,27.6883,25600.0
2011-03-17 13:15:00,42.99,43.06,42.98,42.99,46700.0,27.6883,27.7333,27.6818,27.6883,46700.0
2011-03-17 13:20:00,42.99,43.03,42.9,42.91,24500.0,27.6883,27.714,27.6303,27.6367,24500.0
2011-03-17 13:25:00,42.9,42.94,42.78,42.8,48800.0,27.6303,27.6561,27.553,27.5659,48800.0
2011-03-17 13:30:00,42.8,42.82,42.69,42.78,41300.0,27.5659,27.5788,27.495,27.553,41300.0
2011-03-17 13:35:00,42.78,42.82,42.73,42.77,26700.0,27.553,27.5788,27.5208,27.5466,26700.0
2011-03-17 13:40:00,42.77,42.77,42.68,42.69,34100.0,27.5466,27.5466,27.4886,27.495,34100.0
2011-03-17 13:45:00,42.69,42.7,42.63,42.63,38600.0,27.495,27.5015,27.4564,27.4564,38600.0
2011-03-17 13:50:00,42.63,42.64,42.46,42.49,70300.0,27.4564,27.4628,27.3469,27.3662,70300.0
2011-03-17 13:55:00,42.5,42.58,42.47,42.47,70700.0,27.3727,27.4242,27.3533,27.3533,70700.0
2011-03-17 14:00:00,42.47,42.48,42.4,42.45,43800.0,27.3533,27.3598,27.3083,27.3405,43800.0
2011-03-17 14:05:00,42.45,42.46,42.37,42.38,30200.0,27.3405,27.3469,27.2889,27.2954,30200.0
2011-03-17 14:10:00,42.38,42.4,42.29,42.33,50900.0,27.2954,27.3083,27.2374,27.2632,50900.0
2011-03-17 14:15:00,42.33,42.47,42.33,42.46,58300.0,27.2632,27.3533,27.2632,27.3469,58300.0
2011-03-17 14:20:00,42.45,42.46,42.38,42.43,31000.0,27.3405,27.3469,27.2954,27.3276,31000.0
2011-03-17 14:25:00,42.42,42.47,42.36,42.46,23900.0,27.3211,27.3533,27.2825,27.3469,23900.0
2011-03-17 14:30:00,42.45,42.58,42.44,42.56,38000.0,27.3405,27.4242,27.334,27.4113,38000.0
2011-03-17 14:35:00,42.56,42.58,42.48,42.48,17700.0,27.4113,27.4242,27.3598,27.3598,17700.0
2011-03-17 14:40:00,42.48,42.55,42.44,42.55,17300.0,27.3598,27.4049,27.334,27.4049,17300.0
2011-03-17 14:45:00,42.53,42.6,42.51,42.54,50200.0,27.392,27.4371,27.3791,27.3984,50200.0
2011-03-17 14:50:00,42.54,42.63,42.51,42.61,25900.0,27.3984,27.4564,27.3791,27.4435,25900.0
2011-03-17 14:55:00,42.61,42.63,42.55,42.55,24000.0,27.4435,27.4564,27.4049,27.4049,24000.0
2011-03-17 15:00:00,42.56,42.65,42.53,42.65,44700.0,27.4113,27.4693,27.392,27.4693,44700.0
2011-03-17 15:05:00,42.65,42.65,42.59,42.61,40300.0,27.4693,27.4693,27.4306,27.4435,40300.0
2011-03-17 15:10:00,42.59,42.63,42.59,42.61,33000.0,27.4306,27.4564,27.4306,27.4435,33000.0
2011-03-17 15:15:00,42.62,42.65,42.59,42.62,56700.0,27.45,27.4693,27.4306,27.45,56700.0
2011-03-17 15:20:00,42.62,42.64,42.59,42.6,36700.0,27.45,27.4628,27.4306,27.4371,36700.0
2011-03-17 15:25:00,42.59,42.59,42.45,42.47,63000.0,27.4306,27.4306,27.3405,27.3533,63000.0
2011-03-17 15:30:00,42.47,42.51,42.42,42.46,71000.0,27.3533,27.3791,27.3211,27.3469,71000.0
2011-03-17 15:35:00,42.46,42.53,42.46,42.5,64000.0,27.3469,27.392,27.3469,27.3727,64000.0
2011-03-17 15:40:00,42.5,42.51,42.43,42.44,79900.0,27.3727,27.3791,27.3276,27.334,79900.0
2011-03-17 15:45:00,42.45,42.55,42.44,42.45,175100.0,27.3405,27.4049,27.334,27.3405,175100.0
2011-03-17 15:50:00,42.45,42.51,42.42,42.51,127400.0,27.3405,27.3791,27.3211,27.3791,127400.0
2011-03-17 15:55:00,42.51,42.51,42.38,42.42,135900.0,27.3791,27.3791,27.2954,27.3211,135900.0
2011-03-18 09:30:00,43.13,43.3,42.78,43.23,380300.0,27.7784,27.8879,27.553,27.8428,380300.0
2011-03-18 09:35:00,43.25,43.49,43.07,43.46,128500.0,27.8557,28.0103,27.7398,27.991,128500.0
2011-03-18 09:40:00,43.46,43.54,43.21,43.46,93700.0,27.991,28.0425,27.83,27.991,93700.0
2011-03-18 09:45:00,43.49,43.5,43.16,43.32,51500.0,28.0103,28.0167,27.7978,27.9008,51500.0
2011-03-18 09:50:00,43.34,43.41,43.19,43.41,57000.0,27.9137,27.9588,27.8171,27.9588,57000.0
2011-03-18 09:55:00,43.41,43.45,43.09,43.28,55600.0,27.9588,27.9845,27.7527,27.875,55600.0
2011-03-18 10:00:00,43.29,43.35,43.28,43.33,32500.0,27.8815,27.9201,27.875,27.9072,32500.0
2011-03-18 10:05:00,43.33,43.4,43.28,43.34,53800.0,27.9072,27.9523,27.875,27.9137,53800.0
2011-03-18 10:10:00,43.35,43.4,43.29,43.36,39500.0,27.9201,27.9523,27.8815,27.9266,39500.0
2011-03-18 10:15:00,43.35,43.47,43.33,43.4,21200.0,27.9201,27.9974,27.9072,27.9523,21200.0
2011-03-18 10:20:00,43.4,43.41,43.29,43.4,27300.0,27.9523,27.9588,27.8815,27.9523,27300.0
2011-03-18 10:25:00,43.4,43.43,43.28,43.35,38200.0,27.9523,27.9716,27.875,27.9201,38200.0
2011-03-18 10:30:00,43.36,43.37,43.28,43.34,34400.0,27.9266,27.933,27.875,27.9137,34400.0
2011-03-18 10:35:00,43.35,43.39,43.31,43.35,20700.0,27.9201,27.9459,27.8944,27.9201,20700.0
2011-03-18 10:40:00,43.35,43.49,43.32,43.48,41600.0,27.9201,28.0103,27.9008,28.0039,41600.0
2011-03-18 10:45:00,43.48,43.6,43.47,43.58,68600.0,28.0039,28.0811,27.9974,28.0683,68600.0
2011-03-18 10:50:00,43.57,43.59,43.52,43.57,24600.0,28.0618,28.0747,28.0296,28.0618,24600.0
2011-03-18 10:55:00,43.56,43.58,43.46,43.56,22400.0,28.0554,28.0683,27.991,28.0554,22400.0
2011-03-18 11:00:00,43.56,43.63,43.52,43.56,33700.0,28.0554,28.1005,28.0296,28.0554,33700.0
2011-03-18 11:05:00,43.55,43.61,43.48,43.53,29500.0,28.0489,28.0876,28.0039,28.0361,29500.0
2011-03-18 11:10:00,43.52,43.65,43.52,43.64,34300.0,28.0296,28.1133,28.0296,28.1069,34300.0
2011-03-18 11:15:00,43.64,43.68,43.53,43.55,45300.0,28.1069,28.1327,28.0361,28.0489,45300.0
2011-03-18 11:20:00,43.54,43.58,43.5,43.58,27000.0,28.0425,28.0683,28.0167,28.0683,27000.0
2011-03-18 11:25:00,43.58,43.58,43.42,43.43,34000.0,28.0683,28.0683,27.9652,27.9716,34000.0
2011-03-18 11:30:00,43.43,43.5,43.42,43.47,35800.0,27.9716,28.0167,27.9652,27.9974,35800.0
2011-03-18 11:35:00,43.48,43.52,43.46,43.47,52900.0,28.0039,28.0296,27.991,27.9974,52900.0
2011-03-18 11:40:00,43.48,43.54,43.36,43.38,73500.0,28.0039,28.0425,27.9266,27.9394,73500.0
2011-03-18 11:45:00,43.39,43.42,43.29,43.41,26400.0,27.9459,27.9652,27.8815,27.9588,26400.0
2011-03-18 11:50:00,43.42,43.48,43.37,43.43,30600.0,27.9652,28.0039,27.933,27.9716,30600.0
2011-03-18 11:55:00,43.44,43.48,43.39,43.39,22700.0,27.9781,28.0039,27.9459,27.9459,22700.0
2011-03-18 12:00:00,43.39,43.45,43.37,43.4,57200.0,27.9459,27.9845,27.933,27.9523,57200.0
2011-03-18 12:05:00,43.41,43.51,43.41,43.47,19800.0,27.9588,28.0232,27.9588,27.9974,19800.0
2011-03-18 12:10:00,43.48,43.49,43.38,43.46,46300.0,28.0039,28.0103,27.9394,27.991,46300.0
2011-03-18 12:15:00,43.45,43.49,43.38,43.45,39900.0,27.9845,28.0103,27.9394,27.9845,39900.0
2011-03-18 12:20:00,43.45,43.55,43.43,43.53,53500.0,27.9845,28.0489,27.9716,28.0361,53500.0
2011-03-18 12:25:00,43.55,43.56,43.42,43.47,22100.0,28.0489,28.0554,27.9652,27.9974,22100.0
2011-03-18 12:30:00,43.48,43.49,43.36,43.37,31200.0,28.0039,28.0103,27.9266,27.933,31200.0
2011-03-18 12:35:00,43.36,43.42,43.3,43.31,13200.0,27.9266,27.9652,27.8879,27.8944,13200.0
2011-03-18 12:40:00,43.32,43.33,43.26,43.27,13000.0,27.9008,27.9072,27.8622,27.8686,13000.0
2011-03-18 12:45:00,43.28,43.35,43.26,43.32,26900.0,27.875,27.9201,27.8622,27.9008,26900.0
2011-03-18 12:50:00,43.31,43.34,43.25,43.26,23400.0,27.8944,27.9137,27.8557,27.8622,23400.0
2011-03-18 12:55:00,43.26,43.31,43.22,43.24,12900.0,27.8622,27.8944,27.8364,27.8493,12900.0
2011-03-18 13:00:00,43.23,43.31,43.23,43.26,17800.0,27.8428,27.8944,27.8428,27.8622,17800.0
2011-03-18 13:05:00,43.28,43.32,43.27,43.31,11100.0,27.875,27.9008,27.8686,27.8944,11100.0
2011-03-18 13:10:00,43.31,43.32,43.28,43.3,11200.0,27.8944,27.9008,27.875,27.8879,11200.0
2011-03-18 13:15:00,43.3,43.33,43.29,43.32,19100.0,27.8879,27.9072,27.8815,27.9008,19100.0
2011-03-18 13:20:00,43.33,43.34,43.28,43.31,14700.0,27.9072,27.9137,27.875,27.8944,14700.0
2011-03-18 13:25:00,43.3,43.3,43.19,43.27,37800.0,27.8879,27.8879,27.8171,27.8686,37800.0
2011-03-18 13:30:00,43.27,43.33,43.26,43.28,23600.0,27.8686,27.9072,27.8622,27.875,23600.0
2011-03-18 13:35:00,43.29,43.33,43.27,43.32,11300.0,27.8815,27.9072,27.8686,27.9008,11300.0
2011-03-18 13:40:00,43.31,43.34,43.26,43.27,19100.0,27.8944,27.9137,27.8622,27.8686,19100.0
2011-03-18 13:45:00,43.26,43.3,43.26,43.27,15000.0,27.8622,27.8879,27.8622,27.8686,15000.0
2011-03-18 13:50:00,43.28,43.3,43.23,43.23,11500.0,27.875,27.8879,27.8428,27.8428,11500.0
2011-03-18 13:55:00,43.23,43.25,43.2,43.22,19900.0,27.8428,27.8557,27.8235,27.8364,19900.0
2011-03-18 14:00:00,43.22,43.23,43.18,43.21,14500.0,27.8364,27.8428,27.8106,27.83,14500.0
2011-03-18 14:05:00,43.21,43.22,43.15,43.16,18800.0,27.83,27.8364,27.7913,27.7978,18800.0
2011-03-18 14:10:00,43.16,43.18,43.09,43.11,34300.0,27.7978,27.8106,27.7527,27.7655,34300.0
2011-03-18 14:15:00,43.11,43.12,42.99,43.0,45700.0,27.7655,27.772,27.6883,27.6947,45700.0
2011-03-18 14:20:00,42.99,43.1,42.99,43.07,27600.0,27.6883,27.7591,27.6883,27.7398,27600.0
2011-03-18 14:25:00,43.05,43.11,43.02,43.11,21800.0,27.7269,27.7655,27.7076,27.7655,21800.0
2011-03-18 14:30:00,43.09,43.14,43.03,43.03,16400.0,27.7527,27.7849,27.714,27.714,16400.0
2011-03-18 14:35:00,43.03,43.18,43.02,43.14,52100.0,27.714,27.8106,27.7076,27.7849,52100.0
2011-03-18 14:40:00,43.14,43.16,43.06,43.09,29800.0,27.7849,27.7978,27.7333,27.7527,29800.0
2011-03-18 14:45:00,43.09,43.09,43.01,43.04,17700.0,27.7527,27.7527,27.7011,27.7205,17700.0
2011-03-18 14:50:00,43.05,43.08,43.0,43.0,19100.0,27.7269,27.7462,27.6947,27.6947,19100.0
2011-03-18 14:55:00,43.01,43.01,42.87,42.91,70300.0,27.7011,27.7011,27.611,27.6367,70300.0
2011-03-18 15:00:00,42.91,42.97,42.91,42.91,34100.0,27.6367,27.6754,27.6367,27.6367,34100.0
2011-03-18 15:05:00,42.91,42.92,42.85,42.89,35100.0,27.6367,27.6432,27.5981,27.6239,35100.0
2011-03-18 15:10:00,42.9,42.94,42.86,42.88,41000.0,27.6303,27.6561,27.6045,27.6174,41000.0
2011-03-18 15:15:00,42.88,42.89,42.82,42.88,45500.0,27.6174,27.6239,27.5788,27.6174,45500.0
2011-03-18 15:20:00,42.89,42.89,42.78,42.79,29700.0,27.6239,27.6239,27.553,27.5594,29700.0
2011-03-18 15:25:00,42.8,42.8,42.68,42.71,56000.0,27.5659,27.5659,27.4886,27.5079,56000.0
2011-03-18 15:30:00,42.7,42.87,42.7,42.8,63400.0,27.5015,27.611,27.5015,27.5659,63400.0
2011-03-18 15:35:00,42.8,42.84,42.78,42.82,50200.0,27.5659,27.5917,27.553,27.5788,50200.0
2011-03-18 15:40:00,42.81,42.85,42.78,42.8,48600.0,27.5723,27.5981,27.553,27.5659,48600.0
2011-03-18 15:45:00,42.8,42.86,42.77,42.8,208600.0,27.5659,27.6045,27.5466,27.5659,208600.0
2011-03-18 15:50:00,42.8,42.87,42.77,42.85,89300.0,27.5659,27.611,27.5466,27.5981,89300.0
2011-03-18 15:55:00,42.86,42.97,42.86,42.92,217100.0,27.6045,27.6754,27.6045,27.6432,217100.0
2011-03-21 09:30:00,43.52,43.84,43.47,43.76,86700.0,28.0296,28.2357,27.9974,28.1842,86700.0
2011-03-21 09:35:00,43.8,43.84,43.62,43.74,57000.0,28.21,28.2357,28.094,28.1713,57000.0
2011-03-21 09:40:00,43.71,44.12,43.71,44.12,57300.0,28.152,28.4161,28.152,28.4161,57300.0
2011-03-21 09:45:00,44.12,44.37,44.09,44.28,64300.0,28.4161,28.5771,28.3967,28.5191,64300.0
2011-03-21 09:50:00,44.26,44.26,44.04,44.06,41700.0,28.5062,28.5062,28.3645,28.3774,41700.0
2011-03-21 09:55:00,44.06,44.08,43.93,43.93,51600.0,28.3774,28.3903,28.2937,28.2937,51600.0
2011-03-21 10:00:00,43.93,43.96,43.82,43.96,70100.0,28.2937,28.313,28.2228,28.313,70100.0
2011-03-21 10:05:00,43.96,44.14,43.95,44.04,46800.0,28.313,28.4289,28.3066,28.3645,46800.0
2011-03-21 10:10:00,44.03,44.06,43.91,43.97,30300.0,28.3581,28.3774,28.2808,28.3194,30300.0
2011-03-21 10:15:00,43.97,43.97,43.8,43.88,34100.0,28.3194,28.3194,28.21,28.2615,34100.0
2011-03-21 10:20:00,43.88,44.01,43.78,44.01,34400.0,28.2615,28.3452,28.1971,28.3452,34400.0
2011-03-21 10:25:00,43.95,44.01,43.82,43.97,22400.0,28.3066,28.3452,28.2228,28.3194,22400.0
2011-03-21 10:30:00,43.94,44.03,43.89,43.97,18500.0,28.3001,28.3581,28.2679,28.3194,18500.0
2011-03-21 10:35:00,43.97,44.04,43.92,43.96,21000.0,28.3194,28.3645,28.2872,28.313,21000.0
2011-03-21 10:40:00,43.97,44.05,43.95,44.01,18800.0,28.3194,28.371,28.3066,28.3452,18800.0
2011-03-21 10:45:00,44.01,44.05,43.96,44.04,30200.0,28.3452,28.371,28.313,28.3645,30200.0
2011-03-21 10:50:00,44.05,44.05,43.94,43.94,38700.0,28.371,28.371,28.3001,28.3001,38700.0
2011-03-21 10:55:00,43.94,43.96,43.87,43.96,36000.0,28.3001,28.313,28.255,28.313,36000.0
2011-03-21 11:00:00,43.96,44.1,43.94,44.05,27100.0,28.313,28.4032,28.3001,28.371,27100.0
2011-03-21 11:05:00,44.03,44.11,44.01,44.09,13200.0,28.3581,28.4096,28.3452,28.3967,13200.0
2011-03-21 11:10:00,44.1,44.1,44.05,44.09,15300.0,28.4032,28.4032,28.371,28.3967,15300.0
2011-03-21 11:15:00,44.08,44.15,44.04,44.15,16300.0,28.3903,28.4354,28.3645,28.4354,16300.0
2011-03-21 11:20:00,44.14,44.14,44.02,44.08,36000.0,28.4289,28.4289,28.3516,28.3903,36000.0
2011-03-21 11:25:00,44.08,44.1,44.05,44.1,12400.0,28.3903,28.4032,28.371,28.4032,12400.0
2011-03-21 11:30:00,44.1,44.14,44.06,44.1,39700.0,28.4032,28.4289,28.3774,28.4032,39700.0
2011-03-21 11:35:00,44.1,44.15,44.08,44.1,23800.0,28.4032,28.4354,28.3903,28.4032,23800.0
2011-03-21 11:40:00,44.1,44.1,43.96,43.99,39500.0,28.4032,28.4032,28.313,28.3323,39500.0
2011-03-21 11:45:00,43.98,43.98,43.93,43.93,20000.0,28.3259,28.3259,28.2937,28.2937,20000.0
2011-03-21 11:50:00,43.92,43.94,43.8,43.81,151300.0,28.2872,28.3001,28.21,28.2164,151300.0
2011-03-21 11:55:00,43.82,43.89,43.8,43.82,18400.0,28.2228,28.2679,28.21,28.2228,18400.0
2011-03-21 12:00:00,43.82,43.86,43.78,43.81,83100.0,28.2228,28.2486,28.1971,28.2164,83100.0
2011-03-21 12:05:00,43.81,43.86,43.77,43.8,98200.0,28.2164,28.2486,28.1906,28.21,98200.0
2011-03-21 12:10:00,43.79,43.81,43.75,43.75,24100.0,28.2035,28.2164,28.1777,28.1777,24100.0
2011-03-21 12:15:00,43.76,43.79,43.75,43.78,13000.0,28.1842,28.2035,28.1777,28.1971,13000.0
2011-03-21 12:20:00,43.78,43.81,43.76,43.81,20500.0,28.1971,28.2164,28.1842,28.2164,20500.0
2011-03-21 12:25:00,43.81,43.88,43.78,43.88,10900.0,28.2164,28.2615,28.1971,28.2615,10900.0
2011-03-21 12:30:00,43.88,43.89,43.87,43.89,8300.0,28.2615,28.2679,28.255,28.2679,8300.0
2011-03-21 12:35:00,43.9,43.91,43.86,43.86,21000.0,28.2744,28.2808,28.2486,28.2486,21000.0
2011-03-21 12:40:00,43.87,43.92,43.83,43.87,34800.0,28.255,28.2872,28.2293,28.255,34800.0
2011-03-21 12:45:00,43.87,43.91,43.86,43.91,6500.0,28.255,28.2808,28.2486,28.2808,6500.0
2011-03-21 12:50:00,43.91,43.91,43.85,43.89,5900.0,28.2808,28.2808,28.2422,28.2679,5900.0
2011-03-21 12:55:00,43.89,43.9,43.81,43.84,7900.0,28.2679,28.2744,28.2164,28.2357,7900.0
2011-03-21 13:00:00,43.85,43.86,43.82,43.85,9600.0,28.2422,28.2486,28.2228,28.2422,9600.0
2011-03-21 13:05:00,43.85,43.91,43.84,43.89,8700.0,28.2422,28.2808,28.2357,28.2679,8700.0
2011-03-21 13:10:00,43.88,43.88,43.84,43.87,15900.0,28.2615,28.2615,28.2357,28.255,15900.0
2011-03-21 13:15:00,43.87,43.91,43.85,43.91,14200.0,28.255,28.2808,28.2422,28.2808,14200.0
2011-03-21 13:20:00,43.91,43.97,43.87,43.97,18600.0,28.2808,28.3194,28.255,28.3194,18600.0
2011-03-21 13:25:00,43.96,43.97,43.86,43.91,31600.0,28.313,28.3194,28.2486,28.2808,31600.0
2011-03-21 13:30:00,43.91,43.91,43.86,43.9,16600.0,28.2808,28.2808,28.2486,28.2744,16600.0
2011-03-21 13:35:00,43.9,43.96,43.89,43.95,21300.0,28.2744,28.313,28.2679,28.3066,21300.0
2011-03-21 13:40:00,43.95,43.98,43.92,43.96,27000.0,28.3066,28.3259,28.2872,28.313,27000.0
2011-03-21 13:45:00,43.96,44.05,43.95,43.99,20800.0,28.313,28.371,28.3066,28.3323,20800.0
2011-03-21 13:50:00,43.99,44.02,43.98,44.0,20300.0,28.3323,28.3516,28.3259,28.3388,20300.0
2011-03-21 13:55:00,44.01,44.08,43.99,44.08,17900.0,28.3452,28.3903,28.3323,28.3903,17900.0
2011-03-21 14:00:00,44.07,44.07,44.01,44.02,21500.0,28.3838,28.3838,28.3452,28.3516,21500.0
2011-03-21 14:05:00,44.02,44.03,43.97,44.0,15700.0,28.3516,28.3581,28.3194,28.3388,15700.0
2011-03-21 14:10:00,44.0,44.04,43.99,44.03,20500.0,28.3388,28.3645,28.3323,28.3581,20500.0
2011-03-21 14:15:00,44.03,44.08,44.0,44.05,18900.0,28.3581,28.3903,28.3388,28.371,18900.0
2011-03-21 14:20:00,44.04,44.06,44.01,44.02,13300.0,28.3645,28.3774,28.3452,28.3516,13300.0
2011-03-21 14:25:00,44.02,44.06,44.01,44.03,16100.0,28.3516,28.3774,28.3452,28.3581,16100.0
2011-03-21 14:30:00,44.02,44.05,44.01,44.04,15900.0,28.3516,28.371,28.3452,28.3645,15900.0
2011-03-21 14:35:00,44.04,44.1,44.03,44.08,14700.0,28.3645,28.4032,28.3581,28.3903,14700.0
2011-03-21 14:40:00,44.09,44.09,43.97,43.98,14300.0,28.3967,28.3967,28.3194,28.3259,14300.0
2011-03-21 14:45:00,43.98,44.04,43.98,44.0,19700.0,28.3259,28.3645,28.3259,28.3388,19700.0
2011-03-21 14:50:00,44.0,44.0,43.94,44.0,28600.0,28.3388,28.3388,28.3001,28.3388,28600.0
2011-03-21 14:55:00,44.0,44.0,43.95,43.98,16000.0,28.3388,28.3388,28.3066,28.3259,16000.0
2011-03-21 15:00:00,43.98,44.0,43.96,43.99,16300.0,28.3259,28.3388,28.313,28.3323,16300.0
2011-03-21 15:05:00,43.99,44.02,43.95,44.01,29500.0,28.3323,28.3516,28.3066,28.3452,29500.0
2011-03-21 15:10:00,44.01,44.01,43.93,43.94,56500.0,28.3452,28.3452,28.2937,28.3001,56500.0
2011-03-21 15:15:00,43.95,43.97,43.92,43.95,57700.0,28.3066,28.3194,28.2872,28.3066,57700.0
2011-03-21 15:20:00,43.95,43.97,43.92,43.96,71000.0,28.3066,28.3194,28.2872,28.313,71000.0
2011-03-21 15:25:00,43.96,43.96,43.92,43.96,34600.0,28.313,28.313,28.2872,28.313,34600.0
2011-03-21 15:30:00,43.96,43.98,43.93,43.96,182000.0,28.313,28.3259,28.2937,28.313,182000.0
2011-03-21 15:35:00,43.96,43.97,43.94,43.96,153000.0,28.313,28.3194,28.3001,28.313,153000.0
2011-03-21 15:40:00,43.95,43.96,43.91,43.96,42800.0,28.3066,28.313,28.2808,28.313,42800.0
2011-03-21 15:45:00,43.95,44.02,43.95,43.98,115800.0,28.3066,28.3516,28.3066,28.3259,115800.0
2011-03-21 15:50:00,43.98,43.98,43.94,43.96,114800.0,28.3259,28.3259,28.3001,28.313,114800.0
2011-03-21 15:55:00,43.96,43.96,43.9,43.93,130400.0,28.313,28.313,28.2744,28.2937,130400.0
2011-03-22 09:30:00,43.91,43.95,43.69,43.93,44600.0,28.2808,28.3066,28.1391,28.2937,44600.0
2011-03-22 09:35:00,43.93,43.93,43.69,43.79,26800.0,28.2937,28.2937,28.1391,28.2035,26800.0
2011-03-22 09:40:00,43.81,43.83,43.53,43.63,22100.0,28.2164,28.2293,28.0361,28.1005,22100.0
2011-03-22 09:45:00,43.63,43.63,43.47,43.55,22100.0,28.1005,28.1005,27.9974,28.0489,22100.0
2011-03-22 09:50:00,43.54,43.71,43.54,43.69,23800.0,28.0425,28.152,28.0425,28.1391,23800.0
2011-03-22 09:55:00,43.69,43.72,43.52,43.52,14300.0,28.1391,28.1584,28.0296,28.0296,14300.0
2011-03-22 10:00:00,43.53,43.58,43.52,43.53,19200.0,28.0361,28.0683,28.0296,28.0361,19200.0
2011-03-22 10:05:00,43.53,43.55,43.43,43.52,25400.0,28.0361,28.0489,27.9716,28.0296,25400.0
2011-03-22 10:10:00,43.52,43.52,43.34,43.43,21600.0,28.0296,28.0296,27.9137,27.9716,21600.0
2011-03-22 10:15:00,43.43,43.43,43.24,43.34,48300.0,27.9716,27.9716,27.8493,27.9137,48300.0
2011-03-22 10:20:00,43.33,43.35,43.27,43.3,18700.0,27.9072,27.9201,27.8686,27.8879,18700.0
2011-03-22 10:25:00,43.3,43.49,43.3,43.49,18700.0,27.8879,28.0103,27.8879,28.0103,18700.0
2011-03-22 10:30:00,43.48,43.51,43.39,43.43,22300.0,28.0039,28.0232,27.9459,27.9716,22300.0
2011-03-22 10:35:00,43.42,43.44,43.31,43.32,12800.0,27.9652,27.9781,27.8944,27.9008,12800.0
2011-03-22 10:40:00,43.33,43.35,43.18,43.2,37400.0,27.9072,27.9201,27.8106,27.8235,37400.0
2011-03-22 10:45:00,43.2,43.24,43.17,43.2,22300.0,27.8235,27.8493,27.8042,27.8235,22300.0
2011-03-22 10:50:00,43.19,43.22,43.15,43.15,19900.0,27.8171,27.8364,27.7913,27.7913,19900.0
2011-03-22 10:55:00,43.14,43.16,43.01,43.03,22300.0,27.7849,27.7978,27.7011,27.714,22300.0
2011-03-22 11:00:00,43.02,43.09,43.02,43.03,41100.0,27.7076,27.7527,27.7076,27.714,41100.0
2011-03-22 11:05:00,43.03,43.09,43.0,43.07,13600.0,27.714,27.7527,27.6947,27.7398,13600.0
2011-03-22 11:10:00,43.07,43.08,42.96,43.01,19500.0,27.7398,27.7462,27.6689,27.7011,19500.0
2011-03-22 11:15:00,43.0,43.13,42.98,43.1,16700.0,27.6947,27.7784,27.6818,27.7591,16700.0
2011-03-22 11:20:00,43.09,43.12,43.05,43.09,20800.0,27.7527,27.772,27.7269,27.7527,20800.0
2011-03-22 11:25:00,43.09,43.09,43.01,43.03,14000.0,27.7527,27.7527,27.7011,27.714,14000.0
2011-03-22 11:30:00,43.03,43.03,42.94,42.95,16200.0,27.714,27.714,27.6561,27.6625,16200.0
2011-03-22 11:35:00,42.95,43.01,42.94,42.97,15800.0,27.6625,27.7011,27.6561,27.6754,15800.0
2011-03-22 11:40:00,42.96,43.01,42.95,43.0,13300.0,27.6689,27.7011,27.6625,27.6947,13300.0
2011-03-22 11:45:00,42.99,43.02,42.96,43.0,17700.0,27.6883,27.7076,27.6689,27.6947,17700.0
2011-03-22 11:50:00,43.0,43.05,42.99,43.02,18800.0,27.6947,27.7269,27.6883,27.7076,18800.0
2011-03-22 11:55:00,43.03,43.03,43.0,43.01,11100.0,27.714,27.714,27.6947,27.7011,11100.0
2011-03-22 12:00:00,43.02,43.05,42.99,43.0,9700.0,27.7076,27.7269,27.6883,27.6947,9700.0
2011-03-22 12:05:00,43.0,43.03,42.97,43.02,15000.0,27.6947,27.714,27.6754,27.7076,15000.0
2011-03-22 12:10:00,43.03,43.05,43.02,43.05,9600.0,27.714,27.7269,27.7076,27.7269,9600.0
2011-03-22 12:15:00,43.05,43.11,43.05,43.09,16000.0,27.7269,27.7655,27.7269,27.7527,16000.0
2011-03-22 12:20:00,43.08,43.16,43.08,43.15,9600.0,27.7462,27.7978,27.7462,27.7913,9600.0
2011-03-22 12:25:00,43.15,43.16,43.08,43.08,15900.0,27.7913,27.7978,27.7462,27.7462,15900.0
2011-03-22 12:30:00,43.09,43.09,43.07,43.08,3000.0,27.7527,27.7527,27.7398,27.7462,3000.0
2011-03-22 12:35:00,43.07,43.07,43.01,43.04,22000.0,27.7398,27.7398,27.7011,27.7205,22000.0
2011-03-22 12:40:00,43.04,43.05,42.98,43.0,19800.0,27.7205,27.7269,27.6818,27.6947,19800.0
2011-03-22 12:45:00,42.99,43.0,42.88,42.9,44700.0,27.6883,27.6947,27.6174,27.6303,44700.0
2011-03-22 12:50:00,42.9,42.92,42.85,42.92,72400.0,27.6303,27.6432,27.5981,27.6432,72400.0
2011-03-22 12:55:00,42.92,42.94,42.91,42.91,10600.0,27.6432,27.6561,27.6367,27.6367,10600.0
2011-03-22 13:00:00,42.92,42.92,42.86,42.87,21100.0,27.6432,27.6432,27.6045,27.611,21100.0
2011-03-22 13:05:00,42.87,42.87,42.8,42.8,19600.0,27.611,27.611,27.5659,27.5659,19600.0
2011-03-22 13:10:00,42.81,42.84,42.81,42.84,12800.0,27.5723,27.5917,27.5723,27.5917,12800.0
2011-03-22 13:15:00,42.83,42.83,42.79,42.81,22600.0,27.5852,27.5852,27.5594,27.5723,22600.0
2011-03-22 13:20:00,42.81,42.81,42.76,42.8,15800.0,27.5723,27.5723,27.5401,27.5659,15800.0
2011-03-22 13:25:00,42.8,42.8,42.76,42.77,9300.0,27.5659,27.5659,27.5401,27.5466,9300.0
2011-03-22 13:30:00,42.77,42.81,42.75,42.79,23300.0,27.5466,27.5723,27.5337,27.5594,23300.0
2011-03-22 13:35:00,42.79,42.81,42.76,42.77,13800.0,27.5594,27.5723,27.5401,27.5466,13800.0
2011-03-22 13:40:00,42.77,42.83,42.76,42.8,32900.0,27.5466,27.5852,27.5401,27.5659,32900.0
2011-03-22 13:45:00,42.81,42.88,42.81,42.87,27400.0,27.5723,27.6174,27.5723,27.611,27400.0
2011-03-22 13:50:00,42.87,42.92,42.87,42.91,19600.0,27.611,27.6432,27.611,27.6367,19600.0
2011-03-22 13:55:00,42.9,42.97,42.89,42.9,35700.0,27.6303,27.6754,27.6239,27.6303,35700.0
2011-03-22 14:00:00,42.9,42.93,42.88,42.9,12800.0,27.6303,27.6496,27.6174,27.6303,12800.0
2011-03-22 14:05:00,42.9,42.9,42.85,42.86,28700.0,27.6303,27.6303,27.5981,27.6045,28700.0
2011-03-22 14:10:00,42.85,42.9,42.84,42.87,20100.0,27.5981,27.6303,27.5917,27.611,20100.0
2011-03-22 14:15:00,42.87,42.92,42.85,42.9,16700.0,27.611,27.6432,27.5981,27.6303,16700.0
2011-03-22 14:20:00,42.9,42.93,42.86,42.93,11900.0,27.6303,27.6496,27.6045,27.6496,11900.0
2011-03-22 14:25:00,42.92,42.99,42.86,42.89,46900.0,27.6432,27.6883,27.6045,27.6239,46900.0
2011-03-22 14:30:00,42.9,42.95,42.89,42.94,15700.0,27.6303,27.6625,27.6239,27.6561,15700.0
2011-03-22 14:35:00,42.94,42.96,42.92,42.94,11600.0,27.6561,27.6689,27.6432,27.6561,11600.0
2011-03-22 14:40:00,42.94,42.97,42.9,42.9,19100.0,27.6561,27.6754,27.6303,27.6303,19100.0
2011-03-22 14:45:00,42.9,42.91,42.87,42.88,16300.0,27.6303,27.6367,27.611,27.6174,16300.0
2011-03-22 14:50:00,42.87,42.87,42.81,42.84,22200.0,27.611,27.611,27.5723,27.5917,22200.0
2011-03-22 14:55:00,42.84,42.9,42.83,42.86,19700.0,27.5917,27.6303,27.5852,27.6045,19700.0
2011-03-22 15:00:00,42.87,42.95,42.85,42.94,91600.0,27.611,27.6625,27.5981,27.6561,91600.0
2011-03-22 15:05:00,42.95,43.03,42.94,43.02,40600.0,27.6625,27.714,27.6561,27.7076,40600.0
2011-03-22 15:10:00,43.03,43.1,43.02,43.09,35500.0,27.714,27.7591,27.7076,27.7527,35500.0
2011-03-22 15:15:00,43.09,43.09,43.07,43.09,26300.0,27.7527,27.7527,27.7398,27.7527,26300.0
2011-03-22 15:20:00,43.09,43.15,43.09,43.15,174600.0,27.7527,27.7913,27.7527,27.7913,174600.0
2011-03-22 15:25:00,43.14,43.15,43.12,43.14,21500.0,27.7849,27.7913,27.772,27.7849,21500.0
2011-03-22 15:30:00,43.13,43.17,43.12,43.17,45300.0,27.7784,27.8042,27.772,27.8042,45300.0
2011-03-22 15:35:00,43.17,43.24,43.16,43.21,116000.0,27.8042,27.8493,27.7978,27.83,116000.0
2011-03-22 15:40:00,43.2,43.25,43.2,43.24,93100.0,27.8235,27.8557,27.8235,27.8493,93100.0
2011-03-22 15:45:00,43.24,43.3,43.22,43.22,129200.0,27.8493,27.8879,27.8364,27.8364,129200.0
2011-03-22 15:50:00,43.22,43.27,43.18,43.18,64000.0,27.8364,27.8686,27.8106,27.8106,64000.0
2011-03-22 15:55:00,43.19,43.24,43.16,43.17,86400.0,27.8171,27.8493,27.7978,27.8042,86400.0
2011-03-23 09:30:00,42.95,43.0,42.85,42.92,50000.0,27.6625,27.6947,27.5981,27.6432,50000.0
2011-03-23 09:35:00,42.92,42.94,42.8,42.9,23200.0,27.6432,27.6561,27.5659,27.6303,23200.0
2011-03-23 09:40:00,42.9,42.97,42.77,42.93,32000.0,27.6303,27.6754,27.5466,27.6496,32000.0
2011-03-23 09:45:00,42.91,43.08,42.87,43.07,14100.0,27.6367,27.7462,27.611,27.7398,14100.0
2011-03-23 09:50:00,43.08,43.12,43.02,43.05,11900.0,27.7462,27.772,27.7076,27.7269,11900.0
2011-03-23 09:55:00,43.04,43.09,42.95,42.97,19500.0,27.7205,27.7527,27.6625,27.6754,19500.0
2011-03-23 10:00:00,42.95,42.99,42.93,42.98,53400.0,27.6625,27.6883,27.6496,27.6818,53400.0
2011-03-23 10:05:00,42.96,42.96,42.85,42.85,198400.0,27.6689,27.6689,27.5981,27.5981,198400.0
2011-03-23 10:10:00,42.86,42.9,42.84,42.87,33400.0,27.6045,27.6303,27.5917,27.611,33400.0
2011-03-23 10:15:00,42.87,42.92,42.84,42.84,44000.0,27.611,27.6432,27.5917,27.5917,44000.0
2011-03-23 10:20:00,42.84,42.91,42.84,42.85,14700.0,27.5917,27.6367,27.5917,27.5981,14700.0
2011-03-23 10:25:00,42.86,42.91,42.85,42.91,23500.0,27.6045,27.6367,27.5981,27.6367,23500.0
2011-03-23 10:30:00,42.92,42.92,42.85,42.85,25000.0,27.6432,27.6432,27.5981,27.5981,25000.0
2011-03-23 10:35:00,42.86,42.88,42.82,42.87,30100.0,27.6045,27.6174,27.5788,27.611,30100.0
2011-03-23 10:40:00,42.85,42.85,42.8,42.83,18100.0,27.5981,27.5981,27.5659,27.5852,18100.0
2011-03-23 10:45:00,42.83,42.85,42.75,42.8,54100.0,27.5852,27.5981,27.5337,27.5659,54100.0
2011-03-23 10:50:00,42.8,42.83,42.78,42.81,43400.0,27.5659,27.5852,27.553,27.5723,43400.0
2011-03-23 10:55:00,42.82,42.82,42.75,42.8,20800.0,27.5788,27.5788,27.5337,27.5659,20800.0
2011-03-23 11:00:00,42.8,42.86,42.78,42.86,21200.0,27.5659,27.6045,27.553,27.6045,21200.0
2011-03-23 11:05:00,42.85,42.89,42.81,42.87,10400.0,27.5981,27.6239,27.5723,27.611,10400.0
2011-03-23 11:10:00,42.88,42.93,42.84,42.91,31800.0,27.6174,27.6496,27.5917,27.6367,31800.0
2011-03-23 11:15:00,42.9,43.01,42.89,42.98,49400.0,27.6303,27.7011,27.6239,27.6818,49400.0
2011-03-23 11:20:00,42.97,43.02,42.96,43.02,20900.0,27.6754,27.7076,27.6689,27.7076,20900.0
2011-03-23 11:25:00,43.02,43.1,43.0,43.09,65200.0,27.7076,27.7591,27.6947,27.7527,65200.0
2011-03-23 11:30:00,43.09,43.14,43.04,43.12,47000.0,27.7527,27.7849,27.7205,27.772,47000.0
2011-03-23 11:35:00,43.13,43.19,43.1,43.14,30200.0,27.7784,27.8171,27.7591,27.7849,30200.0
2011-03-23 11:40:00,43.14,43.15,43.09,43.1,24300.0,27.7849,27.7913,27.7527,27.7591,24300.0
2011-03-23 11:45:00,43.1,43.17,43.07,43.08,19600.0,27.7591,27.8042,27.7398,27.7462,19600.0
2011-03-23 11:50:00,43.07,43.13,43.07,43.11,8000.0,27.7398,27.7784,27.7398,27.7655,8000.0
2011-03-23 11:55:00,43.13,43.13,43.02,43.03,7600.0,27.7784,27.7784,27.7076,27.714,7600.0
2011-03-23 12:00:00,43.05,43.11,43.05,43.07,22400.0,27.7269,27.7655,27.7269,27.7398,22400.0
2011-03-23 12:05:00,43.07,43.12,43.05,43.07,11900.0,27.7398,27.772,27.7269,27.7398,11900.0
2011-03-23 12:10:00,43.06,43.13,43.05,43.1,60800.0,27.7333,27.7784,27.7269,27.7591,60800.0
2011-03-23 12:15:00,43.11,43.12,43.04,43.06,148400.0,27.7655,27.772,27.7205,27.7333,148400.0
2011-03-23 12:20:00,43.06,43.12,43.05,43.1,56100.0,27.7333,27.772,27.7269,27.7591,56100.0
2011-03-23 12:25:00,43.1,43.27,43.09,43.26,43300.0,27.7591,27.8686,27.7527,27.8622,43300.0
2011-03-23 12:30:00,43.26,43.27,43.24,43.25,40500.0,27.8622,27.8686,27.8493,27.8557,40500.0
2011-03-23 12:35:00,43.26,43.29,43.24,43.26,21100.0,27.8622,27.8815,27.8493,27.8622,21100.0
2011-03-23 12:40:00,43.26,43.27,43.23,43.25,34300.0,27.8622,27.8686,27.8428,27.8557,34300.0
2011-03-23 12:45:00,43.25,43.29,43.25,43.29,10300.0,27.8557,27.8815,27.8557,27.8815,10300.0
2011-03-23 12:50:00,43.29,43.32,43.25,43.26,24700.0,27.8815,27.9008,27.8557,27.8622,24700.0
2011-03-23 12:55:00,43.26,43.32,43.25,43.28,29400.0,27.8622,27.9008,27.8557,27.875,29400.0
2011-03-23 13:00:00,43.29,43.29,43.2,43.2,18000.0,27.8815,27.8815,27.8235,27.8235,18000.0
2011-03-23 13:05:00,43.2,43.29,43.2,43.29,12100.0,27.8235,27.8815,27.8235,27.8815,12100.0
2011-03-23 13:10:00,43.29,43.31,43.28,43.29,27800.0,27.8815,27.8944,27.875,27.8815,27800.0
2011-03-23 13:15:00,43.29,43.36,43.29,43.34,17600.0,27.8815,27.9266,27.8815,27.9137,17600.0
2011-03-23 13:20:00,43.34,43.35,43.3,43.34,12100.0,27.9137,27.9201,27.8879,27.9137,12100.0
2011-03-23 13:25:00,43.34,43.35,43.28,43.35,29700.0,27.9137,27.9201,27.875,27.9201,29700.0
2011-03-23 13:30:00,43.34,43.39,43.33,43.38,115500.0,27.9137,27.9459,27.9072,27.9394,115500.0
2011-03-23 13:35:00,43.37,43.37,43.35,43.37,83500.0,27.933,27.933,27.9201,27.933,83500.0
2011-03-23 13:40:00,43.37,43.4,43.34,43.4,43900.0,27.933,27.9523,27.9137,27.9523,43900.0
2011-03-23 13:45:00,43.4,43.43,43.37,43.42,35900.0,27.9523,27.9716,27.933,27.9652,35900.0
2011-03-23 13:50:00,43.43,43.49,43.41,43.43,38600.0,27.9716,28.0103,27.9588,27.9716,38600.0
2011-03-23 13:55:00,43.42,43.45,43.42,43.44,25900.0,27.9652,27.9845,27.9652,27.9781,25900.0
2011-03-23 14:00:00,43.44,43.51,43.42,43.5,95500.0,27.9781,28.0232,27.9652,28.0167,95500.0
2011-03-23 14:05:00,43.5,43.51,43.48,43.5,29800.0,28.0167,28.0232,28.0039,28.0167,29800.0
2011-03-23 14:10:00,43.5,43.51,43.49,43.49,34400.0,28.0167,28.0232,28.0103,28.0103,34400.0
2011-03-23 14:15:00,43.5,43.53,43.49,43.53,34100.0,28.0167,28.0361,28.0103,28.0361,34100.0
2011-03-23 14:20:00,43.53,43.53,43.5,43.5,25400.0,28.0361,28.0361,28.0167,28.0167,25400.0
2011-03-23 14:25:00,43.5,43.54,43.49,43.51,36600.0,28.0167,28.0425,28.0103,28.0232,36600.0
2011-03-23 14:30:00,43.5,43.5,43.49,43.5,28600.0,28.0167,28.0167,28.0103,28.0167,28600.0
2011-03-23 14:35:00,43.5,43.52,43.49,43.51,26800.0,28.0167,28.0296,28.0103,28.0232,26800.0
2011-03-23 14:40:00,43.52,43.56,43.51,43.53,38100.0,28.0296,28.0554,28.0232,28.0361,38100.0
2011-03-23 14:45:00,43.53,43.56,43.51,43.56,33400.0,28.0361,28.0554,28.0232,28.0554,33400.0
2011-03-23 14:50:00,43.56,43.67,43.56,43.67,66400.0,28.0554,28.1262,28.0554,28.1262,66400.0
2011-03-23 14:55:00,43.67,43.72,43.64,43.67,51900.0,28.1262,28.1584,28.1069,28.1262,51900.0
2011-03-23 15:00:00,43.66,43.69,43.64,43.69,50000.0,28.1198,28.1391,28.1069,28.1391,50000.0
2011-03-23 15:05:00,43.69,43.69,43.65,43.66,40500.0,28.1391,28.1391,28.1133,28.1198,40500.0
2011-03-23 15:10:00,43.65,43.79,43.65,43.75,92700.0,28.1133,28.2035,28.1133,28.1777,92700.0
2011-03-23 15:15:00,43.75,43.78,43.73,43.73,36800.0,28.1777,28.1971,28.1649,28.1649,36800.0
2011-03-23 15:20:00,43.74,43.79,43.73,43.79,46700.0,28.1713,28.2035,28.1649,28.2035,46700.0
2011-03-23 15:25:00,43.79,43.82,43.78,43.81,60600.0,28.2035,28.2228,28.1971,28.2164,60600.0
2011-03-23 15:30:00,43.81,43.85,43.8,43.8,118400.0,28.2164,28.2422,28.21,28.21,118400.0
2011-03-23 15:35:00,43.8,43.82,43.79,43.82,139100.0,28.21,28.2228,28.2035,28.2228,139100.0
2011-03-23 15:40:00,43.83,43.83,43.79,43.8,124600.0,28.2293,28.2293,28.2035,28.21,124600.0
2011-03-23 15:45:00,43.79,43.8,43.76,43.76,179200.0,28.2035,28.21,28.1842,28.1842,179200.0
2011-03-23 15:50:00,43.76,43.77,43.76,43.76,83300.0,28.1842,28.1906,28.1842,28.1842,83300.0
2011-03-23 15:55:00,43.76,43.76,43.67,43.68,154700.0,28.1842,28.1842,28.1262,28.1327,154700.0
2011-03-24 09:30:00,44.0,44.08,43.82,43.94,104800.0,28.3388,28.3903,28.2228,28.3001,104800.0
2011-03-24 09:35:00,43.95,43.97,43.8,43.88,105900.0,28.3066,28.3194,28.21,28.2615,105900.0
2011-03-24 09:40:00,43.86,43.91,43.78,43.85,43900.0,28.2486,28.2808,28.1971,28.2422,43900.0
2011-03-24 09:45:00,43.88,43.9,43.83,43.88,39300.0,28.2615,28.2744,28.2293,28.2615,39300.0
2011-03-24 09:50:00,43.89,43.89,43.59,43.6,32200.0,28.2679,28.2679,28.0747,28.0811,32200.0
2011-03-24 09:55:00,43.58,43.62,43.51,43.53,29200.0,28.0683,28.094,28.0232,28.0361,29200.0
2011-03-24 10:00:00,43.54,43.62,43.47,43.54,39000.0,28.0425,28.094,27.9974,28.0425,39000.0
2011-03-24 10:05:00,43.55,43.62,43.52,43.57,47900.0,28.0489,28.094,28.0296,28.0618,47900.0
2011-03-24 10:10:00,43.58,43.6,43.45,43.57,43400.0,28.0683,28.0811,27.9845,28.0618,43400.0
2011-03-24 10:15:00,43.56,43.61,43.51,43.57,33100.0,28.0554,28.0876,28.0232,28.0618,33100.0
2011-03-24 10:20:00,43.59,43.7,43.59,43.7,31900.0,28.0747,28.1455,28.0747,28.1455,31900.0
2011-03-24 10:25:00,43.71,43.72,43.61,43.71,22300.0,28.152,28.1584,28.0876,28.152,22300.0
2011-03-24 10:30:00,43.72,43.75,43.66,43.71,24100.0,28.1584,28.1777,28.1198,28.152,24100.0
2011-03-24 10:35:00,43.72,43.74,43.64,43.69,22800.0,28.1584,28.1713,28.1069,28.1391,22800.0
2011-03-24 10:40:00,43.69,43.72,43.67,43.67,21400.0,28.1391,28.1584,28.1262,28.1262,21400.0
2011-03-24 10:45:00,43.67,43.7,43.62,43.69,41600.0,28.1262,28.1455,28.094,28.1391,41600.0
2011-03-24 10:50:00,43.66,43.78,43.66,43.75,27200.0,28.1198,28.1971,28.1198,28.1777,27200.0
2011-03-24 10:55:00,43.76,44.05,43.76,44.04,59000.0,28.1842,28.371,28.1842,28.3645,59000.0
2011-03-24 11:00:00,44.04,44.07,43.96,43.98,20700.0,28.3645,28.3838,28.313,28.3259,20700.0
2011-03-24 11:05:00,43.98,44.02,43.89,43.89,28000.0,28.3259,28.3516,28.2679,28.2679,28000.0
2011-03-24 11:10:00,43.89,43.94,43.84,43.84,18700.0,28.2679,28.3001,28.2357,28.2357,18700.0
2011-03-24 11:15:00,43.85,43.89,43.83,43.87,23000.0,28.2422,28.2679,28.2293,28.255,23000.0
2011-03-24 11:20:00,43.88,43.93,43.81,43.82,32000.0,28.2615,28.2937,28.2164,28.2228,32000.0
2011-03-24 11:25:00,43.81,43.81,43.72,43.79,24600.0,28.2164,28.2164,28.1584,28.2035,24600.0
2011-03-24 11:30:00,43.79,43.87,43.75,43.87,46000.0,28.2035,28.255,28.1777,28.255,46000.0
2011-03-24 11:35:00,43.88,43.94,43.88,43.91,13100.0,28.2615,28.3001,28.2615,28.2808,13100.0
2011-03-24 11:40:00,43.91,43.95,43.86,43.86,14000.0,28.2808,28.3066,28.2486,28.2486,14000.0
2011-03-24 11:45:00,43.86,43.86,43.8,43.8,13200.0,28.2486,28.2486,28.21,28.21,13200.0
2011-03-24 11:50:00,43.8,43.83,43.77,43.81,15500.0,28.21,28.2293,28.1906,28.2164,15500.0
2011-03-24 11:55:00,43.81,43.84,43.78,43.84,11900.0,28.2164,28.2357,28.1971,28.2357,11900.0
2011-03-24 12:00:00,43.84,43.94,43.82,43.93,17500.0,28.2357,28.3001,28.2228,28.2937,17500.0
2011-03-24 12:05:00,43.93,43.94,43.86,43.86,11700.0,28.2937,28.3001,28.2486,28.2486,11700.0
2011-03-24 12:10:00,43.86,43.96,43.86,43.96,21600.0,28.2486,28.313,28.2486,28.313,21600.0
2011-03-24 12:15:00,43.97,44.03,43.97,44.02,14100.0,28.3194,28.3581,28.3194,28.3516,14100.0
2011-03-24 12:20:00,44.03,44.03,43.96,43.96,10900.0,28.3581,28.3581,28.313,28.313,10900.0
2011-03-24 12:25:00,43.96,44.01,43.95,43.96,15300.0,28.313,28.3452,28.3066,28.313,15300.0
2011-03-24 12:30:00,43.95,43.95,43.87,43.89,26900.0,28.3066,28.3066,28.255,28.2679,26900.0
2011-03-24 12:35:00,43.89,43.96,43.88,43.92,21000.0,28.2679,28.313,28.2615,28.2872,21000.0
2011-03-24 12:40:00,43.9,43.9,43.85,43.85,8700.0,28.2744,28.2744,28.2422,28.2422,8700.0
2011-03-24 12:45:00,43.85,43.86,43.8,43.8,14300.0,28.2422,28.2486,28.21,28.21,14300.0
2011-03-24 12:50:00,43.81,43.81,43.71,43.71,33100.0,28.2164,28.2164,28.152,28.152,33100.0
2011-03-24 12:55:00,43.7,43.74,43.69,43.73,19100.0,28.1455,28.1713,28.1391,28.1649,19100.0
2011-03-24 13:00:00,43.74,43.74,43.67,43.7,15400.0,28.1713,28.1713,28.1262,28.1455,15400.0
2011-03-24 13:05:00,43.71,43.71,43.66,43.69,64800.0,28.152,28.152,28.1198,28.1391,64800.0
2011-03-24 13:10:00,43.69,43.71,43.66,43.7,13700.0,28.1391,28.152,28.1198,28.1455,13700.0
2011-03-24 13:15:00,43.7,43.85,43.7,43.84,28700.0,28.1455,28.2422,28.1455,28.2357,28700.0
2011-03-24 13:20:00,43.83,43.83,43.79,43.81,11900.0,28.2293,28.2293,28.2035,28.2164,11900.0
2011-03-24 13:25:00,43.81,43.86,43.79,43.86,19400.0,28.2164,28.2486,28.2035,28.2486,19400.0
2011-03-24 13:30:00,43.86,43.98,43.86,43.97,28100.0,28.2486,28.3259,28.2486,28.3194,28100.0
2011-03-24 13:35:00,43.99,44.02,43.94,43.94,22700.0,28.3323,28.3516,28.3001,28.3001,22700.0
2011-03-24 13:40:00,43.94,43.99,43.93,43.96,21300.0,28.3001,28.3323,28.2937,28.313,21300.0
2011-03-24 13:45:00,43.96,43.96,43.83,43.86,24500.0,28.313,28.313,28.2293,28.2486,24500.0
2011-03-24 13:50:00,43.86,43.92,43.84,43.91,21900.0,28.2486,28.2872,28.2357,28.2808,21900.0
2011-03-24 13:55:00,43.92,44.01,43.91,43.98,20600.0,28.2872,28.3452,28.2808,28.3259,20600.0
2011-03-24 14:00:00,43.98,44.0,43.91,43.94,34600.0,28.3259,28.3388,28.2808,28.3001,34600.0
2011-03-24 14:05:00,43.94,43.97,43.91,43.93,20600.0,28.3001,28.3194,28.2808,28.2937,20600.0
2011-03-24 14:10:00,43.93,43.94,43.88,43.89,28300.0,28.2937,28.3001,28.2615,28.2679,28300.0
2011-03-24 14:15:00,43.89,43.91,43.87,43.9,33600.0,28.2679,28.2808,28.255,28.2744,33600.0
2011-03-24 14:20:00,43.9,43.93,43.88,43.91,23800.0,28.2744,28.2937,28.2615,28.2808,23800.0
2011-03-24 14:25:00,43.92,43.97,43.91,43.94,23100.0,28.2872,28.3194,28.2808,28.3001,23100.0
2011-03-24 14:30:00,43.94,43.97,43.93,43.96,17900.0,28.3001,28.3194,28.2937,28.313,17900.0
2011-03-24 14:35:00,43.97,44.02,43.96,43.98,28900.0,28.3194,28.3516,28.313,28.3259,28900.0
2011-03-24 14:40:00,43.99,44.06,43.97,44.05,29300.0,28.3323,28.3774,28.3194,28.371,29300.0
2011-03-24 14:45:00,44.05,44.11,44.05,44.07,44000.0,28.371,28.4096,28.371,28.3838,44000.0
2011-03-24 14:50:00,44.06,44.08,44.02,44.03,25200.0,28.3774,28.3903,28.3516,28.3581,25200.0
2011-03-24 14:55:00,44.03,44.03,43.97,44.0,29500.0,28.3581,28.3581,28.3194,28.3388,29500.0
2011-03-24 15:00:00,44.0,44.03,43.98,44.01,23500.0,28.3388,28.3581,28.3259,28.3452,23500.0
2011-03-24 15:05:00,44.02,44.04,43.98,43.99,25600.0,28.3516,28.3645,28.3259,28.3323,25600.0
2011-03-24 15:10:00,43.99,44.0,43.95,43.96,45100.0,28.3323,28.3388,28.3066,28.313,45100.0
2011-03-24 15:15:00,43.97,44.02,43.96,43.99,53600.0,28.3194,28.3516,28.313,28.3323,53600.0
2011-03-24 15:20:00,43.98,44.0,43.95,43.99,76100.0,28.3259,28.3388,28.3066,28.3323,76100.0
2011-03-24 15:25:00,43.99,44.0,43.97,43.99,51300.0,28.3323,28.3388,28.3194,28.3323,51300.0
2011-03-24 15:30:00,43.98,44.0,43.97,44.0,39200.0,28.3259,28.3388,28.3194,28.3388,39200.0
2011-03-24 15:35:00,43.99,44.04,43.94,43.95,65300.0,28.3323,28.3645,28.3001,28.3066,65300.0
2011-03-24 15:40:00,43.96,43.96,43.9,43.93,87600.0,28.313,28.313,28.2744,28.2937,87600.0
2011-03-24 15:45:00,43.93,43.95,43.87,43.92,91300.0,28.2937,28.3066,28.255,28.2872,91300.0
2011-03-24 15:50:00,43.92,43.94,43.88,43.88,95600.0,28.2872,28.3001,28.2615,28.2615,95600.0
2011-03-24 15:55:00,43.88,43.93,43.88,43.91,146700.0,28.2615,28.2937,28.2615,28.2808,146700.0
2011-03-25 09:30:00,44.01,44.01,43.91,43.96,37800.0,28.3452,28.3452,28.2808,28.313,37800.0
2011-03-25 09:35:00,43.93,44.09,43.85,44.06,21500.0,28.2937,28.3967,28.2422,28.3774,21500.0
2011-03-25 09:40:00,44.06,44.06,43.91,43.94,7600.0,28.3774,28.3774,28.2808,28.3001,7600.0
2011-03-25 09:45:00,43.95,44.02,43.95,44.0,8600.0,28.3066,28.3516,28.3066,28.3388,8600.0
2011-03-25 09:50:00,44.0,44.0,43.98,43.99,9200.0,28.3388,28.3388,28.3259,28.3323,9200.0
2011-03-25 09:55:00,43.99,44.0,43.91,43.95,18400.0,28.3323,28.3388,28.2808,28.3066,18400.0
2011-03-25 10:00:00,43.95,43.97,43.88,43.95,15100.0,28.3066,28.3194,28.2615,28.3066,15100.0
2011-03-25 10:05:00,43.95,43.98,43.91,43.97,12600.0,28.3066,28.3259,28.2808,28.3194,12600.0
2011-03-25 10:10:00,43.98,43.98,43.83,43.84,17300.0,28.3259,28.3259,28.2293,28.2357,17300.0
2011-03-25 10:15:00,43.83,43.84,43.75,43.77,18000.0,28.2293,28.2357,28.1777,28.1906,18000.0
2011-03-25 10:20:00,43.78,43.81,43.73,43.79,19000.0,28.1971,28.2164,28.1649,28.2035,19000.0
2011-03-25 10:25:00,43.8,43.85,43.77,43.8,21200.0,28.21,28.2422,28.1906,28.21,21200.0
2011-03-25 10:30:00,43.81,43.97,43.8,43.97,22100.0,28.2164,28.3194,28.21,28.3194,22100.0
2011-03-25 10:35:00,43.95,44.0,43.92,44.0,11300.0,28.3066,28.3388,28.2872,28.3388,11300.0
2011-03-25 10:40:00,44.0,44.07,44.0,44.06,19700.0,28.3388,28.3838,28.3388,28.3774,19700.0
2011-03-25 10:45:00,44.06,44.06,44.02,44.03,28700.0,28.3774,28.3774,28.3516,28.3581,28700.0
2011-03-25 10:50:00,44.03,44.06,43.96,44.05,53800.0,28.3581,28.3774,28.313,28.371,53800.0
2011-03-25 10:55:00,44.06,44.07,44.04,44.06,17800.0,28.3774,28.3838,28.3645,28.3774,17800.0
2011-03-25 11:00:00,44.07,44.11,44.06,44.1,21900.0,28.3838,28.4096,28.3774,28.4032,21900.0
2011-03-25 11:05:00,44.11,44.15,44.09,44.15,56400.0,28.4096,28.4354,28.3967,28.4354,56400.0
2011-03-25 11:10:00,44.15,44.15,44.07,44.12,11400.0,28.4354,28.4354,28.3838,28.4161,11400.0
2011-03-25 11:15:00,44.11,44.19,44.11,44.18,16300.0,28.4096,28.4611,28.4096,28.4547,16300.0
2011-03-25 11:20:00,44.18,44.24,44.18,44.19,20200.0,28.4547,28.4933,28.4547,28.4611,20200.0
2011-03-25 11:25:00,44.19,44.22,44.18,44.19,23500.0,28.4611,28.4805,28.4547,28.4611,23500.0
2011-03-25 11:30:00,44.19,44.23,44.18,44.23,20400.0,28.4611,28.4869,28.4547,28.4869,20400.0
2011-03-25 11:35:00,44.23,44.26,44.21,44.22,16800.0,28.4869,28.5062,28.474,28.4805,16800.0
2011-03-25 11:40:00,44.21,44.24,44.17,44.22,28700.0,28.474,28.4933,28.4483,28.4805,28700.0
2011-03-25 11:45:00,44.22,44.26,44.17,44.18,17400.0,28.4805,28.5062,28.4483,28.4547,17400.0
2011-03-25 11:50:00,44.19,44.2,44.16,44.18,13500.0,28.4611,28.4676,28.4418,28.4547,13500.0
2011-03-25 11:55:00,44.17,44.19,44.12,44.17,24500.0,28.4483,28.4611,28.4161,28.4483,24500.0
2011-03-25 12:00:00,44.17,44.21,44.16,44.2,23600.0,28.4483,28.474,28.4418,28.4676,23600.0
2011-03-25 12:05:00,44.2,44.22,44.2,44.21,10900.0,28.4676,28.4805,28.4676,28.474,10900.0
2011-03-25 12:10:00,44.21,44.27,44.19,44.27,19500.0,28.474,28.5127,28.4611,28.5127,19500.0
2011-03-25 12:15:00,44.27,44.35,44.27,44.34,24000.0,28.5127,28.5642,28.5127,28.5577,24000.0
2011-03-25 12:20:00,44.34,44.35,44.3,44.31,23100.0,28.5577,28.5642,28.532,28.5384,23100.0
2011-03-25 12:25:00,44.3,44.34,44.28,44.33,24700.0,28.532,28.5577,28.5191,28.5513,24700.0
2011-03-25 12:30:00,44.32,44.37,44.28,44.28,30200.0,28.5449,28.5771,28.5191,28.5191,30200.0
2011-03-25 12:35:00,44.28,44.36,44.27,44.35,25700.0,28.5191,28.5706,28.5127,28.5642,25700.0
2011-03-25 12:40:00,44.34,44.36,44.32,44.35,18100.0,28.5577,28.5706,28.5449,28.5642,18100.0
2011-03-25 12:45:00,44.35,44.4,44.35,44.36,30500.0,28.5642,28.5964,28.5642,28.5706,30500.0
2011-03-25 12:50:00,44.36,44.39,44.35,44.37,9700.0,28.5706,28.5899,28.5642,28.5771,9700.0
2011-03-25 12:55:00,44.37,44.43,44.36,44.42,25000.0,28.5771,28.6157,28.5706,28.6093,25000.0
2011-03-25 13:00:00,44.42,44.44,44.4,44.4,19700.0,28.6093,28.6222,28.5964,28.5964,19700.0
2011-03-25 13:05:00,44.41,44.44,44.39,44.41,13800.0,28.6028,28.6222,28.5899,28.6028,13800.0
2011-03-25 13:10:00,44.42,44.42,44.36,44.4,27200.0,28.6093,28.6093,28.5706,28.5964,27200.0
2011-03-25 13:15:00,44.38,44.42,44.37,44.41,15400.0,28.5835,28.6093,28.5771,28.6028,15400.0
2011-03-25 13:20:00,44.4,44.44,44.4,44.42,14500.0,28.5964,28.6222,28.5964,28.6093,14500.0
2011-03-25 13:25:00,44.42,44.46,44.42,44.45,18700.0,28.6093,28.635,28.6093,28.6286,18700.0
2011-03-25 13:30:00,44.45,44.47,44.42,44.46,19900.0,28.6286,28.6415,28.6093,28.635,19900.0
2011-03-25 13:35:00,44.45,44.49,44.43,44.48,15100.0,28.6286,28.6544,28.6157,28.6479,15100.0
2011-03-25 13:40:00,44.47,44.5,44.45,44.47,17700.0,28.6415,28.6608,28.6286,28.6415,17700.0
2011-03-25 13:45:00,44.48,44.5,44.46,44.49,17300.0,28.6479,28.6608,28.635,28.6544,17300.0
2011-03-25 13:50:00,44.49,44.5,44.48,44.5,33600.0,28.6544,28.6608,28.6479,28.6608,33600.0
2011-03-25 13:55:00,44.49,44.5,44.38,44.39,38200.0,28.6544,28.6608,28.5835,28.5899,38200.0
2011-03-25 14:00:00,44.4,44.43,44.38,44.43,18600.0,28.5964,28.6157,28.5835,28.6157,18600.0
2011-03-25 14:05:00,44.43,44.44,44.42,44.43,19300.0,28.6157,28.6222,28.6093,28.6157,19300.0
2011-03-25 14:10:00,44.42,44.47,44.42,44.46,23800.0,28.6093,28.6415,28.6093,28.635,23800.0
2011-03-25 14:15:00,44.46,44.5,44.44,44.44,28600.0,28.635,28.6608,28.6222,28.6222,28600.0
2011-03-25 14:20:00,44.44,44.47,44.35,44.35,25600.0,28.6222,28.6415,28.5642,28.5642,25600.0
2011-03-25 14:25:00,44.35,44.35,44.31,44.32,19500.0,28.5642,28.5642,28.5384,28.5449,19500.0
2011-03-25 14:30:00,44.32,44.32,44.28,44.3,23900.0,28.5449,28.5449,28.5191,28.532,23900.0
2011-03-25 14:35:00,44.31,44.34,44.31,44.32,21500.0,28.5384,28.5577,28.5384,28.5449,21500.0
2011-03-25 14:40:00,44.31,44.31,44.29,44.31,15700.0,28.5384,28.5384,28.5255,28.5384,15700.0
2011-03-25 14:45:00,44.31,44.35,44.3,44.33,18300.0,28.5384,28.5642,28.532,28.5513,18300.0
2011-03-25 14:50:00,44.33,44.4,44.33,44.37,28900.0,28.5513,28.5964,28.5513,28.5771,28900.0
2011-03-25 14:55:00,44.37,44.4,44.37,44.4,25700.0,28.5771,28.5964,28.5771,28.5964,25700.0
2011-03-25 15:00:00,44.4,44.4,44.31,44.31,11100.0,28.5964,28.5964,28.5384,28.5384,11100.0
2011-03-25 15:05:00,44.31,44.32,44.24,44.26,24200.0,28.5384,28.5449,28.4933,28.5062,24200.0
2011-03-25 15:10:00,44.25,44.3,44.21,44.29,19200.0,28.4998,28.532,28.474,28.5255,19200.0
2011-03-25 15:15:00,44.29,44.29,44.23,44.25,28000.0,28.5255,28.5255,28.4869,28.4998,28000.0
2011-03-25 15:20:00,44.26,44.27,44.16,44.16,25100.0,28.5062,28.5127,28.4418,28.4418,25100.0
2011-03-25 15:25:00,44.16,44.16,44.11,44.11,20500.0,28.4418,28.4418,28.4096,28.4096,20500.0
2011-03-25 15:30:00,44.11,44.15,44.08,44.08,29800.0,28.4096,28.4354,28.3903,28.3903,29800.0
2011-03-25 15:35:00,44.08,44.17,44.08,44.17,39400.0,28.3903,28.4483,28.3903,28.4483,39400.0
2011-03-25 15:40:00,44.17,44.2,44.15,44.19,34200.0,28.4483,28.4676,28.4354,28.4611,34200.0
2011-03-25 15:45:00,44.19,44.19,44.05,44.07,119200.0,28.4611,28.4611,28.371,28.3838,119200.0
2011-03-25 15:50:00,44.07,44.1,44.02,44.06,74200.0,28.3838,28.4032,28.3516,28.3774,74200.0
2011-03-25 15:55:00,44.06,44.1,44.03,44.05,70500.0,28.3774,28.4032,28.3581,28.371,70500.0
2011-03-28 09:30:00,44.24,44.39,44.11,44.31,79300.0,28.4933,28.5899,28.4096,28.5384,79300.0
2011-03-28 09:35:00,44.31,44.42,44.3,44.39,52100.0,28.5384,28.6093,28.532,28.5899,52100.0
2011-03-28 09:40:00,44.39,44.47,44.37,44.37,43000.0,28.5899,28.6415,28.5771,28.5771,43000.0
2011-03-28 09:45:00,44.37,44.47,44.34,44.35,24200.0,28.5771,28.6415,28.5577,28.5642,24200.0
2011-03-28 09:50:00,44.34,44.47,44.32,44.47,20100.0,28.5577,28.6415,28.5449,28.6415,20100.0
2011-03-28 09:55:00,44.46,44.67,44.46,44.53,46700.0,28.635,28.7703,28.635,28.6801,46700.0
2011-03-28 10:00:00,44.53,44.55,44.46,44.49,20500.0,28.6801,28.693,28.635,28.6544,20500.0
2011-03-28 10:05:00,44.48,44.48,44.37,44.4,23500.0,28.6479,28.6479,28.5771,28.5964,23500.0
2011-03-28 10:10:00,44.4,44.47,44.28,44.47,21200.0,28.5964,28.6415,28.5191,28.6415,21200.0
2011-03-28 10:15:00,44.48,44.54,44.48,44.52,22500.0,28.6479,28.6866,28.6479,28.6737,22500.0
2011-03-28 10:20:00,44.52,44.52,44.39,44.39,11200.0,28.6737,28.6737,28.5899,28.5899,11200.0
2011-03-28 10:25:00,44.39,44.43,44.36,44.43,22000.0,28.5899,28.6157,28.5706,28.6157,22000.0
2011-03-28 10:30:00,44.41,44.42,44.35,44.37,32800.0,28.6028,28.6093,28.5642,28.5771,32800.0
2011-03-28 10:35:00,44.36,44.42,44.34,44.36,22100.0,28.5706,28.6093,28.5577,28.5706,22100.0
2011-03-28 10:40:00,44.35,44.36,44.3,44.34,21500.0,28.5642,28.5706,28.532,28.5577,21500.0
2011-03-28 10:45:00,44.34,44.34,44.22,44.24,18200.0,28.5577,28.5577,28.4805,28.4933,18200.0
2011-03-28 10:50:00,44.25,44.27,44.12,44.12,12600.0,28.4998,28.5127,28.4161,28.4161,12600.0
2011-03-28 10:55:00,44.13,44.21,44.11,44.19,17100.0,28.4225,28.474,28.4096,28.4611,17100.0
2011-03-28 11:00:00,44.19,44.2,44.12,44.17,30900.0,28.4611,28.4676,28.4161,28.4483,30900.0
2011-03-28 11:05:00,44.17,44.18,44.12,44.12,9100.0,28.4483,28.4547,28.4161,28.4161,9100.0
2011-03-28 11:10:00,44.13,44.13,44.09,44.11,15800.0,28.4225,28.4225,28.3967,28.4096,15800.0
2011-03-28 11:15:00,44.11,44.16,44.09,44.09,16500.0,28.4096,28.4418,28.3967,28.3967,16500.0
2011-03-28 11:20:00,44.1,44.14,44.09,44.12,22600.0,28.4032,28.4289,28.3967,28.4161,22600.0
2011-03-28 11:25:00,44.11,44.13,44.1,44.11,15500.0,28.4096,28.4225,28.4032,28.4096,15500.0
2011-03-28 11:30:00,44.11,44.12,44.02,44.02,24200.0,28.4096,28.4161,28.3516,28.3516,24200.0
2011-03-28 11:35:00,44.02,44.02,43.94,43.96,20400.0,28.3516,28.3516,28.3001,28.313,20400.0
2011-03-28 11:40:00,43.96,43.96,43.87,43.89,14300.0,28.313,28.313,28.255,28.2679,14300.0
2011-03-28 11:45:00,43.89,43.93,43.87,43.93,26600.0,28.2679,28.2937,28.255,28.2937,26600.0
2011-03-28 11:50:00,43.93,43.93,43.9,43.93,15800.0,28.2937,28.2937,28.2744,28.2937,15800.0
2011-03-28 11:55:00,43.93,44.0,43.91,43.99,21000.0,28.2937,28.3388,28.2808,28.3323,21000.0
2011-03-28 12:00:00,44.0,44.0,43.94,43.98,9400.0,28.3388,28.3388,28.3001,28.3259,9400.0
2011-03-28 12:05:00,43.98,43.98,43.89,43.93,15200.0,28.3259,28.3259,28.2679,28.2937,15200.0
2011-03-28 12:10:00,43.93,44.0,43.93,44.0,17500.0,28.2937,28.3388,28.2937,28.3388,17500.0
2011-03-28 12:15:00,43.99,43.99,43.95,43.96,15700.0,28.3323,28.3323,28.3066,28.313,15700.0
2011-03-28 12:20:00,43.97,44.0,43.97,44.0,15300.0,28.3194,28.3388,28.3194,28.3388,15300.0
2011-03-28 12:25:00,44.0,44.02,43.97,43.99,29000.0,28.3388,28.3516,28.3194,28.3323,29000.0
2011-03-28 12:30:00,43.99,44.03,43.98,44.01,9600.0,28.3323,28.3581,28.3259,28.3452,9600.0
2011-03-28 12:35:00,44.01,44.05,44.0,44.04,14500.0,28.3452,28.371,28.3388,28.3645,14500.0
2011-03-28 12:40:00,44.03,44.09,44.03,44.08,8800.0,28.3581,28.3967,28.3581,28.3903,8800.0
2011-03-28 12:45:00,44.07,44.07,44.04,44.05,14800.0,28.3838,28.3838,28.3645,28.371,14800.0
2011-03-28 12:50:00,44.05,44.06,44.05,44.05,9900.0,28.371,28.3774,28.371,28.371,9900.0
2011-03-28 12:55:00,44.05,44.06,44.05,44.05,11200.0,28.371,28.3774,28.371,28.371,11200.0
2011-03-28 13:00:00,44.06,44.11,44.06,44.1,210100.0,28.3774,28.4096,28.3774,28.4032,210100.0
2011-03-28 13:05:00,44.1,44.1,44.08,44.08,9600.0,28.4032,28.4032,28.3903,28.3903,9600.0
2011-03-28 13:10:00,44.08,44.15,44.08,44.14,19000.0,28.3903,28.4354,28.3903,28.4289,19000.0
2011-03-28 13:15:00,44.15,44.16,44.12,44.12,8100.0,28.4354,28.4418,28.4161,28.4161,8100.0
2011-03-28 13:20:00,44.12,44.12,44.09,44.11,11300.0,28.4161,28.4161,28.3967,28.4096,11300.0
2011-03-28 13:25:00,44.12,44.12,44.1,44.12,8700.0,28.4161,28.4161,28.4032,28.4161,8700.0
2011-03-28 13:30:00,44.12,44.12,44.08,44.11,31600.0,28.4161,28.4161,28.3903,28.4096,31600.0
2011-03-28 13:35:00,44.1,44.12,44.07,44.09,91900.0,28.4032,28.4161,28.3838,28.3967,91900.0
2011-03-28 13:40:00,44.08,44.09,44.06,44.07,37400.0,28.3903,28.3967,28.3774,28.3838,37400.0
2011-03-28 13:45:00,44.07,44.08,44.05,44.06,20900.0,28.3838,28.3903,28.371,28.3774,20900.0
2011-03-28 13:50:00,44.07,44.09,44.07,44.07,15700.0,28.3838,28.3967,28.3838,28.3838,15700.0
2011-03-28 13:55:00,44.07,44.1,44.06,44.08,75700.0,28.3838,28.4032,28.3774,28.3903,75700.0
2011-03-28 14:00:00,44.09,44.09,44.05,44.05,110500.0,28.3967,28.3967,28.371,28.371,110500.0
2011-03-28 14:05:00,44.06,44.09,44.05,44.08,41500.0,28.3774,28.3967,28.371,28.3903,41500.0
2011-03-28 14:10:00,44.08,44.09,44.07,44.08,34100.0,28.3903,28.3967,28.3838,28.3903,34100.0
2011-03-28 14:15:00,44.08,44.09,44.07,44.08,16700.0,28.3903,28.3967,28.3838,28.3903,16700.0
2011-03-28 14:20:00,44.08,44.11,44.07,44.09,119200.0,28.3903,28.4096,28.3838,28.3967,119200.0
2011-03-28 14:25:00,44.08,44.09,44.08,44.09,14500.0,28.3903,28.3967,28.3903,28.3967,14500.0
2011-03-28 14:30:00,44.09,44.09,44.07,44.08,19300.0,28.3967,28.3967,28.3838,28.3903,19300.0
2011-03-28 14:35:00,44.08,44.09,44.07,44.08,66300.0,28.3903,28.3967,28.3838,28.3903,66300.0
2011-03-28 14:40:00,44.08,44.1,44.06,44.1,27200.0,28.3903,28.4032,28.3774,28.4032,27200.0
2011-03-28 14:45:00,44.09,44.12,44.07,44.09,30200.0,28.3967,28.4161,28.3838,28.3967,30200.0
2011-03-28 14:50:00,44.08,44.09,44.04,44.07,37900.0,28.3903,28.3967,28.3645,28.3838,37900.0
2011-03-28 14:55:00,44.07,44.12,44.04,44.12,40500.0,28.3838,28.4161,28.3645,28.4161,40500.0
2011-03-28 15:00:00,44.13,44.17,44.09,44.14,36800.0,28.4225,28.4483,28.3967,28.4289,36800.0
2011-03-28 15:05:00,44.14,44.14,44.07,44.08,23600.0,28.4289,28.4289,28.3838,28.3903,23600.0
2011-03-28 15:10:00,44.08,44.1,44.07,44.09,20800.0,28.3903,28.4032,28.3838,28.3967,20800.0
2011-03-28 15:15:00,44.09,44.11,44.06,44.07,40200.0,28.3967,28.4096,28.3774,28.3838,40200.0
2011-03-28 15:20:00,44.07,44.11,44.05,44.09,42900.0,28.3838,28.4096,28.371,28.3967,42900.0
2011-03-28 15:25:00,44.09,44.12,44.06,44.08,40200.0,28.3967,28.4161,28.3774,28.3903,40200.0
2011-03-28 15:30:00,44.07,44.11,44.05,44.09,48500.0,28.3838,28.4096,28.371,28.3967,48500.0
2011-03-28 15:35:00,44.1,44.1,44.07,44.08,35700.0,28.4032,28.4032,28.3838,28.3903,35700.0
2011-03-28 15:40:00,44.08,44.09,44.02,44.09,130300.0,28.3903,28.3967,28.3516,28.3967,130300.0
2011-03-28 15:45:00,44.09,44.09,43.98,44.0,164300.0,28.3967,28.3967,28.3259,28.3388,164300.0
2011-03-28 15:50:00,44.0,44.02,43.99,43.99,63300.0,28.3388,28.3516,28.3323,28.3323,63300.0
2011-03-28 15:55:00,43.99,44.0,43.97,43.98,141800.0,28.3323,28.3388,28.3194,28.3259,141800.0
2011-03-29 09:30:00,43.94,43.97,43.65,43.7,36500.0,28.3001,28.3194,28.1133,28.1455,36500.0
2011-03-29 09:35:00,43.67,43.73,43.52,43.59,58800.0,28.1262,28.1649,28.0296,28.0747,58800.0
2011-03-29 09:40:00,43.59,43.7,43.51,43.61,30200.0,28.0747,28.1455,28.0232,28.0876,30200.0
2011-03-29 09:45:00,43.62,43.69,43.51,43.55,17500.0,28.094,28.1391,28.0232,28.0489,17500.0
2011-03-29 09:50:00,43.55,43.64,43.53,43.61,27700.0,28.0489,28.1069,28.0361,28.0876,27700.0
2011-03-29 09:55:00,43.6,43.7,43.55,43.66,16500.0,28.0811,28.1455,28.0489,28.1198,16500.0
2011-03-29 10:00:00,43.65,43.89,43.63,43.86,15200.0,28.1133,28.2679,28.1005,28.2486,15200.0
2011-03-29 10:05:00,43.87,43.97,43.84,43.95,16900.0,28.255,28.3194,28.2357,28.3066,16900.0
2011-03-29 10:10:00,43.95,44.04,43.86,43.89,18700.0,28.3066,28.3645,28.2486,28.2679,18700.0
2011-03-29 10:15:00,43.9,43.96,43.83,43.96,33700.0,28.2744,28.313,28.2293,28.313,33700.0
2011-03-29 10:20:00,43.96,43.96,43.89,43.91,21200.0,28.313,28.313,28.2679,28.2808,21200.0
2011-03-29 10:25:00,43.92,43.95,43.88,43.91,23700.0,28.2872,28.3066,28.2615,28.2808,23700.0
2011-03-29 10:30:00,43.9,43.99,43.9,43.95,6800.0,28.2744,28.3323,28.2744,28.3066,6800.0
2011-03-29 10:35:00,43.95,43.97,43.89,43.93,13100.0,28.3066,28.3194,28.2679,28.2937,13100.0
2011-03-29 10:40:00,43.93,43.96,43.9,43.9,6500.0,28.2937,28.313,28.2744,28.2744,6500.0
2011-03-29 10:45:00,43.9,44.0,43.9,43.97,10700.0,28.2744,28.3388,28.2744,28.3194,10700.0
2011-03-29 10:50:00,43.96,44.0,43.96,43.96,9700.0,28.313,28.3388,28.313,28.313,9700.0
2011-03-29 10:55:00,43.96,44.0,43.95,43.99,8600.0,28.313,28.3388,28.3066,28.3323,8600.0
2011-03-29 11:00:00,43.99,44.15,43.97,44.14,65400.0,28.3323,28.4354,28.3194,28.4289,65400.0
2011-03-29 11:05:00,44.14,44.3,44.12,44.3,27700.0,28.4289,28.532,28.4161,28.532,27700.0
2011-03-29 11:10:00,44.29,44.32,44.22,44.25,21900.0,28.5255,28.5449,28.4805,28.4998,21900.0
2011-03-29 11:15:00,44.24,44.3,44.22,44.28,9900.0,28.4933,28.532,28.4805,28.5191,9900.0
2011-03-29 11:20:00,44.27,44.48,44.27,44.45,50600.0,28.5127,28.6479,28.5127,28.6286,50600.0
2011-03-29 11:25:00,44.45,44.45,44.35,44.43,16300.0,28.6286,28.6286,28.5642,28.6157,16300.0
2011-03-29 11:30:00,44.43,44.47,44.38,44.41,19600.0,28.6157,28.6415,28.5835,28.6028,19600.0
2011-03-29 11:35:00,44.41,44.43,44.33,44.35,12400.0,28.6028,28.6157,28.5513,28.5642,12400.0
2011-03-29 11:40:00,44.34,44.36,44.27,44.27,18800.0,28.5577,28.5706,28.5127,28.5127,18800.0
2011-03-29 11:45:00,44.28,44.32,44.26,44.27,9800.0,28.5191,28.5449,28.5062,28.5127,9800.0
2011-03-29 11:50:00,44.28,44.32,44.28,44.32,24000.0,28.5191,28.5449,28.5191,28.5449,24000.0
2011-03-29 11:55:00,44.32,44.33,44.28,44.31,22700.0,28.5449,28.5513,28.5191,28.5384,22700.0
2011-03-29 12:00:00,44.31,44.37,44.27,44.36,37300.0,28.5384,28.5771,28.5127,28.5706,37300.0
2011-03-29 12:05:00,44.36,44.36,44.26,44.34,27400.0,28.5706,28.5706,28.5062,28.5577,27400.0
2011-03-29 12:10:00,44.34,44.4,44.34,44.39,15800.0,28.5577,28.5964,28.5577,28.5899,15800.0
2011-03-29 12:15:00,44.4,44.41,44.37,44.4,17100.0,28.5964,28.6028,28.5771,28.5964,17100.0
2011-03-29 12:20:00,44.4,44.4,44.34,44.37,6500.0,28.5964,28.5964,28.5577,28.5771,6500.0
2011-03-29 12:25:00,44.36,44.36,44.25,44.26,14300.0,28.5706,28.5706,28.4998,28.5062,14300.0
2011-03-29 12:30:00,44.27,44.29,44.21,44.26,22300.0,28.5127,28.5255,28.474,28.5062,22300.0
2011-03-29 12:35:00,44.25,44.3,44.25,44.3,10600.0,28.4998,28.532,28.4998,28.532,10600.0
2011-03-29 12:40:00,44.3,44.3,44.21,44.21,18000.0,28.532,28.532,28.474,28.474,18000.0
2011-03-29 12:45:00,44.21,44.28,44.21,44.26,17100.0,28.474,28.5191,28.474,28.5062,17100.0
2011-03-29 12:50:00,44.24,44.26,44.23,44.23,11900.0,28.4933,28.5062,28.4869,28.4869,11900.0
2011-03-29 12:55:00,44.23,44.27,44.23,44.25,18400.0,28.4869,28.5127,28.4869,28.4998,18400.0
2011-03-29 13:00:00,44.25,44.27,44.23,44.24,17800.0,28.4998,28.5127,28.4869,28.4933,17800.0
2011-03-29 13:05:00,44.24,44.26,44.24,44.25,10400.0,28.4933,28.5062,28.4933,28.4998,10400.0
2011-03-29 13:10:00,44.25,44.25,44.21,44.22,16500.0,28.4998,28.4998,28.474,28.4805,16500.0
2011-03-29 13:15:00,44.23,44.23,44.2,44.21,11000.0,28.4869,28.4869,28.4676,28.474,11000.0
2011-03-29 13:20:00,44.2,44.24,44.2,44.2,9200.0,28.4676,28.4933,28.4676,28.4676,9200.0
2011-03-29 13:25:00,44.2,44.22,44.18,44.2,5700.0,28.4676,28.4805,28.4547,28.4676,5700.0
2011-03-29 13:30:00,44.2,44.27,44.2,44.26,7000.0,28.4676,28.5127,28.4676,28.5062,7000.0
2011-03-29 13:35:00,44.26,44.33,44.26,44.29,14100.0,28.5062,28.5513,28.5062,28.5255,14100.0
2011-03-29 13:40:00,44.29,44.29,44.25,44.28,7100.0,28.5255,28.5255,28.4998,28.5191,7100.0
2011-03-29 13:45:00,44.27,44.32,44.27,44.31,12900.0,28.5127,28.5449,28.5127,28.5384,12900.0
2011-03-29 13:50:00,44.32,44.34,44.31,44.33,7100.0,28.5449,28.5577,28.5384,28.5513,7100.0
2011-03-29 13:55:00,44.32,44.33,44.27,44.32,12700.0,28.5449,28.5513,28.5127,28.5449,12700.0
2011-03-29 14:00:00,44.32,44.42,44.31,44.4,12700.0,28.5449,28.6093,28.5384,28.5964,12700.0
2011-03-29 14:05:00,44.39,44.45,44.37,44.44,9900.0,28.5899,28.6286,28.5771,28.6222,9900.0
2011-03-29 14:10:00,44.44,44.44,44.36,44.38,20000.0,28.6222,28.6222,28.5706,28.5835,20000.0
2011-03-29 14:15:00,44.38,44.44,44.38,44.4,14000.0,28.5835,28.6222,28.5835,28.5964,14000.0
2011-03-29 14:20:00,44.41,44.44,44.39,44.44,11800.0,28.6028,28.6222,28.5899,28.6222,11800.0
2011-03-29 14:25:00,44.44,44.45,44.42,44.43,13100.0,28.6222,28.6286,28.6093,28.6157,13100.0
2011-03-29 14:30:00,44.43,44.47,44.42,44.46,15300.0,28.6157,28.6415,28.6093,28.635,15300.0
2011-03-29 14:35:00,44.47,44.56,44.47,44.55,39000.0,28.6415,28.6994,28.6415,28.693,39000.0
2011-03-29 14:40:00,44.55,44.6,44.55,44.58,27900.0,28.693,28.7252,28.693,28.7123,27900.0
2011-03-29 14:45:00,44.58,44.6,44.58,44.6,8500.0,28.7123,28.7252,28.7123,28.7252,8500.0
2011-03-29 14:50:00,44.59,44.62,44.59,44.6,14400.0,28.7188,28.7381,28.7188,28.7252,14400.0
2011-03-29 14:55:00,44.6,44.61,44.56,44.58,10500.0,28.7252,28.7316,28.6994,28.7123,10500.0
2011-03-29 15:00:00,44.58,44.6,44.55,44.57,17300.0,28.7123,28.7252,28.693,28.7059,17300.0
2011-03-29 15:05:00,44.57,44.57,44.49,44.53,32000.0,28.7059,28.7059,28.6544,28.6801,32000.0
2011-03-29 15:10:00,44.52,44.56,44.51,44.56,19600.0,28.6737,28.6994,28.6672,28.6994,19600.0
2011-03-29 15:15:00,44.56,44.6,44.5,44.5,25000.0,28.6994,28.7252,28.6608,28.6608,25000.0
2011-03-29 15:20:00,44.51,44.54,44.5,44.5,19700.0,28.6672,28.6866,28.6608,28.6608,19700.0
2011-03-29 15:25:00,44.5,44.52,44.49,44.51,16800.0,28.6608,28.6737,28.6544,28.6672,16800.0
2011-03-29 15:30:00,44.51,44.54,44.49,44.5,57300.0,28.6672,28.6866,28.6544,28.6608,57300.0
2011-03-29 15:35:00,44.51,44.54,44.5,44.52,36000.0,28.6672,28.6866,28.6608,28.6737,36000.0
2011-03-29 15:40:00,44.52,44.55,44.5,44.54,48100.0,28.6737,28.693,28.6608,28.6866,48100.0
2011-03-29 15:45:00,44.54,44.58,44.52,44.56,178800.0,28.6866,28.7123,28.6737,28.6994,178800.0
2011-03-29 15:50:00,44.56,44.57,44.52,44.54,58900.0,28.6994,28.7059,28.6737,28.6866,58900.0
2011-03-29 15:55:00,44.54,44.56,44.5,44.55,95900.0,28.6866,28.6994,28.6608,28.693,95900.0
2011-03-30 09:30:00,44.79,45.0,44.79,44.82,51500.0,28.8476,28.9828,28.8476,28.8669,51500.0
2011-03-30 09:35:00,44.81,44.92,44.71,44.9,27600.0,28.8605,28.9313,28.796,28.9184,27600.0
2011-03-30 09:40:00,44.9,44.9,44.81,44.81,26400.0,28.9184,28.9184,28.8605,28.8605,26400.0
2011-03-30 09:45:00,44.81,44.83,44.68,44.75,28000.0,28.8605,28.8733,28.7767,28.8218,28000.0
2011-03-30 09:50:00,44.75,44.8,44.73,44.74,13700.0,28.8218,28.854,28.8089,28.8154,13700.0
2011-03-30 09:55:00,44.74,44.94,44.72,44.92,38900.0,28.8154,28.9442,28.8025,28.9313,38900.0
2011-03-30 10:00:00,44.93,44.93,44.85,44.89,13000.0,28.9377,28.9377,28.8862,28.912,13000.0
2011-03-30 10:05:00,44.88,44.88,44.72,44.72,29000.0,28.9055,28.9055,28.8025,28.8025,29000.0
2011-03-30 10:10:00,44.73,44.74,44.65,44.66,48400.0,28.8089,28.8154,28.7574,28.7638,48400.0
2011-03-30 10:15:00,44.68,44.74,44.65,44.73,18700.0,28.7767,28.8154,28.7574,28.8089,18700.0
2011-03-30 10:20:00,44.73,44.75,44.71,44.73,13300.0,28.8089,28.8218,28.796,28.8089,13300.0
2011-03-30 10:25:00,44.72,44.74,44.66,44.67,22800.0,28.8025,28.8154,28.7638,28.7703,22800.0
2011-03-30 10:30:00,44.67,44.82,44.67,44.74,29600.0,28.7703,28.8669,28.7703,28.8154,29600.0
2011-03-30 10:35:00,44.73,44.76,44.7,44.71,26700.0,28.8089,28.8283,28.7896,28.796,26700.0
2011-03-30 10:40:00,44.71,44.87,44.71,44.87,56700.0,28.796,28.8991,28.796,28.8991,56700.0
2011-03-30 10:45:00,44.86,44.98,44.86,44.97,42400.0,28.8927,28.9699,28.8927,28.9635,42400.0
2011-03-30 10:50:00,44.97,45.0,44.96,44.97,70100.0,28.9635,28.9828,28.9571,28.9635,70100.0
2011-03-30 10:55:00,44.97,45.0,44.97,44.97,25600.0,28.9635,28.9828,28.9635,28.9635,25600.0
2011-03-30 11:00:00,44.97,44.98,44.95,44.96,23700.0,28.9635,28.9699,28.9506,28.9571,23700.0
2011-03-30 11:05:00,44.97,45.0,44.93,45.0,62700.0,28.9635,28.9828,28.9377,28.9828,62700.0
2011-03-30 11:10:00,44.99,44.99,44.95,44.97,11200.0,28.9764,28.9764,28.9506,28.9635,11200.0
2011-03-30 11:15:00,44.98,45.0,44.98,44.99,14400.0,28.9699,28.9828,28.9699,28.9764,14400.0
2011-03-30 11:20:00,45.0,45.06,44.94,45.06,113500.0,28.9828,29.0215,28.9442,29.0215,113500.0
2011-03-30 11:25:00,45.05,45.06,44.98,45.0,43000.0,29.015,29.0215,28.9699,28.9828,43000.0
2011-03-30 11:30:00,45.0,45.01,44.95,44.97,76100.0,28.9828,28.9893,28.9506,28.9635,76100.0
2011-03-30 11:35:00,44.97,44.98,44.95,44.96,19900.0,28.9635,28.9699,28.9506,28.9571,19900.0
2011-03-30 11:40:00,44.96,45.0,44.95,44.96,15600.0,28.9571,28.9828,28.9506,28.9571,15600.0
2011-03-30 11:45:00,44.96,44.96,44.89,44.92,22700.0,28.9571,28.9571,28.912,28.9313,22700.0
2011-03-30 11:50:00,44.91,44.92,44.86,44.91,7000.0,28.9249,28.9313,28.8927,28.9249,7000.0
2011-03-30 11:55:00,44.9,44.9,44.86,44.87,6300.0,28.9184,28.9184,28.8927,28.8991,6300.0
2011-03-30 12:00:00,44.87,44.93,44.87,44.93,20800.0,28.8991,28.9377,28.8991,28.9377,20800.0
2011-03-30 12:05:00,44.93,44.98,44.92,44.94,91500.0,28.9377,28.9699,28.9313,28.9442,91500.0
2011-03-30 12:10:00,44.93,44.98,44.92,44.95,81800.0,28.9377,28.9699,28.9313,28.9506,81800.0
2011-03-30 12:15:00,44.94,45.06,44.93,45.03,62400.0,28.9442,29.0215,28.9377,29.0021,62400.0
2011-03-30 12:20:00,45.02,45.06,44.99,45.05,23200.0,28.9957,29.0215,28.9764,29.015,23200.0
2011-03-30 12:25:00,45.05,45.07,45.03,45.05,18500.0,29.015,29.0279,29.0021,29.015,18500.0
2011-03-30 12:30:00,45.05,45.06,45.02,45.02,17500.0,29.015,29.0215,28.9957,28.9957,17500.0
2011-03-30 12:35:00,45.02,45.02,45.0,45.0,10300.0,28.9957,28.9957,28.9828,28.9828,10300.0
2011-03-30 12:40:00,45.01,45.03,45.0,45.0,10800.0,28.9893,29.0021,28.9828,28.9828,10800.0
2011-03-30 12:45:00,45.0,45.02,44.99,44.99,15800.0,28.9828,28.9957,28.9764,28.9764,15800.0
2011-03-30 12:50:00,44.99,45.02,44.98,44.99,27100.0,28.9764,28.9957,28.9699,28.9764,27100.0
2011-03-30 12:55:00,44.99,45.03,44.99,45.03,12400.0,28.9764,29.0021,28.9764,29.0021,12400.0
2011-03-30 13:00:00,45.04,45.05,45.01,45.03,9700.0,29.0086,29.015,28.9893,29.0021,9700.0
2011-03-30 13:05:00,45.03,45.07,45.03,45.07,13500.0,29.0021,29.0279,29.0021,29.0279,13500.0
2011-03-30 13:10:00,45.07,45.08,45.05,45.07,6500.0,29.0279,29.0344,29.015,29.0279,6500.0
2011-03-30 13:15:00,45.07,45.08,45.03,45.03,12400.0,29.0279,29.0344,29.0021,29.0021,12400.0
2011-03-30 13:20:00,45.03,45.06,45.01,45.06,10300.0,29.0021,29.0215,28.9893,29.0215,10300.0
2011-03-30 13:25:00,45.07,45.07,45.01,45.03,18100.0,29.0279,29.0279,28.9893,29.0021,18100.0
2011-03-30 13:30:00,45.03,45.09,45.03,45.05,15200.0,29.0021,29.0408,29.0021,29.015,15200.0
2011-03-30 13:35:00,45.05,45.09,45.05,45.05,10600.0,29.015,29.0408,29.015,29.015,10600.0
2011-03-30 13:40:00,45.05,45.09,45.05,45.07,10600.0,29.015,29.0408,29.015,29.0279,10600.0
2011-03-30 13:45:00,45.07,45.07,45.03,45.03,18700.0,29.0279,29.0279,29.0021,29.0021,18700.0
2011-03-30 13:50:00,45.02,45.03,44.96,44.99,26600.0,28.9957,29.0021,28.9571,28.9764,26600.0
2011-03-30 13:55:00,45.0,45.07,45.0,45.07,12500.0,28.9828,29.0279,28.9828,29.0279,12500.0
2011-03-30 14:00:00,45.06,45.07,45.05,45.06,6200.0,29.0215,29.0279,29.015,29.0215,6200.0
2011-03-30 14:05:00,45.06,45.07,45.04,45.06,18800.0,29.0215,29.0279,29.0086,29.0215,18800.0
2011-03-30 14:10:00,45.07,45.07,45.02,45.06,29500.0,29.0279,29.0279,28.9957,29.0215,29500.0
2011-03-30 14:15:00,45.06,45.09,45.01,45.02,30800.0,29.0215,29.0408,28.9893,28.9957,30800.0
2011-03-30 14:20:00,45.02,45.09,45.01,45.08,19000.0,28.9957,29.0408,28.9893,29.0344,19000.0
2011-03-30 14:25:00,45.08,45.1,45.06,45.09,23200.0,29.0344,29.0472,29.0215,29.0408,23200.0
2011-03-30 14:30:00,45.08,45.1,45.06,45.09,28500.0,29.0344,29.0472,29.0215,29.0408,28500.0
2011-03-30 14:35:00,45.1,45.1,45.06,45.06,26500.0,29.0472,29.0472,29.0215,29.0215,26500.0
2011-03-30 14:40:00,45.06,45.1,45.06,45.07,20600.0,29.0215,29.0472,29.0215,29.0279,20600.0
2011-03-30 14:45:00,45.06,45.06,45.0,45.01,17300.0,29.0215,29.0215,28.9828,28.9893,17300.0
2011-03-30 14:50:00,45.01,45.03,44.98,44.99,31700.0,28.9893,29.0021,28.9699,28.9764,31700.0
2011-03-30 14:55:00,44.99,45.02,44.98,44.99,34100.0,28.9764,28.9957,28.9699,28.9764,34100.0
2011-03-30 15:00:00,44.98,45.03,44.98,44.99,42500.0,28.9699,29.0021,28.9699,28.9764,42500.0
2011-03-30 15:05:00,44.99,45.01,44.98,44.98,43500.0,28.9764,28.9893,28.9699,28.9699,43500.0
2011-03-30 15:10:00,44.98,45.06,44.98,45.04,23900.0,28.9699,29.0215,28.9699,29.0086,23900.0
2011-03-30 15:15:00,45.04,45.09,45.02,45.07,30500.0,29.0086,29.0408,28.9957,29.0279,30500.0
2011-03-30 15:20:00,45.07,45.08,45.04,45.07,14400.0,29.0279,29.0344,29.0086,29.0279,14400.0
2011-03-30 15:25:00,45.07,45.07,45.03,45.05,24900.0,29.0279,29.0279,29.0021,29.015,24900.0
2011-03-30 15:30:00,45.05,45.07,45.03,45.05,41000.0,29.015,29.0279,29.0021,29.015,41000.0
2011-03-30 15:35:00,45.05,45.12,45.05,45.12,33000.0,29.015,29.0601,29.015,29.0601,33000.0
2011-03-30 15:40:00,45.12,45.16,45.1,45.15,66500.0,29.0601,29.0859,29.0472,29.0794,66500.0
2011-03-30 15:45:00,45.14,45.16,45.05,45.09,73100.0,29.073,29.0859,29.015,29.0408,73100.0
2011-03-30 15:50:00,45.09,45.11,45.06,45.11,67700.0,29.0408,29.0537,29.0215,29.0537,67700.0
2011-03-30 15:55:00,45.1,45.14,45.09,45.11,125200.0,29.0472,29.073,29.0408,29.0537,125200.0
2011-03-31 09:30:00,44.92,44.93,44.65,44.69,65600.0,28.9313,28.9377,28.7574,28.7832,65600.0
2011-03-31 09:35:00,44.69,44.83,44.61,44.82,69800.0,28.7832,28.8733,28.7316,28.8669,69800.0
2011-03-31 09:40:00,44.8,45.02,44.76,44.83,71900.0,28.854,28.9957,28.8283,28.8733,71900.0
2011-03-31 09:45:00,44.83,44.88,44.76,44.82,36600.0,28.8733,28.9055,28.8283,28.8669,36600.0
2011-03-31 09:50:00,44.82,44.91,44.65,44.72,65000.0,28.8669,28.9249,28.7574,28.8025,65000.0
2011-03-31 09:55:00,44.7,44.8,44.7,44.75,22200.0,28.7896,28.854,28.7896,28.8218,22200.0
2011-03-31 10:00:00,44.73,44.83,44.66,44.79,57900.0,28.8089,28.8733,28.7638,28.8476,57900.0
2011-03-31 10:05:00,44.8,44.8,44.56,44.65,54800.0,28.854,28.854,28.6994,28.7574,54800.0
2011-03-31 10:10:00,44.66,44.8,44.56,44.79,23800.0,28.7638,28.854,28.6994,28.8476,23800.0
2011-03-31 10:15:00,44.79,44.8,44.67,44.67,19800.0,28.8476,28.854,28.7703,28.7703,19800.0
2011-03-31 10:20:00,44.68,44.73,44.63,44.73,35200.0,28.7767,28.8089,28.7445,28.8089,35200.0
2011-03-31 10:25:00,44.73,44.74,44.67,44.71,24700.0,28.8089,28.8154,28.7703,28.796,24700.0
2011-03-31 10:30:00,44.71,44.85,44.71,44.85,26000.0,28.796,28.8862,28.796,28.8862,26000.0
2011-03-31 10:35:00,44.87,44.91,44.82,44.85,14700.0,28.8991,28.9249,28.8669,28.8862,14700.0
2011-03-31 10:40:00,44.81,44.81,44.73,44.81,16100.0,28.8605,28.8605,28.8089,28.8605,16100.0
2011-03-31 10:45:00,44.8,44.81,44.7,44.7,16100.0,28.854,28.8605,28.7896,28.7896,16100.0
2011-03-31 10:50:00,44.71,44.81,44.7,44.75,22000.0,28.796,28.8605,28.7896,28.8218,22000.0
2011-03-31 10:55:00,44.75,44.83,44.74,44.8,12900.0,28.8218,28.8733,28.8154,28.854,12900.0
2011-03-31 11:00:00,44.8,44.8,44.74,44.75,17100.0,28.854,28.854,28.8154,28.8218,17100.0
2011-03-31 11:05:00,44.75,44.81,44.74,44.75,25200.0,28.8218,28.8605,28.8154,28.8218,25200.0
2011-03-31 11:10:00,44.74,44.81,44.74,44.78,16800.0,28.8154,28.8605,28.8154,28.8411,16800.0
2011-03-31 11:15:00,44.78,44.81,44.75,44.78,14300.0,28.8411,28.8605,28.8218,28.8411,14300.0
2011-03-31 11:20:00,44.76,44.76,44.61,44.61,15000.0,28.8283,28.8283,28.7316,28.7316,15000.0
2011-03-31 11:25:00,44.6,44.68,44.57,44.59,14000.0,28.7252,28.7767,28.7059,28.7188,14000.0
2011-03-31 11:30:00,44.59,44.61,44.46,44.48,59000.0,28.7188,28.7316,28.635,28.6479,59000.0
2011-03-31 11:35:00,44.5,44.55,44.49,44.51,30700.0,28.6608,28.693,28.6544,28.6672,30700.0
2011-03-31 11:40:00,44.53,44.54,44.5,44.52,13500.0,28.6801,28.6866,28.6608,28.6737,13500.0
2011-03-31 11:45:00,44.54,44.59,44.53,44.56,14500.0,28.6866,28.7188,28.6801,28.6994,14500.0
2011-03-31 11:50:00,44.55,44.63,44.54,44.62,12700.0,28.693,28.7445,28.6866,28.7381,12700.0
2011-03-31 11:55:00,44.61,44.61,44.56,44.6,7700.0,28.7316,28.7316,28.6994,28.7252,7700.0
2011-03-31 12:00:00,44.6,44.65,44.56,44.6,7700.0,28.7252,28.7574,28.6994,28.7252,7700.0
2011-03-31 12:05:00,44.6,44.65,44.59,44.63,5200.0,28.7252,28.7574,28.7188,28.7445,5200.0
2011-03-31 12:10:00,44.64,44.65,44.58,44.58,4700.0,28.751,28.7574,28.7123,28.7123,4700.0
2011-03-31 12:15:00,44.58,44.63,44.58,44.61,4400.0,28.7123,28.7445,28.7123,28.7316,4400.0
2011-03-31 12:20:00,44.63,44.65,44.59,44.63,12100.0,28.7445,28.7574,28.7188,28.7445,12100.0
2011-03-31 12:25:00,44.63,44.66,44.62,44.65,21700.0,28.7445,28.7638,28.7381,28.7574,21700.0
2011-03-31 12:30:00,44.65,44.68,44.64,44.65,17200.0,28.7574,28.7767,28.751,28.7574,17200.0
2011-03-31 12:35:00,44.65,44.66,44.58,44.59,24900.0,28.7574,28.7638,28.7123,28.7188,24900.0
2011-03-31 12:40:00,44.59,44.72,44.58,44.71,15500.0,28.7188,28.8025,28.7123,28.796,15500.0
2011-03-31 12:45:00,44.71,44.72,44.64,44.67,9300.0,28.796,28.8025,28.751,28.7703,9300.0
2011-03-31 12:50:00,44.67,44.71,44.67,44.71,6300.0,28.7703,28.796,28.7703,28.796,6300.0
2011-03-31 12:55:00,44.71,44.77,44.69,44.75,15600.0,28.796,28.8347,28.7832,28.8218,15600.0
2011-03-31 13:00:00,44.74,44.76,44.69,44.7,9700.0,28.8154,28.8283,28.7832,28.7896,9700.0
2011-03-31 13:05:00,44.7,44.79,44.7,44.79,12400.0,28.7896,28.8476,28.7896,28.8476,12400.0
2011-03-31 13:10:00,44.79,44.79,44.76,44.76,5100.0,28.8476,28.8476,28.8283,28.8283,5100.0
2011-03-31 13:15:00,44.75,44.76,44.72,44.72,3300.0,28.8218,28.8283,28.8025,28.8025,3300.0
2011-03-31 13:20:00,44.72,44.81,44.71,44.8,9100.0,28.8025,28.8605,28.796,28.854,9100.0
2011-03-31 13:25:00,44.8,44.82,44.78,44.8,8100.0,28.854,28.8669,28.8411,28.854,8100.0
2011-03-31 13:30:00,44.8,44.82,44.78,44.8,7900.0,28.854,28.8669,28.8411,28.854,7900.0
2011-03-31 13:35:00,44.8,44.83,44.76,44.83,6200.0,28.854,28.8733,28.8283,28.8733,6200.0
2011-03-31 13:40:00,44.82,44.84,44.79,44.81,12400.0,28.8669,28.8798,28.8476,28.8605,12400.0
2011-03-31 13:45:00,44.81,44.82,44.79,44.82,5300.0,28.8605,28.8669,28.8476,28.8669,5300.0
2011-03-31 13:50:00,44.81,44.82,44.79,44.8,7300.0,28.8605,28.8669,28.8476,28.854,7300.0
2011-03-31 13:55:00,44.8,44.81,44.77,44.79,18200.0,28.854,28.8605,28.8347,28.8476,18200.0
2011-03-31 14:00:00,44.79,44.81,44.76,44.77,6000.0,28.8476,28.8605,28.8283,28.8347,6000.0
2011-03-31 14:05:00,44.78,44.83,44.77,44.83,10000.0,28.8411,28.8733,28.8347,28.8733,10000.0
2011-03-31 14:10:00,44.84,44.87,44.81,44.84,12400.0,28.8798,28.8991,28.8605,28.8798,12400.0
2011-03-31 14:15:00,44.86,44.9,44.84,44.86,10100.0,28.8927,28.9184,28.8798,28.8927,10100.0
2011-03-31 14:20:00,44.86,44.86,44.83,44.85,11800.0,28.8927,28.8927,28.8733,28.8862,11800.0
2011-03-31 14:25:00,44.84,44.87,44.83,44.83,14700.0,28.8798,28.8991,28.8733,28.8733,14700.0
2011-03-31 14:30:00,44.84,44.88,44.84,44.85,18700.0,28.8798,28.9055,28.8798,28.8862,18700.0
2011-03-31 14:35:00,44.85,44.86,44.83,44.86,9900.0,28.8862,28.8927,28.8733,28.8927,9900.0
2011-03-31 14:40:00,44.85,44.86,44.84,44.86,7200.0,28.8862,28.8927,28.8798,28.8927,7200.0
2011-03-31 14:45:00,44.85,44.89,44.85,44.88,21700.0,28.8862,28.912,28.8862,28.9055,21700.0
2011-03-31 14:50:00,44.88,44.89,44.85,44.88,8600.0,28.9055,28.912,28.8862,28.9055,8600.0
2011-03-31 14:55:00,44.87,44.89,44.86,44.89,12900.0,28.8991,28.912,28.8927,28.912,12900.0
2011-03-31 15:00:00,44.88,44.89,44.85,44.85,19900.0,28.9055,28.912,28.8862,28.8862,19900.0
2011-03-31 15:05:00,44.86,44.86,44.82,44.84,27500.0,28.8927,28.8927,28.8669,28.8798,27500.0
2011-03-31 15:10:00,44.83,44.87,44.81,44.87,34000.0,28.8733,28.8991,28.8605,28.8991,34000.0
2011-03-31 15:15:00,44.87,44.89,44.86,44.86,14100.0,28.8991,28.912,28.8927,28.8927,14100.0
2011-03-31 15:20:00,44.86,44.88,44.84,44.85,21600.0,28.8927,28.9055,28.8798,28.8862,21600.0
2011-03-31 15:25:00,44.84,44.86,44.84,44.85,17200.0,28.8798,28.8927,28.8798,28.8862,17200.0
2011-03-31 15:30:00,44.86,44.86,44.85,44.86,33500.0,28.8927,28.8927,28.8862,28.8927,33500.0
2011-03-31 15:35:00,44.86,44.9,44.83,44.9,56300.0,28.8927,28.9184,28.8733,28.9184,56300.0
2011-03-31 15:40:00,44.89,44.91,44.87,44.88,43300.0,28.912,28.9249,28.8991,28.9055,43300.0
2011-03-31 15:45:00,44.87,44.88,44.78,44.82,154200.0,28.8991,28.9055,28.8411,28.8669,154200.0
2011-03-31 15:50:00,44.81,44.88,44.81,44.83,118500.0,28.8605,28.9055,28.8605,28.8733,118500.0
2011-03-31 15:55:00,44.83,44.85,44.79,44.79,125700.0,28.8733,28.8862,28.8476,28.8476,125700.0
2011-04-01 09:30:00,44.88,45.0,44.83,44.94,77000.0,28.9055,28.9828,28.8733,28.9442,77000.0
2011-04-01 09:35:00,44.96,45.02,44.86,45.0,54000.0,28.9571,28.9957,28.8927,28.9828,54000.0
2011-04-01 09:40:00,44.97,45.03,44.8,44.88,52600.0,28.9635,29.0021,28.854,28.9055,52600.0
2011-04-01 09:45:00,44.89,45.01,44.83,44.83,57600.0,28.912,28.9893,28.8733,28.8733,57600.0
2011-04-01 09:50:00,44.85,44.9,44.82,44.84,16900.0,28.8862,28.9184,28.8669,28.8798,16900.0
2011-04-01 09:55:00,44.86,44.88,44.78,44.82,13900.0,28.8927,28.9055,28.8411,28.8669,13900.0
2011-04-01 10:00:00,44.83,45.07,44.82,45.03,61800.0,28.8733,29.0279,28.8669,29.0021,61800.0
2011-04-01 10:05:00,45.03,45.08,44.92,44.95,34300.0,29.0021,29.0344,28.9313,28.9506,34300.0
2011-04-01 10:10:00,44.96,45.09,44.96,45.06,23900.0,28.9571,29.0408,28.9571,29.0215,23900.0
2011-04-01 10:15:00,45.06,45.08,44.97,45.0,28000.0,29.0215,29.0344,28.9635,28.9828,28000.0
2011-04-01 10:20:00,44.99,45.07,44.96,45.03,26700.0,28.9764,29.0279,28.9571,29.0021,26700.0
2011-04-01 10:25:00,45.03,45.06,44.99,45.01,11300.0,29.0021,29.0215,28.9764,28.9893,11300.0
2011-04-01 10:30:00,45.0,45.15,45.0,45.12,19600.0,28.9828,29.0794,28.9828,29.0601,19600.0
2011-04-01 10:35:00,45.12,45.21,45.11,45.21,16600.0,29.0601,29.1181,29.0537,29.1181,16600.0
2011-04-01 10:40:00,45.21,45.25,45.14,45.24,29000.0,29.1181,29.1438,29.073,29.1374,29000.0
2011-04-01 10:45:00,45.24,45.34,45.23,45.34,38400.0,29.1374,29.2018,29.131,29.2018,38400.0
2011-04-01 10:50:00,45.34,45.34,45.27,45.27,48000.0,29.2018,29.2018,29.1567,29.1567,48000.0
2011-04-01 10:55:00,45.28,45.32,45.21,45.22,38700.0,29.1632,29.1889,29.1181,29.1245,38700.0
2011-04-01 11:00:00,45.22,45.25,45.15,45.16,51400.0,29.1245,29.1438,29.0794,29.0859,51400.0
2011-04-01 11:05:00,45.16,45.18,45.09,45.17,29100.0,29.0859,29.0988,29.0408,29.0923,29100.0
2011-04-01 11:10:00,45.17,45.19,45.14,45.15,19800.0,29.0923,29.1052,29.073,29.0794,19800.0
2011-04-01 11:15:00,45.16,45.18,45.12,45.13,19000.0,29.0859,29.0988,29.0601,29.0666,19000.0
2011-04-01 11:20:00,45.14,45.24,45.14,45.24,26900.0,29.073,29.1374,29.073,29.1374,26900.0
2011-04-01 11:25:00,45.23,45.34,45.22,45.33,23600.0,29.131,29.2018,29.1245,29.1954,23600.0
2011-04-01 11:30:00,45.31,45.39,45.31,45.37,19200.0,29.1825,29.234,29.1825,29.2211,19200.0
2011-04-01 11:35:00,45.36,45.4,45.31,45.33,11200.0,29.2147,29.2405,29.1825,29.1954,11200.0
2011-04-01 11:40:00,45.33,45.36,45.31,45.36,7400.0,29.1954,29.2147,29.1825,29.2147,7400.0
2011-04-01 11:45:00,45.36,45.43,45.36,45.4,19700.0,29.2147,29.2598,29.2147,29.2405,19700.0
2011-04-01 11:50:00,45.4,45.41,45.37,45.38,27900.0,29.2405,29.2469,29.2211,29.2276,27900.0
2011-04-01 11:55:00,45.38,45.45,45.38,45.44,19400.0,29.2276,29.2727,29.2276,29.2662,19400.0
2011-04-01 12:00:00,45.43,45.46,45.43,45.44,14200.0,29.2598,29.2791,29.2598,29.2662,14200.0
2011-04-01 12:05:00,45.43,45.45,45.39,45.42,8000.0,29.2598,29.2727,29.234,29.2533,8000.0
2011-04-01 12:10:00,45.42,45.43,45.4,45.42,11500.0,29.2533,29.2598,29.2405,29.2533,11500.0
2011-04-01 12:15:00,45.43,45.43,45.38,45.38,12400.0,29.2598,29.2598,29.2276,29.2276,12400.0
2011-04-01 12:20:00,45.38,45.45,45.38,45.45,18800.0,29.2276,29.2727,29.2276,29.2727,18800.0
2011-04-01 12:25:00,45.45,45.48,45.43,45.44,24300.0,29.2727,29.292,29.2598,29.2662,24300.0
2011-04-01 12:30:00,45.43,45.47,45.41,45.42,11700.0,29.2598,29.2855,29.2469,29.2533,11700.0
2011-04-01 12:35:00,45.41,45.46,45.41,45.45,23400.0,29.2469,29.2791,29.2469,29.2727,23400.0
2011-04-01 12:40:00,45.44,45.46,45.44,45.45,8000.0,29.2662,29.2791,29.2662,29.2727,8000.0
2011-04-01 12:45:00,45.45,45.45,45.37,45.37,18700.0,29.2727,29.2727,29.2211,29.2211,18700.0
2011-04-01 12:50:00,45.38,45.44,45.38,45.43,40100.0,29.2276,29.2662,29.2276,29.2598,40100.0
2011-04-01 12:55:00,45.43,45.44,45.42,45.44,18800.0,29.2598,29.2662,29.2533,29.2662,18800.0
2011-04-01 13:00:00,45.43,45.44,45.38,45.38,12500.0,29.2598,29.2662,29.2276,29.2276,12500.0
2011-04-01 13:05:00,45.38,45.38,45.33,45.37,16800.0,29.2276,29.2276,29.1954,29.2211,16800.0
2011-04-01 13:10:00,45.37,45.37,45.27,45.3,22300.0,29.2211,29.2211,29.1567,29.176,22300.0
2011-04-01 13:15:00,45.29,45.33,45.29,45.33,12300.0,29.1696,29.1954,29.1696,29.1954,12300.0
2011-04-01 13:20:00,45.32,45.35,45.29,45.29,13800.0,29.1889,29.2082,29.1696,29.1696,13800.0
2011-04-01 13:25:00,45.3,45.31,45.24,45.25,22100.0,29.176,29.1825,29.1374,29.1438,22100.0
2011-04-01 13:30:00,45.25,45.28,45.24,45.26,32600.0,29.1438,29.1632,29.1374,29.1503,32600.0
2011-04-01 13:35:00,45.25,45.26,45.2,45.23,15900.0,29.1438,29.1503,29.1116,29.131,15900.0
2011-04-01 13:40:00,45.23,45.28,45.23,45.28,16000.0,29.131,29.1632,29.131,29.1632,16000.0
2011-04-01 13:45:00,45.28,45.32,45.27,45.32,15500.0,29.1632,29.1889,29.1567,29.1889,15500.0
2011-04-01 13:50:00,45.33,45.36,45.32,45.35,13900.0,29.1954,29.2147,29.1889,29.2082,13900.0
2011-04-01 13:55:00,45.35,45.36,45.32,45.32,24000.0,29.2082,29.2147,29.1889,29.1889,24000.0
2011-04-01 14:00:00,45.33,45.33,45.3,45.33,13100.0,29.1954,29.1954,29.176,29.1954,13100.0
2011-04-01 14:05:00,45.32,45.36,45.32,45.34,18200.0,29.1889,29.2147,29.1889,29.2018,18200.0
2011-04-01 14:10:00,45.35,45.39,45.35,45.35,12200.0,29.2082,29.234,29.2082,29.2082,12200.0
2011-04-01 14:15:00,45.35,45.35,45.29,45.3,20300.0,29.2082,29.2082,29.1696,29.176,20300.0
2011-04-01 14:20:00,45.29,45.3,45.26,45.26,15600.0,29.1696,29.176,29.1503,29.1503,15600.0
2011-04-01 14:25:00,45.25,45.26,45.23,45.24,19000.0,29.1438,29.1503,29.131,29.1374,19000.0
2011-04-01 14:30:00,45.25,45.27,45.22,45.25,41500.0,29.1438,29.1567,29.1245,29.1438,41500.0
2011-04-01 14:35:00,45.25,45.26,45.2,45.21,24200.0,29.1438,29.1503,29.1116,29.1181,24200.0
2011-04-01 14:40:00,45.21,45.24,45.18,45.2,44000.0,29.1181,29.1374,29.0988,29.1116,44000.0
2011-04-01 14:45:00,45.2,45.21,45.11,45.14,36100.0,29.1116,29.1181,29.0537,29.073,36100.0
2011-04-01 14:50:00,45.14,45.19,45.12,45.13,30000.0,29.073,29.1052,29.0601,29.0666,30000.0
2011-04-01 14:55:00,45.13,45.14,45.11,45.13,23200.0,29.0666,29.073,29.0537,29.0666,23200.0
2011-04-01 15:00:00,45.13,45.13,45.02,45.07,36200.0,29.0666,29.0666,28.9957,29.0279,36200.0
2011-04-01 15:05:00,45.08,45.08,45.02,45.04,21200.0,29.0344,29.0344,28.9957,29.0086,21200.0
2011-04-01 15:10:00,45.04,45.04,44.89,44.93,49900.0,29.0086,29.0086,28.912,28.9377,49900.0
2011-04-01 15:15:00,44.93,44.97,44.9,44.92,32100.0,28.9377,28.9635,28.9184,28.9313,32100.0
2011-04-01 15:20:00,44.92,44.96,44.91,44.94,27400.0,28.9313,28.9571,28.9249,28.9442,27400.0
2011-04-01 15:25:00,44.94,45.0,44.94,44.95,23400.0,28.9442,28.9828,28.9442,28.9506,23400.0
2011-04-01 15:30:00,44.95,45.06,44.95,44.98,49800.0,28.9506,29.0215,28.9506,28.9699,49800.0
2011-04-01 15:35:00,44.98,45.06,44.98,45.06,33100.0,28.9699,29.0215,28.9699,29.0215,33100.0
2011-04-01 15:40:00,45.07,45.13,45.04,45.13,34000.0,29.0279,29.0666,29.0086,29.0666,34000.0
2011-04-01 15:45:00,45.13,45.18,45.08,45.08,41200.0,29.0666,29.0988,29.0344,29.0344,41200.0
2011-04-01 15:50:00,45.09,45.14,45.09,45.12,29900.0,29.0408,29.073,29.0408,29.0601,29900.0
2011-04-01 15:55:00,45.13,45.17,45.12,45.12,49400.0,29.0666,29.0923,29.0601,29.0601,49400.0
2011-04-04 09:30:00,45.07,45.29,44.98,45.26,67000.0,29.0279,29.1696,28.9699,29.1503,67000.0
2011-04-04 09:35:00,45.26,45.41,45.23,45.28,23100.0,29.1503,29.2469,29.131,29.1632,23100.0
2011-04-04 09:40:00,45.27,45.32,45.08,45.09,28500.0,29.1567,29.1889,29.0344,29.0408,28500.0
2011-04-04 09:45:00,45.06,45.23,45.06,45.2,25700.0,29.0215,29.131,29.0215,29.1116,25700.0
2011-04-04 09:50:00,45.2,45.2,44.87,44.91,26400.0,29.1116,29.1116,28.8991,28.9249,26400.0
2011-04-04 09:55:00,44.92,44.92,44.79,44.87,31900.0,28.9313,28.9313,28.8476,28.8991,31900.0
2011-04-04 10:00:00,44.87,44.95,44.8,44.88,26400.0,28.8991,28.9506,28.854,28.9055,26400.0
2011-04-04 10:05:00,44.88,44.89,44.78,44.81,20200.0,28.9055,28.912,28.8411,28.8605,20200.0
2011-04-04 10:10:00,44.81,44.81,44.75,44.8,58500.0,28.8605,28.8605,28.8218,28.854,58500.0
2011-04-04 10:15:00,44.79,44.79,44.75,44.77,11600.0,28.8476,28.8476,28.8218,28.8347,11600.0
2011-04-04 10:20:00,44.77,44.79,44.7,44.74,19800.0,28.8347,28.8476,28.7896,28.8154,19800.0
2011-04-04 10:25:00,44.75,44.77,44.71,44.73,14000.0,28.8218,28.8347,28.796,28.8089,14000.0
2011-04-04 10:30:00,44.74,44.86,44.73,44.85,11500.0,28.8154,28.8927,28.8089,28.8862,11500.0
2011-04-04 10:35:00,44.85,44.9,44.84,44.88,14800.0,28.8862,28.9184,28.8798,28.9055,14800.0
2011-04-04 10:40:00,44.9,44.96,44.89,44.89,17700.0,28.9184,28.9571,28.912,28.912,17700.0
2011-04-04 10:45:00,44.89,44.89,44.81,44.84,17900.0,28.912,28.912,28.8605,28.8798,17900.0
2011-04-04 10:50:00,44.8,44.86,44.8,44.84,10000.0,28.854,28.8927,28.854,28.8798,10000.0
2011-04-04 10:55:00,44.84,44.84,44.73,44.73,17800.0,28.8798,28.8798,28.8089,28.8089,17800.0
2011-04-04 11:00:00,44.74,44.76,44.7,44.71,33000.0,28.8154,28.8283,28.7896,28.796,33000.0
2011-04-04 11:05:00,44.7,44.7,44.55,44.56,36600.0,28.7896,28.7896,28.693,28.6994,36600.0
2011-04-04 11:10:00,44.56,44.67,44.55,44.66,24900.0,28.6994,28.7703,28.693,28.7638,24900.0
2011-04-04 11:15:00,44.65,44.75,44.65,44.73,19800.0,28.7574,28.8218,28.7574,28.8089,19800.0
2011-04-04 11:20:00,44.73,44.76,44.7,44.76,23600.0,28.8089,28.8283,28.7896,28.8283,23600.0
2011-04-04 11:25:00,44.76,44.78,44.72,44.75,39800.0,28.8283,28.8411,28.8025,28.8218,39800.0
2011-04-04 11:30:00,44.75,44.79,44.75,44.77,14700.0,28.8218,28.8476,28.8218,28.8347,14700.0
2011-04-04 11:35:00,44.77,44.8,44.75,44.75,7100.0,28.8347,28.854,28.8218,28.8218,7100.0
2011-04-04 11:40:00,44.75,44.78,44.73,44.76,8200.0,28.8218,28.8411,28.8089,28.8283,8200.0
2011-04-04 11:45:00,44.77,44.78,44.74,44.74,5400.0,28.8347,28.8411,28.8154,28.8154,5400.0
2011-04-04 11:50:00,44.73,44.75,44.7,44.72,10300.0,28.8089,28.8218,28.7896,28.8025,10300.0
2011-04-04 11:55:00,44.73,44.74,44.69,44.7,7600.0,28.8089,28.8154,28.7832,28.7896,7600.0
2011-04-04 12:00:00,44.7,44.76,44.7,44.76,14300.0,28.7896,28.8283,28.7896,28.8283,14300.0
2011-04-04 12:05:00,44.76,44.78,44.71,44.75,11900.0,28.8283,28.8411,28.796,28.8218,11900.0
2011-04-04 12:10:00,44.74,44.8,44.74,44.79,13900.0,28.8154,28.854,28.8154,28.8476,13900.0
2011-04-04 12:15:00,44.79,44.79,44.76,44.78,4400.0,28.8476,28.8476,28.8283,28.8411,4400.0
2011-04-04 12:20:00,44.77,44.78,44.7,44.75,34600.0,28.8347,28.8411,28.7896,28.8218,34600.0
2011-04-04 12:25:00,44.75,44.76,44.75,44.75,5500.0,28.8218,28.8283,28.8218,28.8218,5500.0
2011-04-04 12:30:00,44.73,44.73,44.71,44.71,8700.0,28.8089,28.8089,28.796,28.796,8700.0
2011-04-04 12:35:00,44.72,44.72,44.67,44.71,12300.0,28.8025,28.8025,28.7703,28.796,12300.0
2011-04-04 12:40:00,44.72,44.72,44.68,44.69,9300.0,28.8025,28.8025,28.7767,28.7832,9300.0
2011-04-04 12:45:00,44.7,44.71,44.67,44.67,21600.0,28.7896,28.796,28.7703,28.7703,21600.0
2011-04-04 12:50:00,44.68,44.68,44.58,44.58,14000.0,28.7767,28.7767,28.7123,28.7123,14000.0
2011-04-04 12:55:00,44.59,44.65,44.59,44.63,20000.0,28.7188,28.7574,28.7188,28.7445,20000.0
2011-04-04 13:00:00,44.62,44.63,44.59,44.6,19500.0,28.7381,28.7445,28.7188,28.7252,19500.0
2011-04-04 13:05:00,44.6,44.6,44.57,44.6,10700.0,28.7252,28.7252,28.7059,28.7252,10700.0
2011-04-04 13:10:00,44.59,44.6,44.58,44.6,9300.0,28.7188,28.7252,28.7123,28.7252,9300.0
2011-04-04 13:15:00,44.59,44.6,44.58,44.59,11600.0,28.7188,28.7252,28.7123,28.7188,11600.0
2011-04-04 13:20:00,44.6,44.6,44.57,44.57,8000.0,28.7252,28.7252,28.7059,28.7059,8000.0
2011-04-04 13:25:00,44.58,44.59,44.56,44.57,10000.0,28.7123,28.7188,28.6994,28.7059,10000.0
2011-04-04 13:30:00,44.57,44.57,44.54,44.54,14800.0,28.7059,28.7059,28.6866,28.6866,14800.0
2011-04-04 13:35:00,44.53,44.56,44.51,44.51,19900.0,28.6801,28.6994,28.6672,28.6672,19900.0
2011-04-04 13:40:00,44.51,44.53,44.46,44.51,28600.0,28.6672,28.6801,28.635,28.6672,28600.0
2011-04-04 13:45:00,44.51,44.54,44.43,44.49,18700.0,28.6672,28.6866,28.6157,28.6544,18700.0
2011-04-04 13:50:00,44.49,44.49,44.38,44.42,19700.0,28.6544,28.6544,28.5835,28.6093,19700.0
2011-04-04 13:55:00,44.41,44.43,44.36,44.42,27000.0,28.6028,28.6157,28.5706,28.6093,27000.0
2011-04-04 14:00:00,44.43,44.44,44.36,44.43,14500.0,28.6157,28.6222,28.5706,28.6157,14500.0
2011-04-04 14:05:00,44.43,44.48,44.4,44.44,20400.0,28.6157,28.6479,28.5964,28.6222,20400.0
2011-04-04 14:10:00,44.44,44.44,44.41,44.41,5100.0,28.6222,28.6222,28.6028,28.6028,5100.0
2011-04-04 14:15:00,44.41,44.49,44.41,44.49,9400.0,28.6028,28.6544,28.6028,28.6544,9400.0
2011-04-04 14:20:00,44.48,44.58,44.48,44.57,21100.0,28.6479,28.7123,28.6479,28.7059,21100.0
2011-04-04 14:25:00,44.57,44.62,44.55,44.61,16300.0,28.7059,28.7381,28.693,28.7316,16300.0
2011-04-04 14:30:00,44.62,44.66,44.58,44.6,7400.0,28.7381,28.7638,28.7123,28.7252,7400.0
2011-04-04 14:35:00,44.59,44.61,44.55,44.56,8100.0,28.7188,28.7316,28.693,28.6994,8100.0
2011-04-04 14:40:00,44.57,44.58,44.54,44.58,6500.0,28.7059,28.7123,28.6866,28.7123,6500.0
2011-04-04 14:45:00,44.57,44.58,44.55,44.55,5500.0,28.7059,28.7123,28.693,28.693,5500.0
2011-04-04 14:50:00,44.55,44.58,44.52,44.57,10100.0,28.693,28.7123,28.6737,28.7059,10100.0
2011-04-04 14:55:00,44.57,44.59,44.53,44.55,12100.0,28.7059,28.7188,28.6801,28.693,12100.0
2011-04-04 15:00:00,44.55,44.57,44.51,44.52,14000.0,28.693,28.7059,28.6672,28.6737,14000.0
2011-04-04 15:05:00,44.52,44.53,44.48,44.49,11800.0,28.6737,28.6801,28.6479,28.6544,11800.0
2011-04-04 15:10:00,44.5,44.55,44.5,44.51,18400.0,28.6608,28.693,28.6608,28.6672,18400.0
2011-04-04 15:15:00,44.51,44.55,44.49,44.53,41200.0,28.6672,28.693,28.6544,28.6801,41200.0
2011-04-04 15:20:00,44.53,44.6,44.52,44.59,61400.0,28.6801,28.7252,28.6737,28.7188,61400.0
2011-04-04 15:25:00,44.58,44.71,44.58,44.7,46200.0,28.7123,28.796,28.7123,28.7896,46200.0
2011-04-04 15:30:00,44.7,44.7,44.66,44.68,38700.0,28.7896,28.7896,28.7638,28.7767,38700.0
2011-04-04 15:35:00,44.67,44.72,44.66,44.72,32700.0,28.7703,28.8025,28.7638,28.8025,32700.0
2011-04-04 15:40:00,44.73,44.78,44.72,44.77,58800.0,28.8089,28.8411,28.8025,28.8347,58800.0
2011-04-04 15:45:00,44.77,44.82,44.75,44.82,92700.0,28.8347,28.8669,28.8218,28.8669,92700.0
2011-04-04 15:50:00,44.81,44.89,44.8,44.82,170300.0,28.8605,28.912,28.854,28.8669,170300.0
2011-04-04 15:55:00,44.81,44.88,44.8,44.84,177900.0,28.8605,28.9055,28.854,28.8798,177900.0
2011-04-05 09:30:00,44.75,44.86,44.63,44.82,54000.0,28.8218,28.8927,28.7445,28.8669,54000.0
2011-04-05 09:35:00,44.81,44.95,44.69,44.69,22900.0,28.8605,28.9506,28.7832,28.7832,22900.0
2011-04-05 09:40:00,44.7,44.94,44.7,44.85,16700.0,28.7896,28.9442,28.7896,28.8862,16700.0
2011-04-05 09:45:00,44.84,44.92,44.75,44.81,16200.0,28.8798,28.9313,28.8218,28.8605,16200.0
2011-04-05 09:50:00,44.81,44.86,44.78,44.82,7000.0,28.8605,28.8927,28.8411,28.8669,7000.0
2011-04-05 09:55:00,44.82,44.84,44.65,44.69,12400.0,28.8669,28.8798,28.7574,28.7832,12400.0
2011-04-05 10:00:00,44.69,44.84,44.61,44.72,20800.0,28.7832,28.8798,28.7316,28.8025,20800.0
2011-04-05 10:05:00,44.72,44.77,44.61,44.7,42600.0,28.8025,28.8347,28.7316,28.7896,42600.0
2011-04-05 10:10:00,44.69,44.91,44.69,44.86,13900.0,28.7832,28.9249,28.7832,28.8927,13900.0
2011-04-05 10:15:00,44.84,45.0,44.84,44.93,29200.0,28.8798,28.9828,28.8798,28.9377,29200.0
2011-04-05 10:20:00,44.93,45.06,44.9,44.99,13700.0,28.9377,29.0215,28.9184,28.9764,13700.0
2011-04-05 10:25:00,45.0,45.15,45.0,45.12,18800.0,28.9828,29.0794,28.9828,29.0601,18800.0
2011-04-05 10:30:00,45.12,45.21,45.12,45.16,11000.0,29.0601,29.1181,29.0601,29.0859,11000.0
2011-04-05 10:35:00,45.15,45.23,45.1,45.12,14800.0,29.0794,29.131,29.0472,29.0601,14800.0
2011-04-05 10:40:00,45.12,45.12,45.05,45.1,11000.0,29.0601,29.0601,29.015,29.0472,11000.0
2011-04-05 10:45:00,45.1,45.1,45.02,45.05,12600.0,29.0472,29.0472,28.9957,29.015,12600.0
2011-04-05 10:50:00,45.05,45.05,44.93,44.95,11100.0,29.015,29.015,28.9377,28.9506,11100.0
2011-04-05 10:55:00,44.94,44.99,44.91,44.99,10200.0,28.9442,28.9764,28.9249,28.9764,10200.0
2011-04-05 11:00:00,45.0,45.07,45.0,45.04,14300.0,28.9828,29.0279,28.9828,29.0086,14300.0
2011-04-05 11:05:00,45.05,45.12,45.04,45.12,12800.0,29.015,29.0601,29.0086,29.0601,12800.0
2011-04-05 11:10:00,45.11,45.11,45.04,45.04,7700.0,29.0537,29.0537,29.0086,29.0086,7700.0
2011-04-05 11:15:00,45.04,45.09,45.04,45.09,8900.0,29.0086,29.0408,29.0086,29.0408,8900.0
2011-04-05 11:20:00,45.09,45.14,45.08,45.14,21700.0,29.0408,29.073,29.0344,29.073,21700.0
2011-04-05 11:25:00,45.15,45.18,45.08,45.15,27800.0,29.0794,29.0988,29.0344,29.0794,27800.0
2011-04-05 11:30:00,45.15,45.16,45.11,45.15,10900.0,29.0794,29.0859,29.0537,29.0794,10900.0
2011-04-05 11:35:00,45.15,45.19,45.15,45.18,4900.0,29.0794,29.1052,29.0794,29.0988,4900.0
2011-04-05 11:40:00,45.18,45.2,45.17,45.17,7400.0,29.0988,29.1116,29.0923,29.0923,7400.0
2011-04-05 11:45:00,45.16,45.18,45.15,45.15,12600.0,29.0859,29.0988,29.0794,29.0794,12600.0
2011-04-05 11:50:00,45.14,45.18,45.11,45.18,7100.0,29.073,29.0988,29.0537,29.0988,7100.0
2011-04-05 11:55:00,45.18,45.29,45.18,45.26,19900.0,29.0988,29.1696,29.0988,29.1503,19900.0
2011-04-05 12:00:00,45.27,45.33,45.26,45.33,9700.0,29.1567,29.1954,29.1503,29.1954,9700.0
2011-04-05 12:05:00,45.33,45.36,45.3,45.31,18500.0,29.1954,29.2147,29.176,29.1825,18500.0
2011-04-05 12:10:00,45.31,45.31,45.26,45.29,17200.0,29.1825,29.1825,29.1503,29.1696,17200.0
2011-04-05 12:15:00,45.28,45.28,45.25,45.25,4700.0,29.1632,29.1632,29.1438,29.1438,4700.0
2011-04-05 12:20:00,45.25,45.26,45.23,45.24,9200.0,29.1438,29.1503,29.131,29.1374,9200.0
2011-04-05 12:25:00,45.24,45.26,45.23,45.26,10300.0,29.1374,29.1503,29.131,29.1503,10300.0
2011-04-05 12:30:00,45.26,45.33,45.23,45.29,206200.0,29.1503,29.1954,29.131,29.1696,206200.0
2011-04-05 12:35:00,45.29,45.3,45.24,45.24,85900.0,29.1696,29.176,29.1374,29.1374,85900.0
2011-04-05 12:40:00,45.24,45.29,45.22,45.28,89200.0,29.1374,29.1696,29.1245,29.1632,89200.0
2011-04-05 12:45:00,45.28,45.36,45.27,45.36,6600.0,29.1632,29.2147,29.1567,29.2147,6600.0
2011-04-05 12:50:00,45.36,45.38,45.35,45.38,70700.0,29.2147,29.2276,29.2082,29.2276,70700.0
2011-04-05 12:55:00,45.38,45.39,45.33,45.38,113500.0,29.2276,29.234,29.1954,29.2276,113500.0
2011-04-05 13:00:00,45.39,45.43,45.33,45.43,113600.0,29.234,29.2598,29.1954,29.2598,113600.0
2011-04-05 13:05:00,45.43,45.5,45.42,45.49,12100.0,29.2598,29.3049,29.2533,29.2984,12100.0
2011-04-05 13:10:00,45.5,45.5,45.46,45.47,13800.0,29.3049,29.3049,29.2791,29.2855,13800.0
2011-04-05 13:15:00,45.47,45.49,45.31,45.34,122700.0,29.2855,29.2984,29.1825,29.2018,122700.0
2011-04-05 13:20:00,45.34,45.38,45.29,45.37,30300.0,29.2018,29.2276,29.1696,29.2211,30300.0
2011-04-05 13:25:00,45.38,45.38,45.3,45.37,42400.0,29.2276,29.2276,29.176,29.2211,42400.0
2011-04-05 13:30:00,45.37,45.4,45.34,45.37,21200.0,29.2211,29.2405,29.2018,29.2211,21200.0
2011-04-05 13:35:00,45.36,45.38,45.28,45.32,37000.0,29.2147,29.2276,29.1632,29.1889,37000.0
2011-04-05 13:40:00,45.32,45.33,45.26,45.29,21200.0,29.1889,29.1954,29.1503,29.1696,21200.0
2011-04-05 13:45:00,45.29,45.33,45.28,45.31,19300.0,29.1696,29.1954,29.1632,29.1825,19300.0
2011-04-05 13:50:00,45.3,45.31,45.29,45.3,17700.0,29.176,29.1825,29.1696,29.176,17700.0
2011-04-05 13:55:00,45.3,45.31,45.26,45.27,12900.0,29.176,29.1825,29.1503,29.1567,12900.0
2011-04-05 14:00:00,45.27,45.33,45.21,45.21,30100.0,29.1567,29.1954,29.1181,29.1181,30100.0
2011-04-05 14:05:00,45.2,45.24,45.19,45.23,22200.0,29.1116,29.1374,29.1052,29.131,22200.0
2011-04-05 14:10:00,45.23,45.32,45.22,45.3,39600.0,29.131,29.1889,29.1245,29.176,39600.0
2011-04-05 14:15:00,45.31,45.32,45.26,45.31,27900.0,29.1825,29.1889,29.1503,29.1825,27900.0
2011-04-05 14:20:00,45.29,45.37,45.28,45.36,15900.0,29.1696,29.2211,29.1632,29.2147,15900.0
2011-04-05 14:25:00,45.36,45.36,45.29,45.32,42300.0,29.2147,29.2147,29.1696,29.1889,42300.0
2011-04-05 14:30:00,45.31,45.33,45.28,45.29,19500.0,29.1825,29.1954,29.1632,29.1696,19500.0
2011-04-05 14:35:00,45.28,45.3,45.24,45.24,20700.0,29.1632,29.176,29.1374,29.1374,20700.0
2011-04-05 14:40:00,45.24,45.24,45.14,45.16,24100.0,29.1374,29.1374,29.073,29.0859,24100.0
2011-04-05 14:45:00,45.15,45.25,45.14,45.24,91700.0,29.0794,29.1438,29.073,29.1374,91700.0
2011-04-05 14:50:00,45.25,45.29,45.25,45.28,19500.0,29.1438,29.1696,29.1438,29.1632,19500.0
2011-04-05 14:55:00,45.28,45.35,45.27,45.34,24800.0,29.1632,29.2082,29.1567,29.2018,24800.0
2011-04-05 15:00:00,45.34,45.34,45.24,45.25,28900.0,29.2018,29.2018,29.1374,29.1438,28900.0
2011-04-05 15:05:00,45.25,45.28,45.16,45.18,43100.0,29.1438,29.1632,29.0859,29.0988,43100.0
2011-04-05 15:10:00,45.18,45.21,45.14,45.2,40900.0,29.0988,29.1181,29.073,29.1116,40900.0
2011-04-05 15:15:00,45.19,45.24,45.19,45.24,26200.0,29.1052,29.1374,29.1052,29.1374,26200.0
2011-04-05 15:20:00,45.24,45.28,45.23,45.25,47400.0,29.1374,29.1632,29.131,29.1438,47400.0
2011-04-05 15:25:00,45.25,45.32,45.25,45.31,57600.0,29.1438,29.1889,29.1438,29.1825,57600.0
2011-04-05 15:30:00,45.31,45.33,45.26,45.3,83900.0,29.1825,29.1954,29.1503,29.176,83900.0
2011-04-05 15:35:00,45.3,45.38,45.28,45.32,58100.0,29.176,29.2276,29.1632,29.1889,58100.0
2011-04-05 15:40:00,45.32,45.33,45.29,45.32,61000.0,29.1889,29.1954,29.1696,29.1889,61000.0
2011-04-05 15:45:00,45.32,45.33,45.26,45.29,76300.0,29.1889,29.1954,29.1503,29.1696,76300.0
2011-04-05 15:50:00,45.29,45.31,45.23,45.26,243100.0,29.1696,29.1825,29.131,29.1503,243100.0
2011-04-05 15:55:00,45.27,45.36,45.25,45.35,104500.0,29.1567,29.2147,29.1438,29.2082,104500.0
2011-04-06 09:30:00,45.51,45.56,45.35,45.53,63600.0,29.3113,29.3435,29.2082,29.3242,63600.0
2011-04-06 09:35:00,45.54,45.61,45.52,45.59,36500.0,29.3306,29.3757,29.3177,29.3628,36500.0
2011-04-06 09:40:00,45.6,45.7,45.57,45.59,26400.0,29.3693,29.4337,29.3499,29.3628,26400.0
2011-04-06 09:45:00,45.59,45.66,45.51,45.51,28400.0,29.3628,29.4079,29.3113,29.3113,28400.0
2011-04-06 09:50:00,45.51,45.56,45.44,45.48,57300.0,29.3113,29.3435,29.2662,29.292,57300.0
2011-04-06 09:55:00,45.47,45.49,45.33,45.35,148100.0,29.2855,29.2984,29.1954,29.2082,148100.0
2011-04-06 10:00:00,45.35,45.55,45.35,45.47,64800.0,29.2082,29.3371,29.2082,29.2855,64800.0
2011-04-06 10:05:00,45.48,45.48,45.38,45.43,61500.0,29.292,29.292,29.2276,29.2598,61500.0
2011-04-06 10:10:00,45.43,45.46,45.26,45.26,21100.0,29.2598,29.2791,29.1503,29.1503,21100.0
2011-04-06 10:15:00,45.25,45.37,45.24,45.29,50400.0,29.1438,29.2211,29.1374,29.1696,50400.0
2011-04-06 10:20:00,45.28,45.28,45.17,45.22,23300.0,29.1632,29.1632,29.0923,29.1245,23300.0
2011-04-06 10:25:00,45.23,45.27,45.21,45.23,17500.0,29.131,29.1567,29.1181,29.131,17500.0
2011-04-06 10:30:00,45.23,45.27,45.14,45.24,26900.0,29.131,29.1567,29.073,29.1374,26900.0
2011-04-06 10:35:00,45.24,45.28,45.15,45.22,34900.0,29.1374,29.1632,29.0794,29.1245,34900.0
2011-04-06 10:40:00,45.26,45.36,45.24,45.35,19000.0,29.1503,29.2147,29.1374,29.2082,19000.0
2011-04-06 10:45:00,45.35,45.41,45.35,45.36,10100.0,29.2082,29.2469,29.2082,29.2147,10100.0
2011-04-06 10:50:00,45.36,45.42,45.3,45.4,22500.0,29.2147,29.2533,29.176,29.2405,22500.0
2011-04-06 10:55:00,45.39,45.39,45.27,45.31,11900.0,29.234,29.234,29.1567,29.1825,11900.0
2011-04-06 11:00:00,45.32,45.35,45.19,45.2,12500.0,29.1889,29.2082,29.1052,29.1116,12500.0
2011-04-06 11:05:00,45.2,45.2,45.01,45.05,23800.0,29.1116,29.1116,28.9893,29.015,23800.0
2011-04-06 11:10:00,45.05,45.08,44.95,45.01,16100.0,29.015,29.0344,28.9506,28.9893,16100.0
2011-04-06 11:15:00,45.02,45.03,44.97,45.01,25100.0,28.9957,29.0021,28.9635,28.9893,25100.0
2011-04-06 11:20:00,45.02,45.08,44.99,45.06,13000.0,28.9957,29.0344,28.9764,29.0215,13000.0
2011-04-06 11:25:00,45.08,45.1,45.06,45.07,20600.0,29.0344,29.0472,29.0215,29.0279,20600.0
2011-04-06 11:30:00,45.06,45.11,44.97,44.97,34100.0,29.0215,29.0537,28.9635,28.9635,34100.0
2011-04-06 11:35:00,44.98,44.99,44.9,44.94,11300.0,28.9699,28.9764,28.9184,28.9442,11300.0
2011-04-06 11:40:00,44.93,44.95,44.86,44.87,7600.0,28.9377,28.9506,28.8927,28.8991,7600.0
2011-04-06 11:45:00,44.86,44.94,44.86,44.92,10300.0,28.8927,28.9442,28.8927,28.9313,10300.0
2011-04-06 11:50:00,44.91,44.91,44.86,44.87,24000.0,28.9249,28.9249,28.8927,28.8991,24000.0
2011-04-06 11:55:00,44.88,44.9,44.79,44.79,19600.0,28.9055,28.9184,28.8476,28.8476,19600.0
2011-04-06 12:00:00,44.79,44.82,44.73,44.73,23200.0,28.8476,28.8669,28.8089,28.8089,23200.0
2011-04-06 12:05:00,44.74,44.82,44.73,44.79,24300.0,28.8154,28.8669,28.8089,28.8476,24300.0
2011-04-06 12:10:00,44.8,44.83,44.78,44.8,14200.0,28.854,28.8733,28.8411,28.854,14200.0
2011-04-06 12:15:00,44.8,44.82,44.75,44.78,30100.0,28.854,28.8669,28.8218,28.8411,30100.0
2011-04-06 12:20:00,44.78,44.81,44.77,44.8,19000.0,28.8411,28.8605,28.8347,28.854,19000.0
2011-04-06 12:25:00,44.8,44.82,44.76,44.8,161900.0,28.854,28.8669,28.8283,28.854,161900.0
2011-04-06 12:30:00,44.8,44.8,44.72,44.75,53100.0,28.854,28.854,28.8025,28.8218,53100.0
2011-04-06 12:35:00,44.74,44.79,44.73,44.76,6300.0,28.8154,28.8476,28.8089,28.8283,6300.0
2011-04-06 12:40:00,44.76,44.82,44.74,44.8,17000.0,28.8283,28.8669,28.8154,28.854,17000.0
2011-04-06 12:45:00,44.81,44.82,44.78,44.8,7300.0,28.8605,28.8669,28.8411,28.854,7300.0
2011-04-06 12:50:00,44.81,44.85,44.8,44.85,23900.0,28.8605,28.8862,28.854,28.8862,23900.0
2011-04-06 12:55:00,44.85,44.86,44.8,44.86,14600.0,28.8862,28.8927,28.854,28.8927,14600.0
2011-04-06 13:00:00,44.86,44.94,44.86,44.93,7800.0,28.8927,28.9442,28.8927,28.9377,7800.0
2011-04-06 13:05:00,44.94,44.95,44.92,44.93,4500.0,28.9442,28.9506,28.9313,28.9377,4500.0
2011-04-06 13:10:00,44.92,44.96,44.91,44.95,12000.0,28.9313,28.9571,28.9249,28.9506,12000.0
2011-04-06 13:15:00,44.95,45.01,44.94,44.95,25600.0,28.9506,28.9893,28.9442,28.9506,25600.0
2011-04-06 13:20:00,44.95,44.98,44.95,44.97,11700.0,28.9506,28.9699,28.9506,28.9635,11700.0
2011-04-06 13:25:00,44.98,45.01,44.96,45.0,11900.0,28.9699,28.9893,28.9571,28.9828,11900.0
2011-04-06 13:30:00,45.0,45.03,45.0,45.03,8400.0,28.9828,29.0021,28.9828,29.0021,8400.0
2011-04-06 13:35:00,45.02,45.05,45.02,45.02,7700.0,28.9957,29.015,28.9957,28.9957,7700.0
2011-04-06 13:40:00,45.02,45.04,45.01,45.03,5700.0,28.9957,29.0086,28.9893,29.0021,5700.0
2011-04-06 13:45:00,45.02,45.03,44.98,44.99,14700.0,28.9957,29.0021,28.9699,28.9764,14700.0
2011-04-06 13:50:00,44.99,45.03,44.98,45.03,6400.0,28.9764,29.0021,28.9699,29.0021,6400.0
2011-04-06 13:55:00,45.04,45.07,45.03,45.07,8600.0,29.0086,29.0279,29.0021,29.0279,8600.0
2011-04-06 14:00:00,45.08,45.09,45.04,45.05,10000.0,29.0344,29.0408,29.0086,29.015,10000.0
2011-04-06 14:05:00,45.06,45.11,45.05,45.11,9200.0,29.0215,29.0537,29.015,29.0537,9200.0
2011-04-06 14:10:00,45.1,45.17,45.08,45.16,10900.0,29.0472,29.0923,29.0344,29.0859,10900.0
2011-04-06 14:15:00,45.16,45.16,45.12,45.15,13700.0,29.0859,29.0859,29.0601,29.0794,13700.0
2011-04-06 14:20:00,45.15,45.15,45.12,45.12,11100.0,29.0794,29.0794,29.0601,29.0601,11100.0
2011-04-06 14:25:00,45.12,45.14,45.03,45.03,41200.0,29.0601,29.073,29.0021,29.0021,41200.0
2011-04-06 14:30:00,45.05,45.13,45.05,45.13,11900.0,29.015,29.0666,29.015,29.0666,11900.0
2011-04-06 14:35:00,45.13,45.2,45.13,45.2,14700.0,29.0666,29.1116,29.0666,29.1116,14700.0
2011-04-06 14:40:00,45.19,45.26,45.19,45.22,37600.0,29.1052,29.1503,29.1052,29.1245,37600.0
2011-04-06 14:45:00,45.22,45.25,45.22,45.22,24100.0,29.1245,29.1438,29.1245,29.1245,24100.0
2011-04-06 14:50:00,45.22,45.25,45.22,45.24,8200.0,29.1245,29.1438,29.1245,29.1374,8200.0
2011-04-06 14:55:00,45.25,45.27,45.21,45.24,15900.0,29.1438,29.1567,29.1181,29.1374,15900.0
2011-04-06 15:00:00,45.25,45.26,45.2,45.23,19600.0,29.1438,29.1503,29.1116,29.131,19600.0
2011-04-06 15:05:00,45.23,45.24,45.18,45.18,12500.0,29.131,29.1374,29.0988,29.0988,12500.0
2011-04-06 15:10:00,45.18,45.23,45.18,45.21,20400.0,29.0988,29.131,29.0988,29.1181,20400.0
2011-04-06 15:15:00,45.21,45.25,45.21,45.23,16100.0,29.1181,29.1438,29.1181,29.131,16100.0
2011-04-06 15:20:00,45.23,45.23,45.16,45.16,17400.0,29.131,29.131,29.0859,29.0859,17400.0
2011-04-06 15:25:00,45.16,45.18,45.09,45.09,40300.0,29.0859,29.0988,29.0408,29.0408,40300.0
2011-04-06 15:30:00,45.09,45.23,45.09,45.22,40400.0,29.0408,29.131,29.0408,29.1245,40400.0
2011-04-06 15:35:00,45.22,45.28,45.21,45.27,27600.0,29.1245,29.1632,29.1181,29.1567,27600.0
2011-04-06 15:40:00,45.27,45.31,45.24,45.31,37100.0,29.1567,29.1825,29.1374,29.1825,37100.0
2011-04-06 15:45:00,45.3,45.34,45.28,45.34,75700.0,29.176,29.2018,29.1632,29.2018,75700.0
2011-04-06 15:50:00,45.34,45.35,45.29,45.35,72300.0,29.2018,29.2082,29.1696,29.2082,72300.0
2011-04-06 15:55:00,45.34,45.34,45.29,45.3,112000.0,29.2018,29.2018,29.1696,29.176,112000.0
2011-04-07 09:30:00,45.19,45.34,44.89,45.15,44100.0,29.1052,29.2018,28.912,29.0794,44100.0
2011-04-07 09:35:00,45.19,45.24,45.06,45.1,27500.0,29.1052,29.1374,29.0215,29.0472,27500.0
2011-04-07 09:40:00,45.12,45.32,45.11,45.26,32200.0,29.0601,29.1889,29.0537,29.1503,32200.0
2011-04-07 09:45:00,45.26,45.41,45.23,45.28,82600.0,29.1503,29.2469,29.131,29.1632,82600.0
2011-04-07 09:50:00,45.28,45.44,45.22,45.34,13400.0,29.1632,29.2662,29.1245,29.2018,13400.0
2011-04-07 09:55:00,45.34,45.43,45.3,45.3,8500.0,29.2018,29.2598,29.176,29.176,8500.0
2011-04-07 10:00:00,45.29,45.41,45.29,45.37,10800.0,29.1696,29.2469,29.1696,29.2211,10800.0
2011-04-07 10:05:00,45.37,45.43,45.32,45.41,14700.0,29.2211,29.2598,29.1889,29.2469,14700.0
2011-04-07 10:10:00,45.41,45.43,45.36,45.4,15400.0,29.2469,29.2598,29.2147,29.2405,15400.0
2011-04-07 10:15:00,45.4,45.42,45.23,45.25,20300.0,29.2405,29.2533,29.131,29.1438,20300.0
2011-04-07 10:20:00,45.27,45.31,45.23,45.23,18400.0,29.1567,29.1825,29.131,29.131,18400.0
2011-04-07 10:25:00,45.25,45.26,45.17,45.18,17300.0,29.1438,29.1503,29.0923,29.0988,17300.0
2011-04-07 10:30:00,45.18,45.18,45.01,45.03,51800.0,29.0988,29.0988,28.9893,29.0021,51800.0
2011-04-07 10:35:00,45.03,45.05,44.76,44.95,23000.0,29.0021,29.015,28.8283,28.9506,23000.0
2011-04-07 10:40:00,44.95,44.95,44.26,44.7,287100.0,28.9506,28.9506,28.5062,28.7896,287100.0
2011-04-07 10:45:00,44.72,44.87,44.63,44.86,55100.0,28.8025,28.8991,28.7445,28.8927,55100.0
2011-04-07 10:50:00,44.88,45.0,44.84,44.97,38300.0,28.9055,28.9828,28.8798,28.9635,38300.0
2011-04-07 10:55:00,44.95,45.03,44.93,45.03,27900.0,28.9506,29.0021,28.9377,29.0021,27900.0
2011-04-07 11:00:00,45.02,45.07,45.0,45.04,26500.0,28.9957,29.0279,28.9828,29.0086,26500.0
2011-04-07 11:05:00,45.05,45.16,45.04,45.12,16700.0,29.015,29.0859,29.0086,29.0601,16700.0
2011-04-07 11:10:00,45.11,45.17,45.05,45.06,19200.0,29.0537,29.0923,29.015,29.0215,19200.0
2011-04-07 11:15:00,45.04,45.06,45.0,45.0,27600.0,29.0086,29.0215,28.9828,28.9828,27600.0
2011-04-07 11:20:00,45.01,45.05,44.99,45.05,11500.0,28.9893,29.015,28.9764,29.015,11500.0
2011-04-07 11:25:00,45.06,45.08,45.0,45.01,9700.0,29.0215,29.0344,28.9828,28.9893,9700.0
2011-04-07 11:30:00,45.02,45.03,44.88,44.89,33300.0,28.9957,29.0021,28.9055,28.912,33300.0
2011-04-07 11:35:00,44.89,44.91,44.78,44.88,19900.0,28.912,28.9249,28.8411,28.9055,19900.0
2011-04-07 11:40:00,44.87,44.9,44.8,44.88,14000.0,28.8991,28.9184,28.854,28.9055,14000.0
2011-04-07 11:45:00,44.87,44.87,44.75,44.79,20700.0,28.8991,28.8991,28.8218,28.8476,20700.0
2011-04-07 11:50:00,44.79,44.84,44.78,44.82,11200.0,28.8476,28.8798,28.8411,28.8669,11200.0
2011-04-07 11:55:00,44.81,44.95,44.8,44.94,37600.0,28.8605,28.9506,28.854,28.9442,37600.0
2011-04-07 12:00:00,44.94,44.97,44.86,44.86,8000.0,28.9442,28.9635,28.8927,28.8927,8000.0
2011-04-07 12:05:00,44.88,44.98,44.88,44.97,12300.0,28.9055,28.9699,28.9055,28.9635,12300.0
2011-04-07 12:10:00,44.97,45.01,44.92,44.99,9700.0,28.9635,28.9893,28.9313,28.9764,9700.0
2011-04-07 12:15:00,44.99,45.07,44.99,45.03,7100.0,28.9764,29.0279,28.9764,29.0021,7100.0
2011-04-07 12:20:00,45.04,45.07,44.96,44.99,6500.0,29.0086,29.0279,28.9571,28.9764,6500.0
2011-04-07 12:25:00,45.0,45.03,44.94,44.94,5300.0,28.9828,29.0021,28.9442,28.9442,5300.0
2011-04-07 12:30:00,44.95,45.01,44.95,45.01,6300.0,28.9506,28.9893,28.9506,28.9893,6300.0
2011-04-07 12:35:00,45.01,45.13,45.01,45.12,9300.0,28.9893,29.0666,28.9893,29.0601,9300.0
2011-04-07 12:40:00,45.13,45.17,45.13,45.15,6100.0,29.0666,29.0923,29.0666,29.0794,6100.0
2011-04-07 12:45:00,45.15,45.18,45.15,45.18,6800.0,29.0794,29.0988,29.0794,29.0988,6800.0
2011-04-07 12:50:00,45.18,45.2,45.18,45.2,3800.0,29.0988,29.1116,29.0988,29.1116,3800.0
2011-04-07 12:55:00,45.2,45.23,45.2,45.23,2800.0,29.1116,29.131,29.1116,29.131,2800.0
2011-04-07 13:00:00,45.23,45.24,45.14,45.14,11200.0,29.131,29.1374,29.073,29.073,11200.0
2011-04-07 13:05:00,45.14,45.15,45.09,45.09,18200.0,29.073,29.0794,29.0408,29.0408,18200.0
2011-04-07 13:10:00,45.09,45.09,44.97,44.98,12800.0,29.0408,29.0408,28.9635,28.9699,12800.0
2011-04-07 13:15:00,44.98,44.98,44.92,44.92,4500.0,28.9699,28.9699,28.9313,28.9313,4500.0
2011-04-07 13:20:00,44.92,44.95,44.89,44.9,5600.0,28.9313,28.9506,28.912,28.9184,5600.0
2011-04-07 13:25:00,44.9,44.91,44.88,44.88,5000.0,28.9184,28.9249,28.9055,28.9055,5000.0
2011-04-07 13:30:00,44.88,44.9,44.84,44.9,10000.0,28.9055,28.9184,28.8798,28.9184,10000.0
2011-04-07 13:35:00,44.9,44.95,44.9,44.9,7400.0,28.9184,28.9506,28.9184,28.9184,7400.0
2011-04-07 13:40:00,44.9,44.92,44.85,44.87,8600.0,28.9184,28.9313,28.8862,28.8991,8600.0
2011-04-07 13:45:00,44.87,44.89,44.82,44.84,8100.0,28.8991,28.912,28.8669,28.8798,8100.0
2011-04-07 13:50:00,44.85,44.87,44.83,44.85,5800.0,28.8862,28.8991,28.8733,28.8862,5800.0
2011-04-07 13:55:00,44.87,44.92,44.82,44.84,15100.0,28.8991,28.9313,28.8669,28.8798,15100.0
2011-04-07 14:00:00,44.87,44.91,44.85,44.89,8400.0,28.8991,28.9249,28.8862,28.912,8400.0
2011-04-07 14:05:00,44.89,44.89,44.81,44.82,7700.0,28.912,28.912,28.8605,28.8669,7700.0
2011-04-07 14:10:00,44.8,44.84,44.78,44.78,16500.0,28.854,28.8798,28.8411,28.8411,16500.0
2011-04-07 14:15:00,44.77,44.81,44.74,44.8,27800.0,28.8347,28.8605,28.8154,28.854,27800.0
2011-04-07 14:20:00,44.79,44.8,44.74,44.78,17000.0,28.8476,28.854,28.8154,28.8411,17000.0
2011-04-07 14:25:00,44.79,44.79,44.71,44.71,15500.0,28.8476,28.8476,28.796,28.796,15500.0
2011-04-07 14:30:00,44.7,44.78,44.68,44.74,18100.0,28.7896,28.8411,28.7767,28.8154,18100.0
2011-04-07 14:35:00,44.75,44.75,44.68,44.69,35000.0,28.8218,28.8218,28.7767,28.7832,35000.0
2011-04-07 14:40:00,44.68,44.73,44.65,44.72,20400.0,28.7767,28.8089,28.7574,28.8025,20400.0
2011-04-07 14:45:00,44.72,44.74,44.69,44.7,9100.0,28.8025,28.8154,28.7832,28.7896,9100.0
2011-04-07 14:50:00,44.7,44.8,44.69,44.79,12000.0,28.7896,28.854,28.7832,28.8476,12000.0
2011-04-07 14:55:00,44.8,44.82,44.76,44.81,12500.0,28.854,28.8669,28.8283,28.8605,12500.0
2011-04-07 15:00:00,44.81,44.81,44.76,44.81,10900.0,28.8605,28.8605,28.8283,28.8605,10900.0
2011-04-07 15:05:00,44.8,44.81,44.75,44.8,23000.0,28.854,28.8605,28.8218,28.854,23000.0
2011-04-07 15:10:00,44.8,44.8,44.74,44.78,13400.0,28.854,28.854,28.8154,28.8411,13400.0
2011-04-07 15:15:00,44.77,44.81,44.77,44.78,53200.0,28.8347,28.8605,28.8347,28.8411,53200.0
2011-04-07 15:20:00,44.78,44.8,44.72,44.73,43100.0,28.8411,28.854,28.8025,28.8089,43100.0
2011-04-07 15:25:00,44.73,44.8,44.69,44.75,40400.0,28.8089,28.854,28.7832,28.8218,40400.0
2011-04-07 15:30:00,44.75,44.79,44.71,44.77,39800.0,28.8218,28.8476,28.796,28.8347,39800.0
2011-04-07 15:35:00,44.77,44.83,44.75,44.82,39100.0,28.8347,28.8733,28.8218,28.8669,39100.0
2011-04-07 15:40:00,44.82,44.86,44.8,44.85,23600.0,28.8669,28.8927,28.854,28.8862,23600.0
2011-04-07 15:45:00,44.85,44.89,44.8,44.83,53500.0,28.8862,28.912,28.854,28.8733,53500.0
2011-04-07 15:50:00,44.84,44.86,44.79,44.82,68300.0,28.8798,28.8927,28.8476,28.8669,68300.0
2011-04-07 15:55:00,44.82,44.86,44.8,44.85,80900.0,28.8669,28.8927,28.854,28.8862,80900.0
2011-04-08 09:30:00,45.21,45.67,45.18,45.57,72200.0,29.1181,29.4143,29.0988,29.3499,72200.0
2011-04-08 09:35:00,45.6,45.63,45.4,45.43,37200.0,29.3693,29.3886,29.2405,29.2598,37200.0
2011-04-08 09:40:00,45.43,45.45,45.31,45.4,37800.0,29.2598,29.2727,29.1825,29.2405,37800.0
2011-04-08 09:45:00,45.41,45.47,45.28,45.28,22300.0,29.2469,29.2855,29.1632,29.1632,22300.0
2011-04-08 09:50:00,45.29,45.38,45.27,45.3,20200.0,29.1696,29.2276,29.1567,29.176,20200.0
2011-04-08 09:55:00,45.29,45.38,45.24,45.35,26200.0,29.1696,29.2276,29.1374,29.2082,26200.0
2011-04-08 10:00:00,45.35,45.4,45.29,45.37,29000.0,29.2082,29.2405,29.1696,29.2211,29000.0
2011-04-08 10:05:00,45.37,45.38,45.19,45.19,20200.0,29.2211,29.2276,29.1052,29.1052,20200.0
2011-04-08 10:10:00,45.18,45.4,45.18,45.35,32700.0,29.0988,29.2405,29.0988,29.2082,32700.0
2011-04-08 10:15:00,45.35,45.41,45.25,45.31,44500.0,29.2082,29.2469,29.1438,29.1825,44500.0
2011-04-08 10:20:00,45.32,45.35,45.22,45.34,55500.0,29.1889,29.2082,29.1245,29.2018,55500.0
2011-04-08 10:25:00,45.33,45.37,45.27,45.29,10100.0,29.1954,29.2211,29.1567,29.1696,10100.0
2011-04-08 10:30:00,45.3,45.4,45.3,45.35,18400.0,29.176,29.2405,29.176,29.2082,18400.0
2011-04-08 10:35:00,45.34,45.43,45.33,45.39,13400.0,29.2018,29.2598,29.1954,29.234,13400.0
2011-04-08 10:40:00,45.41,45.43,45.37,45.4,17100.0,29.2469,29.2598,29.2211,29.2405,17100.0
2011-04-08 10:45:00,45.42,45.42,45.34,45.36,13900.0,29.2533,29.2533,29.2018,29.2147,13900.0
2011-04-08 10:50:00,45.36,45.39,45.3,45.39,20000.0,29.2147,29.234,29.176,29.234,20000.0
2011-04-08 10:55:00,45.39,45.42,45.32,45.33,44100.0,29.234,29.2533,29.1889,29.1954,44100.0
2011-04-08 11:00:00,45.34,45.35,45.28,45.31,26300.0,29.2018,29.2082,29.1632,29.1825,26300.0
2011-04-08 11:05:00,45.32,45.36,45.26,45.35,24000.0,29.1889,29.2147,29.1503,29.2082,24000.0
2011-04-08 11:10:00,45.35,45.36,45.27,45.3,12600.0,29.2082,29.2147,29.1567,29.176,12600.0
2011-04-08 11:15:00,45.3,45.32,45.27,45.3,14800.0,29.176,29.1889,29.1567,29.176,14800.0
2011-04-08 11:20:00,45.29,45.35,45.28,45.31,12900.0,29.1696,29.2082,29.1632,29.1825,12900.0
2011-04-08 11:25:00,45.3,45.4,45.29,45.35,40500.0,29.176,29.2405,29.1696,29.2082,40500.0
2011-04-08 11:30:00,45.35,45.43,45.32,45.41,17500.0,29.2082,29.2598,29.1889,29.2469,17500.0
2011-04-08 11:35:00,45.41,45.45,45.38,45.39,9300.0,29.2469,29.2727,29.2276,29.234,9300.0
2011-04-08 11:40:00,45.39,45.43,45.39,45.43,6700.0,29.234,29.2598,29.234,29.2598,6700.0
2011-04-08 11:45:00,45.44,45.47,45.39,45.39,8800.0,29.2662,29.2855,29.234,29.234,8800.0
2011-04-08 11:50:00,45.39,45.39,45.32,45.34,21800.0,29.234,29.234,29.1889,29.2018,21800.0
2011-04-08 11:55:00,45.34,45.35,45.31,45.33,5500.0,29.2018,29.2082,29.1825,29.1954,5500.0
2011-04-08 12:00:00,45.34,45.38,45.34,45.38,4600.0,29.2018,29.2276,29.2018,29.2276,4600.0
2011-04-08 12:05:00,45.39,45.41,45.31,45.31,9400.0,29.234,29.2469,29.1825,29.1825,9400.0
2011-04-08 12:10:00,45.31,45.33,45.3,45.32,8300.0,29.1825,29.1954,29.176,29.1889,8300.0
2011-04-08 12:15:00,45.34,45.42,45.34,45.4,26600.0,29.2018,29.2533,29.2018,29.2405,26600.0
2011-04-08 12:20:00,45.4,45.41,45.35,45.38,36500.0,29.2405,29.2469,29.2082,29.2276,36500.0
2011-04-08 12:25:00,45.38,45.43,45.38,45.42,12200.0,29.2276,29.2598,29.2276,29.2533,12200.0
2011-04-08 12:30:00,45.42,45.47,45.41,45.43,10700.0,29.2533,29.2855,29.2469,29.2598,10700.0
2011-04-08 12:35:00,45.42,45.49,45.42,45.49,9900.0,29.2533,29.2984,29.2533,29.2984,9900.0
2011-04-08 12:40:00,45.48,45.49,45.41,45.41,12700.0,29.292,29.2984,29.2469,29.2469,12700.0
2011-04-08 12:45:00,45.4,45.42,45.36,45.38,10000.0,29.2405,29.2533,29.2147,29.2276,10000.0
2011-04-08 12:50:00,45.38,45.38,45.31,45.31,9500.0,29.2276,29.2276,29.1825,29.1825,9500.0
2011-04-08 12:55:00,45.32,45.35,45.3,45.34,11700.0,29.1889,29.2082,29.176,29.2018,11700.0
2011-04-08 13:00:00,45.34,45.35,45.31,45.34,8600.0,29.2018,29.2082,29.1825,29.2018,8600.0
2011-04-08 13:05:00,45.34,45.35,45.33,45.35,5900.0,29.2018,29.2082,29.1954,29.2082,5900.0
2011-04-08 13:10:00,45.35,45.36,45.31,45.32,14400.0,29.2082,29.2147,29.1825,29.1889,14400.0
2011-04-08 13:15:00,45.34,45.36,45.31,45.32,8600.0,29.2018,29.2147,29.1825,29.1889,8600.0
2011-04-08 13:20:00,45.33,45.36,45.33,45.35,6900.0,29.1954,29.2147,29.1954,29.2082,6900.0
2011-04-08 13:25:00,45.36,45.37,45.35,45.37,6600.0,29.2147,29.2211,29.2082,29.2211,6600.0
2011-04-08 13:30:00,45.36,45.37,45.29,45.32,28400.0,29.2147,29.2211,29.1696,29.1889,28400.0
2011-04-08 13:35:00,45.33,45.35,45.32,45.33,7600.0,29.1954,29.2082,29.1889,29.1954,7600.0
2011-04-08 13:40:00,45.34,45.37,45.32,45.33,8300.0,29.2018,29.2211,29.1889,29.1954,8300.0
2011-04-08 13:45:00,45.33,45.37,45.32,45.35,18700.0,29.1954,29.2211,29.1889,29.2082,18700.0
2011-04-08 13:50:00,45.36,45.39,45.34,45.38,14800.0,29.2147,29.234,29.2018,29.2276,14800.0
2011-04-08 13:55:00,45.39,45.39,45.36,45.39,8800.0,29.234,29.234,29.2147,29.234,8800.0
2011-04-08 14:00:00,45.39,45.39,45.37,45.38,12000.0,29.234,29.234,29.2211,29.2276,12000.0
2011-04-08 14:05:00,45.38,45.39,45.38,45.39,8800.0,29.2276,29.234,29.2276,29.234,8800.0
2011-04-08 14:10:00,45.38,45.4,45.32,45.32,14900.0,29.2276,29.2405,29.1889,29.1889,14900.0
2011-04-08 14:15:00,45.32,45.34,45.29,45.34,20900.0,29.1889,29.2018,29.1696,29.2018,20900.0
2011-04-08 14:20:00,45.34,45.34,45.31,45.32,12200.0,29.2018,29.2018,29.1825,29.1889,12200.0
2011-04-08 14:25:00,45.33,45.33,45.25,45.27,14000.0,29.1954,29.1954,29.1438,29.1567,14000.0
2011-04-08 14:30:00,45.27,45.3,45.26,45.28,17200.0,29.1567,29.176,29.1503,29.1632,17200.0
2011-04-08 14:35:00,45.28,45.28,45.17,45.18,20300.0,29.1632,29.1632,29.0923,29.0988,20300.0
2011-04-08 14:40:00,45.18,45.22,45.15,45.15,13600.0,29.0988,29.1245,29.0794,29.0794,13600.0
2011-04-08 14:45:00,45.14,45.17,45.01,45.02,34500.0,29.073,29.0923,28.9893,28.9957,34500.0
2011-04-08 14:50:00,45.02,45.08,45.0,45.08,15700.0,28.9957,29.0344,28.9828,29.0344,15700.0
2011-04-08 14:55:00,45.07,45.08,44.83,44.84,90900.0,29.0279,29.0344,28.8733,28.8798,90900.0
2011-04-08 15:00:00,44.84,44.89,44.82,44.88,37400.0,28.8798,28.912,28.8669,28.9055,37400.0
2011-04-08 15:05:00,44.87,44.99,44.87,44.95,45500.0,28.8991,28.9764,28.8991,28.9506,45500.0
2011-04-08 15:10:00,44.96,45.03,44.95,44.97,21200.0,28.9571,29.0021,28.9506,28.9635,21200.0
2011-04-08 15:15:00,44.98,44.99,44.92,44.99,27700.0,28.9699,28.9764,28.9313,28.9764,27700.0
2011-04-08 15:20:00,44.99,45.01,44.93,44.96,39500.0,28.9764,28.9893,28.9377,28.9571,39500.0
2011-04-08 15:25:00,44.94,44.96,44.88,44.95,33900.0,28.9442,28.9571,28.9055,28.9506,33900.0
2011-04-08 15:30:00,44.95,44.98,44.77,44.92,80300.0,28.9506,28.9699,28.8347,28.9313,80300.0
2011-04-08 15:35:00,44.92,44.95,44.81,44.81,92600.0,28.9313,28.9506,28.8605,28.8605,92600.0
2011-04-08 15:40:00,44.82,44.86,44.8,44.83,36000.0,28.8669,28.8927,28.854,28.8733,36000.0
2011-04-08 15:45:00,44.83,44.92,44.83,44.87,56700.0,28.8733,28.9313,28.8733,28.8991,56700.0
2011-04-08 15:50:00,44.87,44.94,44.86,44.92,39100.0,28.8991,28.9442,28.8927,28.9313,39100.0
2011-04-08 15:55:00,44.92,44.96,44.86,44.88,102100.0,28.9313,28.9571,28.8927,28.9055,102100.0
2011-04-11 09:30:00,44.8,44.93,44.65,44.78,49000.0,28.854,28.9377,28.7574,28.8411,49000.0
2011-04-11 09:35:00,44.8,44.97,44.76,44.88,36100.0,28.854,28.9635,28.8283,28.9055,36100.0
2011-04-11 09:40:00,44.88,44.93,44.76,44.86,25500.0,28.9055,28.9377,28.8283,28.8927,25500.0
2011-04-11 09:45:00,44.86,45.0,44.86,44.99,21800.0,28.8927,28.9828,28.8927,28.9764,21800.0
2011-04-11 09:50:00,44.99,45.1,44.96,45.01,30300.0,28.9764,29.0472,28.9571,28.9893,30300.0
2011-04-11 09:55:00,45.0,45.09,44.97,45.08,29100.0,28.9828,29.0408,28.9635,29.0344,29100.0
2011-04-11 10:00:00,45.07,45.17,45.05,45.12,33200.0,29.0279,29.0923,29.015,29.0601,33200.0
2011-04-11 10:05:00,45.11,45.12,44.93,44.94,22300.0,29.0537,29.0601,28.9377,28.9442,22300.0
2011-04-11 10:10:00,44.94,44.95,44.86,44.91,14600.0,28.9442,28.9506,28.8927,28.9249,14600.0
2011-04-11 10:15:00,44.92,44.97,44.87,44.89,18900.0,28.9313,28.9635,28.8991,28.912,18900.0
2011-04-11 10:20:00,44.89,44.91,44.83,44.86,18600.0,28.912,28.9249,28.8733,28.8927,18600.0
2011-04-11 10:25:00,44.86,44.93,44.84,44.87,16400.0,28.8927,28.9377,28.8798,28.8991,16400.0
2011-04-11 10:30:00,44.87,45.0,44.82,45.0,28000.0,28.8991,28.9828,28.8669,28.9828,28000.0
2011-04-11 10:35:00,44.98,45.19,44.96,45.16,37000.0,28.9699,29.1052,28.9571,29.0859,37000.0
2011-04-11 10:40:00,45.16,45.16,45.05,45.14,14100.0,29.0859,29.0859,29.015,29.073,14100.0
2011-04-11 10:45:00,45.14,45.18,45.09,45.13,9100.0,29.073,29.0988,29.0408,29.0666,9100.0
2011-04-11 10:50:00,45.14,45.19,45.13,45.17,9100.0,29.073,29.1052,29.0666,29.0923,9100.0
2011-04-11 10:55:00,45.18,45.19,45.14,45.18,10400.0,29.0988,29.1052,29.073,29.0988,10400.0
2011-04-11 11:00:00,45.19,45.22,45.11,45.15,21800.0,29.1052,29.1245,29.0537,29.0794,21800.0
2011-04-11 11:05:00,45.14,45.23,45.13,45.23,16400.0,29.073,29.131,29.0666,29.131,16400.0
2011-04-11 11:10:00,45.23,45.3,45.19,45.3,15800.0,29.131,29.176,29.1052,29.176,15800.0
2011-04-11 11:15:00,45.3,45.36,45.28,45.35,15600.0,29.176,29.2147,29.1632,29.2082,15600.0
2011-04-11 11:20:00,45.34,45.34,45.23,45.26,13600.0,29.2018,29.2018,29.131,29.1503,13600.0
2011-04-11 11:25:00,45.26,45.3,45.24,45.25,10700.0,29.1503,29.176,29.1374,29.1438,10700.0
2011-04-11 11:30:00,45.25,45.28,45.18,45.26,36400.0,29.1438,29.1632,29.0988,29.1503,36400.0
2011-04-11 11:35:00,45.25,45.29,45.23,45.24,5800.0,29.1438,29.1696,29.131,29.1374,5800.0
2011-04-11 11:40:00,45.23,45.23,45.18,45.21,6400.0,29.131,29.131,29.0988,29.1181,6400.0
2011-04-11 11:45:00,45.22,45.23,45.17,45.17,7600.0,29.1245,29.131,29.0923,29.0923,7600.0
2011-04-11 11:50:00,45.17,45.23,45.17,45.22,10000.0,29.0923,29.131,29.0923,29.1245,10000.0
2011-04-11 11:55:00,45.22,45.27,45.21,45.22,30500.0,29.1245,29.1567,29.1181,29.1245,30500.0
2011-04-11 12:00:00,45.21,45.26,45.21,45.23,9300.0,29.1181,29.1503,29.1181,29.131,9300.0
2011-04-11 12:05:00,45.24,45.25,45.21,45.25,19400.0,29.1374,29.1438,29.1181,29.1438,19400.0
2011-04-11 12:10:00,45.25,45.27,45.24,45.25,9900.0,29.1438,29.1567,29.1374,29.1438,9900.0
2011-04-11 12:15:00,45.24,45.25,45.2,45.2,13400.0,29.1374,29.1438,29.1116,29.1116,13400.0
2011-04-11 12:20:00,45.21,45.25,45.21,45.22,9100.0,29.1181,29.1438,29.1181,29.1245,9100.0
2011-04-11 12:25:00,45.22,45.29,45.21,45.29,6700.0,29.1245,29.1696,29.1181,29.1696,6700.0
2011-04-11 12:30:00,45.28,45.29,45.23,45.25,12300.0,29.1632,29.1696,29.131,29.1438,12300.0
2011-04-11 12:35:00,45.26,45.26,45.14,45.17,13700.0,29.1503,29.1503,29.073,29.0923,13700.0
2011-04-11 12:40:00,45.18,45.2,45.12,45.2,17700.0,29.0988,29.1116,29.0601,29.1116,17700.0
2011-04-11 12:45:00,45.19,45.2,45.08,45.08,8400.0,29.1052,29.1116,29.0344,29.0344,8400.0
2011-04-11 12:50:00,45.09,45.1,45.02,45.02,7200.0,29.0408,29.0472,28.9957,28.9957,7200.0
2011-04-11 12:55:00,45.03,45.03,44.98,44.98,7500.0,29.0021,29.0021,28.9699,28.9699,7500.0
2011-04-11 13:00:00,44.99,44.99,44.9,44.97,13800.0,28.9764,28.9764,28.9184,28.9635,13800.0
2011-04-11 13:05:00,44.98,44.98,44.94,44.98,5400.0,28.9699,28.9699,28.9442,28.9699,5400.0
2011-04-11 13:10:00,44.99,45.0,44.9,44.93,11400.0,28.9764,28.9828,28.9184,28.9377,11400.0
2011-04-11 13:15:00,44.92,44.92,44.84,44.9,9900.0,28.9313,28.9313,28.8798,28.9184,9900.0
2011-04-11 13:20:00,44.9,44.96,44.9,44.93,7500.0,28.9184,28.9571,28.9184,28.9377,7500.0
2011-04-11 13:25:00,44.93,44.98,44.9,44.95,9300.0,28.9377,28.9699,28.9184,28.9506,9300.0
2011-04-11 13:30:00,44.94,44.98,44.92,44.92,7300.0,28.9442,28.9699,28.9313,28.9313,7300.0
2011-04-11 13:35:00,44.92,44.94,44.89,44.9,8300.0,28.9313,28.9442,28.912,28.9184,8300.0
2011-04-11 13:40:00,44.91,44.96,44.91,44.95,6000.0,28.9249,28.9571,28.9249,28.9506,6000.0
2011-04-11 13:45:00,44.95,44.96,44.81,44.81,15000.0,28.9506,28.9571,28.8605,28.8605,15000.0
2011-04-11 13:50:00,44.82,44.9,44.78,44.9,11700.0,28.8669,28.9184,28.8411,28.9184,11700.0
2011-04-11 13:55:00,44.91,44.92,44.86,44.88,8200.0,28.9249,28.9313,28.8927,28.9055,8200.0
2011-04-11 14:00:00,44.89,44.91,44.87,44.91,9700.0,28.912,28.9249,28.8991,28.9249,9700.0
2011-04-11 14:05:00,44.91,44.97,44.9,44.9,12500.0,28.9249,28.9635,28.9184,28.9184,12500.0
2011-04-11 14:10:00,44.9,44.91,44.88,44.88,8100.0,28.9184,28.9249,28.9055,28.9055,8100.0
2011-04-11 14:15:00,44.88,44.92,44.86,44.91,9500.0,28.9055,28.9313,28.8927,28.9249,9500.0
2011-04-11 14:20:00,44.92,44.92,44.87,44.91,13700.0,28.9313,28.9313,28.8991,28.9249,13700.0
2011-04-11 14:25:00,44.91,44.91,44.89,44.9,4800.0,28.9249,28.9249,28.912,28.9184,4800.0
2011-04-11 14:30:00,44.91,44.93,44.85,44.87,31100.0,28.9249,28.9377,28.8862,28.8991,31100.0
2011-04-11 14:35:00,44.87,44.91,44.81,44.9,27300.0,28.8991,28.9249,28.8605,28.9184,27300.0
2011-04-11 14:40:00,44.9,44.95,44.89,44.93,13000.0,28.9184,28.9506,28.912,28.9377,13000.0
2011-04-11 14:45:00,44.92,44.97,44.91,44.97,14200.0,28.9313,28.9635,28.9249,28.9635,14200.0
2011-04-11 14:50:00,44.96,45.01,44.95,44.96,21100.0,28.9571,28.9893,28.9506,28.9571,21100.0
2011-04-11 14:55:00,44.94,44.94,44.83,44.89,18400.0,28.9442,28.9442,28.8733,28.912,18400.0
2011-04-11 15:00:00,44.9,44.91,44.81,44.81,20600.0,28.9184,28.9249,28.8605,28.8605,20600.0
2011-04-11 15:05:00,44.81,44.89,44.81,44.88,16600.0,28.8605,28.912,28.8605,28.9055,16600.0
2011-04-11 15:10:00,44.88,44.89,44.78,44.81,16500.0,28.9055,28.912,28.8411,28.8605,16500.0
2011-04-11 15:15:00,44.82,44.89,44.81,44.87,24200.0,28.8669,28.912,28.8605,28.8991,24200.0
2011-04-11 15:20:00,44.87,44.89,44.85,44.86,25700.0,28.8991,28.912,28.8862,28.8927,25700.0
2011-04-11 15:25:00,44.87,44.9,44.82,44.82,12600.0,28.8991,28.9184,28.8669,28.8669,12600.0
2011-04-11 15:30:00,44.83,44.89,44.82,44.84,23800.0,28.8733,28.912,28.8669,28.8798,23800.0
2011-04-11 15:35:00,44.85,44.88,44.84,44.88,38300.0,28.8862,28.9055,28.8798,28.9055,38300.0
2011-04-11 15:40:00,44.88,44.91,44.87,44.9,29900.0,28.9055,28.9249,28.8991,28.9184,29900.0
2011-04-11 15:45:00,44.91,44.96,44.87,44.95,55800.0,28.9249,28.9571,28.8991,28.9506,55800.0
2011-04-11 15:50:00,44.93,44.95,44.89,44.91,28300.0,28.9377,28.9506,28.912,28.9249,28300.0
2011-04-11 15:55:00,44.91,44.99,44.91,44.98,91900.0,28.9249,28.9764,28.9249,28.9699,91900.0
2011-04-12 09:30:00,44.74,44.87,44.69,44.87,41000.0,28.8154,28.8991,28.7832,28.8991,41000.0
2011-04-12 09:35:00,44.86,44.94,44.74,44.84,18800.0,28.8927,28.9442,28.8154,28.8798,18800.0
2011-04-12 09:40:00,44.8,44.9,44.78,44.82,8200.0,28.854,28.9184,28.8411,28.8669,8200.0
2011-04-12 09:45:00,44.82,44.91,44.81,44.82,12000.0,28.8669,28.9249,28.8605,28.8669,12000.0
2011-04-12 09:50:00,44.79,44.8,44.69,44.73,10700.0,28.8476,28.854,28.7832,28.8089,10700.0
2011-04-12 09:55:00,44.71,44.72,44.55,44.6,13200.0,28.796,28.8025,28.693,28.7252,13200.0
2011-04-12 10:00:00,44.62,44.66,44.52,44.6,24200.0,28.7381,28.7638,28.6737,28.7252,24200.0
2011-04-12 10:05:00,44.61,44.62,44.43,44.45,37600.0,28.7316,28.7381,28.6157,28.6286,37600.0
2011-04-12 10:10:00,44.44,44.47,44.36,44.4,24100.0,28.6222,28.6415,28.5706,28.5964,24100.0
2011-04-12 10:15:00,44.4,44.44,44.3,44.36,18700.0,28.5964,28.6222,28.532,28.5706,18700.0
2011-04-12 10:20:00,44.35,44.4,44.32,44.35,19100.0,28.5642,28.5964,28.5449,28.5642,19100.0
2011-04-12 10:25:00,44.32,44.52,44.28,44.46,38400.0,28.5449,28.6737,28.5191,28.635,38400.0
2011-04-12 10:30:00,44.44,44.48,44.38,44.39,15600.0,28.6222,28.6479,28.5835,28.5899,15600.0
2011-04-12 10:35:00,44.39,44.58,44.39,44.58,43300.0,28.5899,28.7123,28.5899,28.7123,43300.0
2011-04-12 10:40:00,44.57,44.68,44.51,44.53,39400.0,28.7059,28.7767,28.6672,28.6801,39400.0
2011-04-12 10:45:00,44.54,44.65,44.5,44.65,74900.0,28.6866,28.7574,28.6608,28.7574,74900.0
2011-04-12 10:50:00,44.65,44.67,44.59,44.62,25800.0,28.7574,28.7703,28.7188,28.7381,25800.0
2011-04-12 10:55:00,44.62,44.67,44.59,44.62,33900.0,28.7381,28.7703,28.7188,28.7381,33900.0
2011-04-12 11:00:00,44.62,44.72,44.6,44.7,38500.0,28.7381,28.8025,28.7252,28.7896,38500.0
2011-04-12 11:05:00,44.71,44.77,44.7,44.77,44000.0,28.796,28.8347,28.7896,28.8347,44000.0
2011-04-12 11:10:00,44.76,44.87,44.76,44.87,25500.0,28.8283,28.8991,28.8283,28.8991,25500.0
2011-04-12 11:15:00,44.86,44.86,44.79,44.82,23800.0,28.8927,28.8927,28.8476,28.8669,23800.0
2011-04-12 11:20:00,44.81,44.95,44.8,44.92,65300.0,28.8605,28.9506,28.854,28.9313,65300.0
2011-04-12 11:25:00,44.92,45.08,44.92,45.08,139800.0,28.9313,29.0344,28.9313,29.0344,139800.0
2011-04-12 11:30:00,45.06,45.13,45.02,45.12,50700.0,29.0215,29.0666,28.9957,29.0601,50700.0
2011-04-12 11:35:00,45.12,45.2,45.1,45.2,24800.0,29.0601,29.1116,29.0472,29.1116,24800.0
2011-04-12 11:40:00,45.2,45.23,45.17,45.21,34900.0,29.1116,29.131,29.0923,29.1181,34900.0
2011-04-12 11:45:00,45.2,45.28,45.19,45.25,114700.0,29.1116,29.1632,29.1052,29.1438,114700.0
2011-04-12 11:50:00,45.25,45.25,45.18,45.23,26200.0,29.1438,29.1438,29.0988,29.131,26200.0
2011-04-12 11:55:00,45.23,45.23,45.16,45.19,23100.0,29.131,29.131,29.0859,29.1052,23100.0
2011-04-12 12:00:00,45.18,45.2,45.14,45.16,43300.0,29.0988,29.1116,29.073,29.0859,43300.0
2011-04-12 12:05:00,45.16,45.19,45.13,45.13,16500.0,29.0859,29.1052,29.0666,29.0666,16500.0
2011-04-12 12:10:00,45.13,45.17,45.09,45.16,24500.0,29.0666,29.0923,29.0408,29.0859,24500.0
2011-04-12 12:15:00,45.16,45.33,45.16,45.32,57400.0,29.0859,29.1954,29.0859,29.1889,57400.0
2011-04-12 12:20:00,45.33,45.35,45.28,45.32,22600.0,29.1954,29.2082,29.1632,29.1889,22600.0
2011-04-12 12:25:00,45.31,45.34,45.28,45.33,24400.0,29.1825,29.2018,29.1632,29.1954,24400.0
2011-04-12 12:30:00,45.32,45.32,45.21,45.22,31500.0,29.1889,29.1889,29.1181,29.1245,31500.0
2011-04-12 12:35:00,45.22,45.24,45.19,45.23,15200.0,29.1245,29.1374,29.1052,29.131,15200.0
2011-04-12 12:40:00,45.22,45.28,45.21,45.28,9900.0,29.1245,29.1632,29.1181,29.1632,9900.0
2011-04-12 12:45:00,45.28,45.32,45.27,45.32,18200.0,29.1632,29.1889,29.1567,29.1889,18200.0
2011-04-12 12:50:00,45.32,45.32,45.26,45.28,19600.0,29.1889,29.1889,29.1503,29.1632,19600.0
2011-04-12 12:55:00,45.27,45.28,45.19,45.19,13700.0,29.1567,29.1632,29.1052,29.1052,13700.0
2011-04-12 13:00:00,45.2,45.22,45.13,45.22,15100.0,29.1116,29.1245,29.0666,29.1245,15100.0
2011-04-12 13:05:00,45.22,45.22,45.14,45.15,6900.0,29.1245,29.1245,29.073,29.0794,6900.0
2011-04-12 13:10:00,45.16,45.17,45.11,45.15,23100.0,29.0859,29.0923,29.0537,29.0794,23100.0
2011-04-12 13:15:00,45.15,45.25,45.15,45.23,66800.0,29.0794,29.1438,29.0794,29.131,66800.0
2011-04-12 13:20:00,45.24,45.24,45.21,45.23,9700.0,29.1374,29.1374,29.1181,29.131,9700.0
2011-04-12 13:25:00,45.24,45.3,45.23,45.29,12400.0,29.1374,29.176,29.131,29.1696,12400.0
2011-04-12 13:30:00,45.3,45.35,45.28,45.3,13200.0,29.176,29.2082,29.1632,29.176,13200.0
2011-04-12 13:35:00,45.29,45.31,45.22,45.22,14100.0,29.1696,29.1825,29.1245,29.1245,14100.0
2011-04-12 13:40:00,45.22,45.24,45.18,45.2,21400.0,29.1245,29.1374,29.0988,29.1116,21400.0
2011-04-12 13:45:00,45.21,45.33,45.2,45.32,17900.0,29.1181,29.1954,29.1116,29.1889,17900.0
2011-04-12 13:50:00,45.31,45.32,45.28,45.31,12600.0,29.1825,29.1889,29.1632,29.1825,12600.0
2011-04-12 13:55:00,45.3,45.34,45.3,45.34,16100.0,29.176,29.2018,29.176,29.2018,16100.0
2011-04-12 14:00:00,45.32,45.4,45.32,45.35,111200.0,29.1889,29.2405,29.1889,29.2082,111200.0
2011-04-12 14:05:00,45.35,45.38,45.33,45.37,45600.0,29.2082,29.2276,29.1954,29.2211,45600.0
2011-04-12 14:10:00,45.38,45.4,45.37,45.38,14800.0,29.2276,29.2405,29.2211,29.2276,14800.0
2011-04-12 14:15:00,45.39,45.4,45.35,45.37,16900.0,29.234,29.2405,29.2082,29.2211,16900.0
2011-04-12 14:20:00,45.35,45.38,45.34,45.35,18700.0,29.2082,29.2276,29.2018,29.2082,18700.0
2011-04-12 14:25:00,45.35,45.39,45.34,45.36,19300.0,29.2082,29.234,29.2018,29.2147,19300.0
2011-04-12 14:30:00,45.35,45.36,45.31,45.31,17300.0,29.2082,29.2147,29.1825,29.1825,17300.0
2011-04-12 14:35:00,45.31,45.32,45.25,45.25,17300.0,29.1825,29.1889,29.1438,29.1438,17300.0
2011-04-12 14:40:00,45.25,45.25,45.22,45.24,30000.0,29.1438,29.1438,29.1245,29.1374,30000.0
2011-04-12 14:45:00,45.23,45.24,45.15,45.16,32100.0,29.131,29.1374,29.0794,29.0859,32100.0
2011-04-12 14:50:00,45.16,45.16,45.1,45.1,34800.0,29.0859,29.0859,29.0472,29.0472,34800.0
2011-04-12 14:55:00,45.1,45.15,45.1,45.15,25400.0,29.0472,29.0794,29.0472,29.0794,25400.0
2011-04-12 15:00:00,45.15,45.16,45.1,45.11,17800.0,29.0794,29.0859,29.0472,29.0537,17800.0
2011-04-12 15:05:00,45.11,45.12,45.07,45.09,18000.0,29.0537,29.0601,29.0279,29.0408,18000.0
2011-04-12 15:10:00,45.09,45.09,45.06,45.07,14300.0,29.0408,29.0408,29.0215,29.0279,14300.0
2011-04-12 15:15:00,45.07,45.08,45.04,45.04,16800.0,29.0279,29.0344,29.0086,29.0086,16800.0
2011-04-12 15:20:00,45.04,45.04,44.96,44.99,42800.0,29.0086,29.0086,28.9571,28.9764,42800.0
2011-04-12 15:25:00,44.98,44.98,44.89,44.9,70700.0,28.9699,28.9699,28.912,28.9184,70700.0
2011-04-12 15:30:00,44.9,44.91,44.87,44.89,70300.0,28.9184,28.9249,28.8991,28.912,70300.0
2011-04-12 15:35:00,44.89,44.91,44.87,44.88,36600.0,28.912,28.9249,28.8991,28.9055,36600.0
2011-04-12 15:40:00,44.89,44.89,44.81,44.82,67100.0,28.912,28.912,28.8605,28.8669,67100.0
2011-04-12 15:45:00,44.82,44.88,44.79,44.87,76400.0,28.8669,28.9055,28.8476,28.8991,76400.0
2011-04-12 15:50:00,44.87,44.99,44.87,44.94,68300.0,28.8991,28.9764,28.8991,28.9442,68300.0
2011-04-12 15:55:00,44.94,44.98,44.93,44.95,65000.0,28.9442,28.9699,28.9377,28.9506,65000.0
2011-04-13 09:30:00,45.21,45.34,45.2,45.29,106900.0,29.1181,29.2018,29.1116,29.1696,106900.0
2011-04-13 09:35:00,45.3,45.67,45.3,45.63,42900.0,29.176,29.4143,29.176,29.3886,42900.0
2011-04-13 09:40:00,45.65,45.7,45.58,45.59,33800.0,29.4015,29.4337,29.3564,29.3628,33800.0
2011-04-13 09:45:00,45.59,45.7,45.57,45.58,32900.0,29.3628,29.4337,29.3499,29.3564,32900.0
2011-04-13 09:50:00,45.55,45.68,45.55,45.64,78400.0,29.3371,29.4208,29.3371,29.395,78400.0
2011-04-13 09:55:00,45.64,45.69,45.54,45.62,41800.0,29.395,29.4272,29.3306,29.3821,41800.0
2011-04-13 10:00:00,45.59,45.66,45.55,45.59,54200.0,29.3628,29.4079,29.3371,29.3628,54200.0
2011-04-13 10:05:00,45.58,45.65,45.56,45.61,45400.0,29.3564,29.4015,29.3435,29.3757,45400.0
2011-04-13 10:10:00,45.6,45.75,45.6,45.68,56100.0,29.3693,29.4659,29.3693,29.4208,56100.0
2011-04-13 10:15:00,45.68,45.79,45.68,45.79,40000.0,29.4208,29.4916,29.4208,29.4916,40000.0
2011-04-13 10:20:00,45.79,45.92,45.79,45.89,39200.0,29.4916,29.5754,29.4916,29.556,39200.0
2011-04-13 10:25:00,45.88,45.95,45.88,45.93,29000.0,29.5496,29.5947,29.5496,29.5818,29000.0
2011-04-13 10:30:00,45.94,45.94,45.86,45.87,35900.0,29.5882,29.5882,29.5367,29.5432,35900.0
2011-04-13 10:35:00,45.88,45.88,45.78,45.83,41600.0,29.5496,29.5496,29.4852,29.5174,41600.0
2011-04-13 10:40:00,45.85,45.89,45.78,45.81,73200.0,29.5303,29.556,29.4852,29.5045,73200.0
2011-04-13 10:45:00,45.81,45.86,45.73,45.84,100100.0,29.5045,29.5367,29.453,29.5238,100100.0
2011-04-13 10:50:00,45.85,45.92,45.85,45.92,29600.0,29.5303,29.5754,29.5303,29.5754,29600.0
2011-04-13 10:55:00,45.91,45.94,45.9,45.91,18200.0,29.5689,29.5882,29.5625,29.5689,18200.0
2011-04-13 11:00:00,45.91,45.94,45.89,45.89,20800.0,29.5689,29.5882,29.556,29.556,20800.0
2011-04-13 11:05:00,45.89,45.94,45.86,45.94,36600.0,29.556,29.5882,29.5367,29.5882,36600.0
2011-04-13 11:10:00,45.94,45.99,45.91,45.99,34400.0,29.5882,29.6204,29.5689,29.6204,34400.0
2011-04-13 11:15:00,45.99,46.0,45.97,45.99,37800.0,29.6204,29.6269,29.6076,29.6204,37800.0
2011-04-13 11:20:00,45.99,46.04,45.83,45.87,171100.0,29.6204,29.6527,29.5174,29.5432,171100.0
2011-04-13 11:25:00,45.86,45.91,45.76,45.9,31100.0,29.5367,29.5689,29.4723,29.5625,31100.0
2011-04-13 11:30:00,45.89,45.94,45.84,45.92,14000.0,29.556,29.5882,29.5238,29.5754,14000.0
2011-04-13 11:35:00,45.92,45.92,45.67,45.72,29700.0,29.5754,29.5754,29.4143,29.4466,29700.0
2011-04-13 11:40:00,45.71,45.76,45.68,45.68,26700.0,29.4401,29.4723,29.4208,29.4208,26700.0
2011-04-13 11:45:00,45.68,45.71,45.67,45.71,13800.0,29.4208,29.4401,29.4143,29.4401,13800.0
2011-04-13 11:50:00,45.71,45.75,45.68,45.74,10200.0,29.4401,29.4659,29.4208,29.4594,10200.0
2011-04-13 11:55:00,45.74,45.75,45.6,45.61,16100.0,29.4594,29.4659,29.3693,29.3757,16100.0
2011-04-13 12:00:00,45.61,45.67,45.56,45.58,31200.0,29.3757,29.4143,29.3435,29.3564,31200.0
2011-04-13 12:05:00,45.57,45.6,45.5,45.5,57900.0,29.3499,29.3693,29.3049,29.3049,57900.0
2011-04-13 12:10:00,45.5,45.58,45.48,45.55,38800.0,29.3049,29.3564,29.292,29.3371,38800.0
2011-04-13 12:15:00,45.55,45.69,45.55,45.67,20600.0,29.3371,29.4272,29.3371,29.4143,20600.0
2011-04-13 12:20:00,45.68,45.71,45.66,45.68,19000.0,29.4208,29.4401,29.4079,29.4208,19000.0
2011-04-13 12:25:00,45.68,45.75,45.68,45.74,18400.0,29.4208,29.4659,29.4208,29.4594,18400.0
2011-04-13 12:30:00,45.74,45.75,45.69,45.69,22100.0,29.4594,29.4659,29.4272,29.4272,22100.0
2011-04-13 12:35:00,45.69,45.73,45.66,45.7,100600.0,29.4272,29.453,29.4079,29.4337,100600.0
2011-04-13 12:40:00,45.72,45.74,45.7,45.71,38200.0,29.4466,29.4594,29.4337,29.4401,38200.0
2011-04-13 12:45:00,45.7,45.81,45.69,45.81,90500.0,29.4337,29.5045,29.4272,29.5045,90500.0
2011-04-13 12:50:00,45.8,45.83,45.74,45.75,67300.0,29.4981,29.5174,29.4594,29.4659,67300.0
2011-04-13 12:55:00,45.76,45.79,45.74,45.75,33300.0,29.4723,29.4916,29.4594,29.4659,33300.0
2011-04-13 13:00:00,45.75,45.88,45.75,45.87,75400.0,29.4659,29.5496,29.4659,29.5432,75400.0
2011-04-13 13:05:00,45.87,45.9,45.84,45.84,44000.0,29.5432,29.5625,29.5238,29.5238,44000.0
2011-04-13 13:10:00,45.85,45.87,45.82,45.82,20200.0,29.5303,29.5432,29.511,29.511,20200.0
2011-04-13 13:15:00,45.83,45.94,45.83,45.91,65900.0,29.5174,29.5882,29.5174,29.5689,65900.0
2011-04-13 13:20:00,45.92,45.94,45.9,45.91,25600.0,29.5754,29.5882,29.5625,29.5689,25600.0
2011-04-13 13:25:00,45.91,45.96,45.89,45.95,41700.0,29.5689,29.6011,29.556,29.5947,41700.0
2011-04-13 13:30:00,45.95,46.01,45.94,46.0,32100.0,29.5947,29.6333,29.5882,29.6269,32100.0
2011-04-13 13:35:00,46.01,46.02,45.93,45.93,58500.0,29.6333,29.6398,29.5818,29.5818,58500.0
2011-04-13 13:40:00,45.93,45.97,45.92,45.96,23700.0,29.5818,29.6076,29.5754,29.6011,23700.0
2011-04-13 13:45:00,45.97,45.97,45.94,45.94,53400.0,29.6076,29.6076,29.5882,29.5882,53400.0
2011-04-13 13:50:00,45.94,45.98,45.94,45.96,25600.0,29.5882,29.614,29.5882,29.6011,25600.0
2011-04-13 13:55:00,45.96,45.97,45.95,45.97,50600.0,29.6011,29.6076,29.5947,29.6076,50600.0
2011-04-13 14:00:00,45.97,46.02,45.95,45.96,206000.0,29.6076,29.6398,29.5947,29.6011,206000.0
2011-04-13 14:05:00,45.96,46.0,45.93,46.0,50400.0,29.6011,29.6269,29.5818,29.6269,50400.0
2011-04-13 14:10:00,46.0,46.0,45.95,45.98,118800.0,29.6269,29.6269,29.5947,29.614,118800.0
2011-04-13 14:15:00,45.96,45.99,45.95,45.98,90000.0,29.6011,29.6204,29.5947,29.614,90000.0
2011-04-13 14:20:00,45.98,46.2,45.97,46.19,98200.0,29.614,29.7557,29.6076,29.7493,98200.0
2011-04-13 14:25:00,46.19,46.25,46.16,46.24,60400.0,29.7493,29.7879,29.7299,29.7815,60400.0
2011-04-13 14:30:00,46.24,46.28,46.22,46.28,44900.0,29.7815,29.8072,29.7686,29.8072,44900.0
2011-04-13 14:35:00,46.28,46.32,46.25,46.27,40700.0,29.8072,29.833,29.7879,29.8008,40700.0
2011-04-13 14:40:00,46.28,46.33,46.27,46.3,56600.0,29.8072,29.8394,29.8008,29.8201,56600.0
2011-04-13 14:45:00,46.3,46.4,46.3,46.33,164400.0,29.8201,29.8845,29.8201,29.8394,164400.0
2011-04-13 14:50:00,46.32,46.39,46.32,46.34,25900.0,29.833,29.8781,29.833,29.8459,25900.0
2011-04-13 14:55:00,46.34,46.37,46.29,46.31,31300.0,29.8459,29.8652,29.8137,29.8265,31300.0
2011-04-13 15:00:00,46.31,46.39,46.31,46.38,35300.0,29.8265,29.8781,29.8265,29.8716,35300.0
2011-04-13 15:05:00,46.39,46.43,46.36,46.43,54400.0,29.8781,29.9038,29.8588,29.9038,54400.0
2011-04-13 15:10:00,46.43,46.47,46.42,46.45,101100.0,29.9038,29.9296,29.8974,29.9167,101100.0
2011-04-13 15:15:00,46.46,46.5,46.41,46.49,140200.0,29.9232,29.9489,29.891,29.9425,140200.0
2011-04-13 15:20:00,46.5,46.5,46.43,46.44,50500.0,29.9489,29.9489,29.9038,29.9103,50500.0
2011-04-13 15:25:00,46.44,46.52,46.41,46.52,109900.0,29.9103,29.9618,29.891,29.9618,109900.0
2011-04-13 15:30:00,46.52,46.6,46.5,46.59,295500.0,29.9618,30.0133,29.9489,30.0069,295500.0
2011-04-13 15:35:00,46.59,46.69,46.57,46.66,103900.0,30.0069,30.0713,29.994,30.052,103900.0
2011-04-13 15:40:00,46.65,46.7,46.62,46.69,103500.0,30.0455,30.0777,30.0262,30.0713,103500.0
2011-04-13 15:45:00,46.69,46.73,46.65,46.7,128700.0,30.0713,30.0971,30.0455,30.0777,128700.0
2011-04-13 15:50:00,46.69,46.71,46.65,46.68,172000.0,30.0713,30.0842,30.0455,30.0649,172000.0
2011-04-13 15:55:00,46.68,46.69,46.6,46.6,140700.0,30.0649,30.0713,30.0133,30.0133,140700.0
2011-04-14 09:30:00,46.27,46.33,45.86,46.01,131500.0,29.8008,29.8394,29.5367,29.6333,131500.0
2011-04-14 09:35:00,46.02,46.15,45.97,46.05,72900.0,29.6398,29.7235,29.6076,29.6591,72900.0
2011-04-14 09:40:00,46.05,46.18,45.93,45.98,49700.0,29.6591,29.7428,29.5818,29.614,49700.0
2011-04-14 09:45:00,45.98,45.98,45.65,45.66,53300.0,29.614,29.614,29.4015,29.4079,53300.0
2011-04-14 09:50:00,45.66,45.89,45.61,45.81,47700.0,29.4079,29.556,29.3757,29.5045,47700.0
2011-04-14 09:55:00,45.81,45.95,45.75,45.89,66700.0,29.5045,29.5947,29.4659,29.556,66700.0
2011-04-14 10:00:00,45.92,45.98,45.85,45.97,122200.0,29.5754,29.614,29.5303,29.6076,122200.0
2011-04-14 10:05:00,45.97,46.04,45.95,46.0,209400.0,29.6076,29.6527,29.5947,29.6269,209400.0
2011-04-14 10:10:00,45.99,46.04,45.98,46.0,171600.0,29.6204,29.6527,29.614,29.6269,171600.0
2011-04-14 10:15:00,45.99,46.01,45.94,45.95,127100.0,29.6204,29.6333,29.5882,29.5947,127100.0
2011-04-14 10:20:00,45.94,46.0,45.94,45.98,73300.0,29.5882,29.6269,29.5882,29.614,73300.0
2011-04-14 10:25:00,45.98,46.06,45.98,46.02,78000.0,29.614,29.6655,29.614,29.6398,78000.0
2011-04-14 10:30:00,46.02,46.07,46.0,46.03,47600.0,29.6398,29.672,29.6269,29.6462,47600.0
2011-04-14 10:35:00,46.02,46.05,46.0,46.01,36800.0,29.6398,29.6591,29.6269,29.6333,36800.0
2011-04-14 10:40:00,46.01,46.03,45.92,45.92,53700.0,29.6333,29.6462,29.5754,29.5754,53700.0
2011-04-14 10:45:00,45.92,45.98,45.91,45.97,19900.0,29.5754,29.614,29.5689,29.6076,19900.0
2011-04-14 10:50:00,45.95,46.01,45.95,45.97,44100.0,29.5947,29.6333,29.5947,29.6076,44100.0
2011-04-14 10:55:00,45.99,46.01,45.98,46.01,116900.0,29.6204,29.6333,29.614,29.6333,116900.0
2011-04-14 11:00:00,46.0,46.01,45.98,46.0,29800.0,29.6269,29.6333,29.614,29.6269,29800.0
2011-04-14 11:05:00,46.0,46.01,45.99,46.0,26800.0,29.6269,29.6333,29.6204,29.6269,26800.0
2011-04-14 11:10:00,46.0,46.0,45.97,45.98,92700.0,29.6269,29.6269,29.6076,29.614,92700.0
2011-04-14 11:15:00,45.98,45.99,45.92,45.99,38600.0,29.614,29.6204,29.5754,29.6204,38600.0
2011-04-14 11:20:00,45.99,45.99,45.95,45.95,11000.0,29.6204,29.6204,29.5947,29.5947,11000.0
2011-04-14 11:25:00,45.96,46.0,45.82,45.83,41300.0,29.6011,29.6269,29.511,29.5174,41300.0
2011-04-14 11:30:00,45.83,45.89,45.83,45.83,53200.0,29.5174,29.556,29.5174,29.5174,53200.0
2011-04-14 11:35:00,45.83,45.89,45.79,45.88,193300.0,29.5174,29.556,29.4916,29.5496,193300.0
2011-04-14 11:40:00,45.87,45.87,45.79,45.82,53800.0,29.5432,29.5432,29.4916,29.511,53800.0
2011-04-14 11:45:00,45.82,45.85,45.8,45.8,46100.0,29.511,29.5303,29.4981,29.4981,46100.0
2011-04-14 11:50:00,45.8,45.84,45.8,45.83,50800.0,29.4981,29.5238,29.4981,29.5174,50800.0
2011-04-14 11:55:00,45.84,45.88,45.82,45.86,16200.0,29.5238,29.5496,29.511,29.5367,16200.0
2011-04-14 12:00:00,45.87,45.98,45.86,45.97,64100.0,29.5432,29.614,29.5367,29.6076,64100.0
2011-04-14 12:05:00,45.97,45.98,45.88,45.91,21200.0,29.6076,29.614,29.5496,29.5689,21200.0
2011-04-14 12:10:00,45.9,45.94,45.9,45.94,13400.0,29.5625,29.5882,29.5625,29.5882,13400.0
2011-04-14 12:15:00,45.94,45.94,45.85,45.87,13100.0,29.5882,29.5882,29.5303,29.5432,13100.0
2011-04-14 12:20:00,45.86,45.9,45.85,45.9,30100.0,29.5367,29.5625,29.5303,29.5625,30100.0
2011-04-14 12:25:00,45.87,45.9,45.85,45.9,12800.0,29.5432,29.5625,29.5303,29.5625,12800.0
2011-04-14 12:30:00,45.9,46.0,45.9,45.99,17900.0,29.5625,29.6269,29.5625,29.6204,17900.0
2011-04-14 12:35:00,45.98,45.98,45.94,45.95,13300.0,29.614,29.614,29.5882,29.5947,13300.0
2011-04-14 12:40:00,45.94,45.95,45.92,45.94,10300.0,29.5882,29.5947,29.5754,29.5882,10300.0
2011-04-14 12:45:00,45.94,45.96,45.9,45.91,7700.0,29.5882,29.6011,29.5625,29.5689,7700.0
2011-04-14 12:50:00,45.92,45.93,45.87,45.93,16700.0,29.5754,29.5818,29.5432,29.5818,16700.0
2011-04-14 12:55:00,45.93,45.93,45.88,45.88,16800.0,29.5818,29.5818,29.5496,29.5496,16800.0
2011-04-14 13:00:00,45.89,45.9,45.85,45.85,25700.0,29.556,29.5625,29.5303,29.5303,25700.0
2011-04-14 13:05:00,45.85,45.89,45.85,45.85,24100.0,29.5303,29.556,29.5303,29.5303,24100.0
2011-04-14 13:10:00,45.85,45.88,45.84,45.84,45800.0,29.5303,29.5496,29.5238,29.5238,45800.0
2011-04-14 13:15:00,45.86,45.86,45.85,45.85,33200.0,29.5367,29.5367,29.5303,29.5303,33200.0
2011-04-14 13:20:00,45.85,45.89,45.84,45.86,29700.0,29.5303,29.556,29.5238,29.5367,29700.0
2011-04-14 13:25:00,45.86,45.93,45.83,45.9,19500.0,29.5367,29.5818,29.5174,29.5625,19500.0
2011-04-14 13:30:00,45.9,45.9,45.85,45.9,21200.0,29.5625,29.5625,29.5303,29.5625,21200.0
2011-04-14 13:35:00,45.9,46.0,45.9,45.97,24800.0,29.5625,29.6269,29.5625,29.6076,24800.0
2011-04-14 13:40:00,45.98,45.98,45.92,45.95,21900.0,29.614,29.614,29.5754,29.5947,21900.0
2011-04-14 13:45:00,45.95,45.97,45.92,45.94,7900.0,29.5947,29.6076,29.5754,29.5882,7900.0
2011-04-14 13:50:00,45.94,45.94,45.85,45.86,15600.0,29.5882,29.5882,29.5303,29.5367,15600.0
2011-04-14 13:55:00,45.87,45.95,45.87,45.89,19200.0,29.5432,29.5947,29.5432,29.556,19200.0
2011-04-14 14:00:00,45.9,45.93,45.89,45.91,20800.0,29.5625,29.5818,29.556,29.5689,20800.0
2011-04-14 14:05:00,45.9,46.0,45.9,45.95,23500.0,29.5625,29.6269,29.5625,29.5947,23500.0
2011-04-14 14:10:00,45.94,46.01,45.94,46.0,62600.0,29.5882,29.6333,29.5882,29.6269,62600.0
2011-04-14 14:15:00,46.0,46.0,45.97,45.97,8200.0,29.6269,29.6269,29.6076,29.6076,8200.0
2011-04-14 14:20:00,45.97,46.0,45.97,45.98,16100.0,29.6076,29.6269,29.6076,29.614,16100.0
2011-04-14 14:25:00,45.98,46.01,45.95,45.95,33100.0,29.614,29.6333,29.5947,29.5947,33100.0
2011-04-14 14:30:00,45.96,46.03,45.96,46.02,40800.0,29.6011,29.6462,29.6011,29.6398,40800.0
2011-04-14 14:35:00,46.02,46.02,45.99,45.99,21300.0,29.6398,29.6398,29.6204,29.6204,21300.0
2011-04-14 14:40:00,46.0,46.0,45.97,45.97,28500.0,29.6269,29.6269,29.6076,29.6076,28500.0
2011-04-14 14:45:00,45.97,46.0,45.95,45.99,26100.0,29.6076,29.6269,29.5947,29.6204,26100.0
2011-04-14 14:50:00,46.0,46.01,45.98,45.99,117700.0,29.6269,29.6333,29.614,29.6204,117700.0
2011-04-14 14:55:00,46.0,46.01,45.98,46.0,37000.0,29.6269,29.6333,29.614,29.6269,37000.0
2011-04-14 15:00:00,45.99,46.01,45.98,46.0,131400.0,29.6204,29.6333,29.614,29.6269,131400.0
2011-04-14 15:05:00,46.0,46.18,46.0,46.18,66700.0,29.6269,29.7428,29.6269,29.7428,66700.0
2011-04-14 15:10:00,46.18,46.3,46.14,46.29,54100.0,29.7428,29.8201,29.7171,29.8137,54100.0
2011-04-14 15:15:00,46.29,46.43,46.28,46.39,57600.0,29.8137,29.9038,29.8072,29.8781,57600.0
2011-04-14 15:20:00,46.38,46.43,46.36,46.36,54400.0,29.8716,29.9038,29.8588,29.8588,54400.0
2011-04-14 15:25:00,46.35,46.41,46.35,46.4,33700.0,29.8523,29.891,29.8523,29.8845,33700.0
2011-04-14 15:30:00,46.4,46.5,46.4,46.48,111300.0,29.8845,29.9489,29.8845,29.936,111300.0
2011-04-14 15:35:00,46.48,46.72,46.47,46.65,286700.0,29.936,30.0906,29.9296,30.0455,286700.0
2011-04-14 15:40:00,46.65,46.68,46.56,46.61,70900.0,30.0455,30.0649,29.9876,30.0198,70900.0
2011-04-14 15:45:00,46.61,46.7,46.56,46.68,198800.0,30.0198,30.0777,29.9876,30.0649,198800.0
2011-04-14 15:50:00,46.67,46.72,46.62,46.66,151500.0,30.0584,30.0906,30.0262,30.052,151500.0
2011-04-14 15:55:00,46.66,46.66,46.63,46.63,125000.0,30.052,30.052,30.0326,30.0326,125000.0
2011-04-15 09:30:00,46.61,46.81,46.33,46.73,252900.0,30.0198,30.1486,29.8394,30.0971,252900.0
2011-04-15 09:35:00,46.74,46.93,46.53,46.53,71500.0,30.1035,30.2259,29.9682,29.9682,71500.0
2011-04-15 09:40:00,46.54,46.67,46.44,46.49,33900.0,29.9747,30.0584,29.9103,29.9425,33900.0
2011-04-15 09:45:00,46.49,46.52,46.35,46.44,36600.0,29.9425,29.9618,29.8523,29.9103,36600.0
2011-04-15 09:50:00,46.42,46.53,46.34,46.52,27100.0,29.8974,29.9682,29.8459,29.9618,27100.0
2011-04-15 09:55:00,46.52,46.66,46.49,46.65,64000.0,29.9618,30.052,29.9425,30.0455,64000.0
2011-04-15 10:00:00,46.67,46.84,46.67,46.82,38400.0,30.0584,30.1679,30.0584,30.155,38400.0
2011-04-15 10:05:00,46.82,46.9,46.81,46.84,45300.0,30.155,30.2065,30.1486,30.1679,45300.0
2011-04-15 10:10:00,46.85,46.89,46.74,46.8,29100.0,30.1743,30.2001,30.1035,30.1421,29100.0
2011-04-15 10:15:00,46.8,46.8,46.74,46.8,24900.0,30.1421,30.1421,30.1035,30.1421,24900.0
2011-04-15 10:20:00,46.79,46.91,46.79,46.88,105700.0,30.1357,30.213,30.1357,30.1937,105700.0
2011-04-15 10:25:00,46.88,46.98,46.87,46.96,47300.0,30.1937,30.2581,30.1872,30.2452,47300.0
2011-04-15 10:30:00,46.96,47.0,46.88,46.93,110000.0,30.2452,30.271,30.1937,30.2259,110000.0
2011-04-15 10:35:00,46.93,46.97,46.87,46.9,48500.0,30.2259,30.2516,30.1872,30.2065,48500.0
2011-04-15 10:40:00,46.9,46.98,46.87,46.98,47300.0,30.2065,30.2581,30.1872,30.2581,47300.0
2011-04-15 10:45:00,46.98,47.18,46.95,47.17,205300.0,30.2581,30.3869,30.2387,30.3804,205300.0
2011-04-15 10:50:00,47.18,47.36,47.17,47.33,104500.0,30.3869,30.5028,30.3804,30.4835,104500.0
2011-04-15 10:55:00,47.34,47.45,47.31,47.44,85400.0,30.4899,30.5608,30.4706,30.5543,85400.0
2011-04-15 11:00:00,47.43,47.45,47.35,47.41,46700.0,30.5479,30.5608,30.4964,30.535,46700.0
2011-04-15 11:05:00,47.4,47.49,47.36,47.43,61100.0,30.5286,30.5865,30.5028,30.5479,61100.0
2011-04-15 11:10:00,47.44,47.5,47.43,47.49,64200.0,30.5543,30.593,30.5479,30.5865,64200.0
2011-04-15 11:15:00,47.49,47.69,47.49,47.68,96900.0,30.5865,30.7154,30.5865,30.7089,96900.0
2011-04-15 11:20:00,47.67,47.79,47.67,47.75,58800.0,30.7025,30.7798,30.7025,30.754,58800.0
2011-04-15 11:25:00,47.75,47.79,47.67,47.74,38000.0,30.754,30.7798,30.7025,30.7476,38000.0
2011-04-15 11:30:00,47.72,47.8,47.71,47.77,28800.0,30.7347,30.7862,30.7282,30.7669,28800.0
2011-04-15 11:35:00,47.78,47.83,47.7,47.72,44300.0,30.7733,30.8055,30.7218,30.7347,44300.0
2011-04-15 11:40:00,47.72,47.77,47.69,47.71,23200.0,30.7347,30.7669,30.7154,30.7282,23200.0
2011-04-15 11:45:00,47.71,47.78,47.7,47.75,28100.0,30.7282,30.7733,30.7218,30.754,28100.0
2011-04-15 11:50:00,47.75,47.76,47.66,47.66,36600.0,30.754,30.7604,30.696,30.696,36600.0
2011-04-15 11:55:00,47.67,47.78,47.67,47.75,27600.0,30.7025,30.7733,30.7025,30.754,27600.0
2011-04-15 12:00:00,47.75,47.79,47.7,47.77,33400.0,30.754,30.7798,30.7218,30.7669,33400.0
2011-04-15 12:05:00,47.77,47.88,47.75,47.87,46000.0,30.7669,30.8377,30.754,30.8313,46000.0
2011-04-15 12:10:00,47.88,47.95,47.88,47.91,44100.0,30.8377,30.8828,30.8377,30.857,44100.0
2011-04-15 12:15:00,47.89,47.93,47.8,47.8,32400.0,30.8442,30.8699,30.7862,30.7862,32400.0
2011-04-15 12:20:00,47.8,47.83,47.73,47.83,29100.0,30.7862,30.8055,30.7411,30.8055,29100.0
2011-04-15 12:25:00,47.83,47.92,47.78,47.91,45600.0,30.8055,30.8635,30.7733,30.857,45600.0
2011-04-15 12:30:00,47.91,47.97,47.89,47.92,45100.0,30.857,30.8957,30.8442,30.8635,45100.0
2011-04-15 12:35:00,47.93,47.98,47.92,47.95,27600.0,30.8699,30.9021,30.8635,30.8828,27600.0
2011-04-15 12:40:00,47.95,47.95,47.84,47.85,19800.0,30.8828,30.8828,30.812,30.8184,19800.0
2011-04-15 12:45:00,47.84,47.89,47.77,47.77,37800.0,30.812,30.8442,30.7669,30.7669,37800.0
2011-04-15 12:50:00,47.77,47.78,47.71,47.74,25100.0,30.7669,30.7733,30.7282,30.7476,25100.0
2011-04-15 12:55:00,47.74,47.74,47.64,47.67,44500.0,30.7476,30.7476,30.6832,30.7025,44500.0
2011-04-15 13:00:00,47.68,47.71,47.59,47.61,38400.0,30.7089,30.7282,30.6509,30.6638,38400.0
2011-04-15 13:05:00,47.61,47.61,47.55,47.58,22600.0,30.6638,30.6638,30.6252,30.6445,22600.0
2011-04-15 13:10:00,47.59,47.6,47.52,47.59,58600.0,30.6509,30.6574,30.6059,30.6509,58600.0
2011-04-15 13:15:00,47.59,47.66,47.59,47.66,40700.0,30.6509,30.696,30.6509,30.696,40700.0
2011-04-15 13:20:00,47.64,47.66,47.58,47.61,21000.0,30.6832,30.696,30.6445,30.6638,21000.0
2011-04-15 13:25:00,47.61,47.61,47.52,47.54,24800.0,30.6638,30.6638,30.6059,30.6187,24800.0
2011-04-15 13:30:00,47.54,47.61,47.52,47.6,31300.0,30.6187,30.6638,30.6059,30.6574,31300.0
2011-04-15 13:35:00,47.59,47.68,47.59,47.68,20100.0,30.6509,30.7089,30.6509,30.7089,20100.0
2011-04-15 13:40:00,47.68,47.71,47.61,47.61,78300.0,30.7089,30.7282,30.6638,30.6638,78300.0
2011-04-15 13:45:00,47.61,47.65,47.59,47.59,16500.0,30.6638,30.6896,30.6509,30.6509,16500.0
2011-04-15 13:50:00,47.59,47.71,47.58,47.71,87100.0,30.6509,30.7282,30.6445,30.7282,87100.0
2011-04-15 13:55:00,47.7,47.74,47.69,47.7,44300.0,30.7218,30.7476,30.7154,30.7218,44300.0
2011-04-15 14:00:00,47.7,47.75,47.67,47.74,42300.0,30.7218,30.754,30.7025,30.7476,42300.0
2011-04-15 14:05:00,47.74,47.77,47.73,47.76,21900.0,30.7476,30.7669,30.7411,30.7604,21900.0
2011-04-15 14:10:00,47.77,47.78,47.67,47.71,50200.0,30.7669,30.7733,30.7025,30.7282,50200.0
2011-04-15 14:15:00,47.71,47.72,47.68,47.71,21500.0,30.7282,30.7347,30.7089,30.7282,21500.0
2011-04-15 14:20:00,47.72,47.73,47.69,47.72,31300.0,30.7347,30.7411,30.7154,30.7347,31300.0
2011-04-15 14:25:00,47.73,47.75,47.69,47.72,25800.0,30.7411,30.754,30.7154,30.7347,25800.0
2011-04-15 14:30:00,47.72,47.78,47.71,47.77,22800.0,30.7347,30.7733,30.7282,30.7669,22800.0
2011-04-15 14:35:00,47.76,47.77,47.61,47.62,41500.0,30.7604,30.7669,30.6638,30.6703,41500.0
2011-04-15 14:40:00,47.61,47.62,47.58,47.58,19200.0,30.6638,30.6703,30.6445,30.6445,19200.0
2011-04-15 14:45:00,47.58,47.65,47.53,47.65,51500.0,30.6445,30.6896,30.6123,30.6896,51500.0
2011-04-15 14:50:00,47.65,47.67,47.64,47.66,89600.0,30.6896,30.7025,30.6832,30.696,89600.0
2011-04-15 14:55:00,47.67,47.68,47.64,47.67,22700.0,30.7025,30.7089,30.6832,30.7025,22700.0
2011-04-15 15:00:00,47.67,47.68,47.63,47.64,43400.0,30.7025,30.7089,30.6767,30.6832,43400.0
2011-04-15 15:05:00,47.64,47.68,47.62,47.66,53800.0,30.6832,30.7089,30.6703,30.696,53800.0
2011-04-15 15:10:00,47.66,47.66,47.55,47.58,193800.0,30.696,30.696,30.6252,30.6445,193800.0
2011-04-15 15:15:00,47.56,47.57,47.43,47.44,101600.0,30.6316,30.6381,30.5479,30.5543,101600.0
2011-04-15 15:20:00,47.44,47.44,47.33,47.38,58300.0,30.5543,30.5543,30.4835,30.5157,58300.0
2011-04-15 15:25:00,47.38,47.44,47.33,47.44,43800.0,30.5157,30.5543,30.4835,30.5543,43800.0
2011-04-15 15:30:00,47.44,47.47,47.36,47.47,67000.0,30.5543,30.5737,30.5028,30.5737,67000.0
2011-04-15 15:35:00,47.46,47.48,47.39,47.45,190600.0,30.5672,30.5801,30.5221,30.5608,190600.0
2011-04-15 15:40:00,47.45,47.48,47.37,47.38,111200.0,30.5608,30.5801,30.5093,30.5157,111200.0
2011-04-15 15:45:00,47.37,47.44,47.35,47.42,116400.0,30.5093,30.5543,30.4964,30.5415,116400.0
2011-04-15 15:50:00,47.42,47.5,47.42,47.49,181600.0,30.5415,30.593,30.5415,30.5865,181600.0
2011-04-15 15:55:00,47.5,47.51,47.46,47.47,154900.0,30.593,30.5994,30.5672,30.5737,154900.0
2011-04-18 09:30:00,46.82,46.85,46.12,46.21,157500.0,30.155,30.1743,29.7042,29.7621,157500.0
2011-04-18 09:35:00,46.2,46.31,46.1,46.25,137500.0,29.7557,29.8265,29.6913,29.7879,137500.0
2011-04-18 09:40:00,46.25,46.25,46.11,46.14,76200.0,29.7879,29.7879,29.6977,29.7171,76200.0
2011-04-18 09:45:00,46.13,46.2,45.79,45.8,94000.0,29.7106,29.7557,29.4916,29.4981,94000.0
2011-04-18 09:50:00,45.8,45.83,45.55,45.56,97000.0,29.4981,29.5174,29.3371,29.3435,97000.0
2011-04-18 09:55:00,45.57,45.77,45.43,45.73,125400.0,29.3499,29.4788,29.2598,29.453,125400.0
2011-04-18 10:00:00,45.7,45.78,45.51,45.73,91600.0,29.4337,29.4852,29.3113,29.453,91600.0
2011-04-18 10:05:00,45.74,45.8,45.54,45.71,82400.0,29.4594,29.4981,29.3306,29.4401,82400.0
2011-04-18 10:10:00,45.7,45.93,45.69,45.9,68100.0,29.4337,29.5818,29.4272,29.5625,68100.0
2011-04-18 10:15:00,45.92,46.16,45.88,46.11,163800.0,29.5754,29.7299,29.5496,29.6977,163800.0
2011-04-18 10:20:00,46.09,46.25,45.94,45.96,127000.0,29.6849,29.7879,29.5882,29.6011,127000.0
2011-04-18 10:25:00,45.94,45.98,45.81,45.91,85600.0,29.5882,29.614,29.5045,29.5689,85600.0
2011-04-18 10:30:00,45.91,46.04,45.91,45.91,48500.0,29.5689,29.6527,29.5689,29.5689,48500.0
2011-04-18 10:35:00,45.9,46.02,45.9,46.0,45400.0,29.5625,29.6398,29.5625,29.6269,45400.0
2011-04-18 10:40:00,46.0,46.1,45.91,45.94,45600.0,29.6269,29.6913,29.5689,29.5882,45600.0
2011-04-18 10:45:00,45.92,45.92,45.69,45.75,56900.0,29.5754,29.5754,29.4272,29.4659,56900.0
2011-04-18 10:50:00,45.72,45.86,45.7,45.8,64200.0,29.4466,29.5367,29.4337,29.4981,64200.0
2011-04-18 10:55:00,45.82,45.85,45.6,45.61,41000.0,29.511,29.5303,29.3693,29.3757,41000.0
2011-04-18 11:00:00,45.61,45.75,45.55,45.56,42900.0,29.3757,29.4659,29.3371,29.3435,42900.0
2011-04-18 11:05:00,45.55,45.62,45.5,45.58,44600.0,29.3371,29.3821,29.3049,29.3564,44600.0
2011-04-18 11:10:00,45.57,45.71,45.57,45.65,30400.0,29.3499,29.4401,29.3499,29.4015,30400.0
2011-04-18 11:15:00,45.65,45.65,45.55,45.55,68700.0,29.4015,29.4015,29.3371,29.3371,68700.0
2011-04-18 11:20:00,45.55,45.57,45.45,45.46,55300.0,29.3371,29.3499,29.2727,29.2791,55300.0
2011-04-18 11:25:00,45.46,45.47,45.45,45.47,35700.0,29.2791,29.2855,29.2727,29.2855,35700.0
2011-04-18 11:30:00,45.46,45.51,45.35,45.4,46800.0,29.2791,29.3113,29.2082,29.2405,46800.0
2011-04-18 11:35:00,45.4,45.53,45.39,45.47,19800.0,29.2405,29.3242,29.234,29.2855,19800.0
2011-04-18 11:40:00,45.48,45.48,45.32,45.42,17500.0,29.292,29.292,29.1889,29.2533,17500.0
2011-04-18 11:45:00,45.42,45.47,45.39,45.44,29800.0,29.2533,29.2855,29.234,29.2662,29800.0
2011-04-18 11:50:00,45.44,45.51,45.42,45.45,23300.0,29.2662,29.3113,29.2533,29.2727,23300.0
2011-04-18 11:55:00,45.45,45.47,45.4,45.41,29200.0,29.2727,29.2855,29.2405,29.2469,29200.0
2011-04-18 12:00:00,45.4,45.43,45.38,45.4,48200.0,29.2405,29.2598,29.2276,29.2405,48200.0
2011-04-18 12:05:00,45.4,45.45,45.39,45.42,45500.0,29.2405,29.2727,29.234,29.2533,45500.0
2011-04-18 12:10:00,45.42,45.44,45.38,45.44,49800.0,29.2533,29.2662,29.2276,29.2662,49800.0
2011-04-18 12:15:00,45.43,45.47,45.43,45.45,7400.0,29.2598,29.2855,29.2598,29.2727,7400.0
2011-04-18 12:20:00,45.45,45.48,45.4,45.45,35800.0,29.2727,29.292,29.2405,29.2727,35800.0
2011-04-18 12:25:00,45.44,45.49,45.42,45.48,17300.0,29.2662,29.2984,29.2533,29.292,17300.0
2011-04-18 12:30:00,45.48,45.62,45.47,45.58,26800.0,29.292,29.3821,29.2855,29.3564,26800.0
2011-04-18 12:35:00,45.6,45.6,45.52,45.55,17000.0,29.3693,29.3693,29.3177,29.3371,17000.0
2011-04-18 12:40:00,45.54,45.6,45.54,45.59,8300.0,29.3306,29.3693,29.3306,29.3628,8300.0
2011-04-18 12:45:00,45.59,45.64,45.59,45.64,21100.0,29.3628,29.395,29.3628,29.395,21100.0
2011-04-18 12:50:00,45.63,45.69,45.63,45.68,22000.0,29.3886,29.4272,29.3886,29.4208,22000.0
2011-04-18 12:55:00,45.68,45.76,45.68,45.73,55400.0,29.4208,29.4723,29.4208,29.453,55400.0
2011-04-18 13:00:00,45.73,45.75,45.67,45.67,13800.0,29.453,29.4659,29.4143,29.4143,13800.0
2011-04-18 13:05:00,45.66,45.71,45.64,45.71,23300.0,29.4079,29.4401,29.395,29.4401,23300.0
2011-04-18 13:10:00,45.7,45.74,45.68,45.73,13500.0,29.4337,29.4594,29.4208,29.453,13500.0
2011-04-18 13:15:00,45.74,45.76,45.69,45.71,13700.0,29.4594,29.4723,29.4272,29.4401,13700.0
2011-04-18 13:20:00,45.69,45.76,45.68,45.71,12000.0,29.4272,29.4723,29.4208,29.4401,12000.0
2011-04-18 13:25:00,45.7,45.73,45.68,45.7,13000.0,29.4337,29.453,29.4208,29.4337,13000.0
2011-04-18 13:30:00,45.69,45.72,45.66,45.71,25700.0,29.4272,29.4466,29.4079,29.4401,25700.0
2011-04-18 13:35:00,45.71,45.71,45.65,45.7,20200.0,29.4401,29.4401,29.4015,29.4337,20200.0
2011-04-18 13:40:00,45.69,45.73,45.66,45.7,40400.0,29.4272,29.453,29.4079,29.4337,40400.0
2011-04-18 13:45:00,45.7,45.71,45.68,45.69,15000.0,29.4337,29.4401,29.4208,29.4272,15000.0
2011-04-18 13:50:00,45.69,45.76,45.68,45.73,12500.0,29.4272,29.4723,29.4208,29.453,12500.0
2011-04-18 13:55:00,45.73,45.76,45.69,45.73,24400.0,29.453,29.4723,29.4272,29.453,24400.0
2011-04-18 14:00:00,45.72,45.73,45.66,45.71,25700.0,29.4466,29.453,29.4079,29.4401,25700.0
2011-04-18 14:05:00,45.71,45.76,45.7,45.75,61800.0,29.4401,29.4723,29.4337,29.4659,61800.0
2011-04-18 14:10:00,45.76,45.86,45.75,45.86,21100.0,29.4723,29.5367,29.4659,29.5367,21100.0
2011-04-18 14:15:00,45.86,45.88,45.84,45.87,26300.0,29.5367,29.5496,29.5238,29.5432,26300.0
2011-04-18 14:20:00,45.87,45.91,45.84,45.91,64100.0,29.5432,29.5689,29.5238,29.5689,64100.0
2011-04-18 14:25:00,45.91,45.96,45.9,45.92,24800.0,29.5689,29.6011,29.5625,29.5754,24800.0
2011-04-18 14:30:00,45.92,46.01,45.92,46.0,98000.0,29.5754,29.6333,29.5754,29.6269,98000.0
2011-04-18 14:35:00,45.99,46.19,45.99,46.19,120300.0,29.6204,29.7493,29.6204,29.7493,120300.0
2011-04-18 14:40:00,46.2,46.26,46.13,46.22,88300.0,29.7557,29.7943,29.7106,29.7686,88300.0
2011-04-18 14:45:00,46.22,46.32,46.2,46.29,38500.0,29.7686,29.833,29.7557,29.8137,38500.0
2011-04-18 14:50:00,46.29,46.32,46.25,46.28,38500.0,29.8137,29.833,29.7879,29.8072,38500.0
2011-04-18 14:55:00,46.29,46.48,46.28,46.33,86200.0,29.8137,29.936,29.8072,29.8394,86200.0
2011-04-18 15:00:00,46.32,46.37,46.27,46.27,28800.0,29.833,29.8652,29.8008,29.8008,28800.0
2011-04-18 15:05:00,46.28,46.33,46.23,46.26,58400.0,29.8072,29.8394,29.775,29.7943,58400.0
2011-04-18 15:10:00,46.26,46.34,46.26,46.32,24900.0,29.7943,29.8459,29.7943,29.833,24900.0
2011-04-18 15:15:00,46.33,46.51,46.32,46.5,89400.0,29.8394,29.9554,29.833,29.9489,89400.0
2011-04-18 15:20:00,46.51,46.54,46.48,46.49,43000.0,29.9554,29.9747,29.936,29.9425,43000.0
2011-04-18 15:25:00,46.5,46.55,46.47,46.52,27500.0,29.9489,29.9811,29.9296,29.9618,27500.0
2011-04-18 15:30:00,46.52,46.58,46.5,46.54,42900.0,29.9618,30.0004,29.9489,29.9747,42900.0
2011-04-18 15:35:00,46.53,46.54,46.42,46.46,75400.0,29.9682,29.9747,29.8974,29.9232,75400.0
2011-04-18 15:40:00,46.47,46.48,46.41,46.41,143400.0,29.9296,29.936,29.891,29.891,143400.0
2011-04-18 15:45:00,46.42,46.49,46.41,46.47,60500.0,29.8974,29.9425,29.891,29.9296,60500.0
2011-04-18 15:50:00,46.47,46.52,46.47,46.52,223300.0,29.9296,29.9618,29.9296,29.9618,223300.0
2011-04-18 15:55:00,46.53,46.62,46.53,46.57,235100.0,29.9682,30.0262,29.9682,29.994,235100.0
2011-04-19 09:30:00,46.71,46.75,46.46,46.46,55000.0,30.0842,30.1099,29.9232,29.9232,55000.0
2011-04-19 09:35:00,46.5,46.62,46.35,46.61,52000.0,29.9489,30.0262,29.8523,30.0198,52000.0
2011-04-19 09:40:00,46.63,46.7,46.51,46.55,26200.0,30.0326,30.0777,29.9554,29.9811,26200.0
2011-04-19 09:45:00,46.56,46.69,46.4,46.47,59200.0,29.9876,30.0713,29.8845,29.9296,59200.0
2011-04-19 09:50:00,46.48,46.49,46.34,46.34,55000.0,29.936,29.9425,29.8459,29.8459,55000.0
2011-04-19 09:55:00,46.33,46.5,46.3,46.49,53500.0,29.8394,29.9489,29.8201,29.9425,53500.0
2011-04-19 10:00:00,46.49,46.52,46.43,46.49,107900.0,29.9425,29.9618,29.9038,29.9425,107900.0
2011-04-19 10:05:00,46.48,46.55,46.43,46.52,63000.0,29.936,29.9811,29.9038,29.9618,63000.0
2011-04-19 10:10:00,46.51,46.54,46.47,46.51,100600.0,29.9554,29.9747,29.9296,29.9554,100600.0
2011-04-19 10:15:00,46.52,46.68,46.51,46.63,141000.0,29.9618,30.0649,29.9554,30.0326,141000.0
2011-04-19 10:20:00,46.64,46.8,46.63,46.66,68900.0,30.0391,30.1421,30.0326,30.052,68900.0
2011-04-19 10:25:00,46.65,46.71,46.59,46.66,25900.0,30.0455,30.0842,30.0069,30.052,25900.0
2011-04-19 10:30:00,46.66,46.66,46.49,46.65,89100.0,30.052,30.052,29.9425,30.0455,89100.0
2011-04-19 10:35:00,46.64,46.72,46.63,46.64,30200.0,30.0391,30.0906,30.0326,30.0391,30200.0
2011-04-19 10:40:00,46.64,46.69,46.62,46.62,116000.0,30.0391,30.0713,30.0262,30.0262,116000.0
2011-04-19 10:45:00,46.63,46.65,46.48,46.58,53000.0,30.0326,30.0455,29.936,30.0004,53000.0
2011-04-19 10:50:00,46.59,46.62,46.5,46.54,103600.0,30.0069,30.0262,29.9489,29.9747,103600.0
2011-04-19 10:55:00,46.53,46.59,46.52,46.57,48100.0,29.9682,30.0069,29.9618,29.994,48100.0
2011-04-19 11:00:00,46.57,46.63,46.54,46.63,33700.0,29.994,30.0326,29.9747,30.0326,33700.0
2011-04-19 11:05:00,46.63,46.64,46.55,46.57,13300.0,30.0326,30.0391,29.9811,29.994,13300.0
2011-04-19 11:10:00,46.58,46.59,46.52,46.59,87800.0,30.0004,30.0069,29.9618,30.0069,87800.0
2011-04-19 11:15:00,46.59,46.71,46.57,46.6,20300.0,30.0069,30.0842,29.994,30.0133,20300.0
2011-04-19 11:20:00,46.61,46.62,46.55,46.61,62200.0,30.0198,30.0262,29.9811,30.0198,62200.0
2011-04-19 11:25:00,46.62,46.63,46.48,46.53,49500.0,30.0262,30.0326,29.936,29.9682,49500.0
2011-04-19 11:30:00,46.51,46.58,46.5,46.57,20100.0,29.9554,30.0004,29.9489,29.994,20100.0
2011-04-19 11:35:00,46.58,46.64,46.57,46.6,28800.0,30.0004,30.0391,29.994,30.0133,28800.0
2011-04-19 11:40:00,46.6,46.6,46.52,46.52,24300.0,30.0133,30.0133,29.9618,29.9618,24300.0
2011-04-19 11:45:00,46.53,46.54,46.5,46.53,76400.0,29.9682,29.9747,29.9489,29.9682,76400.0
2011-04-19 11:50:00,46.53,46.56,46.5,46.56,19500.0,29.9682,29.9876,29.9489,29.9876,19500.0
2011-04-19 11:55:00,46.57,46.6,46.48,46.5,26800.0,29.994,30.0133,29.936,29.9489,26800.0
2011-04-19 12:00:00,46.5,46.51,46.48,46.48,28900.0,29.9489,29.9554,29.936,29.936,28900.0
2011-04-19 12:05:00,46.48,46.52,46.44,46.5,93600.0,29.936,29.9618,29.9103,29.9489,93600.0
2011-04-19 12:10:00,46.49,46.49,46.4,46.44,17300.0,29.9425,29.9425,29.8845,29.9103,17300.0
2011-04-19 12:15:00,46.44,46.44,46.39,46.43,28500.0,29.9103,29.9103,29.8781,29.9038,28500.0
2011-04-19 12:20:00,46.44,46.49,46.44,46.45,32100.0,29.9103,29.9425,29.9103,29.9167,32100.0
2011-04-19 12:25:00,46.44,46.5,46.41,46.5,28100.0,29.9103,29.9489,29.891,29.9489,28100.0
2011-04-19 12:30:00,46.5,46.52,46.44,46.52,15200.0,29.9489,29.9618,29.9103,29.9618,15200.0
2011-04-19 12:35:00,46.51,46.53,46.4,46.48,29300.0,29.9554,29.9682,29.8845,29.936,29300.0
2011-04-19 12:40:00,46.49,46.49,46.41,46.43,34300.0,29.9425,29.9425,29.891,29.9038,34300.0
2011-04-19 12:45:00,46.42,46.45,46.4,46.42,31100.0,29.8974,29.9167,29.8845,29.8974,31100.0
2011-04-19 12:50:00,46.42,46.56,46.4,46.52,57800.0,29.8974,29.9876,29.8845,29.9618,57800.0
2011-04-19 12:55:00,46.52,46.61,46.49,46.52,123800.0,29.9618,30.0198,29.9425,29.9618,123800.0
2011-04-19 13:00:00,46.53,46.66,46.53,46.61,47700.0,29.9682,30.052,29.9682,30.0198,47700.0
2011-04-19 13:05:00,46.61,46.65,46.53,46.55,29200.0,30.0198,30.0455,29.9682,29.9811,29200.0
2011-04-19 13:10:00,46.55,46.61,46.52,46.61,17300.0,29.9811,30.0198,29.9618,30.0198,17300.0
2011-04-19 13:15:00,46.61,46.62,46.57,46.57,10500.0,30.0198,30.0262,29.994,29.994,10500.0
2011-04-19 13:20:00,46.57,46.61,46.56,46.58,13300.0,29.994,30.0198,29.9876,30.0004,13300.0
2011-04-19 13:25:00,46.58,46.6,46.52,46.52,18500.0,30.0004,30.0133,29.9618,29.9618,18500.0
2011-04-19 13:30:00,46.52,46.52,46.45,46.48,70200.0,29.9618,29.9618,29.9167,29.936,70200.0
2011-04-19 13:35:00,46.47,46.55,46.46,46.52,24600.0,29.9296,29.9811,29.9232,29.9618,24600.0
2011-04-19 13:40:00,46.52,46.63,46.52,46.62,25400.0,29.9618,30.0326,29.9618,30.0262,25400.0
2011-04-19 13:45:00,46.62,46.63,46.58,46.63,20500.0,30.0262,30.0326,30.0004,30.0326,20500.0
2011-04-19 13:50:00,46.64,46.66,46.58,46.59,15600.0,30.0391,30.052,30.0004,30.0069,15600.0
2011-04-19 13:55:00,46.6,46.63,46.57,46.6,10200.0,30.0133,30.0326,29.994,30.0133,10200.0
2011-04-19 14:00:00,46.6,46.61,46.52,46.54,52800.0,30.0133,30.0198,29.9618,29.9747,52800.0
2011-04-19 14:05:00,46.53,46.58,46.53,46.55,20700.0,29.9682,30.0004,29.9682,29.9811,20700.0
2011-04-19 14:10:00,46.55,46.64,46.54,46.61,49900.0,29.9811,30.0391,29.9747,30.0198,49900.0
2011-04-19 14:15:00,46.61,46.61,46.55,46.56,16100.0,30.0198,30.0198,29.9811,29.9876,16100.0
2011-04-19 14:20:00,46.56,46.56,46.45,46.51,30200.0,29.9876,29.9876,29.9167,29.9554,30200.0
2011-04-19 14:25:00,46.51,46.53,46.5,46.51,28200.0,29.9554,29.9682,29.9489,29.9554,28200.0
2011-04-19 14:30:00,46.51,46.56,46.5,46.53,41100.0,29.9554,29.9876,29.9489,29.9682,41100.0
2011-04-19 14:35:00,46.53,46.57,46.52,46.56,23300.0,29.9682,29.994,29.9618,29.9876,23300.0
2011-04-19 14:40:00,46.56,46.59,46.55,46.57,13900.0,29.9876,30.0069,29.9811,29.994,13900.0
2011-04-19 14:45:00,46.57,46.62,46.52,46.61,38400.0,29.994,30.0262,29.9618,30.0198,38400.0
2011-04-19 14:50:00,46.61,46.64,46.6,46.63,18700.0,30.0198,30.0391,30.0133,30.0326,18700.0
2011-04-19 14:55:00,46.64,46.67,46.64,46.66,15100.0,30.0391,30.0584,30.0391,30.052,15100.0
2011-04-19 15:00:00,46.66,46.74,46.66,46.68,28700.0,30.052,30.1035,30.052,30.0649,28700.0
2011-04-19 15:05:00,46.68,46.7,46.64,46.65,40000.0,30.0649,30.0777,30.0391,30.0455,40000.0
2011-04-19 15:10:00,46.65,46.68,46.64,46.65,37400.0,30.0455,30.0649,30.0391,30.0455,37400.0
2011-04-19 15:15:00,46.63,46.68,46.59,46.68,53300.0,30.0326,30.0649,30.0069,30.0649,53300.0
2011-04-19 15:20:00,46.67,46.68,46.59,46.6,109500.0,30.0584,30.0649,30.0069,30.0133,109500.0
2011-04-19 15:25:00,46.6,46.62,46.56,46.56,56800.0,30.0133,30.0262,29.9876,29.9876,56800.0
2011-04-19 15:30:00,46.56,46.58,46.55,46.55,56500.0,29.9876,30.0004,29.9811,29.9811,56500.0
2011-04-19 15:35:00,46.55,46.56,46.51,46.51,54300.0,29.9811,29.9876,29.9554,29.9554,54300.0
2011-04-19 15:40:00,46.52,46.56,46.49,46.54,214200.0,29.9618,29.9876,29.9425,29.9747,214200.0
2011-04-19 15:45:00,46.54,46.57,46.5,46.5,180100.0,29.9747,29.994,29.9489,29.9489,180100.0
2011-04-19 15:50:00,46.51,46.61,46.51,46.6,86400.0,29.9554,30.0198,29.9554,30.0133,86400.0
2011-04-19 15:55:00,46.61,46.75,46.61,46.72,299200.0,30.0198,30.1099,30.0198,30.0906,299200.0
2011-04-20 09:30:00,47.48,47.94,47.37,47.89,72400.0,30.5801,30.8764,30.5093,30.8442,72400.0
2011-04-20 09:35:00,47.89,48.23,47.87,48.22,165900.0,30.8442,31.0631,30.8313,31.0567,165900.0
2011-04-20 09:40:00,48.22,48.35,48.06,48.1,92000.0,31.0567,31.1404,30.9537,30.9794,92000.0
2011-04-20 09:45:00,48.09,48.34,48.09,48.32,57700.0,30.973,31.134,30.973,31.1211,57700.0
2011-04-20 09:50:00,48.32,48.43,48.24,48.26,97100.0,31.1211,31.192,31.0696,31.0825,97100.0
2011-04-20 09:55:00,48.26,48.29,48.21,48.28,23700.0,31.0825,31.1018,31.0503,31.0954,23700.0
2011-04-20 10:00:00,48.28,48.35,48.23,48.34,41300.0,31.0954,31.1404,31.0631,31.134,41300.0
2011-04-20 10:05:00,48.34,48.45,48.34,48.45,40700.0,31.134,31.2048,31.134,31.2048,40700.0
2011-04-20 10:10:00,48.44,48.61,48.44,48.58,120300.0,31.1984,31.3079,31.1984,31.2886,120300.0
2011-04-20 10:15:00,48.59,48.69,48.58,48.58,82000.0,31.295,31.3594,31.2886,31.2886,82000.0
2011-04-20 10:20:00,48.58,48.58,48.44,48.46,52900.0,31.2886,31.2886,31.1984,31.2113,52900.0
2011-04-20 10:25:00,48.47,48.6,48.46,48.6,50100.0,31.2177,31.3015,31.2113,31.3015,50100.0
2011-04-20 10:30:00,48.6,48.73,48.59,48.73,43200.0,31.3015,31.3852,31.295,31.3852,43200.0
2011-04-20 10:35:00,48.73,48.83,48.73,48.77,109900.0,31.3852,31.4496,31.3852,31.4109,109900.0
2011-04-20 10:40:00,48.77,48.8,48.71,48.74,27200.0,31.4109,31.4303,31.3723,31.3916,27200.0
2011-04-20 10:45:00,48.74,48.78,48.7,48.73,28800.0,31.3916,31.4174,31.3659,31.3852,28800.0
2011-04-20 10:50:00,48.73,48.73,48.6,48.6,21100.0,31.3852,31.3852,31.3015,31.3015,21100.0
2011-04-20 10:55:00,48.6,48.71,48.57,48.66,43000.0,31.3015,31.3723,31.2821,31.3401,43000.0
2011-04-20 11:00:00,48.66,48.67,48.54,48.54,28200.0,31.3401,31.3465,31.2628,31.2628,28200.0
2011-04-20 11:05:00,48.53,48.54,48.29,48.29,179800.0,31.2564,31.2628,31.1018,31.1018,179800.0
2011-04-20 11:10:00,48.3,48.43,48.24,48.43,56900.0,31.1082,31.192,31.0696,31.192,56900.0
2011-04-20 11:15:00,48.43,48.53,48.35,48.45,43400.0,31.192,31.2564,31.1404,31.2048,43400.0
2011-04-20 11:20:00,48.46,48.46,48.31,48.38,34400.0,31.2113,31.2113,31.1147,31.1598,34400.0
2011-04-20 11:25:00,48.38,48.5,48.38,48.49,16200.0,31.1598,31.237,31.1598,31.2306,16200.0
2011-04-20 11:30:00,48.48,48.51,48.44,48.45,21800.0,31.2242,31.2435,31.1984,31.2048,21800.0
2011-04-20 11:35:00,48.45,48.46,48.2,48.33,80400.0,31.2048,31.2113,31.0438,31.1276,80400.0
2011-04-20 11:40:00,48.34,48.41,48.31,48.4,13700.0,31.134,31.1791,31.1147,31.1726,13700.0
2011-04-20 11:45:00,48.41,48.42,48.3,48.3,21600.0,31.1791,31.1855,31.1082,31.1082,21600.0
2011-04-20 11:50:00,48.3,48.35,48.27,48.32,21500.0,31.1082,31.1404,31.0889,31.1211,21500.0
2011-04-20 11:55:00,48.33,48.4,48.31,48.31,16700.0,31.1276,31.1726,31.1147,31.1147,16700.0
2011-04-20 12:00:00,48.32,48.32,48.19,48.19,17500.0,31.1211,31.1211,31.0374,31.0374,17500.0
2011-04-20 12:05:00,48.19,48.3,48.16,48.28,28200.0,31.0374,31.1082,31.0181,31.0954,28200.0
2011-04-20 12:10:00,48.29,48.31,48.14,48.15,23000.0,31.1018,31.1147,31.0052,31.0116,23000.0
2011-04-20 12:15:00,48.16,48.27,48.16,48.26,24600.0,31.0181,31.0889,31.0181,31.0825,24600.0
2011-04-20 12:20:00,48.26,48.36,48.26,48.3,54700.0,31.0825,31.1469,31.0825,31.1082,54700.0
2011-04-20 12:25:00,48.3,48.36,48.27,48.34,44200.0,31.1082,31.1469,31.0889,31.134,44200.0
2011-04-20 12:30:00,48.34,48.41,48.33,48.41,26500.0,31.134,31.1791,31.1276,31.1791,26500.0
2011-04-20 12:35:00,48.4,48.45,48.4,48.45,18500.0,31.1726,31.2048,31.1726,31.2048,18500.0
2011-04-20 12:40:00,48.45,48.46,48.39,48.42,30500.0,31.2048,31.2113,31.1662,31.1855,30500.0
2011-04-20 12:45:00,48.42,48.47,48.37,48.38,27600.0,31.1855,31.2177,31.1533,31.1598,27600.0
2011-04-20 12:50:00,48.36,48.43,48.36,48.42,15900.0,31.1469,31.192,31.1469,31.1855,15900.0
2011-04-20 12:55:00,48.43,48.46,48.42,48.42,16700.0,31.192,31.2113,31.1855,31.1855,16700.0
2011-04-20 13:00:00,48.41,48.47,48.41,48.47,36100.0,31.1791,31.2177,31.1791,31.2177,36100.0
2011-04-20 13:05:00,48.46,48.5,48.45,48.48,40800.0,31.2113,31.237,31.2048,31.2242,40800.0
2011-04-20 13:10:00,48.48,48.54,48.48,48.5,40000.0,31.2242,31.2628,31.2242,31.237,40000.0
2011-04-20 13:15:00,48.5,48.55,48.5,48.54,25700.0,31.237,31.2692,31.237,31.2628,25700.0
2011-04-20 13:20:00,48.54,48.6,48.53,48.6,23200.0,31.2628,31.3015,31.2564,31.3015,23200.0
2011-04-20 13:25:00,48.6,48.63,48.55,48.59,27600.0,31.3015,31.3208,31.2692,31.295,27600.0
2011-04-20 13:30:00,48.6,48.6,48.51,48.51,30100.0,31.3015,31.3015,31.2435,31.2435,30100.0
2011-04-20 13:35:00,48.51,48.59,48.51,48.57,25100.0,31.2435,31.295,31.2435,31.2821,25100.0
2011-04-20 13:40:00,48.58,48.65,48.58,48.64,18300.0,31.2886,31.3337,31.2886,31.3272,18300.0
2011-04-20 13:45:00,48.64,48.64,48.53,48.53,23900.0,31.3272,31.3272,31.2564,31.2564,23900.0
2011-04-20 13:50:00,48.53,48.59,48.52,48.57,22700.0,31.2564,31.295,31.2499,31.2821,22700.0
2011-04-20 13:55:00,48.58,48.59,48.51,48.53,19300.0,31.2886,31.295,31.2435,31.2564,19300.0
2011-04-20 14:00:00,48.53,48.55,48.51,48.51,17500.0,31.2564,31.2692,31.2435,31.2435,17500.0
2011-04-20 14:05:00,48.52,48.53,48.45,48.5,25000.0,31.2499,31.2564,31.2048,31.237,25000.0
2011-04-20 14:10:00,48.5,48.58,48.48,48.56,20900.0,31.237,31.2886,31.2242,31.2757,20900.0
2011-04-20 14:15:00,48.56,48.62,48.55,48.62,11000.0,31.2757,31.3143,31.2692,31.3143,11000.0
2011-04-20 14:20:00,48.62,48.62,48.49,48.52,69800.0,31.3143,31.3143,31.2306,31.2499,69800.0
2011-04-20 14:25:00,48.53,48.58,48.52,48.54,24900.0,31.2564,31.2886,31.2499,31.2628,24900.0
2011-04-20 14:30:00,48.54,48.57,48.51,48.56,23000.0,31.2628,31.2821,31.2435,31.2757,23000.0
2011-04-20 14:35:00,48.56,48.63,48.56,48.63,17500.0,31.2757,31.3208,31.2757,31.3208,17500.0
2011-04-20 14:40:00,48.63,48.7,48.63,48.68,25300.0,31.3208,31.3659,31.3208,31.353,25300.0
2011-04-20 14:45:00,48.68,48.7,48.66,48.7,13200.0,31.353,31.3659,31.3401,31.3659,13200.0
2011-04-20 14:50:00,48.7,48.73,48.69,48.72,16200.0,31.3659,31.3852,31.3594,31.3787,16200.0
2011-04-20 14:55:00,48.72,48.73,48.63,48.63,25000.0,31.3787,31.3852,31.3208,31.3208,25000.0
2011-04-20 15:00:00,48.64,48.67,48.63,48.66,22600.0,31.3272,31.3465,31.3208,31.3401,22600.0
2011-04-20 15:05:00,48.66,48.67,48.58,48.64,34400.0,31.3401,31.3465,31.2886,31.3272,34400.0
2011-04-20 15:10:00,48.63,48.66,48.63,48.65,30000.0,31.3208,31.3401,31.3208,31.3337,30000.0
2011-04-20 15:15:00,48.65,48.67,48.63,48.64,28200.0,31.3337,31.3465,31.3208,31.3272,28200.0
2011-04-20 15:20:00,48.64,48.71,48.63,48.71,27500.0,31.3272,31.3723,31.3208,31.3723,27500.0
2011-04-20 15:25:00,48.71,48.79,48.7,48.78,39900.0,31.3723,31.4238,31.3659,31.4174,39900.0
2011-04-20 15:30:00,48.79,48.79,48.69,48.69,38400.0,31.4238,31.4238,31.3594,31.3594,38400.0
2011-04-20 15:35:00,48.7,48.7,48.67,48.69,33600.0,31.3659,31.3659,31.3465,31.3594,33600.0
2011-04-20 15:40:00,48.69,48.71,48.63,48.65,64200.0,31.3594,31.3723,31.3208,31.3337,64200.0
2011-04-20 15:45:00,48.64,48.64,48.56,48.57,106100.0,31.3272,31.3272,31.2757,31.2821,106100.0
2011-04-20 15:50:00,48.57,48.62,48.55,48.55,118100.0,31.2821,31.3143,31.2692,31.2692,118100.0
2011-04-20 15:55:00,48.56,48.66,48.54,48.66,143700.0,31.2757,31.3401,31.2628,31.3401,143700.0
2011-04-21 09:30:00,48.93,48.99,48.78,48.93,76000.0,31.514,31.5526,31.4174,31.514,76000.0
2011-04-21 09:35:00,48.92,49.17,48.88,49.16,75600.0,31.5076,31.6686,31.4818,31.6621,75600.0
2011-04-21 09:40:00,49.15,49.17,48.9,48.95,22800.0,31.6557,31.6686,31.4947,31.5269,22800.0
2011-04-21 09:45:00,48.95,49.0,48.9,48.91,29700.0,31.5269,31.5591,31.4947,31.5011,29700.0
2011-04-21 09:50:00,48.92,49.04,48.92,48.94,47100.0,31.5076,31.5848,31.5076,31.5204,47100.0
2011-04-21 09:55:00,48.93,49.05,48.93,49.03,21700.0,31.514,31.5913,31.514,31.5784,21700.0
2011-04-21 10:00:00,49.04,49.23,48.99,49.19,85800.0,31.5848,31.7072,31.5526,31.6814,85800.0
2011-04-21 10:05:00,49.19,49.28,49.13,49.15,122900.0,31.6814,31.7394,31.6428,31.6557,122900.0
2011-04-21 10:10:00,49.15,49.17,49.06,49.08,31700.0,31.6557,31.6686,31.5977,31.6106,31700.0
2011-04-21 10:15:00,49.08,49.11,49.02,49.1,81500.0,31.6106,31.6299,31.572,31.6235,81500.0
2011-04-21 10:20:00,49.12,49.18,49.08,49.16,120800.0,31.6364,31.675,31.6106,31.6621,120800.0
2011-04-21 10:25:00,49.15,49.16,49.06,49.08,128600.0,31.6557,31.6621,31.5977,31.6106,128600.0
2011-04-21 10:30:00,49.09,49.16,49.07,49.11,29600.0,31.617,31.6621,31.6042,31.6299,29600.0
2011-04-21 10:35:00,49.12,49.13,49.02,49.06,17700.0,31.6364,31.6428,31.572,31.5977,17700.0
2011-04-21 10:40:00,49.06,49.12,49.02,49.09,74500.0,31.5977,31.6364,31.572,31.617,74500.0
2011-04-21 10:45:00,49.11,49.15,49.1,49.12,16100.0,31.6299,31.6557,31.6235,31.6364,16100.0
2011-04-21 10:50:00,49.12,49.15,49.1,49.13,17700.0,31.6364,31.6557,31.6235,31.6428,17700.0
2011-04-21 10:55:00,49.14,49.31,49.14,49.24,56600.0,31.6492,31.7587,31.6492,31.7137,56600.0
2011-04-21 11:00:00,49.25,49.27,49.2,49.23,52600.0,31.7201,31.733,31.6879,31.7072,52600.0
2011-04-21 11:05:00,49.23,49.25,49.18,49.2,41800.0,31.7072,31.7201,31.675,31.6879,41800.0
2011-04-21 11:10:00,49.18,49.19,49.12,49.13,26800.0,31.675,31.6814,31.6364,31.6428,26800.0
2011-04-21 11:15:00,49.14,49.16,49.11,49.13,16800.0,31.6492,31.6621,31.6299,31.6428,16800.0
2011-04-21 11:20:00,49.15,49.15,49.07,49.09,22700.0,31.6557,31.6557,31.6042,31.617,22700.0
2011-04-21 11:25:00,49.1,49.15,49.1,49.14,20800.0,31.6235,31.6557,31.6235,31.6492,20800.0
2011-04-21 11:30:00,49.14,49.16,49.11,49.12,57300.0,31.6492,31.6621,31.6299,31.6364,57300.0
2011-04-21 11:35:00,49.11,49.12,49.08,49.1,49600.0,31.6299,31.6364,31.6106,31.6235,49600.0
2011-04-21 11:40:00,49.09,49.12,49.07,49.1,55800.0,31.617,31.6364,31.6042,31.6235,55800.0
2011-04-21 11:45:00,49.1,49.11,49.08,49.1,46800.0,31.6235,31.6299,31.6106,31.6235,46800.0
2011-04-21 11:50:00,49.1,49.15,49.1,49.15,13400.0,31.6235,31.6557,31.6235,31.6557,13400.0
2011-04-21 11:55:00,49.15,49.18,49.12,49.15,45600.0,31.6557,31.675,31.6364,31.6557,45600.0
2011-04-21 12:00:00,49.14,49.21,49.14,49.2,19800.0,31.6492,31.6943,31.6492,31.6879,19800.0
2011-04-21 12:05:00,49.21,49.22,49.18,49.21,15000.0,31.6943,31.7008,31.675,31.6943,15000.0
2011-04-21 12:10:00,49.2,49.26,49.17,49.26,49000.0,31.6879,31.7265,31.6686,31.7265,49000.0
2011-04-21 12:15:00,49.26,49.3,49.18,49.27,32600.0,31.7265,31.7523,31.675,31.733,32600.0
2011-04-21 12:20:00,49.28,49.32,49.25,49.32,30700.0,31.7394,31.7652,31.7201,31.7652,30700.0
2011-04-21 12:25:00,49.32,49.32,49.28,49.31,7600.0,31.7652,31.7652,31.7394,31.7587,7600.0
2011-04-21 12:30:00,49.31,49.32,49.28,49.3,14600.0,31.7587,31.7652,31.7394,31.7523,14600.0
2011-04-21 12:35:00,49.29,49.33,49.26,49.3,39100.0,31.7459,31.7716,31.7265,31.7523,39100.0
2011-04-21 12:40:00,49.3,49.31,49.25,49.25,23700.0,31.7523,31.7587,31.7201,31.7201,23700.0
2011-04-21 12:45:00,49.25,49.3,49.24,49.29,9100.0,31.7201,31.7523,31.7137,31.7459,9100.0
2011-04-21 12:50:00,49.3,49.3,49.26,49.26,18100.0,31.7523,31.7523,31.7265,31.7265,18100.0
2011-04-21 12:55:00,49.26,49.26,49.19,49.2,12800.0,31.7265,31.7265,31.6814,31.6879,12800.0
2011-04-21 13:00:00,49.21,49.22,49.18,49.19,18000.0,31.6943,31.7008,31.675,31.6814,18000.0
2011-04-21 13:05:00,49.19,49.19,49.13,49.18,21800.0,31.6814,31.6814,31.6428,31.675,21800.0
2011-04-21 13:10:00,49.18,49.22,49.18,49.2,35800.0,31.675,31.7008,31.675,31.6879,35800.0
2011-04-21 13:15:00,49.2,49.22,49.2,49.22,38900.0,31.6879,31.7008,31.6879,31.7008,38900.0
2011-04-21 13:20:00,49.21,49.24,49.19,49.23,7800.0,31.6943,31.7137,31.6814,31.7072,7800.0
2011-04-21 13:25:00,49.22,49.23,49.21,49.21,11100.0,31.7008,31.7072,31.6943,31.6943,11100.0
2011-04-21 13:30:00,49.22,49.25,49.21,49.24,20000.0,31.7008,31.7201,31.6943,31.7137,20000.0
2011-04-21 13:35:00,49.24,49.25,49.22,49.25,16300.0,31.7137,31.7201,31.7008,31.7201,16300.0
2011-04-21 13:40:00,49.24,49.25,49.21,49.23,10600.0,31.7137,31.7201,31.6943,31.7072,10600.0
2011-04-21 13:45:00,49.24,49.26,49.21,49.26,10800.0,31.7137,31.7265,31.6943,31.7265,10800.0
2011-04-21 13:50:00,49.26,49.27,49.21,49.23,29700.0,31.7265,31.733,31.6943,31.7072,29700.0
2011-04-21 13:55:00,49.23,49.3,49.22,49.3,10900.0,31.7072,31.7523,31.7008,31.7523,10900.0
2011-04-21 14:00:00,49.3,49.3,49.24,49.25,19100.0,31.7523,31.7523,31.7137,31.7201,19100.0
2011-04-21 14:05:00,49.24,49.25,49.2,49.23,31800.0,31.7137,31.7201,31.6879,31.7072,31800.0
2011-04-21 14:10:00,49.24,49.28,49.24,49.27,27000.0,31.7137,31.7394,31.7137,31.733,27000.0
2011-04-21 14:15:00,49.27,49.32,49.26,49.31,36000.0,31.733,31.7652,31.7265,31.7587,36000.0
2011-04-21 14:20:00,49.3,49.32,49.29,49.29,24000.0,31.7523,31.7652,31.7459,31.7459,24000.0
2011-04-21 14:25:00,49.29,49.34,49.28,49.34,37400.0,31.7459,31.7781,31.7394,31.7781,37400.0
2011-04-21 14:30:00,49.34,49.4,49.33,49.34,58200.0,31.7781,31.8167,31.7716,31.7781,58200.0
2011-04-21 14:35:00,49.34,49.37,49.34,49.35,53000.0,31.7781,31.7974,31.7781,31.7845,53000.0
2011-04-21 14:40:00,49.35,49.39,49.34,49.35,14100.0,31.7845,31.8103,31.7781,31.7845,14100.0
2011-04-21 14:45:00,49.35,49.37,49.33,49.34,31900.0,31.7845,31.7974,31.7716,31.7781,31900.0
2011-04-21 14:50:00,49.34,49.35,49.33,49.34,21900.0,31.7781,31.7845,31.7716,31.7781,21900.0
2011-04-21 14:55:00,49.34,49.35,49.3,49.33,24200.0,31.7781,31.7845,31.7523,31.7716,24200.0
2011-04-21 15:00:00,49.33,49.36,49.33,49.35,36000.0,31.7716,31.7909,31.7716,31.7845,36000.0
2011-04-21 15:05:00,49.34,49.36,49.34,49.35,22800.0,31.7781,31.7909,31.7781,31.7845,22800.0
2011-04-21 15:10:00,49.35,49.36,49.32,49.32,18000.0,31.7845,31.7909,31.7652,31.7652,18000.0
2011-04-21 15:15:00,49.32,49.36,49.32,49.33,22100.0,31.7652,31.7909,31.7652,31.7716,22100.0
2011-04-21 15:20:00,49.33,49.37,49.33,49.33,29400.0,31.7716,31.7974,31.7716,31.7716,29400.0
2011-04-21 15:25:00,49.33,49.35,49.3,49.31,24200.0,31.7716,31.7845,31.7523,31.7587,24200.0
2011-04-21 15:30:00,49.31,49.35,49.29,49.35,48600.0,31.7587,31.7845,31.7459,31.7845,48600.0
2011-04-21 15:35:00,49.34,49.37,49.34,49.35,40800.0,31.7781,31.7974,31.7781,31.7845,40800.0
2011-04-21 15:40:00,49.36,49.4,49.33,49.36,60100.0,31.7909,31.8167,31.7716,31.7909,60100.0
2011-04-21 15:45:00,49.37,49.38,49.34,49.35,83100.0,31.7974,31.8038,31.7781,31.7845,83100.0
2011-04-21 15:50:00,49.34,49.36,49.33,49.33,77700.0,31.7781,31.7909,31.7716,31.7716,77700.0
2011-04-21 15:55:00,49.33,49.36,49.33,49.34,93400.0,31.7716,31.7909,31.7716,31.7781,93400.0
2011-04-25 09:30:00,49.09,49.18,48.96,48.97,86600.0,31.617,31.675,31.5333,31.5398,86600.0
2011-04-25 09:35:00,48.97,49.11,48.95,49.02,43800.0,31.5398,31.6299,31.5269,31.572,43800.0
2011-04-25 09:40:00,48.99,49.02,48.85,48.88,22400.0,31.5526,31.572,31.4625,31.4818,22400.0
2011-04-25 09:45:00,48.88,49.0,48.84,48.88,40500.0,31.4818,31.5591,31.456,31.4818,40500.0
2011-04-25 09:50:00,48.9,48.92,48.78,48.8,33600.0,31.4947,31.5076,31.4174,31.4303,33600.0
2011-04-25 09:55:00,48.8,48.84,48.7,48.79,42300.0,31.4303,31.456,31.3659,31.4238,42300.0
2011-04-25 10:00:00,48.81,48.81,48.62,48.67,54400.0,31.4367,31.4367,31.3143,31.3465,54400.0
2011-04-25 10:05:00,48.67,48.72,48.63,48.65,62900.0,31.3465,31.3787,31.3208,31.3337,62900.0
2011-04-25 10:10:00,48.65,48.65,48.55,48.58,36500.0,31.3337,31.3337,31.2692,31.2886,36500.0
2011-04-25 10:15:00,48.57,48.58,48.42,48.43,75100.0,31.2821,31.2886,31.1855,31.192,75100.0
2011-04-25 10:20:00,48.43,48.43,48.24,48.31,68300.0,31.192,31.192,31.0696,31.1147,68300.0
2011-04-25 10:25:00,48.31,48.42,48.27,48.36,34800.0,31.1147,31.1855,31.0889,31.1469,34800.0
2011-04-25 10:30:00,48.35,48.45,48.32,48.38,34300.0,31.1404,31.2048,31.1211,31.1598,34300.0
2011-04-25 10:35:00,48.38,48.38,48.18,48.22,32000.0,31.1598,31.1598,31.0309,31.0567,32000.0
2011-04-25 10:40:00,48.23,48.26,48.18,48.26,17000.0,31.0631,31.0825,31.0309,31.0825,17000.0
2011-04-25 10:45:00,48.25,48.25,48.11,48.19,21300.0,31.076,31.076,30.9859,31.0374,21300.0
2011-04-25 10:50:00,48.18,48.22,48.16,48.19,24500.0,31.0309,31.0567,31.0181,31.0374,24500.0
2011-04-25 10:55:00,48.19,48.22,48.16,48.2,65200.0,31.0374,31.0567,31.0181,31.0438,65200.0
2011-04-25 11:00:00,48.2,48.26,48.16,48.23,58600.0,31.0438,31.0825,31.0181,31.0631,58600.0
2011-04-25 11:05:00,48.22,48.23,48.15,48.16,34100.0,31.0567,31.0631,31.0116,31.0181,34100.0
2011-04-25 11:10:00,48.17,48.29,48.15,48.21,31300.0,31.0245,31.1018,31.0116,31.0503,31300.0
2011-04-25 11:15:00,48.21,48.26,48.19,48.23,8300.0,31.0503,31.0825,31.0374,31.0631,8300.0
2011-04-25 11:20:00,48.23,48.38,48.22,48.36,13200.0,31.0631,31.1598,31.0567,31.1469,13200.0
2011-04-25 11:25:00,48.36,48.39,48.33,48.33,10700.0,31.1469,31.1662,31.1276,31.1276,10700.0
2011-04-25 11:30:00,48.33,48.34,48.29,48.32,11000.0,31.1276,31.134,31.1018,31.1211,11000.0
2011-04-25 11:35:00,48.32,48.32,48.27,48.3,10500.0,31.1211,31.1211,31.0889,31.1082,10500.0
2011-04-25 11:40:00,48.3,48.36,48.27,48.28,11800.0,31.1082,31.1469,31.0889,31.0954,11800.0
2011-04-25 11:45:00,48.28,48.34,48.28,48.34,5700.0,31.0954,31.134,31.0954,31.134,5700.0
2011-04-25 11:50:00,48.34,48.35,48.31,48.31,11300.0,31.134,31.1404,31.1147,31.1147,11300.0
2011-04-25 11:55:00,48.31,48.32,48.25,48.31,16400.0,31.1147,31.1211,31.076,31.1147,16400.0
2011-04-25 12:00:00,48.32,48.33,48.28,48.29,13800.0,31.1211,31.1276,31.0954,31.1018,13800.0
2011-04-25 12:05:00,48.28,48.31,48.21,48.22,19700.0,31.0954,31.1147,31.0503,31.0567,19700.0
2011-04-25 12:10:00,48.23,48.25,48.2,48.21,16800.0,31.0631,31.076,31.0438,31.0503,16800.0
2011-04-25 12:15:00,48.21,48.23,48.2,48.22,10700.0,31.0503,31.0631,31.0438,31.0567,10700.0
2011-04-25 12:20:00,48.21,48.22,48.13,48.14,21600.0,31.0503,31.0567,30.9987,31.0052,21600.0
2011-04-25 12:25:00,48.13,48.23,48.05,48.18,131500.0,30.9987,31.0631,30.9472,31.0309,131500.0
2011-04-25 12:30:00,48.18,48.25,48.18,48.23,12500.0,31.0309,31.076,31.0309,31.0631,12500.0
2011-04-25 12:35:00,48.22,48.23,48.17,48.19,18500.0,31.0567,31.0631,31.0245,31.0374,18500.0
2011-04-25 12:40:00,48.19,48.2,48.09,48.1,20000.0,31.0374,31.0438,30.973,30.9794,20000.0
2011-04-25 12:45:00,48.11,48.16,48.08,48.15,21600.0,30.9859,31.0181,30.9665,31.0116,21600.0
2011-04-25 12:50:00,48.17,48.21,48.17,48.19,24200.0,31.0245,31.0503,31.0245,31.0374,24200.0
2011-04-25 12:55:00,48.19,48.2,48.14,48.15,25400.0,31.0374,31.0438,31.0052,31.0116,25400.0
2011-04-25 13:00:00,48.15,48.15,48.11,48.15,20200.0,31.0116,31.0116,30.9859,31.0116,20200.0
2011-04-25 13:05:00,48.14,48.15,48.08,48.09,23300.0,31.0052,31.0116,30.9665,30.973,23300.0
2011-04-25 13:10:00,48.08,48.09,48.03,48.04,28700.0,30.9665,30.973,30.9343,30.9408,28700.0
2011-04-25 13:15:00,48.03,48.03,47.99,48.0,34500.0,30.9343,30.9343,30.9086,30.915,34500.0
2011-04-25 13:20:00,48.0,48.02,47.99,48.0,25900.0,30.915,30.9279,30.9086,30.915,25900.0
2011-04-25 13:25:00,48.0,48.02,47.97,47.99,42400.0,30.915,30.9279,30.8957,30.9086,42400.0
2011-04-25 13:30:00,47.99,48.11,47.98,48.11,40300.0,30.9086,30.9859,30.9021,30.9859,40300.0
2011-04-25 13:35:00,48.11,48.2,48.11,48.19,27900.0,30.9859,31.0438,30.9859,31.0374,27900.0
2011-04-25 13:40:00,48.19,48.23,48.18,48.19,29900.0,31.0374,31.0631,31.0309,31.0374,29900.0
2011-04-25 13:45:00,48.18,48.19,48.13,48.14,21500.0,31.0309,31.0374,30.9987,31.0052,21500.0
2011-04-25 13:50:00,48.14,48.15,48.11,48.11,18100.0,31.0052,31.0116,30.9859,30.9859,18100.0
2011-04-25 13:55:00,48.11,48.12,48.08,48.09,16900.0,30.9859,30.9923,30.9665,30.973,16900.0
2011-04-25 14:00:00,48.1,48.15,48.09,48.13,27400.0,30.9794,31.0116,30.973,30.9987,27400.0
2011-04-25 14:05:00,48.14,48.15,48.11,48.14,34800.0,31.0052,31.0116,30.9859,31.0052,34800.0
2011-04-25 14:10:00,48.14,48.15,48.12,48.13,31000.0,31.0052,31.0116,30.9923,30.9987,31000.0
2011-04-25 14:15:00,48.13,48.14,48.1,48.1,74200.0,30.9987,31.0052,30.9794,30.9794,74200.0
2011-04-25 14:20:00,48.1,48.12,48.06,48.07,34500.0,30.9794,30.9923,30.9537,30.9601,34500.0
2011-04-25 14:25:00,48.08,48.09,48.05,48.09,28300.0,30.9665,30.973,30.9472,30.973,28300.0
2011-04-25 14:30:00,48.09,48.14,48.07,48.1,41600.0,30.973,31.0052,30.9601,30.9794,41600.0
2011-04-25 14:35:00,48.09,48.11,48.04,48.04,26600.0,30.973,30.9859,30.9408,30.9408,26600.0
2011-04-25 14:40:00,48.05,48.05,48.0,48.02,38500.0,30.9472,30.9472,30.915,30.9279,38500.0
2011-04-25 14:45:00,48.02,48.02,47.98,48.01,30600.0,30.9279,30.9279,30.9021,30.9215,30600.0
2011-04-25 14:50:00,48.01,48.02,47.99,48.01,71800.0,30.9215,30.9279,30.9086,30.9215,71800.0
2011-04-25 14:55:00,48.02,48.03,48.0,48.01,28500.0,30.9279,30.9343,30.915,30.9215,28500.0
2011-04-25 15:00:00,48.01,48.09,48.0,48.09,42200.0,30.9215,30.973,30.915,30.973,42200.0
2011-04-25 15:05:00,48.08,48.1,48.06,48.08,27100.0,30.9665,30.9794,30.9537,30.9665,27100.0
2011-04-25 15:10:00,48.07,48.08,48.03,48.04,55100.0,30.9601,30.9665,30.9343,30.9408,55100.0
2011-04-25 15:15:00,48.04,48.04,48.0,48.01,41800.0,30.9408,30.9408,30.915,30.9215,41800.0
2011-04-25 15:20:00,48.02,48.07,48.01,48.04,49700.0,30.9279,30.9601,30.9215,30.9408,49700.0
2011-04-25 15:25:00,48.04,48.09,48.02,48.09,35900.0,30.9408,30.973,30.9279,30.973,35900.0
2011-04-25 15:30:00,48.08,48.14,48.08,48.14,50500.0,30.9665,31.0052,30.9665,31.0052,50500.0
2011-04-25 15:35:00,48.14,48.17,48.13,48.14,67900.0,31.0052,31.0245,30.9987,31.0052,67900.0
2011-04-25 15:40:00,48.14,48.14,48.08,48.12,106500.0,31.0052,31.0052,30.9665,30.9923,106500.0
2011-04-25 15:45:00,48.12,48.13,48.09,48.11,37200.0,30.9923,30.9987,30.973,30.9859,37200.0
2011-04-25 15:50:00,48.11,48.12,48.08,48.11,74900.0,30.9859,30.9923,30.9665,30.9859,74900.0
2011-04-25 15:55:00,48.12,48.19,48.1,48.18,249200.0,30.9923,31.0374,30.9794,31.0309,249200.0
2011-04-26 09:30:00,48.42,49.25,48.42,49.14,198100.0,31.1855,31.7201,31.1855,31.6492,198100.0
2011-04-26 09:35:00,49.15,49.45,49.13,49.35,82600.0,31.6557,31.8489,31.6428,31.7845,82600.0
2011-04-26 09:40:00,49.35,49.56,49.31,49.37,289900.0,31.7845,31.9198,31.7587,31.7974,289900.0
2011-04-26 09:45:00,49.37,49.42,49.13,49.37,135700.0,31.7974,31.8296,31.6428,31.7974,135700.0
2011-04-26 09:50:00,49.36,49.43,49.28,49.34,68800.0,31.7909,31.836,31.7394,31.7781,68800.0
2011-04-26 09:55:00,49.35,49.41,49.28,49.29,52800.0,31.7845,31.8231,31.7394,31.7459,52800.0
2011-04-26 10:00:00,49.29,49.43,49.29,49.41,59900.0,31.7459,31.836,31.7459,31.8231,59900.0
2011-04-26 10:05:00,49.4,49.46,49.34,49.39,104400.0,31.8167,31.8553,31.7781,31.8103,104400.0
2011-04-26 10:10:00,49.39,49.47,49.33,49.36,44500.0,31.8103,31.8618,31.7716,31.7909,44500.0
2011-04-26 10:15:00,49.37,49.38,49.25,49.38,47100.0,31.7974,31.8038,31.7201,31.8038,47100.0
2011-04-26 10:20:00,49.38,49.54,49.38,49.47,57400.0,31.8038,31.9069,31.8038,31.8618,57400.0
2011-04-26 10:25:00,49.47,49.55,49.47,49.51,42900.0,31.8618,31.9133,31.8618,31.8875,42900.0
2011-04-26 10:30:00,49.5,49.59,49.5,49.53,34100.0,31.8811,31.9391,31.8811,31.9004,34100.0
2011-04-26 10:35:00,49.55,49.6,49.52,49.6,36600.0,31.9133,31.9455,31.894,31.9455,36600.0
2011-04-26 10:40:00,49.61,49.75,49.61,49.74,50100.0,31.952,32.0421,31.952,32.0357,50100.0
2011-04-26 10:45:00,49.75,49.85,49.74,49.78,39600.0,32.0421,32.1065,32.0357,32.0614,39600.0
2011-04-26 10:50:00,49.77,49.84,49.77,49.83,53600.0,32.055,32.1001,32.055,32.0936,53600.0
2011-04-26 10:55:00,49.82,49.83,49.7,49.81,68100.0,32.0872,32.0936,32.0099,32.0808,68100.0
2011-04-26 11:00:00,49.82,49.82,49.75,49.77,20000.0,32.0872,32.0872,32.0421,32.055,20000.0
2011-04-26 11:05:00,49.77,49.8,49.75,49.8,102500.0,32.055,32.0743,32.0421,32.0743,102500.0
2011-04-26 11:10:00,49.8,49.8,49.77,49.79,22200.0,32.0743,32.0743,32.055,32.0679,22200.0
2011-04-26 11:15:00,49.8,49.8,49.63,49.63,17500.0,32.0743,32.0743,31.9648,31.9648,17500.0
2011-04-26 11:20:00,49.64,49.8,49.64,49.79,26100.0,31.9713,32.0743,31.9713,32.0679,26100.0
2011-04-26 11:25:00,49.8,50.07,49.8,50.04,232900.0,32.0743,32.2482,32.0743,32.2289,232900.0
2011-04-26 11:30:00,50.04,50.12,50.03,50.11,29000.0,32.2289,32.2804,32.2225,32.274,29000.0
2011-04-26 11:35:00,50.12,50.14,50.03,50.05,26100.0,32.2804,32.2933,32.2225,32.2353,26100.0
2011-04-26 11:40:00,50.06,50.12,50.02,50.12,44700.0,32.2418,32.2804,32.216,32.2804,44700.0
2011-04-26 11:45:00,50.11,50.19,50.1,50.19,25800.0,32.274,32.3255,32.2675,32.3255,25800.0
2011-04-26 11:50:00,50.18,50.23,50.13,50.21,45900.0,32.3191,32.3513,32.2869,32.3384,45900.0
2011-04-26 11:55:00,50.2,50.2,50.11,50.16,66700.0,32.332,32.332,32.274,32.3062,66700.0
2011-04-26 12:00:00,50.16,50.24,50.14,50.18,71000.0,32.3062,32.3577,32.2933,32.3191,71000.0
2011-04-26 12:05:00,50.17,50.18,50.06,50.08,24800.0,32.3126,32.3191,32.2418,32.2547,24800.0
2011-04-26 12:10:00,50.08,50.11,50.07,50.09,28000.0,32.2547,32.274,32.2482,32.2611,28000.0
2011-04-26 12:15:00,50.09,50.09,49.94,50.01,38800.0,32.2611,32.2611,32.1645,32.2096,38800.0
2011-04-26 12:20:00,50.0,50.03,49.92,49.92,18400.0,32.2031,32.2225,32.1516,32.1516,18400.0
2011-04-26 12:25:00,49.92,49.92,49.82,49.82,39600.0,32.1516,32.1516,32.0872,32.0872,39600.0
2011-04-26 12:30:00,49.83,49.84,49.72,49.75,35200.0,32.0936,32.1001,32.0228,32.0421,35200.0
2011-04-26 12:35:00,49.75,49.75,49.69,49.69,49900.0,32.0421,32.0421,32.0035,32.0035,49900.0
2011-04-26 12:40:00,49.7,49.72,49.65,49.71,48300.0,32.0099,32.0228,31.9777,32.0164,48300.0
2011-04-26 12:45:00,49.71,49.74,49.65,49.66,23900.0,32.0164,32.0357,31.9777,31.9842,23900.0
2011-04-26 12:50:00,49.64,49.68,49.59,49.6,37500.0,31.9713,31.997,31.9391,31.9455,37500.0
2011-04-26 12:55:00,49.6,49.61,49.5,49.51,27200.0,31.9455,31.952,31.8811,31.8875,27200.0
2011-04-26 13:00:00,49.52,49.55,49.49,49.5,20900.0,31.894,31.9133,31.8747,31.8811,20900.0
2011-04-26 13:05:00,49.49,49.52,49.45,49.49,16700.0,31.8747,31.894,31.8489,31.8747,16700.0
2011-04-26 13:10:00,49.48,49.62,49.46,49.6,70500.0,31.8682,31.9584,31.8553,31.9455,70500.0
2011-04-26 13:15:00,49.6,49.69,49.6,49.6,29600.0,31.9455,32.0035,31.9455,31.9455,29600.0
2011-04-26 13:20:00,49.6,49.61,49.55,49.59,12400.0,31.9455,31.952,31.9133,31.9391,12400.0
2011-04-26 13:25:00,49.6,49.66,49.59,49.63,9600.0,31.9455,31.9842,31.9391,31.9648,9600.0
2011-04-26 13:30:00,49.63,49.63,49.42,49.45,30300.0,31.9648,31.9648,31.8296,31.8489,30300.0
2011-04-26 13:35:00,49.45,49.57,49.45,49.5,42000.0,31.8489,31.9262,31.8489,31.8811,42000.0
2011-04-26 13:40:00,49.5,49.51,49.44,49.47,12300.0,31.8811,31.8875,31.8425,31.8618,12300.0
2011-04-26 13:45:00,49.48,49.5,49.47,49.49,9800.0,31.8682,31.8811,31.8618,31.8747,9800.0
2011-04-26 13:50:00,49.5,49.54,49.49,49.51,28300.0,31.8811,31.9069,31.8747,31.8875,28300.0
2011-04-26 13:55:00,49.52,49.56,49.5,49.52,26500.0,31.894,31.9198,31.8811,31.894,26500.0
2011-04-26 14:00:00,49.51,49.52,49.46,49.46,69600.0,31.8875,31.894,31.8553,31.8553,69600.0
2011-04-26 14:05:00,49.46,49.47,49.4,49.46,19100.0,31.8553,31.8618,31.8167,31.8553,19100.0
2011-04-26 14:10:00,49.45,49.53,49.45,49.52,23500.0,31.8489,31.9004,31.8489,31.894,23500.0
2011-04-26 14:15:00,49.52,49.55,49.47,49.52,43600.0,31.894,31.9133,31.8618,31.894,43600.0
2011-04-26 14:20:00,49.51,49.52,49.46,49.46,24200.0,31.8875,31.894,31.8553,31.8553,24200.0
2011-04-26 14:25:00,49.45,49.46,49.42,49.45,34400.0,31.8489,31.8553,31.8296,31.8489,34400.0
2011-04-26 14:30:00,49.45,49.57,49.45,49.57,48500.0,31.8489,31.9262,31.8489,31.9262,48500.0
2011-04-26 14:35:00,49.57,49.57,49.48,49.48,48700.0,31.9262,31.9262,31.8682,31.8682,48700.0
2011-04-26 14:40:00,49.48,49.52,49.48,49.49,21000.0,31.8682,31.894,31.8682,31.8747,21000.0
2011-04-26 14:45:00,49.49,49.52,49.49,49.51,38200.0,31.8747,31.894,31.8747,31.8875,38200.0
2011-04-26 14:50:00,49.51,49.53,49.48,49.53,42400.0,31.8875,31.9004,31.8682,31.9004,42400.0
2011-04-26 14:55:00,49.53,49.58,49.51,49.57,39900.0,31.9004,31.9326,31.8875,31.9262,39900.0
2011-04-26 15:00:00,49.57,49.57,49.52,49.53,31200.0,31.9262,31.9262,31.894,31.9004,31200.0
2011-04-26 15:05:00,49.53,49.55,49.5,49.55,35500.0,31.9004,31.9133,31.8811,31.9133,35500.0
2011-04-26 15:10:00,49.55,49.55,49.47,49.5,73800.0,31.9133,31.9133,31.8618,31.8811,73800.0
2011-04-26 15:15:00,49.49,49.5,49.39,49.39,68300.0,31.8747,31.8811,31.8103,31.8103,68300.0
2011-04-26 15:20:00,49.4,49.43,49.35,49.37,42800.0,31.8167,31.836,31.7845,31.7974,42800.0
2011-04-26 15:25:00,49.37,49.42,49.37,49.39,36500.0,31.7974,31.8296,31.7974,31.8103,36500.0
2011-04-26 15:30:00,49.4,49.47,49.39,49.46,55200.0,31.8167,31.8618,31.8103,31.8553,55200.0
2011-04-26 15:35:00,49.45,49.53,49.45,49.46,56200.0,31.8489,31.9004,31.8489,31.8553,56200.0
2011-04-26 15:40:00,49.45,49.48,49.39,49.48,78900.0,31.8489,31.8682,31.8103,31.8682,78900.0
2011-04-26 15:45:00,49.48,49.5,49.39,49.4,123100.0,31.8682,31.8811,31.8103,31.8167,123100.0
2011-04-26 15:50:00,49.39,49.42,49.35,49.36,146200.0,31.8103,31.8296,31.7845,31.7909,146200.0
2011-04-26 15:55:00,49.37,49.44,49.34,49.4,314000.0,31.7974,31.8425,31.7781,31.8167,314000.0
2011-04-27 09:30:00,49.46,49.47,49.22,49.4,62200.0,31.8553,31.8618,31.7008,31.8167,62200.0
2011-04-27 09:35:00,49.4,49.47,49.35,49.36,37300.0,31.8167,31.8618,31.7845,31.7909,37300.0
2011-04-27 09:40:00,49.36,49.44,49.32,49.4,58800.0,31.7909,31.8425,31.7652,31.8167,58800.0
2011-04-27 09:45:00,49.4,49.43,49.3,49.39,109000.0,31.8167,31.836,31.7523,31.8103,109000.0
2011-04-27 09:50:00,49.38,49.65,49.36,49.65,97400.0,31.8038,31.9777,31.7909,31.9777,97400.0
2011-04-27 09:55:00,49.65,49.66,49.54,49.65,23100.0,31.9777,31.9842,31.9069,31.9777,23100.0
2011-04-27 10:00:00,49.65,49.69,49.59,49.61,46600.0,31.9777,32.0035,31.9391,31.952,46600.0
2011-04-27 10:05:00,49.62,49.63,49.41,49.44,63600.0,31.9584,31.9648,31.8231,31.8425,63600.0
2011-04-27 10:10:00,49.45,49.5,49.38,49.47,58900.0,31.8489,31.8811,31.8038,31.8618,58900.0
2011-04-27 10:15:00,49.47,49.55,49.41,49.51,28300.0,31.8618,31.9133,31.8231,31.8875,28300.0
2011-04-27 10:20:00,49.51,49.53,49.41,49.44,26400.0,31.8875,31.9004,31.8231,31.8425,26400.0
2011-04-27 10:25:00,49.44,49.48,49.41,49.43,15900.0,31.8425,31.8682,31.8231,31.836,15900.0
2011-04-27 10:30:00,49.44,49.44,49.39,49.4,20300.0,31.8425,31.8425,31.8103,31.8167,20300.0
2011-04-27 10:35:00,49.4,49.44,49.36,49.44,31900.0,31.8167,31.8425,31.7909,31.8425,31900.0
2011-04-27 10:40:00,49.44,49.47,49.41,49.47,31800.0,31.8425,31.8618,31.8231,31.8618,31800.0
2011-04-27 10:45:00,49.45,49.5,49.42,49.49,36100.0,31.8489,31.8811,31.8296,31.8747,36100.0
2011-04-27 10:50:00,49.49,49.5,49.42,49.43,19000.0,31.8747,31.8811,31.8296,31.836,19000.0
2011-04-27 10:55:00,49.42,49.49,49.38,49.4,83000.0,31.8296,31.8747,31.8038,31.8167,83000.0
2011-04-27 11:00:00,49.41,49.52,49.4,49.5,47300.0,31.8231,31.894,31.8167,31.8811,47300.0
2011-04-27 11:05:00,49.5,49.52,49.45,49.48,27100.0,31.8811,31.894,31.8489,31.8682,27100.0
2011-04-27 11:10:00,49.47,49.5,49.44,49.5,17800.0,31.8618,31.8811,31.8425,31.8811,17800.0
2011-04-27 11:15:00,49.5,49.5,49.48,49.5,33900.0,31.8811,31.8811,31.8682,31.8811,33900.0
2011-04-27 11:20:00,49.49,49.5,49.45,49.45,15900.0,31.8747,31.8811,31.8489,31.8489,15900.0
2011-04-27 11:25:00,49.45,49.54,49.44,49.53,29000.0,31.8489,31.9069,31.8425,31.9004,29000.0
2011-04-27 11:30:00,49.53,49.65,49.53,49.6,35100.0,31.9004,31.9777,31.9004,31.9455,35100.0
2011-04-27 11:35:00,49.6,49.61,49.54,49.54,18100.0,31.9455,31.952,31.9069,31.9069,18100.0
2011-04-27 11:40:00,49.55,49.6,49.54,49.56,17300.0,31.9133,31.9455,31.9069,31.9198,17300.0
2011-04-27 11:45:00,49.56,49.63,49.5,49.62,23300.0,31.9198,31.9648,31.8811,31.9584,23300.0
2011-04-27 11:50:00,49.61,49.69,49.6,49.69,10800.0,31.952,32.0035,31.9455,32.0035,10800.0
2011-04-27 11:55:00,49.7,49.74,49.69,49.69,18900.0,32.0099,32.0357,32.0035,32.0035,18900.0
2011-04-27 12:00:00,49.69,49.69,49.62,49.63,17900.0,32.0035,32.0035,31.9584,31.9648,17900.0
2011-04-27 12:05:00,49.64,49.67,49.63,49.66,10900.0,31.9713,31.9906,31.9648,31.9842,10900.0
2011-04-27 12:10:00,49.66,49.7,49.61,49.61,10700.0,31.9842,32.0099,31.952,31.952,10700.0
2011-04-27 12:15:00,49.62,49.66,49.6,49.62,15100.0,31.9584,31.9842,31.9455,31.9584,15100.0
2011-04-27 12:20:00,49.64,49.64,49.6,49.62,10600.0,31.9713,31.9713,31.9455,31.9584,10600.0
2011-04-27 12:25:00,49.62,49.65,49.56,49.57,7100.0,31.9584,31.9777,31.9198,31.9262,7100.0
2011-04-27 12:30:00,49.59,49.7,49.57,49.6,17100.0,31.9391,32.0099,31.9262,31.9455,17100.0
2011-04-27 12:35:00,49.62,49.76,49.56,49.72,32000.0,31.9584,32.0486,31.9198,32.0228,32000.0
2011-04-27 12:40:00,49.71,49.79,49.68,49.71,20000.0,32.0164,32.0679,31.997,32.0164,20000.0
2011-04-27 12:45:00,49.7,49.71,49.62,49.65,29000.0,32.0099,32.0164,31.9584,31.9777,29000.0
2011-04-27 12:50:00,49.65,49.76,49.64,49.75,13600.0,31.9777,32.0486,31.9713,32.0421,13600.0
2011-04-27 12:55:00,49.74,49.76,49.7,49.74,17100.0,32.0357,32.0486,32.0099,32.0357,17100.0
2011-04-27 13:00:00,49.73,49.75,49.7,49.75,15600.0,32.0292,32.0421,32.0099,32.0421,15600.0
2011-04-27 13:05:00,49.74,49.75,49.7,49.73,14100.0,32.0357,32.0421,32.0099,32.0292,14100.0
2011-04-27 13:10:00,49.72,49.77,49.71,49.75,15900.0,32.0228,32.055,32.0164,32.0421,15900.0
2011-04-27 13:15:00,49.76,49.8,49.75,49.79,10500.0,32.0486,32.0743,32.0421,32.0679,10500.0
2011-04-27 13:20:00,49.8,49.8,49.74,49.76,9900.0,32.0743,32.0743,32.0357,32.0486,9900.0
2011-04-27 13:25:00,49.77,49.8,49.75,49.75,13700.0,32.055,32.0743,32.0421,32.0421,13700.0
2011-04-27 13:30:00,49.75,49.82,49.73,49.76,43600.0,32.0421,32.0872,32.0292,32.0486,43600.0
2011-04-27 13:35:00,49.75,49.79,49.75,49.76,23500.0,32.0421,32.0679,32.0421,32.0486,23500.0
2011-04-27 13:40:00,49.76,49.83,49.76,49.8,11900.0,32.0486,32.0936,32.0486,32.0743,11900.0
2011-04-27 13:45:00,49.8,49.82,49.78,49.81,9500.0,32.0743,32.0872,32.0614,32.0808,9500.0
2011-04-27 13:50:00,49.81,49.86,49.81,49.83,19300.0,32.0808,32.113,32.0808,32.0936,19300.0
2011-04-27 13:55:00,49.83,49.87,49.81,49.85,23200.0,32.0936,32.1194,32.0808,32.1065,23200.0
2011-04-27 14:00:00,49.84,49.91,49.82,49.85,41900.0,32.1001,32.1452,32.0872,32.1065,41900.0
2011-04-27 14:05:00,49.85,49.91,49.84,49.88,21400.0,32.1065,32.1452,32.1001,32.1259,21400.0
2011-04-27 14:10:00,49.89,49.91,49.82,49.84,20100.0,32.1323,32.1452,32.0872,32.1001,20100.0
2011-04-27 14:15:00,49.84,49.85,49.73,49.75,32000.0,32.1001,32.1065,32.0292,32.0421,32000.0
2011-04-27 14:20:00,49.75,49.8,49.73,49.77,25400.0,32.0421,32.0743,32.0292,32.055,25400.0
2011-04-27 14:25:00,49.78,49.8,49.71,49.72,24500.0,32.0614,32.0743,32.0164,32.0228,24500.0
2011-04-27 14:30:00,49.72,49.76,49.7,49.76,36700.0,32.0228,32.0486,32.0099,32.0486,36700.0
2011-04-27 14:35:00,49.75,49.82,49.75,49.79,32600.0,32.0421,32.0872,32.0421,32.0679,32600.0
2011-04-27 14:40:00,49.79,49.84,49.76,49.8,24000.0,32.0679,32.1001,32.0486,32.0743,24000.0
2011-04-27 14:45:00,49.83,49.85,49.78,49.78,27200.0,32.0936,32.1065,32.0614,32.0614,27200.0
2011-04-27 14:50:00,49.78,49.81,49.78,49.8,48300.0,32.0614,32.0808,32.0614,32.0743,48300.0
2011-04-27 14:55:00,49.8,49.86,49.77,49.86,44700.0,32.0743,32.113,32.055,32.113,44700.0
2011-04-27 15:00:00,49.85,49.92,49.84,49.91,43000.0,32.1065,32.1516,32.1001,32.1452,43000.0
2011-04-27 15:05:00,49.9,49.92,49.88,49.9,26000.0,32.1387,32.1516,32.1259,32.1387,26000.0
2011-04-27 15:10:00,49.9,49.97,49.9,49.91,33500.0,32.1387,32.1838,32.1387,32.1452,33500.0
2011-04-27 15:15:00,49.92,49.95,49.9,49.94,28900.0,32.1516,32.1709,32.1387,32.1645,28900.0
2011-04-27 15:20:00,49.94,49.94,49.89,49.9,81600.0,32.1645,32.1645,32.1323,32.1387,81600.0
2011-04-27 15:25:00,49.9,49.92,49.86,49.87,34900.0,32.1387,32.1516,32.113,32.1194,34900.0
2011-04-27 15:30:00,49.88,50.01,49.87,50.0,105900.0,32.1259,32.2096,32.1194,32.2031,105900.0
2011-04-27 15:35:00,49.99,50.05,49.97,50.05,87600.0,32.1967,32.2353,32.1838,32.2353,87600.0
2011-04-27 15:40:00,50.05,50.1,50.05,50.07,46200.0,32.2353,32.2675,32.2353,32.2482,46200.0
2011-04-27 15:45:00,50.07,50.11,50.02,50.02,40700.0,32.2482,32.274,32.216,32.216,40700.0
2011-04-27 15:50:00,50.03,50.06,50.02,50.03,46400.0,32.2225,32.2418,32.216,32.2225,46400.0
2011-04-27 15:55:00,50.03,50.05,49.97,50.02,111000.0,32.2225,32.2353,32.1838,32.216,111000.0
2011-04-28 09:30:00,49.84,49.93,49.65,49.91,63600.0,32.1001,32.1581,31.9777,32.1452,63600.0
2011-04-28 09:35:00,49.91,49.98,49.87,49.94,10800.0,32.1452,32.1903,32.1194,32.1645,10800.0
2011-04-28 09:40:00,49.91,50.11,49.9,49.99,80300.0,32.1452,32.274,32.1387,32.1967,80300.0
2011-04-28 09:45:00,50.03,50.13,49.99,50.02,21100.0,32.2225,32.2869,32.1967,32.216,21100.0
2011-04-28 09:50:00,50.01,50.17,49.97,50.15,27600.0,32.2096,32.3126,32.1838,32.2997,27600.0
2011-04-28 09:55:00,50.17,50.33,50.08,50.33,42600.0,32.3126,32.4157,32.2547,32.4157,42600.0
2011-04-28 10:00:00,50.31,50.39,50.25,50.27,36300.0,32.4028,32.4543,32.3642,32.377,36300.0
2011-04-28 10:05:00,50.26,50.33,50.22,50.33,16200.0,32.3706,32.4157,32.3448,32.4157,16200.0
2011-04-28 10:10:00,50.31,50.33,50.19,50.32,19500.0,32.4028,32.4157,32.3255,32.4092,19500.0
2011-04-28 10:15:00,50.32,50.37,50.28,50.32,49100.0,32.4092,32.4414,32.3835,32.4092,49100.0
2011-04-28 10:20:00,50.33,50.39,50.27,50.39,12700.0,32.4157,32.4543,32.377,32.4543,12700.0
2011-04-28 10:25:00,50.39,50.39,50.23,50.29,19200.0,32.4543,32.4543,32.3513,32.3899,19200.0
2011-04-28 10:30:00,50.29,50.3,50.2,50.29,14200.0,32.3899,32.3964,32.332,32.3899,14200.0
2011-04-28 10:35:00,50.31,50.31,50.26,50.3,15000.0,32.4028,32.4028,32.3706,32.3964,15000.0
2011-04-28 10:40:00,50.3,50.41,50.3,50.38,29100.0,32.3964,32.4672,32.3964,32.4479,29100.0
2011-04-28 10:45:00,50.41,50.48,50.41,50.46,25900.0,32.4672,32.5123,32.4672,32.4994,25900.0
2011-04-28 10:50:00,50.47,50.54,50.38,50.4,24400.0,32.5058,32.5509,32.4479,32.4608,24400.0
2011-04-28 10:55:00,50.39,50.51,50.29,50.51,62800.0,32.4543,32.5316,32.3899,32.5316,62800.0
2011-04-28 11:00:00,50.51,50.52,50.45,50.48,23100.0,32.5316,32.5381,32.493,32.5123,23100.0
2011-04-28 11:05:00,50.5,50.51,50.45,50.45,17700.0,32.5252,32.5316,32.493,32.493,17700.0
2011-04-28 11:10:00,50.44,50.45,50.41,50.42,6900.0,32.4865,32.493,32.4672,32.4736,6900.0
2011-04-28 11:15:00,50.42,50.44,50.32,50.33,37000.0,32.4736,32.4865,32.4092,32.4157,37000.0
2011-04-28 11:20:00,50.33,50.5,50.33,50.46,58300.0,32.4157,32.5252,32.4157,32.4994,58300.0
2011-04-28 11:25:00,50.46,50.46,50.36,50.36,26800.0,32.4994,32.4994,32.435,32.435,26800.0
2011-04-28 11:30:00,50.36,50.5,50.36,50.48,27100.0,32.435,32.5252,32.435,32.5123,27100.0
2011-04-28 11:35:00,50.48,50.5,50.34,50.35,35400.0,32.5123,32.5252,32.4221,32.4286,35400.0
2011-04-28 11:40:00,50.34,50.4,50.34,50.37,14100.0,32.4221,32.4608,32.4221,32.4414,14100.0
2011-04-28 11:45:00,50.38,50.39,50.17,50.19,34100.0,32.4479,32.4543,32.3126,32.3255,34100.0
2011-04-28 11:50:00,50.2,50.26,50.17,50.25,32600.0,32.332,32.3706,32.3126,32.3642,32600.0
2011-04-28 11:55:00,50.25,50.29,50.23,50.23,16900.0,32.3642,32.3899,32.3513,32.3513,16900.0
2011-04-28 12:00:00,50.22,50.22,50.18,50.19,12700.0,32.3448,32.3448,32.3191,32.3255,12700.0
2011-04-28 12:05:00,50.18,50.25,50.15,50.25,24000.0,32.3191,32.3642,32.2997,32.3642,24000.0
2011-04-28 12:10:00,50.26,50.27,50.15,50.15,42700.0,32.3706,32.377,32.2997,32.2997,42700.0
2011-04-28 12:15:00,50.15,50.24,50.12,50.23,41800.0,32.2997,32.3577,32.2804,32.3513,41800.0
2011-04-28 12:20:00,50.2,50.28,50.17,50.27,46600.0,32.332,32.3835,32.3126,32.377,46600.0
2011-04-28 12:25:00,50.27,50.37,50.25,50.36,9900.0,32.377,32.4414,32.3642,32.435,9900.0
2011-04-28 12:30:00,50.36,50.39,50.35,50.37,10700.0,32.435,32.4543,32.4286,32.4414,10700.0
2011-04-28 12:35:00,50.39,50.46,50.38,50.45,9800.0,32.4543,32.4994,32.4479,32.493,9800.0
2011-04-28 12:40:00,50.46,50.48,50.43,50.48,16800.0,32.4994,32.5123,32.4801,32.5123,16800.0
2011-04-28 12:45:00,50.48,50.5,50.4,50.44,19100.0,32.5123,32.5252,32.4608,32.4865,19100.0
2011-04-28 12:50:00,50.43,50.45,50.41,50.44,15700.0,32.4801,32.493,32.4672,32.4865,15700.0
2011-04-28 12:55:00,50.45,50.5,50.42,50.48,14700.0,32.493,32.5252,32.4736,32.5123,14700.0
2011-04-28 13:00:00,50.48,50.48,50.44,50.46,10800.0,32.5123,32.5123,32.4865,32.4994,10800.0
2011-04-28 13:05:00,50.46,50.46,50.36,50.37,8800.0,32.4994,32.4994,32.435,32.4414,8800.0
2011-04-28 13:10:00,50.38,50.39,50.3,50.32,12000.0,32.4479,32.4543,32.3964,32.4092,12000.0
2011-04-28 13:15:00,50.33,50.34,50.27,50.27,10400.0,32.4157,32.4221,32.377,32.377,10400.0
2011-04-28 13:20:00,50.26,50.29,50.25,50.26,8200.0,32.3706,32.3899,32.3642,32.3706,8200.0
2011-04-28 13:25:00,50.26,50.33,50.23,50.31,16400.0,32.3706,32.4157,32.3513,32.4028,16400.0
2011-04-28 13:30:00,50.3,50.34,50.28,50.33,37400.0,32.3964,32.4221,32.3835,32.4157,37400.0
2011-04-28 13:35:00,50.33,50.33,50.26,50.32,6700.0,32.4157,32.4157,32.3706,32.4092,6700.0
2011-04-28 13:40:00,50.31,50.34,50.28,50.29,8200.0,32.4028,32.4221,32.3835,32.3899,8200.0
2011-04-28 13:45:00,50.3,50.3,50.25,50.26,10900.0,32.3964,32.3964,32.3642,32.3706,10900.0
2011-04-28 13:50:00,50.26,50.28,50.2,50.21,26800.0,32.3706,32.3835,32.332,32.3384,26800.0
2011-04-28 13:55:00,50.22,50.23,50.18,50.2,18800.0,32.3448,32.3513,32.3191,32.332,18800.0
2011-04-28 14:00:00,50.19,50.24,50.18,50.22,21200.0,32.3255,32.3577,32.3191,32.3448,21200.0
2011-04-28 14:05:00,50.23,50.25,50.22,50.22,15600.0,32.3513,32.3642,32.3448,32.3448,15600.0
2011-04-28 14:10:00,50.22,50.25,50.17,50.2,25500.0,32.3448,32.3642,32.3126,32.332,25500.0
2011-04-28 14:15:00,50.21,50.23,50.21,50.22,10800.0,32.3384,32.3513,32.3384,32.3448,10800.0
2011-04-28 14:20:00,50.23,50.23,50.18,50.2,12400.0,32.3513,32.3513,32.3191,32.332,12400.0
2011-04-28 14:25:00,50.2,50.21,50.16,50.18,9800.0,32.332,32.3384,32.3062,32.3191,9800.0
2011-04-28 14:30:00,50.18,50.23,50.17,50.22,14200.0,32.3191,32.3513,32.3126,32.3448,14200.0
2011-04-28 14:35:00,50.22,50.26,50.19,50.25,15700.0,32.3448,32.3706,32.3255,32.3642,15700.0
2011-04-28 14:40:00,50.26,50.29,50.25,50.29,19600.0,32.3706,32.3899,32.3642,32.3899,19600.0
2011-04-28 14:45:00,50.3,50.34,50.27,50.27,24000.0,32.3964,32.4221,32.377,32.377,24000.0
2011-04-28 14:50:00,50.26,50.32,50.23,50.31,15900.0,32.3706,32.4092,32.3513,32.4028,15900.0
2011-04-28 14:55:00,50.3,50.31,50.26,50.3,21000.0,32.3964,32.4028,32.3706,32.3964,21000.0
2011-04-28 15:00:00,50.3,50.3,50.27,50.29,7500.0,32.3964,32.3964,32.377,32.3899,7500.0
2011-04-28 15:05:00,50.3,50.3,50.23,50.23,28200.0,32.3964,32.3964,32.3513,32.3513,28200.0
2011-04-28 15:10:00,50.24,50.26,50.22,50.24,47000.0,32.3577,32.3706,32.3448,32.3577,47000.0
2011-04-28 15:15:00,50.24,50.25,50.22,50.23,22500.0,32.3577,32.3642,32.3448,32.3513,22500.0
2011-04-28 15:20:00,50.24,50.26,50.23,50.24,20300.0,32.3577,32.3706,32.3513,32.3577,20300.0
2011-04-28 15:25:00,50.23,50.26,50.21,50.23,38900.0,32.3513,32.3706,32.3384,32.3513,38900.0
2011-04-28 15:30:00,50.25,50.35,50.25,50.35,62000.0,32.3642,32.4286,32.3642,32.4286,62000.0
2011-04-28 15:35:00,50.35,50.39,50.35,50.38,31600.0,32.4286,32.4543,32.4286,32.4479,31600.0
2011-04-28 15:40:00,50.39,50.48,50.36,50.48,36000.0,32.4543,32.5123,32.435,32.5123,36000.0
2011-04-28 15:45:00,50.48,50.52,50.39,50.39,56600.0,32.5123,32.5381,32.4543,32.4543,56600.0
2011-04-28 15:50:00,50.39,50.42,50.33,50.33,65600.0,32.4543,32.4736,32.4157,32.4157,65600.0
2011-04-28 15:55:00,50.34,50.34,50.29,50.3,122900.0,32.4221,32.4221,32.3899,32.3964,122900.0
2011-04-29 09:30:00,50.3,50.48,50.23,50.48,15800.0,32.3964,32.5123,32.3513,32.5123,15800.0
2011-04-29 09:35:00,50.45,50.53,50.36,50.46,23500.0,32.493,32.5445,32.435,32.4994,23500.0
2011-04-29 09:40:00,50.49,50.62,50.44,50.62,18900.0,32.5187,32.6025,32.4865,32.6025,18900.0
2011-04-29 09:45:00,50.62,50.68,50.48,50.5,23000.0,32.6025,32.6411,32.5123,32.5252,23000.0
2011-04-29 09:50:00,50.53,50.55,50.3,50.36,43700.0,32.5445,32.5574,32.3964,32.435,43700.0
2011-04-29 09:55:00,50.36,50.39,50.09,50.1,32800.0,32.435,32.4543,32.2611,32.2675,32800.0
2011-04-29 10:00:00,50.1,50.17,49.91,49.92,126400.0,32.2675,32.3126,32.1452,32.1516,126400.0
2011-04-29 10:05:00,49.91,49.98,49.86,49.95,37100.0,32.1452,32.1903,32.113,32.1709,37100.0
2011-04-29 10:10:00,49.94,49.98,49.88,49.96,35700.0,32.1645,32.1903,32.1259,32.1774,35700.0
2011-04-29 10:15:00,49.97,50.0,49.89,50.0,16900.0,32.1838,32.2031,32.1323,32.2031,16900.0
2011-04-29 10:20:00,49.99,50.0,49.88,49.93,19400.0,32.1967,32.2031,32.1259,32.1581,19400.0
2011-04-29 10:25:00,49.94,50.0,49.91,49.93,61100.0,32.1645,32.2031,32.1452,32.1581,61100.0
2011-04-29 10:30:00,49.92,50.0,49.86,49.98,36400.0,32.1516,32.2031,32.113,32.1903,36400.0
2011-04-29 10:35:00,50.0,50.0,49.95,49.98,9000.0,32.2031,32.2031,32.1709,32.1903,9000.0
2011-04-29 10:40:00,50.0,50.0,49.96,49.98,7400.0,32.2031,32.2031,32.1774,32.1903,7400.0
2011-04-29 10:45:00,49.98,50.02,49.97,49.98,25200.0,32.1903,32.216,32.1838,32.1903,25200.0
2011-04-29 10:50:00,49.99,50.0,49.95,49.95,15200.0,32.1967,32.2031,32.1709,32.1709,15200.0
2011-04-29 10:55:00,49.95,50.01,49.95,49.97,36700.0,32.1709,32.2096,32.1709,32.1838,36700.0
2011-04-29 11:00:00,49.98,50.01,49.93,49.93,13600.0,32.1903,32.2096,32.1581,32.1581,13600.0
2011-04-29 11:05:00,49.94,50.01,49.93,49.97,21400.0,32.1645,32.2096,32.1581,32.1838,21400.0
2011-04-29 11:10:00,49.97,49.97,49.92,49.93,12700.0,32.1838,32.1838,32.1516,32.1581,12700.0
2011-04-29 11:15:00,49.92,49.96,49.91,49.93,18500.0,32.1516,32.1774,32.1452,32.1581,18500.0
2011-04-29 11:20:00,49.93,49.96,49.92,49.96,7800.0,32.1581,32.1774,32.1516,32.1774,7800.0
2011-04-29 11:25:00,49.96,49.96,49.94,49.95,9700.0,32.1774,32.1774,32.1645,32.1709,9700.0
2011-04-29 11:30:00,49.96,49.96,49.92,49.95,20300.0,32.1774,32.1774,32.1516,32.1709,20300.0
2011-04-29 11:35:00,49.95,49.96,49.9,49.93,20100.0,32.1709,32.1774,32.1387,32.1581,20100.0
2011-04-29 11:40:00,49.93,49.97,49.93,49.96,20800.0,32.1581,32.1838,32.1581,32.1774,20800.0
2011-04-29 11:45:00,49.96,49.97,49.94,49.95,20000.0,32.1774,32.1838,32.1645,32.1709,20000.0
2011-04-29 11:50:00,49.96,49.97,49.94,49.96,24300.0,32.1774,32.1838,32.1645,32.1774,24300.0
2011-04-29 11:55:00,49.96,49.97,49.93,49.93,15600.0,32.1774,32.1838,32.1581,32.1581,15600.0
2011-04-29 12:00:00,49.94,49.96,49.92,49.94,14500.0,32.1645,32.1774,32.1516,32.1645,14500.0
2011-04-29 12:05:00,49.94,49.96,49.94,49.96,5200.0,32.1645,32.1774,32.1645,32.1774,5200.0
2011-04-29 12:10:00,49.96,49.97,49.94,49.96,14600.0,32.1774,32.1838,32.1645,32.1774,14600.0
2011-04-29 12:15:00,49.96,49.98,49.95,49.96,25200.0,32.1774,32.1903,32.1709,32.1774,25200.0
2011-04-29 12:20:00,49.97,49.97,49.92,49.92,19700.0,32.1838,32.1838,32.1516,32.1516,19700.0
2011-04-29 12:25:00,49.92,49.97,49.92,49.97,7000.0,32.1516,32.1838,32.1516,32.1838,7000.0
2011-04-29 12:30:00,49.97,50.0,49.96,49.97,26000.0,32.1838,32.2031,32.1774,32.1838,26000.0
2011-04-29 12:35:00,49.98,49.99,49.98,49.98,4400.0,32.1903,32.1967,32.1903,32.1903,4400.0
2011-04-29 12:40:00,49.98,49.99,49.97,49.98,8000.0,32.1903,32.1967,32.1838,32.1903,8000.0
2011-04-29 12:45:00,49.99,50.0,49.98,49.98,12300.0,32.1967,32.2031,32.1903,32.1903,12300.0
2011-04-29 12:50:00,49.98,49.99,49.97,49.98,14300.0,32.1903,32.1967,32.1838,32.1903,14300.0
2011-04-29 12:55:00,49.99,50.0,49.98,50.0,4900.0,32.1967,32.2031,32.1903,32.2031,4900.0
2011-04-29 13:00:00,49.99,50.0,49.99,50.0,15400.0,32.1967,32.2031,32.1967,32.2031,15400.0
2011-04-29 13:05:00,49.99,50.0,49.97,49.97,24100.0,32.1967,32.2031,32.1838,32.1838,24100.0
2011-04-29 13:10:00,49.97,49.99,49.97,49.97,11800.0,32.1838,32.1967,32.1838,32.1838,11800.0
2011-04-29 13:15:00,49.98,49.98,49.95,49.95,11000.0,32.1903,32.1903,32.1709,32.1709,11000.0
2011-04-29 13:20:00,49.95,49.99,49.94,49.98,16500.0,32.1709,32.1967,32.1645,32.1903,16500.0
2011-04-29 13:25:00,49.98,50.0,49.94,49.94,11100.0,32.1903,32.2031,32.1645,32.1645,11100.0
2011-04-29 13:30:00,49.94,49.98,49.93,49.95,21000.0,32.1645,32.1903,32.1581,32.1709,21000.0
2011-04-29 13:35:00,49.96,49.96,49.9,49.96,20000.0,32.1774,32.1774,32.1387,32.1774,20000.0
2011-04-29 13:40:00,49.95,49.96,49.88,49.91,20700.0,32.1709,32.1774,32.1259,32.1452,20700.0
2011-04-29 13:45:00,49.91,49.95,49.91,49.92,9000.0,32.1452,32.1709,32.1452,32.1516,9000.0
2011-04-29 13:50:00,49.91,49.92,49.88,49.9,9000.0,32.1452,32.1516,32.1259,32.1387,9000.0
2011-04-29 13:55:00,49.9,49.9,49.86,49.86,18400.0,32.1387,32.1387,32.113,32.113,18400.0
2011-04-29 14:00:00,49.86,49.92,49.83,49.91,21600.0,32.113,32.1516,32.0936,32.1452,21600.0
2011-04-29 14:05:00,49.91,49.92,49.9,49.91,16600.0,32.1452,32.1516,32.1387,32.1452,16600.0
2011-04-29 14:10:00,49.91,49.95,49.91,49.95,8900.0,32.1452,32.1709,32.1452,32.1709,8900.0
2011-04-29 14:15:00,49.94,49.95,49.92,49.93,22000.0,32.1645,32.1709,32.1516,32.1581,22000.0
2011-04-29 14:20:00,49.92,49.93,49.9,49.92,19300.0,32.1516,32.1581,32.1387,32.1516,19300.0
2011-04-29 14:25:00,49.92,49.93,49.91,49.91,16600.0,32.1516,32.1581,32.1452,32.1452,16600.0
2011-04-29 14:30:00,49.91,49.97,49.91,49.97,27500.0,32.1452,32.1838,32.1452,32.1838,27500.0
2011-04-29 14:35:00,49.97,50.01,49.96,49.99,32500.0,32.1838,32.2096,32.1774,32.1967,32500.0
2011-04-29 14:40:00,50.0,50.0,49.92,49.92,24500.0,32.2031,32.2031,32.1516,32.1516,24500.0
2011-04-29 14:45:00,49.92,49.94,49.9,49.92,45200.0,32.1516,32.1645,32.1387,32.1516,45200.0
2011-04-29 14:50:00,49.92,49.92,49.88,49.89,40500.0,32.1516,32.1516,32.1259,32.1323,40500.0
2011-04-29 14:55:00,49.9,49.9,49.88,49.89,19200.0,32.1387,32.1387,32.1259,32.1323,19200.0
2011-04-29 15:00:00,49.88,49.91,49.86,49.91,20600.0,32.1259,32.1452,32.113,32.1452,20600.0
2011-04-29 15:05:00,49.91,49.97,49.9,49.97,20900.0,32.1452,32.1838,32.1387,32.1838,20900.0
2011-04-29 15:10:00,49.98,50.0,49.95,49.98,34500.0,32.1903,32.2031,32.1709,32.1903,34500.0
2011-04-29 15:15:00,49.99,50.0,49.95,49.95,37400.0,32.1967,32.2031,32.1709,32.1709,37400.0
2011-04-29 15:20:00,49.96,50.0,49.95,49.98,35100.0,32.1774,32.2031,32.1709,32.1903,35100.0
2011-04-29 15:25:00,49.98,49.99,49.96,49.98,22800.0,32.1903,32.1967,32.1774,32.1903,22800.0
2011-04-29 15:30:00,49.99,50.04,49.98,50.02,70200.0,32.1967,32.2289,32.1903,32.216,70200.0
2011-04-29 15:35:00,50.02,50.05,49.98,49.99,60200.0,32.216,32.2353,32.1903,32.1967,60200.0
2011-04-29 15:40:00,49.99,49.99,49.89,49.9,65600.0,32.1967,32.1967,32.1323,32.1387,65600.0
2011-04-29 15:45:00,49.92,49.98,49.91,49.98,92700.0,32.1516,32.1903,32.1452,32.1903,92700.0
2011-04-29 15:50:00,49.97,49.98,49.86,49.91,93900.0,32.1838,32.1903,32.113,32.1452,93900.0
2011-04-29 15:55:00,49.91,49.91,49.87,49.88,104000.0,32.1452,32.1452,32.1194,32.1259,104000.0
2011-05-02 09:30:00,50.25,50.5,50.18,50.48,50400.0,32.3642,32.5252,32.3191,32.5123,50400.0
2011-05-02 09:35:00,50.49,50.5,50.26,50.39,26000.0,32.5187,32.5252,32.3706,32.4543,26000.0
2011-05-02 09:40:00,50.39,50.43,50.11,50.11,46900.0,32.4543,32.4801,32.274,32.274,46900.0
2011-05-02 09:45:00,50.08,50.26,50.02,50.1,41700.0,32.2547,32.3706,32.216,32.2675,41700.0
2011-05-02 09:50:00,50.07,50.27,50.07,50.27,25000.0,32.2482,32.377,32.2482,32.377,25000.0
2011-05-02 09:55:00,50.26,50.29,50.15,50.21,37800.0,32.3706,32.3899,32.2997,32.3384,37800.0
2011-05-02 10:00:00,50.22,50.41,50.21,50.4,27600.0,32.3448,32.4672,32.3384,32.4608,27600.0
2011-05-02 10:05:00,50.41,50.42,50.27,50.3,79600.0,32.4672,32.4736,32.377,32.3964,79600.0
2011-05-02 10:10:00,50.28,50.47,50.28,50.46,17600.0,32.3835,32.5058,32.3835,32.4994,17600.0
2011-05-02 10:15:00,50.47,50.48,50.44,50.47,25900.0,32.5058,32.5123,32.4865,32.5058,25900.0
2011-05-02 10:20:00,50.48,50.49,50.37,50.42,22900.0,32.5123,32.5187,32.4414,32.4736,22900.0
2011-05-02 10:25:00,50.42,50.47,50.36,50.38,17600.0,32.4736,32.5058,32.435,32.4479,17600.0
2011-05-02 10:30:00,50.38,50.58,50.38,50.57,68600.0,32.4479,32.5767,32.4479,32.5703,68600.0
2011-05-02 10:35:00,50.58,50.6,50.55,50.59,10400.0,32.5767,32.5896,32.5574,32.5831,10400.0
2011-05-02 10:40:00,50.59,50.72,50.59,50.66,61000.0,32.5831,32.6669,32.5831,32.6282,61000.0
2011-05-02 10:45:00,50.66,50.66,50.57,50.57,26000.0,32.6282,32.6282,32.5703,32.5703,26000.0
2011-05-02 10:50:00,50.57,50.58,50.46,50.46,31000.0,32.5703,32.5767,32.4994,32.4994,31000.0
2011-05-02 10:55:00,50.46,50.51,50.38,50.4,35800.0,32.4994,32.5316,32.4479,32.4608,35800.0
2011-05-02 11:00:00,50.4,50.47,50.38,50.39,56100.0,32.4608,32.5058,32.4479,32.4543,56100.0
2011-05-02 11:05:00,50.39,50.48,50.38,50.48,17600.0,32.4543,32.5123,32.4479,32.5123,17600.0
2011-05-02 11:10:00,50.47,50.49,50.45,50.49,14100.0,32.5058,32.5187,32.493,32.5187,14100.0
2011-05-02 11:15:00,50.49,50.5,50.42,50.42,27000.0,32.5187,32.5252,32.4736,32.4736,27000.0
2011-05-02 11:20:00,50.42,50.44,50.29,50.32,34200.0,32.4736,32.4865,32.3899,32.4092,34200.0
2011-05-02 11:25:00,50.34,50.41,50.34,50.38,14200.0,32.4221,32.4672,32.4221,32.4479,14200.0
2011-05-02 11:30:00,50.38,50.4,50.33,50.33,22500.0,32.4479,32.4608,32.4157,32.4157,22500.0
2011-05-02 11:35:00,50.34,50.41,50.34,50.41,24300.0,32.4221,32.4672,32.4221,32.4672,24300.0
2011-05-02 11:40:00,50.41,50.41,50.3,50.34,9300.0,32.4672,32.4672,32.3964,32.4221,9300.0
2011-05-02 11:45:00,50.34,50.38,50.29,50.29,12200.0,32.4221,32.4479,32.3899,32.3899,12200.0
2011-05-02 11:50:00,50.3,50.33,50.24,50.29,16200.0,32.3964,32.4157,32.3577,32.3899,16200.0
2011-05-02 11:55:00,50.29,50.34,50.27,50.3,12200.0,32.3899,32.4221,32.377,32.3964,12200.0
2011-05-02 12:00:00,50.3,50.32,50.27,50.31,15200.0,32.3964,32.4092,32.377,32.4028,15200.0
2011-05-02 12:05:00,50.32,50.36,50.26,50.35,33000.0,32.4092,32.435,32.3706,32.4286,33000.0
2011-05-02 12:10:00,50.34,50.42,50.34,50.41,19300.0,32.4221,32.4736,32.4221,32.4672,19300.0
2011-05-02 12:15:00,50.42,50.45,50.34,50.37,17300.0,32.4736,32.493,32.4221,32.4414,17300.0
2011-05-02 12:20:00,50.37,50.38,50.28,50.28,25200.0,32.4414,32.4479,32.3835,32.3835,25200.0
2011-05-02 12:25:00,50.27,50.31,50.18,50.21,32000.0,32.377,32.4028,32.3191,32.3384,32000.0
2011-05-02 12:30:00,50.2,50.32,50.16,50.32,46200.0,32.332,32.4092,32.3062,32.4092,46200.0
2011-05-02 12:35:00,50.3,50.4,50.3,50.4,38800.0,32.3964,32.4608,32.3964,32.4608,38800.0
2011-05-02 12:40:00,50.4,50.41,50.33,50.41,43500.0,32.4608,32.4672,32.4157,32.4672,43500.0
2011-05-02 12:45:00,50.4,50.43,50.38,50.4,55200.0,32.4608,32.4801,32.4479,32.4608,55200.0
2011-05-02 12:50:00,50.4,50.41,50.36,50.39,17400.0,32.4608,32.4672,32.435,32.4543,17400.0
2011-05-02 12:55:00,50.39,50.41,50.3,50.3,19700.0,32.4543,32.4672,32.3964,32.3964,19700.0
2011-05-02 13:00:00,50.31,50.33,50.28,50.3,12600.0,32.4028,32.4157,32.3835,32.3964,12600.0
2011-05-02 13:05:00,50.32,50.34,50.31,50.32,11300.0,32.4092,32.4221,32.4028,32.4092,11300.0
2011-05-02 13:10:00,50.31,50.35,50.3,50.34,11600.0,32.4028,32.4286,32.3964,32.4221,11600.0
2011-05-02 13:15:00,50.34,50.37,50.3,50.35,15200.0,32.4221,32.4414,32.3964,32.4286,15200.0
2011-05-02 13:20:00,50.34,50.34,50.27,50.27,15600.0,32.4221,32.4221,32.377,32.377,15600.0
2011-05-02 13:25:00,50.28,50.37,50.28,50.34,24500.0,32.3835,32.4414,32.3835,32.4221,24500.0
2011-05-02 13:30:00,50.34,50.4,50.34,50.39,18900.0,32.4221,32.4608,32.4221,32.4543,18900.0
2011-05-02 13:35:00,50.39,50.45,50.39,50.45,52500.0,32.4543,32.493,32.4543,32.493,52500.0
2011-05-02 13:40:00,50.45,50.5,50.45,50.47,15800.0,32.493,32.5252,32.493,32.5058,15800.0
2011-05-02 13:45:00,50.48,50.49,50.42,50.45,44300.0,32.5123,32.5187,32.4736,32.493,44300.0
2011-05-02 13:50:00,50.46,50.48,50.44,50.48,14400.0,32.4994,32.5123,32.4865,32.5123,14400.0
2011-05-02 13:55:00,50.47,50.48,50.44,50.47,13900.0,32.5058,32.5123,32.4865,32.5058,13900.0
2011-05-02 14:00:00,50.47,50.58,50.47,50.57,25700.0,32.5058,32.5767,32.5058,32.5703,25700.0
2011-05-02 14:05:00,50.57,50.61,50.56,50.61,27400.0,32.5703,32.596,32.5638,32.596,27400.0
2011-05-02 14:10:00,50.6,50.65,50.59,50.65,33500.0,32.5896,32.6218,32.5831,32.6218,33500.0
2011-05-02 14:15:00,50.64,50.72,50.64,50.72,20300.0,32.6153,32.6669,32.6153,32.6669,20300.0
2011-05-02 14:20:00,50.71,50.71,50.6,50.68,60200.0,32.6604,32.6604,32.5896,32.6411,60200.0
2011-05-02 14:25:00,50.69,50.73,50.68,50.72,40800.0,32.6475,32.6733,32.6411,32.6669,40800.0
2011-05-02 14:30:00,50.72,50.74,50.7,50.71,19200.0,32.6669,32.6797,32.654,32.6604,19200.0
2011-05-02 14:35:00,50.71,50.74,50.7,50.73,17500.0,32.6604,32.6797,32.654,32.6733,17500.0
2011-05-02 14:40:00,50.73,50.76,50.68,50.75,41700.0,32.6733,32.6926,32.6411,32.6862,41700.0
2011-05-02 14:45:00,50.75,50.76,50.66,50.66,20800.0,32.6862,32.6926,32.6282,32.6282,20800.0
2011-05-02 14:50:00,50.66,50.68,50.63,50.65,19800.0,32.6282,32.6411,32.6089,32.6218,19800.0
2011-05-02 14:55:00,50.65,50.65,50.58,50.59,12700.0,32.6218,32.6218,32.5767,32.5831,12700.0
2011-05-02 15:00:00,50.59,50.63,50.57,50.62,19400.0,32.5831,32.6089,32.5703,32.6025,19400.0
2011-05-02 15:05:00,50.63,50.66,50.62,50.64,33000.0,32.6089,32.6282,32.6025,32.6153,33000.0
2011-05-02 15:10:00,50.64,50.65,50.55,50.55,27100.0,32.6153,32.6218,32.5574,32.5574,27100.0
2011-05-02 15:15:00,50.55,50.56,50.53,50.55,38200.0,32.5574,32.5638,32.5445,32.5574,38200.0
2011-05-02 15:20:00,50.55,50.63,50.54,50.61,20000.0,32.5574,32.6089,32.5509,32.596,20000.0
2011-05-02 15:25:00,50.62,50.63,50.54,50.54,48800.0,32.6025,32.6089,32.5509,32.5509,48800.0
2011-05-02 15:30:00,50.54,50.55,50.46,50.51,33200.0,32.5509,32.5574,32.4994,32.5316,33200.0
2011-05-02 15:35:00,50.51,50.52,50.43,50.48,51200.0,32.5316,32.5381,32.4801,32.5123,51200.0
2011-05-02 15:40:00,50.47,50.48,50.38,50.38,45900.0,32.5058,32.5123,32.4479,32.4479,45900.0
2011-05-02 15:45:00,50.38,50.49,50.38,50.48,56400.0,32.4479,32.5187,32.4479,32.5123,56400.0
2011-05-02 15:50:00,50.48,50.52,50.46,50.49,66400.0,32.5123,32.5381,32.4994,32.5187,66400.0
2011-05-02 15:55:00,50.49,50.5,50.42,50.45,97100.0,32.5187,32.5252,32.4736,32.493,97100.0
2011-05-03 09:30:00,50.48,50.49,50.23,50.25,50500.0,32.5123,32.5187,32.3513,32.3642,50500.0
2011-05-03 09:35:00,50.25,50.32,50.19,50.31,5400.0,32.3642,32.4092,32.3255,32.4028,5400.0
2011-05-03 09:40:00,50.34,50.39,50.27,50.33,15300.0,32.4221,32.4543,32.377,32.4157,15300.0
2011-05-03 09:45:00,50.37,50.42,50.27,50.42,21600.0,32.4414,32.4736,32.377,32.4736,21600.0
2011-05-03 09:50:00,50.43,50.65,50.36,50.64,19000.0,32.4801,32.6218,32.435,32.6153,19000.0
2011-05-03 09:55:00,50.64,50.67,50.53,50.58,11300.0,32.6153,32.6347,32.5445,32.5767,11300.0
2011-05-03 10:00:00,50.59,50.67,50.49,50.54,16400.0,32.5831,32.6347,32.5187,32.5509,16400.0
2011-05-03 10:05:00,50.52,50.61,50.43,50.44,30600.0,32.5381,32.596,32.4801,32.4865,30600.0
2011-05-03 10:10:00,50.44,50.49,50.41,50.47,40700.0,32.4865,32.5187,32.4672,32.5058,40700.0
2011-05-03 10:15:00,50.49,50.56,50.45,50.48,51800.0,32.5187,32.5638,32.493,32.5123,51800.0
2011-05-03 10:20:00,50.48,50.52,50.36,50.38,25400.0,32.5123,32.5381,32.435,32.4479,25400.0
2011-05-03 10:25:00,50.39,50.48,50.37,50.43,48200.0,32.4543,32.5123,32.4414,32.4801,48200.0
2011-05-03 10:30:00,50.42,50.44,50.37,50.39,40300.0,32.4736,32.4865,32.4414,32.4543,40300.0
2011-05-03 10:35:00,50.39,50.4,50.21,50.21,25700.0,32.4543,32.4608,32.3384,32.3384,25700.0
2011-05-03 10:40:00,50.2,50.23,50.15,50.2,32600.0,32.332,32.3513,32.2997,32.332,32600.0
2011-05-03 10:45:00,50.2,50.23,50.15,50.2,39100.0,32.332,32.3513,32.2997,32.332,39100.0
2011-05-03 10:50:00,50.18,50.22,50.1,50.18,25500.0,32.3191,32.3448,32.2675,32.3191,25500.0
2011-05-03 10:55:00,50.18,50.23,50.12,50.22,13400.0,32.3191,32.3513,32.2804,32.3448,13400.0
2011-05-03 11:00:00,50.22,50.29,50.21,50.25,17800.0,32.3448,32.3899,32.3384,32.3642,17800.0
2011-05-03 11:05:00,50.27,50.29,50.19,50.2,11100.0,32.377,32.3899,32.3255,32.332,11100.0
2011-05-03 11:10:00,50.18,50.24,50.18,50.23,8000.0,32.3191,32.3577,32.3191,32.3513,8000.0
2011-05-03 11:15:00,50.24,50.31,50.24,50.29,8700.0,32.3577,32.4028,32.3577,32.3899,8700.0
2011-05-03 11:20:00,50.3,50.34,50.27,50.32,12100.0,32.3964,32.4221,32.377,32.4092,12100.0
2011-05-03 11:25:00,50.32,50.36,50.28,50.32,12100.0,32.4092,32.435,32.3835,32.4092,12100.0
2011-05-03 11:30:00,50.32,50.37,50.3,50.36,7600.0,32.4092,32.4414,32.3964,32.435,7600.0
2011-05-03 11:35:00,50.38,50.4,50.36,50.39,9600.0,32.4479,32.4608,32.435,32.4543,9600.0
2011-05-03 11:40:00,50.38,50.45,50.38,50.45,15400.0,32.4479,32.493,32.4479,32.493,15400.0
2011-05-03 11:45:00,50.45,50.48,50.41,50.42,7000.0,32.493,32.5123,32.4672,32.4736,7000.0
2011-05-03 11:50:00,50.45,50.45,50.38,50.39,10700.0,32.493,32.493,32.4479,32.4543,10700.0
2011-05-03 11:55:00,50.38,50.44,50.38,50.4,9000.0,32.4479,32.4865,32.4479,32.4608,9000.0
2011-05-03 12:00:00,50.4,50.47,50.39,50.42,5600.0,32.4608,32.5058,32.4543,32.4736,5600.0
2011-05-03 12:05:00,50.42,50.44,50.32,50.36,10900.0,32.4736,32.4865,32.4092,32.435,10900.0
2011-05-03 12:10:00,50.36,50.43,50.35,50.4,35000.0,32.435,32.4801,32.4286,32.4608,35000.0
2011-05-03 12:15:00,50.39,50.39,50.35,50.38,6000.0,32.4543,32.4543,32.4286,32.4479,6000.0
2011-05-03 12:20:00,50.38,50.39,50.36,50.39,4800.0,32.4479,32.4543,32.435,32.4543,4800.0
2011-05-03 12:25:00,50.38,50.39,50.37,50.38,4800.0,32.4479,32.4543,32.4414,32.4479,4800.0
2011-05-03 12:30:00,50.38,50.39,50.38,50.38,4800.0,32.4479,32.4543,32.4479,32.4479,4800.0
2011-05-03 12:35:00,50.38,50.39,50.32,50.32,14200.0,32.4479,32.4543,32.4092,32.4092,14200.0
2011-05-03 12:40:00,50.32,50.35,50.3,50.35,9800.0,32.4092,32.4286,32.3964,32.4286,9800.0
2011-05-03 12:45:00,50.35,50.36,50.31,50.31,7600.0,32.4286,32.435,32.4028,32.4028,7600.0
2011-05-03 12:50:00,50.31,50.37,50.3,50.35,19000.0,32.4028,32.4414,32.3964,32.4286,19000.0
2011-05-03 12:55:00,50.34,50.34,50.3,50.31,18400.0,32.4221,32.4221,32.3964,32.4028,18400.0
2011-05-03 13:00:00,50.32,50.36,50.3,50.31,20800.0,32.4092,32.435,32.3964,32.4028,20800.0
2011-05-03 13:05:00,50.3,50.34,50.29,50.32,23100.0,32.3964,32.4221,32.3899,32.4092,23100.0
2011-05-03 13:10:00,50.33,50.37,50.31,50.36,32200.0,32.4157,32.4414,32.4028,32.435,32200.0
2011-05-03 13:15:00,50.36,50.43,50.34,50.41,17600.0,32.435,32.4801,32.4221,32.4672,17600.0
2011-05-03 13:20:00,50.42,50.43,50.39,50.42,32000.0,32.4736,32.4801,32.4543,32.4736,32000.0
2011-05-03 13:25:00,50.41,50.42,50.35,50.36,24000.0,32.4672,32.4736,32.4286,32.435,24000.0
2011-05-03 13:30:00,50.35,50.37,50.3,50.36,20700.0,32.4286,32.4414,32.3964,32.435,20700.0
2011-05-03 13:35:00,50.36,50.41,50.36,50.39,8200.0,32.435,32.4672,32.435,32.4543,8200.0
2011-05-03 13:40:00,50.38,50.4,50.31,50.34,17800.0,32.4479,32.4608,32.4028,32.4221,17800.0
2011-05-03 13:45:00,50.34,50.37,50.3,50.36,24900.0,32.4221,32.4414,32.3964,32.435,24900.0
2011-05-03 13:50:00,50.36,50.41,50.35,50.41,9000.0,32.435,32.4672,32.4286,32.4672,9000.0
2011-05-03 13:55:00,50.41,50.42,50.39,50.42,19600.0,32.4672,32.4736,32.4543,32.4736,19600.0
2011-05-03 14:00:00,50.43,50.43,50.41,50.41,18900.0,32.4801,32.4801,32.4672,32.4672,18900.0
2011-05-03 14:05:00,50.42,50.42,50.37,50.41,30000.0,32.4736,32.4736,32.4414,32.4672,30000.0
2011-05-03 14:10:00,50.42,50.43,50.36,50.43,70000.0,32.4736,32.4801,32.435,32.4801,70000.0
2011-05-03 14:15:00,50.42,50.44,50.41,50.43,13400.0,32.4736,32.4865,32.4672,32.4801,13400.0
2011-05-03 14:20:00,50.42,50.45,50.4,50.4,71200.0,32.4736,32.493,32.4608,32.4608,71200.0
2011-05-03 14:25:00,50.4,50.47,50.39,50.43,45100.0,32.4608,32.5058,32.4543,32.4801,45100.0
2011-05-03 14:30:00,50.43,50.46,50.43,50.43,28200.0,32.4801,32.4994,32.4801,32.4801,28200.0
2011-05-03 14:35:00,50.43,50.44,50.42,50.42,31500.0,32.4801,32.4865,32.4736,32.4736,31500.0
2011-05-03 14:40:00,50.42,50.5,50.42,50.42,52500.0,32.4736,32.5252,32.4736,32.4736,52500.0
2011-05-03 14:45:00,50.41,50.41,50.3,50.3,14600.0,32.4672,32.4672,32.3964,32.3964,14600.0
2011-05-03 14:50:00,50.3,50.31,50.23,50.24,28500.0,32.3964,32.4028,32.3513,32.3577,28500.0
2011-05-03 14:55:00,50.23,50.29,50.23,50.28,18600.0,32.3513,32.3899,32.3513,32.3835,18600.0
2011-05-03 15:00:00,50.29,50.31,50.28,50.29,18400.0,32.3899,32.4028,32.3835,32.3899,18400.0
2011-05-03 15:05:00,50.3,50.31,50.29,50.3,21200.0,32.3964,32.4028,32.3899,32.3964,21200.0
2011-05-03 15:10:00,50.29,50.32,50.27,50.3,23100.0,32.3899,32.4092,32.377,32.3964,23100.0
2011-05-03 15:15:00,50.31,50.4,50.31,50.34,43300.0,32.4028,32.4608,32.4028,32.4221,43300.0
2011-05-03 15:20:00,50.34,50.41,50.33,50.41,25800.0,32.4221,32.4672,32.4157,32.4672,25800.0
2011-05-03 15:25:00,50.41,50.41,50.38,50.39,16800.0,32.4672,32.4672,32.4479,32.4543,16800.0
2011-05-03 15:30:00,50.39,50.44,50.38,50.42,36300.0,32.4543,32.4865,32.4479,32.4736,36300.0
2011-05-03 15:35:00,50.41,50.41,50.33,50.36,34700.0,32.4672,32.4672,32.4157,32.435,34700.0
2011-05-03 15:40:00,50.36,50.42,50.35,50.42,52800.0,32.435,32.4736,32.4286,32.4736,52800.0
2011-05-03 15:45:00,50.43,50.55,50.43,50.52,103900.0,32.4801,32.5574,32.4801,32.5381,103900.0
2011-05-03 15:50:00,50.52,50.65,50.52,50.65,115100.0,32.5381,32.6218,32.5381,32.6218,115100.0
2011-05-03 15:55:00,50.65,50.68,50.58,50.58,138500.0,32.6218,32.6411,32.5767,32.5767,138500.0
2011-05-04 09:30:00,50.56,50.58,50.41,50.47,32800.0,32.5638,32.5767,32.4672,32.5058,32800.0
2011-05-04 09:35:00,50.49,50.71,50.48,50.67,55400.0,32.5187,32.6604,32.5123,32.6347,55400.0
2011-05-04 09:40:00,50.67,50.67,50.41,50.5,29500.0,32.6347,32.6347,32.4672,32.5252,29500.0
2011-05-04 09:45:00,50.5,50.65,50.48,50.6,23400.0,32.5252,32.6218,32.5123,32.5896,23400.0
2011-05-04 09:50:00,50.61,50.64,50.54,50.56,64400.0,32.596,32.6153,32.5509,32.5638,64400.0
2011-05-04 09:55:00,50.55,50.68,50.4,50.46,53400.0,32.5574,32.6411,32.4608,32.4994,53400.0
2011-05-04 10:00:00,50.45,50.47,50.28,50.29,75200.0,32.493,32.5058,32.3835,32.3899,75200.0
2011-05-04 10:05:00,50.29,50.33,50.04,50.09,30300.0,32.3899,32.4157,32.2289,32.2611,30300.0
2011-05-04 10:10:00,50.09,50.15,50.02,50.05,46300.0,32.2611,32.2997,32.216,32.2353,46300.0
2011-05-04 10:15:00,50.05,50.05,49.97,49.98,32900.0,32.2353,32.2353,32.1838,32.1903,32900.0
2011-05-04 10:20:00,49.99,50.01,49.83,49.83,57700.0,32.1967,32.2096,32.0936,32.0936,57700.0
2011-05-04 10:25:00,49.83,49.98,49.83,49.97,27000.0,32.0936,32.1903,32.0936,32.1838,27000.0
2011-05-04 10:30:00,49.96,50.08,49.93,50.05,12800.0,32.1774,32.2547,32.1581,32.2353,12800.0
2011-05-04 10:35:00,50.05,50.16,50.02,50.14,31400.0,32.2353,32.3062,32.216,32.2933,31400.0
2011-05-04 10:40:00,50.14,50.19,49.99,50.02,25100.0,32.2933,32.3255,32.1967,32.216,25100.0
2011-05-04 10:45:00,50.02,50.08,49.97,50.05,44500.0,32.216,32.2547,32.1838,32.2353,44500.0
2011-05-04 10:50:00,50.03,50.11,49.97,50.0,35500.0,32.2225,32.274,32.1838,32.2031,35500.0
2011-05-04 10:55:00,49.98,50.02,49.93,49.98,319700.0,32.1903,32.216,32.1581,32.1903,319700.0
2011-05-04 11:00:00,49.98,50.0,49.89,49.94,30500.0,32.1903,32.2031,32.1323,32.1645,30500.0
2011-05-04 11:05:00,49.93,49.94,49.68,49.7,67400.0,32.1581,32.1645,31.997,32.0099,67400.0
2011-05-04 11:10:00,49.7,49.76,49.55,49.56,90100.0,32.0099,32.0486,31.9133,31.9198,90100.0
2011-05-04 11:15:00,49.57,49.57,49.37,49.39,63300.0,31.9262,31.9262,31.7974,31.8103,63300.0
2011-05-04 11:20:00,49.39,49.56,49.39,49.53,17500.0,31.8103,31.9198,31.8103,31.9004,17500.0
2011-05-04 11:25:00,49.52,49.58,49.47,49.53,18000.0,31.894,31.9326,31.8618,31.9004,18000.0
2011-05-04 11:30:00,49.53,49.55,49.46,49.48,58400.0,31.9004,31.9133,31.8553,31.8682,58400.0
2011-05-04 11:35:00,49.48,49.48,49.36,49.37,21600.0,31.8682,31.8682,31.7909,31.7974,21600.0
2011-05-04 11:40:00,49.37,49.44,49.37,49.41,23900.0,31.7974,31.8425,31.7974,31.8231,23900.0
2011-05-04 11:45:00,49.42,49.46,49.39,49.43,18100.0,31.8296,31.8553,31.8103,31.836,18100.0
2011-05-04 11:50:00,49.43,49.44,49.39,49.39,25500.0,31.836,31.8425,31.8103,31.8103,25500.0
2011-05-04 11:55:00,49.38,49.42,49.35,49.42,29200.0,31.8038,31.8296,31.7845,31.8296,29200.0
2011-05-04 12:00:00,49.42,49.48,49.41,49.41,20500.0,31.8296,31.8682,31.8231,31.8231,20500.0
2011-05-04 12:05:00,49.41,49.43,49.37,49.41,21200.0,31.8231,31.836,31.7974,31.8231,21200.0
2011-05-04 12:10:00,49.41,49.42,49.35,49.38,26800.0,31.8231,31.8296,31.7845,31.8038,26800.0
2011-05-04 12:15:00,49.37,49.38,49.32,49.34,17300.0,31.7974,31.8038,31.7652,31.7781,17300.0
2011-05-04 12:20:00,49.33,49.34,49.15,49.19,118200.0,31.7716,31.7781,31.6557,31.6814,118200.0
2011-05-04 12:25:00,49.18,49.19,49.14,49.16,37500.0,31.675,31.6814,31.6492,31.6621,37500.0
2011-05-04 12:30:00,49.16,49.26,49.16,49.26,29200.0,31.6621,31.7265,31.6621,31.7265,29200.0
2011-05-04 12:35:00,49.26,49.3,49.25,49.27,32900.0,31.7265,31.7523,31.7201,31.733,32900.0
2011-05-04 12:40:00,49.27,49.28,49.17,49.22,43200.0,31.733,31.7394,31.6686,31.7008,43200.0
2011-05-04 12:45:00,49.22,49.3,49.21,49.27,15700.0,31.7008,31.7523,31.6943,31.733,15700.0
2011-05-04 12:50:00,49.3,49.32,49.24,49.26,24800.0,31.7523,31.7652,31.7137,31.7265,24800.0
2011-05-04 12:55:00,49.26,49.3,49.24,49.29,17600.0,31.7265,31.7523,31.7137,31.7459,17600.0
2011-05-04 13:00:00,49.28,49.37,49.27,49.36,21500.0,31.7394,31.7974,31.733,31.7909,21500.0
2011-05-04 13:05:00,49.37,49.42,49.35,49.35,28000.0,31.7974,31.8296,31.7845,31.7845,28000.0
2011-05-04 13:10:00,49.34,49.39,49.32,49.34,20100.0,31.7781,31.8103,31.7652,31.7781,20100.0
2011-05-04 13:15:00,49.33,49.37,49.3,49.35,42200.0,31.7716,31.7974,31.7523,31.7845,42200.0
2011-05-04 13:20:00,49.34,49.39,49.32,49.38,26900.0,31.7781,31.8103,31.7652,31.8038,26900.0
2011-05-04 13:25:00,49.37,49.39,49.33,49.35,23500.0,31.7974,31.8103,31.7716,31.7845,23500.0
2011-05-04 13:30:00,49.36,49.42,49.33,49.37,23300.0,31.7909,31.8296,31.7716,31.7974,23300.0
2011-05-04 13:35:00,49.37,49.5,49.36,49.48,46600.0,31.7974,31.8811,31.7909,31.8682,46600.0
2011-05-04 13:40:00,49.47,49.52,49.46,49.5,22000.0,31.8618,31.894,31.8553,31.8811,22000.0
2011-05-04 13:45:00,49.49,49.52,49.49,49.49,16600.0,31.8747,31.894,31.8747,31.8747,16600.0
2011-05-04 13:50:00,49.49,49.54,49.49,49.52,27600.0,31.8747,31.9069,31.8747,31.894,27600.0
2011-05-04 13:55:00,49.51,49.56,49.5,49.55,19200.0,31.8875,31.9198,31.8811,31.9133,19200.0
2011-05-04 14:00:00,49.55,49.57,49.53,49.56,34100.0,31.9133,31.9262,31.9004,31.9198,34100.0
2011-05-04 14:05:00,49.55,49.59,49.55,49.58,15600.0,31.9133,31.9391,31.9133,31.9326,15600.0
2011-05-04 14:10:00,49.59,49.65,49.55,49.65,27000.0,31.9391,31.9777,31.9133,31.9777,27000.0
2011-05-04 14:15:00,49.65,49.76,49.62,49.76,21900.0,31.9777,32.0486,31.9584,32.0486,21900.0
2011-05-04 14:20:00,49.77,49.9,49.65,49.9,72100.0,32.055,32.1387,31.9777,32.1387,72100.0
2011-05-04 14:25:00,49.9,49.97,49.9,49.91,50200.0,32.1387,32.1838,32.1387,32.1452,50200.0
2011-05-04 14:30:00,49.91,49.96,49.91,49.94,67600.0,32.1452,32.1774,32.1452,32.1645,67600.0
2011-05-04 14:35:00,49.94,49.97,49.94,49.95,34300.0,32.1645,32.1838,32.1645,32.1709,34300.0
2011-05-04 14:40:00,49.96,50.0,49.94,49.94,59700.0,32.1774,32.2031,32.1645,32.1645,59700.0
2011-05-04 14:45:00,49.95,49.96,49.85,49.9,20600.0,32.1709,32.1774,32.1065,32.1387,20600.0
2011-05-04 14:50:00,49.9,49.93,49.88,49.93,30200.0,32.1387,32.1581,32.1259,32.1581,30200.0
2011-05-04 14:55:00,49.93,49.95,49.74,49.74,21000.0,32.1581,32.1709,32.0357,32.0357,21000.0
2011-05-04 15:00:00,49.75,49.81,49.65,49.65,45400.0,32.0421,32.0808,31.9777,31.9777,45400.0
2011-05-04 15:05:00,49.65,49.68,49.59,49.59,40900.0,31.9777,31.997,31.9391,31.9391,40900.0
2011-05-04 15:10:00,49.6,49.65,49.58,49.58,34600.0,31.9455,31.9777,31.9326,31.9326,34600.0
2011-05-04 15:15:00,49.59,49.59,49.53,49.57,37100.0,31.9391,31.9391,31.9004,31.9262,37100.0
2011-05-04 15:20:00,49.57,49.58,49.5,49.53,50800.0,31.9262,31.9326,31.8811,31.9004,50800.0
2011-05-04 15:25:00,49.53,49.62,49.5,49.58,54900.0,31.9004,31.9584,31.8811,31.9326,54900.0
2011-05-04 15:30:00,49.57,49.58,49.52,49.53,66000.0,31.9262,31.9326,31.894,31.9004,66000.0
2011-05-04 15:35:00,49.53,49.59,49.49,49.52,106900.0,31.9004,31.9391,31.8747,31.894,106900.0
2011-05-04 15:40:00,49.52,49.56,49.5,49.5,79000.0,31.894,31.9198,31.8811,31.8811,79000.0
2011-05-04 15:45:00,49.51,49.55,49.43,49.48,110300.0,31.8875,31.9133,31.836,31.8682,110300.0
2011-05-04 15:50:00,49.48,49.52,49.48,49.5,83300.0,31.8682,31.894,31.8682,31.8811,83300.0
2011-05-04 15:55:00,49.5,49.53,49.5,49.5,128300.0,31.8811,31.9004,31.8811,31.8811,128300.0
2011-05-05 09:30:00,49.37,49.52,49.26,49.26,55400.0,31.7974,31.894,31.7265,31.7265,55400.0
2011-05-05 09:35:00,49.26,49.35,49.22,49.3,40800.0,31.7265,31.7845,31.7008,31.7523,40800.0
2011-05-05 09:40:00,49.29,49.61,49.29,49.51,37400.0,31.7459,31.952,31.7459,31.8875,37400.0
2011-05-05 09:45:00,49.51,49.8,49.49,49.79,50900.0,31.8875,32.0743,31.8747,32.0679,50900.0
2011-05-05 09:50:00,49.8,49.95,49.8,49.82,90100.0,32.0743,32.1709,32.0743,32.0872,90100.0
2011-05-05 09:55:00,49.81,49.82,49.73,49.77,37000.0,32.0808,32.0872,32.0292,32.055,37000.0
2011-05-05 10:00:00,49.77,49.95,49.76,49.88,59400.0,32.055,32.1709,32.0486,32.1259,59400.0
2011-05-05 10:05:00,49.88,49.91,49.85,49.89,56200.0,32.1259,32.1452,32.1065,32.1323,56200.0
2011-05-05 10:10:00,49.88,49.89,49.76,49.77,31700.0,32.1259,32.1323,32.0486,32.055,31700.0
2011-05-05 10:15:00,49.76,49.78,49.68,49.68,31800.0,32.0486,32.0614,31.997,31.997,31800.0
2011-05-05 10:20:00,49.68,49.72,49.63,49.65,30800.0,31.997,32.0228,31.9648,31.9777,30800.0
2011-05-05 10:25:00,49.63,49.66,49.59,49.59,49000.0,31.9648,31.9842,31.9391,31.9391,49000.0
2011-05-05 10:30:00,49.59,49.59,49.39,49.57,35000.0,31.9391,31.9391,31.8103,31.9262,35000.0
2011-05-05 10:35:00,49.59,49.7,49.59,49.59,29200.0,31.9391,32.0099,31.9391,31.9391,29200.0
2011-05-05 10:40:00,49.6,49.61,49.53,49.53,26800.0,31.9455,31.952,31.9004,31.9004,26800.0
2011-05-05 10:45:00,49.54,49.61,49.53,49.59,39900.0,31.9069,31.952,31.9004,31.9391,39900.0
2011-05-05 10:50:00,49.59,49.6,49.47,49.6,32500.0,31.9391,31.9455,31.8618,31.9455,32500.0
2011-05-05 10:55:00,49.61,49.71,49.59,49.67,26400.0,31.952,32.0164,31.9391,31.9906,26400.0
2011-05-05 11:00:00,49.67,49.82,49.64,49.78,23900.0,31.9906,32.0872,31.9713,32.0614,23900.0
2011-05-05 11:05:00,49.77,49.78,49.64,49.66,41600.0,32.055,32.0614,31.9713,31.9842,41600.0
2011-05-05 11:10:00,49.68,49.7,49.61,49.61,16300.0,31.997,32.0099,31.952,31.952,16300.0
2011-05-05 11:15:00,49.6,49.68,49.55,49.65,26300.0,31.9455,31.997,31.9133,31.9777,26300.0
2011-05-05 11:20:00,49.65,49.71,49.64,49.68,22300.0,31.9777,32.0164,31.9713,31.997,22300.0
2011-05-05 11:25:00,49.67,49.73,49.67,49.73,15000.0,31.9906,32.0292,31.9906,32.0292,15000.0
2011-05-05 11:30:00,49.74,49.83,49.72,49.78,17900.0,32.0357,32.0936,32.0228,32.0614,17900.0
2011-05-05 11:35:00,49.8,49.83,49.76,49.81,14300.0,32.0743,32.0936,32.0486,32.0808,14300.0
2011-05-05 11:40:00,49.82,49.82,49.75,49.75,21900.0,32.0872,32.0872,32.0421,32.0421,21900.0
2011-05-05 11:45:00,49.76,49.83,49.76,49.8,36800.0,32.0486,32.0936,32.0486,32.0743,36800.0
2011-05-05 11:50:00,49.8,49.8,49.72,49.75,14800.0,32.0743,32.0743,32.0228,32.0421,14800.0
2011-05-05 11:55:00,49.76,49.82,49.74,49.81,25200.0,32.0486,32.0872,32.0357,32.0808,25200.0
2011-05-05 12:00:00,49.8,49.93,49.79,49.92,68600.0,32.0743,32.1581,32.0679,32.1516,68600.0
2011-05-05 12:05:00,49.91,49.94,49.83,49.84,49000.0,32.1452,32.1645,32.0936,32.1001,49000.0
2011-05-05 12:10:00,49.85,49.91,49.84,49.88,23800.0,32.1065,32.1452,32.1001,32.1259,23800.0
2011-05-05 12:15:00,49.88,49.91,49.87,49.91,18000.0,32.1259,32.1452,32.1194,32.1452,18000.0
2011-05-05 12:20:00,49.9,49.91,49.88,49.89,17100.0,32.1387,32.1452,32.1259,32.1323,17100.0
2011-05-05 12:25:00,49.9,49.92,49.85,49.89,17400.0,32.1387,32.1516,32.1065,32.1323,17400.0
2011-05-05 12:30:00,49.88,49.88,49.82,49.85,11300.0,32.1259,32.1259,32.0872,32.1065,11300.0
2011-05-05 12:35:00,49.84,49.84,49.78,49.79,25800.0,32.1001,32.1001,32.0614,32.0679,25800.0
2011-05-05 12:40:00,49.8,49.85,49.75,49.77,87200.0,32.0743,32.1065,32.0421,32.055,87200.0
2011-05-05 12:45:00,49.77,49.78,49.7,49.71,48200.0,32.055,32.0614,32.0099,32.0164,48200.0
2011-05-05 12:50:00,49.71,49.71,49.62,49.63,27800.0,32.0164,32.0164,31.9584,31.9648,27800.0
2011-05-05 12:55:00,49.62,49.63,49.57,49.61,23600.0,31.9584,31.9648,31.9262,31.952,23600.0
2011-05-05 13:00:00,49.61,49.66,49.6,49.66,38100.0,31.952,31.9842,31.9455,31.9842,38100.0
2011-05-05 13:05:00,49.66,49.72,49.63,49.67,52900.0,31.9842,32.0228,31.9648,31.9906,52900.0
2011-05-05 13:10:00,49.66,49.71,49.66,49.71,48200.0,31.9842,32.0164,31.9842,32.0164,48200.0
2011-05-05 13:15:00,49.71,49.75,49.68,49.73,20500.0,32.0164,32.0421,31.997,32.0292,20500.0
2011-05-05 13:20:00,49.71,49.78,49.7,49.72,25300.0,32.0164,32.0614,32.0099,32.0228,25300.0
2011-05-05 13:25:00,49.7,49.77,49.7,49.74,13300.0,32.0099,32.055,32.0099,32.0357,13300.0
2011-05-05 13:30:00,49.75,49.76,49.68,49.69,14400.0,32.0421,32.0486,31.997,32.0035,14400.0
2011-05-05 13:35:00,49.7,49.71,49.67,49.7,15500.0,32.0099,32.0164,31.9906,32.0099,15500.0
2011-05-05 13:40:00,49.69,49.69,49.65,49.67,22100.0,32.0035,32.0035,31.9777,31.9906,22100.0
2011-05-05 13:45:00,49.67,49.71,49.66,49.67,23400.0,31.9906,32.0164,31.9842,31.9906,23400.0
2011-05-05 13:50:00,49.67,49.71,49.66,49.7,17600.0,31.9906,32.0164,31.9842,32.0099,17600.0
2011-05-05 13:55:00,49.7,49.72,49.69,49.72,25600.0,32.0099,32.0228,32.0035,32.0228,25600.0
2011-05-05 14:00:00,49.72,49.74,49.71,49.71,16800.0,32.0228,32.0357,32.0164,32.0164,16800.0
2011-05-05 14:05:00,49.71,49.75,49.71,49.72,10700.0,32.0164,32.0421,32.0164,32.0228,10700.0
2011-05-05 14:10:00,49.73,49.73,49.66,49.71,16900.0,32.0292,32.0292,31.9842,32.0164,16900.0
2011-05-05 14:15:00,49.72,49.74,49.72,49.74,8100.0,32.0228,32.0357,32.0228,32.0357,8100.0
2011-05-05 14:20:00,49.74,49.81,49.73,49.79,27500.0,32.0357,32.0808,32.0292,32.0679,27500.0
2011-05-05 14:25:00,49.79,49.81,49.77,49.8,16400.0,32.0679,32.0808,32.055,32.0743,16400.0
2011-05-05 14:30:00,49.8,49.88,49.77,49.86,24600.0,32.0743,32.1259,32.055,32.113,24600.0
2011-05-05 14:35:00,49.86,49.88,49.84,49.86,48300.0,32.113,32.1259,32.1001,32.113,48300.0
2011-05-05 14:40:00,49.86,49.87,49.77,49.77,8500.0,32.113,32.1194,32.055,32.055,8500.0
2011-05-05 14:45:00,49.76,49.8,49.76,49.79,20400.0,32.0486,32.0743,32.0486,32.0679,20400.0
2011-05-05 14:50:00,49.79,49.81,49.71,49.72,50600.0,32.0679,32.0808,32.0164,32.0228,50600.0
2011-05-05 14:55:00,49.71,49.78,49.7,49.74,41300.0,32.0164,32.0614,32.0099,32.0357,41300.0
2011-05-05 15:00:00,49.73,49.8,49.71,49.78,24700.0,32.0292,32.0743,32.0164,32.0614,24700.0
2011-05-05 15:05:00,49.79,49.79,49.65,49.66,61400.0,32.0679,32.0679,31.9777,31.9842,61400.0
2011-05-05 15:10:00,49.65,49.66,49.48,49.53,95500.0,31.9777,31.9842,31.8682,31.9004,95500.0
2011-05-05 15:15:00,49.53,49.59,49.51,49.55,45200.0,31.9004,31.9391,31.8875,31.9133,45200.0
2011-05-05 15:20:00,49.56,49.57,49.25,49.3,87600.0,31.9198,31.9262,31.7201,31.7523,87600.0
2011-05-05 15:25:00,49.29,49.38,49.17,49.17,73400.0,31.7459,31.8038,31.6686,31.6686,73400.0
2011-05-05 15:30:00,49.17,49.3,49.16,49.21,174700.0,31.6686,31.7523,31.6621,31.6943,174700.0
2011-05-05 15:35:00,49.21,49.22,49.09,49.1,103000.0,31.6943,31.7008,31.617,31.6235,103000.0
2011-05-05 15:40:00,49.11,49.18,49.02,49.18,99800.0,31.6299,31.675,31.572,31.675,99800.0
2011-05-05 15:45:00,49.18,49.26,49.1,49.13,116200.0,31.675,31.7265,31.6235,31.6428,116200.0
2011-05-05 15:50:00,49.13,49.19,49.03,49.1,133300.0,31.6428,31.6814,31.5784,31.6235,133300.0
2011-05-05 15:55:00,49.11,49.16,49.06,49.15,159200.0,31.6299,31.6621,31.5977,31.6557,159200.0
2011-05-06 09:30:00,49.99,50.53,49.96,50.34,122100.0,32.1967,32.5445,32.1774,32.4221,122100.0
2011-05-06 09:35:00,50.29,50.4,50.26,50.34,91100.0,32.3899,32.4608,32.3706,32.4221,91100.0
2011-05-06 09:40:00,50.3,50.33,50.19,50.26,23100.0,32.3964,32.4157,32.3255,32.3706,23100.0
2011-05-06 09:45:00,50.26,50.28,49.86,49.87,40600.0,32.3706,32.3835,32.113,32.1194,40600.0
2011-05-06 09:50:00,49.85,49.97,49.84,49.88,56800.0,32.1065,32.1838,32.1001,32.1259,56800.0
2011-05-06 09:55:00,49.89,49.93,49.85,49.9,37500.0,32.1323,32.1581,32.1065,32.1387,37500.0
2011-05-06 10:00:00,49.9,49.91,49.85,49.89,45200.0,32.1387,32.1452,32.1065,32.1323,45200.0
2011-05-06 10:05:00,49.88,50.04,49.8,49.98,72300.0,32.1259,32.2289,32.0743,32.1903,72300.0
2011-05-06 10:10:00,49.98,50.02,49.96,50.0,31700.0,32.1903,32.216,32.1774,32.2031,31700.0
2011-05-06 10:15:00,50.0,50.13,49.98,50.12,48100.0,32.2031,32.2869,32.1903,32.2804,48100.0
2011-05-06 10:20:00,50.13,50.16,50.02,50.13,41700.0,32.2869,32.3062,32.216,32.2869,41700.0
2011-05-06 10:25:00,50.13,50.23,50.13,50.16,39600.0,32.2869,32.3513,32.2869,32.3062,39600.0
2011-05-06 10:30:00,50.16,50.22,50.08,50.19,25200.0,32.3062,32.3448,32.2547,32.3255,25200.0
2011-05-06 10:35:00,50.2,50.22,50.11,50.11,29100.0,32.332,32.3448,32.274,32.274,29100.0
2011-05-06 10:40:00,50.11,50.12,50.03,50.08,25800.0,32.274,32.2804,32.2225,32.2547,25800.0
2011-05-06 10:45:00,50.09,50.11,50.05,50.08,20900.0,32.2611,32.274,32.2353,32.2547,20900.0
2011-05-06 10:50:00,50.09,50.17,50.07,50.15,27900.0,32.2611,32.3126,32.2482,32.2997,27900.0
2011-05-06 10:55:00,50.15,50.16,50.05,50.05,20200.0,32.2997,32.3062,32.2353,32.2353,20200.0
2011-05-06 11:00:00,50.06,50.1,50.06,50.08,40800.0,32.2418,32.2675,32.2418,32.2547,40800.0
2011-05-06 11:05:00,50.1,50.15,50.08,50.15,23800.0,32.2675,32.2997,32.2547,32.2997,23800.0
2011-05-06 11:10:00,50.14,50.17,50.12,50.15,28800.0,32.2933,32.3126,32.2804,32.2997,28800.0
2011-05-06 11:15:00,50.15,50.22,50.14,50.19,54400.0,32.2997,32.3448,32.2933,32.3255,54400.0
2011-05-06 11:20:00,50.21,50.24,50.15,50.24,26700.0,32.3384,32.3577,32.2997,32.3577,26700.0
2011-05-06 11:25:00,50.24,50.25,50.15,50.18,28800.0,32.3577,32.3642,32.2997,32.3191,28800.0
2011-05-06 11:30:00,50.17,50.2,50.15,50.15,22800.0,32.3126,32.332,32.2997,32.2997,22800.0
2011-05-06 11:35:00,50.17,50.17,50.12,50.16,21500.0,32.3126,32.3126,32.2804,32.3062,21500.0
2011-05-06 11:40:00,50.17,50.21,50.13,50.2,31400.0,32.3126,32.3384,32.2869,32.332,31400.0
2011-05-06 11:45:00,50.2,50.22,50.19,50.2,37200.0,32.332,32.3448,32.3255,32.332,37200.0
2011-05-06 11:50:00,50.2,50.2,50.09,50.09,23200.0,32.332,32.332,32.2611,32.2611,23200.0
2011-05-06 11:55:00,50.09,50.12,49.98,50.11,29900.0,32.2611,32.2804,32.1903,32.274,29900.0
2011-05-06 12:00:00,50.1,50.2,50.07,50.11,42700.0,32.2675,32.332,32.2482,32.274,42700.0
2011-05-06 12:05:00,50.12,50.13,49.99,50.0,22000.0,32.2804,32.2869,32.1967,32.2031,22000.0
2011-05-06 12:10:00,50.0,50.04,49.9,49.95,37400.0,32.2031,32.2289,32.1387,32.1709,37400.0
2011-05-06 12:15:00,49.97,50.0,49.88,49.9,31500.0,32.1838,32.2031,32.1259,32.1387,31500.0
2011-05-06 12:20:00,49.89,49.93,49.84,49.9,32100.0,32.1323,32.1581,32.1001,32.1387,32100.0
2011-05-06 12:25:00,49.92,49.98,49.88,49.88,18400.0,32.1516,32.1903,32.1259,32.1259,18400.0
2011-05-06 12:30:00,49.87,49.99,49.84,49.91,23400.0,32.1194,32.1967,32.1001,32.1452,23400.0
2011-05-06 12:35:00,49.9,49.95,49.85,49.87,20400.0,32.1387,32.1709,32.1065,32.1194,20400.0
2011-05-06 12:40:00,49.86,49.87,49.65,49.69,22200.0,32.113,32.1194,31.9777,32.0035,22200.0
2011-05-06 12:45:00,49.71,49.78,49.69,49.75,15700.0,32.0164,32.0614,32.0035,32.0421,15700.0
2011-05-06 12:50:00,49.76,49.81,49.72,49.78,13800.0,32.0486,32.0808,32.0228,32.0614,13800.0
2011-05-06 12:55:00,49.79,49.8,49.75,49.79,10600.0,32.0679,32.0743,32.0421,32.0679,10600.0
2011-05-06 13:00:00,49.81,49.86,49.79,49.83,15300.0,32.0808,32.113,32.0679,32.0936,15300.0
2011-05-06 13:05:00,49.82,49.9,49.79,49.9,13100.0,32.0872,32.1387,32.0679,32.1387,13100.0
2011-05-06 13:10:00,49.9,49.9,49.78,49.82,35800.0,32.1387,32.1387,32.0614,32.0872,35800.0
2011-05-06 13:15:00,49.82,49.83,49.58,49.58,37700.0,32.0872,32.0936,31.9326,31.9326,37700.0
2011-05-06 13:20:00,49.57,49.64,49.54,49.64,24900.0,31.9262,31.9713,31.9069,31.9713,24900.0
2011-05-06 13:25:00,49.65,49.67,49.58,49.64,9300.0,31.9777,31.9906,31.9326,31.9713,9300.0
2011-05-06 13:30:00,49.63,49.75,49.62,49.71,15800.0,31.9648,32.0421,31.9584,32.0164,15800.0
2011-05-06 13:35:00,49.72,49.74,49.63,49.65,16300.0,32.0228,32.0357,31.9648,31.9777,16300.0
2011-05-06 13:40:00,49.64,49.74,49.6,49.61,13800.0,31.9713,32.0357,31.9455,31.952,13800.0
2011-05-06 13:45:00,49.61,49.66,49.6,49.62,10500.0,31.952,31.9842,31.9455,31.9584,10500.0
2011-05-06 13:50:00,49.62,49.7,49.6,49.67,10700.0,31.9584,32.0099,31.9455,31.9906,10700.0
2011-05-06 13:55:00,49.67,49.71,49.66,49.67,7900.0,31.9906,32.0164,31.9842,31.9906,7900.0
2011-05-06 14:00:00,49.67,49.68,49.6,49.67,13700.0,31.9906,31.997,31.9455,31.9906,13700.0
2011-05-06 14:05:00,49.67,49.69,49.64,49.66,13100.0,31.9906,32.0035,31.9713,31.9842,13100.0
2011-05-06 14:10:00,49.66,49.74,49.66,49.73,29800.0,31.9842,32.0357,31.9842,32.0292,29800.0
2011-05-06 14:15:00,49.73,49.78,49.7,49.78,14500.0,32.0292,32.0614,32.0099,32.0614,14500.0
2011-05-06 14:20:00,49.77,49.77,49.62,49.62,30000.0,32.055,32.055,31.9584,31.9584,30000.0
2011-05-06 14:25:00,49.61,49.62,49.43,49.47,22100.0,31.952,31.9584,31.836,31.8618,22100.0
2011-05-06 14:30:00,49.46,49.48,49.29,49.3,36700.0,31.8553,31.8682,31.7459,31.7523,36700.0
2011-05-06 14:35:00,49.29,49.33,49.25,49.33,23800.0,31.7459,31.7716,31.7201,31.7716,23800.0
2011-05-06 14:40:00,49.34,49.45,49.34,49.44,11800.0,31.7781,31.8489,31.7781,31.8425,11800.0
2011-05-06 14:45:00,49.45,49.48,49.38,49.44,24000.0,31.8489,31.8682,31.8038,31.8425,24000.0
2011-05-06 14:50:00,49.44,49.54,49.42,49.43,21600.0,31.8425,31.9069,31.8296,31.836,21600.0
2011-05-06 14:55:00,49.44,49.56,49.43,49.53,17600.0,31.8425,31.9198,31.836,31.9004,17600.0
2011-05-06 15:00:00,49.53,49.65,49.49,49.6,20600.0,31.9004,31.9777,31.8747,31.9455,20600.0
2011-05-06 15:05:00,49.6,49.63,49.54,49.63,15700.0,31.9455,31.9648,31.9069,31.9648,15700.0
2011-05-06 15:10:00,49.64,49.72,49.63,49.69,21500.0,31.9713,32.0228,31.9648,32.0035,21500.0
2011-05-06 15:15:00,49.69,49.75,49.69,49.74,19800.0,32.0035,32.0421,32.0035,32.0357,19800.0
2011-05-06 15:20:00,49.74,49.76,49.7,49.74,19600.0,32.0357,32.0486,32.0099,32.0357,19600.0
2011-05-06 15:25:00,49.73,49.75,49.64,49.7,28600.0,32.0292,32.0421,31.9713,32.0099,28600.0
2011-05-06 15:30:00,49.7,49.73,49.63,49.67,37400.0,32.0099,32.0292,31.9648,31.9906,37400.0
2011-05-06 15:35:00,49.67,49.69,49.62,49.63,38300.0,31.9906,32.0035,31.9584,31.9648,38300.0
2011-05-06 15:40:00,49.64,49.72,49.64,49.72,56800.0,31.9713,32.0228,31.9713,32.0228,56800.0
2011-05-06 15:45:00,49.72,49.75,49.68,49.71,96100.0,32.0228,32.0421,31.997,32.0164,96100.0
2011-05-06 15:50:00,49.71,49.72,49.61,49.7,66400.0,32.0164,32.0228,31.952,32.0099,66400.0
2011-05-06 15:55:00,49.69,49.75,49.68,49.71,116800.0,32.0035,32.0421,31.997,32.0164,116800.0
2011-05-09 09:30:00,49.85,49.85,49.65,49.74,46300.0,32.1065,32.1065,31.9777,32.0357,46300.0
2011-05-09 09:35:00,49.74,49.85,49.55,49.62,24400.0,32.0357,32.1065,31.9133,31.9584,24400.0
2011-05-09 09:40:00,49.57,49.74,49.52,49.74,28300.0,31.9262,32.0357,31.894,32.0357,28300.0
2011-05-09 09:45:00,49.7,49.9,49.59,49.64,29600.0,32.0099,32.1387,31.9391,31.9713,29600.0
2011-05-09 09:50:00,49.61,49.84,49.59,49.71,31800.0,31.952,32.1001,31.9391,32.0164,31800.0
2011-05-09 09:55:00,49.75,49.79,49.7,49.79,22500.0,32.0421,32.0679,32.0099,32.0679,22500.0
2011-05-09 10:00:00,49.79,49.81,49.68,49.74,35100.0,32.0679,32.0808,31.997,32.0357,35100.0
2011-05-09 10:05:00,49.75,49.82,49.68,49.75,31700.0,32.0421,32.0872,31.997,32.0421,31700.0
2011-05-09 10:10:00,49.75,49.83,49.72,49.73,37300.0,32.0421,32.0936,32.0228,32.0292,37300.0
2011-05-09 10:15:00,49.73,49.76,49.57,49.67,23600.0,32.0292,32.0486,31.9262,31.9906,23600.0
2011-05-09 10:20:00,49.65,49.65,49.46,49.61,42900.0,31.9777,31.9777,31.8553,31.952,42900.0
2011-05-09 10:25:00,49.61,49.68,49.52,49.57,17800.0,31.952,31.997,31.894,31.9262,17800.0
2011-05-09 10:30:00,49.57,49.63,49.5,49.57,24900.0,31.9262,31.9648,31.8811,31.9262,24900.0
2011-05-09 10:35:00,49.59,49.61,49.53,49.58,9800.0,31.9391,31.952,31.9004,31.9326,9800.0
2011-05-09 10:40:00,49.58,49.63,49.54,49.62,14700.0,31.9326,31.9648,31.9069,31.9584,14700.0
2011-05-09 10:45:00,49.61,49.62,49.53,49.54,19800.0,31.952,31.9584,31.9004,31.9069,19800.0
2011-05-09 10:50:00,49.55,49.7,49.55,49.7,7100.0,31.9133,32.0099,31.9133,32.0099,7100.0
2011-05-09 10:55:00,49.69,49.69,49.61,49.65,11400.0,32.0035,32.0035,31.952,31.9777,11400.0
2011-05-09 11:00:00,49.67,49.72,49.57,49.61,23100.0,31.9906,32.0228,31.9262,31.952,23100.0
2011-05-09 11:05:00,49.63,49.64,49.61,49.62,8500.0,31.9648,31.9713,31.952,31.9584,8500.0
2011-05-09 11:10:00,49.63,49.72,49.59,49.59,16700.0,31.9648,32.0228,31.9391,31.9391,16700.0
2011-05-09 11:15:00,49.59,49.68,49.56,49.66,16800.0,31.9391,31.997,31.9198,31.9842,16800.0
2011-05-09 11:20:00,49.68,49.72,49.65,49.66,8000.0,31.997,32.0228,31.9777,31.9842,8000.0
2011-05-09 11:25:00,49.67,49.73,49.65,49.73,5800.0,31.9906,32.0292,31.9777,32.0292,5800.0
2011-05-09 11:30:00,49.72,49.75,49.7,49.71,8400.0,32.0228,32.0421,32.0099,32.0164,8400.0
2011-05-09 11:35:00,49.72,49.75,49.71,49.71,11100.0,32.0228,32.0421,32.0164,32.0164,11100.0
2011-05-09 11:40:00,49.71,49.71,49.65,49.67,6400.0,32.0164,32.0164,31.9777,31.9906,6400.0
2011-05-09 11:45:00,49.67,49.71,49.67,49.71,8000.0,31.9906,32.0164,31.9906,32.0164,8000.0
2011-05-09 11:50:00,49.72,49.81,49.69,49.78,29100.0,32.0228,32.0808,32.0035,32.0614,29100.0
2011-05-09 11:55:00,49.77,49.81,49.76,49.79,10500.0,32.055,32.0808,32.0486,32.0679,10500.0
2011-05-09 12:00:00,49.79,49.9,49.79,49.9,17300.0,32.0679,32.1387,32.0679,32.1387,17300.0
2011-05-09 12:05:00,49.9,49.98,49.9,49.96,8900.0,32.1387,32.1903,32.1387,32.1774,8900.0
2011-05-09 12:10:00,49.97,49.99,49.9,49.96,30900.0,32.1838,32.1967,32.1387,32.1774,30900.0
2011-05-09 12:15:00,49.97,50.03,49.95,49.96,26800.0,32.1838,32.2225,32.1709,32.1774,26800.0
2011-05-09 12:20:00,49.96,49.96,49.88,49.9,24700.0,32.1774,32.1774,32.1259,32.1387,24700.0
2011-05-09 12:25:00,49.89,49.9,49.81,49.85,17700.0,32.1323,32.1387,32.0808,32.1065,17700.0
2011-05-09 12:30:00,49.85,49.89,49.84,49.88,13900.0,32.1065,32.1323,32.1001,32.1259,13900.0
2011-05-09 12:35:00,49.89,49.96,49.88,49.95,5900.0,32.1323,32.1774,32.1259,32.1709,5900.0
2011-05-09 12:40:00,49.95,49.96,49.92,49.95,7600.0,32.1709,32.1774,32.1516,32.1709,7600.0
2011-05-09 12:45:00,49.94,49.95,49.89,49.9,13600.0,32.1645,32.1709,32.1323,32.1387,13600.0
2011-05-09 12:50:00,49.9,49.9,49.77,49.79,23200.0,32.1387,32.1387,32.055,32.0679,23200.0
2011-05-09 12:55:00,49.79,49.82,49.79,49.81,2600.0,32.0679,32.0872,32.0679,32.0808,2600.0
2011-05-09 13:00:00,49.8,49.86,49.8,49.84,13100.0,32.0743,32.113,32.0743,32.1001,13100.0
2011-05-09 13:05:00,49.85,49.85,49.81,49.84,7500.0,32.1065,32.1065,32.0808,32.1001,7500.0
2011-05-09 13:10:00,49.85,49.88,49.84,49.85,11400.0,32.1065,32.1259,32.1001,32.1065,11400.0
2011-05-09 13:15:00,49.85,49.87,49.83,49.84,9400.0,32.1065,32.1194,32.0936,32.1001,9400.0
2011-05-09 13:20:00,49.84,49.84,49.77,49.77,8100.0,32.1001,32.1001,32.055,32.055,8100.0
2011-05-09 13:25:00,49.77,49.81,49.75,49.76,21600.0,32.055,32.0808,32.0421,32.0486,21600.0
2011-05-09 13:30:00,49.77,49.83,49.74,49.8,19600.0,32.055,32.0936,32.0357,32.0743,19600.0
2011-05-09 13:35:00,49.8,49.8,49.74,49.76,18100.0,32.0743,32.0743,32.0357,32.0486,18100.0
2011-05-09 13:40:00,49.75,49.78,49.73,49.75,26300.0,32.0421,32.0614,32.0292,32.0421,26300.0
2011-05-09 13:45:00,49.75,49.77,49.71,49.75,43600.0,32.0421,32.055,32.0164,32.0421,43600.0
2011-05-09 13:50:00,49.75,49.77,49.74,49.74,17900.0,32.0421,32.055,32.0357,32.0357,17900.0
2011-05-09 13:55:00,49.73,49.74,49.69,49.71,17300.0,32.0292,32.0357,32.0035,32.0164,17300.0
2011-05-09 14:00:00,49.72,49.73,49.68,49.68,25400.0,32.0228,32.0292,31.997,31.997,25400.0
2011-05-09 14:05:00,49.68,49.72,49.68,49.72,14500.0,31.997,32.0228,31.997,32.0228,14500.0
2011-05-09 14:10:00,49.71,49.74,49.71,49.73,17000.0,32.0164,32.0357,32.0164,32.0292,17000.0
2011-05-09 14:15:00,49.74,49.76,49.72,49.76,18600.0,32.0357,32.0486,32.0228,32.0486,18600.0
2011-05-09 14:20:00,49.76,49.77,49.73,49.74,19000.0,32.0486,32.055,32.0292,32.0357,19000.0
2011-05-09 14:25:00,49.73,49.73,49.67,49.68,34500.0,32.0292,32.0292,31.9906,31.997,34500.0
2011-05-09 14:30:00,49.69,49.8,49.69,49.79,15900.0,32.0035,32.0743,32.0035,32.0679,15900.0
2011-05-09 14:35:00,49.79,49.83,49.79,49.83,31500.0,32.0679,32.0936,32.0679,32.0936,31500.0
2011-05-09 14:40:00,49.83,49.87,49.83,49.83,35000.0,32.0936,32.1194,32.0936,32.0936,35000.0
2011-05-09 14:45:00,49.83,49.83,49.77,49.78,22700.0,32.0936,32.0936,32.055,32.0614,22700.0
2011-05-09 14:50:00,49.79,49.83,49.78,49.82,17400.0,32.0679,32.0936,32.0614,32.0872,17400.0
2011-05-09 14:55:00,49.83,49.85,49.8,49.82,49300.0,32.0936,32.1065,32.0743,32.0872,49300.0
2011-05-09 15:00:00,49.83,49.88,49.82,49.87,26300.0,32.0936,32.1259,32.0872,32.1194,26300.0
2011-05-09 15:05:00,49.88,49.88,49.79,49.83,41600.0,32.1259,32.1259,32.0679,32.0936,41600.0
2011-05-09 15:10:00,49.84,49.85,49.8,49.8,21100.0,32.1001,32.1065,32.0743,32.0743,21100.0
2011-05-09 15:15:00,49.8,49.85,49.8,49.85,23600.0,32.0743,32.1065,32.0743,32.1065,23600.0
2011-05-09 15:20:00,49.84,49.86,49.77,49.81,42700.0,32.1001,32.113,32.055,32.0808,42700.0
2011-05-09 15:25:00,49.81,49.82,49.77,49.8,25900.0,32.0808,32.0872,32.055,32.0743,25900.0
2011-05-09 15:30:00,49.8,49.83,49.79,49.81,60500.0,32.0743,32.0936,32.0679,32.0808,60500.0
2011-05-09 15:35:00,49.8,49.84,49.8,49.84,37600.0,32.0743,32.1001,32.0743,32.1001,37600.0
2011-05-09 15:40:00,49.84,49.84,49.77,49.8,35400.0,32.1001,32.1001,32.055,32.0743,35400.0
2011-05-09 15:45:00,49.81,49.94,49.81,49.91,90200.0,32.0808,32.1645,32.0808,32.1452,90200.0
2011-05-09 15:50:00,49.91,49.93,49.86,49.87,94900.0,32.1452,32.1581,32.113,32.1194,94900.0
2011-05-09 15:55:00,49.87,49.89,49.84,49.87,75300.0,32.1194,32.1323,32.1001,32.1194,75300.0
2011-05-10 09:30:00,50.1,50.31,49.94,49.97,51600.0,32.2675,32.4028,32.1645,32.1838,51600.0
2011-05-10 09:35:00,49.97,49.98,49.75,49.95,40500.0,32.1838,32.1903,32.0421,32.1709,40500.0
2011-05-10 09:40:00,49.95,50.0,49.91,49.98,45100.0,32.1709,32.2031,32.1452,32.1903,45100.0
2011-05-10 09:45:00,49.98,50.0,49.91,49.93,104000.0,32.1903,32.2031,32.1452,32.1581,104000.0
2011-05-10 09:50:00,49.94,49.98,49.84,49.84,26700.0,32.1645,32.1903,32.1001,32.1001,26700.0
2011-05-10 09:55:00,49.82,49.91,49.82,49.89,38500.0,32.0872,32.1452,32.0872,32.1323,38500.0
2011-05-10 10:00:00,49.89,49.97,49.89,49.94,65500.0,32.1323,32.1838,32.1323,32.1645,65500.0
2011-05-10 10:05:00,49.94,49.97,49.9,49.94,62700.0,32.1645,32.1838,32.1387,32.1645,62700.0
2011-05-10 10:10:00,49.95,49.95,49.91,49.91,38300.0,32.1709,32.1709,32.1452,32.1452,38300.0
2011-05-10 10:15:00,49.91,49.95,49.88,49.94,49200.0,32.1452,32.1709,32.1259,32.1645,49200.0
2011-05-10 10:20:00,49.93,49.97,49.9,49.91,42800.0,32.1581,32.1838,32.1387,32.1452,42800.0
2011-05-10 10:25:00,49.92,49.95,49.9,49.92,21100.0,32.1516,32.1709,32.1387,32.1516,21100.0
2011-05-10 10:30:00,49.92,49.95,49.92,49.95,11100.0,32.1516,32.1709,32.1516,32.1709,11100.0
2011-05-10 10:35:00,49.95,49.95,49.9,49.93,29700.0,32.1709,32.1709,32.1387,32.1581,29700.0
2011-05-10 10:40:00,49.93,49.93,49.87,49.89,28100.0,32.1581,32.1581,32.1194,32.1323,28100.0
2011-05-10 10:45:00,49.89,49.9,49.81,49.81,44900.0,32.1323,32.1387,32.0808,32.0808,44900.0
2011-05-10 10:50:00,49.82,49.85,49.81,49.83,13800.0,32.0872,32.1065,32.0808,32.0936,13800.0
2011-05-10 10:55:00,49.84,49.87,49.78,49.78,20700.0,32.1001,32.1194,32.0614,32.0614,20700.0
2011-05-10 11:00:00,49.77,49.85,49.74,49.81,21600.0,32.055,32.1065,32.0357,32.0808,21600.0
2011-05-10 11:05:00,49.82,49.82,49.76,49.76,18300.0,32.0872,32.0872,32.0486,32.0486,18300.0
2011-05-10 11:10:00,49.77,49.84,49.76,49.83,17900.0,32.055,32.1001,32.0486,32.0936,17900.0
2011-05-10 11:15:00,49.83,49.87,49.8,49.8,15900.0,32.0936,32.1194,32.0743,32.0743,15900.0
2011-05-10 11:20:00,49.8,49.82,49.72,49.77,15400.0,32.0743,32.0872,32.0228,32.055,15400.0
2011-05-10 11:25:00,49.77,49.78,49.68,49.71,50200.0,32.055,32.0614,31.997,32.0164,50200.0
2011-05-10 11:30:00,49.71,49.72,49.62,49.67,58400.0,32.0164,32.0228,31.9584,31.9906,58400.0
2011-05-10 11:35:00,49.67,49.69,49.58,49.62,30000.0,31.9906,32.0035,31.9326,31.9584,30000.0
2011-05-10 11:40:00,49.62,49.66,49.6,49.66,22800.0,31.9584,31.9842,31.9455,31.9842,22800.0
2011-05-10 11:45:00,49.66,49.71,49.66,49.71,9900.0,31.9842,32.0164,31.9842,32.0164,9900.0
2011-05-10 11:50:00,49.7,49.75,49.7,49.75,12000.0,32.0099,32.0421,32.0099,32.0421,12000.0
2011-05-10 11:55:00,49.75,49.79,49.74,49.78,13200.0,32.0421,32.0679,32.0357,32.0614,13200.0
2011-05-10 12:00:00,49.78,49.81,49.75,49.78,18600.0,32.0614,32.0808,32.0421,32.0614,18600.0
2011-05-10 12:05:00,49.78,49.79,49.75,49.79,14900.0,32.0614,32.0679,32.0421,32.0679,14900.0
2011-05-10 12:10:00,49.79,49.83,49.78,49.83,17900.0,32.0679,32.0936,32.0614,32.0936,17900.0
2011-05-10 12:15:00,49.84,49.93,49.8,49.93,72300.0,32.1001,32.1581,32.0743,32.1581,72300.0
2011-05-10 12:20:00,49.93,49.94,49.88,49.9,37800.0,32.1581,32.1645,32.1259,32.1387,37800.0
2011-05-10 12:25:00,49.9,49.92,49.84,49.88,29700.0,32.1387,32.1516,32.1001,32.1259,29700.0
2011-05-10 12:30:00,49.89,50.0,49.87,50.0,88000.0,32.1323,32.2031,32.1194,32.2031,88000.0
2011-05-10 12:35:00,50.0,50.08,49.99,50.05,63500.0,32.2031,32.2547,32.1967,32.2353,63500.0
2011-05-10 12:40:00,50.05,50.06,49.96,49.96,62200.0,32.2353,32.2418,32.1774,32.1774,62200.0
2011-05-10 12:45:00,49.97,50.04,49.97,50.0,124600.0,32.1838,32.2289,32.1838,32.2031,124600.0
2011-05-10 12:50:00,50.01,50.03,49.98,50.0,19000.0,32.2096,32.2225,32.1903,32.2031,19000.0
2011-05-10 12:55:00,50.01,50.03,50.0,50.01,31500.0,32.2096,32.2225,32.2031,32.2096,31500.0
2011-05-10 13:00:00,50.0,50.01,49.97,49.99,50100.0,32.2031,32.2096,32.1838,32.1967,50100.0
2011-05-10 13:05:00,49.99,50.0,49.95,49.97,17800.0,32.1967,32.2031,32.1709,32.1838,17800.0
2011-05-10 13:10:00,49.97,50.0,49.95,49.98,28600.0,32.1838,32.2031,32.1709,32.1903,28600.0
2011-05-10 13:15:00,49.99,50.0,49.98,50.0,25100.0,32.1967,32.2031,32.1903,32.2031,25100.0
2011-05-10 13:20:00,50.0,50.01,49.99,50.0,75400.0,32.2031,32.2096,32.1967,32.2031,75400.0
2011-05-10 13:25:00,50.0,50.0,49.99,50.0,110100.0,32.2031,32.2031,32.1967,32.2031,110100.0
2011-05-10 13:30:00,50.0,50.0,49.98,49.99,47500.0,32.2031,32.2031,32.1903,32.1967,47500.0
2011-05-10 13:35:00,49.99,50.0,49.98,49.99,10300.0,32.1967,32.2031,32.1903,32.1967,10300.0
2011-05-10 13:40:00,50.0,50.0,49.99,50.0,18200.0,32.2031,32.2031,32.1967,32.2031,18200.0
2011-05-10 13:45:00,50.0,50.01,49.99,50.01,29500.0,32.2031,32.2096,32.1967,32.2096,29500.0
2011-05-10 13:50:00,50.0,50.04,49.99,50.03,119300.0,32.2031,32.2289,32.1967,32.2225,119300.0
2011-05-10 13:55:00,50.04,50.06,50.03,50.06,56100.0,32.2289,32.2418,32.2225,32.2418,56100.0
2011-05-10 14:00:00,50.06,50.14,50.05,50.11,119200.0,32.2418,32.2933,32.2353,32.274,119200.0
2011-05-10 14:05:00,50.11,50.12,50.09,50.09,50300.0,32.274,32.2804,32.2611,32.2611,50300.0
2011-05-10 14:10:00,50.1,50.13,50.08,50.12,103700.0,32.2675,32.2869,32.2547,32.2804,103700.0
2011-05-10 14:15:00,50.11,50.13,50.06,50.09,41900.0,32.274,32.2869,32.2418,32.2611,41900.0
2011-05-10 14:20:00,50.09,50.12,50.09,50.1,60300.0,32.2611,32.2804,32.2611,32.2675,60300.0
2011-05-10 14:25:00,50.1,50.18,50.08,50.18,36800.0,32.2675,32.3191,32.2547,32.3191,36800.0
2011-05-10 14:30:00,50.18,50.27,50.17,50.26,48700.0,32.3191,32.377,32.3126,32.3706,48700.0
2011-05-10 14:35:00,50.27,50.45,50.27,50.45,57400.0,32.377,32.493,32.377,32.493,57400.0
2011-05-10 14:40:00,50.45,50.49,50.38,50.49,28800.0,32.493,32.5187,32.4479,32.5187,28800.0
2011-05-10 14:45:00,50.49,50.54,50.48,50.51,39300.0,32.5187,32.5509,32.5123,32.5316,39300.0
2011-05-10 14:50:00,50.51,50.54,50.45,50.45,49700.0,32.5316,32.5509,32.493,32.493,49700.0
2011-05-10 14:55:00,50.46,50.5,50.44,50.5,45800.0,32.4994,32.5252,32.4865,32.5252,45800.0
2011-05-10 15:00:00,50.5,50.57,50.43,50.56,68300.0,32.5252,32.5703,32.4801,32.5638,68300.0
2011-05-10 15:05:00,50.57,50.57,50.5,50.52,75600.0,32.5703,32.5703,32.5252,32.5381,75600.0
2011-05-10 15:10:00,50.53,50.57,50.52,50.54,38200.0,32.5445,32.5703,32.5381,32.5509,38200.0
2011-05-10 15:15:00,50.55,50.74,50.53,50.7,140600.0,32.5574,32.6797,32.5445,32.654,140600.0
2011-05-10 15:20:00,50.69,50.73,50.62,50.68,140500.0,32.6475,32.6733,32.6025,32.6411,140500.0
2011-05-10 15:25:00,50.69,50.71,50.65,50.67,60400.0,32.6475,32.6604,32.6218,32.6347,60400.0
2011-05-10 15:30:00,50.67,50.7,50.65,50.69,78300.0,32.6347,32.654,32.6218,32.6475,78300.0
2011-05-10 15:35:00,50.69,50.7,50.63,50.64,69500.0,32.6475,32.654,32.6089,32.6153,69500.0
2011-05-10 15:40:00,50.64,50.65,50.58,50.64,70700.0,32.6153,32.6218,32.5767,32.6153,70700.0
2011-05-10 15:45:00,50.65,50.65,50.58,50.62,74600.0,32.6218,32.6218,32.5767,32.6025,74600.0
2011-05-10 15:50:00,50.61,50.64,50.56,50.61,98300.0,32.596,32.6153,32.5638,32.596,98300.0
2011-05-10 15:55:00,50.61,50.69,50.58,50.67,195100.0,32.596,32.6475,32.5767,32.6347,195100.0
2011-05-11 09:30:00,50.51,50.6,50.45,50.56,33800.0,32.5316,32.5896,32.493,32.5638,33800.0
2011-05-11 09:35:00,50.53,50.61,50.39,50.45,39000.0,32.5445,32.596,32.4543,32.493,39000.0
2011-05-11 09:40:00,50.45,50.55,50.45,50.45,27700.0,32.493,32.5574,32.493,32.493,27700.0
2011-05-11 09:45:00,50.47,50.53,50.45,50.47,28800.0,32.5058,32.5445,32.493,32.5058,28800.0
2011-05-11 09:50:00,50.47,50.51,50.46,50.5,45600.0,32.5058,32.5316,32.4994,32.5252,45600.0
2011-05-11 09:55:00,50.49,50.5,50.35,50.41,38100.0,32.5187,32.5252,32.4286,32.4672,38100.0
2011-05-11 10:00:00,50.4,50.5,50.33,50.33,52600.0,32.4608,32.5252,32.4157,32.4157,52600.0
2011-05-11 10:05:00,50.33,50.47,50.31,50.47,14900.0,32.4157,32.5058,32.4028,32.5058,14900.0
2011-05-11 10:10:00,50.46,50.48,50.33,50.45,88100.0,32.4994,32.5123,32.4157,32.493,88100.0
2011-05-11 10:15:00,50.45,50.5,50.44,50.5,29900.0,32.493,32.5252,32.4865,32.5252,29900.0
2011-05-11 10:20:00,50.5,50.5,50.47,50.5,18200.0,32.5252,32.5252,32.5058,32.5252,18200.0
2011-05-11 10:25:00,50.49,50.5,50.42,50.46,18000.0,32.5187,32.5252,32.4736,32.4994,18000.0
2011-05-11 10:30:00,50.46,50.49,50.41,50.46,20100.0,32.4994,32.5187,32.4672,32.4994,20100.0
2011-05-11 10:35:00,50.47,50.5,50.45,50.48,34500.0,32.5058,32.5252,32.493,32.5123,34500.0
2011-05-11 10:40:00,50.48,50.5,50.48,50.5,23600.0,32.5123,32.5252,32.5123,32.5252,23600.0
2011-05-11 10:45:00,50.49,50.5,50.49,50.5,44500.0,32.5187,32.5252,32.5187,32.5252,44500.0
2011-05-11 10:50:00,50.5,50.52,50.49,50.49,55300.0,32.5252,32.5381,32.5187,32.5187,55300.0
2011-05-11 10:55:00,50.5,50.58,50.45,50.48,133800.0,32.5252,32.5767,32.493,32.5123,133800.0
2011-05-11 11:00:00,50.48,50.5,50.43,50.5,40900.0,32.5123,32.5252,32.4801,32.5252,40900.0
2011-05-11 11:05:00,50.5,50.5,50.48,50.5,28000.0,32.5252,32.5252,32.5123,32.5252,28000.0
2011-05-11 11:10:00,50.49,50.5,50.47,50.49,13700.0,32.5187,32.5252,32.5058,32.5187,13700.0
2011-05-11 11:15:00,50.5,50.5,50.49,50.5,37500.0,32.5252,32.5252,32.5187,32.5252,37500.0
2011-05-11 11:20:00,50.5,50.5,50.48,50.5,20500.0,32.5252,32.5252,32.5123,32.5252,20500.0
2011-05-11 11:25:00,50.49,50.5,50.49,50.5,38500.0,32.5187,32.5252,32.5187,32.5252,38500.0
2011-05-11 11:30:00,50.49,50.65,50.49,50.63,93100.0,32.5187,32.6218,32.5187,32.6089,93100.0
2011-05-11 11:35:00,50.63,50.65,50.51,50.54,46800.0,32.6089,32.6218,32.5316,32.5509,46800.0
2011-05-11 11:40:00,50.53,50.56,50.52,50.53,23800.0,32.5445,32.5638,32.5381,32.5445,23800.0
2011-05-11 11:45:00,50.52,50.52,50.44,50.45,15800.0,32.5381,32.5381,32.4865,32.493,15800.0
2011-05-11 11:50:00,50.46,50.5,50.46,50.49,19600.0,32.4994,32.5252,32.4994,32.5187,19600.0
2011-05-11 11:55:00,50.5,50.5,50.31,50.36,34200.0,32.5252,32.5252,32.4028,32.435,34200.0
2011-05-11 12:00:00,50.36,50.37,50.24,50.25,70900.0,32.435,32.4414,32.3577,32.3642,70900.0
2011-05-11 12:05:00,50.24,50.32,50.23,50.31,18800.0,32.3577,32.4092,32.3513,32.4028,18800.0
2011-05-11 12:10:00,50.3,50.31,50.2,50.2,62100.0,32.3964,32.4028,32.332,32.332,62100.0
2011-05-11 12:15:00,50.2,50.2,49.95,50.02,55900.0,32.332,32.332,32.1709,32.216,55900.0
2011-05-11 12:20:00,50.01,50.05,49.99,50.05,14600.0,32.2096,32.2353,32.1967,32.2353,14600.0
2011-05-11 12:25:00,50.05,50.06,50.0,50.01,29700.0,32.2353,32.2418,32.2031,32.2096,29700.0
2011-05-11 12:30:00,50.0,50.1,49.98,50.06,27400.0,32.2031,32.2675,32.1903,32.2418,27400.0
2011-05-11 12:35:00,50.06,50.17,50.04,50.15,27400.0,32.2418,32.3126,32.2289,32.2997,27400.0
2011-05-11 12:40:00,50.15,50.19,50.13,50.19,15900.0,32.2997,32.3255,32.2869,32.3255,15900.0
2011-05-11 12:45:00,50.2,50.2,50.02,50.03,36400.0,32.332,32.332,32.216,32.2225,36400.0
2011-05-11 12:50:00,50.04,50.1,50.0,50.09,34700.0,32.2289,32.2675,32.2031,32.2611,34700.0
2011-05-11 12:55:00,50.09,50.23,50.09,50.23,34700.0,32.2611,32.3513,32.2611,32.3513,34700.0
2011-05-11 13:00:00,50.23,50.24,50.12,50.13,17500.0,32.3513,32.3577,32.2804,32.2869,17500.0
2011-05-11 13:05:00,50.12,50.17,50.09,50.09,12000.0,32.2804,32.3126,32.2611,32.2611,12000.0
2011-05-11 13:10:00,50.09,50.11,50.01,50.04,16000.0,32.2611,32.274,32.2096,32.2289,16000.0
2011-05-11 13:15:00,50.05,50.11,49.95,49.95,59000.0,32.2353,32.274,32.1709,32.1709,59000.0
2011-05-11 13:20:00,49.95,49.98,49.93,49.95,17000.0,32.1709,32.1903,32.1581,32.1709,17000.0
2011-05-11 13:25:00,49.94,49.96,49.87,49.9,36300.0,32.1645,32.1774,32.1194,32.1387,36300.0
2011-05-11 13:30:00,49.9,49.95,49.87,49.88,33000.0,32.1387,32.1709,32.1194,32.1259,33000.0
2011-05-11 13:35:00,49.88,49.88,49.77,49.88,23700.0,32.1259,32.1259,32.055,32.1259,23700.0
2011-05-11 13:40:00,49.86,49.9,49.85,49.89,21500.0,32.113,32.1387,32.1065,32.1323,21500.0
2011-05-11 13:45:00,49.9,49.95,49.87,49.88,30400.0,32.1387,32.1709,32.1194,32.1259,30400.0
2011-05-11 13:50:00,49.88,49.9,49.86,49.9,21200.0,32.1259,32.1387,32.113,32.1387,21200.0
2011-05-11 13:55:00,49.9,49.91,49.81,49.83,21400.0,32.1387,32.1452,32.0808,32.0936,21400.0
2011-05-11 14:00:00,49.82,49.89,49.82,49.87,12500.0,32.0872,32.1323,32.0872,32.1194,12500.0
2011-05-11 14:05:00,49.86,49.91,49.83,49.85,35900.0,32.113,32.1452,32.0936,32.1065,35900.0
2011-05-11 14:10:00,49.85,49.85,49.8,49.8,23800.0,32.1065,32.1065,32.0743,32.0743,23800.0
2011-05-11 14:15:00,49.8,49.81,49.79,49.79,24200.0,32.0743,32.0808,32.0679,32.0679,24200.0
2011-05-11 14:20:00,49.79,49.81,49.73,49.74,25800.0,32.0679,32.0808,32.0292,32.0357,25800.0
2011-05-11 14:25:00,49.74,49.76,49.69,49.7,25600.0,32.0357,32.0486,32.0035,32.0099,25600.0
2011-05-11 14:30:00,49.69,49.72,49.69,49.69,80000.0,32.0035,32.0228,32.0035,32.0035,80000.0
2011-05-11 14:35:00,49.68,49.77,49.68,49.74,63500.0,31.997,32.055,31.997,32.0357,63500.0
2011-05-11 14:40:00,49.75,49.8,49.73,49.79,36300.0,32.0421,32.0743,32.0292,32.0679,36300.0
2011-05-11 14:45:00,49.78,49.8,49.73,49.74,28900.0,32.0614,32.0743,32.0292,32.0357,28900.0
2011-05-11 14:50:00,49.74,49.75,49.7,49.74,24000.0,32.0357,32.0421,32.0099,32.0357,24000.0
2011-05-11 14:55:00,49.74,49.77,49.66,49.66,39600.0,32.0357,32.055,31.9842,31.9842,39600.0
2011-05-11 15:00:00,49.67,49.71,49.66,49.7,19800.0,31.9906,32.0164,31.9842,32.0099,19800.0
2011-05-11 15:05:00,49.71,49.75,49.7,49.74,26600.0,32.0164,32.0421,32.0099,32.0357,26600.0
2011-05-11 15:10:00,49.74,49.79,49.73,49.78,39500.0,32.0357,32.0679,32.0292,32.0614,39500.0
2011-05-11 15:15:00,49.78,49.84,49.76,49.83,35800.0,32.0614,32.1001,32.0486,32.0936,35800.0
2011-05-11 15:20:00,49.84,49.92,49.82,49.9,68300.0,32.1001,32.1516,32.0872,32.1387,68300.0
2011-05-11 15:25:00,49.9,49.96,49.9,49.95,21700.0,32.1387,32.1774,32.1387,32.1709,21700.0
2011-05-11 15:30:00,49.94,49.97,49.9,49.9,42800.0,32.1645,32.1838,32.1387,32.1387,42800.0
2011-05-11 15:35:00,49.9,49.93,49.85,49.89,60300.0,32.1387,32.1581,32.1065,32.1323,60300.0
2011-05-11 15:40:00,49.9,49.95,49.89,49.93,45300.0,32.1387,32.1709,32.1323,32.1581,45300.0
2011-05-11 15:45:00,49.94,49.99,49.9,49.98,57300.0,32.1645,32.1967,32.1387,32.1903,57300.0
2011-05-11 15:50:00,49.98,50.07,49.94,50.06,61000.0,32.1903,32.2482,32.1645,32.2418,61000.0
2011-05-11 15:55:00,50.06,50.11,50.03,50.04,82400.0,32.2418,32.274,32.2225,32.2289,82400.0
2011-05-12 09:30:00,49.84,49.95,49.58,49.68,44600.0,32.1001,32.1709,31.9326,31.997,44600.0
2011-05-12 09:35:00,49.72,49.78,49.59,49.65,66300.0,32.0228,32.0614,31.9391,31.9777,66300.0
2011-05-12 09:40:00,49.65,49.66,49.39,49.49,80600.0,31.9777,31.9842,31.8103,31.8747,80600.0
2011-05-12 09:45:00,49.48,49.74,49.43,49.72,64100.0,31.8682,32.0357,31.836,32.0228,64100.0
2011-05-12 09:50:00,49.72,49.72,49.55,49.57,33900.0,32.0228,32.0228,31.9133,31.9262,33900.0
2011-05-12 09:55:00,49.56,49.75,49.55,49.74,22700.0,31.9198,32.0421,31.9133,32.0357,22700.0
2011-05-12 10:00:00,49.75,49.82,49.62,49.68,46800.0,32.0421,32.0872,31.9584,31.997,46800.0
2011-05-12 10:05:00,49.67,49.86,49.64,49.86,67600.0,31.9906,32.113,31.9713,32.113,67600.0
2011-05-12 10:10:00,49.89,50.01,49.88,49.99,57200.0,32.1323,32.2096,32.1259,32.1967,57200.0
2011-05-12 10:15:00,50.0,50.05,49.86,49.87,39300.0,32.2031,32.2353,32.113,32.1194,39300.0
2011-05-12 10:20:00,49.88,50.01,49.86,50.01,29600.0,32.1259,32.2096,32.113,32.2096,29600.0
2011-05-12 10:25:00,50.02,50.02,49.89,49.96,35300.0,32.216,32.216,32.1323,32.1774,35300.0
2011-05-12 10:30:00,49.95,50.01,49.84,49.96,56700.0,32.1709,32.2096,32.1001,32.1774,56700.0
2011-05-12 10:35:00,49.97,49.98,49.92,49.97,10100.0,32.1838,32.1903,32.1516,32.1838,10100.0
2011-05-12 10:40:00,49.99,50.03,49.89,49.9,60100.0,32.1967,32.2225,32.1323,32.1387,60100.0
2011-05-12 10:45:00,49.89,50.0,49.88,49.98,25000.0,32.1323,32.2031,32.1259,32.1903,25000.0
2011-05-12 10:50:00,49.99,50.0,49.9,49.93,30000.0,32.1967,32.2031,32.1387,32.1581,30000.0
2011-05-12 10:55:00,49.94,50.0,49.93,49.96,25500.0,32.1645,32.2031,32.1581,32.1774,25500.0
2011-05-12 11:00:00,49.95,50.0,49.89,50.0,41100.0,32.1709,32.2031,32.1323,32.2031,41100.0
2011-05-12 11:05:00,49.99,49.99,49.94,49.94,18500.0,32.1967,32.1967,32.1645,32.1645,18500.0
2011-05-12 11:10:00,49.95,50.0,49.95,49.99,43900.0,32.1709,32.2031,32.1709,32.1967,43900.0
2011-05-12 11:15:00,50.0,50.0,49.97,50.0,60700.0,32.2031,32.2031,32.1838,32.2031,60700.0
2011-05-12 11:20:00,50.0,50.0,49.97,49.99,49300.0,32.2031,32.2031,32.1838,32.1967,49300.0
2011-05-12 11:25:00,49.99,50.1,49.98,50.09,92400.0,32.1967,32.2675,32.1903,32.2611,92400.0
2011-05-12 11:30:00,50.09,50.32,50.09,50.19,42000.0,32.2611,32.4092,32.2611,32.3255,42000.0
2011-05-12 11:35:00,50.21,50.25,50.2,50.24,21300.0,32.3384,32.3642,32.332,32.3577,21300.0
2011-05-12 11:40:00,50.24,50.33,50.18,50.29,72100.0,32.3577,32.4157,32.3191,32.3899,72100.0
2011-05-12 11:45:00,50.29,50.3,50.18,50.26,17600.0,32.3899,32.3964,32.3191,32.3706,17600.0
2011-05-12 11:50:00,50.27,50.29,50.22,50.27,23100.0,32.377,32.3899,32.3448,32.377,23100.0
2011-05-12 11:55:00,50.27,50.28,50.13,50.15,17600.0,32.377,32.3835,32.2869,32.2997,17600.0
2011-05-12 12:00:00,50.16,50.25,50.15,50.19,22600.0,32.3062,32.3642,32.2997,32.3255,22600.0
2011-05-12 12:05:00,50.19,50.23,50.16,50.22,8600.0,32.3255,32.3513,32.3062,32.3448,8600.0
2011-05-12 12:10:00,50.23,50.25,50.22,50.25,16800.0,32.3513,32.3642,32.3448,32.3642,16800.0
2011-05-12 12:15:00,50.25,50.25,50.18,50.24,18100.0,32.3642,32.3642,32.3191,32.3577,18100.0
2011-05-12 12:20:00,50.23,50.25,50.21,50.24,20900.0,32.3513,32.3642,32.3384,32.3577,20900.0
2011-05-12 12:25:00,50.24,50.25,50.22,50.25,13700.0,32.3577,32.3642,32.3448,32.3642,13700.0
2011-05-12 12:30:00,50.24,50.25,50.21,50.25,31700.0,32.3577,32.3642,32.3384,32.3642,31700.0
2011-05-12 12:35:00,50.24,50.25,50.2,50.23,22700.0,32.3577,32.3642,32.332,32.3513,22700.0
2011-05-12 12:40:00,50.24,50.25,50.15,50.16,21500.0,32.3577,32.3642,32.2997,32.3062,21500.0
2011-05-12 12:45:00,50.17,50.21,50.14,50.15,43200.0,32.3126,32.3384,32.2933,32.2997,43200.0
2011-05-12 12:50:00,50.16,50.22,50.16,50.17,19400.0,32.3062,32.3448,32.3062,32.3126,19400.0
2011-05-12 12:55:00,50.18,50.29,50.18,50.27,32300.0,32.3191,32.3899,32.3191,32.377,32300.0
2011-05-12 13:00:00,50.28,50.53,50.28,50.53,76500.0,32.3835,32.5445,32.3835,32.5445,76500.0
2011-05-12 13:05:00,50.53,50.55,50.48,50.5,21900.0,32.5445,32.5574,32.5123,32.5252,21900.0
2011-05-12 13:10:00,50.51,50.53,50.49,50.52,29100.0,32.5316,32.5445,32.5187,32.5381,29100.0
2011-05-12 13:15:00,50.53,50.59,50.48,50.48,92500.0,32.5445,32.5831,32.5123,32.5123,92500.0
2011-05-12 13:20:00,50.47,50.47,50.39,50.42,65800.0,32.5058,32.5058,32.4543,32.4736,65800.0
2011-05-12 13:25:00,50.42,50.44,50.39,50.4,22300.0,32.4736,32.4865,32.4543,32.4608,22300.0
2011-05-12 13:30:00,50.4,50.41,50.32,50.38,36700.0,32.4608,32.4672,32.4092,32.4479,36700.0
2011-05-12 13:35:00,50.38,50.49,50.38,50.44,18200.0,32.4479,32.5187,32.4479,32.4865,18200.0
2011-05-12 13:40:00,50.45,50.45,50.37,50.39,29100.0,32.493,32.493,32.4414,32.4543,29100.0
2011-05-12 13:45:00,50.39,50.42,50.31,50.35,35300.0,32.4543,32.4736,32.4028,32.4286,35300.0
2011-05-12 13:50:00,50.36,50.41,50.33,50.37,21300.0,32.435,32.4672,32.4157,32.4414,21300.0
2011-05-12 13:55:00,50.37,50.39,50.29,50.33,44100.0,32.4414,32.4543,32.3899,32.4157,44100.0
2011-05-12 14:00:00,50.34,50.4,50.32,50.39,33000.0,32.4221,32.4608,32.4092,32.4543,33000.0
2011-05-12 14:05:00,50.38,50.4,50.36,50.39,57800.0,32.4479,32.4608,32.435,32.4543,57800.0
2011-05-12 14:10:00,50.4,50.4,50.34,50.34,52200.0,32.4608,32.4608,32.4221,32.4221,52200.0
2011-05-12 14:15:00,50.35,50.37,50.28,50.31,32900.0,32.4286,32.4414,32.3835,32.4028,32900.0
2011-05-12 14:20:00,50.33,50.34,50.22,50.23,25200.0,32.4157,32.4221,32.3448,32.3513,25200.0
2011-05-12 14:25:00,50.23,50.26,50.17,50.19,28300.0,32.3513,32.3706,32.3126,32.3255,28300.0
2011-05-12 14:30:00,50.19,50.2,50.14,50.18,40700.0,32.3255,32.332,32.2933,32.3191,40700.0
2011-05-12 14:35:00,50.19,50.21,50.16,50.19,42900.0,32.3255,32.3384,32.3062,32.3255,42900.0
2011-05-12 14:40:00,50.2,50.21,50.17,50.19,22600.0,32.332,32.3384,32.3126,32.3255,22600.0
2011-05-12 14:45:00,50.18,50.2,50.15,50.15,46800.0,32.3191,32.332,32.2997,32.2997,46800.0
2011-05-12 14:50:00,50.15,50.2,50.1,50.13,49700.0,32.2997,32.332,32.2675,32.2869,49700.0
2011-05-12 14:55:00,50.13,50.16,50.08,50.11,66100.0,32.2869,32.3062,32.2547,32.274,66100.0
2011-05-12 15:00:00,50.1,50.14,50.07,50.1,87500.0,32.2675,32.2933,32.2482,32.2675,87500.0
2011-05-12 15:05:00,50.1,50.15,50.04,50.12,61300.0,32.2675,32.2997,32.2289,32.2804,61300.0
2011-05-12 15:10:00,50.12,50.14,50.08,50.1,36400.0,32.2804,32.2933,32.2547,32.2675,36400.0
2011-05-12 15:15:00,50.11,50.26,50.1,50.22,73800.0,32.274,32.3706,32.2675,32.3448,73800.0
2011-05-12 15:20:00,50.23,50.25,50.12,50.16,46700.0,32.3513,32.3642,32.2804,32.3062,46700.0
2011-05-12 15:25:00,50.16,50.31,50.1,50.26,57000.0,32.3062,32.4028,32.2675,32.3706,57000.0
2011-05-12 15:30:00,50.27,50.34,50.19,50.3,61700.0,32.377,32.4221,32.3255,32.3964,61700.0
2011-05-12 15:35:00,50.3,50.36,50.29,50.36,70200.0,32.3964,32.435,32.3899,32.435,70200.0
2011-05-12 15:40:00,50.36,50.39,50.29,50.38,67700.0,32.435,32.4543,32.3899,32.4479,67700.0
2011-05-12 15:45:00,50.37,50.47,50.32,50.36,106300.0,32.4414,32.5058,32.4092,32.435,106300.0
2011-05-12 15:50:00,50.36,50.41,50.34,50.36,85700.0,32.435,32.4672,32.4221,32.435,85700.0
2011-05-12 15:55:00,50.37,50.39,50.3,50.33,134100.0,32.4414,32.4543,32.3964,32.4157,134100.0
2011-05-13 09:30:00,53.96,55.33,53.96,55.07,1105200.0,34.7536,35.636,34.7536,35.4685,1105200.0
2011-05-13 09:35:00,55.06,55.23,53.5,53.56,494100.0,35.4621,35.5716,34.4574,34.496,494100.0
2011-05-13 09:40:00,53.56,53.85,53.06,53.83,547700.0,34.496,34.6828,34.174,34.6699,547700.0
2011-05-13 09:45:00,53.83,54.0,53.57,53.74,304600.0,34.6699,34.7794,34.5024,34.6119,304600.0
2011-05-13 09:50:00,53.71,53.73,53.34,53.53,246300.0,34.5926,34.6055,34.3543,34.4767,246300.0
2011-05-13 09:55:00,53.53,53.67,53.05,53.06,261300.0,34.4767,34.5669,34.1675,34.174,261300.0
2011-05-13 10:00:00,53.09,53.49,52.83,53.43,325500.0,34.1933,34.4509,34.0258,34.4123,325500.0
2011-05-13 10:05:00,53.43,53.8,53.0,53.15,223500.0,34.4123,34.6506,34.1353,34.2319,223500.0
2011-05-13 10:10:00,53.17,53.4,53.13,53.29,128600.0,34.2448,34.393,34.2191,34.3221,128600.0
2011-05-13 10:15:00,53.3,53.5,53.27,53.37,136200.0,34.3285,34.4574,34.3092,34.3736,136200.0
2011-05-13 10:20:00,53.37,53.43,53.06,53.18,100900.0,34.3736,34.4123,34.174,34.2513,100900.0
2011-05-13 10:25:00,53.2,53.21,53.01,53.17,95700.0,34.2641,34.2706,34.1418,34.2448,95700.0
2011-05-13 10:30:00,53.17,53.17,52.81,53.12,156000.0,34.2448,34.2448,34.013,34.2126,156000.0
2011-05-13 10:35:00,53.12,53.25,52.91,53.0,128200.0,34.2126,34.2963,34.0774,34.1353,128200.0
2011-05-13 10:40:00,53.0,53.02,52.76,52.79,113100.0,34.1353,34.1482,33.9808,34.0001,113100.0
2011-05-13 10:45:00,52.79,52.8,52.6,52.71,137600.0,34.0001,34.0065,33.8777,33.9485,137600.0
2011-05-13 10:50:00,52.71,52.78,52.36,52.49,146600.0,33.9485,33.9936,33.7231,33.8069,146600.0
2011-05-13 10:55:00,52.5,52.5,52.24,52.36,95300.0,33.8133,33.8133,33.6458,33.7231,95300.0
2011-05-13 11:00:00,52.36,52.58,52.25,52.58,123100.0,33.7231,33.8648,33.6523,33.8648,123100.0
2011-05-13 11:05:00,52.56,52.57,52.31,52.48,124400.0,33.8519,33.8584,33.6909,33.8004,124400.0
2011-05-13 11:10:00,52.49,52.57,52.35,52.55,109200.0,33.8069,33.8584,33.7167,33.8455,109200.0
2011-05-13 11:15:00,52.55,52.57,52.32,52.33,73400.0,33.8455,33.8584,33.6974,33.7038,73400.0
2011-05-13 11:20:00,52.33,52.35,52.0,52.28,100600.0,33.7038,33.7167,33.4913,33.6716,100600.0
2011-05-13 11:25:00,52.28,52.42,52.25,52.34,62300.0,33.6716,33.7618,33.6523,33.7102,62300.0
2011-05-13 11:30:00,52.33,52.48,52.31,52.42,39600.0,33.7038,33.8004,33.6909,33.7618,39600.0
2011-05-13 11:35:00,52.42,52.42,52.3,52.37,45100.0,33.7618,33.7618,33.6845,33.7296,45100.0
2011-05-13 11:40:00,52.36,52.62,52.35,52.56,64100.0,33.7231,33.8906,33.7167,33.8519,64100.0
2011-05-13 11:45:00,52.57,52.58,52.38,52.49,52300.0,33.8584,33.8648,33.736,33.8069,52300.0
2011-05-13 11:50:00,52.48,52.51,52.44,52.44,31400.0,33.8004,33.8197,33.7747,33.7747,31400.0
2011-05-13 11:55:00,52.47,52.51,52.15,52.2,48100.0,33.794,33.8197,33.5879,33.6201,48100.0
2011-05-13 12:00:00,52.18,52.19,52.03,52.15,70000.0,33.6072,33.6136,33.5106,33.5879,70000.0
2011-05-13 12:05:00,52.14,52.14,51.86,51.88,70600.0,33.5814,33.5814,33.4011,33.414,70600.0
2011-05-13 12:10:00,51.87,52.2,51.85,52.0,64000.0,33.4075,33.6201,33.3947,33.4913,64000.0
2011-05-13 12:15:00,52.0,52.05,51.85,52.03,45300.0,33.4913,33.5235,33.3947,33.5106,45300.0
2011-05-13 12:20:00,52.05,52.05,51.72,51.92,48300.0,33.5235,33.5235,33.3109,33.4397,48300.0
2011-05-13 12:25:00,51.92,52.07,51.83,52.05,38400.0,33.4397,33.5363,33.3818,33.5235,38400.0
2011-05-13 12:30:00,52.05,52.27,51.93,52.25,56000.0,33.5235,33.6652,33.4462,33.6523,56000.0
2011-05-13 12:35:00,52.27,52.38,52.27,52.33,65300.0,33.6652,33.736,33.6652,33.7038,65300.0
2011-05-13 12:40:00,52.33,52.51,52.3,52.48,94300.0,33.7038,33.8197,33.6845,33.8004,94300.0
2011-05-13 12:45:00,52.48,52.57,52.41,52.55,77400.0,33.8004,33.8584,33.7553,33.8455,77400.0
2011-05-13 12:50:00,52.55,52.64,52.51,52.63,63100.0,33.8455,33.9035,33.8197,33.897,63100.0
2011-05-13 12:55:00,52.61,52.69,52.44,52.48,126200.0,33.8841,33.9357,33.7747,33.8004,126200.0
2011-05-13 13:00:00,52.5,52.56,52.46,52.54,203000.0,33.8133,33.8519,33.7875,33.8391,203000.0
2011-05-13 13:05:00,52.54,52.55,52.48,52.52,43200.0,33.8391,33.8455,33.8004,33.8262,43200.0
2011-05-13 13:10:00,52.52,52.52,52.36,52.37,57900.0,33.8262,33.8262,33.7231,33.7296,57900.0
2011-05-13 13:15:00,52.37,52.43,52.33,52.42,25300.0,33.7296,33.7682,33.7038,33.7618,25300.0
2011-05-13 13:20:00,52.42,52.53,52.35,52.52,55000.0,33.7618,33.8326,33.7167,33.8262,55000.0
2011-05-13 13:25:00,52.52,52.54,52.35,52.44,32400.0,33.8262,33.8391,33.7167,33.7747,32400.0
2011-05-13 13:30:00,52.45,52.48,52.39,52.44,22900.0,33.7811,33.8004,33.7424,33.7747,22900.0
2011-05-13 13:35:00,52.44,52.5,52.44,52.49,155800.0,33.7747,33.8133,33.7747,33.8069,155800.0
2011-05-13 13:40:00,52.49,52.54,52.48,52.52,47700.0,33.8069,33.8391,33.8004,33.8262,47700.0
2011-05-13 13:45:00,52.53,52.54,52.52,52.52,25400.0,33.8326,33.8391,33.8262,33.8262,25400.0
2011-05-13 13:50:00,52.52,52.55,52.48,52.54,73100.0,33.8262,33.8455,33.8004,33.8391,73100.0
2011-05-13 13:55:00,52.53,52.54,52.48,52.53,35600.0,33.8326,33.8391,33.8004,33.8326,35600.0
2011-05-13 14:00:00,52.53,52.54,52.49,52.53,36100.0,33.8326,33.8391,33.8069,33.8326,36100.0
2011-05-13 14:05:00,52.53,52.53,52.5,52.51,23300.0,33.8326,33.8326,33.8133,33.8197,23300.0
2011-05-13 14:10:00,52.5,52.52,52.48,52.5,46200.0,33.8133,33.8262,33.8004,33.8133,46200.0
2011-05-13 14:15:00,52.5,52.5,52.46,52.49,74700.0,33.8133,33.8133,33.7875,33.8069,74700.0
2011-05-13 14:20:00,52.5,52.5,52.47,52.49,52800.0,33.8133,33.8133,33.794,33.8069,52800.0
2011-05-13 14:25:00,52.49,52.51,52.48,52.5,44600.0,33.8069,33.8197,33.8004,33.8133,44600.0
2011-05-13 14:30:00,52.49,52.59,52.48,52.57,77900.0,33.8069,33.8713,33.8004,33.8584,77900.0
2011-05-13 14:35:00,52.58,52.74,52.55,52.72,110300.0,33.8648,33.9679,33.8455,33.955,110300.0
2011-05-13 14:40:00,52.74,52.78,52.62,52.67,107300.0,33.9679,33.9936,33.8906,33.9228,107300.0
2011-05-13 14:45:00,52.68,52.89,52.67,52.83,108000.0,33.9292,34.0645,33.9228,34.0258,108000.0
2011-05-13 14:50:00,52.82,52.83,52.68,52.7,97200.0,34.0194,34.0258,33.9292,33.9421,97200.0
2011-05-13 14:55:00,52.71,52.75,52.69,52.7,131800.0,33.9485,33.9743,33.9357,33.9421,131800.0
2011-05-13 15:00:00,52.7,52.71,52.54,52.56,137200.0,33.9421,33.9485,33.8391,33.8519,137200.0
2011-05-13 15:05:00,52.57,52.61,52.57,52.59,61700.0,33.8584,33.8841,33.8584,33.8713,61700.0
2011-05-13 15:10:00,52.59,52.64,52.52,52.6,98900.0,33.8713,33.9035,33.8262,33.8777,98900.0
2011-05-13 15:15:00,52.61,52.72,52.6,52.67,90900.0,33.8841,33.955,33.8777,33.9228,90900.0
2011-05-13 15:20:00,52.66,52.77,52.63,52.66,90500.0,33.9163,33.9872,33.897,33.9163,90500.0
2011-05-13 15:25:00,52.66,52.7,52.56,52.65,106500.0,33.9163,33.9421,33.8519,33.9099,106500.0
2011-05-13 15:30:00,52.64,52.76,52.63,52.74,107600.0,33.9035,33.9808,33.897,33.9679,107600.0
2011-05-13 15:35:00,52.74,52.76,52.68,52.7,165900.0,33.9679,33.9808,33.9292,33.9421,165900.0
2011-05-13 15:40:00,52.7,52.72,52.65,52.69,86400.0,33.9421,33.955,33.9099,33.9357,86400.0
2011-05-13 15:45:00,52.7,52.7,52.52,52.58,181300.0,33.9421,33.9421,33.8262,33.8648,181300.0
2011-05-13 15:50:00,52.59,52.63,52.53,52.61,156900.0,33.8713,33.897,33.8326,33.8841,156900.0
2011-05-13 15:55:00,52.61,52.64,52.56,52.58,280700.0,33.8841,33.9035,33.8519,33.8648,280700.0
2011-05-16 09:30:00,52.19,53.0,52.07,52.5,340700.0,33.6136,34.1353,33.5363,33.8133,340700.0
2011-05-16 09:35:00,52.5,52.79,52.49,52.72,132700.0,33.8133,34.0001,33.8069,33.955,132700.0
2011-05-16 09:40:00,52.72,52.73,52.51,52.63,120500.0,33.955,33.9614,33.8197,33.897,120500.0
2011-05-16 09:45:00,52.62,52.75,52.62,52.74,87300.0,33.8906,33.9743,33.8906,33.9679,87300.0
2011-05-16 09:50:00,52.74,52.75,52.5,52.52,90000.0,33.9679,33.9743,33.8133,33.8262,90000.0
2011-05-16 09:55:00,52.53,52.62,52.53,52.57,86000.0,33.8326,33.8906,33.8326,33.8584,86000.0
2011-05-16 10:00:00,52.57,52.6,52.53,52.58,61600.0,33.8584,33.8777,33.8326,33.8648,61600.0
2011-05-16 10:05:00,52.58,52.68,52.51,52.63,101800.0,33.8648,33.9292,33.8197,33.897,101800.0
2011-05-16 10:10:00,52.63,52.65,52.58,52.62,119100.0,33.897,33.9099,33.8648,33.8906,119100.0
2011-05-16 10:15:00,52.62,52.62,52.52,52.56,74200.0,33.8906,33.8906,33.8262,33.8519,74200.0
2011-05-16 10:20:00,52.57,52.6,52.53,52.58,43200.0,33.8584,33.8777,33.8326,33.8648,43200.0
2011-05-16 10:25:00,52.59,52.62,52.58,52.6,63500.0,33.8713,33.8906,33.8648,33.8777,63500.0
2011-05-16 10:30:00,52.6,52.68,52.59,52.68,54000.0,33.8777,33.9292,33.8713,33.9292,54000.0
2011-05-16 10:35:00,52.68,52.83,52.67,52.74,80600.0,33.9292,34.0258,33.9228,33.9679,80600.0
2011-05-16 10:40:00,52.74,52.76,52.59,52.73,65900.0,33.9679,33.9808,33.8713,33.9614,65900.0
2011-05-16 10:45:00,52.74,52.76,52.68,52.71,83500.0,33.9679,33.9808,33.9292,33.9485,83500.0
2011-05-16 10:50:00,52.72,52.76,52.7,52.73,74700.0,33.955,33.9808,33.9421,33.9614,74700.0
2011-05-16 10:55:00,52.73,52.73,52.63,52.66,42800.0,33.9614,33.9614,33.897,33.9163,42800.0
2011-05-16 11:00:00,52.66,52.76,52.65,52.75,81500.0,33.9163,33.9808,33.9099,33.9743,81500.0
2011-05-16 11:05:00,52.75,52.75,52.68,52.69,34200.0,33.9743,33.9743,33.9292,33.9357,34200.0
2011-05-16 11:10:00,52.69,52.73,52.65,52.65,62400.0,33.9357,33.9614,33.9099,33.9099,62400.0
2011-05-16 11:15:00,52.66,52.75,52.65,52.72,62700.0,33.9163,33.9743,33.9099,33.955,62700.0
2011-05-16 11:20:00,52.72,52.74,52.7,52.7,17700.0,33.955,33.9679,33.9421,33.9421,17700.0
2011-05-16 11:25:00,52.71,52.71,52.68,52.7,77700.0,33.9485,33.9485,33.9292,33.9421,77700.0
2011-05-16 11:30:00,52.7,52.71,52.6,52.61,33200.0,33.9421,33.9485,33.8777,33.8841,33200.0
2011-05-16 11:35:00,52.61,52.65,52.58,52.65,25300.0,33.8841,33.9099,33.8648,33.9099,25300.0
2011-05-16 11:40:00,52.64,52.69,52.64,52.67,52000.0,33.9035,33.9357,33.9035,33.9228,52000.0
2011-05-16 11:45:00,52.66,52.67,52.64,52.66,51200.0,33.9163,33.9228,33.9035,33.9163,51200.0
2011-05-16 11:50:00,52.65,52.68,52.64,52.66,53200.0,33.9099,33.9292,33.9035,33.9163,53200.0
2011-05-16 11:55:00,52.65,52.67,52.64,52.64,28700.0,33.9099,33.9228,33.9035,33.9035,28700.0
2011-05-16 12:00:00,52.64,52.65,52.58,52.58,45200.0,33.9035,33.9099,33.8648,33.8648,45200.0
2011-05-16 12:05:00,52.57,52.58,52.4,52.43,23500.0,33.8584,33.8648,33.7489,33.7682,23500.0
2011-05-16 12:10:00,52.43,52.44,52.35,52.43,27800.0,33.7682,33.7747,33.7167,33.7682,27800.0
2011-05-16 12:15:00,52.43,52.49,52.42,52.48,20600.0,33.7682,33.8069,33.7618,33.8004,20600.0
2011-05-16 12:20:00,52.48,52.56,52.47,52.53,26300.0,33.8004,33.8519,33.794,33.8326,26300.0
2011-05-16 12:25:00,52.53,52.54,52.39,52.4,58800.0,33.8326,33.8391,33.7424,33.7489,58800.0
2011-05-16 12:30:00,52.41,52.54,52.41,52.51,19900.0,33.7553,33.8391,33.7553,33.8197,19900.0
2011-05-16 12:35:00,52.49,52.49,52.35,52.4,97800.0,33.8069,33.8069,33.7167,33.7489,97800.0
2011-05-16 12:40:00,52.41,52.47,52.41,52.43,21400.0,33.7553,33.794,33.7553,33.7682,21400.0
2011-05-16 12:45:00,52.43,52.48,52.33,52.38,56200.0,33.7682,33.8004,33.7038,33.736,56200.0
2011-05-16 12:50:00,52.38,52.39,52.25,52.29,59900.0,33.736,33.7424,33.6523,33.678,59900.0
2011-05-16 12:55:00,52.3,52.35,52.27,52.29,33300.0,33.6845,33.7167,33.6652,33.678,33300.0
2011-05-16 13:00:00,52.3,52.32,52.2,52.26,32700.0,33.6845,33.6974,33.6201,33.6587,32700.0
2011-05-16 13:05:00,52.25,52.28,52.19,52.21,17500.0,33.6523,33.6716,33.6136,33.6265,17500.0
2011-05-16 13:10:00,52.21,52.26,52.14,52.23,36800.0,33.6265,33.6587,33.5814,33.6394,36800.0
2011-05-16 13:15:00,52.23,52.39,52.23,52.39,53600.0,33.6394,33.7424,33.6394,33.7424,53600.0
2011-05-16 13:20:00,52.4,52.4,52.29,52.38,23100.0,33.7489,33.7489,33.678,33.736,23100.0
2011-05-16 13:25:00,52.39,52.46,52.38,52.46,25800.0,33.7424,33.7875,33.736,33.7875,25800.0
2011-05-16 13:30:00,52.46,52.47,52.41,52.43,17500.0,33.7875,33.794,33.7553,33.7682,17500.0
2011-05-16 13:35:00,52.42,52.48,52.41,52.48,21500.0,33.7618,33.8004,33.7553,33.8004,21500.0
2011-05-16 13:40:00,52.48,52.57,52.47,52.57,19400.0,33.8004,33.8584,33.794,33.8584,19400.0
2011-05-16 13:45:00,52.57,52.6,52.52,52.56,22600.0,33.8584,33.8777,33.8262,33.8519,22600.0
2011-05-16 13:50:00,52.55,52.6,52.55,52.59,16400.0,33.8455,33.8777,33.8455,33.8713,16400.0
2011-05-16 13:55:00,52.59,52.6,52.53,52.54,40000.0,33.8713,33.8777,33.8326,33.8391,40000.0
2011-05-16 14:00:00,52.53,52.58,52.51,52.58,27000.0,33.8326,33.8648,33.8197,33.8648,27000.0
2011-05-16 14:05:00,52.57,52.6,52.57,52.58,20200.0,33.8584,33.8777,33.8584,33.8648,20200.0
2011-05-16 14:10:00,52.59,52.6,52.57,52.57,26500.0,33.8713,33.8777,33.8584,33.8584,26500.0
2011-05-16 14:15:00,52.56,52.6,52.55,52.6,73500.0,33.8519,33.8777,33.8455,33.8777,73500.0
2011-05-16 14:20:00,52.6,52.6,52.5,52.53,41700.0,33.8777,33.8777,33.8133,33.8326,41700.0
2011-05-16 14:25:00,52.53,52.53,52.44,52.47,30500.0,33.8326,33.8326,33.7747,33.794,30500.0
2011-05-16 14:30:00,52.46,52.54,52.44,52.44,37600.0,33.7875,33.8391,33.7747,33.7747,37600.0
2011-05-16 14:35:00,52.45,52.45,52.25,52.36,44600.0,33.7811,33.7811,33.6523,33.7231,44600.0
2011-05-16 14:40:00,52.37,52.42,52.31,52.42,45900.0,33.7296,33.7618,33.6909,33.7618,45900.0
2011-05-16 14:45:00,52.42,52.54,52.39,52.5,50700.0,33.7618,33.8391,33.7424,33.8133,50700.0
2011-05-16 14:50:00,52.5,52.52,52.45,52.48,34600.0,33.8133,33.8262,33.7811,33.8004,34600.0
2011-05-16 14:55:00,52.48,52.57,52.47,52.55,39300.0,33.8004,33.8584,33.794,33.8455,39300.0
2011-05-16 15:00:00,52.55,52.61,52.55,52.6,88100.0,33.8455,33.8841,33.8455,33.8777,88100.0
2011-05-16 15:05:00,52.6,52.71,52.58,52.71,192300.0,33.8777,33.9485,33.8648,33.9485,192300.0
2011-05-16 15:10:00,52.71,52.72,52.66,52.68,72800.0,33.9485,33.955,33.9163,33.9292,72800.0
2011-05-16 15:15:00,52.69,52.71,52.62,52.63,105100.0,33.9357,33.9485,33.8906,33.897,105100.0
2011-05-16 15:20:00,52.62,52.66,52.56,52.62,56000.0,33.8906,33.9163,33.8519,33.8906,56000.0
2011-05-16 15:25:00,52.62,52.65,52.59,52.63,54000.0,33.8906,33.9099,33.8713,33.897,54000.0
2011-05-16 15:30:00,52.63,52.63,52.54,52.56,66400.0,33.897,33.897,33.8391,33.8519,66400.0
2011-05-16 15:35:00,52.55,52.58,52.51,52.51,104200.0,33.8455,33.8648,33.8197,33.8197,104200.0
2011-05-16 15:40:00,52.5,52.52,52.43,52.43,69200.0,33.8133,33.8262,33.7682,33.7682,69200.0
2011-05-16 15:45:00,52.43,52.43,52.23,52.28,213800.0,33.7682,33.7682,33.6394,33.6716,213800.0
2011-05-16 15:50:00,52.27,52.37,52.24,52.36,141000.0,33.6652,33.7296,33.6458,33.7231,141000.0
2011-05-16 15:55:00,52.36,52.39,52.31,52.35,154900.0,33.7231,33.7424,33.6909,33.7167,154900.0
2011-05-17 09:30:00,51.7,51.91,51.47,51.58,129200.0,33.298,33.4333,33.1499,33.2208,129200.0
2011-05-17 09:35:00,51.56,51.71,51.2,51.28,93800.0,33.2079,33.3045,32.976,33.0275,93800.0
2011-05-17 09:40:00,51.28,51.33,51.03,51.14,46700.0,33.0275,33.0597,32.8665,32.9374,46700.0
2011-05-17 09:45:00,51.16,51.27,51.03,51.04,60700.0,32.9503,33.0211,32.8665,32.873,60700.0
2011-05-17 09:50:00,51.04,51.23,51.03,51.21,73900.0,32.873,32.9953,32.8665,32.9825,73900.0
2011-05-17 09:55:00,51.21,51.36,51.2,51.34,60500.0,32.9825,33.0791,32.976,33.0662,60500.0
2011-05-17 10:00:00,51.34,51.34,51.21,51.24,55300.0,33.0662,33.0662,32.9825,33.0018,55300.0
2011-05-17 10:05:00,51.24,51.3,51.12,51.16,63400.0,33.0018,33.0404,32.9245,32.9503,63400.0
2011-05-17 10:10:00,51.16,51.33,51.14,51.33,31900.0,32.9503,33.0597,32.9374,33.0597,31900.0
2011-05-17 10:15:00,51.34,51.45,51.34,51.35,70300.0,33.0662,33.137,33.0662,33.0726,70300.0
2011-05-17 10:20:00,51.36,51.36,51.28,51.31,37000.0,33.0791,33.0791,33.0275,33.0469,37000.0
2011-05-17 10:25:00,51.3,51.47,51.3,51.45,78100.0,33.0404,33.1499,33.0404,33.137,78100.0
2011-05-17 10:30:00,51.45,51.67,51.43,51.66,82200.0,33.137,33.2787,33.1241,33.2723,82200.0
2011-05-17 10:35:00,51.66,51.75,51.61,51.75,83200.0,33.2723,33.3302,33.2401,33.3302,83200.0
2011-05-17 10:40:00,51.74,51.75,51.61,51.61,33100.0,33.3238,33.3302,33.2401,33.2401,33100.0
2011-05-17 10:45:00,51.61,51.61,51.41,51.48,35200.0,33.2401,33.2401,33.1113,33.1564,35200.0
2011-05-17 10:50:00,51.47,51.59,51.45,51.57,50000.0,33.1499,33.2272,33.137,33.2143,50000.0
2011-05-17 10:55:00,51.57,51.65,51.52,51.54,33900.0,33.2143,33.2658,33.1821,33.195,33900.0
2011-05-17 11:00:00,51.55,51.58,51.51,51.56,46700.0,33.2014,33.2208,33.1757,33.2079,46700.0
2011-05-17 11:05:00,51.57,51.57,51.21,51.28,43500.0,33.2143,33.2143,32.9825,33.0275,43500.0
2011-05-17 11:10:00,51.27,51.37,51.26,51.35,35700.0,33.0211,33.0855,33.0147,33.0726,35700.0
2011-05-17 11:15:00,51.35,51.36,51.17,51.24,39100.0,33.0726,33.0791,32.9567,33.0018,39100.0
2011-05-17 11:20:00,51.24,51.32,51.23,51.27,36800.0,33.0018,33.0533,32.9953,33.0211,36800.0
2011-05-17 11:25:00,51.26,51.34,51.21,51.29,46500.0,33.0147,33.0662,32.9825,33.034,46500.0
2011-05-17 11:30:00,51.29,51.33,51.08,51.12,64500.0,33.034,33.0597,32.8987,32.9245,64500.0
2011-05-17 11:35:00,51.11,51.13,50.91,50.91,94700.0,32.918,32.9309,32.7892,32.7892,94700.0
2011-05-17 11:40:00,50.91,50.93,50.81,50.84,57700.0,32.7892,32.8021,32.7248,32.7442,57700.0
2011-05-17 11:45:00,50.84,51.06,50.83,51.06,31500.0,32.7442,32.8858,32.7377,32.8858,31500.0
2011-05-17 11:50:00,51.07,51.07,51.02,51.02,25900.0,32.8923,32.8923,32.8601,32.8601,25900.0
2011-05-17 11:55:00,51.02,51.06,51.01,51.01,19900.0,32.8601,32.8858,32.8536,32.8536,19900.0
2011-05-17 12:00:00,51.0,51.13,51.0,51.1,41700.0,32.8472,32.9309,32.8472,32.9116,41700.0
2011-05-17 12:05:00,51.11,51.11,50.91,50.92,21300.0,32.918,32.918,32.7892,32.7957,21300.0
2011-05-17 12:10:00,50.92,51.01,50.91,50.99,33500.0,32.7957,32.8536,32.7892,32.8408,33500.0
2011-05-17 12:15:00,51.0,51.01,50.94,50.95,31500.0,32.8472,32.8536,32.8086,32.815,31500.0
2011-05-17 12:20:00,50.95,51.03,50.94,51.02,25500.0,32.815,32.8665,32.8086,32.8601,25500.0
2011-05-17 12:25:00,51.02,51.02,50.91,50.97,24600.0,32.8601,32.8601,32.7892,32.8279,24600.0
2011-05-17 12:30:00,50.97,51.03,50.94,50.96,62800.0,32.8279,32.8665,32.8086,32.8214,62800.0
2011-05-17 12:35:00,50.96,50.96,50.91,50.95,30300.0,32.8214,32.8214,32.7892,32.815,30300.0
2011-05-17 12:40:00,50.96,51.02,50.96,51.0,48200.0,32.8214,32.8601,32.8214,32.8472,48200.0
2011-05-17 12:45:00,51.01,51.02,50.9,50.96,41900.0,32.8536,32.8601,32.7828,32.8214,41900.0
2011-05-17 12:50:00,50.95,51.01,50.92,50.99,39700.0,32.815,32.8536,32.7957,32.8408,39700.0
2011-05-17 12:55:00,50.98,51.0,50.85,50.92,34900.0,32.8343,32.8472,32.7506,32.7957,34900.0
2011-05-17 13:00:00,50.91,50.98,50.91,50.92,41000.0,32.7892,32.8343,32.7892,32.7957,41000.0
2011-05-17 13:05:00,50.93,51.05,50.93,51.05,42600.0,32.8021,32.8794,32.8021,32.8794,42600.0
2011-05-17 13:10:00,51.04,51.09,51.0,51.08,36200.0,32.873,32.9052,32.8472,32.8987,36200.0
2011-05-17 13:15:00,51.07,51.13,51.0,51.0,38500.0,32.8923,32.9309,32.8472,32.8472,38500.0
2011-05-17 13:20:00,51.01,51.02,50.93,51.0,29000.0,32.8536,32.8601,32.8021,32.8472,29000.0
2011-05-17 13:25:00,50.99,51.03,50.94,51.0,30000.0,32.8408,32.8665,32.8086,32.8472,30000.0
2011-05-17 13:30:00,51.0,51.01,50.95,50.98,37700.0,32.8472,32.8536,32.815,32.8343,37700.0
2011-05-17 13:35:00,50.98,51.01,50.92,50.92,31600.0,32.8343,32.8536,32.7957,32.7957,31600.0
2011-05-17 13:40:00,50.93,50.97,50.92,50.97,24200.0,32.8021,32.8279,32.7957,32.8279,24200.0
2011-05-17 13:45:00,50.96,51.01,50.94,50.94,20700.0,32.8214,32.8536,32.8086,32.8086,20700.0
2011-05-17 13:50:00,50.95,51.0,50.94,50.96,35500.0,32.815,32.8472,32.8086,32.8214,35500.0
2011-05-17 13:55:00,50.95,51.01,50.94,50.98,44200.0,32.815,32.8536,32.8086,32.8343,44200.0
2011-05-17 14:00:00,50.97,51.21,50.97,51.15,46400.0,32.8279,32.9825,32.8279,32.9438,46400.0
2011-05-17 14:05:00,51.16,51.26,51.04,51.04,44900.0,32.9503,33.0147,32.873,32.873,44900.0
2011-05-17 14:10:00,51.04,51.07,51.03,51.05,19200.0,32.873,32.8923,32.8665,32.8794,19200.0
2011-05-17 14:15:00,51.05,51.08,51.04,51.05,34700.0,32.8794,32.8987,32.873,32.8794,34700.0
2011-05-17 14:20:00,51.06,51.06,50.96,50.97,26700.0,32.8858,32.8858,32.8214,32.8279,26700.0
2011-05-17 14:25:00,50.96,51.02,50.94,51.02,27900.0,32.8214,32.8601,32.8086,32.8601,27900.0
2011-05-17 14:30:00,51.01,51.06,50.99,51.05,52700.0,32.8536,32.8858,32.8408,32.8794,52700.0
2011-05-17 14:35:00,51.05,51.08,51.04,51.08,26100.0,32.8794,32.8987,32.873,32.8987,26100.0
2011-05-17 14:40:00,51.08,51.08,51.05,51.05,42100.0,32.8987,32.8987,32.8794,32.8794,42100.0
2011-05-17 14:45:00,51.06,51.17,51.05,51.17,55600.0,32.8858,32.9567,32.8794,32.9567,55600.0
2011-05-17 14:50:00,51.17,51.26,51.17,51.21,47400.0,32.9567,33.0147,32.9567,32.9825,47400.0
2011-05-17 14:55:00,51.2,51.36,51.18,51.3,88900.0,32.976,33.0791,32.9631,33.0404,88900.0
2011-05-17 15:00:00,51.3,51.31,51.2,51.24,52600.0,33.0404,33.0469,32.976,33.0018,52600.0
2011-05-17 15:05:00,51.23,51.28,51.12,51.22,53500.0,32.9953,33.0275,32.9245,32.9889,53500.0
2011-05-17 15:10:00,51.23,51.31,51.18,51.18,41100.0,32.9953,33.0469,32.9631,32.9631,41100.0
2011-05-17 15:15:00,51.17,51.21,51.12,51.16,101100.0,32.9567,32.9825,32.9245,32.9503,101100.0
2011-05-17 15:20:00,51.17,51.31,51.16,51.25,66500.0,32.9567,33.0469,32.9503,33.0082,66500.0
2011-05-17 15:25:00,51.24,51.26,51.17,51.22,47900.0,33.0018,33.0147,32.9567,32.9889,47900.0
2011-05-17 15:30:00,51.22,51.26,51.19,51.22,51700.0,32.9889,33.0147,32.9696,32.9889,51700.0
2011-05-17 15:35:00,51.22,51.24,51.16,51.18,89700.0,32.9889,33.0018,32.9503,32.9631,89700.0
2011-05-17 15:40:00,51.19,51.19,51.06,51.06,102400.0,32.9696,32.9696,32.8858,32.8858,102400.0
2011-05-17 15:45:00,51.06,51.18,51.06,51.13,141800.0,32.8858,32.9631,32.8858,32.9309,141800.0
2011-05-17 15:50:00,51.13,51.14,51.05,51.1,113500.0,32.9309,32.9374,32.8794,32.9116,113500.0
2011-05-17 15:55:00,51.1,51.17,51.06,51.17,245400.0,32.9116,32.9567,32.8858,32.9567,245400.0
2011-05-18 09:30:00,51.13,51.22,51.0,51.22,70000.0,32.9309,32.9889,32.8472,32.9889,70000.0
2011-05-18 09:35:00,51.23,51.56,51.23,51.46,30000.0,32.9953,33.2079,32.9953,33.1435,30000.0
2011-05-18 09:40:00,51.48,51.59,51.47,51.53,62200.0,33.1564,33.2272,33.1499,33.1886,62200.0
2011-05-18 09:45:00,51.54,51.64,51.51,51.58,39100.0,33.195,33.2594,33.1757,33.2208,39100.0
2011-05-18 09:50:00,51.59,51.6,51.5,51.59,31300.0,33.2272,33.2336,33.1692,33.2272,31300.0
2011-05-18 09:55:00,51.59,51.59,51.35,51.35,33200.0,33.2272,33.2272,33.0726,33.0726,33200.0
2011-05-18 10:00:00,51.35,51.51,51.32,51.46,43400.0,33.0726,33.1757,33.0533,33.1435,43400.0
2011-05-18 10:05:00,51.46,51.59,51.45,51.58,69200.0,33.1435,33.2272,33.137,33.2208,69200.0
2011-05-18 10:10:00,51.58,51.66,51.57,51.62,43600.0,33.2208,33.2723,33.2143,33.2465,43600.0
2011-05-18 10:15:00,51.61,51.64,51.42,51.44,198400.0,33.2401,33.2594,33.1177,33.1306,198400.0
2011-05-18 10:20:00,51.44,51.44,51.31,51.37,41200.0,33.1306,33.1306,33.0469,33.0855,41200.0
2011-05-18 10:25:00,51.37,51.5,51.37,51.49,84300.0,33.0855,33.1692,33.0855,33.1628,84300.0
2011-05-18 10:30:00,51.5,51.7,51.5,51.69,30900.0,33.1692,33.298,33.1692,33.2916,30900.0
2011-05-18 10:35:00,51.69,51.7,51.52,51.55,47100.0,33.2916,33.298,33.1821,33.2014,47100.0
2011-05-18 10:40:00,51.56,51.59,51.5,51.5,25200.0,33.2079,33.2272,33.1692,33.1692,25200.0
2011-05-18 10:45:00,51.51,51.62,51.5,51.55,63900.0,33.1757,33.2465,33.1692,33.2014,63900.0
2011-05-18 10:50:00,51.55,51.62,51.49,51.49,32000.0,33.2014,33.2465,33.1628,33.1628,32000.0
2011-05-18 10:55:00,51.5,51.6,51.5,51.6,14200.0,33.1692,33.2336,33.1692,33.2336,14200.0
2011-05-18 11:00:00,51.6,51.62,51.58,51.62,33900.0,33.2336,33.2465,33.2208,33.2465,33900.0
2011-05-18 11:05:00,51.62,51.64,51.53,51.57,32000.0,33.2465,33.2594,33.1886,33.2143,32000.0
2011-05-18 11:10:00,51.56,51.57,51.5,51.55,45000.0,33.2079,33.2143,33.1692,33.2014,45000.0
2011-05-18 11:15:00,51.56,51.56,51.51,51.53,165800.0,33.2079,33.2079,33.1757,33.1886,165800.0
2011-05-18 11:20:00,51.52,51.53,51.43,51.46,37600.0,33.1821,33.1886,33.1241,33.1435,37600.0
2011-05-18 11:25:00,51.46,51.57,51.45,51.57,24500.0,33.1435,33.2143,33.137,33.2143,24500.0
2011-05-18 11:30:00,51.57,51.57,51.5,51.57,32800.0,33.2143,33.2143,33.1692,33.2143,32800.0
2011-05-18 11:35:00,51.57,51.57,51.53,51.55,34300.0,33.2143,33.2143,33.1886,33.2014,34300.0
2011-05-18 11:40:00,51.54,51.56,51.5,51.5,20700.0,33.195,33.2079,33.1692,33.1692,20700.0
2011-05-18 11:45:00,51.51,51.51,51.48,51.5,21600.0,33.1757,33.1757,33.1564,33.1692,21600.0
2011-05-18 11:50:00,51.5,51.52,51.46,51.46,19800.0,33.1692,33.1821,33.1435,33.1435,19800.0
2011-05-18 11:55:00,51.46,51.5,51.46,51.48,11300.0,33.1435,33.1692,33.1435,33.1564,11300.0
2011-05-18 12:00:00,51.49,51.52,51.48,51.51,14300.0,33.1628,33.1821,33.1564,33.1757,14300.0
2011-05-18 12:05:00,51.5,51.51,51.42,51.46,26500.0,33.1692,33.1757,33.1177,33.1435,26500.0
2011-05-18 12:10:00,51.45,51.51,51.45,51.5,16100.0,33.137,33.1757,33.137,33.1692,16100.0
2011-05-18 12:15:00,51.5,51.54,51.5,51.52,18800.0,33.1692,33.195,33.1692,33.1821,18800.0
2011-05-18 12:20:00,51.53,51.53,51.49,51.5,16400.0,33.1886,33.1886,33.1628,33.1692,16400.0
2011-05-18 12:25:00,51.49,51.51,51.46,51.51,20200.0,33.1628,33.1757,33.1435,33.1757,20200.0
2011-05-18 12:30:00,51.51,51.55,51.51,51.51,27400.0,33.1757,33.2014,33.1757,33.1757,27400.0
2011-05-18 12:35:00,51.51,51.51,51.48,51.49,7300.0,33.1757,33.1757,33.1564,33.1628,7300.0
2011-05-18 12:40:00,51.49,51.49,51.45,51.48,10400.0,33.1628,33.1628,33.137,33.1564,10400.0
2011-05-18 12:45:00,51.48,51.49,51.47,51.49,5400.0,33.1564,33.1628,33.1499,33.1628,5400.0
2011-05-18 12:50:00,51.49,51.49,51.41,51.43,13500.0,33.1628,33.1628,33.1113,33.1241,13500.0
2011-05-18 12:55:00,51.43,51.47,51.43,51.45,13300.0,33.1241,33.1499,33.1241,33.137,13300.0
2011-05-18 13:00:00,51.45,51.51,51.45,51.5,70000.0,33.137,33.1757,33.137,33.1692,70000.0
2011-05-18 13:05:00,51.5,51.51,51.48,51.5,31000.0,33.1692,33.1757,33.1564,33.1692,31000.0
2011-05-18 13:10:00,51.5,51.55,51.5,51.52,26600.0,33.1692,33.2014,33.1692,33.1821,26600.0
2011-05-18 13:15:00,51.51,51.52,51.5,51.51,21200.0,33.1757,33.1821,33.1692,33.1757,21200.0
2011-05-18 13:20:00,51.51,51.51,51.48,51.51,11100.0,33.1757,33.1757,33.1564,33.1757,11100.0
2011-05-18 13:25:00,51.51,51.52,51.48,51.49,17000.0,33.1757,33.1821,33.1564,33.1628,17000.0
2011-05-18 13:30:00,51.5,51.5,51.48,51.5,20900.0,33.1692,33.1692,33.1564,33.1692,20900.0
2011-05-18 13:35:00,51.5,51.52,51.49,51.51,61900.0,33.1692,33.1821,33.1628,33.1757,61900.0
2011-05-18 13:40:00,51.51,51.56,51.49,51.56,23200.0,33.1757,33.2079,33.1628,33.2079,23200.0
2011-05-18 13:45:00,51.55,51.56,51.5,51.5,35000.0,33.2014,33.2079,33.1692,33.1692,35000.0
2011-05-18 13:50:00,51.5,51.55,51.5,51.55,48800.0,33.1692,33.2014,33.1692,33.2014,48800.0
2011-05-18 13:55:00,51.54,51.6,51.53,51.58,118700.0,33.195,33.2336,33.1886,33.2208,118700.0
2011-05-18 14:00:00,51.59,51.59,51.52,51.56,66800.0,33.2272,33.2272,33.1821,33.2079,66800.0
2011-05-18 14:05:00,51.56,51.63,51.56,51.61,127800.0,33.2079,33.253,33.2079,33.2401,127800.0
2011-05-18 14:10:00,51.62,51.62,51.56,51.59,30600.0,33.2465,33.2465,33.2079,33.2272,30600.0
2011-05-18 14:15:00,51.59,51.6,51.55,51.59,47900.0,33.2272,33.2336,33.2014,33.2272,47900.0
2011-05-18 14:20:00,51.6,51.6,51.54,51.56,48200.0,33.2336,33.2336,33.195,33.2079,48200.0
2011-05-18 14:25:00,51.56,51.59,51.55,51.56,36600.0,33.2079,33.2272,33.2014,33.2079,36600.0
2011-05-18 14:30:00,51.56,51.6,51.55,51.6,28600.0,33.2079,33.2336,33.2014,33.2336,28600.0
2011-05-18 14:35:00,51.59,51.6,51.55,51.58,58300.0,33.2272,33.2336,33.2014,33.2208,58300.0
2011-05-18 14:40:00,51.58,51.61,51.55,51.58,113200.0,33.2208,33.2401,33.2014,33.2208,113200.0
2011-05-18 14:45:00,51.58,51.6,51.56,51.6,36500.0,33.2208,33.2336,33.2079,33.2336,36500.0
2011-05-18 14:50:00,51.59,51.66,51.58,51.63,36700.0,33.2272,33.2723,33.2208,33.253,36700.0
2011-05-18 14:55:00,51.62,51.64,51.59,51.61,33000.0,33.2465,33.2594,33.2272,33.2401,33000.0
2011-05-18 15:00:00,51.61,51.64,51.59,51.64,30200.0,33.2401,33.2594,33.2272,33.2594,30200.0
2011-05-18 15:05:00,51.64,51.69,51.63,51.64,67300.0,33.2594,33.2916,33.253,33.2594,67300.0
2011-05-18 15:10:00,51.64,51.73,51.64,51.69,52900.0,33.2594,33.3174,33.2594,33.2916,52900.0
2011-05-18 15:15:00,51.68,51.8,51.67,51.78,64200.0,33.2852,33.3625,33.2787,33.3496,64200.0
2011-05-18 15:20:00,51.78,51.79,51.7,51.75,108900.0,33.3496,33.356,33.298,33.3302,108900.0
2011-05-18 15:25:00,51.74,51.83,51.71,51.82,117500.0,33.3238,33.3818,33.3045,33.3753,117500.0
2011-05-18 15:30:00,51.82,51.84,51.77,51.78,53500.0,33.3753,33.3882,33.3431,33.3496,53500.0
2011-05-18 15:35:00,51.78,51.82,51.7,51.81,90200.0,33.3496,33.3753,33.298,33.3689,90200.0
2011-05-18 15:40:00,51.81,51.83,51.72,51.73,84300.0,33.3689,33.3818,33.3109,33.3174,84300.0
2011-05-18 15:45:00,51.74,51.8,51.73,51.75,69300.0,33.3238,33.3625,33.3174,33.3302,69300.0
2011-05-18 15:50:00,51.75,51.78,51.69,51.76,152500.0,33.3302,33.3496,33.2916,33.3367,152500.0
2011-05-18 15:55:00,51.76,51.8,51.7,51.72,183100.0,33.3367,33.3625,33.298,33.3109,183100.0
2011-05-19 09:30:00,51.89,51.98,51.85,51.87,65300.0,33.4204,33.4784,33.3947,33.4075,65300.0
2011-05-19 09:35:00,51.86,51.87,51.62,51.86,149100.0,33.4011,33.4075,33.2465,33.4011,149100.0
2011-05-19 09:40:00,51.89,51.91,51.69,51.75,108600.0,33.4204,33.4333,33.2916,33.3302,108600.0
2011-05-19 09:45:00,51.75,51.8,51.7,51.71,63400.0,33.3302,33.3625,33.298,33.3045,63400.0
2011-05-19 09:50:00,51.7,51.71,51.44,51.45,68900.0,33.298,33.3045,33.1306,33.137,68900.0
2011-05-19 09:55:00,51.46,51.61,51.42,51.57,76900.0,33.1435,33.2401,33.1177,33.2143,76900.0
2011-05-19 10:00:00,51.56,51.56,51.3,51.32,119600.0,33.2079,33.2079,33.0404,33.0533,119600.0
2011-05-19 10:05:00,51.32,51.34,51.25,51.34,116600.0,33.0533,33.0662,33.0082,33.0662,116600.0
2011-05-19 10:10:00,51.34,51.37,51.17,51.24,95100.0,33.0662,33.0855,32.9567,33.0018,95100.0
2011-05-19 10:15:00,51.27,51.3,51.22,51.28,62000.0,33.0211,33.0404,32.9889,33.0275,62000.0
2011-05-19 10:20:00,51.28,51.5,51.26,51.48,63200.0,33.0275,33.1692,33.0147,33.1564,63200.0
2011-05-19 10:25:00,51.5,51.51,51.48,51.5,36100.0,33.1692,33.1757,33.1564,33.1692,36100.0
2011-05-19 10:30:00,51.49,51.5,51.41,51.45,46500.0,33.1628,33.1692,33.1113,33.137,46500.0
2011-05-19 10:35:00,51.46,51.46,51.43,51.44,45800.0,33.1435,33.1435,33.1241,33.1306,45800.0
2011-05-19 10:40:00,51.44,51.46,51.33,51.34,43700.0,33.1306,33.1435,33.0597,33.0662,43700.0
2011-05-19 10:45:00,51.33,51.34,51.28,51.33,36500.0,33.0597,33.0662,33.0275,33.0597,36500.0
2011-05-19 10:50:00,51.33,51.35,51.18,51.18,41100.0,33.0597,33.0726,32.9631,32.9631,41100.0
2011-05-19 10:55:00,51.18,51.24,51.16,51.22,29900.0,32.9631,33.0018,32.9503,32.9889,29900.0
2011-05-19 11:00:00,51.23,51.41,51.21,51.37,41500.0,32.9953,33.1113,32.9825,33.0855,41500.0
2011-05-19 11:05:00,51.36,51.37,51.22,51.22,50800.0,33.0791,33.0855,32.9889,32.9889,50800.0
2011-05-19 11:10:00,51.22,51.32,51.2,51.27,37400.0,32.9889,33.0533,32.976,33.0211,37400.0
2011-05-19 11:15:00,51.27,51.29,51.23,51.25,37100.0,33.0211,33.034,32.9953,33.0082,37100.0
2011-05-19 11:20:00,51.25,51.26,51.2,51.2,29500.0,33.0082,33.0147,32.976,32.976,29500.0
2011-05-19 11:25:00,51.2,51.26,51.18,51.19,45300.0,32.976,33.0147,32.9631,32.9696,45300.0
2011-05-19 11:30:00,51.2,51.21,51.12,51.13,61800.0,32.976,32.9825,32.9245,32.9309,61800.0
2011-05-19 11:35:00,51.14,51.17,51.11,51.15,36800.0,32.9374,32.9567,32.918,32.9438,36800.0
2011-05-19 11:40:00,51.15,51.17,51.07,51.08,65500.0,32.9438,32.9567,32.8923,32.8987,65500.0
2011-05-19 11:45:00,51.08,51.18,51.05,51.14,71500.0,32.8987,32.9631,32.8794,32.9374,71500.0
2011-05-19 11:50:00,51.13,51.18,51.13,51.14,66700.0,32.9309,32.9631,32.9309,32.9374,66700.0
2011-05-19 11:55:00,51.14,51.17,51.11,51.15,126700.0,32.9374,32.9567,32.918,32.9438,126700.0
2011-05-19 12:00:00,51.14,51.19,51.13,51.19,36500.0,32.9374,32.9696,32.9309,32.9696,36500.0
2011-05-19 12:05:00,51.2,51.29,51.2,51.27,53800.0,32.976,33.034,32.976,33.0211,53800.0
2011-05-19 12:10:00,51.26,51.29,51.24,51.26,37200.0,33.0147,33.034,33.0018,33.0147,37200.0
2011-05-19 12:15:00,51.25,51.29,51.24,51.29,96800.0,33.0082,33.034,33.0018,33.034,96800.0
2011-05-19 12:20:00,51.28,51.3,51.25,51.25,32500.0,33.0275,33.0404,33.0082,33.0082,32500.0
2011-05-19 12:25:00,51.25,51.29,51.21,51.21,95600.0,33.0082,33.034,32.9825,32.9825,95600.0
2011-05-19 12:30:00,51.22,51.25,51.18,51.19,63600.0,32.9889,33.0082,32.9631,32.9696,63600.0
2011-05-19 12:35:00,51.19,51.27,51.18,51.27,34500.0,32.9696,33.0211,32.9631,33.0211,34500.0
2011-05-19 12:40:00,51.27,51.3,51.27,51.29,52700.0,33.0211,33.0404,33.0211,33.034,52700.0
2011-05-19 12:45:00,51.29,51.34,51.25,51.27,145200.0,33.034,33.0662,33.0082,33.0211,145200.0
2011-05-19 12:50:00,51.27,51.34,51.25,51.29,79500.0,33.0211,33.0662,33.0082,33.034,79500.0
2011-05-19 12:55:00,51.29,51.47,51.27,51.47,132700.0,33.034,33.1499,33.0211,33.1499,132700.0
2011-05-19 13:00:00,51.46,51.53,51.45,51.47,27600.0,33.1435,33.1886,33.137,33.1499,27600.0
2011-05-19 13:05:00,51.48,51.61,51.48,51.6,60300.0,33.1564,33.2401,33.1564,33.2336,60300.0
2011-05-19 13:10:00,51.6,51.62,51.49,51.5,67500.0,33.2336,33.2465,33.1628,33.1692,67500.0
2011-05-19 13:15:00,51.5,51.53,51.48,51.51,60900.0,33.1692,33.1886,33.1564,33.1757,60900.0
2011-05-19 13:20:00,51.52,51.52,51.47,51.49,19000.0,33.1821,33.1821,33.1499,33.1628,19000.0
2011-05-19 13:25:00,51.49,51.5,51.47,51.47,18400.0,33.1628,33.1692,33.1499,33.1499,18400.0
2011-05-19 13:30:00,51.48,51.53,51.47,51.5,27900.0,33.1564,33.1886,33.1499,33.1692,27900.0
2011-05-19 13:35:00,51.5,51.5,51.44,51.45,22700.0,33.1692,33.1692,33.1306,33.137,22700.0
2011-05-19 13:40:00,51.46,51.46,51.4,51.43,24000.0,33.1435,33.1435,33.1048,33.1241,24000.0
2011-05-19 13:45:00,51.43,51.52,51.43,51.5,17800.0,33.1241,33.1821,33.1241,33.1692,17800.0
2011-05-19 13:50:00,51.5,51.51,51.47,51.47,19100.0,33.1692,33.1757,33.1499,33.1499,19100.0
2011-05-19 13:55:00,51.48,51.56,51.42,51.53,86800.0,33.1564,33.2079,33.1177,33.1886,86800.0
2011-05-19 14:00:00,51.53,51.61,51.53,51.59,28200.0,33.1886,33.2401,33.1886,33.2272,28200.0
2011-05-19 14:05:00,51.58,51.61,51.49,51.49,41300.0,33.2208,33.2401,33.1628,33.1628,41300.0
2011-05-19 14:10:00,51.5,51.55,51.49,51.52,28800.0,33.1692,33.2014,33.1628,33.1821,28800.0
2011-05-19 14:15:00,51.53,51.55,51.5,51.51,29200.0,33.1886,33.2014,33.1692,33.1757,29200.0
2011-05-19 14:20:00,51.5,51.54,51.46,51.46,30600.0,33.1692,33.195,33.1435,33.1435,30600.0
2011-05-19 14:25:00,51.46,51.46,51.38,51.39,50000.0,33.1435,33.1435,33.0919,33.0984,50000.0
2011-05-19 14:30:00,51.39,51.4,51.33,51.4,89200.0,33.0984,33.1048,33.0597,33.1048,89200.0
2011-05-19 14:35:00,51.4,51.45,51.32,51.39,92400.0,33.1048,33.137,33.0533,33.0984,92400.0
2011-05-19 14:40:00,51.38,51.39,51.2,51.26,46300.0,33.0919,33.0984,32.976,33.0147,46300.0
2011-05-19 14:45:00,51.26,51.3,51.2,51.21,38700.0,33.0147,33.0404,32.976,32.9825,38700.0
2011-05-19 14:50:00,51.21,51.31,51.18,51.23,43900.0,32.9825,33.0469,32.9631,32.9953,43900.0
2011-05-19 14:55:00,51.23,51.28,51.21,51.23,41700.0,32.9953,33.0275,32.9825,32.9953,41700.0
2011-05-19 15:00:00,51.22,51.24,51.19,51.19,76600.0,32.9889,33.0018,32.9696,32.9696,76600.0
2011-05-19 15:05:00,51.19,51.2,51.15,51.19,63500.0,32.9696,32.976,32.9438,32.9696,63500.0
2011-05-19 15:10:00,51.19,51.24,51.18,51.21,46600.0,32.9696,33.0018,32.9631,32.9825,46600.0
2011-05-19 15:15:00,51.23,51.31,51.21,51.27,44100.0,32.9953,33.0469,32.9825,33.0211,44100.0
2011-05-19 15:20:00,51.27,51.35,51.26,51.35,25800.0,33.0211,33.0726,33.0147,33.0726,25800.0
2011-05-19 15:25:00,51.34,51.35,51.3,51.31,51400.0,33.0662,33.0726,33.0404,33.0469,51400.0
2011-05-19 15:30:00,51.3,51.32,51.3,51.31,47600.0,33.0404,33.0533,33.0404,33.0469,47600.0
2011-05-19 15:35:00,51.32,51.32,51.27,51.28,111500.0,33.0533,33.0533,33.0211,33.0275,111500.0
2011-05-19 15:40:00,51.28,51.29,51.18,51.21,91800.0,33.0275,33.034,32.9631,32.9825,91800.0
2011-05-19 15:45:00,51.22,51.22,51.19,51.19,132900.0,32.9889,32.9889,32.9696,32.9696,132900.0
2011-05-19 15:50:00,51.19,51.2,51.11,51.15,232800.0,32.9696,32.976,32.918,32.9438,232800.0
2011-05-19 15:55:00,51.14,51.18,51.13,51.16,251500.0,32.9374,32.9631,32.9309,32.9503,251500.0
2011-05-20 09:30:00,51.15,51.2,50.98,51.19,150200.0,32.9438,32.976,32.8343,32.9696,150200.0
2011-05-20 09:35:00,51.19,51.21,51.0,51.1,38600.0,32.9696,32.9825,32.8472,32.9116,38600.0
2011-05-20 09:40:00,51.1,51.15,50.8,50.82,75200.0,32.9116,32.9438,32.7184,32.7313,75200.0
2011-05-20 09:45:00,50.81,51.06,50.81,50.99,55800.0,32.7248,32.8858,32.7248,32.8408,55800.0
2011-05-20 09:50:00,50.99,51.05,50.88,50.88,38900.0,32.8408,32.8794,32.7699,32.7699,38900.0
2011-05-20 09:55:00,50.87,50.88,50.7,50.77,26700.0,32.7635,32.7699,32.654,32.6991,26700.0
2011-05-20 10:00:00,50.76,50.84,50.67,50.82,31900.0,32.6926,32.7442,32.6347,32.7313,31900.0
2011-05-20 10:05:00,50.82,50.86,50.78,50.82,19400.0,32.7313,32.757,32.7055,32.7313,19400.0
2011-05-20 10:10:00,50.81,50.85,50.71,50.73,37200.0,32.7248,32.7506,32.6604,32.6733,37200.0
2011-05-20 10:15:00,50.74,50.91,50.72,50.9,29300.0,32.6797,32.7892,32.6669,32.7828,29300.0
2011-05-20 10:20:00,50.91,50.98,50.86,50.91,18500.0,32.7892,32.8343,32.757,32.7892,18500.0
2011-05-20 10:25:00,50.9,51.08,50.9,51.0,22300.0,32.7828,32.8987,32.7828,32.8472,22300.0
2011-05-20 10:30:00,50.99,50.99,50.78,50.81,30300.0,32.8408,32.8408,32.7055,32.7248,30300.0
2011-05-20 10:35:00,50.82,50.82,50.67,50.74,29100.0,32.7313,32.7313,32.6347,32.6797,29100.0
2011-05-20 10:40:00,50.73,50.75,50.59,50.61,26100.0,32.6733,32.6862,32.5831,32.596,26100.0
2011-05-20 10:45:00,50.59,50.59,50.43,50.53,45200.0,32.5831,32.5831,32.4801,32.5445,45200.0
2011-05-20 10:50:00,50.52,50.58,50.49,50.52,18800.0,32.5381,32.5767,32.5187,32.5381,18800.0
2011-05-20 10:55:00,50.51,50.52,50.46,50.49,24000.0,32.5316,32.5381,32.4994,32.5187,24000.0
2011-05-20 11:00:00,50.5,50.62,50.49,50.62,31800.0,32.5252,32.6025,32.5187,32.6025,31800.0
2011-05-20 11:05:00,50.61,50.66,50.61,50.66,15600.0,32.596,32.6282,32.596,32.6282,15600.0
2011-05-20 11:10:00,50.68,50.76,50.67,50.7,31200.0,32.6411,32.6926,32.6347,32.654,31200.0
2011-05-20 11:15:00,50.71,50.79,50.7,50.78,9400.0,32.6604,32.7119,32.654,32.7055,9400.0
2011-05-20 11:20:00,50.78,50.8,50.71,50.79,16700.0,32.7055,32.7184,32.6604,32.7119,16700.0
2011-05-20 11:25:00,50.8,50.8,50.69,50.71,42200.0,32.7184,32.7184,32.6475,32.6604,42200.0
2011-05-20 11:30:00,50.71,50.8,50.68,50.79,17400.0,32.6604,32.7184,32.6411,32.7119,17400.0
2011-05-20 11:35:00,50.79,50.9,50.79,50.9,25300.0,32.7119,32.7828,32.7119,32.7828,25300.0
2011-05-20 11:40:00,50.9,50.92,50.88,50.92,19700.0,32.7828,32.7957,32.7699,32.7957,19700.0
2011-05-20 11:45:00,50.92,50.96,50.9,50.91,16100.0,32.7957,32.8214,32.7828,32.7892,16100.0
2011-05-20 11:50:00,50.9,50.95,50.89,50.89,22600.0,32.7828,32.815,32.7764,32.7764,22600.0
2011-05-20 11:55:00,50.89,50.92,50.85,50.85,13100.0,32.7764,32.7957,32.7506,32.7506,13100.0
2011-05-20 12:00:00,50.85,50.92,50.83,50.9,13000.0,32.7506,32.7957,32.7377,32.7828,13000.0
2011-05-20 12:05:00,50.89,50.93,50.87,50.9,16800.0,32.7764,32.8021,32.7635,32.7828,16800.0
2011-05-20 12:10:00,50.9,50.96,50.86,50.95,10900.0,32.7828,32.8214,32.757,32.815,10900.0
2011-05-20 12:15:00,50.95,51.0,50.93,50.96,17100.0,32.815,32.8472,32.8021,32.8214,17100.0
2011-05-20 12:20:00,50.97,51.02,50.96,50.97,30800.0,32.8279,32.8601,32.8214,32.8279,30800.0
2011-05-20 12:25:00,50.96,51.01,50.96,51.0,38000.0,32.8214,32.8536,32.8214,32.8472,38000.0
2011-05-20 12:30:00,51.0,51.03,50.98,50.99,38500.0,32.8472,32.8665,32.8343,32.8408,38500.0
2011-05-20 12:35:00,50.99,51.01,50.97,50.99,29400.0,32.8408,32.8536,32.8279,32.8408,29400.0
2011-05-20 12:40:00,51.0,51.02,50.97,51.0,15500.0,32.8472,32.8601,32.8279,32.8472,15500.0
2011-05-20 12:45:00,51.0,51.01,50.98,51.0,19600.0,32.8472,32.8536,32.8343,32.8472,19600.0
2011-05-20 12:50:00,50.99,51.0,50.97,50.98,18100.0,32.8408,32.8472,32.8279,32.8343,18100.0
2011-05-20 12:55:00,50.97,50.97,50.89,50.91,16200.0,32.8279,32.8279,32.7764,32.7892,16200.0
2011-05-20 13:00:00,50.9,50.98,50.9,50.95,20600.0,32.7828,32.8343,32.7828,32.815,20600.0
2011-05-20 13:05:00,50.94,50.98,50.93,50.96,36100.0,32.8086,32.8343,32.8021,32.8214,36100.0
2011-05-20 13:10:00,50.96,51.0,50.95,51.0,17600.0,32.8214,32.8472,32.815,32.8472,17600.0
2011-05-20 13:15:00,51.0,51.02,50.99,51.0,24400.0,32.8472,32.8601,32.8408,32.8472,24400.0
2011-05-20 13:20:00,51.0,51.05,50.98,51.04,29700.0,32.8472,32.8794,32.8343,32.873,29700.0
2011-05-20 13:25:00,51.04,51.05,50.99,51.01,34400.0,32.873,32.8794,32.8408,32.8536,34400.0
2011-05-20 13:30:00,51.01,51.08,51.01,51.07,65600.0,32.8536,32.8987,32.8536,32.8923,65600.0
2011-05-20 13:35:00,51.07,51.08,51.05,51.07,30000.0,32.8923,32.8987,32.8794,32.8923,30000.0
2011-05-20 13:40:00,51.07,51.08,51.03,51.07,22400.0,32.8923,32.8987,32.8665,32.8923,22400.0
2011-05-20 13:45:00,51.07,51.07,51.03,51.05,31400.0,32.8923,32.8923,32.8665,32.8794,31400.0
2011-05-20 13:50:00,51.06,51.08,51.05,51.07,13100.0,32.8858,32.8987,32.8794,32.8923,13100.0
2011-05-20 13:55:00,51.08,51.08,51.03,51.06,35100.0,32.8987,32.8987,32.8665,32.8858,35100.0
2011-05-20 14:00:00,51.07,51.07,51.01,51.02,33100.0,32.8923,32.8923,32.8536,32.8601,33100.0
2011-05-20 14:05:00,51.02,51.03,50.98,50.98,42800.0,32.8601,32.8665,32.8343,32.8343,42800.0
2011-05-20 14:10:00,50.97,51.05,50.97,51.01,26100.0,32.8279,32.8794,32.8279,32.8536,26100.0
2011-05-20 14:15:00,51.01,51.04,50.97,51.03,36400.0,32.8536,32.873,32.8279,32.8665,36400.0
2011-05-20 14:20:00,51.03,51.05,51.01,51.04,35300.0,32.8665,32.8794,32.8536,32.873,35300.0
2011-05-20 14:25:00,51.04,51.07,51.01,51.02,47700.0,32.873,32.8923,32.8536,32.8601,47700.0
2011-05-20 14:30:00,51.02,51.05,51.01,51.01,30700.0,32.8601,32.8794,32.8536,32.8536,30700.0
2011-05-20 14:35:00,51.01,51.05,51.0,51.01,33500.0,32.8536,32.8794,32.8472,32.8536,33500.0
2011-05-20 14:40:00,51.01,51.06,51.0,51.05,41100.0,32.8536,32.8858,32.8472,32.8794,41100.0
2011-05-20 14:45:00,51.05,51.06,51.02,51.05,39100.0,32.8794,32.8858,32.8601,32.8794,39100.0
2011-05-20 14:50:00,51.05,51.09,51.04,51.05,29900.0,32.8794,32.9052,32.873,32.8794,29900.0
2011-05-20 14:55:00,51.04,51.04,50.94,50.96,26500.0,32.873,32.873,32.8086,32.8214,26500.0
2011-05-20 15:00:00,50.96,51.01,50.94,50.98,55600.0,32.8214,32.8536,32.8086,32.8343,55600.0
2011-05-20 15:05:00,50.98,51.06,50.98,51.06,44100.0,32.8343,32.8858,32.8343,32.8858,44100.0
2011-05-20 15:10:00,51.06,51.08,51.01,51.02,78300.0,32.8858,32.8987,32.8536,32.8601,78300.0
2011-05-20 15:15:00,51.01,51.01,50.96,50.98,52400.0,32.8536,32.8536,32.8214,32.8343,52400.0
2011-05-20 15:20:00,50.98,50.99,50.83,50.83,79600.0,32.8343,32.8408,32.7377,32.7377,79600.0
2011-05-20 15:25:00,50.83,50.85,50.8,50.85,73300.0,32.7377,32.7506,32.7184,32.7506,73300.0
2011-05-20 15:30:00,50.85,50.85,50.81,50.85,81400.0,32.7506,32.7506,32.7248,32.7506,81400.0
2011-05-20 15:35:00,50.84,50.85,50.78,50.79,147800.0,32.7442,32.7506,32.7055,32.7119,147800.0
2011-05-20 15:40:00,50.8,50.81,50.7,50.72,89700.0,32.7184,32.7248,32.654,32.6669,89700.0
2011-05-20 15:45:00,50.72,50.86,50.72,50.86,118900.0,32.6669,32.757,32.6669,32.757,118900.0
2011-05-20 15:50:00,50.85,50.86,50.7,50.75,98500.0,32.7506,32.757,32.654,32.6862,98500.0
2011-05-20 15:55:00,50.74,50.8,50.73,50.73,173900.0,32.6797,32.7184,32.6733,32.6733,173900.0
2011-05-23 09:30:00,49.81,49.81,49.4,49.5,100100.0,32.0808,32.0808,31.8167,31.8811,100100.0
2011-05-23 09:35:00,49.47,49.57,49.28,49.38,63200.0,31.8618,31.9262,31.7394,31.8038,63200.0
2011-05-23 09:40:00,49.39,49.46,49.25,49.27,67700.0,31.8103,31.8553,31.7201,31.733,67700.0
2011-05-23 09:45:00,49.27,49.3,49.18,49.19,54700.0,31.733,31.7523,31.675,31.6814,54700.0
2011-05-23 09:50:00,49.19,49.19,49.07,49.09,48800.0,31.6814,31.6814,31.6042,31.617,48800.0
2011-05-23 09:55:00,49.09,49.15,49.03,49.08,82000.0,31.617,31.6557,31.5784,31.6106,82000.0
2011-05-23 10:00:00,49.09,49.18,49.07,49.18,121900.0,31.617,31.675,31.6042,31.675,121900.0
2011-05-23 10:05:00,49.16,49.21,49.11,49.11,67800.0,31.6621,31.6943,31.6299,31.6299,67800.0
2011-05-23 10:10:00,49.11,49.16,48.95,49.01,82600.0,31.6299,31.6621,31.5269,31.5655,82600.0
2011-05-23 10:15:00,49.04,49.05,48.89,48.96,49000.0,31.5848,31.5913,31.4882,31.5333,49000.0
2011-05-23 10:20:00,48.96,49.05,48.95,49.01,41600.0,31.5333,31.5913,31.5269,31.5655,41600.0
2011-05-23 10:25:00,49.0,49.05,48.93,48.94,40900.0,31.5591,31.5913,31.514,31.5204,40900.0
2011-05-23 10:30:00,48.94,49.06,48.92,49.04,41300.0,31.5204,31.5977,31.5076,31.5848,41300.0
2011-05-23 10:35:00,49.04,49.16,49.02,49.14,47500.0,31.5848,31.6621,31.572,31.6492,47500.0
2011-05-23 10:40:00,49.13,49.14,49.01,49.02,57800.0,31.6428,31.6492,31.5655,31.572,57800.0
2011-05-23 10:45:00,49.02,49.02,48.9,48.94,41900.0,31.572,31.572,31.4947,31.5204,41900.0
2011-05-23 10:50:00,48.94,48.94,48.83,48.87,52100.0,31.5204,31.5204,31.4496,31.4753,52100.0
2011-05-23 10:55:00,48.87,48.93,48.84,48.84,48200.0,31.4753,31.514,31.456,31.456,48200.0
2011-05-23 11:00:00,48.83,48.83,48.76,48.8,54800.0,31.4496,31.4496,31.4045,31.4303,54800.0
2011-05-23 11:05:00,48.81,48.81,48.64,48.7,61300.0,31.4367,31.4367,31.3272,31.3659,61300.0
2011-05-23 11:10:00,48.7,48.73,48.62,48.64,52300.0,31.3659,31.3852,31.3143,31.3272,52300.0
2011-05-23 11:15:00,48.63,48.66,48.58,48.63,60000.0,31.3208,31.3401,31.2886,31.3208,60000.0
2011-05-23 11:20:00,48.62,48.62,48.5,48.52,61900.0,31.3143,31.3143,31.237,31.2499,61900.0
2011-05-23 11:25:00,48.52,48.67,48.51,48.65,69500.0,31.2499,31.3465,31.2435,31.3337,69500.0
2011-05-23 11:30:00,48.65,48.79,48.65,48.73,49700.0,31.3337,31.4238,31.3337,31.3852,49700.0
2011-05-23 11:35:00,48.73,48.85,48.63,48.84,72000.0,31.3852,31.4625,31.3208,31.456,72000.0
2011-05-23 11:40:00,48.85,48.86,48.78,48.81,32600.0,31.4625,31.4689,31.4174,31.4367,32600.0
2011-05-23 11:45:00,48.81,48.86,48.75,48.78,31900.0,31.4367,31.4689,31.3981,31.4174,31900.0
2011-05-23 11:50:00,48.79,48.93,48.79,48.92,17700.0,31.4238,31.514,31.4238,31.5076,17700.0
2011-05-23 11:55:00,48.91,48.96,48.91,48.96,35800.0,31.5011,31.5333,31.5011,31.5333,35800.0
2011-05-23 12:00:00,48.96,48.96,48.89,48.89,31200.0,31.5333,31.5333,31.4882,31.4882,31200.0
2011-05-23 12:05:00,48.9,49.0,48.86,49.0,47100.0,31.4947,31.5591,31.4689,31.5591,47100.0
2011-05-23 12:10:00,48.99,49.03,48.89,49.0,54100.0,31.5526,31.5784,31.4882,31.5591,54100.0
2011-05-23 12:15:00,48.99,49.05,48.94,49.04,29100.0,31.5526,31.5913,31.5204,31.5848,29100.0
2011-05-23 12:20:00,49.05,49.11,49.05,49.09,27100.0,31.5913,31.6299,31.5913,31.617,27100.0
2011-05-23 12:25:00,49.08,49.15,49.07,49.15,23300.0,31.6106,31.6557,31.6042,31.6557,23300.0
2011-05-23 12:30:00,49.16,49.21,49.04,49.06,97000.0,31.6621,31.6943,31.5848,31.5977,97000.0
2011-05-23 12:35:00,49.06,49.07,48.96,48.99,61600.0,31.5977,31.6042,31.5333,31.5526,61600.0
2011-05-23 12:40:00,48.99,49.01,48.96,49.0,18300.0,31.5526,31.5655,31.5333,31.5591,18300.0
2011-05-23 12:45:00,48.99,49.05,48.99,49.01,28300.0,31.5526,31.5913,31.5526,31.5655,28300.0
2011-05-23 12:50:00,49.0,49.0,48.94,48.98,18000.0,31.5591,31.5591,31.5204,31.5462,18000.0
2011-05-23 12:55:00,49.0,49.0,48.9,48.96,17300.0,31.5591,31.5591,31.4947,31.5333,17300.0
2011-05-23 13:00:00,48.97,49.0,48.95,48.95,16000.0,31.5398,31.5591,31.5269,31.5269,16000.0
2011-05-23 13:05:00,48.94,48.99,48.94,48.98,12500.0,31.5204,31.5526,31.5204,31.5462,12500.0
2011-05-23 13:10:00,48.99,49.03,48.98,48.98,21800.0,31.5526,31.5784,31.5462,31.5462,21800.0
2011-05-23 13:15:00,49.0,49.0,48.95,48.97,21400.0,31.5591,31.5591,31.5269,31.5398,21400.0
2011-05-23 13:20:00,48.97,49.02,48.97,48.99,12100.0,31.5398,31.572,31.5398,31.5526,12100.0
2011-05-23 13:25:00,48.99,48.99,48.9,48.93,18800.0,31.5526,31.5526,31.4947,31.514,18800.0
2011-05-23 13:30:00,48.94,49.01,48.93,48.99,25700.0,31.5204,31.5655,31.514,31.5526,25700.0
2011-05-23 13:35:00,48.99,49.0,48.93,48.99,10300.0,31.5526,31.5591,31.514,31.5526,10300.0
2011-05-23 13:40:00,48.98,49.0,48.98,49.0,8800.0,31.5462,31.5591,31.5462,31.5591,8800.0
2011-05-23 13:45:00,48.99,49.02,48.98,49.0,45900.0,31.5526,31.572,31.5462,31.5591,45900.0
2011-05-23 13:50:00,48.99,49.03,48.97,48.99,119700.0,31.5526,31.5784,31.5398,31.5526,119700.0
2011-05-23 13:55:00,48.99,49.11,48.97,49.05,31600.0,31.5526,31.6299,31.5398,31.5913,31600.0
2011-05-23 14:00:00,49.05,49.1,49.05,49.07,58500.0,31.5913,31.6235,31.5913,31.6042,58500.0
2011-05-23 14:05:00,49.09,49.16,49.08,49.15,26200.0,31.617,31.6621,31.6106,31.6557,26200.0
2011-05-23 14:10:00,49.17,49.19,49.12,49.14,39300.0,31.6686,31.6814,31.6364,31.6492,39300.0
2011-05-23 14:15:00,49.15,49.15,49.1,49.13,26200.0,31.6557,31.6557,31.6235,31.6428,26200.0
2011-05-23 14:20:00,49.13,49.14,49.01,49.02,74000.0,31.6428,31.6492,31.5655,31.572,74000.0
2011-05-23 14:25:00,49.01,49.04,48.96,48.99,82800.0,31.5655,31.5848,31.5333,31.5526,82800.0
2011-05-23 14:30:00,48.99,49.1,48.99,49.1,31000.0,31.5526,31.6235,31.5526,31.6235,31000.0
2011-05-23 14:35:00,49.1,49.29,49.1,49.28,42100.0,31.6235,31.7459,31.6235,31.7394,42100.0
2011-05-23 14:40:00,49.29,49.33,49.27,49.29,23100.0,31.7459,31.7716,31.733,31.7459,23100.0
2011-05-23 14:45:00,49.28,49.29,49.13,49.16,47600.0,31.7394,31.7459,31.6428,31.6621,47600.0
2011-05-23 14:50:00,49.16,49.24,49.16,49.23,88200.0,31.6621,31.7137,31.6621,31.7072,88200.0
2011-05-23 14:55:00,49.23,49.3,49.22,49.26,93100.0,31.7072,31.7523,31.7008,31.7265,93100.0
2011-05-23 15:00:00,49.27,49.33,49.26,49.28,47100.0,31.733,31.7716,31.7265,31.7394,47100.0
2011-05-23 15:05:00,49.29,49.29,49.17,49.18,96900.0,31.7459,31.7459,31.6686,31.675,96900.0
2011-05-23 15:10:00,49.17,49.22,49.16,49.19,58900.0,31.6686,31.7008,31.6621,31.6814,58900.0
2011-05-23 15:15:00,49.19,49.22,49.16,49.19,25300.0,31.6814,31.7008,31.6621,31.6814,25300.0
2011-05-23 15:20:00,49.19,49.27,49.18,49.26,89300.0,31.6814,31.733,31.675,31.7265,89300.0
2011-05-23 15:25:00,49.26,49.26,49.12,49.2,33000.0,31.7265,31.7265,31.6364,31.6879,33000.0
2011-05-23 15:30:00,49.2,49.22,49.17,49.17,22200.0,31.6879,31.7008,31.6686,31.6686,22200.0
2011-05-23 15:35:00,49.18,49.19,49.15,49.16,24900.0,31.675,31.6814,31.6557,31.6621,24900.0
2011-05-23 15:40:00,49.16,49.19,49.12,49.12,39300.0,31.6621,31.6814,31.6364,31.6364,39300.0
2011-05-23 15:45:00,49.12,49.19,49.1,49.13,162600.0,31.6364,31.6814,31.6235,31.6428,162600.0
2011-05-23 15:50:00,49.12,49.13,49.07,49.08,63800.0,31.6364,31.6428,31.6042,31.6106,63800.0
2011-05-23 15:55:00,49.08,49.14,49.03,49.07,156200.0,31.6106,31.6492,31.5784,31.6042,156200.0
2011-05-24 09:30:00,49.24,49.24,48.9,48.9,75300.0,31.7137,31.7137,31.4947,31.4947,75300.0
2011-05-24 09:35:00,48.89,49.09,48.88,48.91,50200.0,31.4882,31.617,31.4818,31.5011,50200.0
2011-05-24 09:40:00,48.9,48.92,48.84,48.86,26200.0,31.4947,31.5076,31.456,31.4689,26200.0
2011-05-24 09:45:00,48.89,48.91,48.84,48.85,17600.0,31.4882,31.5011,31.456,31.4625,17600.0
2011-05-24 09:50:00,48.83,48.84,48.78,48.83,37100.0,31.4496,31.456,31.4174,31.4496,37100.0
2011-05-24 09:55:00,48.83,48.87,48.78,48.82,27900.0,31.4496,31.4753,31.4174,31.4431,27900.0
2011-05-24 10:00:00,48.82,48.9,48.73,48.74,33300.0,31.4431,31.4947,31.3852,31.3916,33300.0
2011-05-24 10:05:00,48.74,48.78,48.72,48.78,33800.0,31.3916,31.4174,31.3787,31.4174,33800.0
2011-05-24 10:10:00,48.78,48.84,48.78,48.82,30800.0,31.4174,31.456,31.4174,31.4431,30800.0
2011-05-24 10:15:00,48.82,48.89,48.81,48.88,35700.0,31.4431,31.4882,31.4367,31.4818,35700.0
2011-05-24 10:20:00,48.88,48.89,48.85,48.87,28800.0,31.4818,31.4882,31.4625,31.4753,28800.0
2011-05-24 10:25:00,48.87,48.92,48.81,48.81,47600.0,31.4753,31.5076,31.4367,31.4367,47600.0
2011-05-24 10:30:00,48.82,48.86,48.74,48.76,41200.0,31.4431,31.4689,31.3916,31.4045,41200.0
2011-05-24 10:35:00,48.75,48.81,48.65,48.66,42400.0,31.3981,31.4367,31.3337,31.3401,42400.0
2011-05-24 10:40:00,48.66,48.68,48.64,48.64,32400.0,31.3401,31.353,31.3272,31.3272,32400.0
2011-05-24 10:45:00,48.64,48.71,48.61,48.71,37000.0,31.3272,31.3723,31.3079,31.3723,37000.0
2011-05-24 10:50:00,48.7,48.72,48.6,48.63,29800.0,31.3659,31.3787,31.3015,31.3208,29800.0
2011-05-24 10:55:00,48.63,48.63,48.57,48.59,24700.0,31.3208,31.3208,31.2821,31.295,24700.0
2011-05-24 11:00:00,48.59,48.65,48.57,48.61,37400.0,31.295,31.3337,31.2821,31.3079,37400.0
2011-05-24 11:05:00,48.6,48.62,48.53,48.59,30000.0,31.3015,31.3143,31.2564,31.295,30000.0
2011-05-24 11:10:00,48.59,48.6,48.52,48.54,29600.0,31.295,31.3015,31.2499,31.2628,29600.0
2011-05-24 11:15:00,48.55,48.65,48.55,48.63,24800.0,31.2692,31.3337,31.2692,31.3208,24800.0
2011-05-24 11:20:00,48.64,48.64,48.52,48.54,20900.0,31.3272,31.3272,31.2499,31.2628,20900.0
2011-05-24 11:25:00,48.53,48.53,48.42,48.42,35300.0,31.2564,31.2564,31.1855,31.1855,35300.0
2011-05-24 11:30:00,48.43,48.54,48.42,48.5,34800.0,31.192,31.2628,31.1855,31.237,34800.0
2011-05-24 11:35:00,48.49,48.49,48.41,48.41,27800.0,31.2306,31.2306,31.1791,31.1791,27800.0
2011-05-24 11:40:00,48.41,48.46,48.39,48.45,37200.0,31.1791,31.2113,31.1662,31.2048,37200.0
2011-05-24 11:45:00,48.45,48.48,48.4,48.45,39100.0,31.2048,31.2242,31.1726,31.2048,39100.0
2011-05-24 11:50:00,48.46,48.5,48.43,48.47,36500.0,31.2113,31.237,31.192,31.2177,36500.0
2011-05-24 11:55:00,48.47,48.55,48.46,48.55,18100.0,31.2177,31.2692,31.2113,31.2692,18100.0
2011-05-24 12:00:00,48.55,48.64,48.55,48.61,66600.0,31.2692,31.3272,31.2692,31.3079,66600.0
2011-05-24 12:05:00,48.61,48.71,48.59,48.7,47400.0,31.3079,31.3723,31.295,31.3659,47400.0
2011-05-24 12:10:00,48.69,48.74,48.61,48.7,49100.0,31.3594,31.3916,31.3079,31.3659,49100.0
2011-05-24 12:15:00,48.69,48.7,48.68,48.7,29200.0,31.3594,31.3659,31.353,31.3659,29200.0
2011-05-24 12:20:00,48.7,48.7,48.6,48.68,48400.0,31.3659,31.3659,31.3015,31.353,48400.0
2011-05-24 12:25:00,48.69,48.75,48.68,48.75,41100.0,31.3594,31.3981,31.353,31.3981,41100.0
2011-05-24 12:30:00,48.75,48.76,48.7,48.74,45300.0,31.3981,31.4045,31.3659,31.3916,45300.0
2011-05-24 12:35:00,48.73,48.78,48.73,48.76,19100.0,31.3852,31.4174,31.3852,31.4045,19100.0
2011-05-24 12:40:00,48.76,48.76,48.74,48.76,21500.0,31.4045,31.4045,31.3916,31.4045,21500.0
2011-05-24 12:45:00,48.75,48.76,48.67,48.7,31700.0,31.3981,31.4045,31.3465,31.3659,31700.0
2011-05-24 12:50:00,48.69,48.7,48.65,48.65,17900.0,31.3594,31.3659,31.3337,31.3337,17900.0
2011-05-24 12:55:00,48.65,48.65,48.6,48.61,25500.0,31.3337,31.3337,31.3015,31.3079,25500.0
2011-05-24 13:00:00,48.61,48.76,48.6,48.76,37300.0,31.3079,31.4045,31.3015,31.4045,37300.0
2011-05-24 13:05:00,48.76,48.77,48.74,48.75,17800.0,31.4045,31.4109,31.3916,31.3981,17800.0
2011-05-24 13:10:00,48.75,48.75,48.68,48.69,20800.0,31.3981,31.3981,31.353,31.3594,20800.0
2011-05-24 13:15:00,48.69,48.69,48.62,48.63,14400.0,31.3594,31.3594,31.3143,31.3208,14400.0
2011-05-24 13:20:00,48.62,48.62,48.57,48.58,37600.0,31.3143,31.3143,31.2821,31.2886,37600.0
2011-05-24 13:25:00,48.58,48.61,48.52,48.59,32500.0,31.2886,31.3079,31.2499,31.295,32500.0
2011-05-24 13:30:00,48.59,48.59,48.5,48.5,16200.0,31.295,31.295,31.237,31.237,16200.0
2011-05-24 13:35:00,48.49,48.51,48.45,48.45,32500.0,31.2306,31.2435,31.2048,31.2048,32500.0
2011-05-24 13:40:00,48.45,48.46,48.42,48.44,22400.0,31.2048,31.2113,31.1855,31.1984,22400.0
2011-05-24 13:45:00,48.44,48.5,48.44,48.48,38600.0,31.1984,31.237,31.1984,31.2242,38600.0
2011-05-24 13:50:00,48.48,48.54,48.45,48.54,24800.0,31.2242,31.2628,31.2048,31.2628,24800.0
2011-05-24 13:55:00,48.55,48.56,48.52,48.53,22500.0,31.2692,31.2757,31.2499,31.2564,22500.0
2011-05-24 14:00:00,48.54,48.58,48.54,48.55,31900.0,31.2628,31.2886,31.2628,31.2692,31900.0
2011-05-24 14:05:00,48.56,48.61,48.55,48.61,28500.0,31.2757,31.3079,31.2692,31.3079,28500.0
2011-05-24 14:10:00,48.6,48.67,48.6,48.63,27100.0,31.3015,31.3465,31.3015,31.3208,27100.0
2011-05-24 14:15:00,48.63,48.65,48.6,48.64,30900.0,31.3208,31.3337,31.3015,31.3272,30900.0
2011-05-24 14:20:00,48.64,48.72,48.63,48.68,48400.0,31.3272,31.3787,31.3208,31.353,48400.0
2011-05-24 14:25:00,48.68,48.7,48.63,48.7,38000.0,31.353,31.3659,31.3208,31.3659,38000.0
2011-05-24 14:30:00,48.7,48.7,48.66,48.67,18400.0,31.3659,31.3659,31.3401,31.3465,18400.0
2011-05-24 14:35:00,48.67,48.68,48.65,48.66,20600.0,31.3465,31.353,31.3337,31.3401,20600.0
2011-05-24 14:40:00,48.66,48.66,48.63,48.65,42500.0,31.3401,31.3401,31.3208,31.3337,42500.0
2011-05-24 14:45:00,48.64,48.68,48.63,48.65,24200.0,31.3272,31.353,31.3208,31.3337,24200.0
2011-05-24 14:50:00,48.64,48.75,48.61,48.73,74300.0,31.3272,31.3981,31.3079,31.3852,74300.0
2011-05-24 14:55:00,48.72,48.72,48.67,48.67,30400.0,31.3787,31.3787,31.3465,31.3465,30400.0
2011-05-24 15:00:00,48.67,48.73,48.67,48.72,26200.0,31.3465,31.3852,31.3465,31.3787,26200.0
2011-05-24 15:05:00,48.73,48.73,48.68,48.71,64800.0,31.3852,31.3852,31.353,31.3723,64800.0
2011-05-24 15:10:00,48.72,48.78,48.69,48.77,57600.0,31.3787,31.4174,31.3594,31.4109,57600.0
2011-05-24 15:15:00,48.77,48.8,48.76,48.78,51300.0,31.4109,31.4303,31.4045,31.4174,51300.0
2011-05-24 15:20:00,48.78,48.8,48.76,48.79,48100.0,31.4174,31.4303,31.4045,31.4238,48100.0
2011-05-24 15:25:00,48.79,48.83,48.77,48.8,124200.0,31.4238,31.4496,31.4109,31.4303,124200.0
2011-05-24 15:30:00,48.8,48.81,48.79,48.79,104300.0,31.4303,31.4367,31.4238,31.4238,104300.0
2011-05-24 15:35:00,48.79,48.8,48.75,48.75,46700.0,31.4238,31.4303,31.3981,31.3981,46700.0
2011-05-24 15:40:00,48.75,48.76,48.75,48.75,40200.0,31.3981,31.4045,31.3981,31.3981,40200.0
2011-05-24 15:45:00,48.76,48.77,48.67,48.71,111000.0,31.4045,31.4109,31.3465,31.3723,111000.0
2011-05-24 15:50:00,48.71,48.71,48.64,48.66,117200.0,31.3723,31.3723,31.3272,31.3401,117200.0
2011-05-24 15:55:00,48.66,48.7,48.61,48.68,292400.0,31.3401,31.3659,31.3079,31.353,292400.0
2011-05-25 09:30:00,48.13,48.44,48.13,48.32,89600.0,30.9987,31.1984,30.9987,31.1211,89600.0
2011-05-25 09:35:00,48.35,48.61,48.32,48.59,47200.0,31.1404,31.3079,31.1211,31.295,47200.0
2011-05-25 09:40:00,48.6,48.64,48.51,48.58,42500.0,31.3015,31.3272,31.2435,31.2886,42500.0
2011-05-25 09:45:00,48.58,48.76,48.57,48.74,29400.0,31.2886,31.4045,31.2821,31.3916,29400.0
2011-05-25 09:50:00,48.74,48.74,48.64,48.65,21700.0,31.3916,31.3916,31.3272,31.3337,21700.0
2011-05-25 09:55:00,48.65,48.7,48.6,48.64,30600.0,31.3337,31.3659,31.3015,31.3272,30600.0
2011-05-25 10:00:00,48.61,48.69,48.56,48.59,31500.0,31.3079,31.3594,31.2757,31.295,31500.0
2011-05-25 10:05:00,48.58,48.67,48.55,48.62,21000.0,31.2886,31.3465,31.2692,31.3143,21000.0
2011-05-25 10:10:00,48.62,48.63,48.57,48.58,32200.0,31.3143,31.3208,31.2821,31.2886,32200.0
2011-05-25 10:15:00,48.57,48.59,48.53,48.56,30000.0,31.2821,31.295,31.2564,31.2757,30000.0
2011-05-25 10:20:00,48.56,48.58,48.52,48.55,22700.0,31.2757,31.2886,31.2499,31.2692,22700.0
2011-05-25 10:25:00,48.54,48.73,48.54,48.67,43200.0,31.2628,31.3852,31.2628,31.3465,43200.0
2011-05-25 10:30:00,48.68,48.7,48.59,48.67,33800.0,31.353,31.3659,31.295,31.3465,33800.0
2011-05-25 10:35:00,48.67,48.83,48.66,48.83,43200.0,31.3465,31.4496,31.3401,31.4496,43200.0
2011-05-25 10:40:00,48.82,48.87,48.77,48.83,119300.0,31.4431,31.4753,31.4109,31.4496,119300.0
2011-05-25 10:45:00,48.83,48.85,48.8,48.81,63000.0,31.4496,31.4625,31.4303,31.4367,63000.0
2011-05-25 10:50:00,48.81,48.82,48.75,48.77,32200.0,31.4367,31.4431,31.3981,31.4109,32200.0
2011-05-25 10:55:00,48.77,48.79,48.7,48.7,22900.0,31.4109,31.4238,31.3659,31.3659,22900.0
2011-05-25 11:00:00,48.69,48.8,48.69,48.8,22400.0,31.3594,31.4303,31.3594,31.4303,22400.0
2011-05-25 11:05:00,48.8,48.85,48.79,48.82,62800.0,31.4303,31.4625,31.4238,31.4431,62800.0
2011-05-25 11:10:00,48.82,48.92,48.82,48.9,119200.0,31.4431,31.5076,31.4431,31.4947,119200.0
2011-05-25 11:15:00,48.89,48.9,48.81,48.84,29300.0,31.4882,31.4947,31.4367,31.456,29300.0
2011-05-25 11:20:00,48.83,48.88,48.81,48.81,33400.0,31.4496,31.4818,31.4367,31.4367,33400.0
2011-05-25 11:25:00,48.82,48.83,48.78,48.79,28900.0,31.4431,31.4496,31.4174,31.4238,28900.0
2011-05-25 11:30:00,48.79,48.84,48.79,48.84,26300.0,31.4238,31.456,31.4238,31.456,26300.0
2011-05-25 11:35:00,48.83,48.9,48.83,48.88,23700.0,31.4496,31.4947,31.4496,31.4818,23700.0
2011-05-25 11:40:00,48.89,48.89,48.85,48.87,43700.0,31.4882,31.4882,31.4625,31.4753,43700.0
2011-05-25 11:45:00,48.86,48.93,48.85,48.86,75300.0,31.4689,31.514,31.4625,31.4689,75300.0
2011-05-25 11:50:00,48.85,48.87,48.85,48.87,34000.0,31.4625,31.4753,31.4625,31.4753,34000.0
2011-05-25 11:55:00,48.87,48.9,48.87,48.9,19800.0,31.4753,31.4947,31.4753,31.4947,19800.0
2011-05-25 12:00:00,48.9,48.9,48.88,48.89,22600.0,31.4947,31.4947,31.4818,31.4882,22600.0
2011-05-25 12:05:00,48.89,48.93,48.85,48.87,31700.0,31.4882,31.514,31.4625,31.4753,31700.0
2011-05-25 12:10:00,48.87,48.9,48.87,48.9,25600.0,31.4753,31.4947,31.4753,31.4947,25600.0
2011-05-25 12:15:00,48.9,48.9,48.84,48.85,36700.0,31.4947,31.4947,31.456,31.4625,36700.0
2011-05-25 12:20:00,48.85,48.87,48.83,48.86,41600.0,31.4625,31.4753,31.4496,31.4689,41600.0
2011-05-25 12:25:00,48.85,48.91,48.85,48.91,40800.0,31.4625,31.5011,31.4625,31.5011,40800.0
2011-05-25 12:30:00,48.91,49.04,48.9,49.03,34700.0,31.5011,31.5848,31.4947,31.5784,34700.0
2011-05-25 12:35:00,49.04,49.07,49.03,49.06,20100.0,31.5848,31.6042,31.5784,31.5977,20100.0
2011-05-25 12:40:00,49.05,49.05,49.0,49.01,11100.0,31.5913,31.5913,31.5591,31.5655,11100.0
2011-05-25 12:45:00,49.0,49.04,48.98,48.98,29900.0,31.5591,31.5848,31.5462,31.5462,29900.0
2011-05-25 12:50:00,48.98,48.98,48.95,48.97,19100.0,31.5462,31.5462,31.5269,31.5398,19100.0
2011-05-25 12:55:00,48.96,49.02,48.96,49.01,22400.0,31.5333,31.572,31.5333,31.5655,22400.0
2011-05-25 13:00:00,49.01,49.02,48.99,48.99,18400.0,31.5655,31.572,31.5526,31.5526,18400.0
2011-05-25 13:05:00,48.99,49.03,48.97,49.03,19800.0,31.5526,31.5784,31.5398,31.5784,19800.0
2011-05-25 13:10:00,49.02,49.03,48.96,49.0,33700.0,31.572,31.5784,31.5333,31.5591,33700.0
2011-05-25 13:15:00,49.0,49.01,48.97,49.0,34700.0,31.5591,31.5655,31.5398,31.5591,34700.0
2011-05-25 13:20:00,49.0,49.01,48.95,48.95,26300.0,31.5591,31.5655,31.5269,31.5269,26300.0
2011-05-25 13:25:00,48.96,49.0,48.95,48.99,24400.0,31.5333,31.5591,31.5269,31.5526,24400.0
2011-05-25 13:30:00,48.99,49.09,48.98,49.09,29800.0,31.5526,31.617,31.5462,31.617,29800.0
2011-05-25 13:35:00,49.09,49.12,49.05,49.06,25900.0,31.617,31.6364,31.5913,31.5977,25900.0
2011-05-25 13:40:00,49.05,49.05,48.99,49.01,67600.0,31.5913,31.5913,31.5526,31.5655,67600.0
2011-05-25 13:45:00,49.0,49.01,48.99,49.01,36600.0,31.5591,31.5655,31.5526,31.5655,36600.0
2011-05-25 13:50:00,49.01,49.07,49.0,49.07,72600.0,31.5655,31.6042,31.5591,31.6042,72600.0
2011-05-25 13:55:00,49.07,49.07,49.04,49.06,44500.0,31.6042,31.6042,31.5848,31.5977,44500.0
2011-05-25 14:00:00,49.06,49.09,49.04,49.09,78100.0,31.5977,31.617,31.5848,31.617,78100.0
2011-05-25 14:05:00,49.09,49.11,49.04,49.09,89200.0,31.617,31.6299,31.5848,31.617,89200.0
2011-05-25 14:10:00,49.09,49.11,49.08,49.1,33100.0,31.617,31.6299,31.6106,31.6235,33100.0
2011-05-25 14:15:00,49.1,49.12,49.09,49.11,36900.0,31.6235,31.6364,31.617,31.6299,36900.0
2011-05-25 14:20:00,49.11,49.12,49.07,49.11,52700.0,31.6299,31.6364,31.6042,31.6299,52700.0
2011-05-25 14:25:00,49.1,49.11,49.09,49.09,57100.0,31.6235,31.6299,31.617,31.617,57100.0
2011-05-25 14:30:00,49.09,49.09,49.07,49.08,39200.0,31.617,31.617,31.6042,31.6106,39200.0
2011-05-25 14:35:00,49.08,49.08,48.99,49.0,37800.0,31.6106,31.6106,31.5526,31.5591,37800.0
2011-05-25 14:40:00,49.0,49.03,48.99,49.03,24300.0,31.5591,31.5784,31.5526,31.5784,24300.0
2011-05-25 14:45:00,49.03,49.1,49.03,49.05,29500.0,31.5784,31.6235,31.5784,31.5913,29500.0
2011-05-25 14:50:00,49.05,49.1,49.05,49.05,44900.0,31.5913,31.6235,31.5913,31.5913,44900.0
2011-05-25 14:55:00,49.05,49.11,49.04,49.1,41600.0,31.5913,31.6299,31.5848,31.6235,41600.0
2011-05-25 15:00:00,49.1,49.15,49.09,49.13,84500.0,31.6235,31.6557,31.617,31.6428,84500.0
2011-05-25 15:05:00,49.13,49.29,49.13,49.29,79100.0,31.6428,31.7459,31.6428,31.7459,79100.0
2011-05-25 15:10:00,49.29,49.32,49.26,49.3,71700.0,31.7459,31.7652,31.7265,31.7523,71700.0
2011-05-25 15:15:00,49.3,49.31,49.28,49.29,45800.0,31.7523,31.7587,31.7394,31.7459,45800.0
2011-05-25 15:20:00,49.29,49.3,49.27,49.28,40500.0,31.7459,31.7523,31.733,31.7394,40500.0
2011-05-25 15:25:00,49.27,49.28,49.25,49.27,58200.0,31.733,31.7394,31.7201,31.733,58200.0
2011-05-25 15:30:00,49.27,49.27,49.23,49.24,41900.0,31.733,31.733,31.7072,31.7137,41900.0
2011-05-25 15:35:00,49.23,49.26,49.2,49.21,55600.0,31.7072,31.7265,31.6879,31.6943,55600.0
2011-05-25 15:40:00,49.22,49.25,49.17,49.17,70700.0,31.7008,31.7201,31.6686,31.6686,70700.0
2011-05-25 15:45:00,49.18,49.19,49.05,49.05,116300.0,31.675,31.6814,31.5913,31.5913,116300.0
2011-05-25 15:50:00,49.06,49.1,49.04,49.04,74300.0,31.5977,31.6235,31.5848,31.5848,74300.0
2011-05-25 15:55:00,49.05,49.05,49.01,49.01,126300.0,31.5913,31.5913,31.5655,31.5655,126300.0
2011-05-26 09:30:00,48.72,48.79,48.63,48.68,42200.0,31.3787,31.4238,31.3208,31.353,42200.0
2011-05-26 09:35:00,48.67,48.96,48.62,48.89,50000.0,31.3465,31.5333,31.3143,31.4882,50000.0
2011-05-26 09:40:00,48.9,48.95,48.8,48.93,28000.0,31.4947,31.5269,31.4303,31.514,28000.0
2011-05-26 09:45:00,48.93,48.93,48.84,48.9,47400.0,31.514,31.514,31.456,31.4947,47400.0
2011-05-26 09:50:00,48.91,49.0,48.91,48.96,45200.0,31.5011,31.5591,31.5011,31.5333,45200.0
2011-05-26 09:55:00,48.97,48.97,48.85,48.87,40500.0,31.5398,31.5398,31.4625,31.4753,40500.0
2011-05-26 10:00:00,48.89,48.97,48.81,48.97,70700.0,31.4882,31.5398,31.4367,31.5398,70700.0
2011-05-26 10:05:00,48.97,49.03,48.93,49.0,94400.0,31.5398,31.5784,31.514,31.5591,94400.0
2011-05-26 10:10:00,49.01,49.04,48.97,49.02,94300.0,31.5655,31.5848,31.5398,31.572,94300.0
2011-05-26 10:15:00,49.02,49.11,49.02,49.09,54600.0,31.572,31.6299,31.572,31.617,54600.0
2011-05-26 10:20:00,49.09,49.18,49.03,49.13,42900.0,31.617,31.675,31.5784,31.6428,42900.0
2011-05-26 10:25:00,49.12,49.13,49.03,49.08,71100.0,31.6364,31.6428,31.5784,31.6106,71100.0
2011-05-26 10:30:00,49.07,49.07,49.0,49.06,12800.0,31.6042,31.6042,31.5591,31.5977,12800.0
2011-05-26 10:35:00,49.06,49.18,49.03,49.17,66700.0,31.5977,31.675,31.5784,31.6686,66700.0
2011-05-26 10:40:00,49.16,49.17,49.14,49.14,23000.0,31.6621,31.6686,31.6492,31.6492,23000.0
2011-05-26 10:45:00,49.14,49.16,49.08,49.15,19000.0,31.6492,31.6621,31.6106,31.6557,19000.0
2011-05-26 10:50:00,49.15,49.16,49.06,49.11,26000.0,31.6557,31.6621,31.5977,31.6299,26000.0
2011-05-26 10:55:00,49.11,49.11,49.07,49.1,23400.0,31.6299,31.6299,31.6042,31.6235,23400.0
2011-05-26 11:00:00,49.1,49.11,49.04,49.08,29300.0,31.6235,31.6299,31.5848,31.6106,29300.0
2011-05-26 11:05:00,49.08,49.15,49.07,49.13,21500.0,31.6106,31.6557,31.6042,31.6428,21500.0
2011-05-26 11:10:00,49.13,49.14,49.08,49.11,13100.0,31.6428,31.6492,31.6106,31.6299,13100.0
2011-05-26 11:15:00,49.11,49.18,49.09,49.18,48100.0,31.6299,31.675,31.617,31.675,48100.0
2011-05-26 11:20:00,49.17,49.18,49.0,49.0,41300.0,31.6686,31.675,31.5591,31.5591,41300.0
2011-05-26 11:25:00,49.0,49.15,49.0,49.11,25000.0,31.5591,31.6557,31.5591,31.6299,25000.0
2011-05-26 11:30:00,49.12,49.16,49.11,49.15,49400.0,31.6364,31.6621,31.6299,31.6557,49400.0
2011-05-26 11:35:00,49.15,49.22,49.15,49.2,72300.0,31.6557,31.7008,31.6557,31.6879,72300.0
2011-05-26 11:40:00,49.21,49.26,49.21,49.24,18100.0,31.6943,31.7265,31.6943,31.7137,18100.0
2011-05-26 11:45:00,49.24,49.25,49.24,49.25,54100.0,31.7137,31.7201,31.7137,31.7201,54100.0
2011-05-26 11:50:00,49.25,49.3,49.24,49.28,28000.0,31.7201,31.7523,31.7137,31.7394,28000.0
2011-05-26 11:55:00,49.28,49.29,49.2,49.2,16100.0,31.7394,31.7459,31.6879,31.6879,16100.0
2011-05-26 12:00:00,49.21,49.24,49.2,49.21,58000.0,31.6943,31.7137,31.6879,31.6943,58000.0
2011-05-26 12:05:00,49.2,49.24,49.2,49.22,47500.0,31.6879,31.7137,31.6879,31.7008,47500.0
2011-05-26 12:10:00,49.22,49.3,49.21,49.28,72500.0,31.7008,31.7523,31.6943,31.7394,72500.0
2011-05-26 12:15:00,49.27,49.29,49.18,49.22,32600.0,31.733,31.7459,31.675,31.7008,32600.0
2011-05-26 12:20:00,49.22,49.25,49.2,49.22,10900.0,31.7008,31.7201,31.6879,31.7008,10900.0
2011-05-26 12:25:00,49.23,49.3,49.23,49.3,11200.0,31.7072,31.7523,31.7072,31.7523,11200.0
2011-05-26 12:30:00,49.3,49.39,49.3,49.34,138700.0,31.7523,31.8103,31.7523,31.7781,138700.0
2011-05-26 12:35:00,49.34,49.35,49.28,49.28,19100.0,31.7781,31.7845,31.7394,31.7394,19100.0
2011-05-26 12:40:00,49.27,49.39,49.26,49.37,26400.0,31.733,31.8103,31.7265,31.7974,26400.0
2011-05-26 12:45:00,49.38,49.5,49.38,49.49,21400.0,31.8038,31.8811,31.8038,31.8747,21400.0
2011-05-26 12:50:00,49.49,49.51,49.47,49.5,12800.0,31.8747,31.8875,31.8618,31.8811,12800.0
2011-05-26 12:55:00,49.51,49.52,49.49,49.5,10300.0,31.8875,31.894,31.8747,31.8811,10300.0
2011-05-26 13:00:00,49.49,49.53,49.48,49.53,52800.0,31.8747,31.9004,31.8682,31.9004,52800.0
2011-05-26 13:05:00,49.53,49.54,49.48,49.49,114100.0,31.9004,31.9069,31.8682,31.8747,114100.0
2011-05-26 13:10:00,49.49,49.49,49.45,49.47,7700.0,31.8747,31.8747,31.8489,31.8618,7700.0
2011-05-26 13:15:00,49.47,49.54,49.47,49.5,41000.0,31.8618,31.9069,31.8618,31.8811,41000.0
2011-05-26 13:20:00,49.49,49.51,49.48,49.5,36000.0,31.8747,31.8875,31.8682,31.8811,36000.0
2011-05-26 13:25:00,49.5,49.51,49.41,49.41,25500.0,31.8811,31.8875,31.8231,31.8231,25500.0
2011-05-26 13:30:00,49.42,49.48,49.39,49.47,14100.0,31.8296,31.8682,31.8103,31.8618,14100.0
2011-05-26 13:35:00,49.47,49.49,49.44,49.46,14200.0,31.8618,31.8747,31.8425,31.8553,14200.0
2011-05-26 13:40:00,49.46,49.5,49.45,49.5,4900.0,31.8553,31.8811,31.8489,31.8811,4900.0
2011-05-26 13:45:00,49.49,49.5,49.48,49.48,13400.0,31.8747,31.8811,31.8682,31.8682,13400.0
2011-05-26 13:50:00,49.48,49.51,49.41,49.42,30700.0,31.8682,31.8875,31.8231,31.8296,30700.0
2011-05-26 13:55:00,49.41,49.43,49.41,49.41,5500.0,31.8231,31.836,31.8231,31.8231,5500.0
2011-05-26 14:00:00,49.42,49.45,49.41,49.41,18400.0,31.8296,31.8489,31.8231,31.8231,18400.0
2011-05-26 14:05:00,49.4,49.4,49.39,49.39,6300.0,31.8167,31.8167,31.8103,31.8103,6300.0
2011-05-26 14:10:00,49.4,49.46,49.39,49.46,11600.0,31.8167,31.8553,31.8103,31.8553,11600.0
2011-05-26 14:15:00,49.47,49.47,49.41,49.44,15000.0,31.8618,31.8618,31.8231,31.8425,15000.0
2011-05-26 14:20:00,49.45,49.5,49.43,49.5,62800.0,31.8489,31.8811,31.836,31.8811,62800.0
2011-05-26 14:25:00,49.5,49.6,49.5,49.54,60000.0,31.8811,31.9455,31.8811,31.9069,60000.0
2011-05-26 14:30:00,49.55,49.56,49.52,49.54,20500.0,31.9133,31.9198,31.894,31.9069,20500.0
2011-05-26 14:35:00,49.55,49.56,49.5,49.5,28500.0,31.9133,31.9198,31.8811,31.8811,28500.0
2011-05-26 14:40:00,49.5,49.54,49.5,49.51,12800.0,31.8811,31.9069,31.8811,31.8875,12800.0
2011-05-26 14:45:00,49.5,49.55,49.5,49.55,17300.0,31.8811,31.9133,31.8811,31.9133,17300.0
2011-05-26 14:50:00,49.55,49.55,49.53,49.55,16300.0,31.9133,31.9133,31.9004,31.9133,16300.0
2011-05-26 14:55:00,49.54,49.59,49.54,49.56,43000.0,31.9069,31.9391,31.9069,31.9198,43000.0
2011-05-26 15:00:00,49.56,49.6,49.55,49.57,23600.0,31.9198,31.9455,31.9133,31.9262,23600.0
2011-05-26 15:05:00,49.57,49.58,49.51,49.52,18700.0,31.9262,31.9326,31.8875,31.894,18700.0
2011-05-26 15:10:00,49.52,49.52,49.41,49.44,31100.0,31.894,31.894,31.8231,31.8425,31100.0
2011-05-26 15:15:00,49.43,49.45,49.43,49.43,28000.0,31.836,31.8489,31.836,31.836,28000.0
2011-05-26 15:20:00,49.43,49.53,49.43,49.5,81800.0,31.836,31.9004,31.836,31.8811,81800.0
2011-05-26 15:25:00,49.51,49.57,49.49,49.57,118800.0,31.8875,31.9262,31.8747,31.9262,118800.0
2011-05-26 15:30:00,49.57,49.59,49.55,49.56,34800.0,31.9262,31.9391,31.9133,31.9198,34800.0
2011-05-26 15:35:00,49.55,49.57,49.5,49.56,42700.0,31.9133,31.9262,31.8811,31.9198,42700.0
2011-05-26 15:40:00,49.56,49.57,49.51,49.51,34700.0,31.9198,31.9262,31.8875,31.8875,34700.0
2011-05-26 15:45:00,49.51,49.52,49.45,49.46,49000.0,31.8875,31.894,31.8489,31.8553,49000.0
2011-05-26 15:50:00,49.46,49.48,49.45,49.46,50800.0,31.8553,31.8682,31.8489,31.8553,50800.0
2011-05-26 15:55:00,49.45,49.45,49.39,49.4,213800.0,31.8489,31.8489,31.8103,31.8167,213800.0
2011-05-27 09:30:00,49.4,49.74,49.37,49.72,52900.0,31.8167,32.0357,31.7974,32.0228,52900.0
2011-05-27 09:35:00,49.72,49.75,49.58,49.6,29300.0,32.0228,32.0421,31.9326,31.9455,29300.0
2011-05-27 09:40:00,49.62,49.65,49.49,49.6,33600.0,31.9584,31.9777,31.8747,31.9455,33600.0
2011-05-27 09:45:00,49.6,49.61,49.53,49.57,20200.0,31.9455,31.952,31.9004,31.9262,20200.0
2011-05-27 09:50:00,49.57,49.63,49.56,49.61,29900.0,31.9262,31.9648,31.9198,31.952,29900.0
2011-05-27 09:55:00,49.6,49.64,49.58,49.59,13600.0,31.9455,31.9713,31.9326,31.9391,13600.0
2011-05-27 10:00:00,49.57,49.57,49.4,49.41,48900.0,31.9262,31.9262,31.8167,31.8231,48900.0
2011-05-27 10:05:00,49.41,49.52,49.41,49.47,23300.0,31.8231,31.894,31.8231,31.8618,23300.0
2011-05-27 10:10:00,49.47,49.47,49.24,49.24,32900.0,31.8618,31.8618,31.7137,31.7137,32900.0
2011-05-27 10:15:00,49.24,49.27,49.17,49.22,57100.0,31.7137,31.733,31.6686,31.7008,57100.0
2011-05-27 10:20:00,49.21,49.33,49.2,49.3,42500.0,31.6943,31.7716,31.6879,31.7523,42500.0
2011-05-27 10:25:00,49.31,49.39,49.29,49.36,46100.0,31.7587,31.8103,31.7459,31.7909,46100.0
2011-05-27 10:30:00,49.39,49.41,49.38,49.41,27200.0,31.8103,31.8231,31.8038,31.8231,27200.0
2011-05-27 10:35:00,49.41,49.43,49.37,49.37,30100.0,31.8231,31.836,31.7974,31.7974,30100.0
2011-05-27 10:40:00,49.36,49.39,49.35,49.37,18900.0,31.7909,31.8103,31.7845,31.7974,18900.0
2011-05-27 10:45:00,49.37,49.37,49.29,49.3,28400.0,31.7974,31.7974,31.7459,31.7523,28400.0
2011-05-27 10:50:00,49.31,49.32,49.28,49.31,29600.0,31.7587,31.7652,31.7394,31.7587,29600.0
2011-05-27 10:55:00,49.31,49.35,49.3,49.3,45600.0,31.7587,31.7845,31.7523,31.7523,45600.0
2011-05-27 11:00:00,49.3,49.37,49.3,49.36,43400.0,31.7523,31.7974,31.7523,31.7909,43400.0
2011-05-27 11:05:00,49.35,49.38,49.34,49.37,31000.0,31.7845,31.8038,31.7781,31.7974,31000.0
2011-05-27 11:10:00,49.36,49.38,49.35,49.36,19100.0,31.7909,31.8038,31.7845,31.7909,19100.0
2011-05-27 11:15:00,49.36,49.4,49.35,49.36,27100.0,31.7909,31.8167,31.7845,31.7909,27100.0
2011-05-27 11:20:00,49.36,49.39,49.34,49.36,92900.0,31.7909,31.8103,31.7781,31.7909,92900.0
2011-05-27 11:25:00,49.36,49.39,49.35,49.37,79300.0,31.7909,31.8103,31.7845,31.7974,79300.0
2011-05-27 11:30:00,49.35,49.38,49.34,49.38,49800.0,31.7845,31.8038,31.7781,31.8038,49800.0
2011-05-27 11:35:00,49.38,49.42,49.38,49.41,23700.0,31.8038,31.8296,31.8038,31.8231,23700.0
2011-05-27 11:40:00,49.41,49.41,49.38,49.41,47800.0,31.8231,31.8231,31.8038,31.8231,47800.0
2011-05-27 11:45:00,49.42,49.53,49.42,49.52,27600.0,31.8296,31.9004,31.8296,31.894,27600.0
2011-05-27 11:50:00,49.53,49.6,49.5,49.58,38200.0,31.9004,31.9455,31.8811,31.9326,38200.0
2011-05-27 11:55:00,49.57,49.6,49.57,49.59,9800.0,31.9262,31.9455,31.9262,31.9391,9800.0
2011-05-27 12:00:00,49.6,49.6,49.52,49.52,28600.0,31.9455,31.9455,31.894,31.894,28600.0
2011-05-27 12:05:00,49.53,49.59,49.53,49.57,8100.0,31.9004,31.9391,31.9004,31.9262,8100.0
2011-05-27 12:10:00,49.58,49.6,49.56,49.59,8500.0,31.9326,31.9455,31.9198,31.9391,8500.0
2011-05-27 12:15:00,49.59,49.6,49.58,49.6,17700.0,31.9391,31.9455,31.9326,31.9455,17700.0
2011-05-27 12:20:00,49.6,49.6,49.59,49.59,2600.0,31.9455,31.9455,31.9391,31.9391,2600.0
2011-05-27 12:25:00,49.6,49.6,49.55,49.59,18300.0,31.9455,31.9455,31.9133,31.9391,18300.0
2011-05-27 12:30:00,49.59,49.6,49.59,49.6,12600.0,31.9391,31.9455,31.9391,31.9455,12600.0
2011-05-27 12:35:00,49.59,49.63,49.59,49.59,77100.0,31.9391,31.9648,31.9391,31.9391,77100.0
2011-05-27 12:40:00,49.6,49.6,49.56,49.57,15500.0,31.9455,31.9455,31.9198,31.9262,15500.0
2011-05-27 12:45:00,49.58,49.59,49.57,49.59,4400.0,31.9326,31.9391,31.9262,31.9391,4400.0
2011-05-27 12:50:00,49.6,49.6,49.53,49.53,20100.0,31.9455,31.9455,31.9004,31.9004,20100.0
2011-05-27 12:55:00,49.53,49.54,49.51,49.52,6900.0,31.9004,31.9069,31.8875,31.894,6900.0
2011-05-27 13:00:00,49.53,49.58,49.52,49.57,23500.0,31.9004,31.9326,31.894,31.9262,23500.0
2011-05-27 13:05:00,49.58,49.6,49.58,49.6,7000.0,31.9326,31.9455,31.9326,31.9455,7000.0
2011-05-27 13:10:00,49.6,49.61,49.52,49.52,14000.0,31.9455,31.952,31.894,31.894,14000.0
2011-05-27 13:15:00,49.53,49.53,49.48,49.49,12700.0,31.9004,31.9004,31.8682,31.8747,12700.0
2011-05-27 13:20:00,49.5,49.51,49.48,49.51,4600.0,31.8811,31.8875,31.8682,31.8875,4600.0
2011-05-27 13:25:00,49.52,49.54,49.48,49.49,12500.0,31.894,31.9069,31.8682,31.8747,12500.0
2011-05-27 13:30:00,49.49,49.52,49.48,49.51,11900.0,31.8747,31.894,31.8682,31.8875,11900.0
2011-05-27 13:35:00,49.51,49.53,49.51,49.53,8900.0,31.8875,31.9004,31.8875,31.9004,8900.0
2011-05-27 13:40:00,49.53,49.55,49.52,49.55,6100.0,31.9004,31.9133,31.894,31.9133,6100.0
2011-05-27 13:45:00,49.56,49.57,49.54,49.56,7500.0,31.9198,31.9262,31.9069,31.9198,7500.0
2011-05-27 13:50:00,49.55,49.56,49.47,49.53,38800.0,31.9133,31.9198,31.8618,31.9004,38800.0
2011-05-27 13:55:00,49.53,49.54,49.49,49.5,18500.0,31.9004,31.9069,31.8747,31.8811,18500.0
2011-05-27 14:00:00,49.51,49.53,49.47,49.47,10300.0,31.8875,31.9004,31.8618,31.8618,10300.0
2011-05-27 14:05:00,49.48,49.54,49.48,49.51,11400.0,31.8682,31.9069,31.8682,31.8875,11400.0
2011-05-27 14:10:00,49.51,49.51,49.49,49.49,5300.0,31.8875,31.8875,31.8747,31.8747,5300.0
2011-05-27 14:15:00,49.49,49.52,49.49,49.51,6200.0,31.8747,31.894,31.8747,31.8875,6200.0
2011-05-27 14:20:00,49.52,49.6,49.52,49.59,12500.0,31.894,31.9455,31.894,31.9391,12500.0
2011-05-27 14:25:00,49.59,49.59,49.53,49.56,16700.0,31.9391,31.9391,31.9004,31.9198,16700.0
2011-05-27 14:30:00,49.55,49.55,49.53,49.54,8000.0,31.9133,31.9133,31.9004,31.9069,8000.0
2011-05-27 14:35:00,49.55,49.6,49.55,49.56,13800.0,31.9133,31.9455,31.9133,31.9198,13800.0
2011-05-27 14:40:00,49.56,49.56,49.52,49.52,16600.0,31.9198,31.9198,31.894,31.894,16600.0
2011-05-27 14:45:00,49.52,49.52,49.43,49.44,18000.0,31.894,31.894,31.836,31.8425,18000.0
2011-05-27 14:50:00,49.43,49.47,49.43,49.47,8100.0,31.836,31.8618,31.836,31.8618,8100.0
2011-05-27 14:55:00,49.47,49.47,49.44,49.47,7700.0,31.8618,31.8618,31.8425,31.8618,7700.0
2011-05-27 15:00:00,49.46,49.47,49.43,49.47,14900.0,31.8553,31.8618,31.836,31.8618,14900.0
2011-05-27 15:05:00,49.47,49.47,49.45,49.46,9900.0,31.8618,31.8618,31.8489,31.8553,9900.0
2011-05-27 15:10:00,49.47,49.51,49.47,49.48,12000.0,31.8618,31.8875,31.8618,31.8682,12000.0
2011-05-27 15:15:00,49.48,49.53,49.46,49.53,9200.0,31.8682,31.9004,31.8553,31.9004,9200.0
2011-05-27 15:20:00,49.53,49.59,49.52,49.59,42400.0,31.9004,31.9391,31.894,31.9391,42400.0
2011-05-27 15:25:00,49.59,49.62,49.58,49.6,57700.0,31.9391,31.9584,31.9326,31.9455,57700.0
2011-05-27 15:30:00,49.61,49.66,49.58,49.66,56100.0,31.952,31.9842,31.9326,31.9842,56100.0
2011-05-27 15:35:00,49.66,49.67,49.64,49.64,41100.0,31.9842,31.9906,31.9713,31.9713,41100.0
2011-05-27 15:40:00,49.64,49.67,49.61,49.65,35000.0,31.9713,31.9906,31.952,31.9777,35000.0
2011-05-27 15:45:00,49.65,49.67,49.64,49.66,35200.0,31.9777,31.9906,31.9713,31.9842,35200.0
2011-05-27 15:50:00,49.65,49.66,49.59,49.61,44700.0,31.9777,31.9842,31.9391,31.952,44700.0
2011-05-27 15:55:00,49.61,49.63,49.61,49.63,58200.0,31.952,31.9648,31.952,31.9648,58200.0
2011-05-31 09:30:00,49.74,50.04,49.68,49.91,104300.0,32.0357,32.2289,31.997,32.1452,104300.0
2011-05-31 09:35:00,49.91,49.99,49.68,49.96,78900.0,32.1452,32.1967,31.997,32.1774,78900.0
2011-05-31 09:40:00,49.96,50.03,49.92,49.94,51700.0,32.1774,32.2225,32.1516,32.1645,51700.0
2011-05-31 09:45:00,49.95,49.96,49.8,49.83,28900.0,32.1709,32.1774,32.0743,32.0936,28900.0
2011-05-31 09:50:00,49.8,49.88,49.74,49.76,45800.0,32.0743,32.1259,32.0357,32.0486,45800.0
2011-05-31 09:55:00,49.76,49.91,49.73,49.85,29800.0,32.0486,32.1452,32.0292,32.1065,29800.0
2011-05-31 10:00:00,49.82,49.82,49.57,49.57,47400.0,32.0872,32.0872,31.9262,31.9262,47400.0
2011-05-31 10:05:00,49.58,49.59,49.36,49.39,43200.0,31.9326,31.9391,31.7909,31.8103,43200.0
2011-05-31 10:10:00,49.4,49.42,49.29,49.3,51400.0,31.8167,31.8296,31.7459,31.7523,51400.0
2011-05-31 10:15:00,49.3,49.33,49.27,49.3,35400.0,31.7523,31.7716,31.733,31.7523,35400.0
2011-05-31 10:20:00,49.3,49.32,49.22,49.3,25700.0,31.7523,31.7652,31.7008,31.7523,25700.0
2011-05-31 10:25:00,49.3,49.34,49.27,49.32,18000.0,31.7523,31.7781,31.733,31.7652,18000.0
2011-05-31 10:30:00,49.32,49.33,49.27,49.3,26600.0,31.7652,31.7716,31.733,31.7523,26600.0
2011-05-31 10:35:00,49.32,49.33,49.24,49.25,15500.0,31.7652,31.7716,31.7137,31.7201,15500.0
2011-05-31 10:40:00,49.27,49.32,49.26,49.3,14700.0,31.733,31.7652,31.7265,31.7523,14700.0
2011-05-31 10:45:00,49.31,49.35,49.28,49.28,24700.0,31.7587,31.7845,31.7394,31.7394,24700.0
2011-05-31 10:50:00,49.28,49.34,49.25,49.32,24000.0,31.7394,31.7781,31.7201,31.7652,24000.0
2011-05-31 10:55:00,49.32,49.34,49.3,49.31,24000.0,31.7652,31.7781,31.7523,31.7587,24000.0
2011-05-31 11:00:00,49.31,49.34,49.27,49.34,25400.0,31.7587,31.7781,31.733,31.7781,25400.0
2011-05-31 11:05:00,49.34,49.43,49.33,49.36,82700.0,31.7781,31.836,31.7716,31.7909,82700.0
2011-05-31 11:10:00,49.36,49.45,49.35,49.45,21700.0,31.7909,31.8489,31.7845,31.8489,21700.0
2011-05-31 11:15:00,49.45,49.51,49.44,49.51,13400.0,31.8489,31.8875,31.8425,31.8875,13400.0
2011-05-31 11:20:00,49.5,49.54,49.5,49.53,13300.0,31.8811,31.9069,31.8811,31.9004,13300.0
2011-05-31 11:25:00,49.53,49.54,49.43,49.51,32800.0,31.9004,31.9069,31.836,31.8875,32800.0
2011-05-31 11:30:00,49.51,49.58,49.5,49.58,31400.0,31.8875,31.9326,31.8811,31.9326,31400.0
2011-05-31 11:35:00,49.58,49.62,49.55,49.55,96800.0,31.9326,31.9584,31.9133,31.9133,96800.0
2011-05-31 11:40:00,49.55,49.64,49.55,49.63,12900.0,31.9133,31.9713,31.9133,31.9648,12900.0
2011-05-31 11:45:00,49.63,49.64,49.6,49.63,11300.0,31.9648,31.9713,31.9455,31.9648,11300.0
2011-05-31 11:50:00,49.63,49.64,49.62,49.64,16700.0,31.9648,31.9713,31.9584,31.9713,16700.0
2011-05-31 11:55:00,49.64,49.65,49.57,49.58,12400.0,31.9713,31.9777,31.9262,31.9326,12400.0
2011-05-31 12:00:00,49.58,49.58,49.46,49.51,39000.0,31.9326,31.9326,31.8553,31.8875,39000.0
2011-05-31 12:05:00,49.52,49.62,49.52,49.62,12500.0,31.894,31.9584,31.894,31.9584,12500.0
2011-05-31 12:10:00,49.62,49.62,49.57,49.59,7800.0,31.9584,31.9584,31.9262,31.9391,7800.0
2011-05-31 12:15:00,49.59,49.6,49.52,49.55,12300.0,31.9391,31.9455,31.894,31.9133,12300.0
2011-05-31 12:20:00,49.56,49.57,49.53,49.57,7000.0,31.9198,31.9262,31.9004,31.9262,7000.0
2011-05-31 12:25:00,49.57,49.59,49.56,49.57,10200.0,31.9262,31.9391,31.9198,31.9262,10200.0
2011-05-31 12:30:00,49.57,49.59,49.5,49.51,28400.0,31.9262,31.9391,31.8811,31.8875,28400.0
2011-05-31 12:35:00,49.51,49.52,49.48,49.48,27400.0,31.8875,31.894,31.8682,31.8682,27400.0
2011-05-31 12:40:00,49.49,49.55,49.48,49.54,10400.0,31.8747,31.9133,31.8682,31.9069,10400.0
2011-05-31 12:45:00,49.53,49.55,49.49,49.49,25000.0,31.9004,31.9133,31.8747,31.8747,25000.0
2011-05-31 12:50:00,49.49,49.64,49.49,49.6,15000.0,31.8747,31.9713,31.8747,31.9455,15000.0
2011-05-31 12:55:00,49.6,49.63,49.56,49.58,12000.0,31.9455,31.9648,31.9198,31.9326,12000.0
2011-05-31 13:00:00,49.57,49.62,49.56,49.59,10900.0,31.9262,31.9584,31.9198,31.9391,10900.0
2011-05-31 13:05:00,49.6,49.62,49.6,49.62,16500.0,31.9455,31.9584,31.9455,31.9584,16500.0
2011-05-31 13:10:00,49.61,49.62,49.55,49.57,22800.0,31.952,31.9584,31.9133,31.9262,22800.0
2011-05-31 13:15:00,49.58,49.58,49.53,49.57,18800.0,31.9326,31.9326,31.9004,31.9262,18800.0
2011-05-31 13:20:00,49.57,49.57,49.51,49.52,18600.0,31.9262,31.9262,31.8875,31.894,18600.0
2011-05-31 13:25:00,49.51,49.52,49.5,49.5,7000.0,31.8875,31.894,31.8811,31.8811,7000.0
2011-05-31 13:30:00,49.5,49.51,49.48,49.51,10500.0,31.8811,31.8875,31.8682,31.8875,10500.0
2011-05-31 13:35:00,49.51,49.51,49.47,49.48,26700.0,31.8875,31.8875,31.8618,31.8682,26700.0
2011-05-31 13:40:00,49.47,49.51,49.47,49.51,7200.0,31.8618,31.8875,31.8618,31.8875,7200.0
2011-05-31 13:45:00,49.51,49.57,49.5,49.53,12800.0,31.8875,31.9262,31.8811,31.9004,12800.0
2011-05-31 13:50:00,49.53,49.58,49.52,49.55,6800.0,31.9004,31.9326,31.894,31.9133,6800.0
2011-05-31 13:55:00,49.55,49.56,49.51,49.54,32200.0,31.9133,31.9198,31.8875,31.9069,32200.0
2011-05-31 14:00:00,49.54,49.6,49.54,49.6,8600.0,31.9069,31.9455,31.9069,31.9455,8600.0
2011-05-31 14:05:00,49.6,49.61,49.59,49.59,31100.0,31.9455,31.952,31.9391,31.9391,31100.0
2011-05-31 14:10:00,49.6,49.6,49.57,49.59,15700.0,31.9455,31.9455,31.9262,31.9391,15700.0
2011-05-31 14:15:00,49.59,49.6,49.58,49.58,13400.0,31.9391,31.9455,31.9326,31.9326,13400.0
2011-05-31 14:20:00,49.58,49.58,49.55,49.57,12800.0,31.9326,31.9326,31.9133,31.9262,12800.0
2011-05-31 14:25:00,49.57,49.57,49.54,49.55,12600.0,31.9262,31.9262,31.9069,31.9133,12600.0
2011-05-31 14:30:00,49.54,49.58,49.53,49.58,14400.0,31.9069,31.9326,31.9004,31.9326,14400.0
2011-05-31 14:35:00,49.57,49.6,49.57,49.6,6400.0,31.9262,31.9455,31.9262,31.9455,6400.0
2011-05-31 14:40:00,49.6,49.61,49.59,49.6,14800.0,31.9455,31.952,31.9391,31.9455,14800.0
2011-05-31 14:45:00,49.6,49.6,49.59,49.6,15500.0,31.9455,31.9455,31.9391,31.9455,15500.0
2011-05-31 14:50:00,49.6,49.62,49.59,49.61,16900.0,31.9455,31.9584,31.9391,31.952,16900.0
2011-05-31 14:55:00,49.61,49.61,49.59,49.61,38300.0,31.952,31.952,31.9391,31.952,38300.0
2011-05-31 15:00:00,49.61,49.62,49.56,49.59,22100.0,31.952,31.9584,31.9198,31.9391,22100.0
2011-05-31 15:05:00,49.59,49.59,49.56,49.58,7600.0,31.9391,31.9391,31.9198,31.9326,7600.0
2011-05-31 15:10:00,49.58,49.59,49.56,49.59,16900.0,31.9326,31.9391,31.9198,31.9391,16900.0
2011-05-31 15:15:00,49.59,49.61,49.58,49.61,15000.0,31.9391,31.952,31.9326,31.952,15000.0
2011-05-31 15:20:00,49.61,49.66,49.59,49.65,27600.0,31.952,31.9842,31.9391,31.9777,27600.0
2011-05-31 15:25:00,49.65,49.75,49.65,49.75,62800.0,31.9777,32.0421,31.9777,32.0421,62800.0
2011-05-31 15:30:00,49.75,49.75,49.61,49.62,100100.0,32.0421,32.0421,31.952,31.9584,100100.0
2011-05-31 15:35:00,49.61,49.63,49.57,49.59,38500.0,31.952,31.9648,31.9262,31.9391,38500.0
2011-05-31 15:40:00,49.6,49.71,49.58,49.69,35200.0,31.9455,32.0164,31.9326,32.0035,35200.0
2011-05-31 15:45:00,49.69,49.76,49.69,49.72,57000.0,32.0035,32.0486,32.0035,32.0228,57000.0
2011-05-31 15:50:00,49.73,49.82,49.71,49.81,78700.0,32.0292,32.0872,32.0164,32.0808,78700.0
2011-05-31 15:55:00,49.81,49.86,49.8,49.86,95000.0,32.0808,32.113,32.0743,32.113,95000.0
2011-06-01 09:30:00,49.79,49.79,49.61,49.69,37800.0,32.0679,32.0679,31.952,32.0035,37800.0
2011-06-01 09:35:00,49.69,49.71,49.62,49.65,34600.0,32.0035,32.0164,31.9584,31.9777,34600.0
2011-06-01 09:40:00,49.64,49.69,49.57,49.57,21400.0,31.9713,32.0035,31.9262,31.9262,21400.0
2011-06-01 09:45:00,49.57,49.6,49.48,49.5,31100.0,31.9262,31.9455,31.8682,31.8811,31100.0
2011-06-01 09:50:00,49.49,49.5,49.45,49.46,27200.0,31.8747,31.8811,31.8489,31.8553,27200.0
2011-06-01 09:55:00,49.46,49.49,49.36,49.39,50700.0,31.8553,31.8747,31.7909,31.8103,50700.0
2011-06-01 10:00:00,49.39,49.39,49.1,49.11,149200.0,31.8103,31.8103,31.6235,31.6299,149200.0
2011-06-01 10:05:00,49.11,49.11,48.99,48.99,78500.0,31.6299,31.6299,31.5526,31.5526,78500.0
2011-06-01 10:10:00,48.99,49.0,48.88,48.88,54800.0,31.5526,31.5591,31.4818,31.4818,54800.0
2011-06-01 10:15:00,48.88,48.98,48.85,48.97,49500.0,31.4818,31.5462,31.4625,31.5398,49500.0
2011-06-01 10:20:00,48.97,49.08,48.89,49.07,58400.0,31.5398,31.6106,31.4882,31.6042,58400.0
2011-06-01 10:25:00,49.07,49.12,49.04,49.04,19500.0,31.6042,31.6364,31.5848,31.5848,19500.0
2011-06-01 10:30:00,49.03,49.06,48.96,48.97,19300.0,31.5784,31.5977,31.5333,31.5398,19300.0
2011-06-01 10:35:00,48.97,48.99,48.86,48.88,39600.0,31.5398,31.5526,31.4689,31.4818,39600.0
2011-06-01 10:40:00,48.88,48.88,48.81,48.83,33700.0,31.4818,31.4818,31.4367,31.4496,33700.0
2011-06-01 10:45:00,48.83,48.83,48.67,48.67,42700.0,31.4496,31.4496,31.3465,31.3465,42700.0
2011-06-01 10:50:00,48.67,48.68,48.55,48.6,33600.0,31.3465,31.353,31.2692,31.3015,33600.0
2011-06-01 10:55:00,48.59,48.6,48.51,48.52,60600.0,31.295,31.3015,31.2435,31.2499,60600.0
2011-06-01 11:00:00,48.52,48.57,48.51,48.55,88600.0,31.2499,31.2821,31.2435,31.2692,88600.0
2011-06-01 11:05:00,48.55,48.63,48.51,48.62,70100.0,31.2692,31.3208,31.2435,31.3143,70100.0
2011-06-01 11:10:00,48.62,48.64,48.54,48.55,43800.0,31.3143,31.3272,31.2628,31.2692,43800.0
2011-06-01 11:15:00,48.55,48.64,48.52,48.6,22600.0,31.2692,31.3272,31.2499,31.3015,22600.0
2011-06-01 11:20:00,48.59,48.67,48.59,48.66,16000.0,31.295,31.3465,31.295,31.3401,16000.0
2011-06-01 11:25:00,48.67,48.77,48.67,48.77,32600.0,31.3465,31.4109,31.3465,31.4109,32600.0
2011-06-01 11:30:00,48.76,48.8,48.68,48.7,29300.0,31.4045,31.4303,31.353,31.3659,29300.0
2011-06-01 11:35:00,48.7,48.7,48.64,48.67,23300.0,31.3659,31.3659,31.3272,31.3465,23300.0
2011-06-01 11:40:00,48.68,48.7,48.65,48.67,24800.0,31.353,31.3659,31.3337,31.3465,24800.0
2011-06-01 11:45:00,48.67,48.68,48.61,48.62,18200.0,31.3465,31.353,31.3079,31.3143,18200.0
2011-06-01 11:50:00,48.62,48.7,48.6,48.69,20700.0,31.3143,31.3659,31.3015,31.3594,20700.0
2011-06-01 11:55:00,48.69,48.71,48.68,48.7,19700.0,31.3594,31.3723,31.353,31.3659,19700.0
2011-06-01 12:00:00,48.69,48.71,48.59,48.6,19700.0,31.3594,31.3723,31.295,31.3015,19700.0
2011-06-01 12:05:00,48.59,48.59,48.35,48.35,71700.0,31.295,31.295,31.1404,31.1404,71700.0
2011-06-01 12:10:00,48.37,48.41,48.18,48.18,81500.0,31.1533,31.1791,31.0309,31.0309,81500.0
2011-06-01 12:15:00,48.18,48.21,48.17,48.2,42700.0,31.0309,31.0503,31.0245,31.0438,42700.0
2011-06-01 12:20:00,48.19,48.19,47.98,48.01,178100.0,31.0374,31.0374,30.9021,30.9215,178100.0
2011-06-01 12:25:00,48.01,48.21,48.01,48.21,37400.0,30.9215,31.0503,30.9215,31.0503,37400.0
2011-06-01 12:30:00,48.2,48.29,48.2,48.26,34700.0,31.0438,31.1018,31.0438,31.0825,34700.0
2011-06-01 12:35:00,48.27,48.35,48.27,48.35,8400.0,31.0889,31.1404,31.0889,31.1404,8400.0
2011-06-01 12:40:00,48.34,48.36,48.27,48.3,27300.0,31.134,31.1469,31.0889,31.1082,27300.0
2011-06-01 12:45:00,48.31,48.41,48.31,48.41,12800.0,31.1147,31.1791,31.1147,31.1791,12800.0
2011-06-01 12:50:00,48.4,48.47,48.34,48.47,47300.0,31.1726,31.2177,31.134,31.2177,47300.0
2011-06-01 12:55:00,48.47,48.49,48.36,48.4,38900.0,31.2177,31.2306,31.1469,31.1726,38900.0
2011-06-01 13:00:00,48.4,48.41,48.36,48.36,34800.0,31.1726,31.1791,31.1469,31.1469,34800.0
2011-06-01 13:05:00,48.37,48.37,48.28,48.3,32600.0,31.1533,31.1533,31.0954,31.1082,32600.0
2011-06-01 13:10:00,48.3,48.3,48.18,48.18,47800.0,31.1082,31.1082,31.0309,31.0309,47800.0
2011-06-01 13:15:00,48.19,48.27,48.14,48.26,51800.0,31.0374,31.0889,31.0052,31.0825,51800.0
2011-06-01 13:20:00,48.27,48.32,48.22,48.24,60800.0,31.0889,31.1211,31.0567,31.0696,60800.0
2011-06-01 13:25:00,48.24,48.26,48.09,48.15,63700.0,31.0696,31.0825,30.973,31.0116,63700.0
2011-06-01 13:30:00,48.14,48.17,48.05,48.17,65200.0,31.0052,31.0245,30.9472,31.0245,65200.0
2011-06-01 13:35:00,48.17,48.18,48.09,48.13,32100.0,31.0245,31.0309,30.973,30.9987,32100.0
2011-06-01 13:40:00,48.13,48.16,48.11,48.16,13700.0,30.9987,31.0181,30.9859,31.0181,13700.0
2011-06-01 13:45:00,48.16,48.2,48.15,48.2,18300.0,31.0181,31.0438,31.0116,31.0438,18300.0
2011-06-01 13:50:00,48.21,48.22,48.15,48.15,44900.0,31.0503,31.0567,31.0116,31.0116,44900.0
2011-06-01 13:55:00,48.16,48.18,48.14,48.17,34500.0,31.0181,31.0309,31.0052,31.0245,34500.0
2011-06-01 14:00:00,48.16,48.18,48.13,48.18,28100.0,31.0181,31.0309,30.9987,31.0309,28100.0
2011-06-01 14:05:00,48.18,48.26,48.18,48.26,31400.0,31.0309,31.0825,31.0309,31.0825,31400.0
2011-06-01 14:10:00,48.26,48.32,48.14,48.18,45800.0,31.0825,31.1211,31.0052,31.0309,45800.0
2011-06-01 14:15:00,48.19,48.32,48.18,48.32,53100.0,31.0374,31.1211,31.0309,31.1211,53100.0
2011-06-01 14:20:00,48.32,48.33,48.25,48.29,31900.0,31.1211,31.1276,31.076,31.1018,31900.0
2011-06-01 14:25:00,48.28,48.3,48.25,48.29,23500.0,31.0954,31.1082,31.076,31.1018,23500.0
2011-06-01 14:30:00,48.28,48.29,48.15,48.21,59000.0,31.0954,31.1018,31.0116,31.0503,59000.0
2011-06-01 14:35:00,48.21,48.27,48.18,48.26,29400.0,31.0503,31.0889,31.0309,31.0825,29400.0
2011-06-01 14:40:00,48.27,48.27,48.13,48.14,34600.0,31.0889,31.0889,30.9987,31.0052,34600.0
2011-06-01 14:45:00,48.13,48.15,48.03,48.12,72400.0,30.9987,31.0116,30.9343,30.9923,72400.0
2011-06-01 14:50:00,48.11,48.25,48.1,48.25,31100.0,30.9859,31.076,30.9794,31.076,31100.0
2011-06-01 14:55:00,48.24,48.26,48.18,48.25,55700.0,31.0696,31.0825,31.0309,31.076,55700.0
2011-06-01 15:00:00,48.25,48.26,48.18,48.22,34400.0,31.076,31.0825,31.0309,31.0567,34400.0
2011-06-01 15:05:00,48.22,48.25,48.19,48.19,65800.0,31.0567,31.076,31.0374,31.0374,65800.0
2011-06-01 15:10:00,48.19,48.22,48.12,48.12,34800.0,31.0374,31.0567,30.9923,30.9923,34800.0
2011-06-01 15:15:00,48.12,48.13,48.06,48.08,39700.0,30.9923,30.9987,30.9537,30.9665,39700.0
2011-06-01 15:20:00,48.09,48.09,48.0,48.0,42600.0,30.973,30.973,30.915,30.915,42600.0
2011-06-01 15:25:00,48.01,48.06,48.0,48.05,50400.0,30.9215,30.9537,30.915,30.9472,50400.0
2011-06-01 15:30:00,48.06,48.17,48.05,48.14,68100.0,30.9537,31.0245,30.9472,31.0052,68100.0
2011-06-01 15:35:00,48.14,48.15,48.09,48.13,55800.0,31.0052,31.0116,30.973,30.9987,55800.0
2011-06-01 15:40:00,48.13,48.14,47.98,47.98,85800.0,30.9987,31.0052,30.9021,30.9021,85800.0
2011-06-01 15:45:00,47.98,48.01,47.88,47.92,93600.0,30.9021,30.9215,30.8377,30.8635,93600.0
2011-06-01 15:50:00,47.91,48.06,47.89,48.06,285200.0,30.857,30.9537,30.8442,30.9537,285200.0
2011-06-01 15:55:00,48.05,48.08,48.01,48.01,175400.0,30.9472,30.9665,30.9215,30.9215,175400.0
2011-06-02 09:30:00,48.17,48.28,48.13,48.21,51700.0,31.0245,31.0954,30.9987,31.0503,51700.0
2011-06-02 09:35:00,48.19,48.48,48.17,48.48,50600.0,31.0374,31.2242,31.0245,31.2242,50600.0
2011-06-02 09:40:00,48.47,48.48,48.06,48.09,37300.0,31.2177,31.2242,30.9537,30.973,37300.0
2011-06-02 09:45:00,48.08,48.13,47.86,47.96,64100.0,30.9665,30.9987,30.8248,30.8893,64100.0
2011-06-02 09:50:00,47.94,48.08,47.91,48.05,83600.0,30.8764,30.9665,30.857,30.9472,83600.0
2011-06-02 09:55:00,48.06,48.27,48.05,48.21,36200.0,30.9537,31.0889,30.9472,31.0503,36200.0
2011-06-02 10:00:00,48.22,48.32,48.18,48.29,48100.0,31.0567,31.1211,31.0309,31.1018,48100.0
2011-06-02 10:05:00,48.29,48.38,48.27,48.27,25200.0,31.1018,31.1598,31.0889,31.0889,25200.0
2011-06-02 10:10:00,48.27,48.39,48.25,48.29,20200.0,31.0889,31.1662,31.076,31.1018,20200.0
2011-06-02 10:15:00,48.28,48.3,48.17,48.19,24800.0,31.0954,31.1082,31.0245,31.0374,24800.0
2011-06-02 10:20:00,48.19,48.2,48.09,48.15,22600.0,31.0374,31.0438,30.973,31.0116,22600.0
2011-06-02 10:25:00,48.15,48.17,48.09,48.12,32500.0,31.0116,31.0245,30.973,30.9923,32500.0
2011-06-02 10:30:00,48.13,48.17,48.07,48.12,30200.0,30.9987,31.0245,30.9601,30.9923,30200.0
2011-06-02 10:35:00,48.12,48.28,48.11,48.28,21100.0,30.9923,31.0954,30.9859,31.0954,21100.0
2011-06-02 10:40:00,48.28,48.36,48.19,48.23,25400.0,31.0954,31.1469,31.0374,31.0631,25400.0
2011-06-02 10:45:00,48.22,48.32,48.19,48.31,18900.0,31.0567,31.1211,31.0374,31.1147,18900.0
2011-06-02 10:50:00,48.31,48.35,48.21,48.31,15600.0,31.1147,31.1404,31.0503,31.1147,15600.0
2011-06-02 10:55:00,48.32,48.35,48.26,48.28,8600.0,31.1211,31.1404,31.0825,31.0954,8600.0
2011-06-02 11:00:00,48.27,48.32,48.22,48.32,24900.0,31.0889,31.1211,31.0567,31.1211,24900.0
2011-06-02 11:05:00,48.32,48.32,48.24,48.29,21300.0,31.1211,31.1211,31.0696,31.1018,21300.0
2011-06-02 11:10:00,48.29,48.31,48.26,48.3,37000.0,31.1018,31.1147,31.0825,31.1082,37000.0
2011-06-02 11:15:00,48.31,48.35,48.28,48.33,24700.0,31.1147,31.1404,31.0954,31.1276,24700.0
2011-06-02 11:20:00,48.34,48.34,48.24,48.25,100000.0,31.134,31.134,31.0696,31.076,100000.0
2011-06-02 11:25:00,48.24,48.27,48.2,48.23,20300.0,31.0696,31.0889,31.0438,31.0631,20300.0
2011-06-02 11:30:00,48.24,48.25,48.03,48.12,86400.0,31.0696,31.076,30.9343,30.9923,86400.0
2011-06-02 11:35:00,48.12,48.21,48.07,48.07,31300.0,30.9923,31.0503,30.9601,30.9601,31300.0
2011-06-02 11:40:00,48.07,48.17,48.03,48.17,39300.0,30.9601,31.0245,30.9343,31.0245,39300.0
2011-06-02 11:45:00,48.17,48.2,48.05,48.1,35800.0,31.0245,31.0438,30.9472,30.9794,35800.0
2011-06-02 11:50:00,48.1,48.18,48.09,48.11,26700.0,30.9794,31.0309,30.973,30.9859,26700.0
2011-06-02 11:55:00,48.1,48.27,48.1,48.26,26500.0,30.9794,31.0889,30.9794,31.0825,26500.0
2011-06-02 12:00:00,48.26,48.27,48.24,48.25,16800.0,31.0825,31.0889,31.0696,31.076,16800.0
2011-06-02 12:05:00,48.25,48.26,48.2,48.21,18500.0,31.076,31.0825,31.0438,31.0503,18500.0
2011-06-02 12:10:00,48.2,48.23,48.19,48.23,15400.0,31.0438,31.0631,31.0374,31.0631,15400.0
2011-06-02 12:15:00,48.23,48.35,48.23,48.33,24600.0,31.0631,31.1404,31.0631,31.1276,24600.0
2011-06-02 12:20:00,48.32,48.36,48.3,48.32,15600.0,31.1211,31.1469,31.1082,31.1211,15600.0
2011-06-02 12:25:00,48.32,48.32,48.24,48.28,65000.0,31.1211,31.1211,31.0696,31.0954,65000.0
2011-06-02 12:30:00,48.27,48.28,48.24,48.24,10600.0,31.0889,31.0954,31.0696,31.0696,10600.0
2011-06-02 12:35:00,48.26,48.28,48.2,48.21,17100.0,31.0825,31.0954,31.0438,31.0503,17100.0
2011-06-02 12:40:00,48.22,48.39,48.22,48.38,30600.0,31.0567,31.1662,31.0567,31.1598,30600.0
2011-06-02 12:45:00,48.38,48.4,48.31,48.4,23800.0,31.1598,31.1726,31.1147,31.1726,23800.0
2011-06-02 12:50:00,48.41,48.48,48.39,48.47,30900.0,31.1791,31.2242,31.1662,31.2177,30900.0
2011-06-02 12:55:00,48.47,48.5,48.45,48.47,15100.0,31.2177,31.237,31.2048,31.2177,15100.0
2011-06-02 13:00:00,48.47,48.6,48.46,48.56,28900.0,31.2177,31.3015,31.2113,31.2757,28900.0
2011-06-02 13:05:00,48.55,48.63,48.55,48.58,28500.0,31.2692,31.3208,31.2692,31.2886,28500.0
2011-06-02 13:10:00,48.58,48.58,48.51,48.52,16400.0,31.2886,31.2886,31.2435,31.2499,16400.0
2011-06-02 13:15:00,48.52,48.61,48.52,48.6,22700.0,31.2499,31.3079,31.2499,31.3015,22700.0
2011-06-02 13:20:00,48.59,48.61,48.55,48.55,22900.0,31.295,31.3079,31.2692,31.2692,22900.0
2011-06-02 13:25:00,48.55,48.57,48.53,48.54,93000.0,31.2692,31.2821,31.2564,31.2628,93000.0
2011-06-02 13:30:00,48.53,48.53,48.4,48.43,50200.0,31.2564,31.2564,31.1726,31.192,50200.0
2011-06-02 13:35:00,48.43,48.44,48.37,48.37,21000.0,31.192,31.1984,31.1533,31.1533,21000.0
2011-06-02 13:40:00,48.38,48.44,48.37,48.4,123400.0,31.1598,31.1984,31.1533,31.1726,123400.0
2011-06-02 13:45:00,48.39,48.4,48.35,48.35,21200.0,31.1662,31.1726,31.1404,31.1404,21200.0
2011-06-02 13:50:00,48.36,48.36,48.3,48.31,28900.0,31.1469,31.1469,31.1082,31.1147,28900.0
2011-06-02 13:55:00,48.32,48.5,48.31,48.48,86100.0,31.1211,31.237,31.1147,31.2242,86100.0
2011-06-02 14:00:00,48.49,48.51,48.44,48.44,40200.0,31.2306,31.2435,31.1984,31.1984,40200.0
2011-06-02 14:05:00,48.44,48.46,48.39,48.39,33700.0,31.1984,31.2113,31.1662,31.1662,33700.0
2011-06-02 14:10:00,48.4,48.51,48.4,48.51,42800.0,31.1726,31.2435,31.1726,31.2435,42800.0
2011-06-02 14:15:00,48.51,48.54,48.3,48.33,50900.0,31.2435,31.2628,31.1082,31.1276,50900.0
2011-06-02 14:20:00,48.33,48.34,48.26,48.28,30600.0,31.1276,31.134,31.0825,31.0954,30600.0
2011-06-02 14:25:00,48.27,48.36,48.26,48.31,29100.0,31.0889,31.1469,31.0825,31.1147,29100.0
2011-06-02 14:30:00,48.3,48.46,48.28,48.46,29700.0,31.1082,31.2113,31.0954,31.2113,29700.0
2011-06-02 14:35:00,48.45,48.48,48.42,48.46,19000.0,31.2048,31.2242,31.1855,31.2113,19000.0
2011-06-02 14:40:00,48.46,48.52,48.46,48.49,25200.0,31.2113,31.2499,31.2113,31.2306,25200.0
2011-06-02 14:45:00,48.49,48.57,48.47,48.57,30900.0,31.2306,31.2821,31.2177,31.2821,30900.0
2011-06-02 14:50:00,48.57,48.62,48.55,48.6,33400.0,31.2821,31.3143,31.2692,31.3015,33400.0
2011-06-02 14:55:00,48.6,48.63,48.53,48.54,42800.0,31.3015,31.3208,31.2564,31.2628,42800.0
2011-06-02 15:00:00,48.53,48.54,48.46,48.54,37000.0,31.2564,31.2628,31.2113,31.2628,37000.0
2011-06-02 15:05:00,48.54,48.55,48.51,48.52,33100.0,31.2628,31.2692,31.2435,31.2499,33100.0
2011-06-02 15:10:00,48.52,48.52,48.48,48.49,44800.0,31.2499,31.2499,31.2242,31.2306,44800.0
2011-06-02 15:15:00,48.48,48.51,48.44,48.45,36300.0,31.2242,31.2435,31.1984,31.2048,36300.0
2011-06-02 15:20:00,48.44,48.53,48.44,48.52,48100.0,31.1984,31.2564,31.1984,31.2499,48100.0
2011-06-02 15:25:00,48.5,48.51,48.4,48.42,41000.0,31.237,31.2435,31.1726,31.1855,41000.0
2011-06-02 15:30:00,48.42,48.43,48.31,48.32,72000.0,31.1855,31.192,31.1147,31.1211,72000.0
2011-06-02 15:35:00,48.32,48.33,48.23,48.23,64200.0,31.1211,31.1276,31.0631,31.0631,64200.0
2011-06-02 15:40:00,48.24,48.32,48.23,48.26,126500.0,31.0696,31.1211,31.0631,31.0825,126500.0
2011-06-02 15:45:00,48.26,48.27,48.2,48.22,66500.0,31.0825,31.0889,31.0438,31.0567,66500.0
2011-06-02 15:50:00,48.21,48.22,48.11,48.15,125200.0,31.0503,31.0567,30.9859,31.0116,125200.0
2011-06-02 15:55:00,48.15,48.2,48.14,48.19,108100.0,31.0116,31.0438,31.0052,31.0374,108100.0
2011-06-03 09:30:00,47.18,47.39,46.83,46.95,121400.0,30.3869,30.5221,30.1615,30.2387,121400.0
2011-06-03 09:35:00,46.96,47.18,46.95,47.02,60500.0,30.2452,30.3869,30.2387,30.2838,60500.0
2011-06-03 09:40:00,47.01,47.2,47.01,47.17,36100.0,30.2774,30.3998,30.2774,30.3804,36100.0
2011-06-03 09:45:00,47.19,47.26,47.07,47.08,43100.0,30.3933,30.4384,30.316,30.3225,43100.0
2011-06-03 09:50:00,47.1,47.12,46.95,47.01,76400.0,30.3354,30.3482,30.2387,30.2774,76400.0
2011-06-03 09:55:00,47.01,47.11,46.95,47.1,51500.0,30.2774,30.3418,30.2387,30.3354,51500.0
2011-06-03 10:00:00,47.1,47.18,47.05,47.11,59400.0,30.3354,30.3869,30.3032,30.3418,59400.0
2011-06-03 10:05:00,47.11,47.16,47.05,47.14,26800.0,30.3418,30.374,30.3032,30.3611,26800.0
2011-06-03 10:10:00,47.17,47.23,47.09,47.09,35500.0,30.3804,30.4191,30.3289,30.3289,35500.0
2011-06-03 10:15:00,47.08,47.15,47.03,47.09,16800.0,30.3225,30.3676,30.2903,30.3289,16800.0
2011-06-03 10:20:00,47.1,47.13,47.06,47.08,39000.0,30.3354,30.3547,30.3096,30.3225,39000.0
2011-06-03 10:25:00,47.08,47.29,47.08,47.27,34500.0,30.3225,30.4577,30.3225,30.4448,34500.0
2011-06-03 10:30:00,47.26,47.46,47.24,47.46,43000.0,30.4384,30.5672,30.4255,30.5672,43000.0
2011-06-03 10:35:00,47.47,47.56,47.36,47.56,80000.0,30.5737,30.6316,30.5028,30.6316,80000.0
2011-06-03 10:40:00,47.56,47.62,47.55,47.61,37800.0,30.6316,30.6703,30.6252,30.6638,37800.0
2011-06-03 10:45:00,47.62,47.63,47.56,47.59,35200.0,30.6703,30.6767,30.6316,30.6509,35200.0
2011-06-03 10:50:00,47.6,47.63,47.52,47.61,124300.0,30.6574,30.6767,30.6059,30.6638,124300.0
2011-06-03 10:55:00,47.6,47.68,47.57,47.63,47500.0,30.6574,30.7089,30.6381,30.6767,47500.0
2011-06-03 11:00:00,47.64,47.68,47.61,47.64,23000.0,30.6832,30.7089,30.6638,30.6832,23000.0
2011-06-03 11:05:00,47.64,47.64,47.5,47.5,24500.0,30.6832,30.6832,30.593,30.593,24500.0
2011-06-03 11:10:00,47.5,47.56,47.48,47.54,56900.0,30.593,30.6316,30.5801,30.6187,56900.0
2011-06-03 11:15:00,47.54,47.56,47.49,47.52,29500.0,30.6187,30.6316,30.5865,30.6059,29500.0
2011-06-03 11:20:00,47.52,47.57,47.48,47.48,27500.0,30.6059,30.6381,30.5801,30.5801,27500.0
2011-06-03 11:25:00,47.48,47.5,47.42,47.49,38100.0,30.5801,30.593,30.5415,30.5865,38100.0
2011-06-03 11:30:00,47.48,47.6,47.48,47.56,41600.0,30.5801,30.6574,30.5801,30.6316,41600.0
2011-06-03 11:35:00,47.55,47.64,47.54,47.57,81800.0,30.6252,30.6832,30.6187,30.6381,81800.0
2011-06-03 11:40:00,47.57,47.64,47.55,47.64,20600.0,30.6381,30.6832,30.6252,30.6832,20600.0
2011-06-03 11:45:00,47.64,47.69,47.61,47.68,12700.0,30.6832,30.7154,30.6638,30.7089,12700.0
2011-06-03 11:50:00,47.68,47.73,47.66,47.7,66400.0,30.7089,30.7411,30.696,30.7218,66400.0
2011-06-03 11:55:00,47.7,47.7,47.66,47.68,9200.0,30.7218,30.7218,30.696,30.7089,9200.0
2011-06-03 12:00:00,47.71,47.72,47.65,47.65,15500.0,30.7282,30.7347,30.6896,30.6896,15500.0
2011-06-03 12:05:00,47.65,47.73,47.64,47.68,13300.0,30.6896,30.7411,30.6832,30.7089,13300.0
2011-06-03 12:10:00,47.68,47.77,47.68,47.72,11100.0,30.7089,30.7669,30.7089,30.7347,11100.0
2011-06-03 12:15:00,47.71,47.71,47.66,47.71,21400.0,30.7282,30.7282,30.696,30.7282,21400.0
2011-06-03 12:20:00,47.71,47.72,47.65,47.68,25000.0,30.7282,30.7347,30.6896,30.7089,25000.0
2011-06-03 12:25:00,47.68,47.7,47.65,47.66,14600.0,30.7089,30.7218,30.6896,30.696,14600.0
2011-06-03 12:30:00,47.66,47.68,47.64,47.67,11600.0,30.696,30.7089,30.6832,30.7025,11600.0
2011-06-03 12:35:00,47.68,47.71,47.64,47.71,15600.0,30.7089,30.7282,30.6832,30.7282,15600.0
2011-06-03 12:40:00,47.71,47.73,47.69,47.7,10800.0,30.7282,30.7411,30.7154,30.7218,10800.0
2011-06-03 12:45:00,47.71,47.84,47.7,47.84,41400.0,30.7282,30.812,30.7218,30.812,41400.0
2011-06-03 12:50:00,47.84,47.85,47.79,47.8,14600.0,30.812,30.8184,30.7798,30.7862,14600.0
2011-06-03 12:55:00,47.8,47.82,47.77,47.82,15700.0,30.7862,30.7991,30.7669,30.7991,15700.0
2011-06-03 13:00:00,47.81,47.87,47.81,47.87,37700.0,30.7926,30.8313,30.7926,30.8313,37700.0
2011-06-03 13:05:00,47.87,47.91,47.86,47.91,37900.0,30.8313,30.857,30.8248,30.857,37900.0
2011-06-03 13:10:00,47.9,47.91,47.87,47.91,22200.0,30.8506,30.857,30.8313,30.857,22200.0
2011-06-03 13:15:00,47.9,47.95,47.9,47.95,34500.0,30.8506,30.8828,30.8506,30.8828,34500.0
2011-06-03 13:20:00,47.94,47.95,47.9,47.91,35400.0,30.8764,30.8828,30.8506,30.857,35400.0
2011-06-03 13:25:00,47.91,47.91,47.87,47.87,20200.0,30.857,30.857,30.8313,30.8313,20200.0
2011-06-03 13:30:00,47.88,47.88,47.84,47.86,15300.0,30.8377,30.8377,30.812,30.8248,15300.0
2011-06-03 13:35:00,47.87,47.87,47.81,47.81,18900.0,30.8313,30.8313,30.7926,30.7926,18900.0
2011-06-03 13:40:00,47.81,47.85,47.81,47.82,14900.0,30.7926,30.8184,30.7926,30.7991,14900.0
2011-06-03 13:45:00,47.83,47.87,47.82,47.87,13400.0,30.8055,30.8313,30.7991,30.8313,13400.0
2011-06-03 13:50:00,47.87,47.88,47.84,47.87,14200.0,30.8313,30.8377,30.812,30.8313,14200.0
2011-06-03 13:55:00,47.88,47.88,47.76,47.77,23300.0,30.8377,30.8377,30.7604,30.7669,23300.0
2011-06-03 14:00:00,47.76,47.77,47.73,47.77,23800.0,30.7604,30.7669,30.7411,30.7669,23800.0
2011-06-03 14:05:00,47.75,47.82,47.75,47.79,24000.0,30.754,30.7991,30.754,30.7798,24000.0
2011-06-03 14:10:00,47.78,47.8,47.74,47.78,35300.0,30.7733,30.7862,30.7476,30.7733,35300.0
2011-06-03 14:15:00,47.79,47.86,47.79,47.84,15600.0,30.7798,30.8248,30.7798,30.812,15600.0
2011-06-03 14:20:00,47.83,47.86,47.79,47.8,19300.0,30.8055,30.8248,30.7798,30.7862,19300.0
2011-06-03 14:25:00,47.8,47.83,47.79,47.8,13400.0,30.7862,30.8055,30.7798,30.7862,13400.0
2011-06-03 14:30:00,47.79,47.8,47.73,47.75,15200.0,30.7798,30.7862,30.7411,30.754,15200.0
2011-06-03 14:35:00,47.75,47.77,47.69,47.69,17200.0,30.754,30.7669,30.7154,30.7154,17200.0
2011-06-03 14:40:00,47.69,47.73,47.65,47.73,23200.0,30.7154,30.7411,30.6896,30.7411,23200.0
2011-06-03 14:45:00,47.73,47.74,47.67,47.73,18200.0,30.7411,30.7476,30.7025,30.7411,18200.0
2011-06-03 14:50:00,47.73,47.75,47.69,47.7,19500.0,30.7411,30.754,30.7154,30.7218,19500.0
2011-06-03 14:55:00,47.69,47.71,47.59,47.6,22000.0,30.7154,30.7282,30.6509,30.6574,22000.0
2011-06-03 15:00:00,47.6,47.6,47.48,47.49,47500.0,30.6574,30.6574,30.5801,30.5865,47500.0
2011-06-03 15:05:00,47.49,47.49,47.39,47.4,22600.0,30.5865,30.5865,30.5221,30.5286,22600.0
2011-06-03 15:10:00,47.4,47.44,47.37,47.42,26300.0,30.5286,30.5543,30.5093,30.5415,26300.0
2011-06-03 15:15:00,47.43,47.48,47.41,47.41,31200.0,30.5479,30.5801,30.535,30.535,31200.0
2011-06-03 15:20:00,47.41,47.47,47.38,47.45,29100.0,30.535,30.5737,30.5157,30.5608,29100.0
2011-06-03 15:25:00,47.46,47.5,47.46,47.5,22700.0,30.5672,30.593,30.5672,30.593,22700.0
2011-06-03 15:30:00,47.5,47.6,47.49,47.56,38200.0,30.593,30.6574,30.5865,30.6316,38200.0
2011-06-03 15:35:00,47.56,47.57,47.51,47.56,23100.0,30.6316,30.6381,30.5994,30.6316,23100.0
2011-06-03 15:40:00,47.56,47.62,47.54,47.55,36300.0,30.6316,30.6703,30.6187,30.6252,36300.0
2011-06-03 15:45:00,47.55,47.56,47.51,47.51,33000.0,30.6252,30.6316,30.5994,30.5994,33000.0
2011-06-03 15:50:00,47.52,47.52,47.36,47.36,53900.0,30.6059,30.6059,30.5028,30.5028,53900.0
2011-06-03 15:55:00,47.35,47.43,47.35,47.42,62800.0,30.4964,30.5479,30.4964,30.5415,62800.0
2011-06-06 09:30:00,47.25,47.5,47.25,47.4,44200.0,30.432,30.593,30.432,30.5286,44200.0
2011-06-06 09:35:00,47.39,47.48,47.38,47.42,34700.0,30.5221,30.5801,30.5157,30.5415,34700.0
2011-06-06 09:40:00,47.41,47.46,47.39,47.4,30500.0,30.535,30.5672,30.5221,30.5286,30500.0
2011-06-06 09:45:00,47.42,47.42,47.35,47.39,15700.0,30.5415,30.5415,30.4964,30.5221,15700.0
2011-06-06 09:50:00,47.39,47.39,47.27,47.29,20200.0,30.5221,30.5221,30.4448,30.4577,20200.0
2011-06-06 09:55:00,47.27,47.37,47.27,47.37,11400.0,30.4448,30.5093,30.4448,30.5093,11400.0
2011-06-06 10:00:00,47.38,47.38,47.22,47.23,10400.0,30.5157,30.5157,30.4126,30.4191,10400.0
2011-06-06 10:05:00,47.22,47.29,47.15,47.24,32600.0,30.4126,30.4577,30.3676,30.4255,32600.0
2011-06-06 10:10:00,47.24,47.33,47.24,47.31,15400.0,30.4255,30.4835,30.4255,30.4706,15400.0
2011-06-06 10:15:00,47.31,47.32,47.18,47.18,27300.0,30.4706,30.4771,30.3869,30.3869,27300.0
2011-06-06 10:20:00,47.19,47.28,47.15,47.28,22600.0,30.3933,30.4513,30.3676,30.4513,22600.0
2011-06-06 10:25:00,47.28,47.35,47.25,47.25,47500.0,30.4513,30.4964,30.432,30.432,47500.0
2011-06-06 10:30:00,47.25,47.31,47.2,47.24,45500.0,30.432,30.4706,30.3998,30.4255,45500.0
2011-06-06 10:35:00,47.24,47.27,47.21,47.21,12700.0,30.4255,30.4448,30.4062,30.4062,12700.0
2011-06-06 10:40:00,47.21,47.22,47.17,47.18,16300.0,30.4062,30.4126,30.3804,30.3869,16300.0
2011-06-06 10:45:00,47.18,47.18,47.04,47.07,21700.0,30.3869,30.3869,30.2967,30.316,21700.0
2011-06-06 10:50:00,47.07,47.11,47.03,47.03,34400.0,30.316,30.3418,30.2903,30.2903,34400.0
2011-06-06 10:55:00,47.02,47.06,46.99,47.05,55300.0,30.2838,30.3096,30.2645,30.3032,55300.0
2011-06-06 11:00:00,47.06,47.11,47.03,47.1,20200.0,30.3096,30.3418,30.2903,30.3354,20200.0
2011-06-06 11:05:00,47.11,47.14,47.1,47.13,19700.0,30.3418,30.3611,30.3354,30.3547,19700.0
2011-06-06 11:10:00,47.14,47.17,47.14,47.15,23300.0,30.3611,30.3804,30.3611,30.3676,23300.0
2011-06-06 11:15:00,47.15,47.19,47.12,47.14,19400.0,30.3676,30.3933,30.3482,30.3611,19400.0
2011-06-06 11:20:00,47.15,47.17,47.14,47.17,23300.0,30.3676,30.3804,30.3611,30.3804,23300.0
2011-06-06 11:25:00,47.17,47.21,47.17,47.21,21000.0,30.3804,30.4062,30.3804,30.4062,21000.0
2011-06-06 11:30:00,47.19,47.21,47.16,47.21,13000.0,30.3933,30.4062,30.374,30.4062,13000.0
2011-06-06 11:35:00,47.21,47.24,47.15,47.17,23700.0,30.4062,30.4255,30.3676,30.3804,23700.0
2011-06-06 11:40:00,47.17,47.26,47.17,47.23,42200.0,30.3804,30.4384,30.3804,30.4191,42200.0
2011-06-06 11:45:00,47.22,47.23,47.16,47.16,18700.0,30.4126,30.4191,30.374,30.374,18700.0
2011-06-06 11:50:00,47.16,47.19,47.16,47.19,13900.0,30.374,30.3933,30.374,30.3933,13900.0
2011-06-06 11:55:00,47.2,47.3,47.2,47.27,11000.0,30.3998,30.4642,30.3998,30.4448,11000.0
2011-06-06 12:00:00,47.29,47.29,47.21,47.21,28700.0,30.4577,30.4577,30.4062,30.4062,28700.0
2011-06-06 12:05:00,47.2,47.24,47.2,47.23,11800.0,30.3998,30.4255,30.3998,30.4191,11800.0
2011-06-06 12:10:00,47.22,47.23,47.2,47.22,15100.0,30.4126,30.4191,30.3998,30.4126,15100.0
2011-06-06 12:15:00,47.21,47.22,47.16,47.17,12000.0,30.4062,30.4126,30.374,30.3804,12000.0
2011-06-06 12:20:00,47.16,47.19,47.15,47.17,15900.0,30.374,30.3933,30.3676,30.3804,15900.0
2011-06-06 12:25:00,47.16,47.2,47.15,47.18,12600.0,30.374,30.3998,30.3676,30.3869,12600.0
2011-06-06 12:30:00,47.18,47.18,47.1,47.1,15500.0,30.3869,30.3869,30.3354,30.3354,15500.0
2011-06-06 12:35:00,47.11,47.16,47.08,47.1,28100.0,30.3418,30.374,30.3225,30.3354,28100.0
2011-06-06 12:40:00,47.1,47.11,47.06,47.11,13700.0,30.3354,30.3418,30.3096,30.3418,13700.0
2011-06-06 12:45:00,47.11,47.13,47.1,47.12,10700.0,30.3418,30.3547,30.3354,30.3482,10700.0
2011-06-06 12:50:00,47.1,47.17,47.1,47.17,13500.0,30.3354,30.3804,30.3354,30.3804,13500.0
2011-06-06 12:55:00,47.16,47.18,47.14,47.17,13500.0,30.374,30.3869,30.3611,30.3804,13500.0
2011-06-06 13:00:00,47.16,47.19,47.11,47.11,19900.0,30.374,30.3933,30.3418,30.3418,19900.0
2011-06-06 13:05:00,47.11,47.18,47.11,47.13,18400.0,30.3418,30.3869,30.3418,30.3547,18400.0
2011-06-06 13:10:00,47.14,47.24,47.14,47.24,9200.0,30.3611,30.4255,30.3611,30.4255,9200.0
2011-06-06 13:15:00,47.24,47.31,47.23,47.31,15000.0,30.4255,30.4706,30.4191,30.4706,15000.0
2011-06-06 13:20:00,47.31,47.33,47.24,47.29,29200.0,30.4706,30.4835,30.4255,30.4577,29200.0
2011-06-06 13:25:00,47.29,47.31,47.25,47.31,11900.0,30.4577,30.4706,30.432,30.4706,11900.0
2011-06-06 13:30:00,47.3,47.3,47.18,47.19,20400.0,30.4642,30.4642,30.3869,30.3933,20400.0
2011-06-06 13:35:00,47.19,47.24,47.19,47.22,11300.0,30.3933,30.4255,30.3933,30.4126,11300.0
2011-06-06 13:40:00,47.22,47.25,47.15,47.15,19900.0,30.4126,30.432,30.3676,30.3676,19900.0
2011-06-06 13:45:00,47.15,47.18,47.09,47.17,20200.0,30.3676,30.3869,30.3289,30.3804,20200.0
2011-06-06 13:50:00,47.16,47.21,47.16,47.19,13200.0,30.374,30.4062,30.374,30.3933,13200.0
2011-06-06 13:55:00,47.18,47.21,47.16,47.17,13000.0,30.3869,30.4062,30.374,30.3804,13000.0
2011-06-06 14:00:00,47.18,47.24,47.18,47.19,15700.0,30.3869,30.4255,30.3869,30.3933,15700.0
2011-06-06 14:05:00,47.19,47.26,47.14,47.26,18600.0,30.3933,30.4384,30.3611,30.4384,18600.0
2011-06-06 14:10:00,47.25,47.26,47.21,47.23,16100.0,30.432,30.4384,30.4062,30.4191,16100.0
2011-06-06 14:15:00,47.22,47.23,47.17,47.19,14800.0,30.4126,30.4191,30.3804,30.3933,14800.0
2011-06-06 14:20:00,47.19,47.28,47.19,47.28,20800.0,30.3933,30.4513,30.3933,30.4513,20800.0
2011-06-06 14:25:00,47.28,47.28,47.21,47.21,14900.0,30.4513,30.4513,30.4062,30.4062,14900.0
2011-06-06 14:30:00,47.21,47.24,47.18,47.24,13900.0,30.4062,30.4255,30.3869,30.4255,13900.0
2011-06-06 14:35:00,47.25,47.29,47.21,47.24,21100.0,30.432,30.4577,30.4062,30.4255,21100.0
2011-06-06 14:40:00,47.23,47.27,47.21,47.25,24800.0,30.4191,30.4448,30.4062,30.432,24800.0
2011-06-06 14:45:00,47.25,47.26,47.19,47.22,30600.0,30.432,30.4384,30.3933,30.4126,30600.0
2011-06-06 14:50:00,47.23,47.23,47.16,47.18,26200.0,30.4191,30.4191,30.374,30.3869,26200.0
2011-06-06 14:55:00,47.18,47.18,47.12,47.14,38800.0,30.3869,30.3869,30.3482,30.3611,38800.0
2011-06-06 15:00:00,47.14,47.18,47.12,47.16,36900.0,30.3611,30.3869,30.3482,30.374,36900.0
2011-06-06 15:05:00,47.16,47.16,47.09,47.12,29300.0,30.374,30.374,30.3289,30.3482,29300.0
2011-06-06 15:10:00,47.12,47.13,47.04,47.06,51300.0,30.3482,30.3547,30.2967,30.3096,51300.0
2011-06-06 15:15:00,47.06,47.12,47.05,47.12,48300.0,30.3096,30.3482,30.3032,30.3482,48300.0
2011-06-06 15:20:00,47.11,47.12,47.05,47.06,36300.0,30.3418,30.3482,30.3032,30.3096,36300.0
2011-06-06 15:25:00,47.05,47.06,47.02,47.04,34900.0,30.3032,30.3096,30.2838,30.2967,34900.0
2011-06-06 15:30:00,47.05,47.19,47.04,47.19,41300.0,30.3032,30.3933,30.2967,30.3933,41300.0
2011-06-06 15:35:00,47.19,47.19,47.1,47.11,32700.0,30.3933,30.3933,30.3354,30.3418,32700.0
2011-06-06 15:40:00,47.11,47.25,47.1,47.2,51000.0,30.3418,30.432,30.3354,30.3998,51000.0
2011-06-06 15:45:00,47.2,47.21,47.13,47.14,67700.0,30.3998,30.4062,30.3547,30.3611,67700.0
2011-06-06 15:50:00,47.14,47.15,47.03,47.07,60400.0,30.3611,30.3676,30.2903,30.316,60400.0
2011-06-06 15:55:00,47.07,47.1,47.01,47.03,93600.0,30.316,30.3354,30.2774,30.2903,93600.0
2011-06-07 09:30:00,47.51,47.57,47.24,47.53,56600.0,30.5994,30.6381,30.4255,30.6123,56600.0
2011-06-07 09:35:00,47.53,47.57,47.34,47.35,47000.0,30.6123,30.6381,30.4899,30.4964,47000.0
2011-06-07 09:40:00,47.35,47.39,47.29,47.31,14800.0,30.4964,30.5221,30.4577,30.4706,14800.0
2011-06-07 09:45:00,47.3,47.32,47.23,47.25,24500.0,30.4642,30.4771,30.4191,30.432,24500.0
2011-06-07 09:50:00,47.24,47.24,47.15,47.24,21800.0,30.4255,30.4255,30.3676,30.4255,21800.0
2011-06-07 09:55:00,47.24,47.3,47.16,47.28,22700.0,30.4255,30.4642,30.374,30.4513,22700.0
2011-06-07 10:00:00,47.28,47.38,47.26,47.38,32600.0,30.4513,30.5157,30.4384,30.5157,32600.0
2011-06-07 10:05:00,47.36,47.52,47.36,47.52,22400.0,30.5028,30.6059,30.5028,30.6059,22400.0
2011-06-07 10:10:00,47.52,47.53,47.47,47.51,22500.0,30.6059,30.6123,30.5737,30.5994,22500.0
2011-06-07 10:15:00,47.52,47.7,47.52,47.67,39100.0,30.6059,30.7218,30.6059,30.7025,39100.0
2011-06-07 10:20:00,47.67,47.67,47.63,47.64,13900.0,30.7025,30.7025,30.6767,30.6832,13900.0
2011-06-07 10:25:00,47.65,47.65,47.5,47.51,20300.0,30.6896,30.6896,30.593,30.5994,20300.0
2011-06-07 10:30:00,47.51,47.55,47.48,47.55,23700.0,30.5994,30.6252,30.5801,30.6252,23700.0
2011-06-07 10:35:00,47.54,47.71,47.54,47.71,28100.0,30.6187,30.7282,30.6187,30.7282,28100.0
2011-06-07 10:40:00,47.72,47.73,47.58,47.58,21800.0,30.7347,30.7411,30.6445,30.6445,21800.0
2011-06-07 10:45:00,47.58,47.61,47.54,47.59,12900.0,30.6445,30.6638,30.6187,30.6509,12900.0
2011-06-07 10:50:00,47.59,47.64,47.55,47.55,43400.0,30.6509,30.6832,30.6252,30.6252,43400.0
2011-06-07 10:55:00,47.55,47.57,47.53,47.54,11200.0,30.6252,30.6381,30.6123,30.6187,11200.0
2011-06-07 11:00:00,47.54,47.55,47.43,47.43,14300.0,30.6187,30.6252,30.5479,30.5479,14300.0
2011-06-07 11:05:00,47.43,47.48,47.43,47.48,6400.0,30.5479,30.5801,30.5479,30.5801,6400.0
2011-06-07 11:10:00,47.47,47.47,47.38,47.39,8800.0,30.5737,30.5737,30.5157,30.5221,8800.0
2011-06-07 11:15:00,47.39,47.53,47.38,47.52,17500.0,30.5221,30.6123,30.5157,30.6059,17500.0
2011-06-07 11:20:00,47.53,47.53,47.49,47.5,23800.0,30.6123,30.6123,30.5865,30.593,23800.0
2011-06-07 11:25:00,47.5,47.51,47.49,47.5,31000.0,30.593,30.5994,30.5865,30.593,31000.0
2011-06-07 11:30:00,47.5,47.55,47.48,47.55,316000.0,30.593,30.6252,30.5801,30.6252,316000.0
2011-06-07 11:35:00,47.54,47.55,47.5,47.5,37000.0,30.6187,30.6252,30.593,30.593,37000.0
2011-06-07 11:40:00,47.5,47.52,47.49,47.5,27100.0,30.593,30.6059,30.5865,30.593,27100.0
2011-06-07 11:45:00,47.51,47.53,47.5,47.51,8800.0,30.5994,30.6123,30.593,30.5994,8800.0
2011-06-07 11:50:00,47.51,47.53,47.49,47.52,17000.0,30.5994,30.6123,30.5865,30.6059,17000.0
2011-06-07 11:55:00,47.52,47.59,47.49,47.59,16500.0,30.6059,30.6509,30.5865,30.6509,16500.0
2011-06-07 12:00:00,47.59,47.64,47.58,47.63,22600.0,30.6509,30.6832,30.6445,30.6767,22600.0
2011-06-07 12:05:00,47.63,47.66,47.61,47.66,16000.0,30.6767,30.696,30.6638,30.696,16000.0
2011-06-07 12:10:00,47.65,47.66,47.64,47.65,9500.0,30.6896,30.696,30.6832,30.6896,9500.0
2011-06-07 12:15:00,47.65,47.66,47.63,47.65,20400.0,30.6896,30.696,30.6767,30.6896,20400.0
2011-06-07 12:20:00,47.65,47.68,47.65,47.66,11100.0,30.6896,30.7089,30.6896,30.696,11100.0
2011-06-07 12:25:00,47.66,47.71,47.66,47.71,114500.0,30.696,30.7282,30.696,30.7282,114500.0
2011-06-07 12:30:00,47.7,47.76,47.69,47.76,14500.0,30.7218,30.7604,30.7154,30.7604,14500.0
2011-06-07 12:35:00,47.76,47.85,47.75,47.82,48300.0,30.7604,30.8184,30.754,30.7991,48300.0
2011-06-07 12:40:00,47.81,47.81,47.72,47.76,14300.0,30.7926,30.7926,30.7347,30.7604,14300.0
2011-06-07 12:45:00,47.76,47.79,47.73,47.78,25800.0,30.7604,30.7798,30.7411,30.7733,25800.0
2011-06-07 12:50:00,47.78,47.9,47.77,47.88,56400.0,30.7733,30.8506,30.7669,30.8377,56400.0
2011-06-07 12:55:00,47.88,47.95,47.87,47.95,150500.0,30.8377,30.8828,30.8313,30.8828,150500.0
2011-06-07 13:00:00,47.95,47.95,47.88,47.93,17400.0,30.8828,30.8828,30.8377,30.8699,17400.0
2011-06-07 13:05:00,47.93,47.94,47.9,47.92,25800.0,30.8699,30.8764,30.8506,30.8635,25800.0
2011-06-07 13:10:00,47.92,47.96,47.87,47.91,27200.0,30.8635,30.8893,30.8313,30.857,27200.0
2011-06-07 13:15:00,47.9,47.94,47.85,47.91,29300.0,30.8506,30.8764,30.8184,30.857,29300.0
2011-06-07 13:20:00,47.91,47.91,47.84,47.89,29000.0,30.857,30.857,30.812,30.8442,29000.0
2011-06-07 13:25:00,47.9,47.91,47.89,47.89,10700.0,30.8506,30.857,30.8442,30.8442,10700.0
2011-06-07 13:30:00,47.89,47.95,47.88,47.92,18800.0,30.8442,30.8828,30.8377,30.8635,18800.0
2011-06-07 13:35:00,47.91,47.94,47.88,47.89,16400.0,30.857,30.8764,30.8377,30.8442,16400.0
2011-06-07 13:40:00,47.89,47.89,47.82,47.85,21000.0,30.8442,30.8442,30.7991,30.8184,21000.0
2011-06-07 13:45:00,47.86,47.89,47.84,47.86,43100.0,30.8248,30.8442,30.812,30.8248,43100.0
2011-06-07 13:50:00,47.87,47.96,47.86,47.95,28000.0,30.8313,30.8893,30.8248,30.8828,28000.0
2011-06-07 13:55:00,47.95,47.95,47.9,47.92,16900.0,30.8828,30.8828,30.8506,30.8635,16900.0
2011-06-07 14:00:00,47.91,47.92,47.85,47.87,51000.0,30.857,30.8635,30.8184,30.8313,51000.0
2011-06-07 14:05:00,47.86,47.99,47.86,47.98,21100.0,30.8248,30.9086,30.8248,30.9021,21100.0
2011-06-07 14:10:00,47.97,47.98,47.93,47.94,14200.0,30.8957,30.9021,30.8699,30.8764,14200.0
2011-06-07 14:15:00,47.94,48.01,47.92,48.01,22000.0,30.8764,30.9215,30.8635,30.9215,22000.0
2011-06-07 14:20:00,48.01,48.05,48.0,48.02,134800.0,30.9215,30.9472,30.915,30.9279,134800.0
2011-06-07 14:25:00,48.03,48.03,47.98,47.98,27700.0,30.9343,30.9343,30.9021,30.9021,27700.0
2011-06-07 14:30:00,47.98,47.99,47.91,47.96,92600.0,30.9021,30.9086,30.857,30.8893,92600.0
2011-06-07 14:35:00,47.96,48.01,47.96,47.98,51000.0,30.8893,30.9215,30.8893,30.9021,51000.0
2011-06-07 14:40:00,47.99,48.0,47.97,47.97,18500.0,30.9086,30.915,30.8957,30.8957,18500.0
2011-06-07 14:45:00,47.98,48.0,47.96,47.97,24300.0,30.9021,30.915,30.8893,30.8957,24300.0
2011-06-07 14:50:00,47.96,47.96,47.91,47.92,23600.0,30.8893,30.8893,30.857,30.8635,23600.0
2011-06-07 14:55:00,47.91,47.98,47.91,47.94,46700.0,30.857,30.9021,30.857,30.8764,46700.0
2011-06-07 15:00:00,47.94,47.95,47.86,47.87,100500.0,30.8764,30.8828,30.8248,30.8313,100500.0
2011-06-07 15:05:00,47.87,48.0,47.76,47.76,52100.0,30.8313,30.915,30.7604,30.7604,52100.0
2011-06-07 15:10:00,47.76,47.78,47.75,47.77,32500.0,30.7604,30.7733,30.754,30.7669,32500.0
2011-06-07 15:15:00,47.76,47.82,47.75,47.82,54700.0,30.7604,30.7991,30.754,30.7991,54700.0
2011-06-07 15:20:00,47.81,47.84,47.73,47.74,152700.0,30.7926,30.812,30.7411,30.7476,152700.0
2011-06-07 15:25:00,47.75,47.76,47.72,47.73,36500.0,30.754,30.7604,30.7347,30.7411,36500.0
2011-06-07 15:30:00,47.73,47.77,47.71,47.75,126100.0,30.7411,30.7669,30.7282,30.754,126100.0
2011-06-07 15:35:00,47.75,47.81,47.73,47.74,66800.0,30.754,30.7926,30.7411,30.7476,66800.0
2011-06-07 15:40:00,47.73,47.74,47.59,47.61,58800.0,30.7411,30.7476,30.6509,30.6638,58800.0
2011-06-07 15:45:00,47.61,47.72,47.59,47.71,220500.0,30.6638,30.7347,30.6509,30.7282,220500.0
2011-06-07 15:50:00,47.72,47.77,47.7,47.76,239200.0,30.7347,30.7669,30.7218,30.7604,239200.0
2011-06-07 15:55:00,47.76,47.76,47.7,47.71,443000.0,30.7604,30.7604,30.7218,30.7282,443000.0
2011-06-08 09:30:00,47.52,47.68,47.43,47.5,62500.0,30.6059,30.7089,30.5479,30.593,62500.0
2011-06-08 09:35:00,47.5,47.54,47.41,47.53,95300.0,30.593,30.6187,30.535,30.6123,95300.0
2011-06-08 09:40:00,47.55,47.63,47.52,47.56,43100.0,30.6252,30.6767,30.6059,30.6316,43100.0
2011-06-08 09:45:00,47.56,47.56,47.35,47.43,40700.0,30.6316,30.6316,30.4964,30.5479,40700.0
2011-06-08 09:50:00,47.43,47.44,47.33,47.4,46600.0,30.5479,30.5543,30.4835,30.5286,46600.0
2011-06-08 09:55:00,47.4,47.48,47.39,47.48,133100.0,30.5286,30.5801,30.5221,30.5801,133100.0
2011-06-08 10:00:00,47.47,47.48,47.42,47.45,50800.0,30.5737,30.5801,30.5415,30.5608,50800.0
2011-06-08 10:05:00,47.45,47.48,47.43,47.48,33700.0,30.5608,30.5801,30.5479,30.5801,33700.0
2011-06-08 10:10:00,47.47,47.57,47.45,47.52,36700.0,30.5737,30.6381,30.5608,30.6059,36700.0
2011-06-08 10:15:00,47.51,47.56,47.5,47.5,53000.0,30.5994,30.6316,30.593,30.593,53000.0
2011-06-08 10:20:00,47.5,47.53,47.47,47.53,138900.0,30.593,30.6123,30.5737,30.6123,138900.0
2011-06-08 10:25:00,47.52,47.55,47.5,47.5,67800.0,30.6059,30.6252,30.593,30.593,67800.0
2011-06-08 10:30:00,47.5,47.51,47.43,47.46,142700.0,30.593,30.5994,30.5479,30.5672,142700.0
2011-06-08 10:35:00,47.46,47.51,47.46,47.5,75900.0,30.5672,30.5994,30.5672,30.593,75900.0
2011-06-08 10:40:00,47.5,47.54,47.48,47.51,202100.0,30.593,30.6187,30.5801,30.5994,202100.0
2011-06-08 10:45:00,47.51,47.66,47.5,47.66,44600.0,30.5994,30.696,30.593,30.696,44600.0
2011-06-08 10:50:00,47.68,47.73,47.68,47.72,30600.0,30.7089,30.7411,30.7089,30.7347,30600.0
2011-06-08 10:55:00,47.73,47.75,47.71,47.74,30200.0,30.7411,30.754,30.7282,30.7476,30200.0
2011-06-08 11:00:00,47.74,47.86,47.7,47.86,40900.0,30.7476,30.8248,30.7218,30.8248,40900.0
2011-06-08 11:05:00,47.86,48.02,47.83,48.0,66800.0,30.8248,30.9279,30.8055,30.915,66800.0
2011-06-08 11:10:00,47.99,48.0,47.77,47.77,55600.0,30.9086,30.915,30.7669,30.7669,55600.0
2011-06-08 11:15:00,47.76,47.77,47.73,47.76,29900.0,30.7604,30.7669,30.7411,30.7604,29900.0
2011-06-08 11:20:00,47.77,47.83,47.76,47.82,33200.0,30.7669,30.8055,30.7604,30.7991,33200.0
2011-06-08 11:25:00,47.81,47.83,47.8,47.81,59000.0,30.7926,30.8055,30.7862,30.7926,59000.0
2011-06-08 11:30:00,47.81,47.85,47.79,47.85,39100.0,30.7926,30.8184,30.7798,30.8184,39100.0
2011-06-08 11:35:00,47.85,47.94,47.85,47.9,42700.0,30.8184,30.8764,30.8184,30.8506,42700.0
2011-06-08 11:40:00,47.89,47.9,47.75,47.78,42400.0,30.8442,30.8506,30.754,30.7733,42400.0
2011-06-08 11:45:00,47.78,47.87,47.75,47.77,44300.0,30.7733,30.8313,30.754,30.7669,44300.0
2011-06-08 11:50:00,47.76,47.83,47.73,47.82,21100.0,30.7604,30.8055,30.7411,30.7991,21100.0
2011-06-08 11:55:00,47.83,47.93,47.82,47.93,25500.0,30.8055,30.8699,30.7991,30.8699,25500.0
2011-06-08 12:00:00,47.93,47.94,47.83,47.87,25800.0,30.8699,30.8764,30.8055,30.8313,25800.0
2011-06-08 12:05:00,47.87,47.89,47.83,47.89,28200.0,30.8313,30.8442,30.8055,30.8442,28200.0
2011-06-08 12:10:00,47.9,47.92,47.87,47.87,28000.0,30.8506,30.8635,30.8313,30.8313,28000.0
2011-06-08 12:15:00,47.87,47.88,47.81,47.83,39600.0,30.8313,30.8377,30.7926,30.8055,39600.0
2011-06-08 12:20:00,47.82,47.84,47.79,47.79,53300.0,30.7991,30.812,30.7798,30.7798,53300.0
2011-06-08 12:25:00,47.79,47.8,47.7,47.71,45200.0,30.7798,30.7862,30.7218,30.7282,45200.0
2011-06-08 12:30:00,47.72,47.72,47.7,47.7,22800.0,30.7347,30.7347,30.7218,30.7218,22800.0
2011-06-08 12:35:00,47.7,47.71,47.64,47.68,33400.0,30.7218,30.7282,30.6832,30.7089,33400.0
2011-06-08 12:40:00,47.68,47.72,47.66,47.71,124400.0,30.7089,30.7347,30.696,30.7282,124400.0
2011-06-08 12:45:00,47.71,47.79,47.71,47.74,34100.0,30.7282,30.7798,30.7282,30.7476,34100.0
2011-06-08 12:50:00,47.73,47.81,47.72,47.78,21800.0,30.7411,30.7926,30.7347,30.7733,21800.0
2011-06-08 12:55:00,47.78,47.9,47.76,47.9,23000.0,30.7733,30.8506,30.7604,30.8506,23000.0
2011-06-08 13:00:00,47.91,47.94,47.89,47.89,25300.0,30.857,30.8764,30.8442,30.8442,25300.0
2011-06-08 13:05:00,47.89,47.93,47.86,47.88,22700.0,30.8442,30.8699,30.8248,30.8377,22700.0
2011-06-08 13:10:00,47.87,47.88,47.8,47.81,130900.0,30.8313,30.8377,30.7862,30.7926,130900.0
2011-06-08 13:15:00,47.81,47.86,47.81,47.85,22400.0,30.7926,30.8248,30.7926,30.8184,22400.0
2011-06-08 13:20:00,47.84,47.85,47.79,47.79,24700.0,30.812,30.8184,30.7798,30.7798,24700.0
2011-06-08 13:25:00,47.79,47.84,47.79,47.82,32600.0,30.7798,30.812,30.7798,30.7991,32600.0
2011-06-08 13:30:00,47.82,47.83,47.78,47.81,61900.0,30.7991,30.8055,30.7733,30.7926,61900.0
2011-06-08 13:35:00,47.81,47.81,47.76,47.78,71900.0,30.7926,30.7926,30.7604,30.7733,71900.0
2011-06-08 13:40:00,47.78,47.8,47.75,47.8,39600.0,30.7733,30.7862,30.754,30.7862,39600.0
2011-06-08 13:45:00,47.81,47.82,47.79,47.8,42400.0,30.7926,30.7991,30.7798,30.7862,42400.0
2011-06-08 13:50:00,47.8,47.84,47.78,47.83,40700.0,30.7862,30.812,30.7733,30.8055,40700.0
2011-06-08 13:55:00,47.82,47.82,47.75,47.79,59600.0,30.7991,30.7991,30.754,30.7798,59600.0
2011-06-08 14:00:00,47.79,47.86,47.78,47.83,56100.0,30.7798,30.8248,30.7733,30.8055,56100.0
2011-06-08 14:05:00,47.83,47.89,47.82,47.87,82400.0,30.8055,30.8442,30.7991,30.8313,82400.0
2011-06-08 14:10:00,47.87,47.88,47.83,47.85,179400.0,30.8313,30.8377,30.8055,30.8184,179400.0
2011-06-08 14:15:00,47.85,47.9,47.83,47.88,44500.0,30.8184,30.8506,30.8055,30.8377,44500.0
2011-06-08 14:20:00,47.88,47.89,47.84,47.85,61500.0,30.8377,30.8442,30.812,30.8184,61500.0
2011-06-08 14:25:00,47.85,47.89,47.84,47.86,32700.0,30.8184,30.8442,30.812,30.8248,32700.0
2011-06-08 14:30:00,47.87,47.94,47.86,47.94,52600.0,30.8313,30.8764,30.8248,30.8764,52600.0
2011-06-08 14:35:00,47.95,48.07,47.95,48.01,58500.0,30.8828,30.9601,30.8828,30.9215,58500.0
2011-06-08 14:40:00,48.02,48.05,47.96,48.0,45900.0,30.9279,30.9472,30.8893,30.915,45900.0
2011-06-08 14:45:00,48.01,48.01,47.95,47.98,43600.0,30.9215,30.9215,30.8828,30.9021,43600.0
2011-06-08 14:50:00,47.99,48.02,47.94,47.96,43900.0,30.9086,30.9279,30.8764,30.8893,43900.0
2011-06-08 14:55:00,47.96,48.02,47.96,47.98,42900.0,30.8893,30.9279,30.8893,30.9021,42900.0
2011-06-08 15:00:00,47.98,47.99,47.9,47.93,43300.0,30.9021,30.9086,30.8506,30.8699,43300.0
2011-06-08 15:05:00,47.94,47.95,47.87,47.87,29900.0,30.8764,30.8828,30.8313,30.8313,29900.0
2011-06-08 15:10:00,47.87,47.91,47.78,47.81,52300.0,30.8313,30.857,30.7733,30.7926,52300.0
2011-06-08 15:15:00,47.81,47.81,47.71,47.75,95400.0,30.7926,30.7926,30.7282,30.754,95400.0
2011-06-08 15:20:00,47.74,47.77,47.69,47.75,90700.0,30.7476,30.7669,30.7154,30.754,90700.0
2011-06-08 15:25:00,47.74,47.8,47.73,47.78,69200.0,30.7476,30.7862,30.7411,30.7733,69200.0
2011-06-08 15:30:00,47.78,47.84,47.75,47.75,55900.0,30.7733,30.812,30.754,30.754,55900.0
2011-06-08 15:35:00,47.75,47.82,47.74,47.77,80300.0,30.754,30.7991,30.7476,30.7669,80300.0
2011-06-08 15:40:00,47.77,47.83,47.74,47.83,56700.0,30.7669,30.8055,30.7476,30.8055,56700.0
2011-06-08 15:45:00,47.83,47.93,47.8,47.84,79100.0,30.8055,30.8699,30.7862,30.812,79100.0
2011-06-08 15:50:00,47.84,47.86,47.76,47.77,95800.0,30.812,30.8248,30.7604,30.7669,95800.0
2011-06-08 15:55:00,47.76,47.79,47.74,47.75,175000.0,30.7604,30.7798,30.7476,30.754,175000.0
2011-06-09 09:30:00,47.84,47.85,47.71,47.8,106300.0,30.812,30.8184,30.7282,30.7862,106300.0
2011-06-09 09:35:00,47.81,47.86,47.77,47.83,32900.0,30.7926,30.8248,30.7669,30.8055,32900.0
2011-06-09 09:40:00,47.83,47.83,47.75,47.78,35400.0,30.8055,30.8055,30.754,30.7733,35400.0
2011-06-09 09:45:00,47.78,47.84,47.75,47.84,51800.0,30.7733,30.812,30.754,30.812,51800.0
2011-06-09 09:50:00,47.84,47.95,47.8,47.94,19900.0,30.812,30.8828,30.7862,30.8764,19900.0
2011-06-09 09:55:00,47.93,47.97,47.89,47.97,24900.0,30.8699,30.8957,30.8442,30.8957,24900.0
2011-06-09 10:00:00,47.96,48.1,47.94,48.1,81600.0,30.8893,30.9794,30.8764,30.9794,81600.0
2011-06-09 10:05:00,48.11,48.14,48.09,48.09,30300.0,30.9859,31.0052,30.973,30.973,30300.0
2011-06-09 10:10:00,48.08,48.11,48.07,48.1,33000.0,30.9665,30.9859,30.9601,30.9794,33000.0
2011-06-09 10:15:00,48.1,48.12,48.05,48.09,12500.0,30.9794,30.9923,30.9472,30.973,12500.0
2011-06-09 10:20:00,48.09,48.11,48.03,48.03,9800.0,30.973,30.9859,30.9343,30.9343,9800.0
2011-06-09 10:25:00,48.03,48.06,48.01,48.03,17900.0,30.9343,30.9537,30.9215,30.9343,17900.0
2011-06-09 10:30:00,48.03,48.22,48.01,48.22,28000.0,30.9343,31.0567,30.9215,31.0567,28000.0
2011-06-09 10:35:00,48.22,48.31,48.21,48.31,24700.0,31.0567,31.1147,31.0503,31.1147,24700.0
2011-06-09 10:40:00,48.3,48.31,48.25,48.28,19500.0,31.1082,31.1147,31.076,31.0954,19500.0
2011-06-09 10:45:00,48.27,48.4,48.27,48.4,38100.0,31.0889,31.1726,31.0889,31.1726,38100.0
2011-06-09 10:50:00,48.41,48.55,48.41,48.55,55300.0,31.1791,31.2692,31.1791,31.2692,55300.0
2011-06-09 10:55:00,48.55,48.56,48.49,48.56,32900.0,31.2692,31.2757,31.2306,31.2757,32900.0
2011-06-09 11:00:00,48.55,48.55,48.37,48.38,67200.0,31.2692,31.2692,31.1533,31.1598,67200.0
2011-06-09 11:05:00,48.38,48.44,48.37,48.4,26600.0,31.1598,31.1984,31.1533,31.1726,26600.0
2011-06-09 11:10:00,48.4,48.42,48.35,48.36,20300.0,31.1726,31.1855,31.1404,31.1469,20300.0
2011-06-09 11:15:00,48.36,48.47,48.36,48.45,52700.0,31.1469,31.2177,31.1469,31.2048,52700.0
2011-06-09 11:20:00,48.44,48.45,48.41,48.41,14500.0,31.1984,31.2048,31.1791,31.1791,14500.0
2011-06-09 11:25:00,48.41,48.46,48.36,48.45,24500.0,31.1791,31.2113,31.1469,31.2048,24500.0
2011-06-09 11:30:00,48.46,48.5,48.45,48.47,19500.0,31.2113,31.237,31.2048,31.2177,19500.0
2011-06-09 11:35:00,48.47,48.57,48.47,48.57,35000.0,31.2177,31.2821,31.2177,31.2821,35000.0
2011-06-09 11:40:00,48.57,48.6,48.55,48.57,25500.0,31.2821,31.3015,31.2692,31.2821,25500.0
2011-06-09 11:45:00,48.56,48.59,48.54,48.58,19100.0,31.2757,31.295,31.2628,31.2886,19100.0
2011-06-09 11:50:00,48.59,48.76,48.59,48.72,68500.0,31.295,31.4045,31.295,31.3787,68500.0
2011-06-09 11:55:00,48.72,48.73,48.68,48.68,16700.0,31.3787,31.3852,31.353,31.353,16700.0
2011-06-09 12:00:00,48.68,48.68,48.62,48.63,25600.0,31.353,31.353,31.3143,31.3208,25600.0
2011-06-09 12:05:00,48.63,48.68,48.6,48.68,16900.0,31.3208,31.353,31.3015,31.353,16900.0
2011-06-09 12:10:00,48.68,48.74,48.67,48.68,20100.0,31.353,31.3916,31.3465,31.353,20100.0
2011-06-09 12:15:00,48.69,48.79,48.68,48.78,31200.0,31.3594,31.4238,31.353,31.4174,31200.0
2011-06-09 12:20:00,48.77,48.78,48.72,48.74,77100.0,31.4109,31.4174,31.3787,31.3916,77100.0
2011-06-09 12:25:00,48.74,48.75,48.72,48.74,27200.0,31.3916,31.3981,31.3787,31.3916,27200.0
2011-06-09 12:30:00,48.73,48.79,48.73,48.78,27600.0,31.3852,31.4238,31.3852,31.4174,27600.0
2011-06-09 12:35:00,48.78,48.8,48.77,48.79,27000.0,31.4174,31.4303,31.4109,31.4238,27000.0
2011-06-09 12:40:00,48.78,48.8,48.76,48.79,26300.0,31.4174,31.4303,31.4045,31.4238,26300.0
2011-06-09 12:45:00,48.78,48.84,48.78,48.8,21500.0,31.4174,31.456,31.4174,31.4303,21500.0
2011-06-09 12:50:00,48.81,48.81,48.72,48.74,43900.0,31.4367,31.4367,31.3787,31.3916,43900.0
2011-06-09 12:55:00,48.75,48.75,48.69,48.71,35100.0,31.3981,31.3981,31.3594,31.3723,35100.0
2011-06-09 13:00:00,48.71,48.71,48.65,48.65,30600.0,31.3723,31.3723,31.3337,31.3337,30600.0
2011-06-09 13:05:00,48.63,48.66,48.61,48.64,15200.0,31.3208,31.3401,31.3079,31.3272,15200.0
2011-06-09 13:10:00,48.64,48.67,48.63,48.67,32200.0,31.3272,31.3465,31.3208,31.3465,32200.0
2011-06-09 13:15:00,48.67,48.75,48.66,48.75,17800.0,31.3465,31.3981,31.3401,31.3981,17800.0
2011-06-09 13:20:00,48.76,48.8,48.74,48.8,13800.0,31.4045,31.4303,31.3916,31.4303,13800.0
2011-06-09 13:25:00,48.81,48.83,48.8,48.81,41000.0,31.4367,31.4496,31.4303,31.4367,41000.0
2011-06-09 13:30:00,48.82,48.87,48.79,48.87,22000.0,31.4431,31.4753,31.4238,31.4753,22000.0
2011-06-09 13:35:00,48.87,48.91,48.86,48.91,18800.0,31.4753,31.5011,31.4689,31.5011,18800.0
2011-06-09 13:40:00,48.92,48.97,48.9,48.97,27900.0,31.5076,31.5398,31.4947,31.5398,27900.0
2011-06-09 13:45:00,48.97,49.0,48.92,48.99,24000.0,31.5398,31.5591,31.5076,31.5526,24000.0
2011-06-09 13:50:00,49.0,49.07,48.96,49.07,65500.0,31.5591,31.6042,31.5333,31.6042,65500.0
2011-06-09 13:55:00,49.06,49.13,49.05,49.05,44800.0,31.5977,31.6428,31.5913,31.5913,44800.0
2011-06-09 14:00:00,49.05,49.05,48.99,49.03,39200.0,31.5913,31.5913,31.5526,31.5784,39200.0
2011-06-09 14:05:00,49.03,49.03,48.99,49.01,24700.0,31.5784,31.5784,31.5526,31.5655,24700.0
2011-06-09 14:10:00,49.0,49.04,49.0,49.02,32500.0,31.5591,31.5848,31.5591,31.572,32500.0
2011-06-09 14:15:00,49.03,49.04,49.0,49.0,28000.0,31.5784,31.5848,31.5591,31.5591,28000.0
2011-06-09 14:20:00,49.0,49.03,48.99,48.99,28800.0,31.5591,31.5784,31.5526,31.5526,28800.0
2011-06-09 14:25:00,48.99,49.01,48.95,49.01,46600.0,31.5526,31.5655,31.5269,31.5655,46600.0
2011-06-09 14:30:00,49.01,49.02,48.99,48.99,43500.0,31.5655,31.572,31.5526,31.5526,43500.0
2011-06-09 14:35:00,49.0,49.0,48.95,48.98,48200.0,31.5591,31.5591,31.5269,31.5462,48200.0
2011-06-09 14:40:00,48.98,49.01,48.97,48.99,23700.0,31.5462,31.5655,31.5398,31.5526,23700.0
2011-06-09 14:45:00,49.0,49.02,48.97,48.99,37200.0,31.5591,31.572,31.5398,31.5526,37200.0
2011-06-09 14:50:00,49.0,49.07,48.99,49.05,47500.0,31.5591,31.6042,31.5526,31.5913,47500.0
2011-06-09 14:55:00,49.04,49.04,48.99,49.0,34900.0,31.5848,31.5848,31.5526,31.5591,34900.0
2011-06-09 15:00:00,49.0,49.0,48.93,48.93,46600.0,31.5591,31.5591,31.514,31.514,46600.0
2011-06-09 15:05:00,48.93,48.94,48.87,48.88,39100.0,31.514,31.5204,31.4753,31.4818,39100.0
2011-06-09 15:10:00,48.89,48.89,48.85,48.86,36100.0,31.4882,31.4882,31.4625,31.4689,36100.0
2011-06-09 15:15:00,48.86,48.88,48.83,48.87,65100.0,31.4689,31.4818,31.4496,31.4753,65100.0
2011-06-09 15:20:00,48.87,48.9,48.84,48.9,67500.0,31.4753,31.4947,31.456,31.4947,67500.0
2011-06-09 15:25:00,48.91,48.92,48.89,48.9,50400.0,31.5011,31.5076,31.4882,31.4947,50400.0
2011-06-09 15:30:00,48.9,48.94,48.84,48.85,66300.0,31.4947,31.5204,31.456,31.4625,66300.0
2011-06-09 15:35:00,48.84,48.88,48.83,48.86,49400.0,31.456,31.4818,31.4496,31.4689,49400.0
2011-06-09 15:40:00,48.86,48.86,48.81,48.81,50400.0,31.4689,31.4689,31.4367,31.4367,50400.0
2011-06-09 15:45:00,48.81,48.82,48.66,48.69,99500.0,31.4367,31.4431,31.3401,31.3594,99500.0
2011-06-09 15:50:00,48.7,48.72,48.67,48.7,89400.0,31.3659,31.3787,31.3465,31.3659,89400.0
2011-06-09 15:55:00,48.71,48.73,48.69,48.71,128200.0,31.3723,31.3852,31.3594,31.3723,128200.0
2011-06-10 09:30:00,48.45,48.64,48.45,48.61,22900.0,31.2048,31.3272,31.2048,31.3079,22900.0
2011-06-10 09:35:00,48.61,48.66,48.53,48.55,42300.0,31.3079,31.3401,31.2564,31.2692,42300.0
2011-06-10 09:40:00,48.55,48.67,48.47,48.62,74000.0,31.2692,31.3465,31.2177,31.3143,74000.0
2011-06-10 09:45:00,48.62,48.77,48.59,48.77,32100.0,31.3143,31.4109,31.295,31.4109,32100.0
2011-06-10 09:50:00,48.77,48.85,48.6,48.66,61300.0,31.4109,31.4625,31.3015,31.3401,61300.0
2011-06-10 09:55:00,48.65,48.7,48.62,48.65,45300.0,31.3337,31.3659,31.3143,31.3337,45300.0
2011-06-10 10:00:00,48.63,48.66,48.57,48.57,62300.0,31.3208,31.3401,31.2821,31.2821,62300.0
2011-06-10 10:05:00,48.58,48.58,48.43,48.49,92100.0,31.2886,31.2886,31.192,31.2306,92100.0
2011-06-10 10:10:00,48.49,48.5,48.42,48.44,45300.0,31.2306,31.237,31.1855,31.1984,45300.0
2011-06-10 10:15:00,48.43,48.52,48.43,48.51,36800.0,31.192,31.2499,31.192,31.2435,36800.0
2011-06-10 10:20:00,48.51,48.52,48.36,48.38,57400.0,31.2435,31.2499,31.1469,31.1598,57400.0
2011-06-10 10:25:00,48.37,48.4,48.3,48.39,40100.0,31.1533,31.1726,31.1082,31.1662,40100.0
2011-06-10 10:30:00,48.39,48.42,48.3,48.42,92400.0,31.1662,31.1855,31.1082,31.1855,92400.0
2011-06-10 10:35:00,48.42,48.46,48.41,48.44,38400.0,31.1855,31.2113,31.1791,31.1984,38400.0
2011-06-10 10:40:00,48.44,48.45,48.32,48.45,82400.0,31.1984,31.2048,31.1211,31.2048,82400.0
2011-06-10 10:45:00,48.44,48.44,48.39,48.44,53400.0,31.1984,31.1984,31.1662,31.1984,53400.0
2011-06-10 10:50:00,48.45,48.47,48.35,48.4,44200.0,31.2048,31.2177,31.1404,31.1726,44200.0
2011-06-10 10:55:00,48.41,48.48,48.39,48.47,103300.0,31.1791,31.2242,31.1662,31.2177,103300.0
2011-06-10 11:00:00,48.47,48.49,48.4,48.4,71100.0,31.2177,31.2306,31.1726,31.1726,71100.0
2011-06-10 11:05:00,48.4,48.41,48.28,48.32,68100.0,31.1726,31.1791,31.0954,31.1211,68100.0
2011-06-10 11:10:00,48.31,48.38,48.28,48.33,43500.0,31.1147,31.1598,31.0954,31.1276,43500.0
2011-06-10 11:15:00,48.33,48.39,48.31,48.39,37700.0,31.1276,31.1662,31.1147,31.1662,37700.0
2011-06-10 11:20:00,48.4,48.45,48.38,48.45,23800.0,31.1726,31.2048,31.1598,31.2048,23800.0
2011-06-10 11:25:00,48.45,48.52,48.43,48.47,51000.0,31.2048,31.2499,31.192,31.2177,51000.0
2011-06-10 11:30:00,48.47,48.47,48.41,48.46,37500.0,31.2177,31.2177,31.1791,31.2113,37500.0
2011-06-10 11:35:00,48.45,48.57,48.45,48.49,37900.0,31.2048,31.2821,31.2048,31.2306,37900.0
2011-06-10 11:40:00,48.49,48.64,48.49,48.64,33700.0,31.2306,31.3272,31.2306,31.3272,33700.0
2011-06-10 11:45:00,48.63,48.7,48.62,48.7,12700.0,31.3208,31.3659,31.3143,31.3659,12700.0
2011-06-10 11:50:00,48.7,48.75,48.65,48.74,51200.0,31.3659,31.3981,31.3337,31.3916,51200.0
2011-06-10 11:55:00,48.72,48.75,48.68,48.74,19900.0,31.3787,31.3981,31.353,31.3916,19900.0
2011-06-10 12:00:00,48.75,48.85,48.75,48.82,37900.0,31.3981,31.4625,31.3981,31.4431,37900.0
2011-06-10 12:05:00,48.83,48.83,48.81,48.83,31300.0,31.4496,31.4496,31.4367,31.4496,31300.0
2011-06-10 12:10:00,48.83,48.83,48.74,48.77,58100.0,31.4496,31.4496,31.3916,31.4109,58100.0
2011-06-10 12:15:00,48.77,48.82,48.77,48.81,37400.0,31.4109,31.4431,31.4109,31.4367,37400.0
2011-06-10 12:20:00,48.81,48.87,48.81,48.85,22900.0,31.4367,31.4753,31.4367,31.4625,22900.0
2011-06-10 12:25:00,48.85,48.86,48.77,48.8,55600.0,31.4625,31.4689,31.4109,31.4303,55600.0
2011-06-10 12:30:00,48.79,48.87,48.79,48.86,22600.0,31.4238,31.4753,31.4238,31.4689,22600.0
2011-06-10 12:35:00,48.85,48.9,48.84,48.89,28600.0,31.4625,31.4947,31.456,31.4882,28600.0
2011-06-10 12:40:00,48.9,48.91,48.84,48.84,25100.0,31.4947,31.5011,31.456,31.456,25100.0
2011-06-10 12:45:00,48.84,48.86,48.82,48.84,19300.0,31.456,31.4689,31.4431,31.456,19300.0
2011-06-10 12:50:00,48.84,48.88,48.84,48.86,26200.0,31.456,31.4818,31.456,31.4689,26200.0
2011-06-10 12:55:00,48.85,48.91,48.85,48.91,13400.0,31.4625,31.5011,31.4625,31.5011,13400.0
2011-06-10 13:00:00,48.9,48.91,48.8,48.82,43700.0,31.4947,31.5011,31.4303,31.4431,43700.0
2011-06-10 13:05:00,48.81,48.91,48.81,48.9,34300.0,31.4367,31.5011,31.4367,31.4947,34300.0
2011-06-10 13:10:00,48.9,48.91,48.87,48.88,91700.0,31.4947,31.5011,31.4753,31.4818,91700.0
2011-06-10 13:15:00,48.89,48.9,48.86,48.9,28800.0,31.4882,31.4947,31.4689,31.4947,28800.0
2011-06-10 13:20:00,48.9,48.91,48.87,48.89,46500.0,31.4947,31.5011,31.4753,31.4882,46500.0
2011-06-10 13:25:00,48.88,48.88,48.8,48.81,108600.0,31.4818,31.4818,31.4303,31.4367,108600.0
2011-06-10 13:30:00,48.81,48.83,48.8,48.81,43800.0,31.4367,31.4496,31.4303,31.4367,43800.0
2011-06-10 13:35:00,48.81,48.82,48.78,48.79,63900.0,31.4367,31.4431,31.4174,31.4238,63900.0
2011-06-10 13:40:00,48.79,48.79,48.63,48.63,23900.0,31.4238,31.4238,31.3208,31.3208,23900.0
2011-06-10 13:45:00,48.62,48.69,48.53,48.68,90200.0,31.3143,31.3594,31.2564,31.353,90200.0
2011-06-10 13:50:00,48.68,48.68,48.63,48.68,17100.0,31.353,31.353,31.3208,31.353,17100.0
2011-06-10 13:55:00,48.69,48.7,48.58,48.62,20200.0,31.3594,31.3659,31.2886,31.3143,20200.0
2011-06-10 14:00:00,48.63,48.76,48.62,48.75,28800.0,31.3208,31.4045,31.3143,31.3981,28800.0
2011-06-10 14:05:00,48.75,48.94,48.73,48.81,42400.0,31.3981,31.5204,31.3852,31.4367,42400.0
2011-06-10 14:10:00,48.81,48.83,48.69,48.79,19400.0,31.4367,31.4496,31.3594,31.4238,19400.0
2011-06-10 14:15:00,48.8,48.86,48.77,48.86,23200.0,31.4303,31.4689,31.4109,31.4689,23200.0
2011-06-10 14:20:00,48.84,48.87,48.77,48.78,40600.0,31.456,31.4753,31.4109,31.4174,40600.0
2011-06-10 14:25:00,48.78,48.81,48.7,48.7,63100.0,31.4174,31.4367,31.3659,31.3659,63100.0
2011-06-10 14:30:00,48.69,48.73,48.59,48.59,58500.0,31.3594,31.3852,31.295,31.295,58500.0
2011-06-10 14:35:00,48.59,48.6,48.55,48.55,24000.0,31.295,31.3015,31.2692,31.2692,24000.0
2011-06-10 14:40:00,48.55,48.61,48.52,48.53,43300.0,31.2692,31.3079,31.2499,31.2564,43300.0
2011-06-10 14:45:00,48.52,48.56,48.51,48.54,51600.0,31.2499,31.2757,31.2435,31.2628,51600.0
2011-06-10 14:50:00,48.53,48.6,48.53,48.58,36800.0,31.2564,31.3015,31.2564,31.2886,36800.0
2011-06-10 14:55:00,48.58,48.69,48.57,48.68,26200.0,31.2886,31.3594,31.2821,31.353,26200.0
2011-06-10 15:00:00,48.69,48.73,48.6,48.62,38400.0,31.3594,31.3852,31.3015,31.3143,38400.0
2011-06-10 15:05:00,48.63,48.64,48.55,48.6,33200.0,31.3208,31.3272,31.2692,31.3015,33200.0
2011-06-10 15:10:00,48.6,48.64,48.56,48.57,41800.0,31.3015,31.3272,31.2757,31.2821,41800.0
2011-06-10 15:15:00,48.56,48.65,48.54,48.6,45200.0,31.2757,31.3337,31.2628,31.3015,45200.0
2011-06-10 15:20:00,48.6,48.6,48.49,48.53,24700.0,31.3015,31.3015,31.2306,31.2564,24700.0
2011-06-10 15:25:00,48.52,48.53,48.43,48.44,74600.0,31.2499,31.2564,31.192,31.1984,74600.0
2011-06-10 15:30:00,48.43,48.48,48.4,48.43,42600.0,31.192,31.2242,31.1726,31.192,42600.0
2011-06-10 15:35:00,48.43,48.44,48.34,48.35,39300.0,31.192,31.1984,31.134,31.1404,39300.0
2011-06-10 15:40:00,48.35,48.37,48.29,48.34,117600.0,31.1404,31.1533,31.1018,31.134,117600.0
2011-06-10 15:45:00,48.33,48.33,48.21,48.23,71400.0,31.1276,31.1276,31.0503,31.0631,71400.0
2011-06-10 15:50:00,48.23,48.24,48.15,48.15,47900.0,31.0631,31.0696,31.0116,31.0116,47900.0
2011-06-10 15:55:00,48.15,48.21,48.13,48.19,191300.0,31.0116,31.0503,30.9987,31.0374,191300.0
2011-06-13 09:30:00,48.26,48.4,48.08,48.21,83800.0,31.0825,31.1726,30.9665,31.0503,83800.0
2011-06-13 09:35:00,48.21,48.23,48.05,48.08,72200.0,31.0503,31.0631,30.9472,30.9665,72200.0
2011-06-13 09:40:00,48.09,48.23,48.08,48.12,134800.0,30.973,31.0631,30.9665,30.9923,134800.0
2011-06-13 09:45:00,48.12,48.16,48.04,48.05,42700.0,30.9923,31.0181,30.9408,30.9472,42700.0
2011-06-13 09:50:00,48.06,48.14,48.03,48.05,68100.0,30.9537,31.0052,30.9343,30.9472,68100.0
2011-06-13 09:55:00,48.05,48.07,47.98,48.01,58700.0,30.9472,30.9601,30.9021,30.9215,58700.0
2011-06-13 10:00:00,47.99,48.02,47.86,47.99,87200.0,30.9086,30.9279,30.8248,30.9086,87200.0
2011-06-13 10:05:00,48.0,48.02,47.91,48.0,37800.0,30.915,30.9279,30.857,30.915,37800.0
2011-06-13 10:10:00,47.99,48.0,47.86,47.93,28300.0,30.9086,30.915,30.8248,30.8699,28300.0
2011-06-13 10:15:00,47.94,47.94,47.79,47.85,52400.0,30.8764,30.8764,30.7798,30.8184,52400.0
2011-06-13 10:20:00,47.86,47.94,47.8,47.84,35800.0,30.8248,30.8764,30.7862,30.812,35800.0
2011-06-13 10:25:00,47.84,47.9,47.83,47.85,52100.0,30.812,30.8506,30.8055,30.8184,52100.0
2011-06-13 10:30:00,47.86,47.86,47.81,47.84,18900.0,30.8248,30.8248,30.7926,30.812,18900.0
2011-06-13 10:35:00,47.84,47.84,47.72,47.73,24500.0,30.812,30.812,30.7347,30.7411,24500.0
2011-06-13 10:40:00,47.73,47.73,47.52,47.54,55400.0,30.7411,30.7411,30.6059,30.6187,55400.0
2011-06-13 10:45:00,47.53,47.65,47.52,47.55,65400.0,30.6123,30.6896,30.6059,30.6252,65400.0
2011-06-13 10:50:00,47.54,47.59,47.53,47.54,16100.0,30.6187,30.6509,30.6123,30.6187,16100.0
2011-06-13 10:55:00,47.54,47.56,47.42,47.48,28400.0,30.6187,30.6316,30.5415,30.5801,28400.0
2011-06-13 11:00:00,47.49,47.51,47.38,47.39,41800.0,30.5865,30.5994,30.5157,30.5221,41800.0
2011-06-13 11:05:00,47.39,47.44,47.36,47.36,27000.0,30.5221,30.5543,30.5028,30.5028,27000.0
2011-06-13 11:10:00,47.36,47.4,47.24,47.26,141200.0,30.5028,30.5286,30.4255,30.4384,141200.0
2011-06-13 11:15:00,47.26,47.27,47.13,47.14,91200.0,30.4384,30.4448,30.3547,30.3611,91200.0
2011-06-13 11:20:00,47.14,47.22,47.1,47.22,80200.0,30.3611,30.4126,30.3354,30.4126,80200.0
2011-06-13 11:25:00,47.22,47.26,47.15,47.18,57800.0,30.4126,30.4384,30.3676,30.3869,57800.0
2011-06-13 11:30:00,47.18,47.27,47.16,47.25,97800.0,30.3869,30.4448,30.374,30.432,97800.0
2011-06-13 11:35:00,47.26,47.28,47.24,47.26,138500.0,30.4384,30.4513,30.4255,30.4384,138500.0
2011-06-13 11:40:00,47.26,47.4,47.26,47.39,63700.0,30.4384,30.5286,30.4384,30.5221,63700.0
2011-06-13 11:45:00,47.39,47.46,47.38,47.45,52000.0,30.5221,30.5672,30.5157,30.5608,52000.0
2011-06-13 11:50:00,47.45,47.49,47.4,47.49,33400.0,30.5608,30.5865,30.5286,30.5865,33400.0
2011-06-13 11:55:00,47.48,47.49,47.31,47.33,23600.0,30.5801,30.5865,30.4706,30.4835,23600.0
2011-06-13 12:00:00,47.32,47.41,47.32,47.39,134500.0,30.4771,30.535,30.4771,30.5221,134500.0
2011-06-13 12:05:00,47.4,47.43,47.33,47.33,14600.0,30.5286,30.5479,30.4835,30.4835,14600.0
2011-06-13 12:10:00,47.34,47.43,47.33,47.43,17900.0,30.4899,30.5479,30.4835,30.5479,17900.0
2011-06-13 12:15:00,47.43,47.43,47.34,47.36,10900.0,30.5479,30.5479,30.4899,30.5028,10900.0
2011-06-13 12:20:00,47.38,47.41,47.3,47.32,70500.0,30.5157,30.535,30.4642,30.4771,70500.0
2011-06-13 12:25:00,47.31,47.37,47.27,47.33,13800.0,30.4706,30.5093,30.4448,30.4835,13800.0
2011-06-13 12:30:00,47.33,47.4,47.33,47.39,37800.0,30.4835,30.5286,30.4835,30.5221,37800.0
2011-06-13 12:35:00,47.38,47.38,47.34,47.38,78400.0,30.5157,30.5157,30.4899,30.5157,78400.0
2011-06-13 12:40:00,47.37,47.38,47.34,47.37,18000.0,30.5093,30.5157,30.4899,30.5093,18000.0
2011-06-13 12:45:00,47.37,47.37,47.33,47.35,16800.0,30.5093,30.5093,30.4835,30.4964,16800.0
2011-06-13 12:50:00,47.35,47.38,47.33,47.37,15700.0,30.4964,30.5157,30.4835,30.5093,15700.0
2011-06-13 12:55:00,47.38,47.38,47.33,47.34,85400.0,30.5157,30.5157,30.4835,30.4899,85400.0
2011-06-13 13:00:00,47.33,47.34,47.21,47.21,67000.0,30.4835,30.4899,30.4062,30.4062,67000.0
2011-06-13 13:05:00,47.22,47.29,47.22,47.29,184500.0,30.4126,30.4577,30.4126,30.4577,184500.0
2011-06-13 13:10:00,47.3,47.32,47.25,47.27,21900.0,30.4642,30.4771,30.432,30.4448,21900.0
2011-06-13 13:15:00,47.28,47.39,47.28,47.38,15300.0,30.4513,30.5221,30.4513,30.5157,15300.0
2011-06-13 13:20:00,47.39,47.4,47.32,47.36,17000.0,30.5221,30.5286,30.4771,30.5028,17000.0
2011-06-13 13:25:00,47.37,47.4,47.33,47.39,85700.0,30.5093,30.5286,30.4835,30.5221,85700.0
2011-06-13 13:30:00,47.39,47.42,47.37,47.37,9700.0,30.5221,30.5415,30.5093,30.5093,9700.0
2011-06-13 13:35:00,47.37,47.42,47.33,47.41,11200.0,30.5093,30.5415,30.4835,30.535,11200.0
2011-06-13 13:40:00,47.43,47.49,47.43,47.44,16200.0,30.5479,30.5865,30.5479,30.5543,16200.0
2011-06-13 13:45:00,47.44,47.46,47.41,47.42,35200.0,30.5543,30.5672,30.535,30.5415,35200.0
2011-06-13 13:50:00,47.43,47.62,47.42,47.62,38600.0,30.5479,30.6703,30.5415,30.6703,38600.0
2011-06-13 13:55:00,47.6,47.66,47.57,47.64,22200.0,30.6574,30.696,30.6381,30.6832,22200.0
2011-06-13 14:00:00,47.65,47.68,47.6,47.66,25100.0,30.6896,30.7089,30.6574,30.696,25100.0
2011-06-13 14:05:00,47.69,47.78,47.66,47.75,68900.0,30.7154,30.7733,30.696,30.754,68900.0
2011-06-13 14:10:00,47.75,47.75,47.68,47.69,18600.0,30.754,30.754,30.7089,30.7154,18600.0
2011-06-13 14:15:00,47.7,47.75,47.64,47.65,43300.0,30.7218,30.754,30.6832,30.6896,43300.0
2011-06-13 14:20:00,47.64,47.66,47.63,47.65,29300.0,30.6832,30.696,30.6767,30.6896,29300.0
2011-06-13 14:25:00,47.65,47.65,47.62,47.64,13300.0,30.6896,30.6896,30.6703,30.6832,13300.0
2011-06-13 14:30:00,47.64,47.65,47.55,47.57,23500.0,30.6832,30.6896,30.6252,30.6381,23500.0
2011-06-13 14:35:00,47.57,47.59,47.52,47.58,29600.0,30.6381,30.6509,30.6059,30.6445,29600.0
2011-06-13 14:40:00,47.58,47.64,47.58,47.63,50100.0,30.6445,30.6832,30.6445,30.6767,50100.0
2011-06-13 14:45:00,47.64,47.73,47.62,47.73,36400.0,30.6832,30.7411,30.6703,30.7411,36400.0
2011-06-13 14:50:00,47.73,47.73,47.63,47.64,21000.0,30.7411,30.7411,30.6767,30.6832,21000.0
2011-06-13 14:55:00,47.65,47.65,47.58,47.59,63500.0,30.6896,30.6896,30.6445,30.6509,63500.0
2011-06-13 15:00:00,47.59,47.61,47.54,47.59,22500.0,30.6509,30.6638,30.6187,30.6509,22500.0
2011-06-13 15:05:00,47.58,47.68,47.58,47.6,35100.0,30.6445,30.7089,30.6445,30.6574,35100.0
2011-06-13 15:10:00,47.6,47.67,47.56,47.64,23000.0,30.6574,30.7025,30.6316,30.6832,23000.0
2011-06-13 15:15:00,47.64,47.65,47.56,47.63,26500.0,30.6832,30.6896,30.6316,30.6767,26500.0
2011-06-13 15:20:00,47.64,47.66,47.61,47.63,27800.0,30.6832,30.696,30.6638,30.6767,27800.0
2011-06-13 15:25:00,47.62,47.67,47.62,47.63,81200.0,30.6703,30.7025,30.6703,30.6767,81200.0
2011-06-13 15:30:00,47.63,47.63,47.55,47.55,70700.0,30.6767,30.6767,30.6252,30.6252,70700.0
2011-06-13 15:35:00,47.56,47.57,47.48,47.48,37800.0,30.6316,30.6381,30.5801,30.5801,37800.0
2011-06-13 15:40:00,47.48,47.55,47.47,47.5,42200.0,30.5801,30.6252,30.5737,30.593,42200.0
2011-06-13 15:45:00,47.51,47.55,47.47,47.52,71400.0,30.5994,30.6252,30.5737,30.6059,71400.0
2011-06-13 15:50:00,47.53,47.57,47.5,47.56,62500.0,30.6123,30.6381,30.593,30.6316,62500.0
2011-06-13 15:55:00,47.56,47.58,47.48,47.52,75100.0,30.6316,30.6445,30.5801,30.6059,75100.0
2011-06-14 09:30:00,48.37,48.64,48.22,48.55,98700.0,31.1533,31.3272,31.0567,31.2692,98700.0
2011-06-14 09:35:00,48.53,48.63,48.4,48.4,64700.0,31.2564,31.3208,31.1726,31.1726,64700.0
2011-06-14 09:40:00,48.4,48.47,48.21,48.46,106900.0,31.1726,31.2177,31.0503,31.2113,106900.0
2011-06-14 09:45:00,48.47,48.58,48.46,48.53,21800.0,31.2177,31.2886,31.2113,31.2564,21800.0
2011-06-14 09:50:00,48.53,48.66,48.53,48.65,31200.0,31.2564,31.3401,31.2564,31.3337,31200.0
2011-06-14 09:55:00,48.65,48.8,48.6,48.7,69900.0,31.3337,31.4303,31.3015,31.3659,69900.0
2011-06-14 10:00:00,48.7,48.78,48.53,48.78,122600.0,31.3659,31.4174,31.2564,31.4174,122600.0
2011-06-14 10:05:00,48.78,48.98,48.77,48.94,45600.0,31.4174,31.5462,31.4109,31.5204,45600.0
2011-06-14 10:10:00,48.93,48.94,48.84,48.84,18300.0,31.514,31.5204,31.456,31.456,18300.0
2011-06-14 10:15:00,48.84,48.93,48.83,48.9,111000.0,31.456,31.514,31.4496,31.4947,111000.0
2011-06-14 10:20:00,48.91,49.02,48.9,49.01,37900.0,31.5011,31.572,31.4947,31.5655,37900.0
2011-06-14 10:25:00,49.02,49.07,48.99,49.04,41200.0,31.572,31.6042,31.5526,31.5848,41200.0
2011-06-14 10:30:00,49.03,49.21,49.03,49.2,41500.0,31.5784,31.6943,31.5784,31.6879,41500.0
2011-06-14 10:35:00,49.2,49.42,49.17,49.41,51900.0,31.6879,31.8296,31.6686,31.8231,51900.0
2011-06-14 10:40:00,49.42,49.48,49.35,49.45,105500.0,31.8296,31.8682,31.7845,31.8489,105500.0
2011-06-14 10:45:00,49.45,49.48,49.32,49.46,86900.0,31.8489,31.8682,31.7652,31.8553,86900.0
2011-06-14 10:50:00,49.46,49.46,49.36,49.44,60400.0,31.8553,31.8553,31.7909,31.8425,60400.0
2011-06-14 10:55:00,49.44,49.6,49.43,49.57,96800.0,31.8425,31.9455,31.836,31.9262,96800.0
2011-06-14 11:00:00,49.57,49.64,49.52,49.62,61300.0,31.9262,31.9713,31.894,31.9584,61300.0
2011-06-14 11:05:00,49.63,49.71,49.52,49.67,74100.0,31.9648,32.0164,31.894,31.9906,74100.0
2011-06-14 11:10:00,49.68,49.7,49.58,49.62,33900.0,31.997,32.0099,31.9326,31.9584,33900.0
2011-06-14 11:15:00,49.61,49.78,49.6,49.73,30200.0,31.952,32.0614,31.9455,32.0292,30200.0
2011-06-14 11:20:00,49.74,49.84,49.73,49.83,62200.0,32.0357,32.1001,32.0292,32.0936,62200.0
2011-06-14 11:25:00,49.82,49.86,49.73,49.79,66700.0,32.0872,32.113,32.0292,32.0679,66700.0
2011-06-14 11:30:00,49.79,49.82,49.77,49.81,28500.0,32.0679,32.0872,32.055,32.0808,28500.0
2011-06-14 11:35:00,49.81,49.85,49.77,49.82,59500.0,32.0808,32.1065,32.055,32.0872,59500.0
2011-06-14 11:40:00,49.82,49.89,49.81,49.87,39800.0,32.0872,32.1323,32.0808,32.1194,39800.0
2011-06-14 11:45:00,49.87,49.88,49.8,49.82,36600.0,32.1194,32.1259,32.0743,32.0872,36600.0
2011-06-14 11:50:00,49.83,49.84,49.74,49.79,41600.0,32.0936,32.1001,32.0357,32.0679,41600.0
2011-06-14 11:55:00,49.79,49.83,49.77,49.79,42200.0,32.0679,32.0936,32.055,32.0679,42200.0
2011-06-14 12:00:00,49.79,49.82,49.75,49.79,75800.0,32.0679,32.0872,32.0421,32.0679,75800.0
2011-06-14 12:05:00,49.78,49.78,49.72,49.74,55500.0,32.0614,32.0614,32.0228,32.0357,55500.0
2011-06-14 12:10:00,49.74,49.77,49.71,49.71,90600.0,32.0357,32.055,32.0164,32.0164,90600.0
2011-06-14 12:15:00,49.72,49.73,49.68,49.7,27000.0,32.0228,32.0292,31.997,32.0099,27000.0
2011-06-14 12:20:00,49.7,49.72,49.68,49.68,22500.0,32.0099,32.0228,31.997,31.997,22500.0
2011-06-14 12:25:00,49.67,49.73,49.67,49.72,21600.0,31.9906,32.0292,31.9906,32.0228,21600.0
2011-06-14 12:30:00,49.73,49.74,49.7,49.7,18900.0,32.0292,32.0357,32.0099,32.0099,18900.0
2011-06-14 12:35:00,49.7,49.73,49.65,49.7,30300.0,32.0099,32.0292,31.9777,32.0099,30300.0
2011-06-14 12:40:00,49.7,49.71,49.67,49.69,37300.0,32.0099,32.0164,31.9906,32.0035,37300.0
2011-06-14 12:45:00,49.68,49.68,49.64,49.65,12000.0,31.997,31.997,31.9713,31.9777,12000.0
2011-06-14 12:50:00,49.66,49.72,49.65,49.71,36000.0,31.9842,32.0228,31.9777,32.0164,36000.0
2011-06-14 12:55:00,49.7,49.77,49.7,49.75,20100.0,32.0099,32.055,32.0099,32.0421,20100.0
2011-06-14 13:00:00,49.75,49.76,49.64,49.64,29000.0,32.0421,32.0486,31.9713,31.9713,29000.0
2011-06-14 13:05:00,49.65,49.66,49.63,49.64,10500.0,31.9777,31.9842,31.9648,31.9713,10500.0
2011-06-14 13:10:00,49.65,49.65,49.63,49.63,6000.0,31.9777,31.9777,31.9648,31.9648,6000.0
2011-06-14 13:15:00,49.63,49.63,49.56,49.56,31700.0,31.9648,31.9648,31.9198,31.9198,31700.0
2011-06-14 13:20:00,49.57,49.57,49.52,49.52,97700.0,31.9262,31.9262,31.894,31.894,97700.0
2011-06-14 13:25:00,49.53,49.53,49.47,49.47,36600.0,31.9004,31.9004,31.8618,31.8618,36600.0
2011-06-14 13:30:00,49.47,49.48,49.41,49.47,28000.0,31.8618,31.8682,31.8231,31.8618,28000.0
2011-06-14 13:35:00,49.46,49.47,49.39,49.43,27900.0,31.8553,31.8618,31.8103,31.836,27900.0
2011-06-14 13:40:00,49.42,49.42,49.38,49.38,14700.0,31.8296,31.8296,31.8038,31.8038,14700.0
2011-06-14 13:45:00,49.38,49.39,49.34,49.37,21200.0,31.8038,31.8103,31.7781,31.7974,21200.0
2011-06-14 13:50:00,49.37,49.38,49.32,49.33,24000.0,31.7974,31.8038,31.7652,31.7716,24000.0
2011-06-14 13:55:00,49.32,49.34,49.29,49.3,25000.0,31.7652,31.7781,31.7459,31.7523,25000.0
2011-06-14 14:00:00,49.31,49.33,49.28,49.31,31600.0,31.7587,31.7716,31.7394,31.7587,31600.0
2011-06-14 14:05:00,49.32,49.32,49.27,49.28,16300.0,31.7652,31.7652,31.733,31.7394,16300.0
2011-06-14 14:10:00,49.28,49.3,49.26,49.26,22400.0,31.7394,31.7523,31.7265,31.7265,22400.0
2011-06-14 14:15:00,49.26,49.27,49.25,49.27,19500.0,31.7265,31.733,31.7201,31.733,19500.0
2011-06-14 14:20:00,49.27,49.32,49.26,49.3,40900.0,31.733,31.7652,31.7265,31.7523,40900.0
2011-06-14 14:25:00,49.31,49.4,49.3,49.33,78600.0,31.7587,31.8167,31.7523,31.7716,78600.0
2011-06-14 14:30:00,49.33,49.34,49.25,49.27,40300.0,31.7716,31.7781,31.7201,31.733,40300.0
2011-06-14 14:35:00,49.28,49.28,49.11,49.11,42000.0,31.7394,31.7394,31.6299,31.6299,42000.0
2011-06-14 14:40:00,49.12,49.21,49.12,49.19,69500.0,31.6364,31.6943,31.6364,31.6814,69500.0
2011-06-14 14:45:00,49.2,49.29,49.2,49.28,47000.0,31.6879,31.7459,31.6879,31.7394,47000.0
2011-06-14 14:50:00,49.27,49.29,49.18,49.18,40200.0,31.733,31.7459,31.675,31.675,40200.0
2011-06-14 14:55:00,49.19,49.21,49.14,49.14,25400.0,31.6814,31.6943,31.6492,31.6492,25400.0
2011-06-14 15:00:00,49.14,49.19,49.14,49.19,44700.0,31.6492,31.6814,31.6492,31.6814,44700.0
2011-06-14 15:05:00,49.19,49.22,49.09,49.09,111900.0,31.6814,31.7008,31.617,31.617,111900.0
2011-06-14 15:10:00,49.09,49.11,49.03,49.05,94500.0,31.617,31.6299,31.5784,31.5913,94500.0
2011-06-14 15:15:00,49.05,49.06,48.99,49.0,38800.0,31.5913,31.5977,31.5526,31.5591,38800.0
2011-06-14 15:20:00,49.0,49.02,48.95,48.95,53700.0,31.5591,31.572,31.5269,31.5269,53700.0
2011-06-14 15:25:00,48.95,48.96,48.84,48.89,91400.0,31.5269,31.5333,31.456,31.4882,91400.0
2011-06-14 15:30:00,48.89,48.9,48.87,48.88,64900.0,31.4882,31.4947,31.4753,31.4818,64900.0
2011-06-14 15:35:00,48.88,48.96,48.87,48.96,186000.0,31.4818,31.5333,31.4753,31.5333,186000.0
2011-06-14 15:40:00,48.95,49.06,48.95,49.02,78300.0,31.5269,31.5977,31.5269,31.572,78300.0
2011-06-14 15:45:00,49.02,49.06,49.0,49.03,110000.0,31.572,31.5977,31.5591,31.5784,110000.0
2011-06-14 15:50:00,49.03,49.04,48.92,48.94,87300.0,31.5784,31.5848,31.5076,31.5204,87300.0
2011-06-14 15:55:00,48.95,48.98,48.89,48.96,195300.0,31.5269,31.5462,31.4882,31.5333,195300.0
2011-06-15 09:30:00,48.5,48.5,48.24,48.25,72500.0,31.237,31.237,31.0696,31.076,72500.0
2011-06-15 09:35:00,48.25,48.31,48.01,48.02,49300.0,31.076,31.1147,30.9215,30.9279,49300.0
2011-06-15 09:40:00,48.02,48.06,47.96,48.02,48800.0,30.9279,30.9537,30.8893,30.9279,48800.0
2011-06-15 09:45:00,48.01,48.16,48.01,48.02,37100.0,30.9215,31.0181,30.9215,30.9279,37100.0
2011-06-15 09:50:00,48.02,48.23,48.02,48.23,30300.0,30.9279,31.0631,30.9279,31.0631,30300.0
2011-06-15 09:55:00,48.26,48.31,48.22,48.3,38800.0,31.0825,31.1147,31.0567,31.1082,38800.0
2011-06-15 10:00:00,48.28,48.3,48.16,48.24,40000.0,31.0954,31.1082,31.0181,31.0696,40000.0
2011-06-15 10:05:00,48.23,48.27,48.2,48.25,43400.0,31.0631,31.0889,31.0438,31.076,43400.0
2011-06-15 10:10:00,48.25,48.25,48.14,48.16,44100.0,31.076,31.076,31.0052,31.0181,44100.0
2011-06-15 10:15:00,48.17,48.21,48.12,48.12,15500.0,31.0245,31.0503,30.9923,30.9923,15500.0
2011-06-15 10:20:00,48.12,48.13,48.01,48.04,37800.0,30.9923,30.9987,30.9215,30.9408,37800.0
2011-06-15 10:25:00,48.04,48.09,48.02,48.03,26800.0,30.9408,30.973,30.9279,30.9343,26800.0
2011-06-15 10:30:00,48.03,48.05,47.9,47.91,33800.0,30.9343,30.9472,30.8506,30.857,33800.0
2011-06-15 10:35:00,47.91,47.92,47.85,47.91,25800.0,30.857,30.8635,30.8184,30.857,25800.0
2011-06-15 10:40:00,47.92,47.92,47.85,47.88,39200.0,30.8635,30.8635,30.8184,30.8377,39200.0
2011-06-15 10:45:00,47.89,48.06,47.89,48.06,21800.0,30.8442,30.9537,30.8442,30.9537,21800.0
2011-06-15 10:50:00,48.05,48.06,48.0,48.0,22800.0,30.9472,30.9537,30.915,30.915,22800.0
2011-06-15 10:55:00,48.01,48.02,47.99,47.99,20400.0,30.9215,30.9279,30.9086,30.9086,20400.0
2011-06-15 11:00:00,47.99,48.04,47.95,48.01,26800.0,30.9086,30.9408,30.8828,30.9215,26800.0
2011-06-15 11:05:00,48.01,48.03,47.94,47.95,22200.0,30.9215,30.9343,30.8764,30.8828,22200.0
2011-06-15 11:10:00,47.94,47.95,47.9,47.92,12500.0,30.8764,30.8828,30.8506,30.8635,12500.0
2011-06-15 11:15:00,47.92,48.04,47.92,48.04,8400.0,30.8635,30.9408,30.8635,30.9408,8400.0
2011-06-15 11:20:00,48.04,48.11,48.04,48.09,31300.0,30.9408,30.9859,30.9408,30.973,31300.0
2011-06-15 11:25:00,48.09,48.1,47.96,48.0,43300.0,30.973,30.9794,30.8893,30.915,43300.0
2011-06-15 11:30:00,48.0,48.0,47.94,47.96,27700.0,30.915,30.915,30.8764,30.8893,27700.0
2011-06-15 11:35:00,47.98,47.98,47.84,47.84,38700.0,30.9021,30.9021,30.812,30.812,38700.0
2011-06-15 11:40:00,47.83,47.86,47.8,47.82,13500.0,30.8055,30.8248,30.7862,30.7991,13500.0
2011-06-15 11:45:00,47.82,47.82,47.7,47.7,24600.0,30.7991,30.7991,30.7218,30.7218,24600.0
2011-06-15 11:50:00,47.69,47.71,47.56,47.7,31700.0,30.7154,30.7282,30.6316,30.7218,31700.0
2011-06-15 11:55:00,47.69,47.7,47.57,47.61,46000.0,30.7154,30.7218,30.6381,30.6638,46000.0
2011-06-15 12:00:00,47.61,47.63,47.56,47.59,21800.0,30.6638,30.6767,30.6316,30.6509,21800.0
2011-06-15 12:05:00,47.59,47.6,47.51,47.51,20700.0,30.6509,30.6574,30.5994,30.5994,20700.0
2011-06-15 12:10:00,47.5,47.61,47.5,47.6,14100.0,30.593,30.6638,30.593,30.6574,14100.0
2011-06-15 12:15:00,47.61,47.61,47.43,47.47,21300.0,30.6638,30.6638,30.5479,30.5737,21300.0
2011-06-15 12:20:00,47.46,47.48,47.35,47.38,22100.0,30.5672,30.5801,30.4964,30.5157,22100.0
2011-06-15 12:25:00,47.38,47.47,47.24,47.47,49100.0,30.5157,30.5737,30.4255,30.5737,49100.0
2011-06-15 12:30:00,47.46,47.58,47.46,47.56,16700.0,30.5672,30.6445,30.5672,30.6316,16700.0
2011-06-15 12:35:00,47.57,47.67,47.56,47.64,17400.0,30.6381,30.7025,30.6316,30.6832,17400.0
2011-06-15 12:40:00,47.63,47.71,47.63,47.66,18000.0,30.6767,30.7282,30.6767,30.696,18000.0
2011-06-15 12:45:00,47.66,47.72,47.64,47.71,15900.0,30.696,30.7347,30.6832,30.7282,15900.0
2011-06-15 12:50:00,47.71,47.77,47.7,47.74,19300.0,30.7282,30.7669,30.7218,30.7476,19300.0
2011-06-15 12:55:00,47.75,47.75,47.65,47.68,30600.0,30.754,30.754,30.6896,30.7089,30600.0
2011-06-15 13:00:00,47.69,47.74,47.68,47.72,16500.0,30.7154,30.7476,30.7089,30.7347,16500.0
2011-06-15 13:05:00,47.71,47.75,47.68,47.68,23200.0,30.7282,30.754,30.7089,30.7089,23200.0
2011-06-15 13:10:00,47.68,47.72,47.64,47.7,21400.0,30.7089,30.7347,30.6832,30.7218,21400.0
2011-06-15 13:15:00,47.69,47.71,47.64,47.64,14100.0,30.7154,30.7282,30.6832,30.6832,14100.0
2011-06-15 13:20:00,47.63,47.64,47.56,47.59,34200.0,30.6767,30.6832,30.6316,30.6509,34200.0
2011-06-15 13:25:00,47.6,47.6,47.56,47.57,29900.0,30.6574,30.6574,30.6316,30.6381,29900.0
2011-06-15 13:30:00,47.57,47.57,47.49,47.49,26600.0,30.6381,30.6381,30.5865,30.5865,26600.0
2011-06-15 13:35:00,47.48,47.51,47.43,47.48,18100.0,30.5801,30.5994,30.5479,30.5801,18100.0
2011-06-15 13:40:00,47.48,47.64,47.48,47.62,24000.0,30.5801,30.6832,30.5801,30.6703,24000.0
2011-06-15 13:45:00,47.63,47.63,47.53,47.61,13800.0,30.6767,30.6767,30.6123,30.6638,13800.0
2011-06-15 13:50:00,47.61,47.67,47.61,47.64,25800.0,30.6638,30.7025,30.6638,30.6832,25800.0
2011-06-15 13:55:00,47.64,47.74,47.64,47.73,17100.0,30.6832,30.7476,30.6832,30.7411,17100.0
2011-06-15 14:00:00,47.73,47.79,47.72,47.76,20300.0,30.7411,30.7798,30.7347,30.7604,20300.0
2011-06-15 14:05:00,47.77,47.9,47.77,47.85,31500.0,30.7669,30.8506,30.7669,30.8184,31500.0
2011-06-15 14:10:00,47.84,47.85,47.81,47.82,25000.0,30.812,30.8184,30.7926,30.7991,25000.0
2011-06-15 14:15:00,47.82,47.85,47.78,47.8,27200.0,30.7991,30.8184,30.7733,30.7862,27200.0
2011-06-15 14:20:00,47.8,47.8,47.7,47.7,38100.0,30.7862,30.7862,30.7218,30.7218,38100.0
2011-06-15 14:25:00,47.7,47.76,47.68,47.7,24700.0,30.7218,30.7604,30.7089,30.7218,24700.0
2011-06-15 14:30:00,47.7,47.9,47.7,47.9,34500.0,30.7218,30.8506,30.7218,30.8506,34500.0
2011-06-15 14:35:00,47.89,47.91,47.84,47.85,85000.0,30.8442,30.857,30.812,30.8184,85000.0
2011-06-15 14:40:00,47.85,47.85,47.79,47.8,16800.0,30.8184,30.8184,30.7798,30.7862,16800.0
2011-06-15 14:45:00,47.79,47.89,47.65,47.8,46900.0,30.7798,30.8442,30.6896,30.7862,46900.0
2011-06-15 14:50:00,47.79,47.81,47.7,47.73,40300.0,30.7798,30.7926,30.7218,30.7411,40300.0
2011-06-15 14:55:00,47.72,47.78,47.68,47.68,42900.0,30.7347,30.7733,30.7089,30.7089,42900.0
2011-06-15 15:00:00,47.68,47.72,47.6,47.61,63000.0,30.7089,30.7347,30.6574,30.6638,63000.0
2011-06-15 15:05:00,47.62,47.62,47.47,47.51,101500.0,30.6703,30.6703,30.5737,30.5994,101500.0
2011-06-15 15:10:00,47.52,47.54,47.46,47.49,71000.0,30.6059,30.6187,30.5672,30.5865,71000.0
2011-06-15 15:15:00,47.5,47.5,47.38,47.39,111700.0,30.593,30.593,30.5157,30.5221,111700.0
2011-06-15 15:20:00,47.4,47.51,47.34,47.49,87700.0,30.5286,30.5994,30.4899,30.5865,87700.0
2011-06-15 15:25:00,47.49,47.52,47.34,47.43,165800.0,30.5865,30.6059,30.4899,30.5479,165800.0
2011-06-15 15:30:00,47.43,47.43,47.34,47.4,113300.0,30.5479,30.5479,30.4899,30.5286,113300.0
2011-06-15 15:35:00,47.4,47.42,47.29,47.3,61000.0,30.5286,30.5415,30.4577,30.4642,61000.0
2011-06-15 15:40:00,47.3,47.41,47.28,47.39,128600.0,30.4642,30.535,30.4513,30.5221,128600.0
2011-06-15 15:45:00,47.4,47.5,47.32,47.36,268600.0,30.5286,30.593,30.4771,30.5028,268600.0
2011-06-15 15:50:00,47.36,47.4,47.31,47.4,59300.0,30.5028,30.5286,30.4706,30.5286,59300.0
2011-06-15 15:55:00,47.39,47.41,47.32,47.33,122900.0,30.5221,30.535,30.4771,30.4835,122900.0
2011-06-16 09:30:00,47.25,47.47,47.19,47.25,56100.0,30.432,30.5737,30.3933,30.432,56100.0
2011-06-16 09:35:00,47.25,47.29,47.18,47.21,27100.0,30.432,30.4577,30.3869,30.4062,27100.0
2011-06-16 09:40:00,47.21,47.29,46.91,46.93,43700.0,30.4062,30.4577,30.213,30.2259,43700.0
2011-06-16 09:45:00,46.93,46.93,46.65,46.68,90400.0,30.2259,30.2259,30.0455,30.0649,90400.0
2011-06-16 09:50:00,46.68,46.87,46.67,46.76,106700.0,30.0649,30.1872,30.0584,30.1164,106700.0
2011-06-16 09:55:00,46.76,46.77,46.58,46.67,63400.0,30.1164,30.1228,30.0004,30.0584,63400.0
2011-06-16 10:00:00,46.64,46.64,46.38,46.61,64600.0,30.0391,30.0391,29.8716,30.0198,64600.0
2011-06-16 10:05:00,46.62,46.85,46.62,46.79,36100.0,30.0262,30.1743,30.0262,30.1357,36100.0
2011-06-16 10:10:00,46.78,47.11,46.78,47.08,34500.0,30.1293,30.3418,30.1293,30.3225,34500.0
2011-06-16 10:15:00,47.07,47.15,47.0,47.09,37400.0,30.316,30.3676,30.271,30.3289,37400.0
2011-06-16 10:20:00,47.08,47.23,47.08,47.22,29500.0,30.3225,30.4191,30.3225,30.4126,29500.0
2011-06-16 10:25:00,47.23,47.28,47.11,47.16,45100.0,30.4191,30.4513,30.3418,30.374,45100.0
2011-06-16 10:30:00,47.17,47.27,47.17,47.24,32000.0,30.3804,30.4448,30.3804,30.4255,32000.0
2011-06-16 10:35:00,47.24,47.35,47.22,47.33,22000.0,30.4255,30.4964,30.4126,30.4835,22000.0
2011-06-16 10:40:00,47.33,47.47,47.32,47.47,29200.0,30.4835,30.5737,30.4771,30.5737,29200.0
2011-06-16 10:45:00,47.47,47.49,47.42,47.49,16200.0,30.5737,30.5865,30.5415,30.5865,16200.0
2011-06-16 10:50:00,47.5,47.51,47.41,47.43,37900.0,30.593,30.5994,30.535,30.5479,37900.0
2011-06-16 10:55:00,47.43,47.49,47.42,47.47,27200.0,30.5479,30.5865,30.5415,30.5737,27200.0
2011-06-16 11:00:00,47.47,47.47,47.34,47.42,83300.0,30.5737,30.5737,30.4899,30.5415,83300.0
2011-06-16 11:05:00,47.39,47.41,47.3,47.4,50600.0,30.5221,30.535,30.4642,30.5286,50600.0
2011-06-16 11:10:00,47.39,47.5,47.36,47.48,47900.0,30.5221,30.593,30.5028,30.5801,47900.0
2011-06-16 11:15:00,47.5,47.7,47.5,47.68,56000.0,30.593,30.7218,30.593,30.7089,56000.0
2011-06-16 11:20:00,47.69,47.75,47.6,47.6,27400.0,30.7154,30.754,30.6574,30.6574,27400.0
2011-06-16 11:25:00,47.61,47.68,47.61,47.67,11100.0,30.6638,30.7089,30.6638,30.7025,11100.0
2011-06-16 11:30:00,47.67,47.76,47.67,47.7,28000.0,30.7025,30.7604,30.7025,30.7218,28000.0
2011-06-16 11:35:00,47.7,47.75,47.7,47.73,28700.0,30.7218,30.754,30.7218,30.7411,28700.0
2011-06-16 11:40:00,47.72,47.75,47.56,47.56,37000.0,30.7347,30.754,30.6316,30.6316,37000.0
2011-06-16 11:45:00,47.55,47.61,47.44,47.45,29600.0,30.6252,30.6638,30.5543,30.5608,29600.0
2011-06-16 11:50:00,47.44,47.54,47.44,47.53,16800.0,30.5543,30.6187,30.5543,30.6123,16800.0
2011-06-16 11:55:00,47.52,47.57,47.46,47.5,14200.0,30.6059,30.6381,30.5672,30.593,14200.0
2011-06-16 12:00:00,47.5,47.59,47.5,47.58,8200.0,30.593,30.6509,30.593,30.6445,8200.0
2011-06-16 12:05:00,47.58,47.58,47.52,47.52,15800.0,30.6445,30.6445,30.6059,30.6059,15800.0
2011-06-16 12:10:00,47.52,47.52,47.4,47.41,44700.0,30.6059,30.6059,30.5286,30.535,44700.0
2011-06-16 12:15:00,47.41,47.43,47.38,47.42,23000.0,30.535,30.5479,30.5157,30.5415,23000.0
2011-06-16 12:20:00,47.42,47.47,47.41,47.45,32600.0,30.5415,30.5737,30.535,30.5608,32600.0
2011-06-16 12:25:00,47.46,47.53,47.45,47.52,15200.0,30.5672,30.6123,30.5608,30.6059,15200.0
2011-06-16 12:30:00,47.53,47.6,47.53,47.57,19000.0,30.6123,30.6574,30.6123,30.6381,19000.0
2011-06-16 12:35:00,47.57,47.59,47.51,47.52,17000.0,30.6381,30.6509,30.5994,30.6059,17000.0
2011-06-16 12:40:00,47.52,47.56,47.49,47.56,12800.0,30.6059,30.6316,30.5865,30.6316,12800.0
2011-06-16 12:45:00,47.55,47.55,47.51,47.52,21700.0,30.6252,30.6252,30.5994,30.6059,21700.0
2011-06-16 12:50:00,47.51,47.52,47.48,47.5,18000.0,30.5994,30.6059,30.5801,30.593,18000.0
2011-06-16 12:55:00,47.49,47.5,47.41,47.41,14300.0,30.5865,30.593,30.535,30.535,14300.0
2011-06-16 13:00:00,47.41,47.41,47.36,47.39,14500.0,30.535,30.535,30.5028,30.5221,14500.0
2011-06-16 13:05:00,47.38,47.43,47.36,47.4,24500.0,30.5157,30.5479,30.5028,30.5286,24500.0
2011-06-16 13:10:00,47.4,47.44,47.37,47.44,20200.0,30.5286,30.5543,30.5093,30.5543,20200.0
2011-06-16 13:15:00,47.43,47.52,47.41,47.52,18400.0,30.5479,30.6059,30.535,30.6059,18400.0
2011-06-16 13:20:00,47.52,47.52,47.43,47.48,17500.0,30.6059,30.6059,30.5479,30.5801,17500.0
2011-06-16 13:25:00,47.47,47.48,47.41,47.41,10900.0,30.5737,30.5801,30.535,30.535,10900.0
2011-06-16 13:30:00,47.4,47.46,47.39,47.4,13200.0,30.5286,30.5672,30.5221,30.5286,13200.0
2011-06-16 13:35:00,47.4,47.41,47.32,47.32,9000.0,30.5286,30.535,30.4771,30.4771,9000.0
2011-06-16 13:40:00,47.32,47.34,47.23,47.23,31300.0,30.4771,30.4899,30.4191,30.4191,31300.0
2011-06-16 13:45:00,47.22,47.23,47.16,47.18,31200.0,30.4126,30.4191,30.374,30.3869,31200.0
2011-06-16 13:50:00,47.18,47.18,47.12,47.12,20200.0,30.3869,30.3869,30.3482,30.3482,20200.0
2011-06-16 13:55:00,47.12,47.15,47.0,47.0,33900.0,30.3482,30.3676,30.271,30.271,33900.0
2011-06-16 14:00:00,47.01,47.11,47.0,47.09,30100.0,30.2774,30.3418,30.271,30.3289,30100.0
2011-06-16 14:05:00,47.09,47.09,46.98,47.07,51200.0,30.3289,30.3289,30.2581,30.316,51200.0
2011-06-16 14:10:00,47.06,47.06,46.96,46.96,29200.0,30.3096,30.3096,30.2452,30.2452,29200.0
2011-06-16 14:15:00,46.97,46.99,46.92,46.92,31500.0,30.2516,30.2645,30.2194,30.2194,31500.0
2011-06-16 14:20:00,46.91,46.98,46.87,46.93,53500.0,30.213,30.2581,30.1872,30.2259,53500.0
2011-06-16 14:25:00,46.94,47.0,46.9,46.95,43100.0,30.2323,30.271,30.2065,30.2387,43100.0
2011-06-16 14:30:00,46.96,46.96,46.83,46.84,33700.0,30.2452,30.2452,30.1615,30.1679,33700.0
2011-06-16 14:35:00,46.85,46.86,46.76,46.79,31200.0,30.1743,30.1808,30.1164,30.1357,31200.0
2011-06-16 14:40:00,46.79,46.85,46.79,46.8,42800.0,30.1357,30.1743,30.1357,30.1421,42800.0
2011-06-16 14:45:00,46.79,46.83,46.75,46.75,43900.0,30.1357,30.1615,30.1099,30.1099,43900.0
2011-06-16 14:50:00,46.74,46.84,46.71,46.76,42100.0,30.1035,30.1679,30.0842,30.1164,42100.0
2011-06-16 14:55:00,46.78,46.9,46.77,46.9,26000.0,30.1293,30.2065,30.1228,30.2065,26000.0
2011-06-16 15:00:00,46.89,46.94,46.88,46.9,39300.0,30.2001,30.2323,30.1937,30.2065,39300.0
2011-06-16 15:05:00,46.89,46.97,46.89,46.94,39100.0,30.2001,30.2516,30.2001,30.2323,39100.0
2011-06-16 15:10:00,46.95,47.0,46.94,46.96,39500.0,30.2387,30.271,30.2323,30.2452,39500.0
2011-06-16 15:15:00,46.96,46.98,46.93,46.94,37600.0,30.2452,30.2581,30.2259,30.2323,37600.0
2011-06-16 15:20:00,46.94,46.98,46.9,46.93,50900.0,30.2323,30.2581,30.2065,30.2259,50900.0
2011-06-16 15:25:00,46.93,46.94,46.88,46.88,50700.0,30.2259,30.2323,30.1937,30.1937,50700.0
2011-06-16 15:30:00,46.88,46.99,46.85,46.99,62200.0,30.1937,30.2645,30.1743,30.2645,62200.0
2011-06-16 15:35:00,46.99,47.08,46.95,47.03,57200.0,30.2645,30.3225,30.2387,30.2903,57200.0
2011-06-16 15:40:00,47.03,47.04,47.01,47.02,69200.0,30.2903,30.2967,30.2774,30.2838,69200.0
2011-06-16 15:45:00,47.02,47.06,46.97,46.99,75300.0,30.2838,30.3096,30.2516,30.2645,75300.0
2011-06-16 15:50:00,46.99,47.06,46.99,47.05,67900.0,30.2645,30.3096,30.2645,30.3032,67900.0
2011-06-16 15:55:00,47.06,47.09,47.03,47.05,106100.0,30.3096,30.3289,30.2903,30.3032,106100.0
2011-06-17 09:30:00,47.68,48.0,47.68,47.95,425600.0,30.7089,30.915,30.7089,30.8828,425600.0
2011-06-17 09:35:00,47.96,47.96,47.66,47.66,34900.0,30.8893,30.8893,30.696,30.696,34900.0
2011-06-17 09:40:00,47.66,47.7,47.54,47.64,53000.0,30.696,30.7218,30.6187,30.6832,53000.0
2011-06-17 09:45:00,47.67,47.72,47.65,47.7,27700.0,30.7025,30.7347,30.6896,30.7218,27700.0
2011-06-17 09:50:00,47.69,47.73,47.59,47.6,44700.0,30.7154,30.7411,30.6509,30.6574,44700.0
2011-06-17 09:55:00,47.6,47.77,47.59,47.71,49200.0,30.6574,30.7669,30.6509,30.7282,49200.0
2011-06-17 10:00:00,47.7,47.99,47.7,47.96,48300.0,30.7218,30.9086,30.7218,30.8893,48300.0
2011-06-17 10:05:00,47.96,47.98,47.77,47.78,40100.0,30.8893,30.9021,30.7669,30.7733,40100.0
2011-06-17 10:10:00,47.79,48.05,47.79,48.01,58700.0,30.7798,30.9472,30.7798,30.9215,58700.0
2011-06-17 10:15:00,48.0,48.03,47.8,47.88,92200.0,30.915,30.9343,30.7862,30.8377,92200.0
2011-06-17 10:20:00,47.87,47.87,47.75,47.75,49800.0,30.8313,30.8313,30.754,30.754,49800.0
2011-06-17 10:25:00,47.75,47.76,47.65,47.73,51700.0,30.754,30.7604,30.6896,30.7411,51700.0
2011-06-17 10:30:00,47.73,47.83,47.72,47.75,30200.0,30.7411,30.8055,30.7347,30.754,30200.0
2011-06-17 10:35:00,47.75,47.98,47.75,47.98,32100.0,30.754,30.9021,30.754,30.9021,32100.0
2011-06-17 10:40:00,47.98,48.01,47.92,47.98,32100.0,30.9021,30.9215,30.8635,30.9021,32100.0
2011-06-17 10:45:00,47.98,48.06,47.97,48.05,49400.0,30.9021,30.9537,30.8957,30.9472,49400.0
2011-06-17 10:50:00,48.05,48.06,47.99,48.0,35000.0,30.9472,30.9537,30.9086,30.915,35000.0
2011-06-17 10:55:00,48.0,48.02,47.98,47.98,35900.0,30.915,30.9279,30.9021,30.9021,35900.0
2011-06-17 11:00:00,47.98,48.03,47.94,47.96,70300.0,30.9021,30.9343,30.8764,30.8893,70300.0
2011-06-17 11:05:00,47.95,47.96,47.89,47.92,26700.0,30.8828,30.8893,30.8442,30.8635,26700.0
2011-06-17 11:10:00,47.91,48.01,47.9,48.01,37400.0,30.857,30.9215,30.8506,30.9215,37400.0
2011-06-17 11:15:00,48.0,48.05,47.97,48.05,42300.0,30.915,30.9472,30.8957,30.9472,42300.0
2011-06-17 11:20:00,48.05,48.05,47.97,47.98,13300.0,30.9472,30.9472,30.8957,30.9021,13300.0
2011-06-17 11:25:00,47.97,48.02,47.96,48.02,16200.0,30.8957,30.9279,30.8893,30.9279,16200.0
2011-06-17 11:30:00,48.02,48.02,47.94,47.95,30000.0,30.9279,30.9279,30.8764,30.8828,30000.0
2011-06-17 11:35:00,47.95,47.97,47.9,47.91,54600.0,30.8828,30.8957,30.8506,30.857,54600.0
2011-06-17 11:40:00,47.9,47.93,47.85,47.87,62700.0,30.8506,30.8699,30.8184,30.8313,62700.0
2011-06-17 11:45:00,47.87,47.94,47.87,47.94,34200.0,30.8313,30.8764,30.8313,30.8764,34200.0
2011-06-17 11:50:00,47.93,47.95,47.9,47.94,25400.0,30.8699,30.8828,30.8506,30.8764,25400.0
2011-06-17 11:55:00,47.95,47.95,47.93,47.94,39500.0,30.8828,30.8828,30.8699,30.8764,39500.0
2011-06-17 12:00:00,47.93,47.94,47.86,47.87,30100.0,30.8699,30.8764,30.8248,30.8313,30100.0
2011-06-17 12:05:00,47.87,47.96,47.87,47.96,43500.0,30.8313,30.8893,30.8313,30.8893,43500.0
2011-06-17 12:10:00,47.96,47.96,47.9,47.91,16100.0,30.8893,30.8893,30.8506,30.857,16100.0
2011-06-17 12:15:00,47.9,47.91,47.89,47.9,31600.0,30.8506,30.857,30.8442,30.8506,31600.0
2011-06-17 12:20:00,47.9,47.91,47.84,47.87,63800.0,30.8506,30.857,30.812,30.8313,63800.0
2011-06-17 12:25:00,47.87,47.91,47.85,47.89,18000.0,30.8313,30.857,30.8184,30.8442,18000.0
2011-06-17 12:30:00,47.88,47.91,47.85,47.85,25300.0,30.8377,30.857,30.8184,30.8184,25300.0
2011-06-17 12:35:00,47.85,47.95,47.84,47.88,34300.0,30.8184,30.8828,30.812,30.8377,34300.0
2011-06-17 12:40:00,47.88,47.9,47.83,47.87,36900.0,30.8377,30.8506,30.8055,30.8313,36900.0
2011-06-17 12:45:00,47.87,47.91,47.83,47.84,13100.0,30.8313,30.857,30.8055,30.812,13100.0
2011-06-17 12:50:00,47.84,47.88,47.82,47.82,43300.0,30.812,30.8377,30.7991,30.7991,43300.0
2011-06-17 12:55:00,47.82,47.83,47.75,47.8,47500.0,30.7991,30.8055,30.754,30.7862,47500.0
2011-06-17 13:00:00,47.81,47.81,47.77,47.79,55200.0,30.7926,30.7926,30.7669,30.7798,55200.0
2011-06-17 13:05:00,47.8,47.81,47.76,47.8,178100.0,30.7862,30.7926,30.7604,30.7862,178100.0
2011-06-17 13:10:00,47.79,47.8,47.75,47.75,16300.0,30.7798,30.7862,30.754,30.754,16300.0
2011-06-17 13:15:00,47.75,47.75,47.71,47.71,26900.0,30.754,30.754,30.7282,30.7282,26900.0
2011-06-17 13:20:00,47.71,47.73,47.69,47.71,45200.0,30.7282,30.7411,30.7154,30.7282,45200.0
2011-06-17 13:25:00,47.71,47.76,47.71,47.72,42300.0,30.7282,30.7604,30.7282,30.7347,42300.0
2011-06-17 13:30:00,47.71,47.8,47.7,47.74,55300.0,30.7282,30.7862,30.7218,30.7476,55300.0
2011-06-17 13:35:00,47.73,47.77,47.71,47.75,27700.0,30.7411,30.7669,30.7282,30.754,27700.0
2011-06-17 13:40:00,47.74,47.76,47.69,47.69,37700.0,30.7476,30.7604,30.7154,30.7154,37700.0
2011-06-17 13:45:00,47.68,47.68,47.57,47.6,21300.0,30.7089,30.7089,30.6381,30.6574,21300.0
2011-06-17 13:50:00,47.6,47.63,47.45,47.45,54700.0,30.6574,30.6767,30.5608,30.5608,54700.0
2011-06-17 13:55:00,47.45,47.48,47.38,47.41,39200.0,30.5608,30.5801,30.5157,30.535,39200.0
2011-06-17 14:00:00,47.4,47.46,47.4,47.44,31500.0,30.5286,30.5672,30.5286,30.5543,31500.0
2011-06-17 14:05:00,47.45,47.49,47.45,47.47,21900.0,30.5608,30.5865,30.5608,30.5737,21900.0
2011-06-17 14:10:00,47.46,47.47,47.34,47.37,39000.0,30.5672,30.5737,30.4899,30.5093,39000.0
2011-06-17 14:15:00,47.37,47.48,47.36,47.46,23000.0,30.5093,30.5801,30.5028,30.5672,23000.0
2011-06-17 14:20:00,47.47,47.48,47.42,47.45,19600.0,30.5737,30.5801,30.5415,30.5608,19600.0
2011-06-17 14:25:00,47.45,47.66,47.44,47.65,55200.0,30.5608,30.696,30.5543,30.6896,55200.0
2011-06-17 14:30:00,47.65,47.66,47.58,47.64,39700.0,30.6896,30.696,30.6445,30.6832,39700.0
2011-06-17 14:35:00,47.64,47.67,47.58,47.61,21500.0,30.6832,30.7025,30.6445,30.6638,21500.0
2011-06-17 14:40:00,47.6,47.64,47.51,47.51,28700.0,30.6574,30.6832,30.5994,30.5994,28700.0
2011-06-17 14:45:00,47.5,47.52,47.44,47.5,23400.0,30.593,30.6059,30.5543,30.593,23400.0
2011-06-17 14:50:00,47.49,47.53,47.45,47.49,22600.0,30.5865,30.6123,30.5608,30.5865,22600.0
2011-06-17 14:55:00,47.5,47.55,47.48,47.5,35200.0,30.593,30.6252,30.5801,30.593,35200.0
2011-06-17 15:00:00,47.5,47.57,47.5,47.56,23900.0,30.593,30.6381,30.593,30.6316,23900.0
2011-06-17 15:05:00,47.57,47.57,47.5,47.51,33500.0,30.6381,30.6381,30.593,30.5994,33500.0
2011-06-17 15:10:00,47.5,47.52,47.45,47.5,48100.0,30.593,30.6059,30.5608,30.593,48100.0
2011-06-17 15:15:00,47.49,47.5,47.3,47.34,72100.0,30.5865,30.593,30.4642,30.4899,72100.0
2011-06-17 15:20:00,47.35,47.42,47.35,47.37,45400.0,30.4964,30.5415,30.4964,30.5093,45400.0
2011-06-17 15:25:00,47.38,47.43,47.33,47.41,36000.0,30.5157,30.5479,30.4835,30.535,36000.0
2011-06-17 15:30:00,47.42,47.48,47.41,47.47,53900.0,30.5415,30.5801,30.535,30.5737,53900.0
2011-06-17 15:35:00,47.47,47.5,47.45,47.45,78500.0,30.5737,30.593,30.5608,30.5608,78500.0
2011-06-17 15:40:00,47.46,47.47,47.41,47.44,70200.0,30.5672,30.5737,30.535,30.5543,70200.0
2011-06-17 15:45:00,47.44,47.5,47.42,47.5,69100.0,30.5543,30.593,30.5415,30.593,69100.0
2011-06-17 15:50:00,47.49,47.5,47.44,47.49,59100.0,30.5865,30.593,30.5543,30.5865,59100.0
2011-06-17 15:55:00,47.49,47.5,47.42,47.44,92000.0,30.5865,30.593,30.5415,30.5543,92000.0
2011-06-20 09:30:00,47.09,47.31,46.88,47.19,43000.0,30.3289,30.4706,30.1937,30.3933,43000.0
2011-06-20 09:35:00,47.17,47.19,46.96,47.02,14900.0,30.3804,30.3933,30.2452,30.2838,14900.0
2011-06-20 09:40:00,47.01,47.02,46.94,46.95,50100.0,30.2774,30.2838,30.2323,30.2387,50100.0
2011-06-20 09:45:00,46.95,47.0,46.82,47.0,27100.0,30.2387,30.271,30.155,30.271,27100.0
2011-06-20 09:50:00,47.01,47.16,47.0,47.15,141800.0,30.2774,30.374,30.271,30.3676,141800.0
2011-06-20 09:55:00,47.16,47.17,47.09,47.09,13100.0,30.374,30.3804,30.3289,30.3289,13100.0
2011-06-20 10:00:00,47.1,47.2,47.1,47.19,32100.0,30.3354,30.3998,30.3354,30.3933,32100.0
2011-06-20 10:05:00,47.19,47.26,47.16,47.16,21500.0,30.3933,30.4384,30.374,30.374,21500.0
2011-06-20 10:10:00,47.16,47.24,47.15,47.21,14800.0,30.374,30.4255,30.3676,30.4062,14800.0
2011-06-20 10:15:00,47.2,47.31,47.19,47.29,18800.0,30.3998,30.4706,30.3933,30.4577,18800.0
2011-06-20 10:20:00,47.28,47.3,47.2,47.2,17900.0,30.4513,30.4642,30.3998,30.3998,17900.0
2011-06-20 10:25:00,47.19,47.3,47.15,47.3,34500.0,30.3933,30.4642,30.3676,30.4642,34500.0
2011-06-20 10:30:00,47.3,47.45,47.3,47.45,11900.0,30.4642,30.5608,30.4642,30.5608,11900.0
2011-06-20 10:35:00,47.46,47.5,47.45,47.5,13900.0,30.5672,30.593,30.5608,30.593,13900.0
2011-06-20 10:40:00,47.5,47.6,47.5,47.58,19000.0,30.593,30.6574,30.593,30.6445,19000.0
2011-06-20 10:45:00,47.57,47.6,47.56,47.58,14000.0,30.6381,30.6574,30.6316,30.6445,14000.0
2011-06-20 10:50:00,47.6,47.6,47.51,47.55,18900.0,30.6574,30.6574,30.5994,30.6252,18900.0
2011-06-20 10:55:00,47.55,47.57,47.47,47.48,15900.0,30.6252,30.6381,30.5737,30.5801,15900.0
2011-06-20 11:00:00,47.47,47.48,47.43,47.45,16900.0,30.5737,30.5801,30.5479,30.5608,16900.0
2011-06-20 11:05:00,47.47,47.47,47.41,47.43,14700.0,30.5737,30.5737,30.535,30.5479,14700.0
2011-06-20 11:10:00,47.43,47.48,47.42,47.46,10400.0,30.5479,30.5801,30.5415,30.5672,10400.0
2011-06-20 11:15:00,47.46,47.49,47.44,47.47,10800.0,30.5672,30.5865,30.5543,30.5737,10800.0
2011-06-20 11:20:00,47.48,47.67,47.48,47.66,34400.0,30.5801,30.7025,30.5801,30.696,34400.0
2011-06-20 11:25:00,47.65,47.67,47.63,47.65,24300.0,30.6896,30.7025,30.6767,30.6896,24300.0
2011-06-20 11:30:00,47.65,47.71,47.64,47.65,22700.0,30.6896,30.7282,30.6832,30.6896,22700.0
2011-06-20 11:35:00,47.64,47.64,47.6,47.61,12600.0,30.6832,30.6832,30.6574,30.6638,12600.0
2011-06-20 11:40:00,47.62,47.7,47.62,47.69,47500.0,30.6703,30.7218,30.6703,30.7154,47500.0
2011-06-20 11:45:00,47.69,47.7,47.67,47.7,19500.0,30.7154,30.7218,30.7025,30.7218,19500.0
2011-06-20 11:50:00,47.71,47.73,47.68,47.71,32300.0,30.7282,30.7411,30.7089,30.7282,32300.0
2011-06-20 11:55:00,47.72,47.82,47.72,47.8,14200.0,30.7347,30.7991,30.7347,30.7862,14200.0
2011-06-20 12:00:00,47.81,47.86,47.77,47.82,12000.0,30.7926,30.8248,30.7669,30.7991,12000.0
2011-06-20 12:05:00,47.82,47.88,47.82,47.87,29100.0,30.7991,30.8377,30.7991,30.8313,29100.0
2011-06-20 12:10:00,47.87,47.91,47.87,47.89,63100.0,30.8313,30.857,30.8313,30.8442,63100.0
2011-06-20 12:15:00,47.89,47.91,47.89,47.91,69700.0,30.8442,30.857,30.8442,30.857,69700.0
2011-06-20 12:20:00,47.9,47.92,47.86,47.92,30900.0,30.8506,30.8635,30.8248,30.8635,30900.0
2011-06-20 12:25:00,47.91,48.03,47.91,48.03,203400.0,30.857,30.9343,30.857,30.9343,203400.0
2011-06-20 12:30:00,48.02,48.06,48.0,48.04,87700.0,30.9279,30.9537,30.915,30.9408,87700.0
2011-06-20 12:35:00,48.05,48.11,48.05,48.09,69000.0,30.9472,30.9859,30.9472,30.973,69000.0
2011-06-20 12:40:00,48.09,48.13,48.08,48.13,35500.0,30.973,30.9987,30.9665,30.9987,35500.0
2011-06-20 12:45:00,48.13,48.25,48.1,48.24,133400.0,30.9987,31.076,30.9794,31.0696,133400.0
2011-06-20 12:50:00,48.24,48.3,48.22,48.25,48700.0,31.0696,31.1082,31.0567,31.076,48700.0
2011-06-20 12:55:00,48.24,48.25,48.14,48.17,29300.0,31.0696,31.076,31.0052,31.0245,29300.0
2011-06-20 13:00:00,48.16,48.21,48.16,48.2,31700.0,31.0181,31.0503,31.0181,31.0438,31700.0
2011-06-20 13:05:00,48.2,48.25,48.12,48.24,44900.0,31.0438,31.076,30.9923,31.0696,44900.0
2011-06-20 13:10:00,48.25,48.28,48.13,48.13,42500.0,31.076,31.0954,30.9987,30.9987,42500.0
2011-06-20 13:15:00,48.13,48.14,48.09,48.09,16400.0,30.9987,31.0052,30.973,30.973,16400.0
2011-06-20 13:20:00,48.1,48.11,48.04,48.06,18200.0,30.9794,30.9859,30.9408,30.9537,18200.0
2011-06-20 13:25:00,48.06,48.09,48.04,48.09,19300.0,30.9537,30.973,30.9408,30.973,19300.0
2011-06-20 13:30:00,48.1,48.13,48.06,48.13,17500.0,30.9794,30.9987,30.9537,30.9987,17500.0
2011-06-20 13:35:00,48.13,48.13,48.04,48.05,19500.0,30.9987,30.9987,30.9408,30.9472,19500.0
2011-06-20 13:40:00,48.05,48.14,48.04,48.11,80100.0,30.9472,31.0052,30.9408,30.9859,80100.0
2011-06-20 13:45:00,48.12,48.12,48.05,48.06,16500.0,30.9923,30.9923,30.9472,30.9537,16500.0
2011-06-20 13:50:00,48.06,48.09,48.05,48.07,17000.0,30.9537,30.973,30.9472,30.9601,17000.0
2011-06-20 13:55:00,48.06,48.09,48.05,48.06,14700.0,30.9537,30.973,30.9472,30.9537,14700.0
2011-06-20 14:00:00,48.06,48.12,48.05,48.11,23900.0,30.9537,30.9923,30.9472,30.9859,23900.0
2011-06-20 14:05:00,48.11,48.16,48.1,48.12,37100.0,30.9859,31.0181,30.9794,30.9923,37100.0
2011-06-20 14:10:00,48.12,48.12,48.1,48.12,28800.0,30.9923,30.9923,30.9794,30.9923,28800.0
2011-06-20 14:15:00,48.12,48.12,48.1,48.11,23200.0,30.9923,30.9923,30.9794,30.9859,23200.0
2011-06-20 14:20:00,48.12,48.17,48.11,48.17,58000.0,30.9923,31.0245,30.9859,31.0245,58000.0
2011-06-20 14:25:00,48.17,48.23,48.15,48.21,97100.0,31.0245,31.0631,31.0116,31.0503,97100.0
2011-06-20 14:30:00,48.21,48.31,48.21,48.3,44700.0,31.0503,31.1147,31.0503,31.1082,44700.0
2011-06-20 14:35:00,48.31,48.34,48.27,48.27,33800.0,31.1147,31.134,31.0889,31.0889,33800.0
2011-06-20 14:40:00,48.27,48.29,48.21,48.27,39200.0,31.0889,31.1018,31.0503,31.0889,39200.0
2011-06-20 14:45:00,48.27,48.35,48.25,48.27,39400.0,31.0889,31.1404,31.076,31.0889,39400.0
2011-06-20 14:50:00,48.26,48.31,48.24,48.29,36100.0,31.0825,31.1147,31.0696,31.1018,36100.0
2011-06-20 14:55:00,48.3,48.43,48.29,48.41,124400.0,31.1082,31.192,31.1018,31.1791,124400.0
2011-06-20 15:00:00,48.39,48.39,48.24,48.25,34800.0,31.1662,31.1662,31.0696,31.076,34800.0
2011-06-20 15:05:00,48.25,48.27,48.18,48.18,44500.0,31.076,31.0889,31.0309,31.0309,44500.0
2011-06-20 15:10:00,48.17,48.29,48.17,48.22,112000.0,31.0245,31.1018,31.0245,31.0567,112000.0
2011-06-20 15:15:00,48.22,48.26,48.22,48.23,52200.0,31.0567,31.0825,31.0567,31.0631,52200.0
2011-06-20 15:20:00,48.23,48.3,48.23,48.29,54200.0,31.0631,31.1082,31.0631,31.1018,54200.0
2011-06-20 15:25:00,48.28,48.34,48.25,48.3,112300.0,31.0954,31.134,31.076,31.1082,112300.0
2011-06-20 15:30:00,48.3,48.37,48.29,48.37,65200.0,31.1082,31.1533,31.1018,31.1533,65200.0
2011-06-20 15:35:00,48.37,48.53,48.37,48.53,187300.0,31.1533,31.2564,31.1533,31.2564,187300.0
2011-06-20 15:40:00,48.52,48.53,48.41,48.41,83400.0,31.2499,31.2564,31.1791,31.1791,83400.0
2011-06-20 15:45:00,48.41,48.48,48.39,48.44,134200.0,31.1791,31.2242,31.1662,31.1984,134200.0
2011-06-20 15:50:00,48.44,48.46,48.35,48.35,96800.0,31.1984,31.2113,31.1404,31.1404,96800.0
2011-06-20 15:55:00,48.35,48.42,48.32,48.39,123200.0,31.1404,31.1855,31.1211,31.1662,123200.0
2011-06-21 09:30:00,48.7,48.93,48.67,48.89,65300.0,31.3659,31.514,31.3465,31.4882,65300.0
2011-06-21 09:35:00,48.9,49.24,48.81,49.14,110800.0,31.4947,31.7137,31.4367,31.6492,110800.0
2011-06-21 09:40:00,49.14,49.32,48.98,49.19,53400.0,31.6492,31.7652,31.5462,31.6814,53400.0
2011-06-21 09:45:00,49.19,49.28,49.08,49.24,47400.0,31.6814,31.7394,31.6106,31.7137,47400.0
2011-06-21 09:50:00,49.26,49.46,49.24,49.45,50600.0,31.7265,31.8553,31.7137,31.8489,50600.0
2011-06-21 09:55:00,49.46,49.61,49.44,49.51,68500.0,31.8553,31.952,31.8425,31.8875,68500.0
2011-06-21 10:00:00,49.51,49.74,49.5,49.51,47800.0,31.8875,32.0357,31.8811,31.8875,47800.0
2011-06-21 10:05:00,49.52,49.68,49.51,49.68,49400.0,31.894,31.997,31.8875,31.997,49400.0
2011-06-21 10:10:00,49.68,49.83,49.65,49.7,57400.0,31.997,32.0936,31.9777,32.0099,57400.0
2011-06-21 10:15:00,49.69,49.79,49.68,49.7,33700.0,32.0035,32.0679,31.997,32.0099,33700.0
2011-06-21 10:20:00,49.7,49.77,49.68,49.76,44600.0,32.0099,32.055,31.997,32.0486,44600.0
2011-06-21 10:25:00,49.76,49.86,49.76,49.84,32400.0,32.0486,32.113,32.0486,32.1001,32400.0
2011-06-21 10:30:00,49.84,49.93,49.82,49.91,93700.0,32.1001,32.1581,32.0872,32.1452,93700.0
2011-06-21 10:35:00,49.91,50.03,49.91,49.97,198700.0,32.1452,32.2225,32.1452,32.1838,198700.0
2011-06-21 10:40:00,49.97,50.0,49.95,49.98,62600.0,32.1838,32.2031,32.1709,32.1903,62600.0
2011-06-21 10:45:00,49.98,50.09,49.97,50.05,67000.0,32.1903,32.2611,32.1838,32.2353,67000.0
2011-06-21 10:50:00,50.06,50.19,50.04,50.16,49800.0,32.2418,32.3255,32.2289,32.3062,49800.0
2011-06-21 10:55:00,50.16,50.28,50.13,50.26,54200.0,32.3062,32.3835,32.2869,32.3706,54200.0
2011-06-21 11:00:00,50.26,50.27,49.99,50.01,77800.0,32.3706,32.377,32.1967,32.2096,77800.0
2011-06-21 11:05:00,50.0,50.1,50.0,50.09,50700.0,32.2031,32.2675,32.2031,32.2611,50700.0
2011-06-21 11:10:00,50.09,50.13,50.04,50.08,33300.0,32.2611,32.2869,32.2289,32.2547,33300.0
2011-06-21 11:15:00,50.08,50.18,50.07,50.17,45100.0,32.2547,32.3191,32.2482,32.3126,45100.0
2011-06-21 11:20:00,50.17,50.22,50.16,50.22,31100.0,32.3126,32.3448,32.3062,32.3448,31100.0
2011-06-21 11:25:00,50.22,50.31,50.22,50.29,43200.0,32.3448,32.4028,32.3448,32.3899,43200.0
2011-06-21 11:30:00,50.28,50.32,50.24,50.32,40800.0,32.3835,32.4092,32.3577,32.4092,40800.0
2011-06-21 11:35:00,50.32,50.32,50.19,50.25,37200.0,32.4092,32.4092,32.3255,32.3642,37200.0
2011-06-21 11:40:00,50.26,50.3,50.21,50.28,35100.0,32.3706,32.3964,32.3384,32.3835,35100.0
2011-06-21 11:45:00,50.28,50.3,50.24,50.24,43300.0,32.3835,32.3964,32.3577,32.3577,43300.0
2011-06-21 11:50:00,50.23,50.23,50.11,50.19,36100.0,32.3513,32.3513,32.274,32.3255,36100.0
2011-06-21 11:55:00,50.19,50.2,50.06,50.08,31300.0,32.3255,32.332,32.2418,32.2547,31300.0
2011-06-21 12:00:00,50.09,50.11,50.0,50.01,34700.0,32.2611,32.274,32.2031,32.2096,34700.0
2011-06-21 12:05:00,50.0,50.02,49.97,49.99,94500.0,32.2031,32.216,32.1838,32.1967,94500.0
2011-06-21 12:10:00,49.99,49.99,49.82,49.82,28300.0,32.1967,32.1967,32.0872,32.0872,28300.0
2011-06-21 12:15:00,49.82,50.0,49.82,49.98,143500.0,32.0872,32.2031,32.0872,32.1903,143500.0
2011-06-21 12:20:00,49.98,49.98,49.92,49.95,64400.0,32.1903,32.1903,32.1516,32.1709,64400.0
2011-06-21 12:25:00,49.95,49.95,49.84,49.86,24700.0,32.1709,32.1709,32.1001,32.113,24700.0
2011-06-21 12:30:00,49.86,49.92,49.83,49.87,36300.0,32.113,32.1516,32.0936,32.1194,36300.0
2011-06-21 12:35:00,49.87,49.88,49.83,49.85,18800.0,32.1194,32.1259,32.0936,32.1065,18800.0
2011-06-21 12:40:00,49.85,49.86,49.8,49.8,18500.0,32.1065,32.113,32.0743,32.0743,18500.0
2011-06-21 12:45:00,49.8,49.87,49.79,49.86,19600.0,32.0743,32.1194,32.0679,32.113,19600.0
2011-06-21 12:50:00,49.86,49.89,49.84,49.87,17200.0,32.113,32.1323,32.1001,32.1194,17200.0
2011-06-21 12:55:00,49.88,49.91,49.86,49.91,8100.0,32.1259,32.1452,32.113,32.1452,8100.0
2011-06-21 13:00:00,49.91,49.94,49.89,49.93,13800.0,32.1452,32.1645,32.1323,32.1581,13800.0
2011-06-21 13:05:00,49.93,49.93,49.89,49.9,16300.0,32.1581,32.1581,32.1323,32.1387,16300.0
2011-06-21 13:10:00,49.9,49.93,49.87,49.9,17000.0,32.1387,32.1581,32.1194,32.1387,17000.0
2011-06-21 13:15:00,49.9,49.91,49.82,49.82,13600.0,32.1387,32.1452,32.0872,32.0872,13600.0
2011-06-21 13:20:00,49.82,49.86,49.82,49.83,15400.0,32.0872,32.113,32.0872,32.0936,15400.0
2011-06-21 13:25:00,49.82,49.85,49.79,49.79,16500.0,32.0872,32.1065,32.0679,32.0679,16500.0
2011-06-21 13:30:00,49.79,49.84,49.78,49.78,12300.0,32.0679,32.1001,32.0614,32.0614,12300.0
2011-06-21 13:35:00,49.78,49.8,49.78,49.78,21000.0,32.0614,32.0743,32.0614,32.0614,21000.0
2011-06-21 13:40:00,49.79,49.8,49.75,49.76,21800.0,32.0679,32.0743,32.0421,32.0486,21800.0
2011-06-21 13:45:00,49.76,49.91,49.76,49.91,16800.0,32.0486,32.1452,32.0486,32.1452,16800.0
2011-06-21 13:50:00,49.91,49.97,49.9,49.95,16000.0,32.1452,32.1838,32.1387,32.1709,16000.0
2011-06-21 13:55:00,49.95,49.98,49.92,49.93,18300.0,32.1709,32.1903,32.1516,32.1581,18300.0
2011-06-21 14:00:00,49.93,49.94,49.87,49.87,26200.0,32.1581,32.1645,32.1194,32.1194,26200.0
2011-06-21 14:05:00,49.87,49.9,49.84,49.86,22500.0,32.1194,32.1387,32.1001,32.113,22500.0
2011-06-21 14:10:00,49.86,49.89,49.86,49.86,25300.0,32.113,32.1323,32.113,32.113,25300.0
2011-06-21 14:15:00,49.86,49.86,49.8,49.81,23300.0,32.113,32.113,32.0743,32.0808,23300.0
2011-06-21 14:20:00,49.82,49.88,49.82,49.85,34100.0,32.0872,32.1259,32.0872,32.1065,34100.0
2011-06-21 14:25:00,49.85,49.88,49.84,49.87,18800.0,32.1065,32.1259,32.1001,32.1194,18800.0
2011-06-21 14:30:00,49.87,49.9,49.85,49.9,19200.0,32.1194,32.1387,32.1065,32.1387,19200.0
2011-06-21 14:35:00,49.89,50.0,49.87,49.99,36300.0,32.1323,32.2031,32.1194,32.1967,36300.0
2011-06-21 14:40:00,49.99,49.99,49.96,49.97,15500.0,32.1967,32.1967,32.1774,32.1838,15500.0
2011-06-21 14:45:00,49.98,49.98,49.86,49.87,32000.0,32.1903,32.1903,32.113,32.1194,32000.0
2011-06-21 14:50:00,49.87,49.88,49.84,49.85,16100.0,32.1194,32.1259,32.1001,32.1065,16100.0
2011-06-21 14:55:00,49.85,49.95,49.85,49.94,23600.0,32.1065,32.1709,32.1065,32.1645,23600.0
2011-06-21 15:00:00,49.94,49.94,49.81,49.84,29900.0,32.1645,32.1645,32.0808,32.1001,29900.0
2011-06-21 15:05:00,49.84,49.94,49.84,49.92,28700.0,32.1001,32.1645,32.1001,32.1516,28700.0
2011-06-21 15:10:00,49.92,49.92,49.87,49.87,15200.0,32.1516,32.1516,32.1194,32.1194,15200.0
2011-06-21 15:15:00,49.87,49.87,49.82,49.87,22500.0,32.1194,32.1194,32.0872,32.1194,22500.0
2011-06-21 15:20:00,49.87,49.88,49.84,49.86,22000.0,32.1194,32.1259,32.1001,32.113,22000.0
2011-06-21 15:25:00,49.86,49.86,49.8,49.81,31700.0,32.113,32.113,32.0743,32.0808,31700.0
2011-06-21 15:30:00,49.8,49.83,49.75,49.75,58800.0,32.0743,32.0936,32.0421,32.0421,58800.0
2011-06-21 15:35:00,49.75,49.87,49.74,49.86,43000.0,32.0421,32.1194,32.0357,32.113,43000.0
2011-06-21 15:40:00,49.85,49.86,49.77,49.8,53100.0,32.1065,32.113,32.055,32.0743,53100.0
2011-06-21 15:45:00,49.79,49.85,49.78,49.84,74300.0,32.0679,32.1065,32.0614,32.1001,74300.0
2011-06-21 15:50:00,49.85,49.87,49.81,49.83,58300.0,32.1065,32.1194,32.0808,32.0936,58300.0
2011-06-21 15:55:00,49.83,49.84,49.8,49.83,83400.0,32.0936,32.1001,32.0743,32.0936,83400.0
2011-06-22 09:30:00,49.57,49.66,49.34,49.43,60300.0,31.9262,31.9842,31.7781,31.836,60300.0
2011-06-22 09:35:00,49.47,49.48,49.27,49.3,35400.0,31.8618,31.8682,31.733,31.7523,35400.0
2011-06-22 09:40:00,49.29,49.45,49.27,49.37,23400.0,31.7459,31.8489,31.733,31.7974,23400.0
2011-06-22 09:45:00,49.34,49.68,49.3,49.66,28400.0,31.7781,31.997,31.7523,31.9842,28400.0
2011-06-22 09:50:00,49.65,49.71,49.55,49.7,22300.0,31.9777,32.0164,31.9133,32.0099,22300.0
2011-06-22 09:55:00,49.68,49.69,49.6,49.63,9700.0,31.997,32.0035,31.9455,31.9648,9700.0
2011-06-22 10:00:00,49.62,49.62,49.46,49.53,56000.0,31.9584,31.9584,31.8553,31.9004,56000.0
2011-06-22 10:05:00,49.52,49.56,49.42,49.43,23300.0,31.894,31.9198,31.8296,31.836,23300.0
2011-06-22 10:10:00,49.44,49.47,49.39,49.42,15100.0,31.8425,31.8618,31.8103,31.8296,15100.0
2011-06-22 10:15:00,49.4,49.4,49.24,49.31,22900.0,31.8167,31.8167,31.7137,31.7587,22900.0
2011-06-22 10:20:00,49.3,49.37,49.27,49.37,18400.0,31.7523,31.7974,31.733,31.7974,18400.0
2011-06-22 10:25:00,49.37,49.51,49.37,49.51,21300.0,31.7974,31.8875,31.7974,31.8875,21300.0
2011-06-22 10:30:00,49.52,49.69,49.51,49.59,36200.0,31.894,32.0035,31.8875,31.9391,36200.0
2011-06-22 10:35:00,49.58,49.64,49.55,49.63,80900.0,31.9326,31.9713,31.9133,31.9648,80900.0
2011-06-22 10:40:00,49.64,49.66,49.54,49.54,19300.0,31.9713,31.9842,31.9069,31.9069,19300.0
2011-06-22 10:45:00,49.55,49.58,49.54,49.58,15900.0,31.9133,31.9326,31.9069,31.9326,15900.0
2011-06-22 10:50:00,49.58,49.64,49.52,49.62,25100.0,31.9326,31.9713,31.894,31.9584,25100.0
2011-06-22 10:55:00,49.63,49.67,49.61,49.64,46800.0,31.9648,31.9906,31.952,31.9713,46800.0
2011-06-22 11:00:00,49.64,49.71,49.59,49.71,27200.0,31.9713,32.0164,31.9391,32.0164,27200.0
2011-06-22 11:05:00,49.73,49.79,49.69,49.78,15400.0,32.0292,32.0679,32.0035,32.0614,15400.0
2011-06-22 11:10:00,49.78,49.83,49.77,49.78,13600.0,32.0614,32.0936,32.055,32.0614,13600.0
2011-06-22 11:15:00,49.77,49.82,49.73,49.75,11600.0,32.055,32.0872,32.0292,32.0421,11600.0
2011-06-22 11:20:00,49.75,49.82,49.7,49.81,16000.0,32.0421,32.0872,32.0099,32.0808,16000.0
2011-06-22 11:25:00,49.81,49.83,49.77,49.79,10000.0,32.0808,32.0936,32.055,32.0679,10000.0
2011-06-22 11:30:00,49.8,49.84,49.75,49.76,24600.0,32.0743,32.1001,32.0421,32.0486,24600.0
2011-06-22 11:35:00,49.76,49.8,49.76,49.79,13700.0,32.0486,32.0743,32.0486,32.0679,13700.0
2011-06-22 11:40:00,49.78,49.78,49.63,49.67,13800.0,32.0614,32.0614,31.9648,31.9906,13800.0
2011-06-22 11:45:00,49.67,49.69,49.63,49.67,10700.0,31.9906,32.0035,31.9648,31.9906,10700.0
2011-06-22 11:50:00,49.67,49.7,49.66,49.69,8500.0,31.9906,32.0099,31.9842,32.0035,8500.0
2011-06-22 11:55:00,49.68,49.69,49.64,49.66,6200.0,31.997,32.0035,31.9713,31.9842,6200.0
2011-06-22 12:00:00,49.65,49.65,49.58,49.59,14500.0,31.9777,31.9777,31.9326,31.9391,14500.0
2011-06-22 12:05:00,49.58,49.61,49.53,49.6,11000.0,31.9326,31.952,31.9004,31.9455,11000.0
2011-06-22 12:10:00,49.61,49.65,49.61,49.64,8200.0,31.952,31.9777,31.952,31.9713,8200.0
2011-06-22 12:15:00,49.65,49.7,49.64,49.64,11700.0,31.9777,32.0099,31.9713,31.9713,11700.0
2011-06-22 12:20:00,49.64,49.66,49.61,49.64,38700.0,31.9713,31.9842,31.952,31.9713,38700.0
2011-06-22 12:25:00,49.64,49.66,49.57,49.65,12700.0,31.9713,31.9842,31.9262,31.9777,12700.0
2011-06-22 12:30:00,49.64,49.66,49.5,49.51,14900.0,31.9713,31.9842,31.8811,31.8875,14900.0
2011-06-22 12:35:00,49.5,49.5,49.42,49.44,20400.0,31.8811,31.8811,31.8296,31.8425,20400.0
2011-06-22 12:40:00,49.45,49.58,49.44,49.58,9000.0,31.8489,31.9326,31.8425,31.9326,9000.0
2011-06-22 12:45:00,49.56,49.63,49.56,49.6,9600.0,31.9198,31.9648,31.9198,31.9455,9600.0
2011-06-22 12:50:00,49.6,49.67,49.58,49.64,11500.0,31.9455,31.9906,31.9326,31.9713,11500.0
2011-06-22 12:55:00,49.6,49.61,49.56,49.59,9000.0,31.9455,31.952,31.9198,31.9391,9000.0
2011-06-22 13:00:00,49.59,49.59,49.55,49.58,13600.0,31.9391,31.9391,31.9133,31.9326,13600.0
2011-06-22 13:05:00,49.58,49.58,49.53,49.57,8500.0,31.9326,31.9326,31.9004,31.9262,8500.0
2011-06-22 13:10:00,49.57,49.58,49.54,49.54,8700.0,31.9262,31.9326,31.9069,31.9069,8700.0
2011-06-22 13:15:00,49.53,49.57,49.52,49.56,7000.0,31.9004,31.9262,31.894,31.9198,7000.0
2011-06-22 13:20:00,49.56,49.6,49.55,49.56,10800.0,31.9198,31.9455,31.9133,31.9198,10800.0
2011-06-22 13:25:00,49.56,49.62,49.56,49.6,7700.0,31.9198,31.9584,31.9198,31.9455,7700.0
2011-06-22 13:30:00,49.6,49.65,49.6,49.65,15500.0,31.9455,31.9777,31.9455,31.9777,15500.0
2011-06-22 13:35:00,49.65,49.66,49.62,49.64,6700.0,31.9777,31.9842,31.9584,31.9713,6700.0
2011-06-22 13:40:00,49.64,49.64,49.61,49.63,9400.0,31.9713,31.9713,31.952,31.9648,9400.0
2011-06-22 13:45:00,49.62,49.63,49.59,49.59,9200.0,31.9584,31.9648,31.9391,31.9391,9200.0
2011-06-22 13:50:00,49.59,49.63,49.58,49.62,10800.0,31.9391,31.9648,31.9326,31.9584,10800.0
2011-06-22 13:55:00,49.62,49.62,49.58,49.59,12400.0,31.9584,31.9584,31.9326,31.9391,12400.0
2011-06-22 14:00:00,49.59,49.61,49.52,49.52,23100.0,31.9391,31.952,31.894,31.894,23100.0
2011-06-22 14:05:00,49.51,49.58,49.45,49.57,26400.0,31.8875,31.9326,31.8489,31.9262,26400.0
2011-06-22 14:10:00,49.57,49.58,49.53,49.54,13600.0,31.9262,31.9326,31.9004,31.9069,13600.0
2011-06-22 14:15:00,49.55,49.59,49.52,49.55,17700.0,31.9133,31.9391,31.894,31.9133,17700.0
2011-06-22 14:20:00,49.54,49.6,49.52,49.57,19100.0,31.9069,31.9455,31.894,31.9262,19100.0
2011-06-22 14:25:00,49.58,49.64,49.51,49.51,35300.0,31.9326,31.9713,31.8875,31.8875,35300.0
2011-06-22 14:30:00,49.5,49.54,49.45,49.54,19600.0,31.8811,31.9069,31.8489,31.9069,19600.0
2011-06-22 14:35:00,49.54,49.55,49.43,49.44,18600.0,31.9069,31.9133,31.836,31.8425,18600.0
2011-06-22 14:40:00,49.44,49.48,49.42,49.43,20100.0,31.8425,31.8682,31.8296,31.836,20100.0
2011-06-22 14:45:00,49.44,49.51,49.44,49.51,16300.0,31.8425,31.8875,31.8425,31.8875,16300.0
2011-06-22 14:50:00,49.51,49.55,49.43,49.44,25200.0,31.8875,31.9133,31.836,31.8425,25200.0
2011-06-22 14:55:00,49.42,49.44,49.37,49.43,37500.0,31.8296,31.8425,31.7974,31.836,37500.0
2011-06-22 15:00:00,49.42,49.48,49.4,49.46,30000.0,31.8296,31.8682,31.8167,31.8553,30000.0
2011-06-22 15:05:00,49.46,49.53,49.43,49.53,36700.0,31.8553,31.9004,31.836,31.9004,36700.0
2011-06-22 15:10:00,49.54,49.54,49.43,49.44,33800.0,31.9069,31.9069,31.836,31.8425,33800.0
2011-06-22 15:15:00,49.43,49.44,49.3,49.33,65800.0,31.836,31.8425,31.7523,31.7716,65800.0
2011-06-22 15:20:00,49.33,49.36,49.32,49.33,43400.0,31.7716,31.7909,31.7652,31.7716,43400.0
2011-06-22 15:25:00,49.33,49.34,49.25,49.31,41500.0,31.7716,31.7781,31.7201,31.7587,41500.0
2011-06-22 15:30:00,49.31,49.32,49.14,49.22,87300.0,31.7587,31.7652,31.6492,31.7008,87300.0
2011-06-22 15:35:00,49.21,49.27,49.17,49.17,67700.0,31.6943,31.733,31.6686,31.6686,67700.0
2011-06-22 15:40:00,49.18,49.21,49.02,49.03,77600.0,31.675,31.6943,31.572,31.5784,77600.0
2011-06-22 15:45:00,49.03,49.05,48.95,49.01,111900.0,31.5784,31.5913,31.5269,31.5655,111900.0
2011-06-22 15:50:00,49.0,49.03,48.94,48.95,108400.0,31.5591,31.5784,31.5204,31.5269,108400.0
2011-06-22 15:55:00,48.95,48.98,48.93,48.98,140200.0,31.5269,31.5462,31.514,31.5462,140200.0
2011-06-23 09:30:00,48.18,48.25,47.77,47.85,79700.0,31.0309,31.076,30.7669,30.8184,79700.0
2011-06-23 09:35:00,47.88,47.94,47.78,47.84,40100.0,30.8377,30.8764,30.7733,30.812,40100.0
2011-06-23 09:40:00,47.8,47.91,47.63,47.63,50400.0,30.7862,30.857,30.6767,30.6767,50400.0
2011-06-23 09:45:00,47.64,47.82,47.64,47.79,65300.0,30.6832,30.7991,30.6832,30.7798,65300.0
2011-06-23 09:50:00,47.8,47.8,47.44,47.61,38200.0,30.7862,30.7862,30.5543,30.6638,38200.0
2011-06-23 09:55:00,47.61,47.68,47.53,47.68,25600.0,30.6638,30.7089,30.6123,30.7089,25600.0
2011-06-23 10:00:00,47.7,47.83,47.65,47.81,43700.0,30.7218,30.8055,30.6896,30.7926,43700.0
2011-06-23 10:05:00,47.81,48.14,47.77,48.14,38000.0,30.7926,31.0052,30.7669,31.0052,38000.0
2011-06-23 10:10:00,48.12,48.2,48.08,48.19,123200.0,30.9923,31.0438,30.9665,31.0374,123200.0
2011-06-23 10:15:00,48.19,48.33,48.19,48.32,63800.0,31.0374,31.1276,31.0374,31.1211,63800.0
2011-06-23 10:20:00,48.31,48.36,48.21,48.23,60100.0,31.1147,31.1469,31.0503,31.0631,60100.0
2011-06-23 10:25:00,48.23,48.44,48.14,48.42,40200.0,31.0631,31.1984,31.0052,31.1855,40200.0
2011-06-23 10:30:00,48.44,48.5,48.24,48.31,45000.0,31.1984,31.237,31.0696,31.1147,45000.0
2011-06-23 10:35:00,48.31,48.45,48.26,48.41,44300.0,31.1147,31.2048,31.0825,31.1791,44300.0
2011-06-23 10:40:00,48.4,48.45,48.36,48.4,52900.0,31.1726,31.2048,31.1469,31.1726,52900.0
2011-06-23 10:45:00,48.4,48.41,48.05,48.08,32000.0,31.1726,31.1791,30.9472,30.9665,32000.0
2011-06-23 10:50:00,48.1,48.23,48.0,48.22,34600.0,30.9794,31.0631,30.915,31.0567,34600.0
2011-06-23 10:55:00,48.22,48.38,48.2,48.36,26600.0,31.0567,31.1598,31.0438,31.1469,26600.0
2011-06-23 11:00:00,48.37,48.49,48.37,48.47,34300.0,31.1533,31.2306,31.1533,31.2177,34300.0
2011-06-23 11:05:00,48.46,48.51,48.43,48.49,19600.0,31.2113,31.2435,31.192,31.2306,19600.0
2011-06-23 11:10:00,48.49,48.49,48.42,48.45,21800.0,31.2306,31.2306,31.1855,31.2048,21800.0
2011-06-23 11:15:00,48.45,48.49,48.38,48.47,14800.0,31.2048,31.2306,31.1598,31.2177,14800.0
2011-06-23 11:20:00,48.46,48.47,48.42,48.44,14300.0,31.2113,31.2177,31.1855,31.1984,14300.0
2011-06-23 11:25:00,48.44,48.67,48.44,48.67,22900.0,31.1984,31.3465,31.1984,31.3465,22900.0
2011-06-23 11:30:00,48.65,48.75,48.62,48.74,70000.0,31.3337,31.3981,31.3143,31.3916,70000.0
2011-06-23 11:35:00,48.76,48.82,48.69,48.7,26400.0,31.4045,31.4431,31.3594,31.3659,26400.0
2011-06-23 11:40:00,48.7,48.78,48.66,48.78,19400.0,31.3659,31.4174,31.3401,31.4174,19400.0
2011-06-23 11:45:00,48.78,48.8,48.71,48.74,12200.0,31.4174,31.4303,31.3723,31.3916,12200.0
2011-06-23 11:50:00,48.75,48.77,48.72,48.75,19100.0,31.3981,31.4109,31.3787,31.3981,19100.0
2011-06-23 11:55:00,48.75,48.89,48.73,48.85,33400.0,31.3981,31.4882,31.3852,31.4625,33400.0
2011-06-23 12:00:00,48.86,49.03,48.86,48.97,31700.0,31.4689,31.5784,31.4689,31.5398,31700.0
2011-06-23 12:05:00,48.97,48.99,48.88,48.93,17400.0,31.5398,31.5526,31.4818,31.514,17400.0
2011-06-23 12:10:00,48.92,48.94,48.9,48.9,17200.0,31.5076,31.5204,31.4947,31.4947,17200.0
2011-06-23 12:15:00,48.9,48.92,48.79,48.83,24900.0,31.4947,31.5076,31.4238,31.4496,24900.0
2011-06-23 12:20:00,48.83,48.88,48.81,48.82,11300.0,31.4496,31.4818,31.4367,31.4431,11300.0
2011-06-23 12:25:00,48.82,48.82,48.68,48.7,33500.0,31.4431,31.4431,31.353,31.3659,33500.0
2011-06-23 12:30:00,48.7,48.73,48.62,48.65,33200.0,31.3659,31.3852,31.3143,31.3337,33200.0
2011-06-23 12:35:00,48.65,48.69,48.65,48.68,14200.0,31.3337,31.3594,31.3337,31.353,14200.0
2011-06-23 12:40:00,48.68,48.81,48.67,48.79,30400.0,31.353,31.4367,31.3465,31.4238,30400.0
2011-06-23 12:45:00,48.81,48.87,48.81,48.84,24800.0,31.4367,31.4753,31.4367,31.456,24800.0
2011-06-23 12:50:00,48.86,49.04,48.86,48.98,18300.0,31.4689,31.5848,31.4689,31.5462,18300.0
2011-06-23 12:55:00,48.97,49.02,48.96,48.97,18100.0,31.5398,31.572,31.5333,31.5398,18100.0
2011-06-23 13:00:00,48.98,49.01,48.94,48.99,26900.0,31.5462,31.5655,31.5204,31.5526,26900.0
2011-06-23 13:05:00,49.0,49.05,48.98,48.98,20300.0,31.5591,31.5913,31.5462,31.5462,20300.0
2011-06-23 13:10:00,48.98,49.04,48.89,48.89,35000.0,31.5462,31.5848,31.4882,31.4882,35000.0
2011-06-23 13:15:00,48.89,48.91,48.82,48.83,7500.0,31.4882,31.5011,31.4431,31.4496,7500.0
2011-06-23 13:20:00,48.85,48.9,48.79,48.82,12500.0,31.4625,31.4947,31.4238,31.4431,12500.0
2011-06-23 13:25:00,48.82,48.88,48.8,48.83,10100.0,31.4431,31.4818,31.4303,31.4496,10100.0
2011-06-23 13:30:00,48.84,48.96,48.83,48.95,36100.0,31.456,31.5333,31.4496,31.5269,36100.0
2011-06-23 13:35:00,48.95,48.96,48.84,48.87,15900.0,31.5269,31.5333,31.456,31.4753,15900.0
2011-06-23 13:40:00,48.86,48.86,48.75,48.76,12600.0,31.4689,31.4689,31.3981,31.4045,12600.0
2011-06-23 13:45:00,48.75,48.81,48.74,48.79,10100.0,31.3981,31.4367,31.3916,31.4238,10100.0
2011-06-23 13:50:00,48.77,48.8,48.73,48.77,31100.0,31.4109,31.4303,31.3852,31.4109,31100.0
2011-06-23 13:55:00,48.77,48.83,48.76,48.83,16600.0,31.4109,31.4496,31.4045,31.4496,16600.0
2011-06-23 14:00:00,48.82,48.87,48.68,48.73,26800.0,31.4431,31.4753,31.353,31.3852,26800.0
2011-06-23 14:05:00,48.72,48.78,48.7,48.75,33700.0,31.3787,31.4174,31.3659,31.3981,33700.0
2011-06-23 14:10:00,48.77,48.78,48.67,48.68,21400.0,31.4109,31.4174,31.3465,31.353,21400.0
2011-06-23 14:15:00,48.67,48.68,48.6,48.63,16600.0,31.3465,31.353,31.3015,31.3208,16600.0
2011-06-23 14:20:00,48.62,48.65,48.59,48.65,11300.0,31.3143,31.3337,31.295,31.3337,11300.0
2011-06-23 14:25:00,48.66,48.7,48.62,48.67,36600.0,31.3401,31.3659,31.3143,31.3465,36600.0
2011-06-23 14:30:00,48.66,48.71,48.61,48.65,19500.0,31.3401,31.3723,31.3079,31.3337,19500.0
2011-06-23 14:35:00,48.65,48.68,48.48,48.49,19700.0,31.3337,31.353,31.2242,31.2306,19700.0
2011-06-23 14:40:00,48.49,48.51,48.44,48.48,26600.0,31.2306,31.2435,31.1984,31.2242,26600.0
2011-06-23 14:45:00,48.49,48.51,48.41,48.47,37800.0,31.2306,31.2435,31.1791,31.2177,37800.0
2011-06-23 14:50:00,48.47,48.56,48.45,48.56,22800.0,31.2177,31.2757,31.2048,31.2757,22800.0
2011-06-23 14:55:00,48.56,49.08,48.56,49.07,89300.0,31.2757,31.6106,31.2757,31.6042,89300.0
2011-06-23 15:00:00,49.08,49.09,48.79,48.94,154500.0,31.6106,31.617,31.4238,31.5204,154500.0
2011-06-23 15:05:00,48.93,49.3,48.89,49.23,137200.0,31.514,31.7523,31.4882,31.7072,137200.0
2011-06-23 15:10:00,49.2,49.42,49.16,49.33,110100.0,31.6879,31.8296,31.6621,31.7716,110100.0
2011-06-23 15:15:00,49.34,49.48,49.34,49.45,88100.0,31.7781,31.8682,31.7781,31.8489,88100.0
2011-06-23 15:20:00,49.45,49.46,49.35,49.41,136400.0,31.8489,31.8553,31.7845,31.8231,136400.0
2011-06-23 15:25:00,49.42,49.44,49.19,49.19,48300.0,31.8296,31.8425,31.6814,31.6814,48300.0
2011-06-23 15:30:00,49.2,49.27,48.94,49.02,106400.0,31.6879,31.733,31.5204,31.572,106400.0
2011-06-23 15:35:00,49.01,49.1,48.94,49.03,94000.0,31.5655,31.6235,31.5204,31.5784,94000.0
2011-06-23 15:40:00,49.03,49.22,49.03,49.07,95700.0,31.5784,31.7008,31.5784,31.6042,95700.0
2011-06-23 15:45:00,49.07,49.29,49.02,49.25,99500.0,31.6042,31.7459,31.572,31.7201,99500.0
2011-06-23 15:50:00,49.24,49.36,49.23,49.34,92500.0,31.7137,31.7909,31.7072,31.7781,92500.0
2011-06-23 15:55:00,49.35,49.43,49.32,49.39,117400.0,31.7845,31.836,31.7652,31.8103,117400.0
2011-06-24 09:30:00,49.32,49.33,49.02,49.09,42100.0,31.7652,31.7716,31.572,31.617,42100.0
2011-06-24 09:35:00,49.1,49.14,48.83,48.94,25600.0,31.6235,31.6492,31.4496,31.5204,25600.0
2011-06-24 09:40:00,48.94,48.98,48.82,48.84,21000.0,31.5204,31.5462,31.4431,31.456,21000.0
2011-06-24 09:45:00,48.85,48.85,48.74,48.79,34900.0,31.4625,31.4625,31.3916,31.4238,34900.0
2011-06-24 09:50:00,48.78,48.92,48.73,48.91,44400.0,31.4174,31.5076,31.3852,31.5011,44400.0
2011-06-24 09:55:00,48.9,49.05,48.85,49.02,40100.0,31.4947,31.5913,31.4625,31.572,40100.0
2011-06-24 10:00:00,49.0,49.03,48.92,49.02,56500.0,31.5591,31.5784,31.5076,31.572,56500.0
2011-06-24 10:05:00,49.01,49.07,48.98,49.02,32700.0,31.5655,31.6042,31.5462,31.572,32700.0
2011-06-24 10:10:00,49.03,49.03,48.74,48.78,73000.0,31.5784,31.5784,31.3916,31.4174,73000.0
2011-06-24 10:15:00,48.74,48.9,48.72,48.9,31600.0,31.3916,31.4947,31.3787,31.4947,31600.0
2011-06-24 10:20:00,48.89,48.92,48.82,48.86,40100.0,31.4882,31.5076,31.4431,31.4689,40100.0
2011-06-24 10:25:00,48.86,48.86,48.74,48.76,15900.0,31.4689,31.4689,31.3916,31.4045,15900.0
2011-06-24 10:30:00,48.76,48.8,48.65,48.8,23100.0,31.4045,31.4303,31.3337,31.4303,23100.0
2011-06-24 10:35:00,48.79,48.79,48.67,48.69,25600.0,31.4238,31.4238,31.3465,31.3594,25600.0
2011-06-24 10:40:00,48.69,48.72,48.56,48.56,29200.0,31.3594,31.3787,31.2757,31.2757,29200.0
2011-06-24 10:45:00,48.55,48.58,48.46,48.5,25500.0,31.2692,31.2886,31.2113,31.237,25500.0
2011-06-24 10:50:00,48.5,48.5,48.35,48.45,54300.0,31.237,31.237,31.1404,31.2048,54300.0
2011-06-24 10:55:00,48.45,48.48,48.42,48.47,56200.0,31.2048,31.2242,31.1855,31.2177,56200.0
2011-06-24 11:00:00,48.49,48.56,48.49,48.52,21300.0,31.2306,31.2757,31.2306,31.2499,21300.0
2011-06-24 11:05:00,48.52,48.52,48.44,48.48,19600.0,31.2499,31.2499,31.1984,31.2242,19600.0
2011-06-24 11:10:00,48.48,48.54,48.44,48.49,28800.0,31.2242,31.2628,31.1984,31.2306,28800.0
2011-06-24 11:15:00,48.52,48.61,48.51,48.58,16900.0,31.2499,31.3079,31.2435,31.2886,16900.0
2011-06-24 11:20:00,48.61,48.65,48.56,48.59,19800.0,31.3079,31.3337,31.2757,31.295,19800.0
2011-06-24 11:25:00,48.59,48.63,48.52,48.63,14500.0,31.295,31.3208,31.2499,31.3208,14500.0
2011-06-24 11:30:00,48.63,48.69,48.63,48.67,112100.0,31.3208,31.3594,31.3208,31.3465,112100.0
2011-06-24 11:35:00,48.68,48.68,48.6,48.64,35600.0,31.353,31.353,31.3015,31.3272,35600.0
2011-06-24 11:40:00,48.64,48.73,48.64,48.73,16400.0,31.3272,31.3852,31.3272,31.3852,16400.0
2011-06-24 11:45:00,48.72,48.73,48.64,48.69,17800.0,31.3787,31.3852,31.3272,31.3594,17800.0
2011-06-24 11:50:00,48.69,48.69,48.6,48.6,59500.0,31.3594,31.3594,31.3015,31.3015,59500.0
2011-06-24 11:55:00,48.6,48.6,48.48,48.56,16000.0,31.3015,31.3015,31.2242,31.2757,16000.0
2011-06-24 12:00:00,48.55,48.65,48.55,48.6,28400.0,31.2692,31.3337,31.2692,31.3015,28400.0
2011-06-24 12:05:00,48.6,48.61,48.51,48.53,29800.0,31.3015,31.3079,31.2435,31.2564,29800.0
2011-06-24 12:10:00,48.52,48.53,48.48,48.53,11500.0,31.2499,31.2564,31.2242,31.2564,11500.0
2011-06-24 12:15:00,48.51,48.6,48.51,48.57,10100.0,31.2435,31.3015,31.2435,31.2821,10100.0
2011-06-24 12:20:00,48.57,48.59,48.49,48.5,7100.0,31.2821,31.295,31.2306,31.237,7100.0
2011-06-24 12:25:00,48.5,48.56,48.49,48.56,13300.0,31.237,31.2757,31.2306,31.2757,13300.0
2011-06-24 12:30:00,48.57,48.58,48.53,48.58,9800.0,31.2821,31.2886,31.2564,31.2886,9800.0
2011-06-24 12:35:00,48.59,48.61,48.57,48.58,13100.0,31.295,31.3079,31.2821,31.2886,13100.0
2011-06-24 12:40:00,48.58,48.58,48.51,48.51,8600.0,31.2886,31.2886,31.2435,31.2435,8600.0
2011-06-24 12:45:00,48.51,48.53,48.45,48.52,35200.0,31.2435,31.2564,31.2048,31.2499,35200.0
2011-06-24 12:50:00,48.51,48.54,48.46,48.5,27200.0,31.2435,31.2628,31.2113,31.237,27200.0
2011-06-24 12:55:00,48.51,48.56,48.5,48.55,7300.0,31.2435,31.2757,31.237,31.2692,7300.0
2011-06-24 13:00:00,48.56,48.56,48.47,48.49,18800.0,31.2757,31.2757,31.2177,31.2306,18800.0
2011-06-24 13:05:00,48.49,48.54,48.44,48.53,12900.0,31.2306,31.2628,31.1984,31.2564,12900.0
2011-06-24 13:10:00,48.54,48.6,48.52,48.57,12000.0,31.2628,31.3015,31.2499,31.2821,12000.0
2011-06-24 13:15:00,48.57,48.6,48.54,48.58,29700.0,31.2821,31.3015,31.2628,31.2886,29700.0
2011-06-24 13:20:00,48.59,48.67,48.58,48.66,45200.0,31.295,31.3465,31.2886,31.3401,45200.0
2011-06-24 13:25:00,48.67,48.79,48.67,48.79,41700.0,31.3465,31.4238,31.3465,31.4238,41700.0
2011-06-24 13:30:00,48.79,48.85,48.78,48.82,31400.0,31.4238,31.4625,31.4174,31.4431,31400.0
2011-06-24 13:35:00,48.82,48.95,48.79,48.92,42100.0,31.4431,31.5269,31.4238,31.5076,42100.0
2011-06-24 13:40:00,48.92,48.96,48.82,48.85,9400.0,31.5076,31.5333,31.4431,31.4625,9400.0
2011-06-24 13:45:00,48.86,48.92,48.86,48.87,9900.0,31.4689,31.5076,31.4689,31.4753,9900.0
2011-06-24 13:50:00,48.87,48.91,48.83,48.84,11000.0,31.4753,31.5011,31.4496,31.456,11000.0
2011-06-24 13:55:00,48.83,48.83,48.7,48.72,24700.0,31.4496,31.4496,31.3659,31.3787,24700.0
2011-06-24 14:00:00,48.72,48.76,48.62,48.63,10700.0,31.3787,31.4045,31.3143,31.3208,10700.0
2011-06-24 14:05:00,48.64,48.64,48.56,48.58,15900.0,31.3272,31.3272,31.2757,31.2886,15900.0
2011-06-24 14:10:00,48.57,48.63,48.55,48.55,15400.0,31.2821,31.3208,31.2692,31.2692,15400.0
2011-06-24 14:15:00,48.55,48.64,48.55,48.64,6600.0,31.2692,31.3272,31.2692,31.3272,6600.0
2011-06-24 14:20:00,48.64,48.68,48.61,48.68,12600.0,31.3272,31.353,31.3079,31.353,12600.0
2011-06-24 14:25:00,48.69,48.73,48.64,48.73,11500.0,31.3594,31.3852,31.3272,31.3852,11500.0
2011-06-24 14:30:00,48.73,48.73,48.66,48.67,14200.0,31.3852,31.3852,31.3401,31.3465,14200.0
2011-06-24 14:35:00,48.66,48.67,48.6,48.62,23100.0,31.3401,31.3465,31.3015,31.3143,23100.0
2011-06-24 14:40:00,48.62,48.72,48.62,48.69,32500.0,31.3143,31.3787,31.3143,31.3594,32500.0
2011-06-24 14:45:00,48.69,48.77,48.69,48.69,17200.0,31.3594,31.4109,31.3594,31.3594,17200.0
2011-06-24 14:50:00,48.69,48.72,48.69,48.72,7800.0,31.3594,31.3787,31.3594,31.3787,7800.0
2011-06-24 14:55:00,48.72,48.73,48.59,48.62,30700.0,31.3787,31.3852,31.295,31.3143,30700.0
2011-06-24 15:00:00,48.63,48.69,48.62,48.64,21400.0,31.3208,31.3594,31.3143,31.3272,21400.0
2011-06-24 15:05:00,48.65,48.65,48.55,48.62,16000.0,31.3337,31.3337,31.2692,31.3143,16000.0
2011-06-24 15:10:00,48.62,48.65,48.58,48.64,31900.0,31.3143,31.3337,31.2886,31.3272,31900.0
2011-06-24 15:15:00,48.65,48.73,48.64,48.66,25500.0,31.3337,31.3852,31.3272,31.3401,25500.0
2011-06-24 15:20:00,48.66,48.66,48.58,48.6,36600.0,31.3401,31.3401,31.2886,31.3015,36600.0
2011-06-24 15:25:00,48.59,48.69,48.59,48.65,23800.0,31.295,31.3594,31.295,31.3337,23800.0
2011-06-24 15:30:00,48.65,48.77,48.65,48.77,26800.0,31.3337,31.4109,31.3337,31.4109,26800.0
2011-06-24 15:35:00,48.77,48.77,48.6,48.64,44000.0,31.4109,31.4109,31.3015,31.3272,44000.0
2011-06-24 15:40:00,48.63,48.66,48.55,48.6,52800.0,31.3208,31.3401,31.2692,31.3015,52800.0
2011-06-24 15:45:00,48.59,48.59,48.41,48.46,131200.0,31.295,31.295,31.1791,31.2113,131200.0
2011-06-24 15:50:00,48.47,48.5,48.39,48.49,92400.0,31.2177,31.237,31.1662,31.2306,92400.0
2011-06-24 15:55:00,48.49,48.54,48.46,48.51,148000.0,31.2306,31.2628,31.2113,31.2435,148000.0
2011-06-27 09:30:00,48.35,48.49,48.22,48.25,36300.0,31.1404,31.2306,31.0567,31.076,36300.0
2011-06-27 09:35:00,48.23,48.24,47.88,47.89,24000.0,31.0631,31.0696,30.8377,30.8442,24000.0
2011-06-27 09:40:00,47.87,48.13,47.85,48.01,21100.0,30.8313,30.9987,30.8184,30.9215,21100.0
2011-06-27 09:45:00,48.03,48.05,47.93,48.02,91800.0,30.9343,30.9472,30.8699,30.9279,91800.0
2011-06-27 09:50:00,48.01,48.04,47.96,47.98,30400.0,30.9215,30.9408,30.8893,30.9021,30400.0
2011-06-27 09:55:00,47.97,48.03,47.93,48.0,17500.0,30.8957,30.9343,30.8699,30.915,17500.0
2011-06-27 10:00:00,48.0,48.21,48.0,48.2,44100.0,30.915,31.0503,30.915,31.0438,44100.0
2011-06-27 10:05:00,48.21,48.22,48.02,48.03,105200.0,31.0503,31.0567,30.9279,30.9343,105200.0
2011-06-27 10:10:00,48.03,48.08,47.98,48.01,56300.0,30.9343,30.9665,30.9021,30.9215,56300.0
2011-06-27 10:15:00,48.02,48.1,48.0,48.09,106700.0,30.9279,30.9794,30.915,30.973,106700.0
2011-06-27 10:20:00,48.09,48.2,48.0,48.16,117800.0,30.973,31.0438,30.915,31.0181,117800.0
2011-06-27 10:25:00,48.17,48.2,48.04,48.11,96200.0,31.0245,31.0438,30.9408,30.9859,96200.0
2011-06-27 10:30:00,48.11,48.21,48.04,48.05,84200.0,30.9859,31.0503,30.9408,30.9472,84200.0
2011-06-27 10:35:00,48.04,48.13,48.0,48.01,54900.0,30.9408,30.9987,30.915,30.9215,54900.0
2011-06-27 10:40:00,48.01,48.1,48.0,48.1,31600.0,30.9215,30.9794,30.915,30.9794,31600.0
2011-06-27 10:45:00,48.09,48.1,48.01,48.05,73500.0,30.973,30.9794,30.9215,30.9472,73500.0
2011-06-27 10:50:00,48.04,48.08,47.97,47.99,33500.0,30.9408,30.9665,30.8957,30.9086,33500.0
2011-06-27 10:55:00,48.0,48.0,47.95,47.99,27400.0,30.915,30.915,30.8828,30.9086,27400.0
2011-06-27 11:00:00,47.99,48.01,47.93,47.94,52900.0,30.9086,30.9215,30.8699,30.8764,52900.0
2011-06-27 11:05:00,47.93,47.98,47.92,47.95,18800.0,30.8699,30.9021,30.8635,30.8828,18800.0
2011-06-27 11:10:00,47.94,48.01,47.9,47.99,43800.0,30.8764,30.9215,30.8506,30.9086,43800.0
2011-06-27 11:15:00,47.99,48.02,47.9,47.94,35200.0,30.9086,30.9279,30.8506,30.8764,35200.0
2011-06-27 11:20:00,47.95,47.96,47.89,47.91,14300.0,30.8828,30.8893,30.8442,30.857,14300.0
2011-06-27 11:25:00,47.92,48.02,47.91,48.0,10900.0,30.8635,30.9279,30.857,30.915,10900.0
2011-06-27 11:30:00,48.0,48.06,47.96,48.04,63900.0,30.915,30.9537,30.8893,30.9408,63900.0
2011-06-27 11:35:00,48.05,48.16,48.05,48.07,68700.0,30.9472,31.0181,30.9472,30.9601,68700.0
2011-06-27 11:40:00,48.06,48.12,48.04,48.08,55600.0,30.9537,30.9923,30.9408,30.9665,55600.0
2011-06-27 11:45:00,48.1,48.2,48.08,48.19,22800.0,30.9794,31.0438,30.9665,31.0374,22800.0
2011-06-27 11:50:00,48.19,48.25,48.15,48.22,82100.0,31.0374,31.076,31.0116,31.0567,82100.0
2011-06-27 11:55:00,48.23,48.32,48.22,48.3,46000.0,31.0631,31.1211,31.0567,31.1082,46000.0
2011-06-27 12:00:00,48.31,48.42,48.29,48.4,62800.0,31.1147,31.1855,31.1018,31.1726,62800.0
2011-06-27 12:05:00,48.39,48.47,48.34,48.44,39200.0,31.1662,31.2177,31.134,31.1984,39200.0
2011-06-27 12:10:00,48.45,48.48,48.43,48.46,10800.0,31.2048,31.2242,31.192,31.2113,10800.0
2011-06-27 12:15:00,48.47,48.49,48.38,48.4,21400.0,31.2177,31.2306,31.1598,31.1726,21400.0
2011-06-27 12:20:00,48.4,48.43,48.38,48.38,11900.0,31.1726,31.192,31.1598,31.1598,11900.0
2011-06-27 12:25:00,48.39,48.45,48.34,48.44,32100.0,31.1662,31.2048,31.134,31.1984,32100.0
2011-06-27 12:30:00,48.44,48.5,48.44,48.47,27500.0,31.1984,31.237,31.1984,31.2177,27500.0
2011-06-27 12:35:00,48.47,48.55,48.47,48.54,27400.0,31.2177,31.2692,31.2177,31.2628,27400.0
2011-06-27 12:40:00,48.54,48.58,48.54,48.54,21500.0,31.2628,31.2886,31.2628,31.2628,21500.0
2011-06-27 12:45:00,48.54,48.58,48.53,48.55,9100.0,31.2628,31.2886,31.2564,31.2692,9100.0
2011-06-27 12:50:00,48.55,48.57,48.55,48.57,2400.0,31.2692,31.2821,31.2692,31.2821,2400.0
2011-06-27 12:55:00,48.57,48.58,48.55,48.57,8800.0,31.2821,31.2886,31.2692,31.2821,8800.0
2011-06-27 13:00:00,48.55,48.72,48.55,48.7,43300.0,31.2692,31.3787,31.2692,31.3659,43300.0
2011-06-27 13:05:00,48.71,48.76,48.71,48.75,19900.0,31.3723,31.4045,31.3723,31.3981,19900.0
2011-06-27 13:10:00,48.76,48.88,48.75,48.87,22500.0,31.4045,31.4818,31.3981,31.4753,22500.0
2011-06-27 13:15:00,48.87,48.88,48.82,48.84,17300.0,31.4753,31.4818,31.4431,31.456,17300.0
2011-06-27 13:20:00,48.84,48.85,48.77,48.81,22900.0,31.456,31.4625,31.4109,31.4367,22900.0
2011-06-27 13:25:00,48.81,48.81,48.79,48.8,17800.0,31.4367,31.4367,31.4238,31.4303,17800.0
2011-06-27 13:30:00,48.81,48.81,48.75,48.79,11600.0,31.4367,31.4367,31.3981,31.4238,11600.0
2011-06-27 13:35:00,48.78,48.84,48.76,48.77,29700.0,31.4174,31.456,31.4045,31.4109,29700.0
2011-06-27 13:40:00,48.78,48.79,48.76,48.78,13200.0,31.4174,31.4238,31.4045,31.4174,13200.0
2011-06-27 13:45:00,48.79,48.82,48.77,48.78,5300.0,31.4238,31.4431,31.4109,31.4174,5300.0
2011-06-27 13:50:00,48.79,48.92,48.79,48.89,16700.0,31.4238,31.5076,31.4238,31.4882,16700.0
2011-06-27 13:55:00,48.88,48.89,48.83,48.85,5500.0,31.4818,31.4882,31.4496,31.4625,5500.0
2011-06-27 14:00:00,48.85,49.0,48.85,48.98,23800.0,31.4625,31.5591,31.4625,31.5462,23800.0
2011-06-27 14:05:00,48.98,49.0,48.92,48.96,59900.0,31.5462,31.5591,31.5076,31.5333,59900.0
2011-06-27 14:10:00,48.96,49.03,48.96,49.01,17700.0,31.5333,31.5784,31.5333,31.5655,17700.0
2011-06-27 14:15:00,49.01,49.03,48.98,49.01,8300.0,31.5655,31.5784,31.5462,31.5655,8300.0
2011-06-27 14:20:00,49.0,49.04,49.0,49.02,8900.0,31.5591,31.5848,31.5591,31.572,8900.0
2011-06-27 14:25:00,49.02,49.09,49.01,49.05,16800.0,31.572,31.617,31.5655,31.5913,16800.0
2011-06-27 14:30:00,49.06,49.12,49.06,49.1,13600.0,31.5977,31.6364,31.5977,31.6235,13600.0
2011-06-27 14:35:00,49.09,49.15,49.09,49.1,16200.0,31.617,31.6557,31.617,31.6235,16200.0
2011-06-27 14:40:00,49.1,49.14,49.09,49.11,21500.0,31.6235,31.6492,31.617,31.6299,21500.0
2011-06-27 14:45:00,49.11,49.11,49.06,49.08,32500.0,31.6299,31.6299,31.5977,31.6106,32500.0
2011-06-27 14:50:00,49.06,49.07,49.02,49.03,7100.0,31.5977,31.6042,31.572,31.5784,7100.0
2011-06-27 14:55:00,49.03,49.06,49.02,49.05,6300.0,31.5784,31.5977,31.572,31.5913,6300.0
2011-06-27 15:00:00,49.04,49.05,49.01,49.03,12700.0,31.5848,31.5913,31.5655,31.5784,12700.0
2011-06-27 15:05:00,49.03,49.04,49.02,49.03,20300.0,31.5784,31.5848,31.572,31.5784,20300.0
2011-06-27 15:10:00,49.02,49.03,48.87,48.93,82700.0,31.572,31.5784,31.4753,31.514,82700.0
2011-06-27 15:15:00,48.94,48.96,48.87,48.92,20500.0,31.5204,31.5333,31.4753,31.5076,20500.0
2011-06-27 15:20:00,48.92,48.95,48.91,48.91,56000.0,31.5076,31.5269,31.5011,31.5011,56000.0
2011-06-27 15:25:00,48.92,48.94,48.89,48.91,37500.0,31.5076,31.5204,31.4882,31.5011,37500.0
2011-06-27 15:30:00,48.91,48.93,48.9,48.93,17700.0,31.5011,31.514,31.4947,31.514,17700.0
2011-06-27 15:35:00,48.93,48.94,48.89,48.9,80200.0,31.514,31.5204,31.4882,31.4947,80200.0
2011-06-27 15:40:00,48.89,48.92,48.85,48.92,49800.0,31.4882,31.5076,31.4625,31.5076,49800.0
2011-06-27 15:45:00,48.91,48.91,48.85,48.88,67200.0,31.5011,31.5011,31.4625,31.4818,67200.0
2011-06-27 15:50:00,48.88,48.89,48.86,48.88,46400.0,31.4818,31.4882,31.4689,31.4818,46400.0
2011-06-27 15:55:00,48.88,48.89,48.82,48.86,114000.0,31.4818,31.4882,31.4431,31.4689,114000.0
2011-06-28 09:30:00,48.94,49.07,48.75,49.06,62600.0,31.5204,31.6042,31.3981,31.5977,62600.0
2011-06-28 09:35:00,49.09,49.39,49.04,49.39,65500.0,31.617,31.8103,31.5848,31.8103,65500.0
2011-06-28 09:40:00,49.42,49.73,49.4,49.7,46300.0,31.8296,32.0292,31.8167,32.0099,46300.0
2011-06-28 09:45:00,49.7,49.81,49.69,49.76,52100.0,32.0099,32.0808,32.0035,32.0486,52100.0
2011-06-28 09:50:00,49.76,49.89,49.76,49.8,36600.0,32.0486,32.1323,32.0486,32.0743,36600.0
2011-06-28 09:55:00,49.83,49.9,49.8,49.84,62900.0,32.0936,32.1387,32.0743,32.1001,62900.0
2011-06-28 10:00:00,49.83,49.95,49.82,49.95,21000.0,32.0936,32.1709,32.0872,32.1709,21000.0
2011-06-28 10:05:00,49.95,50.07,49.93,50.05,175100.0,32.1709,32.2482,32.1581,32.2353,175100.0
2011-06-28 10:10:00,50.06,50.17,50.0,50.09,34700.0,32.2418,32.3126,32.2031,32.2611,34700.0
2011-06-28 10:15:00,50.08,50.17,50.03,50.03,76700.0,32.2547,32.3126,32.2225,32.2225,76700.0
2011-06-28 10:20:00,50.03,50.03,49.91,50.0,21900.0,32.2225,32.2225,32.1452,32.2031,21900.0
2011-06-28 10:25:00,50.0,50.2,49.99,50.19,46800.0,32.2031,32.332,32.1967,32.3255,46800.0
2011-06-28 10:30:00,50.19,50.34,50.19,50.33,39700.0,32.3255,32.4221,32.3255,32.4157,39700.0
2011-06-28 10:35:00,50.33,50.36,50.28,50.31,33700.0,32.4157,32.435,32.3835,32.4028,33700.0
2011-06-28 10:40:00,50.31,50.38,50.27,50.35,29700.0,32.4028,32.4479,32.377,32.4286,29700.0
2011-06-28 10:45:00,50.36,50.41,50.34,50.39,42100.0,32.435,32.4672,32.4221,32.4543,42100.0
2011-06-28 10:50:00,50.39,50.43,50.37,50.43,22700.0,32.4543,32.4801,32.4414,32.4801,22700.0
2011-06-28 10:55:00,50.44,50.49,50.37,50.37,25300.0,32.4865,32.5187,32.4414,32.4414,25300.0
2011-06-28 11:00:00,50.36,50.38,50.14,50.15,78800.0,32.435,32.4479,32.2933,32.2997,78800.0
2011-06-28 11:05:00,50.14,50.22,50.14,50.18,18200.0,32.2933,32.3448,32.2933,32.3191,18200.0
2011-06-28 11:10:00,50.18,50.28,50.14,50.28,72300.0,32.3191,32.3835,32.2933,32.3835,72300.0
2011-06-28 11:15:00,50.28,50.33,50.23,50.24,18500.0,32.3835,32.4157,32.3513,32.3577,18500.0
2011-06-28 11:20:00,50.26,50.44,50.26,50.42,38700.0,32.3706,32.4865,32.3706,32.4736,38700.0
2011-06-28 11:25:00,50.43,50.43,50.27,50.27,42400.0,32.4801,32.4801,32.377,32.377,42400.0
2011-06-28 11:30:00,50.28,50.32,50.18,50.18,20200.0,32.3835,32.4092,32.3191,32.3191,20200.0
2011-06-28 11:35:00,50.18,50.26,50.17,50.25,26400.0,32.3191,32.3706,32.3126,32.3642,26400.0
2011-06-28 11:40:00,50.24,50.29,50.21,50.27,16400.0,32.3577,32.3899,32.3384,32.377,16400.0
2011-06-28 11:45:00,50.27,50.37,50.27,50.31,13200.0,32.377,32.4414,32.377,32.4028,13200.0
2011-06-28 11:50:00,50.31,50.32,50.25,50.26,14700.0,32.4028,32.4092,32.3642,32.3706,14700.0
2011-06-28 11:55:00,50.25,50.27,50.23,50.26,16500.0,32.3642,32.377,32.3513,32.3706,16500.0
2011-06-28 12:00:00,50.26,50.4,50.25,50.4,24000.0,32.3706,32.4608,32.3642,32.4608,24000.0
2011-06-28 12:05:00,50.38,50.38,50.26,50.27,14600.0,32.4479,32.4479,32.3706,32.377,14600.0
2011-06-28 12:10:00,50.27,50.27,50.23,50.23,15700.0,32.377,32.377,32.3513,32.3513,15700.0
2011-06-28 12:15:00,50.24,50.3,50.23,50.24,14600.0,32.3577,32.3964,32.3513,32.3577,14600.0
2011-06-28 12:20:00,50.25,50.3,50.23,50.25,14300.0,32.3642,32.3964,32.3513,32.3642,14300.0
2011-06-28 12:25:00,50.26,50.27,50.18,50.2,14000.0,32.3706,32.377,32.3191,32.332,14000.0
2011-06-28 12:30:00,50.2,50.24,50.18,50.23,14200.0,32.332,32.3577,32.3191,32.3513,14200.0
2011-06-28 12:35:00,50.24,50.32,50.24,50.28,20600.0,32.3577,32.4092,32.3577,32.3835,20600.0
2011-06-28 12:40:00,50.28,50.29,50.23,50.24,9500.0,32.3835,32.3899,32.3513,32.3577,9500.0
2011-06-28 12:45:00,50.25,50.3,50.25,50.29,5800.0,32.3642,32.3964,32.3642,32.3899,5800.0
2011-06-28 12:50:00,50.29,50.29,50.24,50.26,5400.0,32.3899,32.3899,32.3577,32.3706,5400.0
2011-06-28 12:55:00,50.25,50.34,50.25,50.32,10600.0,32.3642,32.4221,32.3642,32.4092,10600.0
2011-06-28 13:00:00,50.32,50.36,50.3,50.35,17100.0,32.4092,32.435,32.3964,32.4286,17100.0
2011-06-28 13:05:00,50.34,50.43,50.34,50.41,14900.0,32.4221,32.4801,32.4221,32.4672,14900.0
2011-06-28 13:10:00,50.41,50.51,50.4,50.43,50200.0,32.4672,32.5316,32.4608,32.4801,50200.0
2011-06-28 13:15:00,50.43,50.47,50.43,50.46,14100.0,32.4801,32.5058,32.4801,32.4994,14100.0
2011-06-28 13:20:00,50.46,50.47,50.44,50.45,16900.0,32.4994,32.5058,32.4865,32.493,16900.0
2011-06-28 13:25:00,50.46,50.52,50.45,50.51,70300.0,32.4994,32.5381,32.493,32.5316,70300.0
2011-06-28 13:30:00,50.51,50.55,50.47,50.49,30700.0,32.5316,32.5574,32.5058,32.5187,30700.0
2011-06-28 13:35:00,50.48,50.57,50.48,50.54,20300.0,32.5123,32.5703,32.5123,32.5509,20300.0
2011-06-28 13:40:00,50.55,50.55,50.49,50.49,11600.0,32.5574,32.5574,32.5187,32.5187,11600.0
2011-06-28 13:45:00,50.49,50.6,50.49,50.59,18900.0,32.5187,32.5896,32.5187,32.5831,18900.0
2011-06-28 13:50:00,50.58,50.6,50.55,50.59,28100.0,32.5767,32.5896,32.5574,32.5831,28100.0
2011-06-28 13:55:00,50.58,50.61,50.57,50.59,14400.0,32.5767,32.596,32.5703,32.5831,14400.0
2011-06-28 14:00:00,50.58,50.61,50.56,50.61,45600.0,32.5767,32.596,32.5638,32.596,45600.0
2011-06-28 14:05:00,50.6,50.6,50.53,50.56,55200.0,32.5896,32.5896,32.5445,32.5638,55200.0
2011-06-28 14:10:00,50.56,50.59,50.49,50.54,121000.0,32.5638,32.5831,32.5187,32.5509,121000.0
2011-06-28 14:15:00,50.54,50.56,50.5,50.54,88100.0,32.5509,32.5638,32.5252,32.5509,88100.0
2011-06-28 14:20:00,50.54,50.58,50.54,50.56,25900.0,32.5509,32.5767,32.5509,32.5638,25900.0
2011-06-28 14:25:00,50.56,50.64,50.56,50.63,48600.0,32.5638,32.6153,32.5638,32.6089,48600.0
2011-06-28 14:30:00,50.63,50.64,50.6,50.63,18400.0,32.6089,32.6153,32.5896,32.6089,18400.0
2011-06-28 14:35:00,50.64,50.67,50.63,50.65,24400.0,32.6153,32.6347,32.6089,32.6218,24400.0
2011-06-28 14:40:00,50.64,50.65,50.61,50.63,28400.0,32.6153,32.6218,32.596,32.6089,28400.0
2011-06-28 14:45:00,50.62,50.64,50.6,50.64,71600.0,32.6025,32.6153,32.5896,32.6153,71600.0
2011-06-28 14:50:00,50.63,50.64,50.6,50.61,47300.0,32.6089,32.6153,32.5896,32.596,47300.0
2011-06-28 14:55:00,50.6,50.69,50.6,50.68,48200.0,32.5896,32.6475,32.5896,32.6411,48200.0
2011-06-28 15:00:00,50.68,50.71,50.68,50.7,54300.0,32.6411,32.6604,32.6411,32.654,54300.0
2011-06-28 15:05:00,50.69,50.7,50.63,50.63,31400.0,32.6475,32.654,32.6089,32.6089,31400.0
2011-06-28 15:10:00,50.63,50.64,50.57,50.57,74000.0,32.6089,32.6153,32.5703,32.5703,74000.0
2011-06-28 15:15:00,50.56,50.57,50.45,50.47,52300.0,32.5638,32.5703,32.493,32.5058,52300.0
2011-06-28 15:20:00,50.46,50.52,50.46,50.49,34300.0,32.4994,32.5381,32.4994,32.5187,34300.0
2011-06-28 15:25:00,50.5,50.5,50.49,50.5,27900.0,32.5252,32.5252,32.5187,32.5252,27900.0
2011-06-28 15:30:00,50.5,50.53,50.49,50.51,77700.0,32.5252,32.5445,32.5187,32.5316,77700.0
2011-06-28 15:35:00,50.5,50.53,50.48,50.51,43000.0,32.5252,32.5445,32.5123,32.5316,43000.0
2011-06-28 15:40:00,50.5,50.51,50.47,50.49,60400.0,32.5252,32.5316,32.5058,32.5187,60400.0
2011-06-28 15:45:00,50.49,50.52,50.47,50.49,82200.0,32.5187,32.5381,32.5058,32.5187,82200.0
2011-06-28 15:50:00,50.49,50.53,50.45,50.47,147400.0,32.5187,32.5445,32.493,32.5058,147400.0
2011-06-28 15:55:00,50.48,50.51,50.47,50.48,149600.0,32.5123,32.5316,32.5058,32.5123,149600.0
2011-06-29 09:30:00,50.79,51.14,50.73,50.91,125100.0,32.7119,32.9374,32.6733,32.7892,125100.0
2011-06-29 09:35:00,50.9,50.98,50.65,50.83,105200.0,32.7828,32.8343,32.6218,32.7377,105200.0
2011-06-29 09:40:00,50.84,50.88,50.75,50.78,59800.0,32.7442,32.7699,32.6862,32.7055,59800.0
2011-06-29 09:45:00,50.75,50.93,50.75,50.86,54700.0,32.6862,32.8021,32.6862,32.757,54700.0
2011-06-29 09:50:00,50.82,50.83,50.58,50.7,27500.0,32.7313,32.7377,32.5767,32.654,27500.0
2011-06-29 09:55:00,50.7,50.73,50.63,50.72,44600.0,32.654,32.6733,32.6089,32.6669,44600.0
2011-06-29 10:00:00,50.74,50.8,50.57,50.63,70700.0,32.6797,32.7184,32.5703,32.6089,70700.0
2011-06-29 10:05:00,50.6,50.6,50.46,50.53,55200.0,32.5896,32.5896,32.4994,32.5445,55200.0
2011-06-29 10:10:00,50.53,50.6,50.5,50.6,82900.0,32.5445,32.5896,32.5252,32.5896,82900.0
2011-06-29 10:15:00,50.6,50.7,50.6,50.64,24900.0,32.5896,32.654,32.5896,32.6153,24900.0
2011-06-29 10:20:00,50.63,50.67,50.63,50.65,46900.0,32.6089,32.6347,32.6089,32.6218,46900.0
2011-06-29 10:25:00,50.65,50.66,50.61,50.64,34900.0,32.6218,32.6282,32.596,32.6153,34900.0
2011-06-29 10:30:00,50.64,50.64,50.58,50.58,24900.0,32.6153,32.6153,32.5767,32.5767,24900.0
2011-06-29 10:35:00,50.58,50.58,50.45,50.46,31200.0,32.5767,32.5767,32.493,32.4994,31200.0
2011-06-29 10:40:00,50.47,50.54,50.44,50.5,22900.0,32.5058,32.5509,32.4865,32.5252,22900.0
2011-06-29 10:45:00,50.5,50.5,50.42,50.44,27700.0,32.5252,32.5252,32.4736,32.4865,27700.0
2011-06-29 10:50:00,50.44,50.46,50.37,50.4,28800.0,32.4865,32.4994,32.4414,32.4608,28800.0
2011-06-29 10:55:00,50.41,50.51,50.4,50.51,42100.0,32.4672,32.5316,32.4608,32.5316,42100.0
2011-06-29 11:00:00,50.51,50.55,50.5,50.55,17200.0,32.5316,32.5574,32.5252,32.5574,17200.0
2011-06-29 11:05:00,50.56,50.64,50.54,50.6,19700.0,32.5638,32.6153,32.5509,32.5896,19700.0
2011-06-29 11:10:00,50.61,50.61,50.55,50.57,17800.0,32.596,32.596,32.5574,32.5703,17800.0
2011-06-29 11:15:00,50.58,50.63,50.58,50.62,22100.0,32.5767,32.6089,32.5767,32.6025,22100.0
2011-06-29 11:20:00,50.61,50.77,50.6,50.76,31000.0,32.596,32.6991,32.5896,32.6926,31000.0
2011-06-29 11:25:00,50.75,50.77,50.7,50.75,63200.0,32.6862,32.6991,32.654,32.6862,63200.0
2011-06-29 11:30:00,50.75,50.78,50.73,50.75,31000.0,32.6862,32.7055,32.6733,32.6862,31000.0
2011-06-29 11:35:00,50.75,50.75,50.68,50.68,39700.0,32.6862,32.6862,32.6411,32.6411,39700.0
2011-06-29 11:40:00,50.68,50.69,50.64,50.66,25700.0,32.6411,32.6475,32.6153,32.6282,25700.0
2011-06-29 11:45:00,50.65,50.65,50.59,50.61,30900.0,32.6218,32.6218,32.5831,32.596,30900.0
2011-06-29 11:50:00,50.61,50.66,50.59,50.65,49100.0,32.596,32.6282,32.5831,32.6218,49100.0
2011-06-29 11:55:00,50.66,50.7,50.64,50.69,26800.0,32.6282,32.654,32.6153,32.6475,26800.0
2011-06-29 12:00:00,50.69,50.75,50.65,50.75,23700.0,32.6475,32.6862,32.6218,32.6862,23700.0
2011-06-29 12:05:00,50.75,50.75,50.68,50.68,15900.0,32.6862,32.6862,32.6411,32.6411,15900.0
2011-06-29 12:10:00,50.68,50.69,50.61,50.61,18000.0,32.6411,32.6475,32.596,32.596,18000.0
2011-06-29 12:15:00,50.61,50.72,50.61,50.7,21100.0,32.596,32.6669,32.596,32.654,21100.0
2011-06-29 12:20:00,50.7,50.75,50.7,50.75,17400.0,32.654,32.6862,32.654,32.6862,17400.0
2011-06-29 12:25:00,50.75,50.77,50.74,50.76,43700.0,32.6862,32.6991,32.6797,32.6926,43700.0
2011-06-29 12:30:00,50.76,50.77,50.75,50.75,11800.0,32.6926,32.6991,32.6862,32.6862,11800.0
2011-06-29 12:35:00,50.76,50.79,50.75,50.78,22800.0,32.6926,32.7119,32.6862,32.7055,22800.0
2011-06-29 12:40:00,50.78,50.81,50.75,50.81,22300.0,32.7055,32.7248,32.6862,32.7248,22300.0
2011-06-29 12:45:00,50.79,50.84,50.78,50.82,9900.0,32.7119,32.7442,32.7055,32.7313,9900.0
2011-06-29 12:50:00,50.82,50.87,50.82,50.83,21500.0,32.7313,32.7635,32.7313,32.7377,21500.0
2011-06-29 12:55:00,50.83,50.85,50.82,50.84,10200.0,32.7377,32.7506,32.7313,32.7442,10200.0
2011-06-29 13:00:00,50.83,50.9,50.81,50.89,19700.0,32.7377,32.7828,32.7248,32.7764,19700.0
2011-06-29 13:05:00,50.89,50.9,50.87,50.89,11400.0,32.7764,32.7828,32.7635,32.7764,11400.0
2011-06-29 13:10:00,50.9,50.97,50.88,50.94,26300.0,32.7828,32.8279,32.7699,32.8086,26300.0
2011-06-29 13:15:00,50.94,50.98,50.93,50.94,23000.0,32.8086,32.8343,32.8021,32.8086,23000.0
2011-06-29 13:20:00,50.93,50.95,50.9,50.91,55600.0,32.8021,32.815,32.7828,32.7892,55600.0
2011-06-29 13:25:00,50.93,50.98,50.9,50.96,82300.0,32.8021,32.8343,32.7828,32.8214,82300.0
2011-06-29 13:30:00,50.96,50.99,50.95,50.97,13600.0,32.8214,32.8408,32.815,32.8279,13600.0
2011-06-29 13:35:00,50.98,50.99,50.96,50.98,15500.0,32.8343,32.8408,32.8214,32.8343,15500.0
2011-06-29 13:40:00,50.99,51.0,50.95,50.98,28600.0,32.8408,32.8472,32.815,32.8343,28600.0
2011-06-29 13:45:00,50.98,50.98,50.93,50.94,14900.0,32.8343,32.8343,32.8021,32.8086,14900.0
2011-06-29 13:50:00,50.94,50.94,50.91,50.91,26000.0,32.8086,32.8086,32.7892,32.7892,26000.0
2011-06-29 13:55:00,50.91,50.93,50.91,50.91,27800.0,32.7892,32.8021,32.7892,32.7892,27800.0
2011-06-29 14:00:00,50.92,50.92,50.88,50.89,41400.0,32.7957,32.7957,32.7699,32.7764,41400.0
2011-06-29 14:05:00,50.89,50.89,50.76,50.8,54300.0,32.7764,32.7764,32.6926,32.7184,54300.0
2011-06-29 14:10:00,50.8,50.81,50.7,50.7,35300.0,32.7184,32.7248,32.654,32.654,35300.0
2011-06-29 14:15:00,50.71,50.76,50.7,50.74,25600.0,32.6604,32.6926,32.654,32.6797,25600.0
2011-06-29 14:20:00,50.74,50.75,50.7,50.74,72000.0,32.6797,32.6862,32.654,32.6797,72000.0
2011-06-29 14:25:00,50.75,50.75,50.68,50.7,52000.0,32.6862,32.6862,32.6411,32.654,52000.0
2011-06-29 14:30:00,50.69,50.75,50.67,50.75,42300.0,32.6475,32.6862,32.6347,32.6862,42300.0
2011-06-29 14:35:00,50.76,50.77,50.71,50.75,12800.0,32.6926,32.6991,32.6604,32.6862,12800.0
2011-06-29 14:40:00,50.74,50.75,50.62,50.62,21300.0,32.6797,32.6862,32.6025,32.6025,21300.0
2011-06-29 14:45:00,50.63,50.67,50.6,50.62,30500.0,32.6089,32.6347,32.5896,32.6025,30500.0
2011-06-29 14:50:00,50.62,50.68,50.61,50.62,36800.0,32.6025,32.6411,32.596,32.6025,36800.0
2011-06-29 14:55:00,50.63,50.68,50.6,50.64,21400.0,32.6089,32.6411,32.5896,32.6153,21400.0
2011-06-29 15:00:00,50.65,50.67,50.62,50.64,48500.0,32.6218,32.6347,32.6025,32.6153,48500.0
2011-06-29 15:05:00,50.64,50.66,50.63,50.65,52400.0,32.6153,32.6282,32.6089,32.6218,52400.0
2011-06-29 15:10:00,50.65,50.7,50.62,50.69,65300.0,32.6218,32.654,32.6025,32.6475,65300.0
2011-06-29 15:15:00,50.7,50.72,50.67,50.71,44700.0,32.654,32.6669,32.6347,32.6604,44700.0
2011-06-29 15:20:00,50.71,50.73,50.67,50.72,75500.0,32.6604,32.6733,32.6347,32.6669,75500.0
2011-06-29 15:25:00,50.72,50.78,50.66,50.73,50600.0,32.6669,32.7055,32.6282,32.6733,50600.0
2011-06-29 15:30:00,50.73,50.77,50.71,50.71,42000.0,32.6733,32.6991,32.6604,32.6604,42000.0
2011-06-29 15:35:00,50.72,50.73,50.66,50.67,48400.0,32.6669,32.6733,32.6282,32.6347,48400.0
2011-06-29 15:40:00,50.66,50.68,50.6,50.6,77100.0,32.6282,32.6411,32.5896,32.5896,77100.0
2011-06-29 15:45:00,50.61,50.64,50.54,50.6,109200.0,32.596,32.6153,32.5509,32.5896,109200.0
2011-06-29 15:50:00,50.6,50.65,50.59,50.64,97800.0,32.5896,32.6218,32.5831,32.6153,97800.0
2011-06-29 15:55:00,50.63,50.64,50.52,50.6,231900.0,32.6089,32.6153,32.5381,32.5896,231900.0
2011-06-30 09:30:00,50.54,51.0,50.5,50.95,119400.0,32.5509,32.8472,32.5252,32.815,119400.0
2011-06-30 09:35:00,50.96,51.0,50.75,50.78,33700.0,32.8214,32.8472,32.6862,32.7055,33700.0
2011-06-30 09:40:00,50.78,51.0,50.76,50.9,36300.0,32.7055,32.8472,32.6926,32.7828,36300.0
2011-06-30 09:45:00,50.97,51.3,50.94,51.1,99900.0,32.8279,33.0404,32.8086,32.9116,99900.0
2011-06-30 09:50:00,51.1,51.42,51.1,51.39,106500.0,32.9116,33.1177,32.9116,33.0984,106500.0
2011-06-30 09:55:00,51.39,51.62,51.38,51.61,117300.0,33.0984,33.2465,33.0919,33.2401,117300.0
2011-06-30 10:00:00,51.62,51.69,51.59,51.6,130900.0,33.2465,33.2916,33.2272,33.2336,130900.0
2011-06-30 10:05:00,51.6,51.68,51.54,51.65,79100.0,33.2336,33.2852,33.195,33.2658,79100.0
2011-06-30 10:10:00,51.65,51.7,51.65,51.66,28700.0,33.2658,33.298,33.2658,33.2723,28700.0
2011-06-30 10:15:00,51.66,51.78,51.65,51.75,122800.0,33.2723,33.3496,33.2658,33.3302,122800.0
2011-06-30 10:20:00,51.76,51.89,51.75,51.88,51700.0,33.3367,33.4204,33.3302,33.414,51700.0
2011-06-30 10:25:00,51.86,51.96,51.86,51.89,67800.0,33.4011,33.4655,33.4011,33.4204,67800.0
2011-06-30 10:30:00,51.9,51.93,51.85,51.93,28500.0,33.4269,33.4462,33.3947,33.4462,28500.0
2011-06-30 10:35:00,51.93,51.98,51.92,51.95,47300.0,33.4462,33.4784,33.4397,33.4591,47300.0
2011-06-30 10:40:00,51.95,51.99,51.95,51.96,47400.0,33.4591,33.4848,33.4591,33.4655,47400.0
2011-06-30 10:45:00,51.96,51.96,51.92,51.95,64300.0,33.4655,33.4655,33.4397,33.4591,64300.0
2011-06-30 10:50:00,51.95,51.96,51.86,51.86,24300.0,33.4591,33.4655,33.4011,33.4011,24300.0
2011-06-30 10:55:00,51.86,51.86,51.78,51.79,30400.0,33.4011,33.4011,33.3496,33.356,30400.0
2011-06-30 11:00:00,51.8,51.95,51.76,51.94,39600.0,33.3625,33.4591,33.3367,33.4526,39600.0
2011-06-30 11:05:00,51.93,51.94,51.84,51.87,37500.0,33.4462,33.4526,33.3882,33.4075,37500.0
2011-06-30 11:10:00,51.87,51.87,51.78,51.78,26200.0,33.4075,33.4075,33.3496,33.3496,26200.0
2011-06-30 11:15:00,51.78,51.78,51.7,51.7,29500.0,33.3496,33.3496,33.298,33.298,29500.0
2011-06-30 11:20:00,51.7,51.81,51.7,51.73,22400.0,33.298,33.3689,33.298,33.3174,22400.0
2011-06-30 11:25:00,51.73,51.74,51.67,51.67,44300.0,33.3174,33.3238,33.2787,33.2787,44300.0
2011-06-30 11:30:00,51.69,51.74,51.67,51.7,37300.0,33.2916,33.3238,33.2787,33.298,37300.0
2011-06-30 11:35:00,51.7,51.76,51.69,51.7,32700.0,33.298,33.3367,33.2916,33.298,32700.0
2011-06-30 11:40:00,51.68,51.72,51.67,51.69,25600.0,33.2852,33.3109,33.2787,33.2916,25600.0
2011-06-30 11:45:00,51.69,51.73,51.68,51.73,31300.0,33.2916,33.3174,33.2852,33.3174,31300.0
2011-06-30 11:50:00,51.73,51.75,51.69,51.69,17900.0,33.3174,33.3302,33.2916,33.2916,17900.0
2011-06-30 11:55:00,51.7,51.76,51.7,51.73,20300.0,33.298,33.3367,33.298,33.3174,20300.0
2011-06-30 12:00:00,51.73,51.77,51.73,51.77,19800.0,33.3174,33.3431,33.3174,33.3431,19800.0
2011-06-30 12:05:00,51.77,51.81,51.76,51.79,15800.0,33.3431,33.3689,33.3367,33.356,15800.0
2011-06-30 12:10:00,51.78,51.79,51.68,51.68,52400.0,33.3496,33.356,33.2852,33.2852,52400.0
2011-06-30 12:15:00,51.69,51.71,51.68,51.68,18000.0,33.2916,33.3045,33.2852,33.2852,18000.0
2011-06-30 12:20:00,51.69,51.69,51.54,51.54,65500.0,33.2916,33.2916,33.195,33.195,65500.0
2011-06-30 12:25:00,51.54,51.56,51.47,51.47,35500.0,33.195,33.2079,33.1499,33.1499,35500.0
2011-06-30 12:30:00,51.47,51.48,51.43,51.45,26500.0,33.1499,33.1564,33.1241,33.137,26500.0
2011-06-30 12:35:00,51.45,51.45,51.37,51.41,31300.0,33.137,33.137,33.0855,33.1113,31300.0
2011-06-30 12:40:00,51.42,51.42,51.38,51.38,21100.0,33.1177,33.1177,33.0919,33.0919,21100.0
2011-06-30 12:45:00,51.38,51.38,51.33,51.33,16200.0,33.0919,33.0919,33.0597,33.0597,16200.0
2011-06-30 12:50:00,51.33,51.34,51.31,51.33,22900.0,33.0597,33.0662,33.0469,33.0597,22900.0
2011-06-30 12:55:00,51.32,51.38,51.32,51.38,22200.0,33.0533,33.0919,33.0533,33.0919,22200.0
2011-06-30 13:00:00,51.38,51.5,51.38,51.49,26000.0,33.0919,33.1692,33.0919,33.1628,26000.0
2011-06-30 13:05:00,51.49,51.52,51.49,51.52,26200.0,33.1628,33.1821,33.1628,33.1821,26200.0
2011-06-30 13:10:00,51.52,51.57,51.44,51.44,28500.0,33.1821,33.2143,33.1306,33.1306,28500.0
2011-06-30 13:15:00,51.44,51.44,51.37,51.4,35900.0,33.1306,33.1306,33.0855,33.1048,35900.0
2011-06-30 13:20:00,51.4,51.48,51.4,51.43,30700.0,33.1048,33.1564,33.1048,33.1241,30700.0
2011-06-30 13:25:00,51.43,51.43,51.3,51.33,31800.0,33.1241,33.1241,33.0404,33.0597,31800.0
2011-06-30 13:30:00,51.34,51.38,51.32,51.35,14600.0,33.0662,33.0919,33.0533,33.0726,14600.0
2011-06-30 13:35:00,51.35,51.35,51.26,51.26,23700.0,33.0726,33.0726,33.0147,33.0147,23700.0
2011-06-30 13:40:00,51.26,51.26,51.2,51.23,17600.0,33.0147,33.0147,32.976,32.9953,17600.0
2011-06-30 13:45:00,51.23,51.23,51.21,51.23,14000.0,32.9953,32.9953,32.9825,32.9953,14000.0
2011-06-30 13:50:00,51.23,51.26,51.21,51.26,16300.0,32.9953,33.0147,32.9825,33.0147,16300.0
2011-06-30 13:55:00,51.26,51.3,51.25,51.28,17300.0,33.0147,33.0404,33.0082,33.0275,17300.0
2011-06-30 14:00:00,51.29,51.3,51.21,51.21,32600.0,33.034,33.0404,32.9825,32.9825,32600.0
2011-06-30 14:05:00,51.22,51.22,51.2,51.2,7200.0,32.9889,32.9889,32.976,32.976,7200.0
2011-06-30 14:10:00,51.2,51.2,51.14,51.14,23900.0,32.976,32.976,32.9374,32.9374,23900.0
2011-06-30 14:15:00,51.15,51.16,51.11,51.12,12700.0,32.9438,32.9503,32.918,32.9245,12700.0
2011-06-30 14:20:00,51.13,51.15,51.11,51.15,22200.0,32.9309,32.9438,32.918,32.9438,22200.0
2011-06-30 14:25:00,51.13,51.21,51.11,51.11,21200.0,32.9309,32.9825,32.918,32.918,21200.0
2011-06-30 14:30:00,51.11,51.15,51.11,51.13,21400.0,32.918,32.9438,32.918,32.9309,21400.0
2011-06-30 14:35:00,51.14,51.24,51.14,51.16,16200.0,32.9374,33.0018,32.9374,32.9503,16200.0
2011-06-30 14:40:00,51.17,51.2,51.16,51.19,15200.0,32.9567,32.976,32.9503,32.9696,15200.0
2011-06-30 14:45:00,51.18,51.19,51.06,51.06,27900.0,32.9631,32.9696,32.8858,32.8858,27900.0
2011-06-30 14:50:00,51.06,51.15,51.05,51.14,20500.0,32.8858,32.9438,32.8794,32.9374,20500.0
2011-06-30 14:55:00,51.14,51.2,51.14,51.16,26000.0,32.9374,32.976,32.9374,32.9503,26000.0
2011-06-30 15:00:00,51.15,51.17,51.12,51.12,21300.0,32.9438,32.9567,32.9245,32.9245,21300.0
2011-06-30 15:05:00,51.12,51.17,51.08,51.15,29700.0,32.9245,32.9567,32.8987,32.9438,29700.0
2011-06-30 15:10:00,51.15,51.15,51.07,51.07,19000.0,32.9438,32.9438,32.8923,32.8923,19000.0
2011-06-30 15:15:00,51.07,51.13,51.07,51.12,26300.0,32.8923,32.9309,32.8923,32.9245,26300.0
2011-06-30 15:20:00,51.11,51.17,51.11,51.15,26600.0,32.918,32.9567,32.918,32.9438,26600.0
2011-06-30 15:25:00,51.15,51.18,51.12,51.13,32000.0,32.9438,32.9631,32.9245,32.9309,32000.0
2011-06-30 15:30:00,51.13,51.18,51.12,51.17,46000.0,32.9309,32.9631,32.9245,32.9567,46000.0
2011-06-30 15:35:00,51.17,51.28,51.16,51.25,38900.0,32.9567,33.0275,32.9503,33.0082,38900.0
2011-06-30 15:40:00,51.26,51.28,51.22,51.26,63600.0,33.0147,33.0275,32.9889,33.0147,63600.0
2011-06-30 15:45:00,51.26,51.32,51.17,51.2,98700.0,33.0147,33.0533,32.9567,32.976,98700.0
2011-06-30 15:50:00,51.2,51.2,51.11,51.13,65100.0,32.976,32.976,32.918,32.9309,65100.0
2011-06-30 15:55:00,51.13,51.15,51.09,51.11,123000.0,32.9309,32.9438,32.9052,32.918,123000.0
2011-07-01 09:30:00,51.23,51.34,51.03,51.07,37300.0,32.9953,33.0662,32.8665,32.8923,37300.0
2011-07-01 09:35:00,51.06,51.06,50.93,50.98,10700.0,32.8858,32.8858,32.8021,32.8343,10700.0
2011-07-01 09:40:00,50.97,51.15,50.97,51.15,17300.0,32.8279,32.9438,32.8279,32.9438,17300.0
2011-07-01 09:45:00,51.18,51.37,51.03,51.37,24900.0,32.9631,33.0855,32.8665,33.0855,24900.0
2011-07-01 09:50:00,51.36,51.49,51.36,51.48,34300.0,33.0791,33.1628,33.0791,33.1564,34300.0
2011-07-01 09:55:00,51.49,51.55,51.44,51.51,32300.0,33.1628,33.2014,33.1306,33.1757,32300.0
2011-07-01 10:00:00,51.51,51.86,51.51,51.85,138800.0,33.1757,33.4011,33.1757,33.3947,138800.0
2011-07-01 10:05:00,51.85,52.0,51.84,51.97,81000.0,33.3947,33.4913,33.3882,33.4719,81000.0
2011-07-01 10:10:00,51.98,52.13,51.83,51.85,97100.0,33.4784,33.575,33.3818,33.3947,97100.0
2011-07-01 10:15:00,51.85,51.97,51.81,51.87,77400.0,33.3947,33.4719,33.3689,33.4075,77400.0
2011-07-01 10:20:00,51.88,51.97,51.84,51.94,28400.0,33.414,33.4719,33.3882,33.4526,28400.0
2011-07-01 10:25:00,51.93,51.96,51.84,51.9,23300.0,33.4462,33.4655,33.3882,33.4269,23300.0
2011-07-01 10:30:00,51.9,51.92,51.84,51.92,22400.0,33.4269,33.4397,33.3882,33.4397,22400.0
2011-07-01 10:35:00,51.93,51.97,51.87,51.93,30600.0,33.4462,33.4719,33.4075,33.4462,30600.0
2011-07-01 10:40:00,51.95,51.97,51.91,51.95,24200.0,33.4591,33.4719,33.4333,33.4591,24200.0
2011-07-01 10:45:00,51.94,51.94,51.83,51.83,68500.0,33.4526,33.4526,33.3818,33.3818,68500.0
2011-07-01 10:50:00,51.83,51.86,51.74,51.76,18200.0,33.3818,33.4011,33.3238,33.3367,18200.0
2011-07-01 10:55:00,51.76,51.85,51.72,51.83,17100.0,33.3367,33.3947,33.3109,33.3818,17100.0
2011-07-01 11:00:00,51.81,51.86,51.78,51.85,16500.0,33.3689,33.4011,33.3496,33.3947,16500.0
2011-07-01 11:05:00,51.84,51.85,51.74,51.77,28700.0,33.3882,33.3947,33.3238,33.3431,28700.0
2011-07-01 11:10:00,51.76,51.79,51.69,51.78,17000.0,33.3367,33.356,33.2916,33.3496,17000.0
2011-07-01 11:15:00,51.79,51.79,51.73,51.77,16100.0,33.356,33.356,33.3174,33.3431,16100.0
2011-07-01 11:20:00,51.77,51.8,51.73,51.74,20400.0,33.3431,33.3625,33.3174,33.3238,20400.0
2011-07-01 11:25:00,51.74,51.82,51.7,51.78,29200.0,33.3238,33.3753,33.298,33.3496,29200.0
2011-07-01 11:30:00,51.79,51.82,51.75,51.76,37400.0,33.356,33.3753,33.3302,33.3367,37400.0
2011-07-01 11:35:00,51.75,51.79,51.72,51.73,14600.0,33.3302,33.356,33.3109,33.3174,14600.0
2011-07-01 11:40:00,51.72,51.78,51.72,51.74,12700.0,33.3109,33.3496,33.3109,33.3238,12700.0
2011-07-01 11:45:00,51.73,51.77,51.71,51.77,16400.0,33.3174,33.3431,33.3045,33.3431,16400.0
2011-07-01 11:50:00,51.77,51.82,51.76,51.82,36400.0,33.3431,33.3753,33.3367,33.3753,36400.0
2011-07-01 11:55:00,51.82,51.82,51.79,51.82,32100.0,33.3753,33.3753,33.356,33.3753,32100.0
2011-07-01 12:00:00,51.82,51.82,51.77,51.82,48300.0,33.3753,33.3753,33.3431,33.3753,48300.0
2011-07-01 12:05:00,51.83,51.86,51.79,51.83,50000.0,33.3818,33.4011,33.356,33.3818,50000.0
2011-07-01 12:10:00,51.82,51.84,51.75,51.76,20000.0,33.3753,33.3882,33.3302,33.3367,20000.0
2011-07-01 12:15:00,51.76,51.8,51.76,51.79,20900.0,33.3367,33.3625,33.3367,33.356,20900.0
2011-07-01 12:20:00,51.78,51.8,51.76,51.79,14000.0,33.3496,33.3625,33.3367,33.356,14000.0
2011-07-01 12:25:00,51.78,51.81,51.77,51.8,26400.0,33.3496,33.3689,33.3431,33.3625,26400.0
2011-07-01 12:30:00,51.8,51.8,51.74,51.74,20400.0,33.3625,33.3625,33.3238,33.3238,20400.0
2011-07-01 12:35:00,51.73,51.76,51.7,51.73,26400.0,33.3174,33.3367,33.298,33.3174,26400.0
2011-07-01 12:40:00,51.72,51.8,51.72,51.76,11800.0,33.3109,33.3625,33.3109,33.3367,11800.0
2011-07-01 12:45:00,51.76,51.76,51.66,51.72,16900.0,33.3367,33.3367,33.2723,33.3109,16900.0
2011-07-01 12:50:00,51.71,51.71,51.64,51.66,17700.0,33.3045,33.3045,33.2594,33.2723,17700.0
2011-07-01 12:55:00,51.65,51.74,51.65,51.74,23200.0,33.2658,33.3238,33.2658,33.3238,23200.0
2011-07-01 13:00:00,51.73,51.79,51.72,51.78,15600.0,33.3174,33.356,33.3109,33.3496,15600.0
2011-07-01 13:05:00,51.79,51.89,51.76,51.89,33900.0,33.356,33.4204,33.3367,33.4204,33900.0
2011-07-01 13:10:00,51.88,51.88,51.85,51.87,13300.0,33.414,33.414,33.3947,33.4075,13300.0
2011-07-01 13:15:00,51.87,51.9,51.87,51.87,35400.0,33.4075,33.4269,33.4075,33.4075,35400.0
2011-07-01 13:20:00,51.87,51.91,51.86,51.89,17000.0,33.4075,33.4333,33.4011,33.4204,17000.0
2011-07-01 13:25:00,51.88,51.88,51.8,51.86,45200.0,33.414,33.414,33.3625,33.4011,45200.0
2011-07-01 13:30:00,51.87,51.91,51.84,51.9,42600.0,33.4075,33.4333,33.3882,33.4269,42600.0
2011-07-01 13:35:00,51.89,51.91,51.88,51.89,36300.0,33.4204,33.4333,33.414,33.4204,36300.0
2011-07-01 13:40:00,51.89,51.89,51.79,51.81,28000.0,33.4204,33.4204,33.356,33.3689,28000.0
2011-07-01 13:45:00,51.82,51.88,51.79,51.8,17100.0,33.3753,33.414,33.356,33.3625,17100.0
2011-07-01 13:50:00,51.8,51.91,51.8,51.87,38200.0,33.3625,33.4333,33.3625,33.4075,38200.0
2011-07-01 13:55:00,51.87,51.93,51.87,51.89,30500.0,33.4075,33.4462,33.4075,33.4204,30500.0
2011-07-01 14:00:00,51.87,51.89,51.83,51.83,19800.0,33.4075,33.4204,33.3818,33.3818,19800.0
2011-07-01 14:05:00,51.83,51.84,51.79,51.8,17700.0,33.3818,33.3882,33.356,33.3625,17700.0
2011-07-01 14:10:00,51.8,51.8,51.76,51.77,22500.0,33.3625,33.3625,33.3367,33.3431,22500.0
2011-07-01 14:15:00,51.78,51.81,51.77,51.79,29300.0,33.3496,33.3689,33.3431,33.356,29300.0
2011-07-01 14:20:00,51.78,51.81,51.76,51.8,20000.0,33.3496,33.3689,33.3367,33.3625,20000.0
2011-07-01 14:25:00,51.8,51.82,51.77,51.82,20800.0,33.3625,33.3753,33.3431,33.3753,20800.0
2011-07-01 14:30:00,51.81,51.89,51.8,51.89,18900.0,33.3689,33.4204,33.3625,33.4204,18900.0
2011-07-01 14:35:00,51.89,51.93,51.87,51.89,19500.0,33.4204,33.4462,33.4075,33.4204,19500.0
2011-07-01 14:40:00,51.89,51.91,51.87,51.91,24900.0,33.4204,33.4333,33.4075,33.4333,24900.0
2011-07-01 14:45:00,51.91,51.93,51.87,51.88,27500.0,33.4333,33.4462,33.4075,33.414,27500.0
2011-07-01 14:50:00,51.89,51.91,51.87,51.87,29200.0,33.4204,33.4333,33.4075,33.4075,29200.0
2011-07-01 14:55:00,51.87,51.94,51.85,51.92,46800.0,33.4075,33.4526,33.3947,33.4397,46800.0
2011-07-01 15:00:00,51.92,51.98,51.91,51.97,27900.0,33.4397,33.4784,33.4333,33.4719,27900.0
2011-07-01 15:05:00,51.97,51.99,51.93,51.93,22100.0,33.4719,33.4848,33.4462,33.4462,22100.0
2011-07-01 15:10:00,51.92,51.93,51.88,51.91,40400.0,33.4397,33.4462,33.414,33.4333,40400.0
2011-07-01 15:15:00,51.91,51.94,51.89,51.94,27300.0,33.4333,33.4526,33.4204,33.4526,27300.0
2011-07-01 15:20:00,51.94,51.97,51.93,51.96,39200.0,33.4526,33.4719,33.4462,33.4655,39200.0
2011-07-01 15:25:00,51.95,51.98,51.93,51.95,46000.0,33.4591,33.4784,33.4462,33.4591,46000.0
2011-07-01 15:30:00,51.95,51.98,51.88,51.97,40800.0,33.4591,33.4784,33.414,33.4719,40800.0
2011-07-01 15:35:00,51.97,52.0,51.96,51.99,32700.0,33.4719,33.4913,33.4655,33.4848,32700.0
2011-07-01 15:40:00,51.99,52.0,51.96,51.96,63000.0,33.4848,33.4913,33.4655,33.4655,63000.0
2011-07-01 15:45:00,51.97,52.07,51.97,52.04,78600.0,33.4719,33.5363,33.4719,33.517,78600.0
2011-07-01 15:50:00,52.05,52.07,51.99,51.99,68100.0,33.5235,33.5363,33.4848,33.4848,68100.0
2011-07-01 15:55:00,52.0,52.02,51.96,51.99,122500.0,33.4913,33.5041,33.4655,33.4848,122500.0
2011-07-05 09:30:00,51.93,52.0,51.68,51.72,46000.0,33.4462,33.4913,33.2852,33.3109,46000.0
2011-07-05 09:35:00,51.72,51.77,51.53,51.56,14500.0,33.3109,33.3431,33.1886,33.2079,14500.0
2011-07-05 09:40:00,51.6,51.6,51.32,51.36,30800.0,33.2336,33.2336,33.0533,33.0791,30800.0
2011-07-05 09:45:00,51.36,51.44,51.29,51.4,43900.0,33.0791,33.1306,33.034,33.1048,43900.0
2011-07-05 09:50:00,51.4,51.43,51.34,51.42,27100.0,33.1048,33.1241,33.0662,33.1177,27100.0
2011-07-05 09:55:00,51.41,51.43,51.36,51.42,14000.0,33.1113,33.1241,33.0791,33.1177,14000.0
2011-07-05 10:00:00,51.43,51.64,51.37,51.63,28900.0,33.1241,33.2594,33.0855,33.253,28900.0
2011-07-05 10:05:00,51.63,51.64,51.6,51.62,12000.0,33.253,33.2594,33.2336,33.2465,12000.0
2011-07-05 10:10:00,51.64,51.73,51.61,51.71,19500.0,33.2594,33.3174,33.2401,33.3045,19500.0
2011-07-05 10:15:00,51.69,51.69,51.44,51.45,14700.0,33.2916,33.2916,33.1306,33.137,14700.0
2011-07-05 10:20:00,51.44,51.47,51.4,51.41,11600.0,33.1306,33.1499,33.1048,33.1113,11600.0
2011-07-05 10:25:00,51.41,51.44,51.35,51.43,27100.0,33.1113,33.1306,33.0726,33.1241,27100.0
2011-07-05 10:30:00,51.44,51.61,51.44,51.58,20600.0,33.1306,33.2401,33.1306,33.2208,20600.0
2011-07-05 10:35:00,51.57,51.65,51.47,51.47,19700.0,33.2143,33.2658,33.1499,33.1499,19700.0
2011-07-05 10:40:00,51.47,51.59,51.47,51.52,47200.0,33.1499,33.2272,33.1499,33.1821,47200.0
2011-07-05 10:45:00,51.53,51.64,51.53,51.59,19100.0,33.1886,33.2594,33.1886,33.2272,19100.0
2011-07-05 10:50:00,51.6,51.63,51.57,51.59,5700.0,33.2336,33.253,33.2143,33.2272,5700.0
2011-07-05 10:55:00,51.56,51.58,51.49,51.5,12700.0,33.2079,33.2208,33.1628,33.1692,12700.0
2011-07-05 11:00:00,51.52,51.57,51.47,51.48,16400.0,33.1821,33.2143,33.1499,33.1564,16400.0
2011-07-05 11:05:00,51.47,51.5,51.41,51.46,10100.0,33.1499,33.1692,33.1113,33.1435,10100.0
2011-07-05 11:10:00,51.46,51.53,51.46,51.48,12200.0,33.1435,33.1886,33.1435,33.1564,12200.0
2011-07-05 11:15:00,51.48,51.5,51.43,51.43,18100.0,33.1564,33.1692,33.1241,33.1241,18100.0
2011-07-05 11:20:00,51.43,51.47,51.34,51.34,12200.0,33.1241,33.1499,33.0662,33.0662,12200.0
2011-07-05 11:25:00,51.35,51.4,51.34,51.37,20100.0,33.0726,33.1048,33.0662,33.0855,20100.0
2011-07-05 11:30:00,51.37,51.46,51.35,51.41,46700.0,33.0855,33.1435,33.0726,33.1113,46700.0
2011-07-05 11:35:00,51.41,51.44,51.37,51.38,39200.0,33.1113,33.1306,33.0855,33.0919,39200.0
2011-07-05 11:40:00,51.38,51.48,51.38,51.48,4600.0,33.0919,33.1564,33.0919,33.1564,4600.0
2011-07-05 11:45:00,51.51,51.62,51.51,51.61,12000.0,33.1757,33.2465,33.1757,33.2401,12000.0
2011-07-05 11:50:00,51.61,51.62,51.59,51.6,15400.0,33.2401,33.2465,33.2272,33.2336,15400.0
2011-07-05 11:55:00,51.6,51.61,51.59,51.59,5300.0,33.2336,33.2401,33.2272,33.2272,5300.0
2011-07-05 12:00:00,51.6,51.64,51.58,51.63,16800.0,33.2336,33.2594,33.2208,33.253,16800.0
2011-07-05 12:05:00,51.64,51.7,51.55,51.7,50100.0,33.2594,33.298,33.2014,33.298,50100.0
2011-07-05 12:10:00,51.7,51.74,51.61,51.62,16000.0,33.298,33.3238,33.2401,33.2465,16000.0
2011-07-05 12:15:00,51.63,51.71,51.63,51.66,20500.0,33.253,33.3045,33.253,33.2723,20500.0
2011-07-05 12:20:00,51.67,51.68,51.61,51.68,7300.0,33.2787,33.2852,33.2401,33.2852,7300.0
2011-07-05 12:25:00,51.67,51.7,51.66,51.7,7300.0,33.2787,33.298,33.2723,33.298,7300.0
2011-07-05 12:30:00,51.7,51.7,51.64,51.64,11800.0,33.298,33.298,33.2594,33.2594,11800.0
2011-07-05 12:35:00,51.65,51.67,51.63,51.67,3200.0,33.2658,33.2787,33.253,33.2787,3200.0
2011-07-05 12:40:00,51.67,51.7,51.66,51.66,10000.0,33.2787,33.298,33.2723,33.2723,10000.0
2011-07-05 12:45:00,51.67,51.68,51.58,51.58,9000.0,33.2787,33.2852,33.2208,33.2208,9000.0
2011-07-05 12:50:00,51.58,51.63,51.58,51.61,7300.0,33.2208,33.253,33.2208,33.2401,7300.0
2011-07-05 12:55:00,51.62,51.62,51.52,51.54,14900.0,33.2465,33.2465,33.1821,33.195,14900.0
2011-07-05 13:00:00,51.55,51.63,51.52,51.61,17500.0,33.2014,33.253,33.1821,33.2401,17500.0
2011-07-05 13:05:00,51.6,51.64,51.58,51.62,11600.0,33.2336,33.2594,33.2208,33.2465,11600.0
2011-07-05 13:10:00,51.62,51.63,51.59,51.59,8700.0,33.2465,33.253,33.2272,33.2272,8700.0
2011-07-05 13:15:00,51.6,51.62,51.58,51.58,13500.0,33.2336,33.2465,33.2208,33.2208,13500.0
2011-07-05 13:20:00,51.58,51.59,51.55,51.56,9100.0,33.2208,33.2272,33.2014,33.2079,9100.0
2011-07-05 13:25:00,51.55,51.56,51.48,51.5,18600.0,33.2014,33.2079,33.1564,33.1692,18600.0
2011-07-05 13:30:00,51.51,51.55,51.5,51.54,8600.0,33.1757,33.2014,33.1692,33.195,8600.0
2011-07-05 13:35:00,51.54,51.57,51.54,51.57,10400.0,33.195,33.2143,33.195,33.2143,10400.0
2011-07-05 13:40:00,51.57,51.59,51.56,51.59,8700.0,33.2143,33.2272,33.2079,33.2272,8700.0
2011-07-05 13:45:00,51.59,51.61,51.58,51.61,26100.0,33.2272,33.2401,33.2208,33.2401,26100.0
2011-07-05 13:50:00,51.61,51.61,51.55,51.59,23600.0,33.2401,33.2401,33.2014,33.2272,23600.0
2011-07-05 13:55:00,51.58,51.59,51.57,51.58,7800.0,33.2208,33.2272,33.2143,33.2208,7800.0
2011-07-05 14:00:00,51.59,51.65,51.47,51.53,67500.0,33.2272,33.2658,33.1499,33.1886,67500.0
2011-07-05 14:05:00,51.53,51.58,51.49,51.55,17200.0,33.1886,33.2208,33.1628,33.2014,17200.0
2011-07-05 14:10:00,51.55,51.6,51.52,51.58,11400.0,33.2014,33.2336,33.1821,33.2208,11400.0
2011-07-05 14:15:00,51.58,51.58,51.5,51.51,19200.0,33.2208,33.2208,33.1692,33.1757,19200.0
2011-07-05 14:20:00,51.5,51.51,51.39,51.42,20600.0,33.1692,33.1757,33.0984,33.1177,20600.0
2011-07-05 14:25:00,51.42,51.43,51.36,51.39,11900.0,33.1177,33.1241,33.0791,33.0984,11900.0
2011-07-05 14:30:00,51.38,51.42,51.37,51.39,11800.0,33.0919,33.1177,33.0855,33.0984,11800.0
2011-07-05 14:35:00,51.39,51.55,51.37,51.54,32700.0,33.0984,33.2014,33.0855,33.195,32700.0
2011-07-05 14:40:00,51.54,51.58,51.5,51.53,12700.0,33.195,33.2208,33.1692,33.1886,12700.0
2011-07-05 14:45:00,51.54,51.59,51.52,51.59,18700.0,33.195,33.2272,33.1821,33.2272,18700.0
2011-07-05 14:50:00,51.59,51.64,51.58,51.59,29400.0,33.2272,33.2594,33.2208,33.2272,29400.0
2011-07-05 14:55:00,51.58,51.68,51.58,51.66,17300.0,33.2208,33.2852,33.2208,33.2723,17300.0
2011-07-05 15:00:00,51.66,51.69,51.58,51.67,20600.0,33.2723,33.2916,33.2208,33.2787,20600.0
2011-07-05 15:05:00,51.66,51.75,51.65,51.75,24400.0,33.2723,33.3302,33.2658,33.3302,24400.0
2011-07-05 15:10:00,51.75,51.75,51.64,51.68,19200.0,33.3302,33.3302,33.2594,33.2852,19200.0
2011-07-05 15:15:00,51.68,51.75,51.68,51.73,12200.0,33.2852,33.3302,33.2852,33.3174,12200.0
2011-07-05 15:20:00,51.72,51.87,51.72,51.83,84900.0,33.3109,33.4075,33.3109,33.3818,84900.0
2011-07-05 15:25:00,51.81,51.81,51.77,51.79,27000.0,33.3689,33.3689,33.3431,33.356,27000.0
2011-07-05 15:30:00,51.79,51.8,51.74,51.74,20000.0,33.356,33.3625,33.3238,33.3238,20000.0
2011-07-05 15:35:00,51.74,51.76,51.71,51.72,21800.0,33.3238,33.3367,33.3045,33.3109,21800.0
2011-07-05 15:40:00,51.7,51.74,51.67,51.74,28600.0,33.298,33.3238,33.2787,33.3238,28600.0
2011-07-05 15:45:00,51.73,51.73,51.59,51.63,61000.0,33.3174,33.3174,33.2272,33.253,61000.0
2011-07-05 15:50:00,51.62,51.71,51.6,51.69,47900.0,33.2465,33.3045,33.2336,33.2916,47900.0
2011-07-05 15:55:00,51.68,51.69,51.61,51.69,92300.0,33.2852,33.2916,33.2401,33.2916,92300.0
2011-07-06 09:30:00,51.51,51.53,51.42,51.53,91800.0,33.1757,33.1886,33.1177,33.1886,91800.0
2011-07-06 09:35:00,51.56,51.59,51.31,51.34,36400.0,33.2079,33.2272,33.0469,33.0662,36400.0
2011-07-06 09:40:00,51.34,51.36,51.31,51.36,8300.0,33.0662,33.0791,33.0469,33.0791,8300.0
2011-07-06 09:45:00,51.38,51.51,51.38,51.48,22800.0,33.0919,33.1757,33.0919,33.1564,22800.0
2011-07-06 09:50:00,51.47,51.48,51.33,51.33,16300.0,33.1499,33.1564,33.0597,33.0597,16300.0
2011-07-06 09:55:00,51.33,51.41,51.3,51.35,18400.0,33.0597,33.1113,33.0404,33.0726,18400.0
2011-07-06 10:00:00,51.35,51.48,51.31,51.31,21400.0,33.0726,33.1564,33.0469,33.0469,21400.0
2011-07-06 10:05:00,51.31,51.4,51.26,51.39,17900.0,33.0469,33.1048,33.0147,33.0984,17900.0
2011-07-06 10:10:00,51.4,51.46,51.37,51.45,21000.0,33.1048,33.1435,33.0855,33.137,21000.0
2011-07-06 10:15:00,51.45,51.47,51.36,51.39,14600.0,33.137,33.1499,33.0791,33.0984,14600.0
2011-07-06 10:20:00,51.41,51.43,51.37,51.41,12100.0,33.1113,33.1241,33.0855,33.1113,12100.0
2011-07-06 10:25:00,51.42,51.47,51.38,51.47,21200.0,33.1177,33.1499,33.0919,33.1499,21200.0
2011-07-06 10:30:00,51.47,51.54,51.46,51.49,11400.0,33.1499,33.195,33.1435,33.1628,11400.0
2011-07-06 10:35:00,51.48,51.51,51.4,51.47,23200.0,33.1564,33.1757,33.1048,33.1499,23200.0
2011-07-06 10:40:00,51.48,51.55,51.47,51.49,18400.0,33.1564,33.2014,33.1499,33.1628,18400.0
2011-07-06 10:45:00,51.49,51.49,51.39,51.42,17200.0,33.1628,33.1628,33.0984,33.1177,17200.0
2011-07-06 10:50:00,51.41,51.56,51.39,51.55,21300.0,33.1113,33.2079,33.0984,33.2014,21300.0
2011-07-06 10:55:00,51.56,51.58,51.53,51.54,9000.0,33.2079,33.2208,33.1886,33.195,9000.0
2011-07-06 11:00:00,51.55,51.59,51.48,51.49,10100.0,33.2014,33.2272,33.1564,33.1628,10100.0
2011-07-06 11:05:00,51.49,51.52,51.4,51.44,11200.0,33.1628,33.1821,33.1048,33.1306,11200.0
2011-07-06 11:10:00,51.44,51.51,51.44,51.49,18600.0,33.1306,33.1757,33.1306,33.1628,18600.0
2011-07-06 11:15:00,51.46,51.5,51.46,51.46,17400.0,33.1435,33.1692,33.1435,33.1435,17400.0
2011-07-06 11:20:00,51.46,51.48,51.43,51.46,14700.0,33.1435,33.1564,33.1241,33.1435,14700.0
2011-07-06 11:25:00,51.46,51.54,51.44,51.53,15700.0,33.1435,33.195,33.1306,33.1886,15700.0
2011-07-06 11:30:00,51.53,51.55,51.45,51.45,34000.0,33.1886,33.2014,33.137,33.137,34000.0
2011-07-06 11:35:00,51.46,51.56,51.46,51.52,32200.0,33.1435,33.2079,33.1435,33.1821,32200.0
2011-07-06 11:40:00,51.52,51.56,51.5,51.5,26600.0,33.1821,33.2079,33.1692,33.1692,26600.0
2011-07-06 11:45:00,51.5,51.58,51.5,51.56,20200.0,33.1692,33.2208,33.1692,33.2079,20200.0
2011-07-06 11:50:00,51.57,51.63,51.56,51.57,17500.0,33.2143,33.253,33.2079,33.2143,17500.0
2011-07-06 11:55:00,51.58,51.7,51.58,51.62,14500.0,33.2208,33.298,33.2208,33.2465,14500.0
2011-07-06 12:00:00,51.63,51.64,51.55,51.56,24300.0,33.253,33.2594,33.2014,33.2079,24300.0
2011-07-06 12:05:00,51.55,51.59,51.55,51.56,7800.0,33.2014,33.2272,33.2014,33.2079,7800.0
2011-07-06 12:10:00,51.56,51.62,51.56,51.6,11200.0,33.2079,33.2465,33.2079,33.2336,11200.0
2011-07-06 12:15:00,51.6,51.63,51.58,51.63,6300.0,33.2336,33.253,33.2208,33.253,6300.0
2011-07-06 12:20:00,51.63,51.7,51.63,51.64,15800.0,33.253,33.298,33.253,33.2594,15800.0
2011-07-06 12:25:00,51.65,51.67,51.6,51.62,13800.0,33.2658,33.2787,33.2336,33.2465,13800.0
2011-07-06 12:30:00,51.62,51.63,51.59,51.6,8900.0,33.2465,33.253,33.2272,33.2336,8900.0
2011-07-06 12:35:00,51.62,51.68,51.6,51.66,34000.0,33.2465,33.2852,33.2336,33.2723,34000.0
2011-07-06 12:40:00,51.65,51.68,51.61,51.65,16000.0,33.2658,33.2852,33.2401,33.2658,16000.0
2011-07-06 12:45:00,51.66,51.69,51.62,51.63,8300.0,33.2723,33.2916,33.2465,33.253,8300.0
2011-07-06 12:50:00,51.64,51.65,51.63,51.65,2300.0,33.2594,33.2658,33.253,33.2658,2300.0
2011-07-06 12:55:00,51.64,51.7,51.64,51.68,17400.0,33.2594,33.298,33.2594,33.2852,17400.0
2011-07-06 13:00:00,51.68,51.7,51.63,51.63,22400.0,33.2852,33.298,33.253,33.253,22400.0
2011-07-06 13:05:00,51.63,51.65,51.59,51.59,6200.0,33.253,33.2658,33.2272,33.2272,6200.0
2011-07-06 13:10:00,51.59,51.63,51.59,51.63,5000.0,33.2272,33.253,33.2272,33.253,5000.0
2011-07-06 13:15:00,51.63,51.7,51.63,51.67,14100.0,33.253,33.298,33.253,33.2787,14100.0
2011-07-06 13:20:00,51.68,51.7,51.64,51.64,10600.0,33.2852,33.298,33.2594,33.2594,10600.0
2011-07-06 13:25:00,51.65,51.66,51.58,51.62,14100.0,33.2658,33.2723,33.2208,33.2465,14100.0
2011-07-06 13:30:00,51.62,51.69,51.61,51.65,8900.0,33.2465,33.2916,33.2401,33.2658,8900.0
2011-07-06 13:35:00,51.65,51.68,51.65,51.66,4700.0,33.2658,33.2852,33.2658,33.2723,4700.0
2011-07-06 13:40:00,51.66,51.7,51.64,51.69,23900.0,33.2723,33.298,33.2594,33.2916,23900.0
2011-07-06 13:45:00,51.7,51.7,51.68,51.69,14700.0,33.298,33.298,33.2852,33.2916,14700.0
2011-07-06 13:50:00,51.7,51.7,51.67,51.7,10200.0,33.298,33.298,33.2787,33.298,10200.0
2011-07-06 13:55:00,51.69,51.76,51.67,51.75,21900.0,33.2916,33.3367,33.2787,33.3302,21900.0
2011-07-06 14:00:00,51.75,51.75,51.72,51.72,14500.0,33.3302,33.3302,33.3109,33.3109,14500.0
2011-07-06 14:05:00,51.72,51.72,51.65,51.66,13100.0,33.3109,33.3109,33.2658,33.2723,13100.0
2011-07-06 14:10:00,51.67,51.68,51.64,51.65,12900.0,33.2787,33.2852,33.2594,33.2658,12900.0
2011-07-06 14:15:00,51.64,51.69,51.64,51.69,10000.0,33.2594,33.2916,33.2594,33.2916,10000.0
2011-07-06 14:20:00,51.7,51.71,51.64,51.67,26700.0,33.298,33.3045,33.2594,33.2787,26700.0
2011-07-06 14:25:00,51.66,51.7,51.66,51.68,23200.0,33.2723,33.298,33.2723,33.2852,23200.0
2011-07-06 14:30:00,51.67,51.68,51.63,51.64,13400.0,33.2787,33.2852,33.253,33.2594,13400.0
2011-07-06 14:35:00,51.65,51.7,51.64,51.69,18100.0,33.2658,33.298,33.2594,33.2916,18100.0
2011-07-06 14:40:00,51.69,51.71,51.65,51.67,10900.0,33.2916,33.3045,33.2658,33.2787,10900.0
2011-07-06 14:45:00,51.66,51.72,51.66,51.68,22100.0,33.2723,33.3109,33.2723,33.2852,22100.0
2011-07-06 14:50:00,51.68,51.7,51.67,51.67,16100.0,33.2852,33.298,33.2787,33.2787,16100.0
2011-07-06 14:55:00,51.68,51.71,51.63,51.63,22000.0,33.2852,33.3045,33.253,33.253,22000.0
2011-07-06 15:00:00,51.63,51.69,51.62,51.62,20300.0,33.253,33.2916,33.2465,33.2465,20300.0
2011-07-06 15:05:00,51.62,51.7,51.56,51.66,43300.0,33.2465,33.298,33.2079,33.2723,43300.0
2011-07-06 15:10:00,51.66,51.68,51.61,51.63,20300.0,33.2723,33.2852,33.2401,33.253,20300.0
2011-07-06 15:15:00,51.64,51.69,51.61,51.68,22100.0,33.2594,33.2916,33.2401,33.2852,22100.0
2011-07-06 15:20:00,51.69,51.7,51.67,51.7,22400.0,33.2916,33.298,33.2787,33.298,22400.0
2011-07-06 15:25:00,51.69,51.72,51.66,51.71,16100.0,33.2916,33.3109,33.2723,33.3045,16100.0
2011-07-06 15:30:00,51.7,51.73,51.68,51.73,21800.0,33.298,33.3174,33.2852,33.3174,21800.0
2011-07-06 15:35:00,51.74,51.76,51.7,51.72,28700.0,33.3238,33.3367,33.298,33.3109,28700.0
2011-07-06 15:40:00,51.73,51.85,51.73,51.82,78000.0,33.3174,33.3947,33.3174,33.3753,78000.0
2011-07-06 15:45:00,51.83,51.88,51.77,51.77,98600.0,33.3818,33.414,33.3431,33.3431,98600.0
2011-07-06 15:50:00,51.77,51.84,51.77,51.82,48200.0,33.3431,33.3882,33.3431,33.3753,48200.0
2011-07-06 15:55:00,51.82,51.88,51.75,51.81,335300.0,33.3753,33.414,33.3302,33.3689,335300.0
2011-07-07 09:30:00,52.37,52.61,52.18,52.61,79100.0,33.7296,33.8841,33.6072,33.8841,79100.0
2011-07-07 09:35:00,52.6,52.6,52.16,52.18,37600.0,33.8777,33.8777,33.5943,33.6072,37600.0
2011-07-07 09:40:00,52.23,52.28,52.03,52.14,23200.0,33.6394,33.6716,33.5106,33.5814,23200.0
2011-07-07 09:45:00,52.14,52.14,51.94,51.96,37400.0,33.5814,33.5814,33.4526,33.4655,37400.0
2011-07-07 09:50:00,51.94,52.0,51.83,51.84,51500.0,33.4526,33.4913,33.3818,33.3882,51500.0
2011-07-07 09:55:00,51.83,51.85,51.76,51.76,28600.0,33.3818,33.3947,33.3367,33.3367,28600.0
2011-07-07 10:00:00,51.75,51.94,51.72,51.76,102300.0,33.3302,33.4526,33.3109,33.3367,102300.0
2011-07-07 10:05:00,51.77,51.77,51.57,51.6,40300.0,33.3431,33.3431,33.2143,33.2336,40300.0
2011-07-07 10:10:00,51.6,51.73,51.56,51.73,93400.0,33.2336,33.3174,33.2079,33.3174,93400.0
2011-07-07 10:15:00,51.74,51.84,51.69,51.81,79400.0,33.3238,33.3882,33.2916,33.3689,79400.0
2011-07-07 10:20:00,51.79,51.92,51.76,51.9,40100.0,33.356,33.4397,33.3367,33.4269,40100.0
2011-07-07 10:25:00,51.92,52.03,51.87,52.02,18300.0,33.4397,33.5106,33.4075,33.5041,18300.0
2011-07-07 10:30:00,52.03,52.29,52.02,52.26,152900.0,33.5106,33.678,33.5041,33.6587,152900.0
2011-07-07 10:35:00,52.27,52.56,52.27,52.56,133700.0,33.6652,33.8519,33.6652,33.8519,133700.0
2011-07-07 10:40:00,52.56,52.62,52.49,52.53,37600.0,33.8519,33.8906,33.8069,33.8326,37600.0
2011-07-07 10:45:00,52.53,52.57,52.36,52.42,26400.0,33.8326,33.8584,33.7231,33.7618,26400.0
2011-07-07 10:50:00,52.43,52.43,52.35,52.35,18700.0,33.7682,33.7682,33.7167,33.7167,18700.0
2011-07-07 10:55:00,52.35,52.35,52.28,52.32,39100.0,33.7167,33.7167,33.6716,33.6974,39100.0
2011-07-07 11:00:00,52.3,52.3,52.18,52.25,38800.0,33.6845,33.6845,33.6072,33.6523,38800.0
2011-07-07 11:05:00,52.26,52.28,52.22,52.25,16900.0,33.6587,33.6716,33.633,33.6523,16900.0
2011-07-07 11:10:00,52.25,52.26,52.17,52.18,17300.0,33.6523,33.6587,33.6008,33.6072,17300.0
2011-07-07 11:15:00,52.18,52.22,52.18,52.22,5700.0,33.6072,33.633,33.6072,33.633,5700.0
2011-07-07 11:20:00,52.22,52.26,52.22,52.25,21300.0,33.633,33.6587,33.633,33.6523,21300.0
2011-07-07 11:25:00,52.25,52.28,52.24,52.27,12700.0,33.6523,33.6716,33.6458,33.6652,12700.0
2011-07-07 11:30:00,52.27,52.3,52.22,52.25,17300.0,33.6652,33.6845,33.633,33.6523,17300.0
2011-07-07 11:35:00,52.25,52.32,52.22,52.32,5800.0,33.6523,33.6974,33.633,33.6974,5800.0
2011-07-07 11:40:00,52.32,52.32,52.29,52.32,11500.0,33.6974,33.6974,33.678,33.6974,11500.0
2011-07-07 11:45:00,52.33,52.4,52.33,52.35,11000.0,33.7038,33.7489,33.7038,33.7167,11000.0
2011-07-07 11:50:00,52.35,52.36,52.29,52.29,8900.0,33.7167,33.7231,33.678,33.678,8900.0
2011-07-07 11:55:00,52.29,52.32,52.27,52.29,9200.0,33.678,33.6974,33.6652,33.678,9200.0
2011-07-07 12:00:00,52.3,52.3,52.23,52.26,19800.0,33.6845,33.6845,33.6394,33.6587,19800.0
2011-07-07 12:05:00,52.25,52.27,52.24,52.27,8400.0,33.6523,33.6652,33.6458,33.6652,8400.0
2011-07-07 12:10:00,52.27,52.3,52.27,52.3,11900.0,33.6652,33.6845,33.6652,33.6845,11900.0
2011-07-07 12:15:00,52.3,52.32,52.27,52.28,11500.0,33.6845,33.6974,33.6652,33.6716,11500.0
2011-07-07 12:20:00,52.28,52.33,52.28,52.28,32000.0,33.6716,33.7038,33.6716,33.6716,32000.0
2011-07-07 12:25:00,52.27,52.3,52.25,52.26,11000.0,33.6652,33.6845,33.6523,33.6587,11000.0
2011-07-07 12:30:00,52.26,52.31,52.25,52.29,8900.0,33.6587,33.6909,33.6523,33.678,8900.0
2011-07-07 12:35:00,52.28,52.28,52.23,52.27,23100.0,33.6716,33.6716,33.6394,33.6652,23100.0
2011-07-07 12:40:00,52.27,52.27,52.25,52.26,8500.0,33.6652,33.6652,33.6523,33.6587,8500.0
2011-07-07 12:45:00,52.25,52.28,52.25,52.26,8400.0,33.6523,33.6716,33.6523,33.6587,8400.0
2011-07-07 12:50:00,52.26,52.3,52.26,52.3,5600.0,33.6587,33.6845,33.6587,33.6845,5600.0
2011-07-07 12:55:00,52.32,52.35,52.3,52.3,11000.0,33.6974,33.7167,33.6845,33.6845,11000.0
2011-07-07 13:00:00,52.3,52.36,52.3,52.34,16800.0,33.6845,33.7231,33.6845,33.7102,16800.0
2011-07-07 13:05:00,52.33,52.42,52.33,52.42,12700.0,33.7038,33.7618,33.7038,33.7618,12700.0
2011-07-07 13:10:00,52.41,52.49,52.4,52.47,39200.0,33.7553,33.8069,33.7489,33.794,39200.0
2011-07-07 13:15:00,52.48,52.5,52.47,52.49,15000.0,33.8004,33.8133,33.794,33.8069,15000.0
2011-07-07 13:20:00,52.48,52.53,52.47,52.51,24900.0,33.8004,33.8326,33.794,33.8197,24900.0
2011-07-07 13:25:00,52.51,52.53,52.5,52.53,9700.0,33.8197,33.8326,33.8133,33.8326,9700.0
2011-07-07 13:30:00,52.52,52.52,52.5,52.52,9700.0,33.8262,33.8262,33.8133,33.8262,9700.0
2011-07-07 13:35:00,52.51,52.53,52.51,52.51,6000.0,33.8197,33.8326,33.8197,33.8197,6000.0
2011-07-07 13:40:00,52.52,52.56,52.51,52.56,10000.0,33.8262,33.8519,33.8197,33.8519,10000.0
2011-07-07 13:45:00,52.56,52.56,52.53,52.55,16900.0,33.8519,33.8519,33.8326,33.8455,16900.0
2011-07-07 13:50:00,52.54,52.58,52.54,52.56,10000.0,33.8391,33.8648,33.8391,33.8519,10000.0
2011-07-07 13:55:00,52.56,52.56,52.54,52.54,9500.0,33.8519,33.8519,33.8391,33.8391,9500.0
2011-07-07 14:00:00,52.54,52.55,52.48,52.49,14500.0,33.8391,33.8455,33.8004,33.8069,14500.0
2011-07-07 14:05:00,52.49,52.5,52.46,52.47,11600.0,33.8069,33.8133,33.7875,33.794,11600.0
2011-07-07 14:10:00,52.47,52.48,52.45,52.45,9700.0,33.794,33.8004,33.7811,33.7811,9700.0
2011-07-07 14:15:00,52.45,52.48,52.44,52.47,13100.0,33.7811,33.8004,33.7747,33.794,13100.0
2011-07-07 14:20:00,52.48,52.52,52.47,52.5,12900.0,33.8004,33.8262,33.794,33.8133,12900.0
2011-07-07 14:25:00,52.49,52.56,52.48,52.52,29900.0,33.8069,33.8519,33.8004,33.8262,29900.0
2011-07-07 14:30:00,52.51,52.53,52.51,52.51,15200.0,33.8197,33.8326,33.8197,33.8197,15200.0
2011-07-07 14:35:00,52.51,52.52,52.49,52.5,11000.0,33.8197,33.8262,33.8069,33.8133,11000.0
2011-07-07 14:40:00,52.5,52.55,52.49,52.49,18900.0,33.8133,33.8455,33.8069,33.8069,18900.0
2011-07-07 14:45:00,52.49,52.49,52.42,52.42,29700.0,33.8069,33.8069,33.7618,33.7618,29700.0
2011-07-07 14:50:00,52.42,52.43,52.4,52.42,23800.0,33.7618,33.7682,33.7489,33.7618,23800.0
2011-07-07 14:55:00,52.41,52.42,52.34,52.34,43200.0,33.7553,33.7618,33.7102,33.7102,43200.0
2011-07-07 15:00:00,52.34,52.35,52.3,52.34,22100.0,33.7102,33.7167,33.6845,33.7102,22100.0
2011-07-07 15:05:00,52.35,52.42,52.34,52.42,16200.0,33.7167,33.7618,33.7102,33.7618,16200.0
2011-07-07 15:10:00,52.43,52.44,52.41,52.43,10800.0,33.7682,33.7747,33.7553,33.7682,10800.0
2011-07-07 15:15:00,52.42,52.46,52.42,52.46,14300.0,33.7618,33.7875,33.7618,33.7875,14300.0
2011-07-07 15:20:00,52.46,52.52,52.45,52.47,23500.0,33.7875,33.8262,33.7811,33.794,23500.0
2011-07-07 15:25:00,52.47,52.48,52.42,52.44,17100.0,33.794,33.8004,33.7618,33.7747,17100.0
2011-07-07 15:30:00,52.43,52.45,52.37,52.39,35600.0,33.7682,33.7811,33.7296,33.7424,35600.0
2011-07-07 15:35:00,52.38,52.42,52.36,52.39,35000.0,33.736,33.7618,33.7231,33.7424,35000.0
2011-07-07 15:40:00,52.39,52.44,52.37,52.39,33300.0,33.7424,33.7747,33.7296,33.7424,33300.0
2011-07-07 15:45:00,52.39,52.39,52.32,52.32,48500.0,33.7424,33.7424,33.6974,33.6974,48500.0
2011-07-07 15:50:00,52.32,52.41,52.32,52.4,79000.0,33.6974,33.7553,33.6974,33.7489,79000.0
2011-07-07 15:55:00,52.4,52.4,52.35,52.39,67300.0,33.7489,33.7489,33.7167,33.7424,67300.0
2011-07-08 09:30:00,51.05,51.76,49.7,50.0,475400.0,32.8794,33.3367,32.0099,32.2031,475400.0
2011-07-08 09:35:00,49.98,50.02,49.55,49.79,324900.0,32.1903,32.216,31.9133,32.0679,324900.0
2011-07-08 09:40:00,49.78,50.05,49.6,49.68,344800.0,32.0614,32.2353,31.9455,31.997,344800.0
2011-07-08 09:45:00,49.7,49.71,49.28,49.39,299800.0,32.0099,32.0164,31.7394,31.8103,299800.0
2011-07-08 09:50:00,49.4,49.84,49.25,49.84,245400.0,31.8167,32.1001,31.7201,32.1001,245400.0
2011-07-08 09:55:00,49.84,50.18,49.74,49.99,331700.0,32.1001,32.3191,32.0357,32.1967,331700.0
2011-07-08 10:00:00,49.99,50.02,49.71,49.71,321400.0,32.1967,32.216,32.0164,32.0164,321400.0
2011-07-08 10:05:00,49.71,49.75,49.5,49.53,199400.0,32.0164,32.0421,31.8811,31.9004,199400.0
2011-07-08 10:10:00,49.53,49.8,49.46,49.76,149700.0,31.9004,32.0743,31.8553,32.0486,149700.0
2011-07-08 10:15:00,49.75,49.79,49.52,49.62,88300.0,32.0421,32.0679,31.894,31.9584,88300.0
2011-07-08 10:20:00,49.62,49.69,49.39,49.39,166100.0,31.9584,32.0035,31.8103,31.8103,166100.0
2011-07-08 10:25:00,49.39,49.39,49.15,49.2,168500.0,31.8103,31.8103,31.6557,31.6879,168500.0
2011-07-08 10:30:00,49.19,49.32,49.02,49.08,116500.0,31.6814,31.7652,31.572,31.6106,116500.0
2011-07-08 10:35:00,49.08,49.32,49.06,49.28,142200.0,31.6106,31.7652,31.5977,31.7394,142200.0
2011-07-08 10:40:00,49.27,49.28,49.02,49.07,139900.0,31.733,31.7394,31.572,31.6042,139900.0
2011-07-08 10:45:00,49.07,49.23,48.88,48.92,159400.0,31.6042,31.7072,31.4818,31.5076,159400.0
2011-07-08 10:50:00,48.91,49.08,48.76,48.97,193600.0,31.5011,31.6106,31.4045,31.5398,193600.0
2011-07-08 10:55:00,48.98,49.15,48.88,49.14,127300.0,31.5462,31.6557,31.4818,31.6492,127300.0
2011-07-08 11:00:00,49.13,49.22,48.96,49.05,150700.0,31.6428,31.7008,31.5333,31.5913,150700.0
2011-07-08 11:05:00,49.04,49.2,48.99,49.2,98800.0,31.5848,31.6879,31.5526,31.6879,98800.0
2011-07-08 11:10:00,49.2,49.26,49.05,49.19,83100.0,31.6879,31.7265,31.5913,31.6814,83100.0
2011-07-08 11:15:00,49.18,49.3,49.13,49.28,56700.0,31.675,31.7523,31.6428,31.7394,56700.0
2011-07-08 11:20:00,49.28,49.35,49.24,49.32,62900.0,31.7394,31.7845,31.7137,31.7652,62900.0
2011-07-08 11:25:00,49.32,49.33,49.23,49.26,49900.0,31.7652,31.7716,31.7072,31.7265,49900.0
2011-07-08 11:30:00,49.27,49.39,49.2,49.36,91000.0,31.733,31.8103,31.6879,31.7909,91000.0
2011-07-08 11:35:00,49.35,49.66,49.35,49.65,116800.0,31.7845,31.9842,31.7845,31.9777,116800.0
2011-07-08 11:40:00,49.64,49.7,49.44,49.47,119700.0,31.9713,32.0099,31.8425,31.8618,119700.0
2011-07-08 11:45:00,49.47,49.57,49.43,49.56,62300.0,31.8618,31.9262,31.836,31.9198,62300.0
2011-07-08 11:50:00,49.56,49.7,49.5,49.63,73100.0,31.9198,32.0099,31.8811,31.9648,73100.0
2011-07-08 11:55:00,49.63,49.83,49.63,49.74,109400.0,31.9648,32.0936,31.9648,32.0357,109400.0
2011-07-08 12:00:00,49.74,49.8,49.74,49.78,32300.0,32.0357,32.0743,32.0357,32.0614,32300.0
2011-07-08 12:05:00,49.77,49.9,49.75,49.88,55100.0,32.055,32.1387,32.0421,32.1259,55100.0
2011-07-08 12:10:00,49.89,49.93,49.74,49.8,58500.0,32.1323,32.1581,32.0357,32.0743,58500.0
2011-07-08 12:15:00,49.81,49.87,49.76,49.86,31400.0,32.0808,32.1194,32.0486,32.113,31400.0
2011-07-08 12:20:00,49.87,49.9,49.75,49.78,43000.0,32.1194,32.1387,32.0421,32.0614,43000.0
2011-07-08 12:25:00,49.78,49.8,49.7,49.8,36900.0,32.0614,32.0743,32.0099,32.0743,36900.0
2011-07-08 12:30:00,49.8,49.85,49.79,49.84,14400.0,32.0743,32.1065,32.0679,32.1001,14400.0
2011-07-08 12:35:00,49.84,49.88,49.8,49.8,47700.0,32.1001,32.1259,32.0743,32.0743,47700.0
2011-07-08 12:40:00,49.79,49.81,49.72,49.74,27700.0,32.0679,32.0808,32.0228,32.0357,27700.0
2011-07-08 12:45:00,49.74,49.76,49.65,49.73,37000.0,32.0357,32.0486,31.9777,32.0292,37000.0
2011-07-08 12:50:00,49.74,49.85,49.74,49.83,36500.0,32.0357,32.1065,32.0357,32.0936,36500.0
2011-07-08 12:55:00,49.83,49.89,49.81,49.81,25700.0,32.0936,32.1323,32.0808,32.0808,25700.0
2011-07-08 13:00:00,49.81,49.81,49.7,49.7,42200.0,32.0808,32.0808,32.0099,32.0099,42200.0
2011-07-08 13:05:00,49.71,49.79,49.68,49.74,45600.0,32.0164,32.0679,31.997,32.0357,45600.0
2011-07-08 13:10:00,49.74,49.81,49.7,49.79,59100.0,32.0357,32.0808,32.0099,32.0679,59100.0
2011-07-08 13:15:00,49.8,49.84,49.8,49.82,18900.0,32.0743,32.1001,32.0743,32.0872,18900.0
2011-07-08 13:20:00,49.82,49.83,49.8,49.81,12000.0,32.0872,32.0936,32.0743,32.0808,12000.0
2011-07-08 13:25:00,49.81,49.89,49.79,49.89,27900.0,32.0808,32.1323,32.0679,32.1323,27900.0
2011-07-08 13:30:00,49.9,50.11,49.9,50.06,80500.0,32.1387,32.274,32.1387,32.2418,80500.0
2011-07-08 13:35:00,50.06,50.11,50.05,50.06,44900.0,32.2418,32.274,32.2353,32.2418,44900.0
2011-07-08 13:40:00,50.05,50.05,49.96,50.01,57500.0,32.2353,32.2353,32.1774,32.2096,57500.0
2011-07-08 13:45:00,50.01,50.05,49.98,50.0,39800.0,32.2096,32.2353,32.1903,32.2031,39800.0
2011-07-08 13:50:00,50.0,50.05,49.99,50.04,34700.0,32.2031,32.2353,32.1967,32.2289,34700.0
2011-07-08 13:55:00,50.06,50.09,49.99,50.03,33100.0,32.2418,32.2611,32.1967,32.2225,33100.0
2011-07-08 14:00:00,50.03,50.05,49.96,49.97,56000.0,32.2225,32.2353,32.1774,32.1838,56000.0
2011-07-08 14:05:00,49.97,50.02,49.92,50.0,46400.0,32.1838,32.216,32.1516,32.2031,46400.0
2011-07-08 14:10:00,50.0,50.03,49.95,50.02,37900.0,32.2031,32.2225,32.1709,32.216,37900.0
2011-07-08 14:15:00,50.01,50.07,49.98,50.07,34200.0,32.2096,32.2482,32.1903,32.2482,34200.0
2011-07-08 14:20:00,50.07,50.07,50.0,50.01,24100.0,32.2482,32.2482,32.2031,32.2096,24100.0
2011-07-08 14:25:00,50.01,50.05,50.0,50.04,20400.0,32.2096,32.2353,32.2031,32.2289,20400.0
2011-07-08 14:30:00,50.04,50.15,50.03,50.15,64300.0,32.2289,32.2997,32.2225,32.2997,64300.0
2011-07-08 14:35:00,50.14,50.22,50.11,50.13,62100.0,32.2933,32.3448,32.274,32.2869,62100.0
2011-07-08 14:40:00,50.14,50.18,50.04,50.05,39200.0,32.2933,32.3191,32.2289,32.2353,39200.0
2011-07-08 14:45:00,50.05,50.09,50.05,50.06,28700.0,32.2353,32.2611,32.2353,32.2418,28700.0
2011-07-08 14:50:00,50.07,50.07,50.0,50.0,103800.0,32.2482,32.2482,32.2031,32.2031,103800.0
2011-07-08 14:55:00,50.01,50.03,50.0,50.02,38200.0,32.2096,32.2225,32.2031,32.216,38200.0
2011-07-08 15:00:00,50.02,50.1,50.01,50.1,45800.0,32.216,32.2675,32.2096,32.2675,45800.0
2011-07-08 15:05:00,50.09,50.17,50.09,50.14,44300.0,32.2611,32.3126,32.2611,32.2933,44300.0
2011-07-08 15:10:00,50.13,50.14,50.04,50.1,38600.0,32.2869,32.2933,32.2289,32.2675,38600.0
2011-07-08 15:15:00,50.1,50.1,50.0,50.01,45100.0,32.2675,32.2675,32.2031,32.2096,45100.0
2011-07-08 15:20:00,50.01,50.04,50.0,50.03,32800.0,32.2096,32.2289,32.2031,32.2225,32800.0
2011-07-08 15:25:00,50.04,50.08,50.03,50.05,60800.0,32.2289,32.2547,32.2225,32.2353,60800.0
2011-07-08 15:30:00,50.04,50.22,50.03,50.21,85300.0,32.2289,32.3448,32.2225,32.3384,85300.0
2011-07-08 15:35:00,50.22,50.35,50.21,50.33,94500.0,32.3448,32.4286,32.3384,32.4157,94500.0
2011-07-08 15:40:00,50.33,50.34,50.22,50.23,114400.0,32.4157,32.4221,32.3448,32.3513,114400.0
2011-07-08 15:45:00,50.22,50.28,50.2,50.24,126300.0,32.3448,32.3835,32.332,32.3577,126300.0
2011-07-08 15:50:00,50.24,50.3,50.23,50.26,119800.0,32.3577,32.3964,32.3513,32.3706,119800.0
2011-07-08 15:55:00,50.26,50.27,50.21,50.25,191300.0,32.3706,32.377,32.3384,32.3642,191300.0
2011-07-11 09:30:00,49.45,49.53,49.35,49.5,79100.0,31.8489,31.9004,31.7845,31.8811,79100.0
2011-07-11 09:35:00,49.5,49.68,49.39,49.46,84500.0,31.8811,31.997,31.8103,31.8553,84500.0
2011-07-11 09:40:00,49.49,49.74,49.46,49.69,118100.0,31.8747,32.0357,31.8553,32.0035,118100.0
2011-07-11 09:45:00,49.7,49.73,49.55,49.64,55700.0,32.0099,32.0292,31.9133,31.9713,55700.0
2011-07-11 09:50:00,49.63,49.74,49.63,49.71,74500.0,31.9648,32.0357,31.9648,32.0164,74500.0
2011-07-11 09:55:00,49.71,49.74,49.57,49.59,34700.0,32.0164,32.0357,31.9262,31.9391,34700.0
2011-07-11 10:00:00,49.59,49.75,49.59,49.65,56200.0,31.9391,32.0421,31.9391,31.9777,56200.0
2011-07-11 10:05:00,49.65,49.69,49.59,49.6,52300.0,31.9777,32.0035,31.9391,31.9455,52300.0
2011-07-11 10:10:00,49.6,49.66,49.52,49.66,33200.0,31.9455,31.9842,31.894,31.9842,33200.0
2011-07-11 10:15:00,49.66,49.68,49.55,49.57,33800.0,31.9842,31.997,31.9133,31.9262,33800.0
2011-07-11 10:20:00,49.57,49.62,49.49,49.61,34100.0,31.9262,31.9584,31.8747,31.952,34100.0
2011-07-11 10:25:00,49.59,49.64,49.51,49.62,31100.0,31.9391,31.9713,31.8875,31.9584,31100.0
2011-07-11 10:30:00,49.63,49.74,49.6,49.69,41100.0,31.9648,32.0357,31.9455,32.0035,41100.0
2011-07-11 10:35:00,49.68,49.69,49.59,49.6,34100.0,31.997,32.0035,31.9391,31.9455,34100.0
2011-07-11 10:40:00,49.59,49.68,49.59,49.63,35300.0,31.9391,31.997,31.9391,31.9648,35300.0
2011-07-11 10:45:00,49.63,49.75,49.59,49.71,39400.0,31.9648,32.0421,31.9391,32.0164,39400.0
2011-07-11 10:50:00,49.72,49.77,49.69,49.7,45900.0,32.0228,32.055,32.0035,32.0099,45900.0
2011-07-11 10:55:00,49.71,49.74,49.58,49.59,31400.0,32.0164,32.0357,31.9326,31.9391,31400.0
2011-07-11 11:00:00,49.59,49.64,49.54,49.58,80400.0,31.9391,31.9713,31.9069,31.9326,80400.0
2011-07-11 11:05:00,49.58,49.63,49.49,49.55,36600.0,31.9326,31.9648,31.8747,31.9133,36600.0
2011-07-11 11:10:00,49.55,49.64,49.54,49.64,34100.0,31.9133,31.9713,31.9069,31.9713,34100.0
2011-07-11 11:15:00,49.65,49.71,49.62,49.69,13500.0,31.9777,32.0164,31.9584,32.0035,13500.0
2011-07-11 11:20:00,49.68,49.81,49.68,49.75,32800.0,31.997,32.0808,31.997,32.0421,32800.0
2011-07-11 11:25:00,49.76,49.8,49.74,49.8,19800.0,32.0486,32.0743,32.0357,32.0743,19800.0
2011-07-11 11:30:00,49.79,49.9,49.78,49.79,46300.0,32.0679,32.1387,32.0614,32.0679,46300.0
2011-07-11 11:35:00,49.79,49.8,49.69,49.71,31100.0,32.0679,32.0743,32.0035,32.0164,31100.0
2011-07-11 11:40:00,49.71,49.75,49.66,49.69,9900.0,32.0164,32.0421,31.9842,32.0035,9900.0
2011-07-11 11:45:00,49.7,49.7,49.63,49.65,17900.0,32.0099,32.0099,31.9648,31.9777,17900.0
2011-07-11 11:50:00,49.66,49.76,49.64,49.73,14500.0,31.9842,32.0486,31.9713,32.0292,14500.0
2011-07-11 11:55:00,49.73,49.74,49.61,49.62,16000.0,32.0292,32.0357,31.952,31.9584,16000.0
2011-07-11 12:00:00,49.62,49.63,49.58,49.61,20700.0,31.9584,31.9648,31.9326,31.952,20700.0
2011-07-11 12:05:00,49.6,49.62,49.57,49.59,19500.0,31.9455,31.9584,31.9262,31.9391,19500.0
2011-07-11 12:10:00,49.58,49.58,49.45,49.47,18700.0,31.9326,31.9326,31.8489,31.8618,18700.0
2011-07-11 12:15:00,49.47,49.55,49.47,49.55,36100.0,31.8618,31.9133,31.8618,31.9133,36100.0
2011-07-11 12:20:00,49.56,49.59,49.48,49.48,21400.0,31.9198,31.9391,31.8682,31.8682,21400.0
2011-07-11 12:25:00,49.48,49.55,49.48,49.52,11600.0,31.8682,31.9133,31.8682,31.894,11600.0
2011-07-11 12:30:00,49.53,49.53,49.42,49.43,20500.0,31.9004,31.9004,31.8296,31.836,20500.0
2011-07-11 12:35:00,49.44,49.45,49.39,49.44,32800.0,31.8425,31.8489,31.8103,31.8425,32800.0
2011-07-11 12:40:00,49.45,49.51,49.45,49.49,21000.0,31.8489,31.8875,31.8489,31.8747,21000.0
2011-07-11 12:45:00,49.48,49.48,49.31,49.34,17400.0,31.8682,31.8682,31.7587,31.7781,17400.0
2011-07-11 12:50:00,49.3,49.34,49.27,49.3,16000.0,31.7523,31.7781,31.733,31.7523,16000.0
2011-07-11 12:55:00,49.31,49.32,49.26,49.27,12900.0,31.7587,31.7652,31.7265,31.733,12900.0
2011-07-11 13:00:00,49.28,49.31,49.27,49.28,14400.0,31.7394,31.7587,31.733,31.7394,14400.0
2011-07-11 13:05:00,49.28,49.29,49.2,49.24,19700.0,31.7394,31.7459,31.6879,31.7137,19700.0
2011-07-11 13:10:00,49.24,49.28,49.21,49.28,9700.0,31.7137,31.7394,31.6943,31.7394,9700.0
2011-07-11 13:15:00,49.28,49.28,49.16,49.19,16300.0,31.7394,31.7394,31.6621,31.6814,16300.0
2011-07-11 13:20:00,49.18,49.27,49.17,49.27,15500.0,31.675,31.733,31.6686,31.733,15500.0
2011-07-11 13:25:00,49.26,49.32,49.26,49.3,9800.0,31.7265,31.7652,31.7265,31.7523,9800.0
2011-07-11 13:30:00,49.3,49.41,49.3,49.37,22100.0,31.7523,31.8231,31.7523,31.7974,22100.0
2011-07-11 13:35:00,49.37,49.37,49.31,49.31,11800.0,31.7974,31.7974,31.7587,31.7587,11800.0
2011-07-11 13:40:00,49.31,49.34,49.25,49.32,10600.0,31.7587,31.7781,31.7201,31.7652,10600.0
2011-07-11 13:45:00,49.32,49.4,49.3,49.39,15100.0,31.7652,31.8167,31.7523,31.8103,15100.0
2011-07-11 13:50:00,49.4,49.42,49.34,49.37,11900.0,31.8167,31.8296,31.7781,31.7974,11900.0
2011-07-11 13:55:00,49.37,49.4,49.35,49.37,24600.0,31.7974,31.8167,31.7845,31.7974,24600.0
2011-07-11 14:00:00,49.38,49.38,49.32,49.32,29100.0,31.8038,31.8038,31.7652,31.7652,29100.0
2011-07-11 14:05:00,49.33,49.33,49.28,49.32,15400.0,31.7716,31.7716,31.7394,31.7652,15400.0
2011-07-11 14:10:00,49.32,49.34,49.29,49.29,14600.0,31.7652,31.7781,31.7459,31.7459,14600.0
2011-07-11 14:15:00,49.29,49.29,49.15,49.17,33400.0,31.7459,31.7459,31.6557,31.6686,33400.0
2011-07-11 14:20:00,49.18,49.25,49.14,49.14,19300.0,31.675,31.7201,31.6492,31.6492,19300.0
2011-07-11 14:25:00,49.14,49.17,49.09,49.09,45400.0,31.6492,31.6686,31.617,31.617,45400.0
2011-07-11 14:30:00,49.09,49.09,49.0,49.03,34600.0,31.617,31.617,31.5591,31.5784,34600.0
2011-07-11 14:35:00,49.04,49.18,49.03,49.18,27100.0,31.5848,31.675,31.5784,31.675,27100.0
2011-07-11 14:40:00,49.17,49.24,49.14,49.23,26500.0,31.6686,31.7137,31.6492,31.7072,26500.0
2011-07-11 14:45:00,49.22,49.23,49.15,49.15,25700.0,31.7008,31.7072,31.6557,31.6557,25700.0
2011-07-11 14:50:00,49.14,49.16,49.11,49.11,27600.0,31.6492,31.6621,31.6299,31.6299,27600.0
2011-07-11 14:55:00,49.11,49.13,49.06,49.08,18200.0,31.6299,31.6428,31.5977,31.6106,18200.0
2011-07-11 15:00:00,49.09,49.19,49.09,49.12,34500.0,31.617,31.6814,31.617,31.6364,34500.0
2011-07-11 15:05:00,49.12,49.13,49.05,49.06,40300.0,31.6364,31.6428,31.5913,31.5977,40300.0
2011-07-11 15:10:00,49.07,49.14,49.07,49.07,35900.0,31.6042,31.6492,31.6042,31.6042,35900.0
2011-07-11 15:15:00,49.08,49.11,49.03,49.03,37600.0,31.6106,31.6299,31.5784,31.5784,37600.0
2011-07-11 15:20:00,49.04,49.12,49.02,49.11,51300.0,31.5848,31.6364,31.572,31.6299,51300.0
2011-07-11 15:25:00,49.11,49.17,49.05,49.14,46800.0,31.6299,31.6686,31.5913,31.6492,46800.0
2011-07-11 15:30:00,49.14,49.16,49.09,49.09,84600.0,31.6492,31.6621,31.617,31.617,84600.0
2011-07-11 15:35:00,49.08,49.11,49.01,49.05,54600.0,31.6106,31.6299,31.5655,31.5913,54600.0
2011-07-11 15:40:00,49.05,49.12,49.04,49.09,71300.0,31.5913,31.6364,31.5848,31.617,71300.0
2011-07-11 15:45:00,49.09,49.11,48.98,48.98,112000.0,31.617,31.6299,31.5462,31.5462,112000.0
2011-07-11 15:50:00,48.99,49.01,48.93,48.98,83900.0,31.5526,31.5655,31.514,31.5462,83900.0
2011-07-11 15:55:00,48.98,49.09,48.97,49.09,136800.0,31.5462,31.617,31.5398,31.617,136800.0
2011-07-12 09:30:00,48.59,48.65,48.34,48.41,114700.0,31.295,31.3337,31.134,31.1791,114700.0
2011-07-12 09:35:00,48.45,48.45,48.2,48.27,47900.0,31.2048,31.2048,31.0438,31.0889,47900.0
2011-07-12 09:40:00,48.28,48.37,48.03,48.27,77200.0,31.0954,31.1533,30.9343,31.0889,77200.0
2011-07-12 09:45:00,48.2,48.24,47.94,47.95,116800.0,31.0438,31.0696,30.8764,30.8828,116800.0
2011-07-12 09:50:00,47.95,48.05,47.6,47.67,134200.0,30.8828,30.9472,30.6574,30.7025,134200.0
2011-07-12 09:55:00,47.67,47.98,47.65,47.97,110600.0,30.7025,30.9021,30.6896,30.8957,110600.0
2011-07-12 10:00:00,48.0,48.04,47.89,48.03,76700.0,30.915,30.9408,30.8442,30.9343,76700.0
2011-07-12 10:05:00,48.03,48.36,48.01,48.35,170700.0,30.9343,31.1469,30.9215,31.1404,170700.0
2011-07-12 10:10:00,48.35,48.4,48.21,48.21,150000.0,31.1404,31.1726,31.0503,31.0503,150000.0
2011-07-12 10:15:00,48.22,48.42,48.21,48.36,74000.0,31.0567,31.1855,31.0503,31.1469,74000.0
2011-07-12 10:20:00,48.36,48.49,48.34,48.36,112100.0,31.1469,31.2306,31.134,31.1469,112100.0
2011-07-12 10:25:00,48.36,48.46,48.32,48.44,87800.0,31.1469,31.2113,31.1211,31.1984,87800.0
2011-07-12 10:30:00,48.44,48.57,48.4,48.56,48000.0,31.1984,31.2821,31.1726,31.2757,48000.0
2011-07-12 10:35:00,48.56,48.62,48.51,48.54,38800.0,31.2757,31.3143,31.2435,31.2628,38800.0
2011-07-12 10:40:00,48.53,48.57,48.42,48.53,60200.0,31.2564,31.2821,31.1855,31.2564,60200.0
2011-07-12 10:45:00,48.52,48.61,48.43,48.48,57200.0,31.2499,31.3079,31.192,31.2242,57200.0
2011-07-12 10:50:00,48.5,48.5,48.33,48.42,41000.0,31.237,31.237,31.1276,31.1855,41000.0
2011-07-12 10:55:00,48.43,48.48,48.41,48.46,70300.0,31.192,31.2242,31.1791,31.2113,70300.0
2011-07-12 11:00:00,48.46,48.57,48.42,48.51,27500.0,31.2113,31.2821,31.1855,31.2435,27500.0
2011-07-12 11:05:00,48.51,48.51,48.31,48.31,27800.0,31.2435,31.2435,31.1147,31.1147,27800.0
2011-07-12 11:10:00,48.31,48.35,48.24,48.24,25400.0,31.1147,31.1404,31.0696,31.0696,25400.0
2011-07-12 11:15:00,48.24,48.24,48.16,48.19,37800.0,31.0696,31.0696,31.0181,31.0374,37800.0
2011-07-12 11:20:00,48.19,48.28,48.17,48.26,52600.0,31.0374,31.0954,31.0245,31.0825,52600.0
2011-07-12 11:25:00,48.26,48.34,48.2,48.3,39100.0,31.0825,31.134,31.0438,31.1082,39100.0
2011-07-12 11:30:00,48.31,48.37,48.31,48.34,26600.0,31.1147,31.1533,31.1147,31.134,26600.0
2011-07-12 11:35:00,48.34,48.38,48.31,48.34,30000.0,31.134,31.1598,31.1147,31.134,30000.0
2011-07-12 11:40:00,48.35,48.44,48.34,48.41,138400.0,31.1404,31.1984,31.134,31.1791,138400.0
2011-07-12 11:45:00,48.43,48.52,48.41,48.48,69700.0,31.192,31.2499,31.1791,31.2242,69700.0
2011-07-12 11:50:00,48.46,48.51,48.45,48.48,48700.0,31.2113,31.2435,31.2048,31.2242,48700.0
2011-07-12 11:55:00,48.48,48.55,48.47,48.55,42500.0,31.2242,31.2692,31.2177,31.2692,42500.0
2011-07-12 12:00:00,48.54,48.57,48.47,48.52,40800.0,31.2628,31.2821,31.2177,31.2499,40800.0
2011-07-12 12:05:00,48.52,48.58,48.5,48.56,24400.0,31.2499,31.2886,31.237,31.2757,24400.0
2011-07-12 12:10:00,48.56,48.58,48.54,48.56,24700.0,31.2757,31.2886,31.2628,31.2757,24700.0
2011-07-12 12:15:00,48.55,48.55,48.48,48.49,23700.0,31.2692,31.2692,31.2242,31.2306,23700.0
2011-07-12 12:20:00,48.49,48.54,48.49,48.53,17600.0,31.2306,31.2628,31.2306,31.2564,17600.0
2011-07-12 12:25:00,48.52,48.53,48.43,48.43,20100.0,31.2499,31.2564,31.192,31.192,20100.0
2011-07-12 12:30:00,48.44,48.51,48.44,48.49,27500.0,31.1984,31.2435,31.1984,31.2306,27500.0
2011-07-12 12:35:00,48.49,48.5,48.43,48.43,73500.0,31.2306,31.237,31.192,31.192,73500.0
2011-07-12 12:40:00,48.42,48.44,48.37,48.41,31200.0,31.1855,31.1984,31.1533,31.1791,31200.0
2011-07-12 12:45:00,48.4,48.45,48.35,48.36,19100.0,31.1726,31.2048,31.1404,31.1469,19100.0
2011-07-12 12:50:00,48.36,48.36,48.26,48.28,13600.0,31.1469,31.1469,31.0825,31.0954,13600.0
2011-07-12 12:55:00,48.29,48.34,48.26,48.29,16200.0,31.1018,31.134,31.0825,31.1018,16200.0
2011-07-12 13:00:00,48.29,48.3,48.21,48.22,23700.0,31.1018,31.1082,31.0503,31.0567,23700.0
2011-07-12 13:05:00,48.22,48.28,48.22,48.26,36300.0,31.0567,31.0954,31.0567,31.0825,36300.0
2011-07-12 13:10:00,48.26,48.32,48.25,48.28,45400.0,31.0825,31.1211,31.076,31.0954,45400.0
2011-07-12 13:15:00,48.28,48.29,48.18,48.26,29600.0,31.0954,31.1018,31.0309,31.0825,29600.0
2011-07-12 13:20:00,48.25,48.36,48.25,48.34,21200.0,31.076,31.1469,31.076,31.134,21200.0
2011-07-12 13:25:00,48.33,48.33,48.19,48.19,20800.0,31.1276,31.1276,31.0374,31.0374,20800.0
2011-07-12 13:30:00,48.18,48.27,48.16,48.27,17600.0,31.0309,31.0889,31.0181,31.0889,17600.0
2011-07-12 13:35:00,48.27,48.32,48.23,48.32,14100.0,31.0889,31.1211,31.0631,31.1211,14100.0
2011-07-12 13:40:00,48.32,48.36,48.28,48.31,21000.0,31.1211,31.1469,31.0954,31.1147,21000.0
2011-07-12 13:45:00,48.32,48.4,48.3,48.39,14900.0,31.1211,31.1726,31.1082,31.1662,14900.0
2011-07-12 13:50:00,48.4,48.42,48.3,48.31,20800.0,31.1726,31.1855,31.1082,31.1147,20800.0
2011-07-12 13:55:00,48.31,48.35,48.29,48.33,10800.0,31.1147,31.1404,31.1018,31.1276,10800.0
2011-07-12 14:00:00,48.32,48.44,48.27,48.3,54600.0,31.1211,31.1984,31.0889,31.1082,54600.0
2011-07-12 14:05:00,48.3,48.4,48.28,48.37,46100.0,31.1082,31.1726,31.0954,31.1533,46100.0
2011-07-12 14:10:00,48.37,48.5,48.37,48.39,150600.0,31.1533,31.237,31.1533,31.1662,150600.0
2011-07-12 14:15:00,48.4,48.51,48.4,48.48,51400.0,31.1726,31.2435,31.1726,31.2242,51400.0
2011-07-12 14:20:00,48.49,48.56,48.47,48.52,34200.0,31.2306,31.2757,31.2177,31.2499,34200.0
2011-07-12 14:25:00,48.52,48.58,48.47,48.54,53800.0,31.2499,31.2886,31.2177,31.2628,53800.0
2011-07-12 14:30:00,48.55,48.6,48.46,48.53,37800.0,31.2692,31.3015,31.2113,31.2564,37800.0
2011-07-12 14:35:00,48.52,48.53,48.39,48.43,30500.0,31.2499,31.2564,31.1662,31.192,30500.0
2011-07-12 14:40:00,48.44,48.47,48.4,48.4,32800.0,31.1984,31.2177,31.1726,31.1726,32800.0
2011-07-12 14:45:00,48.4,48.45,48.39,48.43,33900.0,31.1726,31.2048,31.1662,31.192,33900.0
2011-07-12 14:50:00,48.43,48.43,48.3,48.33,28500.0,31.192,31.192,31.1082,31.1276,28500.0
2011-07-12 14:55:00,48.33,48.33,48.27,48.28,29400.0,31.1276,31.1276,31.0889,31.0954,29400.0
2011-07-12 15:00:00,48.27,48.37,48.27,48.33,40300.0,31.0889,31.1533,31.0889,31.1276,40300.0
2011-07-12 15:05:00,48.33,48.36,48.27,48.28,40300.0,31.1276,31.1469,31.0889,31.0954,40300.0
2011-07-12 15:10:00,48.28,48.34,48.22,48.22,30800.0,31.0954,31.134,31.0567,31.0567,30800.0
2011-07-12 15:15:00,48.22,48.36,48.22,48.36,37900.0,31.0567,31.1469,31.0567,31.1469,37900.0
2011-07-12 15:20:00,48.36,48.44,48.31,48.38,53200.0,31.1469,31.1984,31.1147,31.1598,53200.0
2011-07-12 15:25:00,48.37,48.37,48.22,48.33,63300.0,31.1533,31.1533,31.0567,31.1276,63300.0
2011-07-12 15:30:00,48.32,48.35,48.26,48.29,47500.0,31.1211,31.1404,31.0825,31.1018,47500.0
2011-07-12 15:35:00,48.29,48.38,48.23,48.36,54200.0,31.1018,31.1598,31.0631,31.1469,54200.0
2011-07-12 15:40:00,48.36,48.36,48.23,48.23,54700.0,31.1469,31.1469,31.0631,31.0631,54700.0
2011-07-12 15:45:00,48.23,48.27,48.04,48.06,80000.0,31.0631,31.0889,30.9408,30.9537,80000.0
2011-07-12 15:50:00,48.06,48.13,48.04,48.04,72400.0,30.9537,30.9987,30.9408,30.9408,72400.0
2011-07-12 15:55:00,48.05,48.11,48.04,48.05,108600.0,30.9472,30.9859,30.9408,30.9472,108600.0
2011-07-13 09:30:00,48.25,48.35,47.82,47.84,89400.0,31.076,31.1404,30.7991,30.812,89400.0
2011-07-13 09:35:00,47.83,47.85,47.55,47.58,106700.0,30.8055,30.8184,30.6252,30.6445,106700.0
2011-07-13 09:40:00,47.55,47.59,47.2,47.23,227400.0,30.6252,30.6509,30.3998,30.4191,227400.0
2011-07-13 09:45:00,47.24,47.46,47.24,47.36,212600.0,30.4255,30.5672,30.4255,30.5028,212600.0
2011-07-13 09:50:00,47.37,47.38,47.29,47.33,106000.0,30.5093,30.5157,30.4577,30.4835,106000.0
2011-07-13 09:55:00,47.34,47.39,47.29,47.35,153900.0,30.4899,30.5221,30.4577,30.4964,153900.0
2011-07-13 10:00:00,47.36,47.65,47.35,47.63,218500.0,30.5028,30.6896,30.4964,30.6767,218500.0
2011-07-13 10:05:00,47.64,47.7,47.61,47.65,73200.0,30.6832,30.7218,30.6638,30.6896,73200.0
2011-07-13 10:10:00,47.64,47.76,47.59,47.66,129800.0,30.6832,30.7604,30.6509,30.696,129800.0
2011-07-13 10:15:00,47.66,47.73,47.64,47.67,52800.0,30.696,30.7411,30.6832,30.7025,52800.0
2011-07-13 10:20:00,47.68,47.84,47.63,47.84,188600.0,30.7089,30.812,30.6767,30.812,188600.0
2011-07-13 10:25:00,47.84,47.86,47.75,47.76,71400.0,30.812,30.8248,30.754,30.7604,71400.0
2011-07-13 10:30:00,47.77,48.04,47.77,48.03,166300.0,30.7669,30.9408,30.7669,30.9343,166300.0
2011-07-13 10:35:00,48.03,48.04,47.94,47.95,108600.0,30.9343,30.9408,30.8764,30.8828,108600.0
2011-07-13 10:40:00,47.95,48.0,47.91,47.98,50300.0,30.8828,30.915,30.857,30.9021,50300.0
2011-07-13 10:45:00,47.99,48.01,47.9,48.0,67800.0,30.9086,30.9215,30.8506,30.915,67800.0
2011-07-13 10:50:00,48.0,48.24,47.96,48.21,125000.0,30.915,31.0696,30.8893,31.0503,125000.0
2011-07-13 10:55:00,48.22,48.35,48.09,48.3,127900.0,31.0567,31.1404,30.973,31.1082,127900.0
2011-07-13 11:00:00,48.31,48.37,48.23,48.25,100100.0,31.1147,31.1533,31.0631,31.076,100100.0
2011-07-13 11:05:00,48.26,48.41,48.25,48.37,46700.0,31.0825,31.1791,31.076,31.1533,46700.0
2011-07-13 11:10:00,48.36,48.48,48.36,48.46,32400.0,31.1469,31.2242,31.1469,31.2113,32400.0
2011-07-13 11:15:00,48.46,48.56,48.44,48.54,41100.0,31.2113,31.2757,31.1984,31.2628,41100.0
2011-07-13 11:20:00,48.54,48.55,48.49,48.49,17600.0,31.2628,31.2692,31.2306,31.2306,17600.0
2011-07-13 11:25:00,48.49,48.52,48.43,48.45,33200.0,31.2306,31.2499,31.192,31.2048,33200.0
2011-07-13 11:30:00,48.45,48.47,48.36,48.47,19000.0,31.2048,31.2177,31.1469,31.2177,19000.0
2011-07-13 11:35:00,48.48,48.48,48.41,48.43,15600.0,31.2242,31.2242,31.1791,31.192,15600.0
2011-07-13 11:40:00,48.43,48.43,48.32,48.38,33200.0,31.192,31.192,31.1211,31.1598,33200.0
2011-07-13 11:45:00,48.38,48.39,48.26,48.29,35000.0,31.1598,31.1662,31.0825,31.1018,35000.0
2011-07-13 11:50:00,48.28,48.37,48.27,48.37,57700.0,31.0954,31.1533,31.0889,31.1533,57700.0
2011-07-13 11:55:00,48.37,48.44,48.37,48.39,22500.0,31.1533,31.1984,31.1533,31.1662,22500.0
2011-07-13 12:00:00,48.39,48.5,48.39,48.5,41800.0,31.1662,31.237,31.1662,31.237,41800.0
2011-07-13 12:05:00,48.5,48.5,48.44,48.5,29200.0,31.237,31.237,31.1984,31.237,29200.0
2011-07-13 12:10:00,48.5,48.5,48.46,48.5,37300.0,31.237,31.237,31.2113,31.237,37300.0
2011-07-13 12:15:00,48.49,48.64,48.48,48.64,132300.0,31.2306,31.3272,31.2242,31.3272,132300.0
2011-07-13 12:20:00,48.63,48.69,48.57,48.59,77100.0,31.3208,31.3594,31.2821,31.295,77100.0
2011-07-13 12:25:00,48.59,48.59,48.54,48.56,21400.0,31.295,31.295,31.2628,31.2757,21400.0
2011-07-13 12:30:00,48.57,48.57,48.43,48.44,39500.0,31.2821,31.2821,31.192,31.1984,39500.0
2011-07-13 12:35:00,48.44,48.45,48.4,48.4,9400.0,31.1984,31.2048,31.1726,31.1726,9400.0
2011-07-13 12:40:00,48.41,48.5,48.41,48.47,17800.0,31.1791,31.237,31.1791,31.2177,17800.0
2011-07-13 12:45:00,48.48,48.57,48.42,48.55,37700.0,31.2242,31.2821,31.1855,31.2692,37700.0
2011-07-13 12:50:00,48.55,48.58,48.5,48.57,16700.0,31.2692,31.2886,31.237,31.2821,16700.0
2011-07-13 12:55:00,48.56,48.58,48.53,48.54,28000.0,31.2757,31.2886,31.2564,31.2628,28000.0
2011-07-13 13:00:00,48.55,48.55,48.44,48.45,31200.0,31.2692,31.2692,31.1984,31.2048,31200.0
2011-07-13 13:05:00,48.45,48.45,48.39,48.44,35400.0,31.2048,31.2048,31.1662,31.1984,35400.0
2011-07-13 13:10:00,48.43,48.45,48.38,48.44,27900.0,31.192,31.2048,31.1598,31.1984,27900.0
2011-07-13 13:15:00,48.44,48.44,48.35,48.4,39100.0,31.1984,31.1984,31.1404,31.1726,39100.0
2011-07-13 13:20:00,48.4,48.4,48.29,48.37,29000.0,31.1726,31.1726,31.1018,31.1533,29000.0
2011-07-13 13:25:00,48.37,48.39,48.34,48.39,11900.0,31.1533,31.1662,31.134,31.1662,11900.0
2011-07-13 13:30:00,48.39,48.5,48.39,48.49,42800.0,31.1662,31.237,31.1662,31.2306,42800.0
2011-07-13 13:35:00,48.5,48.54,48.48,48.52,37100.0,31.237,31.2628,31.2242,31.2499,37100.0
2011-07-13 13:40:00,48.52,48.56,48.51,48.55,18700.0,31.2499,31.2757,31.2435,31.2692,18700.0
2011-07-13 13:45:00,48.54,48.54,48.46,48.48,17200.0,31.2628,31.2628,31.2113,31.2242,17200.0
2011-07-13 13:50:00,48.48,48.52,48.4,48.4,26500.0,31.2242,31.2499,31.1726,31.1726,26500.0
2011-07-13 13:55:00,48.41,48.42,48.37,48.4,58100.0,31.1791,31.1855,31.1533,31.1726,58100.0
2011-07-13 14:00:00,48.41,48.44,48.37,48.44,35600.0,31.1791,31.1984,31.1533,31.1984,35600.0
2011-07-13 14:05:00,48.44,48.5,48.4,48.46,38400.0,31.1984,31.237,31.1726,31.2113,38400.0
2011-07-13 14:10:00,48.46,48.48,48.37,48.39,32300.0,31.2113,31.2242,31.1533,31.1662,32300.0
2011-07-13 14:15:00,48.4,48.47,48.4,48.44,41200.0,31.1726,31.2177,31.1726,31.1984,41200.0
2011-07-13 14:20:00,48.44,48.44,48.31,48.31,28300.0,31.1984,31.1984,31.1147,31.1147,28300.0
2011-07-13 14:25:00,48.3,48.34,48.28,48.31,39600.0,31.1082,31.134,31.0954,31.1147,39600.0
2011-07-13 14:30:00,48.32,48.36,48.24,48.24,72900.0,31.1211,31.1469,31.0696,31.0696,72900.0
2011-07-13 14:35:00,48.24,48.29,48.24,48.28,22200.0,31.0696,31.1018,31.0696,31.0954,22200.0
2011-07-13 14:40:00,48.27,48.31,48.2,48.21,89800.0,31.0889,31.1147,31.0438,31.0503,89800.0
2011-07-13 14:45:00,48.2,48.27,48.16,48.23,67800.0,31.0438,31.0889,31.0181,31.0631,67800.0
2011-07-13 14:50:00,48.23,48.36,48.22,48.35,35500.0,31.0631,31.1469,31.0567,31.1404,35500.0
2011-07-13 14:55:00,48.36,48.4,48.35,48.39,26600.0,31.1469,31.1726,31.1404,31.1662,26600.0
2011-07-13 15:00:00,48.38,48.47,48.36,48.36,36600.0,31.1598,31.2177,31.1469,31.1469,36600.0
2011-07-13 15:05:00,48.36,48.39,48.27,48.32,48100.0,31.1469,31.1662,31.0889,31.1211,48100.0
2011-07-13 15:10:00,48.33,48.35,48.2,48.26,71400.0,31.1276,31.1404,31.0438,31.0825,71400.0
2011-07-13 15:15:00,48.25,48.32,48.22,48.24,71400.0,31.076,31.1211,31.0567,31.0696,71400.0
2011-07-13 15:20:00,48.23,48.28,48.17,48.27,103700.0,31.0631,31.0954,31.0245,31.0889,103700.0
2011-07-13 15:25:00,48.27,48.35,48.25,48.32,78000.0,31.0889,31.1404,31.076,31.1211,78000.0
2011-07-13 15:30:00,48.32,48.32,48.15,48.23,64200.0,31.1211,31.1211,31.0116,31.0631,64200.0
2011-07-13 15:35:00,48.21,48.27,48.11,48.12,46000.0,31.0503,31.0889,30.9859,30.9923,46000.0
2011-07-13 15:40:00,48.12,48.12,48.01,48.08,112100.0,30.9923,30.9923,30.9215,30.9665,112100.0
2011-07-13 15:45:00,48.08,48.11,48.02,48.09,92600.0,30.9665,30.9859,30.9279,30.973,92600.0
2011-07-13 15:50:00,48.09,48.15,48.06,48.11,79800.0,30.973,31.0116,30.9537,30.9859,79800.0
2011-07-13 15:55:00,48.12,48.16,48.1,48.11,88900.0,30.9923,31.0181,30.9794,30.9859,88900.0
2011-07-14 09:30:00,48.27,48.27,47.95,48.01,60400.0,31.0889,31.0889,30.8828,30.9215,60400.0
2011-07-14 09:35:00,48.06,48.06,47.83,47.89,26500.0,30.9537,30.9537,30.8055,30.8442,26500.0
2011-07-14 09:40:00,47.9,48.08,47.9,48.01,21400.0,30.8506,30.9665,30.8506,30.9215,21400.0
2011-07-14 09:45:00,48.0,48.09,47.93,48.09,38100.0,30.915,30.973,30.8699,30.973,38100.0
2011-07-14 09:50:00,48.1,48.17,48.07,48.1,48900.0,30.9794,31.0245,30.9601,30.9794,48900.0
2011-07-14 09:55:00,48.11,48.15,48.04,48.09,46800.0,30.9859,31.0116,30.9408,30.973,46800.0
2011-07-14 10:00:00,48.11,48.19,48.11,48.12,39100.0,30.9859,31.0374,30.9859,30.9923,39100.0
2011-07-14 10:05:00,48.13,48.15,48.01,48.15,57700.0,30.9987,31.0116,30.9215,31.0116,57700.0
2011-07-14 10:10:00,48.14,48.19,47.93,47.97,37500.0,31.0052,31.0374,30.8699,30.8957,37500.0
2011-07-14 10:15:00,47.96,48.07,47.94,48.0,125400.0,30.8893,30.9601,30.8764,30.915,125400.0
2011-07-14 10:20:00,48.0,48.08,47.99,48.02,44600.0,30.915,30.9665,30.9086,30.9279,44600.0
2011-07-14 10:25:00,48.03,48.08,48.0,48.04,47500.0,30.9343,30.9665,30.915,30.9408,47500.0
2011-07-14 10:30:00,48.04,48.06,47.98,48.01,50200.0,30.9408,30.9537,30.9021,30.9215,50200.0
2011-07-14 10:35:00,48.01,48.04,47.97,48.0,37900.0,30.9215,30.9408,30.8957,30.915,37900.0
2011-07-14 10:40:00,47.99,48.01,47.85,47.86,26600.0,30.9086,30.9215,30.8184,30.8248,26600.0
2011-07-14 10:45:00,47.85,47.9,47.81,47.82,26200.0,30.8184,30.8506,30.7926,30.7991,26200.0
2011-07-14 10:50:00,47.82,47.83,47.73,47.79,47000.0,30.7991,30.8055,30.7411,30.7798,47000.0
2011-07-14 10:55:00,47.78,47.82,47.7,47.71,50300.0,30.7733,30.7991,30.7218,30.7282,50300.0
2011-07-14 11:00:00,47.71,47.83,47.7,47.81,27800.0,30.7282,30.8055,30.7218,30.7926,27800.0
2011-07-14 11:05:00,47.82,47.85,47.78,47.78,23800.0,30.7991,30.8184,30.7733,30.7733,23800.0
2011-07-14 11:10:00,47.77,47.77,47.65,47.68,42700.0,30.7669,30.7669,30.6896,30.7089,42700.0
2011-07-14 11:15:00,47.67,47.76,47.66,47.75,33700.0,30.7025,30.7604,30.696,30.754,33700.0
2011-07-14 11:20:00,47.75,47.76,47.69,47.71,26100.0,30.754,30.7604,30.7154,30.7282,26100.0
2011-07-14 11:25:00,47.71,47.76,47.69,47.74,26600.0,30.7282,30.7604,30.7154,30.7476,26600.0
2011-07-14 11:30:00,47.74,47.74,47.49,47.5,116900.0,30.7476,30.7476,30.5865,30.593,116900.0
2011-07-14 11:35:00,47.5,47.56,47.43,47.43,45100.0,30.593,30.6316,30.5479,30.5479,45100.0
2011-07-14 11:40:00,47.43,47.51,47.43,47.5,31800.0,30.5479,30.5994,30.5479,30.593,31800.0
2011-07-14 11:45:00,47.5,47.53,47.48,47.48,27600.0,30.593,30.6123,30.5801,30.5801,27600.0
2011-07-14 11:50:00,47.48,47.5,47.37,47.37,27500.0,30.5801,30.593,30.5093,30.5093,27500.0
2011-07-14 11:55:00,47.36,47.46,47.36,47.45,50300.0,30.5028,30.5672,30.5028,30.5608,50300.0
2011-07-14 12:00:00,47.43,47.45,47.36,47.39,30500.0,30.5479,30.5608,30.5028,30.5221,30500.0
2011-07-14 12:05:00,47.41,47.53,47.41,47.5,19200.0,30.535,30.6123,30.535,30.593,19200.0
2011-07-14 12:10:00,47.51,47.53,47.46,47.52,14000.0,30.5994,30.6123,30.5672,30.6059,14000.0
2011-07-14 12:15:00,47.52,47.56,47.41,47.45,57000.0,30.6059,30.6316,30.535,30.5608,57000.0
2011-07-14 12:20:00,47.45,47.48,47.42,47.45,24500.0,30.5608,30.5801,30.5415,30.5608,24500.0
2011-07-14 12:25:00,47.45,47.5,47.44,47.5,24000.0,30.5608,30.593,30.5543,30.593,24000.0
2011-07-14 12:30:00,47.49,47.55,47.49,47.51,11400.0,30.5865,30.6252,30.5865,30.5994,11400.0
2011-07-14 12:35:00,47.51,47.54,47.5,47.52,14400.0,30.5994,30.6187,30.593,30.6059,14400.0
2011-07-14 12:40:00,47.53,47.61,47.53,47.58,22000.0,30.6123,30.6638,30.6123,30.6445,22000.0
2011-07-14 12:45:00,47.57,47.59,47.5,47.53,16500.0,30.6381,30.6509,30.593,30.6123,16500.0
2011-07-14 12:50:00,47.52,47.55,47.43,47.43,22100.0,30.6059,30.6252,30.5479,30.5479,22100.0
2011-07-14 12:55:00,47.43,47.44,47.34,47.37,17700.0,30.5479,30.5543,30.4899,30.5093,17700.0
2011-07-14 13:00:00,47.38,47.42,47.23,47.26,23300.0,30.5157,30.5415,30.4191,30.4384,23300.0
2011-07-14 13:05:00,47.26,47.41,47.26,47.38,26100.0,30.4384,30.535,30.4384,30.5157,26100.0
2011-07-14 13:10:00,47.38,47.39,47.3,47.3,17400.0,30.5157,30.5221,30.4642,30.4642,17400.0
2011-07-14 13:15:00,47.3,47.34,47.29,47.32,52700.0,30.4642,30.4899,30.4577,30.4771,52700.0
2011-07-14 13:20:00,47.32,47.37,47.29,47.37,43000.0,30.4771,30.5093,30.4577,30.5093,43000.0
2011-07-14 13:25:00,47.35,47.39,47.32,47.39,65400.0,30.4964,30.5221,30.4771,30.5221,65400.0
2011-07-14 13:30:00,47.39,47.62,47.36,47.51,121500.0,30.5221,30.6703,30.5028,30.5994,121500.0
2011-07-14 13:35:00,47.51,47.53,47.26,47.26,89200.0,30.5994,30.6123,30.4384,30.4384,89200.0
2011-07-14 13:40:00,47.26,47.32,47.23,47.28,57200.0,30.4384,30.4771,30.4191,30.4513,57200.0
2011-07-14 13:45:00,47.28,47.28,47.1,47.15,41100.0,30.4513,30.4513,30.3354,30.3676,41100.0
2011-07-14 13:50:00,47.16,47.16,47.04,47.11,36100.0,30.374,30.374,30.2967,30.3418,36100.0
2011-07-14 13:55:00,47.11,47.28,47.08,47.28,27400.0,30.3418,30.4513,30.3225,30.4513,27400.0
2011-07-14 14:00:00,47.28,47.39,47.27,47.29,32600.0,30.4513,30.5221,30.4448,30.4577,32600.0
2011-07-14 14:05:00,47.29,47.3,47.22,47.27,18300.0,30.4577,30.4642,30.4126,30.4448,18300.0
2011-07-14 14:10:00,47.28,47.4,47.27,47.39,178900.0,30.4513,30.5286,30.4448,30.5221,178900.0
2011-07-14 14:15:00,47.39,47.43,47.32,47.32,24700.0,30.5221,30.5479,30.4771,30.4771,24700.0
2011-07-14 14:20:00,47.32,47.35,47.26,47.29,30000.0,30.4771,30.4964,30.4384,30.4577,30000.0
2011-07-14 14:25:00,47.28,47.36,47.22,47.35,42100.0,30.4513,30.5028,30.4126,30.4964,42100.0
2011-07-14 14:30:00,47.35,47.4,47.32,47.38,69400.0,30.4964,30.5286,30.4771,30.5157,69400.0
2011-07-14 14:35:00,47.39,47.41,47.34,47.4,35500.0,30.5221,30.535,30.4899,30.5286,35500.0
2011-07-14 14:40:00,47.4,47.42,47.39,47.42,35600.0,30.5286,30.5415,30.5221,30.5415,35600.0
2011-07-14 14:45:00,47.42,47.42,47.36,47.38,46700.0,30.5415,30.5415,30.5028,30.5157,46700.0
2011-07-14 14:50:00,47.38,47.42,47.35,47.38,34000.0,30.5157,30.5415,30.4964,30.5157,34000.0
2011-07-14 14:55:00,47.37,47.43,47.35,47.43,47400.0,30.5093,30.5479,30.4964,30.5479,47400.0
2011-07-14 15:00:00,47.42,47.46,47.4,47.42,70400.0,30.5415,30.5672,30.5286,30.5415,70400.0
2011-07-14 15:05:00,47.42,47.43,47.27,47.32,65000.0,30.5415,30.5479,30.4448,30.4771,65000.0
2011-07-14 15:10:00,47.32,47.39,47.25,47.39,31000.0,30.4771,30.5221,30.432,30.5221,31000.0
2011-07-14 15:15:00,47.39,47.42,47.26,47.39,41900.0,30.5221,30.5415,30.4384,30.5221,41900.0
2011-07-14 15:20:00,47.4,47.5,47.39,47.4,63900.0,30.5286,30.593,30.5221,30.5286,63900.0
2011-07-14 15:25:00,47.42,47.42,47.34,47.38,41400.0,30.5415,30.5415,30.4899,30.5157,41400.0
2011-07-14 15:30:00,47.38,47.42,47.36,47.4,47500.0,30.5157,30.5415,30.5028,30.5286,47500.0
2011-07-14 15:35:00,47.4,47.54,47.4,47.5,57100.0,30.5286,30.6187,30.5286,30.593,57100.0
2011-07-14 15:40:00,47.49,47.53,47.39,47.4,58900.0,30.5865,30.6123,30.5221,30.5286,58900.0
2011-07-14 15:45:00,47.4,47.42,47.34,47.4,87300.0,30.5286,30.5415,30.4899,30.5286,87300.0
2011-07-14 15:50:00,47.39,47.39,47.24,47.28,136500.0,30.5221,30.5221,30.4255,30.4513,136500.0
2011-07-14 15:55:00,47.29,47.34,47.25,47.32,134700.0,30.4577,30.4899,30.432,30.4771,134700.0
2011-07-15 09:30:00,47.61,47.61,47.22,47.38,271600.0,30.6638,30.6638,30.4126,30.5157,271600.0
2011-07-15 09:35:00,47.4,47.44,47.1,47.15,18500.0,30.5286,30.5543,30.3354,30.3676,18500.0
2011-07-15 09:40:00,47.15,47.27,47.11,47.11,41300.0,30.3676,30.4448,30.3418,30.3418,41300.0
2011-07-15 09:45:00,47.12,47.17,47.05,47.1,82600.0,30.3482,30.3804,30.3032,30.3354,82600.0
2011-07-15 09:50:00,47.08,47.11,46.91,46.91,68300.0,30.3225,30.3418,30.213,30.213,68300.0
2011-07-15 09:55:00,46.9,46.92,46.61,46.74,136100.0,30.2065,30.2194,30.0198,30.1035,136100.0
2011-07-15 10:00:00,46.74,46.94,46.74,46.82,140100.0,30.1035,30.2323,30.1035,30.155,140100.0
2011-07-15 10:05:00,46.84,46.91,46.83,46.9,113800.0,30.1679,30.213,30.1615,30.2065,113800.0
2011-07-15 10:10:00,46.88,46.96,46.84,46.93,109700.0,30.1937,30.2452,30.1679,30.2259,109700.0
2011-07-15 10:15:00,46.92,46.93,46.78,46.78,44500.0,30.2194,30.2259,30.1293,30.1293,44500.0
2011-07-15 10:20:00,46.78,46.78,46.6,46.71,31100.0,30.1293,30.1293,30.0133,30.0842,31100.0
2011-07-15 10:25:00,46.7,46.76,46.6,46.76,66300.0,30.0777,30.1164,30.0133,30.1164,66300.0
2011-07-15 10:30:00,46.76,46.78,46.71,46.76,65100.0,30.1164,30.1293,30.0842,30.1164,65100.0
2011-07-15 10:35:00,46.75,46.84,46.73,46.81,54400.0,30.1099,30.1679,30.0971,30.1486,54400.0
2011-07-15 10:40:00,46.81,46.81,46.7,46.8,71400.0,30.1486,30.1486,30.0777,30.1421,71400.0
2011-07-15 10:45:00,46.8,46.8,46.71,46.75,25300.0,30.1421,30.1421,30.0842,30.1099,25300.0
2011-07-15 10:50:00,46.75,46.8,46.74,46.76,40000.0,30.1099,30.1421,30.1035,30.1164,40000.0
2011-07-15 10:55:00,46.76,46.77,46.63,46.65,36500.0,30.1164,30.1228,30.0326,30.0455,36500.0
2011-07-15 11:00:00,46.64,46.68,46.57,46.64,43200.0,30.0391,30.0649,29.994,30.0391,43200.0
2011-07-15 11:05:00,46.64,46.69,46.62,46.62,39200.0,30.0391,30.0713,30.0262,30.0262,39200.0
2011-07-15 11:10:00,46.62,46.81,46.62,46.8,21300.0,30.0262,30.1486,30.0262,30.1421,21300.0
2011-07-15 11:15:00,46.81,46.82,46.71,46.78,57900.0,30.1486,30.155,30.0842,30.1293,57900.0
2011-07-15 11:20:00,46.78,46.91,46.72,46.91,95500.0,30.1293,30.213,30.0906,30.213,95500.0
2011-07-15 11:25:00,46.9,47.0,46.87,46.98,28500.0,30.2065,30.271,30.1872,30.2581,28500.0
2011-07-15 11:30:00,46.99,46.99,46.93,46.97,44700.0,30.2645,30.2645,30.2259,30.2516,44700.0
2011-07-15 11:35:00,46.98,47.03,46.91,47.0,19100.0,30.2581,30.2903,30.213,30.271,19100.0
2011-07-15 11:40:00,46.99,47.01,46.96,46.98,21000.0,30.2645,30.2774,30.2452,30.2581,21000.0
2011-07-15 11:45:00,46.96,47.03,46.94,47.02,24200.0,30.2452,30.2903,30.2323,30.2838,24200.0
2011-07-15 11:50:00,47.01,47.09,47.0,47.06,36700.0,30.2774,30.3289,30.271,30.3096,36700.0
2011-07-15 11:55:00,47.06,47.08,47.04,47.04,20000.0,30.3096,30.3225,30.2967,30.2967,20000.0
2011-07-15 12:00:00,47.04,47.21,47.01,47.18,62500.0,30.2967,30.4062,30.2774,30.3869,62500.0
2011-07-15 12:05:00,47.18,47.24,47.11,47.13,34800.0,30.3869,30.4255,30.3418,30.3547,34800.0
2011-07-15 12:10:00,47.12,47.19,47.12,47.14,23600.0,30.3482,30.3933,30.3482,30.3611,23600.0
2011-07-15 12:15:00,47.14,47.14,47.03,47.03,16200.0,30.3611,30.3611,30.2903,30.2903,16200.0
2011-07-15 12:20:00,47.03,47.06,47.01,47.02,17600.0,30.2903,30.3096,30.2774,30.2838,17600.0
2011-07-15 12:25:00,47.02,47.04,47.01,47.03,19400.0,30.2838,30.2967,30.2774,30.2903,19400.0
2011-07-15 12:30:00,47.03,47.06,46.99,47.03,65200.0,30.2903,30.3096,30.2645,30.2903,65200.0
2011-07-15 12:35:00,47.03,47.03,47.0,47.0,12500.0,30.2903,30.2903,30.271,30.271,12500.0
2011-07-15 12:40:00,47.0,47.02,46.88,46.88,44700.0,30.271,30.2838,30.1937,30.1937,44700.0
2011-07-15 12:45:00,46.88,46.98,46.88,46.98,18700.0,30.1937,30.2581,30.1937,30.2581,18700.0
2011-07-15 12:50:00,46.97,46.98,46.96,46.98,3800.0,30.2516,30.2581,30.2452,30.2581,3800.0
2011-07-15 12:55:00,46.97,47.0,46.94,46.96,22900.0,30.2516,30.271,30.2323,30.2452,22900.0
2011-07-15 13:00:00,46.96,46.96,46.84,46.86,37500.0,30.2452,30.2452,30.1679,30.1808,37500.0
2011-07-15 13:05:00,46.85,46.87,46.84,46.85,26300.0,30.1743,30.1872,30.1679,30.1743,26300.0
2011-07-15 13:10:00,46.84,46.85,46.79,46.8,19200.0,30.1679,30.1743,30.1357,30.1421,19200.0
2011-07-15 13:15:00,46.79,46.86,46.79,46.85,14900.0,30.1357,30.1808,30.1357,30.1743,14900.0
2011-07-15 13:20:00,46.85,46.86,46.81,46.83,25800.0,30.1743,30.1808,30.1486,30.1615,25800.0
2011-07-15 13:25:00,46.82,46.88,46.81,46.82,34500.0,30.155,30.1937,30.1486,30.155,34500.0
2011-07-15 13:30:00,46.82,46.87,46.82,46.86,21800.0,30.155,30.1872,30.155,30.1808,21800.0
2011-07-15 13:35:00,46.85,46.91,46.85,46.88,14500.0,30.1743,30.213,30.1743,30.1937,14500.0
2011-07-15 13:40:00,46.88,46.88,46.79,46.79,22300.0,30.1937,30.1937,30.1357,30.1357,22300.0
2011-07-15 13:45:00,46.79,46.83,46.79,46.81,24000.0,30.1357,30.1615,30.1357,30.1486,24000.0
2011-07-15 13:50:00,46.81,46.83,46.77,46.81,29300.0,30.1486,30.1615,30.1228,30.1486,29300.0
2011-07-15 13:55:00,46.81,46.82,46.7,46.71,42600.0,30.1486,30.155,30.0777,30.0842,42600.0
2011-07-15 14:00:00,46.72,46.79,46.71,46.73,31200.0,30.0906,30.1357,30.0842,30.0971,31200.0
2011-07-15 14:05:00,46.74,46.76,46.69,46.73,47800.0,30.1035,30.1164,30.0713,30.0971,47800.0
2011-07-15 14:10:00,46.72,46.73,46.67,46.69,37900.0,30.0906,30.0971,30.0584,30.0713,37900.0
2011-07-15 14:15:00,46.7,46.76,46.69,46.71,27400.0,30.0777,30.1164,30.0713,30.0842,27400.0
2011-07-15 14:20:00,46.7,46.72,46.66,46.69,26600.0,30.0777,30.0906,30.052,30.0713,26600.0
2011-07-15 14:25:00,46.69,46.7,46.64,46.67,23400.0,30.0713,30.0777,30.0391,30.0584,23400.0
2011-07-15 14:30:00,46.66,46.69,46.62,46.64,42400.0,30.052,30.0713,30.0262,30.0391,42400.0
2011-07-15 14:35:00,46.63,46.66,46.59,46.65,64500.0,30.0326,30.052,30.0069,30.0455,64500.0
2011-07-15 14:40:00,46.65,46.67,46.64,46.66,38100.0,30.0455,30.0584,30.0391,30.052,38100.0
2011-07-15 14:45:00,46.67,46.77,46.67,46.73,36100.0,30.0584,30.1228,30.0584,30.0971,36100.0
2011-07-15 14:50:00,46.73,46.77,46.69,46.7,41100.0,30.0971,30.1228,30.0713,30.0777,41100.0
2011-07-15 14:55:00,46.69,46.75,46.69,46.7,33300.0,30.0713,30.1099,30.0713,30.0777,33300.0
2011-07-15 15:00:00,46.69,46.74,46.69,46.72,42200.0,30.0713,30.1035,30.0713,30.0906,42200.0
2011-07-15 15:05:00,46.71,46.78,46.7,46.77,77500.0,30.0842,30.1293,30.0777,30.1228,77500.0
2011-07-15 15:10:00,46.78,46.79,46.76,46.78,49100.0,30.1293,30.1357,30.1164,30.1293,49100.0
2011-07-15 15:15:00,46.78,46.86,46.78,46.84,31600.0,30.1293,30.1808,30.1293,30.1679,31600.0
2011-07-15 15:20:00,46.84,46.96,46.84,46.95,55500.0,30.1679,30.2452,30.1679,30.2387,55500.0
2011-07-15 15:25:00,46.96,47.03,46.95,47.02,46700.0,30.2452,30.2903,30.2387,30.2838,46700.0
2011-07-15 15:30:00,47.01,47.07,46.97,46.98,66200.0,30.2774,30.316,30.2516,30.2581,66200.0
2011-07-15 15:35:00,46.98,47.01,46.98,47.01,48400.0,30.2581,30.2774,30.2581,30.2774,48400.0
2011-07-15 15:40:00,47.01,47.06,47.0,47.04,70600.0,30.2774,30.3096,30.271,30.2967,70600.0
2011-07-15 15:45:00,47.03,47.05,47.0,47.05,58800.0,30.2903,30.3032,30.271,30.3032,58800.0
2011-07-15 15:50:00,47.05,47.07,47.02,47.07,60800.0,30.3032,30.316,30.2838,30.316,60800.0
2011-07-15 15:55:00,47.07,47.1,47.02,47.1,100800.0,30.316,30.3354,30.2838,30.3354,100800.0
2011-07-18 09:30:00,46.71,46.76,46.25,46.38,103600.0,30.0842,30.1164,29.7879,29.8716,103600.0
2011-07-18 09:35:00,46.39,46.5,46.26,46.46,65700.0,29.8781,29.9489,29.7943,29.9232,65700.0
2011-07-18 09:40:00,46.46,46.69,46.41,46.45,48100.0,29.9232,30.0713,29.891,29.9167,48100.0
2011-07-18 09:45:00,46.45,46.48,46.25,46.28,48200.0,29.9167,29.936,29.7879,29.8072,48200.0
2011-07-18 09:50:00,46.29,46.41,46.22,46.39,37000.0,29.8137,29.891,29.7686,29.8781,37000.0
2011-07-18 09:55:00,46.38,46.43,46.17,46.22,27100.0,29.8716,29.9038,29.7364,29.7686,27100.0
2011-07-18 10:00:00,46.23,46.38,46.2,46.25,40000.0,29.775,29.8716,29.7557,29.7879,40000.0
2011-07-18 10:05:00,46.24,46.25,45.99,46.07,167100.0,29.7815,29.7879,29.6204,29.672,167100.0
2011-07-18 10:10:00,46.06,46.06,45.91,45.92,43900.0,29.6655,29.6655,29.5689,29.5754,43900.0
2011-07-18 10:15:00,45.91,45.94,45.83,45.87,53400.0,29.5689,29.5882,29.5174,29.5432,53400.0
2011-07-18 10:20:00,45.89,46.04,45.89,45.9,77600.0,29.556,29.6527,29.556,29.5625,77600.0
2011-07-18 10:25:00,45.9,46.06,45.89,45.98,46300.0,29.5625,29.6655,29.556,29.614,46300.0
2011-07-18 10:30:00,45.98,45.98,45.75,45.77,69300.0,29.614,29.614,29.4659,29.4788,69300.0
2011-07-18 10:35:00,45.76,45.77,45.62,45.67,110300.0,29.4723,29.4788,29.3821,29.4143,110300.0
2011-07-18 10:40:00,45.67,45.92,45.67,45.84,42800.0,29.4143,29.5754,29.4143,29.5238,42800.0
2011-07-18 10:45:00,45.84,45.84,45.72,45.72,36100.0,29.5238,29.5238,29.4466,29.4466,36100.0
2011-07-18 10:50:00,45.72,45.78,45.6,45.61,58400.0,29.4466,29.4852,29.3693,29.3757,58400.0
2011-07-18 10:55:00,45.61,45.66,45.59,45.59,50000.0,29.3757,29.4079,29.3628,29.3628,50000.0
2011-07-18 11:00:00,45.59,45.6,45.5,45.55,42200.0,29.3628,29.3693,29.3049,29.3371,42200.0
2011-07-18 11:05:00,45.54,45.55,45.42,45.44,52300.0,29.3306,29.3371,29.2533,29.2662,52300.0
2011-07-18 11:10:00,45.44,45.5,45.38,45.5,44900.0,29.2662,29.3049,29.2276,29.3049,44900.0
2011-07-18 11:15:00,45.49,45.51,45.42,45.5,33800.0,29.2984,29.3113,29.2533,29.3049,33800.0
2011-07-18 11:20:00,45.52,45.6,45.5,45.54,48400.0,29.3177,29.3693,29.3049,29.3306,48400.0
2011-07-18 11:25:00,45.53,45.82,45.53,45.69,60700.0,29.3242,29.511,29.3242,29.4272,60700.0
2011-07-18 11:30:00,45.7,45.8,45.65,45.77,57200.0,29.4337,29.4981,29.4015,29.4788,57200.0
2011-07-18 11:35:00,45.76,45.78,45.61,45.69,38100.0,29.4723,29.4852,29.3757,29.4272,38100.0
2011-07-18 11:40:00,45.68,45.69,45.53,45.58,25900.0,29.4208,29.4272,29.3242,29.3564,25900.0
2011-07-18 11:45:00,45.58,45.71,45.58,45.67,31200.0,29.3564,29.4401,29.3564,29.4143,31200.0
2011-07-18 11:50:00,45.67,45.67,45.42,45.43,59600.0,29.4143,29.4143,29.2533,29.2598,59600.0
2011-07-18 11:55:00,45.42,45.43,45.25,45.3,76600.0,29.2533,29.2598,29.1438,29.176,76600.0
2011-07-18 12:00:00,45.31,45.45,45.3,45.41,50500.0,29.1825,29.2727,29.176,29.2469,50500.0
2011-07-18 12:05:00,45.4,45.4,45.3,45.36,34300.0,29.2405,29.2405,29.176,29.2147,34300.0
2011-07-18 12:10:00,45.36,45.47,45.35,45.45,28600.0,29.2147,29.2855,29.2082,29.2727,28600.0
2011-07-18 12:15:00,45.45,45.5,45.4,45.4,20900.0,29.2727,29.3049,29.2405,29.2405,20900.0
2011-07-18 12:20:00,45.4,45.4,45.34,45.37,27500.0,29.2405,29.2405,29.2018,29.2211,27500.0
2011-07-18 12:25:00,45.37,45.37,45.28,45.3,42100.0,29.2211,29.2211,29.1632,29.176,42100.0
2011-07-18 12:30:00,45.3,45.32,45.25,45.26,40500.0,29.176,29.1889,29.1438,29.1503,40500.0
2011-07-18 12:35:00,45.27,45.31,45.26,45.29,31900.0,29.1567,29.1825,29.1503,29.1696,31900.0
2011-07-18 12:40:00,45.3,45.3,45.19,45.2,38200.0,29.176,29.176,29.1052,29.1116,38200.0
2011-07-18 12:45:00,45.19,45.3,45.12,45.15,57000.0,29.1052,29.176,29.0601,29.0794,57000.0
2011-07-18 12:50:00,45.14,45.16,45.05,45.08,73600.0,29.073,29.0859,29.015,29.0344,73600.0
2011-07-18 12:55:00,45.08,45.13,45.07,45.1,99400.0,29.0344,29.0666,29.0279,29.0472,99400.0
2011-07-18 13:00:00,45.1,45.12,45.08,45.09,75800.0,29.0472,29.0601,29.0344,29.0408,75800.0
2011-07-18 13:05:00,45.09,45.18,45.08,45.16,127800.0,29.0408,29.0988,29.0344,29.0859,127800.0
2011-07-18 13:10:00,45.16,45.18,45.09,45.09,33700.0,29.0859,29.0988,29.0408,29.0408,33700.0
2011-07-18 13:15:00,45.09,45.09,44.89,44.91,93700.0,29.0408,29.0408,28.912,28.9249,93700.0
2011-07-18 13:20:00,44.91,44.94,44.85,44.86,47200.0,28.9249,28.9442,28.8862,28.8927,47200.0
2011-07-18 13:25:00,44.86,44.88,44.81,44.85,54700.0,28.8927,28.9055,28.8605,28.8862,54700.0
2011-07-18 13:30:00,44.86,45.01,44.86,44.89,93000.0,28.8927,28.9893,28.8927,28.912,93000.0
2011-07-18 13:35:00,44.89,44.92,44.85,44.91,63600.0,28.912,28.9313,28.8862,28.9249,63600.0
2011-07-18 13:40:00,44.9,44.91,44.87,44.87,18600.0,28.9184,28.9249,28.8991,28.8991,18600.0
2011-07-18 13:45:00,44.87,44.91,44.84,44.86,55500.0,28.8991,28.9249,28.8798,28.8927,55500.0
2011-07-18 13:50:00,44.87,44.95,44.85,44.94,64800.0,28.8991,28.9506,28.8862,28.9442,64800.0
2011-07-18 13:55:00,44.93,45.04,44.89,44.98,73600.0,28.9377,29.0086,28.912,28.9699,73600.0
2011-07-18 14:00:00,44.98,45.01,44.92,44.96,60300.0,28.9699,28.9893,28.9313,28.9571,60300.0
2011-07-18 14:05:00,44.96,45.01,44.96,44.97,157900.0,28.9571,28.9893,28.9571,28.9635,157900.0
2011-07-18 14:10:00,44.97,44.98,44.89,44.91,60500.0,28.9635,28.9699,28.912,28.9249,60500.0
2011-07-18 14:15:00,44.91,45.03,44.91,45.0,69800.0,28.9249,29.0021,28.9249,28.9828,69800.0
2011-07-18 14:20:00,45.0,45.03,44.92,44.95,45900.0,28.9828,29.0021,28.9313,28.9506,45900.0
2011-07-18 14:25:00,44.95,44.97,44.88,44.93,113200.0,28.9506,28.9635,28.9055,28.9377,113200.0
2011-07-18 14:30:00,44.93,44.99,44.91,44.93,59300.0,28.9377,28.9764,28.9249,28.9377,59300.0
2011-07-18 14:35:00,44.93,45.0,44.93,44.99,174300.0,28.9377,28.9828,28.9377,28.9764,174300.0
2011-07-18 14:40:00,44.98,45.01,44.98,45.0,134800.0,28.9699,28.9893,28.9699,28.9828,134800.0
2011-07-18 14:45:00,45.0,45.0,44.94,44.99,179600.0,28.9828,28.9828,28.9442,28.9764,179600.0
2011-07-18 14:50:00,44.99,45.07,44.98,45.07,164700.0,28.9764,29.0279,28.9699,29.0279,164700.0
2011-07-18 14:55:00,45.07,45.14,45.07,45.1,166000.0,29.0279,29.073,29.0279,29.0472,166000.0
2011-07-18 15:00:00,45.1,45.2,45.09,45.16,84400.0,29.0472,29.1116,29.0408,29.0859,84400.0
2011-07-18 15:05:00,45.16,45.18,45.09,45.11,117400.0,29.0859,29.0988,29.0408,29.0537,117400.0
2011-07-18 15:10:00,45.12,45.16,45.1,45.13,99200.0,29.0601,29.0859,29.0472,29.0666,99200.0
2011-07-18 15:15:00,45.13,45.24,45.12,45.21,131400.0,29.0666,29.1374,29.0601,29.1181,131400.0
2011-07-18 15:20:00,45.2,45.22,45.13,45.18,93700.0,29.1116,29.1245,29.0666,29.0988,93700.0
2011-07-18 15:25:00,45.19,45.24,45.14,45.24,259600.0,29.1052,29.1374,29.073,29.1374,259600.0
2011-07-18 15:30:00,45.25,45.34,45.25,45.26,124300.0,29.1438,29.2018,29.1438,29.1503,124300.0
2011-07-18 15:35:00,45.25,45.43,45.24,45.41,129600.0,29.1438,29.2598,29.1374,29.2469,129600.0
2011-07-18 15:40:00,45.4,45.45,45.35,45.36,205900.0,29.2405,29.2727,29.2082,29.2147,205900.0
2011-07-18 15:45:00,45.35,45.49,45.35,45.43,248500.0,29.2082,29.2984,29.2082,29.2598,248500.0
2011-07-18 15:50:00,45.43,45.47,45.4,45.41,125000.0,29.2598,29.2855,29.2405,29.2469,125000.0
2011-07-18 15:55:00,45.42,45.47,45.4,45.44,238100.0,29.2533,29.2855,29.2405,29.2662,238100.0
2011-07-19 09:30:00,45.76,46.1,45.71,45.83,56800.0,29.4723,29.6913,29.4401,29.5174,56800.0
2011-07-19 09:35:00,45.84,46.05,45.81,46.05,25600.0,29.5238,29.6591,29.5045,29.6591,25600.0
2011-07-19 09:40:00,45.99,46.43,45.99,46.3,65200.0,29.6204,29.9038,29.6204,29.8201,65200.0
2011-07-19 09:45:00,46.32,46.42,46.3,46.4,48200.0,29.833,29.8974,29.8201,29.8845,48200.0
2011-07-19 09:50:00,46.4,46.46,46.26,46.38,95100.0,29.8845,29.9232,29.7943,29.8716,95100.0
2011-07-19 09:55:00,46.37,46.51,46.37,46.46,41600.0,29.8652,29.9554,29.8652,29.9232,41600.0
2011-07-19 10:00:00,46.45,46.49,46.4,46.45,45900.0,29.9167,29.9425,29.8845,29.9167,45900.0
2011-07-19 10:05:00,46.44,46.51,46.36,46.51,80000.0,29.9103,29.9554,29.8588,29.9554,80000.0
2011-07-19 10:10:00,46.52,46.55,46.49,46.5,32100.0,29.9618,29.9811,29.9425,29.9489,32100.0
2011-07-19 10:15:00,46.51,46.61,46.5,46.58,38300.0,29.9554,30.0198,29.9489,30.0004,38300.0
2011-07-19 10:20:00,46.58,46.6,46.55,46.57,33900.0,30.0004,30.0133,29.9811,29.994,33900.0
2011-07-19 10:25:00,46.58,46.6,46.5,46.53,65100.0,30.0004,30.0133,29.9489,29.9682,65100.0
2011-07-19 10:30:00,46.53,46.61,46.53,46.57,34700.0,29.9682,30.0198,29.9682,29.994,34700.0
2011-07-19 10:35:00,46.57,46.61,46.56,46.58,56200.0,29.994,30.0198,29.9876,30.0004,56200.0
2011-07-19 10:40:00,46.58,46.61,46.54,46.59,59500.0,30.0004,30.0198,29.9747,30.0069,59500.0
2011-07-19 10:45:00,46.6,46.66,46.57,46.64,33300.0,30.0133,30.052,29.994,30.0391,33300.0
2011-07-19 10:50:00,46.64,46.66,46.52,46.53,19700.0,30.0391,30.052,29.9618,29.9682,19700.0
2011-07-19 10:55:00,46.53,46.53,46.49,46.51,33600.0,29.9682,29.9682,29.9425,29.9554,33600.0
2011-07-19 11:00:00,46.51,46.55,46.49,46.51,21900.0,29.9554,29.9811,29.9425,29.9554,21900.0
2011-07-19 11:05:00,46.52,46.55,46.5,46.53,24300.0,29.9618,29.9811,29.9489,29.9682,24300.0
2011-07-19 11:10:00,46.53,46.58,46.5,46.58,15300.0,29.9682,30.0004,29.9489,30.0004,15300.0
2011-07-19 11:15:00,46.58,46.64,46.56,46.62,59800.0,30.0004,30.0391,29.9876,30.0262,59800.0
2011-07-19 11:20:00,46.62,46.67,46.6,46.67,34900.0,30.0262,30.0584,30.0133,30.0584,34900.0
2011-07-19 11:25:00,46.67,46.75,46.65,46.74,37700.0,30.0584,30.1099,30.0455,30.1035,37700.0
2011-07-19 11:30:00,46.73,46.79,46.7,46.78,44700.0,30.0971,30.1357,30.0777,30.1293,44700.0
2011-07-19 11:35:00,46.78,46.78,46.57,46.58,61000.0,30.1293,30.1293,29.994,30.0004,61000.0
2011-07-19 11:40:00,46.57,46.58,46.46,46.55,44200.0,29.994,30.0004,29.9232,29.9811,44200.0
2011-07-19 11:45:00,46.55,46.6,46.54,46.58,23200.0,29.9811,30.0133,29.9747,30.0004,23200.0
2011-07-19 11:50:00,46.58,46.63,46.57,46.62,21400.0,30.0004,30.0326,29.994,30.0262,21400.0
2011-07-19 11:55:00,46.62,46.67,46.6,46.66,49100.0,30.0262,30.0584,30.0133,30.052,49100.0
2011-07-19 12:00:00,46.66,46.71,46.65,46.7,22300.0,30.052,30.0842,30.0455,30.0777,22300.0
2011-07-19 12:05:00,46.69,46.69,46.64,46.66,24100.0,30.0713,30.0713,30.0391,30.052,24100.0
2011-07-19 12:10:00,46.65,46.68,46.59,46.6,27200.0,30.0455,30.0649,30.0069,30.0133,27200.0
2011-07-19 12:15:00,46.61,46.65,46.58,46.61,44300.0,30.0198,30.0455,30.0004,30.0198,44300.0
2011-07-19 12:20:00,46.61,46.61,46.59,46.61,14000.0,30.0198,30.0198,30.0069,30.0198,14000.0
2011-07-19 12:25:00,46.61,46.61,46.58,46.59,16900.0,30.0198,30.0198,30.0004,30.0069,16900.0
2011-07-19 12:30:00,46.6,46.71,46.6,46.71,21400.0,30.0133,30.0842,30.0133,30.0842,21400.0
2011-07-19 12:35:00,46.71,46.74,46.67,46.68,10300.0,30.0842,30.1035,30.0584,30.0649,10300.0
2011-07-19 12:40:00,46.68,46.68,46.53,46.59,32700.0,30.0649,30.0649,29.9682,30.0069,32700.0
2011-07-19 12:45:00,46.58,46.59,46.55,46.58,13000.0,30.0004,30.0069,29.9811,30.0004,13000.0
2011-07-19 12:50:00,46.57,46.64,46.56,46.63,20400.0,29.994,30.0391,29.9876,30.0326,20400.0
2011-07-19 12:55:00,46.63,46.63,46.61,46.63,10500.0,30.0326,30.0326,30.0198,30.0326,10500.0
2011-07-19 13:00:00,46.63,46.63,46.56,46.57,13200.0,30.0326,30.0326,29.9876,29.994,13200.0
2011-07-19 13:05:00,46.57,46.61,46.56,46.56,15500.0,29.994,30.0198,29.9876,29.9876,15500.0
2011-07-19 13:10:00,46.55,46.58,46.47,46.58,24200.0,29.9811,30.0004,29.9296,30.0004,24200.0
2011-07-19 13:15:00,46.58,46.65,46.58,46.65,26100.0,30.0004,30.0455,30.0004,30.0455,26100.0
2011-07-19 13:20:00,46.64,46.65,46.62,46.62,12300.0,30.0391,30.0455,30.0262,30.0262,12300.0
2011-07-19 13:25:00,46.62,46.74,46.61,46.74,26500.0,30.0262,30.1035,30.0198,30.1035,26500.0
2011-07-19 13:30:00,46.74,46.79,46.69,46.72,36800.0,30.1035,30.1357,30.0713,30.0906,36800.0
2011-07-19 13:35:00,46.72,46.83,46.71,46.77,87400.0,30.0906,30.1615,30.0842,30.1228,87400.0
2011-07-19 13:40:00,46.77,47.05,46.77,47.05,48200.0,30.1228,30.3032,30.1228,30.3032,48200.0
2011-07-19 13:45:00,47.04,47.05,46.94,46.95,40800.0,30.2967,30.3032,30.2323,30.2387,40800.0
2011-07-19 13:50:00,46.95,46.96,46.86,46.87,22400.0,30.2387,30.2452,30.1808,30.1872,22400.0
2011-07-19 13:55:00,46.86,46.93,46.86,46.87,76100.0,30.1808,30.2259,30.1808,30.1872,76100.0
2011-07-19 14:00:00,46.87,46.89,46.8,46.89,23800.0,30.1872,30.2001,30.1421,30.2001,23800.0
2011-07-19 14:05:00,46.89,46.9,46.84,46.9,25900.0,30.2001,30.2065,30.1679,30.2065,25900.0
2011-07-19 14:10:00,46.9,46.9,46.82,46.84,36400.0,30.2065,30.2065,30.155,30.1679,36400.0
2011-07-19 14:15:00,46.84,46.91,46.84,46.9,86800.0,30.1679,30.213,30.1679,30.2065,86800.0
2011-07-19 14:20:00,46.9,46.98,46.77,46.78,57900.0,30.2065,30.2581,30.1228,30.1293,57900.0
2011-07-19 14:25:00,46.77,46.87,46.77,46.87,22400.0,30.1228,30.1872,30.1228,30.1872,22400.0
2011-07-19 14:30:00,46.87,46.89,46.79,46.79,19300.0,30.1872,30.2001,30.1357,30.1357,19300.0
2011-07-19 14:35:00,46.79,46.82,46.78,46.82,31600.0,30.1357,30.155,30.1293,30.155,31600.0
2011-07-19 14:40:00,46.82,46.89,46.82,46.84,30300.0,30.155,30.2001,30.155,30.1679,30300.0
2011-07-19 14:45:00,46.84,46.94,46.83,46.92,44600.0,30.1679,30.2323,30.1615,30.2194,44600.0
2011-07-19 14:50:00,46.92,47.0,46.91,46.97,42900.0,30.2194,30.271,30.213,30.2516,42900.0
2011-07-19 14:55:00,46.97,47.04,46.97,47.01,32600.0,30.2516,30.2967,30.2516,30.2774,32600.0
2011-07-19 15:00:00,47.01,47.04,46.99,47.02,27200.0,30.2774,30.2967,30.2645,30.2838,27200.0
2011-07-19 15:05:00,47.02,47.05,46.98,46.98,19200.0,30.2838,30.3032,30.2581,30.2581,19200.0
2011-07-19 15:10:00,46.98,47.08,46.97,47.06,29000.0,30.2581,30.3225,30.2516,30.3096,29000.0
2011-07-19 15:15:00,47.05,47.08,46.98,46.99,21200.0,30.3032,30.3225,30.2581,30.2645,21200.0
2011-07-19 15:20:00,46.98,46.99,46.95,46.97,98300.0,30.2581,30.2645,30.2387,30.2516,98300.0
2011-07-19 15:25:00,46.96,46.97,46.92,46.94,36300.0,30.2452,30.2516,30.2194,30.2323,36300.0
2011-07-19 15:30:00,46.93,46.97,46.91,46.92,53700.0,30.2259,30.2516,30.213,30.2194,53700.0
2011-07-19 15:35:00,46.91,46.94,46.89,46.91,65300.0,30.213,30.2323,30.2001,30.213,65300.0
2011-07-19 15:40:00,46.9,46.95,46.9,46.94,151400.0,30.2065,30.2387,30.2065,30.2323,151400.0
2011-07-19 15:45:00,46.94,46.99,46.92,46.99,100800.0,30.2323,30.2645,30.2194,30.2645,100800.0
2011-07-19 15:50:00,46.99,47.04,46.96,47.0,100500.0,30.2645,30.2967,30.2452,30.271,100500.0
2011-07-19 15:55:00,47.0,47.01,46.92,46.95,195400.0,30.271,30.2774,30.2194,30.2387,195400.0
2011-07-20 09:30:00,46.95,47.04,46.78,46.9,82400.0,30.2387,30.2967,30.1293,30.2065,82400.0
2011-07-20 09:35:00,46.88,46.88,46.62,46.65,23500.0,30.1937,30.1937,30.0262,30.0455,23500.0
2011-07-20 09:40:00,46.65,46.66,46.4,46.42,34000.0,30.0455,30.052,29.8845,29.8974,34000.0
2011-07-20 09:45:00,46.42,46.46,46.3,46.37,30800.0,29.8974,29.9232,29.8201,29.8652,30800.0
2011-07-20 09:50:00,46.36,46.46,46.23,46.42,37700.0,29.8588,29.9232,29.775,29.8974,37700.0
2011-07-20 09:55:00,46.42,46.57,46.37,46.56,22700.0,29.8974,29.994,29.8652,29.9876,22700.0
2011-07-20 10:00:00,46.56,46.76,46.48,46.65,58000.0,29.9876,30.1164,29.936,30.0455,58000.0
2011-07-20 10:05:00,46.64,46.8,46.61,46.73,93100.0,30.0391,30.1421,30.0198,30.0971,93100.0
2011-07-20 10:10:00,46.72,46.75,46.58,46.61,36800.0,30.0906,30.1099,30.0004,30.0198,36800.0
2011-07-20 10:15:00,46.61,46.61,46.46,46.59,23100.0,30.0198,30.0198,29.9232,30.0069,23100.0
2011-07-20 10:20:00,46.59,46.73,46.59,46.7,180300.0,30.0069,30.0971,30.0069,30.0777,180300.0
2011-07-20 10:25:00,46.7,46.71,46.6,46.7,112200.0,30.0777,30.0842,30.0133,30.0777,112200.0
2011-07-20 10:30:00,46.7,46.8,46.67,46.8,38400.0,30.0777,30.1421,30.0584,30.1421,38400.0
2011-07-20 10:35:00,46.8,46.82,46.74,46.79,25700.0,30.1421,30.155,30.1035,30.1357,25700.0
2011-07-20 10:40:00,46.8,46.9,46.8,46.9,21600.0,30.1421,30.2065,30.1421,30.2065,21600.0
2011-07-20 10:45:00,46.92,46.94,46.79,46.81,18600.0,30.2194,30.2323,30.1357,30.1486,18600.0
2011-07-20 10:50:00,46.81,46.84,46.74,46.8,31900.0,30.1486,30.1679,30.1035,30.1421,31900.0
2011-07-20 10:55:00,46.79,46.85,46.77,46.85,50300.0,30.1357,30.1743,30.1228,30.1743,50300.0
2011-07-20 11:00:00,46.84,46.88,46.81,46.82,22800.0,30.1679,30.1937,30.1486,30.155,22800.0
2011-07-20 11:05:00,46.82,46.83,46.77,46.77,20300.0,30.155,30.1615,30.1228,30.1228,20300.0
2011-07-20 11:10:00,46.77,46.77,46.74,46.76,16400.0,30.1228,30.1228,30.1035,30.1164,16400.0
2011-07-20 11:15:00,46.77,46.81,46.75,46.8,45100.0,30.1228,30.1486,30.1099,30.1421,45100.0
2011-07-20 11:20:00,46.81,46.83,46.75,46.82,105600.0,30.1486,30.1615,30.1099,30.155,105600.0
2011-07-20 11:25:00,46.83,46.84,46.75,46.75,62700.0,30.1615,30.1679,30.1099,30.1099,62700.0
2011-07-20 11:30:00,46.76,46.76,46.64,46.75,34300.0,30.1164,30.1164,30.0391,30.1099,34300.0
2011-07-20 11:35:00,46.74,46.74,46.66,46.66,25000.0,30.1035,30.1035,30.052,30.052,25000.0
2011-07-20 11:40:00,46.66,46.73,46.63,46.64,42500.0,30.052,30.0971,30.0326,30.0391,42500.0
2011-07-20 11:45:00,46.64,46.64,46.54,46.55,61100.0,30.0391,30.0391,29.9747,29.9811,61100.0
2011-07-20 11:50:00,46.56,46.61,46.55,46.58,21900.0,29.9876,30.0198,29.9811,30.0004,21900.0
2011-07-20 11:55:00,46.59,46.61,46.55,46.58,37700.0,30.0069,30.0198,29.9811,30.0004,37700.0
2011-07-20 12:00:00,46.59,46.6,46.54,46.57,35800.0,30.0069,30.0133,29.9747,29.994,35800.0
2011-07-20 12:05:00,46.57,46.61,46.55,46.6,62500.0,29.994,30.0198,29.9811,30.0133,62500.0
2011-07-20 12:10:00,46.6,46.63,46.58,46.61,24700.0,30.0133,30.0326,30.0004,30.0198,24700.0
2011-07-20 12:15:00,46.61,46.62,46.56,46.57,14600.0,30.0198,30.0262,29.9876,29.994,14600.0
2011-07-20 12:20:00,46.58,46.63,46.55,46.63,57800.0,30.0004,30.0326,29.9811,30.0326,57800.0
2011-07-20 12:25:00,46.63,46.65,46.58,46.61,55700.0,30.0326,30.0455,30.0004,30.0198,55700.0
2011-07-20 12:30:00,46.62,46.63,46.58,46.6,57500.0,30.0262,30.0326,30.0004,30.0133,57500.0
2011-07-20 12:35:00,46.6,46.64,46.59,46.59,31300.0,30.0133,30.0391,30.0069,30.0069,31300.0
2011-07-20 12:40:00,46.59,46.6,46.58,46.58,8600.0,30.0069,30.0133,30.0004,30.0004,8600.0
2011-07-20 12:45:00,46.58,46.64,46.58,46.62,18900.0,30.0004,30.0391,30.0004,30.0262,18900.0
2011-07-20 12:50:00,46.63,46.72,46.63,46.72,15300.0,30.0326,30.0906,30.0326,30.0906,15300.0
2011-07-20 12:55:00,46.72,46.75,46.7,46.72,63300.0,30.0906,30.1099,30.0777,30.0906,63300.0
2011-07-20 13:00:00,46.72,46.75,46.7,46.75,19300.0,30.0906,30.1099,30.0777,30.1099,19300.0
2011-07-20 13:05:00,46.76,46.8,46.74,46.77,19900.0,30.1164,30.1421,30.1035,30.1228,19900.0
2011-07-20 13:10:00,46.77,46.78,46.72,46.73,44400.0,30.1228,30.1293,30.0906,30.0971,44400.0
2011-07-20 13:15:00,46.73,46.78,46.73,46.75,18700.0,30.0971,30.1293,30.0971,30.1099,18700.0
2011-07-20 13:20:00,46.75,46.8,46.75,46.8,7700.0,30.1099,30.1421,30.1099,30.1421,7700.0
2011-07-20 13:25:00,46.8,46.84,46.8,46.84,8000.0,30.1421,30.1679,30.1421,30.1679,8000.0
2011-07-20 13:30:00,46.84,46.85,46.76,46.77,19700.0,30.1679,30.1743,30.1164,30.1228,19700.0
2011-07-20 13:35:00,46.77,46.84,46.76,46.82,12700.0,30.1228,30.1679,30.1164,30.155,12700.0
2011-07-20 13:40:00,46.83,46.83,46.77,46.78,13600.0,30.1615,30.1615,30.1228,30.1293,13600.0
2011-07-20 13:45:00,46.78,46.8,46.76,46.78,15000.0,30.1293,30.1421,30.1164,30.1293,15000.0
2011-07-20 13:50:00,46.78,46.81,46.78,46.8,13800.0,30.1293,30.1486,30.1293,30.1421,13800.0
2011-07-20 13:55:00,46.81,46.82,46.75,46.75,18200.0,30.1486,30.155,30.1099,30.1099,18200.0
2011-07-20 14:00:00,46.75,46.77,46.74,46.75,74900.0,30.1099,30.1228,30.1035,30.1099,74900.0
2011-07-20 14:05:00,46.75,46.79,46.71,46.78,18900.0,30.1099,30.1357,30.0842,30.1293,18900.0
2011-07-20 14:10:00,46.78,46.8,46.78,46.79,165100.0,30.1293,30.1421,30.1293,30.1357,165100.0
2011-07-20 14:15:00,46.81,46.85,46.77,46.82,25600.0,30.1486,30.1743,30.1228,30.155,25600.0
2011-07-20 14:20:00,46.82,46.87,46.8,46.81,88700.0,30.155,30.1872,30.1421,30.1486,88700.0
2011-07-20 14:25:00,46.81,46.83,46.79,46.83,51600.0,30.1486,30.1615,30.1357,30.1615,51600.0
2011-07-20 14:30:00,46.83,46.94,46.82,46.93,56100.0,30.1615,30.2323,30.155,30.2259,56100.0
2011-07-20 14:35:00,46.93,47.02,46.93,47.0,34100.0,30.2259,30.2838,30.2259,30.271,34100.0
2011-07-20 14:40:00,47.0,47.0,46.97,47.0,37400.0,30.271,30.271,30.2516,30.271,37400.0
2011-07-20 14:45:00,46.99,46.99,46.81,46.81,55600.0,30.2645,30.2645,30.1486,30.1486,55600.0
2011-07-20 14:50:00,46.81,46.88,46.81,46.85,48100.0,30.1486,30.1937,30.1486,30.1743,48100.0
2011-07-20 14:55:00,46.84,46.85,46.79,46.83,16500.0,30.1679,30.1743,30.1357,30.1615,16500.0
2011-07-20 15:00:00,46.82,46.85,46.8,46.83,33200.0,30.155,30.1743,30.1421,30.1615,33200.0
2011-07-20 15:05:00,46.83,46.88,46.8,46.88,35800.0,30.1615,30.1937,30.1421,30.1937,35800.0
2011-07-20 15:10:00,46.88,46.88,46.81,46.85,20200.0,30.1937,30.1937,30.1486,30.1743,20200.0
2011-07-20 15:15:00,46.86,46.86,46.83,46.84,18200.0,30.1808,30.1808,30.1615,30.1679,18200.0
2011-07-20 15:20:00,46.84,46.88,46.81,46.81,134400.0,30.1679,30.1937,30.1486,30.1486,134400.0
2011-07-20 15:25:00,46.82,46.87,46.81,46.84,54600.0,30.155,30.1872,30.1486,30.1679,54600.0
2011-07-20 15:30:00,46.84,46.89,46.83,46.85,27900.0,30.1679,30.2001,30.1615,30.1743,27900.0
2011-07-20 15:35:00,46.84,46.88,46.84,46.88,49900.0,30.1679,30.1937,30.1679,30.1937,49900.0
2011-07-20 15:40:00,46.88,46.92,46.86,46.9,106500.0,30.1937,30.2194,30.1808,30.2065,106500.0
2011-07-20 15:45:00,46.9,46.92,46.85,46.9,180600.0,30.2065,30.2194,30.1743,30.2065,180600.0
2011-07-20 15:50:00,46.89,46.9,46.85,46.9,81800.0,30.2001,30.2065,30.1743,30.2065,81800.0
2011-07-20 15:55:00,46.9,46.93,46.88,46.91,214400.0,30.2065,30.2259,30.1937,30.213,214400.0
2011-07-21 09:30:00,47.14,47.14,46.77,46.77,56500.0,30.3611,30.3611,30.1228,30.1228,56500.0
2011-07-21 09:35:00,46.77,46.77,46.5,46.55,106300.0,30.1228,30.1228,29.9489,29.9811,106300.0
2011-07-21 09:40:00,46.55,46.65,46.5,46.62,107400.0,29.9811,30.0455,29.9489,30.0262,107400.0
2011-07-21 09:45:00,46.62,46.83,46.54,46.71,123900.0,30.0262,30.1615,29.9747,30.0842,123900.0
2011-07-21 09:50:00,46.7,46.71,46.54,46.59,65100.0,30.0777,30.0842,29.9747,30.0069,65100.0
2011-07-21 09:55:00,46.61,46.7,46.52,46.7,42200.0,30.0198,30.0777,29.9618,30.0777,42200.0
2011-07-21 10:00:00,46.69,46.75,46.62,46.7,100400.0,30.0713,30.1099,30.0262,30.0777,100400.0
2011-07-21 10:05:00,46.7,47.05,46.7,47.0,46700.0,30.0777,30.3032,30.0777,30.271,46700.0
2011-07-21 10:10:00,47.0,47.02,46.88,46.95,63000.0,30.271,30.2838,30.1937,30.2387,63000.0
2011-07-21 10:15:00,46.95,47.0,46.89,46.96,43900.0,30.2387,30.271,30.2001,30.2452,43900.0
2011-07-21 10:20:00,46.96,47.04,46.91,46.98,36200.0,30.2452,30.2967,30.213,30.2581,36200.0
2011-07-21 10:25:00,46.97,47.04,46.92,47.02,71000.0,30.2516,30.2967,30.2194,30.2838,71000.0
2011-07-21 10:30:00,47.03,47.03,46.92,46.95,64300.0,30.2903,30.2903,30.2194,30.2387,64300.0
2011-07-21 10:35:00,46.95,47.15,46.92,47.12,66500.0,30.2387,30.3676,30.2194,30.3482,66500.0
2011-07-21 10:40:00,47.12,47.14,47.07,47.13,27300.0,30.3482,30.3611,30.316,30.3547,27300.0
2011-07-21 10:45:00,47.15,47.27,47.15,47.23,31000.0,30.3676,30.4448,30.3676,30.4191,31000.0
2011-07-21 10:50:00,47.23,47.3,47.17,47.2,62400.0,30.4191,30.4642,30.3804,30.3998,62400.0
2011-07-21 10:55:00,47.2,47.21,47.08,47.1,29200.0,30.3998,30.4062,30.3225,30.3354,29200.0
2011-07-21 11:00:00,47.1,47.18,47.05,47.07,33000.0,30.3354,30.3869,30.3032,30.316,33000.0
2011-07-21 11:05:00,47.07,47.07,46.97,47.0,24900.0,30.316,30.316,30.2516,30.271,24900.0
2011-07-21 11:10:00,46.98,47.0,46.96,46.99,12100.0,30.2581,30.271,30.2452,30.2645,12100.0
2011-07-21 11:15:00,46.98,46.98,46.9,46.94,20400.0,30.2581,30.2581,30.2065,30.2323,20400.0
2011-07-21 11:20:00,46.94,46.94,46.82,46.84,102100.0,30.2323,30.2323,30.155,30.1679,102100.0
2011-07-21 11:25:00,46.84,46.85,46.69,46.69,45100.0,30.1679,30.1743,30.0713,30.0713,45100.0
2011-07-21 11:30:00,46.69,46.73,46.63,46.72,37100.0,30.0713,30.0971,30.0326,30.0906,37100.0
2011-07-21 11:35:00,46.72,46.95,46.72,46.89,61500.0,30.0906,30.2387,30.0906,30.2001,61500.0
2011-07-21 11:40:00,46.89,46.94,46.75,46.76,27100.0,30.2001,30.2323,30.1099,30.1164,27100.0
2011-07-21 11:45:00,46.76,46.82,46.76,46.81,18000.0,30.1164,30.155,30.1164,30.1486,18000.0
2011-07-21 11:50:00,46.81,46.84,46.77,46.77,33000.0,30.1486,30.1679,30.1228,30.1228,33000.0
2011-07-21 11:55:00,46.77,46.88,46.76,46.84,21600.0,30.1228,30.1937,30.1164,30.1679,21600.0
2011-07-21 12:00:00,46.84,46.9,46.83,46.9,13700.0,30.1679,30.2065,30.1615,30.2065,13700.0
2011-07-21 12:05:00,46.9,46.9,46.74,46.76,61000.0,30.2065,30.2065,30.1035,30.1164,61000.0
2011-07-21 12:10:00,46.75,46.78,46.71,46.73,20400.0,30.1099,30.1293,30.0842,30.0971,20400.0
2011-07-21 12:15:00,46.72,46.82,46.71,46.75,83500.0,30.0906,30.155,30.0842,30.1099,83500.0
2011-07-21 12:20:00,46.75,46.96,46.74,46.89,79200.0,30.1099,30.2452,30.1035,30.2001,79200.0
2011-07-21 12:25:00,46.89,46.9,46.85,46.9,16600.0,30.2001,30.2065,30.1743,30.2065,16600.0
2011-07-21 12:30:00,46.89,46.96,46.88,46.94,26200.0,30.2001,30.2452,30.1937,30.2323,26200.0
2011-07-21 12:35:00,46.95,47.02,46.91,46.99,32600.0,30.2387,30.2838,30.213,30.2645,32600.0
2011-07-21 12:40:00,46.99,47.2,46.99,47.2,65900.0,30.2645,30.3998,30.2645,30.3998,65900.0
2011-07-21 12:45:00,47.2,47.24,47.12,47.2,28900.0,30.3998,30.4255,30.3482,30.3998,28900.0
2011-07-21 12:50:00,47.21,47.21,46.95,46.95,104200.0,30.4062,30.4062,30.2387,30.2387,104200.0
2011-07-21 12:55:00,46.94,47.02,46.93,46.98,43200.0,30.2323,30.2838,30.2259,30.2581,43200.0
2011-07-21 13:00:00,46.99,47.01,46.98,47.0,25900.0,30.2645,30.2774,30.2581,30.271,25900.0
2011-07-21 13:05:00,46.99,47.02,46.95,47.0,28400.0,30.2645,30.2838,30.2387,30.271,28400.0
2011-07-21 13:10:00,46.99,47.0,46.96,47.0,12100.0,30.2645,30.271,30.2452,30.271,12100.0
2011-07-21 13:15:00,47.01,47.12,47.01,47.11,19700.0,30.2774,30.3482,30.2774,30.3418,19700.0
2011-07-21 13:20:00,47.11,47.17,47.09,47.14,11100.0,30.3418,30.3804,30.3289,30.3611,11100.0
2011-07-21 13:25:00,47.12,47.25,47.12,47.25,9700.0,30.3482,30.432,30.3482,30.432,9700.0
2011-07-21 13:30:00,47.24,47.26,47.19,47.21,14900.0,30.4255,30.4384,30.3933,30.4062,14900.0
2011-07-21 13:35:00,47.21,47.29,47.18,47.29,16600.0,30.4062,30.4577,30.3869,30.4577,16600.0
2011-07-21 13:40:00,47.29,47.29,47.23,47.25,17200.0,30.4577,30.4577,30.4191,30.432,17200.0
2011-07-21 13:45:00,47.25,47.27,47.18,47.18,13200.0,30.432,30.4448,30.3869,30.3869,13200.0
2011-07-21 13:50:00,47.18,47.2,47.15,47.19,20200.0,30.3869,30.3998,30.3676,30.3933,20200.0
2011-07-21 13:55:00,47.18,47.21,47.16,47.2,17000.0,30.3869,30.4062,30.374,30.3998,17000.0
2011-07-21 14:00:00,47.2,47.21,47.12,47.13,26300.0,30.3998,30.4062,30.3482,30.3547,26300.0
2011-07-21 14:05:00,47.14,47.14,47.06,47.08,30500.0,30.3611,30.3611,30.3096,30.3225,30500.0
2011-07-21 14:10:00,47.08,47.09,46.99,47.09,58500.0,30.3225,30.3289,30.2645,30.3289,58500.0
2011-07-21 14:15:00,47.08,47.11,47.06,47.06,10400.0,30.3225,30.3418,30.3096,30.3096,10400.0
2011-07-21 14:20:00,47.06,47.14,47.05,47.13,16600.0,30.3096,30.3611,30.3032,30.3547,16600.0
2011-07-21 14:25:00,47.12,47.19,47.11,47.16,20200.0,30.3482,30.3933,30.3418,30.374,20200.0
2011-07-21 14:30:00,47.15,47.18,47.13,47.16,17300.0,30.3676,30.3869,30.3547,30.374,17300.0
2011-07-21 14:35:00,47.15,47.2,47.14,47.16,31900.0,30.3676,30.3998,30.3611,30.374,31900.0
2011-07-21 14:40:00,47.15,47.22,47.11,47.21,43600.0,30.3676,30.4126,30.3418,30.4062,43600.0
2011-07-21 14:45:00,47.21,47.21,47.14,47.14,37600.0,30.4062,30.4062,30.3611,30.3611,37600.0
2011-07-21 14:50:00,47.14,47.14,46.97,46.99,61000.0,30.3611,30.3611,30.2516,30.2645,61000.0
2011-07-21 14:55:00,46.99,47.02,46.94,47.02,43300.0,30.2645,30.2838,30.2323,30.2838,43300.0
2011-07-21 15:00:00,47.01,47.04,46.91,46.94,67700.0,30.2774,30.2967,30.213,30.2323,67700.0
2011-07-21 15:05:00,46.94,46.97,46.88,46.9,40900.0,30.2323,30.2516,30.1937,30.2065,40900.0
2011-07-21 15:10:00,46.89,46.94,46.88,46.91,108800.0,30.2001,30.2323,30.1937,30.213,108800.0
2011-07-21 15:15:00,46.91,46.94,46.88,46.91,77000.0,30.213,30.2323,30.1937,30.213,77000.0
2011-07-21 15:20:00,46.91,46.92,46.84,46.88,48200.0,30.213,30.2194,30.1679,30.1937,48200.0
2011-07-21 15:25:00,46.89,46.92,46.87,46.9,35100.0,30.2001,30.2194,30.1872,30.2065,35100.0
2011-07-21 15:30:00,46.91,46.92,46.88,46.9,52000.0,30.213,30.2194,30.1937,30.2065,52000.0
2011-07-21 15:35:00,46.89,46.91,46.82,46.88,75100.0,30.2001,30.213,30.155,30.1937,75100.0
2011-07-21 15:40:00,46.87,46.95,46.85,46.93,101000.0,30.1872,30.2387,30.1743,30.2259,101000.0
2011-07-21 15:45:00,46.93,46.96,46.84,46.85,140100.0,30.2259,30.2452,30.1679,30.1743,140100.0
2011-07-21 15:50:00,46.85,46.93,46.84,46.9,109100.0,30.1743,30.2259,30.1679,30.2065,109100.0
2011-07-21 15:55:00,46.91,46.95,46.89,46.92,131800.0,30.213,30.2387,30.2001,30.2194,131800.0
2011-07-22 09:30:00,46.95,47.11,46.95,47.11,27700.0,30.2387,30.3418,30.2387,30.3418,27700.0
2011-07-22 09:35:00,47.12,47.14,46.88,46.89,23600.0,30.3482,30.3611,30.1937,30.2001,23600.0
2011-07-22 09:40:00,46.9,47.0,46.86,46.95,14600.0,30.2065,30.271,30.1808,30.2387,14600.0
2011-07-22 09:45:00,46.95,47.01,46.88,47.01,27500.0,30.2387,30.2774,30.1937,30.2774,27500.0
2011-07-22 09:50:00,47.01,47.03,46.69,46.83,94200.0,30.2774,30.2903,30.0713,30.1615,94200.0
2011-07-22 09:55:00,46.84,46.84,46.72,46.78,17700.0,30.1679,30.1679,30.0906,30.1293,17700.0
2011-07-22 10:00:00,46.78,46.78,46.55,46.61,56400.0,30.1293,30.1293,29.9811,30.0198,56400.0
2011-07-22 10:05:00,46.61,46.65,46.52,46.61,52600.0,30.0198,30.0455,29.9618,30.0198,52600.0
2011-07-22 10:10:00,46.62,46.74,46.61,46.69,17700.0,30.0262,30.1035,30.0198,30.0713,17700.0
2011-07-22 10:15:00,46.68,46.71,46.59,46.7,35500.0,30.0649,30.0842,30.0069,30.0777,35500.0
2011-07-22 10:20:00,46.7,46.75,46.6,46.64,24900.0,30.0777,30.1099,30.0133,30.0391,24900.0
2011-07-22 10:25:00,46.65,46.68,46.53,46.62,79000.0,30.0455,30.0649,29.9682,30.0262,79000.0
2011-07-22 10:30:00,46.62,46.68,46.56,46.65,31800.0,30.0262,30.0649,29.9876,30.0455,31800.0
2011-07-22 10:35:00,46.65,46.73,46.61,46.7,13500.0,30.0455,30.0971,30.0198,30.0777,13500.0
2011-07-22 10:40:00,46.69,46.78,46.69,46.71,34900.0,30.0713,30.1293,30.0713,30.0842,34900.0
2011-07-22 10:45:00,46.71,46.71,46.62,46.66,32100.0,30.0842,30.0842,30.0262,30.052,32100.0
2011-07-22 10:50:00,46.66,46.68,46.61,46.63,23600.0,30.052,30.0649,30.0198,30.0326,23600.0
2011-07-22 10:55:00,46.64,46.81,46.64,46.81,19000.0,30.0391,30.1486,30.0391,30.1486,19000.0
2011-07-22 11:00:00,46.83,46.89,46.82,46.84,18700.0,30.1615,30.2001,30.155,30.1679,18700.0
2011-07-22 11:05:00,46.85,46.85,46.78,46.78,19100.0,30.1743,30.1743,30.1293,30.1293,19100.0
2011-07-22 11:10:00,46.79,46.83,46.78,46.83,10900.0,30.1357,30.1615,30.1293,30.1615,10900.0
2011-07-22 11:15:00,46.83,46.9,46.81,46.83,12000.0,30.1615,30.2065,30.1486,30.1615,12000.0
2011-07-22 11:20:00,46.84,46.84,46.75,46.78,58800.0,30.1679,30.1679,30.1099,30.1293,58800.0
2011-07-22 11:25:00,46.77,46.77,46.65,46.68,24300.0,30.1228,30.1228,30.0455,30.0649,24300.0
2011-07-22 11:30:00,46.67,46.76,46.66,46.76,9900.0,30.0584,30.1164,30.052,30.1164,9900.0
2011-07-22 11:35:00,46.74,46.8,46.67,46.8,24600.0,30.1035,30.1421,30.0584,30.1421,24600.0
2011-07-22 11:40:00,46.81,46.83,46.75,46.82,24700.0,30.1486,30.1615,30.1099,30.155,24700.0
2011-07-22 11:45:00,46.81,46.83,46.77,46.82,17900.0,30.1486,30.1615,30.1228,30.155,17900.0
2011-07-22 11:50:00,46.82,46.83,46.8,46.82,11700.0,30.155,30.1615,30.1421,30.155,11700.0
2011-07-22 11:55:00,46.82,46.84,46.8,46.82,15400.0,30.155,30.1679,30.1421,30.155,15400.0
2011-07-22 12:00:00,46.82,46.83,46.73,46.76,18300.0,30.155,30.1615,30.0971,30.1164,18300.0
2011-07-22 12:05:00,46.78,46.87,46.78,46.85,12900.0,30.1293,30.1872,30.1293,30.1743,12900.0
2011-07-22 12:10:00,46.86,46.97,46.86,46.95,24200.0,30.1808,30.2516,30.1808,30.2387,24200.0
2011-07-22 12:15:00,46.96,46.98,46.91,46.92,13100.0,30.2452,30.2581,30.213,30.2194,13100.0
2011-07-22 12:20:00,46.92,46.94,46.88,46.88,19200.0,30.2194,30.2323,30.1937,30.1937,19200.0
2011-07-22 12:25:00,46.88,46.92,46.87,46.9,18000.0,30.1937,30.2194,30.1872,30.2065,18000.0
2011-07-22 12:30:00,46.9,46.92,46.88,46.91,11500.0,30.2065,30.2194,30.1937,30.213,11500.0
2011-07-22 12:35:00,46.92,46.97,46.87,46.89,34900.0,30.2194,30.2516,30.1872,30.2001,34900.0
2011-07-22 12:40:00,46.88,46.92,46.88,46.9,26100.0,30.1937,30.2194,30.1937,30.2065,26100.0
2011-07-22 12:45:00,46.89,46.91,46.86,46.89,20400.0,30.2001,30.213,30.1808,30.2001,20400.0
2011-07-22 12:50:00,46.88,46.92,46.88,46.91,8000.0,30.1937,30.2194,30.1937,30.213,8000.0
2011-07-22 12:55:00,46.92,46.95,46.89,46.92,46100.0,30.2194,30.2387,30.2001,30.2194,46100.0
2011-07-22 13:00:00,46.92,46.98,46.89,46.96,27200.0,30.2194,30.2581,30.2001,30.2452,27200.0
2011-07-22 13:05:00,46.97,46.98,46.92,46.95,22900.0,30.2516,30.2581,30.2194,30.2387,22900.0
2011-07-22 13:10:00,46.95,46.98,46.92,46.96,19200.0,30.2387,30.2581,30.2194,30.2452,19200.0
2011-07-22 13:15:00,46.96,46.98,46.95,46.97,6600.0,30.2452,30.2581,30.2387,30.2516,6600.0
2011-07-22 13:20:00,46.97,46.98,46.92,46.96,13400.0,30.2516,30.2581,30.2194,30.2452,13400.0
2011-07-22 13:25:00,46.97,46.99,46.93,46.98,5700.0,30.2516,30.2645,30.2259,30.2581,5700.0
2011-07-22 13:30:00,46.98,46.99,46.95,46.97,11400.0,30.2581,30.2645,30.2387,30.2516,11400.0
2011-07-22 13:35:00,46.97,46.98,46.93,46.95,16700.0,30.2516,30.2581,30.2259,30.2387,16700.0
2011-07-22 13:40:00,46.95,46.99,46.95,46.97,6400.0,30.2387,30.2645,30.2387,30.2516,6400.0
2011-07-22 13:45:00,46.97,47.0,46.95,46.96,9900.0,30.2516,30.271,30.2387,30.2452,9900.0
2011-07-22 13:50:00,46.97,47.01,46.96,47.0,28900.0,30.2516,30.2774,30.2452,30.271,28900.0
2011-07-22 13:55:00,47.0,47.04,47.0,47.0,27700.0,30.271,30.2967,30.271,30.271,27700.0
2011-07-22 14:00:00,47.0,47.0,46.92,46.94,28500.0,30.271,30.271,30.2194,30.2323,28500.0
2011-07-22 14:05:00,46.94,46.96,46.88,46.95,20200.0,30.2323,30.2452,30.1937,30.2387,20200.0
2011-07-22 14:10:00,46.95,46.98,46.92,46.97,11600.0,30.2387,30.2581,30.2194,30.2516,11600.0
2011-07-22 14:15:00,46.98,47.02,46.96,46.99,15500.0,30.2581,30.2838,30.2452,30.2645,15500.0
2011-07-22 14:20:00,46.98,47.0,46.95,46.96,19700.0,30.2581,30.271,30.2387,30.2452,19700.0
2011-07-22 14:25:00,46.96,46.98,46.95,46.98,10000.0,30.2452,30.2581,30.2387,30.2581,10000.0
2011-07-22 14:30:00,46.98,47.03,46.97,47.01,29500.0,30.2581,30.2903,30.2516,30.2774,29500.0
2011-07-22 14:35:00,47.01,47.01,46.88,46.9,52100.0,30.2774,30.2774,30.1937,30.2065,52100.0
2011-07-22 14:40:00,46.9,46.98,46.9,46.98,6500.0,30.2065,30.2581,30.2065,30.2581,6500.0
2011-07-22 14:45:00,46.98,47.01,46.96,46.96,11800.0,30.2581,30.2774,30.2452,30.2452,11800.0
2011-07-22 14:50:00,46.95,47.0,46.92,47.0,14500.0,30.2387,30.271,30.2194,30.271,14500.0
2011-07-22 14:55:00,47.0,47.01,46.97,46.98,11500.0,30.271,30.2774,30.2516,30.2581,11500.0
2011-07-22 15:00:00,46.98,47.03,46.97,46.99,25100.0,30.2581,30.2903,30.2516,30.2645,25100.0
2011-07-22 15:05:00,46.99,47.02,46.98,47.01,16500.0,30.2645,30.2838,30.2581,30.2774,16500.0
2011-07-22 15:10:00,47.01,47.02,46.92,46.94,30100.0,30.2774,30.2838,30.2194,30.2323,30100.0
2011-07-22 15:15:00,46.94,47.0,46.94,46.99,20000.0,30.2323,30.271,30.2323,30.2645,20000.0
2011-07-22 15:20:00,46.98,47.01,46.94,46.96,40600.0,30.2581,30.2774,30.2323,30.2452,40600.0
2011-07-22 15:25:00,46.96,46.97,46.91,46.91,21300.0,30.2452,30.2516,30.213,30.213,21300.0
2011-07-22 15:30:00,46.91,46.94,46.86,46.87,39600.0,30.213,30.2323,30.1808,30.1872,39600.0
2011-07-22 15:35:00,46.88,46.89,46.85,46.86,29500.0,30.1937,30.2001,30.1743,30.1808,29500.0
2011-07-22 15:40:00,46.86,46.9,46.8,46.89,39900.0,30.1808,30.2065,30.1421,30.2001,39900.0
2011-07-22 15:45:00,46.89,46.95,46.88,46.9,68900.0,30.2001,30.2387,30.1937,30.2065,68900.0
2011-07-22 15:50:00,46.9,46.92,46.86,46.86,46900.0,30.2065,30.2194,30.1808,30.1808,46900.0
2011-07-22 15:55:00,46.87,46.91,46.86,46.88,66800.0,30.1872,30.213,30.1808,30.1937,66800.0
2011-07-25 09:30:00,46.22,46.55,46.1,46.5,67400.0,29.7686,29.9811,29.6913,29.9489,67400.0
2011-07-25 09:35:00,46.5,46.54,46.36,46.5,27600.0,29.9489,29.9747,29.8588,29.9489,27600.0
2011-07-25 09:40:00,46.5,46.5,46.29,46.47,36300.0,29.9489,29.9489,29.8137,29.9296,36300.0
2011-07-25 09:45:00,46.49,46.63,46.42,46.45,31100.0,29.9425,30.0326,29.8974,29.9167,31100.0
2011-07-25 09:50:00,46.45,46.59,46.43,46.51,42900.0,29.9167,30.0069,29.9038,29.9554,42900.0
2011-07-25 09:55:00,46.52,46.61,46.5,46.58,12600.0,29.9618,30.0198,29.9489,30.0004,12600.0
2011-07-25 10:00:00,46.59,46.69,46.59,46.63,23600.0,30.0069,30.0713,30.0069,30.0326,23600.0
2011-07-25 10:05:00,46.63,46.66,46.56,46.62,22400.0,30.0326,30.052,29.9876,30.0262,22400.0
2011-07-25 10:10:00,46.61,46.71,46.57,46.57,32900.0,30.0198,30.0842,29.994,29.994,32900.0
2011-07-25 10:15:00,46.58,46.61,46.54,46.55,23700.0,30.0004,30.0198,29.9747,29.9811,23700.0
2011-07-25 10:20:00,46.55,46.71,46.55,46.64,28100.0,29.9811,30.0842,29.9811,30.0391,28100.0
2011-07-25 10:25:00,46.64,46.68,46.62,46.62,23400.0,30.0391,30.0649,30.0262,30.0262,23400.0
2011-07-25 10:30:00,46.64,46.71,46.61,46.62,32600.0,30.0391,30.0842,30.0198,30.0262,32600.0
2011-07-25 10:35:00,46.61,46.62,46.54,46.59,23400.0,30.0198,30.0262,29.9747,30.0069,23400.0
2011-07-25 10:40:00,46.59,46.71,46.57,46.66,35000.0,30.0069,30.0842,29.994,30.052,35000.0
2011-07-25 10:45:00,46.66,46.68,46.54,46.56,26200.0,30.052,30.0649,29.9747,29.9876,26200.0
2011-07-25 10:50:00,46.56,46.56,46.45,46.46,25300.0,29.9876,29.9876,29.9167,29.9232,25300.0
2011-07-25 10:55:00,46.46,46.6,46.41,46.59,37300.0,29.9232,30.0133,29.891,30.0069,37300.0
2011-07-25 11:00:00,46.59,46.61,46.55,46.61,22600.0,30.0069,30.0198,29.9811,30.0198,22600.0
2011-07-25 11:05:00,46.61,46.63,46.56,46.56,13000.0,30.0198,30.0326,29.9876,29.9876,13000.0
2011-07-25 11:10:00,46.55,46.56,46.48,46.49,11400.0,29.9811,29.9876,29.936,29.9425,11400.0
2011-07-25 11:15:00,46.49,46.54,46.47,46.49,30700.0,29.9425,29.9747,29.9296,29.9425,30700.0
2011-07-25 11:20:00,46.49,46.57,46.49,46.57,7500.0,29.9425,29.994,29.9425,29.994,7500.0
2011-07-25 11:25:00,46.58,46.69,46.56,46.63,25100.0,30.0004,30.0713,29.9876,30.0326,25100.0
2011-07-25 11:30:00,46.64,46.64,46.59,46.6,9800.0,30.0391,30.0391,30.0069,30.0133,9800.0
2011-07-25 11:35:00,46.61,46.64,46.59,46.6,7700.0,30.0198,30.0391,30.0069,30.0133,7700.0
2011-07-25 11:40:00,46.61,46.61,46.55,46.58,10200.0,30.0198,30.0198,29.9811,30.0004,10200.0
2011-07-25 11:45:00,46.59,46.63,46.57,46.62,19700.0,30.0069,30.0326,29.994,30.0262,19700.0
2011-07-25 11:50:00,46.62,46.65,46.59,46.62,18400.0,30.0262,30.0455,30.0069,30.0262,18400.0
2011-07-25 11:55:00,46.61,46.66,46.6,46.65,6000.0,30.0198,30.052,30.0133,30.0455,6000.0
2011-07-25 12:00:00,46.66,46.67,46.61,46.61,14300.0,30.052,30.0584,30.0198,30.0198,14300.0
2011-07-25 12:05:00,46.61,46.63,46.58,46.61,10400.0,30.0198,30.0326,30.0004,30.0198,10400.0
2011-07-25 12:10:00,46.61,46.62,46.59,46.59,7400.0,30.0198,30.0262,30.0069,30.0069,7400.0
2011-07-25 12:15:00,46.59,46.63,46.55,46.57,10100.0,30.0069,30.0326,29.9811,29.994,10100.0
2011-07-25 12:20:00,46.58,46.61,46.58,46.59,48100.0,30.0004,30.0198,30.0004,30.0069,48100.0
2011-07-25 12:25:00,46.59,46.6,46.57,46.59,8000.0,30.0069,30.0133,29.994,30.0069,8000.0
2011-07-25 12:30:00,46.59,46.66,46.59,46.62,38800.0,30.0069,30.052,30.0069,30.0262,38800.0
2011-07-25 12:35:00,46.62,46.66,46.62,46.65,15300.0,30.0262,30.052,30.0262,30.0455,15300.0
2011-07-25 12:40:00,46.65,46.66,46.64,46.65,17100.0,30.0455,30.052,30.0391,30.0455,17100.0
2011-07-25 12:45:00,46.66,46.66,46.62,46.63,23600.0,30.052,30.052,30.0262,30.0326,23600.0
2011-07-25 12:50:00,46.63,46.65,46.63,46.64,13700.0,30.0326,30.0455,30.0326,30.0391,13700.0
2011-07-25 12:55:00,46.65,46.69,46.65,46.67,23600.0,30.0455,30.0713,30.0455,30.0584,23600.0
2011-07-25 13:00:00,46.68,46.71,46.66,46.7,16800.0,30.0649,30.0842,30.052,30.0777,16800.0
2011-07-25 13:05:00,46.7,46.72,46.68,46.69,19900.0,30.0777,30.0906,30.0649,30.0713,19900.0
2011-07-25 13:10:00,46.68,46.68,46.66,46.67,4700.0,30.0649,30.0649,30.052,30.0584,4700.0
2011-07-25 13:15:00,46.67,46.7,46.67,46.7,6500.0,30.0584,30.0777,30.0584,30.0777,6500.0
2011-07-25 13:20:00,46.7,46.7,46.68,46.68,5200.0,30.0777,30.0777,30.0649,30.0649,5200.0
2011-07-25 13:25:00,46.68,46.71,46.68,46.7,8600.0,30.0649,30.0842,30.0649,30.0777,8600.0
2011-07-25 13:30:00,46.71,46.71,46.69,46.7,16800.0,30.0842,30.0842,30.0713,30.0777,16800.0
2011-07-25 13:35:00,46.7,46.7,46.62,46.62,8500.0,30.0777,30.0777,30.0262,30.0262,8500.0
2011-07-25 13:40:00,46.63,46.63,46.59,46.6,4500.0,30.0326,30.0326,30.0069,30.0133,4500.0
2011-07-25 13:45:00,46.61,46.64,46.58,46.61,6200.0,30.0198,30.0391,30.0004,30.0198,6200.0
2011-07-25 13:50:00,46.59,46.61,46.58,46.6,8000.0,30.0069,30.0198,30.0004,30.0133,8000.0
2011-07-25 13:55:00,46.61,46.62,46.58,46.6,9800.0,30.0198,30.0262,30.0004,30.0133,9800.0
2011-07-25 14:00:00,46.6,46.68,46.58,46.67,7400.0,30.0133,30.0649,30.0004,30.0584,7400.0
2011-07-25 14:05:00,46.67,46.68,46.65,46.68,6100.0,30.0584,30.0649,30.0455,30.0649,6100.0
2011-07-25 14:10:00,46.69,46.71,46.68,46.69,17700.0,30.0713,30.0842,30.0649,30.0713,17700.0
2011-07-25 14:15:00,46.69,46.71,46.68,46.7,9100.0,30.0713,30.0842,30.0649,30.0777,9100.0
2011-07-25 14:20:00,46.71,46.71,46.66,46.7,21400.0,30.0842,30.0842,30.052,30.0777,21400.0
2011-07-25 14:25:00,46.68,46.71,46.67,46.67,8400.0,30.0649,30.0842,30.0584,30.0584,8400.0
2011-07-25 14:30:00,46.68,46.7,46.64,46.67,21400.0,30.0649,30.0777,30.0391,30.0584,21400.0
2011-07-25 14:35:00,46.68,46.72,46.65,46.65,30500.0,30.0649,30.0906,30.0455,30.0455,30500.0
2011-07-25 14:40:00,46.64,46.68,46.61,46.61,33500.0,30.0391,30.0649,30.0198,30.0198,33500.0
2011-07-25 14:45:00,46.6,46.61,46.56,46.6,18800.0,30.0133,30.0198,29.9876,30.0133,18800.0
2011-07-25 14:50:00,46.6,46.64,46.55,46.61,13500.0,30.0133,30.0391,29.9811,30.0198,13500.0
2011-07-25 14:55:00,46.6,46.63,46.54,46.56,19900.0,30.0133,30.0326,29.9747,29.9876,19900.0
2011-07-25 15:00:00,46.56,46.56,46.52,46.53,17800.0,29.9876,29.9876,29.9618,29.9682,17800.0
2011-07-25 15:05:00,46.52,46.52,46.44,46.47,39300.0,29.9618,29.9618,29.9103,29.9296,39300.0
2011-07-25 15:10:00,46.48,46.5,46.43,46.49,23400.0,29.936,29.9489,29.9038,29.9425,23400.0
2011-07-25 15:15:00,46.49,46.54,46.48,46.51,24900.0,29.9425,29.9747,29.936,29.9554,24900.0
2011-07-25 15:20:00,46.51,46.51,46.45,46.46,18300.0,29.9554,29.9554,29.9167,29.9232,18300.0
2011-07-25 15:25:00,46.46,46.46,46.39,46.43,38000.0,29.9232,29.9232,29.8781,29.9038,38000.0
2011-07-25 15:30:00,46.43,46.52,46.39,46.51,36500.0,29.9038,29.9618,29.8781,29.9554,36500.0
2011-07-25 15:35:00,46.52,46.56,46.48,46.54,31700.0,29.9618,29.9876,29.936,29.9747,31700.0
2011-07-25 15:40:00,46.53,46.53,46.47,46.47,37000.0,29.9682,29.9682,29.9296,29.9296,37000.0
2011-07-25 15:45:00,46.47,46.48,46.41,46.44,50800.0,29.9296,29.936,29.891,29.9103,50800.0
2011-07-25 15:50:00,46.44,46.44,46.4,46.4,54500.0,29.9103,29.9103,29.8845,29.8845,54500.0
2011-07-25 15:55:00,46.41,46.43,46.38,46.4,105900.0,29.891,29.9038,29.8716,29.8845,105900.0
2011-07-26 09:30:00,46.05,46.06,45.38,45.41,160800.0,29.6591,29.6655,29.2276,29.2469,160800.0
2011-07-26 09:35:00,45.42,45.42,44.8,44.81,163800.0,29.2533,29.2533,28.854,28.8605,163800.0
2011-07-26 09:40:00,44.82,45.21,44.8,44.88,151400.0,28.8669,29.1181,28.854,28.9055,151400.0
2011-07-26 09:45:00,44.87,45.16,44.81,45.1,249200.0,28.8991,29.0859,28.8605,29.0472,249200.0
2011-07-26 09:50:00,45.11,45.18,45.08,45.15,78600.0,29.0537,29.0988,29.0344,29.0794,78600.0
2011-07-26 09:55:00,45.15,45.19,45.06,45.15,49400.0,29.0794,29.1052,29.0215,29.0794,49400.0
2011-07-26 10:00:00,45.15,45.28,45.12,45.13,73600.0,29.0794,29.1632,29.0601,29.0666,73600.0
2011-07-26 10:05:00,45.13,45.15,45.01,45.07,71800.0,29.0666,29.0794,28.9893,29.0279,71800.0
2011-07-26 10:10:00,45.06,45.06,44.97,45.01,93000.0,29.0215,29.0215,28.9635,28.9893,93000.0
2011-07-26 10:15:00,45.03,45.09,44.99,45.0,45600.0,29.0021,29.0408,28.9764,28.9828,45600.0
2011-07-26 10:20:00,45.0,45.0,44.83,44.84,85200.0,28.9828,28.9828,28.8733,28.8798,85200.0
2011-07-26 10:25:00,44.84,44.88,44.78,44.81,90000.0,28.8798,28.9055,28.8411,28.8605,90000.0
2011-07-26 10:30:00,44.8,44.88,44.73,44.76,95700.0,28.854,28.9055,28.8089,28.8283,95700.0
2011-07-26 10:35:00,44.76,44.88,44.75,44.87,63900.0,28.8283,28.9055,28.8218,28.8991,63900.0
2011-07-26 10:40:00,44.87,44.9,44.7,44.7,125900.0,28.8991,28.9184,28.7896,28.7896,125900.0
2011-07-26 10:45:00,44.69,44.73,44.66,44.68,31300.0,28.7832,28.8089,28.7638,28.7767,31300.0
2011-07-26 10:50:00,44.68,44.81,44.66,44.8,231500.0,28.7767,28.8605,28.7638,28.854,231500.0
2011-07-26 10:55:00,44.79,44.85,44.74,44.82,61200.0,28.8476,28.8862,28.8154,28.8669,61200.0
2011-07-26 11:00:00,44.83,44.88,44.79,44.84,49700.0,28.8733,28.9055,28.8476,28.8798,49700.0
2011-07-26 11:05:00,44.85,44.92,44.75,44.81,75600.0,28.8862,28.9313,28.8218,28.8605,75600.0
2011-07-26 11:10:00,44.8,44.8,44.7,44.7,24700.0,28.854,28.854,28.7896,28.7896,24700.0
2011-07-26 11:15:00,44.71,44.78,44.69,44.73,26600.0,28.796,28.8411,28.7832,28.8089,26600.0
2011-07-26 11:20:00,44.75,44.81,44.73,44.8,43200.0,28.8218,28.8605,28.8089,28.854,43200.0
2011-07-26 11:25:00,44.8,44.93,44.8,44.84,44300.0,28.854,28.9377,28.854,28.8798,44300.0
2011-07-26 11:30:00,44.84,44.85,44.72,44.76,58000.0,28.8798,28.8862,28.8025,28.8283,58000.0
2011-07-26 11:35:00,44.76,44.78,44.65,44.66,43800.0,28.8283,28.8411,28.7574,28.7638,43800.0
2011-07-26 11:40:00,44.66,44.69,44.62,44.68,33500.0,28.7638,28.7832,28.7381,28.7767,33500.0
2011-07-26 11:45:00,44.68,44.83,44.68,44.78,37700.0,28.7767,28.8733,28.7767,28.8411,37700.0
2011-07-26 11:50:00,44.78,44.81,44.74,44.79,21900.0,28.8411,28.8605,28.8154,28.8476,21900.0
2011-07-26 11:55:00,44.8,44.96,44.79,44.91,239500.0,28.854,28.9571,28.8476,28.9249,239500.0
2011-07-26 12:00:00,44.91,44.99,44.89,44.98,32100.0,28.9249,28.9764,28.912,28.9699,32100.0
2011-07-26 12:05:00,44.98,45.05,44.96,45.0,84200.0,28.9699,29.015,28.9571,28.9828,84200.0
2011-07-26 12:10:00,45.0,45.14,45.0,45.13,29000.0,28.9828,29.073,28.9828,29.0666,29000.0
2011-07-26 12:15:00,45.13,45.2,45.1,45.12,66100.0,29.0666,29.1116,29.0472,29.0601,66100.0
2011-07-26 12:20:00,45.12,45.12,45.04,45.08,49300.0,29.0601,29.0601,29.0086,29.0344,49300.0
2011-07-26 12:25:00,45.08,45.11,45.03,45.07,23100.0,29.0344,29.0537,29.0021,29.0279,23100.0
2011-07-26 12:30:00,45.07,45.13,45.04,45.1,109900.0,29.0279,29.0666,29.0086,29.0472,109900.0
2011-07-26 12:35:00,45.09,45.09,45.05,45.09,14900.0,29.0408,29.0408,29.015,29.0408,14900.0
2011-07-26 12:40:00,45.09,45.1,45.03,45.04,15600.0,29.0408,29.0472,29.0021,29.0086,15600.0
2011-07-26 12:45:00,45.04,45.04,44.9,44.9,48500.0,29.0086,29.0086,28.9184,28.9184,48500.0
2011-07-26 12:50:00,44.9,44.96,44.9,44.94,48800.0,28.9184,28.9571,28.9184,28.9442,48800.0
2011-07-26 12:55:00,44.93,44.98,44.91,44.98,27500.0,28.9377,28.9699,28.9249,28.9699,27500.0
2011-07-26 13:00:00,44.98,45.05,44.97,45.0,35100.0,28.9699,29.015,28.9635,28.9828,35100.0
2011-07-26 13:05:00,45.0,45.05,44.96,45.05,22800.0,28.9828,29.015,28.9571,29.015,22800.0
2011-07-26 13:10:00,45.03,45.03,44.98,44.99,53800.0,29.0021,29.0021,28.9699,28.9764,53800.0
2011-07-26 13:15:00,45.0,45.03,44.98,45.02,21500.0,28.9828,29.0021,28.9699,28.9957,21500.0
2011-07-26 13:20:00,45.02,45.03,44.96,44.98,22200.0,28.9957,29.0021,28.9571,28.9699,22200.0
2011-07-26 13:25:00,44.98,45.08,44.97,45.07,50700.0,28.9699,29.0344,28.9635,29.0279,50700.0
2011-07-26 13:30:00,45.06,45.09,45.06,45.07,21000.0,29.0215,29.0408,29.0215,29.0279,21000.0
2011-07-26 13:35:00,45.08,45.08,44.98,44.99,20400.0,29.0344,29.0344,28.9699,28.9764,20400.0
2011-07-26 13:40:00,44.99,45.02,44.97,45.0,22600.0,28.9764,28.9957,28.9635,28.9828,22600.0
2011-07-26 13:45:00,44.99,45.01,44.95,45.01,17600.0,28.9764,28.9893,28.9506,28.9893,17600.0
2011-07-26 13:50:00,45.02,45.09,45.02,45.08,21400.0,28.9957,29.0408,28.9957,29.0344,21400.0
2011-07-26 13:55:00,45.07,45.1,45.06,45.1,26300.0,29.0279,29.0472,29.0215,29.0472,26300.0
2011-07-26 14:00:00,45.1,45.21,45.08,45.21,46000.0,29.0472,29.1181,29.0344,29.1181,46000.0
2011-07-26 14:05:00,45.22,45.26,45.16,45.18,28300.0,29.1245,29.1503,29.0859,29.0988,28300.0
2011-07-26 14:10:00,45.18,45.27,45.17,45.25,37800.0,29.0988,29.1567,29.0923,29.1438,37800.0
2011-07-26 14:15:00,45.25,45.32,45.24,45.29,22300.0,29.1438,29.1889,29.1374,29.1696,22300.0
2011-07-26 14:20:00,45.29,45.3,45.17,45.17,29800.0,29.1696,29.176,29.0923,29.0923,29800.0
2011-07-26 14:25:00,45.16,45.17,45.15,45.16,27100.0,29.0859,29.0923,29.0794,29.0859,27100.0
2011-07-26 14:30:00,45.17,45.23,45.13,45.23,40200.0,29.0923,29.131,29.0666,29.131,40200.0
2011-07-26 14:35:00,45.23,45.23,45.14,45.15,20000.0,29.131,29.131,29.073,29.0794,20000.0
2011-07-26 14:40:00,45.15,45.15,45.11,45.15,31600.0,29.0794,29.0794,29.0537,29.0794,31600.0
2011-07-26 14:45:00,45.15,45.17,45.14,45.16,19500.0,29.0794,29.0923,29.073,29.0859,19500.0
2011-07-26 14:50:00,45.15,45.21,45.15,45.16,41900.0,29.0794,29.1181,29.0794,29.0859,41900.0
2011-07-26 14:55:00,45.18,45.19,45.1,45.11,32700.0,29.0988,29.1052,29.0472,29.0537,32700.0
2011-07-26 15:00:00,45.12,45.13,45.07,45.11,26700.0,29.0601,29.0666,29.0279,29.0537,26700.0
2011-07-26 15:05:00,45.11,45.14,45.07,45.12,28700.0,29.0537,29.073,29.0279,29.0601,28700.0
2011-07-26 15:10:00,45.12,45.15,45.05,45.07,44900.0,29.0601,29.0794,29.015,29.0279,44900.0
2011-07-26 15:15:00,45.06,45.07,45.04,45.07,100400.0,29.0215,29.0279,29.0086,29.0279,100400.0
2011-07-26 15:20:00,45.07,45.07,44.93,44.98,61800.0,29.0279,29.0279,28.9377,28.9699,61800.0
2011-07-26 15:25:00,44.99,44.99,44.94,44.95,37800.0,28.9764,28.9764,28.9442,28.9506,37800.0
2011-07-26 15:30:00,44.95,44.95,44.91,44.92,67500.0,28.9506,28.9506,28.9249,28.9313,67500.0
2011-07-26 15:35:00,44.91,44.99,44.91,44.93,71900.0,28.9249,28.9764,28.9249,28.9377,71900.0
2011-07-26 15:40:00,44.93,44.94,44.82,44.84,78800.0,28.9377,28.9442,28.8669,28.8798,78800.0
2011-07-26 15:45:00,44.84,44.9,44.81,44.83,104600.0,28.8798,28.9184,28.8605,28.8733,104600.0
2011-07-26 15:50:00,44.82,44.83,44.77,44.79,141300.0,28.8669,28.8733,28.8347,28.8476,141300.0
2011-07-26 15:55:00,44.79,44.85,44.78,44.83,199800.0,28.8476,28.8862,28.8411,28.8733,199800.0
2011-07-27 09:30:00,44.37,44.44,44.0,44.12,143700.0,28.5771,28.6222,28.3388,28.4161,143700.0
2011-07-27 09:35:00,44.12,44.24,44.05,44.23,66500.0,28.4161,28.4933,28.371,28.4869,66500.0
2011-07-27 09:40:00,44.23,44.23,44.1,44.1,64900.0,28.4869,28.4869,28.4032,28.4032,64900.0
2011-07-27 09:45:00,44.09,44.1,43.88,43.95,86900.0,28.3967,28.4032,28.2615,28.3066,86900.0
2011-07-27 09:50:00,43.95,43.95,43.82,43.83,63900.0,28.3066,28.3066,28.2228,28.2293,63900.0
2011-07-27 09:55:00,43.82,43.96,43.77,43.88,55800.0,28.2228,28.313,28.1906,28.2615,55800.0
2011-07-27 10:00:00,43.89,43.89,43.68,43.69,89200.0,28.2679,28.2679,28.1327,28.1391,89200.0
2011-07-27 10:05:00,43.69,43.74,43.54,43.54,82800.0,28.1391,28.1713,28.0425,28.0425,82800.0
2011-07-27 10:10:00,43.53,43.58,43.33,43.43,154500.0,28.0361,28.0683,27.9072,27.9716,154500.0
2011-07-27 10:15:00,43.43,43.44,43.2,43.2,155300.0,27.9716,27.9781,27.8235,27.8235,155300.0
2011-07-27 10:20:00,43.24,43.28,43.14,43.16,92300.0,27.8493,27.875,27.7849,27.7978,92300.0
2011-07-27 10:25:00,43.17,43.27,43.16,43.23,77800.0,27.8042,27.8686,27.7978,27.8428,77800.0
2011-07-27 10:30:00,43.22,43.35,43.18,43.32,92900.0,27.8364,27.9201,27.8106,27.9008,92900.0
2011-07-27 10:35:00,43.33,43.38,43.2,43.32,65500.0,27.9072,27.9394,27.8235,27.9008,65500.0
2011-07-27 10:40:00,43.32,43.32,43.18,43.22,114800.0,27.9008,27.9008,27.8106,27.8364,114800.0
2011-07-27 10:45:00,43.22,43.22,43.09,43.14,138300.0,27.8364,27.8364,27.7527,27.7849,138300.0
2011-07-27 10:50:00,43.13,43.37,43.13,43.34,90100.0,27.7784,27.933,27.7784,27.9137,90100.0
2011-07-27 10:55:00,43.34,43.34,43.21,43.24,45600.0,27.9137,27.9137,27.83,27.8493,45600.0
2011-07-27 11:00:00,43.24,43.27,43.19,43.2,46200.0,27.8493,27.8686,27.8171,27.8235,46200.0
2011-07-27 11:05:00,43.2,43.29,43.18,43.19,76500.0,27.8235,27.8815,27.8106,27.8171,76500.0
2011-07-27 11:10:00,43.19,43.21,43.16,43.2,46100.0,27.8171,27.83,27.7978,27.8235,46100.0
2011-07-27 11:15:00,43.2,43.36,43.19,43.35,80200.0,27.8235,27.9266,27.8171,27.9201,80200.0
2011-07-27 11:20:00,43.36,43.46,43.36,43.43,46000.0,27.9266,27.991,27.9266,27.9716,46000.0
2011-07-27 11:25:00,43.43,43.61,43.42,43.61,27500.0,27.9716,28.0876,27.9652,28.0876,27500.0
2011-07-27 11:30:00,43.61,43.66,43.52,43.52,64600.0,28.0876,28.1198,28.0296,28.0296,64600.0
2011-07-27 11:35:00,43.52,43.57,43.33,43.35,103600.0,28.0296,28.0618,27.9072,27.9201,103600.0
2011-07-27 11:40:00,43.35,43.48,43.32,43.35,62200.0,27.9201,28.0039,27.9008,27.9201,62200.0
2011-07-27 11:45:00,43.34,43.37,43.24,43.3,58800.0,27.9137,27.933,27.8493,27.8879,58800.0
2011-07-27 11:50:00,43.28,43.29,43.24,43.29,63900.0,27.875,27.8815,27.8493,27.8815,63900.0
2011-07-27 11:55:00,43.3,43.3,43.24,43.3,25300.0,27.8879,27.8879,27.8493,27.8879,25300.0
2011-07-27 12:00:00,43.29,43.3,43.24,43.28,70000.0,27.8815,27.8879,27.8493,27.875,70000.0
2011-07-27 12:05:00,43.27,43.34,43.26,43.3,42300.0,27.8686,27.9137,27.8622,27.8879,42300.0
2011-07-27 12:10:00,43.31,43.44,43.31,43.43,27800.0,27.8944,27.9781,27.8944,27.9716,27800.0
2011-07-27 12:15:00,43.43,43.5,43.36,43.37,26000.0,27.9716,28.0167,27.9266,27.933,26000.0
2011-07-27 12:20:00,43.39,43.45,43.29,43.3,35500.0,27.9459,27.9845,27.8815,27.8879,35500.0
2011-07-27 12:25:00,43.3,43.4,43.3,43.38,22800.0,27.8879,27.9523,27.8879,27.9394,22800.0
2011-07-27 12:30:00,43.39,43.4,43.3,43.32,45600.0,27.9459,27.9523,27.8879,27.9008,45600.0
2011-07-27 12:35:00,43.32,43.32,43.27,43.29,48400.0,27.9008,27.9008,27.8686,27.8815,48400.0
2011-07-27 12:40:00,43.3,43.3,43.26,43.27,24400.0,27.8879,27.8879,27.8622,27.8686,24400.0
2011-07-27 12:45:00,43.28,43.3,43.24,43.28,50900.0,27.875,27.8879,27.8493,27.875,50900.0
2011-07-27 12:50:00,43.29,43.3,43.19,43.2,85100.0,27.8815,27.8879,27.8171,27.8235,85100.0
2011-07-27 12:55:00,43.19,43.23,43.16,43.18,25700.0,27.8171,27.8428,27.7978,27.8106,25700.0
2011-07-27 13:00:00,43.18,43.22,43.15,43.21,65600.0,27.8106,27.8364,27.7913,27.83,65600.0
2011-07-27 13:05:00,43.21,43.23,43.16,43.22,48100.0,27.83,27.8428,27.7978,27.8364,48100.0
2011-07-27 13:10:00,43.22,43.23,43.17,43.18,34300.0,27.8364,27.8428,27.8042,27.8106,34300.0
2011-07-27 13:15:00,43.17,43.23,43.11,43.23,40300.0,27.8042,27.8428,27.7655,27.8428,40300.0
2011-07-27 13:20:00,43.23,43.31,43.2,43.21,34500.0,27.8428,27.8944,27.8235,27.83,34500.0
2011-07-27 13:25:00,43.21,43.21,43.1,43.15,43400.0,27.83,27.83,27.7591,27.7913,43400.0
2011-07-27 13:30:00,43.15,43.16,43.11,43.15,24200.0,27.7913,27.7978,27.7655,27.7913,24200.0
2011-07-27 13:35:00,43.15,43.17,43.12,43.14,17000.0,27.7913,27.8042,27.772,27.7849,17000.0
2011-07-27 13:40:00,43.13,43.2,43.13,43.15,58200.0,27.7784,27.8235,27.7784,27.7913,58200.0
2011-07-27 13:45:00,43.15,43.18,43.13,43.16,29600.0,27.7913,27.8106,27.7784,27.7978,29600.0
2011-07-27 13:50:00,43.16,43.21,43.12,43.2,49600.0,27.7978,27.83,27.772,27.8235,49600.0
2011-07-27 13:55:00,43.2,43.22,43.16,43.2,13500.0,27.8235,27.8364,27.7978,27.8235,13500.0
2011-07-27 14:00:00,43.19,43.22,43.12,43.21,31200.0,27.8171,27.8364,27.772,27.83,31200.0
2011-07-27 14:05:00,43.21,43.26,43.18,43.21,34600.0,27.83,27.8622,27.8106,27.83,34600.0
2011-07-27 14:10:00,43.21,43.23,43.18,43.18,22100.0,27.83,27.8428,27.8106,27.8106,22100.0
2011-07-27 14:15:00,43.18,43.19,43.13,43.15,33500.0,27.8106,27.8171,27.7784,27.7913,33500.0
2011-07-27 14:20:00,43.15,43.17,43.13,43.17,22000.0,27.7913,27.8042,27.7784,27.8042,22000.0
2011-07-27 14:25:00,43.16,43.17,43.0,43.01,72500.0,27.7978,27.8042,27.6947,27.7011,72500.0
2011-07-27 14:30:00,43.01,43.02,42.91,42.96,77300.0,27.7011,27.7076,27.6367,27.6689,77300.0
2011-07-27 14:35:00,42.96,42.96,42.82,42.95,66200.0,27.6689,27.6689,27.5788,27.6625,66200.0
2011-07-27 14:40:00,42.95,42.96,42.85,42.86,33600.0,27.6625,27.6689,27.5981,27.6045,33600.0
2011-07-27 14:45:00,42.85,42.99,42.85,42.98,36600.0,27.5981,27.6883,27.5981,27.6818,36600.0
2011-07-27 14:50:00,42.98,43.0,42.9,42.9,86100.0,27.6818,27.6947,27.6303,27.6303,86100.0
2011-07-27 14:55:00,42.89,42.9,42.78,42.84,72000.0,27.6239,27.6303,27.553,27.5917,72000.0
2011-07-27 15:00:00,42.85,42.86,42.79,42.83,112400.0,27.5981,27.6045,27.5594,27.5852,112400.0
2011-07-27 15:05:00,42.84,42.88,42.74,42.8,78400.0,27.5917,27.6174,27.5272,27.5659,78400.0
2011-07-27 15:10:00,42.8,42.81,42.77,42.8,48500.0,27.5659,27.5723,27.5466,27.5659,48500.0
2011-07-27 15:15:00,42.81,42.81,42.54,42.59,161500.0,27.5723,27.5723,27.3984,27.4306,161500.0
2011-07-27 15:20:00,42.59,42.59,42.45,42.51,218100.0,27.4306,27.4306,27.3405,27.3791,218100.0
2011-07-27 15:25:00,42.52,42.59,42.5,42.54,170800.0,27.3856,27.4306,27.3727,27.3984,170800.0
2011-07-27 15:30:00,42.54,42.61,42.49,42.59,146200.0,27.3984,27.4435,27.3662,27.4306,146200.0
2011-07-27 15:35:00,42.6,42.64,42.46,42.55,228300.0,27.4371,27.4628,27.3469,27.4049,228300.0
2011-07-27 15:40:00,42.55,42.55,42.39,42.44,262100.0,27.4049,27.4049,27.3018,27.334,262100.0
2011-07-27 15:45:00,42.44,42.46,42.3,42.34,260800.0,27.334,27.3469,27.2439,27.2696,260800.0
2011-07-27 15:50:00,42.35,42.37,42.3,42.34,328500.0,27.2761,27.2889,27.2439,27.2696,328500.0
2011-07-27 15:55:00,42.34,42.5,42.34,42.44,282200.0,27.2696,27.3727,27.2696,27.334,282200.0
2011-07-28 09:30:00,42.37,42.42,41.88,42.05,147500.0,27.2889,27.3211,26.9733,27.0828,147500.0
2011-07-28 09:35:00,42.05,42.23,42.05,42.18,101300.0,27.0828,27.1988,27.0828,27.1666,101300.0
2011-07-28 09:40:00,42.16,42.21,42.06,42.1,84300.0,27.1537,27.1859,27.0893,27.115,84300.0
2011-07-28 09:45:00,42.09,42.24,42.0,42.21,198900.0,27.1086,27.2052,27.0506,27.1859,198900.0
2011-07-28 09:50:00,42.2,42.4,42.19,42.38,99100.0,27.1794,27.3083,27.173,27.2954,99100.0
2011-07-28 09:55:00,42.39,42.52,42.39,42.43,152100.0,27.3018,27.3856,27.3018,27.3276,152100.0
2011-07-28 10:00:00,42.41,42.5,42.4,42.44,146200.0,27.3147,27.3727,27.3083,27.334,146200.0
2011-07-28 10:05:00,42.43,42.59,42.43,42.53,163400.0,27.3276,27.4306,27.3276,27.392,163400.0
2011-07-28 10:10:00,42.52,42.69,42.51,42.61,171000.0,27.3856,27.495,27.3791,27.4435,171000.0
2011-07-28 10:15:00,42.61,42.69,42.59,42.63,121600.0,27.4435,27.495,27.4306,27.4564,121600.0
2011-07-28 10:20:00,42.63,42.68,42.53,42.55,113500.0,27.4564,27.4886,27.392,27.4049,113500.0
2011-07-28 10:25:00,42.54,42.63,42.54,42.57,84400.0,27.3984,27.4564,27.3984,27.4178,84400.0
2011-07-28 10:30:00,42.58,42.59,42.46,42.49,75300.0,27.4242,27.4306,27.3469,27.3662,75300.0
2011-07-28 10:35:00,42.49,42.49,42.4,42.43,59400.0,27.3662,27.3662,27.3083,27.3276,59400.0
2011-07-28 10:40:00,42.43,42.52,42.39,42.49,85600.0,27.3276,27.3856,27.3018,27.3662,85600.0
2011-07-28 10:45:00,42.5,42.53,42.38,42.41,90400.0,27.3727,27.392,27.2954,27.3147,90400.0
2011-07-28 10:50:00,42.41,42.41,42.35,42.35,91900.0,27.3147,27.3147,27.2761,27.2761,91900.0
2011-07-28 10:55:00,42.36,42.37,42.28,42.29,92800.0,27.2825,27.2889,27.231,27.2374,92800.0
2011-07-28 11:00:00,42.29,42.31,42.24,42.27,102100.0,27.2374,27.2503,27.2052,27.2245,102100.0
2011-07-28 11:05:00,42.27,42.31,42.22,42.31,104100.0,27.2245,27.2503,27.1923,27.2503,104100.0
2011-07-28 11:10:00,42.3,42.34,42.25,42.33,95100.0,27.2439,27.2696,27.2117,27.2632,95100.0
2011-07-28 11:15:00,42.32,42.37,42.3,42.36,117900.0,27.2567,27.2889,27.2439,27.2825,117900.0
2011-07-28 11:20:00,42.36,42.39,42.28,42.31,128600.0,27.2825,27.3018,27.231,27.2503,128600.0
2011-07-28 11:25:00,42.31,42.43,42.3,42.43,72800.0,27.2503,27.3276,27.2439,27.3276,72800.0
2011-07-28 11:30:00,42.42,42.5,42.42,42.49,30400.0,27.3211,27.3727,27.3211,27.3662,30400.0
2011-07-28 11:35:00,42.49,42.51,42.45,42.5,40000.0,27.3662,27.3791,27.3405,27.3727,40000.0
2011-07-28 11:40:00,42.49,42.61,42.49,42.61,63100.0,27.3662,27.4435,27.3662,27.4435,63100.0
2011-07-28 11:45:00,42.61,42.65,42.55,42.56,32000.0,27.4435,27.4693,27.4049,27.4113,32000.0
2011-07-28 11:50:00,42.55,42.55,42.47,42.49,272100.0,27.4049,27.4049,27.3533,27.3662,272100.0
2011-07-28 11:55:00,42.49,42.57,42.49,42.56,61700.0,27.3662,27.4178,27.3662,27.4113,61700.0
2011-07-28 12:00:00,42.57,42.65,42.55,42.61,75900.0,27.4178,27.4693,27.4049,27.4435,75900.0
2011-07-28 12:05:00,42.59,42.73,42.59,42.72,77000.0,27.4306,27.5208,27.4306,27.5144,77000.0
2011-07-28 12:10:00,42.72,42.73,42.61,42.63,31600.0,27.5144,27.5208,27.4435,27.4564,31600.0
2011-07-28 12:15:00,42.64,42.65,42.52,42.56,234100.0,27.4628,27.4693,27.3856,27.4113,234100.0
2011-07-28 12:20:00,42.57,42.72,42.57,42.72,44800.0,27.4178,27.5144,27.4178,27.5144,44800.0
2011-07-28 12:25:00,42.72,42.78,42.71,42.77,46500.0,27.5144,27.553,27.5079,27.5466,46500.0
2011-07-28 12:30:00,42.77,42.78,42.73,42.73,48600.0,27.5466,27.553,27.5208,27.5208,48600.0
2011-07-28 12:35:00,42.74,42.75,42.64,42.64,67300.0,27.5272,27.5337,27.4628,27.4628,67300.0
2011-07-28 12:40:00,42.64,42.69,42.6,42.65,80900.0,27.4628,27.495,27.4371,27.4693,80900.0
2011-07-28 12:45:00,42.65,42.67,42.61,42.61,54100.0,27.4693,27.4822,27.4435,27.4435,54100.0
2011-07-28 12:50:00,42.61,42.62,42.52,42.53,69600.0,27.4435,27.45,27.3856,27.392,69600.0
2011-07-28 12:55:00,42.53,42.59,42.41,42.41,146700.0,27.392,27.4306,27.3147,27.3147,146700.0
2011-07-28 13:00:00,42.42,42.49,42.38,42.46,129800.0,27.3211,27.3662,27.2954,27.3469,129800.0
2011-07-28 13:05:00,42.46,42.55,42.44,42.53,40900.0,27.3469,27.4049,27.334,27.392,40900.0
2011-07-28 13:10:00,42.52,42.62,42.51,42.57,111100.0,27.3856,27.45,27.3791,27.4178,111100.0
2011-07-28 13:15:00,42.57,42.59,42.52,42.53,63500.0,27.4178,27.4306,27.3856,27.392,63500.0
2011-07-28 13:20:00,42.52,42.54,42.47,42.51,53200.0,27.3856,27.3984,27.3533,27.3791,53200.0
2011-07-28 13:25:00,42.52,42.6,42.52,42.54,49900.0,27.3856,27.4371,27.3856,27.3984,49900.0
2011-07-28 13:30:00,42.54,42.55,42.47,42.54,34800.0,27.3984,27.4049,27.3533,27.3984,34800.0
2011-07-28 13:35:00,42.54,42.58,42.48,42.5,78100.0,27.3984,27.4242,27.3598,27.3727,78100.0
2011-07-28 13:40:00,42.51,42.53,42.4,42.43,86100.0,27.3791,27.392,27.3083,27.3276,86100.0
2011-07-28 13:45:00,42.43,42.45,42.37,42.41,24300.0,27.3276,27.3405,27.2889,27.3147,24300.0
2011-07-28 13:50:00,42.41,42.52,42.4,42.49,32300.0,27.3147,27.3856,27.3083,27.3662,32300.0
2011-07-28 13:55:00,42.49,42.5,42.45,42.45,47300.0,27.3662,27.3727,27.3405,27.3405,47300.0
2011-07-28 14:00:00,42.45,42.54,42.45,42.54,44900.0,27.3405,27.3984,27.3405,27.3984,44900.0
2011-07-28 14:05:00,42.53,42.53,42.44,42.44,55200.0,27.392,27.392,27.334,27.334,55200.0
2011-07-28 14:10:00,42.45,42.51,42.41,42.49,75100.0,27.3405,27.3791,27.3147,27.3662,75100.0
2011-07-28 14:15:00,42.49,42.56,42.48,42.52,55300.0,27.3662,27.4113,27.3598,27.3856,55300.0
2011-07-28 14:20:00,42.52,42.58,42.51,42.53,40100.0,27.3856,27.4242,27.3791,27.392,40100.0
2011-07-28 14:25:00,42.53,42.55,42.48,42.53,148200.0,27.392,27.4049,27.3598,27.392,148200.0
2011-07-28 14:30:00,42.54,42.55,42.4,42.41,81300.0,27.3984,27.4049,27.3083,27.3147,81300.0
2011-07-28 14:35:00,42.42,42.44,42.29,42.31,42000.0,27.3211,27.334,27.2374,27.2503,42000.0
2011-07-28 14:40:00,42.31,42.49,42.3,42.48,45000.0,27.2503,27.3662,27.2439,27.3598,45000.0
2011-07-28 14:45:00,42.48,42.48,42.4,42.48,44000.0,27.3598,27.3598,27.3083,27.3598,44000.0
2011-07-28 14:50:00,42.48,42.51,42.45,42.47,74400.0,27.3598,27.3791,27.3405,27.3533,74400.0
2011-07-28 14:55:00,42.48,42.48,42.37,42.38,86200.0,27.3598,27.3598,27.2889,27.2954,86200.0
2011-07-28 15:00:00,42.38,42.4,42.34,42.38,74000.0,27.2954,27.3083,27.2696,27.2954,74000.0
2011-07-28 15:05:00,42.37,42.4,42.34,42.38,71200.0,27.2889,27.3083,27.2696,27.2954,71200.0
2011-07-28 15:10:00,42.38,42.38,42.21,42.22,79600.0,27.2954,27.2954,27.1859,27.1923,79600.0
2011-07-28 15:15:00,42.22,42.28,42.16,42.23,57600.0,27.1923,27.231,27.1537,27.1988,57600.0
2011-07-28 15:20:00,42.22,42.23,42.14,42.14,65000.0,27.1923,27.1988,27.1408,27.1408,65000.0
2011-07-28 15:25:00,42.14,42.21,42.07,42.08,71800.0,27.1408,27.1859,27.0957,27.1022,71800.0
2011-07-28 15:30:00,42.07,42.13,42.07,42.08,119900.0,27.0957,27.1344,27.0957,27.1022,119900.0
2011-07-28 15:35:00,42.09,42.23,42.08,42.21,111500.0,27.1086,27.1988,27.1022,27.1859,111500.0
2011-07-28 15:40:00,42.21,42.21,42.04,42.07,175400.0,27.1859,27.1859,27.0764,27.0957,175400.0
2011-07-28 15:45:00,42.07,42.14,41.97,42.02,217800.0,27.0957,27.1408,27.0313,27.0635,217800.0
2011-07-28 15:50:00,42.04,42.16,42.04,42.15,139200.0,27.0764,27.1537,27.0764,27.1472,139200.0
2011-07-28 15:55:00,42.16,42.18,42.14,42.17,226400.0,27.1537,27.1666,27.1408,27.1601,226400.0
2011-07-29 09:30:00,41.54,41.71,41.39,41.58,64700.0,26.7544,26.8639,26.6578,26.7801,64700.0
2011-07-29 09:35:00,41.58,41.67,41.39,41.41,26300.0,26.7801,26.8381,26.6578,26.6706,26300.0
2011-07-29 09:40:00,41.42,41.63,41.4,41.4,21100.0,26.6771,26.8123,26.6642,26.6642,21100.0
2011-07-29 09:45:00,41.39,41.66,41.29,41.65,44900.0,26.6578,26.8317,26.5934,26.8252,44900.0
2011-07-29 09:50:00,41.66,41.68,41.49,41.55,36000.0,26.8317,26.8445,26.7222,26.7608,36000.0
2011-07-29 09:55:00,41.55,41.83,41.54,41.74,56400.0,26.7608,26.9411,26.7544,26.8832,56400.0
2011-07-29 10:00:00,41.74,41.77,41.55,41.61,125200.0,26.8832,26.9025,26.7608,26.7995,125200.0
2011-07-29 10:05:00,41.62,41.83,41.61,41.83,58600.0,26.8059,26.9411,26.7995,26.9411,58600.0
2011-07-29 10:10:00,41.83,41.93,41.79,41.93,40600.0,26.9411,27.0056,26.9154,27.0056,40600.0
2011-07-29 10:15:00,41.94,42.01,41.83,41.89,42000.0,27.012,27.0571,26.9411,26.9798,42000.0
2011-07-29 10:20:00,41.89,42.07,41.89,42.06,50400.0,26.9798,27.0957,26.9798,27.0893,50400.0
2011-07-29 10:25:00,42.06,42.06,41.91,42.01,50600.0,27.0893,27.0893,26.9927,27.0571,50600.0
2011-07-29 10:30:00,42.02,42.13,41.92,42.07,53300.0,27.0635,27.1344,26.9991,27.0957,53300.0
2011-07-29 10:35:00,42.06,42.19,42.03,42.15,93100.0,27.0893,27.173,27.07,27.1472,93100.0
2011-07-29 10:40:00,42.17,42.27,42.08,42.27,74500.0,27.1601,27.2245,27.1022,27.2245,74500.0
2011-07-29 10:45:00,42.28,42.4,42.03,42.38,60100.0,27.231,27.3083,27.07,27.2954,60100.0
2011-07-29 10:50:00,42.39,42.5,42.33,42.41,46800.0,27.3018,27.3727,27.2632,27.3147,46800.0
2011-07-29 10:55:00,42.41,42.5,42.39,42.39,40700.0,27.3147,27.3727,27.3018,27.3018,40700.0
2011-07-29 11:00:00,42.4,42.4,42.23,42.26,46200.0,27.3083,27.3083,27.1988,27.2181,46200.0
2011-07-29 11:05:00,42.27,42.56,42.26,42.55,51300.0,27.2245,27.4113,27.2181,27.4049,51300.0
2011-07-29 11:10:00,42.54,42.63,42.43,42.48,70600.0,27.3984,27.4564,27.3276,27.3598,70600.0
2011-07-29 11:15:00,42.48,42.71,42.48,42.71,39500.0,27.3598,27.5079,27.3598,27.5079,39500.0
2011-07-29 11:20:00,42.7,42.7,42.6,42.65,27800.0,27.5015,27.5015,27.4371,27.4693,27800.0
2011-07-29 11:25:00,42.65,42.7,42.64,42.66,81300.0,27.4693,27.5015,27.4628,27.4757,81300.0
2011-07-29 11:30:00,42.65,42.67,42.49,42.54,113100.0,27.4693,27.4822,27.3662,27.3984,113100.0
2011-07-29 11:35:00,42.54,42.73,42.51,42.71,73100.0,27.3984,27.5208,27.3791,27.5079,73100.0
2011-07-29 11:40:00,42.71,42.83,42.69,42.82,126200.0,27.5079,27.5852,27.495,27.5788,126200.0
2011-07-29 11:45:00,42.81,42.88,42.77,42.82,98600.0,27.5723,27.6174,27.5466,27.5788,98600.0
2011-07-29 11:50:00,42.82,42.85,42.78,42.8,104600.0,27.5788,27.5981,27.553,27.5659,104600.0
2011-07-29 11:55:00,42.8,42.83,42.79,42.8,31600.0,27.5659,27.5852,27.5594,27.5659,31600.0
2011-07-29 12:00:00,42.8,42.81,42.59,42.63,37200.0,27.5659,27.5723,27.4306,27.4564,37200.0
2011-07-29 12:05:00,42.63,42.66,42.56,42.66,21900.0,27.4564,27.4757,27.4113,27.4757,21900.0
2011-07-29 12:10:00,42.66,42.66,42.45,42.49,30500.0,27.4757,27.4757,27.3405,27.3662,30500.0
2011-07-29 12:15:00,42.49,42.55,42.47,42.49,33400.0,27.3662,27.4049,27.3533,27.3662,33400.0
2011-07-29 12:20:00,42.49,42.5,42.43,42.5,39700.0,27.3662,27.3727,27.3276,27.3727,39700.0
2011-07-29 12:25:00,42.49,42.57,42.46,42.46,16500.0,27.3662,27.4178,27.3469,27.3469,16500.0
2011-07-29 12:30:00,42.49,42.51,42.4,42.43,19700.0,27.3662,27.3791,27.3083,27.3276,19700.0
2011-07-29 12:35:00,42.43,42.59,42.42,42.53,29600.0,27.3276,27.4306,27.3211,27.392,29600.0
2011-07-29 12:40:00,42.52,42.56,42.49,42.53,14500.0,27.3856,27.4113,27.3662,27.392,14500.0
2011-07-29 12:45:00,42.52,42.52,42.43,42.44,19400.0,27.3856,27.3856,27.3276,27.334,19400.0
2011-07-29 12:50:00,42.44,42.51,42.44,42.44,17500.0,27.334,27.3791,27.334,27.334,17500.0
2011-07-29 12:55:00,42.45,42.56,42.44,42.49,17100.0,27.3405,27.4113,27.334,27.3662,17100.0
2011-07-29 13:00:00,42.48,42.51,42.41,42.42,21400.0,27.3598,27.3791,27.3147,27.3211,21400.0
2011-07-29 13:05:00,42.42,42.53,42.41,42.52,25400.0,27.3211,27.392,27.3147,27.3856,25400.0
2011-07-29 13:10:00,42.53,42.55,42.47,42.51,27800.0,27.392,27.4049,27.3533,27.3791,27800.0
2011-07-29 13:15:00,42.51,42.53,42.48,42.48,17500.0,27.3791,27.392,27.3598,27.3598,17500.0
2011-07-29 13:20:00,42.48,42.65,42.48,42.65,18000.0,27.3598,27.4693,27.3598,27.4693,18000.0
2011-07-29 13:25:00,42.66,42.66,42.53,42.54,15200.0,27.4757,27.4757,27.392,27.3984,15200.0
2011-07-29 13:30:00,42.53,42.6,42.49,42.59,25600.0,27.392,27.4371,27.3662,27.4306,25600.0
2011-07-29 13:35:00,42.59,42.61,42.55,42.61,34200.0,27.4306,27.4435,27.4049,27.4435,34200.0
2011-07-29 13:40:00,42.61,42.67,42.61,42.66,22800.0,27.4435,27.4822,27.4435,27.4757,22800.0
2011-07-29 13:45:00,42.66,42.74,42.66,42.74,17800.0,27.4757,27.5272,27.4757,27.5272,17800.0
2011-07-29 13:50:00,42.74,42.75,42.65,42.65,21500.0,27.5272,27.5337,27.4693,27.4693,21500.0
2011-07-29 13:55:00,42.65,42.7,42.63,42.7,15500.0,27.4693,27.5015,27.4564,27.5015,15500.0
2011-07-29 14:00:00,42.69,42.7,42.62,42.68,25200.0,27.495,27.5015,27.45,27.4886,25200.0
2011-07-29 14:05:00,42.67,42.8,42.67,42.7,24300.0,27.4822,27.5659,27.4822,27.5015,24300.0
2011-07-29 14:10:00,42.7,42.71,42.6,42.6,31100.0,27.5015,27.5079,27.4371,27.4371,31100.0
2011-07-29 14:15:00,42.6,42.61,42.53,42.53,19100.0,27.4371,27.4435,27.392,27.392,19100.0
2011-07-29 14:20:00,42.52,42.59,42.51,42.57,25200.0,27.3856,27.4306,27.3791,27.4178,25200.0
2011-07-29 14:25:00,42.57,42.57,42.44,42.48,37300.0,27.4178,27.4178,27.334,27.3598,37300.0
2011-07-29 14:30:00,42.48,42.5,42.41,42.48,28800.0,27.3598,27.3727,27.3147,27.3598,28800.0
2011-07-29 14:35:00,42.47,42.51,42.43,42.51,41800.0,27.3533,27.3791,27.3276,27.3791,41800.0
2011-07-29 14:40:00,42.51,42.54,42.43,42.43,29800.0,27.3791,27.3984,27.3276,27.3276,29800.0
2011-07-29 14:45:00,42.42,42.43,42.38,42.4,19500.0,27.3211,27.3276,27.2954,27.3083,19500.0
2011-07-29 14:50:00,42.39,42.46,42.37,42.44,27400.0,27.3018,27.3469,27.2889,27.334,27400.0
2011-07-29 14:55:00,42.44,42.49,42.34,42.36,33500.0,27.334,27.3662,27.2696,27.2825,33500.0
2011-07-29 15:00:00,42.35,42.41,42.29,42.38,59200.0,27.2761,27.3147,27.2374,27.2954,59200.0
2011-07-29 15:05:00,42.38,42.41,42.36,42.41,33700.0,27.2954,27.3147,27.2825,27.3147,33700.0
2011-07-29 15:10:00,42.41,42.42,42.35,42.38,49900.0,27.3147,27.3211,27.2761,27.2954,49900.0
2011-07-29 15:15:00,42.38,42.44,42.33,42.36,55100.0,27.2954,27.334,27.2632,27.2825,55100.0
2011-07-29 15:20:00,42.37,42.38,42.28,42.28,31900.0,27.2889,27.2954,27.231,27.231,31900.0
2011-07-29 15:25:00,42.28,42.3,42.21,42.29,28800.0,27.231,27.2439,27.1859,27.2374,28800.0
2011-07-29 15:30:00,42.29,42.29,42.22,42.27,43700.0,27.2374,27.2374,27.1923,27.2245,43700.0
2011-07-29 15:35:00,42.27,42.33,42.24,42.32,32800.0,27.2245,27.2632,27.2052,27.2567,32800.0
2011-07-29 15:40:00,42.31,42.35,42.25,42.27,83900.0,27.2503,27.2761,27.2117,27.2245,83900.0
2011-07-29 15:45:00,42.27,42.27,42.09,42.15,102800.0,27.2245,27.2245,27.1086,27.1472,102800.0
2011-07-29 15:50:00,42.15,42.21,42.09,42.2,77700.0,27.1472,27.1859,27.1086,27.1794,77700.0
2011-07-29 15:55:00,42.2,42.27,42.15,42.17,166900.0,27.1794,27.2245,27.1472,27.1601,166900.0
2011-08-01 09:30:00,42.65,42.78,42.24,42.24,78800.0,27.4693,27.553,27.2052,27.2052,78800.0
2011-08-01 09:35:00,42.22,42.28,42.0,42.07,55300.0,27.1923,27.231,27.0506,27.0957,55300.0
2011-08-01 09:40:00,42.07,42.12,41.94,42.04,42000.0,27.0957,27.1279,27.012,27.0764,42000.0
2011-08-01 09:45:00,42.05,42.05,41.76,41.82,31000.0,27.0828,27.0828,26.8961,26.9347,31000.0
2011-08-01 09:50:00,41.82,41.84,41.68,41.68,24300.0,26.9347,26.9476,26.8445,26.8445,24300.0
2011-08-01 09:55:00,41.67,41.69,41.55,41.58,17700.0,26.8381,26.851,26.7608,26.7801,17700.0
2011-08-01 10:00:00,41.57,41.57,40.96,41.06,168700.0,26.7737,26.7737,26.3808,26.4452,168700.0
2011-08-01 10:05:00,41.06,41.39,41.0,41.31,82600.0,26.4452,26.6578,26.4066,26.6062,82600.0
2011-08-01 10:10:00,41.3,41.31,41.08,41.17,123000.0,26.5998,26.6062,26.4581,26.5161,123000.0
2011-08-01 10:15:00,41.17,41.3,41.17,41.29,111300.0,26.5161,26.5998,26.5161,26.5934,111300.0
2011-08-01 10:20:00,41.28,41.42,41.26,41.26,38700.0,26.5869,26.6771,26.574,26.574,38700.0
2011-08-01 10:25:00,41.26,41.34,41.2,41.26,65000.0,26.574,26.6256,26.5354,26.574,65000.0
2011-08-01 10:30:00,41.25,41.27,41.09,41.09,59600.0,26.5676,26.5805,26.4645,26.4645,59600.0
2011-08-01 10:35:00,41.09,41.19,41.08,41.16,28600.0,26.4645,26.5289,26.4581,26.5096,28600.0
2011-08-01 10:40:00,41.14,41.17,41.02,41.14,61800.0,26.4967,26.5161,26.4195,26.4967,61800.0
2011-08-01 10:45:00,41.15,41.23,41.1,41.12,30800.0,26.5032,26.5547,26.471,26.4839,30800.0
2011-08-01 10:50:00,41.13,41.27,41.13,41.16,43800.0,26.4903,26.5805,26.4903,26.5096,43800.0
2011-08-01 10:55:00,41.17,41.2,41.06,41.13,43900.0,26.5161,26.5354,26.4452,26.4903,43900.0
2011-08-01 11:00:00,41.13,41.14,40.99,41.08,115500.0,26.4903,26.4967,26.4001,26.4581,115500.0
2011-08-01 11:05:00,41.08,41.13,40.88,41.13,72800.0,26.4581,26.4903,26.3293,26.4903,72800.0
2011-08-01 11:10:00,41.13,41.2,40.95,41.06,41000.0,26.4903,26.5354,26.3744,26.4452,41000.0
2011-08-01 11:15:00,41.06,41.1,41.03,41.03,30900.0,26.4452,26.471,26.4259,26.4259,30900.0
2011-08-01 11:20:00,41.04,41.14,41.03,41.07,26800.0,26.4323,26.4967,26.4259,26.4517,26800.0
2011-08-01 11:25:00,41.08,41.11,41.0,41.08,33600.0,26.4581,26.4774,26.4066,26.4581,33600.0
2011-08-01 11:30:00,41.07,41.09,40.89,40.93,83700.0,26.4517,26.4645,26.3357,26.3615,83700.0
2011-08-01 11:35:00,40.94,40.96,40.75,40.86,87400.0,26.3679,26.3808,26.2456,26.3164,87400.0
2011-08-01 11:40:00,40.87,40.92,40.77,40.84,32500.0,26.3228,26.355,26.2584,26.3035,32500.0
2011-08-01 11:45:00,40.84,40.92,40.8,40.8,36100.0,26.3035,26.355,26.2778,26.2778,36100.0
2011-08-01 11:50:00,40.78,40.84,40.76,40.77,25500.0,26.2649,26.3035,26.252,26.2584,25500.0
2011-08-01 11:55:00,40.77,40.77,40.67,40.71,40700.0,26.2584,26.2584,26.194,26.2198,40700.0
2011-08-01 12:00:00,40.71,40.86,40.69,40.86,63900.0,26.2198,26.3164,26.2069,26.3164,63900.0
2011-08-01 12:05:00,40.86,40.86,40.66,40.76,45500.0,26.3164,26.3164,26.1876,26.252,45500.0
2011-08-01 12:10:00,40.75,40.77,40.69,40.73,44600.0,26.2456,26.2584,26.2069,26.2327,44600.0
2011-08-01 12:15:00,40.73,40.75,40.65,40.7,77400.0,26.2327,26.2456,26.1812,26.2134,77400.0
2011-08-01 12:20:00,40.71,40.75,40.63,40.65,53300.0,26.2198,26.2456,26.1683,26.1812,53300.0
2011-08-01 12:25:00,40.67,40.73,40.64,40.65,48500.0,26.194,26.2327,26.1747,26.1812,48500.0
2011-08-01 12:30:00,40.65,40.65,40.48,40.52,172400.0,26.1812,26.1812,26.0717,26.0974,172400.0
2011-08-01 12:35:00,40.52,40.57,40.5,40.57,59000.0,26.0974,26.1296,26.0845,26.1296,59000.0
2011-08-01 12:40:00,40.57,40.65,40.56,40.63,33700.0,26.1296,26.1812,26.1232,26.1683,33700.0
2011-08-01 12:45:00,40.63,40.74,40.58,40.73,34500.0,26.1683,26.2391,26.1361,26.2327,34500.0
2011-08-01 12:50:00,40.73,40.83,40.72,40.78,87800.0,26.2327,26.2971,26.2262,26.2649,87800.0
2011-08-01 12:55:00,40.77,40.77,40.64,40.68,29600.0,26.2584,26.2584,26.1747,26.2005,29600.0
2011-08-01 13:00:00,40.66,40.74,40.64,40.71,33000.0,26.1876,26.2391,26.1747,26.2198,33000.0
2011-08-01 13:05:00,40.69,40.69,40.58,40.67,33200.0,26.2069,26.2069,26.1361,26.194,33200.0
2011-08-01 13:10:00,40.68,40.71,40.65,40.68,12100.0,26.2005,26.2198,26.1812,26.2005,12100.0
2011-08-01 13:15:00,40.69,40.8,40.64,40.78,38700.0,26.2069,26.2778,26.1747,26.2649,38700.0
2011-08-01 13:20:00,40.78,40.84,40.75,40.76,21900.0,26.2649,26.3035,26.2456,26.252,21900.0
2011-08-01 13:25:00,40.77,40.79,40.71,40.71,14500.0,26.2584,26.2713,26.2198,26.2198,14500.0
2011-08-01 13:30:00,40.71,40.79,40.7,40.79,14600.0,26.2198,26.2713,26.2134,26.2713,14600.0
2011-08-01 13:35:00,40.78,40.82,40.73,40.82,40800.0,26.2649,26.2906,26.2327,26.2906,40800.0
2011-08-01 13:40:00,40.81,40.88,40.8,40.86,28600.0,26.2842,26.3293,26.2778,26.3164,28600.0
2011-08-01 13:45:00,40.87,40.87,40.75,40.81,57800.0,26.3228,26.3228,26.2456,26.2842,57800.0
2011-08-01 13:50:00,40.8,40.9,40.8,40.88,21700.0,26.2778,26.3422,26.2778,26.3293,21700.0
2011-08-01 13:55:00,40.88,40.95,40.83,40.87,61000.0,26.3293,26.3744,26.2971,26.3228,61000.0
2011-08-01 14:00:00,40.86,40.88,40.79,40.81,41100.0,26.3164,26.3293,26.2713,26.2842,41100.0
2011-08-01 14:05:00,40.81,40.81,40.75,40.75,22100.0,26.2842,26.2842,26.2456,26.2456,22100.0
2011-08-01 14:10:00,40.74,40.78,40.7,40.71,30100.0,26.2391,26.2649,26.2134,26.2198,30100.0
2011-08-01 14:15:00,40.7,40.75,40.66,40.72,32900.0,26.2134,26.2456,26.1876,26.2262,32900.0
2011-08-01 14:20:00,40.71,40.71,40.55,40.65,84900.0,26.2198,26.2198,26.1167,26.1812,84900.0
2011-08-01 14:25:00,40.65,40.67,40.63,40.64,29100.0,26.1812,26.194,26.1683,26.1747,29100.0
2011-08-01 14:30:00,40.64,40.69,40.61,40.65,69800.0,26.1747,26.2069,26.1554,26.1812,69800.0
2011-08-01 14:35:00,40.65,40.69,40.62,40.67,88100.0,26.1812,26.2069,26.1618,26.194,88100.0
2011-08-01 14:40:00,40.68,40.74,40.61,40.65,156900.0,26.2005,26.2391,26.1554,26.1812,156900.0
2011-08-01 14:45:00,40.64,40.66,40.59,40.65,134200.0,26.1747,26.1876,26.1425,26.1812,134200.0
2011-08-01 14:50:00,40.65,40.76,40.62,40.76,33100.0,26.1812,26.252,26.1618,26.252,33100.0
2011-08-01 14:55:00,40.76,40.83,40.69,40.7,104500.0,26.252,26.2971,26.2069,26.2134,104500.0
2011-08-01 15:00:00,40.7,40.86,40.7,40.78,129000.0,26.2134,26.3164,26.2134,26.2649,129000.0
2011-08-01 15:05:00,40.79,40.8,40.67,40.72,113400.0,26.2713,26.2778,26.194,26.2262,113400.0
2011-08-01 15:10:00,40.73,40.78,40.64,40.78,95300.0,26.2327,26.2649,26.1747,26.2649,95300.0
2011-08-01 15:15:00,40.77,40.8,40.66,40.68,57500.0,26.2584,26.2778,26.1876,26.2005,57500.0
2011-08-01 15:20:00,40.69,40.72,40.64,40.67,148400.0,26.2069,26.2262,26.1747,26.194,148400.0
2011-08-01 15:25:00,40.68,40.77,40.66,40.72,123500.0,26.2005,26.2584,26.1876,26.2262,123500.0
2011-08-01 15:30:00,40.72,40.73,40.6,40.62,78700.0,26.2262,26.2327,26.1489,26.1618,78700.0
2011-08-01 15:35:00,40.63,40.78,40.58,40.77,195400.0,26.1683,26.2649,26.1361,26.2584,195400.0
2011-08-01 15:40:00,40.78,40.78,40.62,40.7,246700.0,26.2649,26.2649,26.1618,26.2134,246700.0
2011-08-01 15:45:00,40.7,40.84,40.7,40.78,160800.0,26.2134,26.3035,26.2134,26.2649,160800.0
2011-08-01 15:50:00,40.78,40.83,40.66,40.73,156100.0,26.2649,26.2971,26.1876,26.2327,156100.0
2011-08-01 15:55:00,40.73,40.79,40.7,40.79,161800.0,26.2327,26.2713,26.2134,26.2713,161800.0
2011-08-02 09:30:00,40.35,40.73,40.27,40.7,104300.0,25.9879,26.2327,25.9364,26.2134,104300.0
2011-08-02 09:35:00,40.69,40.93,40.67,40.93,189300.0,26.2069,26.3615,26.194,26.3615,189300.0
2011-08-02 09:40:00,40.94,41.07,40.8,40.82,96400.0,26.3679,26.4517,26.2778,26.2906,96400.0
2011-08-02 09:45:00,40.8,40.96,40.78,40.94,182800.0,26.2778,26.3808,26.2649,26.3679,182800.0
2011-08-02 09:50:00,40.93,41.03,40.88,40.97,153100.0,26.3615,26.4259,26.3293,26.3873,153100.0
2011-08-02 09:55:00,40.97,41.07,40.97,41.02,67700.0,26.3873,26.4517,26.3873,26.4195,67700.0
2011-08-02 10:00:00,41.03,41.14,40.97,41.0,109200.0,26.4259,26.4967,26.3873,26.4066,109200.0
2011-08-02 10:05:00,40.99,41.02,40.79,40.8,73100.0,26.4001,26.4195,26.2713,26.2778,73100.0
2011-08-02 10:10:00,40.8,40.88,40.73,40.77,42300.0,26.2778,26.3293,26.2327,26.2584,42300.0
2011-08-02 10:15:00,40.77,40.8,40.63,40.65,41400.0,26.2584,26.2778,26.1683,26.1812,41400.0
2011-08-02 10:20:00,40.65,40.79,40.6,40.75,38800.0,26.1812,26.2713,26.1489,26.2456,38800.0
2011-08-02 10:25:00,40.75,40.78,40.7,40.71,44800.0,26.2456,26.2649,26.2134,26.2198,44800.0
2011-08-02 10:30:00,40.71,40.73,40.63,40.73,28100.0,26.2198,26.2327,26.1683,26.2327,28100.0
2011-08-02 10:35:00,40.72,40.84,40.72,40.79,53800.0,26.2262,26.3035,26.2262,26.2713,53800.0
2011-08-02 10:40:00,40.77,40.84,40.75,40.8,25700.0,26.2584,26.3035,26.2456,26.2778,25700.0
2011-08-02 10:45:00,40.82,40.82,40.7,40.7,45400.0,26.2906,26.2906,26.2134,26.2134,45400.0
2011-08-02 10:50:00,40.7,40.71,40.48,40.48,29300.0,26.2134,26.2198,26.0717,26.0717,29300.0
2011-08-02 10:55:00,40.52,40.53,40.43,40.46,21700.0,26.0974,26.1039,26.0395,26.0588,21700.0
2011-08-02 11:00:00,40.46,40.49,40.28,40.34,81700.0,26.0588,26.0781,25.9428,25.9815,81700.0
2011-08-02 11:05:00,40.33,40.37,40.24,40.25,96500.0,25.9751,26.0008,25.9171,25.9235,96500.0
2011-08-02 11:10:00,40.25,40.28,40.14,40.24,90000.0,25.9235,25.9428,25.8527,25.9171,90000.0
2011-08-02 11:15:00,40.24,40.25,40.09,40.11,32000.0,25.9171,25.9235,25.8205,25.8334,32000.0
2011-08-02 11:20:00,40.12,40.19,40.02,40.06,42300.0,25.8398,25.8849,25.7754,25.8012,42300.0
2011-08-02 11:25:00,40.06,40.12,40.03,40.04,34800.0,25.8012,25.8398,25.7818,25.7883,34800.0
2011-08-02 11:30:00,40.05,40.11,40.03,40.04,25300.0,25.7947,25.8334,25.7818,25.7883,25300.0
2011-08-02 11:35:00,40.05,40.07,39.98,40.0,35600.0,25.7947,25.8076,25.7496,25.7625,35600.0
2011-08-02 11:40:00,40.0,40.02,39.94,39.95,51100.0,25.7625,25.7754,25.7239,25.7303,51100.0
2011-08-02 11:45:00,39.96,39.99,39.9,39.96,31100.0,25.7367,25.7561,25.6981,25.7367,31100.0
2011-08-02 11:50:00,39.98,40.06,39.98,40.01,30300.0,25.7496,25.8012,25.7496,25.769,30300.0
2011-08-02 11:55:00,40.0,40.09,39.95,40.08,43300.0,25.7625,25.8205,25.7303,25.814,43300.0
2011-08-02 12:00:00,40.09,40.16,40.09,40.13,84100.0,25.8205,25.8656,25.8205,25.8462,84100.0
2011-08-02 12:05:00,40.14,40.22,40.13,40.16,37400.0,25.8527,25.9042,25.8462,25.8656,37400.0
2011-08-02 12:10:00,40.16,40.22,40.14,40.22,47500.0,25.8656,25.9042,25.8527,25.9042,47500.0
2011-08-02 12:15:00,40.22,40.25,40.16,40.25,31300.0,25.9042,25.9235,25.8656,25.9235,31300.0
2011-08-02 12:20:00,40.25,40.31,40.24,40.26,24800.0,25.9235,25.9622,25.9171,25.93,24800.0
2011-08-02 12:25:00,40.26,40.26,40.21,40.21,19600.0,25.93,25.93,25.8978,25.8978,19600.0
2011-08-02 12:30:00,40.22,40.23,40.12,40.17,54000.0,25.9042,25.9106,25.8398,25.872,54000.0
2011-08-02 12:35:00,40.17,40.18,40.06,40.17,68900.0,25.872,25.8784,25.8012,25.872,68900.0
2011-08-02 12:40:00,40.16,40.22,40.11,40.13,33600.0,25.8656,25.9042,25.8334,25.8462,33600.0
2011-08-02 12:45:00,40.13,40.14,39.98,40.01,141600.0,25.8462,25.8527,25.7496,25.769,141600.0
2011-08-02 12:50:00,40.03,40.05,39.91,39.91,52100.0,25.7818,25.7947,25.7045,25.7045,52100.0
2011-08-02 12:55:00,39.91,40.01,39.86,39.97,40200.0,25.7045,25.769,25.6723,25.7432,40200.0
2011-08-02 13:00:00,39.97,40.09,39.97,40.03,26400.0,25.7432,25.8205,25.7432,25.7818,26400.0
2011-08-02 13:05:00,40.03,40.07,39.94,40.07,32300.0,25.7818,25.8076,25.7239,25.8076,32300.0
2011-08-02 13:10:00,40.06,40.06,39.91,39.94,31500.0,25.8012,25.8012,25.7045,25.7239,31500.0
2011-08-02 13:15:00,39.93,40.04,39.92,40.01,26800.0,25.7174,25.7883,25.711,25.769,26800.0
2011-08-02 13:20:00,40.02,40.04,39.94,39.95,18600.0,25.7754,25.7883,25.7239,25.7303,18600.0
2011-08-02 13:25:00,39.95,39.97,39.84,39.84,38500.0,25.7303,25.7432,25.6595,25.6595,38500.0
2011-08-02 13:30:00,39.84,39.92,39.8,39.81,38200.0,25.6595,25.711,25.6337,25.6401,38200.0
2011-08-02 13:35:00,39.82,39.82,39.62,39.69,70300.0,25.6466,25.6466,25.5178,25.5629,70300.0
2011-08-02 13:40:00,39.69,39.76,39.66,39.67,31000.0,25.5629,25.6079,25.5435,25.55,31000.0
2011-08-02 13:45:00,39.67,39.76,39.64,39.7,31100.0,25.55,25.6079,25.5306,25.5693,31100.0
2011-08-02 13:50:00,39.7,39.72,39.63,39.64,36400.0,25.5693,25.5822,25.5242,25.5306,36400.0
2011-08-02 13:55:00,39.64,39.64,39.45,39.49,61800.0,25.5306,25.5306,25.4083,25.434,61800.0
2011-08-02 14:00:00,39.5,39.6,39.49,39.57,61500.0,25.4405,25.5049,25.434,25.4856,61500.0
2011-08-02 14:05:00,39.58,39.62,39.52,39.55,81300.0,25.492,25.5178,25.4534,25.4727,81300.0
2011-08-02 14:10:00,39.55,39.65,39.55,39.65,50200.0,25.4727,25.5371,25.4727,25.5371,50200.0
2011-08-02 14:15:00,39.66,39.71,39.64,39.66,44900.0,25.5435,25.5757,25.5306,25.5435,44900.0
2011-08-02 14:20:00,39.66,39.68,39.55,39.55,63500.0,25.5435,25.5564,25.4727,25.4727,63500.0
2011-08-02 14:25:00,39.55,39.58,39.48,39.49,51800.0,25.4727,25.492,25.4276,25.434,51800.0
2011-08-02 14:30:00,39.5,39.55,39.47,39.48,64000.0,25.4405,25.4727,25.4212,25.4276,64000.0
2011-08-02 14:35:00,39.49,39.58,39.48,39.53,33400.0,25.434,25.492,25.4276,25.4598,33400.0
2011-08-02 14:40:00,39.52,39.54,39.49,39.54,24200.0,25.4534,25.4662,25.434,25.4662,24200.0
2011-08-02 14:45:00,39.55,39.63,39.55,39.61,45700.0,25.4727,25.5242,25.4727,25.5113,45700.0
2011-08-02 14:50:00,39.61,39.64,39.6,39.64,62300.0,25.5113,25.5306,25.5049,25.5306,62300.0
2011-08-02 14:55:00,39.65,39.67,39.63,39.63,104400.0,25.5371,25.55,25.5242,25.5242,104400.0
2011-08-02 15:00:00,39.64,39.67,39.56,39.59,63000.0,25.5306,25.55,25.4791,25.4984,63000.0
2011-08-02 15:05:00,39.59,39.64,39.56,39.56,54000.0,25.4984,25.5306,25.4791,25.4791,54000.0
2011-08-02 15:10:00,39.56,39.59,39.43,39.43,66800.0,25.4791,25.4984,25.3954,25.3954,66800.0
2011-08-02 15:15:00,39.44,39.53,39.4,39.43,118600.0,25.4018,25.4598,25.3761,25.3954,118600.0
2011-08-02 15:20:00,39.43,39.45,39.31,39.31,77400.0,25.3954,25.4083,25.3181,25.3181,77400.0
2011-08-02 15:25:00,39.31,39.32,39.22,39.25,151000.0,25.3181,25.3245,25.2601,25.2795,151000.0
2011-08-02 15:30:00,39.24,39.26,39.18,39.26,125500.0,25.273,25.2859,25.2344,25.2859,125500.0
2011-08-02 15:35:00,39.26,39.28,39.16,39.2,136900.0,25.2859,25.2988,25.2215,25.2473,136900.0
2011-08-02 15:40:00,39.2,39.21,39.02,39.06,185400.0,25.2473,25.2537,25.1313,25.1571,185400.0
2011-08-02 15:45:00,39.05,39.14,39.0,39.04,156300.0,25.1507,25.2086,25.1184,25.1442,156300.0
2011-08-02 15:50:00,39.04,39.07,38.97,39.0,175700.0,25.1442,25.1635,25.0991,25.1184,175700.0
2011-08-02 15:55:00,38.99,39.02,38.92,38.93,223800.0,25.112,25.1313,25.0669,25.0734,223800.0
2011-08-03 09:30:00,39.08,39.32,39.0,39.1,62500.0,25.17,25.3245,25.1184,25.1829,62500.0
2011-08-03 09:35:00,39.08,39.29,39.01,39.06,38600.0,25.17,25.3052,25.1249,25.1571,38600.0
2011-08-03 09:40:00,39.06,39.1,38.93,38.96,51400.0,25.1571,25.1829,25.0734,25.0927,51400.0
2011-08-03 09:45:00,38.96,39.02,38.81,38.96,116200.0,25.0927,25.1313,24.9961,25.0927,116200.0
2011-08-03 09:50:00,38.97,39.01,38.94,39.0,38700.0,25.0991,25.1249,25.0798,25.1184,38700.0
2011-08-03 09:55:00,38.99,39.04,38.88,39.01,57400.0,25.112,25.1442,25.0412,25.1249,57400.0
2011-08-03 10:00:00,39.0,39.07,38.88,39.02,103100.0,25.1184,25.1635,25.0412,25.1313,103100.0
2011-08-03 10:05:00,39.03,39.03,38.79,38.97,47200.0,25.1378,25.1378,24.9832,25.0991,47200.0
2011-08-03 10:10:00,38.97,39.02,38.75,38.82,55700.0,25.0991,25.1313,24.9574,25.0025,55700.0
2011-08-03 10:15:00,38.83,38.83,38.64,38.68,40700.0,25.009,25.009,24.8866,24.9123,40700.0
2011-08-03 10:20:00,38.69,38.69,38.36,38.45,45400.0,24.9188,24.9188,24.7062,24.7642,45400.0
2011-08-03 10:25:00,38.45,38.58,38.38,38.49,72700.0,24.7642,24.8479,24.7191,24.79,72700.0
2011-08-03 10:30:00,38.49,38.49,38.14,38.15,69700.0,24.79,24.79,24.5646,24.571,69700.0
2011-08-03 10:35:00,38.16,38.25,37.91,38.04,116200.0,24.5774,24.6354,24.4164,24.5001,116200.0
2011-08-03 10:40:00,38.04,38.17,37.9,38.14,94600.0,24.5001,24.5839,24.41,24.5646,94600.0
2011-08-03 10:45:00,38.1,38.15,37.96,38.02,92400.0,24.5388,24.571,24.4486,24.4873,92400.0
2011-08-03 10:50:00,38.03,38.32,37.97,38.32,81200.0,24.4937,24.6805,24.4551,24.6805,81200.0
2011-08-03 10:55:00,38.32,38.47,38.26,38.41,109800.0,24.6805,24.7771,24.6418,24.7385,109800.0
2011-08-03 11:00:00,38.41,38.61,38.37,38.42,69000.0,24.7385,24.8673,24.7127,24.7449,69000.0
2011-08-03 11:05:00,38.43,38.5,38.33,38.4,42800.0,24.7513,24.7964,24.6869,24.732,42800.0
2011-08-03 11:10:00,38.39,38.7,38.38,38.7,59500.0,24.7256,24.9252,24.7191,24.9252,59500.0
2011-08-03 11:15:00,38.67,38.86,38.61,38.79,113200.0,24.9059,25.0283,24.8673,24.9832,113200.0
2011-08-03 11:20:00,38.79,38.82,38.64,38.64,65000.0,24.9832,25.0025,24.8866,24.8866,65000.0
2011-08-03 11:25:00,38.65,38.7,38.56,38.61,66300.0,24.893,24.9252,24.8351,24.8673,66300.0
2011-08-03 11:30:00,38.62,38.73,38.58,38.67,45600.0,24.8737,24.9446,24.8479,24.9059,45600.0
2011-08-03 11:35:00,38.67,38.78,38.64,38.74,42500.0,24.9059,24.9768,24.8866,24.951,42500.0
2011-08-03 11:40:00,38.72,38.72,38.48,38.53,47700.0,24.9381,24.9381,24.7835,24.8157,47700.0
2011-08-03 11:45:00,38.53,38.63,38.44,38.53,45900.0,24.8157,24.8801,24.7578,24.8157,45900.0
2011-08-03 11:50:00,38.56,38.64,38.55,38.63,23600.0,24.8351,24.8866,24.8286,24.8801,23600.0
2011-08-03 11:55:00,38.63,38.71,38.6,38.6,19200.0,24.8801,24.9317,24.8608,24.8608,19200.0
2011-08-03 12:00:00,38.62,38.62,38.39,38.47,67000.0,24.8737,24.8737,24.7256,24.7771,67000.0
2011-08-03 12:05:00,38.48,38.52,38.41,38.5,22900.0,24.7835,24.8093,24.7385,24.7964,22900.0
2011-08-03 12:10:00,38.49,38.51,38.44,38.5,13600.0,24.79,24.8029,24.7578,24.7964,13600.0
2011-08-03 12:15:00,38.49,38.49,38.32,38.37,20800.0,24.79,24.79,24.6805,24.7127,20800.0
2011-08-03 12:20:00,38.37,38.38,38.25,38.38,24900.0,24.7127,24.7191,24.6354,24.7191,24900.0
2011-08-03 12:25:00,38.37,38.46,38.33,38.46,22500.0,24.7127,24.7707,24.6869,24.7707,22500.0
2011-08-03 12:30:00,38.46,38.48,38.4,38.46,22600.0,24.7707,24.7835,24.732,24.7707,22600.0
2011-08-03 12:35:00,38.47,38.58,38.45,38.53,21100.0,24.7771,24.8479,24.7642,24.8157,21100.0
2011-08-03 12:40:00,38.52,38.61,38.51,38.61,33300.0,24.8093,24.8673,24.8029,24.8673,33300.0
2011-08-03 12:45:00,38.6,38.63,38.55,38.63,11100.0,24.8608,24.8801,24.8286,24.8801,11100.0
2011-08-03 12:50:00,38.63,38.72,38.63,38.65,22200.0,24.8801,24.9381,24.8801,24.893,22200.0
2011-08-03 12:55:00,38.65,38.66,38.59,38.64,11200.0,24.893,24.8995,24.8544,24.8866,11200.0
2011-08-03 13:00:00,38.63,38.64,38.51,38.51,15200.0,24.8801,24.8866,24.8029,24.8029,15200.0
2011-08-03 13:05:00,38.51,38.55,38.47,38.53,12600.0,24.8029,24.8286,24.7771,24.8157,12600.0
2011-08-03 13:10:00,38.52,38.64,38.5,38.64,18500.0,24.8093,24.8866,24.7964,24.8866,18500.0
2011-08-03 13:15:00,38.61,38.67,38.61,38.63,18100.0,24.8673,24.9059,24.8673,24.8801,18100.0
2011-08-03 13:20:00,38.63,38.74,38.61,38.73,28600.0,24.8801,24.951,24.8673,24.9446,28600.0
2011-08-03 13:25:00,38.72,38.72,38.65,38.72,22900.0,24.9381,24.9381,24.893,24.9381,22900.0
2011-08-03 13:30:00,38.72,38.89,38.71,38.89,74500.0,24.9381,25.0476,24.9317,25.0476,74500.0
2011-08-03 13:35:00,38.88,39.01,38.84,39.0,106600.0,25.0412,25.1249,25.0154,25.1184,106600.0
2011-08-03 13:40:00,39.0,39.09,38.98,39.06,109600.0,25.1184,25.1764,25.1056,25.1571,109600.0
2011-08-03 13:45:00,39.09,39.19,39.06,39.18,151000.0,25.1764,25.2408,25.1571,25.2344,151000.0
2011-08-03 13:50:00,39.18,39.19,39.0,39.12,70300.0,25.2344,25.2408,25.1184,25.1957,70300.0
2011-08-03 13:55:00,39.11,39.12,39.05,39.09,58400.0,25.1893,25.1957,25.1507,25.1764,58400.0
2011-08-03 14:00:00,39.09,39.22,39.07,39.2,72000.0,25.1764,25.2601,25.1635,25.2473,72000.0
2011-08-03 14:05:00,39.2,39.21,39.03,39.04,60100.0,25.2473,25.2537,25.1378,25.1442,60100.0
2011-08-03 14:10:00,39.05,39.21,39.04,39.21,51500.0,25.1507,25.2537,25.1442,25.2537,51500.0
2011-08-03 14:15:00,39.21,39.21,38.97,38.97,49900.0,25.2537,25.2537,25.0991,25.0991,49900.0
2011-08-03 14:20:00,38.97,39.08,38.91,38.99,36000.0,25.0991,25.17,25.0605,25.112,36000.0
2011-08-03 14:25:00,38.98,39.03,38.85,38.9,71600.0,25.1056,25.1378,25.0218,25.054,71600.0
2011-08-03 14:30:00,38.89,38.97,38.84,38.87,50400.0,25.0476,25.0991,25.0154,25.0347,50400.0
2011-08-03 14:35:00,38.87,38.93,38.81,38.9,47700.0,25.0347,25.0734,24.9961,25.054,47700.0
2011-08-03 14:40:00,38.89,38.99,38.85,38.91,45500.0,25.0476,25.112,25.0218,25.0605,45500.0
2011-08-03 14:45:00,38.91,38.97,38.83,38.96,38200.0,25.0605,25.0991,25.009,25.0927,38200.0
2011-08-03 14:50:00,38.97,38.99,38.89,38.98,30700.0,25.0991,25.112,25.0476,25.1056,30700.0
2011-08-03 14:55:00,38.98,39.06,38.92,38.99,35800.0,25.1056,25.1571,25.0669,25.112,35800.0
2011-08-03 15:00:00,38.98,39.1,38.98,39.03,38200.0,25.1056,25.1829,25.1056,25.1378,38200.0
2011-08-03 15:05:00,39.04,39.05,38.85,38.87,42100.0,25.1442,25.1507,25.0218,25.0347,42100.0
2011-08-03 15:10:00,38.85,38.98,38.85,38.91,70000.0,25.0218,25.1056,25.0218,25.0605,70000.0
2011-08-03 15:15:00,38.91,39.07,38.91,39.05,104200.0,25.0605,25.1635,25.0605,25.1507,104200.0
2011-08-03 15:20:00,39.05,39.14,39.04,39.13,95500.0,25.1507,25.2086,25.1442,25.2022,95500.0
2011-08-03 15:25:00,39.14,39.21,39.09,39.1,60500.0,25.2086,25.2537,25.1764,25.1829,60500.0
2011-08-03 15:30:00,39.1,39.12,39.02,39.05,61000.0,25.1829,25.1957,25.1313,25.1507,61000.0
2011-08-03 15:35:00,39.05,39.1,39.0,39.08,65700.0,25.1507,25.1829,25.1184,25.17,65700.0
2011-08-03 15:40:00,39.08,39.18,39.05,39.09,79300.0,25.17,25.2344,25.1507,25.1764,79300.0
2011-08-03 15:45:00,39.09,39.16,39.03,39.1,86500.0,25.1764,25.2215,25.1378,25.1829,86500.0
2011-08-03 15:50:00,39.1,39.2,39.1,39.14,96400.0,25.1829,25.2473,25.1829,25.2086,96400.0
2011-08-03 15:55:00,39.14,39.24,39.11,39.21,154300.0,25.2086,25.273,25.1893,25.2537,154300.0
2011-08-04 09:30:00,38.83,38.83,38.41,38.5,123000.0,25.009,25.009,24.7385,24.7964,123000.0
2011-08-04 09:35:00,38.46,38.6,38.24,38.26,61400.0,24.7707,24.8608,24.629,24.6418,61400.0
2011-08-04 09:40:00,38.26,38.43,38.16,38.16,53200.0,24.6418,24.7513,24.5774,24.5774,53200.0
2011-08-04 09:45:00,38.19,38.31,38.01,38.01,77100.0,24.5968,24.674,24.4808,24.4808,77100.0
2011-08-04 09:50:00,38.02,38.07,37.95,37.98,73200.0,24.4873,24.5195,24.4422,24.4615,73200.0
2011-08-04 09:55:00,37.97,38.17,37.97,38.05,49000.0,24.4551,24.5839,24.4551,24.5066,49000.0
2011-08-04 10:00:00,38.05,38.11,37.95,38.01,75200.0,24.5066,24.5452,24.4422,24.4808,75200.0
2011-08-04 10:05:00,38.02,38.22,38.0,38.18,109300.0,24.4873,24.6161,24.4744,24.5903,109300.0
2011-08-04 10:10:00,38.18,38.23,38.04,38.22,91600.0,24.5903,24.6225,24.5001,24.6161,91600.0
2011-08-04 10:15:00,38.22,38.22,37.95,37.95,78200.0,24.6161,24.6161,24.4422,24.4422,78200.0
2011-08-04 10:20:00,37.95,38.24,37.95,38.16,59500.0,24.4422,24.629,24.4422,24.5774,59500.0
2011-08-04 10:25:00,38.17,38.41,38.17,38.4,105900.0,24.5839,24.7385,24.5839,24.732,105900.0
2011-08-04 10:30:00,38.4,38.59,38.38,38.56,90200.0,24.732,24.8544,24.7191,24.8351,90200.0
2011-08-04 10:35:00,38.56,38.58,38.49,38.55,82400.0,24.8351,24.8479,24.79,24.8286,82400.0
2011-08-04 10:40:00,38.55,38.56,38.33,38.4,67000.0,24.8286,24.8351,24.6869,24.732,67000.0
2011-08-04 10:45:00,38.4,38.44,38.21,38.39,72500.0,24.732,24.7578,24.6096,24.7256,72500.0
2011-08-04 10:50:00,38.41,38.42,38.33,38.38,74500.0,24.7385,24.7449,24.6869,24.7191,74500.0
2011-08-04 10:55:00,38.37,38.38,38.27,38.32,112200.0,24.7127,24.7191,24.6483,24.6805,112200.0
2011-08-04 11:00:00,38.33,38.41,38.25,38.37,111600.0,24.6869,24.7385,24.6354,24.7127,111600.0
2011-08-04 11:05:00,38.36,38.43,38.3,38.33,54700.0,24.7062,24.7513,24.6676,24.6869,54700.0
2011-08-04 11:10:00,38.34,38.36,38.25,38.3,47200.0,24.6934,24.7062,24.6354,24.6676,47200.0
2011-08-04 11:15:00,38.3,38.51,38.28,38.47,67400.0,24.6676,24.8029,24.6547,24.7771,67400.0
2011-08-04 11:20:00,38.46,38.51,38.19,38.23,120500.0,24.7707,24.8029,24.5968,24.6225,120500.0
2011-08-04 11:25:00,38.23,38.34,38.21,38.26,96600.0,24.6225,24.6934,24.6096,24.6418,96600.0
2011-08-04 11:30:00,38.27,38.41,38.21,38.4,104000.0,24.6483,24.7385,24.6096,24.732,104000.0
2011-08-04 11:35:00,38.38,38.38,38.26,38.29,25600.0,24.7191,24.7191,24.6418,24.6612,25600.0
2011-08-04 11:40:00,38.29,38.3,38.16,38.29,90700.0,24.6612,24.6676,24.5774,24.6612,90700.0
2011-08-04 11:45:00,38.22,38.29,37.94,38.02,137300.0,24.6161,24.6612,24.4357,24.4873,137300.0
2011-08-04 11:50:00,38.02,38.04,37.86,38.0,51700.0,24.4873,24.5001,24.3842,24.4744,51700.0
2011-08-04 11:55:00,38.0,38.09,37.97,38.06,43400.0,24.4744,24.5324,24.4551,24.513,43400.0
2011-08-04 12:00:00,38.06,38.14,38.0,38.12,38600.0,24.513,24.5646,24.4744,24.5517,38600.0
2011-08-04 12:05:00,38.14,38.17,37.95,38.03,52000.0,24.5646,24.5839,24.4422,24.4937,52000.0
2011-08-04 12:10:00,38.02,38.18,37.99,38.1,94300.0,24.4873,24.5903,24.4679,24.5388,94300.0
2011-08-04 12:15:00,38.1,38.12,38.04,38.06,24900.0,24.5388,24.5517,24.5001,24.513,24900.0
2011-08-04 12:20:00,38.05,38.15,38.02,38.06,28500.0,24.5066,24.571,24.4873,24.513,28500.0
2011-08-04 12:25:00,38.06,38.19,38.0,38.16,69900.0,24.513,24.5968,24.4744,24.5774,69900.0
2011-08-04 12:30:00,38.17,38.39,38.17,38.37,31200.0,24.5839,24.7256,24.5839,24.7127,31200.0
2011-08-04 12:35:00,38.37,38.37,38.25,38.34,21100.0,24.7127,24.7127,24.6354,24.6934,21100.0
2011-08-04 12:40:00,38.34,38.37,38.3,38.37,20500.0,24.6934,24.7127,24.6676,24.7127,20500.0
2011-08-04 12:45:00,38.38,38.43,38.37,38.41,15300.0,24.7191,24.7513,24.7127,24.7385,15300.0
2011-08-04 12:50:00,38.41,38.44,38.33,38.37,33700.0,24.7385,24.7578,24.6869,24.7127,33700.0
2011-08-04 12:55:00,38.38,38.39,38.25,38.26,19000.0,24.7191,24.7256,24.6354,24.6418,19000.0
2011-08-04 13:00:00,38.26,38.3,38.12,38.16,65900.0,24.6418,24.6676,24.5517,24.5774,65900.0
2011-08-04 13:05:00,38.17,38.23,38.16,38.19,12100.0,24.5839,24.6225,24.5774,24.5968,12100.0
2011-08-04 13:10:00,38.19,38.19,37.98,38.04,45100.0,24.5968,24.5968,24.4615,24.5001,45100.0
2011-08-04 13:15:00,38.03,38.08,38.0,38.07,34700.0,24.4937,24.5259,24.4744,24.5195,34700.0
2011-08-04 13:20:00,38.07,38.16,38.07,38.08,21700.0,24.5195,24.5774,24.5195,24.5259,21700.0
2011-08-04 13:25:00,38.09,38.23,38.09,38.18,15000.0,24.5324,24.6225,24.5324,24.5903,15000.0
2011-08-04 13:30:00,38.19,38.19,38.11,38.11,18700.0,24.5968,24.5968,24.5452,24.5452,18700.0
2011-08-04 13:35:00,38.11,38.14,38.05,38.1,35200.0,24.5452,24.5646,24.5066,24.5388,35200.0
2011-08-04 13:40:00,38.1,38.14,37.94,37.97,44000.0,24.5388,24.5646,24.4357,24.4551,44000.0
2011-08-04 13:45:00,37.97,37.97,37.87,37.95,40800.0,24.4551,24.4551,24.3907,24.4422,40800.0
2011-08-04 13:50:00,37.95,38.0,37.92,37.92,20600.0,24.4422,24.4744,24.4229,24.4229,20600.0
2011-08-04 13:55:00,37.92,38.04,37.86,37.9,48500.0,24.4229,24.5001,24.3842,24.41,48500.0
2011-08-04 14:00:00,37.9,37.93,37.74,37.9,68800.0,24.41,24.4293,24.3069,24.41,68800.0
2011-08-04 14:05:00,37.9,37.92,37.77,37.86,47000.0,24.41,24.4229,24.3263,24.3842,47000.0
2011-08-04 14:10:00,37.86,37.91,37.69,37.78,30600.0,24.3842,24.4164,24.2747,24.3327,30600.0
2011-08-04 14:15:00,37.78,37.85,37.71,37.73,114700.0,24.3327,24.3778,24.2876,24.3005,114700.0
2011-08-04 14:20:00,37.72,37.81,37.65,37.71,57300.0,24.294,24.352,24.249,24.2876,57300.0
2011-08-04 14:25:00,37.71,37.71,37.56,37.63,80300.0,24.2876,24.2876,24.191,24.2361,80300.0
2011-08-04 14:30:00,37.62,37.84,37.56,37.8,81900.0,24.2296,24.3713,24.191,24.3456,81900.0
2011-08-04 14:35:00,37.8,37.91,37.74,37.82,46600.0,24.3456,24.4164,24.3069,24.3585,46600.0
2011-08-04 14:40:00,37.83,37.94,37.81,37.9,68100.0,24.3649,24.4357,24.352,24.41,68100.0
2011-08-04 14:45:00,37.9,38.04,37.83,37.96,63100.0,24.41,24.5001,24.3649,24.4486,63100.0
2011-08-04 14:50:00,37.97,37.99,37.9,37.9,57100.0,24.4551,24.4679,24.41,24.41,57100.0
2011-08-04 14:55:00,37.9,37.9,37.72,37.76,93500.0,24.41,24.41,24.294,24.3198,93500.0
2011-08-04 15:00:00,37.75,37.83,37.66,37.8,78500.0,24.3134,24.3649,24.2554,24.3456,78500.0
2011-08-04 15:05:00,37.81,37.95,37.81,37.86,57300.0,24.352,24.4422,24.352,24.3842,57300.0
2011-08-04 15:10:00,37.87,37.89,37.69,37.69,49100.0,24.3907,24.4035,24.2747,24.2747,49100.0
2011-08-04 15:15:00,37.68,37.74,37.48,37.55,66300.0,24.2683,24.3069,24.1395,24.1846,66300.0
2011-08-04 15:20:00,37.55,37.62,37.44,37.45,96000.0,24.1846,24.2296,24.1137,24.1202,96000.0
2011-08-04 15:25:00,37.45,37.5,37.29,37.34,171900.0,24.1202,24.1524,24.0171,24.0493,171900.0
2011-08-04 15:30:00,37.33,37.34,37.23,37.31,138400.0,24.0429,24.0493,23.9785,24.03,138400.0
2011-08-04 15:35:00,37.32,37.45,37.26,37.32,123200.0,24.0364,24.1202,23.9978,24.0364,123200.0
2011-08-04 15:40:00,37.32,37.33,37.05,37.11,198700.0,24.0364,24.0429,23.8625,23.9012,198700.0
2011-08-04 15:45:00,37.1,37.19,37.02,37.11,228500.0,23.8947,23.9527,23.8432,23.9012,228500.0
2011-08-04 15:50:00,37.11,37.12,36.86,36.98,242900.0,23.9012,23.9076,23.7402,23.8174,242900.0
2011-08-04 15:55:00,36.98,37.03,36.88,36.93,406600.0,23.8174,23.8496,23.753,23.7852,406600.0
2011-08-05 09:30:00,37.6,37.99,37.53,37.66,104500.0,24.2168,24.4679,24.1717,24.2554,104500.0
2011-08-05 09:35:00,37.66,37.8,37.2,37.2,63500.0,24.2554,24.3456,23.9591,23.9591,63500.0
2011-08-05 09:40:00,37.12,37.17,36.61,36.69,44300.0,23.9076,23.9398,23.5791,23.6307,44300.0
2011-08-05 09:45:00,36.68,37.0,36.5,36.5,94600.0,23.6242,23.8303,23.5083,23.5083,94600.0
2011-08-05 09:50:00,36.51,36.56,35.59,35.71,171500.0,23.5147,23.5469,22.9222,22.9995,171500.0
2011-08-05 09:55:00,35.69,35.89,35.52,35.61,134900.0,22.9866,23.1154,22.8771,22.9351,134900.0
2011-08-05 10:00:00,35.59,35.85,35.37,35.73,340100.0,22.9222,23.0897,22.7805,23.0124,340100.0
2011-08-05 10:05:00,35.74,36.23,35.73,36.22,151200.0,23.0188,23.3344,23.0124,23.328,151200.0
2011-08-05 10:10:00,36.21,36.35,36.03,36.26,197300.0,23.3215,23.4117,23.2056,23.3537,197300.0
2011-08-05 10:15:00,36.26,36.63,36.22,36.63,189100.0,23.3537,23.592,23.328,23.592,189100.0
2011-08-05 10:20:00,36.62,36.98,36.61,36.95,139300.0,23.5856,23.8174,23.5791,23.7981,139300.0
2011-08-05 10:25:00,36.95,37.05,36.72,36.85,96100.0,23.7981,23.8625,23.65,23.7337,96100.0
2011-08-05 10:30:00,36.77,36.79,36.55,36.61,94800.0,23.6822,23.6951,23.5405,23.5791,94800.0
2011-08-05 10:35:00,36.61,36.77,36.48,36.65,164200.0,23.5791,23.6822,23.4954,23.6049,164200.0
2011-08-05 10:40:00,36.64,36.66,36.39,36.49,85400.0,23.5985,23.6113,23.4374,23.5019,85400.0
2011-08-05 10:45:00,36.47,36.49,36.21,36.4,98300.0,23.489,23.5019,23.3215,23.4439,98300.0
2011-08-05 10:50:00,36.4,36.52,36.3,36.43,61600.0,23.4439,23.5212,23.3795,23.4632,61600.0
2011-08-05 10:55:00,36.43,36.64,36.33,36.63,44500.0,23.4632,23.5985,23.3988,23.592,44500.0
2011-08-05 11:00:00,36.63,36.63,36.32,36.39,69700.0,23.592,23.592,23.3924,23.4374,69700.0
2011-08-05 11:05:00,36.39,36.45,36.19,36.33,73500.0,23.4374,23.4761,23.3086,23.3988,73500.0
2011-08-05 11:10:00,36.33,36.38,36.04,36.04,81500.0,23.3988,23.431,23.212,23.212,81500.0
2011-08-05 11:15:00,36.04,36.13,35.91,35.96,88500.0,23.212,23.27,23.1283,23.1605,88500.0
2011-08-05 11:20:00,35.97,35.97,35.76,35.93,50500.0,23.1669,23.1669,23.0317,23.1412,50500.0
2011-08-05 11:25:00,35.93,36.4,35.91,36.2,135100.0,23.1412,23.4439,23.1283,23.3151,135100.0
2011-08-05 11:30:00,36.2,36.36,36.07,36.29,99100.0,23.3151,23.4181,23.2313,23.373,99100.0
2011-08-05 11:35:00,36.27,36.33,36.17,36.23,145300.0,23.3602,23.3988,23.2958,23.3344,145300.0
2011-08-05 11:40:00,36.23,36.34,36.16,36.29,157800.0,23.3344,23.4052,23.2893,23.373,157800.0
2011-08-05 11:45:00,36.29,36.3,35.82,35.83,84200.0,23.373,23.3795,23.0703,23.0768,84200.0
2011-08-05 11:50:00,35.86,35.96,35.81,35.89,47100.0,23.0961,23.1605,23.0639,23.1154,47100.0
2011-08-05 11:55:00,35.88,35.88,35.42,35.63,107100.0,23.109,23.109,22.8127,22.948,107100.0
2011-08-05 12:00:00,35.59,35.79,35.53,35.64,94900.0,22.9222,23.051,22.8836,22.9544,94900.0
2011-08-05 12:05:00,35.64,35.8,35.57,35.8,44100.0,22.9544,23.0574,22.9093,23.0574,44100.0
2011-08-05 12:10:00,35.82,36.19,35.76,36.15,142600.0,23.0703,23.3086,23.0317,23.2829,142600.0
2011-08-05 12:15:00,36.14,36.56,36.07,36.26,124500.0,23.2764,23.5469,23.2313,23.3537,124500.0
2011-08-05 12:20:00,36.27,36.52,36.12,36.44,96500.0,23.3602,23.5212,23.2635,23.4696,96500.0
2011-08-05 12:25:00,36.46,36.46,36.15,36.26,111800.0,23.4825,23.4825,23.2829,23.3537,111800.0
2011-08-05 12:30:00,36.24,36.4,36.16,36.4,91400.0,23.3408,23.4439,23.2893,23.4439,91400.0
2011-08-05 12:35:00,36.4,36.81,36.36,36.76,114900.0,23.4439,23.708,23.4181,23.6757,114900.0
2011-08-05 12:40:00,36.76,36.96,36.55,36.88,142400.0,23.6757,23.8046,23.5405,23.753,142400.0
2011-08-05 12:45:00,36.87,37.27,36.81,37.11,139900.0,23.7466,24.0042,23.708,23.9012,139900.0
2011-08-05 12:50:00,37.1,37.24,36.9,36.99,193800.0,23.8947,23.9849,23.7659,23.8239,193800.0
2011-08-05 12:55:00,36.97,37.15,36.97,37.1,101200.0,23.811,23.9269,23.811,23.8947,101200.0
2011-08-05 13:00:00,37.1,37.25,36.86,36.86,88400.0,23.8947,23.9913,23.7402,23.7402,88400.0
2011-08-05 13:05:00,36.88,36.93,36.66,36.81,113300.0,23.753,23.7852,23.6113,23.708,113300.0
2011-08-05 13:10:00,36.84,36.96,36.76,36.86,57500.0,23.7273,23.8046,23.6757,23.7402,57500.0
2011-08-05 13:15:00,36.88,37.12,36.86,37.12,45300.0,23.753,23.9076,23.7402,23.9076,45300.0
2011-08-05 13:20:00,37.12,37.21,37.07,37.09,57600.0,23.9076,23.9656,23.8754,23.8883,57600.0
2011-08-05 13:25:00,37.09,37.1,36.99,37.06,78300.0,23.8883,23.8947,23.8239,23.869,78300.0
2011-08-05 13:30:00,37.06,37.18,36.99,37.0,74200.0,23.869,23.9463,23.8239,23.8303,74200.0
2011-08-05 13:35:00,36.99,37.05,36.89,36.95,76100.0,23.8239,23.8625,23.7595,23.7981,76100.0
2011-08-05 13:40:00,36.94,37.09,36.8,37.07,65500.0,23.7917,23.8883,23.7015,23.8754,65500.0
2011-08-05 13:45:00,37.06,37.16,36.9,37.13,83200.0,23.869,23.9334,23.7659,23.9141,83200.0
2011-08-05 13:50:00,37.13,37.27,37.06,37.24,150300.0,23.9141,24.0042,23.869,23.9849,150300.0
2011-08-05 13:55:00,37.23,37.26,37.06,37.14,80900.0,23.9785,23.9978,23.869,23.9205,80900.0
2011-08-05 14:00:00,37.14,37.17,36.98,37.1,105600.0,23.9205,23.9398,23.8174,23.8947,105600.0
2011-08-05 14:05:00,37.1,37.12,36.87,36.88,43800.0,23.8947,23.9076,23.7466,23.753,43800.0
2011-08-05 14:10:00,36.88,36.96,36.74,36.93,56100.0,23.753,23.8046,23.6629,23.7852,56100.0
2011-08-05 14:15:00,36.93,36.94,36.82,36.92,42700.0,23.7852,23.7917,23.7144,23.7788,42700.0
2011-08-05 14:20:00,36.93,37.08,36.9,36.98,43600.0,23.7852,23.8818,23.7659,23.8174,43600.0
2011-08-05 14:25:00,36.99,36.99,36.84,36.88,56200.0,23.8239,23.8239,23.7273,23.753,56200.0
2011-08-05 14:30:00,36.87,36.88,36.74,36.74,54800.0,23.7466,23.753,23.6629,23.6629,54800.0
2011-08-05 14:35:00,36.74,36.83,36.73,36.81,79900.0,23.6629,23.7208,23.6564,23.708,79900.0
2011-08-05 14:40:00,36.81,36.81,36.68,36.78,71600.0,23.708,23.708,23.6242,23.6886,71600.0
2011-08-05 14:45:00,36.78,36.8,36.58,36.59,65600.0,23.6886,23.7015,23.5598,23.5663,65600.0
2011-08-05 14:50:00,36.58,36.6,36.39,36.51,108100.0,23.5598,23.5727,23.4374,23.5147,108100.0
2011-08-05 14:55:00,36.52,36.69,36.46,36.69,218800.0,23.5212,23.6307,23.4825,23.6307,218800.0
2011-08-05 15:00:00,36.68,36.77,36.4,36.45,163300.0,23.6242,23.6822,23.4439,23.4761,163300.0
2011-08-05 15:05:00,36.45,36.46,36.11,36.15,162500.0,23.4761,23.4825,23.2571,23.2829,162500.0
2011-08-05 15:10:00,36.16,36.43,36.11,36.34,78500.0,23.2893,23.4632,23.2571,23.4052,78500.0
2011-08-05 15:15:00,36.34,36.44,36.3,36.32,105100.0,23.4052,23.4696,23.3795,23.3924,105100.0
2011-08-05 15:20:00,36.31,36.52,36.29,36.41,78600.0,23.3859,23.5212,23.373,23.4503,78600.0
2011-08-05 15:25:00,36.4,36.48,36.2,36.21,105800.0,23.4439,23.4954,23.3151,23.3215,105800.0
2011-08-05 15:30:00,36.21,36.46,36.2,36.46,145600.0,23.3215,23.4825,23.3151,23.4825,145600.0
2011-08-05 15:35:00,36.45,36.69,36.37,36.65,113700.0,23.4761,23.6307,23.4246,23.6049,113700.0
2011-08-05 15:40:00,36.65,36.78,36.61,36.72,175300.0,23.6049,23.6886,23.5791,23.65,175300.0
2011-08-05 15:45:00,36.71,36.72,36.5,36.61,190600.0,23.6435,23.65,23.5083,23.5791,190600.0
2011-08-05 15:50:00,36.61,36.65,36.49,36.65,211400.0,23.5791,23.6049,23.5019,23.6049,211400.0
2011-08-05 15:55:00,36.65,36.68,36.56,36.56,262300.0,23.6049,23.6242,23.5469,23.5469,262300.0
2011-08-08 09:30:00,35.45,35.56,35.19,35.52,26600.0,22.832,22.9029,22.6646,22.8771,26600.0
2011-08-08 09:35:00,35.54,35.87,35.46,35.8,113200.0,22.89,23.1025,22.8385,23.0574,113200.0
2011-08-08 09:40:00,35.8,35.93,35.61,35.64,68700.0,23.0574,23.1412,22.9351,22.9544,68700.0
2011-08-08 09:45:00,35.64,35.69,35.33,35.33,93800.0,22.9544,22.9866,22.7547,22.7547,93800.0
2011-08-08 09:50:00,35.36,35.39,35.08,35.19,169600.0,22.7741,22.7934,22.5937,22.6646,169600.0
2011-08-08 09:55:00,35.18,35.71,35.1,35.16,180700.0,22.6581,22.9995,22.6066,22.6452,180700.0
2011-08-08 10:00:00,35.16,35.25,35.01,35.07,202100.0,22.6452,22.7032,22.5486,22.5873,202100.0
2011-08-08 10:05:00,35.06,35.15,35.02,35.08,76700.0,22.5808,22.6388,22.5551,22.5937,76700.0
2011-08-08 10:10:00,35.09,35.1,34.82,34.82,61700.0,22.6002,22.6066,22.4263,22.4263,61700.0
2011-08-08 10:15:00,34.82,34.82,34.49,34.55,126300.0,22.4263,22.4263,22.2137,22.2524,126300.0
2011-08-08 10:20:00,34.54,34.62,34.42,34.49,95400.0,22.2459,22.2975,22.1686,22.2137,95400.0
2011-08-08 10:25:00,34.5,34.53,34.3,34.41,158700.0,22.2202,22.2395,22.0914,22.1622,158700.0
2011-08-08 10:30:00,34.42,34.51,34.22,34.37,126700.0,22.1686,22.2266,22.0398,22.1364,126700.0
2011-08-08 10:35:00,34.37,34.42,34.19,34.42,153800.0,22.1364,22.1686,22.0205,22.1686,153800.0
2011-08-08 10:40:00,34.42,34.51,34.28,34.46,173600.0,22.1686,22.2266,22.0785,22.1944,173600.0
2011-08-08 10:45:00,34.47,34.66,34.26,34.6,125300.0,22.2008,22.3232,22.0656,22.2846,125300.0
2011-08-08 10:50:00,34.63,34.64,34.5,34.54,61000.0,22.3039,22.3103,22.2202,22.2459,61000.0
2011-08-08 10:55:00,34.54,34.56,34.28,34.28,68500.0,22.2459,22.2588,22.0785,22.0785,68500.0
2011-08-08 11:00:00,34.28,34.31,34.19,34.31,184500.0,22.0785,22.0978,22.0205,22.0978,184500.0
2011-08-08 11:05:00,34.3,34.69,34.21,34.61,196000.0,22.0914,22.3425,22.0334,22.291,196000.0
2011-08-08 11:10:00,34.6,34.79,34.52,34.64,200500.0,22.2846,22.4069,22.233,22.3103,200500.0
2011-08-08 11:15:00,34.63,34.72,34.54,34.68,85900.0,22.3039,22.3619,22.2459,22.3361,85900.0
2011-08-08 11:20:00,34.68,34.71,34.55,34.58,121800.0,22.3361,22.3554,22.2524,22.2717,121800.0
2011-08-08 11:25:00,34.57,34.69,34.47,34.59,63100.0,22.2653,22.3425,22.2008,22.2781,63100.0
2011-08-08 11:30:00,34.59,34.59,34.36,34.46,57300.0,22.2781,22.2781,22.13,22.1944,57300.0
2011-08-08 11:35:00,34.46,34.49,34.38,34.46,37300.0,22.1944,22.2137,22.1429,22.1944,37300.0
2011-08-08 11:40:00,34.46,34.61,34.44,34.46,58900.0,22.1944,22.291,22.1815,22.1944,58900.0
2011-08-08 11:45:00,34.45,34.66,34.38,34.65,91600.0,22.188,22.3232,22.1429,22.3168,91600.0
2011-08-08 11:50:00,34.65,34.73,34.57,34.63,38800.0,22.3168,22.3683,22.2653,22.3039,38800.0
2011-08-08 11:55:00,34.64,34.77,34.63,34.66,116400.0,22.3103,22.3941,22.3039,22.3232,116400.0
2011-08-08 12:00:00,34.67,34.67,34.32,34.33,94300.0,22.3297,22.3297,22.1042,22.1107,94300.0
2011-08-08 12:05:00,34.33,34.43,34.29,34.4,41100.0,22.1107,22.1751,22.0849,22.1558,41100.0
2011-08-08 12:10:00,34.39,34.46,34.34,34.39,23200.0,22.1493,22.1944,22.1171,22.1493,23200.0
2011-08-08 12:15:00,34.4,34.4,34.2,34.22,39100.0,22.1558,22.1558,22.0269,22.0398,39100.0
2011-08-08 12:20:00,34.21,34.4,34.1,34.32,32900.0,22.0334,22.1558,21.9625,22.1042,32900.0
2011-08-08 12:25:00,34.32,34.33,34.22,34.25,37100.0,22.1042,22.1107,22.0398,22.0592,37100.0
2011-08-08 12:30:00,34.25,34.35,34.23,34.28,43800.0,22.0592,22.1236,22.0463,22.0785,43800.0
2011-08-08 12:35:00,34.27,34.34,34.2,34.22,27300.0,22.072,22.1171,22.0269,22.0398,27300.0
2011-08-08 12:40:00,34.22,34.34,34.19,34.22,115100.0,22.0398,22.1171,22.0205,22.0398,115100.0
2011-08-08 12:45:00,34.22,34.31,34.18,34.25,96600.0,22.0398,22.0978,22.0141,22.0592,96600.0
2011-08-08 12:50:00,34.25,34.29,34.14,34.18,116700.0,22.0592,22.0849,21.9883,22.0141,116700.0
2011-08-08 12:55:00,34.19,34.23,34.09,34.1,29800.0,22.0205,22.0463,21.9561,21.9625,29800.0
2011-08-08 13:00:00,34.11,34.17,34.09,34.09,90200.0,21.969,22.0076,21.9561,21.9561,90200.0
2011-08-08 13:05:00,34.1,34.13,33.98,33.98,98000.0,21.9625,21.9819,21.8853,21.8853,98000.0
2011-08-08 13:10:00,33.98,34.02,33.8,33.84,183300.0,21.8853,21.911,21.7693,21.7951,183300.0
2011-08-08 13:15:00,33.82,33.84,33.71,33.72,175200.0,21.7822,21.7951,21.7114,21.7178,175200.0
2011-08-08 13:20:00,33.72,34.02,33.69,33.96,133100.0,21.7178,21.911,21.6985,21.8724,133100.0
2011-08-08 13:25:00,33.96,34.01,33.9,33.9,71800.0,21.8724,21.9046,21.8337,21.8337,71800.0
2011-08-08 13:30:00,33.9,33.93,33.86,33.87,48100.0,21.8337,21.8531,21.808,21.8144,48100.0
2011-08-08 13:35:00,33.87,33.89,33.6,33.6,88400.0,21.8144,21.8273,21.6405,21.6405,88400.0
2011-08-08 13:40:00,33.59,33.71,33.55,33.55,74800.0,21.6341,21.7114,21.6083,21.6083,74800.0
2011-08-08 13:45:00,33.55,33.67,33.47,33.63,107300.0,21.6083,21.6856,21.5568,21.6598,107300.0
2011-08-08 13:50:00,33.62,33.78,33.5,33.71,75900.0,21.6534,21.7564,21.5761,21.7114,75900.0
2011-08-08 13:55:00,33.72,33.76,33.47,33.5,91400.0,21.7178,21.7436,21.5568,21.5761,91400.0
2011-08-08 14:00:00,33.5,33.6,33.46,33.57,158400.0,21.5761,21.6405,21.5503,21.6212,158400.0
2011-08-08 14:05:00,33.57,33.65,33.36,33.48,119200.0,21.6212,21.6727,21.4859,21.5632,119200.0
2011-08-08 14:10:00,33.48,33.62,33.36,33.4,118400.0,21.5632,21.6534,21.4859,21.5117,118400.0
2011-08-08 14:15:00,33.39,33.44,33.27,33.37,106400.0,21.5053,21.5375,21.428,21.4924,106400.0
2011-08-08 14:20:00,33.39,33.39,32.93,32.98,263900.0,21.5053,21.5053,21.209,21.2412,263900.0
2011-08-08 14:25:00,32.98,33.05,32.65,32.95,207500.0,21.2412,21.2863,21.0287,21.2219,207500.0
2011-08-08 14:30:00,32.94,32.97,32.82,32.93,205000.0,21.2154,21.2348,21.1381,21.209,205000.0
2011-08-08 14:35:00,32.94,33.02,32.74,32.8,100600.0,21.2154,21.267,21.0866,21.1253,100600.0
2011-08-08 14:40:00,32.82,33.04,32.81,33.02,66400.0,21.1381,21.2798,21.1317,21.267,66400.0
2011-08-08 14:45:00,33.01,33.06,32.72,32.76,104200.0,21.2605,21.2927,21.0737,21.0995,104200.0
2011-08-08 14:50:00,32.78,32.82,32.65,32.72,98900.0,21.1124,21.1381,21.0287,21.0737,98900.0
2011-08-08 14:55:00,32.71,32.73,32.57,32.66,91200.0,21.0673,21.0802,20.9771,21.0351,91200.0
2011-08-08 15:00:00,32.67,32.73,32.62,32.73,141800.0,21.0415,21.0802,21.0093,21.0802,141800.0
2011-08-08 15:05:00,32.73,33.05,32.73,33.02,209300.0,21.0802,21.2863,21.0802,21.267,209300.0
2011-08-08 15:10:00,33.01,33.32,32.94,33.32,105400.0,21.2605,21.4602,21.2154,21.4602,105400.0
2011-08-08 15:15:00,33.29,33.67,33.19,33.55,135900.0,21.4409,21.6856,21.3764,21.6083,135900.0
2011-08-08 15:20:00,33.55,33.62,33.47,33.54,168700.0,21.6083,21.6534,21.5568,21.6019,168700.0
2011-08-08 15:25:00,33.53,33.54,33.14,33.2,87000.0,21.5954,21.6019,21.3442,21.3829,87000.0
2011-08-08 15:30:00,33.2,33.27,33.01,33.05,102200.0,21.3829,21.428,21.2605,21.2863,102200.0
2011-08-08 15:35:00,33.05,33.08,32.95,33.03,144700.0,21.2863,21.3056,21.2219,21.2734,144700.0
2011-08-08 15:40:00,33.05,33.12,32.8,32.89,167200.0,21.2863,21.3314,21.1253,21.1832,167200.0
2011-08-08 15:45:00,32.88,32.88,32.36,32.56,259700.0,21.1768,21.1768,20.8419,20.9707,259700.0
2011-08-08 15:50:00,32.56,32.73,32.49,32.71,298700.0,20.9707,21.0802,20.9256,21.0673,298700.0
2011-08-08 15:55:00,32.72,32.72,32.59,32.59,260300.0,21.0737,21.0737,20.99,20.99,260300.0
2011-08-09 09:30:00,33.27,33.37,32.95,32.99,112700.0,21.428,21.4924,21.2219,21.2476,112700.0
2011-08-09 09:35:00,32.99,33.38,32.97,33.18,98000.0,21.2476,21.4988,21.2348,21.37,98000.0
2011-08-09 09:40:00,33.17,33.17,32.51,32.52,82200.0,21.3636,21.3636,20.9385,20.9449,82200.0
2011-08-09 09:45:00,32.52,32.86,32.52,32.78,88000.0,20.9449,21.1639,20.9449,21.1124,88000.0
2011-08-09 09:50:00,32.8,33.15,32.8,33.14,54600.0,21.1253,21.3507,21.1253,21.3442,54600.0
2011-08-09 09:55:00,33.14,33.32,33.08,33.3,111500.0,21.3442,21.4602,21.3056,21.4473,111500.0
2011-08-09 10:00:00,33.3,33.69,33.27,33.47,170400.0,21.4473,21.6985,21.428,21.5568,170400.0
2011-08-09 10:05:00,33.48,33.55,33.3,33.42,240500.0,21.5632,21.6083,21.4473,21.5246,240500.0
2011-08-09 10:10:00,33.43,33.7,33.37,33.69,86800.0,21.531,21.7049,21.4924,21.6985,86800.0
2011-08-09 10:15:00,33.69,33.8,33.51,33.73,91100.0,21.6985,21.7693,21.5825,21.7242,91100.0
2011-08-09 10:20:00,33.73,33.73,33.54,33.62,87000.0,21.7242,21.7242,21.6019,21.6534,87000.0
2011-08-09 10:25:00,33.62,33.73,33.57,33.7,85400.0,21.6534,21.7242,21.6212,21.7049,85400.0
2011-08-09 10:30:00,33.7,34.08,33.7,34.06,85700.0,21.7049,21.9497,21.7049,21.9368,85700.0
2011-08-09 10:35:00,34.07,34.09,33.68,33.69,110700.0,21.9432,21.9561,21.692,21.6985,110700.0
2011-08-09 10:40:00,33.68,33.71,33.5,33.53,95000.0,21.692,21.7114,21.5761,21.5954,95000.0
2011-08-09 10:45:00,33.52,33.81,33.52,33.8,117200.0,21.589,21.7758,21.589,21.7693,117200.0
2011-08-09 10:50:00,33.81,33.98,33.8,33.86,141300.0,21.7758,21.8853,21.7693,21.808,141300.0
2011-08-09 10:55:00,33.86,33.91,33.76,33.77,96000.0,21.808,21.8402,21.7436,21.75,96000.0
2011-08-09 11:00:00,33.77,33.77,33.58,33.65,129800.0,21.75,21.75,21.6276,21.6727,129800.0
2011-08-09 11:05:00,33.65,33.73,33.59,33.59,67400.0,21.6727,21.7242,21.6341,21.6341,67400.0
2011-08-09 11:10:00,33.61,33.65,33.41,33.49,83600.0,21.647,21.6727,21.5181,21.5697,83600.0
2011-08-09 11:15:00,33.5,33.68,33.5,33.67,53200.0,21.5761,21.692,21.5761,21.6856,53200.0
2011-08-09 11:20:00,33.68,33.79,33.67,33.72,70700.0,21.692,21.7629,21.6856,21.7178,70700.0
2011-08-09 11:25:00,33.73,33.87,33.71,33.87,73600.0,21.7242,21.8144,21.7114,21.8144,73600.0
2011-08-09 11:30:00,33.88,33.91,33.83,33.87,73700.0,21.8208,21.8402,21.7886,21.8144,73700.0
2011-08-09 11:35:00,33.87,33.94,33.82,33.82,66400.0,21.8144,21.8595,21.7822,21.7822,66400.0
2011-08-09 11:40:00,33.82,33.99,33.81,33.96,61000.0,21.7822,21.8917,21.7758,21.8724,61000.0
2011-08-09 11:45:00,33.95,34.0,33.85,33.88,64700.0,21.8659,21.8981,21.8015,21.8208,64700.0
2011-08-09 11:50:00,33.88,34.09,33.88,34.05,78500.0,21.8208,21.9561,21.8208,21.9303,78500.0
2011-08-09 11:55:00,34.04,34.19,34.04,34.16,97300.0,21.9239,22.0205,21.9239,22.0012,97300.0
2011-08-09 12:00:00,34.16,34.19,34.06,34.08,61700.0,22.0012,22.0205,21.9368,21.9497,61700.0
2011-08-09 12:05:00,34.08,34.11,33.98,34.04,68100.0,21.9497,21.969,21.8853,21.9239,68100.0
2011-08-09 12:10:00,34.03,34.08,33.99,34.02,52600.0,21.9175,21.9497,21.8917,21.911,52600.0
2011-08-09 12:15:00,34.02,34.08,33.98,34.07,51300.0,21.911,21.9497,21.8853,21.9432,51300.0
2011-08-09 12:20:00,34.06,34.17,34.03,34.15,62500.0,21.9368,22.0076,21.9175,21.9947,62500.0
2011-08-09 12:25:00,34.14,34.15,34.01,34.04,55600.0,21.9883,21.9947,21.9046,21.9239,55600.0
2011-08-09 12:30:00,34.04,34.05,33.99,34.04,51000.0,21.9239,21.9303,21.8917,21.9239,51000.0
2011-08-09 12:35:00,34.05,34.12,34.04,34.1,56800.0,21.9303,21.9754,21.9239,21.9625,56800.0
2011-08-09 12:40:00,34.1,34.11,34.06,34.08,30700.0,21.9625,21.969,21.9368,21.9497,30700.0
2011-08-09 12:45:00,34.07,34.08,33.98,33.99,45700.0,21.9432,21.9497,21.8853,21.8917,45700.0
2011-08-09 12:50:00,33.99,33.99,33.85,33.92,47700.0,21.8917,21.8917,21.8015,21.8466,47700.0
2011-08-09 12:55:00,33.93,33.95,33.86,33.87,36700.0,21.8531,21.8659,21.808,21.8144,36700.0
2011-08-09 13:00:00,33.87,33.91,33.82,33.9,87800.0,21.8144,21.8402,21.7822,21.8337,87800.0
2011-08-09 13:05:00,33.9,33.95,33.89,33.92,44800.0,21.8337,21.8659,21.8273,21.8466,44800.0
2011-08-09 13:10:00,33.91,33.94,33.88,33.94,35700.0,21.8402,21.8595,21.8208,21.8595,35700.0
2011-08-09 13:15:00,33.93,33.94,33.88,33.89,30400.0,21.8531,21.8595,21.8208,21.8273,30400.0
2011-08-09 13:20:00,33.89,33.91,33.88,33.89,34000.0,21.8273,21.8402,21.8208,21.8273,34000.0
2011-08-09 13:25:00,33.89,33.92,33.87,33.89,58000.0,21.8273,21.8466,21.8144,21.8273,58000.0
2011-08-09 13:30:00,33.88,33.91,33.82,33.83,55300.0,21.8208,21.8402,21.7822,21.7886,55300.0
2011-08-09 13:35:00,33.84,33.87,33.7,33.7,55100.0,21.7951,21.8144,21.7049,21.7049,55100.0
2011-08-09 13:40:00,33.72,33.78,33.7,33.78,50000.0,21.7178,21.7564,21.7049,21.7564,50000.0
2011-08-09 13:45:00,33.79,33.8,33.57,33.59,52700.0,21.7629,21.7693,21.6212,21.6341,52700.0
2011-08-09 13:50:00,33.59,33.62,33.4,33.41,73400.0,21.6341,21.6534,21.5117,21.5181,73400.0
2011-08-09 13:55:00,33.41,33.56,33.36,33.54,92400.0,21.5181,21.6147,21.4859,21.6019,92400.0
2011-08-09 14:00:00,33.54,33.6,33.49,33.5,113200.0,21.6019,21.6405,21.5697,21.5761,113200.0
2011-08-09 14:05:00,33.49,33.5,33.44,33.49,102100.0,21.5697,21.5761,21.5375,21.5697,102100.0
2011-08-09 14:10:00,33.49,33.59,33.49,33.55,113300.0,21.5697,21.6341,21.5697,21.6083,113300.0
2011-08-09 14:15:00,33.54,33.95,33.49,33.56,141600.0,21.6019,21.8659,21.5697,21.6147,141600.0
2011-08-09 14:20:00,33.56,33.56,32.87,33.14,375000.0,21.6147,21.6147,21.1703,21.3442,375000.0
2011-08-09 14:25:00,33.15,33.59,33.14,33.38,130300.0,21.3507,21.6341,21.3442,21.4988,130300.0
2011-08-09 14:30:00,33.39,33.42,33.06,33.09,122900.0,21.5053,21.5246,21.2927,21.312,122900.0
2011-08-09 14:35:00,33.07,33.13,32.65,32.69,133300.0,21.2992,21.3378,21.0287,21.0544,133300.0
2011-08-09 14:40:00,32.68,32.68,32.12,32.14,170200.0,21.048,21.048,20.6873,20.7002,170200.0
2011-08-09 14:45:00,32.13,32.68,32.1,32.56,121600.0,20.6937,21.048,20.6744,20.9707,121600.0
2011-08-09 14:50:00,32.59,33.08,32.54,32.87,92300.0,20.99,21.3056,20.9578,21.1703,92300.0
2011-08-09 14:55:00,32.87,32.91,32.69,32.71,83500.0,21.1703,21.1961,21.0544,21.0673,83500.0
2011-08-09 15:00:00,32.71,33.01,32.54,33.01,163800.0,21.0673,21.2605,20.9578,21.2605,163800.0
2011-08-09 15:05:00,33.02,33.07,32.83,32.86,103100.0,21.267,21.2992,21.1446,21.1639,103100.0
2011-08-09 15:10:00,32.86,33.34,32.86,33.34,144800.0,21.1639,21.4731,21.1639,21.4731,144800.0
2011-08-09 15:15:00,33.32,33.62,33.3,33.53,137100.0,21.4602,21.6534,21.4473,21.5954,137100.0
2011-08-09 15:20:00,33.54,33.54,33.27,33.34,88900.0,21.6019,21.6019,21.428,21.4731,88900.0
2011-08-09 15:25:00,33.34,33.53,33.21,33.49,96300.0,21.4731,21.5954,21.3893,21.5697,96300.0
2011-08-09 15:30:00,33.5,33.54,33.27,33.34,126900.0,21.5761,21.6019,21.428,21.4731,126900.0
2011-08-09 15:35:00,33.35,33.42,33.19,33.42,119600.0,21.4795,21.5246,21.3764,21.5246,119600.0
2011-08-09 15:40:00,33.42,33.63,33.42,33.6,207000.0,21.5246,21.6598,21.5246,21.6405,207000.0
2011-08-09 15:45:00,33.6,33.79,33.58,33.79,235200.0,21.6405,21.7629,21.6276,21.7629,235200.0
2011-08-09 15:50:00,33.79,33.93,33.78,33.93,249500.0,21.7629,21.8531,21.7564,21.8531,249500.0
2011-08-09 15:55:00,33.93,34.21,33.92,34.21,324100.0,21.8531,22.0334,21.8466,22.0334,324100.0
2011-08-10 09:30:00,33.32,33.65,33.29,33.45,155900.0,21.4602,21.6727,21.4409,21.5439,155900.0
2011-08-10 09:35:00,33.38,33.56,33.2,33.35,75900.0,21.4988,21.6147,21.3829,21.4795,75900.0
2011-08-10 09:40:00,33.29,33.56,33.19,33.56,57600.0,21.4409,21.6147,21.3764,21.6147,57600.0
2011-08-10 09:45:00,33.56,33.75,33.38,33.66,157800.0,21.6147,21.7371,21.4988,21.6792,157800.0
2011-08-10 09:50:00,33.66,33.74,33.53,33.59,98900.0,21.6792,21.7307,21.5954,21.6341,98900.0
2011-08-10 09:55:00,33.59,33.7,33.33,33.36,108500.0,21.6341,21.7049,21.4666,21.4859,108500.0
2011-08-10 10:00:00,33.33,33.38,33.13,33.29,240900.0,21.4666,21.4988,21.3378,21.4409,240900.0
2011-08-10 10:05:00,33.27,33.49,33.12,33.15,168900.0,21.428,21.5697,21.3314,21.3507,168900.0
2011-08-10 10:10:00,33.15,33.36,33.0,33.36,367000.0,21.3507,21.4859,21.2541,21.4859,367000.0
2011-08-10 10:15:00,33.34,33.46,33.23,33.38,235200.0,21.4731,21.5503,21.4022,21.4988,235200.0
2011-08-10 10:20:00,33.37,33.48,33.14,33.21,254100.0,21.4924,21.5632,21.3442,21.3893,254100.0
2011-08-10 10:25:00,33.2,33.37,33.15,33.19,163000.0,21.3829,21.4924,21.3507,21.3764,163000.0
2011-08-10 10:30:00,33.2,33.65,33.12,33.54,179400.0,21.3829,21.6727,21.3314,21.6019,179400.0
2011-08-10 10:35:00,33.52,33.59,33.2,33.36,141900.0,21.589,21.6341,21.3829,21.4859,141900.0
2011-08-10 10:40:00,33.38,33.69,33.3,33.3,114000.0,21.4988,21.6985,21.4473,21.4473,114000.0
2011-08-10 10:45:00,33.3,33.41,33.2,33.28,104800.0,21.4473,21.5181,21.3829,21.4344,104800.0
2011-08-10 10:50:00,33.27,33.27,32.9,32.96,95900.0,21.428,21.428,21.1897,21.2283,95900.0
2011-08-10 10:55:00,32.95,33.15,32.92,33.05,149300.0,21.2219,21.3507,21.2025,21.2863,149300.0
2011-08-10 11:00:00,33.06,33.08,32.64,32.67,116700.0,21.2927,21.3056,21.0222,21.0415,116700.0
2011-08-10 11:05:00,32.68,32.8,32.58,32.77,162100.0,21.048,21.1253,20.9836,21.1059,162100.0
2011-08-10 11:10:00,32.79,32.92,32.74,32.81,168300.0,21.1188,21.2025,21.0866,21.1317,168300.0
2011-08-10 11:15:00,32.8,33.05,32.77,32.89,160900.0,21.1253,21.2863,21.1059,21.1832,160900.0
2011-08-10 11:20:00,32.87,32.93,32.7,32.72,71900.0,21.1703,21.209,21.0609,21.0737,71900.0
2011-08-10 11:25:00,32.71,32.75,32.51,32.56,78800.0,21.0673,21.0931,20.9385,20.9707,78800.0
2011-08-10 11:30:00,32.57,32.75,32.54,32.69,137400.0,20.9771,21.0931,20.9578,21.0544,137400.0
2011-08-10 11:35:00,32.68,32.69,32.46,32.55,90800.0,21.048,21.0544,20.9063,20.9642,90800.0
2011-08-10 11:40:00,32.55,32.74,32.49,32.68,154800.0,20.9642,21.0866,20.9256,21.048,154800.0
2011-08-10 11:45:00,32.68,32.74,32.58,32.65,95800.0,21.048,21.0866,20.9836,21.0287,95800.0
2011-08-10 11:50:00,32.65,32.95,32.65,32.94,94300.0,21.0287,21.2219,21.0287,21.2154,94300.0
2011-08-10 11:55:00,32.95,33.1,32.91,32.97,109400.0,21.2219,21.3185,21.1961,21.2348,109400.0
2011-08-10 12:00:00,32.95,33.08,32.89,33.06,86700.0,21.2219,21.3056,21.1832,21.2927,86700.0
2011-08-10 12:05:00,33.07,33.32,33.07,33.18,194500.0,21.2992,21.4602,21.2992,21.37,194500.0
2011-08-10 12:10:00,33.17,33.18,33.07,33.11,42200.0,21.3636,21.37,21.2992,21.3249,42200.0
2011-08-10 12:15:00,33.12,33.28,33.11,33.26,69600.0,21.3314,21.4344,21.3249,21.4215,69600.0
2011-08-10 12:20:00,33.27,33.27,33.0,33.08,62300.0,21.428,21.428,21.2541,21.3056,62300.0
2011-08-10 12:25:00,33.07,33.07,32.91,32.91,139100.0,21.2992,21.2992,21.1961,21.1961,139100.0
2011-08-10 12:30:00,32.91,32.99,32.91,32.92,63300.0,21.1961,21.2476,21.1961,21.2025,63300.0
2011-08-10 12:35:00,32.92,32.94,32.71,32.75,55300.0,21.2025,21.2154,21.0673,21.0931,55300.0
2011-08-10 12:40:00,32.74,32.78,32.61,32.77,43100.0,21.0866,21.1124,21.0029,21.1059,43100.0
2011-08-10 12:45:00,32.77,32.87,32.77,32.81,49100.0,21.1059,21.1703,21.1059,21.1317,49100.0
2011-08-10 12:50:00,32.8,32.89,32.76,32.85,51800.0,21.1253,21.1832,21.0995,21.1575,51800.0
2011-08-10 12:55:00,32.85,32.95,32.76,32.89,67600.0,21.1575,21.2219,21.0995,21.1832,67600.0
2011-08-10 13:00:00,32.89,32.96,32.8,32.95,54900.0,21.1832,21.2283,21.1253,21.2219,54900.0
2011-08-10 13:05:00,32.95,32.95,32.76,32.84,74300.0,21.2219,21.2219,21.0995,21.151,74300.0
2011-08-10 13:10:00,32.86,32.89,32.77,32.8,64300.0,21.1639,21.1832,21.1059,21.1253,64300.0
2011-08-10 13:15:00,32.8,32.85,32.63,32.63,75100.0,21.1253,21.1575,21.0158,21.0158,75100.0
2011-08-10 13:20:00,32.63,32.7,32.5,32.66,69800.0,21.0158,21.0609,20.932,21.0351,69800.0
2011-08-10 13:25:00,32.65,32.86,32.62,32.76,78800.0,21.0287,21.1639,21.0093,21.0995,78800.0
2011-08-10 13:30:00,32.75,32.88,32.68,32.75,132800.0,21.0931,21.1768,21.048,21.0931,132800.0
2011-08-10 13:35:00,32.75,32.77,32.63,32.68,99500.0,21.0931,21.1059,21.0158,21.048,99500.0
2011-08-10 13:40:00,32.68,32.7,32.6,32.63,97700.0,21.048,21.0609,20.9964,21.0158,97700.0
2011-08-10 13:45:00,32.64,32.89,32.64,32.77,192200.0,21.0222,21.1832,21.0222,21.1059,192200.0
2011-08-10 13:50:00,32.75,32.96,32.75,32.95,118500.0,21.0931,21.2283,21.0931,21.2219,118500.0
2011-08-10 13:55:00,32.96,32.96,32.78,32.84,214100.0,21.2283,21.2283,21.1124,21.151,214100.0
2011-08-10 14:00:00,32.84,32.85,32.73,32.77,198200.0,21.151,21.1575,21.0802,21.1059,198200.0
2011-08-10 14:05:00,32.76,32.99,32.73,32.99,131500.0,21.0995,21.2476,21.0802,21.2476,131500.0
2011-08-10 14:10:00,32.99,33.12,32.95,32.96,223600.0,21.2476,21.3314,21.2219,21.2283,223600.0
2011-08-10 14:15:00,32.97,33.03,32.75,32.83,191100.0,21.2348,21.2734,21.0931,21.1446,191100.0
2011-08-10 14:20:00,32.82,32.95,32.82,32.9,91800.0,21.1381,21.2219,21.1381,21.1897,91800.0
2011-08-10 14:25:00,32.89,32.95,32.79,32.83,151200.0,21.1832,21.2219,21.1188,21.1446,151200.0
2011-08-10 14:30:00,32.83,32.91,32.7,32.72,94700.0,21.1446,21.1961,21.0609,21.0737,94700.0
2011-08-10 14:35:00,32.72,32.8,32.63,32.66,77700.0,21.0737,21.1253,21.0158,21.0351,77700.0
2011-08-10 14:40:00,32.66,32.77,32.65,32.71,87000.0,21.0351,21.1059,21.0287,21.0673,87000.0
2011-08-10 14:45:00,32.7,32.89,32.66,32.77,64000.0,21.0609,21.1832,21.0351,21.1059,64000.0
2011-08-10 14:50:00,32.77,32.78,32.54,32.56,67000.0,21.1059,21.1124,20.9578,20.9707,67000.0
2011-08-10 14:55:00,32.57,32.7,32.51,32.51,77200.0,20.9771,21.0609,20.9385,20.9385,77200.0
2011-08-10 15:00:00,32.51,32.61,32.44,32.61,100800.0,20.9385,21.0029,20.8934,21.0029,100800.0
2011-08-10 15:05:00,32.61,32.66,32.31,32.35,123400.0,21.0029,21.0351,20.8097,20.8354,123400.0
2011-08-10 15:10:00,32.35,32.45,32.25,32.26,106100.0,20.8354,20.8998,20.771,20.7775,106100.0
2011-08-10 15:15:00,32.27,32.38,32.2,32.37,103500.0,20.7839,20.8548,20.7388,20.8483,103500.0
2011-08-10 15:20:00,32.37,32.56,32.37,32.56,58100.0,20.8483,20.9707,20.8483,20.9707,58100.0
2011-08-10 15:25:00,32.57,32.66,32.3,32.38,139500.0,20.9771,21.0351,20.8032,20.8548,139500.0
2011-08-10 15:30:00,32.38,32.38,32.03,32.04,140600.0,20.8548,20.8548,20.6293,20.6358,140600.0
2011-08-10 15:35:00,32.04,32.25,32.02,32.24,124700.0,20.6358,20.771,20.6229,20.7646,124700.0
2011-08-10 15:40:00,32.23,32.41,32.05,32.21,217900.0,20.7581,20.8741,20.6422,20.7453,217900.0
2011-08-10 15:45:00,32.21,32.25,32.05,32.22,195700.0,20.7453,20.771,20.6422,20.7517,195700.0
2011-08-10 15:50:00,32.23,32.25,31.95,31.95,180500.0,20.7581,20.771,20.5778,20.5778,180500.0
2011-08-10 15:55:00,31.96,31.97,31.78,31.84,243700.0,20.5842,20.5907,20.4683,20.507,243700.0
2011-08-11 09:30:00,32.04,32.52,31.92,31.94,169400.0,20.6358,20.9449,20.5585,20.5714,169400.0
2011-08-11 09:35:00,31.94,32.29,31.9,32.21,100000.0,20.5714,20.7968,20.5456,20.7453,100000.0
2011-08-11 09:40:00,32.21,32.46,32.1,32.14,89200.0,20.7453,20.9063,20.6744,20.7002,89200.0
2011-08-11 09:45:00,32.15,32.53,32.13,32.19,93100.0,20.7066,20.9514,20.6937,20.7324,93100.0
2011-08-11 09:50:00,32.19,32.24,31.94,32.02,144500.0,20.7324,20.7646,20.5714,20.6229,144500.0
2011-08-11 09:55:00,32.02,32.43,31.86,32.32,116100.0,20.6229,20.887,20.5198,20.8161,116100.0
2011-08-11 10:00:00,32.33,32.55,32.28,32.55,129000.0,20.8226,20.9642,20.7903,20.9642,129000.0
2011-08-11 10:05:00,32.57,32.58,32.32,32.51,104600.0,20.9771,20.9836,20.8161,20.9385,104600.0
2011-08-11 10:10:00,32.49,32.52,32.3,32.5,96300.0,20.9256,20.9449,20.8032,20.932,96300.0
2011-08-11 10:15:00,32.51,32.95,32.5,32.83,105500.0,20.9385,21.2219,20.932,21.1446,105500.0
2011-08-11 10:20:00,32.84,33.08,32.78,32.95,202300.0,21.151,21.3056,21.1124,21.2219,202300.0
2011-08-11 10:25:00,32.98,33.04,32.72,32.8,95400.0,21.2412,21.2798,21.0737,21.1253,95400.0
2011-08-11 10:30:00,32.8,33.02,32.8,32.91,117600.0,21.1253,21.267,21.1253,21.1961,117600.0
2011-08-11 10:35:00,32.91,33.02,32.71,32.95,92800.0,21.1961,21.267,21.0673,21.2219,92800.0
2011-08-11 10:40:00,32.96,32.96,32.83,32.9,92900.0,21.2283,21.2283,21.1446,21.1897,92900.0
2011-08-11 10:45:00,32.9,33.26,32.83,33.26,117300.0,21.1897,21.4215,21.1446,21.4215,117300.0
2011-08-11 10:50:00,33.26,33.3,33.08,33.08,81300.0,21.4215,21.4473,21.3056,21.3056,81300.0
2011-08-11 10:55:00,33.08,33.14,32.95,32.98,64600.0,21.3056,21.3442,21.2219,21.2412,64600.0
2011-08-11 11:00:00,32.98,33.02,32.88,33.01,103200.0,21.2412,21.267,21.1768,21.2605,103200.0
2011-08-11 11:05:00,33.02,33.06,32.95,32.95,106600.0,21.267,21.2927,21.2219,21.2219,106600.0
2011-08-11 11:10:00,32.95,33.0,32.82,32.89,278400.0,21.2219,21.2541,21.1381,21.1832,278400.0
2011-08-11 11:15:00,32.89,32.9,32.77,32.9,64400.0,21.1832,21.1897,21.1059,21.1897,64400.0
2011-08-11 11:20:00,32.9,32.91,32.78,32.83,204100.0,21.1897,21.1961,21.1124,21.1446,204100.0
2011-08-11 11:25:00,32.83,33.0,32.72,32.97,54200.0,21.1446,21.2541,21.0737,21.2348,54200.0
2011-08-11 11:30:00,32.98,33.09,32.98,33.03,50700.0,21.2412,21.312,21.2412,21.2734,50700.0
2011-08-11 11:35:00,33.05,33.05,32.82,32.9,81300.0,21.2863,21.2863,21.1381,21.1897,81300.0
2011-08-11 11:40:00,32.92,32.99,32.87,32.99,47400.0,21.2025,21.2476,21.1703,21.2476,47400.0
2011-08-11 11:45:00,33.0,33.0,32.88,32.93,74200.0,21.2541,21.2541,21.1768,21.209,74200.0
2011-08-11 11:50:00,32.92,33.05,32.9,32.98,71400.0,21.2025,21.2863,21.1897,21.2412,71400.0
2011-08-11 11:55:00,33.0,33.01,32.82,32.86,47800.0,21.2541,21.2605,21.1381,21.1639,47800.0
2011-08-11 12:00:00,32.87,32.93,32.76,32.88,45600.0,21.1703,21.209,21.0995,21.1768,45600.0
2011-08-11 12:05:00,32.87,33.0,32.87,32.91,30800.0,21.1703,21.2541,21.1703,21.1961,30800.0
2011-08-11 12:10:00,32.91,32.93,32.8,32.89,32200.0,21.1961,21.209,21.1253,21.1832,32200.0
2011-08-11 12:15:00,32.91,32.93,32.81,32.81,60500.0,21.1961,21.209,21.1317,21.1317,60500.0
2011-08-11 12:20:00,32.81,32.86,32.73,32.79,61800.0,21.1317,21.1639,21.0802,21.1188,61800.0
2011-08-11 12:25:00,32.79,32.82,32.7,32.8,47300.0,21.1188,21.1381,21.0609,21.1253,47300.0
2011-08-11 12:30:00,32.79,33.01,32.77,32.97,33000.0,21.1188,21.2605,21.1059,21.2348,33000.0
2011-08-11 12:35:00,32.98,33.04,32.95,33.04,53900.0,21.2412,21.2798,21.2219,21.2798,53900.0
2011-08-11 12:40:00,33.04,33.17,33.04,33.12,50700.0,21.2798,21.3636,21.2798,21.3314,50700.0
2011-08-11 12:45:00,33.13,33.36,33.13,33.26,54400.0,21.3378,21.4859,21.3378,21.4215,54400.0
2011-08-11 12:50:00,33.25,33.32,33.25,33.28,61800.0,21.4151,21.4602,21.4151,21.4344,61800.0
2011-08-11 12:55:00,33.28,33.6,33.28,33.56,95400.0,21.4344,21.6405,21.4344,21.6147,95400.0
2011-08-11 13:00:00,33.55,33.55,33.26,33.3,99300.0,21.6083,21.6083,21.4215,21.4473,99300.0
2011-08-11 13:05:00,33.29,33.43,33.29,33.43,71500.0,21.4409,21.531,21.4409,21.531,71500.0
2011-08-11 13:10:00,33.42,33.6,33.41,33.46,68600.0,21.5246,21.6405,21.5181,21.5503,68600.0
2011-08-11 13:15:00,33.47,33.55,33.38,33.38,30200.0,21.5568,21.6083,21.4988,21.4988,30200.0
2011-08-11 13:20:00,33.37,33.5,33.32,33.48,45900.0,21.4924,21.5761,21.4602,21.5632,45900.0
2011-08-11 13:25:00,33.48,33.63,33.43,33.57,39200.0,21.5632,21.6598,21.531,21.6212,39200.0
2011-08-11 13:30:00,33.56,33.67,33.51,33.66,68600.0,21.6147,21.6856,21.5825,21.6792,68600.0
2011-08-11 13:35:00,33.65,33.77,33.6,33.75,170600.0,21.6727,21.75,21.6405,21.7371,170600.0
2011-08-11 13:40:00,33.75,33.79,33.57,33.66,126300.0,21.7371,21.7629,21.6212,21.6792,126300.0
2011-08-11 13:45:00,33.66,33.72,33.64,33.72,55600.0,21.6792,21.7178,21.6663,21.7178,55600.0
2011-08-11 13:50:00,33.71,33.86,33.66,33.81,56400.0,21.7114,21.808,21.6792,21.7758,56400.0
2011-08-11 13:55:00,33.83,34.01,33.81,34.0,111300.0,21.7886,21.9046,21.7758,21.8981,111300.0
2011-08-11 14:00:00,34.01,34.07,33.95,34.02,102900.0,21.9046,21.9432,21.8659,21.911,102900.0
2011-08-11 14:05:00,34.02,34.09,34.02,34.05,45000.0,21.911,21.9561,21.911,21.9303,45000.0
2011-08-11 14:10:00,34.05,34.23,34.04,34.18,61300.0,21.9303,22.0463,21.9239,22.0141,61300.0
2011-08-11 14:15:00,34.19,34.27,34.17,34.18,94000.0,22.0205,22.072,22.0076,22.0141,94000.0
2011-08-11 14:20:00,34.19,34.46,34.19,34.44,83100.0,22.0205,22.1944,22.0205,22.1815,83100.0
2011-08-11 14:25:00,34.42,34.42,34.29,34.36,81900.0,22.1686,22.1686,22.0849,22.13,81900.0
2011-08-11 14:30:00,34.36,34.36,34.06,34.06,96000.0,22.13,22.13,21.9368,21.9368,96000.0
2011-08-11 14:35:00,34.05,34.15,34.03,34.12,117500.0,21.9303,21.9947,21.9175,21.9754,117500.0
2011-08-11 14:40:00,34.13,34.21,34.12,34.2,115300.0,21.9819,22.0334,21.9754,22.0269,115300.0
2011-08-11 14:45:00,34.2,34.26,34.12,34.13,54200.0,22.0269,22.0656,21.9754,21.9819,54200.0
2011-08-11 14:50:00,34.13,34.27,34.07,34.24,67800.0,21.9819,22.072,21.9432,22.0527,67800.0
2011-08-11 14:55:00,34.24,34.37,34.2,34.33,70500.0,22.0527,22.1364,22.0269,22.1107,70500.0
2011-08-11 15:00:00,34.34,34.51,34.28,34.49,90300.0,22.1171,22.2266,22.0785,22.2137,90300.0
2011-08-11 15:05:00,34.5,34.61,34.43,34.44,111000.0,22.2202,22.291,22.1751,22.1815,111000.0
2011-08-11 15:10:00,34.44,34.58,34.42,34.51,76900.0,22.1815,22.2717,22.1686,22.2266,76900.0
2011-08-11 15:15:00,34.5,34.65,34.46,34.56,93100.0,22.2202,22.3168,22.1944,22.2588,93100.0
2011-08-11 15:20:00,34.56,34.57,34.5,34.57,115800.0,22.2588,22.2653,22.2202,22.2653,115800.0
2011-08-11 15:25:00,34.57,34.66,34.52,34.61,106100.0,22.2653,22.3232,22.233,22.291,106100.0
2011-08-11 15:30:00,34.61,34.81,34.61,34.81,138800.0,22.291,22.4198,22.291,22.4198,138800.0
2011-08-11 15:35:00,34.81,34.86,34.76,34.83,166000.0,22.4198,22.452,22.3876,22.4327,166000.0
2011-08-11 15:40:00,34.83,34.91,34.8,34.89,207100.0,22.4327,22.4842,22.4134,22.4714,207100.0
2011-08-11 15:45:00,34.89,34.98,34.83,34.9,285600.0,22.4714,22.5293,22.4327,22.4778,285600.0
2011-08-11 15:50:00,34.89,34.91,34.63,34.67,259300.0,22.4714,22.4842,22.3039,22.3297,259300.0
2011-08-11 15:55:00,34.67,34.78,34.42,34.48,348900.0,22.3297,22.4005,22.1686,22.2073,348900.0
2011-08-12 09:30:00,34.82,35.29,34.41,35.28,113000.0,22.4263,22.729,22.1622,22.7225,113000.0
2011-08-12 09:35:00,35.29,35.58,35.21,35.4,154600.0,22.729,22.9158,22.6775,22.7998,154600.0
2011-08-12 09:40:00,35.4,35.41,35.23,35.4,92100.0,22.7998,22.8063,22.6903,22.7998,92100.0
2011-08-12 09:45:00,35.38,35.98,35.35,35.96,257400.0,22.7869,23.1734,22.7676,23.1605,257400.0
2011-08-12 09:50:00,35.94,35.95,35.54,35.57,159900.0,23.1476,23.1541,22.89,22.9093,159900.0
2011-08-12 09:55:00,35.57,35.57,35.05,35.48,122700.0,22.9093,22.9093,22.5744,22.8513,122700.0
2011-08-12 10:00:00,35.44,35.55,35.19,35.36,203400.0,22.8256,22.8964,22.6646,22.7741,203400.0
2011-08-12 10:05:00,35.37,35.55,35.22,35.33,117000.0,22.7805,22.8964,22.6839,22.7547,117000.0
2011-08-12 10:10:00,35.33,35.54,35.09,35.52,134200.0,22.7547,22.89,22.6002,22.8771,134200.0
2011-08-12 10:15:00,35.5,35.73,35.49,35.72,105100.0,22.8642,23.0124,22.8578,23.0059,105100.0
2011-08-12 10:20:00,35.72,35.76,35.6,35.75,120300.0,23.0059,23.0317,22.9286,23.0252,120300.0
2011-08-12 10:25:00,35.75,36.08,35.71,35.94,115000.0,23.0252,23.2378,22.9995,23.1476,115000.0
2011-08-12 10:30:00,35.94,36.04,35.9,36.01,114900.0,23.1476,23.212,23.1219,23.1927,114900.0
2011-08-12 10:35:00,36.01,36.06,35.9,35.99,110200.0,23.1927,23.2249,23.1219,23.1798,110200.0
2011-08-12 10:40:00,36.0,36.01,35.57,35.59,150600.0,23.1863,23.1927,22.9093,22.9222,150600.0
2011-08-12 10:45:00,35.59,35.67,35.47,35.5,100100.0,22.9222,22.9737,22.8449,22.8642,100100.0
2011-08-12 10:50:00,35.51,35.54,35.43,35.54,110800.0,22.8707,22.89,22.8191,22.89,110800.0
2011-08-12 10:55:00,35.54,35.67,35.48,35.63,104300.0,22.89,22.9737,22.8513,22.948,104300.0
2011-08-12 11:00:00,35.61,35.74,35.57,35.59,88800.0,22.9351,23.0188,22.9093,22.9222,88800.0
2011-08-12 11:05:00,35.59,35.83,35.57,35.76,76200.0,22.9222,23.0768,22.9093,23.0317,76200.0
2011-08-12 11:10:00,35.76,35.87,35.73,35.86,69800.0,23.0317,23.1025,23.0124,23.0961,69800.0
2011-08-12 11:15:00,35.85,35.95,35.82,35.85,64000.0,23.0897,23.1541,23.0703,23.0897,64000.0
2011-08-12 11:20:00,35.84,35.9,35.77,35.88,110000.0,23.0832,23.1219,23.0381,23.109,110000.0
2011-08-12 11:25:00,35.88,36.08,35.88,36.0,120700.0,23.109,23.2378,23.109,23.1863,120700.0
2011-08-12 11:30:00,36.0,36.35,35.98,36.32,199000.0,23.1863,23.4117,23.1734,23.3924,199000.0
2011-08-12 11:35:00,36.31,36.43,36.27,36.34,95600.0,23.3859,23.4632,23.3602,23.4052,95600.0
2011-08-12 11:40:00,36.32,36.39,36.28,36.36,75400.0,23.3924,23.4374,23.3666,23.4181,75400.0
2011-08-12 11:45:00,36.34,36.59,36.34,36.57,66400.0,23.4052,23.5663,23.4052,23.5534,66400.0
2011-08-12 11:50:00,36.56,36.77,36.55,36.68,202000.0,23.5469,23.6822,23.5405,23.6242,202000.0
2011-08-12 11:55:00,36.67,36.71,36.4,36.5,211600.0,23.6178,23.6435,23.4439,23.5083,211600.0
2011-08-12 12:00:00,36.5,36.63,36.47,36.62,199100.0,23.5083,23.592,23.489,23.5856,199100.0
2011-08-12 12:05:00,36.61,36.69,36.56,36.61,138100.0,23.5791,23.6307,23.5469,23.5791,138100.0
2011-08-12 12:10:00,36.6,36.62,36.46,36.54,272200.0,23.5727,23.5856,23.4825,23.5341,272200.0
2011-08-12 12:15:00,36.55,36.64,36.49,36.6,105000.0,23.5405,23.5985,23.5019,23.5727,105000.0
2011-08-12 12:20:00,36.59,36.74,36.59,36.72,148000.0,23.5663,23.6629,23.5663,23.65,148000.0
2011-08-12 12:25:00,36.72,36.89,36.68,36.87,223900.0,23.65,23.7595,23.6242,23.7466,223900.0
2011-08-12 12:30:00,36.87,36.88,36.65,36.84,138800.0,23.7466,23.753,23.6049,23.7273,138800.0
2011-08-12 12:35:00,36.84,36.85,36.67,36.69,109300.0,23.7273,23.7337,23.6178,23.6307,109300.0
2011-08-12 12:40:00,36.68,36.87,36.68,36.82,96300.0,23.6242,23.7466,23.6242,23.7144,96300.0
2011-08-12 12:45:00,36.82,36.84,36.6,36.6,66300.0,23.7144,23.7273,23.5727,23.5727,66300.0
2011-08-12 12:50:00,36.6,36.7,36.59,36.64,100900.0,23.5727,23.6371,23.5663,23.5985,100900.0
2011-08-12 12:55:00,36.64,36.74,36.59,36.72,115300.0,23.5985,23.6629,23.5663,23.65,115300.0
2011-08-12 13:00:00,36.73,36.89,36.72,36.87,131300.0,23.6564,23.7595,23.65,23.7466,131300.0
2011-08-12 13:05:00,36.87,36.94,36.78,36.8,87100.0,23.7466,23.7917,23.6886,23.7015,87100.0
2011-08-12 13:10:00,36.8,36.91,36.78,36.79,108700.0,23.7015,23.7724,23.6886,23.6951,108700.0
2011-08-12 13:15:00,36.8,36.8,36.6,36.6,73300.0,23.7015,23.7015,23.5727,23.5727,73300.0
2011-08-12 13:20:00,36.6,36.7,36.51,36.54,114300.0,23.5727,23.6371,23.5147,23.5341,114300.0
2011-08-12 13:25:00,36.55,36.69,36.54,36.68,26800.0,23.5405,23.6307,23.5341,23.6242,26800.0
2011-08-12 13:30:00,36.67,36.68,36.6,36.6,68200.0,23.6178,23.6242,23.5727,23.5727,68200.0
2011-08-12 13:35:00,36.61,36.77,36.6,36.69,131400.0,23.5791,23.6822,23.5727,23.6307,131400.0
2011-08-12 13:40:00,36.68,36.85,36.66,36.85,66700.0,23.6242,23.7337,23.6113,23.7337,66700.0
2011-08-12 13:45:00,36.85,36.94,36.84,36.91,83800.0,23.7337,23.7917,23.7273,23.7724,83800.0
2011-08-12 13:50:00,36.91,36.94,36.79,36.9,105100.0,23.7724,23.7917,23.6951,23.7659,105100.0
2011-08-12 13:55:00,36.9,36.9,36.72,36.78,50800.0,23.7659,23.7659,23.65,23.6886,50800.0
2011-08-12 14:00:00,36.78,36.81,36.74,36.74,46500.0,23.6886,23.708,23.6629,23.6629,46500.0
2011-08-12 14:05:00,36.74,36.77,36.73,36.76,50500.0,23.6629,23.6822,23.6564,23.6757,50500.0
2011-08-12 14:10:00,36.76,36.77,36.58,36.72,207600.0,23.6757,23.6822,23.5598,23.65,207600.0
2011-08-12 14:15:00,36.71,36.75,36.5,36.59,175900.0,23.6435,23.6693,23.5083,23.5663,175900.0
2011-08-12 14:20:00,36.6,36.61,36.27,36.33,112600.0,23.5727,23.5791,23.3602,23.3988,112600.0
2011-08-12 14:25:00,36.32,36.43,36.23,36.23,117400.0,23.3924,23.4632,23.3344,23.3344,117400.0
2011-08-12 14:30:00,36.22,36.25,36.16,36.23,125100.0,23.328,23.3473,23.2893,23.3344,125100.0
2011-08-12 14:35:00,36.23,36.24,36.06,36.07,178000.0,23.3344,23.3408,23.2249,23.2313,178000.0
2011-08-12 14:40:00,36.06,36.17,36.04,36.14,95300.0,23.2249,23.2958,23.212,23.2764,95300.0
2011-08-12 14:45:00,36.14,36.22,36.11,36.14,68300.0,23.2764,23.328,23.2571,23.2764,68300.0
2011-08-12 14:50:00,36.12,36.13,36.01,36.1,44700.0,23.2635,23.27,23.1927,23.2507,44700.0
2011-08-12 14:55:00,36.11,36.15,36.03,36.09,72300.0,23.2571,23.2829,23.2056,23.2442,72300.0
2011-08-12 15:00:00,36.09,36.31,36.09,36.18,76900.0,23.2442,23.3859,23.2442,23.3022,76900.0
2011-08-12 15:05:00,36.18,36.3,36.11,36.13,68600.0,23.3022,23.3795,23.2571,23.27,68600.0
2011-08-12 15:10:00,36.12,36.19,36.04,36.08,72700.0,23.2635,23.3086,23.212,23.2378,72700.0
2011-08-12 15:15:00,36.07,36.14,36.06,36.06,50100.0,23.2313,23.2764,23.2249,23.2249,50100.0
2011-08-12 15:20:00,36.07,36.22,36.05,36.17,74200.0,23.2313,23.328,23.2185,23.2958,74200.0
2011-08-12 15:25:00,36.17,36.21,36.11,36.13,54600.0,23.2958,23.3215,23.2571,23.27,54600.0
2011-08-12 15:30:00,36.14,36.17,35.96,36.02,133700.0,23.2764,23.2958,23.1605,23.1991,133700.0
2011-08-12 15:35:00,36.02,36.08,36.0,36.03,123100.0,23.1991,23.2378,23.1863,23.2056,123100.0
2011-08-12 15:40:00,36.03,36.15,36.03,36.11,127500.0,23.2056,23.2829,23.2056,23.2571,127500.0
2011-08-12 15:45:00,36.12,36.16,36.07,36.12,141200.0,23.2635,23.2893,23.2313,23.2635,141200.0
2011-08-12 15:50:00,36.11,36.18,36.1,36.15,143300.0,23.2571,23.3022,23.2507,23.2829,143300.0
2011-08-12 15:55:00,36.16,36.23,36.15,36.18,210200.0,23.2893,23.3344,23.2829,23.3022,210200.0
2011-08-15 09:30:00,36.72,37.54,36.72,37.47,118300.0,23.65,24.1781,23.65,24.133,118300.0
2011-08-15 09:35:00,37.45,37.47,36.88,37.07,59000.0,24.1202,24.133,23.753,23.8754,59000.0
2011-08-15 09:40:00,37.05,37.31,37.04,37.25,69400.0,23.8625,24.03,23.8561,23.9913,69400.0
2011-08-15 09:45:00,37.25,37.29,37.12,37.23,148000.0,23.9913,24.0171,23.9076,23.9785,148000.0
2011-08-15 09:50:00,37.23,37.32,37.2,37.24,157200.0,23.9785,24.0364,23.9591,23.9849,157200.0
2011-08-15 09:55:00,37.23,37.3,37.12,37.28,94200.0,23.9785,24.0235,23.9076,24.0107,94200.0
2011-08-15 10:00:00,37.29,37.47,37.28,37.37,162200.0,24.0171,24.133,24.0107,24.0686,162200.0
2011-08-15 10:05:00,37.37,37.44,37.3,37.3,110500.0,24.0686,24.1137,24.0235,24.0235,110500.0
2011-08-15 10:10:00,37.3,37.36,37.25,37.3,73500.0,24.0235,24.0622,23.9913,24.0235,73500.0
2011-08-15 10:15:00,37.3,37.4,37.3,37.36,68600.0,24.0235,24.0879,24.0235,24.0622,68600.0
2011-08-15 10:20:00,37.36,37.43,37.29,37.42,82900.0,24.0622,24.1073,24.0171,24.1008,82900.0
2011-08-15 10:25:00,37.42,37.44,37.28,37.36,55900.0,24.1008,24.1137,24.0107,24.0622,55900.0
2011-08-15 10:30:00,37.37,37.38,37.24,37.28,76700.0,24.0686,24.0751,23.9849,24.0107,76700.0
2011-08-15 10:35:00,37.28,37.31,37.19,37.2,69300.0,24.0107,24.03,23.9527,23.9591,69300.0
2011-08-15 10:40:00,37.2,37.2,37.14,37.15,91000.0,23.9591,23.9591,23.9205,23.9269,91000.0
2011-08-15 10:45:00,37.15,37.24,37.1,37.1,120500.0,23.9269,23.9849,23.8947,23.8947,120500.0
2011-08-15 10:50:00,37.12,37.19,37.06,37.14,127000.0,23.9076,23.9527,23.869,23.9205,127000.0
2011-08-15 10:55:00,37.14,37.17,37.01,37.1,94300.0,23.9205,23.9398,23.8368,23.8947,94300.0
2011-08-15 11:00:00,37.09,37.14,37.05,37.08,52700.0,23.8883,23.9205,23.8625,23.8818,52700.0
2011-08-15 11:05:00,37.08,37.12,36.89,36.91,104400.0,23.8818,23.9076,23.7595,23.7724,104400.0
2011-08-15 11:10:00,36.91,36.92,36.81,36.82,79300.0,23.7724,23.7788,23.708,23.7144,79300.0
2011-08-15 11:15:00,36.81,36.81,36.6,36.6,86100.0,23.708,23.708,23.5727,23.5727,86100.0
2011-08-15 11:20:00,36.6,36.66,36.54,36.65,119600.0,23.5727,23.6113,23.5341,23.6049,119600.0
2011-08-15 11:25:00,36.66,36.67,36.51,36.64,66100.0,23.6113,23.6178,23.5147,23.5985,66100.0
2011-08-15 11:30:00,36.64,36.64,36.44,36.51,101500.0,23.5985,23.5985,23.4696,23.5147,101500.0
2011-08-15 11:35:00,36.51,36.62,36.51,36.54,34500.0,23.5147,23.5856,23.5147,23.5341,34500.0
2011-08-15 11:40:00,36.54,36.73,36.54,36.71,33200.0,23.5341,23.6564,23.5341,23.6435,33200.0
2011-08-15 11:45:00,36.71,36.8,36.71,36.79,51000.0,23.6435,23.7015,23.6435,23.6951,51000.0
2011-08-15 11:50:00,36.8,36.83,36.72,36.73,69000.0,23.7015,23.7208,23.65,23.6564,69000.0
2011-08-15 11:55:00,36.72,36.81,36.72,36.75,32500.0,23.65,23.708,23.65,23.6693,32500.0
2011-08-15 12:00:00,36.75,36.92,36.75,36.91,36600.0,23.6693,23.7788,23.6693,23.7724,36600.0
2011-08-15 12:05:00,36.91,36.91,36.82,36.83,83500.0,23.7724,23.7724,23.7144,23.7208,83500.0
2011-08-15 12:10:00,36.83,36.84,36.75,36.78,47300.0,23.7208,23.7273,23.6693,23.6886,47300.0
2011-08-15 12:15:00,36.78,36.84,36.76,36.84,28000.0,23.6886,23.7273,23.6757,23.7273,28000.0
2011-08-15 12:20:00,36.84,36.95,36.84,36.9,42800.0,23.7273,23.7981,23.7273,23.7659,42800.0
2011-08-15 12:25:00,36.89,36.99,36.89,36.99,53300.0,23.7595,23.8239,23.7595,23.8239,53300.0
2011-08-15 12:30:00,36.98,36.98,36.88,36.89,72300.0,23.8174,23.8174,23.753,23.7595,72300.0
2011-08-15 12:35:00,36.89,36.93,36.87,36.93,20600.0,23.7595,23.7852,23.7466,23.7852,20600.0
2011-08-15 12:40:00,36.94,37.05,36.93,37.02,74600.0,23.7917,23.8625,23.7852,23.8432,74600.0
2011-08-15 12:45:00,37.02,37.02,36.91,36.91,48800.0,23.8432,23.8432,23.7724,23.7724,48800.0
2011-08-15 12:50:00,36.91,36.97,36.9,36.97,51700.0,23.7724,23.811,23.7659,23.811,51700.0
2011-08-15 12:55:00,36.96,37.01,36.96,37.0,39100.0,23.8046,23.8368,23.8046,23.8303,39100.0
2011-08-15 13:00:00,37.0,37.11,36.99,37.01,56200.0,23.8303,23.9012,23.8239,23.8368,56200.0
2011-08-15 13:05:00,37.01,37.01,36.94,36.98,35000.0,23.8368,23.8368,23.7917,23.8174,35000.0
2011-08-15 13:10:00,36.98,36.98,36.85,36.95,61100.0,23.8174,23.8174,23.7337,23.7981,61100.0
2011-08-15 13:15:00,36.94,36.99,36.93,36.94,25600.0,23.7917,23.8239,23.7852,23.7917,25600.0
2011-08-15 13:20:00,36.94,37.02,36.94,37.02,39600.0,23.7917,23.8432,23.7917,23.8432,39600.0
2011-08-15 13:25:00,37.02,37.06,36.97,37.0,50100.0,23.8432,23.869,23.811,23.8303,50100.0
2011-08-15 13:30:00,37.01,37.04,36.92,37.0,31100.0,23.8368,23.8561,23.7788,23.8303,31100.0
2011-08-15 13:35:00,37.01,37.08,36.99,37.02,36500.0,23.8368,23.8818,23.8239,23.8432,36500.0
2011-08-15 13:40:00,37.02,37.09,36.97,37.09,68500.0,23.8432,23.8883,23.811,23.8883,68500.0
2011-08-15 13:45:00,37.09,37.09,36.97,37.0,24300.0,23.8883,23.8883,23.811,23.8303,24300.0
2011-08-15 13:50:00,37.0,37.08,36.98,37.05,46900.0,23.8303,23.8818,23.8174,23.8625,46900.0
2011-08-15 13:55:00,37.05,37.06,37.01,37.04,41900.0,23.8625,23.869,23.8368,23.8561,41900.0
2011-08-15 14:00:00,37.05,37.17,37.02,37.15,94100.0,23.8625,23.9398,23.8432,23.9269,94100.0
2011-08-15 14:05:00,37.16,37.18,37.06,37.07,35100.0,23.9334,23.9463,23.869,23.8754,35100.0
2011-08-15 14:10:00,37.07,37.07,37.01,37.03,50300.0,23.8754,23.8754,23.8368,23.8496,50300.0
2011-08-15 14:15:00,37.03,37.04,36.95,36.95,99800.0,23.8496,23.8561,23.7981,23.7981,99800.0
2011-08-15 14:20:00,36.95,37.09,36.95,37.04,49900.0,23.7981,23.8883,23.7981,23.8561,49900.0
2011-08-15 14:25:00,37.03,37.06,36.99,37.02,69800.0,23.8496,23.869,23.8239,23.8432,69800.0
2011-08-15 14:30:00,37.02,37.08,36.98,37.0,117500.0,23.8432,23.8818,23.8174,23.8303,117500.0
2011-08-15 14:35:00,37.0,37.05,36.97,37.02,99200.0,23.8303,23.8625,23.811,23.8432,99200.0
2011-08-15 14:40:00,37.02,37.13,37.0,37.09,54100.0,23.8432,23.9141,23.8303,23.8883,54100.0
2011-08-15 14:45:00,37.09,37.2,37.09,37.17,49900.0,23.8883,23.9591,23.8883,23.9398,49900.0
2011-08-15 14:50:00,37.17,37.19,37.11,37.11,52200.0,23.9398,23.9527,23.9012,23.9012,52200.0
2011-08-15 14:55:00,37.11,37.16,37.1,37.14,44500.0,23.9012,23.9334,23.8947,23.9205,44500.0
2011-08-15 15:00:00,37.14,37.15,37.11,37.15,70400.0,23.9205,23.9269,23.9012,23.9269,70400.0
2011-08-15 15:05:00,37.15,37.18,37.12,37.17,76000.0,23.9269,23.9463,23.9076,23.9398,76000.0
2011-08-15 15:10:00,37.18,37.18,37.11,37.13,77700.0,23.9463,23.9463,23.9012,23.9141,77700.0
2011-08-15 15:15:00,37.13,37.13,37.1,37.13,53000.0,23.9141,23.9141,23.8947,23.9141,53000.0
2011-08-15 15:20:00,37.13,37.19,37.08,37.09,96600.0,23.9141,23.9527,23.8818,23.8883,96600.0
2011-08-15 15:25:00,37.08,37.12,37.06,37.09,67300.0,23.8818,23.9076,23.869,23.8883,67300.0
2011-08-15 15:30:00,37.09,37.15,37.06,37.12,81600.0,23.8883,23.9269,23.869,23.9076,81600.0
2011-08-15 15:35:00,37.12,37.18,37.1,37.14,94400.0,23.9076,23.9463,23.8947,23.9205,94400.0
2011-08-15 15:40:00,37.14,37.3,37.13,37.27,110600.0,23.9205,24.0235,23.9141,24.0042,110600.0
2011-08-15 15:45:00,37.28,37.33,37.24,37.25,149100.0,24.0107,24.0429,23.9849,23.9913,149100.0
2011-08-15 15:50:00,37.25,37.33,37.25,37.33,196000.0,23.9913,24.0429,23.9913,24.0429,196000.0
2011-08-15 15:55:00,37.33,37.57,37.33,37.5,450700.0,24.0429,24.1974,24.0429,24.1524,450700.0
2011-08-16 09:30:00,36.97,37.37,36.09,37.35,263700.0,23.811,24.0686,23.2442,24.0557,263700.0
2011-08-16 09:35:00,37.41,38.13,37.3,37.47,241400.0,24.0944,24.5581,24.0235,24.133,241400.0
2011-08-16 09:40:00,37.46,37.8,37.4,37.68,136600.0,24.1266,24.3456,24.0879,24.2683,136600.0
2011-08-16 09:45:00,37.68,37.71,37.09,37.38,258500.0,24.2683,24.2876,23.8883,24.0751,258500.0
2011-08-16 09:50:00,37.38,37.5,37.29,37.32,209700.0,24.0751,24.1524,24.0171,24.0364,209700.0
2011-08-16 09:55:00,37.31,37.6,37.3,37.48,103600.0,24.03,24.2168,24.0235,24.1395,103600.0
2011-08-16 10:00:00,37.44,37.46,37.07,37.22,160100.0,24.1137,24.1266,23.8754,23.972,160100.0
2011-08-16 10:05:00,37.22,37.42,37.11,37.4,119000.0,23.972,24.1008,23.9012,24.0879,119000.0
2011-08-16 10:10:00,37.38,37.54,37.28,37.35,104100.0,24.0751,24.1781,24.0107,24.0557,104100.0
2011-08-16 10:15:00,37.35,37.55,37.33,37.37,76200.0,24.0557,24.1846,24.0429,24.0686,76200.0
2011-08-16 10:20:00,37.37,37.7,37.34,37.66,101400.0,24.0686,24.2812,24.0493,24.2554,101400.0
2011-08-16 10:25:00,37.68,37.81,37.56,37.72,94100.0,24.2683,24.352,24.191,24.294,94100.0
2011-08-16 10:30:00,37.71,37.78,37.57,37.76,89900.0,24.2876,24.3327,24.1974,24.3198,89900.0
2011-08-16 10:35:00,37.75,37.91,37.73,37.89,158700.0,24.3134,24.4164,24.3005,24.4035,158700.0
2011-08-16 10:40:00,37.89,37.9,37.44,37.47,100300.0,24.4035,24.41,24.1137,24.133,100300.0
2011-08-16 10:45:00,37.47,37.49,37.28,37.44,103500.0,24.133,24.1459,24.0107,24.1137,103500.0
2011-08-16 10:50:00,37.44,37.56,37.34,37.53,92200.0,24.1137,24.191,24.0493,24.1717,92200.0
2011-08-16 10:55:00,37.52,37.71,37.51,37.57,97800.0,24.1652,24.2876,24.1588,24.1974,97800.0
2011-08-16 11:00:00,37.57,37.6,37.39,37.44,63400.0,24.1974,24.2168,24.0815,24.1137,63400.0
2011-08-16 11:05:00,37.45,37.5,37.31,37.36,62500.0,24.1202,24.1524,24.03,24.0622,62500.0
2011-08-16 11:10:00,37.34,37.43,37.23,37.34,79100.0,24.0493,24.1073,23.9785,24.0493,79100.0
2011-08-16 11:15:00,37.35,37.4,37.3,37.3,62300.0,24.0557,24.0879,24.0235,24.0235,62300.0
2011-08-16 11:20:00,37.3,37.43,37.3,37.43,53700.0,24.0235,24.1073,24.0235,24.1073,53700.0
2011-08-16 11:25:00,37.44,37.51,37.33,37.48,101000.0,24.1137,24.1588,24.0429,24.1395,101000.0
2011-08-16 11:30:00,37.47,37.55,37.35,37.39,83700.0,24.133,24.1846,24.0557,24.0815,83700.0
2011-08-16 11:35:00,37.41,37.54,37.38,37.5,47400.0,24.0944,24.1781,24.0751,24.1524,47400.0
2011-08-16 11:40:00,37.5,37.66,37.47,37.66,92800.0,24.1524,24.2554,24.133,24.2554,92800.0
2011-08-16 11:45:00,37.68,37.72,37.61,37.68,78500.0,24.2683,24.294,24.2232,24.2683,78500.0
2011-08-16 11:50:00,37.69,37.71,37.65,37.66,67500.0,24.2747,24.2876,24.249,24.2554,67500.0
2011-08-16 11:55:00,37.64,37.67,37.46,37.46,41100.0,24.2425,24.2618,24.1266,24.1266,41100.0
2011-08-16 12:00:00,37.46,37.56,37.44,37.48,57400.0,24.1266,24.191,24.1137,24.1395,57400.0
2011-08-16 12:05:00,37.47,37.6,37.34,37.59,75000.0,24.133,24.2168,24.0493,24.2103,75000.0
2011-08-16 12:10:00,37.62,37.69,37.16,37.48,157900.0,24.2296,24.2747,23.9334,24.1395,157900.0
2011-08-16 12:15:00,37.42,37.52,37.22,37.23,121700.0,24.1008,24.1652,23.972,23.9785,121700.0
2011-08-16 12:20:00,37.22,37.4,37.13,37.21,119900.0,23.972,24.0879,23.9141,23.9656,119900.0
2011-08-16 12:25:00,37.2,37.28,36.86,36.97,125700.0,23.9591,24.0107,23.7402,23.811,125700.0
2011-08-16 12:30:00,36.97,37.0,36.8,36.96,89200.0,23.811,23.8303,23.7015,23.8046,89200.0
2011-08-16 12:35:00,36.98,37.03,36.9,37.01,77200.0,23.8174,23.8496,23.7659,23.8368,77200.0
2011-08-16 12:40:00,37.03,37.09,36.86,36.86,61900.0,23.8496,23.8883,23.7402,23.7402,61900.0
2011-08-16 12:45:00,36.87,36.95,36.72,36.78,73800.0,23.7466,23.7981,23.65,23.6886,73800.0
2011-08-16 12:50:00,36.8,36.8,36.65,36.71,71900.0,23.7015,23.7015,23.6049,23.6435,71900.0
2011-08-16 12:55:00,36.7,36.7,36.51,36.55,94200.0,23.6371,23.6371,23.5147,23.5405,94200.0
2011-08-16 13:00:00,36.56,36.57,36.31,36.41,76300.0,23.5469,23.5534,23.3859,23.4503,76300.0
2011-08-16 13:05:00,36.41,36.41,36.12,36.31,66500.0,23.4503,23.4503,23.2635,23.3859,66500.0
2011-08-16 13:10:00,36.31,36.38,36.24,36.26,47300.0,23.3859,23.431,23.3408,23.3537,47300.0
2011-08-16 13:15:00,36.26,36.34,36.17,36.18,71600.0,23.3537,23.4052,23.2958,23.3022,71600.0
2011-08-16 13:20:00,36.19,36.27,36.03,36.27,52500.0,23.3086,23.3602,23.2056,23.3602,52500.0
2011-08-16 13:25:00,36.28,36.29,36.09,36.13,48000.0,23.3666,23.373,23.2442,23.27,48000.0
2011-08-16 13:30:00,36.13,36.29,36.07,36.29,55900.0,23.27,23.373,23.2313,23.373,55900.0
2011-08-16 13:35:00,36.3,36.35,36.15,36.18,31600.0,23.3795,23.4117,23.2829,23.3022,31600.0
2011-08-16 13:40:00,36.18,36.34,36.18,36.32,41000.0,23.3022,23.4052,23.3022,23.3924,41000.0
2011-08-16 13:45:00,36.32,36.36,36.22,36.36,30600.0,23.3924,23.4181,23.328,23.4181,30600.0
2011-08-16 13:50:00,36.35,36.62,36.35,36.58,103400.0,23.4117,23.5856,23.4117,23.5598,103400.0
2011-08-16 13:55:00,36.58,36.66,36.56,36.58,55500.0,23.5598,23.6113,23.5469,23.5598,55500.0
2011-08-16 14:00:00,36.58,36.74,36.57,36.68,64400.0,23.5598,23.6629,23.5534,23.6242,64400.0
2011-08-16 14:05:00,36.69,36.75,36.62,36.65,103100.0,23.6307,23.6693,23.5856,23.6049,103100.0
2011-08-16 14:10:00,36.65,36.82,36.61,36.76,77600.0,23.6049,23.7144,23.5791,23.6757,77600.0
2011-08-16 14:15:00,36.77,36.81,36.66,36.7,79400.0,23.6822,23.708,23.6113,23.6371,79400.0
2011-08-16 14:20:00,36.69,36.75,36.58,36.58,67400.0,23.6307,23.6693,23.5598,23.5598,67400.0
2011-08-16 14:25:00,36.59,36.66,36.59,36.64,49500.0,23.5663,23.6113,23.5663,23.5985,49500.0
2011-08-16 14:30:00,36.63,36.69,36.61,36.66,80900.0,23.592,23.6307,23.5791,23.6113,80900.0
2011-08-16 14:35:00,36.67,36.69,36.56,36.6,84700.0,23.6178,23.6307,23.5469,23.5727,84700.0
2011-08-16 14:40:00,36.58,36.63,36.54,36.62,40900.0,23.5598,23.592,23.5341,23.5856,40900.0
2011-08-16 14:45:00,36.62,36.63,36.51,36.61,45900.0,23.5856,23.592,23.5147,23.5791,45900.0
2011-08-16 14:50:00,36.62,36.63,36.41,36.49,55100.0,23.5856,23.592,23.4503,23.5019,55100.0
2011-08-16 14:55:00,36.51,36.53,36.39,36.42,58200.0,23.5147,23.5276,23.4374,23.4568,58200.0
2011-08-16 15:00:00,36.43,36.6,36.41,36.57,76200.0,23.4632,23.5727,23.4503,23.5534,76200.0
2011-08-16 15:05:00,36.56,36.74,36.56,36.74,73100.0,23.5469,23.6629,23.5469,23.6629,73100.0
2011-08-16 15:10:00,36.74,36.75,36.65,36.66,51000.0,23.6629,23.6693,23.6049,23.6113,51000.0
2011-08-16 15:15:00,36.67,36.86,36.62,36.85,91200.0,23.6178,23.7402,23.5856,23.7337,91200.0
2011-08-16 15:20:00,36.85,36.86,36.74,36.8,76900.0,23.7337,23.7402,23.6629,23.7015,76900.0
2011-08-16 15:25:00,36.82,36.96,36.82,36.94,98100.0,23.7144,23.8046,23.7144,23.7917,98100.0
2011-08-16 15:30:00,36.95,36.96,36.8,36.84,106600.0,23.7981,23.8046,23.7015,23.7273,106600.0
2011-08-16 15:35:00,36.84,36.86,36.74,36.75,82100.0,23.7273,23.7402,23.6629,23.6693,82100.0
2011-08-16 15:40:00,36.75,36.84,36.69,36.78,113900.0,23.6693,23.7273,23.6307,23.6886,113900.0
2011-08-16 15:45:00,36.79,36.84,36.61,36.7,184100.0,23.6951,23.7273,23.5791,23.6371,184100.0
2011-08-16 15:50:00,36.7,36.71,36.53,36.57,235500.0,23.6371,23.6435,23.5276,23.5534,235500.0
2011-08-16 15:55:00,36.58,36.63,36.5,36.6,282800.0,23.5598,23.592,23.5083,23.5727,282800.0
2011-08-17 09:30:00,36.99,37.14,36.87,36.98,51300.0,23.8239,23.9205,23.7466,23.8174,51300.0
2011-08-17 09:35:00,36.97,37.09,36.9,36.91,19200.0,23.811,23.8883,23.7659,23.7724,19200.0
2011-08-17 09:40:00,36.93,36.93,36.8,36.89,26300.0,23.7852,23.7852,23.7015,23.7595,26300.0
2011-08-17 09:45:00,36.89,37.25,36.89,37.11,48200.0,23.7595,23.9913,23.7595,23.9012,48200.0
2011-08-17 09:50:00,37.12,37.2,37.05,37.16,25100.0,23.9076,23.9591,23.8625,23.9334,25100.0
2011-08-17 09:55:00,37.16,37.2,37.03,37.1,24900.0,23.9334,23.9591,23.8496,23.8947,24900.0
2011-08-17 10:00:00,37.09,37.12,36.94,36.94,34800.0,23.8883,23.9076,23.7917,23.7917,34800.0
2011-08-17 10:05:00,36.94,36.94,36.82,36.86,45300.0,23.7917,23.7917,23.7144,23.7402,45300.0
2011-08-17 10:10:00,36.87,37.11,36.85,37.07,31900.0,23.7466,23.9012,23.7337,23.8754,31900.0
2011-08-17 10:15:00,37.07,37.13,37.01,37.12,17900.0,23.8754,23.9141,23.8368,23.9076,17900.0
2011-08-17 10:20:00,37.12,37.19,37.05,37.08,29700.0,23.9076,23.9527,23.8625,23.8818,29700.0
2011-08-17 10:25:00,37.07,37.09,37.02,37.05,23300.0,23.8754,23.8883,23.8432,23.8625,23300.0
2011-08-17 10:30:00,37.05,37.05,36.83,36.9,28500.0,23.8625,23.8625,23.7208,23.7659,28500.0
2011-08-17 10:35:00,36.91,36.92,36.8,36.82,22800.0,23.7724,23.7788,23.7015,23.7144,22800.0
2011-08-17 10:40:00,36.83,36.9,36.8,36.8,25900.0,23.7208,23.7659,23.7015,23.7015,25900.0
2011-08-17 10:45:00,36.8,36.8,36.69,36.76,38100.0,23.7015,23.7015,23.6307,23.6757,38100.0
2011-08-17 10:50:00,36.77,36.77,36.56,36.59,48100.0,23.6822,23.6822,23.5469,23.5663,48100.0
2011-08-17 10:55:00,36.6,36.62,36.42,36.42,48300.0,23.5727,23.5856,23.4568,23.4568,48300.0
2011-08-17 11:00:00,36.42,36.55,36.38,36.54,85300.0,23.4568,23.5405,23.431,23.5341,85300.0
2011-08-17 11:05:00,36.54,36.61,36.51,36.55,36800.0,23.5341,23.5791,23.5147,23.5405,36800.0
2011-08-17 11:10:00,36.56,36.59,36.44,36.45,50500.0,23.5469,23.5663,23.4696,23.4761,50500.0
2011-08-17 11:15:00,36.45,36.46,36.31,36.32,62300.0,23.4761,23.4825,23.3859,23.3924,62300.0
2011-08-17 11:20:00,36.31,36.33,36.23,36.23,33300.0,23.3859,23.3988,23.3344,23.3344,33300.0
2011-08-17 11:25:00,36.24,36.28,36.15,36.16,55300.0,23.3408,23.3666,23.2829,23.2893,55300.0
2011-08-17 11:30:00,36.16,36.17,35.94,35.94,258000.0,23.2893,23.2958,23.1476,23.1476,258000.0
2011-08-17 11:35:00,35.93,36.01,35.87,35.92,60300.0,23.1412,23.1927,23.1025,23.1347,60300.0
2011-08-17 11:40:00,35.91,36.01,35.87,35.9,58200.0,23.1283,23.1927,23.1025,23.1219,58200.0
2011-08-17 11:45:00,35.91,35.99,35.89,35.97,27600.0,23.1283,23.1798,23.1154,23.1669,27600.0
2011-08-17 11:50:00,35.96,36.05,35.93,36.02,25900.0,23.1605,23.2185,23.1412,23.1991,25900.0
2011-08-17 11:55:00,36.01,36.01,35.81,35.89,51100.0,23.1927,23.1927,23.0639,23.1154,51100.0
2011-08-17 12:00:00,35.88,35.97,35.82,35.84,38800.0,23.109,23.1669,23.0703,23.0832,38800.0
2011-08-17 12:05:00,35.84,35.87,35.61,35.7,104000.0,23.0832,23.1025,22.9351,22.993,104000.0
2011-08-17 12:10:00,35.69,35.75,35.65,35.7,82700.0,22.9866,23.0252,22.9608,22.993,82700.0
2011-08-17 12:15:00,35.7,35.72,35.67,35.67,44300.0,22.993,23.0059,22.9737,22.9737,44300.0
2011-08-17 12:20:00,35.68,35.71,35.66,35.68,34000.0,22.9802,22.9995,22.9673,22.9802,34000.0
2011-08-17 12:25:00,35.68,35.69,35.57,35.67,78600.0,22.9802,22.9866,22.9093,22.9737,78600.0
2011-08-17 12:30:00,35.68,35.79,35.68,35.79,58100.0,22.9802,23.051,22.9802,23.051,58100.0
2011-08-17 12:35:00,35.8,35.83,35.73,35.74,56500.0,23.0574,23.0768,23.0124,23.0188,56500.0
2011-08-17 12:40:00,35.75,35.77,35.72,35.72,35600.0,23.0252,23.0381,23.0059,23.0059,35600.0
2011-08-17 12:45:00,35.71,35.73,35.63,35.72,87200.0,22.9995,23.0124,22.948,23.0059,87200.0
2011-08-17 12:50:00,35.73,35.8,35.63,35.65,45800.0,23.0124,23.0574,22.948,22.9608,45800.0
2011-08-17 12:55:00,35.64,35.71,35.55,35.62,75800.0,22.9544,22.9995,22.8964,22.9415,75800.0
2011-08-17 13:00:00,35.62,35.65,35.52,35.58,38700.0,22.9415,22.9608,22.8771,22.9158,38700.0
2011-08-17 13:05:00,35.57,35.58,35.42,35.51,35100.0,22.9093,22.9158,22.8127,22.8707,35100.0
2011-08-17 13:10:00,35.5,35.57,35.42,35.51,51500.0,22.8642,22.9093,22.8127,22.8707,51500.0
2011-08-17 13:15:00,35.52,35.57,35.5,35.56,29600.0,22.8771,22.9093,22.8642,22.9029,29600.0
2011-08-17 13:20:00,35.57,35.6,35.4,35.47,49200.0,22.9093,22.9286,22.7998,22.8449,49200.0
2011-08-17 13:25:00,35.47,35.47,35.33,35.34,47400.0,22.8449,22.8449,22.7547,22.7612,47400.0
2011-08-17 13:30:00,35.34,35.46,35.32,35.33,49400.0,22.7612,22.8385,22.7483,22.7547,49400.0
2011-08-17 13:35:00,35.34,35.41,35.3,35.36,37100.0,22.7612,22.8063,22.7354,22.7741,37100.0
2011-08-17 13:40:00,35.36,35.36,35.18,35.26,72400.0,22.7741,22.7741,22.6581,22.7097,72400.0
2011-08-17 13:45:00,35.26,35.44,35.25,35.43,56800.0,22.7097,22.8256,22.7032,22.8191,56800.0
2011-08-17 13:50:00,35.44,35.53,35.37,35.53,34700.0,22.8256,22.8836,22.7805,22.8836,34700.0
2011-08-17 13:55:00,35.53,35.53,35.41,35.46,46900.0,22.8836,22.8836,22.8063,22.8385,46900.0
2011-08-17 14:00:00,35.46,35.62,35.46,35.56,57300.0,22.8385,22.9415,22.8385,22.9029,57300.0
2011-08-17 14:05:00,35.56,35.6,35.54,35.59,43000.0,22.9029,22.9286,22.89,22.9222,43000.0
2011-08-17 14:10:00,35.6,35.7,35.59,35.66,38200.0,22.9286,22.993,22.9222,22.9673,38200.0
2011-08-17 14:15:00,35.65,35.77,35.64,35.75,42800.0,22.9608,23.0381,22.9544,23.0252,42800.0
2011-08-17 14:20:00,35.75,35.8,35.71,35.76,52500.0,23.0252,23.0574,22.9995,23.0317,52500.0
2011-08-17 14:25:00,35.76,35.78,35.68,35.74,40200.0,23.0317,23.0446,22.9802,23.0188,40200.0
2011-08-17 14:30:00,35.74,35.77,35.7,35.72,39500.0,23.0188,23.0381,22.993,23.0059,39500.0
2011-08-17 14:35:00,35.72,35.76,35.67,35.72,63700.0,23.0059,23.0317,22.9737,23.0059,63700.0
2011-08-17 14:40:00,35.72,35.84,35.7,35.8,56800.0,23.0059,23.0832,22.993,23.0574,56800.0
2011-08-17 14:45:00,35.79,35.79,35.7,35.76,51900.0,23.051,23.051,22.993,23.0317,51900.0
2011-08-17 14:50:00,35.75,35.84,35.73,35.84,32100.0,23.0252,23.0832,23.0124,23.0832,32100.0
2011-08-17 14:55:00,35.84,35.89,35.82,35.86,46800.0,23.0832,23.1154,23.0703,23.0961,46800.0
2011-08-17 15:00:00,35.87,35.88,35.8,35.82,57700.0,23.1025,23.109,23.0574,23.0703,57700.0
2011-08-17 15:05:00,35.83,35.97,35.82,35.95,49000.0,23.0768,23.1669,23.0703,23.1541,49000.0
2011-08-17 15:10:00,35.95,36.01,35.9,35.93,69500.0,23.1541,23.1927,23.1219,23.1412,69500.0
2011-08-17 15:15:00,35.93,35.98,35.89,35.98,46800.0,23.1412,23.1734,23.1154,23.1734,46800.0
2011-08-17 15:20:00,35.98,35.98,35.89,35.92,71200.0,23.1734,23.1734,23.1154,23.1347,71200.0
2011-08-17 15:25:00,35.92,35.96,35.87,35.88,50500.0,23.1347,23.1605,23.1025,23.109,50500.0
2011-08-17 15:30:00,35.87,35.88,35.77,35.77,75400.0,23.1025,23.109,23.0381,23.0381,75400.0
2011-08-17 15:35:00,35.77,35.79,35.71,35.75,82700.0,23.0381,23.051,22.9995,23.0252,82700.0
2011-08-17 15:40:00,35.75,35.77,35.68,35.76,134600.0,23.0252,23.0381,22.9802,23.0317,134600.0
2011-08-17 15:45:00,35.76,35.84,35.73,35.84,177000.0,23.0317,23.0832,23.0124,23.0832,177000.0
2011-08-17 15:50:00,35.83,35.84,35.73,35.76,154300.0,23.0768,23.0832,23.0124,23.0317,154300.0
2011-08-17 15:55:00,35.76,35.82,35.74,35.8,209100.0,23.0317,23.0703,23.0188,23.0574,209100.0
2011-08-18 09:30:00,34.59,34.61,34.04,34.05,104200.0,22.2781,22.291,21.9239,21.9303,104200.0
2011-08-18 09:35:00,34.04,34.07,33.75,33.98,109700.0,21.9239,21.9432,21.7371,21.8853,109700.0
2011-08-18 09:40:00,33.98,34.1,33.44,33.5,117200.0,21.8853,21.9625,21.5375,21.5761,117200.0
2011-08-18 09:45:00,33.5,33.65,33.47,33.6,157800.0,21.5761,21.6727,21.5568,21.6405,157800.0
2011-08-18 09:50:00,33.6,33.89,33.57,33.75,110200.0,21.6405,21.8273,21.6212,21.7371,110200.0
2011-08-18 09:55:00,33.76,34.12,33.65,34.04,185300.0,21.7436,21.9754,21.6727,21.9239,185300.0
2011-08-18 10:00:00,34.05,34.05,33.11,33.26,176900.0,21.9303,21.9303,21.3249,21.4215,176900.0
2011-08-18 10:05:00,33.24,33.24,32.83,33.1,134600.0,21.4086,21.4086,21.1446,21.3185,134600.0
2011-08-18 10:10:00,33.11,33.2,32.94,33.14,103300.0,21.3249,21.3829,21.2154,21.3442,103300.0
2011-08-18 10:15:00,33.14,33.42,33.11,33.3,126800.0,21.3442,21.5246,21.3249,21.4473,126800.0
2011-08-18 10:20:00,33.29,33.29,33.02,33.27,133000.0,21.4409,21.4409,21.267,21.428,133000.0
2011-08-18 10:25:00,33.27,33.41,33.21,33.31,110800.0,21.428,21.5181,21.3893,21.4537,110800.0
2011-08-18 10:30:00,33.34,33.34,33.03,33.08,77100.0,21.4731,21.4731,21.2734,21.3056,77100.0
2011-08-18 10:35:00,33.09,33.16,32.98,33.08,62700.0,21.312,21.3571,21.2412,21.3056,62700.0
2011-08-18 10:40:00,33.08,33.09,32.94,33.09,66800.0,21.3056,21.312,21.2154,21.312,66800.0
2011-08-18 10:45:00,33.08,33.13,32.97,33.09,83700.0,21.3056,21.3378,21.2348,21.312,83700.0
2011-08-18 10:50:00,33.08,33.23,33.05,33.1,107100.0,21.3056,21.4022,21.2863,21.3185,107100.0
2011-08-18 10:55:00,33.1,33.12,32.97,33.03,82200.0,21.3185,21.3314,21.2348,21.2734,82200.0
2011-08-18 11:00:00,33.03,33.03,32.82,32.83,109400.0,21.2734,21.2734,21.1381,21.1446,109400.0
2011-08-18 11:05:00,32.82,32.82,32.67,32.68,123900.0,21.1381,21.1381,21.0415,21.048,123900.0
2011-08-18 11:10:00,32.67,32.82,32.63,32.75,80200.0,21.0415,21.1381,21.0158,21.0931,80200.0
2011-08-18 11:15:00,32.75,32.76,32.54,32.62,70100.0,21.0931,21.0995,20.9578,21.0093,70100.0
2011-08-18 11:20:00,32.62,32.78,32.55,32.72,94100.0,21.0093,21.1124,20.9642,21.0737,94100.0
2011-08-18 11:25:00,32.72,32.74,32.53,32.54,107600.0,21.0737,21.0866,20.9514,20.9578,107600.0
2011-08-18 11:30:00,32.53,32.85,32.53,32.63,105300.0,20.9514,21.1575,20.9514,21.0158,105300.0
2011-08-18 11:35:00,32.62,32.75,32.61,32.66,67600.0,21.0093,21.0931,21.0029,21.0351,67600.0
2011-08-18 11:40:00,32.68,32.71,32.54,32.67,65400.0,21.048,21.0673,20.9578,21.0415,65400.0
2011-08-18 11:45:00,32.68,32.77,32.61,32.66,133200.0,21.048,21.1059,21.0029,21.0351,133200.0
2011-08-18 11:50:00,32.66,32.67,32.51,32.51,86700.0,21.0351,21.0415,20.9385,20.9385,86700.0
2011-08-18 11:55:00,32.51,32.53,32.42,32.51,96400.0,20.9385,20.9514,20.8805,20.9385,96400.0
2011-08-18 12:00:00,32.5,32.55,32.36,32.4,81700.0,20.932,20.9642,20.8419,20.8676,81700.0
2011-08-18 12:05:00,32.4,32.48,32.34,32.43,65900.0,20.8676,20.9192,20.829,20.887,65900.0
2011-08-18 12:10:00,32.42,32.6,32.38,32.52,69200.0,20.8805,20.9964,20.8548,20.9449,69200.0
2011-08-18 12:15:00,32.52,32.56,32.48,32.53,61400.0,20.9449,20.9707,20.9192,20.9514,61400.0
2011-08-18 12:20:00,32.52,32.58,32.44,32.44,88800.0,20.9449,20.9836,20.8934,20.8934,88800.0
2011-08-18 12:25:00,32.45,32.54,32.44,32.52,33300.0,20.8998,20.9578,20.8934,20.9449,33300.0
2011-08-18 12:30:00,32.53,32.64,32.52,32.6,71100.0,20.9514,21.0222,20.9449,20.9964,71100.0
2011-08-18 12:35:00,32.6,32.62,32.5,32.58,35600.0,20.9964,21.0093,20.932,20.9836,35600.0
2011-08-18 12:40:00,32.59,32.64,32.53,32.55,92800.0,20.99,21.0222,20.9514,20.9642,92800.0
2011-08-18 12:45:00,32.54,32.57,32.45,32.45,49100.0,20.9578,20.9771,20.8998,20.8998,49100.0
2011-08-18 12:50:00,32.45,32.54,32.44,32.49,35000.0,20.8998,20.9578,20.8934,20.9256,35000.0
2011-08-18 12:55:00,32.49,32.56,32.49,32.55,36400.0,20.9256,20.9707,20.9256,20.9642,36400.0
2011-08-18 13:00:00,32.54,32.58,32.52,32.54,29400.0,20.9578,20.9836,20.9449,20.9578,29400.0
2011-08-18 13:05:00,32.55,32.55,32.36,32.36,112700.0,20.9642,20.9642,20.8419,20.8419,112700.0
2011-08-18 13:10:00,32.37,32.43,32.34,32.34,22500.0,20.8483,20.887,20.829,20.829,22500.0
2011-08-18 13:15:00,32.34,32.43,32.28,32.43,35600.0,20.829,20.887,20.7903,20.887,35600.0
2011-08-18 13:20:00,32.43,32.5,32.41,32.48,21200.0,20.887,20.932,20.8741,20.9192,21200.0
2011-08-18 13:25:00,32.48,32.53,32.46,32.48,31200.0,20.9192,20.9514,20.9063,20.9192,31200.0
2011-08-18 13:30:00,32.48,32.53,32.32,32.32,36600.0,20.9192,20.9514,20.8161,20.8161,36600.0
2011-08-18 13:35:00,32.32,32.37,32.21,32.23,207100.0,20.8161,20.8483,20.7453,20.7581,207100.0
2011-08-18 13:40:00,32.24,32.26,32.23,32.26,110700.0,20.7646,20.7775,20.7581,20.7775,110700.0
2011-08-18 13:45:00,32.25,32.31,32.24,32.31,89200.0,20.771,20.8097,20.7646,20.8097,89200.0
2011-08-18 13:50:00,32.31,32.34,32.31,32.32,64400.0,20.8097,20.829,20.8097,20.8161,64400.0
2011-08-18 13:55:00,32.32,32.32,32.18,32.21,53600.0,20.8161,20.8161,20.7259,20.7453,53600.0
2011-08-18 14:00:00,32.2,32.47,32.2,32.45,204400.0,20.7388,20.9127,20.7388,20.8998,204400.0
2011-08-18 14:05:00,32.45,32.47,32.4,32.44,86800.0,20.8998,20.9127,20.8676,20.8934,86800.0
2011-08-18 14:10:00,32.43,32.44,32.32,32.34,75000.0,20.887,20.8934,20.8161,20.829,75000.0
2011-08-18 14:15:00,32.34,32.45,32.34,32.44,122100.0,20.829,20.8998,20.829,20.8934,122100.0
2011-08-18 14:20:00,32.45,32.49,32.39,32.48,102600.0,20.8998,20.9256,20.8612,20.9192,102600.0
2011-08-18 14:25:00,32.48,32.5,32.36,32.36,65400.0,20.9192,20.932,20.8419,20.8419,65400.0
2011-08-18 14:30:00,32.36,32.41,32.34,32.4,59400.0,20.8419,20.8741,20.829,20.8676,59400.0
2011-08-18 14:35:00,32.4,32.46,32.36,32.38,81900.0,20.8676,20.9063,20.8419,20.8548,81900.0
2011-08-18 14:40:00,32.38,32.39,32.35,32.38,69400.0,20.8548,20.8612,20.8354,20.8548,69400.0
2011-08-18 14:45:00,32.38,32.39,32.33,32.36,47400.0,20.8548,20.8612,20.8226,20.8419,47400.0
2011-08-18 14:50:00,32.36,32.38,32.25,32.25,78400.0,20.8419,20.8548,20.771,20.771,78400.0
2011-08-18 14:55:00,32.26,32.32,32.17,32.17,37500.0,20.7775,20.8161,20.7195,20.7195,37500.0
2011-08-18 15:00:00,32.17,32.21,32.11,32.11,64200.0,20.7195,20.7453,20.6809,20.6809,64200.0
2011-08-18 15:05:00,32.11,32.18,32.09,32.09,96700.0,20.6809,20.7259,20.668,20.668,96700.0
2011-08-18 15:10:00,32.08,32.24,32.07,32.23,46000.0,20.6615,20.7646,20.6551,20.7581,46000.0
2011-08-18 15:15:00,32.23,32.24,32.09,32.15,64400.0,20.7581,20.7646,20.668,20.7066,64400.0
2011-08-18 15:20:00,32.15,32.17,32.05,32.05,63600.0,20.7066,20.7195,20.6422,20.6422,63600.0
2011-08-18 15:25:00,32.05,32.17,32.03,32.17,113600.0,20.6422,20.7195,20.6293,20.7195,113600.0
2011-08-18 15:30:00,32.17,32.22,32.14,32.21,103400.0,20.7195,20.7517,20.7002,20.7453,103400.0
2011-08-18 15:35:00,32.22,32.22,32.16,32.17,91500.0,20.7517,20.7517,20.7131,20.7195,91500.0
2011-08-18 15:40:00,32.16,32.17,32.08,32.08,85900.0,20.7131,20.7195,20.6615,20.6615,85900.0
2011-08-18 15:45:00,32.08,32.1,32.0,32.07,122400.0,20.6615,20.6744,20.61,20.6551,122400.0
2011-08-18 15:50:00,32.07,32.31,32.07,32.31,163100.0,20.6551,20.8097,20.6551,20.8097,163100.0
2011-08-18 15:55:00,32.31,32.34,32.23,32.24,208400.0,20.8097,20.829,20.7581,20.7646,208400.0
2011-08-19 09:30:00,31.74,31.78,31.57,31.69,322600.0,20.4426,20.4683,20.3331,20.4103,322600.0
2011-08-19 09:35:00,31.71,32.22,31.71,32.14,83600.0,20.4232,20.7517,20.4232,20.7002,83600.0
2011-08-19 09:40:00,32.14,32.41,32.11,32.24,58500.0,20.7002,20.8741,20.6809,20.7646,58500.0
2011-08-19 09:45:00,32.26,32.26,31.93,31.93,56600.0,20.7775,20.7775,20.5649,20.5649,56600.0
2011-08-19 09:50:00,31.91,32.01,31.79,31.95,44200.0,20.552,20.6165,20.4748,20.5778,44200.0
2011-08-19 09:55:00,31.96,32.31,31.9,32.17,67400.0,20.5842,20.8097,20.5456,20.7195,67400.0
2011-08-19 10:00:00,32.18,32.42,32.17,32.29,106800.0,20.7259,20.8805,20.7195,20.7968,106800.0
2011-08-19 10:05:00,32.29,32.33,32.13,32.27,75300.0,20.7968,20.8226,20.6937,20.7839,75300.0
2011-08-19 10:10:00,32.27,32.3,32.13,32.14,71700.0,20.7839,20.8032,20.6937,20.7002,71700.0
2011-08-19 10:15:00,32.13,32.52,32.11,32.4,103700.0,20.6937,20.9449,20.6809,20.8676,103700.0
2011-08-19 10:20:00,32.4,32.41,32.26,32.34,106600.0,20.8676,20.8741,20.7775,20.829,106600.0
2011-08-19 10:25:00,32.34,32.76,32.34,32.63,69100.0,20.829,21.0995,20.829,21.0158,69100.0
2011-08-19 10:30:00,32.63,32.67,32.55,32.57,61300.0,21.0158,21.0415,20.9642,20.9771,61300.0
2011-08-19 10:35:00,32.57,32.58,32.3,32.36,82300.0,20.9771,20.9836,20.8032,20.8419,82300.0
2011-08-19 10:40:00,32.37,32.43,32.35,32.4,77100.0,20.8483,20.887,20.8354,20.8676,77100.0
2011-08-19 10:45:00,32.4,32.48,32.35,32.45,63300.0,20.8676,20.9192,20.8354,20.8998,63300.0
2011-08-19 10:50:00,32.46,32.48,32.37,32.46,44200.0,20.9063,20.9192,20.8483,20.9063,44200.0
2011-08-19 10:55:00,32.47,32.57,32.45,32.48,53100.0,20.9127,20.9771,20.8998,20.9192,53100.0
2011-08-19 11:00:00,32.48,32.49,32.4,32.4,48800.0,20.9192,20.9256,20.8676,20.8676,48800.0
2011-08-19 11:05:00,32.39,32.4,32.3,32.34,173100.0,20.8612,20.8676,20.8032,20.829,173100.0
2011-08-19 11:10:00,32.34,32.35,32.03,32.04,79200.0,20.829,20.8354,20.6293,20.6358,79200.0
2011-08-19 11:15:00,32.04,32.05,31.94,31.95,57300.0,20.6358,20.6422,20.5714,20.5778,57300.0
2011-08-19 11:20:00,31.94,32.12,31.9,32.08,78800.0,20.5714,20.6873,20.5456,20.6615,78800.0
2011-08-19 11:25:00,32.08,32.11,32.0,32.03,35100.0,20.6615,20.6809,20.61,20.6293,35100.0
2011-08-19 11:30:00,32.03,32.11,32.03,32.05,53000.0,20.6293,20.6809,20.6293,20.6422,53000.0
2011-08-19 11:35:00,32.05,32.06,31.94,32.0,47300.0,20.6422,20.6487,20.5714,20.61,47300.0
2011-08-19 11:40:00,31.99,32.11,31.97,32.1,59700.0,20.6036,20.6809,20.5907,20.6744,59700.0
2011-08-19 11:45:00,32.1,32.12,31.95,32.0,25300.0,20.6744,20.6873,20.5778,20.61,25300.0
2011-08-19 11:50:00,32.0,32.07,32.0,32.02,35500.0,20.61,20.6551,20.61,20.6229,35500.0
2011-08-19 11:55:00,32.01,32.11,31.95,32.09,63300.0,20.6165,20.6809,20.5778,20.668,63300.0
2011-08-19 12:00:00,32.1,32.13,32.0,32.01,31700.0,20.6744,20.6937,20.61,20.6165,31700.0
2011-08-19 12:05:00,32.0,32.02,31.92,31.92,124100.0,20.61,20.6229,20.5585,20.5585,124100.0
2011-08-19 12:10:00,31.92,31.95,31.89,31.89,33500.0,20.5585,20.5778,20.5392,20.5392,33500.0
2011-08-19 12:15:00,31.9,31.9,31.83,31.83,44100.0,20.5456,20.5456,20.5005,20.5005,44100.0
2011-08-19 12:20:00,31.83,31.84,31.73,31.74,35300.0,20.5005,20.507,20.4361,20.4426,35300.0
2011-08-19 12:25:00,31.75,31.85,31.74,31.84,60800.0,20.449,20.5134,20.4426,20.507,60800.0
2011-08-19 12:30:00,31.84,31.91,31.84,31.86,49300.0,20.507,20.552,20.507,20.5198,49300.0
2011-08-19 12:35:00,31.87,31.92,31.75,31.75,62400.0,20.5263,20.5585,20.449,20.449,62400.0
2011-08-19 12:40:00,31.75,31.86,31.73,31.81,34700.0,20.449,20.5198,20.4361,20.4876,34700.0
2011-08-19 12:45:00,31.8,31.88,31.8,31.88,91400.0,20.4812,20.5327,20.4812,20.5327,91400.0
2011-08-19 12:50:00,31.88,31.88,31.81,31.85,31000.0,20.5327,20.5327,20.4876,20.5134,31000.0
2011-08-19 12:55:00,31.85,31.87,31.75,31.75,31000.0,20.5134,20.5263,20.449,20.449,31000.0
2011-08-19 13:00:00,31.76,31.76,31.68,31.72,35300.0,20.4554,20.4554,20.4039,20.4297,35300.0
2011-08-19 13:05:00,31.72,31.87,31.71,31.87,59800.0,20.4297,20.5263,20.4232,20.5263,59800.0
2011-08-19 13:10:00,31.86,31.89,31.82,31.84,66800.0,20.5198,20.5392,20.4941,20.507,66800.0
2011-08-19 13:15:00,31.84,31.86,31.77,31.82,32200.0,20.507,20.5198,20.4619,20.4941,32200.0
2011-08-19 13:20:00,31.82,31.84,31.67,31.68,44000.0,20.4941,20.507,20.3975,20.4039,44000.0
2011-08-19 13:25:00,31.68,31.71,31.64,31.69,57400.0,20.4039,20.4232,20.3781,20.4103,57400.0
2011-08-19 13:30:00,31.69,31.73,31.54,31.55,89000.0,20.4103,20.4361,20.3137,20.3202,89000.0
2011-08-19 13:35:00,31.55,31.65,31.55,31.56,43000.0,20.3202,20.3846,20.3202,20.3266,43000.0
2011-08-19 13:40:00,31.56,31.56,31.35,31.36,114400.0,20.3266,20.3266,20.1914,20.1978,114400.0
2011-08-19 13:45:00,31.37,31.6,31.36,31.59,56300.0,20.2042,20.3524,20.1978,20.3459,56300.0
2011-08-19 13:50:00,31.59,31.59,31.49,31.49,26000.0,20.3459,20.3459,20.2815,20.2815,26000.0
2011-08-19 13:55:00,31.5,31.56,31.49,31.52,36200.0,20.288,20.3266,20.2815,20.3009,36200.0
2011-08-19 14:00:00,31.51,31.62,31.5,31.5,49100.0,20.2944,20.3653,20.288,20.288,49100.0
2011-08-19 14:05:00,31.5,31.51,31.36,31.46,79900.0,20.288,20.2944,20.1978,20.2622,79900.0
2011-08-19 14:10:00,31.47,31.55,31.44,31.55,50700.0,20.2687,20.3202,20.2493,20.3202,50700.0
2011-08-19 14:15:00,31.55,31.56,31.41,31.41,34300.0,20.3202,20.3266,20.23,20.23,34300.0
2011-08-19 14:20:00,31.41,31.43,31.3,31.32,63300.0,20.23,20.2429,20.1592,20.172,63300.0
2011-08-19 14:25:00,31.32,31.39,31.31,31.37,51100.0,20.172,20.2171,20.1656,20.2042,51100.0
2011-08-19 14:30:00,31.37,31.42,31.33,31.33,33300.0,20.2042,20.2365,20.1785,20.1785,33300.0
2011-08-19 14:35:00,31.33,31.35,31.27,31.33,125200.0,20.1785,20.1914,20.1398,20.1785,125200.0
2011-08-19 14:40:00,31.34,31.52,31.34,31.52,47200.0,20.1849,20.3009,20.1849,20.3009,47200.0
2011-08-19 14:45:00,31.52,31.53,31.33,31.37,49600.0,20.3009,20.3073,20.1785,20.2042,49600.0
2011-08-19 14:50:00,31.37,31.4,31.22,31.26,72300.0,20.2042,20.2236,20.1076,20.1334,72300.0
2011-08-19 14:55:00,31.26,31.33,31.22,31.31,93700.0,20.1334,20.1785,20.1076,20.1656,93700.0
2011-08-19 15:00:00,31.3,31.33,31.27,31.3,59400.0,20.1592,20.1785,20.1398,20.1592,59400.0
2011-08-19 15:05:00,31.29,31.33,31.17,31.2,58700.0,20.1527,20.1785,20.0754,20.0948,58700.0
2011-08-19 15:10:00,31.22,31.28,31.16,31.16,43800.0,20.1076,20.1463,20.069,20.069,43800.0
2011-08-19 15:15:00,31.17,31.17,31.06,31.14,81200.0,20.0754,20.0754,20.0046,20.0561,81200.0
2011-08-19 15:20:00,31.14,31.28,31.12,31.19,129800.0,20.0561,20.1463,20.0432,20.0883,129800.0
2011-08-19 15:25:00,31.2,31.28,31.16,31.22,97400.0,20.0948,20.1463,20.069,20.1076,97400.0
2011-08-19 15:30:00,31.22,31.25,31.09,31.09,107400.0,20.1076,20.127,20.0239,20.0239,107400.0
2011-08-19 15:35:00,31.1,31.15,31.05,31.09,128300.0,20.0304,20.0626,19.9981,20.0239,128300.0
2011-08-19 15:40:00,31.09,31.18,31.07,31.18,124200.0,20.0239,20.0819,20.011,20.0819,124200.0
2011-08-19 15:45:00,31.18,31.24,31.17,31.2,191800.0,20.0819,20.1205,20.0754,20.0948,191800.0
2011-08-19 15:50:00,31.21,31.23,31.11,31.12,206700.0,20.1012,20.1141,20.0368,20.0432,206700.0
2011-08-19 15:55:00,31.13,31.14,31.03,31.07,259100.0,20.0497,20.0561,19.9853,20.011,259100.0
2011-08-22 09:30:00,31.99,32.2,31.87,31.9,68500.0,20.6036,20.7388,20.5263,20.5456,68500.0
2011-08-22 09:35:00,31.9,31.9,31.61,31.66,59600.0,20.5456,20.5456,20.3588,20.391,59600.0
2011-08-22 09:40:00,31.69,31.78,31.39,31.5,100400.0,20.4103,20.4683,20.2171,20.288,100400.0
2011-08-22 09:45:00,31.5,31.53,31.4,31.5,106000.0,20.288,20.3073,20.2236,20.288,106000.0
2011-08-22 09:50:00,31.5,31.54,31.33,31.37,127000.0,20.288,20.3137,20.1785,20.2042,127000.0
2011-08-22 09:55:00,31.38,31.45,31.3,31.35,107700.0,20.2107,20.2558,20.1592,20.1914,107700.0
2011-08-22 10:00:00,31.35,31.46,31.34,31.36,94000.0,20.1914,20.2622,20.1849,20.1978,94000.0
2011-08-22 10:05:00,31.36,31.36,31.14,31.15,54600.0,20.1978,20.1978,20.0561,20.0626,54600.0
2011-08-22 10:10:00,31.15,31.32,31.11,31.3,111700.0,20.0626,20.172,20.0368,20.1592,111700.0
2011-08-22 10:15:00,31.3,31.45,31.26,31.45,68000.0,20.1592,20.2558,20.1334,20.2558,68000.0
2011-08-22 10:20:00,31.45,31.51,31.42,31.42,76500.0,20.2558,20.2944,20.2365,20.2365,76500.0
2011-08-22 10:25:00,31.43,31.52,31.42,31.45,96200.0,20.2429,20.3009,20.2365,20.2558,96200.0
2011-08-22 10:30:00,31.45,31.49,31.41,31.41,59100.0,20.2558,20.2815,20.23,20.23,59100.0
2011-08-22 10:35:00,31.43,31.43,31.24,31.32,55500.0,20.2429,20.2429,20.1205,20.172,55500.0
2011-08-22 10:40:00,31.32,31.35,31.27,31.27,41400.0,20.172,20.1914,20.1398,20.1398,41400.0
2011-08-22 10:45:00,31.29,31.39,31.29,31.35,81500.0,20.1527,20.2171,20.1527,20.1914,81500.0
2011-08-22 10:50:00,31.34,31.42,31.12,31.16,84700.0,20.1849,20.2365,20.0432,20.069,84700.0
2011-08-22 10:55:00,31.15,31.26,31.09,31.14,48400.0,20.0626,20.1334,20.0239,20.0561,48400.0
2011-08-22 11:00:00,31.14,31.29,31.11,31.25,81100.0,20.0561,20.1527,20.0368,20.127,81100.0
2011-08-22 11:05:00,31.26,31.3,31.17,31.3,60300.0,20.1334,20.1592,20.0754,20.1592,60300.0
2011-08-22 11:10:00,31.29,31.3,31.16,31.22,99400.0,20.1527,20.1592,20.069,20.1076,99400.0
2011-08-22 11:15:00,31.21,31.22,31.1,31.14,88900.0,20.1012,20.1076,20.0304,20.0561,88900.0
2011-08-22 11:20:00,31.14,31.15,31.0,31.02,48500.0,20.0561,20.0626,19.9659,19.9788,48500.0
2011-08-22 11:25:00,31.02,31.05,30.94,31.05,84500.0,19.9788,19.9981,19.9273,19.9981,84500.0
2011-08-22 11:30:00,31.04,31.08,30.92,30.92,104100.0,19.9917,20.0175,19.9144,19.9144,104100.0
2011-08-22 11:35:00,30.92,30.92,30.74,30.75,59600.0,19.9144,19.9144,19.7985,19.8049,59600.0
2011-08-22 11:40:00,30.75,30.76,30.61,30.62,140700.0,19.8049,19.8114,19.7148,19.7212,140700.0
2011-08-22 11:45:00,30.62,30.69,30.61,30.69,50600.0,19.7212,19.7663,19.7148,19.7663,50600.0
2011-08-22 11:50:00,30.68,30.74,30.66,30.69,48500.0,19.7598,19.7985,19.747,19.7663,48500.0
2011-08-22 11:55:00,30.7,30.75,30.64,30.73,41100.0,19.7727,19.8049,19.7341,19.792,41100.0
2011-08-22 12:00:00,30.73,30.8,30.69,30.74,65800.0,19.792,19.8371,19.7663,19.7985,65800.0
2011-08-22 12:05:00,30.74,30.95,30.73,30.94,76800.0,19.7985,19.9337,19.792,19.9273,76800.0
2011-08-22 12:10:00,30.95,30.96,30.9,30.96,39800.0,19.9337,19.9402,19.9015,19.9402,39800.0
2011-08-22 12:15:00,30.96,30.96,30.76,30.82,110800.0,19.9402,19.9402,19.8114,19.85,110800.0
2011-08-22 12:20:00,30.83,30.94,30.82,30.82,36300.0,19.8565,19.9273,19.85,19.85,36300.0
2011-08-22 12:25:00,30.82,30.96,30.79,30.83,39000.0,19.85,19.9402,19.8307,19.8565,39000.0
2011-08-22 12:30:00,30.83,30.89,30.71,30.71,43600.0,19.8565,19.8951,19.7792,19.7792,43600.0
2011-08-22 12:35:00,30.72,30.78,30.71,30.75,38500.0,19.7856,19.8243,19.7792,19.8049,38500.0
2011-08-22 12:40:00,30.75,30.81,30.68,30.79,66800.0,19.8049,19.8436,19.7598,19.8307,66800.0
2011-08-22 12:45:00,30.8,31.0,30.75,31.0,59200.0,19.8371,19.9659,19.8049,19.9659,59200.0
2011-08-22 12:50:00,31.0,31.04,30.86,31.04,53300.0,19.9659,19.9917,19.8758,19.9917,53300.0
2011-08-22 12:55:00,31.04,31.13,31.02,31.11,61300.0,19.9917,20.0497,19.9788,20.0368,61300.0
2011-08-22 13:00:00,31.1,31.14,31.03,31.11,46600.0,20.0304,20.0561,19.9853,20.0368,46600.0
2011-08-22 13:05:00,31.12,31.16,31.08,31.09,26000.0,20.0432,20.069,20.0175,20.0239,26000.0
2011-08-22 13:10:00,31.07,31.11,31.02,31.08,39200.0,20.011,20.0368,19.9788,20.0175,39200.0
2011-08-22 13:15:00,31.08,31.16,31.05,31.14,43800.0,20.0175,20.069,19.9981,20.0561,43800.0
2011-08-22 13:20:00,31.15,31.15,31.02,31.03,102600.0,20.0626,20.0626,19.9788,19.9853,102600.0
2011-08-22 13:25:00,31.02,31.02,30.91,30.92,59800.0,19.9788,19.9788,19.908,19.9144,59800.0
2011-08-22 13:30:00,30.92,31.01,30.84,30.89,38300.0,19.9144,19.9724,19.8629,19.8951,38300.0
2011-08-22 13:35:00,30.87,30.92,30.82,30.92,32300.0,19.8822,19.9144,19.85,19.9144,32300.0
2011-08-22 13:40:00,30.94,30.99,30.93,30.97,27700.0,19.9273,19.9595,19.9209,19.9466,27700.0
2011-08-22 13:45:00,30.96,30.96,30.84,30.85,39300.0,19.9402,19.9402,19.8629,19.8693,39300.0
2011-08-22 13:50:00,30.86,30.88,30.76,30.79,21500.0,19.8758,19.8887,19.8114,19.8307,21500.0
2011-08-22 13:55:00,30.79,30.99,30.77,30.97,212100.0,19.8307,19.9595,19.8178,19.9466,212100.0
2011-08-22 14:00:00,30.99,31.05,30.91,30.92,52300.0,19.9595,19.9981,19.908,19.9144,52300.0
2011-08-22 14:05:00,30.93,30.93,30.85,30.86,122400.0,19.9209,19.9209,19.8693,19.8758,122400.0
2011-08-22 14:10:00,30.86,30.88,30.79,30.85,79300.0,19.8758,19.8887,19.8307,19.8693,79300.0
2011-08-22 14:15:00,30.84,30.96,30.78,30.83,204600.0,19.8629,19.9402,19.8243,19.8565,204600.0
2011-08-22 14:20:00,30.85,30.99,30.85,30.89,33400.0,19.8693,19.9595,19.8693,19.8951,33400.0
2011-08-22 14:25:00,30.88,30.96,30.81,30.91,31500.0,19.8887,19.9402,19.8436,19.908,31500.0
2011-08-22 14:30:00,30.91,30.91,30.81,30.89,43700.0,19.908,19.908,19.8436,19.8951,43700.0
2011-08-22 14:35:00,30.89,30.96,30.81,30.84,43000.0,19.8951,19.9402,19.8436,19.8629,43000.0
2011-08-22 14:40:00,30.84,30.95,30.84,30.92,34000.0,19.8629,19.9337,19.8629,19.9144,34000.0
2011-08-22 14:45:00,30.91,30.93,30.84,30.84,53500.0,19.908,19.9209,19.8629,19.8629,53500.0
2011-08-22 14:50:00,30.84,30.88,30.75,30.79,27600.0,19.8629,19.8887,19.8049,19.8307,27600.0
2011-08-22 14:55:00,30.79,30.79,30.67,30.69,59700.0,19.8307,19.8307,19.7534,19.7663,59700.0
2011-08-22 15:00:00,30.68,30.73,30.65,30.68,120800.0,19.7598,19.792,19.7405,19.7598,120800.0
2011-08-22 15:05:00,30.67,30.71,30.6,30.63,137500.0,19.7534,19.7792,19.7083,19.7276,137500.0
2011-08-22 15:10:00,30.62,30.77,30.61,30.74,68000.0,19.7212,19.8178,19.7148,19.7985,68000.0
2011-08-22 15:15:00,30.73,30.74,30.6,30.6,132100.0,19.792,19.7985,19.7083,19.7083,132100.0
2011-08-22 15:20:00,30.6,30.66,30.51,30.64,216100.0,19.7083,19.747,19.6504,19.7341,216100.0
2011-08-22 15:25:00,30.64,30.67,30.55,30.64,136300.0,19.7341,19.7534,19.6761,19.7341,136300.0
2011-08-22 15:30:00,30.64,30.71,30.62,30.63,132100.0,19.7341,19.7792,19.7212,19.7276,132100.0
2011-08-22 15:35:00,30.63,30.64,30.5,30.51,215600.0,19.7276,19.7341,19.6439,19.6504,215600.0
2011-08-22 15:40:00,30.52,30.66,30.5,30.65,169900.0,19.6568,19.747,19.6439,19.7405,169900.0
2011-08-22 15:45:00,30.67,30.71,30.52,30.56,189100.0,19.7534,19.7792,19.6568,19.6826,189100.0
2011-08-22 15:50:00,30.57,30.59,30.42,30.47,225400.0,19.689,19.7019,19.5924,19.6246,225400.0
2011-08-22 15:55:00,30.48,30.51,30.44,30.5,359900.0,19.631,19.6504,19.6053,19.6439,359900.0
2011-08-23 09:30:00,30.73,30.81,30.57,30.63,60800.0,19.792,19.8436,19.689,19.7276,60800.0
2011-08-23 09:35:00,30.64,30.64,30.22,30.23,118000.0,19.7341,19.7341,19.4636,19.47,118000.0
2011-08-23 09:40:00,30.24,30.45,30.23,30.31,57400.0,19.4765,19.6117,19.47,19.5215,57400.0
2011-08-23 09:45:00,30.32,30.58,30.3,30.51,80000.0,19.528,19.6954,19.5151,19.6504,80000.0
2011-08-23 09:50:00,30.54,30.66,30.47,30.61,85900.0,19.6697,19.747,19.6246,19.7148,85900.0
2011-08-23 09:55:00,30.61,30.89,30.61,30.77,125000.0,19.7148,19.8951,19.7148,19.8178,125000.0
2011-08-23 10:00:00,30.74,31.08,30.7,31.03,207500.0,19.7985,20.0175,19.7727,19.9853,207500.0
2011-08-23 10:05:00,31.02,31.2,31.0,31.19,272700.0,19.9788,20.0948,19.9659,20.0883,272700.0
2011-08-23 10:10:00,31.2,31.27,31.16,31.25,169400.0,20.0948,20.1398,20.069,20.127,169400.0
2011-08-23 10:15:00,31.26,31.27,31.2,31.23,148600.0,20.1334,20.1398,20.0948,20.1141,148600.0
2011-08-23 10:20:00,31.22,31.38,31.22,31.35,112000.0,20.1076,20.2107,20.1076,20.1914,112000.0
2011-08-23 10:25:00,31.34,31.5,31.33,31.48,103900.0,20.1849,20.288,20.1785,20.2751,103900.0
2011-08-23 10:30:00,31.49,31.49,31.38,31.41,110100.0,20.2815,20.2815,20.2107,20.23,110100.0
2011-08-23 10:35:00,31.42,31.51,31.41,31.5,93600.0,20.2365,20.2944,20.23,20.288,93600.0
2011-08-23 10:40:00,31.5,31.55,31.43,31.48,174900.0,20.288,20.3202,20.2429,20.2751,174900.0
2011-08-23 10:45:00,31.5,31.51,31.37,31.47,148300.0,20.288,20.2944,20.2042,20.2687,148300.0
2011-08-23 10:50:00,31.48,31.51,31.34,31.45,99100.0,20.2751,20.2944,20.1849,20.2558,99100.0
2011-08-23 10:55:00,31.45,31.51,31.3,31.3,50300.0,20.2558,20.2944,20.1592,20.1592,50300.0
2011-08-23 11:00:00,31.3,31.45,31.3,31.41,75500.0,20.1592,20.2558,20.1592,20.23,75500.0
2011-08-23 11:05:00,31.42,31.44,31.36,31.37,133000.0,20.2365,20.2493,20.1978,20.2042,133000.0
2011-08-23 11:10:00,31.37,31.41,31.36,31.41,95700.0,20.2042,20.23,20.1978,20.23,95700.0
2011-08-23 11:15:00,31.42,31.51,31.39,31.47,55200.0,20.2365,20.2944,20.2171,20.2687,55200.0
2011-08-23 11:20:00,31.46,31.54,31.41,31.44,103600.0,20.2622,20.3137,20.23,20.2493,103600.0
2011-08-23 11:25:00,31.43,31.61,31.43,31.6,72800.0,20.2429,20.3588,20.2429,20.3524,72800.0
2011-08-23 11:30:00,31.59,31.65,31.56,31.59,47400.0,20.3459,20.3846,20.3266,20.3459,47400.0
2011-08-23 11:35:00,31.58,31.76,31.54,31.76,42800.0,20.3395,20.4554,20.3137,20.4554,42800.0
2011-08-23 11:40:00,31.76,31.86,31.72,31.86,32100.0,20.4554,20.5198,20.4297,20.5198,32100.0
2011-08-23 11:45:00,31.86,32.0,31.86,32.0,133300.0,20.5198,20.61,20.5198,20.61,133300.0
2011-08-23 11:50:00,31.99,32.06,31.96,32.06,85000.0,20.6036,20.6487,20.5842,20.6487,85000.0
2011-08-23 11:55:00,32.05,32.13,32.05,32.08,95100.0,20.6422,20.6937,20.6422,20.6615,95100.0
2011-08-23 12:00:00,32.09,32.1,31.89,31.9,52100.0,20.668,20.6744,20.5392,20.5456,52100.0
2011-08-23 12:05:00,31.9,32.0,31.84,31.99,35300.0,20.5456,20.61,20.507,20.6036,35300.0
2011-08-23 12:10:00,31.99,32.01,31.9,31.93,22100.0,20.6036,20.6165,20.5456,20.5649,22100.0
2011-08-23 12:15:00,31.92,31.94,31.87,31.89,24400.0,20.5585,20.5714,20.5263,20.5392,24400.0
2011-08-23 12:20:00,31.89,31.97,31.88,31.9,148600.0,20.5392,20.5907,20.5327,20.5456,148600.0
2011-08-23 12:25:00,31.91,31.96,31.87,31.96,24400.0,20.552,20.5842,20.5263,20.5842,24400.0
2011-08-23 12:30:00,31.95,32.08,31.95,32.05,63000.0,20.5778,20.6615,20.5778,20.6422,63000.0
2011-08-23 12:35:00,32.06,32.16,32.05,32.15,46900.0,20.6487,20.7131,20.6422,20.7066,46900.0
2011-08-23 12:40:00,32.15,32.24,32.14,32.2,64500.0,20.7066,20.7646,20.7002,20.7388,64500.0
2011-08-23 12:45:00,32.2,32.2,32.04,32.05,31300.0,20.7388,20.7388,20.6358,20.6422,31300.0
2011-08-23 12:50:00,32.04,32.24,32.04,32.16,98100.0,20.6358,20.7646,20.6358,20.7131,98100.0
2011-08-23 12:55:00,32.16,32.17,32.1,32.1,55600.0,20.7131,20.7195,20.6744,20.6744,55600.0
2011-08-23 13:00:00,32.1,32.17,32.1,32.14,58100.0,20.6744,20.7195,20.6744,20.7002,58100.0
2011-08-23 13:05:00,32.15,32.18,32.09,32.09,51400.0,20.7066,20.7259,20.668,20.668,51400.0
2011-08-23 13:10:00,32.08,32.08,31.98,32.03,55500.0,20.6615,20.6615,20.5971,20.6293,55500.0
2011-08-23 13:15:00,32.03,32.03,31.94,31.94,36200.0,20.6293,20.6293,20.5714,20.5714,36200.0
2011-08-23 13:20:00,31.94,32.03,31.94,31.95,42900.0,20.5714,20.6293,20.5714,20.5778,42900.0
2011-08-23 13:25:00,31.95,31.96,31.93,31.96,38000.0,20.5778,20.5842,20.5649,20.5842,38000.0
2011-08-23 13:30:00,31.96,32.01,31.89,31.9,44600.0,20.5842,20.6165,20.5392,20.5456,44600.0
2011-08-23 13:35:00,31.89,31.89,31.82,31.84,85700.0,20.5392,20.5392,20.4941,20.507,85700.0
2011-08-23 13:40:00,31.84,31.85,31.75,31.78,122300.0,20.507,20.5134,20.449,20.4683,122300.0
2011-08-23 13:45:00,31.78,31.86,31.78,31.83,57900.0,20.4683,20.5198,20.4683,20.5005,57900.0
2011-08-23 13:50:00,31.84,31.84,31.59,31.67,138800.0,20.507,20.507,20.3459,20.3975,138800.0
2011-08-23 13:55:00,31.67,31.74,31.62,31.69,111300.0,20.3975,20.4426,20.3653,20.4103,111300.0
2011-08-23 14:00:00,31.7,31.7,31.6,31.68,77300.0,20.4168,20.4168,20.3524,20.4039,77300.0
2011-08-23 14:05:00,31.69,31.71,31.56,31.59,130800.0,20.4103,20.4232,20.3266,20.3459,130800.0
2011-08-23 14:10:00,31.59,31.66,31.45,31.49,72800.0,20.3459,20.391,20.2558,20.2815,72800.0
2011-08-23 14:15:00,31.5,31.61,31.46,31.56,65600.0,20.288,20.3588,20.2622,20.3266,65600.0
2011-08-23 14:20:00,31.57,31.57,31.4,31.46,67000.0,20.3331,20.3331,20.2236,20.2622,67000.0
2011-08-23 14:25:00,31.47,31.66,31.47,31.66,50500.0,20.2687,20.391,20.2687,20.391,50500.0
2011-08-23 14:30:00,31.67,31.75,31.6,31.7,105800.0,20.3975,20.449,20.3524,20.4168,105800.0
2011-08-23 14:35:00,31.71,31.76,31.66,31.66,83800.0,20.4232,20.4554,20.391,20.391,83800.0
2011-08-23 14:40:00,31.66,31.72,31.63,31.72,68200.0,20.391,20.4297,20.3717,20.4297,68200.0
2011-08-23 14:45:00,31.72,31.73,31.69,31.72,65900.0,20.4297,20.4361,20.4103,20.4297,65900.0
2011-08-23 14:50:00,31.73,31.79,31.68,31.78,96400.0,20.4361,20.4748,20.4039,20.4683,96400.0
2011-08-23 14:55:00,31.78,31.82,31.74,31.77,76300.0,20.4683,20.4941,20.4426,20.4619,76300.0
2011-08-23 15:00:00,31.78,32.01,31.77,31.99,80400.0,20.4683,20.6165,20.4619,20.6036,80400.0
2011-08-23 15:05:00,31.99,32.09,31.97,32.09,119600.0,20.6036,20.668,20.5907,20.668,119600.0
2011-08-23 15:10:00,32.09,32.17,32.05,32.11,102700.0,20.668,20.7195,20.6422,20.6809,102700.0
2011-08-23 15:15:00,32.11,32.11,31.98,32.0,105000.0,20.6809,20.6809,20.5971,20.61,105000.0
2011-08-23 15:20:00,32.01,32.08,31.98,32.0,53500.0,20.6165,20.6615,20.5971,20.61,53500.0
2011-08-23 15:25:00,32.0,32.03,31.82,31.85,146800.0,20.61,20.6293,20.4941,20.5134,146800.0
2011-08-23 15:30:00,31.85,31.98,31.84,31.89,391600.0,20.5134,20.5971,20.507,20.5392,391600.0
2011-08-23 15:35:00,31.88,31.92,31.82,31.92,238600.0,20.5327,20.5585,20.4941,20.5585,238600.0
2011-08-23 15:40:00,31.93,31.96,31.72,31.8,212900.0,20.5649,20.5842,20.4297,20.4812,212900.0
2011-08-23 15:45:00,31.8,31.82,31.71,31.72,229300.0,20.4812,20.4941,20.4232,20.4297,229300.0
2011-08-23 15:50:00,31.71,31.72,31.59,31.65,312000.0,20.4232,20.4297,20.3459,20.3846,312000.0
2011-08-23 15:55:00,31.65,31.89,31.65,31.88,478300.0,20.3846,20.5392,20.3846,20.5327,478300.0
2011-08-24 09:30:00,31.86,31.94,31.56,31.86,56900.0,20.5198,20.5714,20.3266,20.5198,56900.0
2011-08-24 09:35:00,31.81,32.02,31.74,31.98,107200.0,20.4876,20.6229,20.4426,20.5971,107200.0
2011-08-24 09:40:00,32.01,32.05,31.77,32.04,70000.0,20.6165,20.6422,20.4619,20.6358,70000.0
2011-08-24 09:45:00,32.05,32.39,32.05,32.36,77600.0,20.6422,20.8612,20.6422,20.8419,77600.0
2011-08-24 09:50:00,32.37,32.37,32.21,32.37,57200.0,20.8483,20.8483,20.7453,20.8483,57200.0
2011-08-24 09:55:00,32.36,32.78,32.36,32.78,89000.0,20.8419,21.1124,20.8419,21.1124,89000.0
2011-08-24 10:00:00,32.77,32.92,32.62,32.91,111600.0,21.1059,21.2025,21.0093,21.1961,111600.0
2011-08-24 10:05:00,32.9,32.91,32.75,32.81,104900.0,21.1897,21.1961,21.0931,21.1317,104900.0
2011-08-24 10:10:00,32.82,33.05,32.81,32.97,157400.0,21.1381,21.2863,21.1317,21.2348,157400.0
2011-08-24 10:15:00,32.97,32.97,32.84,32.91,160600.0,21.2348,21.2348,21.151,21.1961,160600.0
2011-08-24 10:20:00,32.91,32.91,32.69,32.83,68700.0,21.1961,21.1961,21.0544,21.1446,68700.0
2011-08-24 10:25:00,32.82,32.88,32.7,32.72,39200.0,21.1381,21.1768,21.0609,21.0737,39200.0
2011-08-24 10:30:00,32.72,32.76,32.53,32.54,60400.0,21.0737,21.0995,20.9514,20.9578,60400.0
2011-08-24 10:35:00,32.54,32.65,32.51,32.64,59500.0,20.9578,21.0287,20.9385,21.0222,59500.0
2011-08-24 10:40:00,32.64,32.74,32.58,32.68,37100.0,21.0222,21.0866,20.9836,21.048,37100.0
2011-08-24 10:45:00,32.7,32.71,32.41,32.41,73100.0,21.0609,21.0673,20.8741,20.8741,73100.0
2011-08-24 10:50:00,32.42,32.51,32.37,32.38,52500.0,20.8805,20.9385,20.8483,20.8548,52500.0
2011-08-24 10:55:00,32.41,32.45,32.37,32.37,32500.0,20.8741,20.8998,20.8483,20.8483,32500.0
2011-08-24 11:00:00,32.36,32.42,32.32,32.42,140300.0,20.8419,20.8805,20.8161,20.8805,140300.0
2011-08-24 11:05:00,32.42,32.53,32.4,32.52,54500.0,20.8805,20.9514,20.8676,20.9449,54500.0
2011-08-24 11:10:00,32.52,32.63,32.47,32.61,76900.0,20.9449,21.0158,20.9127,21.0029,76900.0
2011-08-24 11:15:00,32.61,32.61,32.41,32.43,59400.0,21.0029,21.0029,20.8741,20.887,59400.0
2011-08-24 11:20:00,32.43,32.55,32.39,32.51,54800.0,20.887,20.9642,20.8612,20.9385,54800.0
2011-08-24 11:25:00,32.53,32.63,32.52,32.62,54100.0,20.9514,21.0158,20.9449,21.0093,54100.0
2011-08-24 11:30:00,32.61,32.62,32.46,32.54,53300.0,21.0029,21.0093,20.9063,20.9578,53300.0
2011-08-24 11:35:00,32.55,32.69,32.55,32.66,39500.0,20.9642,21.0544,20.9642,21.0351,39500.0
2011-08-24 11:40:00,32.66,32.67,32.51,32.51,55100.0,21.0351,21.0415,20.9385,20.9385,55100.0
2011-08-24 11:45:00,32.52,32.55,32.39,32.55,119900.0,20.9449,20.9642,20.8612,20.9642,119900.0
2011-08-24 11:50:00,32.55,32.65,32.55,32.63,65000.0,20.9642,21.0287,20.9642,21.0158,65000.0
2011-08-24 11:55:00,32.63,32.65,32.5,32.52,85800.0,21.0158,21.0287,20.932,20.9449,85800.0
2011-08-24 12:00:00,32.51,32.52,32.4,32.41,114000.0,20.9385,20.9449,20.8676,20.8741,114000.0
2011-08-24 12:05:00,32.4,32.47,32.36,32.37,61300.0,20.8676,20.9127,20.8419,20.8483,61300.0
2011-08-24 12:10:00,32.37,32.4,32.3,32.38,45100.0,20.8483,20.8676,20.8032,20.8548,45100.0
2011-08-24 12:15:00,32.37,32.46,32.34,32.36,46600.0,20.8483,20.9063,20.829,20.8419,46600.0
2011-08-24 12:20:00,32.35,32.52,32.34,32.48,28100.0,20.8354,20.9449,20.829,20.9192,28100.0
2011-08-24 12:25:00,32.48,32.48,32.38,32.45,25000.0,20.9192,20.9192,20.8548,20.8998,25000.0
2011-08-24 12:30:00,32.45,32.47,32.36,32.42,39600.0,20.8998,20.9127,20.8419,20.8805,39600.0
2011-08-24 12:35:00,32.42,32.43,32.35,32.39,23800.0,20.8805,20.887,20.8354,20.8612,23800.0
2011-08-24 12:40:00,32.39,32.46,32.3,32.45,30200.0,20.8612,20.9063,20.8032,20.8998,30200.0
2011-08-24 12:45:00,32.44,32.46,32.36,32.4,32800.0,20.8934,20.9063,20.8419,20.8676,32800.0
2011-08-24 12:50:00,32.4,32.51,32.4,32.47,24700.0,20.8676,20.9385,20.8676,20.9127,24700.0
2011-08-24 12:55:00,32.47,32.63,32.46,32.6,39600.0,20.9127,21.0158,20.9063,20.9964,39600.0
2011-08-24 13:00:00,32.59,32.64,32.46,32.59,65100.0,20.99,21.0222,20.9063,20.99,65100.0
2011-08-24 13:05:00,32.59,32.69,32.58,32.62,53800.0,20.99,21.0544,20.9836,21.0093,53800.0
2011-08-24 13:10:00,32.62,32.7,32.61,32.69,70000.0,21.0093,21.0609,21.0029,21.0544,70000.0
2011-08-24 13:15:00,32.69,32.76,32.69,32.75,78300.0,21.0544,21.0995,21.0544,21.0931,78300.0
2011-08-24 13:20:00,32.74,32.89,32.72,32.86,41300.0,21.0866,21.1832,21.0737,21.1639,41300.0
2011-08-24 13:25:00,32.86,32.87,32.77,32.8,30400.0,21.1639,21.1703,21.1059,21.1253,30400.0
2011-08-24 13:30:00,32.8,32.82,32.67,32.69,31900.0,21.1253,21.1381,21.0415,21.0544,31900.0
2011-08-24 13:35:00,32.69,32.78,32.69,32.72,24300.0,21.0544,21.1124,21.0544,21.0737,24300.0
2011-08-24 13:40:00,32.71,32.71,32.63,32.65,28700.0,21.0673,21.0673,21.0158,21.0287,28700.0
2011-08-24 13:45:00,32.65,32.69,32.58,32.68,40700.0,21.0287,21.0544,20.9836,21.048,40700.0
2011-08-24 13:50:00,32.68,32.68,32.61,32.66,20300.0,21.048,21.048,21.0029,21.0351,20300.0
2011-08-24 13:55:00,32.66,32.83,32.66,32.83,43600.0,21.0351,21.1446,21.0351,21.1446,43600.0
2011-08-24 14:00:00,32.83,32.83,32.68,32.68,41600.0,21.1446,21.1446,21.048,21.048,41600.0
2011-08-24 14:05:00,32.68,32.73,32.62,32.67,32400.0,21.048,21.0802,21.0093,21.0415,32400.0
2011-08-24 14:10:00,32.67,32.74,32.67,32.71,34300.0,21.0415,21.0866,21.0415,21.0673,34300.0
2011-08-24 14:15:00,32.7,32.7,32.56,32.59,29000.0,21.0609,21.0609,20.9707,20.99,29000.0
2011-08-24 14:20:00,32.6,32.61,32.52,32.54,38900.0,20.9964,21.0029,20.9449,20.9578,38900.0
2011-08-24 14:25:00,32.54,32.63,32.49,32.58,54300.0,20.9578,21.0158,20.9256,20.9836,54300.0
2011-08-24 14:30:00,32.57,32.62,32.55,32.61,28800.0,20.9771,21.0093,20.9642,21.0029,28800.0
2011-08-24 14:35:00,32.6,32.6,32.5,32.58,24400.0,20.9964,20.9964,20.932,20.9836,24400.0
2011-08-24 14:40:00,32.57,32.63,32.55,32.56,85100.0,20.9771,21.0158,20.9642,20.9707,85100.0
2011-08-24 14:45:00,32.57,32.62,32.52,32.54,31400.0,20.9771,21.0093,20.9449,20.9578,31400.0
2011-08-24 14:50:00,32.54,32.67,32.51,32.67,102800.0,20.9578,21.0415,20.9385,21.0415,102800.0
2011-08-24 14:55:00,32.68,32.71,32.58,32.69,65100.0,21.048,21.0673,20.9836,21.0544,65100.0
2011-08-24 15:00:00,32.69,32.72,32.59,32.65,49100.0,21.0544,21.0737,20.99,21.0287,49100.0
2011-08-24 15:05:00,32.65,32.67,32.57,32.59,47400.0,21.0287,21.0415,20.9771,20.99,47400.0
2011-08-24 15:10:00,32.59,32.74,32.58,32.73,77500.0,20.99,21.0866,20.9836,21.0802,77500.0
2011-08-24 15:15:00,32.73,32.83,32.71,32.82,53500.0,21.0802,21.1446,21.0673,21.1381,53500.0
2011-08-24 15:20:00,32.83,32.92,32.81,32.88,50600.0,21.1446,21.2025,21.1317,21.1768,50600.0
2011-08-24 15:25:00,32.88,32.94,32.86,32.87,63000.0,21.1768,21.2154,21.1639,21.1703,63000.0
2011-08-24 15:30:00,32.87,33.03,32.86,33.03,122900.0,21.1703,21.2734,21.1639,21.2734,122900.0
2011-08-24 15:35:00,33.02,33.08,32.97,32.98,84000.0,21.267,21.3056,21.2348,21.2412,84000.0
2011-08-24 15:40:00,32.97,33.12,32.95,33.07,89800.0,21.2348,21.3314,21.2219,21.2992,89800.0
2011-08-24 15:45:00,33.07,33.09,33.03,33.04,190300.0,21.2992,21.312,21.2734,21.2798,190300.0
2011-08-24 15:50:00,33.05,33.13,33.04,33.09,166000.0,21.2863,21.3378,21.2798,21.312,166000.0
2011-08-24 15:55:00,33.08,33.11,33.04,33.09,237400.0,21.3056,21.3249,21.2798,21.312,237400.0
2011-08-25 09:30:00,33.43,33.59,33.35,33.55,96600.0,21.531,21.6341,21.4795,21.6083,96600.0
2011-08-25 09:35:00,33.54,33.73,33.37,33.59,112600.0,21.6019,21.7242,21.4924,21.6341,112600.0
2011-08-25 09:40:00,33.59,33.71,33.34,33.63,88900.0,21.6341,21.7114,21.4731,21.6598,88900.0
2011-08-25 09:45:00,33.66,33.88,33.62,33.7,183800.0,21.6792,21.8208,21.6534,21.7049,183800.0
2011-08-25 09:50:00,33.7,33.71,33.33,33.39,121500.0,21.7049,21.7114,21.4666,21.5053,121500.0
2011-08-25 09:55:00,33.38,33.4,33.11,33.25,80500.0,21.4988,21.5117,21.3249,21.4151,80500.0
2011-08-25 10:00:00,33.25,33.27,32.91,33.02,112200.0,21.4151,21.428,21.1961,21.267,112200.0
2011-08-25 10:05:00,33.02,33.19,32.91,33.19,51000.0,21.267,21.3764,21.1961,21.3764,51000.0
2011-08-25 10:10:00,33.22,33.3,33.08,33.27,73500.0,21.3958,21.4473,21.3056,21.428,73500.0
2011-08-25 10:15:00,33.29,33.44,33.22,33.3,187400.0,21.4409,21.5375,21.3958,21.4473,187400.0
2011-08-25 10:20:00,33.28,33.3,32.88,33.02,125600.0,21.4344,21.4473,21.1768,21.267,125600.0
2011-08-25 10:25:00,32.98,33.02,32.85,32.99,84800.0,21.2412,21.267,21.1575,21.2476,84800.0
2011-08-25 10:30:00,32.98,33.11,32.95,33.0,88200.0,21.2412,21.3249,21.2219,21.2541,88200.0
2011-08-25 10:35:00,32.99,33.03,32.7,32.76,131800.0,21.2476,21.2734,21.0609,21.0995,131800.0
2011-08-25 10:40:00,32.75,32.89,32.69,32.74,58600.0,21.0931,21.1832,21.0544,21.0866,58600.0
2011-08-25 10:45:00,32.78,32.79,32.56,32.61,57800.0,21.1124,21.1188,20.9707,21.0029,57800.0
2011-08-25 10:50:00,32.62,32.8,32.57,32.65,62500.0,21.0093,21.1253,20.9771,21.0287,62500.0
2011-08-25 10:55:00,32.64,32.83,32.59,32.8,77000.0,21.0222,21.1446,20.99,21.1253,77000.0
2011-08-25 11:00:00,32.8,33.05,32.8,33.01,94800.0,21.1253,21.2863,21.1253,21.2605,94800.0
2011-08-25 11:05:00,33.01,33.03,32.9,32.9,92300.0,21.2605,21.2734,21.1897,21.1897,92300.0
2011-08-25 11:10:00,32.9,33.09,32.86,33.04,106000.0,21.1897,21.312,21.1639,21.2798,106000.0
2011-08-25 11:15:00,33.05,33.21,32.99,33.11,80200.0,21.2863,21.3893,21.2476,21.3249,80200.0
2011-08-25 11:20:00,33.11,33.28,33.1,33.25,68100.0,21.3249,21.4344,21.3185,21.4151,68100.0
2011-08-25 11:25:00,33.26,33.34,33.21,33.34,115000.0,21.4215,21.4731,21.3893,21.4731,115000.0
2011-08-25 11:30:00,33.32,33.4,33.31,33.39,78100.0,21.4602,21.5117,21.4537,21.5053,78100.0
2011-08-25 11:35:00,33.37,33.41,33.21,33.22,144900.0,21.4924,21.5181,21.3893,21.3958,144900.0
2011-08-25 11:40:00,33.23,33.3,33.15,33.19,129100.0,21.4022,21.4473,21.3507,21.3764,129100.0
2011-08-25 11:45:00,33.18,33.3,33.1,33.28,48500.0,21.37,21.4473,21.3185,21.4344,48500.0
2011-08-25 11:50:00,33.28,33.28,33.21,33.26,46900.0,21.4344,21.4344,21.3893,21.4215,46900.0
2011-08-25 11:55:00,33.25,33.4,33.25,33.33,37700.0,21.4151,21.5117,21.4151,21.4666,37700.0
2011-08-25 12:00:00,33.32,33.4,33.31,33.36,42400.0,21.4602,21.5117,21.4537,21.4859,42400.0
2011-08-25 12:05:00,33.36,33.36,33.16,33.16,41200.0,21.4859,21.4859,21.3571,21.3571,41200.0
2011-08-25 12:10:00,33.17,33.25,33.14,33.22,34800.0,21.3636,21.4151,21.3442,21.3958,34800.0
2011-08-25 12:15:00,33.21,33.22,33.11,33.12,40100.0,21.3893,21.3958,21.3249,21.3314,40100.0
2011-08-25 12:20:00,33.11,33.12,32.99,33.04,28200.0,21.3249,21.3314,21.2476,21.2798,28200.0
2011-08-25 12:25:00,33.04,33.08,32.99,33.02,22100.0,21.2798,21.3056,21.2476,21.267,22100.0
2011-08-25 12:30:00,33.02,33.03,32.91,32.91,48000.0,21.267,21.2734,21.1961,21.1961,48000.0
2011-08-25 12:35:00,32.92,32.97,32.86,32.97,45000.0,21.2025,21.2348,21.1639,21.2348,45000.0
2011-08-25 12:40:00,32.97,33.05,32.97,33.0,75100.0,21.2348,21.2863,21.2348,21.2541,75100.0
2011-08-25 12:45:00,32.99,33.03,32.9,33.0,110400.0,21.2476,21.2734,21.1897,21.2541,110400.0
2011-08-25 12:50:00,33.01,33.03,32.91,33.01,56300.0,21.2605,21.2734,21.1961,21.2605,56300.0
2011-08-25 12:55:00,33.01,33.08,32.99,33.07,44900.0,21.2605,21.3056,21.2476,21.2992,44900.0
2011-08-25 13:00:00,33.08,33.16,33.06,33.14,57500.0,21.3056,21.3571,21.2927,21.3442,57500.0
2011-08-25 13:05:00,33.14,33.24,33.12,33.13,51400.0,21.3442,21.4086,21.3314,21.3378,51400.0
2011-08-25 13:10:00,33.12,33.2,33.1,33.14,54600.0,21.3314,21.3829,21.3185,21.3442,54600.0
2011-08-25 13:15:00,33.14,33.21,33.11,33.18,53600.0,21.3442,21.3893,21.3249,21.37,53600.0
2011-08-25 13:20:00,33.19,33.38,33.18,33.31,89400.0,21.3764,21.4988,21.37,21.4537,89400.0
2011-08-25 13:25:00,33.31,33.4,33.24,33.39,66600.0,21.4537,21.5117,21.4086,21.5053,66600.0
2011-08-25 13:30:00,33.42,33.44,33.29,33.3,86800.0,21.5246,21.5375,21.4409,21.4473,86800.0
2011-08-25 13:35:00,33.3,33.4,33.21,33.39,49100.0,21.4473,21.5117,21.3893,21.5053,49100.0
2011-08-25 13:40:00,33.4,33.45,33.35,33.36,84800.0,21.5117,21.5439,21.4795,21.4859,84800.0
2011-08-25 13:45:00,33.37,33.39,33.21,33.21,64400.0,21.4924,21.5053,21.3893,21.3893,64400.0
2011-08-25 13:50:00,33.22,33.38,33.22,33.32,107000.0,21.3958,21.4988,21.3958,21.4602,107000.0
2011-08-25 13:55:00,33.31,33.46,33.27,33.46,70900.0,21.4537,21.5503,21.428,21.5503,70900.0
2011-08-25 14:00:00,33.46,33.46,33.31,33.35,57200.0,21.5503,21.5503,21.4537,21.4795,57200.0
2011-08-25 14:05:00,33.36,33.36,33.22,33.25,49800.0,21.4859,21.4859,21.3958,21.4151,49800.0
2011-08-25 14:10:00,33.23,33.34,33.23,33.26,87200.0,21.4022,21.4731,21.4022,21.4215,87200.0
2011-08-25 14:15:00,33.26,33.46,33.25,33.45,67600.0,21.4215,21.5503,21.4151,21.5439,67600.0
2011-08-25 14:20:00,33.47,33.5,33.33,33.4,84100.0,21.5568,21.5761,21.4666,21.5117,84100.0
2011-08-25 14:25:00,33.39,33.45,33.36,33.43,99700.0,21.5053,21.5439,21.4859,21.531,99700.0
2011-08-25 14:30:00,33.43,33.44,33.38,33.38,85600.0,21.531,21.5375,21.4988,21.4988,85600.0
2011-08-25 14:35:00,33.37,33.49,33.37,33.43,59100.0,21.4924,21.5697,21.4924,21.531,59100.0
2011-08-25 14:40:00,33.43,33.48,33.39,33.41,68200.0,21.531,21.5632,21.5053,21.5181,68200.0
2011-08-25 14:45:00,33.41,33.48,33.38,33.39,102300.0,21.5181,21.5632,21.4988,21.5053,102300.0
2011-08-25 14:50:00,33.4,33.41,33.25,33.27,83200.0,21.5117,21.5181,21.4151,21.428,83200.0
2011-08-25 14:55:00,33.27,33.27,33.15,33.17,70900.0,21.428,21.428,21.3507,21.3636,70900.0
2011-08-25 15:00:00,33.16,33.17,33.03,33.09,91600.0,21.3571,21.3636,21.2734,21.312,91600.0
2011-08-25 15:05:00,33.09,33.17,33.08,33.15,54500.0,21.312,21.3636,21.3056,21.3507,54500.0
2011-08-25 15:10:00,33.14,33.2,33.08,33.16,61300.0,21.3442,21.3829,21.3056,21.3571,61300.0
2011-08-25 15:15:00,33.15,33.28,33.11,33.27,77500.0,21.3507,21.4344,21.3249,21.428,77500.0
2011-08-25 15:20:00,33.28,33.41,33.28,33.36,103200.0,21.4344,21.5181,21.4344,21.4859,103200.0
2011-08-25 15:25:00,33.34,33.34,33.2,33.21,99700.0,21.4731,21.4731,21.3829,21.3893,99700.0
2011-08-25 15:30:00,33.2,33.26,33.11,33.13,123800.0,21.3829,21.4215,21.3249,21.3378,123800.0
2011-08-25 15:35:00,33.13,33.15,33.02,33.04,87800.0,21.3378,21.3507,21.267,21.2798,87800.0
2011-08-25 15:40:00,33.03,33.04,32.92,32.94,107500.0,21.2734,21.2798,21.2025,21.2154,107500.0
2011-08-25 15:45:00,32.93,33.09,32.89,33.01,148100.0,21.209,21.312,21.1832,21.2605,148100.0
2011-08-25 15:50:00,33.02,33.04,32.91,33.0,207300.0,21.267,21.2798,21.1961,21.2541,207300.0
2011-08-25 15:55:00,33.0,33.08,32.99,33.03,271800.0,21.2541,21.3056,21.2476,21.2734,271800.0
2011-08-26 09:30:00,32.59,32.69,32.5,32.66,37500.0,20.99,21.0544,20.932,21.0351,37500.0
2011-08-26 09:35:00,32.7,32.86,32.67,32.71,29900.0,21.0609,21.1639,21.0415,21.0673,29900.0
2011-08-26 09:40:00,32.66,32.83,32.6,32.76,26000.0,21.0351,21.1446,20.9964,21.0995,26000.0
2011-08-26 09:45:00,32.73,32.73,32.52,32.68,42300.0,21.0802,21.0802,20.9449,21.048,42300.0
2011-08-26 09:50:00,32.69,32.78,32.5,32.52,61100.0,21.0544,21.1124,20.932,20.9449,61100.0
2011-08-26 09:55:00,32.53,32.63,32.46,32.57,53600.0,20.9514,21.0158,20.9063,20.9771,53600.0
2011-08-26 10:00:00,32.58,32.64,32.15,32.23,115300.0,20.9836,21.0222,20.7066,20.7581,115300.0
2011-08-26 10:05:00,32.21,32.3,32.12,32.23,193900.0,20.7453,20.8032,20.6873,20.7581,193900.0
2011-08-26 10:10:00,32.22,32.36,32.11,32.31,37600.0,20.7517,20.8419,20.6809,20.8097,37600.0
2011-08-26 10:15:00,32.31,32.73,32.3,32.73,107800.0,20.8097,21.0802,20.8032,21.0802,107800.0
2011-08-26 10:20:00,32.72,33.08,32.69,33.04,90000.0,21.0737,21.3056,21.0544,21.2798,90000.0
2011-08-26 10:25:00,33.07,33.38,33.05,33.34,209700.0,21.2992,21.4988,21.2863,21.4731,209700.0
2011-08-26 10:30:00,33.33,33.42,32.99,33.03,66800.0,21.4666,21.5246,21.2476,21.2734,66800.0
2011-08-26 10:35:00,33.01,33.2,32.96,33.11,74800.0,21.2605,21.3829,21.2283,21.3249,74800.0
2011-08-26 10:40:00,33.12,33.41,33.04,33.39,65000.0,21.3314,21.5181,21.2798,21.5053,65000.0
2011-08-26 10:45:00,33.41,33.73,33.34,33.59,116700.0,21.5181,21.7242,21.4731,21.6341,116700.0
2011-08-26 10:50:00,33.57,33.68,33.47,33.62,150400.0,21.6212,21.692,21.5568,21.6534,150400.0
2011-08-26 10:55:00,33.6,33.65,33.34,33.35,76200.0,21.6405,21.6727,21.4731,21.4795,76200.0
2011-08-26 11:00:00,33.33,33.57,33.24,33.5,88400.0,21.4666,21.6212,21.4086,21.5761,88400.0
2011-08-26 11:05:00,33.5,33.62,33.45,33.6,42500.0,21.5761,21.6534,21.5439,21.6405,42500.0
2011-08-26 11:10:00,33.58,33.86,33.53,33.78,47900.0,21.6276,21.808,21.5954,21.7564,47900.0
2011-08-26 11:15:00,33.78,33.92,33.74,33.87,127000.0,21.7564,21.8466,21.7307,21.8144,127000.0
2011-08-26 11:20:00,33.88,33.88,33.71,33.73,59300.0,21.8208,21.8208,21.7114,21.7242,59300.0
2011-08-26 11:25:00,33.74,33.74,33.56,33.61,99700.0,21.7307,21.7307,21.6147,21.647,99700.0
2011-08-26 11:30:00,33.6,33.71,33.58,33.71,37300.0,21.6405,21.7114,21.6276,21.7114,37300.0
2011-08-26 11:35:00,33.7,33.8,33.66,33.66,35400.0,21.7049,21.7693,21.6792,21.6792,35400.0
2011-08-26 11:40:00,33.66,33.66,33.52,33.53,47000.0,21.6792,21.6792,21.589,21.5954,47000.0
2011-08-26 11:45:00,33.55,33.68,33.54,33.59,45200.0,21.6083,21.692,21.6019,21.6341,45200.0
2011-08-26 11:50:00,33.59,33.67,33.53,33.65,35800.0,21.6341,21.6856,21.5954,21.6727,35800.0
2011-08-26 11:55:00,33.68,33.79,33.68,33.72,26600.0,21.692,21.7629,21.692,21.7178,26600.0
2011-08-26 12:00:00,33.72,33.99,33.72,33.98,53300.0,21.7178,21.8917,21.7178,21.8853,53300.0
2011-08-26 12:05:00,33.98,34.15,33.96,34.14,108100.0,21.8853,21.9947,21.8724,21.9883,108100.0
2011-08-26 12:10:00,34.14,34.23,34.07,34.09,56300.0,21.9883,22.0463,21.9432,21.9561,56300.0
2011-08-26 12:15:00,34.09,34.11,33.98,34.02,65800.0,21.9561,21.969,21.8853,21.911,65800.0
2011-08-26 12:20:00,34.02,34.14,33.99,34.09,38200.0,21.911,21.9883,21.8917,21.9561,38200.0
2011-08-26 12:25:00,34.1,34.26,34.06,34.25,60600.0,21.9625,22.0656,21.9368,22.0592,60600.0
2011-08-26 12:30:00,34.26,34.26,34.08,34.11,38700.0,22.0656,22.0656,21.9497,21.969,38700.0
2011-08-26 12:35:00,34.12,34.13,34.03,34.09,34200.0,21.9754,21.9819,21.9175,21.9561,34200.0
2011-08-26 12:40:00,34.09,34.16,34.04,34.05,34200.0,21.9561,22.0012,21.9239,21.9303,34200.0
2011-08-26 12:45:00,34.04,34.08,33.97,33.97,65400.0,21.9239,21.9497,21.8788,21.8788,65400.0
2011-08-26 12:50:00,33.98,34.1,33.97,34.03,35300.0,21.8853,21.9625,21.8788,21.9175,35300.0
2011-08-26 12:55:00,34.04,34.11,34.03,34.11,30500.0,21.9239,21.969,21.9175,21.969,30500.0
2011-08-26 13:00:00,34.11,34.11,33.95,34.0,27900.0,21.969,21.969,21.8659,21.8981,27900.0
2011-08-26 13:05:00,33.98,34.12,33.98,34.07,36800.0,21.8853,21.9754,21.8853,21.9432,36800.0
2011-08-26 13:10:00,34.07,34.17,34.06,34.15,38100.0,21.9432,22.0076,21.9368,21.9947,38100.0
2011-08-26 13:15:00,34.15,34.18,34.09,34.12,38300.0,21.9947,22.0141,21.9561,21.9754,38300.0
2011-08-26 13:20:00,34.11,34.18,34.08,34.15,22600.0,21.969,22.0141,21.9497,21.9947,22600.0
2011-08-26 13:25:00,34.15,34.26,34.13,34.24,31000.0,21.9947,22.0656,21.9819,22.0527,31000.0
2011-08-26 13:30:00,34.25,34.3,34.24,34.29,21300.0,22.0592,22.0914,22.0527,22.0849,21300.0
2011-08-26 13:35:00,34.27,34.33,34.24,34.27,30800.0,22.072,22.1107,22.0527,22.072,30800.0
2011-08-26 13:40:00,34.27,34.39,34.26,34.36,53800.0,22.072,22.1493,22.0656,22.13,53800.0
2011-08-26 13:45:00,34.36,34.45,34.34,34.41,44000.0,22.13,22.188,22.1171,22.1622,44000.0
2011-08-26 13:50:00,34.42,34.47,34.41,34.47,127300.0,22.1686,22.2008,22.1622,22.2008,127300.0
2011-08-26 13:55:00,34.48,34.61,34.48,34.59,88700.0,22.2073,22.291,22.2073,22.2781,88700.0
2011-08-26 14:00:00,34.58,34.65,34.56,34.6,92300.0,22.2717,22.3168,22.2588,22.2846,92300.0
2011-08-26 14:05:00,34.6,34.6,34.53,34.57,148300.0,22.2846,22.2846,22.2395,22.2653,148300.0
2011-08-26 14:10:00,34.56,34.56,34.53,34.54,93500.0,22.2588,22.2588,22.2395,22.2459,93500.0
2011-08-26 14:15:00,34.54,34.59,34.52,34.58,122200.0,22.2459,22.2781,22.233,22.2717,122200.0
2011-08-26 14:20:00,34.59,34.61,34.57,34.59,76800.0,22.2781,22.291,22.2653,22.2781,76800.0
2011-08-26 14:25:00,34.59,34.61,34.49,34.61,214700.0,22.2781,22.291,22.2137,22.291,214700.0
2011-08-26 14:30:00,34.6,34.72,34.6,34.71,142600.0,22.2846,22.3619,22.2846,22.3554,142600.0
2011-08-26 14:35:00,34.7,34.77,34.63,34.69,158800.0,22.349,22.3941,22.3039,22.3425,158800.0
2011-08-26 14:40:00,34.68,34.77,34.66,34.73,69300.0,22.3361,22.3941,22.3232,22.3683,69300.0
2011-08-26 14:45:00,34.74,34.89,34.74,34.87,118200.0,22.3747,22.4714,22.3747,22.4585,118200.0
2011-08-26 14:50:00,34.85,34.91,34.84,34.85,95500.0,22.4456,22.4842,22.4391,22.4456,95500.0
2011-08-26 14:55:00,34.85,34.85,34.75,34.8,78000.0,22.4456,22.4456,22.3812,22.4134,78000.0
2011-08-26 15:00:00,34.79,34.8,34.68,34.72,139600.0,22.4069,22.4134,22.3361,22.3619,139600.0
2011-08-26 15:05:00,34.71,34.74,34.66,34.74,162100.0,22.3554,22.3747,22.3232,22.3747,162100.0
2011-08-26 15:10:00,34.74,34.8,34.69,34.8,106400.0,22.3747,22.4134,22.3425,22.4134,106400.0
2011-08-26 15:15:00,34.8,34.81,34.69,34.71,243900.0,22.4134,22.4198,22.3425,22.3554,243900.0
2011-08-26 15:20:00,34.71,34.73,34.68,34.69,107200.0,22.3554,22.3683,22.3361,22.3425,107200.0
2011-08-26 15:25:00,34.69,34.79,34.66,34.79,102500.0,22.3425,22.4069,22.3232,22.4069,102500.0
2011-08-26 15:30:00,34.79,34.82,34.68,34.75,189400.0,22.4069,22.4263,22.3361,22.3812,189400.0
2011-08-26 15:35:00,34.74,34.79,34.69,34.76,137600.0,22.3747,22.4069,22.3425,22.3876,137600.0
2011-08-26 15:40:00,34.75,34.83,34.75,34.8,147900.0,22.3812,22.4327,22.3812,22.4134,147900.0
2011-08-26 15:45:00,34.81,34.95,34.77,34.9,264900.0,22.4198,22.51,22.3941,22.4778,264900.0
2011-08-26 15:50:00,34.9,34.9,34.79,34.82,340600.0,22.4778,22.4778,22.4069,22.4263,340600.0
2011-08-26 15:55:00,34.82,34.87,34.77,34.84,396700.0,22.4263,22.4585,22.3941,22.4391,396700.0
2011-08-29 09:30:00,35.44,35.89,35.25,35.89,86700.0,22.8256,23.1154,22.7032,23.1154,86700.0
2011-08-29 09:35:00,35.89,36.08,35.8,35.84,55300.0,23.1154,23.2378,23.0574,23.0832,55300.0
2011-08-29 09:40:00,35.86,35.86,35.54,35.77,43000.0,23.0961,23.0961,22.89,23.0381,43000.0
2011-08-29 09:45:00,35.75,35.87,35.67,35.85,84600.0,23.0252,23.1025,22.9737,23.0897,84600.0
2011-08-29 09:50:00,35.85,35.98,35.85,35.93,116200.0,23.0897,23.1734,23.0897,23.1412,116200.0
2011-08-29 09:55:00,35.94,35.99,35.8,35.95,97900.0,23.1476,23.1798,23.0574,23.1541,97900.0
2011-08-29 10:00:00,35.94,36.08,35.91,35.92,168500.0,23.1476,23.2378,23.1283,23.1347,168500.0
2011-08-29 10:05:00,35.92,36.03,35.79,36.03,73600.0,23.1347,23.2056,23.051,23.2056,73600.0
2011-08-29 10:10:00,36.03,36.26,36.0,36.24,115800.0,23.2056,23.3537,23.1863,23.3408,115800.0
2011-08-29 10:15:00,36.24,36.28,36.19,36.26,82900.0,23.3408,23.3666,23.3086,23.3537,82900.0
2011-08-29 10:20:00,36.26,36.32,36.18,36.22,85500.0,23.3537,23.3924,23.3022,23.328,85500.0
2011-08-29 10:25:00,36.21,36.32,36.09,36.09,140700.0,23.3215,23.3924,23.2442,23.2442,140700.0
2011-08-29 10:30:00,36.09,36.27,36.05,36.26,130400.0,23.2442,23.3602,23.2185,23.3537,130400.0
2011-08-29 10:35:00,36.25,36.41,36.23,36.41,103900.0,23.3473,23.4503,23.3344,23.4503,103900.0
2011-08-29 10:40:00,36.41,36.49,36.4,36.44,188100.0,23.4503,23.5019,23.4439,23.4696,188100.0
2011-08-29 10:45:00,36.45,36.5,36.39,36.41,133100.0,23.4761,23.5083,23.4374,23.4503,133100.0
2011-08-29 10:50:00,36.42,36.43,36.34,36.34,70000.0,23.4568,23.4632,23.4052,23.4052,70000.0
2011-08-29 10:55:00,36.34,36.38,36.19,36.33,83300.0,23.4052,23.431,23.3086,23.3988,83300.0
2011-08-29 11:00:00,36.32,36.43,36.24,36.41,262700.0,23.3924,23.4632,23.3408,23.4503,262700.0
2011-08-29 11:05:00,36.42,36.55,36.33,36.48,185500.0,23.4568,23.5405,23.3988,23.4954,185500.0
2011-08-29 11:10:00,36.48,36.61,36.48,36.57,174800.0,23.4954,23.5791,23.4954,23.5534,174800.0
2011-08-29 11:15:00,36.59,36.63,36.53,36.59,56400.0,23.5663,23.592,23.5276,23.5663,56400.0
2011-08-29 11:20:00,36.59,36.62,36.55,36.58,77900.0,23.5663,23.5856,23.5405,23.5598,77900.0
2011-08-29 11:25:00,36.57,36.61,36.56,36.58,68500.0,23.5534,23.5791,23.5469,23.5598,68500.0
2011-08-29 11:30:00,36.59,36.59,36.52,36.58,119300.0,23.5663,23.5663,23.5212,23.5598,119300.0
2011-08-29 11:35:00,36.56,36.65,36.55,36.59,78800.0,23.5469,23.6049,23.5405,23.5663,78800.0
2011-08-29 11:40:00,36.6,36.6,36.55,36.58,146500.0,23.5727,23.5727,23.5405,23.5598,146500.0
2011-08-29 11:45:00,36.56,36.63,36.56,36.61,59900.0,23.5469,23.592,23.5469,23.5791,59900.0
2011-08-29 11:50:00,36.61,36.62,36.57,36.6,41900.0,23.5791,23.5856,23.5534,23.5727,41900.0
2011-08-29 11:55:00,36.59,36.63,36.58,36.59,48600.0,23.5663,23.592,23.5598,23.5663,48600.0
2011-08-29 12:00:00,36.59,36.68,36.59,36.67,61300.0,23.5663,23.6242,23.5663,23.6178,61300.0
2011-08-29 12:05:00,36.67,36.73,36.67,36.7,50600.0,23.6178,23.6564,23.6178,23.6371,50600.0
2011-08-29 12:10:00,36.71,36.71,36.69,36.7,37400.0,23.6435,23.6435,23.6307,23.6371,37400.0
2011-08-29 12:15:00,36.71,36.71,36.64,36.68,52600.0,23.6435,23.6435,23.5985,23.6242,52600.0
2011-08-29 12:20:00,36.68,36.7,36.63,36.67,44200.0,23.6242,23.6371,23.592,23.6178,44200.0
2011-08-29 12:25:00,36.67,36.68,36.63,36.65,33200.0,23.6178,23.6242,23.592,23.6049,33200.0
2011-08-29 12:30:00,36.65,36.66,36.59,36.61,70000.0,23.6049,23.6113,23.5663,23.5791,70000.0
2011-08-29 12:35:00,36.62,36.73,36.61,36.72,90000.0,23.5856,23.6564,23.5791,23.65,90000.0
2011-08-29 12:40:00,36.72,36.77,36.69,36.77,57300.0,23.65,23.6822,23.6307,23.6822,57300.0
2011-08-29 12:45:00,36.77,36.78,36.68,36.76,67900.0,23.6822,23.6886,23.6242,23.6757,67900.0
2011-08-29 12:50:00,36.76,36.85,36.76,36.83,112500.0,23.6757,23.7337,23.6757,23.7208,112500.0
2011-08-29 12:55:00,36.84,36.86,36.8,36.83,51400.0,23.7273,23.7402,23.7015,23.7208,51400.0
2011-08-29 13:00:00,36.84,36.85,36.82,36.84,69700.0,23.7273,23.7337,23.7144,23.7273,69700.0
2011-08-29 13:05:00,36.83,36.84,36.8,36.83,60400.0,23.7208,23.7273,23.7015,23.7208,60400.0
2011-08-29 13:10:00,36.83,36.84,36.8,36.81,23700.0,23.7208,23.7273,23.7015,23.708,23700.0
2011-08-29 13:15:00,36.8,36.81,36.78,36.78,77300.0,23.7015,23.708,23.6886,23.6886,77300.0
2011-08-29 13:20:00,36.79,36.81,36.78,36.79,62200.0,23.6951,23.708,23.6886,23.6951,62200.0
2011-08-29 13:25:00,36.8,36.8,36.76,36.76,267200.0,23.7015,23.7015,23.6757,23.6757,267200.0
2011-08-29 13:30:00,36.76,36.77,36.62,36.65,111600.0,23.6757,23.6822,23.5856,23.6049,111600.0
2011-08-29 13:35:00,36.65,36.66,36.63,36.63,31800.0,23.6049,23.6113,23.592,23.592,31800.0
2011-08-29 13:40:00,36.63,36.64,36.56,36.61,95700.0,23.592,23.5985,23.5469,23.5791,95700.0
2011-08-29 13:45:00,36.61,36.61,36.49,36.49,57400.0,23.5791,23.5791,23.5019,23.5019,57400.0
2011-08-29 13:50:00,36.49,36.55,36.48,36.5,42800.0,23.5019,23.5405,23.4954,23.5083,42800.0
2011-08-29 13:55:00,36.51,36.52,36.43,36.45,76400.0,23.5147,23.5212,23.4632,23.4761,76400.0
2011-08-29 14:00:00,36.45,36.54,36.44,36.54,52500.0,23.4761,23.5341,23.4696,23.5341,52500.0
2011-08-29 14:05:00,36.55,36.55,36.49,36.52,50200.0,23.5405,23.5405,23.5019,23.5212,50200.0
2011-08-29 14:10:00,36.51,36.54,36.49,36.5,66300.0,23.5147,23.5341,23.5019,23.5083,66300.0
2011-08-29 14:15:00,36.5,36.53,36.43,36.45,59400.0,23.5083,23.5276,23.4632,23.4761,59400.0
2011-08-29 14:20:00,36.44,36.47,36.44,36.45,34300.0,23.4696,23.489,23.4696,23.4761,34300.0
2011-08-29 14:25:00,36.45,36.48,36.43,36.43,65400.0,23.4761,23.4954,23.4632,23.4632,65400.0
2011-08-29 14:30:00,36.44,36.51,36.42,36.5,77300.0,23.4696,23.5147,23.4568,23.5083,77300.0
2011-08-29 14:35:00,36.5,36.5,36.43,36.45,91100.0,23.5083,23.5083,23.4632,23.4761,91100.0
2011-08-29 14:40:00,36.46,36.47,36.34,36.35,142400.0,23.4825,23.489,23.4052,23.4117,142400.0
2011-08-29 14:45:00,36.35,36.36,36.25,36.25,271000.0,23.4117,23.4181,23.3473,23.3473,271000.0
2011-08-29 14:50:00,36.25,36.4,36.24,36.32,109000.0,23.3473,23.4439,23.3408,23.3924,109000.0
2011-08-29 14:55:00,36.31,36.32,36.21,36.28,61400.0,23.3859,23.3924,23.3215,23.3666,61400.0
2011-08-29 15:00:00,36.27,36.37,36.27,36.37,62700.0,23.3602,23.4246,23.3602,23.4246,62700.0
2011-08-29 15:05:00,36.37,36.4,36.34,36.37,59400.0,23.4246,23.4439,23.4052,23.4246,59400.0
2011-08-29 15:10:00,36.37,36.44,36.37,36.44,48200.0,23.4246,23.4696,23.4246,23.4696,48200.0
2011-08-29 15:15:00,36.44,36.51,36.43,36.45,64200.0,23.4696,23.5147,23.4632,23.4761,64200.0
2011-08-29 15:20:00,36.43,36.53,36.42,36.51,50900.0,23.4632,23.5276,23.4568,23.5147,50900.0
2011-08-29 15:25:00,36.49,36.5,36.46,36.5,66400.0,23.5019,23.5083,23.4825,23.5083,66400.0
2011-08-29 15:30:00,36.5,36.59,36.47,36.59,103900.0,23.5083,23.5663,23.489,23.5663,103900.0
2011-08-29 15:35:00,36.58,36.65,36.56,36.63,189700.0,23.5598,23.6049,23.5469,23.592,189700.0
2011-08-29 15:40:00,36.63,36.74,36.63,36.73,184800.0,23.592,23.6629,23.592,23.6564,184800.0
2011-08-29 15:45:00,36.73,36.73,36.63,36.64,152000.0,23.6564,23.6564,23.592,23.5985,152000.0
2011-08-29 15:50:00,36.65,36.73,36.61,36.72,351200.0,23.6049,23.6564,23.5791,23.65,351200.0
2011-08-29 15:55:00,36.71,36.75,36.71,36.74,207200.0,23.6435,23.6693,23.6435,23.6629,207200.0
2011-08-30 09:30:00,36.48,36.53,36.34,36.48,38800.0,23.4954,23.5276,23.4052,23.4954,38800.0
2011-08-30 09:35:00,36.45,36.52,36.41,36.42,15200.0,23.4761,23.5212,23.4503,23.4568,15200.0
2011-08-30 09:40:00,36.4,36.54,36.37,36.54,19100.0,23.4439,23.5341,23.4246,23.5341,19100.0
2011-08-30 09:45:00,36.55,36.64,36.54,36.58,25100.0,23.5405,23.5985,23.5341,23.5598,25100.0
2011-08-30 09:50:00,36.57,36.58,36.44,36.44,34400.0,23.5534,23.5598,23.4696,23.4696,34400.0
2011-08-30 09:55:00,36.43,36.46,36.29,36.32,36500.0,23.4632,23.4825,23.373,23.3924,36500.0
2011-08-30 10:00:00,36.33,36.34,35.9,35.9,110000.0,23.3988,23.4052,23.1219,23.1219,110000.0
2011-08-30 10:05:00,35.9,36.09,35.88,36.09,62700.0,23.1219,23.2442,23.109,23.2442,62700.0
2011-08-30 10:10:00,36.1,36.18,36.01,36.17,35700.0,23.2507,23.3022,23.1927,23.2958,35700.0
2011-08-30 10:15:00,36.18,36.24,36.01,36.01,51800.0,23.3022,23.3408,23.1927,23.1927,51800.0
2011-08-30 10:20:00,36.0,36.01,35.9,35.96,47300.0,23.1863,23.1927,23.1219,23.1605,47300.0
2011-08-30 10:25:00,35.96,36.25,35.95,36.23,34100.0,23.1605,23.3473,23.1541,23.3344,34100.0
2011-08-30 10:30:00,36.23,36.42,36.21,36.37,43800.0,23.3344,23.4568,23.3215,23.4246,43800.0
2011-08-30 10:35:00,36.37,36.39,36.28,36.34,38600.0,23.4246,23.4374,23.3666,23.4052,38600.0
2011-08-30 10:40:00,36.34,36.34,36.13,36.16,29300.0,23.4052,23.4052,23.27,23.2893,29300.0
2011-08-30 10:45:00,36.15,36.24,35.96,35.99,49900.0,23.2829,23.3408,23.1605,23.1798,49900.0
2011-08-30 10:50:00,35.98,36.04,35.91,35.95,47500.0,23.1734,23.212,23.1283,23.1541,47500.0
2011-08-30 10:55:00,35.95,36.13,35.94,35.99,57200.0,23.1541,23.27,23.1476,23.1798,57200.0
2011-08-30 11:00:00,35.99,36.12,35.92,36.11,49700.0,23.1798,23.2635,23.1347,23.2571,49700.0
2011-08-30 11:05:00,36.11,36.27,36.1,36.25,46800.0,23.2571,23.3602,23.2507,23.3473,46800.0
2011-08-30 11:10:00,36.26,36.31,36.17,36.28,53200.0,23.3537,23.3859,23.2958,23.3666,53200.0
2011-08-30 11:15:00,36.29,36.4,36.26,36.4,211800.0,23.373,23.4439,23.3537,23.4439,211800.0
2011-08-30 11:20:00,36.4,36.46,36.34,36.45,92700.0,23.4439,23.4825,23.4052,23.4761,92700.0
2011-08-30 11:25:00,36.45,36.7,36.41,36.59,117300.0,23.4761,23.6371,23.4503,23.5663,117300.0
2011-08-30 11:30:00,36.58,36.66,36.55,36.62,64200.0,23.5598,23.6113,23.5405,23.5856,64200.0
2011-08-30 11:35:00,36.61,36.99,36.59,36.96,110800.0,23.5791,23.8239,23.5663,23.8046,110800.0
2011-08-30 11:40:00,36.95,37.04,36.94,37.03,76200.0,23.7981,23.8561,23.7917,23.8496,76200.0
2011-08-30 11:45:00,37.03,37.08,37.0,37.04,109500.0,23.8496,23.8818,23.8303,23.8561,109500.0
2011-08-30 11:50:00,37.03,37.07,36.94,37.01,45600.0,23.8496,23.8754,23.7917,23.8368,45600.0
2011-08-30 11:55:00,37.0,37.05,36.91,36.94,23200.0,23.8303,23.8625,23.7724,23.7917,23200.0
2011-08-30 12:00:00,36.94,36.94,36.77,36.77,42500.0,23.7917,23.7917,23.6822,23.6822,42500.0
2011-08-30 12:05:00,36.77,36.89,36.76,36.83,77700.0,23.6822,23.7595,23.6757,23.7208,77700.0
2011-08-30 12:10:00,36.82,36.92,36.82,36.88,63700.0,23.7144,23.7788,23.7144,23.753,63700.0
2011-08-30 12:15:00,36.89,36.89,36.74,36.87,36700.0,23.7595,23.7595,23.6629,23.7466,36700.0
2011-08-30 12:20:00,36.85,36.9,36.85,36.88,50200.0,23.7337,23.7659,23.7337,23.753,50200.0
2011-08-30 12:25:00,36.9,36.92,36.86,36.89,73000.0,23.7659,23.7788,23.7402,23.7595,73000.0
2011-08-30 12:30:00,36.89,36.89,36.76,36.76,61200.0,23.7595,23.7595,23.6757,23.6757,61200.0
2011-08-30 12:35:00,36.76,36.76,36.66,36.66,16700.0,23.6757,23.6757,23.6113,23.6113,16700.0
2011-08-30 12:40:00,36.66,36.67,36.52,36.53,31700.0,23.6113,23.6178,23.5212,23.5276,31700.0
2011-08-30 12:45:00,36.53,36.57,36.47,36.55,36300.0,23.5276,23.5534,23.489,23.5405,36300.0
2011-08-30 12:50:00,36.55,36.55,36.4,36.45,54600.0,23.5405,23.5405,23.4439,23.4761,54600.0
2011-08-30 12:55:00,36.43,36.43,36.34,36.4,30800.0,23.4632,23.4632,23.4052,23.4439,30800.0
2011-08-30 13:00:00,36.4,36.42,36.29,36.31,19100.0,23.4439,23.4568,23.373,23.3859,19100.0
2011-08-30 13:05:00,36.3,36.41,36.28,36.38,21100.0,23.3795,23.4503,23.3666,23.431,21100.0
2011-08-30 13:10:00,36.38,36.49,36.34,36.48,18800.0,23.431,23.5019,23.4052,23.4954,18800.0
2011-08-30 13:15:00,36.48,36.5,36.4,36.47,18800.0,23.4954,23.5083,23.4439,23.489,18800.0
2011-08-30 13:20:00,36.47,36.55,36.46,36.55,15800.0,23.489,23.5405,23.4825,23.5405,15800.0
2011-08-30 13:25:00,36.54,36.55,36.41,36.43,20400.0,23.5341,23.5405,23.4503,23.4632,20400.0
2011-08-30 13:30:00,36.43,36.43,36.23,36.27,36100.0,23.4632,23.4632,23.3344,23.3602,36100.0
2011-08-30 13:35:00,36.25,36.29,36.23,36.26,10400.0,23.3473,23.373,23.3344,23.3537,10400.0
2011-08-30 13:40:00,36.26,36.35,36.26,36.32,16300.0,23.3537,23.4117,23.3537,23.3924,16300.0
2011-08-30 13:45:00,36.32,36.42,36.27,36.38,39600.0,23.3924,23.4568,23.3602,23.431,39600.0
2011-08-30 13:50:00,36.37,36.38,36.26,36.33,21700.0,23.4246,23.431,23.3537,23.3988,21700.0
2011-08-30 13:55:00,36.33,36.4,36.31,36.31,25700.0,23.3988,23.4439,23.3859,23.3859,25700.0
2011-08-30 14:00:00,36.32,36.47,36.27,36.29,54500.0,23.3924,23.489,23.3602,23.373,54500.0
2011-08-30 14:05:00,36.3,36.37,36.24,36.37,28800.0,23.3795,23.4246,23.3408,23.4246,28800.0
2011-08-30 14:10:00,36.39,36.56,36.3,36.56,44000.0,23.4374,23.5469,23.3795,23.5469,44000.0
2011-08-30 14:15:00,36.56,36.6,36.51,36.52,31600.0,23.5469,23.5727,23.5147,23.5212,31600.0
2011-08-30 14:20:00,36.51,36.57,36.48,36.54,30700.0,23.5147,23.5534,23.4954,23.5341,30700.0
2011-08-30 14:25:00,36.53,36.65,36.51,36.65,36800.0,23.5276,23.6049,23.5147,23.6049,36800.0
2011-08-30 14:30:00,36.65,36.69,36.58,36.64,51500.0,23.6049,23.6307,23.5598,23.5985,51500.0
2011-08-30 14:35:00,36.65,36.66,36.56,36.61,33500.0,23.6049,23.6113,23.5469,23.5791,33500.0
2011-08-30 14:40:00,36.62,36.68,36.59,36.68,32200.0,23.5856,23.6242,23.5663,23.6242,32200.0
2011-08-30 14:45:00,36.68,36.68,36.59,36.61,31400.0,23.6242,23.6242,23.5663,23.5791,31400.0
2011-08-30 14:50:00,36.6,36.68,36.52,36.55,29800.0,23.5727,23.6242,23.5212,23.5405,29800.0
2011-08-30 14:55:00,36.54,36.7,36.49,36.69,39100.0,23.5341,23.6371,23.5019,23.6307,39100.0
2011-08-30 15:00:00,36.68,36.68,36.57,36.61,35800.0,23.6242,23.6242,23.5534,23.5791,35800.0
2011-08-30 15:05:00,36.61,36.68,36.59,36.66,26600.0,23.5791,23.6242,23.5663,23.6113,26600.0
2011-08-30 15:10:00,36.66,36.66,36.58,36.61,19900.0,23.6113,23.6113,23.5598,23.5791,19900.0
2011-08-30 15:15:00,36.61,36.63,36.58,36.63,26700.0,23.5791,23.592,23.5598,23.592,26700.0
2011-08-30 15:20:00,36.64,36.64,36.57,36.61,24000.0,23.5985,23.5985,23.5534,23.5791,24000.0
2011-08-30 15:25:00,36.62,36.69,36.58,36.69,47500.0,23.5856,23.6307,23.5598,23.6307,47500.0
2011-08-30 15:30:00,36.7,36.85,36.68,36.85,49800.0,23.6371,23.7337,23.6242,23.7337,49800.0
2011-08-30 15:35:00,36.86,36.91,36.84,36.89,42200.0,23.7402,23.7724,23.7273,23.7595,42200.0
2011-08-30 15:40:00,36.9,36.95,36.85,36.92,59200.0,23.7659,23.7981,23.7337,23.7788,59200.0
2011-08-30 15:45:00,36.91,36.91,36.79,36.84,67300.0,23.7724,23.7724,23.6951,23.7273,67300.0
2011-08-30 15:50:00,36.84,36.85,36.71,36.74,98000.0,23.7273,23.7337,23.6435,23.6629,98000.0
2011-08-30 15:55:00,36.74,36.74,36.6,36.63,150300.0,23.6629,23.6629,23.5727,23.592,150300.0
2011-08-31 09:30:00,36.76,37.37,36.74,37.15,60500.0,23.6757,24.0686,23.6629,23.9269,60500.0
2011-08-31 09:35:00,37.16,37.25,36.9,36.92,22000.0,23.9334,23.9913,23.7659,23.7788,22000.0
2011-08-31 09:40:00,36.92,37.31,36.83,37.29,46200.0,23.7788,24.03,23.7208,24.0171,46200.0
2011-08-31 09:45:00,37.25,37.34,37.1,37.33,44900.0,23.9913,24.0493,23.8947,24.0429,44900.0
2011-08-31 09:50:00,37.32,37.58,37.3,37.56,61800.0,24.0364,24.2039,24.0235,24.191,61800.0
2011-08-31 09:55:00,37.55,37.6,37.46,37.55,100300.0,24.1846,24.2168,24.1266,24.1846,100300.0
2011-08-31 10:00:00,37.55,37.64,37.5,37.57,120400.0,24.1846,24.2425,24.1524,24.1974,120400.0
2011-08-31 10:05:00,37.55,37.63,37.43,37.49,59400.0,24.1846,24.2361,24.1073,24.1459,59400.0
2011-08-31 10:10:00,37.49,37.59,37.42,37.54,68000.0,24.1459,24.2103,24.1008,24.1781,68000.0
2011-08-31 10:15:00,37.55,37.64,37.47,37.52,84000.0,24.1846,24.2425,24.133,24.1652,84000.0
2011-08-31 10:20:00,37.52,37.63,37.47,37.55,84100.0,24.1652,24.2361,24.133,24.1846,84100.0
2011-08-31 10:25:00,37.54,37.73,37.54,37.68,62800.0,24.1781,24.3005,24.1781,24.2683,62800.0
2011-08-31 10:30:00,37.69,37.8,37.67,37.75,49300.0,24.2747,24.3456,24.2618,24.3134,49300.0
2011-08-31 10:35:00,37.73,37.9,37.73,37.9,82300.0,24.3005,24.41,24.3005,24.41,82300.0
2011-08-31 10:40:00,37.9,38.01,37.84,38.0,169000.0,24.41,24.4808,24.3713,24.4744,169000.0
2011-08-31 10:45:00,38.0,38.06,37.85,37.85,70900.0,24.4744,24.513,24.3778,24.3778,70900.0
2011-08-31 10:50:00,37.86,37.89,37.63,37.63,160400.0,24.3842,24.4035,24.2361,24.2361,160400.0
2011-08-31 10:55:00,37.64,37.67,37.48,37.5,89900.0,24.2425,24.2618,24.1395,24.1524,89900.0
2011-08-31 11:00:00,37.5,37.52,37.31,37.38,40400.0,24.1524,24.1652,24.03,24.0751,40400.0
2011-08-31 11:05:00,37.38,37.49,37.26,37.46,33200.0,24.0751,24.1459,23.9978,24.1266,33200.0
2011-08-31 11:10:00,37.46,37.57,37.45,37.51,25300.0,24.1266,24.1974,24.1202,24.1588,25300.0
2011-08-31 11:15:00,37.51,37.51,37.35,37.38,79800.0,24.1588,24.1588,24.0557,24.0751,79800.0
2011-08-31 11:20:00,37.4,37.4,37.17,37.22,59000.0,24.0879,24.0879,23.9398,23.972,59000.0
2011-08-31 11:25:00,37.21,37.3,37.12,37.27,26500.0,23.9656,24.0235,23.9076,24.0042,26500.0
2011-08-31 11:30:00,37.27,37.3,37.16,37.27,55100.0,24.0042,24.0235,23.9334,24.0042,55100.0
2011-08-31 11:35:00,37.27,37.34,37.23,37.28,33200.0,24.0042,24.0493,23.9785,24.0107,33200.0
2011-08-31 11:40:00,37.28,37.32,37.23,37.28,21700.0,24.0107,24.0364,23.9785,24.0107,21700.0
2011-08-31 11:45:00,37.28,37.3,37.14,37.15,41500.0,24.0107,24.0235,23.9205,23.9269,41500.0
2011-08-31 11:50:00,37.17,37.23,37.15,37.2,23600.0,23.9398,23.9785,23.9269,23.9591,23600.0
2011-08-31 11:55:00,37.2,37.22,37.14,37.16,70000.0,23.9591,23.972,23.9205,23.9334,70000.0
2011-08-31 12:00:00,37.16,37.25,37.15,37.25,36000.0,23.9334,23.9913,23.9269,23.9913,36000.0
2011-08-31 12:05:00,37.27,37.28,37.18,37.18,39100.0,24.0042,24.0107,23.9463,23.9463,39100.0
2011-08-31 12:10:00,37.18,37.29,37.18,37.28,31700.0,23.9463,24.0171,23.9463,24.0107,31700.0
2011-08-31 12:15:00,37.28,37.3,37.24,37.28,58400.0,24.0107,24.0235,23.9849,24.0107,58400.0
2011-08-31 12:20:00,37.28,37.4,37.27,37.39,13300.0,24.0107,24.0879,24.0042,24.0815,13300.0
2011-08-31 12:25:00,37.39,37.45,37.39,37.39,33300.0,24.0815,24.1202,24.0815,24.0815,33300.0
2011-08-31 12:30:00,37.39,37.53,37.39,37.5,60700.0,24.0815,24.1717,24.0815,24.1524,60700.0
2011-08-31 12:35:00,37.5,37.52,37.48,37.5,19500.0,24.1524,24.1652,24.1395,24.1524,19500.0
2011-08-31 12:40:00,37.49,37.57,37.45,37.49,40400.0,24.1459,24.1974,24.1202,24.1459,40400.0
2011-08-31 12:45:00,37.49,37.49,37.37,37.38,39200.0,24.1459,24.1459,24.0686,24.0751,39200.0
2011-08-31 12:50:00,37.38,37.53,37.38,37.45,41300.0,24.0751,24.1717,24.0751,24.1202,41300.0
2011-08-31 12:55:00,37.45,37.45,37.38,37.45,27100.0,24.1202,24.1202,24.0751,24.1202,27100.0
2011-08-31 13:00:00,37.46,37.51,37.35,37.36,32400.0,24.1266,24.1588,24.0557,24.0622,32400.0
2011-08-31 13:05:00,37.35,37.36,37.26,37.27,22200.0,24.0557,24.0622,23.9978,24.0042,22200.0
2011-08-31 13:10:00,37.27,37.35,37.26,37.32,93900.0,24.0042,24.0557,23.9978,24.0364,93900.0
2011-08-31 13:15:00,37.32,37.32,37.23,37.27,12600.0,24.0364,24.0364,23.9785,24.0042,12600.0
2011-08-31 13:20:00,37.27,37.3,37.23,37.23,13700.0,24.0042,24.0235,23.9785,23.9785,13700.0
2011-08-31 13:25:00,37.24,37.26,37.18,37.25,24500.0,23.9849,23.9978,23.9463,23.9913,24500.0
2011-08-31 13:30:00,37.24,37.26,37.19,37.25,31700.0,23.9849,23.9978,23.9527,23.9913,31700.0
2011-08-31 13:35:00,37.23,37.31,37.23,37.24,17800.0,23.9785,24.03,23.9785,23.9849,17800.0
2011-08-31 13:40:00,37.24,37.28,37.18,37.2,20200.0,23.9849,24.0107,23.9463,23.9591,20200.0
2011-08-31 13:45:00,37.18,37.18,37.1,37.1,17100.0,23.9463,23.9463,23.8947,23.8947,17100.0
2011-08-31 13:50:00,37.1,37.1,37.02,37.02,15900.0,23.8947,23.8947,23.8432,23.8432,15900.0
2011-08-31 13:55:00,37.02,37.02,36.91,36.96,30700.0,23.8432,23.8432,23.7724,23.8046,30700.0
2011-08-31 14:00:00,36.98,37.0,36.87,36.89,51300.0,23.8174,23.8303,23.7466,23.7595,51300.0
2011-08-31 14:05:00,36.9,36.9,36.8,36.8,48700.0,23.7659,23.7659,23.7015,23.7015,48700.0
2011-08-31 14:10:00,36.8,36.85,36.74,36.75,32200.0,23.7015,23.7337,23.6629,23.6693,32200.0
2011-08-31 14:15:00,36.75,36.78,36.74,36.75,46300.0,23.6693,23.6886,23.6629,23.6693,46300.0
2011-08-31 14:20:00,36.76,36.87,36.73,36.87,117000.0,23.6757,23.7466,23.6564,23.7466,117000.0
2011-08-31 14:25:00,36.87,36.88,36.82,36.84,30300.0,23.7466,23.753,23.7144,23.7273,30300.0
2011-08-31 14:30:00,36.84,36.84,36.71,36.76,29000.0,23.7273,23.7273,23.6435,23.6757,29000.0
2011-08-31 14:35:00,36.75,36.78,36.6,36.73,51500.0,23.6693,23.6886,23.5727,23.6564,51500.0
2011-08-31 14:40:00,36.73,36.73,36.53,36.54,46500.0,23.6564,23.6564,23.5276,23.5341,46500.0
2011-08-31 14:45:00,36.52,36.65,36.52,36.62,39600.0,23.5212,23.6049,23.5212,23.5856,39600.0
2011-08-31 14:50:00,36.62,36.64,36.45,36.46,102800.0,23.5856,23.5985,23.4761,23.4825,102800.0
2011-08-31 14:55:00,36.45,36.6,36.45,36.59,54800.0,23.4761,23.5727,23.4761,23.5663,54800.0
2011-08-31 15:00:00,36.59,36.6,36.51,36.59,129100.0,23.5663,23.5727,23.5147,23.5663,129100.0
2011-08-31 15:05:00,36.6,36.76,36.6,36.74,66800.0,23.5727,23.6757,23.5727,23.6629,66800.0
2011-08-31 15:10:00,36.73,36.73,36.55,36.57,47300.0,23.6564,23.6564,23.5405,23.5534,47300.0
2011-08-31 15:15:00,36.57,36.58,36.45,36.51,54400.0,23.5534,23.5598,23.4761,23.5147,54400.0
2011-08-31 15:20:00,36.51,36.69,36.51,36.65,58000.0,23.5147,23.6307,23.5147,23.6049,58000.0
2011-08-31 15:25:00,36.65,36.67,36.59,36.64,67300.0,23.6049,23.6178,23.5663,23.5985,67300.0
2011-08-31 15:30:00,36.64,36.73,36.63,36.65,114900.0,23.5985,23.6564,23.592,23.6049,114900.0
2011-08-31 15:35:00,36.64,36.8,36.64,36.76,172500.0,23.5985,23.7015,23.5985,23.6757,172500.0
2011-08-31 15:40:00,36.76,36.93,36.74,36.92,172800.0,23.6757,23.7852,23.6629,23.7788,172800.0
2011-08-31 15:45:00,36.93,37.02,36.85,37.0,260900.0,23.7852,23.8432,23.7337,23.8303,260900.0
2011-08-31 15:50:00,37.0,37.01,36.88,36.89,189000.0,23.8303,23.8368,23.753,23.7595,189000.0
2011-08-31 15:55:00,36.9,36.94,36.75,36.84,281300.0,23.7659,23.7917,23.6693,23.7273,281300.0
2011-09-01 09:30:00,36.8,36.83,36.61,36.64,46000.0,23.7015,23.7208,23.5791,23.5985,46000.0
2011-09-01 09:35:00,36.65,36.87,36.64,36.72,38800.0,23.6049,23.7466,23.5985,23.65,38800.0
2011-09-01 09:40:00,36.72,36.82,36.7,36.75,42700.0,23.65,23.7144,23.6371,23.6693,42700.0
2011-09-01 09:45:00,36.75,36.78,36.52,36.52,62500.0,23.6693,23.6886,23.5212,23.5212,62500.0
2011-09-01 09:50:00,36.51,36.55,36.34,36.37,45800.0,23.5147,23.5405,23.4052,23.4246,45800.0
2011-09-01 09:55:00,36.38,36.54,36.36,36.5,47600.0,23.431,23.5341,23.4181,23.5083,47600.0
2011-09-01 10:00:00,36.48,37.26,36.42,37.16,217900.0,23.4954,23.9978,23.4568,23.9334,217900.0
2011-09-01 10:05:00,37.15,37.35,37.06,37.21,96000.0,23.9269,24.0557,23.869,23.9656,96000.0
2011-09-01 10:10:00,37.19,37.22,36.93,36.97,109000.0,23.9527,23.972,23.7852,23.811,109000.0
2011-09-01 10:15:00,36.96,37.01,36.86,36.86,111800.0,23.8046,23.8368,23.7402,23.7402,111800.0
2011-09-01 10:20:00,36.87,36.9,36.8,36.84,137100.0,23.7466,23.7659,23.7015,23.7273,137100.0
2011-09-01 10:25:00,36.83,36.89,36.71,36.74,69100.0,23.7208,23.7595,23.6435,23.6629,69100.0
2011-09-01 10:30:00,36.72,36.74,36.56,36.59,70500.0,23.65,23.6629,23.5469,23.5663,70500.0
2011-09-01 10:35:00,36.59,36.62,36.48,36.59,72800.0,23.5663,23.5856,23.4954,23.5663,72800.0
2011-09-01 10:40:00,36.58,36.76,36.58,36.71,83900.0,23.5598,23.6757,23.5598,23.6435,83900.0
2011-09-01 10:45:00,36.71,36.72,36.52,36.52,52600.0,23.6435,23.65,23.5212,23.5212,52600.0
2011-09-01 10:50:00,36.52,36.69,36.48,36.58,62100.0,23.5212,23.6307,23.4954,23.5598,62100.0
2011-09-01 10:55:00,36.56,36.61,36.41,36.44,38100.0,23.5469,23.5791,23.4503,23.4696,38100.0
2011-09-01 11:00:00,36.43,36.6,36.4,36.6,108200.0,23.4632,23.5727,23.4439,23.5727,108200.0
2011-09-01 11:05:00,36.61,36.61,36.46,36.48,105000.0,23.5791,23.5791,23.4825,23.4954,105000.0
2011-09-01 11:10:00,36.48,36.48,36.3,36.3,51500.0,23.4954,23.4954,23.3795,23.3795,51500.0
2011-09-01 11:15:00,36.3,36.51,36.28,36.49,36900.0,23.3795,23.5147,23.3666,23.5019,36900.0
2011-09-01 11:20:00,36.49,36.5,36.39,36.48,62400.0,23.5019,23.5083,23.4374,23.4954,62400.0
2011-09-01 11:25:00,36.48,36.55,36.38,36.49,73600.0,23.4954,23.5405,23.431,23.5019,73600.0
2011-09-01 11:30:00,36.48,36.56,36.45,36.53,40900.0,23.4954,23.5469,23.4761,23.5276,40900.0
2011-09-01 11:35:00,36.54,36.54,36.46,36.51,20500.0,23.5341,23.5341,23.4825,23.5147,20500.0
2011-09-01 11:40:00,36.5,36.52,36.32,36.34,41000.0,23.5083,23.5212,23.3924,23.4052,41000.0
2011-09-01 11:45:00,36.33,36.47,36.33,36.45,20600.0,23.3988,23.489,23.3988,23.4761,20600.0
2011-09-01 11:50:00,36.44,36.54,36.33,36.52,31900.0,23.4696,23.5341,23.3988,23.5212,31900.0
2011-09-01 11:55:00,36.52,36.6,36.49,36.55,49700.0,23.5212,23.5727,23.5019,23.5405,49700.0
2011-09-01 12:00:00,36.56,36.57,36.43,36.44,45700.0,23.5469,23.5534,23.4632,23.4696,45700.0
2011-09-01 12:05:00,36.45,36.51,36.37,36.49,54100.0,23.4761,23.5147,23.4246,23.5019,54100.0
2011-09-01 12:10:00,36.48,36.48,36.38,36.41,19500.0,23.4954,23.4954,23.431,23.4503,19500.0
2011-09-01 12:15:00,36.41,36.41,36.3,36.35,40200.0,23.4503,23.4503,23.3795,23.4117,40200.0
2011-09-01 12:20:00,36.35,36.46,36.34,36.45,14400.0,23.4117,23.4825,23.4052,23.4761,14400.0
2011-09-01 12:25:00,36.45,36.46,36.35,36.45,14700.0,23.4761,23.4825,23.4117,23.4761,14700.0
2011-09-01 12:30:00,36.46,36.55,36.46,36.53,37600.0,23.4825,23.5405,23.4825,23.5276,37600.0
2011-09-01 12:35:00,36.52,36.56,36.49,36.51,12000.0,23.5212,23.5469,23.5019,23.5147,12000.0
2011-09-01 12:40:00,36.51,36.53,36.42,36.42,28500.0,23.5147,23.5276,23.4568,23.4568,28500.0
2011-09-01 12:45:00,36.4,36.43,36.3,36.3,37300.0,23.4439,23.4632,23.3795,23.3795,37300.0
2011-09-01 12:50:00,36.32,36.39,36.29,36.29,16800.0,23.3924,23.4374,23.373,23.373,16800.0
2011-09-01 12:55:00,36.28,36.34,36.23,36.26,24700.0,23.3666,23.4052,23.3344,23.3537,24700.0
2011-09-01 13:00:00,36.25,36.29,36.17,36.26,28300.0,23.3473,23.373,23.2958,23.3537,28300.0
2011-09-01 13:05:00,36.26,36.26,36.13,36.15,40900.0,23.3537,23.3537,23.27,23.2829,40900.0
2011-09-01 13:10:00,36.15,36.25,36.13,36.18,31600.0,23.2829,23.3473,23.27,23.3022,31600.0
2011-09-01 13:15:00,36.19,36.2,36.14,36.19,32000.0,23.3086,23.3151,23.2764,23.3086,32000.0
2011-09-01 13:20:00,36.2,36.26,36.02,36.02,57400.0,23.3151,23.3537,23.1991,23.1991,57400.0
2011-09-01 13:25:00,36.01,36.26,36.01,36.24,31500.0,23.1927,23.3537,23.1927,23.3408,31500.0
2011-09-01 13:30:00,36.24,36.24,36.15,36.21,47700.0,23.3408,23.3408,23.2829,23.3215,47700.0
2011-09-01 13:35:00,36.21,36.22,36.07,36.08,33600.0,23.3215,23.328,23.2313,23.2378,33600.0
2011-09-01 13:40:00,36.07,36.07,35.95,36.01,54300.0,23.2313,23.2313,23.1541,23.1927,54300.0
2011-09-01 13:45:00,36.01,36.06,35.98,36.0,69300.0,23.1927,23.2249,23.1734,23.1863,69300.0
2011-09-01 13:50:00,36.0,36.0,35.85,35.91,47100.0,23.1863,23.1863,23.0897,23.1283,47100.0
2011-09-01 13:55:00,35.91,35.97,35.8,35.81,46700.0,23.1283,23.1669,23.0574,23.0639,46700.0
2011-09-01 14:00:00,35.8,35.86,35.69,35.7,74100.0,23.0574,23.0961,22.9866,22.993,74100.0
2011-09-01 14:05:00,35.72,35.83,35.67,35.77,69000.0,23.0059,23.0768,22.9737,23.0381,69000.0
2011-09-01 14:10:00,35.78,35.86,35.77,35.85,54000.0,23.0446,23.0961,23.0381,23.0897,54000.0
2011-09-01 14:15:00,35.85,35.89,35.75,35.8,48500.0,23.0897,23.1154,23.0252,23.0574,48500.0
2011-09-01 14:20:00,35.81,35.84,35.73,35.82,40700.0,23.0639,23.0832,23.0124,23.0703,40700.0
2011-09-01 14:25:00,35.83,35.83,35.73,35.76,71100.0,23.0768,23.0768,23.0124,23.0317,71100.0
2011-09-01 14:30:00,35.77,35.92,35.75,35.88,66700.0,23.0381,23.1347,23.0252,23.109,66700.0
2011-09-01 14:35:00,35.89,35.92,35.86,35.92,30100.0,23.1154,23.1347,23.0961,23.1347,30100.0
2011-09-01 14:40:00,35.91,35.98,35.9,35.91,47200.0,23.1283,23.1734,23.1219,23.1283,47200.0
2011-09-01 14:45:00,35.91,35.95,35.87,35.92,45200.0,23.1283,23.1541,23.1025,23.1347,45200.0
2011-09-01 14:50:00,35.91,35.92,35.83,35.91,27100.0,23.1283,23.1347,23.0768,23.1283,27100.0
2011-09-01 14:55:00,35.91,35.91,35.81,35.87,43100.0,23.1283,23.1283,23.0639,23.1025,43100.0
2011-09-01 15:00:00,35.86,35.87,35.8,35.83,40200.0,23.0961,23.1025,23.0574,23.0768,40200.0
2011-09-01 15:05:00,35.82,35.88,35.76,35.8,57200.0,23.0703,23.109,23.0317,23.0574,57200.0
2011-09-01 15:10:00,35.81,35.95,35.8,35.9,39700.0,23.0639,23.1541,23.0574,23.1219,39700.0
2011-09-01 15:15:00,35.9,35.94,35.88,35.89,57300.0,23.1219,23.1476,23.109,23.1154,57300.0
2011-09-01 15:20:00,35.89,35.99,35.81,35.98,56700.0,23.1154,23.1798,23.0639,23.1734,56700.0
2011-09-01 15:25:00,35.98,36.01,35.9,35.9,55900.0,23.1734,23.1927,23.1219,23.1219,55900.0
2011-09-01 15:30:00,35.89,35.89,35.78,35.79,88300.0,23.1154,23.1154,23.0446,23.051,88300.0
2011-09-01 15:35:00,35.79,35.88,35.79,35.83,61100.0,23.051,23.109,23.051,23.0768,61100.0
2011-09-01 15:40:00,35.84,35.9,35.78,35.89,71200.0,23.0832,23.1219,23.0446,23.1154,71200.0
2011-09-01 15:45:00,35.9,35.97,35.85,35.97,118500.0,23.1219,23.1669,23.0897,23.1669,118500.0
2011-09-01 15:50:00,35.96,35.97,35.85,35.91,204800.0,23.1605,23.1669,23.0897,23.1283,204800.0
2011-09-01 15:55:00,35.91,35.91,35.81,35.87,252400.0,23.1283,23.1283,23.0639,23.1025,252400.0
2011-09-02 09:30:00,34.87,35.08,34.87,34.97,151900.0,22.4585,22.5937,22.4585,22.5229,151900.0
2011-09-02 09:35:00,34.94,34.99,34.39,34.39,59400.0,22.5036,22.5358,22.1493,22.1493,59400.0
2011-09-02 09:40:00,34.41,34.82,34.41,34.78,112000.0,22.1622,22.4263,22.1622,22.4005,112000.0
2011-09-02 09:45:00,34.78,34.82,34.66,34.8,61200.0,22.4005,22.4263,22.3232,22.4134,61200.0
2011-09-02 09:50:00,34.79,34.96,34.61,34.65,80200.0,22.4069,22.5164,22.291,22.3168,80200.0
2011-09-02 09:55:00,34.64,34.74,34.59,34.61,32800.0,22.3103,22.3747,22.2781,22.291,32800.0
2011-09-02 10:00:00,34.61,34.84,34.59,34.75,66400.0,22.291,22.4391,22.2781,22.3812,66400.0
2011-09-02 10:05:00,34.74,34.85,34.63,34.84,82900.0,22.3747,22.4456,22.3039,22.4391,82900.0
2011-09-02 10:10:00,34.85,34.93,34.83,34.86,63500.0,22.4456,22.4971,22.4327,22.452,63500.0
2011-09-02 10:15:00,34.85,34.88,34.74,34.81,44400.0,22.4456,22.4649,22.3747,22.4198,44400.0
2011-09-02 10:20:00,34.81,34.82,34.71,34.77,46000.0,22.4198,22.4263,22.3554,22.3941,46000.0
2011-09-02 10:25:00,34.78,34.83,34.74,34.76,72200.0,22.4005,22.4327,22.3747,22.3876,72200.0
2011-09-02 10:30:00,34.76,34.78,34.63,34.65,71900.0,22.3876,22.4005,22.3039,22.3168,71900.0
2011-09-02 10:35:00,34.65,34.67,34.53,34.58,64100.0,22.3168,22.3297,22.2395,22.2717,64100.0
2011-09-02 10:40:00,34.59,34.6,34.48,34.49,74600.0,22.2781,22.2846,22.2073,22.2137,74600.0
2011-09-02 10:45:00,34.5,34.51,34.43,34.47,63100.0,22.2202,22.2266,22.1751,22.2008,63100.0
2011-09-02 10:50:00,34.48,34.55,34.38,34.51,65900.0,22.2073,22.2524,22.1429,22.2266,65900.0
2011-09-02 10:55:00,34.5,34.62,34.48,34.62,52700.0,22.2202,22.2975,22.2073,22.2975,52700.0
2011-09-02 11:00:00,34.61,34.64,34.54,34.56,73600.0,22.291,22.3103,22.2459,22.2588,73600.0
2011-09-02 11:05:00,34.57,34.65,34.55,34.65,94900.0,22.2653,22.3168,22.2524,22.3168,94900.0
2011-09-02 11:10:00,34.64,34.82,34.64,34.75,132200.0,22.3103,22.4263,22.3103,22.3812,132200.0
2011-09-02 11:15:00,34.74,34.78,34.65,34.76,46100.0,22.3747,22.4005,22.3168,22.3876,46100.0
2011-09-02 11:20:00,34.76,34.78,34.65,34.71,73400.0,22.3876,22.4005,22.3168,22.3554,73400.0
2011-09-02 11:25:00,34.71,34.82,34.71,34.77,101100.0,22.3554,22.4263,22.3554,22.3941,101100.0
2011-09-02 11:30:00,34.77,34.8,34.71,34.77,31900.0,22.3941,22.4134,22.3554,22.3941,31900.0
2011-09-02 11:35:00,34.76,34.9,34.75,34.88,85400.0,22.3876,22.4778,22.3812,22.4649,85400.0
2011-09-02 11:40:00,34.88,34.88,34.79,34.8,37800.0,22.4649,22.4649,22.4069,22.4134,37800.0
2011-09-02 11:45:00,34.8,34.8,34.7,34.73,31900.0,22.4134,22.4134,22.349,22.3683,31900.0
2011-09-02 11:50:00,34.74,34.8,34.67,34.71,75800.0,22.3747,22.4134,22.3297,22.3554,75800.0
2011-09-02 11:55:00,34.71,34.8,34.68,34.74,33900.0,22.3554,22.4134,22.3361,22.3747,33900.0
2011-09-02 12:00:00,34.74,34.79,34.7,34.71,76600.0,22.3747,22.4069,22.349,22.3554,76600.0
2011-09-02 12:05:00,34.71,34.74,34.67,34.69,108300.0,22.3554,22.3747,22.3297,22.3425,108300.0
2011-09-02 12:10:00,34.69,34.8,34.68,34.77,24700.0,22.3425,22.4134,22.3361,22.3941,24700.0
2011-09-02 12:15:00,34.76,34.76,34.69,34.69,12800.0,22.3876,22.3876,22.3425,22.3425,12800.0
2011-09-02 12:20:00,34.69,34.73,34.62,34.62,21600.0,22.3425,22.3683,22.2975,22.2975,21600.0
2011-09-02 12:25:00,34.62,34.63,34.53,34.57,31500.0,22.2975,22.3039,22.2395,22.2653,31500.0
2011-09-02 12:30:00,34.57,34.6,34.5,34.6,36100.0,22.2653,22.2846,22.2202,22.2846,36100.0
2011-09-02 12:35:00,34.6,34.6,34.55,34.56,27700.0,22.2846,22.2846,22.2524,22.2588,27700.0
2011-09-02 12:40:00,34.59,34.6,34.5,34.54,20800.0,22.2781,22.2846,22.2202,22.2459,20800.0
2011-09-02 12:45:00,34.54,34.58,34.48,34.56,49200.0,22.2459,22.2717,22.2073,22.2588,49200.0
2011-09-02 12:50:00,34.56,34.59,34.55,34.58,27900.0,22.2588,22.2781,22.2524,22.2717,27900.0
2011-09-02 12:55:00,34.59,34.63,34.53,34.56,26600.0,22.2781,22.3039,22.2395,22.2588,26600.0
2011-09-02 13:00:00,34.56,34.59,34.52,34.54,22300.0,22.2588,22.2781,22.233,22.2459,22300.0
2011-09-02 13:05:00,34.54,34.59,34.53,34.55,32200.0,22.2459,22.2781,22.2395,22.2524,32200.0
2011-09-02 13:10:00,34.55,34.58,34.52,34.52,15400.0,22.2524,22.2717,22.233,22.233,15400.0
2011-09-02 13:15:00,34.52,34.55,34.45,34.45,63900.0,22.233,22.2524,22.188,22.188,63900.0
2011-09-02 13:20:00,34.45,34.47,34.4,34.4,28300.0,22.188,22.2008,22.1558,22.1558,28300.0
2011-09-02 13:25:00,34.4,34.43,34.4,34.41,51900.0,22.1558,22.1751,22.1558,22.1622,51900.0
2011-09-02 13:30:00,34.41,34.41,34.34,34.34,81200.0,22.1622,22.1622,22.1171,22.1171,81200.0
2011-09-02 13:35:00,34.33,34.34,34.3,34.32,30600.0,22.1107,22.1171,22.0914,22.1042,30600.0
2011-09-02 13:40:00,34.32,34.32,34.23,34.24,40000.0,22.1042,22.1042,22.0463,22.0527,40000.0
2011-09-02 13:45:00,34.24,34.31,34.23,34.29,74500.0,22.0527,22.0978,22.0463,22.0849,74500.0
2011-09-02 13:50:00,34.29,34.3,34.24,34.26,80500.0,22.0849,22.0914,22.0527,22.0656,80500.0
2011-09-02 13:55:00,34.27,34.31,34.26,34.27,50800.0,22.072,22.0978,22.0656,22.072,50800.0
2011-09-02 14:00:00,34.27,34.31,34.23,34.23,141100.0,22.072,22.0978,22.0463,22.0463,141100.0
2011-09-02 14:05:00,34.23,34.28,34.22,34.24,56600.0,22.0463,22.0785,22.0398,22.0527,56600.0
2011-09-02 14:10:00,34.25,34.27,34.06,34.11,189500.0,22.0592,22.072,21.9368,21.969,189500.0
2011-09-02 14:15:00,34.11,34.11,34.02,34.03,101400.0,21.969,21.969,21.911,21.9175,101400.0
2011-09-02 14:20:00,34.03,34.18,34.01,34.16,101200.0,21.9175,22.0141,21.9046,22.0012,101200.0
2011-09-02 14:25:00,34.17,34.23,34.12,34.17,74800.0,22.0076,22.0463,21.9754,22.0076,74800.0
2011-09-02 14:30:00,34.17,34.17,33.98,34.05,70900.0,22.0076,22.0076,21.8853,21.9303,70900.0
2011-09-02 14:35:00,34.05,34.13,34.01,34.08,75800.0,21.9303,21.9819,21.9046,21.9497,75800.0
2011-09-02 14:40:00,34.07,34.09,34.04,34.07,54400.0,21.9432,21.9561,21.9239,21.9432,54400.0
2011-09-02 14:45:00,34.07,34.08,34.02,34.02,60800.0,21.9432,21.9497,21.911,21.911,60800.0
2011-09-02 14:50:00,34.03,34.11,34.0,34.09,71500.0,21.9175,21.969,21.8981,21.9561,71500.0
2011-09-02 14:55:00,34.08,34.1,34.01,34.06,36900.0,21.9497,21.9625,21.9046,21.9368,36900.0
2011-09-02 15:00:00,34.05,34.11,33.99,34.05,42900.0,21.9303,21.969,21.8917,21.9303,42900.0
2011-09-02 15:05:00,34.05,34.1,34.05,34.08,48400.0,21.9303,21.9625,21.9303,21.9497,48400.0
2011-09-02 15:10:00,34.08,34.13,34.06,34.12,67600.0,21.9497,21.9819,21.9368,21.9754,67600.0
2011-09-02 15:15:00,34.13,34.16,34.09,34.16,70600.0,21.9819,22.0012,21.9561,22.0012,70600.0
2011-09-02 15:20:00,34.16,34.3,34.15,34.29,72800.0,22.0012,22.0914,21.9947,22.0849,72800.0
2011-09-02 15:25:00,34.29,34.35,34.26,34.28,91000.0,22.0849,22.1236,22.0656,22.0785,91000.0
2011-09-02 15:30:00,34.27,34.43,34.27,34.42,66000.0,22.072,22.1751,22.072,22.1686,66000.0
2011-09-02 15:35:00,34.43,34.5,34.37,34.5,106800.0,22.1751,22.2202,22.1364,22.2202,106800.0
2011-09-02 15:40:00,34.5,34.59,34.48,34.52,103000.0,22.2202,22.2781,22.2073,22.233,103000.0
2011-09-02 15:45:00,34.52,34.53,34.39,34.45,139800.0,22.233,22.2395,22.1493,22.188,139800.0
2011-09-02 15:50:00,34.45,34.53,34.42,34.51,255400.0,22.188,22.2395,22.1686,22.2266,255400.0
2011-09-02 15:55:00,34.52,34.56,34.41,34.42,214500.0,22.233,22.2588,22.1622,22.1686,214500.0
2011-09-06 09:30:00,32.81,33.26,32.46,32.52,116200.0,21.1317,21.4215,20.9063,20.9449,116200.0
2011-09-06 09:35:00,32.51,32.53,32.21,32.36,154700.0,20.9385,20.9514,20.7453,20.8419,154700.0
2011-09-06 09:40:00,32.39,32.43,32.23,32.27,142200.0,20.8612,20.887,20.7581,20.7839,142200.0
2011-09-06 09:45:00,32.27,32.46,32.27,32.36,92400.0,20.7839,20.9063,20.7839,20.8419,92400.0
2011-09-06 09:50:00,32.35,32.47,32.15,32.36,127300.0,20.8354,20.9127,20.7066,20.8419,127300.0
2011-09-06 09:55:00,32.36,32.38,32.18,32.22,130300.0,20.8419,20.8548,20.7259,20.7517,130300.0
2011-09-06 10:00:00,32.21,32.62,32.21,32.62,215600.0,20.7453,21.0093,20.7453,21.0093,215600.0
2011-09-06 10:05:00,32.62,32.66,32.52,32.65,93200.0,21.0093,21.0351,20.9449,21.0287,93200.0
2011-09-06 10:10:00,32.66,32.71,32.53,32.55,136400.0,21.0351,21.0673,20.9514,20.9642,136400.0
2011-09-06 10:15:00,32.53,32.6,32.51,32.58,110300.0,20.9514,20.9964,20.9385,20.9836,110300.0
2011-09-06 10:20:00,32.58,32.69,32.55,32.68,143700.0,20.9836,21.0544,20.9642,21.048,143700.0
2011-09-06 10:25:00,32.69,32.73,32.61,32.62,100700.0,21.0544,21.0802,21.0029,21.0093,100700.0
2011-09-06 10:30:00,32.61,32.68,32.59,32.68,125600.0,21.0029,21.048,20.99,21.048,125600.0
2011-09-06 10:35:00,32.69,32.75,32.64,32.69,133000.0,21.0544,21.0931,21.0222,21.0544,133000.0
2011-09-06 10:40:00,32.7,32.75,32.59,32.61,79100.0,21.0609,21.0931,20.99,21.0029,79100.0
2011-09-06 10:45:00,32.61,32.66,32.55,32.65,142300.0,21.0029,21.0351,20.9642,21.0287,142300.0
2011-09-06 10:50:00,32.66,32.79,32.58,32.71,73700.0,21.0351,21.1188,20.9836,21.0673,73700.0
2011-09-06 10:55:00,32.71,32.8,32.58,32.7,67600.0,21.0673,21.1253,20.9836,21.0609,67600.0
2011-09-06 11:00:00,32.69,32.82,32.53,32.54,114600.0,21.0544,21.1381,20.9514,20.9578,114600.0
2011-09-06 11:05:00,32.54,32.69,32.51,32.66,98400.0,20.9578,21.0544,20.9385,21.0351,98400.0
2011-09-06 11:10:00,32.66,32.73,32.51,32.67,99000.0,21.0351,21.0802,20.9385,21.0415,99000.0
2011-09-06 11:15:00,32.67,32.96,32.66,32.86,114200.0,21.0415,21.2283,21.0351,21.1639,114200.0
2011-09-06 11:20:00,32.87,32.99,32.85,32.99,50600.0,21.1703,21.2476,21.1575,21.2476,50600.0
2011-09-06 11:25:00,33.0,33.08,32.94,32.98,72800.0,21.2541,21.3056,21.2154,21.2412,72800.0
2011-09-06 11:30:00,33.0,33.21,32.99,33.12,67500.0,21.2541,21.3893,21.2476,21.3314,67500.0
2011-09-06 11:35:00,33.1,33.2,33.02,33.02,68500.0,21.3185,21.3829,21.267,21.267,68500.0
2011-09-06 11:40:00,33.02,33.08,33.0,33.06,90800.0,21.267,21.3056,21.2541,21.2927,90800.0
2011-09-06 11:45:00,33.06,33.06,32.99,32.99,52500.0,21.2927,21.2927,21.2476,21.2476,52500.0
2011-09-06 11:50:00,32.99,33.05,32.99,33.04,144200.0,21.2476,21.2863,21.2476,21.2798,144200.0
2011-09-06 11:55:00,33.04,33.19,33.04,33.13,142000.0,21.2798,21.3764,21.2798,21.3378,142000.0
2011-09-06 12:00:00,33.12,33.22,33.11,33.13,31100.0,21.3314,21.3958,21.3249,21.3378,31100.0
2011-09-06 12:05:00,33.14,33.26,33.13,33.13,65800.0,21.3442,21.4215,21.3378,21.3378,65800.0
2011-09-06 12:10:00,33.13,33.25,33.13,33.23,77300.0,21.3378,21.4151,21.3378,21.4022,77300.0
2011-09-06 12:15:00,33.23,33.32,33.23,33.3,75500.0,21.4022,21.4602,21.4022,21.4473,75500.0
2011-09-06 12:20:00,33.29,33.36,33.29,33.31,40400.0,21.4409,21.4859,21.4409,21.4537,40400.0
2011-09-06 12:25:00,33.31,33.32,33.25,33.26,57200.0,21.4537,21.4602,21.4151,21.4215,57200.0
2011-09-06 12:30:00,33.26,33.32,33.19,33.28,102100.0,21.4215,21.4602,21.3764,21.4344,102100.0
2011-09-06 12:35:00,33.28,33.33,33.24,33.27,53600.0,21.4344,21.4666,21.4086,21.428,53600.0
2011-09-06 12:40:00,33.28,33.28,33.16,33.17,76700.0,21.4344,21.4344,21.3571,21.3636,76700.0
2011-09-06 12:45:00,33.17,33.21,33.15,33.16,56400.0,21.3636,21.3893,21.3507,21.3571,56400.0
2011-09-06 12:50:00,33.15,33.19,33.12,33.14,32400.0,21.3507,21.3764,21.3314,21.3442,32400.0
2011-09-06 12:55:00,33.14,33.17,33.1,33.15,33500.0,21.3442,21.3636,21.3185,21.3507,33500.0
2011-09-06 13:00:00,33.15,33.16,33.09,33.11,62000.0,21.3507,21.3571,21.312,21.3249,62000.0
2011-09-06 13:05:00,33.11,33.27,33.11,33.21,42400.0,21.3249,21.428,21.3249,21.3893,42400.0
2011-09-06 13:10:00,33.21,33.38,33.2,33.29,62600.0,21.3893,21.4988,21.3829,21.4409,62600.0
2011-09-06 13:15:00,33.3,33.42,33.29,33.42,68300.0,21.4473,21.5246,21.4409,21.5246,68300.0
2011-09-06 13:20:00,33.42,33.51,33.41,33.49,30200.0,21.5246,21.5825,21.5181,21.5697,30200.0
2011-09-06 13:25:00,33.48,33.49,33.39,33.43,33500.0,21.5632,21.5697,21.5053,21.531,33500.0
2011-09-06 13:30:00,33.4,33.4,33.2,33.22,147800.0,21.5117,21.5117,21.3829,21.3958,147800.0
2011-09-06 13:35:00,33.22,33.31,33.15,33.3,57900.0,21.3958,21.4537,21.3507,21.4473,57900.0
2011-09-06 13:40:00,33.29,33.38,33.23,33.35,109900.0,21.4409,21.4988,21.4022,21.4795,109900.0
2011-09-06 13:45:00,33.36,33.58,33.34,33.58,47000.0,21.4859,21.6276,21.4731,21.6276,47000.0
2011-09-06 13:50:00,33.58,33.66,33.55,33.65,44600.0,21.6276,21.6792,21.6083,21.6727,44600.0
2011-09-06 13:55:00,33.66,33.66,33.57,33.57,39900.0,21.6792,21.6792,21.6212,21.6212,39900.0
2011-09-06 14:00:00,33.57,33.65,33.56,33.62,52300.0,21.6212,21.6727,21.6147,21.6534,52300.0
2011-09-06 14:05:00,33.64,33.77,33.64,33.77,51800.0,21.6663,21.75,21.6663,21.75,51800.0
2011-09-06 14:10:00,33.77,33.84,33.74,33.78,60100.0,21.75,21.7951,21.7307,21.7564,60100.0
2011-09-06 14:15:00,33.79,33.92,33.78,33.92,56400.0,21.7629,21.8466,21.7564,21.8466,56400.0
2011-09-06 14:20:00,33.92,33.95,33.88,33.93,82100.0,21.8466,21.8659,21.8208,21.8531,82100.0
2011-09-06 14:25:00,33.92,34.04,33.9,33.94,76300.0,21.8466,21.9239,21.8337,21.8595,76300.0
2011-09-06 14:30:00,33.94,33.95,33.84,33.84,75000.0,21.8595,21.8659,21.7951,21.7951,75000.0
2011-09-06 14:35:00,33.85,33.91,33.84,33.86,41500.0,21.8015,21.8402,21.7951,21.808,41500.0
2011-09-06 14:40:00,33.85,33.88,33.76,33.83,58400.0,21.8015,21.8208,21.7436,21.7886,58400.0
2011-09-06 14:45:00,33.84,33.88,33.74,33.75,31300.0,21.7951,21.8208,21.7307,21.7371,31300.0
2011-09-06 14:50:00,33.74,33.75,33.61,33.61,44600.0,21.7307,21.7371,21.647,21.647,44600.0
2011-09-06 14:55:00,33.61,33.68,33.59,33.64,54400.0,21.647,21.692,21.6341,21.6663,54400.0
2011-09-06 15:00:00,33.65,33.66,33.54,33.57,53700.0,21.6727,21.6792,21.6019,21.6212,53700.0
2011-09-06 15:05:00,33.57,33.58,33.47,33.5,62900.0,21.6212,21.6276,21.5568,21.5761,62900.0
2011-09-06 15:10:00,33.49,33.56,33.45,33.48,70100.0,21.5697,21.6147,21.5439,21.5632,70100.0
2011-09-06 15:15:00,33.47,33.51,33.43,33.46,57900.0,21.5568,21.5825,21.531,21.5503,57900.0
2011-09-06 15:20:00,33.46,33.61,33.45,33.59,63800.0,21.5503,21.647,21.5439,21.6341,63800.0
2011-09-06 15:25:00,33.59,33.62,33.54,33.55,138100.0,21.6341,21.6534,21.6019,21.6083,138100.0
2011-09-06 15:30:00,33.55,33.58,33.48,33.49,145100.0,21.6083,21.6276,21.5632,21.5697,145100.0
2011-09-06 15:35:00,33.48,33.67,33.47,33.66,201900.0,21.5632,21.6856,21.5568,21.6792,201900.0
2011-09-06 15:40:00,33.67,33.73,33.66,33.73,118000.0,21.6856,21.7242,21.6792,21.7242,118000.0
2011-09-06 15:45:00,33.73,33.79,33.66,33.77,182100.0,21.7242,21.7629,21.6792,21.75,182100.0
2011-09-06 15:50:00,33.76,33.89,33.76,33.85,288600.0,21.7436,21.8273,21.7436,21.8015,288600.0
2011-09-06 15:55:00,33.85,33.95,33.84,33.94,396800.0,21.8015,21.8659,21.7951,21.8595,396800.0
2011-09-07 09:30:00,34.43,34.9,34.42,34.83,56500.0,22.1751,22.4778,22.1686,22.4327,56500.0
2011-09-07 09:35:00,34.82,35.07,34.79,35.04,64500.0,22.4263,22.5873,22.4069,22.568,64500.0
2011-09-07 09:40:00,35.04,35.24,34.98,35.22,51300.0,22.568,22.6968,22.5293,22.6839,51300.0
2011-09-07 09:45:00,35.22,35.31,35.1,35.14,45300.0,22.6839,22.7419,22.6066,22.6324,45300.0
2011-09-07 09:50:00,35.15,35.24,35.08,35.09,51700.0,22.6388,22.6968,22.5937,22.6002,51700.0
2011-09-07 09:55:00,35.09,35.34,35.01,35.3,134300.0,22.6002,22.7612,22.5486,22.7354,134300.0
2011-09-07 10:00:00,35.31,35.43,35.27,35.43,57200.0,22.7419,22.8191,22.7161,22.8191,57200.0
2011-09-07 10:05:00,35.45,35.45,35.28,35.34,38500.0,22.832,22.832,22.7225,22.7612,38500.0
2011-09-07 10:10:00,35.35,35.4,35.2,35.32,44300.0,22.7676,22.7998,22.671,22.7483,44300.0
2011-09-07 10:15:00,35.32,35.34,35.17,35.23,59400.0,22.7483,22.7612,22.6517,22.6903,59400.0
2011-09-07 10:20:00,35.24,35.35,35.2,35.32,47800.0,22.6968,22.7676,22.671,22.7483,47800.0
2011-09-07 10:25:00,35.32,35.34,35.22,35.25,67700.0,22.7483,22.7612,22.6839,22.7032,67700.0
2011-09-07 10:30:00,35.26,35.29,35.12,35.13,54600.0,22.7097,22.729,22.6195,22.6259,54600.0
2011-09-07 10:35:00,35.14,35.28,35.11,35.21,198400.0,22.6324,22.7225,22.613,22.6775,198400.0
2011-09-07 10:40:00,35.21,35.46,35.21,35.45,93000.0,22.6775,22.8385,22.6775,22.832,93000.0
2011-09-07 10:45:00,35.45,35.51,35.38,35.4,70400.0,22.832,22.8707,22.7869,22.7998,70400.0
2011-09-07 10:50:00,35.4,35.51,35.38,35.51,77300.0,22.7998,22.8707,22.7869,22.8707,77300.0
2011-09-07 10:55:00,35.5,35.55,35.37,35.52,58000.0,22.8642,22.8964,22.7805,22.8771,58000.0
2011-09-07 11:00:00,35.52,35.52,35.39,35.43,40000.0,22.8771,22.8771,22.7934,22.8191,40000.0
2011-09-07 11:05:00,35.44,35.6,35.44,35.58,49800.0,22.8256,22.9286,22.8256,22.9158,49800.0
2011-09-07 11:10:00,35.58,35.75,35.57,35.73,92900.0,22.9158,23.0252,22.9093,23.0124,92900.0
2011-09-07 11:15:00,35.74,35.81,35.69,35.79,62100.0,23.0188,23.0639,22.9866,23.051,62100.0
2011-09-07 11:20:00,35.78,35.85,35.74,35.77,54600.0,23.0446,23.0897,23.0188,23.0381,54600.0
2011-09-07 11:25:00,35.77,35.8,35.69,35.69,48400.0,23.0381,23.0574,22.9866,22.9866,48400.0
2011-09-07 11:30:00,35.7,35.75,35.6,35.66,31300.0,22.993,23.0252,22.9286,22.9673,31300.0
2011-09-07 11:35:00,35.67,35.78,35.66,35.73,41300.0,22.9737,23.0446,22.9673,23.0124,41300.0
2011-09-07 11:40:00,35.72,35.76,35.72,35.76,32300.0,23.0059,23.0317,23.0059,23.0317,32300.0
2011-09-07 11:45:00,35.76,35.9,35.74,35.75,183200.0,23.0317,23.1219,23.0188,23.0252,183200.0
2011-09-07 11:50:00,35.75,35.75,35.61,35.62,48200.0,23.0252,23.0252,22.9351,22.9415,48200.0
2011-09-07 11:55:00,35.62,35.66,35.55,35.55,42200.0,22.9415,22.9673,22.8964,22.8964,42200.0
2011-09-07 12:00:00,35.56,35.63,35.53,35.59,17800.0,22.9029,22.948,22.8836,22.9222,17800.0
2011-09-07 12:05:00,35.59,35.59,35.52,35.55,39700.0,22.9222,22.9222,22.8771,22.8964,39700.0
2011-09-07 12:10:00,35.55,35.59,35.55,35.58,30400.0,22.8964,22.9222,22.8964,22.9158,30400.0
2011-09-07 12:15:00,35.59,35.59,35.55,35.56,27900.0,22.9222,22.9222,22.8964,22.9029,27900.0
2011-09-07 12:20:00,35.56,35.57,35.48,35.5,23900.0,22.9029,22.9093,22.8513,22.8642,23900.0
2011-09-07 12:25:00,35.49,35.53,35.47,35.51,31100.0,22.8578,22.8836,22.8449,22.8707,31100.0
2011-09-07 12:30:00,35.51,35.56,35.5,35.54,80400.0,22.8707,22.9029,22.8642,22.89,80400.0
2011-09-07 12:35:00,35.53,35.59,35.53,35.58,35700.0,22.8836,22.9222,22.8836,22.9158,35700.0
2011-09-07 12:40:00,35.58,35.58,35.53,35.53,27500.0,22.9158,22.9158,22.8836,22.8836,27500.0
2011-09-07 12:45:00,35.53,35.55,35.49,35.49,28900.0,22.8836,22.8964,22.8578,22.8578,28900.0
2011-09-07 12:50:00,35.49,35.55,35.48,35.53,14300.0,22.8578,22.8964,22.8513,22.8836,14300.0
2011-09-07 12:55:00,35.53,35.55,35.51,35.52,29300.0,22.8836,22.8964,22.8707,22.8771,29300.0
2011-09-07 13:00:00,35.51,35.53,35.5,35.53,16900.0,22.8707,22.8836,22.8642,22.8836,16900.0
2011-09-07 13:05:00,35.52,35.57,35.51,35.51,84400.0,22.8771,22.9093,22.8707,22.8707,84400.0
2011-09-07 13:10:00,35.51,35.56,35.51,35.55,33500.0,22.8707,22.9029,22.8707,22.8964,33500.0
2011-09-07 13:15:00,35.55,35.56,35.51,35.56,37400.0,22.8964,22.9029,22.8707,22.9029,37400.0
2011-09-07 13:20:00,35.56,35.56,35.52,35.54,14400.0,22.9029,22.9029,22.8771,22.89,14400.0
2011-09-07 13:25:00,35.55,35.56,35.5,35.51,54700.0,22.8964,22.9029,22.8642,22.8707,54700.0
2011-09-07 13:30:00,35.52,35.55,35.51,35.53,84900.0,22.8771,22.8964,22.8707,22.8836,84900.0
2011-09-07 13:35:00,35.54,35.56,35.53,35.56,31800.0,22.89,22.9029,22.8836,22.9029,31800.0
2011-09-07 13:40:00,35.57,35.57,35.5,35.5,163500.0,22.9093,22.9093,22.8642,22.8642,163500.0
2011-09-07 13:45:00,35.5,35.54,35.5,35.53,65600.0,22.8642,22.89,22.8642,22.8836,65600.0
2011-09-07 13:50:00,35.53,35.54,35.52,35.53,23100.0,22.8836,22.89,22.8771,22.8836,23100.0
2011-09-07 13:55:00,35.53,35.55,35.52,35.53,44100.0,22.8836,22.8964,22.8771,22.8836,44100.0
2011-09-07 14:00:00,35.52,35.54,35.49,35.54,98300.0,22.8771,22.89,22.8578,22.89,98300.0
2011-09-07 14:05:00,35.53,35.54,35.51,35.52,120000.0,22.8836,22.89,22.8707,22.8771,120000.0
2011-09-07 14:10:00,35.52,35.53,35.48,35.53,48200.0,22.8771,22.8836,22.8513,22.8836,48200.0
2011-09-07 14:15:00,35.52,35.53,35.43,35.5,57900.0,22.8771,22.8836,22.8191,22.8642,57900.0
2011-09-07 14:20:00,35.5,35.51,35.43,35.49,34600.0,22.8642,22.8707,22.8191,22.8578,34600.0
2011-09-07 14:25:00,35.49,35.54,35.49,35.53,96100.0,22.8578,22.89,22.8578,22.8836,96100.0
2011-09-07 14:30:00,35.53,35.53,35.5,35.5,48700.0,22.8836,22.8836,22.8642,22.8642,48700.0
2011-09-07 14:35:00,35.51,35.54,35.5,35.52,42200.0,22.8707,22.89,22.8642,22.8771,42200.0
2011-09-07 14:40:00,35.52,35.55,35.51,35.52,92500.0,22.8771,22.8964,22.8707,22.8771,92500.0
2011-09-07 14:45:00,35.53,35.69,35.53,35.66,286500.0,22.8836,22.9866,22.8836,22.9673,286500.0
2011-09-07 14:50:00,35.67,35.7,35.63,35.63,180600.0,22.9737,22.993,22.948,22.948,180600.0
2011-09-07 14:55:00,35.63,35.69,35.6,35.69,92100.0,22.948,22.9866,22.9286,22.9866,92100.0
2011-09-07 15:00:00,35.68,35.78,35.68,35.74,195500.0,22.9802,23.0446,22.9802,23.0188,195500.0
2011-09-07 15:05:00,35.74,35.8,35.74,35.76,106300.0,23.0188,23.0574,23.0188,23.0317,106300.0
2011-09-07 15:10:00,35.76,35.8,35.74,35.79,57700.0,23.0317,23.0574,23.0188,23.051,57700.0
2011-09-07 15:15:00,35.79,35.8,35.7,35.71,83400.0,23.051,23.0574,22.993,22.9995,83400.0
2011-09-07 15:20:00,35.72,35.74,35.69,35.7,25400.0,23.0059,23.0188,22.9866,22.993,25400.0
2011-09-07 15:25:00,35.69,35.76,35.69,35.74,66300.0,22.9866,23.0317,22.9866,23.0188,66300.0
2011-09-07 15:30:00,35.73,35.75,35.68,35.68,127200.0,23.0124,23.0252,22.9802,22.9802,127200.0
2011-09-07 15:35:00,35.68,35.68,35.54,35.55,96300.0,22.9802,22.9802,22.89,22.8964,96300.0
2011-09-07 15:40:00,35.54,35.68,35.54,35.6,191400.0,22.89,22.9802,22.89,22.9286,191400.0
2011-09-07 15:45:00,35.61,35.68,35.57,35.58,192500.0,22.9351,22.9802,22.9093,22.9158,192500.0
2011-09-07 15:50:00,35.58,35.63,35.55,35.63,171700.0,22.9158,22.948,22.8964,22.948,171700.0
2011-09-07 15:55:00,35.63,35.69,35.57,35.67,335100.0,22.948,22.9866,22.9093,22.9737,335100.0
2011-09-08 09:30:00,35.41,35.41,35.14,35.3,36900.0,22.8063,22.8063,22.6324,22.7354,36900.0
2011-09-08 09:35:00,35.29,35.51,35.29,35.35,140600.0,22.729,22.8707,22.729,22.7676,140600.0
2011-09-08 09:40:00,35.34,35.34,35.12,35.18,77800.0,22.7612,22.7612,22.6195,22.6581,77800.0
2011-09-08 09:45:00,35.19,35.21,34.94,35.02,76400.0,22.6646,22.6775,22.5036,22.5551,76400.0
2011-09-08 09:50:00,35.02,35.02,34.93,34.95,26700.0,22.5551,22.5551,22.4971,22.51,26700.0
2011-09-08 09:55:00,34.97,34.97,34.77,34.87,75400.0,22.5229,22.5229,22.3941,22.4585,75400.0
2011-09-08 10:00:00,34.86,34.86,34.65,34.67,122400.0,22.452,22.452,22.3168,22.3297,122400.0
2011-09-08 10:05:00,34.67,34.69,34.62,34.68,207600.0,22.3297,22.3425,22.2975,22.3361,207600.0
2011-09-08 10:10:00,34.68,34.69,34.62,34.65,92200.0,22.3361,22.3425,22.2975,22.3168,92200.0
2011-09-08 10:15:00,34.64,34.96,34.58,34.94,120600.0,22.3103,22.5164,22.2717,22.5036,120600.0
2011-09-08 10:20:00,34.95,35.03,34.9,35.01,63300.0,22.51,22.5615,22.4778,22.5486,63300.0
2011-09-08 10:25:00,35.01,35.16,34.92,34.93,66100.0,22.5486,22.6452,22.4907,22.4971,66100.0
2011-09-08 10:30:00,34.93,35.33,34.93,35.31,58200.0,22.4971,22.7547,22.4971,22.7419,58200.0
2011-09-08 10:35:00,35.32,35.32,35.1,35.1,37400.0,22.7483,22.7483,22.6066,22.6066,37400.0
2011-09-08 10:40:00,35.11,35.23,35.11,35.18,22100.0,22.613,22.6903,22.613,22.6581,22100.0
2011-09-08 10:45:00,35.18,35.19,34.98,35.01,23600.0,22.6581,22.6646,22.5293,22.5486,23600.0
2011-09-08 10:50:00,35.0,35.03,34.96,35.02,37500.0,22.5422,22.5615,22.5164,22.5551,37500.0
2011-09-08 10:55:00,35.02,35.24,35.01,35.24,34000.0,22.5551,22.6968,22.5486,22.6968,34000.0
2011-09-08 11:00:00,35.24,35.34,35.24,35.32,38700.0,22.6968,22.7612,22.6968,22.7483,38700.0
2011-09-08 11:05:00,35.31,35.41,35.29,35.32,65400.0,22.7419,22.8063,22.729,22.7483,65400.0
2011-09-08 11:10:00,35.33,35.33,35.14,35.14,101900.0,22.7547,22.7547,22.6324,22.6324,101900.0
2011-09-08 11:15:00,35.14,35.3,35.12,35.25,171300.0,22.6324,22.7354,22.6195,22.7032,171300.0
2011-09-08 11:20:00,35.25,35.27,35.15,35.18,25300.0,22.7032,22.7161,22.6388,22.6581,25300.0
2011-09-08 11:25:00,35.16,35.23,35.11,35.11,17000.0,22.6452,22.6903,22.613,22.613,17000.0
2011-09-08 11:30:00,35.1,35.18,35.07,35.15,26400.0,22.6066,22.6581,22.5873,22.6388,26400.0
2011-09-08 11:35:00,35.14,35.32,35.14,35.31,23200.0,22.6324,22.7483,22.6324,22.7419,23200.0
2011-09-08 11:40:00,35.3,35.35,35.25,35.25,15900.0,22.7354,22.7676,22.7032,22.7032,15900.0
2011-09-08 11:45:00,35.26,35.26,35.05,35.05,90800.0,22.7097,22.7097,22.5744,22.5744,90800.0
2011-09-08 11:50:00,35.05,35.16,34.97,34.99,73400.0,22.5744,22.6452,22.5229,22.5358,73400.0
2011-09-08 11:55:00,34.99,35.0,34.82,34.89,64700.0,22.5358,22.5422,22.4263,22.4714,64700.0
2011-09-08 12:00:00,34.86,34.87,34.76,34.83,51800.0,22.452,22.4585,22.3876,22.4327,51800.0
2011-09-08 12:05:00,34.83,34.85,34.73,34.78,47800.0,22.4327,22.4456,22.3683,22.4005,47800.0
2011-09-08 12:10:00,34.78,34.92,34.77,34.83,32000.0,22.4005,22.4907,22.3941,22.4327,32000.0
2011-09-08 12:15:00,34.84,34.93,34.83,34.91,16800.0,22.4391,22.4971,22.4327,22.4842,16800.0
2011-09-08 12:20:00,34.91,34.99,34.88,34.89,25600.0,22.4842,22.5358,22.4649,22.4714,25600.0
2011-09-08 12:25:00,34.88,34.91,34.78,34.81,28100.0,22.4649,22.4842,22.4005,22.4198,28100.0
2011-09-08 12:30:00,34.8,34.8,34.69,34.73,20800.0,22.4134,22.4134,22.3425,22.3683,20800.0
2011-09-08 12:35:00,34.74,34.8,34.74,34.76,26200.0,22.3747,22.4134,22.3747,22.3876,26200.0
2011-09-08 12:40:00,34.75,34.78,34.68,34.75,35200.0,22.3812,22.4005,22.3361,22.3812,35200.0
2011-09-08 12:45:00,34.75,34.77,34.62,34.74,37500.0,22.3812,22.3941,22.2975,22.3747,37500.0
2011-09-08 12:50:00,34.74,34.89,34.71,34.89,40600.0,22.3747,22.4714,22.3554,22.4714,40600.0
2011-09-08 12:55:00,34.88,34.9,34.83,34.9,23100.0,22.4649,22.4778,22.4327,22.4778,23100.0
2011-09-08 13:00:00,34.89,34.89,34.83,34.87,13300.0,22.4714,22.4714,22.4327,22.4585,13300.0
2011-09-08 13:05:00,34.87,34.93,34.84,34.91,25600.0,22.4585,22.4971,22.4391,22.4842,25600.0
2011-09-08 13:10:00,34.91,34.91,34.76,34.76,18800.0,22.4842,22.4842,22.3876,22.3876,18800.0
2011-09-08 13:15:00,34.76,34.89,34.74,34.88,13700.0,22.3876,22.4714,22.3747,22.4649,13700.0
2011-09-08 13:20:00,34.88,34.88,34.78,34.87,16200.0,22.4649,22.4649,22.4005,22.4585,16200.0
2011-09-08 13:25:00,34.88,34.9,34.78,34.8,24100.0,22.4649,22.4778,22.4005,22.4134,24100.0
2011-09-08 13:30:00,34.81,34.9,34.53,34.55,214000.0,22.4198,22.4778,22.2395,22.2524,214000.0
2011-09-08 13:35:00,34.56,34.71,34.55,34.62,31400.0,22.2588,22.3554,22.2524,22.2975,31400.0
2011-09-08 13:40:00,34.61,34.63,34.31,34.32,91700.0,22.291,22.3039,22.0978,22.1042,91700.0
2011-09-08 13:45:00,34.32,34.39,34.26,34.34,154700.0,22.1042,22.1493,22.0656,22.1171,154700.0
2011-09-08 13:50:00,34.35,34.4,34.23,34.36,157500.0,22.1236,22.1558,22.0463,22.13,157500.0
2011-09-08 13:55:00,34.35,34.42,34.33,34.4,62000.0,22.1236,22.1686,22.1107,22.1558,62000.0
2011-09-08 14:00:00,34.41,34.46,34.27,34.45,84100.0,22.1622,22.1944,22.072,22.188,84100.0
2011-09-08 14:05:00,34.44,34.48,34.3,34.39,108900.0,22.1815,22.2073,22.0914,22.1493,108900.0
2011-09-08 14:10:00,34.39,34.46,34.38,34.46,55700.0,22.1493,22.1944,22.1429,22.1944,55700.0
2011-09-08 14:15:00,34.47,34.55,34.45,34.5,55500.0,22.2008,22.2524,22.188,22.2202,55500.0
2011-09-08 14:20:00,34.48,34.49,34.29,34.29,72800.0,22.2073,22.2137,22.0849,22.0849,72800.0
2011-09-08 14:25:00,34.29,34.34,34.23,34.3,72900.0,22.0849,22.1171,22.0463,22.0914,72900.0
2011-09-08 14:30:00,34.29,34.44,34.25,34.42,108500.0,22.0849,22.1815,22.0592,22.1686,108500.0
2011-09-08 14:35:00,34.41,34.46,34.38,34.39,41500.0,22.1622,22.1944,22.1429,22.1493,41500.0
2011-09-08 14:40:00,34.39,34.47,34.37,34.41,29600.0,22.1493,22.2008,22.1364,22.1622,29600.0
2011-09-08 14:45:00,34.41,34.41,34.32,34.33,52100.0,22.1622,22.1622,22.1042,22.1107,52100.0
2011-09-08 14:50:00,34.33,34.43,34.26,34.29,49400.0,22.1107,22.1751,22.0656,22.0849,49400.0
2011-09-08 14:55:00,34.28,34.28,34.19,34.26,112100.0,22.0785,22.0785,22.0205,22.0656,112100.0
2011-09-08 15:00:00,34.27,34.29,34.12,34.17,52800.0,22.072,22.0849,21.9754,22.0076,52800.0
2011-09-08 15:05:00,34.17,34.17,34.09,34.12,112900.0,22.0076,22.0076,21.9561,21.9754,112900.0
2011-09-08 15:10:00,34.13,34.13,33.99,34.04,132700.0,21.9819,21.9819,21.8917,21.9239,132700.0
2011-09-08 15:15:00,34.04,34.05,33.91,33.92,177600.0,21.9239,21.9303,21.8402,21.8466,177600.0
2011-09-08 15:20:00,33.92,34.02,33.89,33.99,152700.0,21.8466,21.911,21.8273,21.8917,152700.0
2011-09-08 15:25:00,33.98,34.18,33.96,34.17,79200.0,21.8853,22.0141,21.8724,22.0076,79200.0
2011-09-08 15:30:00,34.16,34.25,34.14,34.21,171000.0,22.0012,22.0592,21.9883,22.0334,171000.0
2011-09-08 15:35:00,34.21,34.27,34.14,34.26,135000.0,22.0334,22.072,21.9883,22.0656,135000.0
2011-09-08 15:40:00,34.26,34.38,34.24,34.35,125400.0,22.0656,22.1429,22.0527,22.1236,125400.0
2011-09-08 15:45:00,34.35,34.38,34.22,34.3,162300.0,22.1236,22.1429,22.0398,22.0914,162300.0
2011-09-08 15:50:00,34.3,34.3,34.14,34.2,176000.0,22.0914,22.0914,21.9883,22.0269,176000.0
2011-09-08 15:55:00,34.2,34.23,34.14,34.15,283400.0,22.0269,22.0463,21.9883,21.9947,283400.0
2011-09-09 09:30:00,33.65,33.9,33.44,33.79,88200.0,21.6727,21.8337,21.5375,21.7629,88200.0
2011-09-09 09:35:00,33.78,33.81,33.41,33.66,40700.0,21.7564,21.7758,21.5181,21.6792,40700.0
2011-09-09 09:40:00,33.65,33.76,33.41,33.66,74600.0,21.6727,21.7436,21.5181,21.6792,74600.0
2011-09-09 09:45:00,33.63,33.92,33.52,33.92,82700.0,21.6598,21.8466,21.589,21.8466,82700.0
2011-09-09 09:50:00,33.93,33.94,33.69,33.92,86000.0,21.8531,21.8595,21.6985,21.8466,86000.0
2011-09-09 09:55:00,33.92,34.08,33.89,33.98,73900.0,21.8466,21.9497,21.8273,21.8853,73900.0
2011-09-09 10:00:00,33.98,34.19,33.97,34.13,103800.0,21.8853,22.0205,21.8788,21.9819,103800.0
2011-09-09 10:05:00,34.16,34.23,34.05,34.11,63100.0,22.0012,22.0463,21.9303,21.969,63100.0
2011-09-09 10:10:00,34.12,34.13,33.93,33.97,35000.0,21.9754,21.9819,21.8531,21.8788,35000.0
2011-09-09 10:15:00,33.98,33.98,33.86,33.91,39500.0,21.8853,21.8853,21.808,21.8402,39500.0
2011-09-09 10:20:00,33.9,34.03,33.85,34.03,35500.0,21.8337,21.9175,21.8015,21.9175,35500.0
2011-09-09 10:25:00,34.04,34.27,33.99,34.27,52200.0,21.9239,22.072,21.8917,22.072,52200.0
2011-09-09 10:30:00,34.27,34.29,34.05,34.05,34600.0,22.072,22.0849,21.9303,21.9303,34600.0
2011-09-09 10:35:00,34.04,34.22,34.04,34.2,32800.0,21.9239,22.0398,21.9239,22.0269,32800.0
2011-09-09 10:40:00,34.2,34.3,34.17,34.27,30800.0,22.0269,22.0914,22.0076,22.072,30800.0
2011-09-09 10:45:00,34.26,34.42,34.22,34.42,48900.0,22.0656,22.1686,22.0398,22.1686,48900.0
2011-09-09 10:50:00,34.41,34.53,34.41,34.46,118000.0,22.1622,22.2395,22.1622,22.1944,118000.0
2011-09-09 10:55:00,34.46,34.53,34.32,34.32,44400.0,22.1944,22.2395,22.1042,22.1042,44400.0
2011-09-09 11:00:00,34.32,34.42,34.27,34.34,64300.0,22.1042,22.1686,22.072,22.1171,64300.0
2011-09-09 11:05:00,34.35,34.38,34.23,34.32,41600.0,22.1236,22.1429,22.0463,22.1042,41600.0
2011-09-09 11:10:00,34.32,34.52,33.94,33.98,129100.0,22.1042,22.233,21.8595,21.8853,129100.0
2011-09-09 11:15:00,33.99,34.07,33.92,33.99,53600.0,21.8917,21.9432,21.8466,21.8917,53600.0
2011-09-09 11:20:00,33.99,34.05,33.68,33.8,110500.0,21.8917,21.9303,21.692,21.7693,110500.0
2011-09-09 11:25:00,33.82,33.86,33.57,33.61,101400.0,21.7822,21.808,21.6212,21.647,101400.0
2011-09-09 11:30:00,33.6,33.81,33.59,33.76,84100.0,21.6405,21.7758,21.6341,21.7436,84100.0
2011-09-09 11:35:00,33.74,33.88,33.68,33.71,44400.0,21.7307,21.8208,21.692,21.7114,44400.0
2011-09-09 11:40:00,33.74,33.76,33.48,33.59,57600.0,21.7307,21.7436,21.5632,21.6341,57600.0
2011-09-09 11:45:00,33.59,33.6,33.34,33.34,48500.0,21.6341,21.6405,21.4731,21.4731,48500.0
2011-09-09 11:50:00,33.34,33.41,33.26,33.39,35800.0,21.4731,21.5181,21.4215,21.5053,35800.0
2011-09-09 11:55:00,33.37,33.43,33.34,33.34,26300.0,21.4924,21.531,21.4731,21.4731,26300.0
2011-09-09 12:00:00,33.34,33.45,33.26,33.38,27800.0,21.4731,21.5439,21.4215,21.4988,27800.0
2011-09-09 12:05:00,33.38,33.4,33.2,33.2,22600.0,21.4988,21.5117,21.3829,21.3829,22600.0
2011-09-09 12:10:00,33.21,33.24,33.15,33.17,16600.0,21.3893,21.4086,21.3507,21.3636,16600.0
2011-09-09 12:15:00,33.17,33.3,33.17,33.27,17600.0,21.3636,21.4473,21.3636,21.428,17600.0
2011-09-09 12:20:00,33.27,33.38,33.24,33.36,19200.0,21.428,21.4988,21.4086,21.4859,19200.0
2011-09-09 12:25:00,33.35,33.37,33.28,33.3,13300.0,21.4795,21.4924,21.4344,21.4473,13300.0
2011-09-09 12:30:00,33.32,33.34,33.07,33.11,23500.0,21.4602,21.4731,21.2992,21.3249,23500.0
2011-09-09 12:35:00,33.12,33.19,33.04,33.18,26800.0,21.3314,21.3764,21.2798,21.37,26800.0
2011-09-09 12:40:00,33.18,33.18,33.08,33.12,28100.0,21.37,21.37,21.3056,21.3314,28100.0
2011-09-09 12:45:00,33.14,33.21,33.13,33.16,23700.0,21.3442,21.3893,21.3378,21.3571,23700.0
2011-09-09 12:50:00,33.16,33.21,33.13,33.18,11400.0,21.3571,21.3893,21.3378,21.37,11400.0
2011-09-09 12:55:00,33.19,33.45,33.18,33.42,75000.0,21.3764,21.5439,21.37,21.5246,75000.0
2011-09-09 13:00:00,33.41,33.42,33.29,33.31,34400.0,21.5181,21.5246,21.4409,21.4537,34400.0
2011-09-09 13:05:00,33.31,33.52,33.31,33.5,47300.0,21.4537,21.589,21.4537,21.5761,47300.0
2011-09-09 13:10:00,33.5,33.64,33.44,33.62,21900.0,21.5761,21.6663,21.5375,21.6534,21900.0
2011-09-09 13:15:00,33.63,33.7,33.54,33.56,21000.0,21.6598,21.7049,21.6019,21.6147,21000.0
2011-09-09 13:20:00,33.56,33.57,33.38,33.42,29300.0,21.6147,21.6212,21.4988,21.5246,29300.0
2011-09-09 13:25:00,33.41,33.52,33.41,33.52,11500.0,21.5181,21.589,21.5181,21.589,11500.0
2011-09-09 13:30:00,33.54,33.54,33.36,33.39,13600.0,21.6019,21.6019,21.4859,21.5053,13600.0
2011-09-09 13:35:00,33.38,33.46,33.37,33.46,31300.0,21.4988,21.5503,21.4924,21.5503,31300.0
2011-09-09 13:40:00,33.47,33.53,33.46,33.49,15100.0,21.5568,21.5954,21.5503,21.5697,15100.0
2011-09-09 13:45:00,33.48,33.48,33.31,33.31,20100.0,21.5632,21.5632,21.4537,21.4537,20100.0
2011-09-09 13:50:00,33.3,33.38,33.24,33.34,33400.0,21.4473,21.4988,21.4086,21.4731,33400.0
2011-09-09 13:55:00,33.35,33.38,33.32,33.35,14700.0,21.4795,21.4988,21.4602,21.4795,14700.0
2011-09-09 14:00:00,33.36,33.43,33.33,33.39,28600.0,21.4859,21.531,21.4666,21.5053,28600.0
2011-09-09 14:05:00,33.38,33.48,33.33,33.46,38000.0,21.4988,21.5632,21.4666,21.5503,38000.0
2011-09-09 14:10:00,33.45,33.45,33.23,33.28,45700.0,21.5439,21.5439,21.4022,21.4344,45700.0
2011-09-09 14:15:00,33.28,33.37,33.25,33.29,27300.0,21.4344,21.4924,21.4151,21.4409,27300.0
2011-09-09 14:20:00,33.28,33.4,33.28,33.32,21700.0,21.4344,21.5117,21.4344,21.4602,21700.0
2011-09-09 14:25:00,33.32,33.34,33.2,33.21,43100.0,21.4602,21.4731,21.3829,21.3893,43100.0
2011-09-09 14:30:00,33.23,33.26,33.17,33.18,32600.0,21.4022,21.4215,21.3636,21.37,32600.0
2011-09-09 14:35:00,33.19,33.22,33.12,33.2,58600.0,21.3764,21.3958,21.3314,21.3829,58600.0
2011-09-09 14:40:00,33.19,33.41,33.19,33.34,52500.0,21.3764,21.5181,21.3764,21.4731,52500.0
2011-09-09 14:45:00,33.35,33.36,33.2,33.2,31500.0,21.4795,21.4859,21.3829,21.3829,31500.0
2011-09-09 14:50:00,33.19,33.21,33.12,33.18,36600.0,21.3764,21.3893,21.3314,21.37,36600.0
2011-09-09 14:55:00,33.17,33.22,33.13,33.2,52300.0,21.3636,21.3958,21.3378,21.3829,52300.0
2011-09-09 15:00:00,33.2,33.24,33.11,33.23,65200.0,21.3829,21.4086,21.3249,21.4022,65200.0
2011-09-09 15:05:00,33.24,33.33,33.23,33.33,54400.0,21.4086,21.4666,21.4022,21.4666,54400.0
2011-09-09 15:10:00,33.33,33.36,33.22,33.32,54300.0,21.4666,21.4859,21.3958,21.4602,54300.0
2011-09-09 15:15:00,33.34,33.39,33.26,33.38,70400.0,21.4731,21.5053,21.4215,21.4988,70400.0
2011-09-09 15:20:00,33.37,33.38,33.25,33.29,53800.0,21.4924,21.4988,21.4151,21.4409,53800.0
2011-09-09 15:25:00,33.28,33.34,33.22,33.23,51700.0,21.4344,21.4731,21.3958,21.4022,51700.0
2011-09-09 15:30:00,33.23,33.31,33.22,33.24,218100.0,21.4022,21.4537,21.3958,21.4086,218100.0
2011-09-09 15:35:00,33.25,33.39,33.19,33.39,75500.0,21.4151,21.5053,21.3764,21.5053,75500.0
2011-09-09 15:40:00,33.39,33.4,33.29,33.35,85600.0,21.5053,21.5117,21.4409,21.4795,85600.0
2011-09-09 15:45:00,33.36,33.51,33.33,33.43,101800.0,21.4859,21.5825,21.4666,21.531,101800.0
2011-09-09 15:50:00,33.43,33.53,33.38,33.5,242400.0,21.531,21.5954,21.4988,21.5761,242400.0
2011-09-09 15:55:00,33.5,33.51,33.36,33.37,242100.0,21.5761,21.5825,21.4859,21.4924,242100.0
2011-09-12 09:30:00,32.68,32.97,32.62,32.88,55700.0,21.048,21.2348,21.0093,21.1768,55700.0
2011-09-12 09:35:00,32.87,33.06,32.62,32.94,30700.0,21.1703,21.2927,21.0093,21.2154,30700.0
2011-09-12 09:40:00,32.94,32.97,32.81,32.89,15500.0,21.2154,21.2348,21.1317,21.1832,15500.0
2011-09-12 09:45:00,32.89,33.16,32.88,33.11,61600.0,21.1832,21.3571,21.1768,21.3249,61600.0
2011-09-12 09:50:00,33.1,33.28,33.04,33.15,40800.0,21.3185,21.4344,21.2798,21.3507,40800.0
2011-09-12 09:55:00,33.14,33.54,33.14,33.5,42400.0,21.3442,21.6019,21.3442,21.5761,42400.0
2011-09-12 10:00:00,33.5,33.53,33.28,33.28,69700.0,21.5761,21.5954,21.4344,21.4344,69700.0
2011-09-12 10:05:00,33.29,33.48,33.26,33.35,60600.0,21.4409,21.5632,21.4215,21.4795,60600.0
2011-09-12 10:10:00,33.36,33.4,33.1,33.12,25200.0,21.4859,21.5117,21.3185,21.3314,25200.0
2011-09-12 10:15:00,33.13,33.2,33.0,33.04,56700.0,21.3378,21.3829,21.2541,21.2798,56700.0
2011-09-12 10:20:00,33.05,33.13,32.93,32.96,31000.0,21.2863,21.3378,21.209,21.2283,31000.0
2011-09-12 10:25:00,32.98,32.98,32.8,32.8,17600.0,21.2412,21.2412,21.1253,21.1253,17600.0
2011-09-12 10:30:00,32.8,32.87,32.79,32.79,16900.0,21.1253,21.1703,21.1188,21.1188,16900.0
2011-09-12 10:35:00,32.8,32.94,32.7,32.92,91000.0,21.1253,21.2154,21.0609,21.2025,91000.0
2011-09-12 10:40:00,32.9,32.93,32.61,32.63,154700.0,21.1897,21.209,21.0029,21.0158,154700.0
2011-09-12 10:45:00,32.64,32.66,32.51,32.57,92200.0,21.0222,21.0351,20.9385,20.9771,92200.0
2011-09-12 10:50:00,32.57,32.65,32.55,32.65,28800.0,20.9771,21.0287,20.9642,21.0287,28800.0
2011-09-12 10:55:00,32.64,32.64,32.42,32.45,24600.0,21.0222,21.0222,20.8805,20.8998,24600.0
2011-09-12 11:00:00,32.45,32.5,32.42,32.43,54100.0,20.8998,20.932,20.8805,20.887,54100.0
2011-09-12 11:05:00,32.43,32.47,32.39,32.42,122600.0,20.887,20.9127,20.8612,20.8805,122600.0
2011-09-12 11:10:00,32.42,32.49,32.41,32.43,81300.0,20.8805,20.9256,20.8741,20.887,81300.0
2011-09-12 11:15:00,32.43,32.55,32.42,32.52,102200.0,20.887,20.9642,20.8805,20.9449,102200.0
2011-09-12 11:20:00,32.54,32.65,32.48,32.61,24900.0,20.9578,21.0287,20.9192,21.0029,24900.0
2011-09-12 11:25:00,32.63,32.7,32.61,32.65,27200.0,21.0158,21.0609,21.0029,21.0287,27200.0
2011-09-12 11:30:00,32.65,32.81,32.65,32.76,27300.0,21.0287,21.1317,21.0287,21.0995,27300.0
2011-09-12 11:35:00,32.75,32.84,32.73,32.77,54000.0,21.0931,21.151,21.0802,21.1059,54000.0
2011-09-12 11:40:00,32.78,32.78,32.72,32.76,76900.0,21.1124,21.1124,21.0737,21.0995,76900.0
2011-09-12 11:45:00,32.76,32.76,32.69,32.69,35000.0,21.0995,21.0995,21.0544,21.0544,35000.0
2011-09-12 11:50:00,32.69,32.74,32.63,32.63,17600.0,21.0544,21.0866,21.0158,21.0158,17600.0
2011-09-12 11:55:00,32.62,32.63,32.46,32.48,38000.0,21.0093,21.0158,20.9063,20.9192,38000.0
2011-09-12 12:00:00,32.48,32.59,32.48,32.49,60600.0,20.9192,20.99,20.9192,20.9256,60600.0
2011-09-12 12:05:00,32.5,32.5,32.39,32.44,23900.0,20.932,20.932,20.8612,20.8934,23900.0
2011-09-12 12:10:00,32.44,32.54,32.4,32.42,17600.0,20.8934,20.9578,20.8676,20.8805,17600.0
2011-09-12 12:15:00,32.42,32.51,32.42,32.46,23900.0,20.8805,20.9385,20.8805,20.9063,23900.0
2011-09-12 12:20:00,32.44,32.5,32.43,32.47,15400.0,20.8934,20.932,20.887,20.9127,15400.0
2011-09-12 12:25:00,32.47,32.5,32.39,32.49,187400.0,20.9127,20.932,20.8612,20.9256,187400.0
2011-09-12 12:30:00,32.5,32.52,32.28,32.35,63800.0,20.932,20.9449,20.7903,20.8354,63800.0
2011-09-12 12:35:00,32.35,32.39,32.32,32.34,17700.0,20.8354,20.8612,20.8161,20.829,17700.0
2011-09-12 12:40:00,32.33,32.34,32.25,32.29,40800.0,20.8226,20.829,20.771,20.7968,40800.0
2011-09-12 12:45:00,32.28,32.3,32.22,32.23,42500.0,20.7903,20.8032,20.7517,20.7581,42500.0
2011-09-12 12:50:00,32.23,32.36,32.23,32.34,26700.0,20.7581,20.8419,20.7581,20.829,26700.0
2011-09-12 12:55:00,32.35,32.44,32.28,32.44,38500.0,20.8354,20.8934,20.7903,20.8934,38500.0
2011-09-12 13:00:00,32.45,32.55,32.4,32.5,52500.0,20.8998,20.9642,20.8676,20.932,52500.0
2011-09-12 13:05:00,32.49,32.54,32.37,32.39,42100.0,20.9256,20.9578,20.8483,20.8612,42100.0
2011-09-12 13:10:00,32.4,32.5,32.39,32.46,30300.0,20.8676,20.932,20.8612,20.9063,30300.0
2011-09-12 13:15:00,32.46,32.47,32.34,32.39,27500.0,20.9063,20.9127,20.829,20.8612,27500.0
2011-09-12 13:20:00,32.39,32.4,32.34,32.36,21000.0,20.8612,20.8676,20.829,20.8419,21000.0
2011-09-12 13:25:00,32.36,32.42,32.34,32.35,26600.0,20.8419,20.8805,20.829,20.8354,26600.0
2011-09-12 13:30:00,32.35,32.37,32.18,32.23,42100.0,20.8354,20.8483,20.7259,20.7581,42100.0
2011-09-12 13:35:00,32.23,32.24,32.08,32.14,44400.0,20.7581,20.7646,20.6615,20.7002,44400.0
2011-09-12 13:40:00,32.14,32.22,32.13,32.22,14100.0,20.7002,20.7517,20.6937,20.7517,14100.0
2011-09-12 13:45:00,32.22,32.28,32.17,32.26,27100.0,20.7517,20.7903,20.7195,20.7775,27100.0
2011-09-12 13:50:00,32.26,32.4,32.24,32.35,56700.0,20.7775,20.8676,20.7646,20.8354,56700.0
2011-09-12 13:55:00,32.36,32.41,32.28,32.37,30000.0,20.8419,20.8741,20.7903,20.8483,30000.0
2011-09-12 14:00:00,32.37,32.38,32.2,32.23,35900.0,20.8483,20.8548,20.7388,20.7581,35900.0
2011-09-12 14:05:00,32.24,32.24,32.12,32.19,51400.0,20.7646,20.7646,20.6873,20.7324,51400.0
2011-09-12 14:10:00,32.19,32.19,32.09,32.18,59100.0,20.7324,20.7324,20.668,20.7259,59100.0
2011-09-12 14:15:00,32.2,32.27,32.13,32.14,25600.0,20.7388,20.7839,20.6937,20.7002,25600.0
2011-09-12 14:20:00,32.15,32.3,32.12,32.27,59400.0,20.7066,20.8032,20.6873,20.7839,59400.0
2011-09-12 14:25:00,32.26,32.33,32.24,32.3,66000.0,20.7775,20.8226,20.7646,20.8032,66000.0
2011-09-12 14:30:00,32.31,32.43,32.26,32.43,52300.0,20.8097,20.887,20.7775,20.887,52300.0
2011-09-12 14:35:00,32.44,32.63,32.44,32.48,239800.0,20.8934,21.0158,20.8934,20.9192,239800.0
2011-09-12 14:40:00,32.47,32.74,32.47,32.62,99400.0,20.9127,21.0866,20.9127,21.0093,99400.0
2011-09-12 14:45:00,32.62,32.64,32.46,32.52,68900.0,21.0093,21.0222,20.9063,20.9449,68900.0
2011-09-12 14:50:00,32.51,32.51,32.41,32.46,67200.0,20.9385,20.9385,20.8741,20.9063,67200.0
2011-09-12 14:55:00,32.46,32.52,32.42,32.5,182700.0,20.9063,20.9449,20.8805,20.932,182700.0
2011-09-12 15:00:00,32.51,32.55,32.43,32.51,82800.0,20.9385,20.9642,20.887,20.9385,82800.0
2011-09-12 15:05:00,32.51,32.57,32.46,32.52,66200.0,20.9385,20.9771,20.9063,20.9449,66200.0
2011-09-12 15:10:00,32.52,32.61,32.48,32.55,56200.0,20.9449,21.0029,20.9192,20.9642,56200.0
2011-09-12 15:15:00,32.56,32.58,32.41,32.57,63200.0,20.9707,20.9836,20.8741,20.9771,63200.0
2011-09-12 15:20:00,32.57,32.79,32.48,32.78,101300.0,20.9771,21.1188,20.9192,21.1124,101300.0
2011-09-12 15:25:00,32.8,32.86,32.75,32.8,154300.0,21.1253,21.1639,21.0931,21.1253,154300.0
2011-09-12 15:30:00,32.8,32.98,32.8,32.94,123900.0,21.1253,21.2412,21.1253,21.2154,123900.0
2011-09-12 15:35:00,32.94,33.01,32.85,32.99,112500.0,21.2154,21.2605,21.1575,21.2476,112500.0
2011-09-12 15:40:00,32.99,33.17,32.93,33.09,97200.0,21.2476,21.3636,21.209,21.312,97200.0
2011-09-12 15:45:00,33.08,33.24,33.06,33.2,134500.0,21.3056,21.4086,21.2927,21.3829,134500.0
2011-09-12 15:50:00,33.21,33.46,33.17,33.37,283000.0,21.3893,21.5503,21.3636,21.4924,283000.0
2011-09-12 15:55:00,33.37,33.44,33.33,33.42,258100.0,21.4924,21.5375,21.4666,21.5246,258100.0
2011-09-13 09:30:00,33.52,33.79,33.46,33.74,51100.0,21.589,21.7629,21.5503,21.7307,51100.0
2011-09-13 09:35:00,33.73,33.79,33.48,33.5,35500.0,21.7242,21.7629,21.5632,21.5761,35500.0
2011-09-13 09:40:00,33.51,33.57,33.39,33.52,24900.0,21.5825,21.6212,21.5053,21.589,24900.0
2011-09-13 09:45:00,33.52,33.91,33.44,33.88,58500.0,21.589,21.8402,21.5375,21.8208,58500.0
2011-09-13 09:50:00,33.88,34.18,33.87,34.11,55800.0,21.8208,22.0141,21.8144,21.969,55800.0
2011-09-13 09:55:00,34.11,34.32,34.07,34.25,55500.0,21.969,22.1042,21.9432,22.0592,55500.0
2011-09-13 10:00:00,34.24,34.45,34.23,34.45,84600.0,22.0527,22.188,22.0463,22.188,84600.0
2011-09-13 10:05:00,34.45,34.6,34.37,34.56,116200.0,22.188,22.2846,22.1364,22.2588,116200.0
2011-09-13 10:10:00,34.56,34.6,34.46,34.52,155500.0,22.2588,22.2846,22.1944,22.233,155500.0
2011-09-13 10:15:00,34.51,34.57,34.48,34.51,146800.0,22.2266,22.2653,22.2073,22.2266,146800.0
2011-09-13 10:20:00,34.52,34.64,34.49,34.64,88000.0,22.233,22.3103,22.2137,22.3103,88000.0
2011-09-13 10:25:00,34.64,34.72,34.58,34.6,54900.0,22.3103,22.3619,22.2717,22.2846,54900.0
2011-09-13 10:30:00,34.61,34.74,34.44,34.45,116300.0,22.291,22.3747,22.1815,22.188,116300.0
2011-09-13 10:35:00,34.44,34.51,34.35,34.44,74100.0,22.1815,22.2266,22.1236,22.1815,74100.0
2011-09-13 10:40:00,34.44,34.48,34.35,34.44,46600.0,22.1815,22.2073,22.1236,22.1815,46600.0
2011-09-13 10:45:00,34.45,34.68,34.44,34.66,57200.0,22.188,22.3361,22.1815,22.3232,57200.0
2011-09-13 10:50:00,34.67,34.77,34.41,34.41,85600.0,22.3297,22.3941,22.1622,22.1622,85600.0
2011-09-13 10:55:00,34.42,34.55,34.35,34.55,49600.0,22.1686,22.2524,22.1236,22.2524,49600.0
2011-09-13 11:00:00,34.54,34.63,34.42,34.43,114500.0,22.2459,22.3039,22.1686,22.1751,114500.0
2011-09-13 11:05:00,34.42,34.44,34.33,34.35,49800.0,22.1686,22.1815,22.1107,22.1236,49800.0
2011-09-13 11:10:00,34.35,34.5,34.33,34.46,37400.0,22.1236,22.2202,22.1107,22.1944,37400.0
2011-09-13 11:15:00,34.45,34.51,34.31,34.34,39100.0,22.188,22.2266,22.0978,22.1171,39100.0
2011-09-13 11:20:00,34.33,34.36,34.25,34.32,53700.0,22.1107,22.13,22.0592,22.1042,53700.0
2011-09-13 11:25:00,34.31,34.32,34.19,34.32,42100.0,22.0978,22.1042,22.0205,22.1042,42100.0
2011-09-13 11:30:00,34.33,34.38,34.3,34.37,41400.0,22.1107,22.1429,22.0914,22.1364,41400.0
2011-09-13 11:35:00,34.38,34.57,34.38,34.56,34500.0,22.1429,22.2653,22.1429,22.2588,34500.0
2011-09-13 11:40:00,34.56,34.62,34.45,34.62,61400.0,22.2588,22.2975,22.188,22.2975,61400.0
2011-09-13 11:45:00,34.62,34.7,34.59,34.64,65000.0,22.2975,22.349,22.2781,22.3103,65000.0
2011-09-13 11:50:00,34.64,34.66,34.55,34.6,39900.0,22.3103,22.3232,22.2524,22.2846,39900.0
2011-09-13 11:55:00,34.6,34.73,34.59,34.6,34000.0,22.2846,22.3683,22.2781,22.2846,34000.0
2011-09-13 12:00:00,34.58,34.58,34.36,34.38,61400.0,22.2717,22.2717,22.13,22.1429,61400.0
2011-09-13 12:05:00,34.39,34.63,34.39,34.63,42400.0,22.1493,22.3039,22.1493,22.3039,42400.0
2011-09-13 12:10:00,34.64,34.71,34.57,34.71,27800.0,22.3103,22.3554,22.2653,22.3554,27800.0
2011-09-13 12:15:00,34.71,34.78,34.69,34.72,44800.0,22.3554,22.4005,22.3425,22.3619,44800.0
2011-09-13 12:20:00,34.72,34.75,34.65,34.66,25900.0,22.3619,22.3812,22.3168,22.3232,25900.0
2011-09-13 12:25:00,34.65,34.78,34.58,34.76,42500.0,22.3168,22.4005,22.2717,22.3876,42500.0
2011-09-13 12:30:00,34.75,34.79,34.66,34.67,42800.0,22.3812,22.4069,22.3232,22.3297,42800.0
2011-09-13 12:35:00,34.68,34.82,34.68,34.76,33500.0,22.3361,22.4263,22.3361,22.3876,33500.0
2011-09-13 12:40:00,34.76,34.79,34.66,34.69,51700.0,22.3876,22.4069,22.3232,22.3425,51700.0
2011-09-13 12:45:00,34.7,34.77,34.69,34.7,36900.0,22.349,22.3941,22.3425,22.349,36900.0
2011-09-13 12:50:00,34.7,34.74,34.67,34.7,16800.0,22.349,22.3747,22.3297,22.349,16800.0
2011-09-13 12:55:00,34.69,34.76,34.64,34.73,45000.0,22.3425,22.3876,22.3103,22.3683,45000.0
2011-09-13 13:00:00,34.72,34.87,34.72,34.8,92300.0,22.3619,22.4585,22.3619,22.4134,92300.0
2011-09-13 13:05:00,34.79,34.87,34.79,34.81,32500.0,22.4069,22.4585,22.4069,22.4198,32500.0
2011-09-13 13:10:00,34.8,34.9,34.77,34.88,43400.0,22.4134,22.4778,22.3941,22.4649,43400.0
2011-09-13 13:15:00,34.87,34.89,34.76,34.79,25100.0,22.4585,22.4714,22.3876,22.4069,25100.0
2011-09-13 13:20:00,34.78,34.81,34.75,34.8,23300.0,22.4005,22.4198,22.3812,22.4134,23300.0
2011-09-13 13:25:00,34.8,34.87,34.77,34.79,24900.0,22.4134,22.4585,22.3941,22.4069,24900.0
2011-09-13 13:30:00,34.8,34.82,34.69,34.82,68100.0,22.4134,22.4263,22.3425,22.4263,68100.0
2011-09-13 13:35:00,34.81,34.86,34.77,34.81,51000.0,22.4198,22.452,22.3941,22.4198,51000.0
2011-09-13 13:40:00,34.82,34.86,34.81,34.85,51100.0,22.4263,22.452,22.4198,22.4456,51100.0
2011-09-13 13:45:00,34.84,34.87,34.83,34.85,88900.0,22.4391,22.4585,22.4327,22.4456,88900.0
2011-09-13 13:50:00,34.85,34.97,34.85,34.97,35000.0,22.4456,22.5229,22.4456,22.5229,35000.0
2011-09-13 13:55:00,34.97,34.98,34.82,34.88,44300.0,22.5229,22.5293,22.4263,22.4649,44300.0
2011-09-13 14:00:00,34.87,34.87,34.79,34.81,36600.0,22.4585,22.4585,22.4069,22.4198,36600.0
2011-09-13 14:05:00,34.82,34.84,34.75,34.79,56300.0,22.4263,22.4391,22.3812,22.4069,56300.0
2011-09-13 14:10:00,34.78,34.84,34.73,34.79,45000.0,22.4005,22.4391,22.3683,22.4069,45000.0
2011-09-13 14:15:00,34.8,34.86,34.78,34.79,27700.0,22.4134,22.452,22.4005,22.4069,27700.0
2011-09-13 14:20:00,34.78,34.88,34.77,34.85,88800.0,22.4005,22.4649,22.3941,22.4456,88800.0
2011-09-13 14:25:00,34.85,34.99,34.85,34.99,56800.0,22.4456,22.5358,22.4456,22.5358,56800.0
2011-09-13 14:30:00,34.99,35.0,34.95,34.97,35800.0,22.5358,22.5422,22.51,22.5229,35800.0
2011-09-13 14:35:00,34.96,34.96,34.9,34.91,43400.0,22.5164,22.5164,22.4778,22.4842,43400.0
2011-09-13 14:40:00,34.92,34.92,34.87,34.89,65600.0,22.4907,22.4907,22.4585,22.4714,65600.0
2011-09-13 14:45:00,34.89,34.9,34.76,34.76,113600.0,22.4714,22.4778,22.3876,22.3876,113600.0
2011-09-13 14:50:00,34.76,34.86,34.75,34.8,126200.0,22.3876,22.452,22.3812,22.4134,126200.0
2011-09-13 14:55:00,34.79,34.88,34.72,34.8,131300.0,22.4069,22.4649,22.3619,22.4134,131300.0
2011-09-13 15:00:00,34.81,34.89,34.77,34.84,55700.0,22.4198,22.4714,22.3941,22.4391,55700.0
2011-09-13 15:05:00,34.84,34.87,34.73,34.78,64500.0,22.4391,22.4585,22.3683,22.4005,64500.0
2011-09-13 15:10:00,34.78,34.84,34.73,34.77,43500.0,22.4005,22.4391,22.3683,22.3941,43500.0
2011-09-13 15:15:00,34.76,34.76,34.55,34.6,104200.0,22.3876,22.3876,22.2524,22.2846,104200.0
2011-09-13 15:20:00,34.59,34.63,34.53,34.6,61800.0,22.2781,22.3039,22.2395,22.2846,61800.0
2011-09-13 15:25:00,34.61,34.81,34.5,34.8,109000.0,22.291,22.4198,22.2202,22.4134,109000.0
2011-09-13 15:30:00,34.81,34.88,34.78,34.85,139400.0,22.4198,22.4649,22.4005,22.4456,139400.0
2011-09-13 15:35:00,34.85,34.89,34.78,34.8,125600.0,22.4456,22.4714,22.4005,22.4134,125600.0
2011-09-13 15:40:00,34.81,34.93,34.76,34.89,102700.0,22.4198,22.4971,22.3876,22.4714,102700.0
2011-09-13 15:45:00,34.88,34.93,34.82,34.86,148000.0,22.4649,22.4971,22.4263,22.452,148000.0
2011-09-13 15:50:00,34.86,34.88,34.73,34.8,158500.0,22.452,22.4649,22.3683,22.4134,158500.0
2011-09-13 15:55:00,34.8,34.83,34.76,34.78,246900.0,22.4134,22.4327,22.3876,22.4005,246900.0
2011-09-14 09:30:00,35.12,35.41,35.01,35.33,65100.0,22.6195,22.8063,22.5486,22.7547,65100.0
2011-09-14 09:35:00,35.31,35.41,35.03,35.08,117400.0,22.7419,22.8063,22.5615,22.5937,117400.0
2011-09-14 09:40:00,35.07,35.07,34.79,34.95,49600.0,22.5873,22.5873,22.4069,22.51,49600.0
2011-09-14 09:45:00,34.98,35.16,34.98,35.11,42700.0,22.5293,22.6452,22.5293,22.613,42700.0
2011-09-14 09:50:00,35.13,35.28,34.89,35.11,94900.0,22.6259,22.7225,22.4714,22.613,94900.0
2011-09-14 09:55:00,35.11,35.33,35.06,35.07,41300.0,22.613,22.7547,22.5808,22.5873,41300.0
2011-09-14 10:00:00,35.08,35.13,34.91,35.05,33100.0,22.5937,22.6259,22.4842,22.5744,33100.0
2011-09-14 10:05:00,35.04,35.15,35.01,35.1,62200.0,22.568,22.6388,22.5486,22.6066,62200.0
2011-09-14 10:10:00,35.09,35.2,35.09,35.16,54700.0,22.6002,22.671,22.6002,22.6452,54700.0
2011-09-14 10:15:00,35.15,35.15,34.7,34.73,147500.0,22.6388,22.6388,22.349,22.3683,147500.0
2011-09-14 10:20:00,34.7,34.89,34.63,34.83,143800.0,22.349,22.4714,22.3039,22.4327,143800.0
2011-09-14 10:25:00,34.83,35.09,34.8,35.0,116000.0,22.4327,22.6002,22.4134,22.5422,116000.0
2011-09-14 10:30:00,35.0,35.16,34.87,35.07,87400.0,22.5422,22.6452,22.4585,22.5873,87400.0
2011-09-14 10:35:00,35.1,35.24,35.03,35.24,144900.0,22.6066,22.6968,22.5615,22.6968,144900.0
2011-09-14 10:40:00,35.25,35.26,34.92,34.94,126600.0,22.7032,22.7097,22.4907,22.5036,126600.0
2011-09-14 10:45:00,34.94,35.01,34.86,34.96,84100.0,22.5036,22.5486,22.452,22.5164,84100.0
2011-09-14 10:50:00,34.95,35.18,34.95,35.16,41600.0,22.51,22.6581,22.51,22.6452,41600.0
2011-09-14 10:55:00,35.18,35.18,34.95,35.13,42700.0,22.6581,22.6581,22.51,22.6259,42700.0
2011-09-14 11:00:00,35.12,35.17,35.0,35.12,58500.0,22.6195,22.6517,22.5422,22.6195,58500.0
2011-09-14 11:05:00,35.13,35.34,35.13,35.3,66500.0,22.6259,22.7612,22.6259,22.7354,66500.0
2011-09-14 11:10:00,35.29,35.5,35.28,35.45,156100.0,22.729,22.8642,22.7225,22.832,156100.0
2011-09-14 11:15:00,35.46,35.48,35.35,35.36,68100.0,22.8385,22.8513,22.7676,22.7741,68100.0
2011-09-14 11:20:00,35.36,35.54,35.32,35.51,62600.0,22.7741,22.89,22.7483,22.8707,62600.0
2011-09-14 11:25:00,35.5,35.63,35.49,35.62,54200.0,22.8642,22.948,22.8578,22.9415,54200.0
2011-09-14 11:30:00,35.62,35.63,35.4,35.41,43600.0,22.9415,22.948,22.7998,22.8063,43600.0
2011-09-14 11:35:00,35.41,35.53,35.37,35.5,35100.0,22.8063,22.8836,22.7805,22.8642,35100.0
2011-09-14 11:40:00,35.5,35.52,35.34,35.38,24600.0,22.8642,22.8771,22.7612,22.7869,24600.0
2011-09-14 11:45:00,35.39,35.51,35.32,35.5,36700.0,22.7934,22.8707,22.7483,22.8642,36700.0
2011-09-14 11:50:00,35.51,35.69,35.49,35.67,40100.0,22.8707,22.9866,22.8578,22.9737,40100.0
2011-09-14 11:55:00,35.67,35.73,35.63,35.73,28900.0,22.9737,23.0124,22.948,23.0124,28900.0
2011-09-14 12:00:00,35.74,35.77,35.68,35.71,40700.0,23.0188,23.0381,22.9802,22.9995,40700.0
2011-09-14 12:05:00,35.71,35.71,35.64,35.69,58100.0,22.9995,22.9995,22.9544,22.9866,58100.0
2011-09-14 12:10:00,35.69,35.75,35.63,35.64,31600.0,22.9866,23.0252,22.948,22.9544,31600.0
2011-09-14 12:15:00,35.65,35.65,35.5,35.5,28500.0,22.9608,22.9608,22.8642,22.8642,28500.0
2011-09-14 12:20:00,35.5,35.51,35.45,35.46,25400.0,22.8642,22.8707,22.832,22.8385,25400.0
2011-09-14 12:25:00,35.46,35.62,35.44,35.61,36300.0,22.8385,22.9415,22.8256,22.9351,36300.0
2011-09-14 12:30:00,35.61,35.68,35.61,35.64,29700.0,22.9351,22.9802,22.9351,22.9544,29700.0
2011-09-14 12:35:00,35.65,35.79,35.63,35.78,38100.0,22.9608,23.051,22.948,23.0446,38100.0
2011-09-14 12:40:00,35.78,35.83,35.75,35.77,56000.0,23.0446,23.0768,23.0252,23.0381,56000.0
2011-09-14 12:45:00,35.78,35.83,35.73,35.73,25100.0,23.0446,23.0768,23.0124,23.0124,25100.0
2011-09-14 12:50:00,35.74,35.74,35.63,35.64,25100.0,23.0188,23.0188,22.948,22.9544,25100.0
2011-09-14 12:55:00,35.64,35.74,35.64,35.7,59500.0,22.9544,23.0188,22.9544,22.993,59500.0
2011-09-14 13:00:00,35.7,35.79,35.7,35.79,28900.0,22.993,23.051,22.993,23.051,28900.0
2011-09-14 13:05:00,35.79,35.89,35.78,35.88,58600.0,23.051,23.1154,23.0446,23.109,58600.0
2011-09-14 13:10:00,35.88,35.96,35.87,35.92,308300.0,23.109,23.1605,23.1025,23.1347,308300.0
2011-09-14 13:15:00,35.92,35.92,35.83,35.89,39500.0,23.1347,23.1347,23.0768,23.1154,39500.0
2011-09-14 13:20:00,35.9,35.94,35.86,35.92,44400.0,23.1219,23.1476,23.0961,23.1347,44400.0
2011-09-14 13:25:00,35.92,35.97,35.89,35.96,41100.0,23.1347,23.1669,23.1154,23.1605,41100.0
2011-09-14 13:30:00,35.96,36.0,35.93,35.98,48400.0,23.1605,23.1863,23.1412,23.1734,48400.0
2011-09-14 13:35:00,35.97,36.18,35.97,36.17,56300.0,23.1669,23.3022,23.1669,23.2958,56300.0
2011-09-14 13:40:00,36.17,36.28,36.17,36.25,115700.0,23.2958,23.3666,23.2958,23.3473,115700.0
2011-09-14 13:45:00,36.25,36.32,36.24,36.31,67400.0,23.3473,23.3924,23.3408,23.3859,67400.0
2011-09-14 13:50:00,36.32,36.45,36.3,36.41,132500.0,23.3924,23.4761,23.3795,23.4503,132500.0
2011-09-14 13:55:00,36.42,36.42,36.18,36.24,90800.0,23.4568,23.4568,23.3022,23.3408,90800.0
2011-09-14 14:00:00,36.24,36.28,36.2,36.22,57800.0,23.3408,23.3666,23.3151,23.328,57800.0
2011-09-14 14:05:00,36.23,36.4,36.23,36.27,69800.0,23.3344,23.4439,23.3344,23.3602,69800.0
2011-09-14 14:10:00,36.28,36.32,36.22,36.22,54700.0,23.3666,23.3924,23.328,23.328,54700.0
2011-09-14 14:15:00,36.22,36.4,36.21,36.37,56800.0,23.328,23.4439,23.3215,23.4246,56800.0
2011-09-14 14:20:00,36.37,36.43,36.37,36.41,57100.0,23.4246,23.4632,23.4246,23.4503,57100.0
2011-09-14 14:25:00,36.41,36.41,36.3,36.33,27900.0,23.4503,23.4503,23.3795,23.3988,27900.0
2011-09-14 14:30:00,36.33,36.36,36.24,36.26,59400.0,23.3988,23.4181,23.3408,23.3537,59400.0
2011-09-14 14:35:00,36.26,36.34,36.23,36.3,46100.0,23.3537,23.4052,23.3344,23.3795,46100.0
2011-09-14 14:40:00,36.31,36.41,36.31,36.37,39700.0,23.3859,23.4503,23.3859,23.4246,39700.0
2011-09-14 14:45:00,36.37,36.39,36.31,36.32,34300.0,23.4246,23.4374,23.3859,23.3924,34300.0
2011-09-14 14:50:00,36.33,36.45,36.33,36.45,36100.0,23.3988,23.4761,23.3988,23.4761,36100.0
2011-09-14 14:55:00,36.46,36.56,36.45,36.55,63200.0,23.4825,23.5469,23.4761,23.5405,63200.0
2011-09-14 15:00:00,36.56,36.73,36.56,36.72,95400.0,23.5469,23.6564,23.5469,23.65,95400.0
2011-09-14 15:05:00,36.72,36.8,36.69,36.8,83800.0,23.65,23.7015,23.6307,23.7015,83800.0
2011-09-14 15:10:00,36.81,36.87,36.8,36.8,122400.0,23.708,23.7466,23.7015,23.7015,122400.0
2011-09-14 15:15:00,36.8,36.91,36.8,36.91,91000.0,23.7015,23.7724,23.7015,23.7724,91000.0
2011-09-14 15:20:00,36.91,36.96,36.85,36.96,130600.0,23.7724,23.8046,23.7337,23.8046,130600.0
2011-09-14 15:25:00,36.96,37.21,36.93,37.15,195400.0,23.8046,23.9656,23.7852,23.9269,195400.0
2011-09-14 15:30:00,37.14,37.24,37.12,37.14,222500.0,23.9205,23.9849,23.9076,23.9205,222500.0
2011-09-14 15:35:00,37.13,37.16,37.03,37.03,139200.0,23.9141,23.9334,23.8496,23.8496,139200.0
2011-09-14 15:40:00,37.04,37.05,36.83,36.84,164600.0,23.8561,23.8625,23.7208,23.7273,164600.0
2011-09-14 15:45:00,36.83,36.87,36.61,36.63,274500.0,23.7208,23.7466,23.5791,23.592,274500.0
2011-09-14 15:50:00,36.64,36.73,36.58,36.58,240800.0,23.5985,23.6564,23.5598,23.5598,240800.0
2011-09-14 15:55:00,36.59,36.66,36.54,36.58,412900.0,23.5663,23.6113,23.5341,23.5598,412900.0
2011-09-15 09:30:00,37.12,37.23,36.78,36.95,80300.0,23.9076,23.9785,23.6886,23.7981,80300.0
2011-09-15 09:35:00,36.98,36.98,36.72,36.76,50200.0,23.8174,23.8174,23.65,23.6757,50200.0
2011-09-15 09:40:00,36.76,36.77,36.52,36.74,66100.0,23.6757,23.6822,23.5212,23.6629,66100.0
2011-09-15 09:45:00,36.74,36.84,36.51,36.7,82900.0,23.6629,23.7273,23.5147,23.6371,82900.0
2011-09-15 09:50:00,36.71,36.85,36.64,36.68,122300.0,23.6435,23.7337,23.5985,23.6242,122300.0
2011-09-15 09:55:00,36.68,36.75,36.55,36.56,27200.0,23.6242,23.6693,23.5405,23.5469,27200.0
2011-09-15 10:00:00,36.6,36.91,36.56,36.9,142900.0,23.5727,23.7724,23.5469,23.7659,142900.0
2011-09-15 10:05:00,36.9,37.01,36.79,37.0,163800.0,23.7659,23.8368,23.6951,23.8303,163800.0
2011-09-15 10:10:00,37.0,37.01,36.81,36.83,49200.0,23.8303,23.8368,23.708,23.7208,49200.0
2011-09-15 10:15:00,36.83,36.96,36.78,36.91,79300.0,23.7208,23.8046,23.6886,23.7724,79300.0
2011-09-15 10:20:00,36.91,36.91,36.52,36.52,62400.0,23.7724,23.7724,23.5212,23.5212,62400.0
2011-09-15 10:25:00,36.52,36.59,36.42,36.51,75600.0,23.5212,23.5663,23.4568,23.5147,75600.0
2011-09-15 10:30:00,36.51,36.52,36.29,36.5,78200.0,23.5147,23.5212,23.373,23.5083,78200.0
2011-09-15 10:35:00,36.49,36.5,36.39,36.43,105900.0,23.5019,23.5083,23.4374,23.4632,105900.0
2011-09-15 10:40:00,36.45,36.49,36.41,36.45,34900.0,23.4761,23.5019,23.4503,23.4761,34900.0
2011-09-15 10:45:00,36.45,36.53,36.38,36.48,28700.0,23.4761,23.5276,23.431,23.4954,28700.0
2011-09-15 10:50:00,36.48,36.51,36.28,36.29,37000.0,23.4954,23.5147,23.3666,23.373,37000.0
2011-09-15 10:55:00,36.29,36.43,36.14,36.23,36700.0,23.373,23.4632,23.2764,23.3344,36700.0
2011-09-15 11:00:00,36.21,36.22,36.08,36.21,48400.0,23.3215,23.328,23.2378,23.3215,48400.0
2011-09-15 11:05:00,36.22,36.32,36.22,36.29,35800.0,23.328,23.3924,23.328,23.373,35800.0
2011-09-15 11:10:00,36.29,36.43,36.29,36.35,56600.0,23.373,23.4632,23.373,23.4117,56600.0
2011-09-15 11:15:00,36.36,36.61,36.36,36.51,69800.0,23.4181,23.5791,23.4181,23.5147,69800.0
2011-09-15 11:20:00,36.5,36.61,36.5,36.54,23700.0,23.5083,23.5791,23.5083,23.5341,23700.0
2011-09-15 11:25:00,36.53,36.56,36.4,36.56,56300.0,23.5276,23.5469,23.4439,23.5469,56300.0
2011-09-15 11:30:00,36.56,36.65,36.53,36.56,36800.0,23.5469,23.6049,23.5276,23.5469,36800.0
2011-09-15 11:35:00,36.56,36.68,36.5,36.66,22600.0,23.5469,23.6242,23.5083,23.6113,22600.0
2011-09-15 11:40:00,36.65,36.7,36.59,36.66,23900.0,23.6049,23.6371,23.5663,23.6113,23900.0
2011-09-15 11:45:00,36.67,36.71,36.62,36.65,22500.0,23.6178,23.6435,23.5856,23.6049,22500.0
2011-09-15 11:50:00,36.66,36.68,36.57,36.62,20600.0,23.6113,23.6242,23.5534,23.5856,20600.0
2011-09-15 11:55:00,36.61,36.72,36.58,36.65,19900.0,23.5791,23.65,23.5598,23.6049,19900.0
2011-09-15 12:00:00,36.66,36.67,36.56,36.66,16300.0,23.6113,23.6178,23.5469,23.6113,16300.0
2011-09-15 12:05:00,36.65,36.66,36.53,36.66,15200.0,23.6049,23.6113,23.5276,23.6113,15200.0
2011-09-15 12:10:00,36.66,36.72,36.57,36.6,19700.0,23.6113,23.65,23.5534,23.5727,19700.0
2011-09-15 12:15:00,36.59,36.7,36.57,36.61,13100.0,23.5663,23.6371,23.5534,23.5791,13100.0
2011-09-15 12:20:00,36.61,36.63,36.49,36.5,15200.0,23.5791,23.592,23.5019,23.5083,15200.0
2011-09-15 12:25:00,36.5,36.57,36.5,36.56,17900.0,23.5083,23.5534,23.5083,23.5469,17900.0
2011-09-15 12:30:00,36.57,36.75,36.54,36.75,37100.0,23.5534,23.6693,23.5341,23.6693,37100.0
2011-09-15 12:35:00,36.76,36.86,36.75,36.86,59800.0,23.6757,23.7402,23.6693,23.7402,59800.0
2011-09-15 12:40:00,36.86,36.92,36.86,36.92,34100.0,23.7402,23.7788,23.7402,23.7788,34100.0
2011-09-15 12:45:00,36.91,36.94,36.86,36.93,21200.0,23.7724,23.7917,23.7402,23.7852,21200.0
2011-09-15 12:50:00,36.92,36.93,36.82,36.82,39300.0,23.7788,23.7852,23.7144,23.7144,39300.0
2011-09-15 12:55:00,36.83,36.92,36.83,36.92,31300.0,23.7208,23.7788,23.7208,23.7788,31300.0
2011-09-15 13:00:00,36.91,36.94,36.8,36.89,67800.0,23.7724,23.7917,23.7015,23.7595,67800.0
2011-09-15 13:05:00,36.89,36.92,36.83,36.85,32300.0,23.7595,23.7788,23.7208,23.7337,32300.0
2011-09-15 13:10:00,36.84,36.88,36.8,36.81,24800.0,23.7273,23.753,23.7015,23.708,24800.0
2011-09-15 13:15:00,36.8,36.82,36.79,36.81,43600.0,23.7015,23.7144,23.6951,23.708,43600.0
2011-09-15 13:20:00,36.8,36.81,36.76,36.78,20400.0,23.7015,23.708,23.6757,23.6886,20400.0
2011-09-15 13:25:00,36.79,36.81,36.69,36.7,17400.0,23.6951,23.708,23.6307,23.6371,17400.0
2011-09-15 13:30:00,36.69,36.73,36.66,36.68,12400.0,23.6307,23.6564,23.6113,23.6242,12400.0
2011-09-15 13:35:00,36.68,36.68,36.59,36.64,28400.0,23.6242,23.6242,23.5663,23.5985,28400.0
2011-09-15 13:40:00,36.64,36.71,36.63,36.7,31000.0,23.5985,23.6435,23.592,23.6371,31000.0
2011-09-15 13:45:00,36.7,36.72,36.59,36.64,37700.0,23.6371,23.65,23.5663,23.5985,37700.0
2011-09-15 13:50:00,36.65,36.78,36.6,36.75,37100.0,23.6049,23.6886,23.5727,23.6693,37100.0
2011-09-15 13:55:00,36.75,36.79,36.67,36.78,28500.0,23.6693,23.6951,23.6178,23.6886,28500.0
2011-09-15 14:00:00,36.77,36.88,36.77,36.86,54600.0,23.6822,23.753,23.6822,23.7402,54600.0
2011-09-15 14:05:00,36.86,36.88,36.78,36.81,35100.0,23.7402,23.753,23.6886,23.708,35100.0
2011-09-15 14:10:00,36.82,36.94,36.82,36.91,162400.0,23.7144,23.7917,23.7144,23.7724,162400.0
2011-09-15 14:15:00,36.9,36.94,36.8,36.85,47100.0,23.7659,23.7917,23.7015,23.7337,47100.0
2011-09-15 14:20:00,36.85,36.85,36.75,36.76,45400.0,23.7337,23.7337,23.6693,23.6757,45400.0
2011-09-15 14:25:00,36.75,36.82,36.74,36.8,46300.0,23.6693,23.7144,23.6629,23.7015,46300.0
2011-09-15 14:30:00,36.81,36.9,36.8,36.89,58600.0,23.708,23.7659,23.7015,23.7595,58600.0
2011-09-15 14:35:00,36.9,36.94,36.84,36.94,59600.0,23.7659,23.7917,23.7273,23.7917,59600.0
2011-09-15 14:40:00,36.95,36.99,36.92,36.98,46500.0,23.7981,23.8239,23.7788,23.8174,46500.0
2011-09-15 14:45:00,36.98,37.07,36.97,37.07,59800.0,23.8174,23.8754,23.811,23.8754,59800.0
2011-09-15 14:50:00,37.06,37.09,36.99,37.07,25600.0,23.869,23.8883,23.8239,23.8754,25600.0
2011-09-15 14:55:00,37.07,37.11,37.04,37.05,34500.0,23.8754,23.9012,23.8561,23.8625,34500.0
2011-09-15 15:00:00,37.05,37.13,37.04,37.06,44100.0,23.8625,23.9141,23.8561,23.869,44100.0
2011-09-15 15:05:00,37.07,37.13,37.03,37.11,41900.0,23.8754,23.9141,23.8496,23.9012,41900.0
2011-09-15 15:10:00,37.1,37.15,37.01,37.04,101800.0,23.8947,23.9269,23.8368,23.8561,101800.0
2011-09-15 15:15:00,37.04,37.04,36.86,36.88,37400.0,23.8561,23.8561,23.7402,23.753,37400.0
2011-09-15 15:20:00,36.89,36.93,36.85,36.92,53400.0,23.7595,23.7852,23.7337,23.7788,53400.0
2011-09-15 15:25:00,36.92,36.92,36.74,36.82,64400.0,23.7788,23.7788,23.6629,23.7144,64400.0
2011-09-15 15:30:00,36.82,36.92,36.79,36.92,125300.0,23.7144,23.7788,23.6951,23.7788,125300.0
2011-09-15 15:35:00,36.92,36.93,36.83,36.89,113100.0,23.7788,23.7852,23.7208,23.7595,113100.0
2011-09-15 15:40:00,36.89,37.06,36.83,37.04,164600.0,23.7595,23.869,23.7208,23.8561,164600.0
2011-09-15 15:45:00,37.05,37.08,36.97,36.99,206600.0,23.8625,23.8818,23.811,23.8239,206600.0
2011-09-15 15:50:00,37.0,37.01,36.92,36.98,167300.0,23.8303,23.8368,23.7788,23.8174,167300.0
2011-09-15 15:55:00,36.98,37.05,36.94,37.04,242700.0,23.8174,23.8625,23.7917,23.8561,242700.0
2011-09-16 09:30:00,37.19,37.21,37.03,37.18,533400.0,23.9527,23.9656,23.8496,23.9463,533400.0
2011-09-16 09:35:00,37.18,37.3,37.02,37.07,98800.0,23.9463,24.0235,23.8432,23.8754,98800.0
2011-09-16 09:40:00,37.1,37.22,37.02,37.04,40400.0,23.8947,23.972,23.8432,23.8561,40400.0
2011-09-16 09:45:00,37.05,37.32,37.03,37.24,53300.0,23.8625,24.0364,23.8496,23.9849,53300.0
2011-09-16 09:50:00,37.23,37.41,37.16,37.39,50900.0,23.9785,24.0944,23.9334,24.0815,50900.0
2011-09-16 09:55:00,37.37,37.39,37.14,37.14,52400.0,24.0686,24.0815,23.9205,23.9205,52400.0
2011-09-16 10:00:00,37.14,37.23,36.92,36.94,123200.0,23.9205,23.9785,23.7788,23.7917,123200.0
2011-09-16 10:05:00,36.94,36.97,36.84,36.87,87200.0,23.7917,23.811,23.7273,23.7466,87200.0
2011-09-16 10:10:00,36.87,37.0,36.85,36.99,124000.0,23.7466,23.8303,23.7337,23.8239,124000.0
2011-09-16 10:15:00,36.99,37.01,36.86,36.91,50600.0,23.8239,23.8368,23.7402,23.7724,50600.0
2011-09-16 10:20:00,36.91,36.91,36.59,36.59,62000.0,23.7724,23.7724,23.5663,23.5663,62000.0
2011-09-16 10:25:00,36.59,36.68,36.41,36.41,72100.0,23.5663,23.6242,23.4503,23.4503,72100.0
2011-09-16 10:30:00,36.43,36.53,36.32,36.33,112700.0,23.4632,23.5276,23.3924,23.3988,112700.0
2011-09-16 10:35:00,36.33,36.33,36.16,36.19,86500.0,23.3988,23.3988,23.2893,23.3086,86500.0
2011-09-16 10:40:00,36.19,36.36,36.17,36.2,77200.0,23.3086,23.4181,23.2958,23.3151,77200.0
2011-09-16 10:45:00,36.19,36.2,35.88,36.0,104700.0,23.3086,23.3151,23.109,23.1863,104700.0
2011-09-16 10:50:00,36.0,36.09,35.94,35.98,35800.0,23.1863,23.2442,23.1476,23.1734,35800.0
2011-09-16 10:55:00,35.98,36.02,35.73,36.02,124500.0,23.1734,23.1991,23.0124,23.1991,124500.0
2011-09-16 11:00:00,36.03,36.23,36.03,36.15,54200.0,23.2056,23.3344,23.2056,23.2829,54200.0
2011-09-16 11:05:00,36.14,36.19,36.08,36.11,22300.0,23.2764,23.3086,23.2378,23.2571,22300.0
2011-09-16 11:10:00,36.1,36.22,36.02,36.02,51300.0,23.2507,23.328,23.1991,23.1991,51300.0
2011-09-16 11:15:00,36.02,36.11,35.98,36.07,28200.0,23.1991,23.2571,23.1734,23.2313,28200.0
2011-09-16 11:20:00,36.09,36.09,35.94,35.98,27000.0,23.2442,23.2442,23.1476,23.1734,27000.0
2011-09-16 11:25:00,35.99,36.08,35.93,36.03,42600.0,23.1798,23.2378,23.1412,23.2056,42600.0
2011-09-16 11:30:00,36.03,36.09,35.88,36.09,87000.0,23.2056,23.2442,23.109,23.2442,87000.0
2011-09-16 11:35:00,36.09,36.2,36.0,36.16,66500.0,23.2442,23.3151,23.1863,23.2893,66500.0
2011-09-16 11:40:00,36.17,36.35,36.13,36.31,70600.0,23.2958,23.4117,23.27,23.3859,70600.0
2011-09-16 11:45:00,36.32,36.32,36.19,36.23,25500.0,23.3924,23.3924,23.3086,23.3344,25500.0
2011-09-16 11:50:00,36.24,36.35,36.24,36.29,18300.0,23.3408,23.4117,23.3408,23.373,18300.0
2011-09-16 11:55:00,36.29,36.36,36.27,36.29,18500.0,23.373,23.4181,23.3602,23.373,18500.0
2011-09-16 12:00:00,36.3,36.33,36.25,36.28,26400.0,23.3795,23.3988,23.3473,23.3666,26400.0
2011-09-16 12:05:00,36.28,36.35,36.28,36.3,25200.0,23.3666,23.4117,23.3666,23.3795,25200.0
2011-09-16 12:10:00,36.31,36.32,36.26,36.27,20900.0,23.3859,23.3924,23.3537,23.3602,20900.0
2011-09-16 12:15:00,36.28,36.31,36.25,36.26,20200.0,23.3666,23.3859,23.3473,23.3537,20200.0
2011-09-16 12:20:00,36.26,36.27,36.17,36.17,47700.0,23.3537,23.3602,23.2958,23.2958,47700.0
2011-09-16 12:25:00,36.17,36.22,36.14,36.18,107700.0,23.2958,23.328,23.2764,23.3022,107700.0
2011-09-16 12:30:00,36.19,36.23,36.15,36.18,23900.0,23.3086,23.3344,23.2829,23.3022,23900.0
2011-09-16 12:35:00,36.19,36.21,36.18,36.2,50900.0,23.3086,23.3215,23.3022,23.3151,50900.0
2011-09-16 12:40:00,36.2,36.2,36.15,36.16,20100.0,23.3151,23.3151,23.2829,23.2893,20100.0
2011-09-16 12:45:00,36.16,36.25,36.16,36.2,32300.0,23.2893,23.3473,23.2893,23.3151,32300.0
2011-09-16 12:50:00,36.21,36.27,36.2,36.24,56700.0,23.3215,23.3602,23.3151,23.3408,56700.0
2011-09-16 12:55:00,36.23,36.27,36.2,36.21,28500.0,23.3344,23.3602,23.3151,23.3215,28500.0
2011-09-16 13:00:00,36.21,36.24,36.17,36.22,50200.0,23.3215,23.3408,23.2958,23.328,50200.0
2011-09-16 13:05:00,36.22,36.29,36.19,36.2,57400.0,23.328,23.373,23.3086,23.3151,57400.0
2011-09-16 13:10:00,36.2,36.23,36.19,36.23,20400.0,23.3151,23.3344,23.3086,23.3344,20400.0
2011-09-16 13:15:00,36.23,36.29,36.21,36.21,21600.0,23.3344,23.373,23.3215,23.3215,21600.0
2011-09-16 13:20:00,36.22,36.27,36.18,36.23,18700.0,23.328,23.3602,23.3022,23.3344,18700.0
2011-09-16 13:25:00,36.22,36.24,36.2,36.22,16200.0,23.328,23.3408,23.3151,23.328,16200.0
2011-09-16 13:30:00,36.22,36.25,36.11,36.12,22300.0,23.328,23.3473,23.2571,23.2635,22300.0
2011-09-16 13:35:00,36.12,36.13,36.0,36.04,50700.0,23.2635,23.27,23.1863,23.212,50700.0
2011-09-16 13:40:00,36.04,36.05,36.0,36.0,21500.0,23.212,23.2185,23.1863,23.1863,21500.0
2011-09-16 13:45:00,36.0,36.02,35.97,35.99,35500.0,23.1863,23.1991,23.1669,23.1798,35500.0
2011-09-16 13:50:00,35.99,36.03,35.98,36.0,47500.0,23.1798,23.2056,23.1734,23.1863,47500.0
2011-09-16 13:55:00,36.0,36.08,36.0,36.03,36000.0,23.1863,23.2378,23.1863,23.2056,36000.0
2011-09-16 14:00:00,36.03,36.12,36.03,36.07,44700.0,23.2056,23.2635,23.2056,23.2313,44700.0
2011-09-16 14:05:00,36.06,36.17,36.06,36.15,25500.0,23.2249,23.2958,23.2249,23.2829,25500.0
2011-09-16 14:10:00,36.14,36.17,36.12,36.12,38700.0,23.2764,23.2958,23.2635,23.2635,38700.0
2011-09-16 14:15:00,36.12,36.19,36.09,36.14,22900.0,23.2635,23.3086,23.2442,23.2764,22900.0
2011-09-16 14:20:00,36.14,36.16,36.12,36.14,20300.0,23.2764,23.2893,23.2635,23.2764,20300.0
2011-09-16 14:25:00,36.13,36.14,36.05,36.07,16300.0,23.27,23.2764,23.2185,23.2313,16300.0
2011-09-16 14:30:00,36.08,36.16,36.08,36.15,23800.0,23.2378,23.2893,23.2378,23.2829,23800.0
2011-09-16 14:35:00,36.16,36.22,36.15,36.22,40300.0,23.2893,23.328,23.2829,23.328,40300.0
2011-09-16 14:40:00,36.22,36.23,36.14,36.19,38600.0,23.328,23.3344,23.2764,23.3086,38600.0
2011-09-16 14:45:00,36.19,36.24,36.16,36.24,19700.0,23.3086,23.3408,23.2893,23.3408,19700.0
2011-09-16 14:50:00,36.23,36.28,36.22,36.24,34800.0,23.3344,23.3666,23.328,23.3408,34800.0
2011-09-16 14:55:00,36.25,36.31,36.24,36.31,53600.0,23.3473,23.3859,23.3408,23.3859,53600.0
2011-09-16 15:00:00,36.32,36.33,36.25,36.28,37800.0,23.3924,23.3988,23.3473,23.3666,37800.0
2011-09-16 15:05:00,36.28,36.29,36.16,36.16,43500.0,23.3666,23.373,23.2893,23.2893,43500.0
2011-09-16 15:10:00,36.17,36.27,36.17,36.24,38500.0,23.2958,23.3602,23.2958,23.3408,38500.0
2011-09-16 15:15:00,36.23,36.27,36.2,36.22,49200.0,23.3344,23.3602,23.3151,23.328,49200.0
2011-09-16 15:20:00,36.23,36.26,36.18,36.25,37200.0,23.3344,23.3537,23.3022,23.3473,37200.0
2011-09-16 15:25:00,36.24,36.27,36.14,36.15,48300.0,23.3408,23.3602,23.2764,23.2829,48300.0
2011-09-16 15:30:00,36.15,36.26,36.14,36.25,63600.0,23.2829,23.3537,23.2764,23.3473,63600.0
2011-09-16 15:35:00,36.25,36.26,36.16,36.19,60200.0,23.3473,23.3537,23.2893,23.3086,60200.0
2011-09-16 15:40:00,36.19,36.26,36.18,36.25,43700.0,23.3086,23.3537,23.3022,23.3473,43700.0
2011-09-16 15:45:00,36.27,36.4,36.26,36.31,124300.0,23.3602,23.4439,23.3537,23.3859,124300.0
2011-09-16 15:50:00,36.32,36.33,36.21,36.27,258400.0,23.3924,23.3988,23.3215,23.3602,258400.0
2011-09-16 15:55:00,36.27,36.35,36.26,36.34,307900.0,23.3602,23.4117,23.3537,23.4052,307900.0
2011-09-19 09:30:00,35.41,35.41,35.06,35.14,77800.0,22.8063,22.8063,22.5808,22.6324,77800.0
2011-09-19 09:35:00,35.15,35.15,34.7,34.75,100100.0,22.6388,22.6388,22.349,22.3812,100100.0
2011-09-19 09:40:00,34.75,34.92,34.71,34.91,156500.0,22.3812,22.4907,22.3554,22.4842,156500.0
2011-09-19 09:45:00,34.92,34.92,34.53,34.54,110900.0,22.4907,22.4907,22.2395,22.2459,110900.0
2011-09-19 09:50:00,34.53,34.53,34.34,34.4,133900.0,22.2395,22.2395,22.1171,22.1558,133900.0
2011-09-19 09:55:00,34.39,34.42,34.22,34.24,122400.0,22.1493,22.1686,22.0398,22.0527,122400.0
2011-09-19 10:00:00,34.24,34.47,34.24,34.4,155500.0,22.0527,22.2008,22.0527,22.1558,155500.0
2011-09-19 10:05:00,34.41,34.41,34.3,34.38,109900.0,22.1622,22.1622,22.0914,22.1429,109900.0
2011-09-19 10:10:00,34.37,34.37,34.09,34.1,105400.0,22.1364,22.1364,21.9561,21.9625,105400.0
2011-09-19 10:15:00,34.1,34.1,33.92,34.02,116700.0,21.9625,21.9625,21.8466,21.911,116700.0
2011-09-19 10:20:00,34.02,34.25,34.0,34.25,94800.0,21.911,22.0592,21.8981,22.0592,94800.0
2011-09-19 10:25:00,34.26,34.35,34.19,34.35,62600.0,22.0656,22.1236,22.0205,22.1236,62600.0
2011-09-19 10:30:00,34.34,34.48,34.34,34.44,60000.0,22.1171,22.2073,22.1171,22.1815,60000.0
2011-09-19 10:35:00,34.45,34.54,34.43,34.43,69300.0,22.188,22.2459,22.1751,22.1751,69300.0
2011-09-19 10:40:00,34.43,34.49,34.41,34.45,54000.0,22.1751,22.2137,22.1622,22.188,54000.0
2011-09-19 10:45:00,34.44,34.55,34.38,34.51,61100.0,22.1815,22.2524,22.1429,22.2266,61100.0
2011-09-19 10:50:00,34.52,34.61,34.49,34.55,56700.0,22.233,22.291,22.2137,22.2524,56700.0
2011-09-19 10:55:00,34.56,34.61,34.49,34.5,44400.0,22.2588,22.291,22.2137,22.2202,44400.0
2011-09-19 11:00:00,34.5,34.69,34.49,34.66,52600.0,22.2202,22.3425,22.2137,22.3232,52600.0
2011-09-19 11:05:00,34.66,34.72,34.6,34.66,48900.0,22.3232,22.3619,22.2846,22.3232,48900.0
2011-09-19 11:10:00,34.66,34.7,34.51,34.67,63600.0,22.3232,22.349,22.2266,22.3297,63600.0
2011-09-19 11:15:00,34.69,34.74,34.64,34.72,39400.0,22.3425,22.3747,22.3103,22.3619,39400.0
2011-09-19 11:20:00,34.72,34.75,34.69,34.7,109100.0,22.3619,22.3812,22.3425,22.349,109100.0
2011-09-19 11:25:00,34.71,34.74,34.59,34.6,42500.0,22.3554,22.3747,22.2781,22.2846,42500.0
2011-09-19 11:30:00,34.59,34.68,34.53,34.66,41300.0,22.2781,22.3361,22.2395,22.3232,41300.0
2011-09-19 11:35:00,34.66,34.68,34.63,34.65,86300.0,22.3232,22.3361,22.3039,22.3168,86300.0
2011-09-19 11:40:00,34.65,34.69,34.63,34.66,83100.0,22.3168,22.3425,22.3039,22.3232,83100.0
2011-09-19 11:45:00,34.65,34.8,34.65,34.75,115500.0,22.3168,22.4134,22.3168,22.3812,115500.0
2011-09-19 11:50:00,34.75,34.76,34.57,34.57,56500.0,22.3812,22.3876,22.2653,22.2653,56500.0
2011-09-19 11:55:00,34.58,34.63,34.53,34.53,42800.0,22.2717,22.3039,22.2395,22.2395,42800.0
2011-09-19 12:00:00,34.53,34.7,34.53,34.69,26500.0,22.2395,22.349,22.2395,22.3425,26500.0
2011-09-19 12:05:00,34.7,34.73,34.6,34.65,43600.0,22.349,22.3683,22.2846,22.3168,43600.0
2011-09-19 12:10:00,34.66,34.67,34.6,34.63,41000.0,22.3232,22.3297,22.2846,22.3039,41000.0
2011-09-19 12:15:00,34.63,34.69,34.61,34.64,31500.0,22.3039,22.3425,22.291,22.3103,31500.0
2011-09-19 12:20:00,34.64,34.67,34.52,34.55,100400.0,22.3103,22.3297,22.233,22.2524,100400.0
2011-09-19 12:25:00,34.56,34.57,34.52,34.56,22600.0,22.2588,22.2653,22.233,22.2588,22600.0
2011-09-19 12:30:00,34.57,34.64,34.54,34.64,36200.0,22.2653,22.3103,22.2459,22.3103,36200.0
2011-09-19 12:35:00,34.64,34.65,34.6,34.63,58400.0,22.3103,22.3168,22.2846,22.3039,58400.0
2011-09-19 12:40:00,34.65,34.68,34.64,34.67,68300.0,22.3168,22.3361,22.3103,22.3297,68300.0
2011-09-19 12:45:00,34.68,34.69,34.5,34.57,81700.0,22.3361,22.3425,22.2202,22.2653,81700.0
2011-09-19 12:50:00,34.57,34.61,34.48,34.55,44800.0,22.2653,22.291,22.2073,22.2524,44800.0
2011-09-19 12:55:00,34.55,34.55,34.48,34.52,21400.0,22.2524,22.2524,22.2073,22.233,21400.0
2011-09-19 13:00:00,34.51,34.51,34.42,34.5,24100.0,22.2266,22.2266,22.1686,22.2202,24100.0
2011-09-19 13:05:00,34.5,34.64,34.5,34.63,26400.0,22.2202,22.3103,22.2202,22.3039,26400.0
2011-09-19 13:10:00,34.63,34.63,34.56,34.62,26200.0,22.3039,22.3039,22.2588,22.2975,26200.0
2011-09-19 13:15:00,34.61,34.65,34.54,34.64,47700.0,22.291,22.3168,22.2459,22.3103,47700.0
2011-09-19 13:20:00,34.64,34.73,34.61,34.72,63300.0,22.3103,22.3683,22.291,22.3619,63300.0
2011-09-19 13:25:00,34.73,34.73,34.61,34.7,48700.0,22.3683,22.3683,22.291,22.349,48700.0
2011-09-19 13:30:00,34.7,34.75,34.67,34.71,21000.0,22.349,22.3812,22.3297,22.3554,21000.0
2011-09-19 13:35:00,34.72,34.75,34.65,34.69,46500.0,22.3619,22.3812,22.3168,22.3425,46500.0
2011-09-19 13:40:00,34.69,34.74,34.69,34.73,34700.0,22.3425,22.3747,22.3425,22.3683,34700.0
2011-09-19 13:45:00,34.73,34.73,34.66,34.68,40200.0,22.3683,22.3683,22.3232,22.3361,40200.0
2011-09-19 13:50:00,34.69,34.69,34.61,34.61,33400.0,22.3425,22.3425,22.291,22.291,33400.0
2011-09-19 13:55:00,34.62,34.7,34.61,34.69,26600.0,22.2975,22.349,22.291,22.3425,26600.0
2011-09-19 14:00:00,34.69,34.69,34.56,34.57,63700.0,22.3425,22.3425,22.2588,22.2653,63700.0
2011-09-19 14:05:00,34.57,34.77,34.55,34.72,75500.0,22.2653,22.3941,22.2524,22.3619,75500.0
2011-09-19 14:10:00,34.72,34.81,34.7,34.7,130800.0,22.3619,22.4198,22.349,22.349,130800.0
2011-09-19 14:15:00,34.7,34.74,34.69,34.69,75900.0,22.349,22.3747,22.3425,22.3425,75900.0
2011-09-19 14:20:00,34.68,34.73,34.65,34.65,32500.0,22.3361,22.3683,22.3168,22.3168,32500.0
2011-09-19 14:25:00,34.66,34.67,34.59,34.6,29800.0,22.3232,22.3297,22.2781,22.2846,29800.0
2011-09-19 14:30:00,34.61,34.7,34.61,34.68,32800.0,22.291,22.349,22.291,22.3361,32800.0
2011-09-19 14:35:00,34.67,34.76,34.67,34.76,39200.0,22.3297,22.3876,22.3297,22.3876,39200.0
2011-09-19 14:40:00,34.77,34.82,34.72,34.75,50000.0,22.3941,22.4263,22.3619,22.3812,50000.0
2011-09-19 14:45:00,34.76,34.8,34.7,34.8,64900.0,22.3876,22.4134,22.349,22.4134,64900.0
2011-09-19 14:50:00,34.8,34.91,34.76,34.79,57000.0,22.4134,22.4842,22.3876,22.4069,57000.0
2011-09-19 14:55:00,34.79,34.79,34.64,34.67,52200.0,22.4069,22.4069,22.3103,22.3297,52200.0
2011-09-19 15:00:00,34.67,34.73,34.64,34.68,52800.0,22.3297,22.3683,22.3103,22.3361,52800.0
2011-09-19 15:05:00,34.69,34.7,34.62,34.66,58600.0,22.3425,22.349,22.2975,22.3232,58600.0
2011-09-19 15:10:00,34.66,34.99,34.65,34.91,241700.0,22.3232,22.5358,22.3168,22.4842,241700.0
2011-09-19 15:15:00,34.91,35.08,34.82,34.96,154200.0,22.4842,22.5937,22.4263,22.5164,154200.0
2011-09-19 15:20:00,34.96,35.12,34.95,35.04,190100.0,22.5164,22.6195,22.51,22.568,190100.0
2011-09-19 15:25:00,35.04,35.08,34.92,35.07,94300.0,22.568,22.5937,22.4907,22.5873,94300.0
2011-09-19 15:30:00,35.07,35.14,35.05,35.12,153900.0,22.5873,22.6324,22.5744,22.6195,153900.0
2011-09-19 15:35:00,35.12,35.21,35.06,35.16,72200.0,22.6195,22.6775,22.5808,22.6452,72200.0
2011-09-19 15:40:00,35.16,35.16,35.05,35.14,80200.0,22.6452,22.6452,22.5744,22.6324,80200.0
2011-09-19 15:45:00,35.14,35.14,34.9,34.96,146700.0,22.6324,22.6324,22.4778,22.5164,146700.0
2011-09-19 15:50:00,34.95,35.05,34.92,35.01,123000.0,22.51,22.5744,22.4907,22.5486,123000.0
2011-09-19 15:55:00,35.01,35.05,34.9,34.94,230500.0,22.5486,22.5744,22.4778,22.5036,230500.0
2011-09-20 09:30:00,35.35,35.82,35.34,35.57,167200.0,22.7676,23.0703,22.7612,22.9093,167200.0
2011-09-20 09:35:00,35.57,35.6,35.28,35.41,88500.0,22.9093,22.9286,22.7225,22.8063,88500.0
2011-09-20 09:40:00,35.38,35.41,35.2,35.24,65700.0,22.7869,22.8063,22.671,22.6968,65700.0
2011-09-20 09:45:00,35.23,35.31,35.08,35.31,100300.0,22.6903,22.7419,22.5937,22.7419,100300.0
2011-09-20 09:50:00,35.31,35.32,35.21,35.29,80600.0,22.7419,22.7483,22.6775,22.729,80600.0
2011-09-20 09:55:00,35.28,35.46,35.25,35.45,38100.0,22.7225,22.8385,22.7032,22.832,38100.0
2011-09-20 10:00:00,35.45,35.59,35.42,35.5,76800.0,22.832,22.9222,22.8127,22.8642,76800.0
2011-09-20 10:05:00,35.48,35.54,35.38,35.38,37700.0,22.8513,22.89,22.7869,22.7869,37700.0
2011-09-20 10:10:00,35.37,35.56,35.28,35.56,49800.0,22.7805,22.9029,22.7225,22.9029,49800.0
2011-09-20 10:15:00,35.57,35.81,35.49,35.81,99700.0,22.9093,23.0639,22.8578,23.0639,99700.0
2011-09-20 10:20:00,35.82,35.93,35.71,35.93,68300.0,23.0703,23.1412,22.9995,23.1412,68300.0
2011-09-20 10:25:00,35.93,36.04,35.85,35.97,76600.0,23.1412,23.212,23.0897,23.1669,76600.0
2011-09-20 10:30:00,35.98,35.99,35.82,35.82,33300.0,23.1734,23.1798,23.0703,23.0703,33300.0
2011-09-20 10:35:00,35.81,36.09,35.81,36.01,44100.0,23.0639,23.2442,23.0639,23.1927,44100.0
2011-09-20 10:40:00,36.01,36.19,36.01,36.12,53600.0,23.1927,23.3086,23.1927,23.2635,53600.0
2011-09-20 10:45:00,36.14,36.14,35.99,36.11,31700.0,23.2764,23.2764,23.1798,23.2571,31700.0
2011-09-20 10:50:00,36.11,36.23,36.08,36.12,29400.0,23.2571,23.3344,23.2378,23.2635,29400.0
2011-09-20 10:55:00,36.11,36.15,35.96,36.15,38100.0,23.2571,23.2829,23.1605,23.2829,38100.0
2011-09-20 11:00:00,36.18,36.32,36.17,36.3,40100.0,23.3022,23.3924,23.2958,23.3795,40100.0
2011-09-20 11:05:00,36.3,36.43,36.29,36.43,92900.0,23.3795,23.4632,23.373,23.4632,92900.0
2011-09-20 11:10:00,36.43,36.45,36.34,36.43,54300.0,23.4632,23.4761,23.4052,23.4632,54300.0
2011-09-20 11:15:00,36.44,36.5,36.24,36.28,88800.0,23.4696,23.5083,23.3408,23.3666,88800.0
2011-09-20 11:20:00,36.28,36.28,36.13,36.22,28900.0,23.3666,23.3666,23.27,23.328,28900.0
2011-09-20 11:25:00,36.22,36.28,36.14,36.27,47900.0,23.328,23.3666,23.2764,23.3602,47900.0
2011-09-20 11:30:00,36.27,36.29,36.14,36.23,65300.0,23.3602,23.373,23.2764,23.3344,65300.0
2011-09-20 11:35:00,36.24,36.25,36.14,36.14,53300.0,23.3408,23.3473,23.2764,23.2764,53300.0
2011-09-20 11:40:00,36.13,36.16,36.04,36.04,36500.0,23.27,23.2893,23.212,23.212,36500.0
2011-09-20 11:45:00,36.04,36.1,36.0,36.07,25000.0,23.212,23.2507,23.1863,23.2313,25000.0
2011-09-20 11:50:00,36.07,36.1,36.04,36.1,15000.0,23.2313,23.2507,23.212,23.2507,15000.0
2011-09-20 11:55:00,36.1,36.19,36.09,36.12,24000.0,23.2507,23.3086,23.2442,23.2635,24000.0
2011-09-20 12:00:00,36.11,36.11,36.0,36.0,20600.0,23.2571,23.2571,23.1863,23.1863,20600.0
2011-09-20 12:05:00,35.99,35.99,35.86,35.93,40400.0,23.1798,23.1798,23.0961,23.1412,40400.0
2011-09-20 12:10:00,35.94,35.96,35.86,35.95,21000.0,23.1476,23.1605,23.0961,23.1541,21000.0
2011-09-20 12:15:00,35.95,36.01,35.94,35.96,29200.0,23.1541,23.1927,23.1476,23.1605,29200.0
2011-09-20 12:20:00,35.95,36.08,35.95,36.08,17600.0,23.1541,23.2378,23.1541,23.2378,17600.0
2011-09-20 12:25:00,36.07,36.11,36.06,36.08,23500.0,23.2313,23.2571,23.2249,23.2378,23500.0
2011-09-20 12:30:00,36.08,36.11,36.02,36.11,21200.0,23.2378,23.2571,23.1991,23.2571,21200.0
2011-09-20 12:35:00,36.11,36.11,36.01,36.01,32200.0,23.2571,23.2571,23.1927,23.1927,32200.0
2011-09-20 12:40:00,36.02,36.02,35.84,35.89,53200.0,23.1991,23.1991,23.0832,23.1154,53200.0
2011-09-20 12:45:00,35.89,35.94,35.89,35.94,18500.0,23.1154,23.1476,23.1154,23.1476,18500.0
2011-09-20 12:50:00,35.95,36.05,35.93,36.05,19500.0,23.1541,23.2185,23.1412,23.2185,19500.0
2011-09-20 12:55:00,36.04,36.07,35.97,36.0,22700.0,23.212,23.2313,23.1669,23.1863,22700.0
2011-09-20 13:00:00,36.01,36.06,36.01,36.06,21300.0,23.1927,23.2249,23.1927,23.2249,21300.0
2011-09-20 13:05:00,36.06,36.06,35.98,36.0,13500.0,23.2249,23.2249,23.1734,23.1863,13500.0
2011-09-20 13:10:00,36.0,36.09,36.0,36.09,24700.0,23.1863,23.2442,23.1863,23.2442,24700.0
2011-09-20 13:15:00,36.08,36.08,35.94,35.97,23500.0,23.2378,23.2378,23.1476,23.1669,23500.0
2011-09-20 13:20:00,35.96,35.98,35.9,35.97,20000.0,23.1605,23.1734,23.1219,23.1669,20000.0
2011-09-20 13:25:00,35.97,35.99,35.91,35.98,22000.0,23.1669,23.1798,23.1283,23.1734,22000.0
2011-09-20 13:30:00,35.98,35.99,35.93,35.96,23300.0,23.1734,23.1798,23.1412,23.1605,23300.0
2011-09-20 13:35:00,35.96,35.99,35.91,35.91,18400.0,23.1605,23.1798,23.1283,23.1283,18400.0
2011-09-20 13:40:00,35.91,35.98,35.87,35.92,42100.0,23.1283,23.1734,23.1025,23.1347,42100.0
2011-09-20 13:45:00,35.92,36.02,35.88,36.02,35600.0,23.1347,23.1991,23.109,23.1991,35600.0
2011-09-20 13:50:00,36.02,36.02,35.97,35.99,64900.0,23.1991,23.1991,23.1669,23.1798,64900.0
2011-09-20 13:55:00,35.99,36.03,35.98,36.0,54900.0,23.1798,23.2056,23.1734,23.1863,54900.0
2011-09-20 14:00:00,36.0,36.0,35.82,35.88,40600.0,23.1863,23.1863,23.0703,23.109,40600.0
2011-09-20 14:05:00,35.88,36.04,35.87,36.04,28500.0,23.109,23.212,23.1025,23.212,28500.0
2011-09-20 14:10:00,36.03,36.07,36.0,36.0,19900.0,23.2056,23.2313,23.1863,23.1863,19900.0
2011-09-20 14:15:00,36.01,36.05,35.97,35.97,19600.0,23.1927,23.2185,23.1669,23.1669,19600.0
2011-09-20 14:20:00,35.98,35.98,35.92,35.96,25300.0,23.1734,23.1734,23.1347,23.1605,25300.0
2011-09-20 14:25:00,35.96,35.97,35.9,35.94,28200.0,23.1605,23.1669,23.1219,23.1476,28200.0
2011-09-20 14:30:00,35.94,35.96,35.76,35.8,55500.0,23.1476,23.1605,23.0317,23.0574,55500.0
2011-09-20 14:35:00,35.79,35.82,35.75,35.79,74600.0,23.051,23.0703,23.0252,23.051,74600.0
2011-09-20 14:40:00,35.78,35.8,35.66,35.69,45400.0,23.0446,23.0574,22.9673,22.9866,45400.0
2011-09-20 14:45:00,35.69,35.71,35.65,35.69,25800.0,22.9866,22.9995,22.9608,22.9866,25800.0
2011-09-20 14:50:00,35.69,35.74,35.65,35.74,19600.0,22.9866,23.0188,22.9608,23.0188,19600.0
2011-09-20 14:55:00,35.74,35.77,35.59,35.59,72000.0,23.0188,23.0381,22.9222,22.9222,72000.0
2011-09-20 15:00:00,35.58,35.65,35.49,35.49,61700.0,22.9158,22.9608,22.8578,22.8578,61700.0
2011-09-20 15:05:00,35.49,35.52,35.44,35.46,34400.0,22.8578,22.8771,22.8256,22.8385,34400.0
2011-09-20 15:10:00,35.45,35.56,35.44,35.49,70200.0,22.832,22.9029,22.8256,22.8578,70200.0
2011-09-20 15:15:00,35.48,35.53,35.36,35.41,52400.0,22.8513,22.8836,22.7741,22.8063,52400.0
2011-09-20 15:20:00,35.41,35.44,35.3,35.31,22500.0,22.8063,22.8256,22.7354,22.7419,22500.0
2011-09-20 15:25:00,35.31,35.37,35.26,35.27,54900.0,22.7419,22.7805,22.7097,22.7161,54900.0
2011-09-20 15:30:00,35.25,35.34,35.21,35.3,61900.0,22.7032,22.7612,22.6775,22.7354,61900.0
2011-09-20 15:35:00,35.3,35.35,35.27,35.33,73400.0,22.7354,22.7676,22.7161,22.7547,73400.0
2011-09-20 15:40:00,35.34,35.35,35.17,35.19,71100.0,22.7612,22.7676,22.6517,22.6646,71100.0
2011-09-20 15:45:00,35.19,35.19,35.04,35.12,141900.0,22.6646,22.6646,22.568,22.6195,141900.0
2011-09-20 15:50:00,35.12,35.14,35.04,35.09,162500.0,22.6195,22.6324,22.568,22.6002,162500.0
2011-09-20 15:55:00,35.08,35.14,35.05,35.07,362900.0,22.5937,22.6324,22.5744,22.5873,362900.0
2011-09-21 09:30:00,35.09,35.1,34.72,34.72,88800.0,22.6002,22.6066,22.3619,22.3619,88800.0
2011-09-21 09:35:00,34.71,34.83,34.62,34.65,112600.0,22.3554,22.4327,22.2975,22.3168,112600.0
2011-09-21 09:40:00,34.65,34.72,34.43,34.48,43600.0,22.3168,22.3619,22.1751,22.2073,43600.0
2011-09-21 09:45:00,34.48,34.58,34.21,34.24,136700.0,22.2073,22.2717,22.0334,22.0527,136700.0
2011-09-21 09:50:00,34.25,34.3,34.09,34.25,73600.0,22.0592,22.0914,21.9561,22.0592,73600.0
2011-09-21 09:55:00,34.25,34.33,34.11,34.27,98100.0,22.0592,22.1107,21.969,22.072,98100.0
2011-09-21 10:00:00,34.33,34.54,34.15,34.28,187900.0,22.1107,22.2459,21.9947,22.0785,187900.0
2011-09-21 10:05:00,34.28,34.31,34.16,34.18,79800.0,22.0785,22.0978,22.0012,22.0141,79800.0
2011-09-21 10:10:00,34.2,34.23,33.98,34.0,74600.0,22.0269,22.0463,21.8853,21.8981,74600.0
2011-09-21 10:15:00,34.0,34.19,33.9,34.07,97300.0,21.8981,22.0205,21.8337,21.9432,97300.0
2011-09-21 10:20:00,34.08,34.17,33.95,34.0,54800.0,21.9497,22.0076,21.8659,21.8981,54800.0
2011-09-21 10:25:00,34.01,34.04,33.95,33.96,55700.0,21.9046,21.9239,21.8659,21.8724,55700.0
2011-09-21 10:30:00,33.98,34.02,33.8,33.8,114800.0,21.8853,21.911,21.7693,21.7693,114800.0
2011-09-21 10:35:00,33.8,33.88,33.77,33.85,70500.0,21.7693,21.8208,21.75,21.8015,70500.0
2011-09-21 10:40:00,33.86,33.98,33.84,33.97,44500.0,21.808,21.8853,21.7951,21.8788,44500.0
2011-09-21 10:45:00,33.97,34.0,33.74,33.74,54200.0,21.8788,21.8981,21.7307,21.7307,54200.0
2011-09-21 10:50:00,33.74,33.75,33.59,33.59,109800.0,21.7307,21.7371,21.6341,21.6341,109800.0
2011-09-21 10:55:00,33.58,33.58,33.52,33.54,42200.0,21.6276,21.6276,21.589,21.6019,42200.0
2011-09-21 11:00:00,33.53,33.63,33.49,33.59,152300.0,21.5954,21.6598,21.5697,21.6341,152300.0
2011-09-21 11:05:00,33.58,33.71,33.57,33.61,31000.0,21.6276,21.7114,21.6212,21.647,31000.0
2011-09-21 11:10:00,33.61,33.81,33.59,33.78,35400.0,21.647,21.7758,21.6341,21.7564,35400.0
2011-09-21 11:15:00,33.76,33.8,33.67,33.69,91500.0,21.7436,21.7693,21.6856,21.6985,91500.0
2011-09-21 11:20:00,33.69,33.72,33.55,33.63,50100.0,21.6985,21.7178,21.6083,21.6598,50100.0
2011-09-21 11:25:00,33.62,33.75,33.58,33.68,48400.0,21.6534,21.7371,21.6276,21.692,48400.0
2011-09-21 11:30:00,33.68,33.79,33.65,33.75,74000.0,21.692,21.7629,21.6727,21.7371,74000.0
2011-09-21 11:35:00,33.76,34.02,33.76,33.93,121600.0,21.7436,21.911,21.7436,21.8531,121600.0
2011-09-21 11:40:00,33.93,34.04,33.88,33.88,57000.0,21.8531,21.9239,21.8208,21.8208,57000.0
2011-09-21 11:45:00,33.88,33.89,33.82,33.84,70900.0,21.8208,21.8273,21.7822,21.7951,70900.0
2011-09-21 11:50:00,33.84,33.86,33.74,33.75,38800.0,21.7951,21.808,21.7307,21.7371,38800.0
2011-09-21 11:55:00,33.74,33.75,33.65,33.69,91600.0,21.7307,21.7371,21.6727,21.6985,91600.0
2011-09-21 12:00:00,33.68,33.71,33.62,33.64,60500.0,21.692,21.7114,21.6534,21.6663,60500.0
2011-09-21 12:05:00,33.65,33.66,33.59,33.59,17800.0,21.6727,21.6792,21.6341,21.6341,17800.0
2011-09-21 12:10:00,33.58,33.61,33.54,33.54,40800.0,21.6276,21.647,21.6019,21.6019,40800.0
2011-09-21 12:15:00,33.55,33.67,33.55,33.6,38400.0,21.6083,21.6856,21.6083,21.6405,38400.0
2011-09-21 12:20:00,33.6,33.7,33.55,33.7,27900.0,21.6405,21.7049,21.6083,21.7049,27900.0
2011-09-21 12:25:00,33.7,33.71,33.3,33.31,221500.0,21.7049,21.7114,21.4473,21.4537,221500.0
2011-09-21 12:30:00,33.32,33.32,33.24,33.27,126900.0,21.4602,21.4602,21.4086,21.428,126900.0
2011-09-21 12:35:00,33.27,33.4,33.27,33.36,161500.0,21.428,21.5117,21.428,21.4859,161500.0
2011-09-21 12:40:00,33.36,33.43,33.36,33.4,61400.0,21.4859,21.531,21.4859,21.5117,61400.0
2011-09-21 12:45:00,33.4,33.4,33.3,33.34,126400.0,21.5117,21.5117,21.4473,21.4731,126400.0
2011-09-21 12:50:00,33.34,33.38,33.21,33.27,46400.0,21.4731,21.4988,21.3893,21.428,46400.0
2011-09-21 12:55:00,33.27,33.3,33.2,33.22,75200.0,21.428,21.4473,21.3829,21.3958,75200.0
2011-09-21 13:00:00,33.22,33.4,33.21,33.34,111000.0,21.3958,21.5117,21.3893,21.4731,111000.0
2011-09-21 13:05:00,33.35,33.5,33.32,33.45,98800.0,21.4795,21.5761,21.4602,21.5439,98800.0
2011-09-21 13:10:00,33.47,33.48,33.39,33.45,52700.0,21.5568,21.5632,21.5053,21.5439,52700.0
2011-09-21 13:15:00,33.45,33.52,33.34,33.42,30700.0,21.5439,21.589,21.4731,21.5246,30700.0
2011-09-21 13:20:00,33.41,33.41,33.3,33.38,37900.0,21.5181,21.5181,21.4473,21.4988,37900.0
2011-09-21 13:25:00,33.38,33.46,33.38,33.38,28300.0,21.4988,21.5503,21.4988,21.4988,28300.0
2011-09-21 13:30:00,33.39,33.43,33.3,33.35,59100.0,21.5053,21.531,21.4473,21.4795,59100.0
2011-09-21 13:35:00,33.34,33.38,33.26,33.33,23300.0,21.4731,21.4988,21.4215,21.4666,23300.0
2011-09-21 13:40:00,33.32,33.42,33.28,33.28,48600.0,21.4602,21.5246,21.4344,21.4344,48600.0
2011-09-21 13:45:00,33.28,33.33,33.25,33.3,42500.0,21.4344,21.4666,21.4151,21.4473,42500.0
2011-09-21 13:50:00,33.3,33.33,33.27,33.3,59600.0,21.4473,21.4666,21.428,21.4473,59600.0
2011-09-21 13:55:00,33.29,33.31,33.25,33.3,89400.0,21.4409,21.4537,21.4151,21.4473,89400.0
2011-09-21 14:00:00,33.3,33.3,33.25,33.3,73900.0,21.4473,21.4473,21.4151,21.4473,73900.0
2011-09-21 14:05:00,33.3,33.31,33.2,33.22,89300.0,21.4473,21.4537,21.3829,21.3958,89300.0
2011-09-21 14:10:00,33.21,33.3,33.17,33.26,55800.0,21.3893,21.4473,21.3636,21.4215,55800.0
2011-09-21 14:15:00,33.3,33.3,33.2,33.3,39600.0,21.4473,21.4473,21.3829,21.4473,39600.0
2011-09-21 14:20:00,33.3,33.36,32.95,33.07,189800.0,21.4473,21.4859,21.2219,21.2992,189800.0
2011-09-21 14:25:00,33.13,33.2,32.82,33.13,194500.0,21.3378,21.3829,21.1381,21.3378,194500.0
2011-09-21 14:30:00,33.13,33.24,33.0,33.08,148600.0,21.3378,21.4086,21.2541,21.3056,148600.0
2011-09-21 14:35:00,33.05,33.05,32.75,32.87,212900.0,21.2863,21.2863,21.0931,21.1703,212900.0
2011-09-21 14:40:00,32.85,32.86,32.67,32.76,178600.0,21.1575,21.1639,21.0415,21.0995,178600.0
2011-09-21 14:45:00,32.75,32.95,32.72,32.94,161600.0,21.0931,21.2219,21.0737,21.2154,161600.0
2011-09-21 14:50:00,32.93,33.03,32.88,32.9,140800.0,21.209,21.2734,21.1768,21.1897,140800.0
2011-09-21 14:55:00,32.89,32.9,32.75,32.76,106300.0,21.1832,21.1897,21.0931,21.0995,106300.0
2011-09-21 15:00:00,32.76,33.03,32.71,33.02,147300.0,21.0995,21.2734,21.0673,21.267,147300.0
2011-09-21 15:05:00,33.04,33.12,32.9,32.97,134000.0,21.2798,21.3314,21.1897,21.2348,134000.0
2011-09-21 15:10:00,32.98,33.03,32.92,32.95,334700.0,21.2412,21.2734,21.2025,21.2219,334700.0
2011-09-21 15:15:00,32.96,33.07,32.92,33.05,93900.0,21.2283,21.2992,21.2025,21.2863,93900.0
2011-09-21 15:20:00,33.06,33.14,32.85,32.9,87100.0,21.2927,21.3442,21.1575,21.1897,87100.0
2011-09-21 15:25:00,32.89,32.95,32.81,32.87,96000.0,21.1832,21.2219,21.1317,21.1703,96000.0
2011-09-21 15:30:00,32.86,32.93,32.71,32.71,118600.0,21.1639,21.209,21.0673,21.0673,118600.0
2011-09-21 15:35:00,32.7,32.77,32.63,32.68,248100.0,21.0609,21.1059,21.0158,21.048,248100.0
2011-09-21 15:40:00,32.66,32.72,32.58,32.7,184000.0,21.0351,21.0737,20.9836,21.0609,184000.0
2011-09-21 15:45:00,32.7,32.77,32.59,32.6,218600.0,21.0609,21.1059,20.99,20.9964,218600.0
2011-09-21 15:50:00,32.57,32.57,32.43,32.45,233800.0,20.9771,20.9771,20.887,20.8998,233800.0
2011-09-21 15:55:00,32.44,32.44,32.19,32.25,408600.0,20.8934,20.8934,20.7324,20.771,408600.0
2011-09-22 09:30:00,31.09,31.25,30.93,31.12,188300.0,20.0239,20.127,19.9209,20.0432,188300.0
2011-09-22 09:35:00,31.17,31.25,31.0,31.17,52200.0,20.0754,20.127,19.9659,20.0754,52200.0
2011-09-22 09:40:00,31.19,31.26,31.02,31.06,81600.0,20.0883,20.1334,19.9788,20.0046,81600.0
2011-09-22 09:45:00,31.06,31.08,30.85,30.87,64800.0,20.0046,20.0175,19.8693,19.8822,64800.0
2011-09-22 09:50:00,30.86,31.06,30.81,30.96,64800.0,19.8758,20.0046,19.8436,19.9402,64800.0
2011-09-22 09:55:00,30.93,31.1,30.92,31.04,114300.0,19.9209,20.0304,19.9144,19.9917,114300.0
2011-09-22 10:00:00,31.03,31.18,31.03,31.17,95300.0,19.9853,20.0819,19.9853,20.0754,95300.0
2011-09-22 10:05:00,31.18,31.27,31.12,31.22,141900.0,20.0819,20.1398,20.0432,20.1076,141900.0
2011-09-22 10:10:00,31.22,31.26,31.12,31.25,251600.0,20.1076,20.1334,20.0432,20.127,251600.0
2011-09-22 10:15:00,31.25,31.31,31.22,31.3,210500.0,20.127,20.1656,20.1076,20.1592,210500.0
2011-09-22 10:20:00,31.31,31.59,31.31,31.57,136100.0,20.1656,20.3459,20.1656,20.3331,136100.0
2011-09-22 10:25:00,31.57,31.57,31.43,31.51,90600.0,20.3331,20.3331,20.2429,20.2944,90600.0
2011-09-22 10:30:00,31.52,31.56,31.42,31.44,167900.0,20.3009,20.3266,20.2365,20.2493,167900.0
2011-09-22 10:35:00,31.45,31.45,31.26,31.29,63900.0,20.2558,20.2558,20.1334,20.1527,63900.0
2011-09-22 10:40:00,31.29,31.57,31.29,31.54,78000.0,20.1527,20.3331,20.1527,20.3137,78000.0
2011-09-22 10:45:00,31.55,31.56,31.41,31.52,59600.0,20.3202,20.3266,20.23,20.3009,59600.0
2011-09-22 10:50:00,31.51,31.52,31.24,31.27,66700.0,20.2944,20.3009,20.1205,20.1398,66700.0
2011-09-22 10:55:00,31.27,31.42,31.25,31.33,77500.0,20.1398,20.2365,20.127,20.1785,77500.0
2011-09-22 11:00:00,31.33,31.44,31.29,31.36,66100.0,20.1785,20.2493,20.1527,20.1978,66100.0
2011-09-22 11:05:00,31.35,31.51,31.35,31.38,75900.0,20.1914,20.2944,20.1914,20.2107,75900.0
2011-09-22 11:10:00,31.38,31.55,31.34,31.43,56200.0,20.2107,20.3202,20.1849,20.2429,56200.0
2011-09-22 11:15:00,31.42,31.55,31.34,31.54,46100.0,20.2365,20.3202,20.1849,20.3137,46100.0
2011-09-22 11:20:00,31.54,31.56,31.45,31.54,53900.0,20.3137,20.3266,20.2558,20.3137,53900.0
2011-09-22 11:25:00,31.53,31.54,31.31,31.36,59200.0,20.3073,20.3137,20.1656,20.1978,59200.0
2011-09-22 11:30:00,31.36,31.49,31.32,31.45,53400.0,20.1978,20.2815,20.172,20.2558,53400.0
2011-09-22 11:35:00,31.45,31.52,31.39,31.44,32900.0,20.2558,20.3009,20.2171,20.2493,32900.0
2011-09-22 11:40:00,31.42,31.46,31.31,31.44,24300.0,20.2365,20.2622,20.1656,20.2493,24300.0
2011-09-22 11:45:00,31.46,31.51,31.31,31.31,28200.0,20.2622,20.2944,20.1656,20.1656,28200.0
2011-09-22 11:50:00,31.3,31.39,31.24,31.24,38100.0,20.1592,20.2171,20.1205,20.1205,38100.0
2011-09-22 11:55:00,31.24,31.35,31.14,31.16,26800.0,20.1205,20.1914,20.0561,20.069,26800.0
2011-09-22 12:00:00,31.16,31.22,31.04,31.04,37700.0,20.069,20.1076,19.9917,19.9917,37700.0
2011-09-22 12:05:00,31.04,31.15,31.0,31.05,43100.0,19.9917,20.0626,19.9659,19.9981,43100.0
2011-09-22 12:10:00,31.05,31.14,31.03,31.08,36000.0,19.9981,20.0561,19.9853,20.0175,36000.0
2011-09-22 12:15:00,31.09,31.13,31.01,31.11,57800.0,20.0239,20.0497,19.9724,20.0368,57800.0
2011-09-22 12:20:00,31.09,31.16,31.01,31.15,57800.0,20.0239,20.069,19.9724,20.0626,57800.0
2011-09-22 12:25:00,31.14,31.27,31.11,31.15,37000.0,20.0561,20.1398,20.0368,20.0626,37000.0
2011-09-22 12:30:00,31.14,31.22,31.12,31.15,19700.0,20.0561,20.1076,20.0432,20.0626,19700.0
2011-09-22 12:35:00,31.13,31.25,31.1,31.23,21900.0,20.0497,20.127,20.0304,20.1141,21900.0
2011-09-22 12:40:00,31.22,31.3,31.2,31.23,23200.0,20.1076,20.1592,20.0948,20.1141,23200.0
2011-09-22 12:45:00,31.23,31.35,31.21,31.35,33500.0,20.1141,20.1914,20.1012,20.1914,33500.0
2011-09-22 12:50:00,31.36,31.48,31.35,31.48,44000.0,20.1978,20.2751,20.1914,20.2751,44000.0
2011-09-22 12:55:00,31.48,31.53,31.48,31.53,38300.0,20.2751,20.3073,20.2751,20.3073,38300.0
2011-09-22 13:00:00,31.53,31.55,31.42,31.43,40300.0,20.3073,20.3202,20.2365,20.2429,40300.0
2011-09-22 13:05:00,31.43,31.46,31.21,31.21,27400.0,20.2429,20.2622,20.1012,20.1012,27400.0
2011-09-22 13:10:00,31.2,31.27,31.19,31.21,22900.0,20.0948,20.1398,20.0883,20.1012,22900.0
2011-09-22 13:15:00,31.19,31.19,31.11,31.12,27000.0,20.0883,20.0883,20.0368,20.0432,27000.0
2011-09-22 13:20:00,31.12,31.12,30.95,30.95,46400.0,20.0432,20.0432,19.9337,19.9337,46400.0
2011-09-22 13:25:00,30.96,31.11,30.92,31.01,42900.0,19.9402,20.0368,19.9144,19.9724,42900.0
2011-09-22 13:30:00,31.0,31.12,30.94,31.08,59700.0,19.9659,20.0432,19.9273,20.0175,59700.0
2011-09-22 13:35:00,31.05,31.05,30.85,30.93,73600.0,19.9981,19.9981,19.8693,19.9209,73600.0
2011-09-22 13:40:00,30.93,31.07,30.91,30.96,34900.0,19.9209,20.011,19.908,19.9402,34900.0
2011-09-22 13:45:00,30.96,31.06,30.96,31.04,93400.0,19.9402,20.0046,19.9402,19.9917,93400.0
2011-09-22 13:50:00,31.03,31.07,30.98,31.0,53300.0,19.9853,20.011,19.9531,19.9659,53300.0
2011-09-22 13:55:00,31.0,31.04,30.82,30.82,100800.0,19.9659,19.9917,19.85,19.85,100800.0
2011-09-22 14:00:00,30.83,30.93,30.76,30.91,104900.0,19.8565,19.9209,19.8114,19.908,104900.0
2011-09-22 14:05:00,30.89,30.99,30.84,30.98,83900.0,19.8951,19.9595,19.8629,19.9531,83900.0
2011-09-22 14:10:00,30.98,31.08,30.93,31.03,57800.0,19.9531,20.0175,19.9209,19.9853,57800.0
2011-09-22 14:15:00,31.04,31.04,30.89,30.96,45200.0,19.9917,19.9917,19.8951,19.9402,45200.0
2011-09-22 14:20:00,30.97,31.46,30.97,31.32,235800.0,19.9466,20.2622,19.9466,20.172,235800.0
2011-09-22 14:25:00,31.32,31.43,31.16,31.23,100200.0,20.172,20.2429,20.069,20.1141,100200.0
2011-09-22 14:30:00,31.23,31.29,31.09,31.14,100100.0,20.1141,20.1527,20.0239,20.0561,100100.0
2011-09-22 14:35:00,31.13,31.22,30.99,31.06,62900.0,20.0497,20.1076,19.9595,20.0046,62900.0
2011-09-22 14:40:00,31.05,31.32,31.03,31.29,75600.0,19.9981,20.172,19.9853,20.1527,75600.0
2011-09-22 14:45:00,31.28,31.34,31.2,31.21,63000.0,20.1463,20.1849,20.0948,20.1012,63000.0
2011-09-22 14:50:00,31.21,31.28,31.15,31.24,37900.0,20.1012,20.1463,20.0626,20.1205,37900.0
2011-09-22 14:55:00,31.25,31.25,31.01,31.03,29600.0,20.127,20.127,19.9724,19.9853,29600.0
2011-09-22 15:00:00,31.01,31.04,30.93,30.95,55400.0,19.9724,19.9917,19.9209,19.9337,55400.0
2011-09-22 15:05:00,30.96,31.05,30.9,31.05,69500.0,19.9402,19.9981,19.9015,19.9981,69500.0
2011-09-22 15:10:00,31.05,31.1,30.97,30.97,44800.0,19.9981,20.0304,19.9466,19.9466,44800.0
2011-09-22 15:15:00,30.96,31.06,30.94,30.96,47100.0,19.9402,20.0046,19.9273,19.9402,47100.0
2011-09-22 15:20:00,30.95,30.96,30.73,30.79,129800.0,19.9337,19.9402,19.792,19.8307,129800.0
2011-09-22 15:25:00,30.79,30.97,30.77,30.96,90300.0,19.8307,19.9466,19.8178,19.9402,90300.0
2011-09-22 15:30:00,30.96,31.17,30.93,31.06,96400.0,19.9402,20.0754,19.9209,20.0046,96400.0
2011-09-22 15:35:00,31.05,31.19,30.93,31.17,125300.0,19.9981,20.0883,19.9209,20.0754,125300.0
2011-09-22 15:40:00,31.17,31.25,31.07,31.08,117600.0,20.0754,20.127,20.011,20.0175,117600.0
2011-09-22 15:45:00,31.07,31.49,31.02,31.39,206600.0,20.011,20.2815,19.9788,20.2171,206600.0
2011-09-22 15:50:00,31.39,31.39,31.2,31.26,135700.0,20.2171,20.2171,20.0948,20.1334,135700.0
2011-09-22 15:55:00,31.26,31.46,31.23,31.33,237400.0,20.1334,20.2622,20.1141,20.1785,237400.0
2011-09-23 09:30:00,31.0,31.24,30.85,31.13,44000.0,19.9659,20.1205,19.8693,20.0497,44000.0
2011-09-23 09:35:00,31.18,31.28,30.83,31.01,72800.0,20.0819,20.1463,19.8565,19.9724,72800.0
2011-09-23 09:40:00,30.98,31.14,30.87,31.11,31800.0,19.9531,20.0561,19.8822,20.0368,31800.0
2011-09-23 09:45:00,31.09,31.27,31.01,31.17,82900.0,20.0239,20.1398,19.9724,20.0754,82900.0
2011-09-23 09:50:00,31.17,31.28,31.03,31.28,90700.0,20.0754,20.1463,19.9853,20.1463,90700.0
2011-09-23 09:55:00,31.28,31.38,31.17,31.2,38600.0,20.1463,20.2107,20.0754,20.0948,38600.0
2011-09-23 10:00:00,31.22,31.34,31.18,31.24,70800.0,20.1076,20.1849,20.0819,20.1205,70800.0
2011-09-23 10:05:00,31.23,31.36,31.08,31.27,51300.0,20.1141,20.1978,20.0175,20.1398,51300.0
2011-09-23 10:10:00,31.26,31.35,31.16,31.27,89300.0,20.1334,20.1914,20.069,20.1398,89300.0
2011-09-23 10:15:00,31.28,31.4,31.23,31.28,73900.0,20.1463,20.2236,20.1141,20.1463,73900.0
2011-09-23 10:20:00,31.27,31.35,31.23,31.35,44200.0,20.1398,20.1914,20.1141,20.1914,44200.0
2011-09-23 10:25:00,31.35,31.5,31.33,31.47,55800.0,20.1914,20.288,20.1785,20.2687,55800.0
2011-09-23 10:30:00,31.46,31.52,31.41,31.42,87900.0,20.2622,20.3009,20.23,20.2365,87900.0
2011-09-23 10:35:00,31.44,31.51,31.42,31.49,78600.0,20.2493,20.2944,20.2365,20.2815,78600.0
2011-09-23 10:40:00,31.49,31.5,31.35,31.5,39600.0,20.2815,20.288,20.1914,20.288,39600.0
2011-09-23 10:45:00,31.5,31.85,31.46,31.82,182400.0,20.288,20.5134,20.2622,20.4941,182400.0
2011-09-23 10:50:00,31.84,31.95,31.82,31.93,59800.0,20.507,20.5778,20.4941,20.5649,59800.0
2011-09-23 10:55:00,31.93,32.01,31.86,31.89,45300.0,20.5649,20.6165,20.5198,20.5392,45300.0
2011-09-23 11:00:00,31.88,31.9,31.78,31.81,54500.0,20.5327,20.5456,20.4683,20.4876,54500.0
2011-09-23 11:05:00,31.81,32.04,31.81,32.04,56400.0,20.4876,20.6358,20.4876,20.6358,56400.0
2011-09-23 11:10:00,32.06,32.11,31.97,32.0,51900.0,20.6487,20.6809,20.5907,20.61,51900.0
2011-09-23 11:15:00,32.0,32.21,31.94,32.14,78000.0,20.61,20.7453,20.5714,20.7002,78000.0
2011-09-23 11:20:00,32.14,32.22,32.13,32.19,84000.0,20.7002,20.7517,20.6937,20.7324,84000.0
2011-09-23 11:25:00,32.18,32.2,32.03,32.1,59600.0,20.7259,20.7388,20.6293,20.6744,59600.0
2011-09-23 11:30:00,32.08,32.09,31.93,31.99,34300.0,20.6615,20.668,20.5649,20.6036,34300.0
2011-09-23 11:35:00,31.98,31.98,31.83,31.91,24600.0,20.5971,20.5971,20.5005,20.552,24600.0
2011-09-23 11:40:00,31.91,31.97,31.85,31.85,29600.0,20.552,20.5907,20.5134,20.5134,29600.0
2011-09-23 11:45:00,31.85,31.94,31.85,31.89,28500.0,20.5134,20.5714,20.5134,20.5392,28500.0
2011-09-23 11:50:00,31.9,31.93,31.83,31.89,34600.0,20.5456,20.5649,20.5005,20.5392,34600.0
2011-09-23 11:55:00,31.88,32.02,31.86,32.02,33600.0,20.5327,20.6229,20.5198,20.6229,33600.0
2011-09-23 12:00:00,32.01,32.01,31.92,31.99,33400.0,20.6165,20.6165,20.5585,20.6036,33400.0
2011-09-23 12:05:00,32.02,32.11,32.02,32.07,48700.0,20.6229,20.6809,20.6229,20.6551,48700.0
2011-09-23 12:10:00,32.08,32.09,32.0,32.04,17100.0,20.6615,20.668,20.61,20.6358,17100.0
2011-09-23 12:15:00,32.04,32.11,32.04,32.09,72000.0,20.6358,20.6809,20.6358,20.668,72000.0
2011-09-23 12:20:00,32.08,32.08,31.97,31.97,15700.0,20.6615,20.6615,20.5907,20.5907,15700.0
2011-09-23 12:25:00,31.97,32.01,31.86,31.9,34800.0,20.5907,20.6165,20.5198,20.5456,34800.0
2011-09-23 12:30:00,31.91,31.99,31.9,31.98,24100.0,20.552,20.6036,20.5456,20.5971,24100.0
2011-09-23 12:35:00,31.97,32.0,31.9,31.93,32600.0,20.5907,20.61,20.5456,20.5649,32600.0
2011-09-23 12:40:00,31.92,31.92,31.71,31.74,36800.0,20.5585,20.5585,20.4232,20.4426,36800.0
2011-09-23 12:45:00,31.74,32.06,31.7,31.91,121100.0,20.4426,20.6487,20.4168,20.552,121100.0
2011-09-23 12:50:00,31.9,32.11,31.89,32.0,41600.0,20.5456,20.6809,20.5392,20.61,41600.0
2011-09-23 12:55:00,31.99,32.01,31.83,31.85,44100.0,20.6036,20.6165,20.5005,20.5134,44100.0
2011-09-23 13:00:00,31.85,31.93,31.83,31.89,37700.0,20.5134,20.5649,20.5005,20.5392,37700.0
2011-09-23 13:05:00,31.89,31.9,31.7,31.73,37200.0,20.5392,20.5456,20.4168,20.4361,37200.0
2011-09-23 13:10:00,31.73,31.91,31.71,31.83,51100.0,20.4361,20.552,20.4232,20.5005,51100.0
2011-09-23 13:15:00,31.84,31.86,31.74,31.76,22700.0,20.507,20.5198,20.4426,20.4554,22700.0
2011-09-23 13:20:00,31.75,31.78,31.7,31.75,12500.0,20.449,20.4683,20.4168,20.449,12500.0
2011-09-23 13:25:00,31.75,31.82,31.74,31.74,22100.0,20.449,20.4941,20.4426,20.4426,22100.0
2011-09-23 13:30:00,31.74,31.98,31.7,31.81,91200.0,20.4426,20.5971,20.4168,20.4876,91200.0
2011-09-23 13:35:00,31.81,31.93,31.79,31.82,32800.0,20.4876,20.5649,20.4748,20.4941,32800.0
2011-09-23 13:40:00,31.82,32.06,31.8,32.04,28600.0,20.4941,20.6487,20.4812,20.6358,28600.0
2011-09-23 13:45:00,32.03,32.09,31.95,32.09,28200.0,20.6293,20.668,20.5778,20.668,28200.0
2011-09-23 13:50:00,32.09,32.15,32.04,32.09,47200.0,20.668,20.7066,20.6358,20.668,47200.0
2011-09-23 13:55:00,32.07,32.2,32.07,32.15,41400.0,20.6551,20.7388,20.6551,20.7066,41400.0
2011-09-23 14:00:00,32.14,32.21,32.12,32.12,46700.0,20.7002,20.7453,20.6873,20.6873,46700.0
2011-09-23 14:05:00,32.11,32.13,32.05,32.09,34800.0,20.6809,20.6937,20.6422,20.668,34800.0
2011-09-23 14:10:00,32.07,32.07,31.88,31.88,64400.0,20.6551,20.6551,20.5327,20.5327,64400.0
2011-09-23 14:15:00,31.88,31.98,31.87,31.91,27300.0,20.5327,20.5971,20.5263,20.552,27300.0
2011-09-23 14:20:00,31.9,31.91,31.78,31.79,36600.0,20.5456,20.552,20.4683,20.4748,36600.0
2011-09-23 14:25:00,31.8,31.8,31.7,31.72,26800.0,20.4812,20.4812,20.4168,20.4297,26800.0
2011-09-23 14:30:00,31.73,31.8,31.72,31.73,35700.0,20.4361,20.4812,20.4297,20.4361,35700.0
2011-09-23 14:35:00,31.73,31.79,31.72,31.75,22300.0,20.4361,20.4748,20.4297,20.449,22300.0
2011-09-23 14:40:00,31.76,31.79,31.7,31.7,18800.0,20.4554,20.4748,20.4168,20.4168,18800.0
2011-09-23 14:45:00,31.7,31.73,31.63,31.66,55100.0,20.4168,20.4361,20.3717,20.391,55100.0
2011-09-23 14:50:00,31.66,31.67,31.6,31.65,27000.0,20.391,20.3975,20.3524,20.3846,27000.0
2011-09-23 14:55:00,31.66,31.66,31.53,31.54,32600.0,20.391,20.391,20.3073,20.3137,32600.0
2011-09-23 15:00:00,31.55,31.67,31.55,31.61,53000.0,20.3202,20.3975,20.3202,20.3588,53000.0
2011-09-23 15:05:00,31.63,31.65,31.52,31.56,77600.0,20.3717,20.3846,20.3009,20.3266,77600.0
2011-09-23 15:10:00,31.56,31.7,31.53,31.68,35800.0,20.3266,20.4168,20.3073,20.4039,35800.0
2011-09-23 15:15:00,31.69,31.73,31.62,31.65,111600.0,20.4103,20.4361,20.3653,20.3846,111600.0
2011-09-23 15:20:00,31.65,31.73,31.61,31.66,59600.0,20.3846,20.4361,20.3588,20.391,59600.0
2011-09-23 15:25:00,31.67,31.79,31.65,31.78,45100.0,20.3975,20.4748,20.3846,20.4683,45100.0
2011-09-23 15:30:00,31.78,31.79,31.68,31.7,51000.0,20.4683,20.4748,20.4039,20.4168,51000.0
2011-09-23 15:35:00,31.7,31.8,31.68,31.75,73000.0,20.4168,20.4812,20.4039,20.449,73000.0
2011-09-23 15:40:00,31.74,31.78,31.62,31.63,85200.0,20.4426,20.4683,20.3653,20.3717,85200.0
2011-09-23 15:45:00,31.63,31.66,31.55,31.58,81700.0,20.3717,20.391,20.3202,20.3395,81700.0
2011-09-23 15:50:00,31.58,31.63,31.54,31.6,75100.0,20.3395,20.3717,20.3137,20.3524,75100.0
2011-09-23 15:55:00,31.6,31.71,31.6,31.68,144700.0,20.3524,20.4232,20.3524,20.4039,144700.0
2011-09-26 09:30:00,32.04,32.52,32.03,32.15,68400.0,20.6358,20.9449,20.6293,20.7066,68400.0
2011-09-26 09:35:00,32.16,32.24,32.0,32.0,29000.0,20.7131,20.7646,20.61,20.61,29000.0
2011-09-26 09:40:00,32.0,32.06,31.89,31.93,57800.0,20.61,20.6487,20.5392,20.5649,57800.0
2011-09-26 09:45:00,31.94,32.04,31.82,32.04,54200.0,20.5714,20.6358,20.4941,20.6358,54200.0
2011-09-26 09:50:00,32.04,32.04,31.79,31.88,55100.0,20.6358,20.6358,20.4748,20.5327,55100.0
2011-09-26 09:55:00,31.85,31.86,31.74,31.75,44100.0,20.5134,20.5198,20.4426,20.449,44100.0
2011-09-26 10:00:00,31.76,31.79,31.68,31.79,48200.0,20.4554,20.4748,20.4039,20.4748,48200.0
2011-09-26 10:05:00,31.78,31.8,31.57,31.6,82600.0,20.4683,20.4812,20.3331,20.3524,82600.0
2011-09-26 10:10:00,31.58,31.61,31.39,31.51,36300.0,20.3395,20.3588,20.2171,20.2944,36300.0
2011-09-26 10:15:00,31.5,31.5,31.37,31.42,54300.0,20.288,20.288,20.2042,20.2365,54300.0
2011-09-26 10:20:00,31.41,31.62,31.41,31.58,51700.0,20.23,20.3653,20.23,20.3395,51700.0
2011-09-26 10:25:00,31.58,31.75,31.58,31.75,46400.0,20.3395,20.449,20.3395,20.449,46400.0
2011-09-26 10:30:00,31.74,31.75,31.51,31.51,50700.0,20.4426,20.449,20.2944,20.2944,50700.0
2011-09-26 10:35:00,31.51,31.58,31.43,31.52,61700.0,20.2944,20.3395,20.2429,20.3009,61700.0
2011-09-26 10:40:00,31.51,31.71,31.46,31.7,68900.0,20.2944,20.4232,20.2622,20.4168,68900.0
2011-09-26 10:45:00,31.69,31.71,31.54,31.54,29400.0,20.4103,20.4232,20.3137,20.3137,29400.0
2011-09-26 10:50:00,31.57,31.77,31.57,31.73,83700.0,20.3331,20.4619,20.3331,20.4361,83700.0
2011-09-26 10:55:00,31.72,31.8,31.66,31.78,44800.0,20.4297,20.4812,20.391,20.4683,44800.0
2011-09-26 11:00:00,31.78,31.81,31.7,31.77,70900.0,20.4683,20.4876,20.4168,20.4619,70900.0
2011-09-26 11:05:00,31.8,31.82,31.75,31.79,89700.0,20.4812,20.4941,20.449,20.4748,89700.0
2011-09-26 11:10:00,31.8,31.84,31.74,31.82,62200.0,20.4812,20.507,20.4426,20.4941,62200.0
2011-09-26 11:15:00,31.8,32.1,31.8,32.05,67900.0,20.4812,20.6744,20.4812,20.6422,67900.0
2011-09-26 11:20:00,32.02,32.23,32.0,32.21,76500.0,20.6229,20.7581,20.61,20.7453,76500.0
2011-09-26 11:25:00,32.21,32.32,32.16,32.32,84100.0,20.7453,20.8161,20.7131,20.8161,84100.0
2011-09-26 11:30:00,32.32,32.33,32.12,32.2,34200.0,20.8161,20.8226,20.6873,20.7388,34200.0
2011-09-26 11:35:00,32.21,32.23,32.1,32.18,60800.0,20.7453,20.7581,20.6744,20.7259,60800.0
2011-09-26 11:40:00,32.21,32.41,32.2,32.41,76000.0,20.7453,20.8741,20.7388,20.8741,76000.0
2011-09-26 11:45:00,32.42,32.44,32.38,32.44,32400.0,20.8805,20.8934,20.8548,20.8934,32400.0
2011-09-26 11:50:00,32.45,32.49,32.33,32.49,26700.0,20.8998,20.9256,20.8226,20.9256,26700.0
2011-09-26 11:55:00,32.47,32.47,32.41,32.42,77400.0,20.9127,20.9127,20.8741,20.8805,77400.0
2011-09-26 12:00:00,32.42,32.45,32.31,32.34,42200.0,20.8805,20.8998,20.8097,20.829,42200.0
2011-09-26 12:05:00,32.34,32.36,32.25,32.26,22500.0,20.829,20.8419,20.771,20.7775,22500.0
2011-09-26 12:10:00,32.26,32.27,32.17,32.18,17400.0,20.7775,20.7839,20.7195,20.7259,17400.0
2011-09-26 12:15:00,32.19,32.32,32.17,32.31,27200.0,20.7324,20.8161,20.7195,20.8097,27200.0
2011-09-26 12:20:00,32.32,32.44,32.3,32.31,18200.0,20.8161,20.8934,20.8032,20.8097,18200.0
2011-09-26 12:25:00,32.29,32.35,32.24,32.33,29300.0,20.7968,20.8354,20.7646,20.8226,29300.0
2011-09-26 12:30:00,32.33,32.39,32.29,32.29,21700.0,20.8226,20.8612,20.7968,20.7968,21700.0
2011-09-26 12:35:00,32.29,32.32,32.25,32.25,18500.0,20.7968,20.8161,20.771,20.771,18500.0
2011-09-26 12:40:00,32.25,32.27,32.1,32.13,38200.0,20.771,20.7839,20.6744,20.6937,38200.0
2011-09-26 12:45:00,32.14,32.14,31.99,32.01,47100.0,20.7002,20.7002,20.6036,20.6165,47100.0
2011-09-26 12:50:00,32.0,32.07,31.98,32.0,28700.0,20.61,20.6551,20.5971,20.61,28700.0
2011-09-26 12:55:00,31.99,32.03,31.95,32.01,27600.0,20.6036,20.6293,20.5778,20.6165,27600.0
2011-09-26 13:00:00,32.01,32.01,31.82,31.89,27200.0,20.6165,20.6165,20.4941,20.5392,27200.0
2011-09-26 13:05:00,31.89,31.94,31.85,31.89,35600.0,20.5392,20.5714,20.5134,20.5392,35600.0
2011-09-26 13:10:00,31.88,31.92,31.8,31.86,45900.0,20.5327,20.5585,20.4812,20.5198,45900.0
2011-09-26 13:15:00,31.86,31.93,31.85,31.92,31100.0,20.5198,20.5649,20.5134,20.5585,31100.0
2011-09-26 13:20:00,31.92,32.02,31.89,31.98,41300.0,20.5585,20.6229,20.5392,20.5971,41300.0
2011-09-26 13:25:00,31.98,32.02,31.89,31.94,14000.0,20.5971,20.6229,20.5392,20.5714,14000.0
2011-09-26 13:30:00,31.93,32.06,31.88,31.88,30200.0,20.5649,20.6487,20.5327,20.5327,30200.0
2011-09-26 13:35:00,31.86,31.91,31.78,31.88,39200.0,20.5198,20.552,20.4683,20.5327,39200.0
2011-09-26 13:40:00,31.91,31.96,31.77,31.8,37900.0,20.552,20.5842,20.4619,20.4812,37900.0
2011-09-26 13:45:00,31.83,31.94,31.82,31.82,75800.0,20.5005,20.5714,20.4941,20.4941,75800.0
2011-09-26 13:50:00,31.82,31.97,31.82,31.93,40500.0,20.4941,20.5907,20.4941,20.5649,40500.0
2011-09-26 13:55:00,31.94,31.97,31.89,31.89,31500.0,20.5714,20.5907,20.5392,20.5392,31500.0
2011-09-26 14:00:00,31.88,32.16,31.84,32.15,130100.0,20.5327,20.7131,20.507,20.7066,130100.0
2011-09-26 14:05:00,32.14,32.21,32.03,32.1,98800.0,20.7002,20.7453,20.6293,20.6744,98800.0
2011-09-26 14:10:00,32.11,32.17,32.02,32.04,61300.0,20.6809,20.7195,20.6229,20.6358,61300.0
2011-09-26 14:15:00,32.04,32.14,32.02,32.11,57300.0,20.6358,20.7002,20.6229,20.6809,57300.0
2011-09-26 14:20:00,32.11,32.14,32.01,32.07,46700.0,20.6809,20.7002,20.6165,20.6551,46700.0
2011-09-26 14:25:00,32.07,32.14,32.05,32.08,61500.0,20.6551,20.7002,20.6422,20.6615,61500.0
2011-09-26 14:30:00,32.08,32.15,31.98,32.14,81700.0,20.6615,20.7066,20.5971,20.7002,81700.0
2011-09-26 14:35:00,32.14,32.23,32.11,32.23,75200.0,20.7002,20.7581,20.6809,20.7581,75200.0
2011-09-26 14:40:00,32.24,32.29,32.17,32.21,39500.0,20.7646,20.7968,20.7195,20.7453,39500.0
2011-09-26 14:45:00,32.21,32.22,32.11,32.14,30800.0,20.7453,20.7517,20.6809,20.7002,30800.0
2011-09-26 14:50:00,32.14,32.14,32.04,32.09,31700.0,20.7002,20.7002,20.6358,20.668,31700.0
2011-09-26 14:55:00,32.09,32.27,32.09,32.24,59100.0,20.668,20.7839,20.668,20.7646,59100.0
2011-09-26 15:00:00,32.24,32.31,32.22,32.3,154400.0,20.7646,20.8097,20.7517,20.8032,154400.0
2011-09-26 15:05:00,32.29,32.3,32.19,32.27,53000.0,20.7968,20.8032,20.7324,20.7839,53000.0
2011-09-26 15:10:00,32.28,32.3,32.24,32.29,60300.0,20.7903,20.8032,20.7646,20.7968,60300.0
2011-09-26 15:15:00,32.29,32.31,32.24,32.29,93600.0,20.7968,20.8097,20.7646,20.7968,93600.0
2011-09-26 15:20:00,32.28,32.3,32.21,32.27,75500.0,20.7903,20.8032,20.7453,20.7839,75500.0
2011-09-26 15:25:00,32.27,32.3,32.22,32.26,70400.0,20.7839,20.8032,20.7517,20.7775,70400.0
2011-09-26 15:30:00,32.26,32.27,32.2,32.25,76100.0,20.7775,20.7839,20.7388,20.771,76100.0
2011-09-26 15:35:00,32.25,32.31,32.23,32.3,94500.0,20.771,20.8097,20.7581,20.8032,94500.0
2011-09-26 15:40:00,32.3,32.39,32.27,32.39,219600.0,20.8032,20.8612,20.7839,20.8612,219600.0
2011-09-26 15:45:00,32.39,32.43,32.36,32.39,217800.0,20.8612,20.887,20.8419,20.8612,217800.0
2011-09-26 15:50:00,32.39,32.41,32.38,32.4,145500.0,20.8612,20.8741,20.8548,20.8676,145500.0
2011-09-26 15:55:00,32.4,32.41,32.36,32.39,312900.0,20.8676,20.8741,20.8419,20.8612,312900.0
2011-09-27 09:30:00,33.41,33.63,33.15,33.43,135600.0,21.5181,21.6598,21.3507,21.531,135600.0
2011-09-27 09:35:00,33.4,33.51,33.34,33.5,79300.0,21.5117,21.5825,21.4731,21.5761,79300.0
2011-09-27 09:40:00,33.5,33.54,33.43,33.5,135700.0,21.5761,21.6019,21.531,21.5761,135700.0
2011-09-27 09:45:00,33.5,33.51,33.45,33.5,158000.0,21.5761,21.5825,21.5439,21.5761,158000.0
2011-09-27 09:50:00,33.5,33.71,33.49,33.71,202500.0,21.5761,21.7114,21.5697,21.7114,202500.0
2011-09-27 09:55:00,33.7,33.95,33.7,33.91,105900.0,21.7049,21.8659,21.7049,21.8402,105900.0
2011-09-27 10:00:00,33.93,34.06,33.79,33.79,136000.0,21.8531,21.9368,21.7629,21.7629,136000.0
2011-09-27 10:05:00,33.77,33.78,33.65,33.71,65100.0,21.75,21.7564,21.6727,21.7114,65100.0
2011-09-27 10:10:00,33.71,33.99,33.67,33.84,101200.0,21.7114,21.8917,21.6856,21.7951,101200.0
2011-09-27 10:15:00,33.86,33.98,33.84,33.98,108900.0,21.808,21.8853,21.7951,21.8853,108900.0
2011-09-27 10:20:00,33.99,34.01,33.83,33.88,91300.0,21.8917,21.9046,21.7886,21.8208,91300.0
2011-09-27 10:25:00,33.88,34.0,33.86,33.95,42100.0,21.8208,21.8981,21.808,21.8659,42100.0
2011-09-27 10:30:00,33.94,34.0,33.9,33.95,38500.0,21.8595,21.8981,21.8337,21.8659,38500.0
2011-09-27 10:35:00,33.96,34.0,33.79,33.8,57600.0,21.8724,21.8981,21.7629,21.7693,57600.0
2011-09-27 10:40:00,33.8,33.86,33.73,33.76,58300.0,21.7693,21.808,21.7242,21.7436,58300.0
2011-09-27 10:45:00,33.76,33.91,33.73,33.88,64200.0,21.7436,21.8402,21.7242,21.8208,64200.0
2011-09-27 10:50:00,33.88,33.95,33.86,33.94,101400.0,21.8208,21.8659,21.808,21.8595,101400.0
2011-09-27 10:55:00,33.95,34.16,33.94,34.15,82600.0,21.8659,22.0012,21.8595,21.9947,82600.0
2011-09-27 11:00:00,34.16,34.19,34.05,34.15,85000.0,22.0012,22.0205,21.9303,21.9947,85000.0
2011-09-27 11:05:00,34.15,34.15,34.05,34.06,30000.0,21.9947,21.9947,21.9303,21.9368,30000.0
2011-09-27 11:10:00,34.06,34.07,33.99,34.03,40200.0,21.9368,21.9432,21.8917,21.9175,40200.0
2011-09-27 11:15:00,34.03,34.25,34.03,34.25,69300.0,21.9175,22.0592,21.9175,22.0592,69300.0
2011-09-27 11:20:00,34.25,34.31,34.18,34.25,103900.0,22.0592,22.0978,22.0141,22.0592,103900.0
2011-09-27 11:25:00,34.25,34.3,34.2,34.26,23000.0,22.0592,22.0914,22.0269,22.0656,23000.0
2011-09-27 11:30:00,34.24,34.33,34.22,34.29,34800.0,22.0527,22.1107,22.0398,22.0849,34800.0
2011-09-27 11:35:00,34.28,34.35,34.26,34.26,19000.0,22.0785,22.1236,22.0656,22.0656,19000.0
2011-09-27 11:40:00,34.27,34.29,34.22,34.22,22000.0,22.072,22.0849,22.0398,22.0398,22000.0
2011-09-27 11:45:00,34.22,34.22,34.17,34.18,20200.0,22.0398,22.0398,22.0076,22.0141,20200.0
2011-09-27 11:50:00,34.18,34.26,34.15,34.25,20400.0,22.0141,22.0656,21.9947,22.0592,20400.0
2011-09-27 11:55:00,34.25,34.32,34.23,34.3,27200.0,22.0592,22.1042,22.0463,22.0914,27200.0
2011-09-27 12:00:00,34.3,34.32,34.29,34.3,20500.0,22.0914,22.1042,22.0849,22.0914,20500.0
2011-09-27 12:05:00,34.31,34.38,34.29,34.38,26700.0,22.0978,22.1429,22.0849,22.1429,26700.0
2011-09-27 12:10:00,34.38,34.42,34.37,34.38,24400.0,22.1429,22.1686,22.1364,22.1429,24400.0
2011-09-27 12:15:00,34.39,34.39,34.32,34.36,13700.0,22.1493,22.1493,22.1042,22.13,13700.0
2011-09-27 12:20:00,34.36,34.44,34.35,34.38,37900.0,22.13,22.1815,22.1236,22.1429,37900.0
2011-09-27 12:25:00,34.38,34.38,34.31,34.36,22400.0,22.1429,22.1429,22.0978,22.13,22400.0
2011-09-27 12:30:00,34.36,34.36,34.25,34.26,17500.0,22.13,22.13,22.0592,22.0656,17500.0
2011-09-27 12:35:00,34.26,34.29,34.25,34.26,20300.0,22.0656,22.0849,22.0592,22.0656,20300.0
2011-09-27 12:40:00,34.26,34.26,34.19,34.21,20200.0,22.0656,22.0656,22.0205,22.0334,20200.0
2011-09-27 12:45:00,34.21,34.23,34.15,34.23,33000.0,22.0334,22.0463,21.9947,22.0463,33000.0
2011-09-27 12:50:00,34.23,34.29,34.23,34.26,23700.0,22.0463,22.0849,22.0463,22.0656,23700.0
2011-09-27 12:55:00,34.28,34.28,34.23,34.27,20400.0,22.0785,22.0785,22.0463,22.072,20400.0
2011-09-27 13:00:00,34.27,34.28,34.21,34.27,32100.0,22.072,22.0785,22.0334,22.072,32100.0
2011-09-27 13:05:00,34.28,34.36,34.27,34.36,33300.0,22.0785,22.13,22.072,22.13,33300.0
2011-09-27 13:10:00,34.36,34.36,34.28,34.35,19800.0,22.13,22.13,22.0785,22.1236,19800.0
2011-09-27 13:15:00,34.35,34.36,34.28,34.36,22200.0,22.1236,22.13,22.0785,22.13,22200.0
2011-09-27 13:20:00,34.36,34.37,34.32,34.33,23200.0,22.13,22.1364,22.1042,22.1107,23200.0
2011-09-27 13:25:00,34.33,34.37,34.31,34.34,21700.0,22.1107,22.1364,22.0978,22.1171,21700.0
2011-09-27 13:30:00,34.35,34.35,34.27,34.31,23000.0,22.1236,22.1236,22.072,22.0978,23000.0
2011-09-27 13:35:00,34.32,34.4,34.31,34.38,25300.0,22.1042,22.1558,22.0978,22.1429,25300.0
2011-09-27 13:40:00,34.39,34.42,34.35,34.38,17600.0,22.1493,22.1686,22.1236,22.1429,17600.0
2011-09-27 13:45:00,34.39,34.5,34.39,34.48,30000.0,22.1493,22.2202,22.1493,22.2073,30000.0
2011-09-27 13:50:00,34.48,34.51,34.46,34.47,33100.0,22.2073,22.2266,22.1944,22.2008,33100.0
2011-09-27 13:55:00,34.47,34.51,34.46,34.5,40000.0,22.2008,22.2266,22.1944,22.2202,40000.0
2011-09-27 14:00:00,34.51,34.53,34.5,34.5,32600.0,22.2266,22.2395,22.2202,22.2202,32600.0
2011-09-27 14:05:00,34.5,34.54,34.46,34.46,32000.0,22.2202,22.2459,22.1944,22.1944,32000.0
2011-09-27 14:10:00,34.46,34.56,34.45,34.51,38900.0,22.1944,22.2588,22.188,22.2266,38900.0
2011-09-27 14:15:00,34.51,34.53,34.49,34.49,33200.0,22.2266,22.2395,22.2137,22.2137,33200.0
2011-09-27 14:20:00,34.48,34.49,34.4,34.41,40600.0,22.2073,22.2137,22.1558,22.1622,40600.0
2011-09-27 14:25:00,34.41,34.43,34.36,34.36,24500.0,22.1622,22.1751,22.13,22.13,24500.0
2011-09-27 14:30:00,34.37,34.39,34.35,34.35,39400.0,22.1364,22.1493,22.1236,22.1236,39400.0
2011-09-27 14:35:00,34.36,34.39,34.3,34.31,24100.0,22.13,22.1493,22.0914,22.0978,24100.0
2011-09-27 14:40:00,34.3,34.33,34.23,34.25,40400.0,22.0914,22.1107,22.0463,22.0592,40400.0
2011-09-27 14:45:00,34.25,34.33,34.25,34.33,83900.0,22.0592,22.1107,22.0592,22.1107,83900.0
2011-09-27 14:50:00,34.32,34.39,34.31,34.37,56900.0,22.1042,22.1493,22.0978,22.1364,56900.0
2011-09-27 14:55:00,34.38,34.39,34.24,34.25,43600.0,22.1429,22.1493,22.0527,22.0592,43600.0
2011-09-27 15:00:00,34.24,34.24,34.1,34.1,48000.0,22.0527,22.0527,21.9625,21.9625,48000.0
2011-09-27 15:05:00,34.1,34.13,34.07,34.11,99700.0,21.9625,21.9819,21.9432,21.969,99700.0
2011-09-27 15:10:00,34.11,34.12,33.98,34.08,146800.0,21.969,21.9754,21.8853,21.9497,146800.0
2011-09-27 15:15:00,34.08,34.11,33.98,34.06,64600.0,21.9497,21.969,21.8853,21.9368,64600.0
2011-09-27 15:20:00,34.04,34.06,33.76,33.77,57100.0,21.9239,21.9368,21.7436,21.75,57100.0
2011-09-27 15:25:00,33.76,33.83,33.65,33.72,77400.0,21.7436,21.7886,21.6727,21.7178,77400.0
2011-09-27 15:30:00,33.72,33.78,33.67,33.75,134800.0,21.7178,21.7564,21.6856,21.7371,134800.0
2011-09-27 15:35:00,33.74,33.8,33.62,33.66,59600.0,21.7307,21.7693,21.6534,21.6792,59600.0
2011-09-27 15:40:00,33.67,33.7,33.52,33.57,71500.0,21.6856,21.7049,21.589,21.6212,71500.0
2011-09-27 15:45:00,33.56,33.59,33.39,33.44,95800.0,21.6147,21.6341,21.5053,21.5375,95800.0
2011-09-27 15:50:00,33.44,33.53,33.39,33.39,123600.0,21.5375,21.5954,21.5053,21.5053,123600.0
2011-09-27 15:55:00,33.39,33.57,33.33,33.57,215100.0,21.5053,21.6212,21.4666,21.6212,215100.0
2011-09-28 09:30:00,33.65,33.7,33.4,33.43,28600.0,21.6727,21.7049,21.5117,21.531,28600.0
2011-09-28 09:35:00,33.43,33.43,32.89,32.96,56500.0,21.531,21.531,21.1832,21.2283,56500.0
2011-09-28 09:40:00,32.95,33.3,32.94,33.22,89300.0,21.2219,21.4473,21.2154,21.3958,89300.0
2011-09-28 09:45:00,33.22,33.25,33.11,33.2,103800.0,21.3958,21.4151,21.3249,21.3829,103800.0
2011-09-28 09:50:00,33.19,33.34,33.18,33.26,107300.0,21.3764,21.4731,21.37,21.4215,107300.0
2011-09-28 09:55:00,33.27,33.29,33.19,33.2,37800.0,21.428,21.4409,21.3764,21.3829,37800.0
2011-09-28 10:00:00,33.21,33.22,32.96,32.99,94000.0,21.3893,21.3958,21.2283,21.2476,94000.0
2011-09-28 10:05:00,33.0,33.0,32.76,32.96,80100.0,21.2541,21.2541,21.0995,21.2283,80100.0
2011-09-28 10:10:00,32.96,33.0,32.86,32.86,58800.0,21.2283,21.2541,21.1639,21.1639,58800.0
2011-09-28 10:15:00,32.86,32.87,32.35,32.42,107100.0,21.1639,21.1703,20.8354,20.8805,107100.0
2011-09-28 10:20:00,32.42,32.5,32.27,32.47,105100.0,20.8805,20.932,20.7839,20.9127,105100.0
2011-09-28 10:25:00,32.47,32.68,32.45,32.59,85700.0,20.9127,21.048,20.8998,20.99,85700.0
2011-09-28 10:30:00,32.59,32.67,32.34,32.37,104300.0,20.99,21.0415,20.829,20.8483,104300.0
2011-09-28 10:35:00,32.38,32.52,32.22,32.25,63400.0,20.8548,20.9449,20.7517,20.771,63400.0
2011-09-28 10:40:00,32.25,32.36,32.17,32.29,97400.0,20.771,20.8419,20.7195,20.7968,97400.0
2011-09-28 10:45:00,32.32,32.57,32.25,32.51,58500.0,20.8161,20.9771,20.771,20.9385,58500.0
2011-09-28 10:50:00,32.51,32.64,32.49,32.61,42000.0,20.9385,21.0222,20.9256,21.0029,42000.0
2011-09-28 10:55:00,32.61,32.62,32.51,32.56,32700.0,21.0029,21.0093,20.9385,20.9707,32700.0
2011-09-28 11:00:00,32.54,32.59,32.36,32.44,35300.0,20.9578,20.99,20.8419,20.8934,35300.0
2011-09-28 11:05:00,32.44,32.46,32.34,32.41,44800.0,20.8934,20.9063,20.829,20.8741,44800.0
2011-09-28 11:10:00,32.41,32.44,32.33,32.41,109400.0,20.8741,20.8934,20.8226,20.8741,109400.0
2011-09-28 11:15:00,32.41,32.42,32.3,32.34,64000.0,20.8741,20.8805,20.8032,20.829,64000.0
2011-09-28 11:20:00,32.33,32.41,32.23,32.39,30500.0,20.8226,20.8741,20.7581,20.8612,30500.0
2011-09-28 11:25:00,32.38,32.42,32.3,32.36,58800.0,20.8548,20.8805,20.8032,20.8419,58800.0
2011-09-28 11:30:00,32.36,32.37,32.25,32.29,46700.0,20.8419,20.8483,20.771,20.7968,46700.0
2011-09-28 11:35:00,32.29,32.65,32.24,32.61,42000.0,20.7968,21.0287,20.7646,21.0029,42000.0
2011-09-28 11:40:00,32.6,32.65,32.48,32.65,84800.0,20.9964,21.0287,20.9192,21.0287,84800.0
2011-09-28 11:45:00,32.65,32.74,32.63,32.63,64800.0,21.0287,21.0866,21.0158,21.0158,64800.0
2011-09-28 11:50:00,32.63,32.77,32.63,32.73,53900.0,21.0158,21.1059,21.0158,21.0802,53900.0
2011-09-28 11:55:00,32.73,32.77,32.59,32.62,20300.0,21.0802,21.1059,20.99,21.0093,20300.0
2011-09-28 12:00:00,32.62,32.64,32.51,32.53,15600.0,21.0093,21.0222,20.9385,20.9514,15600.0
2011-09-28 12:05:00,32.53,32.53,32.33,32.38,32700.0,20.9514,20.9514,20.8226,20.8548,32700.0
2011-09-28 12:10:00,32.39,32.51,32.37,32.39,40000.0,20.8612,20.9385,20.8483,20.8612,40000.0
2011-09-28 12:15:00,32.39,32.39,32.26,32.31,49700.0,20.8612,20.8612,20.7775,20.8097,49700.0
2011-09-28 12:20:00,32.31,32.5,32.31,32.45,12200.0,20.8097,20.932,20.8097,20.8998,12200.0
2011-09-28 12:25:00,32.45,32.58,32.45,32.52,16400.0,20.8998,20.9836,20.8998,20.9449,16400.0
2011-09-28 12:30:00,32.52,32.53,32.39,32.43,16200.0,20.9449,20.9514,20.8612,20.887,16200.0
2011-09-28 12:35:00,32.43,32.5,32.34,32.48,21800.0,20.887,20.932,20.829,20.9192,21800.0
2011-09-28 12:40:00,32.48,32.51,32.36,32.37,21600.0,20.9192,20.9385,20.8419,20.8483,21600.0
2011-09-28 12:45:00,32.37,32.43,32.36,32.4,12700.0,20.8483,20.887,20.8419,20.8676,12700.0
2011-09-28 12:50:00,32.4,32.48,32.4,32.42,13800.0,20.8676,20.9192,20.8676,20.8805,13800.0
2011-09-28 12:55:00,32.42,32.67,32.42,32.6,27400.0,20.8805,21.0415,20.8805,20.9964,27400.0
2011-09-28 13:00:00,32.59,32.59,32.53,32.55,23700.0,20.99,20.99,20.9514,20.9642,23700.0
2011-09-28 13:05:00,32.55,32.67,32.53,32.57,73900.0,20.9642,21.0415,20.9514,20.9771,73900.0
2011-09-28 13:10:00,32.54,32.56,32.46,32.49,27900.0,20.9578,20.9707,20.9063,20.9256,27900.0
2011-09-28 13:15:00,32.49,32.52,32.43,32.47,52700.0,20.9256,20.9449,20.887,20.9127,52700.0
2011-09-28 13:20:00,32.46,32.51,32.42,32.48,32600.0,20.9063,20.9385,20.8805,20.9192,32600.0
2011-09-28 13:25:00,32.47,32.47,32.32,32.37,56400.0,20.9127,20.9127,20.8161,20.8483,56400.0
2011-09-28 13:30:00,32.36,32.36,32.14,32.22,159200.0,20.8419,20.8419,20.7002,20.7517,159200.0
2011-09-28 13:35:00,32.22,32.39,32.22,32.3,33200.0,20.7517,20.8612,20.7517,20.8032,33200.0
2011-09-28 13:40:00,32.3,32.38,32.26,32.3,27800.0,20.8032,20.8548,20.7775,20.8032,27800.0
2011-09-28 13:45:00,32.3,32.33,32.13,32.18,20400.0,20.8032,20.8226,20.6937,20.7259,20400.0
2011-09-28 13:50:00,32.17,32.22,32.13,32.13,24200.0,20.7195,20.7517,20.6937,20.6937,24200.0
2011-09-28 13:55:00,32.14,32.14,32.0,32.06,43300.0,20.7002,20.7002,20.61,20.6487,43300.0
2011-09-28 14:00:00,32.05,32.07,31.9,31.94,42000.0,20.6422,20.6551,20.5456,20.5714,42000.0
2011-09-28 14:05:00,31.94,32.1,31.93,32.09,30400.0,20.5714,20.6744,20.5649,20.668,30400.0
2011-09-28 14:10:00,32.08,32.12,31.99,32.11,46000.0,20.6615,20.6873,20.6036,20.6809,46000.0
2011-09-28 14:15:00,32.09,32.16,32.05,32.15,20100.0,20.668,20.7131,20.6422,20.7066,20100.0
2011-09-28 14:20:00,32.15,32.2,32.08,32.2,22400.0,20.7066,20.7388,20.6615,20.7388,22400.0
2011-09-28 14:25:00,32.19,32.19,32.14,32.15,35500.0,20.7324,20.7324,20.7002,20.7066,35500.0
2011-09-28 14:30:00,32.15,32.22,32.08,32.22,40100.0,20.7066,20.7517,20.6615,20.7517,40100.0
2011-09-28 14:35:00,32.22,32.22,32.15,32.22,36900.0,20.7517,20.7517,20.7066,20.7517,36900.0
2011-09-28 14:40:00,32.21,32.3,32.21,32.24,27500.0,20.7453,20.8032,20.7453,20.7646,27500.0
2011-09-28 14:45:00,32.24,32.26,32.14,32.17,39000.0,20.7646,20.7775,20.7002,20.7195,39000.0
2011-09-28 14:50:00,32.16,32.19,32.11,32.19,56400.0,20.7131,20.7324,20.6809,20.7324,56400.0
2011-09-28 14:55:00,32.18,32.28,32.16,32.24,25900.0,20.7259,20.7903,20.7131,20.7646,25900.0
2011-09-28 15:00:00,32.23,32.38,32.2,32.34,49200.0,20.7581,20.8548,20.7388,20.829,49200.0
2011-09-28 15:05:00,32.33,32.38,32.28,32.3,38800.0,20.8226,20.8548,20.7903,20.8032,38800.0
2011-09-28 15:10:00,32.28,32.4,32.28,32.34,56200.0,20.7903,20.8676,20.7903,20.829,56200.0
2011-09-28 15:15:00,32.33,32.33,32.15,32.21,78700.0,20.8226,20.8226,20.7066,20.7453,78700.0
2011-09-28 15:20:00,32.21,32.26,32.14,32.2,62900.0,20.7453,20.7775,20.7002,20.7388,62900.0
2011-09-28 15:25:00,32.2,32.24,32.03,32.04,81200.0,20.7388,20.7646,20.6293,20.6358,81200.0
2011-09-28 15:30:00,32.04,32.04,31.93,31.93,89700.0,20.6358,20.6358,20.5649,20.5649,89700.0
2011-09-28 15:35:00,31.94,31.94,31.71,31.74,104300.0,20.5714,20.5714,20.4232,20.4426,104300.0
2011-09-28 15:40:00,31.74,31.9,31.7,31.82,99300.0,20.4426,20.5456,20.4168,20.4941,99300.0
2011-09-28 15:45:00,31.87,31.87,31.58,31.65,132400.0,20.5263,20.5263,20.3395,20.3846,132400.0
2011-09-28 15:50:00,31.65,31.73,31.62,31.66,147000.0,20.3846,20.4361,20.3653,20.391,147000.0
2011-09-28 15:55:00,31.66,31.7,31.6,31.64,212700.0,20.391,20.4168,20.3524,20.3781,212700.0
2011-09-29 09:30:00,32.5,32.68,32.42,32.5,56200.0,20.932,21.048,20.8805,20.932,56200.0
2011-09-29 09:35:00,32.52,32.6,32.21,32.28,75100.0,20.9449,20.9964,20.7453,20.7903,75100.0
2011-09-29 09:40:00,32.28,32.64,32.24,32.54,36200.0,20.7903,21.0222,20.7646,20.9578,36200.0
2011-09-29 09:45:00,32.56,32.89,32.54,32.84,53100.0,20.9707,21.1832,20.9578,21.151,53100.0
2011-09-29 09:50:00,32.83,32.83,32.52,32.54,35700.0,21.1446,21.1446,20.9449,20.9578,35700.0
2011-09-29 09:55:00,32.54,32.6,32.5,32.59,17100.0,20.9578,20.9964,20.932,20.99,17100.0
2011-09-29 10:00:00,32.6,32.63,32.32,32.33,45700.0,20.9964,21.0158,20.8161,20.8226,45700.0
2011-09-29 10:05:00,32.33,32.4,32.24,32.28,60700.0,20.8226,20.8676,20.7646,20.7903,60700.0
2011-09-29 10:10:00,32.25,32.38,32.16,32.33,31900.0,20.771,20.8548,20.7131,20.8226,31900.0
2011-09-29 10:15:00,32.34,32.37,32.14,32.16,36400.0,20.829,20.8483,20.7002,20.7131,36400.0
2011-09-29 10:20:00,32.17,32.18,32.1,32.14,17700.0,20.7195,20.7259,20.6744,20.7002,17700.0
2011-09-29 10:25:00,32.16,32.21,31.93,31.98,36700.0,20.7131,20.7453,20.5649,20.5971,36700.0
2011-09-29 10:30:00,31.97,31.97,31.79,31.82,47200.0,20.5907,20.5907,20.4748,20.4941,47200.0
2011-09-29 10:35:00,31.82,31.88,31.79,31.81,57000.0,20.4941,20.5327,20.4748,20.4876,57000.0
2011-09-29 10:40:00,31.81,31.92,31.75,31.79,22800.0,20.4876,20.5585,20.449,20.4748,22800.0
2011-09-29 10:45:00,31.76,31.78,31.57,31.59,48400.0,20.4554,20.4683,20.3331,20.3459,48400.0
2011-09-29 10:50:00,31.59,31.59,31.4,31.4,51500.0,20.3459,20.3459,20.2236,20.2236,51500.0
2011-09-29 10:55:00,31.41,31.55,31.4,31.49,49300.0,20.23,20.3202,20.2236,20.2815,49300.0
2011-09-29 11:00:00,31.5,31.76,31.5,31.7,51700.0,20.288,20.4554,20.288,20.4168,51700.0
2011-09-29 11:05:00,31.7,31.76,31.66,31.73,57200.0,20.4168,20.4554,20.391,20.4361,57200.0
2011-09-29 11:10:00,31.74,31.77,31.59,31.76,31200.0,20.4426,20.4619,20.3459,20.4554,31200.0
2011-09-29 11:15:00,31.76,31.78,31.6,31.6,22300.0,20.4554,20.4683,20.3524,20.3524,22300.0
2011-09-29 11:20:00,31.63,31.71,31.52,31.58,28900.0,20.3717,20.4232,20.3009,20.3395,28900.0
2011-09-29 11:25:00,31.58,31.78,31.57,31.75,26700.0,20.3395,20.4683,20.3331,20.449,26700.0
2011-09-29 11:30:00,31.75,31.87,31.71,31.87,26400.0,20.449,20.5263,20.4232,20.5263,26400.0
2011-09-29 11:35:00,31.87,31.91,31.81,31.87,103200.0,20.5263,20.552,20.4876,20.5263,103200.0
2011-09-29 11:40:00,31.89,31.9,31.83,31.85,72700.0,20.5392,20.5456,20.5005,20.5134,72700.0
2011-09-29 11:45:00,31.87,32.1,31.87,32.1,37000.0,20.5263,20.6744,20.5263,20.6744,37000.0
2011-09-29 11:50:00,32.11,32.16,31.96,32.01,44200.0,20.6809,20.7131,20.5842,20.6165,44200.0
2011-09-29 11:55:00,32.01,32.09,31.93,31.94,27600.0,20.6165,20.668,20.5649,20.5714,27600.0
2011-09-29 12:00:00,31.94,32.05,31.94,32.0,45600.0,20.5714,20.6422,20.5714,20.61,45600.0
2011-09-29 12:05:00,32.0,32.02,31.94,31.94,36700.0,20.61,20.6229,20.5714,20.5714,36700.0
2011-09-29 12:10:00,31.95,32.04,31.94,32.0,42800.0,20.5778,20.6358,20.5714,20.61,42800.0
2011-09-29 12:15:00,31.99,32.04,31.97,32.01,33200.0,20.6036,20.6358,20.5907,20.6165,33200.0
2011-09-29 12:20:00,32.0,32.15,31.99,32.15,44900.0,20.61,20.7066,20.6036,20.7066,44900.0
2011-09-29 12:25:00,32.15,32.23,32.07,32.08,23600.0,20.7066,20.7581,20.6551,20.6615,23600.0
2011-09-29 12:30:00,32.08,32.09,31.96,32.0,116300.0,20.6615,20.668,20.5842,20.61,116300.0
2011-09-29 12:35:00,32.0,32.04,31.98,32.01,92100.0,20.61,20.6358,20.5971,20.6165,92100.0
2011-09-29 12:40:00,32.01,32.04,31.99,32.02,129500.0,20.6165,20.6358,20.6036,20.6229,129500.0
2011-09-29 12:45:00,32.01,32.16,32.0,32.14,68800.0,20.6165,20.7131,20.61,20.7002,68800.0
2011-09-29 12:50:00,32.14,32.29,32.12,32.29,61000.0,20.7002,20.7968,20.6873,20.7968,61000.0
2011-09-29 12:55:00,32.3,32.31,32.12,32.13,32500.0,20.8032,20.8097,20.6873,20.6937,32500.0
2011-09-29 13:00:00,32.11,32.22,32.08,32.17,40400.0,20.6809,20.7517,20.6615,20.7195,40400.0
2011-09-29 13:05:00,32.19,32.32,32.15,32.26,23700.0,20.7324,20.8161,20.7066,20.7775,23700.0
2011-09-29 13:10:00,32.25,32.33,32.25,32.26,15100.0,20.771,20.8226,20.771,20.7775,15100.0
2011-09-29 13:15:00,32.26,32.35,32.22,32.22,20700.0,20.7775,20.8354,20.7517,20.7517,20700.0
2011-09-29 13:20:00,32.23,32.26,32.17,32.21,14500.0,20.7581,20.7775,20.7195,20.7453,14500.0
2011-09-29 13:25:00,32.21,32.26,32.01,32.01,25700.0,20.7453,20.7775,20.6165,20.6165,25700.0
2011-09-29 13:30:00,32.01,32.06,31.87,31.88,34200.0,20.6165,20.6487,20.5263,20.5327,34200.0
2011-09-29 13:35:00,31.9,31.94,31.7,31.7,40900.0,20.5456,20.5714,20.4168,20.4168,40900.0
2011-09-29 13:40:00,31.69,31.75,31.56,31.68,88700.0,20.4103,20.449,20.3266,20.4039,88700.0
2011-09-29 13:45:00,31.68,31.86,31.68,31.8,43100.0,20.4039,20.5198,20.4039,20.4812,43100.0
2011-09-29 13:50:00,31.8,31.82,31.72,31.8,12300.0,20.4812,20.4941,20.4297,20.4812,12300.0
2011-09-29 13:55:00,31.81,31.94,31.76,31.82,16700.0,20.4876,20.5714,20.4554,20.4941,16700.0
2011-09-29 14:00:00,31.83,31.86,31.56,31.57,25000.0,20.5005,20.5198,20.3266,20.3331,25000.0
2011-09-29 14:05:00,31.55,31.59,31.5,31.54,37900.0,20.3202,20.3459,20.288,20.3137,37900.0
2011-09-29 14:10:00,31.55,31.55,31.37,31.39,40500.0,20.3202,20.3202,20.2042,20.2171,40500.0
2011-09-29 14:15:00,31.39,31.5,31.37,31.49,115600.0,20.2171,20.288,20.2042,20.2815,115600.0
2011-09-29 14:20:00,31.5,31.51,31.36,31.5,75000.0,20.288,20.2944,20.1978,20.288,75000.0
2011-09-29 14:25:00,31.5,31.68,31.48,31.58,45500.0,20.288,20.4039,20.2751,20.3395,45500.0
2011-09-29 14:30:00,31.58,31.6,31.41,31.53,53100.0,20.3395,20.3524,20.23,20.3073,53100.0
2011-09-29 14:35:00,31.54,31.69,31.49,31.65,44700.0,20.3137,20.4103,20.2815,20.3846,44700.0
2011-09-29 14:40:00,31.64,31.74,31.49,31.49,56500.0,20.3781,20.4426,20.2815,20.2815,56500.0
2011-09-29 14:45:00,31.48,31.57,31.46,31.52,57800.0,20.2751,20.3331,20.2622,20.3009,57800.0
2011-09-29 14:50:00,31.51,31.65,31.45,31.63,85600.0,20.2944,20.3846,20.2558,20.3717,85600.0
2011-09-29 14:55:00,31.61,31.7,31.59,31.67,40700.0,20.3588,20.4168,20.3459,20.3975,40700.0
2011-09-29 15:00:00,31.67,31.72,31.49,31.51,157900.0,20.3975,20.4297,20.2815,20.2944,157900.0
2011-09-29 15:05:00,31.51,31.63,31.49,31.62,63800.0,20.2944,20.3717,20.2815,20.3653,63800.0
2011-09-29 15:10:00,31.63,31.69,31.55,31.57,54600.0,20.3717,20.4103,20.3202,20.3331,54600.0
2011-09-29 15:15:00,31.56,31.73,31.53,31.58,88400.0,20.3266,20.4361,20.3073,20.3395,88400.0
2011-09-29 15:20:00,31.56,31.76,31.56,31.71,43600.0,20.3266,20.4554,20.3266,20.4232,43600.0
2011-09-29 15:25:00,31.71,31.93,31.7,31.85,92600.0,20.4232,20.5649,20.4168,20.5134,92600.0
2011-09-29 15:30:00,31.86,32.11,31.82,32.02,113600.0,20.5198,20.6809,20.4941,20.6229,113600.0
2011-09-29 15:35:00,32.02,32.49,32.02,32.46,221000.0,20.6229,20.9256,20.6229,20.9063,221000.0
2011-09-29 15:40:00,32.47,32.52,32.29,32.31,163300.0,20.9127,20.9449,20.7968,20.8097,163300.0
2011-09-29 15:45:00,32.32,32.53,32.32,32.33,86800.0,20.8161,20.9514,20.8161,20.8226,86800.0
2011-09-29 15:50:00,32.34,32.48,32.33,32.34,137200.0,20.829,20.9192,20.8226,20.829,137200.0
2011-09-29 15:55:00,32.35,32.52,32.34,32.51,199600.0,20.8354,20.9449,20.829,20.9385,199600.0
2011-09-30 09:30:00,31.83,31.84,31.38,31.38,72300.0,20.5005,20.507,20.2107,20.2107,72300.0
2011-09-30 09:35:00,31.38,31.39,31.1,31.17,116700.0,20.2107,20.2171,20.0304,20.0754,116700.0
2011-09-30 09:40:00,31.11,31.61,31.05,31.59,44100.0,20.0368,20.3588,19.9981,20.3459,44100.0
2011-09-30 09:45:00,31.6,31.63,31.21,31.36,86700.0,20.3524,20.3717,20.1012,20.1978,86700.0
2011-09-30 09:50:00,31.36,31.55,31.29,31.55,56000.0,20.1978,20.3202,20.1527,20.3202,56000.0
2011-09-30 09:55:00,31.58,31.61,31.34,31.37,61000.0,20.3395,20.3588,20.1849,20.2042,61000.0
2011-09-30 10:00:00,31.36,31.42,31.22,31.39,110800.0,20.1978,20.2365,20.1076,20.2171,110800.0
2011-09-30 10:05:00,31.4,31.68,31.38,31.56,43500.0,20.2236,20.4039,20.2107,20.3266,43500.0
2011-09-30 10:10:00,31.57,31.63,31.42,31.46,34600.0,20.3331,20.3717,20.2365,20.2622,34600.0
2011-09-30 10:15:00,31.44,31.83,31.44,31.83,48000.0,20.2493,20.5005,20.2493,20.5005,48000.0
2011-09-30 10:20:00,31.84,31.91,31.8,31.82,26900.0,20.507,20.552,20.4812,20.4941,26900.0
2011-09-30 10:25:00,31.81,31.87,31.66,31.69,28900.0,20.4876,20.5263,20.391,20.4103,28900.0
2011-09-30 10:30:00,31.66,31.69,31.53,31.63,34800.0,20.391,20.4103,20.3073,20.3717,34800.0
2011-09-30 10:35:00,31.65,31.74,31.46,31.48,33700.0,20.3846,20.4426,20.2622,20.2751,33700.0
2011-09-30 10:40:00,31.48,31.53,31.42,31.46,20600.0,20.2751,20.3073,20.2365,20.2622,20600.0
2011-09-30 10:45:00,31.45,31.48,31.34,31.37,38800.0,20.2558,20.2751,20.1849,20.2042,38800.0
2011-09-30 10:50:00,31.35,31.46,31.31,31.38,34700.0,20.1914,20.2622,20.1656,20.2107,34700.0
2011-09-30 10:55:00,31.38,31.6,31.38,31.58,131100.0,20.2107,20.3524,20.2107,20.3395,131100.0
2011-09-30 11:00:00,31.58,31.68,31.52,31.6,70400.0,20.3395,20.4039,20.3009,20.3524,70400.0
2011-09-30 11:05:00,31.58,31.8,31.53,31.8,53100.0,20.3395,20.4812,20.3073,20.4812,53100.0
2011-09-30 11:10:00,31.79,31.89,31.76,31.84,43200.0,20.4748,20.5392,20.4554,20.507,43200.0
2011-09-30 11:15:00,31.84,31.94,31.83,31.94,40000.0,20.507,20.5714,20.5005,20.5714,40000.0
2011-09-30 11:20:00,31.93,32.16,31.93,32.01,38000.0,20.5649,20.7131,20.5649,20.6165,38000.0
2011-09-30 11:25:00,32.01,32.04,31.89,31.92,29600.0,20.6165,20.6358,20.5392,20.5585,29600.0
2011-09-30 11:30:00,31.93,32.04,31.9,32.02,29500.0,20.5649,20.6358,20.5456,20.6229,29500.0
2011-09-30 11:35:00,32.02,32.11,31.99,31.99,27800.0,20.6229,20.6809,20.6036,20.6036,27800.0
2011-09-30 11:40:00,31.99,32.11,31.94,32.03,24700.0,20.6036,20.6809,20.5714,20.6293,24700.0
2011-09-30 11:45:00,32.02,32.05,31.92,31.98,23300.0,20.6229,20.6422,20.5585,20.5971,23300.0
2011-09-30 11:50:00,32.0,32.03,31.88,31.91,28000.0,20.61,20.6293,20.5327,20.552,28000.0
2011-09-30 11:55:00,31.91,31.98,31.88,31.96,23900.0,20.552,20.5971,20.5327,20.5842,23900.0
2011-09-30 12:00:00,31.96,32.11,31.96,32.05,39700.0,20.5842,20.6809,20.5842,20.6422,39700.0
2011-09-30 12:05:00,32.06,32.11,31.98,31.98,17200.0,20.6487,20.6809,20.5971,20.5971,17200.0
2011-09-30 12:10:00,31.97,31.98,31.9,31.93,26500.0,20.5907,20.5971,20.5456,20.5649,26500.0
2011-09-30 12:15:00,31.92,31.95,31.88,31.92,25100.0,20.5585,20.5778,20.5327,20.5585,25100.0
2011-09-30 12:20:00,31.92,32.01,31.92,31.98,20300.0,20.5585,20.6165,20.5585,20.5971,20300.0
2011-09-30 12:25:00,31.98,32.04,31.94,32.02,24700.0,20.5971,20.6358,20.5714,20.6229,24700.0
2011-09-30 12:30:00,32.02,32.03,31.95,31.99,29800.0,20.6229,20.6293,20.5778,20.6036,29800.0
2011-09-30 12:35:00,32.0,32.07,31.94,32.04,45000.0,20.61,20.6551,20.5714,20.6358,45000.0
2011-09-30 12:40:00,32.05,32.05,31.96,32.04,17900.0,20.6422,20.6422,20.5842,20.6358,17900.0
2011-09-30 12:45:00,32.04,32.06,31.97,32.0,19600.0,20.6358,20.6487,20.5907,20.61,19600.0
2011-09-30 12:50:00,32.02,32.02,31.95,31.95,11700.0,20.6229,20.6229,20.5778,20.5778,11700.0
2011-09-30 12:55:00,31.92,31.94,31.87,31.9,24900.0,20.5585,20.5714,20.5263,20.5456,24900.0
2011-09-30 13:00:00,31.9,31.91,31.85,31.87,34900.0,20.5456,20.552,20.5134,20.5263,34900.0
2011-09-30 13:05:00,31.87,31.96,31.86,31.88,22900.0,20.5263,20.5842,20.5198,20.5327,22900.0
2011-09-30 13:10:00,31.87,31.93,31.86,31.92,25200.0,20.5263,20.5649,20.5198,20.5585,25200.0
2011-09-30 13:15:00,31.92,31.95,31.89,31.93,21100.0,20.5585,20.5778,20.5392,20.5649,21100.0
2011-09-30 13:20:00,31.93,31.93,31.86,31.87,17000.0,20.5649,20.5649,20.5198,20.5263,17000.0
2011-09-30 13:25:00,31.87,31.93,31.85,31.89,18000.0,20.5263,20.5649,20.5134,20.5392,18000.0
2011-09-30 13:30:00,31.89,32.0,31.88,32.0,14900.0,20.5392,20.61,20.5327,20.61,14900.0
2011-09-30 13:35:00,32.01,32.02,31.96,31.98,13500.0,20.6165,20.6229,20.5842,20.5971,13500.0
2011-09-30 13:40:00,31.96,31.99,31.88,31.9,17500.0,20.5842,20.6036,20.5327,20.5456,17500.0
2011-09-30 13:45:00,31.91,32.05,31.9,32.01,20800.0,20.552,20.6422,20.5456,20.6165,20800.0
2011-09-30 13:50:00,31.99,31.99,31.9,31.91,11300.0,20.6036,20.6036,20.5456,20.552,11300.0
2011-09-30 13:55:00,31.91,31.92,31.83,31.84,30300.0,20.552,20.5585,20.5005,20.507,30300.0
2011-09-30 14:00:00,31.84,31.85,31.76,31.82,38600.0,20.507,20.5134,20.4554,20.4941,38600.0
2011-09-30 14:05:00,31.81,31.82,31.61,31.64,65800.0,20.4876,20.4941,20.3588,20.3781,65800.0
2011-09-30 14:10:00,31.63,31.78,31.63,31.74,56500.0,20.3717,20.4683,20.3717,20.4426,56500.0
2011-09-30 14:15:00,31.72,31.85,31.71,31.78,55800.0,20.4297,20.5134,20.4232,20.4683,55800.0
2011-09-30 14:20:00,31.78,31.82,31.72,31.75,43300.0,20.4683,20.4941,20.4297,20.449,43300.0
2011-09-30 14:25:00,31.74,31.77,31.57,31.63,51200.0,20.4426,20.4619,20.3331,20.3717,51200.0
2011-09-30 14:30:00,31.63,31.66,31.58,31.61,25100.0,20.3717,20.391,20.3395,20.3588,25100.0
2011-09-30 14:35:00,31.61,31.61,31.49,31.57,34800.0,20.3588,20.3588,20.2815,20.3331,34800.0
2011-09-30 14:40:00,31.59,31.68,31.59,31.63,31400.0,20.3459,20.4039,20.3459,20.3717,31400.0
2011-09-30 14:45:00,31.64,31.64,31.52,31.58,25800.0,20.3781,20.3781,20.3009,20.3395,25800.0
2011-09-30 14:50:00,31.59,31.59,31.47,31.58,64100.0,20.3459,20.3459,20.2687,20.3395,64100.0
2011-09-30 14:55:00,31.58,31.71,31.56,31.61,62300.0,20.3395,20.4232,20.3266,20.3588,62300.0
2011-09-30 15:00:00,31.61,31.63,31.49,31.56,46400.0,20.3588,20.3717,20.2815,20.3266,46400.0
2011-09-30 15:05:00,31.56,31.77,31.53,31.72,47100.0,20.3266,20.4619,20.3073,20.4297,47100.0
2011-09-30 15:10:00,31.71,31.75,31.63,31.64,21600.0,20.4232,20.449,20.3717,20.3781,21600.0
2011-09-30 15:15:00,31.64,31.66,31.55,31.62,47600.0,20.3781,20.391,20.3202,20.3653,47600.0
2011-09-30 15:20:00,31.61,31.69,31.57,31.57,47000.0,20.3588,20.4103,20.3331,20.3331,47000.0
2011-09-30 15:25:00,31.57,31.63,31.49,31.5,70100.0,20.3331,20.3717,20.2815,20.288,70100.0
2011-09-30 15:30:00,31.5,31.57,31.49,31.52,80800.0,20.288,20.3331,20.2815,20.3009,80800.0
2011-09-30 15:35:00,31.52,31.53,31.4,31.47,143400.0,20.3009,20.3073,20.2236,20.2687,143400.0
2011-09-30 15:40:00,31.47,31.67,31.46,31.65,94800.0,20.2687,20.3975,20.2622,20.3846,94800.0
2011-09-30 15:45:00,31.63,31.64,31.41,31.44,149600.0,20.3717,20.3781,20.23,20.2493,149600.0
2011-09-30 15:50:00,31.43,31.46,31.3,31.4,169400.0,20.2429,20.2622,20.1592,20.2236,169400.0
2011-09-30 15:55:00,31.4,31.4,31.25,31.26,259000.0,20.2236,20.2236,20.127,20.1334,259000.0
2011-10-03 09:30:00,30.9,30.9,30.31,30.33,76400.0,19.9015,19.9015,19.5215,19.5344,76400.0
2011-10-03 09:35:00,30.32,30.48,30.22,30.38,108100.0,19.528,19.631,19.4636,19.5666,108100.0
2011-10-03 09:40:00,30.4,30.59,30.36,30.45,66500.0,19.5795,19.7019,19.5537,19.6117,66500.0
2011-10-03 09:45:00,30.5,30.55,30.26,30.27,75100.0,19.6439,19.6761,19.4893,19.4958,75100.0
2011-10-03 09:50:00,30.27,30.3,30.08,30.1,45300.0,19.4958,19.5151,19.3734,19.3863,45300.0
2011-10-03 09:55:00,30.1,30.11,30.01,30.02,58900.0,19.3863,19.3927,19.3283,19.3348,58900.0
2011-10-03 10:00:00,30.02,30.64,29.99,30.38,188600.0,19.3348,19.7341,19.3154,19.5666,188600.0
2011-10-03 10:05:00,30.39,30.94,30.34,30.89,106200.0,19.5731,19.9273,19.5409,19.8951,106200.0
2011-10-03 10:10:00,30.89,31.04,30.75,30.96,73200.0,19.8951,19.9917,19.8049,19.9402,73200.0
2011-10-03 10:15:00,30.95,30.95,30.79,30.8,58000.0,19.9337,19.9337,19.8307,19.8371,58000.0
2011-10-03 10:20:00,30.81,30.9,30.6,30.64,60100.0,19.8436,19.9015,19.7083,19.7341,60100.0
2011-10-03 10:25:00,30.65,30.78,30.57,30.73,39300.0,19.7405,19.8243,19.689,19.792,39300.0
2011-10-03 10:30:00,30.75,30.77,30.55,30.55,39400.0,19.8049,19.8178,19.6761,19.6761,39400.0
2011-10-03 10:35:00,30.55,30.56,30.41,30.51,38600.0,19.6761,19.6826,19.5859,19.6504,38600.0
2011-10-03 10:40:00,30.5,30.51,30.28,30.47,45400.0,19.6439,19.6504,19.5022,19.6246,45400.0
2011-10-03 10:45:00,30.47,30.56,30.4,30.44,40900.0,19.6246,19.6826,19.5795,19.6053,40900.0
2011-10-03 10:50:00,30.44,30.5,30.28,30.43,44400.0,19.6053,19.6439,19.5022,19.5988,44400.0
2011-10-03 10:55:00,30.46,30.59,30.44,30.47,52900.0,19.6182,19.7019,19.6053,19.6246,52900.0
2011-10-03 11:00:00,30.46,30.48,30.28,30.36,55300.0,19.6182,19.631,19.5022,19.5537,55300.0
2011-10-03 11:05:00,30.36,30.56,30.26,30.54,55900.0,19.5537,19.6826,19.4893,19.6697,55900.0
2011-10-03 11:10:00,30.54,30.65,30.44,30.47,48700.0,19.6697,19.7405,19.6053,19.6246,48700.0
2011-10-03 11:15:00,30.47,30.65,30.47,30.64,41200.0,19.6246,19.7405,19.6246,19.7341,41200.0
2011-10-03 11:20:00,30.64,30.69,30.53,30.53,39800.0,19.7341,19.7663,19.6632,19.6632,39800.0
2011-10-03 11:25:00,30.55,30.65,30.44,30.59,43100.0,19.6761,19.7405,19.6053,19.7019,43100.0
2011-10-03 11:30:00,30.58,30.7,30.49,30.67,39300.0,19.6954,19.7727,19.6375,19.7534,39300.0
2011-10-03 11:35:00,30.68,30.69,30.55,30.6,36200.0,19.7598,19.7663,19.6761,19.7083,36200.0
2011-10-03 11:40:00,30.61,30.62,30.32,30.35,70900.0,19.7148,19.7212,19.528,19.5473,70900.0
2011-10-03 11:45:00,30.37,30.38,30.28,30.28,41600.0,19.5602,19.5666,19.5022,19.5022,41600.0
2011-10-03 11:50:00,30.28,30.43,30.27,30.42,47900.0,19.5022,19.5988,19.4958,19.5924,47900.0
2011-10-03 11:55:00,30.43,30.5,30.39,30.39,43500.0,19.5988,19.6439,19.5731,19.5731,43500.0
2011-10-03 12:00:00,30.4,30.46,30.31,30.37,64400.0,19.5795,19.6182,19.5215,19.5602,64400.0
2011-10-03 12:05:00,30.37,30.43,30.26,30.27,39000.0,19.5602,19.5988,19.4893,19.4958,39000.0
2011-10-03 12:10:00,30.27,30.27,30.11,30.12,52100.0,19.4958,19.4958,19.3927,19.3992,52100.0
2011-10-03 12:15:00,30.11,30.15,30.08,30.09,32100.0,19.3927,19.4185,19.3734,19.3798,32100.0
2011-10-03 12:20:00,30.1,30.22,30.04,30.21,29900.0,19.3863,19.4636,19.3476,19.4571,29900.0
2011-10-03 12:25:00,30.21,30.24,30.1,30.12,18400.0,19.4571,19.4765,19.3863,19.3992,18400.0
2011-10-03 12:30:00,30.11,30.15,30.04,30.07,25700.0,19.3927,19.4185,19.3476,19.367,25700.0
2011-10-03 12:35:00,30.07,30.12,30.01,30.05,33300.0,19.367,19.3992,19.3283,19.3541,33300.0
2011-10-03 12:40:00,30.07,30.11,30.05,30.1,26500.0,19.367,19.3927,19.3541,19.3863,26500.0
2011-10-03 12:45:00,30.1,30.13,30.01,30.01,32700.0,19.3863,19.4056,19.3283,19.3283,32700.0
2011-10-03 12:50:00,30.02,30.02,29.94,29.97,88800.0,19.3348,19.3348,19.2832,19.3026,88800.0
2011-10-03 12:55:00,29.97,30.0,29.96,29.99,34300.0,19.3026,19.3219,19.2961,19.3154,34300.0
2011-10-03 13:00:00,29.99,29.99,29.96,29.96,75100.0,19.3154,19.3154,19.2961,19.2961,75100.0
2011-10-03 13:05:00,29.96,30.0,29.96,29.98,35200.0,19.2961,19.3219,19.2961,19.309,35200.0
2011-10-03 13:10:00,29.99,30.05,29.96,29.96,56800.0,19.3154,19.3541,19.2961,19.2961,56800.0
2011-10-03 13:15:00,29.96,29.97,29.77,29.87,78500.0,19.2961,19.3026,19.1737,19.2382,78500.0
2011-10-03 13:20:00,29.87,29.89,29.79,29.84,37100.0,19.2382,19.251,19.1866,19.2188,37100.0
2011-10-03 13:25:00,29.84,29.85,29.74,29.82,38300.0,19.2188,19.2253,19.1544,19.206,38300.0
2011-10-03 13:30:00,29.84,29.86,29.7,29.7,29400.0,19.2188,19.2317,19.1287,19.1287,29400.0
2011-10-03 13:35:00,29.69,29.76,29.5,29.56,42200.0,19.1222,19.1673,18.9999,19.0385,42200.0
2011-10-03 13:40:00,29.56,29.78,29.56,29.74,84700.0,19.0385,19.1802,19.0385,19.1544,84700.0
2011-10-03 13:45:00,29.74,29.78,29.63,29.67,48200.0,19.1544,19.1802,19.0836,19.1093,48200.0
2011-10-03 13:50:00,29.67,29.75,29.52,29.58,33100.0,19.1093,19.1609,19.0127,19.0514,33100.0
2011-10-03 13:55:00,29.59,29.82,29.59,29.79,64800.0,19.0578,19.206,19.0578,19.1866,64800.0
2011-10-03 14:00:00,29.78,29.86,29.78,29.85,86800.0,19.1802,19.2317,19.1802,19.2253,86800.0
2011-10-03 14:05:00,29.85,29.9,29.82,29.88,112000.0,19.2253,19.2575,19.206,19.2446,112000.0
2011-10-03 14:10:00,29.88,29.89,29.75,29.81,48300.0,19.2446,19.251,19.1609,19.1995,48300.0
2011-10-03 14:15:00,29.79,29.81,29.71,29.76,46700.0,19.1866,19.1995,19.1351,19.1673,46700.0
2011-10-03 14:20:00,29.77,29.84,29.71,29.77,45000.0,19.1737,19.2188,19.1351,19.1737,45000.0
2011-10-03 14:25:00,29.77,29.83,29.66,29.7,67200.0,19.1737,19.2124,19.1029,19.1287,67200.0
2011-10-03 14:30:00,29.71,29.77,29.6,29.69,66700.0,19.1351,19.1737,19.0643,19.1222,66700.0
2011-10-03 14:35:00,29.72,29.76,29.65,29.69,31300.0,19.1415,19.1673,19.0965,19.1222,31300.0
2011-10-03 14:40:00,29.67,29.7,29.6,29.69,49000.0,19.1093,19.1287,19.0643,19.1222,49000.0
2011-10-03 14:45:00,29.69,29.69,29.51,29.62,48000.0,19.1222,19.1222,19.0063,19.0771,48000.0
2011-10-03 14:50:00,29.62,29.75,29.59,29.64,40700.0,19.0771,19.1609,19.0578,19.09,40700.0
2011-10-03 14:55:00,29.62,29.77,29.58,29.76,42700.0,19.0771,19.1737,19.0514,19.1673,42700.0
2011-10-03 15:00:00,29.75,29.83,29.7,29.79,49200.0,19.1609,19.2124,19.1287,19.1866,49200.0
2011-10-03 15:05:00,29.78,29.87,29.72,29.72,103700.0,19.1802,19.2382,19.1415,19.1415,103700.0
2011-10-03 15:10:00,29.72,29.77,29.65,29.66,75000.0,19.1415,19.1737,19.0965,19.1029,75000.0
2011-10-03 15:15:00,29.66,29.71,29.58,29.66,67100.0,19.1029,19.1351,19.0514,19.1029,67100.0
2011-10-03 15:20:00,29.66,29.71,29.5,29.51,105400.0,19.1029,19.1351,18.9999,19.0063,105400.0
2011-10-03 15:25:00,29.49,29.58,29.46,29.46,93300.0,18.9934,19.0514,18.9741,18.9741,93300.0
2011-10-03 15:30:00,29.47,29.56,29.42,29.52,95700.0,18.9805,19.0385,18.9483,19.0127,95700.0
2011-10-03 15:35:00,29.53,29.7,29.52,29.64,122600.0,19.0192,19.1287,19.0127,19.09,122600.0
2011-10-03 15:40:00,29.65,29.68,29.54,29.64,82800.0,19.0965,19.1158,19.0256,19.09,82800.0
2011-10-03 15:45:00,29.63,29.87,29.6,29.83,106100.0,19.0836,19.2382,19.0643,19.2124,106100.0
2011-10-03 15:50:00,29.83,29.83,29.53,29.55,134000.0,19.2124,19.2124,19.0192,19.0321,134000.0
2011-10-03 15:55:00,29.55,29.6,29.38,29.38,249100.0,19.0321,19.0643,18.9226,18.9226,249100.0
2011-10-04 09:30:00,28.87,28.87,28.67,28.83,55000.0,18.5941,18.5941,18.4653,18.5683,55000.0
2011-10-04 09:35:00,28.83,29.06,28.74,28.8,47600.0,18.5683,18.7165,18.5104,18.549,47600.0
2011-10-04 09:40:00,28.8,29.09,28.79,29.03,90600.0,18.549,18.7358,18.5426,18.6971,90600.0
2011-10-04 09:45:00,29.02,29.25,28.96,29.11,75700.0,18.6907,18.8388,18.6521,18.7487,75700.0
2011-10-04 09:50:00,29.11,29.15,28.9,28.93,61700.0,18.7487,18.7744,18.6134,18.6327,61700.0
2011-10-04 09:55:00,28.93,28.99,28.79,28.93,74900.0,18.6327,18.6714,18.5426,18.6327,74900.0
2011-10-04 10:00:00,28.95,29.15,28.83,28.87,151600.0,18.6456,18.7744,18.5683,18.5941,151600.0
2011-10-04 10:05:00,28.84,29.21,28.77,29.17,67100.0,18.5748,18.8131,18.5297,18.7873,67100.0
2011-10-04 10:10:00,29.18,29.45,29.16,29.31,62300.0,18.7938,18.9676,18.7809,18.8775,62300.0
2011-10-04 10:15:00,29.31,29.62,29.28,29.47,72800.0,18.8775,19.0771,18.8582,18.9805,72800.0
2011-10-04 10:20:00,29.46,29.46,29.31,29.31,68000.0,18.9741,18.9741,18.8775,18.8775,68000.0
2011-10-04 10:25:00,29.3,29.41,29.19,29.41,59300.0,18.871,18.9419,18.8002,18.9419,59300.0
2011-10-04 10:30:00,29.4,29.68,29.34,29.5,52000.0,18.9354,19.1158,18.8968,18.9999,52000.0
2011-10-04 10:35:00,29.48,29.65,29.37,29.65,39500.0,18.987,19.0965,18.9161,19.0965,39500.0
2011-10-04 10:40:00,29.65,29.93,29.62,29.88,43200.0,19.0965,19.2768,19.0771,19.2446,43200.0
2011-10-04 10:45:00,29.88,29.94,29.7,29.92,44700.0,19.2446,19.2832,19.1287,19.2704,44700.0
2011-10-04 10:50:00,29.92,29.96,29.85,29.93,83600.0,19.2704,19.2961,19.2253,19.2768,83600.0
2011-10-04 10:55:00,29.93,30.05,29.9,29.96,57000.0,19.2768,19.3541,19.2575,19.2961,57000.0
2011-10-04 11:00:00,29.97,29.99,29.83,29.94,72400.0,19.3026,19.3154,19.2124,19.2832,72400.0
2011-10-04 11:05:00,29.94,30.2,29.87,30.14,95700.0,19.2832,19.4507,19.2382,19.4121,95700.0
2011-10-04 11:10:00,30.13,30.24,30.11,30.14,28700.0,19.4056,19.4765,19.3927,19.4121,28700.0
2011-10-04 11:15:00,30.14,30.19,29.95,29.97,37800.0,19.4121,19.4443,19.2897,19.3026,37800.0
2011-10-04 11:20:00,29.98,30.03,29.8,29.8,74500.0,19.309,19.3412,19.1931,19.1931,74500.0
2011-10-04 11:25:00,29.8,29.93,29.74,29.87,45300.0,19.1931,19.2768,19.1544,19.2382,45300.0
2011-10-04 11:30:00,29.88,29.91,29.74,29.78,50400.0,19.2446,19.2639,19.1544,19.1802,50400.0
2011-10-04 11:35:00,29.78,29.81,29.67,29.7,50700.0,19.1802,19.1995,19.1093,19.1287,50700.0
2011-10-04 11:40:00,29.71,29.96,29.71,29.95,30200.0,19.1351,19.2961,19.1351,19.2897,30200.0
2011-10-04 11:45:00,29.96,29.99,29.86,29.98,33300.0,19.2961,19.3154,19.2317,19.309,33300.0
2011-10-04 11:50:00,29.99,30.19,29.99,30.11,45800.0,19.3154,19.4443,19.3154,19.3927,45800.0
2011-10-04 11:55:00,30.09,30.17,30.03,30.17,40300.0,19.3798,19.4314,19.3412,19.4314,40300.0
2011-10-04 12:00:00,30.17,30.44,30.17,30.44,51700.0,19.4314,19.6053,19.4314,19.6053,51700.0
2011-10-04 12:05:00,30.43,30.5,30.38,30.44,54100.0,19.5988,19.6439,19.5666,19.6053,54100.0
2011-10-04 12:10:00,30.43,30.51,30.36,30.5,48100.0,19.5988,19.6504,19.5537,19.6439,48100.0
2011-10-04 12:15:00,30.52,30.55,30.3,30.35,54500.0,19.6568,19.6761,19.5151,19.5473,54500.0
2011-10-04 12:20:00,30.34,30.47,30.31,30.46,55900.0,19.5409,19.6246,19.5215,19.6182,55900.0
2011-10-04 12:25:00,30.46,30.46,30.2,30.22,21200.0,19.6182,19.6182,19.4507,19.4636,21200.0
2011-10-04 12:30:00,30.22,30.25,30.17,30.25,25800.0,19.4636,19.4829,19.4314,19.4829,25800.0
2011-10-04 12:35:00,30.24,30.35,30.21,30.3,43400.0,19.4765,19.5473,19.4571,19.5151,43400.0
2011-10-04 12:40:00,30.29,30.45,30.28,30.44,52300.0,19.5087,19.6117,19.5022,19.6053,52300.0
2011-10-04 12:45:00,30.44,30.45,30.34,30.34,27100.0,19.6053,19.6117,19.5409,19.5409,27100.0
2011-10-04 12:50:00,30.33,30.41,30.3,30.39,45900.0,19.5344,19.5859,19.5151,19.5731,45900.0
2011-10-04 12:55:00,30.4,30.4,30.25,30.28,77600.0,19.5795,19.5795,19.4829,19.5022,77600.0
2011-10-04 13:00:00,30.27,30.32,30.15,30.17,19400.0,19.4958,19.528,19.4185,19.4314,19400.0
2011-10-04 13:05:00,30.16,30.23,30.04,30.23,51700.0,19.4249,19.47,19.3476,19.47,51700.0
2011-10-04 13:10:00,30.22,30.23,30.0,30.03,76700.0,19.4636,19.47,19.3219,19.3412,76700.0
2011-10-04 13:15:00,30.04,30.2,30.04,30.17,61800.0,19.3476,19.4507,19.3476,19.4314,61800.0
2011-10-04 13:20:00,30.16,30.23,30.08,30.22,59700.0,19.4249,19.47,19.3734,19.4636,59700.0
2011-10-04 13:25:00,30.22,30.23,30.09,30.15,28600.0,19.4636,19.47,19.3798,19.4185,28600.0
2011-10-04 13:30:00,30.12,30.2,30.12,30.13,30000.0,19.3992,19.4507,19.3992,19.4056,30000.0
2011-10-04 13:35:00,30.14,30.19,30.0,30.02,34500.0,19.4121,19.4443,19.3219,19.3348,34500.0
2011-10-04 13:40:00,30.01,30.03,29.89,29.94,83200.0,19.3283,19.3412,19.251,19.2832,83200.0
2011-10-04 13:45:00,29.94,30.1,29.94,30.06,47100.0,19.2832,19.3863,19.2832,19.3605,47100.0
2011-10-04 13:50:00,30.06,30.14,30.0,30.04,35400.0,19.3605,19.4121,19.3219,19.3476,35400.0
2011-10-04 13:55:00,30.04,30.07,29.91,29.92,62700.0,19.3476,19.367,19.2639,19.2704,62700.0
2011-10-04 14:00:00,29.9,29.96,29.85,29.86,80900.0,19.2575,19.2961,19.2253,19.2317,80900.0
2011-10-04 14:05:00,29.85,29.9,29.68,29.68,71600.0,19.2253,19.2575,19.1158,19.1158,71600.0
2011-10-04 14:10:00,29.68,29.7,29.56,29.62,72900.0,19.1158,19.1287,19.0385,19.0771,72900.0
2011-10-04 14:15:00,29.62,29.66,29.54,29.57,46100.0,19.0771,19.1029,19.0256,19.0449,46100.0
2011-10-04 14:20:00,29.58,29.63,29.5,29.61,36500.0,19.0514,19.0836,18.9999,19.0707,36500.0
2011-10-04 14:25:00,29.61,29.73,29.61,29.7,36700.0,19.0707,19.148,19.0707,19.1287,36700.0
2011-10-04 14:30:00,29.7,29.83,29.68,29.8,39100.0,19.1287,19.2124,19.1158,19.1931,39100.0
2011-10-04 14:35:00,29.8,29.9,29.78,29.81,46400.0,19.1931,19.2575,19.1802,19.1995,46400.0
2011-10-04 14:40:00,29.81,29.84,29.53,29.62,74300.0,19.1995,19.2188,19.0192,19.0771,74300.0
2011-10-04 14:45:00,29.62,29.69,29.51,29.69,46200.0,19.0771,19.1222,19.0063,19.1222,46200.0
2011-10-04 14:50:00,29.69,29.7,29.49,29.51,63400.0,19.1222,19.1287,18.9934,19.0063,63400.0
2011-10-04 14:55:00,29.52,29.66,29.51,29.54,60700.0,19.0127,19.1029,19.0063,19.0256,60700.0
2011-10-04 15:00:00,29.54,29.71,29.54,29.57,57900.0,19.0256,19.1351,19.0256,19.0449,57900.0
2011-10-04 15:05:00,29.57,29.61,29.42,29.43,132900.0,19.0449,19.0707,18.9483,18.9548,132900.0
2011-10-04 15:10:00,29.43,29.49,29.34,29.41,52800.0,18.9548,18.9934,18.8968,18.9419,52800.0
2011-10-04 15:15:00,29.41,29.57,29.37,29.53,61100.0,18.9419,19.0449,18.9161,19.0192,61100.0
2011-10-04 15:20:00,29.52,29.67,29.47,29.64,112800.0,19.0127,19.1093,18.9805,19.09,112800.0
2011-10-04 15:25:00,29.64,29.94,29.64,29.83,80300.0,19.09,19.2832,19.09,19.2124,80300.0
2011-10-04 15:30:00,29.84,30.09,29.8,29.99,156500.0,19.2188,19.3798,19.1931,19.3154,156500.0
2011-10-04 15:35:00,29.99,30.13,29.92,30.06,92400.0,19.3154,19.4056,19.2704,19.3605,92400.0
2011-10-04 15:40:00,30.04,30.42,29.96,30.37,113300.0,19.3476,19.5924,19.2961,19.5602,113300.0
2011-10-04 15:45:00,30.41,30.66,30.32,30.59,151700.0,19.5859,19.747,19.528,19.7019,151700.0
2011-10-04 15:50:00,30.6,30.84,30.57,30.81,236900.0,19.7083,19.8629,19.689,19.8436,236900.0
2011-10-04 15:55:00,30.81,31.03,30.71,31.01,258200.0,19.8436,19.9853,19.7792,19.9724,258200.0
2011-10-05 09:30:00,31.13,31.17,30.94,31.08,58900.0,20.0497,20.0754,19.9273,20.0175,58900.0
2011-10-05 09:35:00,31.11,31.11,30.88,30.96,84900.0,20.0368,20.0368,19.8887,19.9402,84900.0
2011-10-05 09:40:00,30.96,31.12,30.79,30.79,131700.0,19.9402,20.0432,19.8307,19.8307,131700.0
2011-10-05 09:45:00,30.79,31.0,30.73,30.89,78800.0,19.8307,19.9659,19.792,19.8951,78800.0
2011-10-05 09:50:00,30.9,30.99,30.7,30.79,73000.0,19.9015,19.9595,19.7727,19.8307,73000.0
2011-10-05 09:55:00,30.81,30.88,30.71,30.76,57200.0,19.8436,19.8887,19.7792,19.8114,57200.0
2011-10-05 10:00:00,30.73,31.24,30.71,31.24,153100.0,19.792,20.1205,19.7792,20.1205,153100.0
2011-10-05 10:05:00,31.24,31.37,31.06,31.06,76600.0,20.1205,20.2042,20.0046,20.0046,76600.0
2011-10-05 10:10:00,31.06,31.18,31.03,31.12,61300.0,20.0046,20.0819,19.9853,20.0432,61300.0
2011-10-05 10:15:00,31.12,31.18,31.0,31.06,75800.0,20.0432,20.0819,19.9659,20.0046,75800.0
2011-10-05 10:20:00,31.06,31.4,31.02,31.39,94800.0,20.0046,20.2236,19.9788,20.2171,94800.0
2011-10-05 10:25:00,31.4,31.4,31.14,31.14,107700.0,20.2236,20.2236,20.0561,20.0561,107700.0
2011-10-05 10:30:00,31.15,31.3,31.13,31.29,87200.0,20.0626,20.1592,20.0497,20.1527,87200.0
2011-10-05 10:35:00,31.28,31.52,31.27,31.34,51600.0,20.1463,20.3009,20.1398,20.1849,51600.0
2011-10-05 10:40:00,31.35,31.47,31.27,31.45,51300.0,20.1914,20.2687,20.1398,20.2558,51300.0
2011-10-05 10:45:00,31.43,31.46,31.32,31.46,105200.0,20.2429,20.2622,20.172,20.2622,105200.0
2011-10-05 10:50:00,31.46,31.64,31.31,31.64,88900.0,20.2622,20.3781,20.1656,20.3781,88900.0
2011-10-05 10:55:00,31.64,31.71,31.58,31.68,73000.0,20.3781,20.4232,20.3395,20.4039,73000.0
2011-10-05 11:00:00,31.7,31.76,31.61,31.71,82800.0,20.4168,20.4554,20.3588,20.4232,82800.0
2011-10-05 11:05:00,31.71,31.75,31.64,31.68,130400.0,20.4232,20.449,20.3781,20.4039,130400.0
2011-10-05 11:10:00,31.69,31.71,31.59,31.62,68500.0,20.4103,20.4232,20.3459,20.3653,68500.0
2011-10-05 11:15:00,31.59,31.59,31.32,31.43,60100.0,20.3459,20.3459,20.172,20.2429,60100.0
2011-10-05 11:20:00,31.42,31.57,31.36,31.56,38100.0,20.2365,20.3331,20.1978,20.3266,38100.0
2011-10-05 11:25:00,31.56,31.66,31.48,31.48,33400.0,20.3266,20.391,20.2751,20.2751,33400.0
2011-10-05 11:30:00,31.49,31.63,31.49,31.6,23900.0,20.2815,20.3717,20.2815,20.3524,23900.0
2011-10-05 11:35:00,31.61,31.8,31.61,31.74,40000.0,20.3588,20.4812,20.3588,20.4426,40000.0
2011-10-05 11:40:00,31.74,31.77,31.54,31.57,47000.0,20.4426,20.4619,20.3137,20.3331,47000.0
2011-10-05 11:45:00,31.57,31.58,31.46,31.58,33800.0,20.3331,20.3395,20.2622,20.3395,33800.0
2011-10-05 11:50:00,31.58,31.62,31.51,31.55,34200.0,20.3395,20.3653,20.2944,20.3202,34200.0
2011-10-05 11:55:00,31.55,31.6,31.46,31.48,37000.0,20.3202,20.3524,20.2622,20.2751,37000.0
2011-10-05 12:00:00,31.49,31.59,31.42,31.43,44800.0,20.2815,20.3459,20.2365,20.2429,44800.0
2011-10-05 12:05:00,31.43,31.54,31.42,31.42,40900.0,20.2429,20.3137,20.2365,20.2365,40900.0
2011-10-05 12:10:00,31.41,31.44,31.35,31.43,29000.0,20.23,20.2493,20.1914,20.2429,29000.0
2011-10-05 12:15:00,31.45,31.49,31.3,31.3,31800.0,20.2558,20.2815,20.1592,20.1592,31800.0
2011-10-05 12:20:00,31.29,31.34,31.25,31.3,22600.0,20.1527,20.1849,20.127,20.1592,22600.0
2011-10-05 12:25:00,31.29,31.3,31.15,31.15,50500.0,20.1527,20.1592,20.0626,20.0626,50500.0
2011-10-05 12:30:00,31.15,31.22,31.11,31.2,37600.0,20.0626,20.1076,20.0368,20.0948,37600.0
2011-10-05 12:35:00,31.2,31.29,31.14,31.14,47900.0,20.0948,20.1527,20.0561,20.0561,47900.0
2011-10-05 12:40:00,31.13,31.22,31.09,31.12,72000.0,20.0497,20.1076,20.0239,20.0432,72000.0
2011-10-05 12:45:00,31.11,31.23,31.01,31.21,35500.0,20.0368,20.1141,19.9724,20.1012,35500.0
2011-10-05 12:50:00,31.22,31.31,31.2,31.27,18200.0,20.1076,20.1656,20.0948,20.1398,18200.0
2011-10-05 12:55:00,31.28,31.29,31.14,31.28,25000.0,20.1463,20.1527,20.0561,20.1463,25000.0
2011-10-05 13:00:00,31.28,31.36,31.28,31.34,17800.0,20.1463,20.1978,20.1463,20.1849,17800.0
2011-10-05 13:05:00,31.35,31.41,31.33,31.38,19000.0,20.1914,20.23,20.1785,20.2107,19000.0
2011-10-05 13:10:00,31.38,31.38,31.2,31.23,32400.0,20.2107,20.2107,20.0948,20.1141,32400.0
2011-10-05 13:15:00,31.23,31.45,31.21,31.35,49700.0,20.1141,20.2558,20.1012,20.1914,49700.0
2011-10-05 13:20:00,31.36,31.52,31.33,31.44,40700.0,20.1978,20.3009,20.1785,20.2493,40700.0
2011-10-05 13:25:00,31.45,31.55,31.37,31.49,17400.0,20.2558,20.3202,20.2042,20.2815,17400.0
2011-10-05 13:30:00,31.5,31.61,31.47,31.58,31200.0,20.288,20.3588,20.2687,20.3395,31200.0
2011-10-05 13:35:00,31.58,31.58,31.45,31.48,26000.0,20.3395,20.3395,20.2558,20.2751,26000.0
2011-10-05 13:40:00,31.49,31.58,31.49,31.54,22600.0,20.2815,20.3395,20.2815,20.3137,22600.0
2011-10-05 13:45:00,31.55,31.68,31.55,31.65,20800.0,20.3202,20.4039,20.3202,20.3846,20800.0
2011-10-05 13:50:00,31.67,31.79,31.62,31.79,41400.0,20.3975,20.4748,20.3653,20.4748,41400.0
2011-10-05 13:55:00,31.78,31.82,31.7,31.72,38900.0,20.4683,20.4941,20.4168,20.4297,38900.0
2011-10-05 14:00:00,31.72,31.79,31.69,31.69,28300.0,20.4297,20.4748,20.4103,20.4103,28300.0
2011-10-05 14:05:00,31.69,31.71,31.63,31.69,44400.0,20.4103,20.4232,20.3717,20.4103,44400.0
2011-10-05 14:10:00,31.7,31.7,31.63,31.68,43700.0,20.4168,20.4168,20.3717,20.4039,43700.0
2011-10-05 14:15:00,31.69,31.8,31.68,31.79,26400.0,20.4103,20.4812,20.4039,20.4748,26400.0
2011-10-05 14:20:00,31.77,31.88,31.71,31.86,67800.0,20.4619,20.5327,20.4232,20.5198,67800.0
2011-10-05 14:25:00,31.87,31.88,31.81,31.85,62000.0,20.5263,20.5327,20.4876,20.5134,62000.0
2011-10-05 14:30:00,31.85,31.87,31.71,31.74,148700.0,20.5134,20.5263,20.4232,20.4426,148700.0
2011-10-05 14:35:00,31.75,31.77,31.69,31.74,72000.0,20.449,20.4619,20.4103,20.4426,72000.0
2011-10-05 14:40:00,31.75,31.87,31.75,31.83,34300.0,20.449,20.5263,20.449,20.5005,34300.0
2011-10-05 14:45:00,31.83,32.03,31.83,32.0,70500.0,20.5005,20.6293,20.5005,20.61,70500.0
2011-10-05 14:50:00,32.0,32.08,31.93,32.0,55000.0,20.61,20.6615,20.5649,20.61,55000.0
2011-10-05 14:55:00,32.0,32.04,31.95,31.98,39600.0,20.61,20.6358,20.5778,20.5971,39600.0
2011-10-05 15:00:00,31.99,31.99,31.75,31.79,68700.0,20.6036,20.6036,20.449,20.4748,68700.0
2011-10-05 15:05:00,31.78,31.88,31.73,31.79,74500.0,20.4683,20.5327,20.4361,20.4748,74500.0
2011-10-05 15:10:00,31.78,31.92,31.75,31.92,51800.0,20.4683,20.5585,20.449,20.5585,51800.0
2011-10-05 15:15:00,31.91,32.0,31.85,31.99,82200.0,20.552,20.61,20.5134,20.6036,82200.0
2011-10-05 15:20:00,31.98,32.02,31.76,31.79,73300.0,20.5971,20.6229,20.4554,20.4748,73300.0
2011-10-05 15:25:00,31.8,31.95,31.8,31.89,62100.0,20.4812,20.5778,20.4812,20.5392,62100.0
2011-10-05 15:30:00,31.91,32.13,31.91,32.08,75300.0,20.552,20.6937,20.552,20.6615,75300.0
2011-10-05 15:35:00,32.08,32.17,32.05,32.14,54500.0,20.6615,20.7195,20.6422,20.7002,54500.0
2011-10-05 15:40:00,32.14,32.16,32.07,32.14,75800.0,20.7002,20.7131,20.6551,20.7002,75800.0
2011-10-05 15:45:00,32.14,32.17,31.96,31.99,119000.0,20.7002,20.7195,20.5842,20.6036,119000.0
2011-10-05 15:50:00,32.0,32.17,32.0,32.11,114900.0,20.61,20.7195,20.61,20.6809,114900.0
2011-10-05 15:55:00,32.1,32.16,32.04,32.13,154000.0,20.6744,20.7131,20.6358,20.6937,154000.0
2011-10-06 09:30:00,31.97,32.09,31.85,31.98,32300.0,20.5907,20.668,20.5134,20.5971,32300.0
2011-10-06 09:35:00,32.0,32.18,31.97,32.15,27700.0,20.61,20.7259,20.5907,20.7066,27700.0
2011-10-06 09:40:00,32.12,32.28,32.08,32.09,43500.0,20.6873,20.7903,20.6615,20.668,43500.0
2011-10-06 09:45:00,32.1,32.13,31.84,31.85,37900.0,20.6744,20.6937,20.507,20.5134,37900.0
2011-10-06 09:50:00,31.86,31.9,31.53,31.62,50900.0,20.5198,20.5456,20.3073,20.3653,50900.0
2011-10-06 09:55:00,31.6,31.68,31.45,31.68,41400.0,20.3524,20.4039,20.2558,20.4039,41400.0
2011-10-06 10:00:00,31.67,31.69,31.47,31.64,63200.0,20.3975,20.4103,20.2687,20.3781,63200.0
2011-10-06 10:05:00,31.64,31.85,31.63,31.69,64500.0,20.3781,20.5134,20.3717,20.4103,64500.0
2011-10-06 10:10:00,31.7,32.04,31.68,31.99,49200.0,20.4168,20.6358,20.4039,20.6036,49200.0
2011-10-06 10:15:00,31.96,32.0,31.82,31.91,31400.0,20.5842,20.61,20.4941,20.552,31400.0
2011-10-06 10:20:00,31.92,32.02,31.91,32.0,56100.0,20.5585,20.6229,20.552,20.61,56100.0
2011-10-06 10:25:00,32.01,32.1,31.89,32.05,49900.0,20.6165,20.6744,20.5392,20.6422,49900.0
2011-10-06 10:30:00,32.05,32.28,32.03,32.24,76500.0,20.6422,20.7903,20.6293,20.7646,76500.0
2011-10-06 10:35:00,32.24,32.3,32.07,32.07,41600.0,20.7646,20.8032,20.6551,20.6551,41600.0
2011-10-06 10:40:00,32.06,32.12,32.0,32.04,54000.0,20.6487,20.6873,20.61,20.6358,54000.0
2011-10-06 10:45:00,32.04,32.07,31.89,31.9,56500.0,20.6358,20.6551,20.5392,20.5456,56500.0
2011-10-06 10:50:00,31.89,32.0,31.85,31.97,27400.0,20.5392,20.61,20.5134,20.5907,27400.0
2011-10-06 10:55:00,31.99,32.04,31.86,31.91,29800.0,20.6036,20.6358,20.5198,20.552,29800.0
2011-10-06 11:00:00,31.91,32.09,31.89,32.06,30300.0,20.552,20.668,20.5392,20.6487,30300.0
2011-10-06 11:05:00,32.06,32.17,31.99,32.17,32500.0,20.6487,20.7195,20.6036,20.7195,32500.0
2011-10-06 11:10:00,32.17,32.31,32.13,32.31,47900.0,20.7195,20.8097,20.6937,20.8097,47900.0
2011-10-06 11:15:00,32.32,32.36,32.17,32.17,50900.0,20.8161,20.8419,20.7195,20.7195,50900.0
2011-10-06 11:20:00,32.18,32.18,32.03,32.12,52200.0,20.7259,20.7259,20.6293,20.6873,52200.0
2011-10-06 11:25:00,32.11,32.22,32.09,32.18,34100.0,20.6809,20.7517,20.668,20.7259,34100.0
2011-10-06 11:30:00,32.19,32.25,32.17,32.24,48900.0,20.7324,20.771,20.7195,20.7646,48900.0
2011-10-06 11:35:00,32.22,32.42,32.2,32.42,55500.0,20.7517,20.8805,20.7388,20.8805,55500.0
2011-10-06 11:40:00,32.43,32.58,32.37,32.58,80800.0,20.887,20.9836,20.8483,20.9836,80800.0
2011-10-06 11:45:00,32.58,32.61,32.49,32.5,52900.0,20.9836,21.0029,20.9256,20.932,52900.0
2011-10-06 11:50:00,32.51,32.56,32.46,32.52,39800.0,20.9385,20.9707,20.9063,20.9449,39800.0
2011-10-06 11:55:00,32.52,32.56,32.46,32.55,57800.0,20.9449,20.9707,20.9063,20.9642,57800.0
2011-10-06 12:00:00,32.54,32.68,32.54,32.64,55900.0,20.9578,21.048,20.9578,21.0222,55900.0
2011-10-06 12:05:00,32.64,32.74,32.58,32.6,58200.0,21.0222,21.0866,20.9836,20.9964,58200.0
2011-10-06 12:10:00,32.59,32.75,32.59,32.71,21500.0,20.99,21.0931,20.99,21.0673,21500.0
2011-10-06 12:15:00,32.71,32.93,32.71,32.88,96200.0,21.0673,21.209,21.0673,21.1768,96200.0
2011-10-06 12:20:00,32.88,33.04,32.87,33.02,64700.0,21.1768,21.2798,21.1703,21.267,64700.0
2011-10-06 12:25:00,33.02,33.02,32.77,32.8,37300.0,21.267,21.267,21.1059,21.1253,37300.0
2011-10-06 12:30:00,32.81,33.02,32.79,33.02,62300.0,21.1317,21.267,21.1188,21.267,62300.0
2011-10-06 12:35:00,33.02,33.07,32.98,32.99,53400.0,21.267,21.2992,21.2412,21.2476,53400.0
2011-10-06 12:40:00,32.99,33.04,32.85,32.85,46800.0,21.2476,21.2798,21.1575,21.1575,46800.0
2011-10-06 12:45:00,32.84,32.86,32.71,32.81,63300.0,21.151,21.1639,21.0673,21.1317,63300.0
2011-10-06 12:50:00,32.83,32.87,32.78,32.85,60200.0,21.1446,21.1703,21.1124,21.1575,60200.0
2011-10-06 12:55:00,32.85,32.9,32.84,32.89,34900.0,21.1575,21.1897,21.151,21.1832,34900.0
2011-10-06 13:00:00,32.89,32.95,32.79,32.79,56300.0,21.1832,21.2219,21.1188,21.1188,56300.0
2011-10-06 13:05:00,32.8,32.91,32.76,32.89,34700.0,21.1253,21.1961,21.0995,21.1832,34700.0
2011-10-06 13:10:00,32.9,33.08,32.9,33.08,51100.0,21.1897,21.3056,21.1897,21.3056,51100.0
2011-10-06 13:15:00,33.09,33.11,33.02,33.08,44400.0,21.312,21.3249,21.267,21.3056,44400.0
2011-10-06 13:20:00,33.09,33.11,33.01,33.09,37200.0,21.312,21.3249,21.2605,21.312,37200.0
2011-10-06 13:25:00,33.09,33.12,32.91,32.93,48900.0,21.312,21.3314,21.1961,21.209,48900.0
2011-10-06 13:30:00,32.94,33.05,32.9,32.94,45700.0,21.2154,21.2863,21.1897,21.2154,45700.0
2011-10-06 13:35:00,32.93,32.95,32.65,32.65,69800.0,21.209,21.2219,21.0287,21.0287,69800.0
2011-10-06 13:40:00,32.65,32.75,32.61,32.63,52900.0,21.0287,21.0931,21.0029,21.0158,52900.0
2011-10-06 13:45:00,32.62,32.83,32.6,32.79,36300.0,21.0093,21.1446,20.9964,21.1188,36300.0
2011-10-06 13:50:00,32.79,32.91,32.79,32.86,25200.0,21.1188,21.1961,21.1188,21.1639,25200.0
2011-10-06 13:55:00,32.87,32.9,32.74,32.79,28200.0,21.1703,21.1897,21.0866,21.1188,28200.0
2011-10-06 14:00:00,32.8,32.9,32.74,32.87,41000.0,21.1253,21.1897,21.0866,21.1703,41000.0
2011-10-06 14:05:00,32.88,32.95,32.88,32.95,27300.0,21.1768,21.2219,21.1768,21.2219,27300.0
2011-10-06 14:10:00,32.95,32.96,32.9,32.9,25900.0,21.2219,21.2283,21.1897,21.1897,25900.0
2011-10-06 14:15:00,32.9,33.02,32.9,33.02,34200.0,21.1897,21.267,21.1897,21.267,34200.0
2011-10-06 14:20:00,33.03,33.1,33.0,33.07,44500.0,21.2734,21.3185,21.2541,21.2992,44500.0
2011-10-06 14:25:00,33.07,33.08,33.02,33.03,29400.0,21.2992,21.3056,21.267,21.2734,29400.0
2011-10-06 14:30:00,33.03,33.07,32.9,32.91,36500.0,21.2734,21.2992,21.1897,21.1961,36500.0
2011-10-06 14:35:00,32.9,32.93,32.84,32.89,58900.0,21.1897,21.209,21.151,21.1832,58900.0
2011-10-06 14:40:00,32.89,33.04,32.86,33.02,45500.0,21.1832,21.2798,21.1639,21.267,45500.0
2011-10-06 14:45:00,33.03,33.09,33.0,33.03,79300.0,21.2734,21.312,21.2541,21.2734,79300.0
2011-10-06 14:50:00,33.04,33.14,33.02,33.14,90100.0,21.2798,21.3442,21.267,21.3442,90100.0
2011-10-06 14:55:00,33.14,33.18,33.09,33.12,66000.0,21.3442,21.37,21.312,21.3314,66000.0
2011-10-06 15:00:00,33.12,33.17,33.06,33.14,66600.0,21.3314,21.3636,21.2927,21.3442,66600.0
2011-10-06 15:05:00,33.13,33.26,33.13,33.24,81600.0,21.3378,21.4215,21.3378,21.4086,81600.0
2011-10-06 15:10:00,33.25,33.27,33.11,33.11,76200.0,21.4151,21.428,21.3249,21.3249,76200.0
2011-10-06 15:15:00,33.1,33.21,33.08,33.18,221200.0,21.3185,21.3893,21.3056,21.37,221200.0
2011-10-06 15:20:00,33.16,33.23,33.11,33.12,132400.0,21.3571,21.4022,21.3249,21.3314,132400.0
2011-10-06 15:25:00,33.11,33.22,33.07,33.07,78800.0,21.3249,21.3958,21.2992,21.2992,78800.0
2011-10-06 15:30:00,33.06,33.25,33.05,33.23,128700.0,21.2927,21.4151,21.2863,21.4022,128700.0
2011-10-06 15:35:00,33.23,33.28,33.16,33.26,108600.0,21.4022,21.4344,21.3571,21.4215,108600.0
2011-10-06 15:40:00,33.25,33.42,33.22,33.36,157700.0,21.4151,21.5246,21.3958,21.4859,157700.0
2011-10-06 15:45:00,33.37,33.38,33.29,33.36,155900.0,21.4924,21.4988,21.4409,21.4859,155900.0
2011-10-06 15:50:00,33.37,33.45,33.37,33.41,100300.0,21.4924,21.5439,21.4924,21.5181,100300.0
2011-10-06 15:55:00,33.42,33.56,33.41,33.52,262500.0,21.5246,21.6147,21.5181,21.589,262500.0
2011-10-07 09:30:00,32.3,32.64,31.65,31.82,188700.0,20.8032,21.0222,20.3846,20.4941,188700.0
2011-10-07 09:35:00,31.82,31.84,31.51,31.52,156600.0,20.4941,20.507,20.2944,20.3009,156600.0
2011-10-07 09:40:00,31.52,31.7,31.4,31.6,190500.0,20.3009,20.4168,20.2236,20.3524,190500.0
2011-10-07 09:45:00,31.61,31.88,31.5,31.77,278800.0,20.3588,20.5327,20.288,20.4619,278800.0
2011-10-07 09:50:00,31.78,31.88,31.65,31.76,96400.0,20.4683,20.5327,20.3846,20.4554,96400.0
2011-10-07 09:55:00,31.76,31.98,31.76,31.96,101000.0,20.4554,20.5971,20.4554,20.5842,101000.0
2011-10-07 10:00:00,31.95,31.96,31.68,31.93,61400.0,20.5778,20.5842,20.4039,20.5649,61400.0
2011-10-07 10:05:00,31.91,31.96,31.75,31.83,82700.0,20.552,20.5842,20.449,20.5005,82700.0
2011-10-07 10:10:00,31.82,31.93,31.75,31.77,83200.0,20.4941,20.5649,20.449,20.4619,83200.0
2011-10-07 10:15:00,31.77,31.83,31.66,31.66,90700.0,20.4619,20.5005,20.391,20.391,90700.0
2011-10-07 10:20:00,31.66,31.67,31.47,31.63,120500.0,20.391,20.3975,20.2687,20.3717,120500.0
2011-10-07 10:25:00,31.64,31.76,31.64,31.74,162700.0,20.3781,20.4554,20.3781,20.4426,162700.0
2011-10-07 10:30:00,31.75,31.83,31.6,31.61,135000.0,20.449,20.5005,20.3524,20.3588,135000.0
2011-10-07 10:35:00,31.59,31.63,31.29,31.4,115200.0,20.3459,20.3717,20.1527,20.2236,115200.0
2011-10-07 10:40:00,31.41,31.61,31.33,31.56,91800.0,20.23,20.3588,20.1785,20.3266,91800.0
2011-10-07 10:45:00,31.56,31.56,31.1,31.11,117600.0,20.3266,20.3266,20.0304,20.0368,117600.0
2011-10-07 10:50:00,31.12,31.17,30.96,30.99,143100.0,20.0432,20.0754,19.9402,19.9595,143100.0
2011-10-07 10:55:00,30.98,30.98,30.7,30.71,88400.0,19.9531,19.9531,19.7727,19.7792,88400.0
2011-10-07 11:00:00,30.7,30.71,30.53,30.6,238900.0,19.7727,19.7792,19.6632,19.7083,238900.0
2011-10-07 11:05:00,30.6,30.95,30.57,30.93,174600.0,19.7083,19.9337,19.689,19.9209,174600.0
2011-10-07 11:10:00,30.94,31.02,30.89,30.96,155100.0,19.9273,19.9788,19.8951,19.9402,155100.0
2011-10-07 11:15:00,30.98,31.13,30.98,31.13,115800.0,19.9531,20.0497,19.9531,20.0497,115800.0
2011-10-07 11:20:00,31.12,31.21,31.0,31.21,87600.0,20.0432,20.1012,19.9659,20.1012,87600.0
2011-10-07 11:25:00,31.21,31.39,31.19,31.36,105000.0,20.1012,20.2171,20.0883,20.1978,105000.0
2011-10-07 11:30:00,31.37,31.39,31.16,31.24,80400.0,20.2042,20.2171,20.069,20.1205,80400.0
2011-10-07 11:35:00,31.24,31.24,31.03,31.08,30000.0,20.1205,20.1205,19.9853,20.0175,30000.0
2011-10-07 11:40:00,31.07,31.28,31.06,31.22,31000.0,20.011,20.1463,20.0046,20.1076,31000.0
2011-10-07 11:45:00,31.23,31.27,31.11,31.12,102500.0,20.1141,20.1398,20.0368,20.0432,102500.0
2011-10-07 11:50:00,31.12,31.18,31.06,31.13,50800.0,20.0432,20.0819,20.0046,20.0497,50800.0
2011-10-07 11:55:00,31.13,31.18,30.91,31.09,133500.0,20.0497,20.0819,19.908,20.0239,133500.0
2011-10-07 12:00:00,31.09,31.21,30.88,31.06,116300.0,20.0239,20.1012,19.8887,20.0046,116300.0
2011-10-07 12:05:00,31.06,31.22,31.04,31.15,65700.0,20.0046,20.1076,19.9917,20.0626,65700.0
2011-10-07 12:10:00,31.16,31.17,30.98,31.1,93000.0,20.069,20.0754,19.9531,20.0304,93000.0
2011-10-07 12:15:00,31.11,31.12,30.75,30.76,52300.0,20.0368,20.0432,19.8049,19.8114,52300.0
2011-10-07 12:20:00,30.76,30.84,30.63,30.78,61600.0,19.8114,19.8629,19.7276,19.8243,61600.0
2011-10-07 12:25:00,30.78,30.89,30.7,30.89,66000.0,19.8243,19.8951,19.7727,19.8951,66000.0
2011-10-07 12:30:00,30.89,30.94,30.75,30.89,50000.0,19.8951,19.9273,19.8049,19.8951,50000.0
2011-10-07 12:35:00,30.88,30.97,30.88,30.93,42000.0,19.8887,19.9466,19.8887,19.9209,42000.0
2011-10-07 12:40:00,30.95,30.98,30.64,30.65,128700.0,19.9337,19.9531,19.7341,19.7405,128700.0
2011-10-07 12:45:00,30.65,30.72,30.61,30.64,114200.0,19.7405,19.7856,19.7148,19.7341,114200.0
2011-10-07 12:50:00,30.64,30.66,30.46,30.48,97200.0,19.7341,19.747,19.6182,19.631,97200.0
2011-10-07 12:55:00,30.47,30.61,30.43,30.56,51100.0,19.6246,19.7148,19.5988,19.6826,51100.0
2011-10-07 13:00:00,30.55,30.72,30.55,30.68,52600.0,19.6761,19.7856,19.6761,19.7598,52600.0
2011-10-07 13:05:00,30.67,30.68,30.57,30.61,43600.0,19.7534,19.7598,19.689,19.7148,43600.0
2011-10-07 13:10:00,30.62,30.76,30.61,30.75,61500.0,19.7212,19.8114,19.7148,19.8049,61500.0
2011-10-07 13:15:00,30.76,30.84,30.73,30.75,30000.0,19.8114,19.8629,19.792,19.8049,30000.0
2011-10-07 13:20:00,30.76,30.83,30.72,30.78,36300.0,19.8114,19.8565,19.7856,19.8243,36300.0
2011-10-07 13:25:00,30.79,30.9,30.79,30.85,43500.0,19.8307,19.9015,19.8307,19.8693,43500.0
2011-10-07 13:30:00,30.85,30.86,30.82,30.84,77200.0,19.8693,19.8758,19.85,19.8629,77200.0
2011-10-07 13:35:00,30.83,30.97,30.82,30.91,131800.0,19.8565,19.9466,19.85,19.908,131800.0
2011-10-07 13:40:00,30.92,31.0,30.8,30.81,33600.0,19.9144,19.9659,19.8371,19.8436,33600.0
2011-10-07 13:45:00,30.81,31.08,30.8,31.08,42200.0,19.8436,20.0175,19.8371,20.0175,42200.0
2011-10-07 13:50:00,31.08,31.08,31.0,31.04,22200.0,20.0175,20.0175,19.9659,19.9917,22200.0
2011-10-07 13:55:00,31.04,31.35,31.02,31.34,81700.0,19.9917,20.1914,19.9788,20.1849,81700.0
2011-10-07 14:00:00,31.35,31.54,31.34,31.54,93800.0,20.1914,20.3137,20.1849,20.3137,93800.0
2011-10-07 14:05:00,31.54,31.6,31.51,31.54,62700.0,20.3137,20.3524,20.2944,20.3137,62700.0
2011-10-07 14:10:00,31.54,31.66,31.44,31.48,76600.0,20.3137,20.391,20.2493,20.2751,76600.0
2011-10-07 14:15:00,31.47,31.56,31.41,31.55,72300.0,20.2687,20.3266,20.23,20.3202,72300.0
2011-10-07 14:20:00,31.55,31.87,31.55,31.86,141600.0,20.3202,20.5263,20.3202,20.5198,141600.0
2011-10-07 14:25:00,31.86,31.9,31.55,31.55,86800.0,20.5198,20.5456,20.3202,20.3202,86800.0
2011-10-07 14:30:00,31.54,31.65,31.53,31.57,64900.0,20.3137,20.3846,20.3073,20.3331,64900.0
2011-10-07 14:35:00,31.59,31.69,31.52,31.53,67900.0,20.3459,20.4103,20.3009,20.3073,67900.0
2011-10-07 14:40:00,31.52,31.58,31.4,31.41,66700.0,20.3009,20.3395,20.2236,20.23,66700.0
2011-10-07 14:45:00,31.43,31.53,31.41,31.44,61300.0,20.2429,20.3073,20.23,20.2493,61300.0
2011-10-07 14:50:00,31.45,31.55,31.44,31.49,54100.0,20.2558,20.3202,20.2493,20.2815,54100.0
2011-10-07 14:55:00,31.5,31.64,31.49,31.55,53800.0,20.288,20.3781,20.2815,20.3202,53800.0
2011-10-07 15:00:00,31.55,31.55,31.44,31.48,82200.0,20.3202,20.3202,20.2493,20.2751,82200.0
2011-10-07 15:05:00,31.48,31.64,31.47,31.61,72000.0,20.2751,20.3781,20.2687,20.3588,72000.0
2011-10-07 15:10:00,31.61,31.64,31.56,31.62,99200.0,20.3588,20.3781,20.3266,20.3653,99200.0
2011-10-07 15:15:00,31.61,31.8,31.61,31.68,96300.0,20.3588,20.4812,20.3588,20.4039,96300.0
2011-10-07 15:20:00,31.69,31.88,31.69,31.75,141900.0,20.4103,20.5327,20.4103,20.449,141900.0
2011-10-07 15:25:00,31.75,31.91,31.73,31.85,193500.0,20.449,20.552,20.4361,20.5134,193500.0
2011-10-07 15:30:00,31.85,31.88,31.74,31.75,177600.0,20.5134,20.5327,20.4426,20.449,177600.0
2011-10-07 15:35:00,31.76,31.87,31.76,31.76,75300.0,20.4554,20.5263,20.4554,20.4554,75300.0
2011-10-07 15:40:00,31.75,31.78,31.62,31.76,122200.0,20.449,20.4683,20.3653,20.4554,122200.0
2011-10-07 15:45:00,31.76,31.76,31.6,31.62,141900.0,20.4554,20.4554,20.3524,20.3653,141900.0
2011-10-07 15:50:00,31.62,31.64,31.35,31.49,170200.0,20.3653,20.3781,20.1914,20.2815,170200.0
2011-10-07 15:55:00,31.49,31.51,31.32,31.39,231300.0,20.2815,20.2944,20.172,20.2171,231300.0
2011-10-10 09:30:00,32.14,32.51,32.02,32.43,65500.0,20.7002,20.9385,20.6229,20.887,65500.0
2011-10-10 09:35:00,32.46,32.68,32.35,32.6,81600.0,20.9063,21.048,20.8354,20.9964,81600.0
2011-10-10 09:40:00,32.6,32.76,32.6,32.71,81800.0,20.9964,21.0995,20.9964,21.0673,81800.0
2011-10-10 09:45:00,32.71,32.72,32.52,32.53,84400.0,21.0673,21.0737,20.9449,20.9514,84400.0
2011-10-10 09:50:00,32.55,32.75,32.55,32.6,38700.0,20.9642,21.0931,20.9642,20.9964,38700.0
2011-10-10 09:55:00,32.61,32.73,32.6,32.72,24100.0,21.0029,21.0802,20.9964,21.0737,24100.0
2011-10-10 10:00:00,32.72,32.88,32.68,32.85,50700.0,21.0737,21.1768,21.048,21.1575,50700.0
2011-10-10 10:05:00,32.85,32.93,32.77,32.91,60400.0,21.1575,21.209,21.1059,21.1961,60400.0
2011-10-10 10:10:00,32.93,33.12,32.93,33.06,59700.0,21.209,21.3314,21.209,21.2927,59700.0
2011-10-10 10:15:00,33.07,33.12,32.98,33.11,78800.0,21.2992,21.3314,21.2412,21.3249,78800.0
2011-10-10 10:20:00,33.13,33.28,33.08,33.13,77000.0,21.3378,21.4344,21.3056,21.3378,77000.0
2011-10-10 10:25:00,33.13,33.26,33.09,33.14,94300.0,21.3378,21.4215,21.312,21.3442,94300.0
2011-10-10 10:30:00,33.13,33.24,33.12,33.24,30300.0,21.3378,21.4086,21.3314,21.4086,30300.0
2011-10-10 10:35:00,33.23,33.26,33.14,33.25,68400.0,21.4022,21.4215,21.3442,21.4151,68400.0
2011-10-10 10:40:00,33.25,33.35,33.23,33.27,64100.0,21.4151,21.4795,21.4022,21.428,64100.0
2011-10-10 10:45:00,33.29,33.45,33.24,33.24,42300.0,21.4409,21.5439,21.4086,21.4086,42300.0
2011-10-10 10:50:00,33.24,33.26,33.18,33.26,28800.0,21.4086,21.4215,21.37,21.4215,28800.0
2011-10-10 10:55:00,33.25,33.26,33.09,33.15,34600.0,21.4151,21.4215,21.312,21.3507,34600.0
2011-10-10 11:00:00,33.15,33.18,33.07,33.08,45900.0,21.3507,21.37,21.2992,21.3056,45900.0
2011-10-10 11:05:00,33.08,33.11,32.99,33.0,64500.0,21.3056,21.3249,21.2476,21.2541,64500.0
2011-10-10 11:10:00,33.0,33.01,32.96,33.0,120400.0,21.2541,21.2605,21.2283,21.2541,120400.0
2011-10-10 11:15:00,33.0,33.06,32.9,33.03,53500.0,21.2541,21.2927,21.1897,21.2734,53500.0
2011-10-10 11:20:00,33.03,33.04,32.95,33.01,22700.0,21.2734,21.2798,21.2219,21.2605,22700.0
2011-10-10 11:25:00,33.01,33.09,33.0,33.09,16900.0,21.2605,21.312,21.2541,21.312,16900.0
2011-10-10 11:30:00,33.08,33.15,33.05,33.06,25700.0,21.3056,21.3507,21.2863,21.2927,25700.0
2011-10-10 11:35:00,33.06,33.13,33.06,33.13,14600.0,21.2927,21.3378,21.2927,21.3378,14600.0
2011-10-10 11:40:00,33.13,33.13,33.03,33.07,21000.0,21.3378,21.3378,21.2734,21.2992,21000.0
2011-10-10 11:45:00,33.06,33.1,33.05,33.05,19500.0,21.2927,21.3185,21.2863,21.2863,19500.0
2011-10-10 11:50:00,33.06,33.11,33.05,33.07,23200.0,21.2927,21.3249,21.2863,21.2992,23200.0
2011-10-10 11:55:00,33.07,33.2,33.07,33.19,19400.0,21.2992,21.3829,21.2992,21.3764,19400.0
2011-10-10 12:00:00,33.18,33.19,33.13,33.17,22200.0,21.37,21.3764,21.3378,21.3636,22200.0
2011-10-10 12:05:00,33.17,33.2,33.08,33.12,22100.0,21.3636,21.3829,21.3056,21.3314,22100.0
2011-10-10 12:10:00,33.12,33.2,33.11,33.18,14100.0,21.3314,21.3829,21.3249,21.37,14100.0
2011-10-10 12:15:00,33.18,33.18,33.11,33.12,18500.0,21.37,21.37,21.3249,21.3314,18500.0
2011-10-10 12:20:00,33.11,33.15,33.04,33.12,14100.0,21.3249,21.3507,21.2798,21.3314,14100.0
2011-10-10 12:25:00,33.12,33.2,33.12,33.14,16700.0,21.3314,21.3829,21.3314,21.3442,16700.0
2011-10-10 12:30:00,33.14,33.2,33.14,33.2,20900.0,21.3442,21.3829,21.3442,21.3829,20900.0
2011-10-10 12:35:00,33.2,33.2,33.13,33.16,25900.0,21.3829,21.3829,21.3378,21.3571,25900.0
2011-10-10 12:40:00,33.16,33.21,33.14,33.15,22000.0,21.3571,21.3893,21.3442,21.3507,22000.0
2011-10-10 12:45:00,33.16,33.18,33.14,33.18,23100.0,21.3571,21.37,21.3442,21.37,23100.0
2011-10-10 12:50:00,33.18,33.2,33.09,33.09,41700.0,21.37,21.3829,21.312,21.312,41700.0
2011-10-10 12:55:00,33.09,33.15,33.08,33.11,17600.0,21.312,21.3507,21.3056,21.3249,17600.0
2011-10-10 13:00:00,33.11,33.16,33.07,33.16,14500.0,21.3249,21.3571,21.2992,21.3571,14500.0
2011-10-10 13:05:00,33.18,33.19,33.15,33.18,17400.0,21.37,21.3764,21.3507,21.37,17400.0
2011-10-10 13:10:00,33.19,33.19,33.16,33.18,11900.0,21.3764,21.3764,21.3571,21.37,11900.0
2011-10-10 13:15:00,33.18,33.25,33.13,33.23,19500.0,21.37,21.4151,21.3378,21.4022,19500.0
2011-10-10 13:20:00,33.24,33.3,33.22,33.3,27800.0,21.4086,21.4473,21.3958,21.4473,27800.0
2011-10-10 13:25:00,33.3,33.32,33.25,33.26,18900.0,21.4473,21.4602,21.4151,21.4215,18900.0
2011-10-10 13:30:00,33.26,33.3,33.2,33.22,28000.0,21.4215,21.4473,21.3829,21.3958,28000.0
2011-10-10 13:35:00,33.22,33.25,33.21,33.24,12600.0,21.3958,21.4151,21.3893,21.4086,12600.0
2011-10-10 13:40:00,33.24,33.28,33.18,33.24,23300.0,21.4086,21.4344,21.37,21.4086,23300.0
2011-10-10 13:45:00,33.24,33.26,33.21,33.26,13200.0,21.4086,21.4215,21.3893,21.4215,13200.0
2011-10-10 13:50:00,33.26,33.26,33.18,33.2,17400.0,21.4215,21.4215,21.37,21.3829,17400.0
2011-10-10 13:55:00,33.2,33.23,33.17,33.2,24300.0,21.3829,21.4022,21.3636,21.3829,24300.0
2011-10-10 14:00:00,33.2,33.21,33.09,33.16,51100.0,21.3829,21.3893,21.312,21.3571,51100.0
2011-10-10 14:05:00,33.16,33.18,33.04,33.09,34600.0,21.3571,21.37,21.2798,21.312,34600.0
2011-10-10 14:10:00,33.09,33.17,33.08,33.17,29700.0,21.312,21.3636,21.3056,21.3636,29700.0
2011-10-10 14:15:00,33.17,33.18,33.07,33.13,26600.0,21.3636,21.37,21.2992,21.3378,26600.0
2011-10-10 14:20:00,33.12,33.23,33.12,33.22,34700.0,21.3314,21.4022,21.3314,21.3958,34700.0
2011-10-10 14:25:00,33.22,33.22,33.18,33.21,39800.0,21.3958,21.3958,21.37,21.3893,39800.0
2011-10-10 14:30:00,33.2,33.22,33.18,33.18,31400.0,21.3829,21.3958,21.37,21.37,31400.0
2011-10-10 14:35:00,33.18,33.21,33.16,33.18,39800.0,21.37,21.3893,21.3571,21.37,39800.0
2011-10-10 14:40:00,33.18,33.2,33.08,33.09,63400.0,21.37,21.3829,21.3056,21.312,63400.0
2011-10-10 14:45:00,33.09,33.12,33.0,33.0,60100.0,21.312,21.3314,21.2541,21.2541,60100.0
2011-10-10 14:50:00,33.01,33.02,32.97,32.97,47500.0,21.2605,21.267,21.2348,21.2348,47500.0
2011-10-10 14:55:00,32.97,33.0,32.92,32.96,62500.0,21.2348,21.2541,21.2025,21.2283,62500.0
2011-10-10 15:00:00,32.96,33.0,32.96,33.0,27200.0,21.2283,21.2541,21.2283,21.2541,27200.0
2011-10-10 15:05:00,32.99,33.0,32.86,32.9,91200.0,21.2476,21.2541,21.1639,21.1897,91200.0
2011-10-10 15:10:00,32.9,32.92,32.77,32.82,47000.0,21.1897,21.2025,21.1059,21.1381,47000.0
2011-10-10 15:15:00,32.82,32.95,32.82,32.92,41900.0,21.1381,21.2219,21.1381,21.2025,41900.0
2011-10-10 15:20:00,32.92,32.92,32.73,32.74,55600.0,21.2025,21.2025,21.0802,21.0866,55600.0
2011-10-10 15:25:00,32.74,32.9,32.73,32.85,62400.0,21.0866,21.1897,21.0802,21.1575,62400.0
2011-10-10 15:30:00,32.84,32.94,32.75,32.89,73800.0,21.151,21.2154,21.0931,21.1832,73800.0
2011-10-10 15:35:00,32.89,32.91,32.75,32.84,72100.0,21.1832,21.1961,21.0931,21.151,72100.0
2011-10-10 15:40:00,32.85,32.95,32.75,32.95,71500.0,21.1575,21.2219,21.0931,21.2219,71500.0
2011-10-10 15:45:00,32.95,33.14,32.94,33.11,153900.0,21.2219,21.3442,21.2154,21.3249,153900.0
2011-10-10 15:50:00,33.11,33.23,33.1,33.23,184700.0,21.3249,21.4022,21.3185,21.4022,184700.0
2011-10-10 15:55:00,33.23,33.31,33.17,33.31,216600.0,21.4022,21.4537,21.3636,21.4537,216600.0
2011-10-11 09:30:00,32.87,32.97,32.68,32.68,68600.0,21.1703,21.2348,21.048,21.048,68600.0
2011-10-11 09:35:00,32.68,33.04,32.61,32.83,28800.0,21.048,21.2798,21.0029,21.1446,28800.0
2011-10-11 09:40:00,32.85,32.9,32.56,32.64,76000.0,21.1575,21.1897,20.9707,21.0222,76000.0
2011-10-11 09:45:00,32.63,33.14,32.61,33.12,45500.0,21.0158,21.3442,21.0029,21.3314,45500.0
2011-10-11 09:50:00,33.12,33.2,33.04,33.11,26400.0,21.3314,21.3829,21.2798,21.3249,26400.0
2011-10-11 09:55:00,33.11,33.15,33.04,33.13,18100.0,21.3249,21.3507,21.2798,21.3378,18100.0
2011-10-11 10:00:00,33.11,33.18,32.99,33.04,32800.0,21.3249,21.37,21.2476,21.2798,32800.0
2011-10-11 10:05:00,33.04,33.09,32.96,33.03,19900.0,21.2798,21.312,21.2283,21.2734,19900.0
2011-10-11 10:10:00,33.06,33.33,33.06,33.33,42100.0,21.2927,21.4666,21.2927,21.4666,42100.0
2011-10-11 10:15:00,33.32,33.4,33.28,33.33,33400.0,21.4602,21.5117,21.4344,21.4666,33400.0
2011-10-11 10:20:00,33.33,33.5,33.3,33.41,43000.0,21.4666,21.5761,21.4473,21.5181,43000.0
2011-10-11 10:25:00,33.4,33.57,33.38,33.55,40600.0,21.5117,21.6212,21.4988,21.6083,40600.0
2011-10-11 10:30:00,33.56,33.73,33.49,33.73,76900.0,21.6147,21.7242,21.5697,21.7242,76900.0
2011-10-11 10:35:00,33.73,33.73,33.67,33.73,44000.0,21.7242,21.7242,21.6856,21.7242,44000.0
2011-10-11 10:40:00,33.73,33.87,33.65,33.86,57800.0,21.7242,21.8144,21.6727,21.808,57800.0
2011-10-11 10:45:00,33.85,33.9,33.76,33.82,49700.0,21.8015,21.8337,21.7436,21.7822,49700.0
2011-10-11 10:50:00,33.84,33.88,33.79,33.8,56200.0,21.7951,21.8208,21.7629,21.7693,56200.0
2011-10-11 10:55:00,33.79,33.88,33.78,33.88,64100.0,21.7629,21.8208,21.7564,21.8208,64100.0
2011-10-11 11:00:00,33.89,33.97,33.89,33.96,59200.0,21.8273,21.8788,21.8273,21.8724,59200.0
2011-10-11 11:05:00,33.95,33.95,33.8,33.83,76600.0,21.8659,21.8659,21.7693,21.7886,76600.0
2011-10-11 11:10:00,33.83,33.84,33.55,33.6,77300.0,21.7886,21.7951,21.6083,21.6405,77300.0
2011-10-11 11:15:00,33.59,33.59,33.51,33.58,22500.0,21.6341,21.6341,21.5825,21.6276,22500.0
2011-10-11 11:20:00,33.58,33.58,33.5,33.57,22200.0,21.6276,21.6276,21.5761,21.6212,22200.0
2011-10-11 11:25:00,33.58,33.66,33.54,33.56,20600.0,21.6276,21.6792,21.6019,21.6147,20600.0
2011-10-11 11:30:00,33.56,33.65,33.56,33.65,16600.0,21.6147,21.6727,21.6147,21.6727,16600.0
2011-10-11 11:35:00,33.66,33.69,33.62,33.65,19300.0,21.6792,21.6985,21.6534,21.6727,19300.0
2011-10-11 11:40:00,33.65,33.72,33.61,33.72,19600.0,21.6727,21.7178,21.647,21.7178,19600.0
2011-10-11 11:45:00,33.74,33.79,33.73,33.75,24400.0,21.7307,21.7629,21.7242,21.7371,24400.0
2011-10-11 11:50:00,33.75,33.86,33.75,33.86,42200.0,21.7371,21.808,21.7371,21.808,42200.0
2011-10-11 11:55:00,33.85,33.99,33.85,33.97,39400.0,21.8015,21.8917,21.8015,21.8788,39400.0
2011-10-11 12:00:00,33.97,34.0,33.79,33.81,27700.0,21.8788,21.8981,21.7629,21.7758,27700.0
2011-10-11 12:05:00,33.82,33.88,33.8,33.86,15200.0,21.7822,21.8208,21.7693,21.808,15200.0
2011-10-11 12:10:00,33.85,33.89,33.79,33.85,17900.0,21.8015,21.8273,21.7629,21.8015,17900.0
2011-10-11 12:15:00,33.84,33.87,33.8,33.82,17200.0,21.7951,21.8144,21.7693,21.7822,17200.0
2011-10-11 12:20:00,33.83,33.86,33.8,33.86,20400.0,21.7886,21.808,21.7693,21.808,20400.0
2011-10-11 12:25:00,33.86,33.86,33.8,33.84,12500.0,21.808,21.808,21.7693,21.7951,12500.0
2011-10-11 12:30:00,33.85,33.86,33.75,33.79,39000.0,21.8015,21.808,21.7371,21.7629,39000.0
2011-10-11 12:35:00,33.78,33.89,33.78,33.79,49600.0,21.7564,21.8273,21.7564,21.7629,49600.0
2011-10-11 12:40:00,33.8,33.87,33.78,33.83,36600.0,21.7693,21.8144,21.7564,21.7886,36600.0
2011-10-11 12:45:00,33.83,33.88,33.79,33.8,36200.0,21.7886,21.8208,21.7629,21.7693,36200.0
2011-10-11 12:50:00,33.8,33.86,33.8,33.86,35400.0,21.7693,21.808,21.7693,21.808,35400.0
2011-10-11 12:55:00,33.87,33.94,33.87,33.87,41900.0,21.8144,21.8595,21.8144,21.8144,41900.0
2011-10-11 13:00:00,33.87,33.9,33.8,33.81,57500.0,21.8144,21.8337,21.7693,21.7758,57500.0
2011-10-11 13:05:00,33.82,33.87,33.78,33.87,75300.0,21.7822,21.8144,21.7564,21.8144,75300.0
2011-10-11 13:10:00,33.86,33.88,33.66,33.68,60500.0,21.808,21.8208,21.6792,21.692,60500.0
2011-10-11 13:15:00,33.69,33.83,33.69,33.78,66600.0,21.6985,21.7886,21.6985,21.7564,66600.0
2011-10-11 13:20:00,33.79,33.83,33.77,33.77,32400.0,21.7629,21.7886,21.75,21.75,32400.0
2011-10-11 13:25:00,33.77,33.9,33.75,33.9,23900.0,21.75,21.8337,21.7371,21.8337,23900.0
2011-10-11 13:30:00,33.91,33.91,33.83,33.86,24900.0,21.8402,21.8402,21.7886,21.808,24900.0
2011-10-11 13:35:00,33.87,33.94,33.84,33.85,22500.0,21.8144,21.8595,21.7951,21.8015,22500.0
2011-10-11 13:40:00,33.85,33.86,33.79,33.81,17000.0,21.8015,21.808,21.7629,21.7758,17000.0
2011-10-11 13:45:00,33.82,33.89,33.78,33.83,35200.0,21.7822,21.8273,21.7564,21.7886,35200.0
2011-10-11 13:50:00,33.83,34.0,33.82,34.0,49700.0,21.7886,21.8981,21.7822,21.8981,49700.0
2011-10-11 13:55:00,34.0,34.1,34.0,34.1,31300.0,21.8981,21.9625,21.8981,21.9625,31300.0
2011-10-11 14:00:00,34.09,34.11,33.97,33.97,34900.0,21.9561,21.969,21.8788,21.8788,34900.0
2011-10-11 14:05:00,33.97,33.97,33.87,33.89,31000.0,21.8788,21.8788,21.8144,21.8273,31000.0
2011-10-11 14:10:00,33.9,33.96,33.9,33.91,25200.0,21.8337,21.8724,21.8337,21.8402,25200.0
2011-10-11 14:15:00,33.91,33.96,33.84,33.92,26800.0,21.8402,21.8724,21.7951,21.8466,26800.0
2011-10-11 14:20:00,33.92,33.92,33.71,33.82,84800.0,21.8466,21.8466,21.7114,21.7822,84800.0
2011-10-11 14:25:00,33.81,33.81,33.7,33.72,40200.0,21.7758,21.7758,21.7049,21.7178,40200.0
2011-10-11 14:30:00,33.74,33.85,33.73,33.84,48300.0,21.7307,21.8015,21.7242,21.7951,48300.0
2011-10-11 14:35:00,33.84,33.84,33.78,33.79,59300.0,21.7951,21.7951,21.7564,21.7629,59300.0
2011-10-11 14:40:00,33.79,33.86,33.78,33.84,32400.0,21.7629,21.808,21.7564,21.7951,32400.0
2011-10-11 14:45:00,33.84,33.84,33.7,33.73,43300.0,21.7951,21.7951,21.7049,21.7242,43300.0
2011-10-11 14:50:00,33.73,33.75,33.66,33.69,39600.0,21.7242,21.7371,21.6792,21.6985,39600.0
2011-10-11 14:55:00,33.69,33.79,33.69,33.76,28000.0,21.6985,21.7629,21.6985,21.7436,28000.0
2011-10-11 15:00:00,33.76,33.9,33.75,33.86,51600.0,21.7436,21.8337,21.7371,21.808,51600.0
2011-10-11 15:05:00,33.87,33.93,33.77,33.9,82500.0,21.8144,21.8531,21.75,21.8337,82500.0
2011-10-11 15:10:00,33.91,34.0,33.88,33.99,92600.0,21.8402,21.8981,21.8208,21.8917,92600.0
2011-10-11 15:15:00,33.99,34.02,33.87,33.9,50400.0,21.8917,21.911,21.8144,21.8337,50400.0
2011-10-11 15:20:00,33.9,33.91,33.8,33.85,72000.0,21.8337,21.8402,21.7693,21.8015,72000.0
2011-10-11 15:25:00,33.86,33.94,33.84,33.86,96700.0,21.808,21.8595,21.7951,21.808,96700.0
2011-10-11 15:30:00,33.86,34.04,33.85,34.0,143200.0,21.808,21.9239,21.8015,21.8981,143200.0
2011-10-11 15:35:00,34.01,34.06,33.91,34.0,97300.0,21.9046,21.9368,21.8402,21.8981,97300.0
2011-10-11 15:40:00,34.0,34.1,33.94,34.04,103600.0,21.8981,21.9625,21.8595,21.9239,103600.0
2011-10-11 15:45:00,34.04,34.08,33.95,34.01,85200.0,21.9239,21.9497,21.8659,21.9046,85200.0
2011-10-11 15:50:00,34.01,34.03,33.89,33.91,97700.0,21.9046,21.9175,21.8273,21.8402,97700.0
2011-10-11 15:55:00,33.92,33.95,33.87,33.94,129600.0,21.8466,21.8659,21.8144,21.8595,129600.0
2011-10-12 09:30:00,34.21,34.25,33.86,33.9,78600.0,22.0334,22.0592,21.808,21.8337,78600.0
2011-10-12 09:35:00,33.97,33.98,33.7,33.78,93300.0,21.8788,21.8853,21.7049,21.7564,93300.0
2011-10-12 09:40:00,33.79,33.92,33.78,33.84,185200.0,21.7629,21.8466,21.7564,21.7951,185200.0
2011-10-12 09:45:00,33.84,33.85,33.66,33.67,70800.0,21.7951,21.8015,21.6792,21.6856,70800.0
2011-10-12 09:50:00,33.68,34.0,33.68,34.0,42200.0,21.692,21.8981,21.692,21.8981,42200.0
2011-10-12 09:55:00,34.01,34.07,33.85,33.98,58200.0,21.9046,21.9432,21.8015,21.8853,58200.0
2011-10-12 10:00:00,33.97,33.98,33.7,33.72,73000.0,21.8788,21.8853,21.7049,21.7178,73000.0
2011-10-12 10:05:00,33.72,33.78,33.66,33.74,98200.0,21.7178,21.7564,21.6792,21.7307,98200.0
2011-10-12 10:10:00,33.74,33.84,33.71,33.8,47500.0,21.7307,21.7951,21.7114,21.7693,47500.0
2011-10-12 10:15:00,33.79,33.81,33.73,33.74,97100.0,21.7629,21.7758,21.7242,21.7307,97100.0
2011-10-12 10:20:00,33.75,33.79,33.71,33.75,102000.0,21.7371,21.7629,21.7114,21.7371,102000.0
2011-10-12 10:25:00,33.76,33.8,33.71,33.73,130200.0,21.7436,21.7693,21.7114,21.7242,130200.0
2011-10-12 10:30:00,33.74,33.84,33.73,33.74,62900.0,21.7307,21.7951,21.7242,21.7307,62900.0
2011-10-12 10:35:00,33.75,33.8,33.72,33.75,267000.0,21.7371,21.7693,21.7178,21.7371,267000.0
2011-10-12 10:40:00,33.75,33.84,33.73,33.75,226600.0,21.7371,21.7951,21.7242,21.7371,226600.0
2011-10-12 10:45:00,33.75,33.76,33.63,33.64,344800.0,21.7371,21.7436,21.6598,21.6663,344800.0
2011-10-12 10:50:00,33.63,33.63,33.46,33.51,143900.0,21.6598,21.6598,21.5503,21.5825,143900.0
2011-10-12 10:55:00,33.51,33.57,33.45,33.46,262400.0,21.5825,21.6212,21.5439,21.5503,262400.0
2011-10-12 11:00:00,33.46,33.5,33.4,33.49,41900.0,21.5503,21.5761,21.5117,21.5697,41900.0
2011-10-12 11:05:00,33.49,33.73,33.48,33.73,63100.0,21.5697,21.7242,21.5632,21.7242,63100.0
2011-10-12 11:10:00,33.73,33.89,33.73,33.88,237400.0,21.7242,21.8273,21.7242,21.8208,237400.0
2011-10-12 11:15:00,33.87,33.88,33.8,33.83,100900.0,21.8144,21.8208,21.7693,21.7886,100900.0
2011-10-12 11:20:00,33.83,33.84,33.78,33.8,41700.0,21.7886,21.7951,21.7564,21.7693,41700.0
2011-10-12 11:25:00,33.81,33.86,33.73,33.8,118600.0,21.7758,21.808,21.7242,21.7693,118600.0
2011-10-12 11:30:00,33.8,33.81,33.78,33.78,27700.0,21.7693,21.7758,21.7564,21.7564,27700.0
2011-10-12 11:35:00,33.78,33.81,33.75,33.75,18400.0,21.7564,21.7758,21.7371,21.7371,18400.0
2011-10-12 11:40:00,33.75,33.81,33.75,33.79,24300.0,21.7371,21.7758,21.7371,21.7629,24300.0
2011-10-12 11:45:00,33.79,33.8,33.73,33.77,356400.0,21.7629,21.7693,21.7242,21.75,356400.0
2011-10-12 11:50:00,33.77,33.77,33.7,33.75,27200.0,21.75,21.75,21.7049,21.7371,27200.0
2011-10-12 11:55:00,33.74,33.79,33.6,33.62,186800.0,21.7307,21.7629,21.6405,21.6534,186800.0
2011-10-12 12:00:00,33.62,33.69,33.62,33.68,24800.0,21.6534,21.6985,21.6534,21.692,24800.0
2011-10-12 12:05:00,33.67,33.67,33.48,33.48,49400.0,21.6856,21.6856,21.5632,21.5632,49400.0
2011-10-12 12:10:00,33.48,33.52,33.44,33.51,73700.0,21.5632,21.589,21.5375,21.5825,73700.0
2011-10-12 12:15:00,33.52,33.59,33.5,33.57,31800.0,21.589,21.6341,21.5761,21.6212,31800.0
2011-10-12 12:20:00,33.56,33.61,33.56,33.61,14000.0,21.6147,21.647,21.6147,21.647,14000.0
2011-10-12 12:25:00,33.62,33.65,33.55,33.63,101400.0,21.6534,21.6727,21.6083,21.6598,101400.0
2011-10-12 12:30:00,33.63,33.69,33.63,33.64,16600.0,21.6598,21.6985,21.6598,21.6663,16600.0
2011-10-12 12:35:00,33.63,33.77,33.61,33.74,50100.0,21.6598,21.75,21.647,21.7307,50100.0
2011-10-12 12:40:00,33.74,33.74,33.66,33.66,24600.0,21.7307,21.7307,21.6792,21.6792,24600.0
2011-10-12 12:45:00,33.68,33.72,33.67,33.7,26100.0,21.692,21.7178,21.6856,21.7049,26100.0
2011-10-12 12:50:00,33.7,33.77,33.7,33.75,54500.0,21.7049,21.75,21.7049,21.7371,54500.0
2011-10-12 12:55:00,33.74,33.75,33.69,33.72,74300.0,21.7307,21.7371,21.6985,21.7178,74300.0
2011-10-12 13:00:00,33.73,33.89,33.73,33.89,41100.0,21.7242,21.8273,21.7242,21.8273,41100.0
2011-10-12 13:05:00,33.89,33.91,33.85,33.85,27400.0,21.8273,21.8402,21.8015,21.8015,27400.0
2011-10-12 13:10:00,33.85,34.03,33.84,34.01,150100.0,21.8015,21.9175,21.7951,21.9046,150100.0
2011-10-12 13:15:00,34.01,34.04,33.99,34.02,52100.0,21.9046,21.9239,21.8917,21.911,52100.0
2011-10-12 13:20:00,34.04,34.13,34.04,34.11,40800.0,21.9239,21.9819,21.9239,21.969,40800.0
2011-10-12 13:25:00,34.11,34.13,34.08,34.1,155600.0,21.969,21.9819,21.9497,21.9625,155600.0
2011-10-12 13:30:00,34.11,34.14,34.04,34.13,94200.0,21.969,21.9883,21.9239,21.9819,94200.0
2011-10-12 13:35:00,34.13,34.3,34.13,34.3,52400.0,21.9819,22.0914,21.9819,22.0914,52400.0
2011-10-12 13:40:00,34.3,34.38,34.29,34.35,150700.0,22.0914,22.1429,22.0849,22.1236,150700.0
2011-10-12 13:45:00,34.34,34.4,34.27,34.27,50300.0,22.1171,22.1558,22.072,22.072,50300.0
2011-10-12 13:50:00,34.27,34.3,34.22,34.24,17800.0,22.072,22.0914,22.0398,22.0527,17800.0
2011-10-12 13:55:00,34.25,34.35,34.24,34.33,90300.0,22.0592,22.1236,22.0527,22.1107,90300.0
2011-10-12 14:00:00,34.33,34.35,34.29,34.32,109900.0,22.1107,22.1236,22.0849,22.1042,109900.0
2011-10-12 14:05:00,34.33,34.45,34.32,34.42,68800.0,22.1107,22.188,22.1042,22.1686,68800.0
2011-10-12 14:10:00,34.42,34.53,34.4,34.52,51900.0,22.1686,22.2395,22.1558,22.233,51900.0
2011-10-12 14:15:00,34.52,34.53,34.45,34.46,45200.0,22.233,22.2395,22.188,22.1944,45200.0
2011-10-12 14:20:00,34.46,34.51,34.45,34.5,53800.0,22.1944,22.2266,22.188,22.2202,53800.0
2011-10-12 14:25:00,34.5,34.51,34.47,34.5,84600.0,22.2202,22.2266,22.2008,22.2202,84600.0
2011-10-12 14:30:00,34.5,34.58,34.49,34.54,98800.0,22.2202,22.2717,22.2137,22.2459,98800.0
2011-10-12 14:35:00,34.53,34.56,34.39,34.43,47000.0,22.2395,22.2588,22.1493,22.1751,47000.0
2011-10-12 14:40:00,34.44,34.5,34.3,34.31,72600.0,22.1815,22.2202,22.0914,22.0978,72600.0
2011-10-12 14:45:00,34.31,34.35,34.29,34.3,35100.0,22.0978,22.1236,22.0849,22.0914,35100.0
2011-10-12 14:50:00,34.3,34.3,34.12,34.15,58400.0,22.0914,22.0914,21.9754,21.9947,58400.0
2011-10-12 14:55:00,34.15,34.18,34.04,34.07,70900.0,21.9947,22.0141,21.9239,21.9432,70900.0
2011-10-12 15:00:00,34.07,34.08,34.02,34.05,97900.0,21.9432,21.9497,21.911,21.9303,97900.0
2011-10-12 15:05:00,34.04,34.07,34.0,34.05,68600.0,21.9239,21.9432,21.8981,21.9303,68600.0
2011-10-12 15:10:00,34.05,34.07,33.99,34.05,72700.0,21.9303,21.9432,21.8917,21.9303,72700.0
2011-10-12 15:15:00,34.05,34.05,33.84,33.95,106100.0,21.9303,21.9303,21.7951,21.8659,106100.0
2011-10-12 15:20:00,33.97,34.01,33.93,33.98,65000.0,21.8788,21.9046,21.8531,21.8853,65000.0
2011-10-12 15:25:00,33.99,34.07,33.94,34.05,87000.0,21.8917,21.9432,21.8595,21.9303,87000.0
2011-10-12 15:30:00,34.05,34.17,34.02,34.05,80900.0,21.9303,22.0076,21.911,21.9303,80900.0
2011-10-12 15:35:00,34.04,34.04,33.96,33.96,131300.0,21.9239,21.9239,21.8724,21.8724,131300.0
2011-10-12 15:40:00,33.96,34.02,33.94,33.99,145800.0,21.8724,21.911,21.8595,21.8917,145800.0
2011-10-12 15:45:00,33.98,34.01,33.73,33.8,228900.0,21.8853,21.9046,21.7242,21.7693,228900.0
2011-10-12 15:50:00,33.8,33.86,33.71,33.74,159900.0,21.7693,21.808,21.7114,21.7307,159900.0
2011-10-12 15:55:00,33.74,33.83,33.73,33.76,183500.0,21.7307,21.7886,21.7242,21.7436,183500.0
2011-10-13 09:30:00,33.33,33.41,32.8,32.82,131400.0,21.4666,21.5181,21.1253,21.1381,131400.0
2011-10-13 09:35:00,32.84,33.0,32.0,32.06,259900.0,21.151,21.2541,20.61,20.6487,259900.0
2011-10-13 09:40:00,32.05,32.3,31.95,32.28,196100.0,20.6422,20.8032,20.5778,20.7903,196100.0
2011-10-13 09:45:00,32.25,32.66,32.22,32.53,165000.0,20.771,21.0351,20.7517,20.9514,165000.0
2011-10-13 09:50:00,32.56,32.59,32.38,32.49,62800.0,20.9707,20.99,20.8548,20.9256,62800.0
2011-10-13 09:55:00,32.49,32.67,32.43,32.63,44800.0,20.9256,21.0415,20.887,21.0158,44800.0
2011-10-13 10:00:00,32.62,32.73,32.46,32.47,103600.0,21.0093,21.0802,20.9063,20.9127,103600.0
2011-10-13 10:05:00,32.47,32.52,32.37,32.52,101700.0,20.9127,20.9449,20.8483,20.9449,101700.0
2011-10-13 10:10:00,32.52,32.69,32.49,32.66,167100.0,20.9449,21.0544,20.9256,21.0351,167100.0
2011-10-13 10:15:00,32.66,32.74,32.46,32.46,75100.0,21.0351,21.0866,20.9063,20.9063,75100.0
2011-10-13 10:20:00,32.46,32.55,32.43,32.55,83400.0,20.9063,20.9642,20.887,20.9642,83400.0
2011-10-13 10:25:00,32.55,32.61,32.52,32.52,87500.0,20.9642,21.0029,20.9449,20.9449,87500.0
2011-10-13 10:30:00,32.53,32.61,32.46,32.58,98900.0,20.9514,21.0029,20.9063,20.9836,98900.0
2011-10-13 10:35:00,32.58,32.58,32.47,32.5,64800.0,20.9836,20.9836,20.9127,20.932,64800.0
2011-10-13 10:40:00,32.5,32.51,32.44,32.5,60600.0,20.932,20.9385,20.8934,20.932,60600.0
2011-10-13 10:45:00,32.49,32.5,32.43,32.45,53200.0,20.9256,20.932,20.887,20.8998,53200.0
2011-10-13 10:50:00,32.45,32.52,32.42,32.43,67500.0,20.8998,20.9449,20.8805,20.887,67500.0
2011-10-13 10:55:00,32.43,32.46,32.2,32.2,63600.0,20.887,20.9063,20.7388,20.7388,63600.0
2011-10-13 11:00:00,32.21,32.27,32.1,32.26,76400.0,20.7453,20.7839,20.6744,20.7775,76400.0
2011-10-13 11:05:00,32.26,32.3,32.12,32.12,93400.0,20.7775,20.8032,20.6873,20.6873,93400.0
2011-10-13 11:10:00,32.13,32.27,32.11,32.19,65100.0,20.6937,20.7839,20.6809,20.7324,65100.0
2011-10-13 11:15:00,32.19,32.2,31.89,31.89,82500.0,20.7324,20.7388,20.5392,20.5392,82500.0
2011-10-13 11:20:00,31.9,32.0,31.9,31.95,90200.0,20.5456,20.61,20.5456,20.5778,90200.0
2011-10-13 11:25:00,31.94,32.02,31.91,32.01,74500.0,20.5714,20.6229,20.552,20.6165,74500.0
2011-10-13 11:30:00,32.01,32.24,32.0,32.2,81000.0,20.6165,20.7646,20.61,20.7388,81000.0
2011-10-13 11:35:00,32.21,32.32,32.21,32.28,53200.0,20.7453,20.8161,20.7453,20.7903,53200.0
2011-10-13 11:40:00,32.28,32.28,32.16,32.23,63800.0,20.7903,20.7903,20.7131,20.7581,63800.0
2011-10-13 11:45:00,32.24,32.28,32.19,32.25,149200.0,20.7646,20.7903,20.7324,20.771,149200.0
2011-10-13 11:50:00,32.25,32.31,32.2,32.3,49300.0,20.771,20.8097,20.7388,20.8032,49300.0
2011-10-13 11:55:00,32.29,32.29,32.17,32.18,50300.0,20.7968,20.7968,20.7195,20.7259,50300.0
2011-10-13 12:00:00,32.18,32.21,32.16,32.19,117400.0,20.7259,20.7453,20.7131,20.7324,117400.0
2011-10-13 12:05:00,32.2,32.29,32.19,32.25,159700.0,20.7388,20.7968,20.7324,20.771,159700.0
2011-10-13 12:10:00,32.25,32.26,32.12,32.14,23000.0,20.771,20.7775,20.6873,20.7002,23000.0
2011-10-13 12:15:00,32.16,32.25,32.14,32.22,25100.0,20.7131,20.771,20.7002,20.7517,25100.0
2011-10-13 12:20:00,32.22,32.23,32.18,32.2,27100.0,20.7517,20.7581,20.7259,20.7388,27100.0
2011-10-13 12:25:00,32.2,32.21,32.16,32.2,26800.0,20.7388,20.7453,20.7131,20.7388,26800.0
2011-10-13 12:30:00,32.2,32.21,32.17,32.2,29300.0,20.7388,20.7453,20.7195,20.7388,29300.0
2011-10-13 12:35:00,32.2,32.23,32.16,32.2,27800.0,20.7388,20.7581,20.7131,20.7388,27800.0
2011-10-13 12:40:00,32.21,32.3,32.2,32.3,23600.0,20.7453,20.8032,20.7388,20.8032,23600.0
2011-10-13 12:45:00,32.3,32.3,32.25,32.26,58400.0,20.8032,20.8032,20.771,20.7775,58400.0
2011-10-13 12:50:00,32.28,32.29,32.26,32.27,31200.0,20.7903,20.7968,20.7775,20.7839,31200.0
2011-10-13 12:55:00,32.28,32.29,32.26,32.28,89400.0,20.7903,20.7968,20.7775,20.7903,89400.0
2011-10-13 13:00:00,32.28,32.34,32.25,32.33,172500.0,20.7903,20.829,20.771,20.8226,172500.0
2011-10-13 13:05:00,32.33,32.52,32.27,32.5,66900.0,20.8226,20.9449,20.7839,20.932,66900.0
2011-10-13 13:10:00,32.5,32.54,32.4,32.4,114000.0,20.932,20.9578,20.8676,20.8676,114000.0
2011-10-13 13:15:00,32.4,32.41,32.35,32.36,53100.0,20.8676,20.8741,20.8354,20.8419,53100.0
2011-10-13 13:20:00,32.37,32.41,32.37,32.4,20600.0,20.8483,20.8741,20.8483,20.8676,20600.0
2011-10-13 13:25:00,32.39,32.41,32.36,32.39,153700.0,20.8612,20.8741,20.8419,20.8612,153700.0
2011-10-13 13:30:00,32.39,32.48,32.34,32.48,356400.0,20.8612,20.9192,20.829,20.9192,356400.0
2011-10-13 13:35:00,32.48,32.51,32.41,32.41,29500.0,20.9192,20.9385,20.8741,20.8741,29500.0
2011-10-13 13:40:00,32.42,32.51,32.41,32.5,36500.0,20.8805,20.9385,20.8741,20.932,36500.0
2011-10-13 13:45:00,32.49,32.51,32.45,32.46,98700.0,20.9256,20.9385,20.8998,20.9063,98700.0
2011-10-13 13:50:00,32.46,32.49,32.45,32.47,31700.0,20.9063,20.9256,20.8998,20.9127,31700.0
2011-10-13 13:55:00,32.47,32.48,32.38,32.4,41700.0,20.9127,20.9192,20.8548,20.8676,41700.0
2011-10-13 14:00:00,32.4,32.41,32.32,32.38,231500.0,20.8676,20.8741,20.8161,20.8548,231500.0
2011-10-13 14:05:00,32.38,32.41,32.33,32.35,42700.0,20.8548,20.8741,20.8226,20.8354,42700.0
2011-10-13 14:10:00,32.35,32.36,32.3,32.35,32700.0,20.8354,20.8419,20.8032,20.8354,32700.0
2011-10-13 14:15:00,32.35,32.37,32.34,32.35,42700.0,20.8354,20.8483,20.829,20.8354,42700.0
2011-10-13 14:20:00,32.35,32.39,32.34,32.38,169400.0,20.8354,20.8612,20.829,20.8548,169400.0
2011-10-13 14:25:00,32.37,32.5,32.35,32.5,281800.0,20.8483,20.932,20.8354,20.932,281800.0
2011-10-13 14:30:00,32.5,32.57,32.47,32.5,143600.0,20.932,20.9771,20.9127,20.932,143600.0
2011-10-13 14:35:00,32.5,32.51,32.44,32.48,65500.0,20.932,20.9385,20.8934,20.9192,65500.0
2011-10-13 14:40:00,32.49,32.51,32.46,32.5,73400.0,20.9256,20.9385,20.9063,20.932,73400.0
2011-10-13 14:45:00,32.5,32.52,32.47,32.5,158400.0,20.932,20.9449,20.9127,20.932,158400.0
2011-10-13 14:50:00,32.5,32.51,32.48,32.5,71800.0,20.932,20.9385,20.9192,20.932,71800.0
2011-10-13 14:55:00,32.5,32.63,32.49,32.61,93400.0,20.932,21.0158,20.9256,21.0029,93400.0
2011-10-13 15:00:00,32.62,32.75,32.6,32.75,78700.0,21.0093,21.0931,20.9964,21.0931,78700.0
2011-10-13 15:05:00,32.75,32.76,32.74,32.75,82200.0,21.0931,21.0995,21.0866,21.0931,82200.0
2011-10-13 15:10:00,32.75,32.78,32.7,32.72,196300.0,21.0931,21.1124,21.0609,21.0737,196300.0
2011-10-13 15:15:00,32.73,32.77,32.71,32.74,105200.0,21.0802,21.1059,21.0673,21.0866,105200.0
2011-10-13 15:20:00,32.74,32.76,32.61,32.62,74300.0,21.0866,21.0995,21.0029,21.0093,74300.0
2011-10-13 15:25:00,32.6,32.6,32.46,32.47,111000.0,20.9964,20.9964,20.9063,20.9127,111000.0
2011-10-13 15:30:00,32.46,32.51,32.39,32.44,106600.0,20.9063,20.9385,20.8612,20.8934,106600.0
2011-10-13 15:35:00,32.44,32.55,32.39,32.45,299400.0,20.8934,20.9642,20.8612,20.8998,299400.0
2011-10-13 15:40:00,32.44,32.45,32.38,32.38,196900.0,20.8934,20.8998,20.8548,20.8548,196900.0
2011-10-13 15:45:00,32.38,32.46,32.32,32.45,308100.0,20.8548,20.9063,20.8161,20.8998,308100.0
2011-10-13 15:50:00,32.45,32.49,32.4,32.46,156900.0,20.8998,20.9256,20.8676,20.9063,156900.0
2011-10-13 15:55:00,32.45,32.5,32.41,32.47,289000.0,20.8998,20.932,20.8741,20.9127,289000.0
2011-10-14 09:30:00,33.16,33.55,33.02,33.54,48100.0,21.3571,21.6083,21.267,21.6019,48100.0
2011-10-14 09:35:00,33.54,33.54,33.32,33.39,41800.0,21.6019,21.6019,21.4602,21.5053,41800.0
2011-10-14 09:40:00,33.39,33.51,33.27,33.33,54100.0,21.5053,21.5825,21.428,21.4666,54100.0
2011-10-14 09:45:00,33.31,33.51,33.28,33.45,129500.0,21.4537,21.5825,21.4344,21.5439,129500.0
2011-10-14 09:50:00,33.45,33.49,33.38,33.38,44800.0,21.5439,21.5697,21.4988,21.4988,44800.0
2011-10-14 09:55:00,33.39,33.52,33.36,33.42,59000.0,21.5053,21.589,21.4859,21.5246,59000.0
2011-10-14 10:00:00,33.41,33.45,33.21,33.24,83600.0,21.5181,21.5439,21.3893,21.4086,83600.0
2011-10-14 10:05:00,33.25,33.29,33.17,33.21,70600.0,21.4151,21.4409,21.3636,21.3893,70600.0
2011-10-14 10:10:00,33.23,33.47,33.15,33.18,56200.0,21.4022,21.5568,21.3507,21.37,56200.0
2011-10-14 10:15:00,33.18,33.2,33.04,33.07,45300.0,21.37,21.3829,21.2798,21.2992,45300.0
2011-10-14 10:20:00,33.06,33.23,33.03,33.22,710200.0,21.2927,21.4022,21.2734,21.3958,710200.0
2011-10-14 10:25:00,33.22,33.25,33.14,33.14,65500.0,21.3958,21.4151,21.3442,21.3442,65500.0
2011-10-14 10:30:00,33.13,33.22,33.06,33.21,65400.0,21.3378,21.3958,21.2927,21.3893,65400.0
2011-10-14 10:35:00,33.21,33.37,33.21,33.33,58900.0,21.3893,21.4924,21.3893,21.4666,58900.0
2011-10-14 10:40:00,33.34,33.34,33.24,33.3,45600.0,21.4731,21.4731,21.4086,21.4473,45600.0
2011-10-14 10:45:00,33.3,33.35,33.25,33.26,68900.0,21.4473,21.4795,21.4151,21.4215,68900.0
2011-10-14 10:50:00,33.25,33.27,33.03,33.04,83300.0,21.4151,21.428,21.2734,21.2798,83300.0
2011-10-14 10:55:00,33.06,33.12,33.02,33.08,43600.0,21.2927,21.3314,21.267,21.3056,43600.0
2011-10-14 11:00:00,33.09,33.12,33.05,33.09,42800.0,21.312,21.3314,21.2863,21.312,42800.0
2011-10-14 11:05:00,33.09,33.1,33.03,33.06,52200.0,21.312,21.3185,21.2734,21.2927,52200.0
2011-10-14 11:10:00,33.06,33.12,33.05,33.12,28400.0,21.2927,21.3314,21.2863,21.3314,28400.0
2011-10-14 11:15:00,33.12,33.12,33.09,33.11,52700.0,21.3314,21.3314,21.312,21.3249,52700.0
2011-10-14 11:20:00,33.11,33.18,33.04,33.09,58300.0,21.3249,21.37,21.2798,21.312,58300.0
2011-10-14 11:25:00,33.09,33.13,33.06,33.11,39000.0,21.312,21.3378,21.2927,21.3249,39000.0
2011-10-14 11:30:00,33.1,33.18,33.08,33.17,47700.0,21.3185,21.37,21.3056,21.3636,47700.0
2011-10-14 11:35:00,33.17,33.23,33.14,33.15,43300.0,21.3636,21.4022,21.3442,21.3507,43300.0
2011-10-14 11:40:00,33.14,33.25,33.13,33.2,40100.0,21.3442,21.4151,21.3378,21.3829,40100.0
2011-10-14 11:45:00,33.2,33.25,33.14,33.14,33100.0,21.3829,21.4151,21.3442,21.3442,33100.0
2011-10-14 11:50:00,33.14,33.18,33.09,33.18,37100.0,21.3442,21.37,21.312,21.37,37100.0
2011-10-14 11:55:00,33.18,33.25,33.13,33.13,31900.0,21.37,21.4151,21.3378,21.3378,31900.0
2011-10-14 12:00:00,33.12,33.18,33.09,33.18,63400.0,21.3314,21.37,21.312,21.37,63400.0
2011-10-14 12:05:00,33.18,33.18,33.12,33.17,33900.0,21.37,21.37,21.3314,21.3636,33900.0
2011-10-14 12:10:00,33.19,33.25,33.18,33.19,20400.0,21.3764,21.4151,21.37,21.3764,20400.0
2011-10-14 12:15:00,33.19,33.19,33.13,33.14,12600.0,21.3764,21.3764,21.3378,21.3442,12600.0
2011-10-14 12:20:00,33.14,33.24,33.14,33.24,10100.0,21.3442,21.4086,21.3442,21.4086,10100.0
2011-10-14 12:25:00,33.23,33.31,33.23,33.3,37200.0,21.4022,21.4537,21.4022,21.4473,37200.0
2011-10-14 12:30:00,33.3,33.36,33.28,33.36,75100.0,21.4473,21.4859,21.4344,21.4859,75100.0
2011-10-14 12:35:00,33.37,33.41,33.34,33.36,40700.0,21.4924,21.5181,21.4731,21.4859,40700.0
2011-10-14 12:40:00,33.37,33.42,33.36,33.39,22600.0,21.4924,21.5246,21.4859,21.5053,22600.0
2011-10-14 12:45:00,33.38,33.45,33.37,33.42,22100.0,21.4988,21.5439,21.4924,21.5246,22100.0
2011-10-14 12:50:00,33.43,33.46,33.34,33.4,18200.0,21.531,21.5503,21.4731,21.5117,18200.0
2011-10-14 12:55:00,33.4,33.42,33.31,33.31,27000.0,21.5117,21.5246,21.4537,21.4537,27000.0
2011-10-14 13:00:00,33.31,33.38,33.31,33.37,227900.0,21.4537,21.4988,21.4537,21.4924,227900.0
2011-10-14 13:05:00,33.37,33.41,33.29,33.34,55900.0,21.4924,21.5181,21.4409,21.4731,55900.0
2011-10-14 13:10:00,33.34,33.37,33.29,33.37,56000.0,21.4731,21.4924,21.4409,21.4924,56000.0
2011-10-14 13:15:00,33.37,33.49,33.37,33.48,32100.0,21.4924,21.5697,21.4924,21.5632,32100.0
2011-10-14 13:20:00,33.49,33.5,33.47,33.47,26700.0,21.5697,21.5761,21.5568,21.5568,26700.0
2011-10-14 13:25:00,33.46,33.47,33.35,33.35,13100.0,21.5503,21.5568,21.4795,21.4795,13100.0
2011-10-14 13:30:00,33.34,33.41,33.3,33.39,52800.0,21.4731,21.5181,21.4473,21.5053,52800.0
2011-10-14 13:35:00,33.38,33.39,33.32,33.32,27500.0,21.4988,21.5053,21.4602,21.4602,27500.0
2011-10-14 13:40:00,33.31,33.4,33.31,33.39,32400.0,21.4537,21.5117,21.4537,21.5053,32400.0
2011-10-14 13:45:00,33.39,33.46,33.39,33.45,39900.0,21.5053,21.5503,21.5053,21.5439,39900.0
2011-10-14 13:50:00,33.45,33.47,33.42,33.44,38700.0,21.5439,21.5568,21.5246,21.5375,38700.0
2011-10-14 13:55:00,33.45,33.46,33.36,33.37,74900.0,21.5439,21.5503,21.4859,21.4924,74900.0
2011-10-14 14:00:00,33.37,33.4,33.37,33.38,37800.0,21.4924,21.5117,21.4924,21.4988,37800.0
2011-10-14 14:05:00,33.38,33.38,33.27,33.32,276400.0,21.4988,21.4988,21.428,21.4602,276400.0
2011-10-14 14:10:00,33.32,33.33,33.28,33.3,61600.0,21.4602,21.4666,21.4344,21.4473,61600.0
2011-10-14 14:15:00,33.29,33.32,33.28,33.29,54500.0,21.4409,21.4602,21.4344,21.4409,54500.0
2011-10-14 14:20:00,33.3,33.3,33.27,33.27,33300.0,21.4473,21.4473,21.428,21.428,33300.0
2011-10-14 14:25:00,33.27,33.27,33.23,33.23,25000.0,21.428,21.428,21.4022,21.4022,25000.0
2011-10-14 14:30:00,33.24,33.24,33.15,33.21,73000.0,21.4086,21.4086,21.3507,21.3893,73000.0
2011-10-14 14:35:00,33.21,33.23,33.11,33.12,110000.0,21.3893,21.4022,21.3249,21.3314,110000.0
2011-10-14 14:40:00,33.12,33.15,33.11,33.12,153300.0,21.3314,21.3507,21.3249,21.3314,153300.0
2011-10-14 14:45:00,33.12,33.21,33.11,33.2,288600.0,21.3314,21.3893,21.3249,21.3829,288600.0
2011-10-14 14:50:00,33.19,33.31,33.19,33.27,47200.0,21.3764,21.4537,21.3764,21.428,47200.0
2011-10-14 14:55:00,33.27,33.32,33.26,33.32,57600.0,21.428,21.4602,21.4215,21.4602,57600.0
2011-10-14 15:00:00,33.32,33.36,33.26,33.27,35700.0,21.4602,21.4859,21.4215,21.428,35700.0
2011-10-14 15:05:00,33.27,33.31,33.26,33.27,41300.0,21.428,21.4537,21.4215,21.428,41300.0
2011-10-14 15:10:00,33.27,33.3,33.22,33.28,41900.0,21.428,21.4473,21.3958,21.4344,41900.0
2011-10-14 15:15:00,33.28,33.31,33.26,33.31,33600.0,21.4344,21.4537,21.4215,21.4537,33600.0
2011-10-14 15:20:00,33.31,33.36,33.31,33.34,56200.0,21.4537,21.4859,21.4537,21.4731,56200.0
2011-10-14 15:25:00,33.34,33.38,33.31,33.35,44400.0,21.4731,21.4988,21.4537,21.4795,44400.0
2011-10-14 15:30:00,33.35,33.46,33.34,33.44,85200.0,21.4795,21.5503,21.4731,21.5375,85200.0
2011-10-14 15:35:00,33.44,33.44,33.32,33.32,51700.0,21.5375,21.5375,21.4602,21.4602,51700.0
2011-10-14 15:40:00,33.32,33.35,33.22,33.24,93200.0,21.4602,21.4795,21.3958,21.4086,93200.0
2011-10-14 15:45:00,33.24,33.28,33.17,33.21,136700.0,21.4086,21.4344,21.3636,21.3893,136700.0
2011-10-14 15:50:00,33.21,33.22,33.16,33.2,133200.0,21.3893,21.3958,21.3571,21.3829,133200.0
2011-10-14 15:55:00,33.21,33.36,33.2,33.35,262300.0,21.3893,21.4859,21.3829,21.4795,262300.0
2011-10-17 09:30:00,33.02,33.26,32.92,32.93,98700.0,21.267,21.4215,21.2025,21.209,98700.0
2011-10-17 09:35:00,32.91,33.05,32.9,32.95,139200.0,21.1961,21.2863,21.1897,21.2219,139200.0
2011-10-17 09:40:00,32.96,33.07,32.87,33.07,97700.0,21.2283,21.2992,21.1703,21.2992,97700.0
2011-10-17 09:45:00,33.05,33.11,33.01,33.04,70800.0,21.2863,21.3249,21.2605,21.2798,70800.0
2011-10-17 09:50:00,33.03,33.04,32.8,32.84,49400.0,21.2734,21.2798,21.1253,21.151,49400.0
2011-10-17 09:55:00,32.83,32.86,32.76,32.82,146900.0,21.1446,21.1639,21.0995,21.1381,146900.0
2011-10-17 10:00:00,32.83,32.9,32.8,32.88,77300.0,21.1446,21.1897,21.1253,21.1768,77300.0
2011-10-17 10:05:00,32.89,32.97,32.87,32.97,53300.0,21.1832,21.2348,21.1703,21.2348,53300.0
2011-10-17 10:10:00,32.98,33.01,32.89,32.9,54300.0,21.2412,21.2605,21.1832,21.1897,54300.0
2011-10-17 10:15:00,32.89,32.92,32.87,32.9,41200.0,21.1832,21.2025,21.1703,21.1897,41200.0
2011-10-17 10:20:00,32.9,32.92,32.81,32.82,30200.0,21.1897,21.2025,21.1317,21.1381,30200.0
2011-10-17 10:25:00,32.82,32.9,32.79,32.88,38500.0,21.1381,21.1897,21.1188,21.1768,38500.0
2011-10-17 10:30:00,32.87,32.96,32.81,32.93,61500.0,21.1703,21.2283,21.1317,21.209,61500.0
2011-10-17 10:35:00,32.93,33.09,32.92,33.07,44000.0,21.209,21.312,21.2025,21.2992,44000.0
2011-10-17 10:40:00,33.06,33.09,32.99,33.01,125000.0,21.2927,21.312,21.2476,21.2605,125000.0
2011-10-17 10:45:00,33.01,33.07,32.95,32.95,105300.0,21.2605,21.2992,21.2219,21.2219,105300.0
2011-10-17 10:50:00,32.95,32.95,32.88,32.91,72600.0,21.2219,21.2219,21.1768,21.1961,72600.0
2011-10-17 10:55:00,32.91,32.99,32.88,32.98,61600.0,21.1961,21.2476,21.1768,21.2412,61600.0
2011-10-17 11:00:00,32.98,33.07,32.98,33.04,53700.0,21.2412,21.2992,21.2412,21.2798,53700.0
2011-10-17 11:05:00,33.04,33.16,33.02,33.16,80700.0,21.2798,21.3571,21.267,21.3571,80700.0
2011-10-17 11:10:00,33.16,33.26,33.16,33.25,43700.0,21.3571,21.4215,21.3571,21.4151,43700.0
2011-10-17 11:15:00,33.26,33.31,33.22,33.29,38000.0,21.4215,21.4537,21.3958,21.4409,38000.0
2011-10-17 11:20:00,33.28,33.46,33.28,33.45,59500.0,21.4344,21.5503,21.4344,21.5439,59500.0
2011-10-17 11:25:00,33.46,33.46,33.3,33.31,64200.0,21.5503,21.5503,21.4473,21.4537,64200.0
2011-10-17 11:30:00,33.32,33.32,33.22,33.22,27700.0,21.4602,21.4602,21.3958,21.3958,27700.0
2011-10-17 11:35:00,33.22,33.23,33.15,33.16,19100.0,21.3958,21.4022,21.3507,21.3571,19100.0
2011-10-17 11:40:00,33.16,33.16,33.06,33.08,14800.0,21.3571,21.3571,21.2927,21.3056,14800.0
2011-10-17 11:45:00,33.08,33.11,33.01,33.03,46600.0,21.3056,21.3249,21.2605,21.2734,46600.0
2011-10-17 11:50:00,33.03,33.08,32.95,32.97,61500.0,21.2734,21.3056,21.2219,21.2348,61500.0
2011-10-17 11:55:00,32.97,33.01,32.89,32.9,109100.0,21.2348,21.2605,21.1832,21.1897,109100.0
2011-10-17 12:00:00,32.9,33.02,32.89,33.01,58600.0,21.1897,21.267,21.1832,21.2605,58600.0
2011-10-17 12:05:00,33.01,33.05,33.0,33.01,26700.0,21.2605,21.2863,21.2541,21.2605,26700.0
2011-10-17 12:10:00,33.01,33.08,32.99,33.07,44500.0,21.2605,21.3056,21.2476,21.2992,44500.0
2011-10-17 12:15:00,33.07,33.23,33.06,33.2,19500.0,21.2992,21.4022,21.2927,21.3829,19500.0
2011-10-17 12:20:00,33.21,33.22,33.14,33.18,12400.0,21.3893,21.3958,21.3442,21.37,12400.0
2011-10-17 12:25:00,33.18,33.24,33.18,33.2,15300.0,21.37,21.4086,21.37,21.3829,15300.0
2011-10-17 12:30:00,33.2,33.22,33.08,33.21,82000.0,21.3829,21.3958,21.3056,21.3893,82000.0
2011-10-17 12:35:00,33.2,33.22,33.16,33.18,26900.0,21.3829,21.3958,21.3571,21.37,26900.0
2011-10-17 12:40:00,33.18,33.22,33.12,33.22,62700.0,21.37,21.3958,21.3314,21.3958,62700.0
2011-10-17 12:45:00,33.22,33.22,33.09,33.1,34800.0,21.3958,21.3958,21.312,21.3185,34800.0
2011-10-17 12:50:00,33.1,33.1,33.01,33.04,61300.0,21.3185,21.3185,21.2605,21.2798,61300.0
2011-10-17 12:55:00,33.04,33.18,33.04,33.06,59500.0,21.2798,21.37,21.2798,21.2927,59500.0
2011-10-17 13:00:00,33.07,33.1,33.04,33.06,39000.0,21.2992,21.3185,21.2798,21.2927,39000.0
2011-10-17 13:05:00,33.07,33.13,33.05,33.1,23200.0,21.2992,21.3378,21.2863,21.3185,23200.0
2011-10-17 13:10:00,33.1,33.17,33.1,33.16,29100.0,21.3185,21.3636,21.3185,21.3571,29100.0
2011-10-17 13:15:00,33.16,33.21,33.1,33.18,35900.0,21.3571,21.3893,21.3185,21.37,35900.0
2011-10-17 13:20:00,33.17,33.28,33.17,33.25,23600.0,21.3636,21.4344,21.3636,21.4151,23600.0
2011-10-17 13:25:00,33.26,33.27,33.21,33.23,16800.0,21.4215,21.428,21.3893,21.4022,16800.0
2011-10-17 13:30:00,33.22,33.23,33.09,33.12,18500.0,21.3958,21.4022,21.312,21.3314,18500.0
2011-10-17 13:35:00,33.11,33.11,33.04,33.1,54000.0,21.3249,21.3249,21.2798,21.3185,54000.0
2011-10-17 13:40:00,33.09,33.2,33.09,33.18,44300.0,21.312,21.3829,21.312,21.37,44300.0
2011-10-17 13:45:00,33.17,33.2,33.09,33.09,26200.0,21.3636,21.3829,21.312,21.312,26200.0
2011-10-17 13:50:00,33.09,33.16,33.07,33.07,19500.0,21.312,21.3571,21.2992,21.2992,19500.0
2011-10-17 13:55:00,33.07,33.14,33.06,33.11,11600.0,21.2992,21.3442,21.2927,21.3249,11600.0
2011-10-17 14:00:00,33.1,33.13,33.06,33.09,18100.0,21.3185,21.3378,21.2927,21.312,18100.0
2011-10-17 14:05:00,33.09,33.09,33.04,33.06,75200.0,21.312,21.312,21.2798,21.2927,75200.0
2011-10-17 14:10:00,33.06,33.08,33.05,33.07,21000.0,21.2927,21.3056,21.2863,21.2992,21000.0
2011-10-17 14:15:00,33.07,33.08,33.02,33.07,43400.0,21.2992,21.3056,21.267,21.2992,43400.0
2011-10-17 14:20:00,33.07,33.09,33.04,33.04,35600.0,21.2992,21.312,21.2798,21.2798,35600.0
2011-10-17 14:25:00,33.05,33.1,33.03,33.09,32800.0,21.2863,21.3185,21.2734,21.312,32800.0
2011-10-17 14:30:00,33.09,33.12,33.08,33.1,94400.0,21.312,21.3314,21.3056,21.3185,94400.0
2011-10-17 14:35:00,33.1,33.11,33.04,33.05,55500.0,21.3185,21.3249,21.2798,21.2863,55500.0
2011-10-17 14:40:00,33.05,33.06,33.01,33.04,85000.0,21.2863,21.2927,21.2605,21.2798,85000.0
2011-10-17 14:45:00,33.05,33.05,32.98,33.05,58700.0,21.2863,21.2863,21.2412,21.2863,58700.0
2011-10-17 14:50:00,33.05,33.06,33.01,33.03,44100.0,21.2863,21.2927,21.2605,21.2734,44100.0
2011-10-17 14:55:00,33.03,33.06,32.94,33.05,131000.0,21.2734,21.2927,21.2154,21.2863,131000.0
2011-10-17 15:00:00,33.04,33.15,33.02,33.15,52800.0,21.2798,21.3507,21.267,21.3507,52800.0
2011-10-17 15:05:00,33.14,33.15,33.05,33.05,19100.0,21.3442,21.3507,21.2863,21.2863,19100.0
2011-10-17 15:10:00,33.06,33.19,33.06,33.11,21300.0,21.2927,21.3764,21.2927,21.3249,21300.0
2011-10-17 15:15:00,33.11,33.18,33.11,33.12,18800.0,21.3249,21.37,21.3249,21.3314,18800.0
2011-10-17 15:20:00,33.11,33.13,33.09,33.11,42900.0,21.3249,21.3378,21.312,21.3249,42900.0
2011-10-17 15:25:00,33.11,33.14,33.09,33.14,47200.0,21.3249,21.3442,21.312,21.3442,47200.0
2011-10-17 15:30:00,33.13,33.18,33.03,33.06,72400.0,21.3378,21.37,21.2734,21.2927,72400.0
2011-10-17 15:35:00,33.06,33.1,32.98,33.01,135800.0,21.2927,21.3185,21.2412,21.2605,135800.0
2011-10-17 15:40:00,33.01,33.25,33.0,33.23,108800.0,21.2605,21.4151,21.2541,21.4022,108800.0
2011-10-17 15:45:00,33.24,33.24,33.01,33.11,179500.0,21.4086,21.4086,21.2605,21.3249,179500.0
2011-10-17 15:50:00,33.11,33.13,32.98,33.06,216000.0,21.3249,21.3378,21.2412,21.2927,216000.0
2011-10-17 15:55:00,33.05,33.08,33.0,33.06,384900.0,21.2863,21.3056,21.2541,21.2927,384900.0
2011-10-18 09:30:00,33.03,33.03,32.81,32.83,51300.0,21.2734,21.2734,21.1317,21.1446,51300.0
2011-10-18 09:35:00,32.83,33.03,32.82,32.94,94500.0,21.1446,21.2734,21.1381,21.2154,94500.0
2011-10-18 09:40:00,32.95,32.97,32.63,32.69,64900.0,21.2219,21.2348,21.0158,21.0544,64900.0
2011-10-18 09:45:00,32.69,32.72,32.41,32.41,81500.0,21.0544,21.0737,20.8741,20.8741,81500.0
2011-10-18 09:50:00,32.41,32.43,32.22,32.3,190600.0,20.8741,20.887,20.7517,20.8032,190600.0
2011-10-18 09:55:00,32.3,32.3,32.14,32.3,99400.0,20.8032,20.8032,20.7002,20.8032,99400.0
2011-10-18 10:00:00,32.3,32.3,32.2,32.22,55000.0,20.8032,20.8032,20.7388,20.7517,55000.0
2011-10-18 10:05:00,32.22,32.49,32.22,32.47,136500.0,20.7517,20.9256,20.7517,20.9127,136500.0
2011-10-18 10:10:00,32.46,32.6,32.43,32.47,76400.0,20.9063,20.9964,20.887,20.9127,76400.0
2011-10-18 10:15:00,32.47,32.47,32.35,32.35,73300.0,20.9127,20.9127,20.8354,20.8354,73300.0
2011-10-18 10:20:00,32.35,32.53,32.35,32.46,148100.0,20.8354,20.9514,20.8354,20.9063,148100.0
2011-10-18 10:25:00,32.47,32.74,32.45,32.71,74300.0,20.9127,21.0866,20.8998,21.0673,74300.0
2011-10-18 10:30:00,32.72,32.72,32.59,32.67,164500.0,21.0737,21.0737,20.99,21.0415,164500.0
2011-10-18 10:35:00,32.68,32.77,32.62,32.66,133700.0,21.048,21.1059,21.0093,21.0351,133700.0
2011-10-18 10:40:00,32.67,32.96,32.63,32.91,41000.0,21.0415,21.2283,21.0158,21.1961,41000.0
2011-10-18 10:45:00,32.91,32.91,32.82,32.82,108900.0,21.1961,21.1961,21.1381,21.1381,108900.0
2011-10-18 10:50:00,32.83,32.91,32.8,32.87,72600.0,21.1446,21.1961,21.1253,21.1703,72600.0
2011-10-18 10:55:00,32.86,32.94,32.86,32.91,71000.0,21.1639,21.2154,21.1639,21.1961,71000.0
2011-10-18 11:00:00,32.91,32.92,32.76,32.86,41300.0,21.1961,21.2025,21.0995,21.1639,41300.0
2011-10-18 11:05:00,32.87,32.95,32.85,32.9,44900.0,21.1703,21.2219,21.1575,21.1897,44900.0
2011-10-18 11:10:00,32.91,33.0,32.86,32.93,45600.0,21.1961,21.2541,21.1639,21.209,45600.0
2011-10-18 11:15:00,32.92,32.92,32.83,32.85,29900.0,21.2025,21.2025,21.1446,21.1575,29900.0
2011-10-18 11:20:00,32.85,32.89,32.77,32.81,31800.0,21.1575,21.1832,21.1059,21.1317,31800.0
2011-10-18 11:25:00,32.82,32.85,32.74,32.77,26600.0,21.1381,21.1575,21.0866,21.1059,26600.0
2011-10-18 11:30:00,32.77,32.88,32.77,32.88,34300.0,21.1059,21.1768,21.1059,21.1768,34300.0
2011-10-18 11:35:00,32.89,33.08,32.89,33.05,69500.0,21.1832,21.3056,21.1832,21.2863,69500.0
2011-10-18 11:40:00,33.06,33.17,33.0,33.15,55600.0,21.2927,21.3636,21.2541,21.3507,55600.0
2011-10-18 11:45:00,33.14,33.14,32.99,33.02,50500.0,21.3442,21.3442,21.2476,21.267,50500.0
2011-10-18 11:50:00,33.03,33.07,32.69,32.96,74900.0,21.2734,21.2992,21.0544,21.2283,74900.0
2011-10-18 11:55:00,32.96,33.03,32.95,32.97,41900.0,21.2283,21.2734,21.2219,21.2348,41900.0
2011-10-18 12:00:00,32.98,33.04,32.95,33.0,39600.0,21.2412,21.2798,21.2219,21.2541,39600.0
2011-10-18 12:05:00,32.99,33.0,32.95,32.97,36600.0,21.2476,21.2541,21.2219,21.2348,36600.0
2011-10-18 12:10:00,32.98,33.0,32.93,32.94,21900.0,21.2412,21.2541,21.209,21.2154,21900.0
2011-10-18 12:15:00,32.94,32.94,32.83,32.87,32700.0,21.2154,21.2154,21.1446,21.1703,32700.0
2011-10-18 12:20:00,32.87,32.92,32.86,32.86,39900.0,21.1703,21.2025,21.1639,21.1639,39900.0
2011-10-18 12:25:00,32.86,32.88,32.82,32.85,20900.0,21.1639,21.1768,21.1381,21.1575,20900.0
2011-10-18 12:30:00,32.86,32.87,32.79,32.81,23400.0,21.1639,21.1703,21.1188,21.1317,23400.0
2011-10-18 12:35:00,32.82,32.92,32.81,32.91,19000.0,21.1381,21.2025,21.1317,21.1961,19000.0
2011-10-18 12:40:00,32.91,33.02,32.91,33.02,26400.0,21.1961,21.267,21.1961,21.267,26400.0
2011-10-18 12:45:00,33.02,33.12,33.02,33.08,18800.0,21.267,21.3314,21.267,21.3056,18800.0
2011-10-18 12:50:00,33.07,33.07,32.99,33.0,16200.0,21.2992,21.2992,21.2476,21.2541,16200.0
2011-10-18 12:55:00,33.0,33.01,32.99,33.0,16500.0,21.2541,21.2605,21.2476,21.2541,16500.0
2011-10-18 13:00:00,33.0,33.07,32.99,32.99,47400.0,21.2541,21.2992,21.2476,21.2476,47400.0
2011-10-18 13:05:00,33.0,33.02,32.97,32.99,26900.0,21.2541,21.267,21.2348,21.2476,26900.0
2011-10-18 13:10:00,32.99,33.06,32.99,33.01,58800.0,21.2476,21.2927,21.2476,21.2605,58800.0
2011-10-18 13:15:00,33.0,33.06,32.99,33.04,41800.0,21.2541,21.2927,21.2476,21.2798,41800.0
2011-10-18 13:20:00,33.04,33.04,32.99,32.99,22800.0,21.2798,21.2798,21.2476,21.2476,22800.0
2011-10-18 13:25:00,32.99,33.11,32.98,33.11,32700.0,21.2476,21.3249,21.2412,21.3249,32700.0
2011-10-18 13:30:00,33.11,33.11,33.03,33.04,27000.0,21.3249,21.3249,21.2734,21.2798,27000.0
2011-10-18 13:35:00,33.03,33.09,33.02,33.08,25700.0,21.2734,21.312,21.267,21.3056,25700.0
2011-10-18 13:40:00,33.07,33.08,32.98,33.0,19200.0,21.2992,21.3056,21.2412,21.2541,19200.0
2011-10-18 13:45:00,32.99,33.08,32.97,33.08,118800.0,21.2476,21.3056,21.2348,21.3056,118800.0
2011-10-18 13:50:00,33.09,33.15,33.08,33.09,46500.0,21.312,21.3507,21.3056,21.312,46500.0
2011-10-18 13:55:00,33.09,33.09,32.95,32.99,27200.0,21.312,21.312,21.2219,21.2476,27200.0
2011-10-18 14:00:00,32.99,33.06,32.99,33.06,37700.0,21.2476,21.2927,21.2476,21.2927,37700.0
2011-10-18 14:05:00,33.06,33.11,33.05,33.06,26400.0,21.2927,21.3249,21.2863,21.2927,26400.0
2011-10-18 14:10:00,33.06,33.15,33.05,33.15,44200.0,21.2927,21.3507,21.2863,21.3507,44200.0
2011-10-18 14:15:00,33.15,33.15,33.03,33.04,27600.0,21.3507,21.3507,21.2734,21.2798,27600.0
2011-10-18 14:20:00,33.04,33.08,33.02,33.04,42500.0,21.2798,21.3056,21.267,21.2798,42500.0
2011-10-18 14:25:00,33.05,33.08,33.05,33.06,20800.0,21.2863,21.3056,21.2863,21.2927,20800.0
2011-10-18 14:30:00,33.05,33.13,33.05,33.13,26900.0,21.2863,21.3378,21.2863,21.3378,26900.0
2011-10-18 14:35:00,33.12,33.12,33.03,33.03,35300.0,21.3314,21.3314,21.2734,21.2734,35300.0
2011-10-18 14:40:00,33.03,33.04,32.91,32.98,51700.0,21.2734,21.2798,21.1961,21.2412,51700.0
2011-10-18 14:45:00,32.98,33.06,32.98,33.02,53000.0,21.2412,21.2927,21.2412,21.267,53000.0
2011-10-18 14:50:00,33.03,33.05,32.95,32.95,34200.0,21.2734,21.2863,21.2219,21.2219,34200.0
2011-10-18 14:55:00,32.95,33.0,32.93,32.99,42900.0,21.2219,21.2541,21.209,21.2476,42900.0
2011-10-18 15:00:00,32.99,33.3,32.98,33.27,55100.0,21.2476,21.4473,21.2412,21.428,55100.0
2011-10-18 15:05:00,33.28,33.46,33.28,33.38,88700.0,21.4344,21.5503,21.4344,21.4988,88700.0
2011-10-18 15:10:00,33.4,33.72,33.39,33.56,165500.0,21.5117,21.7178,21.5053,21.6147,165500.0
2011-10-18 15:15:00,33.56,33.59,33.34,33.37,185900.0,21.6147,21.6341,21.4731,21.4924,185900.0
2011-10-18 15:20:00,33.36,33.48,33.27,33.32,99400.0,21.4859,21.5632,21.428,21.4602,99400.0
2011-10-18 15:25:00,33.31,33.4,33.21,33.24,116100.0,21.4537,21.5117,21.3893,21.4086,116100.0
2011-10-18 15:30:00,33.24,33.3,33.1,33.14,123700.0,21.4086,21.4473,21.3185,21.3442,123700.0
2011-10-18 15:35:00,33.14,33.34,33.14,33.19,137000.0,21.3442,21.4731,21.3442,21.3764,137000.0
2011-10-18 15:40:00,33.19,33.35,33.16,33.34,172100.0,21.3764,21.4795,21.3571,21.4731,172100.0
2011-10-18 15:45:00,33.34,33.39,33.2,33.37,247500.0,21.4731,21.5053,21.3829,21.4924,247500.0
2011-10-18 15:50:00,33.37,33.56,33.37,33.52,199600.0,21.4924,21.6147,21.4924,21.589,199600.0
2011-10-18 15:55:00,33.52,33.55,33.29,33.47,665900.0,21.589,21.6083,21.4409,21.5568,665900.0
2011-10-19 09:30:00,33.31,33.55,33.25,33.42,50500.0,21.4537,21.6083,21.4151,21.5246,50500.0
2011-10-19 09:35:00,33.39,33.49,33.3,33.37,51400.0,21.5053,21.5697,21.4473,21.4924,51400.0
2011-10-19 09:40:00,33.35,33.35,33.02,33.05,31200.0,21.4795,21.4795,21.267,21.2863,31200.0
2011-10-19 09:45:00,33.04,33.06,32.84,32.85,49300.0,21.2798,21.2927,21.151,21.1575,49300.0
2011-10-19 09:50:00,32.85,33.09,32.85,33.0,33200.0,21.1575,21.312,21.1575,21.2541,33200.0
2011-10-19 09:55:00,33.0,33.18,32.95,33.18,55600.0,21.2541,21.37,21.2219,21.37,55600.0
2011-10-19 10:00:00,33.17,33.24,32.98,33.09,48000.0,21.3636,21.4086,21.2412,21.312,48000.0
2011-10-19 10:05:00,33.08,33.27,33.07,33.25,38700.0,21.3056,21.428,21.2992,21.4151,38700.0
2011-10-19 10:10:00,33.25,33.52,33.25,33.52,66700.0,21.4151,21.589,21.4151,21.589,66700.0
2011-10-19 10:15:00,33.51,33.61,33.39,33.57,41000.0,21.5825,21.647,21.5053,21.6212,41000.0
2011-10-19 10:20:00,33.58,33.68,33.51,33.67,36400.0,21.6276,21.692,21.5825,21.6856,36400.0
2011-10-19 10:25:00,33.67,33.81,33.66,33.75,30300.0,21.6856,21.7758,21.6792,21.7371,30300.0
2011-10-19 10:30:00,33.75,33.82,33.69,33.69,20200.0,21.7371,21.7822,21.6985,21.6985,20200.0
2011-10-19 10:35:00,33.69,33.69,33.59,33.62,20900.0,21.6985,21.6985,21.6341,21.6534,20900.0
2011-10-19 10:40:00,33.62,33.69,33.55,33.55,42200.0,21.6534,21.6985,21.6083,21.6083,42200.0
2011-10-19 10:45:00,33.53,33.69,33.52,33.56,48300.0,21.5954,21.6985,21.589,21.6147,48300.0
2011-10-19 10:50:00,33.57,33.68,33.54,33.68,19700.0,21.6212,21.692,21.6019,21.692,19700.0
2011-10-19 10:55:00,33.67,33.67,33.51,33.51,20100.0,21.6856,21.6856,21.5825,21.5825,20100.0
2011-10-19 11:00:00,33.5,33.59,33.41,33.41,22300.0,21.5761,21.6341,21.5181,21.5181,22300.0
2011-10-19 11:05:00,33.41,33.47,33.36,33.39,45000.0,21.5181,21.5568,21.4859,21.5053,45000.0
2011-10-19 11:10:00,33.38,33.42,33.31,33.36,48100.0,21.4988,21.5246,21.4537,21.4859,48100.0
2011-10-19 11:15:00,33.36,33.46,33.33,33.35,69100.0,21.4859,21.5503,21.4666,21.4795,69100.0
2011-10-19 11:20:00,33.35,33.46,33.3,33.45,58900.0,21.4795,21.5503,21.4473,21.5439,58900.0
2011-10-19 11:25:00,33.44,33.58,33.43,33.54,18700.0,21.5375,21.6276,21.531,21.6019,18700.0
2011-10-19 11:30:00,33.54,33.69,33.53,33.61,28700.0,21.6019,21.6985,21.5954,21.647,28700.0
2011-10-19 11:35:00,33.59,33.65,33.57,33.59,13200.0,21.6341,21.6727,21.6212,21.6341,13200.0
2011-10-19 11:40:00,33.58,33.62,33.53,33.62,16200.0,21.6276,21.6534,21.5954,21.6534,16200.0
2011-10-19 11:45:00,33.62,33.62,33.48,33.49,28700.0,21.6534,21.6534,21.5632,21.5697,28700.0
2011-10-19 11:50:00,33.48,33.48,33.4,33.41,40800.0,21.5632,21.5632,21.5117,21.5181,40800.0
2011-10-19 11:55:00,33.4,33.41,33.29,33.29,22700.0,21.5117,21.5181,21.4409,21.4409,22700.0
2011-10-19 12:00:00,33.29,33.32,33.26,33.31,29000.0,21.4409,21.4602,21.4215,21.4537,29000.0
2011-10-19 12:05:00,33.31,33.37,33.29,33.29,8800.0,21.4537,21.4924,21.4409,21.4409,8800.0
2011-10-19 12:10:00,33.28,33.4,33.27,33.39,19000.0,21.4344,21.5117,21.428,21.5053,19000.0
2011-10-19 12:15:00,33.41,33.51,33.39,33.45,21700.0,21.5181,21.5825,21.5053,21.5439,21700.0
2011-10-19 12:20:00,33.46,33.5,33.41,33.5,9700.0,21.5503,21.5761,21.5181,21.5761,9700.0
2011-10-19 12:25:00,33.51,33.58,33.47,33.55,28300.0,21.5825,21.6276,21.5568,21.6083,28300.0
2011-10-19 12:30:00,33.55,33.55,33.39,33.4,14900.0,21.6083,21.6083,21.5053,21.5117,14900.0
2011-10-19 12:35:00,33.4,33.53,33.4,33.48,23100.0,21.5117,21.5954,21.5117,21.5632,23100.0
2011-10-19 12:40:00,33.48,33.51,33.43,33.5,15900.0,21.5632,21.5825,21.531,21.5761,15900.0
2011-10-19 12:45:00,33.51,33.52,33.43,33.48,18200.0,21.5825,21.589,21.531,21.5632,18200.0
2011-10-19 12:50:00,33.48,33.56,33.47,33.51,42400.0,21.5632,21.6147,21.5568,21.5825,42400.0
2011-10-19 12:55:00,33.52,33.59,33.52,33.55,20000.0,21.589,21.6341,21.589,21.6083,20000.0
2011-10-19 13:00:00,33.54,33.6,33.51,33.58,31600.0,21.6019,21.6405,21.5825,21.6276,31600.0
2011-10-19 13:05:00,33.59,33.59,33.53,33.58,22100.0,21.6341,21.6341,21.5954,21.6276,22100.0
2011-10-19 13:10:00,33.58,33.63,33.58,33.62,23300.0,21.6276,21.6598,21.6276,21.6534,23300.0
2011-10-19 13:15:00,33.61,33.66,33.57,33.58,36800.0,21.647,21.6792,21.6212,21.6276,36800.0
2011-10-19 13:20:00,33.57,33.6,33.55,33.59,10600.0,21.6212,21.6405,21.6083,21.6341,10600.0
2011-10-19 13:25:00,33.58,33.62,33.51,33.55,40800.0,21.6276,21.6534,21.5825,21.6083,40800.0
2011-10-19 13:30:00,33.55,33.57,33.53,33.56,34700.0,21.6083,21.6212,21.5954,21.6147,34700.0
2011-10-19 13:35:00,33.56,33.57,33.51,33.51,21700.0,21.6147,21.6212,21.5825,21.5825,21700.0
2011-10-19 13:40:00,33.5,33.56,33.43,33.44,52300.0,21.5761,21.6147,21.531,21.5375,52300.0
2011-10-19 13:45:00,33.43,33.48,33.39,33.47,21100.0,21.531,21.5632,21.5053,21.5568,21100.0
2011-10-19 13:50:00,33.46,33.5,33.4,33.5,15900.0,21.5503,21.5761,21.5117,21.5761,15900.0
2011-10-19 13:55:00,33.51,33.56,33.5,33.55,50000.0,21.5825,21.6147,21.5761,21.6083,50000.0
2011-10-19 14:00:00,33.54,33.56,33.51,33.52,82600.0,21.6019,21.6147,21.5825,21.589,82600.0
2011-10-19 14:05:00,33.53,33.54,33.29,33.29,78600.0,21.5954,21.6019,21.4409,21.4409,78600.0
2011-10-19 14:10:00,33.29,33.36,33.23,33.23,36200.0,21.4409,21.4859,21.4022,21.4022,36200.0
2011-10-19 14:15:00,33.23,33.34,33.21,33.29,41500.0,21.4022,21.4731,21.3893,21.4409,41500.0
2011-10-19 14:20:00,33.29,33.33,33.17,33.2,40100.0,21.4409,21.4666,21.3636,21.3829,40100.0
2011-10-19 14:25:00,33.2,33.2,33.08,33.08,36700.0,21.3829,21.3829,21.3056,21.3056,36700.0
2011-10-19 14:30:00,33.07,33.12,32.98,33.06,47800.0,21.2992,21.3314,21.2412,21.2927,47800.0
2011-10-19 14:35:00,33.06,33.13,33.05,33.07,20400.0,21.2927,21.3378,21.2863,21.2992,20400.0
2011-10-19 14:40:00,33.06,33.1,32.98,33.07,31700.0,21.2927,21.3185,21.2412,21.2992,31700.0
2011-10-19 14:45:00,33.07,33.29,33.06,33.26,86600.0,21.2992,21.4409,21.2927,21.4215,86600.0
2011-10-19 14:50:00,33.25,33.27,33.16,33.19,88900.0,21.4151,21.428,21.3571,21.3764,88900.0
2011-10-19 14:55:00,33.17,33.25,33.1,33.15,68100.0,21.3636,21.4151,21.3185,21.3507,68100.0
2011-10-19 15:00:00,33.14,33.18,32.99,32.99,48800.0,21.3442,21.37,21.2476,21.2476,48800.0
2011-10-19 15:05:00,32.99,33.09,32.93,33.02,56000.0,21.2476,21.312,21.209,21.267,56000.0
2011-10-19 15:10:00,33.02,33.05,32.94,33.02,66500.0,21.267,21.2863,21.2154,21.267,66500.0
2011-10-19 15:15:00,33.02,33.11,33.0,33.08,38600.0,21.267,21.3249,21.2541,21.3056,38600.0
2011-10-19 15:20:00,33.07,33.11,32.99,33.1,32600.0,21.2992,21.3249,21.2476,21.3185,32600.0
2011-10-19 15:25:00,33.09,33.11,32.97,32.98,41300.0,21.312,21.3249,21.2348,21.2412,41300.0
2011-10-19 15:30:00,32.98,33.14,32.95,33.13,51500.0,21.2412,21.3442,21.2219,21.3378,51500.0
2011-10-19 15:35:00,33.13,33.15,32.97,32.98,59600.0,21.3378,21.3507,21.2348,21.2412,59600.0
2011-10-19 15:40:00,32.97,33.09,32.85,32.99,121300.0,21.2348,21.312,21.1575,21.2476,121300.0
2011-10-19 15:45:00,32.98,33.13,32.9,33.1,111600.0,21.2412,21.3378,21.1897,21.3185,111600.0
2011-10-19 15:50:00,33.09,33.09,32.98,33.02,98700.0,21.312,21.312,21.2412,21.267,98700.0
2011-10-19 15:55:00,33.02,33.02,32.95,33.01,170100.0,21.267,21.267,21.2219,21.2605,170100.0
2011-10-20 09:30:00,33.13,33.33,32.81,32.81,79800.0,21.3378,21.4666,21.1317,21.1317,79800.0
2011-10-20 09:35:00,32.8,32.8,32.48,32.63,84400.0,21.1253,21.1253,20.9192,21.0158,84400.0
2011-10-20 09:40:00,32.62,32.64,32.49,32.58,58600.0,21.0093,21.0222,20.9256,20.9836,58600.0
2011-10-20 09:45:00,32.59,32.98,32.59,32.89,137700.0,20.99,21.2412,20.99,21.1832,137700.0
2011-10-20 09:50:00,32.89,32.94,32.66,32.69,72700.0,21.1832,21.2154,21.0351,21.0544,72700.0
2011-10-20 09:55:00,32.69,32.75,32.66,32.67,38400.0,21.0544,21.0931,21.0351,21.0415,38400.0
2011-10-20 10:00:00,32.66,33.07,32.66,33.06,143800.0,21.0351,21.2992,21.0351,21.2927,143800.0
2011-10-20 10:05:00,33.05,33.05,32.95,33.03,38700.0,21.2863,21.2863,21.2219,21.2734,38700.0
2011-10-20 10:10:00,33.04,33.36,33.04,33.35,72400.0,21.2798,21.4859,21.2798,21.4795,72400.0
2011-10-20 10:15:00,33.36,33.41,33.25,33.28,48300.0,21.4859,21.5181,21.4151,21.4344,48300.0
2011-10-20 10:20:00,33.28,33.34,33.24,33.25,151400.0,21.4344,21.4731,21.4086,21.4151,151400.0
2011-10-20 10:25:00,33.24,33.37,33.24,33.33,114800.0,21.4086,21.4924,21.4086,21.4666,114800.0
2011-10-20 10:30:00,33.34,33.35,33.1,33.15,62600.0,21.4731,21.4795,21.3185,21.3507,62600.0
2011-10-20 10:35:00,33.14,33.23,33.1,33.15,70500.0,21.3442,21.4022,21.3185,21.3507,70500.0
2011-10-20 10:40:00,33.17,33.19,33.1,33.16,60200.0,21.3636,21.3764,21.3185,21.3571,60200.0
2011-10-20 10:45:00,33.18,33.22,33.14,33.2,54300.0,21.37,21.3958,21.3442,21.3829,54300.0
2011-10-20 10:50:00,33.18,33.28,33.16,33.28,79300.0,21.37,21.4344,21.3571,21.4344,79300.0
2011-10-20 10:55:00,33.28,33.28,33.1,33.1,89400.0,21.4344,21.4344,21.3185,21.3185,89400.0
2011-10-20 11:00:00,33.1,33.1,32.85,32.85,84500.0,21.3185,21.3185,21.1575,21.1575,84500.0
2011-10-20 11:05:00,32.85,32.99,32.82,32.97,37800.0,21.1575,21.2476,21.1381,21.2348,37800.0
2011-10-20 11:10:00,32.96,32.96,32.89,32.94,24000.0,21.2283,21.2283,21.1832,21.2154,24000.0
2011-10-20 11:15:00,32.93,32.93,32.73,32.77,34500.0,21.209,21.209,21.0802,21.1059,34500.0
2011-10-20 11:20:00,32.77,32.93,32.75,32.91,59300.0,21.1059,21.209,21.0931,21.1961,59300.0
2011-10-20 11:25:00,32.92,33.07,32.91,33.02,22600.0,21.2025,21.2992,21.1961,21.267,22600.0
2011-10-20 11:30:00,33.01,33.06,32.98,33.03,46100.0,21.2605,21.2927,21.2412,21.2734,46100.0
2011-10-20 11:35:00,33.04,33.21,33.04,33.19,54700.0,21.2798,21.3893,21.2798,21.3764,54700.0
2011-10-20 11:40:00,33.19,33.26,33.03,33.09,62300.0,21.3764,21.4215,21.2734,21.312,62300.0
2011-10-20 11:45:00,33.09,33.2,33.02,33.1,31300.0,21.312,21.3829,21.267,21.3185,31300.0
2011-10-20 11:50:00,33.08,33.08,32.99,33.05,32800.0,21.3056,21.3056,21.2476,21.2863,32800.0
2011-10-20 11:55:00,33.07,33.07,32.95,33.0,102600.0,21.2992,21.2992,21.2219,21.2541,102600.0
2011-10-20 12:00:00,32.99,33.0,32.92,32.98,40600.0,21.2476,21.2541,21.2025,21.2412,40600.0
2011-10-20 12:05:00,32.97,33.0,32.87,32.89,40500.0,21.2348,21.2541,21.1703,21.1832,40500.0
2011-10-20 12:10:00,32.89,32.9,32.83,32.87,14800.0,21.1832,21.1897,21.1446,21.1703,14800.0
2011-10-20 12:15:00,32.89,32.94,32.75,32.75,48900.0,21.1832,21.2154,21.0931,21.0931,48900.0
2011-10-20 12:20:00,32.76,32.85,32.75,32.82,51400.0,21.0995,21.1575,21.0931,21.1381,51400.0
2011-10-20 12:25:00,32.81,32.85,32.77,32.84,81100.0,21.1317,21.1575,21.1059,21.151,81100.0
2011-10-20 12:30:00,32.83,32.91,32.82,32.89,37300.0,21.1446,21.1961,21.1381,21.1832,37300.0
2011-10-20 12:35:00,32.88,32.91,32.82,32.88,19700.0,21.1768,21.1961,21.1381,21.1768,19700.0
2011-10-20 12:40:00,32.89,32.9,32.84,32.86,14800.0,21.1832,21.1897,21.151,21.1639,14800.0
2011-10-20 12:45:00,32.85,32.9,32.8,32.82,9600.0,21.1575,21.1897,21.1253,21.1381,9600.0
2011-10-20 12:50:00,32.82,32.85,32.77,32.82,17300.0,21.1381,21.1575,21.1059,21.1381,17300.0
2011-10-20 12:55:00,32.82,33.01,32.81,33.0,49400.0,21.1381,21.2605,21.1317,21.2541,49400.0
2011-10-20 13:00:00,33.0,33.05,32.98,33.02,74900.0,21.2541,21.2863,21.2412,21.267,74900.0
2011-10-20 13:05:00,33.02,33.16,33.02,33.15,46800.0,21.267,21.3571,21.267,21.3507,46800.0
2011-10-20 13:10:00,33.16,33.38,33.13,33.36,81400.0,21.3571,21.4988,21.3378,21.4859,81400.0
2011-10-20 13:15:00,33.36,33.57,33.36,33.54,84800.0,21.4859,21.6212,21.4859,21.6019,84800.0
2011-10-20 13:20:00,33.54,33.64,33.5,33.54,37100.0,21.6019,21.6663,21.5761,21.6019,37100.0
2011-10-20 13:25:00,33.54,33.68,33.5,33.51,47300.0,21.6019,21.692,21.5761,21.5825,47300.0
2011-10-20 13:30:00,33.52,33.6,33.43,33.45,29300.0,21.589,21.6405,21.531,21.5439,29300.0
2011-10-20 13:35:00,33.46,33.55,33.46,33.47,32000.0,21.5503,21.6083,21.5503,21.5568,32000.0
2011-10-20 13:40:00,33.47,33.51,33.35,33.39,86200.0,21.5568,21.5825,21.4795,21.5053,86200.0
2011-10-20 13:45:00,33.38,33.59,33.38,33.56,122700.0,21.4988,21.6341,21.4988,21.6147,122700.0
2011-10-20 13:50:00,33.55,33.65,33.52,33.65,43800.0,21.6083,21.6727,21.589,21.6727,43800.0
2011-10-20 13:55:00,33.65,33.72,33.59,33.59,105300.0,21.6727,21.7178,21.6341,21.6341,105300.0
2011-10-20 14:00:00,33.6,33.69,33.46,33.52,53800.0,21.6405,21.6985,21.5503,21.589,53800.0
2011-10-20 14:05:00,33.54,33.56,33.41,33.42,19200.0,21.6019,21.6147,21.5181,21.5246,19200.0
2011-10-20 14:10:00,33.42,33.43,33.33,33.36,21600.0,21.5246,21.531,21.4666,21.4859,21600.0
2011-10-20 14:15:00,33.36,33.4,33.28,33.33,63300.0,21.4859,21.5117,21.4344,21.4666,63300.0
2011-10-20 14:20:00,33.32,33.42,33.3,33.4,35500.0,21.4602,21.5246,21.4473,21.5117,35500.0
2011-10-20 14:25:00,33.42,33.48,33.39,33.45,15400.0,21.5246,21.5632,21.5053,21.5439,15400.0
2011-10-20 14:30:00,33.45,33.55,33.44,33.47,29500.0,21.5439,21.6083,21.5375,21.5568,29500.0
2011-10-20 14:35:00,33.48,33.71,33.48,33.7,38000.0,21.5632,21.7114,21.5632,21.7049,38000.0
2011-10-20 14:40:00,33.7,33.8,33.61,33.61,72100.0,21.7049,21.7693,21.647,21.647,72100.0
2011-10-20 14:45:00,33.62,33.72,33.6,33.68,32900.0,21.6534,21.7178,21.6405,21.692,32900.0
2011-10-20 14:50:00,33.68,33.84,33.68,33.8,22800.0,21.692,21.7951,21.692,21.7693,22800.0
2011-10-20 14:55:00,33.81,33.83,33.65,33.69,32800.0,21.7758,21.7886,21.6727,21.6985,32800.0
2011-10-20 15:00:00,33.69,33.72,33.64,33.67,30400.0,21.6985,21.7178,21.6663,21.6856,30400.0
2011-10-20 15:05:00,33.67,33.75,33.65,33.72,46000.0,21.6856,21.7371,21.6727,21.7178,46000.0
2011-10-20 15:10:00,33.72,33.77,33.67,33.77,53400.0,21.7178,21.75,21.6856,21.75,53400.0
2011-10-20 15:15:00,33.77,33.84,33.73,33.84,67500.0,21.75,21.7951,21.7242,21.7951,67500.0
2011-10-20 15:20:00,33.84,33.85,33.68,33.69,56600.0,21.7951,21.8015,21.692,21.6985,56600.0
2011-10-20 15:25:00,33.69,33.69,33.51,33.57,56500.0,21.6985,21.6985,21.5825,21.6212,56500.0
2011-10-20 15:30:00,33.57,33.63,33.53,33.62,47200.0,21.6212,21.6598,21.5954,21.6534,47200.0
2011-10-20 15:35:00,33.62,33.64,33.52,33.55,41500.0,21.6534,21.6663,21.589,21.6083,41500.0
2011-10-20 15:40:00,33.55,33.74,33.55,33.72,35500.0,21.6083,21.7307,21.6083,21.7178,35500.0
2011-10-20 15:45:00,33.71,33.79,33.67,33.79,78400.0,21.7114,21.7629,21.6856,21.7629,78400.0
2011-10-20 15:50:00,33.79,33.79,33.67,33.77,102400.0,21.7629,21.7629,21.6856,21.75,102400.0
2011-10-20 15:55:00,33.76,33.78,33.69,33.74,268000.0,21.7436,21.7564,21.6985,21.7307,268000.0
2011-10-21 09:30:00,34.28,34.53,34.21,34.52,297700.0,22.0785,22.2395,22.0334,22.233,297700.0
2011-10-21 09:35:00,34.51,34.72,34.5,34.65,69400.0,22.2266,22.3619,22.2202,22.3168,69400.0
2011-10-21 09:40:00,34.64,34.82,34.64,34.76,50900.0,22.3103,22.4263,22.3103,22.3876,50900.0
2011-10-21 09:45:00,34.77,35.0,34.74,34.99,59300.0,22.3941,22.5422,22.3747,22.5358,59300.0
2011-10-21 09:50:00,35.0,35.2,34.96,35.18,88800.0,22.5422,22.671,22.5164,22.6581,88800.0
2011-10-21 09:55:00,35.18,35.44,35.17,35.37,133300.0,22.6581,22.8256,22.6517,22.7805,133300.0
2011-10-21 10:00:00,35.35,35.39,35.09,35.09,91100.0,22.7676,22.7934,22.6002,22.6002,91100.0
2011-10-21 10:05:00,35.09,35.11,34.95,34.96,106500.0,22.6002,22.613,22.51,22.5164,106500.0
2011-10-21 10:10:00,34.96,34.96,34.78,34.81,72200.0,22.5164,22.5164,22.4005,22.4198,72200.0
2011-10-21 10:15:00,34.81,35.11,34.75,35.08,161400.0,22.4198,22.613,22.3812,22.5937,161400.0
2011-10-21 10:20:00,35.09,35.23,35.09,35.14,70200.0,22.6002,22.6903,22.6002,22.6324,70200.0
2011-10-21 10:25:00,35.14,35.18,35.07,35.18,71800.0,22.6324,22.6581,22.5873,22.6581,71800.0
2011-10-21 10:30:00,35.19,35.23,35.15,35.21,97900.0,22.6646,22.6903,22.6388,22.6775,97900.0
2011-10-21 10:35:00,35.21,35.26,35.18,35.19,45100.0,22.6775,22.7097,22.6581,22.6646,45100.0
2011-10-21 10:40:00,35.19,35.19,34.93,34.93,61200.0,22.6646,22.6646,22.4971,22.4971,61200.0
2011-10-21 10:45:00,34.92,35.1,34.92,35.05,35700.0,22.4907,22.6066,22.4907,22.5744,35700.0
2011-10-21 10:50:00,35.05,35.06,34.94,35.05,56000.0,22.5744,22.5808,22.5036,22.5744,56000.0
2011-10-21 10:55:00,35.05,35.08,34.99,35.06,54100.0,22.5744,22.5937,22.5358,22.5808,54100.0
2011-10-21 11:00:00,35.07,35.1,34.98,34.98,62000.0,22.5873,22.6066,22.5293,22.5293,62000.0
2011-10-21 11:05:00,34.98,34.99,34.72,34.73,66300.0,22.5293,22.5358,22.3619,22.3683,66300.0
2011-10-21 11:10:00,34.74,34.77,34.71,34.72,48000.0,22.3747,22.3941,22.3554,22.3619,48000.0
2011-10-21 11:15:00,34.72,34.82,34.71,34.78,73500.0,22.3619,22.4263,22.3554,22.4005,73500.0
2011-10-21 11:20:00,34.78,34.84,34.75,34.84,44400.0,22.4005,22.4391,22.3812,22.4391,44400.0
2011-10-21 11:25:00,34.84,34.86,34.76,34.8,25200.0,22.4391,22.452,22.3876,22.4134,25200.0
2011-10-21 11:30:00,34.79,34.87,34.78,34.79,25200.0,22.4069,22.4585,22.4005,22.4069,25200.0
2011-10-21 11:35:00,34.79,34.85,34.77,34.79,17100.0,22.4069,22.4456,22.3941,22.4069,17100.0
2011-10-21 11:40:00,34.78,34.9,34.78,34.87,23800.0,22.4005,22.4778,22.4005,22.4585,23800.0
2011-10-21 11:45:00,34.88,34.94,34.87,34.88,22800.0,22.4649,22.5036,22.4585,22.4649,22800.0
2011-10-21 11:50:00,34.89,35.03,34.88,34.99,40100.0,22.4714,22.5615,22.4649,22.5358,40100.0
2011-10-21 11:55:00,34.99,35.05,34.99,35.01,31400.0,22.5358,22.5744,22.5358,22.5486,31400.0
2011-10-21 12:00:00,35.02,35.05,35.0,35.0,18900.0,22.5551,22.5744,22.5422,22.5422,18900.0
2011-10-21 12:05:00,35.0,35.02,34.95,34.96,20900.0,22.5422,22.5551,22.51,22.5164,20900.0
2011-10-21 12:10:00,34.96,35.03,34.95,35.03,15400.0,22.5164,22.5615,22.51,22.5615,15400.0
2011-10-21 12:15:00,35.04,35.06,34.98,35.0,17400.0,22.568,22.5808,22.5293,22.5422,17400.0
2011-10-21 12:20:00,34.99,35.05,34.97,35.05,24300.0,22.5358,22.5744,22.5229,22.5744,24300.0
2011-10-21 12:25:00,35.05,35.1,35.04,35.09,15600.0,22.5744,22.6066,22.568,22.6002,15600.0
2011-10-21 12:30:00,35.08,35.1,35.02,35.02,17000.0,22.5937,22.6066,22.5551,22.5551,17000.0
2011-10-21 12:35:00,35.01,35.02,34.93,34.95,29700.0,22.5486,22.5551,22.4971,22.51,29700.0
2011-10-21 12:40:00,34.96,35.0,34.95,35.0,22200.0,22.5164,22.5422,22.51,22.5422,22200.0
2011-10-21 12:45:00,35.0,35.03,34.95,34.97,30700.0,22.5422,22.5615,22.51,22.5229,30700.0
2011-10-21 12:50:00,34.96,35.0,34.95,34.99,20600.0,22.5164,22.5422,22.51,22.5358,20600.0
2011-10-21 12:55:00,34.98,35.0,34.95,34.96,21200.0,22.5293,22.5422,22.51,22.5164,21200.0
2011-10-21 13:00:00,34.95,34.97,34.79,34.83,52700.0,22.51,22.5229,22.4069,22.4327,52700.0
2011-10-21 13:05:00,34.82,34.83,34.77,34.81,21100.0,22.4263,22.4327,22.3941,22.4198,21100.0
2011-10-21 13:10:00,34.81,34.81,34.66,34.75,35000.0,22.4198,22.4198,22.3232,22.3812,35000.0
2011-10-21 13:15:00,34.76,34.87,34.76,34.84,20200.0,22.3876,22.4585,22.3876,22.4391,20200.0
2011-10-21 13:20:00,34.84,34.93,34.83,34.87,23600.0,22.4391,22.4971,22.4327,22.4585,23600.0
2011-10-21 13:25:00,34.86,34.86,34.71,34.72,32000.0,22.452,22.452,22.3554,22.3619,32000.0
2011-10-21 13:30:00,34.72,34.79,34.66,34.78,28500.0,22.3619,22.4069,22.3232,22.4005,28500.0
2011-10-21 13:35:00,34.78,34.78,34.7,34.73,20800.0,22.4005,22.4005,22.349,22.3683,20800.0
2011-10-21 13:40:00,34.72,34.75,34.61,34.66,33400.0,22.3619,22.3812,22.291,22.3232,33400.0
2011-10-21 13:45:00,34.65,34.73,34.62,34.7,29700.0,22.3168,22.3683,22.2975,22.349,29700.0
2011-10-21 13:50:00,34.7,34.72,34.64,34.7,23400.0,22.349,22.3619,22.3103,22.349,23400.0
2011-10-21 13:55:00,34.71,34.79,34.67,34.69,40600.0,22.3554,22.4069,22.3297,22.3425,40600.0
2011-10-21 14:00:00,34.68,34.9,34.66,34.86,31500.0,22.3361,22.4778,22.3232,22.452,31500.0
2011-10-21 14:05:00,34.87,34.99,34.85,34.95,45400.0,22.4585,22.5358,22.4456,22.51,45400.0
2011-10-21 14:10:00,34.94,34.95,34.85,34.9,34600.0,22.5036,22.51,22.4456,22.4778,34600.0
2011-10-21 14:15:00,34.9,34.94,34.84,34.84,22500.0,22.4778,22.5036,22.4391,22.4391,22500.0
2011-10-21 14:20:00,34.84,34.91,34.84,34.91,21700.0,22.4391,22.4842,22.4391,22.4842,21700.0
2011-10-21 14:25:00,34.92,34.94,34.88,34.89,17600.0,22.4907,22.5036,22.4649,22.4714,17600.0
2011-10-21 14:30:00,34.89,34.93,34.79,34.82,34400.0,22.4714,22.4971,22.4069,22.4263,34400.0
2011-10-21 14:35:00,34.82,34.91,34.82,34.9,20800.0,22.4263,22.4842,22.4263,22.4778,20800.0
2011-10-21 14:40:00,34.9,35.0,34.89,34.93,32700.0,22.4778,22.5422,22.4714,22.4971,32700.0
2011-10-21 14:45:00,34.94,35.0,34.94,34.97,23100.0,22.5036,22.5422,22.5036,22.5229,23100.0
2011-10-21 14:50:00,34.95,34.99,34.9,34.95,36400.0,22.51,22.5358,22.4778,22.51,36400.0
2011-10-21 14:55:00,34.94,35.05,34.91,35.05,53200.0,22.5036,22.5744,22.4842,22.5744,53200.0
2011-10-21 15:00:00,35.05,35.1,35.01,35.08,65200.0,22.5744,22.6066,22.5486,22.5937,65200.0
2011-10-21 15:05:00,35.07,35.09,35.05,35.05,32500.0,22.5873,22.6002,22.5744,22.5744,32500.0
2011-10-21 15:10:00,35.06,35.09,35.04,35.05,39100.0,22.5808,22.6002,22.568,22.5744,39100.0
2011-10-21 15:15:00,35.06,35.1,35.04,35.05,42800.0,22.5808,22.6066,22.568,22.5744,42800.0
2011-10-21 15:20:00,35.05,35.14,35.05,35.13,50300.0,22.5744,22.6324,22.5744,22.6259,50300.0
2011-10-21 15:25:00,35.12,35.13,35.05,35.05,35700.0,22.6195,22.6259,22.5744,22.5744,35700.0
2011-10-21 15:30:00,35.06,35.13,35.05,35.08,64400.0,22.5808,22.6259,22.5744,22.5937,64400.0
2011-10-21 15:35:00,35.07,35.09,35.01,35.03,65600.0,22.5873,22.6002,22.5486,22.5615,65600.0
2011-10-21 15:40:00,35.03,35.07,34.97,34.99,76200.0,22.5615,22.5873,22.5229,22.5358,76200.0
2011-10-21 15:45:00,34.99,35.14,34.99,35.13,79100.0,22.5358,22.6324,22.5358,22.6259,79100.0
2011-10-21 15:50:00,35.14,35.26,35.09,35.26,116200.0,22.6324,22.7097,22.6002,22.7097,116200.0
2011-10-21 15:55:00,35.26,35.27,35.18,35.26,205900.0,22.7097,22.7161,22.6581,22.7097,205900.0
2011-10-24 09:30:00,35.59,35.9,35.44,35.87,92900.0,22.9222,23.1219,22.8256,23.1025,92900.0
2011-10-24 09:35:00,35.89,36.25,35.8,36.19,62700.0,23.1154,23.3473,23.0574,23.3086,62700.0
2011-10-24 09:40:00,36.19,36.52,36.18,36.5,120600.0,23.3086,23.5212,23.3022,23.5083,120600.0
2011-10-24 09:45:00,36.5,36.78,36.46,36.77,115300.0,23.5083,23.6886,23.4825,23.6822,115300.0
2011-10-24 09:50:00,36.77,36.88,36.56,36.56,124300.0,23.6822,23.753,23.5469,23.5469,124300.0
2011-10-24 09:55:00,36.56,36.69,36.5,36.55,105600.0,23.5469,23.6307,23.5083,23.5405,105600.0
2011-10-24 10:00:00,36.55,36.55,36.29,36.33,130300.0,23.5405,23.5405,23.373,23.3988,130300.0
2011-10-24 10:05:00,36.33,36.58,36.31,36.57,106500.0,23.3988,23.5598,23.3859,23.5534,106500.0
2011-10-24 10:10:00,36.58,36.6,36.48,36.6,101600.0,23.5598,23.5727,23.4954,23.5727,101600.0
2011-10-24 10:15:00,36.61,36.85,36.61,36.85,72100.0,23.5791,23.7337,23.5791,23.7337,72100.0
2011-10-24 10:20:00,36.85,36.99,36.85,36.9,98000.0,23.7337,23.8239,23.7337,23.7659,98000.0
2011-10-24 10:25:00,36.9,36.97,36.87,36.89,52100.0,23.7659,23.811,23.7466,23.7595,52100.0
2011-10-24 10:30:00,36.89,37.0,36.89,36.98,102600.0,23.7595,23.8303,23.7595,23.8174,102600.0
2011-10-24 10:35:00,36.98,36.99,36.89,36.9,96500.0,23.8174,23.8239,23.7595,23.7659,96500.0
2011-10-24 10:40:00,36.89,36.91,36.72,36.8,76200.0,23.7595,23.7724,23.65,23.7015,76200.0
2011-10-24 10:45:00,36.8,36.87,36.78,36.85,117700.0,23.7015,23.7466,23.6886,23.7337,117700.0
2011-10-24 10:50:00,36.84,36.86,36.76,36.79,61000.0,23.7273,23.7402,23.6757,23.6951,61000.0
2011-10-24 10:55:00,36.78,36.9,36.78,36.83,36500.0,23.6886,23.7659,23.6886,23.7208,36500.0
2011-10-24 11:00:00,36.83,36.98,36.83,36.95,156000.0,23.7208,23.8174,23.7208,23.7981,156000.0
2011-10-24 11:05:00,36.96,36.97,36.9,36.94,37800.0,23.8046,23.811,23.7659,23.7917,37800.0
2011-10-24 11:10:00,36.94,36.96,36.81,36.84,36300.0,23.7917,23.8046,23.708,23.7273,36300.0
2011-10-24 11:15:00,36.85,36.95,36.84,36.95,27300.0,23.7337,23.7981,23.7273,23.7981,27300.0
2011-10-24 11:20:00,36.95,36.96,36.9,36.91,39200.0,23.7981,23.8046,23.7659,23.7724,39200.0
2011-10-24 11:25:00,36.91,37.0,36.91,36.94,34500.0,23.7724,23.8303,23.7724,23.7917,34500.0
2011-10-24 11:30:00,36.93,37.0,36.93,36.99,73100.0,23.7852,23.8303,23.7852,23.8239,73100.0
2011-10-24 11:35:00,36.98,37.07,36.97,37.07,57500.0,23.8174,23.8754,23.811,23.8754,57500.0
2011-10-24 11:40:00,37.07,37.29,37.05,37.28,97600.0,23.8754,24.0171,23.8625,24.0107,97600.0
2011-10-24 11:45:00,37.27,37.38,37.27,37.38,84600.0,24.0042,24.0751,24.0042,24.0751,84600.0
2011-10-24 11:50:00,37.38,37.4,37.03,37.04,84200.0,24.0751,24.0879,23.8496,23.8561,84200.0
2011-10-24 11:55:00,37.04,37.19,37.04,37.14,55700.0,23.8561,23.9527,23.8561,23.9205,55700.0
2011-10-24 12:00:00,37.14,37.2,37.1,37.17,28700.0,23.9205,23.9591,23.8947,23.9398,28700.0
2011-10-24 12:05:00,37.17,37.18,37.03,37.14,40000.0,23.9398,23.9463,23.8496,23.9205,40000.0
2011-10-24 12:10:00,37.14,37.18,37.12,37.16,30800.0,23.9205,23.9463,23.9076,23.9334,30800.0
2011-10-24 12:15:00,37.15,37.17,37.08,37.11,23900.0,23.9269,23.9398,23.8818,23.9012,23900.0
2011-10-24 12:20:00,37.11,37.14,37.06,37.06,15700.0,23.9012,23.9205,23.869,23.869,15700.0
2011-10-24 12:25:00,37.06,37.17,37.06,37.16,13800.0,23.869,23.9398,23.869,23.9334,13800.0
2011-10-24 12:30:00,37.15,37.24,37.13,37.15,115100.0,23.9269,23.9849,23.9141,23.9269,115100.0
2011-10-24 12:35:00,37.15,37.16,37.09,37.11,51100.0,23.9269,23.9334,23.8883,23.9012,51100.0
2011-10-24 12:40:00,37.11,37.21,37.11,37.21,56000.0,23.9012,23.9656,23.9012,23.9656,56000.0
2011-10-24 12:45:00,37.21,37.23,37.16,37.22,52000.0,23.9656,23.9785,23.9334,23.972,52000.0
2011-10-24 12:50:00,37.21,37.3,37.19,37.3,34500.0,23.9656,24.0235,23.9527,24.0235,34500.0
2011-10-24 12:55:00,37.29,37.49,37.26,37.49,112600.0,24.0171,24.1459,23.9978,24.1459,112600.0
2011-10-24 13:00:00,37.49,37.54,37.22,37.23,83500.0,24.1459,24.1781,23.972,23.9785,83500.0
2011-10-24 13:05:00,37.23,37.29,37.22,37.29,48800.0,23.9785,24.0171,23.972,24.0171,48800.0
2011-10-24 13:10:00,37.29,37.51,37.29,37.45,56400.0,24.0171,24.1588,24.0171,24.1202,56400.0
2011-10-24 13:15:00,37.45,37.53,37.42,37.49,36700.0,24.1202,24.1717,24.1008,24.1459,36700.0
2011-10-24 13:20:00,37.49,37.49,37.38,37.39,55800.0,24.1459,24.1459,24.0751,24.0815,55800.0
2011-10-24 13:25:00,37.39,37.53,37.39,37.46,63800.0,24.0815,24.1717,24.0815,24.1266,63800.0
2011-10-24 13:30:00,37.46,37.55,37.45,37.54,34600.0,24.1266,24.1846,24.1202,24.1781,34600.0
2011-10-24 13:35:00,37.53,37.62,37.53,37.6,65800.0,24.1717,24.2296,24.1717,24.2168,65800.0
2011-10-24 13:40:00,37.6,37.69,37.6,37.67,48300.0,24.2168,24.2747,24.2168,24.2618,48300.0
2011-10-24 13:45:00,37.67,37.72,37.59,37.67,61900.0,24.2618,24.294,24.2103,24.2618,61900.0
2011-10-24 13:50:00,37.66,37.73,37.64,37.69,48600.0,24.2554,24.3005,24.2425,24.2747,48600.0
2011-10-24 13:55:00,37.69,37.7,37.6,37.62,29900.0,24.2747,24.2812,24.2168,24.2296,29900.0
2011-10-24 14:00:00,37.62,37.62,37.6,37.62,101300.0,24.2296,24.2296,24.2168,24.2296,101300.0
2011-10-24 14:05:00,37.62,37.62,37.49,37.51,58200.0,24.2296,24.2296,24.1459,24.1588,58200.0
2011-10-24 14:10:00,37.51,37.51,37.37,37.45,50400.0,24.1588,24.1588,24.0686,24.1202,50400.0
2011-10-24 14:15:00,37.43,37.45,37.35,37.4,40400.0,24.1073,24.1202,24.0557,24.0879,40400.0
2011-10-24 14:20:00,37.4,37.52,37.4,37.48,45900.0,24.0879,24.1652,24.0879,24.1395,45900.0
2011-10-24 14:25:00,37.48,37.57,37.48,37.52,41900.0,24.1395,24.1974,24.1395,24.1652,41900.0
2011-10-24 14:30:00,37.49,37.51,37.44,37.44,31200.0,24.1459,24.1588,24.1137,24.1137,31200.0
2011-10-24 14:35:00,37.44,37.53,37.41,37.51,30500.0,24.1137,24.1717,24.0944,24.1588,30500.0
2011-10-24 14:40:00,37.52,37.53,37.44,37.52,33200.0,24.1652,24.1717,24.1137,24.1652,33200.0
2011-10-24 14:45:00,37.51,37.52,37.47,37.48,36000.0,24.1588,24.1652,24.133,24.1395,36000.0
2011-10-24 14:50:00,37.47,37.53,37.44,37.48,35500.0,24.133,24.1717,24.1137,24.1395,35500.0
2011-10-24 14:55:00,37.48,37.52,37.45,37.52,31300.0,24.1395,24.1652,24.1202,24.1652,31300.0
2011-10-24 15:00:00,37.52,37.6,37.51,37.54,55800.0,24.1652,24.2168,24.1588,24.1781,55800.0
2011-10-24 15:05:00,37.53,37.54,37.43,37.48,68900.0,24.1717,24.1781,24.1073,24.1395,68900.0
2011-10-24 15:10:00,37.48,37.48,37.38,37.41,93200.0,24.1395,24.1395,24.0751,24.0944,93200.0
2011-10-24 15:15:00,37.41,37.45,37.35,37.44,89800.0,24.0944,24.1202,24.0557,24.1137,89800.0
2011-10-24 15:20:00,37.44,37.49,37.43,37.45,106900.0,24.1137,24.1459,24.1073,24.1202,106900.0
2011-10-24 15:25:00,37.45,37.49,37.39,37.41,110000.0,24.1202,24.1459,24.0815,24.0944,110000.0
2011-10-24 15:30:00,37.41,37.45,37.33,37.39,93900.0,24.0944,24.1202,24.0429,24.0815,93900.0
2011-10-24 15:35:00,37.38,37.47,37.35,37.42,123100.0,24.0751,24.133,24.0557,24.1008,123100.0
2011-10-24 15:40:00,37.41,37.5,37.38,37.45,96700.0,24.0944,24.1524,24.0751,24.1202,96700.0
2011-10-24 15:45:00,37.45,37.46,37.33,37.33,169900.0,24.1202,24.1266,24.0429,24.0429,169900.0
2011-10-24 15:50:00,37.34,37.52,37.33,37.5,253300.0,24.0493,24.1652,24.0429,24.1524,253300.0
2011-10-24 15:55:00,37.5,37.54,37.46,37.53,437500.0,24.1524,24.1781,24.1266,24.1717,437500.0
2011-10-25 09:30:00,36.95,36.95,36.31,36.47,202300.0,23.7981,23.7981,23.3859,23.489,202300.0
2011-10-25 09:35:00,36.47,36.54,36.01,36.09,113000.0,23.489,23.5341,23.1927,23.2442,113000.0
2011-10-25 09:40:00,36.07,36.95,36.06,36.85,180100.0,23.2313,23.7981,23.2249,23.7337,180100.0
2011-10-25 09:45:00,36.84,37.13,36.66,37.11,192000.0,23.7273,23.9141,23.6113,23.9012,192000.0
2011-10-25 09:50:00,37.11,37.19,36.69,36.81,100600.0,23.9012,23.9527,23.6307,23.708,100600.0
2011-10-25 09:55:00,36.81,36.88,36.66,36.72,55400.0,23.708,23.753,23.6113,23.65,55400.0
2011-10-25 10:00:00,36.71,36.9,36.57,36.72,135600.0,23.6435,23.7659,23.5534,23.65,135600.0
2011-10-25 10:05:00,36.73,36.87,36.5,36.63,105900.0,23.6564,23.7466,23.5083,23.592,105900.0
2011-10-25 10:10:00,36.63,36.79,36.61,36.62,44800.0,23.592,23.6951,23.5791,23.5856,44800.0
2011-10-25 10:15:00,36.62,36.94,36.58,36.89,55100.0,23.5856,23.7917,23.5598,23.7595,55100.0
2011-10-25 10:20:00,36.9,37.01,36.8,36.92,75700.0,23.7659,23.8368,23.7015,23.7788,75700.0
2011-10-25 10:25:00,36.92,37.24,36.92,37.14,74300.0,23.7788,23.9849,23.7788,23.9205,74300.0
2011-10-25 10:30:00,37.14,37.3,37.05,37.26,50700.0,23.9205,24.0235,23.8625,23.9978,50700.0
2011-10-25 10:35:00,37.26,37.39,37.22,37.28,128300.0,23.9978,24.0815,23.972,24.0107,128300.0
2011-10-25 10:40:00,37.29,37.34,37.21,37.25,79100.0,24.0171,24.0493,23.9656,23.9913,79100.0
2011-10-25 10:45:00,37.28,37.28,36.98,36.99,66800.0,24.0107,24.0107,23.8174,23.8239,66800.0
2011-10-25 10:50:00,36.99,37.03,36.89,36.9,60300.0,23.8239,23.8496,23.7595,23.7659,60300.0
2011-10-25 10:55:00,36.89,36.91,36.78,36.83,42800.0,23.7595,23.7724,23.6886,23.7208,42800.0
2011-10-25 11:00:00,36.85,36.98,36.79,36.86,70900.0,23.7337,23.8174,23.6951,23.7402,70900.0
2011-10-25 11:05:00,36.85,36.93,36.76,36.9,71700.0,23.7337,23.7852,23.6757,23.7659,71700.0
2011-10-25 11:10:00,36.9,36.9,36.75,36.84,49300.0,23.7659,23.7659,23.6693,23.7273,49300.0
2011-10-25 11:15:00,36.84,36.89,36.66,36.68,45700.0,23.7273,23.7595,23.6113,23.6242,45700.0
2011-10-25 11:20:00,36.67,36.71,36.64,36.69,25500.0,23.6178,23.6435,23.5985,23.6307,25500.0
2011-10-25 11:25:00,36.67,36.75,36.64,36.74,47100.0,23.6178,23.6693,23.5985,23.6629,47100.0
2011-10-25 11:30:00,36.73,36.77,36.67,36.69,19300.0,23.6564,23.6822,23.6178,23.6307,19300.0
2011-10-25 11:35:00,36.68,36.76,36.65,36.67,59900.0,23.6242,23.6757,23.6049,23.6178,59900.0
2011-10-25 11:40:00,36.68,36.75,36.55,36.64,53500.0,23.6242,23.6693,23.5405,23.5985,53500.0
2011-10-25 11:45:00,36.63,36.68,36.51,36.55,29900.0,23.592,23.6242,23.5147,23.5405,29900.0
2011-10-25 11:50:00,36.55,36.66,36.53,36.64,28300.0,23.5405,23.6113,23.5276,23.5985,28300.0
2011-10-25 11:55:00,36.65,36.71,36.57,36.65,39300.0,23.6049,23.6435,23.5534,23.6049,39300.0
2011-10-25 12:00:00,36.66,36.68,36.52,36.55,33800.0,23.6113,23.6242,23.5212,23.5405,33800.0
2011-10-25 12:05:00,36.55,36.77,36.55,36.73,56800.0,23.5405,23.6822,23.5405,23.6564,56800.0
2011-10-25 12:10:00,36.74,36.77,36.71,36.75,17300.0,23.6629,23.6822,23.6435,23.6693,17300.0
2011-10-25 12:15:00,36.75,36.84,36.73,36.84,23500.0,23.6693,23.7273,23.6564,23.7273,23500.0
2011-10-25 12:20:00,36.84,36.88,36.81,36.81,19700.0,23.7273,23.753,23.708,23.708,19700.0
2011-10-25 12:25:00,36.8,36.86,36.73,36.82,40400.0,23.7015,23.7402,23.6564,23.7144,40400.0
2011-10-25 12:30:00,36.83,36.9,36.78,36.85,37900.0,23.7208,23.7659,23.6886,23.7337,37900.0
2011-10-25 12:35:00,36.83,36.83,36.8,36.8,21900.0,23.7208,23.7208,23.7015,23.7015,21900.0
2011-10-25 12:40:00,36.8,36.81,36.74,36.74,77400.0,23.7015,23.708,23.6629,23.6629,77400.0
2011-10-25 12:45:00,36.75,36.75,36.56,36.57,21400.0,23.6693,23.6693,23.5469,23.5534,21400.0
2011-10-25 12:50:00,36.57,36.57,36.52,36.52,22100.0,23.5534,23.5534,23.5212,23.5212,22100.0
2011-10-25 12:55:00,36.51,36.65,36.51,36.58,24600.0,23.5147,23.6049,23.5147,23.5598,24600.0
2011-10-25 13:00:00,36.58,36.76,36.54,36.73,41500.0,23.5598,23.6757,23.5341,23.6564,41500.0
2011-10-25 13:05:00,36.72,36.82,36.72,36.77,47100.0,23.65,23.7144,23.65,23.6822,47100.0
2011-10-25 13:10:00,36.75,36.76,36.6,36.6,14700.0,23.6693,23.6757,23.5727,23.5727,14700.0
2011-10-25 13:15:00,36.59,36.67,36.58,36.61,31300.0,23.5663,23.6178,23.5598,23.5791,31300.0
2011-10-25 13:20:00,36.61,36.7,36.57,36.61,17300.0,23.5791,23.6371,23.5534,23.5791,17300.0
2011-10-25 13:25:00,36.61,36.64,36.56,36.59,17100.0,23.5791,23.5985,23.5469,23.5663,17100.0
2011-10-25 13:30:00,36.58,36.58,36.41,36.44,28800.0,23.5598,23.5598,23.4503,23.4696,28800.0
2011-10-25 13:35:00,36.43,36.52,36.4,36.47,63000.0,23.4632,23.5212,23.4439,23.489,63000.0
2011-10-25 13:40:00,36.46,36.5,36.42,36.5,38700.0,23.4825,23.5083,23.4568,23.5083,38700.0
2011-10-25 13:45:00,36.5,36.53,36.45,36.46,34500.0,23.5083,23.5276,23.4761,23.4825,34500.0
2011-10-25 13:50:00,36.44,36.54,36.43,36.48,87500.0,23.4696,23.5341,23.4632,23.4954,87500.0
2011-10-25 13:55:00,36.48,36.54,36.39,36.41,30600.0,23.4954,23.5341,23.4374,23.4503,30600.0
2011-10-25 14:00:00,36.41,36.41,36.2,36.27,44900.0,23.4503,23.4503,23.3151,23.3602,44900.0
2011-10-25 14:05:00,36.26,36.32,36.22,36.3,30600.0,23.3537,23.3924,23.328,23.3795,30600.0
2011-10-25 14:10:00,36.3,36.32,36.12,36.13,31400.0,23.3795,23.3924,23.2635,23.27,31400.0
2011-10-25 14:15:00,36.13,36.19,36.12,36.16,33300.0,23.27,23.3086,23.2635,23.2893,33300.0
2011-10-25 14:20:00,36.16,36.18,36.11,36.17,48300.0,23.2893,23.3022,23.2571,23.2958,48300.0
2011-10-25 14:25:00,36.18,36.19,36.11,36.14,22500.0,23.3022,23.3086,23.2571,23.2764,22500.0
2011-10-25 14:30:00,36.14,36.14,36.04,36.06,47000.0,23.2764,23.2764,23.212,23.2249,47000.0
2011-10-25 14:35:00,36.06,36.1,36.05,36.07,26200.0,23.2249,23.2507,23.2185,23.2313,26200.0
2011-10-25 14:40:00,36.07,36.27,36.05,36.25,45900.0,23.2313,23.3602,23.2185,23.3473,45900.0
2011-10-25 14:45:00,36.27,36.27,36.19,36.2,22600.0,23.3602,23.3602,23.3086,23.3151,22600.0
2011-10-25 14:50:00,36.19,36.22,36.13,36.19,40500.0,23.3086,23.328,23.27,23.3086,40500.0
2011-10-25 14:55:00,36.19,36.31,36.17,36.31,50900.0,23.3086,23.3859,23.2958,23.3859,50900.0
2011-10-25 15:00:00,36.32,36.4,36.31,36.37,50300.0,23.3924,23.4439,23.3859,23.4246,50300.0
2011-10-25 15:05:00,36.37,36.38,36.32,36.36,56300.0,23.4246,23.431,23.3924,23.4181,56300.0
2011-10-25 15:10:00,36.36,36.36,36.21,36.23,64900.0,23.4181,23.4181,23.3215,23.3344,64900.0
2011-10-25 15:15:00,36.23,36.3,36.17,36.17,49600.0,23.3344,23.3795,23.2958,23.2958,49600.0
2011-10-25 15:20:00,36.16,36.18,36.09,36.11,42400.0,23.2893,23.3022,23.2442,23.2571,42400.0
2011-10-25 15:25:00,36.1,36.18,36.05,36.14,74400.0,23.2507,23.3022,23.2185,23.2764,74400.0
2011-10-25 15:30:00,36.15,36.28,36.14,36.22,58900.0,23.2829,23.3666,23.2764,23.328,58900.0
2011-10-25 15:35:00,36.23,36.24,36.07,36.1,61300.0,23.3344,23.3408,23.2313,23.2507,61300.0
2011-10-25 15:40:00,36.1,36.15,36.07,36.09,56600.0,23.2507,23.2829,23.2313,23.2442,56600.0
2011-10-25 15:45:00,36.08,36.08,35.96,35.99,88000.0,23.2378,23.2378,23.1605,23.1798,88000.0
2011-10-25 15:50:00,35.98,35.99,35.86,35.89,135400.0,23.1734,23.1798,23.0961,23.1154,135400.0
2011-10-25 15:55:00,35.89,35.94,35.82,35.93,216400.0,23.1154,23.1476,23.0703,23.1412,216400.0
2011-10-26 09:30:00,35.83,36.0,35.55,35.71,200300.0,23.0768,23.1863,22.8964,22.9995,200300.0
2011-10-26 09:35:00,35.71,35.8,35.37,35.48,131000.0,22.9995,23.0574,22.7805,22.8513,131000.0
2011-10-26 09:40:00,35.44,35.53,35.42,35.45,58700.0,22.8256,22.8836,22.8127,22.832,58700.0
2011-10-26 09:45:00,35.47,35.51,35.34,35.37,94300.0,22.8449,22.8707,22.7612,22.7805,94300.0
2011-10-26 09:50:00,35.39,35.5,35.28,35.45,166300.0,22.7934,22.8642,22.7225,22.832,166300.0
2011-10-26 09:55:00,35.45,35.58,35.38,35.53,212100.0,22.832,22.9158,22.7869,22.8836,212100.0
2011-10-26 10:00:00,35.54,35.55,35.45,35.48,255000.0,22.89,22.8964,22.832,22.8513,255000.0
2011-10-26 10:05:00,35.49,35.5,35.17,35.19,110800.0,22.8578,22.8642,22.6517,22.6646,110800.0
2011-10-26 10:10:00,35.18,35.2,34.98,35.1,92500.0,22.6581,22.671,22.5293,22.6066,92500.0
2011-10-26 10:15:00,35.11,35.16,35.02,35.1,97600.0,22.613,22.6452,22.5551,22.6066,97600.0
2011-10-26 10:20:00,35.1,35.22,34.94,35.05,77500.0,22.6066,22.6839,22.5036,22.5744,77500.0
2011-10-26 10:25:00,35.05,35.08,34.87,34.93,90500.0,22.5744,22.5937,22.4585,22.4971,90500.0
2011-10-26 10:30:00,34.93,35.19,34.88,35.18,93900.0,22.4971,22.6646,22.4649,22.6581,93900.0
2011-10-26 10:35:00,35.18,35.42,35.17,35.38,82100.0,22.6581,22.8127,22.6517,22.7869,82100.0
2011-10-26 10:40:00,35.38,35.38,35.15,35.17,59000.0,22.7869,22.7869,22.6388,22.6517,59000.0
2011-10-26 10:45:00,35.18,35.18,34.94,34.94,32300.0,22.6581,22.6581,22.5036,22.5036,32300.0
2011-10-26 10:50:00,34.94,35.01,34.9,34.95,51300.0,22.5036,22.5486,22.4778,22.51,51300.0
2011-10-26 10:55:00,34.94,34.96,34.83,34.85,82400.0,22.5036,22.5164,22.4327,22.4456,82400.0
2011-10-26 11:00:00,34.85,35.16,34.84,35.14,65300.0,22.4456,22.6452,22.4391,22.6324,65300.0
2011-10-26 11:05:00,35.14,35.24,35.14,35.17,30100.0,22.6324,22.6968,22.6324,22.6517,30100.0
2011-10-26 11:10:00,35.17,35.33,35.15,35.3,28400.0,22.6517,22.7547,22.6388,22.7354,28400.0
2011-10-26 11:15:00,35.3,35.36,35.22,35.23,81300.0,22.7354,22.7741,22.6839,22.6903,81300.0
2011-10-26 11:20:00,35.23,35.23,35.12,35.16,35400.0,22.6903,22.6903,22.6195,22.6452,35400.0
2011-10-26 11:25:00,35.15,35.3,35.13,35.21,56600.0,22.6388,22.7354,22.6259,22.6775,56600.0
2011-10-26 11:30:00,35.2,35.29,35.19,35.27,46400.0,22.671,22.729,22.6646,22.7161,46400.0
2011-10-26 11:35:00,35.27,35.28,35.1,35.1,31400.0,22.7161,22.7225,22.6066,22.6066,31400.0
2011-10-26 11:40:00,35.1,35.25,35.07,35.23,88100.0,22.6066,22.7032,22.5873,22.6903,88100.0
2011-10-26 11:45:00,35.23,35.32,35.18,35.3,60600.0,22.6903,22.7483,22.6581,22.7354,60600.0
2011-10-26 11:50:00,35.29,35.34,35.28,35.34,48500.0,22.729,22.7612,22.7225,22.7612,48500.0
2011-10-26 11:55:00,35.34,35.44,35.32,35.32,16800.0,22.7612,22.8256,22.7483,22.7483,16800.0
2011-10-26 12:00:00,35.32,35.4,35.28,35.38,19100.0,22.7483,22.7998,22.7225,22.7869,19100.0
2011-10-26 12:05:00,35.39,35.42,35.27,35.29,29900.0,22.7934,22.8127,22.7161,22.729,29900.0
2011-10-26 12:10:00,35.29,35.29,35.17,35.18,29300.0,22.729,22.729,22.6517,22.6581,29300.0
2011-10-26 12:15:00,35.19,35.33,35.19,35.19,28200.0,22.6646,22.7547,22.6646,22.6646,28200.0
2011-10-26 12:20:00,35.19,35.28,35.14,35.17,29200.0,22.6646,22.7225,22.6324,22.6517,29200.0
2011-10-26 12:25:00,35.16,35.16,35.09,35.14,30800.0,22.6452,22.6452,22.6002,22.6324,30800.0
2011-10-26 12:30:00,35.14,35.2,35.1,35.17,80500.0,22.6324,22.671,22.6066,22.6517,80500.0
2011-10-26 12:35:00,35.18,35.4,35.18,35.4,39700.0,22.6581,22.7998,22.6581,22.7998,39700.0
2011-10-26 12:40:00,35.4,35.4,35.25,35.33,40100.0,22.7998,22.7998,22.7032,22.7547,40100.0
2011-10-26 12:45:00,35.33,35.36,35.31,35.36,30100.0,22.7547,22.7741,22.7419,22.7741,30100.0
2011-10-26 12:50:00,35.36,35.45,35.36,35.39,35600.0,22.7741,22.832,22.7741,22.7934,35600.0
2011-10-26 12:55:00,35.4,35.41,35.29,35.3,20100.0,22.7998,22.8063,22.729,22.7354,20100.0
2011-10-26 13:00:00,35.3,35.3,35.15,35.16,34000.0,22.7354,22.7354,22.6388,22.6452,34000.0
2011-10-26 13:05:00,35.16,35.18,35.05,35.05,64900.0,22.6452,22.6581,22.5744,22.5744,64900.0
2011-10-26 13:10:00,35.04,35.15,35.01,35.07,33800.0,22.568,22.6388,22.5486,22.5873,33800.0
2011-10-26 13:15:00,35.08,35.11,34.94,34.96,60400.0,22.5937,22.613,22.5036,22.5164,60400.0
2011-10-26 13:20:00,34.97,35.02,34.95,34.96,70300.0,22.5229,22.5551,22.51,22.5164,70300.0
2011-10-26 13:25:00,34.97,35.0,34.92,34.97,49100.0,22.5229,22.5422,22.4907,22.5229,49100.0
2011-10-26 13:30:00,34.97,35.26,34.97,35.18,93000.0,22.5229,22.7097,22.5229,22.6581,93000.0
2011-10-26 13:35:00,35.19,35.39,35.16,35.37,95800.0,22.6646,22.7934,22.6452,22.7805,95800.0
2011-10-26 13:40:00,35.38,35.45,35.35,35.39,75500.0,22.7869,22.832,22.7676,22.7934,75500.0
2011-10-26 13:45:00,35.39,35.58,35.39,35.49,73500.0,22.7934,22.9158,22.7934,22.8578,73500.0
2011-10-26 13:50:00,35.49,35.61,35.35,35.36,101000.0,22.8578,22.9351,22.7676,22.7741,101000.0
2011-10-26 13:55:00,35.37,35.48,35.28,35.36,92000.0,22.7805,22.8513,22.7225,22.7741,92000.0
2011-10-26 14:00:00,35.37,35.57,35.37,35.49,70400.0,22.7805,22.9093,22.7805,22.8578,70400.0
2011-10-26 14:05:00,35.5,35.63,35.4,35.62,46500.0,22.8642,22.948,22.7998,22.9415,46500.0
2011-10-26 14:10:00,35.63,35.63,35.48,35.51,59300.0,22.948,22.948,22.8513,22.8707,59300.0
2011-10-26 14:15:00,35.52,35.55,35.41,35.41,34300.0,22.8771,22.8964,22.8063,22.8063,34300.0
2011-10-26 14:20:00,35.42,35.47,35.4,35.44,42200.0,22.8127,22.8449,22.7998,22.8256,42200.0
2011-10-26 14:25:00,35.44,35.54,35.44,35.5,37800.0,22.8256,22.89,22.8256,22.8642,37800.0
2011-10-26 14:30:00,35.52,35.59,35.47,35.54,100800.0,22.8771,22.9222,22.8449,22.89,100800.0
2011-10-26 14:35:00,35.55,35.63,35.47,35.62,65800.0,22.8964,22.948,22.8449,22.9415,65800.0
2011-10-26 14:40:00,35.61,35.61,35.46,35.55,125400.0,22.9351,22.9351,22.8385,22.8964,125400.0
2011-10-26 14:45:00,35.55,35.57,35.49,35.54,67600.0,22.8964,22.9093,22.8578,22.89,67600.0
2011-10-26 14:50:00,35.54,35.57,35.48,35.51,64000.0,22.89,22.9093,22.8513,22.8707,64000.0
2011-10-26 14:55:00,35.52,35.57,35.45,35.54,59300.0,22.8771,22.9093,22.832,22.89,59300.0
2011-10-26 15:00:00,35.55,35.59,35.49,35.55,101000.0,22.8964,22.9222,22.8578,22.8964,101000.0
2011-10-26 15:05:00,35.55,35.56,35.41,35.55,115000.0,22.8964,22.9029,22.8063,22.8964,115000.0
2011-10-26 15:10:00,35.55,35.67,35.51,35.66,48500.0,22.8964,22.9737,22.8707,22.9673,48500.0
2011-10-26 15:15:00,35.66,35.76,35.61,35.61,38200.0,22.9673,23.0317,22.9351,22.9351,38200.0
2011-10-26 15:20:00,35.6,35.7,35.59,35.64,111800.0,22.9286,22.993,22.9222,22.9544,111800.0
2011-10-26 15:25:00,35.64,35.84,35.62,35.81,64800.0,22.9544,23.0832,22.9415,23.0639,64800.0
2011-10-26 15:30:00,35.8,35.96,35.76,35.94,133900.0,23.0574,23.1605,23.0317,23.1476,133900.0
2011-10-26 15:35:00,35.94,36.05,35.88,35.91,128500.0,23.1476,23.2185,23.109,23.1283,128500.0
2011-10-26 15:40:00,35.91,36.06,35.88,36.02,118500.0,23.1283,23.2249,23.109,23.1991,118500.0
2011-10-26 15:45:00,36.01,36.02,35.78,35.82,136300.0,23.1927,23.1991,23.0446,23.0703,136300.0
2011-10-26 15:50:00,35.82,35.9,35.77,35.82,134000.0,23.0703,23.1219,23.0381,23.0703,134000.0
2011-10-26 15:55:00,35.81,35.84,35.72,35.78,161200.0,23.0639,23.0832,23.0059,23.0446,161200.0
2011-10-27 09:30:00,37.8,38.13,37.74,37.82,96800.0,24.3456,24.5581,24.3069,24.3585,96800.0
2011-10-27 09:35:00,37.83,37.93,37.52,37.63,74400.0,24.3649,24.4293,24.1652,24.2361,74400.0
2011-10-27 09:40:00,37.64,37.76,37.5,37.69,187300.0,24.2425,24.3198,24.1524,24.2747,187300.0
2011-10-27 09:45:00,37.67,37.71,37.46,37.58,305800.0,24.2618,24.2876,24.1266,24.2039,305800.0
2011-10-27 09:50:00,37.58,37.59,37.24,37.35,96600.0,24.2039,24.2103,23.9849,24.0557,96600.0
2011-10-27 09:55:00,37.36,37.38,37.18,37.3,62900.0,24.0622,24.0751,23.9463,24.0235,62900.0
2011-10-27 10:00:00,37.29,37.3,37.06,37.23,111200.0,24.0171,24.0235,23.869,23.9785,111200.0
2011-10-27 10:05:00,37.23,37.29,37.22,37.25,93700.0,23.9785,24.0171,23.972,23.9913,93700.0
2011-10-27 10:10:00,37.26,37.45,37.26,37.45,97400.0,23.9978,24.1202,23.9978,24.1202,97400.0
2011-10-27 10:15:00,37.44,37.56,37.42,37.46,108000.0,24.1137,24.191,24.1008,24.1266,108000.0
2011-10-27 10:20:00,37.45,37.63,37.44,37.6,132100.0,24.1202,24.2361,24.1137,24.2168,132100.0
2011-10-27 10:25:00,37.6,37.62,37.45,37.54,54900.0,24.2168,24.2296,24.1202,24.1781,54900.0
2011-10-27 10:30:00,37.55,37.58,37.47,37.57,35300.0,24.1846,24.2039,24.133,24.1974,35300.0
2011-10-27 10:35:00,37.57,37.59,37.47,37.5,51000.0,24.1974,24.2103,24.133,24.1524,51000.0
2011-10-27 10:40:00,37.49,37.58,37.49,37.53,44300.0,24.1459,24.2039,24.1459,24.1717,44300.0
2011-10-27 10:45:00,37.54,37.68,37.54,37.66,61300.0,24.1781,24.2683,24.1781,24.2554,61300.0
2011-10-27 10:50:00,37.65,37.68,37.62,37.65,118600.0,24.249,24.2683,24.2296,24.249,118600.0
2011-10-27 10:55:00,37.66,37.74,37.64,37.68,84900.0,24.2554,24.3069,24.2425,24.2683,84900.0
2011-10-27 11:00:00,37.68,37.74,37.64,37.73,39200.0,24.2683,24.3069,24.2425,24.3005,39200.0
2011-10-27 11:05:00,37.73,37.74,37.52,37.52,66800.0,24.3005,24.3069,24.1652,24.1652,66800.0
2011-10-27 11:10:00,37.52,37.56,37.46,37.56,52200.0,24.1652,24.191,24.1266,24.191,52200.0
2011-10-27 11:15:00,37.55,37.62,37.53,37.59,65000.0,24.1846,24.2296,24.1717,24.2103,65000.0
2011-10-27 11:20:00,37.58,37.6,37.52,37.53,47900.0,24.2039,24.2168,24.1652,24.1717,47900.0
2011-10-27 11:25:00,37.53,37.61,37.5,37.59,90400.0,24.1717,24.2232,24.1524,24.2103,90400.0
2011-10-27 11:30:00,37.59,37.61,37.55,37.6,59100.0,24.2103,24.2232,24.1846,24.2168,59100.0
2011-10-27 11:35:00,37.61,37.62,37.55,37.58,35400.0,24.2232,24.2296,24.1846,24.2039,35400.0
2011-10-27 11:40:00,37.57,37.59,37.5,37.5,53000.0,24.1974,24.2103,24.1524,24.1524,53000.0
2011-10-27 11:45:00,37.51,37.59,37.51,37.57,32500.0,24.1588,24.2103,24.1588,24.1974,32500.0
2011-10-27 11:50:00,37.58,37.63,37.58,37.63,23800.0,24.2039,24.2361,24.2039,24.2361,23800.0
2011-10-27 11:55:00,37.62,37.75,37.58,37.74,81600.0,24.2296,24.3134,24.2039,24.3069,81600.0
2011-10-27 12:00:00,37.75,37.89,37.74,37.87,137700.0,24.3134,24.4035,24.3069,24.3907,137700.0
2011-10-27 12:05:00,37.88,37.97,37.86,37.9,68800.0,24.3971,24.4551,24.3842,24.41,68800.0
2011-10-27 12:10:00,37.9,37.91,37.7,37.71,105300.0,24.41,24.4164,24.2812,24.2876,105300.0
2011-10-27 12:15:00,37.7,37.86,37.7,37.86,51400.0,24.2812,24.3842,24.2812,24.3842,51400.0
2011-10-27 12:20:00,37.86,37.88,37.75,37.8,27200.0,24.3842,24.3971,24.3134,24.3456,27200.0
2011-10-27 12:25:00,37.8,37.86,37.8,37.83,27200.0,24.3456,24.3842,24.3456,24.3649,27200.0
2011-10-27 12:30:00,37.81,37.9,37.81,37.9,18500.0,24.352,24.41,24.352,24.41,18500.0
2011-10-27 12:35:00,37.9,37.9,37.75,37.76,41400.0,24.41,24.41,24.3134,24.3198,41400.0
2011-10-27 12:40:00,37.76,37.81,37.71,37.81,24200.0,24.3198,24.352,24.2876,24.352,24200.0
2011-10-27 12:45:00,37.82,37.89,37.81,37.84,19500.0,24.3585,24.4035,24.352,24.3713,19500.0
2011-10-27 12:50:00,37.85,37.93,37.83,37.89,19300.0,24.3778,24.4293,24.3649,24.4035,19300.0
2011-10-27 12:55:00,37.89,37.95,37.87,37.94,16800.0,24.4035,24.4422,24.3907,24.4357,16800.0
2011-10-27 13:00:00,37.94,38.08,37.94,38.06,36200.0,24.4357,24.5259,24.4357,24.513,36200.0
2011-10-27 13:05:00,38.05,38.1,38.01,38.07,19000.0,24.5066,24.5388,24.4808,24.5195,19000.0
2011-10-27 13:10:00,38.08,38.3,38.08,38.28,47200.0,24.5259,24.6676,24.5259,24.6547,47200.0
2011-10-27 13:15:00,38.28,38.43,38.24,38.42,50200.0,24.6547,24.7513,24.629,24.7449,50200.0
2011-10-27 13:20:00,38.42,38.45,38.39,38.4,32600.0,24.7449,24.7642,24.7256,24.732,32600.0
2011-10-27 13:25:00,38.41,38.5,38.41,38.47,41600.0,24.7385,24.7964,24.7385,24.7771,41600.0
2011-10-27 13:30:00,38.47,38.53,38.4,38.5,53700.0,24.7771,24.8157,24.732,24.7964,53700.0
2011-10-27 13:35:00,38.5,38.64,38.5,38.63,59600.0,24.7964,24.8866,24.7964,24.8801,59600.0
2011-10-27 13:40:00,38.63,38.66,38.61,38.64,59100.0,24.8801,24.8995,24.8673,24.8866,59100.0
2011-10-27 13:45:00,38.64,38.79,38.64,38.78,70400.0,24.8866,24.9832,24.8866,24.9768,70400.0
2011-10-27 13:50:00,38.79,38.96,38.78,38.93,65000.0,24.9832,25.0927,24.9768,25.0734,65000.0
2011-10-27 13:55:00,38.95,39.06,38.94,39.05,67700.0,25.0862,25.1571,25.0798,25.1507,67700.0
2011-10-27 14:00:00,39.05,39.05,38.92,38.92,63900.0,25.1507,25.1507,25.0669,25.0669,63900.0
2011-10-27 14:05:00,38.92,39.0,38.91,38.98,86000.0,25.0669,25.1184,25.0605,25.1056,86000.0
2011-10-27 14:10:00,38.98,39.0,38.87,38.93,241300.0,25.1056,25.1184,25.0347,25.0734,241300.0
2011-10-27 14:15:00,38.93,38.96,38.9,38.91,74600.0,25.0734,25.0927,25.054,25.0605,74600.0
2011-10-27 14:20:00,38.91,38.96,38.91,38.94,33400.0,25.0605,25.0927,25.0605,25.0798,33400.0
2011-10-27 14:25:00,38.95,39.12,38.93,39.12,75700.0,25.0862,25.1957,25.0734,25.1957,75700.0
2011-10-27 14:30:00,39.13,39.17,39.05,39.17,104100.0,25.2022,25.2279,25.1507,25.2279,104100.0
2011-10-27 14:35:00,39.16,39.29,39.12,39.26,88000.0,25.2215,25.3052,25.1957,25.2859,88000.0
2011-10-27 14:40:00,39.26,39.31,39.17,39.25,75200.0,25.2859,25.3181,25.2279,25.2795,75200.0
2011-10-27 14:45:00,39.25,39.36,39.25,39.31,98300.0,25.2795,25.3503,25.2795,25.3181,98300.0
2011-10-27 14:50:00,39.32,39.52,39.32,39.45,155100.0,25.3245,25.4534,25.3245,25.4083,155100.0
2011-10-27 14:55:00,39.46,39.55,39.39,39.4,141800.0,25.4147,25.4727,25.3696,25.3761,141800.0
2011-10-27 15:00:00,39.41,39.47,39.34,39.42,127900.0,25.3825,25.4212,25.3374,25.389,127900.0
2011-10-27 15:05:00,39.43,39.54,39.4,39.5,79200.0,25.3954,25.4662,25.3761,25.4405,79200.0
2011-10-27 15:10:00,39.5,39.52,39.45,39.48,63100.0,25.4405,25.4534,25.4083,25.4276,63100.0
2011-10-27 15:15:00,39.48,39.67,39.44,39.64,152500.0,25.4276,25.55,25.4018,25.5306,152500.0
2011-10-27 15:20:00,39.65,40.04,39.64,40.0,327200.0,25.5371,25.7883,25.5306,25.7625,327200.0
2011-10-27 15:25:00,40.0,40.04,39.89,39.98,161200.0,25.7625,25.7883,25.6917,25.7496,161200.0
2011-10-27 15:30:00,39.97,40.08,39.85,40.05,278300.0,25.7432,25.814,25.6659,25.7947,278300.0
2011-10-27 15:35:00,40.05,40.28,40.04,40.12,294400.0,25.7947,25.9428,25.7883,25.8398,294400.0
2011-10-27 15:40:00,40.13,40.4,40.12,40.37,538900.0,25.8462,26.0201,25.8398,26.0008,538900.0
2011-10-27 15:45:00,40.37,40.37,39.99,40.05,402200.0,26.0008,26.0008,25.7561,25.7947,402200.0
2011-10-27 15:50:00,40.0,40.08,39.8,39.99,497200.0,25.7625,25.814,25.6337,25.7561,497200.0
2011-10-27 15:55:00,39.98,40.06,39.77,40.01,635900.0,25.7496,25.8012,25.6144,25.769,635900.0
2011-10-28 09:30:00,39.84,40.05,39.74,40.0,81500.0,25.6595,25.7947,25.5951,25.7625,81500.0
2011-10-28 09:35:00,40.01,40.38,40.01,40.35,73800.0,25.769,26.0073,25.769,25.9879,73800.0
2011-10-28 09:40:00,40.38,40.43,40.17,40.24,155900.0,26.0073,26.0395,25.872,25.9171,155900.0
2011-10-28 09:45:00,40.25,40.28,39.89,39.93,130400.0,25.9235,25.9428,25.6917,25.7174,130400.0
2011-10-28 09:50:00,39.93,39.93,39.76,39.91,71800.0,25.7174,25.7174,25.6079,25.7045,71800.0
2011-10-28 09:55:00,39.93,40.15,39.84,40.14,89300.0,25.7174,25.8591,25.6595,25.8527,89300.0
2011-10-28 10:00:00,40.14,40.25,40.07,40.13,103800.0,25.8527,25.9235,25.8076,25.8462,103800.0
2011-10-28 10:05:00,40.14,40.21,39.97,39.98,162200.0,25.8527,25.8978,25.7432,25.7496,162200.0
2011-10-28 10:10:00,39.97,39.99,39.78,39.78,161900.0,25.7432,25.7561,25.6208,25.6208,161900.0
2011-10-28 10:15:00,39.78,39.97,39.7,39.8,85900.0,25.6208,25.7432,25.5693,25.6337,85900.0
2011-10-28 10:20:00,39.78,39.96,39.76,39.91,83200.0,25.6208,25.7367,25.6079,25.7045,83200.0
2011-10-28 10:25:00,39.91,39.98,39.82,39.83,60500.0,25.7045,25.7496,25.6466,25.653,60500.0
2011-10-28 10:30:00,39.84,39.94,39.82,39.9,57400.0,25.6595,25.7239,25.6466,25.6981,57400.0
2011-10-28 10:35:00,39.9,39.99,39.89,39.97,48300.0,25.6981,25.7561,25.6917,25.7432,48300.0
2011-10-28 10:40:00,39.97,40.16,39.94,40.07,139300.0,25.7432,25.8656,25.7239,25.8076,139300.0
2011-10-28 10:45:00,40.06,40.08,39.98,40.03,62700.0,25.8012,25.814,25.7496,25.7818,62700.0
2011-10-28 10:50:00,40.03,40.1,39.99,40.06,109200.0,25.7818,25.8269,25.7561,25.8012,109200.0
2011-10-28 10:55:00,40.06,40.17,40.04,40.14,49900.0,25.8012,25.872,25.7883,25.8527,49900.0
2011-10-28 11:00:00,40.13,40.17,39.94,39.99,48200.0,25.8462,25.872,25.7239,25.7561,48200.0
2011-10-28 11:05:00,39.99,40.13,39.94,40.11,42000.0,25.7561,25.8462,25.7239,25.8334,42000.0
2011-10-28 11:10:00,40.1,40.15,40.06,40.06,30000.0,25.8269,25.8591,25.8012,25.8012,30000.0
2011-10-28 11:15:00,40.06,40.08,39.98,40.0,37300.0,25.8012,25.814,25.7496,25.7625,37300.0
2011-10-28 11:20:00,39.99,40.16,39.99,40.1,35800.0,25.7561,25.8656,25.7561,25.8269,35800.0
2011-10-28 11:25:00,40.1,40.13,40.0,40.11,35300.0,25.8269,25.8462,25.7625,25.8334,35300.0
2011-10-28 11:30:00,40.12,40.22,40.12,40.18,91600.0,25.8398,25.9042,25.8398,25.8784,91600.0
2011-10-28 11:35:00,40.18,40.18,39.99,40.05,38200.0,25.8784,25.8784,25.7561,25.7947,38200.0
2011-10-28 11:40:00,40.06,40.07,39.93,39.93,42400.0,25.8012,25.8076,25.7174,25.7174,42400.0
2011-10-28 11:45:00,39.92,39.97,39.89,39.91,34300.0,25.711,25.7432,25.6917,25.7045,34300.0
2011-10-28 11:50:00,39.93,39.94,39.81,39.81,59300.0,25.7174,25.7239,25.6401,25.6401,59300.0
2011-10-28 11:55:00,39.8,39.87,39.76,39.81,36900.0,25.6337,25.6788,25.6079,25.6401,36900.0
2011-10-28 12:00:00,39.8,39.91,39.79,39.91,38400.0,25.6337,25.7045,25.6273,25.7045,38400.0
2011-10-28 12:05:00,39.9,39.92,39.84,39.88,35400.0,25.6981,25.711,25.6595,25.6852,35400.0
2011-10-28 12:10:00,39.89,39.97,39.83,39.87,31200.0,25.6917,25.7432,25.653,25.6788,31200.0
2011-10-28 12:15:00,39.86,39.9,39.81,39.82,25800.0,25.6723,25.6981,25.6401,25.6466,25800.0
2011-10-28 12:20:00,39.81,39.91,39.8,39.83,33100.0,25.6401,25.7045,25.6337,25.653,33100.0
2011-10-28 12:25:00,39.84,39.88,39.83,39.86,59600.0,25.6595,25.6852,25.653,25.6723,59600.0
2011-10-28 12:30:00,39.86,39.93,39.84,39.9,34200.0,25.6723,25.7174,25.6595,25.6981,34200.0
2011-10-28 12:35:00,39.9,39.95,39.87,39.93,29100.0,25.6981,25.7303,25.6788,25.7174,29100.0
2011-10-28 12:40:00,39.94,39.96,39.9,39.92,23600.0,25.7239,25.7367,25.6981,25.711,23600.0
2011-10-28 12:45:00,39.91,40.05,39.88,40.04,63500.0,25.7045,25.7947,25.6852,25.7883,63500.0
2011-10-28 12:50:00,40.04,40.05,39.95,39.96,30400.0,25.7883,25.7947,25.7303,25.7367,30400.0
2011-10-28 12:55:00,39.96,40.18,39.93,40.18,64300.0,25.7367,25.8784,25.7174,25.8784,64300.0
2011-10-28 13:00:00,40.18,40.24,40.14,40.14,49100.0,25.8784,25.9171,25.8527,25.8527,49100.0
2011-10-28 13:05:00,40.14,40.14,40.03,40.04,16700.0,25.8527,25.8527,25.7818,25.7883,16700.0
2011-10-28 13:10:00,40.04,40.07,40.0,40.01,27800.0,25.7883,25.8076,25.7625,25.769,27800.0
2011-10-28 13:15:00,40.0,40.09,39.99,40.03,42300.0,25.7625,25.8205,25.7561,25.7818,42300.0
2011-10-28 13:20:00,40.03,40.21,40.03,40.21,38600.0,25.7818,25.8978,25.7818,25.8978,38600.0
2011-10-28 13:25:00,40.21,40.27,40.14,40.21,67600.0,25.8978,25.9364,25.8527,25.8978,67600.0
2011-10-28 13:30:00,40.22,40.28,40.17,40.27,60400.0,25.9042,25.9428,25.872,25.9364,60400.0
2011-10-28 13:35:00,40.27,40.3,40.23,40.28,45400.0,25.9364,25.9557,25.9106,25.9428,45400.0
2011-10-28 13:40:00,40.28,40.38,40.27,40.38,107500.0,25.9428,26.0073,25.9364,26.0073,107500.0
2011-10-28 13:45:00,40.38,40.39,40.34,40.36,113500.0,26.0073,26.0137,25.9815,25.9944,113500.0
2011-10-28 13:50:00,40.35,40.4,40.34,40.39,72600.0,25.9879,26.0201,25.9815,26.0137,72600.0
2011-10-28 13:55:00,40.4,40.47,40.38,40.41,59100.0,26.0201,26.0652,26.0073,26.0266,59100.0
2011-10-28 14:00:00,40.42,40.5,40.41,40.44,66900.0,26.033,26.0845,26.0266,26.0459,66900.0
2011-10-28 14:05:00,40.45,40.45,40.35,40.44,75500.0,26.0523,26.0523,25.9879,26.0459,75500.0
2011-10-28 14:10:00,40.44,40.44,40.35,40.37,39500.0,26.0459,26.0459,25.9879,26.0008,39500.0
2011-10-28 14:15:00,40.36,40.37,40.26,40.33,77600.0,25.9944,26.0008,25.93,25.9751,77600.0
2011-10-28 14:20:00,40.34,40.39,40.3,40.37,53900.0,25.9815,26.0137,25.9557,26.0008,53900.0
2011-10-28 14:25:00,40.37,40.49,40.37,40.49,56100.0,26.0008,26.0781,26.0008,26.0781,56100.0
2011-10-28 14:30:00,40.48,40.65,40.48,40.55,101500.0,26.0717,26.1812,26.0717,26.1167,101500.0
2011-10-28 14:35:00,40.56,40.58,40.5,40.56,66700.0,26.1232,26.1361,26.0845,26.1232,66700.0
2011-10-28 14:40:00,40.54,40.67,40.54,40.67,77200.0,26.1103,26.194,26.1103,26.194,77200.0
2011-10-28 14:45:00,40.65,40.66,40.53,40.54,111200.0,26.1812,26.1876,26.1039,26.1103,111200.0
2011-10-28 14:50:00,40.55,40.62,40.53,40.62,138300.0,26.1167,26.1618,26.1039,26.1618,138300.0
2011-10-28 14:55:00,40.62,40.62,40.52,40.6,132700.0,26.1618,26.1618,26.0974,26.1489,132700.0
2011-10-28 15:00:00,40.6,40.92,40.6,40.87,162300.0,26.1489,26.355,26.1489,26.3228,162300.0
2011-10-28 15:05:00,40.86,40.96,40.79,40.85,110700.0,26.3164,26.3808,26.2713,26.31,110700.0
2011-10-28 15:10:00,40.85,40.85,40.69,40.69,71500.0,26.31,26.31,26.2069,26.2069,71500.0
2011-10-28 15:15:00,40.68,40.72,40.53,40.53,94400.0,26.2005,26.2262,26.1039,26.1039,94400.0
2011-10-28 15:20:00,40.53,40.72,40.52,40.66,110800.0,26.1039,26.2262,26.0974,26.1876,110800.0
2011-10-28 15:25:00,40.66,40.77,40.65,40.72,61700.0,26.1876,26.2584,26.1812,26.2262,61700.0
2011-10-28 15:30:00,40.73,40.78,40.64,40.76,110600.0,26.2327,26.2649,26.1747,26.252,110600.0
2011-10-28 15:35:00,40.76,40.89,40.71,40.86,104400.0,26.252,26.3357,26.2198,26.3164,104400.0
2011-10-28 15:40:00,40.87,40.95,40.8,40.92,126300.0,26.3228,26.3744,26.2778,26.355,126300.0
2011-10-28 15:45:00,40.93,41.0,40.78,40.94,167300.0,26.3615,26.4066,26.2649,26.3679,167300.0
2011-10-28 15:50:00,40.94,41.05,40.93,40.97,163500.0,26.3679,26.4388,26.3615,26.3873,163500.0
2011-10-28 15:55:00,40.97,40.98,40.88,40.9,194100.0,26.3873,26.3937,26.3293,26.3422,194100.0
2011-10-31 09:30:00,39.85,39.97,39.51,39.54,99300.0,25.6659,25.7432,25.4469,25.4662,99300.0
2011-10-31 09:35:00,39.54,39.65,39.4,39.48,90200.0,25.4662,25.5371,25.3761,25.4276,90200.0
2011-10-31 09:40:00,39.49,39.56,39.43,39.43,52700.0,25.434,25.4791,25.3954,25.3954,52700.0
2011-10-31 09:45:00,39.44,39.46,39.0,39.09,105400.0,25.4018,25.4147,25.1184,25.1764,105400.0
2011-10-31 09:50:00,39.08,39.47,39.08,39.41,120000.0,25.17,25.4212,25.17,25.3825,120000.0
2011-10-31 09:55:00,39.38,39.45,39.36,39.38,39200.0,25.3632,25.4083,25.3503,25.3632,39200.0
2011-10-31 10:00:00,39.39,39.39,38.94,39.01,136700.0,25.3696,25.3696,25.0798,25.1249,136700.0
2011-10-31 10:05:00,39.01,39.27,39.01,39.11,101300.0,25.1249,25.2923,25.1249,25.1893,101300.0
2011-10-31 10:10:00,39.11,39.14,38.96,39.0,146300.0,25.1893,25.2086,25.0927,25.1184,146300.0
2011-10-31 10:15:00,39.0,39.05,38.86,38.89,146500.0,25.1184,25.1507,25.0283,25.0476,146500.0
2011-10-31 10:20:00,38.91,38.91,38.74,38.76,58800.0,25.0605,25.0605,24.951,24.9639,58800.0
2011-10-31 10:25:00,38.76,38.91,38.73,38.84,52900.0,24.9639,25.0605,24.9446,25.0154,52900.0
2011-10-31 10:30:00,38.84,38.96,38.81,38.94,73000.0,25.0154,25.0927,24.9961,25.0798,73000.0
2011-10-31 10:35:00,38.94,39.14,38.92,39.04,59100.0,25.0798,25.2086,25.0669,25.1442,59100.0
2011-10-31 10:40:00,39.04,39.05,38.86,38.86,62900.0,25.1442,25.1507,25.0283,25.0283,62900.0
2011-10-31 10:45:00,38.86,38.95,38.68,38.69,40100.0,25.0283,25.0862,24.9123,24.9188,40100.0
2011-10-31 10:50:00,38.69,38.72,38.61,38.61,72100.0,24.9188,24.9381,24.8673,24.8673,72100.0
2011-10-31 10:55:00,38.62,38.64,38.42,38.42,96400.0,24.8737,24.8866,24.7449,24.7449,96400.0
2011-10-31 11:00:00,38.43,38.54,38.4,38.43,120500.0,24.7513,24.8222,24.732,24.7513,120500.0
2011-10-31 11:05:00,38.43,38.43,38.29,38.34,113400.0,24.7513,24.7513,24.6612,24.6934,113400.0
2011-10-31 11:10:00,38.35,38.36,38.14,38.15,79000.0,24.6998,24.7062,24.5646,24.571,79000.0
2011-10-31 11:15:00,38.15,38.15,37.95,37.97,115100.0,24.571,24.571,24.4422,24.4551,115100.0
2011-10-31 11:20:00,37.97,38.04,37.91,38.03,87700.0,24.4551,24.5001,24.4164,24.4937,87700.0
2011-10-31 11:25:00,38.03,38.2,37.92,38.18,156100.0,24.4937,24.6032,24.4229,24.5903,156100.0
2011-10-31 11:30:00,38.18,38.32,38.16,38.3,103100.0,24.5903,24.6805,24.5774,24.6676,103100.0
2011-10-31 11:35:00,38.3,38.3,38.1,38.19,71500.0,24.6676,24.6676,24.5388,24.5968,71500.0
2011-10-31 11:40:00,38.18,38.3,38.18,38.28,90500.0,24.5903,24.6676,24.5903,24.6547,90500.0
2011-10-31 11:45:00,38.28,38.3,38.23,38.3,50600.0,24.6547,24.6676,24.6225,24.6676,50600.0
2011-10-31 11:50:00,38.3,38.5,38.3,38.45,101200.0,24.6676,24.7964,24.6676,24.7642,101200.0
2011-10-31 11:55:00,38.45,38.6,38.43,38.56,67300.0,24.7642,24.8608,24.7513,24.8351,67300.0
2011-10-31 12:00:00,38.56,38.66,38.54,38.64,82200.0,24.8351,24.8995,24.8222,24.8866,82200.0
2011-10-31 12:05:00,38.63,38.65,38.51,38.54,72100.0,24.8801,24.893,24.8029,24.8222,72100.0
2011-10-31 12:10:00,38.54,38.63,38.53,38.62,76500.0,24.8222,24.8801,24.8157,24.8737,76500.0
2011-10-31 12:15:00,38.61,38.61,38.51,38.56,67200.0,24.8673,24.8673,24.8029,24.8351,67200.0
2011-10-31 12:20:00,38.56,38.66,38.53,38.63,106900.0,24.8351,24.8995,24.8157,24.8801,106900.0
2011-10-31 12:25:00,38.62,38.63,38.42,38.42,58200.0,24.8737,24.8801,24.7449,24.7449,58200.0
2011-10-31 12:30:00,38.42,38.5,38.33,38.41,45500.0,24.7449,24.7964,24.6869,24.7385,45500.0
2011-10-31 12:35:00,38.41,38.54,38.33,38.51,48000.0,24.7385,24.8222,24.6869,24.8029,48000.0
2011-10-31 12:40:00,38.5,38.5,38.33,38.34,43000.0,24.7964,24.7964,24.6869,24.6934,43000.0
2011-10-31 12:45:00,38.34,38.35,38.27,38.32,45400.0,24.6934,24.6998,24.6483,24.6805,45400.0
2011-10-31 12:50:00,38.32,38.38,38.28,38.33,35700.0,24.6805,24.7191,24.6547,24.6869,35700.0
2011-10-31 12:55:00,38.32,38.33,38.28,38.3,34900.0,24.6805,24.6869,24.6547,24.6676,34900.0
2011-10-31 13:00:00,38.31,38.33,38.25,38.28,82500.0,24.674,24.6869,24.6354,24.6547,82500.0
2011-10-31 13:05:00,38.28,38.33,38.2,38.22,56700.0,24.6547,24.6869,24.6032,24.6161,56700.0
2011-10-31 13:10:00,38.21,38.28,38.2,38.24,48700.0,24.6096,24.6547,24.6032,24.629,48700.0
2011-10-31 13:15:00,38.23,38.28,38.23,38.23,51700.0,24.6225,24.6547,24.6225,24.6225,51700.0
2011-10-31 13:20:00,38.22,38.26,38.13,38.17,52600.0,24.6161,24.6418,24.5581,24.5839,52600.0
2011-10-31 13:25:00,38.18,38.19,38.05,38.06,42300.0,24.5903,24.5968,24.5066,24.513,42300.0
2011-10-31 13:30:00,38.05,38.2,38.05,38.17,44700.0,24.5066,24.6032,24.5066,24.5839,44700.0
2011-10-31 13:35:00,38.16,38.32,38.16,38.31,45700.0,24.5774,24.6805,24.5774,24.674,45700.0
2011-10-31 13:40:00,38.3,38.4,38.29,38.4,52400.0,24.6676,24.732,24.6612,24.732,52400.0
2011-10-31 13:45:00,38.4,38.47,38.35,38.45,45600.0,24.732,24.7771,24.6998,24.7642,45600.0
2011-10-31 13:50:00,38.46,38.49,38.41,38.41,52900.0,24.7707,24.79,24.7385,24.7385,52900.0
2011-10-31 13:55:00,38.41,38.51,38.38,38.5,70100.0,24.7385,24.8029,24.7191,24.7964,70100.0
2011-10-31 14:00:00,38.49,38.5,38.36,38.36,43100.0,24.79,24.7964,24.7062,24.7062,43100.0
2011-10-31 14:05:00,38.35,38.35,38.22,38.23,31200.0,24.6998,24.6998,24.6161,24.6225,31200.0
2011-10-31 14:10:00,38.24,38.25,38.11,38.16,30800.0,24.629,24.6354,24.5452,24.5774,30800.0
2011-10-31 14:15:00,38.16,38.22,38.1,38.22,37500.0,24.5774,24.6161,24.5388,24.6161,37500.0
2011-10-31 14:20:00,38.22,38.26,38.17,38.17,43500.0,24.6161,24.6418,24.5839,24.5839,43500.0
2011-10-31 14:25:00,38.16,38.16,38.1,38.13,35100.0,24.5774,24.5774,24.5388,24.5581,35100.0
2011-10-31 14:30:00,38.13,38.24,38.13,38.23,48400.0,24.5581,24.629,24.5581,24.6225,48400.0
2011-10-31 14:35:00,38.24,38.24,38.09,38.13,94900.0,24.629,24.629,24.5324,24.5581,94900.0
2011-10-31 14:40:00,38.14,38.14,38.01,38.02,92500.0,24.5646,24.5646,24.4808,24.4873,92500.0
2011-10-31 14:45:00,38.02,38.06,37.97,38.01,86900.0,24.4873,24.513,24.4551,24.4808,86900.0
2011-10-31 14:50:00,38.01,38.07,37.97,38.0,65000.0,24.4808,24.5195,24.4551,24.4744,65000.0
2011-10-31 14:55:00,38.0,38.04,37.97,37.97,67200.0,24.4744,24.5001,24.4551,24.4551,67200.0
2011-10-31 15:00:00,37.97,37.97,37.91,37.92,72300.0,24.4551,24.4551,24.4164,24.4229,72300.0
2011-10-31 15:05:00,37.93,37.96,37.89,37.9,67400.0,24.4293,24.4486,24.4035,24.41,67400.0
2011-10-31 15:10:00,37.89,37.93,37.81,37.83,80900.0,24.4035,24.4293,24.352,24.3649,80900.0
2011-10-31 15:15:00,37.83,37.83,37.64,37.65,100200.0,24.3649,24.3649,24.2425,24.249,100200.0
2011-10-31 15:20:00,37.64,37.67,37.54,37.57,93100.0,24.2425,24.2618,24.1781,24.1974,93100.0
2011-10-31 15:25:00,37.58,37.58,37.42,37.43,139000.0,24.2039,24.2039,24.1008,24.1073,139000.0
2011-10-31 15:30:00,37.42,37.55,37.34,37.53,160500.0,24.1008,24.1846,24.0493,24.1717,160500.0
2011-10-31 15:35:00,37.53,37.59,37.5,37.5,157900.0,24.1717,24.2103,24.1524,24.1524,157900.0
2011-10-31 15:40:00,37.5,37.5,37.27,37.33,247800.0,24.1524,24.1524,24.0042,24.0429,247800.0
2011-10-31 15:45:00,37.32,37.34,37.11,37.15,276600.0,24.0364,24.0493,23.9012,23.9269,276600.0
2011-10-31 15:50:00,37.15,37.26,37.11,37.25,291400.0,23.9269,23.9978,23.9012,23.9913,291400.0
2011-10-31 15:55:00,37.24,37.27,37.07,37.07,416200.0,23.9849,24.0042,23.8754,23.8754,416200.0
2011-11-01 09:30:00,35.24,35.48,34.66,34.78,191300.0,22.6968,22.8513,22.3232,22.4005,191300.0
2011-11-01 09:35:00,34.71,35.09,34.71,34.95,159600.0,22.3554,22.6002,22.3554,22.51,159600.0
2011-11-01 09:40:00,34.95,35.14,34.85,34.92,116000.0,22.51,22.6324,22.4456,22.4907,116000.0
2011-11-01 09:45:00,34.92,35.2,34.91,35.1,225300.0,22.4907,22.671,22.4842,22.6066,225300.0
2011-11-01 09:50:00,35.1,35.4,35.09,35.34,135400.0,22.6066,22.7998,22.6002,22.7612,135400.0
2011-11-01 09:55:00,35.34,35.41,35.21,35.41,66200.0,22.7612,22.8063,22.6775,22.8063,66200.0
2011-11-01 10:00:00,35.43,35.47,35.07,35.33,312200.0,22.8191,22.8449,22.5873,22.7547,312200.0
2011-11-01 10:05:00,35.31,35.36,35.03,35.07,207800.0,22.7419,22.7741,22.5615,22.5873,207800.0
2011-11-01 10:10:00,35.08,35.36,35.03,35.3,118800.0,22.5937,22.7741,22.5615,22.7354,118800.0
2011-11-01 10:15:00,35.31,35.36,35.01,35.07,250200.0,22.7419,22.7741,22.5486,22.5873,250200.0
2011-11-01 10:20:00,35.08,35.29,35.01,35.27,118700.0,22.5937,22.729,22.5486,22.7161,118700.0
2011-11-01 10:25:00,35.25,35.59,35.23,35.47,132200.0,22.7032,22.9222,22.6903,22.8449,132200.0
2011-11-01 10:30:00,35.49,35.71,35.39,35.56,84300.0,22.8578,22.9995,22.7934,22.9029,84300.0
2011-11-01 10:35:00,35.56,35.59,35.48,35.5,120800.0,22.9029,22.9222,22.8513,22.8642,120800.0
2011-11-01 10:40:00,35.5,35.77,35.47,35.75,98400.0,22.8642,23.0381,22.8449,23.0252,98400.0
2011-11-01 10:45:00,35.75,35.8,35.68,35.75,83200.0,23.0252,23.0574,22.9802,23.0252,83200.0
2011-11-01 10:50:00,35.75,35.93,35.73,35.8,87000.0,23.0252,23.1412,23.0124,23.0574,87000.0
2011-11-01 10:55:00,35.8,35.89,35.72,35.81,51400.0,23.0574,23.1154,23.0059,23.0639,51400.0
2011-11-01 11:00:00,35.81,35.85,35.53,35.54,143500.0,23.0639,23.0897,22.8836,22.89,143500.0
2011-11-01 11:05:00,35.54,35.61,35.48,35.6,113000.0,22.89,22.9351,22.8513,22.9286,113000.0
2011-11-01 11:10:00,35.58,35.76,35.58,35.65,57900.0,22.9158,23.0317,22.9158,22.9608,57900.0
2011-11-01 11:15:00,35.65,35.92,35.65,35.91,95000.0,22.9608,23.1347,22.9608,23.1283,95000.0
2011-11-01 11:20:00,35.92,35.96,35.79,35.8,53700.0,23.1347,23.1605,23.051,23.0574,53700.0
2011-11-01 11:25:00,35.81,35.91,35.74,35.75,56200.0,23.0639,23.1283,23.0188,23.0252,56200.0
2011-11-01 11:30:00,35.75,35.8,35.44,35.49,109900.0,23.0252,23.0574,22.8256,22.8578,109900.0
2011-11-01 11:35:00,35.49,35.49,35.29,35.3,72300.0,22.8578,22.8578,22.729,22.7354,72300.0
2011-11-01 11:40:00,35.3,35.41,35.23,35.26,46800.0,22.7354,22.8063,22.6903,22.7097,46800.0
2011-11-01 11:45:00,35.26,35.42,35.08,35.14,95200.0,22.7097,22.8127,22.5937,22.6324,95200.0
2011-11-01 11:50:00,35.15,35.17,35.01,35.09,76200.0,22.6388,22.6517,22.5486,22.6002,76200.0
2011-11-01 11:55:00,35.09,35.16,35.06,35.08,61500.0,22.6002,22.6452,22.5808,22.5937,61500.0
2011-11-01 12:00:00,35.08,35.08,34.9,35.01,165500.0,22.5937,22.5937,22.4778,22.5486,165500.0
2011-11-01 12:05:00,35.0,35.12,34.98,35.05,141300.0,22.5422,22.6195,22.5293,22.5744,141300.0
2011-11-01 12:10:00,35.07,35.16,35.01,35.08,77800.0,22.5873,22.6452,22.5486,22.5937,77800.0
2011-11-01 12:15:00,35.07,35.08,34.97,35.01,120400.0,22.5873,22.5937,22.5229,22.5486,120400.0
2011-11-01 12:20:00,35.0,35.13,35.0,35.12,91200.0,22.5422,22.6259,22.5422,22.6195,91200.0
2011-11-01 12:25:00,35.12,35.27,35.11,35.24,72800.0,22.6195,22.7161,22.613,22.6968,72800.0
2011-11-01 12:30:00,35.23,35.47,35.18,35.41,96100.0,22.6903,22.8449,22.6581,22.8063,96100.0
2011-11-01 12:35:00,35.4,35.5,35.38,35.47,33100.0,22.7998,22.8642,22.7869,22.8449,33100.0
2011-11-01 12:40:00,35.48,35.53,35.39,35.43,125500.0,22.8513,22.8836,22.7934,22.8191,125500.0
2011-11-01 12:45:00,35.43,35.46,35.31,35.36,64800.0,22.8191,22.8385,22.7419,22.7741,64800.0
2011-11-01 12:50:00,35.34,35.35,35.26,35.29,80500.0,22.7612,22.7676,22.7097,22.729,80500.0
2011-11-01 12:55:00,35.3,35.38,35.3,35.33,33400.0,22.7354,22.7869,22.7354,22.7547,33400.0
2011-11-01 13:00:00,35.32,35.41,35.3,35.38,75000.0,22.7483,22.8063,22.7354,22.7869,75000.0
2011-11-01 13:05:00,35.37,35.53,35.37,35.38,29800.0,22.7805,22.8836,22.7805,22.7869,29800.0
2011-11-01 13:10:00,35.37,35.46,35.34,35.37,25600.0,22.7805,22.8385,22.7612,22.7805,25600.0
2011-11-01 13:15:00,35.36,35.46,35.34,35.37,36100.0,22.7741,22.8385,22.7612,22.7805,36100.0
2011-11-01 13:20:00,35.37,35.37,35.22,35.26,30800.0,22.7805,22.7805,22.6839,22.7097,30800.0
2011-11-01 13:25:00,35.26,35.75,35.24,35.67,110900.0,22.7097,23.0252,22.6968,22.9737,110900.0
2011-11-01 13:30:00,35.68,35.86,35.61,35.84,169700.0,22.9802,23.0961,22.9351,23.0832,169700.0
2011-11-01 13:35:00,35.84,35.92,35.72,35.77,60500.0,23.0832,23.1347,23.0059,23.0381,60500.0
2011-11-01 13:40:00,35.77,35.88,35.75,35.86,62200.0,23.0381,23.109,23.0252,23.0961,62200.0
2011-11-01 13:45:00,35.87,36.03,35.85,35.89,41400.0,23.1025,23.2056,23.0897,23.1154,41400.0
2011-11-01 13:50:00,35.9,35.99,35.85,35.89,26600.0,23.1219,23.1798,23.0897,23.1154,26600.0
2011-11-01 13:55:00,35.89,35.89,35.55,35.58,62400.0,23.1154,23.1154,22.8964,22.9158,62400.0
2011-11-01 14:00:00,35.6,35.69,35.51,35.63,44600.0,22.9286,22.9866,22.8707,22.948,44600.0
2011-11-01 14:05:00,35.62,35.8,35.6,35.77,37200.0,22.9415,23.0574,22.9286,23.0381,37200.0
2011-11-01 14:10:00,35.77,35.8,35.66,35.8,35700.0,23.0381,23.0574,22.9673,23.0574,35700.0
2011-11-01 14:15:00,35.81,35.84,35.61,35.66,38800.0,23.0639,23.0832,22.9351,22.9673,38800.0
2011-11-01 14:20:00,35.66,35.87,35.66,35.86,57000.0,22.9673,23.1025,22.9673,23.0961,57000.0
2011-11-01 14:25:00,35.88,36.0,35.85,35.89,70000.0,23.109,23.1863,23.0897,23.1154,70000.0
2011-11-01 14:30:00,35.88,36.06,35.85,36.0,63100.0,23.109,23.2249,23.0897,23.1863,63100.0
2011-11-01 14:35:00,36.0,36.03,35.82,35.84,73800.0,23.1863,23.2056,23.0703,23.0832,73800.0
2011-11-01 14:40:00,35.84,35.95,35.8,35.94,71400.0,23.0832,23.1541,23.0574,23.1476,71400.0
2011-11-01 14:45:00,35.94,36.03,35.88,35.88,38900.0,23.1476,23.2056,23.109,23.109,38900.0
2011-11-01 14:50:00,35.89,35.95,35.67,35.71,86200.0,23.1154,23.1541,22.9737,22.9995,86200.0
2011-11-01 14:55:00,35.7,35.71,35.58,35.6,75000.0,22.993,22.9995,22.9158,22.9286,75000.0
2011-11-01 15:00:00,35.61,35.66,35.42,35.46,82100.0,22.9351,22.9673,22.8127,22.8385,82100.0
2011-11-01 15:05:00,35.46,35.5,35.34,35.38,59700.0,22.8385,22.8642,22.7612,22.7869,59700.0
2011-11-01 15:10:00,35.39,35.56,35.38,35.55,56400.0,22.7934,22.9029,22.7869,22.8964,56400.0
2011-11-01 15:15:00,35.56,35.56,35.42,35.52,47500.0,22.9029,22.9029,22.8127,22.8771,47500.0
2011-11-01 15:20:00,35.56,35.63,35.34,35.37,41900.0,22.9029,22.948,22.7612,22.7805,41900.0
2011-11-01 15:25:00,35.37,35.48,35.37,35.42,59400.0,22.7805,22.8513,22.7805,22.8127,59400.0
2011-11-01 15:30:00,35.43,35.62,35.43,35.53,131800.0,22.8191,22.9415,22.8191,22.8836,131800.0
2011-11-01 15:35:00,35.54,35.73,35.53,35.71,107300.0,22.89,23.0124,22.8836,22.9995,107300.0
2011-11-01 15:40:00,35.72,35.72,35.37,35.39,115900.0,23.0059,23.0059,22.7805,22.7934,115900.0
2011-11-01 15:45:00,35.4,35.43,35.13,35.32,173300.0,22.7998,22.8191,22.6259,22.7483,173300.0
2011-11-01 15:50:00,35.3,35.33,35.16,35.22,126100.0,22.7354,22.7547,22.6452,22.6839,126100.0
2011-11-01 15:55:00,35.23,35.34,35.21,35.28,292300.0,22.6903,22.7612,22.6775,22.7225,292300.0
2011-11-02 09:30:00,35.82,36.17,35.73,35.99,64200.0,23.0703,23.2958,23.0124,23.1798,64200.0
2011-11-02 09:35:00,36.02,36.1,35.84,35.87,21300.0,23.1991,23.2507,23.0832,23.1025,21300.0
2011-11-02 09:40:00,35.87,36.01,35.85,35.97,36800.0,23.1025,23.1927,23.0897,23.1669,36800.0
2011-11-02 09:45:00,35.97,35.99,35.88,35.96,29700.0,23.1669,23.1798,23.109,23.1605,29700.0
2011-11-02 09:50:00,35.97,35.98,35.88,35.95,150700.0,23.1669,23.1734,23.109,23.1541,150700.0
2011-11-02 09:55:00,35.95,35.95,35.83,35.93,107600.0,23.1541,23.1541,23.0768,23.1412,107600.0
2011-11-02 10:00:00,35.93,36.02,35.79,35.82,134900.0,23.1412,23.1991,23.051,23.0703,134900.0
2011-11-02 10:05:00,35.82,36.02,35.82,36.02,50600.0,23.0703,23.1991,23.0703,23.1991,50600.0
2011-11-02 10:10:00,36.03,36.23,36.03,36.23,33200.0,23.2056,23.3344,23.2056,23.3344,33200.0
2011-11-02 10:15:00,36.23,36.24,36.04,36.09,43600.0,23.3344,23.3408,23.212,23.2442,43600.0
2011-11-02 10:20:00,36.09,36.12,36.0,36.05,28800.0,23.2442,23.2635,23.1863,23.2185,28800.0
2011-11-02 10:25:00,36.06,36.21,36.05,36.2,34400.0,23.2249,23.3215,23.2185,23.3151,34400.0
2011-11-02 10:30:00,36.2,36.2,36.0,36.04,62300.0,23.3151,23.3151,23.1863,23.212,62300.0
2011-11-02 10:35:00,36.04,36.21,36.02,36.18,25800.0,23.212,23.3215,23.1991,23.3022,25800.0
2011-11-02 10:40:00,36.18,36.28,36.18,36.25,75000.0,23.3022,23.3666,23.3022,23.3473,75000.0
2011-11-02 10:45:00,36.25,36.38,36.23,36.38,39400.0,23.3473,23.431,23.3344,23.431,39400.0
2011-11-02 10:50:00,36.37,36.52,36.33,36.52,64800.0,23.4246,23.5212,23.3988,23.5212,64800.0
2011-11-02 10:55:00,36.53,36.55,36.32,36.34,25200.0,23.5276,23.5405,23.3924,23.4052,25200.0
2011-11-02 11:00:00,36.35,36.37,36.27,36.29,31900.0,23.4117,23.4246,23.3602,23.373,31900.0
2011-11-02 11:05:00,36.3,36.43,36.3,36.32,30500.0,23.3795,23.4632,23.3795,23.3924,30500.0
2011-11-02 11:10:00,36.32,36.34,36.17,36.17,23900.0,23.3924,23.4052,23.2958,23.2958,23900.0
2011-11-02 11:15:00,36.17,36.28,36.14,36.25,25300.0,23.2958,23.3666,23.2764,23.3473,25300.0
2011-11-02 11:20:00,36.26,36.26,36.16,36.26,27800.0,23.3537,23.3537,23.2893,23.3537,27800.0
2011-11-02 11:25:00,36.25,36.25,36.08,36.08,19300.0,23.3473,23.3473,23.2378,23.2378,19300.0
2011-11-02 11:30:00,36.1,36.12,36.03,36.1,22700.0,23.2507,23.2635,23.2056,23.2507,22700.0
2011-11-02 11:35:00,36.11,36.2,36.07,36.19,35500.0,23.2571,23.3151,23.2313,23.3086,35500.0
2011-11-02 11:40:00,36.2,36.23,36.16,36.18,38100.0,23.3151,23.3344,23.2893,23.3022,38100.0
2011-11-02 11:45:00,36.18,36.18,36.14,36.16,26900.0,23.3022,23.3022,23.2764,23.2893,26900.0
2011-11-02 11:50:00,36.15,36.15,36.09,36.11,31600.0,23.2829,23.2829,23.2442,23.2571,31600.0
2011-11-02 11:55:00,36.11,36.17,36.09,36.11,28700.0,23.2571,23.2958,23.2442,23.2571,28700.0
2011-11-02 12:00:00,36.11,36.11,36.04,36.08,41100.0,23.2571,23.2571,23.212,23.2378,41100.0
2011-11-02 12:05:00,36.08,36.1,36.01,36.1,31000.0,23.2378,23.2507,23.1927,23.2507,31000.0
2011-11-02 12:10:00,36.11,36.25,36.11,36.21,33800.0,23.2571,23.3473,23.2571,23.3215,33800.0
2011-11-02 12:15:00,36.21,36.21,36.02,36.1,34400.0,23.3215,23.3215,23.1991,23.2507,34400.0
2011-11-02 12:20:00,36.09,36.11,36.03,36.06,29300.0,23.2442,23.2571,23.2056,23.2249,29300.0
2011-11-02 12:25:00,36.06,36.16,36.05,36.16,23600.0,23.2249,23.2893,23.2185,23.2893,23600.0
2011-11-02 12:30:00,36.13,36.19,36.03,36.03,25300.0,23.27,23.3086,23.2056,23.2056,25300.0
2011-11-02 12:35:00,36.06,36.2,36.01,36.18,47800.0,23.2249,23.3151,23.1927,23.3022,47800.0
2011-11-02 12:40:00,36.18,36.34,36.14,36.2,55900.0,23.3022,23.4052,23.2764,23.3151,55900.0
2011-11-02 12:45:00,36.19,36.19,36.04,36.04,24900.0,23.3086,23.3086,23.212,23.212,24900.0
2011-11-02 12:50:00,36.04,36.1,36.01,36.08,21700.0,23.212,23.2507,23.1927,23.2378,21700.0
2011-11-02 12:55:00,36.09,36.15,35.92,35.95,38100.0,23.2442,23.2829,23.1347,23.1541,38100.0
2011-11-02 13:00:00,35.95,35.98,35.8,35.84,157800.0,23.1541,23.1734,23.0574,23.0832,157800.0
2011-11-02 13:05:00,35.83,35.89,35.77,35.78,74100.0,23.0768,23.1154,23.0381,23.0446,74100.0
2011-11-02 13:10:00,35.78,35.9,35.77,35.88,44800.0,23.0446,23.1219,23.0381,23.109,44800.0
2011-11-02 13:15:00,35.88,35.88,35.75,35.84,41900.0,23.109,23.109,23.0252,23.0832,41900.0
2011-11-02 13:20:00,35.83,35.83,35.6,35.61,43000.0,23.0768,23.0768,22.9286,22.9351,43000.0
2011-11-02 13:25:00,35.61,35.7,35.6,35.65,57100.0,22.9351,22.993,22.9286,22.9608,57100.0
2011-11-02 13:30:00,35.64,35.75,35.6,35.75,32800.0,22.9544,23.0252,22.9286,23.0252,32800.0
2011-11-02 13:35:00,35.75,35.78,35.72,35.76,8500.0,23.0252,23.0446,23.0059,23.0317,8500.0
2011-11-02 13:40:00,35.75,35.84,35.71,35.84,15800.0,23.0252,23.0832,22.9995,23.0832,15800.0
2011-11-02 13:45:00,35.85,35.89,35.81,35.82,18200.0,23.0897,23.1154,23.0639,23.0703,18200.0
2011-11-02 13:50:00,35.82,35.82,35.67,35.67,20100.0,23.0703,23.0703,22.9737,22.9737,20100.0
2011-11-02 13:55:00,35.68,35.68,35.63,35.64,16100.0,22.9802,22.9802,22.948,22.9544,16100.0
2011-11-02 14:00:00,35.63,35.73,35.5,35.73,71800.0,22.948,23.0124,22.8642,23.0124,71800.0
2011-11-02 14:05:00,35.72,35.82,35.69,35.69,57000.0,23.0059,23.0703,22.9866,22.9866,57000.0
2011-11-02 14:10:00,35.68,35.69,35.6,35.65,29000.0,22.9802,22.9866,22.9286,22.9608,29000.0
2011-11-02 14:15:00,35.64,35.8,35.63,35.7,32300.0,22.9544,23.0574,22.948,22.993,32300.0
2011-11-02 14:20:00,35.71,35.82,35.68,35.68,22100.0,22.9995,23.0703,22.9802,22.9802,22100.0
2011-11-02 14:25:00,35.69,35.76,35.69,35.72,27000.0,22.9866,23.0317,22.9866,23.0059,27000.0
2011-11-02 14:30:00,35.72,35.88,35.68,35.88,36500.0,23.0059,23.109,22.9802,23.109,36500.0
2011-11-02 14:35:00,35.88,35.98,35.88,35.91,33300.0,23.109,23.1734,23.109,23.1283,33300.0
2011-11-02 14:40:00,35.91,35.91,35.8,35.84,26200.0,23.1283,23.1283,23.0574,23.0832,26200.0
2011-11-02 14:45:00,35.84,35.93,35.82,35.9,22100.0,23.0832,23.1412,23.0703,23.1219,22100.0
2011-11-02 14:50:00,35.9,35.98,35.86,35.86,32200.0,23.1219,23.1734,23.0961,23.0961,32200.0
2011-11-02 14:55:00,35.87,36.01,35.87,35.95,26200.0,23.1025,23.1927,23.1025,23.1541,26200.0
2011-11-02 15:00:00,35.95,35.98,35.85,35.89,39100.0,23.1541,23.1734,23.0897,23.1154,39100.0
2011-11-02 15:05:00,35.9,36.13,35.88,36.02,49400.0,23.1219,23.27,23.109,23.1991,49400.0
2011-11-02 15:10:00,36.03,36.11,36.0,36.05,83900.0,23.2056,23.2571,23.1863,23.2185,83900.0
2011-11-02 15:15:00,36.05,36.13,36.0,36.13,25100.0,23.2185,23.27,23.1863,23.27,25100.0
2011-11-02 15:20:00,36.14,36.28,36.14,36.24,41700.0,23.2764,23.3666,23.2764,23.3408,41700.0
2011-11-02 15:25:00,36.24,36.26,36.1,36.13,37600.0,23.3408,23.3537,23.2507,23.27,37600.0
2011-11-02 15:30:00,36.14,36.22,35.99,36.03,48000.0,23.2764,23.328,23.1798,23.2056,48000.0
2011-11-02 15:35:00,36.04,36.14,36.03,36.12,32800.0,23.212,23.2764,23.2056,23.2635,32800.0
2011-11-02 15:40:00,36.13,36.17,35.97,36.0,152900.0,23.27,23.2958,23.1669,23.1863,152900.0
2011-11-02 15:45:00,36.01,36.05,35.94,35.97,115500.0,23.1927,23.2185,23.1476,23.1669,115500.0
2011-11-02 15:50:00,35.97,36.07,35.95,36.03,97400.0,23.1669,23.2313,23.1541,23.2056,97400.0
2011-11-02 15:55:00,36.03,36.18,36.02,36.16,314400.0,23.2056,23.3022,23.1991,23.2893,314400.0
2011-11-03 09:30:00,36.81,37.2,36.81,36.91,86500.0,23.708,23.9591,23.708,23.7724,86500.0
2011-11-03 09:35:00,36.93,37.02,36.89,37.01,35400.0,23.7852,23.8432,23.7595,23.8368,35400.0
2011-11-03 09:40:00,36.92,36.99,36.75,36.91,118400.0,23.7788,23.8239,23.6693,23.7724,118400.0
2011-11-03 09:45:00,36.91,36.94,36.62,36.83,89400.0,23.7724,23.7917,23.5856,23.7208,89400.0
2011-11-03 09:50:00,36.83,36.85,36.64,36.66,80000.0,23.7208,23.7337,23.5985,23.6113,80000.0
2011-11-03 09:55:00,36.64,36.7,36.47,36.47,58900.0,23.5985,23.6371,23.489,23.489,58900.0
2011-11-03 10:00:00,36.49,36.49,36.04,36.1,118200.0,23.5019,23.5019,23.212,23.2507,118200.0
2011-11-03 10:05:00,36.12,36.32,36.06,36.31,88300.0,23.2635,23.3924,23.2249,23.3859,88300.0
2011-11-03 10:10:00,36.33,36.49,36.25,36.48,158300.0,23.3988,23.5019,23.3473,23.4954,158300.0
2011-11-03 10:15:00,36.46,36.7,36.41,36.67,90500.0,23.4825,23.6371,23.4503,23.6178,90500.0
2011-11-03 10:20:00,36.69,36.9,36.61,36.68,114500.0,23.6307,23.7659,23.5791,23.6242,114500.0
2011-11-03 10:25:00,36.68,36.99,36.58,36.94,112600.0,23.6242,23.8239,23.5598,23.7917,112600.0
2011-11-03 10:30:00,36.93,37.04,36.88,36.97,136100.0,23.7852,23.8561,23.753,23.811,136100.0
2011-11-03 10:35:00,36.96,36.97,36.74,36.74,57200.0,23.8046,23.811,23.6629,23.6629,57200.0
2011-11-03 10:40:00,36.74,37.45,36.74,37.16,192900.0,23.6629,24.1202,23.6629,23.9334,192900.0
2011-11-03 10:45:00,37.16,37.24,37.1,37.13,109100.0,23.9334,23.9849,23.8947,23.9141,109100.0
2011-11-03 10:50:00,37.12,37.15,36.92,36.99,30900.0,23.9076,23.9269,23.7788,23.8239,30900.0
2011-11-03 10:55:00,36.98,37.07,36.85,36.86,37100.0,23.8174,23.8754,23.7337,23.7402,37100.0
2011-11-03 11:00:00,36.87,36.99,36.72,36.74,36600.0,23.7466,23.8239,23.65,23.6629,36600.0
2011-11-03 11:05:00,36.76,36.86,36.69,36.69,26100.0,23.6757,23.7402,23.6307,23.6307,26100.0
2011-11-03 11:10:00,36.68,36.87,36.68,36.84,30200.0,23.6242,23.7466,23.6242,23.7273,30200.0
2011-11-03 11:15:00,36.83,37.03,36.8,37.01,44900.0,23.7208,23.8496,23.7015,23.8368,44900.0
2011-11-03 11:20:00,37.02,37.08,36.99,37.05,28900.0,23.8432,23.8818,23.8239,23.8625,28900.0
2011-11-03 11:25:00,37.05,37.06,36.93,37.0,36800.0,23.8625,23.869,23.7852,23.8303,36800.0
2011-11-03 11:30:00,37.0,37.09,36.94,37.09,59200.0,23.8303,23.8883,23.7917,23.8883,59200.0
2011-11-03 11:35:00,37.09,37.1,36.91,36.91,34200.0,23.8883,23.8947,23.7724,23.7724,34200.0
2011-11-03 11:40:00,36.91,37.03,36.91,36.99,31500.0,23.7724,23.8496,23.7724,23.8239,31500.0
2011-11-03 11:45:00,36.99,37.06,36.93,37.04,22400.0,23.8239,23.869,23.7852,23.8561,22400.0
2011-11-03 11:50:00,37.03,37.19,37.01,37.07,51600.0,23.8496,23.9527,23.8368,23.8754,51600.0
2011-11-03 11:55:00,37.06,37.06,36.81,36.83,54700.0,23.869,23.869,23.708,23.7208,54700.0
2011-11-03 12:00:00,36.83,36.87,36.78,36.8,23000.0,23.7208,23.7466,23.6886,23.7015,23000.0
2011-11-03 12:05:00,36.79,37.0,36.76,36.97,38400.0,23.6951,23.8303,23.6757,23.811,38400.0
2011-11-03 12:10:00,36.99,37.06,36.94,36.95,21700.0,23.8239,23.869,23.7917,23.7981,21700.0
2011-11-03 12:15:00,36.94,36.98,36.87,36.93,19700.0,23.7917,23.8174,23.7466,23.7852,19700.0
2011-11-03 12:20:00,36.93,37.0,36.91,36.97,12800.0,23.7852,23.8303,23.7724,23.811,12800.0
2011-11-03 12:25:00,36.97,37.06,36.91,37.03,27100.0,23.811,23.869,23.7724,23.8496,27100.0
2011-11-03 12:30:00,37.05,37.08,36.96,36.98,20900.0,23.8625,23.8818,23.8046,23.8174,20900.0
2011-11-03 12:35:00,36.97,37.02,36.91,36.92,64600.0,23.811,23.8432,23.7724,23.7788,64600.0
2011-11-03 12:40:00,36.92,36.95,36.89,36.95,18300.0,23.7788,23.7981,23.7595,23.7981,18300.0
2011-11-03 12:45:00,36.95,37.14,36.93,37.13,43700.0,23.7981,23.9205,23.7852,23.9141,43700.0
2011-11-03 12:50:00,37.14,37.16,37.09,37.14,17600.0,23.9205,23.9334,23.8883,23.9205,17600.0
2011-11-03 12:55:00,37.14,37.2,37.05,37.08,47000.0,23.9205,23.9591,23.8625,23.8818,47000.0
2011-11-03 13:00:00,37.07,37.08,36.95,36.97,102400.0,23.8754,23.8818,23.7981,23.811,102400.0
2011-11-03 13:05:00,36.96,37.09,36.95,37.09,27400.0,23.8046,23.8883,23.7981,23.8883,27400.0
2011-11-03 13:10:00,37.08,37.18,37.06,37.06,28800.0,23.8818,23.9463,23.869,23.869,28800.0
2011-11-03 13:15:00,37.07,37.15,37.07,37.11,22100.0,23.8754,23.9269,23.8754,23.9012,22100.0
2011-11-03 13:20:00,37.11,37.15,37.03,37.08,18200.0,23.9012,23.9269,23.8496,23.8818,18200.0
2011-11-03 13:25:00,37.09,37.1,37.01,37.02,32300.0,23.8883,23.8947,23.8368,23.8432,32300.0
2011-11-03 13:30:00,37.02,37.08,36.97,37.08,18900.0,23.8432,23.8818,23.811,23.8818,18900.0
2011-11-03 13:35:00,37.07,37.15,37.01,37.15,18200.0,23.8754,23.9269,23.8368,23.9269,18200.0
2011-11-03 13:40:00,37.14,37.22,37.09,37.11,28400.0,23.9205,23.972,23.8883,23.9012,28400.0
2011-11-03 13:45:00,37.12,37.19,37.11,37.19,53200.0,23.9076,23.9527,23.9012,23.9527,53200.0
2011-11-03 13:50:00,37.2,37.3,37.18,37.2,55200.0,23.9591,24.0235,23.9463,23.9591,55200.0
2011-11-03 13:55:00,37.2,37.23,37.05,37.09,46300.0,23.9591,23.9785,23.8625,23.8883,46300.0
2011-11-03 14:00:00,37.1,37.16,37.07,37.16,35500.0,23.8947,23.9334,23.8754,23.9334,35500.0
2011-11-03 14:05:00,37.16,37.26,37.14,37.26,46500.0,23.9334,23.9978,23.9205,23.9978,46500.0
2011-11-03 14:10:00,37.27,37.29,37.13,37.22,37500.0,24.0042,24.0171,23.9141,23.972,37500.0
2011-11-03 14:15:00,37.23,37.3,37.17,37.17,61500.0,23.9785,24.0235,23.9398,23.9398,61500.0
2011-11-03 14:20:00,37.17,37.22,37.11,37.16,42700.0,23.9398,23.972,23.9012,23.9334,42700.0
2011-11-03 14:25:00,37.16,37.23,37.13,37.14,34300.0,23.9334,23.9785,23.9141,23.9205,34300.0
2011-11-03 14:30:00,37.14,37.17,37.09,37.1,48700.0,23.9205,23.9398,23.8883,23.8947,48700.0
2011-11-03 14:35:00,37.1,37.15,37.06,37.14,46700.0,23.8947,23.9269,23.869,23.9205,46700.0
2011-11-03 14:40:00,37.14,37.14,36.94,36.94,36200.0,23.9205,23.9205,23.7917,23.7917,36200.0
2011-11-03 14:45:00,36.94,36.97,36.86,36.9,51600.0,23.7917,23.811,23.7402,23.7659,51600.0
2011-11-03 14:50:00,36.88,36.93,36.87,36.91,31000.0,23.753,23.7852,23.7466,23.7724,31000.0
2011-11-03 14:55:00,36.92,36.98,36.91,36.93,35100.0,23.7788,23.8174,23.7724,23.7852,35100.0
2011-11-03 15:00:00,36.94,37.08,36.93,37.08,34400.0,23.7917,23.8818,23.7852,23.8818,34400.0
2011-11-03 15:05:00,37.08,37.09,37.0,37.03,30100.0,23.8818,23.8883,23.8303,23.8496,30100.0
2011-11-03 15:10:00,37.04,37.13,36.99,37.02,69000.0,23.8561,23.9141,23.8239,23.8432,69000.0
2011-11-03 15:15:00,37.03,37.14,37.02,37.1,47900.0,23.8496,23.9205,23.8432,23.8947,47900.0
2011-11-03 15:20:00,37.12,37.15,37.03,37.15,32400.0,23.9076,23.9269,23.8496,23.9269,32400.0
2011-11-03 15:25:00,37.16,37.18,37.1,37.11,44700.0,23.9334,23.9463,23.8947,23.9012,44700.0
2011-11-03 15:30:00,37.11,37.23,37.11,37.18,78700.0,23.9012,23.9785,23.9012,23.9463,78700.0
2011-11-03 15:35:00,37.19,37.22,37.05,37.11,62100.0,23.9527,23.972,23.8625,23.9012,62100.0
2011-11-03 15:40:00,37.11,37.2,37.05,37.15,66300.0,23.9012,23.9591,23.8625,23.9269,66300.0
2011-11-03 15:45:00,37.16,37.17,37.03,37.13,101100.0,23.9334,23.9398,23.8496,23.9141,101100.0
2011-11-03 15:50:00,37.13,37.21,37.09,37.14,138900.0,23.9141,23.9656,23.8883,23.9205,138900.0
2011-11-03 15:55:00,37.15,37.24,37.11,37.13,184800.0,23.9269,23.9849,23.9012,23.9141,184800.0
2011-11-04 09:30:00,36.57,36.57,36.21,36.44,65300.0,23.5534,23.5534,23.3215,23.4696,65300.0
2011-11-04 09:35:00,36.46,36.68,36.45,36.67,17400.0,23.4825,23.6242,23.4761,23.6178,17400.0
2011-11-04 09:40:00,36.69,36.7,36.42,36.53,16700.0,23.6307,23.6371,23.4568,23.5276,16700.0
2011-11-04 09:45:00,36.53,36.66,36.48,36.6,28900.0,23.5276,23.6113,23.4954,23.5727,28900.0
2011-11-04 09:50:00,36.6,36.69,36.43,36.5,30900.0,23.5727,23.6307,23.4632,23.5083,30900.0
2011-11-04 09:55:00,36.48,36.54,36.23,36.28,49600.0,23.4954,23.5341,23.3344,23.3666,49600.0
2011-11-04 10:00:00,36.28,36.33,36.18,36.32,82900.0,23.3666,23.3988,23.3022,23.3924,82900.0
2011-11-04 10:05:00,36.33,36.43,36.29,36.33,41000.0,23.3988,23.4632,23.373,23.3988,41000.0
2011-11-04 10:10:00,36.33,36.49,36.31,36.33,42700.0,23.3988,23.5019,23.3859,23.3988,42700.0
2011-11-04 10:15:00,36.35,36.4,36.23,36.27,73800.0,23.4117,23.4439,23.3344,23.3602,73800.0
2011-11-04 10:20:00,36.27,36.28,36.0,36.01,102000.0,23.3602,23.3666,23.1863,23.1927,102000.0
2011-11-04 10:25:00,36.02,36.14,36.0,36.11,41600.0,23.1991,23.2764,23.1863,23.2571,41600.0
2011-11-04 10:30:00,36.1,36.11,35.91,35.92,42900.0,23.2507,23.2571,23.1283,23.1347,42900.0
2011-11-04 10:35:00,35.93,35.93,35.82,35.83,41100.0,23.1412,23.1412,23.0703,23.0768,41100.0
2011-11-04 10:40:00,35.83,36.15,35.83,36.15,51400.0,23.0768,23.2829,23.0768,23.2829,51400.0
2011-11-04 10:45:00,36.15,36.18,36.08,36.16,30000.0,23.2829,23.3022,23.2378,23.2893,30000.0
2011-11-04 10:50:00,36.15,36.15,36.02,36.08,19500.0,23.2829,23.2829,23.1991,23.2378,19500.0
2011-11-04 10:55:00,36.08,36.2,36.07,36.2,16100.0,23.2378,23.3151,23.2313,23.3151,16100.0
2011-11-04 11:00:00,36.2,36.39,36.19,36.32,68900.0,23.3151,23.4374,23.3086,23.3924,68900.0
2011-11-04 11:05:00,36.33,36.38,36.26,36.33,40300.0,23.3988,23.431,23.3537,23.3988,40300.0
2011-11-04 11:10:00,36.32,36.43,36.31,36.37,21800.0,23.3924,23.4632,23.3859,23.4246,21800.0
2011-11-04 11:15:00,36.37,36.38,36.18,36.2,23600.0,23.4246,23.431,23.3022,23.3151,23600.0
2011-11-04 11:20:00,36.2,36.27,36.13,36.16,38500.0,23.3151,23.3602,23.27,23.2893,38500.0
2011-11-04 11:25:00,36.15,36.28,36.09,36.28,25000.0,23.2829,23.3666,23.2442,23.3666,25000.0
2011-11-04 11:30:00,36.24,36.31,36.23,36.27,33400.0,23.3408,23.3859,23.3344,23.3602,33400.0
2011-11-04 11:35:00,36.28,36.28,36.12,36.28,19200.0,23.3666,23.3666,23.2635,23.3666,19200.0
2011-11-04 11:40:00,36.3,36.3,36.19,36.23,25200.0,23.3795,23.3795,23.3086,23.3344,25200.0
2011-11-04 11:45:00,36.24,36.36,36.2,36.34,36300.0,23.3408,23.4181,23.3151,23.4052,36300.0
2011-11-04 11:50:00,36.33,36.38,36.32,36.36,30400.0,23.3988,23.431,23.3924,23.4181,30400.0
2011-11-04 11:55:00,36.36,36.42,36.33,36.37,17500.0,23.4181,23.4568,23.3988,23.4246,17500.0
2011-11-04 12:00:00,36.37,36.53,36.36,36.51,48000.0,23.4246,23.5276,23.4181,23.5147,48000.0
2011-11-04 12:05:00,36.51,36.54,36.43,36.43,37100.0,23.5147,23.5341,23.4632,23.4632,37100.0
2011-11-04 12:10:00,36.43,36.51,36.4,36.51,24400.0,23.4632,23.5147,23.4439,23.5147,24400.0
2011-11-04 12:15:00,36.52,36.55,36.44,36.49,13900.0,23.5212,23.5405,23.4696,23.5019,13900.0
2011-11-04 12:20:00,36.48,36.55,36.44,36.44,15400.0,23.4954,23.5405,23.4696,23.4696,15400.0
2011-11-04 12:25:00,36.44,36.58,36.44,36.56,15900.0,23.4696,23.5598,23.4696,23.5469,15900.0
2011-11-04 12:30:00,36.56,36.56,36.5,36.54,14700.0,23.5469,23.5469,23.5083,23.5341,14700.0
2011-11-04 12:35:00,36.54,36.54,36.42,36.45,21100.0,23.5341,23.5341,23.4568,23.4761,21100.0
2011-11-04 12:40:00,36.43,36.46,36.33,36.33,21200.0,23.4632,23.4825,23.3988,23.3988,21200.0
2011-11-04 12:45:00,36.33,36.45,36.32,36.45,21900.0,23.3988,23.4761,23.3924,23.4761,21900.0
2011-11-04 12:50:00,36.45,36.48,36.42,36.46,34300.0,23.4761,23.4954,23.4568,23.4825,34300.0
2011-11-04 12:55:00,36.47,36.58,36.45,36.57,35200.0,23.489,23.5598,23.4761,23.5534,35200.0
2011-11-04 13:00:00,36.56,36.6,36.53,36.57,36900.0,23.5469,23.5727,23.5276,23.5534,36900.0
2011-11-04 13:05:00,36.57,36.63,36.55,36.57,44200.0,23.5534,23.592,23.5405,23.5534,44200.0
2011-11-04 13:10:00,36.56,36.73,36.55,36.72,28200.0,23.5469,23.6564,23.5405,23.65,28200.0
2011-11-04 13:15:00,36.72,36.82,36.72,36.77,29300.0,23.65,23.7144,23.65,23.6822,29300.0
2011-11-04 13:20:00,36.78,36.83,36.74,36.78,19700.0,23.6886,23.7208,23.6629,23.6886,19700.0
2011-11-04 13:25:00,36.78,36.79,36.69,36.73,15900.0,23.6886,23.6951,23.6307,23.6564,15900.0
2011-11-04 13:30:00,36.74,36.79,36.67,36.7,18900.0,23.6629,23.6951,23.6178,23.6371,18900.0
2011-11-04 13:35:00,36.7,36.74,36.68,36.7,14100.0,23.6371,23.6629,23.6242,23.6371,14100.0
2011-11-04 13:40:00,36.69,36.81,36.68,36.81,23000.0,23.6307,23.708,23.6242,23.708,23000.0
2011-11-04 13:45:00,36.81,36.97,36.79,36.9,31200.0,23.708,23.811,23.6951,23.7659,31200.0
2011-11-04 13:50:00,36.89,36.94,36.86,36.91,20400.0,23.7595,23.7917,23.7402,23.7724,20400.0
2011-11-04 13:55:00,36.91,36.92,36.8,36.86,23500.0,23.7724,23.7788,23.7015,23.7402,23500.0
2011-11-04 14:00:00,36.87,36.87,36.75,36.77,44900.0,23.7466,23.7466,23.6693,23.6822,44900.0
2011-11-04 14:05:00,36.77,36.84,36.75,36.84,27500.0,23.6822,23.7273,23.6693,23.7273,27500.0
2011-11-04 14:10:00,36.84,36.84,36.77,36.78,22500.0,23.7273,23.7273,23.6822,23.6886,22500.0
2011-11-04 14:15:00,36.77,36.85,36.74,36.85,22100.0,23.6822,23.7337,23.6629,23.7337,22100.0
2011-11-04 14:20:00,36.84,36.96,36.81,36.91,58300.0,23.7273,23.8046,23.708,23.7724,58300.0
2011-11-04 14:25:00,36.9,36.96,36.9,36.92,29800.0,23.7659,23.8046,23.7659,23.7788,29800.0
2011-11-04 14:30:00,36.92,36.99,36.92,36.92,41000.0,23.7788,23.8239,23.7788,23.7788,41000.0
2011-11-04 14:35:00,36.91,36.93,36.9,36.91,41400.0,23.7724,23.7852,23.7659,23.7724,41400.0
2011-11-04 14:40:00,36.91,36.94,36.86,36.92,46700.0,23.7724,23.7917,23.7402,23.7788,46700.0
2011-11-04 14:45:00,36.93,37.06,36.91,36.95,32400.0,23.7852,23.869,23.7724,23.7981,32400.0
2011-11-04 14:50:00,36.96,36.96,36.87,36.92,22000.0,23.8046,23.8046,23.7466,23.7788,22000.0
2011-11-04 14:55:00,36.92,36.96,36.84,36.88,26600.0,23.7788,23.8046,23.7273,23.753,26600.0
2011-11-04 15:00:00,36.89,36.92,36.83,36.83,40100.0,23.7595,23.7788,23.7208,23.7208,40100.0
2011-11-04 15:05:00,36.83,36.83,36.7,36.71,31900.0,23.7208,23.7208,23.6371,23.6435,31900.0
2011-11-04 15:10:00,36.71,36.73,36.66,36.73,29600.0,23.6435,23.6564,23.6113,23.6564,29600.0
2011-11-04 15:15:00,36.74,36.84,36.74,36.82,32300.0,23.6629,23.7273,23.6629,23.7144,32300.0
2011-11-04 15:20:00,36.82,36.82,36.68,36.78,31000.0,23.7144,23.7144,23.6242,23.6886,31000.0
2011-11-04 15:25:00,36.79,36.85,36.77,36.78,44600.0,23.6951,23.7337,23.6822,23.6886,44600.0
2011-11-04 15:30:00,36.78,36.89,36.75,36.88,48300.0,23.6886,23.7595,23.6693,23.753,48300.0
2011-11-04 15:35:00,36.88,36.91,36.78,36.81,62900.0,23.753,23.7724,23.6886,23.708,62900.0
2011-11-04 15:40:00,36.81,36.92,36.81,36.91,57500.0,23.708,23.7788,23.708,23.7724,57500.0
2011-11-04 15:45:00,36.91,36.98,36.89,36.91,103800.0,23.7724,23.8174,23.7595,23.7724,103800.0
2011-11-04 15:50:00,36.9,36.9,36.77,36.84,95900.0,23.7659,23.7659,23.6822,23.7273,95900.0
2011-11-04 15:55:00,36.83,36.93,36.78,36.93,241800.0,23.7208,23.7852,23.6886,23.7852,241800.0
2011-11-07 09:30:00,36.8,37.19,36.7,37.11,66600.0,23.7015,23.9527,23.6371,23.9012,66600.0
2011-11-07 09:35:00,37.06,37.19,36.97,37.09,13200.0,23.869,23.9527,23.811,23.8883,13200.0
2011-11-07 09:40:00,37.12,37.15,36.93,37.02,28700.0,23.9076,23.9269,23.7852,23.8432,28700.0
2011-11-07 09:45:00,37.02,37.34,36.99,37.16,77500.0,23.8432,24.0493,23.8239,23.9334,77500.0
2011-11-07 09:50:00,37.16,37.37,37.14,37.31,30500.0,23.9334,24.0686,23.9205,24.03,30500.0
2011-11-07 09:55:00,37.31,37.35,37.14,37.22,40200.0,24.03,24.0557,23.9205,23.972,40200.0
2011-11-07 10:00:00,37.22,37.22,36.91,36.96,58400.0,23.972,23.972,23.7724,23.8046,58400.0
2011-11-07 10:05:00,36.95,37.03,36.94,37.01,48200.0,23.7981,23.8496,23.7917,23.8368,48200.0
2011-11-07 10:10:00,37.02,37.12,36.95,37.02,40000.0,23.8432,23.9076,23.7981,23.8432,40000.0
2011-11-07 10:15:00,37.02,37.07,36.93,36.96,101700.0,23.8432,23.8754,23.7852,23.8046,101700.0
2011-11-07 10:20:00,36.95,37.01,36.9,36.96,30100.0,23.7981,23.8368,23.7659,23.8046,30100.0
2011-11-07 10:25:00,36.98,36.98,36.89,36.89,28000.0,23.8174,23.8174,23.7595,23.7595,28000.0
2011-11-07 10:30:00,36.88,36.94,36.71,36.74,75000.0,23.753,23.7917,23.6435,23.6629,75000.0
2011-11-07 10:35:00,36.74,36.77,36.6,36.74,34000.0,23.6629,23.6822,23.5727,23.6629,34000.0
2011-11-07 10:40:00,36.72,36.82,36.64,36.82,24900.0,23.65,23.7144,23.5985,23.7144,24900.0
2011-11-07 10:45:00,36.8,36.81,36.63,36.68,25000.0,23.7015,23.708,23.592,23.6242,25000.0
2011-11-07 10:50:00,36.69,36.74,36.53,36.54,37000.0,23.6307,23.6629,23.5276,23.5341,37000.0
2011-11-07 10:55:00,36.52,36.63,36.49,36.6,36000.0,23.5212,23.592,23.5019,23.5727,36000.0
2011-11-07 11:00:00,36.59,36.75,36.55,36.74,62400.0,23.5663,23.6693,23.5405,23.6629,62400.0
2011-11-07 11:05:00,36.73,36.82,36.7,36.7,32000.0,23.6564,23.7144,23.6371,23.6371,32000.0
2011-11-07 11:10:00,36.7,36.89,36.69,36.86,23500.0,23.6371,23.7595,23.6307,23.7402,23500.0
2011-11-07 11:15:00,36.88,36.93,36.8,36.82,18600.0,23.753,23.7852,23.7015,23.7144,18600.0
2011-11-07 11:20:00,36.81,36.81,36.7,36.77,31200.0,23.708,23.708,23.6371,23.6822,31200.0
2011-11-07 11:25:00,36.78,36.8,36.6,36.68,25400.0,23.6886,23.7015,23.5727,23.6242,25400.0
2011-11-07 11:30:00,36.68,36.73,36.61,36.71,23900.0,23.6242,23.6564,23.5791,23.6435,23900.0
2011-11-07 11:35:00,36.7,36.73,36.62,36.71,16200.0,23.6371,23.6564,23.5856,23.6435,16200.0
2011-11-07 11:40:00,36.7,36.75,36.6,36.72,35500.0,23.6371,23.6693,23.5727,23.65,35500.0
2011-11-07 11:45:00,36.73,36.79,36.68,36.74,31300.0,23.6564,23.6951,23.6242,23.6629,31300.0
2011-11-07 11:50:00,36.75,36.86,36.72,36.76,27000.0,23.6693,23.7402,23.65,23.6757,27000.0
2011-11-07 11:55:00,36.75,36.77,36.69,36.73,52600.0,23.6693,23.6822,23.6307,23.6564,52600.0
2011-11-07 12:00:00,36.71,36.8,36.7,36.76,23700.0,23.6435,23.7015,23.6371,23.6757,23700.0
2011-11-07 12:05:00,36.75,36.87,36.75,36.79,27400.0,23.6693,23.7466,23.6693,23.6951,27400.0
2011-11-07 12:10:00,36.78,36.82,36.68,36.7,26500.0,23.6886,23.7144,23.6242,23.6371,26500.0
2011-11-07 12:15:00,36.69,36.7,36.51,36.51,36700.0,23.6307,23.6371,23.5147,23.5147,36700.0
2011-11-07 12:20:00,36.51,36.56,36.47,36.53,35100.0,23.5147,23.5469,23.489,23.5276,35100.0
2011-11-07 12:25:00,36.52,36.57,36.5,36.55,26100.0,23.5212,23.5534,23.5083,23.5405,26100.0
2011-11-07 12:30:00,36.55,36.55,36.45,36.48,30700.0,23.5405,23.5405,23.4761,23.4954,30700.0
2011-11-07 12:35:00,36.47,36.59,36.45,36.58,20600.0,23.489,23.5663,23.4761,23.5598,20600.0
2011-11-07 12:40:00,36.57,36.67,36.53,36.67,15400.0,23.5534,23.6178,23.5276,23.6178,15400.0
2011-11-07 12:45:00,36.68,36.68,36.61,36.63,10500.0,23.6242,23.6242,23.5791,23.592,10500.0
2011-11-07 12:50:00,36.63,36.75,36.62,36.73,20500.0,23.592,23.6693,23.5856,23.6564,20500.0
2011-11-07 12:55:00,36.73,36.76,36.71,36.76,13200.0,23.6564,23.6757,23.6435,23.6757,13200.0
2011-11-07 13:00:00,36.76,36.77,36.74,36.75,41800.0,23.6757,23.6822,23.6629,23.6693,41800.0
2011-11-07 13:05:00,36.75,36.86,36.75,36.85,36800.0,23.6693,23.7402,23.6693,23.7337,36800.0
2011-11-07 13:10:00,36.85,36.92,36.84,36.92,21200.0,23.7337,23.7788,23.7273,23.7788,21200.0
2011-11-07 13:15:00,36.92,36.95,36.88,36.94,11600.0,23.7788,23.7981,23.753,23.7917,11600.0
2011-11-07 13:20:00,36.96,36.97,36.9,36.92,14700.0,23.8046,23.811,23.7659,23.7788,14700.0
2011-11-07 13:25:00,36.92,36.97,36.9,36.97,14800.0,23.7788,23.811,23.7659,23.811,14800.0
2011-11-07 13:30:00,36.97,37.01,36.88,36.99,91500.0,23.811,23.8368,23.753,23.8239,91500.0
2011-11-07 13:35:00,36.99,37.08,36.98,36.99,44400.0,23.8239,23.8818,23.8174,23.8239,44400.0
2011-11-07 13:40:00,36.97,36.99,36.92,36.93,6400.0,23.811,23.8239,23.7788,23.7852,6400.0
2011-11-07 13:45:00,36.93,36.93,36.86,36.89,9200.0,23.7852,23.7852,23.7402,23.7595,9200.0
2011-11-07 13:50:00,36.89,36.93,36.88,36.93,10200.0,23.7595,23.7852,23.753,23.7852,10200.0
2011-11-07 13:55:00,36.92,37.27,36.92,37.2,62100.0,23.7788,24.0042,23.7788,23.9591,62100.0
2011-11-07 14:00:00,37.19,37.41,37.15,37.39,50100.0,23.9527,24.0944,23.9269,24.0815,50100.0
2011-11-07 14:05:00,37.36,37.39,37.28,37.33,59300.0,24.0622,24.0815,24.0107,24.0429,59300.0
2011-11-07 14:10:00,37.33,37.55,37.33,37.39,64000.0,24.0429,24.1846,24.0429,24.0815,64000.0
2011-11-07 14:15:00,37.38,37.5,37.35,37.42,53300.0,24.0751,24.1524,24.0557,24.1008,53300.0
2011-11-07 14:20:00,37.42,37.61,37.4,37.49,72500.0,24.1008,24.2232,24.0879,24.1459,72500.0
2011-11-07 14:25:00,37.5,37.61,37.5,37.54,54700.0,24.1524,24.2232,24.1524,24.1781,54700.0
2011-11-07 14:30:00,37.54,37.62,37.45,37.58,64300.0,24.1781,24.2296,24.1202,24.2039,64300.0
2011-11-07 14:35:00,37.58,37.61,37.48,37.61,35900.0,24.2039,24.2232,24.1395,24.2232,35900.0
2011-11-07 14:40:00,37.61,37.64,37.47,37.5,75500.0,24.2232,24.2425,24.133,24.1524,75500.0
2011-11-07 14:45:00,37.5,37.62,37.47,37.58,47600.0,24.1524,24.2296,24.133,24.2039,47600.0
2011-11-07 14:50:00,37.58,37.8,37.57,37.78,85000.0,24.2039,24.3456,24.1974,24.3327,85000.0
2011-11-07 14:55:00,37.76,37.8,37.71,37.77,57400.0,24.3198,24.3456,24.2876,24.3263,57400.0
2011-11-07 15:00:00,37.77,37.78,37.62,37.63,37100.0,24.3263,24.3327,24.2296,24.2361,37100.0
2011-11-07 15:05:00,37.61,37.7,37.61,37.65,31800.0,24.2232,24.2812,24.2232,24.249,31800.0
2011-11-07 15:10:00,37.67,37.85,37.66,37.81,94900.0,24.2618,24.3778,24.2554,24.352,94900.0
2011-11-07 15:15:00,37.8,37.81,37.59,37.59,50200.0,24.3456,24.352,24.2103,24.2103,50200.0
2011-11-07 15:20:00,37.59,37.65,37.57,37.63,35900.0,24.2103,24.249,24.1974,24.2361,35900.0
2011-11-07 15:25:00,37.62,37.66,37.49,37.49,53100.0,24.2296,24.2554,24.1459,24.1459,53100.0
2011-11-07 15:30:00,37.49,37.63,37.49,37.55,89400.0,24.1459,24.2361,24.1459,24.1846,89400.0
2011-11-07 15:35:00,37.55,37.69,37.54,37.66,62500.0,24.1846,24.2747,24.1781,24.2554,62500.0
2011-11-07 15:40:00,37.66,37.71,37.49,37.55,142200.0,24.2554,24.2876,24.1459,24.1846,142200.0
2011-11-07 15:45:00,37.54,37.6,37.52,37.57,131400.0,24.1781,24.2168,24.1652,24.1974,131400.0
2011-11-07 15:50:00,37.56,37.73,37.53,37.66,164500.0,24.191,24.3005,24.1717,24.2554,164500.0
2011-11-07 15:55:00,37.66,37.72,37.63,37.71,156000.0,24.2554,24.294,24.2361,24.2876,156000.0
2011-11-08 09:30:00,38.13,38.31,37.95,38.12,63200.0,24.5581,24.674,24.4422,24.5517,63200.0
2011-11-08 09:35:00,38.12,38.12,37.95,38.03,21900.0,24.5517,24.5517,24.4422,24.4937,21900.0
2011-11-08 09:40:00,38.02,38.13,37.95,38.09,24600.0,24.4873,24.5581,24.4422,24.5324,24600.0
2011-11-08 09:45:00,38.08,38.22,37.99,38.03,65600.0,24.5259,24.6161,24.4679,24.4937,65600.0
2011-11-08 09:50:00,38.03,38.13,37.96,38.04,41300.0,24.4937,24.5581,24.4486,24.5001,41300.0
2011-11-08 09:55:00,38.07,38.44,38.07,38.43,25400.0,24.5195,24.7578,24.5195,24.7513,25400.0
2011-11-08 10:00:00,38.44,38.56,38.28,38.32,53500.0,24.7578,24.8351,24.6547,24.6805,53500.0
2011-11-08 10:05:00,38.32,38.41,38.22,38.27,87900.0,24.6805,24.7385,24.6161,24.6483,87900.0
2011-11-08 10:10:00,38.25,38.44,38.08,38.29,140000.0,24.6354,24.7578,24.5259,24.6612,140000.0
2011-11-08 10:15:00,38.28,38.47,38.2,38.43,80400.0,24.6547,24.7771,24.6032,24.7513,80400.0
2011-11-08 10:20:00,38.45,38.49,38.12,38.18,45000.0,24.7642,24.79,24.5517,24.5903,45000.0
2011-11-08 10:25:00,38.17,38.17,37.8,37.95,51600.0,24.5839,24.5839,24.3456,24.4422,51600.0
2011-11-08 10:30:00,37.95,37.96,37.81,37.81,16300.0,24.4422,24.4486,24.352,24.352,16300.0
2011-11-08 10:35:00,37.8,38.01,37.76,37.95,37000.0,24.3456,24.4808,24.3198,24.4422,37000.0
2011-11-08 10:40:00,37.95,37.99,37.87,37.91,14100.0,24.4422,24.4679,24.3907,24.4164,14100.0
2011-11-08 10:45:00,37.89,38.05,37.88,38.0,24200.0,24.4035,24.5066,24.3971,24.4744,24200.0
2011-11-08 10:50:00,38.01,38.01,37.82,37.95,59600.0,24.4808,24.4808,24.3585,24.4422,59600.0
2011-11-08 10:55:00,37.96,38.03,37.89,37.92,36600.0,24.4486,24.4937,24.4035,24.4229,36600.0
2011-11-08 11:00:00,37.91,38.01,37.85,37.96,37700.0,24.4164,24.4808,24.3778,24.4486,37700.0
2011-11-08 11:05:00,37.95,37.99,37.77,37.77,44500.0,24.4422,24.4679,24.3263,24.3263,44500.0
2011-11-08 11:10:00,37.76,37.79,37.68,37.78,43200.0,24.3198,24.3391,24.2683,24.3327,43200.0
2011-11-08 11:15:00,37.8,37.83,37.6,37.67,42400.0,24.3456,24.3649,24.2168,24.2618,42400.0
2011-11-08 11:20:00,37.68,37.7,37.61,37.64,37200.0,24.2683,24.2812,24.2232,24.2425,37200.0
2011-11-08 11:25:00,37.64,37.78,37.61,37.74,35800.0,24.2425,24.3327,24.2232,24.3069,35800.0
2011-11-08 11:30:00,37.75,37.88,37.75,37.79,43200.0,24.3134,24.3971,24.3134,24.3391,43200.0
2011-11-08 11:35:00,37.79,37.82,37.72,37.77,40200.0,24.3391,24.3585,24.294,24.3263,40200.0
2011-11-08 11:40:00,37.76,37.82,37.68,37.82,36400.0,24.3198,24.3585,24.2683,24.3585,36400.0
2011-11-08 11:45:00,37.81,38.02,37.71,38.02,79200.0,24.352,24.4873,24.2876,24.4873,79200.0
2011-11-08 11:50:00,38.02,38.07,37.89,37.92,63500.0,24.4873,24.5195,24.4035,24.4229,63500.0
2011-11-08 11:55:00,37.92,37.94,37.8,37.89,17100.0,24.4229,24.4357,24.3456,24.4035,17100.0
2011-11-08 12:00:00,37.89,38.0,37.8,38.0,14800.0,24.4035,24.4744,24.3456,24.4744,14800.0
2011-11-08 12:05:00,38.0,38.0,37.86,37.92,22200.0,24.4744,24.4744,24.3842,24.4229,22200.0
2011-11-08 12:10:00,37.92,37.92,37.85,37.89,13100.0,24.4229,24.4229,24.3778,24.4035,13100.0
2011-11-08 12:15:00,37.9,37.92,37.86,37.89,8300.0,24.41,24.4229,24.3842,24.4035,8300.0
2011-11-08 12:20:00,37.89,37.94,37.85,37.86,13600.0,24.4035,24.4357,24.3778,24.3842,13600.0
2011-11-08 12:25:00,37.85,37.9,37.83,37.85,9700.0,24.3778,24.41,24.3649,24.3778,9700.0
2011-11-08 12:30:00,37.86,37.89,37.84,37.87,14300.0,24.3842,24.4035,24.3713,24.3907,14300.0
2011-11-08 12:35:00,37.88,37.93,37.87,37.9,10200.0,24.3971,24.4293,24.3907,24.41,10200.0
2011-11-08 12:40:00,37.91,37.91,37.84,37.85,7500.0,24.4164,24.4164,24.3713,24.3778,7500.0
2011-11-08 12:45:00,37.86,37.87,37.74,37.76,13400.0,24.3842,24.3907,24.3069,24.3198,13400.0
2011-11-08 12:50:00,37.75,37.76,37.68,37.73,14300.0,24.3134,24.3198,24.2683,24.3005,14300.0
2011-11-08 12:55:00,37.73,37.77,37.72,37.76,9600.0,24.3005,24.3263,24.294,24.3198,9600.0
2011-11-08 13:00:00,37.75,37.8,37.71,37.77,15400.0,24.3134,24.3456,24.2876,24.3263,15400.0
2011-11-08 13:05:00,37.77,37.77,37.66,37.66,13700.0,24.3263,24.3263,24.2554,24.2554,13700.0
2011-11-08 13:10:00,37.66,37.66,37.56,37.57,17200.0,24.2554,24.2554,24.191,24.1974,17200.0
2011-11-08 13:15:00,37.57,37.64,37.55,37.59,16700.0,24.1974,24.2425,24.1846,24.2103,16700.0
2011-11-08 13:20:00,37.59,37.72,37.55,37.71,23900.0,24.2103,24.294,24.1846,24.2876,23900.0
2011-11-08 13:25:00,37.72,37.83,37.71,37.79,9500.0,24.294,24.3649,24.2876,24.3391,9500.0
2011-11-08 13:30:00,37.8,37.82,37.76,37.79,10100.0,24.3456,24.3585,24.3198,24.3391,10100.0
2011-11-08 13:35:00,37.8,37.85,37.72,37.83,15300.0,24.3456,24.3778,24.294,24.3649,15300.0
2011-11-08 13:40:00,37.84,37.92,37.82,37.88,16900.0,24.3713,24.4229,24.3585,24.3971,16900.0
2011-11-08 13:45:00,37.87,38.17,37.8,38.11,34200.0,24.3907,24.5839,24.3456,24.5452,34200.0
2011-11-08 13:50:00,38.12,38.18,38.08,38.1,35300.0,24.5517,24.5903,24.5259,24.5388,35300.0
2011-11-08 13:55:00,38.09,38.24,38.06,38.13,25400.0,24.5324,24.629,24.513,24.5581,25400.0
2011-11-08 14:00:00,38.13,38.17,38.06,38.13,18200.0,24.5581,24.5839,24.513,24.5581,18200.0
2011-11-08 14:05:00,38.14,38.18,38.02,38.08,24400.0,24.5646,24.5903,24.4873,24.5259,24400.0
2011-11-08 14:10:00,38.06,38.15,38.04,38.15,27600.0,24.513,24.571,24.5001,24.571,27600.0
2011-11-08 14:15:00,38.15,38.18,38.07,38.11,49700.0,24.571,24.5903,24.5195,24.5452,49700.0
2011-11-08 14:20:00,38.11,38.35,38.08,38.35,55500.0,24.5452,24.6998,24.5259,24.6998,55500.0
2011-11-08 14:25:00,38.36,38.51,38.31,38.5,105400.0,24.7062,24.8029,24.674,24.7964,105400.0
2011-11-08 14:30:00,38.5,38.55,38.37,38.37,67000.0,24.7964,24.8286,24.7127,24.7127,67000.0
2011-11-08 14:35:00,38.37,38.46,38.36,38.42,39900.0,24.7127,24.7707,24.7062,24.7449,39900.0
2011-11-08 14:40:00,38.42,38.54,38.38,38.45,35000.0,24.7449,24.8222,24.7191,24.7642,35000.0
2011-11-08 14:45:00,38.45,38.52,38.41,38.5,45400.0,24.7642,24.8093,24.7385,24.7964,45400.0
2011-11-08 14:50:00,38.5,38.53,38.48,38.49,42600.0,24.7964,24.8157,24.7835,24.79,42600.0
2011-11-08 14:55:00,38.5,38.52,38.41,38.5,36600.0,24.7964,24.8093,24.7385,24.7964,36600.0
2011-11-08 15:00:00,38.5,38.5,38.37,38.37,50500.0,24.7964,24.7964,24.7127,24.7127,50500.0
2011-11-08 15:05:00,38.37,38.5,38.3,38.45,57800.0,24.7127,24.7964,24.6676,24.7642,57800.0
2011-11-08 15:10:00,38.45,38.53,38.42,38.52,29800.0,24.7642,24.8157,24.7449,24.8093,29800.0
2011-11-08 15:15:00,38.52,38.62,38.52,38.59,58600.0,24.8093,24.8737,24.8093,24.8544,58600.0
2011-11-08 15:20:00,38.59,38.61,38.55,38.6,41900.0,24.8544,24.8673,24.8286,24.8608,41900.0
2011-11-08 15:25:00,38.6,38.66,38.58,38.66,47400.0,24.8608,24.8995,24.8479,24.8995,47400.0
2011-11-08 15:30:00,38.66,38.72,38.63,38.69,59200.0,24.8995,24.9381,24.8801,24.9188,59200.0
2011-11-08 15:35:00,38.69,38.73,38.64,38.73,62900.0,24.9188,24.9446,24.8866,24.9446,62900.0
2011-11-08 15:40:00,38.74,38.77,38.66,38.71,134900.0,24.951,24.9703,24.8995,24.9317,134900.0
2011-11-08 15:45:00,38.7,38.73,38.64,38.7,88500.0,24.9252,24.9446,24.8866,24.9252,88500.0
2011-11-08 15:50:00,38.7,38.75,38.66,38.73,124000.0,24.9252,24.9574,24.8995,24.9446,124000.0
2011-11-08 15:55:00,38.73,38.79,38.69,38.73,250100.0,24.9446,24.9832,24.9188,24.9446,250100.0
2011-11-09 09:30:00,37.41,37.64,37.06,37.59,94900.0,24.0944,24.2425,23.869,24.2103,94900.0
2011-11-09 09:35:00,37.59,37.61,37.19,37.46,67400.0,24.2103,24.2232,23.9527,24.1266,67400.0
2011-11-09 09:40:00,37.46,37.46,37.21,37.43,63200.0,24.1266,24.1266,23.9656,24.1073,63200.0
2011-11-09 09:45:00,37.39,37.39,37.22,37.32,99500.0,24.0815,24.0815,23.972,24.0364,99500.0
2011-11-09 09:50:00,37.33,37.43,37.16,37.18,109600.0,24.0429,24.1073,23.9334,23.9463,109600.0
2011-11-09 09:55:00,37.17,37.25,37.15,37.23,129900.0,23.9398,23.9913,23.9269,23.9785,129900.0
2011-11-09 10:00:00,37.23,37.31,37.21,37.22,49500.0,23.9785,24.03,23.9656,23.972,49500.0
2011-11-09 10:05:00,37.23,37.43,37.16,37.32,109900.0,23.9785,24.1073,23.9334,24.0364,109900.0
2011-11-09 10:10:00,37.31,37.47,37.23,37.43,51100.0,24.03,24.133,23.9785,24.1073,51100.0
2011-11-09 10:15:00,37.43,37.49,37.32,37.35,54400.0,24.1073,24.1459,24.0364,24.0557,54400.0
2011-11-09 10:20:00,37.31,37.41,37.25,37.32,31300.0,24.03,24.0944,23.9913,24.0364,31300.0
2011-11-09 10:25:00,37.31,37.32,37.11,37.14,123200.0,24.03,24.0364,23.9012,23.9205,123200.0
2011-11-09 10:30:00,37.14,37.25,37.05,37.21,92700.0,23.9205,23.9913,23.8625,23.9656,92700.0
2011-11-09 10:35:00,37.2,37.2,36.83,36.85,108000.0,23.9591,23.9591,23.7208,23.7337,108000.0
2011-11-09 10:40:00,36.86,37.11,36.86,37.1,80600.0,23.7402,23.9012,23.7402,23.8947,80600.0
2011-11-09 10:45:00,37.11,37.13,36.97,37.0,317700.0,23.9012,23.9141,23.811,23.8303,317700.0
2011-11-09 10:50:00,37.0,37.02,36.79,36.8,251900.0,23.8303,23.8432,23.6951,23.7015,251900.0
2011-11-09 10:55:00,36.8,36.83,36.73,36.74,49700.0,23.7015,23.7208,23.6564,23.6629,49700.0
2011-11-09 11:00:00,36.75,36.85,36.71,36.78,50800.0,23.6693,23.7337,23.6435,23.6886,50800.0
2011-11-09 11:05:00,36.81,36.96,36.81,36.92,26100.0,23.708,23.8046,23.708,23.7788,26100.0
2011-11-09 11:10:00,36.93,36.95,36.89,36.91,17300.0,23.7852,23.7981,23.7595,23.7724,17300.0
2011-11-09 11:15:00,36.93,37.2,36.93,37.2,94100.0,23.7852,23.9591,23.7852,23.9591,94100.0
2011-11-09 11:20:00,37.21,37.32,37.19,37.23,73600.0,23.9656,24.0364,23.9527,23.9785,73600.0
2011-11-09 11:25:00,37.23,37.24,37.09,37.11,49100.0,23.9785,23.9849,23.8883,23.9012,49100.0
2011-11-09 11:30:00,37.11,37.11,36.98,37.09,31500.0,23.9012,23.9012,23.8174,23.8883,31500.0
2011-11-09 11:35:00,37.07,37.17,37.04,37.15,20500.0,23.8754,23.9398,23.8561,23.9269,20500.0
2011-11-09 11:40:00,37.14,37.15,36.98,37.01,37300.0,23.9205,23.9269,23.8174,23.8368,37300.0
2011-11-09 11:45:00,37.01,37.1,36.9,37.1,40600.0,23.8368,23.8947,23.7659,23.8947,40600.0
2011-11-09 11:50:00,37.07,37.14,37.06,37.12,22400.0,23.8754,23.9205,23.869,23.9076,22400.0
2011-11-09 11:55:00,37.13,37.15,36.94,36.94,22400.0,23.9141,23.9269,23.7917,23.7917,22400.0
2011-11-09 12:00:00,36.95,36.98,36.81,36.82,31500.0,23.7981,23.8174,23.708,23.7144,31500.0
2011-11-09 12:05:00,36.83,36.85,36.77,36.8,24700.0,23.7208,23.7337,23.6822,23.7015,24700.0
2011-11-09 12:10:00,36.79,36.83,36.77,36.77,17100.0,23.6951,23.7208,23.6822,23.6822,17100.0
2011-11-09 12:15:00,36.77,36.81,36.7,36.76,32200.0,23.6822,23.708,23.6371,23.6757,32200.0
2011-11-09 12:20:00,36.76,36.79,36.7,36.7,38700.0,23.6757,23.6951,23.6371,23.6371,38700.0
2011-11-09 12:25:00,36.71,36.79,36.68,36.72,46300.0,23.6435,23.6951,23.6242,23.65,46300.0
2011-11-09 12:30:00,36.72,36.72,36.65,36.68,31500.0,23.65,23.65,23.6049,23.6242,31500.0
2011-11-09 12:35:00,36.69,36.76,36.66,36.66,30100.0,23.6307,23.6757,23.6113,23.6113,30100.0
2011-11-09 12:40:00,36.66,36.74,36.65,36.65,33600.0,23.6113,23.6629,23.6049,23.6049,33600.0
2011-11-09 12:45:00,36.66,36.7,36.66,36.68,28100.0,23.6113,23.6371,23.6113,23.6242,28100.0
2011-11-09 12:50:00,36.67,36.78,36.67,36.78,28900.0,23.6178,23.6886,23.6178,23.6886,28900.0
2011-11-09 12:55:00,36.78,36.84,36.78,36.79,27000.0,23.6886,23.7273,23.6886,23.6951,27000.0
2011-11-09 13:00:00,36.79,36.8,36.74,36.76,87300.0,23.6951,23.7015,23.6629,23.6757,87300.0
2011-11-09 13:05:00,36.76,36.86,36.75,36.76,23600.0,23.6757,23.7402,23.6693,23.6757,23600.0
2011-11-09 13:10:00,36.75,36.75,36.64,36.7,35100.0,23.6693,23.6693,23.5985,23.6371,35100.0
2011-11-09 13:15:00,36.7,36.7,36.44,36.45,52700.0,23.6371,23.6371,23.4696,23.4761,52700.0
2011-11-09 13:20:00,36.45,36.46,36.33,36.38,57200.0,23.4761,23.4825,23.3988,23.431,57200.0
2011-11-09 13:25:00,36.38,36.47,36.38,36.41,24900.0,23.431,23.489,23.431,23.4503,24900.0
2011-11-09 13:30:00,36.41,36.43,36.32,36.36,42300.0,23.4503,23.4632,23.3924,23.4181,42300.0
2011-11-09 13:35:00,36.37,36.4,36.28,36.28,34200.0,23.4246,23.4439,23.3666,23.3666,34200.0
2011-11-09 13:40:00,36.28,36.28,36.17,36.28,46300.0,23.3666,23.3666,23.2958,23.3666,46300.0
2011-11-09 13:45:00,36.28,36.33,36.14,36.14,40500.0,23.3666,23.3988,23.2764,23.2764,40500.0
2011-11-09 13:50:00,36.14,36.44,36.07,36.07,98500.0,23.2764,23.4696,23.2313,23.2313,98500.0
2011-11-09 13:55:00,36.07,36.16,35.93,36.0,278900.0,23.2313,23.2893,23.1412,23.1863,278900.0
2011-11-09 14:00:00,36.0,36.06,35.95,35.98,130900.0,23.1863,23.2249,23.1541,23.1734,130900.0
2011-11-09 14:05:00,35.97,36.02,35.69,35.75,126300.0,23.1669,23.1991,22.9866,23.0252,126300.0
2011-11-09 14:10:00,35.75,35.99,35.74,35.95,53600.0,23.0252,23.1798,23.0188,23.1541,53600.0
2011-11-09 14:15:00,35.96,35.98,35.84,35.89,38600.0,23.1605,23.1734,23.0832,23.1154,38600.0
2011-11-09 14:20:00,35.9,36.02,35.76,35.82,189900.0,23.1219,23.1991,23.0317,23.0703,189900.0
2011-11-09 14:25:00,35.81,35.9,35.72,35.86,145800.0,23.0639,23.1219,23.0059,23.0961,145800.0
2011-11-09 14:30:00,35.84,35.91,35.75,35.91,48000.0,23.0832,23.1283,23.0252,23.1283,48000.0
2011-11-09 14:35:00,35.9,35.98,35.85,35.97,83700.0,23.1219,23.1734,23.0897,23.1669,83700.0
2011-11-09 14:40:00,35.97,36.01,35.86,36.01,171100.0,23.1669,23.1927,23.0961,23.1927,171100.0
2011-11-09 14:45:00,36.02,36.08,36.0,36.06,61200.0,23.1991,23.2378,23.1863,23.2249,61200.0
2011-11-09 14:50:00,36.06,36.27,36.04,36.26,202000.0,23.2249,23.3602,23.212,23.3537,202000.0
2011-11-09 14:55:00,36.25,36.28,36.09,36.09,55000.0,23.3473,23.3666,23.2442,23.2442,55000.0
2011-11-09 15:00:00,36.09,36.15,36.05,36.12,43900.0,23.2442,23.2829,23.2185,23.2635,43900.0
2011-11-09 15:05:00,36.12,36.29,36.12,36.22,78100.0,23.2635,23.373,23.2635,23.328,78100.0
2011-11-09 15:10:00,36.22,36.34,36.21,36.26,78100.0,23.328,23.4052,23.3215,23.3537,78100.0
2011-11-09 15:15:00,36.27,36.29,36.17,36.24,79100.0,23.3602,23.373,23.2958,23.3408,79100.0
2011-11-09 15:20:00,36.25,36.42,36.25,36.33,74200.0,23.3473,23.4568,23.3473,23.3988,74200.0
2011-11-09 15:25:00,36.33,36.33,36.19,36.31,112700.0,23.3988,23.3988,23.3086,23.3859,112700.0
2011-11-09 15:30:00,36.31,36.34,36.15,36.21,133000.0,23.3859,23.4052,23.2829,23.3215,133000.0
2011-11-09 15:35:00,36.22,36.23,36.1,36.1,83100.0,23.328,23.3344,23.2507,23.2507,83100.0
2011-11-09 15:40:00,36.1,36.16,36.0,36.0,129100.0,23.2507,23.2893,23.1863,23.1863,129100.0
2011-11-09 15:45:00,35.99,36.1,35.96,35.99,113000.0,23.1798,23.2507,23.1605,23.1798,113000.0
2011-11-09 15:50:00,35.98,36.06,35.95,35.99,156500.0,23.1734,23.2249,23.1541,23.1798,156500.0
2011-11-09 15:55:00,36.0,36.13,35.94,36.08,433600.0,23.1863,23.27,23.1476,23.2378,433600.0
2011-11-10 09:30:00,36.9,37.2,36.85,37.11,250600.0,23.7659,23.9591,23.7337,23.9012,250600.0
2011-11-10 09:35:00,37.1,37.28,37.03,37.25,107300.0,23.8947,24.0107,23.8496,23.9913,107300.0
2011-11-10 09:40:00,37.27,37.48,37.26,37.45,68600.0,24.0042,24.1395,23.9978,24.1202,68600.0
2011-11-10 09:45:00,37.45,37.49,37.26,37.34,121500.0,24.1202,24.1459,23.9978,24.0493,121500.0
2011-11-10 09:50:00,37.34,37.44,37.2,37.24,96100.0,24.0493,24.1137,23.9591,23.9849,96100.0
2011-11-10 09:55:00,37.24,37.25,37.05,37.08,70900.0,23.9849,23.9913,23.8625,23.8818,70900.0
2011-11-10 10:00:00,37.07,37.17,36.97,37.13,85600.0,23.8754,23.9398,23.811,23.9141,85600.0
2011-11-10 10:05:00,37.13,37.21,37.06,37.07,68200.0,23.9141,23.9656,23.869,23.8754,68200.0
2011-11-10 10:10:00,37.07,37.11,36.92,36.92,64300.0,23.8754,23.9012,23.7788,23.7788,64300.0
2011-11-10 10:15:00,36.92,36.93,36.75,36.78,68700.0,23.7788,23.7852,23.6693,23.6886,68700.0
2011-11-10 10:20:00,36.76,36.81,36.68,36.71,69100.0,23.6757,23.708,23.6242,23.6435,69100.0
2011-11-10 10:25:00,36.7,36.83,36.66,36.69,54900.0,23.6371,23.7208,23.6113,23.6307,54900.0
2011-11-10 10:30:00,36.67,36.68,36.42,36.48,35200.0,23.6178,23.6242,23.4568,23.4954,35200.0
2011-11-10 10:35:00,36.5,36.72,36.5,36.69,18000.0,23.5083,23.65,23.5083,23.6307,18000.0
2011-11-10 10:40:00,36.7,36.7,36.55,36.55,23000.0,23.6371,23.6371,23.5405,23.5405,23000.0
2011-11-10 10:45:00,36.54,36.59,36.38,36.41,48300.0,23.5341,23.5663,23.431,23.4503,48300.0
2011-11-10 10:50:00,36.44,36.58,36.43,36.56,31400.0,23.4696,23.5598,23.4632,23.5469,31400.0
2011-11-10 10:55:00,36.57,36.67,36.53,36.6,73300.0,23.5534,23.6178,23.5276,23.5727,73300.0
2011-11-10 11:00:00,36.59,36.81,36.52,36.76,101100.0,23.5663,23.708,23.5212,23.6757,101100.0
2011-11-10 11:05:00,36.76,36.81,36.58,36.58,56900.0,23.6757,23.708,23.5598,23.5598,56900.0
2011-11-10 11:10:00,36.58,36.59,36.48,36.53,148900.0,23.5598,23.5663,23.4954,23.5276,148900.0
2011-11-10 11:15:00,36.53,36.71,36.5,36.61,21900.0,23.5276,23.6435,23.5083,23.5791,21900.0
2011-11-10 11:20:00,36.62,36.66,36.51,36.62,27400.0,23.5856,23.6113,23.5147,23.5856,27400.0
2011-11-10 11:25:00,36.62,36.69,36.6,36.63,28800.0,23.5856,23.6307,23.5727,23.592,28800.0
2011-11-10 11:30:00,36.62,36.71,36.53,36.7,27300.0,23.5856,23.6435,23.5276,23.6371,27300.0
2011-11-10 11:35:00,36.7,36.76,36.59,36.6,21300.0,23.6371,23.6757,23.5663,23.5727,21300.0
2011-11-10 11:40:00,36.61,36.85,36.58,36.85,27600.0,23.5791,23.7337,23.5598,23.7337,27600.0
2011-11-10 11:45:00,36.84,36.97,36.8,36.93,30700.0,23.7273,23.811,23.7015,23.7852,30700.0
2011-11-10 11:50:00,36.93,36.96,36.87,36.9,14700.0,23.7852,23.8046,23.7466,23.7659,14700.0
2011-11-10 11:55:00,36.91,36.93,36.85,36.89,20700.0,23.7724,23.7852,23.7337,23.7595,20700.0
2011-11-10 12:00:00,36.89,36.93,36.79,36.85,22100.0,23.7595,23.7852,23.6951,23.7337,22100.0
2011-11-10 12:05:00,36.87,36.93,36.87,36.91,13300.0,23.7466,23.7852,23.7466,23.7724,13300.0
2011-11-10 12:10:00,36.91,36.97,36.76,36.78,20100.0,23.7724,23.811,23.6757,23.6886,20100.0
2011-11-10 12:15:00,36.78,36.88,36.75,36.82,41300.0,23.6886,23.753,23.6693,23.7144,41300.0
2011-11-10 12:20:00,36.84,36.88,36.82,36.83,8000.0,23.7273,23.753,23.7144,23.7208,8000.0
2011-11-10 12:25:00,36.84,36.9,36.74,36.74,12000.0,23.7273,23.7659,23.6629,23.6629,12000.0
2011-11-10 12:30:00,36.75,36.75,36.59,36.62,20700.0,23.6693,23.6693,23.5663,23.5856,20700.0
2011-11-10 12:35:00,36.63,36.63,36.55,36.59,31000.0,23.592,23.592,23.5405,23.5663,31000.0
2011-11-10 12:40:00,36.59,36.63,36.54,36.58,31700.0,23.5663,23.592,23.5341,23.5598,31700.0
2011-11-10 12:45:00,36.6,36.67,36.6,36.63,12800.0,23.5727,23.6178,23.5727,23.592,12800.0
2011-11-10 12:50:00,36.64,36.79,36.62,36.79,14000.0,23.5985,23.6951,23.5856,23.6951,14000.0
2011-11-10 12:55:00,36.79,36.82,36.76,36.8,14000.0,23.6951,23.7144,23.6757,23.7015,14000.0
2011-11-10 13:00:00,36.8,36.87,36.79,36.86,29300.0,23.7015,23.7466,23.6951,23.7402,29300.0
2011-11-10 13:05:00,36.86,36.88,36.8,36.83,40900.0,23.7402,23.753,23.7015,23.7208,40900.0
2011-11-10 13:10:00,36.84,37.05,36.84,37.05,36000.0,23.7273,23.8625,23.7273,23.8625,36000.0
2011-11-10 13:15:00,37.05,37.14,37.02,37.07,33700.0,23.8625,23.9205,23.8432,23.8754,33700.0
2011-11-10 13:20:00,37.09,37.14,37.05,37.06,47300.0,23.8883,23.9205,23.8625,23.869,47300.0
2011-11-10 13:25:00,37.07,37.1,37.02,37.04,58200.0,23.8754,23.8947,23.8432,23.8561,58200.0
2011-11-10 13:30:00,37.05,37.19,37.05,37.16,43500.0,23.8625,23.9527,23.8625,23.9334,43500.0
2011-11-10 13:35:00,37.16,37.16,37.06,37.07,21200.0,23.9334,23.9334,23.869,23.8754,21200.0
2011-11-10 13:40:00,37.08,37.2,37.07,37.07,33800.0,23.8818,23.9591,23.8754,23.8754,33800.0
2011-11-10 13:45:00,37.09,37.09,36.97,36.97,26000.0,23.8883,23.8883,23.811,23.811,26000.0
2011-11-10 13:50:00,36.97,37.05,36.95,37.01,22200.0,23.811,23.8625,23.7981,23.8368,22200.0
2011-11-10 13:55:00,37.0,37.12,36.99,37.1,12800.0,23.8303,23.9076,23.8239,23.8947,12800.0
2011-11-10 14:00:00,37.11,37.15,36.9,36.9,31600.0,23.9012,23.9269,23.7659,23.7659,31600.0
2011-11-10 14:05:00,36.9,36.94,36.78,36.84,28100.0,23.7659,23.7917,23.6886,23.7273,28100.0
2011-11-10 14:10:00,36.85,36.92,36.83,36.88,22300.0,23.7337,23.7788,23.7208,23.753,22300.0
2011-11-10 14:15:00,36.87,37.0,36.83,36.94,23000.0,23.7466,23.8303,23.7208,23.7917,23000.0
2011-11-10 14:20:00,36.93,36.94,36.8,36.94,34600.0,23.7852,23.7917,23.7015,23.7917,34600.0
2011-11-10 14:25:00,36.94,36.94,36.75,36.77,44800.0,23.7917,23.7917,23.6693,23.6822,44800.0
2011-11-10 14:30:00,36.77,36.89,36.72,36.87,25700.0,23.6822,23.7595,23.65,23.7466,25700.0
2011-11-10 14:35:00,36.86,36.88,36.81,36.87,73400.0,23.7402,23.753,23.708,23.7466,73400.0
2011-11-10 14:40:00,36.87,37.0,36.82,37.0,39400.0,23.7466,23.8303,23.7144,23.8303,39400.0
2011-11-10 14:45:00,37.0,37.03,36.89,36.89,68600.0,23.8303,23.8496,23.7595,23.7595,68600.0
2011-11-10 14:50:00,36.91,36.96,36.84,36.86,36400.0,23.7724,23.8046,23.7273,23.7402,36400.0
2011-11-10 14:55:00,36.86,36.88,36.74,36.74,72200.0,23.7402,23.753,23.6629,23.6629,72200.0
2011-11-10 15:00:00,36.75,36.84,36.75,36.84,77400.0,23.6693,23.7273,23.6693,23.7273,77400.0
2011-11-10 15:05:00,36.85,36.85,36.68,36.69,36600.0,23.7337,23.7337,23.6242,23.6307,36600.0
2011-11-10 15:10:00,36.69,36.79,36.69,36.77,22100.0,23.6307,23.6951,23.6307,23.6822,22100.0
2011-11-10 15:15:00,36.76,36.84,36.71,36.72,25900.0,23.6757,23.7273,23.6435,23.65,25900.0
2011-11-10 15:20:00,36.73,36.85,36.68,36.79,27700.0,23.6564,23.7337,23.6242,23.6951,27700.0
2011-11-10 15:25:00,36.79,37.0,36.79,36.92,45200.0,23.6951,23.8303,23.6951,23.7788,45200.0
2011-11-10 15:30:00,36.92,36.95,36.8,36.83,71700.0,23.7788,23.7981,23.7015,23.7208,71700.0
2011-11-10 15:35:00,36.84,36.87,36.73,36.84,52300.0,23.7273,23.7466,23.6564,23.7273,52300.0
2011-11-10 15:40:00,36.84,36.87,36.75,36.81,58500.0,23.7273,23.7466,23.6693,23.708,58500.0
2011-11-10 15:45:00,36.8,36.87,36.78,36.82,42100.0,23.7015,23.7466,23.6886,23.7144,42100.0
2011-11-10 15:50:00,36.81,37.0,36.79,36.95,81000.0,23.708,23.8303,23.6951,23.7981,81000.0
2011-11-10 15:55:00,36.94,36.94,36.81,36.87,100700.0,23.7917,23.7917,23.708,23.7466,100700.0
2011-11-11 09:30:00,37.55,38.14,37.55,37.76,89900.0,24.1846,24.5646,24.1846,24.3198,89900.0
2011-11-11 09:35:00,37.76,37.78,37.56,37.6,44900.0,24.3198,24.3327,24.191,24.2168,44900.0
2011-11-11 09:40:00,37.61,37.74,37.57,37.61,21200.0,24.2232,24.3069,24.1974,24.2232,21200.0
2011-11-11 09:45:00,37.59,37.74,37.52,37.68,86200.0,24.2103,24.3069,24.1652,24.2683,86200.0
2011-11-11 09:50:00,37.66,37.87,37.59,37.84,40300.0,24.2554,24.3907,24.2103,24.3713,40300.0
2011-11-11 09:55:00,37.85,37.93,37.68,37.74,50600.0,24.3778,24.4293,24.2683,24.3069,50600.0
2011-11-11 10:00:00,37.74,37.89,37.65,37.86,62100.0,24.3069,24.4035,24.249,24.3842,62100.0
2011-11-11 10:05:00,37.86,37.92,37.84,37.85,51200.0,24.3842,24.4229,24.3713,24.3778,51200.0
2011-11-11 10:10:00,37.85,37.91,37.79,37.79,40700.0,24.3778,24.4164,24.3391,24.3391,40700.0
2011-11-11 10:15:00,37.79,37.84,37.71,37.74,28400.0,24.3391,24.3713,24.2876,24.3069,28400.0
2011-11-11 10:20:00,37.73,37.89,37.72,37.86,31800.0,24.3005,24.4035,24.294,24.3842,31800.0
2011-11-11 10:25:00,37.89,37.97,37.79,37.89,65000.0,24.4035,24.4551,24.3391,24.4035,65000.0
2011-11-11 10:30:00,37.89,38.1,37.89,38.1,84100.0,24.4035,24.5388,24.4035,24.5388,84100.0
2011-11-11 10:35:00,38.09,38.17,38.08,38.12,59100.0,24.5324,24.5839,24.5259,24.5517,59100.0
2011-11-11 10:40:00,38.13,38.15,37.98,38.1,42800.0,24.5581,24.571,24.4615,24.5388,42800.0
2011-11-11 10:45:00,38.1,38.2,38.08,38.2,45300.0,24.5388,24.6032,24.5259,24.6032,45300.0
2011-11-11 10:50:00,38.19,38.2,38.05,38.12,21100.0,24.5968,24.6032,24.5066,24.5517,21100.0
2011-11-11 10:55:00,38.12,38.15,38.02,38.02,23100.0,24.5517,24.571,24.4873,24.4873,23100.0
2011-11-11 11:00:00,38.01,38.01,37.94,38.01,29300.0,24.4808,24.4808,24.4357,24.4808,29300.0
2011-11-11 11:05:00,38.0,38.02,37.89,37.95,30600.0,24.4744,24.4873,24.4035,24.4422,30600.0
2011-11-11 11:10:00,37.93,37.97,37.87,37.87,36500.0,24.4293,24.4551,24.3907,24.3907,36500.0
2011-11-11 11:15:00,37.87,37.9,37.83,37.87,56900.0,24.3907,24.41,24.3649,24.3907,56900.0
2011-11-11 11:20:00,37.87,37.93,37.81,37.83,33500.0,24.3907,24.4293,24.352,24.3649,33500.0
2011-11-11 11:25:00,37.82,37.83,37.74,37.75,23900.0,24.3585,24.3649,24.3069,24.3134,23900.0
2011-11-11 11:30:00,37.76,37.79,37.66,37.7,28100.0,24.3198,24.3391,24.2554,24.2812,28100.0
2011-11-11 11:35:00,37.7,37.7,37.63,37.64,20000.0,24.2812,24.2812,24.2361,24.2425,20000.0
2011-11-11 11:40:00,37.66,37.66,37.58,37.63,30400.0,24.2554,24.2554,24.2039,24.2361,30400.0
2011-11-11 11:45:00,37.64,37.72,37.6,37.62,27900.0,24.2425,24.294,24.2168,24.2296,27900.0
2011-11-11 11:50:00,37.63,37.63,37.54,37.57,24500.0,24.2361,24.2361,24.1781,24.1974,24500.0
2011-11-11 11:55:00,37.58,37.6,37.48,37.54,30300.0,24.2039,24.2168,24.1395,24.1781,30300.0
2011-11-11 12:00:00,37.55,37.57,37.47,37.48,25400.0,24.1846,24.1974,24.133,24.1395,25400.0
2011-11-11 12:05:00,37.49,37.57,37.48,37.54,35600.0,24.1459,24.1974,24.1395,24.1781,35600.0
2011-11-11 12:10:00,37.53,37.54,37.47,37.49,47300.0,24.1717,24.1781,24.133,24.1459,47300.0
2011-11-11 12:15:00,37.49,37.5,37.38,37.41,61700.0,24.1459,24.1524,24.0751,24.0944,61700.0
2011-11-11 12:20:00,37.41,37.45,37.36,37.45,73100.0,24.0944,24.1202,24.0622,24.1202,73100.0
2011-11-11 12:25:00,37.44,37.55,37.43,37.55,144100.0,24.1137,24.1846,24.1073,24.1846,144100.0
2011-11-11 12:30:00,37.54,37.57,37.49,37.57,79200.0,24.1781,24.1974,24.1459,24.1974,79200.0
2011-11-11 12:35:00,37.56,37.57,37.47,37.47,44100.0,24.191,24.1974,24.133,24.133,44100.0
2011-11-11 12:40:00,37.47,37.57,37.47,37.57,30300.0,24.133,24.1974,24.133,24.1974,30300.0
2011-11-11 12:45:00,37.56,37.64,37.55,37.62,28800.0,24.191,24.2425,24.1846,24.2296,28800.0
2011-11-11 12:50:00,37.61,37.61,37.51,37.51,27500.0,24.2232,24.2232,24.1588,24.1588,27500.0
2011-11-11 12:55:00,37.5,37.51,37.45,37.48,34500.0,24.1524,24.1588,24.1202,24.1395,34500.0
2011-11-11 13:00:00,37.47,37.54,37.47,37.54,31400.0,24.133,24.1781,24.133,24.1781,31400.0
2011-11-11 13:05:00,37.54,37.64,37.53,37.62,28900.0,24.1781,24.2425,24.1717,24.2296,28900.0
2011-11-11 13:10:00,37.63,37.64,37.6,37.61,20000.0,24.2361,24.2425,24.2168,24.2232,20000.0
2011-11-11 13:15:00,37.6,37.61,37.5,37.52,21100.0,24.2168,24.2232,24.1524,24.1652,21100.0
2011-11-11 13:20:00,37.52,37.61,37.52,37.61,24000.0,24.1652,24.2232,24.1652,24.2232,24000.0
2011-11-11 13:25:00,37.61,37.61,37.5,37.54,28200.0,24.2232,24.2232,24.1524,24.1781,28200.0
2011-11-11 13:30:00,37.54,37.55,37.49,37.49,22400.0,24.1781,24.1846,24.1459,24.1459,22400.0
2011-11-11 13:35:00,37.49,37.51,37.46,37.47,30200.0,24.1459,24.1588,24.1266,24.133,30200.0
2011-11-11 13:40:00,37.47,37.48,37.42,37.48,29100.0,24.133,24.1395,24.1008,24.1395,29100.0
2011-11-11 13:45:00,37.48,37.5,37.48,37.48,27700.0,24.1395,24.1524,24.1395,24.1395,27700.0
2011-11-11 13:50:00,37.49,37.49,37.42,37.43,25800.0,24.1459,24.1459,24.1008,24.1073,25800.0
2011-11-11 13:55:00,37.43,37.45,37.34,37.35,34300.0,24.1073,24.1202,24.0493,24.0557,34300.0
2011-11-11 14:00:00,37.36,37.49,37.35,37.47,42800.0,24.0622,24.1459,24.0557,24.133,42800.0
2011-11-11 14:05:00,37.46,37.48,37.41,37.45,44100.0,24.1266,24.1395,24.0944,24.1202,44100.0
2011-11-11 14:10:00,37.45,37.48,37.4,37.43,55200.0,24.1202,24.1395,24.0879,24.1073,55200.0
2011-11-11 14:15:00,37.43,37.45,37.41,37.45,28300.0,24.1073,24.1202,24.0944,24.1202,28300.0
2011-11-11 14:20:00,37.45,37.48,37.41,37.48,38300.0,24.1202,24.1395,24.0944,24.1395,38300.0
2011-11-11 14:25:00,37.48,37.52,37.43,37.52,23400.0,24.1395,24.1652,24.1073,24.1652,23400.0
2011-11-11 14:30:00,37.53,37.54,37.5,37.54,47200.0,24.1717,24.1781,24.1524,24.1781,47200.0
2011-11-11 14:35:00,37.54,37.55,37.5,37.5,36300.0,24.1781,24.1846,24.1524,24.1524,36300.0
2011-11-11 14:40:00,37.5,37.54,37.49,37.5,33000.0,24.1524,24.1781,24.1459,24.1524,33000.0
2011-11-11 14:45:00,37.5,37.51,37.48,37.48,37700.0,24.1524,24.1588,24.1395,24.1395,37700.0
2011-11-11 14:50:00,37.47,37.5,37.45,37.49,20300.0,24.133,24.1524,24.1202,24.1459,20300.0
2011-11-11 14:55:00,37.5,37.5,37.39,37.42,40500.0,24.1524,24.1524,24.0815,24.1008,40500.0
2011-11-11 15:00:00,37.42,37.42,37.37,37.41,51600.0,24.1008,24.1008,24.0686,24.0944,51600.0
2011-11-11 15:05:00,37.42,37.42,37.33,37.38,33200.0,24.1008,24.1008,24.0429,24.0751,33200.0
2011-11-11 15:10:00,37.38,37.38,37.31,37.36,51000.0,24.0751,24.0751,24.03,24.0622,51000.0
2011-11-11 15:15:00,37.36,37.44,37.34,37.41,35500.0,24.0622,24.1137,24.0493,24.0944,35500.0
2011-11-11 15:20:00,37.41,37.43,37.37,37.37,57300.0,24.0944,24.1073,24.0686,24.0686,57300.0
2011-11-11 15:25:00,37.37,37.42,37.35,37.41,58700.0,24.0686,24.1008,24.0557,24.0944,58700.0
2011-11-11 15:30:00,37.41,37.44,37.41,37.41,62700.0,24.0944,24.1137,24.0944,24.0944,62700.0
2011-11-11 15:35:00,37.41,37.41,37.34,37.37,57800.0,24.0944,24.0944,24.0493,24.0686,57800.0
2011-11-11 15:40:00,37.36,37.37,37.22,37.24,130900.0,24.0622,24.0686,23.972,23.9849,130900.0
2011-11-11 15:45:00,37.25,37.37,37.21,37.37,109200.0,23.9913,24.0686,23.9656,24.0686,109200.0
2011-11-11 15:50:00,37.37,37.41,37.36,37.41,108700.0,24.0686,24.0944,24.0622,24.0944,108700.0
2011-11-11 15:55:00,37.41,37.48,37.38,37.44,267600.0,24.0944,24.1395,24.0751,24.1137,267600.0
2011-11-14 09:30:00,37.13,37.46,37.13,37.45,30400.0,23.9141,24.1266,23.9141,24.1202,30400.0
2011-11-14 09:35:00,37.46,37.67,37.37,37.67,25600.0,24.1266,24.2618,24.0686,24.2618,25600.0
2011-11-14 09:40:00,37.65,37.81,37.65,37.7,52500.0,24.249,24.352,24.249,24.2812,52500.0
2011-11-14 09:45:00,37.7,37.72,37.38,37.41,42400.0,24.2812,24.294,24.0751,24.0944,42400.0
2011-11-14 09:50:00,37.4,37.4,37.12,37.3,47900.0,24.0879,24.0879,23.9076,24.0235,47900.0
2011-11-14 09:55:00,37.3,37.36,37.23,37.28,34800.0,24.0235,24.0622,23.9785,24.0107,34800.0
2011-11-14 10:00:00,37.28,37.54,37.21,37.44,60800.0,24.0107,24.1781,23.9656,24.1137,60800.0
2011-11-14 10:05:00,37.43,37.56,37.43,37.54,33300.0,24.1073,24.191,24.1073,24.1781,33300.0
2011-11-14 10:10:00,37.55,37.78,37.55,37.65,58800.0,24.1846,24.3327,24.1846,24.249,58800.0
2011-11-14 10:15:00,37.66,37.66,37.41,37.42,30400.0,24.2554,24.2554,24.0944,24.1008,30400.0
2011-11-14 10:20:00,37.42,37.58,37.4,37.52,26100.0,24.1008,24.2039,24.0879,24.1652,26100.0
2011-11-14 10:25:00,37.53,37.68,37.53,37.65,17600.0,24.1717,24.2683,24.1717,24.249,17600.0
2011-11-14 10:30:00,37.67,37.68,37.44,37.53,22000.0,24.2618,24.2683,24.1137,24.1717,22000.0
2011-11-14 10:35:00,37.53,37.55,37.38,37.54,21500.0,24.1717,24.1846,24.0751,24.1781,21500.0
2011-11-14 10:40:00,37.52,37.54,37.34,37.35,39100.0,24.1652,24.1781,24.0493,24.0557,39100.0
2011-11-14 10:45:00,37.35,37.35,37.15,37.23,73800.0,24.0557,24.0557,23.9269,23.9785,73800.0
2011-11-14 10:50:00,37.21,37.29,37.17,37.28,33600.0,23.9656,24.0171,23.9398,24.0107,33600.0
2011-11-14 10:55:00,37.29,37.34,37.21,37.27,28100.0,24.0171,24.0493,23.9656,24.0042,28100.0
2011-11-14 11:00:00,37.29,37.47,37.29,37.47,32500.0,24.0171,24.133,24.0171,24.133,32500.0
2011-11-14 11:05:00,37.48,37.63,37.48,37.54,88900.0,24.1395,24.2361,24.1395,24.1781,88900.0
2011-11-14 11:10:00,37.55,37.58,37.47,37.53,65100.0,24.1846,24.2039,24.133,24.1717,65100.0
2011-11-14 11:15:00,37.53,37.54,37.44,37.49,32200.0,24.1717,24.1781,24.1137,24.1459,32200.0
2011-11-14 11:20:00,37.48,37.55,37.39,37.52,21700.0,24.1395,24.1846,24.0815,24.1652,21700.0
2011-11-14 11:25:00,37.53,37.55,37.39,37.44,19900.0,24.1717,24.1846,24.0815,24.1137,19900.0
2011-11-14 11:30:00,37.43,37.59,37.41,37.57,30500.0,24.1073,24.2103,24.0944,24.1974,30500.0
2011-11-14 11:35:00,37.57,37.58,37.48,37.53,18000.0,24.1974,24.2039,24.1395,24.1717,18000.0
2011-11-14 11:40:00,37.52,37.52,37.39,37.39,19000.0,24.1652,24.1652,24.0815,24.0815,19000.0
2011-11-14 11:45:00,37.39,37.43,37.37,37.4,16600.0,24.0815,24.1073,24.0686,24.0879,16600.0
2011-11-14 11:50:00,37.4,37.42,37.15,37.23,25100.0,24.0879,24.1008,23.9269,23.9785,25100.0
2011-11-14 11:55:00,37.23,37.23,37.14,37.21,20900.0,23.9785,23.9785,23.9205,23.9656,20900.0
2011-11-14 12:00:00,37.19,37.23,37.16,37.16,12500.0,23.9527,23.9785,23.9334,23.9334,12500.0
2011-11-14 12:05:00,37.15,37.29,37.14,37.28,23000.0,23.9269,24.0171,23.9205,24.0107,23000.0
2011-11-14 12:10:00,37.27,37.32,37.24,37.28,21500.0,24.0042,24.0364,23.9849,24.0107,21500.0
2011-11-14 12:15:00,37.27,37.31,37.17,37.18,20500.0,24.0042,24.03,23.9398,23.9463,20500.0
2011-11-14 12:20:00,37.18,37.22,37.07,37.16,21000.0,23.9463,23.972,23.8754,23.9334,21000.0
2011-11-14 12:25:00,37.15,37.18,37.1,37.18,16000.0,23.9269,23.9463,23.8947,23.9463,16000.0
2011-11-14 12:30:00,37.18,37.22,37.08,37.09,9300.0,23.9463,23.972,23.8818,23.8883,9300.0
2011-11-14 12:35:00,37.1,37.19,37.0,37.18,28900.0,23.8947,23.9527,23.8303,23.9463,28900.0
2011-11-14 12:40:00,37.18,37.28,37.18,37.26,21700.0,23.9463,24.0107,23.9463,23.9978,21700.0
2011-11-14 12:45:00,37.26,37.28,37.2,37.26,23500.0,23.9978,24.0107,23.9591,23.9978,23500.0
2011-11-14 12:50:00,37.26,37.33,37.26,37.33,16800.0,23.9978,24.0429,23.9978,24.0429,16800.0
2011-11-14 12:55:00,37.34,37.38,37.31,37.34,10600.0,24.0493,24.0751,24.03,24.0493,10600.0
2011-11-14 13:00:00,37.32,37.34,37.27,37.33,12700.0,24.0364,24.0493,24.0042,24.0429,12700.0
2011-11-14 13:05:00,37.32,37.41,37.32,37.38,27100.0,24.0364,24.0944,24.0364,24.0751,27100.0
2011-11-14 13:10:00,37.37,37.4,37.32,37.4,29200.0,24.0686,24.0879,24.0364,24.0879,29200.0
2011-11-14 13:15:00,37.4,37.42,37.35,37.38,5600.0,24.0879,24.1008,24.0557,24.0751,5600.0
2011-11-14 13:20:00,37.39,37.4,37.36,37.4,6200.0,24.0815,24.0879,24.0622,24.0879,6200.0
2011-11-14 13:25:00,37.4,37.47,37.37,37.47,16300.0,24.0879,24.133,24.0686,24.133,16300.0
2011-11-14 13:30:00,37.47,37.51,37.46,37.47,34500.0,24.133,24.1588,24.1266,24.133,34500.0
2011-11-14 13:35:00,37.47,37.57,37.47,37.51,43000.0,24.133,24.1974,24.133,24.1588,43000.0
2011-11-14 13:40:00,37.52,37.55,37.47,37.5,15200.0,24.1652,24.1846,24.133,24.1524,15200.0
2011-11-14 13:45:00,37.5,37.53,37.49,37.53,23200.0,24.1524,24.1717,24.1459,24.1717,23200.0
2011-11-14 13:50:00,37.52,37.55,37.49,37.52,25000.0,24.1652,24.1846,24.1459,24.1652,25000.0
2011-11-14 13:55:00,37.53,37.56,37.47,37.53,29600.0,24.1717,24.191,24.133,24.1717,29600.0
2011-11-14 14:00:00,37.52,37.52,37.44,37.49,10100.0,24.1652,24.1652,24.1137,24.1459,10100.0
2011-11-14 14:05:00,37.49,37.5,37.41,37.44,12700.0,24.1459,24.1524,24.0944,24.1137,12700.0
2011-11-14 14:10:00,37.44,37.52,37.44,37.49,16800.0,24.1137,24.1652,24.1137,24.1459,16800.0
2011-11-14 14:15:00,37.49,37.49,37.38,37.39,12800.0,24.1459,24.1459,24.0751,24.0815,12800.0
2011-11-14 14:20:00,37.39,37.49,37.38,37.47,26300.0,24.0815,24.1459,24.0751,24.133,26300.0
2011-11-14 14:25:00,37.46,37.46,37.4,37.42,46600.0,24.1266,24.1266,24.0879,24.1008,46600.0
2011-11-14 14:30:00,37.41,37.47,37.41,37.47,23500.0,24.0944,24.133,24.0944,24.133,23500.0
2011-11-14 14:35:00,37.47,37.51,37.43,37.46,33700.0,24.133,24.1588,24.1073,24.1266,33700.0
2011-11-14 14:40:00,37.47,37.49,37.45,37.47,8100.0,24.133,24.1459,24.1202,24.133,8100.0
2011-11-14 14:45:00,37.47,37.49,37.41,37.43,16900.0,24.133,24.1459,24.0944,24.1073,16900.0
2011-11-14 14:50:00,37.42,37.47,37.4,37.45,34500.0,24.1008,24.133,24.0879,24.1202,34500.0
2011-11-14 14:55:00,37.46,37.46,37.35,37.4,34000.0,24.1266,24.1266,24.0557,24.0879,34000.0
2011-11-14 15:00:00,37.39,37.51,37.39,37.48,31600.0,24.0815,24.1588,24.0815,24.1395,31600.0
2011-11-14 15:05:00,37.47,37.56,37.47,37.55,32500.0,24.133,24.191,24.133,24.1846,32500.0
2011-11-14 15:10:00,37.56,37.61,37.54,37.58,63600.0,24.191,24.2232,24.1781,24.2039,63600.0
2011-11-14 15:15:00,37.58,37.59,37.45,37.46,44700.0,24.2039,24.2103,24.1202,24.1266,44700.0
2011-11-14 15:20:00,37.45,37.52,37.44,37.5,24000.0,24.1202,24.1652,24.1137,24.1524,24000.0
2011-11-14 15:25:00,37.51,37.56,37.46,37.47,53000.0,24.1588,24.191,24.1266,24.133,53000.0
2011-11-14 15:30:00,37.48,37.54,37.45,37.52,74300.0,24.1395,24.1781,24.1202,24.1652,74300.0
2011-11-14 15:35:00,37.53,37.55,37.43,37.44,37800.0,24.1717,24.1846,24.1073,24.1137,37800.0
2011-11-14 15:40:00,37.45,37.53,37.44,37.47,39900.0,24.1202,24.1717,24.1137,24.133,39900.0
2011-11-14 15:45:00,37.48,37.52,37.42,37.49,59700.0,24.1395,24.1652,24.1008,24.1459,59700.0
2011-11-14 15:50:00,37.5,37.58,37.48,37.57,56800.0,24.1524,24.2039,24.1395,24.1974,56800.0
2011-11-14 15:55:00,37.57,37.58,37.51,37.55,122300.0,24.1974,24.2039,24.1588,24.1846,122300.0
2011-11-15 09:30:00,37.96,38.01,37.69,37.77,72100.0,24.4486,24.4808,24.2747,24.3263,72100.0
2011-11-15 09:35:00,37.77,38.04,37.74,37.94,32800.0,24.3263,24.5001,24.3069,24.4357,32800.0
2011-11-15 09:40:00,37.95,38.16,37.95,38.06,27000.0,24.4422,24.5774,24.4422,24.513,27000.0
2011-11-15 09:45:00,38.07,38.19,37.89,37.94,102800.0,24.5195,24.5968,24.4035,24.4357,102800.0
2011-11-15 09:50:00,37.94,37.98,37.81,37.83,92100.0,24.4357,24.4615,24.352,24.3649,92100.0
2011-11-15 09:55:00,37.83,37.91,37.56,37.63,59100.0,24.3649,24.4164,24.191,24.2361,59100.0
2011-11-15 10:00:00,37.63,37.75,37.46,37.6,78700.0,24.2361,24.3134,24.1266,24.2168,78700.0
2011-11-15 10:05:00,37.6,37.6,37.37,37.46,62700.0,24.2168,24.2168,24.0686,24.1266,62700.0
2011-11-15 10:10:00,37.44,37.54,37.27,37.44,68900.0,24.1137,24.1781,24.0042,24.1137,68900.0
2011-11-15 10:15:00,37.42,37.47,37.28,37.29,46400.0,24.1008,24.133,24.0107,24.0171,46400.0
2011-11-15 10:20:00,37.29,37.39,37.29,37.34,41000.0,24.0171,24.0815,24.0171,24.0493,41000.0
2011-11-15 10:25:00,37.33,37.55,37.31,37.45,40400.0,24.0429,24.1846,24.03,24.1202,40400.0
2011-11-15 10:30:00,37.44,37.67,37.39,37.61,56800.0,24.1137,24.2618,24.0815,24.2232,56800.0
2011-11-15 10:35:00,37.62,37.71,37.59,37.6,44200.0,24.2296,24.2876,24.2103,24.2168,44200.0
2011-11-15 10:40:00,37.6,37.75,37.51,37.72,36600.0,24.2168,24.3134,24.1588,24.294,36600.0
2011-11-15 10:45:00,37.72,37.82,37.68,37.74,39700.0,24.294,24.3585,24.2683,24.3069,39700.0
2011-11-15 10:50:00,37.74,37.74,37.61,37.61,39400.0,24.3069,24.3069,24.2232,24.2232,39400.0
2011-11-15 10:55:00,37.62,37.64,37.51,37.51,16400.0,24.2296,24.2425,24.1588,24.1588,16400.0
2011-11-15 11:00:00,37.51,37.55,37.46,37.48,13100.0,24.1588,24.1846,24.1266,24.1395,13100.0
2011-11-15 11:05:00,37.49,37.61,37.39,37.6,37600.0,24.1459,24.2232,24.0815,24.2168,37600.0
2011-11-15 11:10:00,37.59,37.69,37.5,37.67,14300.0,24.2103,24.2747,24.1524,24.2618,14300.0
2011-11-15 11:15:00,37.67,37.67,37.44,37.45,54700.0,24.2618,24.2618,24.1137,24.1202,54700.0
2011-11-15 11:20:00,37.44,37.44,37.34,37.41,21800.0,24.1137,24.1137,24.0493,24.0944,21800.0
2011-11-15 11:25:00,37.4,37.42,37.35,37.39,32900.0,24.0879,24.1008,24.0557,24.0815,32900.0
2011-11-15 11:30:00,37.39,37.39,37.23,37.25,29000.0,24.0815,24.0815,23.9785,23.9913,29000.0
2011-11-15 11:35:00,37.24,37.29,37.21,37.22,14900.0,23.9849,24.0171,23.9656,23.972,14900.0
2011-11-15 11:40:00,37.21,37.32,37.21,37.31,42200.0,23.9656,24.0364,23.9656,24.03,42200.0
2011-11-15 11:45:00,37.31,37.36,37.3,37.3,48900.0,24.03,24.0622,24.0235,24.0235,48900.0
2011-11-15 11:50:00,37.31,37.33,37.29,37.3,40600.0,24.03,24.0429,24.0171,24.0235,40600.0
2011-11-15 11:55:00,37.31,37.49,37.26,37.41,46700.0,24.03,24.1459,23.9978,24.0944,46700.0
2011-11-15 12:00:00,37.41,37.68,37.41,37.66,27400.0,24.0944,24.2683,24.0944,24.2554,27400.0
2011-11-15 12:05:00,37.66,37.78,37.62,37.62,69900.0,24.2554,24.3327,24.2296,24.2296,69900.0
2011-11-15 12:10:00,37.63,37.65,37.54,37.55,31200.0,24.2361,24.249,24.1781,24.1846,31200.0
2011-11-15 12:15:00,37.56,37.58,37.54,37.57,31200.0,24.191,24.2039,24.1781,24.1974,31200.0
2011-11-15 12:20:00,37.58,37.6,37.55,37.57,34400.0,24.2039,24.2168,24.1846,24.1974,34400.0
2011-11-15 12:25:00,37.57,37.63,37.56,37.61,62000.0,24.1974,24.2361,24.191,24.2232,62000.0
2011-11-15 12:30:00,37.61,37.84,37.59,37.79,28700.0,24.2232,24.3713,24.2103,24.3391,28700.0
2011-11-15 12:35:00,37.8,37.98,37.8,37.9,55600.0,24.3456,24.4615,24.3456,24.41,55600.0
2011-11-15 12:40:00,37.9,37.97,37.89,37.91,36200.0,24.41,24.4551,24.4035,24.4164,36200.0
2011-11-15 12:45:00,37.9,37.9,37.76,37.76,25000.0,24.41,24.41,24.3198,24.3198,25000.0
2011-11-15 12:50:00,37.76,37.79,37.72,37.77,14200.0,24.3198,24.3391,24.294,24.3263,14200.0
2011-11-15 12:55:00,37.77,37.92,37.75,37.92,20100.0,24.3263,24.4229,24.3134,24.4229,20100.0
2011-11-15 13:00:00,37.91,37.97,37.89,37.9,68200.0,24.4164,24.4551,24.4035,24.41,68200.0
2011-11-15 13:05:00,37.89,37.89,37.76,37.89,31600.0,24.4035,24.4035,24.3198,24.4035,31600.0
2011-11-15 13:10:00,37.88,37.92,37.85,37.85,28100.0,24.3971,24.4229,24.3778,24.3778,28100.0
2011-11-15 13:15:00,37.85,37.99,37.84,37.94,46600.0,24.3778,24.4679,24.3713,24.4357,46600.0
2011-11-15 13:20:00,37.94,37.99,37.83,37.86,62700.0,24.4357,24.4679,24.3649,24.3842,62700.0
2011-11-15 13:25:00,37.85,37.99,37.81,37.96,58800.0,24.3778,24.4679,24.352,24.4486,58800.0
2011-11-15 13:30:00,37.96,38.07,37.95,38.0,53100.0,24.4486,24.5195,24.4422,24.4744,53100.0
2011-11-15 13:35:00,37.99,38.2,37.98,38.16,57200.0,24.4679,24.6032,24.4615,24.5774,57200.0
2011-11-15 13:40:00,38.15,38.15,38.08,38.13,60500.0,24.571,24.571,24.5259,24.5581,60500.0
2011-11-15 13:45:00,38.13,38.18,38.04,38.11,25000.0,24.5581,24.5903,24.5001,24.5452,25000.0
2011-11-15 13:50:00,38.11,38.17,38.01,38.01,46500.0,24.5452,24.5839,24.4808,24.4808,46500.0
2011-11-15 13:55:00,38.01,38.1,38.0,38.04,27900.0,24.4808,24.5388,24.4744,24.5001,27900.0
2011-11-15 14:00:00,38.03,38.04,37.93,37.93,65900.0,24.4937,24.5001,24.4293,24.4293,65900.0
2011-11-15 14:05:00,37.93,38.06,37.93,38.02,30400.0,24.4293,24.513,24.4293,24.4873,30400.0
2011-11-15 14:10:00,38.03,38.18,38.02,38.16,41000.0,24.4937,24.5903,24.4873,24.5774,41000.0
2011-11-15 14:15:00,38.15,38.16,37.98,38.0,53600.0,24.571,24.5774,24.4615,24.4744,53600.0
2011-11-15 14:20:00,38.01,38.05,37.95,38.01,64800.0,24.4808,24.5066,24.4422,24.4808,64800.0
2011-11-15 14:25:00,38.02,38.08,38.01,38.05,31000.0,24.4873,24.5259,24.4808,24.5066,31000.0
2011-11-15 14:30:00,38.05,38.14,38.05,38.12,43700.0,24.5066,24.5646,24.5066,24.5517,43700.0
2011-11-15 14:35:00,38.13,38.16,38.09,38.12,34100.0,24.5581,24.5774,24.5324,24.5517,34100.0
2011-11-15 14:40:00,38.13,38.17,38.13,38.15,30900.0,24.5581,24.5839,24.5581,24.571,30900.0
2011-11-15 14:45:00,38.16,38.25,38.15,38.24,71200.0,24.5774,24.6354,24.571,24.629,71200.0
2011-11-15 14:50:00,38.24,38.4,38.24,38.34,70900.0,24.629,24.732,24.629,24.6934,70900.0
2011-11-15 14:55:00,38.34,38.35,38.27,38.28,29100.0,24.6934,24.6998,24.6483,24.6547,29100.0
2011-11-15 15:00:00,38.28,38.4,38.27,38.37,62700.0,24.6547,24.732,24.6483,24.7127,62700.0
2011-11-15 15:05:00,38.37,38.4,38.29,38.3,38400.0,24.7127,24.732,24.6612,24.6676,38400.0
2011-11-15 15:10:00,38.3,38.35,38.27,38.31,48900.0,24.6676,24.6998,24.6483,24.674,48900.0
2011-11-15 15:15:00,38.32,38.33,38.23,38.24,29900.0,24.6805,24.6869,24.6225,24.629,29900.0
2011-11-15 15:20:00,38.24,38.36,38.24,38.3,80300.0,24.629,24.7062,24.629,24.6676,80300.0
2011-11-15 15:25:00,38.31,38.44,38.3,38.4,82900.0,24.674,24.7578,24.6676,24.732,82900.0
2011-11-15 15:30:00,38.4,38.43,38.24,38.25,66600.0,24.732,24.7513,24.629,24.6354,66600.0
2011-11-15 15:35:00,38.24,38.35,38.2,38.26,75600.0,24.629,24.6998,24.6032,24.6418,75600.0
2011-11-15 15:40:00,38.26,38.39,38.26,38.34,120400.0,24.6418,24.7256,24.6418,24.6934,120400.0
2011-11-15 15:45:00,38.34,38.57,38.34,38.57,145300.0,24.6934,24.8415,24.6934,24.8415,145300.0
2011-11-15 15:50:00,38.56,38.56,38.37,38.46,164800.0,24.8351,24.8351,24.7127,24.7707,164800.0
2011-11-15 15:55:00,38.45,38.48,38.23,38.23,213800.0,24.7642,24.7835,24.6225,24.6225,213800.0
2011-11-16 09:30:00,37.34,38.15,37.19,38.0,372900.0,24.0493,24.571,23.9527,24.4744,372900.0
2011-11-16 09:35:00,38.01,38.15,37.41,37.46,288000.0,24.4808,24.571,24.0944,24.1266,288000.0
2011-11-16 09:40:00,37.47,37.99,37.38,37.77,175400.0,24.133,24.4679,24.0751,24.3263,175400.0
2011-11-16 09:45:00,37.75,38.45,37.6,38.45,282000.0,24.3134,24.7642,24.2168,24.7642,282000.0
2011-11-16 09:50:00,38.43,38.63,38.01,38.14,229700.0,24.7513,24.8801,24.4808,24.5646,229700.0
2011-11-16 09:55:00,38.14,38.48,38.01,38.35,97900.0,24.5646,24.7835,24.4808,24.6998,97900.0
2011-11-16 10:00:00,38.36,38.71,38.19,38.38,175600.0,24.7062,24.9317,24.5968,24.7191,175600.0
2011-11-16 10:05:00,38.39,38.5,37.83,37.95,147100.0,24.7256,24.7964,24.3649,24.4422,147100.0
2011-11-16 10:10:00,37.96,38.2,37.93,38.2,119500.0,24.4486,24.6032,24.4293,24.6032,119500.0
2011-11-16 10:15:00,38.2,38.6,38.19,38.4,86400.0,24.6032,24.8608,24.5968,24.732,86400.0
2011-11-16 10:20:00,38.41,38.53,38.25,38.33,72900.0,24.7385,24.8157,24.6354,24.6869,72900.0
2011-11-16 10:25:00,38.34,38.51,38.32,38.44,52200.0,24.6934,24.8029,24.6805,24.7578,52200.0
2011-11-16 10:30:00,38.45,38.6,38.21,38.58,114800.0,24.7642,24.8608,24.6096,24.8479,114800.0
2011-11-16 10:35:00,38.58,38.65,38.46,38.65,130700.0,24.8479,24.893,24.7707,24.893,130700.0
2011-11-16 10:40:00,38.64,38.81,38.56,38.7,179700.0,24.8866,24.9961,24.8351,24.9252,179700.0
2011-11-16 10:45:00,38.7,38.85,38.69,38.85,154900.0,24.9252,25.0218,24.9188,25.0218,154900.0
2011-11-16 10:50:00,38.85,39.08,38.83,38.99,230900.0,25.0218,25.17,25.009,25.112,230900.0
2011-11-16 10:55:00,38.99,39.06,38.98,39.05,117400.0,25.112,25.1571,25.1056,25.1507,117400.0
2011-11-16 11:00:00,39.05,39.11,39.0,39.08,102400.0,25.1507,25.1893,25.1184,25.17,102400.0
2011-11-16 11:05:00,39.08,39.22,38.97,39.16,213700.0,25.17,25.2601,25.0991,25.2215,213700.0
2011-11-16 11:10:00,39.16,39.21,39.0,39.1,106700.0,25.2215,25.2537,25.1184,25.1829,106700.0
2011-11-16 11:15:00,39.1,39.26,39.1,39.21,89600.0,25.1829,25.2859,25.1829,25.2537,89600.0
2011-11-16 11:20:00,39.2,39.27,39.14,39.16,133500.0,25.2473,25.2923,25.2086,25.2215,133500.0
2011-11-16 11:25:00,39.16,39.3,39.15,39.16,87200.0,25.2215,25.3117,25.2151,25.2215,87200.0
2011-11-16 11:30:00,39.16,39.29,39.07,39.08,77100.0,25.2215,25.3052,25.1635,25.17,77100.0
2011-11-16 11:35:00,39.07,39.11,38.94,39.08,53000.0,25.1635,25.1893,25.0798,25.17,53000.0
2011-11-16 11:40:00,39.08,39.18,39.07,39.13,35700.0,25.17,25.2344,25.1635,25.2022,35700.0
2011-11-16 11:45:00,39.13,39.13,38.99,39.05,78000.0,25.2022,25.2022,25.112,25.1507,78000.0
2011-11-16 11:50:00,39.05,39.06,38.72,38.73,47300.0,25.1507,25.1571,24.9381,24.9446,47300.0
2011-11-16 11:55:00,38.73,38.88,38.73,38.84,49300.0,24.9446,25.0412,24.9446,25.0154,49300.0
2011-11-16 12:00:00,38.84,38.84,38.69,38.8,58000.0,25.0154,25.0154,24.9188,24.9896,58000.0
2011-11-16 12:05:00,38.8,38.94,38.8,38.91,28200.0,24.9896,25.0798,24.9896,25.0605,28200.0
2011-11-16 12:10:00,38.91,39.11,38.89,39.11,91400.0,25.0605,25.1893,25.0476,25.1893,91400.0
2011-11-16 12:15:00,39.11,39.11,38.96,38.97,50300.0,25.1893,25.1893,25.0927,25.0991,50300.0
2011-11-16 12:20:00,38.95,39.01,38.87,38.96,19100.0,25.0862,25.1249,25.0347,25.0927,19100.0
2011-11-16 12:25:00,38.96,38.99,38.84,38.86,26600.0,25.0927,25.112,25.0154,25.0283,26600.0
2011-11-16 12:30:00,38.86,38.91,38.84,38.86,49300.0,25.0283,25.0605,25.0154,25.0283,49300.0
2011-11-16 12:35:00,38.87,39.03,38.87,38.99,63800.0,25.0347,25.1378,25.0347,25.112,63800.0
2011-11-16 12:40:00,38.99,39.02,38.85,38.85,72700.0,25.112,25.1313,25.0218,25.0218,72700.0
2011-11-16 12:45:00,38.85,38.91,38.82,38.84,33300.0,25.0218,25.0605,25.0025,25.0154,33300.0
2011-11-16 12:50:00,38.85,38.92,38.81,38.85,57600.0,25.0218,25.0669,24.9961,25.0218,57600.0
2011-11-16 12:55:00,38.84,39.02,38.83,39.01,68200.0,25.0154,25.1313,25.009,25.1249,68200.0
2011-11-16 13:00:00,39.0,39.02,38.9,38.9,105000.0,25.1184,25.1313,25.054,25.054,105000.0
2011-11-16 13:05:00,38.91,38.91,38.84,38.87,40700.0,25.0605,25.0605,25.0154,25.0347,40700.0
2011-11-16 13:10:00,38.87,38.91,38.82,38.88,29100.0,25.0347,25.0605,25.0025,25.0412,29100.0
2011-11-16 13:15:00,38.88,38.88,38.78,38.82,55300.0,25.0412,25.0412,24.9768,25.0025,55300.0
2011-11-16 13:20:00,38.82,38.82,38.7,38.73,73700.0,25.0025,25.0025,24.9252,24.9446,73700.0
2011-11-16 13:25:00,38.74,38.83,38.74,38.82,131100.0,24.951,25.009,24.951,25.0025,131100.0
2011-11-16 13:30:00,38.82,38.82,38.77,38.81,62400.0,25.0025,25.0025,24.9703,24.9961,62400.0
2011-11-16 13:35:00,38.81,38.95,38.8,38.94,36700.0,24.9961,25.0862,24.9896,25.0798,36700.0
2011-11-16 13:40:00,38.94,38.99,38.91,38.98,20200.0,25.0798,25.112,25.0605,25.1056,20200.0
2011-11-16 13:45:00,38.97,39.18,38.92,39.11,94600.0,25.0991,25.2344,25.0669,25.1893,94600.0
2011-11-16 13:50:00,39.1,39.16,39.0,39.03,46500.0,25.1829,25.2215,25.1184,25.1378,46500.0
2011-11-16 13:55:00,39.04,39.11,38.96,38.96,41200.0,25.1442,25.1893,25.0927,25.0927,41200.0
2011-11-16 14:00:00,38.96,39.01,38.92,39.0,29900.0,25.0927,25.1249,25.0669,25.1184,29900.0
2011-11-16 14:05:00,39.0,39.02,38.96,39.01,56000.0,25.1184,25.1313,25.0927,25.1249,56000.0
2011-11-16 14:10:00,39.0,39.1,38.97,38.98,50900.0,25.1184,25.1829,25.0991,25.1056,50900.0
2011-11-16 14:15:00,38.98,39.15,38.98,39.14,50600.0,25.1056,25.2151,25.1056,25.2086,50600.0
2011-11-16 14:20:00,39.14,39.25,39.13,39.25,28600.0,25.2086,25.2795,25.2022,25.2795,28600.0
2011-11-16 14:25:00,39.24,39.39,39.23,39.26,62400.0,25.273,25.3696,25.2666,25.2859,62400.0
2011-11-16 14:30:00,39.24,39.28,39.14,39.16,69600.0,25.273,25.2988,25.2086,25.2215,69600.0
2011-11-16 14:35:00,39.15,39.33,39.15,39.32,75800.0,25.2151,25.331,25.2151,25.3245,75800.0
2011-11-16 14:40:00,39.32,39.32,39.21,39.23,93500.0,25.3245,25.3245,25.2537,25.2666,93500.0
2011-11-16 14:45:00,39.22,39.23,39.06,39.09,88400.0,25.2601,25.2666,25.1571,25.1764,88400.0
2011-11-16 14:50:00,39.08,39.09,38.93,39.01,108000.0,25.17,25.1764,25.0734,25.1249,108000.0
2011-11-16 14:55:00,39.01,39.06,38.99,39.06,75400.0,25.1249,25.1571,25.112,25.1571,75400.0
2011-11-16 15:00:00,39.06,39.07,38.96,39.04,120300.0,25.1571,25.1635,25.0927,25.1442,120300.0
2011-11-16 15:05:00,39.04,39.14,39.03,39.12,78700.0,25.1442,25.2086,25.1378,25.1957,78700.0
2011-11-16 15:10:00,39.12,39.17,38.92,38.94,95500.0,25.1957,25.2279,25.0669,25.0798,95500.0
2011-11-16 15:15:00,38.92,38.93,38.68,38.76,90300.0,25.0669,25.0734,24.9123,24.9639,90300.0
2011-11-16 15:20:00,38.75,38.87,38.73,38.86,91600.0,24.9574,25.0347,24.9446,25.0283,91600.0
2011-11-16 15:25:00,38.85,38.85,38.61,38.61,153100.0,25.0218,25.0218,24.8673,24.8673,153100.0
2011-11-16 15:30:00,38.61,38.66,38.44,38.5,228200.0,24.8673,24.8995,24.7578,24.7964,228200.0
2011-11-16 15:35:00,38.5,38.76,38.45,38.74,171800.0,24.7964,24.9639,24.7642,24.951,171800.0
2011-11-16 15:40:00,38.75,38.79,38.55,38.65,159300.0,24.9574,24.9832,24.8286,24.893,159300.0
2011-11-16 15:45:00,38.64,38.8,38.61,38.75,166600.0,24.8866,24.9896,24.8673,24.9574,166600.0
2011-11-16 15:50:00,38.75,38.76,38.61,38.67,199300.0,24.9574,24.9639,24.8673,24.9059,199300.0
2011-11-16 15:55:00,38.68,38.68,38.53,38.58,233500.0,24.9123,24.9123,24.8157,24.8479,233500.0
2011-11-17 09:30:00,38.34,38.56,38.13,38.19,73600.0,24.6934,24.8351,24.5581,24.5968,73600.0
2011-11-17 09:35:00,38.17,38.26,38.0,38.15,36700.0,24.5839,24.6418,24.4744,24.571,36700.0
2011-11-17 09:40:00,38.15,38.24,38.03,38.2,32900.0,24.571,24.629,24.4937,24.6032,32900.0
2011-11-17 09:45:00,38.21,38.24,37.89,37.9,81400.0,24.6096,24.629,24.4035,24.41,81400.0
2011-11-17 09:50:00,37.9,37.97,37.8,37.94,32400.0,24.41,24.4551,24.3456,24.4357,32400.0
2011-11-17 09:55:00,37.93,38.11,37.86,38.03,52800.0,24.4293,24.5452,24.3842,24.4937,52800.0
2011-11-17 10:00:00,38.03,38.06,37.88,38.04,112900.0,24.4937,24.513,24.3971,24.5001,112900.0
2011-11-17 10:05:00,38.0,38.02,37.87,37.95,142100.0,24.4744,24.4873,24.3907,24.4422,142100.0
2011-11-17 10:10:00,37.95,38.01,37.83,37.83,132500.0,24.4422,24.4808,24.3649,24.3649,132500.0
2011-11-17 10:15:00,37.83,37.94,37.64,37.72,194000.0,24.3649,24.4357,24.2425,24.294,194000.0
2011-11-17 10:20:00,37.71,37.91,37.64,37.78,103400.0,24.2876,24.4164,24.2425,24.3327,103400.0
2011-11-17 10:25:00,37.77,37.9,37.66,37.9,102900.0,24.3263,24.41,24.2554,24.41,102900.0
2011-11-17 10:30:00,37.89,37.99,37.7,37.96,67400.0,24.4035,24.4679,24.2812,24.4486,67400.0
2011-11-17 10:35:00,37.98,38.33,37.98,38.3,95700.0,24.4615,24.6869,24.4615,24.6676,95700.0
2011-11-17 10:40:00,38.3,38.36,38.24,38.27,68700.0,24.6676,24.7062,24.629,24.6483,68700.0
2011-11-17 10:45:00,38.27,38.27,38.14,38.19,61300.0,24.6483,24.6483,24.5646,24.5968,61300.0
2011-11-17 10:50:00,38.2,38.38,38.17,38.3,55200.0,24.6032,24.7191,24.5839,24.6676,55200.0
2011-11-17 10:55:00,38.3,38.48,38.25,38.3,72700.0,24.6676,24.7835,24.6354,24.6676,72700.0
2011-11-17 11:00:00,38.29,38.39,38.19,38.21,54400.0,24.6612,24.7256,24.5968,24.6096,54400.0
2011-11-17 11:05:00,38.2,38.2,38.04,38.04,41000.0,24.6032,24.6032,24.5001,24.5001,41000.0
2011-11-17 11:10:00,38.04,38.09,37.97,38.05,49000.0,24.5001,24.5324,24.4551,24.5066,49000.0
2011-11-17 11:15:00,38.04,38.2,37.98,38.19,61100.0,24.5001,24.6032,24.4615,24.5968,61100.0
2011-11-17 11:20:00,38.18,38.19,37.91,38.03,72800.0,24.5903,24.5968,24.4164,24.4937,72800.0
2011-11-17 11:25:00,38.04,38.32,38.04,38.21,78300.0,24.5001,24.6805,24.5001,24.6096,78300.0
2011-11-17 11:30:00,38.22,38.4,38.19,38.32,66100.0,24.6161,24.732,24.5968,24.6805,66100.0
2011-11-17 11:35:00,38.32,38.37,38.2,38.25,38100.0,24.6805,24.7127,24.6032,24.6354,38100.0
2011-11-17 11:40:00,38.25,38.37,38.23,38.3,33100.0,24.6354,24.7127,24.6225,24.6676,33100.0
2011-11-17 11:45:00,38.3,38.33,38.07,38.08,40700.0,24.6676,24.6869,24.5195,24.5259,40700.0
2011-11-17 11:50:00,38.08,38.12,37.99,38.0,36400.0,24.5259,24.5517,24.4679,24.4744,36400.0
2011-11-17 11:55:00,37.99,38.06,37.88,38.04,41800.0,24.4679,24.513,24.3971,24.5001,41800.0
2011-11-17 12:00:00,38.03,38.06,37.93,37.93,17300.0,24.4937,24.513,24.4293,24.4293,17300.0
2011-11-17 12:05:00,37.94,37.96,37.83,37.89,32800.0,24.4357,24.4486,24.3649,24.4035,32800.0
2011-11-17 12:10:00,37.9,37.9,37.66,37.72,21100.0,24.41,24.41,24.2554,24.294,21100.0
2011-11-17 12:15:00,37.72,37.79,37.68,37.77,23300.0,24.294,24.3391,24.2683,24.3263,23300.0
2011-11-17 12:20:00,37.78,37.79,37.74,37.75,36800.0,24.3327,24.3391,24.3069,24.3134,36800.0
2011-11-17 12:25:00,37.78,37.79,37.63,37.63,28800.0,24.3327,24.3391,24.2361,24.2361,28800.0
2011-11-17 12:30:00,37.62,37.63,37.3,37.31,86800.0,24.2296,24.2361,24.0235,24.03,86800.0
2011-11-17 12:35:00,37.3,37.39,37.03,37.19,75700.0,24.0235,24.0815,23.8496,23.9527,75700.0
2011-11-17 12:40:00,37.2,37.29,36.93,37.26,60100.0,23.9591,24.0171,23.7852,23.9978,60100.0
2011-11-17 12:45:00,37.27,37.3,37.25,37.25,24100.0,24.0042,24.0235,23.9913,23.9913,24100.0
2011-11-17 12:50:00,37.24,37.35,37.23,37.29,34100.0,23.9849,24.0557,23.9785,24.0171,34100.0
2011-11-17 12:55:00,37.27,37.31,37.14,37.3,15200.0,24.0042,24.03,23.9205,24.0235,15200.0
2011-11-17 13:00:00,37.31,37.31,37.06,37.1,11800.0,24.03,24.03,23.869,23.8947,11800.0
2011-11-17 13:05:00,37.08,37.2,37.04,37.05,17300.0,23.8818,23.9591,23.8561,23.8625,17300.0
2011-11-17 13:10:00,37.05,37.2,37.02,37.19,21600.0,23.8625,23.9591,23.8432,23.9527,21600.0
2011-11-17 13:15:00,37.18,37.36,37.14,37.34,36500.0,23.9463,24.0622,23.9205,24.0493,36500.0
2011-11-17 13:20:00,37.34,37.37,37.29,37.35,33000.0,24.0493,24.0686,24.0171,24.0557,33000.0
2011-11-17 13:25:00,37.35,37.35,37.22,37.26,25300.0,24.0557,24.0557,23.972,23.9978,25300.0
2011-11-17 13:30:00,37.27,37.29,37.16,37.16,14700.0,24.0042,24.0171,23.9334,23.9334,14700.0
2011-11-17 13:35:00,37.16,37.28,37.16,37.25,33400.0,23.9334,24.0107,23.9334,23.9913,33400.0
2011-11-17 13:40:00,37.25,37.29,37.13,37.16,58500.0,23.9913,24.0171,23.9141,23.9334,58500.0
2011-11-17 13:45:00,37.17,37.22,37.14,37.14,21100.0,23.9398,23.972,23.9205,23.9205,21100.0
2011-11-17 13:50:00,37.14,37.14,36.92,37.0,42600.0,23.9205,23.9205,23.7788,23.8303,42600.0
2011-11-17 13:55:00,37.0,37.26,37.0,37.19,35200.0,23.8303,23.9978,23.8303,23.9527,35200.0
2011-11-17 14:00:00,37.17,37.17,37.05,37.07,17500.0,23.9398,23.9398,23.8625,23.8754,17500.0
2011-11-17 14:05:00,37.07,37.15,37.06,37.12,18600.0,23.8754,23.9269,23.869,23.9076,18600.0
2011-11-17 14:10:00,37.11,37.18,37.05,37.09,43100.0,23.9012,23.9463,23.8625,23.8883,43100.0
2011-11-17 14:15:00,37.1,37.13,36.99,37.07,43300.0,23.8947,23.9141,23.8239,23.8754,43300.0
2011-11-17 14:20:00,37.05,37.14,37.0,37.0,27800.0,23.8625,23.9205,23.8303,23.8303,27800.0
2011-11-17 14:25:00,36.99,37.04,36.94,37.03,32300.0,23.8239,23.8561,23.7917,23.8496,32300.0
2011-11-17 14:30:00,37.04,37.14,37.03,37.04,32300.0,23.8561,23.9205,23.8496,23.8561,32300.0
2011-11-17 14:35:00,37.05,37.09,36.97,37.0,50600.0,23.8625,23.8883,23.811,23.8303,50600.0
2011-11-17 14:40:00,37.01,37.12,37.0,37.1,33100.0,23.8368,23.9076,23.8303,23.8947,33100.0
2011-11-17 14:45:00,37.1,37.28,37.1,37.25,69100.0,23.8947,24.0107,23.8947,23.9913,69100.0
2011-11-17 14:50:00,37.25,37.3,37.23,37.24,27300.0,23.9913,24.0235,23.9785,23.9849,27300.0
2011-11-17 14:55:00,37.25,37.28,37.22,37.27,24600.0,23.9913,24.0107,23.972,24.0042,24600.0
2011-11-17 15:00:00,37.26,37.34,37.18,37.26,53100.0,23.9978,24.0493,23.9463,23.9978,53100.0
2011-11-17 15:05:00,37.26,37.27,37.11,37.13,33100.0,23.9978,24.0042,23.9012,23.9141,33100.0
2011-11-17 15:10:00,37.11,37.12,37.03,37.07,41200.0,23.9012,23.9076,23.8496,23.8754,41200.0
2011-11-17 15:15:00,37.07,37.12,37.01,37.04,27500.0,23.8754,23.9076,23.8368,23.8561,27500.0
2011-11-17 15:20:00,37.05,37.24,36.98,37.16,59400.0,23.8625,23.9849,23.8174,23.9334,59400.0
2011-11-17 15:25:00,37.16,37.24,37.09,37.09,64400.0,23.9334,23.9849,23.8883,23.8883,64400.0
2011-11-17 15:30:00,37.09,37.16,37.06,37.08,62200.0,23.8883,23.9334,23.869,23.8818,62200.0
2011-11-17 15:35:00,37.07,37.11,36.95,36.95,47300.0,23.8754,23.9012,23.7981,23.7981,47300.0
2011-11-17 15:40:00,36.96,37.02,36.9,36.95,82800.0,23.8046,23.8432,23.7659,23.7981,82800.0
2011-11-17 15:45:00,36.94,37.2,36.92,37.13,82000.0,23.7917,23.9591,23.7788,23.9141,82000.0
2011-11-17 15:50:00,37.12,37.14,37.01,37.11,99600.0,23.9076,23.9205,23.8368,23.9012,99600.0
2011-11-17 15:55:00,37.11,37.22,37.02,37.21,219700.0,23.9012,23.972,23.8432,23.9656,219700.0
2011-11-18 09:30:00,37.5,37.5,37.1,37.14,282100.0,24.1524,24.1524,23.8947,23.9205,282100.0
2011-11-18 09:35:00,37.12,37.18,36.93,36.98,81400.0,23.9076,23.9463,23.7852,23.8174,81400.0
2011-11-18 09:40:00,36.92,37.06,36.83,36.89,68400.0,23.7788,23.869,23.7208,23.7595,68400.0
2011-11-18 09:45:00,36.87,37.04,36.61,36.69,122000.0,23.7466,23.8561,23.5791,23.6307,122000.0
2011-11-18 09:50:00,36.69,36.99,36.62,36.98,85000.0,23.6307,23.8239,23.5856,23.8174,85000.0
2011-11-18 09:55:00,36.99,37.37,36.93,37.34,72400.0,23.8239,24.0686,23.7852,24.0493,72400.0
2011-11-18 10:00:00,37.35,37.36,37.24,37.33,66700.0,24.0557,24.0622,23.9849,24.0429,66700.0
2011-11-18 10:05:00,37.31,37.35,37.21,37.32,115400.0,24.03,24.0557,23.9656,24.0364,115400.0
2011-11-18 10:10:00,37.31,37.34,37.19,37.29,57900.0,24.03,24.0493,23.9527,24.0171,57900.0
2011-11-18 10:15:00,37.3,37.3,37.05,37.1,63900.0,24.0235,24.0235,23.8625,23.8947,63900.0
2011-11-18 10:20:00,37.08,37.15,36.97,37.03,40500.0,23.8818,23.9269,23.811,23.8496,40500.0
2011-11-18 10:25:00,37.03,37.03,36.9,37.02,58800.0,23.8496,23.8496,23.7659,23.8432,58800.0
2011-11-18 10:30:00,37.04,37.15,37.0,37.1,52500.0,23.8561,23.9269,23.8303,23.8947,52500.0
2011-11-18 10:35:00,37.1,37.12,37.05,37.09,40300.0,23.8947,23.9076,23.8625,23.8883,40300.0
2011-11-18 10:40:00,37.1,37.13,37.01,37.03,33000.0,23.8947,23.9141,23.8368,23.8496,33000.0
2011-11-18 10:45:00,37.03,37.13,37.02,37.1,72500.0,23.8496,23.9141,23.8432,23.8947,72500.0
2011-11-18 10:50:00,37.11,37.29,37.11,37.26,51500.0,23.9012,24.0171,23.9012,23.9978,51500.0
2011-11-18 10:55:00,37.27,37.42,37.23,37.39,74400.0,24.0042,24.1008,23.9785,24.0815,74400.0
2011-11-18 11:00:00,37.38,37.46,37.38,37.39,42700.0,24.0751,24.1266,24.0751,24.0815,42700.0
2011-11-18 11:05:00,37.4,37.4,37.15,37.15,32300.0,24.0879,24.0879,23.9269,23.9269,32300.0
2011-11-18 11:10:00,37.16,37.21,37.09,37.18,24600.0,23.9334,23.9656,23.8883,23.9463,24600.0
2011-11-18 11:15:00,37.17,37.25,37.07,37.08,26000.0,23.9398,23.9913,23.8754,23.8818,26000.0
2011-11-18 11:20:00,37.09,37.14,37.04,37.07,22800.0,23.8883,23.9205,23.8561,23.8754,22800.0
2011-11-18 11:25:00,37.07,37.11,37.01,37.06,21400.0,23.8754,23.9012,23.8368,23.869,21400.0
2011-11-18 11:30:00,37.06,37.09,36.93,36.93,27600.0,23.869,23.8883,23.7852,23.7852,27600.0
2011-11-18 11:35:00,36.92,36.98,36.88,36.98,21200.0,23.7788,23.8174,23.753,23.8174,21200.0
2011-11-18 11:40:00,36.98,37.04,36.96,36.99,23400.0,23.8174,23.8561,23.8046,23.8239,23400.0
2011-11-18 11:45:00,36.99,36.99,36.84,36.89,22800.0,23.8239,23.8239,23.7273,23.7595,22800.0
2011-11-18 11:50:00,36.88,36.93,36.86,36.92,22400.0,23.753,23.7852,23.7402,23.7788,22400.0
2011-11-18 11:55:00,36.91,36.96,36.85,36.87,31200.0,23.7724,23.8046,23.7337,23.7466,31200.0
2011-11-18 12:00:00,36.88,36.89,36.77,36.85,52400.0,23.753,23.7595,23.6822,23.7337,52400.0
2011-11-18 12:05:00,36.85,36.88,36.69,36.85,41700.0,23.7337,23.753,23.6307,23.7337,41700.0
2011-11-18 12:10:00,36.88,36.94,36.83,36.83,27400.0,23.753,23.7917,23.7208,23.7208,27400.0
2011-11-18 12:15:00,36.82,36.94,36.81,36.84,40500.0,23.7144,23.7917,23.708,23.7273,40500.0
2011-11-18 12:20:00,36.83,36.85,36.73,36.73,40800.0,23.7208,23.7337,23.6564,23.6564,40800.0
2011-11-18 12:25:00,36.71,36.91,36.66,36.91,52000.0,23.6435,23.7724,23.6113,23.7724,52000.0
2011-11-18 12:30:00,36.92,36.98,36.88,36.91,26100.0,23.7788,23.8174,23.753,23.7724,26100.0
2011-11-18 12:35:00,36.92,37.0,36.92,36.96,16800.0,23.7788,23.8303,23.7788,23.8046,16800.0
2011-11-18 12:40:00,36.95,36.97,36.91,36.96,26500.0,23.7981,23.811,23.7724,23.8046,26500.0
2011-11-18 12:45:00,36.95,37.05,36.94,37.04,22800.0,23.7981,23.8625,23.7917,23.8561,22800.0
2011-11-18 12:50:00,37.04,37.04,36.92,36.94,12400.0,23.8561,23.8561,23.7788,23.7917,12400.0
2011-11-18 12:55:00,36.97,36.98,36.89,36.91,12900.0,23.811,23.8174,23.7595,23.7724,12900.0
2011-11-18 13:00:00,36.91,36.95,36.86,36.92,28100.0,23.7724,23.7981,23.7402,23.7788,28100.0
2011-11-18 13:05:00,36.91,36.94,36.89,36.94,14800.0,23.7724,23.7917,23.7595,23.7917,14800.0
2011-11-18 13:10:00,36.95,36.97,36.92,36.94,8600.0,23.7981,23.811,23.7788,23.7917,8600.0
2011-11-18 13:15:00,36.94,37.07,36.94,37.01,18900.0,23.7917,23.8754,23.7917,23.8368,18900.0
2011-11-18 13:20:00,37.02,37.04,36.98,37.01,15300.0,23.8432,23.8561,23.8174,23.8368,15300.0
2011-11-18 13:25:00,37.0,37.07,37.0,37.05,13100.0,23.8303,23.8754,23.8303,23.8625,13100.0
2011-11-18 13:30:00,37.04,37.19,37.04,37.18,27700.0,23.8561,23.9527,23.8561,23.9463,27700.0
2011-11-18 13:35:00,37.19,37.3,37.19,37.28,41900.0,23.9527,24.0235,23.9527,24.0107,41900.0
2011-11-18 13:40:00,37.28,37.31,37.19,37.21,19400.0,24.0107,24.03,23.9527,23.9656,19400.0
2011-11-18 13:45:00,37.24,37.24,37.16,37.2,15300.0,23.9849,23.9849,23.9334,23.9591,15300.0
2011-11-18 13:50:00,37.2,37.21,37.15,37.17,16400.0,23.9591,23.9656,23.9269,23.9398,16400.0
2011-11-18 13:55:00,37.18,37.19,37.07,37.09,14400.0,23.9463,23.9527,23.8754,23.8883,14400.0
2011-11-18 14:00:00,37.09,37.12,37.04,37.12,17600.0,23.8883,23.9076,23.8561,23.9076,17600.0
2011-11-18 14:05:00,37.12,37.14,37.09,37.09,61200.0,23.9076,23.9205,23.8883,23.8883,61200.0
2011-11-18 14:10:00,37.08,37.27,37.08,37.23,41300.0,23.8818,24.0042,23.8818,23.9785,41300.0
2011-11-18 14:15:00,37.24,37.3,37.13,37.15,36900.0,23.9849,24.0235,23.9141,23.9269,36900.0
2011-11-18 14:20:00,37.14,37.24,37.14,37.15,28900.0,23.9205,23.9849,23.9205,23.9269,28900.0
2011-11-18 14:25:00,37.14,37.18,37.09,37.18,36200.0,23.9205,23.9463,23.8883,23.9463,36200.0
2011-11-18 14:30:00,37.19,37.28,37.19,37.2,25300.0,23.9527,24.0107,23.9527,23.9591,25300.0
2011-11-18 14:35:00,37.2,37.26,37.11,37.15,47000.0,23.9591,23.9978,23.9012,23.9269,47000.0
2011-11-18 14:40:00,37.15,37.16,37.08,37.15,28500.0,23.9269,23.9334,23.8818,23.9269,28500.0
2011-11-18 14:45:00,37.15,37.16,37.03,37.03,23600.0,23.9269,23.9334,23.8496,23.8496,23600.0
2011-11-18 14:50:00,37.02,37.03,36.97,37.01,32000.0,23.8432,23.8496,23.811,23.8368,32000.0
2011-11-18 14:55:00,37.0,37.0,36.91,36.95,34100.0,23.8303,23.8303,23.7724,23.7981,34100.0
2011-11-18 15:00:00,36.94,36.96,36.87,36.89,49000.0,23.7917,23.8046,23.7466,23.7595,49000.0
2011-11-18 15:05:00,36.89,36.96,36.89,36.95,41600.0,23.7595,23.8046,23.7595,23.7981,41600.0
2011-11-18 15:10:00,36.97,37.01,36.95,36.96,29700.0,23.811,23.8368,23.7981,23.8046,29700.0
2011-11-18 15:15:00,36.96,36.96,36.85,36.9,76700.0,23.8046,23.8046,23.7337,23.7659,76700.0
2011-11-18 15:20:00,36.9,36.96,36.9,36.92,61200.0,23.7659,23.8046,23.7659,23.7788,61200.0
2011-11-18 15:25:00,36.91,36.91,36.85,36.9,45200.0,23.7724,23.7724,23.7337,23.7659,45200.0
2011-11-18 15:30:00,36.89,36.95,36.86,36.91,48500.0,23.7595,23.7981,23.7402,23.7724,48500.0
2011-11-18 15:35:00,36.91,36.96,36.85,36.86,48900.0,23.7724,23.8046,23.7337,23.7402,48900.0
2011-11-18 15:40:00,36.86,36.87,36.76,36.79,96000.0,23.7402,23.7466,23.6757,23.6951,96000.0
2011-11-18 15:45:00,36.79,36.91,36.78,36.81,98100.0,23.6951,23.7724,23.6886,23.708,98100.0
2011-11-18 15:50:00,36.82,36.88,36.79,36.8,90200.0,23.7144,23.753,23.6951,23.7015,90200.0
2011-11-18 15:55:00,36.81,36.83,36.78,36.8,187300.0,23.708,23.7208,23.6886,23.7015,187300.0
2011-11-21 09:30:00,35.81,35.92,35.52,35.71,82600.0,23.0639,23.1347,22.8771,22.9995,82600.0
2011-11-21 09:35:00,35.67,35.7,34.94,34.94,91300.0,22.9737,22.993,22.5036,22.5036,91300.0
2011-11-21 09:40:00,34.95,35.28,34.88,35.24,102800.0,22.51,22.7225,22.4649,22.6968,102800.0
2011-11-21 09:45:00,35.22,35.44,35.17,35.38,110500.0,22.6839,22.8256,22.6517,22.7869,110500.0
2011-11-21 09:50:00,35.38,35.38,35.3,35.32,135200.0,22.7869,22.7869,22.7354,22.7483,135200.0
2011-11-21 09:55:00,35.32,35.44,35.27,35.28,123300.0,22.7483,22.8256,22.7161,22.7225,123300.0
2011-11-21 10:00:00,35.28,35.32,35.06,35.1,157100.0,22.7225,22.7483,22.5808,22.6066,157100.0
2011-11-21 10:05:00,35.09,35.24,35.0,35.13,136400.0,22.6002,22.6968,22.5422,22.6259,136400.0
2011-11-21 10:10:00,35.13,35.52,35.06,35.5,119100.0,22.6259,22.8771,22.5808,22.8642,119100.0
2011-11-21 10:15:00,35.51,35.55,35.38,35.47,54500.0,22.8707,22.8964,22.7869,22.8449,54500.0
2011-11-21 10:20:00,35.45,35.66,35.4,35.65,72100.0,22.832,22.9673,22.7998,22.9608,72100.0
2011-11-21 10:25:00,35.64,35.68,35.55,35.61,63600.0,22.9544,22.9802,22.8964,22.9351,63600.0
2011-11-21 10:30:00,35.62,35.65,35.51,35.63,57200.0,22.9415,22.9608,22.8707,22.948,57200.0
2011-11-21 10:35:00,35.63,35.66,35.51,35.61,47800.0,22.948,22.9673,22.8707,22.9351,47800.0
2011-11-21 10:40:00,35.62,35.66,35.43,35.46,36600.0,22.9415,22.9673,22.8191,22.8385,36600.0
2011-11-21 10:45:00,35.47,35.56,35.41,35.43,48100.0,22.8449,22.9029,22.8063,22.8191,48100.0
2011-11-21 10:50:00,35.44,35.52,35.39,35.41,56000.0,22.8256,22.8771,22.7934,22.8063,56000.0
2011-11-21 10:55:00,35.4,35.54,35.4,35.44,54900.0,22.7998,22.89,22.7998,22.8256,54900.0
2011-11-21 11:00:00,35.44,35.47,35.32,35.35,35500.0,22.8256,22.8449,22.7483,22.7676,35500.0
2011-11-21 11:05:00,35.35,35.37,35.28,35.33,35400.0,22.7676,22.7805,22.7225,22.7547,35400.0
2011-11-21 11:10:00,35.33,35.54,35.33,35.51,59300.0,22.7547,22.89,22.7547,22.8707,59300.0
2011-11-21 11:15:00,35.5,35.5,35.4,35.48,42100.0,22.8642,22.8642,22.7998,22.8513,42100.0
2011-11-21 11:20:00,35.49,35.53,35.4,35.4,33200.0,22.8578,22.8836,22.7998,22.7998,33200.0
2011-11-21 11:25:00,35.41,35.47,35.33,35.35,35000.0,22.8063,22.8449,22.7547,22.7676,35000.0
2011-11-21 11:30:00,35.34,35.41,35.27,35.29,55400.0,22.7612,22.8063,22.7161,22.729,55400.0
2011-11-21 11:35:00,35.28,35.29,35.19,35.27,35200.0,22.7225,22.729,22.6646,22.7161,35200.0
2011-11-21 11:40:00,35.27,35.27,35.14,35.14,71700.0,22.7161,22.7161,22.6324,22.6324,71700.0
2011-11-21 11:45:00,35.15,35.36,35.13,35.34,46800.0,22.6388,22.7741,22.6259,22.7612,46800.0
2011-11-21 11:50:00,35.34,35.34,35.23,35.25,23100.0,22.7612,22.7612,22.6903,22.7032,23100.0
2011-11-21 11:55:00,35.23,35.41,35.22,35.4,28700.0,22.6903,22.8063,22.6839,22.7998,28700.0
2011-11-21 12:00:00,35.4,35.43,35.36,35.39,20600.0,22.7998,22.8191,22.7741,22.7934,20600.0
2011-11-21 12:05:00,35.38,35.45,35.38,35.43,36500.0,22.7869,22.832,22.7869,22.8191,36500.0
2011-11-21 12:10:00,35.42,35.51,35.38,35.49,58900.0,22.8127,22.8707,22.7869,22.8578,58900.0
2011-11-21 12:15:00,35.5,35.57,35.43,35.49,26400.0,22.8642,22.9093,22.8191,22.8578,26400.0
2011-11-21 12:20:00,35.49,35.54,35.45,35.48,16500.0,22.8578,22.89,22.832,22.8513,16500.0
2011-11-21 12:25:00,35.48,35.49,35.36,35.4,12000.0,22.8513,22.8578,22.7741,22.7998,12000.0
2011-11-21 12:30:00,35.42,35.47,35.37,35.46,18300.0,22.8127,22.8449,22.7805,22.8385,18300.0
2011-11-21 12:35:00,35.47,35.48,35.43,35.46,21000.0,22.8449,22.8513,22.8191,22.8385,21000.0
2011-11-21 12:40:00,35.47,35.53,35.47,35.47,14700.0,22.8449,22.8836,22.8449,22.8449,14700.0
2011-11-21 12:45:00,35.46,35.58,35.45,35.53,13600.0,22.8385,22.9158,22.832,22.8836,13600.0
2011-11-21 12:50:00,35.53,35.55,35.49,35.51,11500.0,22.8836,22.8964,22.8578,22.8707,11500.0
2011-11-21 12:55:00,35.5,35.61,35.47,35.54,35500.0,22.8642,22.9351,22.8449,22.89,35500.0
2011-11-21 13:00:00,35.55,35.63,35.55,35.59,13700.0,22.8964,22.948,22.8964,22.9222,13700.0
2011-11-21 13:05:00,35.59,35.73,35.59,35.69,27100.0,22.9222,23.0124,22.9222,22.9866,27100.0
2011-11-21 13:10:00,35.7,35.75,35.62,35.72,73700.0,22.993,23.0252,22.9415,23.0059,73700.0
2011-11-21 13:15:00,35.71,35.74,35.64,35.66,48900.0,22.9995,23.0188,22.9544,22.9673,48900.0
2011-11-21 13:20:00,35.67,35.73,35.67,35.7,8300.0,22.9737,23.0124,22.9737,22.993,8300.0
2011-11-21 13:25:00,35.7,35.72,35.57,35.57,10400.0,22.993,23.0059,22.9093,22.9093,10400.0
2011-11-21 13:30:00,35.57,35.62,35.53,35.59,22300.0,22.9093,22.9415,22.8836,22.9222,22300.0
2011-11-21 13:35:00,35.58,35.65,35.55,35.6,20200.0,22.9158,22.9608,22.8964,22.9286,20200.0
2011-11-21 13:40:00,35.57,35.62,35.57,35.59,17400.0,22.9093,22.9415,22.9093,22.9222,17400.0
2011-11-21 13:45:00,35.57,35.6,35.54,35.59,25400.0,22.9093,22.9286,22.89,22.9222,25400.0
2011-11-21 13:50:00,35.59,35.6,35.5,35.52,38100.0,22.9222,22.9286,22.8642,22.8771,38100.0
2011-11-21 13:55:00,35.51,35.51,35.35,35.37,28100.0,22.8707,22.8707,22.7676,22.7805,28100.0
2011-11-21 14:00:00,35.37,35.45,35.34,35.44,58400.0,22.7805,22.832,22.7612,22.8256,58400.0
2011-11-21 14:05:00,35.44,35.44,35.38,35.43,24300.0,22.8256,22.8256,22.7869,22.8191,24300.0
2011-11-21 14:10:00,35.44,35.68,35.44,35.66,35700.0,22.8256,22.9802,22.8256,22.9673,35700.0
2011-11-21 14:15:00,35.66,35.83,35.61,35.72,46100.0,22.9673,23.0768,22.9351,23.0059,46100.0
2011-11-21 14:20:00,35.73,35.73,35.63,35.68,26800.0,23.0124,23.0124,22.948,22.9802,26800.0
2011-11-21 14:25:00,35.69,35.71,35.65,35.67,18500.0,22.9866,22.9995,22.9608,22.9737,18500.0
2011-11-21 14:30:00,35.68,35.78,35.65,35.72,41900.0,22.9802,23.0446,22.9608,23.0059,41900.0
2011-11-21 14:35:00,35.72,35.79,35.71,35.77,25600.0,23.0059,23.051,22.9995,23.0381,25600.0
2011-11-21 14:40:00,35.77,35.87,35.77,35.87,29100.0,23.0381,23.1025,23.0381,23.1025,29100.0
2011-11-21 14:45:00,35.88,35.92,35.82,35.82,30400.0,23.109,23.1347,23.0703,23.0703,30400.0
2011-11-21 14:50:00,35.83,35.85,35.71,35.71,28900.0,23.0768,23.0897,22.9995,22.9995,28900.0
2011-11-21 14:55:00,35.7,35.82,35.7,35.76,30000.0,22.993,23.0703,22.993,23.0317,30000.0
2011-11-21 15:00:00,35.76,35.79,35.63,35.65,40100.0,23.0317,23.051,22.948,22.9608,40100.0
2011-11-21 15:05:00,35.66,35.73,35.66,35.7,30400.0,22.9673,23.0124,22.9673,22.993,30400.0
2011-11-21 15:10:00,35.7,35.78,35.7,35.76,27200.0,22.993,23.0446,22.993,23.0317,27200.0
2011-11-21 15:15:00,35.76,35.83,35.65,35.81,50900.0,23.0317,23.0768,22.9608,23.0639,50900.0
2011-11-21 15:20:00,35.8,35.91,35.79,35.83,38900.0,23.0574,23.1283,23.051,23.0768,38900.0
2011-11-21 15:25:00,35.84,35.98,35.84,35.9,57100.0,23.0832,23.1734,23.0832,23.1219,57100.0
2011-11-21 15:30:00,35.89,35.98,35.85,35.89,59700.0,23.1154,23.1734,23.0897,23.1154,59700.0
2011-11-21 15:35:00,35.88,35.98,35.88,35.96,51400.0,23.109,23.1734,23.109,23.1605,51400.0
2011-11-21 15:40:00,35.94,35.96,35.86,35.92,51200.0,23.1476,23.1605,23.0961,23.1347,51200.0
2011-11-21 15:45:00,35.92,36.0,35.89,35.98,148500.0,23.1347,23.1863,23.1154,23.1734,148500.0
2011-11-21 15:50:00,35.98,35.98,35.8,35.86,81600.0,23.1734,23.1734,23.0574,23.0961,81600.0
2011-11-21 15:55:00,35.85,35.89,35.77,35.8,163700.0,23.0897,23.1154,23.0381,23.0574,163700.0
2011-11-22 09:30:00,35.62,35.74,35.5,35.66,58600.0,22.9415,23.0188,22.8642,22.9673,58600.0
2011-11-22 09:35:00,35.7,35.83,35.61,35.81,31300.0,22.993,23.0768,22.9351,23.0639,31300.0
2011-11-22 09:40:00,35.83,36.01,35.83,35.99,20400.0,23.0768,23.1927,23.0768,23.1798,20400.0
2011-11-22 09:45:00,35.96,36.1,35.96,36.01,34700.0,23.1605,23.2507,23.1605,23.1927,34700.0
2011-11-22 09:50:00,36.01,36.12,35.93,36.07,45300.0,23.1927,23.2635,23.1412,23.2313,45300.0
2011-11-22 09:55:00,36.07,36.07,35.92,35.94,50700.0,23.2313,23.2313,23.1347,23.1476,50700.0
2011-11-22 10:00:00,35.93,36.03,35.85,35.88,63400.0,23.1412,23.2056,23.0897,23.109,63400.0
2011-11-22 10:05:00,35.89,35.9,35.68,35.77,28500.0,23.1154,23.1219,22.9802,23.0381,28500.0
2011-11-22 10:10:00,35.76,35.78,35.58,35.61,47200.0,23.0317,23.0446,22.9158,22.9351,47200.0
2011-11-22 10:15:00,35.59,35.61,35.54,35.6,28700.0,22.9222,22.9351,22.89,22.9286,28700.0
2011-11-22 10:20:00,35.61,35.63,35.54,35.6,23600.0,22.9351,22.948,22.89,22.9286,23600.0
2011-11-22 10:25:00,35.61,35.69,35.6,35.66,40000.0,22.9351,22.9866,22.9286,22.9673,40000.0
2011-11-22 10:30:00,35.66,35.68,35.55,35.55,17500.0,22.9673,22.9802,22.8964,22.8964,17500.0
2011-11-22 10:35:00,35.54,35.54,35.43,35.46,21800.0,22.89,22.89,22.8191,22.8385,21800.0
2011-11-22 10:40:00,35.47,35.54,35.38,35.41,20200.0,22.8449,22.89,22.7869,22.8063,20200.0
2011-11-22 10:45:00,35.42,35.45,35.22,35.3,30900.0,22.8127,22.832,22.6839,22.7354,30900.0
2011-11-22 10:50:00,35.3,35.3,35.14,35.24,56300.0,22.7354,22.7354,22.6324,22.6968,56300.0
2011-11-22 10:55:00,35.24,35.31,35.1,35.17,31300.0,22.6968,22.7419,22.6066,22.6517,31300.0
2011-11-22 11:00:00,35.18,35.27,35.17,35.2,17400.0,22.6581,22.7161,22.6517,22.671,17400.0
2011-11-22 11:05:00,35.19,35.28,35.15,35.24,15300.0,22.6646,22.7225,22.6388,22.6968,15300.0
2011-11-22 11:10:00,35.25,35.33,35.23,35.29,23300.0,22.7032,22.7547,22.6903,22.729,23300.0
2011-11-22 11:15:00,35.29,35.37,35.2,35.34,14400.0,22.729,22.7805,22.671,22.7612,14400.0
2011-11-22 11:20:00,35.32,35.32,35.17,35.27,22500.0,22.7483,22.7483,22.6517,22.7161,22500.0
2011-11-22 11:25:00,35.26,35.34,35.22,35.25,12400.0,22.7097,22.7612,22.6839,22.7032,12400.0
2011-11-22 11:30:00,35.28,35.29,35.13,35.14,39600.0,22.7225,22.729,22.6259,22.6324,39600.0
2011-11-22 11:35:00,35.15,35.23,35.12,35.12,19800.0,22.6388,22.6903,22.6195,22.6195,19800.0
2011-11-22 11:40:00,35.12,35.14,35.04,35.14,24100.0,22.6195,22.6324,22.568,22.6324,24100.0
2011-11-22 11:45:00,35.14,35.18,35.13,35.14,13000.0,22.6324,22.6581,22.6259,22.6324,13000.0
2011-11-22 11:50:00,35.15,35.25,35.13,35.24,20200.0,22.6388,22.7032,22.6259,22.6968,20200.0
2011-11-22 11:55:00,35.24,35.34,35.22,35.33,19700.0,22.6968,22.7612,22.6839,22.7547,19700.0
2011-11-22 12:00:00,35.31,35.5,35.31,35.44,73300.0,22.7419,22.8642,22.7419,22.8256,73300.0
2011-11-22 12:05:00,35.46,35.72,35.46,35.7,65700.0,22.8385,23.0059,22.8385,22.993,65700.0
2011-11-22 12:10:00,35.7,35.7,35.51,35.54,31000.0,22.993,22.993,22.8707,22.89,31000.0
2011-11-22 12:15:00,35.56,35.68,35.55,35.57,27300.0,22.9029,22.9802,22.8964,22.9093,27300.0
2011-11-22 12:20:00,35.59,35.61,35.5,35.56,32200.0,22.9222,22.9351,22.8642,22.9029,32200.0
2011-11-22 12:25:00,35.55,35.6,35.37,35.41,38900.0,22.8964,22.9286,22.7805,22.8063,38900.0
2011-11-22 12:30:00,35.4,35.55,35.38,35.55,43500.0,22.7998,22.8964,22.7869,22.8964,43500.0
2011-11-22 12:35:00,35.56,35.58,35.51,35.52,23400.0,22.9029,22.9158,22.8707,22.8771,23400.0
2011-11-22 12:40:00,35.52,35.6,35.52,35.57,7100.0,22.8771,22.9286,22.8771,22.9093,7100.0
2011-11-22 12:45:00,35.58,35.59,35.47,35.47,16900.0,22.9158,22.9222,22.8449,22.8449,16900.0
2011-11-22 12:50:00,35.48,35.56,35.46,35.55,39600.0,22.8513,22.9029,22.8385,22.8964,39600.0
2011-11-22 12:55:00,35.55,35.63,35.49,35.62,22600.0,22.8964,22.948,22.8578,22.9415,22600.0
2011-11-22 13:00:00,35.63,35.71,35.63,35.66,13700.0,22.948,22.9995,22.948,22.9673,13700.0
2011-11-22 13:05:00,35.66,35.69,35.58,35.59,14200.0,22.9673,22.9866,22.9158,22.9222,14200.0
2011-11-22 13:10:00,35.61,35.71,35.57,35.71,8600.0,22.9351,22.9995,22.9093,22.9995,8600.0
2011-11-22 13:15:00,35.72,35.91,35.72,35.91,21800.0,23.0059,23.1283,23.0059,23.1283,21800.0
2011-11-22 13:20:00,35.91,36.0,35.85,35.87,43300.0,23.1283,23.1863,23.0897,23.1025,43300.0
2011-11-22 13:25:00,35.89,35.89,35.78,35.78,19500.0,23.1154,23.1154,23.0446,23.0446,19500.0
2011-11-22 13:30:00,35.79,35.82,35.75,35.82,9800.0,23.051,23.0703,23.0252,23.0703,9800.0
2011-11-22 13:35:00,35.83,35.92,35.81,35.88,19300.0,23.0768,23.1347,23.0639,23.109,19300.0
2011-11-22 13:40:00,35.87,35.88,35.82,35.88,19300.0,23.1025,23.109,23.0703,23.109,19300.0
2011-11-22 13:45:00,35.87,35.87,35.78,35.83,16800.0,23.1025,23.1025,23.0446,23.0768,16800.0
2011-11-22 13:50:00,35.81,35.81,35.75,35.75,16700.0,23.0639,23.0639,23.0252,23.0252,16700.0
2011-11-22 13:55:00,35.73,35.73,35.63,35.68,17300.0,23.0124,23.0124,22.948,22.9802,17300.0
2011-11-22 14:00:00,35.67,35.75,35.66,35.67,17800.0,22.9737,23.0252,22.9673,22.9737,17800.0
2011-11-22 14:05:00,35.66,35.7,35.64,35.69,8300.0,22.9673,22.993,22.9544,22.9866,8300.0
2011-11-22 14:10:00,35.68,35.8,35.68,35.76,15000.0,22.9802,23.0574,22.9802,23.0317,15000.0
2011-11-22 14:15:00,35.75,35.79,35.73,35.75,11900.0,23.0252,23.051,23.0124,23.0252,11900.0
2011-11-22 14:20:00,35.75,35.75,35.6,35.62,36900.0,23.0252,23.0252,22.9286,22.9415,36900.0
2011-11-22 14:25:00,35.61,35.68,35.59,35.63,30400.0,22.9351,22.9802,22.9222,22.948,30400.0
2011-11-22 14:30:00,35.63,35.64,35.49,35.53,34100.0,22.948,22.9544,22.8578,22.8836,34100.0
2011-11-22 14:35:00,35.52,35.56,35.45,35.5,34400.0,22.8771,22.9029,22.832,22.8642,34400.0
2011-11-22 14:40:00,35.51,35.63,35.51,35.61,21700.0,22.8707,22.948,22.8707,22.9351,21700.0
2011-11-22 14:45:00,35.61,35.61,35.51,35.52,28800.0,22.9351,22.9351,22.8707,22.8771,28800.0
2011-11-22 14:50:00,35.52,35.53,35.38,35.4,22100.0,22.8771,22.8836,22.7869,22.7998,22100.0
2011-11-22 14:55:00,35.4,35.45,35.36,35.43,26300.0,22.7998,22.832,22.7741,22.8191,26300.0
2011-11-22 15:00:00,35.43,35.46,35.36,35.36,35200.0,22.8191,22.8385,22.7741,22.7741,35200.0
2011-11-22 15:05:00,35.37,35.43,35.34,35.38,43800.0,22.7805,22.8191,22.7612,22.7869,43800.0
2011-11-22 15:10:00,35.39,35.42,35.35,35.4,23100.0,22.7934,22.8127,22.7676,22.7998,23100.0
2011-11-22 15:15:00,35.39,35.48,35.38,35.43,43500.0,22.7934,22.8513,22.7869,22.8191,43500.0
2011-11-22 15:20:00,35.42,35.52,35.42,35.52,24100.0,22.8127,22.8771,22.8127,22.8771,24100.0
2011-11-22 15:25:00,35.51,35.57,35.49,35.51,22700.0,22.8707,22.9093,22.8578,22.8707,22700.0
2011-11-22 15:30:00,35.5,35.58,35.46,35.49,44000.0,22.8642,22.9158,22.8385,22.8578,44000.0
2011-11-22 15:35:00,35.51,35.57,35.49,35.51,58500.0,22.8707,22.9093,22.8578,22.8707,58500.0
2011-11-22 15:40:00,35.51,35.58,35.48,35.56,97500.0,22.8707,22.9158,22.8513,22.9029,97500.0
2011-11-22 15:45:00,35.55,35.68,35.52,35.65,73600.0,22.8964,22.9802,22.8771,22.9608,73600.0
2011-11-22 15:50:00,35.64,35.67,35.6,35.67,120200.0,22.9544,22.9737,22.9286,22.9737,120200.0
2011-11-22 15:55:00,35.68,35.68,35.57,35.58,144100.0,22.9802,22.9802,22.9093,22.9158,144100.0
2011-11-23 09:30:00,35.01,35.12,34.66,34.92,80800.0,22.5486,22.6195,22.3232,22.4907,80800.0
2011-11-23 09:35:00,34.92,35.12,34.87,34.98,55700.0,22.4907,22.6195,22.4585,22.5293,55700.0
2011-11-23 09:40:00,34.98,35.03,34.77,34.79,25000.0,22.5293,22.5615,22.3941,22.4069,25000.0
2011-11-23 09:45:00,34.82,34.98,34.75,34.82,78100.0,22.4263,22.5293,22.3812,22.4263,78100.0
2011-11-23 09:50:00,34.82,34.93,34.71,34.74,36900.0,22.4263,22.4971,22.3554,22.3747,36900.0
2011-11-23 09:55:00,34.73,34.84,34.64,34.64,54100.0,22.3683,22.4391,22.3103,22.3103,54100.0
2011-11-23 10:00:00,34.64,34.82,34.6,34.81,55800.0,22.3103,22.4263,22.2846,22.4198,55800.0
2011-11-23 10:05:00,34.82,34.83,34.7,34.8,25000.0,22.4263,22.4327,22.349,22.4134,25000.0
2011-11-23 10:10:00,34.78,34.79,34.57,34.58,55200.0,22.4005,22.4069,22.2653,22.2717,55200.0
2011-11-23 10:15:00,34.58,34.62,34.51,34.61,59300.0,22.2717,22.2975,22.2266,22.291,59300.0
2011-11-23 10:20:00,34.61,34.66,34.5,34.53,34900.0,22.291,22.3232,22.2202,22.2395,34900.0
2011-11-23 10:25:00,34.54,34.62,34.39,34.42,50500.0,22.2459,22.2975,22.1493,22.1686,50500.0
2011-11-23 10:30:00,34.44,34.45,34.29,34.44,66800.0,22.1815,22.188,22.0849,22.1815,66800.0
2011-11-23 10:35:00,34.46,34.54,34.45,34.53,27300.0,22.1944,22.2459,22.188,22.2395,27300.0
2011-11-23 10:40:00,34.53,34.58,34.43,34.48,23300.0,22.2395,22.2717,22.1751,22.2073,23300.0
2011-11-23 10:45:00,34.47,34.51,34.41,34.46,29300.0,22.2008,22.2266,22.1622,22.1944,29300.0
2011-11-23 10:50:00,34.46,34.56,34.41,34.54,26300.0,22.1944,22.2588,22.1622,22.2459,26300.0
2011-11-23 10:55:00,34.54,34.54,34.39,34.39,26600.0,22.2459,22.2459,22.1493,22.1493,26600.0
2011-11-23 11:00:00,34.39,34.49,34.39,34.43,54400.0,22.1493,22.2137,22.1493,22.1751,54400.0
2011-11-23 11:05:00,34.44,34.49,34.38,34.45,55000.0,22.1815,22.2137,22.1429,22.188,55000.0
2011-11-23 11:10:00,34.45,34.51,34.36,34.37,52600.0,22.188,22.2266,22.13,22.1364,52600.0
2011-11-23 11:15:00,34.36,34.42,34.28,34.38,25200.0,22.13,22.1686,22.0785,22.1429,25200.0
2011-11-23 11:20:00,34.4,34.49,34.38,34.47,35800.0,22.1558,22.2137,22.1429,22.2008,35800.0
2011-11-23 11:25:00,34.48,34.56,34.44,34.44,34200.0,22.2073,22.2588,22.1815,22.1815,34200.0
2011-11-23 11:30:00,34.43,34.47,34.38,34.44,39500.0,22.1751,22.2008,22.1429,22.1815,39500.0
2011-11-23 11:35:00,34.44,34.54,34.37,34.54,59000.0,22.1815,22.2459,22.1364,22.2459,59000.0
2011-11-23 11:40:00,34.53,34.53,34.39,34.43,28900.0,22.2395,22.2395,22.1493,22.1751,28900.0
2011-11-23 11:45:00,34.43,34.48,34.37,34.47,14000.0,22.1751,22.2073,22.1364,22.2008,14000.0
2011-11-23 11:50:00,34.47,34.52,34.43,34.46,15900.0,22.2008,22.233,22.1751,22.1944,15900.0
2011-11-23 11:55:00,34.45,34.47,34.39,34.43,14400.0,22.188,22.2008,22.1493,22.1751,14400.0
2011-11-23 12:00:00,34.45,34.53,34.45,34.53,15100.0,22.188,22.2395,22.188,22.2395,15100.0
2011-11-23 12:05:00,34.53,34.53,34.46,34.48,11900.0,22.2395,22.2395,22.1944,22.2073,11900.0
2011-11-23 12:10:00,34.49,34.5,34.35,34.36,24600.0,22.2137,22.2202,22.1236,22.13,24600.0
2011-11-23 12:15:00,34.35,34.41,34.34,34.4,25500.0,22.1236,22.1622,22.1171,22.1558,25500.0
2011-11-23 12:20:00,34.4,34.46,34.38,34.42,21800.0,22.1558,22.1944,22.1429,22.1686,21800.0
2011-11-23 12:25:00,34.42,34.45,34.35,34.35,24200.0,22.1686,22.188,22.1236,22.1236,24200.0
2011-11-23 12:30:00,34.35,34.38,34.29,34.3,21000.0,22.1236,22.1429,22.0849,22.0914,21000.0
2011-11-23 12:35:00,34.3,34.34,34.27,34.27,15000.0,22.0914,22.1171,22.072,22.072,15000.0
2011-11-23 12:40:00,34.26,34.28,34.23,34.25,29200.0,22.0656,22.0785,22.0463,22.0592,29200.0
2011-11-23 12:45:00,34.24,34.31,34.19,34.29,56700.0,22.0527,22.0978,22.0205,22.0849,56700.0
2011-11-23 12:50:00,34.3,34.45,34.3,34.38,55000.0,22.0914,22.188,22.0914,22.1429,55000.0
2011-11-23 12:55:00,34.39,34.41,34.34,34.35,81900.0,22.1493,22.1622,22.1171,22.1236,81900.0
2011-11-23 13:00:00,34.35,34.35,34.27,34.33,27000.0,22.1236,22.1236,22.072,22.1107,27000.0
2011-11-23 13:05:00,34.33,34.37,34.31,34.32,23000.0,22.1107,22.1364,22.0978,22.1042,23000.0
2011-11-23 13:10:00,34.33,34.33,34.21,34.22,42400.0,22.1107,22.1107,22.0334,22.0398,42400.0
2011-11-23 13:15:00,34.22,34.24,34.1,34.1,80500.0,22.0398,22.0527,21.9625,21.9625,80500.0
2011-11-23 13:20:00,34.11,34.12,34.03,34.07,119600.0,21.969,21.9754,21.9175,21.9432,119600.0
2011-11-23 13:25:00,34.08,34.12,34.07,34.11,47800.0,21.9497,21.9754,21.9432,21.969,47800.0
2011-11-23 13:30:00,34.11,34.22,34.08,34.2,68100.0,21.969,22.0398,21.9497,22.0269,68100.0
2011-11-23 13:35:00,34.19,34.23,34.15,34.16,41700.0,22.0205,22.0463,21.9947,22.0012,41700.0
2011-11-23 13:40:00,34.15,34.16,34.01,34.01,52700.0,21.9947,22.0012,21.9046,21.9046,52700.0
2011-11-23 13:45:00,34.02,34.08,34.01,34.05,26700.0,21.911,21.9497,21.9046,21.9303,26700.0
2011-11-23 13:50:00,34.05,34.21,34.04,34.16,29900.0,21.9303,22.0334,21.9239,22.0012,29900.0
2011-11-23 13:55:00,34.16,34.16,34.01,34.04,28000.0,22.0012,22.0012,21.9046,21.9239,28000.0
2011-11-23 14:00:00,34.04,34.11,34.0,34.11,45500.0,21.9239,21.969,21.8981,21.969,45500.0
2011-11-23 14:05:00,34.11,34.14,34.02,34.06,66900.0,21.969,21.9883,21.911,21.9368,66900.0
2011-11-23 14:10:00,34.07,34.08,33.9,33.91,45900.0,21.9432,21.9497,21.8337,21.8402,45900.0
2011-11-23 14:15:00,33.91,33.93,33.84,33.93,42000.0,21.8402,21.8531,21.7951,21.8531,42000.0
2011-11-23 14:20:00,33.93,33.96,33.89,33.94,23800.0,21.8531,21.8724,21.8273,21.8595,23800.0
2011-11-23 14:25:00,33.93,33.94,33.76,33.83,63900.0,21.8531,21.8595,21.7436,21.7886,63900.0
2011-11-23 14:30:00,33.83,33.86,33.82,33.86,88500.0,21.7886,21.808,21.7822,21.808,88500.0
2011-11-23 14:35:00,33.85,33.9,33.83,33.84,92200.0,21.8015,21.8337,21.7886,21.7951,92200.0
2011-11-23 14:40:00,33.83,33.86,33.75,33.76,46000.0,21.7886,21.808,21.7371,21.7436,46000.0
2011-11-23 14:45:00,33.76,33.87,33.76,33.82,46300.0,21.7436,21.8144,21.7436,21.7822,46300.0
2011-11-23 14:50:00,33.82,33.85,33.79,33.81,31600.0,21.7822,21.8015,21.7629,21.7758,31600.0
2011-11-23 14:55:00,33.81,33.84,33.76,33.77,56700.0,21.7758,21.7951,21.7436,21.75,56700.0
2011-11-23 15:00:00,33.76,33.89,33.69,33.81,91300.0,21.7436,21.8273,21.6985,21.7758,91300.0
2011-11-23 15:05:00,33.81,33.92,33.78,33.83,55000.0,21.7758,21.8466,21.7564,21.7886,55000.0
2011-11-23 15:10:00,33.84,33.98,33.81,33.96,61200.0,21.7951,21.8853,21.7758,21.8724,61200.0
2011-11-23 15:15:00,33.96,33.98,33.86,33.86,52200.0,21.8724,21.8853,21.808,21.808,52200.0
2011-11-23 15:20:00,33.86,33.91,33.77,33.78,67800.0,21.808,21.8402,21.75,21.7564,67800.0
2011-11-23 15:25:00,33.79,33.81,33.72,33.75,80900.0,21.7629,21.7758,21.7178,21.7371,80900.0
2011-11-23 15:30:00,33.75,33.88,33.74,33.87,84000.0,21.7371,21.8208,21.7307,21.8144,84000.0
2011-11-23 15:35:00,33.87,33.93,33.86,33.86,81200.0,21.8144,21.8531,21.808,21.808,81200.0
2011-11-23 15:40:00,33.87,34.04,33.86,34.0,89100.0,21.8144,21.9239,21.808,21.8981,89100.0
2011-11-23 15:45:00,34.0,34.0,33.83,33.86,115600.0,21.8981,21.8981,21.7886,21.808,115600.0
2011-11-23 15:50:00,33.87,33.92,33.83,33.86,129700.0,21.8144,21.8466,21.7886,21.808,129700.0
2011-11-23 15:55:00,33.86,33.86,33.6,33.6,301100.0,21.808,21.808,21.6405,21.6405,301100.0
2011-11-25 09:30:00,33.26,33.76,33.22,33.55,84600.0,21.4215,21.7436,21.3958,21.6083,84600.0
2011-11-25 09:35:00,33.57,33.9,33.57,33.86,131300.0,21.6212,21.8337,21.6212,21.808,131300.0
2011-11-25 09:40:00,33.82,34.0,33.82,33.93,55700.0,21.7822,21.8981,21.7822,21.8531,55700.0
2011-11-25 09:45:00,33.92,34.0,33.64,33.65,74700.0,21.8466,21.8981,21.6663,21.6727,74700.0
2011-11-25 09:50:00,33.64,34.13,33.64,33.9,81100.0,21.6663,21.9819,21.6663,21.8337,81100.0
2011-11-25 09:55:00,33.91,34.1,33.69,33.69,55100.0,21.8402,21.9625,21.6985,21.6985,55100.0
2011-11-25 10:00:00,33.69,34.01,33.69,34.01,85900.0,21.6985,21.9046,21.6985,21.9046,85900.0
2011-11-25 10:05:00,33.97,34.25,33.96,34.2,82300.0,21.8788,22.0592,21.8724,22.0269,82300.0
2011-11-25 10:10:00,34.19,34.32,34.06,34.28,52900.0,22.0205,22.1042,21.9368,22.0785,52900.0
2011-11-25 10:15:00,34.27,34.34,34.21,34.33,49200.0,22.072,22.1171,22.0334,22.1107,49200.0
2011-11-25 10:20:00,34.33,34.35,34.25,34.33,43500.0,22.1107,22.1236,22.0592,22.1107,43500.0
2011-11-25 10:25:00,34.3,34.39,34.06,34.08,48900.0,22.0914,22.1493,21.9368,21.9497,48900.0
2011-11-25 10:30:00,34.06,34.18,34.02,34.06,64100.0,21.9368,22.0141,21.911,21.9368,64100.0
2011-11-25 10:35:00,34.04,34.12,33.98,34.05,59800.0,21.9239,21.9754,21.8853,21.9303,59800.0
2011-11-25 10:40:00,34.05,34.12,34.04,34.09,30100.0,21.9303,21.9754,21.9239,21.9561,30100.0
2011-11-25 10:45:00,34.09,34.14,34.0,34.12,35900.0,21.9561,21.9883,21.8981,21.9754,35900.0
2011-11-25 10:50:00,34.13,34.2,34.07,34.14,42700.0,21.9819,22.0269,21.9432,21.9883,42700.0
2011-11-25 10:55:00,34.14,34.18,34.08,34.13,32300.0,21.9883,22.0141,21.9497,21.9819,32300.0
2011-11-25 11:00:00,34.13,34.16,33.95,34.02,33400.0,21.9819,22.0012,21.8659,21.911,33400.0
2011-11-25 11:05:00,34.03,34.16,34.03,34.13,19400.0,21.9175,22.0012,21.9175,21.9819,19400.0
2011-11-25 11:10:00,34.13,34.2,34.07,34.07,38000.0,21.9819,22.0269,21.9432,21.9432,38000.0
2011-11-25 11:15:00,34.05,34.08,33.92,34.03,28600.0,21.9303,21.9497,21.8466,21.9175,28600.0
2011-11-25 11:20:00,34.02,34.06,33.96,34.03,20900.0,21.911,21.9368,21.8724,21.9175,20900.0
2011-11-25 11:25:00,34.01,34.02,33.79,33.81,50300.0,21.9046,21.911,21.7629,21.7758,50300.0
2011-11-25 11:30:00,33.81,33.99,33.81,33.95,30700.0,21.7758,21.8917,21.7758,21.8659,30700.0
2011-11-25 11:35:00,33.96,34.07,33.87,34.02,51000.0,21.8724,21.9432,21.8144,21.911,51000.0
2011-11-25 11:40:00,34.01,34.04,33.91,33.91,36700.0,21.9046,21.9239,21.8402,21.8402,36700.0
2011-11-25 11:45:00,33.91,33.93,33.81,33.93,37500.0,21.8402,21.8531,21.7758,21.8531,37500.0
2011-11-25 11:50:00,33.93,33.97,33.84,33.86,72400.0,21.8531,21.8788,21.7951,21.808,72400.0
2011-11-25 11:55:00,33.87,34.0,33.84,33.98,67300.0,21.8144,21.8981,21.7951,21.8853,67300.0
2011-11-25 12:00:00,33.96,33.98,33.87,33.9,31900.0,21.8724,21.8853,21.8144,21.8337,31900.0
2011-11-25 12:05:00,33.9,33.95,33.8,33.81,19800.0,21.8337,21.8659,21.7693,21.7758,19800.0
2011-11-25 12:10:00,33.8,33.87,33.73,33.86,24800.0,21.7693,21.8144,21.7242,21.808,24800.0
2011-11-25 12:15:00,33.86,33.87,33.77,33.82,29200.0,21.808,21.8144,21.75,21.7822,29200.0
2011-11-25 12:20:00,33.83,33.86,33.74,33.8,25300.0,21.7886,21.808,21.7307,21.7693,25300.0
2011-11-25 12:25:00,33.8,33.94,33.8,33.94,28700.0,21.7693,21.8595,21.7693,21.8595,28700.0
2011-11-25 12:30:00,33.94,34.0,33.89,33.98,44200.0,21.8595,21.8981,21.8273,21.8853,44200.0
2011-11-25 12:35:00,33.97,34.03,33.89,33.93,44000.0,21.8788,21.9175,21.8273,21.8531,44000.0
2011-11-25 12:40:00,33.92,33.95,33.86,33.91,41100.0,21.8466,21.8659,21.808,21.8402,41100.0
2011-11-25 12:45:00,33.9,33.98,33.88,33.96,83000.0,21.8337,21.8853,21.8208,21.8724,83000.0
2011-11-25 12:50:00,33.96,34.05,33.92,33.94,74900.0,21.8724,21.9303,21.8466,21.8595,74900.0
2011-11-25 12:55:00,33.94,33.94,33.83,33.84,110100.0,21.8595,21.8595,21.7886,21.7951,110100.0
2011-11-28 09:30:00,35.13,35.49,34.9,35.48,105200.0,22.6259,22.8578,22.4778,22.8513,105200.0
2011-11-28 09:35:00,35.47,35.58,35.2,35.52,40600.0,22.8449,22.9158,22.671,22.8771,40600.0
2011-11-28 09:40:00,35.53,35.72,35.47,35.61,53000.0,22.8836,23.0059,22.8449,22.9351,53000.0
2011-11-28 09:45:00,35.65,35.65,35.34,35.38,95700.0,22.9608,22.9608,22.7612,22.7869,95700.0
2011-11-28 09:50:00,35.38,35.58,35.36,35.57,42700.0,22.7869,22.9158,22.7741,22.9093,42700.0
2011-11-28 09:55:00,35.57,35.62,35.48,35.54,41400.0,22.9093,22.9415,22.8513,22.89,41400.0
2011-11-28 10:00:00,35.56,35.67,35.5,35.6,39000.0,22.9029,22.9737,22.8642,22.9286,39000.0
2011-11-28 10:05:00,35.6,35.71,35.59,35.7,24500.0,22.9286,22.9995,22.9222,22.993,24500.0
2011-11-28 10:10:00,35.7,35.88,35.66,35.68,69000.0,22.993,23.109,22.9673,22.9802,69000.0
2011-11-28 10:15:00,35.69,35.85,35.68,35.84,21200.0,22.9866,23.0897,22.9802,23.0832,21200.0
2011-11-28 10:20:00,35.83,35.84,35.67,35.7,22300.0,23.0768,23.0832,22.9737,22.993,22300.0
2011-11-28 10:25:00,35.72,35.75,35.6,35.65,17900.0,23.0059,23.0252,22.9286,22.9608,17900.0
2011-11-28 10:30:00,35.67,35.72,35.58,35.61,31200.0,22.9737,23.0059,22.9158,22.9351,31200.0
2011-11-28 10:35:00,35.61,35.65,35.49,35.5,70600.0,22.9351,22.9608,22.8578,22.8642,70600.0
2011-11-28 10:40:00,35.48,35.6,35.48,35.56,13700.0,22.8513,22.9286,22.8513,22.9029,13700.0
2011-11-28 10:45:00,35.57,35.58,35.46,35.51,21500.0,22.9093,22.9158,22.8385,22.8707,21500.0
2011-11-28 10:50:00,35.52,35.52,35.39,35.43,51200.0,22.8771,22.8771,22.7934,22.8191,51200.0
2011-11-28 10:55:00,35.43,35.44,35.28,35.36,64800.0,22.8191,22.8256,22.7225,22.7741,64800.0
2011-11-28 11:00:00,35.36,35.42,35.32,35.32,42900.0,22.7741,22.8127,22.7483,22.7483,42900.0
2011-11-28 11:05:00,35.32,35.37,35.25,35.34,28600.0,22.7483,22.7805,22.7032,22.7612,28600.0
2011-11-28 11:10:00,35.34,35.35,35.25,35.26,24400.0,22.7612,22.7676,22.7032,22.7097,24400.0
2011-11-28 11:15:00,35.26,35.34,35.23,35.29,13700.0,22.7097,22.7612,22.6903,22.729,13700.0
2011-11-28 11:20:00,35.28,35.31,35.22,35.27,13200.0,22.7225,22.7419,22.6839,22.7161,13200.0
2011-11-28 11:25:00,35.27,35.32,35.23,35.32,17600.0,22.7161,22.7483,22.6903,22.7483,17600.0
2011-11-28 11:30:00,35.32,35.38,35.29,35.32,38300.0,22.7483,22.7869,22.729,22.7483,38300.0
2011-11-28 11:35:00,35.32,35.32,35.21,35.25,17400.0,22.7483,22.7483,22.6775,22.7032,17400.0
2011-11-28 11:40:00,35.25,35.31,35.24,35.25,23600.0,22.7032,22.7419,22.6968,22.7032,23600.0
2011-11-28 11:45:00,35.24,35.33,35.23,35.23,76800.0,22.6968,22.7547,22.6903,22.6903,76800.0
2011-11-28 11:50:00,35.21,35.23,35.14,35.15,21600.0,22.6775,22.6903,22.6324,22.6388,21600.0
2011-11-28 11:55:00,35.15,35.16,35.1,35.15,57400.0,22.6388,22.6452,22.6066,22.6388,57400.0
2011-11-28 12:00:00,35.15,35.16,35.08,35.14,43700.0,22.6388,22.6452,22.5937,22.6324,43700.0
2011-11-28 12:05:00,35.13,35.16,35.05,35.07,74700.0,22.6259,22.6452,22.5744,22.5873,74700.0
2011-11-28 12:10:00,35.07,35.11,35.02,35.05,59100.0,22.5873,22.613,22.5551,22.5744,59100.0
2011-11-28 12:15:00,35.05,35.07,35.02,35.02,43700.0,22.5744,22.5873,22.5551,22.5551,43700.0
2011-11-28 12:20:00,35.02,35.06,35.02,35.06,24500.0,22.5551,22.5808,22.5551,22.5808,24500.0
2011-11-28 12:25:00,35.06,35.06,34.99,35.0,16100.0,22.5808,22.5808,22.5358,22.5422,16100.0
2011-11-28 12:30:00,35.01,35.01,34.95,35.0,26500.0,22.5486,22.5486,22.51,22.5422,26500.0
2011-11-28 12:35:00,35.0,35.0,34.92,34.96,38400.0,22.5422,22.5422,22.4907,22.5164,38400.0
2011-11-28 12:40:00,34.96,34.96,34.91,34.95,41900.0,22.5164,22.5164,22.4842,22.51,41900.0
2011-11-28 12:45:00,34.96,35.01,34.95,34.98,12700.0,22.5164,22.5486,22.51,22.5293,12700.0
2011-11-28 12:50:00,34.98,35.03,34.93,34.97,22300.0,22.5293,22.5615,22.4971,22.5229,22300.0
2011-11-28 12:55:00,34.97,34.99,34.94,34.97,14200.0,22.5229,22.5358,22.5036,22.5229,14200.0
2011-11-28 13:00:00,34.96,35.0,34.91,34.96,22100.0,22.5164,22.5422,22.4842,22.5164,22100.0
2011-11-28 13:05:00,34.96,35.0,34.93,34.99,18700.0,22.5164,22.5422,22.4971,22.5358,18700.0
2011-11-28 13:10:00,35.0,35.08,35.0,35.07,13700.0,22.5422,22.5937,22.5422,22.5873,13700.0
2011-11-28 13:15:00,35.07,35.15,35.01,35.15,16600.0,22.5873,22.6388,22.5486,22.6388,16600.0
2011-11-28 13:20:00,35.15,35.24,35.14,35.21,18900.0,22.6388,22.6968,22.6324,22.6775,18900.0
2011-11-28 13:25:00,35.19,35.23,35.19,35.23,5600.0,22.6646,22.6903,22.6646,22.6903,5600.0
2011-11-28 13:30:00,35.24,35.29,35.2,35.2,20700.0,22.6968,22.729,22.671,22.671,20700.0
2011-11-28 13:35:00,35.2,35.23,35.19,35.22,10600.0,22.671,22.6903,22.6646,22.6839,10600.0
2011-11-28 13:40:00,35.21,35.25,35.21,35.23,16100.0,22.6775,22.7032,22.6775,22.6903,16100.0
2011-11-28 13:45:00,35.24,35.25,35.16,35.2,12200.0,22.6968,22.7032,22.6452,22.671,12200.0
2011-11-28 13:50:00,35.21,35.25,35.13,35.16,22200.0,22.6775,22.7032,22.6259,22.6452,22200.0
2011-11-28 13:55:00,35.16,35.17,35.03,35.06,21300.0,22.6452,22.6517,22.5615,22.5808,21300.0
2011-11-28 14:00:00,35.06,35.11,35.01,35.1,15800.0,22.5808,22.613,22.5486,22.6066,15800.0
2011-11-28 14:05:00,35.1,35.18,35.07,35.17,15500.0,22.6066,22.6581,22.5873,22.6517,15500.0
2011-11-28 14:10:00,35.17,35.23,35.15,35.18,17600.0,22.6517,22.6903,22.6388,22.6581,17600.0
2011-11-28 14:15:00,35.18,35.23,35.18,35.22,13500.0,22.6581,22.6903,22.6581,22.6839,13500.0
2011-11-28 14:20:00,35.23,35.27,35.16,35.18,17100.0,22.6903,22.7161,22.6452,22.6581,17100.0
2011-11-28 14:25:00,35.18,35.19,35.08,35.14,23800.0,22.6581,22.6646,22.5937,22.6324,23800.0
2011-11-28 14:30:00,35.14,35.17,35.11,35.13,25300.0,22.6324,22.6517,22.613,22.6259,25300.0
2011-11-28 14:35:00,35.14,35.15,35.07,35.07,29300.0,22.6324,22.6388,22.5873,22.5873,29300.0
2011-11-28 14:40:00,35.07,35.14,35.07,35.14,23900.0,22.5873,22.6324,22.5873,22.6324,23900.0
2011-11-28 14:45:00,35.13,35.14,35.02,35.02,22200.0,22.6259,22.6324,22.5551,22.5551,22200.0
2011-11-28 14:50:00,35.03,35.03,34.95,34.97,22300.0,22.5615,22.5615,22.51,22.5229,22300.0
2011-11-28 14:55:00,34.97,35.02,34.93,35.0,26700.0,22.5229,22.5551,22.4971,22.5422,26700.0
2011-11-28 15:00:00,35.0,35.05,34.99,35.02,36600.0,22.5422,22.5744,22.5358,22.5551,36600.0
2011-11-28 15:05:00,35.03,35.04,34.82,34.9,46100.0,22.5615,22.568,22.4263,22.4778,46100.0
2011-11-28 15:10:00,34.88,34.93,34.86,34.88,31500.0,22.4649,22.4971,22.452,22.4649,31500.0
2011-11-28 15:15:00,34.87,34.87,34.72,34.87,62100.0,22.4585,22.4585,22.3619,22.4585,62100.0
2011-11-28 15:20:00,34.87,34.98,34.81,34.95,36300.0,22.4585,22.5293,22.4198,22.51,36300.0
2011-11-28 15:25:00,34.94,34.95,34.88,34.89,22800.0,22.5036,22.51,22.4649,22.4714,22800.0
2011-11-28 15:30:00,34.88,34.98,34.84,34.89,38600.0,22.4649,22.5293,22.4391,22.4714,38600.0
2011-11-28 15:35:00,34.89,34.98,34.88,34.9,41300.0,22.4714,22.5293,22.4649,22.4778,41300.0
2011-11-28 15:40:00,34.89,34.93,34.8,34.91,54300.0,22.4714,22.4971,22.4134,22.4842,54300.0
2011-11-28 15:45:00,34.93,34.95,34.8,34.83,74100.0,22.4971,22.51,22.4134,22.4327,74100.0
2011-11-28 15:50:00,34.83,34.91,34.81,34.89,73800.0,22.4327,22.4842,22.4198,22.4714,73800.0
2011-11-28 15:55:00,34.88,35.15,34.88,35.14,183600.0,22.4649,22.6388,22.4649,22.6324,183600.0
2011-11-29 09:30:00,35.37,35.45,35.03,35.03,35800.0,22.7805,22.832,22.5615,22.5615,35800.0
2011-11-29 09:35:00,35.03,35.08,35.0,35.07,22100.0,22.5615,22.5937,22.5422,22.5873,22100.0
2011-11-29 09:40:00,35.07,35.24,35.05,35.12,79600.0,22.5873,22.6968,22.5744,22.6195,79600.0
2011-11-29 09:45:00,35.12,35.24,35.1,35.23,68500.0,22.6195,22.6968,22.6066,22.6903,68500.0
2011-11-29 09:50:00,35.22,35.26,35.17,35.24,44000.0,22.6839,22.7097,22.6517,22.6968,44000.0
2011-11-29 09:55:00,35.24,35.25,35.08,35.13,19400.0,22.6968,22.7032,22.5937,22.6259,19400.0
2011-11-29 10:00:00,35.15,35.43,35.03,35.11,151900.0,22.6388,22.8191,22.5615,22.613,151900.0
2011-11-29 10:05:00,35.11,35.19,35.01,35.14,62800.0,22.613,22.6646,22.5486,22.6324,62800.0
2011-11-29 10:10:00,35.15,35.34,35.15,35.34,78100.0,22.6388,22.7612,22.6388,22.7612,78100.0
2011-11-29 10:15:00,35.36,35.46,35.34,35.38,87000.0,22.7741,22.8385,22.7612,22.7869,87000.0
2011-11-29 10:20:00,35.38,35.52,35.38,35.51,65500.0,22.7869,22.8771,22.7869,22.8707,65500.0
2011-11-29 10:25:00,35.48,35.51,35.35,35.35,20600.0,22.8513,22.8707,22.7676,22.7676,20600.0
2011-11-29 10:30:00,35.35,35.49,35.33,35.4,32100.0,22.7676,22.8578,22.7547,22.7998,32100.0
2011-11-29 10:35:00,35.41,35.55,35.41,35.55,55400.0,22.8063,22.8964,22.8063,22.8964,55400.0
2011-11-29 10:40:00,35.55,35.64,35.54,35.56,43400.0,22.8964,22.9544,22.89,22.9029,43400.0
2011-11-29 10:45:00,35.56,35.59,35.47,35.48,31900.0,22.9029,22.9222,22.8449,22.8513,31900.0
2011-11-29 10:50:00,35.49,35.56,35.46,35.51,29100.0,22.8578,22.9029,22.8385,22.8707,29100.0
2011-11-29 10:55:00,35.5,35.55,35.44,35.5,37800.0,22.8642,22.8964,22.8256,22.8642,37800.0
2011-11-29 11:00:00,35.49,35.53,35.39,35.46,50500.0,22.8578,22.8836,22.7934,22.8385,50500.0
2011-11-29 11:05:00,35.46,35.48,35.28,35.29,56000.0,22.8385,22.8513,22.7225,22.729,56000.0
2011-11-29 11:10:00,35.28,35.3,35.2,35.22,67300.0,22.7225,22.7354,22.671,22.6839,67300.0
2011-11-29 11:15:00,35.22,35.3,35.2,35.25,35200.0,22.6839,22.7354,22.671,22.7032,35200.0
2011-11-29 11:20:00,35.25,35.25,35.08,35.09,44500.0,22.7032,22.7032,22.5937,22.6002,44500.0
2011-11-29 11:25:00,35.11,35.19,35.11,35.15,58400.0,22.613,22.6646,22.613,22.6388,58400.0
2011-11-29 11:30:00,35.15,35.25,35.14,35.24,18700.0,22.6388,22.7032,22.6324,22.6968,18700.0
2011-11-29 11:35:00,35.24,35.32,35.24,35.3,15500.0,22.6968,22.7483,22.6968,22.7354,15500.0
2011-11-29 11:40:00,35.3,35.33,35.15,35.16,17900.0,22.7354,22.7547,22.6388,22.6452,17900.0
2011-11-29 11:45:00,35.19,35.27,35.16,35.26,13800.0,22.6646,22.7161,22.6452,22.7097,13800.0
2011-11-29 11:50:00,35.25,35.28,35.11,35.12,17800.0,22.7032,22.7225,22.613,22.6195,17800.0
2011-11-29 11:55:00,35.11,35.14,35.08,35.13,14900.0,22.613,22.6324,22.5937,22.6259,14900.0
2011-11-29 12:00:00,35.13,35.19,35.1,35.18,15700.0,22.6259,22.6646,22.6066,22.6581,15700.0
2011-11-29 12:05:00,35.18,35.28,35.16,35.28,13900.0,22.6581,22.7225,22.6452,22.7225,13900.0
2011-11-29 12:10:00,35.28,35.3,35.26,35.28,15500.0,22.7225,22.7354,22.7097,22.7225,15500.0
2011-11-29 12:15:00,35.28,35.35,35.28,35.33,22300.0,22.7225,22.7676,22.7225,22.7547,22300.0
2011-11-29 12:20:00,35.32,35.36,35.28,35.3,22400.0,22.7483,22.7741,22.7225,22.7354,22400.0
2011-11-29 12:25:00,35.31,35.36,35.3,35.33,10700.0,22.7419,22.7741,22.7354,22.7547,10700.0
2011-11-29 12:30:00,35.33,35.33,35.23,35.28,17300.0,22.7547,22.7547,22.6903,22.7225,17300.0
2011-11-29 12:35:00,35.3,35.31,35.22,35.23,14100.0,22.7354,22.7419,22.6839,22.6903,14100.0
2011-11-29 12:40:00,35.24,35.29,35.18,35.2,12200.0,22.6968,22.729,22.6581,22.671,12200.0
2011-11-29 12:45:00,35.21,35.24,35.16,35.22,11200.0,22.6775,22.6968,22.6452,22.6839,11200.0
2011-11-29 12:50:00,35.21,35.23,35.14,35.17,39900.0,22.6775,22.6903,22.6324,22.6517,39900.0
2011-11-29 12:55:00,35.17,35.21,35.11,35.19,8800.0,22.6517,22.6775,22.613,22.6646,8800.0
2011-11-29 13:00:00,35.19,35.19,35.09,35.1,10100.0,22.6646,22.6646,22.6002,22.6066,10100.0
2011-11-29 13:05:00,35.1,35.1,35.0,35.03,16600.0,22.6066,22.6066,22.5422,22.5615,16600.0
2011-11-29 13:10:00,35.03,35.1,35.02,35.09,10800.0,22.5615,22.6066,22.5551,22.6002,10800.0
2011-11-29 13:15:00,35.08,35.13,35.05,35.07,6800.0,22.5937,22.6259,22.5744,22.5873,6800.0
2011-11-29 13:20:00,35.07,35.22,35.06,35.18,13800.0,22.5873,22.6839,22.5808,22.6581,13800.0
2011-11-29 13:25:00,35.19,35.22,35.15,35.15,5500.0,22.6646,22.6839,22.6388,22.6388,5500.0
2011-11-29 13:30:00,35.15,35.15,35.04,35.04,6200.0,22.6388,22.6388,22.568,22.568,6200.0
2011-11-29 13:35:00,35.04,35.13,35.02,35.12,13600.0,22.568,22.6259,22.5551,22.6195,13600.0
2011-11-29 13:40:00,35.12,35.12,35.07,35.11,6000.0,22.6195,22.6195,22.5873,22.613,6000.0
2011-11-29 13:45:00,35.11,35.11,35.02,35.02,8800.0,22.613,22.613,22.5551,22.5551,8800.0
2011-11-29 13:50:00,35.02,35.08,34.91,34.95,26000.0,22.5551,22.5937,22.4842,22.51,26000.0
2011-11-29 13:55:00,34.94,34.98,34.88,34.92,20200.0,22.5036,22.5293,22.4649,22.4907,20200.0
2011-11-29 14:00:00,34.92,34.94,34.85,34.94,21900.0,22.4907,22.5036,22.4456,22.5036,21900.0
2011-11-29 14:05:00,34.93,34.97,34.89,34.89,12000.0,22.4971,22.5229,22.4714,22.4714,12000.0
2011-11-29 14:10:00,34.89,34.97,34.87,34.89,20300.0,22.4714,22.5229,22.4585,22.4714,20300.0
2011-11-29 14:15:00,34.88,34.97,34.86,34.97,24800.0,22.4649,22.5229,22.452,22.5229,24800.0
2011-11-29 14:20:00,34.97,34.98,34.94,34.98,6400.0,22.5229,22.5293,22.5036,22.5293,6400.0
2011-11-29 14:25:00,34.99,35.01,34.94,34.97,12200.0,22.5358,22.5486,22.5036,22.5229,12200.0
2011-11-29 14:30:00,34.97,35.07,34.96,35.01,13700.0,22.5229,22.5873,22.5164,22.5486,13700.0
2011-11-29 14:35:00,35.04,35.07,35.0,35.04,13600.0,22.568,22.5873,22.5422,22.568,13600.0
2011-11-29 14:40:00,35.05,35.12,35.03,35.09,15300.0,22.5744,22.6195,22.5615,22.6002,15300.0
2011-11-29 14:45:00,35.07,35.12,35.0,35.0,9500.0,22.5873,22.6195,22.5422,22.5422,9500.0
2011-11-29 14:50:00,35.0,35.04,34.95,35.02,15900.0,22.5422,22.568,22.51,22.5551,15900.0
2011-11-29 14:55:00,35.03,35.08,35.01,35.03,10800.0,22.5615,22.5937,22.5486,22.5615,10800.0
2011-11-29 15:00:00,35.03,35.1,35.03,35.08,14600.0,22.5615,22.6066,22.5615,22.5937,14600.0
2011-11-29 15:05:00,35.08,35.1,35.01,35.02,16700.0,22.5937,22.6066,22.5486,22.5551,16700.0
2011-11-29 15:10:00,35.02,35.16,35.02,35.14,19800.0,22.5551,22.6452,22.5551,22.6324,19800.0
2011-11-29 15:15:00,35.14,35.23,35.14,35.21,41000.0,22.6324,22.6903,22.6324,22.6775,41000.0
2011-11-29 15:20:00,35.21,35.22,35.17,35.19,20300.0,22.6775,22.6839,22.6517,22.6646,20300.0
2011-11-29 15:25:00,35.19,35.23,35.14,35.16,32400.0,22.6646,22.6903,22.6324,22.6452,32400.0
2011-11-29 15:30:00,35.17,35.24,35.17,35.21,28400.0,22.6517,22.6968,22.6517,22.6775,28400.0
2011-11-29 15:35:00,35.22,35.26,35.09,35.13,50400.0,22.6839,22.7097,22.6002,22.6259,50400.0
2011-11-29 15:40:00,35.14,35.17,35.08,35.11,62600.0,22.6324,22.6517,22.5937,22.613,62600.0
2011-11-29 15:45:00,35.1,35.15,35.08,35.12,75900.0,22.6066,22.6388,22.5937,22.6195,75900.0
2011-11-29 15:50:00,35.11,35.11,35.0,35.05,103600.0,22.613,22.613,22.5422,22.5744,103600.0
2011-11-29 15:55:00,35.04,35.11,35.04,35.05,117900.0,22.568,22.613,22.568,22.5744,117900.0
2011-11-30 09:30:00,36.58,37.09,36.53,36.92,91200.0,23.5598,23.8883,23.5276,23.7788,91200.0
2011-11-30 09:35:00,36.91,37.0,36.74,36.8,31400.0,23.7724,23.8303,23.6629,23.7015,31400.0
2011-11-30 09:40:00,36.77,37.2,36.77,37.2,42000.0,23.6822,23.9591,23.6822,23.9591,42000.0
2011-11-30 09:45:00,37.2,37.54,37.18,37.52,63600.0,23.9591,24.1781,23.9463,24.1652,63600.0
2011-11-30 09:50:00,37.52,37.68,37.35,37.6,67400.0,24.1652,24.2683,24.0557,24.2168,67400.0
2011-11-30 09:55:00,37.59,37.69,37.52,37.64,51300.0,24.2103,24.2747,24.1652,24.2425,51300.0
2011-11-30 10:00:00,37.64,37.69,37.33,37.37,86800.0,24.2425,24.2747,24.0429,24.0686,86800.0
2011-11-30 10:05:00,37.37,37.41,37.12,37.13,112700.0,24.0686,24.0944,23.9076,23.9141,112700.0
2011-11-30 10:10:00,37.13,37.19,37.01,37.05,83600.0,23.9141,23.9527,23.8368,23.8625,83600.0
2011-11-30 10:15:00,37.06,37.15,37.03,37.13,29800.0,23.869,23.9269,23.8496,23.9141,29800.0
2011-11-30 10:20:00,37.13,37.21,37.09,37.18,33900.0,23.9141,23.9656,23.8883,23.9463,33900.0
2011-11-30 10:25:00,37.18,37.23,37.05,37.17,53800.0,23.9463,23.9785,23.8625,23.9398,53800.0
2011-11-30 10:30:00,37.16,37.27,37.16,37.22,39800.0,23.9334,24.0042,23.9334,23.972,39800.0
2011-11-30 10:35:00,37.22,37.29,37.2,37.29,43000.0,23.972,24.0171,23.9591,24.0171,43000.0
2011-11-30 10:40:00,37.29,37.48,37.29,37.47,54600.0,24.0171,24.1395,24.0171,24.133,54600.0
2011-11-30 10:45:00,37.46,37.53,37.45,37.51,51400.0,24.1266,24.1717,24.1202,24.1588,51400.0
2011-11-30 10:50:00,37.53,37.69,37.48,37.62,81000.0,24.1717,24.2747,24.1395,24.2296,81000.0
2011-11-30 10:55:00,37.62,37.62,37.49,37.57,79000.0,24.2296,24.2296,24.1459,24.1974,79000.0
2011-11-30 11:00:00,37.55,37.55,37.4,37.4,9800.0,24.1846,24.1846,24.0879,24.0879,9800.0
2011-11-30 11:05:00,37.41,37.47,37.4,37.43,13100.0,24.0944,24.133,24.0879,24.1073,13100.0
2011-11-30 11:10:00,37.4,37.46,37.39,37.39,34700.0,24.0879,24.1266,24.0815,24.0815,34700.0
2011-11-30 11:15:00,37.39,37.4,37.32,37.35,30000.0,24.0815,24.0879,24.0364,24.0557,30000.0
2011-11-30 11:20:00,37.35,37.4,37.33,37.4,10800.0,24.0557,24.0879,24.0429,24.0879,10800.0
2011-11-30 11:25:00,37.39,37.4,37.32,37.37,18300.0,24.0815,24.0879,24.0364,24.0686,18300.0
2011-11-30 11:30:00,37.36,37.4,37.3,37.35,19400.0,24.0622,24.0879,24.0235,24.0557,19400.0
2011-11-30 11:35:00,37.36,37.41,37.36,37.38,10600.0,24.0622,24.0944,24.0622,24.0751,10600.0
2011-11-30 11:40:00,37.39,37.45,37.39,37.41,15900.0,24.0815,24.1202,24.0815,24.0944,15900.0
2011-11-30 11:45:00,37.42,37.45,37.39,37.42,9200.0,24.1008,24.1202,24.0815,24.1008,9200.0
2011-11-30 11:50:00,37.42,37.45,37.35,37.35,12500.0,24.1008,24.1202,24.0557,24.0557,12500.0
2011-11-30 11:55:00,37.35,37.36,37.27,37.36,14100.0,24.0557,24.0622,24.0042,24.0622,14100.0
2011-11-30 12:00:00,37.36,37.37,37.29,37.32,16000.0,24.0622,24.0686,24.0171,24.0364,16000.0
2011-11-30 12:05:00,37.32,37.34,37.29,37.34,13200.0,24.0364,24.0493,24.0171,24.0493,13200.0
2011-11-30 12:10:00,37.34,37.34,37.3,37.31,14500.0,24.0493,24.0493,24.0235,24.03,14500.0
2011-11-30 12:15:00,37.3,37.34,37.29,37.31,11300.0,24.0235,24.0493,24.0171,24.03,11300.0
2011-11-30 12:20:00,37.3,37.35,37.27,37.35,38200.0,24.0235,24.0557,24.0042,24.0557,38200.0
2011-11-30 12:25:00,37.34,37.34,37.29,37.3,7300.0,24.0493,24.0493,24.0171,24.0235,7300.0
2011-11-30 12:30:00,37.3,37.39,37.3,37.36,16000.0,24.0235,24.0815,24.0235,24.0622,16000.0
2011-11-30 12:35:00,37.36,37.37,37.3,37.31,12700.0,24.0622,24.0686,24.0235,24.03,12700.0
2011-11-30 12:40:00,37.3,37.33,37.2,37.2,50500.0,24.0235,24.0429,23.9591,23.9591,50500.0
2011-11-30 12:45:00,37.2,37.23,37.16,37.19,39000.0,23.9591,23.9785,23.9334,23.9527,39000.0
2011-11-30 12:50:00,37.19,37.23,37.17,37.23,30800.0,23.9527,23.9785,23.9398,23.9785,30800.0
2011-11-30 12:55:00,37.22,37.23,37.16,37.2,16900.0,23.972,23.9785,23.9334,23.9591,16900.0
2011-11-30 13:00:00,37.2,37.28,37.2,37.28,7100.0,23.9591,24.0107,23.9591,24.0107,7100.0
2011-11-30 13:05:00,37.28,37.3,37.27,37.3,5600.0,24.0107,24.0235,24.0042,24.0235,5600.0
2011-11-30 13:10:00,37.29,37.29,37.21,37.23,13600.0,24.0171,24.0171,23.9656,23.9785,13600.0
2011-11-30 13:15:00,37.24,37.24,37.17,37.19,13600.0,23.9849,23.9849,23.9398,23.9527,13600.0
2011-11-30 13:20:00,37.19,37.25,37.19,37.22,8800.0,23.9527,23.9913,23.9527,23.972,8800.0
2011-11-30 13:25:00,37.22,37.23,37.15,37.15,11600.0,23.972,23.9785,23.9269,23.9269,11600.0
2011-11-30 13:30:00,37.15,37.21,37.15,37.19,11600.0,23.9269,23.9656,23.9269,23.9527,11600.0
2011-11-30 13:35:00,37.2,37.22,37.14,37.15,14800.0,23.9591,23.972,23.9205,23.9269,14800.0
2011-11-30 13:40:00,37.13,37.13,37.08,37.1,8600.0,23.9141,23.9141,23.8818,23.8947,8600.0
2011-11-30 13:45:00,37.1,37.11,37.04,37.04,16200.0,23.8947,23.9012,23.8561,23.8561,16200.0
2011-11-30 13:50:00,37.04,37.04,36.96,36.97,40200.0,23.8561,23.8561,23.8046,23.811,40200.0
2011-11-30 13:55:00,36.96,37.0,36.91,36.93,27000.0,23.8046,23.8303,23.7724,23.7852,27000.0
2011-11-30 14:00:00,36.93,37.0,36.9,36.95,21500.0,23.7852,23.8303,23.7659,23.7981,21500.0
2011-11-30 14:05:00,36.95,37.02,36.92,36.94,26800.0,23.7981,23.8432,23.7788,23.7917,26800.0
2011-11-30 14:10:00,36.94,36.95,36.87,36.94,54800.0,23.7917,23.7981,23.7466,23.7917,54800.0
2011-11-30 14:15:00,36.95,36.95,36.87,36.88,36600.0,23.7981,23.7981,23.7466,23.753,36600.0
2011-11-30 14:20:00,36.88,37.01,36.87,37.0,14800.0,23.753,23.8368,23.7466,23.8303,14800.0
2011-11-30 14:25:00,37.0,37.06,37.0,37.03,22500.0,23.8303,23.869,23.8303,23.8496,22500.0
2011-11-30 14:30:00,37.03,37.08,37.03,37.06,14800.0,23.8496,23.8818,23.8496,23.869,14800.0
2011-11-30 14:35:00,37.07,37.11,37.07,37.1,17900.0,23.8754,23.9012,23.8754,23.8947,17900.0
2011-11-30 14:40:00,37.09,37.1,37.04,37.04,17100.0,23.8883,23.8947,23.8561,23.8561,17100.0
2011-11-30 14:45:00,37.05,37.06,36.9,36.92,18000.0,23.8625,23.869,23.7659,23.7788,18000.0
2011-11-30 14:50:00,36.93,37.04,36.93,37.04,14800.0,23.7852,23.8561,23.7852,23.8561,14800.0
2011-11-30 14:55:00,37.03,37.03,36.97,37.03,33600.0,23.8496,23.8496,23.811,23.8496,33600.0
2011-11-30 15:00:00,37.03,37.05,37.0,37.04,27600.0,23.8496,23.8625,23.8303,23.8561,27600.0
2011-11-30 15:05:00,37.04,37.11,37.01,37.11,30300.0,23.8561,23.9012,23.8368,23.9012,30300.0
2011-11-30 15:10:00,37.11,37.2,37.1,37.17,33800.0,23.9012,23.9591,23.8947,23.9398,33800.0
2011-11-30 15:15:00,37.17,37.18,37.13,37.14,25400.0,23.9398,23.9463,23.9141,23.9205,25400.0
2011-11-30 15:20:00,37.15,37.17,37.1,37.1,31900.0,23.9269,23.9398,23.8947,23.8947,31900.0
2011-11-30 15:25:00,37.11,37.19,37.07,37.18,42200.0,23.9012,23.9527,23.8754,23.9463,42200.0
2011-11-30 15:30:00,37.18,37.24,37.16,37.21,46200.0,23.9463,23.9849,23.9334,23.9656,46200.0
2011-11-30 15:35:00,37.2,37.2,37.15,37.16,51000.0,23.9591,23.9591,23.9269,23.9334,51000.0
2011-11-30 15:40:00,37.15,37.3,37.15,37.29,73100.0,23.9269,24.0235,23.9269,24.0171,73100.0
2011-11-30 15:45:00,37.3,37.35,37.24,37.32,92800.0,24.0235,24.0557,23.9849,24.0364,92800.0
2011-11-30 15:50:00,37.32,37.45,37.32,37.45,102900.0,24.0364,24.1202,24.0364,24.1202,102900.0
2011-11-30 15:55:00,37.45,37.53,37.4,37.48,245700.0,24.1202,24.1717,24.0879,24.1395,245700.0
2011-12-01 09:30:00,37.3,37.35,37.05,37.1,63800.0,24.0235,24.0557,23.8625,23.8947,63800.0
2011-12-01 09:35:00,37.12,37.22,37.06,37.15,27300.0,23.9076,23.972,23.869,23.9269,27300.0
2011-12-01 09:40:00,37.16,37.39,37.14,37.28,38300.0,23.9334,24.0815,23.9205,24.0107,38300.0
2011-12-01 09:45:00,37.31,37.43,37.23,37.24,122100.0,24.03,24.1073,23.9785,23.9849,122100.0
2011-12-01 09:50:00,37.24,37.56,37.24,37.56,158800.0,23.9849,24.191,23.9849,24.191,158800.0
2011-12-01 09:55:00,37.55,37.88,37.55,37.76,56600.0,24.1846,24.3971,24.1846,24.3198,56600.0
2011-12-01 10:00:00,37.76,37.97,37.7,37.85,83400.0,24.3198,24.4551,24.2812,24.3778,83400.0
2011-12-01 10:05:00,37.87,37.9,37.75,37.89,42600.0,24.3907,24.41,24.3134,24.4035,42600.0
2011-12-01 10:10:00,37.91,37.96,37.86,37.95,63500.0,24.4164,24.4486,24.3842,24.4422,63500.0
2011-12-01 10:15:00,37.94,38.03,37.9,37.94,82100.0,24.4357,24.4937,24.41,24.4357,82100.0
2011-12-01 10:20:00,37.94,38.05,37.91,38.02,77400.0,24.4357,24.5066,24.4164,24.4873,77400.0
2011-12-01 10:25:00,38.03,38.1,37.97,37.98,39000.0,24.4937,24.5388,24.4551,24.4615,39000.0
2011-12-01 10:30:00,37.97,37.97,37.76,37.79,73300.0,24.4551,24.4551,24.3198,24.3391,73300.0
2011-12-01 10:35:00,37.78,37.78,37.58,37.65,30700.0,24.3327,24.3327,24.2039,24.249,30700.0
2011-12-01 10:40:00,37.65,37.66,37.58,37.66,30200.0,24.249,24.2554,24.2039,24.2554,30200.0
2011-12-01 10:45:00,37.66,37.7,37.62,37.63,33000.0,24.2554,24.2812,24.2296,24.2361,33000.0
2011-12-01 10:50:00,37.64,37.69,37.6,37.62,42000.0,24.2425,24.2747,24.2168,24.2296,42000.0
2011-12-01 10:55:00,37.62,37.68,37.59,37.66,28800.0,24.2296,24.2683,24.2103,24.2554,28800.0
2011-12-01 11:00:00,37.65,37.67,37.61,37.66,15500.0,24.249,24.2618,24.2232,24.2554,15500.0
2011-12-01 11:05:00,37.67,37.71,37.64,37.66,13600.0,24.2618,24.2876,24.2425,24.2554,13600.0
2011-12-01 11:10:00,37.64,37.64,37.52,37.55,17200.0,24.2425,24.2425,24.1652,24.1846,17200.0
2011-12-01 11:15:00,37.55,37.58,37.48,37.51,73400.0,24.1846,24.2039,24.1395,24.1588,73400.0
2011-12-01 11:20:00,37.51,37.54,37.47,37.54,21100.0,24.1588,24.1781,24.133,24.1781,21100.0
2011-12-01 11:25:00,37.55,37.59,37.51,37.51,18900.0,24.1846,24.2103,24.1588,24.1588,18900.0
2011-12-01 11:30:00,37.51,37.58,37.46,37.56,29400.0,24.1588,24.2039,24.1266,24.191,29400.0
2011-12-01 11:35:00,37.55,37.67,37.51,37.67,30400.0,24.1846,24.2618,24.1588,24.2618,30400.0
2011-12-01 11:40:00,37.66,37.71,37.63,37.69,16600.0,24.2554,24.2876,24.2361,24.2747,16600.0
2011-12-01 11:45:00,37.68,37.71,37.63,37.68,18500.0,24.2683,24.2876,24.2361,24.2683,18500.0
2011-12-01 11:50:00,37.69,37.81,37.67,37.79,18800.0,24.2747,24.352,24.2618,24.3391,18800.0
2011-12-01 11:55:00,37.78,37.79,37.72,37.79,18400.0,24.3327,24.3391,24.294,24.3391,18400.0
2011-12-01 12:00:00,37.79,37.79,37.69,37.7,12200.0,24.3391,24.3391,24.2747,24.2812,12200.0
2011-12-01 12:05:00,37.71,37.76,37.67,37.69,16100.0,24.2876,24.3198,24.2618,24.2747,16100.0
2011-12-01 12:10:00,37.7,37.71,37.66,37.69,8500.0,24.2812,24.2876,24.2554,24.2747,8500.0
2011-12-01 12:15:00,37.7,37.75,37.66,37.75,11100.0,24.2812,24.3134,24.2554,24.3134,11100.0
2011-12-01 12:20:00,37.75,37.81,37.72,37.8,12900.0,24.3134,24.352,24.294,24.3456,12900.0
2011-12-01 12:25:00,37.8,37.89,37.78,37.88,22400.0,24.3456,24.4035,24.3327,24.3971,22400.0
2011-12-01 12:30:00,37.88,37.98,37.86,37.98,38700.0,24.3971,24.4615,24.3842,24.4615,38700.0
2011-12-01 12:35:00,37.97,37.97,37.87,37.89,33500.0,24.4551,24.4551,24.3907,24.4035,33500.0
2011-12-01 12:40:00,37.88,37.89,37.77,37.79,17000.0,24.3971,24.4035,24.3263,24.3391,17000.0
2011-12-01 12:45:00,37.79,37.83,37.77,37.78,24000.0,24.3391,24.3649,24.3263,24.3327,24000.0
2011-12-01 12:50:00,37.77,37.85,37.74,37.83,23100.0,24.3263,24.3778,24.3069,24.3649,23100.0
2011-12-01 12:55:00,37.8,37.8,37.67,37.72,29500.0,24.3456,24.3456,24.2618,24.294,29500.0
2011-12-01 13:00:00,37.71,37.76,37.69,37.74,27600.0,24.2876,24.3198,24.2747,24.3069,27600.0
2011-12-01 13:05:00,37.74,37.77,37.73,37.75,14300.0,24.3069,24.3263,24.3005,24.3134,14300.0
2011-12-01 13:10:00,37.74,37.83,37.73,37.82,22700.0,24.3069,24.3649,24.3005,24.3585,22700.0
2011-12-01 13:15:00,37.82,37.89,37.8,37.89,20900.0,24.3585,24.4035,24.3456,24.4035,20900.0
2011-12-01 13:20:00,37.89,38.0,37.89,37.99,26000.0,24.4035,24.4744,24.4035,24.4679,26000.0
2011-12-01 13:25:00,37.98,38.04,37.98,38.03,31200.0,24.4615,24.5001,24.4615,24.4937,31200.0
2011-12-01 13:30:00,38.03,38.06,38.02,38.03,46100.0,24.4937,24.513,24.4873,24.4937,46100.0
2011-12-01 13:35:00,38.04,38.1,38.03,38.06,70900.0,24.5001,24.5388,24.4937,24.513,70900.0
2011-12-01 13:40:00,38.06,38.18,38.06,38.15,35600.0,24.513,24.5903,24.513,24.571,35600.0
2011-12-01 13:45:00,38.15,38.29,38.14,38.29,39300.0,24.571,24.6612,24.5646,24.6612,39300.0
2011-12-01 13:50:00,38.29,38.35,38.27,38.31,53000.0,24.6612,24.6998,24.6483,24.674,53000.0
2011-12-01 13:55:00,38.32,38.38,38.29,38.37,38900.0,24.6805,24.7191,24.6612,24.7127,38900.0
2011-12-01 14:00:00,38.38,38.38,38.19,38.21,38300.0,24.7191,24.7191,24.5968,24.6096,38300.0
2011-12-01 14:05:00,38.19,38.19,38.08,38.08,51500.0,24.5968,24.5968,24.5259,24.5259,51500.0
2011-12-01 14:10:00,38.08,38.08,38.02,38.03,24600.0,24.5259,24.5259,24.4873,24.4937,24600.0
2011-12-01 14:15:00,38.02,38.02,37.96,37.96,26200.0,24.4873,24.4873,24.4486,24.4486,26200.0
2011-12-01 14:20:00,37.97,38.09,37.97,38.01,27600.0,24.4551,24.5324,24.4551,24.4808,27600.0
2011-12-01 14:25:00,38.0,38.04,37.99,38.01,20000.0,24.4744,24.5001,24.4679,24.4808,20000.0
2011-12-01 14:30:00,38.0,38.0,37.91,37.93,23400.0,24.4744,24.4744,24.4164,24.4293,23400.0
2011-12-01 14:35:00,37.94,38.03,37.93,38.01,20200.0,24.4357,24.4937,24.4293,24.4808,20200.0
2011-12-01 14:40:00,38.01,38.02,38.0,38.02,34500.0,24.4808,24.4873,24.4744,24.4873,34500.0
2011-12-01 14:45:00,38.02,38.13,38.01,38.09,23400.0,24.4873,24.5581,24.4808,24.5324,23400.0
2011-12-01 14:50:00,38.1,38.1,38.0,38.07,44200.0,24.5388,24.5388,24.4744,24.5195,44200.0
2011-12-01 14:55:00,38.06,38.12,38.04,38.06,31000.0,24.513,24.5517,24.5001,24.513,31000.0
2011-12-01 15:00:00,38.05,38.05,38.0,38.02,19000.0,24.5066,24.5066,24.4744,24.4873,19000.0
2011-12-01 15:05:00,38.01,38.06,37.9,37.91,30900.0,24.4808,24.513,24.41,24.4164,30900.0
2011-12-01 15:10:00,37.91,38.03,37.91,38.02,36900.0,24.4164,24.4937,24.4164,24.4873,36900.0
2011-12-01 15:15:00,38.02,38.03,37.97,37.97,28200.0,24.4873,24.4937,24.4551,24.4551,28200.0
2011-12-01 15:20:00,37.98,38.01,37.94,38.0,41400.0,24.4615,24.4808,24.4357,24.4744,41400.0
2011-12-01 15:25:00,38.0,38.09,38.0,38.08,37700.0,24.4744,24.5324,24.4744,24.5259,37700.0
2011-12-01 15:30:00,38.08,38.1,37.96,37.96,35100.0,24.5259,24.5388,24.4486,24.4486,35100.0
2011-12-01 15:35:00,37.96,38.0,37.9,37.91,48900.0,24.4486,24.4744,24.41,24.4164,48900.0
2011-12-01 15:40:00,37.91,37.94,37.83,37.83,48400.0,24.4164,24.4357,24.3649,24.3649,48400.0
2011-12-01 15:45:00,37.83,37.87,37.78,37.81,81700.0,24.3649,24.3907,24.3327,24.352,81700.0
2011-12-01 15:50:00,37.81,37.84,37.76,37.77,60800.0,24.352,24.3713,24.3198,24.3263,60800.0
2011-12-01 15:55:00,37.77,37.83,37.73,37.83,94600.0,24.3263,24.3649,24.3005,24.3649,94600.0
2011-12-02 09:30:00,38.39,38.57,38.35,38.54,34900.0,24.7256,24.8415,24.6998,24.8222,34900.0
2011-12-02 09:35:00,38.54,38.54,38.26,38.33,23400.0,24.8222,24.8222,24.6418,24.6869,23400.0
2011-12-02 09:40:00,38.33,38.36,38.18,38.22,12200.0,24.6869,24.7062,24.5903,24.6161,12200.0
2011-12-02 09:45:00,38.18,38.34,38.08,38.17,43100.0,24.5903,24.6934,24.5259,24.5839,43100.0
2011-12-02 09:50:00,38.15,38.19,38.0,38.18,48200.0,24.571,24.5968,24.4744,24.5903,48200.0
2011-12-02 09:55:00,38.17,38.27,38.13,38.22,18200.0,24.5839,24.6483,24.5581,24.6161,18200.0
2011-12-02 10:00:00,38.2,38.46,38.2,38.39,45800.0,24.6032,24.7707,24.6032,24.7256,45800.0
2011-12-02 10:05:00,38.4,38.43,38.28,38.32,23300.0,24.732,24.7513,24.6547,24.6805,23300.0
2011-12-02 10:10:00,38.33,38.42,38.27,38.41,24400.0,24.6869,24.7449,24.6483,24.7385,24400.0
2011-12-02 10:15:00,38.41,38.43,38.32,38.4,16500.0,24.7385,24.7513,24.6805,24.732,16500.0
2011-12-02 10:20:00,38.4,38.58,38.39,38.5,49800.0,24.732,24.8479,24.7256,24.7964,49800.0
2011-12-02 10:25:00,38.5,38.52,38.4,38.43,9600.0,24.7964,24.8093,24.732,24.7513,9600.0
2011-12-02 10:30:00,38.46,38.47,38.39,38.42,23100.0,24.7707,24.7771,24.7256,24.7449,23100.0
2011-12-02 10:35:00,38.41,38.43,38.32,38.34,68100.0,24.7385,24.7513,24.6805,24.6934,68100.0
2011-12-02 10:40:00,38.33,38.36,38.2,38.23,26700.0,24.6869,24.7062,24.6032,24.6225,26700.0
2011-12-02 10:45:00,38.22,38.22,38.11,38.16,14800.0,24.6161,24.6161,24.5452,24.5774,14800.0
2011-12-02 10:50:00,38.15,38.24,38.11,38.19,13700.0,24.571,24.629,24.5452,24.5968,13700.0
2011-12-02 10:55:00,38.19,38.23,38.14,38.16,30800.0,24.5968,24.6225,24.5646,24.5774,30800.0
2011-12-02 11:00:00,38.13,38.18,37.9,37.97,61300.0,24.5581,24.5903,24.41,24.4551,61300.0
2011-12-02 11:05:00,37.98,37.98,37.83,37.86,56200.0,24.4615,24.4615,24.3649,24.3842,56200.0
2011-12-02 11:10:00,37.84,37.88,37.73,37.73,34000.0,24.3713,24.3971,24.3005,24.3005,34000.0
2011-12-02 11:15:00,37.73,37.74,37.66,37.71,87600.0,24.3005,24.3069,24.2554,24.2876,87600.0
2011-12-02 11:20:00,37.72,37.72,37.64,37.67,55700.0,24.294,24.294,24.2425,24.2618,55700.0
2011-12-02 11:25:00,37.67,37.77,37.67,37.72,26500.0,24.2618,24.3263,24.2618,24.294,26500.0
2011-12-02 11:30:00,37.73,37.77,37.64,37.68,52600.0,24.3005,24.3263,24.2425,24.2683,52600.0
2011-12-02 11:35:00,37.69,37.69,37.57,37.66,108700.0,24.2747,24.2747,24.1974,24.2554,108700.0
2011-12-02 11:40:00,37.63,37.69,37.51,37.52,32600.0,24.2361,24.2747,24.1588,24.1652,32600.0
2011-12-02 11:45:00,37.51,37.6,37.37,37.37,29500.0,24.1588,24.2168,24.0686,24.0686,29500.0
2011-12-02 11:50:00,37.36,37.42,37.33,37.41,70200.0,24.0622,24.1008,24.0429,24.0944,70200.0
2011-12-02 11:55:00,37.41,37.43,37.35,37.41,53200.0,24.0944,24.1073,24.0557,24.0944,53200.0
2011-12-02 12:00:00,37.41,37.41,37.33,37.36,18700.0,24.0944,24.0944,24.0429,24.0622,18700.0
2011-12-02 12:05:00,37.37,37.44,37.36,37.41,88000.0,24.0686,24.1137,24.0622,24.0944,88000.0
2011-12-02 12:10:00,37.41,37.52,37.41,37.41,66200.0,24.0944,24.1652,24.0944,24.0944,66200.0
2011-12-02 12:15:00,37.41,37.62,37.4,37.61,176300.0,24.0944,24.2296,24.0879,24.2232,176300.0
2011-12-02 12:20:00,37.63,37.7,37.59,37.61,27800.0,24.2361,24.2812,24.2103,24.2232,27800.0
2011-12-02 12:25:00,37.63,37.65,37.58,37.59,18200.0,24.2361,24.249,24.2039,24.2103,18200.0
2011-12-02 12:30:00,37.6,37.7,37.58,37.67,21700.0,24.2168,24.2812,24.2039,24.2618,21700.0
2011-12-02 12:35:00,37.66,37.69,37.6,37.67,13800.0,24.2554,24.2747,24.2168,24.2618,13800.0
2011-12-02 12:40:00,37.67,37.7,37.59,37.61,11700.0,24.2618,24.2812,24.2103,24.2232,11700.0
2011-12-02 12:45:00,37.6,37.72,37.59,37.7,35700.0,24.2168,24.294,24.2103,24.2812,35700.0
2011-12-02 12:50:00,37.69,37.69,37.61,37.66,26900.0,24.2747,24.2747,24.2232,24.2554,26900.0
2011-12-02 12:55:00,37.65,37.67,37.6,37.61,12900.0,24.249,24.2618,24.2168,24.2232,12900.0
2011-12-02 13:00:00,37.61,37.7,37.6,37.63,13800.0,24.2232,24.2812,24.2168,24.2361,13800.0
2011-12-02 13:05:00,37.64,37.68,37.59,37.6,22600.0,24.2425,24.2683,24.2103,24.2168,22600.0
2011-12-02 13:10:00,37.6,37.63,37.59,37.6,24800.0,24.2168,24.2361,24.2103,24.2168,24800.0
2011-12-02 13:15:00,37.6,37.66,37.6,37.62,18500.0,24.2168,24.2554,24.2168,24.2296,18500.0
2011-12-02 13:20:00,37.62,37.68,37.61,37.63,17600.0,24.2296,24.2683,24.2232,24.2361,17600.0
2011-12-02 13:25:00,37.63,37.7,37.62,37.64,14600.0,24.2361,24.2812,24.2296,24.2425,14600.0
2011-12-02 13:30:00,37.65,37.68,37.62,37.67,17600.0,24.249,24.2683,24.2296,24.2618,17600.0
2011-12-02 13:35:00,37.67,37.69,37.62,37.66,14400.0,24.2618,24.2747,24.2296,24.2554,14400.0
2011-12-02 13:40:00,37.66,37.7,37.56,37.61,26800.0,24.2554,24.2812,24.191,24.2232,26800.0
2011-12-02 13:45:00,37.6,37.66,37.56,37.59,40200.0,24.2168,24.2554,24.191,24.2103,40200.0
2011-12-02 13:50:00,37.59,37.62,37.45,37.47,35400.0,24.2103,24.2296,24.1202,24.133,35400.0
2011-12-02 13:55:00,37.47,37.52,37.44,37.46,22300.0,24.133,24.1652,24.1137,24.1266,22300.0
2011-12-02 14:00:00,37.49,37.5,37.38,37.38,13100.0,24.1459,24.1524,24.0751,24.0751,13100.0
2011-12-02 14:05:00,37.37,37.44,37.27,37.43,31400.0,24.0686,24.1137,24.0042,24.1073,31400.0
2011-12-02 14:10:00,37.42,37.43,37.38,37.4,14000.0,24.1008,24.1073,24.0751,24.0879,14000.0
2011-12-02 14:15:00,37.39,37.39,37.34,37.38,16400.0,24.0815,24.0815,24.0493,24.0751,16400.0
2011-12-02 14:20:00,37.38,37.38,37.28,37.32,39900.0,24.0751,24.0751,24.0107,24.0364,39900.0
2011-12-02 14:25:00,37.32,37.33,37.21,37.21,38200.0,24.0364,24.0429,23.9656,23.9656,38200.0
2011-12-02 14:30:00,37.22,37.23,37.1,37.13,46900.0,23.972,23.9785,23.8947,23.9141,46900.0
2011-12-02 14:35:00,37.13,37.18,37.07,37.17,29000.0,23.9141,23.9463,23.8754,23.9398,29000.0
2011-12-02 14:40:00,37.17,37.21,37.14,37.17,23200.0,23.9398,23.9656,23.9205,23.9398,23200.0
2011-12-02 14:45:00,37.16,37.24,37.13,37.15,39800.0,23.9334,23.9849,23.9141,23.9269,39800.0
2011-12-02 14:50:00,37.15,37.16,37.06,37.08,37100.0,23.9269,23.9334,23.869,23.8818,37100.0
2011-12-02 14:55:00,37.09,37.11,36.93,36.99,36400.0,23.8883,23.9012,23.7852,23.8239,36400.0
2011-12-02 15:00:00,36.98,37.13,36.98,37.1,23200.0,23.8174,23.9141,23.8174,23.8947,23200.0
2011-12-02 15:05:00,37.1,37.14,37.08,37.09,20200.0,23.8947,23.9205,23.8818,23.8883,20200.0
2011-12-02 15:10:00,37.08,37.17,37.08,37.1,37000.0,23.8818,23.9398,23.8818,23.8947,37000.0
2011-12-02 15:15:00,37.1,37.14,37.03,37.03,27200.0,23.8947,23.9205,23.8496,23.8496,27200.0
2011-12-02 15:20:00,37.03,37.03,36.91,36.98,63500.0,23.8496,23.8496,23.7724,23.8174,63500.0
2011-12-02 15:25:00,36.97,37.0,36.92,36.96,43200.0,23.811,23.8303,23.7788,23.8046,43200.0
2011-12-02 15:30:00,36.96,36.96,36.88,36.88,82700.0,23.8046,23.8046,23.753,23.753,82700.0
2011-12-02 15:35:00,36.88,36.97,36.8,36.89,138300.0,23.753,23.811,23.7015,23.7595,138300.0
2011-12-02 15:40:00,36.89,36.91,36.74,36.75,95100.0,23.7595,23.7724,23.6629,23.6693,95100.0
2011-12-02 15:45:00,36.75,36.78,36.67,36.73,166600.0,23.6693,23.6886,23.6178,23.6564,166600.0
2011-12-02 15:50:00,36.73,36.81,36.67,36.76,110700.0,23.6564,23.708,23.6178,23.6757,110700.0
2011-12-02 15:55:00,36.75,36.87,36.72,36.77,158900.0,23.6693,23.7466,23.65,23.6822,158900.0
2011-12-05 09:30:00,37.36,37.73,37.35,37.56,54000.0,24.0622,24.3005,24.0557,24.191,54000.0
2011-12-05 09:35:00,37.58,37.61,37.42,37.44,15800.0,24.2039,24.2232,24.1008,24.1137,15800.0
2011-12-05 09:40:00,37.43,37.51,37.25,37.51,11900.0,24.1073,24.1588,23.9913,24.1588,11900.0
2011-12-05 09:45:00,37.52,37.58,37.37,37.37,32600.0,24.1652,24.2039,24.0686,24.0686,32600.0
2011-12-05 09:50:00,37.36,37.47,37.31,37.44,42300.0,24.0622,24.133,24.03,24.1137,42300.0
2011-12-05 09:55:00,37.43,37.57,37.4,37.55,26600.0,24.1073,24.1974,24.0879,24.1846,26600.0
2011-12-05 10:00:00,37.55,37.58,37.29,37.35,54000.0,24.1846,24.2039,24.0171,24.0557,54000.0
2011-12-05 10:05:00,37.34,37.56,37.27,37.56,34200.0,24.0493,24.191,24.0042,24.191,34200.0
2011-12-05 10:10:00,37.56,37.78,37.54,37.71,42500.0,24.191,24.3327,24.1781,24.2876,42500.0
2011-12-05 10:15:00,37.72,37.78,37.62,37.72,29800.0,24.294,24.3327,24.2296,24.294,29800.0
2011-12-05 10:20:00,37.72,37.8,37.64,37.72,41500.0,24.294,24.3456,24.2425,24.294,41500.0
2011-12-05 10:25:00,37.72,37.73,37.66,37.71,68500.0,24.294,24.3005,24.2554,24.2876,68500.0
2011-12-05 10:30:00,37.71,37.74,37.63,37.63,38700.0,24.2876,24.3069,24.2361,24.2361,38700.0
2011-12-05 10:35:00,37.65,37.68,37.54,37.56,61000.0,24.249,24.2683,24.1781,24.191,61000.0
2011-12-05 10:40:00,37.57,37.65,37.55,37.59,34800.0,24.1974,24.249,24.1846,24.2103,34800.0
2011-12-05 10:45:00,37.59,37.63,37.55,37.61,40100.0,24.2103,24.2361,24.1846,24.2232,40100.0
2011-12-05 10:50:00,37.59,37.61,37.54,37.57,22300.0,24.2103,24.2232,24.1781,24.1974,22300.0
2011-12-05 10:55:00,37.57,37.57,37.45,37.47,19000.0,24.1974,24.1974,24.1202,24.133,19000.0
2011-12-05 11:00:00,37.49,37.54,37.45,37.52,20700.0,24.1459,24.1781,24.1202,24.1652,20700.0
2011-12-05 11:05:00,37.53,37.58,37.49,37.52,18600.0,24.1717,24.2039,24.1459,24.1652,18600.0
2011-12-05 11:10:00,37.53,37.53,37.47,37.51,18600.0,24.1717,24.1717,24.133,24.1588,18600.0
2011-12-05 11:15:00,37.51,37.52,37.46,37.5,30600.0,24.1588,24.1652,24.1266,24.1524,30600.0
2011-12-05 11:20:00,37.5,37.5,37.41,37.44,27100.0,24.1524,24.1524,24.0944,24.1137,27100.0
2011-12-05 11:25:00,37.44,37.55,37.43,37.54,36700.0,24.1137,24.1846,24.1073,24.1781,36700.0
2011-12-05 11:30:00,37.54,37.56,37.49,37.49,27900.0,24.1781,24.191,24.1459,24.1459,27900.0
2011-12-05 11:35:00,37.5,37.55,37.47,37.53,23700.0,24.1524,24.1846,24.133,24.1717,23700.0
2011-12-05 11:40:00,37.53,37.56,37.5,37.55,11900.0,24.1717,24.191,24.1524,24.1846,11900.0
2011-12-05 11:45:00,37.55,37.59,37.51,37.59,89300.0,24.1846,24.2103,24.1588,24.2103,89300.0
2011-12-05 11:50:00,37.6,37.62,37.58,37.6,34500.0,24.2168,24.2296,24.2039,24.2168,34500.0
2011-12-05 11:55:00,37.6,37.63,37.59,37.61,30600.0,24.2168,24.2361,24.2103,24.2232,30600.0
2011-12-05 12:00:00,37.61,37.63,37.58,37.59,36600.0,24.2232,24.2361,24.2039,24.2103,36600.0
2011-12-05 12:05:00,37.59,37.66,37.59,37.62,60000.0,24.2103,24.2554,24.2103,24.2296,60000.0
2011-12-05 12:10:00,37.61,37.64,37.59,37.63,31500.0,24.2232,24.2425,24.2103,24.2361,31500.0
2011-12-05 12:15:00,37.62,37.69,37.62,37.68,25400.0,24.2296,24.2747,24.2296,24.2683,25400.0
2011-12-05 12:20:00,37.68,37.7,37.63,37.7,55600.0,24.2683,24.2812,24.2361,24.2812,55600.0
2011-12-05 12:25:00,37.7,37.73,37.69,37.7,8000.0,24.2812,24.3005,24.2747,24.2812,8000.0
2011-12-05 12:30:00,37.71,37.78,37.69,37.78,19200.0,24.2876,24.3327,24.2747,24.3327,19200.0
2011-12-05 12:35:00,37.78,37.8,37.75,37.77,8900.0,24.3327,24.3456,24.3134,24.3263,8900.0
2011-12-05 12:40:00,37.76,37.78,37.73,37.77,12800.0,24.3198,24.3327,24.3005,24.3263,12800.0
2011-12-05 12:45:00,37.78,37.81,37.77,37.78,7400.0,24.3327,24.352,24.3263,24.3327,7400.0
2011-12-05 12:50:00,37.77,37.84,37.76,37.84,12000.0,24.3263,24.3713,24.3198,24.3713,12000.0
2011-12-05 12:55:00,37.85,37.88,37.82,37.83,10300.0,24.3778,24.3971,24.3585,24.3649,10300.0
2011-12-05 13:00:00,37.82,37.85,37.81,37.83,7400.0,24.3585,24.3778,24.352,24.3649,7400.0
2011-12-05 13:05:00,37.84,37.88,37.82,37.86,10600.0,24.3713,24.3971,24.3585,24.3842,10600.0
2011-12-05 13:10:00,37.86,37.86,37.8,37.8,16600.0,24.3842,24.3842,24.3456,24.3456,16600.0
2011-12-05 13:15:00,37.81,37.82,37.76,37.76,12600.0,24.352,24.3585,24.3198,24.3198,12600.0
2011-12-05 13:20:00,37.76,37.77,37.74,37.75,7900.0,24.3198,24.3263,24.3069,24.3134,7900.0
2011-12-05 13:25:00,37.76,37.79,37.74,37.76,6900.0,24.3198,24.3391,24.3069,24.3198,6900.0
2011-12-05 13:30:00,37.76,37.76,37.72,37.74,14400.0,24.3198,24.3198,24.294,24.3069,14400.0
2011-12-05 13:35:00,37.74,37.79,37.67,37.68,54300.0,24.3069,24.3391,24.2618,24.2683,54300.0
2011-12-05 13:40:00,37.68,37.69,37.29,37.37,185000.0,24.2683,24.2747,24.0171,24.0686,185000.0
2011-12-05 13:45:00,37.36,37.45,37.23,37.23,56000.0,24.0622,24.1202,23.9785,23.9785,56000.0
2011-12-05 13:50:00,37.23,37.3,37.17,37.17,44800.0,23.9785,24.0235,23.9398,23.9398,44800.0
2011-12-05 13:55:00,37.17,37.28,37.13,37.15,46600.0,23.9398,24.0107,23.9141,23.9269,46600.0
2011-12-05 14:00:00,37.14,37.14,37.02,37.14,38600.0,23.9205,23.9205,23.8432,23.9205,38600.0
2011-12-05 14:05:00,37.13,37.13,36.98,37.06,35100.0,23.9141,23.9141,23.8174,23.869,35100.0
2011-12-05 14:10:00,37.06,37.14,37.06,37.07,21800.0,23.869,23.9205,23.869,23.8754,21800.0
2011-12-05 14:15:00,37.06,37.14,36.98,37.14,55300.0,23.869,23.9205,23.8174,23.9205,55300.0
2011-12-05 14:20:00,37.12,37.19,37.11,37.12,33400.0,23.9076,23.9527,23.9012,23.9076,33400.0
2011-12-05 14:25:00,37.13,37.21,37.06,37.18,18500.0,23.9141,23.9656,23.869,23.9463,18500.0
2011-12-05 14:30:00,37.18,37.19,37.1,37.12,22600.0,23.9463,23.9527,23.8947,23.9076,22600.0
2011-12-05 14:35:00,37.11,37.22,37.11,37.22,20300.0,23.9012,23.972,23.9012,23.972,20300.0
2011-12-05 14:40:00,37.22,37.25,37.11,37.13,13700.0,23.972,23.9913,23.9012,23.9141,13700.0
2011-12-05 14:45:00,37.14,37.22,37.13,37.22,12000.0,23.9205,23.972,23.9141,23.972,12000.0
2011-12-05 14:50:00,37.22,37.26,37.2,37.25,19100.0,23.972,23.9978,23.9591,23.9913,19100.0
2011-12-05 14:55:00,37.25,37.31,37.24,37.28,19300.0,23.9913,24.03,23.9849,24.0107,19300.0
2011-12-05 15:00:00,37.29,37.29,37.22,37.26,24200.0,24.0171,24.0171,23.972,23.9978,24200.0
2011-12-05 15:05:00,37.25,37.3,36.97,37.1,100900.0,23.9913,24.0235,23.811,23.8947,100900.0
2011-12-05 15:10:00,37.1,37.2,37.02,37.02,88200.0,23.8947,23.9591,23.8432,23.8432,88200.0
2011-12-05 15:15:00,37.0,37.02,36.83,36.97,108000.0,23.8303,23.8432,23.7208,23.811,108000.0
2011-12-05 15:20:00,36.97,37.04,36.94,37.01,45600.0,23.811,23.8561,23.7917,23.8368,45600.0
2011-12-05 15:25:00,37.0,37.05,36.91,36.92,43700.0,23.8303,23.8625,23.7724,23.7788,43700.0
2011-12-05 15:30:00,36.91,36.99,36.84,36.95,65400.0,23.7724,23.8239,23.7273,23.7981,65400.0
2011-12-05 15:35:00,36.94,36.96,36.84,36.84,46400.0,23.7917,23.8046,23.7273,23.7273,46400.0
2011-12-05 15:40:00,36.85,36.92,36.77,36.85,71700.0,23.7337,23.7788,23.6822,23.7337,71700.0
2011-12-05 15:45:00,36.85,36.99,36.8,36.95,87600.0,23.7337,23.8239,23.7015,23.7981,87600.0
2011-12-05 15:50:00,36.95,37.1,36.86,37.06,135900.0,23.7981,23.8947,23.7402,23.869,135900.0
2011-12-05 15:55:00,37.04,37.09,36.98,37.07,190700.0,23.8561,23.8883,23.8174,23.8754,190700.0
2011-12-06 09:30:00,37.13,37.13,36.95,36.96,20000.0,23.9141,23.9141,23.7981,23.8046,20000.0
2011-12-06 09:35:00,36.99,37.09,36.95,36.97,17100.0,23.8239,23.8883,23.7981,23.811,17100.0
2011-12-06 09:40:00,36.99,37.06,36.84,36.9,15300.0,23.8239,23.869,23.7273,23.7659,15300.0
2011-12-06 09:45:00,36.88,36.9,36.69,36.75,30600.0,23.753,23.7659,23.6307,23.6693,30600.0
2011-12-06 09:50:00,36.75,36.87,36.69,36.79,36700.0,23.6693,23.7466,23.6307,23.6951,36700.0
2011-12-06 09:55:00,36.79,36.93,36.77,36.8,28500.0,23.6951,23.7852,23.6822,23.7015,28500.0
2011-12-06 10:00:00,36.8,36.95,36.79,36.85,78000.0,23.7015,23.7981,23.6951,23.7337,78000.0
2011-12-06 10:05:00,36.85,36.88,36.76,36.78,66900.0,23.7337,23.753,23.6757,23.6886,66900.0
2011-12-06 10:10:00,36.79,36.84,36.64,36.75,49200.0,23.6951,23.7273,23.5985,23.6693,49200.0
2011-12-06 10:15:00,36.72,36.74,36.61,36.7,56300.0,23.65,23.6629,23.5791,23.6371,56300.0
2011-12-06 10:20:00,36.7,36.79,36.68,36.71,63400.0,23.6371,23.6951,23.6242,23.6435,63400.0
2011-12-06 10:25:00,36.73,36.77,36.68,36.76,42300.0,23.6564,23.6822,23.6242,23.6757,42300.0
2011-12-06 10:30:00,36.77,36.8,36.63,36.63,72400.0,23.6822,23.7015,23.592,23.592,72400.0
2011-12-06 10:35:00,36.64,36.84,36.61,36.83,48000.0,23.5985,23.7273,23.5791,23.7208,48000.0
2011-12-06 10:40:00,36.83,36.86,36.69,36.69,28200.0,23.7208,23.7402,23.6307,23.6307,28200.0
2011-12-06 10:45:00,36.71,36.81,36.71,36.75,32900.0,23.6435,23.708,23.6435,23.6693,32900.0
2011-12-06 10:50:00,36.76,36.79,36.68,36.69,22200.0,23.6757,23.6951,23.6242,23.6307,22200.0
2011-12-06 10:55:00,36.69,36.74,36.65,36.67,20000.0,23.6307,23.6629,23.6049,23.6178,20000.0
2011-12-06 11:00:00,36.67,36.73,36.65,36.68,30300.0,23.6178,23.6564,23.6049,23.6242,30300.0
2011-12-06 11:05:00,36.67,36.75,36.57,36.6,24600.0,23.6178,23.6693,23.5534,23.5727,24600.0
2011-12-06 11:10:00,36.6,36.66,36.59,36.66,33000.0,23.5727,23.6113,23.5663,23.6113,33000.0
2011-12-06 11:15:00,36.64,36.69,36.58,36.58,18000.0,23.5985,23.6307,23.5598,23.5598,18000.0
2011-12-06 11:20:00,36.58,36.75,36.58,36.68,40900.0,23.5598,23.6693,23.5598,23.6242,40900.0
2011-12-06 11:25:00,36.69,36.72,36.67,36.7,11800.0,23.6307,23.65,23.6178,23.6371,11800.0
2011-12-06 11:30:00,36.7,36.7,36.6,36.6,14200.0,23.6371,23.6371,23.5727,23.5727,14200.0
2011-12-06 11:35:00,36.59,36.62,36.57,36.6,15400.0,23.5663,23.5856,23.5534,23.5727,15400.0
2011-12-06 11:40:00,36.58,36.62,36.56,36.59,22500.0,23.5598,23.5856,23.5469,23.5663,22500.0
2011-12-06 11:45:00,36.58,36.59,36.49,36.5,17800.0,23.5598,23.5663,23.5019,23.5083,17800.0
2011-12-06 11:50:00,36.5,36.57,36.48,36.56,12200.0,23.5083,23.5534,23.4954,23.5469,12200.0
2011-12-06 11:55:00,36.56,36.64,36.54,36.6,31100.0,23.5469,23.5985,23.5341,23.5727,31100.0
2011-12-06 12:00:00,36.6,36.65,36.56,36.59,11600.0,23.5727,23.6049,23.5469,23.5663,11600.0
2011-12-06 12:05:00,36.6,36.6,36.52,36.54,11000.0,23.5727,23.5727,23.5212,23.5341,11000.0
2011-12-06 12:10:00,36.57,36.65,36.56,36.65,12000.0,23.5534,23.6049,23.5469,23.6049,12000.0
2011-12-06 12:15:00,36.65,36.67,36.61,36.61,17700.0,23.6049,23.6178,23.5791,23.5791,17700.0
2011-12-06 12:20:00,36.61,36.65,36.53,36.57,14000.0,23.5791,23.6049,23.5276,23.5534,14000.0
2011-12-06 12:25:00,36.58,36.61,36.55,36.58,6900.0,23.5598,23.5791,23.5405,23.5598,6900.0
2011-12-06 12:30:00,36.59,36.62,36.54,36.58,12900.0,23.5663,23.5856,23.5341,23.5598,12900.0
2011-12-06 12:35:00,36.6,36.67,36.55,36.64,10200.0,23.5727,23.6178,23.5405,23.5985,10200.0
2011-12-06 12:40:00,36.64,36.69,36.63,36.63,5300.0,23.5985,23.6307,23.592,23.592,5300.0
2011-12-06 12:45:00,36.64,36.67,36.63,36.66,7100.0,23.5985,23.6178,23.592,23.6113,7100.0
2011-12-06 12:50:00,36.67,36.69,36.65,36.68,10200.0,23.6178,23.6307,23.6049,23.6242,10200.0
2011-12-06 12:55:00,36.68,36.75,36.68,36.71,13100.0,23.6242,23.6693,23.6242,23.6435,13100.0
2011-12-06 13:00:00,36.74,36.77,36.71,36.76,14800.0,23.6629,23.6822,23.6435,23.6757,14800.0
2011-12-06 13:05:00,36.77,36.81,36.76,36.81,13000.0,23.6822,23.708,23.6757,23.708,13000.0
2011-12-06 13:10:00,36.81,36.81,36.75,36.8,16600.0,23.708,23.708,23.6693,23.7015,16600.0
2011-12-06 13:15:00,36.81,36.96,36.81,36.96,35900.0,23.708,23.8046,23.708,23.8046,35900.0
2011-12-06 13:20:00,36.97,37.0,36.89,36.99,33200.0,23.811,23.8303,23.7595,23.8239,33200.0
2011-12-06 13:25:00,36.99,37.04,36.95,37.02,45200.0,23.8239,23.8561,23.7981,23.8432,45200.0
2011-12-06 13:30:00,37.04,37.09,36.99,37.09,26200.0,23.8561,23.8883,23.8239,23.8883,26200.0
2011-12-06 13:35:00,37.09,37.14,37.08,37.12,22600.0,23.8883,23.9205,23.8818,23.9076,22600.0
2011-12-06 13:40:00,37.12,37.12,37.05,37.06,19000.0,23.9076,23.9076,23.8625,23.869,19000.0
2011-12-06 13:45:00,37.08,37.11,37.07,37.07,13700.0,23.8818,23.9012,23.8754,23.8754,13700.0
2011-12-06 13:50:00,37.07,37.2,37.04,37.19,29600.0,23.8754,23.9591,23.8561,23.9527,29600.0
2011-12-06 13:55:00,37.19,37.26,37.18,37.24,56600.0,23.9527,23.9978,23.9463,23.9849,56600.0
2011-12-06 14:00:00,37.25,37.25,37.08,37.13,50300.0,23.9913,23.9913,23.8818,23.9141,50300.0
2011-12-06 14:05:00,37.14,37.14,37.08,37.1,10900.0,23.9205,23.9205,23.8818,23.8947,10900.0
2011-12-06 14:10:00,37.08,37.1,37.04,37.08,16200.0,23.8818,23.8947,23.8561,23.8818,16200.0
2011-12-06 14:15:00,37.08,37.15,37.08,37.11,38800.0,23.8818,23.9269,23.8818,23.9012,38800.0
2011-12-06 14:20:00,37.1,37.11,37.0,37.04,28800.0,23.8947,23.9012,23.8303,23.8561,28800.0
2011-12-06 14:25:00,37.05,37.11,37.04,37.05,18700.0,23.8625,23.9012,23.8561,23.8625,18700.0
2011-12-06 14:30:00,37.05,37.11,37.05,37.08,29200.0,23.8625,23.9012,23.8625,23.8818,29200.0
2011-12-06 14:35:00,37.06,37.21,37.04,37.21,39800.0,23.869,23.9656,23.8561,23.9656,39800.0
2011-12-06 14:40:00,37.22,37.35,37.22,37.25,48800.0,23.972,24.0557,23.972,23.9913,48800.0
2011-12-06 14:45:00,37.25,37.27,37.19,37.2,15700.0,23.9913,24.0042,23.9527,23.9591,15700.0
2011-12-06 14:50:00,37.21,37.27,37.2,37.25,42700.0,23.9656,24.0042,23.9591,23.9913,42700.0
2011-12-06 14:55:00,37.25,37.26,37.15,37.16,32800.0,23.9913,23.9978,23.9269,23.9334,32800.0
2011-12-06 15:00:00,37.17,37.2,37.15,37.19,33300.0,23.9398,23.9591,23.9269,23.9527,33300.0
2011-12-06 15:05:00,37.18,37.21,37.16,37.17,46300.0,23.9463,23.9656,23.9334,23.9398,46300.0
2011-12-06 15:10:00,37.17,37.3,37.16,37.26,65200.0,23.9398,24.0235,23.9334,23.9978,65200.0
2011-12-06 15:15:00,37.26,37.28,37.22,37.22,41100.0,23.9978,24.0107,23.972,23.972,41100.0
2011-12-06 15:20:00,37.22,37.28,37.22,37.22,33100.0,23.972,24.0107,23.972,23.972,33100.0
2011-12-06 15:25:00,37.23,37.25,37.12,37.12,29800.0,23.9785,23.9913,23.9076,23.9076,29800.0
2011-12-06 15:30:00,37.12,37.17,37.12,37.17,26300.0,23.9076,23.9398,23.9076,23.9398,26300.0
2011-12-06 15:35:00,37.18,37.22,37.15,37.15,44100.0,23.9463,23.972,23.9269,23.9269,44100.0
2011-12-06 15:40:00,37.15,37.17,37.08,37.09,40900.0,23.9269,23.9398,23.8818,23.8883,40900.0
2011-12-06 15:45:00,37.09,37.12,37.07,37.08,35400.0,23.8883,23.9076,23.8754,23.8818,35400.0
2011-12-06 15:50:00,37.08,37.08,37.0,37.0,84200.0,23.8818,23.8818,23.8303,23.8303,84200.0
2011-12-06 15:55:00,37.0,37.01,36.96,36.98,67300.0,23.8303,23.8368,23.8046,23.8174,67300.0
2011-12-07 09:30:00,36.67,36.67,35.85,35.87,92100.0,23.6178,23.6178,23.0897,23.1025,92100.0
2011-12-07 09:35:00,35.86,36.02,35.79,36.02,36800.0,23.0961,23.1991,23.051,23.1991,36800.0
2011-12-07 09:40:00,36.02,36.08,35.93,36.04,26400.0,23.1991,23.2378,23.1412,23.212,26400.0
2011-12-07 09:45:00,36.05,36.05,35.88,35.97,51200.0,23.2185,23.2185,23.109,23.1669,51200.0
2011-12-07 09:50:00,35.97,36.04,35.91,35.96,37600.0,23.1669,23.212,23.1283,23.1605,37600.0
2011-12-07 09:55:00,35.95,36.04,35.9,36.0,20000.0,23.1541,23.212,23.1219,23.1863,20000.0
2011-12-07 10:00:00,36.01,36.04,35.9,35.92,28000.0,23.1927,23.212,23.1219,23.1347,28000.0
2011-12-07 10:05:00,35.92,35.96,35.82,35.83,40600.0,23.1347,23.1605,23.0703,23.0768,40600.0
2011-12-07 10:10:00,35.83,35.93,35.81,35.91,34900.0,23.0768,23.1412,23.0639,23.1283,34900.0
2011-12-07 10:15:00,35.89,35.89,35.77,35.8,43200.0,23.1154,23.1154,23.0381,23.0574,43200.0
2011-12-07 10:20:00,35.82,35.86,35.67,35.67,40000.0,23.0703,23.0961,22.9737,22.9737,40000.0
2011-12-07 10:25:00,35.7,35.77,35.61,35.76,38900.0,22.993,23.0381,22.9351,23.0317,38900.0
2011-12-07 10:30:00,35.75,35.77,35.62,35.73,29000.0,23.0252,23.0381,22.9415,23.0124,29000.0
2011-12-07 10:35:00,35.73,35.8,35.61,35.8,50300.0,23.0124,23.0574,22.9351,23.0574,50300.0
2011-12-07 10:40:00,35.8,35.91,35.76,35.86,32100.0,23.0574,23.1283,23.0317,23.0961,32100.0
2011-12-07 10:45:00,35.86,35.96,35.86,35.92,24100.0,23.0961,23.1605,23.0961,23.1347,24100.0
2011-12-07 10:50:00,35.93,36.09,35.92,36.01,56800.0,23.1412,23.2442,23.1347,23.1927,56800.0
2011-12-07 10:55:00,36.02,36.07,35.9,36.07,31800.0,23.1991,23.2313,23.1219,23.2313,31800.0
2011-12-07 11:00:00,36.06,36.08,35.98,36.0,23200.0,23.2249,23.2378,23.1734,23.1863,23200.0
2011-12-07 11:05:00,36.03,36.11,36.02,36.11,30400.0,23.2056,23.2571,23.1991,23.2571,30400.0
2011-12-07 11:10:00,36.11,36.12,36.05,36.07,20000.0,23.2571,23.2635,23.2185,23.2313,20000.0
2011-12-07 11:15:00,36.06,36.1,36.02,36.09,36200.0,23.2249,23.2507,23.1991,23.2442,36200.0
2011-12-07 11:20:00,36.1,36.24,36.05,36.22,51000.0,23.2507,23.3408,23.2185,23.328,51000.0
2011-12-07 11:25:00,36.22,36.27,36.21,36.27,28500.0,23.328,23.3602,23.3215,23.3602,28500.0
2011-12-07 11:30:00,36.27,36.41,36.27,36.35,72200.0,23.3602,23.4503,23.3602,23.4117,72200.0
2011-12-07 11:35:00,36.36,36.41,36.3,36.3,32500.0,23.4181,23.4503,23.3795,23.3795,32500.0
2011-12-07 11:40:00,36.3,36.35,36.22,36.24,31100.0,23.3795,23.4117,23.328,23.3408,31100.0
2011-12-07 11:45:00,36.24,36.28,36.19,36.28,22500.0,23.3408,23.3666,23.3086,23.3666,22500.0
2011-12-07 11:50:00,36.28,36.33,36.2,36.2,16400.0,23.3666,23.3988,23.3151,23.3151,16400.0
2011-12-07 11:55:00,36.21,36.26,36.2,36.23,14100.0,23.3215,23.3537,23.3151,23.3344,14100.0
2011-12-07 12:00:00,36.24,36.27,36.2,36.2,28000.0,23.3408,23.3602,23.3151,23.3151,28000.0
2011-12-07 12:05:00,36.24,36.27,36.19,36.22,12000.0,23.3408,23.3602,23.3086,23.328,12000.0
2011-12-07 12:10:00,36.22,36.24,36.16,36.18,15100.0,23.328,23.3408,23.2893,23.3022,15100.0
2011-12-07 12:15:00,36.18,36.2,36.14,36.15,14700.0,23.3022,23.3151,23.2764,23.2829,14700.0
2011-12-07 12:20:00,36.15,36.17,36.14,36.17,13700.0,23.2829,23.2958,23.2764,23.2958,13700.0
2011-12-07 12:25:00,36.18,36.35,36.18,36.32,27700.0,23.3022,23.4117,23.3022,23.3924,27700.0
2011-12-07 12:30:00,36.32,36.32,36.24,36.29,41300.0,23.3924,23.3924,23.3408,23.373,41300.0
2011-12-07 12:35:00,36.29,36.33,36.25,36.3,18200.0,23.373,23.3988,23.3473,23.3795,18200.0
2011-12-07 12:40:00,36.31,36.44,36.31,36.41,47700.0,23.3859,23.4696,23.3859,23.4503,47700.0
2011-12-07 12:45:00,36.43,36.51,36.4,36.43,15900.0,23.4632,23.5147,23.4439,23.4632,15900.0
2011-12-07 12:50:00,36.43,36.57,36.43,36.56,61400.0,23.4632,23.5534,23.4632,23.5469,61400.0
2011-12-07 12:55:00,36.57,36.57,36.47,36.47,29700.0,23.5534,23.5534,23.489,23.489,29700.0
2011-12-07 13:00:00,36.47,36.48,36.4,36.4,24800.0,23.489,23.4954,23.4439,23.4439,24800.0
2011-12-07 13:05:00,36.39,36.4,36.3,36.3,15600.0,23.4374,23.4439,23.3795,23.3795,15600.0
2011-12-07 13:10:00,36.3,36.32,36.23,36.26,25900.0,23.3795,23.3924,23.3344,23.3537,25900.0
2011-12-07 13:15:00,36.26,36.3,36.24,36.3,37900.0,23.3537,23.3795,23.3408,23.3795,37900.0
2011-12-07 13:20:00,36.31,36.38,36.28,36.37,19200.0,23.3859,23.431,23.3666,23.4246,19200.0
2011-12-07 13:25:00,36.37,36.4,36.36,36.37,11400.0,23.4246,23.4439,23.4181,23.4246,11400.0
2011-12-07 13:30:00,36.36,36.36,36.26,36.27,17100.0,23.4181,23.4181,23.3537,23.3602,17100.0
2011-12-07 13:35:00,36.27,36.35,36.27,36.31,25900.0,23.3602,23.4117,23.3602,23.3859,25900.0
2011-12-07 13:40:00,36.31,36.31,36.27,36.28,21600.0,23.3859,23.3859,23.3602,23.3666,21600.0
2011-12-07 13:45:00,36.29,36.31,36.25,36.26,123600.0,23.373,23.3859,23.3473,23.3537,123600.0
2011-12-07 13:50:00,36.26,36.32,36.23,36.31,39900.0,23.3537,23.3924,23.3344,23.3859,39900.0
2011-12-07 13:55:00,36.31,36.32,36.28,36.29,72400.0,23.3859,23.3924,23.3666,23.373,72400.0
2011-12-07 14:00:00,36.3,36.39,36.3,36.35,34300.0,23.3795,23.4374,23.3795,23.4117,34300.0
2011-12-07 14:05:00,36.34,36.41,36.24,36.26,25900.0,23.4052,23.4503,23.3408,23.3537,25900.0
2011-12-07 14:10:00,36.25,36.28,36.23,36.27,13500.0,23.3473,23.3666,23.3344,23.3602,13500.0
2011-12-07 14:15:00,36.25,36.32,36.25,36.28,22900.0,23.3473,23.3924,23.3473,23.3666,22900.0
2011-12-07 14:20:00,36.28,36.36,36.28,36.36,8500.0,23.3666,23.4181,23.3666,23.4181,8500.0
2011-12-07 14:25:00,36.36,36.41,36.36,36.39,11700.0,23.4181,23.4503,23.4181,23.4374,11700.0
2011-12-07 14:30:00,36.38,36.4,36.32,36.4,17400.0,23.431,23.4439,23.3924,23.4439,17400.0
2011-12-07 14:35:00,36.39,36.39,36.33,36.39,10100.0,23.4374,23.4374,23.3988,23.4374,10100.0
2011-12-07 14:40:00,36.39,36.46,36.28,36.3,96900.0,23.4374,23.4825,23.3666,23.3795,96900.0
2011-12-07 14:45:00,36.3,36.39,36.25,36.28,43100.0,23.3795,23.4374,23.3473,23.3666,43100.0
2011-12-07 14:50:00,36.28,36.34,36.26,36.34,13200.0,23.3666,23.4052,23.3537,23.4052,13200.0
2011-12-07 14:55:00,36.32,36.33,36.26,36.32,11800.0,23.3924,23.3988,23.3537,23.3924,11800.0
2011-12-07 15:00:00,36.32,36.39,36.31,36.34,19000.0,23.3924,23.4374,23.3859,23.4052,19000.0
2011-12-07 15:05:00,36.35,36.4,36.34,36.35,8000.0,23.4117,23.4439,23.4052,23.4117,8000.0
2011-12-07 15:10:00,36.34,36.38,36.32,36.38,26200.0,23.4052,23.431,23.3924,23.431,26200.0
2011-12-07 15:15:00,36.38,36.54,36.37,36.52,30600.0,23.431,23.5341,23.4246,23.5212,30600.0
2011-12-07 15:20:00,36.5,36.61,36.5,36.59,22200.0,23.5083,23.5791,23.5083,23.5663,22200.0
2011-12-07 15:25:00,36.59,36.68,36.59,36.66,54500.0,23.5663,23.6242,23.5663,23.6113,54500.0
2011-12-07 15:30:00,36.66,36.73,36.66,36.7,64000.0,23.6113,23.6564,23.6113,23.6371,64000.0
2011-12-07 15:35:00,36.69,36.89,36.66,36.88,37300.0,23.6307,23.7595,23.6113,23.753,37300.0
2011-12-07 15:40:00,36.88,37.0,36.84,36.84,105600.0,23.753,23.8303,23.7273,23.7273,105600.0
2011-12-07 15:45:00,36.84,36.85,36.73,36.79,70800.0,23.7273,23.7337,23.6564,23.6951,70800.0
2011-12-07 15:50:00,36.8,36.8,36.73,36.74,100800.0,23.7015,23.7015,23.6564,23.6629,100800.0
2011-12-07 15:55:00,36.73,36.79,36.6,36.66,174700.0,23.6564,23.6951,23.5727,23.6113,174700.0
2011-12-08 09:30:00,36.23,36.39,35.99,36.06,21900.0,23.3344,23.4374,23.1798,23.2249,21900.0
2011-12-08 09:35:00,36.06,36.21,36.03,36.14,15200.0,23.2249,23.3215,23.2056,23.2764,15200.0
2011-12-08 09:40:00,36.12,36.16,36.06,36.09,38000.0,23.2635,23.2893,23.2249,23.2442,38000.0
2011-12-08 09:45:00,36.09,36.14,35.82,35.82,130700.0,23.2442,23.2764,23.0703,23.0703,130700.0
2011-12-08 09:50:00,35.83,35.89,35.47,35.56,113900.0,23.0768,23.1154,22.8449,22.9029,113900.0
2011-12-08 09:55:00,35.55,35.56,35.45,35.46,34400.0,22.8964,22.9029,22.832,22.8385,34400.0
2011-12-08 10:00:00,35.46,35.66,35.42,35.43,76600.0,22.8385,22.9673,22.8127,22.8191,76600.0
2011-12-08 10:05:00,35.41,35.49,35.33,35.38,60800.0,22.8063,22.8578,22.7547,22.7869,60800.0
2011-12-08 10:10:00,35.39,35.59,35.39,35.57,43500.0,22.7934,22.9222,22.7934,22.9093,43500.0
2011-12-08 10:15:00,35.56,35.65,35.46,35.46,46200.0,22.9029,22.9608,22.8385,22.8385,46200.0
2011-12-08 10:20:00,35.45,35.5,35.35,35.35,46300.0,22.832,22.8642,22.7676,22.7676,46300.0
2011-12-08 10:25:00,35.35,35.48,35.32,35.4,39300.0,22.7676,22.8513,22.7483,22.7998,39300.0
2011-12-08 10:30:00,35.4,35.66,35.39,35.65,68100.0,22.7998,22.9673,22.7934,22.9608,68100.0
2011-12-08 10:35:00,35.65,35.65,35.59,35.62,30100.0,22.9608,22.9608,22.9222,22.9415,30100.0
2011-12-08 10:40:00,35.61,35.65,35.55,35.62,25600.0,22.9351,22.9608,22.8964,22.9415,25600.0
2011-12-08 10:45:00,35.62,35.77,35.58,35.63,33600.0,22.9415,23.0381,22.9158,22.948,33600.0
2011-12-08 10:50:00,35.65,35.75,35.58,35.61,45700.0,22.9608,23.0252,22.9158,22.9351,45700.0
2011-12-08 10:55:00,35.6,35.62,35.43,35.43,35000.0,22.9286,22.9415,22.8191,22.8191,35000.0
2011-12-08 11:00:00,35.43,35.44,35.29,35.33,40000.0,22.8191,22.8256,22.729,22.7547,40000.0
2011-12-08 11:05:00,35.33,35.39,35.2,35.21,56200.0,22.7547,22.7934,22.671,22.6775,56200.0
2011-12-08 11:10:00,35.19,35.25,35.14,35.15,51400.0,22.6646,22.7032,22.6324,22.6388,51400.0
2011-12-08 11:15:00,35.15,35.21,35.11,35.17,37700.0,22.6388,22.6775,22.613,22.6517,37700.0
2011-12-08 11:20:00,35.17,35.28,35.15,35.25,22900.0,22.6517,22.7225,22.6388,22.7032,22900.0
2011-12-08 11:25:00,35.24,35.26,35.13,35.14,37400.0,22.6968,22.7097,22.6259,22.6324,37400.0
2011-12-08 11:30:00,35.15,35.22,35.12,35.14,28000.0,22.6388,22.6839,22.6195,22.6324,28000.0
2011-12-08 11:35:00,35.13,35.15,35.01,35.01,46700.0,22.6259,22.6388,22.5486,22.5486,46700.0
2011-12-08 11:40:00,35.02,35.02,34.91,35.01,85300.0,22.5551,22.5551,22.4842,22.5486,85300.0
2011-12-08 11:45:00,34.99,35.01,34.96,35.0,98400.0,22.5358,22.5486,22.5164,22.5422,98400.0
2011-12-08 11:50:00,35.0,35.04,34.95,35.03,60100.0,22.5422,22.568,22.51,22.5615,60100.0
2011-12-08 11:55:00,35.02,35.07,35.01,35.07,14400.0,22.5551,22.5873,22.5486,22.5873,14400.0
2011-12-08 12:00:00,35.06,35.08,34.98,34.99,21300.0,22.5808,22.5937,22.5293,22.5358,21300.0
2011-12-08 12:05:00,34.99,35.11,34.98,35.1,19000.0,22.5358,22.613,22.5293,22.6066,19000.0
2011-12-08 12:10:00,35.09,35.16,35.07,35.16,17500.0,22.6002,22.6452,22.5873,22.6452,17500.0
2011-12-08 12:15:00,35.15,35.25,35.13,35.18,21000.0,22.6388,22.7032,22.6259,22.6581,21000.0
2011-12-08 12:20:00,35.17,35.18,35.06,35.07,75300.0,22.6517,22.6581,22.5808,22.5873,75300.0
2011-12-08 12:25:00,35.07,35.1,34.95,34.97,27700.0,22.5873,22.6066,22.51,22.5229,27700.0
2011-12-08 12:30:00,34.97,34.98,34.87,34.9,54200.0,22.5229,22.5293,22.4585,22.4778,54200.0
2011-12-08 12:35:00,34.91,34.92,34.84,34.84,51500.0,22.4842,22.4907,22.4391,22.4391,51500.0
2011-12-08 12:40:00,34.85,34.94,34.85,34.87,31700.0,22.4456,22.5036,22.4456,22.4585,31700.0
2011-12-08 12:45:00,34.87,34.92,34.84,34.91,33400.0,22.4585,22.4907,22.4391,22.4842,33400.0
2011-12-08 12:50:00,34.92,34.95,34.85,34.86,17000.0,22.4907,22.51,22.4456,22.452,17000.0
2011-12-08 12:55:00,34.86,34.88,34.84,34.85,22500.0,22.452,22.4649,22.4391,22.4456,22500.0
2011-12-08 13:00:00,34.85,34.86,34.69,34.71,53500.0,22.4456,22.452,22.3425,22.3554,53500.0
2011-12-08 13:05:00,34.71,34.71,34.58,34.59,65300.0,22.3554,22.3554,22.2717,22.2781,65300.0
2011-12-08 13:10:00,34.6,34.6,34.41,34.57,69000.0,22.2846,22.2846,22.1622,22.2653,69000.0
2011-12-08 13:15:00,34.57,34.64,34.47,34.63,51200.0,22.2653,22.3103,22.2008,22.3039,51200.0
2011-12-08 13:20:00,34.63,34.63,34.52,34.57,38600.0,22.3039,22.3039,22.233,22.2653,38600.0
2011-12-08 13:25:00,34.57,34.68,34.56,34.65,27500.0,22.2653,22.3361,22.2588,22.3168,27500.0
2011-12-08 13:30:00,34.65,34.66,34.59,34.6,26200.0,22.3168,22.3232,22.2781,22.2846,26200.0
2011-12-08 13:35:00,34.6,34.64,34.59,34.63,28600.0,22.2846,22.3103,22.2781,22.3039,28600.0
2011-12-08 13:40:00,34.63,34.75,34.62,34.73,25800.0,22.3039,22.3812,22.2975,22.3683,25800.0
2011-12-08 13:45:00,34.72,34.8,34.72,34.74,54100.0,22.3619,22.4134,22.3619,22.3747,54100.0
2011-12-08 13:50:00,34.74,34.88,34.74,34.88,67800.0,22.3747,22.4649,22.3747,22.4649,67800.0
2011-12-08 13:55:00,34.87,34.88,34.8,34.85,33400.0,22.4585,22.4649,22.4134,22.4456,33400.0
2011-12-08 14:00:00,34.84,34.84,34.72,34.79,23700.0,22.4391,22.4391,22.3619,22.4069,23700.0
2011-12-08 14:05:00,34.78,34.83,34.73,34.82,28900.0,22.4005,22.4327,22.3683,22.4263,28900.0
2011-12-08 14:10:00,34.82,34.85,34.8,34.81,29600.0,22.4263,22.4456,22.4134,22.4198,29600.0
2011-12-08 14:15:00,34.8,34.92,34.79,34.9,32800.0,22.4134,22.4907,22.4069,22.4778,32800.0
2011-12-08 14:20:00,34.9,34.9,34.82,34.84,39300.0,22.4778,22.4778,22.4263,22.4391,39300.0
2011-12-08 14:25:00,34.83,34.85,34.75,34.76,34100.0,22.4327,22.4456,22.3812,22.3876,34100.0
2011-12-08 14:30:00,34.77,34.77,34.72,34.75,45600.0,22.3941,22.3941,22.3619,22.3812,45600.0
2011-12-08 14:35:00,34.75,34.75,34.67,34.67,31300.0,22.3812,22.3812,22.3297,22.3297,31300.0
2011-12-08 14:40:00,34.69,34.69,34.57,34.65,51200.0,22.3425,22.3425,22.2653,22.3168,51200.0
2011-12-08 14:45:00,34.64,34.73,34.64,34.72,34100.0,22.3103,22.3683,22.3103,22.3619,34100.0
2011-12-08 14:50:00,34.72,34.72,34.52,34.55,30300.0,22.3619,22.3619,22.233,22.2524,30300.0
2011-12-08 14:55:00,34.53,34.6,34.53,34.55,32100.0,22.2395,22.2846,22.2395,22.2524,32100.0
2011-12-08 15:00:00,34.55,34.6,34.54,34.58,50800.0,22.2524,22.2846,22.2459,22.2717,50800.0
2011-12-08 15:05:00,34.58,34.58,34.52,34.53,44600.0,22.2717,22.2717,22.233,22.2395,44600.0
2011-12-08 15:10:00,34.54,34.62,34.53,34.61,109900.0,22.2459,22.2975,22.2395,22.291,109900.0
2011-12-08 15:15:00,34.6,34.7,34.59,34.7,106100.0,22.2846,22.349,22.2781,22.349,106100.0
2011-12-08 15:20:00,34.71,34.73,34.66,34.67,39200.0,22.3554,22.3683,22.3232,22.3297,39200.0
2011-12-08 15:25:00,34.67,34.82,34.67,34.77,64900.0,22.3297,22.4263,22.3297,22.3941,64900.0
2011-12-08 15:30:00,34.77,34.94,34.73,34.88,81800.0,22.3941,22.5036,22.3683,22.4649,81800.0
2011-12-08 15:35:00,34.88,34.93,34.75,34.75,73400.0,22.4649,22.4971,22.3812,22.3812,73400.0
2011-12-08 15:40:00,34.75,34.76,34.6,34.68,120100.0,22.3812,22.3876,22.2846,22.3361,120100.0
2011-12-08 15:45:00,34.67,34.7,34.42,34.46,228400.0,22.3297,22.349,22.1686,22.1944,228400.0
2011-12-08 15:50:00,34.47,34.48,34.38,34.43,186300.0,22.2008,22.2073,22.1429,22.1751,186300.0
2011-12-08 15:55:00,34.43,34.44,34.32,34.43,222800.0,22.1751,22.1815,22.1042,22.1751,222800.0
2011-12-09 09:30:00,34.85,35.0,34.71,34.85,79900.0,22.4456,22.5422,22.3554,22.4456,79900.0
2011-12-09 09:35:00,34.86,34.86,34.64,34.77,39800.0,22.452,22.452,22.3103,22.3941,39800.0
2011-12-09 09:40:00,34.76,34.79,34.45,34.48,39200.0,22.3876,22.4069,22.188,22.2073,39200.0
2011-12-09 09:45:00,34.49,34.78,34.49,34.78,55000.0,22.2137,22.4005,22.2137,22.4005,55000.0
2011-12-09 09:50:00,34.79,34.87,34.74,34.87,38800.0,22.4069,22.4585,22.3747,22.4585,38800.0
2011-12-09 09:55:00,34.87,34.91,34.75,34.86,110700.0,22.4585,22.4842,22.3812,22.452,110700.0
2011-12-09 10:00:00,34.85,35.08,34.83,35.06,42100.0,22.4456,22.5937,22.4327,22.5808,42100.0
2011-12-09 10:05:00,35.04,35.17,34.98,35.01,62700.0,22.568,22.6517,22.5293,22.5486,62700.0
2011-12-09 10:10:00,35.01,35.08,34.93,34.96,66100.0,22.5486,22.5937,22.4971,22.5164,66100.0
2011-12-09 10:15:00,34.99,35.0,34.9,34.97,29100.0,22.5358,22.5422,22.4778,22.5229,29100.0
2011-12-09 10:20:00,34.97,35.0,34.91,34.92,31700.0,22.5229,22.5422,22.4842,22.4907,31700.0
2011-12-09 10:25:00,34.92,34.99,34.84,34.94,31000.0,22.4907,22.5358,22.4391,22.5036,31000.0
2011-12-09 10:30:00,34.95,35.01,34.89,34.99,28100.0,22.51,22.5486,22.4714,22.5358,28100.0
2011-12-09 10:35:00,35.0,35.01,34.84,34.85,36300.0,22.5422,22.5486,22.4391,22.4456,36300.0
2011-12-09 10:40:00,34.85,34.88,34.77,34.82,82800.0,22.4456,22.4649,22.3941,22.4263,82800.0
2011-12-09 10:45:00,34.82,34.91,34.79,34.88,32700.0,22.4263,22.4842,22.4069,22.4649,32700.0
2011-12-09 10:50:00,34.88,35.04,34.79,35.0,46000.0,22.4649,22.568,22.4069,22.5422,46000.0
2011-12-09 10:55:00,34.99,35.09,34.96,35.06,24800.0,22.5358,22.6002,22.5164,22.5808,24800.0
2011-12-09 11:00:00,35.06,35.15,35.04,35.15,35100.0,22.5808,22.6388,22.568,22.6388,35100.0
2011-12-09 11:05:00,35.15,35.34,35.14,35.33,48000.0,22.6388,22.7612,22.6324,22.7547,48000.0
2011-12-09 11:10:00,35.35,35.42,35.28,35.28,63400.0,22.7676,22.8127,22.7225,22.7225,63400.0
2011-12-09 11:15:00,35.27,35.36,35.25,35.31,23400.0,22.7161,22.7741,22.7032,22.7419,23400.0
2011-12-09 11:20:00,35.31,35.34,35.27,35.3,16700.0,22.7419,22.7612,22.7161,22.7354,16700.0
2011-12-09 11:25:00,35.3,35.34,35.29,35.31,16600.0,22.7354,22.7612,22.729,22.7419,16600.0
2011-12-09 11:30:00,35.31,35.37,35.31,35.35,21100.0,22.7419,22.7805,22.7419,22.7676,21100.0
2011-12-09 11:35:00,35.36,35.36,35.3,35.32,18100.0,22.7741,22.7741,22.7354,22.7483,18100.0
2011-12-09 11:40:00,35.31,35.44,35.3,35.43,30100.0,22.7419,22.8256,22.7354,22.8191,30100.0
2011-12-09 11:45:00,35.42,35.42,35.26,35.26,26600.0,22.8127,22.8127,22.7097,22.7097,26600.0
2011-12-09 11:50:00,35.27,35.32,35.26,35.29,14400.0,22.7161,22.7483,22.7097,22.729,14400.0
2011-12-09 11:55:00,35.29,35.3,35.26,35.26,11000.0,22.729,22.7354,22.7097,22.7097,11000.0
2011-12-09 12:00:00,35.26,35.28,35.19,35.23,15300.0,22.7097,22.7225,22.6646,22.6903,15300.0
2011-12-09 12:05:00,35.24,35.3,35.24,35.27,13700.0,22.6968,22.7354,22.6968,22.7161,13700.0
2011-12-09 12:10:00,35.27,35.3,35.26,35.27,10400.0,22.7161,22.7354,22.7097,22.7161,10400.0
2011-12-09 12:15:00,35.27,35.28,35.2,35.22,33300.0,22.7161,22.7225,22.671,22.6839,33300.0
2011-12-09 12:20:00,35.21,35.24,35.2,35.21,19400.0,22.6775,22.6968,22.671,22.6775,19400.0
2011-12-09 12:25:00,35.2,35.2,35.14,35.15,13500.0,22.671,22.671,22.6324,22.6388,13500.0
2011-12-09 12:30:00,35.15,35.2,35.13,35.18,45500.0,22.6388,22.671,22.6259,22.6581,45500.0
2011-12-09 12:35:00,35.18,35.23,35.16,35.2,14400.0,22.6581,22.6903,22.6452,22.671,14400.0
2011-12-09 12:40:00,35.19,35.27,35.15,35.24,18900.0,22.6646,22.7161,22.6388,22.6968,18900.0
2011-12-09 12:45:00,35.25,35.27,35.2,35.21,14300.0,22.7032,22.7161,22.671,22.6775,14300.0
2011-12-09 12:50:00,35.22,35.24,35.17,35.2,14600.0,22.6839,22.6968,22.6517,22.671,14600.0
2011-12-09 12:55:00,35.2,35.2,35.15,35.17,10500.0,22.671,22.671,22.6388,22.6517,10500.0
2011-12-09 13:00:00,35.18,35.22,35.17,35.18,8200.0,22.6581,22.6839,22.6517,22.6581,8200.0
2011-12-09 13:05:00,35.18,35.18,35.14,35.16,11500.0,22.6581,22.6581,22.6324,22.6452,11500.0
2011-12-09 13:10:00,35.16,35.16,35.14,35.15,12800.0,22.6452,22.6452,22.6324,22.6388,12800.0
2011-12-09 13:15:00,35.14,35.16,35.13,35.16,7600.0,22.6324,22.6452,22.6259,22.6452,7600.0
2011-12-09 13:20:00,35.17,35.25,35.17,35.25,15700.0,22.6517,22.7032,22.6517,22.7032,15700.0
2011-12-09 13:25:00,35.25,35.29,35.21,35.27,28200.0,22.7032,22.729,22.6775,22.7161,28200.0
2011-12-09 13:30:00,35.27,35.3,35.25,35.27,13500.0,22.7161,22.7354,22.7032,22.7161,13500.0
2011-12-09 13:35:00,35.26,35.33,35.26,35.29,30400.0,22.7097,22.7547,22.7097,22.729,30400.0
2011-12-09 13:40:00,35.29,35.37,35.29,35.35,11300.0,22.729,22.7805,22.729,22.7676,11300.0
2011-12-09 13:45:00,35.35,35.35,35.3,35.32,9800.0,22.7676,22.7676,22.7354,22.7483,9800.0
2011-12-09 13:50:00,35.32,35.32,35.28,35.29,13800.0,22.7483,22.7483,22.7225,22.729,13800.0
2011-12-09 13:55:00,35.29,35.3,35.25,35.27,13500.0,22.729,22.7354,22.7032,22.7161,13500.0
2011-12-09 14:00:00,35.27,35.3,35.25,35.28,13700.0,22.7161,22.7354,22.7032,22.7225,13700.0
2011-12-09 14:05:00,35.28,35.28,35.21,35.23,20700.0,22.7225,22.7225,22.6775,22.6903,20700.0
2011-12-09 14:10:00,35.26,35.28,35.23,35.24,19600.0,22.7097,22.7225,22.6903,22.6968,19600.0
2011-12-09 14:15:00,35.24,35.24,35.19,35.2,17600.0,22.6968,22.6968,22.6646,22.671,17600.0
2011-12-09 14:20:00,35.2,35.21,35.17,35.2,18300.0,22.671,22.6775,22.6517,22.671,18300.0
2011-12-09 14:25:00,35.2,35.34,35.2,35.33,32500.0,22.671,22.7612,22.671,22.7547,32500.0
2011-12-09 14:30:00,35.34,35.42,35.34,35.4,29600.0,22.7612,22.8127,22.7612,22.7998,29600.0
2011-12-09 14:35:00,35.4,35.42,35.35,35.36,20100.0,22.7998,22.8127,22.7676,22.7741,20100.0
2011-12-09 14:40:00,35.37,35.41,35.34,35.4,13700.0,22.7805,22.8063,22.7612,22.7998,13700.0
2011-12-09 14:45:00,35.39,35.47,35.36,35.46,16600.0,22.7934,22.8449,22.7741,22.8385,16600.0
2011-12-09 14:50:00,35.47,35.48,35.42,35.45,21000.0,22.8449,22.8513,22.8127,22.832,21000.0
2011-12-09 14:55:00,35.44,35.45,35.39,35.4,15500.0,22.8256,22.832,22.7934,22.7998,15500.0
2011-12-09 15:00:00,35.4,35.41,35.33,35.34,22200.0,22.7998,22.8063,22.7547,22.7612,22200.0
2011-12-09 15:05:00,35.33,35.36,35.29,35.36,24700.0,22.7547,22.7741,22.729,22.7741,24700.0
2011-12-09 15:10:00,35.36,35.4,35.35,35.38,22700.0,22.7741,22.7998,22.7676,22.7869,22700.0
2011-12-09 15:15:00,35.37,35.4,35.29,35.32,27700.0,22.7805,22.7998,22.729,22.7483,27700.0
2011-12-09 15:20:00,35.33,35.36,35.31,35.35,39300.0,22.7547,22.7741,22.7419,22.7676,39300.0
2011-12-09 15:25:00,35.35,35.41,35.35,35.37,19000.0,22.7676,22.8063,22.7676,22.7805,19000.0
2011-12-09 15:30:00,35.38,35.38,35.34,35.35,25100.0,22.7869,22.7869,22.7612,22.7676,25100.0
2011-12-09 15:35:00,35.35,35.35,35.31,35.32,55400.0,22.7676,22.7676,22.7419,22.7483,55400.0
2011-12-09 15:40:00,35.32,35.41,35.32,35.41,54400.0,22.7483,22.8063,22.7483,22.8063,54400.0
2011-12-09 15:45:00,35.4,35.4,35.26,35.3,83300.0,22.7998,22.7998,22.7097,22.7354,83300.0
2011-12-09 15:50:00,35.3,35.35,35.27,35.35,75800.0,22.7354,22.7676,22.7161,22.7676,75800.0
2011-12-09 15:55:00,35.34,35.43,35.32,35.32,118500.0,22.7612,22.8191,22.7483,22.7483,118500.0
2011-12-12 09:30:00,34.81,34.92,34.37,34.39,67100.0,22.4198,22.4907,22.1364,22.1493,67100.0
2011-12-12 09:35:00,34.41,34.43,34.25,34.28,64400.0,22.1622,22.1751,22.0592,22.0785,64400.0
2011-12-12 09:40:00,34.3,34.31,34.22,34.3,35900.0,22.0914,22.0978,22.0398,22.0914,35900.0
2011-12-12 09:45:00,34.29,34.34,34.07,34.09,122000.0,22.0849,22.1171,21.9432,21.9561,122000.0
2011-12-12 09:50:00,34.09,34.11,33.87,33.89,77200.0,21.9561,21.969,21.8144,21.8273,77200.0
2011-12-12 09:55:00,33.89,33.9,33.74,33.86,44000.0,21.8273,21.8337,21.7307,21.808,44000.0
2011-12-12 10:00:00,33.86,33.87,33.7,33.72,64000.0,21.808,21.8144,21.7049,21.7178,64000.0
2011-12-12 10:05:00,33.72,33.8,33.58,33.65,115900.0,21.7178,21.7693,21.6276,21.6727,115900.0
2011-12-12 10:10:00,33.64,33.86,33.63,33.82,120200.0,21.6663,21.808,21.6598,21.7822,120200.0
2011-12-12 10:15:00,33.83,33.83,33.63,33.63,59600.0,21.7886,21.7886,21.6598,21.6598,59600.0
2011-12-12 10:20:00,33.62,33.65,33.53,33.55,47000.0,21.6534,21.6727,21.5954,21.6083,47000.0
2011-12-12 10:25:00,33.57,33.66,33.52,33.58,49400.0,21.6212,21.6792,21.589,21.6276,49400.0
2011-12-12 10:30:00,33.58,33.58,33.48,33.54,73900.0,21.6276,21.6276,21.5632,21.6019,73900.0
2011-12-12 10:35:00,33.54,33.65,33.54,33.62,66900.0,21.6019,21.6727,21.6019,21.6534,66900.0
2011-12-12 10:40:00,33.62,33.72,33.5,33.71,65800.0,21.6534,21.7178,21.5761,21.7114,65800.0
2011-12-12 10:45:00,33.72,33.72,33.65,33.69,24900.0,21.7178,21.7178,21.6727,21.6985,24900.0
2011-12-12 10:50:00,33.68,33.69,33.62,33.66,28600.0,21.692,21.6985,21.6534,21.6792,28600.0
2011-12-12 10:55:00,33.65,33.73,33.64,33.67,23200.0,21.6727,21.7242,21.6663,21.6856,23200.0
2011-12-12 11:00:00,33.68,33.72,33.62,33.63,36400.0,21.692,21.7178,21.6534,21.6598,36400.0
2011-12-12 11:05:00,33.62,33.67,33.61,33.65,28400.0,21.6534,21.6856,21.647,21.6727,28400.0
2011-12-12 11:10:00,33.65,33.65,33.6,33.6,19300.0,21.6727,21.6727,21.6405,21.6405,19300.0
2011-12-12 11:15:00,33.61,33.63,33.52,33.53,28500.0,21.647,21.6598,21.589,21.5954,28500.0
2011-12-12 11:20:00,33.54,33.78,33.54,33.74,28900.0,21.6019,21.7564,21.6019,21.7307,28900.0
2011-12-12 11:25:00,33.74,33.79,33.64,33.64,19600.0,21.7307,21.7629,21.6663,21.6663,19600.0
2011-12-12 11:30:00,33.64,33.67,33.6,33.6,25800.0,21.6663,21.6856,21.6405,21.6405,25800.0
2011-12-12 11:35:00,33.6,33.65,33.6,33.65,8300.0,21.6405,21.6727,21.6405,21.6727,8300.0
2011-12-12 11:40:00,33.65,33.69,33.61,33.65,37900.0,21.6727,21.6985,21.647,21.6727,37900.0
2011-12-12 11:45:00,33.65,33.67,33.59,33.6,43800.0,21.6727,21.6856,21.6341,21.6405,43800.0
2011-12-12 11:50:00,33.6,33.63,33.52,33.54,46100.0,21.6405,21.6598,21.589,21.6019,46100.0
2011-12-12 11:55:00,33.55,33.56,33.43,33.49,47500.0,21.6083,21.6147,21.531,21.5697,47500.0
2011-12-12 12:00:00,33.48,33.51,33.46,33.46,29200.0,21.5632,21.5825,21.5503,21.5503,29200.0
2011-12-12 12:05:00,33.47,33.48,33.43,33.47,25900.0,21.5568,21.5632,21.531,21.5568,25900.0
2011-12-12 12:10:00,33.46,33.59,33.44,33.58,31300.0,21.5503,21.6341,21.5375,21.6276,31300.0
2011-12-12 12:15:00,33.57,33.58,33.45,33.46,43100.0,21.6212,21.6276,21.5439,21.5503,43100.0
2011-12-12 12:20:00,33.46,33.49,33.4,33.41,58300.0,21.5503,21.5697,21.5117,21.5181,58300.0
2011-12-12 12:25:00,33.41,33.41,33.34,33.37,64000.0,21.5181,21.5181,21.4731,21.4924,64000.0
2011-12-12 12:30:00,33.37,33.39,33.34,33.39,34500.0,21.4924,21.5053,21.4731,21.5053,34500.0
2011-12-12 12:35:00,33.39,33.39,33.35,33.37,29800.0,21.5053,21.5053,21.4795,21.4924,29800.0
2011-12-12 12:40:00,33.37,33.38,33.35,33.38,21600.0,21.4924,21.4988,21.4795,21.4988,21600.0
2011-12-12 12:45:00,33.38,33.45,33.37,33.45,27700.0,21.4988,21.5439,21.4924,21.5439,27700.0
2011-12-12 12:50:00,33.45,33.51,33.45,33.49,28400.0,21.5439,21.5825,21.5439,21.5697,28400.0
2011-12-12 12:55:00,33.48,33.48,33.44,33.48,35200.0,21.5632,21.5632,21.5375,21.5632,35200.0
2011-12-12 13:00:00,33.48,33.5,33.46,33.48,34900.0,21.5632,21.5761,21.5503,21.5632,34900.0
2011-12-12 13:05:00,33.48,33.54,33.48,33.5,18500.0,21.5632,21.6019,21.5632,21.5761,18500.0
2011-12-12 13:10:00,33.49,33.5,33.46,33.5,14900.0,21.5697,21.5761,21.5503,21.5761,14900.0
2011-12-12 13:15:00,33.49,33.52,33.49,33.49,22100.0,21.5697,21.589,21.5697,21.5697,22100.0
2011-12-12 13:20:00,33.5,33.51,33.48,33.51,12600.0,21.5761,21.5825,21.5632,21.5825,12600.0
2011-12-12 13:25:00,33.51,33.59,33.5,33.58,20300.0,21.5825,21.6341,21.5761,21.6276,20300.0
2011-12-12 13:30:00,33.59,33.59,33.54,33.57,28700.0,21.6341,21.6341,21.6019,21.6212,28700.0
2011-12-12 13:35:00,33.56,33.6,33.55,33.57,17400.0,21.6147,21.6405,21.6083,21.6212,17400.0
2011-12-12 13:40:00,33.57,33.65,33.57,33.65,22900.0,21.6212,21.6727,21.6212,21.6727,22900.0
2011-12-12 13:45:00,33.65,33.7,33.65,33.7,28200.0,21.6727,21.7049,21.6727,21.7049,28200.0
2011-12-12 13:50:00,33.7,33.73,33.69,33.7,34100.0,21.7049,21.7242,21.6985,21.7049,34100.0
2011-12-12 13:55:00,33.69,33.72,33.68,33.72,19400.0,21.6985,21.7178,21.692,21.7178,19400.0
2011-12-12 14:00:00,33.71,33.72,33.69,33.69,16000.0,21.7114,21.7178,21.6985,21.6985,16000.0
2011-12-12 14:05:00,33.7,33.7,33.62,33.69,39200.0,21.7049,21.7049,21.6534,21.6985,39200.0
2011-12-12 14:10:00,33.69,33.69,33.61,33.66,24100.0,21.6985,21.6985,21.647,21.6792,24100.0
2011-12-12 14:15:00,33.65,33.73,33.65,33.73,12200.0,21.6727,21.7242,21.6727,21.7242,12200.0
2011-12-12 14:20:00,33.72,33.79,33.72,33.78,28600.0,21.7178,21.7629,21.7178,21.7564,28600.0
2011-12-12 14:25:00,33.78,33.79,33.7,33.7,34400.0,21.7564,21.7629,21.7049,21.7049,34400.0
2011-12-12 14:30:00,33.69,33.73,33.67,33.7,23000.0,21.6985,21.7242,21.6856,21.7049,23000.0
2011-12-12 14:35:00,33.7,33.7,33.61,33.62,31400.0,21.7049,21.7049,21.647,21.6534,31400.0
2011-12-12 14:40:00,33.62,33.62,33.58,33.6,35000.0,21.6534,21.6534,21.6276,21.6405,35000.0
2011-12-12 14:45:00,33.59,33.65,33.59,33.64,29100.0,21.6341,21.6727,21.6341,21.6663,29100.0
2011-12-12 14:50:00,33.63,33.64,33.63,33.63,17900.0,21.6598,21.6663,21.6598,21.6598,17900.0
2011-12-12 14:55:00,33.64,33.75,33.63,33.75,29500.0,21.6663,21.7371,21.6598,21.7371,29500.0
2011-12-12 15:00:00,33.75,33.76,33.72,33.72,16800.0,21.7371,21.7436,21.7178,21.7178,16800.0
2011-12-12 15:05:00,33.72,33.74,33.62,33.63,48800.0,21.7178,21.7307,21.6534,21.6598,48800.0
2011-12-12 15:10:00,33.62,33.64,33.61,33.62,24400.0,21.6534,21.6663,21.647,21.6534,24400.0
2011-12-12 15:15:00,33.62,33.63,33.58,33.6,45200.0,21.6534,21.6598,21.6276,21.6405,45200.0
2011-12-12 15:20:00,33.59,33.6,33.56,33.57,67600.0,21.6341,21.6405,21.6147,21.6212,67600.0
2011-12-12 15:25:00,33.57,33.69,33.56,33.67,47300.0,21.6212,21.6985,21.6147,21.6856,47300.0
2011-12-12 15:30:00,33.66,33.66,33.61,33.63,78400.0,21.6792,21.6792,21.647,21.6598,78400.0
2011-12-12 15:35:00,33.63,33.66,33.6,33.66,102000.0,21.6598,21.6792,21.6405,21.6792,102000.0
2011-12-12 15:40:00,33.66,33.74,33.64,33.66,174800.0,21.6792,21.7307,21.6663,21.6792,174800.0
2011-12-12 15:45:00,33.67,33.69,33.62,33.68,127400.0,21.6856,21.6985,21.6534,21.692,127400.0
2011-12-12 15:50:00,33.68,33.73,33.65,33.69,182800.0,21.692,21.7242,21.6727,21.6985,182800.0
2011-12-12 15:55:00,33.69,33.76,33.65,33.74,200200.0,21.6985,21.7436,21.6727,21.7307,200200.0
2011-12-13 09:30:00,34.06,34.3,33.97,34.21,31300.0,21.9368,22.0914,21.8788,22.0334,31300.0
2011-12-13 09:35:00,34.25,34.28,34.08,34.1,23300.0,22.0592,22.0785,21.9497,21.9625,23300.0
2011-12-13 09:40:00,34.11,34.21,34.1,34.14,23300.0,21.969,22.0334,21.9625,21.9883,23300.0
2011-12-13 09:45:00,34.14,34.18,34.03,34.11,27200.0,21.9883,22.0141,21.9175,21.969,27200.0
2011-12-13 09:50:00,34.12,34.24,34.08,34.17,23300.0,21.9754,22.0527,21.9497,22.0076,23300.0
2011-12-13 09:55:00,34.17,34.26,34.15,34.26,32200.0,22.0076,22.0656,21.9947,22.0656,32200.0
2011-12-13 10:00:00,34.26,34.4,34.26,34.35,47300.0,22.0656,22.1558,22.0656,22.1236,47300.0
2011-12-13 10:05:00,34.35,34.38,34.28,34.31,53700.0,22.1236,22.1429,22.0785,22.0978,53700.0
2011-12-13 10:10:00,34.3,34.34,34.29,34.32,29100.0,22.0914,22.1171,22.0849,22.1042,29100.0
2011-12-13 10:15:00,34.32,34.36,34.31,34.31,30700.0,22.1042,22.13,22.0978,22.0978,30700.0
2011-12-13 10:20:00,34.31,34.32,34.21,34.22,23000.0,22.0978,22.1042,22.0334,22.0398,23000.0
2011-12-13 10:25:00,34.22,34.23,34.07,34.07,39400.0,22.0398,22.0463,21.9432,21.9432,39400.0
2011-12-13 10:30:00,34.07,34.15,34.06,34.1,17800.0,21.9432,21.9947,21.9368,21.9625,17800.0
2011-12-13 10:35:00,34.09,34.11,33.97,33.99,36300.0,21.9561,21.969,21.8788,21.8917,36300.0
2011-12-13 10:40:00,33.99,33.99,33.84,33.85,61500.0,21.8917,21.8917,21.7951,21.8015,61500.0
2011-12-13 10:45:00,33.84,33.87,33.76,33.78,33000.0,21.7951,21.8144,21.7436,21.7564,33000.0
2011-12-13 10:50:00,33.79,33.82,33.73,33.8,31000.0,21.7629,21.7822,21.7242,21.7693,31000.0
2011-12-13 10:55:00,33.78,33.84,33.78,33.8,28800.0,21.7564,21.7951,21.7564,21.7693,28800.0
2011-12-13 11:00:00,33.79,33.79,33.68,33.69,32300.0,21.7629,21.7629,21.692,21.6985,32300.0
2011-12-13 11:05:00,33.68,33.69,33.58,33.59,31600.0,21.692,21.6985,21.6276,21.6341,31600.0
2011-12-13 11:10:00,33.6,33.66,33.6,33.63,22300.0,21.6405,21.6792,21.6405,21.6598,22300.0
2011-12-13 11:15:00,33.63,33.71,33.62,33.69,24300.0,21.6598,21.7114,21.6534,21.6985,24300.0
2011-12-13 11:20:00,33.68,33.77,33.68,33.76,23600.0,21.692,21.75,21.692,21.7436,23600.0
2011-12-13 11:25:00,33.76,33.78,33.72,33.75,16300.0,21.7436,21.7564,21.7178,21.7371,16300.0
2011-12-13 11:30:00,33.77,33.82,33.74,33.82,22300.0,21.75,21.7822,21.7307,21.7822,22300.0
2011-12-13 11:35:00,33.83,33.88,33.82,33.87,12300.0,21.7886,21.8208,21.7822,21.8144,12300.0
2011-12-13 11:40:00,33.88,33.88,33.83,33.85,15500.0,21.8208,21.8208,21.7886,21.8015,15500.0
2011-12-13 11:45:00,33.85,33.88,33.84,33.87,14900.0,21.8015,21.8208,21.7951,21.8144,14900.0
2011-12-13 11:50:00,33.87,33.91,33.85,33.88,10400.0,21.8144,21.8402,21.8015,21.8208,10400.0
2011-12-13 11:55:00,33.88,33.91,33.87,33.9,15200.0,21.8208,21.8402,21.8144,21.8337,15200.0
2011-12-13 12:00:00,33.91,33.94,33.9,33.91,10000.0,21.8402,21.8595,21.8337,21.8402,10000.0
2011-12-13 12:05:00,33.91,33.91,33.84,33.87,13600.0,21.8402,21.8402,21.7951,21.8144,13600.0
2011-12-13 12:10:00,33.87,33.87,33.83,33.83,13600.0,21.8144,21.8144,21.7886,21.7886,13600.0
2011-12-13 12:15:00,33.83,33.89,33.79,33.83,28700.0,21.7886,21.8273,21.7629,21.7886,28700.0
2011-12-13 12:20:00,33.83,33.86,33.8,33.85,25400.0,21.7886,21.808,21.7693,21.8015,25400.0
2011-12-13 12:25:00,33.86,33.89,33.86,33.88,13500.0,21.808,21.8273,21.808,21.8208,13500.0
2011-12-13 12:30:00,33.89,33.9,33.85,33.85,17800.0,21.8273,21.8337,21.8015,21.8015,17800.0
2011-12-13 12:35:00,33.86,33.9,33.78,33.81,22100.0,21.808,21.8337,21.7564,21.7758,22100.0
2011-12-13 12:40:00,33.8,33.84,33.8,33.81,19400.0,21.7693,21.7951,21.7693,21.7758,19400.0
2011-12-13 12:45:00,33.8,33.84,33.79,33.84,14300.0,21.7693,21.7951,21.7629,21.7951,14300.0
2011-12-13 12:50:00,33.85,33.85,33.81,33.85,20900.0,21.8015,21.8015,21.7758,21.8015,20900.0
2011-12-13 12:55:00,33.85,33.91,33.85,33.89,17900.0,21.8015,21.8402,21.8015,21.8273,17900.0
2011-12-13 13:00:00,33.88,33.88,33.82,33.84,20000.0,21.8208,21.8208,21.7822,21.7951,20000.0
2011-12-13 13:05:00,33.84,33.84,33.76,33.79,18600.0,21.7951,21.7951,21.7436,21.7629,18600.0
2011-12-13 13:10:00,33.79,33.88,33.79,33.8,18200.0,21.7629,21.8208,21.7629,21.7693,18200.0
2011-12-13 13:15:00,33.8,33.83,33.78,33.83,6500.0,21.7693,21.7886,21.7564,21.7886,6500.0
2011-12-13 13:20:00,33.83,33.83,33.78,33.78,15800.0,21.7886,21.7886,21.7564,21.7564,15800.0
2011-12-13 13:25:00,33.78,33.81,33.73,33.77,15800.0,21.7564,21.7758,21.7242,21.75,15800.0
2011-12-13 13:30:00,33.77,33.79,33.73,33.76,13500.0,21.75,21.7629,21.7242,21.7436,13500.0
2011-12-13 13:35:00,33.76,33.77,33.64,33.68,20400.0,21.7436,21.75,21.6663,21.692,20400.0
2011-12-13 13:40:00,33.68,33.76,33.66,33.76,14300.0,21.692,21.7436,21.6792,21.7436,14300.0
2011-12-13 13:45:00,33.77,33.8,33.73,33.76,19300.0,21.75,21.7693,21.7242,21.7436,19300.0
2011-12-13 13:50:00,33.76,33.77,33.74,33.75,9900.0,21.7436,21.75,21.7307,21.7371,9900.0
2011-12-13 13:55:00,33.75,33.77,33.72,33.72,18300.0,21.7371,21.75,21.7178,21.7178,18300.0
2011-12-13 14:00:00,33.73,33.87,33.73,33.86,21100.0,21.7242,21.8144,21.7242,21.808,21100.0
2011-12-13 14:05:00,33.87,33.92,33.85,33.87,32700.0,21.8144,21.8466,21.8015,21.8144,32700.0
2011-12-13 14:10:00,33.85,33.85,33.64,33.73,29400.0,21.8015,21.8015,21.6663,21.7242,29400.0
2011-12-13 14:15:00,33.73,33.73,33.61,33.61,22100.0,21.7242,21.7242,21.647,21.647,22100.0
2011-12-13 14:20:00,33.61,33.68,33.5,33.59,70800.0,21.647,21.692,21.5761,21.6341,70800.0
2011-12-13 14:25:00,33.59,33.74,33.59,33.73,56800.0,21.6341,21.7307,21.6341,21.7242,56800.0
2011-12-13 14:30:00,33.73,33.75,33.52,33.59,65200.0,21.7242,21.7371,21.589,21.6341,65200.0
2011-12-13 14:35:00,33.58,33.58,33.45,33.45,37500.0,21.6276,21.6276,21.5439,21.5439,37500.0
2011-12-13 14:40:00,33.46,33.6,33.39,33.55,75600.0,21.5503,21.6405,21.5053,21.6083,75600.0
2011-12-13 14:45:00,33.55,33.56,33.44,33.5,57500.0,21.6083,21.6147,21.5375,21.5761,57500.0
2011-12-13 14:50:00,33.5,33.55,33.48,33.51,81500.0,21.5761,21.6083,21.5632,21.5825,81500.0
2011-12-13 14:55:00,33.5,33.5,33.41,33.42,36600.0,21.5761,21.5761,21.5181,21.5246,36600.0
2011-12-13 15:00:00,33.42,33.53,33.41,33.52,34700.0,21.5246,21.5954,21.5181,21.589,34700.0
2011-12-13 15:05:00,33.53,33.58,33.49,33.49,31200.0,21.5954,21.6276,21.5697,21.5697,31200.0
2011-12-13 15:10:00,33.5,33.53,33.4,33.4,41600.0,21.5761,21.5954,21.5117,21.5117,41600.0
2011-12-13 15:15:00,33.4,33.46,33.32,33.34,41500.0,21.5117,21.5503,21.4602,21.4731,41500.0
2011-12-13 15:20:00,33.34,33.35,33.23,33.24,65600.0,21.4731,21.4795,21.4022,21.4086,65600.0
2011-12-13 15:25:00,33.24,33.27,33.07,33.1,153500.0,21.4086,21.428,21.2992,21.3185,153500.0
2011-12-13 15:30:00,33.09,33.15,32.97,33.0,135100.0,21.312,21.3507,21.2348,21.2541,135100.0
2011-12-13 15:35:00,32.99,33.12,32.97,33.06,95600.0,21.2476,21.3314,21.2348,21.2927,95600.0
2011-12-13 15:40:00,33.07,33.14,33.06,33.13,67200.0,21.2992,21.3442,21.2927,21.3378,67200.0
2011-12-13 15:45:00,33.13,33.26,33.08,33.23,94800.0,21.3378,21.4215,21.3056,21.4022,94800.0
2011-12-13 15:50:00,33.24,33.24,33.03,33.08,94000.0,21.4086,21.4086,21.2734,21.3056,94000.0
2011-12-13 15:55:00,33.07,33.2,33.07,33.16,142300.0,21.2992,21.3829,21.2992,21.3571,142300.0
2011-12-14 09:30:00,33.0,33.09,32.97,33.07,33600.0,21.2541,21.312,21.2348,21.2992,33600.0
2011-12-14 09:35:00,33.06,33.1,33.03,33.09,7700.0,21.2927,21.3185,21.2734,21.312,7700.0
2011-12-14 09:40:00,33.07,33.13,33.07,33.08,12900.0,21.2992,21.3378,21.2992,21.3056,12900.0
2011-12-14 09:45:00,33.08,33.08,32.66,32.76,71200.0,21.3056,21.3056,21.0351,21.0995,71200.0
2011-12-14 09:50:00,32.76,32.82,32.69,32.78,41500.0,21.0995,21.1381,21.0544,21.1124,41500.0
2011-12-14 09:55:00,32.81,32.81,32.69,32.76,41600.0,21.1317,21.1317,21.0544,21.0995,41600.0
2011-12-14 10:00:00,32.76,32.76,32.6,32.6,67400.0,21.0995,21.0995,20.9964,20.9964,67400.0
2011-12-14 10:05:00,32.61,32.69,32.6,32.64,41800.0,21.0029,21.0544,20.9964,21.0222,41800.0
2011-12-14 10:10:00,32.63,32.65,32.51,32.64,60200.0,21.0158,21.0287,20.9385,21.0222,60200.0
2011-12-14 10:15:00,32.64,32.7,32.6,32.69,27400.0,21.0222,21.0609,20.9964,21.0544,27400.0
2011-12-14 10:20:00,32.7,32.75,32.62,32.7,40400.0,21.0609,21.0931,21.0093,21.0609,40400.0
2011-12-14 10:25:00,32.68,32.86,32.67,32.84,55500.0,21.048,21.1639,21.0415,21.151,55500.0
2011-12-14 10:30:00,32.83,32.9,32.82,32.88,82500.0,21.1446,21.1897,21.1381,21.1768,82500.0
2011-12-14 10:35:00,32.88,32.98,32.87,32.95,54900.0,21.1768,21.2412,21.1703,21.2219,54900.0
2011-12-14 10:40:00,32.94,32.95,32.85,32.85,32000.0,21.2154,21.2219,21.1575,21.1575,32000.0
2011-12-14 10:45:00,32.86,32.93,32.81,32.93,37000.0,21.1639,21.209,21.1317,21.209,37000.0
2011-12-14 10:50:00,32.93,32.94,32.79,32.82,20800.0,21.209,21.2154,21.1188,21.1381,20800.0
2011-12-14 10:55:00,32.82,32.82,32.75,32.76,34000.0,21.1381,21.1381,21.0931,21.0995,34000.0
2011-12-14 11:00:00,32.76,32.91,32.76,32.91,52300.0,21.0995,21.1961,21.0995,21.1961,52300.0
2011-12-14 11:05:00,32.92,32.95,32.91,32.93,66000.0,21.2025,21.2219,21.1961,21.209,66000.0
2011-12-14 11:10:00,32.93,33.0,32.9,33.0,50200.0,21.209,21.2541,21.1897,21.2541,50200.0
2011-12-14 11:15:00,33.0,33.02,32.91,32.92,28000.0,21.2541,21.267,21.1961,21.2025,28000.0
2011-12-14 11:20:00,32.92,32.93,32.82,32.92,40700.0,21.2025,21.209,21.1381,21.2025,40700.0
2011-12-14 11:25:00,32.93,32.96,32.9,32.95,28100.0,21.209,21.2283,21.1897,21.2219,28100.0
2011-12-14 11:30:00,32.95,32.96,32.82,32.85,27400.0,21.2219,21.2283,21.1381,21.1575,27400.0
2011-12-14 11:35:00,32.85,32.85,32.8,32.8,22000.0,21.1575,21.1575,21.1253,21.1253,22000.0
2011-12-14 11:40:00,32.81,32.87,32.8,32.83,25500.0,21.1317,21.1703,21.1253,21.1446,25500.0
2011-12-14 11:45:00,32.84,32.92,32.84,32.91,32400.0,21.151,21.2025,21.151,21.1961,32400.0
2011-12-14 11:50:00,32.91,32.91,32.85,32.89,20900.0,21.1961,21.1961,21.1575,21.1832,20900.0
2011-12-14 11:55:00,32.89,32.89,32.77,32.77,34000.0,21.1832,21.1832,21.1059,21.1059,34000.0
2011-12-14 12:00:00,32.77,32.79,32.75,32.76,25100.0,21.1059,21.1188,21.0931,21.0995,25100.0
2011-12-14 12:05:00,32.77,32.88,32.77,32.88,33700.0,21.1059,21.1768,21.1059,21.1768,33700.0
2011-12-14 12:10:00,32.88,33.03,32.88,33.02,46600.0,21.1768,21.2734,21.1768,21.267,46600.0
2011-12-14 12:15:00,33.01,33.08,33.0,33.01,40100.0,21.2605,21.3056,21.2541,21.2605,40100.0
2011-12-14 12:20:00,33.02,33.02,32.94,32.94,36100.0,21.267,21.267,21.2154,21.2154,36100.0
2011-12-14 12:25:00,32.93,32.94,32.88,32.93,37500.0,21.209,21.2154,21.1768,21.209,37500.0
2011-12-14 12:30:00,32.94,33.04,32.93,33.04,16700.0,21.2154,21.2798,21.209,21.2798,16700.0
2011-12-14 12:35:00,33.04,33.07,33.03,33.03,31500.0,21.2798,21.2992,21.2734,21.2734,31500.0
2011-12-14 12:40:00,33.03,33.12,33.01,33.1,24900.0,21.2734,21.3314,21.2605,21.3185,24900.0
2011-12-14 12:45:00,33.1,33.17,33.1,33.14,22300.0,21.3185,21.3636,21.3185,21.3442,22300.0
2011-12-14 12:50:00,33.15,33.19,33.14,33.16,22500.0,21.3507,21.3764,21.3442,21.3571,22500.0
2011-12-14 12:55:00,33.15,33.19,33.13,33.19,16500.0,21.3507,21.3764,21.3378,21.3764,16500.0
2011-12-14 13:00:00,33.2,33.22,33.1,33.15,22600.0,21.3829,21.3958,21.3185,21.3507,22600.0
2011-12-14 13:05:00,33.15,33.27,33.15,33.15,27400.0,21.3507,21.428,21.3507,21.3507,27400.0
2011-12-14 13:10:00,33.15,33.23,33.11,33.23,24000.0,21.3507,21.4022,21.3249,21.4022,24000.0
2011-12-14 13:15:00,33.24,33.36,33.24,33.34,49200.0,21.4086,21.4859,21.4086,21.4731,49200.0
2011-12-14 13:20:00,33.35,33.41,33.31,33.31,60400.0,21.4795,21.5181,21.4537,21.4537,60400.0
2011-12-14 13:25:00,33.32,33.44,33.3,33.42,33500.0,21.4602,21.5375,21.4473,21.5246,33500.0
2011-12-14 13:30:00,33.42,33.45,33.32,33.33,36800.0,21.5246,21.5439,21.4602,21.4666,36800.0
2011-12-14 13:35:00,33.33,33.45,33.33,33.38,29500.0,21.4666,21.5439,21.4666,21.4988,29500.0
2011-12-14 13:40:00,33.38,33.39,33.32,33.32,19500.0,21.4988,21.5053,21.4602,21.4602,19500.0
2011-12-14 13:45:00,33.31,33.33,33.27,33.27,21200.0,21.4537,21.4666,21.428,21.428,21200.0
2011-12-14 13:50:00,33.27,33.27,33.18,33.21,37100.0,21.428,21.428,21.37,21.3893,37100.0
2011-12-14 13:55:00,33.22,33.24,33.19,33.22,21600.0,21.3958,21.4086,21.3764,21.3958,21600.0
2011-12-14 14:00:00,33.22,33.23,33.13,33.14,29300.0,21.3958,21.4022,21.3378,21.3442,29300.0
2011-12-14 14:05:00,33.14,33.23,33.11,33.11,37200.0,21.3442,21.4022,21.3249,21.3249,37200.0
2011-12-14 14:10:00,33.12,33.13,33.07,33.09,42500.0,21.3314,21.3378,21.2992,21.312,42500.0
2011-12-14 14:15:00,33.08,33.25,33.08,33.18,71200.0,21.3056,21.4151,21.3056,21.37,71200.0
2011-12-14 14:20:00,33.17,33.19,33.11,33.12,25400.0,21.3636,21.3764,21.3249,21.3314,25400.0
2011-12-14 14:25:00,33.12,33.25,33.12,33.21,28800.0,21.3314,21.4151,21.3314,21.3893,28800.0
2011-12-14 14:30:00,33.2,33.21,33.11,33.11,24600.0,21.3829,21.3893,21.3249,21.3249,24600.0
2011-12-14 14:35:00,33.1,33.14,33.04,33.1,92500.0,21.3185,21.3442,21.2798,21.3185,92500.0
2011-12-14 14:40:00,33.11,33.17,33.09,33.11,27300.0,21.3249,21.3636,21.312,21.3249,27300.0
2011-12-14 14:45:00,33.12,33.19,33.1,33.16,67200.0,21.3314,21.3764,21.3185,21.3571,67200.0
2011-12-14 14:50:00,33.14,33.15,32.99,33.01,26400.0,21.3442,21.3507,21.2476,21.2605,26400.0
2011-12-14 14:55:00,33.02,33.09,32.99,33.06,43900.0,21.267,21.312,21.2476,21.2927,43900.0
2011-12-14 15:00:00,33.05,33.09,33.02,33.03,23200.0,21.2863,21.312,21.267,21.2734,23200.0
2011-12-14 15:05:00,33.03,33.06,32.99,32.99,55100.0,21.2734,21.2927,21.2476,21.2476,55100.0
2011-12-14 15:10:00,33.0,33.19,33.0,33.14,37700.0,21.2541,21.3764,21.2541,21.3442,37700.0
2011-12-14 15:15:00,33.15,33.15,33.04,33.09,38300.0,21.3507,21.3507,21.2798,21.312,38300.0
2011-12-14 15:20:00,33.1,33.1,32.99,33.06,33000.0,21.3185,21.3185,21.2476,21.2927,33000.0
2011-12-14 15:25:00,33.06,33.08,33.01,33.08,30800.0,21.2927,21.3056,21.2605,21.3056,30800.0
2011-12-14 15:30:00,33.08,33.11,32.99,33.01,46500.0,21.3056,21.3249,21.2476,21.2605,46500.0
2011-12-14 15:35:00,33.01,33.04,32.94,32.99,47700.0,21.2605,21.2798,21.2154,21.2476,47700.0
2011-12-14 15:40:00,33.0,33.05,32.95,32.99,58500.0,21.2541,21.2863,21.2219,21.2476,58500.0
2011-12-14 15:45:00,32.99,33.06,32.94,33.05,59400.0,21.2476,21.2927,21.2154,21.2863,59400.0
2011-12-14 15:50:00,33.05,33.06,32.95,32.99,100700.0,21.2863,21.2927,21.2219,21.2476,100700.0
2011-12-14 15:55:00,32.98,33.0,32.92,32.93,105900.0,21.2412,21.2541,21.2025,21.209,105900.0
2011-12-15 09:30:00,33.53,33.57,33.32,33.32,86600.0,21.5954,21.6212,21.4602,21.4602,86600.0
2011-12-15 09:35:00,33.35,33.35,33.2,33.22,76100.0,21.4795,21.4795,21.3829,21.3958,76100.0
2011-12-15 09:40:00,33.21,33.35,33.21,33.33,60500.0,21.3893,21.4795,21.3893,21.4666,60500.0
2011-12-15 09:45:00,33.32,33.41,33.31,33.35,38700.0,21.4602,21.5181,21.4537,21.4795,38700.0
2011-12-15 09:50:00,33.36,33.47,33.35,33.4,35900.0,21.4859,21.5568,21.4795,21.5117,35900.0
2011-12-15 09:55:00,33.4,33.66,33.39,33.66,103300.0,21.5117,21.6792,21.5053,21.6792,103300.0
2011-12-15 10:00:00,33.64,33.78,33.53,33.56,76200.0,21.6663,21.7564,21.5954,21.6147,76200.0
2011-12-15 10:05:00,33.57,33.58,33.48,33.48,36500.0,21.6212,21.6276,21.5632,21.5632,36500.0
2011-12-15 10:10:00,33.48,33.5,33.38,33.47,39700.0,21.5632,21.5761,21.4988,21.5568,39700.0
2011-12-15 10:15:00,33.48,33.49,33.39,33.45,39200.0,21.5632,21.5697,21.5053,21.5439,39200.0
2011-12-15 10:20:00,33.46,33.5,33.44,33.48,34000.0,21.5503,21.5761,21.5375,21.5632,34000.0
2011-12-15 10:25:00,33.48,33.49,33.42,33.44,40700.0,21.5632,21.5697,21.5246,21.5375,40700.0
2011-12-15 10:30:00,33.43,33.45,33.39,33.43,46500.0,21.531,21.5439,21.5053,21.531,46500.0
2011-12-15 10:35:00,33.44,33.48,33.33,33.34,39000.0,21.5375,21.5632,21.4666,21.4731,39000.0
2011-12-15 10:40:00,33.33,33.37,33.24,33.26,52700.0,21.4666,21.4924,21.4086,21.4215,52700.0
2011-12-15 10:45:00,33.26,33.3,33.19,33.29,45600.0,21.4215,21.4473,21.3764,21.4409,45600.0
2011-12-15 10:50:00,33.26,33.31,33.22,33.31,19200.0,21.4215,21.4537,21.3958,21.4537,19200.0
2011-12-15 10:55:00,33.31,33.35,33.27,33.29,20900.0,21.4537,21.4795,21.428,21.4409,20900.0
2011-12-15 11:00:00,33.3,33.4,33.3,33.37,19500.0,21.4473,21.5117,21.4473,21.4924,19500.0
2011-12-15 11:05:00,33.36,33.37,33.25,33.36,75500.0,21.4859,21.4924,21.4151,21.4859,75500.0
2011-12-15 11:10:00,33.35,33.39,33.35,33.35,30300.0,21.4795,21.5053,21.4795,21.4795,30300.0
2011-12-15 11:15:00,33.36,33.42,33.36,33.42,23000.0,21.4859,21.5246,21.4859,21.5246,23000.0
2011-12-15 11:20:00,33.42,33.47,33.4,33.41,19300.0,21.5246,21.5568,21.5117,21.5181,19300.0
2011-12-15 11:25:00,33.42,33.57,33.4,33.53,23600.0,21.5246,21.6212,21.5117,21.5954,23600.0
2011-12-15 11:30:00,33.53,33.58,33.51,33.54,25600.0,21.5954,21.6276,21.5825,21.6019,25600.0
2011-12-15 11:35:00,33.52,33.56,33.5,33.51,21900.0,21.589,21.6147,21.5761,21.5825,21900.0
2011-12-15 11:40:00,33.51,33.52,33.47,33.5,24200.0,21.5825,21.589,21.5568,21.5761,24200.0
2011-12-15 11:45:00,33.49,33.55,33.45,33.45,18600.0,21.5697,21.6083,21.5439,21.5439,18600.0
2011-12-15 11:50:00,33.44,33.44,33.35,33.39,25200.0,21.5375,21.5375,21.4795,21.5053,25200.0
2011-12-15 11:55:00,33.39,33.42,33.36,33.39,16100.0,21.5053,21.5246,21.4859,21.5053,16100.0
2011-12-15 12:00:00,33.41,33.46,33.4,33.43,19400.0,21.5181,21.5503,21.5117,21.531,19400.0
2011-12-15 12:05:00,33.44,33.46,33.39,33.42,19100.0,21.5375,21.5503,21.5053,21.5246,19100.0
2011-12-15 12:10:00,33.41,33.43,33.38,33.42,12000.0,21.5181,21.531,21.4988,21.5246,12000.0
2011-12-15 12:15:00,33.42,33.48,33.4,33.48,30300.0,21.5246,21.5632,21.5117,21.5632,30300.0
2011-12-15 12:20:00,33.48,33.59,33.48,33.55,30300.0,21.5632,21.6341,21.5632,21.6083,30300.0
2011-12-15 12:25:00,33.55,33.59,33.55,33.58,15500.0,21.6083,21.6341,21.6083,21.6276,15500.0
2011-12-15 12:30:00,33.57,33.6,33.57,33.59,18900.0,21.6212,21.6405,21.6212,21.6341,18900.0
2011-12-15 12:35:00,33.6,33.66,33.58,33.65,26000.0,21.6405,21.6792,21.6276,21.6727,26000.0
2011-12-15 12:40:00,33.65,33.7,33.62,33.62,26100.0,21.6727,21.7049,21.6534,21.6534,26100.0
2011-12-15 12:45:00,33.63,33.69,33.61,33.65,30300.0,21.6598,21.6985,21.647,21.6727,30300.0
2011-12-15 12:50:00,33.66,33.66,33.57,33.57,19400.0,21.6792,21.6792,21.6212,21.6212,19400.0
2011-12-15 12:55:00,33.58,33.63,33.58,33.62,22900.0,21.6276,21.6598,21.6276,21.6534,22900.0
2011-12-15 13:00:00,33.62,33.68,33.6,33.67,31600.0,21.6534,21.692,21.6405,21.6856,31600.0
2011-12-15 13:05:00,33.66,33.67,33.62,33.63,19900.0,21.6792,21.6856,21.6534,21.6598,19900.0
2011-12-15 13:10:00,33.64,33.66,33.54,33.55,20100.0,21.6663,21.6792,21.6019,21.6083,20100.0
2011-12-15 13:15:00,33.55,33.68,33.54,33.68,23200.0,21.6083,21.692,21.6019,21.692,23200.0
2011-12-15 13:20:00,33.67,33.68,33.62,33.67,42200.0,21.6856,21.692,21.6534,21.6856,42200.0
2011-12-15 13:25:00,33.67,33.71,33.66,33.67,23900.0,21.6856,21.7114,21.6792,21.6856,23900.0
2011-12-15 13:30:00,33.66,33.68,33.52,33.52,37600.0,21.6792,21.692,21.589,21.589,37600.0
2011-12-15 13:35:00,33.52,33.56,33.51,33.55,26700.0,21.589,21.6147,21.5825,21.6083,26700.0
2011-12-15 13:40:00,33.55,33.7,33.51,33.68,58300.0,21.6083,21.7049,21.5825,21.692,58300.0
2011-12-15 13:45:00,33.68,33.72,33.61,33.7,51800.0,21.692,21.7178,21.647,21.7049,51800.0
2011-12-15 13:50:00,33.71,33.73,33.66,33.7,27200.0,21.7114,21.7242,21.6792,21.7049,27200.0
2011-12-15 13:55:00,33.71,33.74,33.65,33.65,21800.0,21.7114,21.7307,21.6727,21.6727,21800.0
2011-12-15 14:00:00,33.64,33.69,33.64,33.67,18600.0,21.6663,21.6985,21.6663,21.6856,18600.0
2011-12-15 14:05:00,33.66,33.66,33.57,33.57,34100.0,21.6792,21.6792,21.6212,21.6212,34100.0
2011-12-15 14:10:00,33.57,33.62,33.55,33.55,51700.0,21.6212,21.6534,21.6083,21.6083,51700.0
2011-12-15 14:15:00,33.57,33.62,33.57,33.58,19000.0,21.6212,21.6534,21.6212,21.6276,19000.0
2011-12-15 14:20:00,33.59,33.65,33.58,33.6,29200.0,21.6341,21.6727,21.6276,21.6405,29200.0
2011-12-15 14:25:00,33.6,33.62,33.52,33.54,18900.0,21.6405,21.6534,21.589,21.6019,18900.0
2011-12-15 14:30:00,33.54,33.57,33.5,33.52,58600.0,21.6019,21.6212,21.5761,21.589,58600.0
2011-12-15 14:35:00,33.52,33.54,33.49,33.53,38200.0,21.589,21.6019,21.5697,21.5954,38200.0
2011-12-15 14:40:00,33.52,33.54,33.5,33.54,20400.0,21.589,21.6019,21.5761,21.6019,20400.0
2011-12-15 14:45:00,33.53,33.55,33.42,33.44,29200.0,21.5954,21.6083,21.5246,21.5375,29200.0
2011-12-15 14:50:00,33.44,33.45,33.4,33.45,35500.0,21.5375,21.5439,21.5117,21.5439,35500.0
2011-12-15 14:55:00,33.46,33.48,33.41,33.41,35800.0,21.5503,21.5632,21.5181,21.5181,35800.0
2011-12-15 15:00:00,33.42,33.49,33.41,33.49,24600.0,21.5246,21.5697,21.5181,21.5697,24600.0
2011-12-15 15:05:00,33.49,33.52,33.48,33.51,23500.0,21.5697,21.589,21.5632,21.5825,23500.0
2011-12-15 15:10:00,33.51,33.56,33.49,33.5,38800.0,21.5825,21.6147,21.5697,21.5761,38800.0
2011-12-15 15:15:00,33.5,33.63,33.49,33.61,41800.0,21.5761,21.6598,21.5697,21.647,41800.0
2011-12-15 15:20:00,33.62,33.64,33.55,33.55,49900.0,21.6534,21.6663,21.6083,21.6083,49900.0
2011-12-15 15:25:00,33.55,33.59,33.52,33.55,49800.0,21.6083,21.6341,21.589,21.6083,49800.0
2011-12-15 15:30:00,33.54,33.63,33.54,33.59,46700.0,21.6019,21.6598,21.6019,21.6341,46700.0
2011-12-15 15:35:00,33.58,33.6,33.52,33.6,55300.0,21.6276,21.6405,21.589,21.6405,55300.0
2011-12-15 15:40:00,33.6,33.6,33.5,33.5,69700.0,21.6405,21.6405,21.5761,21.5761,69700.0
2011-12-15 15:45:00,33.5,33.5,33.42,33.48,100900.0,21.5761,21.5761,21.5246,21.5632,100900.0
2011-12-15 15:50:00,33.48,33.48,33.4,33.4,80400.0,21.5632,21.5632,21.5117,21.5117,80400.0
2011-12-15 15:55:00,33.4,33.48,33.39,33.48,145200.0,21.5117,21.5632,21.5053,21.5632,145200.0
2011-12-16 09:30:00,33.86,33.95,33.68,33.82,340100.0,21.808,21.8659,21.692,21.7822,340100.0
2011-12-16 09:35:00,33.84,33.99,33.82,33.94,34300.0,21.7951,21.8917,21.7822,21.8595,34300.0
2011-12-16 09:40:00,33.96,34.0,33.84,33.9,46900.0,21.8724,21.8981,21.7951,21.8337,46900.0
2011-12-16 09:45:00,33.9,33.96,33.75,33.75,43000.0,21.8337,21.8724,21.7371,21.7371,43000.0
2011-12-16 09:50:00,33.75,33.84,33.73,33.82,29600.0,21.7371,21.7951,21.7242,21.7822,29600.0
2011-12-16 09:55:00,33.84,33.99,33.82,33.96,35100.0,21.7951,21.8917,21.7822,21.8724,35100.0
2011-12-16 10:00:00,33.95,34.07,33.91,34.02,73300.0,21.8659,21.9432,21.8402,21.911,73300.0
2011-12-16 10:05:00,34.0,34.19,34.0,34.17,37300.0,21.8981,22.0205,21.8981,22.0076,37300.0
2011-12-16 10:10:00,34.16,34.17,34.06,34.1,24100.0,22.0012,22.0076,21.9368,21.9625,24100.0
2011-12-16 10:15:00,34.12,34.18,34.11,34.17,18700.0,21.9754,22.0141,21.969,22.0076,18700.0
2011-12-16 10:20:00,34.17,34.17,34.11,34.11,22900.0,22.0076,22.0076,21.969,21.969,22900.0
2011-12-16 10:25:00,34.13,34.14,34.07,34.1,27600.0,21.9819,21.9883,21.9432,21.9625,27600.0
2011-12-16 10:30:00,34.1,34.18,34.09,34.15,45600.0,21.9625,22.0141,21.9561,21.9947,45600.0
2011-12-16 10:35:00,34.16,34.2,34.16,34.18,24500.0,22.0012,22.0269,22.0012,22.0141,24500.0
2011-12-16 10:40:00,34.17,34.2,34.12,34.18,22200.0,22.0076,22.0269,21.9754,22.0141,22200.0
2011-12-16 10:45:00,34.19,34.2,34.15,34.17,19900.0,22.0205,22.0269,21.9947,22.0076,19900.0
2011-12-16 10:50:00,34.17,34.19,34.15,34.19,24900.0,22.0076,22.0205,21.9947,22.0205,24900.0
2011-12-16 10:55:00,34.18,34.19,34.13,34.18,17000.0,22.0141,22.0205,21.9819,22.0141,17000.0
2011-12-16 11:00:00,34.19,34.24,34.08,34.09,35400.0,22.0205,22.0527,21.9497,21.9561,35400.0
2011-12-16 11:05:00,34.09,34.09,34.01,34.02,22100.0,21.9561,21.9561,21.9046,21.911,22100.0
2011-12-16 11:10:00,34.03,34.05,33.99,34.0,12400.0,21.9175,21.9303,21.8917,21.8981,12400.0
2011-12-16 11:15:00,33.99,34.02,33.96,33.98,12600.0,21.8917,21.911,21.8724,21.8853,12600.0
2011-12-16 11:20:00,33.97,33.98,33.91,33.94,18900.0,21.8788,21.8853,21.8402,21.8595,18900.0
2011-12-16 11:25:00,33.94,33.97,33.86,33.88,29500.0,21.8595,21.8788,21.808,21.8208,29500.0
2011-12-16 11:30:00,33.88,33.92,33.79,33.8,16900.0,21.8208,21.8466,21.7629,21.7693,16900.0
2011-12-16 11:35:00,33.79,33.82,33.78,33.8,18900.0,21.7629,21.7822,21.7564,21.7693,18900.0
2011-12-16 11:40:00,33.8,33.8,33.69,33.7,22400.0,21.7693,21.7693,21.6985,21.7049,22400.0
2011-12-16 11:45:00,33.7,33.77,33.66,33.68,13900.0,21.7049,21.75,21.6792,21.692,13900.0
2011-12-16 11:50:00,33.68,33.69,33.65,33.66,15500.0,21.692,21.6985,21.6727,21.6792,15500.0
2011-12-16 11:55:00,33.66,33.68,33.58,33.59,30100.0,21.6792,21.692,21.6276,21.6341,30100.0
2011-12-16 12:00:00,33.58,33.59,33.5,33.56,24100.0,21.6276,21.6341,21.5761,21.6147,24100.0
2011-12-16 12:05:00,33.56,33.6,33.52,33.59,19400.0,21.6147,21.6405,21.589,21.6341,19400.0
2011-12-16 12:10:00,33.6,33.63,33.59,33.59,13500.0,21.6405,21.6598,21.6341,21.6341,13500.0
2011-12-16 12:15:00,33.59,33.59,33.52,33.52,8800.0,21.6341,21.6341,21.589,21.589,8800.0
2011-12-16 12:20:00,33.52,33.54,33.47,33.5,9300.0,21.589,21.6019,21.5568,21.5761,9300.0
2011-12-16 12:25:00,33.5,33.5,33.48,33.5,21100.0,21.5761,21.5761,21.5632,21.5761,21100.0
2011-12-16 12:30:00,33.49,33.5,33.37,33.38,44700.0,21.5697,21.5761,21.4924,21.4988,44700.0
2011-12-16 12:35:00,33.39,33.43,33.38,33.41,40600.0,21.5053,21.531,21.4988,21.5181,40600.0
2011-12-16 12:40:00,33.4,33.42,33.32,33.32,15900.0,21.5117,21.5246,21.4602,21.4602,15900.0
2011-12-16 12:45:00,33.33,33.4,33.26,33.34,35600.0,21.4666,21.5117,21.4215,21.4731,35600.0
2011-12-16 12:50:00,33.36,33.41,33.34,33.41,30200.0,21.4859,21.5181,21.4731,21.5181,30200.0
2011-12-16 12:55:00,33.42,33.45,33.34,33.42,43400.0,21.5246,21.5439,21.4731,21.5246,43400.0
2011-12-16 13:00:00,33.42,33.51,33.39,33.51,58500.0,21.5246,21.5825,21.5053,21.5825,58500.0
2011-12-16 13:05:00,33.5,33.51,33.35,33.4,39400.0,21.5761,21.5825,21.4795,21.5117,39400.0
2011-12-16 13:10:00,33.4,33.44,33.35,33.42,27600.0,21.5117,21.5375,21.4795,21.5246,27600.0
2011-12-16 13:15:00,33.42,33.43,33.36,33.4,27100.0,21.5246,21.531,21.4859,21.5117,27100.0
2011-12-16 13:20:00,33.39,33.5,33.39,33.48,21100.0,21.5053,21.5761,21.5053,21.5632,21100.0
2011-12-16 13:25:00,33.48,33.48,33.42,33.42,10600.0,21.5632,21.5632,21.5246,21.5246,10600.0
2011-12-16 13:30:00,33.42,33.45,33.41,33.41,9600.0,21.5246,21.5439,21.5181,21.5181,9600.0
2011-12-16 13:35:00,33.41,33.41,33.35,33.36,14700.0,21.5181,21.5181,21.4795,21.4859,14700.0
2011-12-16 13:40:00,33.38,33.38,33.31,33.36,26000.0,21.4988,21.4988,21.4537,21.4859,26000.0
2011-12-16 13:45:00,33.36,33.53,33.36,33.53,34000.0,21.4859,21.5954,21.4859,21.5954,34000.0
2011-12-16 13:50:00,33.53,33.54,33.49,33.49,22200.0,21.5954,21.6019,21.5697,21.5697,22200.0
2011-12-16 13:55:00,33.48,33.52,33.37,33.37,44900.0,21.5632,21.589,21.4924,21.4924,44900.0
2011-12-16 14:00:00,33.38,33.44,33.37,33.38,21200.0,21.4988,21.5375,21.4924,21.4988,21200.0
2011-12-16 14:05:00,33.38,33.44,33.37,33.38,19100.0,21.4988,21.5375,21.4924,21.4988,19100.0
2011-12-16 14:10:00,33.37,33.41,33.34,33.41,17900.0,21.4924,21.5181,21.4731,21.5181,17900.0
2011-12-16 14:15:00,33.41,33.41,33.36,33.39,13100.0,21.5181,21.5181,21.4859,21.5053,13100.0
2011-12-16 14:20:00,33.4,33.4,33.31,33.33,16800.0,21.5117,21.5117,21.4537,21.4666,16800.0
2011-12-16 14:25:00,33.33,33.34,33.32,33.32,18100.0,21.4666,21.4731,21.4602,21.4602,18100.0
2011-12-16 14:30:00,33.33,33.45,33.31,33.42,45000.0,21.4666,21.5439,21.4537,21.5246,45000.0
2011-12-16 14:35:00,33.4,33.42,33.36,33.38,19300.0,21.5117,21.5246,21.4859,21.4988,19300.0
2011-12-16 14:40:00,33.38,33.39,33.34,33.38,17000.0,21.4988,21.5053,21.4731,21.4988,17000.0
2011-12-16 14:45:00,33.38,33.5,33.38,33.46,33700.0,21.4988,21.5761,21.4988,21.5503,33700.0
2011-12-16 14:50:00,33.45,33.48,33.39,33.39,17900.0,21.5439,21.5632,21.5053,21.5053,17900.0
2011-12-16 14:55:00,33.4,33.43,33.39,33.41,20300.0,21.5117,21.531,21.5053,21.5181,20300.0
2011-12-16 15:00:00,33.41,33.43,33.39,33.42,18800.0,21.5181,21.531,21.5053,21.5246,18800.0
2011-12-16 15:05:00,33.43,33.46,33.43,33.45,21300.0,21.531,21.5503,21.531,21.5439,21300.0
2011-12-16 15:10:00,33.46,33.51,33.46,33.5,17600.0,21.5503,21.5825,21.5503,21.5761,17600.0
2011-12-16 15:15:00,33.5,33.55,33.47,33.47,25300.0,21.5761,21.6083,21.5568,21.5568,25300.0
2011-12-16 15:20:00,33.47,33.51,33.39,33.39,41400.0,21.5568,21.5825,21.5053,21.5053,41400.0
2011-12-16 15:25:00,33.4,33.44,33.38,33.38,36700.0,21.5117,21.5375,21.4988,21.4988,36700.0
2011-12-16 15:30:00,33.38,33.47,33.37,33.42,34000.0,21.4988,21.5568,21.4924,21.5246,34000.0
2011-12-16 15:35:00,33.41,33.46,33.38,33.39,26700.0,21.5181,21.5503,21.4988,21.5053,26700.0
2011-12-16 15:40:00,33.39,33.46,33.36,33.38,56800.0,21.5053,21.5503,21.4859,21.4988,56800.0
2011-12-16 15:45:00,33.37,33.43,33.32,33.42,69500.0,21.4924,21.531,21.4602,21.5246,69500.0
2011-12-16 15:50:00,33.42,33.47,33.41,33.47,46100.0,21.5246,21.5568,21.5181,21.5568,46100.0
2011-12-16 15:55:00,33.47,33.55,33.46,33.46,136300.0,21.5568,21.6083,21.5503,21.5503,136300.0
2011-12-19 09:30:00,33.63,33.83,33.47,33.82,37200.0,21.6598,21.7886,21.5568,21.7822,37200.0
2011-12-19 09:35:00,33.82,33.83,33.62,33.7,21900.0,21.7822,21.7886,21.6534,21.7049,21900.0
2011-12-19 09:40:00,33.7,33.77,33.67,33.7,49100.0,21.7049,21.75,21.6856,21.7049,49100.0
2011-12-19 09:45:00,33.7,33.73,33.52,33.66,31400.0,21.7049,21.7242,21.589,21.6792,31400.0
2011-12-19 09:50:00,33.66,33.73,33.52,33.56,41200.0,21.6792,21.7242,21.589,21.6147,41200.0
2011-12-19 09:55:00,33.57,33.62,33.57,33.62,27500.0,21.6212,21.6534,21.6212,21.6534,27500.0
2011-12-19 10:00:00,33.64,33.68,33.53,33.58,23800.0,21.6663,21.692,21.5954,21.6276,23800.0
2011-12-19 10:05:00,33.57,33.72,33.57,33.7,21800.0,21.6212,21.7178,21.6212,21.7049,21800.0
2011-12-19 10:10:00,33.69,33.77,33.67,33.77,14200.0,21.6985,21.75,21.6856,21.75,14200.0
2011-12-19 10:15:00,33.76,33.84,33.74,33.76,19900.0,21.7436,21.7951,21.7307,21.7436,19900.0
2011-12-19 10:20:00,33.77,33.79,33.71,33.74,18700.0,21.75,21.7629,21.7114,21.7307,18700.0
2011-12-19 10:25:00,33.72,33.8,33.72,33.79,20000.0,21.7178,21.7693,21.7178,21.7629,20000.0
2011-12-19 10:30:00,33.8,33.92,33.78,33.92,21600.0,21.7693,21.8466,21.7564,21.8466,21600.0
2011-12-19 10:35:00,33.92,33.95,33.89,33.93,20400.0,21.8466,21.8659,21.8273,21.8531,20400.0
2011-12-19 10:40:00,33.93,33.93,33.84,33.87,16400.0,21.8531,21.8531,21.7951,21.8144,16400.0
2011-12-19 10:45:00,33.85,33.85,33.72,33.76,36200.0,21.8015,21.8015,21.7178,21.7436,36200.0
2011-12-19 10:50:00,33.76,33.81,33.74,33.79,48700.0,21.7436,21.7758,21.7307,21.7629,48700.0
2011-12-19 10:55:00,33.78,33.81,33.76,33.78,46900.0,21.7564,21.7758,21.7436,21.7564,46900.0
2011-12-19 11:00:00,33.78,33.78,33.72,33.75,62800.0,21.7564,21.7564,21.7178,21.7371,62800.0
2011-12-19 11:05:00,33.75,33.75,33.48,33.52,59100.0,21.7371,21.7371,21.5632,21.589,59100.0
2011-12-19 11:10:00,33.53,33.53,33.46,33.47,27900.0,21.5954,21.5954,21.5503,21.5568,27900.0
2011-12-19 11:15:00,33.47,33.52,33.46,33.5,24800.0,21.5568,21.589,21.5503,21.5761,24800.0
2011-12-19 11:20:00,33.5,33.51,33.45,33.49,31000.0,21.5761,21.5825,21.5439,21.5697,31000.0
2011-12-19 11:25:00,33.49,33.56,33.49,33.56,16500.0,21.5697,21.6147,21.5697,21.6147,16500.0
2011-12-19 11:30:00,33.55,33.58,33.52,33.56,21400.0,21.6083,21.6276,21.589,21.6147,21400.0
2011-12-19 11:35:00,33.57,33.58,33.53,33.55,29200.0,21.6212,21.6276,21.5954,21.6083,29200.0
2011-12-19 11:40:00,33.54,33.54,33.48,33.5,21700.0,21.6019,21.6019,21.5632,21.5761,21700.0
2011-12-19 11:45:00,33.5,33.52,33.44,33.47,24400.0,21.5761,21.589,21.5375,21.5568,24400.0
2011-12-19 11:50:00,33.46,33.48,33.42,33.45,28800.0,21.5503,21.5632,21.5246,21.5439,28800.0
2011-12-19 11:55:00,33.44,33.46,33.37,33.37,12900.0,21.5375,21.5503,21.4924,21.4924,12900.0
2011-12-19 12:00:00,33.36,33.43,33.33,33.4,29600.0,21.4859,21.531,21.4666,21.5117,29600.0
2011-12-19 12:05:00,33.38,33.39,33.36,33.38,28600.0,21.4988,21.5053,21.4859,21.4988,28600.0
2011-12-19 12:10:00,33.39,33.39,33.36,33.37,25800.0,21.5053,21.5053,21.4859,21.4924,25800.0
2011-12-19 12:15:00,33.37,33.39,33.3,33.33,29100.0,21.4924,21.5053,21.4473,21.4666,29100.0
2011-12-19 12:20:00,33.33,33.37,33.33,33.35,22000.0,21.4666,21.4924,21.4666,21.4795,22000.0
2011-12-19 12:25:00,33.34,33.39,33.33,33.38,11000.0,21.4731,21.5053,21.4666,21.4988,11000.0
2011-12-19 12:30:00,33.37,33.37,33.3,33.3,17300.0,21.4924,21.4924,21.4473,21.4473,17300.0
2011-12-19 12:35:00,33.3,33.3,33.24,33.27,27700.0,21.4473,21.4473,21.4086,21.428,27700.0
2011-12-19 12:40:00,33.27,33.29,33.2,33.2,10100.0,21.428,21.4409,21.3829,21.3829,10100.0
2011-12-19 12:45:00,33.2,33.22,33.19,33.22,18400.0,21.3829,21.3958,21.3764,21.3958,18400.0
2011-12-19 12:50:00,33.21,33.29,33.21,33.29,16000.0,21.3893,21.4409,21.3893,21.4409,16000.0
2011-12-19 12:55:00,33.29,33.31,33.27,33.29,12200.0,21.4409,21.4537,21.428,21.4409,12200.0
2011-12-19 13:00:00,33.28,33.33,33.28,33.32,16800.0,21.4344,21.4666,21.4344,21.4602,16800.0
2011-12-19 13:05:00,33.32,33.32,33.29,33.3,12200.0,21.4602,21.4602,21.4409,21.4473,12200.0
2011-12-19 13:10:00,33.29,33.32,33.29,33.3,41200.0,21.4409,21.4602,21.4409,21.4473,41200.0
2011-12-19 13:15:00,33.3,33.32,33.29,33.31,55100.0,21.4473,21.4602,21.4409,21.4537,55100.0
2011-12-19 13:20:00,33.31,33.39,33.3,33.39,13000.0,21.4537,21.5053,21.4473,21.5053,13000.0
2011-12-19 13:25:00,33.38,33.41,33.37,33.39,33000.0,21.4988,21.5181,21.4924,21.5053,33000.0
2011-12-19 13:30:00,33.39,33.41,33.36,33.37,17700.0,21.5053,21.5181,21.4859,21.4924,17700.0
2011-12-19 13:35:00,33.37,33.4,33.34,33.4,32800.0,21.4924,21.5117,21.4731,21.5117,32800.0
2011-12-19 13:40:00,33.4,33.46,33.38,33.46,19200.0,21.5117,21.5503,21.4988,21.5503,19200.0
2011-12-19 13:45:00,33.46,33.52,33.45,33.52,23600.0,21.5503,21.589,21.5439,21.589,23600.0
2011-12-19 13:50:00,33.51,33.64,33.51,33.62,37500.0,21.5825,21.6663,21.5825,21.6534,37500.0
2011-12-19 13:55:00,33.62,33.62,33.58,33.58,14600.0,21.6534,21.6534,21.6276,21.6276,14600.0
2011-12-19 14:00:00,33.58,33.61,33.56,33.6,28900.0,21.6276,21.647,21.6147,21.6405,28900.0
2011-12-19 14:05:00,33.59,33.63,33.58,33.62,24600.0,21.6341,21.6598,21.6276,21.6534,24600.0
2011-12-19 14:10:00,33.63,33.63,33.59,33.61,30000.0,21.6598,21.6598,21.6341,21.647,30000.0
2011-12-19 14:15:00,33.6,33.62,33.52,33.52,23400.0,21.6405,21.6534,21.589,21.589,23400.0
2011-12-19 14:20:00,33.53,33.58,33.52,33.55,41500.0,21.5954,21.6276,21.589,21.6083,41500.0
2011-12-19 14:25:00,33.54,33.59,33.54,33.56,22400.0,21.6019,21.6341,21.6019,21.6147,22400.0
2011-12-19 14:30:00,33.56,33.61,33.54,33.61,32400.0,21.6147,21.647,21.6019,21.647,32400.0
2011-12-19 14:35:00,33.59,33.64,33.55,33.64,41000.0,21.6341,21.6663,21.6083,21.6663,41000.0
2011-12-19 14:40:00,33.63,33.69,33.63,33.68,38000.0,21.6598,21.6985,21.6598,21.692,38000.0
2011-12-19 14:45:00,33.68,33.69,33.63,33.64,42900.0,21.692,21.6985,21.6598,21.6663,42900.0
2011-12-19 14:50:00,33.63,33.66,33.62,33.62,32500.0,21.6598,21.6792,21.6534,21.6534,32500.0
2011-12-19 14:55:00,33.62,33.74,33.62,33.69,50200.0,21.6534,21.7307,21.6534,21.6985,50200.0
2011-12-19 15:00:00,33.68,33.69,33.41,33.41,53900.0,21.692,21.6985,21.5181,21.5181,53900.0
2011-12-19 15:05:00,33.41,33.52,33.41,33.47,159400.0,21.5181,21.589,21.5181,21.5568,159400.0
2011-12-19 15:10:00,33.47,33.48,33.39,33.4,103500.0,21.5568,21.5632,21.5053,21.5117,103500.0
2011-12-19 15:15:00,33.39,33.45,33.37,33.44,84500.0,21.5053,21.5439,21.4924,21.5375,84500.0
2011-12-19 15:20:00,33.44,33.44,33.39,33.41,78500.0,21.5375,21.5375,21.5053,21.5181,78500.0
2011-12-19 15:25:00,33.41,33.41,33.29,33.31,73500.0,21.5181,21.5181,21.4409,21.4537,73500.0
2011-12-19 15:30:00,33.31,33.33,33.26,33.28,84100.0,21.4537,21.4666,21.4215,21.4344,84100.0
2011-12-19 15:35:00,33.29,33.3,33.25,33.29,79300.0,21.4409,21.4473,21.4151,21.4409,79300.0
2011-12-19 15:40:00,33.29,33.32,33.15,33.27,158500.0,21.4409,21.4602,21.3507,21.428,158500.0
2011-12-19 15:45:00,33.27,33.27,33.19,33.2,177300.0,21.428,21.428,21.3764,21.3829,177300.0
2011-12-19 15:50:00,33.2,33.23,33.14,33.15,242500.0,21.3829,21.4022,21.3442,21.3507,242500.0
2011-12-19 15:55:00,33.14,33.29,33.14,33.25,201900.0,21.3442,21.4409,21.3442,21.4151,201900.0
2011-12-20 09:30:00,33.99,34.46,33.95,34.31,68300.0,21.8917,22.1944,21.8659,22.0978,68300.0
2011-12-20 09:35:00,34.32,34.63,34.31,34.55,51200.0,22.1042,22.3039,22.0978,22.2524,51200.0
2011-12-20 09:40:00,34.56,34.7,34.48,34.7,56200.0,22.2588,22.349,22.2073,22.349,56200.0
2011-12-20 09:45:00,34.69,34.7,34.6,34.67,58400.0,22.3425,22.349,22.2846,22.3297,58400.0
2011-12-20 09:50:00,34.68,34.69,34.59,34.62,31200.0,22.3361,22.3425,22.2781,22.2975,31200.0
2011-12-20 09:55:00,34.61,34.67,34.57,34.65,34200.0,22.291,22.3297,22.2653,22.3168,34200.0
2011-12-20 10:00:00,34.65,34.67,34.55,34.6,35500.0,22.3168,22.3297,22.2524,22.2846,35500.0
2011-12-20 10:05:00,34.61,34.65,34.56,34.57,31700.0,22.291,22.3168,22.2588,22.2653,31700.0
2011-12-20 10:10:00,34.56,34.61,34.54,34.61,23400.0,22.2588,22.291,22.2459,22.291,23400.0
2011-12-20 10:15:00,34.61,34.62,34.43,34.43,58700.0,22.291,22.2975,22.1751,22.1751,58700.0
2011-12-20 10:20:00,34.44,34.44,34.38,34.39,23300.0,22.1815,22.1815,22.1429,22.1493,23300.0
2011-12-20 10:25:00,34.4,34.53,34.4,34.53,87200.0,22.1558,22.2395,22.1558,22.2395,87200.0
2011-12-20 10:30:00,34.54,34.57,34.49,34.5,28200.0,22.2459,22.2653,22.2137,22.2202,28200.0
2011-12-20 10:35:00,34.5,34.5,34.46,34.48,25600.0,22.2202,22.2202,22.1944,22.2073,25600.0
2011-12-20 10:40:00,34.48,34.51,34.48,34.49,20600.0,22.2073,22.2266,22.2073,22.2137,20600.0
2011-12-20 10:45:00,34.5,34.52,34.48,34.49,21100.0,22.2202,22.233,22.2073,22.2137,21100.0
2011-12-20 10:50:00,34.49,34.51,34.46,34.47,53600.0,22.2137,22.2266,22.1944,22.2008,53600.0
2011-12-20 10:55:00,34.46,34.51,34.46,34.48,21000.0,22.1944,22.2266,22.1944,22.2073,21000.0
2011-12-20 11:00:00,34.49,34.52,34.48,34.5,43100.0,22.2137,22.233,22.2073,22.2202,43100.0
2011-12-20 11:05:00,34.5,34.59,34.48,34.48,51100.0,22.2202,22.2781,22.2073,22.2073,51100.0
2011-12-20 11:10:00,34.49,34.56,34.49,34.53,23900.0,22.2137,22.2588,22.2137,22.2395,23900.0
2011-12-20 11:15:00,34.53,34.55,34.52,34.55,25700.0,22.2395,22.2524,22.233,22.2524,25700.0
2011-12-20 11:20:00,34.55,34.57,34.5,34.53,51800.0,22.2524,22.2653,22.2202,22.2395,51800.0
2011-12-20 11:25:00,34.54,34.56,34.53,34.55,52500.0,22.2459,22.2588,22.2395,22.2524,52500.0
2011-12-20 11:30:00,34.55,34.57,34.51,34.52,41400.0,22.2524,22.2653,22.2266,22.233,41400.0
2011-12-20 11:35:00,34.52,34.54,34.45,34.47,29000.0,22.233,22.2459,22.188,22.2008,29000.0
2011-12-20 11:40:00,34.47,34.48,34.4,34.41,37300.0,22.2008,22.2073,22.1558,22.1622,37300.0
2011-12-20 11:45:00,34.4,34.51,34.38,34.5,34700.0,22.1558,22.2266,22.1429,22.2202,34700.0
2011-12-20 11:50:00,34.5,34.55,34.45,34.51,41700.0,22.2202,22.2524,22.188,22.2266,41700.0
2011-12-20 11:55:00,34.51,34.52,34.47,34.48,15700.0,22.2266,22.233,22.2008,22.2073,15700.0
2011-12-20 12:00:00,34.48,34.48,34.4,34.44,26800.0,22.2073,22.2073,22.1558,22.1815,26800.0
2011-12-20 12:05:00,34.44,34.45,34.4,34.44,33200.0,22.1815,22.188,22.1558,22.1815,33200.0
2011-12-20 12:10:00,34.43,34.46,34.42,34.44,24500.0,22.1751,22.1944,22.1686,22.1815,24500.0
2011-12-20 12:15:00,34.44,34.46,34.4,34.41,35700.0,22.1815,22.1944,22.1558,22.1622,35700.0
2011-12-20 12:20:00,34.41,34.43,34.39,34.41,85300.0,22.1622,22.1751,22.1493,22.1622,85300.0
2011-12-20 12:25:00,34.42,34.44,34.41,34.43,57400.0,22.1686,22.1815,22.1622,22.1751,57400.0
2011-12-20 12:30:00,34.43,34.44,34.39,34.39,20400.0,22.1751,22.1815,22.1493,22.1493,20400.0
2011-12-20 12:35:00,34.4,34.44,34.39,34.44,20000.0,22.1558,22.1815,22.1493,22.1815,20000.0
2011-12-20 12:40:00,34.44,34.45,34.42,34.45,22800.0,22.1815,22.188,22.1686,22.188,22800.0
2011-12-20 12:45:00,34.44,34.45,34.43,34.44,34800.0,22.1815,22.188,22.1751,22.1815,34800.0
2011-12-20 12:50:00,34.44,34.46,34.43,34.45,29300.0,22.1815,22.1944,22.1751,22.188,29300.0
2011-12-20 12:55:00,34.45,34.46,34.42,34.46,34700.0,22.188,22.1944,22.1686,22.1944,34700.0
2011-12-20 13:00:00,34.47,34.55,34.47,34.5,53300.0,22.2008,22.2524,22.2008,22.2202,53300.0
2011-12-20 13:05:00,34.5,34.51,34.49,34.51,38200.0,22.2202,22.2266,22.2137,22.2266,38200.0
2011-12-20 13:10:00,34.51,34.52,34.48,34.49,52500.0,22.2266,22.233,22.2073,22.2137,52500.0
2011-12-20 13:15:00,34.5,34.51,34.48,34.5,26700.0,22.2202,22.2266,22.2073,22.2202,26700.0
2011-12-20 13:20:00,34.5,34.51,34.47,34.48,18800.0,22.2202,22.2266,22.2008,22.2073,18800.0
2011-12-20 13:25:00,34.48,34.52,34.47,34.48,18600.0,22.2073,22.233,22.2008,22.2073,18600.0
2011-12-20 13:30:00,34.47,34.5,34.47,34.5,16900.0,22.2008,22.2202,22.2008,22.2202,16900.0
2011-12-20 13:35:00,34.5,34.51,34.46,34.46,36200.0,22.2202,22.2266,22.1944,22.1944,36200.0
2011-12-20 13:40:00,34.47,34.47,34.44,34.45,33800.0,22.2008,22.2008,22.1815,22.188,33800.0
2011-12-20 13:45:00,34.45,34.49,34.43,34.49,35900.0,22.188,22.2137,22.1751,22.2137,35900.0
2011-12-20 13:50:00,34.49,34.52,34.48,34.5,28500.0,22.2137,22.233,22.2073,22.2202,28500.0
2011-12-20 13:55:00,34.5,34.54,34.5,34.53,10200.0,22.2202,22.2459,22.2202,22.2395,10200.0
2011-12-20 14:00:00,34.54,34.56,34.48,34.48,32500.0,22.2459,22.2588,22.2073,22.2073,32500.0
2011-12-20 14:05:00,34.49,34.53,34.49,34.52,18500.0,22.2137,22.2395,22.2137,22.233,18500.0
2011-12-20 14:10:00,34.52,34.52,34.46,34.46,39800.0,22.233,22.233,22.1944,22.1944,39800.0
2011-12-20 14:15:00,34.47,34.47,34.46,34.47,28000.0,22.2008,22.2008,22.1944,22.2008,28000.0
2011-12-20 14:20:00,34.46,34.5,34.45,34.49,40300.0,22.1944,22.2202,22.188,22.2137,40300.0
2011-12-20 14:25:00,34.48,34.59,34.48,34.57,35400.0,22.2073,22.2781,22.2073,22.2653,35400.0
2011-12-20 14:30:00,34.58,34.61,34.58,34.61,27600.0,22.2717,22.291,22.2717,22.291,27600.0
2011-12-20 14:35:00,34.61,34.65,34.61,34.65,25800.0,22.291,22.3168,22.291,22.3168,25800.0
2011-12-20 14:40:00,34.64,34.78,34.64,34.78,33400.0,22.3103,22.4005,22.3103,22.4005,33400.0
2011-12-20 14:45:00,34.78,34.78,34.66,34.71,37700.0,22.4005,22.4005,22.3232,22.3554,37700.0
2011-12-20 14:50:00,34.72,34.78,34.72,34.77,40300.0,22.3619,22.4005,22.3619,22.3941,40300.0
2011-12-20 14:55:00,34.77,34.78,34.73,34.75,49100.0,22.3941,22.4005,22.3683,22.3812,49100.0
2011-12-20 15:00:00,34.74,34.76,34.73,34.74,44400.0,22.3747,22.3876,22.3683,22.3747,44400.0
2011-12-20 15:05:00,34.74,34.75,34.73,34.74,47600.0,22.3747,22.3812,22.3683,22.3747,47600.0
2011-12-20 15:10:00,34.74,34.75,34.72,34.75,41300.0,22.3747,22.3812,22.3619,22.3812,41300.0
2011-12-20 15:15:00,34.74,34.75,34.65,34.65,45500.0,22.3747,22.3812,22.3168,22.3168,45500.0
2011-12-20 15:20:00,34.65,34.66,34.59,34.63,49000.0,22.3168,22.3232,22.2781,22.3039,49000.0
2011-12-20 15:25:00,34.62,34.67,34.6,34.66,46700.0,22.2975,22.3297,22.2846,22.3232,46700.0
2011-12-20 15:30:00,34.65,34.68,34.61,34.63,60900.0,22.3168,22.3361,22.291,22.3039,60900.0
2011-12-20 15:35:00,34.63,34.63,34.57,34.6,131000.0,22.3039,22.3039,22.2653,22.2846,131000.0
2011-12-20 15:40:00,34.59,34.7,34.57,34.65,109900.0,22.2781,22.349,22.2653,22.3168,109900.0
2011-12-20 15:45:00,34.64,34.7,34.62,34.64,121600.0,22.3103,22.349,22.2975,22.3103,121600.0
2011-12-20 15:50:00,34.64,34.65,34.59,34.59,69800.0,22.3103,22.3168,22.2781,22.2781,69800.0
2011-12-20 15:55:00,34.59,34.61,34.53,34.6,222700.0,22.2781,22.291,22.2395,22.2846,222700.0
2011-12-21 09:30:00,34.43,34.65,34.3,34.3,32600.0,22.1751,22.3168,22.0914,22.0914,32600.0
2011-12-21 09:35:00,34.26,34.3,34.08,34.3,25600.0,22.0656,22.0914,21.9497,22.0914,25600.0
2011-12-21 09:40:00,34.27,34.27,34.04,34.1,25100.0,22.072,22.072,21.9239,21.9625,25100.0
2011-12-21 09:45:00,34.12,34.24,34.07,34.09,43000.0,21.9754,22.0527,21.9432,21.9561,43000.0
2011-12-21 09:50:00,34.09,34.14,34.04,34.09,21300.0,21.9561,21.9883,21.9239,21.9561,21300.0
2011-12-21 09:55:00,34.08,34.08,33.85,34.06,53700.0,21.9497,21.9497,21.8015,21.9368,53700.0
2011-12-21 10:00:00,34.05,34.11,33.93,34.09,32400.0,21.9303,21.969,21.8531,21.9561,32400.0
2011-12-21 10:05:00,34.09,34.14,34.04,34.09,15800.0,21.9561,21.9883,21.9239,21.9561,15800.0
2011-12-21 10:10:00,34.09,34.29,34.09,34.26,23400.0,21.9561,22.0849,21.9561,22.0656,23400.0
2011-12-21 10:15:00,34.26,34.31,34.25,34.29,17700.0,22.0656,22.0978,22.0592,22.0849,17700.0
2011-12-21 10:20:00,34.28,34.39,34.28,34.32,16600.0,22.0785,22.1493,22.0785,22.1042,16600.0
2011-12-21 10:25:00,34.32,34.32,34.16,34.17,48800.0,22.1042,22.1042,22.0012,22.0076,48800.0
2011-12-21 10:30:00,34.16,34.27,34.16,34.23,27600.0,22.0012,22.072,22.0012,22.0463,27600.0
2011-12-21 10:35:00,34.23,34.25,34.15,34.25,22100.0,22.0463,22.0592,21.9947,22.0592,22100.0
2011-12-21 10:40:00,34.25,34.29,34.14,34.16,32200.0,22.0592,22.0849,21.9883,22.0012,32200.0
2011-12-21 10:45:00,34.15,34.3,34.14,34.28,40500.0,21.9947,22.0914,21.9883,22.0785,40500.0
2011-12-21 10:50:00,34.27,34.27,34.18,34.25,29100.0,22.072,22.072,22.0141,22.0592,29100.0
2011-12-21 10:55:00,34.24,34.24,34.12,34.17,34200.0,22.0527,22.0527,21.9754,22.0076,34200.0
2011-12-21 11:00:00,34.19,34.21,34.11,34.2,47400.0,22.0205,22.0334,21.969,22.0269,47400.0
2011-12-21 11:05:00,34.19,34.22,34.12,34.21,37600.0,22.0205,22.0398,21.9754,22.0334,37600.0
2011-12-21 11:10:00,34.21,34.22,34.14,34.14,16200.0,22.0334,22.0398,21.9883,21.9883,16200.0
2011-12-21 11:15:00,34.14,34.14,34.02,34.03,22700.0,21.9883,21.9883,21.911,21.9175,22700.0
2011-12-21 11:20:00,34.02,34.08,34.0,34.03,26000.0,21.911,21.9497,21.8981,21.9175,26000.0
2011-12-21 11:25:00,34.03,34.06,33.97,34.06,34200.0,21.9175,21.9368,21.8788,21.9368,34200.0
2011-12-21 11:30:00,34.05,34.18,34.04,34.17,30700.0,21.9303,22.0141,21.9239,22.0076,30700.0
2011-12-21 11:35:00,34.15,34.21,34.15,34.16,13700.0,21.9947,22.0334,21.9947,22.0012,13700.0
2011-12-21 11:40:00,34.16,34.23,34.09,34.23,17500.0,22.0012,22.0463,21.9561,22.0463,17500.0
2011-12-21 11:45:00,34.23,34.34,34.22,34.33,24100.0,22.0463,22.1171,22.0398,22.1107,24100.0
2011-12-21 11:50:00,34.33,34.34,34.25,34.28,18900.0,22.1107,22.1171,22.0592,22.0785,18900.0
2011-12-21 11:55:00,34.28,34.32,34.23,34.32,32900.0,22.0785,22.1042,22.0463,22.1042,32900.0
2011-12-21 12:00:00,34.33,34.36,34.29,34.34,22000.0,22.1107,22.13,22.0849,22.1171,22000.0
2011-12-21 12:05:00,34.34,34.34,34.14,34.18,22900.0,22.1171,22.1171,21.9883,22.0141,22900.0
2011-12-21 12:10:00,34.18,34.2,34.15,34.15,18400.0,22.0141,22.0269,21.9947,21.9947,18400.0
2011-12-21 12:15:00,34.14,34.16,34.09,34.15,18300.0,21.9883,22.0012,21.9561,21.9947,18300.0
2011-12-21 12:20:00,34.16,34.18,34.07,34.07,13100.0,22.0012,22.0141,21.9432,21.9432,13100.0
2011-12-21 12:25:00,34.07,34.09,33.96,34.01,27800.0,21.9432,21.9561,21.8724,21.9046,27800.0
2011-12-21 12:30:00,34.0,34.04,34.0,34.02,9200.0,21.8981,21.9239,21.8981,21.911,9200.0
2011-12-21 12:35:00,34.02,34.11,34.01,34.1,26900.0,21.911,21.969,21.9046,21.9625,26900.0
2011-12-21 12:40:00,34.1,34.12,34.0,34.0,47800.0,21.9625,21.9754,21.8981,21.8981,47800.0
2011-12-21 12:45:00,34.0,34.08,34.0,34.05,24000.0,21.8981,21.9497,21.8981,21.9303,24000.0
2011-12-21 12:50:00,34.06,34.07,34.01,34.02,7800.0,21.9368,21.9432,21.9046,21.911,7800.0
2011-12-21 12:55:00,34.01,34.09,34.0,34.05,32300.0,21.9046,21.9561,21.8981,21.9303,32300.0
2011-12-21 13:00:00,34.05,34.11,34.03,34.05,63800.0,21.9303,21.969,21.9175,21.9303,63800.0
2011-12-21 13:05:00,34.06,34.09,34.04,34.06,7300.0,21.9368,21.9561,21.9239,21.9368,7300.0
2011-12-21 13:10:00,34.06,34.07,34.03,34.03,11300.0,21.9368,21.9432,21.9175,21.9175,11300.0
2011-12-21 13:15:00,34.02,34.02,33.94,33.96,19900.0,21.911,21.911,21.8595,21.8724,19900.0
2011-12-21 13:20:00,33.96,33.97,33.94,33.97,7400.0,21.8724,21.8788,21.8595,21.8788,7400.0
2011-12-21 13:25:00,33.97,33.99,33.96,33.97,29100.0,21.8788,21.8917,21.8724,21.8788,29100.0
2011-12-21 13:30:00,33.97,33.97,33.88,33.89,17700.0,21.8788,21.8788,21.8208,21.8273,17700.0
2011-12-21 13:35:00,33.89,33.99,33.89,33.99,45400.0,21.8273,21.8917,21.8273,21.8917,45400.0
2011-12-21 13:40:00,33.98,34.01,33.9,33.91,78100.0,21.8853,21.9046,21.8337,21.8402,78100.0
2011-12-21 13:45:00,33.91,34.02,33.91,34.02,43200.0,21.8402,21.911,21.8402,21.911,43200.0
2011-12-21 13:50:00,34.03,34.14,33.99,34.07,74900.0,21.9175,21.9883,21.8917,21.9432,74900.0
2011-12-21 13:55:00,34.07,34.1,34.01,34.04,77700.0,21.9432,21.9625,21.9046,21.9239,77700.0
2011-12-21 14:00:00,34.05,34.1,34.02,34.09,42800.0,21.9303,21.9625,21.911,21.9561,42800.0
2011-12-21 14:05:00,34.07,34.12,34.06,34.1,29400.0,21.9432,21.9754,21.9368,21.9625,29400.0
2011-12-21 14:10:00,34.1,34.11,34.05,34.07,15300.0,21.9625,21.969,21.9303,21.9432,15300.0
2011-12-21 14:15:00,34.07,34.09,34.03,34.05,22400.0,21.9432,21.9561,21.9175,21.9303,22400.0
2011-12-21 14:20:00,34.05,34.09,34.04,34.05,23000.0,21.9303,21.9561,21.9239,21.9303,23000.0
2011-12-21 14:25:00,34.05,34.09,34.05,34.07,17800.0,21.9303,21.9561,21.9303,21.9432,17800.0
2011-12-21 14:30:00,34.07,34.1,33.97,33.98,17300.0,21.9432,21.9625,21.8788,21.8853,17300.0
2011-12-21 14:35:00,33.99,34.12,33.99,34.09,34000.0,21.8917,21.9754,21.8917,21.9561,34000.0
2011-12-21 14:40:00,34.09,34.13,34.07,34.07,41900.0,21.9561,21.9819,21.9432,21.9432,41900.0
2011-12-21 14:45:00,34.07,34.18,34.04,34.18,31500.0,21.9432,22.0141,21.9239,22.0141,31500.0
2011-12-21 14:50:00,34.18,34.21,34.16,34.18,17600.0,22.0141,22.0334,22.0012,22.0141,17600.0
2011-12-21 14:55:00,34.19,34.24,34.17,34.2,44100.0,22.0205,22.0527,22.0076,22.0269,44100.0
2011-12-21 15:00:00,34.19,34.23,34.13,34.23,40600.0,22.0205,22.0463,21.9819,22.0463,40600.0
2011-12-21 15:05:00,34.22,34.25,34.19,34.22,37300.0,22.0398,22.0592,22.0205,22.0398,37300.0
2011-12-21 15:10:00,34.23,34.25,34.21,34.24,61800.0,22.0463,22.0592,22.0334,22.0527,61800.0
2011-12-21 15:15:00,34.23,34.33,34.23,34.3,49400.0,22.0463,22.1107,22.0463,22.0914,49400.0
2011-12-21 15:20:00,34.29,34.31,34.24,34.27,38600.0,22.0849,22.0978,22.0527,22.072,38600.0
2011-12-21 15:25:00,34.26,34.28,34.23,34.24,40900.0,22.0656,22.0785,22.0463,22.0527,40900.0
2011-12-21 15:30:00,34.24,34.29,34.23,34.26,143300.0,22.0527,22.0849,22.0463,22.0656,143300.0
2011-12-21 15:35:00,34.26,34.39,34.26,34.37,38500.0,22.0656,22.1493,22.0656,22.1364,38500.0
2011-12-21 15:40:00,34.36,34.39,34.32,34.35,36800.0,22.13,22.1493,22.1042,22.1236,36800.0
2011-12-21 15:45:00,34.35,34.38,34.27,34.29,33300.0,22.1236,22.1429,22.072,22.0849,33300.0
2011-12-21 15:50:00,34.3,34.3,34.15,34.25,43100.0,22.0914,22.0914,21.9947,22.0592,43100.0
2011-12-21 15:55:00,34.25,34.35,34.25,34.33,75400.0,22.0592,22.1236,22.0592,22.1107,75400.0
2011-12-22 09:30:00,33.91,34.34,33.91,34.29,36700.0,21.8402,22.1171,21.8402,22.0849,36700.0
2011-12-22 09:35:00,34.29,34.69,34.29,34.68,32000.0,22.0849,22.3425,22.0849,22.3361,32000.0
2011-12-22 09:40:00,34.66,34.81,34.64,34.8,19200.0,22.3232,22.4198,22.3103,22.4134,19200.0
2011-12-22 09:45:00,34.79,34.81,34.75,34.79,33300.0,22.4069,22.4198,22.3812,22.4069,33300.0
2011-12-22 09:50:00,34.79,34.91,34.77,34.9,34500.0,22.4069,22.4842,22.3941,22.4778,34500.0
2011-12-22 09:55:00,34.91,34.98,34.89,34.93,23400.0,22.4842,22.5293,22.4714,22.4971,23400.0
2011-12-22 10:00:00,34.93,34.97,34.76,34.77,17900.0,22.4971,22.5229,22.3876,22.3941,17900.0
2011-12-22 10:05:00,34.77,34.83,34.74,34.74,18700.0,22.3941,22.4327,22.3747,22.3747,18700.0
2011-12-22 10:10:00,34.73,34.91,34.73,34.9,26400.0,22.3683,22.4842,22.3683,22.4778,26400.0
2011-12-22 10:15:00,34.91,34.92,34.84,34.88,26500.0,22.4842,22.4907,22.4391,22.4649,26500.0
2011-12-22 10:20:00,34.88,34.89,34.81,34.85,32400.0,22.4649,22.4714,22.4198,22.4456,32400.0
2011-12-22 10:25:00,34.86,34.9,34.8,34.83,63400.0,22.452,22.4778,22.4134,22.4327,63400.0
2011-12-22 10:30:00,34.84,34.85,34.75,34.75,21700.0,22.4391,22.4456,22.3812,22.3812,21700.0
2011-12-22 10:35:00,34.74,34.76,34.69,34.76,23700.0,22.3747,22.3876,22.3425,22.3876,23700.0
2011-12-22 10:40:00,34.78,34.78,34.73,34.77,13900.0,22.4005,22.4005,22.3683,22.3941,13900.0
2011-12-22 10:45:00,34.8,34.8,34.64,34.65,24900.0,22.4134,22.4134,22.3103,22.3168,24900.0
2011-12-22 10:50:00,34.64,34.66,34.61,34.63,14200.0,22.3103,22.3232,22.291,22.3039,14200.0
2011-12-22 10:55:00,34.63,34.79,34.61,34.75,24300.0,22.3039,22.4069,22.291,22.3812,24300.0
2011-12-22 11:00:00,34.73,34.82,34.71,34.71,17700.0,22.3683,22.4263,22.3554,22.3554,17700.0
2011-12-22 11:05:00,34.7,34.72,34.66,34.69,9800.0,22.349,22.3619,22.3232,22.3425,9800.0
2011-12-22 11:10:00,34.68,34.73,34.67,34.67,15400.0,22.3361,22.3683,22.3297,22.3297,15400.0
2011-12-22 11:15:00,34.69,34.74,34.66,34.68,14600.0,22.3425,22.3747,22.3232,22.3361,14600.0
2011-12-22 11:20:00,34.69,34.72,34.65,34.68,19800.0,22.3425,22.3619,22.3168,22.3361,19800.0
2011-12-22 11:25:00,34.68,34.73,34.62,34.65,21100.0,22.3361,22.3683,22.2975,22.3168,21100.0
2011-12-22 11:30:00,34.66,34.66,34.53,34.54,27100.0,22.3232,22.3232,22.2395,22.2459,27100.0
2011-12-22 11:35:00,34.54,34.62,34.53,34.62,21200.0,22.2459,22.2975,22.2395,22.2975,21200.0
2011-12-22 11:40:00,34.62,34.63,34.59,34.61,17200.0,22.2975,22.3039,22.2781,22.291,17200.0
2011-12-22 11:45:00,34.61,34.69,34.58,34.69,62500.0,22.291,22.3425,22.2717,22.3425,62500.0
2011-12-22 11:50:00,34.67,34.72,34.66,34.7,14900.0,22.3297,22.3619,22.3232,22.349,14900.0
2011-12-22 11:55:00,34.71,34.75,34.71,34.75,20100.0,22.3554,22.3812,22.3554,22.3812,20100.0
2011-12-22 12:00:00,34.74,34.76,34.73,34.76,8200.0,22.3747,22.3876,22.3683,22.3876,8200.0
2011-12-22 12:05:00,34.76,34.77,34.73,34.77,15900.0,22.3876,22.3941,22.3683,22.3941,15900.0
2011-12-22 12:10:00,34.77,34.79,34.72,34.76,73200.0,22.3941,22.4069,22.3619,22.3876,73200.0
2011-12-22 12:15:00,34.76,34.8,34.76,34.79,11200.0,22.3876,22.4134,22.3876,22.4069,11200.0
2011-12-22 12:20:00,34.79,34.82,34.78,34.8,13100.0,22.4069,22.4263,22.4005,22.4134,13100.0
2011-12-22 12:25:00,34.81,34.94,34.81,34.94,7700.0,22.4198,22.5036,22.4198,22.5036,7700.0
2011-12-22 12:30:00,34.94,35.02,34.93,35.0,50300.0,22.5036,22.5551,22.4971,22.5422,50300.0
2011-12-22 12:35:00,35.0,35.02,34.99,35.01,13900.0,22.5422,22.5551,22.5358,22.5486,13900.0
2011-12-22 12:40:00,35.0,35.04,34.99,34.99,20600.0,22.5422,22.568,22.5358,22.5358,20600.0
2011-12-22 12:45:00,34.99,34.99,34.94,34.94,8200.0,22.5358,22.5358,22.5036,22.5036,8200.0
2011-12-22 12:50:00,34.96,35.0,34.94,34.97,7800.0,22.5164,22.5422,22.5036,22.5229,7800.0
2011-12-22 12:55:00,34.98,35.0,34.95,35.0,8300.0,22.5293,22.5422,22.51,22.5422,8300.0
2011-12-22 13:00:00,35.0,35.01,34.97,34.97,12900.0,22.5422,22.5486,22.5229,22.5229,12900.0
2011-12-22 13:05:00,34.97,34.97,34.89,34.9,9500.0,22.5229,22.5229,22.4714,22.4778,9500.0
2011-12-22 13:10:00,34.89,34.92,34.89,34.91,7800.0,22.4714,22.4907,22.4714,22.4842,7800.0
2011-12-22 13:15:00,34.92,34.99,34.9,34.98,57900.0,22.4907,22.5358,22.4778,22.5293,57900.0
2011-12-22 13:20:00,34.99,35.0,34.95,34.98,29300.0,22.5358,22.5422,22.51,22.5293,29300.0
2011-12-22 13:25:00,34.99,35.04,34.98,34.99,10500.0,22.5358,22.568,22.5293,22.5358,10500.0
2011-12-22 13:30:00,34.98,35.01,34.94,35.01,18300.0,22.5293,22.5486,22.5036,22.5486,18300.0
2011-12-22 13:35:00,34.99,34.99,34.92,34.92,13200.0,22.5358,22.5358,22.4907,22.4907,13200.0
2011-12-22 13:40:00,34.93,34.95,34.92,34.94,6200.0,22.4971,22.51,22.4907,22.5036,6200.0
2011-12-22 13:45:00,34.94,34.95,34.93,34.95,7200.0,22.5036,22.51,22.4971,22.51,7200.0
2011-12-22 13:50:00,34.96,34.99,34.91,34.95,18100.0,22.5164,22.5358,22.4842,22.51,18100.0
2011-12-22 13:55:00,34.96,34.96,34.9,34.91,9600.0,22.5164,22.5164,22.4778,22.4842,9600.0
2011-12-22 14:00:00,34.91,34.92,34.9,34.91,9400.0,22.4842,22.4907,22.4778,22.4842,9400.0
2011-12-22 14:05:00,34.92,34.93,34.9,34.93,6800.0,22.4907,22.4971,22.4778,22.4971,6800.0
2011-12-22 14:10:00,34.93,34.94,34.92,34.93,5600.0,22.4971,22.5036,22.4907,22.4971,5600.0
2011-12-22 14:15:00,34.93,34.94,34.91,34.91,15000.0,22.4971,22.5036,22.4842,22.4842,15000.0
2011-12-22 14:20:00,34.91,34.93,34.9,34.92,10900.0,22.4842,22.4971,22.4778,22.4907,10900.0
2011-12-22 14:25:00,34.92,34.96,34.91,34.93,10300.0,22.4907,22.5164,22.4842,22.4971,10300.0
2011-12-22 14:30:00,34.93,34.94,34.91,34.93,11000.0,22.4971,22.5036,22.4842,22.4971,11000.0
2011-12-22 14:35:00,34.93,34.95,34.9,34.9,10700.0,22.4971,22.51,22.4778,22.4778,10700.0
2011-12-22 14:40:00,34.91,34.91,34.88,34.89,15200.0,22.4842,22.4842,22.4649,22.4714,15200.0
2011-12-22 14:45:00,34.88,34.93,34.84,34.86,18800.0,22.4649,22.4971,22.4391,22.452,18800.0
2011-12-22 14:50:00,34.87,34.9,34.82,34.85,30600.0,22.4585,22.4778,22.4263,22.4456,30600.0
2011-12-22 14:55:00,34.86,34.88,34.8,34.83,16500.0,22.452,22.4649,22.4134,22.4327,16500.0
2011-12-22 15:00:00,34.83,34.85,34.79,34.82,15300.0,22.4327,22.4456,22.4069,22.4263,15300.0
2011-12-22 15:05:00,34.82,34.87,34.81,34.83,13500.0,22.4263,22.4585,22.4198,22.4327,13500.0
2011-12-22 15:10:00,34.84,34.84,34.79,34.81,15400.0,22.4391,22.4391,22.4069,22.4198,15400.0
2011-12-22 15:15:00,34.8,34.85,34.79,34.84,16400.0,22.4134,22.4456,22.4069,22.4391,16400.0
2011-12-22 15:20:00,34.84,34.94,34.83,34.9,17700.0,22.4391,22.5036,22.4327,22.4778,17700.0
2011-12-22 15:25:00,34.91,34.94,34.88,34.92,22100.0,22.4842,22.5036,22.4649,22.4907,22100.0
2011-12-22 15:30:00,34.93,34.94,34.86,34.87,26000.0,22.4971,22.5036,22.452,22.4585,26000.0
2011-12-22 15:35:00,34.87,34.93,34.84,34.87,29800.0,22.4585,22.4971,22.4391,22.4585,29800.0
2011-12-22 15:40:00,34.86,34.86,34.79,34.8,34100.0,22.452,22.452,22.4069,22.4134,34100.0
2011-12-22 15:45:00,34.8,34.83,34.78,34.79,35500.0,22.4134,22.4327,22.4005,22.4069,35500.0
2011-12-22 15:50:00,34.8,34.86,34.79,34.83,42500.0,22.4134,22.452,22.4069,22.4327,42500.0
2011-12-22 15:55:00,34.82,34.86,34.76,34.86,68700.0,22.4263,22.452,22.3876,22.452,68700.0
2011-12-23 09:30:00,35.01,35.08,34.81,34.89,30200.0,22.5486,22.5937,22.4198,22.4714,30200.0
2011-12-23 09:35:00,34.89,34.99,34.82,34.83,7800.0,22.4714,22.5358,22.4263,22.4327,7800.0
2011-12-23 09:40:00,34.83,34.91,34.74,34.77,12700.0,22.4327,22.4842,22.3747,22.3941,12700.0
2011-12-23 09:45:00,34.76,34.91,34.69,34.82,21300.0,22.3876,22.4842,22.3425,22.4263,21300.0
2011-12-23 09:50:00,34.82,34.95,34.82,34.95,13800.0,22.4263,22.51,22.4263,22.51,13800.0
2011-12-23 09:55:00,34.95,35.07,34.95,35.06,20900.0,22.51,22.5873,22.51,22.5808,20900.0
2011-12-23 10:00:00,35.02,35.04,34.96,35.01,16900.0,22.5551,22.568,22.5164,22.5486,16900.0
2011-12-23 10:05:00,35.0,35.11,35.0,35.04,14600.0,22.5422,22.613,22.5422,22.568,14600.0
2011-12-23 10:10:00,35.04,35.07,34.99,35.04,6100.0,22.568,22.5873,22.5358,22.568,6100.0
2011-12-23 10:15:00,35.04,35.04,34.89,34.91,13300.0,22.568,22.568,22.4714,22.4842,13300.0
2011-12-23 10:20:00,34.9,34.99,34.9,34.94,10000.0,22.4778,22.5358,22.4778,22.5036,10000.0
2011-12-23 10:25:00,34.93,34.95,34.85,34.86,11600.0,22.4971,22.51,22.4456,22.452,11600.0
2011-12-23 10:30:00,34.87,34.89,34.82,34.88,28900.0,22.4585,22.4714,22.4263,22.4649,28900.0
2011-12-23 10:35:00,34.88,34.91,34.85,34.91,15700.0,22.4649,22.4842,22.4456,22.4842,15700.0
2011-12-23 10:40:00,34.92,34.94,34.89,34.9,7400.0,22.4907,22.5036,22.4714,22.4778,7400.0
2011-12-23 10:45:00,34.92,34.93,34.88,34.89,14900.0,22.4907,22.4971,22.4649,22.4714,14900.0
2011-12-23 10:50:00,34.9,34.98,34.9,34.98,10700.0,22.4778,22.5293,22.4778,22.5293,10700.0
2011-12-23 10:55:00,34.99,35.04,34.98,35.04,10100.0,22.5358,22.568,22.5293,22.568,10100.0
2011-12-23 11:00:00,35.05,35.07,35.01,35.04,14700.0,22.5744,22.5873,22.5486,22.568,14700.0
2011-12-23 11:05:00,35.04,35.06,35.02,35.02,24200.0,22.568,22.5808,22.5551,22.5551,24200.0
2011-12-23 11:10:00,35.02,35.1,35.02,35.1,7000.0,22.5551,22.6066,22.5551,22.6066,7000.0
2011-12-23 11:15:00,35.1,35.15,35.09,35.13,8800.0,22.6066,22.6388,22.6002,22.6259,8800.0
2011-12-23 11:20:00,35.13,35.2,35.13,35.2,13400.0,22.6259,22.671,22.6259,22.671,13400.0
2011-12-23 11:25:00,35.21,35.24,35.2,35.23,20100.0,22.6775,22.6968,22.671,22.6903,20100.0
2011-12-23 11:30:00,35.23,35.28,35.19,35.19,65700.0,22.6903,22.7225,22.6646,22.6646,65700.0
2011-12-23 11:35:00,35.19,35.2,35.15,35.15,21600.0,22.6646,22.671,22.6388,22.6388,21600.0
2011-12-23 11:40:00,35.15,35.15,35.1,35.11,5600.0,22.6388,22.6388,22.6066,22.613,5600.0
2011-12-23 11:45:00,35.11,35.14,35.1,35.11,5700.0,22.613,22.6324,22.6066,22.613,5700.0
2011-12-23 11:50:00,35.11,35.14,35.11,35.14,6300.0,22.613,22.6324,22.613,22.6324,6300.0
2011-12-23 11:55:00,35.13,35.15,35.11,35.15,6500.0,22.6259,22.6388,22.613,22.6388,6500.0
2011-12-23 12:00:00,35.14,35.15,35.12,35.12,9900.0,22.6324,22.6388,22.6195,22.6195,9900.0
2011-12-23 12:05:00,35.11,35.14,35.1,35.14,4300.0,22.613,22.6324,22.6066,22.6324,4300.0
2011-12-23 12:10:00,35.14,35.2,35.11,35.19,28500.0,22.6324,22.671,22.613,22.6646,28500.0
2011-12-23 12:15:00,35.19,35.22,35.19,35.21,9800.0,22.6646,22.6839,22.6646,22.6775,9800.0
2011-12-23 12:20:00,35.22,35.26,35.21,35.26,5000.0,22.6839,22.7097,22.6775,22.7097,5000.0
2011-12-23 12:25:00,35.26,35.28,35.22,35.27,14800.0,22.7097,22.7225,22.6839,22.7161,14800.0
2011-12-23 12:30:00,35.27,35.33,35.25,35.33,15700.0,22.7161,22.7547,22.7032,22.7547,15700.0
2011-12-23 12:35:00,35.31,35.32,35.29,35.29,4800.0,22.7419,22.7483,22.729,22.729,4800.0
2011-12-23 12:40:00,35.3,35.33,35.29,35.3,12900.0,22.7354,22.7547,22.729,22.7354,12900.0
2011-12-23 12:45:00,35.3,35.32,35.29,35.32,6100.0,22.7354,22.7483,22.729,22.7483,6100.0
2011-12-23 12:50:00,35.32,35.33,35.29,35.29,5800.0,22.7483,22.7547,22.729,22.729,5800.0
2011-12-23 12:55:00,35.3,35.33,35.3,35.33,4100.0,22.7354,22.7547,22.7354,22.7547,4100.0
2011-12-23 13:00:00,35.34,35.34,35.29,35.29,8600.0,22.7612,22.7612,22.729,22.729,8600.0
2011-12-23 13:05:00,35.3,35.3,35.24,35.24,7000.0,22.7354,22.7354,22.6968,22.6968,7000.0
2011-12-23 13:10:00,35.24,35.26,35.24,35.26,4700.0,22.6968,22.7097,22.6968,22.7097,4700.0
2011-12-23 13:15:00,35.26,35.27,35.22,35.23,8100.0,22.7097,22.7161,22.6839,22.6903,8100.0
2011-12-23 13:20:00,35.22,35.25,35.2,35.23,17500.0,22.6839,22.7032,22.671,22.6903,17500.0
2011-12-23 13:25:00,35.23,35.27,35.22,35.23,25700.0,22.6903,22.7161,22.6839,22.6903,25700.0
2011-12-23 13:30:00,35.23,35.23,35.2,35.2,6600.0,22.6903,22.6903,22.671,22.671,6600.0
2011-12-23 13:35:00,35.2,35.21,35.2,35.2,7400.0,22.671,22.6775,22.671,22.671,7400.0
2011-12-23 13:40:00,35.2,35.23,35.19,35.2,36500.0,22.671,22.6903,22.6646,22.671,36500.0
2011-12-23 13:45:00,35.21,35.25,35.21,35.25,8100.0,22.6775,22.7032,22.6775,22.7032,8100.0
2011-12-23 13:50:00,35.25,35.28,35.25,35.26,21400.0,22.7032,22.7225,22.7032,22.7097,21400.0
2011-12-23 13:55:00,35.27,35.27,35.25,35.25,12600.0,22.7161,22.7161,22.7032,22.7032,12600.0
2011-12-23 14:00:00,35.25,35.26,35.22,35.23,13900.0,22.7032,22.7097,22.6839,22.6903,13900.0
2011-12-23 14:05:00,35.23,35.27,35.22,35.26,13100.0,22.6903,22.7161,22.6839,22.7097,13100.0
2011-12-23 14:10:00,35.26,35.26,35.25,35.25,8000.0,22.7097,22.7097,22.7032,22.7032,8000.0
2011-12-23 14:15:00,35.25,35.26,35.23,35.23,7300.0,22.7032,22.7097,22.6903,22.6903,7300.0
2011-12-23 14:20:00,35.24,35.25,35.23,35.24,10200.0,22.6968,22.7032,22.6903,22.6968,10200.0
2011-12-23 14:25:00,35.25,35.25,35.24,35.25,3400.0,22.7032,22.7032,22.6968,22.7032,3400.0
2011-12-23 14:30:00,35.24,35.26,35.23,35.24,27300.0,22.6968,22.7097,22.6903,22.6968,27300.0
2011-12-23 14:35:00,35.24,35.26,35.24,35.24,10400.0,22.6968,22.7097,22.6968,22.6968,10400.0
2011-12-23 14:40:00,35.24,35.25,35.21,35.21,18000.0,22.6968,22.7032,22.6775,22.6775,18000.0
2011-12-23 14:45:00,35.22,35.22,35.21,35.21,4200.0,22.6839,22.6839,22.6775,22.6775,4200.0
2011-12-23 14:50:00,35.21,35.22,35.21,35.21,6800.0,22.6775,22.6839,22.6775,22.6775,6800.0
2011-12-23 14:55:00,35.21,35.22,35.21,35.21,6300.0,22.6775,22.6839,22.6775,22.6775,6300.0
2011-12-23 15:00:00,35.21,35.21,35.2,35.2,17500.0,22.6775,22.6775,22.671,22.671,17500.0
2011-12-23 15:05:00,35.2,35.21,35.2,35.2,5800.0,22.671,22.6775,22.671,22.671,5800.0
2011-12-23 15:10:00,35.2,35.21,35.18,35.18,32800.0,22.671,22.6775,22.6581,22.6581,32800.0
2011-12-23 15:15:00,35.18,35.22,35.18,35.22,36400.0,22.6581,22.6839,22.6581,22.6839,36400.0
2011-12-23 15:20:00,35.21,35.23,35.21,35.22,13400.0,22.6775,22.6903,22.6775,22.6839,13400.0
2011-12-23 15:25:00,35.22,35.23,35.2,35.2,16100.0,22.6839,22.6903,22.671,22.671,16100.0
2011-12-23 15:30:00,35.2,35.25,35.2,35.23,19700.0,22.671,22.7032,22.671,22.6903,19700.0
2011-12-23 15:35:00,35.23,35.26,35.22,35.25,14400.0,22.6903,22.7097,22.6839,22.7032,14400.0
2011-12-23 15:40:00,35.25,35.34,35.24,35.33,33500.0,22.7032,22.7612,22.6968,22.7547,33500.0
2011-12-23 15:45:00,35.33,35.33,35.25,35.25,70700.0,22.7547,22.7547,22.7032,22.7032,70700.0
2011-12-23 15:50:00,35.25,35.27,35.25,35.26,27600.0,22.7032,22.7161,22.7032,22.7097,27600.0
2011-12-23 15:55:00,35.27,35.38,35.26,35.35,103400.0,22.7161,22.7869,22.7097,22.7676,103400.0
2011-12-27 09:30:00,35.19,35.28,35.16,35.22,20300.0,22.6646,22.7225,22.6452,22.6839,20300.0
2011-12-27 09:35:00,35.22,35.33,35.2,35.33,16900.0,22.6839,22.7547,22.671,22.7547,16900.0
2011-12-27 09:40:00,35.31,35.48,35.31,35.42,15500.0,22.7419,22.8513,22.7419,22.8127,15500.0
2011-12-27 09:45:00,35.44,35.49,35.26,35.48,16500.0,22.8256,22.8578,22.7097,22.8513,16500.0
2011-12-27 09:50:00,35.48,35.52,35.39,35.39,11800.0,22.8513,22.8771,22.7934,22.7934,11800.0
2011-12-27 09:55:00,35.41,35.49,35.4,35.49,10300.0,22.8063,22.8578,22.7998,22.8578,10300.0
2011-12-27 10:00:00,35.46,35.52,35.4,35.46,13700.0,22.8385,22.8771,22.7998,22.8385,13700.0
2011-12-27 10:05:00,35.43,35.51,35.42,35.49,10800.0,22.8191,22.8707,22.8127,22.8578,10800.0
2011-12-27 10:10:00,35.5,35.54,35.43,35.52,7900.0,22.8642,22.89,22.8191,22.8771,7900.0
2011-12-27 10:15:00,35.51,35.55,35.47,35.52,10800.0,22.8707,22.8964,22.8449,22.8771,10800.0
2011-12-27 10:20:00,35.52,35.53,35.44,35.49,21500.0,22.8771,22.8836,22.8256,22.8578,21500.0
2011-12-27 10:25:00,35.5,35.54,35.48,35.54,11700.0,22.8642,22.89,22.8513,22.89,11700.0
2011-12-27 10:30:00,35.54,35.57,35.5,35.55,23100.0,22.89,22.9093,22.8642,22.8964,23100.0
2011-12-27 10:35:00,35.55,35.56,35.48,35.49,12300.0,22.8964,22.9029,22.8513,22.8578,12300.0
2011-12-27 10:40:00,35.47,35.52,35.47,35.49,17700.0,22.8449,22.8771,22.8449,22.8578,17700.0
2011-12-27 10:45:00,35.48,35.54,35.45,35.53,15100.0,22.8513,22.89,22.832,22.8836,15100.0
2011-12-27 10:50:00,35.53,35.53,35.29,35.31,28400.0,22.8836,22.8836,22.729,22.7419,28400.0
2011-12-27 10:55:00,35.32,35.34,35.31,35.34,23400.0,22.7483,22.7612,22.7419,22.7612,23400.0
2011-12-27 11:00:00,35.33,35.38,35.33,35.36,15300.0,22.7547,22.7869,22.7547,22.7741,15300.0
2011-12-27 11:05:00,35.36,35.38,35.29,35.29,17900.0,22.7741,22.7869,22.729,22.729,17900.0
2011-12-27 11:10:00,35.29,35.38,35.29,35.38,10200.0,22.729,22.7869,22.729,22.7869,10200.0
2011-12-27 11:15:00,35.38,35.39,35.33,35.39,14200.0,22.7869,22.7934,22.7547,22.7934,14200.0
2011-12-27 11:20:00,35.39,35.42,35.38,35.39,14600.0,22.7934,22.8127,22.7869,22.7934,14600.0
2011-12-27 11:25:00,35.4,35.45,35.38,35.45,9000.0,22.7998,22.832,22.7869,22.832,9000.0
2011-12-27 11:30:00,35.45,35.47,35.42,35.42,10800.0,22.832,22.8449,22.8127,22.8127,10800.0
2011-12-27 11:35:00,35.42,35.43,35.38,35.39,11600.0,22.8127,22.8191,22.7869,22.7934,11600.0
2011-12-27 11:40:00,35.38,35.38,35.32,35.32,5900.0,22.7869,22.7869,22.7483,22.7483,5900.0
2011-12-27 11:45:00,35.32,35.34,35.3,35.3,14300.0,22.7483,22.7612,22.7354,22.7354,14300.0
2011-12-27 11:50:00,35.3,35.35,35.29,35.35,18400.0,22.7354,22.7676,22.729,22.7676,18400.0
2011-12-27 11:55:00,35.34,35.43,35.34,35.41,11400.0,22.7612,22.8191,22.7612,22.8063,11400.0
2011-12-27 12:00:00,35.41,35.5,35.41,35.48,10700.0,22.8063,22.8642,22.8063,22.8513,10700.0
2011-12-27 12:05:00,35.47,35.51,35.47,35.51,7500.0,22.8449,22.8707,22.8449,22.8707,7500.0
2011-12-27 12:10:00,35.53,35.53,35.46,35.46,9300.0,22.8836,22.8836,22.8385,22.8385,9300.0
2011-12-27 12:15:00,35.45,35.46,35.4,35.4,9400.0,22.832,22.8385,22.7998,22.7998,9400.0
2011-12-27 12:20:00,35.4,35.41,35.38,35.41,10100.0,22.7998,22.8063,22.7869,22.8063,10100.0
2011-12-27 12:25:00,35.42,35.45,35.42,35.45,15500.0,22.8127,22.832,22.8127,22.832,15500.0
2011-12-27 12:30:00,35.45,35.5,35.45,35.5,10900.0,22.832,22.8642,22.832,22.8642,10900.0
2011-12-27 12:35:00,35.5,35.56,35.49,35.53,15300.0,22.8642,22.9029,22.8578,22.8836,15300.0
2011-12-27 12:40:00,35.53,35.53,35.47,35.49,7300.0,22.8836,22.8836,22.8449,22.8578,7300.0
2011-12-27 12:45:00,35.5,35.51,35.46,35.47,4400.0,22.8642,22.8707,22.8385,22.8449,4400.0
2011-12-27 12:50:00,35.46,35.46,35.4,35.41,15100.0,22.8385,22.8385,22.7998,22.8063,15100.0
2011-12-27 12:55:00,35.41,35.42,35.41,35.41,2400.0,22.8063,22.8127,22.8063,22.8063,2400.0
2011-12-27 13:00:00,35.42,35.47,35.42,35.46,8800.0,22.8127,22.8449,22.8127,22.8385,8800.0
2011-12-27 13:05:00,35.46,35.46,35.37,35.37,28900.0,22.8385,22.8385,22.7805,22.7805,28900.0
2011-12-27 13:10:00,35.37,35.37,35.33,35.36,7500.0,22.7805,22.7805,22.7547,22.7741,7500.0
2011-12-27 13:15:00,35.36,35.39,35.36,35.39,5300.0,22.7741,22.7934,22.7741,22.7934,5300.0
2011-12-27 13:20:00,35.4,35.42,35.39,35.42,16000.0,22.7998,22.8127,22.7934,22.8127,16000.0
2011-12-27 13:25:00,35.42,35.45,35.41,35.41,7400.0,22.8127,22.832,22.8063,22.8063,7400.0
2011-12-27 13:30:00,35.41,35.41,35.37,35.37,6900.0,22.8063,22.8063,22.7805,22.7805,6900.0
2011-12-27 13:35:00,35.38,35.42,35.38,35.39,9500.0,22.7869,22.8127,22.7869,22.7934,9500.0
2011-12-27 13:40:00,35.38,35.39,35.37,35.39,4200.0,22.7869,22.7934,22.7805,22.7934,4200.0
2011-12-27 13:45:00,35.39,35.44,35.39,35.42,5700.0,22.7934,22.8256,22.7934,22.8127,5700.0
2011-12-27 13:50:00,35.41,35.43,35.4,35.42,7600.0,22.8063,22.8191,22.7998,22.8127,7600.0
2011-12-27 13:55:00,35.41,35.48,35.41,35.47,11300.0,22.8063,22.8513,22.8063,22.8449,11300.0
2011-12-27 14:00:00,35.48,35.52,35.48,35.5,20000.0,22.8513,22.8771,22.8513,22.8642,20000.0
2011-12-27 14:05:00,35.5,35.5,35.43,35.45,6200.0,22.8642,22.8642,22.8191,22.832,6200.0
2011-12-27 14:10:00,35.44,35.45,35.41,35.45,13800.0,22.8256,22.832,22.8063,22.832,13800.0
2011-12-27 14:15:00,35.46,35.54,35.46,35.52,23700.0,22.8385,22.89,22.8385,22.8771,23700.0
2011-12-27 14:20:00,35.54,35.54,35.47,35.51,8900.0,22.89,22.89,22.8449,22.8707,8900.0
2011-12-27 14:25:00,35.52,35.53,35.47,35.49,18600.0,22.8771,22.8836,22.8449,22.8578,18600.0
2011-12-27 14:30:00,35.49,35.49,35.4,35.42,13000.0,22.8578,22.8578,22.7998,22.8127,13000.0
2011-12-27 14:35:00,35.42,35.44,35.4,35.43,17100.0,22.8127,22.8256,22.7998,22.8191,17100.0
2011-12-27 14:40:00,35.44,35.53,35.44,35.53,18300.0,22.8256,22.8836,22.8256,22.8836,18300.0
2011-12-27 14:45:00,35.52,35.54,35.48,35.49,6200.0,22.8771,22.89,22.8513,22.8578,6200.0
2011-12-27 14:50:00,35.49,35.49,35.47,35.48,10300.0,22.8578,22.8578,22.8449,22.8513,10300.0
2011-12-27 14:55:00,35.48,35.48,35.43,35.43,24500.0,22.8513,22.8513,22.8191,22.8191,24500.0
2011-12-27 15:00:00,35.44,35.44,35.41,35.42,15100.0,22.8256,22.8256,22.8063,22.8127,15100.0
2011-12-27 15:05:00,35.42,35.43,35.38,35.42,20200.0,22.8127,22.8191,22.7869,22.8127,20200.0
2011-12-27 15:10:00,35.41,35.42,35.39,35.4,8100.0,22.8063,22.8127,22.7934,22.7998,8100.0
2011-12-27 15:15:00,35.39,35.41,35.39,35.39,10400.0,22.7934,22.8063,22.7934,22.7934,10400.0
2011-12-27 15:20:00,35.39,35.41,35.36,35.4,20800.0,22.7934,22.8063,22.7741,22.7998,20800.0
2011-12-27 15:25:00,35.4,35.4,35.38,35.4,20300.0,22.7998,22.7998,22.7869,22.7998,20300.0
2011-12-27 15:30:00,35.4,35.4,35.36,35.39,26400.0,22.7998,22.7998,22.7741,22.7934,26400.0
2011-12-27 15:35:00,35.39,35.4,35.31,35.34,31500.0,22.7934,22.7998,22.7419,22.7612,31500.0
2011-12-27 15:40:00,35.33,35.35,35.31,35.33,39600.0,22.7547,22.7676,22.7419,22.7547,39600.0
2011-12-27 15:45:00,35.33,35.36,35.28,35.31,65400.0,22.7547,22.7741,22.7225,22.7419,65400.0
2011-12-27 15:50:00,35.31,35.32,35.28,35.29,64000.0,22.7419,22.7483,22.7225,22.729,64000.0
2011-12-27 15:55:00,35.29,35.3,35.26,35.27,142500.0,22.729,22.7354,22.7097,22.7161,142500.0
2011-12-28 09:30:00,35.25,35.35,34.98,34.99,37900.0,22.7032,22.7676,22.5293,22.5358,37900.0
2011-12-28 09:35:00,35.03,35.09,34.97,34.98,16100.0,22.5615,22.6002,22.5229,22.5293,16100.0
2011-12-28 09:40:00,35.01,35.07,34.98,35.01,15600.0,22.5486,22.5873,22.5293,22.5486,15600.0
2011-12-28 09:45:00,35.01,35.01,34.82,34.85,43000.0,22.5486,22.5486,22.4263,22.4456,43000.0
2011-12-28 09:50:00,34.84,34.87,34.78,34.82,51400.0,22.4391,22.4585,22.4005,22.4263,51400.0
2011-12-28 09:55:00,34.82,34.85,34.75,34.75,36800.0,22.4263,22.4456,22.3812,22.3812,36800.0
2011-12-28 10:00:00,34.76,34.8,34.69,34.71,32900.0,22.3876,22.4134,22.3425,22.3554,32900.0
2011-12-28 10:05:00,34.7,34.8,34.65,34.79,23700.0,22.349,22.4134,22.3168,22.4069,23700.0
2011-12-28 10:10:00,34.78,34.78,34.68,34.68,17600.0,22.4005,22.4005,22.3361,22.3361,17600.0
2011-12-28 10:15:00,34.66,34.66,34.52,34.62,29500.0,22.3232,22.3232,22.233,22.2975,29500.0
2011-12-28 10:20:00,34.61,34.62,34.51,34.53,11900.0,22.291,22.2975,22.2266,22.2395,11900.0
2011-12-28 10:25:00,34.53,34.54,34.41,34.46,23000.0,22.2395,22.2459,22.1622,22.1944,23000.0
2011-12-28 10:30:00,34.45,34.45,34.36,34.37,22000.0,22.188,22.188,22.13,22.1364,22000.0
2011-12-28 10:35:00,34.38,34.43,34.31,34.43,19000.0,22.1429,22.1751,22.0978,22.1751,19000.0
2011-12-28 10:40:00,34.44,34.47,34.38,34.4,14000.0,22.1815,22.2008,22.1429,22.1558,14000.0
2011-12-28 10:45:00,34.4,34.44,34.37,34.39,17700.0,22.1558,22.1815,22.1364,22.1493,17700.0
2011-12-28 10:50:00,34.39,34.41,34.36,34.36,17800.0,22.1493,22.1622,22.13,22.13,17800.0
2011-12-28 10:55:00,34.37,34.37,34.29,34.32,21500.0,22.1364,22.1364,22.0849,22.1042,21500.0
2011-12-28 11:00:00,34.3,34.32,34.27,34.3,17100.0,22.0914,22.1042,22.072,22.0914,17100.0
2011-12-28 11:05:00,34.3,34.36,34.27,34.35,15700.0,22.0914,22.13,22.072,22.1236,15700.0
2011-12-28 11:10:00,34.36,34.37,34.28,34.29,19000.0,22.13,22.1364,22.0785,22.0849,19000.0
2011-12-28 11:15:00,34.29,34.3,34.25,34.27,19100.0,22.0849,22.0914,22.0592,22.072,19100.0
2011-12-28 11:20:00,34.27,34.27,34.2,34.2,17900.0,22.072,22.072,22.0269,22.0269,17900.0
2011-12-28 11:25:00,34.21,34.21,34.14,34.14,22500.0,22.0334,22.0334,21.9883,21.9883,22500.0
2011-12-28 11:30:00,34.15,34.18,34.12,34.14,22400.0,21.9947,22.0141,21.9754,21.9883,22400.0
2011-12-28 11:35:00,34.14,34.17,34.11,34.13,20600.0,21.9883,22.0076,21.969,21.9819,20600.0
2011-12-28 11:40:00,34.13,34.13,34.07,34.08,18000.0,21.9819,21.9819,21.9432,21.9497,18000.0
2011-12-28 11:45:00,34.08,34.11,34.07,34.11,22100.0,21.9497,21.969,21.9432,21.969,22100.0
2011-12-28 11:50:00,34.11,34.17,34.11,34.16,14000.0,21.969,22.0076,21.969,22.0012,14000.0
2011-12-28 11:55:00,34.15,34.15,34.12,34.12,9400.0,21.9947,21.9947,21.9754,21.9754,9400.0
2011-12-28 12:00:00,34.12,34.15,34.12,34.13,9300.0,21.9754,21.9947,21.9754,21.9819,9300.0
2011-12-28 12:05:00,34.11,34.12,34.02,34.07,22100.0,21.969,21.9754,21.911,21.9432,22100.0
2011-12-28 12:10:00,34.06,34.17,34.05,34.16,16800.0,21.9368,22.0076,21.9303,22.0012,16800.0
2011-12-28 12:15:00,34.16,34.22,34.15,34.22,14900.0,22.0012,22.0398,21.9947,22.0398,14900.0
2011-12-28 12:20:00,34.22,34.22,34.2,34.2,12600.0,22.0398,22.0398,22.0269,22.0269,12600.0
2011-12-28 12:25:00,34.2,34.2,34.15,34.16,20500.0,22.0269,22.0269,21.9947,22.0012,20500.0
2011-12-28 12:30:00,34.16,34.17,34.15,34.16,6800.0,22.0012,22.0076,21.9947,22.0012,6800.0
2011-12-28 12:35:00,34.16,34.18,34.15,34.16,13700.0,22.0012,22.0141,21.9947,22.0012,13700.0
2011-12-28 12:40:00,34.16,34.16,34.13,34.14,13200.0,22.0012,22.0012,21.9819,21.9883,13200.0
2011-12-28 12:45:00,34.14,34.17,34.13,34.17,11400.0,21.9883,22.0076,21.9819,22.0076,11400.0
2011-12-28 12:50:00,34.18,34.19,34.09,34.15,17400.0,22.0141,22.0205,21.9561,21.9947,17400.0
2011-12-28 12:55:00,34.15,34.16,34.14,34.14,5300.0,21.9947,22.0012,21.9883,21.9883,5300.0
2011-12-28 13:00:00,34.15,34.23,34.14,34.23,10800.0,21.9947,22.0463,21.9883,22.0463,10800.0
2011-12-28 13:05:00,34.22,34.23,34.19,34.21,9300.0,22.0398,22.0463,22.0205,22.0334,9300.0
2011-12-28 13:10:00,34.21,34.22,34.19,34.22,9600.0,22.0334,22.0398,22.0205,22.0398,9600.0
2011-12-28 13:15:00,34.22,34.3,34.22,34.26,10100.0,22.0398,22.0914,22.0398,22.0656,10100.0
2011-12-28 13:20:00,34.26,34.28,34.24,34.26,9300.0,22.0656,22.0785,22.0527,22.0656,9300.0
2011-12-28 13:25:00,34.25,34.29,34.25,34.29,6700.0,22.0592,22.0849,22.0592,22.0849,6700.0
2011-12-28 13:30:00,34.29,34.32,34.28,34.29,7500.0,22.0849,22.1042,22.0785,22.0849,7500.0
2011-12-28 13:35:00,34.29,34.36,34.28,34.34,15300.0,22.0849,22.13,22.0785,22.1171,15300.0
2011-12-28 13:40:00,34.34,34.35,34.3,34.3,10100.0,22.1171,22.1236,22.0914,22.0914,10100.0
2011-12-28 13:45:00,34.3,34.32,34.27,34.28,8500.0,22.0914,22.1042,22.072,22.0785,8500.0
2011-12-28 13:50:00,34.27,34.28,34.26,34.26,5200.0,22.072,22.0785,22.0656,22.0656,5200.0
2011-12-28 13:55:00,34.27,34.33,34.27,34.3,11700.0,22.072,22.1107,22.072,22.0914,11700.0
2011-12-28 14:00:00,34.3,34.3,34.25,34.26,10900.0,22.0914,22.0914,22.0592,22.0656,10900.0
2011-12-28 14:05:00,34.26,34.32,34.25,34.28,26300.0,22.0656,22.1042,22.0592,22.0785,26300.0
2011-12-28 14:10:00,34.28,34.28,34.19,34.24,43300.0,22.0785,22.0785,22.0205,22.0527,43300.0
2011-12-28 14:15:00,34.25,34.25,34.21,34.21,8200.0,22.0592,22.0592,22.0334,22.0334,8200.0
2011-12-28 14:20:00,34.22,34.25,34.22,34.25,6900.0,22.0398,22.0592,22.0398,22.0592,6900.0
2011-12-28 14:25:00,34.25,34.29,34.25,34.28,11300.0,22.0592,22.0849,22.0592,22.0785,11300.0
2011-12-28 14:30:00,34.29,34.29,34.15,34.17,30600.0,22.0849,22.0849,21.9947,22.0076,30600.0
2011-12-28 14:35:00,34.17,34.2,34.15,34.17,14300.0,22.0076,22.0269,21.9947,22.0076,14300.0
2011-12-28 14:40:00,34.16,34.17,34.13,34.14,17300.0,22.0012,22.0076,21.9819,21.9883,17300.0
2011-12-28 14:45:00,34.14,34.14,34.07,34.07,25200.0,21.9883,21.9883,21.9432,21.9432,25200.0
2011-12-28 14:50:00,34.07,34.1,34.06,34.09,17700.0,21.9432,21.9625,21.9368,21.9561,17700.0
2011-12-28 14:55:00,34.09,34.15,34.08,34.12,12500.0,21.9561,21.9947,21.9497,21.9754,12500.0
2011-12-28 15:00:00,34.12,34.21,34.12,34.2,14800.0,21.9754,22.0334,21.9754,22.0269,14800.0
2011-12-28 15:05:00,34.2,34.21,34.16,34.16,14500.0,22.0269,22.0334,22.0012,22.0012,14500.0
2011-12-28 15:10:00,34.17,34.21,34.15,34.18,14600.0,22.0076,22.0334,21.9947,22.0141,14600.0
2011-12-28 15:15:00,34.17,34.18,34.03,34.1,32100.0,22.0076,22.0141,21.9175,21.9625,32100.0
2011-12-28 15:20:00,34.1,34.19,34.05,34.14,36000.0,21.9625,22.0205,21.9303,21.9883,36000.0
2011-12-28 15:25:00,34.14,34.14,34.05,34.09,68600.0,21.9883,21.9883,21.9303,21.9561,68600.0
2011-12-28 15:30:00,34.09,34.15,34.08,34.15,29100.0,21.9561,21.9947,21.9497,21.9947,29100.0
2011-12-28 15:35:00,34.16,34.17,34.12,34.14,42900.0,22.0012,22.0076,21.9754,21.9883,42900.0
2011-12-28 15:40:00,34.15,34.19,34.15,34.15,35800.0,21.9947,22.0205,21.9947,21.9947,35800.0
2011-12-28 15:45:00,34.15,34.17,34.09,34.16,37100.0,21.9947,22.0076,21.9561,22.0012,37100.0
2011-12-28 15:50:00,34.17,34.17,34.09,34.11,96900.0,22.0076,22.0076,21.9561,21.969,96900.0
2011-12-28 15:55:00,34.11,34.12,34.06,34.12,97900.0,21.969,21.9754,21.9368,21.9754,97900.0
2011-12-29 09:30:00,34.14,34.22,34.03,34.12,26700.0,21.9883,22.0398,21.9175,21.9754,26700.0
2011-12-29 09:35:00,34.07,34.26,34.07,34.22,19000.0,21.9432,22.0656,21.9432,22.0398,19000.0
2011-12-29 09:40:00,34.24,34.38,34.24,34.31,14400.0,22.0527,22.1429,22.0527,22.0978,14400.0
2011-12-29 09:45:00,34.31,34.42,34.27,34.28,23700.0,22.0978,22.1686,22.072,22.0785,23700.0
2011-12-29 09:50:00,34.29,34.5,34.28,34.44,23400.0,22.0849,22.2202,22.0785,22.1815,23400.0
2011-12-29 09:55:00,34.45,34.52,34.41,34.45,22400.0,22.188,22.233,22.1622,22.188,22400.0
2011-12-29 10:00:00,34.45,34.59,34.45,34.55,22100.0,22.188,22.2781,22.188,22.2524,22100.0
2011-12-29 10:05:00,34.57,34.63,34.51,34.61,17900.0,22.2653,22.3039,22.2266,22.291,17900.0
2011-12-29 10:10:00,34.6,34.63,34.56,34.59,15100.0,22.2846,22.3039,22.2588,22.2781,15100.0
2011-12-29 10:15:00,34.59,34.61,34.5,34.5,21200.0,22.2781,22.291,22.2202,22.2202,21200.0
2011-12-29 10:20:00,34.51,34.52,34.48,34.5,14400.0,22.2266,22.233,22.2073,22.2202,14400.0
2011-12-29 10:25:00,34.48,34.59,34.46,34.59,11800.0,22.2073,22.2781,22.1944,22.2781,11800.0
2011-12-29 10:30:00,34.59,34.72,34.59,34.72,15300.0,22.2781,22.3619,22.2781,22.3619,15300.0
2011-12-29 10:35:00,34.71,34.76,34.71,34.75,12900.0,22.3554,22.3876,22.3554,22.3812,12900.0
2011-12-29 10:40:00,34.75,34.8,34.67,34.67,30700.0,22.3812,22.4134,22.3297,22.3297,30700.0
2011-12-29 10:45:00,34.68,34.74,34.68,34.74,8800.0,22.3361,22.3747,22.3361,22.3747,8800.0
2011-12-29 10:50:00,34.74,34.74,34.68,34.68,11500.0,22.3747,22.3747,22.3361,22.3361,11500.0
2011-12-29 10:55:00,34.68,34.69,34.62,34.63,10600.0,22.3361,22.3425,22.2975,22.3039,10600.0
2011-12-29 11:00:00,34.64,34.72,34.64,34.66,11700.0,22.3103,22.3619,22.3103,22.3232,11700.0
2011-12-29 11:05:00,34.66,34.72,34.57,34.57,21500.0,22.3232,22.3619,22.2653,22.2653,21500.0
2011-12-29 11:10:00,34.58,34.61,34.58,34.6,14100.0,22.2717,22.291,22.2717,22.2846,14100.0
2011-12-29 11:15:00,34.6,34.63,34.59,34.63,14000.0,22.2846,22.3039,22.2781,22.3039,14000.0
2011-12-29 11:20:00,34.63,34.67,34.61,34.63,8200.0,22.3039,22.3297,22.291,22.3039,8200.0
2011-12-29 11:25:00,34.62,34.68,34.61,34.61,15700.0,22.2975,22.3361,22.291,22.291,15700.0
2011-12-29 11:30:00,34.61,34.61,34.57,34.57,17400.0,22.291,22.291,22.2653,22.2653,17400.0
2011-12-29 11:35:00,34.57,34.61,34.57,34.6,19000.0,22.2653,22.291,22.2653,22.2846,19000.0
2011-12-29 11:40:00,34.61,34.62,34.59,34.59,12700.0,22.291,22.2975,22.2781,22.2781,12700.0
2011-12-29 11:45:00,34.59,34.61,34.59,34.61,12700.0,22.2781,22.291,22.2781,22.291,12700.0
2011-12-29 11:50:00,34.61,34.65,34.61,34.61,20400.0,22.291,22.3168,22.291,22.291,20400.0
2011-12-29 11:55:00,34.62,34.68,34.61,34.67,13400.0,22.2975,22.3361,22.291,22.3297,13400.0
2011-12-29 12:00:00,34.68,34.68,34.59,34.62,20300.0,22.3361,22.3361,22.2781,22.2975,20300.0
2011-12-29 12:05:00,34.62,34.66,34.59,34.66,19500.0,22.2975,22.3232,22.2781,22.3232,19500.0
2011-12-29 12:10:00,34.66,34.67,34.64,34.66,12100.0,22.3232,22.3297,22.3103,22.3232,12100.0
2011-12-29 12:15:00,34.64,34.66,34.61,34.63,11800.0,22.3103,22.3232,22.291,22.3039,11800.0
2011-12-29 12:20:00,34.63,34.64,34.6,34.63,10300.0,22.3039,22.3103,22.2846,22.3039,10300.0
2011-12-29 12:25:00,34.63,34.65,34.62,34.63,8000.0,22.3039,22.3168,22.2975,22.3039,8000.0
2011-12-29 12:30:00,34.63,34.63,34.57,34.57,12500.0,22.3039,22.3039,22.2653,22.2653,12500.0
2011-12-29 12:35:00,34.57,34.62,34.54,34.62,11600.0,22.2653,22.2975,22.2459,22.2975,11600.0
2011-12-29 12:40:00,34.63,34.64,34.6,34.6,11600.0,22.3039,22.3103,22.2846,22.2846,11600.0
2011-12-29 12:45:00,34.59,34.61,34.59,34.6,4400.0,22.2781,22.291,22.2781,22.2846,4400.0
2011-12-29 12:50:00,34.61,34.65,34.6,34.63,10200.0,22.291,22.3168,22.2846,22.3039,10200.0
2011-12-29 12:55:00,34.62,34.62,34.59,34.59,5600.0,22.2975,22.2975,22.2781,22.2781,5600.0
2011-12-29 13:00:00,34.6,34.66,34.6,34.63,11900.0,22.2846,22.3232,22.2846,22.3039,11900.0
2011-12-29 13:05:00,34.63,34.64,34.63,34.63,4100.0,22.3039,22.3103,22.3039,22.3039,4100.0
2011-12-29 13:10:00,34.63,34.67,34.63,34.65,15000.0,22.3039,22.3297,22.3039,22.3168,15000.0
2011-12-29 13:15:00,34.63,34.63,34.55,34.56,15300.0,22.3039,22.3039,22.2524,22.2588,15300.0
2011-12-29 13:20:00,34.56,34.57,34.54,34.56,11000.0,22.2588,22.2653,22.2459,22.2588,11000.0
2011-12-29 13:25:00,34.56,34.64,34.56,34.6,10000.0,22.2588,22.3103,22.2588,22.2846,10000.0
2011-12-29 13:30:00,34.59,34.6,34.58,34.59,5900.0,22.2781,22.2846,22.2717,22.2781,5900.0
2011-12-29 13:35:00,34.59,34.6,34.55,34.59,24100.0,22.2781,22.2846,22.2524,22.2781,24100.0
2011-12-29 13:40:00,34.59,34.64,34.58,34.61,21300.0,22.2781,22.3103,22.2717,22.291,21300.0
2011-12-29 13:45:00,34.6,34.63,34.59,34.63,13500.0,22.2846,22.3039,22.2781,22.3039,13500.0
2011-12-29 13:50:00,34.63,34.72,34.62,34.72,50900.0,22.3039,22.3619,22.2975,22.3619,50900.0
2011-12-29 13:55:00,34.71,34.73,34.69,34.73,18800.0,22.3554,22.3683,22.3425,22.3683,18800.0
2011-12-29 14:00:00,34.73,34.76,34.72,34.74,29400.0,22.3683,22.3876,22.3619,22.3747,29400.0
2011-12-29 14:05:00,34.74,34.76,34.73,34.76,18300.0,22.3747,22.3876,22.3683,22.3876,18300.0
2011-12-29 14:10:00,34.76,34.79,34.76,34.78,19600.0,22.3876,22.4069,22.3876,22.4005,19600.0
2011-12-29 14:15:00,34.78,34.81,34.77,34.81,35200.0,22.4005,22.4198,22.3941,22.4198,35200.0
2011-12-29 14:20:00,34.8,34.86,34.8,34.86,15700.0,22.4134,22.452,22.4134,22.452,15700.0
2011-12-29 14:25:00,34.85,34.86,34.83,34.83,26200.0,22.4456,22.452,22.4327,22.4327,26200.0
2011-12-29 14:30:00,34.83,34.84,34.79,34.82,28700.0,22.4327,22.4391,22.4069,22.4263,28700.0
2011-12-29 14:35:00,34.81,34.87,34.81,34.86,22700.0,22.4198,22.4585,22.4198,22.452,22700.0
2011-12-29 14:40:00,34.86,34.87,34.85,34.86,11100.0,22.452,22.4585,22.4456,22.452,11100.0
2011-12-29 14:45:00,34.86,34.9,34.86,34.9,23500.0,22.452,22.4778,22.452,22.4778,23500.0
2011-12-29 14:50:00,34.89,34.9,34.88,34.9,26000.0,22.4714,22.4778,22.4649,22.4778,26000.0
2011-12-29 14:55:00,34.9,34.91,34.89,34.9,31800.0,22.4778,22.4842,22.4714,22.4778,31800.0
2011-12-29 15:00:00,34.9,34.94,34.89,34.92,18300.0,22.4778,22.5036,22.4714,22.4907,18300.0
2011-12-29 15:05:00,34.92,34.97,34.92,34.94,30000.0,22.4907,22.5229,22.4907,22.5036,30000.0
2011-12-29 15:10:00,34.95,35.0,34.94,34.95,36300.0,22.51,22.5422,22.5036,22.51,36300.0
2011-12-29 15:15:00,34.96,35.0,34.95,34.98,28800.0,22.5164,22.5422,22.51,22.5293,28800.0
2011-12-29 15:20:00,34.98,35.03,34.97,35.03,50900.0,22.5293,22.5615,22.5229,22.5615,50900.0
2011-12-29 15:25:00,35.03,35.03,34.99,35.0,26300.0,22.5615,22.5615,22.5358,22.5422,26300.0
2011-12-29 15:30:00,34.99,35.04,34.95,34.95,38600.0,22.5358,22.568,22.51,22.51,38600.0
2011-12-29 15:35:00,34.95,35.02,34.95,35.02,34200.0,22.51,22.5551,22.51,22.5551,34200.0
2011-12-29 15:40:00,35.02,35.11,34.98,35.11,84100.0,22.5551,22.613,22.5293,22.613,84100.0
2011-12-29 15:45:00,35.11,35.13,35.07,35.07,115500.0,22.613,22.6259,22.5873,22.5873,115500.0
2011-12-29 15:50:00,35.07,35.08,35.04,35.05,55400.0,22.5873,22.5937,22.568,22.5744,55400.0
2011-12-29 15:55:00,35.05,35.11,35.01,35.05,125700.0,22.5744,22.613,22.5486,22.5744,125700.0
2011-12-30 09:30:00,35.07,35.09,34.82,34.89,41700.0,22.5873,22.6002,22.4263,22.4714,41700.0
2011-12-30 09:35:00,34.91,35.09,34.91,35.04,16100.0,22.4842,22.6002,22.4842,22.568,16100.0
2011-12-30 09:40:00,35.03,35.09,35.0,35.03,14900.0,22.5615,22.6002,22.5422,22.5615,14900.0
2011-12-30 09:45:00,35.02,35.18,35.02,35.18,14800.0,22.5551,22.6581,22.5551,22.6581,14800.0
2011-12-30 09:50:00,35.18,35.27,35.18,35.25,19500.0,22.6581,22.7161,22.6581,22.7032,19500.0
2011-12-30 09:55:00,35.25,35.28,35.24,35.26,24500.0,22.7032,22.7225,22.6968,22.7097,24500.0
2011-12-30 10:00:00,35.26,35.27,35.2,35.22,10900.0,22.7097,22.7161,22.671,22.6839,10900.0
2011-12-30 10:05:00,35.22,35.29,35.19,35.26,10500.0,22.6839,22.729,22.6646,22.7097,10500.0
2011-12-30 10:10:00,35.25,35.29,35.2,35.21,15700.0,22.7032,22.729,22.671,22.6775,15700.0
2011-12-30 10:15:00,35.21,35.23,35.07,35.14,20200.0,22.6775,22.6903,22.5873,22.6324,20200.0
2011-12-30 10:20:00,35.14,35.2,35.13,35.19,9700.0,22.6324,22.671,22.6259,22.6646,9700.0
2011-12-30 10:25:00,35.19,35.19,35.05,35.08,8500.0,22.6646,22.6646,22.5744,22.5937,8500.0
2011-12-30 10:30:00,35.08,35.14,35.08,35.09,7700.0,22.5937,22.6324,22.5937,22.6002,7700.0
2011-12-30 10:35:00,35.1,35.12,35.06,35.12,6800.0,22.6066,22.6195,22.5808,22.6195,6800.0
2011-12-30 10:40:00,35.1,35.12,35.04,35.06,5700.0,22.6066,22.6195,22.568,22.5808,5700.0
2011-12-30 10:45:00,35.07,35.12,35.05,35.12,13700.0,22.5873,22.6195,22.5744,22.6195,13700.0
2011-12-30 10:50:00,35.13,35.22,35.13,35.22,16600.0,22.6259,22.6839,22.6259,22.6839,16600.0
2011-12-30 10:55:00,35.23,35.31,35.2,35.2,16800.0,22.6903,22.7419,22.671,22.671,16800.0
2011-12-30 11:00:00,35.2,35.32,35.18,35.31,32400.0,22.671,22.7483,22.6581,22.7419,32400.0
2011-12-30 11:05:00,35.32,35.37,35.32,35.35,19500.0,22.7483,22.7805,22.7483,22.7676,19500.0
2011-12-30 11:10:00,35.36,35.41,35.34,35.41,27300.0,22.7741,22.8063,22.7612,22.8063,27300.0
2011-12-30 11:15:00,35.4,35.48,35.4,35.45,34600.0,22.7998,22.8513,22.7998,22.832,34600.0
2011-12-30 11:20:00,35.45,35.51,35.44,35.48,30200.0,22.832,22.8707,22.8256,22.8513,30200.0
2011-12-30 11:25:00,35.47,35.48,35.41,35.47,19000.0,22.8449,22.8513,22.8063,22.8449,19000.0
2011-12-30 11:30:00,35.46,35.46,35.42,35.43,8000.0,22.8385,22.8385,22.8127,22.8191,8000.0
2011-12-30 11:35:00,35.43,35.49,35.42,35.45,9800.0,22.8191,22.8578,22.8127,22.832,9800.0
2011-12-30 11:40:00,35.44,35.45,35.4,35.44,17900.0,22.8256,22.832,22.7998,22.8256,17900.0
2011-12-30 11:45:00,35.44,35.44,35.42,35.44,19100.0,22.8256,22.8256,22.8127,22.8256,19100.0
2011-12-30 11:50:00,35.43,35.47,35.42,35.46,16600.0,22.8191,22.8449,22.8127,22.8385,16600.0
2011-12-30 11:55:00,35.46,35.46,35.42,35.43,35100.0,22.8385,22.8385,22.8127,22.8191,35100.0
2011-12-30 12:00:00,35.43,35.46,35.41,35.44,15700.0,22.8191,22.8385,22.8063,22.8256,15700.0
2011-12-30 12:05:00,35.45,35.45,35.41,35.41,22200.0,22.832,22.832,22.8063,22.8063,22200.0
2011-12-30 12:10:00,35.41,35.42,35.36,35.36,23200.0,22.8063,22.8127,22.7741,22.7741,23200.0
2011-12-30 12:15:00,35.36,35.36,35.32,35.34,13600.0,22.7741,22.7741,22.7483,22.7612,13600.0
2011-12-30 12:20:00,35.34,35.34,35.3,35.31,7900.0,22.7612,22.7612,22.7354,22.7419,7900.0
2011-12-30 12:25:00,35.31,35.31,35.27,35.27,8400.0,22.7419,22.7419,22.7161,22.7161,8400.0
2011-12-30 12:30:00,35.27,35.27,35.22,35.22,8200.0,22.7161,22.7161,22.6839,22.6839,8200.0
2011-12-30 12:35:00,35.21,35.23,35.21,35.23,4800.0,22.6775,22.6903,22.6775,22.6903,4800.0
2011-12-30 12:40:00,35.22,35.29,35.22,35.28,20100.0,22.6839,22.729,22.6839,22.7225,20100.0
2011-12-30 12:45:00,35.27,35.27,35.24,35.25,5400.0,22.7161,22.7161,22.6968,22.7032,5400.0
2011-12-30 12:50:00,35.24,35.25,35.19,35.19,15800.0,22.6968,22.7032,22.6646,22.6646,15800.0
2011-12-30 12:55:00,35.19,35.2,35.16,35.16,10200.0,22.6646,22.671,22.6452,22.6452,10200.0
2011-12-30 13:00:00,35.16,35.17,35.14,35.14,6000.0,22.6452,22.6517,22.6324,22.6324,6000.0
2011-12-30 13:05:00,35.14,35.16,35.12,35.12,9500.0,22.6324,22.6452,22.6195,22.6195,9500.0
2011-12-30 13:10:00,35.14,35.14,35.11,35.13,5700.0,22.6324,22.6324,22.613,22.6259,5700.0
2011-12-30 13:15:00,35.12,35.13,35.08,35.08,9200.0,22.6195,22.6259,22.5937,22.5937,9200.0
2011-12-30 13:20:00,35.07,35.09,35.05,35.08,11400.0,22.5873,22.6002,22.5744,22.5937,11400.0
2011-12-30 13:25:00,35.08,35.08,35.04,35.05,5500.0,22.5937,22.5937,22.568,22.5744,5500.0
2011-12-30 13:30:00,35.05,35.05,35.0,35.01,15200.0,22.5744,22.5744,22.5422,22.5486,15200.0
2011-12-30 13:35:00,35.02,35.04,35.01,35.04,7700.0,22.5551,22.568,22.5486,22.568,7700.0
2011-12-30 13:40:00,35.04,35.05,35.03,35.05,5200.0,22.568,22.5744,22.5615,22.5744,5200.0
2011-12-30 13:45:00,35.06,35.06,35.05,35.05,2600.0,22.5808,22.5808,22.5744,22.5744,2600.0
2011-12-30 13:50:00,35.05,35.06,35.04,35.04,7900.0,22.5744,22.5808,22.568,22.568,7900.0
2011-12-30 13:55:00,35.04,35.08,35.04,35.04,11400.0,22.568,22.5937,22.568,22.568,11400.0
2011-12-30 14:00:00,35.04,35.05,35.01,35.01,9000.0,22.568,22.5744,22.5486,22.5486,9000.0
2011-12-30 14:05:00,35.01,35.01,34.97,34.98,12400.0,22.5486,22.5486,22.5229,22.5293,12400.0
2011-12-30 14:10:00,34.97,34.98,34.93,34.94,18100.0,22.5229,22.5293,22.4971,22.5036,18100.0
2011-12-30 14:15:00,34.94,34.95,34.9,34.94,10500.0,22.5036,22.51,22.4778,22.5036,10500.0
2011-12-30 14:20:00,34.94,34.94,34.85,34.9,15900.0,22.5036,22.5036,22.4456,22.4778,15900.0
2011-12-30 14:25:00,34.89,34.89,34.86,34.87,12500.0,22.4714,22.4714,22.452,22.4585,12500.0
2011-12-30 14:30:00,34.87,34.92,34.87,34.9,8500.0,22.4585,22.4907,22.4585,22.4778,8500.0
2011-12-30 14:35:00,34.9,34.91,34.9,34.91,3600.0,22.4778,22.4842,22.4778,22.4842,3600.0
2011-12-30 14:40:00,34.91,34.91,34.86,34.86,10200.0,22.4842,22.4842,22.452,22.452,10200.0
2011-12-30 14:45:00,34.86,34.88,34.86,34.88,4900.0,22.452,22.4649,22.452,22.4649,4900.0
2011-12-30 14:50:00,34.87,34.88,34.87,34.87,3300.0,22.4585,22.4649,22.4585,22.4585,3300.0
2011-12-30 14:55:00,34.88,34.89,34.87,34.89,11200.0,22.4649,22.4714,22.4585,22.4714,11200.0
2011-12-30 15:00:00,34.88,34.99,34.88,34.99,18300.0,22.4649,22.5358,22.4649,22.5358,18300.0
2011-12-30 15:05:00,34.99,34.99,34.96,34.96,8000.0,22.5358,22.5358,22.5164,22.5164,8000.0
2011-12-30 15:10:00,34.96,34.96,34.94,34.95,5100.0,22.5164,22.5164,22.5036,22.51,5100.0
2011-12-30 15:15:00,34.94,34.95,34.94,34.95,3700.0,22.5036,22.51,22.5036,22.51,3700.0
2011-12-30 15:20:00,34.95,35.0,34.94,34.99,8000.0,22.51,22.5422,22.5036,22.5358,8000.0
2011-12-30 15:25:00,34.99,35.0,34.96,34.99,21900.0,22.5358,22.5422,22.5164,22.5358,21900.0
2011-12-30 15:30:00,34.98,35.0,34.97,34.98,19600.0,22.5293,22.5422,22.5229,22.5293,19600.0
2011-12-30 15:35:00,34.98,35.02,34.98,35.0,16500.0,22.5293,22.5551,22.5293,22.5422,16500.0
2011-12-30 15:40:00,35.0,35.04,34.98,35.03,20500.0,22.5422,22.568,22.5293,22.5615,20500.0
2011-12-30 15:45:00,35.03,35.03,34.98,35.01,33500.0,22.5615,22.5615,22.5293,22.5486,33500.0
2011-12-30 15:50:00,35.0,35.01,34.98,34.99,41900.0,22.5422,22.5486,22.5293,22.5358,41900.0
2011-12-30 15:55:00,34.99,34.99,34.91,34.92,102700.0,22.5358,22.5358,22.4842,22.4907,102700.0
2012-01-03 09:30:00,35.84,36.49,35.74,36.49,71300.0,23.0832,23.5019,23.0188,23.5019,71300.0
2012-01-03 09:35:00,36.49,36.62,36.45,36.51,74700.0,23.5019,23.5856,23.4761,23.5147,74700.0
2012-01-03 09:40:00,36.51,36.58,36.45,36.53,30400.0,23.5147,23.5598,23.4761,23.5276,30400.0
2012-01-03 09:45:00,36.54,36.56,36.48,36.56,35600.0,23.5341,23.5469,23.4954,23.5469,35600.0
2012-01-03 09:50:00,36.57,36.58,36.52,36.57,37100.0,23.5534,23.5598,23.5212,23.5534,37100.0
2012-01-03 09:55:00,36.56,36.66,36.56,36.65,51600.0,23.5469,23.6113,23.5469,23.6049,51600.0
2012-01-03 10:00:00,36.66,36.76,36.58,36.73,53000.0,23.6113,23.6757,23.5598,23.6564,53000.0
2012-01-03 10:05:00,36.73,36.86,36.73,36.86,37600.0,23.6564,23.7402,23.6564,23.7402,37600.0
2012-01-03 10:10:00,36.86,36.9,36.79,36.88,40300.0,23.7402,23.7659,23.6951,23.753,40300.0
2012-01-03 10:15:00,36.88,36.94,36.85,36.93,37500.0,23.753,23.7917,23.7337,23.7852,37500.0
2012-01-03 10:20:00,36.94,36.98,36.9,36.98,40200.0,23.7917,23.8174,23.7659,23.8174,40200.0
2012-01-03 10:25:00,36.98,36.99,36.94,36.95,30100.0,23.8174,23.8239,23.7917,23.7981,30100.0
2012-01-03 10:30:00,36.96,36.99,36.92,36.94,45600.0,23.8046,23.8239,23.7788,23.7917,45600.0
2012-01-03 10:35:00,36.94,36.96,36.84,36.86,30300.0,23.7917,23.8046,23.7273,23.7402,30300.0
2012-01-03 10:40:00,36.85,36.86,36.77,36.81,63700.0,23.7337,23.7402,23.6822,23.708,63700.0
2012-01-03 10:45:00,36.82,36.84,36.73,36.74,20300.0,23.7144,23.7273,23.6564,23.6629,20300.0
2012-01-03 10:50:00,36.74,36.84,36.74,36.82,24200.0,23.6629,23.7273,23.6629,23.7144,24200.0
2012-01-03 10:55:00,36.82,36.85,36.76,36.76,19700.0,23.7144,23.7337,23.6757,23.6757,19700.0
2012-01-03 11:00:00,36.77,36.79,36.76,36.78,19100.0,23.6822,23.6951,23.6757,23.6886,19100.0
2012-01-03 11:05:00,36.78,36.8,36.67,36.7,22100.0,23.6886,23.7015,23.6178,23.6371,22100.0
2012-01-03 11:10:00,36.69,36.74,36.65,36.71,28300.0,23.6307,23.6629,23.6049,23.6435,28300.0
2012-01-03 11:15:00,36.71,36.75,36.66,36.69,14600.0,23.6435,23.6693,23.6113,23.6307,14600.0
2012-01-03 11:20:00,36.68,36.7,36.59,36.62,22100.0,23.6242,23.6371,23.5663,23.5856,22100.0
2012-01-03 11:25:00,36.62,36.69,36.61,36.66,17100.0,23.5856,23.6307,23.5791,23.6113,17100.0
2012-01-03 11:30:00,36.65,36.72,36.62,36.69,73300.0,23.6049,23.65,23.5856,23.6307,73300.0
2012-01-03 11:35:00,36.69,36.72,36.65,36.71,31300.0,23.6307,23.65,23.6049,23.6435,31300.0
2012-01-03 11:40:00,36.71,36.71,36.6,36.63,25500.0,23.6435,23.6435,23.5727,23.592,25500.0
2012-01-03 11:45:00,36.64,36.65,36.56,36.62,16900.0,23.5985,23.6049,23.5469,23.5856,16900.0
2012-01-03 11:50:00,36.62,36.65,36.58,36.6,34000.0,23.5856,23.6049,23.5598,23.5727,34000.0
2012-01-03 11:55:00,36.6,36.63,36.58,36.58,26000.0,23.5727,23.592,23.5598,23.5598,26000.0
2012-01-03 12:00:00,36.58,36.59,36.48,36.52,41000.0,23.5598,23.5663,23.4954,23.5212,41000.0
2012-01-03 12:05:00,36.52,36.52,36.47,36.51,13800.0,23.5212,23.5212,23.489,23.5147,13800.0
2012-01-03 12:10:00,36.49,36.49,36.39,36.42,18800.0,23.5019,23.5019,23.4374,23.4568,18800.0
2012-01-03 12:15:00,36.44,36.48,36.38,36.48,49600.0,23.4696,23.4954,23.431,23.4954,49600.0
2012-01-03 12:20:00,36.48,36.5,36.48,36.5,21300.0,23.4954,23.5083,23.4954,23.5083,21300.0
2012-01-03 12:25:00,36.5,36.57,36.49,36.57,19200.0,23.5083,23.5534,23.5019,23.5534,19200.0
2012-01-03 12:30:00,36.56,36.56,36.4,36.43,11700.0,23.5469,23.5469,23.4439,23.4632,11700.0
2012-01-03 12:35:00,36.42,36.46,36.36,36.37,22500.0,23.4568,23.4825,23.4181,23.4246,22500.0
2012-01-03 12:40:00,36.36,36.41,36.33,36.38,12600.0,23.4181,23.4503,23.3988,23.431,12600.0
2012-01-03 12:45:00,36.39,36.39,36.3,36.3,11000.0,23.4374,23.4374,23.3795,23.3795,11000.0
2012-01-03 12:50:00,36.29,36.37,36.28,36.33,13500.0,23.373,23.4246,23.3666,23.3988,13500.0
2012-01-03 12:55:00,36.33,36.37,36.28,36.35,15800.0,23.3988,23.4246,23.3666,23.4117,15800.0
2012-01-03 13:00:00,36.35,36.42,36.34,36.37,17500.0,23.4117,23.4568,23.4052,23.4246,17500.0
2012-01-03 13:05:00,36.36,36.38,36.32,36.34,19200.0,23.4181,23.431,23.3924,23.4052,19200.0
2012-01-03 13:10:00,36.33,36.36,36.31,36.36,8800.0,23.3988,23.4181,23.3859,23.4181,8800.0
2012-01-03 13:15:00,36.36,36.46,36.36,36.46,9700.0,23.4181,23.4825,23.4181,23.4825,9700.0
2012-01-03 13:20:00,36.45,36.48,36.4,36.41,28400.0,23.4761,23.4954,23.4439,23.4503,28400.0
2012-01-03 13:25:00,36.4,36.47,36.38,36.44,22500.0,23.4439,23.489,23.431,23.4696,22500.0
2012-01-03 13:30:00,36.43,36.44,36.37,36.37,30500.0,23.4632,23.4696,23.4246,23.4246,30500.0
2012-01-03 13:35:00,36.38,36.42,36.3,36.3,54600.0,23.431,23.4568,23.3795,23.3795,54600.0
2012-01-03 13:40:00,36.31,36.43,36.3,36.41,53600.0,23.3859,23.4632,23.3795,23.4503,53600.0
2012-01-03 13:45:00,36.39,36.44,36.38,36.43,16900.0,23.4374,23.4696,23.431,23.4632,16900.0
2012-01-03 13:50:00,36.44,36.49,36.44,36.49,18100.0,23.4696,23.5019,23.4696,23.5019,18100.0
2012-01-03 13:55:00,36.5,36.5,36.45,36.48,17200.0,23.5083,23.5083,23.4761,23.4954,17200.0
2012-01-03 14:00:00,36.48,36.56,36.47,36.56,18300.0,23.4954,23.5469,23.489,23.5469,18300.0
2012-01-03 14:05:00,36.56,36.57,36.52,36.53,19200.0,23.5469,23.5534,23.5212,23.5276,19200.0
2012-01-03 14:10:00,36.53,36.59,36.5,36.58,33000.0,23.5276,23.5663,23.5083,23.5598,33000.0
2012-01-03 14:15:00,36.58,36.6,36.53,36.6,13200.0,23.5598,23.5727,23.5276,23.5727,13200.0
2012-01-03 14:20:00,36.59,36.59,36.51,36.57,15400.0,23.5663,23.5663,23.5147,23.5534,15400.0
2012-01-03 14:25:00,36.57,36.59,36.54,36.56,13800.0,23.5534,23.5663,23.5341,23.5469,13800.0
2012-01-03 14:30:00,36.57,36.65,36.55,36.65,19600.0,23.5534,23.6049,23.5405,23.6049,19600.0
2012-01-03 14:35:00,36.65,36.68,36.58,36.58,30800.0,23.6049,23.6242,23.5598,23.5598,30800.0
2012-01-03 14:40:00,36.59,36.64,36.55,36.6,67100.0,23.5663,23.5985,23.5405,23.5727,67100.0
2012-01-03 14:45:00,36.6,36.64,36.59,36.62,21300.0,23.5727,23.5985,23.5663,23.5856,21300.0
2012-01-03 14:50:00,36.62,36.68,36.62,36.68,32500.0,23.5856,23.6242,23.5856,23.6242,32500.0
2012-01-03 14:55:00,36.68,36.75,36.67,36.74,39900.0,23.6242,23.6693,23.6178,23.6629,39900.0
2012-01-03 15:00:00,36.74,36.75,36.67,36.67,23300.0,23.6629,23.6693,23.6178,23.6178,23300.0
2012-01-03 15:05:00,36.67,36.72,36.64,36.7,25700.0,23.6178,23.65,23.5985,23.6371,25700.0
2012-01-03 15:10:00,36.7,36.71,36.66,36.68,33800.0,23.6371,23.6435,23.6113,23.6242,33800.0
2012-01-03 15:15:00,36.67,36.7,36.63,36.63,31800.0,23.6178,23.6371,23.592,23.592,31800.0
2012-01-03 15:20:00,36.63,36.64,36.45,36.46,59600.0,23.592,23.5985,23.4761,23.4825,59600.0
2012-01-03 15:25:00,36.46,36.59,36.46,36.58,52700.0,23.4825,23.5663,23.4825,23.5598,52700.0
2012-01-03 15:30:00,36.57,36.64,36.55,36.59,38200.0,23.5534,23.5985,23.5405,23.5663,38200.0
2012-01-03 15:35:00,36.58,36.58,36.48,36.48,46200.0,23.5598,23.5598,23.4954,23.4954,46200.0
2012-01-03 15:40:00,36.47,36.63,36.47,36.61,54100.0,23.489,23.592,23.489,23.5791,54100.0
2012-01-03 15:45:00,36.61,36.66,36.59,36.6,67800.0,23.5791,23.6113,23.5663,23.5727,67800.0
2012-01-03 15:50:00,36.61,36.61,36.47,36.47,57800.0,23.5791,23.5791,23.489,23.489,57800.0
2012-01-03 15:55:00,36.48,36.53,36.43,36.48,151300.0,23.4954,23.5276,23.4632,23.4954,151300.0
2012-01-04 09:30:00,36.15,36.36,36.11,36.35,80800.0,23.2829,23.4181,23.2571,23.4117,80800.0
2012-01-04 09:35:00,36.35,36.35,36.0,36.09,59300.0,23.4117,23.4117,23.1863,23.2442,59300.0
2012-01-04 09:40:00,36.11,36.21,35.93,36.06,71900.0,23.2571,23.3215,23.1412,23.2249,71900.0
2012-01-04 09:45:00,36.05,36.09,35.89,35.98,58400.0,23.2185,23.2442,23.1154,23.1734,58400.0
2012-01-04 09:50:00,35.98,36.11,35.94,36.08,27800.0,23.1734,23.2571,23.1476,23.2378,27800.0
2012-01-04 09:55:00,36.09,36.13,35.77,35.87,49400.0,23.2442,23.27,23.0381,23.1025,49400.0
2012-01-04 10:00:00,35.87,35.93,35.78,35.85,54000.0,23.1025,23.1412,23.0446,23.0897,54000.0
2012-01-04 10:05:00,35.84,35.91,35.82,35.87,38300.0,23.0832,23.1283,23.0703,23.1025,38300.0
2012-01-04 10:10:00,35.85,35.88,35.81,35.81,55300.0,23.0897,23.109,23.0639,23.0639,55300.0
2012-01-04 10:15:00,35.81,35.85,35.75,35.76,82800.0,23.0639,23.0897,23.0252,23.0317,82800.0
2012-01-04 10:20:00,35.76,35.79,35.75,35.77,23700.0,23.0317,23.051,23.0252,23.0381,23700.0
2012-01-04 10:25:00,35.78,35.87,35.76,35.85,30600.0,23.0446,23.1025,23.0317,23.0897,30600.0
2012-01-04 10:30:00,35.85,35.85,35.77,35.78,32900.0,23.0897,23.0897,23.0381,23.0446,32900.0
2012-01-04 10:35:00,35.78,35.8,35.64,35.65,24200.0,23.0446,23.0574,22.9544,22.9608,24200.0
2012-01-04 10:40:00,35.65,35.66,35.6,35.61,32400.0,22.9608,22.9673,22.9286,22.9351,32400.0
2012-01-04 10:45:00,35.61,35.66,35.59,35.66,30000.0,22.9351,22.9673,22.9222,22.9673,30000.0
2012-01-04 10:50:00,35.67,35.79,35.67,35.78,18300.0,22.9737,23.051,22.9737,23.0446,18300.0
2012-01-04 10:55:00,35.77,35.87,35.75,35.87,30300.0,23.0381,23.1025,23.0252,23.1025,30300.0
2012-01-04 11:00:00,35.87,35.91,35.8,35.91,14300.0,23.1025,23.1283,23.0574,23.1283,14300.0
2012-01-04 11:05:00,35.9,35.91,35.83,35.83,16000.0,23.1219,23.1283,23.0768,23.0768,16000.0
2012-01-04 11:10:00,35.83,35.97,35.81,35.93,22900.0,23.0768,23.1669,23.0639,23.1412,22900.0
2012-01-04 11:15:00,35.93,35.93,35.86,35.86,13800.0,23.1412,23.1412,23.0961,23.0961,13800.0
2012-01-04 11:20:00,35.85,35.89,35.82,35.82,22800.0,23.0897,23.1154,23.0703,23.0703,22800.0
2012-01-04 11:25:00,35.83,35.92,35.83,35.92,18100.0,23.0768,23.1347,23.0768,23.1347,18100.0
2012-01-04 11:30:00,35.93,35.98,35.92,35.95,40800.0,23.1412,23.1734,23.1347,23.1541,40800.0
2012-01-04 11:35:00,35.96,36.06,35.95,36.06,33800.0,23.1605,23.2249,23.1541,23.2249,33800.0
2012-01-04 11:40:00,36.06,36.06,36.04,36.04,107100.0,23.2249,23.2249,23.212,23.212,107100.0
2012-01-04 11:45:00,36.04,36.05,36.0,36.02,44400.0,23.212,23.2185,23.1863,23.1991,44400.0
2012-01-04 11:50:00,36.03,36.05,36.01,36.01,17300.0,23.2056,23.2185,23.1927,23.1927,17300.0
2012-01-04 11:55:00,36.02,36.02,35.95,35.98,89500.0,23.1991,23.1991,23.1541,23.1734,89500.0
2012-01-04 12:00:00,35.98,36.01,35.98,36.0,37500.0,23.1734,23.1927,23.1734,23.1863,37500.0
2012-01-04 12:05:00,36.0,36.07,36.0,36.02,84800.0,23.1863,23.2313,23.1863,23.1991,84800.0
2012-01-04 12:10:00,36.02,36.02,36.0,36.0,32300.0,23.1991,23.1991,23.1863,23.1863,32300.0
2012-01-04 12:15:00,36.0,36.03,36.0,36.0,22700.0,23.1863,23.2056,23.1863,23.1863,22700.0
2012-01-04 12:20:00,36.01,36.02,35.98,36.01,39400.0,23.1927,23.1991,23.1734,23.1927,39400.0
2012-01-04 12:25:00,36.02,36.03,36.0,36.01,16000.0,23.1991,23.2056,23.1863,23.1927,16000.0
2012-01-04 12:30:00,36.01,36.03,36.0,36.01,28700.0,23.1927,23.2056,23.1863,23.1927,28700.0
2012-01-04 12:35:00,36.01,36.02,36.0,36.0,15900.0,23.1927,23.1991,23.1863,23.1863,15900.0
2012-01-04 12:40:00,36.0,36.01,36.0,36.01,21400.0,23.1863,23.1927,23.1863,23.1927,21400.0
2012-01-04 12:45:00,36.02,36.04,36.0,36.0,61900.0,23.1991,23.212,23.1863,23.1863,61900.0
2012-01-04 12:50:00,36.01,36.02,36.0,36.0,55600.0,23.1927,23.1991,23.1863,23.1863,55600.0
2012-01-04 12:55:00,36.0,36.01,36.0,36.0,52300.0,23.1863,23.1927,23.1863,23.1863,52300.0
2012-01-04 13:00:00,36.0,36.01,35.99,36.01,43500.0,23.1863,23.1927,23.1798,23.1927,43500.0
2012-01-04 13:05:00,36.0,36.01,35.99,36.0,31000.0,23.1863,23.1927,23.1798,23.1863,31000.0
2012-01-04 13:10:00,36.01,36.02,36.0,36.01,23100.0,23.1927,23.1991,23.1863,23.1927,23100.0
2012-01-04 13:15:00,36.01,36.01,35.99,35.99,60900.0,23.1927,23.1927,23.1798,23.1798,60900.0
2012-01-04 13:20:00,36.0,36.01,35.98,36.0,14300.0,23.1863,23.1927,23.1734,23.1863,14300.0
2012-01-04 13:25:00,35.99,36.06,35.99,36.01,24700.0,23.1798,23.2249,23.1798,23.1927,24700.0
2012-01-04 13:30:00,36.01,36.02,36.0,36.0,13200.0,23.1927,23.1991,23.1863,23.1863,13200.0
2012-01-04 13:35:00,36.0,36.06,36.0,36.04,16800.0,23.1863,23.2249,23.1863,23.212,16800.0
2012-01-04 13:40:00,36.03,36.05,36.03,36.05,23700.0,23.2056,23.2185,23.2056,23.2185,23700.0
2012-01-04 13:45:00,36.04,36.1,36.03,36.08,55500.0,23.212,23.2507,23.2056,23.2378,55500.0
2012-01-04 13:50:00,36.08,36.14,36.07,36.14,69200.0,23.2378,23.2764,23.2313,23.2764,69200.0
2012-01-04 13:55:00,36.14,36.14,36.08,36.09,36100.0,23.2764,23.2764,23.2378,23.2442,36100.0
2012-01-04 14:00:00,36.09,36.1,36.04,36.05,21100.0,23.2442,23.2507,23.212,23.2185,21100.0
2012-01-04 14:05:00,36.04,36.08,36.01,36.06,39000.0,23.212,23.2378,23.1927,23.2249,39000.0
2012-01-04 14:10:00,36.07,36.09,36.0,36.0,35300.0,23.2313,23.2442,23.1863,23.1863,35300.0
2012-01-04 14:15:00,36.0,36.11,36.0,36.08,26200.0,23.1863,23.2571,23.1863,23.2378,26200.0
2012-01-04 14:20:00,36.08,36.09,36.02,36.05,24300.0,23.2378,23.2442,23.1991,23.2185,24300.0
2012-01-04 14:25:00,36.05,36.08,36.05,36.07,32100.0,23.2185,23.2378,23.2185,23.2313,32100.0
2012-01-04 14:30:00,36.06,36.13,36.05,36.11,25200.0,23.2249,23.27,23.2185,23.2571,25200.0
2012-01-04 14:35:00,36.11,36.13,36.08,36.09,24900.0,23.2571,23.27,23.2378,23.2442,24900.0
2012-01-04 14:40:00,36.08,36.11,36.07,36.09,20000.0,23.2378,23.2571,23.2313,23.2442,20000.0
2012-01-04 14:45:00,36.09,36.1,36.05,36.07,25100.0,23.2442,23.2507,23.2185,23.2313,25100.0
2012-01-04 14:50:00,36.06,36.11,36.05,36.05,44100.0,23.2249,23.2571,23.2185,23.2185,44100.0
2012-01-04 14:55:00,36.05,36.1,36.05,36.07,54800.0,23.2185,23.2507,23.2185,23.2313,54800.0
2012-01-04 15:00:00,36.05,36.1,36.05,36.07,51800.0,23.2185,23.2507,23.2185,23.2313,51800.0
2012-01-04 15:05:00,36.07,36.1,36.06,36.09,37000.0,23.2313,23.2507,23.2249,23.2442,37000.0
2012-01-04 15:10:00,36.09,36.11,36.08,36.09,78700.0,23.2442,23.2571,23.2378,23.2442,78700.0
2012-01-04 15:15:00,36.09,36.14,36.09,36.13,55100.0,23.2442,23.2764,23.2442,23.27,55100.0
2012-01-04 15:20:00,36.13,36.17,36.13,36.16,17600.0,23.27,23.2958,23.27,23.2893,17600.0
2012-01-04 15:25:00,36.15,36.17,36.15,36.16,28500.0,23.2829,23.2958,23.2829,23.2893,28500.0
2012-01-04 15:30:00,36.16,36.19,36.16,36.19,42000.0,23.2893,23.3086,23.2893,23.3086,42000.0
2012-01-04 15:35:00,36.19,36.23,36.17,36.23,27000.0,23.3086,23.3344,23.2958,23.3344,27000.0
2012-01-04 15:40:00,36.23,36.24,36.2,36.23,49300.0,23.3344,23.3408,23.3151,23.3344,49300.0
2012-01-04 15:45:00,36.23,36.24,36.15,36.18,57000.0,23.3344,23.3408,23.2829,23.3022,57000.0
2012-01-04 15:50:00,36.17,36.22,36.15,36.2,74000.0,23.2958,23.328,23.2829,23.3151,74000.0
2012-01-04 15:55:00,36.21,36.22,36.17,36.18,126300.0,23.3215,23.328,23.2958,23.3022,126300.0
2012-01-05 09:30:00,35.88,35.91,35.72,35.85,130100.0,23.109,23.1283,23.0059,23.0897,130100.0
2012-01-05 09:35:00,35.86,35.98,35.76,35.92,69400.0,23.0961,23.1734,23.0317,23.1347,69400.0
2012-01-05 09:40:00,35.92,35.92,35.8,35.84,115700.0,23.1347,23.1347,23.0574,23.0832,115700.0
2012-01-05 09:45:00,35.84,35.94,35.84,35.92,124100.0,23.0832,23.1476,23.0832,23.1347,124100.0
2012-01-05 09:50:00,35.92,36.29,35.9,36.29,71500.0,23.1347,23.373,23.1219,23.373,71500.0
2012-01-05 09:55:00,36.3,36.4,36.22,36.39,89100.0,23.3795,23.4439,23.328,23.4374,89100.0
2012-01-05 10:00:00,36.37,36.43,36.3,36.42,131500.0,23.4246,23.4632,23.3795,23.4568,131500.0
2012-01-05 10:05:00,36.43,36.45,36.3,36.32,99200.0,23.4632,23.4761,23.3795,23.3924,99200.0
2012-01-05 10:10:00,36.34,36.48,36.3,36.48,103000.0,23.4052,23.4954,23.3795,23.4954,103000.0
2012-01-05 10:15:00,36.49,36.73,36.49,36.73,68900.0,23.5019,23.6564,23.5019,23.6564,68900.0
2012-01-05 10:20:00,36.74,36.92,36.73,36.9,106300.0,23.6629,23.7788,23.6564,23.7659,106300.0
2012-01-05 10:25:00,36.91,36.95,36.78,36.88,61100.0,23.7724,23.7981,23.6886,23.753,61100.0
2012-01-05 10:30:00,36.88,36.92,36.56,36.56,33300.0,23.753,23.7788,23.5469,23.5469,33300.0
2012-01-05 10:35:00,36.57,36.59,36.48,36.48,49700.0,23.5534,23.5663,23.4954,23.4954,49700.0
2012-01-05 10:40:00,36.49,36.56,36.45,36.45,61800.0,23.5019,23.5469,23.4761,23.4761,61800.0
2012-01-05 10:45:00,36.45,36.45,36.34,36.34,35900.0,23.4761,23.4761,23.4052,23.4052,35900.0
2012-01-05 10:50:00,36.33,36.45,36.31,36.34,22400.0,23.3988,23.4761,23.3859,23.4052,22400.0
2012-01-05 10:55:00,36.36,36.45,36.32,36.45,26500.0,23.4181,23.4761,23.3924,23.4761,26500.0
2012-01-05 11:00:00,36.45,36.45,36.34,36.45,44300.0,23.4761,23.4761,23.4052,23.4761,44300.0
2012-01-05 11:05:00,36.44,36.52,36.43,36.43,46400.0,23.4696,23.5212,23.4632,23.4632,46400.0
2012-01-05 11:10:00,36.43,36.43,36.32,36.36,20800.0,23.4632,23.4632,23.3924,23.4181,20800.0
2012-01-05 11:15:00,36.36,36.41,36.32,36.39,24500.0,23.4181,23.4503,23.3924,23.4374,24500.0
2012-01-05 11:20:00,36.39,36.67,36.39,36.67,43600.0,23.4374,23.6178,23.4374,23.6178,43600.0
2012-01-05 11:25:00,36.67,36.75,36.64,36.74,42500.0,23.6178,23.6693,23.5985,23.6629,42500.0
2012-01-05 11:30:00,36.74,36.76,36.61,36.61,23900.0,23.6629,23.6757,23.5791,23.5791,23900.0
2012-01-05 11:35:00,36.61,36.66,36.61,36.64,11400.0,23.5791,23.6113,23.5791,23.5985,11400.0
2012-01-05 11:40:00,36.63,36.7,36.63,36.66,11800.0,23.592,23.6371,23.592,23.6113,11800.0
2012-01-05 11:45:00,36.66,36.7,36.63,36.66,51500.0,23.6113,23.6371,23.592,23.6113,51500.0
2012-01-05 11:50:00,36.66,36.7,36.6,36.6,18800.0,23.6113,23.6371,23.5727,23.5727,18800.0
2012-01-05 11:55:00,36.59,36.6,36.53,36.53,15700.0,23.5663,23.5727,23.5276,23.5276,15700.0
2012-01-05 12:00:00,36.53,36.57,36.44,36.44,34400.0,23.5276,23.5534,23.4696,23.4696,34400.0
2012-01-05 12:05:00,36.45,36.56,36.43,36.56,26300.0,23.4761,23.5469,23.4632,23.5469,26300.0
2012-01-05 12:10:00,36.56,36.59,36.52,36.52,25600.0,23.5469,23.5663,23.5212,23.5212,25600.0
2012-01-05 12:15:00,36.52,36.68,36.52,36.65,26400.0,23.5212,23.6242,23.5212,23.6049,26400.0
2012-01-05 12:20:00,36.65,36.68,36.55,36.68,26500.0,23.6049,23.6242,23.5405,23.6242,26500.0
2012-01-05 12:25:00,36.68,36.76,36.67,36.69,66100.0,23.6242,23.6757,23.6178,23.6307,66100.0
2012-01-05 12:30:00,36.69,36.72,36.65,36.68,39100.0,23.6307,23.65,23.6049,23.6242,39100.0
2012-01-05 12:35:00,36.67,36.68,36.55,36.56,26800.0,23.6178,23.6242,23.5405,23.5469,26800.0
2012-01-05 12:40:00,36.56,36.7,36.55,36.66,27500.0,23.5469,23.6371,23.5405,23.6113,27500.0
2012-01-05 12:45:00,36.66,36.75,36.61,36.71,28000.0,23.6113,23.6693,23.5791,23.6435,28000.0
2012-01-05 12:50:00,36.7,36.81,36.69,36.81,34600.0,23.6371,23.708,23.6307,23.708,34600.0
2012-01-05 12:55:00,36.8,36.94,36.79,36.93,68800.0,23.7015,23.7917,23.6951,23.7852,68800.0
2012-01-05 13:00:00,36.93,36.94,36.77,36.85,45000.0,23.7852,23.7917,23.6822,23.7337,45000.0
2012-01-05 13:05:00,36.85,36.9,36.78,36.83,41900.0,23.7337,23.7659,23.6886,23.7208,41900.0
2012-01-05 13:10:00,36.82,36.83,36.76,36.78,25300.0,23.7144,23.7208,23.6757,23.6886,25300.0
2012-01-05 13:15:00,36.78,36.8,36.72,36.73,52500.0,23.6886,23.7015,23.65,23.6564,52500.0
2012-01-05 13:20:00,36.73,36.85,36.73,36.84,32400.0,23.6564,23.7337,23.6564,23.7273,32400.0
2012-01-05 13:25:00,36.83,36.97,36.8,36.96,41500.0,23.7208,23.811,23.7015,23.8046,41500.0
2012-01-05 13:30:00,36.97,36.98,36.93,36.93,39800.0,23.811,23.8174,23.7852,23.7852,39800.0
2012-01-05 13:35:00,36.92,36.94,36.9,36.93,39500.0,23.7788,23.7917,23.7659,23.7852,39500.0
2012-01-05 13:40:00,36.93,36.98,36.93,36.97,32600.0,23.7852,23.8174,23.7852,23.811,32600.0
2012-01-05 13:45:00,36.97,37.0,36.96,37.0,67900.0,23.811,23.8303,23.8046,23.8303,67900.0
2012-01-05 13:50:00,37.0,37.06,37.0,37.05,45200.0,23.8303,23.869,23.8303,23.8625,45200.0
2012-01-05 13:55:00,37.04,37.07,36.99,37.01,69600.0,23.8561,23.8754,23.8239,23.8368,69600.0
2012-01-05 14:00:00,37.0,37.01,36.91,36.95,63500.0,23.8303,23.8368,23.7724,23.7981,63500.0
2012-01-05 14:05:00,36.95,37.04,36.94,37.04,50200.0,23.7981,23.8561,23.7917,23.8561,50200.0
2012-01-05 14:10:00,37.04,37.08,37.01,37.02,28100.0,23.8561,23.8818,23.8368,23.8432,28100.0
2012-01-05 14:15:00,37.01,37.03,36.98,37.0,50900.0,23.8368,23.8496,23.8174,23.8303,50900.0
2012-01-05 14:20:00,37.0,37.08,36.99,37.07,35400.0,23.8303,23.8818,23.8239,23.8754,35400.0
2012-01-05 14:25:00,37.08,37.08,36.98,37.04,36600.0,23.8818,23.8818,23.8174,23.8561,36600.0
2012-01-05 14:30:00,37.02,37.09,37.02,37.06,42700.0,23.8432,23.8883,23.8432,23.869,42700.0
2012-01-05 14:35:00,37.05,37.13,37.04,37.13,81500.0,23.8625,23.9141,23.8561,23.9141,81500.0
2012-01-05 14:40:00,37.12,37.21,37.1,37.1,81300.0,23.9076,23.9656,23.8947,23.8947,81300.0
2012-01-05 14:45:00,37.1,37.18,37.09,37.16,52900.0,23.8947,23.9463,23.8883,23.9334,52900.0
2012-01-05 14:50:00,37.17,37.24,37.16,37.23,99300.0,23.9398,23.9849,23.9334,23.9785,99300.0
2012-01-05 14:55:00,37.23,37.28,37.22,37.24,151300.0,23.9785,24.0107,23.972,23.9849,151300.0
2012-01-05 15:00:00,37.24,37.32,37.2,37.31,104800.0,23.9849,24.0364,23.9591,24.03,104800.0
2012-01-05 15:05:00,37.31,37.32,37.19,37.2,75000.0,24.03,24.0364,23.9527,23.9591,75000.0
2012-01-05 15:10:00,37.19,37.19,37.03,37.06,85200.0,23.9527,23.9527,23.8496,23.869,85200.0
2012-01-05 15:15:00,37.06,37.12,36.99,37.11,68100.0,23.869,23.9076,23.8239,23.9012,68100.0
2012-01-05 15:20:00,37.11,37.12,37.01,37.01,45000.0,23.9012,23.9076,23.8368,23.8368,45000.0
2012-01-05 15:25:00,37.02,37.03,36.96,36.96,73300.0,23.8432,23.8496,23.8046,23.8046,73300.0
2012-01-05 15:30:00,36.96,37.01,36.92,36.92,55200.0,23.8046,23.8368,23.7788,23.7788,55200.0
2012-01-05 15:35:00,36.92,36.96,36.91,36.91,50700.0,23.7788,23.8046,23.7724,23.7724,50700.0
2012-01-05 15:40:00,36.91,37.05,36.91,37.03,60500.0,23.7724,23.8625,23.7724,23.8496,60500.0
2012-01-05 15:45:00,37.03,37.05,36.98,37.05,61600.0,23.8496,23.8625,23.8174,23.8625,61600.0
2012-01-05 15:50:00,37.05,37.05,36.98,37.04,59400.0,23.8625,23.8625,23.8174,23.8561,59400.0
2012-01-05 15:55:00,37.03,37.08,37.0,37.01,84800.0,23.8496,23.8818,23.8303,23.8368,84800.0
2012-01-06 09:30:00,37.09,37.32,36.99,37.11,60100.0,23.8883,24.0364,23.8239,23.9012,60100.0
2012-01-06 09:35:00,37.11,37.22,37.07,37.13,23800.0,23.9012,23.972,23.8754,23.9141,23800.0
2012-01-06 09:40:00,37.1,37.27,36.99,37.27,117300.0,23.8947,24.0042,23.8239,24.0042,117300.0
2012-01-06 09:45:00,37.26,37.26,36.95,36.97,56400.0,23.9978,23.9978,23.7981,23.811,56400.0
2012-01-06 09:50:00,36.96,36.97,36.8,36.86,109300.0,23.8046,23.811,23.7015,23.7402,109300.0
2012-01-06 09:55:00,36.85,37.02,36.83,36.9,41200.0,23.7337,23.8432,23.7208,23.7659,41200.0
2012-01-06 10:00:00,36.9,37.07,36.89,37.07,82500.0,23.7659,23.8754,23.7595,23.8754,82500.0
2012-01-06 10:05:00,37.07,37.19,37.04,37.14,40100.0,23.8754,23.9527,23.8561,23.9205,40100.0
2012-01-06 10:10:00,37.14,37.24,37.12,37.17,20200.0,23.9205,23.9849,23.9076,23.9398,20200.0
2012-01-06 10:15:00,37.17,37.22,37.12,37.13,23200.0,23.9398,23.972,23.9076,23.9141,23200.0
2012-01-06 10:20:00,37.13,37.13,37.03,37.08,38100.0,23.9141,23.9141,23.8496,23.8818,38100.0
2012-01-06 10:25:00,37.08,37.08,36.97,36.97,37800.0,23.8818,23.8818,23.811,23.811,37800.0
2012-01-06 10:30:00,36.97,37.01,36.94,36.99,96100.0,23.811,23.8368,23.7917,23.8239,96100.0
2012-01-06 10:35:00,37.0,37.02,36.96,36.98,61100.0,23.8303,23.8432,23.8046,23.8174,61100.0
2012-01-06 10:40:00,36.98,36.99,36.93,36.94,64700.0,23.8174,23.8239,23.7852,23.7917,64700.0
2012-01-06 10:45:00,36.95,37.09,36.93,37.09,57500.0,23.7981,23.8883,23.7852,23.8883,57500.0
2012-01-06 10:50:00,37.09,37.11,36.99,36.99,34100.0,23.8883,23.9012,23.8239,23.8239,34100.0
2012-01-06 10:55:00,37.0,37.0,36.94,36.96,26300.0,23.8303,23.8303,23.7917,23.8046,26300.0
2012-01-06 11:00:00,36.97,37.07,36.96,37.02,109800.0,23.811,23.8754,23.8046,23.8432,109800.0
2012-01-06 11:05:00,37.02,37.23,37.02,37.16,37300.0,23.8432,23.9785,23.8432,23.9334,37300.0
2012-01-06 11:10:00,37.16,37.16,37.1,37.13,37000.0,23.9334,23.9334,23.8947,23.9141,37000.0
2012-01-06 11:15:00,37.12,37.14,37.09,37.12,36500.0,23.9076,23.9205,23.8883,23.9076,36500.0
2012-01-06 11:20:00,37.12,37.18,37.09,37.18,31300.0,23.9076,23.9463,23.8883,23.9463,31300.0
2012-01-06 11:25:00,37.18,37.21,37.11,37.13,26200.0,23.9463,23.9656,23.9012,23.9141,26200.0
2012-01-06 11:30:00,37.13,37.14,37.1,37.14,55900.0,23.9141,23.9205,23.8947,23.9205,55900.0
2012-01-06 11:35:00,37.12,37.22,37.09,37.21,24700.0,23.9076,23.972,23.8883,23.9656,24700.0
2012-01-06 11:40:00,37.22,37.37,37.2,37.36,43600.0,23.972,24.0686,23.9591,24.0622,43600.0
2012-01-06 11:45:00,37.36,37.47,37.36,37.44,36700.0,24.0622,24.133,24.0622,24.1137,36700.0
2012-01-06 11:50:00,37.44,37.45,37.28,37.29,50400.0,24.1137,24.1202,24.0107,24.0171,50400.0
2012-01-06 11:55:00,37.3,37.31,37.27,37.27,45700.0,24.0235,24.03,24.0042,24.0042,45700.0
2012-01-06 12:00:00,37.28,37.28,37.2,37.22,38400.0,24.0107,24.0107,23.9591,23.972,38400.0
2012-01-06 12:05:00,37.22,37.32,37.18,37.32,38300.0,23.972,24.0364,23.9463,24.0364,38300.0
2012-01-06 12:10:00,37.32,37.36,37.3,37.33,36800.0,24.0364,24.0622,24.0235,24.0429,36800.0
2012-01-06 12:15:00,37.33,37.44,37.33,37.43,36800.0,24.0429,24.1137,24.0429,24.1073,36800.0
2012-01-06 12:20:00,37.43,37.48,37.4,37.41,33800.0,24.1073,24.1395,24.0879,24.0944,33800.0
2012-01-06 12:25:00,37.41,37.48,37.41,37.46,31400.0,24.0944,24.1395,24.0944,24.1266,31400.0
2012-01-06 12:30:00,37.47,37.51,37.45,37.5,26600.0,24.133,24.1588,24.1202,24.1524,26600.0
2012-01-06 12:35:00,37.51,37.55,37.47,37.48,19600.0,24.1588,24.1846,24.133,24.1395,19600.0
2012-01-06 12:40:00,37.47,37.47,37.36,37.37,23900.0,24.133,24.133,24.0622,24.0686,23900.0
2012-01-06 12:45:00,37.36,37.38,37.31,37.38,22000.0,24.0622,24.0751,24.03,24.0751,22000.0
2012-01-06 12:50:00,37.39,37.45,37.37,37.42,18800.0,24.0815,24.1202,24.0686,24.1008,18800.0
2012-01-06 12:55:00,37.43,37.49,37.43,37.47,19100.0,24.1073,24.1459,24.1073,24.133,19100.0
2012-01-06 13:00:00,37.46,37.46,37.4,37.41,43600.0,24.1266,24.1266,24.0879,24.0944,43600.0
2012-01-06 13:05:00,37.41,37.45,37.39,37.42,25000.0,24.0944,24.1202,24.0815,24.1008,25000.0
2012-01-06 13:10:00,37.42,37.42,37.3,37.3,26800.0,24.1008,24.1008,24.0235,24.0235,26800.0
2012-01-06 13:15:00,37.31,37.38,37.3,37.38,28500.0,24.03,24.0751,24.0235,24.0751,28500.0
2012-01-06 13:20:00,37.37,37.37,37.31,37.33,23600.0,24.0686,24.0686,24.03,24.0429,23600.0
2012-01-06 13:25:00,37.33,37.36,37.31,37.34,33800.0,24.0429,24.0622,24.03,24.0493,33800.0
2012-01-06 13:30:00,37.33,37.4,37.32,37.4,32100.0,24.0429,24.0879,24.0364,24.0879,32100.0
2012-01-06 13:35:00,37.38,37.39,37.32,37.33,35000.0,24.0751,24.0815,24.0364,24.0429,35000.0
2012-01-06 13:40:00,37.33,37.38,37.33,37.38,28000.0,24.0429,24.0751,24.0429,24.0751,28000.0
2012-01-06 13:45:00,37.38,37.43,37.38,37.39,19800.0,24.0751,24.1073,24.0751,24.0815,19800.0
2012-01-06 13:50:00,37.39,37.45,37.39,37.44,18700.0,24.0815,24.1202,24.0815,24.1137,18700.0
2012-01-06 13:55:00,37.44,37.54,37.4,37.4,40000.0,24.1137,24.1781,24.0879,24.0879,40000.0
2012-01-06 14:00:00,37.4,37.42,37.35,37.37,21900.0,24.0879,24.1008,24.0557,24.0686,21900.0
2012-01-06 14:05:00,37.37,37.42,37.34,37.38,40300.0,24.0686,24.1008,24.0493,24.0751,40300.0
2012-01-06 14:10:00,37.38,37.4,37.28,37.36,26300.0,24.0751,24.0879,24.0107,24.0622,26300.0
2012-01-06 14:15:00,37.35,37.37,37.3,37.36,19800.0,24.0557,24.0686,24.0235,24.0622,19800.0
2012-01-06 14:20:00,37.36,37.48,37.36,37.48,21900.0,24.0622,24.1395,24.0622,24.1395,21900.0
2012-01-06 14:25:00,37.5,37.54,37.47,37.54,26300.0,24.1524,24.1781,24.133,24.1781,26300.0
2012-01-06 14:30:00,37.54,37.55,37.53,37.54,30900.0,24.1781,24.1846,24.1717,24.1781,30900.0
2012-01-06 14:35:00,37.54,37.55,37.52,37.54,35900.0,24.1781,24.1846,24.1652,24.1781,35900.0
2012-01-06 14:40:00,37.54,37.55,37.5,37.5,31100.0,24.1781,24.1846,24.1524,24.1524,31100.0
2012-01-06 14:45:00,37.5,37.53,37.49,37.53,22700.0,24.1524,24.1717,24.1459,24.1717,22700.0
2012-01-06 14:50:00,37.53,37.55,37.5,37.52,23400.0,24.1717,24.1846,24.1524,24.1652,23400.0
2012-01-06 14:55:00,37.53,37.55,37.46,37.49,26200.0,24.1717,24.1846,24.1266,24.1459,26200.0
2012-01-06 15:00:00,37.5,37.5,37.46,37.47,30000.0,24.1524,24.1524,24.1266,24.133,30000.0
2012-01-06 15:05:00,37.47,37.47,37.42,37.45,25600.0,24.133,24.133,24.1008,24.1202,25600.0
2012-01-06 15:10:00,37.45,37.47,37.43,37.47,24200.0,24.1202,24.133,24.1073,24.133,24200.0
2012-01-06 15:15:00,37.47,37.49,37.4,37.46,32500.0,24.133,24.1459,24.0879,24.1266,32500.0
2012-01-06 15:20:00,37.46,37.54,37.45,37.54,24900.0,24.1266,24.1781,24.1202,24.1781,24900.0
2012-01-06 15:25:00,37.54,37.55,37.46,37.46,29300.0,24.1781,24.1846,24.1266,24.1266,29300.0
2012-01-06 15:30:00,37.46,37.53,37.45,37.51,36500.0,24.1266,24.1717,24.1202,24.1588,36500.0
2012-01-06 15:35:00,37.51,37.55,37.48,37.5,46100.0,24.1588,24.1846,24.1395,24.1524,46100.0
2012-01-06 15:40:00,37.5,37.53,37.42,37.42,70100.0,24.1524,24.1717,24.1008,24.1008,70100.0
2012-01-06 15:45:00,37.42,37.47,37.4,37.43,75700.0,24.1008,24.133,24.0879,24.1073,75700.0
2012-01-06 15:50:00,37.43,37.43,37.37,37.4,101600.0,24.1073,24.1073,24.0686,24.0879,101600.0
2012-01-06 15:55:00,37.39,37.44,37.37,37.43,115000.0,24.0815,24.1137,24.0686,24.1073,115000.0
2012-01-09 09:30:00,37.62,37.67,37.47,37.67,41200.0,24.2296,24.2618,24.133,24.2618,41200.0
2012-01-09 09:35:00,37.68,37.78,37.56,37.75,15900.0,24.2683,24.3327,24.191,24.3134,15900.0
2012-01-09 09:40:00,37.72,37.73,37.57,37.68,20400.0,24.294,24.3005,24.1974,24.2683,20400.0
2012-01-09 09:45:00,37.63,37.65,37.54,37.62,28600.0,24.2361,24.249,24.1781,24.2296,28600.0
2012-01-09 09:50:00,37.64,37.76,37.6,37.74,30500.0,24.2425,24.3198,24.2168,24.3069,30500.0
2012-01-09 09:55:00,37.75,37.76,37.54,37.69,34800.0,24.3134,24.3198,24.1781,24.2747,34800.0
2012-01-09 10:00:00,37.7,37.7,37.5,37.61,46400.0,24.2812,24.2812,24.1524,24.2232,46400.0
2012-01-09 10:05:00,37.58,37.7,37.52,37.7,37100.0,24.2039,24.2812,24.1652,24.2812,37100.0
2012-01-09 10:10:00,37.72,37.81,37.65,37.81,27500.0,24.294,24.352,24.249,24.352,27500.0
2012-01-09 10:15:00,37.82,37.91,37.75,37.86,41600.0,24.3585,24.4164,24.3134,24.3842,41600.0
2012-01-09 10:20:00,37.86,37.93,37.85,37.86,52700.0,24.3842,24.4293,24.3778,24.3842,52700.0
2012-01-09 10:25:00,37.86,37.94,37.85,37.9,61000.0,24.3842,24.4357,24.3778,24.41,61000.0
2012-01-09 10:30:00,37.9,37.95,37.85,37.92,47700.0,24.41,24.4422,24.3778,24.4229,47700.0
2012-01-09 10:35:00,37.92,37.97,37.85,37.92,56000.0,24.4229,24.4551,24.3778,24.4229,56000.0
2012-01-09 10:40:00,37.92,37.93,37.88,37.89,75200.0,24.4229,24.4293,24.3971,24.4035,75200.0
2012-01-09 10:45:00,37.89,37.95,37.86,37.86,76100.0,24.4035,24.4422,24.3842,24.3842,76100.0
2012-01-09 10:50:00,37.85,37.86,37.69,37.75,26700.0,24.3778,24.3842,24.2747,24.3134,26700.0
2012-01-09 10:55:00,37.74,37.75,37.59,37.62,23200.0,24.3069,24.3134,24.2103,24.2296,23200.0
2012-01-09 11:00:00,37.63,37.71,37.59,37.65,27100.0,24.2361,24.2876,24.2103,24.249,27100.0
2012-01-09 11:05:00,37.64,37.67,37.59,37.62,35100.0,24.2425,24.2618,24.2103,24.2296,35100.0
2012-01-09 11:10:00,37.62,37.63,37.51,37.61,31000.0,24.2296,24.2361,24.1588,24.2232,31000.0
2012-01-09 11:15:00,37.6,37.61,37.51,37.55,16700.0,24.2168,24.2232,24.1588,24.1846,16700.0
2012-01-09 11:20:00,37.55,37.63,37.5,37.54,18200.0,24.1846,24.2361,24.1524,24.1781,18200.0
2012-01-09 11:25:00,37.54,37.69,37.53,37.69,36400.0,24.1781,24.2747,24.1717,24.2747,36400.0
2012-01-09 11:30:00,37.69,37.79,37.66,37.78,37700.0,24.2747,24.3391,24.2554,24.3327,37700.0
2012-01-09 11:35:00,37.78,37.89,37.77,37.89,25900.0,24.3327,24.4035,24.3263,24.4035,25900.0
2012-01-09 11:40:00,37.9,37.97,37.82,37.96,44700.0,24.41,24.4551,24.3585,24.4486,44700.0
2012-01-09 11:45:00,37.96,38.06,37.93,38.01,50600.0,24.4486,24.513,24.4293,24.4808,50600.0
2012-01-09 11:50:00,38.0,38.03,37.93,37.93,29000.0,24.4744,24.4937,24.4293,24.4293,29000.0
2012-01-09 11:55:00,37.93,37.99,37.89,37.98,22800.0,24.4293,24.4679,24.4035,24.4615,22800.0
2012-01-09 12:00:00,37.97,37.97,37.88,37.89,30300.0,24.4551,24.4551,24.3971,24.4035,30300.0
2012-01-09 12:05:00,37.89,37.95,37.82,37.94,30700.0,24.4035,24.4422,24.3585,24.4357,30700.0
2012-01-09 12:10:00,37.94,38.06,37.92,38.06,48900.0,24.4357,24.513,24.4229,24.513,48900.0
2012-01-09 12:15:00,38.06,38.07,37.95,37.99,47800.0,24.513,24.5195,24.4422,24.4679,47800.0
2012-01-09 12:20:00,37.99,38.04,37.95,38.03,30400.0,24.4679,24.5001,24.4422,24.4937,30400.0
2012-01-09 12:25:00,38.03,38.13,38.01,38.12,24000.0,24.4937,24.5581,24.4808,24.5517,24000.0
2012-01-09 12:30:00,38.13,38.21,38.11,38.16,25100.0,24.5581,24.6096,24.5452,24.5774,25100.0
2012-01-09 12:35:00,38.15,38.18,38.08,38.14,41000.0,24.571,24.5903,24.5259,24.5646,41000.0
2012-01-09 12:40:00,38.14,38.17,38.12,38.16,28100.0,24.5646,24.5839,24.5517,24.5774,28100.0
2012-01-09 12:45:00,38.15,38.22,38.15,38.22,17000.0,24.571,24.6161,24.571,24.6161,17000.0
2012-01-09 12:50:00,38.23,38.26,38.22,38.25,19900.0,24.6225,24.6418,24.6161,24.6354,19900.0
2012-01-09 12:55:00,38.25,38.25,38.2,38.22,27100.0,24.6354,24.6354,24.6032,24.6161,27100.0
2012-01-09 13:00:00,38.22,38.25,38.11,38.16,28900.0,24.6161,24.6354,24.5452,24.5774,28900.0
2012-01-09 13:05:00,38.15,38.19,38.1,38.1,14400.0,24.571,24.5968,24.5388,24.5388,14400.0
2012-01-09 13:10:00,38.1,38.19,38.1,38.19,30700.0,24.5388,24.5968,24.5388,24.5968,30700.0
2012-01-09 13:15:00,38.19,38.2,38.11,38.11,27500.0,24.5968,24.6032,24.5452,24.5452,27500.0
2012-01-09 13:20:00,38.12,38.16,38.1,38.16,22600.0,24.5517,24.5774,24.5388,24.5774,22600.0
2012-01-09 13:25:00,38.16,38.23,38.16,38.19,20700.0,24.5774,24.6225,24.5774,24.5968,20700.0
2012-01-09 13:30:00,38.2,38.26,38.2,38.26,25600.0,24.6032,24.6418,24.6032,24.6418,25600.0
2012-01-09 13:35:00,38.25,38.29,38.16,38.16,21600.0,24.6354,24.6612,24.5774,24.5774,21600.0
2012-01-09 13:40:00,38.16,38.23,38.16,38.18,19800.0,24.5774,24.6225,24.5774,24.5903,19800.0
2012-01-09 13:45:00,38.18,38.29,38.16,38.29,22100.0,24.5903,24.6612,24.5774,24.6612,22100.0
2012-01-09 13:50:00,38.3,38.34,38.27,38.27,34300.0,24.6676,24.6934,24.6483,24.6483,34300.0
2012-01-09 13:55:00,38.26,38.32,38.26,38.32,17800.0,24.6418,24.6805,24.6418,24.6805,17800.0
2012-01-09 14:00:00,38.32,38.35,38.26,38.29,31400.0,24.6805,24.6998,24.6418,24.6612,31400.0
2012-01-09 14:05:00,38.29,38.38,38.28,38.35,29600.0,24.6612,24.7191,24.6547,24.6998,29600.0
2012-01-09 14:10:00,38.35,38.37,38.34,38.36,27900.0,24.6998,24.7127,24.6934,24.7062,27900.0
2012-01-09 14:15:00,38.35,38.39,38.28,38.29,45900.0,24.6998,24.7256,24.6547,24.6612,45900.0
2012-01-09 14:20:00,38.29,38.3,38.23,38.25,50500.0,24.6612,24.6676,24.6225,24.6354,50500.0
2012-01-09 14:25:00,38.25,38.26,38.21,38.22,34300.0,24.6354,24.6418,24.6096,24.6161,34300.0
2012-01-09 14:30:00,38.22,38.32,38.2,38.28,26400.0,24.6161,24.6805,24.6032,24.6547,26400.0
2012-01-09 14:35:00,38.27,38.29,38.21,38.21,19700.0,24.6483,24.6612,24.6096,24.6096,19700.0
2012-01-09 14:40:00,38.21,38.3,38.21,38.29,22700.0,24.6096,24.6676,24.6096,24.6612,22700.0
2012-01-09 14:45:00,38.29,38.3,38.17,38.2,31100.0,24.6612,24.6676,24.5839,24.6032,31100.0
2012-01-09 14:50:00,38.2,38.2,38.16,38.18,28100.0,24.6032,24.6032,24.5774,24.5903,28100.0
2012-01-09 14:55:00,38.18,38.21,38.15,38.19,25200.0,24.5903,24.6096,24.571,24.5968,25200.0
2012-01-09 15:00:00,38.19,38.27,38.17,38.21,31800.0,24.5968,24.6483,24.5839,24.6096,31800.0
2012-01-09 15:05:00,38.21,38.28,38.21,38.27,30100.0,24.6096,24.6547,24.6096,24.6483,30100.0
2012-01-09 15:10:00,38.27,38.28,38.25,38.27,24300.0,24.6483,24.6547,24.6354,24.6483,24300.0
2012-01-09 15:15:00,38.27,38.29,38.26,38.26,26300.0,24.6483,24.6612,24.6418,24.6418,26300.0
2012-01-09 15:20:00,38.27,38.32,38.26,38.28,55300.0,24.6483,24.6805,24.6418,24.6547,55300.0
2012-01-09 15:25:00,38.27,38.31,38.26,38.26,33600.0,24.6483,24.674,24.6418,24.6418,33600.0
2012-01-09 15:30:00,38.25,38.28,38.23,38.27,40400.0,24.6354,24.6547,24.6225,24.6483,40400.0
2012-01-09 15:35:00,38.27,38.3,38.26,38.29,43900.0,24.6483,24.6676,24.6418,24.6612,43900.0
2012-01-09 15:40:00,38.28,38.42,38.28,38.37,120800.0,24.6547,24.7449,24.6547,24.7127,120800.0
2012-01-09 15:45:00,38.37,38.41,38.34,38.35,113700.0,24.7127,24.7385,24.6934,24.6998,113700.0
2012-01-09 15:50:00,38.36,38.39,38.29,38.36,141500.0,24.7062,24.7256,24.6612,24.7062,141500.0
2012-01-09 15:55:00,38.36,38.4,38.36,38.37,166800.0,24.7062,24.732,24.7062,24.7127,166800.0
2012-01-10 09:30:00,38.82,39.25,38.61,39.25,141200.0,25.0025,25.2795,24.8673,25.2795,141200.0
2012-01-10 09:35:00,39.25,39.28,39.06,39.11,45500.0,25.2795,25.2988,25.1571,25.1893,45500.0
2012-01-10 09:40:00,39.1,39.1,38.74,38.92,56400.0,25.1829,25.1829,24.951,25.0669,56400.0
2012-01-10 09:45:00,38.94,39.07,38.88,38.94,50100.0,25.0798,25.1635,25.0412,25.0798,50100.0
2012-01-10 09:50:00,38.93,39.11,38.91,39.02,34800.0,25.0734,25.1893,25.0605,25.1313,34800.0
2012-01-10 09:55:00,39.02,39.18,39.02,39.16,49800.0,25.1313,25.2344,25.1313,25.2215,49800.0
2012-01-10 10:00:00,39.15,39.23,39.06,39.22,50000.0,25.2151,25.2666,25.1571,25.2601,50000.0
2012-01-10 10:05:00,39.22,39.22,39.1,39.16,36200.0,25.2601,25.2601,25.1829,25.2215,36200.0
2012-01-10 10:10:00,39.16,39.35,39.14,39.3,60100.0,25.2215,25.3439,25.2086,25.3117,60100.0
2012-01-10 10:15:00,39.3,39.34,39.22,39.22,72400.0,25.3117,25.3374,25.2601,25.2601,72400.0
2012-01-10 10:20:00,39.22,39.22,39.09,39.11,25900.0,25.2601,25.2601,25.1764,25.1893,25900.0
2012-01-10 10:25:00,39.11,39.26,39.07,39.26,62100.0,25.1893,25.2859,25.1635,25.2859,62100.0
2012-01-10 10:30:00,39.25,39.26,39.16,39.26,44200.0,25.2795,25.2859,25.2215,25.2859,44200.0
2012-01-10 10:35:00,39.25,39.37,39.25,39.26,28400.0,25.2795,25.3568,25.2795,25.2859,28400.0
2012-01-10 10:40:00,39.27,39.35,39.24,39.34,40600.0,25.2923,25.3439,25.273,25.3374,40600.0
2012-01-10 10:45:00,39.35,39.4,39.32,39.34,39600.0,25.3439,25.3761,25.3245,25.3374,39600.0
2012-01-10 10:50:00,39.33,39.34,39.24,39.25,33500.0,25.331,25.3374,25.273,25.2795,33500.0
2012-01-10 10:55:00,39.25,39.37,39.25,39.32,30400.0,25.2795,25.3568,25.2795,25.3245,30400.0
2012-01-10 11:00:00,39.3,39.37,39.28,39.3,53200.0,25.3117,25.3568,25.2988,25.3117,53200.0
2012-01-10 11:05:00,39.3,39.34,39.22,39.3,33100.0,25.3117,25.3374,25.2601,25.3117,33100.0
2012-01-10 11:10:00,39.29,39.33,39.24,39.33,28000.0,25.3052,25.331,25.273,25.331,28000.0
2012-01-10 11:15:00,39.35,39.42,39.33,39.37,40300.0,25.3439,25.389,25.331,25.3568,40300.0
2012-01-10 11:20:00,39.36,39.39,39.3,39.3,33200.0,25.3503,25.3696,25.3117,25.3117,33200.0
2012-01-10 11:25:00,39.3,39.32,39.24,39.29,28000.0,25.3117,25.3245,25.273,25.3052,28000.0
2012-01-10 11:30:00,39.28,39.3,39.21,39.21,22800.0,25.2988,25.3117,25.2537,25.2537,22800.0
2012-01-10 11:35:00,39.22,39.24,39.06,39.07,35400.0,25.2601,25.273,25.1571,25.1635,35400.0
2012-01-10 11:40:00,39.07,39.15,39.07,39.15,38800.0,25.1635,25.2151,25.1635,25.2151,38800.0
2012-01-10 11:45:00,39.16,39.19,39.13,39.17,9200.0,25.2215,25.2408,25.2022,25.2279,9200.0
2012-01-10 11:50:00,39.15,39.18,39.11,39.11,17300.0,25.2151,25.2344,25.1893,25.1893,17300.0
2012-01-10 11:55:00,39.11,39.13,39.07,39.12,49800.0,25.1893,25.2022,25.1635,25.1957,49800.0
2012-01-10 12:00:00,39.12,39.19,39.12,39.19,174500.0,25.1957,25.2408,25.1957,25.2408,174500.0
2012-01-10 12:05:00,39.2,39.31,39.2,39.3,24000.0,25.2473,25.3181,25.2473,25.3117,24000.0
2012-01-10 12:10:00,39.3,39.3,39.21,39.21,18900.0,25.3117,25.3117,25.2537,25.2537,18900.0
2012-01-10 12:15:00,39.21,39.21,39.09,39.18,35800.0,25.2537,25.2537,25.1764,25.2344,35800.0
2012-01-10 12:20:00,39.17,39.21,39.13,39.13,77600.0,25.2279,25.2537,25.2022,25.2022,77600.0
2012-01-10 12:25:00,39.12,39.12,39.0,39.05,29900.0,25.1957,25.1957,25.1184,25.1507,29900.0
2012-01-10 12:30:00,39.03,39.03,38.92,38.94,54500.0,25.1378,25.1378,25.0669,25.0798,54500.0
2012-01-10 12:35:00,38.94,39.12,38.94,39.12,70500.0,25.0798,25.1957,25.0798,25.1957,70500.0
2012-01-10 12:40:00,39.11,39.14,39.06,39.14,19400.0,25.1893,25.2086,25.1571,25.2086,19400.0
2012-01-10 12:45:00,39.13,39.15,39.02,39.07,13400.0,25.2022,25.2151,25.1313,25.1635,13400.0
2012-01-10 12:50:00,39.06,39.2,39.06,39.2,23800.0,25.1571,25.2473,25.1571,25.2473,23800.0
2012-01-10 12:55:00,39.2,39.39,39.2,39.39,36600.0,25.2473,25.3696,25.2473,25.3696,36600.0
2012-01-10 13:00:00,39.38,39.39,39.17,39.19,20800.0,25.3632,25.3696,25.2279,25.2408,20800.0
2012-01-10 13:05:00,39.19,39.22,39.13,39.13,19600.0,25.2408,25.2601,25.2022,25.2022,19600.0
2012-01-10 13:10:00,39.13,39.21,39.09,39.2,32400.0,25.2022,25.2537,25.1764,25.2473,32400.0
2012-01-10 13:15:00,39.2,39.25,39.18,39.25,9100.0,25.2473,25.2795,25.2344,25.2795,9100.0
2012-01-10 13:20:00,39.24,39.25,39.16,39.19,11300.0,25.273,25.2795,25.2215,25.2408,11300.0
2012-01-10 13:25:00,39.19,39.19,39.11,39.16,12700.0,25.2408,25.2408,25.1893,25.2215,12700.0
2012-01-10 13:30:00,39.16,39.29,39.14,39.26,13800.0,25.2215,25.3052,25.2086,25.2859,13800.0
2012-01-10 13:35:00,39.27,39.27,39.19,39.21,17900.0,25.2923,25.2923,25.2408,25.2537,17900.0
2012-01-10 13:40:00,39.21,39.22,39.18,39.21,7300.0,25.2537,25.2601,25.2344,25.2537,7300.0
2012-01-10 13:45:00,39.22,39.22,39.11,39.12,27800.0,25.2601,25.2601,25.1893,25.1957,27800.0
2012-01-10 13:50:00,39.12,39.16,39.12,39.14,11400.0,25.1957,25.2215,25.1957,25.2086,11400.0
2012-01-10 13:55:00,39.15,39.22,39.14,39.2,16900.0,25.2151,25.2601,25.2086,25.2473,16900.0
2012-01-10 14:00:00,39.19,39.23,39.1,39.22,23700.0,25.2408,25.2666,25.1829,25.2601,23700.0
2012-01-10 14:05:00,39.21,39.28,39.2,39.28,48600.0,25.2537,25.2988,25.2473,25.2988,48600.0
2012-01-10 14:10:00,39.27,39.34,39.27,39.33,29500.0,25.2923,25.3374,25.2923,25.331,29500.0
2012-01-10 14:15:00,39.33,39.38,39.33,39.37,20000.0,25.331,25.3632,25.331,25.3568,20000.0
2012-01-10 14:20:00,39.36,39.38,39.33,39.37,16300.0,25.3503,25.3632,25.331,25.3568,16300.0
2012-01-10 14:25:00,39.37,39.38,39.33,39.33,23100.0,25.3568,25.3632,25.331,25.331,23100.0
2012-01-10 14:30:00,39.33,39.34,39.32,39.34,23400.0,25.331,25.3374,25.3245,25.3374,23400.0
2012-01-10 14:35:00,39.33,39.37,39.31,39.36,21500.0,25.331,25.3568,25.3181,25.3503,21500.0
2012-01-10 14:40:00,39.36,39.39,39.36,39.38,19000.0,25.3503,25.3696,25.3503,25.3632,19000.0
2012-01-10 14:45:00,39.37,39.42,39.36,39.41,23600.0,25.3568,25.389,25.3503,25.3825,23600.0
2012-01-10 14:50:00,39.4,39.4,39.34,39.34,9400.0,25.3761,25.3761,25.3374,25.3374,9400.0
2012-01-10 14:55:00,39.34,39.35,39.29,39.3,18500.0,25.3374,25.3439,25.3052,25.3117,18500.0
2012-01-10 15:00:00,39.3,39.31,39.25,39.25,24000.0,25.3117,25.3181,25.2795,25.2795,24000.0
2012-01-10 15:05:00,39.25,39.26,39.19,39.2,20900.0,25.2795,25.2859,25.2408,25.2473,20900.0
2012-01-10 15:10:00,39.2,39.24,39.17,39.23,27300.0,25.2473,25.273,25.2279,25.2666,27300.0
2012-01-10 15:15:00,39.23,39.25,39.17,39.17,15200.0,25.2666,25.2795,25.2279,25.2279,15200.0
2012-01-10 15:20:00,39.17,39.18,39.12,39.12,21500.0,25.2279,25.2344,25.1957,25.1957,21500.0
2012-01-10 15:25:00,39.12,39.18,39.1,39.16,33500.0,25.1957,25.2344,25.1829,25.2215,33500.0
2012-01-10 15:30:00,39.16,39.17,39.11,39.12,27100.0,25.2215,25.2279,25.1893,25.1957,27100.0
2012-01-10 15:35:00,39.13,39.13,39.02,39.02,61700.0,25.2022,25.2022,25.1313,25.1313,61700.0
2012-01-10 15:40:00,39.03,39.03,38.97,38.99,116700.0,25.1378,25.1378,25.0991,25.112,116700.0
2012-01-10 15:45:00,39.0,39.09,39.0,39.02,74200.0,25.1184,25.1764,25.1184,25.1313,74200.0
2012-01-10 15:50:00,39.02,39.1,39.02,39.05,61400.0,25.1313,25.1829,25.1313,25.1507,61400.0
2012-01-10 15:55:00,39.06,39.11,39.03,39.09,140400.0,25.1571,25.1893,25.1378,25.1764,140400.0
2012-01-11 09:30:00,38.88,39.09,38.83,39.09,36200.0,25.0412,25.1764,25.009,25.1764,36200.0
2012-01-11 09:35:00,39.09,39.14,38.88,39.01,20100.0,25.1764,25.2086,25.0412,25.1249,20100.0
2012-01-11 09:40:00,39.0,39.23,38.99,39.22,26900.0,25.1184,25.2666,25.112,25.2601,26900.0
2012-01-11 09:45:00,39.21,39.3,39.04,39.11,77100.0,25.2537,25.3117,25.1442,25.1893,77100.0
2012-01-11 09:50:00,39.09,39.09,38.74,38.76,50500.0,25.1764,25.1764,24.951,24.9639,50500.0
2012-01-11 09:55:00,38.73,38.76,38.62,38.63,27400.0,24.9446,24.9639,24.8737,24.8801,27400.0
2012-01-11 10:00:00,38.64,38.79,38.63,38.72,40000.0,24.8866,24.9832,24.8801,24.9381,40000.0
2012-01-11 10:05:00,38.72,38.78,38.66,38.74,50500.0,24.9381,24.9768,24.8995,24.951,50500.0
2012-01-11 10:10:00,38.77,38.79,38.65,38.67,25200.0,24.9703,24.9832,24.893,24.9059,25200.0
2012-01-11 10:15:00,38.67,38.77,38.67,38.73,46900.0,24.9059,24.9703,24.9059,24.9446,46900.0
2012-01-11 10:20:00,38.73,38.83,38.68,38.69,129000.0,24.9446,25.009,24.9123,24.9188,129000.0
2012-01-11 10:25:00,38.69,38.83,38.69,38.83,46900.0,24.9188,25.009,24.9188,25.009,46900.0
2012-01-11 10:30:00,38.83,38.88,38.76,38.87,54400.0,25.009,25.0412,24.9639,25.0347,54400.0
2012-01-11 10:35:00,38.88,38.93,38.76,38.91,54900.0,25.0412,25.0734,24.9639,25.0605,54900.0
2012-01-11 10:40:00,38.92,38.94,38.81,38.83,42900.0,25.0669,25.0798,24.9961,25.009,42900.0
2012-01-11 10:45:00,38.85,38.89,38.71,38.71,39000.0,25.0218,25.0476,24.9317,24.9317,39000.0
2012-01-11 10:50:00,38.7,38.78,38.64,38.64,23800.0,24.9252,24.9768,24.8866,24.8866,23800.0
2012-01-11 10:55:00,38.64,38.72,38.61,38.65,35100.0,24.8866,24.9381,24.8673,24.893,35100.0
2012-01-11 11:00:00,38.66,38.74,38.64,38.64,42100.0,24.8995,24.951,24.8866,24.8866,42100.0
2012-01-11 11:05:00,38.64,38.66,38.53,38.59,23500.0,24.8866,24.8995,24.8157,24.8544,23500.0
2012-01-11 11:10:00,38.6,38.69,38.59,38.67,9800.0,24.8608,24.9188,24.8544,24.9059,9800.0
2012-01-11 11:15:00,38.67,38.73,38.64,38.73,15600.0,24.9059,24.9446,24.8866,24.9446,15600.0
2012-01-11 11:20:00,38.72,38.79,38.69,38.71,29800.0,24.9381,24.9832,24.9188,24.9317,29800.0
2012-01-11 11:25:00,38.71,38.76,38.59,38.61,25800.0,24.9317,24.9639,24.8544,24.8673,25800.0
2012-01-11 11:30:00,38.61,38.8,38.6,38.8,22700.0,24.8673,24.9896,24.8608,24.9896,22700.0
2012-01-11 11:35:00,38.8,38.86,38.8,38.83,14700.0,24.9896,25.0283,24.9896,25.009,14700.0
2012-01-11 11:40:00,38.84,38.88,38.83,38.87,14300.0,25.0154,25.0412,25.009,25.0347,14300.0
2012-01-11 11:45:00,38.88,38.99,38.88,38.95,16200.0,25.0412,25.112,25.0412,25.0862,16200.0
2012-01-11 11:50:00,38.95,38.96,38.9,38.93,26600.0,25.0862,25.0927,25.054,25.0734,26600.0
2012-01-11 11:55:00,38.94,39.01,38.92,39.0,27000.0,25.0798,25.1249,25.0669,25.1184,27000.0
2012-01-11 12:00:00,38.99,39.04,38.95,38.95,19400.0,25.112,25.1442,25.0862,25.0862,19400.0
2012-01-11 12:05:00,38.94,38.95,38.89,38.93,26800.0,25.0798,25.0862,25.0476,25.0734,26800.0
2012-01-11 12:10:00,38.94,39.02,38.93,39.0,10600.0,25.0798,25.1313,25.0734,25.1184,10600.0
2012-01-11 12:15:00,38.99,39.07,38.99,39.06,9200.0,25.112,25.1635,25.112,25.1571,9200.0
2012-01-11 12:20:00,39.07,39.1,39.05,39.06,28800.0,25.1635,25.1829,25.1507,25.1571,28800.0
2012-01-11 12:25:00,39.05,39.05,38.94,38.95,16500.0,25.1507,25.1507,25.0798,25.0862,16500.0
2012-01-11 12:30:00,38.95,38.98,38.9,38.97,15900.0,25.0862,25.1056,25.054,25.0991,15900.0
2012-01-11 12:35:00,38.96,38.99,38.93,38.99,11900.0,25.0927,25.112,25.0734,25.112,11900.0
2012-01-11 12:40:00,38.99,38.99,38.91,38.93,14700.0,25.112,25.112,25.0605,25.0734,14700.0
2012-01-11 12:45:00,38.94,38.99,38.93,38.93,19800.0,25.0798,25.112,25.0734,25.0734,19800.0
2012-01-11 12:50:00,38.93,38.94,38.9,38.92,18300.0,25.0734,25.0798,25.054,25.0669,18300.0
2012-01-11 12:55:00,38.93,38.93,38.87,38.88,20500.0,25.0734,25.0734,25.0347,25.0412,20500.0
2012-01-11 13:00:00,38.88,39.01,38.88,38.98,25500.0,25.0412,25.1249,25.0412,25.1056,25500.0
2012-01-11 13:05:00,38.99,39.03,38.99,39.0,14000.0,25.112,25.1378,25.112,25.1184,14000.0
2012-01-11 13:10:00,39.01,39.02,38.98,38.99,17900.0,25.1249,25.1313,25.1056,25.112,17900.0
2012-01-11 13:15:00,39.0,39.0,38.96,38.97,18900.0,25.1184,25.1184,25.0927,25.0991,18900.0
2012-01-11 13:20:00,38.97,38.99,38.96,38.97,19000.0,25.0991,25.112,25.0927,25.0991,19000.0
2012-01-11 13:25:00,38.98,39.0,38.97,38.99,21800.0,25.1056,25.1184,25.0991,25.112,21800.0
2012-01-11 13:30:00,38.98,39.02,38.98,39.01,24900.0,25.1056,25.1313,25.1056,25.1249,24900.0
2012-01-11 13:35:00,39.01,39.11,39.01,39.09,10500.0,25.1249,25.1893,25.1249,25.1764,10500.0
2012-01-11 13:40:00,39.08,39.08,39.04,39.05,21100.0,25.17,25.17,25.1442,25.1507,21100.0
2012-01-11 13:45:00,39.05,39.09,39.02,39.03,29600.0,25.1507,25.1764,25.1313,25.1378,29600.0
2012-01-11 13:50:00,39.03,39.04,38.94,38.94,17300.0,25.1378,25.1442,25.0798,25.0798,17300.0
2012-01-11 13:55:00,38.95,38.96,38.86,38.88,29200.0,25.0862,25.0927,25.0283,25.0412,29200.0
2012-01-11 14:00:00,38.88,38.95,38.87,38.89,13500.0,25.0412,25.0862,25.0347,25.0476,13500.0
2012-01-11 14:05:00,38.88,38.9,38.84,38.87,35200.0,25.0412,25.054,25.0154,25.0347,35200.0
2012-01-11 14:10:00,38.87,38.92,38.85,38.92,18100.0,25.0347,25.0669,25.0218,25.0669,18100.0
2012-01-11 14:15:00,38.92,38.92,38.87,38.88,31200.0,25.0669,25.0669,25.0347,25.0412,31200.0
2012-01-11 14:20:00,38.89,38.89,38.75,38.78,35800.0,25.0476,25.0476,24.9574,24.9768,35800.0
2012-01-11 14:25:00,38.78,38.84,38.77,38.83,36500.0,24.9768,25.0154,24.9703,25.009,36500.0
2012-01-11 14:30:00,38.83,38.85,38.82,38.83,36800.0,25.009,25.0218,25.0025,25.009,36800.0
2012-01-11 14:35:00,38.84,38.84,38.83,38.84,6400.0,25.0154,25.0154,25.009,25.0154,6400.0
2012-01-11 14:40:00,38.84,38.85,38.81,38.83,73800.0,25.0154,25.0218,24.9961,25.009,73800.0
2012-01-11 14:45:00,38.83,38.84,38.76,38.76,54300.0,25.009,25.0154,24.9639,24.9639,54300.0
2012-01-11 14:50:00,38.76,38.77,38.75,38.75,24800.0,24.9639,24.9703,24.9574,24.9574,24800.0
2012-01-11 14:55:00,38.74,38.79,38.74,38.76,43800.0,24.951,24.9832,24.951,24.9639,43800.0
2012-01-11 15:00:00,38.75,38.79,38.75,38.79,54100.0,24.9574,24.9832,24.9574,24.9832,54100.0
2012-01-11 15:05:00,38.79,38.84,38.78,38.81,36800.0,24.9832,25.0154,24.9768,24.9961,36800.0
2012-01-11 15:10:00,38.82,38.84,38.81,38.84,17400.0,25.0025,25.0154,24.9961,25.0154,17400.0
2012-01-11 15:15:00,38.83,38.88,38.83,38.87,22400.0,25.009,25.0412,25.009,25.0347,22400.0
2012-01-11 15:20:00,38.88,38.91,38.86,38.9,33500.0,25.0412,25.0605,25.0283,25.054,33500.0
2012-01-11 15:25:00,38.9,38.96,38.89,38.95,35300.0,25.054,25.0927,25.0476,25.0862,35300.0
2012-01-11 15:30:00,38.96,39.0,38.94,39.0,78400.0,25.0927,25.1184,25.0798,25.1184,78400.0
2012-01-11 15:35:00,39.0,39.07,38.99,39.03,54700.0,25.1184,25.1635,25.112,25.1378,54700.0
2012-01-11 15:40:00,39.06,39.07,38.98,38.99,58400.0,25.1571,25.1635,25.1056,25.112,58400.0
2012-01-11 15:45:00,38.98,39.0,38.97,39.0,62600.0,25.1056,25.1184,25.0991,25.1184,62600.0
2012-01-11 15:50:00,39.0,39.01,38.93,38.93,100900.0,25.1184,25.1249,25.0734,25.0734,100900.0
2012-01-11 15:55:00,38.93,38.94,38.88,38.91,166600.0,25.0734,25.0798,25.0412,25.0605,166600.0
2012-01-12 09:30:00,39.14,39.19,38.82,38.82,71000.0,25.2086,25.2408,25.0025,25.0025,71000.0
2012-01-12 09:35:00,38.87,38.93,38.82,38.83,20400.0,25.0347,25.0734,25.0025,25.009,20400.0
2012-01-12 09:40:00,38.83,38.83,38.53,38.55,33000.0,25.009,25.009,24.8157,24.8286,33000.0
2012-01-12 09:45:00,38.55,38.64,38.49,38.61,71000.0,24.8286,24.8866,24.79,24.8673,71000.0
2012-01-12 09:50:00,38.61,38.75,38.57,38.69,47100.0,24.8673,24.9574,24.8415,24.9188,47100.0
2012-01-12 09:55:00,38.7,38.9,38.69,38.84,56800.0,24.9252,25.054,24.9188,25.0154,56800.0
2012-01-12 10:00:00,38.83,38.91,38.77,38.79,29900.0,25.009,25.0605,24.9703,24.9832,29900.0
2012-01-12 10:05:00,38.8,38.86,38.65,38.71,51900.0,24.9896,25.0283,24.893,24.9317,51900.0
2012-01-12 10:10:00,38.65,38.71,38.52,38.54,38800.0,24.893,24.9317,24.8093,24.8222,38800.0
2012-01-12 10:15:00,38.54,38.58,38.42,38.49,40000.0,24.8222,24.8479,24.7449,24.79,40000.0
2012-01-12 10:20:00,38.48,38.53,38.37,38.37,33500.0,24.7835,24.8157,24.7127,24.7127,33500.0
2012-01-12 10:25:00,38.37,38.66,38.36,38.55,37200.0,24.7127,24.8995,24.7062,24.8286,37200.0
2012-01-12 10:30:00,38.55,38.64,38.5,38.59,47400.0,24.8286,24.8866,24.7964,24.8544,47400.0
2012-01-12 10:35:00,38.59,38.71,38.57,38.71,75000.0,24.8544,24.9317,24.8415,24.9317,75000.0
2012-01-12 10:40:00,38.7,38.77,38.61,38.71,123700.0,24.9252,24.9703,24.8673,24.9317,123700.0
2012-01-12 10:45:00,38.71,38.8,38.7,38.75,24700.0,24.9317,24.9896,24.9252,24.9574,24700.0
2012-01-12 10:50:00,38.75,38.88,38.75,38.79,20200.0,24.9574,25.0412,24.9574,24.9832,20200.0
2012-01-12 10:55:00,38.78,38.83,38.71,38.81,13400.0,24.9768,25.009,24.9317,24.9961,13400.0
2012-01-12 11:00:00,38.81,38.89,38.76,38.87,19200.0,24.9961,25.0476,24.9639,25.0347,19200.0
2012-01-12 11:05:00,38.87,39.0,38.87,39.0,12300.0,25.0347,25.1184,25.0347,25.1184,12300.0
2012-01-12 11:10:00,39.0,39.0,38.92,38.99,22400.0,25.1184,25.1184,25.0669,25.112,22400.0
2012-01-12 11:15:00,38.99,39.03,38.98,39.01,19400.0,25.112,25.1378,25.1056,25.1249,19400.0
2012-01-12 11:20:00,39.02,39.03,38.96,38.97,17800.0,25.1313,25.1378,25.0927,25.0991,17800.0
2012-01-12 11:25:00,38.97,39.12,38.95,39.06,38400.0,25.0991,25.1957,25.0862,25.1571,38400.0
2012-01-12 11:30:00,39.05,39.1,39.02,39.08,29400.0,25.1507,25.1829,25.1313,25.17,29400.0
2012-01-12 11:35:00,39.08,39.17,39.08,39.17,26300.0,25.17,25.2279,25.17,25.2279,26300.0
2012-01-12 11:40:00,39.16,39.24,39.15,39.24,54600.0,25.2215,25.273,25.2151,25.273,54600.0
2012-01-12 11:45:00,39.24,39.32,39.22,39.22,89600.0,25.273,25.3245,25.2601,25.2601,89600.0
2012-01-12 11:50:00,39.23,39.23,39.09,39.09,22000.0,25.2666,25.2666,25.1764,25.1764,22000.0
2012-01-12 11:55:00,39.09,39.18,39.09,39.17,53800.0,25.1764,25.2344,25.1764,25.2279,53800.0
2012-01-12 12:00:00,39.17,39.18,39.12,39.12,22100.0,25.2279,25.2344,25.1957,25.1957,22100.0
2012-01-12 12:05:00,39.11,39.16,39.06,39.06,20400.0,25.1893,25.2215,25.1571,25.1571,20400.0
2012-01-12 12:10:00,39.06,39.16,39.06,39.1,41000.0,25.1571,25.2215,25.1571,25.1829,41000.0
2012-01-12 12:15:00,39.1,39.22,39.09,39.2,19000.0,25.1829,25.2601,25.1764,25.2473,19000.0
2012-01-12 12:20:00,39.21,39.23,39.18,39.19,11200.0,25.2537,25.2666,25.2344,25.2408,11200.0
2012-01-12 12:25:00,39.18,39.2,39.17,39.19,15800.0,25.2344,25.2473,25.2279,25.2408,15800.0
2012-01-12 12:30:00,39.19,39.24,39.19,39.23,15400.0,25.2408,25.273,25.2408,25.2666,15400.0
2012-01-12 12:35:00,39.23,39.25,39.19,39.25,16400.0,25.2666,25.2795,25.2408,25.2795,16400.0
2012-01-12 12:40:00,39.25,39.27,39.24,39.27,22600.0,25.2795,25.2923,25.273,25.2923,22600.0
2012-01-12 12:45:00,39.26,39.28,39.24,39.25,26800.0,25.2859,25.2988,25.273,25.2795,26800.0
2012-01-12 12:50:00,39.25,39.28,39.24,39.27,23800.0,25.2795,25.2988,25.273,25.2923,23800.0
2012-01-12 12:55:00,39.27,39.3,39.25,39.29,23600.0,25.2923,25.3117,25.2795,25.3052,23600.0
2012-01-12 13:00:00,39.28,39.39,39.27,39.37,51100.0,25.2988,25.3696,25.2923,25.3568,51100.0
2012-01-12 13:05:00,39.37,39.42,39.31,39.31,19300.0,25.3568,25.389,25.3181,25.3181,19300.0
2012-01-12 13:10:00,39.31,39.33,39.29,39.3,10300.0,25.3181,25.331,25.3052,25.3117,10300.0
2012-01-12 13:15:00,39.3,39.31,39.28,39.3,11100.0,25.3117,25.3181,25.2988,25.3117,11100.0
2012-01-12 13:20:00,39.3,39.36,39.29,39.35,16900.0,25.3117,25.3503,25.3052,25.3439,16900.0
2012-01-12 13:25:00,39.35,39.38,39.33,39.36,18200.0,25.3439,25.3632,25.331,25.3503,18200.0
2012-01-12 13:30:00,39.36,39.37,39.31,39.32,15400.0,25.3503,25.3568,25.3181,25.3245,15400.0
2012-01-12 13:35:00,39.32,39.34,39.21,39.21,21500.0,25.3245,25.3374,25.2537,25.2537,21500.0
2012-01-12 13:40:00,39.21,39.25,39.21,39.25,14900.0,25.2537,25.2795,25.2537,25.2795,14900.0
2012-01-12 13:45:00,39.25,39.29,39.24,39.28,17200.0,25.2795,25.3052,25.273,25.2988,17200.0
2012-01-12 13:50:00,39.28,39.34,39.28,39.33,20700.0,25.2988,25.3374,25.2988,25.331,20700.0
2012-01-12 13:55:00,39.32,39.37,39.32,39.37,13700.0,25.3245,25.3568,25.3245,25.3568,13700.0
2012-01-12 14:00:00,39.37,39.37,39.35,39.35,15700.0,25.3568,25.3568,25.3439,25.3439,15700.0
2012-01-12 14:05:00,39.36,39.36,39.26,39.26,28700.0,25.3503,25.3503,25.2859,25.2859,28700.0
2012-01-12 14:10:00,39.26,39.26,39.23,39.24,21300.0,25.2859,25.2859,25.2666,25.273,21300.0
2012-01-12 14:15:00,39.24,39.27,39.23,39.25,16600.0,25.273,25.2923,25.2666,25.2795,16600.0
2012-01-12 14:20:00,39.25,39.27,39.25,39.26,13000.0,25.2795,25.2923,25.2795,25.2859,13000.0
2012-01-12 14:25:00,39.26,39.27,39.25,39.26,10400.0,25.2859,25.2923,25.2795,25.2859,10400.0
2012-01-12 14:30:00,39.26,39.34,39.25,39.33,20000.0,25.2859,25.3374,25.2795,25.331,20000.0
2012-01-12 14:35:00,39.33,39.43,39.33,39.4,26300.0,25.331,25.3954,25.331,25.3761,26300.0
2012-01-12 14:40:00,39.4,39.4,39.37,39.37,11500.0,25.3761,25.3761,25.3568,25.3568,11500.0
2012-01-12 14:45:00,39.37,39.41,39.37,39.39,29900.0,25.3568,25.3825,25.3568,25.3696,29900.0
2012-01-12 14:50:00,39.39,39.43,39.38,39.43,32500.0,25.3696,25.3954,25.3632,25.3954,32500.0
2012-01-12 14:55:00,39.42,39.46,39.42,39.45,12100.0,25.389,25.4147,25.389,25.4083,12100.0
2012-01-12 15:00:00,39.46,39.48,39.4,39.4,27400.0,25.4147,25.4276,25.3761,25.3761,27400.0
2012-01-12 15:05:00,39.41,39.41,39.38,39.41,36400.0,25.3825,25.3825,25.3632,25.3825,36400.0
2012-01-12 15:10:00,39.4,39.44,39.38,39.43,31700.0,25.3761,25.4018,25.3632,25.3954,31700.0
2012-01-12 15:15:00,39.43,39.49,39.43,39.49,24900.0,25.3954,25.434,25.3954,25.434,24900.0
2012-01-12 15:20:00,39.49,39.57,39.48,39.57,61500.0,25.434,25.4856,25.4276,25.4856,61500.0
2012-01-12 15:25:00,39.56,39.57,39.55,39.55,46500.0,25.4791,25.4856,25.4727,25.4727,46500.0
2012-01-12 15:30:00,39.56,39.56,39.46,39.46,27800.0,25.4791,25.4791,25.4147,25.4147,27800.0
2012-01-12 15:35:00,39.45,39.48,39.45,39.46,25000.0,25.4083,25.4276,25.4083,25.4147,25000.0
2012-01-12 15:40:00,39.46,39.58,39.43,39.53,60200.0,25.4147,25.492,25.3954,25.4598,60200.0
2012-01-12 15:45:00,39.54,39.57,39.51,39.55,58200.0,25.4662,25.4856,25.4469,25.4727,58200.0
2012-01-12 15:50:00,39.55,39.55,39.49,39.49,38600.0,25.4727,25.4727,25.434,25.434,38600.0
2012-01-12 15:55:00,39.5,39.52,39.48,39.5,75700.0,25.4405,25.4534,25.4276,25.4405,75700.0
2012-01-13 09:30:00,39.06,39.06,38.57,38.73,83000.0,25.1571,25.1571,24.8415,24.9446,83000.0
2012-01-13 09:35:00,38.77,39.0,38.77,38.96,23100.0,24.9703,25.1184,24.9703,25.0927,23100.0
2012-01-13 09:40:00,38.96,38.97,38.78,38.85,12800.0,25.0927,25.0991,24.9768,25.0218,12800.0
2012-01-13 09:45:00,38.89,39.0,38.89,38.89,30000.0,25.0476,25.1184,25.0476,25.0476,30000.0
2012-01-13 09:50:00,38.9,38.98,38.84,38.97,21700.0,25.054,25.1056,25.0154,25.0991,21700.0
2012-01-13 09:55:00,38.97,39.0,38.89,39.0,34900.0,25.0991,25.1184,25.0476,25.1184,34900.0
2012-01-13 10:00:00,38.99,39.0,38.94,39.0,47400.0,25.112,25.1184,25.0798,25.1184,47400.0
2012-01-13 10:05:00,39.0,39.0,38.79,38.79,76300.0,25.1184,25.1184,24.9832,24.9832,76300.0
2012-01-13 10:10:00,38.77,38.79,38.63,38.66,77400.0,24.9703,24.9832,24.8801,24.8995,77400.0
2012-01-13 10:15:00,38.65,38.72,38.63,38.65,43800.0,24.893,24.9381,24.8801,24.893,43800.0
2012-01-13 10:20:00,38.65,38.67,38.5,38.62,21700.0,24.893,24.9059,24.7964,24.8737,21700.0
2012-01-13 10:25:00,38.62,38.82,38.62,38.77,20500.0,24.8737,25.0025,24.8737,24.9703,20500.0
2012-01-13 10:30:00,38.77,38.87,38.77,38.86,32400.0,24.9703,25.0347,24.9703,25.0283,32400.0
2012-01-13 10:35:00,38.86,38.94,38.82,38.82,46600.0,25.0283,25.0798,25.0025,25.0025,46600.0
2012-01-13 10:40:00,38.82,38.88,38.79,38.84,24500.0,25.0025,25.0412,24.9832,25.0154,24500.0
2012-01-13 10:45:00,38.84,38.92,38.83,38.87,24600.0,25.0154,25.0669,25.009,25.0347,24600.0
2012-01-13 10:50:00,38.89,38.93,38.88,38.91,21300.0,25.0476,25.0734,25.0412,25.0605,21300.0
2012-01-13 10:55:00,38.9,39.0,38.9,38.97,33900.0,25.054,25.1184,25.054,25.0991,33900.0
2012-01-13 11:00:00,38.96,38.97,38.93,38.95,20800.0,25.0927,25.0991,25.0734,25.0862,20800.0
2012-01-13 11:05:00,38.94,39.02,38.94,38.96,28100.0,25.0798,25.1313,25.0798,25.0927,28100.0
2012-01-13 11:10:00,38.95,38.99,38.89,38.92,21700.0,25.0862,25.112,25.0476,25.0669,21700.0
2012-01-13 11:15:00,38.92,39.05,38.92,39.02,48900.0,25.0669,25.1507,25.0669,25.1313,48900.0
2012-01-13 11:20:00,39.03,39.08,39.02,39.05,23100.0,25.1378,25.17,25.1313,25.1507,23100.0
2012-01-13 11:25:00,39.05,39.06,39.0,39.03,15700.0,25.1507,25.1571,25.1184,25.1378,15700.0
2012-01-13 11:30:00,39.06,39.08,38.96,38.97,109000.0,25.1571,25.17,25.0927,25.0991,109000.0
2012-01-13 11:35:00,38.97,39.0,38.95,38.97,23400.0,25.0991,25.1184,25.0862,25.0991,23400.0
2012-01-13 11:40:00,38.97,38.98,38.94,38.96,6000.0,25.0991,25.1056,25.0798,25.0927,6000.0
2012-01-13 11:45:00,38.95,38.98,38.92,38.98,9200.0,25.0862,25.1056,25.0669,25.1056,9200.0
2012-01-13 11:50:00,38.98,39.01,38.95,38.96,18000.0,25.1056,25.1249,25.0862,25.0927,18000.0
2012-01-13 11:55:00,38.95,38.98,38.92,38.94,14000.0,25.0862,25.1056,25.0669,25.0798,14000.0
2012-01-13 12:00:00,38.94,38.94,38.86,38.91,37700.0,25.0798,25.0798,25.0283,25.0605,37700.0
2012-01-13 12:05:00,38.91,38.96,38.88,38.95,40300.0,25.0605,25.0927,25.0412,25.0862,40300.0
2012-01-13 12:10:00,38.94,38.94,38.89,38.91,37800.0,25.0798,25.0798,25.0476,25.0605,37800.0
2012-01-13 12:15:00,38.92,38.93,38.89,38.91,25100.0,25.0669,25.0734,25.0476,25.0605,25100.0
2012-01-13 12:20:00,38.91,38.91,38.89,38.89,28400.0,25.0605,25.0605,25.0476,25.0476,28400.0
2012-01-13 12:25:00,38.9,38.91,38.85,38.86,17300.0,25.054,25.0605,25.0218,25.0283,17300.0
2012-01-13 12:30:00,38.87,38.94,38.87,38.88,56400.0,25.0347,25.0798,25.0347,25.0412,56400.0
2012-01-13 12:35:00,38.88,38.91,38.84,38.89,20600.0,25.0412,25.0605,25.0154,25.0476,20600.0
2012-01-13 12:40:00,38.88,38.96,38.86,38.96,54300.0,25.0412,25.0927,25.0283,25.0927,54300.0
2012-01-13 12:45:00,38.96,38.96,38.89,38.91,17900.0,25.0927,25.0927,25.0476,25.0605,17900.0
2012-01-13 12:50:00,38.91,38.93,38.89,38.93,18300.0,25.0605,25.0734,25.0476,25.0734,18300.0
2012-01-13 12:55:00,38.93,39.01,38.91,39.0,35800.0,25.0734,25.1249,25.0605,25.1184,35800.0
2012-01-13 13:00:00,39.01,39.03,38.98,38.98,48800.0,25.1249,25.1378,25.1056,25.1056,48800.0
2012-01-13 13:05:00,38.98,38.98,38.89,38.9,25300.0,25.1056,25.1056,25.0476,25.054,25300.0
2012-01-13 13:10:00,38.9,38.97,38.89,38.97,19600.0,25.054,25.0991,25.0476,25.0991,19600.0
2012-01-13 13:15:00,38.98,39.0,38.94,39.0,30700.0,25.1056,25.1184,25.0798,25.1184,30700.0
2012-01-13 13:20:00,39.0,39.02,38.99,39.02,23900.0,25.1184,25.1313,25.112,25.1313,23900.0
2012-01-13 13:25:00,39.02,39.03,38.99,39.0,23100.0,25.1313,25.1378,25.112,25.1184,23100.0
2012-01-13 13:30:00,39.0,39.0,38.98,39.0,28200.0,25.1184,25.1184,25.1056,25.1184,28200.0
2012-01-13 13:35:00,39.0,39.01,38.96,38.96,12700.0,25.1184,25.1249,25.0927,25.0927,12700.0
2012-01-13 13:40:00,38.97,38.98,38.95,38.95,29000.0,25.0991,25.1056,25.0862,25.0862,29000.0
2012-01-13 13:45:00,38.96,39.03,38.96,39.0,15800.0,25.0927,25.1378,25.0927,25.1184,15800.0
2012-01-13 13:50:00,39.01,39.09,38.99,39.0,52400.0,25.1249,25.1764,25.112,25.1184,52400.0
2012-01-13 13:55:00,39.0,39.03,38.99,39.0,67700.0,25.1184,25.1378,25.112,25.1184,67700.0
2012-01-13 14:00:00,39.0,39.02,38.99,39.0,36900.0,25.1184,25.1313,25.112,25.1184,36900.0
2012-01-13 14:05:00,39.0,39.02,38.99,39.0,50700.0,25.1184,25.1313,25.112,25.1184,50700.0
2012-01-13 14:10:00,38.99,39.0,38.96,38.97,23500.0,25.112,25.1184,25.0927,25.0991,23500.0
2012-01-13 14:15:00,38.97,38.98,38.93,38.95,28100.0,25.0991,25.1056,25.0734,25.0862,28100.0
2012-01-13 14:20:00,38.95,38.99,38.95,38.97,23800.0,25.0862,25.112,25.0862,25.0991,23800.0
2012-01-13 14:25:00,38.98,39.01,38.98,39.0,87000.0,25.1056,25.1249,25.1056,25.1184,87000.0
2012-01-13 14:30:00,39.0,39.01,38.93,38.95,73900.0,25.1184,25.1249,25.0734,25.0862,73900.0
2012-01-13 14:35:00,38.95,39.0,38.91,38.97,34400.0,25.0862,25.1184,25.0605,25.0991,34400.0
2012-01-13 14:40:00,38.97,39.0,38.96,39.0,30000.0,25.0991,25.1184,25.0927,25.1184,30000.0
2012-01-13 14:45:00,39.0,39.02,38.99,39.01,35400.0,25.1184,25.1313,25.112,25.1249,35400.0
2012-01-13 14:50:00,39.01,39.02,38.99,39.0,45500.0,25.1249,25.1313,25.112,25.1184,45500.0
2012-01-13 14:55:00,39.0,39.06,38.99,39.05,80400.0,25.1184,25.1571,25.112,25.1507,80400.0
2012-01-13 15:00:00,39.05,39.06,39.0,39.0,82100.0,25.1507,25.1571,25.1184,25.1184,82100.0
2012-01-13 15:05:00,39.01,39.06,38.99,39.06,40200.0,25.1249,25.1571,25.112,25.1571,40200.0
2012-01-13 15:10:00,39.05,39.06,39.01,39.01,31900.0,25.1507,25.1571,25.1249,25.1249,31900.0
2012-01-13 15:15:00,39.01,39.02,38.99,38.99,42100.0,25.1249,25.1313,25.112,25.112,42100.0
2012-01-13 15:20:00,38.99,39.04,38.99,39.04,65300.0,25.112,25.1442,25.112,25.1442,65300.0
2012-01-13 15:25:00,39.05,39.09,39.02,39.03,40500.0,25.1507,25.1764,25.1313,25.1378,40500.0
2012-01-13 15:30:00,39.02,39.05,39.01,39.02,57600.0,25.1313,25.1507,25.1249,25.1313,57600.0
2012-01-13 15:35:00,39.01,39.19,39.01,39.15,179000.0,25.1249,25.2408,25.1249,25.2151,179000.0
2012-01-13 15:40:00,39.15,39.16,39.03,39.05,67800.0,25.2151,25.2215,25.1378,25.1507,67800.0
2012-01-13 15:45:00,39.04,39.21,39.03,39.15,160400.0,25.1442,25.2537,25.1378,25.2151,160400.0
2012-01-13 15:50:00,39.15,39.15,39.07,39.09,60200.0,25.2151,25.2151,25.1635,25.1764,60200.0
2012-01-13 15:55:00,39.09,39.11,39.0,39.09,222600.0,25.1764,25.1893,25.1184,25.1764,222600.0
2012-01-17 09:30:00,39.76,39.99,39.7,39.99,259600.0,25.6079,25.7561,25.5693,25.7561,259600.0
2012-01-17 09:35:00,39.99,40.1,39.94,40.0,102700.0,25.7561,25.8269,25.7239,25.7625,102700.0
2012-01-17 09:40:00,40.0,40.19,39.98,40.17,59300.0,25.7625,25.8849,25.7496,25.872,59300.0
2012-01-17 09:45:00,40.17,40.26,40.16,40.24,35200.0,25.872,25.93,25.8656,25.9171,35200.0
2012-01-17 09:50:00,40.24,40.29,40.19,40.28,102800.0,25.9171,25.9493,25.8849,25.9428,102800.0
2012-01-17 09:55:00,40.27,40.28,40.21,40.25,77000.0,25.9364,25.9428,25.8978,25.9235,77000.0
2012-01-17 10:00:00,40.25,40.29,40.21,40.24,195300.0,25.9235,25.9493,25.8978,25.9171,195300.0
2012-01-17 10:05:00,40.24,40.35,40.23,40.34,84200.0,25.9171,25.9879,25.9106,25.9815,84200.0
2012-01-17 10:10:00,40.34,40.36,40.19,40.22,96500.0,25.9815,25.9944,25.8849,25.9042,96500.0
2012-01-17 10:15:00,40.23,40.26,40.19,40.23,55300.0,25.9106,25.93,25.8849,25.9106,55300.0
2012-01-17 10:20:00,40.22,40.25,40.19,40.22,32300.0,25.9042,25.9235,25.8849,25.9042,32300.0
2012-01-17 10:25:00,40.22,40.39,40.21,40.34,106000.0,25.9042,26.0137,25.8978,25.9815,106000.0
2012-01-17 10:30:00,40.33,40.39,40.3,40.36,45100.0,25.9751,26.0137,25.9557,25.9944,45100.0
2012-01-17 10:35:00,40.36,40.37,40.29,40.31,43200.0,25.9944,26.0008,25.9493,25.9622,43200.0
2012-01-17 10:40:00,40.32,40.33,40.26,40.27,52100.0,25.9686,25.9751,25.93,25.9364,52100.0
2012-01-17 10:45:00,40.27,40.28,40.22,40.24,21600.0,25.9364,25.9428,25.9042,25.9171,21600.0
2012-01-17 10:50:00,40.24,40.26,40.16,40.18,68200.0,25.9171,25.93,25.8656,25.8784,68200.0
2012-01-17 10:55:00,40.18,40.23,40.17,40.18,59700.0,25.8784,25.9106,25.872,25.8784,59700.0
2012-01-17 11:00:00,40.19,40.23,40.17,40.2,108500.0,25.8849,25.9106,25.872,25.8913,108500.0
2012-01-17 11:05:00,40.19,40.21,40.15,40.2,50500.0,25.8849,25.8978,25.8591,25.8913,50500.0
2012-01-17 11:10:00,40.2,40.21,40.19,40.21,69900.0,25.8913,25.8978,25.8849,25.8978,69900.0
2012-01-17 11:15:00,40.2,40.21,40.19,40.2,47000.0,25.8913,25.8978,25.8849,25.8913,47000.0
2012-01-17 11:20:00,40.2,40.28,40.19,40.28,43800.0,25.8913,25.9428,25.8849,25.9428,43800.0
2012-01-17 11:25:00,40.27,40.29,40.19,40.19,40200.0,25.9364,25.9493,25.8849,25.8849,40200.0
2012-01-17 11:30:00,40.2,40.24,40.19,40.2,43600.0,25.8913,25.9171,25.8849,25.8913,43600.0
2012-01-17 11:35:00,40.2,40.22,40.18,40.18,25800.0,25.8913,25.9042,25.8784,25.8784,25800.0
2012-01-17 11:40:00,40.19,40.19,40.12,40.12,27300.0,25.8849,25.8849,25.8398,25.8398,27300.0
2012-01-17 11:45:00,40.12,40.14,40.08,40.14,42400.0,25.8398,25.8527,25.814,25.8527,42400.0
2012-01-17 11:50:00,40.13,40.15,40.08,40.13,22800.0,25.8462,25.8591,25.814,25.8462,22800.0
2012-01-17 11:55:00,40.14,40.18,40.13,40.16,16000.0,25.8527,25.8784,25.8462,25.8656,16000.0
2012-01-17 12:00:00,40.16,40.2,40.13,40.19,24300.0,25.8656,25.8913,25.8462,25.8849,24300.0
2012-01-17 12:05:00,40.2,40.29,40.2,40.25,17300.0,25.8913,25.9493,25.8913,25.9235,17300.0
2012-01-17 12:10:00,40.24,40.3,40.24,40.29,22500.0,25.9171,25.9557,25.9171,25.9493,22500.0
2012-01-17 12:15:00,40.28,40.34,40.28,40.34,38600.0,25.9428,25.9815,25.9428,25.9815,38600.0
2012-01-17 12:20:00,40.33,40.33,40.27,40.32,67200.0,25.9751,25.9751,25.9364,25.9686,67200.0
2012-01-17 12:25:00,40.3,40.33,40.29,40.33,24800.0,25.9557,25.9751,25.9493,25.9751,24800.0
2012-01-17 12:30:00,40.33,40.34,40.25,40.25,21200.0,25.9751,25.9815,25.9235,25.9235,21200.0
2012-01-17 12:35:00,40.26,40.27,40.15,40.15,69800.0,25.93,25.9364,25.8591,25.8591,69800.0
2012-01-17 12:40:00,40.16,40.24,40.16,40.2,24800.0,25.8656,25.9171,25.8656,25.8913,24800.0
2012-01-17 12:45:00,40.2,40.21,40.19,40.2,25400.0,25.8913,25.8978,25.8849,25.8913,25400.0
2012-01-17 12:50:00,40.19,40.26,40.19,40.24,16900.0,25.8849,25.93,25.8849,25.9171,16900.0
2012-01-17 12:55:00,40.24,40.25,40.19,40.21,23000.0,25.9171,25.9235,25.8849,25.8978,23000.0
2012-01-17 13:00:00,40.22,40.25,40.18,40.2,24600.0,25.9042,25.9235,25.8784,25.8913,24600.0
2012-01-17 13:05:00,40.2,40.3,40.2,40.28,17700.0,25.8913,25.9557,25.8913,25.9428,17700.0
2012-01-17 13:10:00,40.27,40.31,40.25,40.3,10100.0,25.9364,25.9622,25.9235,25.9557,10100.0
2012-01-17 13:15:00,40.3,40.3,40.26,40.27,15600.0,25.9557,25.9557,25.93,25.9364,15600.0
2012-01-17 13:20:00,40.27,40.28,40.26,40.27,8100.0,25.9364,25.9428,25.93,25.9364,8100.0
2012-01-17 13:25:00,40.27,40.32,40.24,40.32,22000.0,25.9364,25.9686,25.9171,25.9686,22000.0
2012-01-17 13:30:00,40.32,40.32,40.25,40.3,11000.0,25.9686,25.9686,25.9235,25.9557,11000.0
2012-01-17 13:35:00,40.3,40.36,40.3,40.35,11300.0,25.9557,25.9944,25.9557,25.9879,11300.0
2012-01-17 13:40:00,40.36,40.37,40.34,40.36,16200.0,25.9944,26.0008,25.9815,25.9944,16200.0
2012-01-17 13:45:00,40.36,40.36,40.31,40.35,15900.0,25.9944,25.9944,25.9622,25.9879,15900.0
2012-01-17 13:50:00,40.35,40.39,40.35,40.37,15000.0,25.9879,26.0137,25.9879,26.0008,15000.0
2012-01-17 13:55:00,40.38,40.38,40.29,40.31,20500.0,26.0073,26.0073,25.9493,25.9622,20500.0
2012-01-17 14:00:00,40.31,40.31,40.25,40.26,14400.0,25.9622,25.9622,25.9235,25.93,14400.0
2012-01-17 14:05:00,40.25,40.26,40.2,40.21,20000.0,25.9235,25.93,25.8913,25.8978,20000.0
2012-01-17 14:10:00,40.2,40.24,40.18,40.24,22700.0,25.8913,25.9171,25.8784,25.9171,22700.0
2012-01-17 14:15:00,40.25,40.26,40.22,40.25,18800.0,25.9235,25.93,25.9042,25.9235,18800.0
2012-01-17 14:20:00,40.25,40.26,40.22,40.23,22000.0,25.9235,25.93,25.9042,25.9106,22000.0
2012-01-17 14:25:00,40.23,40.26,40.19,40.21,22400.0,25.9106,25.93,25.8849,25.8978,22400.0
2012-01-17 14:30:00,40.21,40.22,40.09,40.09,51400.0,25.8978,25.9042,25.8205,25.8205,51400.0
2012-01-17 14:35:00,40.08,40.12,40.07,40.1,40400.0,25.814,25.8398,25.8076,25.8269,40400.0
2012-01-17 14:40:00,40.1,40.14,40.09,40.12,25900.0,25.8269,25.8527,25.8205,25.8398,25900.0
2012-01-17 14:45:00,40.11,40.11,40.06,40.08,26400.0,25.8334,25.8334,25.8012,25.814,26400.0
2012-01-17 14:50:00,40.07,40.12,40.07,40.09,46500.0,25.8076,25.8398,25.8076,25.8205,46500.0
2012-01-17 14:55:00,40.09,40.12,40.06,40.07,44300.0,25.8205,25.8398,25.8012,25.8076,44300.0
2012-01-17 15:00:00,40.07,40.07,39.99,39.99,63000.0,25.8076,25.8076,25.7561,25.7561,63000.0
2012-01-17 15:05:00,40.0,40.0,39.96,40.0,77400.0,25.7625,25.7625,25.7367,25.7625,77400.0
2012-01-17 15:10:00,39.99,39.99,39.94,39.94,51500.0,25.7561,25.7561,25.7239,25.7239,51500.0
2012-01-17 15:15:00,39.94,39.98,39.9,39.91,65500.0,25.7239,25.7496,25.6981,25.7045,65500.0
2012-01-17 15:20:00,39.93,40.01,39.93,40.01,53900.0,25.7174,25.769,25.7174,25.769,53900.0
2012-01-17 15:25:00,40.01,40.06,39.98,39.99,56500.0,25.769,25.8012,25.7496,25.7561,56500.0
2012-01-17 15:30:00,39.99,40.01,39.95,40.01,71600.0,25.7561,25.769,25.7303,25.769,71600.0
2012-01-17 15:35:00,40.0,40.01,39.93,39.96,89100.0,25.7625,25.769,25.7174,25.7367,89100.0
2012-01-17 15:40:00,39.97,40.01,39.95,39.98,68400.0,25.7432,25.769,25.7303,25.7496,68400.0
2012-01-17 15:45:00,39.99,40.05,39.96,40.01,56700.0,25.7561,25.7947,25.7367,25.769,56700.0
2012-01-17 15:50:00,40.01,40.01,39.97,39.98,82400.0,25.769,25.769,25.7432,25.7496,82400.0
2012-01-17 15:55:00,39.99,40.02,39.96,39.99,184500.0,25.7561,25.7754,25.7367,25.7561,184500.0
2012-01-18 09:30:00,40.0,40.08,39.85,40.08,48900.0,25.7625,25.814,25.6659,25.814,48900.0
2012-01-18 09:35:00,40.07,40.22,40.07,40.16,15100.0,25.8076,25.9042,25.8076,25.8656,15100.0
2012-01-18 09:40:00,40.16,40.37,40.06,40.33,12100.0,25.8656,26.0008,25.8012,25.9751,12100.0
2012-01-18 09:45:00,40.28,40.4,40.25,40.36,32300.0,25.9428,26.0201,25.9235,25.9944,32300.0
2012-01-18 09:50:00,40.35,40.44,40.33,40.4,73700.0,25.9879,26.0459,25.9751,26.0201,73700.0
2012-01-18 09:55:00,40.39,40.42,40.33,40.4,16000.0,26.0137,26.033,25.9751,26.0201,16000.0
2012-01-18 10:00:00,40.41,40.47,40.38,40.45,63600.0,26.0266,26.0652,26.0073,26.0523,63600.0
2012-01-18 10:05:00,40.45,40.51,40.4,40.42,78300.0,26.0523,26.091,26.0201,26.033,78300.0
2012-01-18 10:10:00,40.41,40.46,40.34,40.42,92900.0,26.0266,26.0588,25.9815,26.033,92900.0
2012-01-18 10:15:00,40.42,40.52,40.39,40.51,53500.0,26.033,26.0974,26.0137,26.091,53500.0
2012-01-18 10:20:00,40.49,40.63,40.45,40.53,35500.0,26.0781,26.1683,26.0523,26.1039,35500.0
2012-01-18 10:25:00,40.53,40.6,40.5,40.51,41500.0,26.1039,26.1489,26.0845,26.091,41500.0
2012-01-18 10:30:00,40.5,40.65,40.46,40.5,56200.0,26.0845,26.1812,26.0588,26.0845,56200.0
2012-01-18 10:35:00,40.5,40.5,40.43,40.49,30700.0,26.0845,26.0845,26.0395,26.0781,30700.0
2012-01-18 10:40:00,40.5,40.5,40.38,40.39,15000.0,26.0845,26.0845,26.0073,26.0137,15000.0
2012-01-18 10:45:00,40.38,40.4,40.29,40.29,25500.0,26.0073,26.0201,25.9493,25.9493,25500.0
2012-01-18 10:50:00,40.3,40.39,40.27,40.39,30300.0,25.9557,26.0137,25.9364,26.0137,30300.0
2012-01-18 10:55:00,40.38,40.43,40.27,40.31,36100.0,26.0073,26.0395,25.9364,25.9622,36100.0
2012-01-18 11:00:00,40.31,40.36,40.3,40.33,31300.0,25.9622,25.9944,25.9557,25.9751,31300.0
2012-01-18 11:05:00,40.34,40.37,40.26,40.27,26600.0,25.9815,26.0008,25.93,25.9364,26600.0
2012-01-18 11:10:00,40.27,40.33,40.27,40.33,11200.0,25.9364,25.9751,25.9364,25.9751,11200.0
2012-01-18 11:15:00,40.33,40.36,40.33,40.34,25600.0,25.9751,25.9944,25.9751,25.9815,25600.0
2012-01-18 11:20:00,40.35,40.41,40.33,40.41,46500.0,25.9879,26.0266,25.9751,26.0266,46500.0
2012-01-18 11:25:00,40.38,40.4,40.34,40.34,12000.0,26.0073,26.0201,25.9815,25.9815,12000.0
2012-01-18 11:30:00,40.34,40.38,40.33,40.33,50300.0,25.9815,26.0073,25.9751,25.9751,50300.0
2012-01-18 11:35:00,40.32,40.32,40.22,40.25,17800.0,25.9686,25.9686,25.9042,25.9235,17800.0
2012-01-18 11:40:00,40.26,40.31,40.25,40.31,60100.0,25.93,25.9622,25.9235,25.9622,60100.0
2012-01-18 11:45:00,40.29,40.32,40.27,40.28,6900.0,25.9493,25.9686,25.9364,25.9428,6900.0
2012-01-18 11:50:00,40.28,40.34,40.27,40.34,82500.0,25.9428,25.9815,25.9364,25.9815,82500.0
2012-01-18 11:55:00,40.32,40.36,40.31,40.34,21100.0,25.9686,25.9944,25.9622,25.9815,21100.0
2012-01-18 12:00:00,40.34,40.41,40.34,40.41,20600.0,25.9815,26.0266,25.9815,26.0266,20600.0
2012-01-18 12:05:00,40.41,40.43,40.4,40.42,23500.0,26.0266,26.0395,26.0201,26.033,23500.0
2012-01-18 12:10:00,40.42,40.45,40.41,40.43,15400.0,26.033,26.0523,26.0266,26.0395,15400.0
2012-01-18 12:15:00,40.44,40.48,40.41,40.41,9100.0,26.0459,26.0717,26.0266,26.0266,9100.0
2012-01-18 12:20:00,40.42,40.57,40.42,40.54,17100.0,26.033,26.1296,26.033,26.1103,17100.0
2012-01-18 12:25:00,40.52,40.54,40.5,40.53,9100.0,26.0974,26.1103,26.0845,26.1039,9100.0
2012-01-18 12:30:00,40.53,40.59,40.52,40.55,32400.0,26.1039,26.1425,26.0974,26.1167,32400.0
2012-01-18 12:35:00,40.54,40.55,40.48,40.49,7300.0,26.1103,26.1167,26.0717,26.0781,7300.0
2012-01-18 12:40:00,40.5,40.58,40.5,40.55,11200.0,26.0845,26.1361,26.0845,26.1167,11200.0
2012-01-18 12:45:00,40.55,40.58,40.52,40.53,10000.0,26.1167,26.1361,26.0974,26.1039,10000.0
2012-01-18 12:50:00,40.52,40.54,40.52,40.53,14800.0,26.0974,26.1103,26.0974,26.1039,14800.0
2012-01-18 12:55:00,40.53,40.6,40.53,40.59,11000.0,26.1039,26.1489,26.1039,26.1425,11000.0
2012-01-18 13:00:00,40.59,40.6,40.54,40.56,18500.0,26.1425,26.1489,26.1103,26.1232,18500.0
2012-01-18 13:05:00,40.55,40.55,40.52,40.54,13200.0,26.1167,26.1167,26.0974,26.1103,13200.0
2012-01-18 13:10:00,40.54,40.59,40.54,40.54,10200.0,26.1103,26.1425,26.1103,26.1103,10200.0
2012-01-18 13:15:00,40.54,40.6,40.52,40.53,16600.0,26.1103,26.1489,26.0974,26.1039,16600.0
2012-01-18 13:20:00,40.53,40.58,40.53,40.57,16200.0,26.1039,26.1361,26.1039,26.1296,16200.0
2012-01-18 13:25:00,40.57,40.6,40.55,40.57,11400.0,26.1296,26.1489,26.1167,26.1296,11400.0
2012-01-18 13:30:00,40.58,40.65,40.57,40.65,17800.0,26.1361,26.1812,26.1296,26.1812,17800.0
2012-01-18 13:35:00,40.65,40.66,40.6,40.65,16900.0,26.1812,26.1876,26.1489,26.1812,16900.0
2012-01-18 13:40:00,40.66,40.68,40.65,40.65,19900.0,26.1876,26.2005,26.1812,26.1812,19900.0
2012-01-18 13:45:00,40.65,40.76,40.64,40.74,58900.0,26.1812,26.252,26.1747,26.2391,58900.0
2012-01-18 13:50:00,40.73,40.73,40.63,40.63,28700.0,26.2327,26.2327,26.1683,26.1683,28700.0
2012-01-18 13:55:00,40.64,40.7,40.61,40.67,25000.0,26.1747,26.2134,26.1554,26.194,25000.0
2012-01-18 14:00:00,40.67,40.74,40.65,40.74,22000.0,26.194,26.2391,26.1812,26.2391,22000.0
2012-01-18 14:05:00,40.74,40.86,40.73,40.85,39800.0,26.2391,26.3164,26.2327,26.31,39800.0
2012-01-18 14:10:00,40.84,40.84,40.71,40.73,44400.0,26.3035,26.3035,26.2198,26.2327,44400.0
2012-01-18 14:15:00,40.74,40.77,40.71,40.72,38400.0,26.2391,26.2584,26.2198,26.2262,38400.0
2012-01-18 14:20:00,40.72,40.75,40.71,40.72,16600.0,26.2262,26.2456,26.2198,26.2262,16600.0
2012-01-18 14:25:00,40.72,40.82,40.71,40.79,14900.0,26.2262,26.2906,26.2198,26.2713,14900.0
2012-01-18 14:30:00,40.79,40.8,40.77,40.79,32900.0,26.2713,26.2778,26.2584,26.2713,32900.0
2012-01-18 14:35:00,40.8,40.81,40.76,40.77,13500.0,26.2778,26.2842,26.252,26.2584,13500.0
2012-01-18 14:40:00,40.77,40.86,40.77,40.86,11900.0,26.2584,26.3164,26.2584,26.3164,11900.0
2012-01-18 14:45:00,40.85,40.86,40.78,40.8,24300.0,26.31,26.3164,26.2649,26.2778,24300.0
2012-01-18 14:50:00,40.8,40.84,40.8,40.83,48300.0,26.2778,26.3035,26.2778,26.2971,48300.0
2012-01-18 14:55:00,40.83,40.89,40.82,40.87,41800.0,26.2971,26.3357,26.2906,26.3228,41800.0
2012-01-18 15:00:00,40.88,40.99,40.88,40.98,59300.0,26.3293,26.4001,26.3293,26.3937,59300.0
2012-01-18 15:05:00,40.99,41.01,40.97,40.99,29900.0,26.4001,26.413,26.3873,26.4001,29900.0
2012-01-18 15:10:00,40.98,41.11,40.98,41.05,71300.0,26.3937,26.4774,26.3937,26.4388,71300.0
2012-01-18 15:15:00,41.06,41.15,41.06,41.11,71200.0,26.4452,26.5032,26.4452,26.4774,71200.0
2012-01-18 15:20:00,41.11,41.22,41.1,41.21,66600.0,26.4774,26.5483,26.471,26.5418,66600.0
2012-01-18 15:25:00,41.2,41.24,41.13,41.21,78600.0,26.5354,26.5611,26.4903,26.5418,78600.0
2012-01-18 15:30:00,41.22,41.27,41.2,41.25,76900.0,26.5483,26.5805,26.5354,26.5676,76900.0
2012-01-18 15:35:00,41.25,41.26,41.17,41.23,68300.0,26.5676,26.574,26.5161,26.5547,68300.0
2012-01-18 15:40:00,41.24,41.27,41.19,41.27,62300.0,26.5611,26.5805,26.5289,26.5805,62300.0
2012-01-18 15:45:00,41.27,41.33,41.2,41.2,93200.0,26.5805,26.6191,26.5354,26.5354,93200.0
2012-01-18 15:50:00,41.2,41.25,41.19,41.2,109100.0,26.5354,26.5676,26.5289,26.5354,109100.0
2012-01-18 15:55:00,41.21,41.27,41.18,41.25,209600.0,26.5418,26.5805,26.5225,26.5676,209600.0
2012-01-19 09:30:00,41.37,41.55,41.16,41.36,56000.0,26.6449,26.7608,26.5096,26.6384,56000.0
2012-01-19 09:35:00,41.32,41.38,41.27,41.35,27700.0,26.6127,26.6513,26.5805,26.632,27700.0
2012-01-19 09:40:00,41.37,41.41,41.3,41.33,23400.0,26.6449,26.6706,26.5998,26.6191,23400.0
2012-01-19 09:45:00,41.33,41.4,41.32,41.34,46100.0,26.6191,26.6642,26.6127,26.6256,46100.0
2012-01-19 09:50:00,41.33,41.4,41.3,41.39,35500.0,26.6191,26.6642,26.5998,26.6578,35500.0
2012-01-19 09:55:00,41.39,41.49,41.37,41.46,23700.0,26.6578,26.7222,26.6449,26.7028,23700.0
2012-01-19 10:00:00,41.45,41.45,41.15,41.22,33400.0,26.6964,26.6964,26.5032,26.5483,33400.0
2012-01-19 10:05:00,41.22,41.22,41.11,41.21,35700.0,26.5483,26.5483,26.4774,26.5418,35700.0
2012-01-19 10:10:00,41.22,41.35,41.22,41.33,22600.0,26.5483,26.632,26.5483,26.6191,22600.0
2012-01-19 10:15:00,41.33,41.37,41.26,41.35,22900.0,26.6191,26.6449,26.574,26.632,22900.0
2012-01-19 10:20:00,41.35,41.36,41.32,41.33,17400.0,26.632,26.6384,26.6127,26.6191,17400.0
2012-01-19 10:25:00,41.33,41.49,41.31,41.49,22700.0,26.6191,26.7222,26.6062,26.7222,22700.0
2012-01-19 10:30:00,41.49,41.58,41.44,41.58,29700.0,26.7222,26.7801,26.69,26.7801,29700.0
2012-01-19 10:35:00,41.58,41.63,41.54,41.55,31900.0,26.7801,26.8123,26.7544,26.7608,31900.0
2012-01-19 10:40:00,41.56,41.59,41.5,41.59,22900.0,26.7672,26.7866,26.7286,26.7866,22900.0
2012-01-19 10:45:00,41.6,41.6,41.47,41.48,16600.0,26.793,26.793,26.7093,26.7157,16600.0
2012-01-19 10:50:00,41.47,41.54,41.47,41.49,23000.0,26.7093,26.7544,26.7093,26.7222,23000.0
2012-01-19 10:55:00,41.49,41.56,41.48,41.51,14800.0,26.7222,26.7672,26.7157,26.735,14800.0
2012-01-19 11:00:00,41.52,41.58,41.52,41.58,10100.0,26.7415,26.7801,26.7415,26.7801,10100.0
2012-01-19 11:05:00,41.58,41.65,41.56,41.65,14500.0,26.7801,26.8252,26.7672,26.8252,14500.0
2012-01-19 11:10:00,41.65,41.69,41.63,41.67,50200.0,26.8252,26.851,26.8123,26.8381,50200.0
2012-01-19 11:15:00,41.67,41.68,41.6,41.65,27000.0,26.8381,26.8445,26.793,26.8252,27000.0
2012-01-19 11:20:00,41.65,41.71,41.63,41.71,18700.0,26.8252,26.8639,26.8123,26.8639,18700.0
2012-01-19 11:25:00,41.72,41.73,41.66,41.73,11900.0,26.8703,26.8767,26.8317,26.8767,11900.0
2012-01-19 11:30:00,41.73,42.0,41.73,41.98,93100.0,26.8767,27.0506,26.8767,27.0378,93100.0
2012-01-19 11:35:00,41.98,42.13,41.97,42.1,110500.0,27.0378,27.1344,27.0313,27.115,110500.0
2012-01-19 11:40:00,42.1,42.26,42.08,42.25,51600.0,27.115,27.2181,27.1022,27.2117,51600.0
2012-01-19 11:45:00,42.25,42.26,42.13,42.14,38300.0,27.2117,27.2181,27.1344,27.1408,38300.0
2012-01-19 11:50:00,42.14,42.17,42.11,42.15,55800.0,27.1408,27.1601,27.1215,27.1472,55800.0
2012-01-19 11:55:00,42.15,42.23,42.09,42.2,72700.0,27.1472,27.1988,27.1086,27.1794,72700.0
2012-01-19 12:00:00,42.2,42.25,42.19,42.23,38000.0,27.1794,27.2117,27.173,27.1988,38000.0
2012-01-19 12:05:00,42.23,42.23,42.22,42.22,17500.0,27.1988,27.1988,27.1923,27.1923,17500.0
2012-01-19 12:10:00,42.22,42.28,42.22,42.23,73100.0,27.1923,27.231,27.1923,27.1988,73100.0
2012-01-19 12:15:00,42.23,42.27,42.23,42.23,33800.0,27.1988,27.2245,27.1988,27.1988,33800.0
2012-01-19 12:20:00,42.22,42.23,42.19,42.21,24500.0,27.1923,27.1988,27.173,27.1859,24500.0
2012-01-19 12:25:00,42.21,42.22,42.15,42.16,27500.0,27.1859,27.1923,27.1472,27.1537,27500.0
2012-01-19 12:30:00,42.16,42.31,42.11,42.11,191300.0,27.1537,27.2503,27.1215,27.1215,191300.0
2012-01-19 12:35:00,42.11,42.14,42.05,42.12,18600.0,27.1215,27.1408,27.0828,27.1279,18600.0
2012-01-19 12:40:00,42.11,42.11,42.03,42.04,16300.0,27.1215,27.1215,27.07,27.0764,16300.0
2012-01-19 12:45:00,42.04,42.05,41.99,42.05,22700.0,27.0764,27.0828,27.0442,27.0828,22700.0
2012-01-19 12:50:00,42.05,42.05,42.01,42.04,14600.0,27.0828,27.0828,27.0571,27.0764,14600.0
2012-01-19 12:55:00,42.04,42.07,42.0,42.03,18700.0,27.0764,27.0957,27.0506,27.07,18700.0
2012-01-19 13:00:00,42.03,42.2,42.02,42.17,37800.0,27.07,27.1794,27.0635,27.1601,37800.0
2012-01-19 13:05:00,42.17,42.17,42.12,42.15,16500.0,27.1601,27.1601,27.1279,27.1472,16500.0
2012-01-19 13:10:00,42.15,42.16,42.13,42.14,20100.0,27.1472,27.1537,27.1344,27.1408,20100.0
2012-01-19 13:15:00,42.15,42.15,42.07,42.13,19400.0,27.1472,27.1472,27.0957,27.1344,19400.0
2012-01-19 13:20:00,42.13,42.13,42.06,42.09,14800.0,27.1344,27.1344,27.0893,27.1086,14800.0
2012-01-19 13:25:00,42.09,42.12,42.09,42.1,28900.0,27.1086,27.1279,27.1086,27.115,28900.0
2012-01-19 13:30:00,42.1,42.14,42.1,42.11,34200.0,27.115,27.1408,27.115,27.1215,34200.0
2012-01-19 13:35:00,42.11,42.16,42.08,42.14,51300.0,27.1215,27.1537,27.1022,27.1408,51300.0
2012-01-19 13:40:00,42.13,42.15,42.11,42.15,22900.0,27.1344,27.1472,27.1215,27.1472,22900.0
2012-01-19 13:45:00,42.14,42.18,42.13,42.18,23300.0,27.1408,27.1666,27.1344,27.1666,23300.0
2012-01-19 13:50:00,42.18,42.28,42.18,42.27,27400.0,27.1666,27.231,27.1666,27.2245,27400.0
2012-01-19 13:55:00,42.26,42.27,42.15,42.17,22900.0,27.2181,27.2245,27.1472,27.1601,22900.0
2012-01-19 14:00:00,42.16,42.18,42.09,42.09,36500.0,27.1537,27.1666,27.1086,27.1086,36500.0
2012-01-19 14:05:00,42.09,42.1,42.01,42.01,26000.0,27.1086,27.115,27.0571,27.0571,26000.0
2012-01-19 14:10:00,42.01,42.04,42.0,42.01,26200.0,27.0571,27.0764,27.0506,27.0571,26200.0
2012-01-19 14:15:00,42.01,42.04,42.0,42.0,22400.0,27.0571,27.0764,27.0506,27.0506,22400.0
2012-01-19 14:20:00,42.01,42.01,41.92,41.98,47200.0,27.0571,27.0571,26.9991,27.0378,47200.0
2012-01-19 14:25:00,41.98,42.0,41.96,41.97,13800.0,27.0378,27.0506,27.0249,27.0313,13800.0
2012-01-19 14:30:00,41.97,41.98,41.89,41.91,19200.0,27.0313,27.0378,26.9798,26.9927,19200.0
2012-01-19 14:35:00,41.91,41.95,41.91,41.93,17200.0,26.9927,27.0184,26.9927,27.0056,17200.0
2012-01-19 14:40:00,41.93,41.94,41.88,41.9,15300.0,27.0056,27.012,26.9733,26.9862,15300.0
2012-01-19 14:45:00,41.9,41.9,41.77,41.78,43700.0,26.9862,26.9862,26.9025,26.9089,43700.0
2012-01-19 14:50:00,41.77,41.8,41.73,41.79,33700.0,26.9025,26.9218,26.8767,26.9154,33700.0
2012-01-19 14:55:00,41.8,41.84,41.79,41.82,10700.0,26.9218,26.9476,26.9154,26.9347,10700.0
2012-01-19 15:00:00,41.83,41.84,41.8,41.81,37200.0,26.9411,26.9476,26.9218,26.9283,37200.0
2012-01-19 15:05:00,41.81,41.86,41.79,41.86,40800.0,26.9283,26.9605,26.9154,26.9605,40800.0
2012-01-19 15:10:00,41.86,41.88,41.85,41.86,30100.0,26.9605,26.9733,26.954,26.9605,30100.0
2012-01-19 15:15:00,41.86,41.9,41.85,41.9,42300.0,26.9605,26.9862,26.954,26.9862,42300.0
2012-01-19 15:20:00,41.89,42.01,41.88,42.01,41900.0,26.9798,27.0571,26.9733,27.0571,41900.0
2012-01-19 15:25:00,42.0,42.01,41.93,41.96,39200.0,27.0506,27.0571,27.0056,27.0249,39200.0
2012-01-19 15:30:00,41.95,41.96,41.93,41.95,34200.0,27.0184,27.0249,27.0056,27.0184,34200.0
2012-01-19 15:35:00,41.94,41.95,41.92,41.93,79000.0,27.012,27.0184,26.9991,27.0056,79000.0
2012-01-19 15:40:00,41.94,41.94,41.93,41.94,56100.0,27.012,27.012,27.0056,27.012,56100.0
2012-01-19 15:45:00,41.93,41.94,41.86,41.86,52100.0,27.0056,27.012,26.9605,26.9605,52100.0
2012-01-19 15:50:00,41.86,41.87,41.82,41.84,38000.0,26.9605,26.9669,26.9347,26.9476,38000.0
2012-01-19 15:55:00,41.84,41.89,41.8,41.85,190000.0,26.9476,26.9798,26.9218,26.954,190000.0
2012-01-20 09:30:00,41.77,41.9,41.66,41.69,247000.0,26.9025,26.9862,26.8317,26.851,247000.0
2012-01-20 09:35:00,41.7,41.7,41.34,41.35,43600.0,26.8574,26.8574,26.6256,26.632,43600.0
2012-01-20 09:40:00,41.37,41.4,41.24,41.27,49600.0,26.6449,26.6642,26.5611,26.5805,49600.0
2012-01-20 09:45:00,41.26,41.28,40.93,40.98,126700.0,26.574,26.5869,26.3615,26.3937,126700.0
2012-01-20 09:50:00,40.99,41.23,40.98,41.2,66600.0,26.4001,26.5547,26.3937,26.5354,66600.0
2012-01-20 09:55:00,41.19,41.21,41.06,41.15,78100.0,26.5289,26.5418,26.4452,26.5032,78100.0
2012-01-20 10:00:00,41.15,41.16,41.07,41.07,44200.0,26.5032,26.5096,26.4517,26.4517,44200.0
2012-01-20 10:05:00,41.06,41.07,40.96,41.02,40000.0,26.4452,26.4517,26.3808,26.4195,40000.0
2012-01-20 10:10:00,41.02,41.07,40.93,40.99,81900.0,26.4195,26.4517,26.3615,26.4001,81900.0
2012-01-20 10:15:00,40.99,41.02,40.95,41.01,54000.0,26.4001,26.4195,26.3744,26.413,54000.0
2012-01-20 10:20:00,41.01,41.1,40.99,41.0,47000.0,26.413,26.471,26.4001,26.4066,47000.0
2012-01-20 10:25:00,40.98,41.13,40.95,41.09,94000.0,26.3937,26.4903,26.3744,26.4645,94000.0
2012-01-20 10:30:00,41.11,41.17,41.04,41.05,32000.0,26.4774,26.5161,26.4323,26.4388,32000.0
2012-01-20 10:35:00,41.05,41.11,40.99,40.99,88500.0,26.4388,26.4774,26.4001,26.4001,88500.0
2012-01-20 10:40:00,41.0,41.1,40.99,41.02,31300.0,26.4066,26.471,26.4001,26.4195,31300.0
2012-01-20 10:45:00,41.04,41.1,41.0,41.01,20600.0,26.4323,26.471,26.4066,26.413,20600.0
2012-01-20 10:50:00,41.01,41.08,41.0,41.05,16100.0,26.413,26.4581,26.4066,26.4388,16100.0
2012-01-20 10:55:00,41.07,41.1,41.04,41.04,46100.0,26.4517,26.471,26.4323,26.4323,46100.0
2012-01-20 11:00:00,41.05,41.05,40.99,41.01,62300.0,26.4388,26.4388,26.4001,26.413,62300.0
2012-01-20 11:05:00,41.0,41.04,40.93,40.96,122000.0,26.4066,26.4323,26.3615,26.3808,122000.0
2012-01-20 11:10:00,40.96,40.97,40.81,40.87,71800.0,26.3808,26.3873,26.2842,26.3228,71800.0
2012-01-20 11:15:00,40.88,40.94,40.86,40.86,65200.0,26.3293,26.3679,26.3164,26.3164,65200.0
2012-01-20 11:20:00,40.87,40.95,40.8,40.8,151800.0,26.3228,26.3744,26.2778,26.2778,151800.0
2012-01-20 11:25:00,40.81,40.83,40.72,40.76,70800.0,26.2842,26.2971,26.2262,26.252,70800.0
2012-01-20 11:30:00,40.77,40.8,40.68,40.8,32300.0,26.2584,26.2778,26.2005,26.2778,32300.0
2012-01-20 11:35:00,40.8,40.85,40.73,40.77,61400.0,26.2778,26.31,26.2327,26.2584,61400.0
2012-01-20 11:40:00,40.77,40.89,40.77,40.87,22800.0,26.2584,26.3357,26.2584,26.3228,22800.0
2012-01-20 11:45:00,40.87,40.92,40.84,40.92,16400.0,26.3228,26.355,26.3035,26.355,16400.0
2012-01-20 11:50:00,40.92,40.96,40.89,40.96,20600.0,26.355,26.3808,26.3357,26.3808,20600.0
2012-01-20 11:55:00,40.96,40.97,40.86,40.95,20800.0,26.3808,26.3873,26.3164,26.3744,20800.0
2012-01-20 12:00:00,40.95,41.0,40.94,41.0,17000.0,26.3744,26.4066,26.3679,26.4066,17000.0
2012-01-20 12:05:00,41.0,41.07,41.0,41.05,40100.0,26.4066,26.4517,26.4066,26.4388,40100.0
2012-01-20 12:10:00,41.05,41.06,40.97,40.99,53900.0,26.4388,26.4452,26.3873,26.4001,53900.0
2012-01-20 12:15:00,40.99,41.01,40.94,40.95,22500.0,26.4001,26.413,26.3679,26.3744,22500.0
2012-01-20 12:20:00,40.95,41.0,40.94,41.0,18000.0,26.3744,26.4066,26.3679,26.4066,18000.0
2012-01-20 12:25:00,40.99,41.0,40.96,40.97,13300.0,26.4001,26.4066,26.3808,26.3873,13300.0
2012-01-20 12:30:00,40.97,41.0,40.95,40.99,15500.0,26.3873,26.4066,26.3744,26.4001,15500.0
2012-01-20 12:35:00,40.99,41.0,40.97,40.99,19100.0,26.4001,26.4066,26.3873,26.4001,19100.0
2012-01-20 12:40:00,41.0,41.02,40.97,41.0,38800.0,26.4066,26.4195,26.3873,26.4066,38800.0
2012-01-20 12:45:00,41.0,41.01,40.97,40.97,18800.0,26.4066,26.413,26.3873,26.3873,18800.0
2012-01-20 12:50:00,40.97,40.98,40.95,40.97,17400.0,26.3873,26.3937,26.3744,26.3873,17400.0
2012-01-20 12:55:00,40.97,40.98,40.96,40.97,9600.0,26.3873,26.3937,26.3808,26.3873,9600.0
2012-01-20 13:00:00,40.97,40.99,40.94,40.94,16100.0,26.3873,26.4001,26.3679,26.3679,16100.0
2012-01-20 13:05:00,40.94,41.0,40.94,40.97,16200.0,26.3679,26.4066,26.3679,26.3873,16200.0
2012-01-20 13:10:00,40.96,40.96,40.94,40.94,9200.0,26.3808,26.3808,26.3679,26.3679,9200.0
2012-01-20 13:15:00,40.94,40.99,40.94,40.98,13800.0,26.3679,26.4001,26.3679,26.3937,13800.0
2012-01-20 13:20:00,40.99,41.01,40.97,41.0,51300.0,26.4001,26.413,26.3873,26.4066,51300.0
2012-01-20 13:25:00,41.0,41.0,40.98,40.99,19000.0,26.4066,26.4066,26.3937,26.4001,19000.0
2012-01-20 13:30:00,40.99,41.0,40.95,40.96,16400.0,26.4001,26.4066,26.3744,26.3808,16400.0
2012-01-20 13:35:00,40.97,40.98,40.96,40.97,11100.0,26.3873,26.3937,26.3808,26.3873,11100.0
2012-01-20 13:40:00,40.97,41.0,40.95,41.0,15400.0,26.3873,26.4066,26.3744,26.4066,15400.0
2012-01-20 13:45:00,40.99,41.0,40.98,40.98,31500.0,26.4001,26.4066,26.3937,26.3937,31500.0
2012-01-20 13:50:00,40.99,41.01,40.95,40.97,27000.0,26.4001,26.413,26.3744,26.3873,27000.0
2012-01-20 13:55:00,40.97,40.99,40.96,40.98,21900.0,26.3873,26.4001,26.3808,26.3937,21900.0
2012-01-20 14:00:00,40.98,41.0,40.96,40.98,40300.0,26.3937,26.4066,26.3808,26.3937,40300.0
2012-01-20 14:05:00,40.99,40.99,40.95,40.95,14300.0,26.4001,26.4001,26.3744,26.3744,14300.0
2012-01-20 14:10:00,40.96,40.98,40.93,40.95,31100.0,26.3808,26.3937,26.3615,26.3744,31100.0
2012-01-20 14:15:00,40.95,40.96,40.93,40.95,43500.0,26.3744,26.3808,26.3615,26.3744,43500.0
2012-01-20 14:20:00,40.96,40.97,40.94,40.96,43500.0,26.3808,26.3873,26.3679,26.3808,43500.0
2012-01-20 14:25:00,40.95,40.99,40.95,40.99,32600.0,26.3744,26.4001,26.3744,26.4001,32600.0
2012-01-20 14:30:00,40.98,41.0,40.97,41.0,21300.0,26.3937,26.4066,26.3873,26.4066,21300.0
2012-01-20 14:35:00,40.99,41.0,40.95,40.98,67600.0,26.4001,26.4066,26.3744,26.3937,67600.0
2012-01-20 14:40:00,40.98,41.0,40.98,40.99,26200.0,26.3937,26.4066,26.3937,26.4001,26200.0
2012-01-20 14:45:00,40.99,41.0,40.95,40.96,34600.0,26.4001,26.4066,26.3744,26.3808,34600.0
2012-01-20 14:50:00,40.97,40.98,40.96,40.97,27100.0,26.3873,26.3937,26.3808,26.3873,27100.0
2012-01-20 14:55:00,40.98,40.98,40.97,40.98,30900.0,26.3937,26.3937,26.3873,26.3937,30900.0
2012-01-20 15:00:00,40.98,41.0,40.98,40.99,27100.0,26.3937,26.4066,26.3937,26.4001,27100.0
2012-01-20 15:05:00,41.0,41.0,40.97,40.99,67800.0,26.4066,26.4066,26.3873,26.4001,67800.0
2012-01-20 15:10:00,41.0,41.01,40.98,41.0,109900.0,26.4066,26.413,26.3937,26.4066,109900.0
2012-01-20 15:15:00,41.0,41.01,40.98,40.98,38800.0,26.4066,26.413,26.3937,26.3937,38800.0
2012-01-20 15:20:00,40.98,40.99,40.94,40.96,37600.0,26.3937,26.4001,26.3679,26.3808,37600.0
2012-01-20 15:25:00,40.96,40.97,40.93,40.94,32400.0,26.3808,26.3873,26.3615,26.3679,32400.0
2012-01-20 15:30:00,40.95,40.97,40.94,40.97,47400.0,26.3744,26.3873,26.3679,26.3873,47400.0
2012-01-20 15:35:00,40.97,40.97,40.9,40.9,43700.0,26.3873,26.3873,26.3422,26.3422,43700.0
2012-01-20 15:40:00,40.91,40.94,40.9,40.94,55100.0,26.3486,26.3679,26.3422,26.3679,55100.0
2012-01-20 15:45:00,40.94,40.99,40.94,40.99,158400.0,26.3679,26.4001,26.3679,26.4001,158400.0
2012-01-20 15:50:00,40.99,41.0,40.96,40.99,79800.0,26.4001,26.4066,26.3808,26.4001,79800.0
2012-01-20 15:55:00,41.0,41.0,40.99,40.99,145200.0,26.4066,26.4066,26.4001,26.4001,145200.0
2012-01-23 09:30:00,40.88,41.13,40.85,41.11,39300.0,26.3293,26.4903,26.31,26.4774,39300.0
2012-01-23 09:35:00,41.09,41.19,41.05,41.11,35800.0,26.4645,26.5289,26.4388,26.4774,35800.0
2012-01-23 09:40:00,41.14,41.19,41.01,41.04,24500.0,26.4967,26.5289,26.413,26.4323,24500.0
2012-01-23 09:45:00,41.07,41.21,40.98,41.04,25400.0,26.4517,26.5418,26.3937,26.4323,25400.0
2012-01-23 09:50:00,41.09,41.13,40.95,40.97,68600.0,26.4645,26.4903,26.3744,26.3873,68600.0
2012-01-23 09:55:00,40.98,41.03,40.93,40.97,45800.0,26.3937,26.4259,26.3615,26.3873,45800.0
2012-01-23 10:00:00,40.98,41.03,40.96,40.99,48300.0,26.3937,26.4259,26.3808,26.4001,48300.0
2012-01-23 10:05:00,41.0,41.06,40.97,40.97,57200.0,26.4066,26.4452,26.3873,26.3873,57200.0
2012-01-23 10:10:00,40.99,41.02,40.97,40.99,28200.0,26.4001,26.4195,26.3873,26.4001,28200.0
2012-01-23 10:15:00,41.0,41.03,40.94,40.98,46300.0,26.4066,26.4259,26.3679,26.3937,46300.0
2012-01-23 10:20:00,40.99,40.99,40.93,40.94,25600.0,26.4001,26.4001,26.3615,26.3679,25600.0
2012-01-23 10:25:00,40.94,41.03,40.88,40.95,42100.0,26.3679,26.4259,26.3293,26.3744,42100.0
2012-01-23 10:30:00,40.95,41.01,40.93,40.97,25900.0,26.3744,26.413,26.3615,26.3873,25900.0
2012-01-23 10:35:00,40.97,41.01,40.95,41.0,15900.0,26.3873,26.413,26.3744,26.4066,15900.0
2012-01-23 10:40:00,41.0,41.0,40.77,40.8,29700.0,26.4066,26.4066,26.2584,26.2778,29700.0
2012-01-23 10:45:00,40.81,40.91,40.81,40.89,53100.0,26.2842,26.3486,26.2842,26.3357,53100.0
2012-01-23 10:50:00,40.88,40.94,40.82,40.89,40200.0,26.3293,26.3679,26.2906,26.3357,40200.0
2012-01-23 10:55:00,40.88,40.93,40.83,40.91,33700.0,26.3293,26.3615,26.2971,26.3486,33700.0
2012-01-23 11:00:00,40.9,40.93,40.81,40.81,32900.0,26.3422,26.3615,26.2842,26.2842,32900.0
2012-01-23 11:05:00,40.81,40.84,40.64,40.64,45900.0,26.2842,26.3035,26.1747,26.1747,45900.0
2012-01-23 11:10:00,40.64,40.67,40.53,40.66,43300.0,26.1747,26.194,26.1039,26.1876,43300.0
2012-01-23 11:15:00,40.66,40.66,40.59,40.61,40100.0,26.1876,26.1876,26.1425,26.1554,40100.0
2012-01-23 11:20:00,40.61,40.76,40.61,40.76,25900.0,26.1554,26.252,26.1554,26.252,25900.0
2012-01-23 11:25:00,40.76,40.81,40.73,40.76,27700.0,26.252,26.2842,26.2327,26.252,27700.0
2012-01-23 11:30:00,40.76,40.85,40.76,40.84,8300.0,26.252,26.31,26.252,26.3035,8300.0
2012-01-23 11:35:00,40.83,40.83,40.64,40.75,58700.0,26.2971,26.2971,26.1747,26.2456,58700.0
2012-01-23 11:40:00,40.74,40.74,40.65,40.7,39400.0,26.2391,26.2391,26.1812,26.2134,39400.0
2012-01-23 11:45:00,40.73,40.74,40.68,40.72,46100.0,26.2327,26.2391,26.2005,26.2262,46100.0
2012-01-23 11:50:00,40.72,40.75,40.7,40.74,24500.0,26.2262,26.2456,26.2134,26.2391,24500.0
2012-01-23 11:55:00,40.76,40.78,40.71,40.72,10400.0,26.252,26.2649,26.2198,26.2262,10400.0
2012-01-23 12:00:00,40.71,40.72,40.66,40.71,69800.0,26.2198,26.2262,26.1876,26.2198,69800.0
2012-01-23 12:05:00,40.71,40.71,40.61,40.69,56700.0,26.2198,26.2198,26.1554,26.2069,56700.0
2012-01-23 12:10:00,40.7,40.7,40.61,40.63,23600.0,26.2134,26.2134,26.1554,26.1683,23600.0
2012-01-23 12:15:00,40.62,40.75,40.62,40.72,24200.0,26.1618,26.2456,26.1618,26.2262,24200.0
2012-01-23 12:20:00,40.7,40.8,40.69,40.73,18800.0,26.2134,26.2778,26.2069,26.2327,18800.0
2012-01-23 12:25:00,40.73,40.75,40.73,40.75,8700.0,26.2327,26.2456,26.2327,26.2456,8700.0
2012-01-23 12:30:00,40.75,40.83,40.74,40.82,21200.0,26.2456,26.2971,26.2391,26.2906,21200.0
2012-01-23 12:35:00,40.82,40.83,40.76,40.77,23900.0,26.2906,26.2971,26.252,26.2584,23900.0
2012-01-23 12:40:00,40.77,40.87,40.77,40.82,17900.0,26.2584,26.3228,26.2584,26.2906,17900.0
2012-01-23 12:45:00,40.82,40.9,40.8,40.87,11700.0,26.2906,26.3422,26.2778,26.3228,11700.0
2012-01-23 12:50:00,40.87,40.89,40.84,40.85,7200.0,26.3228,26.3357,26.3035,26.31,7200.0
2012-01-23 12:55:00,40.85,40.86,40.82,40.83,15100.0,26.31,26.3164,26.2906,26.2971,15100.0
2012-01-23 13:00:00,40.83,40.86,40.79,40.84,11600.0,26.2971,26.3164,26.2713,26.3035,11600.0
2012-01-23 13:05:00,40.83,40.89,40.82,40.88,22100.0,26.2971,26.3357,26.2906,26.3293,22100.0
2012-01-23 13:10:00,40.89,40.91,40.85,40.89,9300.0,26.3357,26.3486,26.31,26.3357,9300.0
2012-01-23 13:15:00,40.91,41.0,40.91,40.95,158600.0,26.3486,26.4066,26.3486,26.3744,158600.0
2012-01-23 13:20:00,40.96,41.1,40.95,41.1,131300.0,26.3808,26.471,26.3744,26.471,131300.0
2012-01-23 13:25:00,41.1,41.13,41.04,41.07,17900.0,26.471,26.4903,26.4323,26.4517,17900.0
2012-01-23 13:30:00,41.07,41.15,41.03,41.05,18400.0,26.4517,26.5032,26.4259,26.4388,18400.0
2012-01-23 13:35:00,41.06,41.13,41.02,41.02,14900.0,26.4452,26.4903,26.4195,26.4195,14900.0
2012-01-23 13:40:00,41.03,41.09,41.0,41.0,11200.0,26.4259,26.4645,26.4066,26.4066,11200.0
2012-01-23 13:45:00,41.01,41.07,41.01,41.04,14500.0,26.413,26.4517,26.413,26.4323,14500.0
2012-01-23 13:50:00,41.05,41.06,41.0,41.03,5100.0,26.4388,26.4452,26.4066,26.4259,5100.0
2012-01-23 13:55:00,41.03,41.07,41.01,41.07,9900.0,26.4259,26.4517,26.413,26.4517,9900.0
2012-01-23 14:00:00,41.06,41.06,41.0,41.03,10400.0,26.4452,26.4452,26.4066,26.4259,10400.0
2012-01-23 14:05:00,41.03,41.03,40.98,41.02,15700.0,26.4259,26.4259,26.3937,26.4195,15700.0
2012-01-23 14:10:00,41.01,41.01,40.97,41.01,72000.0,26.413,26.413,26.3873,26.413,72000.0
2012-01-23 14:15:00,41.0,41.0,40.93,40.95,23500.0,26.4066,26.4066,26.3615,26.3744,23500.0
2012-01-23 14:20:00,40.94,40.96,40.93,40.94,37600.0,26.3679,26.3808,26.3615,26.3679,37600.0
2012-01-23 14:25:00,40.95,40.99,40.94,40.98,22600.0,26.3744,26.4001,26.3679,26.3937,22600.0
2012-01-23 14:30:00,40.98,41.02,40.97,41.02,27300.0,26.3937,26.4195,26.3873,26.4195,27300.0
2012-01-23 14:35:00,41.01,41.03,40.97,40.98,17300.0,26.413,26.4259,26.3873,26.3937,17300.0
2012-01-23 14:40:00,40.97,41.0,40.95,40.98,18100.0,26.3873,26.4066,26.3744,26.3937,18100.0
2012-01-23 14:45:00,40.98,40.98,40.88,40.89,22500.0,26.3937,26.3937,26.3293,26.3357,22500.0
2012-01-23 14:50:00,40.9,40.95,40.89,40.94,13900.0,26.3422,26.3744,26.3357,26.3679,13900.0
2012-01-23 14:55:00,40.94,41.06,40.91,41.01,52000.0,26.3679,26.4452,26.3486,26.413,52000.0
2012-01-23 15:00:00,41.02,41.02,40.97,41.0,24700.0,26.4195,26.4195,26.3873,26.4066,24700.0
2012-01-23 15:05:00,41.0,41.04,40.97,41.0,39400.0,26.4066,26.4323,26.3873,26.4066,39400.0
2012-01-23 15:10:00,41.01,41.04,40.97,41.03,51700.0,26.413,26.4323,26.3873,26.4259,51700.0
2012-01-23 15:15:00,41.02,41.09,41.0,41.03,39000.0,26.4195,26.4645,26.4066,26.4259,39000.0
2012-01-23 15:20:00,41.02,41.04,41.0,41.03,24700.0,26.4195,26.4323,26.4066,26.4259,24700.0
2012-01-23 15:25:00,41.05,41.07,40.98,41.01,31800.0,26.4388,26.4517,26.3937,26.413,31800.0
2012-01-23 15:30:00,41.01,41.05,40.98,41.0,46600.0,26.413,26.4388,26.3937,26.4066,46600.0
2012-01-23 15:35:00,41.01,41.03,40.98,41.01,79700.0,26.413,26.4259,26.3937,26.413,79700.0
2012-01-23 15:40:00,41.01,41.06,41.0,41.03,55200.0,26.413,26.4452,26.4066,26.4259,55200.0
2012-01-23 15:45:00,41.05,41.07,41.0,41.05,156100.0,26.4388,26.4517,26.4066,26.4388,156100.0
2012-01-23 15:50:00,41.06,41.11,41.02,41.03,82900.0,26.4452,26.4774,26.4195,26.4259,82900.0
2012-01-23 15:55:00,41.03,41.03,40.99,41.01,136900.0,26.4259,26.4259,26.4001,26.413,136900.0
2012-01-24 09:30:00,41.03,41.08,40.8,40.95,62300.0,26.4259,26.4581,26.2778,26.3744,62300.0
2012-01-24 09:35:00,40.92,40.98,40.8,40.9,51800.0,26.355,26.3937,26.2778,26.3422,51800.0
2012-01-24 09:40:00,40.87,40.94,40.82,40.91,27900.0,26.3228,26.3679,26.2906,26.3486,27900.0
2012-01-24 09:45:00,40.92,41.25,40.92,41.04,133800.0,26.355,26.5676,26.355,26.4323,133800.0
2012-01-24 09:50:00,41.04,41.18,41.03,41.15,64800.0,26.4323,26.5225,26.4259,26.5032,64800.0
2012-01-24 09:55:00,41.14,41.59,41.12,41.56,144800.0,26.4967,26.7866,26.4839,26.7672,144800.0
2012-01-24 10:00:00,41.55,41.83,41.52,41.68,137900.0,26.7608,26.9411,26.7415,26.8445,137900.0
2012-01-24 10:05:00,41.67,41.7,41.6,41.61,56900.0,26.8381,26.8574,26.793,26.7995,56900.0
2012-01-24 10:10:00,41.63,41.8,41.61,41.8,75600.0,26.8123,26.9218,26.7995,26.9218,75600.0
2012-01-24 10:15:00,41.8,42.18,41.79,42.15,94600.0,26.9218,27.1666,26.9154,27.1472,94600.0
2012-01-24 10:20:00,42.14,42.17,42.04,42.14,59100.0,27.1408,27.1601,27.0764,27.1408,59100.0
2012-01-24 10:25:00,42.15,42.15,42.01,42.02,44200.0,27.1472,27.1472,27.0571,27.0635,44200.0
2012-01-24 10:30:00,42.02,42.12,41.97,42.12,66100.0,27.0635,27.1279,27.0313,27.1279,66100.0
2012-01-24 10:35:00,42.12,42.12,42.04,42.09,25700.0,27.1279,27.1279,27.0764,27.1086,25700.0
2012-01-24 10:40:00,42.09,42.1,42.08,42.1,35200.0,27.1086,27.115,27.1022,27.115,35200.0
2012-01-24 10:45:00,42.1,42.34,42.1,42.26,85800.0,27.115,27.2696,27.115,27.2181,85800.0
2012-01-24 10:50:00,42.25,42.34,42.22,42.27,38500.0,27.2117,27.2696,27.1923,27.2245,38500.0
2012-01-24 10:55:00,42.26,42.37,42.24,42.33,88100.0,27.2181,27.2889,27.2052,27.2632,88100.0
2012-01-24 11:00:00,42.33,42.33,42.29,42.32,31000.0,27.2632,27.2632,27.2374,27.2567,31000.0
2012-01-24 11:05:00,42.31,42.41,42.31,42.41,26100.0,27.2503,27.3147,27.2503,27.3147,26100.0
2012-01-24 11:10:00,42.4,42.69,42.4,42.67,70800.0,27.3083,27.495,27.3083,27.4822,70800.0
2012-01-24 11:15:00,42.66,42.72,42.64,42.71,42900.0,27.4757,27.5144,27.4628,27.5079,42900.0
2012-01-24 11:20:00,42.7,42.73,42.65,42.65,33500.0,27.5015,27.5208,27.4693,27.4693,33500.0
2012-01-24 11:25:00,42.65,42.7,42.63,42.7,24400.0,27.4693,27.5015,27.4564,27.5015,24400.0
2012-01-24 11:30:00,42.69,42.71,42.69,42.69,34800.0,27.495,27.5079,27.495,27.495,34800.0
2012-01-24 11:35:00,42.69,42.74,42.68,42.71,104400.0,27.495,27.5272,27.4886,27.5079,104400.0
2012-01-24 11:40:00,42.72,42.75,42.7,42.73,28500.0,27.5144,27.5337,27.5015,27.5208,28500.0
2012-01-24 11:45:00,42.73,42.74,42.7,42.72,41900.0,27.5208,27.5272,27.5015,27.5144,41900.0
2012-01-24 11:50:00,42.73,42.74,42.71,42.73,95600.0,27.5208,27.5272,27.5079,27.5208,95600.0
2012-01-24 11:55:00,42.73,42.87,42.72,42.8,65100.0,27.5208,27.611,27.5144,27.5659,65100.0
2012-01-24 12:00:00,42.8,42.81,42.74,42.76,127700.0,27.5659,27.5723,27.5272,27.5401,127700.0
2012-01-24 12:05:00,42.74,42.79,42.73,42.77,50200.0,27.5272,27.5594,27.5208,27.5466,50200.0
2012-01-24 12:10:00,42.76,42.81,42.76,42.79,102900.0,27.5401,27.5723,27.5401,27.5594,102900.0
2012-01-24 12:15:00,42.78,42.79,42.72,42.77,38700.0,27.553,27.5594,27.5144,27.5466,38700.0
2012-01-24 12:20:00,42.78,42.8,42.76,42.79,32100.0,27.553,27.5659,27.5401,27.5594,32100.0
2012-01-24 12:25:00,42.79,42.81,42.78,42.8,36400.0,27.5594,27.5723,27.553,27.5659,36400.0
2012-01-24 12:30:00,42.8,42.87,42.8,42.85,25200.0,27.5659,27.611,27.5659,27.5981,25200.0
2012-01-24 12:35:00,42.84,42.88,42.82,42.87,23200.0,27.5917,27.6174,27.5788,27.611,23200.0
2012-01-24 12:40:00,42.86,42.86,42.84,42.84,8800.0,27.6045,27.6045,27.5917,27.5917,8800.0
2012-01-24 12:45:00,42.85,42.85,42.84,42.84,9300.0,27.5981,27.5981,27.5917,27.5917,9300.0
2012-01-24 12:50:00,42.85,42.87,42.84,42.86,9900.0,27.5981,27.611,27.5917,27.6045,9900.0
2012-01-24 12:55:00,42.86,42.99,42.85,42.98,44100.0,27.6045,27.6883,27.5981,27.6818,44100.0
2012-01-24 13:00:00,42.98,42.98,42.92,42.92,47200.0,27.6818,27.6818,27.6432,27.6432,47200.0
2012-01-24 13:05:00,42.92,42.92,42.79,42.85,35400.0,27.6432,27.6432,27.5594,27.5981,35400.0
2012-01-24 13:10:00,42.85,42.87,42.79,42.79,37000.0,27.5981,27.611,27.5594,27.5594,37000.0
2012-01-24 13:15:00,42.79,42.79,42.71,42.71,125000.0,27.5594,27.5594,27.5079,27.5079,125000.0
2012-01-24 13:20:00,42.71,42.78,42.7,42.77,33300.0,27.5079,27.553,27.5015,27.5466,33300.0
2012-01-24 13:25:00,42.77,42.78,42.75,42.75,27900.0,27.5466,27.553,27.5337,27.5337,27900.0
2012-01-24 13:30:00,42.75,42.76,42.59,42.6,79200.0,27.5337,27.5401,27.4306,27.4371,79200.0
2012-01-24 13:35:00,42.6,42.6,42.5,42.51,55000.0,27.4371,27.4371,27.3727,27.3791,55000.0
2012-01-24 13:40:00,42.51,42.51,42.38,42.38,131300.0,27.3791,27.3791,27.2954,27.2954,131300.0
2012-01-24 13:45:00,42.38,42.53,42.34,42.53,182100.0,27.2954,27.392,27.2696,27.392,182100.0
2012-01-24 13:50:00,42.55,42.62,42.54,42.58,27900.0,27.4049,27.45,27.3984,27.4242,27900.0
2012-01-24 13:55:00,42.59,42.6,42.52,42.52,47200.0,27.4306,27.4371,27.3856,27.3856,47200.0
2012-01-24 14:00:00,42.52,42.55,42.5,42.51,36000.0,27.3856,27.4049,27.3727,27.3791,36000.0
2012-01-24 14:05:00,42.51,42.53,42.51,42.52,11900.0,27.3791,27.392,27.3791,27.3856,11900.0
2012-01-24 14:10:00,42.53,42.53,42.5,42.5,31400.0,27.392,27.392,27.3727,27.3727,31400.0
2012-01-24 14:15:00,42.5,42.5,42.44,42.44,25700.0,27.3727,27.3727,27.334,27.334,25700.0
2012-01-24 14:20:00,42.44,42.45,42.37,42.43,48900.0,27.334,27.3405,27.2889,27.3276,48900.0
2012-01-24 14:25:00,42.43,42.47,42.43,42.46,11700.0,27.3276,27.3533,27.3276,27.3469,11700.0
2012-01-24 14:30:00,42.46,42.47,42.44,42.45,47700.0,27.3469,27.3533,27.334,27.3405,47700.0
2012-01-24 14:35:00,42.44,42.52,42.44,42.5,29000.0,27.334,27.3856,27.334,27.3727,29000.0
2012-01-24 14:40:00,42.5,42.57,42.5,42.53,34000.0,27.3727,27.4178,27.3727,27.392,34000.0
2012-01-24 14:45:00,42.53,42.55,42.46,42.46,50100.0,27.392,27.4049,27.3469,27.3469,50100.0
2012-01-24 14:50:00,42.46,42.46,42.41,42.44,37700.0,27.3469,27.3469,27.3147,27.334,37700.0
2012-01-24 14:55:00,42.44,42.45,42.39,42.39,46600.0,27.334,27.3405,27.3018,27.3018,46600.0
2012-01-24 15:00:00,42.39,42.46,42.39,42.44,24000.0,27.3018,27.3469,27.3018,27.334,24000.0
2012-01-24 15:05:00,42.44,42.49,42.42,42.43,71500.0,27.334,27.3662,27.3211,27.3276,71500.0
2012-01-24 15:10:00,42.42,42.46,42.4,42.44,67700.0,27.3211,27.3469,27.3083,27.334,67700.0
2012-01-24 15:15:00,42.44,42.46,42.43,42.46,64300.0,27.334,27.3469,27.3276,27.3469,64300.0
2012-01-24 15:20:00,42.46,42.47,42.43,42.45,113100.0,27.3469,27.3533,27.3276,27.3405,113100.0
2012-01-24 15:25:00,42.46,42.49,42.44,42.48,40800.0,27.3469,27.3662,27.334,27.3598,40800.0
2012-01-24 15:30:00,42.49,42.49,42.46,42.47,54400.0,27.3662,27.3662,27.3469,27.3533,54400.0
2012-01-24 15:35:00,42.47,42.48,42.44,42.46,81900.0,27.3533,27.3598,27.334,27.3469,81900.0
2012-01-24 15:40:00,42.45,42.47,42.43,42.46,180600.0,27.3405,27.3533,27.3276,27.3469,180600.0
2012-01-24 15:45:00,42.47,42.54,42.44,42.52,142200.0,27.3533,27.3984,27.334,27.3856,142200.0
2012-01-24 15:50:00,42.53,42.59,42.48,42.52,152600.0,27.392,27.4306,27.3598,27.3856,152600.0
2012-01-24 15:55:00,42.51,42.6,42.49,42.59,332500.0,27.3791,27.4371,27.3662,27.4306,332500.0
2012-01-25 09:30:00,42.87,42.99,42.63,42.65,96400.0,27.611,27.6883,27.4564,27.4693,96400.0
2012-01-25 09:35:00,42.65,42.67,42.31,42.38,84500.0,27.4693,27.4822,27.2503,27.2954,84500.0
2012-01-25 09:40:00,42.34,42.61,42.33,42.5,100500.0,27.2696,27.4435,27.2632,27.3727,100500.0
2012-01-25 09:45:00,42.5,42.74,42.46,42.48,39400.0,27.3727,27.5272,27.3469,27.3598,39400.0
2012-01-25 09:50:00,42.47,42.55,42.35,42.41,39500.0,27.3533,27.4049,27.2761,27.3147,39500.0
2012-01-25 09:55:00,42.41,42.45,42.34,42.4,18100.0,27.3147,27.3405,27.2696,27.3083,18100.0
2012-01-25 10:00:00,42.4,42.54,42.3,42.43,67400.0,27.3083,27.3984,27.2439,27.3276,67400.0
2012-01-25 10:05:00,42.41,42.6,42.38,42.6,94800.0,27.3147,27.4371,27.2954,27.4371,94800.0
2012-01-25 10:10:00,42.61,42.73,42.61,42.7,31300.0,27.4435,27.5208,27.4435,27.5015,31300.0
2012-01-25 10:15:00,42.68,42.79,42.67,42.78,22500.0,27.4886,27.5594,27.4822,27.553,22500.0
2012-01-25 10:20:00,42.78,42.9,42.78,42.85,32100.0,27.553,27.6303,27.553,27.5981,32100.0
2012-01-25 10:25:00,42.85,42.88,42.83,42.86,30900.0,27.5981,27.6174,27.5852,27.6045,30900.0
2012-01-25 10:30:00,42.86,42.86,42.78,42.8,76600.0,27.6045,27.6045,27.553,27.5659,76600.0
2012-01-25 10:35:00,42.79,42.81,42.72,42.77,41000.0,27.5594,27.5723,27.5144,27.5466,41000.0
2012-01-25 10:40:00,42.76,42.78,42.72,42.77,20300.0,27.5401,27.553,27.5144,27.5466,20300.0
2012-01-25 10:45:00,42.76,42.81,42.71,42.81,17600.0,27.5401,27.5723,27.5079,27.5723,17600.0
2012-01-25 10:50:00,42.81,42.82,42.73,42.8,37500.0,27.5723,27.5788,27.5208,27.5659,37500.0
2012-01-25 10:55:00,42.8,42.81,42.74,42.75,95700.0,27.5659,27.5723,27.5272,27.5337,95700.0
2012-01-25 11:00:00,42.74,42.75,42.58,42.59,50300.0,27.5272,27.5337,27.4242,27.4306,50300.0
2012-01-25 11:05:00,42.59,42.67,42.58,42.64,59000.0,27.4306,27.4822,27.4242,27.4628,59000.0
2012-01-25 11:10:00,42.64,42.75,42.64,42.72,21300.0,27.4628,27.5337,27.4628,27.5144,21300.0
2012-01-25 11:15:00,42.72,42.74,42.67,42.71,124400.0,27.5144,27.5272,27.4822,27.5079,124400.0
2012-01-25 11:20:00,42.71,42.75,42.67,42.73,19800.0,27.5079,27.5337,27.4822,27.5208,19800.0
2012-01-25 11:25:00,42.74,42.74,42.68,42.7,12000.0,27.5272,27.5272,27.4886,27.5015,12000.0
2012-01-25 11:30:00,42.7,42.79,42.69,42.79,45700.0,27.5015,27.5594,27.495,27.5594,45700.0
2012-01-25 11:35:00,42.79,42.79,42.7,42.71,12000.0,27.5594,27.5594,27.5015,27.5079,12000.0
2012-01-25 11:40:00,42.7,42.76,42.66,42.71,19000.0,27.5015,27.5401,27.4757,27.5079,19000.0
2012-01-25 11:45:00,42.7,42.71,42.65,42.71,92600.0,27.5015,27.5079,27.4693,27.5079,92600.0
2012-01-25 11:50:00,42.71,42.73,42.63,42.69,37800.0,27.5079,27.5208,27.4564,27.495,37800.0
2012-01-25 11:55:00,42.69,42.74,42.66,42.74,26400.0,27.495,27.5272,27.4757,27.5272,26400.0
2012-01-25 12:00:00,42.73,42.77,42.7,42.74,23300.0,27.5208,27.5466,27.5015,27.5272,23300.0
2012-01-25 12:05:00,42.73,42.8,42.69,42.69,43400.0,27.5208,27.5659,27.495,27.495,43400.0
2012-01-25 12:10:00,42.7,42.75,42.65,42.7,31400.0,27.5015,27.5337,27.4693,27.5015,31400.0
2012-01-25 12:15:00,42.68,42.71,42.66,42.68,29300.0,27.4886,27.5079,27.4757,27.4886,29300.0
2012-01-25 12:20:00,42.67,42.67,42.59,42.61,23400.0,27.4822,27.4822,27.4306,27.4435,23400.0
2012-01-25 12:25:00,42.61,42.82,42.54,42.79,44200.0,27.4435,27.5788,27.3984,27.5594,44200.0
2012-01-25 12:30:00,42.8,42.97,42.74,42.96,64800.0,27.5659,27.6754,27.5272,27.6689,64800.0
2012-01-25 12:35:00,42.95,43.0,42.92,42.96,16400.0,27.6625,27.6947,27.6432,27.6689,16400.0
2012-01-25 12:40:00,42.95,42.96,42.83,42.85,19200.0,27.6625,27.6689,27.5852,27.5981,19200.0
2012-01-25 12:45:00,42.85,42.93,42.85,42.89,36700.0,27.5981,27.6496,27.5981,27.6239,36700.0
2012-01-25 12:50:00,42.88,42.94,42.78,42.92,22000.0,27.6174,27.6561,27.553,27.6432,22000.0
2012-01-25 12:55:00,42.92,42.97,42.86,42.9,37700.0,27.6432,27.6754,27.6045,27.6303,37700.0
2012-01-25 13:00:00,42.9,43.09,42.89,43.08,64900.0,27.6303,27.7527,27.6239,27.7462,64900.0
2012-01-25 13:05:00,43.08,43.2,43.08,43.2,47500.0,27.7462,27.8235,27.7462,27.8235,47500.0
2012-01-25 13:10:00,43.18,43.27,43.17,43.26,55800.0,27.8106,27.8686,27.8042,27.8622,55800.0
2012-01-25 13:15:00,43.26,43.48,43.26,43.48,121100.0,27.8622,28.0039,27.8622,28.0039,121100.0
2012-01-25 13:20:00,43.48,43.52,43.46,43.5,50000.0,28.0039,28.0296,27.991,28.0167,50000.0
2012-01-25 13:25:00,43.51,43.62,43.5,43.52,49700.0,28.0232,28.094,28.0167,28.0296,49700.0
2012-01-25 13:30:00,43.51,43.68,43.42,43.66,38300.0,28.0232,28.1327,27.9652,28.1198,38300.0
2012-01-25 13:35:00,43.66,43.66,43.52,43.58,23300.0,28.1198,28.1198,28.0296,28.0683,23300.0
2012-01-25 13:40:00,43.6,43.6,43.52,43.52,32900.0,28.0811,28.0811,28.0296,28.0296,32900.0
2012-01-25 13:45:00,43.53,43.6,43.44,43.57,44400.0,28.0361,28.0811,27.9781,28.0618,44400.0
2012-01-25 13:50:00,43.57,43.69,43.57,43.68,39500.0,28.0618,28.1391,28.0618,28.1327,39500.0
2012-01-25 13:55:00,43.67,43.84,43.67,43.82,58300.0,28.1262,28.2357,28.1262,28.2228,58300.0
2012-01-25 14:00:00,43.84,43.84,43.67,43.73,110000.0,28.2357,28.2357,28.1262,28.1649,110000.0
2012-01-25 14:05:00,43.72,43.73,43.59,43.63,38500.0,28.1584,28.1649,28.0747,28.1005,38500.0
2012-01-25 14:10:00,43.63,43.74,43.62,43.7,77600.0,28.1005,28.1713,28.094,28.1455,77600.0
2012-01-25 14:15:00,43.71,43.71,43.59,43.65,49600.0,28.152,28.152,28.0747,28.1133,49600.0
2012-01-25 14:20:00,43.64,43.66,43.53,43.66,79200.0,28.1069,28.1198,28.0361,28.1198,79200.0
2012-01-25 14:25:00,43.65,43.65,43.56,43.62,31100.0,28.1133,28.1133,28.0554,28.094,31100.0
2012-01-25 14:30:00,43.62,43.72,43.59,43.69,55500.0,28.094,28.1584,28.0747,28.1391,55500.0
2012-01-25 14:35:00,43.7,43.73,43.65,43.72,56300.0,28.1455,28.1649,28.1133,28.1584,56300.0
2012-01-25 14:40:00,43.71,43.76,43.65,43.76,48000.0,28.152,28.1842,28.1133,28.1842,48000.0
2012-01-25 14:45:00,43.75,43.98,43.75,43.95,122400.0,28.1777,28.3259,28.1777,28.3066,122400.0
2012-01-25 14:50:00,43.96,43.99,43.9,43.99,68000.0,28.313,28.3323,28.2744,28.3323,68000.0
2012-01-25 14:55:00,43.99,44.0,43.81,43.84,71900.0,28.3323,28.3388,28.2164,28.2357,71900.0
2012-01-25 15:00:00,43.83,43.88,43.8,43.82,59900.0,28.2293,28.2615,28.21,28.2228,59900.0
2012-01-25 15:05:00,43.82,43.84,43.76,43.76,52300.0,28.2228,28.2357,28.1842,28.1842,52300.0
2012-01-25 15:10:00,43.76,43.86,43.76,43.83,48100.0,28.1842,28.2486,28.1842,28.2293,48100.0
2012-01-25 15:15:00,43.84,43.92,43.84,43.9,66600.0,28.2357,28.2872,28.2357,28.2744,66600.0
2012-01-25 15:20:00,43.88,44.08,43.88,44.01,113800.0,28.2615,28.3903,28.2615,28.3452,113800.0
2012-01-25 15:25:00,44.01,44.12,44.0,44.08,76100.0,28.3452,28.4161,28.3388,28.3903,76100.0
2012-01-25 15:30:00,44.07,44.21,44.07,44.09,115700.0,28.3838,28.474,28.3838,28.3967,115700.0
2012-01-25 15:35:00,44.09,44.09,44.0,44.09,88500.0,28.3967,28.3967,28.3388,28.3967,88500.0
2012-01-25 15:40:00,44.1,44.18,44.09,44.1,98800.0,28.4032,28.4547,28.3967,28.4032,98800.0
2012-01-25 15:45:00,44.11,44.18,44.08,44.13,158300.0,28.4096,28.4547,28.3903,28.4225,158300.0
2012-01-25 15:50:00,44.14,44.14,44.11,44.11,76500.0,28.4289,28.4289,28.4096,28.4096,76500.0
2012-01-25 15:55:00,44.11,44.13,44.05,44.06,195800.0,28.4096,28.4225,28.371,28.3774,195800.0
2012-01-26 09:30:00,44.32,44.85,44.19,44.48,135300.0,28.5449,28.8862,28.4611,28.6479,135300.0
2012-01-26 09:35:00,44.48,44.49,44.2,44.27,81800.0,28.6479,28.6544,28.4676,28.5127,81800.0
2012-01-26 09:40:00,44.28,44.28,44.1,44.15,155800.0,28.5191,28.5191,28.4032,28.4354,155800.0
2012-01-26 09:45:00,44.19,44.58,44.18,44.5,141200.0,28.4611,28.7123,28.4547,28.6608,141200.0
2012-01-26 09:50:00,44.51,44.68,44.44,44.46,198700.0,28.6672,28.7767,28.6222,28.635,198700.0
2012-01-26 09:55:00,44.47,44.53,44.33,44.36,101500.0,28.6415,28.6801,28.5513,28.5706,101500.0
2012-01-26 10:00:00,44.36,44.36,44.11,44.13,147800.0,28.5706,28.5706,28.4096,28.4225,147800.0
2012-01-26 10:05:00,44.12,44.12,43.9,43.9,52200.0,28.4161,28.4161,28.2744,28.2744,52200.0
2012-01-26 10:10:00,43.89,43.91,43.77,43.8,60700.0,28.2679,28.2808,28.1906,28.21,60700.0
2012-01-26 10:15:00,43.79,44.12,43.77,44.07,82700.0,28.2035,28.4161,28.1906,28.3838,82700.0
2012-01-26 10:20:00,44.07,44.17,43.82,43.86,176500.0,28.3838,28.4483,28.2228,28.2486,176500.0
2012-01-26 10:25:00,43.86,43.9,43.67,43.68,87600.0,28.2486,28.2744,28.1262,28.1327,87600.0
2012-01-26 10:30:00,43.67,43.86,43.65,43.82,130400.0,28.1262,28.2486,28.1133,28.2228,130400.0
2012-01-26 10:35:00,43.81,43.85,43.79,43.81,43000.0,28.2164,28.2422,28.2035,28.2164,43000.0
2012-01-26 10:40:00,43.81,43.88,43.69,43.69,147500.0,28.2164,28.2615,28.1391,28.1391,147500.0
2012-01-26 10:45:00,43.7,43.78,43.65,43.65,93300.0,28.1455,28.1971,28.1133,28.1133,93300.0
2012-01-26 10:50:00,43.65,43.68,43.61,43.63,39200.0,28.1133,28.1327,28.0876,28.1005,39200.0
2012-01-26 10:55:00,43.62,43.63,43.47,43.48,69000.0,28.094,28.1005,27.9974,28.0039,69000.0
2012-01-26 11:00:00,43.48,43.59,43.47,43.57,79000.0,28.0039,28.0747,27.9974,28.0618,79000.0
2012-01-26 11:05:00,43.56,43.57,43.5,43.52,17800.0,28.0554,28.0618,28.0167,28.0296,17800.0
2012-01-26 11:10:00,43.51,43.61,43.5,43.6,22100.0,28.0232,28.0876,28.0167,28.0811,22100.0
2012-01-26 11:15:00,43.61,43.61,43.54,43.56,26800.0,28.0876,28.0876,28.0425,28.0554,26800.0
2012-01-26 11:20:00,43.56,43.57,43.54,43.55,38000.0,28.0554,28.0618,28.0425,28.0489,38000.0
2012-01-26 11:25:00,43.55,43.6,43.54,43.59,18800.0,28.0489,28.0811,28.0425,28.0747,18800.0
2012-01-26 11:30:00,43.59,43.62,43.55,43.61,38600.0,28.0747,28.094,28.0489,28.0876,38600.0
2012-01-26 11:35:00,43.59,43.6,43.54,43.56,24600.0,28.0747,28.0811,28.0425,28.0554,24600.0
2012-01-26 11:40:00,43.56,43.57,43.52,43.55,69900.0,28.0554,28.0618,28.0296,28.0489,69900.0
2012-01-26 11:45:00,43.54,43.56,43.5,43.5,49500.0,28.0425,28.0554,28.0167,28.0167,49500.0
2012-01-26 11:50:00,43.5,43.52,43.44,43.5,41900.0,28.0167,28.0296,27.9781,28.0167,41900.0
2012-01-26 11:55:00,43.5,43.57,43.5,43.52,34800.0,28.0167,28.0618,28.0167,28.0296,34800.0
2012-01-26 12:00:00,43.52,43.54,43.52,43.54,33200.0,28.0296,28.0425,28.0296,28.0425,33200.0
2012-01-26 12:05:00,43.55,43.56,43.37,43.39,23900.0,28.0489,28.0554,27.933,27.9459,23900.0
2012-01-26 12:10:00,43.38,43.4,43.3,43.3,55800.0,27.9394,27.9523,27.8879,27.8879,55800.0
2012-01-26 12:15:00,43.29,43.3,43.11,43.15,41400.0,27.8815,27.8879,27.7655,27.7913,41400.0
2012-01-26 12:20:00,43.15,43.25,43.14,43.25,67100.0,27.7913,27.8557,27.7849,27.8557,67100.0
2012-01-26 12:25:00,43.25,43.27,43.24,43.26,88700.0,27.8557,27.8686,27.8493,27.8622,88700.0
2012-01-26 12:30:00,43.26,43.26,43.24,43.25,22500.0,27.8622,27.8622,27.8493,27.8557,22500.0
2012-01-26 12:35:00,43.25,43.26,43.25,43.26,10000.0,27.8557,27.8622,27.8557,27.8622,10000.0
2012-01-26 12:40:00,43.25,43.3,43.25,43.25,24700.0,27.8557,27.8879,27.8557,27.8557,24700.0
2012-01-26 12:45:00,43.25,43.28,43.24,43.28,43000.0,27.8557,27.875,27.8493,27.875,43000.0
2012-01-26 12:50:00,43.28,43.44,43.27,43.41,45400.0,27.875,27.9781,27.8686,27.9588,45400.0
2012-01-26 12:55:00,43.42,43.57,43.41,43.52,57800.0,27.9652,28.0618,27.9588,28.0296,57800.0
2012-01-26 13:00:00,43.5,43.55,43.49,43.54,17900.0,28.0167,28.0489,28.0103,28.0425,17900.0
2012-01-26 13:05:00,43.53,43.53,43.49,43.5,42600.0,28.0361,28.0361,28.0103,28.0167,42600.0
2012-01-26 13:10:00,43.5,43.52,43.49,43.51,18800.0,28.0167,28.0296,28.0103,28.0232,18800.0
2012-01-26 13:15:00,43.53,43.53,43.48,43.5,12700.0,28.0361,28.0361,28.0039,28.0167,12700.0
2012-01-26 13:20:00,43.5,43.52,43.49,43.51,18300.0,28.0167,28.0296,28.0103,28.0232,18300.0
2012-01-26 13:25:00,43.51,43.52,43.49,43.5,12300.0,28.0232,28.0296,28.0103,28.0167,12300.0
2012-01-26 13:30:00,43.5,43.51,43.43,43.46,50900.0,28.0167,28.0232,27.9716,27.991,50900.0
2012-01-26 13:35:00,43.46,43.46,43.21,43.24,28200.0,27.991,27.991,27.83,27.8493,28200.0
2012-01-26 13:40:00,43.23,43.28,43.19,43.25,36700.0,27.8428,27.875,27.8171,27.8557,36700.0
2012-01-26 13:45:00,43.25,43.29,43.24,43.25,22500.0,27.8557,27.8815,27.8493,27.8557,22500.0
2012-01-26 13:50:00,43.25,43.29,43.25,43.27,34300.0,27.8557,27.8815,27.8557,27.8686,34300.0
2012-01-26 13:55:00,43.27,43.27,43.24,43.25,30400.0,27.8686,27.8686,27.8493,27.8557,30400.0
2012-01-26 14:00:00,43.25,43.27,43.22,43.22,33300.0,27.8557,27.8686,27.8364,27.8364,33300.0
2012-01-26 14:05:00,43.22,43.25,43.22,43.22,27800.0,27.8364,27.8557,27.8364,27.8364,27800.0
2012-01-26 14:10:00,43.22,43.24,43.14,43.16,38400.0,27.8364,27.8493,27.7849,27.7978,38400.0
2012-01-26 14:15:00,43.15,43.17,43.03,43.07,35500.0,27.7913,27.8042,27.714,27.7398,35500.0
2012-01-26 14:20:00,43.06,43.06,42.97,43.01,58700.0,27.7333,27.7333,27.6754,27.7011,58700.0
2012-01-26 14:25:00,43.0,43.1,43.0,43.05,38600.0,27.6947,27.7591,27.6947,27.7269,38600.0
2012-01-26 14:30:00,43.05,43.09,43.03,43.09,33200.0,27.7269,27.7527,27.714,27.7527,33200.0
2012-01-26 14:35:00,43.08,43.12,43.0,43.0,52400.0,27.7462,27.772,27.6947,27.6947,52400.0
2012-01-26 14:40:00,43.0,43.02,42.9,42.98,25600.0,27.6947,27.7076,27.6303,27.6818,25600.0
2012-01-26 14:45:00,42.98,43.04,42.97,42.98,60100.0,27.6818,27.7205,27.6754,27.6818,60100.0
2012-01-26 14:50:00,42.99,43.01,42.98,43.0,50300.0,27.6883,27.7011,27.6818,27.6947,50300.0
2012-01-26 14:55:00,42.99,43.01,42.89,42.9,55500.0,27.6883,27.7011,27.6239,27.6303,55500.0
2012-01-26 15:00:00,42.9,42.9,42.8,42.84,50300.0,27.6303,27.6303,27.5659,27.5917,50300.0
2012-01-26 15:05:00,42.82,42.84,42.69,42.7,84200.0,27.5788,27.5917,27.495,27.5015,84200.0
2012-01-26 15:10:00,42.69,42.71,42.6,42.62,117500.0,27.495,27.5079,27.4371,27.45,117500.0
2012-01-26 15:15:00,42.61,42.63,42.5,42.59,103400.0,27.4435,27.4564,27.3727,27.4306,103400.0
2012-01-26 15:20:00,42.59,42.62,42.53,42.53,66800.0,27.4306,27.45,27.392,27.392,66800.0
2012-01-26 15:25:00,42.53,42.63,42.48,42.5,179400.0,27.392,27.4564,27.3598,27.3727,179400.0
2012-01-26 15:30:00,42.51,42.64,42.5,42.63,75700.0,27.3791,27.4628,27.3727,27.4564,75700.0
2012-01-26 15:35:00,42.62,42.63,42.52,42.54,85900.0,27.45,27.4564,27.3856,27.3984,85900.0
2012-01-26 15:40:00,42.54,42.73,42.54,42.65,150200.0,27.3984,27.5208,27.3984,27.4693,150200.0
2012-01-26 15:45:00,42.65,42.67,42.55,42.55,154400.0,27.4693,27.4822,27.4049,27.4049,154400.0
2012-01-26 15:50:00,42.55,42.58,42.52,42.53,156600.0,27.4049,27.4242,27.3856,27.392,156600.0
2012-01-26 15:55:00,42.53,42.69,42.52,42.69,598300.0,27.392,27.495,27.3856,27.495,598300.0
2012-01-27 09:30:00,42.38,42.54,42.27,42.42,47500.0,27.2954,27.3984,27.2245,27.3211,47500.0
2012-01-27 09:35:00,42.5,42.61,42.27,42.37,124300.0,27.3727,27.4435,27.2245,27.2889,124300.0
2012-01-27 09:40:00,42.39,42.58,42.38,42.52,78100.0,27.3018,27.4242,27.2954,27.3856,78100.0
2012-01-27 09:45:00,42.56,42.75,42.52,42.62,80000.0,27.4113,27.5337,27.3856,27.45,80000.0
2012-01-27 09:50:00,42.63,42.69,42.56,42.68,18400.0,27.4564,27.495,27.4113,27.4886,18400.0
2012-01-27 09:55:00,42.7,42.79,42.63,42.77,12000.0,27.5015,27.5594,27.4564,27.5466,12000.0
2012-01-27 10:00:00,42.78,42.79,42.45,42.45,34000.0,27.553,27.5594,27.3405,27.3405,34000.0
2012-01-27 10:05:00,42.45,42.56,42.38,42.52,32100.0,27.3405,27.4113,27.2954,27.3856,32100.0
2012-01-27 10:10:00,42.55,42.64,42.48,42.62,37200.0,27.4049,27.4628,27.3598,27.45,37200.0
2012-01-27 10:15:00,42.64,42.68,42.55,42.55,32500.0,27.4628,27.4886,27.4049,27.4049,32500.0
2012-01-27 10:20:00,42.54,42.63,42.51,42.51,18600.0,27.3984,27.4564,27.3791,27.3791,18600.0
2012-01-27 10:25:00,42.53,42.74,42.51,42.68,20700.0,27.392,27.5272,27.3791,27.4886,20700.0
2012-01-27 10:30:00,42.68,42.79,42.53,42.55,29700.0,27.4886,27.5594,27.392,27.4049,29700.0
2012-01-27 10:35:00,42.52,42.55,42.45,42.45,14200.0,27.3856,27.4049,27.3405,27.3405,14200.0
2012-01-27 10:40:00,42.46,42.5,42.39,42.46,29300.0,27.3469,27.3727,27.3018,27.3469,29300.0
2012-01-27 10:45:00,42.47,42.47,42.34,42.42,12000.0,27.3533,27.3533,27.2696,27.3211,12000.0
2012-01-27 10:50:00,42.42,42.52,42.41,42.49,67300.0,27.3211,27.3856,27.3147,27.3662,67300.0
2012-01-27 10:55:00,42.5,42.58,42.45,42.58,12300.0,27.3727,27.4242,27.3405,27.4242,12300.0
2012-01-27 11:00:00,42.59,42.66,42.59,42.62,13500.0,27.4306,27.4757,27.4306,27.45,13500.0
2012-01-27 11:05:00,42.63,42.77,42.63,42.76,23600.0,27.4564,27.5466,27.4564,27.5401,23600.0
2012-01-27 11:10:00,42.77,42.79,42.74,42.79,11400.0,27.5466,27.5594,27.5272,27.5594,11400.0
2012-01-27 11:15:00,42.78,42.94,42.78,42.88,43600.0,27.553,27.6561,27.553,27.6174,43600.0
2012-01-27 11:20:00,42.87,42.95,42.86,42.89,36600.0,27.611,27.6625,27.6045,27.6239,36600.0
2012-01-27 11:25:00,42.89,42.91,42.83,42.84,13400.0,27.6239,27.6367,27.5852,27.5917,13400.0
2012-01-27 11:30:00,42.83,42.84,42.71,42.71,41300.0,27.5852,27.5917,27.5079,27.5079,41300.0
2012-01-27 11:35:00,42.71,42.71,42.6,42.7,16200.0,27.5079,27.5079,27.4371,27.5015,16200.0
2012-01-27 11:40:00,42.69,42.71,42.55,42.6,11900.0,27.495,27.5079,27.4049,27.4371,11900.0
2012-01-27 11:45:00,42.58,42.68,42.58,42.62,11400.0,27.4242,27.4886,27.4242,27.45,11400.0
2012-01-27 11:50:00,42.62,42.63,42.58,42.6,23800.0,27.45,27.4564,27.4242,27.4371,23800.0
2012-01-27 11:55:00,42.6,42.65,42.56,42.64,42700.0,27.4371,27.4693,27.4113,27.4628,42700.0
2012-01-27 12:00:00,42.64,42.66,42.56,42.57,22500.0,27.4628,27.4757,27.4113,27.4178,22500.0
2012-01-27 12:05:00,42.58,42.59,42.41,42.44,23700.0,27.4242,27.4306,27.3147,27.334,23700.0
2012-01-27 12:10:00,42.45,42.5,42.41,42.49,33600.0,27.3405,27.3727,27.3147,27.3662,33600.0
2012-01-27 12:15:00,42.52,42.59,42.48,42.59,19900.0,27.3856,27.4306,27.3598,27.4306,19900.0
2012-01-27 12:20:00,42.59,42.63,42.54,42.56,9000.0,27.4306,27.4564,27.3984,27.4113,9000.0
2012-01-27 12:25:00,42.55,42.6,42.5,42.51,40500.0,27.4049,27.4371,27.3727,27.3791,40500.0
2012-01-27 12:30:00,42.51,42.61,42.47,42.55,34700.0,27.3791,27.4435,27.3533,27.4049,34700.0
2012-01-27 12:35:00,42.55,42.59,42.52,42.52,42300.0,27.4049,27.4306,27.3856,27.3856,42300.0
2012-01-27 12:40:00,42.52,42.63,42.52,42.61,6800.0,27.3856,27.4564,27.3856,27.4435,6800.0
2012-01-27 12:45:00,42.61,42.63,42.58,42.6,37000.0,27.4435,27.4564,27.4242,27.4371,37000.0
2012-01-27 12:50:00,42.59,42.59,42.49,42.49,50300.0,27.4306,27.4306,27.3662,27.3662,50300.0
2012-01-27 12:55:00,42.49,42.54,42.42,42.5,28100.0,27.3662,27.3984,27.3211,27.3727,28100.0
2012-01-27 13:00:00,42.5,42.63,42.45,42.61,32300.0,27.3727,27.4564,27.3405,27.4435,32300.0
2012-01-27 13:05:00,42.61,42.62,42.55,42.59,8100.0,27.4435,27.45,27.4049,27.4306,8100.0
2012-01-27 13:10:00,42.6,42.62,42.55,42.59,24900.0,27.4371,27.45,27.4049,27.4306,24900.0
2012-01-27 13:15:00,42.6,42.65,42.58,42.6,33300.0,27.4371,27.4693,27.4242,27.4371,33300.0
2012-01-27 13:20:00,42.62,42.63,42.56,42.57,235700.0,27.45,27.4564,27.4113,27.4178,235700.0
2012-01-27 13:25:00,42.57,42.61,42.56,42.59,17700.0,27.4178,27.4435,27.4113,27.4306,17700.0
2012-01-27 13:30:00,42.6,42.62,42.54,42.61,8600.0,27.4371,27.45,27.3984,27.4435,8600.0
2012-01-27 13:35:00,42.61,42.77,42.59,42.77,30500.0,27.4435,27.5466,27.4306,27.5466,30500.0
2012-01-27 13:40:00,42.77,42.8,42.76,42.8,10500.0,27.5466,27.5659,27.5401,27.5659,10500.0
2012-01-27 13:45:00,42.8,42.84,42.79,42.79,9100.0,27.5659,27.5917,27.5594,27.5594,9100.0
2012-01-27 13:50:00,42.78,42.81,42.76,42.76,5400.0,27.553,27.5723,27.5401,27.5401,5400.0
2012-01-27 13:55:00,42.76,42.79,42.75,42.77,10100.0,27.5401,27.5594,27.5337,27.5466,10100.0
2012-01-27 14:00:00,42.78,42.81,42.72,42.73,12200.0,27.553,27.5723,27.5144,27.5208,12200.0
2012-01-27 14:05:00,42.72,42.75,42.69,42.7,9700.0,27.5144,27.5337,27.495,27.5015,9700.0
2012-01-27 14:10:00,42.71,42.72,42.63,42.63,15500.0,27.5079,27.5144,27.4564,27.4564,15500.0
2012-01-27 14:15:00,42.63,42.67,42.6,42.67,10100.0,27.4564,27.4822,27.4371,27.4822,10100.0
2012-01-27 14:20:00,42.66,42.66,42.6,42.6,10300.0,27.4757,27.4757,27.4371,27.4371,10300.0
2012-01-27 14:25:00,42.6,42.64,42.58,42.64,12500.0,27.4371,27.4628,27.4242,27.4628,12500.0
2012-01-27 14:30:00,42.64,42.72,42.64,42.66,13900.0,27.4628,27.5144,27.4628,27.4757,13900.0
2012-01-27 14:35:00,42.66,42.72,42.64,42.69,12500.0,27.4757,27.5144,27.4628,27.495,12500.0
2012-01-27 14:40:00,42.69,42.72,42.66,42.7,21800.0,27.495,27.5144,27.4757,27.5015,21800.0
2012-01-27 14:45:00,42.7,42.73,42.65,42.69,14900.0,27.5015,27.5208,27.4693,27.495,14900.0
2012-01-27 14:50:00,42.69,42.69,42.64,42.69,9800.0,27.495,27.495,27.4628,27.495,9800.0
2012-01-27 14:55:00,42.7,42.75,42.69,42.69,12600.0,27.5015,27.5337,27.495,27.495,12600.0
2012-01-27 15:00:00,42.7,42.74,42.7,42.71,15900.0,27.5015,27.5272,27.5015,27.5079,15900.0
2012-01-27 15:05:00,42.72,42.76,42.7,42.74,14600.0,27.5144,27.5401,27.5015,27.5272,14600.0
2012-01-27 15:10:00,42.74,42.85,42.74,42.85,21500.0,27.5272,27.5981,27.5272,27.5981,21500.0
2012-01-27 15:15:00,42.85,42.89,42.84,42.87,22400.0,27.5981,27.6239,27.5917,27.611,22400.0
2012-01-27 15:20:00,42.86,42.95,42.86,42.88,21300.0,27.6045,27.6625,27.6045,27.6174,21300.0
2012-01-27 15:25:00,42.86,42.94,42.84,42.87,17800.0,27.6045,27.6561,27.5917,27.611,17800.0
2012-01-27 15:30:00,42.87,42.87,42.8,42.81,14900.0,27.611,27.611,27.5659,27.5723,14900.0
2012-01-27 15:35:00,42.81,42.84,42.77,42.84,14900.0,27.5723,27.5917,27.5466,27.5917,14900.0
2012-01-27 15:40:00,42.84,42.84,42.76,42.83,27400.0,27.5917,27.5917,27.5401,27.5852,27400.0
2012-01-27 15:45:00,42.82,42.82,42.7,42.74,33300.0,27.5788,27.5788,27.5015,27.5272,33300.0
2012-01-27 15:50:00,42.74,42.78,42.71,42.78,34800.0,27.5272,27.553,27.5079,27.553,34800.0
2012-01-27 15:55:00,42.77,42.77,42.69,42.69,48200.0,27.5466,27.5466,27.495,27.495,48200.0
2012-01-30 09:30:00,41.93,42.03,41.72,41.97,46900.0,27.0056,27.07,26.8703,27.0313,46900.0
2012-01-30 09:35:00,41.97,42.12,41.94,42.12,16900.0,27.0313,27.1279,27.012,27.1279,16900.0
2012-01-30 09:40:00,42.08,42.38,42.08,42.37,21900.0,27.1022,27.2954,27.1022,27.2889,21900.0
2012-01-30 09:45:00,42.37,42.4,42.19,42.19,54100.0,27.2889,27.3083,27.173,27.173,54100.0
2012-01-30 09:50:00,42.17,42.23,42.06,42.1,78300.0,27.1601,27.1988,27.0893,27.115,78300.0
2012-01-30 09:55:00,42.12,42.17,42.07,42.13,61500.0,27.1279,27.1601,27.0957,27.1344,61500.0
2012-01-30 10:00:00,42.15,42.18,42.08,42.12,51800.0,27.1472,27.1666,27.1022,27.1279,51800.0
2012-01-30 10:05:00,42.12,42.15,41.99,42.0,39900.0,27.1279,27.1472,27.0442,27.0506,39900.0
2012-01-30 10:10:00,42.01,42.02,41.95,42.01,99000.0,27.0571,27.0635,27.0184,27.0571,99000.0
2012-01-30 10:15:00,42.0,42.08,41.99,42.02,31700.0,27.0506,27.1022,27.0442,27.0635,31700.0
2012-01-30 10:20:00,42.02,42.11,42.0,42.1,17700.0,27.0635,27.1215,27.0506,27.115,17700.0
2012-01-30 10:25:00,42.1,42.1,41.99,42.02,40700.0,27.115,27.115,27.0442,27.0635,40700.0
2012-01-30 10:30:00,42.01,42.09,41.99,42.07,17500.0,27.0571,27.1086,27.0442,27.0957,17500.0
2012-01-30 10:35:00,42.07,42.11,42.02,42.05,22200.0,27.0957,27.1215,27.0635,27.0828,22200.0
2012-01-30 10:40:00,42.04,42.09,42.02,42.09,61400.0,27.0764,27.1086,27.0635,27.1086,61400.0
2012-01-30 10:45:00,42.09,42.23,42.09,42.22,30400.0,27.1086,27.1988,27.1086,27.1923,30400.0
2012-01-30 10:50:00,42.22,42.32,42.22,42.32,20400.0,27.1923,27.2567,27.1923,27.2567,20400.0
2012-01-30 10:55:00,42.32,42.32,42.22,42.29,19400.0,27.2567,27.2567,27.1923,27.2374,19400.0
2012-01-30 11:00:00,42.3,42.46,42.3,42.42,39500.0,27.2439,27.3469,27.2439,27.3211,39500.0
2012-01-30 11:05:00,42.44,42.55,42.42,42.49,31000.0,27.334,27.4049,27.3211,27.3662,31000.0
2012-01-30 11:10:00,42.5,42.57,42.46,42.54,20100.0,27.3727,27.4178,27.3469,27.3984,20100.0
2012-01-30 11:15:00,42.56,42.65,42.55,42.64,28900.0,27.4113,27.4693,27.4049,27.4628,28900.0
2012-01-30 11:20:00,42.62,42.68,42.59,42.66,10700.0,27.45,27.4886,27.4306,27.4757,10700.0
2012-01-30 11:25:00,42.66,42.69,42.6,42.67,172400.0,27.4757,27.495,27.4371,27.4822,172400.0
2012-01-30 11:30:00,42.68,42.69,42.61,42.63,69700.0,27.4886,27.495,27.4435,27.4564,69700.0
2012-01-30 11:35:00,42.63,42.74,42.63,42.73,18200.0,27.4564,27.5272,27.4564,27.5208,18200.0
2012-01-30 11:40:00,42.74,42.74,42.64,42.64,20900.0,27.5272,27.5272,27.4628,27.4628,20900.0
2012-01-30 11:45:00,42.65,42.76,42.64,42.76,36100.0,27.4693,27.5401,27.4628,27.5401,36100.0
2012-01-30 11:50:00,42.76,42.8,42.73,42.79,28700.0,27.5401,27.5659,27.5208,27.5594,28700.0
2012-01-30 11:55:00,42.79,42.81,42.72,42.79,31400.0,27.5594,27.5723,27.5144,27.5594,31400.0
2012-01-30 12:00:00,42.8,42.82,42.75,42.8,30200.0,27.5659,27.5788,27.5337,27.5659,30200.0
2012-01-30 12:05:00,42.81,42.82,42.74,42.76,15900.0,27.5723,27.5788,27.5272,27.5401,15900.0
2012-01-30 12:10:00,42.77,42.78,42.72,42.73,13100.0,27.5466,27.553,27.5144,27.5208,13100.0
2012-01-30 12:15:00,42.73,42.78,42.72,42.74,10300.0,27.5208,27.553,27.5144,27.5272,10300.0
2012-01-30 12:20:00,42.75,42.8,42.71,42.8,34000.0,27.5337,27.5659,27.5079,27.5659,34000.0
2012-01-30 12:25:00,42.8,42.81,42.79,42.8,14100.0,27.5659,27.5723,27.5594,27.5659,14100.0
2012-01-30 12:30:00,42.8,42.82,42.79,42.82,13300.0,27.5659,27.5788,27.5594,27.5788,13300.0
2012-01-30 12:35:00,42.81,42.82,42.75,42.79,19000.0,27.5723,27.5788,27.5337,27.5594,19000.0
2012-01-30 12:40:00,42.79,42.81,42.77,42.78,17300.0,27.5594,27.5723,27.5466,27.553,17300.0
2012-01-30 12:45:00,42.78,42.78,42.73,42.75,13100.0,27.553,27.553,27.5208,27.5337,13100.0
2012-01-30 12:50:00,42.75,42.78,42.73,42.78,13800.0,27.5337,27.553,27.5208,27.553,13800.0
2012-01-30 12:55:00,42.78,42.83,42.78,42.82,15500.0,27.553,27.5852,27.553,27.5788,15500.0
2012-01-30 13:00:00,42.82,42.84,42.78,42.82,32100.0,27.5788,27.5917,27.553,27.5788,32100.0
2012-01-30 13:05:00,42.82,42.82,42.75,42.76,13900.0,27.5788,27.5788,27.5337,27.5401,13900.0
2012-01-30 13:10:00,42.75,42.8,42.74,42.8,17600.0,27.5337,27.5659,27.5272,27.5659,17600.0
2012-01-30 13:15:00,42.8,42.81,42.76,42.81,18300.0,27.5659,27.5723,27.5401,27.5723,18300.0
2012-01-30 13:20:00,42.8,42.86,42.8,42.86,19700.0,27.5659,27.6045,27.5659,27.6045,19700.0
2012-01-30 13:25:00,42.85,42.89,42.8,42.89,11800.0,27.5981,27.6239,27.5659,27.6239,11800.0
2012-01-30 13:30:00,42.89,42.95,42.89,42.94,19400.0,27.6239,27.6625,27.6239,27.6561,19400.0
2012-01-30 13:35:00,42.95,43.03,42.94,43.02,31400.0,27.6625,27.714,27.6561,27.7076,31400.0
2012-01-30 13:40:00,43.02,43.07,43.01,43.07,12100.0,27.7076,27.7398,27.7011,27.7398,12100.0
2012-01-30 13:45:00,43.06,43.11,42.98,42.99,26300.0,27.7333,27.7655,27.6818,27.6883,26300.0
2012-01-30 13:50:00,42.98,43.03,42.95,42.98,46700.0,27.6818,27.714,27.6625,27.6818,46700.0
2012-01-30 13:55:00,42.98,43.02,42.96,42.98,15700.0,27.6818,27.7076,27.6689,27.6818,15700.0
2012-01-30 14:00:00,42.97,43.0,42.95,42.97,15000.0,27.6754,27.6947,27.6625,27.6754,15000.0
2012-01-30 14:05:00,42.98,43.05,42.98,43.01,24000.0,27.6818,27.7269,27.6818,27.7011,24000.0
2012-01-30 14:10:00,43.01,43.11,42.99,43.08,75400.0,27.7011,27.7655,27.6883,27.7462,75400.0
2012-01-30 14:15:00,43.08,43.14,43.07,43.13,39800.0,27.7462,27.7849,27.7398,27.7784,39800.0
2012-01-30 14:20:00,43.13,43.13,43.01,43.01,51000.0,27.7784,27.7784,27.7011,27.7011,51000.0
2012-01-30 14:25:00,43.01,43.05,42.99,42.99,22100.0,27.7011,27.7269,27.6883,27.6883,22100.0
2012-01-30 14:30:00,43.0,43.1,42.98,43.09,21200.0,27.6947,27.7591,27.6818,27.7527,21200.0
2012-01-30 14:35:00,43.08,43.12,43.08,43.11,11000.0,27.7462,27.772,27.7462,27.7655,11000.0
2012-01-30 14:40:00,43.12,43.14,43.11,43.12,14200.0,27.772,27.7849,27.7655,27.772,14200.0
2012-01-30 14:45:00,43.13,43.15,43.02,43.02,34600.0,27.7784,27.7913,27.7076,27.7076,34600.0
2012-01-30 14:50:00,43.02,43.05,42.99,43.02,18100.0,27.7076,27.7269,27.6883,27.7076,18100.0
2012-01-30 14:55:00,43.02,43.07,43.01,43.01,15300.0,27.7076,27.7398,27.7011,27.7011,15300.0
2012-01-30 15:00:00,43.01,43.02,42.96,43.0,26400.0,27.7011,27.7076,27.6689,27.6947,26400.0
2012-01-30 15:05:00,43.0,43.06,42.98,43.03,30400.0,27.6947,27.7333,27.6818,27.714,30400.0
2012-01-30 15:10:00,43.02,43.11,43.01,43.09,28000.0,27.7076,27.7655,27.7011,27.7527,28000.0
2012-01-30 15:15:00,43.08,43.14,43.07,43.1,32600.0,27.7462,27.7849,27.7398,27.7591,32600.0
2012-01-30 15:20:00,43.1,43.14,43.06,43.11,33800.0,27.7591,27.7849,27.7333,27.7655,33800.0
2012-01-30 15:25:00,43.11,43.13,43.1,43.11,22600.0,27.7655,27.7784,27.7591,27.7655,22600.0
2012-01-30 15:30:00,43.11,43.19,43.07,43.07,65100.0,27.7655,27.8171,27.7398,27.7398,65100.0
2012-01-30 15:35:00,43.08,43.08,43.01,43.05,56200.0,27.7462,27.7462,27.7011,27.7269,56200.0
2012-01-30 15:40:00,43.04,43.12,43.01,43.08,65300.0,27.7205,27.772,27.7011,27.7462,65300.0
2012-01-30 15:45:00,43.07,43.16,43.03,43.16,80600.0,27.7398,27.7978,27.714,27.7978,80600.0
2012-01-30 15:50:00,43.15,43.15,43.06,43.09,95100.0,27.7913,27.7913,27.7333,27.7527,95100.0
2012-01-30 15:55:00,43.09,43.18,43.06,43.18,218100.0,27.7527,27.8106,27.7333,27.8106,218100.0
2012-01-31 09:30:00,43.33,43.53,43.33,43.46,112800.0,27.9072,28.0361,27.9072,27.991,112800.0
2012-01-31 09:35:00,43.48,43.54,43.4,43.53,40500.0,28.0039,28.0425,27.9523,28.0361,40500.0
2012-01-31 09:40:00,43.53,43.54,43.29,43.29,27600.0,28.0361,28.0425,27.8815,27.8815,27600.0
2012-01-31 09:45:00,43.29,43.3,43.08,43.12,101900.0,27.8815,27.8879,27.7462,27.772,101900.0
2012-01-31 09:50:00,43.14,43.23,43.08,43.1,28400.0,27.7849,27.8428,27.7462,27.7591,28400.0
2012-01-31 09:55:00,43.1,43.2,43.03,43.1,33000.0,27.7591,27.8235,27.714,27.7591,33000.0
2012-01-31 10:00:00,43.14,43.14,42.92,42.93,79700.0,27.7849,27.7849,27.6432,27.6496,79700.0
2012-01-31 10:05:00,42.91,42.92,42.69,42.7,73900.0,27.6367,27.6432,27.495,27.5015,73900.0
2012-01-31 10:10:00,42.68,42.88,42.68,42.88,54500.0,27.4886,27.6174,27.4886,27.6174,54500.0
2012-01-31 10:15:00,42.88,42.95,42.75,42.76,15100.0,27.6174,27.6625,27.5337,27.5401,15100.0
2012-01-31 10:20:00,42.77,42.83,42.75,42.83,41400.0,27.5466,27.5852,27.5337,27.5852,41400.0
2012-01-31 10:25:00,42.82,42.9,42.75,42.75,18600.0,27.5788,27.6303,27.5337,27.5337,18600.0
2012-01-31 10:30:00,42.74,42.79,42.71,42.73,11400.0,27.5272,27.5594,27.5079,27.5208,11400.0
2012-01-31 10:35:00,42.73,42.73,42.47,42.52,65300.0,27.5208,27.5208,27.3533,27.3856,65300.0
2012-01-31 10:40:00,42.52,42.6,42.48,42.59,76700.0,27.3856,27.4371,27.3598,27.4306,76700.0
2012-01-31 10:45:00,42.58,42.58,42.45,42.47,44000.0,27.4242,27.4242,27.3405,27.3533,44000.0
2012-01-31 10:50:00,42.46,42.47,42.35,42.45,24600.0,27.3469,27.3533,27.2761,27.3405,24600.0
2012-01-31 10:55:00,42.45,42.49,42.42,42.46,17000.0,27.3405,27.3662,27.3211,27.3469,17000.0
2012-01-31 11:00:00,42.45,42.51,42.45,42.51,15400.0,27.3405,27.3791,27.3405,27.3791,15400.0
2012-01-31 11:05:00,42.5,42.54,42.42,42.45,19000.0,27.3727,27.3984,27.3211,27.3405,19000.0
2012-01-31 11:10:00,42.45,42.46,42.33,42.35,34600.0,27.3405,27.3469,27.2632,27.2761,34600.0
2012-01-31 11:15:00,42.36,42.39,42.36,42.36,29900.0,27.2825,27.3018,27.2825,27.2825,29900.0
2012-01-31 11:20:00,42.36,42.56,42.35,42.55,38800.0,27.2825,27.4113,27.2761,27.4049,38800.0
2012-01-31 11:25:00,42.55,42.7,42.54,42.61,66000.0,27.4049,27.5015,27.3984,27.4435,66000.0
2012-01-31 11:30:00,42.61,42.64,42.52,42.59,41500.0,27.4435,27.4628,27.3856,27.4306,41500.0
2012-01-31 11:35:00,42.59,42.74,42.57,42.69,31500.0,27.4306,27.5272,27.4178,27.495,31500.0
2012-01-31 11:40:00,42.67,42.68,42.64,42.66,9400.0,27.4822,27.4886,27.4628,27.4757,9400.0
2012-01-31 11:45:00,42.66,42.66,42.47,42.55,15800.0,27.4757,27.4757,27.3533,27.4049,15800.0
2012-01-31 11:50:00,42.55,42.6,42.47,42.49,10200.0,27.4049,27.4371,27.3533,27.3662,10200.0
2012-01-31 11:55:00,42.49,42.63,42.49,42.62,10400.0,27.3662,27.4564,27.3662,27.45,10400.0
2012-01-31 12:00:00,42.61,42.62,42.58,42.61,10000.0,27.4435,27.45,27.4242,27.4435,10000.0
2012-01-31 12:05:00,42.6,42.61,42.55,42.61,31800.0,27.4371,27.4435,27.4049,27.4435,31800.0
2012-01-31 12:10:00,42.62,42.62,42.56,42.59,7700.0,27.45,27.45,27.4113,27.4306,7700.0
2012-01-31 12:15:00,42.6,42.67,42.6,42.66,14900.0,27.4371,27.4822,27.4371,27.4757,14900.0
2012-01-31 12:20:00,42.65,42.66,42.58,42.59,8000.0,27.4693,27.4757,27.4242,27.4306,8000.0
2012-01-31 12:25:00,42.58,42.63,42.57,42.6,7700.0,27.4242,27.4564,27.4178,27.4371,7700.0
2012-01-31 12:30:00,42.59,42.69,42.58,42.65,53200.0,27.4306,27.495,27.4242,27.4693,53200.0
2012-01-31 12:35:00,42.65,42.66,42.58,42.64,53100.0,27.4693,27.4757,27.4242,27.4628,53100.0
2012-01-31 12:40:00,42.64,42.65,42.56,42.56,8900.0,27.4628,27.4693,27.4113,27.4113,8900.0
2012-01-31 12:45:00,42.56,42.62,42.53,42.59,13700.0,27.4113,27.45,27.392,27.4306,13700.0
2012-01-31 12:50:00,42.59,42.61,42.56,42.56,17000.0,27.4306,27.4435,27.4113,27.4113,17000.0
2012-01-31 12:55:00,42.57,42.58,42.52,42.52,34900.0,27.4178,27.4242,27.3856,27.3856,34900.0
2012-01-31 13:00:00,42.53,42.54,42.49,42.5,38600.0,27.392,27.3984,27.3662,27.3727,38600.0
2012-01-31 13:05:00,42.52,42.54,42.51,42.52,47900.0,27.3856,27.3984,27.3791,27.3856,47900.0
2012-01-31 13:10:00,42.52,42.52,42.5,42.5,9100.0,27.3856,27.3856,27.3727,27.3727,9100.0
2012-01-31 13:15:00,42.49,42.5,42.45,42.48,18600.0,27.3662,27.3727,27.3405,27.3598,18600.0
2012-01-31 13:20:00,42.48,42.48,42.44,42.45,35700.0,27.3598,27.3598,27.334,27.3405,35700.0
2012-01-31 13:25:00,42.46,42.46,42.37,42.4,40700.0,27.3469,27.3469,27.2889,27.3083,40700.0
2012-01-31 13:30:00,42.41,42.41,42.37,42.41,23900.0,27.3147,27.3147,27.2889,27.3147,23900.0
2012-01-31 13:35:00,42.41,42.41,42.33,42.35,18800.0,27.3147,27.3147,27.2632,27.2761,18800.0
2012-01-31 13:40:00,42.35,42.37,42.33,42.33,16700.0,27.2761,27.2889,27.2632,27.2632,16700.0
2012-01-31 13:45:00,42.33,42.36,42.32,42.33,14500.0,27.2632,27.2825,27.2567,27.2632,14500.0
2012-01-31 13:50:00,42.33,42.35,42.32,42.34,18600.0,27.2632,27.2761,27.2567,27.2696,18600.0
2012-01-31 13:55:00,42.35,42.41,42.31,42.34,13000.0,27.2761,27.3147,27.2503,27.2696,13000.0
2012-01-31 14:00:00,42.33,42.37,42.31,42.35,20800.0,27.2632,27.2889,27.2503,27.2761,20800.0
2012-01-31 14:05:00,42.34,42.4,42.33,42.33,16200.0,27.2696,27.3083,27.2632,27.2632,16200.0
2012-01-31 14:10:00,42.33,42.44,42.32,42.4,77400.0,27.2632,27.334,27.2567,27.3083,77400.0
2012-01-31 14:15:00,42.4,42.49,42.38,42.49,18700.0,27.3083,27.3662,27.2954,27.3662,18700.0
2012-01-31 14:20:00,42.49,42.57,42.49,42.54,36300.0,27.3662,27.4178,27.3662,27.3984,36300.0
2012-01-31 14:25:00,42.53,42.66,42.53,42.66,59600.0,27.392,27.4757,27.392,27.4757,59600.0
2012-01-31 14:30:00,42.66,42.73,42.58,42.6,33100.0,27.4757,27.5208,27.4242,27.4371,33100.0
2012-01-31 14:35:00,42.59,42.67,42.59,42.67,17100.0,27.4306,27.4822,27.4306,27.4822,17100.0
2012-01-31 14:40:00,42.67,42.72,42.66,42.68,23900.0,27.4822,27.5144,27.4757,27.4886,23900.0
2012-01-31 14:45:00,42.67,42.67,42.58,42.62,14600.0,27.4822,27.4822,27.4242,27.45,14600.0
2012-01-31 14:50:00,42.63,42.66,42.6,42.64,20400.0,27.4564,27.4757,27.4371,27.4628,20400.0
2012-01-31 14:55:00,42.64,42.68,42.63,42.67,8100.0,27.4628,27.4886,27.4564,27.4822,8100.0
2012-01-31 15:00:00,42.68,42.68,42.55,42.59,49900.0,27.4886,27.4886,27.4049,27.4306,49900.0
2012-01-31 15:05:00,42.6,42.67,42.55,42.66,24600.0,27.4371,27.4822,27.4049,27.4757,24600.0
2012-01-31 15:10:00,42.66,42.66,42.59,42.63,32400.0,27.4757,27.4757,27.4306,27.4564,32400.0
2012-01-31 15:15:00,42.63,42.7,42.63,42.66,15800.0,27.4564,27.5015,27.4564,27.4757,15800.0
2012-01-31 15:20:00,42.66,42.69,42.57,42.63,32300.0,27.4757,27.495,27.4178,27.4564,32300.0
2012-01-31 15:25:00,42.63,42.67,42.62,42.63,57200.0,27.4564,27.4822,27.45,27.4564,57200.0
2012-01-31 15:30:00,42.64,42.65,42.54,42.54,54800.0,27.4628,27.4693,27.3984,27.3984,54800.0
2012-01-31 15:35:00,42.54,42.55,42.48,42.53,58200.0,27.3984,27.4049,27.3598,27.392,58200.0
2012-01-31 15:40:00,42.53,42.54,42.49,42.5,72900.0,27.392,27.3984,27.3662,27.3727,72900.0
2012-01-31 15:45:00,42.49,42.52,42.44,42.44,122000.0,27.3662,27.3856,27.334,27.334,122000.0
2012-01-31 15:50:00,42.45,42.5,42.44,42.47,95800.0,27.3405,27.3727,27.334,27.3533,95800.0
2012-01-31 15:55:00,42.47,42.55,42.46,42.48,147500.0,27.3533,27.4049,27.3469,27.3598,147500.0
2012-02-01 09:30:00,43.38,43.5,42.97,43.44,71700.0,27.9394,28.0167,27.6754,27.9781,71700.0
2012-02-01 09:35:00,43.45,43.45,43.21,43.31,49700.0,27.9845,27.9845,27.83,27.8944,49700.0
2012-02-01 09:40:00,43.31,43.36,43.21,43.21,81400.0,27.8944,27.9266,27.83,27.83,81400.0
2012-02-01 09:45:00,43.23,43.35,43.2,43.27,120200.0,27.8428,27.9201,27.8235,27.8686,120200.0
2012-02-01 09:50:00,43.27,43.36,43.17,43.18,26200.0,27.8686,27.9266,27.8042,27.8106,26200.0
2012-02-01 09:55:00,43.18,43.2,43.1,43.14,43200.0,27.8106,27.8235,27.7591,27.7849,43200.0
2012-02-01 10:00:00,43.15,43.46,43.13,43.43,125300.0,27.7913,27.991,27.7784,27.9716,125300.0
2012-02-01 10:05:00,43.43,43.66,43.37,43.63,53500.0,27.9716,28.1198,27.933,28.1005,53500.0
2012-02-01 10:10:00,43.66,43.83,43.66,43.8,41800.0,28.1198,28.2293,28.1198,28.21,41800.0
2012-02-01 10:15:00,43.8,43.86,43.77,43.83,29800.0,28.21,28.2486,28.1906,28.2293,29800.0
2012-02-01 10:20:00,43.83,43.86,43.79,43.83,23000.0,28.2293,28.2486,28.2035,28.2293,23000.0
2012-02-01 10:25:00,43.83,43.88,43.74,43.75,36800.0,28.2293,28.2615,28.1713,28.1777,36800.0
2012-02-01 10:30:00,43.75,43.75,43.61,43.61,35700.0,28.1777,28.1777,28.0876,28.0876,35700.0
2012-02-01 10:35:00,43.62,43.64,43.59,43.63,23400.0,28.094,28.1069,28.0747,28.1005,23400.0
2012-02-01 10:40:00,43.63,43.73,43.62,43.73,26900.0,28.1005,28.1649,28.094,28.1649,26900.0
2012-02-01 10:45:00,43.74,43.79,43.65,43.67,23600.0,28.1713,28.2035,28.1133,28.1262,23600.0
2012-02-01 10:50:00,43.66,43.71,43.62,43.64,15500.0,28.1198,28.152,28.094,28.1069,15500.0
2012-02-01 10:55:00,43.63,43.73,43.61,43.7,22400.0,28.1005,28.1649,28.0876,28.1455,22400.0
2012-02-01 11:00:00,43.71,43.75,43.69,43.71,44000.0,28.152,28.1777,28.1391,28.152,44000.0
2012-02-01 11:05:00,43.71,43.77,43.69,43.77,21400.0,28.152,28.1906,28.1391,28.1906,21400.0
2012-02-01 11:10:00,43.79,43.88,43.76,43.84,57300.0,28.2035,28.2615,28.1842,28.2357,57300.0
2012-02-01 11:15:00,43.84,43.87,43.77,43.81,53900.0,28.2357,28.255,28.1906,28.2164,53900.0
2012-02-01 11:20:00,43.81,43.89,43.8,43.89,43300.0,28.2164,28.2679,28.21,28.2679,43300.0
2012-02-01 11:25:00,43.88,44.11,43.88,44.1,168800.0,28.2615,28.4096,28.2615,28.4032,168800.0
2012-02-01 11:30:00,44.1,44.14,44.06,44.1,136500.0,28.4032,28.4289,28.3774,28.4032,136500.0
2012-02-01 11:35:00,44.1,44.15,44.09,44.14,25800.0,28.4032,28.4354,28.3967,28.4289,25800.0
2012-02-01 11:40:00,44.15,44.15,44.11,44.12,125200.0,28.4354,28.4354,28.4096,28.4161,125200.0
2012-02-01 11:45:00,44.12,44.18,44.01,44.12,37300.0,28.4161,28.4547,28.3452,28.4161,37300.0
2012-02-01 11:50:00,44.13,44.18,44.12,44.18,39000.0,28.4225,28.4547,28.4161,28.4547,39000.0
2012-02-01 11:55:00,44.17,44.27,44.17,44.25,105300.0,28.4483,28.5127,28.4483,28.4998,105300.0
2012-02-01 12:00:00,44.25,44.32,44.24,44.28,68700.0,28.4998,28.5449,28.4933,28.5191,68700.0
2012-02-01 12:05:00,44.3,44.38,44.27,44.35,37300.0,28.532,28.5835,28.5127,28.5642,37300.0
2012-02-01 12:10:00,44.34,44.37,44.34,44.36,20800.0,28.5577,28.5771,28.5577,28.5706,20800.0
2012-02-01 12:15:00,44.37,44.4,44.33,44.33,16200.0,28.5771,28.5964,28.5513,28.5513,16200.0
2012-02-01 12:20:00,44.34,44.42,44.34,44.4,38700.0,28.5577,28.6093,28.5577,28.5964,38700.0
2012-02-01 12:25:00,44.38,44.38,44.29,44.31,23500.0,28.5835,28.5835,28.5255,28.5384,23500.0
2012-02-01 12:30:00,44.31,44.38,44.31,44.35,22700.0,28.5384,28.5835,28.5384,28.5642,22700.0
2012-02-01 12:35:00,44.36,44.37,44.35,44.37,11700.0,28.5706,28.5771,28.5642,28.5771,11700.0
2012-02-01 12:40:00,44.37,44.37,44.3,44.3,68600.0,28.5771,28.5771,28.532,28.532,68600.0
2012-02-01 12:45:00,44.3,44.3,44.24,44.25,36600.0,28.532,28.532,28.4933,28.4998,36600.0
2012-02-01 12:50:00,44.25,44.29,44.23,44.29,15600.0,28.4998,28.5255,28.4869,28.5255,15600.0
2012-02-01 12:55:00,44.3,44.3,44.23,44.23,29100.0,28.532,28.532,28.4869,28.4869,29100.0
2012-02-01 13:00:00,44.23,44.23,44.17,44.2,51000.0,28.4869,28.4869,28.4483,28.4676,51000.0
2012-02-01 13:05:00,44.2,44.2,44.12,44.12,35000.0,28.4676,28.4676,28.4161,28.4161,35000.0
2012-02-01 13:10:00,44.12,44.18,44.12,44.16,92300.0,28.4161,28.4547,28.4161,28.4418,92300.0
2012-02-01 13:15:00,44.17,44.17,44.14,44.15,47900.0,28.4483,28.4483,28.4289,28.4354,47900.0
2012-02-01 13:20:00,44.15,44.28,44.15,44.2,66500.0,28.4354,28.5191,28.4354,28.4676,66500.0
2012-02-01 13:25:00,44.2,44.2,44.16,44.18,36000.0,28.4676,28.4676,28.4418,28.4547,36000.0
2012-02-01 13:30:00,44.18,44.2,44.11,44.13,79000.0,28.4547,28.4676,28.4096,28.4225,79000.0
2012-02-01 13:35:00,44.13,44.2,44.11,44.19,32700.0,28.4225,28.4676,28.4096,28.4611,32700.0
2012-02-01 13:40:00,44.19,44.19,44.07,44.07,26700.0,28.4611,28.4611,28.3838,28.3838,26700.0
2012-02-01 13:45:00,44.07,44.13,44.06,44.09,25900.0,28.3838,28.4225,28.3774,28.3967,25900.0
2012-02-01 13:50:00,44.08,44.09,44.0,44.08,45100.0,28.3903,28.3967,28.3388,28.3903,45100.0
2012-02-01 13:55:00,44.08,44.08,44.02,44.04,53300.0,28.3903,28.3903,28.3516,28.3645,53300.0
2012-02-01 14:00:00,44.05,44.18,44.05,44.15,77800.0,28.371,28.4547,28.371,28.4354,77800.0
2012-02-01 14:05:00,44.15,44.2,44.09,44.1,18400.0,28.4354,28.4676,28.3967,28.4032,18400.0
2012-02-01 14:10:00,44.1,44.2,44.1,44.19,11400.0,28.4032,28.4676,28.4032,28.4611,11400.0
2012-02-01 14:15:00,44.19,44.23,44.18,44.21,24600.0,28.4611,28.4869,28.4547,28.474,24600.0
2012-02-01 14:20:00,44.21,44.22,44.16,44.16,16800.0,28.474,28.4805,28.4418,28.4418,16800.0
2012-02-01 14:25:00,44.16,44.2,44.12,44.19,20500.0,28.4418,28.4676,28.4161,28.4611,20500.0
2012-02-01 14:30:00,44.19,44.2,44.13,44.13,16900.0,28.4611,28.4676,28.4225,28.4225,16900.0
2012-02-01 14:35:00,44.13,44.16,44.09,44.12,27500.0,28.4225,28.4418,28.3967,28.4161,27500.0
2012-02-01 14:40:00,44.13,44.16,44.09,44.15,31600.0,28.4225,28.4418,28.3967,28.4354,31600.0
2012-02-01 14:45:00,44.15,44.16,44.11,44.13,32800.0,28.4354,28.4418,28.4096,28.4225,32800.0
2012-02-01 14:50:00,44.12,44.21,44.11,44.21,25300.0,28.4161,28.474,28.4096,28.474,25300.0
2012-02-01 14:55:00,44.2,44.2,44.18,44.19,12500.0,28.4676,28.4676,28.4547,28.4611,12500.0
2012-02-01 15:00:00,44.19,44.2,44.16,44.18,47300.0,28.4611,28.4676,28.4418,28.4547,47300.0
2012-02-01 15:05:00,44.19,44.23,44.18,44.23,29300.0,28.4611,28.4869,28.4547,28.4869,29300.0
2012-02-01 15:10:00,44.23,44.3,44.2,44.25,54100.0,28.4869,28.532,28.4676,28.4998,54100.0
2012-02-01 15:15:00,44.26,44.26,44.2,44.23,58300.0,28.5062,28.5062,28.4676,28.4869,58300.0
2012-02-01 15:20:00,44.22,44.25,44.13,44.19,51000.0,28.4805,28.4998,28.4225,28.4611,51000.0
2012-02-01 15:25:00,44.19,44.22,44.17,44.18,37400.0,28.4611,28.4805,28.4483,28.4547,37400.0
2012-02-01 15:30:00,44.18,44.19,44.13,44.15,54200.0,28.4547,28.4611,28.4225,28.4354,54200.0
2012-02-01 15:35:00,44.14,44.19,44.11,44.19,61400.0,28.4289,28.4611,28.4096,28.4611,61400.0
2012-02-01 15:40:00,44.19,44.3,44.19,44.27,98000.0,28.4611,28.532,28.4611,28.5127,98000.0
2012-02-01 15:45:00,44.27,44.3,44.22,44.22,88400.0,28.5127,28.532,28.4805,28.4805,88400.0
2012-02-01 15:50:00,44.22,44.26,44.11,44.13,112200.0,28.4805,28.5062,28.4096,28.4225,112200.0
2012-02-01 15:55:00,44.12,44.22,44.12,44.2,115600.0,28.4161,28.4805,28.4161,28.4676,115600.0
2012-02-02 09:30:00,44.21,44.22,44.06,44.17,52000.0,28.474,28.4805,28.3774,28.4483,52000.0
2012-02-02 09:35:00,44.17,44.21,43.82,43.98,57300.0,28.4483,28.474,28.2228,28.3259,57300.0
2012-02-02 09:40:00,43.98,43.99,43.84,43.85,12700.0,28.3259,28.3323,28.2357,28.2422,12700.0
2012-02-02 09:45:00,43.84,43.91,43.77,43.86,29000.0,28.2357,28.2808,28.1906,28.2486,29000.0
2012-02-02 09:50:00,43.86,44.04,43.84,43.98,37800.0,28.2486,28.3645,28.2357,28.3259,37800.0
2012-02-02 09:55:00,43.97,44.03,43.96,44.03,19500.0,28.3194,28.3581,28.313,28.3581,19500.0
2012-02-02 10:00:00,44.04,44.27,44.02,44.2,104400.0,28.3645,28.5127,28.3516,28.4676,104400.0
2012-02-02 10:05:00,44.19,44.42,44.14,44.41,53100.0,28.4611,28.6093,28.4289,28.6028,53100.0
2012-02-02 10:10:00,44.4,44.5,44.36,44.48,70500.0,28.5964,28.6608,28.5706,28.6479,70500.0
2012-02-02 10:15:00,44.48,44.48,44.31,44.34,21900.0,28.6479,28.6479,28.5384,28.5577,21900.0
2012-02-02 10:20:00,44.33,44.34,44.23,44.31,32300.0,28.5513,28.5577,28.4869,28.5384,32300.0
2012-02-02 10:25:00,44.31,44.42,44.29,44.42,29200.0,28.5384,28.6093,28.5255,28.6093,29200.0
2012-02-02 10:30:00,44.42,44.43,44.36,44.36,16900.0,28.6093,28.6157,28.5706,28.5706,16900.0
2012-02-02 10:35:00,44.36,44.41,44.35,44.38,17700.0,28.5706,28.6028,28.5642,28.5835,17700.0
2012-02-02 10:40:00,44.38,44.43,44.36,44.38,14000.0,28.5835,28.6157,28.5706,28.5835,14000.0
2012-02-02 10:45:00,44.38,44.4,44.3,44.4,16600.0,28.5835,28.5964,28.532,28.5964,16600.0
2012-02-02 10:50:00,44.4,44.48,44.39,44.47,19100.0,28.5964,28.6479,28.5899,28.6415,19100.0
2012-02-02 10:55:00,44.47,44.5,44.43,44.43,21300.0,28.6415,28.6608,28.6157,28.6157,21300.0
2012-02-02 11:00:00,44.44,44.49,44.43,44.45,24400.0,28.6222,28.6544,28.6157,28.6286,24400.0
2012-02-02 11:05:00,44.44,44.44,44.32,44.34,12200.0,28.6222,28.6222,28.5449,28.5577,12200.0
2012-02-02 11:10:00,44.33,44.33,44.23,44.25,16500.0,28.5513,28.5513,28.4869,28.4998,16500.0
2012-02-02 11:15:00,44.25,44.25,44.13,44.18,23700.0,28.4998,28.4998,28.4225,28.4547,23700.0
2012-02-02 11:20:00,44.16,44.23,44.14,44.14,16300.0,28.4418,28.4869,28.4289,28.4289,16300.0
2012-02-02 11:25:00,44.14,44.15,44.09,44.09,12700.0,28.4289,28.4354,28.3967,28.3967,12700.0
2012-02-02 11:30:00,44.08,44.1,44.05,44.06,13800.0,28.3903,28.4032,28.371,28.3774,13800.0
2012-02-02 11:35:00,44.06,44.06,43.95,43.98,19500.0,28.3774,28.3774,28.3066,28.3259,19500.0
2012-02-02 11:40:00,43.98,44.04,43.95,43.95,17200.0,28.3259,28.3645,28.3066,28.3066,17200.0
2012-02-02 11:45:00,43.95,44.02,43.93,44.0,16400.0,28.3066,28.3516,28.2937,28.3388,16400.0
2012-02-02 11:50:00,44.0,44.06,44.0,44.05,18800.0,28.3388,28.3774,28.3388,28.371,18800.0
2012-02-02 11:55:00,44.05,44.09,44.05,44.09,12400.0,28.371,28.3967,28.371,28.3967,12400.0
2012-02-02 12:00:00,44.09,44.13,44.08,44.09,32600.0,28.3967,28.4225,28.3903,28.3967,32600.0
2012-02-02 12:05:00,44.09,44.09,44.02,44.02,20700.0,28.3967,28.3967,28.3516,28.3516,20700.0
2012-02-02 12:10:00,44.01,44.01,43.89,43.89,21200.0,28.3452,28.3452,28.2679,28.2679,21200.0
2012-02-02 12:15:00,43.89,43.91,43.86,43.9,12500.0,28.2679,28.2808,28.2486,28.2744,12500.0
2012-02-02 12:20:00,43.9,43.95,43.87,43.87,20400.0,28.2744,28.3066,28.255,28.255,20400.0
2012-02-02 12:25:00,43.88,43.93,43.88,43.9,15800.0,28.2615,28.2937,28.2615,28.2744,15800.0
2012-02-02 12:30:00,43.9,43.9,43.8,43.84,13400.0,28.2744,28.2744,28.21,28.2357,13400.0
2012-02-02 12:35:00,43.85,43.86,43.75,43.79,36700.0,28.2422,28.2486,28.1777,28.2035,36700.0
2012-02-02 12:40:00,43.79,43.83,43.75,43.78,14700.0,28.2035,28.2293,28.1777,28.1971,14700.0
2012-02-02 12:45:00,43.78,43.86,43.78,43.81,21200.0,28.1971,28.2486,28.1971,28.2164,21200.0
2012-02-02 12:50:00,43.82,43.89,43.81,43.87,74600.0,28.2228,28.2679,28.2164,28.255,74600.0
2012-02-02 12:55:00,43.87,44.01,43.87,44.01,16100.0,28.255,28.3452,28.255,28.3452,16100.0
2012-02-02 13:00:00,44.02,44.04,43.99,44.0,46200.0,28.3516,28.3645,28.3323,28.3388,46200.0
2012-02-02 13:05:00,43.99,44.0,43.95,43.99,11400.0,28.3323,28.3388,28.3066,28.3323,11400.0
2012-02-02 13:10:00,43.99,44.07,43.99,44.03,13800.0,28.3323,28.3838,28.3323,28.3581,13800.0
2012-02-02 13:15:00,44.02,44.04,44.0,44.03,10900.0,28.3516,28.3645,28.3388,28.3581,10900.0
2012-02-02 13:20:00,44.03,44.03,43.95,43.96,8000.0,28.3581,28.3581,28.3066,28.313,8000.0
2012-02-02 13:25:00,43.96,43.96,43.9,43.93,7500.0,28.313,28.313,28.2744,28.2937,7500.0
2012-02-02 13:30:00,43.93,43.98,43.9,43.94,30600.0,28.2937,28.3259,28.2744,28.3001,30600.0
2012-02-02 13:35:00,43.93,43.94,43.9,43.92,11000.0,28.2937,28.3001,28.2744,28.2872,11000.0
2012-02-02 13:40:00,43.92,43.95,43.89,43.91,21100.0,28.2872,28.3066,28.2679,28.2808,21100.0
2012-02-02 13:45:00,43.91,43.99,43.91,43.99,13300.0,28.2808,28.3323,28.2808,28.3323,13300.0
2012-02-02 13:50:00,43.99,43.99,43.93,43.95,13100.0,28.3323,28.3323,28.2937,28.3066,13100.0
2012-02-02 13:55:00,43.96,44.0,43.93,43.94,19300.0,28.313,28.3388,28.2937,28.3001,19300.0
2012-02-02 14:00:00,43.94,43.94,43.84,43.86,19700.0,28.3001,28.3001,28.2357,28.2486,19700.0
2012-02-02 14:05:00,43.86,43.92,43.86,43.89,33200.0,28.2486,28.2872,28.2486,28.2679,33200.0
2012-02-02 14:10:00,43.89,43.9,43.84,43.85,11900.0,28.2679,28.2744,28.2357,28.2422,11900.0
2012-02-02 14:15:00,43.85,43.85,43.74,43.78,22200.0,28.2422,28.2422,28.1713,28.1971,22200.0
2012-02-02 14:20:00,43.78,43.8,43.78,43.8,16100.0,28.1971,28.21,28.1971,28.21,16100.0
2012-02-02 14:25:00,43.8,43.8,43.73,43.74,10200.0,28.21,28.21,28.1649,28.1713,10200.0
2012-02-02 14:30:00,43.74,43.81,43.73,43.8,23900.0,28.1713,28.2164,28.1649,28.21,23900.0
2012-02-02 14:35:00,43.8,43.81,43.73,43.74,38900.0,28.21,28.2164,28.1649,28.1713,38900.0
2012-02-02 14:40:00,43.74,43.74,43.66,43.72,21500.0,28.1713,28.1713,28.1198,28.1584,21500.0
2012-02-02 14:45:00,43.73,43.75,43.66,43.72,20700.0,28.1649,28.1777,28.1198,28.1584,20700.0
2012-02-02 14:50:00,43.71,43.74,43.67,43.74,34000.0,28.152,28.1713,28.1262,28.1713,34000.0
2012-02-02 14:55:00,43.73,43.78,43.73,43.74,30900.0,28.1649,28.1971,28.1649,28.1713,30900.0
2012-02-02 15:00:00,43.74,43.79,43.72,43.78,28100.0,28.1713,28.2035,28.1584,28.1971,28100.0
2012-02-02 15:05:00,43.78,43.8,43.76,43.76,19200.0,28.1971,28.21,28.1842,28.1842,19200.0
2012-02-02 15:10:00,43.75,43.76,43.71,43.74,26500.0,28.1777,28.1842,28.152,28.1713,26500.0
2012-02-02 15:15:00,43.74,43.75,43.67,43.72,28100.0,28.1713,28.1777,28.1262,28.1584,28100.0
2012-02-02 15:20:00,43.72,43.78,43.7,43.78,24500.0,28.1584,28.1971,28.1455,28.1971,24500.0
2012-02-02 15:25:00,43.79,43.8,43.73,43.73,19800.0,28.2035,28.21,28.1649,28.1649,19800.0
2012-02-02 15:30:00,43.73,43.79,43.71,43.78,33100.0,28.1649,28.2035,28.152,28.1971,33100.0
2012-02-02 15:35:00,43.78,43.88,43.78,43.88,56100.0,28.1971,28.2615,28.1971,28.2615,56100.0
2012-02-02 15:40:00,43.88,43.88,43.83,43.88,55200.0,28.2615,28.2615,28.2293,28.2615,55200.0
2012-02-02 15:45:00,43.86,43.87,43.73,43.74,82500.0,28.2486,28.255,28.1649,28.1713,82500.0
2012-02-02 15:50:00,43.74,43.78,43.7,43.76,46500.0,28.1713,28.1971,28.1455,28.1842,46500.0
2012-02-02 15:55:00,43.76,43.76,43.72,43.72,77100.0,28.1842,28.1842,28.1584,28.1584,77100.0
2012-02-03 09:30:00,44.38,44.75,44.21,44.71,106500.0,28.5835,28.8218,28.474,28.796,106500.0
2012-02-03 09:35:00,44.66,44.7,44.4,44.61,33800.0,28.7638,28.7896,28.5964,28.7316,33800.0
2012-02-03 09:40:00,44.61,44.61,44.45,44.5,13700.0,28.7316,28.7316,28.6286,28.6608,13700.0
2012-02-03 09:45:00,44.5,44.65,44.5,44.59,28200.0,28.6608,28.7574,28.6608,28.7188,28200.0
2012-02-03 09:50:00,44.59,44.75,44.59,44.73,90700.0,28.7188,28.8218,28.7188,28.8089,90700.0
2012-02-03 09:55:00,44.73,44.85,44.72,44.82,47900.0,28.8089,28.8862,28.8025,28.8669,47900.0
2012-02-03 10:00:00,44.84,44.95,44.81,44.9,41800.0,28.8798,28.9506,28.8605,28.9184,41800.0
2012-02-03 10:05:00,44.91,44.91,44.72,44.75,83700.0,28.9249,28.9249,28.8025,28.8218,83700.0
2012-02-03 10:10:00,44.75,44.81,44.68,44.81,54600.0,28.8218,28.8605,28.7767,28.8605,54600.0
2012-02-03 10:15:00,44.81,44.82,44.71,44.72,63900.0,28.8605,28.8669,28.796,28.8025,63900.0
2012-02-03 10:20:00,44.74,44.86,44.73,44.84,43700.0,28.8154,28.8927,28.8089,28.8798,43700.0
2012-02-03 10:25:00,44.84,44.88,44.83,44.84,22300.0,28.8798,28.9055,28.8733,28.8798,22300.0
2012-02-03 10:30:00,44.84,44.88,44.83,44.85,29600.0,28.8798,28.9055,28.8733,28.8862,29600.0
2012-02-03 10:35:00,44.85,44.89,44.84,44.87,42200.0,28.8862,28.912,28.8798,28.8991,42200.0
2012-02-03 10:40:00,44.86,44.88,44.83,44.86,49100.0,28.8927,28.9055,28.8733,28.8927,49100.0
2012-02-03 10:45:00,44.87,44.88,44.84,44.86,31000.0,28.8991,28.9055,28.8798,28.8927,31000.0
2012-02-03 10:50:00,44.86,44.88,44.85,44.85,39700.0,28.8927,28.9055,28.8862,28.8862,39700.0
2012-02-03 10:55:00,44.86,44.93,44.86,44.88,33000.0,28.8927,28.9377,28.8927,28.9055,33000.0
2012-02-03 11:00:00,44.87,44.9,44.87,44.87,23300.0,28.8991,28.9184,28.8991,28.8991,23300.0
2012-02-03 11:05:00,44.87,44.87,44.85,44.86,15500.0,28.8991,28.8991,28.8862,28.8927,15500.0
2012-02-03 11:10:00,44.86,44.94,44.86,44.93,28400.0,28.8927,28.9442,28.8927,28.9377,28400.0
2012-02-03 11:15:00,44.94,45.0,44.94,44.98,35500.0,28.9442,28.9828,28.9442,28.9699,35500.0
2012-02-03 11:20:00,44.99,45.0,44.98,44.99,33900.0,28.9764,28.9828,28.9699,28.9764,33900.0
2012-02-03 11:25:00,44.99,45.0,44.94,44.96,24200.0,28.9764,28.9828,28.9442,28.9571,24200.0
2012-02-03 11:30:00,44.97,45.0,44.97,44.97,25500.0,28.9635,28.9828,28.9635,28.9635,25500.0
2012-02-03 11:35:00,44.98,44.99,44.94,44.99,32600.0,28.9699,28.9764,28.9442,28.9764,32600.0
2012-02-03 11:40:00,44.99,45.0,44.98,45.0,23600.0,28.9764,28.9828,28.9699,28.9828,23600.0
2012-02-03 11:45:00,45.0,45.07,44.99,45.05,107600.0,28.9828,29.0279,28.9764,29.015,107600.0
2012-02-03 11:50:00,45.05,45.05,44.94,44.99,61300.0,29.015,29.015,28.9442,28.9764,61300.0
2012-02-03 11:55:00,44.99,45.02,44.82,44.9,55300.0,28.9764,28.9957,28.8669,28.9184,55300.0
2012-02-03 12:00:00,44.9,45.03,44.86,45.02,37900.0,28.9184,29.0021,28.8927,28.9957,37900.0
2012-02-03 12:05:00,45.01,45.07,45.0,45.07,10600.0,28.9893,29.0279,28.9828,29.0279,10600.0
2012-02-03 12:10:00,45.07,45.1,44.98,44.99,28500.0,29.0279,29.0472,28.9699,28.9764,28500.0
2012-02-03 12:15:00,44.99,45.1,44.99,45.07,17000.0,28.9764,29.0472,28.9764,29.0279,17000.0
2012-02-03 12:20:00,45.07,45.15,45.07,45.15,12700.0,29.0279,29.0794,29.0279,29.0794,12700.0
2012-02-03 12:25:00,45.16,45.21,45.14,45.15,29700.0,29.0859,29.1181,29.073,29.0794,29700.0
2012-02-03 12:30:00,45.15,45.16,45.07,45.15,20600.0,29.0794,29.0859,29.0279,29.0794,20600.0
2012-02-03 12:35:00,45.15,45.17,45.11,45.12,22600.0,29.0794,29.0923,29.0537,29.0601,22600.0
2012-02-03 12:40:00,45.12,45.24,45.12,45.23,23500.0,29.0601,29.1374,29.0601,29.131,23500.0
2012-02-03 12:45:00,45.24,45.3,45.15,45.16,125100.0,29.1374,29.176,29.0794,29.0859,125100.0
2012-02-03 12:50:00,45.16,45.19,45.12,45.14,40600.0,29.0859,29.1052,29.0601,29.073,40600.0
2012-02-03 12:55:00,45.14,45.17,45.1,45.16,12400.0,29.073,29.0923,29.0472,29.0859,12400.0
2012-02-03 13:00:00,45.17,45.17,45.02,45.04,54100.0,29.0923,29.0923,28.9957,29.0086,54100.0
2012-02-03 13:05:00,45.05,45.06,44.98,45.0,18800.0,29.015,29.0215,28.9699,28.9828,18800.0
2012-02-03 13:10:00,45.01,45.08,44.97,45.05,24800.0,28.9893,29.0344,28.9635,29.015,24800.0
2012-02-03 13:15:00,45.05,45.1,45.01,45.02,16400.0,29.015,29.0472,28.9893,28.9957,16400.0
2012-02-03 13:20:00,45.01,45.07,45.01,45.05,11600.0,28.9893,29.0279,28.9893,29.015,11600.0
2012-02-03 13:25:00,45.07,45.11,45.07,45.09,15700.0,29.0279,29.0537,29.0279,29.0408,15700.0
2012-02-03 13:30:00,45.09,45.11,45.04,45.11,29600.0,29.0408,29.0537,29.0086,29.0537,29600.0
2012-02-03 13:35:00,45.1,45.11,45.02,45.06,13100.0,29.0472,29.0537,28.9957,29.0215,13100.0
2012-02-03 13:40:00,45.05,45.09,45.02,45.05,47000.0,29.015,29.0408,28.9957,29.015,47000.0
2012-02-03 13:45:00,45.05,45.09,45.03,45.08,24500.0,29.015,29.0408,29.0021,29.0344,24500.0
2012-02-03 13:50:00,45.09,45.1,45.06,45.1,16200.0,29.0408,29.0472,29.0215,29.0472,16200.0
2012-02-03 13:55:00,45.1,45.1,45.05,45.08,36700.0,29.0472,29.0472,29.015,29.0344,36700.0
2012-02-03 14:00:00,45.09,45.14,45.08,45.08,39700.0,29.0408,29.073,29.0344,29.0344,39700.0
2012-02-03 14:05:00,45.08,45.1,45.07,45.09,23700.0,29.0344,29.0472,29.0279,29.0408,23700.0
2012-02-03 14:10:00,45.09,45.1,45.06,45.06,22800.0,29.0408,29.0472,29.0215,29.0215,22800.0
2012-02-03 14:15:00,45.06,45.11,45.05,45.09,28900.0,29.0215,29.0537,29.015,29.0408,28900.0
2012-02-03 14:20:00,45.1,45.1,45.08,45.1,31700.0,29.0472,29.0472,29.0344,29.0472,31700.0
2012-02-03 14:25:00,45.1,45.1,45.06,45.09,65700.0,29.0472,29.0472,29.0215,29.0408,65700.0
2012-02-03 14:30:00,45.09,45.13,45.09,45.1,21200.0,29.0408,29.0666,29.0408,29.0472,21200.0
2012-02-03 14:35:00,45.1,45.14,45.1,45.12,27400.0,29.0472,29.073,29.0472,29.0601,27400.0
2012-02-03 14:40:00,45.12,45.19,45.1,45.19,23700.0,29.0601,29.1052,29.0472,29.1052,23700.0
2012-02-03 14:45:00,45.19,45.2,45.14,45.14,46200.0,29.1052,29.1116,29.073,29.073,46200.0
2012-02-03 14:50:00,45.15,45.18,45.13,45.14,41500.0,29.0794,29.0988,29.0666,29.073,41500.0
2012-02-03 14:55:00,45.14,45.2,45.06,45.2,46900.0,29.073,29.1116,29.0215,29.1116,46900.0
2012-02-03 15:00:00,45.2,45.2,45.16,45.18,37900.0,29.1116,29.1116,29.0859,29.0988,37900.0
2012-02-03 15:05:00,45.18,45.21,45.18,45.18,37000.0,29.0988,29.1181,29.0988,29.0988,37000.0
2012-02-03 15:10:00,45.18,45.2,45.18,45.19,24100.0,29.0988,29.1116,29.0988,29.1052,24100.0
2012-02-03 15:15:00,45.2,45.23,45.18,45.2,48400.0,29.1116,29.131,29.0988,29.1116,48400.0
2012-02-03 15:20:00,45.19,45.21,45.17,45.18,41100.0,29.1052,29.1181,29.0923,29.0988,41100.0
2012-02-03 15:25:00,45.18,45.25,45.18,45.25,34100.0,29.0988,29.1438,29.0988,29.1438,34100.0
2012-02-03 15:30:00,45.25,45.27,45.2,45.24,60200.0,29.1438,29.1567,29.1116,29.1374,60200.0
2012-02-03 15:35:00,45.23,45.24,45.19,45.21,75100.0,29.131,29.1374,29.1052,29.1181,75100.0
2012-02-03 15:40:00,45.2,45.27,45.19,45.26,60100.0,29.1116,29.1567,29.1052,29.1503,60100.0
2012-02-03 15:45:00,45.26,45.29,45.2,45.26,83500.0,29.1503,29.1696,29.1116,29.1503,83500.0
2012-02-03 15:50:00,45.27,45.3,45.23,45.26,86100.0,29.1567,29.176,29.131,29.1503,86100.0
2012-02-03 15:55:00,45.26,45.3,45.25,45.28,183700.0,29.1503,29.176,29.1438,29.1632,183700.0
2012-02-06 09:30:00,44.74,44.74,44.48,44.48,58500.0,28.8154,28.8154,28.6479,28.6479,58500.0
2012-02-06 09:35:00,44.5,44.6,44.39,44.51,27300.0,28.6608,28.7252,28.5899,28.6672,27300.0
2012-02-06 09:40:00,44.51,44.57,44.47,44.54,20700.0,28.6672,28.7059,28.6415,28.6866,20700.0
2012-02-06 09:45:00,44.54,44.66,44.51,44.61,77500.0,28.6866,28.7638,28.6672,28.7316,77500.0
2012-02-06 09:50:00,44.61,44.67,44.58,44.64,48300.0,28.7316,28.7703,28.7123,28.751,48300.0
2012-02-06 09:55:00,44.64,44.71,44.63,44.66,21800.0,28.751,28.796,28.7445,28.7638,21800.0
2012-02-06 10:00:00,44.65,44.76,44.65,44.76,23500.0,28.7574,28.8283,28.7574,28.8283,23500.0
2012-02-06 10:05:00,44.75,44.92,44.75,44.87,40000.0,28.8218,28.9313,28.8218,28.8991,40000.0
2012-02-06 10:10:00,44.86,44.92,44.8,44.82,61400.0,28.8927,28.9313,28.854,28.8669,61400.0
2012-02-06 10:15:00,44.82,44.89,44.79,44.8,35600.0,28.8669,28.912,28.8476,28.854,35600.0
2012-02-06 10:20:00,44.79,44.88,44.77,44.87,28300.0,28.8476,28.9055,28.8347,28.8991,28300.0
2012-02-06 10:25:00,44.86,44.88,44.8,44.8,66100.0,28.8927,28.9055,28.854,28.854,66100.0
2012-02-06 10:30:00,44.79,44.85,44.63,44.65,72400.0,28.8476,28.8862,28.7445,28.7574,72400.0
2012-02-06 10:35:00,44.65,44.72,44.59,44.66,13700.0,28.7574,28.8025,28.7188,28.7638,13700.0
2012-02-06 10:40:00,44.65,44.69,44.5,44.54,47700.0,28.7574,28.7832,28.6608,28.6866,47700.0
2012-02-06 10:45:00,44.54,44.69,44.5,44.63,30300.0,28.6866,28.7832,28.6608,28.7445,30300.0
2012-02-06 10:50:00,44.62,44.7,44.57,44.63,64100.0,28.7381,28.7896,28.7059,28.7445,64100.0
2012-02-06 10:55:00,44.62,44.68,44.59,44.68,20200.0,28.7381,28.7767,28.7188,28.7767,20200.0
2012-02-06 11:00:00,44.68,44.69,44.58,44.59,43000.0,28.7767,28.7832,28.7123,28.7188,43000.0
2012-02-06 11:05:00,44.58,44.6,44.52,44.55,72400.0,28.7123,28.7252,28.6737,28.693,72400.0
2012-02-06 11:10:00,44.55,44.6,44.52,44.52,24800.0,28.693,28.7252,28.6737,28.6737,24800.0
2012-02-06 11:15:00,44.51,44.53,44.5,44.52,11800.0,28.6672,28.6801,28.6608,28.6737,11800.0
2012-02-06 11:20:00,44.53,44.54,44.43,44.49,20800.0,28.6801,28.6866,28.6157,28.6544,20800.0
2012-02-06 11:25:00,44.49,44.49,44.41,44.46,32700.0,28.6544,28.6544,28.6028,28.635,32700.0
2012-02-06 11:30:00,44.46,44.52,44.43,44.46,30600.0,28.635,28.6737,28.6157,28.635,30600.0
2012-02-06 11:35:00,44.45,44.45,44.38,44.44,37300.0,28.6286,28.6286,28.5835,28.6222,37300.0
2012-02-06 11:40:00,44.44,44.48,44.4,44.47,48500.0,28.6222,28.6479,28.5964,28.6415,48500.0
2012-02-06 11:45:00,44.48,44.53,44.48,44.51,13800.0,28.6479,28.6801,28.6479,28.6672,13800.0
2012-02-06 11:50:00,44.51,44.56,44.5,44.54,25100.0,28.6672,28.6994,28.6608,28.6866,25100.0
2012-02-06 11:55:00,44.54,44.59,44.5,44.58,15800.0,28.6866,28.7188,28.6608,28.7123,15800.0
2012-02-06 12:00:00,44.59,44.66,44.59,44.66,210200.0,28.7188,28.7638,28.7188,28.7638,210200.0
2012-02-06 12:05:00,44.67,44.72,44.61,44.64,40700.0,28.7703,28.8025,28.7316,28.751,40700.0
2012-02-06 12:10:00,44.64,44.65,44.61,44.62,48000.0,28.751,28.7574,28.7316,28.7381,48000.0
2012-02-06 12:15:00,44.63,44.63,44.54,44.56,23300.0,28.7445,28.7445,28.6866,28.6994,23300.0
2012-02-06 12:20:00,44.57,44.6,44.56,44.58,107200.0,28.7059,28.7252,28.6994,28.7123,107200.0
2012-02-06 12:25:00,44.58,44.61,44.57,44.58,42400.0,28.7123,28.7316,28.7059,28.7123,42400.0
2012-02-06 12:30:00,44.57,44.67,44.57,44.65,28200.0,28.7059,28.7703,28.7059,28.7574,28200.0
2012-02-06 12:35:00,44.64,44.66,44.6,44.62,19700.0,28.751,28.7638,28.7252,28.7381,19700.0
2012-02-06 12:40:00,44.62,44.64,44.58,44.6,104800.0,28.7381,28.751,28.7123,28.7252,104800.0
2012-02-06 12:45:00,44.61,44.61,44.6,44.61,6800.0,28.7316,28.7316,28.7252,28.7316,6800.0
2012-02-06 12:50:00,44.61,44.61,44.57,44.58,41100.0,28.7316,28.7316,28.7059,28.7123,41100.0
2012-02-06 12:55:00,44.58,44.59,44.57,44.58,21000.0,28.7123,28.7188,28.7059,28.7123,21000.0
2012-02-06 13:00:00,44.58,44.6,44.57,44.58,26700.0,28.7123,28.7252,28.7059,28.7123,26700.0
2012-02-06 13:05:00,44.59,44.61,44.57,44.58,21400.0,28.7188,28.7316,28.7059,28.7123,21400.0
2012-02-06 13:10:00,44.58,44.61,44.56,44.59,22300.0,28.7123,28.7316,28.6994,28.7188,22300.0
2012-02-06 13:15:00,44.59,44.63,44.58,44.62,17100.0,28.7188,28.7445,28.7123,28.7381,17100.0
2012-02-06 13:20:00,44.62,44.63,44.55,44.59,62400.0,28.7381,28.7445,28.693,28.7188,62400.0
2012-02-06 13:25:00,44.59,44.59,44.55,44.55,11800.0,28.7188,28.7188,28.693,28.693,11800.0
2012-02-06 13:30:00,44.55,44.59,44.54,44.56,13900.0,28.693,28.7188,28.6866,28.6994,13900.0
2012-02-06 13:35:00,44.56,44.56,44.46,44.47,22500.0,28.6994,28.6994,28.635,28.6415,22500.0
2012-02-06 13:40:00,44.46,44.46,44.38,44.38,16800.0,28.635,28.635,28.5835,28.5835,16800.0
2012-02-06 13:45:00,44.39,44.39,44.34,44.35,24200.0,28.5899,28.5899,28.5577,28.5642,24200.0
2012-02-06 13:50:00,44.34,44.4,44.31,44.4,29400.0,28.5577,28.5964,28.5384,28.5964,29400.0
2012-02-06 13:55:00,44.41,44.42,44.34,44.37,9500.0,28.6028,28.6093,28.5577,28.5771,9500.0
2012-02-06 14:00:00,44.37,44.46,44.35,44.45,30500.0,28.5771,28.635,28.5642,28.6286,30500.0
2012-02-06 14:05:00,44.45,44.52,44.45,44.51,28000.0,28.6286,28.6737,28.6286,28.6672,28000.0
2012-02-06 14:10:00,44.5,44.54,44.5,44.54,19800.0,28.6608,28.6866,28.6608,28.6866,19800.0
2012-02-06 14:15:00,44.55,44.56,44.51,44.52,19700.0,28.693,28.6994,28.6672,28.6737,19700.0
2012-02-06 14:20:00,44.52,44.57,44.5,44.57,36100.0,28.6737,28.7059,28.6608,28.7059,36100.0
2012-02-06 14:25:00,44.57,44.57,44.53,44.55,15500.0,28.7059,28.7059,28.6801,28.693,15500.0
2012-02-06 14:30:00,44.55,44.55,44.53,44.55,14300.0,28.693,28.693,28.6801,28.693,14300.0
2012-02-06 14:35:00,44.55,44.57,44.52,44.57,19100.0,28.693,28.7059,28.6737,28.7059,19100.0
2012-02-06 14:40:00,44.57,44.58,44.53,44.56,30300.0,28.7059,28.7123,28.6801,28.6994,30300.0
2012-02-06 14:45:00,44.56,44.58,44.53,44.57,22700.0,28.6994,28.7123,28.6801,28.7059,22700.0
2012-02-06 14:50:00,44.58,44.58,44.55,44.55,19000.0,28.7123,28.7123,28.693,28.693,19000.0
2012-02-06 14:55:00,44.55,44.57,44.55,44.55,20200.0,28.693,28.7059,28.693,28.693,20200.0
2012-02-06 15:00:00,44.55,44.57,44.54,44.55,23900.0,28.693,28.7059,28.6866,28.693,23900.0
2012-02-06 15:05:00,44.56,44.58,44.54,44.56,23800.0,28.6994,28.7123,28.6866,28.6994,23800.0
2012-02-06 15:10:00,44.56,44.59,44.54,44.56,28000.0,28.6994,28.7188,28.6866,28.6994,28000.0
2012-02-06 15:15:00,44.56,44.62,44.55,44.62,25800.0,28.6994,28.7381,28.693,28.7381,25800.0
2012-02-06 15:20:00,44.63,44.63,44.58,44.58,26100.0,28.7445,28.7445,28.7123,28.7123,26100.0
2012-02-06 15:25:00,44.58,44.61,44.58,44.59,32600.0,28.7123,28.7316,28.7123,28.7188,32600.0
2012-02-06 15:30:00,44.59,44.64,44.58,44.62,41400.0,28.7188,28.751,28.7123,28.7381,41400.0
2012-02-06 15:35:00,44.62,44.62,44.57,44.59,28800.0,28.7381,28.7381,28.7059,28.7188,28800.0
2012-02-06 15:40:00,44.59,44.62,44.58,44.62,41800.0,28.7188,28.7381,28.7123,28.7381,41800.0
2012-02-06 15:45:00,44.62,44.63,44.57,44.63,43200.0,28.7381,28.7445,28.7059,28.7445,43200.0
2012-02-06 15:50:00,44.62,44.63,44.58,44.61,88800.0,28.7381,28.7445,28.7123,28.7316,88800.0
2012-02-06 15:55:00,44.6,44.68,44.6,44.65,83100.0,28.7252,28.7767,28.7252,28.7574,83100.0
2012-02-07 09:30:00,44.55,44.76,44.32,44.33,38700.0,28.693,28.8283,28.5449,28.5513,38700.0
2012-02-07 09:35:00,44.31,44.48,44.22,44.33,15200.0,28.5384,28.6479,28.4805,28.5513,15200.0
2012-02-07 09:40:00,44.36,44.52,44.32,44.46,18700.0,28.5706,28.6737,28.5449,28.635,18700.0
2012-02-07 09:45:00,44.42,44.46,44.32,44.46,33300.0,28.6093,28.635,28.5449,28.635,33300.0
2012-02-07 09:50:00,44.45,44.5,44.4,44.5,30900.0,28.6286,28.6608,28.5964,28.6608,30900.0
2012-02-07 09:55:00,44.5,44.61,44.45,44.6,13400.0,28.6608,28.7316,28.6286,28.7252,13400.0
2012-02-07 10:00:00,44.61,44.68,44.44,44.47,55400.0,28.7316,28.7767,28.6222,28.6415,55400.0
2012-02-07 10:05:00,44.46,44.51,44.42,44.48,14900.0,28.635,28.6672,28.6093,28.6479,14900.0
2012-02-07 10:10:00,44.49,44.71,44.48,44.7,13700.0,28.6544,28.796,28.6479,28.7896,13700.0
2012-02-07 10:15:00,44.7,44.7,44.64,44.66,14100.0,28.7896,28.7896,28.751,28.7638,14100.0
2012-02-07 10:20:00,44.67,44.67,44.57,44.65,44800.0,28.7703,28.7703,28.7059,28.7574,44800.0
2012-02-07 10:25:00,44.65,44.65,44.59,44.63,65500.0,28.7574,28.7574,28.7188,28.7445,65500.0
2012-02-07 10:30:00,44.63,44.67,44.56,44.57,38000.0,28.7445,28.7703,28.6994,28.7059,38000.0
2012-02-07 10:35:00,44.58,44.69,44.58,44.65,49300.0,28.7123,28.7832,28.7123,28.7574,49300.0
2012-02-07 10:40:00,44.65,44.67,44.59,44.63,93000.0,28.7574,28.7703,28.7188,28.7445,93000.0
2012-02-07 10:45:00,44.62,44.72,44.62,44.68,14800.0,28.7381,28.8025,28.7381,28.7767,14800.0
2012-02-07 10:50:00,44.69,44.72,44.63,44.66,27700.0,28.7832,28.8025,28.7445,28.7638,27700.0
2012-02-07 10:55:00,44.67,44.72,44.63,44.72,53100.0,28.7703,28.8025,28.7445,28.8025,53100.0
2012-02-07 11:00:00,44.72,44.73,44.64,44.67,29400.0,28.8025,28.8089,28.751,28.7703,29400.0
2012-02-07 11:05:00,44.68,44.77,44.65,44.75,29500.0,28.7767,28.8347,28.7574,28.8218,29500.0
2012-02-07 11:10:00,44.76,44.76,44.63,44.64,51400.0,28.8283,28.8283,28.7445,28.751,51400.0
2012-02-07 11:15:00,44.65,44.65,44.61,44.61,21600.0,28.7574,28.7574,28.7316,28.7316,21600.0
2012-02-07 11:20:00,44.61,44.67,44.6,44.65,30900.0,28.7316,28.7703,28.7252,28.7574,30900.0
2012-02-07 11:25:00,44.65,44.71,44.64,44.71,21700.0,28.7574,28.796,28.751,28.796,21700.0
2012-02-07 11:30:00,44.75,44.75,44.66,44.68,49800.0,28.8218,28.8218,28.7638,28.7767,49800.0
2012-02-07 11:35:00,44.66,44.69,44.61,44.66,50900.0,28.7638,28.7832,28.7316,28.7638,50900.0
2012-02-07 11:40:00,44.66,44.66,44.61,44.64,11400.0,28.7638,28.7638,28.7316,28.751,11400.0
2012-02-07 11:45:00,44.65,44.7,44.62,44.64,14000.0,28.7574,28.7896,28.7381,28.751,14000.0
2012-02-07 11:50:00,44.64,44.66,44.59,44.61,24800.0,28.751,28.7638,28.7188,28.7316,24800.0
2012-02-07 11:55:00,44.61,44.62,44.59,44.6,31100.0,28.7316,28.7381,28.7188,28.7252,31100.0
2012-02-07 12:00:00,44.6,44.66,44.56,44.64,23000.0,28.7252,28.7638,28.6994,28.751,23000.0
2012-02-07 12:05:00,44.63,44.66,44.59,44.64,33400.0,28.7445,28.7638,28.7188,28.751,33400.0
2012-02-07 12:10:00,44.64,44.66,44.61,44.64,27700.0,28.751,28.7638,28.7316,28.751,27700.0
2012-02-07 12:15:00,44.63,44.69,44.61,44.67,8800.0,28.7445,28.7832,28.7316,28.7703,8800.0
2012-02-07 12:20:00,44.66,44.67,44.61,44.63,18400.0,28.7638,28.7703,28.7316,28.7445,18400.0
2012-02-07 12:25:00,44.63,44.64,44.59,44.6,14200.0,28.7445,28.751,28.7188,28.7252,14200.0
2012-02-07 12:30:00,44.6,44.65,44.57,44.6,14900.0,28.7252,28.7574,28.7059,28.7252,14900.0
2012-02-07 12:35:00,44.6,44.65,44.59,44.64,12700.0,28.7252,28.7574,28.7188,28.751,12700.0
2012-02-07 12:40:00,44.64,44.65,44.61,44.63,5400.0,28.751,28.7574,28.7316,28.7445,5400.0
2012-02-07 12:45:00,44.62,44.64,44.62,44.62,3300.0,28.7381,28.751,28.7381,28.7381,3300.0
2012-02-07 12:50:00,44.63,44.69,44.61,44.69,12300.0,28.7445,28.7832,28.7316,28.7832,12300.0
2012-02-07 12:55:00,44.7,44.73,44.68,44.73,7100.0,28.7896,28.8089,28.7767,28.8089,7100.0
2012-02-07 13:00:00,44.73,44.74,44.69,44.74,9300.0,28.8089,28.8154,28.7832,28.8154,9300.0
2012-02-07 13:05:00,44.74,44.75,44.71,44.72,9400.0,28.8154,28.8218,28.796,28.8025,9400.0
2012-02-07 13:10:00,44.71,44.73,44.68,44.72,18700.0,28.796,28.8089,28.7767,28.8025,18700.0
2012-02-07 13:15:00,44.73,44.74,44.63,44.65,16200.0,28.8089,28.8154,28.7445,28.7574,16200.0
2012-02-07 13:20:00,44.65,44.65,44.58,44.61,8600.0,28.7574,28.7574,28.7123,28.7316,8600.0
2012-02-07 13:25:00,44.61,44.67,44.6,44.61,25900.0,28.7316,28.7703,28.7252,28.7316,25900.0
2012-02-07 13:30:00,44.61,44.61,44.55,44.56,13900.0,28.7316,28.7316,28.693,28.6994,13900.0
2012-02-07 13:35:00,44.55,44.62,44.55,44.58,11500.0,28.693,28.7381,28.693,28.7123,11500.0
2012-02-07 13:40:00,44.58,44.58,44.54,44.55,21600.0,28.7123,28.7123,28.6866,28.693,21600.0
2012-02-07 13:45:00,44.55,44.6,44.54,44.59,30800.0,28.693,28.7252,28.6866,28.7188,30800.0
2012-02-07 13:50:00,44.61,44.7,44.59,44.67,27200.0,28.7316,28.7896,28.7188,28.7703,27200.0
2012-02-07 13:55:00,44.67,44.67,44.63,44.63,51000.0,28.7703,28.7703,28.7445,28.7445,51000.0
2012-02-07 14:00:00,44.63,44.67,44.55,44.56,31400.0,28.7445,28.7703,28.693,28.6994,31400.0
2012-02-07 14:05:00,44.56,44.56,44.5,44.53,30500.0,28.6994,28.6994,28.6608,28.6801,30500.0
2012-02-07 14:10:00,44.53,44.58,44.53,44.55,16400.0,28.6801,28.7123,28.6801,28.693,16400.0
2012-02-07 14:15:00,44.55,44.57,44.54,44.55,20100.0,28.693,28.7059,28.6866,28.693,20100.0
2012-02-07 14:20:00,44.56,44.63,44.54,44.6,43200.0,28.6994,28.7445,28.6866,28.7252,43200.0
2012-02-07 14:25:00,44.59,44.62,44.55,44.6,36500.0,28.7188,28.7381,28.693,28.7252,36500.0
2012-02-07 14:30:00,44.6,44.67,44.59,44.61,29100.0,28.7252,28.7703,28.7188,28.7316,29100.0
2012-02-07 14:35:00,44.61,44.64,44.6,44.64,13600.0,28.7316,28.751,28.7252,28.751,13600.0
2012-02-07 14:40:00,44.64,44.67,44.59,44.6,66700.0,28.751,28.7703,28.7188,28.7252,66700.0
2012-02-07 14:45:00,44.6,44.64,44.59,44.64,16000.0,28.7252,28.751,28.7188,28.751,16000.0
2012-02-07 14:50:00,44.64,44.66,44.59,44.59,47400.0,28.751,28.7638,28.7188,28.7188,47400.0
2012-02-07 14:55:00,44.59,44.61,44.59,44.61,59200.0,28.7188,28.7316,28.7188,28.7316,59200.0
2012-02-07 15:00:00,44.61,44.63,44.59,44.63,22300.0,28.7316,28.7445,28.7188,28.7445,22300.0
2012-02-07 15:05:00,44.62,44.63,44.59,44.6,10900.0,28.7381,28.7445,28.7188,28.7252,10900.0
2012-02-07 15:10:00,44.6,44.65,44.59,44.59,25600.0,28.7252,28.7574,28.7188,28.7188,25600.0
2012-02-07 15:15:00,44.6,44.69,44.59,44.61,64100.0,28.7252,28.7832,28.7188,28.7316,64100.0
2012-02-07 15:20:00,44.61,44.66,44.61,44.64,50100.0,28.7316,28.7638,28.7316,28.751,50100.0
2012-02-07 15:25:00,44.64,44.66,44.6,44.6,39500.0,28.751,28.7638,28.7252,28.7252,39500.0
2012-02-07 15:30:00,44.6,44.63,44.56,44.6,51500.0,28.7252,28.7445,28.6994,28.7252,51500.0
2012-02-07 15:35:00,44.61,44.64,44.58,44.61,55500.0,28.7316,28.751,28.7123,28.7316,55500.0
2012-02-07 15:40:00,44.61,44.65,44.58,44.61,32300.0,28.7316,28.7574,28.7123,28.7316,32300.0
2012-02-07 15:45:00,44.61,44.64,44.57,44.63,82000.0,28.7316,28.751,28.7059,28.7445,82000.0
2012-02-07 15:50:00,44.63,44.65,44.6,44.63,64100.0,28.7445,28.7574,28.7252,28.7445,64100.0
2012-02-07 15:55:00,44.62,44.67,44.59,44.6,87700.0,28.7381,28.7703,28.7188,28.7252,87700.0
2012-02-08 09:30:00,44.7,44.74,44.56,44.56,24700.0,28.7896,28.8154,28.6994,28.6994,24700.0
2012-02-08 09:35:00,44.61,44.67,44.5,44.67,19900.0,28.7316,28.7703,28.6608,28.7703,19900.0
2012-02-08 09:40:00,44.67,44.68,44.57,44.63,110000.0,28.7703,28.7767,28.7059,28.7445,110000.0
2012-02-08 09:45:00,44.63,44.77,44.63,44.74,76200.0,28.7445,28.8347,28.7445,28.8154,76200.0
2012-02-08 09:50:00,44.71,44.77,44.67,44.76,8600.0,28.796,28.8347,28.7703,28.8283,8600.0
2012-02-08 09:55:00,44.76,44.76,44.65,44.72,11900.0,28.8283,28.8283,28.7574,28.8025,11900.0
2012-02-08 10:00:00,44.72,44.9,44.68,44.9,23100.0,28.8025,28.9184,28.7767,28.9184,23100.0
2012-02-08 10:05:00,44.89,44.98,44.88,44.9,13000.0,28.912,28.9699,28.9055,28.9184,13000.0
2012-02-08 10:10:00,44.92,44.99,44.9,44.99,13000.0,28.9313,28.9764,28.9184,28.9764,13000.0
2012-02-08 10:15:00,45.0,45.0,44.95,44.95,9100.0,28.9828,28.9828,28.9506,28.9506,9100.0
2012-02-08 10:20:00,44.96,44.99,44.9,44.91,14800.0,28.9571,28.9764,28.9184,28.9249,14800.0
2012-02-08 10:25:00,44.9,44.9,44.85,44.9,25800.0,28.9184,28.9184,28.8862,28.9184,25800.0
2012-02-08 10:30:00,44.88,44.94,44.8,44.8,11500.0,28.9055,28.9442,28.854,28.854,11500.0
2012-02-08 10:35:00,44.79,44.79,44.66,44.67,10100.0,28.8476,28.8476,28.7638,28.7703,10100.0
2012-02-08 10:40:00,44.66,44.71,44.6,44.62,7300.0,28.7638,28.796,28.7252,28.7381,7300.0
2012-02-08 10:45:00,44.6,44.65,44.59,44.62,10700.0,28.7252,28.7574,28.7188,28.7381,10700.0
2012-02-08 10:50:00,44.62,44.64,44.6,44.61,9300.0,28.7381,28.751,28.7252,28.7316,9300.0
2012-02-08 10:55:00,44.6,44.66,44.6,44.65,23200.0,28.7252,28.7638,28.7252,28.7574,23200.0
2012-02-08 11:00:00,44.66,44.75,44.52,44.53,25600.0,28.7638,28.8218,28.6737,28.6801,25600.0
2012-02-08 11:05:00,44.52,44.56,44.49,44.54,22700.0,28.6737,28.6994,28.6544,28.6866,22700.0
2012-02-08 11:10:00,44.53,44.56,44.45,44.5,20500.0,28.6801,28.6994,28.6286,28.6608,20500.0
2012-02-08 11:15:00,44.49,44.52,44.41,44.41,46300.0,28.6544,28.6737,28.6028,28.6028,46300.0
2012-02-08 11:20:00,44.43,44.52,44.43,44.5,95300.0,28.6157,28.6737,28.6157,28.6608,95300.0
2012-02-08 11:25:00,44.5,44.51,44.45,44.51,35300.0,28.6608,28.6672,28.6286,28.6672,35300.0
2012-02-08 11:30:00,44.52,44.56,44.48,44.52,7200.0,28.6737,28.6994,28.6479,28.6737,7200.0
2012-02-08 11:35:00,44.53,44.54,44.45,44.52,21900.0,28.6801,28.6866,28.6286,28.6737,21900.0
2012-02-08 11:40:00,44.53,44.55,44.49,44.51,12800.0,28.6801,28.693,28.6544,28.6672,12800.0
2012-02-08 11:45:00,44.53,44.6,44.51,44.6,16500.0,28.6801,28.7252,28.6672,28.7252,16500.0
2012-02-08 11:50:00,44.6,44.66,44.6,44.63,25200.0,28.7252,28.7638,28.7252,28.7445,25200.0
2012-02-08 11:55:00,44.63,44.7,44.61,44.7,18900.0,28.7445,28.7896,28.7316,28.7896,18900.0
2012-02-08 12:00:00,44.7,44.77,44.68,44.75,22800.0,28.7896,28.8347,28.7767,28.8218,22800.0
2012-02-08 12:05:00,44.76,44.78,44.73,44.75,17900.0,28.8283,28.8411,28.8089,28.8218,17900.0
2012-02-08 12:10:00,44.76,44.86,44.72,44.85,20900.0,28.8283,28.8927,28.8025,28.8862,20900.0
2012-02-08 12:15:00,44.86,44.86,44.79,44.84,10900.0,28.8927,28.8927,28.8476,28.8798,10900.0
2012-02-08 12:20:00,44.83,44.91,44.78,44.87,25500.0,28.8733,28.9249,28.8411,28.8991,25500.0
2012-02-08 12:25:00,44.87,44.93,44.84,44.92,12400.0,28.8991,28.9377,28.8798,28.9313,12400.0
2012-02-08 12:30:00,44.91,44.92,44.89,44.9,9400.0,28.9249,28.9313,28.912,28.9184,9400.0
2012-02-08 12:35:00,44.91,44.95,44.88,44.94,22900.0,28.9249,28.9506,28.9055,28.9442,22900.0
2012-02-08 12:40:00,44.92,44.95,44.9,44.94,15000.0,28.9313,28.9506,28.9184,28.9442,15000.0
2012-02-08 12:45:00,44.95,44.95,44.83,44.91,31400.0,28.9506,28.9506,28.8733,28.9249,31400.0
2012-02-08 12:50:00,44.9,44.91,44.84,44.9,12900.0,28.9184,28.9249,28.8798,28.9184,12900.0
2012-02-08 12:55:00,44.88,44.9,44.86,44.89,5700.0,28.9055,28.9184,28.8927,28.912,5700.0
2012-02-08 13:00:00,44.9,44.92,44.85,44.87,25100.0,28.9184,28.9313,28.8862,28.8991,25100.0
2012-02-08 13:05:00,44.88,44.9,44.85,44.88,67000.0,28.9055,28.9184,28.8862,28.9055,67000.0
2012-02-08 13:10:00,44.88,44.88,44.79,44.82,11200.0,28.9055,28.9055,28.8476,28.8669,11200.0
2012-02-08 13:15:00,44.81,44.82,44.76,44.79,18600.0,28.8605,28.8669,28.8283,28.8476,18600.0
2012-02-08 13:20:00,44.78,44.85,44.78,44.85,22800.0,28.8411,28.8862,28.8411,28.8862,22800.0
2012-02-08 13:25:00,44.86,44.94,44.84,44.92,42700.0,28.8927,28.9442,28.8798,28.9313,42700.0
2012-02-08 13:30:00,44.92,44.93,44.86,44.91,15800.0,28.9313,28.9377,28.8927,28.9249,15800.0
2012-02-08 13:35:00,44.9,44.92,44.87,44.88,14700.0,28.9184,28.9313,28.8991,28.9055,14700.0
2012-02-08 13:40:00,44.87,44.88,44.81,44.83,10100.0,28.8991,28.9055,28.8605,28.8733,10100.0
2012-02-08 13:45:00,44.83,44.88,44.81,44.82,4300.0,28.8733,28.9055,28.8605,28.8669,4300.0
2012-02-08 13:50:00,44.82,44.86,44.82,44.85,12700.0,28.8669,28.8927,28.8669,28.8862,12700.0
2012-02-08 13:55:00,44.83,44.84,44.81,44.81,8900.0,28.8733,28.8798,28.8605,28.8605,8900.0
2012-02-08 14:00:00,44.81,44.84,44.81,44.82,14200.0,28.8605,28.8798,28.8605,28.8669,14200.0
2012-02-08 14:05:00,44.83,44.85,44.81,44.83,10000.0,28.8733,28.8862,28.8605,28.8733,10000.0
2012-02-08 14:10:00,44.82,44.84,44.81,44.81,9200.0,28.8669,28.8798,28.8605,28.8605,9200.0
2012-02-08 14:15:00,44.81,44.83,44.8,44.82,8400.0,28.8605,28.8733,28.854,28.8669,8400.0
2012-02-08 14:20:00,44.82,44.84,44.79,44.8,22500.0,28.8669,28.8798,28.8476,28.854,22500.0
2012-02-08 14:25:00,44.81,44.88,44.79,44.8,47400.0,28.8605,28.9055,28.8476,28.854,47400.0
2012-02-08 14:30:00,44.81,44.81,44.79,44.8,34000.0,28.8605,28.8605,28.8476,28.854,34000.0
2012-02-08 14:35:00,44.8,44.82,44.8,44.8,30600.0,28.854,28.8669,28.854,28.854,30600.0
2012-02-08 14:40:00,44.8,44.89,44.79,44.88,24300.0,28.854,28.912,28.8476,28.9055,24300.0
2012-02-08 14:45:00,44.89,45.0,44.87,44.98,31100.0,28.912,28.9828,28.8991,28.9699,31100.0
2012-02-08 14:50:00,44.99,45.0,44.95,44.97,17000.0,28.9764,28.9828,28.9506,28.9635,17000.0
2012-02-08 14:55:00,44.97,45.0,44.97,44.98,13400.0,28.9635,28.9828,28.9635,28.9699,13400.0
2012-02-08 15:00:00,44.98,44.99,44.95,44.97,16000.0,28.9699,28.9764,28.9506,28.9635,16000.0
2012-02-08 15:05:00,44.98,45.0,44.97,44.98,17100.0,28.9699,28.9828,28.9635,28.9699,17100.0
2012-02-08 15:10:00,44.97,44.99,44.95,44.96,13500.0,28.9635,28.9764,28.9506,28.9571,13500.0
2012-02-08 15:15:00,44.94,44.96,44.93,44.95,11200.0,28.9442,28.9571,28.9377,28.9506,11200.0
2012-02-08 15:20:00,44.94,44.99,44.94,44.99,31100.0,28.9442,28.9764,28.9442,28.9764,31100.0
2012-02-08 15:25:00,44.98,45.04,44.98,45.04,43800.0,28.9699,29.0086,28.9699,29.0086,43800.0
2012-02-08 15:30:00,45.03,45.05,44.95,44.97,46100.0,29.0021,29.015,28.9506,28.9635,46100.0
2012-02-08 15:35:00,44.98,45.02,44.96,45.0,25300.0,28.9699,28.9957,28.9571,28.9828,25300.0
2012-02-08 15:40:00,45.0,45.03,44.94,45.03,36200.0,28.9828,29.0021,28.9442,29.0021,36200.0
2012-02-08 15:45:00,45.02,45.02,44.95,44.98,38200.0,28.9957,28.9957,28.9506,28.9699,38200.0
2012-02-08 15:50:00,44.98,45.01,44.94,44.98,75200.0,28.9699,28.9893,28.9442,28.9699,75200.0
2012-02-08 15:55:00,45.0,45.0,44.94,44.97,164400.0,28.9828,28.9828,28.9442,28.9635,164400.0
2012-02-09 09:30:00,45.0,45.01,44.77,44.84,31900.0,28.9828,28.9893,28.8347,28.8798,31900.0
2012-02-09 09:35:00,44.82,44.97,44.71,44.83,11600.0,28.8669,28.9635,28.796,28.8733,11600.0
2012-02-09 09:40:00,44.8,44.91,44.73,44.89,11400.0,28.854,28.9249,28.8089,28.912,11400.0
2012-02-09 09:45:00,44.88,45.07,44.8,44.81,40400.0,28.9055,29.0279,28.854,28.8605,40400.0
2012-02-09 09:50:00,44.82,44.95,44.79,44.95,27700.0,28.8669,28.9506,28.8476,28.9506,27700.0
2012-02-09 09:55:00,44.98,45.0,44.81,44.81,26500.0,28.9699,28.9828,28.8605,28.8605,26500.0
2012-02-09 10:00:00,44.82,44.91,44.67,44.68,38200.0,28.8669,28.9249,28.7703,28.7767,38200.0
2012-02-09 10:05:00,44.71,44.76,44.58,44.59,34000.0,28.796,28.8283,28.7123,28.7188,34000.0
2012-02-09 10:10:00,44.58,44.67,44.57,44.62,20700.0,28.7123,28.7703,28.7059,28.7381,20700.0
2012-02-09 10:15:00,44.6,44.64,44.53,44.56,29800.0,28.7252,28.751,28.6801,28.6994,29800.0
2012-02-09 10:20:00,44.55,44.55,44.38,44.39,35300.0,28.693,28.693,28.5835,28.5899,35300.0
2012-02-09 10:25:00,44.38,44.43,44.3,44.42,22500.0,28.5835,28.6157,28.532,28.6093,22500.0
2012-02-09 10:30:00,44.42,44.44,44.33,44.37,17100.0,28.6093,28.6222,28.5513,28.5771,17100.0
2012-02-09 10:35:00,44.37,44.45,44.31,44.41,21000.0,28.5771,28.6286,28.5384,28.6028,21000.0
2012-02-09 10:40:00,44.41,44.52,44.4,44.41,26600.0,28.6028,28.6737,28.5964,28.6028,26600.0
2012-02-09 10:45:00,44.43,44.52,44.43,44.45,29400.0,28.6157,28.6737,28.6157,28.6286,29400.0
2012-02-09 10:50:00,44.44,44.48,44.42,44.43,43100.0,28.6222,28.6479,28.6093,28.6157,43100.0
2012-02-09 10:55:00,44.42,44.51,44.4,44.48,36300.0,28.6093,28.6672,28.5964,28.6479,36300.0
2012-02-09 11:00:00,44.48,44.6,44.48,44.59,26200.0,28.6479,28.7252,28.6479,28.7188,26200.0
2012-02-09 11:05:00,44.58,44.58,44.49,44.49,31400.0,28.7123,28.7123,28.6544,28.6544,31400.0
2012-02-09 11:10:00,44.48,44.54,44.47,44.5,24500.0,28.6479,28.6866,28.6415,28.6608,24500.0
2012-02-09 11:15:00,44.5,44.53,44.43,44.46,21900.0,28.6608,28.6801,28.6157,28.635,21900.0
2012-02-09 11:20:00,44.45,44.5,44.42,44.49,35900.0,28.6286,28.6608,28.6093,28.6544,35900.0
2012-02-09 11:25:00,44.5,44.5,44.41,44.42,13100.0,28.6608,28.6608,28.6028,28.6093,13100.0
2012-02-09 11:30:00,44.43,44.46,44.4,44.43,11700.0,28.6157,28.635,28.5964,28.6157,11700.0
2012-02-09 11:35:00,44.42,44.46,44.32,44.32,43300.0,28.6093,28.635,28.5449,28.5449,43300.0
2012-02-09 11:40:00,44.32,44.35,44.3,44.31,14200.0,28.5449,28.5642,28.532,28.5384,14200.0
2012-02-09 11:45:00,44.31,44.5,44.31,44.49,15700.0,28.5384,28.6608,28.5384,28.6544,15700.0
2012-02-09 11:50:00,44.48,44.65,44.46,44.65,18300.0,28.6479,28.7574,28.635,28.7574,18300.0
2012-02-09 11:55:00,44.65,44.76,44.65,44.76,19200.0,28.7574,28.8283,28.7574,28.8283,19200.0
2012-02-09 12:00:00,44.76,44.82,44.74,44.75,14600.0,28.8283,28.8669,28.8154,28.8218,14600.0
2012-02-09 12:05:00,44.75,44.82,44.75,44.79,50500.0,28.8218,28.8669,28.8218,28.8476,50500.0
2012-02-09 12:10:00,44.78,44.82,44.74,44.82,8600.0,28.8411,28.8669,28.8154,28.8669,8600.0
2012-02-09 12:15:00,44.8,44.82,44.76,44.8,10100.0,28.854,28.8669,28.8283,28.854,10100.0
2012-02-09 12:20:00,44.82,44.83,44.77,44.79,7900.0,28.8669,28.8733,28.8347,28.8476,7900.0
2012-02-09 12:25:00,44.79,44.82,44.71,44.73,13600.0,28.8476,28.8669,28.796,28.8089,13600.0
2012-02-09 12:30:00,44.72,44.77,44.71,44.74,32700.0,28.8025,28.8347,28.796,28.8154,32700.0
2012-02-09 12:35:00,44.76,44.78,44.73,44.77,21900.0,28.8283,28.8411,28.8089,28.8347,21900.0
2012-02-09 12:40:00,44.78,44.95,44.78,44.94,15600.0,28.8411,28.9506,28.8411,28.9442,15600.0
2012-02-09 12:45:00,44.94,44.99,44.93,44.98,17700.0,28.9442,28.9764,28.9377,28.9699,17700.0
2012-02-09 12:50:00,44.98,45.0,44.97,44.98,8600.0,28.9699,28.9828,28.9635,28.9699,8600.0
2012-02-09 12:55:00,44.95,45.0,44.94,44.99,11200.0,28.9506,28.9828,28.9442,28.9764,11200.0
2012-02-09 13:00:00,44.98,45.05,44.98,45.01,21200.0,28.9699,29.015,28.9699,28.9893,21200.0
2012-02-09 13:05:00,45.03,45.05,44.98,44.98,11600.0,29.0021,29.015,28.9699,28.9699,11600.0
2012-02-09 13:10:00,44.97,45.01,44.95,45.01,13300.0,28.9635,28.9893,28.9506,28.9893,13300.0
2012-02-09 13:15:00,45.0,45.03,45.0,45.02,13500.0,28.9828,29.0021,28.9828,28.9957,13500.0
2012-02-09 13:20:00,45.01,45.12,45.01,45.11,27400.0,28.9893,29.0601,28.9893,29.0537,27400.0
2012-02-09 13:25:00,45.12,45.19,45.12,45.16,16900.0,29.0601,29.1052,29.0601,29.0859,16900.0
2012-02-09 13:30:00,45.16,45.19,45.12,45.18,18200.0,29.0859,29.1052,29.0601,29.0988,18200.0
2012-02-09 13:35:00,45.18,45.21,45.16,45.19,13500.0,29.0988,29.1181,29.0859,29.1052,13500.0
2012-02-09 13:40:00,45.19,45.2,45.11,45.12,21700.0,29.1052,29.1116,29.0537,29.0601,21700.0
2012-02-09 13:45:00,45.11,45.22,45.1,45.22,13400.0,29.0537,29.1245,29.0472,29.1245,13400.0
2012-02-09 13:50:00,45.22,45.27,45.2,45.27,15400.0,29.1245,29.1567,29.1116,29.1567,15400.0
2012-02-09 13:55:00,45.26,45.3,45.25,45.28,20500.0,29.1503,29.176,29.1438,29.1632,20500.0
2012-02-09 14:00:00,45.28,45.32,45.23,45.31,19700.0,29.1632,29.1889,29.131,29.1825,19700.0
2012-02-09 14:05:00,45.32,45.35,45.24,45.25,88700.0,29.1889,29.2082,29.1374,29.1438,88700.0
2012-02-09 14:10:00,45.25,45.28,45.16,45.16,51500.0,29.1438,29.1632,29.0859,29.0859,51500.0
2012-02-09 14:15:00,45.16,45.24,45.16,45.2,13800.0,29.0859,29.1374,29.0859,29.1116,13800.0
2012-02-09 14:20:00,45.2,45.26,45.2,45.21,28900.0,29.1116,29.1503,29.1116,29.1181,28900.0
2012-02-09 14:25:00,45.2,45.23,45.16,45.17,18800.0,29.1116,29.131,29.0859,29.0923,18800.0
2012-02-09 14:30:00,45.18,45.21,45.16,45.21,11900.0,29.0988,29.1181,29.0859,29.1181,11900.0
2012-02-09 14:35:00,45.22,45.24,45.17,45.2,27300.0,29.1245,29.1374,29.0923,29.1116,27300.0
2012-02-09 14:40:00,45.2,45.2,45.15,45.15,13800.0,29.1116,29.1116,29.0794,29.0794,13800.0
2012-02-09 14:45:00,45.16,45.22,45.15,45.21,18700.0,29.0859,29.1245,29.0794,29.1181,18700.0
2012-02-09 14:50:00,45.21,45.24,45.2,45.21,23400.0,29.1181,29.1374,29.1116,29.1181,23400.0
2012-02-09 14:55:00,45.21,45.28,45.2,45.24,29900.0,29.1181,29.1632,29.1116,29.1374,29900.0
2012-02-09 15:00:00,45.22,45.26,45.17,45.19,72100.0,29.1245,29.1503,29.0923,29.1052,72100.0
2012-02-09 15:05:00,45.19,45.26,45.18,45.21,131800.0,29.1052,29.1503,29.0988,29.1181,131800.0
2012-02-09 15:10:00,45.2,45.21,45.15,45.17,59700.0,29.1116,29.1181,29.0794,29.0923,59700.0
2012-02-09 15:15:00,45.17,45.19,45.1,45.11,20600.0,29.0923,29.1052,29.0472,29.0537,20600.0
2012-02-09 15:20:00,45.11,45.13,45.07,45.09,21000.0,29.0537,29.0666,29.0279,29.0408,21000.0
2012-02-09 15:25:00,45.09,45.19,45.09,45.16,20000.0,29.0408,29.1052,29.0408,29.0859,20000.0
2012-02-09 15:30:00,45.16,45.18,45.12,45.18,18200.0,29.0859,29.0988,29.0601,29.0988,18200.0
2012-02-09 15:35:00,45.18,45.18,45.1,45.13,23200.0,29.0988,29.0988,29.0472,29.0666,23200.0
2012-02-09 15:40:00,45.14,45.14,45.05,45.06,35700.0,29.073,29.073,29.015,29.0215,35700.0
2012-02-09 15:45:00,45.07,45.12,45.04,45.08,50800.0,29.0279,29.0601,29.0086,29.0344,50800.0
2012-02-09 15:50:00,45.09,45.09,45.03,45.05,82400.0,29.0408,29.0408,29.0021,29.015,82400.0
2012-02-09 15:55:00,45.06,45.1,45.03,45.07,66300.0,29.0215,29.0472,29.0021,29.0279,66300.0
2012-02-10 09:30:00,44.24,44.27,44.09,44.16,81300.0,28.4933,28.5127,28.3967,28.4418,81300.0
2012-02-10 09:35:00,44.17,44.18,43.78,43.84,97100.0,28.4483,28.4547,28.1971,28.2357,97100.0
2012-02-10 09:40:00,43.83,43.85,43.68,43.79,93600.0,28.2293,28.2422,28.1327,28.2035,93600.0
2012-02-10 09:45:00,43.82,44.0,43.79,43.97,55200.0,28.2228,28.3388,28.2035,28.3194,55200.0
2012-02-10 09:50:00,43.97,44.0,43.78,43.8,70500.0,28.3194,28.3388,28.1971,28.21,70500.0
2012-02-10 09:55:00,43.81,43.84,43.67,43.69,59600.0,28.2164,28.2357,28.1262,28.1391,59600.0
2012-02-10 10:00:00,43.68,43.8,43.66,43.68,38800.0,28.1327,28.21,28.1198,28.1327,38800.0
2012-02-10 10:05:00,43.68,43.79,43.66,43.67,51200.0,28.1327,28.2035,28.1198,28.1262,51200.0
2012-02-10 10:10:00,43.67,43.69,43.51,43.51,72600.0,28.1262,28.1391,28.0232,28.0232,72600.0
2012-02-10 10:15:00,43.51,43.7,43.51,43.64,37000.0,28.0232,28.1455,28.0232,28.1069,37000.0
2012-02-10 10:20:00,43.63,43.68,43.63,43.64,35200.0,28.1005,28.1327,28.1005,28.1069,35200.0
2012-02-10 10:25:00,43.63,43.73,43.63,43.67,50900.0,28.1005,28.1649,28.1005,28.1262,50900.0
2012-02-10 10:30:00,43.67,43.72,43.65,43.7,42000.0,28.1262,28.1584,28.1133,28.1455,42000.0
2012-02-10 10:35:00,43.71,43.73,43.64,43.65,15700.0,28.152,28.1649,28.1069,28.1133,15700.0
2012-02-10 10:40:00,43.65,43.9,43.65,43.9,32400.0,28.1133,28.2744,28.1133,28.2744,32400.0
2012-02-10 10:45:00,43.9,44.0,43.88,43.97,70700.0,28.2744,28.3388,28.2615,28.3194,70700.0
2012-02-10 10:50:00,43.97,43.97,43.91,43.95,38600.0,28.3194,28.3194,28.2808,28.3066,38600.0
2012-02-10 10:55:00,43.95,43.97,43.83,43.84,41100.0,28.3066,28.3194,28.2293,28.2357,41100.0
2012-02-10 11:00:00,43.84,43.89,43.79,43.8,26600.0,28.2357,28.2679,28.2035,28.21,26600.0
2012-02-10 11:05:00,43.81,43.92,43.81,43.91,16200.0,28.2164,28.2872,28.2164,28.2808,16200.0
2012-02-10 11:10:00,43.92,43.94,43.87,43.87,13600.0,28.2872,28.3001,28.255,28.255,13600.0
2012-02-10 11:15:00,43.88,43.93,43.87,43.87,13600.0,28.2615,28.2937,28.255,28.255,13600.0
2012-02-10 11:20:00,43.88,43.88,43.85,43.87,12900.0,28.2615,28.2615,28.2422,28.255,12900.0
2012-02-10 11:25:00,43.87,43.87,43.76,43.76,17600.0,28.255,28.255,28.1842,28.1842,17600.0
2012-02-10 11:30:00,43.75,43.77,43.71,43.77,17700.0,28.1777,28.1906,28.152,28.1906,17700.0
2012-02-10 11:35:00,43.76,43.82,43.75,43.76,12400.0,28.1842,28.2228,28.1777,28.1842,12400.0
2012-02-10 11:40:00,43.76,43.82,43.76,43.81,8100.0,28.1842,28.2228,28.1842,28.2164,8100.0
2012-02-10 11:45:00,43.81,43.82,43.79,43.79,15700.0,28.2164,28.2228,28.2035,28.2035,15700.0
2012-02-10 11:50:00,43.79,43.85,43.78,43.84,28400.0,28.2035,28.2422,28.1971,28.2357,28400.0
2012-02-10 11:55:00,43.84,43.84,43.75,43.82,11200.0,28.2357,28.2357,28.1777,28.2228,11200.0
2012-02-10 12:00:00,43.81,43.82,43.79,43.81,5100.0,28.2164,28.2228,28.2035,28.2164,5100.0
2012-02-10 12:05:00,43.81,43.85,43.79,43.79,16400.0,28.2164,28.2422,28.2035,28.2035,16400.0
2012-02-10 12:10:00,43.79,43.81,43.76,43.79,8200.0,28.2035,28.2164,28.1842,28.2035,8200.0
2012-02-10 12:15:00,43.79,43.83,43.76,43.8,101000.0,28.2035,28.2293,28.1842,28.21,101000.0
2012-02-10 12:20:00,43.8,43.84,43.75,43.76,22000.0,28.21,28.2357,28.1777,28.1842,22000.0
2012-02-10 12:25:00,43.76,43.85,43.75,43.85,17000.0,28.1842,28.2422,28.1777,28.2422,17000.0
2012-02-10 12:30:00,43.85,43.96,43.84,43.96,21700.0,28.2422,28.313,28.2357,28.313,21700.0
2012-02-10 12:35:00,43.96,44.0,43.94,43.96,17700.0,28.313,28.3388,28.3001,28.313,17700.0
2012-02-10 12:40:00,43.97,44.05,43.97,44.04,5400.0,28.3194,28.371,28.3194,28.3645,5400.0
2012-02-10 12:45:00,44.05,44.1,44.04,44.1,11000.0,28.371,28.4032,28.3645,28.4032,11000.0
2012-02-10 12:50:00,44.09,44.14,44.04,44.06,14500.0,28.3967,28.4289,28.3645,28.3774,14500.0
2012-02-10 12:55:00,44.06,44.13,44.06,44.11,11200.0,28.3774,28.4225,28.3774,28.4096,11200.0
2012-02-10 13:00:00,44.11,44.12,43.99,44.02,52900.0,28.4096,28.4161,28.3323,28.3516,52900.0
2012-02-10 13:05:00,44.02,44.06,43.98,44.01,9300.0,28.3516,28.3774,28.3259,28.3452,9300.0
2012-02-10 13:10:00,44.01,44.05,43.98,43.99,5200.0,28.3452,28.371,28.3259,28.3323,5200.0
2012-02-10 13:15:00,43.98,43.98,43.94,43.94,8000.0,28.3259,28.3259,28.3001,28.3001,8000.0
2012-02-10 13:20:00,43.93,43.93,43.92,43.93,4400.0,28.2937,28.2937,28.2872,28.2937,4400.0
2012-02-10 13:25:00,43.94,43.96,43.92,43.92,4600.0,28.3001,28.313,28.2872,28.2872,4600.0
2012-02-10 13:30:00,43.91,43.94,43.88,43.9,13200.0,28.2808,28.3001,28.2615,28.2744,13200.0
2012-02-10 13:35:00,43.9,43.91,43.81,43.9,17300.0,28.2744,28.2808,28.2164,28.2744,17300.0
2012-02-10 13:40:00,43.9,43.97,43.9,43.97,12800.0,28.2744,28.3194,28.2744,28.3194,12800.0
2012-02-10 13:45:00,43.97,43.98,43.93,43.96,6200.0,28.3194,28.3259,28.2937,28.313,6200.0
2012-02-10 13:50:00,43.97,44.02,43.97,44.02,6200.0,28.3194,28.3516,28.3194,28.3516,6200.0
2012-02-10 13:55:00,44.03,44.04,43.94,43.94,13400.0,28.3581,28.3645,28.3001,28.3001,13400.0
2012-02-10 14:00:00,43.94,44.03,43.92,44.02,14000.0,28.3001,28.3581,28.2872,28.3516,14000.0
2012-02-10 14:05:00,44.01,44.03,44.0,44.03,6100.0,28.3452,28.3581,28.3388,28.3581,6100.0
2012-02-10 14:10:00,44.03,44.07,44.01,44.01,18700.0,28.3581,28.3838,28.3452,28.3452,18700.0
2012-02-10 14:15:00,44.01,44.05,43.99,44.04,76100.0,28.3452,28.371,28.3323,28.3645,76100.0
2012-02-10 14:20:00,44.04,44.09,44.01,44.03,15600.0,28.3645,28.3967,28.3452,28.3581,15600.0
2012-02-10 14:25:00,44.05,44.08,44.04,44.08,5100.0,28.371,28.3903,28.3645,28.3903,5100.0
2012-02-10 14:30:00,44.09,44.09,44.04,44.08,10200.0,28.3967,28.3967,28.3645,28.3903,10200.0
2012-02-10 14:35:00,44.08,44.08,43.99,44.04,37100.0,28.3903,28.3903,28.3323,28.3645,37100.0
2012-02-10 14:40:00,44.05,44.09,44.04,44.09,8000.0,28.371,28.3967,28.3645,28.3967,8000.0
2012-02-10 14:45:00,44.1,44.1,44.05,44.05,7900.0,28.4032,28.4032,28.371,28.371,7900.0
2012-02-10 14:50:00,44.06,44.09,44.05,44.06,4100.0,28.3774,28.3967,28.371,28.3774,4100.0
2012-02-10 14:55:00,44.06,44.06,44.01,44.02,13600.0,28.3774,28.3774,28.3452,28.3516,13600.0
2012-02-10 15:00:00,44.04,44.04,43.97,43.97,30500.0,28.3645,28.3645,28.3194,28.3194,30500.0
2012-02-10 15:05:00,43.98,44.0,43.92,44.0,23300.0,28.3259,28.3388,28.2872,28.3388,23300.0
2012-02-10 15:10:00,44.0,44.07,43.95,44.07,27400.0,28.3388,28.3838,28.3066,28.3838,27400.0
2012-02-10 15:15:00,44.06,44.12,44.02,44.07,23800.0,28.3774,28.4161,28.3516,28.3838,23800.0
2012-02-10 15:20:00,44.07,44.09,44.04,44.04,20600.0,28.3838,28.3967,28.3645,28.3645,20600.0
2012-02-10 15:25:00,44.03,44.05,44.0,44.02,56800.0,28.3581,28.371,28.3388,28.3516,56800.0
2012-02-10 15:30:00,44.02,44.08,44.0,44.05,45800.0,28.3516,28.3903,28.3388,28.371,45800.0
2012-02-10 15:35:00,44.06,44.06,43.99,44.01,59300.0,28.3774,28.3774,28.3323,28.3452,59300.0
2012-02-10 15:40:00,44.01,44.02,44.0,44.01,131200.0,28.3452,28.3516,28.3388,28.3452,131200.0
2012-02-10 15:45:00,44.02,44.08,43.99,44.0,101400.0,28.3516,28.3903,28.3323,28.3388,101400.0
2012-02-10 15:50:00,43.99,44.05,43.99,44.03,72000.0,28.3323,28.371,28.3323,28.3581,72000.0
2012-02-10 15:55:00,44.03,44.15,44.02,44.14,97500.0,28.3581,28.4354,28.3516,28.4289,97500.0
2012-02-13 09:30:00,44.68,44.7,43.93,43.94,112700.0,28.7767,28.7896,28.2937,28.3001,112700.0
2012-02-13 09:35:00,43.94,44.06,43.54,43.92,114200.0,28.3001,28.3774,28.0425,28.2872,114200.0
2012-02-13 09:40:00,43.88,43.9,43.52,43.73,80000.0,28.2615,28.2744,28.0296,28.1649,80000.0
2012-02-13 09:45:00,43.73,43.98,43.68,43.96,82100.0,28.1649,28.3259,28.1327,28.313,82100.0
2012-02-13 09:50:00,43.97,43.97,43.88,43.91,51500.0,28.3194,28.3194,28.2615,28.2808,51500.0
2012-02-13 09:55:00,43.9,43.96,43.89,43.93,82800.0,28.2744,28.313,28.2679,28.2937,82800.0
2012-02-13 10:00:00,43.94,43.96,43.9,43.93,61300.0,28.3001,28.313,28.2744,28.2937,61300.0
2012-02-13 10:05:00,43.94,44.03,43.93,44.0,57300.0,28.3001,28.3581,28.2937,28.3388,57300.0
2012-02-13 10:10:00,44.0,44.0,43.95,43.99,29300.0,28.3388,28.3388,28.3066,28.3323,29300.0
2012-02-13 10:15:00,43.98,43.99,43.94,43.94,37200.0,28.3259,28.3323,28.3001,28.3001,37200.0
2012-02-13 10:20:00,43.94,43.95,43.86,43.91,74000.0,28.3001,28.3066,28.2486,28.2808,74000.0
2012-02-13 10:25:00,43.92,43.95,43.89,43.89,25600.0,28.2872,28.3066,28.2679,28.2679,25600.0
2012-02-13 10:30:00,43.91,43.92,43.8,43.81,26600.0,28.2808,28.2872,28.21,28.2164,26600.0
2012-02-13 10:35:00,43.81,43.81,43.68,43.69,27600.0,28.2164,28.2164,28.1327,28.1391,27600.0
2012-02-13 10:40:00,43.69,43.79,43.68,43.71,38700.0,28.1391,28.2035,28.1327,28.152,38700.0
2012-02-13 10:45:00,43.71,43.71,43.66,43.68,30700.0,28.152,28.152,28.1198,28.1327,30700.0
2012-02-13 10:50:00,43.68,43.76,43.64,43.76,32900.0,28.1327,28.1842,28.1069,28.1842,32900.0
2012-02-13 10:55:00,43.76,43.78,43.65,43.69,77500.0,28.1842,28.1971,28.1133,28.1391,77500.0
2012-02-13 11:00:00,43.69,43.77,43.69,43.76,69700.0,28.1391,28.1906,28.1391,28.1842,69700.0
2012-02-13 11:05:00,43.77,43.79,43.76,43.78,20700.0,28.1906,28.2035,28.1842,28.1971,20700.0
2012-02-13 11:10:00,43.78,43.82,43.69,43.73,103100.0,28.1971,28.2228,28.1391,28.1649,103100.0
2012-02-13 11:15:00,43.73,43.8,43.71,43.8,50400.0,28.1649,28.21,28.152,28.21,50400.0
2012-02-13 11:20:00,43.8,43.83,43.78,43.81,39400.0,28.21,28.2293,28.1971,28.2164,39400.0
2012-02-13 11:25:00,43.81,43.83,43.77,43.8,28400.0,28.2164,28.2293,28.1906,28.21,28400.0
2012-02-13 11:30:00,43.81,43.86,43.81,43.82,20500.0,28.2164,28.2486,28.2164,28.2228,20500.0
2012-02-13 11:35:00,43.83,43.83,43.82,43.83,11400.0,28.2293,28.2293,28.2228,28.2293,11400.0
2012-02-13 11:40:00,43.83,43.87,43.83,43.86,14300.0,28.2293,28.255,28.2293,28.2486,14300.0
2012-02-13 11:45:00,43.86,43.91,43.81,43.91,32400.0,28.2486,28.2808,28.2164,28.2808,32400.0
2012-02-13 11:50:00,43.91,43.96,43.91,43.92,12400.0,28.2808,28.313,28.2808,28.2872,12400.0
2012-02-13 11:55:00,43.92,43.92,43.91,43.91,10400.0,28.2872,28.2872,28.2808,28.2808,10400.0
2012-02-13 12:00:00,43.91,43.96,43.9,43.95,30200.0,28.2808,28.313,28.2744,28.3066,30200.0
2012-02-13 12:05:00,43.96,43.97,43.9,43.97,39300.0,28.313,28.3194,28.2744,28.3194,39300.0
2012-02-13 12:10:00,43.97,43.98,43.96,43.98,17800.0,28.3194,28.3259,28.313,28.3259,17800.0
2012-02-13 12:15:00,43.97,44.0,43.95,43.95,32200.0,28.3194,28.3388,28.3066,28.3066,32200.0
2012-02-13 12:20:00,43.95,43.95,43.9,43.94,21800.0,28.3066,28.3066,28.2744,28.3001,21800.0
2012-02-13 12:25:00,43.93,43.99,43.92,43.97,12700.0,28.2937,28.3323,28.2872,28.3194,12700.0
2012-02-13 12:30:00,43.96,43.97,43.91,43.91,9800.0,28.313,28.3194,28.2808,28.2808,9800.0
2012-02-13 12:35:00,43.91,43.91,43.86,43.86,11200.0,28.2808,28.2808,28.2486,28.2486,11200.0
2012-02-13 12:40:00,43.86,43.87,43.83,43.83,23100.0,28.2486,28.255,28.2293,28.2293,23100.0
2012-02-13 12:45:00,43.84,43.86,43.83,43.85,17600.0,28.2357,28.2486,28.2293,28.2422,17600.0
2012-02-13 12:50:00,43.85,43.87,43.84,43.87,18200.0,28.2422,28.255,28.2357,28.255,18200.0
2012-02-13 12:55:00,43.87,43.9,43.86,43.89,27600.0,28.255,28.2744,28.2486,28.2679,27600.0
2012-02-13 13:00:00,43.9,43.94,43.89,43.9,70300.0,28.2744,28.3001,28.2679,28.2744,70300.0
2012-02-13 13:05:00,43.9,43.9,43.86,43.87,22000.0,28.2744,28.2744,28.2486,28.255,22000.0
2012-02-13 13:10:00,43.87,43.91,43.87,43.91,30900.0,28.255,28.2808,28.255,28.2808,30900.0
2012-02-13 13:15:00,43.91,43.97,43.9,43.91,55000.0,28.2808,28.3194,28.2744,28.2808,55000.0
2012-02-13 13:20:00,43.92,44.0,43.91,43.99,21600.0,28.2872,28.3388,28.2808,28.3323,21600.0
2012-02-13 13:25:00,43.99,44.0,43.98,43.99,14700.0,28.3323,28.3388,28.3259,28.3323,14700.0
2012-02-13 13:30:00,43.99,44.0,43.98,44.0,29400.0,28.3323,28.3388,28.3259,28.3388,29400.0
2012-02-13 13:35:00,44.0,44.1,43.99,44.08,61900.0,28.3388,28.4032,28.3323,28.3903,61900.0
2012-02-13 13:40:00,44.09,44.13,44.09,44.13,9800.0,28.3967,28.4225,28.3967,28.4225,9800.0
2012-02-13 13:45:00,44.13,44.16,44.11,44.12,14500.0,28.4225,28.4418,28.4096,28.4161,14500.0
2012-02-13 13:50:00,44.1,44.11,44.08,44.09,19000.0,28.4032,28.4096,28.3903,28.3967,19000.0
2012-02-13 13:55:00,44.09,44.1,44.04,44.05,11800.0,28.3967,28.4032,28.3645,28.371,11800.0
2012-02-13 14:00:00,44.05,44.06,44.02,44.04,48200.0,28.371,28.3774,28.3516,28.3645,48200.0
2012-02-13 14:05:00,44.05,44.05,44.04,44.05,20600.0,28.371,28.371,28.3645,28.371,20600.0
2012-02-13 14:10:00,44.05,44.08,44.02,44.03,33600.0,28.371,28.3903,28.3516,28.3581,33600.0
2012-02-13 14:15:00,44.03,44.04,44.01,44.01,13400.0,28.3581,28.3645,28.3452,28.3452,13400.0
2012-02-13 14:20:00,44.01,44.02,44.0,44.0,19400.0,28.3452,28.3516,28.3388,28.3388,19400.0
2012-02-13 14:25:00,44.01,44.01,43.96,43.96,17400.0,28.3452,28.3452,28.313,28.313,17400.0
2012-02-13 14:30:00,43.97,44.0,43.96,44.0,34400.0,28.3194,28.3388,28.313,28.3388,34400.0
2012-02-13 14:35:00,44.0,44.07,43.99,44.06,49100.0,28.3388,28.3838,28.3323,28.3774,49100.0
2012-02-13 14:40:00,44.06,44.08,44.05,44.08,35900.0,28.3774,28.3903,28.371,28.3903,35900.0
2012-02-13 14:45:00,44.07,44.11,44.04,44.05,26300.0,28.3838,28.4096,28.3645,28.371,26300.0
2012-02-13 14:50:00,44.05,44.06,44.0,44.0,27200.0,28.371,28.3774,28.3388,28.3388,27200.0
2012-02-13 14:55:00,44.0,44.08,44.0,44.07,18600.0,28.3388,28.3903,28.3388,28.3838,18600.0
2012-02-13 15:00:00,44.07,44.08,44.03,44.03,37000.0,28.3838,28.3903,28.3581,28.3581,37000.0
2012-02-13 15:05:00,44.03,44.06,43.98,44.0,133000.0,28.3581,28.3774,28.3259,28.3388,133000.0
2012-02-13 15:10:00,43.99,44.0,43.98,44.0,14300.0,28.3323,28.3388,28.3259,28.3388,14300.0
2012-02-13 15:15:00,44.01,44.02,44.0,44.02,14600.0,28.3452,28.3516,28.3388,28.3516,14600.0
2012-02-13 15:20:00,44.02,44.03,43.98,44.02,35900.0,28.3516,28.3581,28.3259,28.3516,35900.0
2012-02-13 15:25:00,44.03,44.05,44.01,44.04,23300.0,28.3581,28.371,28.3452,28.3645,23300.0
2012-02-13 15:30:00,44.04,44.09,44.01,44.05,35800.0,28.3645,28.3967,28.3452,28.371,35800.0
2012-02-13 15:35:00,44.06,44.07,43.98,43.99,39200.0,28.3774,28.3838,28.3259,28.3323,39200.0
2012-02-13 15:40:00,44.0,44.0,43.95,43.97,44200.0,28.3388,28.3388,28.3066,28.3194,44200.0
2012-02-13 15:45:00,43.96,43.97,43.9,43.9,82700.0,28.313,28.3194,28.2744,28.2744,82700.0
2012-02-13 15:50:00,43.9,43.93,43.79,43.79,141600.0,28.2744,28.2937,28.2035,28.2035,141600.0
2012-02-13 15:55:00,43.79,43.87,43.79,43.84,219100.0,28.2035,28.255,28.2035,28.2357,219100.0
2012-02-14 09:30:00,43.74,43.77,43.57,43.74,51500.0,28.1713,28.1906,28.0618,28.1713,51500.0
2012-02-14 09:35:00,43.73,43.84,43.68,43.8,26100.0,28.1649,28.2357,28.1327,28.21,26100.0
2012-02-14 09:40:00,43.78,44.1,43.78,44.1,24500.0,28.1971,28.4032,28.1971,28.4032,24500.0
2012-02-14 09:45:00,44.1,44.25,44.05,44.19,43900.0,28.4032,28.4998,28.371,28.4611,43900.0
2012-02-14 09:50:00,44.19,44.23,44.05,44.1,47100.0,28.4611,28.4869,28.371,28.4032,47100.0
2012-02-14 09:55:00,44.11,44.25,44.1,44.1,41800.0,28.4096,28.4998,28.4032,28.4032,41800.0
2012-02-14 10:00:00,44.09,44.18,43.98,44.08,36600.0,28.3967,28.4547,28.3259,28.3903,36600.0
2012-02-14 10:05:00,44.09,44.09,43.91,43.91,17200.0,28.3967,28.3967,28.2808,28.2808,17200.0
2012-02-14 10:10:00,43.91,43.93,43.79,43.8,37100.0,28.2808,28.2937,28.2035,28.21,37100.0
2012-02-14 10:15:00,43.8,43.82,43.74,43.81,26900.0,28.21,28.2228,28.1713,28.2164,26900.0
2012-02-14 10:20:00,43.8,43.81,43.67,43.74,27600.0,28.21,28.2164,28.1262,28.1713,27600.0
2012-02-14 10:25:00,43.74,43.77,43.69,43.72,24500.0,28.1713,28.1906,28.1391,28.1584,24500.0
2012-02-14 10:30:00,43.72,43.88,43.71,43.88,33500.0,28.1584,28.2615,28.152,28.2615,33500.0
2012-02-14 10:35:00,43.88,43.91,43.76,43.76,21400.0,28.2615,28.2808,28.1842,28.1842,21400.0
2012-02-14 10:40:00,43.74,43.76,43.6,43.62,30500.0,28.1713,28.1842,28.0811,28.094,30500.0
2012-02-14 10:45:00,43.62,43.72,43.58,43.59,58100.0,28.094,28.1584,28.0683,28.0747,58100.0
2012-02-14 10:50:00,43.59,43.66,43.5,43.51,53100.0,28.0747,28.1198,28.0167,28.0232,53100.0
2012-02-14 10:55:00,43.51,43.52,43.34,43.36,92900.0,28.0232,28.0296,27.9137,27.9266,92900.0
2012-02-14 11:00:00,43.36,43.55,43.35,43.47,57600.0,27.9266,28.0489,27.9201,27.9974,57600.0
2012-02-14 11:05:00,43.47,43.64,43.47,43.61,20600.0,27.9974,28.1069,27.9974,28.0876,20600.0
2012-02-14 11:10:00,43.61,43.72,43.59,43.71,23200.0,28.0876,28.1584,28.0747,28.152,23200.0
2012-02-14 11:15:00,43.71,43.71,43.64,43.66,12300.0,28.152,28.152,28.1069,28.1198,12300.0
2012-02-14 11:20:00,43.67,43.67,43.6,43.6,20100.0,28.1262,28.1262,28.0811,28.0811,20100.0
2012-02-14 11:25:00,43.6,43.67,43.6,43.62,21500.0,28.0811,28.1262,28.0811,28.094,21500.0
2012-02-14 11:30:00,43.62,43.72,43.62,43.72,18400.0,28.094,28.1584,28.094,28.1584,18400.0
2012-02-14 11:35:00,43.72,43.81,43.7,43.81,13100.0,28.1584,28.2164,28.1455,28.2164,13100.0
2012-02-14 11:40:00,43.81,43.86,43.77,43.81,11300.0,28.2164,28.2486,28.1906,28.2164,11300.0
2012-02-14 11:45:00,43.81,43.84,43.77,43.82,14500.0,28.2164,28.2357,28.1906,28.2228,14500.0
2012-02-14 11:50:00,43.84,43.87,43.77,43.79,35500.0,28.2357,28.255,28.1906,28.2035,35500.0
2012-02-14 11:55:00,43.78,43.79,43.72,43.74,8600.0,28.1971,28.2035,28.1584,28.1713,8600.0
2012-02-14 12:00:00,43.74,43.75,43.68,43.7,10800.0,28.1713,28.1777,28.1327,28.1455,10800.0
2012-02-14 12:05:00,43.72,43.8,43.69,43.74,8000.0,28.1584,28.21,28.1391,28.1713,8000.0
2012-02-14 12:10:00,43.75,43.79,43.72,43.74,42000.0,28.1777,28.2035,28.1584,28.1713,42000.0
2012-02-14 12:15:00,43.72,43.75,43.67,43.75,6800.0,28.1584,28.1777,28.1262,28.1777,6800.0
2012-02-14 12:20:00,43.75,43.76,43.66,43.69,22400.0,28.1777,28.1842,28.1198,28.1391,22400.0
2012-02-14 12:25:00,43.7,43.71,43.65,43.65,10200.0,28.1455,28.152,28.1133,28.1133,10200.0
2012-02-14 12:30:00,43.66,43.72,43.65,43.67,26000.0,28.1198,28.1584,28.1133,28.1262,26000.0
2012-02-14 12:35:00,43.68,43.7,43.63,43.69,9400.0,28.1327,28.1455,28.1005,28.1391,9400.0
2012-02-14 12:40:00,43.69,43.77,43.65,43.75,14800.0,28.1391,28.1906,28.1133,28.1777,14800.0
2012-02-14 12:45:00,43.75,43.79,43.71,43.75,14200.0,28.1777,28.2035,28.152,28.1777,14200.0
2012-02-14 12:50:00,43.74,43.79,43.68,43.7,11000.0,28.1713,28.2035,28.1327,28.1455,11000.0
2012-02-14 12:55:00,43.7,43.7,43.6,43.62,17900.0,28.1455,28.1455,28.0811,28.094,17900.0
2012-02-14 13:00:00,43.61,43.61,43.48,43.57,30000.0,28.0876,28.0876,28.0039,28.0618,30000.0
2012-02-14 13:05:00,43.57,43.65,43.57,43.58,21700.0,28.0618,28.1133,28.0618,28.0683,21700.0
2012-02-14 13:10:00,43.58,43.63,43.58,43.6,23900.0,28.0683,28.1005,28.0683,28.0811,23900.0
2012-02-14 13:15:00,43.59,43.64,43.57,43.63,15800.0,28.0747,28.1069,28.0618,28.1005,15800.0
2012-02-14 13:20:00,43.63,43.65,43.57,43.65,37700.0,28.1005,28.1133,28.0618,28.1133,37700.0
2012-02-14 13:25:00,43.65,43.68,43.59,43.67,40100.0,28.1133,28.1327,28.0747,28.1262,40100.0
2012-02-14 13:30:00,43.67,43.78,43.64,43.78,12100.0,28.1262,28.1971,28.1069,28.1971,12100.0
2012-02-14 13:35:00,43.79,43.82,43.72,43.73,54900.0,28.2035,28.2228,28.1584,28.1649,54900.0
2012-02-14 13:40:00,43.73,43.81,43.73,43.73,49800.0,28.1649,28.2164,28.1649,28.1649,49800.0
2012-02-14 13:45:00,43.74,43.8,43.74,43.76,12200.0,28.1713,28.21,28.1713,28.1842,12200.0
2012-02-14 13:50:00,43.76,43.78,43.72,43.73,10600.0,28.1842,28.1971,28.1584,28.1649,10600.0
2012-02-14 13:55:00,43.72,43.77,43.7,43.74,25400.0,28.1584,28.1906,28.1455,28.1713,25400.0
2012-02-14 14:00:00,43.73,43.79,43.73,43.76,21600.0,28.1649,28.2035,28.1649,28.1842,21600.0
2012-02-14 14:05:00,43.79,43.85,43.75,43.78,27100.0,28.2035,28.2422,28.1777,28.1971,27100.0
2012-02-14 14:10:00,43.78,43.81,43.73,43.77,35700.0,28.1971,28.2164,28.1649,28.1906,35700.0
2012-02-14 14:15:00,43.77,43.78,43.7,43.7,30900.0,28.1906,28.1971,28.1455,28.1455,30900.0
2012-02-14 14:20:00,43.7,43.75,43.6,43.6,29200.0,28.1455,28.1777,28.0811,28.0811,29200.0
2012-02-14 14:25:00,43.6,43.61,43.54,43.54,37600.0,28.0811,28.0876,28.0425,28.0425,37600.0
2012-02-14 14:30:00,43.54,43.56,43.44,43.55,18600.0,28.0425,28.0554,27.9781,28.0489,18600.0
2012-02-14 14:35:00,43.55,43.55,43.48,43.49,25800.0,28.0489,28.0489,28.0039,28.0103,25800.0
2012-02-14 14:40:00,43.48,43.5,43.43,43.43,38900.0,28.0039,28.0167,27.9716,27.9716,38900.0
2012-02-14 14:45:00,43.43,43.48,43.43,43.48,41100.0,27.9716,28.0039,27.9716,28.0039,41100.0
2012-02-14 14:50:00,43.47,43.56,43.46,43.49,29600.0,27.9974,28.0554,27.991,28.0103,29600.0
2012-02-14 14:55:00,43.49,43.56,43.49,43.56,24000.0,28.0103,28.0554,28.0103,28.0554,24000.0
2012-02-14 15:00:00,43.56,43.7,43.55,43.68,21400.0,28.0554,28.1455,28.0489,28.1327,21400.0
2012-02-14 15:05:00,43.67,43.74,43.67,43.72,20800.0,28.1262,28.1713,28.1262,28.1584,20800.0
2012-02-14 15:10:00,43.72,43.73,43.7,43.7,20900.0,28.1584,28.1649,28.1455,28.1455,20900.0
2012-02-14 15:15:00,43.71,43.71,43.68,43.68,26600.0,28.152,28.152,28.1327,28.1327,26600.0
2012-02-14 15:20:00,43.69,43.69,43.58,43.64,43500.0,28.1391,28.1391,28.0683,28.1069,43500.0
2012-02-14 15:25:00,43.63,43.64,43.5,43.5,45800.0,28.1005,28.1069,28.0167,28.0167,45800.0
2012-02-14 15:30:00,43.51,43.54,43.49,43.53,48900.0,28.0232,28.0425,28.0103,28.0361,48900.0
2012-02-14 15:35:00,43.53,43.72,43.53,43.72,46800.0,28.0361,28.1584,28.0361,28.1584,46800.0
2012-02-14 15:40:00,43.73,43.81,43.72,43.75,57100.0,28.1649,28.2164,28.1584,28.1777,57100.0
2012-02-14 15:45:00,43.74,43.89,43.74,43.89,81600.0,28.1713,28.2679,28.1713,28.2679,81600.0
2012-02-14 15:50:00,43.89,43.93,43.77,43.82,90600.0,28.2679,28.2937,28.1906,28.2228,90600.0
2012-02-14 15:55:00,43.82,43.85,43.77,43.79,124300.0,28.2228,28.2422,28.1906,28.2035,124300.0
2012-02-15 09:30:00,44.51,44.51,43.94,44.22,90100.0,28.6672,28.6672,28.3001,28.4805,90100.0
2012-02-15 09:35:00,44.23,44.27,44.0,44.03,41600.0,28.4869,28.5127,28.3388,28.3581,41600.0
2012-02-15 09:40:00,44.07,44.07,43.74,43.76,57600.0,28.3838,28.3838,28.1713,28.1842,57600.0
2012-02-15 09:45:00,43.76,43.92,43.74,43.8,41700.0,28.1842,28.2872,28.1713,28.21,41700.0
2012-02-15 09:50:00,43.81,44.0,43.8,43.99,23800.0,28.2164,28.3388,28.21,28.3323,23800.0
2012-02-15 09:55:00,43.98,44.0,43.91,43.98,12400.0,28.3259,28.3388,28.2808,28.3259,12400.0
2012-02-15 10:00:00,44.0,44.05,43.97,44.03,26100.0,28.3388,28.371,28.3194,28.3581,26100.0
2012-02-15 10:05:00,44.02,44.07,43.78,43.8,38200.0,28.3516,28.3838,28.1971,28.21,38200.0
2012-02-15 10:10:00,43.8,43.86,43.71,43.73,25300.0,28.21,28.2486,28.152,28.1649,25300.0
2012-02-15 10:15:00,43.72,43.72,43.52,43.53,47300.0,28.1584,28.1584,28.0296,28.0361,47300.0
2012-02-15 10:20:00,43.52,43.57,43.45,43.48,95800.0,28.0296,28.0618,27.9845,28.0039,95800.0
2012-02-15 10:25:00,43.48,43.7,43.43,43.7,69400.0,28.0039,28.1455,27.9716,28.1455,69400.0
2012-02-15 10:30:00,43.71,43.81,43.71,43.76,52000.0,28.152,28.2164,28.152,28.1842,52000.0
2012-02-15 10:35:00,43.76,43.79,43.58,43.67,28700.0,28.1842,28.2035,28.0683,28.1262,28700.0
2012-02-15 10:40:00,43.68,43.75,43.67,43.75,10800.0,28.1327,28.1777,28.1262,28.1777,10800.0
2012-02-15 10:45:00,43.75,43.8,43.74,43.8,14200.0,28.1777,28.21,28.1713,28.21,14200.0
2012-02-15 10:50:00,43.8,43.8,43.65,43.67,33400.0,28.21,28.21,28.1133,28.1262,33400.0
2012-02-15 10:55:00,43.68,43.8,43.66,43.68,43600.0,28.1327,28.21,28.1198,28.1327,43600.0
2012-02-15 11:00:00,43.68,43.8,43.68,43.79,23800.0,28.1327,28.21,28.1327,28.2035,23800.0
2012-02-15 11:05:00,43.79,43.89,43.79,43.88,24100.0,28.2035,28.2679,28.2035,28.2615,24100.0
2012-02-15 11:10:00,43.88,43.88,43.75,43.78,27000.0,28.2615,28.2615,28.1777,28.1971,27000.0
2012-02-15 11:15:00,43.78,43.87,43.76,43.86,25000.0,28.1971,28.255,28.1842,28.2486,25000.0
2012-02-15 11:20:00,43.87,43.91,43.82,43.82,16300.0,28.255,28.2808,28.2228,28.2228,16300.0
2012-02-15 11:25:00,43.82,43.96,43.82,43.96,14000.0,28.2228,28.313,28.2228,28.313,14000.0
2012-02-15 11:30:00,43.97,44.0,43.94,43.95,23100.0,28.3194,28.3388,28.3001,28.3066,23100.0
2012-02-15 11:35:00,43.96,44.03,43.95,44.03,14700.0,28.313,28.3581,28.3066,28.3581,14700.0
2012-02-15 11:40:00,44.03,44.13,44.02,44.13,40300.0,28.3581,28.4225,28.3516,28.4225,40300.0
2012-02-15 11:45:00,44.12,44.2,44.12,44.19,29200.0,28.4161,28.4676,28.4161,28.4611,29200.0
2012-02-15 11:50:00,44.18,44.24,44.15,44.17,28800.0,28.4547,28.4933,28.4354,28.4483,28800.0
2012-02-15 11:55:00,44.17,44.19,44.1,44.12,23500.0,28.4483,28.4611,28.4032,28.4161,23500.0
2012-02-15 12:00:00,44.13,44.14,44.08,44.11,30100.0,28.4225,28.4289,28.3903,28.4096,30100.0
2012-02-15 12:05:00,44.12,44.18,44.12,44.15,7900.0,28.4161,28.4547,28.4161,28.4354,7900.0
2012-02-15 12:10:00,44.16,44.21,44.13,44.16,12300.0,28.4418,28.474,28.4225,28.4418,12300.0
2012-02-15 12:15:00,44.16,44.2,44.1,44.18,24400.0,28.4418,28.4676,28.4032,28.4547,24400.0
2012-02-15 12:20:00,44.16,44.18,44.14,44.15,9600.0,28.4418,28.4547,28.4289,28.4354,9600.0
2012-02-15 12:25:00,44.15,44.25,44.15,44.21,13600.0,28.4354,28.4998,28.4354,28.474,13600.0
2012-02-15 12:30:00,44.23,44.23,44.11,44.14,18800.0,28.4869,28.4869,28.4096,28.4289,18800.0
2012-02-15 12:35:00,44.14,44.22,44.14,44.16,15500.0,28.4289,28.4805,28.4289,28.4418,15500.0
2012-02-15 12:40:00,44.15,44.19,44.13,44.13,20200.0,28.4354,28.4611,28.4225,28.4225,20200.0
2012-02-15 12:45:00,44.13,44.18,44.0,44.01,30500.0,28.4225,28.4547,28.3388,28.3452,30500.0
2012-02-15 12:50:00,44.01,44.03,43.91,43.94,49100.0,28.3452,28.3581,28.2808,28.3001,49100.0
2012-02-15 12:55:00,43.95,43.98,43.88,43.94,19000.0,28.3066,28.3259,28.2615,28.3001,19000.0
2012-02-15 13:00:00,43.93,43.93,43.76,43.87,20100.0,28.2937,28.2937,28.1842,28.255,20100.0
2012-02-15 13:05:00,43.89,43.94,43.85,43.93,15700.0,28.2679,28.3001,28.2422,28.2937,15700.0
2012-02-15 13:10:00,43.94,43.96,43.88,43.93,12100.0,28.3001,28.313,28.2615,28.2937,12100.0
2012-02-15 13:15:00,43.93,43.98,43.87,43.95,10100.0,28.2937,28.3259,28.255,28.3066,10100.0
2012-02-15 13:20:00,43.95,43.99,43.92,43.96,6300.0,28.3066,28.3323,28.2872,28.313,6300.0
2012-02-15 13:25:00,43.98,43.99,43.92,43.97,9300.0,28.3259,28.3323,28.2872,28.3194,9300.0
2012-02-15 13:30:00,43.97,43.97,43.9,43.91,7200.0,28.3194,28.3194,28.2744,28.2808,7200.0
2012-02-15 13:35:00,43.9,43.97,43.87,43.88,14700.0,28.2744,28.3194,28.255,28.2615,14700.0
2012-02-15 13:40:00,43.89,43.95,43.85,43.92,8200.0,28.2679,28.3066,28.2422,28.2872,8200.0
2012-02-15 13:45:00,43.9,43.94,43.84,43.94,18000.0,28.2744,28.3001,28.2357,28.3001,18000.0
2012-02-15 13:50:00,43.95,44.0,43.94,43.97,7200.0,28.3066,28.3388,28.3001,28.3194,7200.0
2012-02-15 13:55:00,43.98,44.05,43.94,44.04,15000.0,28.3259,28.371,28.3001,28.3645,15000.0
2012-02-15 14:00:00,44.05,44.09,43.89,43.92,32900.0,28.371,28.3967,28.2679,28.2872,32900.0
2012-02-15 14:05:00,43.92,43.92,43.8,43.85,23500.0,28.2872,28.2872,28.21,28.2422,23500.0
2012-02-15 14:10:00,43.83,43.83,43.72,43.74,14200.0,28.2293,28.2293,28.1584,28.1713,14200.0
2012-02-15 14:15:00,43.75,43.79,43.66,43.66,13200.0,28.1777,28.2035,28.1198,28.1198,13200.0
2012-02-15 14:20:00,43.67,43.73,43.67,43.71,10700.0,28.1262,28.1649,28.1262,28.152,10700.0
2012-02-15 14:25:00,43.73,43.9,43.71,43.87,15900.0,28.1649,28.2744,28.152,28.255,15900.0
2012-02-15 14:30:00,43.88,43.89,43.81,43.81,9600.0,28.2615,28.2679,28.2164,28.2164,9600.0
2012-02-15 14:35:00,43.81,43.85,43.77,43.77,15300.0,28.2164,28.2422,28.1906,28.1906,15300.0
2012-02-15 14:40:00,43.78,43.85,43.78,43.83,11300.0,28.1971,28.2422,28.1971,28.2293,11300.0
2012-02-15 14:45:00,43.82,43.87,43.73,43.85,12600.0,28.2228,28.255,28.1649,28.2422,12600.0
2012-02-15 14:50:00,43.85,43.91,43.76,43.78,22700.0,28.2422,28.2808,28.1842,28.1971,22700.0
2012-02-15 14:55:00,43.79,43.82,43.59,43.6,15400.0,28.2035,28.2228,28.0747,28.0811,15400.0
2012-02-15 15:00:00,43.6,43.7,43.52,43.54,25100.0,28.0811,28.1455,28.0296,28.0425,25100.0
2012-02-15 15:05:00,43.54,43.69,43.54,43.63,32700.0,28.0425,28.1391,28.0425,28.1005,32700.0
2012-02-15 15:10:00,43.64,43.66,43.54,43.61,34800.0,28.1069,28.1198,28.0425,28.0876,34800.0
2012-02-15 15:15:00,43.6,43.64,43.53,43.55,31000.0,28.0811,28.1069,28.0361,28.0489,31000.0
2012-02-15 15:20:00,43.56,43.61,43.5,43.5,30500.0,28.0554,28.0876,28.0167,28.0167,30500.0
2012-02-15 15:25:00,43.52,43.58,43.5,43.57,39200.0,28.0296,28.0683,28.0167,28.0618,39200.0
2012-02-15 15:30:00,43.57,43.6,43.52,43.55,28100.0,28.0618,28.0811,28.0296,28.0489,28100.0
2012-02-15 15:35:00,43.55,43.62,43.53,43.62,44900.0,28.0489,28.094,28.0361,28.094,44900.0
2012-02-15 15:40:00,43.63,43.71,43.61,43.71,56800.0,28.1005,28.152,28.0876,28.152,56800.0
2012-02-15 15:45:00,43.71,43.76,43.64,43.64,56000.0,28.152,28.1842,28.1069,28.1069,56000.0
2012-02-15 15:50:00,43.64,43.72,43.63,43.68,49400.0,28.1069,28.1584,28.1005,28.1327,49400.0
2012-02-15 15:55:00,43.69,43.71,43.54,43.57,239300.0,28.1391,28.152,28.0425,28.0618,239300.0
2012-02-16 09:30:00,43.0,43.01,42.02,42.55,296200.0,27.6947,27.7011,27.0635,27.4049,296200.0
2012-02-16 09:35:00,42.58,42.85,42.44,42.5,167300.0,27.4242,27.5981,27.334,27.3727,167300.0
2012-02-16 09:40:00,42.49,42.5,42.11,42.27,159100.0,27.3662,27.3727,27.1215,27.2245,159100.0
2012-02-16 09:45:00,42.31,42.31,41.92,42.16,217800.0,27.2503,27.2503,26.9991,27.1537,217800.0
2012-02-16 09:50:00,42.17,42.3,41.94,41.94,213200.0,27.1601,27.2439,27.012,27.012,213200.0
2012-02-16 09:55:00,41.94,42.12,41.76,42.09,124800.0,27.012,27.1279,26.8961,27.1086,124800.0
2012-02-16 10:00:00,42.11,42.23,41.99,42.21,133400.0,27.1215,27.1988,27.0442,27.1859,133400.0
2012-02-16 10:05:00,42.21,42.28,42.12,42.15,149000.0,27.1859,27.231,27.1279,27.1472,149000.0
2012-02-16 10:10:00,42.15,42.34,42.14,42.33,178300.0,27.1472,27.2696,27.1408,27.2632,178300.0
2012-02-16 10:15:00,42.33,42.38,42.18,42.26,373800.0,27.2632,27.2954,27.1666,27.2181,373800.0
2012-02-16 10:20:00,42.26,42.33,42.22,42.3,96400.0,27.2181,27.2632,27.1923,27.2439,96400.0
2012-02-16 10:25:00,42.31,42.53,42.21,42.21,177000.0,27.2503,27.392,27.1859,27.1859,177000.0
2012-02-16 10:30:00,42.22,42.27,42.18,42.25,164000.0,27.1923,27.2245,27.1666,27.2117,164000.0
2012-02-16 10:35:00,42.25,42.32,42.25,42.28,60600.0,27.2117,27.2567,27.2117,27.231,60600.0
2012-02-16 10:40:00,42.28,42.31,42.23,42.25,150500.0,27.231,27.2503,27.1988,27.2117,150500.0
2012-02-16 10:45:00,42.26,42.29,42.23,42.24,55600.0,27.2181,27.2374,27.1988,27.2052,55600.0
2012-02-16 10:50:00,42.23,42.29,42.19,42.2,86600.0,27.1988,27.2374,27.173,27.1794,86600.0
2012-02-16 10:55:00,42.2,42.24,42.14,42.15,51300.0,27.1794,27.2052,27.1408,27.1472,51300.0
2012-02-16 11:00:00,42.15,42.23,42.15,42.23,52300.0,27.1472,27.1988,27.1472,27.1988,52300.0
2012-02-16 11:05:00,42.23,42.3,42.15,42.21,74500.0,27.1988,27.2439,27.1472,27.1859,74500.0
2012-02-16 11:10:00,42.21,42.3,42.21,42.3,64100.0,27.1859,27.2439,27.1859,27.2439,64100.0
2012-02-16 11:15:00,42.29,42.41,42.29,42.36,105300.0,27.2374,27.3147,27.2374,27.2825,105300.0
2012-02-16 11:20:00,42.36,42.49,42.3,42.45,118100.0,27.2825,27.3662,27.2439,27.3405,118100.0
2012-02-16 11:25:00,42.43,42.46,42.34,42.37,64900.0,27.3276,27.3469,27.2696,27.2889,64900.0
2012-02-16 11:30:00,42.37,42.38,42.25,42.29,55800.0,27.2889,27.2954,27.2117,27.2374,55800.0
2012-02-16 11:35:00,42.29,42.5,42.29,42.43,119500.0,27.2374,27.3727,27.2374,27.3276,119500.0
2012-02-16 11:40:00,42.43,42.56,42.42,42.56,46500.0,27.3276,27.4113,27.3211,27.4113,46500.0
2012-02-16 11:45:00,42.56,42.67,42.55,42.67,69500.0,27.4113,27.4822,27.4049,27.4822,69500.0
2012-02-16 11:50:00,42.67,42.78,42.6,42.76,93200.0,27.4822,27.553,27.4371,27.5401,93200.0
2012-02-16 11:55:00,42.75,42.81,42.74,42.76,80700.0,27.5337,27.5723,27.5272,27.5401,80700.0
2012-02-16 12:00:00,42.76,42.91,42.75,42.9,55900.0,27.5401,27.6367,27.5337,27.6303,55900.0
2012-02-16 12:05:00,42.9,42.95,42.78,42.8,123800.0,27.6303,27.6625,27.553,27.5659,123800.0
2012-02-16 12:10:00,42.8,42.81,42.72,42.8,68100.0,27.5659,27.5723,27.5144,27.5659,68100.0
2012-02-16 12:15:00,42.8,42.91,42.79,42.87,43600.0,27.5659,27.6367,27.5594,27.611,43600.0
2012-02-16 12:20:00,42.86,42.91,42.8,42.84,47500.0,27.6045,27.6367,27.5659,27.5917,47500.0
2012-02-16 12:25:00,42.85,42.9,42.75,42.75,37900.0,27.5981,27.6303,27.5337,27.5337,37900.0
2012-02-16 12:30:00,42.76,42.81,42.74,42.79,31300.0,27.5401,27.5723,27.5272,27.5594,31300.0
2012-02-16 12:35:00,42.79,42.8,42.74,42.76,31700.0,27.5594,27.5659,27.5272,27.5401,31700.0
2012-02-16 12:40:00,42.76,42.77,42.63,42.72,53800.0,27.5401,27.5466,27.4564,27.5144,53800.0
2012-02-16 12:45:00,42.73,42.84,42.73,42.83,42000.0,27.5208,27.5917,27.5208,27.5852,42000.0
2012-02-16 12:50:00,42.83,42.89,42.8,42.89,27500.0,27.5852,27.6239,27.5659,27.6239,27500.0
2012-02-16 12:55:00,42.89,43.0,42.88,42.99,29800.0,27.6239,27.6947,27.6174,27.6883,29800.0
2012-02-16 13:00:00,43.0,43.16,42.98,43.12,111300.0,27.6947,27.7978,27.6818,27.772,111300.0
2012-02-16 13:05:00,43.12,43.12,43.05,43.11,42200.0,27.772,27.772,27.7269,27.7655,42200.0
2012-02-16 13:10:00,43.1,43.21,43.08,43.17,48300.0,27.7591,27.83,27.7462,27.8042,48300.0
2012-02-16 13:15:00,43.16,43.25,43.16,43.25,57500.0,27.7978,27.8557,27.7978,27.8557,57500.0
2012-02-16 13:20:00,43.25,43.28,43.24,43.25,54900.0,27.8557,27.875,27.8493,27.8557,54900.0
2012-02-16 13:25:00,43.26,43.34,43.26,43.3,55800.0,27.8622,27.9137,27.8622,27.8879,55800.0
2012-02-16 13:30:00,43.31,43.36,43.29,43.36,36400.0,27.8944,27.9266,27.8815,27.9266,36400.0
2012-02-16 13:35:00,43.35,43.46,43.34,43.36,40400.0,27.9201,27.991,27.9137,27.9266,40400.0
2012-02-16 13:40:00,43.36,43.37,43.24,43.33,90400.0,27.9266,27.933,27.8493,27.9072,90400.0
2012-02-16 13:45:00,43.33,43.4,43.32,43.39,37800.0,27.9072,27.9523,27.9008,27.9459,37800.0
2012-02-16 13:50:00,43.39,43.48,43.39,43.47,49400.0,27.9459,28.0039,27.9459,27.9974,49400.0
2012-02-16 13:55:00,43.48,43.53,43.41,43.47,59400.0,28.0039,28.0361,27.9588,27.9974,59400.0
2012-02-16 14:00:00,43.47,43.49,43.34,43.34,53200.0,27.9974,28.0103,27.9137,27.9137,53200.0
2012-02-16 14:05:00,43.34,43.39,43.31,43.35,64400.0,27.9137,27.9459,27.8944,27.9201,64400.0
2012-02-16 14:10:00,43.35,43.36,43.3,43.32,40600.0,27.9201,27.9266,27.8879,27.9008,40600.0
2012-02-16 14:15:00,43.32,43.37,43.31,43.34,40800.0,27.9008,27.933,27.8944,27.9137,40800.0
2012-02-16 14:20:00,43.34,43.42,43.34,43.38,55300.0,27.9137,27.9652,27.9137,27.9394,55300.0
2012-02-16 14:25:00,43.38,43.4,43.37,43.39,28300.0,27.9394,27.9523,27.933,27.9459,28300.0
2012-02-16 14:30:00,43.38,43.56,43.38,43.56,51200.0,27.9394,28.0554,27.9394,28.0554,51200.0
2012-02-16 14:35:00,43.55,43.57,43.48,43.55,49400.0,28.0489,28.0618,28.0039,28.0489,49400.0
2012-02-16 14:40:00,43.55,43.65,43.55,43.59,39200.0,28.0489,28.1133,28.0489,28.0747,39200.0
2012-02-16 14:45:00,43.6,43.61,43.43,43.55,61000.0,28.0811,28.0876,27.9716,28.0489,61000.0
2012-02-16 14:50:00,43.55,43.61,43.53,43.6,60200.0,28.0489,28.0876,28.0361,28.0811,60200.0
2012-02-16 14:55:00,43.6,43.63,43.55,43.63,46000.0,28.0811,28.1005,28.0489,28.1005,46000.0
2012-02-16 15:00:00,43.63,43.64,43.48,43.56,43800.0,28.1005,28.1069,28.0039,28.0554,43800.0
2012-02-16 15:05:00,43.56,43.61,43.55,43.58,46500.0,28.0554,28.0876,28.0489,28.0683,46500.0
2012-02-16 15:10:00,43.58,43.59,43.5,43.51,59200.0,28.0683,28.0747,28.0167,28.0232,59200.0
2012-02-16 15:15:00,43.52,43.64,43.51,43.63,32800.0,28.0296,28.1069,28.0232,28.1005,32800.0
2012-02-16 15:20:00,43.64,43.69,43.62,43.68,61900.0,28.1069,28.1391,28.094,28.1327,61900.0
2012-02-16 15:25:00,43.68,43.7,43.64,43.67,35500.0,28.1327,28.1455,28.1069,28.1262,35500.0
2012-02-16 15:30:00,43.67,43.7,43.65,43.67,57900.0,28.1262,28.1455,28.1133,28.1262,57900.0
2012-02-16 15:35:00,43.68,43.77,43.66,43.77,92100.0,28.1327,28.1906,28.1198,28.1906,92100.0
2012-02-16 15:40:00,43.77,43.9,43.76,43.9,106400.0,28.1906,28.2744,28.1842,28.2744,106400.0
2012-02-16 15:45:00,43.91,43.95,43.9,43.93,134800.0,28.2808,28.3066,28.2744,28.2937,134800.0
2012-02-16 15:50:00,43.93,43.94,43.8,43.82,178800.0,28.2937,28.3001,28.21,28.2228,178800.0
2012-02-16 15:55:00,43.82,43.84,43.74,43.83,209600.0,28.2228,28.2357,28.1713,28.2293,209600.0
2012-02-17 09:30:00,44.04,44.14,44.01,44.13,317100.0,28.3645,28.4289,28.3452,28.4225,317100.0
2012-02-17 09:35:00,44.12,44.14,43.91,43.94,93800.0,28.4161,28.4289,28.2808,28.3001,93800.0
2012-02-17 09:40:00,43.94,43.96,43.85,43.85,45900.0,28.3001,28.313,28.2422,28.2422,45900.0
2012-02-17 09:45:00,43.85,43.88,43.74,43.74,56000.0,28.2422,28.2615,28.1713,28.1713,56000.0
2012-02-17 09:50:00,43.74,43.79,43.66,43.78,45200.0,28.1713,28.2035,28.1198,28.1971,45200.0
2012-02-17 09:55:00,43.78,43.78,43.65,43.77,23600.0,28.1971,28.1971,28.1133,28.1906,23600.0
2012-02-17 10:00:00,43.77,43.77,43.51,43.54,64100.0,28.1906,28.1906,28.0232,28.0425,64100.0
2012-02-17 10:05:00,43.54,43.68,43.53,43.66,32800.0,28.0425,28.1327,28.0361,28.1198,32800.0
2012-02-17 10:10:00,43.66,43.68,43.61,43.68,62400.0,28.1198,28.1327,28.0876,28.1327,62400.0
2012-02-17 10:15:00,43.66,43.75,43.63,43.64,36700.0,28.1198,28.1777,28.1005,28.1069,36700.0
2012-02-17 10:20:00,43.65,43.65,43.56,43.56,45200.0,28.1133,28.1133,28.0554,28.0554,45200.0
2012-02-17 10:25:00,43.56,43.56,43.43,43.43,44100.0,28.0554,28.0554,27.9716,27.9716,44100.0
2012-02-17 10:30:00,43.43,43.44,43.29,43.3,54100.0,27.9716,27.9781,27.8815,27.8879,54100.0
2012-02-17 10:35:00,43.3,43.31,43.17,43.17,39600.0,27.8879,27.8944,27.8042,27.8042,39600.0
2012-02-17 10:40:00,43.17,43.29,43.11,43.12,76700.0,27.8042,27.8815,27.7655,27.772,76700.0
2012-02-17 10:45:00,43.11,43.14,43.06,43.09,55600.0,27.7655,27.7849,27.7333,27.7527,55600.0
2012-02-17 10:50:00,43.09,43.18,42.99,43.15,168500.0,27.7527,27.8106,27.6883,27.7913,168500.0
2012-02-17 10:55:00,43.14,43.15,43.06,43.1,43700.0,27.7849,27.7913,27.7333,27.7591,43700.0
2012-02-17 11:00:00,43.09,43.14,42.98,42.99,72500.0,27.7527,27.7849,27.6818,27.6883,72500.0
2012-02-17 11:05:00,42.98,43.01,42.98,43.01,43200.0,27.6818,27.7011,27.6818,27.7011,43200.0
2012-02-17 11:10:00,43.01,43.04,42.98,43.04,122700.0,27.7011,27.7205,27.6818,27.7205,122700.0
2012-02-17 11:15:00,43.03,43.12,43.03,43.04,37600.0,27.714,27.772,27.714,27.7205,37600.0
2012-02-17 11:20:00,43.04,43.08,43.03,43.07,28400.0,27.7205,27.7462,27.714,27.7398,28400.0
2012-02-17 11:25:00,43.07,43.09,43.02,43.06,64600.0,27.7398,27.7527,27.7076,27.7333,64600.0
2012-02-17 11:30:00,43.07,43.13,43.07,43.11,35900.0,27.7398,27.7784,27.7398,27.7655,35900.0
2012-02-17 11:35:00,43.11,43.12,43.0,43.03,51900.0,27.7655,27.772,27.6947,27.714,51900.0
2012-02-17 11:40:00,43.04,43.18,43.04,43.18,42700.0,27.7205,27.8106,27.7205,27.8106,42700.0
2012-02-17 11:45:00,43.18,43.27,43.15,43.15,37600.0,27.8106,27.8686,27.7913,27.7913,37600.0
2012-02-17 11:50:00,43.16,43.17,43.11,43.11,17500.0,27.7978,27.8042,27.7655,27.7655,17500.0
2012-02-17 11:55:00,43.12,43.15,43.09,43.1,26100.0,27.772,27.7913,27.7527,27.7591,26100.0
2012-02-17 12:00:00,43.11,43.14,43.08,43.09,23300.0,27.7655,27.7849,27.7462,27.7527,23300.0
2012-02-17 12:05:00,43.09,43.11,43.07,43.09,31700.0,27.7527,27.7655,27.7398,27.7527,31700.0
2012-02-17 12:10:00,43.09,43.11,43.07,43.11,33900.0,27.7527,27.7655,27.7398,27.7655,33900.0
2012-02-17 12:15:00,43.1,43.11,43.08,43.1,19200.0,27.7591,27.7655,27.7462,27.7591,19200.0
2012-02-17 12:20:00,43.11,43.11,43.08,43.09,59800.0,27.7655,27.7655,27.7462,27.7527,59800.0
2012-02-17 12:25:00,43.1,43.14,43.09,43.13,42400.0,27.7591,27.7849,27.7527,27.7784,42400.0
2012-02-17 12:30:00,43.13,43.13,43.09,43.11,47400.0,27.7784,27.7784,27.7527,27.7655,47400.0
2012-02-17 12:35:00,43.12,43.12,43.1,43.1,11400.0,27.772,27.772,27.7591,27.7591,11400.0
2012-02-17 12:40:00,43.11,43.11,43.1,43.1,11800.0,27.7655,27.7655,27.7591,27.7591,11800.0
2012-02-17 12:45:00,43.1,43.11,43.1,43.1,38700.0,27.7591,27.7655,27.7591,27.7591,38700.0
2012-02-17 12:50:00,43.1,43.11,43.08,43.08,24400.0,27.7591,27.7655,27.7462,27.7462,24400.0
2012-02-17 12:55:00,43.08,43.09,43.03,43.05,61600.0,27.7462,27.7527,27.714,27.7269,61600.0
2012-02-17 13:00:00,43.05,43.07,43.03,43.05,31500.0,27.7269,27.7398,27.714,27.7269,31500.0
2012-02-17 13:05:00,43.05,43.06,43.03,43.04,67800.0,27.7269,27.7333,27.714,27.7205,67800.0
2012-02-17 13:10:00,43.04,43.07,43.02,43.06,28500.0,27.7205,27.7398,27.7076,27.7333,28500.0
2012-02-17 13:15:00,43.06,43.16,43.06,43.15,19200.0,27.7333,27.7978,27.7333,27.7913,19200.0
2012-02-17 13:20:00,43.15,43.2,43.15,43.19,65500.0,27.7913,27.8235,27.7913,27.8171,65500.0
2012-02-17 13:25:00,43.19,43.2,43.14,43.14,15000.0,27.8171,27.8235,27.7849,27.7849,15000.0
2012-02-17 13:30:00,43.15,43.15,43.11,43.13,27800.0,27.7913,27.7913,27.7655,27.7784,27800.0
2012-02-17 13:35:00,43.12,43.16,43.12,43.15,25100.0,27.772,27.7978,27.772,27.7913,25100.0
2012-02-17 13:40:00,43.15,43.15,43.11,43.12,38000.0,27.7913,27.7913,27.7655,27.772,38000.0
2012-02-17 13:45:00,43.12,43.13,43.08,43.08,36700.0,27.772,27.7784,27.7462,27.7462,36700.0
2012-02-17 13:50:00,43.09,43.09,43.02,43.02,19600.0,27.7527,27.7527,27.7076,27.7076,19600.0
2012-02-17 13:55:00,43.02,43.05,43.01,43.05,25000.0,27.7076,27.7269,27.7011,27.7269,25000.0
2012-02-17 14:00:00,43.05,43.08,43.04,43.08,40200.0,27.7269,27.7462,27.7205,27.7462,40200.0
2012-02-17 14:05:00,43.08,43.1,43.07,43.1,42000.0,27.7462,27.7591,27.7398,27.7591,42000.0
2012-02-17 14:10:00,43.1,43.12,43.07,43.08,23700.0,27.7591,27.772,27.7398,27.7462,23700.0
2012-02-17 14:15:00,43.08,43.1,43.08,43.09,72500.0,27.7462,27.7591,27.7462,27.7527,72500.0
2012-02-17 14:20:00,43.1,43.1,43.07,43.09,33200.0,27.7591,27.7591,27.7398,27.7527,33200.0
2012-02-17 14:25:00,43.08,43.09,43.03,43.03,26500.0,27.7462,27.7527,27.714,27.714,26500.0
2012-02-17 14:30:00,43.02,43.05,43.01,43.01,59800.0,27.7076,27.7269,27.7011,27.7011,59800.0
2012-02-17 14:35:00,43.01,43.02,43.01,43.01,22100.0,27.7011,27.7076,27.7011,27.7011,22100.0
2012-02-17 14:40:00,43.01,43.02,42.98,43.0,83100.0,27.7011,27.7076,27.6818,27.6947,83100.0
2012-02-17 14:45:00,43.0,43.08,42.99,43.08,36600.0,27.6947,27.7462,27.6883,27.7462,36600.0
2012-02-17 14:50:00,43.08,43.08,43.05,43.06,17100.0,27.7462,27.7462,27.7269,27.7333,17100.0
2012-02-17 14:55:00,43.06,43.08,43.05,43.08,40900.0,27.7333,27.7462,27.7269,27.7462,40900.0
2012-02-17 15:00:00,43.08,43.1,43.06,43.08,48400.0,27.7462,27.7591,27.7333,27.7462,48400.0
2012-02-17 15:05:00,43.07,43.11,43.05,43.05,34200.0,27.7398,27.7655,27.7269,27.7269,34200.0
2012-02-17 15:10:00,43.05,43.07,43.03,43.04,21500.0,27.7269,27.7398,27.714,27.7205,21500.0
2012-02-17 15:15:00,43.04,43.05,43.02,43.03,23900.0,27.7205,27.7269,27.7076,27.714,23900.0
2012-02-17 15:20:00,43.02,43.11,43.02,43.11,50100.0,27.7076,27.7655,27.7076,27.7655,50100.0
2012-02-17 15:25:00,43.1,43.15,43.1,43.13,30800.0,27.7591,27.7913,27.7591,27.7784,30800.0
2012-02-17 15:30:00,43.14,43.19,43.14,43.18,62400.0,27.7849,27.8171,27.7849,27.8106,62400.0
2012-02-17 15:35:00,43.17,43.23,43.15,43.23,98800.0,27.8042,27.8428,27.7913,27.8428,98800.0
2012-02-17 15:40:00,43.23,43.24,43.18,43.19,60400.0,27.8428,27.8493,27.8106,27.8171,60400.0
2012-02-17 15:45:00,43.19,43.2,43.13,43.14,96200.0,27.8171,27.8235,27.7784,27.7849,96200.0
2012-02-17 15:50:00,43.15,43.15,43.08,43.13,69700.0,27.7913,27.7913,27.7462,27.7784,69700.0
2012-02-17 15:55:00,43.13,43.16,43.09,43.14,117400.0,27.7784,27.7978,27.7527,27.7849,117400.0
2012-02-21 09:30:00,43.27,43.38,43.1,43.1,52000.0,27.8686,27.9394,27.7591,27.7591,52000.0
2012-02-21 09:35:00,43.1,43.19,43.01,43.18,37400.0,27.7591,27.8171,27.7011,27.8106,37400.0
2012-02-21 09:40:00,43.16,43.25,43.08,43.24,36900.0,27.7978,27.8557,27.7462,27.8493,36900.0
2012-02-21 09:45:00,43.22,43.29,43.1,43.1,54200.0,27.8364,27.8815,27.7591,27.7591,54200.0
2012-02-21 09:50:00,43.09,43.12,43.05,43.08,23800.0,27.7527,27.772,27.7269,27.7462,23800.0
2012-02-21 09:55:00,43.07,43.08,43.0,43.05,24100.0,27.7398,27.7462,27.6947,27.7269,24100.0
2012-02-21 10:00:00,43.05,43.07,43.0,43.04,21700.0,27.7269,27.7398,27.6947,27.7205,21700.0
2012-02-21 10:05:00,43.04,43.09,43.01,43.04,42700.0,27.7205,27.7527,27.7011,27.7205,42700.0
2012-02-21 10:10:00,43.04,43.13,43.02,43.12,27400.0,27.7205,27.7784,27.7076,27.772,27400.0
2012-02-21 10:15:00,43.11,43.13,43.09,43.11,17300.0,27.7655,27.7784,27.7527,27.7655,17300.0
2012-02-21 10:20:00,43.1,43.12,43.06,43.12,24900.0,27.7591,27.772,27.7333,27.772,24900.0
2012-02-21 10:25:00,43.12,43.19,43.12,43.18,18200.0,27.772,27.8171,27.772,27.8106,18200.0
2012-02-21 10:30:00,43.18,43.3,43.18,43.26,22700.0,27.8106,27.8879,27.8106,27.8622,22700.0
2012-02-21 10:35:00,43.26,43.27,43.21,43.21,26600.0,27.8622,27.8686,27.83,27.83,26600.0
2012-02-21 10:40:00,43.22,43.23,43.13,43.13,27600.0,27.8364,27.8428,27.7784,27.7784,27600.0
2012-02-21 10:45:00,43.13,43.14,43.03,43.03,22700.0,27.7784,27.7849,27.714,27.714,22700.0
2012-02-21 10:50:00,43.04,43.04,43.0,43.0,21500.0,27.7205,27.7205,27.6947,27.6947,21500.0
2012-02-21 10:55:00,43.01,43.09,43.0,43.08,23800.0,27.7011,27.7527,27.6947,27.7462,23800.0
2012-02-21 11:00:00,43.09,43.13,43.04,43.04,17900.0,27.7527,27.7784,27.7205,27.7205,17900.0
2012-02-21 11:05:00,43.04,43.08,43.03,43.08,17900.0,27.7205,27.7462,27.714,27.7462,17900.0
2012-02-21 11:10:00,43.09,43.1,43.02,43.02,20600.0,27.7527,27.7591,27.7076,27.7076,20600.0
2012-02-21 11:15:00,43.01,43.06,43.01,43.03,24600.0,27.7011,27.7333,27.7011,27.714,24600.0
2012-02-21 11:20:00,43.03,43.03,43.0,43.01,16400.0,27.714,27.714,27.6947,27.7011,16400.0
2012-02-21 11:25:00,43.01,43.01,42.93,43.0,52500.0,27.7011,27.7011,27.6496,27.6947,52500.0
2012-02-21 11:30:00,43.0,43.02,43.0,43.02,8200.0,27.6947,27.7076,27.6947,27.7076,8200.0
2012-02-21 11:35:00,43.02,43.02,42.9,42.92,34600.0,27.7076,27.7076,27.6303,27.6432,34600.0
2012-02-21 11:40:00,42.92,42.92,42.8,42.8,32700.0,27.6432,27.6432,27.5659,27.5659,32700.0
2012-02-21 11:45:00,42.8,42.84,42.79,42.8,25400.0,27.5659,27.5917,27.5594,27.5659,25400.0
2012-02-21 11:50:00,42.81,42.81,42.72,42.77,38300.0,27.5723,27.5723,27.5144,27.5466,38300.0
2012-02-21 11:55:00,42.78,42.88,42.77,42.86,20600.0,27.553,27.6174,27.5466,27.6045,20600.0
2012-02-21 12:00:00,42.87,43.0,42.87,43.0,26700.0,27.611,27.6947,27.611,27.6947,26700.0
2012-02-21 12:05:00,43.0,43.04,42.99,43.0,20600.0,27.6947,27.7205,27.6883,27.6947,20600.0
2012-02-21 12:10:00,43.0,43.02,42.99,43.02,16700.0,27.6947,27.7076,27.6883,27.7076,16700.0
2012-02-21 12:15:00,43.01,43.03,42.93,42.95,17500.0,27.7011,27.714,27.6496,27.6625,17500.0
2012-02-21 12:20:00,42.95,43.0,42.95,42.97,16000.0,27.6625,27.6947,27.6625,27.6754,16000.0
2012-02-21 12:25:00,42.98,43.02,42.98,43.0,12300.0,27.6818,27.7076,27.6818,27.6947,12300.0
2012-02-21 12:30:00,43.0,43.01,42.98,43.01,21000.0,27.6947,27.7011,27.6818,27.7011,21000.0
2012-02-21 12:35:00,43.01,43.02,42.97,43.0,14700.0,27.7011,27.7076,27.6754,27.6947,14700.0
2012-02-21 12:40:00,43.0,43.0,42.98,42.99,12000.0,27.6947,27.6947,27.6818,27.6883,12000.0
2012-02-21 12:45:00,42.99,43.02,42.98,43.02,13000.0,27.6883,27.7076,27.6818,27.7076,13000.0
2012-02-21 12:50:00,43.01,43.01,42.95,42.96,18200.0,27.7011,27.7011,27.6625,27.6689,18200.0
2012-02-21 12:55:00,42.96,42.97,42.93,42.94,15100.0,27.6689,27.6754,27.6496,27.6561,15100.0
2012-02-21 13:00:00,42.93,42.93,42.88,42.89,23100.0,27.6496,27.6496,27.6174,27.6239,23100.0
2012-02-21 13:05:00,42.88,42.89,42.86,42.88,37600.0,27.6174,27.6239,27.6045,27.6174,37600.0
2012-02-21 13:10:00,42.88,42.93,42.85,42.87,40600.0,27.6174,27.6496,27.5981,27.611,40600.0
2012-02-21 13:15:00,42.88,42.88,42.83,42.85,14500.0,27.6174,27.6174,27.5852,27.5981,14500.0
2012-02-21 13:20:00,42.85,42.85,42.81,42.84,28000.0,27.5981,27.5981,27.5723,27.5917,28000.0
2012-02-21 13:25:00,42.85,42.91,42.84,42.9,15900.0,27.5981,27.6367,27.5917,27.6303,15900.0
2012-02-21 13:30:00,42.91,42.94,42.89,42.94,18700.0,27.6367,27.6561,27.6239,27.6561,18700.0
2012-02-21 13:35:00,42.93,42.96,42.92,42.92,13100.0,27.6496,27.6689,27.6432,27.6432,13100.0
2012-02-21 13:40:00,42.91,42.92,42.78,42.8,30200.0,27.6367,27.6432,27.553,27.5659,30200.0
2012-02-21 13:45:00,42.79,42.81,42.78,42.81,20200.0,27.5594,27.5723,27.553,27.5723,20200.0
2012-02-21 13:50:00,42.81,42.85,42.8,42.81,9500.0,27.5723,27.5981,27.5659,27.5723,9500.0
2012-02-21 13:55:00,42.8,42.8,42.7,42.71,32300.0,27.5659,27.5659,27.5015,27.5079,32300.0
2012-02-21 14:00:00,42.71,42.73,42.7,42.71,24100.0,27.5079,27.5208,27.5015,27.5079,24100.0
2012-02-21 14:05:00,42.71,42.72,42.64,42.65,37400.0,27.5079,27.5144,27.4628,27.4693,37400.0
2012-02-21 14:10:00,42.65,42.67,42.54,42.67,63800.0,27.4693,27.4822,27.3984,27.4822,63800.0
2012-02-21 14:15:00,42.68,42.75,42.64,42.74,39700.0,27.4886,27.5337,27.4628,27.5272,39700.0
2012-02-21 14:20:00,42.73,42.78,42.69,42.78,37300.0,27.5208,27.553,27.495,27.553,37300.0
2012-02-21 14:25:00,42.78,42.83,42.77,42.81,19800.0,27.553,27.5852,27.5466,27.5723,19800.0
2012-02-21 14:30:00,42.82,42.82,42.69,42.71,36200.0,27.5788,27.5788,27.495,27.5079,36200.0
2012-02-21 14:35:00,42.71,42.72,42.6,42.61,27200.0,27.5079,27.5144,27.4371,27.4435,27200.0
2012-02-21 14:40:00,42.61,42.61,42.57,42.58,84500.0,27.4435,27.4435,27.4178,27.4242,84500.0
2012-02-21 14:45:00,42.58,42.59,42.52,42.52,17800.0,27.4242,27.4306,27.3856,27.3856,17800.0
2012-02-21 14:50:00,42.52,42.53,42.44,42.45,51400.0,27.3856,27.392,27.334,27.3405,51400.0
2012-02-21 14:55:00,42.45,42.51,42.42,42.45,17000.0,27.3405,27.3791,27.3211,27.3405,17000.0
2012-02-21 15:00:00,42.46,42.58,42.43,42.56,35100.0,27.3469,27.4242,27.3276,27.4113,35100.0
2012-02-21 15:05:00,42.57,42.67,42.57,42.65,37000.0,27.4178,27.4822,27.4178,27.4693,37000.0
2012-02-21 15:10:00,42.65,42.65,42.55,42.61,40700.0,27.4693,27.4693,27.4049,27.4435,40700.0
2012-02-21 15:15:00,42.61,42.62,42.56,42.59,31800.0,27.4435,27.45,27.4113,27.4306,31800.0
2012-02-21 15:20:00,42.59,42.66,42.58,42.62,27500.0,27.4306,27.4757,27.4242,27.45,27500.0
2012-02-21 15:25:00,42.62,42.62,42.5,42.57,42700.0,27.45,27.45,27.3727,27.4178,42700.0
2012-02-21 15:30:00,42.57,42.57,42.5,42.54,53900.0,27.4178,27.4178,27.3727,27.3984,53900.0
2012-02-21 15:35:00,42.54,42.63,42.53,42.63,41700.0,27.3984,27.4564,27.392,27.4564,41700.0
2012-02-21 15:40:00,42.63,42.67,42.57,42.64,90500.0,27.4564,27.4822,27.4178,27.4628,90500.0
2012-02-21 15:45:00,42.64,42.71,42.63,42.67,109500.0,27.4628,27.5079,27.4564,27.4822,109500.0
2012-02-21 15:50:00,42.67,42.68,42.62,42.65,123600.0,27.4822,27.4886,27.45,27.4693,123600.0
2012-02-21 15:55:00,42.66,42.66,42.6,42.61,179600.0,27.4757,27.4757,27.4371,27.4435,179600.0
2012-02-22 09:30:00,42.55,42.65,42.35,42.45,49700.0,27.4049,27.4693,27.2761,27.3405,49700.0
2012-02-22 09:35:00,42.45,42.53,42.39,42.49,14100.0,27.3405,27.392,27.3018,27.3662,14100.0
2012-02-22 09:40:00,42.52,42.66,42.34,42.6,21100.0,27.3856,27.4757,27.2696,27.4371,21100.0
2012-02-22 09:45:00,42.59,42.64,42.54,42.55,18800.0,27.4306,27.4628,27.3984,27.4049,18800.0
2012-02-22 09:50:00,42.56,42.66,42.55,42.63,35500.0,27.4113,27.4757,27.4049,27.4564,35500.0
2012-02-22 09:55:00,42.64,42.67,42.57,42.62,47200.0,27.4628,27.4822,27.4178,27.45,47200.0
2012-02-22 10:00:00,42.58,42.62,42.5,42.61,17800.0,27.4242,27.45,27.3727,27.4435,17800.0
2012-02-22 10:05:00,42.59,42.76,42.55,42.76,26800.0,27.4306,27.5401,27.4049,27.5401,26800.0
2012-02-22 10:10:00,42.75,42.99,42.73,42.97,46500.0,27.5337,27.6883,27.5208,27.6754,46500.0
2012-02-22 10:15:00,42.95,43.16,42.93,43.13,79900.0,27.6625,27.7978,27.6496,27.7784,79900.0
2012-02-22 10:20:00,43.14,43.15,43.04,43.07,37100.0,27.7849,27.7913,27.7205,27.7398,37100.0
2012-02-22 10:25:00,43.08,43.11,43.05,43.06,22500.0,27.7462,27.7655,27.7269,27.7333,22500.0
2012-02-22 10:30:00,43.05,43.05,42.98,43.05,24800.0,27.7269,27.7269,27.6818,27.7269,24800.0
2012-02-22 10:35:00,43.06,43.14,43.06,43.07,18500.0,27.7333,27.7849,27.7333,27.7398,18500.0
2012-02-22 10:40:00,43.07,43.2,43.05,43.09,42300.0,27.7398,27.8235,27.7269,27.7527,42300.0
2012-02-22 10:45:00,43.07,43.24,43.06,43.24,24200.0,27.7398,27.8493,27.7333,27.8493,24200.0
2012-02-22 10:50:00,43.25,43.29,43.2,43.21,24200.0,27.8557,27.8815,27.8235,27.83,24200.0
2012-02-22 10:55:00,43.22,43.23,43.09,43.14,11700.0,27.8364,27.8428,27.7527,27.7849,11700.0
2012-02-22 11:00:00,43.15,43.24,43.15,43.24,18900.0,27.7913,27.8493,27.7913,27.8493,18900.0
2012-02-22 11:05:00,43.24,43.28,43.17,43.27,30900.0,27.8493,27.875,27.8042,27.8686,30900.0
2012-02-22 11:10:00,43.27,43.27,43.15,43.15,20000.0,27.8686,27.8686,27.7913,27.7913,20000.0
2012-02-22 11:15:00,43.16,43.19,43.0,43.0,42900.0,27.7978,27.8171,27.6947,27.6947,42900.0
2012-02-22 11:20:00,43.02,43.08,42.99,43.08,103500.0,27.7076,27.7462,27.6883,27.7462,103500.0
2012-02-22 11:25:00,43.08,43.15,43.08,43.11,27400.0,27.7462,27.7913,27.7462,27.7655,27400.0
2012-02-22 11:30:00,43.1,43.12,43.01,43.05,16200.0,27.7591,27.772,27.7011,27.7269,16200.0
2012-02-22 11:35:00,43.05,43.05,42.94,43.0,24000.0,27.7269,27.7269,27.6561,27.6947,24000.0
2012-02-22 11:40:00,42.99,43.01,42.94,43.0,104900.0,27.6883,27.7011,27.6561,27.6947,104900.0
2012-02-22 11:45:00,42.99,43.03,42.99,43.02,36400.0,27.6883,27.714,27.6883,27.7076,36400.0
2012-02-22 11:50:00,43.03,43.04,42.98,42.99,19800.0,27.714,27.7205,27.6818,27.6883,19800.0
2012-02-22 11:55:00,42.99,43.04,42.97,43.03,8800.0,27.6883,27.7205,27.6754,27.714,8800.0
2012-02-22 12:00:00,43.02,43.02,42.98,42.98,5300.0,27.7076,27.7076,27.6818,27.6818,5300.0
2012-02-22 12:05:00,42.98,42.98,42.85,42.85,31000.0,27.6818,27.6818,27.5981,27.5981,31000.0
2012-02-22 12:10:00,42.86,42.86,42.8,42.84,29000.0,27.6045,27.6045,27.5659,27.5917,29000.0
2012-02-22 12:15:00,42.84,42.84,42.77,42.81,28300.0,27.5917,27.5917,27.5466,27.5723,28300.0
2012-02-22 12:20:00,42.81,42.83,42.77,42.77,10700.0,27.5723,27.5852,27.5466,27.5466,10700.0
2012-02-22 12:25:00,42.78,42.81,42.77,42.8,10900.0,27.553,27.5723,27.5466,27.5659,10900.0
2012-02-22 12:30:00,42.8,42.82,42.72,42.72,17700.0,27.5659,27.5788,27.5144,27.5144,17700.0
2012-02-22 12:35:00,42.72,42.8,42.72,42.8,8600.0,27.5144,27.5659,27.5144,27.5659,8600.0
2012-02-22 12:40:00,42.8,42.84,42.75,42.75,18900.0,27.5659,27.5917,27.5337,27.5337,18900.0
2012-02-22 12:45:00,42.75,42.77,42.73,42.76,10200.0,27.5337,27.5466,27.5208,27.5401,10200.0
2012-02-22 12:50:00,42.77,42.84,42.77,42.81,11000.0,27.5466,27.5917,27.5466,27.5723,11000.0
2012-02-22 12:55:00,42.8,42.84,42.79,42.8,8600.0,27.5659,27.5917,27.5594,27.5659,8600.0
2012-02-22 13:00:00,42.79,42.82,42.76,42.8,18300.0,27.5594,27.5788,27.5401,27.5659,18300.0
2012-02-22 13:05:00,42.8,42.89,42.8,42.89,23500.0,27.5659,27.6239,27.5659,27.6239,23500.0
2012-02-22 13:10:00,42.9,42.93,42.84,42.87,15100.0,27.6303,27.6496,27.5917,27.611,15100.0
2012-02-22 13:15:00,42.87,42.9,42.81,42.83,26600.0,27.611,27.6303,27.5723,27.5852,26600.0
2012-02-22 13:20:00,42.83,42.88,42.83,42.84,14700.0,27.5852,27.6174,27.5852,27.5917,14700.0
2012-02-22 13:25:00,42.84,42.93,42.84,42.88,23000.0,27.5917,27.6496,27.5917,27.6174,23000.0
2012-02-22 13:30:00,42.89,42.89,42.82,42.82,18200.0,27.6239,27.6239,27.5788,27.5788,18200.0
2012-02-22 13:35:00,42.81,42.82,42.76,42.76,5100.0,27.5723,27.5788,27.5401,27.5401,5100.0
2012-02-22 13:40:00,42.77,42.79,42.76,42.77,8100.0,27.5466,27.5594,27.5401,27.5466,8100.0
2012-02-22 13:45:00,42.77,42.84,42.76,42.82,13100.0,27.5466,27.5917,27.5401,27.5788,13100.0
2012-02-22 13:50:00,42.82,42.94,42.82,42.93,13300.0,27.5788,27.6561,27.5788,27.6496,13300.0
2012-02-22 13:55:00,42.92,42.92,42.89,42.9,10200.0,27.6432,27.6432,27.6239,27.6303,10200.0
2012-02-22 14:00:00,42.89,42.91,42.85,42.86,41700.0,27.6239,27.6367,27.5981,27.6045,41700.0
2012-02-22 14:05:00,42.84,42.89,42.83,42.88,13000.0,27.5917,27.6239,27.5852,27.6174,13000.0
2012-02-22 14:10:00,42.87,42.92,42.87,42.9,12200.0,27.611,27.6432,27.611,27.6303,12200.0
2012-02-22 14:15:00,42.91,42.98,42.91,42.97,11900.0,27.6367,27.6818,27.6367,27.6754,11900.0
2012-02-22 14:20:00,42.97,42.99,42.94,42.96,15800.0,27.6754,27.6883,27.6561,27.6689,15800.0
2012-02-22 14:25:00,42.96,42.97,42.89,42.89,13600.0,27.6689,27.6754,27.6239,27.6239,13600.0
2012-02-22 14:30:00,42.9,42.91,42.86,42.87,14200.0,27.6303,27.6367,27.6045,27.611,14200.0
2012-02-22 14:35:00,42.86,42.88,42.8,42.8,16400.0,27.6045,27.6174,27.5659,27.5659,16400.0
2012-02-22 14:40:00,42.8,42.8,42.73,42.8,19400.0,27.5659,27.5659,27.5208,27.5659,19400.0
2012-02-22 14:45:00,42.79,42.84,42.79,42.83,12800.0,27.5594,27.5917,27.5594,27.5852,12800.0
2012-02-22 14:50:00,42.83,42.85,42.82,42.83,14100.0,27.5852,27.5981,27.5788,27.5852,14100.0
2012-02-22 14:55:00,42.84,42.85,42.76,42.76,17700.0,27.5917,27.5981,27.5401,27.5401,17700.0
2012-02-22 15:00:00,42.77,42.77,42.71,42.73,41900.0,27.5466,27.5466,27.5079,27.5208,41900.0
2012-02-22 15:05:00,42.73,42.76,42.71,42.72,35800.0,27.5208,27.5401,27.5079,27.5144,35800.0
2012-02-22 15:10:00,42.73,42.83,42.72,42.82,26500.0,27.5208,27.5852,27.5144,27.5788,26500.0
2012-02-22 15:15:00,42.83,42.84,42.77,42.8,35500.0,27.5852,27.5917,27.5466,27.5659,35500.0
2012-02-22 15:20:00,42.81,42.83,42.78,42.82,30600.0,27.5723,27.5852,27.553,27.5788,30600.0
2012-02-22 15:25:00,42.81,42.82,42.72,42.81,39800.0,27.5723,27.5788,27.5144,27.5723,39800.0
2012-02-22 15:30:00,42.8,42.82,42.77,42.77,25700.0,27.5659,27.5788,27.5466,27.5466,25700.0
2012-02-22 15:35:00,42.78,42.84,42.77,42.84,69200.0,27.553,27.5917,27.5466,27.5917,69200.0
2012-02-22 15:40:00,42.84,42.88,42.81,42.81,80000.0,27.5917,27.6174,27.5723,27.5723,80000.0
2012-02-22 15:45:00,42.8,42.81,42.7,42.71,50600.0,27.5659,27.5723,27.5015,27.5079,50600.0
2012-02-22 15:50:00,42.71,42.75,42.67,42.7,63200.0,27.5079,27.5337,27.4822,27.5015,63200.0
2012-02-22 15:55:00,42.69,42.74,42.66,42.74,85400.0,27.495,27.5272,27.4757,27.5272,85400.0
2012-02-23 09:30:00,42.73,42.83,42.7,42.7,27700.0,27.5208,27.5852,27.5015,27.5015,27700.0
2012-02-23 09:35:00,42.7,42.83,42.5,42.65,30500.0,27.5015,27.5852,27.3727,27.4693,30500.0
2012-02-23 09:40:00,42.68,42.69,42.56,42.65,16900.0,27.4886,27.495,27.4113,27.4693,16900.0
2012-02-23 09:45:00,42.67,42.77,42.62,42.77,17700.0,27.4822,27.5466,27.45,27.5466,17700.0
2012-02-23 09:50:00,42.78,42.87,42.74,42.87,23200.0,27.553,27.611,27.5272,27.611,23200.0
2012-02-23 09:55:00,42.87,42.89,42.71,42.81,40900.0,27.611,27.6239,27.5079,27.5723,40900.0
2012-02-23 10:00:00,42.82,43.03,42.81,43.02,28100.0,27.5788,27.714,27.5723,27.7076,28100.0
2012-02-23 10:05:00,43.04,43.18,43.04,43.18,30600.0,27.7205,27.8106,27.7205,27.8106,30600.0
2012-02-23 10:10:00,43.18,43.21,43.07,43.14,26800.0,27.8106,27.83,27.7398,27.7849,26800.0
2012-02-23 10:15:00,43.14,43.19,43.09,43.11,23600.0,27.7849,27.8171,27.7527,27.7655,23600.0
2012-02-23 10:20:00,43.11,43.16,43.03,43.05,34300.0,27.7655,27.7978,27.714,27.7269,34300.0
2012-02-23 10:25:00,43.05,43.15,43.0,43.01,30200.0,27.7269,27.7913,27.6947,27.7011,30200.0
2012-02-23 10:30:00,43.0,43.09,43.0,43.02,19300.0,27.6947,27.7527,27.6947,27.7076,19300.0
2012-02-23 10:35:00,43.03,43.09,43.01,43.06,39700.0,27.714,27.7527,27.7011,27.7333,39700.0
2012-02-23 10:40:00,43.07,43.18,43.06,43.15,17300.0,27.7398,27.8106,27.7333,27.7913,17300.0
2012-02-23 10:45:00,43.15,43.22,43.11,43.18,23900.0,27.7913,27.8364,27.7655,27.8106,23900.0
2012-02-23 10:50:00,43.18,43.26,43.12,43.26,46800.0,27.8106,27.8622,27.772,27.8622,46800.0
2012-02-23 10:55:00,43.26,43.35,43.22,43.3,42800.0,27.8622,27.9201,27.8364,27.8879,42800.0
2012-02-23 11:00:00,43.31,43.35,43.29,43.35,39900.0,27.8944,27.9201,27.8815,27.9201,39900.0
2012-02-23 11:05:00,43.35,43.43,43.35,43.41,25300.0,27.9201,27.9716,27.9201,27.9588,25300.0
2012-02-23 11:10:00,43.42,43.46,43.39,43.43,26200.0,27.9652,27.991,27.9459,27.9716,26200.0
2012-02-23 11:15:00,43.42,43.47,43.32,43.33,18000.0,27.9652,27.9974,27.9008,27.9072,18000.0
2012-02-23 11:20:00,43.34,43.39,43.32,43.32,21000.0,27.9137,27.9459,27.9008,27.9008,21000.0
2012-02-23 11:25:00,43.32,43.47,43.32,43.45,42400.0,27.9008,27.9974,27.9008,27.9845,42400.0
2012-02-23 11:30:00,43.46,43.48,43.32,43.35,20000.0,27.991,28.0039,27.9008,27.9201,20000.0
2012-02-23 11:35:00,43.35,43.36,43.26,43.3,18500.0,27.9201,27.9266,27.8622,27.8879,18500.0
2012-02-23 11:40:00,43.32,43.36,43.25,43.26,20700.0,27.9008,27.9266,27.8557,27.8622,20700.0
2012-02-23 11:45:00,43.26,43.34,43.25,43.33,45500.0,27.8622,27.9137,27.8557,27.9072,45500.0
2012-02-23 11:50:00,43.33,43.38,43.33,43.38,12600.0,27.9072,27.9394,27.9072,27.9394,12600.0
2012-02-23 11:55:00,43.39,43.48,43.39,43.48,38600.0,27.9459,28.0039,27.9459,28.0039,38600.0
2012-02-23 12:00:00,43.47,43.49,43.45,43.46,13000.0,27.9974,28.0103,27.9845,27.991,13000.0
2012-02-23 12:05:00,43.46,43.47,43.42,43.46,12100.0,27.991,27.9974,27.9652,27.991,12100.0
2012-02-23 12:10:00,43.46,43.47,43.42,43.45,10200.0,27.991,27.9974,27.9652,27.9845,10200.0
2012-02-23 12:15:00,43.45,43.47,43.45,43.47,4800.0,27.9845,27.9974,27.9845,27.9974,4800.0
2012-02-23 12:20:00,43.46,43.52,43.46,43.52,30500.0,27.991,28.0296,27.991,28.0296,30500.0
2012-02-23 12:25:00,43.51,43.59,43.5,43.58,24800.0,28.0232,28.0747,28.0167,28.0683,24800.0
2012-02-23 12:30:00,43.57,43.64,43.57,43.62,31400.0,28.0618,28.1069,28.0618,28.094,31400.0
2012-02-23 12:35:00,43.61,43.62,43.5,43.51,70100.0,28.0876,28.094,28.0167,28.0232,70100.0
2012-02-23 12:40:00,43.51,43.51,43.42,43.42,7500.0,28.0232,28.0232,27.9652,27.9652,7500.0
2012-02-23 12:45:00,43.42,43.43,43.34,43.35,12200.0,27.9652,27.9716,27.9137,27.9201,12200.0
2012-02-23 12:50:00,43.35,43.37,43.31,43.31,26700.0,27.9201,27.933,27.8944,27.8944,26700.0
2012-02-23 12:55:00,43.31,43.33,43.29,43.31,8200.0,27.8944,27.9072,27.8815,27.8944,8200.0
2012-02-23 13:00:00,43.32,43.32,43.21,43.21,10600.0,27.9008,27.9008,27.83,27.83,10600.0
2012-02-23 13:05:00,43.21,43.23,43.19,43.19,11000.0,27.83,27.8428,27.8171,27.8171,11000.0
2012-02-23 13:10:00,43.19,43.26,43.16,43.21,14600.0,27.8171,27.8622,27.7978,27.83,14600.0
2012-02-23 13:15:00,43.2,43.23,43.19,43.22,5700.0,27.8235,27.8428,27.8171,27.8364,5700.0
2012-02-23 13:20:00,43.23,43.23,43.18,43.23,8800.0,27.8428,27.8428,27.8106,27.8428,8800.0
2012-02-23 13:25:00,43.22,43.23,43.18,43.18,10400.0,27.8364,27.8428,27.8106,27.8106,10400.0
2012-02-23 13:30:00,43.18,43.2,43.14,43.18,11400.0,27.8106,27.8235,27.7849,27.8106,11400.0
2012-02-23 13:35:00,43.18,43.22,43.18,43.21,12700.0,27.8106,27.8364,27.8106,27.83,12700.0
2012-02-23 13:40:00,43.2,43.29,43.19,43.29,26800.0,27.8235,27.8815,27.8171,27.8815,26800.0
2012-02-23 13:45:00,43.3,43.36,43.27,43.35,28000.0,27.8879,27.9266,27.8686,27.9201,28000.0
2012-02-23 13:50:00,43.34,43.38,43.29,43.38,20300.0,27.9137,27.9394,27.8815,27.9394,20300.0
2012-02-23 13:55:00,43.37,43.38,43.31,43.36,14600.0,27.933,27.9394,27.8944,27.9266,14600.0
2012-02-23 14:00:00,43.35,43.37,43.27,43.33,30300.0,27.9201,27.933,27.8686,27.9072,30300.0
2012-02-23 14:05:00,43.33,43.39,43.31,43.36,34800.0,27.9072,27.9459,27.8944,27.9266,34800.0
2012-02-23 14:10:00,43.35,43.38,43.34,43.37,18000.0,27.9201,27.9394,27.9137,27.933,18000.0
2012-02-23 14:15:00,43.36,43.37,43.34,43.36,15100.0,27.9266,27.933,27.9137,27.9266,15100.0
2012-02-23 14:20:00,43.35,43.37,43.33,43.37,23600.0,27.9201,27.933,27.9072,27.933,23600.0
2012-02-23 14:25:00,43.37,43.38,43.36,43.37,12400.0,27.933,27.9394,27.9266,27.933,12400.0
2012-02-23 14:30:00,43.38,43.38,43.35,43.38,16900.0,27.9394,27.9394,27.9201,27.9394,16900.0
2012-02-23 14:35:00,43.38,43.42,43.36,43.38,17100.0,27.9394,27.9652,27.9266,27.9394,17100.0
2012-02-23 14:40:00,43.37,43.38,43.35,43.36,30900.0,27.933,27.9394,27.9201,27.9266,30900.0
2012-02-23 14:45:00,43.37,43.41,43.35,43.35,28500.0,27.933,27.9588,27.9201,27.9201,28500.0
2012-02-23 14:50:00,43.35,43.41,43.35,43.35,12800.0,27.9201,27.9588,27.9201,27.9201,12800.0
2012-02-23 14:55:00,43.35,43.38,43.35,43.35,17200.0,27.9201,27.9394,27.9201,27.9201,17200.0
2012-02-23 15:00:00,43.36,43.37,43.35,43.35,31200.0,27.9266,27.933,27.9201,27.9201,31200.0
2012-02-23 15:05:00,43.35,43.41,43.35,43.39,24700.0,27.9201,27.9588,27.9201,27.9459,24700.0
2012-02-23 15:10:00,43.39,43.42,43.35,43.36,45300.0,27.9459,27.9652,27.9201,27.9266,45300.0
2012-02-23 15:15:00,43.36,43.41,43.36,43.39,24500.0,27.9266,27.9588,27.9266,27.9459,24500.0
2012-02-23 15:20:00,43.4,43.4,43.35,43.35,36800.0,27.9523,27.9523,27.9201,27.9201,36800.0
2012-02-23 15:25:00,43.35,43.36,43.33,43.34,25800.0,27.9201,27.9266,27.9072,27.9137,25800.0
2012-02-23 15:30:00,43.34,43.36,43.33,43.34,57500.0,27.9137,27.9266,27.9072,27.9137,57500.0
2012-02-23 15:35:00,43.33,43.36,43.33,43.35,108900.0,27.9072,27.9266,27.9072,27.9201,108900.0
2012-02-23 15:40:00,43.35,43.38,43.32,43.34,86200.0,27.9201,27.9394,27.9008,27.9137,86200.0
2012-02-23 15:45:00,43.34,43.41,43.34,43.41,90000.0,27.9137,27.9588,27.9137,27.9588,90000.0
2012-02-23 15:50:00,43.41,43.46,43.39,43.46,63900.0,27.9588,27.991,27.9459,27.991,63900.0
2012-02-23 15:55:00,43.46,43.46,43.37,43.4,99800.0,27.991,27.991,27.933,27.9523,99800.0
2012-02-24 09:30:00,43.53,43.58,43.38,43.54,28600.0,28.0361,28.0683,27.9394,28.0425,28600.0
2012-02-24 09:35:00,43.61,43.61,43.37,43.41,7500.0,28.0876,28.0876,27.933,27.9588,7500.0
2012-02-24 09:40:00,43.41,43.58,43.41,43.44,20900.0,27.9588,28.0683,27.9588,27.9781,20900.0
2012-02-24 09:45:00,43.46,43.79,43.44,43.72,41100.0,27.991,28.2035,27.9781,28.1584,41100.0
2012-02-24 09:50:00,43.73,43.82,43.72,43.82,21400.0,28.1649,28.2228,28.1584,28.2228,21400.0
2012-02-24 09:55:00,43.81,43.88,43.76,43.78,24500.0,28.2164,28.2615,28.1842,28.1971,24500.0
2012-02-24 10:00:00,43.79,43.89,43.76,43.86,46500.0,28.2035,28.2679,28.1842,28.2486,46500.0
2012-02-24 10:05:00,43.86,43.99,43.84,43.93,909800.0,28.2486,28.3323,28.2357,28.2937,909800.0
2012-02-24 10:10:00,43.93,43.97,43.9,43.94,10900.0,28.2937,28.3194,28.2744,28.3001,10900.0
2012-02-24 10:15:00,43.93,44.0,43.9,43.9,14700.0,28.2937,28.3388,28.2744,28.2744,14700.0
2012-02-24 10:20:00,43.92,43.94,43.71,43.78,102900.0,28.2872,28.3001,28.152,28.1971,102900.0
2012-02-24 10:25:00,43.78,43.81,43.74,43.77,42700.0,28.1971,28.2164,28.1713,28.1906,42700.0
2012-02-24 10:30:00,43.76,43.85,43.76,43.77,17500.0,28.1842,28.2422,28.1842,28.1906,17500.0
2012-02-24 10:35:00,43.78,43.8,43.72,43.76,10700.0,28.1971,28.21,28.1584,28.1842,10700.0
2012-02-24 10:40:00,43.74,43.76,43.68,43.76,11200.0,28.1713,28.1842,28.1327,28.1842,11200.0
2012-02-24 10:45:00,43.75,43.75,43.63,43.64,15300.0,28.1777,28.1777,28.1005,28.1069,15300.0
2012-02-24 10:50:00,43.64,43.64,43.42,43.46,42900.0,28.1069,28.1069,27.9652,27.991,42900.0
2012-02-24 10:55:00,43.45,43.48,43.44,43.48,59600.0,27.9845,28.0039,27.9781,28.0039,59600.0
2012-02-24 11:00:00,43.47,43.57,43.45,43.57,45600.0,27.9974,28.0618,27.9845,28.0618,45600.0
2012-02-24 11:05:00,43.57,43.57,43.46,43.48,33900.0,28.0618,28.0618,27.991,28.0039,33900.0
2012-02-24 11:10:00,43.48,43.48,43.41,43.43,12400.0,28.0039,28.0039,27.9588,27.9716,12400.0
2012-02-24 11:15:00,43.43,43.44,43.39,43.41,6900.0,27.9716,27.9781,27.9459,27.9588,6900.0
2012-02-24 11:20:00,43.4,43.41,43.3,43.3,25700.0,27.9523,27.9588,27.8879,27.8879,25700.0
2012-02-24 11:25:00,43.32,43.36,43.27,43.36,13400.0,27.9008,27.9266,27.8686,27.9266,13400.0
2012-02-24 11:30:00,43.37,43.42,43.36,43.39,22800.0,27.933,27.9652,27.9266,27.9459,22800.0
2012-02-24 11:35:00,43.4,43.41,43.38,43.4,11000.0,27.9523,27.9588,27.9394,27.9523,11000.0
2012-02-24 11:40:00,43.4,43.42,43.39,43.4,10700.0,27.9523,27.9652,27.9459,27.9523,10700.0
2012-02-24 11:45:00,43.4,43.45,43.4,43.45,12600.0,27.9523,27.9845,27.9523,27.9845,12600.0
2012-02-24 11:50:00,43.45,43.52,43.45,43.52,7000.0,27.9845,28.0296,27.9845,28.0296,7000.0
2012-02-24 11:55:00,43.51,43.52,43.47,43.49,23200.0,28.0232,28.0296,27.9974,28.0103,23200.0
2012-02-24 12:00:00,43.48,43.48,43.4,43.4,7300.0,28.0039,28.0039,27.9523,27.9523,7300.0
2012-02-24 12:05:00,43.4,43.41,43.38,43.38,2700.0,27.9523,27.9588,27.9394,27.9394,2700.0
2012-02-24 12:10:00,43.38,43.4,43.26,43.26,25600.0,27.9394,27.9523,27.8622,27.8622,25600.0
2012-02-24 12:15:00,43.27,43.3,43.26,43.27,28000.0,27.8686,27.8879,27.8622,27.8686,28000.0
2012-02-24 12:20:00,43.27,43.29,43.26,43.28,18300.0,27.8686,27.8815,27.8622,27.875,18300.0
2012-02-24 12:25:00,43.29,43.29,43.24,43.24,36800.0,27.8815,27.8815,27.8493,27.8493,36800.0
2012-02-24 12:30:00,43.25,43.25,43.21,43.21,11800.0,27.8557,27.8557,27.83,27.83,11800.0
2012-02-24 12:35:00,43.21,43.21,43.16,43.16,13900.0,27.83,27.83,27.7978,27.7978,13900.0
2012-02-24 12:40:00,43.16,43.17,43.14,43.15,15900.0,27.7978,27.8042,27.7849,27.7913,15900.0
2012-02-24 12:45:00,43.15,43.16,43.13,43.14,12000.0,27.7913,27.7978,27.7784,27.7849,12000.0
2012-02-24 12:50:00,43.15,43.15,43.1,43.1,16100.0,27.7913,27.7913,27.7591,27.7591,16100.0
2012-02-24 12:55:00,43.1,43.11,43.05,43.06,17600.0,27.7591,27.7655,27.7269,27.7333,17600.0
2012-02-24 13:00:00,43.06,43.16,43.06,43.16,26900.0,27.7333,27.7978,27.7333,27.7978,26900.0
2012-02-24 13:05:00,43.15,43.15,43.1,43.12,22600.0,27.7913,27.7913,27.7591,27.772,22600.0
2012-02-24 13:10:00,43.12,43.14,43.11,43.14,19500.0,27.772,27.7849,27.7655,27.7849,19500.0
2012-02-24 13:15:00,43.14,43.14,43.12,43.13,13500.0,27.7849,27.7849,27.772,27.7784,13500.0
2012-02-24 13:20:00,43.14,43.14,43.11,43.13,22300.0,27.7849,27.7849,27.7655,27.7784,22300.0
2012-02-24 13:25:00,43.14,43.14,43.13,43.14,9300.0,27.7849,27.7849,27.7784,27.7849,9300.0
2012-02-24 13:30:00,43.14,43.24,43.14,43.24,24700.0,27.7849,27.8493,27.7849,27.8493,24700.0
2012-02-24 13:35:00,43.25,43.26,43.24,43.26,7900.0,27.8557,27.8622,27.8493,27.8622,7900.0
2012-02-24 13:40:00,43.26,43.26,43.22,43.25,18900.0,27.8622,27.8622,27.8364,27.8557,18900.0
2012-02-24 13:45:00,43.25,43.26,43.22,43.22,11400.0,27.8557,27.8622,27.8364,27.8364,11400.0
2012-02-24 13:50:00,43.23,43.27,43.23,43.27,28300.0,27.8428,27.8686,27.8428,27.8686,28300.0
2012-02-24 13:55:00,43.27,43.29,43.26,43.27,44600.0,27.8686,27.8815,27.8622,27.8686,44600.0
2012-02-24 14:00:00,43.28,43.31,43.27,43.31,22500.0,27.875,27.8944,27.8686,27.8944,22500.0
2012-02-24 14:05:00,43.3,43.32,43.28,43.31,14100.0,27.8879,27.9008,27.875,27.8944,14100.0
2012-02-24 14:10:00,43.3,43.31,43.22,43.22,24900.0,27.8879,27.8944,27.8364,27.8364,24900.0
2012-02-24 14:15:00,43.23,43.23,43.13,43.13,14200.0,27.8428,27.8428,27.7784,27.7784,14200.0
2012-02-24 14:20:00,43.14,43.14,43.05,43.06,22600.0,27.7849,27.7849,27.7269,27.7333,22600.0
2012-02-24 14:25:00,43.06,43.06,43.02,43.03,22700.0,27.7333,27.7333,27.7076,27.714,22700.0
2012-02-24 14:30:00,43.03,43.03,42.97,43.03,23100.0,27.714,27.714,27.6754,27.714,23100.0
2012-02-24 14:35:00,43.02,43.13,43.02,43.13,17000.0,27.7076,27.7784,27.7076,27.7784,17000.0
2012-02-24 14:40:00,43.13,43.13,43.08,43.12,7500.0,27.7784,27.7784,27.7462,27.772,7500.0
2012-02-24 14:45:00,43.11,43.15,43.08,43.14,15400.0,27.7655,27.7913,27.7462,27.7849,15400.0
2012-02-24 14:50:00,43.14,43.16,43.12,43.15,14700.0,27.7849,27.7978,27.772,27.7913,14700.0
2012-02-24 14:55:00,43.15,43.16,43.11,43.11,18000.0,27.7913,27.7978,27.7655,27.7655,18000.0
2012-02-24 15:00:00,43.11,43.13,43.11,43.12,14000.0,27.7655,27.7784,27.7655,27.772,14000.0
2012-02-24 15:05:00,43.12,43.13,43.12,43.13,8600.0,27.772,27.7784,27.772,27.7784,8600.0
2012-02-24 15:10:00,43.12,43.13,43.1,43.11,17900.0,27.772,27.7784,27.7591,27.7655,17900.0
2012-02-24 15:15:00,43.11,43.13,43.1,43.13,14900.0,27.7655,27.7784,27.7591,27.7784,14900.0
2012-02-24 15:20:00,43.13,43.13,43.12,43.13,10200.0,27.7784,27.7784,27.772,27.7784,10200.0
2012-02-24 15:25:00,43.13,43.13,43.03,43.03,41600.0,27.7784,27.7784,27.714,27.714,41600.0
2012-02-24 15:30:00,43.05,43.09,43.04,43.09,43100.0,27.7269,27.7527,27.7205,27.7527,43100.0
2012-02-24 15:35:00,43.09,43.15,43.08,43.15,21400.0,27.7527,27.7913,27.7462,27.7913,21400.0
2012-02-24 15:40:00,43.15,43.15,43.1,43.12,27100.0,27.7913,27.7913,27.7591,27.772,27100.0
2012-02-24 15:45:00,43.12,43.12,43.05,43.06,48200.0,27.772,27.772,27.7269,27.7333,48200.0
2012-02-24 15:50:00,43.05,43.07,43.0,43.01,121900.0,27.7269,27.7398,27.6947,27.7011,121900.0
2012-02-24 15:55:00,43.01,43.04,43.0,43.02,121700.0,27.7011,27.7205,27.6947,27.7076,121700.0
2012-02-27 09:30:00,42.71,42.71,42.45,42.45,34400.0,27.5079,27.5079,27.3405,27.3405,34400.0
2012-02-27 09:35:00,42.5,42.85,42.48,42.85,27700.0,27.3727,27.5981,27.3598,27.5981,27700.0
2012-02-27 09:40:00,42.84,42.84,42.64,42.64,12000.0,27.5917,27.5917,27.4628,27.4628,12000.0
2012-02-27 09:45:00,42.64,42.71,42.59,42.65,18000.0,27.4628,27.5079,27.4306,27.4693,18000.0
2012-02-27 09:50:00,42.65,42.75,42.65,42.71,12400.0,27.4693,27.5337,27.4693,27.5079,12400.0
2012-02-27 09:55:00,42.73,42.87,42.71,42.81,40500.0,27.5208,27.611,27.5079,27.5723,40500.0
2012-02-27 10:00:00,42.8,43.0,42.79,42.9,28400.0,27.5659,27.6947,27.5594,27.6303,28400.0
2012-02-27 10:05:00,42.92,43.13,42.91,43.12,28400.0,27.6432,27.7784,27.6367,27.772,28400.0
2012-02-27 10:10:00,43.11,43.16,43.05,43.12,33200.0,27.7655,27.7978,27.7269,27.772,33200.0
2012-02-27 10:15:00,43.11,43.24,43.08,43.2,15100.0,27.7655,27.8493,27.7462,27.8235,15100.0
2012-02-27 10:20:00,43.2,43.22,43.16,43.18,9600.0,27.8235,27.8364,27.7978,27.8106,9600.0
2012-02-27 10:25:00,43.17,43.24,43.13,43.14,13200.0,27.8042,27.8493,27.7784,27.7849,13200.0
2012-02-27 10:30:00,43.14,43.18,42.99,42.99,25500.0,27.7849,27.8106,27.6883,27.6883,25500.0
2012-02-27 10:35:00,42.99,43.13,42.98,43.13,27600.0,27.6883,27.7784,27.6818,27.7784,27600.0
2012-02-27 10:40:00,43.14,43.32,43.14,43.29,13200.0,27.7849,27.9008,27.7849,27.8815,13200.0
2012-02-27 10:45:00,43.29,43.38,43.28,43.3,10800.0,27.8815,27.9394,27.875,27.8879,10800.0
2012-02-27 10:50:00,43.29,43.32,43.25,43.27,15800.0,27.8815,27.9008,27.8557,27.8686,15800.0
2012-02-27 10:55:00,43.25,43.34,43.24,43.25,16400.0,27.8557,27.9137,27.8493,27.8557,16400.0
2012-02-27 11:00:00,43.25,43.27,43.16,43.16,37800.0,27.8557,27.8686,27.7978,27.7978,37800.0
2012-02-27 11:05:00,43.15,43.2,43.1,43.19,15600.0,27.7913,27.8235,27.7591,27.8171,15600.0
2012-02-27 11:10:00,43.19,43.2,43.09,43.09,21700.0,27.8171,27.8235,27.7527,27.7527,21700.0
2012-02-27 11:15:00,43.09,43.17,43.09,43.16,61700.0,27.7527,27.8042,27.7527,27.7978,61700.0
2012-02-27 11:20:00,43.17,43.21,43.13,43.16,95900.0,27.8042,27.83,27.7784,27.7978,95900.0
2012-02-27 11:25:00,43.16,43.17,43.09,43.09,34700.0,27.7978,27.8042,27.7527,27.7527,34700.0
2012-02-27 11:30:00,43.09,43.1,42.99,42.99,54000.0,27.7527,27.7591,27.6883,27.6883,54000.0
2012-02-27 11:35:00,42.99,43.03,42.99,43.03,24200.0,27.6883,27.714,27.6883,27.714,24200.0
2012-02-27 11:40:00,43.03,43.17,43.02,43.09,30600.0,27.714,27.8042,27.7076,27.7527,30600.0
2012-02-27 11:45:00,43.1,43.16,43.09,43.16,34700.0,27.7591,27.7978,27.7527,27.7978,34700.0
2012-02-27 11:50:00,43.16,43.2,43.16,43.18,7400.0,27.7978,27.8235,27.7978,27.8106,7400.0
2012-02-27 11:55:00,43.18,43.27,43.18,43.25,17400.0,27.8106,27.8686,27.8106,27.8557,17400.0
2012-02-27 12:00:00,43.24,43.36,43.24,43.36,10200.0,27.8493,27.9266,27.8493,27.9266,10200.0
2012-02-27 12:05:00,43.36,43.38,43.29,43.29,14200.0,27.9266,27.9394,27.8815,27.8815,14200.0
2012-02-27 12:10:00,43.29,43.36,43.28,43.36,18300.0,27.8815,27.9266,27.875,27.9266,18300.0
2012-02-27 12:15:00,43.36,43.37,43.27,43.29,14000.0,27.9266,27.933,27.8686,27.8815,14000.0
2012-02-27 12:20:00,43.29,43.29,43.21,43.28,83300.0,27.8815,27.8815,27.83,27.875,83300.0
2012-02-27 12:25:00,43.28,43.35,43.26,43.35,17600.0,27.875,27.9201,27.8622,27.9201,17600.0
2012-02-27 12:30:00,43.36,43.37,43.35,43.37,6100.0,27.9266,27.933,27.9201,27.933,6100.0
2012-02-27 12:35:00,43.36,43.44,43.36,43.41,13700.0,27.9266,27.9781,27.9266,27.9588,13700.0
2012-02-27 12:40:00,43.41,43.45,43.38,43.43,13400.0,27.9588,27.9845,27.9394,27.9716,13400.0
2012-02-27 12:45:00,43.43,43.46,43.38,43.46,7800.0,27.9716,27.991,27.9394,27.991,7800.0
2012-02-27 12:50:00,43.47,43.57,43.41,43.45,38000.0,27.9974,28.0618,27.9588,27.9845,38000.0
2012-02-27 12:55:00,43.45,43.46,43.38,43.44,17200.0,27.9845,27.991,27.9394,27.9781,17200.0
2012-02-27 13:00:00,43.44,43.44,43.37,43.39,7100.0,27.9781,27.9781,27.933,27.9459,7100.0
2012-02-27 13:05:00,43.37,43.41,43.34,43.38,40600.0,27.933,27.9588,27.9137,27.9394,40600.0
2012-02-27 13:10:00,43.38,43.43,43.34,43.43,9100.0,27.9394,27.9716,27.9137,27.9716,9100.0
2012-02-27 13:15:00,43.41,43.41,43.39,43.39,8100.0,27.9588,27.9588,27.9459,27.9459,8100.0
2012-02-27 13:20:00,43.38,43.42,43.34,43.42,29600.0,27.9394,27.9652,27.9137,27.9652,29600.0
2012-02-27 13:25:00,43.41,43.41,43.32,43.32,14600.0,27.9588,27.9588,27.9008,27.9008,14600.0
2012-02-27 13:30:00,43.31,43.36,43.31,43.36,8300.0,27.8944,27.9266,27.8944,27.9266,8300.0
2012-02-27 13:35:00,43.36,43.4,43.36,43.4,7500.0,27.9266,27.9523,27.9266,27.9523,7500.0
2012-02-27 13:40:00,43.41,43.44,43.38,43.44,9900.0,27.9588,27.9781,27.9394,27.9781,9900.0
2012-02-27 13:45:00,43.42,43.42,43.34,43.35,6300.0,27.9652,27.9652,27.9137,27.9201,6300.0
2012-02-27 13:50:00,43.35,43.37,43.3,43.31,11000.0,27.9201,27.933,27.8879,27.8944,11000.0
2012-02-27 13:55:00,43.3,43.32,43.3,43.32,5800.0,27.8879,27.9008,27.8879,27.9008,5800.0
2012-02-27 14:00:00,43.33,43.39,43.33,43.37,10600.0,27.9072,27.9459,27.9072,27.933,10600.0
2012-02-27 14:05:00,43.37,43.43,43.36,43.41,8600.0,27.933,27.9716,27.9266,27.9588,8600.0
2012-02-27 14:10:00,43.41,43.41,43.34,43.39,8600.0,27.9588,27.9588,27.9137,27.9459,8600.0
2012-02-27 14:15:00,43.39,43.43,43.36,43.41,14200.0,27.9459,27.9716,27.9266,27.9588,14200.0
2012-02-27 14:20:00,43.41,43.41,43.35,43.39,22700.0,27.9588,27.9588,27.9201,27.9459,22700.0
2012-02-27 14:25:00,43.39,43.42,43.33,43.37,80600.0,27.9459,27.9652,27.9072,27.933,80600.0
2012-02-27 14:30:00,43.37,43.38,43.32,43.33,16700.0,27.933,27.9394,27.9008,27.9072,16700.0
2012-02-27 14:35:00,43.33,43.38,43.33,43.36,6900.0,27.9072,27.9394,27.9072,27.9266,6900.0
2012-02-27 14:40:00,43.37,43.45,43.34,43.45,36300.0,27.933,27.9845,27.9137,27.9845,36300.0
2012-02-27 14:45:00,43.46,43.46,43.37,43.43,9900.0,27.991,27.991,27.933,27.9716,9900.0
2012-02-27 14:50:00,43.43,43.45,43.4,43.45,12000.0,27.9716,27.9845,27.9523,27.9845,12000.0
2012-02-27 14:55:00,43.44,43.47,43.41,43.47,27700.0,27.9781,27.9974,27.9588,27.9974,27700.0
2012-02-27 15:00:00,43.47,43.58,43.47,43.53,51500.0,27.9974,28.0683,27.9974,28.0361,51500.0
2012-02-27 15:05:00,43.53,43.55,43.46,43.49,20100.0,28.0361,28.0489,27.991,28.0103,20100.0
2012-02-27 15:10:00,43.48,43.51,43.41,43.44,18400.0,28.0039,28.0232,27.9588,27.9781,18400.0
2012-02-27 15:15:00,43.44,43.47,43.37,43.44,29500.0,27.9781,27.9974,27.933,27.9781,29500.0
2012-02-27 15:20:00,43.45,43.46,43.41,43.42,17600.0,27.9845,27.991,27.9588,27.9652,17600.0
2012-02-27 15:25:00,43.42,43.47,43.4,43.42,18000.0,27.9652,27.9974,27.9523,27.9652,18000.0
2012-02-27 15:30:00,43.43,43.49,43.43,43.48,32200.0,27.9716,28.0103,27.9716,28.0039,32200.0
2012-02-27 15:35:00,43.48,43.52,43.44,43.45,31700.0,28.0039,28.0296,27.9781,27.9845,31700.0
2012-02-27 15:40:00,43.46,43.51,43.45,43.48,30200.0,27.991,28.0232,27.9845,28.0039,30200.0
2012-02-27 15:45:00,43.47,43.47,43.39,43.42,41800.0,27.9974,27.9974,27.9459,27.9652,41800.0
2012-02-27 15:50:00,43.42,43.47,43.37,43.39,43300.0,27.9652,27.9974,27.933,27.9459,43300.0
2012-02-27 15:55:00,43.4,43.45,43.35,43.35,81800.0,27.9523,27.9845,27.9201,27.9201,81800.0
2012-02-28 09:30:00,43.5,43.71,43.4,43.58,49300.0,28.0167,28.152,27.9523,28.0683,49300.0
2012-02-28 09:35:00,43.58,43.58,43.43,43.5,26100.0,28.0683,28.0683,27.9716,28.0167,26100.0
2012-02-28 09:40:00,43.5,43.51,43.39,43.41,24300.0,28.0167,28.0232,27.9459,27.9588,24300.0
2012-02-28 09:45:00,43.41,43.43,43.19,43.37,48600.0,27.9588,27.9716,27.8171,27.933,48600.0
2012-02-28 09:50:00,43.36,43.48,43.32,43.4,26900.0,27.9266,28.0039,27.9008,27.9523,26900.0
2012-02-28 09:55:00,43.4,43.46,43.32,43.46,25600.0,27.9523,27.991,27.9008,27.991,25600.0
2012-02-28 10:00:00,43.46,43.59,43.45,43.5,55400.0,27.991,28.0747,27.9845,28.0167,55400.0
2012-02-28 10:05:00,43.5,43.58,43.32,43.35,29100.0,28.0167,28.0683,27.9008,27.9201,29100.0
2012-02-28 10:10:00,43.32,43.46,43.31,43.46,39000.0,27.9008,27.991,27.8944,27.991,39000.0
2012-02-28 10:15:00,43.47,43.54,43.37,43.52,28500.0,27.9974,28.0425,27.933,28.0296,28500.0
2012-02-28 10:20:00,43.51,43.55,43.46,43.5,16700.0,28.0232,28.0489,27.991,28.0167,16700.0
2012-02-28 10:25:00,43.49,43.51,43.36,43.41,22800.0,28.0103,28.0232,27.9266,27.9588,22800.0
2012-02-28 10:30:00,43.41,43.57,43.41,43.47,21200.0,27.9588,28.0618,27.9588,27.9974,21200.0
2012-02-28 10:35:00,43.49,43.54,43.41,43.5,39200.0,28.0103,28.0425,27.9588,28.0167,39200.0
2012-02-28 10:40:00,43.5,43.52,43.45,43.46,20000.0,28.0167,28.0296,27.9845,27.991,20000.0
2012-02-28 10:45:00,43.47,43.57,43.45,43.5,38500.0,27.9974,28.0618,27.9845,28.0167,38500.0
2012-02-28 10:50:00,43.51,43.57,43.45,43.5,21100.0,28.0232,28.0618,27.9845,28.0167,21100.0
2012-02-28 10:55:00,43.49,43.57,43.49,43.56,14900.0,28.0103,28.0618,28.0103,28.0554,14900.0
2012-02-28 11:00:00,43.54,43.57,43.43,43.43,38600.0,28.0425,28.0618,27.9716,27.9716,38600.0
2012-02-28 11:05:00,43.45,43.53,43.42,43.51,26300.0,27.9845,28.0361,27.9652,28.0232,26300.0
2012-02-28 11:10:00,43.5,43.54,43.46,43.47,22200.0,28.0167,28.0425,27.991,27.9974,22200.0
2012-02-28 11:15:00,43.5,43.55,43.48,43.53,28400.0,28.0167,28.0489,28.0039,28.0361,28400.0
2012-02-28 11:20:00,43.54,43.55,43.45,43.48,28900.0,28.0425,28.0489,27.9845,28.0039,28900.0
2012-02-28 11:25:00,43.48,43.48,43.4,43.45,15400.0,28.0039,28.0039,27.9523,27.9845,15400.0
2012-02-28 11:30:00,43.45,43.47,43.41,43.44,27700.0,27.9845,27.9974,27.9588,27.9781,27700.0
2012-02-28 11:35:00,43.43,43.45,43.4,43.45,14000.0,27.9716,27.9845,27.9523,27.9845,14000.0
2012-02-28 11:40:00,43.44,43.46,43.3,43.32,22100.0,27.9781,27.991,27.8879,27.9008,22100.0
2012-02-28 11:45:00,43.33,43.4,43.33,43.37,12200.0,27.9072,27.9523,27.9072,27.933,12200.0
2012-02-28 11:50:00,43.36,43.36,43.31,43.33,9300.0,27.9266,27.9266,27.8944,27.9072,9300.0
2012-02-28 11:55:00,43.34,43.41,43.31,43.37,8800.0,27.9137,27.9588,27.8944,27.933,8800.0
2012-02-28 12:00:00,43.36,43.44,43.36,43.43,15800.0,27.9266,27.9781,27.9266,27.9716,15800.0
2012-02-28 12:05:00,43.44,43.46,43.4,43.44,6000.0,27.9781,27.991,27.9523,27.9781,6000.0
2012-02-28 12:10:00,43.44,43.48,43.42,43.47,14100.0,27.9781,28.0039,27.9652,27.9974,14100.0
2012-02-28 12:15:00,43.47,43.47,43.41,43.45,11000.0,27.9974,27.9974,27.9588,27.9845,11000.0
2012-02-28 12:20:00,43.44,43.48,43.41,43.48,13100.0,27.9781,28.0039,27.9588,28.0039,13100.0
2012-02-28 12:25:00,43.48,43.49,43.39,43.46,12600.0,28.0039,28.0103,27.9459,27.991,12600.0
2012-02-28 12:30:00,43.46,43.49,43.44,43.48,10100.0,27.991,28.0103,27.9781,28.0039,10100.0
2012-02-28 12:35:00,43.48,43.5,43.46,43.5,11200.0,28.0039,28.0167,27.991,28.0167,11200.0
2012-02-28 12:40:00,43.5,43.52,43.45,43.47,13700.0,28.0167,28.0296,27.9845,27.9974,13700.0
2012-02-28 12:45:00,43.47,43.54,43.45,43.51,24500.0,27.9974,28.0425,27.9845,28.0232,24500.0
2012-02-28 12:50:00,43.49,43.5,43.47,43.5,20900.0,28.0103,28.0167,27.9974,28.0167,20900.0
2012-02-28 12:55:00,43.5,43.52,43.47,43.49,19000.0,28.0167,28.0296,27.9974,28.0103,19000.0
2012-02-28 13:00:00,43.49,43.53,43.49,43.52,12100.0,28.0103,28.0361,28.0103,28.0296,12100.0
2012-02-28 13:05:00,43.53,43.56,43.5,43.5,11300.0,28.0361,28.0554,28.0167,28.0167,11300.0
2012-02-28 13:10:00,43.5,43.53,43.48,43.52,10800.0,28.0167,28.0361,28.0039,28.0296,10800.0
2012-02-28 13:15:00,43.52,43.53,43.51,43.51,15200.0,28.0296,28.0361,28.0232,28.0232,15200.0
2012-02-28 13:20:00,43.52,43.56,43.52,43.54,8700.0,28.0296,28.0554,28.0296,28.0425,8700.0
2012-02-28 13:25:00,43.54,43.56,43.49,43.5,12500.0,28.0425,28.0554,28.0103,28.0167,12500.0
2012-02-28 13:30:00,43.49,43.49,43.43,43.48,10700.0,28.0103,28.0103,27.9716,28.0039,10700.0
2012-02-28 13:35:00,43.49,43.49,43.43,43.49,13600.0,28.0103,28.0103,27.9716,28.0103,13600.0
2012-02-28 13:40:00,43.49,43.49,43.44,43.49,10600.0,28.0103,28.0103,27.9781,28.0103,10600.0
2012-02-28 13:45:00,43.48,43.49,43.41,43.42,10400.0,28.0039,28.0103,27.9588,27.9652,10400.0
2012-02-28 13:50:00,43.41,43.42,43.35,43.36,16500.0,27.9588,27.9652,27.9201,27.9266,16500.0
2012-02-28 13:55:00,43.33,43.41,43.31,43.38,13700.0,27.9072,27.9588,27.8944,27.9394,13700.0
2012-02-28 14:00:00,43.37,43.4,43.34,43.39,13400.0,27.933,27.9523,27.9137,27.9459,13400.0
2012-02-28 14:05:00,43.39,43.41,43.36,43.4,18200.0,27.9459,27.9588,27.9266,27.9523,18200.0
2012-02-28 14:10:00,43.4,43.4,43.34,43.38,21400.0,27.9523,27.9523,27.9137,27.9394,21400.0
2012-02-28 14:15:00,43.38,43.42,43.36,43.38,28500.0,27.9394,27.9652,27.9266,27.9394,28500.0
2012-02-28 14:20:00,43.38,43.4,43.33,43.35,22000.0,27.9394,27.9523,27.9072,27.9201,22000.0
2012-02-28 14:25:00,43.36,43.37,43.29,43.3,28200.0,27.9266,27.933,27.8815,27.8879,28200.0
2012-02-28 14:30:00,43.3,43.36,43.27,43.36,12900.0,27.8879,27.9266,27.8686,27.9266,12900.0
2012-02-28 14:35:00,43.36,43.36,43.29,43.33,14500.0,27.9266,27.9266,27.8815,27.9072,14500.0
2012-02-28 14:40:00,43.33,43.38,43.33,43.38,19300.0,27.9072,27.9394,27.9072,27.9394,19300.0
2012-02-28 14:45:00,43.38,43.44,43.37,43.43,29000.0,27.9394,27.9781,27.933,27.9716,29000.0
2012-02-28 14:50:00,43.42,43.45,43.4,43.41,12000.0,27.9652,27.9845,27.9523,27.9588,12000.0
2012-02-28 14:55:00,43.41,43.41,43.34,43.35,11900.0,27.9588,27.9588,27.9137,27.9201,11900.0
2012-02-28 15:00:00,43.36,43.39,43.33,43.34,19200.0,27.9266,27.9459,27.9072,27.9137,19200.0
2012-02-28 15:05:00,43.35,43.36,43.29,43.36,19800.0,27.9201,27.9266,27.8815,27.9266,19800.0
2012-02-28 15:10:00,43.34,43.37,43.32,43.37,13200.0,27.9137,27.933,27.9008,27.933,13200.0
2012-02-28 15:15:00,43.37,43.45,43.37,43.42,18900.0,27.933,27.9845,27.933,27.9652,18900.0
2012-02-28 15:20:00,43.42,43.49,43.42,43.46,22800.0,27.9652,28.0103,27.9652,27.991,22800.0
2012-02-28 15:25:00,43.46,43.49,43.44,43.48,16400.0,27.991,28.0103,27.9781,28.0039,16400.0
2012-02-28 15:30:00,43.48,43.49,43.46,43.49,36700.0,28.0039,28.0103,27.991,28.0103,36700.0
2012-02-28 15:35:00,43.49,43.53,43.47,43.48,33200.0,28.0103,28.0361,27.9974,28.0039,33200.0
2012-02-28 15:40:00,43.47,43.57,43.47,43.55,33400.0,27.9974,28.0618,27.9974,28.0489,33400.0
2012-02-28 15:45:00,43.55,43.58,43.53,43.55,37700.0,28.0489,28.0683,28.0361,28.0489,37700.0
2012-02-28 15:50:00,43.55,43.6,43.52,43.58,57100.0,28.0489,28.0811,28.0296,28.0683,57100.0
2012-02-28 15:55:00,43.58,43.64,43.57,43.63,295500.0,28.0683,28.1069,28.0618,28.1005,295500.0
2012-02-29 09:30:00,43.8,44.15,43.8,44.11,100100.0,28.21,28.4354,28.21,28.4096,100100.0
2012-02-29 09:35:00,44.1,44.25,44.08,44.21,35000.0,28.4032,28.4998,28.3903,28.474,35000.0
2012-02-29 09:40:00,44.19,44.29,44.15,44.24,32200.0,28.4611,28.5255,28.4354,28.4933,32200.0
2012-02-29 09:45:00,44.24,44.24,44.08,44.15,38600.0,28.4933,28.4933,28.3903,28.4354,38600.0
2012-02-29 09:50:00,44.18,44.19,44.03,44.04,11200.0,28.4547,28.4611,28.3581,28.3645,11200.0
2012-02-29 09:55:00,44.05,44.13,44.04,44.05,11200.0,28.371,28.4225,28.3645,28.371,11200.0
2012-02-29 10:00:00,44.05,44.09,44.0,44.02,51400.0,28.371,28.3967,28.3388,28.3516,51400.0
2012-02-29 10:05:00,44.03,44.11,44.0,44.07,82500.0,28.3581,28.4096,28.3388,28.3838,82500.0
2012-02-29 10:10:00,44.07,44.19,44.01,44.16,26200.0,28.3838,28.4611,28.3452,28.4418,26200.0
2012-02-29 10:15:00,44.16,44.16,43.96,44.0,31900.0,28.4418,28.4418,28.313,28.3388,31900.0
2012-02-29 10:20:00,43.99,44.04,43.9,44.02,19500.0,28.3323,28.3645,28.2744,28.3516,19500.0
2012-02-29 10:25:00,44.03,44.03,43.92,43.96,12600.0,28.3581,28.3581,28.2872,28.313,12600.0
2012-02-29 10:30:00,43.95,43.95,43.84,43.9,12800.0,28.3066,28.3066,28.2357,28.2744,12800.0
2012-02-29 10:35:00,43.9,43.94,43.84,43.9,11100.0,28.2744,28.3001,28.2357,28.2744,11100.0
2012-02-29 10:40:00,43.9,43.9,43.77,43.84,19100.0,28.2744,28.2744,28.1906,28.2357,19100.0
2012-02-29 10:45:00,43.83,43.84,43.57,43.64,21200.0,28.2293,28.2357,28.0618,28.1069,21200.0
2012-02-29 10:50:00,43.65,43.65,43.46,43.51,37600.0,28.1133,28.1133,27.991,28.0232,37600.0
2012-02-29 10:55:00,43.51,43.52,43.41,43.49,24600.0,28.0232,28.0296,27.9588,28.0103,24600.0
2012-02-29 11:00:00,43.5,43.52,43.42,43.42,19700.0,28.0167,28.0296,27.9652,27.9652,19700.0
2012-02-29 11:05:00,43.46,43.52,43.42,43.46,25200.0,27.991,28.0296,27.9652,27.991,25200.0
2012-02-29 11:10:00,43.46,43.47,43.38,43.4,57900.0,27.991,27.9974,27.9394,27.9523,57900.0
2012-02-29 11:15:00,43.41,43.58,43.41,43.58,48700.0,27.9588,28.0683,27.9588,28.0683,48700.0
2012-02-29 11:20:00,43.58,43.58,43.44,43.51,29600.0,28.0683,28.0683,27.9781,28.0232,29600.0
2012-02-29 11:25:00,43.52,43.58,43.51,43.52,35000.0,28.0296,28.0683,28.0232,28.0296,35000.0
2012-02-29 11:30:00,43.52,43.67,43.47,43.62,45700.0,28.0296,28.1262,27.9974,28.094,45700.0
2012-02-29 11:35:00,43.61,43.71,43.57,43.71,64600.0,28.0876,28.152,28.0618,28.152,64600.0
2012-02-29 11:40:00,43.69,43.81,43.69,43.71,40700.0,28.1391,28.2164,28.1391,28.152,40700.0
2012-02-29 11:45:00,43.72,43.86,43.71,43.78,52100.0,28.1584,28.2486,28.152,28.1971,52100.0
2012-02-29 11:50:00,43.78,43.84,43.73,43.78,29200.0,28.1971,28.2357,28.1649,28.1971,29200.0
2012-02-29 11:55:00,43.77,43.83,43.71,43.76,25500.0,28.1906,28.2293,28.152,28.1842,25500.0
2012-02-29 12:00:00,43.76,43.8,43.67,43.68,30300.0,28.1842,28.21,28.1262,28.1327,30300.0
2012-02-29 12:05:00,43.68,43.71,43.63,43.69,16400.0,28.1327,28.152,28.1005,28.1391,16400.0
2012-02-29 12:10:00,43.7,43.74,43.64,43.65,29000.0,28.1455,28.1713,28.1069,28.1133,29000.0
2012-02-29 12:15:00,43.64,43.72,43.64,43.7,28100.0,28.1069,28.1584,28.1069,28.1455,28100.0
2012-02-29 12:20:00,43.69,43.71,43.66,43.67,20200.0,28.1391,28.152,28.1198,28.1262,20200.0
2012-02-29 12:25:00,43.68,43.77,43.66,43.77,17900.0,28.1327,28.1906,28.1198,28.1906,17900.0
2012-02-29 12:30:00,43.76,43.77,43.66,43.71,18200.0,28.1842,28.1906,28.1198,28.152,18200.0
2012-02-29 12:35:00,43.71,43.75,43.7,43.72,10900.0,28.152,28.1777,28.1455,28.1584,10900.0
2012-02-29 12:40:00,43.72,43.72,43.63,43.64,19700.0,28.1584,28.1584,28.1005,28.1069,19700.0
2012-02-29 12:45:00,43.64,43.72,43.63,43.64,41200.0,28.1069,28.1584,28.1005,28.1069,41200.0
2012-02-29 12:50:00,43.65,43.72,43.64,43.7,16900.0,28.1133,28.1584,28.1069,28.1455,16900.0
2012-02-29 12:55:00,43.7,43.72,43.67,43.72,14300.0,28.1455,28.1584,28.1262,28.1584,14300.0
2012-02-29 13:00:00,43.73,43.8,43.72,43.77,24600.0,28.1649,28.21,28.1584,28.1906,24600.0
2012-02-29 13:05:00,43.78,43.83,43.77,43.8,13500.0,28.1971,28.2293,28.1906,28.21,13500.0
2012-02-29 13:10:00,43.81,43.82,43.74,43.74,26600.0,28.2164,28.2228,28.1713,28.1713,26600.0
2012-02-29 13:15:00,43.74,43.74,43.62,43.66,25100.0,28.1713,28.1713,28.094,28.1198,25100.0
2012-02-29 13:20:00,43.65,43.73,43.62,43.73,15400.0,28.1133,28.1649,28.094,28.1649,15400.0
2012-02-29 13:25:00,43.73,43.81,43.73,43.76,18700.0,28.1649,28.2164,28.1649,28.1842,18700.0
2012-02-29 13:30:00,43.75,43.79,43.71,43.76,21400.0,28.1777,28.2035,28.152,28.1842,21400.0
2012-02-29 13:35:00,43.74,43.74,43.64,43.67,8400.0,28.1713,28.1713,28.1069,28.1262,8400.0
2012-02-29 13:40:00,43.69,43.75,43.69,43.7,4600.0,28.1391,28.1777,28.1391,28.1455,4600.0
2012-02-29 13:45:00,43.7,43.71,43.62,43.64,24400.0,28.1455,28.152,28.094,28.1069,24400.0
2012-02-29 13:50:00,43.64,43.65,43.55,43.59,24300.0,28.1069,28.1133,28.0489,28.0747,24300.0
2012-02-29 13:55:00,43.6,43.67,43.59,43.64,20400.0,28.0811,28.1262,28.0747,28.1069,20400.0
2012-02-29 14:00:00,43.64,43.66,43.63,43.66,19800.0,28.1069,28.1198,28.1005,28.1198,19800.0
2012-02-29 14:05:00,43.66,43.75,43.66,43.75,35000.0,28.1198,28.1777,28.1198,28.1777,35000.0
2012-02-29 14:10:00,43.75,43.78,43.7,43.72,23000.0,28.1777,28.1971,28.1455,28.1584,23000.0
2012-02-29 14:15:00,43.72,43.73,43.61,43.63,21000.0,28.1584,28.1649,28.0876,28.1005,21000.0
2012-02-29 14:20:00,43.62,43.64,43.56,43.62,18400.0,28.094,28.1069,28.0554,28.094,18400.0
2012-02-29 14:25:00,43.63,43.67,43.61,43.62,10300.0,28.1005,28.1262,28.0876,28.094,10300.0
2012-02-29 14:30:00,43.62,43.63,43.53,43.54,12000.0,28.094,28.1005,28.0361,28.0425,12000.0
2012-02-29 14:35:00,43.53,43.54,43.48,43.48,8000.0,28.0361,28.0425,28.0039,28.0039,8000.0
2012-02-29 14:40:00,43.48,43.53,43.46,43.53,16500.0,28.0039,28.0361,27.991,28.0361,16500.0
2012-02-29 14:45:00,43.51,43.66,43.5,43.66,61000.0,28.0232,28.1198,28.0167,28.1198,61000.0
2012-02-29 14:50:00,43.66,43.69,43.65,43.65,15900.0,28.1198,28.1391,28.1133,28.1133,15900.0
2012-02-29 14:55:00,43.64,43.64,43.54,43.54,38100.0,28.1069,28.1069,28.0425,28.0425,38100.0
2012-02-29 15:00:00,43.54,43.54,43.44,43.44,34100.0,28.0425,28.0425,27.9781,27.9781,34100.0
2012-02-29 15:05:00,43.45,43.57,43.45,43.56,66000.0,27.9845,28.0618,27.9845,28.0554,66000.0
2012-02-29 15:10:00,43.56,43.66,43.56,43.62,61200.0,28.0554,28.1198,28.0554,28.094,61200.0
2012-02-29 15:15:00,43.62,43.64,43.52,43.56,22700.0,28.094,28.1069,28.0296,28.0554,22700.0
2012-02-29 15:20:00,43.56,43.57,43.51,43.52,25400.0,28.0554,28.0618,28.0232,28.0296,25400.0
2012-02-29 15:25:00,43.52,43.61,43.48,43.6,51300.0,28.0296,28.0876,28.0039,28.0811,51300.0
2012-02-29 15:30:00,43.6,43.62,43.56,43.6,71300.0,28.0811,28.094,28.0554,28.0811,71300.0
2012-02-29 15:35:00,43.6,43.6,43.44,43.54,60500.0,28.0811,28.0811,27.9781,28.0425,60500.0
2012-02-29 15:40:00,43.52,43.68,43.47,43.67,89400.0,28.0296,28.1327,27.9974,28.1262,89400.0
2012-02-29 15:45:00,43.64,43.74,43.57,43.71,149000.0,28.1069,28.1713,28.0618,28.152,149000.0
2012-02-29 15:50:00,43.72,43.72,43.6,43.63,79500.0,28.1584,28.1584,28.0811,28.1005,79500.0
2012-02-29 15:55:00,43.64,43.65,43.54,43.6,126000.0,28.1069,28.1133,28.0425,28.0811,126000.0
2012-03-01 09:30:00,43.74,43.82,43.6,43.72,66100.0,28.1713,28.2228,28.0811,28.1584,66100.0
2012-03-01 09:35:00,43.73,43.98,43.73,43.94,27700.0,28.1649,28.3259,28.1649,28.3001,27700.0
2012-03-01 09:40:00,43.93,43.98,43.77,43.77,15600.0,28.2937,28.3259,28.1906,28.1906,15600.0
2012-03-01 09:45:00,43.76,43.87,43.76,43.82,27100.0,28.1842,28.255,28.1842,28.2228,27100.0
2012-03-01 09:50:00,43.82,43.99,43.82,43.99,14900.0,28.2228,28.3323,28.2228,28.3323,14900.0
2012-03-01 09:55:00,43.98,44.13,43.96,44.07,35600.0,28.3259,28.4225,28.313,28.3838,35600.0
2012-03-01 10:00:00,44.06,44.06,43.56,43.65,116100.0,28.3774,28.3774,28.0554,28.1133,116100.0
2012-03-01 10:05:00,43.65,43.7,43.53,43.69,46300.0,28.1133,28.1455,28.0361,28.1391,46300.0
2012-03-01 10:10:00,43.7,43.73,43.64,43.65,27900.0,28.1455,28.1649,28.1069,28.1133,27900.0
2012-03-01 10:15:00,43.65,43.67,43.62,43.65,19000.0,28.1133,28.1262,28.094,28.1133,19000.0
2012-03-01 10:20:00,43.63,43.74,43.63,43.74,22100.0,28.1005,28.1713,28.1005,28.1713,22100.0
2012-03-01 10:25:00,43.74,43.77,43.7,43.7,32100.0,28.1713,28.1906,28.1455,28.1455,32100.0
2012-03-01 10:30:00,43.69,43.7,43.55,43.57,24500.0,28.1391,28.1455,28.0489,28.0618,24500.0
2012-03-01 10:35:00,43.58,43.65,43.51,43.62,26200.0,28.0683,28.1133,28.0232,28.094,26200.0
2012-03-01 10:40:00,43.62,43.62,43.51,43.56,19600.0,28.094,28.094,28.0232,28.0554,19600.0
2012-03-01 10:45:00,43.56,43.59,43.52,43.57,33400.0,28.0554,28.0747,28.0296,28.0618,33400.0
2012-03-01 10:50:00,43.57,43.59,43.5,43.57,28300.0,28.0618,28.0747,28.0167,28.0618,28300.0
2012-03-01 10:55:00,43.59,43.8,43.57,43.79,21000.0,28.0747,28.21,28.0618,28.2035,21000.0
2012-03-01 11:00:00,43.79,43.82,43.71,43.71,15500.0,28.2035,28.2228,28.152,28.152,15500.0
2012-03-01 11:05:00,43.71,43.76,43.67,43.67,19900.0,28.152,28.1842,28.1262,28.1262,19900.0
2012-03-01 11:10:00,43.67,43.73,43.63,43.63,39400.0,28.1262,28.1649,28.1005,28.1005,39400.0
2012-03-01 11:15:00,43.63,43.72,43.6,43.7,30900.0,28.1005,28.1584,28.0811,28.1455,30900.0
2012-03-01 11:20:00,43.7,43.73,43.68,43.72,21300.0,28.1455,28.1649,28.1327,28.1584,21300.0
2012-03-01 11:25:00,43.72,43.85,43.69,43.84,17900.0,28.1584,28.2422,28.1391,28.2357,17900.0
2012-03-01 11:30:00,43.84,43.91,43.81,43.91,18600.0,28.2357,28.2808,28.2164,28.2808,18600.0
2012-03-01 11:35:00,43.91,43.93,43.87,43.88,10400.0,28.2808,28.2937,28.255,28.2615,10400.0
2012-03-01 11:40:00,43.88,44.05,43.88,44.05,28000.0,28.2615,28.371,28.2615,28.371,28000.0
2012-03-01 11:45:00,44.05,44.1,43.99,44.06,20300.0,28.371,28.4032,28.3323,28.3774,20300.0
2012-03-01 11:50:00,44.06,44.11,43.99,44.11,31000.0,28.3774,28.4096,28.3323,28.4096,31000.0
2012-03-01 11:55:00,44.11,44.14,44.09,44.09,38900.0,28.4096,28.4289,28.3967,28.3967,38900.0
2012-03-01 12:00:00,44.09,44.1,44.0,44.03,18300.0,28.3967,28.4032,28.3388,28.3581,18300.0
2012-03-01 12:05:00,44.03,44.08,44.03,44.03,13200.0,28.3581,28.3903,28.3581,28.3581,13200.0
2012-03-01 12:10:00,44.04,44.09,44.04,44.09,19700.0,28.3645,28.3967,28.3645,28.3967,19700.0
2012-03-01 12:15:00,44.09,44.13,44.06,44.07,21300.0,28.3967,28.4225,28.3774,28.3838,21300.0
2012-03-01 12:20:00,44.07,44.18,44.06,44.09,41900.0,28.3838,28.4547,28.3774,28.3967,41900.0
2012-03-01 12:25:00,44.09,44.1,44.03,44.04,15800.0,28.3967,28.4032,28.3581,28.3645,15800.0
2012-03-01 12:30:00,44.04,44.1,44.04,44.07,14800.0,28.3645,28.4032,28.3645,28.3838,14800.0
2012-03-01 12:35:00,44.07,44.12,44.07,44.12,13400.0,28.3838,28.4161,28.3838,28.4161,13400.0
2012-03-01 12:40:00,44.11,44.12,44.08,44.11,18800.0,28.4096,28.4161,28.3903,28.4096,18800.0
2012-03-01 12:45:00,44.11,44.22,44.11,44.22,19600.0,28.4096,28.4805,28.4096,28.4805,19600.0
2012-03-01 12:50:00,44.21,44.25,44.18,44.23,20000.0,28.474,28.4998,28.4547,28.4869,20000.0
2012-03-01 12:55:00,44.24,44.24,44.2,44.21,19900.0,28.4933,28.4933,28.4676,28.474,19900.0
2012-03-01 13:00:00,44.21,44.21,44.09,44.09,25700.0,28.474,28.474,28.3967,28.3967,25700.0
2012-03-01 13:05:00,44.09,44.1,44.09,44.09,10000.0,28.3967,28.4032,28.3967,28.3967,10000.0
2012-03-01 13:10:00,44.09,44.15,44.05,44.06,30500.0,28.3967,28.4354,28.371,28.3774,30500.0
2012-03-01 13:15:00,44.06,44.13,44.04,44.09,18400.0,28.3774,28.4225,28.3645,28.3967,18400.0
2012-03-01 13:20:00,44.1,44.25,44.1,44.22,26200.0,28.4032,28.4998,28.4032,28.4805,26200.0
2012-03-01 13:25:00,44.22,44.25,44.2,44.21,13700.0,28.4805,28.4998,28.4676,28.474,13700.0
2012-03-01 13:30:00,44.22,44.25,44.22,44.24,12500.0,28.4805,28.4998,28.4805,28.4933,12500.0
2012-03-01 13:35:00,44.24,44.28,44.23,44.26,31800.0,28.4933,28.5191,28.4869,28.5062,31800.0
2012-03-01 13:40:00,44.25,44.26,44.18,44.18,12400.0,28.4998,28.5062,28.4547,28.4547,12400.0
2012-03-01 13:45:00,44.18,44.2,44.13,44.13,15900.0,28.4547,28.4676,28.4225,28.4225,15900.0
2012-03-01 13:50:00,44.13,44.21,44.13,44.2,14000.0,28.4225,28.474,28.4225,28.4676,14000.0
2012-03-01 13:55:00,44.2,44.22,44.19,44.2,13900.0,28.4676,28.4805,28.4611,28.4676,13900.0
2012-03-01 14:00:00,44.19,44.2,44.17,44.17,11800.0,28.4611,28.4676,28.4483,28.4483,11800.0
2012-03-01 14:05:00,44.17,44.25,44.17,44.24,21100.0,28.4483,28.4998,28.4483,28.4933,21100.0
2012-03-01 14:10:00,44.25,44.26,44.19,44.19,17600.0,28.4998,28.5062,28.4611,28.4611,17600.0
2012-03-01 14:15:00,44.19,44.19,44.16,44.18,14400.0,28.4611,28.4611,28.4418,28.4547,14400.0
2012-03-01 14:20:00,44.17,44.2,44.11,44.11,19600.0,28.4483,28.4676,28.4096,28.4096,19600.0
2012-03-01 14:25:00,44.11,44.18,44.11,44.17,16100.0,28.4096,28.4547,28.4096,28.4483,16100.0
2012-03-01 14:30:00,44.17,44.19,44.14,44.17,19200.0,28.4483,28.4611,28.4289,28.4483,19200.0
2012-03-01 14:35:00,44.17,44.18,44.13,44.13,18500.0,28.4483,28.4547,28.4225,28.4225,18500.0
2012-03-01 14:40:00,44.13,44.14,44.09,44.12,35300.0,28.4225,28.4289,28.3967,28.4161,35300.0
2012-03-01 14:45:00,44.12,44.15,44.1,44.15,18200.0,28.4161,28.4354,28.4032,28.4354,18200.0
2012-03-01 14:50:00,44.16,44.17,44.1,44.17,17100.0,28.4418,28.4483,28.4032,28.4483,17100.0
2012-03-01 14:55:00,44.16,44.18,44.16,44.17,15900.0,28.4418,28.4547,28.4418,28.4483,15900.0
2012-03-01 15:00:00,44.17,44.19,44.12,44.12,31600.0,28.4483,28.4611,28.4161,28.4161,31600.0
2012-03-01 15:05:00,44.11,44.12,44.06,44.08,31800.0,28.4096,28.4161,28.3774,28.3903,31800.0
2012-03-01 15:10:00,44.07,44.17,44.04,44.05,34900.0,28.3838,28.4483,28.3645,28.371,34900.0
2012-03-01 15:15:00,44.05,44.07,43.96,43.96,33500.0,28.371,28.3838,28.313,28.313,33500.0
2012-03-01 15:20:00,43.96,44.02,43.94,43.96,49200.0,28.313,28.3516,28.3001,28.313,49200.0
2012-03-01 15:25:00,43.96,44.05,43.95,44.03,32700.0,28.313,28.371,28.3066,28.3581,32700.0
2012-03-01 15:30:00,44.03,44.04,43.94,43.97,30900.0,28.3581,28.3645,28.3001,28.3194,30900.0
2012-03-01 15:35:00,43.97,44.03,43.93,44.03,61900.0,28.3194,28.3581,28.2937,28.3581,61900.0
2012-03-01 15:40:00,44.01,44.07,43.96,44.03,62900.0,28.3452,28.3838,28.313,28.3581,62900.0
2012-03-01 15:45:00,44.04,44.14,44.04,44.14,64600.0,28.3645,28.4289,28.3645,28.4289,64600.0
2012-03-01 15:50:00,44.14,44.23,44.11,44.21,93000.0,28.4289,28.4869,28.4096,28.474,93000.0
2012-03-01 15:55:00,44.21,44.21,44.13,44.17,111100.0,28.474,28.474,28.4225,28.4483,111100.0
2012-03-02 09:30:00,44.17,44.26,44.01,44.19,39100.0,28.4483,28.5062,28.3452,28.4611,39100.0
2012-03-02 09:35:00,44.18,44.18,44.01,44.01,22000.0,28.4547,28.4547,28.3452,28.3452,22000.0
2012-03-02 09:40:00,44.02,44.25,44.02,44.24,24900.0,28.3516,28.4998,28.3516,28.4933,24900.0
2012-03-02 09:45:00,44.24,44.26,44.18,44.23,18100.0,28.4933,28.5062,28.4547,28.4869,18100.0
2012-03-02 09:50:00,44.23,44.29,44.12,44.29,31700.0,28.4869,28.5255,28.4161,28.5255,31700.0
2012-03-02 09:55:00,44.3,44.33,44.28,44.32,33000.0,28.532,28.5513,28.5191,28.5449,33000.0
2012-03-02 10:00:00,44.32,44.36,44.23,44.25,41300.0,28.5449,28.5706,28.4869,28.4998,41300.0
2012-03-02 10:05:00,44.23,44.36,44.23,44.36,35600.0,28.4869,28.5706,28.4869,28.5706,35600.0
2012-03-02 10:10:00,44.36,44.4,44.24,44.24,33500.0,28.5706,28.5964,28.4933,28.4933,33500.0
2012-03-02 10:15:00,44.24,44.26,44.13,44.14,34500.0,28.4933,28.5062,28.4225,28.4289,34500.0
2012-03-02 10:20:00,44.14,44.19,44.14,44.16,46000.0,28.4289,28.4611,28.4289,28.4418,46000.0
2012-03-02 10:25:00,44.16,44.29,44.16,44.24,22700.0,28.4418,28.5255,28.4418,28.4933,22700.0
2012-03-02 10:30:00,44.24,44.26,44.07,44.11,40500.0,28.4933,28.5062,28.3838,28.4096,40500.0
2012-03-02 10:35:00,44.12,44.17,44.11,44.11,30300.0,28.4161,28.4483,28.4096,28.4096,30300.0
2012-03-02 10:40:00,44.1,44.17,44.1,44.16,13200.0,28.4032,28.4483,28.4032,28.4418,13200.0
2012-03-02 10:45:00,44.16,44.17,44.12,44.15,29500.0,28.4418,28.4483,28.4161,28.4354,29500.0
2012-03-02 10:50:00,44.17,44.21,44.14,44.19,13000.0,28.4483,28.474,28.4289,28.4611,13000.0
2012-03-02 10:55:00,44.2,44.2,44.06,44.08,19000.0,28.4676,28.4676,28.3774,28.3903,19000.0
2012-03-02 11:00:00,44.08,44.09,43.95,43.97,21600.0,28.3903,28.3967,28.3066,28.3194,21600.0
2012-03-02 11:05:00,43.98,44.0,43.91,43.93,18700.0,28.3259,28.3388,28.2808,28.2937,18700.0
2012-03-02 11:10:00,43.93,43.99,43.9,43.97,13900.0,28.2937,28.3323,28.2744,28.3194,13900.0
2012-03-02 11:15:00,43.97,44.01,43.91,44.0,17800.0,28.3194,28.3452,28.2808,28.3388,17800.0
2012-03-02 11:20:00,44.0,44.02,43.95,44.02,24800.0,28.3388,28.3516,28.3066,28.3516,24800.0
2012-03-02 11:25:00,44.02,44.05,43.94,43.94,12500.0,28.3516,28.371,28.3001,28.3001,12500.0
2012-03-02 11:30:00,43.94,43.96,43.93,43.95,12700.0,28.3001,28.313,28.2937,28.3066,12700.0
2012-03-02 11:35:00,43.94,44.01,43.94,43.95,16100.0,28.3001,28.3452,28.3001,28.3066,16100.0
2012-03-02 11:40:00,43.95,43.95,43.81,43.91,41700.0,28.3066,28.3066,28.2164,28.2808,41700.0
2012-03-02 11:45:00,43.92,43.96,43.89,43.95,19700.0,28.2872,28.313,28.2679,28.3066,19700.0
2012-03-02 11:50:00,43.95,43.95,43.91,43.92,10200.0,28.3066,28.3066,28.2808,28.2872,10200.0
2012-03-02 11:55:00,43.91,43.94,43.88,43.9,10900.0,28.2808,28.3001,28.2615,28.2744,10900.0
2012-03-02 12:00:00,43.92,43.92,43.84,43.89,11800.0,28.2872,28.2872,28.2357,28.2679,11800.0
2012-03-02 12:05:00,43.89,43.89,43.75,43.85,28000.0,28.2679,28.2679,28.1777,28.2422,28000.0
2012-03-02 12:10:00,43.84,43.88,43.81,43.87,8400.0,28.2357,28.2615,28.2164,28.255,8400.0
2012-03-02 12:15:00,43.87,43.87,43.74,43.76,12600.0,28.255,28.255,28.1713,28.1842,12600.0
2012-03-02 12:20:00,43.77,43.79,43.75,43.77,11500.0,28.1906,28.2035,28.1777,28.1906,11500.0
2012-03-02 12:25:00,43.77,43.8,43.76,43.78,9200.0,28.1906,28.21,28.1842,28.1971,9200.0
2012-03-02 12:30:00,43.78,43.8,43.76,43.8,6800.0,28.1971,28.21,28.1842,28.21,6800.0
2012-03-02 12:35:00,43.8,43.8,43.75,43.77,10000.0,28.21,28.21,28.1777,28.1906,10000.0
2012-03-02 12:40:00,43.77,43.79,43.76,43.76,4700.0,28.1906,28.2035,28.1842,28.1842,4700.0
2012-03-02 12:45:00,43.77,43.77,43.68,43.72,11700.0,28.1906,28.1906,28.1327,28.1584,11700.0
2012-03-02 12:50:00,43.73,43.76,43.7,43.73,27700.0,28.1649,28.1842,28.1455,28.1649,27700.0
2012-03-02 12:55:00,43.74,43.74,43.66,43.68,34600.0,28.1713,28.1713,28.1198,28.1327,34600.0
2012-03-02 13:00:00,43.69,43.78,43.67,43.78,19500.0,28.1391,28.1971,28.1262,28.1971,19500.0
2012-03-02 13:05:00,43.78,43.79,43.61,43.65,25500.0,28.1971,28.2035,28.0876,28.1133,25500.0
2012-03-02 13:10:00,43.65,43.65,43.52,43.54,25900.0,28.1133,28.1133,28.0296,28.0425,25900.0
2012-03-02 13:15:00,43.53,43.56,43.5,43.52,15900.0,28.0361,28.0554,28.0167,28.0296,15900.0
2012-03-02 13:20:00,43.51,43.52,43.44,43.45,44900.0,28.0232,28.0296,27.9781,27.9845,44900.0
2012-03-02 13:25:00,43.45,43.57,43.44,43.54,30000.0,27.9845,28.0618,27.9781,28.0425,30000.0
2012-03-02 13:30:00,43.54,43.56,43.51,43.51,14100.0,28.0425,28.0554,28.0232,28.0232,14100.0
2012-03-02 13:35:00,43.52,43.54,43.49,43.49,13700.0,28.0296,28.0425,28.0103,28.0103,13700.0
2012-03-02 13:40:00,43.5,43.62,43.5,43.62,6200.0,28.0167,28.094,28.0167,28.094,6200.0
2012-03-02 13:45:00,43.62,43.63,43.52,43.54,24400.0,28.094,28.1005,28.0296,28.0425,24400.0
2012-03-02 13:50:00,43.54,43.58,43.54,43.57,12100.0,28.0425,28.0683,28.0425,28.0618,12100.0
2012-03-02 13:55:00,43.56,43.56,43.52,43.56,24100.0,28.0554,28.0554,28.0296,28.0554,24100.0
2012-03-02 14:00:00,43.57,43.59,43.56,43.57,15000.0,28.0618,28.0747,28.0554,28.0618,15000.0
2012-03-02 14:05:00,43.58,43.58,43.51,43.57,14500.0,28.0683,28.0683,28.0232,28.0618,14500.0
2012-03-02 14:10:00,43.57,43.59,43.52,43.59,10700.0,28.0618,28.0747,28.0296,28.0747,10700.0
2012-03-02 14:15:00,43.59,43.59,43.56,43.59,11400.0,28.0747,28.0747,28.0554,28.0747,11400.0
2012-03-02 14:20:00,43.59,43.61,43.53,43.6,24000.0,28.0747,28.0876,28.0361,28.0811,24000.0
2012-03-02 14:25:00,43.61,43.63,43.58,43.63,24700.0,28.0876,28.1005,28.0683,28.1005,24700.0
2012-03-02 14:30:00,43.62,43.64,43.56,43.57,16100.0,28.094,28.1069,28.0554,28.0618,16100.0
2012-03-02 14:35:00,43.57,43.62,43.57,43.61,11600.0,28.0618,28.094,28.0618,28.0876,11600.0
2012-03-02 14:40:00,43.61,43.63,43.59,43.61,11600.0,28.0876,28.1005,28.0747,28.0876,11600.0
2012-03-02 14:45:00,43.6,43.63,43.59,43.63,12100.0,28.0811,28.1005,28.0747,28.1005,12100.0
2012-03-02 14:50:00,43.63,43.67,43.63,43.67,52300.0,28.1005,28.1262,28.1005,28.1262,52300.0
2012-03-02 14:55:00,43.66,43.69,43.64,43.69,24500.0,28.1198,28.1391,28.1069,28.1391,24500.0
2012-03-02 15:00:00,43.69,43.73,43.65,43.67,16100.0,28.1391,28.1649,28.1133,28.1262,16100.0
2012-03-02 15:05:00,43.66,43.7,43.65,43.7,43200.0,28.1198,28.1455,28.1133,28.1455,43200.0
2012-03-02 15:10:00,43.71,43.73,43.66,43.66,16700.0,28.152,28.1649,28.1198,28.1198,16700.0
2012-03-02 15:15:00,43.67,43.68,43.64,43.65,27300.0,28.1262,28.1327,28.1069,28.1133,27300.0
2012-03-02 15:20:00,43.65,43.69,43.65,43.66,25000.0,28.1133,28.1391,28.1133,28.1198,25000.0
2012-03-02 15:25:00,43.65,43.79,43.65,43.76,53200.0,28.1133,28.2035,28.1133,28.1842,53200.0
2012-03-02 15:30:00,43.77,43.86,43.77,43.86,56200.0,28.1906,28.2486,28.1906,28.2486,56200.0
2012-03-02 15:35:00,43.86,43.86,43.72,43.75,71200.0,28.2486,28.2486,28.1584,28.1777,71200.0
2012-03-02 15:40:00,43.76,43.77,43.7,43.75,70800.0,28.1842,28.1906,28.1455,28.1777,70800.0
2012-03-02 15:45:00,43.74,43.79,43.71,43.78,82900.0,28.1713,28.2035,28.152,28.1971,82900.0
2012-03-02 15:50:00,43.78,43.78,43.7,43.73,58900.0,28.1971,28.1971,28.1455,28.1649,58900.0
2012-03-02 15:55:00,43.73,43.75,43.69,43.73,86800.0,28.1649,28.1777,28.1391,28.1649,86800.0
2012-03-05 09:30:00,43.6,43.71,43.54,43.63,53000.0,28.0811,28.152,28.0425,28.1005,53000.0
2012-03-05 09:35:00,43.65,43.65,43.44,43.61,49200.0,28.1133,28.1133,27.9781,28.0876,49200.0
2012-03-05 09:40:00,43.61,43.62,43.52,43.54,39200.0,28.0876,28.094,28.0296,28.0425,39200.0
2012-03-05 09:45:00,43.52,43.55,43.46,43.52,44400.0,28.0296,28.0489,27.991,28.0296,44400.0
2012-03-05 09:50:00,43.53,43.56,43.5,43.52,32800.0,28.0361,28.0554,28.0167,28.0296,32800.0
2012-03-05 09:55:00,43.5,43.5,43.36,43.42,26100.0,28.0167,28.0167,27.9266,27.9652,26100.0
2012-03-05 10:00:00,43.43,43.57,43.39,43.54,130500.0,27.9716,28.0618,27.9459,28.0425,130500.0
2012-03-05 10:05:00,43.55,43.55,43.39,43.4,78700.0,28.0489,28.0489,27.9459,27.9523,78700.0
2012-03-05 10:10:00,43.4,43.43,43.3,43.36,53900.0,27.9523,27.9716,27.8879,27.9266,53900.0
2012-03-05 10:15:00,43.36,43.39,43.3,43.31,44300.0,27.9266,27.9459,27.8879,27.8944,44300.0
2012-03-05 10:20:00,43.32,43.32,43.22,43.23,41000.0,27.9008,27.9008,27.8364,27.8428,41000.0
2012-03-05 10:25:00,43.24,43.31,43.16,43.24,37600.0,27.8493,27.8944,27.7978,27.8493,37600.0
2012-03-05 10:30:00,43.23,43.27,43.16,43.19,32000.0,27.8428,27.8686,27.7978,27.8171,32000.0
2012-03-05 10:35:00,43.18,43.18,43.04,43.08,34600.0,27.8106,27.8106,27.7205,27.7462,34600.0
2012-03-05 10:40:00,43.09,43.17,43.09,43.13,26600.0,27.7527,27.8042,27.7527,27.7784,26600.0
2012-03-05 10:45:00,43.12,43.19,43.05,43.17,40300.0,27.772,27.8171,27.7269,27.8042,40300.0
2012-03-05 10:50:00,43.18,43.19,43.01,43.05,53500.0,27.8106,27.8171,27.7011,27.7269,53500.0
2012-03-05 10:55:00,43.05,43.09,43.02,43.05,28800.0,27.7269,27.7527,27.7076,27.7269,28800.0
2012-03-05 11:00:00,43.05,43.06,42.99,43.01,36800.0,27.7269,27.7333,27.6883,27.7011,36800.0
2012-03-05 11:05:00,43.01,43.15,43.01,43.08,35200.0,27.7011,27.7913,27.7011,27.7462,35200.0
2012-03-05 11:10:00,43.07,43.07,42.92,42.92,58200.0,27.7398,27.7398,27.6432,27.6432,58200.0
2012-03-05 11:15:00,42.91,42.94,42.87,42.94,44900.0,27.6367,27.6561,27.611,27.6561,44900.0
2012-03-05 11:20:00,42.94,43.0,42.91,42.98,37000.0,27.6561,27.6947,27.6367,27.6818,37000.0
2012-03-05 11:25:00,42.98,43.0,42.97,43.0,40400.0,27.6818,27.6947,27.6754,27.6947,40400.0
2012-03-05 11:30:00,43.0,43.0,42.78,42.82,72800.0,27.6947,27.6947,27.553,27.5788,72800.0
2012-03-05 11:35:00,42.82,42.83,42.66,42.69,60700.0,27.5788,27.5852,27.4757,27.495,60700.0
2012-03-05 11:40:00,42.68,42.72,42.62,42.71,52800.0,27.4886,27.5144,27.45,27.5079,52800.0
2012-03-05 11:45:00,42.71,42.79,42.71,42.74,63100.0,27.5079,27.5594,27.5079,27.5272,63100.0
2012-03-05 11:50:00,42.73,42.75,42.63,42.65,54500.0,27.5208,27.5337,27.4564,27.4693,54500.0
2012-03-05 11:55:00,42.65,42.73,42.62,42.64,60900.0,27.4693,27.5208,27.45,27.4628,60900.0
2012-03-05 12:00:00,42.65,42.71,42.62,42.66,38700.0,27.4693,27.5079,27.45,27.4757,38700.0
2012-03-05 12:05:00,42.67,42.72,42.63,42.72,45100.0,27.4822,27.5144,27.4564,27.5144,45100.0
2012-03-05 12:10:00,42.73,42.83,42.72,42.74,57400.0,27.5208,27.5852,27.5144,27.5272,57400.0
2012-03-05 12:15:00,42.74,42.83,42.7,42.82,46500.0,27.5272,27.5852,27.5015,27.5788,46500.0
2012-03-05 12:20:00,42.82,42.85,42.76,42.77,19400.0,27.5788,27.5981,27.5401,27.5466,19400.0
2012-03-05 12:25:00,42.76,42.9,42.76,42.87,36100.0,27.5401,27.6303,27.5401,27.611,36100.0
2012-03-05 12:30:00,42.87,42.89,42.84,42.86,17800.0,27.611,27.6239,27.5917,27.6045,17800.0
2012-03-05 12:35:00,42.85,42.87,42.83,42.85,16000.0,27.5981,27.611,27.5852,27.5981,16000.0
2012-03-05 12:40:00,42.84,42.86,42.78,42.8,16400.0,27.5917,27.6045,27.553,27.5659,16400.0
2012-03-05 12:45:00,42.82,42.84,42.75,42.76,11800.0,27.5788,27.5917,27.5337,27.5401,11800.0
2012-03-05 12:50:00,42.76,42.76,42.64,42.64,12900.0,27.5401,27.5401,27.4628,27.4628,12900.0
2012-03-05 12:55:00,42.63,42.68,42.63,42.63,23000.0,27.4564,27.4886,27.4564,27.4564,23000.0
2012-03-05 13:00:00,42.63,42.66,42.61,42.63,32700.0,27.4564,27.4757,27.4435,27.4564,32700.0
2012-03-05 13:05:00,42.63,42.7,42.61,42.61,27400.0,27.4564,27.5015,27.4435,27.4435,27400.0
2012-03-05 13:10:00,42.61,42.67,42.59,42.66,25100.0,27.4435,27.4822,27.4306,27.4757,25100.0
2012-03-05 13:15:00,42.67,42.71,42.66,42.71,23600.0,27.4822,27.5079,27.4757,27.5079,23600.0
2012-03-05 13:20:00,42.71,42.71,42.63,42.64,31900.0,27.5079,27.5079,27.4564,27.4628,31900.0
2012-03-05 13:25:00,42.63,42.64,42.59,42.62,34100.0,27.4564,27.4628,27.4306,27.45,34100.0
2012-03-05 13:30:00,42.63,42.64,42.59,42.64,26500.0,27.4564,27.4628,27.4306,27.4628,26500.0
2012-03-05 13:35:00,42.65,42.69,42.62,42.69,21100.0,27.4693,27.495,27.45,27.495,21100.0
2012-03-05 13:40:00,42.69,42.72,42.68,42.69,20400.0,27.495,27.5144,27.4886,27.495,20400.0
2012-03-05 13:45:00,42.69,42.74,42.67,42.72,22500.0,27.495,27.5272,27.4822,27.5144,22500.0
2012-03-05 13:50:00,42.72,42.72,42.59,42.6,41700.0,27.5144,27.5144,27.4306,27.4371,41700.0
2012-03-05 13:55:00,42.6,42.6,42.57,42.58,22600.0,27.4371,27.4371,27.4178,27.4242,22600.0
2012-03-05 14:00:00,42.58,42.63,42.55,42.61,51100.0,27.4242,27.4564,27.4049,27.4435,51100.0
2012-03-05 14:05:00,42.61,42.67,42.61,42.66,39200.0,27.4435,27.4822,27.4435,27.4757,39200.0
2012-03-05 14:10:00,42.67,42.73,42.66,42.72,29000.0,27.4822,27.5208,27.4757,27.5144,29000.0
2012-03-05 14:15:00,42.73,42.75,42.71,42.72,17500.0,27.5208,27.5337,27.5079,27.5144,17500.0
2012-03-05 14:20:00,42.73,42.79,42.72,42.79,34600.0,27.5208,27.5594,27.5144,27.5594,34600.0
2012-03-05 14:25:00,42.79,42.9,42.79,42.89,26900.0,27.5594,27.6303,27.5594,27.6239,26900.0
2012-03-05 14:30:00,42.89,42.9,42.81,42.86,36600.0,27.6239,27.6303,27.5723,27.6045,36600.0
2012-03-05 14:35:00,42.87,42.9,42.84,42.84,17700.0,27.611,27.6303,27.5917,27.5917,17700.0
2012-03-05 14:40:00,42.83,42.84,42.74,42.76,25500.0,27.5852,27.5917,27.5272,27.5401,25500.0
2012-03-05 14:45:00,42.76,42.8,42.74,42.74,24500.0,27.5401,27.5659,27.5272,27.5272,24500.0
2012-03-05 14:50:00,42.75,42.78,42.73,42.77,23900.0,27.5337,27.553,27.5208,27.5466,23900.0
2012-03-05 14:55:00,42.76,42.84,42.74,42.84,89800.0,27.5401,27.5917,27.5272,27.5917,89800.0
2012-03-05 15:00:00,42.84,42.88,42.84,42.87,142900.0,27.5917,27.6174,27.5917,27.611,142900.0
2012-03-05 15:05:00,42.88,42.88,42.77,42.82,57400.0,27.6174,27.6174,27.5466,27.5788,57400.0
2012-03-05 15:10:00,42.83,42.87,42.8,42.8,42900.0,27.5852,27.611,27.5659,27.5659,42900.0
2012-03-05 15:15:00,42.8,42.85,42.8,42.84,26100.0,27.5659,27.5981,27.5659,27.5917,26100.0
2012-03-05 15:20:00,42.85,42.86,42.79,42.82,44600.0,27.5981,27.6045,27.5594,27.5788,44600.0
2012-03-05 15:25:00,42.82,42.86,42.77,42.81,42900.0,27.5788,27.6045,27.5466,27.5723,42900.0
2012-03-05 15:30:00,42.81,42.89,42.8,42.85,66000.0,27.5723,27.6239,27.5659,27.5981,66000.0
2012-03-05 15:35:00,42.86,42.87,42.81,42.84,58900.0,27.6045,27.611,27.5723,27.5917,58900.0
2012-03-05 15:40:00,42.84,42.86,42.82,42.84,74000.0,27.5917,27.6045,27.5788,27.5917,74000.0
2012-03-05 15:45:00,42.84,42.9,42.8,42.85,95900.0,27.5917,27.6303,27.5659,27.5981,95900.0
2012-03-05 15:50:00,42.86,42.86,42.8,42.81,86100.0,27.6045,27.6045,27.5659,27.5723,86100.0
2012-03-05 15:55:00,42.81,42.84,42.78,42.78,154300.0,27.5723,27.5917,27.553,27.553,154300.0
2012-03-06 09:30:00,42.29,42.53,42.25,42.43,102400.0,27.2374,27.392,27.2117,27.3276,102400.0
2012-03-06 09:35:00,42.42,42.43,42.26,42.28,61700.0,27.3211,27.3276,27.2181,27.231,61700.0
2012-03-06 09:40:00,42.27,42.28,42.01,42.05,68400.0,27.2245,27.231,27.0571,27.0828,68400.0
2012-03-06 09:45:00,42.06,42.25,42.05,42.17,49500.0,27.0893,27.2117,27.0828,27.1601,49500.0
2012-03-06 09:50:00,42.18,42.2,42.13,42.17,70500.0,27.1666,27.1794,27.1344,27.1601,70500.0
2012-03-06 09:55:00,42.14,42.19,42.05,42.12,28300.0,27.1408,27.173,27.0828,27.1279,28300.0
2012-03-06 10:00:00,42.11,42.23,42.07,42.12,82700.0,27.1215,27.1988,27.0957,27.1279,82700.0
2012-03-06 10:05:00,42.12,42.2,42.07,42.12,62800.0,27.1279,27.1794,27.0957,27.1279,62800.0
2012-03-06 10:10:00,42.12,42.16,42.09,42.15,57900.0,27.1279,27.1537,27.1086,27.1472,57900.0
2012-03-06 10:15:00,42.15,42.16,42.0,42.02,66600.0,27.1472,27.1537,27.0506,27.0635,66600.0
2012-03-06 10:20:00,42.02,42.09,42.0,42.07,54300.0,27.0635,27.1086,27.0506,27.0957,54300.0
2012-03-06 10:25:00,42.07,42.11,42.04,42.05,27200.0,27.0957,27.1215,27.0764,27.0828,27200.0
2012-03-06 10:30:00,42.04,42.11,41.99,42.01,155900.0,27.0764,27.1215,27.0442,27.0571,155900.0
2012-03-06 10:35:00,42.0,42.09,42.0,42.04,41100.0,27.0506,27.1086,27.0506,27.0764,41100.0
2012-03-06 10:40:00,42.04,42.2,42.04,42.05,42600.0,27.0764,27.1794,27.0764,27.0828,42600.0
2012-03-06 10:45:00,42.05,42.06,42.0,42.02,49300.0,27.0828,27.0893,27.0506,27.0635,49300.0
2012-03-06 10:50:00,42.02,42.04,41.97,42.01,97800.0,27.0635,27.0764,27.0313,27.0571,97800.0
2012-03-06 10:55:00,42.02,42.18,42.02,42.03,58300.0,27.0635,27.1666,27.0635,27.07,58300.0
2012-03-06 11:00:00,42.02,42.06,42.0,42.05,103600.0,27.0635,27.0893,27.0506,27.0828,103600.0
2012-03-06 11:05:00,42.06,42.23,42.02,42.19,65200.0,27.0893,27.1988,27.0635,27.173,65200.0
2012-03-06 11:10:00,42.2,42.2,42.07,42.11,27800.0,27.1794,27.1794,27.0957,27.1215,27800.0
2012-03-06 11:15:00,42.12,42.14,42.02,42.02,54300.0,27.1279,27.1408,27.0635,27.0635,54300.0
2012-03-06 11:20:00,42.02,42.04,41.93,41.93,49400.0,27.0635,27.0764,27.0056,27.0056,49400.0
2012-03-06 11:25:00,41.93,42.03,41.89,42.01,64600.0,27.0056,27.07,26.9798,27.0571,64600.0
2012-03-06 11:30:00,42.02,42.04,41.99,42.0,52600.0,27.0635,27.0764,27.0442,27.0506,52600.0
2012-03-06 11:35:00,42.01,42.06,42.0,42.05,17500.0,27.0571,27.0893,27.0506,27.0828,17500.0
2012-03-06 11:40:00,42.05,42.14,42.05,42.1,76500.0,27.0828,27.1408,27.0828,27.115,76500.0
2012-03-06 11:45:00,42.1,42.1,42.0,42.03,40900.0,27.115,27.115,27.0506,27.07,40900.0
2012-03-06 11:50:00,42.04,42.05,42.0,42.01,30700.0,27.0764,27.0828,27.0506,27.0571,30700.0
2012-03-06 11:55:00,42.02,42.03,42.0,42.01,19700.0,27.0635,27.07,27.0506,27.0571,19700.0
2012-03-06 12:00:00,42.01,42.06,42.0,42.05,34100.0,27.0571,27.0893,27.0506,27.0828,34100.0
2012-03-06 12:05:00,42.04,42.06,42.0,42.02,30500.0,27.0764,27.0893,27.0506,27.0635,30500.0
2012-03-06 12:10:00,42.01,42.03,41.99,42.01,36100.0,27.0571,27.07,27.0442,27.0571,36100.0
2012-03-06 12:15:00,42.02,42.06,41.99,42.04,62900.0,27.0635,27.0893,27.0442,27.0764,62900.0
2012-03-06 12:20:00,42.03,42.08,42.02,42.08,21500.0,27.07,27.1022,27.0635,27.1022,21500.0
2012-03-06 12:25:00,42.08,42.12,42.07,42.11,21800.0,27.1022,27.1279,27.0957,27.1215,21800.0
2012-03-06 12:30:00,42.1,42.16,42.1,42.14,27700.0,27.115,27.1537,27.115,27.1408,27700.0
2012-03-06 12:35:00,42.14,42.17,42.09,42.1,57700.0,27.1408,27.1601,27.1086,27.115,57700.0
2012-03-06 12:40:00,42.1,42.1,42.06,42.07,15100.0,27.115,27.115,27.0893,27.0957,15100.0
2012-03-06 12:45:00,42.07,42.1,42.05,42.1,19400.0,27.0957,27.115,27.0828,27.115,19400.0
2012-03-06 12:50:00,42.1,42.1,42.05,42.09,36500.0,27.115,27.115,27.0828,27.1086,36500.0
2012-03-06 12:55:00,42.09,42.1,42.05,42.09,33000.0,27.1086,27.115,27.0828,27.1086,33000.0
2012-03-06 13:00:00,42.09,42.16,42.05,42.16,25100.0,27.1086,27.1537,27.0828,27.1537,25100.0
2012-03-06 13:05:00,42.15,42.17,42.11,42.13,12800.0,27.1472,27.1601,27.1215,27.1344,12800.0
2012-03-06 13:10:00,42.11,42.13,42.07,42.1,13900.0,27.1215,27.1344,27.0957,27.115,13900.0
2012-03-06 13:15:00,42.11,42.11,42.08,42.11,9800.0,27.1215,27.1215,27.1022,27.1215,9800.0
2012-03-06 13:20:00,42.1,42.13,42.09,42.12,35700.0,27.115,27.1344,27.1086,27.1279,35700.0
2012-03-06 13:25:00,42.12,42.13,42.09,42.12,12400.0,27.1279,27.1344,27.1086,27.1279,12400.0
2012-03-06 13:30:00,42.13,42.24,42.13,42.22,22900.0,27.1344,27.2052,27.1344,27.1923,22900.0
2012-03-06 13:35:00,42.22,42.25,42.18,42.19,10500.0,27.1923,27.2117,27.1666,27.173,10500.0
2012-03-06 13:40:00,42.19,42.24,42.19,42.21,33800.0,27.173,27.2052,27.173,27.1859,33800.0
2012-03-06 13:45:00,42.21,42.3,42.17,42.28,85900.0,27.1859,27.2439,27.1601,27.231,85900.0
2012-03-06 13:50:00,42.28,42.35,42.28,42.35,18600.0,27.231,27.2761,27.231,27.2761,18600.0
2012-03-06 13:55:00,42.35,42.36,42.28,42.3,15300.0,27.2761,27.2825,27.231,27.2439,15300.0
2012-03-06 14:00:00,42.3,42.34,42.25,42.25,18900.0,27.2439,27.2696,27.2117,27.2117,18900.0
2012-03-06 14:05:00,42.23,42.35,42.2,42.34,37400.0,27.1988,27.2761,27.1794,27.2696,37400.0
2012-03-06 14:10:00,42.34,42.38,42.3,42.38,25300.0,27.2696,27.2954,27.2439,27.2954,25300.0
2012-03-06 14:15:00,42.37,42.38,42.3,42.32,21700.0,27.2889,27.2954,27.2439,27.2567,21700.0
2012-03-06 14:20:00,42.31,42.33,42.26,42.28,23400.0,27.2503,27.2632,27.2181,27.231,23400.0
2012-03-06 14:25:00,42.27,42.27,42.16,42.16,44600.0,27.2245,27.2245,27.1537,27.1537,44600.0
2012-03-06 14:30:00,42.16,42.17,42.1,42.1,42200.0,27.1537,27.1601,27.115,27.115,42200.0
2012-03-06 14:35:00,42.1,42.12,42.04,42.12,28200.0,27.115,27.1279,27.0764,27.1279,28200.0
2012-03-06 14:40:00,42.12,42.16,42.1,42.16,47300.0,27.1279,27.1537,27.115,27.1537,47300.0
2012-03-06 14:45:00,42.15,42.16,42.14,42.14,12200.0,27.1472,27.1537,27.1408,27.1408,12200.0
2012-03-06 14:50:00,42.14,42.16,42.13,42.13,15000.0,27.1408,27.1537,27.1344,27.1344,15000.0
2012-03-06 14:55:00,42.12,42.13,42.1,42.12,26800.0,27.1279,27.1344,27.115,27.1279,26800.0
2012-03-06 15:00:00,42.12,42.14,42.1,42.14,24700.0,27.1279,27.1408,27.115,27.1408,24700.0
2012-03-06 15:05:00,42.14,42.21,42.14,42.2,42500.0,27.1408,27.1859,27.1408,27.1794,42500.0
2012-03-06 15:10:00,42.21,42.22,42.19,42.22,32100.0,27.1859,27.1923,27.173,27.1923,32100.0
2012-03-06 15:15:00,42.22,42.24,42.19,42.24,38600.0,27.1923,27.2052,27.173,27.2052,38600.0
2012-03-06 15:20:00,42.24,42.25,42.19,42.24,36300.0,27.2052,27.2117,27.173,27.2052,36300.0
2012-03-06 15:25:00,42.24,42.29,42.23,42.29,53900.0,27.2052,27.2374,27.1988,27.2374,53900.0
2012-03-06 15:30:00,42.27,42.29,42.23,42.23,52900.0,27.2245,27.2374,27.1988,27.1988,52900.0
2012-03-06 15:35:00,42.23,42.27,42.22,42.25,48100.0,27.1988,27.2245,27.1923,27.2117,48100.0
2012-03-06 15:40:00,42.25,42.39,42.25,42.36,99000.0,27.2117,27.3018,27.2117,27.2825,99000.0
2012-03-06 15:45:00,42.35,42.41,42.3,42.36,94500.0,27.2761,27.3147,27.2439,27.2825,94500.0
2012-03-06 15:50:00,42.36,42.39,42.29,42.33,104500.0,27.2825,27.3018,27.2374,27.2632,104500.0
2012-03-06 15:55:00,42.32,42.33,42.28,42.28,121500.0,27.2567,27.2632,27.231,27.231,121500.0
2012-03-07 09:30:00,42.47,42.65,42.33,42.5,36700.0,27.3533,27.4693,27.2632,27.3727,36700.0
2012-03-07 09:35:00,42.5,42.7,42.5,42.61,31400.0,27.3727,27.5015,27.3727,27.4435,31400.0
2012-03-07 09:40:00,42.63,42.72,42.55,42.7,32800.0,27.4564,27.5144,27.4049,27.5015,32800.0
2012-03-07 09:45:00,42.72,42.72,42.53,42.61,31700.0,27.5144,27.5144,27.392,27.4435,31700.0
2012-03-07 09:50:00,42.64,42.77,42.54,42.76,21900.0,27.4628,27.5466,27.3984,27.5401,21900.0
2012-03-07 09:55:00,42.77,42.82,42.61,42.72,61100.0,27.5466,27.5788,27.4435,27.5144,61100.0
2012-03-07 10:00:00,42.72,42.87,42.69,42.87,26900.0,27.5144,27.611,27.495,27.611,26900.0
2012-03-07 10:05:00,42.88,42.9,42.71,42.78,37400.0,27.6174,27.6303,27.5079,27.553,37400.0
2012-03-07 10:10:00,42.79,42.85,42.75,42.8,41500.0,27.5594,27.5981,27.5337,27.5659,41500.0
2012-03-07 10:15:00,42.81,42.9,42.77,42.86,49700.0,27.5723,27.6303,27.5466,27.6045,49700.0
2012-03-07 10:20:00,42.86,42.94,42.78,42.78,57600.0,27.6045,27.6561,27.553,27.553,57600.0
2012-03-07 10:25:00,42.77,42.78,42.71,42.75,41900.0,27.5466,27.553,27.5079,27.5337,41900.0
2012-03-07 10:30:00,42.75,42.86,42.74,42.85,44100.0,27.5337,27.6045,27.5272,27.5981,44100.0
2012-03-07 10:35:00,42.86,42.89,42.84,42.84,27400.0,27.6045,27.6239,27.5917,27.5917,27400.0
2012-03-07 10:40:00,42.84,43.03,42.84,43.01,94100.0,27.5917,27.714,27.5917,27.7011,94100.0
2012-03-07 10:45:00,43.02,43.03,42.9,42.94,19600.0,27.7076,27.714,27.6303,27.6561,19600.0
2012-03-07 10:50:00,42.93,42.95,42.89,42.95,19500.0,27.6496,27.6625,27.6239,27.6625,19500.0
2012-03-07 10:55:00,42.94,42.94,42.86,42.9,16700.0,27.6561,27.6561,27.6045,27.6303,16700.0
2012-03-07 11:00:00,42.9,43.0,42.9,43.0,17700.0,27.6303,27.6947,27.6303,27.6947,17700.0
2012-03-07 11:05:00,42.98,43.06,42.95,43.06,19500.0,27.6818,27.7333,27.6625,27.7333,19500.0
2012-03-07 11:10:00,43.06,43.17,43.01,43.12,51700.0,27.7333,27.8042,27.7011,27.772,51700.0
2012-03-07 11:15:00,43.13,43.22,43.08,43.21,51300.0,27.7784,27.8364,27.7462,27.83,51300.0
2012-03-07 11:20:00,43.2,43.26,43.2,43.25,68500.0,27.8235,27.8622,27.8235,27.8557,68500.0
2012-03-07 11:25:00,43.25,43.29,43.23,43.23,30400.0,27.8557,27.8815,27.8428,27.8428,30400.0
2012-03-07 11:30:00,43.23,43.28,43.21,43.21,48900.0,27.8428,27.875,27.83,27.83,48900.0
2012-03-07 11:35:00,43.2,43.22,43.15,43.16,27000.0,27.8235,27.8364,27.7913,27.7978,27000.0
2012-03-07 11:40:00,43.15,43.2,43.15,43.16,43700.0,27.7913,27.8235,27.7913,27.7978,43700.0
2012-03-07 11:45:00,43.15,43.16,43.08,43.08,18500.0,27.7913,27.7978,27.7462,27.7462,18500.0
2012-03-07 11:50:00,43.08,43.11,43.06,43.08,20000.0,27.7462,27.7655,27.7333,27.7462,20000.0
2012-03-07 11:55:00,43.08,43.16,43.08,43.15,38600.0,27.7462,27.7978,27.7462,27.7913,38600.0
2012-03-07 12:00:00,43.15,43.24,43.15,43.17,32000.0,27.7913,27.8493,27.7913,27.8042,32000.0
2012-03-07 12:05:00,43.17,43.21,43.16,43.21,49500.0,27.8042,27.83,27.7978,27.83,49500.0
2012-03-07 12:10:00,43.2,43.21,43.13,43.13,21300.0,27.8235,27.83,27.7784,27.7784,21300.0
2012-03-07 12:15:00,43.14,43.19,43.13,43.19,51000.0,27.7849,27.8171,27.7784,27.8171,51000.0
2012-03-07 12:20:00,43.18,43.19,43.16,43.17,13500.0,27.8106,27.8171,27.7978,27.8042,13500.0
2012-03-07 12:25:00,43.16,43.25,43.16,43.25,17600.0,27.7978,27.8557,27.7978,27.8557,17600.0
2012-03-07 12:30:00,43.25,43.25,43.18,43.19,17600.0,27.8557,27.8557,27.8106,27.8171,17600.0
2012-03-07 12:35:00,43.2,43.27,43.18,43.25,71200.0,27.8235,27.8686,27.8106,27.8557,71200.0
2012-03-07 12:40:00,43.24,43.31,43.24,43.3,16700.0,27.8493,27.8944,27.8493,27.8879,16700.0
2012-03-07 12:45:00,43.3,43.31,43.29,43.29,11700.0,27.8879,27.8944,27.8815,27.8815,11700.0
2012-03-07 12:50:00,43.3,43.3,43.29,43.29,8400.0,27.8879,27.8879,27.8815,27.8815,8400.0
2012-03-07 12:55:00,43.3,43.33,43.29,43.33,18700.0,27.8879,27.9072,27.8815,27.9072,18700.0
2012-03-07 13:00:00,43.34,43.34,43.29,43.31,24500.0,27.9137,27.9137,27.8815,27.8944,24500.0
2012-03-07 13:05:00,43.31,43.31,43.26,43.26,11100.0,27.8944,27.8944,27.8622,27.8622,11100.0
2012-03-07 13:10:00,43.27,43.3,43.24,43.25,11400.0,27.8686,27.8879,27.8493,27.8557,11400.0
2012-03-07 13:15:00,43.25,43.28,43.23,43.27,8700.0,27.8557,27.875,27.8428,27.8686,8700.0
2012-03-07 13:20:00,43.27,43.29,43.25,43.26,19600.0,27.8686,27.8815,27.8557,27.8622,19600.0
2012-03-07 13:25:00,43.26,43.27,43.23,43.23,12100.0,27.8622,27.8686,27.8428,27.8428,12100.0
2012-03-07 13:30:00,43.23,43.25,43.2,43.2,24400.0,27.8428,27.8557,27.8235,27.8235,24400.0
2012-03-07 13:35:00,43.21,43.23,43.2,43.22,8700.0,27.83,27.8428,27.8235,27.8364,8700.0
2012-03-07 13:40:00,43.21,43.23,43.18,43.2,23200.0,27.83,27.8428,27.8106,27.8235,23200.0
2012-03-07 13:45:00,43.2,43.21,43.19,43.21,6600.0,27.8235,27.83,27.8171,27.83,6600.0
2012-03-07 13:50:00,43.21,43.25,43.19,43.25,16200.0,27.83,27.8557,27.8171,27.8557,16200.0
2012-03-07 13:55:00,43.25,43.29,43.24,43.29,18700.0,27.8557,27.8815,27.8493,27.8815,18700.0
2012-03-07 14:00:00,43.29,43.43,43.27,43.42,51800.0,27.8815,27.9716,27.8686,27.9652,51800.0
2012-03-07 14:05:00,43.42,43.46,43.4,43.4,31200.0,27.9652,27.991,27.9523,27.9523,31200.0
2012-03-07 14:10:00,43.4,43.44,43.39,43.4,20800.0,27.9523,27.9781,27.9459,27.9523,20800.0
2012-03-07 14:15:00,43.41,43.45,43.35,43.39,52900.0,27.9588,27.9845,27.9201,27.9459,52900.0
2012-03-07 14:20:00,43.39,43.4,43.32,43.33,27500.0,27.9459,27.9523,27.9008,27.9072,27500.0
2012-03-07 14:25:00,43.32,43.41,43.32,43.4,35700.0,27.9008,27.9588,27.9008,27.9523,35700.0
2012-03-07 14:30:00,43.4,43.41,43.3,43.3,24800.0,27.9523,27.9588,27.8879,27.8879,24800.0
2012-03-07 14:35:00,43.29,43.3,43.24,43.29,35100.0,27.8815,27.8879,27.8493,27.8815,35100.0
2012-03-07 14:40:00,43.27,43.29,43.25,43.27,33400.0,27.8686,27.8815,27.8557,27.8686,33400.0
2012-03-07 14:45:00,43.27,43.35,43.26,43.33,57800.0,27.8686,27.9201,27.8622,27.9072,57800.0
2012-03-07 14:50:00,43.34,43.45,43.34,43.45,43900.0,27.9137,27.9845,27.9137,27.9845,43900.0
2012-03-07 14:55:00,43.44,43.46,43.4,43.44,19400.0,27.9781,27.991,27.9523,27.9781,19400.0
2012-03-07 15:00:00,43.43,43.44,43.4,43.41,34300.0,27.9716,27.9781,27.9523,27.9588,34300.0
2012-03-07 15:05:00,43.42,43.46,43.4,43.42,110100.0,27.9652,27.991,27.9523,27.9652,110100.0
2012-03-07 15:10:00,43.42,43.44,43.4,43.44,29000.0,27.9652,27.9781,27.9523,27.9781,29000.0
2012-03-07 15:15:00,43.45,43.49,43.43,43.47,38700.0,27.9845,28.0103,27.9716,27.9974,38700.0
2012-03-07 15:20:00,43.48,43.54,43.45,43.51,45600.0,28.0039,28.0425,27.9845,28.0232,45600.0
2012-03-07 15:25:00,43.5,43.55,43.5,43.53,66000.0,28.0167,28.0489,28.0167,28.0361,66000.0
2012-03-07 15:30:00,43.53,43.64,43.51,43.63,108600.0,28.0361,28.1069,28.0232,28.1005,108600.0
2012-03-07 15:35:00,43.63,43.65,43.57,43.58,78600.0,28.1005,28.1133,28.0618,28.0683,78600.0
2012-03-07 15:40:00,43.58,43.67,43.55,43.67,129500.0,28.0683,28.1262,28.0489,28.1262,129500.0
2012-03-07 15:45:00,43.65,43.65,43.56,43.58,116500.0,28.1133,28.1133,28.0554,28.0683,116500.0
2012-03-07 15:50:00,43.58,43.61,43.53,43.55,94900.0,28.0683,28.0876,28.0361,28.0489,94900.0
2012-03-07 15:55:00,43.55,43.55,43.43,43.47,180900.0,28.0489,28.0489,27.9716,27.9974,180900.0
2012-03-08 09:30:00,43.9,44.25,43.85,44.06,65100.0,28.2744,28.4998,28.2422,28.3774,65100.0
2012-03-08 09:35:00,44.03,44.31,43.96,44.09,63900.0,28.3581,28.5384,28.313,28.3967,63900.0
2012-03-08 09:40:00,44.1,44.3,44.07,44.22,35200.0,28.4032,28.532,28.3838,28.4805,35200.0
2012-03-08 09:45:00,44.21,44.24,44.06,44.07,54400.0,28.474,28.4933,28.3774,28.3838,54400.0
2012-03-08 09:50:00,44.05,44.07,43.6,43.6,91600.0,28.371,28.3838,28.0811,28.0811,91600.0
2012-03-08 09:55:00,43.62,43.64,43.16,43.43,407200.0,28.094,28.1069,27.7978,27.9716,407200.0
2012-03-08 10:00:00,43.44,43.47,43.22,43.28,114800.0,27.9781,27.9974,27.8364,27.875,114800.0
2012-03-08 10:05:00,43.27,43.73,43.23,43.72,160800.0,27.8686,28.1649,27.8428,28.1584,160800.0
2012-03-08 10:10:00,43.72,43.79,43.6,43.76,49100.0,28.1584,28.2035,28.0811,28.1842,49100.0
2012-03-08 10:15:00,43.76,43.93,43.71,43.92,51900.0,28.1842,28.2937,28.152,28.2872,51900.0
2012-03-08 10:20:00,43.93,43.97,43.86,43.94,53000.0,28.2937,28.3194,28.2486,28.3001,53000.0
2012-03-08 10:25:00,43.94,44.0,43.84,43.96,55300.0,28.3001,28.3388,28.2357,28.313,55300.0
2012-03-08 10:30:00,43.96,44.1,43.95,44.02,53700.0,28.313,28.4032,28.3066,28.3516,53700.0
2012-03-08 10:35:00,44.02,44.13,43.96,44.04,96700.0,28.3516,28.4225,28.313,28.3645,96700.0
2012-03-08 10:40:00,44.03,44.1,44.0,44.03,60800.0,28.3581,28.4032,28.3388,28.3581,60800.0
2012-03-08 10:45:00,44.04,44.08,44.01,44.01,23600.0,28.3645,28.3903,28.3452,28.3452,23600.0
2012-03-08 10:50:00,44.01,44.11,43.98,44.1,40600.0,28.3452,28.4096,28.3259,28.4032,40600.0
2012-03-08 10:55:00,44.1,44.3,44.1,44.3,51300.0,28.4032,28.532,28.4032,28.532,51300.0
2012-03-08 11:00:00,44.3,44.49,44.3,44.48,81800.0,28.532,28.6544,28.532,28.6479,81800.0
2012-03-08 11:05:00,44.47,44.48,44.42,44.47,40100.0,28.6415,28.6479,28.6093,28.6415,40100.0
2012-03-08 11:10:00,44.48,44.58,44.48,44.55,45000.0,28.6479,28.7123,28.6479,28.693,45000.0
2012-03-08 11:15:00,44.54,44.62,44.49,44.58,62500.0,28.6866,28.7381,28.6544,28.7123,62500.0
2012-03-08 11:20:00,44.56,44.57,44.46,44.49,28600.0,28.6994,28.7059,28.635,28.6544,28600.0
2012-03-08 11:25:00,44.48,44.52,44.42,44.49,35800.0,28.6479,28.6737,28.6093,28.6544,35800.0
2012-03-08 11:30:00,44.49,44.49,44.4,44.4,21700.0,28.6544,28.6544,28.5964,28.5964,21700.0
2012-03-08 11:35:00,44.4,44.47,44.38,44.38,16500.0,28.5964,28.6415,28.5835,28.5835,16500.0
2012-03-08 11:40:00,44.39,44.39,44.3,44.36,28100.0,28.5899,28.5899,28.532,28.5706,28100.0
2012-03-08 11:45:00,44.36,44.37,44.3,44.33,27900.0,28.5706,28.5771,28.532,28.5513,27900.0
2012-03-08 11:50:00,44.34,44.36,44.29,44.3,13300.0,28.5577,28.5706,28.5255,28.532,13300.0
2012-03-08 11:55:00,44.3,44.32,44.26,44.32,36400.0,28.532,28.5449,28.5062,28.5449,36400.0
2012-03-08 12:00:00,44.32,44.33,44.26,44.28,26000.0,28.5449,28.5513,28.5062,28.5191,26000.0
2012-03-08 12:05:00,44.29,44.38,44.29,44.38,35700.0,28.5255,28.5835,28.5255,28.5835,35700.0
2012-03-08 12:10:00,44.38,44.42,44.34,44.36,33500.0,28.5835,28.6093,28.5577,28.5706,33500.0
2012-03-08 12:15:00,44.36,44.38,44.28,44.31,32400.0,28.5706,28.5835,28.5191,28.5384,32400.0
2012-03-08 12:20:00,44.3,44.37,44.29,44.36,14200.0,28.532,28.5771,28.5255,28.5706,14200.0
2012-03-08 12:25:00,44.37,44.37,44.29,44.34,5900.0,28.5771,28.5771,28.5255,28.5577,5900.0
2012-03-08 12:30:00,44.36,44.36,44.33,44.33,4600.0,28.5706,28.5706,28.5513,28.5513,4600.0
2012-03-08 12:35:00,44.33,44.39,44.33,44.39,7800.0,28.5513,28.5899,28.5513,28.5899,7800.0
2012-03-08 12:40:00,44.4,44.43,44.35,44.37,11200.0,28.5964,28.6157,28.5642,28.5771,11200.0
2012-03-08 12:45:00,44.38,44.41,44.37,44.39,5800.0,28.5835,28.6028,28.5771,28.5899,5800.0
2012-03-08 12:50:00,44.38,44.45,44.38,44.43,9900.0,28.5835,28.6286,28.5835,28.6157,9900.0
2012-03-08 12:55:00,44.43,44.43,44.38,44.39,23000.0,28.6157,28.6157,28.5835,28.5899,23000.0
2012-03-08 13:00:00,44.39,44.39,44.26,44.26,31300.0,28.5899,28.5899,28.5062,28.5062,31300.0
2012-03-08 13:05:00,44.26,44.33,44.24,44.27,14600.0,28.5062,28.5513,28.4933,28.5127,14600.0
2012-03-08 13:10:00,44.26,44.36,44.25,44.36,7400.0,28.5062,28.5706,28.4998,28.5706,7400.0
2012-03-08 13:15:00,44.35,44.44,44.35,44.4,10700.0,28.5642,28.6222,28.5642,28.5964,10700.0
2012-03-08 13:20:00,44.39,44.43,44.35,44.43,19900.0,28.5899,28.6157,28.5642,28.6157,19900.0
2012-03-08 13:25:00,44.42,44.43,44.36,44.36,11100.0,28.6093,28.6157,28.5706,28.5706,11100.0
2012-03-08 13:30:00,44.35,44.36,44.3,44.33,7500.0,28.5642,28.5706,28.532,28.5513,7500.0
2012-03-08 13:35:00,44.32,44.35,44.29,44.33,9700.0,28.5449,28.5642,28.5255,28.5513,9700.0
2012-03-08 13:40:00,44.34,44.35,44.32,44.32,8400.0,28.5577,28.5642,28.5449,28.5449,8400.0
2012-03-08 13:45:00,44.32,44.34,44.3,44.3,6500.0,28.5449,28.5577,28.532,28.532,6500.0
2012-03-08 13:50:00,44.29,44.38,44.29,44.3,17500.0,28.5255,28.5835,28.5255,28.532,17500.0
2012-03-08 13:55:00,44.29,44.31,44.25,44.29,12300.0,28.5255,28.5384,28.4998,28.5255,12300.0
2012-03-08 14:00:00,44.29,44.4,44.27,44.39,39800.0,28.5255,28.5964,28.5127,28.5899,39800.0
2012-03-08 14:05:00,44.39,44.48,44.39,44.48,24300.0,28.5899,28.6479,28.5899,28.6479,24300.0
2012-03-08 14:10:00,44.48,44.48,44.39,44.39,29100.0,28.6479,28.6479,28.5899,28.5899,29100.0
2012-03-08 14:15:00,44.39,44.46,44.37,44.46,40100.0,28.5899,28.635,28.5771,28.635,40100.0
2012-03-08 14:20:00,44.46,44.48,44.42,44.44,19400.0,28.635,28.6479,28.6093,28.6222,19400.0
2012-03-08 14:25:00,44.44,44.45,44.39,44.44,37400.0,28.6222,28.6286,28.5899,28.6222,37400.0
2012-03-08 14:30:00,44.44,44.44,44.41,44.43,32400.0,28.6222,28.6222,28.6028,28.6157,32400.0
2012-03-08 14:35:00,44.43,44.45,44.41,44.42,37400.0,28.6157,28.6286,28.6028,28.6093,37400.0
2012-03-08 14:40:00,44.42,44.45,44.41,44.43,25700.0,28.6093,28.6286,28.6028,28.6157,25700.0
2012-03-08 14:45:00,44.43,44.43,44.4,44.4,21600.0,28.6157,28.6157,28.5964,28.5964,21600.0
2012-03-08 14:50:00,44.4,44.49,44.4,44.49,37300.0,28.5964,28.6544,28.5964,28.6544,37300.0
2012-03-08 14:55:00,44.48,44.5,44.42,44.46,23300.0,28.6479,28.6608,28.6093,28.635,23300.0
2012-03-08 15:00:00,44.46,44.46,44.4,44.41,26800.0,28.635,28.635,28.5964,28.6028,26800.0
2012-03-08 15:05:00,44.43,44.55,44.4,44.52,159800.0,28.6157,28.693,28.5964,28.6737,159800.0
2012-03-08 15:10:00,44.52,44.52,44.43,44.49,42400.0,28.6737,28.6737,28.6157,28.6544,42400.0
2012-03-08 15:15:00,44.48,44.48,44.41,44.41,61400.0,28.6479,28.6479,28.6028,28.6028,61400.0
2012-03-08 15:20:00,44.41,44.43,44.37,44.37,38300.0,28.6028,28.6157,28.5771,28.5771,38300.0
2012-03-08 15:25:00,44.37,44.38,44.29,44.3,55100.0,28.5771,28.5835,28.5255,28.532,55100.0
2012-03-08 15:30:00,44.3,44.42,44.3,44.39,36800.0,28.532,28.6093,28.532,28.5899,36800.0
2012-03-08 15:35:00,44.39,44.42,44.32,44.33,47300.0,28.5899,28.6093,28.5449,28.5513,47300.0
2012-03-08 15:40:00,44.33,44.38,44.33,44.36,66700.0,28.5513,28.5835,28.5513,28.5706,66700.0
2012-03-08 15:45:00,44.35,44.38,44.34,44.34,109800.0,28.5642,28.5835,28.5577,28.5577,109800.0
2012-03-08 15:50:00,44.35,44.37,44.3,44.33,124500.0,28.5642,28.5771,28.532,28.5513,124500.0
2012-03-08 15:55:00,44.32,44.32,44.25,44.29,128900.0,28.5449,28.5449,28.4998,28.5255,128900.0
2012-03-09 09:30:00,44.24,44.48,44.24,44.37,72100.0,28.4933,28.6479,28.4933,28.5771,72100.0
2012-03-09 09:35:00,44.35,44.41,44.27,44.4,44300.0,28.5642,28.6028,28.5127,28.5964,44300.0
2012-03-09 09:40:00,44.4,44.5,44.3,44.5,29800.0,28.5964,28.6608,28.532,28.6608,29800.0
2012-03-09 09:45:00,44.5,44.7,44.47,44.68,23700.0,28.6608,28.7896,28.6415,28.7767,23700.0
2012-03-09 09:50:00,44.68,44.79,44.63,44.78,35300.0,28.7767,28.8476,28.7445,28.8411,35300.0
2012-03-09 09:55:00,44.78,44.8,44.58,44.59,84700.0,28.8411,28.854,28.7123,28.7188,84700.0
2012-03-09 10:00:00,44.58,44.76,44.5,44.74,45400.0,28.7123,28.8283,28.6608,28.8154,45400.0
2012-03-09 10:05:00,44.76,44.8,44.67,44.72,62800.0,28.8283,28.854,28.7703,28.8025,62800.0
2012-03-09 10:10:00,44.73,44.74,44.67,44.74,36900.0,28.8089,28.8154,28.7703,28.8154,36900.0
2012-03-09 10:15:00,44.75,44.86,44.74,44.82,36400.0,28.8218,28.8927,28.8154,28.8669,36400.0
2012-03-09 10:20:00,44.83,44.94,44.83,44.88,35100.0,28.8733,28.9442,28.8733,28.9055,35100.0
2012-03-09 10:25:00,44.89,44.97,44.89,44.97,39400.0,28.912,28.9635,28.912,28.9635,39400.0
2012-03-09 10:30:00,44.97,45.0,44.94,44.98,60900.0,28.9635,28.9828,28.9442,28.9699,60900.0
2012-03-09 10:35:00,44.99,45.07,44.93,45.05,181900.0,28.9764,29.0279,28.9377,29.015,181900.0
2012-03-09 10:40:00,45.05,45.06,44.85,44.89,50700.0,29.015,29.0215,28.8862,28.912,50700.0
2012-03-09 10:45:00,44.89,44.94,44.86,44.91,33100.0,28.912,28.9442,28.8927,28.9249,33100.0
2012-03-09 10:50:00,44.9,44.95,44.88,44.95,41500.0,28.9184,28.9506,28.9055,28.9506,41500.0
2012-03-09 10:55:00,44.94,45.03,44.94,44.97,34700.0,28.9442,29.0021,28.9442,28.9635,34700.0
2012-03-09 11:00:00,44.97,45.02,44.94,44.97,50200.0,28.9635,28.9957,28.9442,28.9635,50200.0
2012-03-09 11:05:00,44.98,45.02,44.91,44.94,24000.0,28.9699,28.9957,28.9249,28.9442,24000.0
2012-03-09 11:10:00,44.95,45.02,44.95,45.02,18600.0,28.9506,28.9957,28.9506,28.9957,18600.0
2012-03-09 11:15:00,45.02,45.02,44.97,44.97,20400.0,28.9957,28.9957,28.9635,28.9635,20400.0
2012-03-09 11:20:00,44.98,45.01,44.92,44.95,33100.0,28.9699,28.9893,28.9313,28.9506,33100.0
2012-03-09 11:25:00,44.96,45.03,44.95,45.0,28500.0,28.9571,29.0021,28.9506,28.9828,28500.0
2012-03-09 11:30:00,45.0,45.02,44.87,44.87,45200.0,28.9828,28.9957,28.8991,28.8991,45200.0
2012-03-09 11:35:00,44.86,44.95,44.86,44.95,12500.0,28.8927,28.9506,28.8927,28.9506,12500.0
2012-03-09 11:40:00,44.95,44.97,44.87,44.87,32800.0,28.9506,28.9635,28.8991,28.8991,32800.0
2012-03-09 11:45:00,44.87,44.88,44.82,44.86,30100.0,28.8991,28.9055,28.8669,28.8927,30100.0
2012-03-09 11:50:00,44.87,44.96,44.86,44.96,15700.0,28.8991,28.9571,28.8927,28.9571,15700.0
2012-03-09 11:55:00,44.96,45.0,44.96,44.97,14200.0,28.9571,28.9828,28.9571,28.9635,14200.0
2012-03-09 12:00:00,44.96,44.98,44.89,44.89,27600.0,28.9571,28.9699,28.912,28.912,27600.0
2012-03-09 12:05:00,44.89,44.9,44.84,44.87,13600.0,28.912,28.9184,28.8798,28.8991,13600.0
2012-03-09 12:10:00,44.88,44.95,44.88,44.95,34000.0,28.9055,28.9506,28.9055,28.9506,34000.0
2012-03-09 12:15:00,44.95,44.96,44.91,44.94,15000.0,28.9506,28.9571,28.9249,28.9442,15000.0
2012-03-09 12:20:00,44.95,44.99,44.92,44.96,34700.0,28.9506,28.9764,28.9313,28.9571,34700.0
2012-03-09 12:25:00,44.96,44.98,44.93,44.95,42400.0,28.9571,28.9699,28.9377,28.9506,42400.0
2012-03-09 12:30:00,44.94,44.97,44.91,44.96,23700.0,28.9442,28.9635,28.9249,28.9571,23700.0
2012-03-09 12:35:00,44.97,44.97,44.9,44.94,16800.0,28.9635,28.9635,28.9184,28.9442,16800.0
2012-03-09 12:40:00,44.93,44.97,44.93,44.97,8200.0,28.9377,28.9635,28.9377,28.9635,8200.0
2012-03-09 12:45:00,44.97,45.0,44.87,44.91,116300.0,28.9635,28.9828,28.8991,28.9249,116300.0
2012-03-09 12:50:00,44.91,44.91,44.8,44.82,26200.0,28.9249,28.9249,28.854,28.8669,26200.0
2012-03-09 12:55:00,44.82,44.84,44.77,44.79,18400.0,28.8669,28.8798,28.8347,28.8476,18400.0
2012-03-09 13:00:00,44.78,44.85,44.78,44.83,32500.0,28.8411,28.8862,28.8411,28.8733,32500.0
2012-03-09 13:05:00,44.84,44.85,44.82,44.82,9900.0,28.8798,28.8862,28.8669,28.8669,9900.0
2012-03-09 13:10:00,44.81,44.81,44.75,44.78,30700.0,28.8605,28.8605,28.8218,28.8411,30700.0
2012-03-09 13:15:00,44.78,44.79,44.73,44.73,14900.0,28.8411,28.8476,28.8089,28.8089,14900.0
2012-03-09 13:20:00,44.74,44.74,44.67,44.7,26200.0,28.8154,28.8154,28.7703,28.7896,26200.0
2012-03-09 13:25:00,44.71,44.71,44.64,44.64,21100.0,28.796,28.796,28.751,28.751,21100.0
2012-03-09 13:30:00,44.65,44.74,44.64,44.68,18100.0,28.7574,28.8154,28.751,28.7767,18100.0
2012-03-09 13:35:00,44.68,44.74,44.67,44.74,10700.0,28.7767,28.8154,28.7703,28.8154,10700.0
2012-03-09 13:40:00,44.74,44.77,44.73,44.77,6800.0,28.8154,28.8347,28.8089,28.8347,6800.0
2012-03-09 13:45:00,44.77,44.78,44.72,44.75,9500.0,28.8347,28.8411,28.8025,28.8218,9500.0
2012-03-09 13:50:00,44.76,44.76,44.71,44.71,9300.0,28.8283,28.8283,28.796,28.796,9300.0
2012-03-09 13:55:00,44.71,44.77,44.7,44.72,13400.0,28.796,28.8347,28.7896,28.8025,13400.0
2012-03-09 14:00:00,44.72,44.76,44.7,44.72,18700.0,28.8025,28.8283,28.7896,28.8025,18700.0
2012-03-09 14:05:00,44.72,44.73,44.59,44.59,20000.0,28.8025,28.8089,28.7188,28.7188,20000.0
2012-03-09 14:10:00,44.6,44.61,44.59,44.6,24400.0,28.7252,28.7316,28.7188,28.7252,24400.0
2012-03-09 14:15:00,44.59,44.6,44.56,44.57,20200.0,28.7188,28.7252,28.6994,28.7059,20200.0
2012-03-09 14:20:00,44.57,44.62,44.56,44.59,16800.0,28.7059,28.7381,28.6994,28.7188,16800.0
2012-03-09 14:25:00,44.59,44.64,44.58,44.61,29800.0,28.7188,28.751,28.7123,28.7316,29800.0
2012-03-09 14:30:00,44.61,44.66,44.61,44.64,21600.0,28.7316,28.7638,28.7316,28.751,21600.0
2012-03-09 14:35:00,44.65,44.66,44.61,44.62,26600.0,28.7574,28.7638,28.7316,28.7381,26600.0
2012-03-09 14:40:00,44.62,44.65,44.62,44.64,20600.0,28.7381,28.7574,28.7381,28.751,20600.0
2012-03-09 14:45:00,44.65,44.65,44.61,44.63,54500.0,28.7574,28.7574,28.7316,28.7445,54500.0
2012-03-09 14:50:00,44.63,44.66,44.49,44.5,61300.0,28.7445,28.7638,28.6544,28.6608,61300.0
2012-03-09 14:55:00,44.5,44.52,44.42,44.48,32600.0,28.6608,28.6737,28.6093,28.6479,32600.0
2012-03-09 15:00:00,44.48,44.57,44.48,44.53,24200.0,28.6479,28.7059,28.6479,28.6801,24200.0
2012-03-09 15:05:00,44.53,44.55,44.48,44.48,24000.0,28.6801,28.693,28.6479,28.6479,24000.0
2012-03-09 15:10:00,44.48,44.5,44.45,44.5,16300.0,28.6479,28.6608,28.6286,28.6608,16300.0
2012-03-09 15:15:00,44.5,44.52,44.46,44.5,15300.0,28.6608,28.6737,28.635,28.6608,15300.0
2012-03-09 15:20:00,44.5,44.53,44.44,44.44,36800.0,28.6608,28.6801,28.6222,28.6222,36800.0
2012-03-09 15:25:00,44.44,44.58,44.44,44.56,65800.0,28.6222,28.7123,28.6222,28.6994,65800.0
2012-03-09 15:30:00,44.56,44.59,44.51,44.54,37500.0,28.6994,28.7188,28.6672,28.6866,37500.0
2012-03-09 15:35:00,44.52,44.57,44.49,44.55,48200.0,28.6737,28.7059,28.6544,28.693,48200.0
2012-03-09 15:40:00,44.55,44.55,44.48,44.53,36000.0,28.693,28.693,28.6479,28.6801,36000.0
2012-03-09 15:45:00,44.52,44.57,44.49,44.53,51700.0,28.6737,28.7059,28.6544,28.6801,51700.0
2012-03-09 15:50:00,44.54,44.55,44.44,44.45,52800.0,28.6866,28.693,28.6222,28.6286,52800.0
2012-03-09 15:55:00,44.45,44.55,44.45,44.54,147700.0,28.6286,28.693,28.6286,28.6866,147700.0
2012-03-12 09:30:00,44.44,44.66,44.34,44.52,36900.0,28.6222,28.7638,28.5577,28.6737,36900.0
2012-03-12 09:35:00,44.51,44.55,44.42,44.55,43700.0,28.6672,28.693,28.6093,28.693,43700.0
2012-03-12 09:40:00,44.5,44.57,44.47,44.47,9000.0,28.6608,28.7059,28.6415,28.6415,9000.0
2012-03-12 09:45:00,44.5,44.6,44.39,44.45,31400.0,28.6608,28.7252,28.5899,28.6286,31400.0
2012-03-12 09:50:00,44.42,44.44,44.28,44.39,14300.0,28.6093,28.6222,28.5191,28.5899,14300.0
2012-03-12 09:55:00,44.41,44.41,44.29,44.3,26500.0,28.6028,28.6028,28.5255,28.532,26500.0
2012-03-12 10:00:00,44.29,44.3,44.09,44.09,34700.0,28.5255,28.532,28.3967,28.3967,34700.0
2012-03-12 10:05:00,44.09,44.21,44.06,44.21,28800.0,28.3967,28.474,28.3774,28.474,28800.0
2012-03-12 10:10:00,44.2,44.23,44.17,44.2,26100.0,28.4676,28.4869,28.4483,28.4676,26100.0
2012-03-12 10:15:00,44.19,44.27,44.13,44.27,24900.0,28.4611,28.5127,28.4225,28.5127,24900.0
2012-03-12 10:20:00,44.26,44.27,44.11,44.11,56500.0,28.5062,28.5127,28.4096,28.4096,56500.0
2012-03-12 10:25:00,44.11,44.13,44.04,44.07,20700.0,28.4096,28.4225,28.3645,28.3838,20700.0
2012-03-12 10:30:00,44.07,44.07,43.88,43.88,31600.0,28.3838,28.3838,28.2615,28.2615,31600.0
2012-03-12 10:35:00,43.88,43.88,43.76,43.8,35300.0,28.2615,28.2615,28.1842,28.21,35300.0
2012-03-12 10:40:00,43.8,43.83,43.77,43.78,40200.0,28.21,28.2293,28.1906,28.1971,40200.0
2012-03-12 10:45:00,43.78,43.78,43.69,43.71,62400.0,28.1971,28.1971,28.1391,28.152,62400.0
2012-03-12 10:50:00,43.72,43.92,43.72,43.87,31300.0,28.1584,28.2872,28.1584,28.255,31300.0
2012-03-12 10:55:00,43.87,43.88,43.67,43.68,47400.0,28.255,28.2615,28.1262,28.1327,47400.0
2012-03-12 11:00:00,43.66,43.79,43.59,43.64,91400.0,28.1198,28.2035,28.0747,28.1069,91400.0
2012-03-12 11:05:00,43.63,43.73,43.6,43.62,22000.0,28.1005,28.1649,28.0811,28.094,22000.0
2012-03-12 11:10:00,43.63,43.77,43.63,43.73,41800.0,28.1005,28.1906,28.1005,28.1649,41800.0
2012-03-12 11:15:00,43.73,43.79,43.73,43.73,31700.0,28.1649,28.2035,28.1649,28.1649,31700.0
2012-03-12 11:20:00,43.72,43.74,43.63,43.65,24200.0,28.1584,28.1713,28.1005,28.1133,24200.0
2012-03-12 11:25:00,43.65,43.68,43.62,43.62,17100.0,28.1133,28.1327,28.094,28.094,17100.0
2012-03-12 11:30:00,43.63,43.66,43.58,43.58,31300.0,28.1005,28.1198,28.0683,28.0683,31300.0
2012-03-12 11:35:00,43.58,43.66,43.57,43.6,48700.0,28.0683,28.1198,28.0618,28.0811,48700.0
2012-03-12 11:40:00,43.6,43.6,43.47,43.48,55200.0,28.0811,28.0811,27.9974,28.0039,55200.0
2012-03-12 11:45:00,43.49,43.52,43.38,43.5,49000.0,28.0103,28.0296,27.9394,28.0167,49000.0
2012-03-12 11:50:00,43.49,43.56,43.47,43.53,19500.0,28.0103,28.0554,27.9974,28.0361,19500.0
2012-03-12 11:55:00,43.51,43.53,43.44,43.44,9800.0,28.0232,28.0361,27.9781,27.9781,9800.0
2012-03-12 12:00:00,43.45,43.57,43.4,43.53,33500.0,27.9845,28.0618,27.9523,28.0361,33500.0
2012-03-12 12:05:00,43.54,43.55,43.5,43.53,14300.0,28.0425,28.0489,28.0167,28.0361,14300.0
2012-03-12 12:10:00,43.53,43.58,43.51,43.58,27800.0,28.0361,28.0683,28.0232,28.0683,27800.0
2012-03-12 12:15:00,43.57,43.61,43.53,43.59,44300.0,28.0618,28.0876,28.0361,28.0747,44300.0
2012-03-12 12:20:00,43.59,43.66,43.56,43.64,28700.0,28.0747,28.1198,28.0554,28.1069,28700.0
2012-03-12 12:25:00,43.64,43.65,43.53,43.54,23600.0,28.1069,28.1133,28.0361,28.0425,23600.0
2012-03-12 12:30:00,43.55,43.57,43.5,43.51,34000.0,28.0489,28.0618,28.0167,28.0232,34000.0
2012-03-12 12:35:00,43.52,43.52,43.5,43.5,11400.0,28.0296,28.0296,28.0167,28.0167,11400.0
2012-03-12 12:40:00,43.5,43.54,43.49,43.54,13800.0,28.0167,28.0425,28.0103,28.0425,13800.0
2012-03-12 12:45:00,43.53,43.57,43.53,43.55,17900.0,28.0361,28.0618,28.0361,28.0489,17900.0
2012-03-12 12:50:00,43.55,43.55,43.44,43.44,21700.0,28.0489,28.0489,27.9781,27.9781,21700.0
2012-03-12 12:55:00,43.45,43.55,43.44,43.55,10500.0,27.9845,28.0489,27.9781,28.0489,10500.0
2012-03-12 13:00:00,43.54,43.55,43.53,43.54,10700.0,28.0425,28.0489,28.0361,28.0425,10700.0
2012-03-12 13:05:00,43.54,43.55,43.5,43.52,18600.0,28.0425,28.0489,28.0167,28.0296,18600.0
2012-03-12 13:10:00,43.52,43.52,43.46,43.46,14300.0,28.0296,28.0296,27.991,27.991,14300.0
2012-03-12 13:15:00,43.46,43.58,43.45,43.55,26500.0,27.991,28.0683,27.9845,28.0489,26500.0
2012-03-12 13:20:00,43.55,43.62,43.54,43.62,11400.0,28.0489,28.094,28.0425,28.094,11400.0
2012-03-12 13:25:00,43.61,43.62,43.57,43.6,16200.0,28.0876,28.094,28.0618,28.0811,16200.0
2012-03-12 13:30:00,43.59,43.63,43.57,43.63,10600.0,28.0747,28.1005,28.0618,28.1005,10600.0
2012-03-12 13:35:00,43.64,43.69,43.64,43.65,10500.0,28.1069,28.1391,28.1069,28.1133,10500.0
2012-03-12 13:40:00,43.66,43.69,43.63,43.69,80800.0,28.1198,28.1391,28.1005,28.1391,80800.0
2012-03-12 13:45:00,43.69,43.69,43.65,43.65,14300.0,28.1391,28.1391,28.1133,28.1133,14300.0
2012-03-12 13:50:00,43.65,43.65,43.61,43.61,19100.0,28.1133,28.1133,28.0876,28.0876,19100.0
2012-03-12 13:55:00,43.61,43.63,43.59,43.59,16800.0,28.0876,28.1005,28.0747,28.0747,16800.0
2012-03-12 14:00:00,43.6,43.63,43.59,43.63,17700.0,28.0811,28.1005,28.0747,28.1005,17700.0
2012-03-12 14:05:00,43.62,43.63,43.58,43.59,15000.0,28.094,28.1005,28.0683,28.0747,15000.0
2012-03-12 14:10:00,43.59,43.68,43.58,43.66,23200.0,28.0747,28.1327,28.0683,28.1198,23200.0
2012-03-12 14:15:00,43.66,43.68,43.65,43.66,11600.0,28.1198,28.1327,28.1133,28.1198,11600.0
2012-03-12 14:20:00,43.66,43.67,43.62,43.64,21700.0,28.1198,28.1262,28.094,28.1069,21700.0
2012-03-12 14:25:00,43.64,43.68,43.63,43.66,17900.0,28.1069,28.1327,28.1005,28.1198,17900.0
2012-03-12 14:30:00,43.66,43.66,43.63,43.63,23300.0,28.1198,28.1198,28.1005,28.1005,23300.0
2012-03-12 14:35:00,43.64,43.66,43.63,43.66,17700.0,28.1069,28.1198,28.1005,28.1198,17700.0
2012-03-12 14:40:00,43.65,43.68,43.62,43.62,20500.0,28.1133,28.1327,28.094,28.094,20500.0
2012-03-12 14:45:00,43.61,43.65,43.61,43.65,25800.0,28.0876,28.1133,28.0876,28.1133,25800.0
2012-03-12 14:50:00,43.65,43.65,43.64,43.64,11700.0,28.1133,28.1133,28.1069,28.1069,11700.0
2012-03-12 14:55:00,43.65,43.7,43.62,43.68,43800.0,28.1133,28.1455,28.094,28.1327,43800.0
2012-03-12 15:00:00,43.68,43.69,43.65,43.68,23000.0,28.1327,28.1391,28.1133,28.1327,23000.0
2012-03-12 15:05:00,43.68,43.69,43.66,43.66,29600.0,28.1327,28.1391,28.1198,28.1198,29600.0
2012-03-12 15:10:00,43.66,43.67,43.63,43.65,21900.0,28.1198,28.1262,28.1005,28.1133,21900.0
2012-03-12 15:15:00,43.65,43.68,43.61,43.67,22600.0,28.1133,28.1327,28.0876,28.1262,22600.0
2012-03-12 15:20:00,43.68,43.69,43.65,43.65,20500.0,28.1327,28.1391,28.1133,28.1133,20500.0
2012-03-12 15:25:00,43.65,43.68,43.64,43.66,34900.0,28.1133,28.1327,28.1069,28.1198,34900.0
2012-03-12 15:30:00,43.66,43.7,43.64,43.64,49800.0,28.1198,28.1455,28.1069,28.1069,49800.0
2012-03-12 15:35:00,43.64,43.66,43.62,43.66,85300.0,28.1069,28.1198,28.094,28.1198,85300.0
2012-03-12 15:40:00,43.66,43.73,43.64,43.66,101800.0,28.1198,28.1649,28.1069,28.1198,101800.0
2012-03-12 15:45:00,43.63,43.69,43.61,43.65,77300.0,28.1005,28.1391,28.0876,28.1133,77300.0
2012-03-12 15:50:00,43.64,43.65,43.58,43.59,94800.0,28.1069,28.1133,28.0683,28.0747,94800.0
2012-03-12 15:55:00,43.59,43.63,43.59,43.61,87200.0,28.0747,28.1005,28.0747,28.0876,87200.0
2012-03-13 09:30:00,43.96,43.96,43.76,43.96,51000.0,28.313,28.313,28.1842,28.313,51000.0
2012-03-13 09:35:00,43.96,44.2,43.96,44.19,8800.0,28.313,28.4676,28.313,28.4611,8800.0
2012-03-13 09:40:00,44.2,44.24,44.16,44.22,12300.0,28.4676,28.4933,28.4418,28.4805,12300.0
2012-03-13 09:45:00,44.23,44.23,44.19,44.23,14600.0,28.4869,28.4869,28.4611,28.4869,14600.0
2012-03-13 09:50:00,44.24,44.38,44.24,44.38,17600.0,28.4933,28.5835,28.4933,28.5835,17600.0
2012-03-13 09:55:00,44.38,44.42,44.3,44.38,39300.0,28.5835,28.6093,28.532,28.5835,39300.0
2012-03-13 10:00:00,44.39,44.42,44.31,44.42,16100.0,28.5899,28.6093,28.5384,28.6093,16100.0
2012-03-13 10:05:00,44.42,44.47,44.4,44.47,26300.0,28.6093,28.6415,28.5964,28.6415,26300.0
2012-03-13 10:10:00,44.48,44.54,44.43,44.51,17600.0,28.6479,28.6866,28.6157,28.6672,17600.0
2012-03-13 10:15:00,44.52,44.52,44.44,44.46,16400.0,28.6737,28.6737,28.6222,28.635,16400.0
2012-03-13 10:20:00,44.47,44.52,44.46,44.49,43700.0,28.6415,28.6737,28.635,28.6544,43700.0
2012-03-13 10:25:00,44.5,44.52,44.47,44.47,32600.0,28.6608,28.6737,28.6415,28.6415,32600.0
2012-03-13 10:30:00,44.48,44.53,44.45,44.47,11100.0,28.6479,28.6801,28.6286,28.6415,11100.0
2012-03-13 10:35:00,44.49,44.61,44.49,44.6,21800.0,28.6544,28.7316,28.6544,28.7252,21800.0
2012-03-13 10:40:00,44.6,44.67,44.59,44.65,12200.0,28.7252,28.7703,28.7188,28.7574,12200.0
2012-03-13 10:45:00,44.67,44.69,44.52,44.52,53300.0,28.7703,28.7832,28.6737,28.6737,53300.0
2012-03-13 10:50:00,44.53,44.56,44.53,44.54,16700.0,28.6801,28.6994,28.6801,28.6866,16700.0
2012-03-13 10:55:00,44.55,44.58,44.53,44.57,19400.0,28.693,28.7123,28.6801,28.7059,19400.0
2012-03-13 11:00:00,44.57,44.66,44.57,44.64,23300.0,28.7059,28.7638,28.7059,28.751,23300.0
2012-03-13 11:05:00,44.63,44.64,44.59,44.6,16700.0,28.7445,28.751,28.7188,28.7252,16700.0
2012-03-13 11:10:00,44.61,44.65,44.58,44.58,38200.0,28.7316,28.7574,28.7123,28.7123,38200.0
2012-03-13 11:15:00,44.58,44.67,44.58,44.67,24500.0,28.7123,28.7703,28.7123,28.7703,24500.0
2012-03-13 11:20:00,44.67,44.78,44.64,44.75,54200.0,28.7703,28.8411,28.751,28.8218,54200.0
2012-03-13 11:25:00,44.74,44.75,44.71,44.72,8400.0,28.8154,28.8218,28.796,28.8025,8400.0
2012-03-13 11:30:00,44.71,44.72,44.67,44.69,12800.0,28.796,28.8025,28.7703,28.7832,12800.0
2012-03-13 11:35:00,44.7,44.8,44.7,44.79,11200.0,28.7896,28.854,28.7896,28.8476,11200.0
2012-03-13 11:40:00,44.79,44.87,44.78,44.85,9300.0,28.8476,28.8991,28.8411,28.8862,9300.0
2012-03-13 11:45:00,44.85,44.85,44.78,44.82,22900.0,28.8862,28.8862,28.8411,28.8669,22900.0
2012-03-13 11:50:00,44.8,44.82,44.75,44.81,12000.0,28.854,28.8669,28.8218,28.8605,12000.0
2012-03-13 11:55:00,44.81,44.82,44.76,44.77,18300.0,28.8605,28.8669,28.8283,28.8347,18300.0
2012-03-13 12:00:00,44.77,44.85,44.75,44.82,15200.0,28.8347,28.8862,28.8218,28.8669,15200.0
2012-03-13 12:05:00,44.83,44.85,44.82,44.84,8700.0,28.8733,28.8862,28.8669,28.8798,8700.0
2012-03-13 12:10:00,44.83,44.85,44.8,44.84,18100.0,28.8733,28.8862,28.854,28.8798,18100.0
2012-03-13 12:15:00,44.84,44.88,44.82,44.82,35500.0,28.8798,28.9055,28.8669,28.8669,35500.0
2012-03-13 12:20:00,44.83,44.83,44.74,44.75,18700.0,28.8733,28.8733,28.8154,28.8218,18700.0
2012-03-13 12:25:00,44.75,44.84,44.74,44.82,15300.0,28.8218,28.8798,28.8154,28.8669,15300.0
2012-03-13 12:30:00,44.83,44.86,44.8,44.82,14800.0,28.8733,28.8927,28.854,28.8669,14800.0
2012-03-13 12:35:00,44.8,44.81,44.75,44.75,16400.0,28.854,28.8605,28.8218,28.8218,16400.0
2012-03-13 12:40:00,44.75,44.75,44.7,44.7,9500.0,28.8218,28.8218,28.7896,28.7896,9500.0
2012-03-13 12:45:00,44.69,44.73,44.66,44.73,15000.0,28.7832,28.8089,28.7638,28.8089,15000.0
2012-03-13 12:50:00,44.74,44.81,44.74,44.8,10400.0,28.8154,28.8605,28.8154,28.854,10400.0
2012-03-13 12:55:00,44.8,44.88,44.8,44.87,33500.0,28.854,28.9055,28.854,28.8991,33500.0
2012-03-13 13:00:00,44.87,44.94,44.87,44.94,19800.0,28.8991,28.9442,28.8991,28.9442,19800.0
2012-03-13 13:05:00,44.94,44.94,44.88,44.88,22600.0,28.9442,28.9442,28.9055,28.9055,22600.0
2012-03-13 13:10:00,44.88,44.9,44.87,44.88,9900.0,28.9055,28.9184,28.8991,28.9055,9900.0
2012-03-13 13:15:00,44.89,44.92,44.88,44.89,14200.0,28.912,28.9313,28.9055,28.912,14200.0
2012-03-13 13:20:00,44.88,44.91,44.88,44.91,9600.0,28.9055,28.9249,28.9055,28.9249,9600.0
2012-03-13 13:25:00,44.9,44.96,44.9,44.93,30500.0,28.9184,28.9571,28.9184,28.9377,30500.0
2012-03-13 13:30:00,44.93,44.96,44.9,44.95,21000.0,28.9377,28.9571,28.9184,28.9506,21000.0
2012-03-13 13:35:00,44.94,44.98,44.93,44.94,21900.0,28.9442,28.9699,28.9377,28.9442,21900.0
2012-03-13 13:40:00,44.94,44.98,44.91,44.96,17800.0,28.9442,28.9699,28.9249,28.9571,17800.0
2012-03-13 13:45:00,44.96,44.96,44.91,44.93,10500.0,28.9571,28.9571,28.9249,28.9377,10500.0
2012-03-13 13:50:00,44.93,44.94,44.88,44.89,9800.0,28.9377,28.9442,28.9055,28.912,9800.0
2012-03-13 13:55:00,44.88,44.88,44.81,44.81,22400.0,28.9055,28.9055,28.8605,28.8605,22400.0
2012-03-13 14:00:00,44.81,44.84,44.78,44.81,32400.0,28.8605,28.8798,28.8411,28.8605,32400.0
2012-03-13 14:05:00,44.8,44.82,44.77,44.82,20300.0,28.854,28.8669,28.8347,28.8669,20300.0
2012-03-13 14:10:00,44.83,44.84,44.77,44.82,18800.0,28.8733,28.8798,28.8347,28.8669,18800.0
2012-03-13 14:15:00,44.81,44.87,44.76,44.86,27000.0,28.8605,28.8991,28.8283,28.8927,27000.0
2012-03-13 14:20:00,44.87,44.93,44.83,44.89,35700.0,28.8991,28.9377,28.8733,28.912,35700.0
2012-03-13 14:25:00,44.89,44.94,44.79,44.86,62600.0,28.912,28.9442,28.8476,28.8927,62600.0
2012-03-13 14:30:00,44.86,44.87,44.73,44.76,81300.0,28.8927,28.8991,28.8089,28.8283,81300.0
2012-03-13 14:35:00,44.76,44.85,44.74,44.8,54000.0,28.8283,28.8862,28.8154,28.854,54000.0
2012-03-13 14:40:00,44.81,44.83,44.73,44.74,44500.0,28.8605,28.8733,28.8089,28.8154,44500.0
2012-03-13 14:45:00,44.74,44.76,44.66,44.66,28300.0,28.8154,28.8283,28.7638,28.7638,28300.0
2012-03-13 14:50:00,44.66,44.73,44.63,44.7,25800.0,28.7638,28.8089,28.7445,28.7896,25800.0
2012-03-13 14:55:00,44.71,44.75,44.68,44.73,16100.0,28.796,28.8218,28.7767,28.8089,16100.0
2012-03-13 15:00:00,44.74,44.86,44.73,44.86,43100.0,28.8154,28.8927,28.8089,28.8927,43100.0
2012-03-13 15:05:00,44.85,44.97,44.83,44.85,35200.0,28.8862,28.9635,28.8733,28.8862,35200.0
2012-03-13 15:10:00,44.85,44.97,44.83,44.97,48500.0,28.8862,28.9635,28.8733,28.9635,48500.0
2012-03-13 15:15:00,44.97,45.03,44.88,44.91,59800.0,28.9635,29.0021,28.9055,28.9249,59800.0
2012-03-13 15:20:00,44.91,45.05,44.9,45.04,56900.0,28.9249,29.015,28.9184,29.0086,56900.0
2012-03-13 15:25:00,45.03,45.05,44.93,44.95,52900.0,29.0021,29.015,28.9377,28.9506,52900.0
2012-03-13 15:30:00,44.95,45.05,44.94,45.03,50000.0,28.9506,29.015,28.9442,29.0021,50000.0
2012-03-13 15:35:00,45.04,45.04,44.98,45.03,35000.0,29.0086,29.0086,28.9699,29.0021,35000.0
2012-03-13 15:40:00,45.03,45.1,45.01,45.08,58500.0,29.0021,29.0472,28.9893,29.0344,58500.0
2012-03-13 15:45:00,45.09,45.1,45.02,45.04,45800.0,29.0408,29.0472,28.9957,29.0086,45800.0
2012-03-13 15:50:00,45.04,45.17,45.03,45.15,95600.0,29.0086,29.0923,29.0021,29.0794,95600.0
2012-03-13 15:55:00,45.15,45.15,45.09,45.12,84300.0,29.0794,29.0794,29.0408,29.0601,84300.0
2012-03-14 09:30:00,45.14,45.23,45.05,45.16,30700.0,29.073,29.131,29.015,29.0859,30700.0
2012-03-14 09:35:00,45.18,45.18,44.92,44.94,18900.0,29.0988,29.0988,28.9313,28.9442,18900.0
2012-03-14 09:40:00,44.95,45.06,44.93,45.03,22900.0,28.9506,29.0215,28.9377,29.0021,22900.0
2012-03-14 09:45:00,44.98,45.12,44.98,45.06,18500.0,28.9699,29.0601,28.9699,29.0215,18500.0
2012-03-14 09:50:00,45.06,45.07,44.99,45.05,26600.0,29.0215,29.0279,28.9764,29.015,26600.0
2012-03-14 09:55:00,45.04,45.08,45.02,45.06,80400.0,29.0086,29.0344,28.9957,29.0215,80400.0
2012-03-14 10:00:00,45.06,45.12,44.99,45.1,81300.0,29.0215,29.0601,28.9764,29.0472,81300.0
2012-03-14 10:05:00,45.1,45.12,45.09,45.11,59000.0,29.0472,29.0601,29.0408,29.0537,59000.0
2012-03-14 10:10:00,45.11,45.17,45.1,45.16,37300.0,29.0537,29.0923,29.0472,29.0859,37300.0
2012-03-14 10:15:00,45.16,45.19,45.16,45.18,59200.0,29.0859,29.1052,29.0859,29.0988,59200.0
2012-03-14 10:20:00,45.18,45.18,45.08,45.12,24700.0,29.0988,29.0988,29.0344,29.0601,24700.0
2012-03-14 10:25:00,45.12,45.12,44.98,45.0,32000.0,29.0601,29.0601,28.9699,28.9828,32000.0
2012-03-14 10:30:00,45.0,45.03,44.9,44.91,22700.0,28.9828,29.0021,28.9184,28.9249,22700.0
2012-03-14 10:35:00,44.91,44.96,44.83,44.92,25500.0,28.9249,28.9571,28.8733,28.9313,25500.0
2012-03-14 10:40:00,44.93,44.93,44.67,44.7,147200.0,28.9377,28.9377,28.7703,28.7896,147200.0
2012-03-14 10:45:00,44.71,44.83,44.69,44.79,51200.0,28.796,28.8733,28.7832,28.8476,51200.0
2012-03-14 10:50:00,44.79,44.8,44.71,44.74,31500.0,28.8476,28.854,28.796,28.8154,31500.0
2012-03-14 10:55:00,44.74,44.74,44.66,44.7,29200.0,28.8154,28.8154,28.7638,28.7896,29200.0
2012-03-14 11:00:00,44.71,44.77,44.71,44.73,16100.0,28.796,28.8347,28.796,28.8089,16100.0
2012-03-14 11:05:00,44.72,44.75,44.72,44.74,16100.0,28.8025,28.8218,28.8025,28.8154,16100.0
2012-03-14 11:10:00,44.75,44.82,44.75,44.81,25300.0,28.8218,28.8669,28.8218,28.8605,25300.0
2012-03-14 11:15:00,44.81,44.82,44.75,44.77,17800.0,28.8605,28.8669,28.8218,28.8347,17800.0
2012-03-14 11:20:00,44.78,44.87,44.78,44.83,21900.0,28.8411,28.8991,28.8411,28.8733,21900.0
2012-03-14 11:25:00,44.83,44.89,44.83,44.87,16500.0,28.8733,28.912,28.8733,28.8991,16500.0
2012-03-14 11:30:00,44.89,44.89,44.83,44.85,26600.0,28.912,28.912,28.8733,28.8862,26600.0
2012-03-14 11:35:00,44.85,44.9,44.84,44.87,16600.0,28.8862,28.9184,28.8798,28.8991,16600.0
2012-03-14 11:40:00,44.86,44.93,44.86,44.93,18900.0,28.8927,28.9377,28.8927,28.9377,18900.0
2012-03-14 11:45:00,44.92,44.94,44.89,44.93,18500.0,28.9313,28.9442,28.912,28.9377,18500.0
2012-03-14 11:50:00,44.92,44.95,44.92,44.93,11200.0,28.9313,28.9506,28.9313,28.9377,11200.0
2012-03-14 11:55:00,44.94,44.95,44.86,44.87,44700.0,28.9442,28.9506,28.8927,28.8991,44700.0
2012-03-14 12:00:00,44.86,44.91,44.81,44.83,17000.0,28.8927,28.9249,28.8605,28.8733,17000.0
2012-03-14 12:05:00,44.81,44.93,44.81,44.92,27500.0,28.8605,28.9377,28.8605,28.9313,27500.0
2012-03-14 12:10:00,44.91,44.96,44.91,44.92,40500.0,28.9249,28.9571,28.9249,28.9313,40500.0
2012-03-14 12:15:00,44.92,44.96,44.91,44.91,10000.0,28.9313,28.9571,28.9249,28.9249,10000.0
2012-03-14 12:20:00,44.92,44.95,44.9,44.95,34900.0,28.9313,28.9506,28.9184,28.9506,34900.0
2012-03-14 12:25:00,44.94,44.95,44.91,44.92,11500.0,28.9442,28.9506,28.9249,28.9313,11500.0
2012-03-14 12:30:00,44.92,45.0,44.92,44.97,13800.0,28.9313,28.9828,28.9313,28.9635,13800.0
2012-03-14 12:35:00,44.98,45.04,44.96,45.01,15600.0,28.9699,29.0086,28.9571,28.9893,15600.0
2012-03-14 12:40:00,45.01,45.01,44.97,44.99,17400.0,28.9893,28.9893,28.9635,28.9764,17400.0
2012-03-14 12:45:00,44.99,45.05,44.98,45.04,15700.0,28.9764,29.015,28.9699,29.0086,15700.0
2012-03-14 12:50:00,45.04,45.04,44.98,44.98,7900.0,29.0086,29.0086,28.9699,28.9699,7900.0
2012-03-14 12:55:00,44.99,45.04,44.95,45.04,15500.0,28.9764,29.0086,28.9506,29.0086,15500.0
2012-03-14 13:00:00,45.02,45.07,45.02,45.06,24000.0,28.9957,29.0279,28.9957,29.0215,24000.0
2012-03-14 13:05:00,45.06,45.12,45.04,45.11,12300.0,29.0215,29.0601,29.0086,29.0537,12300.0
2012-03-14 13:10:00,45.11,45.12,45.06,45.07,14100.0,29.0537,29.0601,29.0215,29.0279,14100.0
2012-03-14 13:15:00,45.07,45.09,45.06,45.06,15600.0,29.0279,29.0408,29.0215,29.0215,15600.0
2012-03-14 13:20:00,45.07,45.1,45.07,45.08,14100.0,29.0279,29.0472,29.0279,29.0344,14100.0
2012-03-14 13:25:00,45.07,45.11,45.07,45.09,11100.0,29.0279,29.0537,29.0279,29.0408,11100.0
2012-03-14 13:30:00,45.1,45.15,45.1,45.15,62600.0,29.0472,29.0794,29.0472,29.0794,62600.0
2012-03-14 13:35:00,45.15,45.15,45.1,45.12,29700.0,29.0794,29.0794,29.0472,29.0601,29700.0
2012-03-14 13:40:00,45.12,45.13,45.01,45.01,55200.0,29.0601,29.0666,28.9893,28.9893,55200.0
2012-03-14 13:45:00,45.01,45.03,44.97,44.98,23600.0,28.9893,29.0021,28.9635,28.9699,23600.0
2012-03-14 13:50:00,44.98,45.01,44.93,44.94,59900.0,28.9699,28.9893,28.9377,28.9442,59900.0
2012-03-14 13:55:00,44.95,44.96,44.88,44.9,36500.0,28.9506,28.9571,28.9055,28.9184,36500.0
2012-03-14 14:00:00,44.9,44.97,44.89,44.93,43500.0,28.9184,28.9635,28.912,28.9377,43500.0
2012-03-14 14:05:00,44.92,44.96,44.89,44.89,21500.0,28.9313,28.9571,28.912,28.912,21500.0
2012-03-14 14:10:00,44.9,44.9,44.79,44.8,24700.0,28.9184,28.9184,28.8476,28.854,24700.0
2012-03-14 14:15:00,44.8,44.87,44.8,44.87,23600.0,28.854,28.8991,28.854,28.8991,23600.0
2012-03-14 14:20:00,44.85,44.85,44.79,44.84,25900.0,28.8862,28.8862,28.8476,28.8798,25900.0
2012-03-14 14:25:00,44.83,44.87,44.82,44.86,12200.0,28.8733,28.8991,28.8669,28.8927,12200.0
2012-03-14 14:30:00,44.86,44.87,44.82,44.86,75200.0,28.8927,28.8991,28.8669,28.8927,75200.0
2012-03-14 14:35:00,44.86,44.94,44.86,44.91,40600.0,28.8927,28.9442,28.8927,28.9249,40600.0
2012-03-14 14:40:00,44.9,44.99,44.9,44.92,71800.0,28.9184,28.9764,28.9184,28.9313,71800.0
2012-03-14 14:45:00,44.92,44.98,44.91,44.96,25900.0,28.9313,28.9699,28.9249,28.9571,25900.0
2012-03-14 14:50:00,44.97,44.99,44.89,44.91,16200.0,28.9635,28.9764,28.912,28.9249,16200.0
2012-03-14 14:55:00,44.91,44.92,44.89,44.91,30700.0,28.9249,28.9313,28.912,28.9249,30700.0
2012-03-14 15:00:00,44.92,44.92,44.85,44.85,18700.0,28.9313,28.9313,28.8862,28.8862,18700.0
2012-03-14 15:05:00,44.85,44.94,44.85,44.94,22300.0,28.8862,28.9442,28.8862,28.9442,22300.0
2012-03-14 15:10:00,44.94,44.99,44.92,44.94,54800.0,28.9442,28.9764,28.9313,28.9442,54800.0
2012-03-14 15:15:00,44.95,44.97,44.9,44.9,41600.0,28.9506,28.9635,28.9184,28.9184,41600.0
2012-03-14 15:20:00,44.9,44.95,44.89,44.95,15800.0,28.9184,28.9506,28.912,28.9506,15800.0
2012-03-14 15:25:00,44.93,45.0,44.89,44.97,34300.0,28.9377,28.9828,28.912,28.9635,34300.0
2012-03-14 15:30:00,44.97,44.99,44.94,44.97,39900.0,28.9635,28.9764,28.9442,28.9635,39900.0
2012-03-14 15:35:00,44.95,44.98,44.93,44.97,20000.0,28.9506,28.9699,28.9377,28.9635,20000.0
2012-03-14 15:40:00,44.97,44.98,44.9,44.93,30200.0,28.9635,28.9699,28.9184,28.9377,30200.0
2012-03-14 15:45:00,44.92,44.96,44.88,44.94,62800.0,28.9313,28.9571,28.9055,28.9442,62800.0
2012-03-14 15:50:00,44.93,44.98,44.92,44.97,56400.0,28.9377,28.9699,28.9313,28.9635,56400.0
2012-03-14 15:55:00,44.96,44.99,44.93,44.97,85000.0,28.9571,28.9764,28.9377,28.9635,85000.0
2012-03-15 09:30:00,45.1,45.1,44.85,44.97,35400.0,29.0472,29.0472,28.8862,28.9635,35400.0
2012-03-15 09:35:00,44.97,45.07,44.85,45.02,39800.0,28.9635,29.0279,28.8862,28.9957,39800.0
2012-03-15 09:40:00,45.01,45.09,44.98,45.07,17100.0,28.9893,29.0408,28.9699,29.0279,17100.0
2012-03-15 09:45:00,45.08,45.14,45.06,45.11,22000.0,29.0344,29.073,29.0215,29.0537,22000.0
2012-03-15 09:50:00,45.12,45.35,45.12,45.35,24300.0,29.0601,29.2082,29.0601,29.2082,24300.0
2012-03-15 09:55:00,45.35,45.44,45.34,45.35,27000.0,29.2082,29.2662,29.2018,29.2082,27000.0
2012-03-15 10:00:00,45.36,45.39,45.16,45.2,34600.0,29.2147,29.234,29.0859,29.1116,34600.0
2012-03-15 10:05:00,45.19,45.32,45.15,45.22,20500.0,29.1052,29.1889,29.0794,29.1245,20500.0
2012-03-15 10:10:00,45.22,45.31,45.2,45.31,16200.0,29.1245,29.1825,29.1116,29.1825,16200.0
2012-03-15 10:15:00,45.3,45.5,45.3,45.48,34300.0,29.176,29.3049,29.176,29.292,34300.0
2012-03-15 10:20:00,45.49,45.63,45.49,45.53,42100.0,29.2984,29.3886,29.2984,29.3242,42100.0
2012-03-15 10:25:00,45.53,45.58,45.49,45.53,11200.0,29.3242,29.3564,29.2984,29.3242,11200.0
2012-03-15 10:30:00,45.55,45.59,45.51,45.58,41300.0,29.3371,29.3628,29.3113,29.3564,41300.0
2012-03-15 10:35:00,45.58,45.6,45.53,45.6,23300.0,29.3564,29.3693,29.3242,29.3693,23300.0
2012-03-15 10:40:00,45.6,45.6,45.55,45.58,32300.0,29.3693,29.3693,29.3371,29.3564,32300.0
2012-03-15 10:45:00,45.59,45.6,45.53,45.6,29500.0,29.3628,29.3693,29.3242,29.3693,29500.0
2012-03-15 10:50:00,45.6,45.65,45.54,45.65,29600.0,29.3693,29.4015,29.3306,29.4015,29600.0
2012-03-15 10:55:00,45.65,45.71,45.59,45.59,33600.0,29.4015,29.4401,29.3628,29.3628,33600.0
2012-03-15 11:00:00,45.6,45.65,45.57,45.6,38000.0,29.3693,29.4015,29.3499,29.3693,38000.0
2012-03-15 11:05:00,45.6,45.61,45.58,45.59,17700.0,29.3693,29.3757,29.3564,29.3628,17700.0
2012-03-15 11:10:00,45.59,45.62,45.57,45.58,30500.0,29.3628,29.3821,29.3499,29.3564,30500.0
2012-03-15 11:15:00,45.58,45.63,45.55,45.61,34200.0,29.3564,29.3886,29.3371,29.3757,34200.0
2012-03-15 11:20:00,45.61,45.68,45.61,45.66,12700.0,29.3757,29.4208,29.3757,29.4079,12700.0
2012-03-15 11:25:00,45.66,45.72,45.65,45.68,26000.0,29.4079,29.4466,29.4015,29.4208,26000.0
2012-03-15 11:30:00,45.68,45.77,45.68,45.73,19900.0,29.4208,29.4788,29.4208,29.453,19900.0
2012-03-15 11:35:00,45.72,45.73,45.61,45.66,22300.0,29.4466,29.453,29.3757,29.4079,22300.0
2012-03-15 11:40:00,45.66,45.85,45.66,45.8,24100.0,29.4079,29.5303,29.4079,29.4981,24100.0
2012-03-15 11:45:00,45.8,45.83,45.74,45.77,19100.0,29.4981,29.5174,29.4594,29.4788,19100.0
2012-03-15 11:50:00,45.77,45.77,45.72,45.76,21600.0,29.4788,29.4788,29.4466,29.4723,21600.0
2012-03-15 11:55:00,45.76,45.8,45.72,45.77,19700.0,29.4723,29.4981,29.4466,29.4788,19700.0
2012-03-15 12:00:00,45.76,45.8,45.73,45.75,21900.0,29.4723,29.4981,29.453,29.4659,21900.0
2012-03-15 12:05:00,45.76,45.81,45.74,45.79,13600.0,29.4723,29.5045,29.4594,29.4916,13600.0
2012-03-15 12:10:00,45.79,45.79,45.71,45.76,29600.0,29.4916,29.4916,29.4401,29.4723,29600.0
2012-03-15 12:15:00,45.77,45.81,45.74,45.81,17100.0,29.4788,29.5045,29.4594,29.5045,17100.0
2012-03-15 12:20:00,45.81,45.9,45.79,45.89,24800.0,29.5045,29.5625,29.4916,29.556,24800.0
2012-03-15 12:25:00,45.89,45.92,45.84,45.85,14700.0,29.556,29.5754,29.5238,29.5303,14700.0
2012-03-15 12:30:00,45.85,45.85,45.8,45.82,12700.0,29.5303,29.5303,29.4981,29.511,12700.0
2012-03-15 12:35:00,45.82,45.82,45.75,45.78,17500.0,29.511,29.511,29.4659,29.4852,17500.0
2012-03-15 12:40:00,45.79,45.84,45.77,45.83,9600.0,29.4916,29.5238,29.4788,29.5174,9600.0
2012-03-15 12:45:00,45.83,45.88,45.8,45.87,18000.0,29.5174,29.5496,29.4981,29.5432,18000.0
2012-03-15 12:50:00,45.87,45.9,45.84,45.84,19200.0,29.5432,29.5625,29.5238,29.5238,19200.0
2012-03-15 12:55:00,45.83,45.86,45.82,45.86,8200.0,29.5174,29.5367,29.511,29.5367,8200.0
2012-03-15 13:00:00,45.87,45.88,45.84,45.88,15300.0,29.5432,29.5496,29.5238,29.5496,15300.0
2012-03-15 13:05:00,45.87,45.89,45.86,45.89,6600.0,29.5432,29.556,29.5367,29.556,6600.0
2012-03-15 13:10:00,45.88,45.9,45.88,45.89,7100.0,29.5496,29.5625,29.5496,29.556,7100.0
2012-03-15 13:15:00,45.88,45.88,45.81,45.84,24700.0,29.5496,29.5496,29.5045,29.5238,24700.0
2012-03-15 13:20:00,45.84,45.84,45.79,45.82,20900.0,29.5238,29.5238,29.4916,29.511,20900.0
2012-03-15 13:25:00,45.81,45.81,45.74,45.74,9700.0,29.5045,29.5045,29.4594,29.4594,9700.0
2012-03-15 13:30:00,45.73,45.75,45.71,45.75,5600.0,29.453,29.4659,29.4401,29.4659,5600.0
2012-03-15 13:35:00,45.73,45.73,45.67,45.67,8800.0,29.453,29.453,29.4143,29.4143,8800.0
2012-03-15 13:40:00,45.68,45.71,45.64,45.71,18200.0,29.4208,29.4401,29.395,29.4401,18200.0
2012-03-15 13:45:00,45.72,45.72,45.62,45.66,31800.0,29.4466,29.4466,29.3821,29.4079,31800.0
2012-03-15 13:50:00,45.67,45.67,45.61,45.61,11900.0,29.4143,29.4143,29.3757,29.3757,11900.0
2012-03-15 13:55:00,45.61,45.65,45.59,45.61,11600.0,29.3757,29.4015,29.3628,29.3757,11600.0
2012-03-15 14:00:00,45.61,45.61,45.56,45.58,21800.0,29.3757,29.3757,29.3435,29.3564,21800.0
2012-03-15 14:05:00,45.57,45.62,45.56,45.61,23100.0,29.3499,29.3821,29.3435,29.3757,23100.0
2012-03-15 14:10:00,45.62,45.62,45.52,45.54,15500.0,29.3821,29.3821,29.3177,29.3306,15500.0
2012-03-15 14:15:00,45.53,45.67,45.53,45.63,20900.0,29.3242,29.4143,29.3242,29.3886,20900.0
2012-03-15 14:20:00,45.62,45.64,45.59,45.61,16300.0,29.3821,29.395,29.3628,29.3757,16300.0
2012-03-15 14:25:00,45.62,45.62,45.56,45.56,11200.0,29.3821,29.3821,29.3435,29.3435,11200.0
2012-03-15 14:30:00,45.55,45.62,45.52,45.61,21200.0,29.3371,29.3821,29.3177,29.3757,21200.0
2012-03-15 14:35:00,45.61,45.64,45.55,45.58,19400.0,29.3757,29.395,29.3371,29.3564,19400.0
2012-03-15 14:40:00,45.59,45.63,45.58,45.63,17400.0,29.3628,29.3886,29.3564,29.3886,17400.0
2012-03-15 14:45:00,45.63,45.63,45.59,45.62,12500.0,29.3886,29.3886,29.3628,29.3821,12500.0
2012-03-15 14:50:00,45.62,45.69,45.62,45.66,15400.0,29.3821,29.4272,29.3821,29.4079,15400.0
2012-03-15 14:55:00,45.66,45.68,45.65,45.66,15200.0,29.4079,29.4208,29.4015,29.4079,15200.0
2012-03-15 15:00:00,45.65,45.67,45.62,45.66,27200.0,29.4015,29.4143,29.3821,29.4079,27200.0
2012-03-15 15:05:00,45.66,45.7,45.64,45.65,22000.0,29.4079,29.4337,29.395,29.4015,22000.0
2012-03-15 15:10:00,45.66,45.7,45.63,45.66,16800.0,29.4079,29.4337,29.3886,29.4079,16800.0
2012-03-15 15:15:00,45.66,45.71,45.62,45.71,27900.0,29.4079,29.4401,29.3821,29.4401,27900.0
2012-03-15 15:20:00,45.71,45.77,45.71,45.77,38500.0,29.4401,29.4788,29.4401,29.4788,38500.0
2012-03-15 15:25:00,45.77,45.8,45.75,45.8,35400.0,29.4788,29.4981,29.4659,29.4981,35400.0
2012-03-15 15:30:00,45.8,45.82,45.72,45.78,53700.0,29.4981,29.511,29.4466,29.4852,53700.0
2012-03-15 15:35:00,45.78,45.83,45.75,45.75,45400.0,29.4852,29.5174,29.4659,29.4659,45400.0
2012-03-15 15:40:00,45.76,45.81,45.75,45.8,49000.0,29.4723,29.5045,29.4659,29.4981,49000.0
2012-03-15 15:45:00,45.79,45.8,45.75,45.76,66400.0,29.4916,29.4981,29.4659,29.4723,66400.0
2012-03-15 15:50:00,45.76,45.79,45.73,45.79,80100.0,29.4723,29.4916,29.453,29.4916,80100.0
2012-03-15 15:55:00,45.79,45.86,45.79,45.86,114300.0,29.4916,29.5367,29.4916,29.5367,114300.0
2012-03-16 09:30:00,45.93,46.0,45.84,45.84,439600.0,29.5818,29.6269,29.5238,29.5238,439600.0
2012-03-16 09:35:00,45.83,45.85,45.71,45.72,20200.0,29.5174,29.5303,29.4401,29.4466,20200.0
2012-03-16 09:40:00,45.71,45.72,45.59,45.59,13500.0,29.4401,29.4466,29.3628,29.3628,13500.0
2012-03-16 09:45:00,45.57,45.61,45.51,45.51,23600.0,29.3499,29.3757,29.3113,29.3113,23600.0
2012-03-16 09:50:00,45.51,45.51,45.4,45.49,37300.0,29.3113,29.3113,29.2405,29.2984,37300.0
2012-03-16 09:55:00,45.49,45.54,45.44,45.5,27100.0,29.2984,29.3306,29.2662,29.3049,27100.0
2012-03-16 10:00:00,45.53,45.62,45.52,45.61,28000.0,29.3242,29.3821,29.3177,29.3757,28000.0
2012-03-16 10:05:00,45.61,45.62,45.5,45.55,13100.0,29.3757,29.3821,29.3049,29.3371,13100.0
2012-03-16 10:10:00,45.55,45.55,45.5,45.54,10400.0,29.3371,29.3371,29.3049,29.3306,10400.0
2012-03-16 10:15:00,45.54,45.55,45.46,45.5,45300.0,29.3306,29.3371,29.2791,29.3049,45300.0
2012-03-16 10:20:00,45.5,45.58,45.5,45.57,19700.0,29.3049,29.3564,29.3049,29.3499,19700.0
2012-03-16 10:25:00,45.55,45.58,45.49,45.51,20200.0,29.3371,29.3564,29.2984,29.3113,20200.0
2012-03-16 10:30:00,45.51,45.52,45.46,45.52,18000.0,29.3113,29.3177,29.2791,29.3177,18000.0
2012-03-16 10:35:00,45.52,45.58,45.5,45.51,15700.0,29.3177,29.3564,29.3049,29.3113,15700.0
2012-03-16 10:40:00,45.52,45.6,45.52,45.59,14300.0,29.3177,29.3693,29.3177,29.3628,14300.0
2012-03-16 10:45:00,45.6,45.63,45.58,45.6,13900.0,29.3693,29.3886,29.3564,29.3693,13900.0
2012-03-16 10:50:00,45.59,45.61,45.56,45.57,19500.0,29.3628,29.3757,29.3435,29.3499,19500.0
2012-03-16 10:55:00,45.57,45.58,45.53,45.54,9400.0,29.3499,29.3564,29.3242,29.3306,9400.0
2012-03-16 11:00:00,45.54,45.56,45.52,45.53,14500.0,29.3306,29.3435,29.3177,29.3242,14500.0
2012-03-16 11:05:00,45.52,45.55,45.5,45.53,18600.0,29.3177,29.3371,29.3049,29.3242,18600.0
2012-03-16 11:10:00,45.54,45.56,45.5,45.51,12500.0,29.3306,29.3435,29.3049,29.3113,12500.0
2012-03-16 11:15:00,45.51,45.51,45.47,45.47,26600.0,29.3113,29.3113,29.2855,29.2855,26600.0
2012-03-16 11:20:00,45.47,45.47,45.37,45.38,22100.0,29.2855,29.2855,29.2211,29.2276,22100.0
2012-03-16 11:25:00,45.38,45.41,45.36,45.36,11600.0,29.2276,29.2469,29.2147,29.2147,11600.0
2012-03-16 11:30:00,45.36,45.43,45.35,45.43,32600.0,29.2147,29.2598,29.2082,29.2598,32600.0
2012-03-16 11:35:00,45.43,45.43,45.4,45.43,12000.0,29.2598,29.2598,29.2405,29.2598,12000.0
2012-03-16 11:40:00,45.44,45.45,45.41,45.44,9100.0,29.2662,29.2727,29.2469,29.2662,9100.0
2012-03-16 11:45:00,45.45,45.46,45.44,45.46,10600.0,29.2727,29.2791,29.2662,29.2791,10600.0
2012-03-16 11:50:00,45.46,45.52,45.41,45.5,22100.0,29.2791,29.3177,29.2469,29.3049,22100.0
2012-03-16 11:55:00,45.49,45.5,45.47,45.47,8300.0,29.2984,29.3049,29.2855,29.2855,8300.0
2012-03-16 12:00:00,45.47,45.47,45.45,45.47,9600.0,29.2855,29.2855,29.2727,29.2855,9600.0
2012-03-16 12:05:00,45.47,45.47,45.44,45.46,13600.0,29.2855,29.2855,29.2662,29.2791,13600.0
2012-03-16 12:10:00,45.45,45.51,45.44,45.51,11500.0,29.2727,29.3113,29.2662,29.3113,11500.0
2012-03-16 12:15:00,45.51,45.54,45.49,45.53,32500.0,29.3113,29.3306,29.2984,29.3242,32500.0
2012-03-16 12:20:00,45.52,45.57,45.51,45.55,8100.0,29.3177,29.3499,29.3113,29.3371,8100.0
2012-03-16 12:25:00,45.55,45.59,45.55,45.58,9200.0,29.3371,29.3628,29.3371,29.3564,9200.0
2012-03-16 12:30:00,45.57,45.59,45.55,45.55,15200.0,29.3499,29.3628,29.3371,29.3371,15200.0
2012-03-16 12:35:00,45.56,45.58,45.52,45.55,10300.0,29.3435,29.3564,29.3177,29.3371,10300.0
2012-03-16 12:40:00,45.54,45.59,45.54,45.59,11200.0,29.3306,29.3628,29.3306,29.3628,11200.0
2012-03-16 12:45:00,45.59,45.6,45.55,45.58,15200.0,29.3628,29.3693,29.3371,29.3564,15200.0
2012-03-16 12:50:00,45.6,45.6,45.52,45.55,9600.0,29.3693,29.3693,29.3177,29.3371,9600.0
2012-03-16 12:55:00,45.55,45.55,45.5,45.52,7700.0,29.3371,29.3371,29.3049,29.3177,7700.0
2012-03-16 13:00:00,45.53,45.55,45.5,45.54,7500.0,29.3242,29.3371,29.3049,29.3306,7500.0
2012-03-16 13:05:00,45.55,45.56,45.48,45.48,11400.0,29.3371,29.3435,29.292,29.292,11400.0
2012-03-16 13:10:00,45.48,45.51,45.45,45.49,7800.0,29.292,29.3113,29.2727,29.2984,7800.0
2012-03-16 13:15:00,45.49,45.49,45.43,45.43,12300.0,29.2984,29.2984,29.2598,29.2598,12300.0
2012-03-16 13:20:00,45.43,45.43,45.4,45.42,9900.0,29.2598,29.2598,29.2405,29.2533,9900.0
2012-03-16 13:25:00,45.41,45.45,45.41,45.41,15800.0,29.2469,29.2727,29.2469,29.2469,15800.0
2012-03-16 13:30:00,45.41,45.46,45.4,45.45,21100.0,29.2469,29.2791,29.2405,29.2727,21100.0
2012-03-16 13:35:00,45.45,45.46,45.42,45.44,9800.0,29.2727,29.2791,29.2533,29.2662,9800.0
2012-03-16 13:40:00,45.45,45.45,45.37,45.37,15500.0,29.2727,29.2727,29.2211,29.2211,15500.0
2012-03-16 13:45:00,45.38,45.42,45.38,45.39,15300.0,29.2276,29.2533,29.2276,29.234,15300.0
2012-03-16 13:50:00,45.39,45.43,45.39,45.4,9200.0,29.234,29.2598,29.234,29.2405,9200.0
2012-03-16 13:55:00,45.41,45.45,45.4,45.44,14000.0,29.2469,29.2727,29.2405,29.2662,14000.0
2012-03-16 14:00:00,45.43,45.47,45.43,45.46,17800.0,29.2598,29.2855,29.2598,29.2791,17800.0
2012-03-16 14:05:00,45.47,45.51,45.43,45.5,16000.0,29.2855,29.3113,29.2598,29.3049,16000.0
2012-03-16 14:10:00,45.5,45.51,45.46,45.46,12100.0,29.3049,29.3113,29.2791,29.2791,12100.0
2012-03-16 14:15:00,45.46,45.52,45.46,45.5,12100.0,29.2791,29.3177,29.2791,29.3049,12100.0
2012-03-16 14:20:00,45.5,45.53,45.48,45.5,8400.0,29.3049,29.3242,29.292,29.3049,8400.0
2012-03-16 14:25:00,45.49,45.51,45.47,45.51,9100.0,29.2984,29.3113,29.2855,29.3113,9100.0
2012-03-16 14:30:00,45.51,45.52,45.48,45.52,12900.0,29.3113,29.3177,29.292,29.3177,12900.0
2012-03-16 14:35:00,45.51,45.54,45.51,45.53,13100.0,29.3113,29.3306,29.3113,29.3242,13100.0
2012-03-16 14:40:00,45.52,45.55,45.52,45.52,10200.0,29.3177,29.3371,29.3177,29.3177,10200.0
2012-03-16 14:45:00,45.52,45.56,45.51,45.54,15500.0,29.3177,29.3435,29.3113,29.3306,15500.0
2012-03-16 14:50:00,45.54,45.56,45.51,45.53,23800.0,29.3306,29.3435,29.3113,29.3242,23800.0
2012-03-16 14:55:00,45.53,45.53,45.51,45.51,14500.0,29.3242,29.3242,29.3113,29.3113,14500.0
2012-03-16 15:00:00,45.52,45.54,45.52,45.52,11600.0,29.3177,29.3306,29.3177,29.3177,11600.0
2012-03-16 15:05:00,45.52,45.53,45.5,45.53,13000.0,29.3177,29.3242,29.3049,29.3242,13000.0
2012-03-16 15:10:00,45.52,45.54,45.49,45.51,17400.0,29.3177,29.3306,29.2984,29.3113,17400.0
2012-03-16 15:15:00,45.5,45.52,45.48,45.51,21300.0,29.3049,29.3177,29.292,29.3113,21300.0
2012-03-16 15:20:00,45.5,45.59,45.49,45.59,20400.0,29.3049,29.3628,29.2984,29.3628,20400.0
2012-03-16 15:25:00,45.59,45.59,45.56,45.59,18500.0,29.3628,29.3628,29.3435,29.3628,18500.0
2012-03-16 15:30:00,45.59,45.62,45.56,45.61,54800.0,29.3628,29.3821,29.3435,29.3757,54800.0
2012-03-16 15:35:00,45.62,45.65,45.6,45.64,29400.0,29.3821,29.4015,29.3693,29.395,29400.0
2012-03-16 15:40:00,45.64,45.72,45.62,45.7,34700.0,29.395,29.4466,29.3821,29.4337,34700.0
2012-03-16 15:45:00,45.7,45.74,45.63,45.66,61600.0,29.4337,29.4594,29.3886,29.4079,61600.0
2012-03-16 15:50:00,45.66,45.67,45.6,45.61,45300.0,29.4079,29.4143,29.3693,29.3757,45300.0
2012-03-16 15:55:00,45.62,45.65,45.6,45.61,116200.0,29.3821,29.4015,29.3693,29.3757,116200.0
2012-03-19 09:30:00,45.45,45.53,45.28,45.28,61500.0,29.2727,29.3242,29.1632,29.1632,61500.0
2012-03-19 09:35:00,45.28,45.32,45.18,45.18,15000.0,29.1632,29.1889,29.0988,29.0988,15000.0
2012-03-19 09:40:00,45.18,45.24,45.18,45.21,19600.0,29.0988,29.1374,29.0988,29.1181,19600.0
2012-03-19 09:45:00,45.2,45.42,45.18,45.42,30300.0,29.1116,29.2533,29.0988,29.2533,30300.0
2012-03-19 09:50:00,45.43,45.53,45.43,45.53,24100.0,29.2598,29.3242,29.2598,29.3242,24100.0
2012-03-19 09:55:00,45.53,45.6,45.52,45.56,29300.0,29.3242,29.3693,29.3177,29.3435,29300.0
2012-03-19 10:00:00,45.54,45.54,45.41,45.46,19400.0,29.3306,29.3306,29.2469,29.2791,19400.0
2012-03-19 10:05:00,45.45,45.45,45.19,45.2,28200.0,29.2727,29.2727,29.1052,29.1116,28200.0
2012-03-19 10:10:00,45.2,45.25,45.18,45.24,15400.0,29.1116,29.1438,29.0988,29.1374,15400.0
2012-03-19 10:15:00,45.25,45.28,45.17,45.19,14600.0,29.1438,29.1632,29.0923,29.1052,14600.0
2012-03-19 10:20:00,45.19,45.24,45.16,45.22,25500.0,29.1052,29.1374,29.0859,29.1245,25500.0
2012-03-19 10:25:00,45.23,45.31,45.22,45.3,19300.0,29.131,29.1825,29.1245,29.176,19300.0
2012-03-19 10:30:00,45.29,45.3,45.23,45.24,16800.0,29.1696,29.176,29.131,29.1374,16800.0
2012-03-19 10:35:00,45.24,45.25,45.18,45.2,11600.0,29.1374,29.1438,29.0988,29.1116,11600.0
2012-03-19 10:40:00,45.19,45.21,45.18,45.21,14600.0,29.1052,29.1181,29.0988,29.1181,14600.0
2012-03-19 10:45:00,45.21,45.31,45.2,45.26,19800.0,29.1181,29.1825,29.1116,29.1503,19800.0
2012-03-19 10:50:00,45.28,45.32,45.26,45.32,13100.0,29.1632,29.1889,29.1503,29.1889,13100.0
2012-03-19 10:55:00,45.32,45.38,45.32,45.38,15300.0,29.1889,29.2276,29.1889,29.2276,15300.0
2012-03-19 11:00:00,45.37,45.38,45.28,45.33,30800.0,29.2211,29.2276,29.1632,29.1954,30800.0
2012-03-19 11:05:00,45.33,45.38,45.32,45.36,15000.0,29.1954,29.2276,29.1889,29.2147,15000.0
2012-03-19 11:10:00,45.35,45.38,45.32,45.33,11400.0,29.2082,29.2276,29.1889,29.1954,11400.0
2012-03-19 11:15:00,45.32,45.38,45.29,45.38,17100.0,29.1889,29.2276,29.1696,29.2276,17100.0
2012-03-19 11:20:00,45.37,45.42,45.37,45.42,10400.0,29.2211,29.2533,29.2211,29.2533,10400.0
2012-03-19 11:25:00,45.42,45.48,45.4,45.48,18200.0,29.2533,29.292,29.2405,29.292,18200.0
2012-03-19 11:30:00,45.47,45.48,45.46,45.47,5600.0,29.2855,29.292,29.2791,29.2855,5600.0
2012-03-19 11:35:00,45.47,45.49,45.46,45.49,7000.0,29.2855,29.2984,29.2791,29.2984,7000.0
2012-03-19 11:40:00,45.48,45.56,45.47,45.54,10100.0,29.292,29.3435,29.2855,29.3306,10100.0
2012-03-19 11:45:00,45.54,45.58,45.54,45.57,12400.0,29.3306,29.3564,29.3306,29.3499,12400.0
2012-03-19 11:50:00,45.56,45.57,45.51,45.51,13300.0,29.3435,29.3499,29.3113,29.3113,13300.0
2012-03-19 11:55:00,45.52,45.58,45.52,45.56,17400.0,29.3177,29.3564,29.3177,29.3435,17400.0
2012-03-19 12:00:00,45.57,45.58,45.54,45.57,7400.0,29.3499,29.3564,29.3306,29.3499,7400.0
2012-03-19 12:05:00,45.58,45.58,45.52,45.54,14100.0,29.3564,29.3564,29.3177,29.3306,14100.0
2012-03-19 12:10:00,45.53,45.54,45.49,45.5,16000.0,29.3242,29.3306,29.2984,29.3049,16000.0
2012-03-19 12:15:00,45.51,45.53,45.49,45.51,16800.0,29.3113,29.3242,29.2984,29.3113,16800.0
2012-03-19 12:20:00,45.5,45.53,45.46,45.46,15500.0,29.3049,29.3242,29.2791,29.2791,15500.0
2012-03-19 12:25:00,45.46,45.56,45.46,45.55,33700.0,29.2791,29.3435,29.2791,29.3371,33700.0
2012-03-19 12:30:00,45.56,45.59,45.54,45.59,21600.0,29.3435,29.3628,29.3306,29.3628,21600.0
2012-03-19 12:35:00,45.6,45.67,45.59,45.6,33400.0,29.3693,29.4143,29.3628,29.3693,33400.0
2012-03-19 12:40:00,45.61,45.7,45.6,45.65,21600.0,29.3757,29.4337,29.3693,29.4015,21600.0
2012-03-19 12:45:00,45.65,45.67,45.6,45.64,30800.0,29.4015,29.4143,29.3693,29.395,30800.0
2012-03-19 12:50:00,45.65,45.65,45.58,45.59,21000.0,29.4015,29.4015,29.3564,29.3628,21000.0
2012-03-19 12:55:00,45.59,45.61,45.55,45.55,28700.0,29.3628,29.3757,29.3371,29.3371,28700.0
2012-03-19 13:00:00,45.55,45.59,45.54,45.55,25900.0,29.3371,29.3628,29.3306,29.3371,25900.0
2012-03-19 13:05:00,45.54,45.55,45.47,45.49,29700.0,29.3306,29.3371,29.2855,29.2984,29700.0
2012-03-19 13:10:00,45.48,45.53,45.45,45.49,35200.0,29.292,29.3242,29.2727,29.2984,35200.0
2012-03-19 13:15:00,45.48,45.48,45.44,45.45,30000.0,29.292,29.292,29.2662,29.2727,30000.0
2012-03-19 13:20:00,45.45,45.54,45.44,45.48,23200.0,29.2727,29.3306,29.2662,29.292,23200.0
2012-03-19 13:25:00,45.48,45.49,45.45,45.48,15200.0,29.292,29.2984,29.2727,29.292,15200.0
2012-03-19 13:30:00,45.48,45.54,45.47,45.54,63800.0,29.292,29.3306,29.2855,29.3306,63800.0
2012-03-19 13:35:00,45.53,45.56,45.5,45.5,12100.0,29.3242,29.3435,29.3049,29.3049,12100.0
2012-03-19 13:40:00,45.48,45.57,45.48,45.53,27400.0,29.292,29.3499,29.292,29.3242,27400.0
2012-03-19 13:45:00,45.53,45.53,45.46,45.47,13200.0,29.3242,29.3242,29.2791,29.2855,13200.0
2012-03-19 13:50:00,45.47,45.56,45.47,45.55,12600.0,29.2855,29.3435,29.2855,29.3371,12600.0
2012-03-19 13:55:00,45.56,45.57,45.46,45.49,17200.0,29.3435,29.3499,29.2791,29.2984,17200.0
2012-03-19 14:00:00,45.48,45.5,45.43,45.47,40500.0,29.292,29.3049,29.2598,29.2855,40500.0
2012-03-19 14:05:00,45.47,45.49,45.45,45.49,9400.0,29.2855,29.2984,29.2727,29.2984,9400.0
2012-03-19 14:10:00,45.48,45.53,45.47,45.52,42400.0,29.292,29.3242,29.2855,29.3177,42400.0
2012-03-19 14:15:00,45.51,45.53,45.5,45.52,16400.0,29.3113,29.3242,29.3049,29.3177,16400.0
2012-03-19 14:20:00,45.52,45.56,45.5,45.55,41200.0,29.3177,29.3435,29.3049,29.3371,41200.0
2012-03-19 14:25:00,45.55,45.55,45.5,45.52,15100.0,29.3371,29.3371,29.3049,29.3177,15100.0
2012-03-19 14:30:00,45.51,45.51,45.46,45.46,16900.0,29.3113,29.3113,29.2791,29.2791,16900.0
2012-03-19 14:35:00,45.46,45.48,45.46,45.46,15500.0,29.2791,29.292,29.2791,29.2791,15500.0
2012-03-19 14:40:00,45.46,45.5,45.46,45.49,14600.0,29.2791,29.3049,29.2791,29.2984,14600.0
2012-03-19 14:45:00,45.49,45.49,45.45,45.46,21500.0,29.2984,29.2984,29.2727,29.2791,21500.0
2012-03-19 14:50:00,45.45,45.46,45.43,45.43,18000.0,29.2727,29.2791,29.2598,29.2598,18000.0
2012-03-19 14:55:00,45.44,45.44,45.38,45.4,37900.0,29.2662,29.2662,29.2276,29.2405,37900.0
2012-03-19 15:00:00,45.38,45.43,45.38,45.42,23700.0,29.2276,29.2598,29.2276,29.2533,23700.0
2012-03-19 15:05:00,45.42,45.43,45.41,45.43,22000.0,29.2533,29.2598,29.2469,29.2598,22000.0
2012-03-19 15:10:00,45.42,45.44,45.41,45.43,23800.0,29.2533,29.2662,29.2469,29.2598,23800.0
2012-03-19 15:15:00,45.43,45.46,45.41,45.42,19600.0,29.2598,29.2791,29.2469,29.2533,19600.0
2012-03-19 15:20:00,45.41,45.43,45.41,45.41,27800.0,29.2469,29.2598,29.2469,29.2469,27800.0
2012-03-19 15:25:00,45.4,45.42,45.39,45.42,39800.0,29.2405,29.2533,29.234,29.2533,39800.0
2012-03-19 15:30:00,45.41,45.47,45.41,45.45,34800.0,29.2469,29.2855,29.2469,29.2727,34800.0
2012-03-19 15:35:00,45.44,45.48,45.43,45.46,27800.0,29.2662,29.292,29.2598,29.2791,27800.0
2012-03-19 15:40:00,45.45,45.46,45.39,45.4,61500.0,29.2727,29.2791,29.234,29.2405,61500.0
2012-03-19 15:45:00,45.4,45.41,45.36,45.37,43300.0,29.2405,29.2469,29.2147,29.2211,43300.0
2012-03-19 15:50:00,45.36,45.39,45.36,45.37,70100.0,29.2147,29.234,29.2147,29.2211,70100.0
2012-03-19 15:55:00,45.37,45.38,45.32,45.34,119000.0,29.2211,29.2276,29.1889,29.2018,119000.0
2012-03-20 09:30:00,45.09,45.15,44.9,44.93,46800.0,29.0408,29.0794,28.9184,28.9377,46800.0
2012-03-20 09:35:00,44.93,44.95,44.83,44.83,24100.0,28.9377,28.9506,28.8733,28.8733,24100.0
2012-03-20 09:40:00,44.84,44.87,44.75,44.83,29400.0,28.8798,28.8991,28.8218,28.8733,29400.0
2012-03-20 09:45:00,44.82,44.82,44.75,44.76,43200.0,28.8669,28.8669,28.8218,28.8283,43200.0
2012-03-20 09:50:00,44.76,44.85,44.72,44.82,30600.0,28.8283,28.8862,28.8025,28.8669,30600.0
2012-03-20 09:55:00,44.82,44.89,44.8,44.87,26700.0,28.8669,28.912,28.854,28.8991,26700.0
2012-03-20 10:00:00,44.87,44.88,44.77,44.78,41600.0,28.8991,28.9055,28.8347,28.8411,41600.0
2012-03-20 10:05:00,44.76,44.79,44.72,44.74,40500.0,28.8283,28.8476,28.8025,28.8154,40500.0
2012-03-20 10:10:00,44.75,44.76,44.67,44.68,22000.0,28.8218,28.8283,28.7703,28.7767,22000.0
2012-03-20 10:15:00,44.67,44.67,44.56,44.63,41700.0,28.7703,28.7703,28.6994,28.7445,41700.0
2012-03-20 10:20:00,44.63,44.63,44.5,44.55,35300.0,28.7445,28.7445,28.6608,28.693,35300.0
2012-03-20 10:25:00,44.54,44.64,44.53,44.62,13200.0,28.6866,28.751,28.6801,28.7381,13200.0
2012-03-20 10:30:00,44.62,44.67,44.6,44.66,24800.0,28.7381,28.7703,28.7252,28.7638,24800.0
2012-03-20 10:35:00,44.67,44.68,44.61,44.63,19100.0,28.7703,28.7767,28.7316,28.7445,19100.0
2012-03-20 10:40:00,44.63,44.63,44.5,44.51,11200.0,28.7445,28.7445,28.6608,28.6672,11200.0
2012-03-20 10:45:00,44.52,44.59,44.52,44.57,18100.0,28.6737,28.7188,28.6737,28.7059,18100.0
2012-03-20 10:50:00,44.57,44.64,44.54,44.64,10700.0,28.7059,28.751,28.6866,28.751,10700.0
2012-03-20 10:55:00,44.64,44.72,44.64,44.67,17100.0,28.751,28.8025,28.751,28.7703,17100.0
2012-03-20 11:00:00,44.68,44.73,44.68,44.73,14200.0,28.7767,28.8089,28.7767,28.8089,14200.0
2012-03-20 11:05:00,44.73,44.77,44.73,44.76,12500.0,28.8089,28.8347,28.8089,28.8283,12500.0
2012-03-20 11:10:00,44.76,44.76,44.68,44.68,23700.0,28.8283,28.8283,28.7767,28.7767,23700.0
2012-03-20 11:15:00,44.67,44.7,44.66,44.69,28200.0,28.7703,28.7896,28.7638,28.7832,28200.0
2012-03-20 11:20:00,44.7,44.71,44.65,44.67,15300.0,28.7896,28.796,28.7574,28.7703,15300.0
2012-03-20 11:25:00,44.66,44.7,44.65,44.66,26500.0,28.7638,28.7896,28.7574,28.7638,26500.0
2012-03-20 11:30:00,44.66,44.67,44.56,44.56,19200.0,28.7638,28.7703,28.6994,28.6994,19200.0
2012-03-20 11:35:00,44.56,44.59,44.53,44.59,17900.0,28.6994,28.7188,28.6801,28.7188,17900.0
2012-03-20 11:40:00,44.6,44.62,44.56,44.62,19900.0,28.7252,28.7381,28.6994,28.7381,19900.0
2012-03-20 11:45:00,44.63,44.63,44.57,44.57,16500.0,28.7445,28.7445,28.7059,28.7059,16500.0
2012-03-20 11:50:00,44.56,44.56,44.52,44.53,18900.0,28.6994,28.6994,28.6737,28.6801,18900.0
2012-03-20 11:55:00,44.52,44.57,44.5,44.57,16400.0,28.6737,28.7059,28.6608,28.7059,16400.0
2012-03-20 12:00:00,44.57,44.64,44.54,44.62,14800.0,28.7059,28.751,28.6866,28.7381,14800.0
2012-03-20 12:05:00,44.6,44.62,44.55,44.6,9100.0,28.7252,28.7381,28.693,28.7252,9100.0
2012-03-20 12:10:00,44.59,44.59,44.56,44.58,5400.0,28.7188,28.7188,28.6994,28.7123,5400.0
2012-03-20 12:15:00,44.58,44.59,44.55,44.59,12100.0,28.7123,28.7188,28.693,28.7188,12100.0
2012-03-20 12:20:00,44.59,44.61,44.56,44.57,13000.0,28.7188,28.7316,28.6994,28.7059,13000.0
2012-03-20 12:25:00,44.56,44.61,44.55,44.6,19600.0,28.6994,28.7316,28.693,28.7252,19600.0
2012-03-20 12:30:00,44.61,44.62,44.58,44.58,7300.0,28.7316,28.7381,28.7123,28.7123,7300.0
2012-03-20 12:35:00,44.59,44.63,44.58,44.62,13800.0,28.7188,28.7445,28.7123,28.7381,13800.0
2012-03-20 12:40:00,44.62,44.64,44.58,44.58,8900.0,28.7381,28.751,28.7123,28.7123,8900.0
2012-03-20 12:45:00,44.58,44.6,44.56,44.57,12500.0,28.7123,28.7252,28.6994,28.7059,12500.0
2012-03-20 12:50:00,44.58,44.59,44.54,44.55,7000.0,28.7123,28.7188,28.6866,28.693,7000.0
2012-03-20 12:55:00,44.56,44.61,44.56,44.59,8700.0,28.6994,28.7316,28.6994,28.7188,8700.0
2012-03-20 13:00:00,44.59,44.59,44.57,44.58,7600.0,28.7188,28.7188,28.7059,28.7123,7600.0
2012-03-20 13:05:00,44.59,44.68,44.56,44.68,15800.0,28.7188,28.7767,28.6994,28.7767,15800.0
2012-03-20 13:10:00,44.69,44.71,44.67,44.69,9500.0,28.7832,28.796,28.7703,28.7832,9500.0
2012-03-20 13:15:00,44.69,44.7,44.63,44.64,9400.0,28.7832,28.7896,28.7445,28.751,9400.0
2012-03-20 13:20:00,44.65,44.65,44.58,44.6,8900.0,28.7574,28.7574,28.7123,28.7252,8900.0
2012-03-20 13:25:00,44.59,44.62,44.59,44.61,7800.0,28.7188,28.7381,28.7188,28.7316,7800.0
2012-03-20 13:30:00,44.61,44.64,44.61,44.62,6200.0,28.7316,28.751,28.7316,28.7381,6200.0
2012-03-20 13:35:00,44.62,44.66,44.62,44.62,8100.0,28.7381,28.7638,28.7381,28.7381,8100.0
2012-03-20 13:40:00,44.62,44.71,44.62,44.7,17400.0,28.7381,28.796,28.7381,28.7896,17400.0
2012-03-20 13:45:00,44.7,44.73,44.69,44.7,13500.0,28.7896,28.8089,28.7832,28.7896,13500.0
2012-03-20 13:50:00,44.7,44.71,44.64,44.64,7600.0,28.7896,28.796,28.751,28.751,7600.0
2012-03-20 13:55:00,44.64,44.64,44.62,44.63,11300.0,28.751,28.751,28.7381,28.7445,11300.0
2012-03-20 14:00:00,44.63,44.69,44.63,44.69,11100.0,28.7445,28.7832,28.7445,28.7832,11100.0
2012-03-20 14:05:00,44.69,44.73,44.69,44.73,12100.0,28.7832,28.8089,28.7832,28.8089,12100.0
2012-03-20 14:10:00,44.73,44.78,44.71,44.77,16400.0,28.8089,28.8411,28.796,28.8347,16400.0
2012-03-20 14:15:00,44.77,44.95,44.77,44.9,60300.0,28.8347,28.9506,28.8347,28.9184,60300.0
2012-03-20 14:20:00,44.89,44.93,44.87,44.89,26700.0,28.912,28.9377,28.8991,28.912,26700.0
2012-03-20 14:25:00,44.91,44.95,44.87,44.89,18400.0,28.9249,28.9506,28.8991,28.912,18400.0
2012-03-20 14:30:00,44.89,44.9,44.83,44.87,13100.0,28.912,28.9184,28.8733,28.8991,13100.0
2012-03-20 14:35:00,44.87,44.95,44.87,44.89,28100.0,28.8991,28.9506,28.8991,28.912,28100.0
2012-03-20 14:40:00,44.89,44.96,44.89,44.96,16400.0,28.912,28.9571,28.912,28.9571,16400.0
2012-03-20 14:45:00,44.96,44.97,44.88,44.93,20700.0,28.9571,28.9635,28.9055,28.9377,20700.0
2012-03-20 14:50:00,44.93,44.94,44.92,44.93,13100.0,28.9377,28.9442,28.9313,28.9377,13100.0
2012-03-20 14:55:00,44.93,44.94,44.9,44.91,12000.0,28.9377,28.9442,28.9184,28.9249,12000.0
2012-03-20 15:00:00,44.92,44.97,44.91,44.96,13100.0,28.9313,28.9635,28.9249,28.9571,13100.0
2012-03-20 15:05:00,44.96,44.99,44.94,44.96,20900.0,28.9571,28.9764,28.9442,28.9571,20900.0
2012-03-20 15:10:00,44.96,44.96,44.89,44.93,24800.0,28.9571,28.9571,28.912,28.9377,24800.0
2012-03-20 15:15:00,44.92,44.95,44.9,44.94,21500.0,28.9313,28.9506,28.9184,28.9442,21500.0
2012-03-20 15:20:00,44.92,44.95,44.91,44.94,15400.0,28.9313,28.9506,28.9249,28.9442,15400.0
2012-03-20 15:25:00,44.93,44.93,44.87,44.88,23000.0,28.9377,28.9377,28.8991,28.9055,23000.0
2012-03-20 15:30:00,44.89,44.97,44.87,44.92,27300.0,28.912,28.9635,28.8991,28.9313,27300.0
2012-03-20 15:35:00,44.93,44.94,44.87,44.87,20800.0,28.9377,28.9442,28.8991,28.8991,20800.0
2012-03-20 15:40:00,44.87,44.91,44.86,44.86,32800.0,28.8991,28.9249,28.8927,28.8927,32800.0
2012-03-20 15:45:00,44.85,44.86,44.81,44.83,40800.0,28.8862,28.8927,28.8605,28.8733,40800.0
2012-03-20 15:50:00,44.84,44.86,44.81,44.86,30700.0,28.8798,28.8927,28.8605,28.8927,30700.0
2012-03-20 15:55:00,44.86,44.86,44.82,44.84,62300.0,28.8927,28.8927,28.8669,28.8798,62300.0
2012-03-21 09:30:00,44.89,45.12,44.87,44.95,22100.0,28.912,29.0601,28.8991,28.9506,22100.0
2012-03-21 09:35:00,44.9,45.11,44.74,45.05,48200.0,28.9184,29.0537,28.8154,29.015,48200.0
2012-03-21 09:40:00,45.03,45.05,44.98,44.99,12000.0,29.0021,29.015,28.9699,28.9764,12000.0
2012-03-21 09:45:00,45.0,45.01,44.9,44.97,26000.0,28.9828,28.9893,28.9184,28.9635,26000.0
2012-03-21 09:50:00,44.99,45.0,44.76,44.76,16000.0,28.9764,28.9828,28.8283,28.8283,16000.0
2012-03-21 09:55:00,44.75,44.88,44.74,44.76,35700.0,28.8218,28.9055,28.8154,28.8283,35700.0
2012-03-21 10:00:00,44.76,44.8,44.69,44.75,20000.0,28.8283,28.854,28.7832,28.8218,20000.0
2012-03-21 10:05:00,44.77,44.78,44.69,44.7,20200.0,28.8347,28.8411,28.7832,28.7896,20200.0
2012-03-21 10:10:00,44.69,44.7,44.62,44.7,28700.0,28.7832,28.7896,28.7381,28.7896,28700.0
2012-03-21 10:15:00,44.7,44.74,44.6,44.6,16900.0,28.7896,28.8154,28.7252,28.7252,16900.0
2012-03-21 10:20:00,44.61,44.65,44.6,44.64,14800.0,28.7316,28.7574,28.7252,28.751,14800.0
2012-03-21 10:25:00,44.63,44.64,44.61,44.61,23400.0,28.7445,28.751,28.7316,28.7316,23400.0
2012-03-21 10:30:00,44.62,44.71,44.6,44.66,16800.0,28.7381,28.796,28.7252,28.7638,16800.0
2012-03-21 10:35:00,44.64,44.82,44.64,44.82,12800.0,28.751,28.8669,28.751,28.8669,12800.0
2012-03-21 10:40:00,44.8,44.82,44.69,44.7,31500.0,28.854,28.8669,28.7832,28.7896,31500.0
2012-03-21 10:45:00,44.7,44.7,44.64,44.69,9800.0,28.7896,28.7896,28.751,28.7832,9800.0
2012-03-21 10:50:00,44.69,44.71,44.67,44.67,21900.0,28.7832,28.796,28.7703,28.7703,21900.0
2012-03-21 10:55:00,44.68,44.68,44.56,44.6,24000.0,28.7767,28.7767,28.6994,28.7252,24000.0
2012-03-21 11:00:00,44.59,44.6,44.44,44.45,43500.0,28.7188,28.7252,28.6222,28.6286,43500.0
2012-03-21 11:05:00,44.44,44.48,44.44,44.45,28300.0,28.6222,28.6479,28.6222,28.6286,28300.0
2012-03-21 11:10:00,44.45,44.51,44.4,44.49,20800.0,28.6286,28.6672,28.5964,28.6544,20800.0
2012-03-21 11:15:00,44.49,44.57,44.46,44.55,19600.0,28.6544,28.7059,28.635,28.693,19600.0
2012-03-21 11:20:00,44.55,44.6,44.53,44.54,11100.0,28.693,28.7252,28.6801,28.6866,11100.0
2012-03-21 11:25:00,44.55,44.6,44.53,44.58,18500.0,28.693,28.7252,28.6801,28.7123,18500.0
2012-03-21 11:30:00,44.57,44.68,44.57,44.65,14100.0,28.7059,28.7767,28.7059,28.7574,14100.0
2012-03-21 11:35:00,44.65,44.73,44.65,44.71,12100.0,28.7574,28.8089,28.7574,28.796,12100.0
2012-03-21 11:40:00,44.7,44.78,44.69,44.75,8500.0,28.7896,28.8411,28.7832,28.8218,8500.0
2012-03-21 11:45:00,44.76,44.81,44.69,44.81,38300.0,28.8283,28.8605,28.7832,28.8605,38300.0
2012-03-21 11:50:00,44.81,44.85,44.8,44.85,26300.0,28.8605,28.8862,28.854,28.8862,26300.0
2012-03-21 11:55:00,44.85,44.85,44.82,44.83,15700.0,28.8862,28.8862,28.8669,28.8733,15700.0
2012-03-21 12:00:00,44.83,44.9,44.83,44.89,5100.0,28.8733,28.9184,28.8733,28.912,5100.0
2012-03-21 12:05:00,44.89,45.0,44.89,44.99,16300.0,28.912,28.9828,28.912,28.9764,16300.0
2012-03-21 12:10:00,45.0,45.08,45.0,45.06,10200.0,28.9828,29.0344,28.9828,29.0215,10200.0
2012-03-21 12:15:00,45.05,45.05,44.96,44.97,16600.0,29.015,29.015,28.9571,28.9635,16600.0
2012-03-21 12:20:00,44.97,45.03,44.97,44.98,9500.0,28.9635,29.0021,28.9635,28.9699,9500.0
2012-03-21 12:25:00,44.98,44.98,44.94,44.96,6400.0,28.9699,28.9699,28.9442,28.9571,6400.0
2012-03-21 12:30:00,44.95,44.97,44.93,44.93,6400.0,28.9506,28.9635,28.9377,28.9377,6400.0
2012-03-21 12:35:00,44.93,44.96,44.92,44.96,6000.0,28.9377,28.9571,28.9313,28.9571,6000.0
2012-03-21 12:40:00,44.95,45.0,44.94,44.96,11100.0,28.9506,28.9828,28.9442,28.9571,11100.0
2012-03-21 12:45:00,44.96,44.97,44.92,44.93,7900.0,28.9571,28.9635,28.9313,28.9377,7900.0
2012-03-21 12:50:00,44.93,44.94,44.91,44.94,3300.0,28.9377,28.9442,28.9249,28.9442,3300.0
2012-03-21 12:55:00,44.94,44.98,44.93,44.97,3500.0,28.9442,28.9699,28.9377,28.9635,3500.0
2012-03-21 13:00:00,44.96,44.97,44.92,44.92,5200.0,28.9571,28.9635,28.9313,28.9313,5200.0
2012-03-21 13:05:00,44.93,44.93,44.85,44.85,19000.0,28.9377,28.9377,28.8862,28.8862,19000.0
2012-03-21 13:10:00,44.86,44.87,44.8,44.81,7100.0,28.8927,28.8991,28.854,28.8605,7100.0
2012-03-21 13:15:00,44.8,44.83,44.8,44.82,5900.0,28.854,28.8733,28.854,28.8669,5900.0
2012-03-21 13:20:00,44.82,44.83,44.8,44.82,4900.0,28.8669,28.8733,28.854,28.8669,4900.0
2012-03-21 13:25:00,44.81,44.85,44.79,44.85,10000.0,28.8605,28.8862,28.8476,28.8862,10000.0
2012-03-21 13:30:00,44.84,44.85,44.83,44.85,5100.0,28.8798,28.8862,28.8733,28.8862,5100.0
2012-03-21 13:35:00,44.84,44.85,44.79,44.81,8500.0,28.8798,28.8862,28.8476,28.8605,8500.0
2012-03-21 13:40:00,44.81,44.83,44.8,44.83,28300.0,28.8605,28.8733,28.854,28.8733,28300.0
2012-03-21 13:45:00,44.81,44.83,44.8,44.82,6400.0,28.8605,28.8733,28.854,28.8669,6400.0
2012-03-21 13:50:00,44.82,44.89,44.82,44.88,9400.0,28.8669,28.912,28.8669,28.9055,9400.0
2012-03-21 13:55:00,44.88,44.88,44.87,44.87,2200.0,28.9055,28.9055,28.8991,28.8991,2200.0
2012-03-21 14:00:00,44.88,44.95,44.87,44.9,17200.0,28.9055,28.9506,28.8991,28.9184,17200.0
2012-03-21 14:05:00,44.9,44.92,44.86,44.87,11200.0,28.9184,28.9313,28.8927,28.8991,11200.0
2012-03-21 14:10:00,44.86,44.88,44.85,44.87,11100.0,28.8927,28.9055,28.8862,28.8991,11100.0
2012-03-21 14:15:00,44.87,44.91,44.85,44.89,10400.0,28.8991,28.9249,28.8862,28.912,10400.0
2012-03-21 14:20:00,44.89,44.9,44.84,44.86,16100.0,28.912,28.9184,28.8798,28.8927,16100.0
2012-03-21 14:25:00,44.85,44.88,44.84,44.86,16000.0,28.8862,28.9055,28.8798,28.8927,16000.0
2012-03-21 14:30:00,44.86,44.95,44.84,44.91,16200.0,28.8927,28.9506,28.8798,28.9249,16200.0
2012-03-21 14:35:00,44.91,44.91,44.83,44.83,12400.0,28.9249,28.9249,28.8733,28.8733,12400.0
2012-03-21 14:40:00,44.82,44.88,44.82,44.88,16900.0,28.8669,28.9055,28.8669,28.9055,16900.0
2012-03-21 14:45:00,44.88,44.89,44.81,44.83,8500.0,28.9055,28.912,28.8605,28.8733,8500.0
2012-03-21 14:50:00,44.84,44.84,44.77,44.81,7900.0,28.8798,28.8798,28.8347,28.8605,7900.0
2012-03-21 14:55:00,44.8,44.88,44.78,44.88,11700.0,28.854,28.9055,28.8411,28.9055,11700.0
2012-03-21 15:00:00,44.86,44.91,44.86,44.89,12800.0,28.8927,28.9249,28.8927,28.912,12800.0
2012-03-21 15:05:00,44.9,44.97,44.9,44.91,27800.0,28.9184,28.9635,28.9184,28.9249,27800.0
2012-03-21 15:10:00,44.92,44.92,44.88,44.9,21300.0,28.9313,28.9313,28.9055,28.9184,21300.0
2012-03-21 15:15:00,44.9,44.95,44.87,44.94,32100.0,28.9184,28.9506,28.8991,28.9442,32100.0
2012-03-21 15:20:00,44.94,44.94,44.86,44.88,27400.0,28.9442,28.9442,28.8927,28.9055,27400.0
2012-03-21 15:25:00,44.87,44.87,44.83,44.84,11200.0,28.8991,28.8991,28.8733,28.8798,11200.0
2012-03-21 15:30:00,44.84,44.88,44.82,44.88,15800.0,28.8798,28.9055,28.8669,28.9055,15800.0
2012-03-21 15:35:00,44.88,44.88,44.83,44.84,14200.0,28.9055,28.9055,28.8733,28.8798,14200.0
2012-03-21 15:40:00,44.83,44.84,44.79,44.81,35400.0,28.8733,28.8798,28.8476,28.8605,35400.0
2012-03-21 15:45:00,44.8,44.84,44.76,44.82,68400.0,28.854,28.8798,28.8283,28.8669,68400.0
2012-03-21 15:50:00,44.82,44.84,44.78,44.83,68900.0,28.8669,28.8798,28.8411,28.8733,68900.0
2012-03-21 15:55:00,44.82,44.82,44.73,44.73,94100.0,28.8669,28.8669,28.8089,28.8089,94100.0
2012-03-22 09:30:00,44.05,44.05,43.61,43.61,193700.0,28.371,28.371,28.0876,28.0876,193700.0
2012-03-22 09:35:00,43.64,43.68,43.38,43.54,97400.0,28.1069,28.1327,27.9394,28.0425,97400.0
2012-03-22 09:40:00,43.54,43.59,43.38,43.44,68000.0,28.0425,28.0747,27.9394,27.9781,68000.0
2012-03-22 09:45:00,43.44,43.6,43.38,43.52,81600.0,27.9781,28.0811,27.9394,28.0296,81600.0
2012-03-22 09:50:00,43.52,43.52,43.4,43.4,31300.0,28.0296,28.0296,27.9523,27.9523,31300.0
2012-03-22 09:55:00,43.4,43.4,43.24,43.27,49900.0,27.9523,27.9523,27.8493,27.8686,49900.0
2012-03-22 10:00:00,43.27,43.59,43.22,43.59,82200.0,27.8686,28.0747,27.8364,28.0747,82200.0
2012-03-22 10:05:00,43.59,43.67,43.56,43.63,35200.0,28.0747,28.1262,28.0554,28.1005,35200.0
2012-03-22 10:10:00,43.64,43.71,43.61,43.61,28700.0,28.1069,28.152,28.0876,28.0876,28700.0
2012-03-22 10:15:00,43.61,43.61,43.45,43.52,33000.0,28.0876,28.0876,27.9845,28.0296,33000.0
2012-03-22 10:20:00,43.53,43.59,43.51,43.53,16800.0,28.0361,28.0747,28.0232,28.0361,16800.0
2012-03-22 10:25:00,43.52,43.52,43.35,43.39,52200.0,28.0296,28.0296,27.9201,27.9459,52200.0
2012-03-22 10:30:00,43.39,43.45,43.3,43.35,45500.0,27.9459,27.9845,27.8879,27.9201,45500.0
2012-03-22 10:35:00,43.34,43.4,43.31,43.36,30400.0,27.9137,27.9523,27.8944,27.9266,30400.0
2012-03-22 10:40:00,43.37,43.43,43.34,43.43,61300.0,27.933,27.9716,27.9137,27.9716,61300.0
2012-03-22 10:45:00,43.44,43.47,43.34,43.37,51100.0,27.9781,27.9974,27.9137,27.933,51100.0
2012-03-22 10:50:00,43.38,43.47,43.36,43.46,53100.0,27.9394,27.9974,27.9266,27.991,53100.0
2012-03-22 10:55:00,43.45,43.49,43.43,43.45,32300.0,27.9845,28.0103,27.9716,27.9845,32300.0
2012-03-22 11:00:00,43.46,43.54,43.39,43.53,44400.0,27.991,28.0425,27.9459,28.0361,44400.0
2012-03-22 11:05:00,43.53,43.57,43.46,43.56,53400.0,28.0361,28.0618,27.991,28.0554,53400.0
2012-03-22 11:10:00,43.56,43.68,43.55,43.6,28600.0,28.0554,28.1327,28.0489,28.0811,28600.0
2012-03-22 11:15:00,43.6,43.63,43.59,43.6,20400.0,28.0811,28.1005,28.0747,28.0811,20400.0
2012-03-22 11:20:00,43.6,43.63,43.57,43.59,49600.0,28.0811,28.1005,28.0618,28.0747,49600.0
2012-03-22 11:25:00,43.6,43.62,43.57,43.58,38900.0,28.0811,28.094,28.0618,28.0683,38900.0
2012-03-22 11:30:00,43.57,43.66,43.57,43.63,23900.0,28.0618,28.1198,28.0618,28.1005,23900.0
2012-03-22 11:35:00,43.62,43.63,43.57,43.59,15300.0,28.094,28.1005,28.0618,28.0747,15300.0
2012-03-22 11:40:00,43.59,43.68,43.59,43.6,13700.0,28.0747,28.1327,28.0747,28.0811,13700.0
2012-03-22 11:45:00,43.61,43.67,43.6,43.66,13600.0,28.0876,28.1262,28.0811,28.1198,13600.0
2012-03-22 11:50:00,43.66,43.72,43.66,43.7,31900.0,28.1198,28.1584,28.1198,28.1455,31900.0
2012-03-22 11:55:00,43.71,43.74,43.7,43.7,10500.0,28.152,28.1713,28.1455,28.1455,10500.0
2012-03-22 12:00:00,43.7,43.76,43.69,43.75,26500.0,28.1455,28.1842,28.1391,28.1777,26500.0
2012-03-22 12:05:00,43.74,43.75,43.68,43.75,25100.0,28.1713,28.1777,28.1327,28.1777,25100.0
2012-03-22 12:10:00,43.75,43.76,43.67,43.67,27200.0,28.1777,28.1842,28.1262,28.1262,27200.0
2012-03-22 12:15:00,43.67,43.75,43.67,43.7,13100.0,28.1262,28.1777,28.1262,28.1455,13100.0
2012-03-22 12:20:00,43.69,43.74,43.69,43.71,11500.0,28.1391,28.1713,28.1391,28.152,11500.0
2012-03-22 12:25:00,43.71,43.74,43.68,43.73,11200.0,28.152,28.1713,28.1327,28.1649,11200.0
2012-03-22 12:30:00,43.74,43.74,43.68,43.68,15800.0,28.1713,28.1713,28.1327,28.1327,15800.0
2012-03-22 12:35:00,43.68,43.87,43.67,43.84,106600.0,28.1327,28.255,28.1262,28.2357,106600.0
2012-03-22 12:40:00,43.83,43.84,43.74,43.75,54000.0,28.2293,28.2357,28.1713,28.1777,54000.0
2012-03-22 12:45:00,43.74,43.74,43.68,43.71,35100.0,28.1713,28.1713,28.1327,28.152,35100.0
2012-03-22 12:50:00,43.71,43.75,43.7,43.75,40800.0,28.152,28.1777,28.1455,28.1777,40800.0
2012-03-22 12:55:00,43.75,43.75,43.7,43.75,18700.0,28.1777,28.1777,28.1455,28.1777,18700.0
2012-03-22 13:00:00,43.74,43.77,43.71,43.71,19900.0,28.1713,28.1906,28.152,28.152,19900.0
2012-03-22 13:05:00,43.72,43.73,43.71,43.72,17800.0,28.1584,28.1649,28.152,28.1584,17800.0
2012-03-22 13:10:00,43.73,43.77,43.71,43.71,12800.0,28.1649,28.1906,28.152,28.152,12800.0
2012-03-22 13:15:00,43.71,43.71,43.61,43.62,32100.0,28.152,28.152,28.0876,28.094,32100.0
2012-03-22 13:20:00,43.62,43.63,43.62,43.62,8500.0,28.094,28.1005,28.094,28.094,8500.0
2012-03-22 13:25:00,43.62,43.62,43.57,43.61,36900.0,28.094,28.094,28.0618,28.0876,36900.0
2012-03-22 13:30:00,43.62,43.62,43.56,43.57,29400.0,28.094,28.094,28.0554,28.0618,29400.0
2012-03-22 13:35:00,43.56,43.62,43.56,43.6,17200.0,28.0554,28.094,28.0554,28.0811,17200.0
2012-03-22 13:40:00,43.61,43.62,43.57,43.58,8300.0,28.0876,28.094,28.0618,28.0683,8300.0
2012-03-22 13:45:00,43.58,43.59,43.55,43.55,23800.0,28.0683,28.0747,28.0489,28.0489,23800.0
2012-03-22 13:50:00,43.56,43.61,43.55,43.61,14200.0,28.0554,28.0876,28.0489,28.0876,14200.0
2012-03-22 13:55:00,43.61,43.66,43.58,43.63,14100.0,28.0876,28.1198,28.0683,28.1005,14100.0
2012-03-22 14:00:00,43.62,43.64,43.57,43.64,20200.0,28.094,28.1069,28.0618,28.1069,20200.0
2012-03-22 14:05:00,43.64,43.67,43.61,43.67,18900.0,28.1069,28.1262,28.0876,28.1262,18900.0
2012-03-22 14:10:00,43.66,43.71,43.61,43.71,47100.0,28.1198,28.152,28.0876,28.152,47100.0
2012-03-22 14:15:00,43.7,43.72,43.68,43.7,13300.0,28.1455,28.1584,28.1327,28.1455,13300.0
2012-03-22 14:20:00,43.69,43.73,43.68,43.72,13300.0,28.1391,28.1649,28.1327,28.1584,13300.0
2012-03-22 14:25:00,43.71,43.78,43.68,43.78,15400.0,28.152,28.1971,28.1327,28.1971,15400.0
2012-03-22 14:30:00,43.78,43.81,43.77,43.77,19500.0,28.1971,28.2164,28.1906,28.1906,19500.0
2012-03-22 14:35:00,43.77,43.8,43.76,43.76,9600.0,28.1906,28.21,28.1842,28.1842,9600.0
2012-03-22 14:40:00,43.76,43.81,43.76,43.8,14700.0,28.1842,28.2164,28.1842,28.21,14700.0
2012-03-22 14:45:00,43.79,43.79,43.7,43.71,21600.0,28.2035,28.2035,28.1455,28.152,21600.0
2012-03-22 14:50:00,43.71,43.75,43.71,43.72,11500.0,28.152,28.1777,28.152,28.1584,11500.0
2012-03-22 14:55:00,43.72,43.78,43.71,43.74,13700.0,28.1584,28.1971,28.152,28.1713,13700.0
2012-03-22 15:00:00,43.74,43.74,43.67,43.67,21200.0,28.1713,28.1713,28.1262,28.1262,21200.0
2012-03-22 15:05:00,43.66,43.72,43.66,43.67,14900.0,28.1198,28.1584,28.1198,28.1262,14900.0
2012-03-22 15:10:00,43.66,43.71,43.65,43.65,24000.0,28.1198,28.152,28.1133,28.1133,24000.0
2012-03-22 15:15:00,43.66,43.66,43.55,43.59,63600.0,28.1198,28.1198,28.0489,28.0747,63600.0
2012-03-22 15:20:00,43.58,43.68,43.55,43.68,38700.0,28.0683,28.1327,28.0489,28.1327,38700.0
2012-03-22 15:25:00,43.68,43.71,43.67,43.7,31900.0,28.1327,28.152,28.1262,28.1455,31900.0
2012-03-22 15:30:00,43.7,43.75,43.69,43.71,31000.0,28.1455,28.1777,28.1391,28.152,31000.0
2012-03-22 15:35:00,43.71,43.75,43.7,43.72,77700.0,28.152,28.1777,28.1455,28.1584,77700.0
2012-03-22 15:40:00,43.72,43.8,43.7,43.71,74400.0,28.1584,28.21,28.1455,28.152,74400.0
2012-03-22 15:45:00,43.71,43.77,43.67,43.74,64900.0,28.152,28.1906,28.1262,28.1713,64900.0
2012-03-22 15:50:00,43.72,43.75,43.69,43.69,117300.0,28.1584,28.1777,28.1391,28.1391,117300.0
2012-03-22 15:55:00,43.7,43.75,43.69,43.72,66600.0,28.1455,28.1777,28.1391,28.1584,66600.0
2012-03-23 09:30:00,43.57,43.67,43.5,43.55,74600.0,28.0618,28.1262,28.0167,28.0489,74600.0
2012-03-23 09:35:00,43.55,43.66,43.53,43.56,18200.0,28.0489,28.1198,28.0361,28.0554,18200.0
2012-03-23 09:40:00,43.55,43.55,43.43,43.5,21500.0,28.0489,28.0489,27.9716,28.0167,21500.0
2012-03-23 09:45:00,43.5,43.65,43.5,43.51,25600.0,28.0167,28.1133,28.0167,28.0232,25600.0
2012-03-23 09:50:00,43.52,43.62,43.48,43.59,19700.0,28.0296,28.094,28.0039,28.0747,19700.0
2012-03-23 09:55:00,43.6,43.61,43.48,43.52,34100.0,28.0811,28.0876,28.0039,28.0296,34100.0
2012-03-23 10:00:00,43.52,43.52,43.37,43.44,56600.0,28.0296,28.0296,27.933,27.9781,56600.0
2012-03-23 10:05:00,43.43,43.43,43.15,43.26,52500.0,27.9716,27.9716,27.7913,27.8622,52500.0
2012-03-23 10:10:00,43.26,43.34,43.2,43.34,25000.0,27.8622,27.9137,27.8235,27.9137,25000.0
2012-03-23 10:15:00,43.35,43.4,43.32,43.33,32500.0,27.9201,27.9523,27.9008,27.9072,32500.0
2012-03-23 10:20:00,43.34,43.35,43.3,43.31,19800.0,27.9137,27.9201,27.8879,27.8944,19800.0
2012-03-23 10:25:00,43.31,43.35,43.3,43.31,41900.0,27.8944,27.9201,27.8879,27.8944,41900.0
2012-03-23 10:30:00,43.32,43.36,43.32,43.35,26100.0,27.9008,27.9266,27.9008,27.9201,26100.0
2012-03-23 10:35:00,43.34,43.39,43.32,43.35,23100.0,27.9137,27.9459,27.9008,27.9201,23100.0
2012-03-23 10:40:00,43.34,43.42,43.34,43.35,16200.0,27.9137,27.9652,27.9137,27.9201,16200.0
2012-03-23 10:45:00,43.34,43.37,43.33,43.35,24700.0,27.9137,27.933,27.9072,27.9201,24700.0
2012-03-23 10:50:00,43.35,43.5,43.35,43.48,38300.0,27.9201,28.0167,27.9201,28.0039,38300.0
2012-03-23 10:55:00,43.48,43.49,43.43,43.44,11900.0,28.0039,28.0103,27.9716,27.9781,11900.0
2012-03-23 11:00:00,43.44,43.48,43.42,43.43,11200.0,27.9781,28.0039,27.9652,27.9716,11200.0
2012-03-23 11:05:00,43.43,43.45,43.4,43.4,12500.0,27.9716,27.9845,27.9523,27.9523,12500.0
2012-03-23 11:10:00,43.4,43.42,43.37,43.41,17100.0,27.9523,27.9652,27.933,27.9588,17100.0
2012-03-23 11:15:00,43.41,43.42,43.4,43.4,14400.0,27.9588,27.9652,27.9523,27.9523,14400.0
2012-03-23 11:20:00,43.4,43.44,43.39,43.4,10900.0,27.9523,27.9781,27.9459,27.9523,10900.0
2012-03-23 11:25:00,43.4,43.44,43.4,43.43,36900.0,27.9523,27.9781,27.9523,27.9716,36900.0
2012-03-23 11:30:00,43.43,43.5,43.42,43.5,57700.0,27.9716,28.0167,27.9652,28.0167,57700.0
2012-03-23 11:35:00,43.51,43.51,43.48,43.5,37600.0,28.0232,28.0232,28.0039,28.0167,37600.0
2012-03-23 11:40:00,43.49,43.49,43.42,43.48,18900.0,28.0103,28.0103,27.9652,28.0039,18900.0
2012-03-23 11:45:00,43.47,43.48,43.44,43.48,19400.0,27.9974,28.0039,27.9781,28.0039,19400.0
2012-03-23 11:50:00,43.48,43.5,43.46,43.49,10900.0,28.0039,28.0167,27.991,28.0103,10900.0
2012-03-23 11:55:00,43.49,43.51,43.44,43.48,19000.0,28.0103,28.0232,27.9781,28.0039,19000.0
2012-03-23 12:00:00,43.48,43.51,43.47,43.47,10300.0,28.0039,28.0232,27.9974,27.9974,10300.0
2012-03-23 12:05:00,43.47,43.48,43.44,43.46,14500.0,27.9974,28.0039,27.9781,27.991,14500.0
2012-03-23 12:10:00,43.46,43.48,43.46,43.47,13900.0,27.991,28.0039,27.991,27.9974,13900.0
2012-03-23 12:15:00,43.47,43.49,43.42,43.42,25500.0,27.9974,28.0103,27.9652,27.9652,25500.0
2012-03-23 12:20:00,43.42,43.52,43.42,43.52,22100.0,27.9652,28.0296,27.9652,28.0296,22100.0
2012-03-23 12:25:00,43.52,43.59,43.51,43.58,13900.0,28.0296,28.0747,28.0232,28.0683,13900.0
2012-03-23 12:30:00,43.59,43.59,43.53,43.55,13700.0,28.0747,28.0747,28.0361,28.0489,13700.0
2012-03-23 12:35:00,43.55,43.56,43.54,43.56,14900.0,28.0489,28.0554,28.0425,28.0554,14900.0
2012-03-23 12:40:00,43.57,43.59,43.56,43.59,8300.0,28.0618,28.0747,28.0554,28.0747,8300.0
2012-03-23 12:45:00,43.59,43.61,43.59,43.61,16200.0,28.0747,28.0876,28.0747,28.0876,16200.0
2012-03-23 12:50:00,43.62,43.62,43.58,43.6,17900.0,28.094,28.094,28.0683,28.0811,17900.0
2012-03-23 12:55:00,43.6,43.64,43.57,43.6,24000.0,28.0811,28.1069,28.0618,28.0811,24000.0
2012-03-23 13:00:00,43.6,43.61,43.58,43.6,13600.0,28.0811,28.0876,28.0683,28.0811,13600.0
2012-03-23 13:05:00,43.6,43.61,43.58,43.59,10500.0,28.0811,28.0876,28.0683,28.0747,10500.0
2012-03-23 13:10:00,43.6,43.6,43.51,43.51,6200.0,28.0811,28.0811,28.0232,28.0232,6200.0
2012-03-23 13:15:00,43.51,43.61,43.51,43.61,12300.0,28.0232,28.0876,28.0232,28.0876,12300.0
2012-03-23 13:20:00,43.61,43.65,43.61,43.62,10000.0,28.0876,28.1133,28.0876,28.094,10000.0
2012-03-23 13:25:00,43.62,43.67,43.61,43.62,15500.0,28.094,28.1262,28.0876,28.094,15500.0
2012-03-23 13:30:00,43.64,43.66,43.61,43.62,11400.0,28.1069,28.1198,28.0876,28.094,11400.0
2012-03-23 13:35:00,43.61,43.63,43.59,43.6,8800.0,28.0876,28.1005,28.0747,28.0811,8800.0
2012-03-23 13:40:00,43.61,43.62,43.59,43.59,5500.0,28.0876,28.094,28.0747,28.0747,5500.0
2012-03-23 13:45:00,43.59,43.62,43.59,43.61,8800.0,28.0747,28.094,28.0747,28.0876,8800.0
2012-03-23 13:50:00,43.59,43.62,43.57,43.58,9800.0,28.0747,28.094,28.0618,28.0683,9800.0
2012-03-23 13:55:00,43.58,43.6,43.54,43.6,54100.0,28.0683,28.0811,28.0425,28.0811,54100.0
2012-03-23 14:00:00,43.61,43.69,43.59,43.68,24100.0,28.0876,28.1391,28.0747,28.1327,24100.0
2012-03-23 14:05:00,43.69,43.76,43.69,43.76,80000.0,28.1391,28.1842,28.1391,28.1842,80000.0
2012-03-23 14:10:00,43.76,43.8,43.76,43.79,12500.0,28.1842,28.21,28.1842,28.2035,12500.0
2012-03-23 14:15:00,43.79,43.82,43.76,43.81,28100.0,28.2035,28.2228,28.1842,28.2164,28100.0
2012-03-23 14:20:00,43.8,43.81,43.77,43.8,15300.0,28.21,28.2164,28.1906,28.21,15300.0
2012-03-23 14:25:00,43.79,43.8,43.77,43.77,63900.0,28.2035,28.21,28.1906,28.1906,63900.0
2012-03-23 14:30:00,43.78,43.78,43.73,43.76,77500.0,28.1971,28.1971,28.1649,28.1842,77500.0
2012-03-23 14:35:00,43.77,43.78,43.75,43.77,23000.0,28.1906,28.1971,28.1777,28.1906,23000.0
2012-03-23 14:40:00,43.77,43.83,43.77,43.8,86900.0,28.1906,28.2293,28.1906,28.21,86900.0
2012-03-23 14:45:00,43.8,43.87,43.79,43.87,29300.0,28.21,28.255,28.2035,28.255,29300.0
2012-03-23 14:50:00,43.87,43.9,43.86,43.87,19000.0,28.255,28.2744,28.2486,28.255,19000.0
2012-03-23 14:55:00,43.86,43.88,43.8,43.82,19100.0,28.2486,28.2615,28.21,28.2228,19100.0
2012-03-23 15:00:00,43.83,43.85,43.78,43.85,29700.0,28.2293,28.2422,28.1971,28.2422,29700.0
2012-03-23 15:05:00,43.85,43.86,43.83,43.83,17800.0,28.2422,28.2486,28.2293,28.2293,17800.0
2012-03-23 15:10:00,43.84,43.93,43.81,43.92,94000.0,28.2357,28.2937,28.2164,28.2872,94000.0
2012-03-23 15:15:00,43.91,43.96,43.86,43.95,95200.0,28.2808,28.313,28.2486,28.3066,95200.0
2012-03-23 15:20:00,43.95,43.97,43.95,43.96,30500.0,28.3066,28.3194,28.3066,28.313,30500.0
2012-03-23 15:25:00,43.96,44.01,43.95,44.0,44700.0,28.313,28.3452,28.3066,28.3388,44700.0
2012-03-23 15:30:00,44.0,44.02,43.99,44.01,54400.0,28.3388,28.3516,28.3323,28.3452,54400.0
2012-03-23 15:35:00,44.0,44.02,43.98,43.99,56500.0,28.3388,28.3516,28.3259,28.3323,56500.0
2012-03-23 15:40:00,43.98,44.06,43.94,43.98,118900.0,28.3259,28.3774,28.3001,28.3259,118900.0
2012-03-23 15:45:00,43.98,44.04,43.95,44.03,139100.0,28.3259,28.3645,28.3066,28.3581,139100.0
2012-03-23 15:50:00,44.04,44.12,44.03,44.12,202300.0,28.3645,28.4161,28.3581,28.4161,202300.0
2012-03-23 15:55:00,44.11,44.26,44.08,44.1,550500.0,28.4096,28.5062,28.3903,28.4032,550500.0
2012-03-26 09:30:00,44.87,44.87,44.63,44.82,81200.0,28.8991,28.8991,28.7445,28.8669,81200.0
2012-03-26 09:35:00,44.8,44.8,44.75,44.78,224100.0,28.854,28.854,28.8218,28.8411,224100.0
2012-03-26 09:40:00,44.76,44.79,44.74,44.79,30800.0,28.8283,28.8476,28.8154,28.8476,30800.0
2012-03-26 09:45:00,44.79,44.8,44.75,44.78,102800.0,28.8476,28.854,28.8218,28.8411,102800.0
2012-03-26 09:50:00,44.78,44.79,44.75,44.78,92900.0,28.8411,28.8476,28.8218,28.8411,92900.0
2012-03-26 09:55:00,44.78,44.83,44.78,44.82,81100.0,28.8411,28.8733,28.8411,28.8669,81100.0
2012-03-26 10:00:00,44.81,44.87,44.69,44.71,102200.0,28.8605,28.8991,28.7832,28.796,102200.0
2012-03-26 10:05:00,44.72,44.8,44.69,44.8,74900.0,28.8025,28.854,28.7832,28.854,74900.0
2012-03-26 10:10:00,44.79,44.83,44.72,44.81,49700.0,28.8476,28.8733,28.8025,28.8605,49700.0
2012-03-26 10:15:00,44.81,44.98,44.81,44.93,85500.0,28.8605,28.9699,28.8605,28.9377,85500.0
2012-03-26 10:20:00,44.94,44.97,44.91,44.91,36500.0,28.9442,28.9635,28.9249,28.9249,36500.0
2012-03-26 10:25:00,44.92,44.93,44.83,44.88,20000.0,28.9313,28.9377,28.8733,28.9055,20000.0
2012-03-26 10:30:00,44.87,44.92,44.84,44.91,52900.0,28.8991,28.9313,28.8798,28.9249,52900.0
2012-03-26 10:35:00,44.92,44.96,44.92,44.96,28300.0,28.9313,28.9571,28.9313,28.9571,28300.0
2012-03-26 10:40:00,44.96,45.04,44.94,45.03,96700.0,28.9571,29.0086,28.9442,29.0021,96700.0
2012-03-26 10:45:00,45.02,45.08,44.98,45.02,38800.0,28.9957,29.0344,28.9699,28.9957,38800.0
2012-03-26 10:50:00,45.02,45.06,44.99,45.05,24400.0,28.9957,29.0215,28.9764,29.015,24400.0
2012-03-26 10:55:00,45.06,45.1,45.01,45.1,29500.0,29.0215,29.0472,28.9893,29.0472,29500.0
2012-03-26 11:00:00,45.1,45.1,45.06,45.1,31900.0,29.0472,29.0472,29.0215,29.0472,31900.0
2012-03-26 11:05:00,45.1,45.12,45.02,45.03,21000.0,29.0472,29.0601,28.9957,29.0021,21000.0
2012-03-26 11:10:00,45.02,45.03,45.0,45.01,21700.0,28.9957,29.0021,28.9828,28.9893,21700.0
2012-03-26 11:15:00,45.01,45.03,44.93,44.95,66300.0,28.9893,29.0021,28.9377,28.9506,66300.0
2012-03-26 11:20:00,44.94,44.95,44.85,44.85,17300.0,28.9442,28.9506,28.8862,28.8862,17300.0
2012-03-26 11:25:00,44.85,44.92,44.83,44.9,28900.0,28.8862,28.9313,28.8733,28.9184,28900.0
2012-03-26 11:30:00,44.89,44.92,44.87,44.9,14800.0,28.912,28.9313,28.8991,28.9184,14800.0
2012-03-26 11:35:00,44.9,44.94,44.9,44.93,17400.0,28.9184,28.9442,28.9184,28.9377,17400.0
2012-03-26 11:40:00,44.94,44.94,44.92,44.93,11600.0,28.9442,28.9442,28.9313,28.9377,11600.0
2012-03-26 11:45:00,44.92,44.93,44.88,44.91,19100.0,28.9313,28.9377,28.9055,28.9249,19100.0
2012-03-26 11:50:00,44.91,44.97,44.9,44.94,12700.0,28.9249,28.9635,28.9184,28.9442,12700.0
2012-03-26 11:55:00,44.94,45.01,44.9,45.0,25400.0,28.9442,28.9893,28.9184,28.9828,25400.0
2012-03-26 12:00:00,44.99,44.99,44.94,44.94,14900.0,28.9764,28.9764,28.9442,28.9442,14900.0
2012-03-26 12:05:00,44.95,45.06,44.94,45.01,21300.0,28.9506,29.0215,28.9442,28.9893,21300.0
2012-03-26 12:10:00,45.01,45.07,44.94,44.97,68800.0,28.9893,29.0279,28.9442,28.9635,68800.0
2012-03-26 12:15:00,44.97,45.05,44.96,45.01,34100.0,28.9635,29.015,28.9571,28.9893,34100.0
2012-03-26 12:20:00,45.01,45.05,44.98,45.0,14000.0,28.9893,29.015,28.9699,28.9828,14000.0
2012-03-26 12:25:00,45.0,45.05,44.99,45.01,6200.0,28.9828,29.015,28.9764,28.9893,6200.0
2012-03-26 12:30:00,45.01,45.01,44.97,45.0,6800.0,28.9893,28.9893,28.9635,28.9828,6800.0
2012-03-26 12:35:00,45.01,45.04,44.96,44.97,14800.0,28.9893,29.0086,28.9571,28.9635,14800.0
2012-03-26 12:40:00,44.98,44.99,44.94,44.95,96900.0,28.9699,28.9764,28.9442,28.9506,96900.0
2012-03-26 12:45:00,44.95,44.99,44.94,44.97,37300.0,28.9506,28.9764,28.9442,28.9635,37300.0
2012-03-26 12:50:00,44.97,45.0,44.91,44.93,43700.0,28.9635,28.9828,28.9249,28.9377,43700.0
2012-03-26 12:55:00,44.92,44.93,44.87,44.87,10400.0,28.9313,28.9377,28.8991,28.8991,10400.0
2012-03-26 13:00:00,44.88,44.88,44.85,44.87,14700.0,28.9055,28.9055,28.8862,28.8991,14700.0
2012-03-26 13:05:00,44.87,44.89,44.87,44.88,10200.0,28.8991,28.912,28.8991,28.9055,10200.0
2012-03-26 13:10:00,44.87,44.88,44.84,44.87,30200.0,28.8991,28.9055,28.8798,28.8991,30200.0
2012-03-26 13:15:00,44.87,44.88,44.86,44.88,17700.0,28.8991,28.9055,28.8927,28.9055,17700.0
2012-03-26 13:20:00,44.87,44.88,44.86,44.88,11300.0,28.8991,28.9055,28.8927,28.9055,11300.0
2012-03-26 13:25:00,44.89,44.96,44.89,44.89,14000.0,28.912,28.9571,28.912,28.912,14000.0
2012-03-26 13:30:00,44.9,44.92,44.89,44.91,7600.0,28.9184,28.9313,28.912,28.9249,7600.0
2012-03-26 13:35:00,44.91,44.96,44.9,44.91,11100.0,28.9249,28.9571,28.9184,28.9249,11100.0
2012-03-26 13:40:00,44.9,44.91,44.88,44.88,8000.0,28.9184,28.9249,28.9055,28.9055,8000.0
2012-03-26 13:45:00,44.89,44.89,44.86,44.87,12200.0,28.912,28.912,28.8927,28.8991,12200.0
2012-03-26 13:50:00,44.86,44.86,44.83,44.83,9300.0,28.8927,28.8927,28.8733,28.8733,9300.0
2012-03-26 13:55:00,44.83,44.87,44.83,44.87,12200.0,28.8733,28.8991,28.8733,28.8991,12200.0
2012-03-26 14:00:00,44.86,44.87,44.85,44.85,14800.0,28.8927,28.8991,28.8862,28.8862,14800.0
2012-03-26 14:05:00,44.85,44.9,44.85,44.9,19900.0,28.8862,28.9184,28.8862,28.9184,19900.0
2012-03-26 14:10:00,44.89,44.91,44.88,44.89,24700.0,28.912,28.9249,28.9055,28.912,24700.0
2012-03-26 14:15:00,44.9,44.91,44.89,44.91,14500.0,28.9184,28.9249,28.912,28.9249,14500.0
2012-03-26 14:20:00,44.92,45.0,44.92,44.98,27500.0,28.9313,28.9828,28.9313,28.9699,27500.0
2012-03-26 14:25:00,44.98,44.99,44.94,44.95,27900.0,28.9699,28.9764,28.9442,28.9506,27900.0
2012-03-26 14:30:00,44.95,44.99,44.95,44.97,27300.0,28.9506,28.9764,28.9506,28.9635,27300.0
2012-03-26 14:35:00,44.97,44.97,44.9,44.93,18900.0,28.9635,28.9635,28.9184,28.9377,18900.0
2012-03-26 14:40:00,44.94,45.0,44.94,44.98,30500.0,28.9442,28.9828,28.9442,28.9699,30500.0
2012-03-26 14:45:00,44.98,44.99,44.96,44.97,14200.0,28.9699,28.9764,28.9571,28.9635,14200.0
2012-03-26 14:50:00,44.97,44.98,44.93,44.93,27100.0,28.9635,28.9699,28.9377,28.9377,27100.0
2012-03-26 14:55:00,44.93,44.99,44.92,44.94,24200.0,28.9377,28.9764,28.9313,28.9442,24200.0
2012-03-26 15:00:00,44.95,45.0,44.93,44.99,33000.0,28.9506,28.9828,28.9377,28.9764,33000.0
2012-03-26 15:05:00,44.99,45.04,44.95,44.95,45600.0,28.9764,29.0086,28.9506,28.9506,45600.0
2012-03-26 15:10:00,44.95,44.96,44.93,44.95,22100.0,28.9506,28.9571,28.9377,28.9506,22100.0
2012-03-26 15:15:00,44.94,44.96,44.92,44.93,44000.0,28.9442,28.9571,28.9313,28.9377,44000.0
2012-03-26 15:20:00,44.93,44.93,44.89,44.89,49900.0,28.9377,28.9377,28.912,28.912,49900.0
2012-03-26 15:25:00,44.89,44.91,44.88,44.89,46100.0,28.912,28.9249,28.9055,28.912,46100.0
2012-03-26 15:30:00,44.89,44.9,44.86,44.86,48500.0,28.912,28.9184,28.8927,28.8927,48500.0
2012-03-26 15:35:00,44.86,44.9,44.84,44.88,62400.0,28.8927,28.9184,28.8798,28.9055,62400.0
2012-03-26 15:40:00,44.88,44.93,44.88,44.9,63400.0,28.9055,28.9377,28.9055,28.9184,63400.0
2012-03-26 15:45:00,44.91,44.97,44.9,44.96,89800.0,28.9249,28.9635,28.9184,28.9571,89800.0
2012-03-26 15:50:00,44.95,45.0,44.95,44.99,61100.0,28.9506,28.9828,28.9506,28.9764,61100.0
2012-03-26 15:55:00,44.98,45.06,44.95,45.05,100800.0,28.9699,29.0215,28.9506,29.015,100800.0
2012-03-27 09:30:00,45.05,45.26,44.99,45.2,29500.0,29.015,29.1503,28.9764,29.1116,29500.0
2012-03-27 09:35:00,45.19,45.45,45.19,45.45,99200.0,29.1052,29.2727,29.1052,29.2727,99200.0
2012-03-27 09:40:00,45.45,45.67,45.45,45.66,45400.0,29.2727,29.4143,29.2727,29.4079,45400.0
2012-03-27 09:45:00,45.67,45.77,45.63,45.74,56100.0,29.4143,29.4788,29.3886,29.4594,56100.0
2012-03-27 09:50:00,45.74,45.74,45.62,45.7,32600.0,29.4594,29.4594,29.3821,29.4337,32600.0
2012-03-27 09:55:00,45.7,45.82,45.7,45.81,33700.0,29.4337,29.511,29.4337,29.5045,33700.0
2012-03-27 10:00:00,45.81,45.85,45.6,45.7,107200.0,29.5045,29.5303,29.3693,29.4337,107200.0
2012-03-27 10:05:00,45.71,45.72,45.62,45.68,106400.0,29.4401,29.4466,29.3821,29.4208,106400.0
2012-03-27 10:10:00,45.67,45.97,45.67,45.97,68500.0,29.4143,29.6076,29.4143,29.6076,68500.0
2012-03-27 10:15:00,45.97,46.13,45.96,46.09,117200.0,29.6076,29.7106,29.6011,29.6849,117200.0
2012-03-27 10:20:00,46.09,46.09,45.91,45.92,35400.0,29.6849,29.6849,29.5689,29.5754,35400.0
2012-03-27 10:25:00,45.93,45.93,45.78,45.87,66600.0,29.5818,29.5818,29.4852,29.5432,66600.0
2012-03-27 10:30:00,45.87,45.9,45.79,45.86,124200.0,29.5432,29.5625,29.4916,29.5367,124200.0
2012-03-27 10:35:00,45.86,46.05,45.86,46.05,71600.0,29.5367,29.6591,29.5367,29.6591,71600.0
2012-03-27 10:40:00,46.06,46.07,45.97,46.06,41800.0,29.6655,29.672,29.6076,29.6655,41800.0
2012-03-27 10:45:00,46.06,46.14,46.06,46.12,33200.0,29.6655,29.7171,29.6655,29.7042,33200.0
2012-03-27 10:50:00,46.12,46.14,46.03,46.07,40400.0,29.7042,29.7171,29.6462,29.672,40400.0
2012-03-27 10:55:00,46.07,46.13,45.98,45.98,44200.0,29.672,29.7106,29.614,29.614,44200.0
2012-03-27 11:00:00,45.98,46.08,45.98,46.04,50200.0,29.614,29.6784,29.614,29.6527,50200.0
2012-03-27 11:05:00,46.03,46.18,46.01,46.18,93600.0,29.6462,29.7428,29.6333,29.7428,93600.0
2012-03-27 11:10:00,46.18,46.23,46.12,46.19,57100.0,29.7428,29.775,29.7042,29.7493,57100.0
2012-03-27 11:15:00,46.19,46.25,46.14,46.23,69400.0,29.7493,29.7879,29.7171,29.775,69400.0
2012-03-27 11:20:00,46.24,46.28,46.22,46.27,63400.0,29.7815,29.8072,29.7686,29.8008,63400.0
2012-03-27 11:25:00,46.27,46.27,46.15,46.18,30000.0,29.8008,29.8008,29.7235,29.7428,30000.0
2012-03-27 11:30:00,46.17,46.19,46.13,46.13,36600.0,29.7364,29.7493,29.7106,29.7106,36600.0
2012-03-27 11:35:00,46.13,46.13,46.01,46.03,42700.0,29.7106,29.7106,29.6333,29.6462,42700.0
2012-03-27 11:40:00,46.04,46.04,45.93,45.94,26700.0,29.6527,29.6527,29.5818,29.5882,26700.0
2012-03-27 11:45:00,45.95,45.95,45.86,45.86,47600.0,29.5947,29.5947,29.5367,29.5367,47600.0
2012-03-27 11:50:00,45.87,45.96,45.86,45.93,28500.0,29.5432,29.6011,29.5367,29.5818,28500.0
2012-03-27 11:55:00,45.93,46.05,45.91,46.0,41100.0,29.5818,29.6591,29.5689,29.6269,41100.0
2012-03-27 12:00:00,46.0,46.09,45.99,46.02,19100.0,29.6269,29.6849,29.6204,29.6398,19100.0
2012-03-27 12:05:00,46.02,46.09,46.0,46.09,23900.0,29.6398,29.6849,29.6269,29.6849,23900.0
2012-03-27 12:10:00,46.09,46.2,46.09,46.2,23700.0,29.6849,29.7557,29.6849,29.7557,23700.0
2012-03-27 12:15:00,46.21,46.23,46.11,46.13,20100.0,29.7621,29.775,29.6977,29.7106,20100.0
2012-03-27 12:20:00,46.12,46.12,46.06,46.11,8800.0,29.7042,29.7042,29.6655,29.6977,8800.0
2012-03-27 12:25:00,46.11,46.17,46.03,46.04,46200.0,29.6977,29.7364,29.6462,29.6527,46200.0
2012-03-27 12:30:00,46.04,46.05,45.99,46.01,28200.0,29.6527,29.6591,29.6204,29.6333,28200.0
2012-03-27 12:35:00,46.0,46.12,46.0,46.11,36800.0,29.6269,29.7042,29.6269,29.6977,36800.0
2012-03-27 12:40:00,46.11,46.14,46.06,46.12,25500.0,29.6977,29.7171,29.6655,29.7042,25500.0
2012-03-27 12:45:00,46.12,46.21,46.12,46.18,39900.0,29.7042,29.7621,29.7042,29.7428,39900.0
2012-03-27 12:50:00,46.18,46.25,46.14,46.25,26800.0,29.7428,29.7879,29.7171,29.7879,26800.0
2012-03-27 12:55:00,46.25,46.25,46.19,46.24,17700.0,29.7879,29.7879,29.7493,29.7815,17700.0
2012-03-27 13:00:00,46.24,46.25,46.19,46.2,19300.0,29.7815,29.7879,29.7493,29.7557,19300.0
2012-03-27 13:05:00,46.21,46.21,46.16,46.21,36900.0,29.7621,29.7621,29.7299,29.7621,36900.0
2012-03-27 13:10:00,46.2,46.21,46.17,46.19,46000.0,29.7557,29.7621,29.7364,29.7493,46000.0
2012-03-27 13:15:00,46.18,46.21,46.14,46.2,39300.0,29.7428,29.7621,29.7171,29.7557,39300.0
2012-03-27 13:20:00,46.19,46.24,46.1,46.13,46700.0,29.7493,29.7815,29.6913,29.7106,46700.0
2012-03-27 13:25:00,46.14,46.14,46.08,46.12,20300.0,29.7171,29.7171,29.6784,29.7042,20300.0
2012-03-27 13:30:00,46.12,46.13,46.03,46.03,18800.0,29.7042,29.7106,29.6462,29.6462,18800.0
2012-03-27 13:35:00,46.02,46.05,45.97,46.05,22000.0,29.6398,29.6591,29.6076,29.6591,22000.0
2012-03-27 13:40:00,46.04,46.09,46.03,46.08,37500.0,29.6527,29.6849,29.6462,29.6784,37500.0
2012-03-27 13:45:00,46.08,46.11,46.06,46.1,16100.0,29.6784,29.6977,29.6655,29.6913,16100.0
2012-03-27 13:50:00,46.09,46.14,46.09,46.11,19400.0,29.6849,29.7171,29.6849,29.6977,19400.0
2012-03-27 13:55:00,46.1,46.15,46.09,46.14,32400.0,29.6913,29.7235,29.6849,29.7171,32400.0
2012-03-27 14:00:00,46.14,46.15,46.07,46.08,70100.0,29.7171,29.7235,29.672,29.6784,70100.0
2012-03-27 14:05:00,46.08,46.09,46.04,46.09,20900.0,29.6784,29.6849,29.6527,29.6849,20900.0
2012-03-27 14:10:00,46.08,46.16,46.08,46.13,34300.0,29.6784,29.7299,29.6784,29.7106,34300.0
2012-03-27 14:15:00,46.12,46.14,46.09,46.1,61600.0,29.7042,29.7171,29.6849,29.6913,61600.0
2012-03-27 14:20:00,46.09,46.1,46.06,46.07,18500.0,29.6849,29.6913,29.6655,29.672,18500.0
2012-03-27 14:25:00,46.06,46.13,46.04,46.05,55300.0,29.6655,29.7106,29.6527,29.6591,55300.0
2012-03-27 14:30:00,46.05,46.06,46.03,46.04,16300.0,29.6591,29.6655,29.6462,29.6527,16300.0
2012-03-27 14:35:00,46.04,46.05,45.99,46.02,22400.0,29.6527,29.6591,29.6204,29.6398,22400.0
2012-03-27 14:40:00,46.03,46.06,46.02,46.03,25600.0,29.6462,29.6655,29.6398,29.6462,25600.0
2012-03-27 14:45:00,46.02,46.05,46.0,46.05,33700.0,29.6398,29.6591,29.6269,29.6591,33700.0
2012-03-27 14:50:00,46.05,46.08,46.0,46.01,19300.0,29.6591,29.6784,29.6269,29.6333,19300.0
2012-03-27 14:55:00,46.02,46.05,45.95,46.01,30100.0,29.6398,29.6591,29.5947,29.6333,30100.0
2012-03-27 15:00:00,46.02,46.04,45.98,45.98,40600.0,29.6398,29.6527,29.614,29.614,40600.0
2012-03-27 15:05:00,45.98,45.99,45.92,45.95,56600.0,29.614,29.6204,29.5754,29.5947,56600.0
2012-03-27 15:10:00,45.96,45.98,45.94,45.98,33600.0,29.6011,29.614,29.5882,29.614,33600.0
2012-03-27 15:15:00,45.97,45.98,45.85,45.87,71600.0,29.6076,29.614,29.5303,29.5432,71600.0
2012-03-27 15:20:00,45.87,45.88,45.81,45.84,52900.0,29.5432,29.5496,29.5045,29.5238,52900.0
2012-03-27 15:25:00,45.84,45.85,45.79,45.79,35600.0,29.5238,29.5303,29.4916,29.4916,35600.0
2012-03-27 15:30:00,45.79,45.83,45.77,45.79,52600.0,29.4916,29.5174,29.4788,29.4916,52600.0
2012-03-27 15:35:00,45.78,45.8,45.73,45.79,50700.0,29.4852,29.4981,29.453,29.4916,50700.0
2012-03-27 15:40:00,45.78,45.79,45.75,45.79,37400.0,29.4852,29.4916,29.4659,29.4916,37400.0
2012-03-27 15:45:00,45.78,45.79,45.64,45.7,90100.0,29.4852,29.4916,29.395,29.4337,90100.0
2012-03-27 15:50:00,45.69,45.73,45.65,45.7,64400.0,29.4272,29.453,29.4015,29.4337,64400.0
2012-03-27 15:55:00,45.69,45.7,45.66,45.68,89200.0,29.4272,29.4337,29.4079,29.4208,89200.0
2012-03-28 09:30:00,45.42,45.47,45.13,45.16,103900.0,29.2533,29.2855,29.0666,29.0859,103900.0
2012-03-28 09:35:00,45.17,45.23,44.96,45.21,105400.0,29.0923,29.131,28.9571,29.1181,105400.0
2012-03-28 09:40:00,45.22,45.26,45.03,45.03,164600.0,29.1245,29.1503,29.0021,29.0021,164600.0
2012-03-28 09:45:00,45.03,45.17,45.01,45.06,57900.0,29.0021,29.0923,28.9893,29.0215,57900.0
2012-03-28 09:50:00,45.06,45.14,44.99,45.13,19600.0,29.0215,29.073,28.9764,29.0666,19600.0
2012-03-28 09:55:00,45.14,45.14,44.93,44.94,28800.0,29.073,29.073,28.9377,28.9442,28800.0
2012-03-28 10:00:00,44.95,45.25,44.91,45.23,67100.0,28.9506,29.1438,28.9249,29.131,67100.0
2012-03-28 10:05:00,45.22,45.24,45.07,45.15,51300.0,29.1245,29.1374,29.0279,29.0794,51300.0
2012-03-28 10:10:00,45.14,45.25,45.09,45.24,30100.0,29.073,29.1438,29.0408,29.1374,30100.0
2012-03-28 10:15:00,45.24,45.24,44.98,45.03,48000.0,29.1374,29.1374,28.9699,29.0021,48000.0
2012-03-28 10:20:00,45.04,45.05,44.91,44.91,93300.0,29.0086,29.015,28.9249,28.9249,93300.0
2012-03-28 10:25:00,44.92,44.99,44.86,44.92,22700.0,28.9313,28.9764,28.8927,28.9313,22700.0
2012-03-28 10:30:00,44.92,44.92,44.63,44.73,65300.0,28.9313,28.9313,28.7445,28.8089,65300.0
2012-03-28 10:35:00,44.73,44.8,44.6,44.73,78800.0,28.8089,28.854,28.7252,28.8089,78800.0
2012-03-28 10:40:00,44.73,44.75,44.67,44.67,31800.0,28.8089,28.8218,28.7703,28.7703,31800.0
2012-03-28 10:45:00,44.67,44.68,44.56,44.58,42600.0,28.7703,28.7767,28.6994,28.7123,42600.0
2012-03-28 10:50:00,44.58,44.59,44.5,44.51,30600.0,28.7123,28.7188,28.6608,28.6672,30600.0
2012-03-28 10:55:00,44.52,44.52,44.44,44.48,42500.0,28.6737,28.6737,28.6222,28.6479,42500.0
2012-03-28 11:00:00,44.48,44.48,44.35,44.39,34900.0,28.6479,28.6479,28.5642,28.5899,34900.0
2012-03-28 11:05:00,44.37,44.42,44.33,44.41,74800.0,28.5771,28.6093,28.5513,28.6028,74800.0
2012-03-28 11:10:00,44.41,44.53,44.41,44.52,47500.0,28.6028,28.6801,28.6028,28.6737,47500.0
2012-03-28 11:15:00,44.52,44.62,44.51,44.62,14100.0,28.6737,28.7381,28.6672,28.7381,14100.0
2012-03-28 11:20:00,44.62,44.65,44.57,44.58,23700.0,28.7381,28.7574,28.7059,28.7123,23700.0
2012-03-28 11:25:00,44.57,44.58,44.52,44.53,16300.0,28.7059,28.7123,28.6737,28.6801,16300.0
2012-03-28 11:30:00,44.53,44.56,44.52,44.56,14100.0,28.6801,28.6994,28.6737,28.6994,14100.0
2012-03-28 11:35:00,44.55,44.58,44.46,44.58,37200.0,28.693,28.7123,28.635,28.7123,37200.0
2012-03-28 11:40:00,44.58,44.61,44.47,44.51,65800.0,28.7123,28.7316,28.6415,28.6672,65800.0
2012-03-28 11:45:00,44.51,44.52,44.45,44.45,90800.0,28.6672,28.6737,28.6286,28.6286,90800.0
2012-03-28 11:50:00,44.45,44.45,44.27,44.34,94200.0,28.6286,28.6286,28.5127,28.5577,94200.0
2012-03-28 11:55:00,44.33,44.36,44.2,44.36,20700.0,28.5513,28.5706,28.4676,28.5706,20700.0
2012-03-28 12:00:00,44.35,44.38,44.3,44.3,13400.0,28.5642,28.5835,28.532,28.532,13400.0
2012-03-28 12:05:00,44.29,44.3,44.25,44.26,47800.0,28.5255,28.532,28.4998,28.5062,47800.0
2012-03-28 12:10:00,44.25,44.26,44.21,44.22,21400.0,28.4998,28.5062,28.474,28.4805,21400.0
2012-03-28 12:15:00,44.22,44.38,44.2,44.35,39300.0,28.4805,28.5835,28.4676,28.5642,39300.0
2012-03-28 12:20:00,44.39,44.41,44.37,44.38,13500.0,28.5899,28.6028,28.5771,28.5835,13500.0
2012-03-28 12:25:00,44.37,44.49,44.37,44.49,24400.0,28.5771,28.6544,28.5771,28.6544,24400.0
2012-03-28 12:30:00,44.48,44.51,44.4,44.43,19500.0,28.6479,28.6672,28.5964,28.6157,19500.0
2012-03-28 12:35:00,44.44,44.47,44.4,44.43,17700.0,28.6222,28.6415,28.5964,28.6157,17700.0
2012-03-28 12:40:00,44.44,44.5,44.4,44.41,16300.0,28.6222,28.6608,28.5964,28.6028,16300.0
2012-03-28 12:45:00,44.41,44.44,44.4,44.44,7200.0,28.6028,28.6222,28.5964,28.6222,7200.0
2012-03-28 12:50:00,44.43,44.44,44.4,44.42,18600.0,28.6157,28.6222,28.5964,28.6093,18600.0
2012-03-28 12:55:00,44.42,44.43,44.4,44.4,16000.0,28.6093,28.6157,28.5964,28.5964,16000.0
2012-03-28 13:00:00,44.4,44.49,44.4,44.47,27200.0,28.5964,28.6544,28.5964,28.6415,27200.0
2012-03-28 13:05:00,44.47,44.48,44.44,44.45,11600.0,28.6415,28.6479,28.6222,28.6286,11600.0
2012-03-28 13:10:00,44.46,44.47,44.39,44.43,21900.0,28.635,28.6415,28.5899,28.6157,21900.0
2012-03-28 13:15:00,44.44,44.46,44.41,44.46,7900.0,28.6222,28.635,28.6028,28.635,7900.0
2012-03-28 13:20:00,44.45,44.45,44.36,44.38,20000.0,28.6286,28.6286,28.5706,28.5835,20000.0
2012-03-28 13:25:00,44.39,44.41,44.36,44.4,5100.0,28.5899,28.6028,28.5706,28.5964,5100.0
2012-03-28 13:30:00,44.39,44.39,44.31,44.37,11500.0,28.5899,28.5899,28.5384,28.5771,11500.0
2012-03-28 13:35:00,44.36,44.42,44.33,44.41,11600.0,28.5706,28.6093,28.5513,28.6028,11600.0
2012-03-28 13:40:00,44.4,44.44,44.38,44.38,11100.0,28.5964,28.6222,28.5835,28.5835,11100.0
2012-03-28 13:45:00,44.38,44.38,44.33,44.35,11000.0,28.5835,28.5835,28.5513,28.5642,11000.0
2012-03-28 13:50:00,44.35,44.35,44.3,44.33,15700.0,28.5642,28.5642,28.532,28.5513,15700.0
2012-03-28 13:55:00,44.33,44.36,44.31,44.34,9100.0,28.5513,28.5706,28.5384,28.5577,9100.0
2012-03-28 14:00:00,44.36,44.36,44.23,44.23,16100.0,28.5706,28.5706,28.4869,28.4869,16100.0
2012-03-28 14:05:00,44.24,44.24,44.12,44.14,31500.0,28.4933,28.4933,28.4161,28.4289,31500.0
2012-03-28 14:10:00,44.14,44.18,44.09,44.18,28700.0,28.4289,28.4547,28.3967,28.4547,28700.0
2012-03-28 14:15:00,44.2,44.23,44.16,44.17,18200.0,28.4676,28.4869,28.4418,28.4483,18200.0
2012-03-28 14:20:00,44.16,44.19,44.14,44.19,28400.0,28.4418,28.4611,28.4289,28.4611,28400.0
2012-03-28 14:25:00,44.19,44.21,44.15,44.2,23500.0,28.4611,28.474,28.4354,28.4676,23500.0
2012-03-28 14:30:00,44.21,44.28,44.2,44.25,20800.0,28.474,28.5191,28.4676,28.4998,20800.0
2012-03-28 14:35:00,44.26,44.29,44.23,44.26,30200.0,28.5062,28.5255,28.4869,28.5062,30200.0
2012-03-28 14:40:00,44.27,44.3,44.24,44.28,31600.0,28.5127,28.532,28.4933,28.5191,31600.0
2012-03-28 14:45:00,44.28,44.3,44.25,44.25,40000.0,28.5191,28.532,28.4998,28.4998,40000.0
2012-03-28 14:50:00,44.26,44.31,44.23,44.28,58900.0,28.5062,28.5384,28.4869,28.5191,58900.0
2012-03-28 14:55:00,44.28,44.31,44.26,44.29,18300.0,28.5191,28.5384,28.5062,28.5255,18300.0
2012-03-28 15:00:00,44.3,44.36,44.3,44.31,24800.0,28.532,28.5706,28.532,28.5384,24800.0
2012-03-28 15:05:00,44.31,44.36,44.3,44.34,22700.0,28.5384,28.5706,28.532,28.5577,22700.0
2012-03-28 15:10:00,44.34,44.38,44.33,44.38,34500.0,28.5577,28.5835,28.5513,28.5835,34500.0
2012-03-28 15:15:00,44.38,44.4,44.35,44.36,18000.0,28.5835,28.5964,28.5642,28.5706,18000.0
2012-03-28 15:20:00,44.35,44.43,44.34,44.43,36600.0,28.5642,28.6157,28.5577,28.6157,36600.0
2012-03-28 15:25:00,44.43,44.44,44.37,44.41,24900.0,28.6157,28.6222,28.5771,28.6028,24900.0
2012-03-28 15:30:00,44.41,44.44,44.38,44.44,26800.0,28.6028,28.6222,28.5835,28.6222,26800.0
2012-03-28 15:35:00,44.43,44.45,44.35,44.45,34100.0,28.6157,28.6286,28.5642,28.6286,34100.0
2012-03-28 15:40:00,44.45,44.56,44.42,44.53,63700.0,28.6286,28.6994,28.6093,28.6801,63700.0
2012-03-28 15:45:00,44.53,44.59,44.48,44.5,67500.0,28.6801,28.7188,28.6479,28.6608,67500.0
2012-03-28 15:50:00,44.51,44.52,44.47,44.51,64900.0,28.6672,28.6737,28.6415,28.6672,64900.0
2012-03-28 15:55:00,44.51,44.6,44.51,44.6,106500.0,28.6672,28.7252,28.6672,28.7252,106500.0
2012-03-29 09:30:00,44.1,44.38,44.09,44.23,23000.0,28.4032,28.5835,28.3967,28.4869,23000.0
2012-03-29 09:35:00,44.26,44.26,44.13,44.14,12300.0,28.5062,28.5062,28.4225,28.4289,12300.0
2012-03-29 09:40:00,44.14,44.17,44.09,44.15,29400.0,28.4289,28.4483,28.3967,28.4354,29400.0
2012-03-29 09:45:00,44.15,44.33,44.14,44.33,118100.0,28.4354,28.5513,28.4289,28.5513,118100.0
2012-03-29 09:50:00,44.32,44.4,44.29,44.39,14100.0,28.5449,28.5964,28.5255,28.5899,14100.0
2012-03-29 09:55:00,44.39,44.42,44.19,44.27,22400.0,28.5899,28.6093,28.4611,28.5127,22400.0
2012-03-29 10:00:00,44.27,44.36,44.24,44.36,17000.0,28.5127,28.5706,28.4933,28.5706,17000.0
2012-03-29 10:05:00,44.35,44.37,44.28,44.3,11200.0,28.5642,28.5771,28.5191,28.532,11200.0
2012-03-29 10:10:00,44.28,44.29,44.19,44.23,14600.0,28.5191,28.5255,28.4611,28.4869,14600.0
2012-03-29 10:15:00,44.23,44.24,44.14,44.2,87400.0,28.4869,28.4933,28.4289,28.4676,87400.0
2012-03-29 10:20:00,44.19,44.28,44.18,44.22,13100.0,28.4611,28.5191,28.4547,28.4805,13100.0
2012-03-29 10:25:00,44.21,44.24,44.14,44.15,38000.0,28.474,28.4933,28.4289,28.4354,38000.0
2012-03-29 10:30:00,44.14,44.18,44.1,44.14,59500.0,28.4289,28.4547,28.4032,28.4289,59500.0
2012-03-29 10:35:00,44.14,44.15,44.07,44.07,14100.0,28.4289,28.4354,28.3838,28.3838,14100.0
2012-03-29 10:40:00,44.07,44.12,44.07,44.12,18200.0,28.3838,28.4161,28.3838,28.4161,18200.0
2012-03-29 10:45:00,44.12,44.12,44.03,44.04,10900.0,28.4161,28.4161,28.3581,28.3645,10900.0
2012-03-29 10:50:00,44.04,44.04,43.95,43.97,20100.0,28.3645,28.3645,28.3066,28.3194,20100.0
2012-03-29 10:55:00,43.95,44.08,43.95,44.08,6400.0,28.3066,28.3903,28.3066,28.3903,6400.0
2012-03-29 11:00:00,44.07,44.12,44.02,44.11,12800.0,28.3838,28.4161,28.3516,28.4096,12800.0
2012-03-29 11:05:00,44.1,44.11,44.03,44.03,10400.0,28.4032,28.4096,28.3581,28.3581,10400.0
2012-03-29 11:10:00,44.04,44.06,43.98,44.01,48600.0,28.3645,28.3774,28.3259,28.3452,48600.0
2012-03-29 11:15:00,44.01,44.08,43.99,44.0,8800.0,28.3452,28.3903,28.3323,28.3388,8800.0
2012-03-29 11:20:00,43.99,44.12,43.99,44.09,22400.0,28.3323,28.4161,28.3323,28.3967,22400.0
2012-03-29 11:25:00,44.1,44.14,44.06,44.07,21300.0,28.4032,28.4289,28.3774,28.3838,21300.0
2012-03-29 11:30:00,44.08,44.11,44.03,44.07,20200.0,28.3903,28.4096,28.3581,28.3838,20200.0
2012-03-29 11:35:00,44.07,44.08,44.02,44.03,10900.0,28.3838,28.3903,28.3516,28.3581,10900.0
2012-03-29 11:40:00,44.04,44.12,44.04,44.08,30500.0,28.3645,28.4161,28.3645,28.3903,30500.0
2012-03-29 11:45:00,44.1,44.12,44.04,44.07,28600.0,28.4032,28.4161,28.3645,28.3838,28600.0
2012-03-29 11:50:00,44.07,44.07,44.0,44.04,16100.0,28.3838,28.3838,28.3388,28.3645,16100.0
2012-03-29 11:55:00,44.05,44.07,43.99,44.07,11600.0,28.371,28.3838,28.3323,28.3838,11600.0
2012-03-29 12:00:00,44.06,44.1,44.04,44.09,6300.0,28.3774,28.4032,28.3645,28.3967,6300.0
2012-03-29 12:05:00,44.11,44.14,44.1,44.11,5600.0,28.4096,28.4289,28.4032,28.4096,5600.0
2012-03-29 12:10:00,44.11,44.13,44.09,44.1,4300.0,28.4096,28.4225,28.3967,28.4032,4300.0
2012-03-29 12:15:00,44.1,44.13,44.08,44.13,15600.0,28.4032,28.4225,28.3903,28.4225,15600.0
2012-03-29 12:20:00,44.11,44.13,44.08,44.1,8000.0,28.4096,28.4225,28.3903,28.4032,8000.0
2012-03-29 12:25:00,44.1,44.17,44.1,44.12,6900.0,28.4032,28.4483,28.4032,28.4161,6900.0
2012-03-29 12:30:00,44.12,44.15,44.09,44.1,24300.0,28.4161,28.4354,28.3967,28.4032,24300.0
2012-03-29 12:35:00,44.11,44.21,44.09,44.21,19800.0,28.4096,28.474,28.3967,28.474,19800.0
2012-03-29 12:40:00,44.21,44.21,44.19,44.19,3400.0,28.474,28.474,28.4611,28.4611,3400.0
2012-03-29 12:45:00,44.2,44.21,44.14,44.15,5600.0,28.4676,28.474,28.4289,28.4354,5600.0
2012-03-29 12:50:00,44.16,44.2,44.15,44.18,9400.0,28.4418,28.4676,28.4354,28.4547,9400.0
2012-03-29 12:55:00,44.19,44.23,44.18,44.22,9700.0,28.4611,28.4869,28.4547,28.4805,9700.0
2012-03-29 13:00:00,44.2,44.21,44.16,44.17,7900.0,28.4676,28.474,28.4418,28.4483,7900.0
2012-03-29 13:05:00,44.17,44.17,44.13,44.14,9400.0,28.4483,28.4483,28.4225,28.4289,9400.0
2012-03-29 13:10:00,44.14,44.15,44.09,44.13,17100.0,28.4289,28.4354,28.3967,28.4225,17100.0
2012-03-29 13:15:00,44.14,44.17,44.12,44.15,6800.0,28.4289,28.4483,28.4161,28.4354,6800.0
2012-03-29 13:20:00,44.16,44.18,44.13,44.15,23500.0,28.4418,28.4547,28.4225,28.4354,23500.0
2012-03-29 13:25:00,44.14,44.16,44.13,44.14,57600.0,28.4289,28.4418,28.4225,28.4289,57600.0
2012-03-29 13:30:00,44.14,44.19,44.13,44.15,42800.0,28.4289,28.4611,28.4225,28.4354,42800.0
2012-03-29 13:35:00,44.15,44.15,44.13,44.13,38300.0,28.4354,28.4354,28.4225,28.4225,38300.0
2012-03-29 13:40:00,44.14,44.14,44.09,44.09,28100.0,28.4289,28.4289,28.3967,28.3967,28100.0
2012-03-29 13:45:00,44.09,44.1,43.97,44.02,87200.0,28.3967,28.4032,28.3194,28.3516,87200.0
2012-03-29 13:50:00,44.02,44.06,43.98,44.05,50800.0,28.3516,28.3774,28.3259,28.371,50800.0
2012-03-29 13:55:00,44.05,44.08,44.04,44.06,32100.0,28.371,28.3903,28.3645,28.3774,32100.0
2012-03-29 14:00:00,44.05,44.16,44.05,44.11,36400.0,28.371,28.4418,28.371,28.4096,36400.0
2012-03-29 14:05:00,44.12,44.12,44.05,44.08,10300.0,28.4161,28.4161,28.371,28.3903,10300.0
2012-03-29 14:10:00,44.08,44.18,44.08,44.16,21400.0,28.3903,28.4547,28.3903,28.4418,21400.0
2012-03-29 14:15:00,44.16,44.24,44.14,44.23,14300.0,28.4418,28.4933,28.4289,28.4869,14300.0
2012-03-29 14:20:00,44.22,44.27,44.22,44.24,14700.0,28.4805,28.5127,28.4805,28.4933,14700.0
2012-03-29 14:25:00,44.25,44.27,44.23,44.23,31200.0,28.4998,28.5127,28.4869,28.4869,31200.0
2012-03-29 14:30:00,44.24,44.24,44.16,44.19,13500.0,28.4933,28.4933,28.4418,28.4611,13500.0
2012-03-29 14:35:00,44.2,44.22,44.14,44.15,23800.0,28.4676,28.4805,28.4289,28.4354,23800.0
2012-03-29 14:40:00,44.15,44.21,44.15,44.21,8200.0,28.4354,28.474,28.4354,28.474,8200.0
2012-03-29 14:45:00,44.21,44.25,44.2,44.21,12400.0,28.474,28.4998,28.4676,28.474,12400.0
2012-03-29 14:50:00,44.22,44.22,44.2,44.2,8200.0,28.4805,28.4805,28.4676,28.4676,8200.0
2012-03-29 14:55:00,44.21,44.22,44.17,44.18,10000.0,28.474,28.4805,28.4483,28.4547,10000.0
2012-03-29 15:00:00,44.18,44.19,44.14,44.16,11000.0,28.4547,28.4611,28.4289,28.4418,11000.0
2012-03-29 15:05:00,44.16,44.19,44.13,44.19,15700.0,28.4418,28.4611,28.4225,28.4611,15700.0
2012-03-29 15:10:00,44.2,44.32,44.2,44.3,24200.0,28.4676,28.5449,28.4676,28.532,24200.0
2012-03-29 15:15:00,44.3,44.36,44.28,44.35,47100.0,28.532,28.5706,28.5191,28.5642,47100.0
2012-03-29 15:20:00,44.35,44.38,44.33,44.36,29000.0,28.5642,28.5835,28.5513,28.5706,29000.0
2012-03-29 15:25:00,44.36,44.4,44.32,44.36,26800.0,28.5706,28.5964,28.5449,28.5706,26800.0
2012-03-29 15:30:00,44.37,44.44,44.35,44.42,18500.0,28.5771,28.6222,28.5642,28.6093,18500.0
2012-03-29 15:35:00,44.41,44.46,44.4,44.41,29800.0,28.6028,28.635,28.5964,28.6028,29800.0
2012-03-29 15:40:00,44.41,44.51,44.4,44.44,40600.0,28.6028,28.6672,28.5964,28.6222,40600.0
2012-03-29 15:45:00,44.46,44.52,44.44,44.48,66300.0,28.635,28.6737,28.6222,28.6479,66300.0
2012-03-29 15:50:00,44.48,44.5,44.44,44.49,30300.0,28.6479,28.6608,28.6222,28.6544,30300.0
2012-03-29 15:55:00,44.49,44.53,44.48,44.52,128900.0,28.6544,28.6801,28.6479,28.6737,128900.0
2012-03-30 09:30:00,44.76,44.86,44.44,44.48,35700.0,28.893,28.9576,28.6865,28.7123,35700.0
2012-03-30 09:35:00,44.46,44.54,44.46,44.5,14000.0,28.6994,28.751,28.6994,28.7252,14000.0
2012-03-30 09:40:00,44.51,44.6,44.47,44.56,18000.0,28.7316,28.7897,28.7058,28.7639,18000.0
2012-03-30 09:45:00,44.54,44.55,44.43,44.48,131500.0,28.751,28.7575,28.68,28.7123,131500.0
2012-03-30 09:50:00,44.48,44.54,44.45,44.49,87600.0,28.7123,28.751,28.6929,28.7187,87600.0
2012-03-30 09:55:00,44.49,44.57,44.45,44.46,31800.0,28.7187,28.7704,28.6929,28.6994,31800.0
2012-03-30 10:00:00,44.45,44.52,44.42,44.5,25200.0,28.6929,28.7381,28.6735,28.7252,25200.0
2012-03-30 10:05:00,44.5,44.53,44.46,44.48,123100.0,28.7252,28.7446,28.6994,28.7123,123100.0
2012-03-30 10:10:00,44.48,44.62,44.44,44.53,36700.0,28.7123,28.8026,28.6865,28.7446,36700.0
2012-03-30 10:15:00,44.52,44.52,44.37,44.37,16400.0,28.7381,28.7381,28.6413,28.6413,16400.0
2012-03-30 10:20:00,44.38,44.38,44.26,44.3,19200.0,28.6477,28.6477,28.5703,28.5961,19200.0
2012-03-30 10:25:00,44.3,44.33,44.24,44.33,31700.0,28.5961,28.6154,28.5574,28.6154,31700.0
2012-03-30 10:30:00,44.31,44.34,44.3,44.31,9100.0,28.6025,28.6219,28.5961,28.6025,9100.0
2012-03-30 10:35:00,44.29,44.29,44.03,44.03,41400.0,28.5896,28.5896,28.4218,28.4218,41400.0
2012-03-30 10:40:00,44.03,44.11,44.0,44.1,71500.0,28.4218,28.4734,28.4024,28.467,71500.0
2012-03-30 10:45:00,44.11,44.11,44.02,44.09,15000.0,28.4734,28.4734,28.4153,28.4605,15000.0
2012-03-30 10:50:00,44.08,44.12,44.05,44.11,22200.0,28.4541,28.4799,28.4347,28.4734,22200.0
2012-03-30 10:55:00,44.12,44.21,44.1,44.21,28600.0,28.4799,28.538,28.467,28.538,28600.0
2012-03-30 11:00:00,44.21,44.28,44.2,44.24,18600.0,28.538,28.5832,28.5315,28.5574,18600.0
2012-03-30 11:05:00,44.25,44.28,44.23,44.25,21200.0,28.5638,28.5832,28.5509,28.5638,21200.0
2012-03-30 11:10:00,44.24,44.31,44.23,44.3,20600.0,28.5574,28.6025,28.5509,28.5961,20600.0
2012-03-30 11:15:00,44.31,44.37,44.28,44.34,49800.0,28.6025,28.6413,28.5832,28.6219,49800.0
2012-03-30 11:20:00,44.32,44.39,44.31,44.39,7400.0,28.609,28.6542,28.6025,28.6542,7400.0
2012-03-30 11:25:00,44.39,44.43,44.36,44.4,29100.0,28.6542,28.68,28.6348,28.6606,29100.0
2012-03-30 11:30:00,44.4,44.41,44.27,44.27,30100.0,28.6606,28.6671,28.5767,28.5767,30100.0
2012-03-30 11:35:00,44.28,44.31,44.24,44.25,26500.0,28.5832,28.6025,28.5574,28.5638,26500.0
2012-03-30 11:40:00,44.25,44.28,44.23,44.26,24800.0,28.5638,28.5832,28.5509,28.5703,24800.0
2012-03-30 11:45:00,44.25,44.29,44.23,44.25,17100.0,28.5638,28.5896,28.5509,28.5638,17100.0
2012-03-30 11:50:00,44.25,44.37,44.24,44.27,17500.0,28.5638,28.6413,28.5574,28.5767,17500.0
2012-03-30 11:55:00,44.27,44.37,44.26,44.36,7400.0,28.5767,28.6413,28.5703,28.6348,7400.0
2012-03-30 12:00:00,44.36,44.44,44.35,44.43,12800.0,28.6348,28.6865,28.6284,28.68,12800.0
2012-03-30 12:05:00,44.42,44.47,44.42,44.47,4800.0,28.6735,28.7058,28.6735,28.7058,4800.0
2012-03-30 12:10:00,44.46,44.48,44.45,44.46,8400.0,28.6994,28.7123,28.6929,28.6994,8400.0
2012-03-30 12:15:00,44.47,44.51,44.46,44.46,13400.0,28.7058,28.7316,28.6994,28.6994,13400.0
2012-03-30 12:20:00,44.46,44.48,44.44,44.48,21300.0,28.6994,28.7123,28.6865,28.7123,21300.0
2012-03-30 12:25:00,44.46,44.51,44.46,44.5,8100.0,28.6994,28.7316,28.6994,28.7252,8100.0
2012-03-30 12:30:00,44.5,44.53,44.48,44.53,8600.0,28.7252,28.7446,28.7123,28.7446,8600.0
2012-03-30 12:35:00,44.53,44.57,44.51,44.56,19200.0,28.7446,28.7704,28.7316,28.7639,19200.0
2012-03-30 12:40:00,44.56,44.63,44.55,44.63,22300.0,28.7639,28.8091,28.7575,28.8091,22300.0
2012-03-30 12:45:00,44.63,44.7,44.63,44.7,16300.0,28.8091,28.8543,28.8091,28.8543,16300.0
2012-03-30 12:50:00,44.7,44.75,44.69,44.74,18200.0,28.8543,28.8866,28.8478,28.8801,18200.0
2012-03-30 12:55:00,44.73,44.74,44.64,44.64,13600.0,28.8737,28.8801,28.8156,28.8156,13600.0
2012-03-30 13:00:00,44.64,44.66,44.63,44.66,9600.0,28.8156,28.8285,28.8091,28.8285,9600.0
2012-03-30 13:05:00,44.64,44.67,44.62,44.64,12900.0,28.8156,28.8349,28.8026,28.8156,12900.0
2012-03-30 13:10:00,44.63,44.67,44.63,44.66,5700.0,28.8091,28.8349,28.8091,28.8285,5700.0
2012-03-30 13:15:00,44.66,44.69,44.64,44.67,11400.0,28.8285,28.8478,28.8156,28.8349,11400.0
2012-03-30 13:20:00,44.66,44.69,44.62,44.63,20400.0,28.8285,28.8478,28.8026,28.8091,20400.0
2012-03-30 13:25:00,44.63,44.64,44.6,44.61,23400.0,28.8091,28.8156,28.7897,28.7962,23400.0
2012-03-30 13:30:00,44.6,44.62,44.58,44.59,8800.0,28.7897,28.8026,28.7768,28.7833,8800.0
2012-03-30 13:35:00,44.58,44.62,44.56,44.58,5700.0,28.7768,28.8026,28.7639,28.7768,5700.0
2012-03-30 13:40:00,44.57,44.59,44.55,44.59,5500.0,28.7704,28.7833,28.7575,28.7833,5500.0
2012-03-30 13:45:00,44.59,44.6,44.56,44.57,54700.0,28.7833,28.7897,28.7639,28.7704,54700.0
2012-03-30 13:50:00,44.56,44.59,44.52,44.53,9500.0,28.7639,28.7833,28.7381,28.7446,9500.0
2012-03-30 13:55:00,44.53,44.59,44.53,44.53,24200.0,28.7446,28.7833,28.7446,28.7446,24200.0
2012-03-30 14:00:00,44.54,44.6,44.53,44.6,9900.0,28.751,28.7897,28.7446,28.7897,9900.0
2012-03-30 14:05:00,44.59,44.61,44.56,44.56,7700.0,28.7833,28.7962,28.7639,28.7639,7700.0
2012-03-30 14:10:00,44.57,44.59,44.56,44.58,6800.0,28.7704,28.7833,28.7639,28.7768,6800.0
2012-03-30 14:15:00,44.59,44.6,44.58,44.59,11900.0,28.7833,28.7897,28.7768,28.7833,11900.0
2012-03-30 14:20:00,44.58,44.61,44.57,44.57,10400.0,28.7768,28.7962,28.7704,28.7704,10400.0
2012-03-30 14:25:00,44.57,44.58,44.53,44.55,11600.0,28.7704,28.7768,28.7446,28.7575,11600.0
2012-03-30 14:30:00,44.53,44.59,44.53,44.56,9700.0,28.7446,28.7833,28.7446,28.7639,9700.0
2012-03-30 14:35:00,44.56,44.57,44.54,44.55,11500.0,28.7639,28.7704,28.751,28.7575,11500.0
2012-03-30 14:40:00,44.55,44.61,44.55,44.59,11900.0,28.7575,28.7962,28.7575,28.7833,11900.0
2012-03-30 14:45:00,44.59,44.61,44.57,44.57,8400.0,28.7833,28.7962,28.7704,28.7704,8400.0
2012-03-30 14:50:00,44.57,44.58,44.53,44.53,10100.0,28.7704,28.7768,28.7446,28.7446,10100.0
2012-03-30 14:55:00,44.53,44.53,44.5,44.5,18700.0,28.7446,28.7446,28.7252,28.7252,18700.0
2012-03-30 15:00:00,44.51,44.53,44.5,44.51,14900.0,28.7316,28.7446,28.7252,28.7316,14900.0
2012-03-30 15:05:00,44.5,44.54,44.5,44.53,32700.0,28.7252,28.751,28.7252,28.7446,32700.0
2012-03-30 15:10:00,44.53,44.54,44.5,44.51,13400.0,28.7446,28.751,28.7252,28.7316,13400.0
2012-03-30 15:15:00,44.51,44.55,44.5,44.54,16200.0,28.7316,28.7575,28.7252,28.751,16200.0
2012-03-30 15:20:00,44.54,44.55,44.51,44.55,16900.0,28.751,28.7575,28.7316,28.7575,16900.0
2012-03-30 15:25:00,44.55,44.63,44.54,44.62,47000.0,28.7575,28.8091,28.751,28.8026,47000.0
2012-03-30 15:30:00,44.62,44.69,44.61,44.67,49200.0,28.8026,28.8478,28.7962,28.8349,49200.0
2012-03-30 15:35:00,44.67,44.68,44.65,44.65,19000.0,28.8349,28.8414,28.822,28.822,19000.0
2012-03-30 15:40:00,44.66,44.67,44.58,44.64,38100.0,28.8285,28.8349,28.7768,28.8156,38100.0
2012-03-30 15:45:00,44.64,44.64,44.5,44.51,62600.0,28.8156,28.8156,28.7252,28.7316,62600.0
2012-03-30 15:50:00,44.51,44.61,44.5,44.54,81300.0,28.7316,28.7962,28.7252,28.751,81300.0
2012-03-30 15:55:00,44.55,44.55,44.5,44.51,107400.0,28.7575,28.7575,28.7252,28.7316,107400.0
2012-04-02 09:30:00,44.51,44.67,44.41,44.48,59300.0,28.7316,28.8349,28.6671,28.7123,59300.0
2012-04-02 09:35:00,44.43,44.46,44.22,44.44,44000.0,28.68,28.6994,28.5444,28.6865,44000.0
2012-04-02 09:40:00,44.42,44.52,44.37,44.51,20500.0,28.6735,28.7381,28.6413,28.7316,20500.0
2012-04-02 09:45:00,44.5,44.53,44.48,44.51,42800.0,28.7252,28.7446,28.7123,28.7316,42800.0
2012-04-02 09:50:00,44.5,44.54,44.47,44.48,36700.0,28.7252,28.751,28.7058,28.7123,36700.0
2012-04-02 09:55:00,44.47,44.48,44.39,44.42,33900.0,28.7058,28.7123,28.6542,28.6735,33900.0
2012-04-02 10:00:00,44.42,44.62,44.42,44.61,64700.0,28.6735,28.8026,28.6735,28.7962,64700.0
2012-04-02 10:05:00,44.6,44.79,44.59,44.59,35500.0,28.7897,28.9124,28.7833,28.7833,35500.0
2012-04-02 10:10:00,44.6,44.66,44.59,44.66,44600.0,28.7897,28.8285,28.7833,28.8285,44600.0
2012-04-02 10:15:00,44.66,44.69,44.62,44.65,26700.0,28.8285,28.8478,28.8026,28.822,26700.0
2012-04-02 10:20:00,44.66,44.66,44.59,44.64,27300.0,28.8285,28.8285,28.7833,28.8156,27300.0
2012-04-02 10:25:00,44.65,44.68,44.55,44.56,41400.0,28.822,28.8414,28.7575,28.7639,41400.0
2012-04-02 10:30:00,44.56,44.59,44.51,44.51,11600.0,28.7639,28.7833,28.7316,28.7316,11600.0
2012-04-02 10:35:00,44.5,44.52,44.45,44.47,27600.0,28.7252,28.7381,28.6929,28.7058,27600.0
2012-04-02 10:40:00,44.47,44.52,44.47,44.52,15300.0,28.7058,28.7381,28.7058,28.7381,15300.0
2012-04-02 10:45:00,44.51,44.58,44.5,44.57,15100.0,28.7316,28.7768,28.7252,28.7704,15100.0
2012-04-02 10:50:00,44.58,44.58,44.49,44.51,15200.0,28.7768,28.7768,28.7187,28.7316,15200.0
2012-04-02 10:55:00,44.51,44.54,44.49,44.53,12100.0,28.7316,28.751,28.7187,28.7446,12100.0
2012-04-02 11:00:00,44.55,44.57,44.45,44.46,25100.0,28.7575,28.7704,28.6929,28.6994,25100.0
2012-04-02 11:05:00,44.47,44.57,44.46,44.56,14500.0,28.7058,28.7704,28.6994,28.7639,14500.0
2012-04-02 11:10:00,44.55,44.59,44.54,44.56,27400.0,28.7575,28.7833,28.751,28.7639,27400.0
2012-04-02 11:15:00,44.56,44.6,44.52,44.52,18000.0,28.7639,28.7897,28.7381,28.7381,18000.0
2012-04-02 11:20:00,44.52,44.55,44.52,44.53,10800.0,28.7381,28.7575,28.7381,28.7446,10800.0
2012-04-02 11:25:00,44.52,44.58,44.52,44.55,30600.0,28.7381,28.7768,28.7381,28.7575,30600.0
2012-04-02 11:30:00,44.57,44.58,44.52,44.58,32400.0,28.7704,28.7768,28.7381,28.7768,32400.0
2012-04-02 11:35:00,44.61,44.62,44.56,44.56,5600.0,28.7962,28.8026,28.7639,28.7639,5600.0
2012-04-02 11:40:00,44.56,44.62,44.56,44.61,6200.0,28.7639,28.8026,28.7639,28.7962,6200.0
2012-04-02 11:45:00,44.6,44.72,44.6,44.71,24800.0,28.7897,28.8672,28.7897,28.8607,24800.0
2012-04-02 11:50:00,44.7,44.75,44.7,44.75,11100.0,28.8543,28.8866,28.8543,28.8866,11100.0
2012-04-02 11:55:00,44.75,44.8,44.75,44.79,14100.0,28.8866,28.9188,28.8866,28.9124,14100.0
2012-04-02 12:00:00,44.79,44.84,44.79,44.8,13700.0,28.9124,28.9447,28.9124,28.9188,13700.0
2012-04-02 12:05:00,44.81,44.86,44.8,44.83,17700.0,28.9253,28.9576,28.9188,28.9382,17700.0
2012-04-02 12:10:00,44.84,44.85,44.81,44.82,9400.0,28.9447,28.9511,28.9253,28.9317,9400.0
2012-04-02 12:15:00,44.81,44.82,44.77,44.81,16500.0,28.9253,28.9317,28.8995,28.9253,16500.0
2012-04-02 12:20:00,44.8,44.81,44.75,44.76,10100.0,28.9188,28.9253,28.8866,28.893,10100.0
2012-04-02 12:25:00,44.75,44.8,44.75,44.78,9200.0,28.8866,28.9188,28.8866,28.9059,9200.0
2012-04-02 12:30:00,44.79,44.79,44.75,44.78,8700.0,28.9124,28.9124,28.8866,28.9059,8700.0
2012-04-02 12:35:00,44.78,44.82,44.78,44.81,20400.0,28.9059,28.9317,28.9059,28.9253,20400.0
2012-04-02 12:40:00,44.8,44.83,44.8,44.81,8200.0,28.9188,28.9382,28.9188,28.9253,8200.0
2012-04-02 12:45:00,44.8,44.83,44.8,44.83,13500.0,28.9188,28.9382,28.9188,28.9382,13500.0
2012-04-02 12:50:00,44.82,44.9,44.81,44.85,10900.0,28.9317,28.9834,28.9253,28.9511,10900.0
2012-04-02 12:55:00,44.84,44.87,44.82,44.84,6500.0,28.9447,28.964,28.9317,28.9447,6500.0
2012-04-02 13:00:00,44.83,44.84,44.81,44.81,6700.0,28.9382,28.9447,28.9253,28.9253,6700.0
2012-04-02 13:05:00,44.81,44.83,44.8,44.82,10700.0,28.9253,28.9382,28.9188,28.9317,10700.0
2012-04-02 13:10:00,44.83,44.84,44.81,44.83,17100.0,28.9382,28.9447,28.9253,28.9382,17100.0
2012-04-02 13:15:00,44.83,44.83,44.8,44.83,8400.0,28.9382,28.9382,28.9188,28.9382,8400.0
2012-04-02 13:20:00,44.82,44.83,44.81,44.83,8900.0,28.9317,28.9382,28.9253,28.9382,8900.0
2012-04-02 13:25:00,44.82,44.84,44.8,44.84,12300.0,28.9317,28.9447,28.9188,28.9447,12300.0
2012-04-02 13:30:00,44.83,44.87,44.82,44.83,18200.0,28.9382,28.964,28.9317,28.9382,18200.0
2012-04-02 13:35:00,44.83,44.85,44.8,44.83,10000.0,28.9382,28.9511,28.9188,28.9382,10000.0
2012-04-02 13:40:00,44.83,44.84,44.81,44.84,6400.0,28.9382,28.9447,28.9253,28.9447,6400.0
2012-04-02 13:45:00,44.84,44.85,44.81,44.82,7100.0,28.9447,28.9511,28.9253,28.9317,7100.0
2012-04-02 13:50:00,44.83,44.84,44.81,44.82,9700.0,28.9382,28.9447,28.9253,28.9317,9700.0
2012-04-02 13:55:00,44.82,44.88,44.8,44.87,21400.0,28.9317,28.9705,28.9188,28.964,21400.0
2012-04-02 14:00:00,44.87,44.88,44.82,44.86,17600.0,28.964,28.9705,28.9317,28.9576,17600.0
2012-04-02 14:05:00,44.87,44.87,44.84,44.85,12800.0,28.964,28.964,28.9447,28.9511,12800.0
2012-04-02 14:10:00,44.85,44.89,44.83,44.87,37100.0,28.9511,28.9769,28.9382,28.964,37100.0
2012-04-02 14:15:00,44.85,44.9,44.85,44.9,71700.0,28.9511,28.9834,28.9511,28.9834,71700.0
2012-04-02 14:20:00,44.9,44.93,44.89,44.92,20200.0,28.9834,29.0028,28.9769,28.9963,20200.0
2012-04-02 14:25:00,44.92,44.92,44.87,44.9,14500.0,28.9963,28.9963,28.964,28.9834,14500.0
2012-04-02 14:30:00,44.9,44.92,44.88,44.91,27100.0,28.9834,28.9963,28.9705,28.9898,27100.0
2012-04-02 14:35:00,44.91,45.0,44.91,44.96,28700.0,28.9898,29.0479,28.9898,29.0221,28700.0
2012-04-02 14:40:00,44.96,45.0,44.96,44.99,21800.0,29.0221,29.0479,29.0221,29.0415,21800.0
2012-04-02 14:45:00,44.98,45.05,44.98,45.04,22800.0,29.035,29.0802,29.035,29.0738,22800.0
2012-04-02 14:50:00,45.04,45.06,44.98,45.05,18700.0,29.0738,29.0867,29.035,29.0802,18700.0
2012-04-02 14:55:00,45.05,45.1,45.04,45.1,24300.0,29.0802,29.1125,29.0738,29.1125,24300.0
2012-04-02 15:00:00,45.1,45.11,45.02,45.02,26700.0,29.1125,29.1189,29.0609,29.0609,26700.0
2012-04-02 15:05:00,45.01,45.01,44.98,45.0,13900.0,29.0544,29.0544,29.035,29.0479,13900.0
2012-04-02 15:10:00,45.0,45.0,44.93,44.93,13500.0,29.0479,29.0479,29.0028,29.0028,13500.0
2012-04-02 15:15:00,44.93,44.95,44.91,44.91,16000.0,29.0028,29.0157,28.9898,28.9898,16000.0
2012-04-02 15:20:00,44.92,44.93,44.9,44.91,15200.0,28.9963,29.0028,28.9834,28.9898,15200.0
2012-04-02 15:25:00,44.91,44.92,44.87,44.89,27500.0,28.9898,28.9963,28.964,28.9769,27500.0
2012-04-02 15:30:00,44.9,44.92,44.86,44.87,42600.0,28.9834,28.9963,28.9576,28.964,42600.0
2012-04-02 15:35:00,44.86,44.88,44.82,44.82,25600.0,28.9576,28.9705,28.9317,28.9317,25600.0
2012-04-02 15:40:00,44.82,44.84,44.8,44.83,30800.0,28.9317,28.9447,28.9188,28.9382,30800.0
2012-04-02 15:45:00,44.83,44.87,44.79,44.8,66500.0,28.9382,28.964,28.9124,28.9188,66500.0
2012-04-02 15:50:00,44.8,44.84,44.8,44.8,48700.0,28.9188,28.9447,28.9188,28.9188,48700.0
2012-04-02 15:55:00,44.8,44.9,44.8,44.88,208200.0,28.9188,28.9834,28.9188,28.9705,208200.0
2012-04-03 09:30:00,44.74,44.91,44.61,44.89,17700.0,28.8801,28.9898,28.7962,28.9769,17700.0
2012-04-03 09:35:00,44.89,44.96,44.88,44.93,23000.0,28.9769,29.0221,28.9705,29.0028,23000.0
2012-04-03 09:40:00,44.96,44.97,44.83,44.87,53100.0,29.0221,29.0286,28.9382,28.964,53100.0
2012-04-03 09:45:00,44.86,44.9,44.84,44.9,25600.0,28.9576,28.9834,28.9447,28.9834,25600.0
2012-04-03 09:50:00,44.91,44.96,44.86,44.91,18300.0,28.9898,29.0221,28.9576,28.9898,18300.0
2012-04-03 09:55:00,44.92,45.05,44.89,45.04,17100.0,28.9963,29.0802,28.9769,29.0738,17100.0
2012-04-03 10:00:00,45.05,45.08,44.94,45.02,20200.0,29.0802,29.0996,29.0092,29.0609,20200.0
2012-04-03 10:05:00,45.04,45.15,45.02,45.14,13100.0,29.0738,29.1448,29.0609,29.1383,13100.0
2012-04-03 10:10:00,45.15,45.15,45.05,45.06,23700.0,29.1448,29.1448,29.0802,29.0867,23700.0
2012-04-03 10:15:00,45.05,45.05,44.96,44.99,75700.0,29.0802,29.0802,29.0221,29.0415,75700.0
2012-04-03 10:20:00,44.99,45.04,44.97,45.03,11400.0,29.0415,29.0738,29.0286,29.0673,11400.0
2012-04-03 10:25:00,45.03,45.03,44.94,45.01,25000.0,29.0673,29.0673,29.0092,29.0544,25000.0
2012-04-03 10:30:00,45.01,45.1,45.01,45.06,11100.0,29.0544,29.1125,29.0544,29.0867,11100.0
2012-04-03 10:35:00,45.07,45.07,45.0,45.0,12100.0,29.0931,29.0931,29.0479,29.0479,12100.0
2012-04-03 10:40:00,45.01,45.1,45.0,45.06,22100.0,29.0544,29.1125,29.0479,29.0867,22100.0
2012-04-03 10:45:00,45.07,45.11,45.03,45.1,24900.0,29.0931,29.1189,29.0673,29.1125,24900.0
2012-04-03 10:50:00,45.11,45.14,45.09,45.11,13900.0,29.1189,29.1383,29.106,29.1189,13900.0
2012-04-03 10:55:00,45.11,45.15,45.07,45.12,21700.0,29.1189,29.1448,29.0931,29.1254,21700.0
2012-04-03 11:00:00,45.13,45.13,45.06,45.1,23800.0,29.1319,29.1319,29.0867,29.1125,23800.0
2012-04-03 11:05:00,45.11,45.15,45.09,45.09,22600.0,29.1189,29.1448,29.106,29.106,22600.0
2012-04-03 11:10:00,45.09,45.09,45.03,45.08,127700.0,29.106,29.106,29.0673,29.0996,127700.0
2012-04-03 11:15:00,45.08,45.11,45.01,45.11,42000.0,29.0996,29.1189,29.0544,29.1189,42000.0
2012-04-03 11:20:00,45.1,45.14,45.02,45.06,20200.0,29.1125,29.1383,29.0609,29.0867,20200.0
2012-04-03 11:25:00,45.08,45.08,44.97,44.98,9700.0,29.0996,29.0996,29.0286,29.035,9700.0
2012-04-03 11:30:00,44.97,45.02,44.95,45.0,18900.0,29.0286,29.0609,29.0157,29.0479,18900.0
2012-04-03 11:35:00,45.0,45.01,44.96,44.99,28800.0,29.0479,29.0544,29.0221,29.0415,28800.0
2012-04-03 11:40:00,45.0,45.01,44.99,45.0,7400.0,29.0479,29.0544,29.0415,29.0479,7400.0
2012-04-03 11:45:00,45.0,45.03,44.98,45.0,14500.0,29.0479,29.0673,29.035,29.0479,14500.0
2012-04-03 11:50:00,45.0,45.02,44.98,45.0,111500.0,29.0479,29.0609,29.035,29.0479,111500.0
2012-04-03 11:55:00,45.0,45.02,44.99,45.02,16300.0,29.0479,29.0609,29.0415,29.0609,16300.0
2012-04-03 12:00:00,45.01,45.01,44.98,45.0,17900.0,29.0544,29.0544,29.035,29.0479,17900.0
2012-04-03 12:05:00,44.99,45.01,44.97,45.0,34500.0,29.0415,29.0544,29.0286,29.0479,34500.0
2012-04-03 12:10:00,44.99,45.0,44.89,44.95,35800.0,29.0415,29.0479,28.9769,29.0157,35800.0
2012-04-03 12:15:00,44.94,44.98,44.94,44.95,10500.0,29.0092,29.035,29.0092,29.0157,10500.0
2012-04-03 12:20:00,44.94,45.0,44.93,45.0,31200.0,29.0092,29.0479,29.0028,29.0479,31200.0
2012-04-03 12:25:00,44.99,45.02,44.99,45.0,11600.0,29.0415,29.0609,29.0415,29.0479,11600.0
2012-04-03 12:30:00,45.01,45.01,44.98,45.0,15600.0,29.0544,29.0544,29.035,29.0479,15600.0
2012-04-03 12:35:00,45.0,45.01,44.98,44.98,14000.0,29.0479,29.0544,29.035,29.035,14000.0
2012-04-03 12:40:00,44.98,45.0,44.98,45.0,12700.0,29.035,29.0479,29.035,29.0479,12700.0
2012-04-03 12:45:00,44.99,45.02,44.99,45.02,15500.0,29.0415,29.0609,29.0415,29.0609,15500.0
2012-04-03 12:50:00,45.02,45.03,44.98,44.99,121400.0,29.0609,29.0673,29.035,29.0415,121400.0
2012-04-03 12:55:00,45.0,45.01,44.99,45.0,8600.0,29.0479,29.0544,29.0415,29.0479,8600.0
2012-04-03 13:00:00,45.0,45.02,44.97,45.01,18100.0,29.0479,29.0609,29.0286,29.0544,18100.0
2012-04-03 13:05:00,45.01,45.01,44.98,45.0,9200.0,29.0544,29.0544,29.035,29.0479,9200.0
2012-04-03 13:10:00,45.0,45.01,44.99,44.99,10700.0,29.0479,29.0544,29.0415,29.0415,10700.0
2012-04-03 13:15:00,44.99,44.99,44.97,44.98,15000.0,29.0415,29.0415,29.0286,29.035,15000.0
2012-04-03 13:20:00,44.97,44.98,44.92,44.94,10800.0,29.0286,29.035,28.9963,29.0092,10800.0
2012-04-03 13:25:00,44.94,44.94,44.88,44.9,23900.0,29.0092,29.0092,28.9705,28.9834,23900.0
2012-04-03 13:30:00,44.89,44.89,44.83,44.85,16900.0,28.9769,28.9769,28.9382,28.9511,16900.0
2012-04-03 13:35:00,44.86,44.86,44.82,44.85,8100.0,28.9576,28.9576,28.9317,28.9511,8100.0
2012-04-03 13:40:00,44.84,44.87,44.82,44.87,17800.0,28.9447,28.964,28.9317,28.964,17800.0
2012-04-03 13:45:00,44.88,44.88,44.84,44.85,14200.0,28.9705,28.9705,28.9447,28.9511,14200.0
2012-04-03 13:50:00,44.85,44.87,44.83,44.86,12400.0,28.9511,28.964,28.9382,28.9576,12400.0
2012-04-03 13:55:00,44.87,44.89,44.85,44.86,15000.0,28.964,28.9769,28.9511,28.9576,15000.0
2012-04-03 14:00:00,44.85,44.85,44.75,44.75,117300.0,28.9511,28.9511,28.8866,28.8866,117300.0
2012-04-03 14:05:00,44.74,44.8,44.71,44.72,43900.0,28.8801,28.9188,28.8607,28.8672,43900.0
2012-04-03 14:10:00,44.71,44.81,44.64,44.74,60300.0,28.8607,28.9253,28.8156,28.8801,60300.0
2012-04-03 14:15:00,44.73,44.82,44.69,44.77,35800.0,28.8737,28.9317,28.8478,28.8995,35800.0
2012-04-03 14:20:00,44.76,44.76,44.66,44.71,18800.0,28.893,28.893,28.8285,28.8607,18800.0
2012-04-03 14:25:00,44.71,44.74,44.62,44.62,20200.0,28.8607,28.8801,28.8026,28.8026,20200.0
2012-04-03 14:30:00,44.61,44.65,44.55,44.62,25100.0,28.7962,28.822,28.7575,28.8026,25100.0
2012-04-03 14:35:00,44.61,44.61,44.49,44.5,45800.0,28.7962,28.7962,28.7187,28.7252,45800.0
2012-04-03 14:40:00,44.49,44.56,44.46,44.56,50900.0,28.7187,28.7639,28.6994,28.7639,50900.0
2012-04-03 14:45:00,44.56,44.58,44.5,44.58,31500.0,28.7639,28.7768,28.7252,28.7768,31500.0
2012-04-03 14:50:00,44.57,44.64,44.57,44.62,26700.0,28.7704,28.8156,28.7704,28.8026,26700.0
2012-04-03 14:55:00,44.6,44.63,44.54,44.54,23400.0,28.7897,28.8091,28.751,28.751,23400.0
2012-04-03 15:00:00,44.55,44.64,44.54,44.63,23300.0,28.7575,28.8156,28.751,28.8091,23300.0
2012-04-03 15:05:00,44.62,44.71,44.61,44.64,35700.0,28.8026,28.8607,28.7962,28.8156,35700.0
2012-04-03 15:10:00,44.65,44.66,44.58,44.62,24100.0,28.822,28.8285,28.7768,28.8026,24100.0
2012-04-03 15:15:00,44.65,44.67,44.6,44.66,41600.0,28.822,28.8349,28.7897,28.8285,41600.0
2012-04-03 15:20:00,44.66,44.66,44.59,44.66,57100.0,28.8285,28.8285,28.7833,28.8285,57100.0
2012-04-03 15:25:00,44.66,44.68,44.59,44.64,83800.0,28.8285,28.8414,28.7833,28.8156,83800.0
2012-04-03 15:30:00,44.63,44.73,44.61,44.72,61000.0,28.8091,28.8737,28.7962,28.8672,61000.0
2012-04-03 15:35:00,44.73,44.76,44.67,44.73,60500.0,28.8737,28.893,28.8349,28.8737,60500.0
2012-04-03 15:40:00,44.72,44.77,44.67,44.73,61100.0,28.8672,28.8995,28.8349,28.8737,61100.0
2012-04-03 15:45:00,44.73,44.79,44.73,44.75,59800.0,28.8737,28.9124,28.8737,28.8866,59800.0
2012-04-03 15:50:00,44.76,44.79,44.71,44.74,84100.0,28.893,28.9124,28.8607,28.8801,84100.0
2012-04-03 15:55:00,44.75,44.83,44.75,44.8,137400.0,28.8866,28.9382,28.8866,28.9188,137400.0
2012-04-04 09:30:00,44.34,44.45,44.2,44.23,35900.0,28.6219,28.6929,28.5315,28.5509,35900.0
2012-04-04 09:35:00,44.2,44.24,44.09,44.15,85400.0,28.5315,28.5574,28.4605,28.4993,85400.0
2012-04-04 09:40:00,44.15,44.18,44.11,44.16,46600.0,28.4993,28.5186,28.4734,28.5057,46600.0
2012-04-04 09:45:00,44.15,44.21,44.05,44.08,50100.0,28.4993,28.538,28.4347,28.4541,50100.0
2012-04-04 09:50:00,44.07,44.18,44.05,44.18,35800.0,28.4476,28.5186,28.4347,28.5186,35800.0
2012-04-04 09:55:00,44.18,44.18,44.01,44.02,23500.0,28.5186,28.5186,28.4089,28.4153,23500.0
2012-04-04 10:00:00,44.01,44.06,43.86,43.96,54500.0,28.4089,28.4412,28.3121,28.3766,54500.0
2012-04-04 10:05:00,43.97,43.97,43.84,43.84,46700.0,28.3831,28.3831,28.2991,28.2991,46700.0
2012-04-04 10:10:00,43.83,43.87,43.78,43.87,27400.0,28.2927,28.3185,28.2604,28.3185,27400.0
2012-04-04 10:15:00,43.86,43.88,43.79,43.83,21000.0,28.3121,28.325,28.2669,28.2927,21000.0
2012-04-04 10:20:00,43.83,43.85,43.79,43.82,20300.0,28.2927,28.3056,28.2669,28.2862,20300.0
2012-04-04 10:25:00,43.8,43.8,43.66,43.74,46300.0,28.2733,28.2733,28.183,28.2346,46300.0
2012-04-04 10:30:00,43.74,43.75,43.66,43.69,21300.0,28.2346,28.2411,28.183,28.2023,21300.0
2012-04-04 10:35:00,43.69,43.75,43.65,43.72,35800.0,28.2023,28.2411,28.1765,28.2217,35800.0
2012-04-04 10:40:00,43.71,43.72,43.65,43.66,29100.0,28.2152,28.2217,28.1765,28.183,29100.0
2012-04-04 10:45:00,43.66,43.68,43.6,43.63,35600.0,28.183,28.1959,28.1442,28.1636,35600.0
2012-04-04 10:50:00,43.62,43.62,43.48,43.53,42500.0,28.1571,28.1571,28.0668,28.099,42500.0
2012-04-04 10:55:00,43.54,43.55,43.42,43.45,22800.0,28.1055,28.112,28.028,28.0474,22800.0
2012-04-04 11:00:00,43.45,43.52,43.45,43.49,42800.0,28.0474,28.0926,28.0474,28.0732,42800.0
2012-04-04 11:05:00,43.49,43.54,43.48,43.54,19600.0,28.0732,28.1055,28.0668,28.1055,19600.0
2012-04-04 11:10:00,43.53,43.56,43.49,43.51,58400.0,28.099,28.1184,28.0732,28.0861,58400.0
2012-04-04 11:15:00,43.51,43.55,43.49,43.49,29400.0,28.0861,28.112,28.0732,28.0732,29400.0
2012-04-04 11:20:00,43.48,43.53,43.44,43.53,12400.0,28.0668,28.099,28.0409,28.099,12400.0
2012-04-04 11:25:00,43.53,43.53,43.45,43.46,12900.0,28.099,28.099,28.0474,28.0539,12900.0
2012-04-04 11:30:00,43.47,43.55,43.47,43.54,8900.0,28.0603,28.112,28.0603,28.1055,8900.0
2012-04-04 11:35:00,43.53,43.6,43.52,43.57,12700.0,28.099,28.1442,28.0926,28.1249,12700.0
2012-04-04 11:40:00,43.56,43.58,43.54,43.54,11300.0,28.1184,28.1313,28.1055,28.1055,11300.0
2012-04-04 11:45:00,43.54,43.55,43.44,43.45,14700.0,28.1055,28.112,28.0409,28.0474,14700.0
2012-04-04 11:50:00,43.46,43.47,43.42,43.45,17600.0,28.0539,28.0603,28.028,28.0474,17600.0
2012-04-04 11:55:00,43.45,43.45,43.4,43.4,10300.0,28.0474,28.0474,28.0151,28.0151,10300.0
2012-04-04 12:00:00,43.42,43.44,43.4,43.41,10400.0,28.028,28.0409,28.0151,28.0216,10400.0
2012-04-04 12:05:00,43.41,43.44,43.38,43.38,23200.0,28.0216,28.0409,28.0022,28.0022,23200.0
2012-04-04 12:10:00,43.39,43.42,43.38,43.39,18500.0,28.0087,28.028,28.0022,28.0087,18500.0
2012-04-04 12:15:00,43.4,43.48,43.39,43.46,9700.0,28.0151,28.0668,28.0087,28.0539,9700.0
2012-04-04 12:20:00,43.46,43.46,43.42,43.42,11900.0,28.0539,28.0539,28.028,28.028,11900.0
2012-04-04 12:25:00,43.42,43.43,43.4,43.42,17200.0,28.028,28.0345,28.0151,28.028,17200.0
2012-04-04 12:30:00,43.42,43.43,43.4,43.42,14900.0,28.028,28.0345,28.0151,28.028,14900.0
2012-04-04 12:35:00,43.42,43.44,43.4,43.43,5200.0,28.028,28.0409,28.0151,28.0345,5200.0
2012-04-04 12:40:00,43.42,43.47,43.42,43.44,8900.0,28.028,28.0603,28.028,28.0409,8900.0
2012-04-04 12:45:00,43.44,43.47,43.4,43.42,9200.0,28.0409,28.0603,28.0151,28.028,9200.0
2012-04-04 12:50:00,43.43,43.49,43.43,43.47,10100.0,28.0345,28.0732,28.0345,28.0603,10100.0
2012-04-04 12:55:00,43.47,43.5,43.46,43.5,5500.0,28.0603,28.0797,28.0539,28.0797,5500.0
2012-04-04 13:00:00,43.5,43.5,43.41,43.41,7300.0,28.0797,28.0797,28.0216,28.0216,7300.0
2012-04-04 13:05:00,43.43,43.45,43.4,43.42,7600.0,28.0345,28.0474,28.0151,28.028,7600.0
2012-04-04 13:10:00,43.41,43.43,43.39,43.4,9000.0,28.0216,28.0345,28.0087,28.0151,9000.0
2012-04-04 13:15:00,43.39,43.43,43.37,43.39,20600.0,28.0087,28.0345,27.9958,28.0087,20600.0
2012-04-04 13:20:00,43.4,43.41,43.37,43.37,7600.0,28.0151,28.0216,27.9958,27.9958,7600.0
2012-04-04 13:25:00,43.38,43.4,43.36,43.37,14700.0,28.0022,28.0151,27.9893,27.9958,14700.0
2012-04-04 13:30:00,43.37,43.41,43.35,43.4,10600.0,27.9958,28.0216,27.9828,28.0151,10600.0
2012-04-04 13:35:00,43.4,43.43,43.39,43.4,9500.0,28.0151,28.0345,28.0087,28.0151,9500.0
2012-04-04 13:40:00,43.41,43.47,43.4,43.44,12500.0,28.0216,28.0603,28.0151,28.0409,12500.0
2012-04-04 13:45:00,43.45,43.5,43.45,43.5,5500.0,28.0474,28.0797,28.0474,28.0797,5500.0
2012-04-04 13:50:00,43.5,43.51,43.48,43.51,9700.0,28.0797,28.0861,28.0668,28.0861,9700.0
2012-04-04 13:55:00,43.5,43.55,43.49,43.55,6900.0,28.0797,28.112,28.0732,28.112,6900.0
2012-04-04 14:00:00,43.54,43.56,43.54,43.54,10700.0,28.1055,28.1184,28.1055,28.1055,10700.0
2012-04-04 14:05:00,43.55,43.57,43.53,43.53,18800.0,28.112,28.1249,28.099,28.099,18800.0
2012-04-04 14:10:00,43.54,43.6,43.54,43.58,12900.0,28.1055,28.1442,28.1055,28.1313,12900.0
2012-04-04 14:15:00,43.57,43.59,43.55,43.59,19700.0,28.1249,28.1378,28.112,28.1378,19700.0
2012-04-04 14:20:00,43.59,43.6,43.58,43.6,58700.0,28.1378,28.1442,28.1313,28.1442,58700.0
2012-04-04 14:25:00,43.6,43.65,43.59,43.64,29000.0,28.1442,28.1765,28.1378,28.17,29000.0
2012-04-04 14:30:00,43.65,43.66,43.58,43.66,33900.0,28.1765,28.183,28.1313,28.183,33900.0
2012-04-04 14:35:00,43.65,43.69,43.64,43.69,20700.0,28.1765,28.2023,28.17,28.2023,20700.0
2012-04-04 14:40:00,43.69,43.73,43.68,43.7,28800.0,28.2023,28.2281,28.1959,28.2088,28800.0
2012-04-04 14:45:00,43.7,43.73,43.68,43.68,44500.0,28.2088,28.2281,28.1959,28.1959,44500.0
2012-04-04 14:50:00,43.67,43.67,43.59,43.61,14800.0,28.1894,28.1894,28.1378,28.1507,14800.0
2012-04-04 14:55:00,43.61,43.68,43.6,43.67,36400.0,28.1507,28.1959,28.1442,28.1894,36400.0
2012-04-04 15:00:00,43.66,43.66,43.63,43.66,48200.0,28.183,28.183,28.1636,28.183,48200.0
2012-04-04 15:05:00,43.66,43.67,43.63,43.64,55500.0,28.183,28.1894,28.1636,28.17,55500.0
2012-04-04 15:10:00,43.64,43.72,43.63,43.69,69100.0,28.17,28.2217,28.1636,28.2023,69100.0
2012-04-04 15:15:00,43.69,43.72,43.64,43.64,29000.0,28.2023,28.2217,28.17,28.17,29000.0
2012-04-04 15:20:00,43.64,43.65,43.62,43.64,23000.0,28.17,28.1765,28.1571,28.17,23000.0
2012-04-04 15:25:00,43.63,43.68,43.63,43.67,32900.0,28.1636,28.1959,28.1636,28.1894,32900.0
2012-04-04 15:30:00,43.68,43.75,43.67,43.7,53100.0,28.1959,28.2411,28.1894,28.2088,53100.0
2012-04-04 15:35:00,43.7,43.73,43.68,43.7,74500.0,28.2088,28.2281,28.1959,28.2088,74500.0
2012-04-04 15:40:00,43.7,43.75,43.66,43.69,82200.0,28.2088,28.2411,28.183,28.2023,82200.0
2012-04-04 15:45:00,43.69,43.75,43.69,43.73,34800.0,28.2023,28.2411,28.2023,28.2281,34800.0
2012-04-04 15:50:00,43.73,43.75,43.69,43.72,62300.0,28.2281,28.2411,28.2023,28.2217,62300.0
2012-04-04 15:55:00,43.73,43.75,43.7,43.73,137700.0,28.2281,28.2411,28.2088,28.2281,137700.0
2012-04-05 09:30:00,43.66,43.75,43.56,43.72,120100.0,28.183,28.2411,28.1184,28.2217,120100.0
2012-04-05 09:35:00,43.7,43.75,43.62,43.75,61000.0,28.2088,28.2411,28.1571,28.2411,61000.0
2012-04-05 09:40:00,43.75,43.96,43.74,43.96,61100.0,28.2411,28.3766,28.2346,28.3766,61100.0
2012-04-05 09:45:00,43.96,44.09,43.91,44.09,61500.0,28.3766,28.4605,28.3443,28.4605,61500.0
2012-04-05 09:50:00,44.09,44.24,44.08,44.17,75200.0,28.4605,28.5574,28.4541,28.5122,75200.0
2012-04-05 09:55:00,44.18,44.24,44.12,44.13,60400.0,28.5186,28.5574,28.4799,28.4863,60400.0
2012-04-05 10:00:00,44.12,44.28,44.12,44.19,78900.0,28.4799,28.5832,28.4799,28.5251,78900.0
2012-04-05 10:05:00,44.19,44.44,44.19,44.44,71200.0,28.5251,28.6865,28.5251,28.6865,71200.0
2012-04-05 10:10:00,44.43,44.52,44.42,44.5,68900.0,28.68,28.7381,28.6735,28.7252,68900.0
2012-04-05 10:15:00,44.5,44.57,44.48,44.57,77100.0,28.7252,28.7704,28.7123,28.7704,77100.0
2012-04-05 10:20:00,44.57,44.66,44.5,44.57,196900.0,28.7704,28.8285,28.7252,28.7704,196900.0
2012-04-05 10:25:00,44.57,44.62,44.42,44.43,106300.0,28.7704,28.8026,28.6735,28.68,106300.0
2012-04-05 10:30:00,44.43,44.5,44.4,44.46,50800.0,28.68,28.7252,28.6606,28.6994,50800.0
2012-04-05 10:35:00,44.45,44.5,44.45,44.46,56000.0,28.6929,28.7252,28.6929,28.6994,56000.0
2012-04-05 10:40:00,44.45,44.52,44.45,44.45,68600.0,28.6929,28.7381,28.6929,28.6929,68600.0
2012-04-05 10:45:00,44.46,44.5,44.45,44.49,57600.0,28.6994,28.7252,28.6929,28.7187,57600.0
2012-04-05 10:50:00,44.48,44.55,44.45,44.55,56500.0,28.7123,28.7575,28.6929,28.7575,56500.0
2012-04-05 10:55:00,44.53,44.53,44.43,44.45,25500.0,28.7446,28.7446,28.68,28.6929,25500.0
2012-04-05 11:00:00,44.44,44.44,44.39,44.4,55300.0,28.6865,28.6865,28.6542,28.6606,55300.0
2012-04-05 11:05:00,44.4,44.56,44.4,44.53,48900.0,28.6606,28.7639,28.6606,28.7446,48900.0
2012-04-05 11:10:00,44.52,44.52,44.49,44.5,18800.0,28.7381,28.7381,28.7187,28.7252,18800.0
2012-04-05 11:15:00,44.49,44.51,44.45,44.5,39900.0,28.7187,28.7316,28.6929,28.7252,39900.0
2012-04-05 11:20:00,44.51,44.54,44.48,44.48,35600.0,28.7316,28.751,28.7123,28.7123,35600.0
2012-04-05 11:25:00,44.48,44.55,44.48,44.5,28600.0,28.7123,28.7575,28.7123,28.7252,28600.0
2012-04-05 11:30:00,44.5,44.54,44.49,44.51,26300.0,28.7252,28.751,28.7187,28.7316,26300.0
2012-04-05 11:35:00,44.49,44.53,44.45,44.5,57000.0,28.7187,28.7446,28.6929,28.7252,57000.0
2012-04-05 11:40:00,44.5,44.52,44.47,44.47,58800.0,28.7252,28.7381,28.7058,28.7058,58800.0
2012-04-05 11:45:00,44.46,44.52,44.41,44.43,83900.0,28.6994,28.7381,28.6671,28.68,83900.0
2012-04-05 11:50:00,44.44,44.52,44.43,44.51,70700.0,28.6865,28.7381,28.68,28.7316,70700.0
2012-04-05 11:55:00,44.52,44.64,44.51,44.64,30300.0,28.7381,28.8156,28.7316,28.8156,30300.0
2012-04-05 12:00:00,44.64,44.78,44.6,44.67,171800.0,28.8156,28.9059,28.7897,28.8349,171800.0
2012-04-05 12:05:00,44.68,44.69,44.58,44.59,27300.0,28.8414,28.8478,28.7768,28.7833,27300.0
2012-04-05 12:10:00,44.57,44.57,44.53,44.54,15300.0,28.7704,28.7704,28.7446,28.751,15300.0
2012-04-05 12:15:00,44.54,44.6,44.53,44.59,26900.0,28.751,28.7897,28.7446,28.7833,26900.0
2012-04-05 12:20:00,44.6,44.67,44.59,44.66,23200.0,28.7897,28.8349,28.7833,28.8285,23200.0
2012-04-05 12:25:00,44.66,44.66,44.59,44.64,23600.0,28.8285,28.8285,28.7833,28.8156,23600.0
2012-04-05 12:30:00,44.64,44.72,44.64,44.68,133200.0,28.8156,28.8672,28.8156,28.8414,133200.0
2012-04-05 12:35:00,44.68,44.76,44.65,44.67,71300.0,28.8414,28.893,28.822,28.8349,71300.0
2012-04-05 12:40:00,44.65,44.66,44.62,44.66,14000.0,28.822,28.8285,28.8026,28.8285,14000.0
2012-04-05 12:45:00,44.66,44.67,44.64,44.64,12800.0,28.8285,28.8349,28.8156,28.8156,12800.0
2012-04-05 12:50:00,44.64,44.68,44.62,44.65,63500.0,28.8156,28.8414,28.8026,28.822,63500.0
2012-04-05 12:55:00,44.65,44.67,44.65,44.65,11500.0,28.822,28.8349,28.822,28.822,11500.0
2012-04-05 13:00:00,44.65,44.69,44.65,44.66,15700.0,28.822,28.8478,28.822,28.8285,15700.0
2012-04-05 13:05:00,44.65,44.74,44.64,44.73,25700.0,28.822,28.8801,28.8156,28.8737,25700.0
2012-04-05 13:10:00,44.72,44.75,44.71,44.74,25900.0,28.8672,28.8866,28.8607,28.8801,25900.0
2012-04-05 13:15:00,44.75,44.89,44.75,44.88,60600.0,28.8866,28.9769,28.8866,28.9705,60600.0
2012-04-05 13:20:00,44.87,44.98,44.86,44.88,51800.0,28.964,29.035,28.9576,28.9705,51800.0
2012-04-05 13:25:00,44.89,44.92,44.83,44.84,35600.0,28.9769,28.9963,28.9382,28.9447,35600.0
2012-04-05 13:30:00,44.84,44.84,44.75,44.75,34200.0,28.9447,28.9447,28.8866,28.8866,34200.0
2012-04-05 13:35:00,44.75,44.89,44.75,44.89,37600.0,28.8866,28.9769,28.8866,28.9769,37600.0
2012-04-05 13:40:00,44.87,44.96,44.87,44.95,36400.0,28.964,29.0221,28.964,29.0157,36400.0
2012-04-05 13:45:00,44.95,44.95,44.75,44.76,40900.0,29.0157,29.0157,28.8866,28.893,40900.0
2012-04-05 13:50:00,44.76,44.83,44.73,44.78,23700.0,28.893,28.9382,28.8737,28.9059,23700.0
2012-04-05 13:55:00,44.77,44.83,44.73,44.73,113700.0,28.8995,28.9382,28.8737,28.8737,113700.0
2012-04-05 14:00:00,44.73,44.76,44.57,44.57,76400.0,28.8737,28.893,28.7704,28.7704,76400.0
2012-04-05 14:05:00,44.58,44.58,44.47,44.47,66600.0,28.7768,28.7768,28.7058,28.7058,66600.0
2012-04-05 14:10:00,44.47,44.66,44.46,44.61,87500.0,28.7058,28.8285,28.6994,28.7962,87500.0
2012-04-05 14:15:00,44.62,44.75,44.6,44.73,39700.0,28.8026,28.8866,28.7897,28.8737,39700.0
2012-04-05 14:20:00,44.73,44.73,44.65,44.67,23000.0,28.8737,28.8737,28.822,28.8349,23000.0
2012-04-05 14:25:00,44.66,44.72,44.61,44.7,31200.0,28.8285,28.8672,28.7962,28.8543,31200.0
2012-04-05 14:30:00,44.71,44.79,44.69,44.76,47300.0,28.8607,28.9124,28.8478,28.893,47300.0
2012-04-05 14:35:00,44.76,44.76,44.7,44.71,26500.0,28.893,28.893,28.8543,28.8607,26500.0
2012-04-05 14:40:00,44.71,44.75,44.69,44.7,95400.0,28.8607,28.8866,28.8478,28.8543,95400.0
2012-04-05 14:45:00,44.7,44.85,44.7,44.82,116400.0,28.8543,28.9511,28.8543,28.9317,116400.0
2012-04-05 14:50:00,44.82,44.84,44.77,44.84,26800.0,28.9317,28.9447,28.8995,28.9447,26800.0
2012-04-05 14:55:00,44.83,44.97,44.8,44.89,83000.0,28.9382,29.0286,28.9188,28.9769,83000.0
2012-04-05 15:00:00,44.88,44.88,44.78,44.81,35600.0,28.9705,28.9705,28.9059,28.9253,35600.0
2012-04-05 15:05:00,44.81,44.82,44.75,44.81,43900.0,28.9253,28.9317,28.8866,28.9253,43900.0
2012-04-05 15:10:00,44.81,44.81,44.8,44.8,40400.0,28.9253,28.9253,28.9188,28.9188,40400.0
2012-04-05 15:15:00,44.8,44.86,44.8,44.8,50300.0,28.9188,28.9576,28.9188,28.9188,50300.0
2012-04-05 15:20:00,44.8,44.82,44.8,44.8,21100.0,28.9188,28.9317,28.9188,28.9188,21100.0
2012-04-05 15:25:00,44.81,44.9,44.8,44.88,63100.0,28.9253,28.9834,28.9188,28.9705,63100.0
2012-04-05 15:30:00,44.88,44.93,44.85,44.86,105600.0,28.9705,29.0028,28.9511,28.9576,105600.0
2012-04-05 15:35:00,44.86,44.87,44.85,44.86,62500.0,28.9576,28.964,28.9511,28.9576,62500.0
2012-04-05 15:40:00,44.85,44.86,44.77,44.77,100800.0,28.9511,28.9576,28.8995,28.8995,100800.0
2012-04-05 15:45:00,44.76,44.8,44.7,44.77,71800.0,28.893,28.9188,28.8543,28.8995,71800.0
2012-04-05 15:50:00,44.76,44.8,44.76,44.79,139100.0,28.893,28.9188,28.893,28.9124,139100.0
2012-04-05 15:55:00,44.79,44.8,44.75,44.76,280900.0,28.9124,28.9188,28.8866,28.893,280900.0
2012-04-09 09:30:00,44.13,44.13,43.77,43.88,79500.0,28.4863,28.4863,28.254,28.325,79500.0
2012-04-09 09:35:00,43.87,43.88,43.72,43.74,16300.0,28.3185,28.325,28.2217,28.2346,16300.0
2012-04-09 09:40:00,43.73,43.76,43.65,43.75,27400.0,28.2281,28.2475,28.1765,28.2411,27400.0
2012-04-09 09:45:00,43.74,44.02,43.74,43.91,88900.0,28.2346,28.4153,28.2346,28.3443,88900.0
2012-04-09 09:50:00,43.9,43.9,43.64,43.71,51400.0,28.3379,28.3379,28.17,28.2152,51400.0
2012-04-09 09:55:00,43.71,43.75,43.56,43.56,35900.0,28.2152,28.2411,28.1184,28.1184,35900.0
2012-04-09 10:00:00,43.55,43.63,43.54,43.59,20000.0,28.112,28.1636,28.1055,28.1378,20000.0
2012-04-09 10:05:00,43.59,43.64,43.54,43.59,16600.0,28.1378,28.17,28.1055,28.1378,16600.0
2012-04-09 10:10:00,43.59,43.64,43.56,43.63,14500.0,28.1378,28.17,28.1184,28.1636,14500.0
2012-04-09 10:15:00,43.63,43.76,43.61,43.69,72700.0,28.1636,28.2475,28.1507,28.2023,72700.0
2012-04-09 10:20:00,43.7,43.78,43.68,43.78,27700.0,28.2088,28.2604,28.1959,28.2604,27700.0
2012-04-09 10:25:00,43.8,43.83,43.73,43.78,26600.0,28.2733,28.2927,28.2281,28.2604,26600.0
2012-04-09 10:30:00,43.77,43.81,43.73,43.77,39200.0,28.254,28.2798,28.2281,28.254,39200.0
2012-04-09 10:35:00,43.77,43.8,43.75,43.78,31700.0,28.254,28.2733,28.2411,28.2604,31700.0
2012-04-09 10:40:00,43.79,43.87,43.78,43.85,24100.0,28.2669,28.3185,28.2604,28.3056,24100.0
2012-04-09 10:45:00,43.85,43.89,43.84,43.85,12700.0,28.3056,28.3314,28.2991,28.3056,12700.0
2012-04-09 10:50:00,43.84,43.9,43.83,43.88,20700.0,28.2991,28.3379,28.2927,28.325,20700.0
2012-04-09 10:55:00,43.87,43.9,43.86,43.87,22400.0,28.3185,28.3379,28.3121,28.3185,22400.0
2012-04-09 11:00:00,43.88,43.9,43.83,43.88,44100.0,28.325,28.3379,28.2927,28.325,44100.0
2012-04-09 11:05:00,43.88,43.95,43.86,43.88,40400.0,28.325,28.3702,28.3121,28.325,40400.0
2012-04-09 11:10:00,43.86,43.9,43.85,43.9,66400.0,28.3121,28.3379,28.3056,28.3379,66400.0
2012-04-09 11:15:00,43.91,43.91,43.84,43.9,70600.0,28.3443,28.3443,28.2991,28.3379,70600.0
2012-04-09 11:20:00,43.9,43.91,43.89,43.9,50300.0,28.3379,28.3443,28.3314,28.3379,50300.0
2012-04-09 11:25:00,43.9,43.9,43.89,43.9,43500.0,28.3379,28.3379,28.3314,28.3379,43500.0
2012-04-09 11:30:00,43.9,43.9,43.8,43.81,33200.0,28.3379,28.3379,28.2733,28.2798,33200.0
2012-04-09 11:35:00,43.81,43.82,43.74,43.78,29800.0,28.2798,28.2862,28.2346,28.2604,29800.0
2012-04-09 11:40:00,43.79,43.79,43.77,43.78,13800.0,28.2669,28.2669,28.254,28.2604,13800.0
2012-04-09 11:45:00,43.77,43.82,43.77,43.81,77800.0,28.254,28.2862,28.254,28.2798,77800.0
2012-04-09 11:50:00,43.81,43.83,43.79,43.8,33900.0,28.2798,28.2927,28.2669,28.2733,33900.0
2012-04-09 11:55:00,43.8,43.84,43.77,43.83,40800.0,28.2733,28.2991,28.254,28.2927,40800.0
2012-04-09 12:00:00,43.83,43.84,43.79,43.82,43300.0,28.2927,28.2991,28.2669,28.2862,43300.0
2012-04-09 12:05:00,43.82,43.88,43.82,43.87,31000.0,28.2862,28.325,28.2862,28.3185,31000.0
2012-04-09 12:10:00,43.88,43.9,43.87,43.88,20300.0,28.325,28.3379,28.3185,28.325,20300.0
2012-04-09 12:15:00,43.87,43.92,43.87,43.89,57200.0,28.3185,28.3508,28.3185,28.3314,57200.0
2012-04-09 12:20:00,43.89,43.9,43.87,43.89,12200.0,28.3314,28.3379,28.3185,28.3314,12200.0
2012-04-09 12:25:00,43.89,43.9,43.86,43.88,11300.0,28.3314,28.3379,28.3121,28.325,11300.0
2012-04-09 12:30:00,43.88,43.9,43.86,43.9,63600.0,28.325,28.3379,28.3121,28.3379,63600.0
2012-04-09 12:35:00,43.9,43.91,43.88,43.88,80500.0,28.3379,28.3443,28.325,28.325,80500.0
2012-04-09 12:40:00,43.88,43.93,43.87,43.9,36800.0,28.325,28.3572,28.3185,28.3379,36800.0
2012-04-09 12:45:00,43.9,43.94,43.87,43.87,32300.0,28.3379,28.3637,28.3185,28.3185,32300.0
2012-04-09 12:50:00,43.86,43.88,43.79,43.82,28000.0,28.3121,28.325,28.2669,28.2862,28000.0
2012-04-09 12:55:00,43.82,43.89,43.82,43.87,26600.0,28.2862,28.3314,28.2862,28.3185,26600.0
2012-04-09 13:00:00,43.87,43.88,43.84,43.85,24500.0,28.3185,28.325,28.2991,28.3056,24500.0
2012-04-09 13:05:00,43.86,43.89,43.85,43.86,32400.0,28.3121,28.3314,28.3056,28.3121,32400.0
2012-04-09 13:10:00,43.86,43.9,43.86,43.89,28300.0,28.3121,28.3379,28.3121,28.3314,28300.0
2012-04-09 13:15:00,43.89,43.9,43.87,43.89,29300.0,28.3314,28.3379,28.3185,28.3314,29300.0
2012-04-09 13:20:00,43.89,43.9,43.87,43.9,44200.0,28.3314,28.3379,28.3185,28.3379,44200.0
2012-04-09 13:25:00,43.9,43.91,43.86,43.88,33900.0,28.3379,28.3443,28.3121,28.325,33900.0
2012-04-09 13:30:00,43.87,43.9,43.86,43.89,26400.0,28.3185,28.3379,28.3121,28.3314,26400.0
2012-04-09 13:35:00,43.89,43.9,43.87,43.89,68800.0,28.3314,28.3379,28.3185,28.3314,68800.0
2012-04-09 13:40:00,43.89,43.9,43.84,43.86,88100.0,28.3314,28.3379,28.2991,28.3121,88100.0
2012-04-09 13:45:00,43.86,43.87,43.81,43.85,29500.0,28.3121,28.3185,28.2798,28.3056,29500.0
2012-04-09 13:50:00,43.84,43.88,43.83,43.88,60800.0,28.2991,28.325,28.2927,28.325,60800.0
2012-04-09 13:55:00,43.87,43.91,43.85,43.89,20700.0,28.3185,28.3443,28.3056,28.3314,20700.0
2012-04-09 14:00:00,43.89,43.89,43.81,43.83,34600.0,28.3314,28.3314,28.2798,28.2927,34600.0
2012-04-09 14:05:00,43.82,43.84,43.8,43.83,33900.0,28.2862,28.2991,28.2733,28.2927,33900.0
2012-04-09 14:10:00,43.83,43.84,43.77,43.84,44200.0,28.2927,28.2991,28.254,28.2991,44200.0
2012-04-09 14:15:00,43.84,43.89,43.83,43.86,39100.0,28.2991,28.3314,28.2927,28.3121,39100.0
2012-04-09 14:20:00,43.86,43.9,43.86,43.88,36600.0,28.3121,28.3379,28.3121,28.325,36600.0
2012-04-09 14:25:00,43.89,43.89,43.84,43.84,22600.0,28.3314,28.3314,28.2991,28.2991,22600.0
2012-04-09 14:30:00,43.84,43.86,43.81,43.82,48400.0,28.2991,28.3121,28.2798,28.2862,48400.0
2012-04-09 14:35:00,43.81,43.85,43.8,43.85,26800.0,28.2798,28.3056,28.2733,28.3056,26800.0
2012-04-09 14:40:00,43.86,43.88,43.83,43.87,24400.0,28.3121,28.325,28.2927,28.3185,24400.0
2012-04-09 14:45:00,43.86,43.88,43.85,43.87,31000.0,28.3121,28.325,28.3056,28.3185,31000.0
2012-04-09 14:50:00,43.86,43.89,43.85,43.86,32200.0,28.3121,28.3314,28.3056,28.3121,32200.0
2012-04-09 14:55:00,43.85,43.9,43.83,43.84,29700.0,28.3056,28.3379,28.2927,28.2991,29700.0
2012-04-09 15:00:00,43.84,43.87,43.81,43.82,27900.0,28.2991,28.3185,28.2798,28.2862,27900.0
2012-04-09 15:05:00,43.82,43.83,43.76,43.78,32200.0,28.2862,28.2927,28.2475,28.2604,32200.0
2012-04-09 15:10:00,43.77,43.78,43.74,43.77,29600.0,28.254,28.2604,28.2346,28.254,29600.0
2012-04-09 15:15:00,43.77,43.78,43.72,43.74,28500.0,28.254,28.2604,28.2217,28.2346,28500.0
2012-04-09 15:20:00,43.73,43.76,43.7,43.71,26100.0,28.2281,28.2475,28.2088,28.2152,26100.0
2012-04-09 15:25:00,43.71,43.72,43.6,43.61,38000.0,28.2152,28.2217,28.1442,28.1507,38000.0
2012-04-09 15:30:00,43.6,43.68,43.6,43.66,75400.0,28.1442,28.1959,28.1442,28.183,75400.0
2012-04-09 15:35:00,43.66,43.73,43.65,43.72,63500.0,28.183,28.2281,28.1765,28.2217,63500.0
2012-04-09 15:40:00,43.72,43.77,43.71,43.75,87900.0,28.2217,28.254,28.2152,28.2411,87900.0
2012-04-09 15:45:00,43.76,43.77,43.65,43.65,103600.0,28.2475,28.254,28.1765,28.1765,103600.0
2012-04-09 15:50:00,43.66,43.68,43.64,43.65,120500.0,28.183,28.1959,28.17,28.1765,120500.0
2012-04-09 15:55:00,43.64,43.65,43.55,43.56,276300.0,28.17,28.1765,28.112,28.1184,276300.0
2012-04-10 09:30:00,43.5,43.5,43.28,43.4,47100.0,28.0797,28.0797,27.9377,28.0151,47100.0
2012-04-10 09:35:00,43.43,43.59,43.42,43.59,24200.0,28.0345,28.1378,28.028,28.1378,24200.0
2012-04-10 09:40:00,43.59,43.74,43.59,43.68,19800.0,28.1378,28.2346,28.1378,28.1959,19800.0
2012-04-10 09:45:00,43.66,43.66,43.48,43.48,19800.0,28.183,28.183,28.0668,28.0668,19800.0
2012-04-10 09:50:00,43.48,43.48,43.35,43.4,24900.0,28.0668,28.0668,27.9828,28.0151,24900.0
2012-04-10 09:55:00,43.4,43.41,43.3,43.32,19200.0,28.0151,28.0216,27.9506,27.9635,19200.0
2012-04-10 10:00:00,43.33,43.42,43.19,43.24,33300.0,27.9699,28.028,27.8796,27.9118,33300.0
2012-04-10 10:05:00,43.24,43.31,43.18,43.27,59100.0,27.9118,27.957,27.8731,27.9312,59100.0
2012-04-10 10:10:00,43.27,43.35,43.27,43.33,16600.0,27.9312,27.9828,27.9312,27.9699,16600.0
2012-04-10 10:15:00,43.33,43.33,43.24,43.29,20500.0,27.9699,27.9699,27.9118,27.9441,20500.0
2012-04-10 10:20:00,43.29,43.31,43.22,43.24,11400.0,27.9441,27.957,27.8989,27.9118,11400.0
2012-04-10 10:25:00,43.24,43.32,43.22,43.31,26600.0,27.9118,27.9635,27.8989,27.957,26600.0
2012-04-10 10:30:00,43.31,43.31,43.21,43.21,13600.0,27.957,27.957,27.8925,27.8925,13600.0
2012-04-10 10:35:00,43.21,43.21,43.1,43.1,22200.0,27.8925,27.8925,27.8215,27.8215,22200.0
2012-04-10 10:40:00,43.1,43.17,43.1,43.13,12200.0,27.8215,27.8667,27.8215,27.8408,12200.0
2012-04-10 10:45:00,43.12,43.18,43.1,43.11,11300.0,27.8344,27.8731,27.8215,27.8279,11300.0
2012-04-10 10:50:00,43.11,43.17,43.09,43.11,30400.0,27.8279,27.8667,27.815,27.8279,30400.0
2012-04-10 10:55:00,43.11,43.11,42.98,43.04,31000.0,27.8279,27.8279,27.744,27.7827,31000.0
2012-04-10 11:00:00,43.05,43.09,43.03,43.09,10200.0,27.7892,27.815,27.7763,27.815,10200.0
2012-04-10 11:05:00,43.08,43.08,43.03,43.04,9600.0,27.8086,27.8086,27.7763,27.7827,9600.0
2012-04-10 11:10:00,43.04,43.06,42.98,43.03,66600.0,27.7827,27.7957,27.744,27.7763,66600.0
2012-04-10 11:15:00,43.02,43.02,42.98,42.98,112400.0,27.7698,27.7698,27.744,27.744,112400.0
2012-04-10 11:20:00,42.99,43.01,42.96,43.0,83800.0,27.7505,27.7634,27.7311,27.7569,83800.0
2012-04-10 11:25:00,43.01,43.02,42.92,42.93,24800.0,27.7634,27.7698,27.7053,27.7117,24800.0
2012-04-10 11:30:00,42.93,42.96,42.84,42.84,24200.0,27.7117,27.7311,27.6536,27.6536,24200.0
2012-04-10 11:35:00,42.83,42.86,42.79,42.79,25200.0,27.6472,27.6666,27.6214,27.6214,25200.0
2012-04-10 11:40:00,42.79,42.8,42.72,42.79,29300.0,27.6214,27.6278,27.5762,27.6214,29300.0
2012-04-10 11:45:00,42.77,42.8,42.66,42.68,29900.0,27.6085,27.6278,27.5374,27.5504,29900.0
2012-04-10 11:50:00,42.69,42.69,42.46,42.57,50200.0,27.5568,27.5568,27.4083,27.4794,50200.0
2012-04-10 11:55:00,42.57,42.62,42.54,42.61,30900.0,27.4794,27.5116,27.46,27.5052,30900.0
2012-04-10 12:00:00,42.61,42.62,42.55,42.55,17900.0,27.5052,27.5116,27.4664,27.4664,17900.0
2012-04-10 12:05:00,42.54,42.57,42.49,42.53,26300.0,27.46,27.4794,27.4277,27.4535,26300.0
2012-04-10 12:10:00,42.53,42.54,42.38,42.4,65000.0,27.4535,27.46,27.3567,27.3696,65000.0
2012-04-10 12:15:00,42.39,42.44,42.34,42.42,77900.0,27.3632,27.3954,27.3309,27.3825,77900.0
2012-04-10 12:20:00,42.43,42.46,42.39,42.42,39100.0,27.389,27.4083,27.3632,27.3825,39100.0
2012-04-10 12:25:00,42.42,42.46,42.41,42.41,42200.0,27.3825,27.4083,27.3761,27.3761,42200.0
2012-04-10 12:30:00,42.42,42.43,42.37,42.37,22000.0,27.3825,27.389,27.3503,27.3503,22000.0
2012-04-10 12:35:00,42.37,42.4,42.31,42.32,34400.0,27.3503,27.3696,27.3115,27.318,34400.0
2012-04-10 12:40:00,42.32,42.37,42.3,42.37,26200.0,27.318,27.3503,27.3051,27.3503,26200.0
2012-04-10 12:45:00,42.36,42.36,42.28,42.28,39000.0,27.3438,27.3438,27.2922,27.2922,39000.0
2012-04-10 12:50:00,42.29,42.3,42.18,42.2,51000.0,27.2986,27.3051,27.2276,27.2405,51000.0
2012-04-10 12:55:00,42.2,42.24,42.18,42.23,41300.0,27.2405,27.2663,27.2276,27.2599,41300.0
2012-04-10 13:00:00,42.23,42.23,42.18,42.21,61100.0,27.2599,27.2599,27.2276,27.247,61100.0
2012-04-10 13:05:00,42.22,42.24,42.19,42.21,25200.0,27.2534,27.2663,27.2341,27.247,25200.0
2012-04-10 13:10:00,42.2,42.23,42.15,42.21,35100.0,27.2405,27.2599,27.2082,27.247,35100.0
2012-04-10 13:15:00,42.21,42.23,42.12,42.13,107200.0,27.247,27.2599,27.1889,27.1953,107200.0
2012-04-10 13:20:00,42.13,42.21,42.1,42.18,33500.0,27.1953,27.247,27.176,27.2276,33500.0
2012-04-10 13:25:00,42.19,42.21,42.16,42.19,19000.0,27.2341,27.247,27.2147,27.2341,19000.0
2012-04-10 13:30:00,42.19,42.19,42.13,42.15,21200.0,27.2341,27.2341,27.1953,27.2082,21200.0
2012-04-10 13:35:00,42.15,42.22,42.13,42.21,25100.0,27.2082,27.2534,27.1953,27.247,25100.0
2012-04-10 13:40:00,42.22,42.24,42.19,42.24,29500.0,27.2534,27.2663,27.2341,27.2663,29500.0
2012-04-10 13:45:00,42.23,42.34,42.22,42.33,39800.0,27.2599,27.3309,27.2534,27.3244,39800.0
2012-04-10 13:50:00,42.33,42.34,42.21,42.21,59900.0,27.3244,27.3309,27.247,27.247,59900.0
2012-04-10 13:55:00,42.22,42.25,42.19,42.19,26900.0,27.2534,27.2728,27.2341,27.2341,26900.0
2012-04-10 14:00:00,42.18,42.26,42.18,42.25,26100.0,27.2276,27.2792,27.2276,27.2728,26100.0
2012-04-10 14:05:00,42.25,42.3,42.22,42.3,25200.0,27.2728,27.3051,27.2534,27.3051,25200.0
2012-04-10 14:10:00,42.3,42.33,42.24,42.24,47300.0,27.3051,27.3244,27.2663,27.2663,47300.0
2012-04-10 14:15:00,42.23,42.29,42.2,42.21,38200.0,27.2599,27.2986,27.2405,27.247,38200.0
2012-04-10 14:20:00,42.21,42.27,42.16,42.16,41000.0,27.247,27.2857,27.2147,27.2147,41000.0
2012-04-10 14:25:00,42.17,42.24,42.15,42.24,35000.0,27.2211,27.2663,27.2082,27.2663,35000.0
2012-04-10 14:30:00,42.25,42.27,42.11,42.16,37600.0,27.2728,27.2857,27.1824,27.2147,37600.0
2012-04-10 14:35:00,42.16,42.19,42.05,42.07,34200.0,27.2147,27.2341,27.1437,27.1566,34200.0
2012-04-10 14:40:00,42.1,42.16,42.09,42.16,50100.0,27.176,27.2147,27.1695,27.2147,50100.0
2012-04-10 14:45:00,42.15,42.21,42.13,42.13,52600.0,27.2082,27.247,27.1953,27.1953,52600.0
2012-04-10 14:50:00,42.13,42.14,42.06,42.14,54000.0,27.1953,27.2018,27.1501,27.2018,54000.0
2012-04-10 14:55:00,42.12,42.14,42.01,42.03,58300.0,27.1889,27.2018,27.1179,27.1308,58300.0
2012-04-10 15:00:00,42.04,42.04,42.0,42.01,70100.0,27.1372,27.1372,27.1114,27.1179,70100.0
2012-04-10 15:05:00,42.0,42.08,42.0,42.06,54000.0,27.1114,27.1631,27.1114,27.1501,54000.0
2012-04-10 15:10:00,42.06,42.07,41.95,41.95,111200.0,27.1501,27.1566,27.0791,27.0791,111200.0
2012-04-10 15:15:00,41.96,42.13,41.95,42.12,55000.0,27.0856,27.1953,27.0791,27.1889,55000.0
2012-04-10 15:20:00,42.13,42.21,42.1,42.18,74600.0,27.1953,27.247,27.176,27.2276,74600.0
2012-04-10 15:25:00,42.18,42.2,42.06,42.12,80500.0,27.2276,27.2405,27.1501,27.1889,80500.0
2012-04-10 15:30:00,42.11,42.26,42.11,42.23,142700.0,27.1824,27.2792,27.1824,27.2599,142700.0
2012-04-10 15:35:00,42.23,42.4,42.22,42.38,119400.0,27.2599,27.3696,27.2534,27.3567,119400.0
2012-04-10 15:40:00,42.38,42.4,42.29,42.29,121500.0,27.3567,27.3696,27.2986,27.2986,121500.0
2012-04-10 15:45:00,42.29,42.34,42.23,42.28,173900.0,27.2986,27.3309,27.2599,27.2922,173900.0
2012-04-10 15:50:00,42.27,42.37,42.23,42.36,174100.0,27.2857,27.3503,27.2599,27.3438,174100.0
2012-04-10 15:55:00,42.34,42.36,42.26,42.29,307200.0,27.3309,27.3438,27.2792,27.2986,307200.0
2012-04-11 09:30:00,42.97,42.97,42.63,42.7,53200.0,27.7376,27.7376,27.5181,27.5633,53200.0
2012-04-11 09:35:00,42.69,42.9,42.66,42.72,33900.0,27.5568,27.6924,27.5374,27.5762,33900.0
2012-04-11 09:40:00,42.7,42.86,42.61,42.82,53800.0,27.5633,27.6666,27.5052,27.6407,53800.0
2012-04-11 09:45:00,42.82,42.86,42.76,42.77,47700.0,27.6407,27.6666,27.602,27.6085,47700.0
2012-04-11 09:50:00,42.77,42.77,42.62,42.65,23300.0,27.6085,27.6085,27.5116,27.531,23300.0
2012-04-11 09:55:00,42.65,42.74,42.64,42.66,32800.0,27.531,27.5891,27.5245,27.5374,32800.0
2012-04-11 10:00:00,42.68,42.8,42.66,42.73,49000.0,27.5504,27.6278,27.5374,27.5826,49000.0
2012-04-11 10:05:00,42.71,42.72,42.66,42.69,101900.0,27.5697,27.5762,27.5374,27.5568,101900.0
2012-04-11 10:10:00,42.7,42.73,42.63,42.69,36200.0,27.5633,27.5826,27.5181,27.5568,36200.0
2012-04-11 10:15:00,42.7,42.78,42.7,42.78,44800.0,27.5633,27.6149,27.5633,27.6149,44800.0
2012-04-11 10:20:00,42.78,42.78,42.7,42.72,35400.0,27.6149,27.6149,27.5633,27.5762,35400.0
2012-04-11 10:25:00,42.71,42.76,42.69,42.74,19900.0,27.5697,27.602,27.5568,27.5891,19900.0
2012-04-11 10:30:00,42.75,42.97,42.74,42.97,43500.0,27.5955,27.7376,27.5891,27.7376,43500.0
2012-04-11 10:35:00,42.96,42.96,42.86,42.88,26500.0,27.7311,27.7311,27.6666,27.6795,26500.0
2012-04-11 10:40:00,42.88,42.99,42.87,42.95,35200.0,27.6795,27.7505,27.673,27.7246,35200.0
2012-04-11 10:45:00,42.95,42.96,42.9,42.92,20800.0,27.7246,27.7311,27.6924,27.7053,20800.0
2012-04-11 10:50:00,42.91,42.99,42.9,42.95,64900.0,27.6988,27.7505,27.6924,27.7246,64900.0
2012-04-11 10:55:00,42.95,43.03,42.92,43.02,21500.0,27.7246,27.7763,27.7053,27.7698,21500.0
2012-04-11 11:00:00,43.03,43.06,42.98,43.0,16800.0,27.7763,27.7957,27.744,27.7569,16800.0
2012-04-11 11:05:00,43.01,43.03,42.96,43.0,26100.0,27.7634,27.7763,27.7311,27.7569,26100.0
2012-04-11 11:10:00,43.0,43.0,42.92,42.92,47200.0,27.7569,27.7569,27.7053,27.7053,47200.0
2012-04-11 11:15:00,42.91,42.93,42.79,42.79,19300.0,27.6988,27.7117,27.6214,27.6214,19300.0
2012-04-11 11:20:00,42.78,42.86,42.77,42.86,26300.0,27.6149,27.6666,27.6085,27.6666,26300.0
2012-04-11 11:25:00,42.86,42.88,42.81,42.83,22100.0,27.6666,27.6795,27.6343,27.6472,22100.0
2012-04-11 11:30:00,42.84,42.87,42.82,42.87,8500.0,27.6536,27.673,27.6407,27.673,8500.0
2012-04-11 11:35:00,42.88,42.9,42.83,42.86,25900.0,27.6795,27.6924,27.6472,27.6666,25900.0
2012-04-11 11:40:00,42.87,42.89,42.79,42.8,41400.0,27.673,27.6859,27.6214,27.6278,41400.0
2012-04-11 11:45:00,42.8,42.81,42.73,42.74,16100.0,27.6278,27.6343,27.5826,27.5891,16100.0
2012-04-11 11:50:00,42.72,42.78,42.72,42.74,20500.0,27.5762,27.6149,27.5762,27.5891,20500.0
2012-04-11 11:55:00,42.74,42.74,42.66,42.67,13900.0,27.5891,27.5891,27.5374,27.5439,13900.0
2012-04-11 12:00:00,42.67,42.74,42.64,42.64,25600.0,27.5439,27.5891,27.5245,27.5245,25600.0
2012-04-11 12:05:00,42.64,42.66,42.57,42.58,29700.0,27.5245,27.5374,27.4794,27.4858,29700.0
2012-04-11 12:10:00,42.57,42.58,42.52,42.58,41200.0,27.4794,27.4858,27.4471,27.4858,41200.0
2012-04-11 12:15:00,42.58,42.6,42.53,42.54,28900.0,27.4858,27.4987,27.4535,27.46,28900.0
2012-04-11 12:20:00,42.54,42.55,42.46,42.51,42700.0,27.46,27.4664,27.4083,27.4406,42700.0
2012-04-11 12:25:00,42.51,42.54,42.48,42.53,15300.0,27.4406,27.46,27.4213,27.4535,15300.0
2012-04-11 12:30:00,42.53,42.54,42.51,42.51,5800.0,27.4535,27.46,27.4406,27.4406,5800.0
2012-04-11 12:35:00,42.52,42.55,42.52,42.53,29500.0,27.4471,27.4664,27.4471,27.4535,29500.0
2012-04-11 12:40:00,42.52,42.57,42.52,42.55,14400.0,27.4471,27.4794,27.4471,27.4664,14400.0
2012-04-11 12:45:00,42.56,42.57,42.55,42.55,5400.0,27.4729,27.4794,27.4664,27.4664,5400.0
2012-04-11 12:50:00,42.55,42.63,42.55,42.62,12200.0,27.4664,27.5181,27.4664,27.5116,12200.0
2012-04-11 12:55:00,42.63,42.66,42.61,42.66,7000.0,27.5181,27.5374,27.5052,27.5374,7000.0
2012-04-11 13:00:00,42.67,42.72,42.66,42.72,27500.0,27.5439,27.5762,27.5374,27.5762,27500.0
2012-04-11 13:05:00,42.71,42.73,42.67,42.67,10200.0,27.5697,27.5826,27.5439,27.5439,10200.0
2012-04-11 13:10:00,42.67,42.7,42.64,42.7,18900.0,27.5439,27.5633,27.5245,27.5633,18900.0
2012-04-11 13:15:00,42.7,42.73,42.66,42.66,7200.0,27.5633,27.5826,27.5374,27.5374,7200.0
2012-04-11 13:20:00,42.67,42.71,42.66,42.71,11600.0,27.5439,27.5697,27.5374,27.5697,11600.0
2012-04-11 13:25:00,42.69,42.69,42.62,42.63,9600.0,27.5568,27.5568,27.5116,27.5181,9600.0
2012-04-11 13:30:00,42.64,42.65,42.57,42.6,22600.0,27.5245,27.531,27.4794,27.4987,22600.0
2012-04-11 13:35:00,42.6,42.64,42.58,42.63,14800.0,27.4987,27.5245,27.4858,27.5181,14800.0
2012-04-11 13:40:00,42.63,42.69,42.63,42.65,11600.0,27.5181,27.5568,27.5181,27.531,11600.0
2012-04-11 13:45:00,42.65,42.69,42.63,42.69,9600.0,27.531,27.5568,27.5181,27.5568,9600.0
2012-04-11 13:50:00,42.69,42.73,42.66,42.72,11200.0,27.5568,27.5826,27.5374,27.5762,11200.0
2012-04-11 13:55:00,42.7,42.72,42.68,42.68,6300.0,27.5633,27.5762,27.5504,27.5504,6300.0
2012-04-11 14:00:00,42.68,42.68,42.6,42.62,12800.0,27.5504,27.5504,27.4987,27.5116,12800.0
2012-04-11 14:05:00,42.63,42.65,42.59,42.64,27900.0,27.5181,27.531,27.4923,27.5245,27900.0
2012-04-11 14:10:00,42.64,42.67,42.59,42.65,13800.0,27.5245,27.5439,27.4923,27.531,13800.0
2012-04-11 14:15:00,42.66,42.67,42.63,42.64,11900.0,27.5374,27.5439,27.5181,27.5245,11900.0
2012-04-11 14:20:00,42.63,42.71,42.61,42.63,16200.0,27.5181,27.5697,27.5052,27.5181,16200.0
2012-04-11 14:25:00,42.64,42.66,42.61,42.65,11800.0,27.5245,27.5374,27.5052,27.531,11800.0
2012-04-11 14:30:00,42.65,42.67,42.53,42.54,24300.0,27.531,27.5439,27.4535,27.46,24300.0
2012-04-11 14:35:00,42.54,42.63,42.54,42.62,9100.0,27.46,27.5181,27.46,27.5116,9100.0
2012-04-11 14:40:00,42.61,42.61,42.53,42.53,14900.0,27.5052,27.5052,27.4535,27.4535,14900.0
2012-04-11 14:45:00,42.53,42.56,42.52,42.55,21700.0,27.4535,27.4729,27.4471,27.4664,21700.0
2012-04-11 14:50:00,42.55,42.55,42.52,42.54,13000.0,27.4664,27.4664,27.4471,27.46,13000.0
2012-04-11 14:55:00,42.54,42.58,42.5,42.51,20300.0,27.46,27.4858,27.4342,27.4406,20300.0
2012-04-11 15:00:00,42.53,42.55,42.48,42.5,18500.0,27.4535,27.4664,27.4213,27.4342,18500.0
2012-04-11 15:05:00,42.5,42.53,42.49,42.51,16500.0,27.4342,27.4535,27.4277,27.4406,16500.0
2012-04-11 15:10:00,42.52,42.53,42.44,42.47,24400.0,27.4471,27.4535,27.3954,27.4148,24400.0
2012-04-11 15:15:00,42.47,42.51,42.46,42.5,42600.0,27.4148,27.4406,27.4083,27.4342,42600.0
2012-04-11 15:20:00,42.5,42.5,42.41,42.45,54100.0,27.4342,27.4342,27.3761,27.4019,54100.0
2012-04-11 15:25:00,42.45,42.52,42.43,42.43,29800.0,27.4019,27.4471,27.389,27.389,29800.0
2012-04-11 15:30:00,42.43,42.53,42.42,42.51,26600.0,27.389,27.4535,27.3825,27.4406,26600.0
2012-04-11 15:35:00,42.51,42.51,42.45,42.45,26600.0,27.4406,27.4406,27.4019,27.4019,26600.0
2012-04-11 15:40:00,42.45,42.52,42.43,42.44,31200.0,27.4019,27.4471,27.389,27.3954,31200.0
2012-04-11 15:45:00,42.43,42.47,42.4,42.46,36900.0,27.389,27.4148,27.3696,27.4083,36900.0
2012-04-11 15:50:00,42.46,42.49,42.45,42.47,69300.0,27.4083,27.4277,27.4019,27.4148,69300.0
2012-04-11 15:55:00,42.47,42.51,42.45,42.48,101300.0,27.4148,27.4406,27.4019,27.4213,101300.0
2012-04-12 09:30:00,42.62,42.69,42.5,42.67,25600.0,27.5116,27.5568,27.4342,27.5439,25600.0
2012-04-12 09:35:00,42.68,42.77,42.66,42.72,6000.0,27.5504,27.6085,27.5374,27.5762,6000.0
2012-04-12 09:40:00,42.75,42.81,42.75,42.78,6700.0,27.5955,27.6343,27.5955,27.6149,6700.0
2012-04-12 09:45:00,42.79,42.94,42.76,42.91,29900.0,27.6214,27.7182,27.602,27.6988,29900.0
2012-04-12 09:50:00,42.9,43.07,42.88,43.01,24600.0,27.6924,27.8021,27.6795,27.7634,24600.0
2012-04-12 09:55:00,43.03,43.05,42.91,42.91,10300.0,27.7763,27.7892,27.6988,27.6988,10300.0
2012-04-12 10:00:00,42.92,43.14,42.92,43.05,41800.0,27.7053,27.8473,27.7053,27.7892,41800.0
2012-04-12 10:05:00,43.04,43.08,42.97,43.03,22200.0,27.7827,27.8086,27.7376,27.7763,22200.0
2012-04-12 10:10:00,43.02,43.17,43.0,43.11,32800.0,27.7698,27.8667,27.7569,27.8279,32800.0
2012-04-12 10:15:00,43.12,43.19,43.09,43.11,14400.0,27.8344,27.8796,27.815,27.8279,14400.0
2012-04-12 10:20:00,43.11,43.16,43.04,43.1,15700.0,27.8279,27.8602,27.7827,27.8215,15700.0
2012-04-12 10:25:00,43.1,43.18,43.07,43.14,7800.0,27.8215,27.8731,27.8021,27.8473,7800.0
2012-04-12 10:30:00,43.13,43.3,43.1,43.3,15500.0,27.8408,27.9506,27.8215,27.9506,15500.0
2012-04-12 10:35:00,43.3,43.39,43.3,43.37,16900.0,27.9506,28.0087,27.9506,27.9958,16900.0
2012-04-12 10:40:00,43.37,43.42,43.36,43.37,11700.0,27.9958,28.028,27.9893,27.9958,11700.0
2012-04-12 10:45:00,43.34,43.39,43.32,43.38,16800.0,27.9764,28.0087,27.9635,28.0022,16800.0
2012-04-12 10:50:00,43.37,43.4,43.34,43.35,7900.0,27.9958,28.0151,27.9764,27.9828,7900.0
2012-04-12 10:55:00,43.36,43.44,43.36,43.4,15200.0,27.9893,28.0409,27.9893,28.0151,15200.0
2012-04-12 11:00:00,43.4,43.51,43.4,43.51,15800.0,28.0151,28.0861,28.0151,28.0861,15800.0
2012-04-12 11:05:00,43.5,43.54,43.47,43.48,25200.0,28.0797,28.1055,28.0603,28.0668,25200.0
2012-04-12 11:10:00,43.47,43.54,43.45,43.5,9700.0,28.0603,28.1055,28.0474,28.0797,9700.0
2012-04-12 11:15:00,43.51,43.54,43.49,43.52,9000.0,28.0861,28.1055,28.0732,28.0926,9000.0
2012-04-12 11:20:00,43.51,43.58,43.51,43.56,18200.0,28.0861,28.1313,28.0861,28.1184,18200.0
2012-04-12 11:25:00,43.56,43.57,43.49,43.49,19000.0,28.1184,28.1249,28.0732,28.0732,19000.0
2012-04-12 11:30:00,43.47,43.49,43.45,43.45,6200.0,28.0603,28.0732,28.0474,28.0474,6200.0
2012-04-12 11:35:00,43.46,43.46,43.34,43.36,9400.0,28.0539,28.0539,27.9764,27.9893,9400.0
2012-04-12 11:40:00,43.34,43.37,43.32,43.32,12200.0,27.9764,27.9958,27.9635,27.9635,12200.0
2012-04-12 11:45:00,43.31,43.38,43.3,43.34,7000.0,27.957,28.0022,27.9506,27.9764,7000.0
2012-04-12 11:50:00,43.35,43.36,43.32,43.33,5000.0,27.9828,27.9893,27.9635,27.9699,5000.0
2012-04-12 11:55:00,43.34,43.37,43.32,43.36,11400.0,27.9764,27.9958,27.9635,27.9893,11400.0
2012-04-12 12:00:00,43.35,43.41,43.35,43.36,12200.0,27.9828,28.0216,27.9828,27.9893,12200.0
2012-04-12 12:05:00,43.37,43.4,43.34,43.4,25000.0,27.9958,28.0151,27.9764,28.0151,25000.0
2012-04-12 12:10:00,43.39,43.39,43.37,43.39,6800.0,28.0087,28.0087,27.9958,28.0087,6800.0
2012-04-12 12:15:00,43.39,43.46,43.37,43.44,18300.0,28.0087,28.0539,27.9958,28.0409,18300.0
2012-04-12 12:20:00,43.45,43.49,43.45,43.48,19600.0,28.0474,28.0732,28.0474,28.0668,19600.0
2012-04-12 12:25:00,43.47,43.53,43.47,43.47,12100.0,28.0603,28.099,28.0603,28.0603,12100.0
2012-04-12 12:30:00,43.48,43.52,43.47,43.48,5300.0,28.0668,28.0926,28.0603,28.0668,5300.0
2012-04-12 12:35:00,43.48,43.5,43.46,43.47,15200.0,28.0668,28.0797,28.0539,28.0603,15200.0
2012-04-12 12:40:00,43.48,43.55,43.47,43.49,15100.0,28.0668,28.112,28.0603,28.0732,15100.0
2012-04-12 12:45:00,43.48,43.52,43.48,43.48,6800.0,28.0668,28.0926,28.0668,28.0668,6800.0
2012-04-12 12:50:00,43.48,43.51,43.48,43.5,8200.0,28.0668,28.0861,28.0668,28.0797,8200.0
2012-04-12 12:55:00,43.5,43.53,43.48,43.52,12500.0,28.0797,28.099,28.0668,28.0926,12500.0
2012-04-12 13:00:00,43.52,43.55,43.51,43.52,5300.0,28.0926,28.112,28.0861,28.0926,5300.0
2012-04-12 13:05:00,43.52,43.53,43.44,43.45,14100.0,28.0926,28.099,28.0409,28.0474,14100.0
2012-04-12 13:10:00,43.45,43.5,43.43,43.43,23000.0,28.0474,28.0797,28.0345,28.0345,23000.0
2012-04-12 13:15:00,43.43,43.46,43.41,43.41,12000.0,28.0345,28.0539,28.0216,28.0216,12000.0
2012-04-12 13:20:00,43.4,43.44,43.38,43.38,7900.0,28.0151,28.0409,28.0022,28.0022,7900.0
2012-04-12 13:25:00,43.37,43.43,43.37,43.42,4800.0,27.9958,28.0345,27.9958,28.028,4800.0
2012-04-12 13:30:00,43.43,43.46,43.4,43.41,17000.0,28.0345,28.0539,28.0151,28.0216,17000.0
2012-04-12 13:35:00,43.43,43.44,43.4,43.4,27000.0,28.0345,28.0409,28.0151,28.0151,27000.0
2012-04-12 13:40:00,43.4,43.4,43.36,43.39,5900.0,28.0151,28.0151,27.9893,28.0087,5900.0
2012-04-12 13:45:00,43.39,43.43,43.39,43.42,10700.0,28.0087,28.0345,28.0087,28.028,10700.0
2012-04-12 13:50:00,43.42,43.42,43.39,43.41,8000.0,28.028,28.028,28.0087,28.0216,8000.0
2012-04-12 13:55:00,43.4,43.4,43.3,43.36,10200.0,28.0151,28.0151,27.9506,27.9893,10200.0
2012-04-12 14:00:00,43.36,43.4,43.36,43.4,16200.0,27.9893,28.0151,27.9893,28.0151,16200.0
2012-04-12 14:05:00,43.4,43.48,43.39,43.48,13900.0,28.0151,28.0668,28.0087,28.0668,13900.0
2012-04-12 14:10:00,43.47,43.58,43.47,43.53,58600.0,28.0603,28.1313,28.0603,28.099,58600.0
2012-04-12 14:15:00,43.53,43.58,43.53,43.57,8600.0,28.099,28.1313,28.099,28.1249,8600.0
2012-04-12 14:20:00,43.56,43.58,43.54,43.57,11900.0,28.1184,28.1313,28.1055,28.1249,11900.0
2012-04-12 14:25:00,43.57,43.6,43.57,43.59,12700.0,28.1249,28.1442,28.1249,28.1378,12700.0
2012-04-12 14:30:00,43.59,43.6,43.55,43.56,18200.0,28.1378,28.1442,28.112,28.1184,18200.0
2012-04-12 14:35:00,43.57,43.58,43.55,43.57,13700.0,28.1249,28.1313,28.112,28.1249,13700.0
2012-04-12 14:40:00,43.58,43.63,43.57,43.63,20700.0,28.1313,28.1636,28.1249,28.1636,20700.0
2012-04-12 14:45:00,43.63,43.64,43.6,43.61,11700.0,28.1636,28.17,28.1442,28.1507,11700.0
2012-04-12 14:50:00,43.61,43.68,43.59,43.67,15500.0,28.1507,28.1959,28.1378,28.1894,15500.0
2012-04-12 14:55:00,43.66,43.66,43.6,43.6,14900.0,28.183,28.183,28.1442,28.1442,14900.0
2012-04-12 15:00:00,43.61,43.62,43.57,43.58,12900.0,28.1507,28.1571,28.1249,28.1313,12900.0
2012-04-12 15:05:00,43.58,43.63,43.58,43.6,17400.0,28.1313,28.1636,28.1313,28.1442,17400.0
2012-04-12 15:10:00,43.59,43.59,43.55,43.56,9500.0,28.1378,28.1378,28.112,28.1184,9500.0
2012-04-12 15:15:00,43.56,43.59,43.55,43.58,16200.0,28.1184,28.1378,28.112,28.1313,16200.0
2012-04-12 15:20:00,43.58,43.59,43.54,43.54,17400.0,28.1313,28.1378,28.1055,28.1055,17400.0
2012-04-12 15:25:00,43.54,43.56,43.52,43.52,20800.0,28.1055,28.1184,28.0926,28.0926,20800.0
2012-04-12 15:30:00,43.53,43.57,43.52,43.53,33300.0,28.099,28.1249,28.0926,28.099,33300.0
2012-04-12 15:35:00,43.54,43.58,43.54,43.54,29400.0,28.1055,28.1313,28.1055,28.1055,29400.0
2012-04-12 15:40:00,43.54,43.58,43.51,43.54,47300.0,28.1055,28.1313,28.0861,28.1055,47300.0
2012-04-12 15:45:00,43.54,43.59,43.54,43.59,56600.0,28.1055,28.1378,28.1055,28.1378,56600.0
2012-04-12 15:50:00,43.57,43.59,43.52,43.56,65800.0,28.1249,28.1378,28.0926,28.1184,65800.0
2012-04-12 15:55:00,43.56,43.57,43.49,43.53,95900.0,28.1184,28.1249,28.0732,28.099,95900.0
2012-04-13 09:30:00,43.21,43.31,42.89,42.95,71600.0,27.8925,27.957,27.6859,27.7246,71600.0
2012-04-13 09:35:00,42.98,43.01,42.92,42.95,25400.0,27.744,27.7634,27.7053,27.7246,25400.0
2012-04-13 09:40:00,42.95,43.01,42.9,42.91,33400.0,27.7246,27.7634,27.6924,27.6988,33400.0
2012-04-13 09:45:00,42.9,43.03,42.89,42.89,36300.0,27.6924,27.7763,27.6859,27.6859,36300.0
2012-04-13 09:50:00,42.88,42.91,42.83,42.89,24800.0,27.6795,27.6988,27.6472,27.6859,24800.0
2012-04-13 09:55:00,42.89,42.91,42.63,42.66,52200.0,27.6859,27.6988,27.5181,27.5374,52200.0
2012-04-13 10:00:00,42.68,42.77,42.63,42.73,51600.0,27.5504,27.6085,27.5181,27.5826,51600.0
2012-04-13 10:05:00,42.73,42.76,42.6,42.62,23500.0,27.5826,27.602,27.4987,27.5116,23500.0
2012-04-13 10:10:00,42.63,42.66,42.62,42.65,36600.0,27.5181,27.5374,27.5116,27.531,36600.0
2012-04-13 10:15:00,42.64,42.66,42.41,42.41,34400.0,27.5245,27.5374,27.3761,27.3761,34400.0
2012-04-13 10:20:00,42.42,42.53,42.41,42.43,33100.0,27.3825,27.4535,27.3761,27.389,33100.0
2012-04-13 10:25:00,42.42,42.44,42.36,42.38,27500.0,27.3825,27.3954,27.3438,27.3567,27500.0
2012-04-13 10:30:00,42.38,42.4,42.26,42.27,42100.0,27.3567,27.3696,27.2792,27.2857,42100.0
2012-04-13 10:35:00,42.28,42.36,42.23,42.36,21300.0,27.2922,27.3438,27.2599,27.3438,21300.0
2012-04-13 10:40:00,42.35,42.39,42.29,42.29,15700.0,27.3373,27.3632,27.2986,27.2986,15700.0
2012-04-13 10:45:00,42.29,42.3,42.19,42.25,23900.0,27.2986,27.3051,27.2341,27.2728,23900.0
2012-04-13 10:50:00,42.25,42.36,42.22,42.35,14400.0,27.2728,27.3438,27.2534,27.3373,14400.0
2012-04-13 10:55:00,42.35,42.36,42.29,42.31,9800.0,27.3373,27.3438,27.2986,27.3115,9800.0
2012-04-13 11:00:00,42.31,42.41,42.3,42.41,13000.0,27.3115,27.3761,27.3051,27.3761,13000.0
2012-04-13 11:05:00,42.4,42.42,42.36,42.36,16300.0,27.3696,27.3825,27.3438,27.3438,16300.0
2012-04-13 11:10:00,42.36,42.41,42.33,42.41,43400.0,27.3438,27.3761,27.3244,27.3761,43400.0
2012-04-13 11:15:00,42.4,42.45,42.34,42.34,30400.0,27.3696,27.4019,27.3309,27.3309,30400.0
2012-04-13 11:20:00,42.34,42.38,42.32,42.33,23100.0,27.3309,27.3567,27.318,27.3244,23100.0
2012-04-13 11:25:00,42.33,42.35,42.3,42.3,16400.0,27.3244,27.3373,27.3051,27.3051,16400.0
2012-04-13 11:30:00,42.29,42.36,42.27,42.35,16500.0,27.2986,27.3438,27.2857,27.3373,16500.0
2012-04-13 11:35:00,42.35,42.37,42.31,42.31,40300.0,27.3373,27.3503,27.3115,27.3115,40300.0
2012-04-13 11:40:00,42.31,42.36,42.3,42.35,28500.0,27.3115,27.3438,27.3051,27.3373,28500.0
2012-04-13 11:45:00,42.35,42.42,42.34,42.4,31000.0,27.3373,27.3825,27.3309,27.3696,31000.0
2012-04-13 11:50:00,42.4,42.41,42.37,42.41,20000.0,27.3696,27.3761,27.3503,27.3761,20000.0
2012-04-13 11:55:00,42.41,42.41,42.34,42.38,22400.0,27.3761,27.3761,27.3309,27.3567,22400.0
2012-04-13 12:00:00,42.39,42.4,42.35,42.4,52300.0,27.3632,27.3696,27.3373,27.3696,52300.0
2012-04-13 12:05:00,42.4,42.41,42.37,42.38,35800.0,27.3696,27.3761,27.3503,27.3567,35800.0
2012-04-13 12:10:00,42.38,42.4,42.34,42.36,28000.0,27.3567,27.3696,27.3309,27.3438,28000.0
2012-04-13 12:15:00,42.37,42.4,42.36,42.37,12800.0,27.3503,27.3696,27.3438,27.3503,12800.0
2012-04-13 12:20:00,42.37,42.38,42.34,42.35,12300.0,27.3503,27.3567,27.3309,27.3373,12300.0
2012-04-13 12:25:00,42.35,42.38,42.34,42.35,21700.0,27.3373,27.3567,27.3309,27.3373,21700.0
2012-04-13 12:30:00,42.36,42.39,42.36,42.38,11000.0,27.3438,27.3632,27.3438,27.3567,11000.0
2012-04-13 12:35:00,42.37,42.4,42.35,42.4,15000.0,27.3503,27.3696,27.3373,27.3696,15000.0
2012-04-13 12:40:00,42.4,42.42,42.37,42.42,21200.0,27.3696,27.3825,27.3503,27.3825,21200.0
2012-04-13 12:45:00,42.43,42.44,42.4,42.4,7500.0,27.389,27.3954,27.3696,27.3696,7500.0
2012-04-13 12:50:00,42.4,42.44,42.4,42.4,17600.0,27.3696,27.3954,27.3696,27.3696,17600.0
2012-04-13 12:55:00,42.4,42.43,42.39,42.4,15900.0,27.3696,27.389,27.3632,27.3696,15900.0
2012-04-13 13:00:00,42.4,42.42,42.38,42.4,21700.0,27.3696,27.3825,27.3567,27.3696,21700.0
2012-04-13 13:05:00,42.4,42.44,42.39,42.4,13100.0,27.3696,27.3954,27.3632,27.3696,13100.0
2012-04-13 13:10:00,42.4,42.46,42.4,42.42,10000.0,27.3696,27.4083,27.3696,27.3825,10000.0
2012-04-13 13:15:00,42.42,42.43,42.4,42.4,11600.0,27.3825,27.389,27.3696,27.3696,11600.0
2012-04-13 13:20:00,42.4,42.45,42.4,42.43,20200.0,27.3696,27.4019,27.3696,27.389,20200.0
2012-04-13 13:25:00,42.42,42.47,42.4,42.41,11600.0,27.3825,27.4148,27.3696,27.3761,11600.0
2012-04-13 13:30:00,42.41,42.43,42.4,42.43,13700.0,27.3761,27.389,27.3696,27.389,13700.0
2012-04-13 13:35:00,42.43,42.51,42.41,42.51,11900.0,27.389,27.4406,27.3761,27.4406,11900.0
2012-04-13 13:40:00,42.5,42.54,42.47,42.54,13700.0,27.4342,27.46,27.4148,27.46,13700.0
2012-04-13 13:45:00,42.53,42.53,42.45,42.47,16800.0,27.4535,27.4535,27.4019,27.4148,16800.0
2012-04-13 13:50:00,42.47,42.49,42.41,42.42,10900.0,27.4148,27.4277,27.3761,27.3825,10900.0
2012-04-13 13:55:00,42.42,42.44,42.38,42.38,34100.0,27.3825,27.3954,27.3567,27.3567,34100.0
2012-04-13 14:00:00,42.39,42.43,42.36,42.41,31800.0,27.3632,27.389,27.3438,27.3761,31800.0
2012-04-13 14:05:00,42.41,42.42,42.38,42.41,26500.0,27.3761,27.3825,27.3567,27.3761,26500.0
2012-04-13 14:10:00,42.42,42.45,42.41,42.43,12200.0,27.3825,27.4019,27.3761,27.389,12200.0
2012-04-13 14:15:00,42.43,42.43,42.4,42.41,14100.0,27.389,27.389,27.3696,27.3761,14100.0
2012-04-13 14:20:00,42.42,42.46,42.41,42.46,20500.0,27.3825,27.4083,27.3761,27.4083,20500.0
2012-04-13 14:25:00,42.47,42.49,42.39,42.41,29500.0,27.4148,27.4277,27.3632,27.3761,29500.0
2012-04-13 14:30:00,42.41,42.47,42.41,42.45,15300.0,27.3761,27.4148,27.3761,27.4019,15300.0
2012-04-13 14:35:00,42.44,42.48,42.43,42.46,32400.0,27.3954,27.4213,27.389,27.4083,32400.0
2012-04-13 14:40:00,42.46,42.47,42.39,42.39,20200.0,27.4083,27.4148,27.3632,27.3632,20200.0
2012-04-13 14:45:00,42.39,42.44,42.39,42.42,13100.0,27.3632,27.3954,27.3632,27.3825,13100.0
2012-04-13 14:50:00,42.43,42.46,42.39,42.43,32300.0,27.389,27.4083,27.3632,27.389,32300.0
2012-04-13 14:55:00,42.43,42.44,42.4,42.4,25100.0,27.389,27.3954,27.3696,27.3696,25100.0
2012-04-13 15:00:00,42.41,42.42,42.39,42.41,23700.0,27.3761,27.3825,27.3632,27.3761,23700.0
2012-04-13 15:05:00,42.4,42.48,42.4,42.48,22500.0,27.3696,27.4213,27.3696,27.4213,22500.0
2012-04-13 15:10:00,42.49,42.5,42.46,42.47,30500.0,27.4277,27.4342,27.4083,27.4148,30500.0
2012-04-13 15:15:00,42.46,42.48,42.44,42.47,29100.0,27.4083,27.4213,27.3954,27.4148,29100.0
2012-04-13 15:20:00,42.48,42.48,42.42,42.43,34400.0,27.4213,27.4213,27.3825,27.389,34400.0
2012-04-13 15:25:00,42.44,42.44,42.39,42.42,38200.0,27.3954,27.3954,27.3632,27.3825,38200.0
2012-04-13 15:30:00,42.41,42.46,42.36,42.36,67900.0,27.3761,27.4083,27.3438,27.3438,67900.0
2012-04-13 15:35:00,42.37,42.4,42.32,42.34,48200.0,27.3503,27.3696,27.318,27.3309,48200.0
2012-04-13 15:40:00,42.34,42.37,42.32,42.35,52500.0,27.3309,27.3503,27.318,27.3373,52500.0
2012-04-13 15:45:00,42.35,42.35,42.25,42.3,74100.0,27.3373,27.3373,27.2728,27.3051,74100.0
2012-04-13 15:50:00,42.3,42.32,42.21,42.23,62800.0,27.3051,27.318,27.247,27.2599,62800.0
2012-04-13 15:55:00,42.23,42.3,42.19,42.23,137500.0,27.2599,27.3051,27.2341,27.2599,137500.0
2012-04-16 09:30:00,42.59,42.73,42.46,42.58,54300.0,27.4923,27.5826,27.4083,27.4858,54300.0
2012-04-16 09:35:00,42.6,42.64,42.31,42.4,37200.0,27.4987,27.5245,27.3115,27.3696,37200.0
2012-04-16 09:40:00,42.42,42.42,42.12,42.19,39400.0,27.3825,27.3825,27.1889,27.2341,39400.0
2012-04-16 09:45:00,42.15,42.26,42.09,42.16,30500.0,27.2082,27.2792,27.1695,27.2147,30500.0
2012-04-16 09:50:00,42.18,42.19,42.0,42.02,89800.0,27.2276,27.2341,27.1114,27.1243,89800.0
2012-04-16 09:55:00,42.0,42.06,42.0,42.01,34900.0,27.1114,27.1501,27.1114,27.1179,34900.0
2012-04-16 10:00:00,42.0,42.0,41.82,41.87,66400.0,27.1114,27.1114,26.9952,27.0275,66400.0
2012-04-16 10:05:00,41.87,42.12,41.87,42.03,88600.0,27.0275,27.1889,27.0275,27.1308,88600.0
2012-04-16 10:10:00,42.05,42.05,41.94,42.02,87800.0,27.1437,27.1437,27.0727,27.1243,87800.0
2012-04-16 10:15:00,42.0,42.03,41.9,41.97,61300.0,27.1114,27.1308,27.0469,27.092,61300.0
2012-04-16 10:20:00,41.97,42.04,41.9,42.03,36600.0,27.092,27.1372,27.0469,27.1308,36600.0
2012-04-16 10:25:00,42.04,42.14,42.0,42.13,23000.0,27.1372,27.2018,27.1114,27.1953,23000.0
2012-04-16 10:30:00,42.11,42.15,42.05,42.13,27800.0,27.1824,27.2082,27.1437,27.1953,27800.0
2012-04-16 10:35:00,42.12,42.13,42.01,42.05,17900.0,27.1889,27.1953,27.1179,27.1437,17900.0
2012-04-16 10:40:00,42.04,42.17,42.04,42.11,19600.0,27.1372,27.2211,27.1372,27.1824,19600.0
2012-04-16 10:45:00,42.11,42.32,42.09,42.29,26800.0,27.1824,27.318,27.1695,27.2986,26800.0
2012-04-16 10:50:00,42.29,42.31,42.24,42.31,19300.0,27.2986,27.3115,27.2663,27.3115,19300.0
2012-04-16 10:55:00,42.32,42.34,42.22,42.22,28100.0,27.318,27.3309,27.2534,27.2534,28100.0
2012-04-16 11:00:00,42.22,42.32,42.2,42.2,19500.0,27.2534,27.318,27.2405,27.2405,19500.0
2012-04-16 11:05:00,42.2,42.26,42.16,42.23,23000.0,27.2405,27.2792,27.2147,27.2599,23000.0
2012-04-16 11:10:00,42.24,42.31,42.24,42.25,17500.0,27.2663,27.3115,27.2663,27.2728,17500.0
2012-04-16 11:15:00,42.23,42.26,42.13,42.15,10700.0,27.2599,27.2792,27.1953,27.2082,10700.0
2012-04-16 11:20:00,42.16,42.18,42.09,42.1,16800.0,27.2147,27.2276,27.1695,27.176,16800.0
2012-04-16 11:25:00,42.08,42.11,42.04,42.05,14800.0,27.1631,27.1824,27.1372,27.1437,14800.0
2012-04-16 11:30:00,42.04,42.06,42.0,42.01,35800.0,27.1372,27.1501,27.1114,27.1179,35800.0
2012-04-16 11:35:00,42.01,42.05,42.0,42.01,21400.0,27.1179,27.1437,27.1114,27.1179,21400.0
2012-04-16 11:40:00,42.0,42.05,41.98,41.98,52100.0,27.1114,27.1437,27.0985,27.0985,52100.0
2012-04-16 11:45:00,41.97,42.0,41.94,41.95,32900.0,27.092,27.1114,27.0727,27.0791,32900.0
2012-04-16 11:50:00,41.95,42.0,41.92,41.96,52900.0,27.0791,27.1114,27.0598,27.0856,52900.0
2012-04-16 11:55:00,41.97,42.01,41.94,41.95,21100.0,27.092,27.1179,27.0727,27.0791,21100.0
2012-04-16 12:00:00,41.94,42.03,41.93,42.02,39200.0,27.0727,27.1308,27.0662,27.1243,39200.0
2012-04-16 12:05:00,42.03,42.03,41.9,41.91,22800.0,27.1308,27.1308,27.0469,27.0533,22800.0
2012-04-16 12:10:00,41.92,41.95,41.88,41.94,11000.0,27.0598,27.0791,27.034,27.0727,11000.0
2012-04-16 12:15:00,41.95,41.98,41.86,41.88,14700.0,27.0791,27.0985,27.021,27.034,14700.0
2012-04-16 12:20:00,41.87,41.87,41.8,41.81,17600.0,27.0275,27.0275,26.9823,26.9888,17600.0
2012-04-16 12:25:00,41.81,41.89,41.81,41.87,14600.0,26.9888,27.0404,26.9888,27.0275,14600.0
2012-04-16 12:30:00,41.86,41.91,41.85,41.86,25500.0,27.021,27.0533,27.0146,27.021,25500.0
2012-04-16 12:35:00,41.85,41.94,41.85,41.91,31800.0,27.0146,27.0727,27.0146,27.0533,31800.0
2012-04-16 12:40:00,41.91,41.98,41.91,41.98,21800.0,27.0533,27.0985,27.0533,27.0985,21800.0
2012-04-16 12:45:00,41.98,42.0,41.92,41.98,17000.0,27.0985,27.1114,27.0598,27.0985,17000.0
2012-04-16 12:50:00,41.98,41.99,41.87,41.87,20800.0,27.0985,27.105,27.0275,27.0275,20800.0
2012-04-16 12:55:00,41.88,42.01,41.88,42.0,42600.0,27.034,27.1179,27.034,27.1114,42600.0
2012-04-16 13:00:00,41.99,42.01,41.98,41.99,35200.0,27.105,27.1179,27.0985,27.105,35200.0
2012-04-16 13:05:00,41.98,42.03,41.96,42.01,19200.0,27.0985,27.1308,27.0856,27.1179,19200.0
2012-04-16 13:10:00,42.0,42.01,41.97,41.98,15200.0,27.1114,27.1179,27.092,27.0985,15200.0
2012-04-16 13:15:00,41.98,42.09,41.97,42.01,26000.0,27.0985,27.1695,27.092,27.1179,26000.0
2012-04-16 13:20:00,42.0,42.05,41.97,41.97,6500.0,27.1114,27.1437,27.092,27.092,6500.0
2012-04-16 13:25:00,41.97,42.02,41.94,41.99,26600.0,27.092,27.1243,27.0727,27.105,26600.0
2012-04-16 13:30:00,41.98,42.05,41.95,42.04,20800.0,27.0985,27.1437,27.0791,27.1372,20800.0
2012-04-16 13:35:00,42.04,42.11,42.04,42.07,21900.0,27.1372,27.1824,27.1372,27.1566,21900.0
2012-04-16 13:40:00,42.07,42.17,42.06,42.11,20300.0,27.1566,27.2211,27.1501,27.1824,20300.0
2012-04-16 13:45:00,42.12,42.2,42.11,42.17,30200.0,27.1889,27.2405,27.1824,27.2211,30200.0
2012-04-16 13:50:00,42.15,42.21,42.13,42.15,18300.0,27.2082,27.247,27.1953,27.2082,18300.0
2012-04-16 13:55:00,42.16,42.26,42.16,42.18,18000.0,27.2147,27.2792,27.2147,27.2276,18000.0
2012-04-16 14:00:00,42.17,42.2,42.12,42.19,23400.0,27.2211,27.2405,27.1889,27.2341,23400.0
2012-04-16 14:05:00,42.19,42.21,42.1,42.1,25800.0,27.2341,27.247,27.176,27.176,25800.0
2012-04-16 14:10:00,42.1,42.17,42.1,42.17,14700.0,27.176,27.2211,27.176,27.2211,14700.0
2012-04-16 14:15:00,42.16,42.17,42.12,42.12,9500.0,27.2147,27.2211,27.1889,27.1889,9500.0
2012-04-16 14:20:00,42.11,42.11,42.04,42.04,14300.0,27.1824,27.1824,27.1372,27.1372,14300.0
2012-04-16 14:25:00,42.04,42.06,41.95,41.97,19100.0,27.1372,27.1501,27.0791,27.092,19100.0
2012-04-16 14:30:00,41.97,42.06,41.97,42.05,15200.0,27.092,27.1501,27.092,27.1437,15200.0
2012-04-16 14:35:00,42.06,42.12,42.04,42.05,21500.0,27.1501,27.1889,27.1372,27.1437,21500.0
2012-04-16 14:40:00,42.05,42.14,42.05,42.1,15400.0,27.1437,27.2018,27.1437,27.176,15400.0
2012-04-16 14:45:00,42.11,42.11,42.06,42.09,9600.0,27.1824,27.1824,27.1501,27.1695,9600.0
2012-04-16 14:50:00,42.11,42.18,42.09,42.09,11300.0,27.1824,27.2276,27.1695,27.1695,11300.0
2012-04-16 14:55:00,42.09,42.12,42.03,42.09,15600.0,27.1695,27.1889,27.1308,27.1695,15600.0
2012-04-16 15:00:00,42.09,42.1,42.02,42.03,21700.0,27.1695,27.176,27.1243,27.1308,21700.0
2012-04-16 15:05:00,42.04,42.13,42.02,42.1,14500.0,27.1372,27.1953,27.1243,27.176,14500.0
2012-04-16 15:10:00,42.1,42.18,42.09,42.17,24500.0,27.176,27.2276,27.1695,27.2211,24500.0
2012-04-16 15:15:00,42.17,42.17,42.11,42.14,17600.0,27.2211,27.2211,27.1824,27.2018,17600.0
2012-04-16 15:20:00,42.14,42.17,42.09,42.11,25800.0,27.2018,27.2211,27.1695,27.1824,25800.0
2012-04-16 15:25:00,42.1,42.12,42.05,42.07,28600.0,27.176,27.1889,27.1437,27.1566,28600.0
2012-04-16 15:30:00,42.07,42.08,42.03,42.04,55700.0,27.1566,27.1631,27.1308,27.1372,55700.0
2012-04-16 15:35:00,42.03,42.07,42.01,42.01,84300.0,27.1308,27.1566,27.1179,27.1179,84300.0
2012-04-16 15:40:00,42.02,42.07,42.0,42.04,42500.0,27.1243,27.1566,27.1114,27.1372,42500.0
2012-04-16 15:45:00,42.05,42.06,41.98,42.02,48500.0,27.1437,27.1501,27.0985,27.1243,48500.0
2012-04-16 15:50:00,42.01,42.04,41.97,42.0,68900.0,27.1179,27.1372,27.092,27.1114,68900.0
2012-04-16 15:55:00,41.99,42.04,41.98,41.98,65400.0,27.105,27.1372,27.0985,27.0985,65400.0
2012-04-17 09:30:00,42.4,42.48,42.33,42.41,32800.0,27.3696,27.4213,27.3244,27.3761,32800.0
2012-04-17 09:35:00,42.43,42.63,42.43,42.56,27600.0,27.389,27.5181,27.389,27.4729,27600.0
2012-04-17 09:40:00,42.55,42.63,42.5,42.55,27200.0,27.4664,27.5181,27.4342,27.4664,27200.0
2012-04-17 09:45:00,42.56,42.65,42.5,42.62,24600.0,27.4729,27.531,27.4342,27.5116,24600.0
2012-04-17 09:50:00,42.62,42.76,42.48,42.51,29000.0,27.5116,27.602,27.4213,27.4406,29000.0
2012-04-17 09:55:00,42.54,42.65,42.47,42.54,18500.0,27.46,27.531,27.4148,27.46,18500.0
2012-04-17 10:00:00,42.54,42.61,42.36,42.48,35000.0,27.46,27.5052,27.3438,27.4213,35000.0
2012-04-17 10:05:00,42.49,42.62,42.49,42.56,21100.0,27.4277,27.5116,27.4277,27.4729,21100.0
2012-04-17 10:10:00,42.56,42.63,42.56,42.62,12400.0,27.4729,27.5181,27.4729,27.5116,12400.0
2012-04-17 10:15:00,42.6,42.68,42.58,42.65,40100.0,27.4987,27.5504,27.4858,27.531,40100.0
2012-04-17 10:20:00,42.64,42.66,42.58,42.6,14500.0,27.5245,27.5374,27.4858,27.4987,14500.0
2012-04-17 10:25:00,42.61,42.62,42.55,42.57,19700.0,27.5052,27.5116,27.4664,27.4794,19700.0
2012-04-17 10:30:00,42.58,42.69,42.54,42.55,20100.0,27.4858,27.5568,27.46,27.4664,20100.0
2012-04-17 10:35:00,42.55,42.67,42.55,42.65,18700.0,27.4664,27.5439,27.4664,27.531,18700.0
2012-04-17 10:40:00,42.66,42.69,42.63,42.66,29000.0,27.5374,27.5568,27.5181,27.5374,29000.0
2012-04-17 10:45:00,42.66,42.67,42.64,42.65,23700.0,27.5374,27.5439,27.5245,27.531,23700.0
2012-04-17 10:50:00,42.65,42.69,42.64,42.65,26900.0,27.531,27.5568,27.5245,27.531,26900.0
2012-04-17 10:55:00,42.66,42.67,42.64,42.64,84300.0,27.5374,27.5439,27.5245,27.5245,84300.0
2012-04-17 11:00:00,42.66,42.69,42.64,42.66,90000.0,27.5374,27.5568,27.5245,27.5374,90000.0
2012-04-17 11:05:00,42.66,42.69,42.65,42.67,34500.0,27.5374,27.5568,27.531,27.5439,34500.0
2012-04-17 11:10:00,42.68,42.69,42.65,42.66,22500.0,27.5504,27.5568,27.531,27.5374,22500.0
2012-04-17 11:15:00,42.66,42.67,42.64,42.65,31200.0,27.5374,27.5439,27.5245,27.531,31200.0
2012-04-17 11:20:00,42.66,42.68,42.62,42.65,49400.0,27.5374,27.5504,27.5116,27.531,49400.0
2012-04-17 11:25:00,42.64,42.65,42.62,42.63,21000.0,27.5245,27.531,27.5116,27.5181,21000.0
2012-04-17 11:30:00,42.64,42.67,42.63,42.66,19200.0,27.5245,27.5439,27.5181,27.5374,19200.0
2012-04-17 11:35:00,42.66,42.67,42.64,42.65,19300.0,27.5374,27.5439,27.5245,27.531,19300.0
2012-04-17 11:40:00,42.65,42.67,42.64,42.64,21200.0,27.531,27.5439,27.5245,27.5245,21200.0
2012-04-17 11:45:00,42.65,42.66,42.64,42.66,32400.0,27.531,27.5374,27.5245,27.5374,32400.0
2012-04-17 11:50:00,42.65,42.66,42.61,42.61,62100.0,27.531,27.5374,27.5052,27.5052,62100.0
2012-04-17 11:55:00,42.61,42.64,42.58,42.59,12100.0,27.5052,27.5245,27.4858,27.4923,12100.0
2012-04-17 12:00:00,42.59,42.61,42.59,42.59,12800.0,27.4923,27.5052,27.4923,27.4923,12800.0
2012-04-17 12:05:00,42.59,42.61,42.59,42.6,14500.0,27.4923,27.5052,27.4923,27.4987,14500.0
2012-04-17 12:10:00,42.6,42.62,42.57,42.58,22800.0,27.4987,27.5116,27.4794,27.4858,22800.0
2012-04-17 12:15:00,42.58,42.62,42.58,42.62,17600.0,27.4858,27.5116,27.4858,27.5116,17600.0
2012-04-17 12:20:00,42.62,42.66,42.61,42.64,27000.0,27.5116,27.5374,27.5052,27.5245,27000.0
2012-04-17 12:25:00,42.64,42.66,42.64,42.65,7500.0,27.5245,27.5374,27.5245,27.531,7500.0
2012-04-17 12:30:00,42.65,42.68,42.64,42.66,20900.0,27.531,27.5504,27.5245,27.5374,20900.0
2012-04-17 12:35:00,42.65,42.66,42.64,42.64,9200.0,27.531,27.5374,27.5245,27.5245,9200.0
2012-04-17 12:40:00,42.65,42.66,42.65,42.66,7700.0,27.531,27.5374,27.531,27.5374,7700.0
2012-04-17 12:45:00,42.66,42.67,42.65,42.66,7800.0,27.5374,27.5439,27.531,27.5374,7800.0
2012-04-17 12:50:00,42.67,42.68,42.65,42.66,6900.0,27.5439,27.5504,27.531,27.5374,6900.0
2012-04-17 12:55:00,42.66,42.66,42.63,42.63,5900.0,27.5374,27.5374,27.5181,27.5181,5900.0
2012-04-17 13:00:00,42.63,42.64,42.61,42.64,4600.0,27.5181,27.5245,27.5052,27.5245,4600.0
2012-04-17 13:05:00,42.64,42.67,42.64,42.65,6000.0,27.5245,27.5439,27.5245,27.531,6000.0
2012-04-17 13:10:00,42.66,42.68,42.66,42.68,5400.0,27.5374,27.5504,27.5374,27.5504,5400.0
2012-04-17 13:15:00,42.67,42.68,42.65,42.66,18500.0,27.5439,27.5504,27.531,27.5374,18500.0
2012-04-17 13:20:00,42.66,42.66,42.65,42.65,4100.0,27.5374,27.5374,27.531,27.531,4100.0
2012-04-17 13:25:00,42.65,42.66,42.64,42.66,8700.0,27.531,27.5374,27.5245,27.5374,8700.0
2012-04-17 13:30:00,42.66,42.67,42.65,42.66,20000.0,27.5374,27.5439,27.531,27.5374,20000.0
2012-04-17 13:35:00,42.65,42.67,42.64,42.66,9000.0,27.531,27.5439,27.5245,27.5374,9000.0
2012-04-17 13:40:00,42.66,42.67,42.63,42.65,21300.0,27.5374,27.5439,27.5181,27.531,21300.0
2012-04-17 13:45:00,42.65,42.65,42.63,42.64,4700.0,27.531,27.531,27.5181,27.5245,4700.0
2012-04-17 13:50:00,42.63,42.65,42.63,42.65,9800.0,27.5181,27.531,27.5181,27.531,9800.0
2012-04-17 13:55:00,42.65,42.66,42.64,42.65,14300.0,27.531,27.5374,27.5245,27.531,14300.0
2012-04-17 14:00:00,42.65,42.66,42.64,42.65,19900.0,27.531,27.5374,27.5245,27.531,19900.0
2012-04-17 14:05:00,42.66,42.66,42.64,42.66,10100.0,27.5374,27.5374,27.5245,27.5374,10100.0
2012-04-17 14:10:00,42.65,42.68,42.65,42.67,61800.0,27.531,27.5504,27.531,27.5439,61800.0
2012-04-17 14:15:00,42.66,42.73,42.66,42.73,19600.0,27.5374,27.5826,27.5374,27.5826,19600.0
2012-04-17 14:20:00,42.73,42.76,42.72,42.76,20000.0,27.5826,27.602,27.5762,27.602,20000.0
2012-04-17 14:25:00,42.76,42.76,42.7,42.7,30800.0,27.602,27.602,27.5633,27.5633,30800.0
2012-04-17 14:30:00,42.7,42.73,42.7,42.73,16400.0,27.5633,27.5826,27.5633,27.5826,16400.0
2012-04-17 14:35:00,42.73,42.73,42.7,42.72,18900.0,27.5826,27.5826,27.5633,27.5762,18900.0
2012-04-17 14:40:00,42.71,42.72,42.7,42.7,9500.0,27.5697,27.5762,27.5633,27.5633,9500.0
2012-04-17 14:45:00,42.69,42.71,42.65,42.65,19100.0,27.5568,27.5697,27.531,27.531,19100.0
2012-04-17 14:50:00,42.64,42.7,42.64,42.68,11300.0,27.5245,27.5633,27.5245,27.5504,11300.0
2012-04-17 14:55:00,42.68,42.7,42.68,42.7,22700.0,27.5504,27.5633,27.5504,27.5633,22700.0
2012-04-17 15:00:00,42.69,42.7,42.66,42.67,21600.0,27.5568,27.5633,27.5374,27.5439,21600.0
2012-04-17 15:05:00,42.68,42.68,42.65,42.66,60700.0,27.5504,27.5504,27.531,27.5374,60700.0
2012-04-17 15:10:00,42.66,42.67,42.62,42.64,14400.0,27.5374,27.5439,27.5116,27.5245,14400.0
2012-04-17 15:15:00,42.65,42.66,42.63,42.65,22000.0,27.531,27.5374,27.5181,27.531,22000.0
2012-04-17 15:20:00,42.64,42.69,42.63,42.67,18100.0,27.5245,27.5568,27.5181,27.5439,18100.0
2012-04-17 15:25:00,42.67,42.75,42.67,42.73,27700.0,27.5439,27.5955,27.5439,27.5826,27700.0
2012-04-17 15:30:00,42.74,42.74,42.67,42.67,24500.0,27.5891,27.5891,27.5439,27.5439,24500.0
2012-04-17 15:35:00,42.68,42.69,42.65,42.66,21800.0,27.5504,27.5568,27.531,27.5374,21800.0
2012-04-17 15:40:00,42.66,42.69,42.63,42.68,40400.0,27.5374,27.5568,27.5181,27.5504,40400.0
2012-04-17 15:45:00,42.69,42.71,42.64,42.67,46500.0,27.5568,27.5697,27.5245,27.5439,46500.0
2012-04-17 15:50:00,42.67,42.76,42.67,42.72,59700.0,27.5439,27.602,27.5439,27.5762,59700.0
2012-04-17 15:55:00,42.72,42.73,42.65,42.65,91200.0,27.5762,27.5826,27.531,27.531,91200.0
2012-04-18 09:30:00,42.29,42.44,42.04,42.05,46800.0,27.2986,27.3954,27.1372,27.1437,46800.0
2012-04-18 09:35:00,42.06,42.17,42.04,42.14,68600.0,27.1501,27.2211,27.1372,27.2018,68600.0
2012-04-18 09:40:00,42.14,42.23,42.12,42.16,59700.0,27.2018,27.2599,27.1889,27.2147,59700.0
2012-04-18 09:45:00,42.17,42.23,42.07,42.17,43100.0,27.2211,27.2599,27.1566,27.2211,43100.0
2012-04-18 09:50:00,42.16,42.38,42.13,42.38,40000.0,27.2147,27.3567,27.1953,27.3567,40000.0
2012-04-18 09:55:00,42.38,42.43,42.33,42.42,25300.0,27.3567,27.389,27.3244,27.3825,25300.0
2012-04-18 10:00:00,42.43,42.48,42.39,42.45,33700.0,27.389,27.4213,27.3632,27.4019,33700.0
2012-04-18 10:05:00,42.46,42.54,42.46,42.53,29000.0,27.4083,27.46,27.4083,27.4535,29000.0
2012-04-18 10:10:00,42.52,42.53,42.43,42.51,45900.0,27.4471,27.4535,27.389,27.4406,45900.0
2012-04-18 10:15:00,42.52,42.59,42.5,42.57,13900.0,27.4471,27.4923,27.4342,27.4794,13900.0
2012-04-18 10:20:00,42.57,42.59,42.51,42.54,30000.0,27.4794,27.4923,27.4406,27.46,30000.0
2012-04-18 10:25:00,42.54,42.59,42.46,42.5,38000.0,27.46,27.4923,27.4083,27.4342,38000.0
2012-04-18 10:30:00,42.48,42.49,42.4,42.44,12100.0,27.4213,27.4277,27.3696,27.3954,12100.0
2012-04-18 10:35:00,42.45,42.53,42.45,42.47,11700.0,27.4019,27.4535,27.4019,27.4148,11700.0
2012-04-18 10:40:00,42.46,42.52,42.45,42.51,12200.0,27.4083,27.4471,27.4019,27.4406,12200.0
2012-04-18 10:45:00,42.52,42.55,42.5,42.51,7100.0,27.4471,27.4664,27.4342,27.4406,7100.0
2012-04-18 10:50:00,42.52,42.53,42.45,42.52,30300.0,27.4471,27.4535,27.4019,27.4471,30300.0
2012-04-18 10:55:00,42.52,42.53,42.48,42.48,10900.0,27.4471,27.4535,27.4213,27.4213,10900.0
2012-04-18 11:00:00,42.48,42.49,42.44,42.45,5900.0,27.4213,27.4277,27.3954,27.4019,5900.0
2012-04-18 11:05:00,42.44,42.44,42.31,42.36,14000.0,27.3954,27.3954,27.3115,27.3438,14000.0
2012-04-18 11:10:00,42.37,42.39,42.31,42.33,12100.0,27.3503,27.3632,27.3115,27.3244,12100.0
2012-04-18 11:15:00,42.32,42.35,42.28,42.34,13200.0,27.318,27.3373,27.2922,27.3309,13200.0
2012-04-18 11:20:00,42.34,42.34,42.25,42.29,24400.0,27.3309,27.3309,27.2728,27.2986,24400.0
2012-04-18 11:25:00,42.3,42.31,42.25,42.27,22100.0,27.3051,27.3115,27.2728,27.2857,22100.0
2012-04-18 11:30:00,42.27,42.27,42.17,42.18,17300.0,27.2857,27.2857,27.2211,27.2276,17300.0
2012-04-18 11:35:00,42.18,42.18,42.14,42.16,28400.0,27.2276,27.2276,27.2018,27.2147,28400.0
2012-04-18 11:40:00,42.16,42.16,42.11,42.12,13100.0,27.2147,27.2147,27.1824,27.1889,13100.0
2012-04-18 11:45:00,42.12,42.16,42.1,42.13,18500.0,27.1889,27.2147,27.176,27.1953,18500.0
2012-04-18 11:50:00,42.14,42.18,42.1,42.18,14700.0,27.2018,27.2276,27.176,27.2276,14700.0
2012-04-18 11:55:00,42.18,42.2,42.15,42.18,10800.0,27.2276,27.2405,27.2082,27.2276,10800.0
2012-04-18 12:00:00,42.18,42.2,42.18,42.19,7200.0,27.2276,27.2405,27.2276,27.2341,7200.0
2012-04-18 12:05:00,42.2,42.23,42.18,42.23,8200.0,27.2405,27.2599,27.2276,27.2599,8200.0
2012-04-18 12:10:00,42.23,42.24,42.21,42.24,7600.0,27.2599,27.2663,27.247,27.2663,7600.0
2012-04-18 12:15:00,42.23,42.24,42.21,42.22,7600.0,27.2599,27.2663,27.247,27.2534,7600.0
2012-04-18 12:20:00,42.2,42.23,42.2,42.23,7300.0,27.2405,27.2599,27.2405,27.2599,7300.0
2012-04-18 12:25:00,42.22,42.23,42.17,42.18,10100.0,27.2534,27.2599,27.2211,27.2276,10100.0
2012-04-18 12:30:00,42.18,42.19,42.16,42.16,8000.0,27.2276,27.2341,27.2147,27.2147,8000.0
2012-04-18 12:35:00,42.17,42.19,42.15,42.18,12800.0,27.2211,27.2341,27.2082,27.2276,12800.0
2012-04-18 12:40:00,42.18,42.21,42.18,42.21,5700.0,27.2276,27.247,27.2276,27.247,5700.0
2012-04-18 12:45:00,42.2,42.2,42.15,42.15,10900.0,27.2405,27.2405,27.2082,27.2082,10900.0
2012-04-18 12:50:00,42.14,42.15,42.13,42.15,7700.0,27.2018,27.2082,27.1953,27.2082,7700.0
2012-04-18 12:55:00,42.14,42.17,42.13,42.15,7300.0,27.2018,27.2211,27.1953,27.2082,7300.0
2012-04-18 13:00:00,42.14,42.15,42.12,42.15,7100.0,27.2018,27.2082,27.1889,27.2082,7100.0
2012-04-18 13:05:00,42.15,42.19,42.15,42.19,7500.0,27.2082,27.2341,27.2082,27.2341,7500.0
2012-04-18 13:10:00,42.19,42.21,42.18,42.19,8600.0,27.2341,27.247,27.2276,27.2341,8600.0
2012-04-18 13:15:00,42.19,42.19,42.12,42.16,10600.0,27.2341,27.2341,27.1889,27.2147,10600.0
2012-04-18 13:20:00,42.16,42.19,42.15,42.18,12300.0,27.2147,27.2341,27.2082,27.2276,12300.0
2012-04-18 13:25:00,42.18,42.18,42.13,42.13,8200.0,27.2276,27.2276,27.1953,27.1953,8200.0
2012-04-18 13:30:00,42.14,42.16,42.11,42.12,13900.0,27.2018,27.2147,27.1824,27.1889,13900.0
2012-04-18 13:35:00,42.11,42.12,42.06,42.06,9900.0,27.1824,27.1889,27.1501,27.1501,9900.0
2012-04-18 13:40:00,42.05,42.07,42.03,42.05,17100.0,27.1437,27.1566,27.1308,27.1437,17100.0
2012-04-18 13:45:00,42.05,42.05,42.03,42.03,7800.0,27.1437,27.1437,27.1308,27.1308,7800.0
2012-04-18 13:50:00,42.03,42.07,42.01,42.07,13700.0,27.1308,27.1566,27.1179,27.1566,13700.0
2012-04-18 13:55:00,42.07,42.07,42.01,42.04,20900.0,27.1566,27.1566,27.1179,27.1372,20900.0
2012-04-18 14:00:00,42.05,42.08,42.02,42.08,10800.0,27.1437,27.1631,27.1243,27.1631,10800.0
2012-04-18 14:05:00,42.07,42.08,42.05,42.06,11200.0,27.1566,27.1631,27.1437,27.1501,11200.0
2012-04-18 14:10:00,42.06,42.09,42.05,42.08,12300.0,27.1501,27.1695,27.1437,27.1631,12300.0
2012-04-18 14:15:00,42.09,42.14,42.08,42.14,8200.0,27.1695,27.2018,27.1631,27.2018,8200.0
2012-04-18 14:20:00,42.14,42.28,42.14,42.25,29200.0,27.2018,27.2922,27.2018,27.2728,29200.0
2012-04-18 14:25:00,42.26,42.28,42.23,42.23,13300.0,27.2792,27.2922,27.2599,27.2599,13300.0
2012-04-18 14:30:00,42.24,42.29,42.24,42.28,14800.0,27.2663,27.2986,27.2663,27.2922,14800.0
2012-04-18 14:35:00,42.3,42.3,42.25,42.25,11500.0,27.3051,27.3051,27.2728,27.2728,11500.0
2012-04-18 14:40:00,42.25,42.28,42.25,42.28,8200.0,27.2728,27.2922,27.2728,27.2922,8200.0
2012-04-18 14:45:00,42.27,42.32,42.25,42.28,16100.0,27.2857,27.318,27.2728,27.2922,16100.0
2012-04-18 14:50:00,42.28,42.31,42.27,42.27,6900.0,27.2922,27.3115,27.2857,27.2857,6900.0
2012-04-18 14:55:00,42.27,42.29,42.25,42.27,11400.0,27.2857,27.2986,27.2728,27.2857,11400.0
2012-04-18 15:00:00,42.28,42.37,42.27,42.37,17500.0,27.2922,27.3503,27.2857,27.3503,17500.0
2012-04-18 15:05:00,42.37,42.39,42.31,42.31,10800.0,27.3503,27.3632,27.3115,27.3115,10800.0
2012-04-18 15:10:00,42.31,42.35,42.29,42.34,20600.0,27.3115,27.3373,27.2986,27.3309,20600.0
2012-04-18 15:15:00,42.34,42.35,42.31,42.35,15700.0,27.3309,27.3373,27.3115,27.3373,15700.0
2012-04-18 15:20:00,42.35,42.4,42.32,42.39,21100.0,27.3373,27.3696,27.318,27.3632,21100.0
2012-04-18 15:25:00,42.4,42.42,42.36,42.4,80800.0,27.3696,27.3825,27.3438,27.3696,80800.0
2012-04-18 15:30:00,42.39,42.41,42.37,42.39,37300.0,27.3632,27.3761,27.3503,27.3632,37300.0
2012-04-18 15:35:00,42.39,42.42,42.38,42.4,32600.0,27.3632,27.3825,27.3567,27.3696,32600.0
2012-04-18 15:40:00,42.39,42.43,42.37,42.43,37200.0,27.3632,27.389,27.3503,27.389,37200.0
2012-04-18 15:45:00,42.42,42.45,42.34,42.34,48700.0,27.3825,27.4019,27.3309,27.3309,48700.0
2012-04-18 15:50:00,42.35,42.37,42.28,42.29,80500.0,27.3373,27.3503,27.2922,27.2986,80500.0
2012-04-18 15:55:00,42.3,42.33,42.28,42.32,79000.0,27.3051,27.3244,27.2922,27.318,79000.0
2012-04-19 09:30:00,42.41,42.42,42.08,42.11,29300.0,27.3761,27.3825,27.1631,27.1824,29300.0
2012-04-19 09:35:00,42.08,42.25,42.07,42.17,70200.0,27.1631,27.2728,27.1566,27.2211,70200.0
2012-04-19 09:40:00,42.15,42.42,42.12,42.3,57100.0,27.2082,27.3825,27.1889,27.3051,57100.0
2012-04-19 09:45:00,42.31,42.56,42.29,42.5,30800.0,27.3115,27.4729,27.2986,27.4342,30800.0
2012-04-19 09:50:00,42.5,42.57,42.35,42.35,27700.0,27.4342,27.4794,27.3373,27.3373,27700.0
2012-04-19 09:55:00,42.33,42.37,42.14,42.25,51200.0,27.3244,27.3503,27.2018,27.2728,51200.0
2012-04-19 10:00:00,42.24,42.31,41.93,41.93,28700.0,27.2663,27.3115,27.0662,27.0662,28700.0
2012-04-19 10:05:00,41.92,42.04,41.89,41.95,66300.0,27.0598,27.1372,27.0404,27.0791,66300.0
2012-04-19 10:10:00,41.95,41.98,41.88,41.95,30700.0,27.0791,27.0985,27.034,27.0791,30700.0
2012-04-19 10:15:00,41.94,41.98,41.87,41.92,48300.0,27.0727,27.0985,27.0275,27.0598,48300.0
2012-04-19 10:20:00,41.92,41.99,41.86,41.98,75900.0,27.0598,27.105,27.021,27.0985,75900.0
2012-04-19 10:25:00,41.99,42.05,41.93,42.03,47700.0,27.105,27.1437,27.0662,27.1308,47700.0
2012-04-19 10:30:00,42.03,42.2,42.03,42.14,31100.0,27.1308,27.2405,27.1308,27.2018,31100.0
2012-04-19 10:35:00,42.14,42.32,42.13,42.17,83100.0,27.2018,27.318,27.1953,27.2211,83100.0
2012-04-19 10:40:00,42.18,42.4,42.18,42.38,33300.0,27.2276,27.3696,27.2276,27.3567,33300.0
2012-04-19 10:45:00,42.39,42.46,42.38,42.45,52800.0,27.3632,27.4083,27.3567,27.4019,52800.0
2012-04-19 10:50:00,42.45,42.49,42.41,42.49,19600.0,27.4019,27.4277,27.3761,27.4277,19600.0
2012-04-19 10:55:00,42.49,42.55,42.45,42.47,31000.0,27.4277,27.4664,27.4019,27.4148,31000.0
2012-04-19 11:00:00,42.47,42.55,42.45,42.55,25000.0,27.4148,27.4664,27.4019,27.4664,25000.0
2012-04-19 11:05:00,42.54,42.59,42.49,42.53,18900.0,27.46,27.4923,27.4277,27.4535,18900.0
2012-04-19 11:10:00,42.54,42.54,42.43,42.45,29200.0,27.46,27.46,27.389,27.4019,29200.0
2012-04-19 11:15:00,42.46,42.54,42.45,42.46,19600.0,27.4083,27.46,27.4019,27.4083,19600.0
2012-04-19 11:20:00,42.46,42.53,42.41,42.42,21600.0,27.4083,27.4535,27.3761,27.3825,21600.0
2012-04-19 11:25:00,42.42,42.46,42.4,42.42,47700.0,27.3825,27.4083,27.3696,27.3825,47700.0
2012-04-19 11:30:00,42.41,42.42,42.24,42.29,61200.0,27.3761,27.3825,27.2663,27.2986,61200.0
2012-04-19 11:35:00,42.3,42.38,42.25,42.38,35800.0,27.3051,27.3567,27.2728,27.3567,35800.0
2012-04-19 11:40:00,42.38,42.43,42.37,42.43,16700.0,27.3567,27.389,27.3503,27.389,16700.0
2012-04-19 11:45:00,42.42,42.54,42.39,42.53,18100.0,27.3825,27.46,27.3632,27.4535,18100.0
2012-04-19 11:50:00,42.53,42.55,42.49,42.5,24500.0,27.4535,27.4664,27.4277,27.4342,24500.0
2012-04-19 11:55:00,42.5,42.57,42.5,42.54,67200.0,27.4342,27.4794,27.4342,27.46,67200.0
2012-04-19 12:00:00,42.54,42.54,42.35,42.35,46200.0,27.46,27.46,27.3373,27.3373,46200.0
2012-04-19 12:05:00,42.33,42.33,42.23,42.26,16900.0,27.3244,27.3244,27.2599,27.2792,16900.0
2012-04-19 12:10:00,42.26,42.33,42.24,42.3,15800.0,27.2792,27.3244,27.2663,27.3051,15800.0
2012-04-19 12:15:00,42.3,42.33,42.26,42.32,50500.0,27.3051,27.3244,27.2792,27.318,50500.0
2012-04-19 12:20:00,42.33,42.36,42.31,42.33,27700.0,27.3244,27.3438,27.3115,27.3244,27700.0
2012-04-19 12:25:00,42.32,42.34,42.3,42.32,30600.0,27.318,27.3309,27.3051,27.318,30600.0
2012-04-19 12:30:00,42.31,42.32,42.22,42.25,48900.0,27.3115,27.318,27.2534,27.2728,48900.0
2012-04-19 12:35:00,42.25,42.32,42.25,42.29,8300.0,27.2728,27.318,27.2728,27.2986,8300.0
2012-04-19 12:40:00,42.28,42.3,42.24,42.25,11900.0,27.2922,27.3051,27.2663,27.2728,11900.0
2012-04-19 12:45:00,42.27,42.31,42.25,42.25,8100.0,27.2857,27.3115,27.2728,27.2728,8100.0
2012-04-19 12:50:00,42.26,42.28,42.2,42.24,10000.0,27.2792,27.2922,27.2405,27.2663,10000.0
2012-04-19 12:55:00,42.23,42.26,42.18,42.19,7200.0,27.2599,27.2792,27.2276,27.2341,7200.0
2012-04-19 13:00:00,42.19,42.24,42.17,42.22,22400.0,27.2341,27.2663,27.2211,27.2534,22400.0
2012-04-19 13:05:00,42.22,42.22,42.18,42.2,9800.0,27.2534,27.2534,27.2276,27.2405,9800.0
2012-04-19 13:10:00,42.2,42.22,42.12,42.12,30000.0,27.2405,27.2534,27.1889,27.1889,30000.0
2012-04-19 13:15:00,42.12,42.17,42.05,42.08,78500.0,27.1889,27.2211,27.1437,27.1631,78500.0
2012-04-19 13:20:00,42.08,42.12,42.0,42.09,24700.0,27.1631,27.1889,27.1114,27.1695,24700.0
2012-04-19 13:25:00,42.09,42.14,42.07,42.12,12700.0,27.1695,27.2018,27.1566,27.1889,12700.0
2012-04-19 13:30:00,42.11,42.15,42.08,42.15,15900.0,27.1824,27.2082,27.1631,27.2082,15900.0
2012-04-19 13:35:00,42.15,42.15,42.07,42.09,19900.0,27.2082,27.2082,27.1566,27.1695,19900.0
2012-04-19 13:40:00,42.09,42.11,42.05,42.08,12300.0,27.1695,27.1824,27.1437,27.1631,12300.0
2012-04-19 13:45:00,42.09,42.12,42.07,42.08,8200.0,27.1695,27.1889,27.1566,27.1631,8200.0
2012-04-19 13:50:00,42.09,42.12,42.05,42.06,8900.0,27.1695,27.1889,27.1437,27.1501,8900.0
2012-04-19 13:55:00,42.07,42.07,41.86,41.86,54700.0,27.1566,27.1566,27.021,27.021,54700.0
2012-04-19 14:00:00,41.86,41.9,41.81,41.89,130100.0,27.021,27.0469,26.9888,27.0404,130100.0
2012-04-19 14:05:00,41.91,41.93,41.86,41.88,25700.0,27.0533,27.0662,27.021,27.034,25700.0
2012-04-19 14:10:00,41.89,41.9,41.81,41.89,20400.0,27.0404,27.0469,26.9888,27.0404,20400.0
2012-04-19 14:15:00,41.89,41.9,41.77,41.84,18900.0,27.0404,27.0469,26.9629,27.0081,18900.0
2012-04-19 14:20:00,41.85,41.86,41.77,41.83,16400.0,27.0146,27.021,26.9629,27.0017,16400.0
2012-04-19 14:25:00,41.83,41.84,41.73,41.73,18800.0,27.0017,27.0081,26.9371,26.9371,18800.0
2012-04-19 14:30:00,41.76,41.77,41.62,41.64,36400.0,26.9565,26.9629,26.8661,26.879,36400.0
2012-04-19 14:35:00,41.64,41.66,41.56,41.65,35200.0,26.879,26.8919,26.8274,26.8855,35200.0
2012-04-19 14:40:00,41.66,41.67,41.62,41.66,19200.0,26.8919,26.8984,26.8661,26.8919,19200.0
2012-04-19 14:45:00,41.68,41.72,41.62,41.71,19900.0,26.9048,26.9307,26.8661,26.9242,19900.0
2012-04-19 14:50:00,41.71,41.76,41.65,41.76,55000.0,26.9242,26.9565,26.8855,26.9565,55000.0
2012-04-19 14:55:00,41.76,41.8,41.75,41.77,19500.0,26.9565,26.9823,26.95,26.9629,19500.0
2012-04-19 15:00:00,41.76,41.8,41.75,41.77,27300.0,26.9565,26.9823,26.95,26.9629,27300.0
2012-04-19 15:05:00,41.77,41.78,41.75,41.78,16100.0,26.9629,26.9694,26.95,26.9694,16100.0
2012-04-19 15:10:00,41.78,41.84,41.75,41.78,22700.0,26.9694,27.0081,26.95,26.9694,22700.0
2012-04-19 15:15:00,41.78,41.83,41.75,41.79,21800.0,26.9694,27.0017,26.95,26.9759,21800.0
2012-04-19 15:20:00,41.8,41.81,41.75,41.79,27400.0,26.9823,26.9888,26.95,26.9759,27400.0
2012-04-19 15:25:00,41.78,41.95,41.77,41.92,26000.0,26.9694,27.0791,26.9629,27.0598,26000.0
2012-04-19 15:30:00,41.9,41.93,41.84,41.88,28300.0,27.0469,27.0662,27.0081,27.034,28300.0
2012-04-19 15:35:00,41.88,41.97,41.88,41.95,26200.0,27.034,27.092,27.034,27.0791,26200.0
2012-04-19 15:40:00,41.96,41.98,41.94,41.96,25600.0,27.0856,27.0985,27.0727,27.0856,25600.0
2012-04-19 15:45:00,41.95,42.06,41.94,42.0,51200.0,27.0791,27.1501,27.0727,27.1114,51200.0
2012-04-19 15:50:00,41.99,42.0,41.85,41.94,42100.0,27.105,27.1114,27.0146,27.0727,42100.0
2012-04-19 15:55:00,41.93,41.97,41.91,41.92,60200.0,27.0662,27.092,27.0533,27.0598,60200.0
2012-04-20 09:30:00,42.17,42.32,42.08,42.21,297700.0,27.2211,27.318,27.1631,27.247,297700.0
2012-04-20 09:35:00,42.25,42.32,42.21,42.24,39000.0,27.2728,27.318,27.247,27.2663,39000.0
2012-04-20 09:40:00,42.24,42.44,42.24,42.31,45800.0,27.2663,27.3954,27.2663,27.3115,45800.0
2012-04-20 09:45:00,42.34,42.51,42.22,42.48,35600.0,27.3309,27.4406,27.2534,27.4213,35600.0
2012-04-20 09:50:00,42.49,42.65,42.48,42.54,39600.0,27.4277,27.531,27.4213,27.46,39600.0
2012-04-20 09:55:00,42.54,42.68,42.47,42.68,25000.0,27.46,27.5504,27.4148,27.5504,25000.0
2012-04-20 10:00:00,42.69,42.7,42.58,42.63,42000.0,27.5568,27.5633,27.4858,27.5181,42000.0
2012-04-20 10:05:00,42.63,42.64,42.51,42.57,21500.0,27.5181,27.5245,27.4406,27.4794,21500.0
2012-04-20 10:10:00,42.59,42.64,42.53,42.56,31300.0,27.4923,27.5245,27.4535,27.4729,31300.0
2012-04-20 10:15:00,42.58,42.63,42.5,42.53,28500.0,27.4858,27.5181,27.4342,27.4535,28500.0
2012-04-20 10:20:00,42.52,42.54,42.47,42.51,20100.0,27.4471,27.46,27.4148,27.4406,20100.0
2012-04-20 10:25:00,42.51,42.56,42.49,42.53,27200.0,27.4406,27.4729,27.4277,27.4535,27200.0
2012-04-20 10:30:00,42.54,42.75,42.52,42.74,18400.0,27.46,27.5955,27.4471,27.5891,18400.0
2012-04-20 10:35:00,42.75,42.87,42.73,42.87,25000.0,27.5955,27.673,27.5826,27.673,25000.0
2012-04-20 10:40:00,42.88,42.88,42.73,42.73,33600.0,27.6795,27.6795,27.5826,27.5826,33600.0
2012-04-20 10:45:00,42.73,42.73,42.67,42.67,14300.0,27.5826,27.5826,27.5439,27.5439,14300.0
2012-04-20 10:50:00,42.67,42.71,42.65,42.69,39000.0,27.5439,27.5697,27.531,27.5568,39000.0
2012-04-20 10:55:00,42.69,42.73,42.68,42.71,12900.0,27.5568,27.5826,27.5504,27.5697,12900.0
2012-04-20 11:00:00,42.71,42.72,42.62,42.66,21300.0,27.5697,27.5762,27.5116,27.5374,21300.0
2012-04-20 11:05:00,42.65,42.69,42.63,42.63,20200.0,27.531,27.5568,27.5181,27.5181,20200.0
2012-04-20 11:10:00,42.63,42.67,42.62,42.65,10200.0,27.5181,27.5439,27.5116,27.531,10200.0
2012-04-20 11:15:00,42.65,42.67,42.62,42.62,16500.0,27.531,27.5439,27.5116,27.5116,16500.0
2012-04-20 11:20:00,42.63,42.65,42.58,42.6,13900.0,27.5181,27.531,27.4858,27.4987,13900.0
2012-04-20 11:25:00,42.6,42.62,42.53,42.58,24200.0,27.4987,27.5116,27.4535,27.4858,24200.0
2012-04-20 11:30:00,42.58,42.65,42.55,42.64,16100.0,27.4858,27.531,27.4664,27.5245,16100.0
2012-04-20 11:35:00,42.64,42.65,42.59,42.63,6000.0,27.5245,27.531,27.4923,27.5181,6000.0
2012-04-20 11:40:00,42.63,42.66,42.61,42.63,6700.0,27.5181,27.5374,27.5052,27.5181,6700.0
2012-04-20 11:45:00,42.64,42.67,42.62,42.63,10800.0,27.5245,27.5439,27.5116,27.5181,10800.0
2012-04-20 11:50:00,42.63,42.69,42.63,42.67,11200.0,27.5181,27.5568,27.5181,27.5439,11200.0
2012-04-20 11:55:00,42.66,42.71,42.64,42.71,13800.0,27.5374,27.5697,27.5245,27.5697,13800.0
2012-04-20 12:00:00,42.71,42.75,42.7,42.75,10500.0,27.5697,27.5955,27.5633,27.5955,10500.0
2012-04-20 12:05:00,42.75,42.75,42.69,42.7,8700.0,27.5955,27.5955,27.5568,27.5633,8700.0
2012-04-20 12:10:00,42.69,42.73,42.68,42.72,7900.0,27.5568,27.5826,27.5504,27.5762,7900.0
2012-04-20 12:15:00,42.72,42.74,42.66,42.68,16500.0,27.5762,27.5891,27.5374,27.5504,16500.0
2012-04-20 12:20:00,42.69,42.73,42.65,42.7,23000.0,27.5568,27.5826,27.531,27.5633,23000.0
2012-04-20 12:25:00,42.69,42.71,42.67,42.67,14000.0,27.5568,27.5697,27.5439,27.5439,14000.0
2012-04-20 12:30:00,42.67,42.68,42.66,42.68,6900.0,27.5439,27.5504,27.5374,27.5504,6900.0
2012-04-20 12:35:00,42.68,42.69,42.66,42.66,6900.0,27.5504,27.5568,27.5374,27.5374,6900.0
2012-04-20 12:40:00,42.66,42.66,42.61,42.61,20000.0,27.5374,27.5374,27.5052,27.5052,20000.0
2012-04-20 12:45:00,42.61,42.63,42.59,42.6,10100.0,27.5052,27.5181,27.4923,27.4987,10100.0
2012-04-20 12:50:00,42.61,42.63,42.59,42.59,5200.0,27.5052,27.5181,27.4923,27.4923,5200.0
2012-04-20 12:55:00,42.6,42.6,42.55,42.57,6400.0,27.4987,27.4987,27.4664,27.4794,6400.0
2012-04-20 13:00:00,42.55,42.58,42.55,42.55,8200.0,27.4664,27.4858,27.4664,27.4664,8200.0
2012-04-20 13:05:00,42.55,42.55,42.53,42.55,4200.0,27.4664,27.4664,27.4535,27.4664,4200.0
2012-04-20 13:10:00,42.56,42.56,42.54,42.54,4500.0,27.4729,27.4729,27.46,27.46,4500.0
2012-04-20 13:15:00,42.53,42.53,42.49,42.51,5200.0,27.4535,27.4535,27.4277,27.4406,5200.0
2012-04-20 13:20:00,42.5,42.5,42.46,42.47,5600.0,27.4342,27.4342,27.4083,27.4148,5600.0
2012-04-20 13:25:00,42.45,42.45,42.4,42.44,17800.0,27.4019,27.4019,27.3696,27.3954,17800.0
2012-04-20 13:30:00,42.42,42.42,42.38,42.39,6700.0,27.3825,27.3825,27.3567,27.3632,6700.0
2012-04-20 13:35:00,42.39,42.4,42.38,42.39,4200.0,27.3632,27.3696,27.3567,27.3632,4200.0
2012-04-20 13:40:00,42.39,42.4,42.36,42.36,4600.0,27.3632,27.3696,27.3438,27.3438,4600.0
2012-04-20 13:45:00,42.36,42.36,42.32,42.34,20500.0,27.3438,27.3438,27.318,27.3309,20500.0
2012-04-20 13:50:00,42.34,42.34,42.25,42.26,27200.0,27.3309,27.3309,27.2728,27.2792,27200.0
2012-04-20 13:55:00,42.27,42.28,42.23,42.25,17200.0,27.2857,27.2922,27.2599,27.2728,17200.0
2012-04-20 14:00:00,42.24,42.24,42.2,42.22,11300.0,27.2663,27.2663,27.2405,27.2534,11300.0
2012-04-20 14:05:00,42.21,42.21,42.1,42.11,38600.0,27.247,27.247,27.176,27.1824,38600.0
2012-04-20 14:10:00,42.12,42.17,42.1,42.17,25000.0,27.1889,27.2211,27.176,27.2211,25000.0
2012-04-20 14:15:00,42.16,42.25,42.14,42.22,24900.0,27.2147,27.2728,27.2018,27.2534,24900.0
2012-04-20 14:20:00,42.22,42.26,42.19,42.23,15900.0,27.2534,27.2792,27.2341,27.2599,15900.0
2012-04-20 14:25:00,42.25,42.37,42.24,42.34,21500.0,27.2728,27.3503,27.2663,27.3309,21500.0
2012-04-20 14:30:00,42.34,42.39,42.33,42.38,30100.0,27.3309,27.3632,27.3244,27.3567,30100.0
2012-04-20 14:35:00,42.37,42.37,42.33,42.35,5400.0,27.3503,27.3503,27.3244,27.3373,5400.0
2012-04-20 14:40:00,42.35,42.37,42.33,42.35,24000.0,27.3373,27.3503,27.3244,27.3373,24000.0
2012-04-20 14:45:00,42.34,42.35,42.3,42.33,9400.0,27.3309,27.3373,27.3051,27.3244,9400.0
2012-04-20 14:50:00,42.33,42.35,42.31,42.33,12200.0,27.3244,27.3373,27.3115,27.3244,12200.0
2012-04-20 14:55:00,42.33,42.33,42.26,42.28,9700.0,27.3244,27.3244,27.2792,27.2922,9700.0
2012-04-20 15:00:00,42.27,42.29,42.24,42.26,17500.0,27.2857,27.2986,27.2663,27.2792,17500.0
2012-04-20 15:05:00,42.26,42.28,42.2,42.2,8900.0,27.2792,27.2922,27.2405,27.2405,8900.0
2012-04-20 15:10:00,42.19,42.25,42.19,42.25,13900.0,27.2341,27.2728,27.2341,27.2728,13900.0
2012-04-20 15:15:00,42.24,42.3,42.24,42.3,15800.0,27.2663,27.3051,27.2663,27.3051,15800.0
2012-04-20 15:20:00,42.3,42.31,42.2,42.21,30200.0,27.3051,27.3115,27.2405,27.247,30200.0
2012-04-20 15:25:00,42.2,42.21,42.16,42.18,25100.0,27.2405,27.247,27.2147,27.2276,25100.0
2012-04-20 15:30:00,42.17,42.26,42.16,42.2,35100.0,27.2211,27.2792,27.2147,27.2405,35100.0
2012-04-20 15:35:00,42.21,42.24,42.18,42.24,18900.0,27.247,27.2663,27.2276,27.2663,18900.0
2012-04-20 15:40:00,42.23,42.26,42.19,42.2,37300.0,27.2599,27.2792,27.2341,27.2405,37300.0
2012-04-20 15:45:00,42.2,42.21,42.14,42.17,51400.0,27.2405,27.247,27.2018,27.2211,51400.0
2012-04-20 15:50:00,42.17,42.17,42.05,42.12,68900.0,27.2211,27.2211,27.1437,27.1889,68900.0
2012-04-20 15:55:00,42.11,42.13,42.09,42.12,75200.0,27.1824,27.1953,27.1695,27.1889,75200.0
2012-04-23 09:30:00,41.36,41.36,40.72,40.77,143400.0,26.6983,26.6983,26.2852,26.3174,143400.0
2012-04-23 09:35:00,40.76,41.1,40.76,41.04,34800.0,26.311,26.5305,26.311,26.4917,34800.0
2012-04-23 09:40:00,41.05,41.12,40.81,40.86,39800.0,26.4982,26.5434,26.3433,26.3755,39800.0
2012-04-23 09:45:00,40.87,40.88,40.56,40.78,71900.0,26.382,26.3884,26.1819,26.3239,71900.0
2012-04-23 09:50:00,40.76,40.86,40.7,40.82,29900.0,26.311,26.3755,26.2722,26.3497,29900.0
2012-04-23 09:55:00,40.8,40.81,40.71,40.71,28000.0,26.3368,26.3433,26.2787,26.2787,28000.0
2012-04-23 10:00:00,40.71,40.84,40.63,40.84,64900.0,26.2787,26.3626,26.2271,26.3626,64900.0
2012-04-23 10:05:00,40.84,40.84,40.67,40.67,83900.0,26.3626,26.3626,26.2529,26.2529,83900.0
2012-04-23 10:10:00,40.66,40.91,40.65,40.91,42500.0,26.2464,26.4078,26.24,26.4078,42500.0
2012-04-23 10:15:00,40.9,41.02,40.85,41.02,48200.0,26.4014,26.4788,26.3691,26.4788,48200.0
2012-04-23 10:20:00,41.02,41.2,41.0,41.16,47900.0,26.4788,26.595,26.4659,26.5692,47900.0
2012-04-23 10:25:00,41.16,41.22,41.14,41.18,29600.0,26.5692,26.6079,26.5563,26.5821,29600.0
2012-04-23 10:30:00,41.18,41.23,41.14,41.21,23900.0,26.5821,26.6144,26.5563,26.6015,23900.0
2012-04-23 10:35:00,41.2,41.23,41.13,41.23,20000.0,26.595,26.6144,26.5498,26.6144,20000.0
2012-04-23 10:40:00,41.22,41.25,41.21,41.25,19600.0,26.6079,26.6273,26.6015,26.6273,19600.0
2012-04-23 10:45:00,41.25,41.3,41.21,41.26,34600.0,26.6273,26.6596,26.6015,26.6337,34600.0
2012-04-23 10:50:00,41.26,41.34,41.22,41.34,23200.0,26.6337,26.6854,26.6079,26.6854,23200.0
2012-04-23 10:55:00,41.33,41.4,41.31,41.36,28600.0,26.6789,26.7241,26.666,26.6983,28600.0
2012-04-23 11:00:00,41.36,41.36,41.25,41.26,14500.0,26.6983,26.6983,26.6273,26.6337,14500.0
2012-04-23 11:05:00,41.27,41.31,41.26,41.31,12800.0,26.6402,26.666,26.6337,26.666,12800.0
2012-04-23 11:10:00,41.32,41.34,41.27,41.29,15200.0,26.6725,26.6854,26.6402,26.6531,15200.0
2012-04-23 11:15:00,41.29,41.31,41.25,41.28,10300.0,26.6531,26.666,26.6273,26.6466,10300.0
2012-04-23 11:20:00,41.28,41.32,41.26,41.26,4600.0,26.6466,26.6725,26.6337,26.6337,4600.0
2012-04-23 11:25:00,41.26,41.29,41.23,41.23,6300.0,26.6337,26.6531,26.6144,26.6144,6300.0
2012-04-23 11:30:00,41.22,41.22,41.17,41.17,6600.0,26.6079,26.6079,26.5756,26.5756,6600.0
2012-04-23 11:35:00,41.17,41.23,41.15,41.18,13000.0,26.5756,26.6144,26.5627,26.5821,13000.0
2012-04-23 11:40:00,41.19,41.19,41.13,41.13,5900.0,26.5885,26.5885,26.5498,26.5498,5900.0
2012-04-23 11:45:00,41.13,41.13,41.08,41.13,12600.0,26.5498,26.5498,26.5175,26.5498,12600.0
2012-04-23 11:50:00,41.14,41.2,41.13,41.14,9200.0,26.5563,26.595,26.5498,26.5563,9200.0
2012-04-23 11:55:00,41.14,41.17,41.11,41.11,14400.0,26.5563,26.5756,26.5369,26.5369,14400.0
2012-04-23 12:00:00,41.11,41.16,41.1,41.15,13800.0,26.5369,26.5692,26.5305,26.5627,13800.0
2012-04-23 12:05:00,41.15,41.17,41.1,41.1,19000.0,26.5627,26.5756,26.5305,26.5305,19000.0
2012-04-23 12:10:00,41.1,41.14,41.07,41.13,16300.0,26.5305,26.5563,26.5111,26.5498,16300.0
2012-04-23 12:15:00,41.14,41.17,41.11,41.16,6400.0,26.5563,26.5756,26.5369,26.5692,6400.0
2012-04-23 12:20:00,41.15,41.19,41.15,41.18,8000.0,26.5627,26.5885,26.5627,26.5821,8000.0
2012-04-23 12:25:00,41.19,41.21,41.18,41.18,6900.0,26.5885,26.6015,26.5821,26.5821,6900.0
2012-04-23 12:30:00,41.18,41.18,41.14,41.15,6900.0,26.5821,26.5821,26.5563,26.5627,6900.0
2012-04-23 12:35:00,41.15,41.16,41.07,41.08,30900.0,26.5627,26.5692,26.5111,26.5175,30900.0
2012-04-23 12:40:00,41.09,41.13,41.07,41.13,49500.0,26.524,26.5498,26.5111,26.5498,49500.0
2012-04-23 12:45:00,41.12,41.13,41.08,41.12,11100.0,26.5434,26.5498,26.5175,26.5434,11100.0
2012-04-23 12:50:00,41.11,41.14,41.09,41.12,31400.0,26.5369,26.5563,26.524,26.5434,31400.0
2012-04-23 12:55:00,41.13,41.13,41.08,41.11,32400.0,26.5498,26.5498,26.5175,26.5369,32400.0
2012-04-23 13:00:00,41.1,41.18,41.09,41.15,26500.0,26.5305,26.5821,26.524,26.5627,26500.0
2012-04-23 13:05:00,41.15,41.18,41.13,41.15,32500.0,26.5627,26.5821,26.5498,26.5627,32500.0
2012-04-23 13:10:00,41.14,41.14,41.09,41.11,17500.0,26.5563,26.5563,26.524,26.5369,17500.0
2012-04-23 13:15:00,41.11,41.11,41.08,41.09,17100.0,26.5369,26.5369,26.5175,26.524,17100.0
2012-04-23 13:20:00,41.09,41.11,41.08,41.11,10000.0,26.524,26.5369,26.5175,26.5369,10000.0
2012-04-23 13:25:00,41.11,41.12,41.07,41.09,14400.0,26.5369,26.5434,26.5111,26.524,14400.0
2012-04-23 13:30:00,41.09,41.11,41.06,41.1,27400.0,26.524,26.5369,26.5046,26.5305,27400.0
2012-04-23 13:35:00,41.1,41.13,41.08,41.13,33100.0,26.5305,26.5498,26.5175,26.5498,33100.0
2012-04-23 13:40:00,41.12,41.15,41.11,41.11,7800.0,26.5434,26.5627,26.5369,26.5369,7800.0
2012-04-23 13:45:00,41.11,41.11,41.06,41.08,11700.0,26.5369,26.5369,26.5046,26.5175,11700.0
2012-04-23 13:50:00,41.08,41.11,41.05,41.05,7700.0,26.5175,26.5369,26.4982,26.4982,7700.0
2012-04-23 13:55:00,41.06,41.09,41.06,41.07,6700.0,26.5046,26.524,26.5046,26.5111,6700.0
2012-04-23 14:00:00,41.07,41.09,41.0,41.05,17500.0,26.5111,26.524,26.4659,26.4982,17500.0
2012-04-23 14:05:00,41.03,41.04,40.98,41.0,27500.0,26.4853,26.4917,26.453,26.4659,27500.0
2012-04-23 14:10:00,41.01,41.06,41.0,41.03,13400.0,26.4724,26.5046,26.4659,26.4853,13400.0
2012-04-23 14:15:00,41.02,41.06,41.0,41.05,17400.0,26.4788,26.5046,26.4659,26.4982,17400.0
2012-04-23 14:20:00,41.05,41.16,41.05,41.13,37500.0,26.4982,26.5692,26.4982,26.5498,37500.0
2012-04-23 14:25:00,41.13,41.14,41.11,41.13,7500.0,26.5498,26.5563,26.5369,26.5498,7500.0
2012-04-23 14:30:00,41.13,41.17,41.11,41.16,23200.0,26.5498,26.5756,26.5369,26.5692,23200.0
2012-04-23 14:35:00,41.16,41.17,41.13,41.16,13600.0,26.5692,26.5756,26.5498,26.5692,13600.0
2012-04-23 14:40:00,41.15,41.18,41.13,41.15,14800.0,26.5627,26.5821,26.5498,26.5627,14800.0
2012-04-23 14:45:00,41.15,41.18,41.1,41.13,20000.0,26.5627,26.5821,26.5305,26.5498,20000.0
2012-04-23 14:50:00,41.11,41.13,41.07,41.12,17900.0,26.5369,26.5498,26.5111,26.5434,17900.0
2012-04-23 14:55:00,41.11,41.12,41.07,41.09,15300.0,26.5369,26.5434,26.5111,26.524,15300.0
2012-04-23 15:00:00,41.1,41.15,41.09,41.13,15200.0,26.5305,26.5627,26.524,26.5498,15200.0
2012-04-23 15:05:00,41.13,41.2,41.11,41.12,30800.0,26.5498,26.595,26.5369,26.5434,30800.0
2012-04-23 15:10:00,41.13,41.18,41.12,41.17,18300.0,26.5498,26.5821,26.5434,26.5756,18300.0
2012-04-23 15:15:00,41.16,41.23,41.09,41.22,25200.0,26.5692,26.6144,26.524,26.6079,25200.0
2012-04-23 15:20:00,41.23,41.25,41.19,41.23,47800.0,26.6144,26.6273,26.5885,26.6144,47800.0
2012-04-23 15:25:00,41.23,41.31,41.23,41.31,33500.0,26.6144,26.666,26.6144,26.666,33500.0
2012-04-23 15:30:00,41.31,41.33,41.23,41.26,32200.0,26.666,26.6789,26.6144,26.6337,32200.0
2012-04-23 15:35:00,41.26,41.3,41.25,41.3,22200.0,26.6337,26.6596,26.6273,26.6596,22200.0
2012-04-23 15:40:00,41.3,41.31,41.24,41.31,36300.0,26.6596,26.666,26.6208,26.666,36300.0
2012-04-23 15:45:00,41.3,41.33,41.25,41.31,56200.0,26.6596,26.6789,26.6273,26.666,56200.0
2012-04-23 15:50:00,41.31,41.32,41.27,41.27,41400.0,26.666,26.6725,26.6402,26.6402,41400.0
2012-04-23 15:55:00,41.28,41.34,41.26,41.28,60200.0,26.6466,26.6854,26.6337,26.6466,60200.0
2012-04-24 09:30:00,40.38,40.47,39.78,39.99,425200.0,26.0657,26.1238,25.6784,25.8139,425200.0
2012-04-24 09:35:00,39.99,40.06,39.78,40.05,151500.0,25.8139,25.8591,25.6784,25.8527,151500.0
2012-04-24 09:40:00,40.01,40.01,39.78,39.84,131400.0,25.8268,25.8268,25.6784,25.7171,131400.0
2012-04-24 09:45:00,39.85,40.02,39.85,39.94,80500.0,25.7236,25.8333,25.7236,25.7817,80500.0
2012-04-24 09:50:00,39.95,39.96,39.81,39.91,68800.0,25.7881,25.7946,25.6977,25.7623,68800.0
2012-04-24 09:55:00,39.9,39.92,39.67,39.7,95300.0,25.7558,25.7688,25.6074,25.6267,95300.0
2012-04-24 10:00:00,39.69,39.88,39.65,39.68,175200.0,25.6203,25.7429,25.5945,25.6138,175200.0
2012-04-24 10:05:00,39.69,39.95,39.68,39.84,189000.0,25.6203,25.7881,25.6138,25.7171,189000.0
2012-04-24 10:10:00,39.85,39.89,39.65,39.66,70400.0,25.7236,25.7494,25.5945,25.6009,70400.0
2012-04-24 10:15:00,39.66,39.8,39.66,39.68,79300.0,25.6009,25.6913,25.6009,25.6138,79300.0
2012-04-24 10:20:00,39.67,39.68,39.54,39.59,75000.0,25.6074,25.6138,25.5235,25.5557,75000.0
2012-04-24 10:25:00,39.59,39.66,39.53,39.57,99300.0,25.5557,25.6009,25.517,25.5428,99300.0
2012-04-24 10:30:00,39.58,39.7,39.52,39.53,81800.0,25.5493,25.6267,25.5105,25.517,81800.0
2012-04-24 10:35:00,39.52,39.54,39.32,39.32,172200.0,25.5105,25.5235,25.3814,25.3814,172200.0
2012-04-24 10:40:00,39.31,39.4,39.15,39.37,221600.0,25.375,25.4331,25.2717,25.4137,221600.0
2012-04-24 10:45:00,39.38,39.54,39.37,39.51,96400.0,25.4202,25.5235,25.4137,25.5041,96400.0
2012-04-24 10:50:00,39.5,39.52,39.37,39.44,63200.0,25.4976,25.5105,25.4137,25.4589,63200.0
2012-04-24 10:55:00,39.45,39.49,39.39,39.44,64500.0,25.4654,25.4912,25.4266,25.4589,64500.0
2012-04-24 11:00:00,39.45,39.48,39.41,39.47,74500.0,25.4654,25.4847,25.4395,25.4783,74500.0
2012-04-24 11:05:00,39.47,39.52,39.39,39.45,246200.0,25.4783,25.5105,25.4266,25.4654,246200.0
2012-04-24 11:10:00,39.45,39.54,39.43,39.52,151000.0,25.4654,25.5235,25.4525,25.5105,151000.0
2012-04-24 11:15:00,39.51,39.52,39.38,39.45,201900.0,25.5041,25.5105,25.4202,25.4654,201900.0
2012-04-24 11:20:00,39.44,39.47,39.41,39.43,104600.0,25.4589,25.4783,25.4395,25.4525,104600.0
2012-04-24 11:25:00,39.43,39.44,39.31,39.41,131800.0,25.4525,25.4589,25.375,25.4395,131800.0
2012-04-24 11:30:00,39.4,39.48,39.38,39.46,185800.0,25.4331,25.4847,25.4202,25.4718,185800.0
2012-04-24 11:35:00,39.47,39.51,39.45,39.5,141600.0,25.4783,25.5041,25.4654,25.4976,141600.0
2012-04-24 11:40:00,39.51,39.6,39.5,39.53,206100.0,25.5041,25.5622,25.4976,25.517,206100.0
2012-04-24 11:45:00,39.53,39.64,39.52,39.6,147000.0,25.517,25.588,25.5105,25.5622,147000.0
2012-04-24 11:50:00,39.58,39.61,39.53,39.59,115200.0,25.5493,25.5686,25.517,25.5557,115200.0
2012-04-24 11:55:00,39.58,39.59,39.53,39.55,31400.0,25.5493,25.5557,25.517,25.5299,31400.0
2012-04-24 12:00:00,39.56,39.61,39.55,39.59,46100.0,25.5364,25.5686,25.5299,25.5557,46100.0
2012-04-24 12:05:00,39.59,39.7,39.59,39.67,107900.0,25.5557,25.6267,25.5557,25.6074,107900.0
2012-04-24 12:10:00,39.68,39.71,39.67,39.69,38800.0,25.6138,25.6332,25.6074,25.6203,38800.0
2012-04-24 12:15:00,39.69,39.7,39.67,39.69,67000.0,25.6203,25.6267,25.6074,25.6203,67000.0
2012-04-24 12:20:00,39.69,39.72,39.68,39.7,35500.0,25.6203,25.6396,25.6138,25.6267,35500.0
2012-04-24 12:25:00,39.69,39.76,39.69,39.75,69200.0,25.6203,25.6655,25.6203,25.659,69200.0
2012-04-24 12:30:00,39.76,39.79,39.71,39.72,63500.0,25.6655,25.6848,25.6332,25.6396,63500.0
2012-04-24 12:35:00,39.72,39.73,39.67,39.7,86600.0,25.6396,25.6461,25.6074,25.6267,86600.0
2012-04-24 12:40:00,39.7,39.72,39.68,39.7,85900.0,25.6267,25.6396,25.6138,25.6267,85900.0
2012-04-24 12:45:00,39.7,39.75,39.7,39.73,40100.0,25.6267,25.659,25.6267,25.6461,40100.0
2012-04-24 12:50:00,39.73,39.74,39.7,39.7,23900.0,25.6461,25.6526,25.6267,25.6267,23900.0
2012-04-24 12:55:00,39.7,39.74,39.7,39.74,60900.0,25.6267,25.6526,25.6267,25.6526,60900.0
2012-04-24 13:00:00,39.75,39.77,39.74,39.74,29100.0,25.659,25.6719,25.6526,25.6526,29100.0
2012-04-24 13:05:00,39.75,39.77,39.73,39.77,154700.0,25.659,25.6719,25.6461,25.6719,154700.0
2012-04-24 13:10:00,39.77,39.79,39.74,39.75,177200.0,25.6719,25.6848,25.6526,25.659,177200.0
2012-04-24 13:15:00,39.75,39.79,39.74,39.76,45200.0,25.659,25.6848,25.6526,25.6655,45200.0
2012-04-24 13:20:00,39.76,39.79,39.71,39.71,33100.0,25.6655,25.6848,25.6332,25.6332,33100.0
2012-04-24 13:25:00,39.71,39.72,39.71,39.72,49900.0,25.6332,25.6396,25.6332,25.6396,49900.0
2012-04-24 13:30:00,39.71,39.75,39.71,39.73,47000.0,25.6332,25.659,25.6332,25.6461,47000.0
2012-04-24 13:35:00,39.74,39.74,39.71,39.73,30600.0,25.6526,25.6526,25.6332,25.6461,30600.0
2012-04-24 13:40:00,39.73,39.74,39.61,39.61,114400.0,25.6461,25.6526,25.5686,25.5686,114400.0
2012-04-24 13:45:00,39.61,39.67,39.59,39.62,38600.0,25.5686,25.6074,25.5557,25.5751,38600.0
2012-04-24 13:50:00,39.62,39.63,39.5,39.51,48900.0,25.5751,25.5816,25.4976,25.5041,48900.0
2012-04-24 13:55:00,39.51,39.55,39.49,39.5,49100.0,25.5041,25.5299,25.4912,25.4976,49100.0
2012-04-24 14:00:00,39.5,39.51,39.47,39.51,24200.0,25.4976,25.5041,25.4783,25.5041,24200.0
2012-04-24 14:05:00,39.5,39.55,39.5,39.54,25500.0,25.4976,25.5299,25.4976,25.5235,25500.0
2012-04-24 14:10:00,39.53,39.54,39.45,39.47,39600.0,25.517,25.5235,25.4654,25.4783,39600.0
2012-04-24 14:15:00,39.47,39.48,39.45,39.45,34900.0,25.4783,25.4847,25.4654,25.4654,34900.0
2012-04-24 14:20:00,39.45,39.47,39.43,39.47,31600.0,25.4654,25.4783,25.4525,25.4783,31600.0
2012-04-24 14:25:00,39.46,39.47,39.4,39.42,39900.0,25.4718,25.4783,25.4331,25.446,39900.0
2012-04-24 14:30:00,39.42,39.46,39.42,39.46,62800.0,25.446,25.4718,25.446,25.4718,62800.0
2012-04-24 14:35:00,39.46,39.63,39.45,39.62,43900.0,25.4718,25.5816,25.4654,25.5751,43900.0
2012-04-24 14:40:00,39.61,39.64,39.58,39.64,52400.0,25.5686,25.588,25.5493,25.588,52400.0
2012-04-24 14:45:00,39.64,39.68,39.63,39.68,35400.0,25.588,25.6138,25.5816,25.6138,35400.0
2012-04-24 14:50:00,39.68,39.77,39.67,39.77,42700.0,25.6138,25.6719,25.6074,25.6719,42700.0
2012-04-24 14:55:00,39.77,39.83,39.74,39.83,54100.0,25.6719,25.7107,25.6526,25.7107,54100.0
2012-04-24 15:00:00,39.84,39.89,39.81,39.88,53900.0,25.7171,25.7494,25.6977,25.7429,53900.0
2012-04-24 15:05:00,39.88,39.88,39.81,39.82,90800.0,25.7429,25.7429,25.6977,25.7042,90800.0
2012-04-24 15:10:00,39.82,39.82,39.79,39.8,68400.0,25.7042,25.7042,25.6848,25.6913,68400.0
2012-04-24 15:15:00,39.8,39.85,39.75,39.79,119500.0,25.6913,25.7236,25.659,25.6848,119500.0
2012-04-24 15:20:00,39.8,39.85,39.78,39.85,147000.0,25.6913,25.7236,25.6784,25.7236,147000.0
2012-04-24 15:25:00,39.85,39.86,39.77,39.81,75200.0,25.7236,25.73,25.6719,25.6977,75200.0
2012-04-24 15:30:00,39.8,39.86,39.79,39.86,93200.0,25.6913,25.73,25.6848,25.73,93200.0
2012-04-24 15:35:00,39.85,39.86,39.78,39.8,131200.0,25.7236,25.73,25.6784,25.6913,131200.0
2012-04-24 15:40:00,39.79,39.81,39.77,39.78,119900.0,25.6848,25.6977,25.6719,25.6784,119900.0
2012-04-24 15:45:00,39.79,39.82,39.73,39.75,162600.0,25.6848,25.7042,25.6461,25.659,162600.0
2012-04-24 15:50:00,39.74,39.76,39.72,39.76,93300.0,25.6526,25.6655,25.6396,25.6655,93300.0
2012-04-24 15:55:00,39.76,39.81,39.75,39.79,160600.0,25.6655,25.6977,25.659,25.6848,160600.0
2012-04-25 09:30:00,40.3,40.53,40.3,40.53,255500.0,26.014,26.1625,26.014,26.1625,255500.0
2012-04-25 09:35:00,40.53,40.76,40.52,40.73,105300.0,26.1625,26.311,26.1561,26.2916,105300.0
2012-04-25 09:40:00,40.73,40.76,40.44,40.5,140600.0,26.2916,26.311,26.1044,26.1431,140600.0
2012-04-25 09:45:00,40.49,40.68,40.49,40.65,50100.0,26.1367,26.2593,26.1367,26.24,50100.0
2012-04-25 09:50:00,40.65,40.71,40.63,40.69,58600.0,26.24,26.2787,26.2271,26.2658,58600.0
2012-04-25 09:55:00,40.68,40.75,40.64,40.75,44700.0,26.2593,26.3045,26.2335,26.3045,44700.0
2012-04-25 10:00:00,40.75,40.91,40.75,40.87,54800.0,26.3045,26.4078,26.3045,26.382,54800.0
2012-04-25 10:05:00,40.87,40.92,40.83,40.88,32400.0,26.382,26.4143,26.3562,26.3884,32400.0
2012-04-25 10:10:00,40.88,40.9,40.8,40.85,56700.0,26.3884,26.4014,26.3368,26.3691,56700.0
2012-04-25 10:15:00,40.85,40.94,40.85,40.93,32200.0,26.3691,26.4272,26.3691,26.4207,32200.0
2012-04-25 10:20:00,40.93,40.97,40.9,40.96,42200.0,26.4207,26.4465,26.4014,26.4401,42200.0
2012-04-25 10:25:00,40.95,41.0,40.93,40.93,49100.0,26.4336,26.4659,26.4207,26.4207,49100.0
2012-04-25 10:30:00,40.94,41.0,40.93,40.97,36600.0,26.4272,26.4659,26.4207,26.4465,36600.0
2012-04-25 10:35:00,40.97,41.0,40.96,41.0,65900.0,26.4465,26.4659,26.4401,26.4659,65900.0
2012-04-25 10:40:00,41.0,41.11,40.99,41.1,85800.0,26.4659,26.5369,26.4594,26.5305,85800.0
2012-04-25 10:45:00,41.09,41.13,41.05,41.11,78600.0,26.524,26.5498,26.4982,26.5369,78600.0
2012-04-25 10:50:00,41.12,41.15,41.08,41.11,27200.0,26.5434,26.5627,26.5175,26.5369,27200.0
2012-04-25 10:55:00,41.12,41.15,41.1,41.11,33400.0,26.5434,26.5627,26.5305,26.5369,33400.0
2012-04-25 11:00:00,41.11,41.16,41.06,41.14,104200.0,26.5369,26.5692,26.5046,26.5563,104200.0
2012-04-25 11:05:00,41.13,41.16,41.09,41.11,39400.0,26.5498,26.5692,26.524,26.5369,39400.0
2012-04-25 11:10:00,41.12,41.16,41.1,41.13,55300.0,26.5434,26.5692,26.5305,26.5498,55300.0
2012-04-25 11:15:00,41.13,41.19,41.1,41.15,37200.0,26.5498,26.5885,26.5305,26.5627,37200.0
2012-04-25 11:20:00,41.16,41.18,41.13,41.16,30600.0,26.5692,26.5821,26.5498,26.5692,30600.0
2012-04-25 11:25:00,41.15,41.23,41.15,41.22,45600.0,26.5627,26.6144,26.5627,26.6079,45600.0
2012-04-25 11:30:00,41.22,41.34,41.22,41.33,84000.0,26.6079,26.6854,26.6079,26.6789,84000.0
2012-04-25 11:35:00,41.34,41.34,41.23,41.26,24900.0,26.6854,26.6854,26.6144,26.6337,24900.0
2012-04-25 11:40:00,41.27,41.31,41.27,41.31,21700.0,26.6402,26.666,26.6402,26.666,21700.0
2012-04-25 11:45:00,41.3,41.3,41.24,41.26,20700.0,26.6596,26.6596,26.6208,26.6337,20700.0
2012-04-25 11:50:00,41.27,41.27,41.22,41.27,17700.0,26.6402,26.6402,26.6079,26.6402,17700.0
2012-04-25 11:55:00,41.28,41.33,41.26,41.32,22700.0,26.6466,26.6789,26.6337,26.6725,22700.0
2012-04-25 12:00:00,41.33,41.48,41.33,41.48,60700.0,26.6789,26.7757,26.6789,26.7757,60700.0
2012-04-25 12:05:00,41.48,41.48,41.38,41.39,26300.0,26.7757,26.7757,26.7112,26.7177,26300.0
2012-04-25 12:10:00,41.39,41.4,41.35,41.37,19200.0,26.7177,26.7241,26.6918,26.7047,19200.0
2012-04-25 12:15:00,41.37,41.37,41.23,41.24,32700.0,26.7047,26.7047,26.6144,26.6208,32700.0
2012-04-25 12:20:00,41.23,41.24,41.18,41.21,32800.0,26.6144,26.6208,26.5821,26.6015,32800.0
2012-04-25 12:25:00,41.2,41.21,41.14,41.18,22500.0,26.595,26.6015,26.5563,26.5821,22500.0
2012-04-25 12:30:00,41.18,41.24,41.11,41.18,29400.0,26.5821,26.6208,26.5369,26.5821,29400.0
2012-04-25 12:35:00,41.18,41.28,41.08,41.1,27100.0,26.5821,26.6466,26.5175,26.5305,27100.0
2012-04-25 12:40:00,41.09,41.24,41.09,41.21,26300.0,26.524,26.6208,26.524,26.6015,26300.0
2012-04-25 12:45:00,41.21,41.23,41.16,41.16,18000.0,26.6015,26.6144,26.5692,26.5692,18000.0
2012-04-25 12:50:00,41.17,41.22,41.12,41.15,36500.0,26.5756,26.6079,26.5434,26.5627,36500.0
2012-04-25 12:55:00,41.14,41.2,41.12,41.2,55100.0,26.5563,26.595,26.5434,26.595,55100.0
2012-04-25 13:00:00,41.2,41.2,41.14,41.16,39900.0,26.595,26.595,26.5563,26.5692,39900.0
2012-04-25 13:05:00,41.16,41.3,41.16,41.24,21000.0,26.5692,26.6596,26.5692,26.6208,21000.0
2012-04-25 13:10:00,41.23,41.24,41.16,41.19,19500.0,26.6144,26.6208,26.5692,26.5885,19500.0
2012-04-25 13:15:00,41.19,41.24,41.18,41.23,15600.0,26.5885,26.6208,26.5821,26.6144,15600.0
2012-04-25 13:20:00,41.23,41.23,41.17,41.18,26500.0,26.6144,26.6144,26.5756,26.5821,26500.0
2012-04-25 13:25:00,41.18,41.27,41.18,41.26,19600.0,26.5821,26.6402,26.5821,26.6337,19600.0
2012-04-25 13:30:00,41.25,41.26,41.22,41.23,25400.0,26.6273,26.6337,26.6079,26.6144,25400.0
2012-04-25 13:35:00,41.23,41.27,41.2,41.2,25800.0,26.6144,26.6402,26.595,26.595,25800.0
2012-04-25 13:40:00,41.2,41.23,41.18,41.2,12600.0,26.595,26.6144,26.5821,26.595,12600.0
2012-04-25 13:45:00,41.2,41.2,41.09,41.09,44300.0,26.595,26.595,26.524,26.524,44300.0
2012-04-25 13:50:00,41.1,41.14,41.06,41.09,21100.0,26.5305,26.5563,26.5046,26.524,21100.0
2012-04-25 13:55:00,41.09,41.1,41.04,41.05,14400.0,26.524,26.5305,26.4917,26.4982,14400.0
2012-04-25 14:00:00,41.06,41.1,40.99,41.04,58300.0,26.5046,26.5305,26.4594,26.4917,58300.0
2012-04-25 14:05:00,41.03,41.04,41.0,41.01,28300.0,26.4853,26.4917,26.4659,26.4724,28300.0
2012-04-25 14:10:00,41.01,41.09,41.01,41.06,28100.0,26.4724,26.524,26.4724,26.5046,28100.0
2012-04-25 14:15:00,41.06,41.11,41.06,41.11,25400.0,26.5046,26.5369,26.5046,26.5369,25400.0
2012-04-25 14:20:00,41.11,41.27,41.09,41.19,51100.0,26.5369,26.6402,26.524,26.5885,51100.0
2012-04-25 14:25:00,41.19,41.26,41.13,41.15,24500.0,26.5885,26.6337,26.5498,26.5627,24500.0
2012-04-25 14:30:00,41.15,41.17,41.04,41.07,35300.0,26.5627,26.5756,26.4917,26.5111,35300.0
2012-04-25 14:35:00,41.06,41.09,40.98,41.05,27200.0,26.5046,26.524,26.453,26.4982,27200.0
2012-04-25 14:40:00,41.04,41.09,41.0,41.01,25700.0,26.4917,26.524,26.4659,26.4724,25700.0
2012-04-25 14:45:00,41.01,41.11,41.01,41.1,20700.0,26.4724,26.5369,26.4724,26.5305,20700.0
2012-04-25 14:50:00,41.1,41.17,41.1,41.16,24400.0,26.5305,26.5756,26.5305,26.5692,24400.0
2012-04-25 14:55:00,41.16,41.16,41.09,41.14,32200.0,26.5692,26.5692,26.524,26.5563,32200.0
2012-04-25 15:00:00,41.15,41.27,41.15,41.26,27800.0,26.5627,26.6402,26.5627,26.6337,27800.0
2012-04-25 15:05:00,41.27,41.3,41.25,41.28,52800.0,26.6402,26.6596,26.6273,26.6466,52800.0
2012-04-25 15:10:00,41.27,41.31,41.24,41.25,32900.0,26.6402,26.666,26.6208,26.6273,32900.0
2012-04-25 15:15:00,41.24,41.29,41.22,41.29,31300.0,26.6208,26.6531,26.6079,26.6531,31300.0
2012-04-25 15:20:00,41.28,41.29,41.18,41.22,64500.0,26.6466,26.6531,26.5821,26.6079,64500.0
2012-04-25 15:25:00,41.22,41.24,41.17,41.17,35500.0,26.6079,26.6208,26.5756,26.5756,35500.0
2012-04-25 15:30:00,41.17,41.19,41.14,41.18,45700.0,26.5756,26.5885,26.5563,26.5821,45700.0
2012-04-25 15:35:00,41.18,41.26,41.18,41.23,45000.0,26.5821,26.6337,26.5821,26.6144,45000.0
2012-04-25 15:40:00,41.24,41.25,41.14,41.14,60600.0,26.6208,26.6273,26.5563,26.5563,60600.0
2012-04-25 15:45:00,41.13,41.14,41.1,41.1,91200.0,26.5498,26.5563,26.5305,26.5305,91200.0
2012-04-25 15:50:00,41.1,41.2,41.09,41.19,92100.0,26.5305,26.595,26.524,26.5885,92100.0
2012-04-25 15:55:00,41.19,41.21,41.14,41.17,116600.0,26.5885,26.6015,26.5563,26.5756,116600.0
2012-04-26 09:30:00,41.12,41.43,41.09,41.38,31900.0,26.5434,26.7435,26.524,26.7112,31900.0
2012-04-26 09:35:00,41.33,41.33,41.2,41.24,15600.0,26.6789,26.6789,26.595,26.6208,15600.0
2012-04-26 09:40:00,41.24,41.33,41.23,41.28,12000.0,26.6208,26.6789,26.6144,26.6466,12000.0
2012-04-26 09:45:00,41.27,41.32,41.18,41.27,35100.0,26.6402,26.6725,26.5821,26.6402,35100.0
2012-04-26 09:50:00,41.27,41.37,41.26,41.32,13100.0,26.6402,26.7047,26.6337,26.6725,13100.0
2012-04-26 09:55:00,41.33,41.37,41.26,41.37,19200.0,26.6789,26.7047,26.6337,26.7047,19200.0
2012-04-26 10:00:00,41.36,41.44,41.35,41.37,22200.0,26.6983,26.7499,26.6918,26.7047,22200.0
2012-04-26 10:05:00,41.37,41.45,41.35,41.4,16600.0,26.7047,26.7564,26.6918,26.7241,16600.0
2012-04-26 10:10:00,41.4,41.4,41.28,41.29,74500.0,26.7241,26.7241,26.6466,26.6531,74500.0
2012-04-26 10:15:00,41.29,41.33,41.26,41.29,27800.0,26.6531,26.6789,26.6337,26.6531,27800.0
2012-04-26 10:20:00,41.28,41.35,41.23,41.35,64000.0,26.6466,26.6918,26.6144,26.6918,64000.0
2012-04-26 10:25:00,41.35,41.39,41.32,41.32,15700.0,26.6918,26.7177,26.6725,26.6725,15700.0
2012-04-26 10:30:00,41.32,41.35,41.31,41.35,16900.0,26.6725,26.6918,26.666,26.6918,16900.0
2012-04-26 10:35:00,41.35,41.48,41.35,41.48,18400.0,26.6918,26.7757,26.6918,26.7757,18400.0
2012-04-26 10:40:00,41.48,41.58,41.48,41.58,27500.0,26.7757,26.8403,26.7757,26.8403,27500.0
2012-04-26 10:45:00,41.58,41.63,41.55,41.55,17200.0,26.8403,26.8726,26.8209,26.8209,17200.0
2012-04-26 10:50:00,41.54,41.56,41.5,41.54,18700.0,26.8145,26.8274,26.7887,26.8145,18700.0
2012-04-26 10:55:00,41.54,41.58,41.51,41.54,20100.0,26.8145,26.8403,26.7951,26.8145,20100.0
2012-04-26 11:00:00,41.54,41.55,41.5,41.53,19400.0,26.8145,26.8209,26.7887,26.808,19400.0
2012-04-26 11:05:00,41.52,41.53,41.4,41.41,23200.0,26.8016,26.808,26.7241,26.7306,23200.0
2012-04-26 11:10:00,41.41,41.41,41.37,41.38,13800.0,26.7306,26.7306,26.7047,26.7112,13800.0
2012-04-26 11:15:00,41.38,41.45,41.37,41.42,8400.0,26.7112,26.7564,26.7047,26.737,8400.0
2012-04-26 11:20:00,41.41,41.53,41.41,41.51,70200.0,26.7306,26.808,26.7306,26.7951,70200.0
2012-04-26 11:25:00,41.52,41.58,41.5,41.58,36700.0,26.8016,26.8403,26.7887,26.8403,36700.0
2012-04-26 11:30:00,41.58,41.58,41.51,41.53,8400.0,26.8403,26.8403,26.7951,26.808,8400.0
2012-04-26 11:35:00,41.53,41.59,41.52,41.53,10000.0,26.808,26.8468,26.8016,26.808,10000.0
2012-04-26 11:40:00,41.54,41.57,41.52,41.57,22100.0,26.8145,26.8338,26.8016,26.8338,22100.0
2012-04-26 11:45:00,41.57,41.6,41.56,41.58,5900.0,26.8338,26.8532,26.8274,26.8403,5900.0
2012-04-26 11:50:00,41.59,41.59,41.54,41.59,61100.0,26.8468,26.8468,26.8145,26.8468,61100.0
2012-04-26 11:55:00,41.59,41.6,41.55,41.56,31100.0,26.8468,26.8532,26.8209,26.8274,31100.0
2012-04-26 12:00:00,41.54,41.54,41.51,41.51,9400.0,26.8145,26.8145,26.7951,26.7951,9400.0
2012-04-26 12:05:00,41.51,41.51,41.48,41.5,6500.0,26.7951,26.7951,26.7757,26.7887,6500.0
2012-04-26 12:10:00,41.5,41.55,41.5,41.52,10200.0,26.7887,26.8209,26.7887,26.8016,10200.0
2012-04-26 12:15:00,41.52,41.55,41.52,41.53,27100.0,26.8016,26.8209,26.8016,26.808,27100.0
2012-04-26 12:20:00,41.52,41.54,41.52,41.52,7300.0,26.8016,26.8145,26.8016,26.8016,7300.0
2012-04-26 12:25:00,41.52,41.53,41.51,41.53,9700.0,26.8016,26.808,26.7951,26.808,9700.0
2012-04-26 12:30:00,41.52,41.54,41.48,41.48,14500.0,26.8016,26.8145,26.7757,26.7757,14500.0
2012-04-26 12:35:00,41.49,41.5,41.48,41.5,8000.0,26.7822,26.7887,26.7757,26.7887,8000.0
2012-04-26 12:40:00,41.5,41.51,41.48,41.5,12700.0,26.7887,26.7951,26.7757,26.7887,12700.0
2012-04-26 12:45:00,41.49,41.49,41.46,41.46,4300.0,26.7822,26.7822,26.7628,26.7628,4300.0
2012-04-26 12:50:00,41.47,41.47,41.44,41.45,13400.0,26.7693,26.7693,26.7499,26.7564,13400.0
2012-04-26 12:55:00,41.45,41.48,41.42,41.48,5800.0,26.7564,26.7757,26.737,26.7757,5800.0
2012-04-26 13:00:00,41.48,41.49,41.42,41.47,16000.0,26.7757,26.7822,26.737,26.7693,16000.0
2012-04-26 13:05:00,41.46,41.52,41.46,41.52,33700.0,26.7628,26.8016,26.7628,26.8016,33700.0
2012-04-26 13:10:00,41.51,41.51,41.49,41.5,3800.0,26.7951,26.7951,26.7822,26.7887,3800.0
2012-04-26 13:15:00,41.5,41.57,41.5,41.56,21900.0,26.7887,26.8338,26.7887,26.8274,21900.0
2012-04-26 13:20:00,41.55,41.57,41.54,41.56,6800.0,26.8209,26.8338,26.8145,26.8274,6800.0
2012-04-26 13:25:00,41.56,41.57,41.51,41.52,9100.0,26.8274,26.8338,26.7951,26.8016,9100.0
2012-04-26 13:30:00,41.52,41.59,41.48,41.51,67100.0,26.8016,26.8468,26.7757,26.7951,67100.0
2012-04-26 13:35:00,41.51,41.58,41.5,41.58,30900.0,26.7951,26.8403,26.7887,26.8403,30900.0
2012-04-26 13:40:00,41.58,41.59,41.54,41.59,19800.0,26.8403,26.8468,26.8145,26.8468,19800.0
2012-04-26 13:45:00,41.6,41.63,41.59,41.62,18400.0,26.8532,26.8726,26.8468,26.8661,18400.0
2012-04-26 13:50:00,41.61,41.64,41.6,41.63,10100.0,26.8597,26.879,26.8532,26.8726,10100.0
2012-04-26 13:55:00,41.63,41.63,41.58,41.61,22500.0,26.8726,26.8726,26.8403,26.8597,22500.0
2012-04-26 14:00:00,41.6,41.68,41.6,41.68,20600.0,26.8532,26.9048,26.8532,26.9048,20600.0
2012-04-26 14:05:00,41.68,41.68,41.66,41.66,11400.0,26.9048,26.9048,26.8919,26.8919,11400.0
2012-04-26 14:10:00,41.66,41.69,41.65,41.68,14500.0,26.8919,26.9113,26.8855,26.9048,14500.0
2012-04-26 14:15:00,41.69,41.77,41.69,41.77,23000.0,26.9113,26.9629,26.9113,26.9629,23000.0
2012-04-26 14:20:00,41.76,41.83,41.76,41.81,11000.0,26.9565,27.0017,26.9565,26.9888,11000.0
2012-04-26 14:25:00,41.81,41.82,41.78,41.82,17700.0,26.9888,26.9952,26.9694,26.9952,17700.0
2012-04-26 14:30:00,41.82,41.87,41.8,41.86,45000.0,26.9952,27.0275,26.9823,27.021,45000.0
2012-04-26 14:35:00,41.86,41.92,41.86,41.92,34100.0,27.021,27.0598,27.021,27.0598,34100.0
2012-04-26 14:40:00,41.91,41.93,41.89,41.9,36400.0,27.0533,27.0662,27.0404,27.0469,36400.0
2012-04-26 14:45:00,41.9,41.92,41.87,41.91,79100.0,27.0469,27.0598,27.0275,27.0533,79100.0
2012-04-26 14:50:00,41.92,41.97,41.91,41.93,43200.0,27.0598,27.092,27.0533,27.0662,43200.0
2012-04-26 14:55:00,41.92,42.02,41.92,42.01,78000.0,27.0598,27.1243,27.0598,27.1179,78000.0
2012-04-26 15:00:00,42.02,42.03,42.0,42.02,27300.0,27.1243,27.1308,27.1114,27.1243,27300.0
2012-04-26 15:05:00,42.02,42.03,41.99,42.0,34400.0,27.1243,27.1308,27.105,27.1114,34400.0
2012-04-26 15:10:00,42.0,42.02,41.99,42.02,34100.0,27.1114,27.1243,27.105,27.1243,34100.0
2012-04-26 15:15:00,42.02,42.07,42.01,42.04,46600.0,27.1243,27.1566,27.1179,27.1372,46600.0
2012-04-26 15:20:00,42.04,42.06,42.03,42.04,37600.0,27.1372,27.1501,27.1308,27.1372,37600.0
2012-04-26 15:25:00,42.05,42.05,41.98,42.0,39900.0,27.1437,27.1437,27.0985,27.1114,39900.0
2012-04-26 15:30:00,41.99,42.06,41.97,42.05,85400.0,27.105,27.1501,27.092,27.1437,85400.0
2012-04-26 15:35:00,42.05,42.05,42.01,42.01,45900.0,27.1437,27.1437,27.1179,27.1179,45900.0
2012-04-26 15:40:00,42.01,42.04,41.98,42.03,46300.0,27.1179,27.1372,27.0985,27.1308,46300.0
2012-04-26 15:45:00,42.03,42.05,42.0,42.04,69700.0,27.1308,27.1437,27.1114,27.1372,69700.0
2012-04-26 15:50:00,42.03,42.05,41.96,41.96,74200.0,27.1308,27.1437,27.0856,27.0856,74200.0
2012-04-26 15:55:00,41.97,41.99,41.94,41.95,149100.0,27.092,27.105,27.0727,27.0791,149100.0
2012-04-27 09:30:00,42.2,42.24,41.9,42.1,50300.0,27.2405,27.2663,27.0469,27.176,50300.0
2012-04-27 09:35:00,42.08,42.26,42.08,42.16,30400.0,27.1631,27.2792,27.1631,27.2147,30400.0
2012-04-27 09:40:00,42.16,42.18,41.94,41.96,22300.0,27.2147,27.2276,27.0727,27.0856,22300.0
2012-04-27 09:45:00,41.96,41.97,41.86,41.86,24100.0,27.0856,27.092,27.021,27.021,24100.0
2012-04-27 09:50:00,41.86,41.88,41.75,41.75,35500.0,27.021,27.034,26.95,26.95,35500.0
2012-04-27 09:55:00,41.75,41.88,41.74,41.85,41900.0,26.95,27.034,26.9436,27.0146,41900.0
2012-04-27 10:00:00,41.87,41.87,41.65,41.65,26300.0,27.0275,27.0275,26.8855,26.8855,26300.0
2012-04-27 10:05:00,41.64,41.67,41.58,41.58,19900.0,26.879,26.8984,26.8403,26.8403,19900.0
2012-04-27 10:10:00,41.58,41.67,41.56,41.58,22600.0,26.8403,26.8984,26.8274,26.8403,22600.0
2012-04-27 10:15:00,41.59,41.71,41.56,41.71,24900.0,26.8468,26.9242,26.8274,26.9242,24900.0
2012-04-27 10:20:00,41.69,41.78,41.69,41.78,38300.0,26.9113,26.9694,26.9113,26.9694,38300.0
2012-04-27 10:25:00,41.78,41.91,41.77,41.91,60200.0,26.9694,27.0533,26.9629,27.0533,60200.0
2012-04-27 10:30:00,41.92,41.94,41.86,41.92,28200.0,27.0598,27.0727,27.021,27.0598,28200.0
2012-04-27 10:35:00,41.92,42.08,41.92,42.07,45000.0,27.0598,27.1631,27.0598,27.1566,45000.0
2012-04-27 10:40:00,42.07,42.08,42.0,42.08,36300.0,27.1566,27.1631,27.1114,27.1631,36300.0
2012-04-27 10:45:00,42.08,42.18,42.06,42.18,63600.0,27.1631,27.2276,27.1501,27.2276,63600.0
2012-04-27 10:50:00,42.16,42.23,42.16,42.23,16700.0,27.2147,27.2599,27.2147,27.2599,16700.0
2012-04-27 10:55:00,42.22,42.28,42.22,42.27,26100.0,27.2534,27.2922,27.2534,27.2857,26100.0
2012-04-27 11:00:00,42.27,42.34,42.27,42.3,48200.0,27.2857,27.3309,27.2857,27.3051,48200.0
2012-04-27 11:05:00,42.29,42.32,42.29,42.31,27200.0,27.2986,27.318,27.2986,27.3115,27200.0
2012-04-27 11:10:00,42.31,42.37,42.3,42.37,40600.0,27.3115,27.3503,27.3051,27.3503,40600.0
2012-04-27 11:15:00,42.37,42.4,42.36,42.39,26300.0,27.3503,27.3696,27.3438,27.3632,26300.0
2012-04-27 11:20:00,42.39,42.4,42.35,42.37,19800.0,27.3632,27.3696,27.3373,27.3503,19800.0
2012-04-27 11:25:00,42.37,42.37,42.25,42.26,52600.0,27.3503,27.3503,27.2728,27.2792,52600.0
2012-04-27 11:30:00,42.26,42.33,42.19,42.32,125700.0,27.2792,27.3244,27.2341,27.318,125700.0
2012-04-27 11:35:00,42.32,42.36,42.29,42.3,18900.0,27.318,27.3438,27.2986,27.3051,18900.0
2012-04-27 11:40:00,42.3,42.3,42.23,42.27,21000.0,27.3051,27.3051,27.2599,27.2857,21000.0
2012-04-27 11:45:00,42.27,42.28,42.25,42.25,11700.0,27.2857,27.2922,27.2728,27.2728,11700.0
2012-04-27 11:50:00,42.25,42.36,42.25,42.33,52900.0,27.2728,27.3438,27.2728,27.3244,52900.0
2012-04-27 11:55:00,42.33,42.41,42.33,42.4,12700.0,27.3244,27.3761,27.3244,27.3696,12700.0
2012-04-27 12:00:00,42.4,42.41,42.37,42.38,22000.0,27.3696,27.3761,27.3503,27.3567,22000.0
2012-04-27 12:05:00,42.37,42.44,42.37,42.43,20000.0,27.3503,27.3954,27.3503,27.389,20000.0
2012-04-27 12:10:00,42.43,42.47,42.42,42.47,9400.0,27.389,27.4148,27.3825,27.4148,9400.0
2012-04-27 12:15:00,42.47,42.48,42.42,42.48,17300.0,27.4148,27.4213,27.3825,27.4213,17300.0
2012-04-27 12:20:00,42.47,42.49,42.46,42.49,36100.0,27.4148,27.4277,27.4083,27.4277,36100.0
2012-04-27 12:25:00,42.48,42.49,42.47,42.48,11700.0,27.4213,27.4277,27.4148,27.4213,11700.0
2012-04-27 12:30:00,42.48,42.49,42.46,42.49,16300.0,27.4213,27.4277,27.4083,27.4277,16300.0
2012-04-27 12:35:00,42.48,42.48,42.43,42.44,9000.0,27.4213,27.4213,27.389,27.3954,9000.0
2012-04-27 12:40:00,42.43,42.46,42.43,42.44,14600.0,27.389,27.4083,27.389,27.3954,14600.0
2012-04-27 12:45:00,42.45,42.45,42.42,42.43,16900.0,27.4019,27.4019,27.3825,27.389,16900.0
2012-04-27 12:50:00,42.43,42.44,42.42,42.43,20400.0,27.389,27.3954,27.3825,27.389,20400.0
2012-04-27 12:55:00,42.43,42.44,42.41,42.44,32100.0,27.389,27.3954,27.3761,27.3954,32100.0
2012-04-27 13:00:00,42.44,42.44,42.4,42.4,9000.0,27.3954,27.3954,27.3696,27.3696,9000.0
2012-04-27 13:05:00,42.41,42.45,42.39,42.41,14900.0,27.3761,27.4019,27.3632,27.3761,14900.0
2012-04-27 13:10:00,42.42,42.44,42.39,42.43,11700.0,27.3825,27.3954,27.3632,27.389,11700.0
2012-04-27 13:15:00,42.42,42.42,42.39,42.4,3800.0,27.3825,27.3825,27.3632,27.3696,3800.0
2012-04-27 13:20:00,42.4,42.42,42.38,42.42,22000.0,27.3696,27.3825,27.3567,27.3825,22000.0
2012-04-27 13:25:00,42.42,42.47,42.42,42.47,15400.0,27.3825,27.4148,27.3825,27.4148,15400.0
2012-04-27 13:30:00,42.46,42.54,42.46,42.54,13800.0,27.4083,27.46,27.4083,27.46,13800.0
2012-04-27 13:35:00,42.54,42.63,42.54,42.59,25600.0,27.46,27.5181,27.46,27.4923,25600.0
2012-04-27 13:40:00,42.6,42.65,42.57,42.61,14700.0,27.4987,27.531,27.4794,27.5052,14700.0
2012-04-27 13:45:00,42.61,42.61,42.58,42.58,11000.0,27.5052,27.5052,27.4858,27.4858,11000.0
2012-04-27 13:50:00,42.58,42.65,42.58,42.63,21000.0,27.4858,27.531,27.4858,27.5181,21000.0
2012-04-27 13:55:00,42.63,42.65,42.63,42.64,16000.0,27.5181,27.531,27.5181,27.5245,16000.0
2012-04-27 14:00:00,42.64,42.65,42.62,42.65,24900.0,27.5245,27.531,27.5116,27.531,24900.0
2012-04-27 14:05:00,42.64,42.66,42.62,42.65,19300.0,27.5245,27.5374,27.5116,27.531,19300.0
2012-04-27 14:10:00,42.66,42.66,42.63,42.64,36800.0,27.5374,27.5374,27.5181,27.5245,36800.0
2012-04-27 14:15:00,42.63,42.66,42.61,42.64,61600.0,27.5181,27.5374,27.5052,27.5245,61600.0
2012-04-27 14:20:00,42.65,42.66,42.64,42.65,22400.0,27.531,27.5374,27.5245,27.531,22400.0
2012-04-27 14:25:00,42.66,42.67,42.64,42.64,29600.0,27.5374,27.5439,27.5245,27.5245,29600.0
2012-04-27 14:30:00,42.63,42.65,42.58,42.58,42000.0,27.5181,27.531,27.4858,27.4858,42000.0
2012-04-27 14:35:00,42.58,42.6,42.57,42.59,19000.0,27.4858,27.4987,27.4794,27.4923,19000.0
2012-04-27 14:40:00,42.58,42.59,42.56,42.56,16000.0,27.4858,27.4923,27.4729,27.4729,16000.0
2012-04-27 14:45:00,42.56,42.57,42.53,42.56,19300.0,27.4729,27.4794,27.4535,27.4729,19300.0
2012-04-27 14:50:00,42.56,42.59,42.56,42.58,17500.0,27.4729,27.4923,27.4729,27.4858,17500.0
2012-04-27 14:55:00,42.58,42.61,42.58,42.61,27100.0,27.4858,27.5052,27.4858,27.5052,27100.0
2012-04-27 15:00:00,42.61,42.61,42.53,42.53,28700.0,27.5052,27.5052,27.4535,27.4535,28700.0
2012-04-27 15:05:00,42.52,42.58,42.5,42.58,34500.0,27.4471,27.4858,27.4342,27.4858,34500.0
2012-04-27 15:10:00,42.57,42.61,42.57,42.6,17600.0,27.4794,27.5052,27.4794,27.4987,17600.0
2012-04-27 15:15:00,42.61,42.61,42.54,42.54,25000.0,27.5052,27.5052,27.46,27.46,25000.0
2012-04-27 15:20:00,42.54,42.6,42.53,42.59,24100.0,27.46,27.4987,27.4535,27.4923,24100.0
2012-04-27 15:25:00,42.59,42.6,42.57,42.58,42300.0,27.4923,27.4987,27.4794,27.4858,42300.0
2012-04-27 15:30:00,42.59,42.6,42.57,42.58,37300.0,27.4923,27.4987,27.4794,27.4858,37300.0
2012-04-27 15:35:00,42.59,42.6,42.54,42.57,36700.0,27.4923,27.4987,27.46,27.4794,36700.0
2012-04-27 15:40:00,42.56,42.61,42.56,42.59,80300.0,27.4729,27.5052,27.4729,27.4923,80300.0
2012-04-27 15:45:00,42.59,42.66,42.57,42.58,124300.0,27.4923,27.5374,27.4794,27.4858,124300.0
2012-04-27 15:50:00,42.58,42.59,42.52,42.55,94500.0,27.4858,27.4923,27.4471,27.4664,94500.0
2012-04-27 15:55:00,42.55,42.59,42.53,42.57,130300.0,27.4664,27.4923,27.4535,27.4794,130300.0
2012-04-30 09:30:00,42.51,42.74,42.51,42.71,40000.0,27.4406,27.5891,27.4406,27.5697,40000.0
2012-04-30 09:35:00,42.73,42.73,42.52,42.6,19500.0,27.5826,27.5826,27.4471,27.4987,19500.0
2012-04-30 09:40:00,42.6,42.6,42.26,42.31,40100.0,27.4987,27.4987,27.2792,27.3115,40100.0
2012-04-30 09:45:00,42.28,42.36,42.17,42.21,30600.0,27.2922,27.3438,27.2211,27.247,30600.0
2012-04-30 09:50:00,42.23,42.3,42.12,42.19,18800.0,27.2599,27.3051,27.1889,27.2341,18800.0
2012-04-30 09:55:00,42.18,42.28,42.17,42.27,16500.0,27.2276,27.2922,27.2211,27.2857,16500.0
2012-04-30 10:00:00,42.27,42.34,42.17,42.33,27700.0,27.2857,27.3309,27.2211,27.3244,27700.0
2012-04-30 10:05:00,42.33,42.35,42.23,42.25,16200.0,27.3244,27.3373,27.2599,27.2728,16200.0
2012-04-30 10:10:00,42.23,42.31,42.2,42.29,14400.0,27.2599,27.3115,27.2405,27.2986,14400.0
2012-04-30 10:15:00,42.31,42.39,42.29,42.33,22400.0,27.3115,27.3632,27.2986,27.3244,22400.0
2012-04-30 10:20:00,42.33,42.37,42.3,42.35,13400.0,27.3244,27.3503,27.3051,27.3373,13400.0
2012-04-30 10:25:00,42.36,42.37,42.32,42.35,10200.0,27.3438,27.3503,27.318,27.3373,10200.0
2012-04-30 10:30:00,42.34,42.34,42.17,42.2,15700.0,27.3309,27.3309,27.2211,27.2405,15700.0
2012-04-30 10:35:00,42.21,42.22,42.12,42.15,73100.0,27.247,27.2534,27.1889,27.2082,73100.0
2012-04-30 10:40:00,42.15,42.17,42.07,42.16,31400.0,27.2082,27.2211,27.1566,27.2147,31400.0
2012-04-30 10:45:00,42.17,42.18,42.04,42.09,24300.0,27.2211,27.2276,27.1372,27.1695,24300.0
2012-04-30 10:50:00,42.09,42.12,42.05,42.11,21500.0,27.1695,27.1889,27.1437,27.1824,21500.0
2012-04-30 10:55:00,42.11,42.11,42.03,42.09,11200.0,27.1824,27.1824,27.1308,27.1695,11200.0
2012-04-30 11:00:00,42.08,42.16,42.07,42.14,16500.0,27.1631,27.2147,27.1566,27.2018,16500.0
2012-04-30 11:05:00,42.14,42.2,42.12,42.2,25600.0,27.2018,27.2405,27.1889,27.2405,25600.0
2012-04-30 11:10:00,42.2,42.28,42.19,42.24,21700.0,27.2405,27.2922,27.2341,27.2663,21700.0
2012-04-30 11:15:00,42.23,42.29,42.21,42.25,9100.0,27.2599,27.2986,27.247,27.2728,9100.0
2012-04-30 11:20:00,42.25,42.31,42.24,42.26,10400.0,27.2728,27.3115,27.2663,27.2792,10400.0
2012-04-30 11:25:00,42.27,42.28,42.17,42.23,13400.0,27.2857,27.2922,27.2211,27.2599,13400.0
2012-04-30 11:30:00,42.24,42.25,42.08,42.09,18100.0,27.2663,27.2728,27.1631,27.1695,18100.0
2012-04-30 11:35:00,42.1,42.1,42.03,42.04,24200.0,27.176,27.176,27.1308,27.1372,24200.0
2012-04-30 11:40:00,42.05,42.05,42.0,42.01,13500.0,27.1437,27.1437,27.1114,27.1179,13500.0
2012-04-30 11:45:00,42.01,42.06,42.01,42.06,12300.0,27.1179,27.1501,27.1179,27.1501,12300.0
2012-04-30 11:50:00,42.04,42.06,42.02,42.03,10600.0,27.1372,27.1501,27.1243,27.1308,10600.0
2012-04-30 11:55:00,42.03,42.1,42.03,42.1,8300.0,27.1308,27.176,27.1308,27.176,8300.0
2012-04-30 12:00:00,42.08,42.1,42.05,42.06,6800.0,27.1631,27.176,27.1437,27.1501,6800.0
2012-04-30 12:05:00,42.05,42.07,42.02,42.03,11100.0,27.1437,27.1566,27.1243,27.1308,11100.0
2012-04-30 12:10:00,42.02,42.04,41.98,41.99,10200.0,27.1243,27.1372,27.0985,27.105,10200.0
2012-04-30 12:15:00,42.0,42.04,41.98,42.03,6800.0,27.1114,27.1372,27.0985,27.1308,6800.0
2012-04-30 12:20:00,42.04,42.21,42.03,42.13,65500.0,27.1372,27.247,27.1308,27.1953,65500.0
2012-04-30 12:25:00,42.13,42.18,42.13,42.14,6700.0,27.1953,27.2276,27.1953,27.2018,6700.0
2012-04-30 12:30:00,42.15,42.16,42.04,42.05,12300.0,27.2082,27.2147,27.1372,27.1437,12300.0
2012-04-30 12:35:00,42.06,42.11,42.05,42.1,12800.0,27.1501,27.1824,27.1437,27.176,12800.0
2012-04-30 12:40:00,42.1,42.1,42.08,42.09,6400.0,27.176,27.176,27.1631,27.1695,6400.0
2012-04-30 12:45:00,42.1,42.12,42.09,42.1,12100.0,27.176,27.1889,27.1695,27.176,12100.0
2012-04-30 12:50:00,42.1,42.14,42.08,42.14,11500.0,27.176,27.2018,27.1631,27.2018,11500.0
2012-04-30 12:55:00,42.13,42.13,42.09,42.09,9000.0,27.1953,27.1953,27.1695,27.1695,9000.0
2012-04-30 13:00:00,42.1,42.1,42.07,42.07,13800.0,27.176,27.176,27.1566,27.1566,13800.0
2012-04-30 13:05:00,42.08,42.1,42.07,42.1,9400.0,27.1631,27.176,27.1566,27.176,9400.0
2012-04-30 13:10:00,42.11,42.15,42.11,42.12,11700.0,27.1824,27.2082,27.1824,27.1889,11700.0
2012-04-30 13:15:00,42.12,42.12,42.09,42.12,10100.0,27.1889,27.1889,27.1695,27.1889,10100.0
2012-04-30 13:20:00,42.12,42.14,42.11,42.12,8200.0,27.1889,27.2018,27.1824,27.1889,8200.0
2012-04-30 13:25:00,42.12,42.15,42.1,42.14,28600.0,27.1889,27.2082,27.176,27.2018,28600.0
2012-04-30 13:30:00,42.14,42.15,42.1,42.11,14500.0,27.2018,27.2082,27.176,27.1824,14500.0
2012-04-30 13:35:00,42.1,42.15,42.1,42.13,10600.0,27.176,27.2082,27.176,27.1953,10600.0
2012-04-30 13:40:00,42.12,42.15,42.1,42.12,10600.0,27.1889,27.2082,27.176,27.1889,10600.0
2012-04-30 13:45:00,42.12,42.12,42.09,42.09,9300.0,27.1889,27.1889,27.1695,27.1695,9300.0
2012-04-30 13:50:00,42.09,42.1,42.07,42.08,11500.0,27.1695,27.176,27.1566,27.1631,11500.0
2012-04-30 13:55:00,42.09,42.12,42.05,42.12,17100.0,27.1695,27.1889,27.1437,27.1889,17100.0
2012-04-30 14:00:00,42.13,42.15,42.09,42.1,15600.0,27.1953,27.2082,27.1695,27.176,15600.0
2012-04-30 14:05:00,42.11,42.12,42.07,42.1,8600.0,27.1824,27.1889,27.1566,27.176,8600.0
2012-04-30 14:10:00,42.1,42.12,42.07,42.09,11400.0,27.176,27.1889,27.1566,27.1695,11400.0
2012-04-30 14:15:00,42.09,42.13,42.09,42.13,18400.0,27.1695,27.1953,27.1695,27.1953,18400.0
2012-04-30 14:20:00,42.13,42.16,42.11,42.15,11000.0,27.1953,27.2147,27.1824,27.2082,11000.0
2012-04-30 14:25:00,42.16,42.16,42.06,42.08,18400.0,27.2147,27.2147,27.1501,27.1631,18400.0
2012-04-30 14:30:00,42.08,42.1,42.07,42.1,20000.0,27.1631,27.176,27.1566,27.176,20000.0
2012-04-30 14:35:00,42.1,42.1,42.06,42.09,20300.0,27.176,27.176,27.1501,27.1695,20300.0
2012-04-30 14:40:00,42.08,42.1,42.06,42.1,26100.0,27.1631,27.176,27.1501,27.176,26100.0
2012-04-30 14:45:00,42.11,42.16,42.1,42.12,11400.0,27.1824,27.2147,27.176,27.1889,11400.0
2012-04-30 14:50:00,42.12,42.16,42.11,42.15,11200.0,27.1889,27.2147,27.1824,27.2082,11200.0
2012-04-30 14:55:00,42.15,42.2,42.15,42.15,11700.0,27.2082,27.2405,27.2082,27.2082,11700.0
2012-04-30 15:00:00,42.16,42.2,42.15,42.16,12400.0,27.2147,27.2405,27.2082,27.2147,12400.0
2012-04-30 15:05:00,42.16,42.17,42.1,42.11,25500.0,27.2147,27.2211,27.176,27.1824,25500.0
2012-04-30 15:10:00,42.11,42.14,42.09,42.09,26100.0,27.1824,27.2018,27.1695,27.1695,26100.0
2012-04-30 15:15:00,42.08,42.1,42.08,42.09,20500.0,27.1631,27.176,27.1631,27.1695,20500.0
2012-04-30 15:20:00,42.1,42.17,42.1,42.13,25200.0,27.176,27.2211,27.176,27.1953,25200.0
2012-04-30 15:25:00,42.12,42.17,42.11,42.16,25800.0,27.1889,27.2211,27.1824,27.2147,25800.0
2012-04-30 15:30:00,42.17,42.2,42.16,42.2,21600.0,27.2211,27.2405,27.2147,27.2405,21600.0
2012-04-30 15:35:00,42.2,42.21,42.18,42.18,29000.0,27.2405,27.247,27.2276,27.2276,29000.0
2012-04-30 15:40:00,42.19,42.27,42.18,42.26,39700.0,27.2341,27.2857,27.2276,27.2792,39700.0
2012-04-30 15:45:00,42.27,42.27,42.18,42.18,48700.0,27.2857,27.2857,27.2276,27.2276,48700.0
2012-04-30 15:50:00,42.18,42.23,42.18,42.23,49300.0,27.2276,27.2599,27.2276,27.2599,49300.0
2012-04-30 15:55:00,42.22,42.22,42.15,42.17,110100.0,27.2534,27.2534,27.2082,27.2211,110100.0
2012-05-01 09:30:00,42.03,42.18,41.8,42.14,56000.0,27.1308,27.2276,26.9823,27.2018,56000.0
2012-05-01 09:35:00,42.14,42.19,41.95,41.95,9800.0,27.2018,27.2341,27.0791,27.0791,9800.0
2012-05-01 09:40:00,41.98,42.23,41.97,42.17,25500.0,27.0985,27.2599,27.092,27.2211,25500.0
2012-05-01 09:45:00,42.15,42.17,42.09,42.15,25600.0,27.2082,27.2211,27.1695,27.2082,25600.0
2012-05-01 09:50:00,42.15,42.23,42.04,42.05,12800.0,27.2082,27.2599,27.1372,27.1437,12800.0
2012-05-01 09:55:00,42.04,42.04,41.85,41.87,17000.0,27.1372,27.1372,27.0146,27.0275,17000.0
2012-05-01 10:00:00,41.89,42.78,41.87,42.77,137400.0,27.0404,27.6149,27.0275,27.6085,137400.0
2012-05-01 10:05:00,42.77,42.97,42.75,42.89,76600.0,27.6085,27.7376,27.5955,27.6859,76600.0
2012-05-01 10:10:00,42.9,42.97,42.84,42.9,47700.0,27.6924,27.7376,27.6536,27.6924,47700.0
2012-05-01 10:15:00,42.91,42.99,42.87,42.99,27900.0,27.6988,27.7505,27.673,27.7505,27900.0
2012-05-01 10:20:00,42.99,43.0,42.89,42.89,52000.0,27.7505,27.7569,27.6859,27.6859,52000.0
2012-05-01 10:25:00,42.9,42.91,42.86,42.88,14800.0,27.6924,27.6988,27.6666,27.6795,14800.0
2012-05-01 10:30:00,42.88,42.93,42.85,42.86,18100.0,27.6795,27.7117,27.6601,27.6666,18100.0
2012-05-01 10:35:00,42.86,42.86,42.81,42.86,14900.0,27.6666,27.6666,27.6343,27.6666,14900.0
2012-05-01 10:40:00,42.86,42.87,42.83,42.83,9200.0,27.6666,27.673,27.6472,27.6472,9200.0
2012-05-01 10:45:00,42.83,42.95,42.83,42.94,16200.0,27.6472,27.7246,27.6472,27.7182,16200.0
2012-05-01 10:50:00,42.94,43.03,42.93,43.02,16000.0,27.7182,27.7763,27.7117,27.7698,16000.0
2012-05-01 10:55:00,43.01,43.15,43.0,43.13,28000.0,27.7634,27.8537,27.7569,27.8408,28000.0
2012-05-01 11:00:00,43.11,43.17,43.09,43.12,23300.0,27.8279,27.8667,27.815,27.8344,23300.0
2012-05-01 11:05:00,43.11,43.17,43.09,43.13,16700.0,27.8279,27.8667,27.815,27.8408,16700.0
2012-05-01 11:10:00,43.1,43.11,43.06,43.1,15500.0,27.8215,27.8279,27.7957,27.8215,15500.0
2012-05-01 11:15:00,43.1,43.15,43.09,43.14,16800.0,27.8215,27.8537,27.815,27.8473,16800.0
2012-05-01 11:20:00,43.13,43.13,43.03,43.04,22300.0,27.8408,27.8408,27.7763,27.7827,22300.0
2012-05-01 11:25:00,43.05,43.1,43.03,43.07,9400.0,27.7892,27.8215,27.7763,27.8021,9400.0
2012-05-01 11:30:00,43.07,43.1,43.07,43.08,9000.0,27.8021,27.8215,27.8021,27.8086,9000.0
2012-05-01 11:35:00,43.09,43.1,43.02,43.02,7900.0,27.815,27.8215,27.7698,27.7698,7900.0
2012-05-01 11:40:00,43.02,43.06,43.02,43.05,8900.0,27.7698,27.7957,27.7698,27.7892,8900.0
2012-05-01 11:45:00,43.04,43.23,43.04,43.21,31000.0,27.7827,27.9054,27.7827,27.8925,31000.0
2012-05-01 11:50:00,43.22,43.27,43.21,43.26,20200.0,27.8989,27.9312,27.8925,27.9248,20200.0
2012-05-01 11:55:00,43.26,43.26,43.17,43.17,9000.0,27.9248,27.9248,27.8667,27.8667,9000.0
2012-05-01 12:00:00,43.18,43.19,43.16,43.17,3900.0,27.8731,27.8796,27.8602,27.8667,3900.0
2012-05-01 12:05:00,43.16,43.17,43.14,43.15,9100.0,27.8602,27.8667,27.8473,27.8537,9100.0
2012-05-01 12:10:00,43.16,43.18,43.15,43.17,11700.0,27.8602,27.8731,27.8537,27.8667,11700.0
2012-05-01 12:15:00,43.17,43.17,43.15,43.16,13300.0,27.8667,27.8667,27.8537,27.8602,13300.0
2012-05-01 12:20:00,43.16,43.18,43.16,43.17,6700.0,27.8602,27.8731,27.8602,27.8667,6700.0
2012-05-01 12:25:00,43.17,43.18,43.15,43.16,8700.0,27.8667,27.8731,27.8537,27.8602,8700.0
2012-05-01 12:30:00,43.15,43.18,43.15,43.17,9100.0,27.8537,27.8731,27.8537,27.8667,9100.0
2012-05-01 12:35:00,43.17,43.18,43.15,43.17,7700.0,27.8667,27.8731,27.8537,27.8667,7700.0
2012-05-01 12:40:00,43.16,43.16,43.13,43.13,5000.0,27.8602,27.8602,27.8408,27.8408,5000.0
2012-05-01 12:45:00,43.13,43.14,43.13,43.13,2000.0,27.8408,27.8473,27.8408,27.8408,2000.0
2012-05-01 12:50:00,43.13,43.16,43.13,43.15,5500.0,27.8408,27.8602,27.8408,27.8537,5500.0
2012-05-01 12:55:00,43.15,43.16,43.15,43.16,2200.0,27.8537,27.8602,27.8537,27.8602,2200.0
2012-05-01 13:00:00,43.15,43.16,43.11,43.12,10100.0,27.8537,27.8602,27.8279,27.8344,10100.0
2012-05-01 13:05:00,43.12,43.15,43.12,43.14,9700.0,27.8344,27.8537,27.8344,27.8473,9700.0
2012-05-01 13:10:00,43.14,43.14,43.1,43.11,10400.0,27.8473,27.8473,27.8215,27.8279,10400.0
2012-05-01 13:15:00,43.1,43.11,43.07,43.07,6700.0,27.8215,27.8279,27.8021,27.8021,6700.0
2012-05-01 13:20:00,43.07,43.08,43.03,43.07,11800.0,27.8021,27.8086,27.7763,27.8021,11800.0
2012-05-01 13:25:00,43.07,43.09,43.06,43.07,5100.0,27.8021,27.815,27.7957,27.8021,5100.0
2012-05-01 13:30:00,43.06,43.07,43.05,43.05,3400.0,27.7957,27.8021,27.7892,27.7892,3400.0
2012-05-01 13:35:00,43.03,43.09,43.03,43.09,10600.0,27.7763,27.815,27.7763,27.815,10600.0
2012-05-01 13:40:00,43.08,43.09,43.03,43.04,10200.0,27.8086,27.815,27.7763,27.7827,10200.0
2012-05-01 13:45:00,43.05,43.05,43.02,43.04,9500.0,27.7892,27.7892,27.7698,27.7827,9500.0
2012-05-01 13:50:00,43.03,43.07,43.01,43.07,11700.0,27.7763,27.8021,27.7634,27.8021,11700.0
2012-05-01 13:55:00,43.06,43.07,43.01,43.03,24400.0,27.7957,27.8021,27.7634,27.7763,24400.0
2012-05-01 14:00:00,43.02,43.02,42.96,42.96,15300.0,27.7698,27.7698,27.7311,27.7311,15300.0
2012-05-01 14:05:00,42.96,43.0,42.95,43.0,12600.0,27.7311,27.7569,27.7246,27.7569,12600.0
2012-05-01 14:10:00,43.0,43.01,42.98,43.01,35400.0,27.7569,27.7634,27.744,27.7634,35400.0
2012-05-01 14:15:00,43.01,43.03,42.98,43.0,16200.0,27.7634,27.7763,27.744,27.7569,16200.0
2012-05-01 14:20:00,43.0,43.07,43.0,43.04,17200.0,27.7569,27.8021,27.7569,27.7827,17200.0
2012-05-01 14:25:00,43.03,43.06,42.94,43.06,25000.0,27.7763,27.7957,27.7182,27.7957,25000.0
2012-05-01 14:30:00,43.05,43.06,43.0,43.04,93400.0,27.7892,27.7957,27.7569,27.7827,93400.0
2012-05-01 14:35:00,43.06,43.08,43.03,43.04,11100.0,27.7957,27.8086,27.7763,27.7827,11100.0
2012-05-01 14:40:00,43.04,43.07,43.01,43.06,23000.0,27.7827,27.8021,27.7634,27.7957,23000.0
2012-05-01 14:45:00,43.05,43.08,43.03,43.06,22300.0,27.7892,27.8086,27.7763,27.7957,22300.0
2012-05-01 14:50:00,43.07,43.08,43.02,43.02,15700.0,27.8021,27.8086,27.7698,27.7698,15700.0
2012-05-01 14:55:00,43.02,43.06,43.02,43.06,19400.0,27.7698,27.7957,27.7698,27.7957,19400.0
2012-05-01 15:00:00,43.06,43.12,43.05,43.1,42000.0,27.7957,27.8344,27.7892,27.8215,42000.0
2012-05-01 15:05:00,43.09,43.12,43.08,43.11,30500.0,27.815,27.8344,27.8086,27.8279,30500.0
2012-05-01 15:10:00,43.11,43.12,43.09,43.09,39100.0,27.8279,27.8344,27.815,27.815,39100.0
2012-05-01 15:15:00,43.1,43.14,43.09,43.11,40300.0,27.8215,27.8473,27.815,27.8279,40300.0
2012-05-01 15:20:00,43.11,43.14,43.09,43.13,39000.0,27.8279,27.8473,27.815,27.8408,39000.0
2012-05-01 15:25:00,43.14,43.15,43.04,43.11,50300.0,27.8473,27.8537,27.7827,27.8279,50300.0
2012-05-01 15:30:00,43.1,43.1,43.06,43.06,32600.0,27.8215,27.8215,27.7957,27.7957,32600.0
2012-05-01 15:35:00,43.06,43.1,43.0,43.02,75600.0,27.7957,27.8215,27.7569,27.7698,75600.0
2012-05-01 15:40:00,43.03,43.03,43.0,43.01,42800.0,27.7763,27.7763,27.7569,27.7634,42800.0
2012-05-01 15:45:00,43.02,43.08,43.0,43.08,151200.0,27.7698,27.8086,27.7569,27.8086,151200.0
2012-05-01 15:50:00,43.08,43.08,42.98,43.0,357300.0,27.8086,27.8086,27.744,27.7569,357300.0
2012-05-01 15:55:00,43.0,43.01,42.94,42.98,188300.0,27.7569,27.7634,27.7182,27.744,188300.0
2012-05-02 09:30:00,42.66,42.7,42.35,42.35,34300.0,27.5374,27.5633,27.3373,27.3373,34300.0
2012-05-02 09:35:00,42.34,42.61,42.3,42.58,31200.0,27.3309,27.5052,27.3051,27.4858,31200.0
2012-05-02 09:40:00,42.55,42.7,42.55,42.63,12900.0,27.4664,27.5633,27.4664,27.5181,12900.0
2012-05-02 09:45:00,42.63,42.77,42.56,42.69,16500.0,27.5181,27.6085,27.4729,27.5568,16500.0
2012-05-02 09:50:00,42.69,42.78,42.66,42.74,34200.0,27.5568,27.6149,27.5374,27.5891,34200.0
2012-05-02 09:55:00,42.74,42.82,42.7,42.79,21700.0,27.5891,27.6407,27.5633,27.6214,21700.0
2012-05-02 10:00:00,42.79,42.85,42.53,42.53,45300.0,27.6214,27.6601,27.4535,27.4535,45300.0
2012-05-02 10:05:00,42.52,42.62,42.48,42.61,31200.0,27.4471,27.5116,27.4213,27.5052,31200.0
2012-05-02 10:10:00,42.6,42.61,42.44,42.45,26700.0,27.4987,27.5052,27.3954,27.4019,26700.0
2012-05-02 10:15:00,42.44,42.45,42.33,42.45,35000.0,27.3954,27.4019,27.3244,27.4019,35000.0
2012-05-02 10:20:00,42.45,42.47,42.41,42.42,26100.0,27.4019,27.4148,27.3761,27.3825,26100.0
2012-05-02 10:25:00,42.41,42.51,42.41,42.43,60000.0,27.3761,27.4406,27.3761,27.389,60000.0
2012-05-02 10:30:00,42.42,42.53,42.4,42.53,52600.0,27.3825,27.4535,27.3696,27.4535,52600.0
2012-05-02 10:35:00,42.53,42.65,42.49,42.58,62200.0,27.4535,27.531,27.4277,27.4858,62200.0
2012-05-02 10:40:00,42.57,42.63,42.54,42.62,26800.0,27.4794,27.5181,27.46,27.5116,26800.0
2012-05-02 10:45:00,42.64,42.71,42.6,42.65,114100.0,27.5245,27.5697,27.4987,27.531,114100.0
2012-05-02 10:50:00,42.65,42.66,42.53,42.54,46100.0,27.531,27.5374,27.4535,27.46,46100.0
2012-05-02 10:55:00,42.54,42.68,42.53,42.64,42800.0,27.46,27.5504,27.4535,27.5245,42800.0
2012-05-02 11:00:00,42.64,42.78,42.63,42.77,41100.0,27.5245,27.6149,27.5181,27.6085,41100.0
2012-05-02 11:05:00,42.78,42.79,42.7,42.75,68400.0,27.6149,27.6214,27.5633,27.5955,68400.0
2012-05-02 11:10:00,42.74,42.81,42.72,42.73,36600.0,27.5891,27.6343,27.5762,27.5826,36600.0
2012-05-02 11:15:00,42.74,42.86,42.73,42.85,13000.0,27.5891,27.6666,27.5826,27.6601,13000.0
2012-05-02 11:20:00,42.86,42.89,42.79,42.8,19200.0,27.6666,27.6859,27.6214,27.6278,19200.0
2012-05-02 11:25:00,42.81,42.83,42.74,42.75,20100.0,27.6343,27.6472,27.5891,27.5955,20100.0
2012-05-02 11:30:00,42.75,42.76,42.73,42.74,24800.0,27.5955,27.602,27.5826,27.5891,24800.0
2012-05-02 11:35:00,42.74,42.74,42.69,42.69,18700.0,27.5891,27.5891,27.5568,27.5568,18700.0
2012-05-02 11:40:00,42.69,42.69,42.66,42.66,7400.0,27.5568,27.5568,27.5374,27.5374,7400.0
2012-05-02 11:45:00,42.66,42.68,42.64,42.65,25300.0,27.5374,27.5504,27.5245,27.531,25300.0
2012-05-02 11:50:00,42.64,42.69,42.63,42.63,26800.0,27.5245,27.5568,27.5181,27.5181,26800.0
2012-05-02 11:55:00,42.63,42.65,42.61,42.62,14800.0,27.5181,27.531,27.5052,27.5116,14800.0
2012-05-02 12:00:00,42.62,42.64,42.6,42.63,8200.0,27.5116,27.5245,27.4987,27.5181,8200.0
2012-05-02 12:05:00,42.64,42.64,42.61,42.62,9000.0,27.5245,27.5245,27.5052,27.5116,9000.0
2012-05-02 12:10:00,42.62,42.65,42.61,42.63,18600.0,27.5116,27.531,27.5052,27.5181,18600.0
2012-05-02 12:15:00,42.63,42.71,42.62,42.68,105200.0,27.5181,27.5697,27.5116,27.5504,105200.0
2012-05-02 12:20:00,42.69,42.76,42.69,42.75,13800.0,27.5568,27.602,27.5568,27.5955,13800.0
2012-05-02 12:25:00,42.75,42.81,42.75,42.79,18100.0,27.5955,27.6343,27.5955,27.6214,18100.0
2012-05-02 12:30:00,42.78,42.81,42.75,42.75,17700.0,27.6149,27.6343,27.5955,27.5955,17700.0
2012-05-02 12:35:00,42.76,42.78,42.74,42.78,21600.0,27.602,27.6149,27.5891,27.6149,21600.0
2012-05-02 12:40:00,42.78,42.79,42.73,42.74,17600.0,27.6149,27.6214,27.5826,27.5891,17600.0
2012-05-02 12:45:00,42.75,42.76,42.73,42.74,15500.0,27.5955,27.602,27.5826,27.5891,15500.0
2012-05-02 12:50:00,42.74,42.78,42.74,42.78,11800.0,27.5891,27.6149,27.5891,27.6149,11800.0
2012-05-02 12:55:00,42.78,42.81,42.76,42.81,20200.0,27.6149,27.6343,27.602,27.6343,20200.0
2012-05-02 13:00:00,42.81,42.82,42.77,42.78,15900.0,27.6343,27.6407,27.6085,27.6149,15900.0
2012-05-02 13:05:00,42.78,42.8,42.77,42.78,17400.0,27.6149,27.6278,27.6085,27.6149,17400.0
2012-05-02 13:10:00,42.77,42.79,42.76,42.78,6200.0,27.6085,27.6214,27.602,27.6149,6200.0
2012-05-02 13:15:00,42.78,42.79,42.73,42.73,45800.0,27.6149,27.6214,27.5826,27.5826,45800.0
2012-05-02 13:20:00,42.72,42.77,42.72,42.76,7300.0,27.5762,27.6085,27.5762,27.602,7300.0
2012-05-02 13:25:00,42.76,42.76,42.7,42.7,15300.0,27.602,27.602,27.5633,27.5633,15300.0
2012-05-02 13:30:00,42.7,42.73,42.69,42.72,8200.0,27.5633,27.5826,27.5568,27.5762,8200.0
2012-05-02 13:35:00,42.72,42.79,42.7,42.79,9500.0,27.5762,27.6214,27.5633,27.6214,9500.0
2012-05-02 13:40:00,42.79,42.82,42.79,42.81,7800.0,27.6214,27.6407,27.6214,27.6343,7800.0
2012-05-02 13:45:00,42.82,42.89,42.82,42.87,11800.0,27.6407,27.6859,27.6407,27.673,11800.0
2012-05-02 13:50:00,42.88,42.9,42.83,42.88,14800.0,27.6795,27.6924,27.6472,27.6795,14800.0
2012-05-02 13:55:00,42.89,42.9,42.82,42.82,22100.0,27.6859,27.6924,27.6407,27.6407,22100.0
2012-05-02 14:00:00,42.82,42.87,42.81,42.86,25100.0,27.6407,27.673,27.6343,27.6666,25100.0
2012-05-02 14:05:00,42.86,42.95,42.86,42.95,60200.0,27.6666,27.7246,27.6666,27.7246,60200.0
2012-05-02 14:10:00,42.95,42.95,42.9,42.92,34600.0,27.7246,27.7246,27.6924,27.7053,34600.0
2012-05-02 14:15:00,42.93,42.95,42.92,42.95,17700.0,27.7117,27.7246,27.7053,27.7246,17700.0
2012-05-02 14:20:00,42.95,42.97,42.94,42.96,14600.0,27.7246,27.7376,27.7182,27.7311,14600.0
2012-05-02 14:25:00,42.96,42.99,42.96,42.99,75300.0,27.7311,27.7505,27.7311,27.7505,75300.0
2012-05-02 14:30:00,42.99,43.02,42.97,42.99,25500.0,27.7505,27.7698,27.7376,27.7505,25500.0
2012-05-02 14:35:00,42.98,43.0,42.96,42.98,13900.0,27.744,27.7569,27.7311,27.744,13900.0
2012-05-02 14:40:00,42.98,43.02,42.97,43.01,16800.0,27.744,27.7698,27.7376,27.7634,16800.0
2012-05-02 14:45:00,43.01,43.01,42.98,42.99,11000.0,27.7634,27.7634,27.744,27.7505,11000.0
2012-05-02 14:50:00,42.98,42.99,42.98,42.98,6200.0,27.744,27.7505,27.744,27.744,6200.0
2012-05-02 14:55:00,42.98,42.99,42.93,42.95,17400.0,27.744,27.7505,27.7117,27.7246,17400.0
2012-05-02 15:00:00,42.95,43.0,42.89,42.9,32500.0,27.7246,27.7569,27.6859,27.6924,32500.0
2012-05-02 15:05:00,42.9,42.9,42.82,42.83,14800.0,27.6924,27.6924,27.6407,27.6472,14800.0
2012-05-02 15:10:00,42.84,42.85,42.82,42.83,10400.0,27.6536,27.6601,27.6407,27.6472,10400.0
2012-05-02 15:15:00,42.82,42.92,42.82,42.87,24200.0,27.6407,27.7053,27.6407,27.673,24200.0
2012-05-02 15:20:00,42.87,42.91,42.86,42.91,16100.0,27.673,27.6988,27.6666,27.6988,16100.0
2012-05-02 15:25:00,42.91,42.93,42.87,42.9,24900.0,27.6988,27.7117,27.673,27.6924,24900.0
2012-05-02 15:30:00,42.9,42.92,42.88,42.92,23900.0,27.6924,27.7053,27.6795,27.7053,23900.0
2012-05-02 15:35:00,42.91,42.95,42.91,42.93,36100.0,27.6988,27.7246,27.6988,27.7117,36100.0
2012-05-02 15:40:00,42.94,43.06,42.93,43.04,40800.0,27.7182,27.7957,27.7117,27.7827,40800.0
2012-05-02 15:45:00,43.05,43.1,43.04,43.04,48100.0,27.7892,27.8215,27.7827,27.7827,48100.0
2012-05-02 15:50:00,43.04,43.06,42.99,43.0,39300.0,27.7827,27.7957,27.7505,27.7569,39300.0
2012-05-02 15:55:00,43.01,43.05,42.98,43.04,84500.0,27.7634,27.7892,27.744,27.7827,84500.0
2012-05-03 09:30:00,43.15,43.15,42.9,43.0,35100.0,27.8537,27.8537,27.6924,27.7569,35100.0
2012-05-03 09:35:00,43.04,43.04,42.57,42.63,28600.0,27.7827,27.7827,27.4794,27.5181,28600.0
2012-05-03 09:40:00,42.64,42.65,42.44,42.52,49700.0,27.5245,27.531,27.3954,27.4471,49700.0
2012-05-03 09:45:00,42.54,42.67,42.52,42.67,29500.0,27.46,27.5439,27.4471,27.5439,29500.0
2012-05-03 09:50:00,42.67,42.84,42.65,42.83,36400.0,27.5439,27.6536,27.531,27.6472,36400.0
2012-05-03 09:55:00,42.83,42.85,42.69,42.75,13600.0,27.6472,27.6601,27.5568,27.5955,13600.0
2012-05-03 10:00:00,42.72,42.75,42.55,42.68,34300.0,27.5762,27.5955,27.4664,27.5504,34300.0
2012-05-03 10:05:00,42.64,42.64,42.54,42.59,11700.0,27.5245,27.5245,27.46,27.4923,11700.0
2012-05-03 10:10:00,42.57,42.59,42.53,42.54,14100.0,27.4794,27.4923,27.4535,27.46,14100.0
2012-05-03 10:15:00,42.53,42.53,42.38,42.38,20100.0,27.4535,27.4535,27.3567,27.3567,20100.0
2012-05-03 10:20:00,42.38,42.38,42.26,42.36,52400.0,27.3567,27.3567,27.2792,27.3438,52400.0
2012-05-03 10:25:00,42.35,42.44,42.33,42.44,14100.0,27.3373,27.3954,27.3244,27.3954,14100.0
2012-05-03 10:30:00,42.43,42.54,42.4,42.54,14100.0,27.389,27.46,27.3696,27.46,14100.0
2012-05-03 10:35:00,42.56,42.73,42.55,42.73,21200.0,27.4729,27.5826,27.4664,27.5826,21200.0
2012-05-03 10:40:00,42.74,42.76,42.65,42.66,19700.0,27.5891,27.602,27.531,27.5374,19700.0
2012-05-03 10:45:00,42.65,42.67,42.6,42.65,11900.0,27.531,27.5439,27.4987,27.531,11900.0
2012-05-03 10:50:00,42.66,42.67,42.61,42.63,8700.0,27.5374,27.5439,27.5052,27.5181,8700.0
2012-05-03 10:55:00,42.63,42.77,42.62,42.77,17100.0,27.5181,27.6085,27.5116,27.6085,17100.0
2012-05-03 11:00:00,42.77,42.79,42.67,42.7,10400.0,27.6085,27.6214,27.5439,27.5633,10400.0
2012-05-03 11:05:00,42.7,42.71,42.63,42.68,12500.0,27.5633,27.5697,27.5181,27.5504,12500.0
2012-05-03 11:10:00,42.69,42.72,42.69,42.72,14600.0,27.5568,27.5762,27.5568,27.5762,14600.0
2012-05-03 11:15:00,42.71,42.81,42.71,42.8,18200.0,27.5697,27.6343,27.5697,27.6278,18200.0
2012-05-03 11:20:00,42.8,42.85,42.78,42.84,8700.0,27.6278,27.6601,27.6149,27.6536,8700.0
2012-05-03 11:25:00,42.84,42.86,42.73,42.73,7700.0,27.6536,27.6666,27.5826,27.5826,7700.0
2012-05-03 11:30:00,42.75,42.76,42.65,42.65,12300.0,27.5955,27.602,27.531,27.531,12300.0
2012-05-03 11:35:00,42.65,42.66,42.57,42.59,16000.0,27.531,27.5374,27.4794,27.4923,16000.0
2012-05-03 11:40:00,42.58,42.6,42.55,42.6,15200.0,27.4858,27.4987,27.4664,27.4987,15200.0
2012-05-03 11:45:00,42.6,42.6,42.46,42.47,22600.0,27.4987,27.4987,27.4083,27.4148,22600.0
2012-05-03 11:50:00,42.47,42.51,42.47,42.51,4700.0,27.4148,27.4406,27.4148,27.4406,4700.0
2012-05-03 11:55:00,42.51,42.54,42.48,42.48,8200.0,27.4406,27.46,27.4213,27.4213,8200.0
2012-05-03 12:00:00,42.48,42.51,42.43,42.47,19300.0,27.4213,27.4406,27.389,27.4148,19300.0
2012-05-03 12:05:00,42.46,42.51,42.45,42.51,12400.0,27.4083,27.4406,27.4019,27.4406,12400.0
2012-05-03 12:10:00,42.51,42.52,42.47,42.51,27000.0,27.4406,27.4471,27.4148,27.4406,27000.0
2012-05-03 12:15:00,42.51,42.57,42.51,42.57,7100.0,27.4406,27.4794,27.4406,27.4794,7100.0
2012-05-03 12:20:00,42.56,42.57,42.48,42.51,12200.0,27.4729,27.4794,27.4213,27.4406,12200.0
2012-05-03 12:25:00,42.51,42.53,42.46,42.53,13500.0,27.4406,27.4535,27.4083,27.4535,13500.0
2012-05-03 12:30:00,42.52,42.53,42.49,42.49,7100.0,27.4471,27.4535,27.4277,27.4277,7100.0
2012-05-03 12:35:00,42.5,42.53,42.49,42.53,5300.0,27.4342,27.4535,27.4277,27.4535,5300.0
2012-05-03 12:40:00,42.52,42.53,42.47,42.48,7000.0,27.4471,27.4535,27.4148,27.4213,7000.0
2012-05-03 12:45:00,42.49,42.5,42.48,42.5,8400.0,27.4277,27.4342,27.4213,27.4342,8400.0
2012-05-03 12:50:00,42.5,42.52,42.49,42.51,3600.0,27.4342,27.4471,27.4277,27.4406,3600.0
2012-05-03 12:55:00,42.52,42.52,42.47,42.47,12900.0,27.4471,27.4471,27.4148,27.4148,12900.0
2012-05-03 13:00:00,42.46,42.53,42.46,42.5,13900.0,27.4083,27.4535,27.4083,27.4342,13900.0
2012-05-03 13:05:00,42.51,42.53,42.48,42.51,16500.0,27.4406,27.4535,27.4213,27.4406,16500.0
2012-05-03 13:10:00,42.49,42.49,42.43,42.43,21300.0,27.4277,27.4277,27.389,27.389,21300.0
2012-05-03 13:15:00,42.44,42.54,42.44,42.54,25700.0,27.3954,27.46,27.3954,27.46,25700.0
2012-05-03 13:20:00,42.54,42.54,42.51,42.51,7400.0,27.46,27.46,27.4406,27.4406,7400.0
2012-05-03 13:25:00,42.52,42.52,42.48,42.48,36900.0,27.4471,27.4471,27.4213,27.4213,36900.0
2012-05-03 13:30:00,42.49,42.49,42.42,42.44,7700.0,27.4277,27.4277,27.3825,27.3954,7700.0
2012-05-03 13:35:00,42.45,42.45,42.38,42.39,11100.0,27.4019,27.4019,27.3567,27.3632,11100.0
2012-05-03 13:40:00,42.39,42.39,42.2,42.22,50100.0,27.3632,27.3632,27.2405,27.2534,50100.0
2012-05-03 13:45:00,42.22,42.3,42.21,42.3,4000.0,27.2534,27.3051,27.247,27.3051,4000.0
2012-05-03 13:50:00,42.29,42.29,42.24,42.29,18600.0,27.2986,27.2986,27.2663,27.2986,18600.0
2012-05-03 13:55:00,42.3,42.35,42.28,42.28,23100.0,27.3051,27.3373,27.2922,27.2922,23100.0
2012-05-03 14:00:00,42.27,42.3,42.26,42.28,11000.0,27.2857,27.3051,27.2792,27.2922,11000.0
2012-05-03 14:05:00,42.26,42.29,42.24,42.29,18000.0,27.2792,27.2986,27.2663,27.2986,18000.0
2012-05-03 14:10:00,42.3,42.32,42.25,42.25,15400.0,27.3051,27.318,27.2728,27.2728,15400.0
2012-05-03 14:15:00,42.26,42.29,42.24,42.29,20500.0,27.2792,27.2986,27.2663,27.2986,20500.0
2012-05-03 14:20:00,42.29,42.3,42.28,42.29,17000.0,27.2986,27.3051,27.2922,27.2986,17000.0
2012-05-03 14:25:00,42.3,42.33,42.3,42.31,9000.0,27.3051,27.3244,27.3051,27.3115,9000.0
2012-05-03 14:30:00,42.3,42.31,42.29,42.3,12500.0,27.3051,27.3115,27.2986,27.3051,12500.0
2012-05-03 14:35:00,42.31,42.31,42.27,42.28,14000.0,27.3115,27.3115,27.2857,27.2922,14000.0
2012-05-03 14:40:00,42.27,42.32,42.27,42.32,20100.0,27.2857,27.318,27.2857,27.318,20100.0
2012-05-03 14:45:00,42.32,42.32,42.24,42.24,22100.0,27.318,27.318,27.2663,27.2663,22100.0
2012-05-03 14:50:00,42.24,42.28,42.23,42.23,11500.0,27.2663,27.2922,27.2599,27.2599,11500.0
2012-05-03 14:55:00,42.24,42.29,42.23,42.26,19500.0,27.2663,27.2986,27.2599,27.2792,19500.0
2012-05-03 15:00:00,42.25,42.34,42.24,42.34,17900.0,27.2728,27.3309,27.2663,27.3309,17900.0
2012-05-03 15:05:00,42.33,42.35,42.28,42.29,7500.0,27.3244,27.3373,27.2922,27.2986,7500.0
2012-05-03 15:10:00,42.29,42.3,42.23,42.29,19200.0,27.2986,27.3051,27.2599,27.2986,19200.0
2012-05-03 15:15:00,42.3,42.38,42.29,42.38,22400.0,27.3051,27.3567,27.2986,27.3567,22400.0
2012-05-03 15:20:00,42.37,42.41,42.37,42.37,19600.0,27.3503,27.3761,27.3503,27.3503,19600.0
2012-05-03 15:25:00,42.37,42.39,42.32,42.33,13000.0,27.3503,27.3632,27.318,27.3244,13000.0
2012-05-03 15:30:00,42.33,42.37,42.31,42.34,25800.0,27.3244,27.3503,27.3115,27.3309,25800.0
2012-05-03 15:35:00,42.34,42.35,42.25,42.25,29200.0,27.3309,27.3373,27.2728,27.2728,29200.0
2012-05-03 15:40:00,42.24,42.32,42.23,42.31,46300.0,27.2663,27.318,27.2599,27.3115,46300.0
2012-05-03 15:45:00,42.3,42.33,42.21,42.23,54100.0,27.3051,27.3244,27.247,27.2599,54100.0
2012-05-03 15:50:00,42.24,42.24,42.2,42.2,71000.0,27.2663,27.2663,27.2405,27.2405,71000.0
2012-05-03 15:55:00,42.19,42.24,42.18,42.21,78800.0,27.2341,27.2663,27.2276,27.247,78800.0
2012-05-04 09:30:00,42.15,42.29,42.01,42.16,65600.0,27.2082,27.2986,27.1179,27.2147,65600.0
2012-05-04 09:35:00,42.16,42.17,41.87,41.91,21300.0,27.2147,27.2211,27.0275,27.0533,21300.0
2012-05-04 09:40:00,41.9,41.9,41.7,41.71,34600.0,27.0469,27.0469,26.9178,26.9242,34600.0
2012-05-04 09:45:00,41.71,41.73,41.58,41.61,33100.0,26.9242,26.9371,26.8403,26.8597,33100.0
2012-05-04 09:50:00,41.62,41.68,41.58,41.61,39100.0,26.8661,26.9048,26.8403,26.8597,39100.0
2012-05-04 09:55:00,41.6,41.6,41.48,41.56,34400.0,26.8532,26.8532,26.7757,26.8274,34400.0
2012-05-04 10:00:00,41.58,41.58,41.49,41.51,29600.0,26.8403,26.8403,26.7822,26.7951,29600.0
2012-05-04 10:05:00,41.5,41.52,41.44,41.44,24800.0,26.7887,26.8016,26.7499,26.7499,24800.0
2012-05-04 10:10:00,41.45,41.46,41.34,41.36,21800.0,26.7564,26.7628,26.6854,26.6983,21800.0
2012-05-04 10:15:00,41.39,41.4,41.3,41.31,11900.0,26.7177,26.7241,26.6596,26.666,11900.0
2012-05-04 10:20:00,41.31,41.39,41.3,41.36,13000.0,26.666,26.7177,26.6596,26.6983,13000.0
2012-05-04 10:25:00,41.37,41.39,41.35,41.35,22800.0,26.7047,26.7177,26.6918,26.6918,22800.0
2012-05-04 10:30:00,41.37,41.39,41.3,41.32,11800.0,26.7047,26.7177,26.6596,26.6725,11800.0
2012-05-04 10:35:00,41.34,41.34,41.25,41.32,20900.0,26.6854,26.6854,26.6273,26.6725,20900.0
2012-05-04 10:40:00,41.32,41.39,41.3,41.36,28500.0,26.6725,26.7177,26.6596,26.6983,28500.0
2012-05-04 10:45:00,41.36,41.37,41.29,41.33,35800.0,26.6983,26.7047,26.6531,26.6789,35800.0
2012-05-04 10:50:00,41.32,41.36,41.3,41.35,17500.0,26.6725,26.6983,26.6596,26.6918,17500.0
2012-05-04 10:55:00,41.35,41.38,41.32,41.37,28300.0,26.6918,26.7112,26.6725,26.7047,28300.0
2012-05-04 11:00:00,41.36,41.4,41.31,41.31,24600.0,26.6983,26.7241,26.666,26.666,24600.0
2012-05-04 11:05:00,41.33,41.36,41.31,41.31,18900.0,26.6789,26.6983,26.666,26.666,18900.0
2012-05-04 11:10:00,41.29,41.33,41.26,41.27,18400.0,26.6531,26.6789,26.6337,26.6402,18400.0
2012-05-04 11:15:00,41.26,41.36,41.21,41.35,26700.0,26.6337,26.6983,26.6015,26.6918,26700.0
2012-05-04 11:20:00,41.35,41.36,41.26,41.27,18500.0,26.6918,26.6983,26.6337,26.6402,18500.0
2012-05-04 11:25:00,41.28,41.36,41.27,41.35,16300.0,26.6466,26.6983,26.6402,26.6918,16300.0
2012-05-04 11:30:00,41.35,41.38,41.31,41.34,20700.0,26.6918,26.7112,26.666,26.6854,20700.0
2012-05-04 11:35:00,41.33,41.33,41.22,41.24,27400.0,26.6789,26.6789,26.6079,26.6208,27400.0
2012-05-04 11:40:00,41.24,41.28,41.23,41.26,24400.0,26.6208,26.6466,26.6144,26.6337,24400.0
2012-05-04 11:45:00,41.26,41.26,41.19,41.19,16700.0,26.6337,26.6337,26.5885,26.5885,16700.0
2012-05-04 11:50:00,41.19,41.2,41.08,41.14,36500.0,26.5885,26.595,26.5175,26.5563,36500.0
2012-05-04 11:55:00,41.15,41.16,41.11,41.12,17100.0,26.5627,26.5692,26.5369,26.5434,17100.0
2012-05-04 12:00:00,41.12,41.16,41.11,41.14,15900.0,26.5434,26.5692,26.5369,26.5563,15900.0
2012-05-04 12:05:00,41.14,41.19,41.14,41.19,12400.0,26.5563,26.5885,26.5563,26.5885,12400.0
2012-05-04 12:10:00,41.19,41.22,41.18,41.21,22000.0,26.5885,26.6079,26.5821,26.6015,22000.0
2012-05-04 12:15:00,41.21,41.25,41.18,41.25,48000.0,26.6015,26.6273,26.5821,26.6273,48000.0
2012-05-04 12:20:00,41.26,41.29,41.21,41.21,14800.0,26.6337,26.6531,26.6015,26.6015,14800.0
2012-05-04 12:25:00,41.21,41.26,41.21,41.24,27800.0,26.6015,26.6337,26.6015,26.6208,27800.0
2012-05-04 12:30:00,41.23,41.24,41.2,41.2,13400.0,26.6144,26.6208,26.595,26.595,13400.0
2012-05-04 12:35:00,41.2,41.2,41.11,41.14,12100.0,26.595,26.595,26.5369,26.5563,12100.0
2012-05-04 12:40:00,41.13,41.17,41.13,41.17,13400.0,26.5498,26.5756,26.5498,26.5756,13400.0
2012-05-04 12:45:00,41.15,41.19,41.14,41.17,21200.0,26.5627,26.5885,26.5563,26.5756,21200.0
2012-05-04 12:50:00,41.16,41.2,41.15,41.15,33600.0,26.5692,26.595,26.5627,26.5627,33600.0
2012-05-04 12:55:00,41.16,41.2,41.15,41.2,9000.0,26.5692,26.595,26.5627,26.595,9000.0
2012-05-04 13:00:00,41.2,41.21,41.14,41.15,12600.0,26.595,26.6015,26.5563,26.5627,12600.0
2012-05-04 13:05:00,41.15,41.19,41.15,41.16,34800.0,26.5627,26.5885,26.5627,26.5692,34800.0
2012-05-04 13:10:00,41.14,41.17,41.08,41.09,18700.0,26.5563,26.5756,26.5175,26.524,18700.0
2012-05-04 13:15:00,41.09,41.14,41.09,41.12,14500.0,26.524,26.5563,26.524,26.5434,14500.0
2012-05-04 13:20:00,41.13,41.14,41.07,41.07,11800.0,26.5498,26.5563,26.5111,26.5111,11800.0
2012-05-04 13:25:00,41.07,41.11,41.06,41.11,15100.0,26.5111,26.5369,26.5046,26.5369,15100.0
2012-05-04 13:30:00,41.11,41.13,41.08,41.12,16400.0,26.5369,26.5498,26.5175,26.5434,16400.0
2012-05-04 13:35:00,41.12,41.15,41.09,41.15,28900.0,26.5434,26.5627,26.524,26.5627,28900.0
2012-05-04 13:40:00,41.15,41.16,41.08,41.08,19300.0,26.5627,26.5692,26.5175,26.5175,19300.0
2012-05-04 13:45:00,41.09,41.1,41.05,41.08,9800.0,26.524,26.5305,26.4982,26.5175,9800.0
2012-05-04 13:50:00,41.08,41.15,41.08,41.14,9500.0,26.5175,26.5627,26.5175,26.5563,9500.0
2012-05-04 13:55:00,41.14,41.16,41.13,41.14,8700.0,26.5563,26.5692,26.5498,26.5563,8700.0
2012-05-04 14:00:00,41.13,41.13,41.09,41.12,15800.0,26.5498,26.5498,26.524,26.5434,15800.0
2012-05-04 14:05:00,41.13,41.14,41.08,41.12,12600.0,26.5498,26.5563,26.5175,26.5434,12600.0
2012-05-04 14:10:00,41.12,41.12,41.08,41.1,14200.0,26.5434,26.5434,26.5175,26.5305,14200.0
2012-05-04 14:15:00,41.1,41.1,41.05,41.05,19500.0,26.5305,26.5305,26.4982,26.4982,19500.0
2012-05-04 14:20:00,41.05,41.1,41.04,41.1,8700.0,26.4982,26.5305,26.4917,26.5305,8700.0
2012-05-04 14:25:00,41.1,41.15,41.09,41.14,11000.0,26.5305,26.5627,26.524,26.5563,11000.0
2012-05-04 14:30:00,41.15,41.16,41.13,41.16,11100.0,26.5627,26.5692,26.5498,26.5692,11100.0
2012-05-04 14:35:00,41.15,41.16,41.02,41.04,25200.0,26.5627,26.5692,26.4788,26.4917,25200.0
2012-05-04 14:40:00,41.04,41.07,41.04,41.06,7700.0,26.4917,26.5111,26.4917,26.5046,7700.0
2012-05-04 14:45:00,41.06,41.08,41.04,41.05,30800.0,26.5046,26.5175,26.4917,26.4982,30800.0
2012-05-04 14:50:00,41.05,41.05,40.96,40.99,44200.0,26.4982,26.4982,26.4401,26.4594,44200.0
2012-05-04 14:55:00,40.98,41.05,40.98,41.04,23000.0,26.453,26.4982,26.453,26.4917,23000.0
2012-05-04 15:00:00,41.04,41.07,41.02,41.06,30000.0,26.4917,26.5111,26.4788,26.5046,30000.0
2012-05-04 15:05:00,41.07,41.07,41.04,41.06,25000.0,26.5111,26.5111,26.4917,26.5046,25000.0
2012-05-04 15:10:00,41.06,41.06,40.99,40.99,44000.0,26.5046,26.5046,26.4594,26.4594,44000.0
2012-05-04 15:15:00,40.99,41.03,40.99,41.0,22100.0,26.4594,26.4853,26.4594,26.4659,22100.0
2012-05-04 15:20:00,41.01,41.04,41.01,41.04,31900.0,26.4724,26.4917,26.4724,26.4917,31900.0
2012-05-04 15:25:00,41.04,41.04,40.97,41.03,31300.0,26.4917,26.4917,26.4465,26.4853,31300.0
2012-05-04 15:30:00,41.03,41.06,41.0,41.04,61300.0,26.4853,26.5046,26.4659,26.4917,61300.0
2012-05-04 15:35:00,41.04,41.04,41.01,41.01,49200.0,26.4917,26.4917,26.4724,26.4724,49200.0
2012-05-04 15:40:00,41.01,41.11,41.0,41.11,44000.0,26.4724,26.5369,26.4659,26.5369,44000.0
2012-05-04 15:45:00,41.11,41.14,41.09,41.1,47100.0,26.5369,26.5563,26.524,26.5305,47100.0
2012-05-04 15:50:00,41.1,41.12,41.03,41.03,142200.0,26.5305,26.5434,26.4853,26.4853,142200.0
2012-05-04 15:55:00,41.03,41.07,40.99,40.99,106000.0,26.4853,26.5111,26.4594,26.4594,106000.0
2012-05-07 09:30:00,40.67,40.78,40.5,40.53,129700.0,26.2529,26.3239,26.1431,26.1625,129700.0
2012-05-07 09:35:00,40.52,40.62,40.39,40.54,88600.0,26.1561,26.2206,26.0721,26.169,88600.0
2012-05-07 09:40:00,40.54,40.66,40.51,40.56,66600.0,26.169,26.2464,26.1496,26.1819,66600.0
2012-05-07 09:45:00,40.56,40.57,40.38,40.38,32000.0,26.1819,26.1883,26.0657,26.0657,32000.0
2012-05-07 09:50:00,40.38,40.44,40.27,40.43,117800.0,26.0657,26.1044,25.9947,26.098,117800.0
2012-05-07 09:55:00,40.43,40.59,40.36,40.58,32900.0,26.098,26.2012,26.0528,26.1948,32900.0
2012-05-07 10:00:00,40.58,40.62,40.55,40.56,68700.0,26.1948,26.2206,26.1754,26.1819,68700.0
2012-05-07 10:05:00,40.56,40.69,40.54,40.6,47400.0,26.1819,26.2658,26.169,26.2077,47400.0
2012-05-07 10:10:00,40.6,40.63,40.5,40.52,55200.0,26.2077,26.2271,26.1431,26.1561,55200.0
2012-05-07 10:15:00,40.51,40.66,40.5,40.66,54000.0,26.1496,26.2464,26.1431,26.2464,54000.0
2012-05-07 10:20:00,40.67,40.7,40.58,40.7,27900.0,26.2529,26.2722,26.1948,26.2722,27900.0
2012-05-07 10:25:00,40.7,40.74,40.55,40.55,52300.0,26.2722,26.2981,26.1754,26.1754,52300.0
2012-05-07 10:30:00,40.56,40.64,40.56,40.64,21400.0,26.1819,26.2335,26.1819,26.2335,21400.0
2012-05-07 10:35:00,40.63,40.68,40.59,40.68,15900.0,26.2271,26.2593,26.2012,26.2593,15900.0
2012-05-07 10:40:00,40.67,40.73,40.66,40.71,13400.0,26.2529,26.2916,26.2464,26.2787,13400.0
2012-05-07 10:45:00,40.72,40.86,40.72,40.86,16000.0,26.2852,26.3755,26.2852,26.3755,16000.0
2012-05-07 10:50:00,40.85,40.92,40.85,40.92,13900.0,26.3691,26.4143,26.3691,26.4143,13900.0
2012-05-07 10:55:00,40.93,40.93,40.83,40.9,11500.0,26.4207,26.4207,26.3562,26.4014,11500.0
2012-05-07 11:00:00,40.9,41.0,40.9,40.92,11500.0,26.4014,26.4659,26.4014,26.4143,11500.0
2012-05-07 11:05:00,40.93,40.97,40.9,40.93,11500.0,26.4207,26.4465,26.4014,26.4207,11500.0
2012-05-07 11:10:00,40.93,40.98,40.92,40.93,9500.0,26.4207,26.453,26.4143,26.4207,9500.0
2012-05-07 11:15:00,40.92,40.92,40.85,40.9,11200.0,26.4143,26.4143,26.3691,26.4014,11200.0
2012-05-07 11:20:00,40.91,41.0,40.9,40.9,11400.0,26.4078,26.4659,26.4014,26.4014,11400.0
2012-05-07 11:25:00,40.9,40.9,40.85,40.87,13500.0,26.4014,26.4014,26.3691,26.382,13500.0
2012-05-07 11:30:00,40.87,40.9,40.85,40.9,9500.0,26.382,26.4014,26.3691,26.4014,9500.0
2012-05-07 11:35:00,40.9,40.9,40.83,40.84,8800.0,26.4014,26.4014,26.3562,26.3626,8800.0
2012-05-07 11:40:00,40.85,40.88,40.84,40.84,8200.0,26.3691,26.3884,26.3626,26.3626,8200.0
2012-05-07 11:45:00,40.84,40.93,40.84,40.9,92300.0,26.3626,26.4207,26.3626,26.4014,92300.0
2012-05-07 11:50:00,40.91,40.97,40.89,40.89,12600.0,26.4078,26.4465,26.3949,26.3949,12600.0
2012-05-07 11:55:00,40.89,40.94,40.87,40.91,7400.0,26.3949,26.4272,26.382,26.4078,7400.0
2012-05-07 12:00:00,40.91,40.91,40.86,40.91,10500.0,26.4078,26.4078,26.3755,26.4078,10500.0
2012-05-07 12:05:00,40.91,40.98,40.91,40.96,29100.0,26.4078,26.453,26.4078,26.4401,29100.0
2012-05-07 12:10:00,40.97,40.97,40.88,40.93,18500.0,26.4465,26.4465,26.3884,26.4207,18500.0
2012-05-07 12:15:00,40.92,40.93,40.86,40.89,18500.0,26.4143,26.4207,26.3755,26.3949,18500.0
2012-05-07 12:20:00,40.89,40.96,40.87,40.95,9300.0,26.3949,26.4401,26.382,26.4336,9300.0
2012-05-07 12:25:00,40.94,40.96,40.93,40.95,6600.0,26.4272,26.4401,26.4207,26.4336,6600.0
2012-05-07 12:30:00,40.95,41.07,40.95,41.06,14000.0,26.4336,26.5111,26.4336,26.5046,14000.0
2012-05-07 12:35:00,41.06,41.07,40.97,40.98,17100.0,26.5046,26.5111,26.4465,26.453,17100.0
2012-05-07 12:40:00,40.96,41.01,40.96,40.99,11100.0,26.4401,26.4724,26.4401,26.4594,11100.0
2012-05-07 12:45:00,41.0,41.05,40.97,41.04,67300.0,26.4659,26.4982,26.4465,26.4917,67300.0
2012-05-07 12:50:00,41.02,41.03,40.97,40.97,13500.0,26.4788,26.4853,26.4465,26.4465,13500.0
2012-05-07 12:55:00,40.97,41.01,40.96,41.01,11200.0,26.4465,26.4724,26.4401,26.4724,11200.0
2012-05-07 13:00:00,41.01,41.01,40.98,40.98,3900.0,26.4724,26.4724,26.453,26.453,3900.0
2012-05-07 13:05:00,40.99,41.01,40.99,41.0,8100.0,26.4594,26.4724,26.4594,26.4659,8100.0
2012-05-07 13:10:00,41.0,41.04,40.95,41.02,22500.0,26.4659,26.4917,26.4336,26.4788,22500.0
2012-05-07 13:15:00,41.02,41.05,41.01,41.04,24100.0,26.4788,26.4982,26.4724,26.4917,24100.0
2012-05-07 13:20:00,41.04,41.09,41.01,41.02,60500.0,26.4917,26.524,26.4724,26.4788,60500.0
2012-05-07 13:25:00,41.02,41.02,40.96,40.98,8100.0,26.4788,26.4788,26.4401,26.453,8100.0
2012-05-07 13:30:00,40.98,41.02,40.97,41.01,9400.0,26.453,26.4788,26.4465,26.4724,9400.0
2012-05-07 13:35:00,41.01,41.04,40.99,41.03,11100.0,26.4724,26.4917,26.4594,26.4853,11100.0
2012-05-07 13:40:00,41.04,41.06,41.01,41.02,22300.0,26.4917,26.5046,26.4724,26.4788,22300.0
2012-05-07 13:45:00,41.02,41.04,40.99,41.0,15300.0,26.4788,26.4917,26.4594,26.4659,15300.0
2012-05-07 13:50:00,41.0,41.03,40.99,41.01,25200.0,26.4659,26.4853,26.4594,26.4724,25200.0
2012-05-07 13:55:00,41.01,41.03,40.98,41.0,12300.0,26.4724,26.4853,26.453,26.4659,12300.0
2012-05-07 14:00:00,41.0,41.06,41.0,41.02,15500.0,26.4659,26.5046,26.4659,26.4788,15500.0
2012-05-07 14:05:00,41.01,41.06,41.01,41.02,8800.0,26.4724,26.5046,26.4724,26.4788,8800.0
2012-05-07 14:10:00,41.01,41.08,41.01,41.08,15700.0,26.4724,26.5175,26.4724,26.5175,15700.0
2012-05-07 14:15:00,41.07,41.08,41.04,41.07,15700.0,26.5111,26.5175,26.4917,26.5111,15700.0
2012-05-07 14:20:00,41.07,41.09,41.06,41.07,20500.0,26.5111,26.524,26.5046,26.5111,20500.0
2012-05-07 14:25:00,41.07,41.08,41.0,41.02,25800.0,26.5111,26.5175,26.4659,26.4788,25800.0
2012-05-07 14:30:00,41.03,41.03,40.98,40.99,16000.0,26.4853,26.4853,26.453,26.4594,16000.0
2012-05-07 14:35:00,41.0,41.02,41.0,41.0,15300.0,26.4659,26.4788,26.4659,26.4659,15300.0
2012-05-07 14:40:00,41.0,41.0,40.98,40.99,16700.0,26.4659,26.4659,26.453,26.4594,16700.0
2012-05-07 14:45:00,41.0,41.01,40.95,40.96,14500.0,26.4659,26.4724,26.4336,26.4401,14500.0
2012-05-07 14:50:00,40.96,41.0,40.95,40.99,20200.0,26.4401,26.4659,26.4336,26.4594,20200.0
2012-05-07 14:55:00,40.98,40.99,40.95,40.98,12800.0,26.453,26.4594,26.4336,26.453,12800.0
2012-05-07 15:00:00,40.98,41.01,40.94,40.95,67300.0,26.453,26.4724,26.4272,26.4336,67300.0
2012-05-07 15:05:00,40.95,40.95,40.88,40.88,12700.0,26.4336,26.4336,26.3884,26.3884,12700.0
2012-05-07 15:10:00,40.89,40.92,40.88,40.91,41900.0,26.3949,26.4143,26.3884,26.4078,41900.0
2012-05-07 15:15:00,40.91,40.95,40.91,40.94,24500.0,26.4078,26.4336,26.4078,26.4272,24500.0
2012-05-07 15:20:00,40.94,40.96,40.93,40.95,37300.0,26.4272,26.4401,26.4207,26.4336,37300.0
2012-05-07 15:25:00,40.96,40.97,40.95,40.95,45400.0,26.4401,26.4465,26.4336,26.4336,45400.0
2012-05-07 15:30:00,40.95,40.99,40.94,40.98,110800.0,26.4336,26.4594,26.4272,26.453,110800.0
2012-05-07 15:35:00,40.98,41.01,40.95,40.96,66000.0,26.453,26.4724,26.4336,26.4401,66000.0
2012-05-07 15:40:00,40.96,40.96,40.92,40.95,112500.0,26.4401,26.4401,26.4143,26.4336,112500.0
2012-05-07 15:45:00,40.95,40.95,40.9,40.91,33700.0,26.4336,26.4336,26.4014,26.4078,33700.0
2012-05-07 15:50:00,40.91,40.91,40.82,40.84,62200.0,26.4078,26.4078,26.3497,26.3626,62200.0
2012-05-07 15:55:00,40.82,40.92,40.82,40.85,101300.0,26.3497,26.4143,26.3497,26.3691,101300.0
2012-05-08 09:30:00,40.65,40.72,40.48,40.56,41300.0,26.24,26.2852,26.1302,26.1819,41300.0
2012-05-08 09:35:00,40.54,40.58,40.44,40.47,47800.0,26.169,26.1948,26.1044,26.1238,47800.0
2012-05-08 09:40:00,40.47,40.5,40.35,40.46,47000.0,26.1238,26.1431,26.0463,26.1173,47000.0
2012-05-08 09:45:00,40.49,40.53,40.4,40.47,21000.0,26.1367,26.1625,26.0786,26.1238,21000.0
2012-05-08 09:50:00,40.44,40.49,40.36,40.42,14700.0,26.1044,26.1367,26.0528,26.0915,14700.0
2012-05-08 09:55:00,40.39,40.39,40.25,40.27,17500.0,26.0721,26.0721,25.9818,25.9947,17500.0
2012-05-08 10:00:00,40.26,40.27,40.02,40.17,85400.0,25.9882,25.9947,25.8333,25.9301,85400.0
2012-05-08 10:05:00,40.15,40.24,40.1,40.18,21500.0,25.9172,25.9753,25.8849,25.9366,21500.0
2012-05-08 10:10:00,40.2,40.2,39.99,40.0,44400.0,25.9495,25.9495,25.8139,25.8204,44400.0
2012-05-08 10:15:00,40.0,40.05,39.94,39.98,41400.0,25.8204,25.8527,25.7817,25.8075,41400.0
2012-05-08 10:20:00,39.97,40.03,39.92,40.0,19000.0,25.801,25.8398,25.7688,25.8204,19000.0
2012-05-08 10:25:00,40.0,40.03,39.86,39.86,28900.0,25.8204,25.8398,25.73,25.73,28900.0
2012-05-08 10:30:00,39.87,39.88,39.79,39.79,38500.0,25.7365,25.7429,25.6848,25.6848,38500.0
2012-05-08 10:35:00,39.79,39.8,39.69,39.8,32600.0,25.6848,25.6913,25.6203,25.6913,32600.0
2012-05-08 10:40:00,39.79,39.84,39.73,39.79,26100.0,25.6848,25.7171,25.6461,25.6848,26100.0
2012-05-08 10:45:00,39.79,39.82,39.7,39.71,22000.0,25.6848,25.7042,25.6267,25.6332,22000.0
2012-05-08 10:50:00,39.7,39.78,39.7,39.72,17800.0,25.6267,25.6784,25.6267,25.6396,17800.0
2012-05-08 10:55:00,39.71,39.74,39.68,39.74,19400.0,25.6332,25.6526,25.6138,25.6526,19400.0
2012-05-08 11:00:00,39.74,39.74,39.55,39.61,36900.0,25.6526,25.6526,25.5299,25.5686,36900.0
2012-05-08 11:05:00,39.63,39.69,39.6,39.67,26500.0,25.5816,25.6203,25.5622,25.6074,26500.0
2012-05-08 11:10:00,39.68,39.7,39.6,39.66,30600.0,25.6138,25.6267,25.5622,25.6009,30600.0
2012-05-08 11:15:00,39.66,39.76,39.6,39.75,27200.0,25.6009,25.6655,25.5622,25.659,27200.0
2012-05-08 11:20:00,39.76,39.8,39.73,39.77,14100.0,25.6655,25.6913,25.6461,25.6719,14100.0
2012-05-08 11:25:00,39.76,39.84,39.76,39.83,23600.0,25.6655,25.7171,25.6655,25.7107,23600.0
2012-05-08 11:30:00,39.84,39.84,39.74,39.78,9500.0,25.7171,25.7171,25.6526,25.6784,9500.0
2012-05-08 11:35:00,39.77,39.78,39.75,39.78,18600.0,25.6719,25.6784,25.659,25.6784,18600.0
2012-05-08 11:40:00,39.77,39.78,39.73,39.74,23500.0,25.6719,25.6784,25.6461,25.6526,23500.0
2012-05-08 11:45:00,39.74,39.75,39.72,39.73,20900.0,25.6526,25.659,25.6396,25.6461,20900.0
2012-05-08 11:50:00,39.73,39.83,39.72,39.77,70100.0,25.6461,25.7107,25.6396,25.6719,70100.0
2012-05-08 11:55:00,39.78,39.78,39.71,39.72,37500.0,25.6784,25.6784,25.6332,25.6396,37500.0
2012-05-08 12:00:00,39.72,39.73,39.7,39.71,23500.0,25.6396,25.6461,25.6267,25.6332,23500.0
2012-05-08 12:05:00,39.71,39.71,39.65,39.69,33400.0,25.6332,25.6332,25.5945,25.6203,33400.0
2012-05-08 12:10:00,39.7,39.74,39.68,39.71,24300.0,25.6267,25.6526,25.6138,25.6332,24300.0
2012-05-08 12:15:00,39.71,39.71,39.68,39.69,24100.0,25.6332,25.6332,25.6138,25.6203,24100.0
2012-05-08 12:20:00,39.7,39.71,39.65,39.65,18600.0,25.6267,25.6332,25.5945,25.5945,18600.0
2012-05-08 12:25:00,39.65,39.65,39.59,39.62,30000.0,25.5945,25.5945,25.5557,25.5751,30000.0
2012-05-08 12:30:00,39.61,39.63,39.58,39.63,19400.0,25.5686,25.5816,25.5493,25.5816,19400.0
2012-05-08 12:35:00,39.64,39.73,39.64,39.73,24400.0,25.588,25.6461,25.588,25.6461,24400.0
2012-05-08 12:40:00,39.73,39.73,39.63,39.71,20400.0,25.6461,25.6461,25.5816,25.6332,20400.0
2012-05-08 12:45:00,39.72,39.73,39.67,39.69,16100.0,25.6396,25.6461,25.6074,25.6203,16100.0
2012-05-08 12:50:00,39.69,39.71,39.66,39.67,13800.0,25.6203,25.6332,25.6009,25.6074,13800.0
2012-05-08 12:55:00,39.68,39.68,39.54,39.54,38500.0,25.6138,25.6138,25.5235,25.5235,38500.0
2012-05-08 13:00:00,39.55,39.61,39.54,39.61,14500.0,25.5299,25.5686,25.5235,25.5686,14500.0
2012-05-08 13:05:00,39.61,39.64,39.52,39.6,73800.0,25.5686,25.588,25.5105,25.5622,73800.0
2012-05-08 13:10:00,39.61,39.64,39.6,39.62,13700.0,25.5686,25.588,25.5622,25.5751,13700.0
2012-05-08 13:15:00,39.61,39.71,39.6,39.68,35300.0,25.5686,25.6332,25.5622,25.6138,35300.0
2012-05-08 13:20:00,39.69,39.71,39.66,39.68,102800.0,25.6203,25.6332,25.6009,25.6138,102800.0
2012-05-08 13:25:00,39.68,39.81,39.67,39.8,52300.0,25.6138,25.6977,25.6074,25.6913,52300.0
2012-05-08 13:30:00,39.79,39.84,39.77,39.77,40900.0,25.6848,25.7171,25.6719,25.6719,40900.0
2012-05-08 13:35:00,39.77,39.81,39.64,39.66,132900.0,25.6719,25.6977,25.588,25.6009,132900.0
2012-05-08 13:40:00,39.7,39.84,39.7,39.84,74400.0,25.6267,25.7171,25.6267,25.7171,74400.0
2012-05-08 13:45:00,39.84,39.9,39.84,39.9,65600.0,25.7171,25.7558,25.7171,25.7558,65600.0
2012-05-08 13:50:00,39.89,39.91,39.82,39.89,117300.0,25.7494,25.7623,25.7042,25.7494,117300.0
2012-05-08 13:55:00,39.88,39.91,39.84,39.91,185100.0,25.7429,25.7623,25.7171,25.7623,185100.0
2012-05-08 14:00:00,39.92,39.99,39.91,39.94,40600.0,25.7688,25.8139,25.7623,25.7817,40600.0
2012-05-08 14:05:00,39.92,39.95,39.9,39.92,33400.0,25.7688,25.7881,25.7558,25.7688,33400.0
2012-05-08 14:10:00,39.93,39.94,39.84,39.86,33100.0,25.7752,25.7817,25.7171,25.73,33100.0
2012-05-08 14:15:00,39.85,39.91,39.85,39.89,17500.0,25.7236,25.7623,25.7236,25.7494,17500.0
2012-05-08 14:20:00,39.9,39.93,39.86,39.89,23500.0,25.7558,25.7752,25.73,25.7494,23500.0
2012-05-08 14:25:00,39.9,39.92,39.86,39.88,24300.0,25.7558,25.7688,25.73,25.7429,24300.0
2012-05-08 14:30:00,39.88,39.92,39.86,39.89,57600.0,25.7429,25.7688,25.73,25.7494,57600.0
2012-05-08 14:35:00,39.88,39.95,39.86,39.92,35600.0,25.7429,25.7881,25.73,25.7688,35600.0
2012-05-08 14:40:00,39.91,39.98,39.9,39.9,34100.0,25.7623,25.8075,25.7558,25.7558,34100.0
2012-05-08 14:45:00,39.91,39.91,39.87,39.9,32200.0,25.7623,25.7623,25.7365,25.7558,32200.0
2012-05-08 14:50:00,39.9,39.96,39.89,39.95,91700.0,25.7558,25.7946,25.7494,25.7881,91700.0
2012-05-08 14:55:00,39.95,40.02,39.95,40.0,46500.0,25.7881,25.8333,25.7881,25.8204,46500.0
2012-05-08 15:00:00,40.0,40.04,39.93,40.03,93700.0,25.8204,25.8462,25.7752,25.8398,93700.0
2012-05-08 15:05:00,40.03,40.05,39.99,40.01,38400.0,25.8398,25.8527,25.8139,25.8268,38400.0
2012-05-08 15:10:00,40.01,40.03,39.95,39.97,112100.0,25.8268,25.8398,25.7881,25.801,112100.0
2012-05-08 15:15:00,39.98,40.05,39.96,40.04,127900.0,25.8075,25.8527,25.7946,25.8462,127900.0
2012-05-08 15:20:00,40.05,40.1,39.99,40.07,105500.0,25.8527,25.8849,25.8139,25.8656,105500.0
2012-05-08 15:25:00,40.07,40.31,40.07,40.25,77200.0,25.8656,26.0205,25.8656,25.9818,77200.0
2012-05-08 15:30:00,40.25,40.31,40.25,40.25,142800.0,25.9818,26.0205,25.9818,25.9818,142800.0
2012-05-08 15:35:00,40.24,40.41,40.24,40.38,141800.0,25.9753,26.0851,25.9753,26.0657,141800.0
2012-05-08 15:40:00,40.39,40.42,40.31,40.33,81000.0,26.0721,26.0915,26.0205,26.0334,81000.0
2012-05-08 15:45:00,40.34,40.35,40.3,40.32,151200.0,26.0399,26.0463,26.014,26.027,151200.0
2012-05-08 15:50:00,40.32,40.36,40.28,40.3,124100.0,26.027,26.0528,26.0011,26.014,124100.0
2012-05-08 15:55:00,40.3,40.33,40.27,40.27,224500.0,26.014,26.0334,25.9947,25.9947,224500.0
2012-05-09 09:30:00,39.66,39.86,39.5,39.78,75400.0,25.6009,25.73,25.4976,25.6784,75400.0
2012-05-09 09:35:00,39.75,39.76,39.57,39.66,30500.0,25.659,25.6655,25.5428,25.6009,30500.0
2012-05-09 09:40:00,39.63,39.73,39.58,39.71,26500.0,25.5816,25.6461,25.5493,25.6332,26500.0
2012-05-09 09:45:00,39.7,39.84,39.68,39.77,63500.0,25.6267,25.7171,25.6138,25.6719,63500.0
2012-05-09 09:50:00,39.73,39.74,39.61,39.61,22600.0,25.6461,25.6526,25.5686,25.5686,22600.0
2012-05-09 09:55:00,39.61,39.82,39.6,39.82,83500.0,25.5686,25.7042,25.5622,25.7042,83500.0
2012-05-09 10:00:00,39.84,39.96,39.83,39.87,20600.0,25.7171,25.7946,25.7107,25.7365,20600.0
2012-05-09 10:05:00,39.86,39.89,39.77,39.81,49700.0,25.73,25.7494,25.6719,25.6977,49700.0
2012-05-09 10:10:00,39.82,39.94,39.8,39.9,37300.0,25.7042,25.7817,25.6913,25.7558,37300.0
2012-05-09 10:15:00,39.89,39.9,39.77,39.84,60100.0,25.7494,25.7558,25.6719,25.7171,60100.0
2012-05-09 10:20:00,39.84,39.89,39.76,39.81,73200.0,25.7171,25.7494,25.6655,25.6977,73200.0
2012-05-09 10:25:00,39.81,39.84,39.67,39.7,69500.0,25.6977,25.7171,25.6074,25.6267,69500.0
2012-05-09 10:30:00,39.71,39.76,39.7,39.73,78300.0,25.6332,25.6655,25.6267,25.6461,78300.0
2012-05-09 10:35:00,39.73,39.78,39.65,39.78,93100.0,25.6461,25.6784,25.5945,25.6784,93100.0
2012-05-09 10:40:00,39.77,39.94,39.76,39.94,65800.0,25.6719,25.7817,25.6655,25.7817,65800.0
2012-05-09 10:45:00,39.94,39.98,39.84,39.84,73200.0,25.7817,25.8075,25.7171,25.7171,73200.0
2012-05-09 10:50:00,39.84,39.85,39.72,39.81,110200.0,25.7171,25.7236,25.6396,25.6977,110200.0
2012-05-09 10:55:00,39.81,39.92,39.8,39.86,25000.0,25.6977,25.7688,25.6913,25.73,25000.0
2012-05-09 11:00:00,39.87,39.95,39.82,39.95,22900.0,25.7365,25.7881,25.7042,25.7881,22900.0
2012-05-09 11:05:00,39.96,39.99,39.93,39.94,72400.0,25.7946,25.8139,25.7752,25.7817,72400.0
2012-05-09 11:10:00,39.94,40.14,39.93,40.05,141100.0,25.7817,25.9108,25.7752,25.8527,141100.0
2012-05-09 11:15:00,40.05,40.08,40.02,40.05,53400.0,25.8527,25.872,25.8333,25.8527,53400.0
2012-05-09 11:20:00,40.05,40.13,40.05,40.07,109600.0,25.8527,25.9043,25.8527,25.8656,109600.0
2012-05-09 11:25:00,40.08,40.08,40.02,40.02,24000.0,25.872,25.872,25.8333,25.8333,24000.0
2012-05-09 11:30:00,40.02,40.04,39.97,40.0,87600.0,25.8333,25.8462,25.801,25.8204,87600.0
2012-05-09 11:35:00,40.0,40.18,40.0,40.16,61900.0,25.8204,25.9366,25.8204,25.9237,61900.0
2012-05-09 11:40:00,40.16,40.17,40.08,40.1,160400.0,25.9237,25.9301,25.872,25.8849,160400.0
2012-05-09 11:45:00,40.1,40.14,40.09,40.12,74500.0,25.8849,25.9108,25.8785,25.8979,74500.0
2012-05-09 11:50:00,40.12,40.14,40.1,40.14,17800.0,25.8979,25.9108,25.8849,25.9108,17800.0
2012-05-09 11:55:00,40.14,40.17,40.06,40.07,33800.0,25.9108,25.9301,25.8591,25.8656,33800.0
2012-05-09 12:00:00,40.07,40.07,39.99,40.02,74400.0,25.8656,25.8656,25.8139,25.8333,74400.0
2012-05-09 12:05:00,40.02,40.04,39.96,39.96,45200.0,25.8333,25.8462,25.7946,25.7946,45200.0
2012-05-09 12:10:00,39.97,40.02,39.97,40.02,24700.0,25.801,25.8333,25.801,25.8333,24700.0
2012-05-09 12:15:00,40.02,40.08,40.02,40.08,25900.0,25.8333,25.872,25.8333,25.872,25900.0
2012-05-09 12:20:00,40.09,40.14,40.08,40.08,18000.0,25.8785,25.9108,25.872,25.872,18000.0
2012-05-09 12:25:00,40.08,40.14,40.05,40.13,18800.0,25.872,25.9108,25.8527,25.9043,18800.0
2012-05-09 12:30:00,40.12,40.12,39.99,40.0,97500.0,25.8979,25.8979,25.8139,25.8204,97500.0
2012-05-09 12:35:00,40.0,40.02,39.94,39.96,19700.0,25.8204,25.8333,25.7817,25.7946,19700.0
2012-05-09 12:40:00,39.98,40.0,39.91,39.95,22500.0,25.8075,25.8204,25.7623,25.7881,22500.0
2012-05-09 12:45:00,39.95,40.01,39.94,39.98,28700.0,25.7881,25.8268,25.7817,25.8075,28700.0
2012-05-09 12:50:00,39.99,40.01,39.94,39.99,21300.0,25.8139,25.8268,25.7817,25.8139,21300.0
2012-05-09 12:55:00,39.98,40.01,39.94,39.99,36700.0,25.8075,25.8268,25.7817,25.8139,36700.0
2012-05-09 13:00:00,39.99,40.02,39.97,40.0,59100.0,25.8139,25.8333,25.801,25.8204,59100.0
2012-05-09 13:05:00,40.02,40.05,39.99,39.99,51900.0,25.8333,25.8527,25.8139,25.8139,51900.0
2012-05-09 13:10:00,39.99,40.01,39.96,39.99,19200.0,25.8139,25.8268,25.7946,25.8139,19200.0
2012-05-09 13:15:00,39.99,40.02,39.97,39.98,33700.0,25.8139,25.8333,25.801,25.8075,33700.0
2012-05-09 13:20:00,40.0,40.18,40.0,40.08,61400.0,25.8204,25.9366,25.8204,25.872,61400.0
2012-05-09 13:25:00,40.09,40.16,40.08,40.1,48600.0,25.8785,25.9237,25.872,25.8849,48600.0
2012-05-09 13:30:00,40.11,40.21,40.09,40.21,46600.0,25.8914,25.9559,25.8785,25.9559,46600.0
2012-05-09 13:35:00,40.21,40.23,40.18,40.21,29700.0,25.9559,25.9689,25.9366,25.9559,29700.0
2012-05-09 13:40:00,40.21,40.31,40.21,40.28,17200.0,25.9559,26.0205,25.9559,26.0011,17200.0
2012-05-09 13:45:00,40.28,40.31,40.26,40.3,23500.0,26.0011,26.0205,25.9882,26.014,23500.0
2012-05-09 13:50:00,40.3,40.38,40.29,40.34,33500.0,26.014,26.0657,26.0076,26.0399,33500.0
2012-05-09 13:55:00,40.35,40.38,40.3,40.33,19400.0,26.0463,26.0657,26.014,26.0334,19400.0
2012-05-09 14:00:00,40.33,40.33,40.24,40.25,21700.0,26.0334,26.0334,25.9753,25.9818,21700.0
2012-05-09 14:05:00,40.25,40.27,40.22,40.22,24900.0,25.9818,25.9947,25.9624,25.9624,24900.0
2012-05-09 14:10:00,40.23,40.24,40.2,40.24,26200.0,25.9689,25.9753,25.9495,25.9753,26200.0
2012-05-09 14:15:00,40.24,40.25,40.15,40.19,30800.0,25.9753,25.9818,25.9172,25.943,30800.0
2012-05-09 14:20:00,40.18,40.22,40.18,40.21,35600.0,25.9366,25.9624,25.9366,25.9559,35600.0
2012-05-09 14:25:00,40.21,40.27,40.21,40.27,17800.0,25.9559,25.9947,25.9559,25.9947,17800.0
2012-05-09 14:30:00,40.27,40.27,40.23,40.27,14300.0,25.9947,25.9947,25.9689,25.9947,14300.0
2012-05-09 14:35:00,40.27,40.28,40.18,40.19,21200.0,25.9947,26.0011,25.9366,25.943,21200.0
2012-05-09 14:40:00,40.19,40.3,40.19,40.3,21300.0,25.943,26.014,25.943,26.014,21300.0
2012-05-09 14:45:00,40.3,40.3,40.23,40.25,21200.0,26.014,26.014,25.9689,25.9818,21200.0
2012-05-09 14:50:00,40.25,40.34,40.24,40.29,29700.0,25.9818,26.0399,25.9753,26.0076,29700.0
2012-05-09 14:55:00,40.28,40.29,40.21,40.22,23800.0,26.0011,26.0076,25.9559,25.9624,23800.0
2012-05-09 15:00:00,40.22,40.23,40.17,40.19,19800.0,25.9624,25.9689,25.9301,25.943,19800.0
2012-05-09 15:05:00,40.19,40.2,40.13,40.13,53700.0,25.943,25.9495,25.9043,25.9043,53700.0
2012-05-09 15:10:00,40.12,40.17,40.06,40.09,29400.0,25.8979,25.9301,25.8591,25.8785,29400.0
2012-05-09 15:15:00,40.09,40.12,40.0,40.03,247800.0,25.8785,25.8979,25.8204,25.8398,247800.0
2012-05-09 15:20:00,40.03,40.05,39.99,40.0,62800.0,25.8398,25.8527,25.8139,25.8204,62800.0
2012-05-09 15:25:00,40.0,40.01,39.93,40.0,44000.0,25.8204,25.8268,25.7752,25.8204,44000.0
2012-05-09 15:30:00,40.0,40.01,39.95,40.0,73200.0,25.8204,25.8268,25.7881,25.8204,73200.0
2012-05-09 15:35:00,40.0,40.04,39.97,40.0,78500.0,25.8204,25.8462,25.801,25.8204,78500.0
2012-05-09 15:40:00,40.0,40.08,39.99,40.05,88400.0,25.8204,25.872,25.8139,25.8527,88400.0
2012-05-09 15:45:00,40.04,40.05,39.96,39.97,183500.0,25.8462,25.8527,25.7946,25.801,183500.0
2012-05-09 15:50:00,39.97,40.0,39.91,39.96,77300.0,25.801,25.8204,25.7623,25.7946,77300.0
2012-05-09 15:55:00,39.95,40.0,39.93,39.94,94000.0,25.7881,25.8204,25.7752,25.7817,94000.0
2012-05-10 09:30:00,40.61,40.9,40.47,40.72,134900.0,26.2142,26.4014,26.1238,26.2852,134900.0
2012-05-10 09:35:00,40.7,40.73,40.4,40.58,47500.0,26.2722,26.2916,26.0786,26.1948,47500.0
2012-05-10 09:40:00,40.58,40.6,40.45,40.53,41800.0,26.1948,26.2077,26.1109,26.1625,41800.0
2012-05-10 09:45:00,40.53,40.57,40.5,40.51,28200.0,26.1625,26.1883,26.1431,26.1496,28200.0
2012-05-10 09:50:00,40.52,40.58,40.47,40.53,41000.0,26.1561,26.1948,26.1238,26.1625,41000.0
2012-05-10 09:55:00,40.53,40.55,40.43,40.43,31700.0,26.1625,26.1754,26.098,26.098,31700.0
2012-05-10 10:00:00,40.42,40.43,40.28,40.29,21900.0,26.0915,26.098,26.0011,26.0076,21900.0
2012-05-10 10:05:00,40.29,40.41,40.26,40.4,33100.0,26.0076,26.0851,25.9882,26.0786,33100.0
2012-05-10 10:10:00,40.42,40.44,40.3,40.31,34100.0,26.0915,26.1044,26.014,26.0205,34100.0
2012-05-10 10:15:00,40.3,40.45,40.3,40.42,16300.0,26.014,26.1109,26.014,26.0915,16300.0
2012-05-10 10:20:00,40.4,40.43,40.28,40.28,33300.0,26.0786,26.098,26.0011,26.0011,33300.0
2012-05-10 10:25:00,40.28,40.28,40.2,40.2,19200.0,26.0011,26.0011,25.9495,25.9495,19200.0
2012-05-10 10:30:00,40.19,40.21,40.12,40.16,14500.0,25.943,25.9559,25.8979,25.9237,14500.0
2012-05-10 10:35:00,40.14,40.19,40.11,40.16,14500.0,25.9108,25.943,25.8914,25.9237,14500.0
2012-05-10 10:40:00,40.18,40.23,40.13,40.16,29200.0,25.9366,25.9689,25.9043,25.9237,29200.0
2012-05-10 10:45:00,40.15,40.15,39.99,39.99,30500.0,25.9172,25.9172,25.8139,25.8139,30500.0
2012-05-10 10:50:00,39.99,40.02,39.92,39.92,80700.0,25.8139,25.8333,25.7688,25.7688,80700.0
2012-05-10 10:55:00,39.92,39.94,39.83,39.92,34600.0,25.7688,25.7817,25.7107,25.7688,34600.0
2012-05-10 11:00:00,39.94,40.05,39.94,40.0,12100.0,25.7817,25.8527,25.7817,25.8204,12100.0
2012-05-10 11:05:00,40.0,40.05,39.97,39.98,11600.0,25.8204,25.8527,25.801,25.8075,11600.0
2012-05-10 11:10:00,39.98,40.02,39.92,39.93,11700.0,25.8075,25.8333,25.7688,25.7752,11700.0
2012-05-10 11:15:00,39.94,40.01,39.93,40.0,6500.0,25.7817,25.8268,25.7752,25.8204,6500.0
2012-05-10 11:20:00,40.01,40.06,39.99,40.04,10500.0,25.8268,25.8591,25.8139,25.8462,10500.0
2012-05-10 11:25:00,40.04,40.11,40.02,40.11,23000.0,25.8462,25.8914,25.8333,25.8914,23000.0
2012-05-10 11:30:00,40.11,40.23,40.11,40.21,31700.0,25.8914,25.9689,25.8914,25.9559,31700.0
2012-05-10 11:35:00,40.22,40.28,40.17,40.23,66000.0,25.9624,26.0011,25.9301,25.9689,66000.0
2012-05-10 11:40:00,40.23,40.23,40.14,40.14,70900.0,25.9689,25.9689,25.9108,25.9108,70900.0
2012-05-10 11:45:00,40.14,40.17,40.07,40.09,12600.0,25.9108,25.9301,25.8656,25.8785,12600.0
2012-05-10 11:50:00,40.1,40.12,40.04,40.04,7000.0,25.8849,25.8979,25.8462,25.8462,7000.0
2012-05-10 11:55:00,40.03,40.03,39.98,40.0,9900.0,25.8398,25.8398,25.8075,25.8204,9900.0
2012-05-10 12:00:00,40.01,40.01,39.94,39.96,8200.0,25.8268,25.8268,25.7817,25.7946,8200.0
2012-05-10 12:05:00,39.96,39.96,39.85,39.94,8900.0,25.7946,25.7946,25.7236,25.7817,8900.0
2012-05-10 12:10:00,39.94,40.01,39.94,40.0,10000.0,25.7817,25.8268,25.7817,25.8204,10000.0
2012-05-10 12:15:00,40.01,40.09,40.01,40.05,5200.0,25.8268,25.8785,25.8268,25.8527,5200.0
2012-05-10 12:20:00,40.06,40.07,40.0,40.01,9000.0,25.8591,25.8656,25.8204,25.8268,9000.0
2012-05-10 12:25:00,39.99,40.09,39.98,40.04,19500.0,25.8139,25.8785,25.8075,25.8462,19500.0
2012-05-10 12:30:00,40.05,40.12,40.05,40.1,9200.0,25.8527,25.8979,25.8527,25.8849,9200.0
2012-05-10 12:35:00,40.1,40.15,40.1,40.13,7300.0,25.8849,25.9172,25.8849,25.9043,7300.0
2012-05-10 12:40:00,40.13,40.17,40.13,40.17,7900.0,25.9043,25.9301,25.9043,25.9301,7900.0
2012-05-10 12:45:00,40.17,40.24,40.17,40.24,4800.0,25.9301,25.9753,25.9301,25.9753,4800.0
2012-05-10 12:50:00,40.24,40.28,40.21,40.28,4800.0,25.9753,26.0011,25.9559,26.0011,4800.0
2012-05-10 12:55:00,40.29,40.31,40.28,40.31,5200.0,26.0076,26.0205,26.0011,26.0205,5200.0
2012-05-10 13:00:00,40.29,40.31,40.2,40.21,10300.0,26.0076,26.0205,25.9495,25.9559,10300.0
2012-05-10 13:05:00,40.21,40.23,40.18,40.2,23900.0,25.9559,25.9689,25.9366,25.9495,23900.0
2012-05-10 13:10:00,40.2,40.2,40.14,40.19,9900.0,25.9495,25.9495,25.9108,25.943,9900.0
2012-05-10 13:15:00,40.19,40.23,40.19,40.2,5400.0,25.943,25.9689,25.943,25.9495,5400.0
2012-05-10 13:20:00,40.21,40.23,40.19,40.2,9000.0,25.9559,25.9689,25.943,25.9495,9000.0
2012-05-10 13:25:00,40.2,40.2,40.15,40.19,9200.0,25.9495,25.9495,25.9172,25.943,9200.0
2012-05-10 13:30:00,40.2,40.25,40.19,40.21,20300.0,25.9495,25.9818,25.943,25.9559,20300.0
2012-05-10 13:35:00,40.22,40.25,40.18,40.18,16500.0,25.9624,25.9818,25.9366,25.9366,16500.0
2012-05-10 13:40:00,40.18,40.2,40.1,40.11,12200.0,25.9366,25.9495,25.8849,25.8914,12200.0
2012-05-10 13:45:00,40.11,40.12,40.07,40.08,37100.0,25.8914,25.8979,25.8656,25.872,37100.0
2012-05-10 13:50:00,40.09,40.13,40.08,40.12,5500.0,25.8785,25.9043,25.872,25.8979,5500.0
2012-05-10 13:55:00,40.11,40.11,40.02,40.06,11200.0,25.8914,25.8914,25.8333,25.8591,11200.0
2012-05-10 14:00:00,40.07,40.1,40.07,40.1,6400.0,25.8656,25.8849,25.8656,25.8849,6400.0
2012-05-10 14:05:00,40.11,40.14,40.08,40.12,9400.0,25.8914,25.9108,25.872,25.8979,9400.0
2012-05-10 14:10:00,40.13,40.16,40.1,40.11,7700.0,25.9043,25.9237,25.8849,25.8914,7700.0
2012-05-10 14:15:00,40.11,40.17,40.11,40.16,10100.0,25.8914,25.9301,25.8914,25.9237,10100.0
2012-05-10 14:20:00,40.16,40.16,40.12,40.12,17600.0,25.9237,25.9237,25.8979,25.8979,17600.0
2012-05-10 14:25:00,40.13,40.14,40.09,40.11,107100.0,25.9043,25.9108,25.8785,25.8914,107100.0
2012-05-10 14:30:00,40.12,40.12,40.0,40.0,63000.0,25.8979,25.8979,25.8204,25.8204,63000.0
2012-05-10 14:35:00,40.0,40.05,39.98,40.01,20100.0,25.8204,25.8527,25.8075,25.8268,20100.0
2012-05-10 14:40:00,40.01,40.04,39.99,40.02,5900.0,25.8268,25.8462,25.8139,25.8333,5900.0
2012-05-10 14:45:00,40.02,40.03,39.98,39.98,9500.0,25.8333,25.8398,25.8075,25.8075,9500.0
2012-05-10 14:50:00,39.98,40.0,39.93,39.97,15000.0,25.8075,25.8204,25.7752,25.801,15000.0
2012-05-10 14:55:00,39.97,40.0,39.96,39.97,8200.0,25.801,25.8204,25.7946,25.801,8200.0
2012-05-10 15:00:00,39.97,40.02,39.95,39.96,24500.0,25.801,25.8333,25.7881,25.7946,24500.0
2012-05-10 15:05:00,39.97,39.98,39.91,39.92,24200.0,25.801,25.8075,25.7623,25.7688,24200.0
2012-05-10 15:10:00,39.92,39.95,39.9,39.94,16100.0,25.7688,25.7881,25.7558,25.7817,16100.0
2012-05-10 15:15:00,39.95,39.95,39.91,39.91,16100.0,25.7881,25.7881,25.7623,25.7623,16100.0
2012-05-10 15:20:00,39.92,39.97,39.87,39.92,40300.0,25.7688,25.801,25.7365,25.7688,40300.0
2012-05-10 15:25:00,39.93,39.94,39.88,39.94,44000.0,25.7752,25.7817,25.7429,25.7817,44000.0
2012-05-10 15:30:00,39.95,39.96,39.91,39.95,35000.0,25.7881,25.7946,25.7623,25.7881,35000.0
2012-05-10 15:35:00,39.95,39.95,39.91,39.93,36100.0,25.7881,25.7881,25.7623,25.7752,36100.0
2012-05-10 15:40:00,39.93,39.93,39.81,39.84,61600.0,25.7752,25.7752,25.6977,25.7171,61600.0
2012-05-10 15:45:00,39.85,39.85,39.75,39.77,89600.0,25.7236,25.7236,25.659,25.6719,89600.0
2012-05-10 15:50:00,39.78,39.79,39.68,39.72,79600.0,25.6784,25.6848,25.6138,25.6396,79600.0
2012-05-10 15:55:00,39.72,39.77,39.69,39.74,256700.0,25.6396,25.6719,25.6203,25.6526,256700.0
2012-05-11 09:30:00,39.53,39.6,39.5,39.55,69200.0,25.517,25.5622,25.4976,25.5299,69200.0
2012-05-11 09:35:00,39.56,39.61,39.5,39.55,34800.0,25.5364,25.5686,25.4976,25.5299,34800.0
2012-05-11 09:40:00,39.55,39.68,39.52,39.64,36200.0,25.5299,25.6138,25.5105,25.588,36200.0
2012-05-11 09:45:00,39.65,39.87,39.63,39.86,31800.0,25.5945,25.7365,25.5816,25.73,31800.0
2012-05-11 09:50:00,39.86,39.88,39.68,39.74,65200.0,25.73,25.7429,25.6138,25.6526,65200.0
2012-05-11 09:55:00,39.75,39.91,39.74,39.74,35800.0,25.659,25.7623,25.6526,25.6526,35800.0
2012-05-11 10:00:00,39.74,39.96,39.73,39.78,179800.0,25.6526,25.7946,25.6461,25.6784,179800.0
2012-05-11 10:05:00,39.78,39.8,39.66,39.77,124100.0,25.6784,25.6913,25.6009,25.6719,124100.0
2012-05-11 10:10:00,39.78,39.82,39.74,39.74,36700.0,25.6784,25.7042,25.6526,25.6526,36700.0
2012-05-11 10:15:00,39.74,39.78,39.7,39.7,86500.0,25.6526,25.6784,25.6267,25.6267,86500.0
2012-05-11 10:20:00,39.7,39.73,39.66,39.69,75300.0,25.6267,25.6461,25.6009,25.6203,75300.0
2012-05-11 10:25:00,39.69,39.77,39.65,39.76,77500.0,25.6203,25.6719,25.5945,25.6655,77500.0
2012-05-11 10:30:00,39.76,39.96,39.7,39.93,89600.0,25.6655,25.7946,25.6267,25.7752,89600.0
2012-05-11 10:35:00,39.94,40.07,39.89,40.04,30900.0,25.7817,25.8656,25.7494,25.8462,30900.0
2012-05-11 10:40:00,40.06,40.12,39.97,39.99,21100.0,25.8591,25.8979,25.801,25.8139,21100.0
2012-05-11 10:45:00,39.99,40.08,39.96,40.07,29200.0,25.8139,25.872,25.7946,25.8656,29200.0
2012-05-11 10:50:00,40.06,40.06,39.97,39.98,114000.0,25.8591,25.8591,25.801,25.8075,114000.0
2012-05-11 10:55:00,39.97,39.97,39.87,39.88,19800.0,25.801,25.801,25.7365,25.7429,19800.0
2012-05-11 11:00:00,39.88,39.9,39.81,39.81,29700.0,25.7429,25.7558,25.6977,25.6977,29700.0
2012-05-11 11:05:00,39.81,39.91,39.8,39.91,51900.0,25.6977,25.7623,25.6913,25.7623,51900.0
2012-05-11 11:10:00,39.91,40.04,39.87,40.01,237900.0,25.7623,25.8462,25.7365,25.8268,237900.0
2012-05-11 11:15:00,40.01,40.14,40.01,40.14,35900.0,25.8268,25.9108,25.8268,25.9108,35900.0
2012-05-11 11:20:00,40.14,40.2,40.14,40.15,19100.0,25.9108,25.9495,25.9108,25.9172,19100.0
2012-05-11 11:25:00,40.15,40.2,40.08,40.14,19300.0,25.9172,25.9495,25.872,25.9108,19300.0
2012-05-11 11:30:00,40.14,40.27,40.14,40.27,17000.0,25.9108,25.9947,25.9108,25.9947,17000.0
2012-05-11 11:35:00,40.27,40.29,40.21,40.24,12100.0,25.9947,26.0076,25.9559,25.9753,12100.0
2012-05-11 11:40:00,40.24,40.24,40.09,40.1,19100.0,25.9753,25.9753,25.8785,25.8849,19100.0
2012-05-11 11:45:00,40.1,40.11,40.04,40.07,26500.0,25.8849,25.8914,25.8462,25.8656,26500.0
2012-05-11 11:50:00,40.06,40.07,40.04,40.05,21600.0,25.8591,25.8656,25.8462,25.8527,21600.0
2012-05-11 11:55:00,40.05,40.06,40.0,40.03,23500.0,25.8527,25.8591,25.8204,25.8398,23500.0
2012-05-11 12:00:00,40.03,40.05,39.97,39.98,33700.0,25.8398,25.8527,25.801,25.8075,33700.0
2012-05-11 12:05:00,39.99,40.05,39.99,40.05,18200.0,25.8139,25.8527,25.8139,25.8527,18200.0
2012-05-11 12:10:00,40.06,40.06,39.99,39.99,41200.0,25.8591,25.8591,25.8139,25.8139,41200.0
2012-05-11 12:15:00,39.99,39.99,39.91,39.92,23800.0,25.8139,25.8139,25.7623,25.7688,23800.0
2012-05-11 12:20:00,39.92,40.0,39.92,40.0,25800.0,25.7688,25.8204,25.7688,25.8204,25800.0
2012-05-11 12:25:00,40.0,40.0,39.93,39.93,18900.0,25.8204,25.8204,25.7752,25.7752,18900.0
2012-05-11 12:30:00,39.92,39.92,39.85,39.9,38600.0,25.7688,25.7688,25.7236,25.7558,38600.0
2012-05-11 12:35:00,39.9,39.9,39.84,39.85,27000.0,25.7558,25.7558,25.7171,25.7236,27000.0
2012-05-11 12:40:00,39.85,39.92,39.84,39.92,26300.0,25.7236,25.7688,25.7171,25.7688,26300.0
2012-05-11 12:45:00,39.92,39.95,39.86,39.87,71500.0,25.7688,25.7881,25.73,25.7365,71500.0
2012-05-11 12:50:00,39.87,39.9,39.82,39.84,51200.0,25.7365,25.7558,25.7042,25.7171,51200.0
2012-05-11 12:55:00,39.84,39.87,39.83,39.86,46400.0,25.7171,25.7365,25.7107,25.73,46400.0
2012-05-11 13:00:00,39.86,39.9,39.83,39.85,123800.0,25.73,25.7558,25.7107,25.7236,123800.0
2012-05-11 13:05:00,39.85,39.85,39.82,39.84,30800.0,25.7236,25.7236,25.7042,25.7171,30800.0
2012-05-11 13:10:00,39.84,39.86,39.82,39.86,26000.0,25.7171,25.73,25.7042,25.73,26000.0
2012-05-11 13:15:00,39.85,39.88,39.85,39.88,22100.0,25.7236,25.7429,25.7236,25.7429,22100.0
2012-05-11 13:20:00,39.88,39.88,39.77,39.78,13800.0,25.7429,25.7429,25.6719,25.6784,13800.0
2012-05-11 13:25:00,39.75,39.84,39.75,39.77,13600.0,25.659,25.7171,25.659,25.6719,13600.0
2012-05-11 13:30:00,39.77,39.9,39.76,39.84,25000.0,25.6719,25.7558,25.6655,25.7171,25000.0
2012-05-11 13:35:00,39.85,39.9,39.8,39.82,30700.0,25.7236,25.7558,25.6913,25.7042,30700.0
2012-05-11 13:40:00,39.83,39.84,39.79,39.82,15800.0,25.7107,25.7171,25.6848,25.7042,15800.0
2012-05-11 13:45:00,39.83,39.83,39.78,39.81,38200.0,25.7107,25.7107,25.6784,25.6977,38200.0
2012-05-11 13:50:00,39.81,39.83,39.79,39.8,21200.0,25.6977,25.7107,25.6848,25.6913,21200.0
2012-05-11 13:55:00,39.8,39.83,39.79,39.82,75600.0,25.6913,25.7107,25.6848,25.7042,75600.0
2012-05-11 14:00:00,39.82,39.84,39.79,39.8,42800.0,25.7042,25.7171,25.6848,25.6913,42800.0
2012-05-11 14:05:00,39.8,39.82,39.73,39.8,25500.0,25.6913,25.7042,25.6461,25.6913,25500.0
2012-05-11 14:10:00,39.81,39.83,39.8,39.8,19400.0,25.6977,25.7107,25.6913,25.6913,19400.0
2012-05-11 14:15:00,39.79,39.89,39.79,39.84,13600.0,25.6848,25.7494,25.6848,25.7171,13600.0
2012-05-11 14:20:00,39.85,39.85,39.81,39.82,17200.0,25.7236,25.7236,25.6977,25.7042,17200.0
2012-05-11 14:25:00,39.82,39.85,39.82,39.83,13300.0,25.7042,25.7236,25.7042,25.7107,13300.0
2012-05-11 14:30:00,39.83,39.85,39.78,39.85,41300.0,25.7107,25.7236,25.6784,25.7236,41300.0
2012-05-11 14:35:00,39.84,39.84,39.79,39.79,13500.0,25.7171,25.7171,25.6848,25.6848,13500.0
2012-05-11 14:40:00,39.8,39.8,39.76,39.78,20200.0,25.6913,25.6913,25.6655,25.6784,20200.0
2012-05-11 14:45:00,39.78,39.82,39.78,39.79,21700.0,25.6784,25.7042,25.6784,25.6848,21700.0
2012-05-11 14:50:00,39.79,39.79,39.7,39.74,27400.0,25.6848,25.6848,25.6267,25.6526,27400.0
2012-05-11 14:55:00,39.74,39.74,39.63,39.69,33000.0,25.6526,25.6526,25.5816,25.6203,33000.0
2012-05-11 15:00:00,39.7,39.73,39.66,39.66,24500.0,25.6267,25.6461,25.6009,25.6009,24500.0
2012-05-11 15:05:00,39.65,39.65,39.57,39.59,64900.0,25.5945,25.5945,25.5428,25.5557,64900.0
2012-05-11 15:10:00,39.59,39.59,39.52,39.55,73700.0,25.5557,25.5557,25.5105,25.5299,73700.0
2012-05-11 15:15:00,39.54,39.56,39.51,39.53,41000.0,25.5235,25.5364,25.5041,25.517,41000.0
2012-05-11 15:20:00,39.54,39.56,39.51,39.52,42700.0,25.5235,25.5364,25.5041,25.5105,42700.0
2012-05-11 15:25:00,39.52,39.55,39.51,39.55,46000.0,25.5105,25.5299,25.5041,25.5299,46000.0
2012-05-11 15:30:00,39.55,39.56,39.5,39.55,58600.0,25.5299,25.5364,25.4976,25.5299,58600.0
2012-05-11 15:35:00,39.55,39.58,39.53,39.56,64800.0,25.5299,25.5493,25.517,25.5364,64800.0
2012-05-11 15:40:00,39.56,39.56,39.43,39.43,84800.0,25.5364,25.5364,25.4525,25.4525,84800.0
2012-05-11 15:45:00,39.44,39.5,39.41,39.47,116600.0,25.4589,25.4976,25.4395,25.4783,116600.0
2012-05-11 15:50:00,39.47,39.5,39.41,39.43,69300.0,25.4783,25.4976,25.4395,25.4525,69300.0
2012-05-11 15:55:00,39.42,39.51,39.42,39.44,149800.0,25.446,25.5041,25.446,25.4589,149800.0
2012-05-14 09:30:00,38.87,38.87,38.54,38.8,53200.0,25.091,25.091,24.8779,25.0458,53200.0
2012-05-14 09:35:00,38.86,38.87,38.53,38.54,80200.0,25.0845,25.091,24.8715,24.8779,80200.0
2012-05-14 09:40:00,38.56,38.63,38.49,38.5,116800.0,24.8909,24.936,24.8457,24.8521,116800.0
2012-05-14 09:45:00,38.48,38.78,38.44,38.77,36800.0,24.8392,25.0329,24.8134,25.0264,36800.0
2012-05-14 09:50:00,38.77,38.8,38.57,38.57,59800.0,25.0264,25.0458,24.8973,24.8973,59800.0
2012-05-14 09:55:00,38.57,38.62,38.53,38.57,53000.0,24.8973,24.9296,24.8715,24.8973,53000.0
2012-05-14 10:00:00,38.55,38.77,38.54,38.77,75000.0,24.8844,25.0264,24.8779,25.0264,75000.0
2012-05-14 10:05:00,38.76,38.83,38.74,38.81,74000.0,25.02,25.0651,25.007,25.0522,74000.0
2012-05-14 10:10:00,38.8,38.86,38.7,38.77,42500.0,25.0458,25.0845,24.9812,25.0264,42500.0
2012-05-14 10:15:00,38.76,38.82,38.71,38.79,27300.0,25.02,25.0587,24.9877,25.0393,27300.0
2012-05-14 10:20:00,38.79,38.8,38.72,38.74,37300.0,25.0393,25.0458,24.9941,25.007,37300.0
2012-05-14 10:25:00,38.73,38.73,38.65,38.7,18700.0,25.0006,25.0006,24.949,24.9812,18700.0
2012-05-14 10:30:00,38.7,38.79,38.69,38.78,30300.0,24.9812,25.0393,24.9748,25.0329,30300.0
2012-05-14 10:35:00,38.78,38.84,38.77,38.81,19800.0,25.0329,25.0716,25.0264,25.0522,19800.0
2012-05-14 10:40:00,38.82,38.84,38.77,38.82,19100.0,25.0587,25.0716,25.0264,25.0587,19100.0
2012-05-14 10:45:00,38.82,38.82,38.76,38.8,39100.0,25.0587,25.0587,25.02,25.0458,39100.0
2012-05-14 10:50:00,38.81,38.86,38.76,38.77,25200.0,25.0522,25.0845,25.02,25.0264,25200.0
2012-05-14 10:55:00,38.76,38.83,38.72,38.79,43700.0,25.02,25.0651,24.9941,25.0393,43700.0
2012-05-14 11:00:00,38.8,38.85,38.8,38.85,16500.0,25.0458,25.0781,25.0458,25.0781,16500.0
2012-05-14 11:05:00,38.86,38.89,38.75,38.75,34600.0,25.0845,25.1039,25.0135,25.0135,34600.0
2012-05-14 11:10:00,38.77,38.77,38.71,38.75,50100.0,25.0264,25.0264,24.9877,25.0135,50100.0
2012-05-14 11:15:00,38.74,38.76,38.66,38.69,33200.0,25.007,25.02,24.9554,24.9748,33200.0
2012-05-14 11:20:00,38.69,38.76,38.69,38.74,109200.0,24.9748,25.02,24.9748,25.007,109200.0
2012-05-14 11:25:00,38.74,38.84,38.73,38.81,118700.0,25.007,25.0716,25.0006,25.0522,118700.0
2012-05-14 11:30:00,38.81,38.82,38.71,38.73,106100.0,25.0522,25.0587,24.9877,25.0006,106100.0
2012-05-14 11:35:00,38.73,38.78,38.68,38.75,97400.0,25.0006,25.0329,24.9683,25.0135,97400.0
2012-05-14 11:40:00,38.75,38.81,38.71,38.81,77300.0,25.0135,25.0522,24.9877,25.0522,77300.0
2012-05-14 11:45:00,38.81,38.88,38.8,38.88,136600.0,25.0522,25.0974,25.0458,25.0974,136600.0
2012-05-14 11:50:00,38.88,38.93,38.87,38.93,39200.0,25.0974,25.1297,25.091,25.1297,39200.0
2012-05-14 11:55:00,38.93,38.99,38.9,38.98,27900.0,25.1297,25.1684,25.1103,25.162,27900.0
2012-05-14 12:00:00,38.98,38.99,38.91,38.97,14000.0,25.162,25.1684,25.1168,25.1555,14000.0
2012-05-14 12:05:00,38.97,38.97,38.93,38.94,14700.0,25.1555,25.1555,25.1297,25.1362,14700.0
2012-05-14 12:10:00,38.94,38.96,38.89,38.9,61300.0,25.1362,25.1491,25.1039,25.1103,61300.0
2012-05-14 12:15:00,38.9,39.0,38.88,38.99,39900.0,25.1103,25.1749,25.0974,25.1684,39900.0
2012-05-14 12:20:00,39.0,39.09,39.0,39.07,15400.0,25.1749,25.233,25.1749,25.2201,15400.0
2012-05-14 12:25:00,39.07,39.07,39.03,39.04,11300.0,25.2201,25.2201,25.1942,25.2007,11300.0
2012-05-14 12:30:00,39.04,39.09,39.04,39.08,19400.0,25.2007,25.233,25.2007,25.2265,19400.0
2012-05-14 12:35:00,39.09,39.09,39.04,39.04,19200.0,25.233,25.233,25.2007,25.2007,19200.0
2012-05-14 12:40:00,39.03,39.04,38.98,39.02,36100.0,25.1942,25.2007,25.162,25.1878,36100.0
2012-05-14 12:45:00,39.02,39.12,39.02,39.08,21000.0,25.1878,25.2523,25.1878,25.2265,21000.0
2012-05-14 12:50:00,39.07,39.07,38.96,38.96,97800.0,25.2201,25.2201,25.1491,25.1491,97800.0
2012-05-14 12:55:00,38.97,38.98,38.93,38.98,19200.0,25.1555,25.162,25.1297,25.162,19200.0
2012-05-14 13:00:00,38.98,39.05,38.98,39.02,16600.0,25.162,25.2072,25.162,25.1878,16600.0
2012-05-14 13:05:00,39.04,39.04,38.99,39.02,37200.0,25.2007,25.2007,25.1684,25.1878,37200.0
2012-05-14 13:10:00,39.02,39.05,39.0,39.0,52100.0,25.1878,25.2072,25.1749,25.1749,52100.0
2012-05-14 13:15:00,39.01,39.05,38.91,39.02,62400.0,25.1813,25.2072,25.1168,25.1878,62400.0
2012-05-14 13:20:00,39.03,39.04,39.0,39.0,33500.0,25.1942,25.2007,25.1749,25.1749,33500.0
2012-05-14 13:25:00,39.0,39.0,38.94,38.96,13700.0,25.1749,25.1749,25.1362,25.1491,13700.0
2012-05-14 13:30:00,38.97,39.08,38.96,39.05,24000.0,25.1555,25.2265,25.1491,25.2072,24000.0
2012-05-14 13:35:00,39.05,39.07,39.02,39.05,16300.0,25.2072,25.2201,25.1878,25.2072,16300.0
2012-05-14 13:40:00,39.05,39.06,39.03,39.05,30100.0,25.2072,25.2136,25.1942,25.2072,30100.0
2012-05-14 13:45:00,39.03,39.03,38.99,39.0,19900.0,25.1942,25.1942,25.1684,25.1749,19900.0
2012-05-14 13:50:00,39.0,39.16,39.0,39.16,45500.0,25.1749,25.2782,25.1749,25.2782,45500.0
2012-05-14 13:55:00,39.17,39.25,39.17,39.23,98600.0,25.2846,25.3363,25.2846,25.3233,98600.0
2012-05-14 14:00:00,39.23,39.44,39.22,39.33,106700.0,25.3233,25.4589,25.3169,25.3879,106700.0
2012-05-14 14:05:00,39.33,39.35,39.29,39.33,25000.0,25.3879,25.4008,25.3621,25.3879,25000.0
2012-05-14 14:10:00,39.36,39.44,39.35,39.36,26900.0,25.4073,25.4589,25.4008,25.4073,26900.0
2012-05-14 14:15:00,39.36,39.41,39.31,39.32,24900.0,25.4073,25.4395,25.375,25.3814,24900.0
2012-05-14 14:20:00,39.31,39.37,39.31,39.34,21900.0,25.375,25.4137,25.375,25.3944,21900.0
2012-05-14 14:25:00,39.33,39.34,39.24,39.29,45800.0,25.3879,25.3944,25.3298,25.3621,45800.0
2012-05-14 14:30:00,39.29,39.3,39.23,39.23,13700.0,25.3621,25.3685,25.3233,25.3233,13700.0
2012-05-14 14:35:00,39.23,39.25,38.97,39.12,98400.0,25.3233,25.3363,25.1555,25.2523,98400.0
2012-05-14 14:40:00,39.11,39.19,39.1,39.11,19700.0,25.2459,25.2975,25.2394,25.2459,19700.0
2012-05-14 14:45:00,39.12,39.13,39.06,39.1,17200.0,25.2523,25.2588,25.2136,25.2394,17200.0
2012-05-14 14:50:00,39.11,39.16,39.08,39.09,18000.0,25.2459,25.2782,25.2265,25.233,18000.0
2012-05-14 14:55:00,39.08,39.14,39.04,39.07,22100.0,25.2265,25.2653,25.2007,25.2201,22100.0
2012-05-14 15:00:00,39.07,39.11,38.97,38.98,41400.0,25.2201,25.2459,25.1555,25.162,41400.0
2012-05-14 15:05:00,38.98,39.03,38.96,39.02,31800.0,25.162,25.1942,25.1491,25.1878,31800.0
2012-05-14 15:10:00,39.02,39.06,38.99,39.03,58200.0,25.1878,25.2136,25.1684,25.1942,58200.0
2012-05-14 15:15:00,39.02,39.08,38.99,39.06,85100.0,25.1878,25.2265,25.1684,25.2136,85100.0
2012-05-14 15:20:00,39.05,39.05,38.99,39.05,30300.0,25.2072,25.2072,25.1684,25.2072,30300.0
2012-05-14 15:25:00,39.07,39.09,39.03,39.04,35300.0,25.2201,25.233,25.1942,25.2007,35300.0
2012-05-14 15:30:00,39.03,39.07,39.01,39.05,65800.0,25.1942,25.2201,25.1813,25.2072,65800.0
2012-05-14 15:35:00,39.05,39.07,38.99,39.0,55300.0,25.2072,25.2201,25.1684,25.1749,55300.0
2012-05-14 15:40:00,39.0,39.05,38.95,38.95,59600.0,25.1749,25.2072,25.1426,25.1426,59600.0
2012-05-14 15:45:00,38.96,38.98,38.84,38.9,89100.0,25.1491,25.162,25.0716,25.1103,89100.0
2012-05-14 15:50:00,38.9,38.95,38.87,38.89,81700.0,25.1103,25.1426,25.091,25.1039,81700.0
2012-05-14 15:55:00,38.88,38.94,38.87,38.91,79700.0,25.0974,25.1362,25.091,25.1168,79700.0
2012-05-15 09:30:00,40.91,41.38,40.41,41.09,436500.0,26.4078,26.7112,26.0851,26.524,436500.0
2012-05-15 09:35:00,41.09,41.29,40.82,41.01,330200.0,26.524,26.6531,26.3497,26.4724,330200.0
2012-05-15 09:40:00,41.08,41.5,41.0,41.48,270800.0,26.5175,26.7887,26.4659,26.7757,270800.0
2012-05-15 09:45:00,41.5,41.5,40.98,41.24,231100.0,26.7887,26.7887,26.453,26.6208,231100.0
2012-05-15 09:50:00,41.24,41.37,41.17,41.28,134400.0,26.6208,26.7047,26.5756,26.6466,134400.0
2012-05-15 09:55:00,41.27,41.45,41.18,41.35,101400.0,26.6402,26.7564,26.5821,26.6918,101400.0
2012-05-15 10:00:00,41.37,41.45,41.22,41.26,168800.0,26.7047,26.7564,26.6079,26.6337,168800.0
2012-05-15 10:05:00,41.26,41.27,41.02,41.02,162400.0,26.6337,26.6402,26.4788,26.4788,162400.0
2012-05-15 10:10:00,41.02,41.18,41.01,41.08,187400.0,26.4788,26.5821,26.4724,26.5175,187400.0
2012-05-15 10:15:00,41.08,41.22,41.04,41.19,113100.0,26.5175,26.6079,26.4917,26.5885,113100.0
2012-05-15 10:20:00,41.19,41.28,41.1,41.19,83600.0,26.5885,26.6466,26.5305,26.5885,83600.0
2012-05-15 10:25:00,41.19,41.24,41.06,41.18,61700.0,26.5885,26.6208,26.5046,26.5821,61700.0
2012-05-15 10:30:00,41.18,41.18,40.83,40.9,493100.0,26.5821,26.5821,26.3562,26.4014,493100.0
2012-05-15 10:35:00,40.89,41.08,40.86,40.97,92400.0,26.3949,26.5175,26.3755,26.4465,92400.0
2012-05-15 10:40:00,40.97,41.13,40.95,41.05,112800.0,26.4465,26.5498,26.4336,26.4982,112800.0
2012-05-15 10:45:00,41.06,41.22,41.02,41.22,49200.0,26.5046,26.6079,26.4788,26.6079,49200.0
2012-05-15 10:50:00,41.22,41.35,41.21,41.35,63600.0,26.6079,26.6918,26.6015,26.6918,63600.0
2012-05-15 10:55:00,41.35,41.46,41.34,41.45,70300.0,26.6918,26.7628,26.6854,26.7564,70300.0
2012-05-15 11:00:00,41.46,41.47,41.12,41.12,67700.0,26.7628,26.7693,26.5434,26.5434,67700.0
2012-05-15 11:05:00,41.13,41.31,41.12,41.27,46000.0,26.5498,26.666,26.5434,26.6402,46000.0
2012-05-15 11:10:00,41.27,41.3,41.05,41.09,56100.0,26.6402,26.6596,26.4982,26.524,56100.0
2012-05-15 11:15:00,41.09,41.16,41.05,41.16,42200.0,26.524,26.5692,26.4982,26.5692,42200.0
2012-05-15 11:20:00,41.17,41.28,41.17,41.19,50500.0,26.5756,26.6466,26.5756,26.5885,50500.0
2012-05-15 11:25:00,41.18,41.21,41.13,41.15,36800.0,26.5821,26.6015,26.5498,26.5627,36800.0
2012-05-15 11:30:00,41.16,41.21,41.06,41.12,67900.0,26.5692,26.6015,26.5046,26.5434,67900.0
2012-05-15 11:35:00,41.12,41.24,41.08,41.2,62000.0,26.5434,26.6208,26.5175,26.595,62000.0
2012-05-15 11:40:00,41.2,41.22,41.14,41.15,29600.0,26.595,26.6079,26.5563,26.5627,29600.0
2012-05-15 11:45:00,41.15,41.33,41.1,41.31,35700.0,26.5627,26.6789,26.5305,26.666,35700.0
2012-05-15 11:50:00,41.3,41.32,41.23,41.25,38800.0,26.6596,26.6725,26.6144,26.6273,38800.0
2012-05-15 11:55:00,41.25,41.26,41.2,41.23,24500.0,26.6273,26.6337,26.595,26.6144,24500.0
2012-05-15 12:00:00,41.23,41.26,41.21,41.24,37100.0,26.6144,26.6337,26.6015,26.6208,37100.0
2012-05-15 12:05:00,41.24,41.31,41.21,41.28,60200.0,26.6208,26.666,26.6015,26.6466,60200.0
2012-05-15 12:10:00,41.27,41.27,41.23,41.25,28700.0,26.6402,26.6402,26.6144,26.6273,28700.0
2012-05-15 12:15:00,41.25,41.3,41.25,41.28,31300.0,26.6273,26.6596,26.6273,26.6466,31300.0
2012-05-15 12:20:00,41.27,41.28,41.2,41.24,30800.0,26.6402,26.6466,26.595,26.6208,30800.0
2012-05-15 12:25:00,41.23,41.41,41.23,41.38,33200.0,26.6144,26.7306,26.6144,26.7112,33200.0
2012-05-15 12:30:00,41.38,41.42,41.34,41.35,29100.0,26.7112,26.737,26.6854,26.6918,29100.0
2012-05-15 12:35:00,41.36,41.57,41.36,41.46,82000.0,26.6983,26.8338,26.6983,26.7628,82000.0
2012-05-15 12:40:00,41.46,41.47,41.41,41.44,18900.0,26.7628,26.7693,26.7306,26.7499,18900.0
2012-05-15 12:45:00,41.44,41.45,41.3,41.3,32200.0,26.7499,26.7564,26.6596,26.6596,32200.0
2012-05-15 12:50:00,41.3,41.32,41.14,41.2,37100.0,26.6596,26.6725,26.5563,26.595,37100.0
2012-05-15 12:55:00,41.21,41.22,41.12,41.12,31400.0,26.6015,26.6079,26.5434,26.5434,31400.0
2012-05-15 13:00:00,41.13,41.25,41.12,41.25,37000.0,26.5498,26.6273,26.5434,26.6273,37000.0
2012-05-15 13:05:00,41.25,41.3,41.25,41.28,21800.0,26.6273,26.6596,26.6273,26.6466,21800.0
2012-05-15 13:10:00,41.27,41.37,41.27,41.31,52100.0,26.6402,26.7047,26.6402,26.666,52100.0
2012-05-15 13:15:00,41.31,41.37,41.28,41.34,25200.0,26.666,26.7047,26.6466,26.6854,25200.0
2012-05-15 13:20:00,41.32,41.46,41.32,41.42,23500.0,26.6725,26.7628,26.6725,26.737,23500.0
2012-05-15 13:25:00,41.42,41.48,41.42,41.47,30400.0,26.737,26.7757,26.737,26.7693,30400.0
2012-05-15 13:30:00,41.46,41.47,41.32,41.32,97200.0,26.7628,26.7693,26.6725,26.6725,97200.0
2012-05-15 13:35:00,41.33,41.41,41.33,41.41,32700.0,26.6789,26.7306,26.6789,26.7306,32700.0
2012-05-15 13:40:00,41.41,41.46,41.34,41.36,51200.0,26.7306,26.7628,26.6854,26.6983,51200.0
2012-05-15 13:45:00,41.35,41.36,41.33,41.34,24000.0,26.6918,26.6983,26.6789,26.6854,24000.0
2012-05-15 13:50:00,41.34,41.36,41.34,41.35,45500.0,26.6854,26.6983,26.6854,26.6918,45500.0
2012-05-15 13:55:00,41.35,41.39,41.24,41.36,58900.0,26.6918,26.7177,26.6208,26.6983,58900.0
2012-05-15 14:00:00,41.36,41.41,41.35,41.39,35600.0,26.6983,26.7306,26.6918,26.7177,35600.0
2012-05-15 14:05:00,41.37,41.38,41.33,41.35,32300.0,26.7047,26.7112,26.6789,26.6918,32300.0
2012-05-15 14:10:00,41.35,41.47,41.35,41.4,34100.0,26.6918,26.7693,26.6918,26.7241,34100.0
2012-05-15 14:15:00,41.41,41.41,41.27,41.28,43900.0,26.7306,26.7306,26.6402,26.6466,43900.0
2012-05-15 14:20:00,41.28,41.4,41.28,41.35,25600.0,26.6466,26.7241,26.6466,26.6918,25600.0
2012-05-15 14:25:00,41.36,41.36,41.3,41.31,40300.0,26.6983,26.6983,26.6596,26.666,40300.0
2012-05-15 14:30:00,41.31,41.32,41.25,41.26,27700.0,26.666,26.6725,26.6273,26.6337,27700.0
2012-05-15 14:35:00,41.25,41.25,41.1,41.15,78600.0,26.6273,26.6273,26.5305,26.5627,78600.0
2012-05-15 14:40:00,41.16,41.21,41.12,41.15,29300.0,26.5692,26.6015,26.5434,26.5627,29300.0
2012-05-15 14:45:00,41.14,41.15,41.12,41.13,20600.0,26.5563,26.5627,26.5434,26.5498,20600.0
2012-05-15 14:50:00,41.12,41.12,41.0,41.01,62800.0,26.5434,26.5434,26.4659,26.4724,62800.0
2012-05-15 14:55:00,41.01,41.05,40.97,41.02,50800.0,26.4724,26.4982,26.4465,26.4788,50800.0
2012-05-15 15:00:00,41.0,41.01,40.88,40.96,67500.0,26.4659,26.4724,26.3884,26.4401,67500.0
2012-05-15 15:05:00,40.95,41.02,40.89,40.93,51900.0,26.4336,26.4788,26.3949,26.4207,51900.0
2012-05-15 15:10:00,40.92,40.92,40.71,40.71,128300.0,26.4143,26.4143,26.2787,26.2787,128300.0
2012-05-15 15:15:00,40.7,40.74,40.57,40.7,111100.0,26.2722,26.2981,26.1883,26.2722,111100.0
2012-05-15 15:20:00,40.69,40.74,40.67,40.74,67500.0,26.2658,26.2981,26.2529,26.2981,67500.0
2012-05-15 15:25:00,40.73,40.76,40.58,40.59,113300.0,26.2916,26.311,26.1948,26.2012,113300.0
2012-05-15 15:30:00,40.59,40.66,40.58,40.66,122300.0,26.2012,26.2464,26.1948,26.2464,122300.0
2012-05-15 15:35:00,40.66,40.66,40.56,40.6,91900.0,26.2464,26.2464,26.1819,26.2077,91900.0
2012-05-15 15:40:00,40.6,40.71,40.55,40.57,136800.0,26.2077,26.2787,26.1754,26.1883,136800.0
2012-05-15 15:45:00,40.57,40.63,40.44,40.47,165300.0,26.1883,26.2271,26.1044,26.1238,165300.0
2012-05-15 15:50:00,40.47,40.53,40.47,40.5,149100.0,26.1238,26.1625,26.1238,26.1431,149100.0
2012-05-15 15:55:00,40.5,40.59,40.49,40.51,318000.0,26.1431,26.2012,26.1367,26.1496,318000.0
2012-05-16 09:30:00,40.67,40.74,40.38,40.58,45900.0,26.2529,26.2981,26.0657,26.1948,45900.0
2012-05-16 09:35:00,40.65,40.79,40.61,40.79,37400.0,26.24,26.3303,26.2142,26.3303,37400.0
2012-05-16 09:40:00,40.8,40.8,40.65,40.7,31500.0,26.3368,26.3368,26.24,26.2722,31500.0
2012-05-16 09:45:00,40.67,40.8,40.59,40.79,35700.0,26.2529,26.3368,26.2012,26.3303,35700.0
2012-05-16 09:50:00,40.8,40.96,40.8,40.83,33400.0,26.3368,26.4401,26.3368,26.3562,33400.0
2012-05-16 09:55:00,40.84,41.0,40.84,40.97,26000.0,26.3626,26.4659,26.3626,26.4465,26000.0
2012-05-16 10:00:00,40.96,41.0,40.82,40.82,23700.0,26.4401,26.4659,26.3497,26.3497,23700.0
2012-05-16 10:05:00,40.81,40.84,40.77,40.8,20800.0,26.3433,26.3626,26.3174,26.3368,20800.0
2012-05-16 10:10:00,40.78,40.79,40.68,40.68,25700.0,26.3239,26.3303,26.2593,26.2593,25700.0
2012-05-16 10:15:00,40.67,40.7,40.61,40.69,43700.0,26.2529,26.2722,26.2142,26.2658,43700.0
2012-05-16 10:20:00,40.68,40.73,40.68,40.73,30000.0,26.2593,26.2916,26.2593,26.2916,30000.0
2012-05-16 10:25:00,40.72,40.73,40.62,40.63,36300.0,26.2852,26.2916,26.2206,26.2271,36300.0
2012-05-16 10:30:00,40.63,40.71,40.62,40.63,35500.0,26.2271,26.2787,26.2206,26.2271,35500.0
2012-05-16 10:35:00,40.64,40.64,40.48,40.48,38900.0,26.2335,26.2335,26.1302,26.1302,38900.0
2012-05-16 10:40:00,40.47,40.54,40.47,40.52,36600.0,26.1238,26.169,26.1238,26.1561,36600.0
2012-05-16 10:45:00,40.53,40.58,40.44,40.45,28300.0,26.1625,26.1948,26.1044,26.1109,28300.0
2012-05-16 10:50:00,40.45,40.47,40.33,40.35,40900.0,26.1109,26.1238,26.0334,26.0463,40900.0
2012-05-16 10:55:00,40.37,40.37,40.3,40.34,20500.0,26.0592,26.0592,26.014,26.0399,20500.0
2012-05-16 11:00:00,40.35,40.48,40.34,40.48,22000.0,26.0463,26.1302,26.0399,26.1302,22000.0
2012-05-16 11:05:00,40.48,40.48,40.25,40.33,43500.0,26.1302,26.1302,25.9818,26.0334,43500.0
2012-05-16 11:10:00,40.33,40.41,40.32,40.34,16400.0,26.0334,26.0851,26.027,26.0399,16400.0
2012-05-16 11:15:00,40.35,40.44,40.32,40.38,37300.0,26.0463,26.1044,26.027,26.0657,37300.0
2012-05-16 11:20:00,40.37,40.37,40.2,40.27,27600.0,26.0592,26.0592,25.9495,25.9947,27600.0
2012-05-16 11:25:00,40.28,40.31,40.24,40.29,23600.0,26.0011,26.0205,25.9753,26.0076,23600.0
2012-05-16 11:30:00,40.29,40.45,40.29,40.34,45300.0,26.0076,26.1109,26.0076,26.0399,45300.0
2012-05-16 11:35:00,40.35,40.37,40.3,40.33,29700.0,26.0463,26.0592,26.014,26.0334,29700.0
2012-05-16 11:40:00,40.34,40.38,40.25,40.37,43500.0,26.0399,26.0657,25.9818,26.0592,43500.0
2012-05-16 11:45:00,40.37,40.37,40.29,40.37,32800.0,26.0592,26.0592,26.0076,26.0592,32800.0
2012-05-16 11:50:00,40.37,40.55,40.37,40.52,34400.0,26.0592,26.1754,26.0592,26.1561,34400.0
2012-05-16 11:55:00,40.52,40.53,40.48,40.49,10400.0,26.1561,26.1625,26.1302,26.1367,10400.0
2012-05-16 12:00:00,40.48,40.49,40.36,40.37,16600.0,26.1302,26.1367,26.0528,26.0592,16600.0
2012-05-16 12:05:00,40.37,40.41,40.31,40.41,34500.0,26.0592,26.0851,26.0205,26.0851,34500.0
2012-05-16 12:10:00,40.41,40.43,40.36,40.36,12600.0,26.0851,26.098,26.0528,26.0528,12600.0
2012-05-16 12:15:00,40.36,40.36,40.3,40.3,20500.0,26.0528,26.0528,26.014,26.014,20500.0
2012-05-16 12:20:00,40.3,40.31,40.2,40.22,18400.0,26.014,26.0205,25.9495,25.9624,18400.0
2012-05-16 12:25:00,40.23,40.27,40.17,40.27,15400.0,25.9689,25.9947,25.9301,25.9947,15400.0
2012-05-16 12:30:00,40.27,40.35,40.27,40.33,20200.0,25.9947,26.0463,25.9947,26.0334,20200.0
2012-05-16 12:35:00,40.33,40.33,40.23,40.25,28200.0,26.0334,26.0334,25.9689,25.9818,28200.0
2012-05-16 12:40:00,40.25,40.28,40.16,40.16,16200.0,25.9818,26.0011,25.9237,25.9237,16200.0
2012-05-16 12:45:00,40.15,40.19,40.09,40.12,52500.0,25.9172,25.943,25.8785,25.8979,52500.0
2012-05-16 12:50:00,40.12,40.14,40.09,40.11,15400.0,25.8979,25.9108,25.8785,25.8914,15400.0
2012-05-16 12:55:00,40.1,40.1,40.03,40.08,25700.0,25.8849,25.8849,25.8398,25.872,25700.0
2012-05-16 13:00:00,40.08,40.09,40.03,40.05,39300.0,25.872,25.8785,25.8398,25.8527,39300.0
2012-05-16 13:05:00,40.04,40.05,40.0,40.01,44900.0,25.8462,25.8527,25.8204,25.8268,44900.0
2012-05-16 13:10:00,40.01,40.03,39.99,40.0,53400.0,25.8268,25.8398,25.8139,25.8204,53400.0
2012-05-16 13:15:00,39.99,40.03,39.99,40.0,71100.0,25.8139,25.8398,25.8139,25.8204,71100.0
2012-05-16 13:20:00,39.99,40.0,39.93,39.96,41000.0,25.8139,25.8204,25.7752,25.7946,41000.0
2012-05-16 13:25:00,39.96,40.02,39.94,39.95,110300.0,25.7946,25.8333,25.7817,25.7881,110300.0
2012-05-16 13:30:00,39.95,39.97,39.85,39.87,58500.0,25.7881,25.801,25.7236,25.7365,58500.0
2012-05-16 13:35:00,39.88,39.9,39.77,39.78,40400.0,25.7429,25.7558,25.6719,25.6784,40400.0
2012-05-16 13:40:00,39.78,39.78,39.7,39.71,32800.0,25.6784,25.6784,25.6267,25.6332,32800.0
2012-05-16 13:45:00,39.7,39.77,39.7,39.76,43500.0,25.6267,25.6719,25.6267,25.6655,43500.0
2012-05-16 13:50:00,39.76,39.8,39.72,39.78,19500.0,25.6655,25.6913,25.6396,25.6784,19500.0
2012-05-16 13:55:00,39.77,39.86,39.77,39.84,42800.0,25.6719,25.73,25.6719,25.7171,42800.0
2012-05-16 14:00:00,39.86,39.99,39.76,39.77,49600.0,25.73,25.8139,25.6655,25.6719,49600.0
2012-05-16 14:05:00,39.77,39.83,39.76,39.79,23300.0,25.6719,25.7107,25.6655,25.6848,23300.0
2012-05-16 14:10:00,39.8,39.83,39.71,39.71,23100.0,25.6913,25.7107,25.6332,25.6332,23100.0
2012-05-16 14:15:00,39.72,39.83,39.71,39.83,43700.0,25.6396,25.7107,25.6332,25.7107,43700.0
2012-05-16 14:20:00,39.83,39.87,39.79,39.81,43900.0,25.7107,25.7365,25.6848,25.6977,43900.0
2012-05-16 14:25:00,39.81,39.82,39.77,39.82,20700.0,25.6977,25.7042,25.6719,25.7042,20700.0
2012-05-16 14:30:00,39.81,39.9,39.8,39.84,70500.0,25.6977,25.7558,25.6913,25.7171,70500.0
2012-05-16 14:35:00,39.83,39.83,39.76,39.79,32000.0,25.7107,25.7107,25.6655,25.6848,32000.0
2012-05-16 14:40:00,39.79,39.93,39.76,39.87,30000.0,25.6848,25.7752,25.6655,25.7365,30000.0
2012-05-16 14:45:00,39.87,39.99,39.85,39.97,40500.0,25.7365,25.8139,25.7236,25.801,40500.0
2012-05-16 14:50:00,39.96,39.97,39.89,39.95,61200.0,25.7946,25.801,25.7494,25.7881,61200.0
2012-05-16 14:55:00,39.95,40.07,39.94,40.0,97100.0,25.7881,25.8656,25.7817,25.8204,97100.0
2012-05-16 15:00:00,40.01,40.05,40.0,40.03,62700.0,25.8268,25.8527,25.8204,25.8398,62700.0
2012-05-16 15:05:00,40.02,40.05,40.0,40.0,33100.0,25.8333,25.8527,25.8204,25.8204,33100.0
2012-05-16 15:10:00,40.01,40.01,39.94,39.95,52800.0,25.8268,25.8268,25.7817,25.7881,52800.0
2012-05-16 15:15:00,39.95,40.01,39.93,39.98,31200.0,25.7881,25.8268,25.7752,25.8075,31200.0
2012-05-16 15:20:00,39.98,40.01,39.95,39.98,63100.0,25.8075,25.8268,25.7881,25.8075,63100.0
2012-05-16 15:25:00,39.98,40.0,39.89,39.9,28500.0,25.8075,25.8204,25.7494,25.7558,28500.0
2012-05-16 15:30:00,39.9,39.91,39.87,39.9,63800.0,25.7558,25.7623,25.7365,25.7558,63800.0
2012-05-16 15:35:00,39.9,39.93,39.89,39.9,97400.0,25.7558,25.7752,25.7494,25.7558,97400.0
2012-05-16 15:40:00,39.9,39.9,39.87,39.89,94000.0,25.7558,25.7558,25.7365,25.7494,94000.0
2012-05-16 15:45:00,39.9,39.94,39.88,39.89,76300.0,25.7558,25.7817,25.7429,25.7494,76300.0
2012-05-16 15:50:00,39.89,39.9,39.82,39.85,91400.0,25.7494,25.7558,25.7042,25.7236,91400.0
2012-05-16 15:55:00,39.84,39.88,39.73,39.76,285000.0,25.7171,25.7429,25.6461,25.6655,285000.0
2012-05-17 09:30:00,41.91,41.91,41.1,41.27,210700.0,27.0533,27.0533,26.5305,26.6402,210700.0
2012-05-17 09:35:00,41.27,41.32,40.9,40.98,112100.0,26.6402,26.6725,26.4014,26.453,112100.0
2012-05-17 09:40:00,40.98,41.14,40.82,40.98,113400.0,26.453,26.5563,26.3497,26.453,113400.0
2012-05-17 09:45:00,40.98,41.0,40.58,40.59,73600.0,26.453,26.4659,26.1948,26.2012,73600.0
2012-05-17 09:50:00,40.58,40.73,40.48,40.72,87300.0,26.1948,26.2916,26.1302,26.2852,87300.0
2012-05-17 09:55:00,40.73,40.86,40.73,40.8,62800.0,26.2916,26.3755,26.2916,26.3368,62800.0
2012-05-17 10:00:00,40.79,40.8,40.38,40.53,111900.0,26.3303,26.3368,26.0657,26.1625,111900.0
2012-05-17 10:05:00,40.54,40.7,40.54,40.66,57500.0,26.169,26.2722,26.169,26.2464,57500.0
2012-05-17 10:10:00,40.67,40.85,40.66,40.85,82200.0,26.2529,26.3691,26.2464,26.3691,82200.0
2012-05-17 10:15:00,40.85,41.1,40.84,40.99,118200.0,26.3691,26.5305,26.3626,26.4594,118200.0
2012-05-17 10:20:00,40.98,41.01,40.85,40.94,99600.0,26.453,26.4724,26.3691,26.4272,99600.0
2012-05-17 10:25:00,40.94,40.94,40.63,40.7,40900.0,26.4272,26.4272,26.2271,26.2722,40900.0
2012-05-17 10:30:00,40.7,40.7,40.52,40.63,51100.0,26.2722,26.2722,26.1561,26.2271,51100.0
2012-05-17 10:35:00,40.63,40.7,40.52,40.68,30500.0,26.2271,26.2722,26.1561,26.2593,30500.0
2012-05-17 10:40:00,40.68,40.79,40.58,40.58,36800.0,26.2593,26.3303,26.1948,26.1948,36800.0
2012-05-17 10:45:00,40.58,40.65,40.38,40.41,32600.0,26.1948,26.24,26.0657,26.0851,32600.0
2012-05-17 10:50:00,40.39,40.54,40.33,40.48,42800.0,26.0721,26.169,26.0334,26.1302,42800.0
2012-05-17 10:55:00,40.49,40.5,40.36,40.4,33800.0,26.1367,26.1431,26.0528,26.0786,33800.0
2012-05-17 11:00:00,40.42,40.48,40.38,40.45,31100.0,26.0915,26.1302,26.0657,26.1109,31100.0
2012-05-17 11:05:00,40.43,40.55,40.41,40.51,117500.0,26.098,26.1754,26.0851,26.1496,117500.0
2012-05-17 11:10:00,40.52,40.57,40.5,40.56,56700.0,26.1561,26.1883,26.1431,26.1819,56700.0
2012-05-17 11:15:00,40.57,40.57,40.49,40.54,28300.0,26.1883,26.1883,26.1367,26.169,28300.0
2012-05-17 11:20:00,40.54,40.54,40.34,40.36,27000.0,26.169,26.169,26.0399,26.0528,27000.0
2012-05-17 11:25:00,40.36,40.36,40.24,40.28,25700.0,26.0528,26.0528,25.9753,26.0011,25700.0
2012-05-17 11:30:00,40.28,40.28,40.12,40.15,109300.0,26.0011,26.0011,25.8979,25.9172,109300.0
2012-05-17 11:35:00,40.16,40.16,39.97,39.97,95800.0,25.9237,25.9237,25.801,25.801,95800.0
2012-05-17 11:40:00,39.97,40.13,39.96,40.13,55400.0,25.801,25.9043,25.7946,25.9043,55400.0
2012-05-17 11:45:00,40.12,40.18,40.07,40.11,42300.0,25.8979,25.9366,25.8656,25.8914,42300.0
2012-05-17 11:50:00,40.12,40.14,40.05,40.1,49300.0,25.8979,25.9108,25.8527,25.8849,49300.0
2012-05-17 11:55:00,40.1,40.21,40.1,40.2,51100.0,25.8849,25.9559,25.8849,25.9495,51100.0
2012-05-17 12:00:00,40.19,40.19,40.0,40.0,15800.0,25.943,25.943,25.8204,25.8204,15800.0
2012-05-17 12:05:00,40.0,40.03,39.89,39.93,40500.0,25.8204,25.8398,25.7494,25.7752,40500.0
2012-05-17 12:10:00,39.91,39.93,39.83,39.9,121200.0,25.7623,25.7752,25.7107,25.7558,121200.0
2012-05-17 12:15:00,39.89,39.93,39.86,39.92,23900.0,25.7494,25.7752,25.73,25.7688,23900.0
2012-05-17 12:20:00,39.92,40.01,39.91,39.98,50100.0,25.7688,25.8268,25.7623,25.8075,50100.0
2012-05-17 12:25:00,39.97,40.0,39.85,39.88,19700.0,25.801,25.8204,25.7236,25.7429,19700.0
2012-05-17 12:30:00,39.89,39.93,39.85,39.93,44300.0,25.7494,25.7752,25.7236,25.7752,44300.0
2012-05-17 12:35:00,39.93,40.06,39.91,40.06,34300.0,25.7752,25.8591,25.7623,25.8591,34300.0
2012-05-17 12:40:00,40.06,40.13,40.06,40.07,39000.0,25.8591,25.9043,25.8591,25.8656,39000.0
2012-05-17 12:45:00,40.08,40.17,40.07,40.16,38700.0,25.872,25.9301,25.8656,25.9237,38700.0
2012-05-17 12:50:00,40.17,40.19,40.08,40.1,58200.0,25.9301,25.943,25.872,25.8849,58200.0
2012-05-17 12:55:00,40.1,40.17,40.08,40.11,16500.0,25.8849,25.9301,25.872,25.8914,16500.0
2012-05-17 13:00:00,40.09,40.21,40.08,40.19,39200.0,25.8785,25.9559,25.872,25.943,39200.0
2012-05-17 13:05:00,40.2,40.3,40.19,40.28,58200.0,25.9495,26.014,25.943,26.0011,58200.0
2012-05-17 13:10:00,40.28,40.34,40.26,40.28,41400.0,26.0011,26.0399,25.9882,26.0011,41400.0
2012-05-17 13:15:00,40.27,40.36,40.24,40.36,34800.0,25.9947,26.0528,25.9753,26.0528,34800.0
2012-05-17 13:20:00,40.35,40.36,40.28,40.29,18400.0,26.0463,26.0528,26.0011,26.0076,18400.0
2012-05-17 13:25:00,40.3,40.3,40.16,40.22,17800.0,26.014,26.014,25.9237,25.9624,17800.0
2012-05-17 13:30:00,40.22,40.22,40.07,40.11,26400.0,25.9624,25.9624,25.8656,25.8914,26400.0
2012-05-17 13:35:00,40.12,40.16,40.12,40.13,18900.0,25.8979,25.9237,25.8979,25.9043,18900.0
2012-05-17 13:40:00,40.14,40.15,40.01,40.04,23300.0,25.9108,25.9172,25.8268,25.8462,23300.0
2012-05-17 13:45:00,40.05,40.06,39.98,40.0,43400.0,25.8527,25.8591,25.8075,25.8204,43400.0
2012-05-17 13:50:00,40.01,40.05,39.98,40.04,24400.0,25.8268,25.8527,25.8075,25.8462,24400.0
2012-05-17 13:55:00,40.03,40.05,40.01,40.02,10300.0,25.8398,25.8527,25.8268,25.8333,10300.0
2012-05-17 14:00:00,40.01,40.03,39.99,40.02,82300.0,25.8268,25.8398,25.8139,25.8333,82300.0
2012-05-17 14:05:00,40.02,40.03,39.99,40.01,22500.0,25.8333,25.8398,25.8139,25.8268,22500.0
2012-05-17 14:10:00,40.01,40.02,39.94,39.95,33600.0,25.8268,25.8333,25.7817,25.7881,33600.0
2012-05-17 14:15:00,39.94,40.01,39.93,39.99,40500.0,25.7817,25.8268,25.7752,25.8139,40500.0
2012-05-17 14:20:00,39.98,40.11,39.97,40.1,36100.0,25.8075,25.8914,25.801,25.8849,36100.0
2012-05-17 14:25:00,40.08,40.1,40.03,40.09,42300.0,25.872,25.8849,25.8398,25.8785,42300.0
2012-05-17 14:30:00,40.08,40.12,40.04,40.05,32000.0,25.872,25.8979,25.8462,25.8527,32000.0
2012-05-17 14:35:00,40.05,40.06,39.98,40.0,40600.0,25.8527,25.8591,25.8075,25.8204,40600.0
2012-05-17 14:40:00,40.0,40.08,39.98,40.08,26300.0,25.8204,25.872,25.8075,25.872,26300.0
2012-05-17 14:45:00,40.07,40.09,40.05,40.07,79000.0,25.8656,25.8785,25.8527,25.8656,79000.0
2012-05-17 14:50:00,40.08,40.08,40.0,40.0,34400.0,25.872,25.872,25.8204,25.8204,34400.0
2012-05-17 14:55:00,40.0,40.09,40.0,40.07,42500.0,25.8204,25.8785,25.8204,25.8656,42500.0
2012-05-17 15:00:00,40.06,40.17,40.06,40.13,64700.0,25.8591,25.9301,25.8591,25.9043,64700.0
2012-05-17 15:05:00,40.13,40.14,40.05,40.07,116600.0,25.9043,25.9108,25.8527,25.8656,116600.0
2012-05-17 15:10:00,40.07,40.16,40.06,40.1,83800.0,25.8656,25.9237,25.8591,25.8849,83800.0
2012-05-17 15:15:00,40.11,40.11,40.03,40.07,61200.0,25.8914,25.8914,25.8398,25.8656,61200.0
2012-05-17 15:20:00,40.07,40.08,40.03,40.04,41000.0,25.8656,25.872,25.8398,25.8462,41000.0
2012-05-17 15:25:00,40.04,40.07,40.01,40.05,35600.0,25.8462,25.8656,25.8268,25.8527,35600.0
2012-05-17 15:30:00,40.04,40.04,39.89,39.89,74000.0,25.8462,25.8462,25.7494,25.7494,74000.0
2012-05-17 15:35:00,39.9,39.9,39.76,39.81,87500.0,25.7558,25.7558,25.6655,25.6977,87500.0
2012-05-17 15:40:00,39.81,39.81,39.7,39.73,75100.0,25.6977,25.6977,25.6267,25.6461,75100.0
2012-05-17 15:45:00,39.73,39.74,39.67,39.73,133500.0,25.6461,25.6526,25.6074,25.6461,133500.0
2012-05-17 15:50:00,39.73,39.81,39.73,39.81,124000.0,25.6461,25.6977,25.6461,25.6977,124000.0
2012-05-17 15:55:00,39.8,39.81,39.62,39.63,329900.0,25.6913,25.6977,25.5751,25.5816,329900.0
2012-05-18 09:30:00,40.16,40.23,39.95,40.04,393400.0,25.9237,25.9689,25.7881,25.8462,393400.0
2012-05-18 09:35:00,40.01,40.11,39.95,40.0,46800.0,25.8268,25.8914,25.7881,25.8204,46800.0
2012-05-18 09:40:00,40.0,40.01,39.72,39.74,47100.0,25.8204,25.8268,25.6396,25.6526,47100.0
2012-05-18 09:45:00,39.74,39.86,39.68,39.79,48000.0,25.6526,25.73,25.6138,25.6848,48000.0
2012-05-18 09:50:00,39.8,39.81,39.68,39.74,119600.0,25.6913,25.6977,25.6138,25.6526,119600.0
2012-05-18 09:55:00,39.75,39.76,39.67,39.71,58400.0,25.659,25.6655,25.6074,25.6332,58400.0
2012-05-18 10:00:00,39.7,39.78,39.68,39.73,78600.0,25.6267,25.6784,25.6138,25.6461,78600.0
2012-05-18 10:05:00,39.73,39.76,39.64,39.66,139900.0,25.6461,25.6655,25.588,25.6009,139900.0
2012-05-18 10:10:00,39.65,39.73,39.64,39.71,39100.0,25.5945,25.6461,25.588,25.6332,39100.0
2012-05-18 10:15:00,39.71,39.76,39.67,39.67,30700.0,25.6332,25.6655,25.6074,25.6074,30700.0
2012-05-18 10:20:00,39.67,39.83,39.66,39.81,97000.0,25.6074,25.7107,25.6009,25.6977,97000.0
2012-05-18 10:25:00,39.81,39.88,39.8,39.86,28100.0,25.6977,25.7429,25.6913,25.73,28100.0
2012-05-18 10:30:00,39.85,39.9,39.78,39.89,81600.0,25.7236,25.7558,25.6784,25.7494,81600.0
2012-05-18 10:35:00,39.89,39.9,39.83,39.89,29600.0,25.7494,25.7558,25.7107,25.7494,29600.0
2012-05-18 10:40:00,39.89,39.91,39.83,39.89,60500.0,25.7494,25.7623,25.7107,25.7494,60500.0
2012-05-18 10:45:00,39.88,39.96,39.88,39.96,48000.0,25.7429,25.7946,25.7429,25.7946,48000.0
2012-05-18 10:50:00,39.96,40.22,39.94,40.21,69400.0,25.7946,25.9624,25.7817,25.9559,69400.0
2012-05-18 10:55:00,40.22,40.23,40.07,40.08,42900.0,25.9624,25.9689,25.8656,25.872,42900.0
2012-05-18 11:00:00,40.08,40.12,39.87,39.87,95800.0,25.872,25.8979,25.7365,25.7365,95800.0
2012-05-18 11:05:00,39.86,39.91,39.65,39.69,54600.0,25.73,25.7623,25.5945,25.6203,54600.0
2012-05-18 11:10:00,39.7,39.79,39.7,39.75,53000.0,25.6267,25.6848,25.6267,25.659,53000.0
2012-05-18 11:15:00,39.75,39.76,39.58,39.63,35500.0,25.659,25.6655,25.5493,25.5816,35500.0
2012-05-18 11:20:00,39.64,39.64,39.54,39.55,22500.0,25.588,25.588,25.5235,25.5299,22500.0
2012-05-18 11:25:00,39.55,39.61,39.5,39.59,83400.0,25.5299,25.5686,25.4976,25.5557,83400.0
2012-05-18 11:30:00,39.59,39.61,39.4,39.45,66200.0,25.5557,25.5686,25.4331,25.4654,66200.0
2012-05-18 11:35:00,39.44,39.44,39.24,39.36,58600.0,25.4589,25.4589,25.3298,25.4073,58600.0
2012-05-18 11:40:00,39.35,39.4,39.33,39.38,17500.0,25.4008,25.4331,25.3879,25.4202,17500.0
2012-05-18 11:45:00,39.38,39.38,39.22,39.23,68200.0,25.4202,25.4202,25.3169,25.3233,68200.0
2012-05-18 11:50:00,39.22,39.23,39.12,39.16,49600.0,25.3169,25.3233,25.2523,25.2782,49600.0
2012-05-18 11:55:00,39.17,39.24,39.11,39.18,84900.0,25.2846,25.3298,25.2459,25.2911,84900.0
2012-05-18 12:00:00,39.2,39.23,39.16,39.18,185300.0,25.304,25.3233,25.2782,25.2911,185300.0
2012-05-18 12:05:00,39.16,39.17,39.09,39.14,30100.0,25.2782,25.2846,25.233,25.2653,30100.0
2012-05-18 12:10:00,39.14,39.21,39.14,39.19,141200.0,25.2653,25.3104,25.2653,25.2975,141200.0
2012-05-18 12:15:00,39.2,39.2,39.13,39.16,31600.0,25.304,25.304,25.2588,25.2782,31600.0
2012-05-18 12:20:00,39.16,39.16,39.08,39.1,43900.0,25.2782,25.2782,25.2265,25.2394,43900.0
2012-05-18 12:25:00,39.11,39.2,39.1,39.19,46600.0,25.2459,25.304,25.2394,25.2975,46600.0
2012-05-18 12:30:00,39.19,39.22,39.17,39.19,47000.0,25.2975,25.3169,25.2846,25.2975,47000.0
2012-05-18 12:35:00,39.2,39.29,39.18,39.29,29600.0,25.304,25.3621,25.2911,25.3621,29600.0
2012-05-18 12:40:00,39.29,39.35,39.28,39.3,46200.0,25.3621,25.4008,25.3556,25.3685,46200.0
2012-05-18 12:45:00,39.3,39.3,39.25,39.28,22000.0,25.3685,25.3685,25.3363,25.3556,22000.0
2012-05-18 12:50:00,39.27,39.28,39.1,39.11,103400.0,25.3492,25.3556,25.2394,25.2459,103400.0
2012-05-18 12:55:00,39.1,39.16,39.08,39.14,31500.0,25.2394,25.2782,25.2265,25.2653,31500.0
2012-05-18 13:00:00,39.14,39.14,39.09,39.09,24200.0,25.2653,25.2653,25.233,25.233,24200.0
2012-05-18 13:05:00,39.1,39.13,39.07,39.12,27800.0,25.2394,25.2588,25.2201,25.2523,27800.0
2012-05-18 13:10:00,39.12,39.17,39.11,39.16,21400.0,25.2523,25.2846,25.2459,25.2782,21400.0
2012-05-18 13:15:00,39.15,39.27,39.15,39.26,58300.0,25.2717,25.3492,25.2717,25.3427,58300.0
2012-05-18 13:20:00,39.27,39.27,39.25,39.26,32700.0,25.3492,25.3492,25.3363,25.3427,32700.0
2012-05-18 13:25:00,39.26,39.27,39.26,39.26,15500.0,25.3427,25.3492,25.3427,25.3427,15500.0
2012-05-18 13:30:00,39.26,39.27,39.26,39.26,19500.0,25.3427,25.3492,25.3427,25.3427,19500.0
2012-05-18 13:35:00,39.26,39.27,39.17,39.19,72900.0,25.3427,25.3492,25.2846,25.2975,72900.0
2012-05-18 13:40:00,39.2,39.24,39.2,39.22,39600.0,25.304,25.3298,25.304,25.3169,39600.0
2012-05-18 13:45:00,39.22,39.22,39.16,39.21,27800.0,25.3169,25.3169,25.2782,25.3104,27800.0
2012-05-18 13:50:00,39.22,39.23,39.15,39.21,29100.0,25.3169,25.3233,25.2717,25.3104,29100.0
2012-05-18 13:55:00,39.21,39.22,39.13,39.13,37200.0,25.3104,25.3169,25.2588,25.2588,37200.0
2012-05-18 14:00:00,39.14,39.16,39.12,39.14,41900.0,25.2653,25.2782,25.2523,25.2653,41900.0
2012-05-18 14:05:00,39.14,39.16,39.05,39.07,42500.0,25.2653,25.2782,25.2072,25.2201,42500.0
2012-05-18 14:10:00,39.08,39.17,39.07,39.16,19800.0,25.2265,25.2846,25.2201,25.2782,19800.0
2012-05-18 14:15:00,39.16,39.18,39.05,39.06,29400.0,25.2782,25.2911,25.2072,25.2136,29400.0
2012-05-18 14:20:00,39.06,39.07,39.0,39.01,22300.0,25.2136,25.2201,25.1749,25.1813,22300.0
2012-05-18 14:25:00,39.01,39.05,39.0,39.04,27200.0,25.1813,25.2072,25.1749,25.2007,27200.0
2012-05-18 14:30:00,39.04,39.05,38.92,38.96,38800.0,25.2007,25.2072,25.1232,25.1491,38800.0
2012-05-18 14:35:00,38.96,39.02,38.95,38.95,28300.0,25.1491,25.1878,25.1426,25.1426,28300.0
2012-05-18 14:40:00,38.94,38.96,38.86,38.87,41100.0,25.1362,25.1491,25.0845,25.091,41100.0
2012-05-18 14:45:00,38.87,38.91,38.85,38.86,31500.0,25.091,25.1168,25.0781,25.0845,31500.0
2012-05-18 14:50:00,38.89,38.92,38.86,38.87,48100.0,25.1039,25.1232,25.0845,25.091,48100.0
2012-05-18 14:55:00,38.87,38.87,38.78,38.84,44600.0,25.091,25.091,25.0329,25.0716,44600.0
2012-05-18 15:00:00,38.84,38.84,38.75,38.79,75000.0,25.0716,25.0716,25.0135,25.0393,75000.0
2012-05-18 15:05:00,38.8,38.88,38.78,38.87,70100.0,25.0458,25.0974,25.0329,25.091,70100.0
2012-05-18 15:10:00,38.87,38.97,38.87,38.95,104500.0,25.091,25.1555,25.091,25.1426,104500.0
2012-05-18 15:15:00,38.95,39.01,38.94,38.99,39600.0,25.1426,25.1813,25.1362,25.1684,39600.0
2012-05-18 15:20:00,38.99,38.99,38.79,38.8,80500.0,25.1684,25.1684,25.0393,25.0458,80500.0
2012-05-18 15:25:00,38.81,38.87,38.79,38.81,47800.0,25.0522,25.091,25.0393,25.0522,47800.0
2012-05-18 15:30:00,38.82,38.84,38.73,38.76,48500.0,25.0587,25.0716,25.0006,25.02,48500.0
2012-05-18 15:35:00,38.77,38.8,38.72,38.75,67300.0,25.0264,25.0458,24.9941,25.0135,67300.0
2012-05-18 15:40:00,38.75,38.76,38.64,38.64,71500.0,25.0135,25.02,24.9425,24.9425,71500.0
2012-05-18 15:45:00,38.64,38.78,38.62,38.73,87900.0,24.9425,25.0329,24.9296,25.0006,87900.0
2012-05-18 15:50:00,38.73,38.73,38.7,38.7,55200.0,25.0006,25.0006,24.9812,24.9812,55200.0
2012-05-18 15:55:00,38.7,38.79,38.69,38.72,261400.0,24.9812,25.0393,24.9748,24.9941,261400.0
2012-05-21 09:30:00,38.83,39.12,38.8,38.99,39400.0,25.0651,25.2523,25.0458,25.1684,39400.0
2012-05-21 09:35:00,39.01,39.26,38.92,39.26,20300.0,25.1813,25.3427,25.1232,25.3427,20300.0
2012-05-21 09:40:00,39.24,39.24,39.03,39.06,24800.0,25.3298,25.3298,25.1942,25.2136,24800.0
2012-05-21 09:45:00,39.06,39.11,39.02,39.07,132400.0,25.2136,25.2459,25.1878,25.2201,132400.0
2012-05-21 09:50:00,39.05,39.07,38.85,38.85,19100.0,25.2072,25.2201,25.0781,25.0781,19100.0
2012-05-21 09:55:00,38.85,39.07,38.84,39.07,21700.0,25.0781,25.2201,25.0716,25.2201,21700.0
2012-05-21 10:00:00,39.06,39.11,39.02,39.11,21800.0,25.2136,25.2459,25.1878,25.2459,21800.0
2012-05-21 10:05:00,39.11,39.11,39.01,39.06,18800.0,25.2459,25.2459,25.1813,25.2136,18800.0
2012-05-21 10:10:00,39.07,39.09,38.98,39.09,52000.0,25.2201,25.233,25.162,25.233,52000.0
2012-05-21 10:15:00,39.08,39.26,39.07,39.26,28200.0,25.2265,25.3427,25.2201,25.3427,28200.0
2012-05-21 10:20:00,39.26,39.31,39.24,39.25,13700.0,25.3427,25.375,25.3298,25.3363,13700.0
2012-05-21 10:25:00,39.24,39.24,39.19,39.22,98000.0,25.3298,25.3298,25.2975,25.3169,98000.0
2012-05-21 10:30:00,39.22,39.28,39.22,39.28,44700.0,25.3169,25.3556,25.3169,25.3556,44700.0
2012-05-21 10:35:00,39.28,39.3,39.25,39.29,65700.0,25.3556,25.3685,25.3363,25.3621,65700.0
2012-05-21 10:40:00,39.29,39.42,39.29,39.41,91900.0,25.3621,25.446,25.3621,25.4395,91900.0
2012-05-21 10:45:00,39.41,39.52,39.41,39.49,76000.0,25.4395,25.5105,25.4395,25.4912,76000.0
2012-05-21 10:50:00,39.47,39.6,39.46,39.58,11700.0,25.4783,25.5622,25.4718,25.5493,11700.0
2012-05-21 10:55:00,39.58,39.6,39.54,39.54,16000.0,25.5493,25.5622,25.5235,25.5235,16000.0
2012-05-21 11:00:00,39.54,39.54,39.48,39.49,13800.0,25.5235,25.5235,25.4847,25.4912,13800.0
2012-05-21 11:05:00,39.49,39.53,39.39,39.39,12200.0,25.4912,25.517,25.4266,25.4266,12200.0
2012-05-21 11:10:00,39.39,39.4,39.33,39.36,53700.0,25.4266,25.4331,25.3879,25.4073,53700.0
2012-05-21 11:15:00,39.36,39.43,39.33,39.43,17500.0,25.4073,25.4525,25.3879,25.4525,17500.0
2012-05-21 11:20:00,39.42,39.44,39.4,39.43,12400.0,25.446,25.4589,25.4331,25.4525,12400.0
2012-05-21 11:25:00,39.42,39.46,39.4,39.45,36100.0,25.446,25.4718,25.4331,25.4654,36100.0
2012-05-21 11:30:00,39.46,39.49,39.43,39.43,14900.0,25.4718,25.4912,25.4525,25.4525,14900.0
2012-05-21 11:35:00,39.43,39.52,39.43,39.48,13800.0,25.4525,25.5105,25.4525,25.4847,13800.0
2012-05-21 11:40:00,39.47,39.47,39.42,39.45,11000.0,25.4783,25.4783,25.446,25.4654,11000.0
2012-05-21 11:45:00,39.46,39.48,39.45,39.47,10700.0,25.4718,25.4847,25.4654,25.4783,10700.0
2012-05-21 11:50:00,39.48,39.54,39.46,39.54,37100.0,25.4847,25.5235,25.4718,25.5235,37100.0
2012-05-21 11:55:00,39.54,39.65,39.54,39.6,68300.0,25.5235,25.5945,25.5235,25.5622,68300.0
2012-05-21 12:00:00,39.59,39.67,39.59,39.65,31000.0,25.5557,25.6074,25.5557,25.5945,31000.0
2012-05-21 12:05:00,39.65,39.67,39.6,39.6,16200.0,25.5945,25.6074,25.5622,25.5622,16200.0
2012-05-21 12:10:00,39.61,39.68,39.61,39.65,11500.0,25.5686,25.6138,25.5686,25.5945,11500.0
2012-05-21 12:15:00,39.65,39.69,39.65,39.65,18700.0,25.5945,25.6203,25.5945,25.5945,18700.0
2012-05-21 12:20:00,39.65,39.67,39.63,39.64,20900.0,25.5945,25.6074,25.5816,25.588,20900.0
2012-05-21 12:25:00,39.65,39.73,39.62,39.71,15600.0,25.5945,25.6461,25.5751,25.6332,15600.0
2012-05-21 12:30:00,39.71,39.73,39.68,39.68,9500.0,25.6332,25.6461,25.6138,25.6138,9500.0
2012-05-21 12:35:00,39.69,39.76,39.69,39.74,8900.0,25.6203,25.6655,25.6203,25.6526,8900.0
2012-05-21 12:40:00,39.73,39.76,39.7,39.7,12600.0,25.6461,25.6655,25.6267,25.6267,12600.0
2012-05-21 12:45:00,39.7,39.73,39.69,39.69,13200.0,25.6267,25.6461,25.6203,25.6203,13200.0
2012-05-21 12:50:00,39.7,39.72,39.65,39.69,13500.0,25.6267,25.6396,25.5945,25.6203,13500.0
2012-05-21 12:55:00,39.69,39.73,39.66,39.69,23000.0,25.6203,25.6461,25.6009,25.6203,23000.0
2012-05-21 13:00:00,39.69,39.73,39.68,39.73,14600.0,25.6203,25.6461,25.6138,25.6461,14600.0
2012-05-21 13:05:00,39.72,39.75,39.69,39.74,17600.0,25.6396,25.659,25.6203,25.6526,17600.0
2012-05-21 13:10:00,39.75,39.79,39.72,39.72,15000.0,25.659,25.6848,25.6396,25.6396,15000.0
2012-05-21 13:15:00,39.72,39.78,39.7,39.74,17700.0,25.6396,25.6784,25.6267,25.6526,17700.0
2012-05-21 13:20:00,39.75,39.79,39.73,39.79,10100.0,25.659,25.6848,25.6461,25.6848,10100.0
2012-05-21 13:25:00,39.79,39.8,39.77,39.8,8300.0,25.6848,25.6913,25.6719,25.6913,8300.0
2012-05-21 13:30:00,39.79,39.84,39.78,39.82,24300.0,25.6848,25.7171,25.6784,25.7042,24300.0
2012-05-21 13:35:00,39.82,39.85,39.81,39.84,15500.0,25.7042,25.7236,25.6977,25.7171,15500.0
2012-05-21 13:40:00,39.82,39.91,39.82,39.89,22400.0,25.7042,25.7623,25.7042,25.7494,22400.0
2012-05-21 13:45:00,39.88,39.98,39.87,39.93,30100.0,25.7429,25.8075,25.7365,25.7752,30100.0
2012-05-21 13:50:00,39.94,39.97,39.89,39.97,34400.0,25.7817,25.801,25.7494,25.801,34400.0
2012-05-21 13:55:00,39.98,40.02,39.96,40.01,31500.0,25.8075,25.8333,25.7946,25.8268,31500.0
2012-05-21 14:00:00,40.01,40.03,39.87,39.88,24200.0,25.8268,25.8398,25.7365,25.7429,24200.0
2012-05-21 14:05:00,39.87,39.92,39.86,39.91,42300.0,25.7365,25.7688,25.73,25.7623,42300.0
2012-05-21 14:10:00,39.92,39.99,39.9,39.99,31700.0,25.7688,25.8139,25.7558,25.8139,31700.0
2012-05-21 14:15:00,39.99,40.05,39.95,40.05,27300.0,25.8139,25.8527,25.7881,25.8527,27300.0
2012-05-21 14:20:00,40.05,40.12,39.99,40.01,35800.0,25.8527,25.8979,25.8139,25.8268,35800.0
2012-05-21 14:25:00,40.02,40.02,39.97,39.97,37700.0,25.8333,25.8333,25.801,25.801,37700.0
2012-05-21 14:30:00,39.96,40.01,39.96,39.99,40700.0,25.7946,25.8268,25.7946,25.8139,40700.0
2012-05-21 14:35:00,39.99,40.03,39.96,39.97,65100.0,25.8139,25.8398,25.7946,25.801,65100.0
2012-05-21 14:40:00,39.97,40.05,39.97,40.0,23200.0,25.801,25.8527,25.801,25.8204,23200.0
2012-05-21 14:45:00,39.99,39.99,39.92,39.96,24800.0,25.8139,25.8139,25.7688,25.7946,24800.0
2012-05-21 14:50:00,39.95,39.98,39.93,39.95,35000.0,25.7881,25.8075,25.7752,25.7881,35000.0
2012-05-21 14:55:00,39.95,40.01,39.92,39.93,37400.0,25.7881,25.8268,25.7688,25.7752,37400.0
2012-05-21 15:00:00,39.93,40.0,39.93,39.97,30400.0,25.7752,25.8204,25.7752,25.801,30400.0
2012-05-21 15:05:00,39.98,40.03,39.96,39.99,32500.0,25.8075,25.8398,25.7946,25.8139,32500.0
2012-05-21 15:10:00,39.99,39.99,39.93,39.98,16600.0,25.8139,25.8139,25.7752,25.8075,16600.0
2012-05-21 15:15:00,39.98,40.05,39.98,40.05,37400.0,25.8075,25.8527,25.8075,25.8527,37400.0
2012-05-21 15:20:00,40.04,40.1,40.03,40.07,40600.0,25.8462,25.8849,25.8398,25.8656,40600.0
2012-05-21 15:25:00,40.07,40.1,40.06,40.06,29800.0,25.8656,25.8849,25.8591,25.8591,29800.0
2012-05-21 15:30:00,40.06,40.07,40.0,40.04,26200.0,25.8591,25.8656,25.8204,25.8462,26200.0
2012-05-21 15:35:00,40.03,40.04,39.98,40.02,27200.0,25.8398,25.8462,25.8075,25.8333,27200.0
2012-05-21 15:40:00,40.02,40.05,40.0,40.03,37400.0,25.8333,25.8527,25.8204,25.8398,37400.0
2012-05-21 15:45:00,40.03,40.11,40.01,40.11,42400.0,25.8398,25.8914,25.8268,25.8914,42400.0
2012-05-21 15:50:00,40.11,40.11,40.05,40.06,90200.0,25.8914,25.8914,25.8527,25.8591,90200.0
2012-05-21 15:55:00,40.05,40.07,39.99,40.01,199800.0,25.8527,25.8656,25.8139,25.8268,199800.0
2012-05-22 09:30:00,40.06,40.12,39.67,39.86,45500.0,25.8591,25.8979,25.6074,25.73,45500.0
2012-05-22 09:35:00,39.85,39.88,39.62,39.84,62500.0,25.7236,25.7429,25.5751,25.7171,62500.0
2012-05-22 09:40:00,39.84,39.91,39.76,39.9,21000.0,25.7171,25.7623,25.6655,25.7558,21000.0
2012-05-22 09:45:00,39.91,40.14,39.84,40.13,35600.0,25.7623,25.9108,25.7171,25.9043,35600.0
2012-05-22 09:50:00,40.13,40.15,40.03,40.09,36800.0,25.9043,25.9172,25.8398,25.8785,36800.0
2012-05-22 09:55:00,40.1,40.19,40.0,40.01,62200.0,25.8849,25.943,25.8204,25.8268,62200.0
2012-05-22 10:00:00,40.05,40.1,40.0,40.1,46800.0,25.8527,25.8849,25.8204,25.8849,46800.0
2012-05-22 10:05:00,40.1,40.42,40.05,40.41,111800.0,25.8849,26.0915,25.8527,26.0851,111800.0
2012-05-22 10:10:00,40.41,40.59,40.41,40.59,105800.0,26.0851,26.2012,26.0851,26.2012,105800.0
2012-05-22 10:15:00,40.58,40.72,40.58,40.6,48900.0,26.1948,26.2852,26.1948,26.2077,48900.0
2012-05-22 10:20:00,40.61,40.63,40.43,40.44,45700.0,26.2142,26.2271,26.098,26.1044,45700.0
2012-05-22 10:25:00,40.43,40.52,40.43,40.48,28800.0,26.098,26.1561,26.098,26.1302,28800.0
2012-05-22 10:30:00,40.48,40.52,40.47,40.49,22900.0,26.1302,26.1561,26.1238,26.1367,22900.0
2012-05-22 10:35:00,40.48,40.57,40.45,40.55,30000.0,26.1302,26.1883,26.1109,26.1754,30000.0
2012-05-22 10:40:00,40.57,40.79,40.57,40.73,86300.0,26.1883,26.3303,26.1883,26.2916,86300.0
2012-05-22 10:45:00,40.72,40.96,40.72,40.96,133400.0,26.2852,26.4401,26.2852,26.4401,133400.0
2012-05-22 10:50:00,40.95,41.03,40.95,41.0,79200.0,26.4336,26.4853,26.4336,26.4659,79200.0
2012-05-22 10:55:00,41.01,41.11,40.98,41.11,48300.0,26.4724,26.5369,26.453,26.5369,48300.0
2012-05-22 11:00:00,41.1,41.18,41.04,41.06,69600.0,26.5305,26.5821,26.4917,26.5046,69600.0
2012-05-22 11:05:00,41.07,41.08,41.03,41.07,41800.0,26.5111,26.5175,26.4853,26.5111,41800.0
2012-05-22 11:10:00,41.06,41.13,41.05,41.05,62700.0,26.5046,26.5498,26.4982,26.4982,62700.0
2012-05-22 11:15:00,41.05,41.13,41.03,41.13,26300.0,26.4982,26.5498,26.4853,26.5498,26300.0
2012-05-22 11:20:00,41.12,41.19,41.11,41.18,27700.0,26.5434,26.5885,26.5369,26.5821,27700.0
2012-05-22 11:25:00,41.18,41.2,41.14,41.16,42500.0,26.5821,26.595,26.5563,26.5692,42500.0
2012-05-22 11:30:00,41.16,41.18,41.07,41.08,62300.0,26.5692,26.5821,26.5111,26.5175,62300.0
2012-05-22 11:35:00,41.07,41.1,40.97,41.0,115900.0,26.5111,26.5305,26.4465,26.4659,115900.0
2012-05-22 11:40:00,40.99,41.0,40.81,40.82,51500.0,26.4594,26.4659,26.3433,26.3497,51500.0
2012-05-22 11:45:00,40.81,40.83,40.79,40.82,41500.0,26.3433,26.3562,26.3303,26.3497,41500.0
2012-05-22 11:50:00,40.83,40.89,40.8,40.85,30200.0,26.3562,26.3949,26.3368,26.3691,30200.0
2012-05-22 11:55:00,40.84,40.84,40.69,40.7,48600.0,26.3626,26.3626,26.2658,26.2722,48600.0
2012-05-22 12:00:00,40.7,40.71,40.65,40.71,51100.0,26.2722,26.2787,26.24,26.2787,51100.0
2012-05-22 12:05:00,40.71,40.73,40.65,40.65,97000.0,26.2787,26.2916,26.24,26.24,97000.0
2012-05-22 12:10:00,40.65,40.73,40.65,40.72,41300.0,26.24,26.2916,26.24,26.2852,41300.0
2012-05-22 12:15:00,40.71,40.71,40.62,40.65,54800.0,26.2787,26.2787,26.2206,26.24,54800.0
2012-05-22 12:20:00,40.66,40.88,40.65,40.86,37100.0,26.2464,26.3884,26.24,26.3755,37100.0
2012-05-22 12:25:00,40.88,40.88,40.82,40.86,25200.0,26.3884,26.3884,26.3497,26.3755,25200.0
2012-05-22 12:30:00,40.85,40.87,40.83,40.83,24700.0,26.3691,26.382,26.3562,26.3562,24700.0
2012-05-22 12:35:00,40.83,40.88,40.82,40.84,14600.0,26.3562,26.3884,26.3497,26.3626,14600.0
2012-05-22 12:40:00,40.85,40.87,40.84,40.85,14800.0,26.3691,26.382,26.3626,26.3691,14800.0
2012-05-22 12:45:00,40.85,40.95,40.84,40.9,43600.0,26.3691,26.4336,26.3626,26.4014,43600.0
2012-05-22 12:50:00,40.91,40.91,40.87,40.9,25700.0,26.4078,26.4078,26.382,26.4014,25700.0
2012-05-22 12:55:00,40.9,40.91,40.86,40.88,18100.0,26.4014,26.4078,26.3755,26.3884,18100.0
2012-05-22 13:00:00,40.86,40.98,40.86,40.93,15600.0,26.3755,26.453,26.3755,26.4207,15600.0
2012-05-22 13:05:00,40.93,40.94,40.9,40.93,15000.0,26.4207,26.4272,26.4014,26.4207,15000.0
2012-05-22 13:10:00,40.93,40.93,40.86,40.86,14200.0,26.4207,26.4207,26.3755,26.3755,14200.0
2012-05-22 13:15:00,40.88,40.91,40.83,40.85,73300.0,26.3884,26.4078,26.3562,26.3691,73300.0
2012-05-22 13:20:00,40.84,40.99,40.84,40.99,35300.0,26.3626,26.4594,26.3626,26.4594,35300.0
2012-05-22 13:25:00,40.98,41.02,40.95,40.97,31400.0,26.453,26.4788,26.4336,26.4465,31400.0
2012-05-22 13:30:00,40.97,41.04,40.93,41.04,56300.0,26.4465,26.4917,26.4207,26.4917,56300.0
2012-05-22 13:35:00,41.03,41.03,40.89,40.9,9800.0,26.4853,26.4853,26.3949,26.4014,9800.0
2012-05-22 13:40:00,40.9,40.91,40.82,40.83,31700.0,26.4014,26.4078,26.3497,26.3562,31700.0
2012-05-22 13:45:00,40.83,40.85,40.8,40.81,34700.0,26.3562,26.3691,26.3368,26.3433,34700.0
2012-05-22 13:50:00,40.8,40.81,40.73,40.81,44400.0,26.3368,26.3433,26.2916,26.3433,44400.0
2012-05-22 13:55:00,40.81,40.81,40.76,40.81,24500.0,26.3433,26.3433,26.311,26.3433,24500.0
2012-05-22 14:00:00,40.81,40.92,40.81,40.91,45200.0,26.3433,26.4143,26.3433,26.4078,45200.0
2012-05-22 14:05:00,40.9,40.91,40.8,40.84,16500.0,26.4014,26.4078,26.3368,26.3626,16500.0
2012-05-22 14:10:00,40.84,40.84,40.71,40.78,19400.0,26.3626,26.3626,26.2787,26.3239,19400.0
2012-05-22 14:15:00,40.78,40.82,40.74,40.74,32400.0,26.3239,26.3497,26.2981,26.2981,32400.0
2012-05-22 14:20:00,40.76,40.82,40.74,40.82,24100.0,26.311,26.3497,26.2981,26.3497,24100.0
2012-05-22 14:25:00,40.81,40.84,40.77,40.77,9000.0,26.3433,26.3626,26.3174,26.3174,9000.0
2012-05-22 14:30:00,40.75,40.78,40.57,40.65,36900.0,26.3045,26.3239,26.1883,26.24,36900.0
2012-05-22 14:35:00,40.66,40.68,40.6,40.63,24000.0,26.2464,26.2593,26.2077,26.2271,24000.0
2012-05-22 14:40:00,40.64,40.73,40.64,40.71,22200.0,26.2335,26.2916,26.2335,26.2787,22200.0
2012-05-22 14:45:00,40.7,40.71,40.61,40.7,29800.0,26.2722,26.2787,26.2142,26.2722,29800.0
2012-05-22 14:50:00,40.7,40.7,40.62,40.62,53700.0,26.2722,26.2722,26.2206,26.2206,53700.0
2012-05-22 14:55:00,40.61,40.67,40.6,40.62,25300.0,26.2142,26.2529,26.2077,26.2206,25300.0
2012-05-22 15:00:00,40.63,40.65,40.57,40.59,36600.0,26.2271,26.24,26.1883,26.2012,36600.0
2012-05-22 15:05:00,40.59,40.67,40.59,40.66,57800.0,26.2012,26.2529,26.2012,26.2464,57800.0
2012-05-22 15:10:00,40.65,40.7,40.61,40.61,71100.0,26.24,26.2722,26.2142,26.2142,71100.0
2012-05-22 15:15:00,40.62,40.72,40.6,40.67,161400.0,26.2206,26.2852,26.2077,26.2529,161400.0
2012-05-22 15:20:00,40.66,40.66,40.49,40.49,68100.0,26.2464,26.2464,26.1367,26.1367,68100.0
2012-05-22 15:25:00,40.5,40.57,40.47,40.49,58500.0,26.1431,26.1883,26.1238,26.1367,58500.0
2012-05-22 15:30:00,40.48,40.52,40.38,40.38,108000.0,26.1302,26.1561,26.0657,26.0657,108000.0
2012-05-22 15:35:00,40.38,40.44,40.36,40.4,87000.0,26.0657,26.1044,26.0528,26.0786,87000.0
2012-05-22 15:40:00,40.4,40.55,40.3,40.31,260800.0,26.0786,26.1754,26.014,26.0205,260800.0
2012-05-22 15:45:00,40.3,40.4,40.24,40.24,123800.0,26.014,26.0786,25.9753,25.9753,123800.0
2012-05-22 15:50:00,40.24,40.42,40.24,40.41,197200.0,25.9753,26.0915,25.9753,26.0851,197200.0
2012-05-22 15:55:00,40.4,40.51,40.34,40.49,112700.0,26.0786,26.1496,26.0399,26.1367,112700.0
2012-05-23 09:30:00,40.03,40.19,39.97,40.14,34600.0,25.8398,25.943,25.801,25.9108,34600.0
2012-05-23 09:35:00,40.13,40.2,40.0,40.19,31700.0,25.9043,25.9495,25.8204,25.943,31700.0
2012-05-23 09:40:00,40.18,40.23,40.07,40.09,23500.0,25.9366,25.9689,25.8656,25.8785,23500.0
2012-05-23 09:45:00,40.08,40.24,40.0,40.08,45600.0,25.872,25.9753,25.8204,25.872,45600.0
2012-05-23 09:50:00,40.08,40.18,40.05,40.13,23200.0,25.872,25.9366,25.8527,25.9043,23200.0
2012-05-23 09:55:00,40.13,40.36,40.12,40.36,15900.0,25.9043,26.0528,25.8979,26.0528,15900.0
2012-05-23 10:00:00,40.36,40.45,40.1,40.11,38400.0,26.0528,26.1109,25.8849,25.8914,38400.0
2012-05-23 10:05:00,40.11,40.27,40.11,40.18,35500.0,25.8914,25.9947,25.8914,25.9366,35500.0
2012-05-23 10:10:00,40.19,40.26,40.12,40.23,49500.0,25.943,25.9882,25.8979,25.9689,49500.0
2012-05-23 10:15:00,40.23,40.31,40.13,40.18,133900.0,25.9689,26.0205,25.9043,25.9366,133900.0
2012-05-23 10:20:00,40.16,40.19,40.06,40.09,66400.0,25.9237,25.943,25.8591,25.8785,66400.0
2012-05-23 10:25:00,40.1,40.13,39.98,40.06,62000.0,25.8849,25.9043,25.8075,25.8591,62000.0
2012-05-23 10:30:00,40.08,40.08,39.97,39.99,29700.0,25.872,25.872,25.801,25.8139,29700.0
2012-05-23 10:35:00,39.97,40.0,39.8,39.8,30900.0,25.801,25.8204,25.6913,25.6913,30900.0
2012-05-23 10:40:00,39.8,39.92,39.78,39.89,72900.0,25.6913,25.7688,25.6784,25.7494,72900.0
2012-05-23 10:45:00,39.89,39.89,39.66,39.71,29900.0,25.7494,25.7494,25.6009,25.6332,29900.0
2012-05-23 10:50:00,39.7,39.81,39.7,39.81,17700.0,25.6267,25.6977,25.6267,25.6977,17700.0
2012-05-23 10:55:00,39.79,39.81,39.7,39.72,23300.0,25.6848,25.6977,25.6267,25.6396,23300.0
2012-05-23 11:00:00,39.72,39.72,39.65,39.66,21600.0,25.6396,25.6396,25.5945,25.6009,21600.0
2012-05-23 11:05:00,39.66,39.87,39.62,39.86,80000.0,25.6009,25.7365,25.5751,25.73,80000.0
2012-05-23 11:10:00,39.86,39.88,39.77,39.84,14600.0,25.73,25.7429,25.6719,25.7171,14600.0
2012-05-23 11:15:00,39.84,39.85,39.76,39.76,18900.0,25.7171,25.7236,25.6655,25.6655,18900.0
2012-05-23 11:20:00,39.76,39.79,39.67,39.72,13800.0,25.6655,25.6848,25.6074,25.6396,13800.0
2012-05-23 11:25:00,39.72,39.72,39.61,39.61,11100.0,25.6396,25.6396,25.5686,25.5686,11100.0
2012-05-23 11:30:00,39.62,39.76,39.62,39.67,40300.0,25.5751,25.6655,25.5751,25.6074,40300.0
2012-05-23 11:35:00,39.65,39.65,39.51,39.6,23200.0,25.5945,25.5945,25.5041,25.5622,23200.0
2012-05-23 11:40:00,39.6,39.7,39.6,39.62,20800.0,25.5622,25.6267,25.5622,25.5751,20800.0
2012-05-23 11:45:00,39.63,39.65,39.54,39.57,27600.0,25.5816,25.5945,25.5235,25.5428,27600.0
2012-05-23 11:50:00,39.57,39.64,39.54,39.59,51800.0,25.5428,25.588,25.5235,25.5557,51800.0
2012-05-23 11:55:00,39.59,39.62,39.48,39.56,21300.0,25.5557,25.5751,25.4847,25.5364,21300.0
2012-05-23 12:00:00,39.57,39.6,39.43,39.49,25800.0,25.5428,25.5622,25.4525,25.4912,25800.0
2012-05-23 12:05:00,39.5,39.54,39.43,39.53,33200.0,25.4976,25.5235,25.4525,25.517,33200.0
2012-05-23 12:10:00,39.52,39.53,39.48,39.52,22700.0,25.5105,25.517,25.4847,25.5105,22700.0
2012-05-23 12:15:00,39.53,39.61,39.52,39.56,10300.0,25.517,25.5686,25.5105,25.5364,10300.0
2012-05-23 12:20:00,39.57,39.57,39.42,39.46,18200.0,25.5428,25.5428,25.446,25.4718,18200.0
2012-05-23 12:25:00,39.47,39.5,39.39,39.44,10600.0,25.4783,25.4976,25.4266,25.4589,10600.0
2012-05-23 12:30:00,39.44,39.47,39.4,39.47,11900.0,25.4589,25.4783,25.4331,25.4783,11900.0
2012-05-23 12:35:00,39.45,39.52,39.45,39.52,12700.0,25.4654,25.5105,25.4654,25.5105,12700.0
2012-05-23 12:40:00,39.51,39.58,39.51,39.58,29300.0,25.5041,25.5493,25.5041,25.5493,29300.0
2012-05-23 12:45:00,39.58,39.63,39.57,39.62,16600.0,25.5493,25.5816,25.5428,25.5751,16600.0
2012-05-23 12:50:00,39.63,39.63,39.58,39.6,13800.0,25.5816,25.5816,25.5493,25.5622,13800.0
2012-05-23 12:55:00,39.6,39.6,39.52,39.54,7400.0,25.5622,25.5622,25.5105,25.5235,7400.0
2012-05-23 13:00:00,39.54,39.66,39.54,39.61,12900.0,25.5235,25.6009,25.5235,25.5686,12900.0
2012-05-23 13:05:00,39.61,39.62,39.58,39.61,11900.0,25.5686,25.5751,25.5493,25.5686,11900.0
2012-05-23 13:10:00,39.61,39.7,39.6,39.7,18200.0,25.5686,25.6267,25.5622,25.6267,18200.0
2012-05-23 13:15:00,39.69,39.71,39.68,39.71,24300.0,25.6203,25.6332,25.6138,25.6332,24300.0
2012-05-23 13:20:00,39.7,39.8,39.69,39.73,36800.0,25.6267,25.6913,25.6203,25.6461,36800.0
2012-05-23 13:25:00,39.73,39.83,39.73,39.82,11900.0,25.6461,25.7107,25.6461,25.7042,11900.0
2012-05-23 13:30:00,39.83,39.88,39.74,39.76,21900.0,25.7107,25.7429,25.6526,25.6655,21900.0
2012-05-23 13:35:00,39.76,39.86,39.75,39.86,11600.0,25.6655,25.73,25.659,25.73,11600.0
2012-05-23 13:40:00,39.85,39.9,39.84,39.84,14700.0,25.7236,25.7558,25.7171,25.7171,14700.0
2012-05-23 13:45:00,39.85,39.93,39.85,39.92,18400.0,25.7236,25.7752,25.7236,25.7688,18400.0
2012-05-23 13:50:00,39.93,39.93,39.79,39.81,25100.0,25.7752,25.7752,25.6848,25.6977,25100.0
2012-05-23 13:55:00,39.82,39.95,39.81,39.93,24600.0,25.7042,25.7881,25.6977,25.7752,24600.0
2012-05-23 14:00:00,39.93,40.0,39.88,39.88,58300.0,25.7752,25.8204,25.7429,25.7429,58300.0
2012-05-23 14:05:00,39.87,39.97,39.85,39.95,26600.0,25.7365,25.801,25.7236,25.7881,26600.0
2012-05-23 14:10:00,39.95,39.96,39.88,39.88,24000.0,25.7881,25.7946,25.7429,25.7429,24000.0
2012-05-23 14:15:00,39.88,39.93,39.8,39.83,35100.0,25.7429,25.7752,25.6913,25.7107,35100.0
2012-05-23 14:20:00,39.83,39.87,39.78,39.78,24300.0,25.7107,25.7365,25.6784,25.6784,24300.0
2012-05-23 14:25:00,39.78,39.82,39.76,39.77,18400.0,25.6784,25.7042,25.6655,25.6719,18400.0
2012-05-23 14:30:00,39.76,39.86,39.73,39.83,29800.0,25.6655,25.73,25.6461,25.7107,29800.0
2012-05-23 14:35:00,39.84,39.9,39.83,39.87,38400.0,25.7171,25.7558,25.7107,25.7365,38400.0
2012-05-23 14:40:00,39.87,40.02,39.84,39.95,25300.0,25.7365,25.8333,25.7171,25.7881,25300.0
2012-05-23 14:45:00,39.95,40.07,39.95,40.06,105700.0,25.7881,25.8656,25.7881,25.8591,105700.0
2012-05-23 14:50:00,40.05,40.16,40.05,40.09,32000.0,25.8527,25.9237,25.8527,25.8785,32000.0
2012-05-23 14:55:00,40.08,40.12,40.03,40.09,22300.0,25.872,25.8979,25.8398,25.8785,22300.0
2012-05-23 15:00:00,40.09,40.1,39.98,40.01,37500.0,25.8785,25.8849,25.8075,25.8268,37500.0
2012-05-23 15:05:00,40.0,40.11,39.95,40.1,39000.0,25.8204,25.8914,25.7881,25.8849,39000.0
2012-05-23 15:10:00,40.11,40.15,40.08,40.14,37900.0,25.8914,25.9172,25.872,25.9108,37900.0
2012-05-23 15:15:00,40.14,40.2,40.07,40.2,32700.0,25.9108,25.9495,25.8656,25.9495,32700.0
2012-05-23 15:20:00,40.2,40.31,40.16,40.29,98300.0,25.9495,26.0205,25.9237,26.0076,98300.0
2012-05-23 15:25:00,40.29,40.41,40.28,40.41,98300.0,26.0076,26.0851,26.0011,26.0851,98300.0
2012-05-23 15:30:00,40.39,40.65,40.38,40.65,141100.0,26.0721,26.24,26.0657,26.24,141100.0
2012-05-23 15:35:00,40.66,40.79,40.59,40.76,81300.0,26.2464,26.3303,26.2012,26.311,81300.0
2012-05-23 15:40:00,40.75,41.02,40.69,40.98,202400.0,26.3045,26.4788,26.2658,26.453,202400.0
2012-05-23 15:45:00,40.97,40.97,40.77,40.8,147900.0,26.4465,26.4465,26.3174,26.3368,147900.0
2012-05-23 15:50:00,40.79,40.82,40.61,40.63,154800.0,26.3303,26.3497,26.2142,26.2271,154800.0
2012-05-23 15:55:00,40.63,40.78,40.61,40.75,179700.0,26.2271,26.3239,26.2142,26.3045,179700.0
2012-05-24 09:30:00,40.84,40.92,40.73,40.76,32200.0,26.3626,26.4143,26.2916,26.311,32200.0
2012-05-24 09:35:00,40.7,40.7,40.45,40.49,19600.0,26.2722,26.2722,26.1109,26.1367,19600.0
2012-05-24 09:40:00,40.49,40.73,40.45,40.68,31500.0,26.1367,26.2916,26.1109,26.2593,31500.0
2012-05-24 09:45:00,40.68,40.71,40.46,40.47,25600.0,26.2593,26.2787,26.1173,26.1238,25600.0
2012-05-24 09:50:00,40.46,40.63,40.45,40.55,32000.0,26.1173,26.2271,26.1109,26.1754,32000.0
2012-05-24 09:55:00,40.55,40.73,40.53,40.69,37200.0,26.1754,26.2916,26.1625,26.2658,37200.0
2012-05-24 10:00:00,40.68,40.75,40.64,40.72,38000.0,26.2593,26.3045,26.2335,26.2852,38000.0
2012-05-24 10:05:00,40.72,40.82,40.72,40.79,36600.0,26.2852,26.3497,26.2852,26.3303,36600.0
2012-05-24 10:10:00,40.77,40.79,40.7,40.7,23100.0,26.3174,26.3303,26.2722,26.2722,23100.0
2012-05-24 10:15:00,40.7,40.79,40.61,40.74,34100.0,26.2722,26.3303,26.2142,26.2981,34100.0
2012-05-24 10:20:00,40.74,40.75,40.62,40.69,25900.0,26.2981,26.3045,26.2206,26.2658,25900.0
2012-05-24 10:25:00,40.68,40.82,40.65,40.82,29300.0,26.2593,26.3497,26.24,26.3497,29300.0
2012-05-24 10:30:00,40.82,41.09,40.81,41.05,26700.0,26.3497,26.524,26.3433,26.4982,26700.0
2012-05-24 10:35:00,41.05,41.12,41.05,41.05,24100.0,26.4982,26.5434,26.4982,26.4982,24100.0
2012-05-24 10:40:00,41.06,41.14,41.05,41.08,29300.0,26.5046,26.5563,26.4982,26.5175,29300.0
2012-05-24 10:45:00,41.07,41.08,41.02,41.07,52400.0,26.5111,26.5175,26.4788,26.5111,52400.0
2012-05-24 10:50:00,41.06,41.13,41.03,41.05,67400.0,26.5046,26.5498,26.4853,26.4982,67400.0
2012-05-24 10:55:00,41.04,41.11,41.01,41.05,26100.0,26.4917,26.5369,26.4724,26.4982,26100.0
2012-05-24 11:00:00,41.05,41.07,40.97,40.98,38000.0,26.4982,26.5111,26.4465,26.453,38000.0
2012-05-24 11:05:00,40.98,41.09,40.97,41.0,28800.0,26.453,26.524,26.4465,26.4659,28800.0
2012-05-24 11:10:00,40.99,41.1,40.99,41.09,36400.0,26.4594,26.5305,26.4594,26.524,36400.0
2012-05-24 11:15:00,41.09,41.15,41.07,41.08,35400.0,26.524,26.5627,26.5111,26.5175,35400.0
2012-05-24 11:20:00,41.07,41.1,41.0,41.01,22900.0,26.5111,26.5305,26.4659,26.4724,22900.0
2012-05-24 11:25:00,41.0,41.01,40.93,40.98,16600.0,26.4659,26.4724,26.4207,26.453,16600.0
2012-05-24 11:30:00,40.97,40.98,40.77,40.81,26600.0,26.4465,26.453,26.3174,26.3433,26600.0
2012-05-24 11:35:00,40.81,40.86,40.78,40.86,25700.0,26.3433,26.3755,26.3239,26.3755,25700.0
2012-05-24 11:40:00,40.86,40.93,40.85,40.86,28000.0,26.3755,26.4207,26.3691,26.3755,28000.0
2012-05-24 11:45:00,40.85,40.85,40.79,40.83,28100.0,26.3691,26.3691,26.3303,26.3562,28100.0
2012-05-24 11:50:00,40.83,40.9,40.82,40.9,18600.0,26.3562,26.4014,26.3497,26.4014,18600.0
2012-05-24 11:55:00,40.9,40.9,40.82,40.87,30800.0,26.4014,26.4014,26.3497,26.382,30800.0
2012-05-24 12:00:00,40.87,40.88,40.7,40.72,35900.0,26.382,26.3884,26.2722,26.2852,35900.0
2012-05-24 12:05:00,40.73,40.78,40.71,40.74,18600.0,26.2916,26.3239,26.2787,26.2981,18600.0
2012-05-24 12:10:00,40.76,40.82,40.66,40.68,25300.0,26.311,26.3497,26.2464,26.2593,25300.0
2012-05-24 12:15:00,40.68,40.68,40.64,40.66,84200.0,26.2593,26.2593,26.2335,26.2464,84200.0
2012-05-24 12:20:00,40.67,40.76,40.65,40.69,49500.0,26.2529,26.311,26.24,26.2658,49500.0
2012-05-24 12:25:00,40.72,40.75,40.64,40.65,17100.0,26.2852,26.3045,26.2335,26.24,17100.0
2012-05-24 12:30:00,40.66,40.79,40.63,40.76,40900.0,26.2464,26.3303,26.2271,26.311,40900.0
2012-05-24 12:35:00,40.76,40.87,40.76,40.83,26900.0,26.311,26.382,26.311,26.3562,26900.0
2012-05-24 12:40:00,40.83,40.86,40.78,40.84,22600.0,26.3562,26.3755,26.3239,26.3626,22600.0
2012-05-24 12:45:00,40.83,40.87,40.82,40.87,13900.0,26.3562,26.382,26.3497,26.382,13900.0
2012-05-24 12:50:00,40.88,40.89,40.74,40.74,19500.0,26.3884,26.3949,26.2981,26.2981,19500.0
2012-05-24 12:55:00,40.74,40.84,40.74,40.82,16300.0,26.2981,26.3626,26.2981,26.3497,16300.0
2012-05-24 13:00:00,40.82,40.93,40.78,40.91,42600.0,26.3497,26.4207,26.3239,26.4078,42600.0
2012-05-24 13:05:00,40.92,40.93,40.89,40.92,20500.0,26.4143,26.4207,26.3949,26.4143,20500.0
2012-05-24 13:10:00,40.91,40.91,40.85,40.91,19900.0,26.4078,26.4078,26.3691,26.4078,19900.0
2012-05-24 13:15:00,40.92,40.98,40.87,40.87,22200.0,26.4143,26.453,26.382,26.382,22200.0
2012-05-24 13:20:00,40.87,40.92,40.83,40.9,18900.0,26.382,26.4143,26.3562,26.4014,18900.0
2012-05-24 13:25:00,40.91,40.94,40.78,40.79,24300.0,26.4078,26.4272,26.3239,26.3303,24300.0
2012-05-24 13:30:00,40.78,40.81,40.74,40.8,30400.0,26.3239,26.3433,26.2981,26.3368,30400.0
2012-05-24 13:35:00,40.8,40.85,40.73,40.84,26100.0,26.3368,26.3691,26.2916,26.3626,26100.0
2012-05-24 13:40:00,40.84,40.87,40.79,40.84,16100.0,26.3626,26.382,26.3303,26.3626,16100.0
2012-05-24 13:45:00,40.84,40.86,40.72,40.75,17400.0,26.3626,26.3755,26.2852,26.3045,17400.0
2012-05-24 13:50:00,40.75,40.75,40.68,40.68,16900.0,26.3045,26.3045,26.2593,26.2593,16900.0
2012-05-24 13:55:00,40.67,40.68,40.6,40.61,24100.0,26.2529,26.2593,26.2077,26.2142,24100.0
2012-05-24 14:00:00,40.59,40.69,40.57,40.68,24700.0,26.2012,26.2658,26.1883,26.2593,24700.0
2012-05-24 14:05:00,40.67,40.69,40.64,40.66,19600.0,26.2529,26.2658,26.2335,26.2464,19600.0
2012-05-24 14:10:00,40.67,40.7,40.59,40.59,23800.0,26.2529,26.2722,26.2012,26.2012,23800.0
2012-05-24 14:15:00,40.6,40.66,40.58,40.65,17700.0,26.2077,26.2464,26.1948,26.24,17700.0
2012-05-24 14:20:00,40.64,40.68,40.61,40.68,17400.0,26.2335,26.2593,26.2142,26.2593,17400.0
2012-05-24 14:25:00,40.68,40.7,40.64,40.67,22700.0,26.2593,26.2722,26.2335,26.2529,22700.0
2012-05-24 14:30:00,40.68,40.76,40.66,40.76,17500.0,26.2593,26.311,26.2464,26.311,17500.0
2012-05-24 14:35:00,40.76,40.77,40.64,40.65,18800.0,26.311,26.3174,26.2335,26.24,18800.0
2012-05-24 14:40:00,40.64,40.64,40.56,40.59,25400.0,26.2335,26.2335,26.1819,26.2012,25400.0
2012-05-24 14:45:00,40.59,40.65,40.57,40.65,19800.0,26.2012,26.24,26.1883,26.24,19800.0
2012-05-24 14:50:00,40.65,40.74,40.62,40.73,45100.0,26.24,26.2981,26.2206,26.2916,45100.0
2012-05-24 14:55:00,40.72,40.77,40.65,40.65,33000.0,26.2852,26.3174,26.24,26.24,33000.0
2012-05-24 15:00:00,40.65,40.75,40.64,40.71,44500.0,26.24,26.3045,26.2335,26.2787,44500.0
2012-05-24 15:05:00,40.7,40.71,40.65,40.67,34000.0,26.2722,26.2787,26.24,26.2529,34000.0
2012-05-24 15:10:00,40.68,40.68,40.62,40.64,37100.0,26.2593,26.2593,26.2206,26.2335,37100.0
2012-05-24 15:15:00,40.63,40.7,40.61,40.69,30700.0,26.2271,26.2722,26.2142,26.2658,30700.0
2012-05-24 15:20:00,40.7,40.72,40.63,40.71,24400.0,26.2722,26.2852,26.2271,26.2787,24400.0
2012-05-24 15:25:00,40.7,40.92,40.69,40.83,41400.0,26.2722,26.4143,26.2658,26.3562,41400.0
2012-05-24 15:30:00,40.84,40.93,40.81,40.82,35100.0,26.3626,26.4207,26.3433,26.3497,35100.0
2012-05-24 15:35:00,40.81,40.87,40.81,40.84,38600.0,26.3433,26.382,26.3433,26.3626,38600.0
2012-05-24 15:40:00,40.85,40.93,40.84,40.88,58300.0,26.3691,26.4207,26.3626,26.3884,58300.0
2012-05-24 15:45:00,40.88,40.96,40.87,40.95,48500.0,26.3884,26.4401,26.382,26.4336,48500.0
2012-05-24 15:50:00,40.96,41.02,40.93,41.01,78700.0,26.4401,26.4788,26.4207,26.4724,78700.0
2012-05-24 15:55:00,41.01,41.03,40.98,41.02,84400.0,26.4724,26.4853,26.453,26.4788,84400.0
2012-05-25 09:30:00,41.02,41.14,40.9,41.14,35800.0,26.4788,26.5563,26.4014,26.5563,35800.0
2012-05-25 09:35:00,41.1,41.33,41.07,41.32,23400.0,26.5305,26.6789,26.5111,26.6725,23400.0
2012-05-25 09:40:00,41.32,41.34,41.2,41.22,25900.0,26.6725,26.6854,26.595,26.6079,25900.0
2012-05-25 09:45:00,41.2,41.37,41.2,41.36,22700.0,26.595,26.7047,26.595,26.6983,22700.0
2012-05-25 09:50:00,41.36,41.4,41.21,41.34,24200.0,26.6983,26.7241,26.6015,26.6854,24200.0
2012-05-25 09:55:00,41.35,41.43,41.35,41.36,37900.0,26.6918,26.7435,26.6918,26.6983,37900.0
2012-05-25 10:00:00,41.37,41.4,41.32,41.35,32400.0,26.7047,26.7241,26.6725,26.6918,32400.0
2012-05-25 10:05:00,41.34,41.46,41.31,41.34,48300.0,26.6854,26.7628,26.666,26.6854,48300.0
2012-05-25 10:10:00,41.34,41.34,41.2,41.25,21000.0,26.6854,26.6854,26.595,26.6273,21000.0
2012-05-25 10:15:00,41.23,41.28,41.15,41.26,29300.0,26.6144,26.6466,26.5627,26.6337,29300.0
2012-05-25 10:20:00,41.26,41.32,41.24,41.28,25500.0,26.6337,26.6725,26.6208,26.6466,25500.0
2012-05-25 10:25:00,41.28,41.3,41.2,41.28,17700.0,26.6466,26.6596,26.595,26.6466,17700.0
2012-05-25 10:30:00,41.27,41.34,41.26,41.3,22800.0,26.6402,26.6854,26.6337,26.6596,22800.0
2012-05-25 10:35:00,41.31,41.31,41.25,41.25,14200.0,26.666,26.666,26.6273,26.6273,14200.0
2012-05-25 10:40:00,41.25,41.26,41.06,41.07,27700.0,26.6273,26.6337,26.5046,26.5111,27700.0
2012-05-25 10:45:00,41.07,41.1,41.03,41.07,26700.0,26.5111,26.5305,26.4853,26.5111,26700.0
2012-05-25 10:50:00,41.07,41.15,41.06,41.1,14900.0,26.5111,26.5627,26.5046,26.5305,14900.0
2012-05-25 10:55:00,41.1,41.21,41.06,41.12,89300.0,26.5305,26.6015,26.5046,26.5434,89300.0
2012-05-25 11:00:00,41.14,41.26,41.14,41.23,13800.0,26.5563,26.6337,26.5563,26.6144,13800.0
2012-05-25 11:05:00,41.23,41.29,41.23,41.27,13100.0,26.6144,26.6531,26.6144,26.6402,13100.0
2012-05-25 11:10:00,41.28,41.29,41.23,41.27,12300.0,26.6466,26.6531,26.6144,26.6402,12300.0
2012-05-25 11:15:00,41.27,41.28,41.22,41.26,20900.0,26.6402,26.6466,26.6079,26.6337,20900.0
2012-05-25 11:20:00,41.26,41.33,41.25,41.32,10100.0,26.6337,26.6789,26.6273,26.6725,10100.0
2012-05-25 11:25:00,41.32,41.34,41.3,41.33,21800.0,26.6725,26.6854,26.6596,26.6789,21800.0
2012-05-25 11:30:00,41.33,41.33,41.23,41.28,27000.0,26.6789,26.6789,26.6144,26.6466,27000.0
2012-05-25 11:35:00,41.29,41.29,41.2,41.23,28700.0,26.6531,26.6531,26.595,26.6144,28700.0
2012-05-25 11:40:00,41.23,41.25,41.23,41.24,11400.0,26.6144,26.6273,26.6144,26.6208,11400.0
2012-05-25 11:45:00,41.23,41.27,41.23,41.26,7300.0,26.6144,26.6402,26.6144,26.6337,7300.0
2012-05-25 11:50:00,41.27,41.34,41.26,41.33,14100.0,26.6402,26.6854,26.6337,26.6789,14100.0
2012-05-25 11:55:00,41.34,41.34,41.31,41.31,9900.0,26.6854,26.6854,26.666,26.666,9900.0
2012-05-25 12:00:00,41.3,41.32,41.22,41.22,12500.0,26.6596,26.6725,26.6079,26.6079,12500.0
2012-05-25 12:05:00,41.22,41.25,41.19,41.25,23100.0,26.6079,26.6273,26.5885,26.6273,23100.0
2012-05-25 12:10:00,41.26,41.27,41.21,41.21,7700.0,26.6337,26.6402,26.6015,26.6015,7700.0
2012-05-25 12:15:00,41.21,41.21,41.14,41.16,11300.0,26.6015,26.6015,26.5563,26.5692,11300.0
2012-05-25 12:20:00,41.15,41.16,41.09,41.11,14400.0,26.5627,26.5692,26.524,26.5369,14400.0
2012-05-25 12:25:00,41.12,41.13,40.99,41.0,50200.0,26.5434,26.5498,26.4594,26.4659,50200.0
2012-05-25 12:30:00,41.0,41.04,40.99,41.02,12000.0,26.4659,26.4917,26.4594,26.4788,12000.0
2012-05-25 12:35:00,41.01,41.06,41.01,41.05,6700.0,26.4724,26.5046,26.4724,26.4982,6700.0
2012-05-25 12:40:00,41.06,41.07,41.04,41.06,17000.0,26.5046,26.5111,26.4917,26.5046,17000.0
2012-05-25 12:45:00,41.06,41.07,41.03,41.03,7400.0,26.5046,26.5111,26.4853,26.4853,7400.0
2012-05-25 12:50:00,41.04,41.09,41.02,41.09,11800.0,26.4917,26.524,26.4788,26.524,11800.0
2012-05-25 12:55:00,41.09,41.09,41.05,41.05,4900.0,26.524,26.524,26.4982,26.4982,4900.0
2012-05-25 13:00:00,41.05,41.05,41.01,41.01,7600.0,26.4982,26.4982,26.4724,26.4724,7600.0
2012-05-25 13:05:00,41.01,41.04,41.0,41.04,8700.0,26.4724,26.4917,26.4659,26.4917,8700.0
2012-05-25 13:10:00,41.04,41.07,41.04,41.05,9900.0,26.4917,26.5111,26.4917,26.4982,9900.0
2012-05-25 13:15:00,41.05,41.09,41.04,41.08,7200.0,26.4982,26.524,26.4917,26.5175,7200.0
2012-05-25 13:20:00,41.07,41.1,41.07,41.09,7900.0,26.5111,26.5305,26.5111,26.524,7900.0
2012-05-25 13:25:00,41.1,41.1,41.06,41.08,9200.0,26.5305,26.5305,26.5046,26.5175,9200.0
2012-05-25 13:30:00,41.08,41.1,41.08,41.08,6600.0,26.5175,26.5305,26.5175,26.5175,6600.0
2012-05-25 13:35:00,41.07,41.08,41.06,41.08,6400.0,26.5111,26.5175,26.5046,26.5175,6400.0
2012-05-25 13:40:00,41.08,41.08,41.06,41.08,7200.0,26.5175,26.5175,26.5046,26.5175,7200.0
2012-05-25 13:45:00,41.08,41.1,41.08,41.1,9400.0,26.5175,26.5305,26.5175,26.5305,9400.0
2012-05-25 13:50:00,41.09,41.11,41.08,41.1,12700.0,26.524,26.5369,26.5175,26.5305,12700.0
2012-05-25 13:55:00,41.1,41.12,41.09,41.11,9800.0,26.5305,26.5434,26.524,26.5369,9800.0
2012-05-25 14:00:00,41.11,41.12,41.09,41.11,7200.0,26.5369,26.5434,26.524,26.5369,7200.0
2012-05-25 14:05:00,41.11,41.15,41.11,41.12,13300.0,26.5369,26.5627,26.5369,26.5434,13300.0
2012-05-25 14:10:00,41.12,41.15,41.12,41.13,7100.0,26.5434,26.5627,26.5434,26.5498,7100.0
2012-05-25 14:15:00,41.14,41.14,41.08,41.08,10100.0,26.5563,26.5563,26.5175,26.5175,10100.0
2012-05-25 14:20:00,41.06,41.06,40.99,41.02,14300.0,26.5046,26.5046,26.4594,26.4788,14300.0
2012-05-25 14:25:00,41.02,41.07,40.98,41.05,15300.0,26.4788,26.5111,26.453,26.4982,15300.0
2012-05-25 14:30:00,41.04,41.07,41.03,41.03,9200.0,26.4917,26.5111,26.4853,26.4853,9200.0
2012-05-25 14:35:00,41.03,41.04,41.0,41.03,8100.0,26.4853,26.4917,26.4659,26.4853,8100.0
2012-05-25 14:40:00,41.02,41.03,40.96,40.96,8800.0,26.4788,26.4853,26.4401,26.4401,8800.0
2012-05-25 14:45:00,40.96,40.97,40.87,40.92,20300.0,26.4401,26.4465,26.382,26.4143,20300.0
2012-05-25 14:50:00,40.91,40.95,40.91,40.94,12300.0,26.4078,26.4336,26.4078,26.4272,12300.0
2012-05-25 14:55:00,40.95,40.96,40.92,40.93,10200.0,26.4336,26.4401,26.4143,26.4207,10200.0
2012-05-25 15:00:00,40.94,40.98,40.93,40.96,16400.0,26.4272,26.453,26.4207,26.4401,16400.0
2012-05-25 15:05:00,40.97,40.98,40.95,40.97,16100.0,26.4465,26.453,26.4336,26.4465,16100.0
2012-05-25 15:10:00,40.98,40.98,40.91,40.91,16500.0,26.453,26.453,26.4078,26.4078,16500.0
2012-05-25 15:15:00,40.91,40.96,40.89,40.9,29200.0,26.4078,26.4401,26.3949,26.4014,29200.0
2012-05-25 15:20:00,40.9,40.9,40.79,40.85,30100.0,26.4014,26.4014,26.3303,26.3691,30100.0
2012-05-25 15:25:00,40.85,40.87,40.83,40.85,19100.0,26.3691,26.382,26.3562,26.3691,19100.0
2012-05-25 15:30:00,40.85,40.94,40.81,40.91,27400.0,26.3691,26.4272,26.3433,26.4078,27400.0
2012-05-25 15:35:00,40.91,40.92,40.86,40.9,19300.0,26.4078,26.4143,26.3755,26.4014,19300.0
2012-05-25 15:40:00,40.9,40.96,40.89,40.94,19300.0,26.4014,26.4401,26.3949,26.4272,19300.0
2012-05-25 15:45:00,40.95,41.0,40.94,40.98,31100.0,26.4336,26.4659,26.4272,26.453,31100.0
2012-05-25 15:50:00,40.98,40.99,40.92,40.92,44900.0,26.453,26.4594,26.4143,26.4143,44900.0
2012-05-25 15:55:00,40.93,41.01,40.93,41.0,73200.0,26.4207,26.4724,26.4207,26.4659,73200.0
2012-05-29 09:30:00,41.38,41.74,41.38,41.68,46800.0,26.7112,26.9436,26.7112,26.9048,46800.0
2012-05-29 09:35:00,41.7,41.78,41.59,41.72,49800.0,26.9178,26.9694,26.8468,26.9307,49800.0
2012-05-29 09:40:00,41.73,41.82,41.65,41.72,25100.0,26.9371,26.9952,26.8855,26.9307,25100.0
2012-05-29 09:45:00,41.72,41.82,41.67,41.82,34900.0,26.9307,26.9952,26.8984,26.9952,34900.0
2012-05-29 09:50:00,41.81,41.88,41.81,41.86,34300.0,26.9888,27.034,26.9888,27.021,34300.0
2012-05-29 09:55:00,41.86,41.95,41.86,41.9,45300.0,27.021,27.0791,27.021,27.0469,45300.0
2012-05-29 10:00:00,41.93,41.93,41.71,41.88,51100.0,27.0662,27.0662,26.9242,27.034,51100.0
2012-05-29 10:05:00,41.89,41.91,41.71,41.75,59500.0,27.0404,27.0533,26.9242,26.95,59500.0
2012-05-29 10:10:00,41.75,41.85,41.73,41.78,66900.0,26.95,27.0146,26.9371,26.9694,66900.0
2012-05-29 10:15:00,41.79,41.83,41.78,41.82,43500.0,26.9759,27.0017,26.9694,26.9952,43500.0
2012-05-29 10:20:00,41.81,42.02,41.81,42.02,58800.0,26.9888,27.1243,26.9888,27.1243,58800.0
2012-05-29 10:25:00,42.02,42.18,42.01,42.17,48500.0,27.1243,27.2276,27.1179,27.2211,48500.0
2012-05-29 10:30:00,42.18,42.22,42.15,42.21,25600.0,27.2276,27.2534,27.2082,27.247,25600.0
2012-05-29 10:35:00,42.22,42.25,42.1,42.1,27000.0,27.2534,27.2728,27.176,27.176,27000.0
2012-05-29 10:40:00,42.09,42.12,42.05,42.07,25600.0,27.1695,27.1889,27.1437,27.1566,25600.0
2012-05-29 10:45:00,42.07,42.1,41.96,41.98,150100.0,27.1566,27.176,27.0856,27.0985,150100.0
2012-05-29 10:50:00,41.98,41.99,41.89,41.94,62200.0,27.0985,27.105,27.0404,27.0727,62200.0
2012-05-29 10:55:00,41.93,41.95,41.91,41.94,27300.0,27.0662,27.0791,27.0533,27.0727,27300.0
2012-05-29 11:00:00,41.95,41.96,41.93,41.95,20700.0,27.0791,27.0856,27.0662,27.0791,20700.0
2012-05-29 11:05:00,41.95,41.98,41.93,41.95,27800.0,27.0791,27.0985,27.0662,27.0791,27800.0
2012-05-29 11:10:00,41.95,41.98,41.91,41.97,39600.0,27.0791,27.0985,27.0533,27.092,39600.0
2012-05-29 11:15:00,41.99,42.02,41.97,42.01,29400.0,27.105,27.1243,27.092,27.1179,29400.0
2012-05-29 11:20:00,42.01,42.02,41.94,42.01,27300.0,27.1179,27.1243,27.0727,27.1179,27300.0
2012-05-29 11:25:00,42.01,42.05,42.0,42.05,23500.0,27.1179,27.1437,27.1114,27.1437,23500.0
2012-05-29 11:30:00,42.05,42.07,41.99,42.01,49200.0,27.1437,27.1566,27.105,27.1179,49200.0
2012-05-29 11:35:00,42.02,42.02,41.84,41.97,46300.0,27.1243,27.1243,27.0081,27.092,46300.0
2012-05-29 11:40:00,41.95,41.97,41.84,41.87,44800.0,27.0791,27.092,27.0081,27.0275,44800.0
2012-05-29 11:45:00,41.88,41.9,41.77,41.82,29200.0,27.034,27.0469,26.9629,26.9952,29200.0
2012-05-29 11:50:00,41.83,41.88,41.83,41.87,24500.0,27.0017,27.034,27.0017,27.0275,24500.0
2012-05-29 11:55:00,41.86,41.93,41.85,41.9,50000.0,27.021,27.0662,27.0146,27.0469,50000.0
2012-05-29 12:00:00,41.9,41.95,41.82,41.85,128000.0,27.0469,27.0791,26.9952,27.0146,128000.0
2012-05-29 12:05:00,41.84,41.86,41.77,41.84,30400.0,27.0081,27.021,26.9629,27.0081,30400.0
2012-05-29 12:10:00,41.85,41.87,41.79,41.79,29900.0,27.0146,27.0275,26.9759,26.9759,29900.0
2012-05-29 12:15:00,41.8,41.81,41.75,41.8,58500.0,26.9823,26.9888,26.95,26.9823,58500.0
2012-05-29 12:20:00,41.8,41.82,41.79,41.82,41200.0,26.9823,26.9952,26.9759,26.9952,41200.0
2012-05-29 12:25:00,41.81,41.86,41.79,41.84,21500.0,26.9888,27.021,26.9759,27.0081,21500.0
2012-05-29 12:30:00,41.82,41.82,41.77,41.8,29400.0,26.9952,26.9952,26.9629,26.9823,29400.0
2012-05-29 12:35:00,41.8,41.83,41.78,41.82,14800.0,26.9823,27.0017,26.9694,26.9952,14800.0
2012-05-29 12:40:00,41.81,41.87,41.81,41.84,17600.0,26.9888,27.0275,26.9888,27.0081,17600.0
2012-05-29 12:45:00,41.84,41.9,41.81,41.9,14500.0,27.0081,27.0469,26.9888,27.0469,14500.0
2012-05-29 12:50:00,41.89,41.95,41.89,41.9,15600.0,27.0404,27.0791,27.0404,27.0469,15600.0
2012-05-29 12:55:00,41.9,41.91,41.82,41.83,12000.0,27.0469,27.0533,26.9952,27.0017,12000.0
2012-05-29 13:00:00,41.82,41.84,41.79,41.79,16500.0,26.9952,27.0081,26.9759,26.9759,16500.0
2012-05-29 13:05:00,41.79,41.82,41.77,41.8,11300.0,26.9759,26.9952,26.9629,26.9823,11300.0
2012-05-29 13:10:00,41.8,41.88,41.8,41.87,14000.0,26.9823,27.034,26.9823,27.0275,14000.0
2012-05-29 13:15:00,41.86,41.87,41.83,41.85,15700.0,27.021,27.0275,27.0017,27.0146,15700.0
2012-05-29 13:20:00,41.84,41.85,41.81,41.84,18000.0,27.0081,27.0146,26.9888,27.0081,18000.0
2012-05-29 13:25:00,41.84,41.85,41.75,41.75,13100.0,27.0081,27.0146,26.95,26.95,13100.0
2012-05-29 13:30:00,41.75,41.79,41.72,41.78,19400.0,26.95,26.9759,26.9307,26.9694,19400.0
2012-05-29 13:35:00,41.78,41.82,41.77,41.8,41000.0,26.9694,26.9952,26.9629,26.9823,41000.0
2012-05-29 13:40:00,41.8,41.85,41.8,41.85,75200.0,26.9823,27.0146,26.9823,27.0146,75200.0
2012-05-29 13:45:00,41.85,41.93,41.84,41.9,45400.0,27.0146,27.0662,27.0081,27.0469,45400.0
2012-05-29 13:50:00,41.89,41.93,41.88,41.9,38700.0,27.0404,27.0662,27.034,27.0469,38700.0
2012-05-29 13:55:00,41.91,41.94,41.9,41.93,32600.0,27.0533,27.0727,27.0469,27.0662,32600.0
2012-05-29 14:00:00,41.93,41.94,41.87,41.89,47400.0,27.0662,27.0727,27.0275,27.0404,47400.0
2012-05-29 14:05:00,41.89,41.92,41.87,41.91,38900.0,27.0404,27.0598,27.0275,27.0533,38900.0
2012-05-29 14:10:00,41.92,42.01,41.89,42.0,43700.0,27.0598,27.1179,27.0404,27.1114,43700.0
2012-05-29 14:15:00,42.0,42.02,41.91,41.95,37000.0,27.1114,27.1243,27.0533,27.0791,37000.0
2012-05-29 14:20:00,41.95,42.0,41.94,41.95,30700.0,27.0791,27.1114,27.0727,27.0791,30700.0
2012-05-29 14:25:00,41.95,42.02,41.95,42.02,33200.0,27.0791,27.1243,27.0791,27.1243,33200.0
2012-05-29 14:30:00,42.02,42.05,41.98,42.01,34500.0,27.1243,27.1437,27.0985,27.1179,34500.0
2012-05-29 14:35:00,42.0,42.04,41.99,41.99,25900.0,27.1114,27.1372,27.105,27.105,25900.0
2012-05-29 14:40:00,41.97,42.0,41.95,41.99,25000.0,27.092,27.1114,27.0791,27.105,25000.0
2012-05-29 14:45:00,42.0,42.02,41.99,42.02,40900.0,27.1114,27.1243,27.105,27.1243,40900.0
2012-05-29 14:50:00,42.03,42.11,42.02,42.05,38500.0,27.1308,27.1824,27.1243,27.1437,38500.0
2012-05-29 14:55:00,42.05,42.08,42.03,42.04,27600.0,27.1437,27.1631,27.1308,27.1372,27600.0
2012-05-29 15:00:00,42.03,42.06,41.98,42.0,32600.0,27.1308,27.1501,27.0985,27.1114,32600.0
2012-05-29 15:05:00,42.0,42.02,41.96,41.99,30900.0,27.1114,27.1243,27.0856,27.105,30900.0
2012-05-29 15:10:00,41.98,42.05,41.98,42.04,44300.0,27.0985,27.1437,27.0985,27.1372,44300.0
2012-05-29 15:15:00,42.04,42.08,42.03,42.03,44000.0,27.1372,27.1631,27.1308,27.1308,44000.0
2012-05-29 15:20:00,42.03,42.05,42.0,42.02,24900.0,27.1308,27.1437,27.1114,27.1243,24900.0
2012-05-29 15:25:00,42.02,42.05,42.0,42.02,39900.0,27.1243,27.1437,27.1114,27.1243,39900.0
2012-05-29 15:30:00,42.02,42.03,41.99,42.02,85800.0,27.1243,27.1308,27.105,27.1243,85800.0
2012-05-29 15:35:00,42.02,42.09,42.0,42.02,58400.0,27.1243,27.1695,27.1114,27.1243,58400.0
2012-05-29 15:40:00,42.02,42.17,42.02,42.17,61900.0,27.1243,27.2211,27.1243,27.2211,61900.0
2012-05-29 15:45:00,42.16,42.2,42.13,42.16,107300.0,27.2147,27.2405,27.1953,27.2147,107300.0
2012-05-29 15:50:00,42.16,42.17,42.12,42.17,128200.0,27.2147,27.2211,27.1889,27.2211,128200.0
2012-05-29 15:55:00,42.17,42.19,42.09,42.18,253700.0,27.2211,27.2341,27.1695,27.2276,253700.0
2012-05-30 09:30:00,41.64,41.64,40.92,41.1,95200.0,26.879,26.879,26.4143,26.5305,95200.0
2012-05-30 09:35:00,41.14,41.14,40.94,40.96,130400.0,26.5563,26.5563,26.4272,26.4401,130400.0
2012-05-30 09:40:00,40.96,41.08,40.8,41.05,161500.0,26.4401,26.5175,26.3368,26.4982,161500.0
2012-05-30 09:45:00,41.04,41.08,40.99,41.07,38800.0,26.4917,26.5175,26.4594,26.5111,38800.0
2012-05-30 09:50:00,41.06,41.2,40.96,41.2,35000.0,26.5046,26.595,26.4401,26.595,35000.0
2012-05-30 09:55:00,41.2,41.25,41.1,41.22,44000.0,26.595,26.6273,26.5305,26.6079,44000.0
2012-05-30 10:00:00,41.2,41.23,40.94,41.03,37900.0,26.595,26.6144,26.4272,26.4853,37900.0
2012-05-30 10:05:00,41.03,41.26,41.01,41.25,37700.0,26.4853,26.6337,26.4724,26.6273,37700.0
2012-05-30 10:10:00,41.24,41.25,41.16,41.22,41600.0,26.6208,26.6273,26.5692,26.6079,41600.0
2012-05-30 10:15:00,41.23,41.31,41.17,41.18,38700.0,26.6144,26.666,26.5756,26.5821,38700.0
2012-05-30 10:20:00,41.18,41.27,41.08,41.27,25200.0,26.5821,26.6402,26.5175,26.6402,25200.0
2012-05-30 10:25:00,41.27,41.38,41.24,41.37,35300.0,26.6402,26.7112,26.6208,26.7047,35300.0
2012-05-30 10:30:00,41.34,41.41,41.32,41.39,30200.0,26.6854,26.7306,26.6725,26.7177,30200.0
2012-05-30 10:35:00,41.39,41.39,41.31,41.35,47300.0,26.7177,26.7177,26.666,26.6918,47300.0
2012-05-30 10:40:00,41.34,41.38,41.31,41.34,39200.0,26.6854,26.7112,26.666,26.6854,39200.0
2012-05-30 10:45:00,41.34,41.4,41.3,41.32,39500.0,26.6854,26.7241,26.6596,26.6725,39500.0
2012-05-30 10:50:00,41.32,41.43,41.32,41.35,24600.0,26.6725,26.7435,26.6725,26.6918,24600.0
2012-05-30 10:55:00,41.36,41.37,41.23,41.29,30700.0,26.6983,26.7047,26.6144,26.6531,30700.0
2012-05-30 11:00:00,41.29,41.33,41.23,41.33,38200.0,26.6531,26.6789,26.6144,26.6789,38200.0
2012-05-30 11:05:00,41.32,41.45,41.31,41.45,29300.0,26.6725,26.7564,26.666,26.7564,29300.0
2012-05-30 11:10:00,41.44,41.5,41.43,41.47,23300.0,26.7499,26.7887,26.7435,26.7693,23300.0
2012-05-30 11:15:00,41.47,41.5,41.43,41.45,39700.0,26.7693,26.7887,26.7435,26.7564,39700.0
2012-05-30 11:20:00,41.45,41.46,41.36,41.4,21400.0,26.7564,26.7628,26.6983,26.7241,21400.0
2012-05-30 11:25:00,41.4,41.42,41.39,41.42,13800.0,26.7241,26.737,26.7177,26.737,13800.0
2012-05-30 11:30:00,41.42,41.44,41.26,41.26,43500.0,26.737,26.7499,26.6337,26.6337,43500.0
2012-05-30 11:35:00,41.27,41.37,41.27,41.34,27900.0,26.6402,26.7047,26.6402,26.6854,27900.0
2012-05-30 11:40:00,41.34,41.34,41.28,41.32,19000.0,26.6854,26.6854,26.6466,26.6725,19000.0
2012-05-30 11:45:00,41.32,41.33,41.27,41.3,29400.0,26.6725,26.6789,26.6402,26.6596,29400.0
2012-05-30 11:50:00,41.29,41.35,41.27,41.27,69800.0,26.6531,26.6918,26.6402,26.6402,69800.0
2012-05-30 11:55:00,41.28,41.35,41.27,41.28,23000.0,26.6466,26.6918,26.6402,26.6466,23000.0
2012-05-30 12:00:00,41.27,41.29,41.07,41.07,36500.0,26.6402,26.6531,26.5111,26.5111,36500.0
2012-05-30 12:05:00,41.07,41.24,41.06,41.22,26100.0,26.5111,26.6208,26.5046,26.6079,26100.0
2012-05-30 12:10:00,41.22,41.24,41.2,41.23,20400.0,26.6079,26.6208,26.595,26.6144,20400.0
2012-05-30 12:15:00,41.23,41.29,41.23,41.26,22400.0,26.6144,26.6531,26.6144,26.6337,22400.0
2012-05-30 12:20:00,41.25,41.26,41.15,41.17,44500.0,26.6273,26.6337,26.5627,26.5756,44500.0
2012-05-30 12:25:00,41.17,41.18,41.12,41.15,18600.0,26.5756,26.5821,26.5434,26.5627,18600.0
2012-05-30 12:30:00,41.16,41.2,41.16,41.18,8600.0,26.5692,26.595,26.5692,26.5821,8600.0
2012-05-30 12:35:00,41.18,41.25,41.16,41.24,10800.0,26.5821,26.6273,26.5692,26.6208,10800.0
2012-05-30 12:40:00,41.23,41.29,41.18,41.29,20700.0,26.6144,26.6531,26.5821,26.6531,20700.0
2012-05-30 12:45:00,41.29,41.37,41.29,41.36,21500.0,26.6531,26.7047,26.6531,26.6983,21500.0
2012-05-30 12:50:00,41.36,41.42,41.35,41.4,23300.0,26.6983,26.737,26.6918,26.7241,23300.0
2012-05-30 12:55:00,41.41,41.42,41.37,41.41,18400.0,26.7306,26.737,26.7047,26.7306,18400.0
2012-05-30 13:00:00,41.41,41.43,41.31,41.31,30900.0,26.7306,26.7435,26.666,26.666,30900.0
2012-05-30 13:05:00,41.29,41.32,41.25,41.25,19400.0,26.6531,26.6725,26.6273,26.6273,19400.0
2012-05-30 13:10:00,41.25,41.25,41.18,41.18,20400.0,26.6273,26.6273,26.5821,26.5821,20400.0
2012-05-30 13:15:00,41.17,41.27,41.17,41.25,13300.0,26.5756,26.6402,26.5756,26.6273,13300.0
2012-05-30 13:20:00,41.25,41.26,41.22,41.26,12700.0,26.6273,26.6337,26.6079,26.6337,12700.0
2012-05-30 13:25:00,41.26,41.29,41.25,41.29,12300.0,26.6337,26.6531,26.6273,26.6531,12300.0
2012-05-30 13:30:00,41.29,41.35,41.24,41.34,39900.0,26.6531,26.6918,26.6208,26.6854,39900.0
2012-05-30 13:35:00,41.34,41.34,41.28,41.31,25500.0,26.6854,26.6854,26.6466,26.666,25500.0
2012-05-30 13:40:00,41.3,41.31,41.26,41.29,16000.0,26.6596,26.666,26.6337,26.6531,16000.0
2012-05-30 13:45:00,41.3,41.39,41.3,41.33,16800.0,26.6596,26.7177,26.6596,26.6789,16800.0
2012-05-30 13:50:00,41.34,41.38,41.3,41.35,23600.0,26.6854,26.7112,26.6596,26.6918,23600.0
2012-05-30 13:55:00,41.35,41.35,41.29,41.34,23700.0,26.6918,26.6918,26.6531,26.6854,23700.0
2012-05-30 14:00:00,41.36,41.48,41.36,41.45,38100.0,26.6983,26.7757,26.6983,26.7564,38100.0
2012-05-30 14:05:00,41.46,41.49,41.45,41.45,23800.0,26.7628,26.7822,26.7564,26.7564,23800.0
2012-05-30 14:10:00,41.45,41.45,41.36,41.45,19800.0,26.7564,26.7564,26.6983,26.7564,19800.0
2012-05-30 14:15:00,41.44,41.49,41.42,41.47,18200.0,26.7499,26.7822,26.737,26.7693,18200.0
2012-05-30 14:20:00,41.47,41.52,41.45,41.49,21500.0,26.7693,26.8016,26.7564,26.7822,21500.0
2012-05-30 14:25:00,41.49,41.56,41.44,41.48,30900.0,26.7822,26.8274,26.7499,26.7757,30900.0
2012-05-30 14:30:00,41.48,41.53,41.45,41.52,35700.0,26.7757,26.808,26.7564,26.8016,35700.0
2012-05-30 14:35:00,41.52,41.54,41.43,41.44,26300.0,26.8016,26.8145,26.7435,26.7499,26300.0
2012-05-30 14:40:00,41.44,41.46,41.38,41.46,39500.0,26.7499,26.7628,26.7112,26.7628,39500.0
2012-05-30 14:45:00,41.46,41.47,41.37,41.4,29600.0,26.7628,26.7693,26.7047,26.7241,29600.0
2012-05-30 14:50:00,41.4,41.43,41.34,41.34,50100.0,26.7241,26.7435,26.6854,26.6854,50100.0
2012-05-30 14:55:00,41.34,41.4,41.33,41.36,29900.0,26.6854,26.7241,26.6789,26.6983,29900.0
2012-05-30 15:00:00,41.36,41.42,41.33,41.33,42100.0,26.6983,26.737,26.6789,26.6789,42100.0
2012-05-30 15:05:00,41.33,41.36,41.3,41.33,43000.0,26.6789,26.6983,26.6596,26.6789,43000.0
2012-05-30 15:10:00,41.33,41.33,41.18,41.22,34500.0,26.6789,26.6789,26.5821,26.6079,34500.0
2012-05-30 15:15:00,41.22,41.3,41.16,41.29,31700.0,26.6079,26.6596,26.5692,26.6531,31700.0
2012-05-30 15:20:00,41.3,41.38,41.24,41.38,28500.0,26.6596,26.7112,26.6208,26.7112,28500.0
2012-05-30 15:25:00,41.38,41.46,41.34,41.42,39400.0,26.7112,26.7628,26.6854,26.737,39400.0
2012-05-30 15:30:00,41.42,41.43,41.36,41.39,31000.0,26.737,26.7435,26.6983,26.7177,31000.0
2012-05-30 15:35:00,41.39,41.49,41.39,41.49,48700.0,26.7177,26.7822,26.7177,26.7822,48700.0
2012-05-30 15:40:00,41.5,41.5,41.4,41.42,62700.0,26.7887,26.7887,26.7241,26.737,62700.0
2012-05-30 15:45:00,41.42,41.5,41.41,41.46,72700.0,26.737,26.7887,26.7306,26.7628,72700.0
2012-05-30 15:50:00,41.46,41.46,41.4,41.4,76100.0,26.7628,26.7628,26.7241,26.7241,76100.0
2012-05-30 15:55:00,41.39,41.44,41.35,41.35,92900.0,26.7177,26.7499,26.6918,26.6918,92900.0
2012-05-31 09:30:00,41.46,41.62,41.27,41.29,63500.0,26.7628,26.8661,26.6402,26.6531,63500.0
2012-05-31 09:35:00,41.29,41.36,41.12,41.12,29200.0,26.6531,26.6983,26.5434,26.5434,29200.0
2012-05-31 09:40:00,41.16,41.19,40.85,40.85,41300.0,26.5692,26.5885,26.3691,26.3691,41300.0
2012-05-31 09:45:00,40.85,40.86,40.62,40.68,59200.0,26.3691,26.3755,26.2206,26.2593,59200.0
2012-05-31 09:50:00,40.69,40.72,40.66,40.7,27600.0,26.2658,26.2852,26.2464,26.2722,27600.0
2012-05-31 09:55:00,40.71,40.72,40.59,40.6,60900.0,26.2787,26.2852,26.2012,26.2077,60900.0
2012-05-31 10:00:00,40.59,40.59,40.36,40.38,92300.0,26.2012,26.2012,26.0528,26.0657,92300.0
2012-05-31 10:05:00,40.38,40.49,40.35,40.46,33400.0,26.0657,26.1367,26.0463,26.1173,33400.0
2012-05-31 10:10:00,40.46,40.5,40.43,40.5,22600.0,26.1173,26.1431,26.098,26.1431,22600.0
2012-05-31 10:15:00,40.5,40.67,40.49,40.66,24400.0,26.1431,26.2529,26.1367,26.2464,24400.0
2012-05-31 10:20:00,40.65,40.68,40.58,40.6,36500.0,26.24,26.2593,26.1948,26.2077,36500.0
2012-05-31 10:25:00,40.59,40.73,40.58,40.68,26000.0,26.2012,26.2916,26.1948,26.2593,26000.0
2012-05-31 10:30:00,40.69,40.73,40.63,40.7,30100.0,26.2658,26.2916,26.2271,26.2722,30100.0
2012-05-31 10:35:00,40.7,40.76,40.66,40.7,27900.0,26.2722,26.311,26.2464,26.2722,27900.0
2012-05-31 10:40:00,40.67,40.68,40.52,40.52,25100.0,26.2529,26.2593,26.1561,26.1561,25100.0
2012-05-31 10:45:00,40.53,40.54,40.39,40.41,33000.0,26.1625,26.169,26.0721,26.0851,33000.0
2012-05-31 10:50:00,40.42,40.51,40.41,40.48,23600.0,26.0915,26.1496,26.0851,26.1302,23600.0
2012-05-31 10:55:00,40.48,40.59,40.48,40.49,40300.0,26.1302,26.2012,26.1302,26.1367,40300.0
2012-05-31 11:00:00,40.5,40.5,40.33,40.33,32500.0,26.1431,26.1431,26.0334,26.0334,32500.0
2012-05-31 11:05:00,40.33,40.36,40.27,40.34,47300.0,26.0334,26.0528,25.9947,26.0399,47300.0
2012-05-31 11:10:00,40.33,40.42,40.29,40.34,45000.0,26.0334,26.0915,26.0076,26.0399,45000.0
2012-05-31 11:15:00,40.35,40.47,40.35,40.42,17500.0,26.0463,26.1238,26.0463,26.0915,17500.0
2012-05-31 11:20:00,40.43,40.48,40.41,40.48,15800.0,26.098,26.1302,26.0851,26.1302,15800.0
2012-05-31 11:25:00,40.49,40.54,40.47,40.53,14800.0,26.1367,26.169,26.1238,26.1625,14800.0
2012-05-31 11:30:00,40.54,40.76,40.52,40.76,26900.0,26.169,26.311,26.1561,26.311,26900.0
2012-05-31 11:35:00,40.76,40.76,40.7,40.74,26300.0,26.311,26.311,26.2722,26.2981,26300.0
2012-05-31 11:40:00,40.74,40.75,40.68,40.71,35900.0,26.2981,26.3045,26.2593,26.2787,35900.0
2012-05-31 11:45:00,40.72,40.72,40.64,40.65,14300.0,26.2852,26.2852,26.2335,26.24,14300.0
2012-05-31 11:50:00,40.64,40.7,40.63,40.65,29800.0,26.2335,26.2722,26.2271,26.24,29800.0
2012-05-31 11:55:00,40.65,40.7,40.65,40.67,27800.0,26.24,26.2722,26.24,26.2529,27800.0
2012-05-31 12:00:00,40.66,40.7,40.62,40.65,22300.0,26.2464,26.2722,26.2206,26.24,22300.0
2012-05-31 12:05:00,40.66,40.73,40.65,40.72,19800.0,26.2464,26.2916,26.24,26.2852,19800.0
2012-05-31 12:10:00,40.72,40.77,40.7,40.77,30700.0,26.2852,26.3174,26.2722,26.3174,30700.0
2012-05-31 12:15:00,40.77,40.8,40.76,40.8,15300.0,26.3174,26.3368,26.311,26.3368,15300.0
2012-05-31 12:20:00,40.8,40.91,40.8,40.86,58100.0,26.3368,26.4078,26.3368,26.3755,58100.0
2012-05-31 12:25:00,40.86,40.99,40.85,40.92,47800.0,26.3755,26.4594,26.3691,26.4143,47800.0
2012-05-31 12:30:00,40.93,40.95,40.86,40.87,17300.0,26.4207,26.4336,26.3755,26.382,17300.0
2012-05-31 12:35:00,40.87,40.88,40.75,40.75,36200.0,26.382,26.3884,26.3045,26.3045,36200.0
2012-05-31 12:40:00,40.75,40.81,40.75,40.81,24200.0,26.3045,26.3433,26.3045,26.3433,24200.0
2012-05-31 12:45:00,40.82,40.84,40.77,40.84,25800.0,26.3497,26.3626,26.3174,26.3626,25800.0
2012-05-31 12:50:00,40.85,40.9,40.79,40.8,21700.0,26.3691,26.4014,26.3303,26.3368,21700.0
2012-05-31 12:55:00,40.8,40.8,40.74,40.74,27100.0,26.3368,26.3368,26.2981,26.2981,27100.0
2012-05-31 13:00:00,40.75,40.8,40.74,40.79,95400.0,26.3045,26.3368,26.2981,26.3303,95400.0
2012-05-31 13:05:00,40.79,40.91,40.73,40.88,109400.0,26.3303,26.4078,26.2916,26.3884,109400.0
2012-05-31 13:10:00,40.88,40.96,40.85,40.94,48000.0,26.3884,26.4401,26.3691,26.4272,48000.0
2012-05-31 13:15:00,40.95,41.02,40.94,40.97,29700.0,26.4336,26.4788,26.4272,26.4465,29700.0
2012-05-31 13:20:00,40.98,40.99,40.88,40.88,18300.0,26.453,26.4594,26.3884,26.3884,18300.0
2012-05-31 13:25:00,40.87,40.88,40.84,40.85,13200.0,26.382,26.3884,26.3626,26.3691,13200.0
2012-05-31 13:30:00,40.85,40.89,40.8,40.88,48900.0,26.3691,26.3949,26.3368,26.3884,48900.0
2012-05-31 13:35:00,40.86,40.87,40.73,40.74,33900.0,26.3755,26.382,26.2916,26.2981,33900.0
2012-05-31 13:40:00,40.73,40.74,40.68,40.72,26200.0,26.2916,26.2981,26.2593,26.2852,26200.0
2012-05-31 13:45:00,40.72,40.73,40.65,40.67,13700.0,26.2852,26.2916,26.24,26.2529,13700.0
2012-05-31 13:50:00,40.67,40.68,40.61,40.63,15900.0,26.2529,26.2593,26.2142,26.2271,15900.0
2012-05-31 13:55:00,40.64,40.66,40.61,40.65,15900.0,26.2335,26.2464,26.2142,26.24,15900.0
2012-05-31 14:00:00,40.64,40.68,40.61,40.68,27800.0,26.2335,26.2593,26.2142,26.2593,27800.0
2012-05-31 14:05:00,40.67,40.73,40.67,40.71,44500.0,26.2529,26.2916,26.2529,26.2787,44500.0
2012-05-31 14:10:00,40.71,40.75,40.67,40.67,46100.0,26.2787,26.3045,26.2529,26.2529,46100.0
2012-05-31 14:15:00,40.67,40.7,40.67,40.67,11600.0,26.2529,26.2722,26.2529,26.2529,11600.0
2012-05-31 14:20:00,40.67,40.67,40.6,40.61,20400.0,26.2529,26.2529,26.2077,26.2142,20400.0
2012-05-31 14:25:00,40.61,40.7,40.61,40.63,47200.0,26.2142,26.2722,26.2142,26.2271,47200.0
2012-05-31 14:30:00,40.64,40.68,40.62,40.65,42000.0,26.2335,26.2593,26.2206,26.24,42000.0
2012-05-31 14:35:00,40.65,40.7,40.63,40.69,35200.0,26.24,26.2722,26.2271,26.2658,35200.0
2012-05-31 14:40:00,40.69,40.74,40.66,40.72,21700.0,26.2658,26.2981,26.2464,26.2852,21700.0
2012-05-31 14:45:00,40.72,40.72,40.63,40.66,23700.0,26.2852,26.2852,26.2271,26.2464,23700.0
2012-05-31 14:50:00,40.66,40.66,40.6,40.63,23700.0,26.2464,26.2464,26.2077,26.2271,23700.0
2012-05-31 14:55:00,40.62,40.75,40.62,40.72,42000.0,26.2206,26.3045,26.2206,26.2852,42000.0
2012-05-31 15:00:00,40.72,40.72,40.63,40.64,27700.0,26.2852,26.2852,26.2271,26.2335,27700.0
2012-05-31 15:05:00,40.64,40.72,40.64,40.71,25700.0,26.2335,26.2852,26.2335,26.2787,25700.0
2012-05-31 15:10:00,40.71,40.81,40.71,40.73,69200.0,26.2787,26.3433,26.2787,26.2916,69200.0
2012-05-31 15:15:00,40.73,40.77,40.72,40.74,35200.0,26.2916,26.3174,26.2852,26.2981,35200.0
2012-05-31 15:20:00,40.75,40.77,40.71,40.77,37600.0,26.3045,26.3174,26.2787,26.3174,37600.0
2012-05-31 15:25:00,40.76,40.88,40.76,40.85,125800.0,26.311,26.3884,26.311,26.3691,125800.0
2012-05-31 15:30:00,40.85,40.87,40.83,40.87,89200.0,26.3691,26.382,26.3562,26.382,89200.0
2012-05-31 15:35:00,40.87,41.01,40.86,40.92,161300.0,26.382,26.4724,26.3755,26.4143,161300.0
2012-05-31 15:40:00,40.93,40.95,40.84,40.85,68600.0,26.4207,26.4336,26.3626,26.3691,68600.0
2012-05-31 15:45:00,40.85,40.85,40.71,40.75,101400.0,26.3691,26.3691,26.2787,26.3045,101400.0
2012-05-31 15:50:00,40.74,40.78,40.71,40.71,110100.0,26.2981,26.3239,26.2787,26.2787,110100.0
2012-05-31 15:55:00,40.7,40.74,40.66,40.66,208600.0,26.2722,26.2981,26.2464,26.2464,208600.0
2012-06-01 09:30:00,39.2,39.38,39.08,39.1,118300.0,25.304,25.4202,25.2265,25.2394,118300.0
2012-06-01 09:35:00,39.12,39.13,38.74,38.88,95800.0,25.2523,25.2588,25.007,25.0974,95800.0
2012-06-01 09:40:00,38.86,38.99,38.86,38.92,86600.0,25.0845,25.1684,25.0845,25.1232,86600.0
2012-06-01 09:45:00,38.91,38.97,38.9,38.94,106800.0,25.1168,25.1555,25.1103,25.1362,106800.0
2012-06-01 09:50:00,38.96,39.04,38.9,38.98,87800.0,25.1491,25.2007,25.1103,25.162,87800.0
2012-06-01 09:55:00,38.97,39.02,38.9,39.0,54300.0,25.1555,25.1878,25.1103,25.1749,54300.0
2012-06-01 10:00:00,39.01,39.4,38.97,39.4,84700.0,25.1813,25.4331,25.1555,25.4331,84700.0
2012-06-01 10:05:00,39.4,39.42,39.22,39.42,62800.0,25.4331,25.446,25.3169,25.446,62800.0
2012-06-01 10:10:00,39.42,39.44,39.22,39.23,56900.0,25.446,25.4589,25.3169,25.3233,56900.0
2012-06-01 10:15:00,39.22,39.31,39.14,39.19,58600.0,25.3169,25.375,25.2653,25.2975,58600.0
2012-06-01 10:20:00,39.2,39.2,39.04,39.13,46400.0,25.304,25.304,25.2007,25.2588,46400.0
2012-06-01 10:25:00,39.13,39.14,38.98,39.02,39400.0,25.2588,25.2653,25.162,25.1878,39400.0
2012-06-01 10:30:00,39.02,39.03,38.94,39.01,41200.0,25.1878,25.1942,25.1362,25.1813,41200.0
2012-06-01 10:35:00,38.99,39.02,38.93,38.94,46200.0,25.1684,25.1878,25.1297,25.1362,46200.0
2012-06-01 10:40:00,38.95,38.96,38.92,38.94,58700.0,25.1426,25.1491,25.1232,25.1362,58700.0
2012-06-01 10:45:00,38.94,38.96,38.88,38.88,40200.0,25.1362,25.1491,25.0974,25.0974,40200.0
2012-06-01 10:50:00,38.88,38.89,38.8,38.84,47300.0,25.0974,25.1039,25.0458,25.0716,47300.0
2012-06-01 10:55:00,38.83,38.95,38.83,38.88,87800.0,25.0651,25.1426,25.0651,25.0974,87800.0
2012-06-01 11:00:00,38.88,38.88,38.77,38.79,49700.0,25.0974,25.0974,25.0264,25.0393,49700.0
2012-06-01 11:05:00,38.79,38.8,38.72,38.72,41400.0,25.0393,25.0458,24.9941,24.9941,41400.0
2012-06-01 11:10:00,38.72,38.76,38.7,38.74,37900.0,24.9941,25.02,24.9812,25.007,37900.0
2012-06-01 11:15:00,38.75,38.79,38.72,38.72,60000.0,25.0135,25.0393,24.9941,24.9941,60000.0
2012-06-01 11:20:00,38.74,38.74,38.68,38.69,58800.0,25.007,25.007,24.9683,24.9748,58800.0
2012-06-01 11:25:00,38.7,38.7,38.63,38.64,83900.0,24.9812,24.9812,24.936,24.9425,83900.0
2012-06-01 11:30:00,38.63,38.65,38.59,38.62,158700.0,24.936,24.949,24.9102,24.9296,158700.0
2012-06-01 11:35:00,38.62,38.73,38.62,38.68,35900.0,24.9296,25.0006,24.9296,24.9683,35900.0
2012-06-01 11:40:00,38.67,38.74,38.66,38.74,28200.0,24.9619,25.007,24.9554,25.007,28200.0
2012-06-01 11:45:00,38.75,38.76,38.7,38.73,100900.0,25.0135,25.02,24.9812,25.0006,100900.0
2012-06-01 11:50:00,38.73,38.8,38.72,38.76,50800.0,25.0006,25.0458,24.9941,25.02,50800.0
2012-06-01 11:55:00,38.76,38.77,38.69,38.77,33900.0,25.02,25.0264,24.9748,25.0264,33900.0
2012-06-01 12:00:00,38.76,38.79,38.7,38.73,29500.0,25.02,25.0393,24.9812,25.0006,29500.0
2012-06-01 12:05:00,38.73,38.75,38.71,38.75,48200.0,25.0006,25.0135,24.9877,25.0135,48200.0
2012-06-01 12:10:00,38.75,38.83,38.75,38.81,122600.0,25.0135,25.0651,25.0135,25.0522,122600.0
2012-06-01 12:15:00,38.79,38.81,38.72,38.72,44700.0,25.0393,25.0522,24.9941,24.9941,44700.0
2012-06-01 12:20:00,38.72,38.72,38.62,38.62,55100.0,24.9941,24.9941,24.9296,24.9296,55100.0
2012-06-01 12:25:00,38.61,38.65,38.6,38.63,30400.0,24.9231,24.949,24.9167,24.936,30400.0
2012-06-01 12:30:00,38.63,38.64,38.59,38.6,28100.0,24.936,24.9425,24.9102,24.9167,28100.0
2012-06-01 12:35:00,38.6,38.66,38.58,38.58,52900.0,24.9167,24.9554,24.9038,24.9038,52900.0
2012-06-01 12:40:00,38.59,38.67,38.58,38.6,47500.0,24.9102,24.9619,24.9038,24.9167,47500.0
2012-06-01 12:45:00,38.61,38.66,38.6,38.65,42400.0,24.9231,24.9554,24.9167,24.949,42400.0
2012-06-01 12:50:00,38.65,38.66,38.61,38.64,22200.0,24.949,24.9554,24.9231,24.9425,22200.0
2012-06-01 12:55:00,38.64,38.66,38.58,38.59,41700.0,24.9425,24.9554,24.9038,24.9102,41700.0
2012-06-01 13:00:00,38.59,38.61,38.55,38.61,30100.0,24.9102,24.9231,24.8844,24.9231,30100.0
2012-06-01 13:05:00,38.61,38.63,38.55,38.55,32000.0,24.9231,24.936,24.8844,24.8844,32000.0
2012-06-01 13:10:00,38.55,38.58,38.5,38.58,55100.0,24.8844,24.9038,24.8521,24.9038,55100.0
2012-06-01 13:15:00,38.59,38.62,38.57,38.57,39400.0,24.9102,24.9296,24.8973,24.8973,39400.0
2012-06-01 13:20:00,38.57,38.58,38.53,38.56,35100.0,24.8973,24.9038,24.8715,24.8909,35100.0
2012-06-01 13:25:00,38.56,38.58,38.5,38.5,21500.0,24.8909,24.9038,24.8521,24.8521,21500.0
2012-06-01 13:30:00,38.51,38.52,38.42,38.42,52000.0,24.8586,24.865,24.8005,24.8005,52000.0
2012-06-01 13:35:00,38.41,38.48,38.41,38.45,19700.0,24.794,24.8392,24.794,24.8199,19700.0
2012-06-01 13:40:00,38.45,38.56,38.44,38.56,33700.0,24.8199,24.8909,24.8134,24.8909,33700.0
2012-06-01 13:45:00,38.56,38.56,38.5,38.5,53800.0,24.8909,24.8909,24.8521,24.8521,53800.0
2012-06-01 13:50:00,38.51,38.51,38.47,38.51,42100.0,24.8586,24.8586,24.8328,24.8586,42100.0
2012-06-01 13:55:00,38.51,38.56,38.5,38.53,62400.0,24.8586,24.8909,24.8521,24.8715,62400.0
2012-06-01 14:00:00,38.53,38.55,38.4,38.41,46000.0,24.8715,24.8844,24.7876,24.794,46000.0
2012-06-01 14:05:00,38.41,38.41,38.36,38.38,40700.0,24.794,24.794,24.7618,24.7747,40700.0
2012-06-01 14:10:00,38.38,38.38,38.27,38.27,40800.0,24.7747,24.7747,24.7037,24.7037,40800.0
2012-06-01 14:15:00,38.27,38.33,38.27,38.33,30400.0,24.7037,24.7424,24.7037,24.7424,30400.0
2012-06-01 14:20:00,38.33,38.5,38.32,38.48,51200.0,24.7424,24.8521,24.7359,24.8392,51200.0
2012-06-01 14:25:00,38.48,38.51,38.45,38.48,60400.0,24.8392,24.8586,24.8199,24.8392,60400.0
2012-06-01 14:30:00,38.48,38.55,38.48,38.52,87100.0,24.8392,24.8844,24.8392,24.865,87100.0
2012-06-01 14:35:00,38.52,38.53,38.45,38.51,46000.0,24.865,24.8715,24.8199,24.8586,46000.0
2012-06-01 14:40:00,38.52,38.52,38.43,38.47,65400.0,24.865,24.865,24.8069,24.8328,65400.0
2012-06-01 14:45:00,38.46,38.48,38.41,38.45,42600.0,24.8263,24.8392,24.794,24.8199,42600.0
2012-06-01 14:50:00,38.45,38.48,38.39,38.39,39500.0,24.8199,24.8392,24.7811,24.7811,39500.0
2012-06-01 14:55:00,38.39,38.4,38.29,38.29,48000.0,24.7811,24.7876,24.7166,24.7166,48000.0
2012-06-01 15:00:00,38.3,38.33,38.24,38.26,74000.0,24.723,24.7424,24.6843,24.6972,74000.0
2012-06-01 15:05:00,38.26,38.35,38.24,38.34,61000.0,24.6972,24.7553,24.6843,24.7488,61000.0
2012-06-01 15:10:00,38.34,38.39,38.22,38.22,99000.0,24.7488,24.7811,24.6714,24.6714,99000.0
2012-06-01 15:15:00,38.23,38.26,38.13,38.14,82400.0,24.6778,24.6972,24.6133,24.6197,82400.0
2012-06-01 15:20:00,38.16,38.17,38.1,38.1,59800.0,24.6327,24.6391,24.5939,24.5939,59800.0
2012-06-01 15:25:00,38.1,38.23,38.09,38.18,113200.0,24.5939,24.6778,24.5875,24.6456,113200.0
2012-06-01 15:30:00,38.18,38.24,38.12,38.14,115800.0,24.6456,24.6843,24.6068,24.6197,115800.0
2012-06-01 15:35:00,38.14,38.16,38.06,38.07,124500.0,24.6197,24.6327,24.5681,24.5746,124500.0
2012-06-01 15:40:00,38.07,38.21,38.06,38.19,164200.0,24.5746,24.6649,24.5681,24.652,164200.0
2012-06-01 15:45:00,38.19,38.26,38.19,38.2,177000.0,24.652,24.6972,24.652,24.6585,177000.0
2012-06-01 15:50:00,38.2,38.25,38.18,38.21,184300.0,24.6585,24.6907,24.6456,24.6649,184300.0
2012-06-01 15:55:00,38.22,38.25,38.19,38.22,305800.0,24.6714,24.6907,24.652,24.6714,305800.0
2012-06-04 09:30:00,38.35,38.52,38.2,38.47,57400.0,24.7553,24.865,24.6585,24.8328,57400.0
2012-06-04 09:35:00,38.47,38.6,38.47,38.56,33000.0,24.8328,24.9167,24.8328,24.8909,33000.0
2012-06-04 09:40:00,38.56,38.63,38.43,38.45,30500.0,24.8909,24.936,24.8069,24.8199,30500.0
2012-06-04 09:45:00,38.45,38.48,38.21,38.27,39200.0,24.8199,24.8392,24.6649,24.7037,39200.0
2012-06-04 09:50:00,38.29,38.31,38.23,38.27,31600.0,24.7166,24.7295,24.6778,24.7037,31600.0
2012-06-04 09:55:00,38.26,38.26,38.06,38.2,59700.0,24.6972,24.6972,24.5681,24.6585,59700.0
2012-06-04 10:00:00,38.21,38.21,37.89,37.9,50800.0,24.6649,24.6649,24.4584,24.4648,50800.0
2012-06-04 10:05:00,37.9,37.9,37.82,37.9,44600.0,24.4648,24.4648,24.4132,24.4648,44600.0
2012-06-04 10:10:00,37.9,38.08,37.9,38.07,50800.0,24.4648,24.581,24.4648,24.5746,50800.0
2012-06-04 10:15:00,38.08,38.24,38.08,38.23,44600.0,24.581,24.6843,24.581,24.6778,44600.0
2012-06-04 10:20:00,38.23,38.29,38.13,38.14,30600.0,24.6778,24.7166,24.6133,24.6197,30600.0
2012-06-04 10:25:00,38.14,38.24,38.12,38.14,32000.0,24.6197,24.6843,24.6068,24.6197,32000.0
2012-06-04 10:30:00,38.14,38.16,38.02,38.02,38800.0,24.6197,24.6327,24.5423,24.5423,38800.0
2012-06-04 10:35:00,38.03,38.16,38.03,38.08,30100.0,24.5487,24.6327,24.5487,24.581,30100.0
2012-06-04 10:40:00,38.08,38.19,38.06,38.06,37000.0,24.581,24.652,24.5681,24.5681,37000.0
2012-06-04 10:45:00,38.06,38.06,37.96,38.03,33100.0,24.5681,24.5681,24.5036,24.5487,33100.0
2012-06-04 10:50:00,38.05,38.07,38.02,38.03,66600.0,24.5616,24.5746,24.5423,24.5487,66600.0
2012-06-04 10:55:00,38.02,38.13,38.02,38.05,32000.0,24.5423,24.6133,24.5423,24.5616,32000.0
2012-06-04 11:00:00,38.05,38.07,37.96,37.96,28200.0,24.5616,24.5746,24.5036,24.5036,28200.0
2012-06-04 11:05:00,37.96,37.98,37.9,37.94,25700.0,24.5036,24.5165,24.4648,24.4906,25700.0
2012-06-04 11:10:00,37.94,37.98,37.82,37.84,31000.0,24.4906,24.5165,24.4132,24.4261,31000.0
2012-06-04 11:15:00,37.84,37.86,37.75,37.75,36400.0,24.4261,24.439,24.368,24.368,36400.0
2012-06-04 11:20:00,37.76,37.8,37.73,37.78,37300.0,24.3745,24.4003,24.3551,24.3874,37300.0
2012-06-04 11:25:00,37.77,37.79,37.64,37.64,33900.0,24.3809,24.3938,24.297,24.297,33900.0
2012-06-04 11:30:00,37.64,37.75,37.64,37.69,30900.0,24.297,24.368,24.297,24.3293,30900.0
2012-06-04 11:35:00,37.69,37.69,37.57,37.68,49400.0,24.3293,24.3293,24.2518,24.3228,49400.0
2012-06-04 11:40:00,37.68,37.69,37.56,37.56,38600.0,24.3228,24.3293,24.2453,24.2453,38600.0
2012-06-04 11:45:00,37.57,37.57,37.48,37.48,92000.0,24.2518,24.2518,24.1937,24.1937,92000.0
2012-06-04 11:50:00,37.48,37.49,37.42,37.45,55700.0,24.1937,24.2002,24.155,24.1743,55700.0
2012-06-04 11:55:00,37.44,37.47,37.42,37.43,32000.0,24.1679,24.1873,24.155,24.1614,32000.0
2012-06-04 12:00:00,37.42,37.49,37.41,37.41,43500.0,24.155,24.2002,24.1485,24.1485,43500.0
2012-06-04 12:05:00,37.43,37.45,37.38,37.38,36900.0,24.1614,24.1743,24.1292,24.1292,36900.0
2012-06-04 12:10:00,37.39,37.4,37.27,37.28,43400.0,24.1356,24.1421,24.0582,24.0646,43400.0
2012-06-04 12:15:00,37.3,37.32,37.25,37.32,27400.0,24.0775,24.0904,24.0452,24.0904,27400.0
2012-06-04 12:20:00,37.31,37.34,37.25,37.27,33500.0,24.084,24.1033,24.0452,24.0582,33500.0
2012-06-04 12:25:00,37.26,37.28,37.17,37.19,55300.0,24.0517,24.0646,23.9936,24.0065,55300.0
2012-06-04 12:30:00,37.19,37.27,37.17,37.27,31700.0,24.0065,24.0582,23.9936,24.0582,31700.0
2012-06-04 12:35:00,37.25,37.27,37.22,37.22,32300.0,24.0452,24.0582,24.0259,24.0259,32300.0
2012-06-04 12:40:00,37.21,37.27,37.21,37.24,27500.0,24.0194,24.0582,24.0194,24.0388,27500.0
2012-06-04 12:45:00,37.24,37.27,37.22,37.25,37000.0,24.0388,24.0582,24.0259,24.0452,37000.0
2012-06-04 12:50:00,37.25,37.27,37.21,37.22,28900.0,24.0452,24.0582,24.0194,24.0259,28900.0
2012-06-04 12:55:00,37.23,37.24,37.21,37.23,29300.0,24.0323,24.0388,24.0194,24.0323,29300.0
2012-06-04 13:00:00,37.23,37.31,37.23,37.28,28800.0,24.0323,24.084,24.0323,24.0646,28800.0
2012-06-04 13:05:00,37.27,37.28,37.16,37.16,32200.0,24.0582,24.0646,23.9871,23.9871,32200.0
2012-06-04 13:10:00,37.16,37.17,37.11,37.11,32700.0,23.9871,23.9936,23.9549,23.9549,32700.0
2012-06-04 13:15:00,37.11,37.17,37.05,37.05,51700.0,23.9549,23.9936,23.9161,23.9161,51700.0
2012-06-04 13:20:00,37.05,37.05,36.96,37.0,66800.0,23.9161,23.9161,23.858,23.8839,66800.0
2012-06-04 13:25:00,37.0,37.08,36.97,37.06,48200.0,23.8839,23.9355,23.8645,23.9226,48200.0
2012-06-04 13:30:00,37.06,37.09,37.02,37.08,74600.0,23.9226,23.942,23.8968,23.9355,74600.0
2012-06-04 13:35:00,37.07,37.21,37.05,37.19,87500.0,23.929,24.0194,23.9161,24.0065,87500.0
2012-06-04 13:40:00,37.18,37.22,37.17,37.22,42600.0,24.0001,24.0259,23.9936,24.0259,42600.0
2012-06-04 13:45:00,37.22,37.22,37.12,37.16,62100.0,24.0259,24.0259,23.9613,23.9871,62100.0
2012-06-04 13:50:00,37.16,37.23,37.16,37.23,99100.0,23.9871,24.0323,23.9871,24.0323,99100.0
2012-06-04 13:55:00,37.24,37.46,37.2,37.45,197900.0,24.0388,24.1808,24.013,24.1743,197900.0
2012-06-04 14:00:00,37.45,37.51,37.41,37.49,45800.0,24.1743,24.2131,24.1485,24.2002,45800.0
2012-06-04 14:05:00,37.5,37.51,37.45,37.46,34500.0,24.2066,24.2131,24.1743,24.1808,34500.0
2012-06-04 14:10:00,37.45,37.5,37.45,37.5,41700.0,24.1743,24.2066,24.1743,24.2066,41700.0
2012-06-04 14:15:00,37.5,37.56,37.45,37.55,121700.0,24.2066,24.2453,24.1743,24.2389,121700.0
2012-06-04 14:20:00,37.56,37.76,37.55,37.76,75100.0,24.2453,24.3745,24.2389,24.3745,75100.0
2012-06-04 14:25:00,37.76,37.82,37.7,37.81,91800.0,24.3745,24.4132,24.3357,24.4067,91800.0
2012-06-04 14:30:00,37.81,37.89,37.75,37.89,118100.0,24.4067,24.4584,24.368,24.4584,118100.0
2012-06-04 14:35:00,37.89,38.04,37.88,38.01,85900.0,24.4584,24.5552,24.4519,24.5358,85900.0
2012-06-04 14:40:00,38.01,38.01,37.94,37.97,55300.0,24.5358,24.5358,24.4906,24.51,55300.0
2012-06-04 14:45:00,37.96,38.01,37.89,37.89,49500.0,24.5036,24.5358,24.4584,24.4584,49500.0
2012-06-04 14:50:00,37.89,37.95,37.88,37.92,50600.0,24.4584,24.4971,24.4519,24.4777,50600.0
2012-06-04 14:55:00,37.93,37.95,37.88,37.89,52800.0,24.4842,24.4971,24.4519,24.4584,52800.0
2012-06-04 15:00:00,37.89,37.91,37.84,37.9,68700.0,24.4584,24.4713,24.4261,24.4648,68700.0
2012-06-04 15:05:00,37.9,37.9,37.82,37.83,58300.0,24.4648,24.4648,24.4132,24.4196,58300.0
2012-06-04 15:10:00,37.82,37.82,37.68,37.68,127100.0,24.4132,24.4132,24.3228,24.3228,127100.0
2012-06-04 15:15:00,37.69,37.75,37.62,37.67,139000.0,24.3293,24.368,24.2841,24.3164,139000.0
2012-06-04 15:20:00,37.67,37.67,37.62,37.67,70800.0,24.3164,24.3164,24.2841,24.3164,70800.0
2012-06-04 15:25:00,37.66,37.66,37.57,37.61,159000.0,24.3099,24.3099,24.2518,24.2776,159000.0
2012-06-04 15:30:00,37.6,37.62,37.51,37.61,89800.0,24.2712,24.2841,24.2131,24.2776,89800.0
2012-06-04 15:35:00,37.61,37.65,37.55,37.63,59600.0,24.2776,24.3034,24.2389,24.2905,59600.0
2012-06-04 15:40:00,37.64,37.78,37.64,37.76,82000.0,24.297,24.3874,24.297,24.3745,82000.0
2012-06-04 15:45:00,37.75,37.86,37.74,37.84,89600.0,24.368,24.439,24.3615,24.4261,89600.0
2012-06-04 15:50:00,37.84,37.91,37.82,37.84,107400.0,24.4261,24.4713,24.4132,24.4261,107400.0
2012-06-04 15:55:00,37.84,37.9,37.84,37.84,305100.0,24.4261,24.4648,24.4261,24.4261,305100.0
2012-06-05 09:30:00,37.61,37.67,37.41,37.6,73200.0,24.2776,24.3164,24.1485,24.2712,73200.0
2012-06-05 09:35:00,37.63,37.71,37.57,37.6,91800.0,24.2905,24.3422,24.2518,24.2712,91800.0
2012-06-05 09:40:00,37.6,37.71,37.55,37.62,37500.0,24.2712,24.3422,24.2389,24.2841,37500.0
2012-06-05 09:45:00,37.65,37.97,37.64,37.94,33000.0,24.3034,24.51,24.297,24.4906,33000.0
2012-06-05 09:50:00,37.97,38.01,37.92,37.99,53300.0,24.51,24.5358,24.4777,24.5229,53300.0
2012-06-05 09:55:00,38.0,38.17,37.98,38.17,41000.0,24.5294,24.6391,24.5165,24.6391,41000.0
2012-06-05 10:00:00,38.18,38.4,38.16,38.27,74200.0,24.6456,24.7876,24.6327,24.7037,74200.0
2012-06-05 10:05:00,38.27,38.47,38.27,38.31,52300.0,24.7037,24.8328,24.7037,24.7295,52300.0
2012-06-05 10:10:00,38.31,38.32,38.22,38.28,38500.0,24.7295,24.7359,24.6714,24.7101,38500.0
2012-06-05 10:15:00,38.29,38.43,38.29,38.35,32600.0,24.7166,24.8069,24.7166,24.7553,32600.0
2012-06-05 10:20:00,38.37,38.57,38.37,38.53,38700.0,24.7682,24.8973,24.7682,24.8715,38700.0
2012-06-05 10:25:00,38.53,38.59,38.46,38.5,49900.0,24.8715,24.9102,24.8263,24.8521,49900.0
2012-06-05 10:30:00,38.51,38.53,38.35,38.36,31000.0,24.8586,24.8715,24.7553,24.7618,31000.0
2012-06-05 10:35:00,38.36,38.37,38.3,38.32,36500.0,24.7618,24.7682,24.723,24.7359,36500.0
2012-06-05 10:40:00,38.32,38.32,38.22,38.24,27900.0,24.7359,24.7359,24.6714,24.6843,27900.0
2012-06-05 10:45:00,38.25,38.3,38.2,38.22,31000.0,24.6907,24.723,24.6585,24.6714,31000.0
2012-06-05 10:50:00,38.22,38.25,38.17,38.24,30000.0,24.6714,24.6907,24.6391,24.6843,30000.0
2012-06-05 10:55:00,38.23,38.26,38.11,38.17,30500.0,24.6778,24.6972,24.6004,24.6391,30500.0
2012-06-05 11:00:00,38.17,38.18,38.11,38.14,54400.0,24.6391,24.6456,24.6004,24.6197,54400.0
2012-06-05 11:05:00,38.14,38.26,38.13,38.26,27700.0,24.6197,24.6972,24.6133,24.6972,27700.0
2012-06-05 11:10:00,38.26,38.38,38.24,38.38,22300.0,24.6972,24.7747,24.6843,24.7747,22300.0
2012-06-05 11:15:00,38.38,38.48,38.38,38.47,29700.0,24.7747,24.8392,24.7747,24.8328,29700.0
2012-06-05 11:20:00,38.47,38.52,38.42,38.42,31200.0,24.8328,24.865,24.8005,24.8005,31200.0
2012-06-05 11:25:00,38.42,38.48,38.35,38.35,32400.0,24.8005,24.8392,24.7553,24.7553,32400.0
2012-06-05 11:30:00,38.35,38.43,38.34,38.35,51600.0,24.7553,24.8069,24.7488,24.7553,51600.0
2012-06-05 11:35:00,38.35,38.38,38.19,38.2,30000.0,24.7553,24.7747,24.652,24.6585,30000.0
2012-06-05 11:40:00,38.2,38.22,38.14,38.16,86600.0,24.6585,24.6714,24.6197,24.6327,86600.0
2012-06-05 11:45:00,38.16,38.23,38.16,38.21,13300.0,24.6327,24.6778,24.6327,24.6649,13300.0
2012-06-05 11:50:00,38.2,38.25,38.18,38.18,28100.0,24.6585,24.6907,24.6456,24.6456,28100.0
2012-06-05 11:55:00,38.2,38.2,38.15,38.18,26900.0,24.6585,24.6585,24.6262,24.6456,26900.0
2012-06-05 12:00:00,38.18,38.27,38.18,38.24,20200.0,24.6456,24.7037,24.6456,24.6843,20200.0
2012-06-05 12:05:00,38.24,38.33,38.24,38.29,11200.0,24.6843,24.7424,24.6843,24.7166,11200.0
2012-06-05 12:10:00,38.29,38.31,38.25,38.27,14500.0,24.7166,24.7295,24.6907,24.7037,14500.0
2012-06-05 12:15:00,38.27,38.28,38.18,38.25,17600.0,24.7037,24.7101,24.6456,24.6907,17600.0
2012-06-05 12:20:00,38.25,38.33,38.22,38.29,22100.0,24.6907,24.7424,24.6714,24.7166,22100.0
2012-06-05 12:25:00,38.3,38.31,38.22,38.24,31700.0,24.723,24.7295,24.6714,24.6843,31700.0
2012-06-05 12:30:00,38.24,38.39,38.24,38.37,67600.0,24.6843,24.7811,24.6843,24.7682,67600.0
2012-06-05 12:35:00,38.37,38.37,38.3,38.3,10600.0,24.7682,24.7682,24.723,24.723,10600.0
2012-06-05 12:40:00,38.3,38.3,38.26,38.27,50400.0,24.723,24.723,24.6972,24.7037,50400.0
2012-06-05 12:45:00,38.27,38.29,38.18,38.19,13100.0,24.7037,24.7166,24.6456,24.652,13100.0
2012-06-05 12:50:00,38.19,38.3,38.18,38.26,17900.0,24.652,24.723,24.6456,24.6972,17900.0
2012-06-05 12:55:00,38.25,38.32,38.25,38.29,39800.0,24.6907,24.7359,24.6907,24.7166,39800.0
2012-06-05 13:00:00,38.29,38.29,38.25,38.29,10000.0,24.7166,24.7166,24.6907,24.7166,10000.0
2012-06-05 13:05:00,38.29,38.29,38.23,38.23,17300.0,24.7166,24.7166,24.6778,24.6778,17300.0
2012-06-05 13:10:00,38.22,38.25,38.2,38.21,18300.0,24.6714,24.6907,24.6585,24.6649,18300.0
2012-06-05 13:15:00,38.2,38.21,38.11,38.11,38100.0,24.6585,24.6649,24.6004,24.6004,38100.0
2012-06-05 13:20:00,38.12,38.17,38.11,38.16,34800.0,24.6068,24.6391,24.6004,24.6327,34800.0
2012-06-05 13:25:00,38.16,38.17,38.09,38.1,31900.0,24.6327,24.6391,24.5875,24.5939,31900.0
2012-06-05 13:30:00,38.11,38.17,38.07,38.12,26900.0,24.6004,24.6391,24.5746,24.6068,26900.0
2012-06-05 13:35:00,38.12,38.13,38.08,38.11,21400.0,24.6068,24.6133,24.581,24.6004,21400.0
2012-06-05 13:40:00,38.11,38.19,38.07,38.18,25800.0,24.6004,24.652,24.5746,24.6456,25800.0
2012-06-05 13:45:00,38.18,38.24,38.18,38.23,23800.0,24.6456,24.6843,24.6456,24.6778,23800.0
2012-06-05 13:50:00,38.23,38.34,38.23,38.3,33900.0,24.6778,24.7488,24.6778,24.723,33900.0
2012-06-05 13:55:00,38.32,38.37,38.3,38.35,12800.0,24.7359,24.7682,24.723,24.7553,12800.0
2012-06-05 14:00:00,38.36,38.37,38.31,38.32,27800.0,24.7618,24.7682,24.7295,24.7359,27800.0
2012-06-05 14:05:00,38.32,38.33,38.27,38.29,78800.0,24.7359,24.7424,24.7037,24.7166,78800.0
2012-06-05 14:10:00,38.3,38.31,38.26,38.27,48600.0,24.723,24.7295,24.6972,24.7037,48600.0
2012-06-05 14:15:00,38.28,38.28,38.23,38.25,45800.0,24.7101,24.7101,24.6778,24.6907,45800.0
2012-06-05 14:20:00,38.25,38.26,38.2,38.22,33000.0,24.6907,24.6972,24.6585,24.6714,33000.0
2012-06-05 14:25:00,38.22,38.22,38.16,38.19,41600.0,24.6714,24.6714,24.6327,24.652,41600.0
2012-06-05 14:30:00,38.19,38.22,38.16,38.22,30000.0,24.652,24.6714,24.6327,24.6714,30000.0
2012-06-05 14:35:00,38.23,38.25,38.17,38.17,23600.0,24.6778,24.6907,24.6391,24.6391,23600.0
2012-06-05 14:40:00,38.18,38.23,38.16,38.19,25400.0,24.6456,24.6778,24.6327,24.652,25400.0
2012-06-05 14:45:00,38.19,38.25,38.16,38.24,25100.0,24.652,24.6907,24.6327,24.6843,25100.0
2012-06-05 14:50:00,38.25,38.34,38.25,38.33,21800.0,24.6907,24.7488,24.6907,24.7424,21800.0
2012-06-05 14:55:00,38.33,38.38,38.29,38.33,34800.0,24.7424,24.7747,24.7166,24.7424,34800.0
2012-06-05 15:00:00,38.33,38.4,38.33,38.34,38300.0,24.7424,24.7876,24.7424,24.7488,38300.0
2012-06-05 15:05:00,38.35,38.37,38.31,38.32,27300.0,24.7553,24.7682,24.7295,24.7359,27300.0
2012-06-05 15:10:00,38.32,38.36,38.27,38.29,33200.0,24.7359,24.7618,24.7037,24.7166,33200.0
2012-06-05 15:15:00,38.29,38.32,38.25,38.26,43900.0,24.7166,24.7359,24.6907,24.6972,43900.0
2012-06-05 15:20:00,38.27,38.32,38.25,38.3,46000.0,24.7037,24.7359,24.6907,24.723,46000.0
2012-06-05 15:25:00,38.29,38.31,38.27,38.27,41600.0,24.7166,24.7295,24.7037,24.7037,41600.0
2012-06-05 15:30:00,38.27,38.38,38.26,38.38,42700.0,24.7037,24.7747,24.6972,24.7747,42700.0
2012-06-05 15:35:00,38.38,38.44,38.35,38.4,70500.0,24.7747,24.8134,24.7553,24.7876,70500.0
2012-06-05 15:40:00,38.4,38.43,38.39,38.4,84100.0,24.7876,24.8069,24.7811,24.7876,84100.0
2012-06-05 15:45:00,38.4,38.41,38.33,38.34,98100.0,24.7876,24.794,24.7424,24.7488,98100.0
2012-06-05 15:50:00,38.35,38.36,38.33,38.34,112300.0,24.7553,24.7618,24.7424,24.7488,112300.0
2012-06-05 15:55:00,38.34,38.34,38.28,38.29,146800.0,24.7488,24.7488,24.7101,24.7166,146800.0
2012-06-06 09:30:00,38.73,38.84,38.45,38.57,79600.0,25.0006,25.0716,24.8199,24.8973,79600.0
2012-06-06 09:35:00,38.62,38.62,38.38,38.42,69000.0,24.9296,24.9296,24.7747,24.8005,69000.0
2012-06-06 09:40:00,38.4,38.66,38.4,38.56,63600.0,24.7876,24.9554,24.7876,24.8909,63600.0
2012-06-06 09:45:00,38.58,38.68,38.54,38.64,39900.0,24.9038,24.9683,24.8779,24.9425,39900.0
2012-06-06 09:50:00,38.64,38.71,38.62,38.69,53400.0,24.9425,24.9877,24.9296,24.9748,53400.0
2012-06-06 09:55:00,38.69,38.82,38.69,38.73,88900.0,24.9748,25.0587,24.9748,25.0006,88900.0
2012-06-06 10:00:00,38.72,38.73,38.59,38.62,85000.0,24.9941,25.0006,24.9102,24.9296,85000.0
2012-06-06 10:05:00,38.59,38.7,38.58,38.7,61800.0,24.9102,24.9812,24.9038,24.9812,61800.0
2012-06-06 10:10:00,38.7,38.8,38.68,38.79,36300.0,24.9812,25.0458,24.9683,25.0393,36300.0
2012-06-06 10:15:00,38.79,38.83,38.73,38.79,55400.0,25.0393,25.0651,25.0006,25.0393,55400.0
2012-06-06 10:20:00,38.79,38.81,38.73,38.74,99700.0,25.0393,25.0522,25.0006,25.007,99700.0
2012-06-06 10:25:00,38.73,38.78,38.7,38.71,57100.0,25.0006,25.0329,24.9812,24.9877,57100.0
2012-06-06 10:30:00,38.71,38.72,38.67,38.71,35800.0,24.9877,24.9941,24.9619,24.9877,35800.0
2012-06-06 10:35:00,38.71,38.77,38.7,38.76,71800.0,24.9877,25.0264,24.9812,25.02,71800.0
2012-06-06 10:40:00,38.75,38.79,38.75,38.76,23000.0,25.0135,25.0393,25.0135,25.02,23000.0
2012-06-06 10:45:00,38.77,38.91,38.76,38.9,44100.0,25.0264,25.1168,25.02,25.1103,44100.0
2012-06-06 10:50:00,38.91,38.93,38.81,38.81,35700.0,25.1168,25.1297,25.0522,25.0522,35700.0
2012-06-06 10:55:00,38.82,38.89,38.81,38.87,23600.0,25.0587,25.1039,25.0522,25.091,23600.0
2012-06-06 11:00:00,38.88,38.95,38.87,38.95,72300.0,25.0974,25.1426,25.091,25.1426,72300.0
2012-06-06 11:05:00,38.94,38.98,38.94,38.98,50000.0,25.1362,25.162,25.1362,25.162,50000.0
2012-06-06 11:10:00,38.98,39.06,38.97,39.03,35800.0,25.162,25.2136,25.1555,25.1942,35800.0
2012-06-06 11:15:00,39.04,39.08,39.01,39.04,21200.0,25.2007,25.2265,25.1813,25.2007,21200.0
2012-06-06 11:20:00,39.04,39.13,39.03,39.11,22800.0,25.2007,25.2588,25.1942,25.2459,22800.0
2012-06-06 11:25:00,39.1,39.19,39.1,39.18,19200.0,25.2394,25.2975,25.2394,25.2911,19200.0
2012-06-06 11:30:00,39.17,39.17,39.0,39.07,47000.0,25.2846,25.2846,25.1749,25.2201,47000.0
2012-06-06 11:35:00,39.07,39.07,39.02,39.04,14300.0,25.2201,25.2201,25.1878,25.2007,14300.0
2012-06-06 11:40:00,39.04,39.08,39.03,39.08,16100.0,25.2007,25.2265,25.1942,25.2265,16100.0
2012-06-06 11:45:00,39.07,39.1,39.06,39.08,18400.0,25.2201,25.2394,25.2136,25.2265,18400.0
2012-06-06 11:50:00,39.07,39.08,38.97,38.98,94700.0,25.2201,25.2265,25.1555,25.162,94700.0
2012-06-06 11:55:00,38.98,39.07,38.98,39.07,41500.0,25.162,25.2201,25.162,25.2201,41500.0
2012-06-06 12:00:00,39.07,39.11,39.07,39.09,23300.0,25.2201,25.2459,25.2201,25.233,23300.0
2012-06-06 12:05:00,39.08,39.1,39.07,39.1,32900.0,25.2265,25.2394,25.2201,25.2394,32900.0
2012-06-06 12:10:00,39.09,39.12,39.09,39.12,23100.0,25.233,25.2523,25.233,25.2523,23100.0
2012-06-06 12:15:00,39.12,39.15,39.11,39.13,9300.0,25.2523,25.2717,25.2459,25.2588,9300.0
2012-06-06 12:20:00,39.12,39.19,39.12,39.15,21400.0,25.2523,25.2975,25.2523,25.2717,21400.0
2012-06-06 12:25:00,39.16,39.18,39.14,39.18,11500.0,25.2782,25.2911,25.2653,25.2911,11500.0
2012-06-06 12:30:00,39.19,39.25,39.19,39.25,20700.0,25.2975,25.3363,25.2975,25.3363,20700.0
2012-06-06 12:35:00,39.25,39.27,39.23,39.24,21300.0,25.3363,25.3492,25.3233,25.3298,21300.0
2012-06-06 12:40:00,39.25,39.33,39.25,39.33,31700.0,25.3363,25.3879,25.3363,25.3879,31700.0
2012-06-06 12:45:00,39.33,39.35,39.31,39.35,29200.0,25.3879,25.4008,25.375,25.4008,29200.0
2012-06-06 12:50:00,39.34,39.38,39.33,39.38,22400.0,25.3944,25.4202,25.3879,25.4202,22400.0
2012-06-06 12:55:00,39.38,39.43,39.38,39.43,35500.0,25.4202,25.4525,25.4202,25.4525,35500.0
2012-06-06 13:00:00,39.42,39.47,39.42,39.45,55300.0,25.446,25.4783,25.446,25.4654,55300.0
2012-06-06 13:05:00,39.45,39.48,39.45,39.46,31500.0,25.4654,25.4847,25.4654,25.4718,31500.0
2012-06-06 13:10:00,39.45,39.47,39.44,39.46,25900.0,25.4654,25.4783,25.4589,25.4718,25900.0
2012-06-06 13:15:00,39.45,39.46,39.33,39.33,26600.0,25.4654,25.4718,25.3879,25.3879,26600.0
2012-06-06 13:20:00,39.34,39.42,39.32,39.41,43100.0,25.3944,25.446,25.3814,25.4395,43100.0
2012-06-06 13:25:00,39.41,39.45,39.39,39.45,29900.0,25.4395,25.4654,25.4266,25.4654,29900.0
2012-06-06 13:30:00,39.46,39.48,39.46,39.48,24100.0,25.4718,25.4847,25.4718,25.4847,24100.0
2012-06-06 13:35:00,39.48,39.5,39.43,39.43,26600.0,25.4847,25.4976,25.4525,25.4525,26600.0
2012-06-06 13:40:00,39.44,39.44,39.36,39.38,31000.0,25.4589,25.4589,25.4073,25.4202,31000.0
2012-06-06 13:45:00,39.38,39.45,39.38,39.43,33000.0,25.4202,25.4654,25.4202,25.4525,33000.0
2012-06-06 13:50:00,39.43,39.43,39.38,39.4,21400.0,25.4525,25.4525,25.4202,25.4331,21400.0
2012-06-06 13:55:00,39.41,39.41,39.38,39.39,19800.0,25.4395,25.4395,25.4202,25.4266,19800.0
2012-06-06 14:00:00,39.38,39.45,39.37,39.38,28800.0,25.4202,25.4654,25.4137,25.4202,28800.0
2012-06-06 14:05:00,39.37,39.38,39.32,39.35,41800.0,25.4137,25.4202,25.3814,25.4008,41800.0
2012-06-06 14:10:00,39.34,39.37,39.31,39.32,39900.0,25.3944,25.4137,25.375,25.3814,39900.0
2012-06-06 14:15:00,39.32,39.4,39.31,39.4,32000.0,25.3814,25.4331,25.375,25.4331,32000.0
2012-06-06 14:20:00,39.4,39.4,39.34,39.37,28000.0,25.4331,25.4331,25.3944,25.4137,28000.0
2012-06-06 14:25:00,39.38,39.47,39.35,39.47,37700.0,25.4202,25.4783,25.4008,25.4783,37700.0
2012-06-06 14:30:00,39.45,39.54,39.45,39.53,28500.0,25.4654,25.5235,25.4654,25.517,28500.0
2012-06-06 14:35:00,39.53,39.57,39.53,39.54,25700.0,25.517,25.5428,25.517,25.5235,25700.0
2012-06-06 14:40:00,39.53,39.61,39.53,39.61,49200.0,25.517,25.5686,25.517,25.5686,49200.0
2012-06-06 14:45:00,39.61,39.64,39.6,39.64,55000.0,25.5686,25.588,25.5622,25.588,55000.0
2012-06-06 14:50:00,39.64,39.64,39.57,39.6,50700.0,25.588,25.588,25.5428,25.5622,50700.0
2012-06-06 14:55:00,39.59,39.64,39.57,39.58,47000.0,25.5557,25.588,25.5428,25.5493,47000.0
2012-06-06 15:00:00,39.57,39.62,39.56,39.61,21800.0,25.5428,25.5751,25.5364,25.5686,21800.0
2012-06-06 15:05:00,39.61,39.61,39.56,39.58,27300.0,25.5686,25.5686,25.5364,25.5493,27300.0
2012-06-06 15:10:00,39.57,39.65,39.57,39.58,32400.0,25.5428,25.5945,25.5428,25.5493,32400.0
2012-06-06 15:15:00,39.57,39.57,39.47,39.47,31300.0,25.5428,25.5428,25.4783,25.4783,31300.0
2012-06-06 15:20:00,39.47,39.51,39.45,39.49,39200.0,25.4783,25.5041,25.4654,25.4912,39200.0
2012-06-06 15:25:00,39.48,39.54,39.48,39.52,61100.0,25.4847,25.5235,25.4847,25.5105,61100.0
2012-06-06 15:30:00,39.52,39.59,39.52,39.56,109500.0,25.5105,25.5557,25.5105,25.5364,109500.0
2012-06-06 15:35:00,39.56,39.59,39.54,39.55,71600.0,25.5364,25.5557,25.5235,25.5299,71600.0
2012-06-06 15:40:00,39.54,39.62,39.54,39.62,63700.0,25.5235,25.5751,25.5235,25.5751,63700.0
2012-06-06 15:45:00,39.62,39.74,39.62,39.68,140800.0,25.5751,25.6526,25.5751,25.6138,140800.0
2012-06-06 15:50:00,39.68,39.72,39.66,39.72,116000.0,25.6138,25.6396,25.6009,25.6396,116000.0
2012-06-06 15:55:00,39.72,39.77,39.63,39.76,154400.0,25.6396,25.6719,25.5816,25.6655,154400.0
2012-06-07 09:30:00,40.55,40.56,40.27,40.34,82200.0,26.1754,26.1819,25.9947,26.0399,82200.0
2012-06-07 09:35:00,40.31,40.34,40.18,40.2,102700.0,26.0205,26.0399,25.9366,25.9495,102700.0
2012-06-07 09:40:00,40.2,40.28,40.12,40.25,103700.0,25.9495,26.0011,25.8979,25.9818,103700.0
2012-06-07 09:45:00,40.25,40.31,40.21,40.28,83200.0,25.9818,26.0205,25.9559,26.0011,83200.0
2012-06-07 09:50:00,40.27,40.35,40.24,40.33,86600.0,25.9947,26.0463,25.9753,26.0334,86600.0
2012-06-07 09:55:00,40.29,40.33,40.2,40.29,61000.0,26.0076,26.0334,25.9495,26.0076,61000.0
2012-06-07 10:00:00,40.26,40.31,39.99,40.02,130700.0,25.9882,26.0205,25.8139,25.8333,130700.0
2012-06-07 10:05:00,40.0,40.07,39.98,40.03,194600.0,25.8204,25.8656,25.8075,25.8398,194600.0
2012-06-07 10:10:00,40.03,40.03,39.95,40.0,38100.0,25.8398,25.8398,25.7881,25.8204,38100.0
2012-06-07 10:15:00,40.0,40.01,39.76,39.78,58700.0,25.8204,25.8268,25.6655,25.6784,58700.0
2012-06-07 10:20:00,39.76,39.9,39.72,39.88,51700.0,25.6655,25.7558,25.6396,25.7429,51700.0
2012-06-07 10:25:00,39.87,40.02,39.87,40.01,99100.0,25.7365,25.8333,25.7365,25.8268,99100.0
2012-06-07 10:30:00,40.0,40.02,39.96,40.0,131700.0,25.8204,25.8333,25.7946,25.8204,131700.0
2012-06-07 10:35:00,39.99,40.05,39.95,39.98,70300.0,25.8139,25.8527,25.7881,25.8075,70300.0
2012-06-07 10:40:00,39.96,40.06,39.89,39.99,92500.0,25.7946,25.8591,25.7494,25.8139,92500.0
2012-06-07 10:45:00,39.98,40.02,39.88,39.88,76900.0,25.8075,25.8333,25.7429,25.7429,76900.0
2012-06-07 10:50:00,39.88,39.88,39.76,39.81,49700.0,25.7429,25.7429,25.6655,25.6977,49700.0
2012-06-07 10:55:00,39.81,39.86,39.75,39.86,25300.0,25.6977,25.73,25.659,25.73,25300.0
2012-06-07 11:00:00,39.84,39.93,39.77,39.92,42800.0,25.7171,25.7752,25.6719,25.7688,42800.0
2012-06-07 11:05:00,39.92,39.94,39.87,39.9,25800.0,25.7688,25.7817,25.7365,25.7558,25800.0
2012-06-07 11:10:00,39.9,39.93,39.83,39.86,34400.0,25.7558,25.7752,25.7107,25.73,34400.0
2012-06-07 11:15:00,39.86,39.91,39.82,39.88,49000.0,25.73,25.7623,25.7042,25.7429,49000.0
2012-06-07 11:20:00,39.86,39.95,39.86,39.94,26200.0,25.73,25.7881,25.73,25.7817,26200.0
2012-06-07 11:25:00,39.95,40.0,39.91,39.92,25800.0,25.7881,25.8204,25.7623,25.7688,25800.0
2012-06-07 11:30:00,39.94,39.94,39.86,39.9,20500.0,25.7817,25.7817,25.73,25.7558,20500.0
2012-06-07 11:35:00,39.89,40.01,39.89,40.0,25600.0,25.7494,25.8268,25.7494,25.8204,25600.0
2012-06-07 11:40:00,40.0,40.03,39.99,40.03,22500.0,25.8204,25.8398,25.8139,25.8398,22500.0
2012-06-07 11:45:00,40.02,40.06,40.02,40.05,66800.0,25.8333,25.8591,25.8333,25.8527,66800.0
2012-06-07 11:50:00,40.05,40.06,40.04,40.05,44800.0,25.8527,25.8591,25.8462,25.8527,44800.0
2012-06-07 11:55:00,40.05,40.05,40.02,40.03,16000.0,25.8527,25.8527,25.8333,25.8398,16000.0
2012-06-07 12:00:00,40.03,40.03,39.98,40.02,22300.0,25.8398,25.8398,25.8075,25.8333,22300.0
2012-06-07 12:05:00,40.01,40.01,39.95,40.01,24100.0,25.8268,25.8268,25.7881,25.8268,24100.0
2012-06-07 12:10:00,40.01,40.06,39.98,40.05,34500.0,25.8268,25.8591,25.8075,25.8527,34500.0
2012-06-07 12:15:00,40.06,40.17,40.06,40.1,15100.0,25.8591,25.9301,25.8591,25.8849,15100.0
2012-06-07 12:20:00,40.1,40.12,40.07,40.1,86500.0,25.8849,25.8979,25.8656,25.8849,86500.0
2012-06-07 12:25:00,40.1,40.15,40.08,40.15,35200.0,25.8849,25.9172,25.872,25.9172,35200.0
2012-06-07 12:30:00,40.15,40.16,40.1,40.13,12100.0,25.9172,25.9237,25.8849,25.9043,12100.0
2012-06-07 12:35:00,40.14,40.16,40.12,40.15,7300.0,25.9108,25.9237,25.8979,25.9172,7300.0
2012-06-07 12:40:00,40.16,40.19,40.08,40.14,32700.0,25.9237,25.943,25.872,25.9108,32700.0
2012-06-07 12:45:00,40.14,40.16,40.11,40.15,13400.0,25.9108,25.9237,25.8914,25.9172,13400.0
2012-06-07 12:50:00,40.13,40.16,40.13,40.14,14200.0,25.9043,25.9237,25.9043,25.9108,14200.0
2012-06-07 12:55:00,40.15,40.16,40.09,40.11,21500.0,25.9172,25.9237,25.8785,25.8914,21500.0
2012-06-07 13:00:00,40.1,40.15,40.09,40.15,27000.0,25.8849,25.9172,25.8785,25.9172,27000.0
2012-06-07 13:05:00,40.15,40.16,40.13,40.13,36100.0,25.9172,25.9237,25.9043,25.9043,36100.0
2012-06-07 13:10:00,40.14,40.16,40.12,40.15,22600.0,25.9108,25.9237,25.8979,25.9172,22600.0
2012-06-07 13:15:00,40.13,40.22,40.13,40.19,90900.0,25.9043,25.9624,25.9043,25.943,90900.0
2012-06-07 13:20:00,40.19,40.22,40.18,40.22,12800.0,25.943,25.9624,25.9366,25.9624,12800.0
2012-06-07 13:25:00,40.23,40.26,40.22,40.24,19100.0,25.9689,25.9882,25.9624,25.9753,19100.0
2012-06-07 13:30:00,40.24,40.28,40.22,40.26,20900.0,25.9753,26.0011,25.9624,25.9882,20900.0
2012-06-07 13:35:00,40.24,40.25,40.2,40.23,20300.0,25.9753,25.9818,25.9495,25.9689,20300.0
2012-06-07 13:40:00,40.23,40.28,40.23,40.25,34900.0,25.9689,26.0011,25.9689,25.9818,34900.0
2012-06-07 13:45:00,40.24,40.35,40.24,40.34,35300.0,25.9753,26.0463,25.9753,26.0399,35300.0
2012-06-07 13:50:00,40.34,40.35,40.23,40.25,69400.0,26.0399,26.0463,25.9689,25.9818,69400.0
2012-06-07 13:55:00,40.24,40.26,40.23,40.23,32300.0,25.9753,25.9882,25.9689,25.9689,32300.0
2012-06-07 14:00:00,40.25,40.25,40.14,40.16,69600.0,25.9818,25.9818,25.9108,25.9237,69600.0
2012-06-07 14:05:00,40.15,40.17,40.12,40.13,33100.0,25.9172,25.9301,25.8979,25.9043,33100.0
2012-06-07 14:10:00,40.13,40.15,40.11,40.14,20200.0,25.9043,25.9172,25.8914,25.9108,20200.0
2012-06-07 14:15:00,40.15,40.22,40.14,40.2,25700.0,25.9172,25.9624,25.9108,25.9495,25700.0
2012-06-07 14:20:00,40.2,40.28,40.2,40.25,24500.0,25.9495,26.0011,25.9495,25.9818,24500.0
2012-06-07 14:25:00,40.25,40.29,40.25,40.29,23300.0,25.9818,26.0076,25.9818,26.0076,23300.0
2012-06-07 14:30:00,40.29,40.29,40.22,40.23,36600.0,26.0076,26.0076,25.9624,25.9689,36600.0
2012-06-07 14:35:00,40.24,40.29,40.24,40.28,25800.0,25.9753,26.0076,25.9753,26.0011,25800.0
2012-06-07 14:40:00,40.28,40.34,40.26,40.33,43900.0,26.0011,26.0399,25.9882,26.0334,43900.0
2012-06-07 14:45:00,40.32,40.33,40.29,40.33,59800.0,26.027,26.0334,26.0076,26.0334,59800.0
2012-06-07 14:50:00,40.33,40.33,40.25,40.28,29300.0,26.0334,26.0334,25.9818,26.0011,29300.0
2012-06-07 14:55:00,40.28,40.3,40.27,40.3,22200.0,26.0011,26.014,25.9947,26.014,22200.0
2012-06-07 15:00:00,40.3,40.3,40.2,40.2,37900.0,26.014,26.014,25.9495,25.9495,37900.0
2012-06-07 15:05:00,40.2,40.23,40.16,40.2,57500.0,25.9495,25.9689,25.9237,25.9495,57500.0
2012-06-07 15:10:00,40.2,40.22,40.15,40.2,63900.0,25.9495,25.9624,25.9172,25.9495,63900.0
2012-06-07 15:15:00,40.19,40.2,40.04,40.06,39600.0,25.943,25.9495,25.8462,25.8591,39600.0
2012-06-07 15:20:00,40.06,40.1,40.01,40.07,44700.0,25.8591,25.8849,25.8268,25.8656,44700.0
2012-06-07 15:25:00,40.07,40.08,40.02,40.05,67500.0,25.8656,25.872,25.8333,25.8527,67500.0
2012-06-07 15:30:00,40.05,40.07,40.0,40.06,69700.0,25.8527,25.8656,25.8204,25.8591,69700.0
2012-06-07 15:35:00,40.06,40.08,39.98,40.0,82500.0,25.8591,25.872,25.8075,25.8204,82500.0
2012-06-07 15:40:00,40.0,40.05,39.96,40.0,131200.0,25.8204,25.8527,25.7946,25.8204,131200.0
2012-06-07 15:45:00,40.0,40.02,39.85,39.91,160500.0,25.8204,25.8333,25.7236,25.7623,160500.0
2012-06-07 15:50:00,39.91,39.91,39.8,39.86,154400.0,25.7623,25.7623,25.6913,25.73,154400.0
2012-06-07 15:55:00,39.86,40.01,39.84,39.96,249800.0,25.73,25.8268,25.7171,25.7946,249800.0
2012-06-08 09:30:00,39.6,39.85,39.44,39.56,52200.0,25.5622,25.7236,25.4589,25.5364,52200.0
2012-06-08 09:35:00,39.55,39.63,39.49,39.62,26900.0,25.5299,25.5816,25.4912,25.5751,26900.0
2012-06-08 09:40:00,39.62,39.64,39.48,39.64,19800.0,25.5751,25.588,25.4847,25.588,19800.0
2012-06-08 09:45:00,39.62,39.63,39.46,39.53,33600.0,25.5751,25.5816,25.4718,25.517,33600.0
2012-06-08 09:50:00,39.52,39.62,39.45,39.6,36600.0,25.5105,25.5751,25.4654,25.5622,36600.0
2012-06-08 09:55:00,39.6,39.65,39.55,39.65,30200.0,25.5622,25.5945,25.5299,25.5945,30200.0
2012-06-08 10:00:00,39.62,39.74,39.61,39.71,54100.0,25.5751,25.6526,25.5686,25.6332,54100.0
2012-06-08 10:05:00,39.73,39.8,39.72,39.73,37500.0,25.6461,25.6913,25.6396,25.6461,37500.0
2012-06-08 10:10:00,39.73,39.74,39.62,39.63,28100.0,25.6461,25.6526,25.5751,25.5816,28100.0
2012-06-08 10:15:00,39.63,39.68,39.6,39.62,37800.0,25.5816,25.6138,25.5622,25.5751,37800.0
2012-06-08 10:20:00,39.62,39.62,39.53,39.55,26100.0,25.5751,25.5751,25.517,25.5299,26100.0
2012-06-08 10:25:00,39.54,39.65,39.51,39.65,28400.0,25.5235,25.5945,25.5041,25.5945,28400.0
2012-06-08 10:30:00,39.65,39.71,39.62,39.71,16900.0,25.5945,25.6332,25.5751,25.6332,16900.0
2012-06-08 10:35:00,39.69,39.73,39.68,39.69,25300.0,25.6203,25.6461,25.6138,25.6203,25300.0
2012-06-08 10:40:00,39.68,39.74,39.66,39.74,27500.0,25.6138,25.6526,25.6009,25.6526,27500.0
2012-06-08 10:45:00,39.74,39.84,39.71,39.78,73200.0,25.6526,25.7171,25.6332,25.6784,73200.0
2012-06-08 10:50:00,39.78,39.82,39.71,39.72,23500.0,25.6784,25.7042,25.6332,25.6396,23500.0
2012-06-08 10:55:00,39.72,39.8,39.71,39.78,31800.0,25.6396,25.6913,25.6332,25.6784,31800.0
2012-06-08 11:00:00,39.79,39.82,39.73,39.79,35300.0,25.6848,25.7042,25.6461,25.6848,35300.0
2012-06-08 11:05:00,39.79,39.79,39.73,39.75,30000.0,25.6848,25.6848,25.6461,25.659,30000.0
2012-06-08 11:10:00,39.75,39.76,39.69,39.71,20100.0,25.659,25.6655,25.6203,25.6332,20100.0
2012-06-08 11:15:00,39.71,39.74,39.68,39.7,25500.0,25.6332,25.6526,25.6138,25.6267,25500.0
2012-06-08 11:20:00,39.7,39.74,39.67,39.74,25300.0,25.6267,25.6526,25.6074,25.6526,25300.0
2012-06-08 11:25:00,39.73,39.75,39.67,39.67,32700.0,25.6461,25.659,25.6074,25.6074,32700.0
2012-06-08 11:30:00,39.67,39.75,39.67,39.7,34700.0,25.6074,25.659,25.6074,25.6267,34700.0
2012-06-08 11:35:00,39.69,39.7,39.67,39.68,155000.0,25.6203,25.6267,25.6074,25.6138,155000.0
2012-06-08 11:40:00,39.68,39.69,39.65,39.66,21800.0,25.6138,25.6203,25.5945,25.6009,21800.0
2012-06-08 11:45:00,39.66,39.74,39.65,39.72,32800.0,25.6009,25.6526,25.5945,25.6396,32800.0
2012-06-08 11:50:00,39.72,39.73,39.66,39.67,21000.0,25.6396,25.6461,25.6009,25.6074,21000.0
2012-06-08 11:55:00,39.67,39.68,39.55,39.55,18500.0,25.6074,25.6138,25.5299,25.5299,18500.0
2012-06-08 12:00:00,39.55,39.57,39.52,39.52,25800.0,25.5299,25.5428,25.5105,25.5105,25800.0
2012-06-08 12:05:00,39.52,39.6,39.52,39.53,30100.0,25.5105,25.5622,25.5105,25.517,30100.0
2012-06-08 12:10:00,39.55,39.55,39.51,39.54,20500.0,25.5299,25.5299,25.5041,25.5235,20500.0
2012-06-08 12:15:00,39.54,39.55,39.5,39.55,17600.0,25.5235,25.5299,25.4976,25.5299,17600.0
2012-06-08 12:20:00,39.54,39.58,39.51,39.53,19300.0,25.5235,25.5493,25.5041,25.517,19300.0
2012-06-08 12:25:00,39.53,39.58,39.53,39.57,13000.0,25.517,25.5493,25.517,25.5428,13000.0
2012-06-08 12:30:00,39.57,39.73,39.57,39.72,37700.0,25.5428,25.6461,25.5428,25.6396,37700.0
2012-06-08 12:35:00,39.71,39.72,39.64,39.66,21100.0,25.6332,25.6396,25.588,25.6009,21100.0
2012-06-08 12:40:00,39.66,39.69,39.65,39.68,17800.0,25.6009,25.6203,25.5945,25.6138,17800.0
2012-06-08 12:45:00,39.68,39.69,39.65,39.66,16800.0,25.6138,25.6203,25.5945,25.6009,16800.0
2012-06-08 12:50:00,39.66,39.67,39.57,39.6,27500.0,25.6009,25.6074,25.5428,25.5622,27500.0
2012-06-08 12:55:00,39.6,39.65,39.6,39.64,18400.0,25.5622,25.5945,25.5622,25.588,18400.0
2012-06-08 13:00:00,39.64,39.7,39.64,39.67,30900.0,25.588,25.6267,25.588,25.6074,30900.0
2012-06-08 13:05:00,39.67,39.74,39.67,39.74,27200.0,25.6074,25.6526,25.6074,25.6526,27200.0
2012-06-08 13:10:00,39.73,39.75,39.7,39.72,27900.0,25.6461,25.659,25.6267,25.6396,27900.0
2012-06-08 13:15:00,39.72,39.72,39.68,39.69,25100.0,25.6396,25.6396,25.6138,25.6203,25100.0
2012-06-08 13:20:00,39.69,39.74,39.69,39.72,30900.0,25.6203,25.6526,25.6203,25.6396,30900.0
2012-06-08 13:25:00,39.71,39.71,39.66,39.71,36400.0,25.6332,25.6332,25.6009,25.6332,36400.0
2012-06-08 13:30:00,39.71,39.72,39.68,39.69,58300.0,25.6332,25.6396,25.6138,25.6203,58300.0
2012-06-08 13:35:00,39.69,39.72,39.65,39.65,12600.0,25.6203,25.6396,25.5945,25.5945,12600.0
2012-06-08 13:40:00,39.65,39.65,39.6,39.61,15600.0,25.5945,25.5945,25.5622,25.5686,15600.0
2012-06-08 13:45:00,39.6,39.63,39.57,39.6,26000.0,25.5622,25.5816,25.5428,25.5622,26000.0
2012-06-08 13:50:00,39.6,39.6,39.58,39.59,34700.0,25.5622,25.5622,25.5493,25.5557,34700.0
2012-06-08 13:55:00,39.6,39.6,39.56,39.58,34900.0,25.5622,25.5622,25.5364,25.5493,34900.0
2012-06-08 14:00:00,39.58,39.6,39.52,39.53,24400.0,25.5493,25.5622,25.5105,25.517,24400.0
2012-06-08 14:05:00,39.52,39.57,39.52,39.57,16300.0,25.5105,25.5428,25.5105,25.5428,16300.0
2012-06-08 14:10:00,39.56,39.57,39.52,39.54,15400.0,25.5364,25.5428,25.5105,25.5235,15400.0
2012-06-08 14:15:00,39.53,39.54,39.44,39.45,62200.0,25.517,25.5235,25.4589,25.4654,62200.0
2012-06-08 14:20:00,39.44,39.52,39.44,39.52,17600.0,25.4589,25.5105,25.4589,25.5105,17600.0
2012-06-08 14:25:00,39.51,39.52,39.46,39.49,34300.0,25.5041,25.5105,25.4718,25.4912,34300.0
2012-06-08 14:30:00,39.49,39.55,39.47,39.52,18800.0,25.4912,25.5299,25.4783,25.5105,18800.0
2012-06-08 14:35:00,39.52,39.57,39.52,39.56,24300.0,25.5105,25.5428,25.5105,25.5364,24300.0
2012-06-08 14:40:00,39.56,39.59,39.53,39.59,17600.0,25.5364,25.5557,25.517,25.5557,17600.0
2012-06-08 14:45:00,39.58,39.59,39.53,39.54,20200.0,25.5493,25.5557,25.517,25.5235,20200.0
2012-06-08 14:50:00,39.54,39.56,39.52,39.54,25700.0,25.5235,25.5364,25.5105,25.5235,25700.0
2012-06-08 14:55:00,39.54,39.54,39.46,39.47,35600.0,25.5235,25.5235,25.4718,25.4783,35600.0
2012-06-08 15:00:00,39.47,39.51,39.46,39.48,44200.0,25.4783,25.5041,25.4718,25.4847,44200.0
2012-06-08 15:05:00,39.49,39.51,39.47,39.47,24200.0,25.4912,25.5041,25.4783,25.4783,24200.0
2012-06-08 15:10:00,39.47,39.55,39.46,39.52,35000.0,25.4783,25.5299,25.4718,25.5105,35000.0
2012-06-08 15:15:00,39.52,39.53,39.48,39.48,27800.0,25.5105,25.517,25.4847,25.4847,27800.0
2012-06-08 15:20:00,39.48,39.52,39.46,39.48,33200.0,25.4847,25.5105,25.4718,25.4847,33200.0
2012-06-08 15:25:00,39.48,39.49,39.44,39.44,37200.0,25.4847,25.4912,25.4589,25.4589,37200.0
2012-06-08 15:30:00,39.44,39.49,39.43,39.47,46600.0,25.4589,25.4912,25.4525,25.4783,46600.0
2012-06-08 15:35:00,39.47,39.5,39.46,39.47,31800.0,25.4783,25.4976,25.4718,25.4783,31800.0
2012-06-08 15:40:00,39.47,39.52,39.46,39.52,48700.0,25.4783,25.5105,25.4718,25.5105,48700.0
2012-06-08 15:45:00,39.52,39.62,39.52,39.62,92600.0,25.5105,25.5751,25.5105,25.5751,92600.0
2012-06-08 15:50:00,39.62,39.64,39.54,39.59,98700.0,25.5751,25.588,25.5235,25.5557,98700.0
2012-06-08 15:55:00,39.6,39.61,39.55,39.59,103400.0,25.5622,25.5686,25.5299,25.5557,103400.0
2012-06-11 09:30:00,40.05,40.15,39.83,39.91,63400.0,25.8527,25.9172,25.7107,25.7623,63400.0
2012-06-11 09:35:00,39.88,40.01,39.88,39.98,27800.0,25.7429,25.8268,25.7429,25.8075,27800.0
2012-06-11 09:40:00,39.96,39.98,39.85,39.86,47800.0,25.7946,25.8075,25.7236,25.73,47800.0
2012-06-11 09:45:00,39.86,40.04,39.83,39.99,20800.0,25.73,25.8462,25.7107,25.8139,20800.0
2012-06-11 09:50:00,39.97,40.07,39.95,40.0,16900.0,25.801,25.8656,25.7881,25.8204,16900.0
2012-06-11 09:55:00,39.99,40.0,39.83,39.85,20000.0,25.8139,25.8204,25.7107,25.7236,20000.0
2012-06-11 10:00:00,39.84,39.91,39.78,39.8,32000.0,25.7171,25.7623,25.6784,25.6913,32000.0
2012-06-11 10:05:00,39.8,39.81,39.57,39.58,29400.0,25.6913,25.6977,25.5428,25.5493,29400.0
2012-06-11 10:10:00,39.58,39.6,39.49,39.58,22500.0,25.5493,25.5622,25.4912,25.5493,22500.0
2012-06-11 10:15:00,39.59,39.61,39.51,39.51,26800.0,25.5557,25.5686,25.5041,25.5041,26800.0
2012-06-11 10:20:00,39.5,39.57,39.44,39.45,28400.0,25.4976,25.5428,25.4589,25.4654,28400.0
2012-06-11 10:25:00,39.45,39.52,39.44,39.49,22500.0,25.4654,25.5105,25.4589,25.4912,22500.0
2012-06-11 10:30:00,39.5,39.59,39.46,39.56,18300.0,25.4976,25.5557,25.4718,25.5364,18300.0
2012-06-11 10:35:00,39.57,39.68,39.57,39.66,11400.0,25.5428,25.6138,25.5428,25.6009,11400.0
2012-06-11 10:40:00,39.66,39.68,39.6,39.64,15700.0,25.6009,25.6138,25.5622,25.588,15700.0
2012-06-11 10:45:00,39.63,39.63,39.56,39.6,23700.0,25.5816,25.5816,25.5364,25.5622,23700.0
2012-06-11 10:50:00,39.6,39.6,39.46,39.46,24300.0,25.5622,25.5622,25.4718,25.4718,24300.0
2012-06-11 10:55:00,39.47,39.54,39.43,39.54,41400.0,25.4783,25.5235,25.4525,25.5235,41400.0
2012-06-11 11:00:00,39.54,39.54,39.45,39.52,35300.0,25.5235,25.5235,25.4654,25.5105,35300.0
2012-06-11 11:05:00,39.51,39.59,39.5,39.59,13300.0,25.5041,25.5557,25.4976,25.5557,13300.0
2012-06-11 11:10:00,39.58,39.58,39.48,39.48,16500.0,25.5493,25.5493,25.4847,25.4847,16500.0
2012-06-11 11:15:00,39.47,39.55,39.47,39.49,12600.0,25.4783,25.5299,25.4783,25.4912,12600.0
2012-06-11 11:20:00,39.46,39.55,39.43,39.52,21500.0,25.4718,25.5299,25.4525,25.5105,21500.0
2012-06-11 11:25:00,39.52,39.53,39.49,39.51,6600.0,25.5105,25.517,25.4912,25.5041,6600.0
2012-06-11 11:30:00,39.5,39.58,39.48,39.56,19100.0,25.4976,25.5493,25.4847,25.5364,19100.0
2012-06-11 11:35:00,39.55,39.65,39.54,39.65,15100.0,25.5299,25.5945,25.5235,25.5945,15100.0
2012-06-11 11:40:00,39.67,39.67,39.62,39.63,15000.0,25.6074,25.6074,25.5751,25.5816,15000.0
2012-06-11 11:45:00,39.62,39.64,39.57,39.59,24200.0,25.5751,25.588,25.5428,25.5557,24200.0
2012-06-11 11:50:00,39.59,39.59,39.48,39.51,13900.0,25.5557,25.5557,25.4847,25.5041,13900.0
2012-06-11 11:55:00,39.52,39.59,39.45,39.58,18100.0,25.5105,25.5557,25.4654,25.5493,18100.0
2012-06-11 12:00:00,39.57,39.59,39.54,39.58,11400.0,25.5428,25.5557,25.5235,25.5493,11400.0
2012-06-11 12:05:00,39.59,39.65,39.52,39.53,19300.0,25.5557,25.5945,25.5105,25.517,19300.0
2012-06-11 12:10:00,39.53,39.59,39.51,39.52,14800.0,25.517,25.5557,25.5041,25.5105,14800.0
2012-06-11 12:15:00,39.51,39.56,39.49,39.56,16700.0,25.5041,25.5364,25.4912,25.5364,16700.0
2012-06-11 12:20:00,39.56,39.56,39.48,39.49,8000.0,25.5364,25.5364,25.4847,25.4912,8000.0
2012-06-11 12:25:00,39.49,39.53,39.48,39.5,19500.0,25.4912,25.517,25.4847,25.4976,19500.0
2012-06-11 12:30:00,39.5,39.55,39.48,39.5,24100.0,25.4976,25.5299,25.4847,25.4976,24100.0
2012-06-11 12:35:00,39.5,39.54,39.5,39.52,9400.0,25.4976,25.5235,25.4976,25.5105,9400.0
2012-06-11 12:40:00,39.52,39.57,39.51,39.57,24300.0,25.5105,25.5428,25.5041,25.5428,24300.0
2012-06-11 12:45:00,39.57,39.6,39.56,39.59,14800.0,25.5428,25.5622,25.5364,25.5557,14800.0
2012-06-11 12:50:00,39.59,39.63,39.59,39.59,11900.0,25.5557,25.5816,25.5557,25.5557,11900.0
2012-06-11 12:55:00,39.59,39.62,39.57,39.61,6000.0,25.5557,25.5751,25.5428,25.5686,6000.0
2012-06-11 13:00:00,39.61,39.63,39.58,39.62,7900.0,25.5686,25.5816,25.5493,25.5751,7900.0
2012-06-11 13:05:00,39.61,39.65,39.61,39.62,10400.0,25.5686,25.5945,25.5686,25.5751,10400.0
2012-06-11 13:10:00,39.61,39.66,39.6,39.66,12600.0,25.5686,25.6009,25.5622,25.6009,12600.0
2012-06-11 13:15:00,39.66,39.67,39.61,39.65,10400.0,25.6009,25.6074,25.5686,25.5945,10400.0
2012-06-11 13:20:00,39.64,39.64,39.58,39.58,12600.0,25.588,25.588,25.5493,25.5493,12600.0
2012-06-11 13:25:00,39.58,39.61,39.56,39.58,15200.0,25.5493,25.5686,25.5364,25.5493,15200.0
2012-06-11 13:30:00,39.59,39.59,39.46,39.5,25300.0,25.5557,25.5557,25.4718,25.4976,25300.0
2012-06-11 13:35:00,39.5,39.59,39.49,39.54,12000.0,25.4976,25.5557,25.4912,25.5235,12000.0
2012-06-11 13:40:00,39.53,39.54,39.48,39.48,11000.0,25.517,25.5235,25.4847,25.4847,11000.0
2012-06-11 13:45:00,39.49,39.5,39.47,39.47,5800.0,25.4912,25.4976,25.4783,25.4783,5800.0
2012-06-11 13:50:00,39.47,39.53,39.47,39.53,6100.0,25.4783,25.517,25.4783,25.517,6100.0
2012-06-11 13:55:00,39.53,39.53,39.49,39.51,5700.0,25.517,25.517,25.4912,25.5041,5700.0
2012-06-11 14:00:00,39.5,39.5,39.3,39.3,21500.0,25.4976,25.4976,25.3685,25.3685,21500.0
2012-06-11 14:05:00,39.31,39.38,39.31,39.32,10400.0,25.375,25.4202,25.375,25.3814,10400.0
2012-06-11 14:10:00,39.32,39.34,39.29,39.31,14700.0,25.3814,25.3944,25.3621,25.375,14700.0
2012-06-11 14:15:00,39.3,39.34,39.23,39.23,24100.0,25.3685,25.3944,25.3233,25.3233,24100.0
2012-06-11 14:20:00,39.22,39.25,39.22,39.24,15700.0,25.3169,25.3363,25.3169,25.3298,15700.0
2012-06-11 14:25:00,39.24,39.3,39.22,39.28,24200.0,25.3298,25.3685,25.3169,25.3556,24200.0
2012-06-11 14:30:00,39.28,39.34,39.27,39.31,20000.0,25.3556,25.3944,25.3492,25.375,20000.0
2012-06-11 14:35:00,39.31,39.33,39.27,39.29,24300.0,25.375,25.3879,25.3492,25.3621,24300.0
2012-06-11 14:40:00,39.27,39.33,39.27,39.32,18000.0,25.3492,25.3879,25.3492,25.3814,18000.0
2012-06-11 14:45:00,39.32,39.32,39.24,39.26,15600.0,25.3814,25.3814,25.3298,25.3427,15600.0
2012-06-11 14:50:00,39.24,39.26,39.18,39.19,14800.0,25.3298,25.3427,25.2911,25.2975,14800.0
2012-06-11 14:55:00,39.19,39.28,39.18,39.23,30900.0,25.2975,25.3556,25.2911,25.3233,30900.0
2012-06-11 15:00:00,39.24,39.26,39.2,39.21,17500.0,25.3298,25.3427,25.304,25.3104,17500.0
2012-06-11 15:05:00,39.21,39.23,39.17,39.17,21800.0,25.3104,25.3233,25.2846,25.2846,21800.0
2012-06-11 15:10:00,39.17,39.19,39.1,39.13,28000.0,25.2846,25.2975,25.2394,25.2588,28000.0
2012-06-11 15:15:00,39.12,39.12,39.06,39.1,44700.0,25.2523,25.2523,25.2136,25.2394,44700.0
2012-06-11 15:20:00,39.1,39.11,39.08,39.1,23900.0,25.2394,25.2459,25.2265,25.2394,23900.0
2012-06-11 15:25:00,39.1,39.11,39.05,39.1,35000.0,25.2394,25.2459,25.2072,25.2394,35000.0
2012-06-11 15:30:00,39.1,39.19,39.1,39.14,51400.0,25.2394,25.2975,25.2394,25.2653,51400.0
2012-06-11 15:35:00,39.14,39.21,39.1,39.2,47000.0,25.2653,25.3104,25.2394,25.304,47000.0
2012-06-11 15:40:00,39.2,39.27,39.19,39.22,65600.0,25.304,25.3492,25.2975,25.3169,65600.0
2012-06-11 15:45:00,39.23,39.24,39.09,39.09,52300.0,25.3233,25.3298,25.233,25.233,52300.0
2012-06-11 15:50:00,39.1,39.11,38.98,38.98,65900.0,25.2394,25.2459,25.162,25.162,65900.0
2012-06-11 15:55:00,38.99,39.01,38.92,38.98,148300.0,25.1684,25.1813,25.1232,25.162,148300.0
2012-06-12 09:30:00,38.94,39.15,38.81,39.02,40700.0,25.1362,25.2717,25.0522,25.1878,40700.0
2012-06-12 09:35:00,39.02,39.17,39.02,39.04,15100.0,25.1878,25.2846,25.1878,25.2007,15100.0
2012-06-12 09:40:00,39.04,39.09,38.98,39.07,8800.0,25.2007,25.233,25.162,25.2201,8800.0
2012-06-12 09:45:00,39.07,39.21,39.03,39.05,24600.0,25.2201,25.3104,25.1942,25.2072,24600.0
2012-06-12 09:50:00,39.05,39.13,39.03,39.04,20700.0,25.2072,25.2588,25.1942,25.2007,20700.0
2012-06-12 09:55:00,39.04,39.09,38.92,38.94,26000.0,25.2007,25.233,25.1232,25.1362,26000.0
2012-06-12 10:00:00,38.96,39.13,38.92,38.96,26800.0,25.1491,25.2588,25.1232,25.1491,26800.0
2012-06-12 10:05:00,38.94,38.95,38.79,38.83,34200.0,25.1362,25.1426,25.0393,25.0651,34200.0
2012-06-12 10:10:00,38.84,38.89,38.8,38.81,68800.0,25.0716,25.1039,25.0458,25.0522,68800.0
2012-06-12 10:15:00,38.8,38.86,38.75,38.79,32800.0,25.0458,25.0845,25.0135,25.0393,32800.0
2012-06-12 10:20:00,38.79,38.8,38.7,38.75,12700.0,25.0393,25.0458,24.9812,25.0135,12700.0
2012-06-12 10:25:00,38.77,38.83,38.76,38.76,12800.0,25.0264,25.0651,25.02,25.02,12800.0
2012-06-12 10:30:00,38.74,38.74,38.6,38.62,13400.0,25.007,25.007,24.9167,24.9296,13400.0
2012-06-12 10:35:00,38.61,38.68,38.55,38.55,11100.0,24.9231,24.9683,24.8844,24.8844,11100.0
2012-06-12 10:40:00,38.55,38.75,38.55,38.72,17300.0,24.8844,25.0135,24.8844,24.9941,17300.0
2012-06-12 10:45:00,38.72,38.79,38.71,38.77,17500.0,24.9941,25.0393,24.9877,25.0264,17500.0
2012-06-12 10:50:00,38.77,38.77,38.73,38.75,10300.0,25.0264,25.0264,25.0006,25.0135,10300.0
2012-06-12 10:55:00,38.76,38.86,38.76,38.81,14200.0,25.02,25.0845,25.02,25.0522,14200.0
2012-06-12 11:00:00,38.81,39.01,38.81,39.0,20200.0,25.0522,25.1813,25.0522,25.1749,20200.0
2012-06-12 11:05:00,39.0,39.08,39.0,39.05,14600.0,25.1749,25.2265,25.1749,25.2072,14600.0
2012-06-12 11:10:00,39.07,39.25,39.07,39.22,22300.0,25.2201,25.3363,25.2201,25.3169,22300.0
2012-06-12 11:15:00,39.23,39.23,39.12,39.14,17200.0,25.3233,25.3233,25.2523,25.2653,17200.0
2012-06-12 11:20:00,39.14,39.35,39.14,39.27,39500.0,25.2653,25.4008,25.2653,25.3492,39500.0
2012-06-12 11:25:00,39.28,39.31,39.22,39.23,14900.0,25.3556,25.375,25.3169,25.3233,14900.0
2012-06-12 11:30:00,39.24,39.29,39.2,39.22,14600.0,25.3298,25.3621,25.304,25.3169,14600.0
2012-06-12 11:35:00,39.22,39.24,39.2,39.22,11200.0,25.3169,25.3298,25.304,25.3169,11200.0
2012-06-12 11:40:00,39.23,39.23,39.14,39.19,20500.0,25.3233,25.3233,25.2653,25.2975,20500.0
2012-06-12 11:45:00,39.21,39.24,39.16,39.17,11600.0,25.3104,25.3298,25.2782,25.2846,11600.0
2012-06-12 11:50:00,39.16,39.18,39.1,39.11,9300.0,25.2782,25.2911,25.2394,25.2459,9300.0
2012-06-12 11:55:00,39.12,39.14,39.09,39.1,10500.0,25.2523,25.2653,25.233,25.2394,10500.0
2012-06-12 12:00:00,39.1,39.16,39.1,39.14,11800.0,25.2394,25.2782,25.2394,25.2653,11800.0
2012-06-12 12:05:00,39.14,39.14,39.09,39.09,17400.0,25.2653,25.2653,25.233,25.233,17400.0
2012-06-12 12:10:00,39.09,39.09,39.01,39.05,16500.0,25.233,25.233,25.1813,25.2072,16500.0
2012-06-12 12:15:00,39.04,39.06,38.98,39.04,17700.0,25.2007,25.2136,25.162,25.2007,17700.0
2012-06-12 12:20:00,39.04,39.07,39.01,39.07,10100.0,25.2007,25.2201,25.1813,25.2201,10100.0
2012-06-12 12:25:00,39.06,39.07,38.97,38.97,13600.0,25.2136,25.2201,25.1555,25.1555,13600.0
2012-06-12 12:30:00,38.98,38.98,38.95,38.97,10400.0,25.162,25.162,25.1426,25.1555,10400.0
2012-06-12 12:35:00,38.97,39.02,38.97,39.0,6400.0,25.1555,25.1878,25.1555,25.1749,6400.0
2012-06-12 12:40:00,39.0,39.02,38.97,38.97,11200.0,25.1749,25.1878,25.1555,25.1555,11200.0
2012-06-12 12:45:00,38.99,39.01,38.96,38.98,6000.0,25.1684,25.1813,25.1491,25.162,6000.0
2012-06-12 12:50:00,38.98,38.98,38.92,38.92,11400.0,25.162,25.162,25.1232,25.1232,11400.0
2012-06-12 12:55:00,38.92,38.94,38.9,38.94,7800.0,25.1232,25.1362,25.1103,25.1362,7800.0
2012-06-12 13:00:00,38.94,38.96,38.92,38.93,7800.0,25.1362,25.1491,25.1232,25.1297,7800.0
2012-06-12 13:05:00,38.93,38.94,38.91,38.93,7600.0,25.1297,25.1362,25.1168,25.1297,7600.0
2012-06-12 13:10:00,38.93,39.12,38.93,39.06,21600.0,25.1297,25.2523,25.1297,25.2136,21600.0
2012-06-12 13:15:00,39.07,39.12,39.06,39.11,10100.0,25.2201,25.2523,25.2136,25.2459,10100.0
2012-06-12 13:20:00,39.11,39.14,39.07,39.07,8000.0,25.2459,25.2653,25.2201,25.2201,8000.0
2012-06-12 13:25:00,39.06,39.07,39.02,39.03,10000.0,25.2136,25.2201,25.1878,25.1942,10000.0
2012-06-12 13:30:00,39.05,39.1,39.04,39.07,17200.0,25.2072,25.2394,25.2007,25.2201,17200.0
2012-06-12 13:35:00,39.07,39.15,39.07,39.12,12000.0,25.2201,25.2717,25.2201,25.2523,12000.0
2012-06-12 13:40:00,39.15,39.17,39.11,39.11,8800.0,25.2717,25.2846,25.2459,25.2459,8800.0
2012-06-12 13:45:00,39.11,39.12,39.05,39.07,7000.0,25.2459,25.2523,25.2072,25.2201,7000.0
2012-06-12 13:50:00,39.09,39.16,39.09,39.12,19300.0,25.233,25.2782,25.233,25.2523,19300.0
2012-06-12 13:55:00,39.13,39.14,39.04,39.05,14200.0,25.2588,25.2653,25.2007,25.2072,14200.0
2012-06-12 14:00:00,39.05,39.16,39.05,39.16,21100.0,25.2072,25.2782,25.2072,25.2782,21100.0
2012-06-12 14:05:00,39.15,39.15,39.1,39.11,10000.0,25.2717,25.2717,25.2394,25.2459,10000.0
2012-06-12 14:10:00,39.09,39.1,39.02,39.1,12700.0,25.233,25.2394,25.1878,25.2394,12700.0
2012-06-12 14:15:00,39.09,39.11,39.06,39.09,11100.0,25.233,25.2459,25.2136,25.233,11100.0
2012-06-12 14:20:00,39.09,39.17,39.09,39.14,24000.0,25.233,25.2846,25.233,25.2653,24000.0
2012-06-12 14:25:00,39.14,39.16,39.1,39.1,8200.0,25.2653,25.2782,25.2394,25.2394,8200.0
2012-06-12 14:30:00,39.11,39.25,39.11,39.25,15600.0,25.2459,25.3363,25.2459,25.3363,15600.0
2012-06-12 14:35:00,39.25,39.27,39.21,39.27,18500.0,25.3363,25.3492,25.3104,25.3492,18500.0
2012-06-12 14:40:00,39.27,39.27,39.22,39.25,10100.0,25.3492,25.3492,25.3169,25.3363,10100.0
2012-06-12 14:45:00,39.23,39.26,39.21,39.26,15200.0,25.3233,25.3427,25.3104,25.3427,15200.0
2012-06-12 14:50:00,39.26,39.29,39.16,39.17,16400.0,25.3427,25.3621,25.2782,25.2846,16400.0
2012-06-12 14:55:00,39.18,39.23,39.15,39.22,13900.0,25.2911,25.3233,25.2717,25.3169,13900.0
2012-06-12 15:00:00,39.22,39.24,39.18,39.2,13200.0,25.3169,25.3298,25.2911,25.304,13200.0
2012-06-12 15:05:00,39.21,39.24,39.21,39.24,9200.0,25.3104,25.3298,25.3104,25.3298,9200.0
2012-06-12 15:10:00,39.24,39.27,39.21,39.22,11900.0,25.3298,25.3492,25.3104,25.3169,11900.0
2012-06-12 15:15:00,39.23,39.24,39.16,39.18,26400.0,25.3233,25.3298,25.2782,25.2911,26400.0
2012-06-12 15:20:00,39.18,39.26,39.15,39.24,14300.0,25.2911,25.3427,25.2717,25.3298,14300.0
2012-06-12 15:25:00,39.23,39.34,39.23,39.34,18200.0,25.3233,25.3944,25.3233,25.3944,18200.0
2012-06-12 15:30:00,39.34,39.35,39.22,39.22,22500.0,25.3944,25.4008,25.3169,25.3169,22500.0
2012-06-12 15:35:00,39.23,39.34,39.22,39.34,16500.0,25.3233,25.3944,25.3169,25.3944,16500.0
2012-06-12 15:40:00,39.33,39.52,39.33,39.46,60300.0,25.3879,25.5105,25.3879,25.4718,60300.0
2012-06-12 15:45:00,39.46,39.5,39.41,39.43,56800.0,25.4718,25.4976,25.4395,25.4525,56800.0
2012-06-12 15:50:00,39.43,39.44,39.39,39.42,98900.0,25.4525,25.4589,25.4266,25.446,98900.0
2012-06-12 15:55:00,39.42,39.47,39.41,39.47,126400.0,25.446,25.4783,25.4395,25.4783,126400.0
2012-06-13 09:30:00,39.2,39.22,39.0,39.04,38600.0,25.304,25.3169,25.1749,25.2007,38600.0
2012-06-13 09:35:00,39.04,39.35,39.03,39.25,18900.0,25.2007,25.4008,25.1942,25.3363,18900.0
2012-06-13 09:40:00,39.22,39.29,39.19,39.29,11700.0,25.3169,25.3621,25.2975,25.3621,11700.0
2012-06-13 09:45:00,39.24,39.27,39.13,39.19,12500.0,25.3298,25.3492,25.2588,25.2975,12500.0
2012-06-13 09:50:00,39.18,39.18,39.04,39.15,30200.0,25.2911,25.2911,25.2007,25.2717,30200.0
2012-06-13 09:55:00,39.12,39.22,39.05,39.2,24000.0,25.2523,25.3169,25.2072,25.304,24000.0
2012-06-13 10:00:00,39.21,39.21,39.12,39.16,27400.0,25.3104,25.3104,25.2523,25.2782,27400.0
2012-06-13 10:05:00,39.15,39.26,39.14,39.25,30500.0,25.2717,25.3427,25.2653,25.3363,30500.0
2012-06-13 10:10:00,39.25,39.42,39.25,39.4,11200.0,25.3363,25.446,25.3363,25.4331,11200.0
2012-06-13 10:15:00,39.38,39.46,39.36,39.41,7800.0,25.4202,25.4718,25.4073,25.4395,7800.0
2012-06-13 10:20:00,39.45,39.45,39.35,39.38,12200.0,25.4654,25.4654,25.4008,25.4202,12200.0
2012-06-13 10:25:00,39.38,39.39,39.29,39.39,18200.0,25.4202,25.4266,25.3621,25.4266,18200.0
2012-06-13 10:30:00,39.39,39.56,39.39,39.56,18500.0,25.4266,25.5364,25.4266,25.5364,18500.0
2012-06-13 10:35:00,39.55,39.69,39.55,39.69,15000.0,25.5299,25.6203,25.5299,25.6203,15000.0
2012-06-13 10:40:00,39.69,39.81,39.65,39.78,62600.0,25.6203,25.6977,25.5945,25.6784,62600.0
2012-06-13 10:45:00,39.78,39.82,39.71,39.75,31600.0,25.6784,25.7042,25.6332,25.659,31600.0
2012-06-13 10:50:00,39.75,39.78,39.68,39.7,20300.0,25.659,25.6784,25.6138,25.6267,20300.0
2012-06-13 10:55:00,39.7,39.83,39.7,39.8,18600.0,25.6267,25.7107,25.6267,25.6913,18600.0
2012-06-13 11:00:00,39.8,39.8,39.63,39.67,19700.0,25.6913,25.6913,25.5816,25.6074,19700.0
2012-06-13 11:05:00,39.66,39.66,39.55,39.56,17800.0,25.6009,25.6009,25.5299,25.5364,17800.0
2012-06-13 11:10:00,39.57,39.59,39.52,39.58,25300.0,25.5428,25.5557,25.5105,25.5493,25300.0
2012-06-13 11:15:00,39.58,39.62,39.54,39.58,22900.0,25.5493,25.5751,25.5235,25.5493,22900.0
2012-06-13 11:20:00,39.6,39.63,39.59,39.63,11100.0,25.5622,25.5816,25.5557,25.5816,11100.0
2012-06-13 11:25:00,39.64,39.66,39.54,39.58,12600.0,25.588,25.6009,25.5235,25.5493,12600.0
2012-06-13 11:30:00,39.6,39.73,39.59,39.72,24500.0,25.5622,25.6461,25.5557,25.6396,24500.0
2012-06-13 11:35:00,39.72,39.77,39.68,39.7,33800.0,25.6396,25.6719,25.6138,25.6267,33800.0
2012-06-13 11:40:00,39.69,39.72,39.63,39.65,27800.0,25.6203,25.6396,25.5816,25.5945,27800.0
2012-06-13 11:45:00,39.63,39.64,39.59,39.62,16000.0,25.5816,25.588,25.5557,25.5751,16000.0
2012-06-13 11:50:00,39.62,39.65,39.54,39.54,16000.0,25.5751,25.5945,25.5235,25.5235,16000.0
2012-06-13 11:55:00,39.54,39.6,39.54,39.6,21600.0,25.5235,25.5622,25.5235,25.5622,21600.0
2012-06-13 12:00:00,39.59,39.59,39.54,39.55,12900.0,25.5557,25.5557,25.5235,25.5299,12900.0
2012-06-13 12:05:00,39.54,39.54,39.43,39.46,46600.0,25.5235,25.5235,25.4525,25.4718,46600.0
2012-06-13 12:10:00,39.45,39.51,39.42,39.48,18400.0,25.4654,25.5041,25.446,25.4847,18400.0
2012-06-13 12:15:00,39.48,39.55,39.47,39.55,66100.0,25.4847,25.5299,25.4783,25.5299,66100.0
2012-06-13 12:20:00,39.53,39.55,39.49,39.51,15700.0,25.517,25.5299,25.4912,25.5041,15700.0
2012-06-13 12:25:00,39.52,39.54,39.48,39.52,10200.0,25.5105,25.5235,25.4847,25.5105,10200.0
2012-06-13 12:30:00,39.53,39.62,39.53,39.61,20100.0,25.517,25.5751,25.517,25.5686,20100.0
2012-06-13 12:35:00,39.61,39.7,39.61,39.69,10600.0,25.5686,25.6267,25.5686,25.6203,10600.0
2012-06-13 12:40:00,39.69,39.74,39.69,39.73,8600.0,25.6203,25.6526,25.6203,25.6461,8600.0
2012-06-13 12:45:00,39.74,39.79,39.69,39.69,13300.0,25.6526,25.6848,25.6203,25.6203,13300.0
2012-06-13 12:50:00,39.7,39.7,39.64,39.69,9500.0,25.6267,25.6267,25.588,25.6203,9500.0
2012-06-13 12:55:00,39.68,39.68,39.65,39.68,7700.0,25.6138,25.6138,25.5945,25.6138,7700.0
2012-06-13 13:00:00,39.68,39.69,39.64,39.64,9300.0,25.6138,25.6203,25.588,25.588,9300.0
2012-06-13 13:05:00,39.63,39.67,39.61,39.67,8700.0,25.5816,25.6074,25.5686,25.6074,8700.0
2012-06-13 13:10:00,39.67,39.67,39.6,39.61,6100.0,25.6074,25.6074,25.5622,25.5686,6100.0
2012-06-13 13:15:00,39.6,39.63,39.59,39.63,19800.0,25.5622,25.5816,25.5557,25.5816,19800.0
2012-06-13 13:20:00,39.62,39.62,39.57,39.57,6700.0,25.5751,25.5751,25.5428,25.5428,6700.0
2012-06-13 13:25:00,39.56,39.66,39.52,39.65,11800.0,25.5364,25.6009,25.5105,25.5945,11800.0
2012-06-13 13:30:00,39.65,39.68,39.63,39.68,4500.0,25.5945,25.6138,25.5816,25.6138,4500.0
2012-06-13 13:35:00,39.67,39.68,39.64,39.68,5500.0,25.6074,25.6138,25.588,25.6138,5500.0
2012-06-13 13:40:00,39.68,39.69,39.6,39.6,9900.0,25.6138,25.6203,25.5622,25.5622,9900.0
2012-06-13 13:45:00,39.56,39.56,39.49,39.49,15700.0,25.5364,25.5364,25.4912,25.4912,15700.0
2012-06-13 13:50:00,39.5,39.52,39.46,39.47,15700.0,25.4976,25.5105,25.4718,25.4783,15700.0
2012-06-13 13:55:00,39.47,39.47,39.38,39.39,10100.0,25.4783,25.4783,25.4202,25.4266,10100.0
2012-06-13 14:00:00,39.39,39.41,39.37,39.39,10500.0,25.4266,25.4395,25.4137,25.4266,10500.0
2012-06-13 14:05:00,39.4,39.4,39.37,39.38,10100.0,25.4331,25.4331,25.4137,25.4202,10100.0
2012-06-13 14:10:00,39.39,39.4,39.34,39.35,45500.0,25.4266,25.4331,25.3944,25.4008,45500.0
2012-06-13 14:15:00,39.35,39.45,39.35,39.43,13400.0,25.4008,25.4654,25.4008,25.4525,13400.0
2012-06-13 14:20:00,39.43,39.44,39.38,39.4,13900.0,25.4525,25.4589,25.4202,25.4331,13900.0
2012-06-13 14:25:00,39.39,39.4,39.33,39.37,13000.0,25.4266,25.4331,25.3879,25.4137,13000.0
2012-06-13 14:30:00,39.36,39.36,39.27,39.33,16900.0,25.4073,25.4073,25.3492,25.3879,16900.0
2012-06-13 14:35:00,39.32,39.32,39.27,39.3,12600.0,25.3814,25.3814,25.3492,25.3685,12600.0
2012-06-13 14:40:00,39.3,39.32,39.18,39.2,21500.0,25.3685,25.3814,25.2911,25.304,21500.0
2012-06-13 14:45:00,39.2,39.25,39.16,39.23,29100.0,25.304,25.3363,25.2782,25.3233,29100.0
2012-06-13 14:50:00,39.22,39.23,39.18,39.19,34600.0,25.3169,25.3233,25.2911,25.2975,34600.0
2012-06-13 14:55:00,39.19,39.23,39.16,39.2,19300.0,25.2975,25.3233,25.2782,25.304,19300.0
2012-06-13 15:00:00,39.2,39.24,39.15,39.16,30700.0,25.304,25.3298,25.2717,25.2782,30700.0
2012-06-13 15:05:00,39.16,39.16,39.09,39.12,48100.0,25.2782,25.2782,25.233,25.2523,48100.0
2012-06-13 15:10:00,39.12,39.13,39.04,39.05,14200.0,25.2523,25.2588,25.2007,25.2072,14200.0
2012-06-13 15:15:00,39.05,39.07,38.93,38.93,34100.0,25.2072,25.2201,25.1297,25.1297,34100.0
2012-06-13 15:20:00,38.93,38.96,38.87,38.95,35900.0,25.1297,25.1491,25.091,25.1426,35900.0
2012-06-13 15:25:00,38.94,38.96,38.85,38.88,26700.0,25.1362,25.1491,25.0781,25.0974,26700.0
2012-06-13 15:30:00,38.88,38.94,38.85,38.89,39700.0,25.0974,25.1362,25.0781,25.1039,39700.0
2012-06-13 15:35:00,38.89,38.94,38.86,38.92,47200.0,25.1039,25.1362,25.0845,25.1232,47200.0
2012-06-13 15:40:00,38.92,38.93,38.86,38.87,53000.0,25.1232,25.1297,25.0845,25.091,53000.0
2012-06-13 15:45:00,38.89,38.91,38.82,38.83,49500.0,25.1039,25.1168,25.0587,25.0651,49500.0
2012-06-13 15:50:00,38.83,38.95,38.83,38.92,77500.0,25.0651,25.1426,25.0651,25.1232,77500.0
2012-06-13 15:55:00,38.93,39.03,38.91,39.0,112300.0,25.1297,25.1942,25.1168,25.1749,112300.0
2012-06-14 09:30:00,39.09,39.21,39.06,39.07,48500.0,25.233,25.3104,25.2136,25.2201,48500.0
2012-06-14 09:35:00,39.05,39.09,38.94,38.95,39800.0,25.2072,25.233,25.1362,25.1426,39800.0
2012-06-14 09:40:00,38.96,38.99,38.87,38.91,12600.0,25.1491,25.1684,25.091,25.1168,12600.0
2012-06-14 09:45:00,38.91,39.11,38.9,39.05,15200.0,25.1168,25.2459,25.1103,25.2072,15200.0
2012-06-14 09:50:00,39.08,39.15,39.01,39.13,12800.0,25.2265,25.2717,25.1813,25.2588,12800.0
2012-06-14 09:55:00,39.14,39.39,39.13,39.39,15000.0,25.2653,25.4266,25.2588,25.4266,15000.0
2012-06-14 10:00:00,39.39,39.47,39.33,39.33,18900.0,25.4266,25.4783,25.3879,25.3879,18900.0
2012-06-14 10:05:00,39.33,39.51,39.33,39.46,45600.0,25.3879,25.5041,25.3879,25.4718,45600.0
2012-06-14 10:10:00,39.47,39.52,39.43,39.45,20500.0,25.4783,25.5105,25.4525,25.4654,20500.0
2012-06-14 10:15:00,39.45,39.52,39.41,39.48,23100.0,25.4654,25.5105,25.4395,25.4847,23100.0
2012-06-14 10:20:00,39.48,39.48,39.4,39.44,13400.0,25.4847,25.4847,25.4331,25.4589,13400.0
2012-06-14 10:25:00,39.44,39.5,39.44,39.5,22400.0,25.4589,25.4976,25.4589,25.4976,22400.0
2012-06-14 10:30:00,39.48,39.52,39.37,39.47,16900.0,25.4847,25.5105,25.4137,25.4783,16900.0
2012-06-14 10:35:00,39.46,39.52,39.4,39.4,26600.0,25.4718,25.5105,25.4331,25.4331,26600.0
2012-06-14 10:40:00,39.4,39.43,39.34,39.36,17300.0,25.4331,25.4525,25.3944,25.4073,17300.0
2012-06-14 10:45:00,39.36,39.42,39.3,39.41,20400.0,25.4073,25.446,25.3685,25.4395,20400.0
2012-06-14 10:50:00,39.4,39.45,39.39,39.44,45700.0,25.4331,25.4654,25.4266,25.4589,45700.0
2012-06-14 10:55:00,39.45,39.53,39.45,39.52,19600.0,25.4654,25.517,25.4654,25.5105,19600.0
2012-06-14 11:00:00,39.52,39.56,39.47,39.55,52500.0,25.5105,25.5364,25.4783,25.5299,52500.0
2012-06-14 11:05:00,39.55,39.55,39.5,39.55,9600.0,25.5299,25.5299,25.4976,25.5299,9600.0
2012-06-14 11:10:00,39.55,39.61,39.53,39.59,12300.0,25.5299,25.5686,25.517,25.5557,12300.0
2012-06-14 11:15:00,39.58,39.6,39.54,39.57,15700.0,25.5493,25.5622,25.5235,25.5428,15700.0
2012-06-14 11:20:00,39.57,39.61,39.57,39.61,6800.0,25.5428,25.5686,25.5428,25.5686,6800.0
2012-06-14 11:25:00,39.62,39.64,39.62,39.64,7700.0,25.5751,25.588,25.5751,25.588,7700.0
2012-06-14 11:30:00,39.64,39.66,39.6,39.6,8600.0,25.588,25.6009,25.5622,25.5622,8600.0
2012-06-14 11:35:00,39.6,39.62,39.58,39.61,9400.0,25.5622,25.5751,25.5493,25.5686,9400.0
2012-06-14 11:40:00,39.61,39.61,39.54,39.54,10800.0,25.5686,25.5686,25.5235,25.5235,10800.0
2012-06-14 11:45:00,39.54,39.57,39.54,39.55,8700.0,25.5235,25.5428,25.5235,25.5299,8700.0
2012-06-14 11:50:00,39.55,39.58,39.54,39.55,7500.0,25.5299,25.5493,25.5235,25.5299,7500.0
2012-06-14 11:55:00,39.56,39.56,39.51,39.54,10700.0,25.5364,25.5364,25.5041,25.5235,10700.0
2012-06-14 12:00:00,39.52,39.59,39.51,39.58,76500.0,25.5105,25.5557,25.5041,25.5493,76500.0
2012-06-14 12:05:00,39.58,39.59,39.54,39.57,7400.0,25.5493,25.5557,25.5235,25.5428,7400.0
2012-06-14 12:10:00,39.57,39.62,39.56,39.56,22200.0,25.5428,25.5751,25.5364,25.5364,22200.0
2012-06-14 12:15:00,39.57,39.62,39.57,39.62,23600.0,25.5428,25.5751,25.5428,25.5751,23600.0
2012-06-14 12:20:00,39.61,39.66,39.58,39.59,40000.0,25.5686,25.6009,25.5493,25.5557,40000.0
2012-06-14 12:25:00,39.59,39.59,39.54,39.54,14900.0,25.5557,25.5557,25.5235,25.5235,14900.0
2012-06-14 12:30:00,39.55,39.56,39.46,39.48,20500.0,25.5299,25.5364,25.4718,25.4847,20500.0
2012-06-14 12:35:00,39.48,39.5,39.48,39.49,13200.0,25.4847,25.4976,25.4847,25.4912,13200.0
2012-06-14 12:40:00,39.49,39.53,39.49,39.51,12400.0,25.4912,25.517,25.4912,25.5041,12400.0
2012-06-14 12:45:00,39.51,39.57,39.51,39.55,31100.0,25.5041,25.5428,25.5041,25.5299,31100.0
2012-06-14 12:50:00,39.56,39.58,39.49,39.49,21700.0,25.5364,25.5493,25.4912,25.4912,21700.0
2012-06-14 12:55:00,39.49,39.5,39.45,39.45,14900.0,25.4912,25.4976,25.4654,25.4654,14900.0
2012-06-14 13:00:00,39.46,39.51,39.44,39.51,21700.0,25.4718,25.5041,25.4589,25.5041,21700.0
2012-06-14 13:05:00,39.5,39.53,39.48,39.48,15700.0,25.4976,25.517,25.4847,25.4847,15700.0
2012-06-14 13:10:00,39.48,39.49,39.42,39.42,9300.0,25.4847,25.4912,25.446,25.446,9300.0
2012-06-14 13:15:00,39.42,39.42,39.37,39.38,9900.0,25.446,25.446,25.4137,25.4202,9900.0
2012-06-14 13:20:00,39.38,39.38,39.3,39.3,11500.0,25.4202,25.4202,25.3685,25.3685,11500.0
2012-06-14 13:25:00,39.3,39.32,39.29,39.31,6700.0,25.3685,25.3814,25.3621,25.375,6700.0
2012-06-14 13:30:00,39.31,39.36,39.28,39.35,9400.0,25.375,25.4073,25.3556,25.4008,9400.0
2012-06-14 13:35:00,39.36,39.39,39.34,39.37,5900.0,25.4073,25.4266,25.3944,25.4137,5900.0
2012-06-14 13:40:00,39.36,39.37,39.33,39.33,6600.0,25.4073,25.4137,25.3879,25.3879,6600.0
2012-06-14 13:45:00,39.33,39.33,39.27,39.29,8200.0,25.3879,25.3879,25.3492,25.3621,8200.0
2012-06-14 13:50:00,39.3,39.32,39.3,39.31,7000.0,25.3685,25.3814,25.3685,25.375,7000.0
2012-06-14 13:55:00,39.34,39.34,39.31,39.31,3700.0,25.3944,25.3944,25.375,25.375,3700.0
2012-06-14 14:00:00,39.3,39.33,39.27,39.3,15000.0,25.3685,25.3879,25.3492,25.3685,15000.0
2012-06-14 14:05:00,39.28,39.34,39.28,39.33,10200.0,25.3556,25.3944,25.3556,25.3879,10200.0
2012-06-14 14:10:00,39.33,39.33,39.29,39.3,5600.0,25.3879,25.3879,25.3621,25.3685,5600.0
2012-06-14 14:15:00,39.31,39.31,39.27,39.28,7000.0,25.375,25.375,25.3492,25.3556,7000.0
2012-06-14 14:20:00,39.27,39.29,39.23,39.23,7400.0,25.3492,25.3621,25.3233,25.3233,7400.0
2012-06-14 14:25:00,39.22,39.22,39.18,39.2,15400.0,25.3169,25.3169,25.2911,25.304,15400.0
2012-06-14 14:30:00,39.19,39.19,39.16,39.16,13600.0,25.2975,25.2975,25.2782,25.2782,13600.0
2012-06-14 14:35:00,39.16,39.18,39.16,39.17,10800.0,25.2782,25.2911,25.2782,25.2846,10800.0
2012-06-14 14:40:00,39.17,39.17,39.15,39.17,5300.0,25.2846,25.2846,25.2717,25.2846,5300.0
2012-06-14 14:45:00,39.15,39.15,39.06,39.07,32400.0,25.2717,25.2717,25.2136,25.2201,32400.0
2012-06-14 14:50:00,39.07,39.08,39.03,39.03,18600.0,25.2201,25.2265,25.1942,25.1942,18600.0
2012-06-14 14:55:00,39.03,39.05,39.0,39.0,25600.0,25.1942,25.2072,25.1749,25.1749,25600.0
2012-06-14 15:00:00,39.0,39.05,38.97,39.03,28500.0,25.1749,25.2072,25.1555,25.1942,28500.0
2012-06-14 15:05:00,39.04,39.42,39.04,39.18,116700.0,25.2007,25.446,25.2007,25.2911,116700.0
2012-06-14 15:10:00,39.19,39.31,39.16,39.3,211500.0,25.2975,25.375,25.2782,25.3685,211500.0
2012-06-14 15:15:00,39.29,39.3,39.05,39.06,47500.0,25.3621,25.3685,25.2072,25.2136,47500.0
2012-06-14 15:20:00,39.07,39.14,38.97,38.99,45700.0,25.2201,25.2653,25.1555,25.1684,45700.0
2012-06-14 15:25:00,38.97,39.07,38.92,39.03,37300.0,25.1555,25.2201,25.1232,25.1942,37300.0
2012-06-14 15:30:00,39.03,39.16,39.02,39.13,45900.0,25.1942,25.2782,25.1878,25.2588,45900.0
2012-06-14 15:35:00,39.12,39.3,39.12,39.26,57500.0,25.2523,25.3685,25.2523,25.3427,57500.0
2012-06-14 15:40:00,39.25,39.31,39.2,39.2,45100.0,25.3363,25.375,25.304,25.304,45100.0
2012-06-14 15:45:00,39.22,39.35,39.21,39.3,94800.0,25.3169,25.4008,25.3104,25.3685,94800.0
2012-06-14 15:50:00,39.3,39.34,39.26,39.28,98600.0,25.3685,25.3944,25.3427,25.3556,98600.0
2012-06-14 15:55:00,39.29,39.35,39.24,39.34,142700.0,25.3621,25.4008,25.3298,25.3944,142700.0
2012-06-15 09:30:00,39.67,39.93,39.58,39.8,389400.0,25.6074,25.7752,25.5493,25.6913,389400.0
2012-06-15 09:35:00,39.78,39.88,39.58,39.66,146500.0,25.6784,25.7429,25.5493,25.6009,146500.0
2012-06-15 09:40:00,39.64,39.64,39.47,39.62,173000.0,25.588,25.588,25.4783,25.5751,173000.0
2012-06-15 09:45:00,39.63,39.66,39.57,39.62,79400.0,25.5816,25.6009,25.5428,25.5751,79400.0
2012-06-15 09:50:00,39.63,39.67,39.6,39.62,26400.0,25.5816,25.6074,25.5622,25.5751,26400.0
2012-06-15 09:55:00,39.59,39.6,39.5,39.54,39600.0,25.5557,25.5622,25.4976,25.5235,39600.0
2012-06-15 10:00:00,39.53,39.63,39.53,39.58,43500.0,25.517,25.5816,25.517,25.5493,43500.0
2012-06-15 10:05:00,39.58,39.65,39.56,39.64,62900.0,25.5493,25.5945,25.5364,25.588,62900.0
2012-06-15 10:10:00,39.64,39.67,39.58,39.58,37400.0,25.588,25.6074,25.5493,25.5493,37400.0
2012-06-15 10:15:00,39.59,39.62,39.52,39.56,41000.0,25.5557,25.5751,25.5105,25.5364,41000.0
2012-06-15 10:20:00,39.57,39.6,39.49,39.5,82800.0,25.5428,25.5622,25.4912,25.4976,82800.0
2012-06-15 10:25:00,39.49,39.53,39.49,39.5,21300.0,25.4912,25.517,25.4912,25.4976,21300.0
2012-06-15 10:30:00,39.51,39.6,39.48,39.53,40400.0,25.5041,25.5622,25.4847,25.517,40400.0
2012-06-15 10:35:00,39.55,39.57,39.5,39.55,10900.0,25.5299,25.5428,25.4976,25.5299,10900.0
2012-06-15 10:40:00,39.54,39.57,39.5,39.53,16000.0,25.5235,25.5428,25.4976,25.517,16000.0
2012-06-15 10:45:00,39.56,39.63,39.53,39.63,12400.0,25.5364,25.5816,25.517,25.5816,12400.0
2012-06-15 10:50:00,39.63,39.63,39.55,39.59,8400.0,25.5816,25.5816,25.5299,25.5557,8400.0
2012-06-15 10:55:00,39.59,39.61,39.55,39.57,3900.0,25.5557,25.5686,25.5299,25.5428,3900.0
2012-06-15 11:00:00,39.57,39.6,39.55,39.56,5700.0,25.5428,25.5622,25.5299,25.5364,5700.0
2012-06-15 11:05:00,39.54,39.59,39.53,39.59,12200.0,25.5235,25.5557,25.517,25.5557,12200.0
2012-06-15 11:10:00,39.6,39.63,39.59,39.63,6900.0,25.5622,25.5816,25.5557,25.5816,6900.0
2012-06-15 11:15:00,39.63,39.65,39.54,39.54,28400.0,25.5816,25.5945,25.5235,25.5235,28400.0
2012-06-15 11:20:00,39.54,39.55,39.49,39.5,31500.0,25.5235,25.5299,25.4912,25.4976,31500.0
2012-06-15 11:25:00,39.51,39.54,39.5,39.53,12900.0,25.5041,25.5235,25.4976,25.517,12900.0
2012-06-15 11:30:00,39.54,39.59,39.52,39.52,13500.0,25.5235,25.5557,25.5105,25.5105,13500.0
2012-06-15 11:35:00,39.52,39.61,39.51,39.59,16800.0,25.5105,25.5686,25.5041,25.5557,16800.0
2012-06-15 11:40:00,39.58,39.61,39.57,39.57,13500.0,25.5493,25.5686,25.5428,25.5428,13500.0
2012-06-15 11:45:00,39.58,39.59,39.54,39.54,8500.0,25.5493,25.5557,25.5235,25.5235,8500.0
2012-06-15 11:50:00,39.56,39.58,39.53,39.58,5000.0,25.5364,25.5493,25.517,25.5493,5000.0
2012-06-15 11:55:00,39.57,39.59,39.54,39.56,9300.0,25.5428,25.5557,25.5235,25.5364,9300.0
2012-06-15 12:00:00,39.55,39.61,39.54,39.61,11800.0,25.5299,25.5686,25.5235,25.5686,11800.0
2012-06-15 12:05:00,39.6,39.62,39.58,39.62,10300.0,25.5622,25.5751,25.5493,25.5751,10300.0
2012-06-15 12:10:00,39.63,39.69,39.61,39.69,23900.0,25.5816,25.6203,25.5686,25.6203,23900.0
2012-06-15 12:15:00,39.68,39.72,39.66,39.71,18800.0,25.6138,25.6396,25.6009,25.6332,18800.0
2012-06-15 12:20:00,39.71,39.78,39.71,39.77,29700.0,25.6332,25.6784,25.6332,25.6719,29700.0
2012-06-15 12:25:00,39.78,39.84,39.78,39.84,18300.0,25.6784,25.7171,25.6784,25.7171,18300.0
2012-06-15 12:30:00,39.84,39.84,39.8,39.8,19300.0,25.7171,25.7171,25.6913,25.6913,19300.0
2012-06-15 12:35:00,39.8,39.8,39.72,39.74,20700.0,25.6913,25.6913,25.6396,25.6526,20700.0
2012-06-15 12:40:00,39.75,39.77,39.74,39.77,6200.0,25.659,25.6719,25.6526,25.6719,6200.0
2012-06-15 12:45:00,39.77,39.82,39.77,39.81,8000.0,25.6719,25.7042,25.6719,25.6977,8000.0
2012-06-15 12:50:00,39.8,39.82,39.79,39.8,7300.0,25.6913,25.7042,25.6848,25.6913,7300.0
2012-06-15 12:55:00,39.79,39.79,39.76,39.79,6900.0,25.6848,25.6848,25.6655,25.6848,6900.0
2012-06-15 13:00:00,39.79,39.89,39.78,39.88,21400.0,25.6848,25.7494,25.6784,25.7429,21400.0
2012-06-15 13:05:00,39.87,39.92,39.87,39.89,16700.0,25.7365,25.7688,25.7365,25.7494,16700.0
2012-06-15 13:10:00,39.89,39.91,39.88,39.9,5200.0,25.7494,25.7623,25.7429,25.7558,5200.0
2012-06-15 13:15:00,39.9,39.98,39.9,39.95,12800.0,25.7558,25.8075,25.7558,25.7881,12800.0
2012-06-15 13:20:00,39.95,39.95,39.9,39.91,12300.0,25.7881,25.7881,25.7558,25.7623,12300.0
2012-06-15 13:25:00,39.91,39.92,39.86,39.89,7900.0,25.7623,25.7688,25.73,25.7494,7900.0
2012-06-15 13:30:00,39.88,39.9,39.87,39.89,9000.0,25.7429,25.7558,25.7365,25.7494,9000.0
2012-06-15 13:35:00,39.89,39.91,39.88,39.88,9300.0,25.7494,25.7623,25.7429,25.7429,9300.0
2012-06-15 13:40:00,39.88,39.92,39.87,39.91,15600.0,25.7429,25.7688,25.7365,25.7623,15600.0
2012-06-15 13:45:00,39.9,39.95,39.89,39.95,16300.0,25.7558,25.7881,25.7494,25.7881,16300.0
2012-06-15 13:50:00,39.95,39.96,39.91,39.94,11200.0,25.7881,25.7946,25.7623,25.7817,11200.0
2012-06-15 13:55:00,39.94,39.96,39.92,39.94,8900.0,25.7817,25.7946,25.7688,25.7817,8900.0
2012-06-15 14:00:00,39.95,39.96,39.93,39.95,10200.0,25.7881,25.7946,25.7752,25.7881,10200.0
2012-06-15 14:05:00,39.95,39.99,39.95,39.99,17900.0,25.7881,25.8139,25.7881,25.8139,17900.0
2012-06-15 14:10:00,39.98,39.99,39.97,39.97,9900.0,25.8075,25.8139,25.801,25.801,9900.0
2012-06-15 14:15:00,39.98,39.99,39.95,39.95,13200.0,25.8075,25.8139,25.7881,25.7881,13200.0
2012-06-15 14:20:00,39.95,40.0,39.95,40.0,9100.0,25.7881,25.8204,25.7881,25.8204,9100.0
2012-06-15 14:25:00,39.99,40.02,39.97,40.0,11100.0,25.8139,25.8333,25.801,25.8204,11100.0
2012-06-15 14:30:00,40.01,40.01,39.92,39.93,30800.0,25.8268,25.8268,25.7688,25.7752,30800.0
2012-06-15 14:35:00,39.93,40.01,39.93,39.98,40600.0,25.7752,25.8268,25.7752,25.8075,40600.0
2012-06-15 14:40:00,39.99,40.03,39.97,40.03,10400.0,25.8139,25.8398,25.801,25.8398,10400.0
2012-06-15 14:45:00,40.02,40.04,40.01,40.01,23600.0,25.8333,25.8462,25.8268,25.8268,23600.0
2012-06-15 14:50:00,40.02,40.03,39.95,39.95,17800.0,25.8333,25.8398,25.7881,25.7881,17800.0
2012-06-15 14:55:00,39.94,40.0,39.94,39.94,11400.0,25.7817,25.8204,25.7817,25.7817,11400.0
2012-06-15 15:00:00,39.95,39.99,39.94,39.99,9800.0,25.7881,25.8139,25.7817,25.8139,9800.0
2012-06-15 15:05:00,40.0,40.03,39.97,40.01,16400.0,25.8204,25.8398,25.801,25.8268,16400.0
2012-06-15 15:10:00,40.01,40.04,40.0,40.02,22000.0,25.8268,25.8462,25.8204,25.8333,22000.0
2012-06-15 15:15:00,40.03,40.03,39.98,40.02,25300.0,25.8398,25.8398,25.8075,25.8333,25300.0
2012-06-15 15:20:00,40.03,40.03,40.0,40.01,21700.0,25.8398,25.8398,25.8204,25.8268,21700.0
2012-06-15 15:25:00,40.01,40.03,40.01,40.03,21400.0,25.8268,25.8398,25.8268,25.8398,21400.0
2012-06-15 15:30:00,40.02,40.04,39.99,40.01,31200.0,25.8333,25.8462,25.8139,25.8268,31200.0
2012-06-15 15:35:00,40.01,40.03,39.99,40.02,40300.0,25.8268,25.8398,25.8139,25.8333,40300.0
2012-06-15 15:40:00,40.02,40.05,39.97,39.99,56600.0,25.8333,25.8527,25.801,25.8139,56600.0
2012-06-15 15:45:00,39.99,40.02,39.95,40.0,86700.0,25.8139,25.8333,25.7881,25.8204,86700.0
2012-06-15 15:50:00,40.01,40.01,40.0,40.01,51300.0,25.8268,25.8268,25.8204,25.8268,51300.0
2012-06-15 15:55:00,40.0,40.01,39.97,40.01,216800.0,25.8204,25.8268,25.801,25.8268,216800.0
2012-06-18 09:30:00,39.85,39.91,39.73,39.79,35200.0,25.7236,25.7623,25.6461,25.6848,35200.0
2012-06-18 09:35:00,39.82,40.03,39.77,40.03,43100.0,25.7042,25.8398,25.6719,25.8398,43100.0
2012-06-18 09:40:00,40.02,40.02,39.9,39.94,14400.0,25.8333,25.8333,25.7558,25.7817,14400.0
2012-06-18 09:45:00,39.95,40.01,39.79,39.79,27300.0,25.7881,25.8268,25.6848,25.6848,27300.0
2012-06-18 09:50:00,39.78,39.84,39.73,39.79,20300.0,25.6784,25.7171,25.6461,25.6848,20300.0
2012-06-18 09:55:00,39.78,39.92,39.74,39.88,14400.0,25.6784,25.7688,25.6526,25.7429,14400.0
2012-06-18 10:00:00,39.89,39.93,39.84,39.91,25800.0,25.7494,25.7752,25.7171,25.7623,25800.0
2012-06-18 10:05:00,39.91,39.94,39.87,39.88,16900.0,25.7623,25.7817,25.7365,25.7429,16900.0
2012-06-18 10:10:00,39.87,39.89,39.82,39.84,19500.0,25.7365,25.7494,25.7042,25.7171,19500.0
2012-06-18 10:15:00,39.85,39.94,39.78,39.94,15200.0,25.7236,25.7817,25.6784,25.7817,15200.0
2012-06-18 10:20:00,39.92,39.93,39.83,39.86,13000.0,25.7688,25.7752,25.7107,25.73,13000.0
2012-06-18 10:25:00,39.87,39.94,39.87,39.92,10600.0,25.7365,25.7817,25.7365,25.7688,10600.0
2012-06-18 10:30:00,39.92,39.92,39.82,39.82,12700.0,25.7688,25.7688,25.7042,25.7042,12700.0
2012-06-18 10:35:00,39.83,39.86,39.8,39.8,22900.0,25.7107,25.73,25.6913,25.6913,22900.0
2012-06-18 10:40:00,39.81,39.81,39.73,39.76,30800.0,25.6977,25.6977,25.6461,25.6655,30800.0
2012-06-18 10:45:00,39.77,39.82,39.69,39.77,66800.0,25.6719,25.7042,25.6203,25.6719,66800.0
2012-06-18 10:50:00,39.77,39.84,39.72,39.72,58200.0,25.6719,25.7171,25.6396,25.6396,58200.0
2012-06-18 10:55:00,39.73,39.73,39.66,39.69,13800.0,25.6461,25.6461,25.6009,25.6203,13800.0
2012-06-18 11:00:00,39.7,39.7,39.63,39.67,18900.0,25.6267,25.6267,25.5816,25.6074,18900.0
2012-06-18 11:05:00,39.67,39.67,39.58,39.61,18600.0,25.6074,25.6074,25.5493,25.5686,18600.0
2012-06-18 11:10:00,39.61,39.61,39.56,39.59,17100.0,25.5686,25.5686,25.5364,25.5557,17100.0
2012-06-18 11:15:00,39.58,39.58,39.5,39.5,17000.0,25.5493,25.5493,25.4976,25.4976,17000.0
2012-06-18 11:20:00,39.51,39.55,39.46,39.49,26000.0,25.5041,25.5299,25.4718,25.4912,26000.0
2012-06-18 11:25:00,39.5,39.58,39.49,39.57,19600.0,25.4976,25.5493,25.4912,25.5428,19600.0
2012-06-18 11:30:00,39.58,39.66,39.56,39.65,21800.0,25.5493,25.6009,25.5364,25.5945,21800.0
2012-06-18 11:35:00,39.65,39.69,39.57,39.61,26400.0,25.5945,25.6203,25.5428,25.5686,26400.0
2012-06-18 11:40:00,39.6,39.62,39.57,39.6,29100.0,25.5622,25.5751,25.5428,25.5622,29100.0
2012-06-18 11:45:00,39.61,39.7,39.6,39.62,16100.0,25.5686,25.6267,25.5622,25.5751,16100.0
2012-06-18 11:50:00,39.62,39.7,39.55,39.68,26800.0,25.5751,25.6267,25.5299,25.6138,26800.0
2012-06-18 11:55:00,39.69,39.71,39.66,39.69,17200.0,25.6203,25.6332,25.6009,25.6203,17200.0
2012-06-18 12:00:00,39.71,39.72,39.62,39.63,36300.0,25.6332,25.6396,25.5751,25.5816,36300.0
2012-06-18 12:05:00,39.63,39.66,39.59,39.64,41300.0,25.5816,25.6009,25.5557,25.588,41300.0
2012-06-18 12:10:00,39.64,39.69,39.63,39.69,28700.0,25.588,25.6203,25.5816,25.6203,28700.0
2012-06-18 12:15:00,39.7,39.74,39.7,39.72,21100.0,25.6267,25.6526,25.6267,25.6396,21100.0
2012-06-18 12:20:00,39.73,39.74,39.67,39.67,20100.0,25.6461,25.6526,25.6074,25.6074,20100.0
2012-06-18 12:25:00,39.68,39.7,39.66,39.69,12300.0,25.6138,25.6267,25.6009,25.6203,12300.0
2012-06-18 12:30:00,39.7,39.75,39.7,39.74,26000.0,25.6267,25.659,25.6267,25.6526,26000.0
2012-06-18 12:35:00,39.73,39.76,39.65,39.67,18400.0,25.6461,25.6655,25.5945,25.6074,18400.0
2012-06-18 12:40:00,39.67,39.73,39.67,39.7,10900.0,25.6074,25.6461,25.6074,25.6267,10900.0
2012-06-18 12:45:00,39.7,39.76,39.69,39.74,13100.0,25.6267,25.6655,25.6203,25.6526,13100.0
2012-06-18 12:50:00,39.76,39.82,39.74,39.78,21000.0,25.6655,25.7042,25.6526,25.6784,21000.0
2012-06-18 12:55:00,39.78,39.82,39.69,39.69,24000.0,25.6784,25.7042,25.6203,25.6203,24000.0
2012-06-18 13:00:00,39.72,39.77,39.71,39.73,18200.0,25.6396,25.6719,25.6332,25.6461,18200.0
2012-06-18 13:05:00,39.75,39.77,39.73,39.75,9800.0,25.659,25.6719,25.6461,25.659,9800.0
2012-06-18 13:10:00,39.75,39.79,39.75,39.78,10300.0,25.659,25.6848,25.659,25.6784,10300.0
2012-06-18 13:15:00,39.78,39.81,39.74,39.76,19900.0,25.6784,25.6977,25.6526,25.6655,19900.0
2012-06-18 13:20:00,39.77,39.81,39.75,39.76,15500.0,25.6719,25.6977,25.659,25.6655,15500.0
2012-06-18 13:25:00,39.76,39.87,39.76,39.86,13900.0,25.6655,25.7365,25.6655,25.73,13900.0
2012-06-18 13:30:00,39.85,39.86,39.81,39.82,12400.0,25.7236,25.73,25.6977,25.7042,12400.0
2012-06-18 13:35:00,39.82,39.9,39.81,39.87,19900.0,25.7042,25.7558,25.6977,25.7365,19900.0
2012-06-18 13:40:00,39.88,39.91,39.85,39.87,38200.0,25.7429,25.7623,25.7236,25.7365,38200.0
2012-06-18 13:45:00,39.87,39.88,39.81,39.81,37500.0,25.7365,25.7429,25.6977,25.6977,37500.0
2012-06-18 13:50:00,39.82,39.85,39.81,39.85,28100.0,25.7042,25.7236,25.6977,25.7236,28100.0
2012-06-18 13:55:00,39.84,39.87,39.83,39.86,24900.0,25.7171,25.7365,25.7107,25.73,24900.0
2012-06-18 14:00:00,39.86,39.87,39.82,39.82,27000.0,25.73,25.7365,25.7042,25.7042,27000.0
2012-06-18 14:05:00,39.82,39.83,39.78,39.81,17400.0,25.7042,25.7107,25.6784,25.6977,17400.0
2012-06-18 14:10:00,39.8,39.87,39.8,39.87,21800.0,25.6913,25.7365,25.6913,25.7365,21800.0
2012-06-18 14:15:00,39.87,39.95,39.87,39.89,31200.0,25.7365,25.7881,25.7365,25.7494,31200.0
2012-06-18 14:20:00,39.89,39.91,39.89,39.9,31800.0,25.7494,25.7623,25.7494,25.7558,31800.0
2012-06-18 14:25:00,39.89,39.89,39.82,39.84,25800.0,25.7494,25.7494,25.7042,25.7171,25800.0
2012-06-18 14:30:00,39.85,39.95,39.85,39.95,105400.0,25.7236,25.7881,25.7236,25.7881,105400.0
2012-06-18 14:35:00,39.96,39.99,39.94,39.95,22900.0,25.7946,25.8139,25.7817,25.7881,22900.0
2012-06-18 14:40:00,39.94,39.94,39.88,39.91,11400.0,25.7817,25.7817,25.7429,25.7623,11400.0
2012-06-18 14:45:00,39.9,39.9,39.79,39.79,10900.0,25.7558,25.7558,25.6848,25.6848,10900.0
2012-06-18 14:50:00,39.8,39.87,39.8,39.86,15300.0,25.6913,25.7365,25.6913,25.73,15300.0
2012-06-18 14:55:00,39.85,39.9,39.84,39.9,20400.0,25.7236,25.7558,25.7171,25.7558,20400.0
2012-06-18 15:00:00,39.89,39.96,39.89,39.96,23100.0,25.7494,25.7946,25.7494,25.7946,23100.0
2012-06-18 15:05:00,39.96,39.98,39.95,39.98,50800.0,25.7946,25.8075,25.7881,25.8075,50800.0
2012-06-18 15:10:00,39.97,39.98,39.9,39.92,57300.0,25.801,25.8075,25.7558,25.7688,57300.0
2012-06-18 15:15:00,39.91,39.96,39.87,39.96,57800.0,25.7623,25.7946,25.7365,25.7946,57800.0
2012-06-18 15:20:00,39.97,40.02,39.94,39.95,35000.0,25.801,25.8333,25.7817,25.7881,35000.0
2012-06-18 15:25:00,39.95,40.02,39.94,40.01,26500.0,25.7881,25.8333,25.7817,25.8268,26500.0
2012-06-18 15:30:00,40.01,40.1,39.99,39.99,135300.0,25.8268,25.8849,25.8139,25.8139,135300.0
2012-06-18 15:35:00,39.99,40.08,39.98,40.07,28000.0,25.8139,25.872,25.8075,25.8656,28000.0
2012-06-18 15:40:00,40.07,40.19,40.05,40.12,41100.0,25.8656,25.943,25.8527,25.8979,41100.0
2012-06-18 15:45:00,40.12,40.19,40.05,40.15,82200.0,25.8979,25.943,25.8527,25.9172,82200.0
2012-06-18 15:50:00,40.13,40.16,40.08,40.13,173600.0,25.9043,25.9237,25.872,25.9043,173600.0
2012-06-18 15:55:00,40.13,40.16,40.11,40.14,137900.0,25.9043,25.9237,25.8914,25.9108,137900.0
2012-06-19 09:30:00,40.47,40.59,40.39,40.44,24600.0,26.1238,26.2012,26.0721,26.1044,24600.0
2012-06-19 09:35:00,40.48,40.56,40.46,40.52,8100.0,26.1302,26.1819,26.1173,26.1561,8100.0
2012-06-19 09:40:00,40.56,40.6,40.46,40.49,63800.0,26.1819,26.2077,26.1173,26.1367,63800.0
2012-06-19 09:45:00,40.51,40.56,40.45,40.56,22400.0,26.1496,26.1819,26.1109,26.1819,22400.0
2012-06-19 09:50:00,40.57,40.61,40.48,40.55,89100.0,26.1883,26.2142,26.1302,26.1754,89100.0
2012-06-19 09:55:00,40.57,40.62,40.45,40.62,16000.0,26.1883,26.2206,26.1109,26.2206,16000.0
2012-06-19 10:00:00,40.63,40.64,40.52,40.62,30900.0,26.2271,26.2335,26.1561,26.2206,30900.0
2012-06-19 10:05:00,40.62,40.65,40.55,40.55,12400.0,26.2206,26.24,26.1754,26.1754,12400.0
2012-06-19 10:10:00,40.55,40.63,40.54,40.62,19400.0,26.1754,26.2271,26.169,26.2206,19400.0
2012-06-19 10:15:00,40.63,40.74,40.6,40.73,37000.0,26.2271,26.2981,26.2077,26.2916,37000.0
2012-06-19 10:20:00,40.72,40.86,40.72,40.83,27000.0,26.2852,26.3755,26.2852,26.3562,27000.0
2012-06-19 10:25:00,40.83,40.98,40.83,40.98,43000.0,26.3562,26.453,26.3562,26.453,43000.0
2012-06-19 10:30:00,40.97,41.01,40.74,40.76,78900.0,26.4465,26.4724,26.2981,26.311,78900.0
2012-06-19 10:35:00,40.76,40.77,40.63,40.63,29900.0,26.311,26.3174,26.2271,26.2271,29900.0
2012-06-19 10:40:00,40.64,40.73,40.64,40.71,97100.0,26.2335,26.2916,26.2335,26.2787,97100.0
2012-06-19 10:45:00,40.7,40.71,40.55,40.6,86500.0,26.2722,26.2787,26.1754,26.2077,86500.0
2012-06-19 10:50:00,40.6,40.67,40.59,40.61,13700.0,26.2077,26.2529,26.2012,26.2142,13700.0
2012-06-19 10:55:00,40.62,40.65,40.6,40.64,7400.0,26.2206,26.24,26.2077,26.2335,7400.0
2012-06-19 11:00:00,40.64,40.67,40.56,40.59,24300.0,26.2335,26.2529,26.1819,26.2012,24300.0
2012-06-19 11:05:00,40.59,40.64,40.57,40.62,12900.0,26.2012,26.2335,26.1883,26.2206,12900.0
2012-06-19 11:10:00,40.62,40.63,40.58,40.6,32900.0,26.2206,26.2271,26.1948,26.2077,32900.0
2012-06-19 11:15:00,40.59,40.63,40.57,40.6,18400.0,26.2012,26.2271,26.1883,26.2077,18400.0
2012-06-19 11:20:00,40.61,40.63,40.59,40.6,14700.0,26.2142,26.2271,26.2012,26.2077,14700.0
2012-06-19 11:25:00,40.61,40.66,40.6,40.66,18000.0,26.2142,26.2464,26.2077,26.2464,18000.0
2012-06-19 11:30:00,40.67,40.7,40.66,40.67,12600.0,26.2529,26.2722,26.2464,26.2529,12600.0
2012-06-19 11:35:00,40.67,40.7,40.67,40.7,13600.0,26.2529,26.2722,26.2529,26.2722,13600.0
2012-06-19 11:40:00,40.7,40.78,40.7,40.78,13300.0,26.2722,26.3239,26.2722,26.3239,13300.0
2012-06-19 11:45:00,40.78,40.86,40.78,40.86,25900.0,26.3239,26.3755,26.3239,26.3755,25900.0
2012-06-19 11:50:00,40.85,40.89,40.85,40.88,14500.0,26.3691,26.3949,26.3691,26.3884,14500.0
2012-06-19 11:55:00,40.88,40.96,40.87,40.96,17300.0,26.3884,26.4401,26.382,26.4401,17300.0
2012-06-19 12:00:00,40.96,40.96,40.86,40.86,9900.0,26.4401,26.4401,26.3755,26.3755,9900.0
2012-06-19 12:05:00,40.86,40.86,40.83,40.84,7300.0,26.3755,26.3755,26.3562,26.3626,7300.0
2012-06-19 12:10:00,40.83,40.85,40.81,40.84,57000.0,26.3562,26.3691,26.3433,26.3626,57000.0
2012-06-19 12:15:00,40.85,40.85,40.8,40.8,12600.0,26.3691,26.3691,26.3368,26.3368,12600.0
2012-06-19 12:20:00,40.8,40.88,40.8,40.86,32600.0,26.3368,26.3884,26.3368,26.3755,32600.0
2012-06-19 12:25:00,40.87,40.9,40.87,40.88,8100.0,26.382,26.4014,26.382,26.3884,8100.0
2012-06-19 12:30:00,40.89,40.95,40.88,40.92,31600.0,26.3949,26.4336,26.3884,26.4143,31600.0
2012-06-19 12:35:00,40.92,40.92,40.85,40.85,27100.0,26.4143,26.4143,26.3691,26.3691,27100.0
2012-06-19 12:40:00,40.86,40.92,40.86,40.92,11300.0,26.3755,26.4143,26.3755,26.4143,11300.0
2012-06-19 12:45:00,40.92,40.95,40.92,40.94,9800.0,26.4143,26.4336,26.4143,26.4272,9800.0
2012-06-19 12:50:00,40.92,40.94,40.89,40.94,9900.0,26.4143,26.4272,26.3949,26.4272,9900.0
2012-06-19 12:55:00,40.94,40.98,40.94,40.98,10900.0,26.4272,26.453,26.4272,26.453,10900.0
2012-06-19 13:00:00,40.97,40.98,40.95,40.98,7700.0,26.4465,26.453,26.4336,26.453,7700.0
2012-06-19 13:05:00,40.99,40.99,40.95,40.99,5800.0,26.4594,26.4594,26.4336,26.4594,5800.0
2012-06-19 13:10:00,40.98,41.0,40.98,41.0,6500.0,26.453,26.4659,26.453,26.4659,6500.0
2012-06-19 13:15:00,41.0,41.04,40.99,41.03,28500.0,26.4659,26.4917,26.4594,26.4853,28500.0
2012-06-19 13:20:00,41.04,41.08,41.03,41.07,14100.0,26.4917,26.5175,26.4853,26.5111,14100.0
2012-06-19 13:25:00,41.07,41.12,41.07,41.12,9600.0,26.5111,26.5434,26.5111,26.5434,9600.0
2012-06-19 13:30:00,41.13,41.19,41.13,41.18,33300.0,26.5498,26.5885,26.5498,26.5821,33300.0
2012-06-19 13:35:00,41.18,41.27,41.18,41.27,33800.0,26.5821,26.6402,26.5821,26.6402,33800.0
2012-06-19 13:40:00,41.26,41.27,41.23,41.24,35400.0,26.6337,26.6402,26.6144,26.6208,35400.0
2012-06-19 13:45:00,41.23,41.27,41.21,41.23,39700.0,26.6144,26.6402,26.6015,26.6144,39700.0
2012-06-19 13:50:00,41.23,41.24,41.21,41.21,14400.0,26.6144,26.6208,26.6015,26.6015,14400.0
2012-06-19 13:55:00,41.21,41.24,41.19,41.23,43800.0,26.6015,26.6208,26.5885,26.6144,43800.0
2012-06-19 14:00:00,41.23,41.25,41.18,41.18,21000.0,26.6144,26.6273,26.5821,26.5821,21000.0
2012-06-19 14:05:00,41.18,41.21,41.18,41.2,19500.0,26.5821,26.6015,26.5821,26.595,19500.0
2012-06-19 14:10:00,41.21,41.23,41.19,41.19,39900.0,26.6015,26.6144,26.5885,26.5885,39900.0
2012-06-19 14:15:00,41.2,41.24,41.19,41.22,26600.0,26.595,26.6208,26.5885,26.6079,26600.0
2012-06-19 14:20:00,41.22,41.28,41.22,41.28,40700.0,26.6079,26.6466,26.6079,26.6466,40700.0
2012-06-19 14:25:00,41.29,41.32,41.26,41.3,179200.0,26.6531,26.6725,26.6337,26.6596,179200.0
2012-06-19 14:30:00,41.3,41.32,41.04,41.05,124900.0,26.6596,26.6725,26.4917,26.4982,124900.0
2012-06-19 14:35:00,41.05,41.05,40.99,41.0,29300.0,26.4982,26.4982,26.4594,26.4659,29300.0
2012-06-19 14:40:00,41.02,41.04,40.99,40.99,53400.0,26.4788,26.4917,26.4594,26.4594,53400.0
2012-06-19 14:45:00,40.99,41.02,40.97,41.01,53100.0,26.4594,26.4788,26.4465,26.4724,53100.0
2012-06-19 14:50:00,41.01,41.05,41.0,41.05,39500.0,26.4724,26.4982,26.4659,26.4982,39500.0
2012-06-19 14:55:00,41.06,41.12,41.03,41.12,34600.0,26.5046,26.5434,26.4853,26.5434,34600.0
2012-06-19 15:00:00,41.12,41.13,41.05,41.05,39400.0,26.5434,26.5498,26.4982,26.4982,39400.0
2012-06-19 15:05:00,41.06,41.11,41.05,41.11,40700.0,26.5046,26.5369,26.4982,26.5369,40700.0
2012-06-19 15:10:00,41.11,41.13,41.07,41.1,32300.0,26.5369,26.5498,26.5111,26.5305,32300.0
2012-06-19 15:15:00,41.1,41.17,41.1,41.17,36600.0,26.5305,26.5756,26.5305,26.5756,36600.0
2012-06-19 15:20:00,41.17,41.19,41.15,41.16,25100.0,26.5756,26.5885,26.5627,26.5692,25100.0
2012-06-19 15:25:00,41.16,41.16,41.06,41.09,42200.0,26.5692,26.5692,26.5046,26.524,42200.0
2012-06-19 15:30:00,41.09,41.18,41.08,41.15,55900.0,26.524,26.5821,26.5175,26.5627,55900.0
2012-06-19 15:35:00,41.16,41.21,41.1,41.2,67800.0,26.5692,26.6015,26.5305,26.595,67800.0
2012-06-19 15:40:00,41.2,41.29,41.15,41.27,76900.0,26.595,26.6531,26.5627,26.6402,76900.0
2012-06-19 15:45:00,41.27,41.27,41.15,41.16,72100.0,26.6402,26.6402,26.5627,26.5692,72100.0
2012-06-19 15:50:00,41.16,41.18,41.11,41.15,74100.0,26.5692,26.5821,26.5369,26.5627,74100.0
2012-06-19 15:55:00,41.14,41.2,41.11,41.15,102200.0,26.5563,26.595,26.5369,26.5627,102200.0
2012-06-20 09:30:00,41.18,41.45,40.9,41.0,59400.0,26.5821,26.7564,26.4014,26.4659,59400.0
2012-06-20 09:35:00,41.0,41.15,40.94,41.1,130100.0,26.4659,26.5627,26.4272,26.5305,130100.0
2012-06-20 09:40:00,41.13,41.15,40.94,41.09,19300.0,26.5498,26.5627,26.4272,26.524,19300.0
2012-06-20 09:45:00,41.09,41.11,41.01,41.04,13000.0,26.524,26.5369,26.4724,26.4917,13000.0
2012-06-20 09:50:00,41.03,41.08,40.98,40.98,15400.0,26.4853,26.5175,26.453,26.453,15400.0
2012-06-20 09:55:00,41.0,41.12,40.98,41.09,21000.0,26.4659,26.5434,26.453,26.524,21000.0
2012-06-20 10:00:00,41.08,41.16,41.02,41.05,19600.0,26.5175,26.5692,26.4788,26.4982,19600.0
2012-06-20 10:05:00,41.03,41.06,41.0,41.02,13500.0,26.4853,26.5046,26.4659,26.4788,13500.0
2012-06-20 10:10:00,41.02,41.08,41.0,41.01,22200.0,26.4788,26.5175,26.4659,26.4724,22200.0
2012-06-20 10:15:00,41.02,41.07,41.01,41.03,18400.0,26.4788,26.5111,26.4724,26.4853,18400.0
2012-06-20 10:20:00,41.03,41.04,40.92,40.94,14500.0,26.4853,26.4917,26.4143,26.4272,14500.0
2012-06-20 10:25:00,40.95,41.06,40.95,41.04,14900.0,26.4336,26.5046,26.4336,26.4917,14900.0
2012-06-20 10:30:00,41.03,41.05,41.0,41.05,66600.0,26.4853,26.4982,26.4659,26.4982,66600.0
2012-06-20 10:35:00,41.04,41.05,40.9,40.92,29700.0,26.4917,26.4982,26.4014,26.4143,29700.0
2012-06-20 10:40:00,40.92,40.94,40.86,40.93,14600.0,26.4143,26.4272,26.3755,26.4207,14600.0
2012-06-20 10:45:00,40.93,41.0,40.93,40.98,15900.0,26.4207,26.4659,26.4207,26.453,15900.0
2012-06-20 10:50:00,40.98,40.99,40.92,40.97,28000.0,26.453,26.4594,26.4143,26.4465,28000.0
2012-06-20 10:55:00,40.98,41.0,40.88,40.89,16000.0,26.453,26.4659,26.3884,26.3949,16000.0
2012-06-20 11:00:00,40.88,40.98,40.88,40.97,9600.0,26.3884,26.453,26.3884,26.4465,9600.0
2012-06-20 11:05:00,40.96,41.07,40.95,40.99,17200.0,26.4401,26.5111,26.4336,26.4594,17200.0
2012-06-20 11:10:00,40.99,41.11,40.99,41.1,10700.0,26.4594,26.5369,26.4594,26.5305,10700.0
2012-06-20 11:15:00,41.09,41.09,41.03,41.06,10100.0,26.524,26.524,26.4853,26.5046,10100.0
2012-06-20 11:20:00,41.05,41.06,41.02,41.02,11200.0,26.4982,26.5046,26.4788,26.4788,11200.0
2012-06-20 11:25:00,41.03,41.05,41.01,41.03,10300.0,26.4853,26.4982,26.4724,26.4853,10300.0
2012-06-20 11:30:00,41.05,41.07,41.01,41.04,14300.0,26.4982,26.5111,26.4724,26.4917,14300.0
2012-06-20 11:35:00,41.04,41.04,40.96,40.97,16000.0,26.4917,26.4917,26.4401,26.4465,16000.0
2012-06-20 11:40:00,40.98,41.03,40.96,41.03,12300.0,26.453,26.4853,26.4401,26.4853,12300.0
2012-06-20 11:45:00,41.02,41.05,41.01,41.04,6900.0,26.4788,26.4982,26.4724,26.4917,6900.0
2012-06-20 11:50:00,41.04,41.06,41.0,41.0,16400.0,26.4917,26.5046,26.4659,26.4659,16400.0
2012-06-20 11:55:00,41.0,41.0,40.92,40.92,14900.0,26.4659,26.4659,26.4143,26.4143,14900.0
2012-06-20 12:00:00,40.91,40.95,40.88,40.9,82800.0,26.4078,26.4336,26.3884,26.4014,82800.0
2012-06-20 12:05:00,40.88,40.88,40.81,40.81,15000.0,26.3884,26.3884,26.3433,26.3433,15000.0
2012-06-20 12:10:00,40.81,40.84,40.79,40.81,21800.0,26.3433,26.3626,26.3303,26.3433,21800.0
2012-06-20 12:15:00,40.81,40.82,40.76,40.77,30300.0,26.3433,26.3497,26.311,26.3174,30300.0
2012-06-20 12:20:00,40.76,40.77,40.67,40.69,38400.0,26.311,26.3174,26.2529,26.2658,38400.0
2012-06-20 12:25:00,40.69,40.7,40.59,40.61,27300.0,26.2658,26.2722,26.2012,26.2142,27300.0
2012-06-20 12:30:00,40.62,40.69,40.31,40.44,80300.0,26.2206,26.2658,26.0205,26.1044,80300.0
2012-06-20 12:35:00,40.47,40.47,40.26,40.29,114300.0,26.1238,26.1238,25.9882,26.0076,114300.0
2012-06-20 12:40:00,40.29,40.62,40.26,40.62,61400.0,26.0076,26.2206,25.9882,26.2206,61400.0
2012-06-20 12:45:00,40.63,40.78,40.62,40.65,75200.0,26.2271,26.3239,26.2206,26.24,75200.0
2012-06-20 12:50:00,40.65,40.78,40.58,40.75,21600.0,26.24,26.3239,26.1948,26.3045,21600.0
2012-06-20 12:55:00,40.76,40.85,40.72,40.8,21700.0,26.311,26.3691,26.2852,26.3368,21700.0
2012-06-20 13:00:00,40.8,40.93,40.8,40.93,101700.0,26.3368,26.4207,26.3368,26.4207,101700.0
2012-06-20 13:05:00,40.92,41.07,40.9,41.02,120900.0,26.4143,26.5111,26.4014,26.4788,120900.0
2012-06-20 13:10:00,41.02,41.03,40.88,40.89,26700.0,26.4788,26.4853,26.3884,26.3949,26700.0
2012-06-20 13:15:00,40.88,40.96,40.84,40.84,15800.0,26.3884,26.4401,26.3626,26.3626,15800.0
2012-06-20 13:20:00,40.85,40.92,40.84,40.9,12300.0,26.3691,26.4143,26.3626,26.4014,12300.0
2012-06-20 13:25:00,40.92,40.92,40.82,40.86,12400.0,26.4143,26.4143,26.3497,26.3755,12400.0
2012-06-20 13:30:00,40.88,40.92,40.82,40.83,10500.0,26.3884,26.4143,26.3497,26.3562,10500.0
2012-06-20 13:35:00,40.83,40.85,40.76,40.8,25600.0,26.3562,26.3691,26.311,26.3368,25600.0
2012-06-20 13:40:00,40.78,40.84,40.76,40.84,16900.0,26.3239,26.3626,26.311,26.3626,16900.0
2012-06-20 13:45:00,40.86,40.86,40.79,40.82,28200.0,26.3755,26.3755,26.3303,26.3497,28200.0
2012-06-20 13:50:00,40.81,40.85,40.77,40.77,36700.0,26.3433,26.3691,26.3174,26.3174,36700.0
2012-06-20 13:55:00,40.78,40.88,40.76,40.86,30700.0,26.3239,26.3884,26.311,26.3755,30700.0
2012-06-20 14:00:00,40.86,40.86,40.72,40.82,45800.0,26.3755,26.3755,26.2852,26.3497,45800.0
2012-06-20 14:05:00,40.82,40.9,40.8,40.88,96300.0,26.3497,26.4014,26.3368,26.3884,96300.0
2012-06-20 14:10:00,40.89,40.96,40.88,40.91,24800.0,26.3949,26.4401,26.3884,26.4078,24800.0
2012-06-20 14:15:00,40.92,41.0,40.79,40.79,28400.0,26.4143,26.4659,26.3303,26.3303,28400.0
2012-06-20 14:20:00,40.8,40.84,40.66,40.76,24800.0,26.3368,26.3626,26.2464,26.311,24800.0
2012-06-20 14:25:00,40.75,40.76,40.65,40.7,35700.0,26.3045,26.311,26.24,26.2722,35700.0
2012-06-20 14:30:00,40.7,40.73,40.67,40.67,59600.0,26.2722,26.2916,26.2529,26.2529,59600.0
2012-06-20 14:35:00,40.67,40.79,40.67,40.72,16600.0,26.2529,26.3303,26.2529,26.2852,16600.0
2012-06-20 14:40:00,40.71,40.73,40.63,40.64,13800.0,26.2787,26.2916,26.2271,26.2335,13800.0
2012-06-20 14:45:00,40.66,40.66,40.53,40.61,41100.0,26.2464,26.2464,26.1625,26.2142,41100.0
2012-06-20 14:50:00,40.62,40.65,40.54,40.62,47800.0,26.2206,26.24,26.169,26.2206,47800.0
2012-06-20 14:55:00,40.61,40.62,40.57,40.57,27300.0,26.2142,26.2206,26.1883,26.1883,27300.0
2012-06-20 15:00:00,40.59,40.62,40.51,40.51,39800.0,26.2012,26.2206,26.1496,26.1496,39800.0
2012-06-20 15:05:00,40.51,40.53,40.42,40.44,42300.0,26.1496,26.1625,26.0915,26.1044,42300.0
2012-06-20 15:10:00,40.44,40.46,40.38,40.4,86600.0,26.1044,26.1173,26.0657,26.0786,86600.0
2012-06-20 15:15:00,40.4,40.41,40.3,40.34,53400.0,26.0786,26.0851,26.014,26.0399,53400.0
2012-06-20 15:20:00,40.34,40.38,40.29,40.35,54000.0,26.0399,26.0657,26.0076,26.0463,54000.0
2012-06-20 15:25:00,40.36,40.48,40.36,40.45,43000.0,26.0528,26.1302,26.0528,26.1109,43000.0
2012-06-20 15:30:00,40.45,40.55,40.44,40.45,47400.0,26.1109,26.1754,26.1044,26.1109,47400.0
2012-06-20 15:35:00,40.46,40.46,40.36,40.41,54000.0,26.1173,26.1173,26.0528,26.0851,54000.0
2012-06-20 15:40:00,40.42,40.51,40.39,40.51,134500.0,26.0915,26.1496,26.0721,26.1496,134500.0
2012-06-20 15:45:00,40.51,40.57,40.46,40.56,133000.0,26.1496,26.1883,26.1173,26.1819,133000.0
2012-06-20 15:50:00,40.56,40.59,40.54,40.59,62400.0,26.1819,26.2012,26.169,26.2012,62400.0
2012-06-20 15:55:00,40.6,40.64,40.58,40.64,99500.0,26.2077,26.2335,26.1948,26.2335,99500.0
2012-06-21 09:30:00,40.69,41.08,40.52,40.9,28600.0,26.2658,26.5175,26.1561,26.4014,28600.0
2012-06-21 09:35:00,40.83,40.93,40.74,40.74,17900.0,26.3562,26.4207,26.2981,26.2981,17900.0
2012-06-21 09:40:00,40.74,40.77,40.64,40.64,14300.0,26.2981,26.3174,26.2335,26.2335,14300.0
2012-06-21 09:45:00,40.64,40.64,40.38,40.38,12900.0,26.2335,26.2335,26.0657,26.0657,12900.0
2012-06-21 09:50:00,40.37,40.59,40.36,40.51,20000.0,26.0592,26.2012,26.0528,26.1496,20000.0
2012-06-21 09:55:00,40.51,40.54,40.46,40.47,11700.0,26.1496,26.169,26.1173,26.1238,11700.0
2012-06-21 10:00:00,40.47,40.47,40.22,40.23,24000.0,26.1238,26.1238,25.9624,25.9689,24000.0
2012-06-21 10:05:00,40.23,40.23,40.12,40.15,65400.0,25.9689,25.9689,25.8979,25.9172,65400.0
2012-06-21 10:10:00,40.15,40.19,40.01,40.04,33900.0,25.9172,25.943,25.8268,25.8462,33900.0
2012-06-21 10:15:00,40.05,40.19,40.05,40.09,25700.0,25.8527,25.943,25.8527,25.8785,25700.0
2012-06-21 10:20:00,40.09,40.09,39.93,40.03,33400.0,25.8785,25.8785,25.7752,25.8398,33400.0
2012-06-21 10:25:00,40.03,40.04,39.95,39.97,23200.0,25.8398,25.8462,25.7881,25.801,23200.0
2012-06-21 10:30:00,39.97,40.08,39.85,40.08,65200.0,25.801,25.872,25.7236,25.872,65200.0
2012-06-21 10:35:00,40.08,40.17,40.08,40.11,30700.0,25.872,25.9301,25.872,25.8914,30700.0
2012-06-21 10:40:00,40.11,40.14,40.07,40.12,16900.0,25.8914,25.9108,25.8656,25.8979,16900.0
2012-06-21 10:45:00,40.14,40.25,40.13,40.13,26700.0,25.9108,25.9818,25.9043,25.9043,26700.0
2012-06-21 10:50:00,40.13,40.27,40.12,40.25,30900.0,25.9043,25.9947,25.8979,25.9818,30900.0
2012-06-21 10:55:00,40.25,40.25,40.16,40.19,17600.0,25.9818,25.9818,25.9237,25.943,17600.0
2012-06-21 11:00:00,40.19,40.2,40.04,40.04,17000.0,25.943,25.9495,25.8462,25.8462,17000.0
2012-06-21 11:05:00,40.05,40.08,39.93,39.93,23600.0,25.8527,25.872,25.7752,25.7752,23600.0
2012-06-21 11:10:00,39.92,39.95,39.78,39.81,33800.0,25.7688,25.7881,25.6784,25.6977,33800.0
2012-06-21 11:15:00,39.8,39.89,39.78,39.88,24100.0,25.6913,25.7494,25.6784,25.7429,24100.0
2012-06-21 11:20:00,39.89,39.91,39.82,39.87,17100.0,25.7494,25.7623,25.7042,25.7365,17100.0
2012-06-21 11:25:00,39.86,39.86,39.79,39.86,10300.0,25.73,25.73,25.6848,25.73,10300.0
2012-06-21 11:30:00,39.85,39.85,39.77,39.78,24400.0,25.7236,25.7236,25.6719,25.6784,24400.0
2012-06-21 11:35:00,39.79,39.79,39.71,39.77,21400.0,25.6848,25.6848,25.6332,25.6719,21400.0
2012-06-21 11:40:00,39.77,39.77,39.7,39.73,40700.0,25.6719,25.6719,25.6267,25.6461,40700.0
2012-06-21 11:45:00,39.75,39.78,39.73,39.77,13100.0,25.659,25.6784,25.6461,25.6719,13100.0
2012-06-21 11:50:00,39.76,39.84,39.7,39.82,24100.0,25.6655,25.7171,25.6267,25.7042,24100.0
2012-06-21 11:55:00,39.82,39.86,39.79,39.85,11800.0,25.7042,25.73,25.6848,25.7236,11800.0
2012-06-21 12:00:00,39.85,39.85,39.67,39.72,30600.0,25.7236,25.7236,25.6074,25.6396,30600.0
2012-06-21 12:05:00,39.71,39.78,39.68,39.76,13200.0,25.6332,25.6784,25.6138,25.6655,13200.0
2012-06-21 12:10:00,39.76,39.79,39.74,39.76,15400.0,25.6655,25.6848,25.6526,25.6655,15400.0
2012-06-21 12:15:00,39.75,39.75,39.69,39.72,16700.0,25.659,25.659,25.6203,25.6396,16700.0
2012-06-21 12:20:00,39.71,39.72,39.55,39.56,27700.0,25.6332,25.6396,25.5299,25.5364,27700.0
2012-06-21 12:25:00,39.56,39.58,39.38,39.46,44400.0,25.5364,25.5493,25.4202,25.4718,44400.0
2012-06-21 12:30:00,39.46,39.52,39.44,39.46,17100.0,25.4718,25.5105,25.4589,25.4718,17100.0
2012-06-21 12:35:00,39.47,39.54,39.47,39.5,11400.0,25.4783,25.5235,25.4783,25.4976,11400.0
2012-06-21 12:40:00,39.5,39.5,39.39,39.42,37400.0,25.4976,25.4976,25.4266,25.446,37400.0
2012-06-21 12:45:00,39.42,39.55,39.41,39.55,13000.0,25.446,25.5299,25.4395,25.5299,13000.0
2012-06-21 12:50:00,39.55,39.57,39.5,39.57,16800.0,25.5299,25.5428,25.4976,25.5428,16800.0
2012-06-21 12:55:00,39.56,39.56,39.51,39.52,15100.0,25.5364,25.5364,25.5041,25.5105,15100.0
2012-06-21 13:00:00,39.51,39.51,39.46,39.49,19400.0,25.5041,25.5041,25.4718,25.4912,19400.0
2012-06-21 13:05:00,39.48,39.55,39.47,39.51,18000.0,25.4847,25.5299,25.4783,25.5041,18000.0
2012-06-21 13:10:00,39.5,39.5,39.33,39.33,26900.0,25.4976,25.4976,25.3879,25.3879,26900.0
2012-06-21 13:15:00,39.34,39.36,39.22,39.22,62300.0,25.3944,25.4073,25.3169,25.3169,62300.0
2012-06-21 13:20:00,39.21,39.34,39.2,39.23,45000.0,25.3104,25.3944,25.304,25.3233,45000.0
2012-06-21 13:25:00,39.23,39.23,39.14,39.14,27000.0,25.3233,25.3233,25.2653,25.2653,27000.0
2012-06-21 13:30:00,39.15,39.25,39.15,39.24,25500.0,25.2717,25.3363,25.2717,25.3298,25500.0
2012-06-21 13:35:00,39.25,39.27,39.2,39.26,35800.0,25.3363,25.3492,25.304,25.3427,35800.0
2012-06-21 13:40:00,39.25,39.32,39.24,39.3,94700.0,25.3363,25.3814,25.3298,25.3685,94700.0
2012-06-21 13:45:00,39.31,39.36,39.3,39.33,21900.0,25.375,25.4073,25.3685,25.3879,21900.0
2012-06-21 13:50:00,39.33,39.42,39.33,39.41,23200.0,25.3879,25.446,25.3879,25.4395,23200.0
2012-06-21 13:55:00,39.42,39.49,39.41,39.45,40600.0,25.446,25.4912,25.4395,25.4654,40600.0
2012-06-21 14:00:00,39.44,39.47,39.41,39.44,26000.0,25.4589,25.4783,25.4395,25.4589,26000.0
2012-06-21 14:05:00,39.43,39.49,39.41,39.45,57600.0,25.4525,25.4912,25.4395,25.4654,57600.0
2012-06-21 14:10:00,39.45,39.48,39.43,39.46,37600.0,25.4654,25.4847,25.4525,25.4718,37600.0
2012-06-21 14:15:00,39.46,39.47,39.44,39.44,24000.0,25.4718,25.4783,25.4589,25.4589,24000.0
2012-06-21 14:20:00,39.44,39.47,39.37,39.38,34200.0,25.4589,25.4783,25.4137,25.4202,34200.0
2012-06-21 14:25:00,39.37,39.39,39.32,39.37,29100.0,25.4137,25.4266,25.3814,25.4137,29100.0
2012-06-21 14:30:00,39.37,39.38,39.33,39.33,14700.0,25.4137,25.4202,25.3879,25.3879,14700.0
2012-06-21 14:35:00,39.33,39.33,39.29,39.32,19100.0,25.3879,25.3879,25.3621,25.3814,19100.0
2012-06-21 14:40:00,39.33,39.38,39.33,39.34,47500.0,25.3879,25.4202,25.3879,25.3944,47500.0
2012-06-21 14:45:00,39.34,39.35,39.32,39.33,16200.0,25.3944,25.4008,25.3814,25.3879,16200.0
2012-06-21 14:50:00,39.33,39.34,39.25,39.27,142400.0,25.3879,25.3944,25.3363,25.3492,142400.0
2012-06-21 14:55:00,39.28,39.36,39.26,39.28,35200.0,25.3556,25.4073,25.3427,25.3556,35200.0
2012-06-21 15:00:00,39.29,39.29,39.24,39.26,37900.0,25.3621,25.3621,25.3298,25.3427,37900.0
2012-06-21 15:05:00,39.25,39.25,39.15,39.22,39300.0,25.3363,25.3363,25.2717,25.3169,39300.0
2012-06-21 15:10:00,39.22,39.26,39.16,39.24,40200.0,25.3169,25.3427,25.2782,25.3298,40200.0
2012-06-21 15:15:00,39.24,39.24,39.13,39.16,40100.0,25.3298,25.3298,25.2588,25.2782,40100.0
2012-06-21 15:20:00,39.16,39.21,39.09,39.21,55000.0,25.2782,25.3104,25.233,25.3104,55000.0
2012-06-21 15:25:00,39.21,39.27,39.2,39.25,45000.0,25.3104,25.3492,25.304,25.3363,45000.0
2012-06-21 15:30:00,39.26,39.26,39.14,39.16,62300.0,25.3427,25.3427,25.2653,25.2782,62300.0
2012-06-21 15:35:00,39.15,39.31,39.15,39.26,57800.0,25.2717,25.375,25.2717,25.3427,57800.0
2012-06-21 15:40:00,39.26,39.27,39.19,39.22,106000.0,25.3427,25.3492,25.2975,25.3169,106000.0
2012-06-21 15:45:00,39.23,39.25,39.07,39.09,121200.0,25.3233,25.3363,25.2201,25.233,121200.0
2012-06-21 15:50:00,39.1,39.14,39.03,39.09,129900.0,25.2394,25.2653,25.1942,25.233,129900.0
2012-06-21 15:55:00,39.09,39.16,39.07,39.15,184300.0,25.233,25.2782,25.2201,25.2717,184300.0
2012-06-22 09:30:00,39.48,39.57,39.25,39.27,66300.0,25.4847,25.5428,25.3363,25.3492,66300.0
2012-06-22 09:35:00,39.26,39.34,39.04,39.1,22100.0,25.3427,25.3944,25.2007,25.2394,22100.0
2012-06-22 09:40:00,39.09,39.11,38.96,38.97,37600.0,25.233,25.2459,25.1491,25.1555,37600.0
2012-06-22 09:45:00,38.97,39.03,38.82,39.01,48100.0,25.1555,25.1942,25.0587,25.1813,48100.0
2012-06-22 09:50:00,39.01,39.06,38.91,38.98,53400.0,25.1813,25.2136,25.1168,25.162,53400.0
2012-06-22 09:55:00,38.97,39.02,38.87,38.97,22500.0,25.1555,25.1878,25.091,25.1555,22500.0
2012-06-22 10:00:00,38.98,39.08,38.95,39.06,51600.0,25.162,25.2265,25.1426,25.2136,51600.0
2012-06-22 10:05:00,39.06,39.1,38.97,38.97,54200.0,25.2136,25.2394,25.1555,25.1555,54200.0
2012-06-22 10:10:00,38.99,39.1,38.98,39.01,34500.0,25.1684,25.2394,25.162,25.1813,34500.0
2012-06-22 10:15:00,39.01,39.02,38.88,38.89,35200.0,25.1813,25.1878,25.0974,25.1039,35200.0
2012-06-22 10:20:00,38.88,38.94,38.84,38.92,12900.0,25.0974,25.1362,25.0716,25.1232,12900.0
2012-06-22 10:25:00,38.92,38.98,38.88,38.89,24400.0,25.1232,25.162,25.0974,25.1039,24400.0
2012-06-22 10:30:00,38.9,38.9,38.83,38.9,43500.0,25.1103,25.1103,25.0651,25.1103,43500.0
2012-06-22 10:35:00,38.9,38.95,38.8,38.81,25600.0,25.1103,25.1426,25.0458,25.0522,25600.0
2012-06-22 10:40:00,38.81,38.87,38.75,38.75,20900.0,25.0522,25.091,25.0135,25.0135,20900.0
2012-06-22 10:45:00,38.76,38.76,38.62,38.64,98000.0,25.02,25.02,24.9296,24.9425,98000.0
2012-06-22 10:50:00,38.66,38.68,38.6,38.68,79300.0,24.9554,24.9683,24.9167,24.9683,79300.0
2012-06-22 10:55:00,38.68,38.7,38.64,38.69,51400.0,24.9683,24.9812,24.9425,24.9748,51400.0
2012-06-22 11:00:00,38.67,38.75,38.64,38.71,49500.0,24.9619,25.0135,24.9425,24.9877,49500.0
2012-06-22 11:05:00,38.7,38.71,38.63,38.68,54200.0,24.9812,24.9877,24.936,24.9683,54200.0
2012-06-22 11:10:00,38.68,38.72,38.67,38.7,41900.0,24.9683,24.9941,24.9619,24.9812,41900.0
2012-06-22 11:15:00,38.71,38.74,38.68,38.74,15400.0,24.9877,25.007,24.9683,25.007,15400.0
2012-06-22 11:20:00,38.74,38.74,38.65,38.66,49900.0,25.007,25.007,24.949,24.9554,49900.0
2012-06-22 11:25:00,38.67,38.67,38.6,38.61,51100.0,24.9619,24.9619,24.9167,24.9231,51100.0
2012-06-22 11:30:00,38.61,38.63,38.59,38.6,43100.0,24.9231,24.936,24.9102,24.9167,43100.0
2012-06-22 11:35:00,38.59,38.63,38.57,38.61,21200.0,24.9102,24.936,24.8973,24.9231,21200.0
2012-06-22 11:40:00,38.61,38.64,38.57,38.6,101800.0,24.9231,24.9425,24.8973,24.9167,101800.0
2012-06-22 11:45:00,38.6,38.62,38.56,38.57,53300.0,24.9167,24.9296,24.8909,24.8973,53300.0
2012-06-22 11:50:00,38.58,38.63,38.55,38.56,49800.0,24.9038,24.936,24.8844,24.8909,49800.0
2012-06-22 11:55:00,38.56,38.58,38.53,38.56,85800.0,24.8909,24.9038,24.8715,24.8909,85800.0
2012-06-22 12:00:00,38.57,38.58,38.55,38.55,29000.0,24.8973,24.9038,24.8844,24.8844,29000.0
2012-06-22 12:05:00,38.55,38.57,38.53,38.54,34900.0,24.8844,24.8973,24.8715,24.8779,34900.0
2012-06-22 12:10:00,38.55,38.56,38.5,38.51,62300.0,24.8844,24.8909,24.8521,24.8586,62300.0
2012-06-22 12:15:00,38.51,38.52,38.49,38.5,21400.0,24.8586,24.865,24.8457,24.8521,21400.0
2012-06-22 12:20:00,38.5,38.5,38.46,38.48,21200.0,24.8521,24.8521,24.8263,24.8392,21200.0
2012-06-22 12:25:00,38.48,38.51,38.46,38.46,25700.0,24.8392,24.8586,24.8263,24.8263,25700.0
2012-06-22 12:30:00,38.47,38.48,38.43,38.44,19500.0,24.8328,24.8392,24.8069,24.8134,19500.0
2012-06-22 12:35:00,38.45,38.47,38.43,38.45,16500.0,24.8199,24.8328,24.8069,24.8199,16500.0
2012-06-22 12:40:00,38.44,38.5,38.43,38.45,39900.0,24.8134,24.8521,24.8069,24.8199,39900.0
2012-06-22 12:45:00,38.45,38.47,38.42,38.42,51600.0,24.8199,24.8328,24.8005,24.8005,51600.0
2012-06-22 12:50:00,38.41,38.42,38.37,38.42,121200.0,24.794,24.8005,24.7682,24.8005,121200.0
2012-06-22 12:55:00,38.41,38.42,38.39,38.4,47000.0,24.794,24.8005,24.7811,24.7876,47000.0
2012-06-22 13:00:00,38.4,38.49,38.4,38.47,40200.0,24.7876,24.8457,24.7876,24.8328,40200.0
2012-06-22 13:05:00,38.47,38.59,38.47,38.59,18900.0,24.8328,24.9102,24.8328,24.9102,18900.0
2012-06-22 13:10:00,38.6,38.63,38.58,38.63,18100.0,24.9167,24.936,24.9038,24.936,18100.0
2012-06-22 13:15:00,38.63,38.65,38.61,38.63,23200.0,24.936,24.949,24.9231,24.936,23200.0
2012-06-22 13:20:00,38.62,38.64,38.62,38.62,13700.0,24.9296,24.9425,24.9296,24.9296,13700.0
2012-06-22 13:25:00,38.63,38.65,38.61,38.61,34400.0,24.936,24.949,24.9231,24.9231,34400.0
2012-06-22 13:30:00,38.62,38.64,38.61,38.64,9000.0,24.9296,24.9425,24.9231,24.9425,9000.0
2012-06-22 13:35:00,38.65,38.73,38.64,38.71,31400.0,24.949,25.0006,24.9425,24.9877,31400.0
2012-06-22 13:40:00,38.72,38.78,38.7,38.77,26300.0,24.9941,25.0329,24.9812,25.0264,26300.0
2012-06-22 13:45:00,38.77,38.83,38.77,38.8,22100.0,25.0264,25.0651,25.0264,25.0458,22100.0
2012-06-22 13:50:00,38.8,38.85,38.79,38.85,28700.0,25.0458,25.0781,25.0393,25.0781,28700.0
2012-06-22 13:55:00,38.85,38.93,38.85,38.93,14900.0,25.0781,25.1297,25.0781,25.1297,14900.0
2012-06-22 14:00:00,38.93,38.99,38.93,38.98,65100.0,25.1297,25.1684,25.1297,25.162,65100.0
2012-06-22 14:05:00,38.98,38.99,38.95,38.95,24300.0,25.162,25.1684,25.1426,25.1426,24300.0
2012-06-22 14:10:00,38.95,38.96,38.87,38.87,41200.0,25.1426,25.1491,25.091,25.091,41200.0
2012-06-22 14:15:00,38.87,38.88,38.82,38.83,25400.0,25.091,25.0974,25.0587,25.0651,25400.0
2012-06-22 14:20:00,38.83,38.85,38.79,38.81,16200.0,25.0651,25.0781,25.0393,25.0522,16200.0
2012-06-22 14:25:00,38.8,38.82,38.79,38.81,24200.0,25.0458,25.0587,25.0393,25.0522,24200.0
2012-06-22 14:30:00,38.81,38.87,38.79,38.86,16600.0,25.0522,25.091,25.0393,25.0845,16600.0
2012-06-22 14:35:00,38.87,38.88,38.85,38.86,17600.0,25.091,25.0974,25.0781,25.0845,17600.0
2012-06-22 14:40:00,38.85,38.91,38.85,38.9,18100.0,25.0781,25.1168,25.0781,25.1103,18100.0
2012-06-22 14:45:00,38.9,38.93,38.86,38.93,16700.0,25.1103,25.1297,25.0845,25.1297,16700.0
2012-06-22 14:50:00,38.93,38.96,38.9,38.95,121700.0,25.1297,25.1491,25.1103,25.1426,121700.0
2012-06-22 14:55:00,38.95,39.02,38.94,39.02,15000.0,25.1426,25.1878,25.1362,25.1878,15000.0
2012-06-22 15:00:00,39.01,39.04,38.97,38.97,24000.0,25.1813,25.2007,25.1555,25.1555,24000.0
2012-06-22 15:05:00,38.97,38.98,38.92,38.95,26400.0,25.1555,25.162,25.1232,25.1426,26400.0
2012-06-22 15:10:00,38.97,39.04,38.95,39.01,34800.0,25.1555,25.2007,25.1426,25.1813,34800.0
2012-06-22 15:15:00,39.01,39.02,38.93,38.94,18900.0,25.1813,25.1878,25.1297,25.1362,18900.0
2012-06-22 15:20:00,38.95,39.0,38.95,38.99,14800.0,25.1426,25.1749,25.1426,25.1684,14800.0
2012-06-22 15:25:00,38.99,39.02,38.99,39.01,32200.0,25.1684,25.1878,25.1684,25.1813,32200.0
2012-06-22 15:30:00,39.01,39.08,38.98,38.98,31100.0,25.1813,25.2265,25.162,25.162,31100.0
2012-06-22 15:35:00,38.99,39.01,38.96,38.98,58100.0,25.1684,25.1813,25.1491,25.162,58100.0
2012-06-22 15:40:00,38.98,39.01,38.97,39.01,79800.0,25.162,25.1813,25.1555,25.1813,79800.0
2012-06-22 15:45:00,39.01,39.11,39.0,39.09,153500.0,25.1813,25.2459,25.1749,25.233,153500.0
2012-06-22 15:50:00,39.09,39.14,39.08,39.09,164500.0,25.233,25.2653,25.2265,25.233,164500.0
2012-06-22 15:55:00,39.11,39.13,39.02,39.04,137900.0,25.2459,25.2588,25.1878,25.2007,137900.0
2012-06-25 09:30:00,38.44,38.55,38.25,38.31,76500.0,24.8134,24.8844,24.6907,24.7295,76500.0
2012-06-25 09:35:00,38.36,38.36,38.09,38.1,23100.0,24.7618,24.7618,24.5875,24.5939,23100.0
2012-06-25 09:40:00,38.09,38.1,37.92,37.96,57800.0,24.5875,24.5939,24.4777,24.5036,57800.0
2012-06-25 09:45:00,37.96,38.13,37.96,38.1,34000.0,24.5036,24.6133,24.5036,24.5939,34000.0
2012-06-25 09:50:00,38.08,38.08,37.89,37.9,26300.0,24.581,24.581,24.4584,24.4648,26300.0
2012-06-25 09:55:00,37.89,37.98,37.86,37.97,17200.0,24.4584,24.5165,24.439,24.51,17200.0
2012-06-25 10:00:00,37.97,38.09,37.97,38.01,56800.0,24.51,24.5875,24.51,24.5358,56800.0
2012-06-25 10:05:00,38.01,38.01,37.92,37.93,20800.0,24.5358,24.5358,24.4777,24.4842,20800.0
2012-06-25 10:10:00,37.93,37.94,37.84,37.89,22700.0,24.4842,24.4906,24.4261,24.4584,22700.0
2012-06-25 10:15:00,37.88,37.88,37.82,37.86,16900.0,24.4519,24.4519,24.4132,24.439,16900.0
2012-06-25 10:20:00,37.85,37.86,37.77,37.8,16400.0,24.4325,24.439,24.3809,24.4003,16400.0
2012-06-25 10:25:00,37.81,37.81,37.75,37.77,14800.0,24.4067,24.4067,24.368,24.3809,14800.0
2012-06-25 10:30:00,37.77,37.91,37.76,37.89,15200.0,24.3809,24.4713,24.3745,24.4584,15200.0
2012-06-25 10:35:00,37.89,37.97,37.89,37.91,47200.0,24.4584,24.51,24.4584,24.4713,47200.0
2012-06-25 10:40:00,37.91,37.93,37.9,37.92,13600.0,24.4713,24.4842,24.4648,24.4777,13600.0
2012-06-25 10:45:00,37.92,37.98,37.9,37.97,12300.0,24.4777,24.5165,24.4648,24.51,12300.0
2012-06-25 10:50:00,37.97,37.97,37.91,37.94,42100.0,24.51,24.51,24.4713,24.4906,42100.0
2012-06-25 10:55:00,37.95,37.96,37.89,37.89,15200.0,24.4971,24.5036,24.4584,24.4584,15200.0
2012-06-25 11:00:00,37.9,37.9,37.82,37.82,15500.0,24.4648,24.4648,24.4132,24.4132,15500.0
2012-06-25 11:05:00,37.82,37.82,37.73,37.75,40000.0,24.4132,24.4132,24.3551,24.368,40000.0
2012-06-25 11:10:00,37.75,37.76,37.72,37.73,25700.0,24.368,24.3745,24.3486,24.3551,25700.0
2012-06-25 11:15:00,37.73,37.75,37.72,37.75,26800.0,24.3551,24.368,24.3486,24.368,26800.0
2012-06-25 11:20:00,37.74,37.75,37.73,37.74,24600.0,24.3615,24.368,24.3551,24.3615,24600.0
2012-06-25 11:25:00,37.74,37.75,37.7,37.72,24900.0,24.3615,24.368,24.3357,24.3486,24900.0
2012-06-25 11:30:00,37.72,37.74,37.64,37.67,38600.0,24.3486,24.3615,24.297,24.3164,38600.0
2012-06-25 11:35:00,37.67,37.69,37.64,37.68,19000.0,24.3164,24.3293,24.297,24.3228,19000.0
2012-06-25 11:40:00,37.68,37.7,37.66,37.69,13500.0,24.3228,24.3357,24.3099,24.3293,13500.0
2012-06-25 11:45:00,37.69,37.72,37.68,37.69,24000.0,24.3293,24.3486,24.3228,24.3293,24000.0
2012-06-25 11:50:00,37.69,37.71,37.65,37.69,33800.0,24.3293,24.3422,24.3034,24.3293,33800.0
2012-06-25 11:55:00,37.69,37.7,37.63,37.64,13000.0,24.3293,24.3357,24.2905,24.297,13000.0
2012-06-25 12:00:00,37.63,37.69,37.62,37.69,22600.0,24.2905,24.3293,24.2841,24.3293,22600.0
2012-06-25 12:05:00,37.69,37.7,37.68,37.69,14400.0,24.3293,24.3357,24.3228,24.3293,14400.0
2012-06-25 12:10:00,37.69,37.7,37.64,37.64,11400.0,24.3293,24.3357,24.297,24.297,11400.0
2012-06-25 12:15:00,37.64,37.7,37.64,37.7,21700.0,24.297,24.3357,24.297,24.3357,21700.0
2012-06-25 12:20:00,37.71,37.72,37.67,37.67,18100.0,24.3422,24.3486,24.3164,24.3164,18100.0
2012-06-25 12:25:00,37.67,37.69,37.62,37.62,18600.0,24.3164,24.3293,24.2841,24.2841,18600.0
2012-06-25 12:30:00,37.62,37.7,37.62,37.7,23700.0,24.2841,24.3357,24.2841,24.3357,23700.0
2012-06-25 12:35:00,37.7,37.72,37.68,37.69,73700.0,24.3357,24.3486,24.3228,24.3293,73700.0
2012-06-25 12:40:00,37.7,37.71,37.69,37.7,17200.0,24.3357,24.3422,24.3293,24.3357,17200.0
2012-06-25 12:45:00,37.7,37.71,37.67,37.7,11500.0,24.3357,24.3422,24.3164,24.3357,11500.0
2012-06-25 12:50:00,37.7,37.7,37.69,37.7,13100.0,24.3357,24.3357,24.3293,24.3357,13100.0
2012-06-25 12:55:00,37.7,37.7,37.66,37.66,30400.0,24.3357,24.3357,24.3099,24.3099,30400.0
2012-06-25 13:00:00,37.66,37.66,37.59,37.59,29700.0,24.3099,24.3099,24.2647,24.2647,29700.0
2012-06-25 13:05:00,37.59,37.62,37.58,37.59,15800.0,24.2647,24.2841,24.2583,24.2647,15800.0
2012-06-25 13:10:00,37.59,37.6,37.59,37.59,12800.0,24.2647,24.2712,24.2647,24.2647,12800.0
2012-06-25 13:15:00,37.59,37.6,37.54,37.55,22000.0,24.2647,24.2712,24.2324,24.2389,22000.0
2012-06-25 13:20:00,37.56,37.57,37.54,37.55,34300.0,24.2453,24.2518,24.2324,24.2389,34300.0
2012-06-25 13:25:00,37.56,37.56,37.52,37.56,39200.0,24.2453,24.2453,24.2195,24.2453,39200.0
2012-06-25 13:30:00,37.55,37.65,37.53,37.65,31800.0,24.2389,24.3034,24.226,24.3034,31800.0
2012-06-25 13:35:00,37.65,37.7,37.65,37.7,21900.0,24.3034,24.3357,24.3034,24.3357,21900.0
2012-06-25 13:40:00,37.69,37.71,37.65,37.66,44800.0,24.3293,24.3422,24.3034,24.3099,44800.0
2012-06-25 13:45:00,37.66,37.7,37.65,37.68,13600.0,24.3099,24.3357,24.3034,24.3228,13600.0
2012-06-25 13:50:00,37.68,37.69,37.68,37.69,14100.0,24.3228,24.3293,24.3228,24.3293,14100.0
2012-06-25 13:55:00,37.69,37.76,37.68,37.75,26800.0,24.3293,24.3745,24.3228,24.368,26800.0
2012-06-25 14:00:00,37.75,37.76,37.68,37.7,25500.0,24.368,24.3745,24.3228,24.3357,25500.0
2012-06-25 14:05:00,37.69,37.69,37.6,37.62,22700.0,24.3293,24.3293,24.2712,24.2841,22700.0
2012-06-25 14:10:00,37.63,37.64,37.6,37.6,24200.0,24.2905,24.297,24.2712,24.2712,24200.0
2012-06-25 14:15:00,37.61,37.67,37.6,37.66,31400.0,24.2776,24.3164,24.2712,24.3099,31400.0
2012-06-25 14:20:00,37.66,37.66,37.61,37.62,21600.0,24.3099,24.3099,24.2776,24.2841,21600.0
2012-06-25 14:25:00,37.63,37.64,37.59,37.6,21600.0,24.2905,24.297,24.2647,24.2712,21600.0
2012-06-25 14:30:00,37.6,37.61,37.52,37.52,41800.0,24.2712,24.2776,24.2195,24.2195,41800.0
2012-06-25 14:35:00,37.52,37.53,37.5,37.53,35300.0,24.2195,24.226,24.2066,24.226,35300.0
2012-06-25 14:40:00,37.53,37.54,37.47,37.48,49200.0,24.226,24.2324,24.1873,24.1937,49200.0
2012-06-25 14:45:00,37.49,37.49,37.43,37.44,30600.0,24.2002,24.2002,24.1614,24.1679,30600.0
2012-06-25 14:50:00,37.44,37.44,37.41,37.42,35700.0,24.1679,24.1679,24.1485,24.155,35700.0
2012-06-25 14:55:00,37.41,37.43,37.4,37.4,45400.0,24.1485,24.1614,24.1421,24.1421,45400.0
2012-06-25 15:00:00,37.4,37.42,37.38,37.41,21800.0,24.1421,24.155,24.1292,24.1485,21800.0
2012-06-25 15:05:00,37.42,37.46,37.38,37.44,82400.0,24.155,24.1808,24.1292,24.1679,82400.0
2012-06-25 15:10:00,37.46,37.5,37.43,37.47,41600.0,24.1808,24.2066,24.1614,24.1873,41600.0
2012-06-25 15:15:00,37.47,37.48,37.44,37.48,41300.0,24.1873,24.1937,24.1679,24.1937,41300.0
2012-06-25 15:20:00,37.48,37.54,37.47,37.54,52700.0,24.1937,24.2324,24.1873,24.2324,52700.0
2012-06-25 15:25:00,37.54,37.58,37.54,37.57,63800.0,24.2324,24.2583,24.2324,24.2518,63800.0
2012-06-25 15:30:00,37.56,37.58,37.52,37.57,82400.0,24.2453,24.2583,24.2195,24.2518,82400.0
2012-06-25 15:35:00,37.57,37.64,37.57,37.64,167500.0,24.2518,24.297,24.2518,24.297,167500.0
2012-06-25 15:40:00,37.63,37.69,37.62,37.64,62200.0,24.2905,24.3293,24.2841,24.297,62200.0
2012-06-25 15:45:00,37.65,37.77,37.64,37.75,66000.0,24.3034,24.3809,24.297,24.368,66000.0
2012-06-25 15:50:00,37.75,37.75,37.63,37.66,182200.0,24.368,24.368,24.2905,24.3099,182200.0
2012-06-25 15:55:00,37.67,37.7,37.62,37.66,134900.0,24.3164,24.3357,24.2841,24.3099,134900.0
2012-06-26 09:30:00,38.0,38.02,37.78,37.81,55800.0,24.5294,24.5423,24.3874,24.4067,55800.0
2012-06-26 09:35:00,37.81,38.11,37.81,38.07,40500.0,24.4067,24.6004,24.4067,24.5746,40500.0
2012-06-26 09:40:00,38.07,38.17,37.98,37.98,34300.0,24.5746,24.6391,24.5165,24.5165,34300.0
2012-06-26 09:45:00,37.97,38.02,37.92,37.97,37900.0,24.51,24.5423,24.4777,24.51,37900.0
2012-06-26 09:50:00,37.97,37.98,37.83,37.83,57000.0,24.51,24.5165,24.4196,24.4196,57000.0
2012-06-26 09:55:00,37.84,37.91,37.82,37.88,99700.0,24.4261,24.4713,24.4132,24.4519,99700.0
2012-06-26 10:00:00,37.89,38.07,37.87,37.97,80100.0,24.4584,24.5746,24.4455,24.51,80100.0
2012-06-26 10:05:00,37.98,38.03,37.97,38.03,63100.0,24.5165,24.5487,24.51,24.5487,63100.0
2012-06-26 10:10:00,38.02,38.03,37.98,38.0,81300.0,24.5423,24.5487,24.5165,24.5294,81300.0
2012-06-26 10:15:00,38.01,38.04,37.95,38.0,89100.0,24.5358,24.5552,24.4971,24.5294,89100.0
2012-06-26 10:20:00,38.0,38.03,37.97,38.01,52300.0,24.5294,24.5487,24.51,24.5358,52300.0
2012-06-26 10:25:00,38.02,38.06,37.99,38.0,30600.0,24.5423,24.5681,24.5229,24.5294,30600.0
2012-06-26 10:30:00,38.01,38.01,37.94,37.97,32000.0,24.5358,24.5358,24.4906,24.51,32000.0
2012-06-26 10:35:00,37.98,38.0,37.94,37.97,33000.0,24.5165,24.5294,24.4906,24.51,33000.0
2012-06-26 10:40:00,37.95,37.98,37.9,37.92,24400.0,24.4971,24.5165,24.4648,24.4777,24400.0
2012-06-26 10:45:00,37.91,37.91,37.67,37.68,44200.0,24.4713,24.4713,24.3164,24.3228,44200.0
2012-06-26 10:50:00,37.69,37.77,37.62,37.75,81000.0,24.3293,24.3809,24.2841,24.368,81000.0
2012-06-26 10:55:00,37.75,37.87,37.75,37.84,24000.0,24.368,24.4455,24.368,24.4261,24000.0
2012-06-26 11:00:00,37.85,38.03,37.85,38.02,42200.0,24.4325,24.5487,24.4325,24.5423,42200.0
2012-06-26 11:05:00,38.02,38.03,37.87,37.91,68500.0,24.5423,24.5487,24.4455,24.4713,68500.0
2012-06-26 11:10:00,37.9,38.01,37.8,38.01,55400.0,24.4648,24.5358,24.4003,24.5358,55400.0
2012-06-26 11:15:00,38.01,38.04,37.95,38.04,56900.0,24.5358,24.5552,24.4971,24.5552,56900.0
2012-06-26 11:20:00,38.04,38.1,37.99,38.06,17600.0,24.5552,24.5939,24.5229,24.5681,17600.0
2012-06-26 11:25:00,38.06,38.12,38.04,38.05,17900.0,24.5681,24.6068,24.5552,24.5616,17900.0
2012-06-26 11:30:00,38.06,38.14,38.04,38.09,20500.0,24.5681,24.6197,24.5552,24.5875,20500.0
2012-06-26 11:35:00,38.09,38.11,38.03,38.04,18200.0,24.5875,24.6004,24.5487,24.5552,18200.0
2012-06-26 11:40:00,38.04,38.04,37.96,37.96,18600.0,24.5552,24.5552,24.5036,24.5036,18600.0
2012-06-26 11:45:00,37.96,38.05,37.95,38.01,35800.0,24.5036,24.5616,24.4971,24.5358,35800.0
2012-06-26 11:50:00,38.02,38.09,38.01,38.08,19800.0,24.5423,24.5875,24.5358,24.581,19800.0
2012-06-26 11:55:00,38.08,38.1,38.01,38.02,16900.0,24.581,24.5939,24.5358,24.5423,16900.0
2012-06-26 12:00:00,38.02,38.06,38.01,38.06,8300.0,24.5423,24.5681,24.5358,24.5681,8300.0
2012-06-26 12:05:00,38.05,38.1,38.04,38.08,20500.0,24.5616,24.5939,24.5552,24.581,20500.0
2012-06-26 12:10:00,38.09,38.15,38.07,38.07,12100.0,24.5875,24.6262,24.5746,24.5746,12100.0
2012-06-26 12:15:00,38.08,38.1,38.08,38.09,8300.0,24.581,24.5939,24.581,24.5875,8300.0
2012-06-26 12:20:00,38.09,38.14,38.03,38.13,18000.0,24.5875,24.6197,24.5487,24.6133,18000.0
2012-06-26 12:25:00,38.13,38.14,38.06,38.08,42100.0,24.6133,24.6197,24.5681,24.581,42100.0
2012-06-26 12:30:00,38.1,38.17,38.09,38.15,15900.0,24.5939,24.6391,24.5875,24.6262,15900.0
2012-06-26 12:35:00,38.16,38.17,38.12,38.12,5900.0,24.6327,24.6391,24.6068,24.6068,5900.0
2012-06-26 12:40:00,38.11,38.2,38.11,38.2,11900.0,24.6004,24.6585,24.6004,24.6585,11900.0
2012-06-26 12:45:00,38.2,38.24,38.19,38.21,20300.0,24.6585,24.6843,24.652,24.6649,20300.0
2012-06-26 12:50:00,38.22,38.22,38.11,38.14,7300.0,24.6714,24.6714,24.6004,24.6197,7300.0
2012-06-26 12:55:00,38.14,38.15,38.1,38.11,3600.0,24.6197,24.6262,24.5939,24.6004,3600.0
2012-06-26 13:00:00,38.11,38.12,38.07,38.07,7200.0,24.6004,24.6068,24.5746,24.5746,7200.0
2012-06-26 13:05:00,38.07,38.09,38.05,38.08,7600.0,24.5746,24.5875,24.5616,24.581,7600.0
2012-06-26 13:10:00,38.08,38.14,38.07,38.07,14900.0,24.581,24.6197,24.5746,24.5746,14900.0
2012-06-26 13:15:00,38.08,38.1,38.04,38.04,11400.0,24.581,24.5939,24.5552,24.5552,11400.0
2012-06-26 13:20:00,38.04,38.05,38.0,38.01,11100.0,24.5552,24.5616,24.5294,24.5358,11100.0
2012-06-26 13:25:00,38.01,38.04,37.97,37.99,14200.0,24.5358,24.5552,24.51,24.5229,14200.0
2012-06-26 13:30:00,38.0,38.01,37.92,37.94,8600.0,24.5294,24.5358,24.4777,24.4906,8600.0
2012-06-26 13:35:00,37.93,37.99,37.93,37.99,9200.0,24.4842,24.5229,24.4842,24.5229,9200.0
2012-06-26 13:40:00,37.99,38.02,37.97,37.98,8300.0,24.5229,24.5423,24.51,24.5165,8300.0
2012-06-26 13:45:00,37.98,38.01,37.93,37.98,51300.0,24.5165,24.5358,24.4842,24.5165,51300.0
2012-06-26 13:50:00,37.99,38.07,37.99,38.04,9500.0,24.5229,24.5746,24.5229,24.5552,9500.0
2012-06-26 13:55:00,38.04,38.04,38.0,38.02,10900.0,24.5552,24.5552,24.5294,24.5423,10900.0
2012-06-26 14:00:00,38.02,38.09,38.02,38.05,14600.0,24.5423,24.5875,24.5423,24.5616,14600.0
2012-06-26 14:05:00,38.06,38.14,38.04,38.14,8000.0,24.5681,24.6197,24.5552,24.6197,8000.0
2012-06-26 14:10:00,38.14,38.22,38.14,38.22,12600.0,24.6197,24.6714,24.6197,24.6714,12600.0
2012-06-26 14:15:00,38.21,38.24,38.16,38.22,17900.0,24.6649,24.6843,24.6327,24.6714,17900.0
2012-06-26 14:20:00,38.22,38.25,38.19,38.19,15400.0,24.6714,24.6907,24.652,24.652,15400.0
2012-06-26 14:25:00,38.2,38.2,38.12,38.12,12000.0,24.6585,24.6585,24.6068,24.6068,12000.0
2012-06-26 14:30:00,38.13,38.13,38.05,38.1,21200.0,24.6133,24.6133,24.5616,24.5939,21200.0
2012-06-26 14:35:00,38.1,38.11,38.0,38.04,33900.0,24.5939,24.6004,24.5294,24.5552,33900.0
2012-06-26 14:40:00,38.04,38.07,38.02,38.04,28200.0,24.5552,24.5746,24.5423,24.5552,28200.0
2012-06-26 14:45:00,38.05,38.09,38.0,38.02,35500.0,24.5616,24.5875,24.5294,24.5423,35500.0
2012-06-26 14:50:00,38.02,38.02,37.87,37.98,46000.0,24.5423,24.5423,24.4455,24.5165,46000.0
2012-06-26 14:55:00,37.98,38.03,37.97,38.0,20300.0,24.5165,24.5487,24.51,24.5294,20300.0
2012-06-26 15:00:00,38.0,38.08,37.98,38.05,26200.0,24.5294,24.581,24.5165,24.5616,26200.0
2012-06-26 15:05:00,38.04,38.11,38.01,38.09,16900.0,24.5552,24.6004,24.5358,24.5875,16900.0
2012-06-26 15:10:00,38.09,38.11,38.07,38.07,21800.0,24.5875,24.6004,24.5746,24.5746,21800.0
2012-06-26 15:15:00,38.07,38.13,38.06,38.09,20600.0,24.5746,24.6133,24.5681,24.5875,20600.0
2012-06-26 15:20:00,38.1,38.14,38.09,38.14,14100.0,24.5939,24.6197,24.5875,24.6197,14100.0
2012-06-26 15:25:00,38.13,38.14,38.03,38.06,36500.0,24.6133,24.6197,24.5487,24.5681,36500.0
2012-06-26 15:30:00,38.07,38.1,38.06,38.08,16600.0,24.5746,24.5939,24.5681,24.581,16600.0
2012-06-26 15:35:00,38.08,38.14,38.07,38.09,24400.0,24.581,24.6197,24.5746,24.5875,24400.0
2012-06-26 15:40:00,38.09,38.11,38.06,38.1,36700.0,24.5875,24.6004,24.5681,24.5939,36700.0
2012-06-26 15:45:00,38.1,38.1,38.05,38.08,36500.0,24.5939,24.5939,24.5616,24.581,36500.0
2012-06-26 15:50:00,38.07,38.1,38.05,38.09,45200.0,24.5746,24.5939,24.5616,24.5875,45200.0
2012-06-26 15:55:00,38.09,38.1,37.99,38.0,95100.0,24.5875,24.5939,24.5229,24.5294,95100.0
2012-06-27 09:30:00,38.44,38.56,38.19,38.45,41700.0,24.8134,24.8909,24.652,24.8199,41700.0
2012-06-27 09:35:00,38.46,38.65,38.46,38.49,23900.0,24.8263,24.949,24.8263,24.8457,23900.0
2012-06-27 09:40:00,38.49,38.54,38.39,38.45,12500.0,24.8457,24.8779,24.7811,24.8199,12500.0
2012-06-27 09:45:00,38.45,38.45,38.23,38.31,7000.0,24.8199,24.8199,24.6778,24.7295,7000.0
2012-06-27 09:50:00,38.3,38.34,38.25,38.33,6400.0,24.723,24.7488,24.6907,24.7424,6400.0
2012-06-27 09:55:00,38.33,38.37,38.25,38.35,13200.0,24.7424,24.7682,24.6907,24.7553,13200.0
2012-06-27 10:00:00,38.38,38.45,38.31,38.44,14300.0,24.7747,24.8199,24.7295,24.8134,14300.0
2012-06-27 10:05:00,38.45,38.6,38.45,38.54,15300.0,24.8199,24.9167,24.8199,24.8779,15300.0
2012-06-27 10:10:00,38.56,38.68,38.56,38.63,42200.0,24.8909,24.9683,24.8909,24.936,42200.0
2012-06-27 10:15:00,38.63,38.65,38.56,38.59,14700.0,24.936,24.949,24.8909,24.9102,14700.0
2012-06-27 10:20:00,38.6,38.62,38.51,38.51,8700.0,24.9167,24.9296,24.8586,24.8586,8700.0
2012-06-27 10:25:00,38.51,38.54,38.5,38.5,8500.0,24.8586,24.8779,24.8521,24.8521,8500.0
2012-06-27 10:30:00,38.52,38.53,38.48,38.49,12000.0,24.865,24.8715,24.8392,24.8457,12000.0
2012-06-27 10:35:00,38.47,38.48,38.44,38.44,10200.0,24.8328,24.8392,24.8134,24.8134,10200.0
2012-06-27 10:40:00,38.44,38.44,38.3,38.38,36700.0,24.8134,24.8134,24.723,24.7747,36700.0
2012-06-27 10:45:00,38.38,38.4,38.31,38.32,8500.0,24.7747,24.7876,24.7295,24.7359,8500.0
2012-06-27 10:50:00,38.32,38.33,38.28,38.33,9800.0,24.7359,24.7424,24.7101,24.7424,9800.0
2012-06-27 10:55:00,38.33,38.39,38.28,38.37,18200.0,24.7424,24.7811,24.7101,24.7682,18200.0
2012-06-27 11:00:00,38.38,38.39,38.31,38.31,20800.0,24.7747,24.7811,24.7295,24.7295,20800.0
2012-06-27 11:05:00,38.32,38.35,38.32,38.32,15500.0,24.7359,24.7553,24.7359,24.7359,15500.0
2012-06-27 11:10:00,38.32,38.32,38.19,38.19,13600.0,24.7359,24.7359,24.652,24.652,13600.0
2012-06-27 11:15:00,38.19,38.25,38.19,38.24,14800.0,24.652,24.6907,24.652,24.6843,14800.0
2012-06-27 11:20:00,38.23,38.24,38.2,38.23,8500.0,24.6778,24.6843,24.6585,24.6778,8500.0
2012-06-27 11:25:00,38.23,38.23,38.15,38.2,11600.0,24.6778,24.6778,24.6262,24.6585,11600.0
2012-06-27 11:30:00,38.2,38.27,38.2,38.25,13600.0,24.6585,24.7037,24.6585,24.6907,13600.0
2012-06-27 11:35:00,38.26,38.36,38.26,38.35,16000.0,24.6972,24.7618,24.6972,24.7553,16000.0
2012-06-27 11:40:00,38.36,38.4,38.34,38.39,31400.0,24.7618,24.7876,24.7488,24.7811,31400.0
2012-06-27 11:45:00,38.4,38.4,38.35,38.37,12300.0,24.7876,24.7876,24.7553,24.7682,12300.0
2012-06-27 11:50:00,38.37,38.37,38.3,38.3,6600.0,24.7682,24.7682,24.723,24.723,6600.0
2012-06-27 11:55:00,38.3,38.36,38.28,38.36,8600.0,24.723,24.7618,24.7101,24.7618,8600.0
2012-06-27 12:00:00,38.36,38.37,38.34,38.37,4600.0,24.7618,24.7682,24.7488,24.7682,4600.0
2012-06-27 12:05:00,38.38,38.42,38.38,38.4,5400.0,24.7747,24.8005,24.7747,24.7876,5400.0
2012-06-27 12:10:00,38.4,38.41,38.38,38.38,6700.0,24.7876,24.794,24.7747,24.7747,6700.0
2012-06-27 12:15:00,38.38,38.38,38.33,38.34,9100.0,24.7747,24.7747,24.7424,24.7488,9100.0
2012-06-27 12:20:00,38.34,38.35,38.33,38.35,9300.0,24.7488,24.7553,24.7424,24.7553,9300.0
2012-06-27 12:25:00,38.34,38.37,38.33,38.36,26400.0,24.7488,24.7682,24.7424,24.7618,26400.0
2012-06-27 12:30:00,38.37,38.37,38.3,38.34,12700.0,24.7682,24.7682,24.723,24.7488,12700.0
2012-06-27 12:35:00,38.34,38.41,38.34,38.39,11000.0,24.7488,24.794,24.7488,24.7811,11000.0
2012-06-27 12:40:00,38.4,38.46,38.39,38.45,17600.0,24.7876,24.8263,24.7811,24.8199,17600.0
2012-06-27 12:45:00,38.46,38.48,38.46,38.48,16700.0,24.8263,24.8392,24.8263,24.8392,16700.0
2012-06-27 12:50:00,38.48,38.53,38.48,38.5,8900.0,24.8392,24.8715,24.8392,24.8521,8900.0
2012-06-27 12:55:00,38.49,38.5,38.46,38.46,27800.0,24.8457,24.8521,24.8263,24.8263,27800.0
2012-06-27 13:00:00,38.46,38.49,38.46,38.48,22800.0,24.8263,24.8457,24.8263,24.8392,22800.0
2012-06-27 13:05:00,38.49,38.52,38.46,38.5,26100.0,24.8457,24.865,24.8263,24.8521,26100.0
2012-06-27 13:10:00,38.5,38.52,38.49,38.51,13200.0,24.8521,24.865,24.8457,24.8586,13200.0
2012-06-27 13:15:00,38.52,38.52,38.45,38.47,7800.0,24.865,24.865,24.8199,24.8328,7800.0
2012-06-27 13:20:00,38.46,38.47,38.41,38.41,26600.0,24.8263,24.8328,24.794,24.794,26600.0
2012-06-27 13:25:00,38.41,38.42,38.37,38.38,14200.0,24.794,24.8005,24.7682,24.7747,14200.0
2012-06-27 13:30:00,38.37,38.38,38.31,38.36,17300.0,24.7682,24.7747,24.7295,24.7618,17300.0
2012-06-27 13:35:00,38.37,38.38,38.35,38.38,14500.0,24.7682,24.7747,24.7553,24.7747,14500.0
2012-06-27 13:40:00,38.38,38.4,38.38,38.39,12300.0,24.7747,24.7876,24.7747,24.7811,12300.0
2012-06-27 13:45:00,38.39,38.39,38.37,38.39,4700.0,24.7811,24.7811,24.7682,24.7811,4700.0
2012-06-27 13:50:00,38.38,38.4,38.33,38.33,18300.0,24.7747,24.7876,24.7424,24.7424,18300.0
2012-06-27 13:55:00,38.33,38.36,38.3,38.35,12900.0,24.7424,24.7618,24.723,24.7553,12900.0
2012-06-27 14:00:00,38.36,38.38,38.32,38.33,8300.0,24.7618,24.7747,24.7359,24.7424,8300.0
2012-06-27 14:05:00,38.33,38.33,38.27,38.29,6800.0,24.7424,24.7424,24.7037,24.7166,6800.0
2012-06-27 14:10:00,38.3,38.32,38.28,38.28,7000.0,24.723,24.7359,24.7101,24.7101,7000.0
2012-06-27 14:15:00,38.28,38.31,38.27,38.28,10000.0,24.7101,24.7295,24.7037,24.7101,10000.0
2012-06-27 14:20:00,38.29,38.34,38.29,38.33,14600.0,24.7166,24.7488,24.7166,24.7424,14600.0
2012-06-27 14:25:00,38.33,38.34,38.31,38.33,6600.0,24.7424,24.7488,24.7295,24.7424,6600.0
2012-06-27 14:30:00,38.32,38.35,38.27,38.33,18400.0,24.7359,24.7553,24.7037,24.7424,18400.0
2012-06-27 14:35:00,38.34,38.34,38.31,38.31,10500.0,24.7488,24.7488,24.7295,24.7295,10500.0
2012-06-27 14:40:00,38.31,38.32,38.29,38.32,7800.0,24.7295,24.7359,24.7166,24.7359,7800.0
2012-06-27 14:45:00,38.32,38.38,38.32,38.36,14300.0,24.7359,24.7747,24.7359,24.7618,14300.0
2012-06-27 14:50:00,38.36,38.38,38.31,38.31,28900.0,24.7618,24.7747,24.7295,24.7295,28900.0
2012-06-27 14:55:00,38.31,38.33,38.28,38.3,23200.0,24.7295,24.7424,24.7101,24.723,23200.0
2012-06-27 15:00:00,38.3,38.32,38.28,38.28,14700.0,24.723,24.7359,24.7101,24.7101,14700.0
2012-06-27 15:05:00,38.29,38.32,38.28,38.29,27800.0,24.7166,24.7359,24.7101,24.7166,27800.0
2012-06-27 15:10:00,38.29,38.34,38.29,38.31,55100.0,24.7166,24.7488,24.7166,24.7295,55100.0
2012-06-27 15:15:00,38.31,38.34,38.31,38.32,18900.0,24.7295,24.7488,24.7295,24.7359,18900.0
2012-06-27 15:20:00,38.33,38.37,38.32,38.34,30100.0,24.7424,24.7682,24.7359,24.7488,30100.0
2012-06-27 15:25:00,38.34,38.39,38.33,38.37,18300.0,24.7488,24.7811,24.7424,24.7682,18300.0
2012-06-27 15:30:00,38.37,38.38,38.34,38.38,27400.0,24.7682,24.7747,24.7488,24.7747,27400.0
2012-06-27 15:35:00,38.38,38.42,38.36,38.41,50500.0,24.7747,24.8005,24.7618,24.794,50500.0
2012-06-27 15:40:00,38.41,38.43,38.38,38.4,67100.0,24.794,24.8069,24.7747,24.7876,67100.0
2012-06-27 15:45:00,38.39,38.4,38.32,38.34,34800.0,24.7811,24.7876,24.7359,24.7488,34800.0
2012-06-27 15:50:00,38.33,38.36,38.3,38.31,39700.0,24.7424,24.7618,24.723,24.7295,39700.0
2012-06-27 15:55:00,38.3,38.35,38.3,38.35,60000.0,24.723,24.7553,24.723,24.7553,60000.0
2012-06-28 09:30:00,38.05,38.12,37.8,37.8,27100.0,24.5616,24.6068,24.4003,24.4003,27100.0
2012-06-28 09:35:00,37.86,38.01,37.84,38.01,6500.0,24.439,24.5358,24.4261,24.5358,6500.0
2012-06-28 09:40:00,38.0,38.12,37.99,38.01,7200.0,24.5294,24.6068,24.5229,24.5358,7200.0
2012-06-28 09:45:00,38.01,38.13,38.01,38.08,9700.0,24.5358,24.6133,24.5358,24.581,9700.0
2012-06-28 09:50:00,38.05,38.13,38.02,38.03,10200.0,24.5616,24.6133,24.5423,24.5487,10200.0
2012-06-28 09:55:00,38.02,38.06,38.0,38.03,9300.0,24.5423,24.5681,24.5294,24.5487,9300.0
2012-06-28 10:00:00,38.01,38.07,37.98,38.04,30400.0,24.5358,24.5746,24.5165,24.5552,30400.0
2012-06-28 10:05:00,38.05,38.06,37.79,37.85,15600.0,24.5616,24.5681,24.3938,24.4325,15600.0
2012-06-28 10:10:00,37.89,38.06,37.86,37.96,13300.0,24.4584,24.5681,24.439,24.5036,13300.0
2012-06-28 10:15:00,37.95,38.09,37.87,38.08,11400.0,24.4971,24.5875,24.4455,24.581,11400.0
2012-06-28 10:20:00,38.09,38.14,38.03,38.04,12200.0,24.5875,24.6197,24.5487,24.5552,12200.0
2012-06-28 10:25:00,38.03,38.05,37.86,37.86,24900.0,24.5487,24.5616,24.439,24.439,24900.0
2012-06-28 10:30:00,37.87,37.87,37.78,37.82,18200.0,24.4455,24.4455,24.3874,24.4132,18200.0
2012-06-28 10:35:00,37.82,37.82,37.61,37.62,25800.0,24.4132,24.4132,24.2776,24.2841,25800.0
2012-06-28 10:40:00,37.64,37.65,37.54,37.54,49300.0,24.297,24.3034,24.2324,24.2324,49300.0
2012-06-28 10:45:00,37.55,37.58,37.46,37.49,49600.0,24.2389,24.2583,24.1808,24.2002,49600.0
2012-06-28 10:50:00,37.5,37.56,37.49,37.49,18600.0,24.2066,24.2453,24.2002,24.2002,18600.0
2012-06-28 10:55:00,37.49,37.5,37.4,37.41,42100.0,24.2002,24.2066,24.1421,24.1485,42100.0
2012-06-28 11:00:00,37.41,37.42,37.34,37.41,31600.0,24.1485,24.155,24.1033,24.1485,31600.0
2012-06-28 11:05:00,37.42,37.48,37.41,37.42,29000.0,24.155,24.1937,24.1485,24.155,29000.0
2012-06-28 11:10:00,37.42,37.49,37.42,37.49,15100.0,24.155,24.2002,24.155,24.2002,15100.0
2012-06-28 11:15:00,37.49,37.49,37.46,37.49,13400.0,24.2002,24.2002,24.1808,24.2002,13400.0
2012-06-28 11:20:00,37.49,37.55,37.48,37.54,9200.0,24.2002,24.2389,24.1937,24.2324,9200.0
2012-06-28 11:25:00,37.55,37.6,37.5,37.57,29400.0,24.2389,24.2712,24.2066,24.2518,29400.0
2012-06-28 11:30:00,37.59,37.66,37.59,37.63,9500.0,24.2647,24.3099,24.2647,24.2905,9500.0
2012-06-28 11:35:00,37.63,37.65,37.61,37.62,7700.0,24.2905,24.3034,24.2776,24.2841,7700.0
2012-06-28 11:40:00,37.62,37.62,37.59,37.6,7000.0,24.2841,24.2841,24.2647,24.2712,7000.0
2012-06-28 11:45:00,37.6,37.63,37.56,37.56,12500.0,24.2712,24.2905,24.2453,24.2453,12500.0
2012-06-28 11:50:00,37.57,37.57,37.5,37.51,12700.0,24.2518,24.2518,24.2066,24.2131,12700.0
2012-06-28 11:55:00,37.51,37.57,37.49,37.55,19100.0,24.2131,24.2518,24.2002,24.2389,19100.0
2012-06-28 12:00:00,37.55,37.59,37.54,37.58,9900.0,24.2389,24.2647,24.2324,24.2583,9900.0
2012-06-28 12:05:00,37.57,37.57,37.52,37.55,20600.0,24.2518,24.2518,24.2195,24.2389,20600.0
2012-06-28 12:10:00,37.56,37.59,37.53,37.53,12800.0,24.2453,24.2647,24.226,24.226,12800.0
2012-06-28 12:15:00,37.53,37.53,37.46,37.46,11100.0,24.226,24.226,24.1808,24.1808,11100.0
2012-06-28 12:20:00,37.46,37.48,37.38,37.4,17100.0,24.1808,24.1937,24.1292,24.1421,17100.0
2012-06-28 12:25:00,37.39,37.41,37.38,37.38,5800.0,24.1356,24.1485,24.1292,24.1292,5800.0
2012-06-28 12:30:00,37.38,37.39,37.33,37.33,18400.0,24.1292,24.1356,24.0969,24.0969,18400.0
2012-06-28 12:35:00,37.34,37.35,37.27,37.28,19900.0,24.1033,24.1098,24.0582,24.0646,19900.0
2012-06-28 12:40:00,37.28,37.28,37.25,37.25,21700.0,24.0646,24.0646,24.0452,24.0452,21700.0
2012-06-28 12:45:00,37.26,37.27,37.18,37.24,37800.0,24.0517,24.0582,24.0001,24.0388,37800.0
2012-06-28 12:50:00,37.25,37.34,37.24,37.33,25500.0,24.0452,24.1033,24.0388,24.0969,25500.0
2012-06-28 12:55:00,37.34,37.36,37.32,37.36,15400.0,24.1033,24.1162,24.0904,24.1162,15400.0
2012-06-28 13:00:00,37.36,37.36,37.31,37.31,23300.0,24.1162,24.1162,24.084,24.084,23300.0
2012-06-28 13:05:00,37.31,37.4,37.3,37.37,14400.0,24.084,24.1421,24.0775,24.1227,14400.0
2012-06-28 13:10:00,37.36,37.39,37.35,37.38,14000.0,24.1162,24.1356,24.1098,24.1292,14000.0
2012-06-28 13:15:00,37.37,37.37,37.3,37.32,9000.0,24.1227,24.1227,24.0775,24.0904,9000.0
2012-06-28 13:20:00,37.31,37.34,37.3,37.31,6600.0,24.084,24.1033,24.0775,24.084,6600.0
2012-06-28 13:25:00,37.3,37.38,37.3,37.31,9000.0,24.0775,24.1292,24.0775,24.084,9000.0
2012-06-28 13:30:00,37.3,37.32,37.27,37.29,10100.0,24.0775,24.0904,24.0582,24.0711,10100.0
2012-06-28 13:35:00,37.29,37.29,37.24,37.24,9600.0,24.0711,24.0711,24.0388,24.0388,9600.0
2012-06-28 13:40:00,37.23,37.3,37.22,37.3,38100.0,24.0323,24.0775,24.0259,24.0775,38100.0
2012-06-28 13:45:00,37.3,37.3,37.26,37.26,9700.0,24.0775,24.0775,24.0517,24.0517,9700.0
2012-06-28 13:50:00,37.27,37.29,37.27,37.28,14700.0,24.0582,24.0711,24.0582,24.0646,14700.0
2012-06-28 13:55:00,37.27,37.37,37.26,37.32,29300.0,24.0582,24.1227,24.0517,24.0904,29300.0
2012-06-28 14:00:00,37.33,37.33,37.3,37.3,11300.0,24.0969,24.0969,24.0775,24.0775,11300.0
2012-06-28 14:05:00,37.3,37.3,37.25,37.26,31900.0,24.0775,24.0775,24.0452,24.0517,31900.0
2012-06-28 14:10:00,37.26,37.3,37.25,37.27,19700.0,24.0517,24.0775,24.0452,24.0582,19700.0
2012-06-28 14:15:00,37.28,37.29,37.23,37.29,41200.0,24.0646,24.0711,24.0323,24.0711,41200.0
2012-06-28 14:20:00,37.28,37.3,37.25,37.28,34100.0,24.0646,24.0775,24.0452,24.0646,34100.0
2012-06-28 14:25:00,37.27,37.3,37.27,37.27,15600.0,24.0582,24.0775,24.0582,24.0582,15600.0
2012-06-28 14:30:00,37.27,37.3,37.26,37.3,31800.0,24.0582,24.0775,24.0517,24.0775,31800.0
2012-06-28 14:35:00,37.29,37.3,37.26,37.26,13800.0,24.0711,24.0775,24.0517,24.0517,13800.0
2012-06-28 14:40:00,37.26,37.29,37.26,37.29,24400.0,24.0517,24.0711,24.0517,24.0711,24400.0
2012-06-28 14:45:00,37.28,37.29,37.26,37.29,11500.0,24.0646,24.0711,24.0517,24.0711,11500.0
2012-06-28 14:50:00,37.28,37.29,37.25,37.27,24500.0,24.0646,24.0711,24.0452,24.0582,24500.0
2012-06-28 14:55:00,37.28,37.31,37.26,37.29,29700.0,24.0646,24.084,24.0517,24.0711,29700.0
2012-06-28 15:00:00,37.29,37.34,37.28,37.29,17900.0,24.0711,24.1033,24.0646,24.0711,17900.0
2012-06-28 15:05:00,37.29,37.37,37.28,37.36,23200.0,24.0711,24.1227,24.0646,24.1162,23200.0
2012-06-28 15:10:00,37.36,37.36,37.27,37.31,22800.0,24.1162,24.1162,24.0582,24.084,22800.0
2012-06-28 15:15:00,37.32,37.35,37.3,37.33,15400.0,24.0904,24.1098,24.0775,24.0969,15400.0
2012-06-28 15:20:00,37.33,37.39,37.33,37.36,16500.0,24.0969,24.1356,24.0969,24.1162,16500.0
2012-06-28 15:25:00,37.35,37.42,37.31,37.4,28600.0,24.1098,24.155,24.084,24.1421,28600.0
2012-06-28 15:30:00,37.41,37.7,37.4,37.59,59400.0,24.1485,24.3357,24.1421,24.2647,59400.0
2012-06-28 15:35:00,37.6,37.77,37.57,37.72,50300.0,24.2712,24.3809,24.2518,24.3486,50300.0
2012-06-28 15:40:00,37.73,37.81,37.6,37.63,62800.0,24.3551,24.4067,24.2712,24.2905,62800.0
2012-06-28 15:45:00,37.62,37.77,37.61,37.72,49800.0,24.2841,24.3809,24.2776,24.3486,49800.0
2012-06-28 15:50:00,37.74,37.8,37.68,37.68,90800.0,24.3615,24.4003,24.3228,24.3228,90800.0
2012-06-28 15:55:00,37.68,37.76,37.65,37.73,112200.0,24.3228,24.3745,24.3034,24.3551,112200.0
2012-06-29 09:30:00,38.35,38.89,38.35,38.87,59800.0,24.8184,25.1679,24.8184,25.1549,59800.0
2012-06-29 09:35:00,38.85,39.01,38.73,38.81,67100.0,25.142,25.2455,25.0643,25.1161,67100.0
2012-06-29 09:40:00,38.79,39.03,38.73,38.9,39100.0,25.1031,25.2585,25.0643,25.1743,39100.0
2012-06-29 09:45:00,38.87,38.91,38.7,38.84,17900.0,25.1549,25.1808,25.0449,25.1355,17900.0
2012-06-29 09:50:00,38.81,38.83,38.73,38.8,12800.0,25.1161,25.129,25.0643,25.1096,12800.0
2012-06-29 09:55:00,38.79,38.86,38.7,38.83,32900.0,25.1031,25.1484,25.0449,25.129,32900.0
2012-06-29 10:00:00,38.83,38.92,38.81,38.81,47700.0,25.129,25.1873,25.1161,25.1161,47700.0
2012-06-29 10:05:00,38.81,38.86,38.74,38.79,45300.0,25.1161,25.1484,25.0708,25.1031,45300.0
2012-06-29 10:10:00,38.83,38.92,38.82,38.91,13300.0,25.129,25.1873,25.1226,25.1808,13300.0
2012-06-29 10:15:00,38.9,39.01,38.9,39.0,41000.0,25.1743,25.2455,25.1743,25.239,41000.0
2012-06-29 10:20:00,39.0,39.01,38.9,38.9,34800.0,25.239,25.2455,25.1743,25.1743,34800.0
2012-06-29 10:25:00,38.9,38.95,38.84,38.94,51600.0,25.1743,25.2067,25.1355,25.2002,51600.0
2012-06-29 10:30:00,38.96,38.98,38.87,38.98,64400.0,25.2132,25.2261,25.1549,25.2261,64400.0
2012-06-29 10:35:00,38.98,39.0,38.94,38.98,49300.0,25.2261,25.239,25.2002,25.2261,49300.0
2012-06-29 10:40:00,38.99,38.99,38.92,38.95,29600.0,25.2326,25.2326,25.1873,25.2067,29600.0
2012-06-29 10:45:00,38.95,38.96,38.89,38.9,18600.0,25.2067,25.2132,25.1679,25.1743,18600.0
2012-06-29 10:50:00,38.91,38.95,38.85,38.85,17500.0,25.1808,25.2067,25.142,25.142,17500.0
2012-06-29 10:55:00,38.86,38.94,38.85,38.93,9200.0,25.1484,25.2002,25.142,25.1937,9200.0
2012-06-29 11:00:00,38.94,38.96,38.89,38.92,27600.0,25.2002,25.2132,25.1679,25.1873,27600.0
2012-06-29 11:05:00,38.92,38.95,38.85,38.85,27700.0,25.1873,25.2067,25.142,25.142,27700.0
2012-06-29 11:10:00,38.85,38.92,38.83,38.85,21200.0,25.142,25.1873,25.129,25.142,21200.0
2012-06-29 11:15:00,38.86,38.96,38.86,38.93,18400.0,25.1484,25.2132,25.1484,25.1937,18400.0
2012-06-29 11:20:00,38.93,38.97,38.91,38.91,28100.0,25.1937,25.2196,25.1808,25.1808,28100.0
2012-06-29 11:25:00,38.92,38.95,38.86,38.88,50300.0,25.1873,25.2067,25.1484,25.1614,50300.0
2012-06-29 11:30:00,38.89,38.96,38.89,38.92,20600.0,25.1679,25.2132,25.1679,25.1873,20600.0
2012-06-29 11:35:00,38.92,38.95,38.89,38.93,15400.0,25.1873,25.2067,25.1679,25.1937,15400.0
2012-06-29 11:40:00,38.92,38.92,38.87,38.89,13300.0,25.1873,25.1873,25.1549,25.1679,13300.0
2012-06-29 11:45:00,38.9,38.93,38.88,38.9,36000.0,25.1743,25.1937,25.1614,25.1743,36000.0
2012-06-29 11:50:00,38.9,38.9,38.87,38.89,10400.0,25.1743,25.1743,25.1549,25.1679,10400.0
2012-06-29 11:55:00,38.89,38.9,38.87,38.9,6600.0,25.1679,25.1743,25.1549,25.1743,6600.0
2012-06-29 12:00:00,38.9,38.9,38.88,38.89,6400.0,25.1743,25.1743,25.1614,25.1679,6400.0
2012-06-29 12:05:00,38.89,38.9,38.87,38.87,13300.0,25.1679,25.1743,25.1549,25.1549,13300.0
2012-06-29 12:10:00,38.87,38.9,38.82,38.86,15000.0,25.1549,25.1743,25.1226,25.1484,15000.0
2012-06-29 12:15:00,38.86,38.89,38.85,38.89,7500.0,25.1484,25.1679,25.142,25.1679,7500.0
2012-06-29 12:20:00,38.89,38.89,38.85,38.86,9400.0,25.1679,25.1679,25.142,25.1484,9400.0
2012-06-29 12:25:00,38.86,38.87,38.84,38.86,9600.0,25.1484,25.1549,25.1355,25.1484,9600.0
2012-06-29 12:30:00,38.87,38.88,38.85,38.86,12000.0,25.1549,25.1614,25.142,25.1484,12000.0
2012-06-29 12:35:00,38.87,38.94,38.86,38.94,59900.0,25.1549,25.2002,25.1484,25.2002,59900.0
2012-06-29 12:40:00,38.94,38.96,38.92,38.93,15700.0,25.2002,25.2132,25.1873,25.1937,15700.0
2012-06-29 12:45:00,38.93,38.98,38.93,38.97,22600.0,25.1937,25.2261,25.1937,25.2196,22600.0
2012-06-29 12:50:00,38.97,38.97,38.94,38.97,15800.0,25.2196,25.2196,25.2002,25.2196,15800.0
2012-06-29 12:55:00,38.96,39.0,38.93,39.0,15400.0,25.2132,25.239,25.1937,25.239,15400.0
2012-06-29 13:00:00,39.0,39.01,38.97,39.0,20600.0,25.239,25.2455,25.2196,25.239,20600.0
2012-06-29 13:05:00,39.0,39.0,38.99,39.0,7800.0,25.239,25.239,25.2326,25.239,7800.0
2012-06-29 13:10:00,38.99,39.0,38.97,39.0,12800.0,25.2326,25.239,25.2196,25.239,12800.0
2012-06-29 13:15:00,39.0,39.0,38.99,39.0,17100.0,25.239,25.239,25.2326,25.239,17100.0
2012-06-29 13:20:00,39.0,39.05,38.99,39.02,32100.0,25.239,25.2714,25.2326,25.252,32100.0
2012-06-29 13:25:00,39.02,39.02,38.99,39.0,32100.0,25.252,25.252,25.2326,25.239,32100.0
2012-06-29 13:30:00,38.99,39.08,38.99,39.07,31900.0,25.2326,25.2908,25.2326,25.2843,31900.0
2012-06-29 13:35:00,39.07,39.1,39.05,39.1,29000.0,25.2843,25.3038,25.2714,25.3038,29000.0
2012-06-29 13:40:00,39.1,39.15,39.08,39.15,18100.0,25.3038,25.3361,25.2908,25.3361,18100.0
2012-06-29 13:45:00,39.15,39.21,39.15,39.2,24000.0,25.3361,25.3749,25.3361,25.3685,24000.0
2012-06-29 13:50:00,39.2,39.21,39.18,39.19,26000.0,25.3685,25.3749,25.3555,25.362,26000.0
2012-06-29 13:55:00,39.2,39.21,39.18,39.2,26100.0,25.3685,25.3749,25.3555,25.3685,26100.0
2012-06-29 14:00:00,39.19,39.2,39.12,39.13,18400.0,25.362,25.3685,25.3167,25.3232,18400.0
2012-06-29 14:05:00,39.12,39.13,39.08,39.11,18900.0,25.3167,25.3232,25.2908,25.3102,18900.0
2012-06-29 14:10:00,39.12,39.16,39.1,39.15,14400.0,25.3167,25.3426,25.3038,25.3361,14400.0
2012-06-29 14:15:00,39.15,39.2,39.15,39.17,17400.0,25.3361,25.3685,25.3361,25.3491,17400.0
2012-06-29 14:20:00,39.16,39.17,39.12,39.12,13900.0,25.3426,25.3491,25.3167,25.3167,13900.0
2012-06-29 14:25:00,39.12,39.2,39.09,39.19,22000.0,25.3167,25.3685,25.2973,25.362,22000.0
2012-06-29 14:30:00,39.18,39.19,39.12,39.12,22900.0,25.3555,25.362,25.3167,25.3167,22900.0
2012-06-29 14:35:00,39.12,39.19,39.12,39.17,41900.0,25.3167,25.362,25.3167,25.3491,41900.0
2012-06-29 14:40:00,39.17,39.19,39.16,39.18,17100.0,25.3491,25.362,25.3426,25.3555,17100.0
2012-06-29 14:45:00,39.19,39.25,39.18,39.24,14700.0,25.362,25.4008,25.3555,25.3944,14700.0
2012-06-29 14:50:00,39.25,39.26,39.23,39.25,12200.0,25.4008,25.4073,25.3879,25.4008,12200.0
2012-06-29 14:55:00,39.25,39.3,39.24,39.3,17200.0,25.4008,25.4332,25.3944,25.4332,17200.0
2012-06-29 15:00:00,39.29,39.29,39.24,39.28,12200.0,25.4267,25.4267,25.3944,25.4202,12200.0
2012-06-29 15:05:00,39.28,39.29,39.25,39.28,11800.0,25.4202,25.4267,25.4008,25.4202,11800.0
2012-06-29 15:10:00,39.28,39.29,39.22,39.23,20900.0,25.4202,25.4267,25.3814,25.3879,20900.0
2012-06-29 15:15:00,39.24,39.24,39.2,39.21,12300.0,25.3944,25.3944,25.3685,25.3749,12300.0
2012-06-29 15:20:00,39.21,39.22,39.13,39.14,21400.0,25.3749,25.3814,25.3232,25.3296,21400.0
2012-06-29 15:25:00,39.15,39.16,39.14,39.15,12800.0,25.3361,25.3426,25.3296,25.3361,12800.0
2012-06-29 15:30:00,39.15,39.15,39.1,39.11,32900.0,25.3361,25.3361,25.3038,25.3102,32900.0
2012-06-29 15:35:00,39.12,39.19,39.09,39.1,40400.0,25.3167,25.362,25.2973,25.3038,40400.0
2012-06-29 15:40:00,39.11,39.12,39.06,39.1,83900.0,25.3102,25.3167,25.2779,25.3038,83900.0
2012-06-29 15:45:00,39.1,39.14,39.06,39.14,73100.0,25.3038,25.3296,25.2779,25.3296,73100.0
2012-06-29 15:50:00,39.15,39.19,39.13,39.16,54600.0,25.3361,25.362,25.3232,25.3426,54600.0
2012-06-29 15:55:00,39.17,39.24,39.15,39.24,166500.0,25.3491,25.3944,25.3361,25.3944,166500.0
2012-07-02 09:30:00,39.41,39.53,39.06,39.22,46500.0,25.5044,25.582,25.2779,25.3814,46500.0
2012-07-02 09:35:00,39.24,39.45,39.2,39.45,11000.0,25.3944,25.5303,25.3685,25.5303,11000.0
2012-07-02 09:40:00,39.49,39.49,39.2,39.38,24100.0,25.5561,25.5561,25.3685,25.485,24100.0
2012-07-02 09:45:00,39.39,39.59,39.35,39.59,28600.0,25.4914,25.6209,25.4655,25.6209,28600.0
2012-07-02 09:50:00,39.61,39.61,39.4,39.42,20600.0,25.6338,25.6338,25.4979,25.5108,20600.0
2012-07-02 09:55:00,39.43,39.43,39.27,39.34,14200.0,25.5173,25.5173,25.4138,25.4591,14200.0
2012-07-02 10:00:00,39.3,39.3,38.91,38.91,37600.0,25.4332,25.4332,25.1808,25.1808,37600.0
2012-07-02 10:05:00,38.91,38.94,38.71,38.72,63600.0,25.1808,25.2002,25.0514,25.0578,63600.0
2012-07-02 10:10:00,38.72,38.79,38.69,38.79,47500.0,25.0578,25.1031,25.0384,25.1031,47500.0
2012-07-02 10:15:00,38.8,38.93,38.76,38.9,24100.0,25.1096,25.1937,25.0837,25.1743,24100.0
2012-07-02 10:20:00,38.9,39.07,38.9,39.04,12900.0,25.1743,25.2843,25.1743,25.2649,12900.0
2012-07-02 10:25:00,39.04,39.07,38.98,39.02,28900.0,25.2649,25.2843,25.2261,25.252,28900.0
2012-07-02 10:30:00,39.02,39.09,39.0,39.02,28000.0,25.252,25.2973,25.239,25.252,28000.0
2012-07-02 10:35:00,39.01,39.02,38.93,38.93,30700.0,25.2455,25.252,25.1937,25.1937,30700.0
2012-07-02 10:40:00,38.94,39.01,38.92,38.94,22700.0,25.2002,25.2455,25.1873,25.2002,22700.0
2012-07-02 10:45:00,38.94,39.01,38.94,38.97,31600.0,25.2002,25.2455,25.2002,25.2196,31600.0
2012-07-02 10:50:00,38.98,39.01,38.98,38.98,17900.0,25.2261,25.2455,25.2261,25.2261,17900.0
2012-07-02 10:55:00,38.97,39.0,38.95,38.95,21000.0,25.2196,25.239,25.2067,25.2067,21000.0
2012-07-02 11:00:00,38.95,38.96,38.87,38.87,38000.0,25.2067,25.2132,25.1549,25.1549,38000.0
2012-07-02 11:05:00,38.88,38.93,38.87,38.93,13500.0,25.1614,25.1937,25.1549,25.1937,13500.0
2012-07-02 11:10:00,38.91,38.91,38.8,38.82,22400.0,25.1808,25.1808,25.1096,25.1226,22400.0
2012-07-02 11:15:00,38.82,38.85,38.77,38.83,12100.0,25.1226,25.142,25.0902,25.129,12100.0
2012-07-02 11:20:00,38.81,38.87,38.8,38.85,14700.0,25.1161,25.1549,25.1096,25.142,14700.0
2012-07-02 11:25:00,38.85,38.86,38.79,38.79,9200.0,25.142,25.1484,25.1031,25.1031,9200.0
2012-07-02 11:30:00,38.8,38.88,38.79,38.88,12500.0,25.1096,25.1614,25.1031,25.1614,12500.0
2012-07-02 11:35:00,38.87,38.97,38.87,38.96,17800.0,25.1549,25.2196,25.1549,25.2132,17800.0
2012-07-02 11:40:00,38.96,38.96,38.92,38.94,19200.0,25.2132,25.2132,25.1873,25.2002,19200.0
2012-07-02 11:45:00,38.95,38.96,38.84,38.84,11200.0,25.2067,25.2132,25.1355,25.1355,11200.0
2012-07-02 11:50:00,38.85,38.87,38.82,38.83,10700.0,25.142,25.1549,25.1226,25.129,10700.0
2012-07-02 11:55:00,38.83,38.84,38.76,38.76,10100.0,25.129,25.1355,25.0837,25.0837,10100.0
2012-07-02 12:00:00,38.77,38.77,38.71,38.72,17400.0,25.0902,25.0902,25.0514,25.0578,17400.0
2012-07-02 12:05:00,38.71,38.71,38.68,38.7,20900.0,25.0514,25.0514,25.0319,25.0449,20900.0
2012-07-02 12:10:00,38.7,38.72,38.66,38.72,20300.0,25.0449,25.0578,25.019,25.0578,20300.0
2012-07-02 12:15:00,38.72,38.74,38.68,38.69,12200.0,25.0578,25.0708,25.0319,25.0384,12200.0
2012-07-02 12:20:00,38.69,38.74,38.68,38.74,29300.0,25.0384,25.0708,25.0319,25.0708,29300.0
2012-07-02 12:25:00,38.74,38.78,38.7,38.76,30600.0,25.0708,25.0967,25.0449,25.0837,30600.0
2012-07-02 12:30:00,38.76,38.79,38.76,38.77,18200.0,25.0837,25.1031,25.0837,25.0902,18200.0
2012-07-02 12:35:00,38.77,38.81,38.77,38.78,12100.0,25.0902,25.1161,25.0902,25.0967,12100.0
2012-07-02 12:40:00,38.77,38.85,38.77,38.83,34500.0,25.0902,25.142,25.0902,25.129,34500.0
2012-07-02 12:45:00,38.83,38.87,38.83,38.84,11000.0,25.129,25.1549,25.129,25.1355,11000.0
2012-07-02 12:50:00,38.85,38.91,38.85,38.87,10400.0,25.142,25.1808,25.142,25.1549,10400.0
2012-07-02 12:55:00,38.87,38.87,38.83,38.83,9400.0,25.1549,25.1549,25.129,25.129,9400.0
2012-07-02 13:00:00,38.84,38.84,38.8,38.8,7200.0,25.1355,25.1355,25.1096,25.1096,7200.0
2012-07-02 13:05:00,38.8,38.83,38.79,38.82,9800.0,25.1096,25.129,25.1031,25.1226,9800.0
2012-07-02 13:10:00,38.81,38.81,38.78,38.79,7500.0,25.1161,25.1161,25.0967,25.1031,7500.0
2012-07-02 13:15:00,38.79,38.79,38.76,38.77,3600.0,25.1031,25.1031,25.0837,25.0902,3600.0
2012-07-02 13:20:00,38.76,38.77,38.74,38.77,6000.0,25.0837,25.0902,25.0708,25.0902,6000.0
2012-07-02 13:25:00,38.77,38.78,38.75,38.76,5600.0,25.0902,25.0967,25.0772,25.0837,5600.0
2012-07-02 13:30:00,38.77,38.8,38.77,38.78,7600.0,25.0902,25.1096,25.0902,25.0967,7600.0
2012-07-02 13:35:00,38.79,38.8,38.71,38.71,6000.0,25.1031,25.1096,25.0514,25.0514,6000.0
2012-07-02 13:40:00,38.71,38.71,38.65,38.65,8600.0,25.0514,25.0514,25.0125,25.0125,8600.0
2012-07-02 13:45:00,38.65,38.65,38.63,38.63,6500.0,25.0125,25.0125,24.9996,24.9996,6500.0
2012-07-02 13:50:00,38.63,38.64,38.6,38.6,10100.0,24.9996,25.0061,24.9802,24.9802,10100.0
2012-07-02 13:55:00,38.61,38.62,38.57,38.58,7400.0,24.9866,24.9931,24.9608,24.9672,7400.0
2012-07-02 14:00:00,38.58,38.58,38.5,38.52,29800.0,24.9672,24.9672,24.9155,24.9284,29800.0
2012-07-02 14:05:00,38.53,38.58,38.5,38.58,15000.0,24.9349,24.9672,24.9155,24.9672,15000.0
2012-07-02 14:10:00,38.57,38.65,38.57,38.65,13100.0,24.9608,25.0125,24.9608,25.0125,13100.0
2012-07-02 14:15:00,38.65,38.76,38.65,38.75,29100.0,25.0125,25.0837,25.0125,25.0772,29100.0
2012-07-02 14:20:00,38.75,38.77,38.73,38.73,14600.0,25.0772,25.0902,25.0643,25.0643,14600.0
2012-07-02 14:25:00,38.73,38.77,38.72,38.75,11100.0,25.0643,25.0902,25.0578,25.0772,11100.0
2012-07-02 14:30:00,38.75,38.77,38.74,38.76,13400.0,25.0772,25.0902,25.0708,25.0837,13400.0
2012-07-02 14:35:00,38.76,38.78,38.75,38.78,9500.0,25.0837,25.0967,25.0772,25.0967,9500.0
2012-07-02 14:40:00,38.77,38.78,38.73,38.75,11300.0,25.0902,25.0967,25.0643,25.0772,11300.0
2012-07-02 14:45:00,38.74,38.75,38.68,38.68,11500.0,25.0708,25.0772,25.0319,25.0319,11500.0
2012-07-02 14:50:00,38.69,38.72,38.68,38.72,11500.0,25.0384,25.0578,25.0319,25.0578,11500.0
2012-07-02 14:55:00,38.72,38.76,38.72,38.74,17200.0,25.0578,25.0837,25.0578,25.0708,17200.0
2012-07-02 15:00:00,38.73,38.74,38.71,38.74,14800.0,25.0643,25.0708,25.0514,25.0708,14800.0
2012-07-02 15:05:00,38.74,38.75,38.68,38.68,15700.0,25.0708,25.0772,25.0319,25.0319,15700.0
2012-07-02 15:10:00,38.68,38.69,38.66,38.69,14500.0,25.0319,25.0384,25.019,25.0384,14500.0
2012-07-02 15:15:00,38.68,38.71,38.68,38.7,12000.0,25.0319,25.0514,25.0319,25.0449,12000.0
2012-07-02 15:20:00,38.7,38.75,38.68,38.73,20600.0,25.0449,25.0772,25.0319,25.0643,20600.0
2012-07-02 15:25:00,38.74,38.75,38.72,38.72,17700.0,25.0708,25.0772,25.0578,25.0578,17700.0
2012-07-02 15:30:00,38.72,38.78,38.71,38.78,28400.0,25.0578,25.0967,25.0514,25.0967,28400.0
2012-07-02 15:35:00,38.79,38.82,38.78,38.81,23500.0,25.1031,25.1226,25.0967,25.1161,23500.0
2012-07-02 15:40:00,38.81,38.86,38.8,38.83,26700.0,25.1161,25.1484,25.1096,25.129,26700.0
2012-07-02 15:45:00,38.83,38.89,38.82,38.87,36900.0,25.129,25.1679,25.1226,25.1549,36900.0
2012-07-02 15:50:00,38.87,38.89,38.85,38.86,60000.0,25.1549,25.1679,25.142,25.1484,60000.0
2012-07-02 15:55:00,38.85,38.92,38.85,38.9,61400.0,25.142,25.1873,25.142,25.1743,61400.0
2012-07-03 09:30:00,38.82,39.06,38.82,38.96,13500.0,25.1226,25.2779,25.1226,25.2132,13500.0
2012-07-03 09:35:00,38.96,38.99,38.83,38.96,12700.0,25.2132,25.2326,25.129,25.2132,12700.0
2012-07-03 09:40:00,38.97,39.04,38.88,38.93,24600.0,25.2196,25.2649,25.1614,25.1937,24600.0
2012-07-03 09:45:00,38.95,39.0,38.93,39.0,23300.0,25.2067,25.239,25.1937,25.239,23300.0
2012-07-03 09:50:00,38.99,39.04,38.95,39.02,25100.0,25.2326,25.2649,25.2067,25.252,25100.0
2012-07-03 09:55:00,39.01,39.11,39.01,39.11,30300.0,25.2455,25.3102,25.2455,25.3102,30300.0
2012-07-03 10:00:00,39.12,39.23,39.1,39.15,33200.0,25.3167,25.3879,25.3038,25.3361,33200.0
2012-07-03 10:05:00,39.14,39.27,39.14,39.26,19500.0,25.3296,25.4138,25.3296,25.4073,19500.0
2012-07-03 10:10:00,39.27,39.3,39.25,39.28,29300.0,25.4138,25.4332,25.4008,25.4202,29300.0
2012-07-03 10:15:00,39.28,39.4,39.28,39.34,14700.0,25.4202,25.4979,25.4202,25.4591,14700.0
2012-07-03 10:20:00,39.35,39.46,39.35,39.44,17200.0,25.4655,25.5367,25.4655,25.5238,17200.0
2012-07-03 10:25:00,39.45,39.52,39.45,39.5,11100.0,25.5303,25.5756,25.5303,25.5626,11100.0
2012-07-03 10:30:00,39.51,39.56,39.49,39.54,11300.0,25.5691,25.6014,25.5561,25.5885,11300.0
2012-07-03 10:35:00,39.56,39.61,39.54,39.56,15800.0,25.6014,25.6338,25.5885,25.6014,15800.0
2012-07-03 10:40:00,39.55,39.64,39.48,39.49,45500.0,25.595,25.6532,25.5497,25.5561,45500.0
2012-07-03 10:45:00,39.48,39.51,39.43,39.46,10900.0,25.5497,25.5691,25.5173,25.5367,10900.0
2012-07-03 10:50:00,39.45,39.46,39.4,39.41,6500.0,25.5303,25.5367,25.4979,25.5044,6500.0
2012-07-03 10:55:00,39.4,39.45,39.4,39.42,7500.0,25.4979,25.5303,25.4979,25.5108,7500.0
2012-07-03 11:00:00,39.44,39.47,39.43,39.46,13400.0,25.5238,25.5432,25.5173,25.5367,13400.0
2012-07-03 11:05:00,39.47,39.5,39.45,39.49,14500.0,25.5432,25.5626,25.5303,25.5561,14500.0
2012-07-03 11:10:00,39.5,39.5,39.48,39.5,10600.0,25.5626,25.5626,25.5497,25.5626,10600.0
2012-07-03 11:15:00,39.49,39.57,39.49,39.54,26200.0,25.5561,25.6079,25.5561,25.5885,26200.0
2012-07-03 11:20:00,39.56,39.63,39.56,39.62,13900.0,25.6014,25.6467,25.6014,25.6403,13900.0
2012-07-03 11:25:00,39.63,39.68,39.63,39.66,15500.0,25.6467,25.6791,25.6467,25.6662,15500.0
2012-07-03 11:30:00,39.66,39.66,39.59,39.62,10700.0,25.6662,25.6662,25.6209,25.6403,10700.0
2012-07-03 11:35:00,39.62,39.66,39.62,39.66,9400.0,25.6403,25.6662,25.6403,25.6662,9400.0
2012-07-03 11:40:00,39.66,39.69,39.61,39.64,17500.0,25.6662,25.6856,25.6338,25.6532,17500.0
2012-07-03 11:45:00,39.65,39.72,39.65,39.71,10400.0,25.6597,25.705,25.6597,25.6985,10400.0
2012-07-03 11:50:00,39.71,39.73,39.7,39.71,16900.0,25.6985,25.7115,25.692,25.6985,16900.0
2012-07-03 11:55:00,39.71,39.73,39.69,39.72,11400.0,25.6985,25.7115,25.6856,25.705,11400.0
2012-07-03 12:00:00,39.72,39.72,39.69,39.7,13200.0,25.705,25.705,25.6856,25.692,13200.0
2012-07-03 12:05:00,39.71,39.71,39.65,39.65,9700.0,25.6985,25.6985,25.6597,25.6597,9700.0
2012-07-03 12:10:00,39.64,39.71,39.64,39.65,13100.0,25.6532,25.6985,25.6532,25.6597,13100.0
2012-07-03 12:15:00,39.66,39.67,39.54,39.55,21900.0,25.6662,25.6726,25.5885,25.595,21900.0
2012-07-03 12:20:00,39.55,39.55,39.5,39.51,24300.0,25.595,25.595,25.5626,25.5691,24300.0
2012-07-03 12:25:00,39.51,39.52,39.49,39.51,15200.0,25.5691,25.5756,25.5561,25.5691,15200.0
2012-07-03 12:30:00,39.5,39.5,39.41,39.44,19000.0,25.5626,25.5626,25.5044,25.5238,19000.0
2012-07-03 12:35:00,39.43,39.45,39.41,39.45,14300.0,25.5173,25.5303,25.5044,25.5303,14300.0
2012-07-03 12:40:00,39.45,39.45,39.37,39.39,20300.0,25.5303,25.5303,25.4785,25.4914,20300.0
2012-07-03 12:45:00,39.4,39.41,39.35,39.36,27300.0,25.4979,25.5044,25.4655,25.472,27300.0
2012-07-03 12:50:00,39.36,39.45,39.35,39.42,43600.0,25.472,25.5303,25.4655,25.5108,43600.0
2012-07-03 12:55:00,39.43,39.55,39.42,39.55,140100.0,25.5173,25.595,25.5108,25.595,140100.0
2012-07-05 09:30:00,39.26,39.54,39.25,39.44,33500.0,25.4073,25.5885,25.4008,25.5238,33500.0
2012-07-05 09:35:00,39.44,39.49,39.3,39.43,17300.0,25.5238,25.5561,25.4332,25.5173,17300.0
2012-07-05 09:40:00,39.38,39.48,39.27,39.41,21900.0,25.485,25.5497,25.4138,25.5044,21900.0
2012-07-05 09:45:00,39.43,39.44,39.21,39.22,14300.0,25.5173,25.5238,25.3749,25.3814,14300.0
2012-07-05 09:50:00,39.22,39.24,39.11,39.15,6600.0,25.3814,25.3944,25.3102,25.3361,6600.0
2012-07-05 09:55:00,39.16,39.16,39.08,39.13,8400.0,25.3426,25.3426,25.2908,25.3232,8400.0
2012-07-05 10:00:00,39.1,39.16,39.05,39.08,9800.0,25.3038,25.3426,25.2714,25.2908,9800.0
2012-07-05 10:05:00,39.06,39.12,39.0,39.04,16000.0,25.2779,25.3167,25.239,25.2649,16000.0
2012-07-05 10:10:00,39.05,39.09,39.01,39.05,16600.0,25.2714,25.2973,25.2455,25.2714,16600.0
2012-07-05 10:15:00,39.05,39.16,39.04,39.14,16600.0,25.2714,25.3426,25.2649,25.3296,16600.0
2012-07-05 10:20:00,39.13,39.21,39.13,39.21,24900.0,25.3232,25.3749,25.3232,25.3749,24900.0
2012-07-05 10:25:00,39.2,39.27,39.19,39.21,15800.0,25.3685,25.4138,25.362,25.3749,15800.0
2012-07-05 10:30:00,39.2,39.36,39.2,39.36,14000.0,25.3685,25.472,25.3685,25.472,14000.0
2012-07-05 10:35:00,39.36,39.41,39.36,39.4,15900.0,25.472,25.5044,25.472,25.4979,15900.0
2012-07-05 10:40:00,39.4,39.49,39.4,39.46,19900.0,25.4979,25.5561,25.4979,25.5367,19900.0
2012-07-05 10:45:00,39.47,39.56,39.47,39.55,35000.0,25.5432,25.6014,25.5432,25.595,35000.0
2012-07-05 10:50:00,39.55,39.64,39.55,39.63,27800.0,25.595,25.6532,25.595,25.6467,27800.0
2012-07-05 10:55:00,39.63,39.73,39.63,39.71,22100.0,25.6467,25.7115,25.6467,25.6985,22100.0
2012-07-05 11:00:00,39.7,39.73,39.68,39.71,47900.0,25.692,25.7115,25.6791,25.6985,47900.0
2012-07-05 11:05:00,39.71,39.8,39.71,39.79,38900.0,25.6985,25.7568,25.6985,25.7503,38900.0
2012-07-05 11:10:00,39.79,39.82,39.72,39.78,38800.0,25.7503,25.7697,25.705,25.7438,38800.0
2012-07-05 11:15:00,39.79,39.84,39.79,39.81,14800.0,25.7503,25.7826,25.7503,25.7632,14800.0
2012-07-05 11:20:00,39.82,39.82,39.7,39.7,33000.0,25.7697,25.7697,25.692,25.692,33000.0
2012-07-05 11:25:00,39.71,39.78,39.71,39.78,13900.0,25.6985,25.7438,25.6985,25.7438,13900.0
2012-07-05 11:30:00,39.78,39.81,39.78,39.81,5300.0,25.7438,25.7632,25.7438,25.7632,5300.0
2012-07-05 11:35:00,39.79,39.83,39.7,39.7,15100.0,25.7503,25.7762,25.692,25.692,15100.0
2012-07-05 11:40:00,39.71,39.72,39.69,39.72,5900.0,25.6985,25.705,25.6856,25.705,5900.0
2012-07-05 11:45:00,39.71,39.76,39.71,39.72,19400.0,25.6985,25.7309,25.6985,25.705,19400.0
2012-07-05 11:50:00,39.71,39.72,39.62,39.62,30400.0,25.6985,25.705,25.6403,25.6403,30400.0
2012-07-05 11:55:00,39.62,39.63,39.55,39.6,18800.0,25.6403,25.6467,25.595,25.6273,18800.0
2012-07-05 12:00:00,39.6,39.6,39.57,39.57,8200.0,25.6273,25.6273,25.6079,25.6079,8200.0
2012-07-05 12:05:00,39.57,39.58,39.54,39.56,22200.0,25.6079,25.6144,25.5885,25.6014,22200.0
2012-07-05 12:10:00,39.56,39.58,39.54,39.56,16900.0,25.6014,25.6144,25.5885,25.6014,16900.0
2012-07-05 12:15:00,39.55,39.56,39.51,39.52,8100.0,25.595,25.6014,25.5691,25.5756,8100.0
2012-07-05 12:20:00,39.52,39.53,39.47,39.47,13100.0,25.5756,25.582,25.5432,25.5432,13100.0
2012-07-05 12:25:00,39.47,39.52,39.43,39.5,13300.0,25.5432,25.5756,25.5173,25.5626,13300.0
2012-07-05 12:30:00,39.48,39.48,39.45,39.47,5200.0,25.5497,25.5497,25.5303,25.5432,5200.0
2012-07-05 12:35:00,39.48,39.48,39.46,39.48,5500.0,25.5497,25.5497,25.5367,25.5497,5500.0
2012-07-05 12:40:00,39.49,39.53,39.48,39.53,8500.0,25.5561,25.582,25.5497,25.582,8500.0
2012-07-05 12:45:00,39.52,39.57,39.49,39.49,14500.0,25.5756,25.6079,25.5561,25.5561,14500.0
2012-07-05 12:50:00,39.48,39.52,39.48,39.5,4700.0,25.5497,25.5756,25.5497,25.5626,4700.0
2012-07-05 12:55:00,39.5,39.52,39.5,39.52,1800.0,25.5626,25.5756,25.5626,25.5756,1800.0
2012-07-05 13:00:00,39.52,39.56,39.52,39.56,6400.0,25.5756,25.6014,25.5756,25.6014,6400.0
2012-07-05 13:05:00,39.56,39.57,39.54,39.55,23500.0,25.6014,25.6079,25.5885,25.595,23500.0
2012-07-05 13:10:00,39.55,39.57,39.55,39.56,23700.0,25.595,25.6079,25.595,25.6014,23700.0
2012-07-05 13:15:00,39.56,39.56,39.51,39.55,10300.0,25.6014,25.6014,25.5691,25.595,10300.0
2012-07-05 13:20:00,39.56,39.57,39.54,39.55,6400.0,25.6014,25.6079,25.5885,25.595,6400.0
2012-07-05 13:25:00,39.55,39.57,39.52,39.52,8700.0,25.595,25.6079,25.5756,25.5756,8700.0
2012-07-05 13:30:00,39.52,39.57,39.5,39.53,16500.0,25.5756,25.6079,25.5626,25.582,16500.0
2012-07-05 13:35:00,39.53,39.57,39.52,39.55,14900.0,25.582,25.6079,25.5756,25.595,14900.0
2012-07-05 13:40:00,39.55,39.56,39.54,39.55,5400.0,25.595,25.6014,25.5885,25.595,5400.0
2012-07-05 13:45:00,39.54,39.61,39.52,39.52,49200.0,25.5885,25.6338,25.5756,25.5756,49200.0
2012-07-05 13:50:00,39.53,39.56,39.53,39.56,7700.0,25.582,25.6014,25.582,25.6014,7700.0
2012-07-05 13:55:00,39.55,39.56,39.5,39.5,16700.0,25.595,25.6014,25.5626,25.5626,16700.0
2012-07-05 14:00:00,39.5,39.53,39.47,39.53,12000.0,25.5626,25.582,25.5432,25.582,12000.0
2012-07-05 14:05:00,39.53,39.54,39.43,39.43,15300.0,25.582,25.5885,25.5173,25.5173,15300.0
2012-07-05 14:10:00,39.43,39.43,39.41,39.41,6000.0,25.5173,25.5173,25.5044,25.5044,6000.0
2012-07-05 14:15:00,39.42,39.47,39.42,39.47,6000.0,25.5108,25.5432,25.5108,25.5432,6000.0
2012-07-05 14:20:00,39.46,39.48,39.45,39.45,9900.0,25.5367,25.5497,25.5303,25.5303,9900.0
2012-07-05 14:25:00,39.45,39.45,39.43,39.43,5700.0,25.5303,25.5303,25.5173,25.5173,5700.0
2012-07-05 14:30:00,39.44,39.45,39.43,39.43,12500.0,25.5238,25.5303,25.5173,25.5173,12500.0
2012-07-05 14:35:00,39.43,39.43,39.4,39.41,13200.0,25.5173,25.5173,25.4979,25.5044,13200.0
2012-07-05 14:40:00,39.43,39.44,39.4,39.4,7700.0,25.5173,25.5238,25.4979,25.4979,7700.0
2012-07-05 14:45:00,39.41,39.44,39.38,39.4,9900.0,25.5044,25.5238,25.485,25.4979,9900.0
2012-07-05 14:50:00,39.4,39.4,39.33,39.33,7400.0,25.4979,25.4979,25.4526,25.4526,7400.0
2012-07-05 14:55:00,39.34,39.37,39.33,39.35,19100.0,25.4591,25.4785,25.4526,25.4655,19100.0
2012-07-05 15:00:00,39.34,39.35,39.32,39.34,15700.0,25.4591,25.4655,25.4461,25.4591,15700.0
2012-07-05 15:05:00,39.34,39.36,39.32,39.36,10700.0,25.4591,25.472,25.4461,25.472,10700.0
2012-07-05 15:10:00,39.35,39.36,39.31,39.33,18000.0,25.4655,25.472,25.4397,25.4526,18000.0
2012-07-05 15:15:00,39.32,39.33,39.26,39.27,16000.0,25.4461,25.4526,25.4073,25.4138,16000.0
2012-07-05 15:20:00,39.27,39.3,39.2,39.25,55600.0,25.4138,25.4332,25.3685,25.4008,55600.0
2012-07-05 15:25:00,39.25,39.32,39.25,39.32,23500.0,25.4008,25.4461,25.4008,25.4461,23500.0
2012-07-05 15:30:00,39.32,39.39,39.31,39.38,54700.0,25.4461,25.4914,25.4397,25.485,54700.0
2012-07-05 15:35:00,39.39,39.39,39.31,39.34,18900.0,25.4914,25.4914,25.4397,25.4591,18900.0
2012-07-05 15:40:00,39.34,39.44,39.33,39.35,23600.0,25.4591,25.5238,25.4526,25.4655,23600.0
2012-07-05 15:45:00,39.36,39.41,39.34,39.4,29100.0,25.472,25.5044,25.4591,25.4979,29100.0
2012-07-05 15:50:00,39.4,39.42,39.33,39.37,61000.0,25.4979,25.5108,25.4526,25.4785,61000.0
2012-07-05 15:55:00,39.36,39.37,39.33,39.36,111300.0,25.472,25.4785,25.4526,25.472,111300.0
2012-07-06 09:30:00,38.8,38.83,38.61,38.67,23700.0,25.1096,25.129,24.9866,25.0255,23700.0
2012-07-06 09:35:00,38.67,38.67,38.51,38.53,17300.0,25.0255,25.0255,24.9219,24.9349,17300.0
2012-07-06 09:40:00,38.53,38.55,38.43,38.46,34400.0,24.9349,24.9478,24.8702,24.8896,34400.0
2012-07-06 09:45:00,38.44,38.46,38.3,38.31,37800.0,24.8766,24.8896,24.786,24.7925,37800.0
2012-07-06 09:50:00,38.3,38.32,38.23,38.25,27300.0,24.786,24.799,24.7407,24.7537,27300.0
2012-07-06 09:55:00,38.26,38.35,38.21,38.35,12400.0,24.7601,24.8184,24.7278,24.8184,12400.0
2012-07-06 10:00:00,38.34,38.38,38.28,38.3,17600.0,24.8119,24.8378,24.7731,24.786,17600.0
2012-07-06 10:05:00,38.29,38.3,38.16,38.17,18000.0,24.7796,24.786,24.6954,24.7019,18000.0
2012-07-06 10:10:00,38.19,38.19,38.1,38.12,33900.0,24.7148,24.7148,24.6566,24.6695,33900.0
2012-07-06 10:15:00,38.12,38.12,38.06,38.07,19500.0,24.6695,24.6695,24.6307,24.6372,19500.0
2012-07-06 10:20:00,38.08,38.13,38.06,38.12,35900.0,24.6437,24.676,24.6307,24.6695,35900.0
2012-07-06 10:25:00,38.12,38.13,38.08,38.08,32800.0,24.6695,24.676,24.6437,24.6437,32800.0
2012-07-06 10:30:00,38.1,38.12,38.03,38.03,37800.0,24.6566,24.6695,24.6113,24.6113,37800.0
2012-07-06 10:35:00,38.03,38.08,38.03,38.05,16500.0,24.6113,24.6437,24.6113,24.6242,16500.0
2012-07-06 10:40:00,38.06,38.07,38.02,38.04,12100.0,24.6307,24.6372,24.6048,24.6178,12100.0
2012-07-06 10:45:00,38.02,38.03,38.0,38.02,12200.0,24.6048,24.6113,24.5919,24.6048,12200.0
2012-07-06 10:50:00,38.01,38.02,37.97,38.01,27100.0,24.5984,24.6048,24.5725,24.5984,27100.0
2012-07-06 10:55:00,38.02,38.02,37.95,37.95,16200.0,24.6048,24.6048,24.5595,24.5595,16200.0
2012-07-06 11:00:00,37.95,37.96,37.88,37.88,26100.0,24.5595,24.566,24.5142,24.5142,26100.0
2012-07-06 11:05:00,37.88,37.92,37.88,37.89,15300.0,24.5142,24.5401,24.5142,24.5207,15300.0
2012-07-06 11:10:00,37.9,37.92,37.86,37.9,98400.0,24.5272,24.5401,24.5013,24.5272,98400.0
2012-07-06 11:15:00,37.92,38.06,37.92,38.04,27900.0,24.5401,24.6307,24.5401,24.6178,27900.0
2012-07-06 11:20:00,38.05,38.08,38.01,38.01,24300.0,24.6242,24.6437,24.5984,24.5984,24300.0
2012-07-06 11:25:00,38.01,38.01,37.93,37.93,16200.0,24.5984,24.5984,24.5466,24.5466,16200.0
2012-07-06 11:30:00,37.92,37.97,37.92,37.96,14500.0,24.5401,24.5725,24.5401,24.566,14500.0
2012-07-06 11:35:00,37.95,38.03,37.95,38.0,14300.0,24.5595,24.6113,24.5595,24.5919,14300.0
2012-07-06 11:40:00,37.99,38.01,37.98,37.99,14500.0,24.5854,24.5984,24.5789,24.5854,14500.0
2012-07-06 11:45:00,37.99,38.04,37.99,38.03,7600.0,24.5854,24.6178,24.5854,24.6113,7600.0
2012-07-06 11:50:00,38.04,38.04,37.96,37.99,16200.0,24.6178,24.6178,24.566,24.5854,16200.0
2012-07-06 11:55:00,37.99,38.0,37.95,37.96,18000.0,24.5854,24.5919,24.5595,24.566,18000.0
2012-07-06 12:00:00,37.95,37.98,37.94,37.95,59300.0,24.5595,24.5789,24.5531,24.5595,59300.0
2012-07-06 12:05:00,37.95,37.97,37.93,37.96,35100.0,24.5595,24.5725,24.5466,24.566,35100.0
2012-07-06 12:10:00,37.95,37.95,37.87,37.88,99500.0,24.5595,24.5595,24.5078,24.5142,99500.0
2012-07-06 12:15:00,37.87,37.88,37.83,37.86,44200.0,24.5078,24.5142,24.4819,24.5013,44200.0
2012-07-06 12:20:00,37.85,37.86,37.79,37.8,25600.0,24.4948,24.5013,24.456,24.4625,25600.0
2012-07-06 12:25:00,37.8,37.89,37.73,37.88,38500.0,24.4625,24.5207,24.4172,24.5142,38500.0
2012-07-06 12:30:00,37.88,37.91,37.87,37.89,29100.0,24.5142,24.5336,24.5078,24.5207,29100.0
2012-07-06 12:35:00,37.89,37.9,37.87,37.88,23300.0,24.5207,24.5272,24.5078,24.5142,23300.0
2012-07-06 12:40:00,37.88,37.89,37.84,37.87,26200.0,24.5142,24.5207,24.4883,24.5078,26200.0
2012-07-06 12:45:00,37.87,37.9,37.85,37.88,27900.0,24.5078,24.5272,24.4948,24.5142,27900.0
2012-07-06 12:50:00,37.89,37.91,37.89,37.91,18600.0,24.5207,24.5336,24.5207,24.5336,18600.0
2012-07-06 12:55:00,37.91,37.93,37.9,37.92,48100.0,24.5336,24.5466,24.5272,24.5401,48100.0
2012-07-06 13:00:00,37.91,37.91,37.85,37.86,21600.0,24.5336,24.5336,24.4948,24.5013,21600.0
2012-07-06 13:05:00,37.86,37.88,37.86,37.88,13400.0,24.5013,24.5142,24.5013,24.5142,13400.0
2012-07-06 13:10:00,37.87,37.92,37.87,37.9,17100.0,24.5078,24.5401,24.5078,24.5272,17100.0
2012-07-06 13:15:00,37.89,37.89,37.86,37.88,30100.0,24.5207,24.5207,24.5013,24.5142,30100.0
2012-07-06 13:20:00,37.88,37.88,37.85,37.87,25100.0,24.5142,24.5142,24.4948,24.5078,25100.0
2012-07-06 13:25:00,37.86,37.88,37.85,37.87,17500.0,24.5013,24.5142,24.4948,24.5078,17500.0
2012-07-06 13:30:00,37.86,37.88,37.86,37.87,17700.0,24.5013,24.5142,24.5013,24.5078,17700.0
2012-07-06 13:35:00,37.88,37.88,37.85,37.86,26200.0,24.5142,24.5142,24.4948,24.5013,26200.0
2012-07-06 13:40:00,37.86,37.86,37.78,37.79,34000.0,24.5013,24.5013,24.4495,24.456,34000.0
2012-07-06 13:45:00,37.78,37.79,37.75,37.77,23200.0,24.4495,24.456,24.4301,24.443,23200.0
2012-07-06 13:50:00,37.77,37.78,37.73,37.73,28200.0,24.443,24.4495,24.4172,24.4172,28200.0
2012-07-06 13:55:00,37.73,37.75,37.72,37.74,19800.0,24.4172,24.4301,24.4107,24.4236,19800.0
2012-07-06 14:00:00,37.74,37.75,37.72,37.73,20100.0,24.4236,24.4301,24.4107,24.4172,20100.0
2012-07-06 14:05:00,37.73,37.75,37.72,37.72,19600.0,24.4172,24.4301,24.4107,24.4107,19600.0
2012-07-06 14:10:00,37.73,37.75,37.72,37.75,26200.0,24.4172,24.4301,24.4107,24.4301,26200.0
2012-07-06 14:15:00,37.75,37.75,37.7,37.71,20100.0,24.4301,24.4301,24.3977,24.4042,20100.0
2012-07-06 14:20:00,37.7,37.7,37.67,37.68,31400.0,24.3977,24.3977,24.3783,24.3848,31400.0
2012-07-06 14:25:00,37.67,37.69,37.67,37.67,22000.0,24.3783,24.3913,24.3783,24.3783,22000.0
2012-07-06 14:30:00,37.67,37.69,37.66,37.69,17300.0,24.3783,24.3913,24.3719,24.3913,17300.0
2012-07-06 14:35:00,37.68,37.69,37.65,37.66,26100.0,24.3848,24.3913,24.3654,24.3719,26100.0
2012-07-06 14:40:00,37.66,37.66,37.6,37.61,21800.0,24.3719,24.3719,24.333,24.3395,21800.0
2012-07-06 14:45:00,37.6,37.61,37.59,37.59,30200.0,24.333,24.3395,24.3266,24.3266,30200.0
2012-07-06 14:50:00,37.59,37.62,37.58,37.62,47400.0,24.3266,24.346,24.3201,24.346,47400.0
2012-07-06 14:55:00,37.61,37.62,37.58,37.59,44700.0,24.3395,24.346,24.3201,24.3266,44700.0
2012-07-06 15:00:00,37.59,37.62,37.58,37.59,53600.0,24.3266,24.346,24.3201,24.3266,53600.0
2012-07-06 15:05:00,37.59,37.62,37.58,37.62,74600.0,24.3266,24.346,24.3201,24.346,74600.0
2012-07-06 15:10:00,37.61,37.69,37.61,37.68,49000.0,24.3395,24.3913,24.3395,24.3848,49000.0
2012-07-06 15:15:00,37.7,37.77,37.7,37.75,87200.0,24.3977,24.443,24.3977,24.4301,87200.0
2012-07-06 15:20:00,37.76,37.78,37.7,37.78,55700.0,24.4366,24.4495,24.3977,24.4495,55700.0
2012-07-06 15:25:00,37.77,37.79,37.73,37.79,57800.0,24.443,24.456,24.4172,24.456,57800.0
2012-07-06 15:30:00,37.79,37.9,37.79,37.86,43600.0,24.456,24.5272,24.456,24.5013,43600.0
2012-07-06 15:35:00,37.86,37.87,37.74,37.76,68700.0,24.5013,24.5078,24.4236,24.4366,68700.0
2012-07-06 15:40:00,37.75,37.81,37.67,37.8,134600.0,24.4301,24.4689,24.3783,24.4625,134600.0
2012-07-06 15:45:00,37.82,37.95,37.8,37.91,115200.0,24.4754,24.5595,24.4625,24.5336,115200.0
2012-07-06 15:50:00,37.91,37.97,37.83,37.94,140500.0,24.5336,24.5725,24.4819,24.5531,140500.0
2012-07-06 15:55:00,37.95,37.99,37.94,37.97,282500.0,24.5595,24.5854,24.5531,24.5725,282500.0
2012-07-09 09:30:00,37.95,38.15,37.91,38.13,36000.0,24.5595,24.689,24.5336,24.676,36000.0
2012-07-09 09:35:00,38.1,38.26,38.09,38.26,20600.0,24.6566,24.7601,24.6501,24.7601,20600.0
2012-07-09 09:40:00,38.25,38.25,38.0,38.06,36900.0,24.7537,24.7537,24.5919,24.6307,36900.0
2012-07-09 09:45:00,38.05,38.09,37.87,37.89,36400.0,24.6242,24.6501,24.5078,24.5207,36400.0
2012-07-09 09:50:00,37.9,37.94,37.84,37.88,12300.0,24.5272,24.5531,24.4883,24.5142,12300.0
2012-07-09 09:55:00,37.9,38.02,37.88,37.9,22800.0,24.5272,24.6048,24.5142,24.5272,22800.0
2012-07-09 10:00:00,37.87,38.02,37.84,38.02,22400.0,24.5078,24.6048,24.4883,24.6048,22400.0
2012-07-09 10:05:00,38.01,38.03,37.92,37.95,18600.0,24.5984,24.6113,24.5401,24.5595,18600.0
2012-07-09 10:10:00,37.95,37.98,37.94,37.96,11400.0,24.5595,24.5789,24.5531,24.566,11400.0
2012-07-09 10:15:00,37.95,37.98,37.9,37.92,15700.0,24.5595,24.5789,24.5272,24.5401,15700.0
2012-07-09 10:20:00,37.92,37.93,37.85,37.91,25700.0,24.5401,24.5466,24.4948,24.5336,25700.0
2012-07-09 10:25:00,37.9,37.97,37.89,37.92,37400.0,24.5272,24.5725,24.5207,24.5401,37400.0
2012-07-09 10:30:00,37.92,37.93,37.83,37.84,19400.0,24.5401,24.5466,24.4819,24.4883,19400.0
2012-07-09 10:35:00,37.83,37.93,37.83,37.9,16300.0,24.4819,24.5466,24.4819,24.5272,16300.0
2012-07-09 10:40:00,37.89,37.91,37.87,37.87,32000.0,24.5207,24.5336,24.5078,24.5078,32000.0
2012-07-09 10:45:00,37.89,38.07,37.87,38.07,14100.0,24.5207,24.6372,24.5078,24.6372,14100.0
2012-07-09 10:50:00,38.07,38.21,38.06,38.2,44400.0,24.6372,24.7278,24.6307,24.7213,44400.0
2012-07-09 10:55:00,38.19,38.2,38.11,38.14,16700.0,24.7148,24.7213,24.6631,24.6825,16700.0
2012-07-09 11:00:00,38.15,38.16,38.09,38.13,12400.0,24.689,24.6954,24.6501,24.676,12400.0
2012-07-09 11:05:00,38.12,38.12,37.99,37.99,12900.0,24.6695,24.6695,24.5854,24.5854,12900.0
2012-07-09 11:10:00,37.99,37.99,37.88,37.88,8900.0,24.5854,24.5854,24.5142,24.5142,8900.0
2012-07-09 11:15:00,37.89,37.92,37.83,37.85,17900.0,24.5207,24.5401,24.4819,24.4948,17900.0
2012-07-09 11:20:00,37.85,37.88,37.82,37.82,12400.0,24.4948,24.5142,24.4754,24.4754,12400.0
2012-07-09 11:25:00,37.83,37.83,37.77,37.81,11300.0,24.4819,24.4819,24.443,24.4689,11300.0
2012-07-09 11:30:00,37.82,37.85,37.72,37.72,20500.0,24.4754,24.4948,24.4107,24.4107,20500.0
2012-07-09 11:35:00,37.72,37.75,37.7,37.71,34600.0,24.4107,24.4301,24.3977,24.4042,34600.0
2012-07-09 11:40:00,37.73,37.77,37.72,37.76,15900.0,24.4172,24.443,24.4107,24.4366,15900.0
2012-07-09 11:45:00,37.75,37.75,37.72,37.73,5800.0,24.4301,24.4301,24.4107,24.4172,5800.0
2012-07-09 11:50:00,37.74,37.74,37.71,37.71,7100.0,24.4236,24.4236,24.4042,24.4042,7100.0
2012-07-09 11:55:00,37.7,37.71,37.61,37.62,7900.0,24.3977,24.4042,24.3395,24.346,7900.0
2012-07-09 12:00:00,37.62,37.64,37.62,37.63,3300.0,24.346,24.3589,24.346,24.3524,3300.0
2012-07-09 12:05:00,37.62,37.68,37.62,37.65,8800.0,24.346,24.3848,24.346,24.3654,8800.0
2012-07-09 12:10:00,37.67,37.73,37.66,37.73,10300.0,24.3783,24.4172,24.3719,24.4172,10300.0
2012-07-09 12:15:00,37.72,37.75,37.71,37.75,7100.0,24.4107,24.4301,24.4042,24.4301,7100.0
2012-07-09 12:20:00,37.75,37.82,37.75,37.82,9900.0,24.4301,24.4754,24.4301,24.4754,9900.0
2012-07-09 12:25:00,37.81,37.85,37.81,37.85,8500.0,24.4689,24.4948,24.4689,24.4948,8500.0
2012-07-09 12:30:00,37.86,37.88,37.84,37.84,5900.0,24.5013,24.5142,24.4883,24.4883,5900.0
2012-07-09 12:35:00,37.83,37.83,37.76,37.78,7600.0,24.4819,24.4819,24.4366,24.4495,7600.0
2012-07-09 12:40:00,37.78,37.8,37.78,37.79,6100.0,24.4495,24.4625,24.4495,24.456,6100.0
2012-07-09 12:45:00,37.78,37.78,37.75,37.77,6000.0,24.4495,24.4495,24.4301,24.443,6000.0
2012-07-09 12:50:00,37.77,37.82,37.77,37.78,13200.0,24.443,24.4754,24.443,24.4495,13200.0
2012-07-09 12:55:00,37.79,37.79,37.74,37.75,11600.0,24.456,24.456,24.4236,24.4301,11600.0
2012-07-09 13:00:00,37.76,37.78,37.74,37.76,12200.0,24.4366,24.4495,24.4236,24.4366,12200.0
2012-07-09 13:05:00,37.75,37.77,37.7,37.71,16400.0,24.4301,24.443,24.3977,24.4042,16400.0
2012-07-09 13:10:00,37.71,37.72,37.69,37.71,17100.0,24.4042,24.4107,24.3913,24.4042,17100.0
2012-07-09 13:15:00,37.7,37.71,37.67,37.71,14100.0,24.3977,24.4042,24.3783,24.4042,14100.0
2012-07-09 13:20:00,37.7,37.71,37.69,37.69,10600.0,24.3977,24.4042,24.3913,24.3913,10600.0
2012-07-09 13:25:00,37.68,37.75,37.68,37.74,19800.0,24.3848,24.4301,24.3848,24.4236,19800.0
2012-07-09 13:30:00,37.74,37.76,37.72,37.74,18500.0,24.4236,24.4366,24.4107,24.4236,18500.0
2012-07-09 13:35:00,37.74,37.82,37.72,37.81,29700.0,24.4236,24.4754,24.4107,24.4689,29700.0
2012-07-09 13:40:00,37.82,37.85,37.76,37.77,34800.0,24.4754,24.4948,24.4366,24.443,34800.0
2012-07-09 13:45:00,37.76,37.77,37.7,37.7,28600.0,24.4366,24.443,24.3977,24.3977,28600.0
2012-07-09 13:50:00,37.71,37.71,37.62,37.63,40700.0,24.4042,24.4042,24.346,24.3524,40700.0
2012-07-09 13:55:00,37.62,37.65,37.62,37.62,24400.0,24.346,24.3654,24.346,24.346,24400.0
2012-07-09 14:00:00,37.63,37.63,37.56,37.56,31000.0,24.3524,24.3524,24.3071,24.3071,31000.0
2012-07-09 14:05:00,37.56,37.57,37.52,37.53,24400.0,24.3071,24.3136,24.2812,24.2877,24400.0
2012-07-09 14:10:00,37.52,37.53,37.48,37.48,36200.0,24.2812,24.2877,24.2554,24.2554,36200.0
2012-07-09 14:15:00,37.48,37.48,37.4,37.43,51900.0,24.2554,24.2554,24.2036,24.223,51900.0
2012-07-09 14:20:00,37.43,37.53,37.43,37.51,25000.0,24.223,24.2877,24.223,24.2748,25000.0
2012-07-09 14:25:00,37.52,37.52,37.47,37.47,18200.0,24.2812,24.2812,24.2489,24.2489,18200.0
2012-07-09 14:30:00,37.48,37.49,37.45,37.45,26300.0,24.2554,24.2618,24.2359,24.2359,26300.0
2012-07-09 14:35:00,37.46,37.54,37.46,37.54,17500.0,24.2424,24.2942,24.2424,24.2942,17500.0
2012-07-09 14:40:00,37.53,37.54,37.46,37.47,24200.0,24.2877,24.2942,24.2424,24.2489,24200.0
2012-07-09 14:45:00,37.47,37.48,37.42,37.44,18300.0,24.2489,24.2554,24.2165,24.2295,18300.0
2012-07-09 14:50:00,37.43,37.51,37.43,37.5,19900.0,24.223,24.2748,24.223,24.2683,19900.0
2012-07-09 14:55:00,37.49,37.5,37.45,37.47,14000.0,24.2618,24.2683,24.2359,24.2489,14000.0
2012-07-09 15:00:00,37.48,37.62,37.47,37.61,33900.0,24.2554,24.346,24.2489,24.3395,33900.0
2012-07-09 15:05:00,37.6,37.63,37.58,37.59,46100.0,24.333,24.3524,24.3201,24.3266,46100.0
2012-07-09 15:10:00,37.59,37.6,37.58,37.59,26100.0,24.3266,24.333,24.3201,24.3266,26100.0
2012-07-09 15:15:00,37.59,37.62,37.58,37.6,26900.0,24.3266,24.346,24.3201,24.333,26900.0
2012-07-09 15:20:00,37.61,37.62,37.55,37.6,36300.0,24.3395,24.346,24.3007,24.333,36300.0
2012-07-09 15:25:00,37.6,37.67,37.59,37.61,51100.0,24.333,24.3783,24.3266,24.3395,51100.0
2012-07-09 15:30:00,37.62,37.62,37.56,37.6,44800.0,24.346,24.346,24.3071,24.333,44800.0
2012-07-09 15:35:00,37.61,37.61,37.55,37.57,60600.0,24.3395,24.3395,24.3007,24.3136,60600.0
2012-07-09 15:40:00,37.58,37.58,37.55,37.58,44900.0,24.3201,24.3201,24.3007,24.3201,44900.0
2012-07-09 15:45:00,37.58,37.66,37.58,37.65,85800.0,24.3201,24.3719,24.3201,24.3654,85800.0
2012-07-09 15:50:00,37.65,37.66,37.61,37.65,67700.0,24.3654,24.3719,24.3395,24.3654,67700.0
2012-07-09 15:55:00,37.64,37.66,37.62,37.63,78200.0,24.3589,24.3719,24.346,24.3524,78200.0
2012-07-10 09:30:00,38.19,38.4,38.01,38.34,69200.0,24.7148,24.8507,24.5984,24.8119,69200.0
2012-07-10 09:35:00,38.35,38.59,38.35,38.54,36400.0,24.8184,24.9737,24.8184,24.9413,36400.0
2012-07-10 09:40:00,38.55,38.55,38.36,38.42,26700.0,24.9478,24.9478,24.8249,24.8637,26700.0
2012-07-10 09:45:00,38.42,38.42,38.19,38.22,18900.0,24.8637,24.8637,24.7148,24.7343,18900.0
2012-07-10 09:50:00,38.23,38.25,38.17,38.21,15700.0,24.7407,24.7537,24.7019,24.7278,15700.0
2012-07-10 09:55:00,38.22,38.26,38.1,38.12,10400.0,24.7343,24.7601,24.6566,24.6695,10400.0
2012-07-10 10:00:00,38.08,38.09,37.94,37.94,38000.0,24.6437,24.6501,24.5531,24.5531,38000.0
2012-07-10 10:05:00,37.94,37.94,37.79,37.79,38300.0,24.5531,24.5531,24.456,24.456,38300.0
2012-07-10 10:10:00,37.78,37.89,37.75,37.8,48700.0,24.4495,24.5207,24.4301,24.4625,48700.0
2012-07-10 10:15:00,37.8,37.9,37.74,37.75,30300.0,24.4625,24.5272,24.4236,24.4301,30300.0
2012-07-10 10:20:00,37.75,37.83,37.75,37.81,10200.0,24.4301,24.4819,24.4301,24.4689,10200.0
2012-07-10 10:25:00,37.8,37.86,37.79,37.85,10500.0,24.4625,24.5013,24.456,24.4948,10500.0
2012-07-10 10:30:00,37.85,37.88,37.81,37.81,13900.0,24.4948,24.5142,24.4689,24.4689,13900.0
2012-07-10 10:35:00,37.8,37.83,37.75,37.76,28900.0,24.4625,24.4819,24.4301,24.4366,28900.0
2012-07-10 10:40:00,37.75,37.83,37.72,37.81,20900.0,24.4301,24.4819,24.4107,24.4689,20900.0
2012-07-10 10:45:00,37.82,37.92,37.81,37.89,24000.0,24.4754,24.5401,24.4689,24.5207,24000.0
2012-07-10 10:50:00,37.88,37.89,37.83,37.86,11600.0,24.5142,24.5207,24.4819,24.5013,11600.0
2012-07-10 10:55:00,37.86,37.87,37.76,37.85,18100.0,24.5013,24.5078,24.4366,24.4948,18100.0
2012-07-10 11:00:00,37.84,37.86,37.79,37.8,24600.0,24.4883,24.5013,24.456,24.4625,24600.0
2012-07-10 11:05:00,37.8,37.82,37.76,37.78,30800.0,24.4625,24.4754,24.4366,24.4495,30800.0
2012-07-10 11:10:00,37.77,37.79,37.73,37.78,20700.0,24.443,24.456,24.4172,24.4495,20700.0
2012-07-10 11:15:00,37.78,37.79,37.74,37.78,11800.0,24.4495,24.456,24.4236,24.4495,11800.0
2012-07-10 11:20:00,37.78,37.91,37.77,37.9,19700.0,24.4495,24.5336,24.443,24.5272,19700.0
2012-07-10 11:25:00,37.91,37.95,37.9,37.91,23800.0,24.5336,24.5595,24.5272,24.5336,23800.0
2012-07-10 11:30:00,37.89,37.93,37.85,37.87,15300.0,24.5207,24.5466,24.4948,24.5078,15300.0
2012-07-10 11:35:00,37.87,37.94,37.87,37.93,13200.0,24.5078,24.5531,24.5078,24.5466,13200.0
2012-07-10 11:40:00,37.93,37.96,37.91,37.91,11400.0,24.5466,24.566,24.5336,24.5336,11400.0
2012-07-10 11:45:00,37.91,37.95,37.88,37.95,10600.0,24.5336,24.5595,24.5142,24.5595,10600.0
2012-07-10 11:50:00,37.95,37.99,37.93,37.97,12200.0,24.5595,24.5854,24.5466,24.5725,12200.0
2012-07-10 11:55:00,37.97,37.97,37.93,37.95,7800.0,24.5725,24.5725,24.5466,24.5595,7800.0
2012-07-10 12:00:00,37.95,37.96,37.91,37.94,9900.0,24.5595,24.566,24.5336,24.5531,9900.0
2012-07-10 12:05:00,37.93,37.94,37.89,37.9,12400.0,24.5466,24.5531,24.5207,24.5272,12400.0
2012-07-10 12:10:00,37.9,37.9,37.87,37.88,6900.0,24.5272,24.5272,24.5078,24.5142,6900.0
2012-07-10 12:15:00,37.88,37.89,37.84,37.84,6600.0,24.5142,24.5207,24.4883,24.4883,6600.0
2012-07-10 12:20:00,37.84,37.86,37.83,37.85,6100.0,24.4883,24.5013,24.4819,24.4948,6100.0
2012-07-10 12:25:00,37.84,37.85,37.83,37.83,7600.0,24.4883,24.4948,24.4819,24.4819,7600.0
2012-07-10 12:30:00,37.83,37.88,37.83,37.88,4600.0,24.4819,24.5142,24.4819,24.5142,4600.0
2012-07-10 12:35:00,37.88,37.9,37.87,37.9,6100.0,24.5142,24.5272,24.5078,24.5272,6100.0
2012-07-10 12:40:00,37.91,37.92,37.83,37.85,10700.0,24.5336,24.5401,24.4819,24.4948,10700.0
2012-07-10 12:45:00,37.85,37.89,37.84,37.84,5000.0,24.4948,24.5207,24.4883,24.4883,5000.0
2012-07-10 12:50:00,37.83,37.88,37.83,37.88,3200.0,24.4819,24.5142,24.4819,24.5142,3200.0
2012-07-10 12:55:00,37.86,37.89,37.86,37.87,4800.0,24.5013,24.5207,24.5013,24.5078,4800.0
2012-07-10 13:00:00,37.88,37.89,37.87,37.88,5800.0,24.5142,24.5207,24.5078,24.5142,5800.0
2012-07-10 13:05:00,37.87,37.91,37.86,37.9,5400.0,24.5078,24.5336,24.5013,24.5272,5400.0
2012-07-10 13:10:00,37.9,37.93,37.9,37.93,6000.0,24.5272,24.5466,24.5272,24.5466,6000.0
2012-07-10 13:15:00,37.93,37.95,37.93,37.93,8200.0,24.5466,24.5595,24.5466,24.5466,8200.0
2012-07-10 13:20:00,37.94,37.96,37.81,37.82,18200.0,24.5531,24.566,24.4689,24.4754,18200.0
2012-07-10 13:25:00,37.82,37.82,37.77,37.77,17200.0,24.4754,24.4754,24.443,24.443,17200.0
2012-07-10 13:30:00,37.77,37.77,37.64,37.64,34000.0,24.443,24.443,24.3589,24.3589,34000.0
2012-07-10 13:35:00,37.64,37.66,37.54,37.54,28100.0,24.3589,24.3719,24.2942,24.2942,28100.0
2012-07-10 13:40:00,37.54,37.55,37.52,37.54,20800.0,24.2942,24.3007,24.2812,24.2942,20800.0
2012-07-10 13:45:00,37.55,37.55,37.43,37.45,23600.0,24.3007,24.3007,24.223,24.2359,23600.0
2012-07-10 13:50:00,37.44,37.56,37.43,37.53,24200.0,24.2295,24.3071,24.223,24.2877,24200.0
2012-07-10 13:55:00,37.53,37.54,37.43,37.43,16100.0,24.2877,24.2942,24.223,24.223,16100.0
2012-07-10 14:00:00,37.43,37.45,37.4,37.42,25800.0,24.223,24.2359,24.2036,24.2165,25800.0
2012-07-10 14:05:00,37.42,37.43,37.4,37.4,7300.0,24.2165,24.223,24.2036,24.2036,7300.0
2012-07-10 14:10:00,37.41,37.41,37.33,37.33,17400.0,24.2101,24.2101,24.1583,24.1583,17400.0
2012-07-10 14:15:00,37.34,37.34,37.19,37.2,28900.0,24.1648,24.1648,24.0677,24.0742,28900.0
2012-07-10 14:20:00,37.2,37.25,37.18,37.22,20300.0,24.0742,24.1065,24.0612,24.0871,20300.0
2012-07-10 14:25:00,37.19,37.22,37.18,37.2,17600.0,24.0677,24.0871,24.0612,24.0742,17600.0
2012-07-10 14:30:00,37.2,37.2,37.11,37.17,32500.0,24.0742,24.0742,24.0159,24.0547,32500.0
2012-07-10 14:35:00,37.18,37.27,37.17,37.26,20100.0,24.0612,24.1195,24.0547,24.113,20100.0
2012-07-10 14:40:00,37.26,37.27,37.17,37.19,10200.0,24.113,24.1195,24.0547,24.0677,10200.0
2012-07-10 14:45:00,37.2,37.25,37.19,37.19,5300.0,24.0742,24.1065,24.0677,24.0677,5300.0
2012-07-10 14:50:00,37.19,37.21,37.16,37.2,14500.0,24.0677,24.0806,24.0483,24.0742,14500.0
2012-07-10 14:55:00,37.2,37.25,37.19,37.23,17200.0,24.0742,24.1065,24.0677,24.0936,17200.0
2012-07-10 15:00:00,37.23,37.32,37.22,37.31,25200.0,24.0936,24.1518,24.0871,24.1453,25200.0
2012-07-10 15:05:00,37.31,37.36,37.29,37.31,21200.0,24.1453,24.1777,24.1324,24.1453,21200.0
2012-07-10 15:10:00,37.31,37.33,37.27,37.32,38700.0,24.1453,24.1583,24.1195,24.1518,38700.0
2012-07-10 15:15:00,37.3,37.37,37.26,37.35,23600.0,24.1389,24.1842,24.113,24.1712,23600.0
2012-07-10 15:20:00,37.36,37.4,37.31,37.34,37300.0,24.1777,24.2036,24.1453,24.1648,37300.0
2012-07-10 15:25:00,37.34,37.39,37.31,37.33,32900.0,24.1648,24.1971,24.1453,24.1583,32900.0
2012-07-10 15:30:00,37.33,37.4,37.32,37.39,54300.0,24.1583,24.2036,24.1518,24.1971,54300.0
2012-07-10 15:35:00,37.4,37.41,37.35,37.37,44800.0,24.2036,24.2101,24.1712,24.1842,44800.0
2012-07-10 15:40:00,37.37,37.44,37.35,37.44,63800.0,24.1842,24.2295,24.1712,24.2295,63800.0
2012-07-10 15:45:00,37.45,37.49,37.43,37.47,84100.0,24.2359,24.2618,24.223,24.2489,84100.0
2012-07-10 15:50:00,37.45,37.59,37.45,37.58,86500.0,24.2359,24.3266,24.2359,24.3201,86500.0
2012-07-10 15:55:00,37.59,37.63,37.47,37.5,236800.0,24.3266,24.3524,24.2489,24.2683,236800.0
2012-07-11 09:30:00,37.61,37.61,37.28,37.38,35500.0,24.3395,24.3395,24.1259,24.1906,35500.0
2012-07-11 09:35:00,37.4,37.44,37.3,37.32,10600.0,24.2036,24.2295,24.1389,24.1518,10600.0
2012-07-11 09:40:00,37.33,37.43,37.21,37.21,17700.0,24.1583,24.223,24.0806,24.0806,17700.0
2012-07-11 09:45:00,37.22,37.3,37.19,37.27,26600.0,24.0871,24.1389,24.0677,24.1195,26600.0
2012-07-11 09:50:00,37.24,37.42,37.24,37.4,22700.0,24.1,24.2165,24.1,24.2036,22700.0
2012-07-11 09:55:00,37.41,37.49,37.39,37.41,18900.0,24.2101,24.2618,24.1971,24.2101,18900.0
2012-07-11 10:00:00,37.42,37.51,37.4,37.44,13200.0,24.2165,24.2748,24.2036,24.2295,13200.0
2012-07-11 10:05:00,37.45,37.57,37.45,37.53,11600.0,24.2359,24.3136,24.2359,24.2877,11600.0
2012-07-11 10:10:00,37.53,37.62,37.5,37.51,15400.0,24.2877,24.346,24.2683,24.2748,15400.0
2012-07-11 10:15:00,37.51,37.56,37.45,37.53,18900.0,24.2748,24.3071,24.2359,24.2877,18900.0
2012-07-11 10:20:00,37.55,37.57,37.51,37.51,30700.0,24.3007,24.3136,24.2748,24.2748,30700.0
2012-07-11 10:25:00,37.51,37.53,37.33,37.4,116700.0,24.2748,24.2877,24.1583,24.2036,116700.0
2012-07-11 10:30:00,37.42,37.44,37.36,37.39,10500.0,24.2165,24.2295,24.1777,24.1971,10500.0
2012-07-11 10:35:00,37.4,37.41,37.35,37.38,12700.0,24.2036,24.2101,24.1712,24.1906,12700.0
2012-07-11 10:40:00,37.37,37.39,37.35,37.38,10200.0,24.1842,24.1971,24.1712,24.1906,10200.0
2012-07-11 10:45:00,37.39,37.4,37.31,37.31,10200.0,24.1971,24.2036,24.1453,24.1453,10200.0
2012-07-11 10:50:00,37.3,37.32,37.27,37.27,7600.0,24.1389,24.1518,24.1195,24.1195,7600.0
2012-07-11 10:55:00,37.27,37.33,37.27,37.29,5700.0,24.1195,24.1583,24.1195,24.1324,5700.0
2012-07-11 11:00:00,37.27,37.34,37.26,37.27,26300.0,24.1195,24.1648,24.113,24.1195,26300.0
2012-07-11 11:05:00,37.27,37.32,37.27,37.28,17900.0,24.1195,24.1518,24.1195,24.1259,17900.0
2012-07-11 11:10:00,37.28,37.29,37.25,37.25,6700.0,24.1259,24.1324,24.1065,24.1065,6700.0
2012-07-11 11:15:00,37.26,37.3,37.25,37.25,8500.0,24.113,24.1389,24.1065,24.1065,8500.0
2012-07-11 11:20:00,37.24,37.26,37.22,37.23,6200.0,24.1,24.113,24.0871,24.0936,6200.0
2012-07-11 11:25:00,37.24,37.26,37.21,37.21,12500.0,24.1,24.113,24.0806,24.0806,12500.0
2012-07-11 11:30:00,37.2,37.27,37.2,37.24,12600.0,24.0742,24.1195,24.0742,24.1,12600.0
2012-07-11 11:35:00,37.23,37.26,37.23,37.24,9700.0,24.0936,24.113,24.0936,24.1,9700.0
2012-07-11 11:40:00,37.23,37.24,37.21,37.21,6300.0,24.0936,24.1,24.0806,24.0806,6300.0
2012-07-11 11:45:00,37.21,37.23,37.16,37.23,13400.0,24.0806,24.0936,24.0483,24.0936,13400.0
2012-07-11 11:50:00,37.22,37.22,37.19,37.2,5800.0,24.0871,24.0871,24.0677,24.0742,5800.0
2012-07-11 11:55:00,37.21,37.22,37.18,37.19,7200.0,24.0806,24.0871,24.0612,24.0677,7200.0
2012-07-11 12:00:00,37.2,37.26,37.19,37.25,18900.0,24.0742,24.113,24.0677,24.1065,18900.0
2012-07-11 12:05:00,37.24,37.39,37.22,37.3,81200.0,24.1,24.1971,24.0871,24.1389,81200.0
2012-07-11 12:10:00,37.28,37.3,37.24,37.24,8300.0,24.1259,24.1389,24.1,24.1,8300.0
2012-07-11 12:15:00,37.23,37.24,37.2,37.2,9000.0,24.0936,24.1,24.0742,24.0742,9000.0
2012-07-11 12:20:00,37.2,37.25,37.2,37.21,8800.0,24.0742,24.1065,24.0742,24.0806,8800.0
2012-07-11 12:25:00,37.2,37.2,37.16,37.19,17800.0,24.0742,24.0742,24.0483,24.0677,17800.0
2012-07-11 12:30:00,37.2,37.22,37.19,37.21,5800.0,24.0742,24.0871,24.0677,24.0806,5800.0
2012-07-11 12:35:00,37.22,37.22,37.19,37.22,7100.0,24.0871,24.0871,24.0677,24.0871,7100.0
2012-07-11 12:40:00,37.21,37.26,37.18,37.25,8200.0,24.0806,24.113,24.0612,24.1065,8200.0
2012-07-11 12:45:00,37.26,37.3,37.24,37.29,51100.0,24.113,24.1389,24.1,24.1324,51100.0
2012-07-11 12:50:00,37.29,37.3,37.27,37.27,4900.0,24.1324,24.1389,24.1195,24.1195,4900.0
2012-07-11 12:55:00,37.26,37.35,37.25,37.33,15600.0,24.113,24.1712,24.1065,24.1583,15600.0
2012-07-11 13:00:00,37.31,37.32,37.26,37.29,10000.0,24.1453,24.1518,24.113,24.1324,10000.0
2012-07-11 13:05:00,37.28,37.32,37.28,37.29,38800.0,24.1259,24.1518,24.1259,24.1324,38800.0
2012-07-11 13:10:00,37.29,37.32,37.28,37.29,44200.0,24.1324,24.1518,24.1259,24.1324,44200.0
2012-07-11 13:15:00,37.29,37.29,37.24,37.25,19900.0,24.1324,24.1324,24.1,24.1065,19900.0
2012-07-11 13:20:00,37.24,37.3,37.24,37.26,16700.0,24.1,24.1389,24.1,24.113,16700.0
2012-07-11 13:25:00,37.27,37.29,37.26,37.27,7000.0,24.1195,24.1324,24.113,24.1195,7000.0
2012-07-11 13:30:00,37.27,37.28,37.24,37.28,11500.0,24.1195,24.1259,24.1,24.1259,11500.0
2012-07-11 13:35:00,37.26,37.3,37.25,37.28,13800.0,24.113,24.1389,24.1065,24.1259,13800.0
2012-07-11 13:40:00,37.27,37.32,37.27,37.32,5000.0,24.1195,24.1518,24.1195,24.1518,5000.0
2012-07-11 13:45:00,37.32,37.36,37.3,37.36,8100.0,24.1518,24.1777,24.1389,24.1777,8100.0
2012-07-11 13:50:00,37.36,37.38,37.34,37.34,15600.0,24.1777,24.1906,24.1648,24.1648,15600.0
2012-07-11 13:55:00,37.35,37.39,37.35,37.37,11300.0,24.1712,24.1971,24.1712,24.1842,11300.0
2012-07-11 14:00:00,37.38,37.41,37.17,37.22,38100.0,24.1906,24.2101,24.0547,24.0871,38100.0
2012-07-11 14:05:00,37.21,37.23,37.09,37.15,61300.0,24.0806,24.0936,24.003,24.0418,61300.0
2012-07-11 14:10:00,37.15,37.18,37.09,37.09,39800.0,24.0418,24.0612,24.003,24.003,39800.0
2012-07-11 14:15:00,37.08,37.1,37.04,37.04,24300.0,23.9965,24.0094,23.9706,23.9706,24300.0
2012-07-11 14:20:00,37.03,37.08,36.98,36.99,18700.0,23.9641,23.9965,23.9318,23.9383,18700.0
2012-07-11 14:25:00,36.98,37.0,36.93,36.95,19400.0,23.9318,23.9447,23.8994,23.9124,19400.0
2012-07-11 14:30:00,36.94,36.94,36.82,36.84,34500.0,23.9059,23.9059,23.8282,23.8412,34500.0
2012-07-11 14:35:00,36.83,36.93,36.83,36.88,23700.0,23.8347,23.8994,23.8347,23.8671,23700.0
2012-07-11 14:40:00,36.87,36.94,36.86,36.92,28200.0,23.8606,23.9059,23.8541,23.893,28200.0
2012-07-11 14:45:00,36.91,36.94,36.85,36.92,27500.0,23.8865,23.9059,23.8477,23.893,27500.0
2012-07-11 14:50:00,36.92,36.95,36.87,36.87,27200.0,23.893,23.9124,23.8606,23.8606,27200.0
2012-07-11 14:55:00,36.86,36.93,36.86,36.88,17000.0,23.8541,23.8994,23.8541,23.8671,17000.0
2012-07-11 15:00:00,36.87,36.97,36.87,36.92,35400.0,23.8606,23.9253,23.8606,23.893,35400.0
2012-07-11 15:05:00,36.92,36.98,36.9,36.95,21400.0,23.893,23.9318,23.88,23.9124,21400.0
2012-07-11 15:10:00,36.96,36.96,36.89,36.94,13200.0,23.9188,23.9188,23.8735,23.9059,13200.0
2012-07-11 15:15:00,36.94,37.03,36.9,37.02,21000.0,23.9059,23.9641,23.88,23.9577,21000.0
2012-07-11 15:20:00,37.0,37.02,36.95,36.99,19900.0,23.9447,23.9577,23.9124,23.9383,19900.0
2012-07-11 15:25:00,36.99,37.01,36.9,36.98,19000.0,23.9383,23.9512,23.88,23.9318,19000.0
2012-07-11 15:30:00,36.98,37.06,36.93,37.02,29400.0,23.9318,23.9836,23.8994,23.9577,29400.0
2012-07-11 15:35:00,37.02,37.05,36.97,37.05,28800.0,23.9577,23.9771,23.9253,23.9771,28800.0
2012-07-11 15:40:00,37.04,37.14,37.04,37.14,35400.0,23.9706,24.0353,23.9706,24.0353,35400.0
2012-07-11 15:45:00,37.12,37.28,37.12,37.24,73700.0,24.0224,24.1259,24.0224,24.1,73700.0
2012-07-11 15:50:00,37.24,37.29,37.22,37.22,58000.0,24.1,24.1324,24.0871,24.0871,58000.0
2012-07-11 15:55:00,37.22,37.24,37.16,37.19,100700.0,24.0871,24.1,24.0483,24.0677,100700.0
2012-07-12 09:30:00,36.89,36.91,36.62,36.62,59200.0,23.8735,23.8865,23.6988,23.6988,59200.0
2012-07-12 09:35:00,36.62,36.62,36.41,36.46,57100.0,23.6988,23.6988,23.5629,23.5953,57100.0
2012-07-12 09:40:00,36.44,36.44,36.28,36.28,25500.0,23.5823,23.5823,23.4788,23.4788,25500.0
2012-07-12 09:45:00,36.28,36.37,36.25,36.35,52300.0,23.4788,23.537,23.4594,23.5241,52300.0
2012-07-12 09:50:00,36.34,36.47,36.3,36.43,33400.0,23.5176,23.6017,23.4917,23.5759,33400.0
2012-07-12 09:55:00,36.44,36.44,36.34,36.39,12100.0,23.5823,23.5823,23.5176,23.55,12100.0
2012-07-12 10:00:00,36.37,36.75,36.33,36.51,65600.0,23.537,23.7829,23.5111,23.6276,65600.0
2012-07-12 10:05:00,36.47,36.49,36.31,36.35,17000.0,23.6017,23.6147,23.4982,23.5241,17000.0
2012-07-12 10:10:00,36.34,36.36,36.32,36.34,49400.0,23.5176,23.5305,23.5047,23.5176,49400.0
2012-07-12 10:15:00,36.34,36.37,36.3,36.3,39900.0,23.5176,23.537,23.4917,23.4917,39900.0
2012-07-12 10:20:00,36.29,36.43,36.29,36.4,53200.0,23.4852,23.5759,23.4852,23.5564,53200.0
2012-07-12 10:25:00,36.4,36.43,36.32,36.42,100800.0,23.5564,23.5759,23.5047,23.5694,100800.0
2012-07-12 10:30:00,36.43,36.47,36.39,36.44,33800.0,23.5759,23.6017,23.55,23.5823,33800.0
2012-07-12 10:35:00,36.44,36.47,36.39,36.41,25500.0,23.5823,23.6017,23.55,23.5629,25500.0
2012-07-12 10:40:00,36.4,36.43,36.3,36.37,43300.0,23.5564,23.5759,23.4917,23.537,43300.0
2012-07-12 10:45:00,36.37,36.44,36.37,36.44,38900.0,23.537,23.5823,23.537,23.5823,38900.0
2012-07-12 10:50:00,36.45,36.5,36.44,36.45,37500.0,23.5888,23.6212,23.5823,23.5888,37500.0
2012-07-12 10:55:00,36.45,36.46,36.4,36.44,67700.0,23.5888,23.5953,23.5564,23.5823,67700.0
2012-07-12 11:00:00,36.45,36.46,36.43,36.45,51300.0,23.5888,23.5953,23.5759,23.5888,51300.0
2012-07-12 11:05:00,36.45,36.51,36.45,36.48,40800.0,23.5888,23.6276,23.5888,23.6082,40800.0
2012-07-12 11:10:00,36.48,36.54,36.47,36.5,33900.0,23.6082,23.647,23.6017,23.6212,33900.0
2012-07-12 11:15:00,36.49,36.51,36.47,36.5,16600.0,23.6147,23.6276,23.6017,23.6212,16600.0
2012-07-12 11:20:00,36.5,36.55,36.47,36.51,19600.0,23.6212,23.6535,23.6017,23.6276,19600.0
2012-07-12 11:25:00,36.51,36.61,36.51,36.54,18900.0,23.6276,23.6923,23.6276,23.647,18900.0
2012-07-12 11:30:00,36.53,36.54,36.44,36.45,26100.0,23.6406,23.647,23.5823,23.5888,26100.0
2012-07-12 11:35:00,36.46,36.48,36.41,36.41,15100.0,23.5953,23.6082,23.5629,23.5629,15100.0
2012-07-12 11:40:00,36.41,36.42,36.36,36.41,24600.0,23.5629,23.5694,23.5305,23.5629,24600.0
2012-07-12 11:45:00,36.42,36.5,36.42,36.5,13600.0,23.5694,23.6212,23.5694,23.6212,13600.0
2012-07-12 11:50:00,36.5,36.51,36.47,36.5,26400.0,23.6212,23.6276,23.6017,23.6212,26400.0
2012-07-12 11:55:00,36.49,36.51,36.47,36.48,45000.0,23.6147,23.6276,23.6017,23.6082,45000.0
2012-07-12 12:00:00,36.49,36.52,36.47,36.48,27100.0,23.6147,23.6341,23.6017,23.6082,27100.0
2012-07-12 12:05:00,36.49,36.53,36.48,36.53,50800.0,23.6147,23.6406,23.6082,23.6406,50800.0
2012-07-12 12:10:00,36.53,36.53,36.48,36.5,12400.0,23.6406,23.6406,23.6082,23.6212,12400.0
2012-07-12 12:15:00,36.5,36.5,36.44,36.44,15400.0,23.6212,23.6212,23.5823,23.5823,15400.0
2012-07-12 12:20:00,36.45,36.45,36.37,36.38,16600.0,23.5888,23.5888,23.537,23.5435,16600.0
2012-07-12 12:25:00,36.38,36.4,36.37,36.39,33200.0,23.5435,23.5564,23.537,23.55,33200.0
2012-07-12 12:30:00,36.39,36.46,36.39,36.42,23400.0,23.55,23.5953,23.55,23.5694,23400.0
2012-07-12 12:35:00,36.41,36.42,36.38,36.38,6300.0,23.5629,23.5694,23.5435,23.5435,6300.0
2012-07-12 12:40:00,36.38,36.39,36.36,36.39,13300.0,23.5435,23.55,23.5305,23.55,13300.0
2012-07-12 12:45:00,36.39,36.4,36.36,36.39,13300.0,23.55,23.5564,23.5305,23.55,13300.0
2012-07-12 12:50:00,36.38,36.39,36.34,36.34,6400.0,23.5435,23.55,23.5176,23.5176,6400.0
2012-07-12 12:55:00,36.35,36.43,36.34,36.41,15500.0,23.5241,23.5759,23.5176,23.5629,15500.0
2012-07-12 13:00:00,36.42,36.44,36.38,36.39,14000.0,23.5694,23.5823,23.5435,23.55,14000.0
2012-07-12 13:05:00,36.38,36.48,36.38,36.46,14600.0,23.5435,23.6082,23.5435,23.5953,14600.0
2012-07-12 13:10:00,36.46,36.48,36.44,36.47,60500.0,23.5953,23.6082,23.5823,23.6017,60500.0
2012-07-12 13:15:00,36.47,36.49,36.46,36.47,53700.0,23.6017,23.6147,23.5953,23.6017,53700.0
2012-07-12 13:20:00,36.49,36.51,36.44,36.51,69300.0,23.6147,23.6276,23.5823,23.6276,69300.0
2012-07-12 13:25:00,36.5,36.58,36.48,36.49,46800.0,23.6212,23.6729,23.6082,23.6147,46800.0
2012-07-12 13:30:00,36.5,36.54,36.5,36.53,18500.0,23.6212,23.647,23.6212,23.6406,18500.0
2012-07-12 13:35:00,36.53,36.56,36.5,36.55,42500.0,23.6406,23.66,23.6212,23.6535,42500.0
2012-07-12 13:40:00,36.55,36.63,36.55,36.58,50400.0,23.6535,23.7053,23.6535,23.6729,50400.0
2012-07-12 13:45:00,36.59,36.67,36.59,36.64,16000.0,23.6794,23.7312,23.6794,23.7118,16000.0
2012-07-12 13:50:00,36.64,36.66,36.54,36.54,18500.0,23.7118,23.7247,23.647,23.647,18500.0
2012-07-12 13:55:00,36.55,36.56,36.45,36.47,18500.0,23.6535,23.66,23.5888,23.6017,18500.0
2012-07-12 14:00:00,36.46,36.52,36.43,36.43,26900.0,23.5953,23.6341,23.5759,23.5759,26900.0
2012-07-12 14:05:00,36.44,36.51,36.42,36.5,38800.0,23.5823,23.6276,23.5694,23.6212,38800.0
2012-07-12 14:10:00,36.5,36.53,36.44,36.47,19200.0,23.6212,23.6406,23.5823,23.6017,19200.0
2012-07-12 14:15:00,36.46,36.51,36.43,36.43,23700.0,23.5953,23.6276,23.5759,23.5759,23700.0
2012-07-12 14:20:00,36.44,36.46,36.42,36.44,13500.0,23.5823,23.5953,23.5694,23.5823,13500.0
2012-07-12 14:25:00,36.45,36.5,36.45,36.47,13200.0,23.5888,23.6212,23.5888,23.6017,13200.0
2012-07-12 14:30:00,36.48,36.51,36.47,36.48,29800.0,23.6082,23.6276,23.6017,23.6082,29800.0
2012-07-12 14:35:00,36.48,36.56,36.48,36.56,22300.0,23.6082,23.66,23.6082,23.66,22300.0
2012-07-12 14:40:00,36.56,36.57,36.5,36.54,27500.0,23.66,23.6665,23.6212,23.647,27500.0
2012-07-12 14:45:00,36.55,36.55,36.47,36.47,16800.0,23.6535,23.6535,23.6017,23.6017,16800.0
2012-07-12 14:50:00,36.48,36.53,36.47,36.51,15300.0,23.6082,23.6406,23.6017,23.6276,15300.0
2012-07-12 14:55:00,36.5,36.53,36.48,36.53,17400.0,23.6212,23.6406,23.6082,23.6406,17400.0
2012-07-12 15:00:00,36.53,36.53,36.48,36.52,16800.0,23.6406,23.6406,23.6082,23.6341,16800.0
2012-07-12 15:05:00,36.52,36.58,36.51,36.57,63700.0,23.6341,23.6729,23.6276,23.6665,63700.0
2012-07-12 15:10:00,36.58,36.67,36.58,36.65,46600.0,23.6729,23.7312,23.6729,23.7182,46600.0
2012-07-12 15:15:00,36.65,36.69,36.6,36.61,25700.0,23.7182,23.7441,23.6859,23.6923,25700.0
2012-07-12 15:20:00,36.62,36.7,36.59,36.68,29200.0,23.6988,23.7506,23.6794,23.7376,29200.0
2012-07-12 15:25:00,36.69,36.74,36.63,36.63,48000.0,23.7441,23.7765,23.7053,23.7053,48000.0
2012-07-12 15:30:00,36.63,36.7,36.63,36.68,45000.0,23.7053,23.7506,23.7053,23.7376,45000.0
2012-07-12 15:35:00,36.68,36.71,36.59,36.63,48200.0,23.7376,23.7571,23.6794,23.7053,48200.0
2012-07-12 15:40:00,36.62,36.7,36.59,36.69,52000.0,23.6988,23.7506,23.6794,23.7441,52000.0
2012-07-12 15:45:00,36.7,36.73,36.58,36.62,51000.0,23.7506,23.77,23.6729,23.6988,51000.0
2012-07-12 15:50:00,36.61,36.64,36.51,36.52,81600.0,23.6923,23.7118,23.6276,23.6341,81600.0
2012-07-12 15:55:00,36.52,36.53,36.47,36.52,211800.0,23.6341,23.6406,23.6017,23.6341,211800.0
2012-07-13 09:30:00,36.53,36.65,36.37,36.44,67000.0,23.6406,23.7182,23.537,23.5823,67000.0
2012-07-13 09:35:00,36.43,36.49,36.36,36.48,34600.0,23.5759,23.6147,23.5305,23.6082,34600.0
2012-07-13 09:40:00,36.46,36.53,36.43,36.47,84200.0,23.5953,23.6406,23.5759,23.6017,84200.0
2012-07-13 09:45:00,36.48,36.62,36.46,36.61,31000.0,23.6082,23.6988,23.5953,23.6923,31000.0
2012-07-13 09:50:00,36.63,36.75,36.59,36.67,32400.0,23.7053,23.7829,23.6794,23.7312,32400.0
2012-07-13 09:55:00,36.65,36.72,36.62,36.67,57600.0,23.7182,23.7635,23.6988,23.7312,57600.0
2012-07-13 10:00:00,36.68,36.78,36.6,36.73,61300.0,23.7376,23.8024,23.6859,23.77,61300.0
2012-07-13 10:05:00,36.75,36.86,36.74,36.78,66600.0,23.7829,23.8541,23.7765,23.8024,66600.0
2012-07-13 10:10:00,36.77,36.93,36.77,36.93,71000.0,23.7959,23.8994,23.7959,23.8994,71000.0
2012-07-13 10:15:00,36.94,36.95,36.88,36.91,33700.0,23.9059,23.9124,23.8671,23.8865,33700.0
2012-07-13 10:20:00,36.92,36.92,36.85,36.9,45500.0,23.893,23.893,23.8477,23.88,45500.0
2012-07-13 10:25:00,36.9,36.94,36.8,36.84,157900.0,23.88,23.9059,23.8153,23.8412,157900.0
2012-07-13 10:30:00,36.85,36.97,36.84,36.93,56000.0,23.8477,23.9253,23.8412,23.8994,56000.0
2012-07-13 10:35:00,36.93,37.0,36.9,36.99,89000.0,23.8994,23.9447,23.88,23.9383,89000.0
2012-07-13 10:40:00,37.0,37.01,36.95,36.96,32000.0,23.9447,23.9512,23.9124,23.9188,32000.0
2012-07-13 10:45:00,36.96,37.03,36.96,37.03,58900.0,23.9188,23.9641,23.9188,23.9641,58900.0
2012-07-13 10:50:00,37.03,37.13,37.02,37.12,24300.0,23.9641,24.0289,23.9577,24.0224,24300.0
2012-07-13 10:55:00,37.11,37.21,37.11,37.18,22600.0,24.0159,24.0806,24.0159,24.0612,22600.0
2012-07-13 11:00:00,37.18,37.21,37.15,37.15,30800.0,24.0612,24.0806,24.0418,24.0418,30800.0
2012-07-13 11:05:00,37.15,37.21,37.13,37.21,32800.0,24.0418,24.0806,24.0289,24.0806,32800.0
2012-07-13 11:10:00,37.2,37.2,37.13,37.2,55600.0,24.0742,24.0742,24.0289,24.0742,55600.0
2012-07-13 11:15:00,37.21,37.23,37.19,37.22,19700.0,24.0806,24.0936,24.0677,24.0871,19700.0
2012-07-13 11:20:00,37.23,37.25,37.16,37.17,85500.0,24.0936,24.1065,24.0483,24.0547,85500.0
2012-07-13 11:25:00,37.16,37.16,37.12,37.13,20600.0,24.0483,24.0483,24.0224,24.0289,20600.0
2012-07-13 11:30:00,37.14,37.16,37.11,37.15,40000.0,24.0353,24.0483,24.0159,24.0418,40000.0
2012-07-13 11:35:00,37.14,37.18,37.1,37.13,54200.0,24.0353,24.0612,24.0094,24.0289,54200.0
2012-07-13 11:40:00,37.14,37.16,37.11,37.16,26900.0,24.0353,24.0483,24.0159,24.0483,26900.0
2012-07-13 11:45:00,37.16,37.21,37.15,37.15,37400.0,24.0483,24.0806,24.0418,24.0418,37400.0
2012-07-13 11:50:00,37.15,37.23,37.15,37.19,22300.0,24.0418,24.0936,24.0418,24.0677,22300.0
2012-07-13 11:55:00,37.2,37.27,37.2,37.27,24000.0,24.0742,24.1195,24.0742,24.1195,24000.0
2012-07-13 12:00:00,37.26,37.32,37.25,37.32,25200.0,24.113,24.1518,24.1065,24.1518,25200.0
2012-07-13 12:05:00,37.31,37.35,37.3,37.3,62800.0,24.1453,24.1712,24.1389,24.1389,62800.0
2012-07-13 12:10:00,37.3,37.32,37.26,37.3,40200.0,24.1389,24.1518,24.113,24.1389,40200.0
2012-07-13 12:15:00,37.3,37.36,37.29,37.34,12200.0,24.1389,24.1777,24.1324,24.1648,12200.0
2012-07-13 12:20:00,37.34,37.37,37.32,37.36,21000.0,24.1648,24.1842,24.1518,24.1777,21000.0
2012-07-13 12:25:00,37.36,37.43,37.36,37.42,20100.0,24.1777,24.223,24.1777,24.2165,20100.0
2012-07-13 12:30:00,37.41,37.44,37.38,37.38,55400.0,24.2101,24.2295,24.1906,24.1906,55400.0
2012-07-13 12:35:00,37.38,37.38,37.31,37.34,37100.0,24.1906,24.1906,24.1453,24.1648,37100.0
2012-07-13 12:40:00,37.34,37.34,37.3,37.32,30700.0,24.1648,24.1648,24.1389,24.1518,30700.0
2012-07-13 12:45:00,37.32,37.33,37.31,37.32,20900.0,24.1518,24.1583,24.1453,24.1518,20900.0
2012-07-13 12:50:00,37.32,37.32,37.25,37.25,22000.0,24.1518,24.1518,24.1065,24.1065,22000.0
2012-07-13 12:55:00,37.26,37.27,37.25,37.25,23300.0,24.113,24.1195,24.1065,24.1065,23300.0
2012-07-13 13:00:00,37.25,37.28,37.23,37.27,12300.0,24.1065,24.1259,24.0936,24.1195,12300.0
2012-07-13 13:05:00,37.27,37.29,37.25,37.26,20100.0,24.1195,24.1324,24.1065,24.113,20100.0
2012-07-13 13:10:00,37.25,37.3,37.25,37.28,24900.0,24.1065,24.1389,24.1065,24.1259,24900.0
2012-07-13 13:15:00,37.28,37.3,37.23,37.23,28400.0,24.1259,24.1389,24.0936,24.0936,28400.0
2012-07-13 13:20:00,37.23,37.24,37.2,37.21,16300.0,24.0936,24.1,24.0742,24.0806,16300.0
2012-07-13 13:25:00,37.2,37.22,37.14,37.14,26600.0,24.0742,24.0871,24.0353,24.0353,26600.0
2012-07-13 13:30:00,37.14,37.16,37.12,37.13,17000.0,24.0353,24.0483,24.0224,24.0289,17000.0
2012-07-13 13:35:00,37.13,37.16,37.12,37.15,16200.0,24.0289,24.0483,24.0224,24.0418,16200.0
2012-07-13 13:40:00,37.15,37.16,37.13,37.14,12200.0,24.0418,24.0483,24.0289,24.0353,12200.0
2012-07-13 13:45:00,37.13,37.15,37.13,37.14,58500.0,24.0289,24.0418,24.0289,24.0353,58500.0
2012-07-13 13:50:00,37.15,37.17,37.09,37.09,22600.0,24.0418,24.0547,24.003,24.003,22600.0
2012-07-13 13:55:00,37.09,37.11,36.99,37.0,47300.0,24.003,24.0159,23.9383,23.9447,47300.0
2012-07-13 14:00:00,37.01,37.05,37.0,37.02,31000.0,23.9512,23.9771,23.9447,23.9577,31000.0
2012-07-13 14:05:00,37.02,37.04,37.01,37.02,15400.0,23.9577,23.9706,23.9512,23.9577,15400.0
2012-07-13 14:10:00,37.04,37.04,37.02,37.04,9900.0,23.9706,23.9706,23.9577,23.9706,9900.0
2012-07-13 14:15:00,37.05,37.05,37.03,37.05,11900.0,23.9771,23.9771,23.9641,23.9771,11900.0
2012-07-13 14:20:00,37.05,37.06,37.0,37.01,26300.0,23.9771,23.9836,23.9447,23.9512,26300.0
2012-07-13 14:25:00,37.02,37.06,37.01,37.05,12000.0,23.9577,23.9836,23.9512,23.9771,12000.0
2012-07-13 14:30:00,37.05,37.1,37.04,37.05,22800.0,23.9771,24.0094,23.9706,23.9771,22800.0
2012-07-13 14:35:00,37.05,37.06,37.02,37.04,11900.0,23.9771,23.9836,23.9577,23.9706,11900.0
2012-07-13 14:40:00,37.04,37.05,37.03,37.03,8700.0,23.9706,23.9771,23.9641,23.9641,8700.0
2012-07-13 14:45:00,37.05,37.08,37.03,37.05,17800.0,23.9771,23.9965,23.9641,23.9771,17800.0
2012-07-13 14:50:00,37.05,37.1,37.04,37.05,32100.0,23.9771,24.0094,23.9706,23.9771,32100.0
2012-07-13 14:55:00,37.06,37.06,37.04,37.05,14300.0,23.9836,23.9836,23.9706,23.9771,14300.0
2012-07-13 15:00:00,37.05,37.07,36.99,37.0,113200.0,23.9771,23.99,23.9383,23.9447,113200.0
2012-07-13 15:05:00,36.99,37.01,36.98,37.0,37100.0,23.9383,23.9512,23.9318,23.9447,37100.0
2012-07-13 15:10:00,37.0,37.06,36.99,37.01,82100.0,23.9447,23.9836,23.9383,23.9512,82100.0
2012-07-13 15:15:00,37.0,37.01,36.99,37.01,26500.0,23.9447,23.9512,23.9383,23.9512,26500.0
2012-07-13 15:20:00,37.0,37.01,36.96,36.98,45100.0,23.9447,23.9512,23.9188,23.9318,45100.0
2012-07-13 15:25:00,36.98,36.99,36.95,36.99,49100.0,23.9318,23.9383,23.9124,23.9383,49100.0
2012-07-13 15:30:00,36.98,37.02,36.95,37.02,51100.0,23.9318,23.9577,23.9124,23.9577,51100.0
2012-07-13 15:35:00,37.02,37.06,37.0,37.03,41900.0,23.9577,23.9836,23.9447,23.9641,41900.0
2012-07-13 15:40:00,37.04,37.09,37.02,37.09,71600.0,23.9706,24.003,23.9577,24.003,71600.0
2012-07-13 15:45:00,37.09,37.11,36.99,37.03,88200.0,24.003,24.0159,23.9383,23.9641,88200.0
2012-07-13 15:50:00,37.03,37.03,36.96,37.02,79400.0,23.9641,23.9641,23.9188,23.9577,79400.0
2012-07-13 15:55:00,37.02,37.07,37.0,37.05,117500.0,23.9577,23.99,23.9447,23.9771,117500.0
2012-07-16 09:30:00,36.51,36.92,36.51,36.8,54300.0,23.6276,23.893,23.6276,23.8153,54300.0
2012-07-16 09:35:00,36.81,36.88,36.69,36.69,17100.0,23.8218,23.8671,23.7441,23.7441,17100.0
2012-07-16 09:40:00,36.72,36.73,36.61,36.69,22700.0,23.7635,23.77,23.6923,23.7441,22700.0
2012-07-16 09:45:00,36.7,36.74,36.59,36.6,25800.0,23.7506,23.7765,23.6794,23.6859,25800.0
2012-07-16 09:50:00,36.6,36.65,36.58,36.59,35200.0,23.6859,23.7182,23.6729,23.6794,35200.0
2012-07-16 09:55:00,36.6,36.65,36.58,36.63,31400.0,23.6859,23.7182,23.6729,23.7053,31400.0
2012-07-16 10:00:00,36.64,36.77,36.61,36.73,109500.0,23.7118,23.7959,23.6923,23.77,109500.0
2012-07-16 10:05:00,36.73,36.73,36.66,36.66,59400.0,23.77,23.77,23.7247,23.7247,59400.0
2012-07-16 10:10:00,36.66,36.68,36.63,36.64,18800.0,23.7247,23.7376,23.7053,23.7118,18800.0
2012-07-16 10:15:00,36.64,36.7,36.64,36.66,11000.0,23.7118,23.7506,23.7118,23.7247,11000.0
2012-07-16 10:20:00,36.67,36.69,36.63,36.67,9900.0,23.7312,23.7441,23.7053,23.7312,9900.0
2012-07-16 10:25:00,36.66,36.74,36.65,36.7,105300.0,23.7247,23.7765,23.7182,23.7506,105300.0
2012-07-16 10:30:00,36.7,36.84,36.69,36.83,17200.0,23.7506,23.8412,23.7441,23.8347,17200.0
2012-07-16 10:35:00,36.85,36.92,36.85,36.89,19100.0,23.8477,23.893,23.8477,23.8735,19100.0
2012-07-16 10:40:00,36.9,36.9,36.83,36.88,13600.0,23.88,23.88,23.8347,23.8671,13600.0
2012-07-16 10:45:00,36.9,36.94,36.9,36.93,11500.0,23.88,23.9059,23.88,23.8994,11500.0
2012-07-16 10:50:00,36.93,36.99,36.93,36.97,11300.0,23.8994,23.9383,23.8994,23.9253,11300.0
2012-07-16 10:55:00,36.96,36.98,36.91,36.91,13500.0,23.9188,23.9318,23.8865,23.8865,13500.0
2012-07-16 11:00:00,36.91,36.91,36.84,36.86,9100.0,23.8865,23.8865,23.8412,23.8541,9100.0
2012-07-16 11:05:00,36.87,36.88,36.84,36.85,9300.0,23.8606,23.8671,23.8412,23.8477,9300.0
2012-07-16 11:10:00,36.87,36.98,36.86,36.98,32200.0,23.8606,23.9318,23.8541,23.9318,32200.0
2012-07-16 11:15:00,36.99,37.08,36.98,37.07,8800.0,23.9383,23.9965,23.9318,23.99,8800.0
2012-07-16 11:20:00,37.08,37.09,37.03,37.03,16800.0,23.9965,24.003,23.9641,23.9641,16800.0
2012-07-16 11:25:00,37.03,37.04,37.0,37.01,10500.0,23.9641,23.9706,23.9447,23.9512,10500.0
2012-07-16 11:30:00,37.01,37.02,36.97,36.97,12700.0,23.9512,23.9577,23.9253,23.9253,12700.0
2012-07-16 11:35:00,36.97,36.98,36.95,36.95,9400.0,23.9253,23.9318,23.9124,23.9124,9400.0
2012-07-16 11:40:00,36.96,36.97,36.91,36.93,5900.0,23.9188,23.9253,23.8865,23.8994,5900.0
2012-07-16 11:45:00,36.92,36.94,36.91,36.92,17200.0,23.893,23.9059,23.8865,23.893,17200.0
2012-07-16 11:50:00,36.92,36.94,36.9,36.93,8500.0,23.893,23.9059,23.88,23.8994,8500.0
2012-07-16 11:55:00,36.93,36.94,36.91,36.92,8600.0,23.8994,23.9059,23.8865,23.893,8600.0
2012-07-16 12:00:00,36.92,36.99,36.92,36.99,10000.0,23.893,23.9383,23.893,23.9383,10000.0
2012-07-16 12:05:00,36.99,37.02,36.99,37.02,11200.0,23.9383,23.9577,23.9383,23.9577,11200.0
2012-07-16 12:10:00,37.03,37.03,36.95,36.95,13800.0,23.9641,23.9641,23.9124,23.9124,13800.0
2012-07-16 12:15:00,36.95,36.98,36.86,36.88,37200.0,23.9124,23.9318,23.8541,23.8671,37200.0
2012-07-16 12:20:00,36.88,36.88,36.86,36.87,7100.0,23.8671,23.8671,23.8541,23.8606,7100.0
2012-07-16 12:25:00,36.85,36.85,36.82,36.83,10000.0,23.8477,23.8477,23.8282,23.8347,10000.0
2012-07-16 12:30:00,36.84,36.88,36.84,36.86,7800.0,23.8412,23.8671,23.8412,23.8541,7800.0
2012-07-16 12:35:00,36.86,36.86,36.76,36.79,12900.0,23.8541,23.8541,23.7894,23.8088,12900.0
2012-07-16 12:40:00,36.79,36.82,36.78,36.79,6000.0,23.8088,23.8282,23.8024,23.8088,6000.0
2012-07-16 12:45:00,36.79,36.8,36.78,36.8,4600.0,23.8088,23.8153,23.8024,23.8153,4600.0
2012-07-16 12:50:00,36.8,36.83,36.78,36.83,7200.0,23.8153,23.8347,23.8024,23.8347,7200.0
2012-07-16 12:55:00,36.83,36.86,36.82,36.85,13100.0,23.8347,23.8541,23.8282,23.8477,13100.0
2012-07-16 13:00:00,36.86,36.92,36.86,36.91,31700.0,23.8541,23.893,23.8541,23.8865,31700.0
2012-07-16 13:05:00,36.92,36.93,36.9,36.91,21000.0,23.893,23.8994,23.88,23.8865,21000.0
2012-07-16 13:10:00,36.91,36.91,36.89,36.9,10300.0,23.8865,23.8865,23.8735,23.88,10300.0
2012-07-16 13:15:00,36.89,36.89,36.84,36.87,6700.0,23.8735,23.8735,23.8412,23.8606,6700.0
2012-07-16 13:20:00,36.87,36.89,36.86,36.88,6200.0,23.8606,23.8735,23.8541,23.8671,6200.0
2012-07-16 13:25:00,36.87,36.96,36.87,36.96,16500.0,23.8606,23.9188,23.8606,23.9188,16500.0
2012-07-16 13:30:00,36.94,36.98,36.93,36.94,9600.0,23.9059,23.9318,23.8994,23.9059,9600.0
2012-07-16 13:35:00,36.95,36.97,36.94,36.94,8000.0,23.9124,23.9253,23.9059,23.9059,8000.0
2012-07-16 13:40:00,36.93,36.95,36.92,36.95,7700.0,23.8994,23.9124,23.893,23.9124,7700.0
2012-07-16 13:45:00,36.94,37.0,36.93,36.96,9000.0,23.9059,23.9447,23.8994,23.9188,9000.0
2012-07-16 13:50:00,36.96,36.99,36.95,36.97,8300.0,23.9188,23.9383,23.9124,23.9253,8300.0
2012-07-16 13:55:00,36.97,37.0,36.97,36.97,8700.0,23.9253,23.9447,23.9253,23.9253,8700.0
2012-07-16 14:00:00,36.97,37.0,36.96,36.97,18600.0,23.9253,23.9447,23.9188,23.9253,18600.0
2012-07-16 14:05:00,36.98,37.0,36.95,36.99,14800.0,23.9318,23.9447,23.9124,23.9383,14800.0
2012-07-16 14:10:00,36.99,36.99,36.97,36.98,5400.0,23.9383,23.9383,23.9253,23.9318,5400.0
2012-07-16 14:15:00,36.99,37.0,36.95,36.99,15900.0,23.9383,23.9447,23.9124,23.9383,15900.0
2012-07-16 14:20:00,36.99,37.0,36.95,36.96,8500.0,23.9383,23.9447,23.9124,23.9188,8500.0
2012-07-16 14:25:00,36.96,36.97,36.92,36.93,13500.0,23.9188,23.9253,23.893,23.8994,13500.0
2012-07-16 14:30:00,36.93,36.95,36.9,36.9,23900.0,23.8994,23.9124,23.88,23.88,23900.0
2012-07-16 14:35:00,36.9,36.93,36.89,36.91,8700.0,23.88,23.8994,23.8735,23.8865,8700.0
2012-07-16 14:40:00,36.91,36.92,36.88,36.91,15100.0,23.8865,23.893,23.8671,23.8865,15100.0
2012-07-16 14:45:00,36.92,36.95,36.92,36.94,21500.0,23.893,23.9124,23.893,23.9059,21500.0
2012-07-16 14:50:00,36.95,36.95,36.84,36.86,12200.0,23.9124,23.9124,23.8412,23.8541,12200.0
2012-07-16 14:55:00,36.86,36.88,36.85,36.86,9800.0,23.8541,23.8671,23.8477,23.8541,9800.0
2012-07-16 15:00:00,36.86,36.89,36.83,36.89,16400.0,23.8541,23.8735,23.8347,23.8735,16400.0
2012-07-16 15:05:00,36.89,36.93,36.88,36.88,13200.0,23.8735,23.8994,23.8671,23.8671,13200.0
2012-07-16 15:10:00,36.89,36.91,36.88,36.91,14200.0,23.8735,23.8865,23.8671,23.8865,14200.0
2012-07-16 15:15:00,36.92,36.92,36.89,36.9,12900.0,23.893,23.893,23.8735,23.88,12900.0
2012-07-16 15:20:00,36.89,36.91,36.88,36.91,16200.0,23.8735,23.8865,23.8671,23.8865,16200.0
2012-07-16 15:25:00,36.91,36.91,36.87,36.87,20300.0,23.8865,23.8865,23.8606,23.8606,20300.0
2012-07-16 15:30:00,36.88,36.93,36.85,36.93,27400.0,23.8671,23.8994,23.8477,23.8994,27400.0
2012-07-16 15:35:00,36.93,36.93,36.81,36.83,37100.0,23.8994,23.8994,23.8218,23.8347,37100.0
2012-07-16 15:40:00,36.83,36.84,36.71,36.76,37100.0,23.8347,23.8412,23.7571,23.7894,37100.0
2012-07-16 15:45:00,36.77,36.77,36.71,36.76,47100.0,23.7959,23.7959,23.7571,23.7894,47100.0
2012-07-16 15:50:00,36.76,36.81,36.76,36.8,51600.0,23.7894,23.8218,23.7894,23.8153,51600.0
2012-07-16 15:55:00,36.81,36.83,36.76,36.82,75200.0,23.8218,23.8347,23.7894,23.8282,75200.0
2012-07-17 09:30:00,36.88,37.12,36.88,37.09,42700.0,23.8671,24.0224,23.8671,24.003,42700.0
2012-07-17 09:35:00,37.05,37.12,36.95,36.96,22000.0,23.9771,24.0224,23.9124,23.9188,22000.0
2012-07-17 09:40:00,36.95,37.0,36.87,36.94,19800.0,23.9124,23.9447,23.8606,23.9059,19800.0
2012-07-17 09:45:00,36.93,36.95,36.74,36.75,21700.0,23.8994,23.9124,23.7765,23.7829,21700.0
2012-07-17 09:50:00,36.74,36.78,36.71,36.75,16800.0,23.7765,23.8024,23.7571,23.7829,16800.0
2012-07-17 09:55:00,36.77,36.87,36.77,36.87,15900.0,23.7959,23.8606,23.7959,23.8606,15900.0
2012-07-17 10:00:00,36.9,36.9,36.64,36.65,18600.0,23.88,23.88,23.7118,23.7182,18600.0
2012-07-17 10:05:00,36.65,36.7,36.61,36.65,12100.0,23.7182,23.7506,23.6923,23.7182,12100.0
2012-07-17 10:10:00,36.64,36.79,36.63,36.79,13900.0,23.7118,23.8088,23.7053,23.8088,13900.0
2012-07-17 10:15:00,36.78,36.81,36.74,36.76,12500.0,23.8024,23.8218,23.7765,23.7894,12500.0
2012-07-17 10:20:00,36.73,36.8,36.71,36.79,11700.0,23.77,23.8153,23.7571,23.8088,11700.0
2012-07-17 10:25:00,36.8,36.8,36.71,36.72,9100.0,23.8153,23.8153,23.7571,23.7635,9100.0
2012-07-17 10:30:00,36.72,36.73,36.68,36.72,7100.0,23.7635,23.77,23.7376,23.7635,7100.0
2012-07-17 10:35:00,36.68,36.68,36.55,36.55,13500.0,23.7376,23.7376,23.6535,23.6535,13500.0
2012-07-17 10:40:00,36.55,36.56,36.5,36.53,20100.0,23.6535,23.66,23.6212,23.6406,20100.0
2012-07-17 10:45:00,36.53,36.6,36.52,36.59,14200.0,23.6406,23.6859,23.6341,23.6794,14200.0
2012-07-17 10:50:00,36.59,36.66,36.59,36.64,12900.0,23.6794,23.7247,23.6794,23.7118,12900.0
2012-07-17 10:55:00,36.63,36.67,36.61,36.63,13200.0,23.7053,23.7312,23.6923,23.7053,13200.0
2012-07-17 11:00:00,36.62,36.74,36.61,36.72,14800.0,23.6988,23.7765,23.6923,23.7635,14800.0
2012-07-17 11:05:00,36.73,36.86,36.73,36.81,16100.0,23.77,23.8541,23.77,23.8218,16100.0
2012-07-17 11:10:00,36.81,36.89,36.81,36.85,8600.0,23.8218,23.8735,23.8218,23.8477,8600.0
2012-07-17 11:15:00,36.85,36.87,36.81,36.82,9800.0,23.8477,23.8606,23.8218,23.8282,9800.0
2012-07-17 11:20:00,36.83,36.88,36.83,36.88,7900.0,23.8347,23.8671,23.8347,23.8671,7900.0
2012-07-17 11:25:00,36.88,36.93,36.86,36.88,29700.0,23.8671,23.8994,23.8541,23.8671,29700.0
2012-07-17 11:30:00,36.88,36.94,36.88,36.91,19600.0,23.8671,23.9059,23.8671,23.8865,19600.0
2012-07-17 11:35:00,36.92,37.02,36.92,37.02,23500.0,23.893,23.9577,23.893,23.9577,23500.0
2012-07-17 11:40:00,37.02,37.02,36.99,37.01,25000.0,23.9577,23.9577,23.9383,23.9512,25000.0
2012-07-17 11:45:00,37.01,37.02,36.98,37.02,15900.0,23.9512,23.9577,23.9318,23.9577,15900.0
2012-07-17 11:50:00,37.01,37.01,36.98,37.0,7200.0,23.9512,23.9512,23.9318,23.9447,7200.0
2012-07-17 11:55:00,37.0,37.07,36.97,37.05,13200.0,23.9447,23.99,23.9253,23.9771,13200.0
2012-07-17 12:00:00,37.06,37.14,37.01,37.13,39700.0,23.9836,24.0353,23.9512,24.0289,39700.0
2012-07-17 12:05:00,37.11,37.2,37.11,37.2,12600.0,24.0159,24.0742,24.0159,24.0742,12600.0
2012-07-17 12:10:00,37.18,37.2,37.18,37.2,10200.0,24.0612,24.0742,24.0612,24.0742,10200.0
2012-07-17 12:15:00,37.2,37.27,37.19,37.24,21300.0,24.0742,24.1195,24.0677,24.1,21300.0
2012-07-17 12:20:00,37.23,37.31,37.23,37.31,10700.0,24.0936,24.1453,24.0936,24.1453,10700.0
2012-07-17 12:25:00,37.31,37.33,37.29,37.29,7700.0,24.1453,24.1583,24.1324,24.1324,7700.0
2012-07-17 12:30:00,37.3,37.35,37.3,37.34,22800.0,24.1389,24.1712,24.1389,24.1648,22800.0
2012-07-17 12:35:00,37.33,37.35,37.31,37.32,38200.0,24.1583,24.1712,24.1453,24.1518,38200.0
2012-07-17 12:40:00,37.32,37.32,37.26,37.26,15800.0,24.1518,24.1518,24.113,24.113,15800.0
2012-07-17 12:45:00,37.27,37.27,37.21,37.21,20600.0,24.1195,24.1195,24.0806,24.0806,20600.0
2012-07-17 12:50:00,37.21,37.24,37.18,37.23,8400.0,24.0806,24.1,24.0612,24.0936,8400.0
2012-07-17 12:55:00,37.23,37.23,37.18,37.21,30100.0,24.0936,24.0936,24.0612,24.0806,30100.0
2012-07-17 13:00:00,37.21,37.25,37.2,37.23,32500.0,24.0806,24.1065,24.0742,24.0936,32500.0
2012-07-17 13:05:00,37.24,37.25,37.2,37.21,16000.0,24.1,24.1065,24.0742,24.0806,16000.0
2012-07-17 13:10:00,37.23,37.23,37.15,37.15,26200.0,24.0936,24.0936,24.0418,24.0418,26200.0
2012-07-17 13:15:00,37.15,37.19,37.14,37.19,10400.0,24.0418,24.0677,24.0353,24.0677,10400.0
2012-07-17 13:20:00,37.19,37.24,37.12,37.24,11700.0,24.0677,24.1,24.0224,24.1,11700.0
2012-07-17 13:25:00,37.24,37.31,37.24,37.27,24500.0,24.1,24.1453,24.1,24.1195,24500.0
2012-07-17 13:30:00,37.28,37.34,37.27,37.32,18400.0,24.1259,24.1648,24.1195,24.1518,18400.0
2012-07-17 13:35:00,37.31,37.34,37.27,37.33,31200.0,24.1453,24.1648,24.1195,24.1583,31200.0
2012-07-17 13:40:00,37.33,37.41,37.33,37.4,16900.0,24.1583,24.2101,24.1583,24.2036,16900.0
2012-07-17 13:45:00,37.41,37.41,37.36,37.36,13300.0,24.2101,24.2101,24.1777,24.1777,13300.0
2012-07-17 13:50:00,37.37,37.4,37.35,37.35,15200.0,24.1842,24.2036,24.1712,24.1712,15200.0
2012-07-17 13:55:00,37.34,37.38,37.33,37.35,11500.0,24.1648,24.1906,24.1583,24.1712,11500.0
2012-07-17 14:00:00,37.36,37.4,37.34,37.35,42100.0,24.1777,24.2036,24.1648,24.1712,42100.0
2012-07-17 14:05:00,37.34,37.38,37.33,37.35,34800.0,24.1648,24.1906,24.1583,24.1712,34800.0
2012-07-17 14:10:00,37.35,37.41,37.35,37.38,15400.0,24.1712,24.2101,24.1712,24.1906,15400.0
2012-07-17 14:15:00,37.38,37.4,37.35,37.38,14900.0,24.1906,24.2036,24.1712,24.1906,14900.0
2012-07-17 14:20:00,37.37,37.4,37.37,37.39,8700.0,24.1842,24.2036,24.1842,24.1971,8700.0
2012-07-17 14:25:00,37.4,37.4,37.34,37.39,45400.0,24.2036,24.2036,24.1648,24.1971,45400.0
2012-07-17 14:30:00,37.4,37.41,37.37,37.39,15100.0,24.2036,24.2101,24.1842,24.1971,15100.0
2012-07-17 14:35:00,37.4,37.4,37.33,37.33,17300.0,24.2036,24.2036,24.1583,24.1583,17300.0
2012-07-17 14:40:00,37.33,37.37,37.32,37.35,17600.0,24.1583,24.1842,24.1518,24.1712,17600.0
2012-07-17 14:45:00,37.35,37.37,37.3,37.34,48300.0,24.1712,24.1842,24.1389,24.1648,48300.0
2012-07-17 14:50:00,37.35,37.35,37.32,37.35,14600.0,24.1712,24.1712,24.1518,24.1712,14600.0
2012-07-17 14:55:00,37.34,37.4,37.29,37.3,49800.0,24.1648,24.2036,24.1324,24.1389,49800.0
2012-07-17 15:00:00,37.32,37.35,37.29,37.29,19900.0,24.1518,24.1712,24.1324,24.1324,19900.0
2012-07-17 15:05:00,37.3,37.31,37.25,37.31,38000.0,24.1389,24.1453,24.1065,24.1453,38000.0
2012-07-17 15:10:00,37.31,37.35,37.3,37.3,21500.0,24.1453,24.1712,24.1389,24.1389,21500.0
2012-07-17 15:15:00,37.3,37.35,37.3,37.33,20600.0,24.1389,24.1712,24.1389,24.1583,20600.0
2012-07-17 15:20:00,37.34,37.34,37.28,37.3,23900.0,24.1648,24.1648,24.1259,24.1389,23900.0
2012-07-17 15:25:00,37.3,37.33,37.27,37.29,35400.0,24.1389,24.1583,24.1195,24.1324,35400.0
2012-07-17 15:30:00,37.28,37.3,37.25,37.3,77400.0,24.1259,24.1389,24.1065,24.1389,77400.0
2012-07-17 15:35:00,37.3,37.3,37.18,37.18,53900.0,24.1389,24.1389,24.0612,24.0612,53900.0
2012-07-17 15:40:00,37.18,37.26,37.18,37.2,70500.0,24.0612,24.113,24.0612,24.0742,70500.0
2012-07-17 15:45:00,37.2,37.35,37.18,37.35,85100.0,24.0742,24.1712,24.0612,24.1712,85100.0
2012-07-17 15:50:00,37.36,37.39,37.31,37.34,115100.0,24.1777,24.1971,24.1453,24.1648,115100.0
2012-07-17 15:55:00,37.33,37.35,37.32,37.33,94400.0,24.1583,24.1712,24.1518,24.1583,94400.0
2012-07-18 09:30:00,37.13,37.35,37.13,37.35,22000.0,24.0289,24.1712,24.0289,24.1712,22000.0
2012-07-18 09:35:00,37.35,37.62,37.34,37.62,61400.0,24.1712,24.346,24.1648,24.346,61400.0
2012-07-18 09:40:00,37.63,37.69,37.54,37.62,29900.0,24.3524,24.3913,24.2942,24.346,29900.0
2012-07-18 09:45:00,37.62,37.7,37.57,37.66,67900.0,24.346,24.3977,24.3136,24.3719,67900.0
2012-07-18 09:50:00,37.65,37.7,37.6,37.7,75100.0,24.3654,24.3977,24.333,24.3977,75100.0
2012-07-18 09:55:00,37.71,37.77,37.59,37.63,70600.0,24.4042,24.443,24.3266,24.3524,70600.0
2012-07-18 10:00:00,37.65,37.84,37.63,37.78,30500.0,24.3654,24.4883,24.3524,24.4495,30500.0
2012-07-18 10:05:00,37.76,37.81,37.7,37.76,43800.0,24.4366,24.4689,24.3977,24.4366,43800.0
2012-07-18 10:10:00,37.75,37.84,37.73,37.84,55600.0,24.4301,24.4883,24.4172,24.4883,55600.0
2012-07-18 10:15:00,37.85,38.0,37.84,38.0,57800.0,24.4948,24.5919,24.4883,24.5919,57800.0
2012-07-18 10:20:00,38.0,38.15,37.99,38.06,163200.0,24.5919,24.689,24.5854,24.6307,163200.0
2012-07-18 10:25:00,38.08,38.25,38.06,38.25,51100.0,24.6437,24.7537,24.6307,24.7537,51100.0
2012-07-18 10:30:00,38.25,38.3,38.16,38.26,150900.0,24.7537,24.786,24.6954,24.7601,150900.0
2012-07-18 10:35:00,38.26,38.36,38.24,38.34,58400.0,24.7601,24.8249,24.7472,24.8119,58400.0
2012-07-18 10:40:00,38.34,38.39,38.31,38.33,58400.0,24.8119,24.8443,24.7925,24.8054,58400.0
2012-07-18 10:45:00,38.32,38.53,38.31,38.52,78600.0,24.799,24.9349,24.7925,24.9284,78600.0
2012-07-18 10:50:00,38.52,38.54,38.47,38.52,41100.0,24.9284,24.9413,24.896,24.9284,41100.0
2012-07-18 10:55:00,38.53,38.62,38.52,38.61,32300.0,24.9349,24.9931,24.9284,24.9866,32300.0
2012-07-18 11:00:00,38.6,38.62,38.57,38.6,57600.0,24.9802,24.9931,24.9608,24.9802,57600.0
2012-07-18 11:05:00,38.59,38.64,38.56,38.63,42600.0,24.9737,25.0061,24.9543,24.9996,42600.0
2012-07-18 11:10:00,38.63,38.79,38.62,38.76,90000.0,24.9996,25.1031,24.9931,25.0837,90000.0
2012-07-18 11:15:00,38.75,38.78,38.73,38.75,54800.0,25.0772,25.0967,25.0643,25.0772,54800.0
2012-07-18 11:20:00,38.76,38.76,38.62,38.64,53400.0,25.0837,25.0837,24.9931,25.0061,53400.0
2012-07-18 11:25:00,38.64,38.72,38.59,38.59,47400.0,25.0061,25.0578,24.9737,24.9737,47400.0
2012-07-18 11:30:00,38.58,38.65,38.58,38.59,34300.0,24.9672,25.0125,24.9672,24.9737,34300.0
2012-07-18 11:35:00,38.6,38.62,38.54,38.54,34300.0,24.9802,24.9931,24.9413,24.9413,34300.0
2012-07-18 11:40:00,38.53,38.53,38.49,38.5,32800.0,24.9349,24.9349,24.909,24.9155,32800.0
2012-07-18 11:45:00,38.51,38.52,38.48,38.52,27700.0,24.9219,24.9284,24.9025,24.9284,27700.0
2012-07-18 11:50:00,38.52,38.57,38.51,38.55,17900.0,24.9284,24.9608,24.9219,24.9478,17900.0
2012-07-18 11:55:00,38.55,38.55,38.5,38.51,12500.0,24.9478,24.9478,24.9155,24.9219,12500.0
2012-07-18 12:00:00,38.51,38.57,38.5,38.55,19700.0,24.9219,24.9608,24.9155,24.9478,19700.0
2012-07-18 12:05:00,38.55,38.64,38.54,38.63,18800.0,24.9478,25.0061,24.9413,24.9996,18800.0
2012-07-18 12:10:00,38.64,38.67,38.61,38.61,10200.0,25.0061,25.0255,24.9866,24.9866,10200.0
2012-07-18 12:15:00,38.6,38.65,38.58,38.65,15000.0,24.9802,25.0125,24.9672,25.0125,15000.0
2012-07-18 12:20:00,38.65,38.74,38.65,38.66,22200.0,25.0125,25.0708,25.0125,25.019,22200.0
2012-07-18 12:25:00,38.65,38.65,38.64,38.65,10200.0,25.0125,25.0125,25.0061,25.0125,10200.0
2012-07-18 12:30:00,38.65,38.7,38.64,38.7,14900.0,25.0125,25.0449,25.0061,25.0449,14900.0
2012-07-18 12:35:00,38.7,38.7,38.65,38.67,9600.0,25.0449,25.0449,25.0125,25.0255,9600.0
2012-07-18 12:40:00,38.67,38.69,38.64,38.68,7700.0,25.0255,25.0384,25.0061,25.0319,7700.0
2012-07-18 12:45:00,38.68,38.69,38.66,38.68,7000.0,25.0319,25.0384,25.019,25.0319,7000.0
2012-07-18 12:50:00,38.68,38.69,38.66,38.69,7800.0,25.0319,25.0384,25.019,25.0384,7800.0
2012-07-18 12:55:00,38.67,38.71,38.67,38.71,35000.0,25.0255,25.0514,25.0255,25.0514,35000.0
2012-07-18 13:00:00,38.7,38.73,38.67,38.68,20300.0,25.0449,25.0643,25.0255,25.0319,20300.0
2012-07-18 13:05:00,38.69,38.73,38.68,38.73,16400.0,25.0384,25.0643,25.0319,25.0643,16400.0
2012-07-18 13:10:00,38.71,38.71,38.7,38.7,10300.0,25.0514,25.0514,25.0449,25.0449,10300.0
2012-07-18 13:15:00,38.71,38.72,38.69,38.7,6900.0,25.0514,25.0578,25.0384,25.0449,6900.0
2012-07-18 13:20:00,38.7,38.71,38.69,38.69,10500.0,25.0449,25.0514,25.0384,25.0384,10500.0
2012-07-18 13:25:00,38.7,38.7,38.63,38.64,21400.0,25.0449,25.0449,24.9996,25.0061,21400.0
2012-07-18 13:30:00,38.64,38.64,38.55,38.55,15400.0,25.0061,25.0061,24.9478,24.9478,15400.0
2012-07-18 13:35:00,38.55,38.55,38.5,38.52,15700.0,24.9478,24.9478,24.9155,24.9284,15700.0
2012-07-18 13:40:00,38.51,38.52,38.49,38.5,23600.0,24.9219,24.9284,24.909,24.9155,23600.0
2012-07-18 13:45:00,38.49,38.51,38.49,38.5,3200.0,24.909,24.9219,24.909,24.9155,3200.0
2012-07-18 13:50:00,38.5,38.52,38.45,38.48,16400.0,24.9155,24.9284,24.8831,24.9025,16400.0
2012-07-18 13:55:00,38.47,38.48,38.45,38.47,9800.0,24.896,24.9025,24.8831,24.896,9800.0
2012-07-18 14:00:00,38.47,38.52,38.46,38.51,23600.0,24.896,24.9284,24.8896,24.9219,23600.0
2012-07-18 14:05:00,38.52,38.57,38.52,38.55,12900.0,24.9284,24.9608,24.9284,24.9478,12900.0
2012-07-18 14:10:00,38.55,38.56,38.54,38.56,9400.0,24.9478,24.9543,24.9413,24.9543,9400.0
2012-07-18 14:15:00,38.55,38.59,38.55,38.59,14700.0,24.9478,24.9737,24.9478,24.9737,14700.0
2012-07-18 14:20:00,38.58,38.62,38.58,38.58,14600.0,24.9672,24.9931,24.9672,24.9672,14600.0
2012-07-18 14:25:00,38.58,38.59,38.55,38.57,11100.0,24.9672,24.9737,24.9478,24.9608,11100.0
2012-07-18 14:30:00,38.56,38.57,38.48,38.49,24800.0,24.9543,24.9608,24.9025,24.909,24800.0
2012-07-18 14:35:00,38.49,38.49,38.42,38.43,6000.0,24.909,24.909,24.8637,24.8702,6000.0
2012-07-18 14:40:00,38.42,38.42,38.28,38.31,40100.0,24.8637,24.8637,24.7731,24.7925,40100.0
2012-07-18 14:45:00,38.32,38.33,38.24,38.29,23600.0,24.799,24.8054,24.7472,24.7796,23600.0
2012-07-18 14:50:00,38.27,38.28,38.25,38.26,19000.0,24.7666,24.7731,24.7537,24.7601,19000.0
2012-07-18 14:55:00,38.26,38.35,38.26,38.34,29100.0,24.7601,24.8184,24.7601,24.8119,29100.0
2012-07-18 15:00:00,38.34,38.38,38.34,38.36,15000.0,24.8119,24.8378,24.8119,24.8249,15000.0
2012-07-18 15:05:00,38.36,38.37,38.31,38.35,22500.0,24.8249,24.8313,24.7925,24.8184,22500.0
2012-07-18 15:10:00,38.34,38.41,38.34,38.38,36900.0,24.8119,24.8572,24.8119,24.8378,36900.0
2012-07-18 15:15:00,38.38,38.38,38.35,38.38,13500.0,24.8378,24.8378,24.8184,24.8378,13500.0
2012-07-18 15:20:00,38.39,38.44,38.35,38.35,24800.0,24.8443,24.8766,24.8184,24.8184,24800.0
2012-07-18 15:25:00,38.35,38.36,38.31,38.35,16400.0,24.8184,24.8249,24.7925,24.8184,16400.0
2012-07-18 15:30:00,38.36,38.38,38.33,38.35,19200.0,24.8249,24.8378,24.8054,24.8184,19200.0
2012-07-18 15:35:00,38.35,38.36,38.32,38.33,19500.0,24.8184,24.8249,24.799,24.8054,19500.0
2012-07-18 15:40:00,38.34,38.37,38.33,38.36,30200.0,24.8119,24.8313,24.8054,24.8249,30200.0
2012-07-18 15:45:00,38.36,38.37,38.32,38.35,77000.0,24.8249,24.8313,24.799,24.8184,77000.0
2012-07-18 15:50:00,38.34,38.37,38.29,38.32,65800.0,24.8119,24.8313,24.7796,24.799,65800.0
2012-07-18 15:55:00,38.31,38.36,38.3,38.35,99600.0,24.7925,24.8249,24.786,24.8184,99600.0
2012-07-19 09:30:00,38.16,38.3,38.07,38.3,70000.0,24.6954,24.786,24.6372,24.786,70000.0
2012-07-19 09:35:00,38.3,38.54,38.24,38.52,24100.0,24.786,24.9413,24.7472,24.9284,24100.0
2012-07-19 09:40:00,38.5,38.5,38.38,38.39,32300.0,24.9155,24.9155,24.8378,24.8443,32300.0
2012-07-19 09:45:00,38.39,38.4,38.26,38.32,60500.0,24.8443,24.8507,24.7601,24.799,60500.0
2012-07-19 09:50:00,38.31,38.41,38.31,38.39,29500.0,24.7925,24.8572,24.7925,24.8443,29500.0
2012-07-19 09:55:00,38.4,38.6,38.4,38.57,19500.0,24.8507,24.9802,24.8507,24.9608,19500.0
2012-07-19 10:00:00,38.55,38.56,38.25,38.36,41900.0,24.9478,24.9543,24.7537,24.8249,41900.0
2012-07-19 10:05:00,38.37,38.38,38.21,38.25,44000.0,24.8313,24.8378,24.7278,24.7537,44000.0
2012-07-19 10:10:00,38.24,38.25,38.1,38.2,36600.0,24.7472,24.7537,24.6566,24.7213,36600.0
2012-07-19 10:15:00,38.19,38.3,38.19,38.26,49600.0,24.7148,24.786,24.7148,24.7601,49600.0
2012-07-19 10:20:00,38.27,38.3,38.25,38.29,39700.0,24.7666,24.786,24.7537,24.7796,39700.0
2012-07-19 10:25:00,38.29,38.3,38.19,38.22,19800.0,24.7796,24.786,24.7148,24.7343,19800.0
2012-07-19 10:30:00,38.21,38.21,38.12,38.13,17000.0,24.7278,24.7278,24.6695,24.676,17000.0
2012-07-19 10:35:00,38.14,38.14,37.96,38.01,44300.0,24.6825,24.6825,24.566,24.5984,44300.0
2012-07-19 10:40:00,38.0,38.11,37.98,38.09,23600.0,24.5919,24.6631,24.5789,24.6501,23600.0
2012-07-19 10:45:00,38.1,38.1,37.99,38.01,51100.0,24.6566,24.6566,24.5854,24.5984,51100.0
2012-07-19 10:50:00,38.01,38.06,37.99,37.99,29000.0,24.5984,24.6307,24.5854,24.5854,29000.0
2012-07-19 10:55:00,37.99,38.02,37.97,37.99,27400.0,24.5854,24.6048,24.5725,24.5854,27400.0
2012-07-19 11:00:00,37.99,38.06,37.99,38.06,25600.0,24.5854,24.6307,24.5854,24.6307,25600.0
2012-07-19 11:05:00,38.07,38.12,38.07,38.1,21400.0,24.6372,24.6695,24.6372,24.6566,21400.0
2012-07-19 11:10:00,38.1,38.11,38.05,38.06,22300.0,24.6566,24.6631,24.6242,24.6307,22300.0
2012-07-19 11:15:00,38.05,38.07,38.0,38.01,21400.0,24.6242,24.6372,24.5919,24.5984,21400.0
2012-07-19 11:20:00,38.02,38.05,37.98,38.03,38600.0,24.6048,24.6242,24.5789,24.6113,38600.0
2012-07-19 11:25:00,38.04,38.11,38.03,38.1,17000.0,24.6178,24.6631,24.6113,24.6566,17000.0
2012-07-19 11:30:00,38.1,38.16,38.1,38.15,33500.0,24.6566,24.6954,24.6566,24.689,33500.0
2012-07-19 11:35:00,38.16,38.22,38.16,38.2,20800.0,24.6954,24.7343,24.6954,24.7213,20800.0
2012-07-19 11:40:00,38.2,38.2,38.15,38.16,11200.0,24.7213,24.7213,24.689,24.6954,11200.0
2012-07-19 11:45:00,38.15,38.16,38.07,38.09,19700.0,24.689,24.6954,24.6372,24.6501,19700.0
2012-07-19 11:50:00,38.1,38.21,38.1,38.19,9400.0,24.6566,24.7278,24.6566,24.7148,9400.0
2012-07-19 11:55:00,38.19,38.26,38.18,38.22,15200.0,24.7148,24.7601,24.7084,24.7343,15200.0
2012-07-19 12:00:00,38.22,38.27,38.21,38.26,14200.0,24.7343,24.7666,24.7278,24.7601,14200.0
2012-07-19 12:05:00,38.25,38.27,38.23,38.23,16600.0,24.7537,24.7666,24.7407,24.7407,16600.0
2012-07-19 12:10:00,38.23,38.24,38.19,38.21,18600.0,24.7407,24.7472,24.7148,24.7278,18600.0
2012-07-19 12:15:00,38.22,38.28,38.21,38.26,24900.0,24.7343,24.7731,24.7278,24.7601,24900.0
2012-07-19 12:20:00,38.26,38.3,38.25,38.3,14000.0,24.7601,24.786,24.7537,24.786,14000.0
2012-07-19 12:25:00,38.3,38.38,38.28,38.36,27800.0,24.786,24.8378,24.7731,24.8249,27800.0
2012-07-19 12:30:00,38.36,38.42,38.36,38.39,16600.0,24.8249,24.8637,24.8249,24.8443,16600.0
2012-07-19 12:35:00,38.39,38.46,38.38,38.4,41300.0,24.8443,24.8896,24.8378,24.8507,41300.0
2012-07-19 12:40:00,38.39,38.44,38.39,38.44,8500.0,24.8443,24.8766,24.8443,24.8766,8500.0
2012-07-19 12:45:00,38.42,38.49,38.41,38.43,14300.0,24.8637,24.909,24.8572,24.8702,14300.0
2012-07-19 12:50:00,38.43,38.44,38.36,38.39,11900.0,24.8702,24.8766,24.8249,24.8443,11900.0
2012-07-19 12:55:00,38.37,38.38,38.31,38.34,14900.0,24.8313,24.8378,24.7925,24.8119,14900.0
2012-07-19 13:00:00,38.33,38.37,38.33,38.36,7800.0,24.8054,24.8313,24.8054,24.8249,7800.0
2012-07-19 13:05:00,38.37,38.39,38.37,38.39,4000.0,24.8313,24.8443,24.8313,24.8443,4000.0
2012-07-19 13:10:00,38.39,38.42,38.39,38.4,9000.0,24.8443,24.8637,24.8443,24.8507,9000.0
2012-07-19 13:15:00,38.4,38.42,38.35,38.35,12800.0,24.8507,24.8637,24.8184,24.8184,12800.0
2012-07-19 13:20:00,38.35,38.41,38.34,38.39,6500.0,24.8184,24.8572,24.8119,24.8443,6500.0
2012-07-19 13:25:00,38.38,38.4,38.35,38.35,8000.0,24.8378,24.8507,24.8184,24.8184,8000.0
2012-07-19 13:30:00,38.35,38.35,38.32,38.33,7600.0,24.8184,24.8184,24.799,24.8054,7600.0
2012-07-19 13:35:00,38.32,38.37,38.31,38.32,10200.0,24.799,24.8313,24.7925,24.799,10200.0
2012-07-19 13:40:00,38.32,38.35,38.32,38.35,3200.0,24.799,24.8184,24.799,24.8184,3200.0
2012-07-19 13:45:00,38.34,38.34,38.23,38.31,23300.0,24.8119,24.8119,24.7407,24.7925,23300.0
2012-07-19 13:50:00,38.31,38.31,38.23,38.23,12900.0,24.7925,24.7925,24.7407,24.7407,12900.0
2012-07-19 13:55:00,38.24,38.24,38.14,38.21,17500.0,24.7472,24.7472,24.6825,24.7278,17500.0
2012-07-19 14:00:00,38.22,38.27,38.21,38.27,18000.0,24.7343,24.7666,24.7278,24.7666,18000.0
2012-07-19 14:05:00,38.27,38.28,38.22,38.26,10100.0,24.7666,24.7731,24.7343,24.7601,10100.0
2012-07-19 14:10:00,38.26,38.31,38.25,38.3,18800.0,24.7601,24.7925,24.7537,24.786,18800.0
2012-07-19 14:15:00,38.29,38.3,38.27,38.28,11300.0,24.7796,24.786,24.7666,24.7731,11300.0
2012-07-19 14:20:00,38.27,38.27,38.2,38.21,18300.0,24.7666,24.7666,24.7213,24.7278,18300.0
2012-07-19 14:25:00,38.21,38.23,38.19,38.23,16400.0,24.7278,24.7407,24.7148,24.7407,16400.0
2012-07-19 14:30:00,38.23,38.3,38.17,38.26,31400.0,24.7407,24.786,24.7019,24.7601,31400.0
2012-07-19 14:35:00,38.27,38.37,38.27,38.37,10400.0,24.7666,24.8313,24.7666,24.8313,10400.0
2012-07-19 14:40:00,38.36,38.4,38.35,38.4,13200.0,24.8249,24.8507,24.8184,24.8507,13200.0
2012-07-19 14:45:00,38.41,38.42,38.36,38.37,10500.0,24.8572,24.8637,24.8249,24.8313,10500.0
2012-07-19 14:50:00,38.37,38.38,38.36,38.38,3800.0,24.8313,24.8378,24.8249,24.8378,3800.0
2012-07-19 14:55:00,38.37,38.45,38.37,38.44,20900.0,24.8313,24.8831,24.8313,24.8766,20900.0
2012-07-19 15:00:00,38.43,38.46,38.38,38.39,26000.0,24.8702,24.8896,24.8378,24.8443,26000.0
2012-07-19 15:05:00,38.4,38.46,38.39,38.45,21500.0,24.8507,24.8896,24.8443,24.8831,21500.0
2012-07-19 15:10:00,38.46,38.48,38.4,38.46,22700.0,24.8896,24.9025,24.8507,24.8896,22700.0
2012-07-19 15:15:00,38.47,38.48,38.44,38.47,11600.0,24.896,24.9025,24.8766,24.896,11600.0
2012-07-19 15:20:00,38.48,38.48,38.4,38.43,26800.0,24.9025,24.9025,24.8507,24.8702,26800.0
2012-07-19 15:25:00,38.42,38.44,38.4,38.4,15300.0,24.8637,24.8766,24.8507,24.8507,15300.0
2012-07-19 15:30:00,38.4,38.44,38.4,38.41,25900.0,24.8507,24.8766,24.8507,24.8572,25900.0
2012-07-19 15:35:00,38.41,38.46,38.39,38.43,30500.0,24.8572,24.8896,24.8443,24.8702,30500.0
2012-07-19 15:40:00,38.44,38.47,38.41,38.47,42200.0,24.8766,24.896,24.8572,24.896,42200.0
2012-07-19 15:45:00,38.49,38.5,38.45,38.46,38400.0,24.909,24.9155,24.8831,24.8896,38400.0
2012-07-19 15:50:00,38.47,38.5,38.41,38.43,74000.0,24.896,24.9155,24.8572,24.8702,74000.0
2012-07-19 15:55:00,38.43,38.48,38.42,38.46,88800.0,24.8702,24.9025,24.8637,24.8896,88800.0
2012-07-20 09:30:00,38.21,38.21,37.94,37.99,202200.0,24.7278,24.7278,24.5531,24.5854,202200.0
2012-07-20 09:35:00,37.94,38.03,37.78,38.0,17900.0,24.5531,24.6113,24.4495,24.5919,17900.0
2012-07-20 09:40:00,38.0,38.08,37.94,38.07,38500.0,24.5919,24.6437,24.5531,24.6372,38500.0
2012-07-20 09:45:00,38.08,38.12,37.9,37.92,24800.0,24.6437,24.6695,24.5272,24.5401,24800.0
2012-07-20 09:50:00,37.91,37.94,37.86,37.92,14300.0,24.5336,24.5531,24.5013,24.5401,14300.0
2012-07-20 09:55:00,37.91,37.97,37.89,37.92,6200.0,24.5336,24.5725,24.5207,24.5401,6200.0
2012-07-20 10:00:00,37.92,38.05,37.91,38.01,34400.0,24.5401,24.6242,24.5336,24.5984,34400.0
2012-07-20 10:05:00,38.01,38.03,37.97,38.01,12300.0,24.5984,24.6113,24.5725,24.5984,12300.0
2012-07-20 10:10:00,38.01,38.01,37.93,37.94,9600.0,24.5984,24.5984,24.5466,24.5531,9600.0
2012-07-20 10:15:00,37.94,37.95,37.87,37.88,9700.0,24.5531,24.5595,24.5078,24.5142,9700.0
2012-07-20 10:20:00,37.91,37.92,37.79,37.81,45000.0,24.5336,24.5401,24.456,24.4689,45000.0
2012-07-20 10:25:00,37.83,37.89,37.8,37.8,45600.0,24.4819,24.5207,24.4625,24.4625,45600.0
2012-07-20 10:30:00,37.8,37.82,37.65,37.66,37200.0,24.4625,24.4754,24.3654,24.3719,37200.0
2012-07-20 10:35:00,37.66,37.71,37.61,37.65,32300.0,24.3719,24.4042,24.3395,24.3654,32300.0
2012-07-20 10:40:00,37.65,37.71,37.63,37.63,11300.0,24.3654,24.4042,24.3524,24.3524,11300.0
2012-07-20 10:45:00,37.65,37.68,37.63,37.67,5800.0,24.3654,24.3848,24.3524,24.3783,5800.0
2012-07-20 10:50:00,37.7,37.84,37.7,37.82,9500.0,24.3977,24.4883,24.3977,24.4754,9500.0
2012-07-20 10:55:00,37.82,37.88,37.77,37.88,23400.0,24.4754,24.5142,24.443,24.5142,23400.0
2012-07-20 11:00:00,37.86,37.87,37.77,37.87,12200.0,24.5013,24.5078,24.443,24.5078,12200.0
2012-07-20 11:05:00,37.85,37.94,37.84,37.87,13300.0,24.4948,24.5531,24.4883,24.5078,13300.0
2012-07-20 11:10:00,37.86,37.89,37.78,37.8,15200.0,24.5013,24.5207,24.4495,24.4625,15200.0
2012-07-20 11:15:00,37.79,37.85,37.69,37.71,27300.0,24.456,24.4948,24.3913,24.4042,27300.0
2012-07-20 11:20:00,37.71,37.78,37.65,37.78,20800.0,24.4042,24.4495,24.3654,24.4495,20800.0
2012-07-20 11:25:00,37.79,37.8,37.75,37.78,6500.0,24.456,24.4625,24.4301,24.4495,6500.0
2012-07-20 11:30:00,37.79,37.79,37.72,37.73,13400.0,24.456,24.456,24.4107,24.4172,13400.0
2012-07-20 11:35:00,37.72,37.8,37.72,37.78,8100.0,24.4107,24.4625,24.4107,24.4495,8100.0
2012-07-20 11:40:00,37.78,37.8,37.7,37.73,7700.0,24.4495,24.4625,24.3977,24.4172,7700.0
2012-07-20 11:45:00,37.69,37.84,37.67,37.84,19600.0,24.3913,24.4883,24.3783,24.4883,19600.0
2012-07-20 11:50:00,37.83,37.83,37.73,37.77,12700.0,24.4819,24.4819,24.4172,24.443,12700.0
2012-07-20 11:55:00,37.77,37.78,37.71,37.71,12100.0,24.443,24.4495,24.4042,24.4042,12100.0
2012-07-20 12:00:00,37.72,37.74,37.71,37.72,6700.0,24.4107,24.4236,24.4042,24.4107,6700.0
2012-07-20 12:05:00,37.71,37.71,37.62,37.66,19400.0,24.4042,24.4042,24.346,24.3719,19400.0
2012-07-20 12:10:00,37.66,37.69,37.6,37.62,29400.0,24.3719,24.3913,24.333,24.346,29400.0
2012-07-20 12:15:00,37.63,37.67,37.63,37.64,11100.0,24.3524,24.3783,24.3524,24.3589,11100.0
2012-07-20 12:20:00,37.62,37.66,37.62,37.63,18500.0,24.346,24.3719,24.346,24.3524,18500.0
2012-07-20 12:25:00,37.64,37.65,37.61,37.62,13900.0,24.3589,24.3654,24.3395,24.346,13900.0
2012-07-20 12:30:00,37.62,37.62,37.54,37.54,10800.0,24.346,24.346,24.2942,24.2942,10800.0
2012-07-20 12:35:00,37.55,37.59,37.52,37.58,24500.0,24.3007,24.3266,24.2812,24.3201,24500.0
2012-07-20 12:40:00,37.59,37.61,37.58,37.58,9900.0,24.3266,24.3395,24.3201,24.3201,9900.0
2012-07-20 12:45:00,37.59,37.59,37.56,37.57,4900.0,24.3266,24.3266,24.3071,24.3136,4900.0
2012-07-20 12:50:00,37.57,37.68,37.57,37.65,30200.0,24.3136,24.3848,24.3136,24.3654,30200.0
2012-07-20 12:55:00,37.64,37.69,37.63,37.66,19600.0,24.3589,24.3913,24.3524,24.3719,19600.0
2012-07-20 13:00:00,37.65,37.67,37.62,37.62,13300.0,24.3654,24.3783,24.346,24.346,13300.0
2012-07-20 13:05:00,37.62,37.63,37.59,37.61,9700.0,24.346,24.3524,24.3266,24.3395,9700.0
2012-07-20 13:10:00,37.61,37.66,37.59,37.64,11500.0,24.3395,24.3719,24.3266,24.3589,11500.0
2012-07-20 13:15:00,37.64,37.65,37.61,37.62,8600.0,24.3589,24.3654,24.3395,24.346,8600.0
2012-07-20 13:20:00,37.61,37.62,37.55,37.56,14800.0,24.3395,24.346,24.3007,24.3071,14800.0
2012-07-20 13:25:00,37.56,37.6,37.54,37.58,11400.0,24.3071,24.333,24.2942,24.3201,11400.0
2012-07-20 13:30:00,37.58,37.65,37.58,37.63,10700.0,24.3201,24.3654,24.3201,24.3524,10700.0
2012-07-20 13:35:00,37.63,37.68,37.63,37.68,8600.0,24.3524,24.3848,24.3524,24.3848,8600.0
2012-07-20 13:40:00,37.69,37.69,37.59,37.63,13400.0,24.3913,24.3913,24.3266,24.3524,13400.0
2012-07-20 13:45:00,37.64,37.65,37.56,37.56,13700.0,24.3589,24.3654,24.3071,24.3071,13700.0
2012-07-20 13:50:00,37.56,37.56,37.52,37.54,25600.0,24.3071,24.3071,24.2812,24.2942,25600.0
2012-07-20 13:55:00,37.55,37.59,37.51,37.55,28000.0,24.3007,24.3266,24.2748,24.3007,28000.0
2012-07-20 14:00:00,37.56,37.58,37.51,37.57,17800.0,24.3071,24.3201,24.2748,24.3136,17800.0
2012-07-20 14:05:00,37.57,37.61,37.53,37.55,18500.0,24.3136,24.3395,24.2877,24.3007,18500.0
2012-07-20 14:10:00,37.54,37.55,37.51,37.52,20100.0,24.2942,24.3007,24.2748,24.2812,20100.0
2012-07-20 14:15:00,37.52,37.57,37.52,37.55,12000.0,24.2812,24.3136,24.2812,24.3007,12000.0
2012-07-20 14:20:00,37.56,37.57,37.51,37.54,8600.0,24.3071,24.3136,24.2748,24.2942,8600.0
2012-07-20 14:25:00,37.54,37.58,37.54,37.55,10300.0,24.2942,24.3201,24.2942,24.3007,10300.0
2012-07-20 14:30:00,37.55,37.55,37.48,37.51,16500.0,24.3007,24.3007,24.2554,24.2748,16500.0
2012-07-20 14:35:00,37.51,37.52,37.46,37.46,19400.0,24.2748,24.2812,24.2424,24.2424,19400.0
2012-07-20 14:40:00,37.45,37.48,37.45,37.48,18500.0,24.2359,24.2554,24.2359,24.2554,18500.0
2012-07-20 14:45:00,37.48,37.5,37.46,37.49,17500.0,24.2554,24.2683,24.2424,24.2618,17500.0
2012-07-20 14:50:00,37.51,37.53,37.5,37.51,6700.0,24.2748,24.2877,24.2683,24.2748,6700.0
2012-07-20 14:55:00,37.5,37.55,37.5,37.53,11300.0,24.2683,24.3007,24.2683,24.2877,11300.0
2012-07-20 15:00:00,37.54,37.55,37.49,37.51,14700.0,24.2942,24.3007,24.2618,24.2748,14700.0
2012-07-20 15:05:00,37.5,37.56,37.5,37.55,33900.0,24.2683,24.3071,24.2683,24.3007,33900.0
2012-07-20 15:10:00,37.56,37.57,37.5,37.52,15300.0,24.3071,24.3136,24.2683,24.2812,15300.0
2012-07-20 15:15:00,37.52,37.58,37.51,37.53,17500.0,24.2812,24.3201,24.2748,24.2877,17500.0
2012-07-20 15:20:00,37.53,37.54,37.48,37.52,50700.0,24.2877,24.2942,24.2554,24.2812,50700.0
2012-07-20 15:25:00,37.52,37.53,37.48,37.5,20400.0,24.2812,24.2877,24.2554,24.2683,20400.0
2012-07-20 15:30:00,37.51,37.53,37.44,37.46,52600.0,24.2748,24.2877,24.2295,24.2424,52600.0
2012-07-20 15:35:00,37.45,37.51,37.45,37.51,18000.0,24.2359,24.2748,24.2359,24.2748,18000.0
2012-07-20 15:40:00,37.52,37.55,37.5,37.53,30700.0,24.2812,24.3007,24.2683,24.2877,30700.0
2012-07-20 15:45:00,37.54,37.56,37.52,37.54,40100.0,24.2942,24.3071,24.2812,24.2942,40100.0
2012-07-20 15:50:00,37.54,37.56,37.51,37.55,47800.0,24.2942,24.3071,24.2748,24.3007,47800.0
2012-07-20 15:55:00,37.54,37.56,37.51,37.56,72800.0,24.2942,24.3071,24.2748,24.3071,72800.0
2012-07-23 09:30:00,36.82,36.84,36.35,36.35,94500.0,23.8282,23.8412,23.5241,23.5241,94500.0
2012-07-23 09:35:00,36.35,36.41,36.27,36.39,49100.0,23.5241,23.5629,23.4723,23.55,49100.0
2012-07-23 09:40:00,36.38,36.55,36.34,36.34,29400.0,23.5435,23.6535,23.5176,23.5176,29400.0
2012-07-23 09:45:00,36.37,36.4,36.3,36.33,23500.0,23.537,23.5564,23.4917,23.5111,23500.0
2012-07-23 09:50:00,36.34,36.47,36.28,36.44,26700.0,23.5176,23.6017,23.4788,23.5823,26700.0
2012-07-23 09:55:00,36.47,36.6,36.44,36.5,33300.0,23.6017,23.6859,23.5823,23.6212,33300.0
2012-07-23 10:00:00,36.49,36.52,36.41,36.47,29700.0,23.6147,23.6341,23.5629,23.6017,29700.0
2012-07-23 10:05:00,36.47,36.52,36.44,36.45,15800.0,23.6017,23.6341,23.5823,23.5888,15800.0
2012-07-23 10:10:00,36.45,36.52,36.44,36.46,19800.0,23.5888,23.6341,23.5823,23.5953,19800.0
2012-07-23 10:15:00,36.46,36.51,36.43,36.5,13700.0,23.5953,23.6276,23.5759,23.6212,13700.0
2012-07-23 10:20:00,36.51,36.57,36.49,36.55,13300.0,23.6276,23.6665,23.6147,23.6535,13300.0
2012-07-23 10:25:00,36.56,36.62,36.56,36.57,17300.0,23.66,23.6988,23.66,23.6665,17300.0
2012-07-23 10:30:00,36.57,36.57,36.52,36.52,19100.0,23.6665,23.6665,23.6341,23.6341,19100.0
2012-07-23 10:35:00,36.52,36.63,36.51,36.55,30300.0,23.6341,23.7053,23.6276,23.6535,30300.0
2012-07-23 10:40:00,36.55,36.58,36.52,36.54,26500.0,23.6535,23.6729,23.6341,23.647,26500.0
2012-07-23 10:45:00,36.54,36.59,36.53,36.58,23500.0,23.647,23.6794,23.6406,23.6729,23500.0
2012-07-23 10:50:00,36.58,36.58,36.5,36.54,62200.0,23.6729,23.6729,23.6212,23.647,62200.0
2012-07-23 10:55:00,36.53,36.54,36.49,36.49,17200.0,23.6406,23.647,23.6147,23.6147,17200.0
2012-07-23 11:00:00,36.49,36.57,36.48,36.57,16700.0,23.6147,23.6665,23.6082,23.6665,16700.0
2012-07-23 11:05:00,36.57,36.61,36.56,36.58,17300.0,23.6665,23.6923,23.66,23.6729,17300.0
2012-07-23 11:10:00,36.58,36.69,36.58,36.61,30700.0,23.6729,23.7441,23.6729,23.6923,30700.0
2012-07-23 11:15:00,36.61,36.64,36.57,36.58,15000.0,23.6923,23.7118,23.6665,23.6729,15000.0
2012-07-23 11:20:00,36.6,36.63,36.56,36.57,39200.0,23.6859,23.7053,23.66,23.6665,39200.0
2012-07-23 11:25:00,36.56,36.71,36.55,36.71,10700.0,23.66,23.7571,23.6535,23.7571,10700.0
2012-07-23 11:30:00,36.71,36.71,36.59,36.6,32200.0,23.7571,23.7571,23.6794,23.6859,32200.0
2012-07-23 11:35:00,36.62,36.62,36.5,36.5,12700.0,23.6988,23.6988,23.6212,23.6212,12700.0
2012-07-23 11:40:00,36.51,36.56,36.5,36.51,6800.0,23.6276,23.66,23.6212,23.6276,6800.0
2012-07-23 11:45:00,36.5,36.54,36.5,36.54,7200.0,23.6212,23.647,23.6212,23.647,7200.0
2012-07-23 11:50:00,36.54,36.64,36.54,36.63,11000.0,23.647,23.7118,23.647,23.7053,11000.0
2012-07-23 11:55:00,36.63,36.64,36.6,36.61,19700.0,23.7053,23.7118,23.6859,23.6923,19700.0
2012-07-23 12:00:00,36.63,36.64,36.58,36.6,19900.0,23.7053,23.7118,23.6729,23.6859,19900.0
2012-07-23 12:05:00,36.61,36.63,36.6,36.62,4000.0,23.6923,23.7053,23.6859,23.6988,4000.0
2012-07-23 12:10:00,36.62,36.64,36.53,36.53,39600.0,23.6988,23.7118,23.6406,23.6406,39600.0
2012-07-23 12:15:00,36.52,36.52,36.47,36.5,8500.0,23.6341,23.6341,23.6017,23.6212,8500.0
2012-07-23 12:20:00,36.51,36.6,36.5,36.6,16000.0,23.6276,23.6859,23.6212,23.6859,16000.0
2012-07-23 12:25:00,36.6,36.61,36.56,36.6,21200.0,23.6859,23.6923,23.66,23.6859,21200.0
2012-07-23 12:30:00,36.6,36.61,36.54,36.61,13600.0,23.6859,23.6923,23.647,23.6923,13600.0
2012-07-23 12:35:00,36.62,36.65,36.59,36.6,11900.0,23.6988,23.7182,23.6794,23.6859,11900.0
2012-07-23 12:40:00,36.6,36.62,36.55,36.56,18300.0,23.6859,23.6988,23.6535,23.66,18300.0
2012-07-23 12:45:00,36.6,36.66,36.59,36.65,8300.0,23.6859,23.7247,23.6794,23.7182,8300.0
2012-07-23 12:50:00,36.65,36.72,36.63,36.66,30100.0,23.7182,23.7635,23.7053,23.7247,30100.0
2012-07-23 12:55:00,36.65,36.68,36.62,36.63,26000.0,23.7182,23.7376,23.6988,23.7053,26000.0
2012-07-23 13:00:00,36.64,36.64,36.6,36.63,5200.0,23.7118,23.7118,23.6859,23.7053,5200.0
2012-07-23 13:05:00,36.64,36.65,36.63,36.64,6400.0,23.7118,23.7182,23.7053,23.7118,6400.0
2012-07-23 13:10:00,36.65,36.67,36.62,36.64,10500.0,23.7182,23.7312,23.6988,23.7118,10500.0
2012-07-23 13:15:00,36.65,36.68,36.63,36.64,15000.0,23.7182,23.7376,23.7053,23.7118,15000.0
2012-07-23 13:20:00,36.64,36.65,36.62,36.64,9900.0,23.7118,23.7182,23.6988,23.7118,9900.0
2012-07-23 13:25:00,36.64,36.69,36.64,36.65,9600.0,23.7118,23.7441,23.7118,23.7182,9600.0
2012-07-23 13:30:00,36.66,36.7,36.65,36.69,6100.0,23.7247,23.7506,23.7182,23.7441,6100.0
2012-07-23 13:35:00,36.69,36.69,36.64,36.66,6100.0,23.7441,23.7441,23.7118,23.7247,6100.0
2012-07-23 13:40:00,36.66,36.69,36.65,36.66,5600.0,23.7247,23.7441,23.7182,23.7247,5600.0
2012-07-23 13:45:00,36.66,36.68,36.64,36.68,6100.0,23.7247,23.7376,23.7118,23.7376,6100.0
2012-07-23 13:50:00,36.68,36.68,36.64,36.65,8000.0,23.7376,23.7376,23.7118,23.7182,8000.0
2012-07-23 13:55:00,36.66,36.7,36.65,36.65,34600.0,23.7247,23.7506,23.7182,23.7182,34600.0
2012-07-23 14:00:00,36.66,36.68,36.62,36.65,61000.0,23.7247,23.7376,23.6988,23.7182,61000.0
2012-07-23 14:05:00,36.65,36.71,36.65,36.67,26700.0,23.7182,23.7571,23.7182,23.7312,26700.0
2012-07-23 14:10:00,36.67,36.72,36.67,36.71,15600.0,23.7312,23.7635,23.7312,23.7571,15600.0
2012-07-23 14:15:00,36.7,36.72,36.68,36.69,16300.0,23.7506,23.7635,23.7376,23.7441,16300.0
2012-07-23 14:20:00,36.68,36.71,36.66,36.7,18800.0,23.7376,23.7571,23.7247,23.7506,18800.0
2012-07-23 14:25:00,36.7,36.72,36.67,36.7,14800.0,23.7506,23.7635,23.7312,23.7506,14800.0
2012-07-23 14:30:00,36.7,36.75,36.69,36.7,17300.0,23.7506,23.7829,23.7441,23.7506,17300.0
2012-07-23 14:35:00,36.7,36.72,36.68,36.68,17500.0,23.7506,23.7635,23.7376,23.7376,17500.0
2012-07-23 14:40:00,36.69,36.7,36.67,36.69,21600.0,23.7441,23.7506,23.7312,23.7441,21600.0
2012-07-23 14:45:00,36.69,36.7,36.67,36.69,17800.0,23.7441,23.7506,23.7312,23.7441,17800.0
2012-07-23 14:50:00,36.68,36.68,36.6,36.61,53200.0,23.7376,23.7376,23.6859,23.6923,53200.0
2012-07-23 14:55:00,36.6,36.63,36.59,36.61,30700.0,23.6859,23.7053,23.6794,23.6923,30700.0
2012-07-23 15:00:00,36.62,36.62,36.56,36.59,37000.0,23.6988,23.6988,23.66,23.6794,37000.0
2012-07-23 15:05:00,36.59,36.65,36.58,36.61,74500.0,23.6794,23.7182,23.6729,23.6923,74500.0
2012-07-23 15:10:00,36.6,36.62,36.59,36.6,25400.0,23.6859,23.6988,23.6794,23.6859,25400.0
2012-07-23 15:15:00,36.6,36.61,36.59,36.6,39000.0,23.6859,23.6923,23.6794,23.6859,39000.0
2012-07-23 15:20:00,36.59,36.65,36.59,36.65,37600.0,23.6794,23.7182,23.6794,23.7182,37600.0
2012-07-23 15:25:00,36.65,36.81,36.64,36.8,42800.0,23.7182,23.8218,23.7118,23.8153,42800.0
2012-07-23 15:30:00,36.81,36.86,36.79,36.81,58200.0,23.8218,23.8541,23.8088,23.8218,58200.0
2012-07-23 15:35:00,36.81,36.81,36.75,36.76,43300.0,23.8218,23.8218,23.7829,23.7894,43300.0
2012-07-23 15:40:00,36.75,36.77,36.74,36.76,44300.0,23.7829,23.7959,23.7765,23.7894,44300.0
2012-07-23 15:45:00,36.76,36.82,36.76,36.78,53900.0,23.7894,23.8282,23.7894,23.8024,53900.0
2012-07-23 15:50:00,36.79,36.8,36.71,36.75,50400.0,23.8088,23.8153,23.7571,23.7829,50400.0
2012-07-23 15:55:00,36.76,36.79,36.69,36.7,94800.0,23.7894,23.8088,23.7441,23.7506,94800.0
2012-07-24 09:30:00,36.6,36.67,36.14,36.21,105400.0,23.6859,23.7312,23.3882,23.4335,105400.0
2012-07-24 09:35:00,36.2,36.29,36.16,36.19,54500.0,23.427,23.4852,23.4011,23.4205,54500.0
2012-07-24 09:40:00,36.19,36.2,36.08,36.09,98100.0,23.4205,23.427,23.3493,23.3558,98100.0
2012-07-24 09:45:00,36.09,36.11,36.05,36.07,70300.0,23.3558,23.3688,23.3299,23.3429,70300.0
2012-07-24 09:50:00,36.06,36.21,36.02,36.2,77900.0,23.3364,23.4335,23.3105,23.427,77900.0
2012-07-24 09:55:00,36.2,36.21,36.12,36.12,45800.0,23.427,23.4335,23.3752,23.3752,45800.0
2012-07-24 10:00:00,36.11,36.14,36.09,36.09,37100.0,23.3688,23.3882,23.3558,23.3558,37100.0
2012-07-24 10:05:00,36.09,36.13,36.06,36.07,56800.0,23.3558,23.3817,23.3364,23.3429,56800.0
2012-07-24 10:10:00,36.06,36.08,35.89,35.91,118300.0,23.3364,23.3493,23.2264,23.2393,118300.0
2012-07-24 10:15:00,35.9,35.91,35.84,35.86,35800.0,23.2329,23.2393,23.194,23.207,35800.0
2012-07-24 10:20:00,35.85,35.88,35.77,35.79,62700.0,23.2005,23.2199,23.1487,23.1617,62700.0
2012-07-24 10:25:00,35.8,35.8,35.76,35.77,47900.0,23.1681,23.1681,23.1423,23.1487,47900.0
2012-07-24 10:30:00,35.77,35.93,35.76,35.9,37900.0,23.1487,23.2523,23.1423,23.2329,37900.0
2012-07-24 10:35:00,35.9,35.91,35.84,35.9,127400.0,23.2329,23.2393,23.194,23.2329,127400.0
2012-07-24 10:40:00,35.9,35.91,35.85,35.88,37600.0,23.2329,23.2393,23.2005,23.2199,37600.0
2012-07-24 10:45:00,35.87,35.89,35.81,35.87,35700.0,23.2134,23.2264,23.1746,23.2134,35700.0
2012-07-24 10:50:00,35.87,35.9,35.85,35.9,33100.0,23.2134,23.2329,23.2005,23.2329,33100.0
2012-07-24 10:55:00,35.89,35.9,35.83,35.84,44000.0,23.2264,23.2329,23.1876,23.194,44000.0
2012-07-24 11:00:00,35.85,35.89,35.79,35.86,27500.0,23.2005,23.2264,23.1617,23.207,27500.0
2012-07-24 11:05:00,35.86,35.86,35.74,35.76,31300.0,23.207,23.207,23.1293,23.1423,31300.0
2012-07-24 11:10:00,35.77,35.8,35.73,35.8,20300.0,23.1487,23.1681,23.1228,23.1681,20300.0
2012-07-24 11:15:00,35.8,35.88,35.8,35.88,20200.0,23.1681,23.2199,23.1681,23.2199,20200.0
2012-07-24 11:20:00,35.88,35.9,35.83,35.84,97200.0,23.2199,23.2329,23.1876,23.194,97200.0
2012-07-24 11:25:00,35.84,35.85,35.77,35.78,31400.0,23.194,23.2005,23.1487,23.1552,31400.0
2012-07-24 11:30:00,35.79,35.84,35.77,35.78,15000.0,23.1617,23.194,23.1487,23.1552,15000.0
2012-07-24 11:35:00,35.78,35.81,35.67,35.68,64900.0,23.1552,23.1746,23.084,23.0905,64900.0
2012-07-24 11:40:00,35.69,35.75,35.65,35.72,23600.0,23.097,23.1358,23.0711,23.1164,23600.0
2012-07-24 11:45:00,35.73,35.8,35.72,35.8,12700.0,23.1228,23.1681,23.1164,23.1681,12700.0
2012-07-24 11:50:00,35.8,35.8,35.75,35.76,20300.0,23.1681,23.1681,23.1358,23.1423,20300.0
2012-07-24 11:55:00,35.76,35.77,35.73,35.76,15200.0,23.1423,23.1487,23.1228,23.1423,15200.0
2012-07-24 12:00:00,35.75,35.75,35.61,35.62,20300.0,23.1358,23.1358,23.0452,23.0517,20300.0
2012-07-24 12:05:00,35.61,35.73,35.61,35.72,20300.0,23.0452,23.1228,23.0452,23.1164,20300.0
2012-07-24 12:10:00,35.73,35.76,35.7,35.75,19700.0,23.1228,23.1423,23.1034,23.1358,19700.0
2012-07-24 12:15:00,35.76,35.77,35.72,35.72,13900.0,23.1423,23.1487,23.1164,23.1164,13900.0
2012-07-24 12:20:00,35.71,35.71,35.53,35.53,33800.0,23.1099,23.1099,22.9934,22.9934,33800.0
2012-07-24 12:25:00,35.53,35.54,35.47,35.49,51700.0,22.9934,22.9999,22.9546,22.9675,51700.0
2012-07-24 12:30:00,35.5,35.51,35.41,35.43,58600.0,22.974,22.9805,22.9158,22.9287,58600.0
2012-07-24 12:35:00,35.43,35.53,35.43,35.52,34500.0,22.9287,22.9934,22.9287,22.9869,34500.0
2012-07-24 12:40:00,35.51,35.57,35.49,35.57,13700.0,22.9805,23.0193,22.9675,23.0193,13700.0
2012-07-24 12:45:00,35.58,35.58,35.49,35.49,40200.0,23.0258,23.0258,22.9675,22.9675,40200.0
2012-07-24 12:50:00,35.5,35.56,35.48,35.55,28700.0,22.974,23.0128,22.9611,23.0064,28700.0
2012-07-24 12:55:00,35.55,35.62,35.54,35.6,22700.0,23.0064,23.0517,22.9999,23.0387,22700.0
2012-07-24 13:00:00,35.59,35.59,35.53,35.58,15200.0,23.0322,23.0322,22.9934,23.0258,15200.0
2012-07-24 13:05:00,35.58,35.59,35.57,35.59,10700.0,23.0258,23.0322,23.0193,23.0322,10700.0
2012-07-24 13:10:00,35.56,35.58,35.49,35.54,61200.0,23.0128,23.0258,22.9675,22.9999,61200.0
2012-07-24 13:15:00,35.54,35.55,35.47,35.47,23400.0,22.9999,23.0064,22.9546,22.9546,23400.0
2012-07-24 13:20:00,35.46,35.51,35.46,35.5,18800.0,22.9481,22.9805,22.9481,22.974,18800.0
2012-07-24 13:25:00,35.5,35.5,35.41,35.43,12700.0,22.974,22.974,22.9158,22.9287,12700.0
2012-07-24 13:30:00,35.43,35.43,35.37,35.4,75300.0,22.9287,22.9287,22.8899,22.9093,75300.0
2012-07-24 13:35:00,35.4,35.48,35.4,35.46,39600.0,22.9093,22.9611,22.9093,22.9481,39600.0
2012-07-24 13:40:00,35.46,35.51,35.45,35.5,18500.0,22.9481,22.9805,22.9416,22.974,18500.0
2012-07-24 13:45:00,35.49,35.52,35.48,35.48,17900.0,22.9675,22.9869,22.9611,22.9611,17900.0
2012-07-24 13:50:00,35.48,35.55,35.47,35.52,37500.0,22.9611,23.0064,22.9546,22.9869,37500.0
2012-07-24 13:55:00,35.52,35.6,35.51,35.58,115700.0,22.9869,23.0387,22.9805,23.0258,115700.0
2012-07-24 14:00:00,35.59,35.59,35.51,35.51,22400.0,23.0322,23.0322,22.9805,22.9805,22400.0
2012-07-24 14:05:00,35.52,35.56,35.48,35.5,26000.0,22.9869,23.0128,22.9611,22.974,26000.0
2012-07-24 14:10:00,35.5,35.52,35.44,35.44,68400.0,22.974,22.9869,22.9352,22.9352,68400.0
2012-07-24 14:15:00,35.45,35.51,35.41,35.41,45800.0,22.9416,22.9805,22.9158,22.9158,45800.0
2012-07-24 14:20:00,35.41,35.51,35.41,35.5,16500.0,22.9158,22.9805,22.9158,22.974,16500.0
2012-07-24 14:25:00,35.49,35.49,35.39,35.39,11100.0,22.9675,22.9675,22.9028,22.9028,11100.0
2012-07-24 14:30:00,35.4,35.4,35.32,35.4,107000.0,22.9093,22.9093,22.8575,22.9093,107000.0
2012-07-24 14:35:00,35.4,35.45,35.4,35.45,21200.0,22.9093,22.9416,22.9093,22.9416,21200.0
2012-07-24 14:40:00,35.45,35.52,35.44,35.51,15300.0,22.9416,22.9869,22.9352,22.9805,15300.0
2012-07-24 14:45:00,35.51,35.52,35.5,35.51,11600.0,22.9805,22.9869,22.974,22.9805,11600.0
2012-07-24 14:50:00,35.51,35.52,35.48,35.5,24400.0,22.9805,22.9869,22.9611,22.974,24400.0
2012-07-24 14:55:00,35.49,35.51,35.47,35.5,19700.0,22.9675,22.9805,22.9546,22.974,19700.0
2012-07-24 15:00:00,35.51,35.54,35.5,35.53,22500.0,22.9805,22.9999,22.974,22.9934,22500.0
2012-07-24 15:05:00,35.53,35.56,35.44,35.44,58100.0,22.9934,23.0128,22.9352,22.9352,58100.0
2012-07-24 15:10:00,35.44,35.49,35.44,35.48,32500.0,22.9352,22.9675,22.9352,22.9611,32500.0
2012-07-24 15:15:00,35.47,35.48,35.39,35.42,60400.0,22.9546,22.9611,22.9028,22.9222,60400.0
2012-07-24 15:20:00,35.42,35.51,35.41,35.51,49000.0,22.9222,22.9805,22.9158,22.9805,49000.0
2012-07-24 15:25:00,35.52,35.59,35.52,35.58,52100.0,22.9869,23.0322,22.9869,23.0258,52100.0
2012-07-24 15:30:00,35.59,35.59,35.55,35.58,28900.0,23.0322,23.0322,23.0064,23.0258,28900.0
2012-07-24 15:35:00,35.58,35.61,35.57,35.61,68100.0,23.0258,23.0452,23.0193,23.0452,68100.0
2012-07-24 15:40:00,35.61,35.69,35.57,35.58,93100.0,23.0452,23.097,23.0193,23.0258,93100.0
2012-07-24 15:45:00,35.58,35.59,35.5,35.55,63300.0,23.0258,23.0322,22.974,23.0064,63300.0
2012-07-24 15:50:00,35.53,35.71,35.5,35.67,112700.0,22.9934,23.1099,22.974,23.084,112700.0
2012-07-24 15:55:00,35.67,35.71,35.58,35.61,232700.0,23.084,23.1099,23.0258,23.0452,232700.0
2012-07-25 09:30:00,35.92,36.19,35.76,36.18,122000.0,23.2458,23.4205,23.1423,23.4141,122000.0
2012-07-25 09:35:00,36.19,36.4,36.15,36.34,55200.0,23.4205,23.5564,23.3946,23.5176,55200.0
2012-07-25 09:40:00,36.39,36.44,36.24,36.27,60100.0,23.55,23.5823,23.4529,23.4723,60100.0
2012-07-25 09:45:00,36.25,36.45,36.25,36.33,46500.0,23.4594,23.5888,23.4594,23.5111,46500.0
2012-07-25 09:50:00,36.31,36.35,36.26,36.35,24300.0,23.4982,23.5241,23.4658,23.5241,24300.0
2012-07-25 09:55:00,36.35,36.54,36.33,36.52,52800.0,23.5241,23.647,23.5111,23.6341,52800.0
2012-07-25 10:00:00,36.51,36.54,36.29,36.3,58500.0,23.6276,23.647,23.4852,23.4917,58500.0
2012-07-25 10:05:00,36.31,36.32,36.09,36.11,47600.0,23.4982,23.5047,23.3558,23.3688,47600.0
2012-07-25 10:10:00,36.11,36.14,36.02,36.13,45300.0,23.3688,23.3882,23.3105,23.3817,45300.0
2012-07-25 10:15:00,36.13,36.15,36.05,36.05,15400.0,23.3817,23.3946,23.3299,23.3299,15400.0
2012-07-25 10:20:00,36.04,36.06,35.96,35.97,25000.0,23.3235,23.3364,23.2717,23.2782,25000.0
2012-07-25 10:25:00,35.98,36.04,35.94,36.04,22900.0,23.2846,23.3235,23.2587,23.3235,22900.0
2012-07-25 10:30:00,36.03,36.06,35.97,36.06,26600.0,23.317,23.3364,23.2782,23.3364,26600.0
2012-07-25 10:35:00,36.06,36.15,36.06,36.13,28100.0,23.3364,23.3946,23.3364,23.3817,28100.0
2012-07-25 10:40:00,36.13,36.19,36.1,36.13,12100.0,23.3817,23.4205,23.3623,23.3817,12100.0
2012-07-25 10:45:00,36.13,36.15,36.05,36.05,11500.0,23.3817,23.3946,23.3299,23.3299,11500.0
2012-07-25 10:50:00,36.06,36.1,35.95,35.96,27100.0,23.3364,23.3623,23.2652,23.2717,27100.0
2012-07-25 10:55:00,35.97,36.01,35.93,35.93,20600.0,23.2782,23.304,23.2523,23.2523,20600.0
2012-07-25 11:00:00,35.95,35.99,35.92,35.93,12300.0,23.2652,23.2911,23.2458,23.2523,12300.0
2012-07-25 11:05:00,35.93,35.97,35.92,35.96,14900.0,23.2523,23.2782,23.2458,23.2717,14900.0
2012-07-25 11:10:00,35.96,36.03,35.93,35.95,14400.0,23.2717,23.317,23.2523,23.2652,14400.0
2012-07-25 11:15:00,35.99,36.05,35.99,36.02,12800.0,23.2911,23.3299,23.2911,23.3105,12800.0
2012-07-25 11:20:00,36.02,36.07,35.98,35.98,20200.0,23.3105,23.3429,23.2846,23.2846,20200.0
2012-07-25 11:25:00,35.97,36.07,35.97,36.03,12800.0,23.2782,23.3429,23.2782,23.317,12800.0
2012-07-25 11:30:00,36.02,36.05,36.01,36.01,6600.0,23.3105,23.3299,23.304,23.304,6600.0
2012-07-25 11:35:00,36.01,36.11,36.01,36.11,13500.0,23.304,23.3688,23.304,23.3688,13500.0
2012-07-25 11:40:00,36.11,36.12,36.06,36.06,8100.0,23.3688,23.3752,23.3364,23.3364,8100.0
2012-07-25 11:45:00,36.08,36.14,36.07,36.09,20300.0,23.3493,23.3882,23.3429,23.3558,20300.0
2012-07-25 11:50:00,36.08,36.12,36.06,36.12,9600.0,23.3493,23.3752,23.3364,23.3752,9600.0
2012-07-25 11:55:00,36.13,36.15,36.09,36.13,10900.0,23.3817,23.3946,23.3558,23.3817,10900.0
2012-07-25 12:00:00,36.14,36.16,36.11,36.16,13300.0,23.3882,23.4011,23.3688,23.4011,13300.0
2012-07-25 12:05:00,36.17,36.17,36.12,36.12,6600.0,23.4076,23.4076,23.3752,23.3752,6600.0
2012-07-25 12:10:00,36.13,36.15,36.07,36.07,10900.0,23.3817,23.3946,23.3429,23.3429,10900.0
2012-07-25 12:15:00,36.08,36.12,36.07,36.08,7100.0,23.3493,23.3752,23.3429,23.3493,7100.0
2012-07-25 12:20:00,36.08,36.12,36.08,36.1,4200.0,23.3493,23.3752,23.3493,23.3623,4200.0
2012-07-25 12:25:00,36.09,36.11,36.02,36.04,13800.0,23.3558,23.3688,23.3105,23.3235,13800.0
2012-07-25 12:30:00,36.05,36.11,36.04,36.07,11800.0,23.3299,23.3688,23.3235,23.3429,11800.0
2012-07-25 12:35:00,36.07,36.11,36.07,36.1,5900.0,23.3429,23.3688,23.3429,23.3623,5900.0
2012-07-25 12:40:00,36.09,36.12,36.08,36.12,7300.0,23.3558,23.3752,23.3493,23.3752,7300.0
2012-07-25 12:45:00,36.11,36.2,36.11,36.17,19800.0,23.3688,23.427,23.3688,23.4076,19800.0
2012-07-25 12:50:00,36.17,36.19,36.16,36.19,4000.0,23.4076,23.4205,23.4011,23.4205,4000.0
2012-07-25 12:55:00,36.19,36.21,36.16,36.17,5100.0,23.4205,23.4335,23.4011,23.4076,5100.0
2012-07-25 13:00:00,36.17,36.22,36.17,36.18,12700.0,23.4076,23.4399,23.4076,23.4141,12700.0
2012-07-25 13:05:00,36.18,36.18,36.15,36.16,6700.0,23.4141,23.4141,23.3946,23.4011,6700.0
2012-07-25 13:10:00,36.15,36.17,36.14,36.17,9100.0,23.3946,23.4076,23.3882,23.4076,9100.0
2012-07-25 13:15:00,36.17,36.19,36.16,36.19,11700.0,23.4076,23.4205,23.4011,23.4205,11700.0
2012-07-25 13:20:00,36.18,36.25,36.18,36.23,11800.0,23.4141,23.4594,23.4141,23.4464,11800.0
2012-07-25 13:25:00,36.24,36.26,36.24,36.26,3800.0,23.4529,23.4658,23.4529,23.4658,3800.0
2012-07-25 13:30:00,36.26,36.28,36.23,36.28,6200.0,23.4658,23.4788,23.4464,23.4788,6200.0
2012-07-25 13:35:00,36.28,36.39,36.28,36.37,16600.0,23.4788,23.55,23.4788,23.537,16600.0
2012-07-25 13:40:00,36.37,36.38,36.35,36.35,6700.0,23.537,23.5435,23.5241,23.5241,6700.0
2012-07-25 13:45:00,36.35,36.36,36.29,36.29,6300.0,23.5241,23.5305,23.4852,23.4852,6300.0
2012-07-25 13:50:00,36.28,36.34,36.28,36.31,8900.0,23.4788,23.5176,23.4788,23.4982,8900.0
2012-07-25 13:55:00,36.34,36.37,36.33,36.37,8600.0,23.5176,23.537,23.5111,23.537,8600.0
2012-07-25 14:00:00,36.38,36.38,36.28,36.28,12900.0,23.5435,23.5435,23.4788,23.4788,12900.0
2012-07-25 14:05:00,36.28,36.34,36.28,36.33,11800.0,23.4788,23.5176,23.4788,23.5111,11800.0
2012-07-25 14:10:00,36.33,36.4,36.33,36.4,14000.0,23.5111,23.5564,23.5111,23.5564,14000.0
2012-07-25 14:15:00,36.4,36.41,36.34,36.36,13100.0,23.5564,23.5629,23.5176,23.5305,13100.0
2012-07-25 14:20:00,36.37,36.42,36.37,36.42,7500.0,23.537,23.5694,23.537,23.5694,7500.0
2012-07-25 14:25:00,36.43,36.45,36.4,36.41,7600.0,23.5759,23.5888,23.5564,23.5629,7600.0
2012-07-25 14:30:00,36.4,36.42,36.39,36.42,7700.0,23.5564,23.5694,23.55,23.5694,7700.0
2012-07-25 14:35:00,36.42,36.44,36.4,36.4,14000.0,23.5694,23.5823,23.5564,23.5564,14000.0
2012-07-25 14:40:00,36.4,36.43,36.38,36.39,6600.0,23.5564,23.5759,23.5435,23.55,6600.0
2012-07-25 14:45:00,36.39,36.41,36.37,36.4,7500.0,23.55,23.5629,23.537,23.5564,7500.0
2012-07-25 14:50:00,36.4,36.41,36.39,36.39,10900.0,23.5564,23.5629,23.55,23.55,10900.0
2012-07-25 14:55:00,36.39,36.41,36.36,36.38,20400.0,23.55,23.5629,23.5305,23.5435,20400.0
2012-07-25 15:00:00,36.36,36.37,36.3,36.31,18500.0,23.5305,23.537,23.4917,23.4982,18500.0
2012-07-25 15:05:00,36.3,36.34,36.29,36.32,23000.0,23.4917,23.5176,23.4852,23.5047,23000.0
2012-07-25 15:10:00,36.33,36.33,36.2,36.2,26500.0,23.5111,23.5111,23.427,23.427,26500.0
2012-07-25 15:15:00,36.19,36.2,36.15,36.16,38600.0,23.4205,23.427,23.3946,23.4011,38600.0
2012-07-25 15:20:00,36.15,36.15,36.09,36.12,26200.0,23.3946,23.3946,23.3558,23.3752,26200.0
2012-07-25 15:25:00,36.12,36.17,36.08,36.17,21000.0,23.3752,23.4076,23.3493,23.4076,21000.0
2012-07-25 15:30:00,36.16,36.17,36.07,36.08,27300.0,23.4011,23.4076,23.3429,23.3493,27300.0
2012-07-25 15:35:00,36.09,36.13,36.09,36.13,18900.0,23.3558,23.3817,23.3558,23.3817,18900.0
2012-07-25 15:40:00,36.13,36.15,36.06,36.11,42600.0,23.3817,23.3946,23.3364,23.3688,42600.0
2012-07-25 15:45:00,36.09,36.15,36.04,36.14,27200.0,23.3558,23.3946,23.3235,23.3882,27200.0
2012-07-25 15:50:00,36.13,36.14,36.07,36.1,47200.0,23.3817,23.3882,23.3429,23.3623,47200.0
2012-07-25 15:55:00,36.09,36.15,36.07,36.15,102200.0,23.3558,23.3946,23.3429,23.3946,102200.0
2012-07-26 09:30:00,36.94,37.5,36.94,37.46,73500.0,23.9059,24.2683,23.9059,24.2424,73500.0
2012-07-26 09:35:00,37.47,37.47,37.24,37.37,22900.0,24.2489,24.2489,24.1,24.1842,22900.0
2012-07-26 09:40:00,37.38,37.38,37.19,37.25,26500.0,24.1906,24.1906,24.0677,24.1065,26500.0
2012-07-26 09:45:00,37.24,37.26,37.1,37.22,20700.0,24.1,24.113,24.0094,24.0871,20700.0
2012-07-26 09:50:00,37.23,37.37,37.2,37.32,38400.0,24.0936,24.1842,24.0742,24.1518,38400.0
2012-07-26 09:55:00,37.36,37.36,37.11,37.17,20200.0,24.1777,24.1777,24.0159,24.0547,20200.0
2012-07-26 10:00:00,37.17,37.17,37.04,37.05,29500.0,24.0547,24.0547,23.9706,23.9771,29500.0
2012-07-26 10:05:00,37.06,37.27,37.06,37.25,22500.0,23.9836,24.1195,23.9836,24.1065,22500.0
2012-07-26 10:10:00,37.25,37.26,37.0,37.02,55300.0,24.1065,24.113,23.9447,23.9577,55300.0
2012-07-26 10:15:00,37.01,37.02,36.86,36.86,22300.0,23.9512,23.9577,23.8541,23.8541,22300.0
2012-07-26 10:20:00,36.86,36.92,36.83,36.84,22800.0,23.8541,23.893,23.8347,23.8412,22800.0
2012-07-26 10:25:00,36.85,36.97,36.85,36.92,100500.0,23.8477,23.9253,23.8477,23.893,100500.0
2012-07-26 10:30:00,36.9,37.0,36.88,36.88,63100.0,23.88,23.9447,23.8671,23.8671,63100.0
2012-07-26 10:35:00,36.88,36.89,36.62,36.63,22400.0,23.8671,23.8735,23.6988,23.7053,22400.0
2012-07-26 10:40:00,36.63,36.71,36.57,36.63,24700.0,23.7053,23.7571,23.6665,23.7053,24700.0
2012-07-26 10:45:00,36.63,36.69,36.61,36.65,19600.0,23.7053,23.7441,23.6923,23.7182,19600.0
2012-07-26 10:50:00,36.66,36.67,36.6,36.64,11400.0,23.7247,23.7312,23.6859,23.7118,11400.0
2012-07-26 10:55:00,36.64,36.75,36.62,36.74,15000.0,23.7118,23.7829,23.6988,23.7765,15000.0
2012-07-26 11:00:00,36.76,36.76,36.66,36.69,14400.0,23.7894,23.7894,23.7247,23.7441,14400.0
2012-07-26 11:05:00,36.69,36.69,36.52,36.54,13400.0,23.7441,23.7441,23.6341,23.647,13400.0
2012-07-26 11:10:00,36.53,36.56,36.51,36.51,29100.0,23.6406,23.66,23.6276,23.6276,29100.0
2012-07-26 11:15:00,36.51,36.62,36.5,36.62,19900.0,23.6276,23.6988,23.6212,23.6988,19900.0
2012-07-26 11:20:00,36.62,36.62,36.5,36.51,14100.0,23.6988,23.6988,23.6212,23.6276,14100.0
2012-07-26 11:25:00,36.51,36.57,36.5,36.54,30400.0,23.6276,23.6665,23.6212,23.647,30400.0
2012-07-26 11:30:00,36.55,36.62,36.52,36.54,22500.0,23.6535,23.6988,23.6341,23.647,22500.0
2012-07-26 11:35:00,36.54,36.57,36.53,36.56,26300.0,23.647,23.6665,23.6406,23.66,26300.0
2012-07-26 11:40:00,36.55,36.56,36.44,36.44,35200.0,23.6535,23.66,23.5823,23.5823,35200.0
2012-07-26 11:45:00,36.44,36.49,36.4,36.48,51800.0,23.5823,23.6147,23.5564,23.6082,51800.0
2012-07-26 11:50:00,36.49,36.51,36.48,36.51,16200.0,23.6147,23.6276,23.6082,23.6276,16200.0
2012-07-26 11:55:00,36.51,36.56,36.49,36.56,16700.0,23.6276,23.66,23.6147,23.66,16700.0
2012-07-26 12:00:00,36.55,36.59,36.5,36.5,15800.0,23.6535,23.6794,23.6212,23.6212,15800.0
2012-07-26 12:05:00,36.49,36.55,36.47,36.54,17100.0,23.6147,23.6535,23.6017,23.647,17100.0
2012-07-26 12:10:00,36.54,36.6,36.5,36.58,17100.0,23.647,23.6859,23.6212,23.6729,17100.0
2012-07-26 12:15:00,36.58,36.59,36.55,36.57,12100.0,23.6729,23.6794,23.6535,23.6665,12100.0
2012-07-26 12:20:00,36.57,36.61,36.51,36.53,29900.0,23.6665,23.6923,23.6276,23.6406,29900.0
2012-07-26 12:25:00,36.53,36.54,36.5,36.5,12900.0,23.6406,23.647,23.6212,23.6212,12900.0
2012-07-26 12:30:00,36.51,36.52,36.5,36.51,17700.0,23.6276,23.6341,23.6212,23.6276,17700.0
2012-07-26 12:35:00,36.52,36.54,36.5,36.53,34100.0,23.6341,23.647,23.6212,23.6406,34100.0
2012-07-26 12:40:00,36.52,36.53,36.5,36.51,4800.0,23.6341,23.6406,23.6212,23.6276,4800.0
2012-07-26 12:45:00,36.51,36.51,36.48,36.48,34100.0,23.6276,23.6276,23.6082,23.6082,34100.0
2012-07-26 12:50:00,36.5,36.5,36.44,36.49,25700.0,23.6212,23.6212,23.5823,23.6147,25700.0
2012-07-26 12:55:00,36.5,36.62,36.48,36.61,39900.0,23.6212,23.6988,23.6082,23.6923,39900.0
2012-07-26 13:00:00,36.61,36.68,36.6,36.68,15000.0,23.6923,23.7376,23.6859,23.7376,15000.0
2012-07-26 13:05:00,36.69,36.7,36.64,36.64,17200.0,23.7441,23.7506,23.7118,23.7118,17200.0
2012-07-26 13:10:00,36.65,36.65,36.59,36.61,11900.0,23.7182,23.7182,23.6794,23.6923,11900.0
2012-07-26 13:15:00,36.62,36.63,36.57,36.59,12800.0,23.6988,23.7053,23.6665,23.6794,12800.0
2012-07-26 13:20:00,36.58,36.61,36.57,36.58,26100.0,23.6729,23.6923,23.6665,23.6729,26100.0
2012-07-26 13:25:00,36.59,36.64,36.58,36.62,63400.0,23.6794,23.7118,23.6729,23.6988,63400.0
2012-07-26 13:30:00,36.62,36.65,36.56,36.61,49000.0,23.6988,23.7182,23.66,23.6923,49000.0
2012-07-26 13:35:00,36.61,36.63,36.6,36.63,21000.0,23.6923,23.7053,23.6859,23.7053,21000.0
2012-07-26 13:40:00,36.61,36.61,36.53,36.55,18900.0,23.6923,23.6923,23.6406,23.6535,18900.0
2012-07-26 13:45:00,36.55,36.55,36.5,36.51,18700.0,23.6535,23.6535,23.6212,23.6276,18700.0
2012-07-26 13:50:00,36.51,36.51,36.46,36.5,23900.0,23.6276,23.6276,23.5953,23.6212,23900.0
2012-07-26 13:55:00,36.51,36.52,36.5,36.51,26300.0,23.6276,23.6341,23.6212,23.6276,26300.0
2012-07-26 14:00:00,36.51,36.53,36.5,36.51,39200.0,23.6276,23.6406,23.6212,23.6276,39200.0
2012-07-26 14:05:00,36.51,36.54,36.49,36.52,38200.0,23.6276,23.647,23.6147,23.6341,38200.0
2012-07-26 14:10:00,36.52,36.57,36.51,36.55,48900.0,23.6341,23.6665,23.6276,23.6535,48900.0
2012-07-26 14:15:00,36.54,36.64,36.54,36.62,90900.0,23.647,23.7118,23.647,23.6988,90900.0
2012-07-26 14:20:00,36.61,36.62,36.56,36.56,67200.0,23.6923,23.6988,23.66,23.66,67200.0
2012-07-26 14:25:00,36.56,36.61,36.54,36.6,16500.0,23.66,23.6923,23.647,23.6859,16500.0
2012-07-26 14:30:00,36.6,36.63,36.6,36.61,20800.0,23.6859,23.7053,23.6859,23.6923,20800.0
2012-07-26 14:35:00,36.62,36.64,36.6,36.61,37900.0,23.6988,23.7118,23.6859,23.6923,37900.0
2012-07-26 14:40:00,36.6,36.61,36.57,36.61,36400.0,23.6859,23.6923,23.6665,23.6923,36400.0
2012-07-26 14:45:00,36.6,36.66,36.58,36.65,46000.0,23.6859,23.7247,23.6729,23.7182,46000.0
2012-07-26 14:50:00,36.65,36.69,36.63,36.69,59800.0,23.7182,23.7441,23.7053,23.7441,59800.0
2012-07-26 14:55:00,36.69,36.74,36.64,36.64,36500.0,23.7441,23.7765,23.7118,23.7118,36500.0
2012-07-26 15:00:00,36.64,36.7,36.64,36.65,56000.0,23.7118,23.7506,23.7118,23.7182,56000.0
2012-07-26 15:05:00,36.66,36.72,36.61,36.65,36000.0,23.7247,23.7635,23.6923,23.7182,36000.0
2012-07-26 15:10:00,36.64,36.66,36.64,36.65,40400.0,23.7118,23.7247,23.7118,23.7182,40400.0
2012-07-26 15:15:00,36.64,36.68,36.63,36.64,34600.0,23.7118,23.7376,23.7053,23.7118,34600.0
2012-07-26 15:20:00,36.65,36.66,36.58,36.6,26900.0,23.7182,23.7247,23.6729,23.6859,26900.0
2012-07-26 15:25:00,36.61,36.66,36.6,36.65,41200.0,23.6923,23.7247,23.6859,23.7182,41200.0
2012-07-26 15:30:00,36.64,36.66,36.62,36.64,56500.0,23.7118,23.7247,23.6988,23.7118,56500.0
2012-07-26 15:35:00,36.65,36.69,36.64,36.66,74000.0,23.7182,23.7441,23.7118,23.7247,74000.0
2012-07-26 15:40:00,36.66,36.71,36.64,36.66,118100.0,23.7247,23.7571,23.7118,23.7247,118100.0
2012-07-26 15:45:00,36.67,36.75,36.66,36.7,86800.0,23.7312,23.7829,23.7247,23.7506,86800.0
2012-07-26 15:50:00,36.7,36.7,36.64,36.65,91700.0,23.7506,23.7506,23.7118,23.7182,91700.0
2012-07-26 15:55:00,36.65,36.67,36.59,36.62,207200.0,23.7182,23.7312,23.6794,23.6988,207200.0
2012-07-27 09:30:00,36.85,36.99,36.75,36.8,46200.0,23.8477,23.9383,23.7829,23.8153,46200.0
2012-07-27 09:35:00,36.8,36.88,36.76,36.8,98900.0,23.8153,23.8671,23.7894,23.8153,98900.0
2012-07-27 09:40:00,36.82,36.84,36.69,36.84,10500.0,23.8282,23.8412,23.7441,23.8412,10500.0
2012-07-27 09:45:00,36.83,37.0,36.81,36.97,16700.0,23.8347,23.9447,23.8218,23.9253,16700.0
2012-07-27 09:50:00,36.97,37.04,36.94,37.01,44600.0,23.9253,23.9706,23.9059,23.9512,44600.0
2012-07-27 09:55:00,37.04,37.16,37.01,37.16,39600.0,23.9706,24.0483,23.9512,24.0483,39600.0
2012-07-27 10:00:00,37.13,37.36,37.13,37.28,50100.0,24.0289,24.1777,24.0289,24.1259,50100.0
2012-07-27 10:05:00,37.26,37.27,37.11,37.12,32600.0,24.113,24.1195,24.0159,24.0224,32600.0
2012-07-27 10:10:00,37.14,37.19,37.06,37.15,31600.0,24.0353,24.0677,23.9836,24.0418,31600.0
2012-07-27 10:15:00,37.15,37.21,37.14,37.17,43500.0,24.0418,24.0806,24.0353,24.0547,43500.0
2012-07-27 10:20:00,37.18,37.27,37.17,37.26,14100.0,24.0612,24.1195,24.0547,24.113,14100.0
2012-07-27 10:25:00,37.26,37.35,37.26,37.3,37800.0,24.113,24.1712,24.113,24.1389,37800.0
2012-07-27 10:30:00,37.31,37.43,37.3,37.42,18900.0,24.1453,24.223,24.1389,24.2165,18900.0
2012-07-27 10:35:00,37.42,37.55,37.42,37.49,59000.0,24.2165,24.3007,24.2165,24.2618,59000.0
2012-07-27 10:40:00,37.49,37.53,37.48,37.53,22200.0,24.2618,24.2877,24.2554,24.2877,22200.0
2012-07-27 10:45:00,37.51,37.53,37.47,37.47,39400.0,24.2748,24.2877,24.2489,24.2489,39400.0
2012-07-27 10:50:00,37.47,37.48,37.43,37.47,20400.0,24.2489,24.2554,24.223,24.2489,20400.0
2012-07-27 10:55:00,37.47,37.54,37.47,37.51,29500.0,24.2489,24.2942,24.2489,24.2748,29500.0
2012-07-27 11:00:00,37.51,37.54,37.51,37.53,17900.0,24.2748,24.2942,24.2748,24.2877,17900.0
2012-07-27 11:05:00,37.53,37.54,37.49,37.49,24400.0,24.2877,24.2942,24.2618,24.2618,24400.0
2012-07-27 11:10:00,37.5,37.5,37.47,37.48,6400.0,24.2683,24.2683,24.2489,24.2554,6400.0
2012-07-27 11:15:00,37.48,37.51,37.47,37.48,9900.0,24.2554,24.2748,24.2489,24.2554,9900.0
2012-07-27 11:20:00,37.48,37.51,37.45,37.5,27700.0,24.2554,24.2748,24.2359,24.2683,27700.0
2012-07-27 11:25:00,37.5,37.5,37.45,37.48,15300.0,24.2683,24.2683,24.2359,24.2554,15300.0
2012-07-27 11:30:00,37.47,37.5,37.47,37.49,27900.0,24.2489,24.2683,24.2489,24.2618,27900.0
2012-07-27 11:35:00,37.46,37.48,37.42,37.45,27300.0,24.2424,24.2554,24.2165,24.2359,27300.0
2012-07-27 11:40:00,37.44,37.45,37.38,37.38,11200.0,24.2295,24.2359,24.1906,24.1906,11200.0
2012-07-27 11:45:00,37.38,37.41,37.35,37.38,12300.0,24.1906,24.2101,24.1712,24.1906,12300.0
2012-07-27 11:50:00,37.36,37.4,37.36,37.39,13600.0,24.1777,24.2036,24.1777,24.1971,13600.0
2012-07-27 11:55:00,37.39,37.43,37.39,37.41,6100.0,24.1971,24.223,24.1971,24.2101,6100.0
2012-07-27 12:00:00,37.42,37.45,37.37,37.44,12700.0,24.2165,24.2359,24.1842,24.2295,12700.0
2012-07-27 12:05:00,37.45,37.47,37.43,37.43,20700.0,24.2359,24.2489,24.223,24.223,20700.0
2012-07-27 12:10:00,37.44,37.47,37.42,37.43,12100.0,24.2295,24.2489,24.2165,24.223,12100.0
2012-07-27 12:15:00,37.43,37.44,37.4,37.43,12300.0,24.223,24.2295,24.2036,24.223,12300.0
2012-07-27 12:20:00,37.43,37.48,37.43,37.46,15000.0,24.223,24.2554,24.223,24.2424,15000.0
2012-07-27 12:25:00,37.47,37.5,37.46,37.5,23500.0,24.2489,24.2683,24.2424,24.2683,23500.0
2012-07-27 12:30:00,37.5,37.52,37.44,37.46,35200.0,24.2683,24.2812,24.2295,24.2424,35200.0
2012-07-27 12:35:00,37.46,37.47,37.39,37.4,31100.0,24.2424,24.2489,24.1971,24.2036,31100.0
2012-07-27 12:40:00,37.4,37.43,37.4,37.4,40600.0,24.2036,24.223,24.2036,24.2036,40600.0
2012-07-27 12:45:00,37.4,37.46,37.4,37.46,16800.0,24.2036,24.2424,24.2036,24.2424,16800.0
2012-07-27 12:50:00,37.47,37.5,37.47,37.49,16700.0,24.2489,24.2683,24.2489,24.2618,16700.0
2012-07-27 12:55:00,37.49,37.51,37.48,37.51,60200.0,24.2618,24.2748,24.2554,24.2748,60200.0
2012-07-27 13:00:00,37.51,37.53,37.49,37.5,19900.0,24.2748,24.2877,24.2618,24.2683,19900.0
2012-07-27 13:05:00,37.5,37.52,37.49,37.52,18500.0,24.2683,24.2812,24.2618,24.2812,18500.0
2012-07-27 13:10:00,37.5,37.52,37.49,37.5,28900.0,24.2683,24.2812,24.2618,24.2683,28900.0
2012-07-27 13:15:00,37.51,37.52,37.49,37.51,31100.0,24.2748,24.2812,24.2618,24.2748,31100.0
2012-07-27 13:20:00,37.5,37.5,37.48,37.5,16900.0,24.2683,24.2683,24.2554,24.2683,16900.0
2012-07-27 13:25:00,37.49,37.8,37.49,37.74,118500.0,24.2618,24.4625,24.2618,24.4236,118500.0
2012-07-27 13:30:00,37.74,37.86,37.72,37.76,70700.0,24.4236,24.5013,24.4107,24.4366,70700.0
2012-07-27 13:35:00,37.76,37.88,37.76,37.85,77800.0,24.4366,24.5142,24.4366,24.4948,77800.0
2012-07-27 13:40:00,37.85,37.88,37.79,37.85,26500.0,24.4948,24.5142,24.456,24.4948,26500.0
2012-07-27 13:45:00,37.85,37.85,37.76,37.76,12900.0,24.4948,24.4948,24.4366,24.4366,12900.0
2012-07-27 13:50:00,37.76,37.83,37.74,37.83,19200.0,24.4366,24.4819,24.4236,24.4819,19200.0
2012-07-27 13:55:00,37.84,37.9,37.84,37.87,20100.0,24.4883,24.5272,24.4883,24.5078,20100.0
2012-07-27 14:00:00,37.86,37.9,37.84,37.89,24400.0,24.5013,24.5272,24.4883,24.5207,24400.0
2012-07-27 14:05:00,37.88,37.99,37.88,37.92,38600.0,24.5142,24.5854,24.5142,24.5401,38600.0
2012-07-27 14:10:00,37.91,37.91,37.82,37.82,19200.0,24.5336,24.5336,24.4754,24.4754,19200.0
2012-07-27 14:15:00,37.82,37.89,37.79,37.8,25200.0,24.4754,24.5207,24.456,24.4625,25200.0
2012-07-27 14:20:00,37.8,37.84,37.77,37.8,25400.0,24.4625,24.4883,24.443,24.4625,25400.0
2012-07-27 14:25:00,37.8,37.88,37.8,37.84,17200.0,24.4625,24.5142,24.4625,24.4883,17200.0
2012-07-27 14:30:00,37.85,37.94,37.84,37.92,18100.0,24.4948,24.5531,24.4883,24.5401,18100.0
2012-07-27 14:35:00,37.91,37.92,37.87,37.9,17300.0,24.5336,24.5401,24.5078,24.5272,17300.0
2012-07-27 14:40:00,37.9,37.97,37.9,37.95,30400.0,24.5272,24.5725,24.5272,24.5595,30400.0
2012-07-27 14:45:00,37.95,37.96,37.94,37.95,20400.0,24.5595,24.566,24.5531,24.5595,20400.0
2012-07-27 14:50:00,37.95,38.0,37.95,37.97,43500.0,24.5595,24.5919,24.5595,24.5725,43500.0
2012-07-27 14:55:00,37.98,38.05,37.96,38.02,124700.0,24.5789,24.6242,24.566,24.6048,124700.0
2012-07-27 15:00:00,38.01,38.04,37.99,38.02,30400.0,24.5984,24.6178,24.5854,24.6048,30400.0
2012-07-27 15:05:00,38.01,38.1,38.0,38.09,34400.0,24.5984,24.6566,24.5919,24.6501,34400.0
2012-07-27 15:10:00,38.09,38.1,38.02,38.05,28500.0,24.6501,24.6566,24.6048,24.6242,28500.0
2012-07-27 15:15:00,38.06,38.09,38.04,38.05,45200.0,24.6307,24.6501,24.6178,24.6242,45200.0
2012-07-27 15:20:00,38.04,38.06,38.02,38.02,28100.0,24.6178,24.6307,24.6048,24.6048,28100.0
2012-07-27 15:25:00,38.02,38.08,38.0,38.08,37000.0,24.6048,24.6437,24.5919,24.6437,37000.0
2012-07-27 15:30:00,38.08,38.1,38.06,38.09,50300.0,24.6437,24.6566,24.6307,24.6501,50300.0
2012-07-27 15:35:00,38.09,38.1,38.04,38.05,61000.0,24.6501,24.6566,24.6178,24.6242,61000.0
2012-07-27 15:40:00,38.05,38.08,38.03,38.05,66500.0,24.6242,24.6437,24.6113,24.6242,66500.0
2012-07-27 15:45:00,38.06,38.14,38.05,38.08,61500.0,24.6307,24.6825,24.6242,24.6437,61500.0
2012-07-27 15:50:00,38.09,38.09,37.93,37.95,78400.0,24.6501,24.6501,24.5466,24.5595,78400.0
2012-07-27 15:55:00,37.95,37.97,37.85,37.95,198300.0,24.5595,24.5725,24.4948,24.5595,198300.0
2012-07-30 09:30:00,37.92,38.19,37.91,38.13,66300.0,24.5401,24.7148,24.5336,24.676,66300.0
2012-07-30 09:35:00,38.14,38.24,37.94,37.98,48600.0,24.6825,24.7472,24.5531,24.5789,48600.0
2012-07-30 09:40:00,37.98,37.98,37.69,37.77,51600.0,24.5789,24.5789,24.3913,24.443,51600.0
2012-07-30 09:45:00,37.77,37.94,37.72,37.93,44700.0,24.443,24.5531,24.4107,24.5466,44700.0
2012-07-30 09:50:00,37.93,37.95,37.84,37.9,30600.0,24.5466,24.5595,24.4883,24.5272,30600.0
2012-07-30 09:55:00,37.89,38.07,37.89,38.04,34400.0,24.5207,24.6372,24.5207,24.6178,34400.0
2012-07-30 10:00:00,38.05,38.05,38.0,38.02,51500.0,24.6242,24.6242,24.5919,24.6048,51500.0
2012-07-30 10:05:00,38.04,38.09,38.0,38.03,48500.0,24.6178,24.6501,24.5919,24.6113,48500.0
2012-07-30 10:10:00,38.02,38.05,37.94,37.97,29600.0,24.6048,24.6242,24.5531,24.5725,29600.0
2012-07-30 10:15:00,37.97,38.03,37.96,38.02,53300.0,24.5725,24.6113,24.566,24.6048,53300.0
2012-07-30 10:20:00,38.02,38.23,38.02,38.22,100100.0,24.6048,24.7407,24.6048,24.7343,100100.0
2012-07-30 10:25:00,38.21,38.3,38.18,38.22,56500.0,24.7278,24.786,24.7084,24.7343,56500.0
2012-07-30 10:30:00,38.21,38.25,38.15,38.2,70400.0,24.7278,24.7537,24.689,24.7213,70400.0
2012-07-30 10:35:00,38.2,38.23,38.17,38.22,50400.0,24.7213,24.7407,24.7019,24.7343,50400.0
2012-07-30 10:40:00,38.21,38.27,38.19,38.2,42900.0,24.7278,24.7666,24.7148,24.7213,42900.0
2012-07-30 10:45:00,38.2,38.26,38.19,38.23,51900.0,24.7213,24.7601,24.7148,24.7407,51900.0
2012-07-30 10:50:00,38.23,38.26,38.2,38.22,26700.0,24.7407,24.7601,24.7213,24.7343,26700.0
2012-07-30 10:55:00,38.22,38.24,38.12,38.13,52800.0,24.7343,24.7472,24.6695,24.676,52800.0
2012-07-30 11:00:00,38.12,38.2,38.11,38.16,73300.0,24.6695,24.7213,24.6631,24.6954,73300.0
2012-07-30 11:05:00,38.17,38.26,38.16,38.25,28900.0,24.7019,24.7601,24.6954,24.7537,28900.0
2012-07-30 11:10:00,38.24,38.28,38.23,38.23,76200.0,24.7472,24.7731,24.7407,24.7407,76200.0
2012-07-30 11:15:00,38.23,38.24,38.11,38.15,45400.0,24.7407,24.7472,24.6631,24.689,45400.0
2012-07-30 11:20:00,38.15,38.15,37.99,38.02,14700.0,24.689,24.689,24.5854,24.6048,14700.0
2012-07-30 11:25:00,38.02,38.09,37.99,38.08,60400.0,24.6048,24.6501,24.5854,24.6437,60400.0
2012-07-30 11:30:00,38.07,38.08,38.0,38.02,26900.0,24.6372,24.6437,24.5919,24.6048,26900.0
2012-07-30 11:35:00,38.0,38.06,37.98,38.04,23700.0,24.5919,24.6307,24.5789,24.6178,23700.0
2012-07-30 11:40:00,38.03,38.06,37.95,37.98,26600.0,24.6113,24.6307,24.5595,24.5789,26600.0
2012-07-30 11:45:00,37.99,38.1,37.99,38.05,45000.0,24.5854,24.6566,24.5854,24.6242,45000.0
2012-07-30 11:50:00,38.06,38.18,38.06,38.17,34800.0,24.6307,24.7084,24.6307,24.7019,34800.0
2012-07-30 11:55:00,38.16,38.29,38.16,38.23,78800.0,24.6954,24.7796,24.6954,24.7407,78800.0
2012-07-30 12:00:00,38.23,38.23,38.15,38.16,38600.0,24.7407,24.7407,24.689,24.6954,38600.0
2012-07-30 12:05:00,38.15,38.17,38.09,38.14,31700.0,24.689,24.7019,24.6501,24.6825,31700.0
2012-07-30 12:10:00,38.14,38.16,38.06,38.1,58200.0,24.6825,24.6954,24.6307,24.6566,58200.0
2012-07-30 12:15:00,38.1,38.11,37.97,38.01,47700.0,24.6566,24.6631,24.5725,24.5984,47700.0
2012-07-30 12:20:00,38.01,38.03,37.99,38.01,28000.0,24.5984,24.6113,24.5854,24.5984,28000.0
2012-07-30 12:25:00,38.01,38.03,37.98,38.02,11400.0,24.5984,24.6113,24.5789,24.6048,11400.0
2012-07-30 12:30:00,38.01,38.02,37.96,37.96,17600.0,24.5984,24.6048,24.566,24.566,17600.0
2012-07-30 12:35:00,37.96,37.99,37.93,37.93,15500.0,24.566,24.5854,24.5466,24.5466,15500.0
2012-07-30 12:40:00,37.94,38.12,37.94,38.11,28400.0,24.5531,24.6695,24.5531,24.6631,28400.0
2012-07-30 12:45:00,38.11,38.16,38.1,38.13,18200.0,24.6631,24.6954,24.6566,24.676,18200.0
2012-07-30 12:50:00,38.12,38.16,38.11,38.13,22200.0,24.6695,24.6954,24.6631,24.676,22200.0
2012-07-30 12:55:00,38.12,38.14,38.06,38.1,67800.0,24.6695,24.6825,24.6307,24.6566,67800.0
2012-07-30 13:00:00,38.1,38.12,38.03,38.08,12000.0,24.6566,24.6695,24.6113,24.6437,12000.0
2012-07-30 13:05:00,38.07,38.14,38.06,38.14,12100.0,24.6372,24.6825,24.6307,24.6825,12100.0
2012-07-30 13:10:00,38.15,38.16,38.11,38.14,63700.0,24.689,24.6954,24.6631,24.6825,63700.0
2012-07-30 13:15:00,38.14,38.15,38.05,38.05,20100.0,24.6825,24.689,24.6242,24.6242,20100.0
2012-07-30 13:20:00,38.06,38.17,38.03,38.14,32300.0,24.6307,24.7019,24.6113,24.6825,32300.0
2012-07-30 13:25:00,38.14,38.17,38.14,38.16,70100.0,24.6825,24.7019,24.6825,24.6954,70100.0
2012-07-30 13:30:00,38.16,38.19,38.12,38.17,20500.0,24.6954,24.7148,24.6695,24.7019,20500.0
2012-07-30 13:35:00,38.17,38.23,38.14,38.14,19600.0,24.7019,24.7407,24.6825,24.6825,19600.0
2012-07-30 13:40:00,38.12,38.19,38.12,38.14,23600.0,24.6695,24.7148,24.6695,24.6825,23600.0
2012-07-30 13:45:00,38.13,38.15,38.09,38.1,27500.0,24.676,24.689,24.6501,24.6566,27500.0
2012-07-30 13:50:00,38.08,38.12,38.03,38.08,37400.0,24.6437,24.6695,24.6113,24.6437,37400.0
2012-07-30 13:55:00,38.08,38.09,38.06,38.06,14000.0,24.6437,24.6501,24.6307,24.6307,14000.0
2012-07-30 14:00:00,38.04,38.05,38.0,38.05,27400.0,24.6178,24.6242,24.5919,24.6242,27400.0
2012-07-30 14:05:00,38.04,38.07,38.03,38.04,17500.0,24.6178,24.6372,24.6113,24.6178,17500.0
2012-07-30 14:10:00,38.03,38.15,38.02,38.14,44900.0,24.6113,24.689,24.6048,24.6825,44900.0
2012-07-30 14:15:00,38.14,38.14,38.07,38.09,8900.0,24.6825,24.6825,24.6372,24.6501,8900.0
2012-07-30 14:20:00,38.08,38.14,38.06,38.07,13800.0,24.6437,24.6825,24.6307,24.6372,13800.0
2012-07-30 14:25:00,38.07,38.1,38.04,38.1,9800.0,24.6372,24.6566,24.6178,24.6566,9800.0
2012-07-30 14:30:00,38.11,38.14,38.11,38.13,60200.0,24.6631,24.6825,24.6631,24.676,60200.0
2012-07-30 14:35:00,38.12,38.16,38.11,38.14,14500.0,24.6695,24.6954,24.6631,24.6825,14500.0
2012-07-30 14:40:00,38.14,38.23,38.14,38.21,13300.0,24.6825,24.7407,24.6825,24.7278,13300.0
2012-07-30 14:45:00,38.2,38.21,38.19,38.2,6900.0,24.7213,24.7278,24.7148,24.7213,6900.0
2012-07-30 14:50:00,38.2,38.21,38.17,38.19,63400.0,24.7213,24.7278,24.7019,24.7148,63400.0
2012-07-30 14:55:00,38.19,38.2,38.18,38.19,9500.0,24.7148,24.7213,24.7084,24.7148,9500.0
2012-07-30 15:00:00,38.18,38.22,38.16,38.16,17400.0,24.7084,24.7343,24.6954,24.6954,17400.0
2012-07-30 15:05:00,38.16,38.16,38.07,38.07,14200.0,24.6954,24.6954,24.6372,24.6372,14200.0
2012-07-30 15:10:00,38.07,38.09,38.01,38.02,18200.0,24.6372,24.6501,24.5984,24.6048,18200.0
2012-07-30 15:15:00,38.01,38.1,38.0,38.09,91400.0,24.5984,24.6566,24.5919,24.6501,91400.0
2012-07-30 15:20:00,38.1,38.14,38.07,38.11,19400.0,24.6566,24.6825,24.6372,24.6631,19400.0
2012-07-30 15:25:00,38.11,38.16,38.09,38.15,60600.0,24.6631,24.6954,24.6501,24.689,60600.0
2012-07-30 15:30:00,38.15,38.23,38.15,38.17,72800.0,24.689,24.7407,24.689,24.7019,72800.0
2012-07-30 15:35:00,38.17,38.2,38.1,38.11,53800.0,24.7019,24.7213,24.6566,24.6631,53800.0
2012-07-30 15:40:00,38.11,38.19,38.1,38.15,59500.0,24.6631,24.7148,24.6566,24.689,59500.0
2012-07-30 15:45:00,38.16,38.2,38.14,38.2,56600.0,24.6954,24.7213,24.6825,24.7213,56600.0
2012-07-30 15:50:00,38.19,38.22,38.18,38.2,96100.0,24.7148,24.7343,24.7084,24.7213,96100.0
2012-07-30 15:55:00,38.21,38.21,38.13,38.17,88600.0,24.7278,24.7278,24.676,24.7019,88600.0
2012-07-31 09:30:00,38.07,38.49,38.03,38.37,62100.0,24.6372,24.909,24.6113,24.8313,62100.0
2012-07-31 09:35:00,38.37,38.5,38.36,38.49,12500.0,24.8313,24.9155,24.8249,24.909,12500.0
2012-07-31 09:40:00,38.49,38.71,38.47,38.63,42100.0,24.909,25.0514,24.896,24.9996,42100.0
2012-07-31 09:45:00,38.63,38.7,38.48,38.53,14200.0,24.9996,25.0449,24.9025,24.9349,14200.0
2012-07-31 09:50:00,38.52,38.52,38.29,38.31,23400.0,24.9284,24.9284,24.7796,24.7925,23400.0
2012-07-31 09:55:00,38.31,38.31,38.16,38.28,20600.0,24.7925,24.7925,24.6954,24.7731,20600.0
2012-07-31 10:00:00,38.28,38.38,38.12,38.17,30200.0,24.7731,24.8378,24.6695,24.7019,30200.0
2012-07-31 10:05:00,38.18,38.2,38.02,38.08,18200.0,24.7084,24.7213,24.6048,24.6437,18200.0
2012-07-31 10:10:00,38.07,38.23,38.05,38.14,26400.0,24.6372,24.7407,24.6242,24.6825,26400.0
2012-07-31 10:15:00,38.13,38.31,38.12,38.28,23800.0,24.676,24.7925,24.6695,24.7731,23800.0
2012-07-31 10:20:00,38.27,38.47,38.26,38.47,19100.0,24.7666,24.896,24.7601,24.896,19100.0
2012-07-31 10:25:00,38.47,38.52,38.45,38.5,26800.0,24.896,24.9284,24.8831,24.9155,26800.0
2012-07-31 10:30:00,38.5,38.52,38.36,38.37,25000.0,24.9155,24.9284,24.8249,24.8313,25000.0
2012-07-31 10:35:00,38.35,38.37,38.21,38.26,18500.0,24.8184,24.8313,24.7278,24.7601,18500.0
2012-07-31 10:40:00,38.26,38.4,38.25,38.4,20500.0,24.7601,24.8507,24.7537,24.8507,20500.0
2012-07-31 10:45:00,38.42,38.47,38.42,38.44,15600.0,24.8637,24.896,24.8637,24.8766,15600.0
2012-07-31 10:50:00,38.43,38.44,38.37,38.39,20000.0,24.8702,24.8766,24.8313,24.8443,20000.0
2012-07-31 10:55:00,38.38,38.45,38.37,38.4,12700.0,24.8378,24.8831,24.8313,24.8507,12700.0
2012-07-31 11:00:00,38.39,38.44,38.36,38.38,11800.0,24.8443,24.8766,24.8249,24.8378,11800.0
2012-07-31 11:05:00,38.38,38.4,38.35,38.38,12500.0,24.8378,24.8507,24.8184,24.8378,12500.0
2012-07-31 11:10:00,38.4,38.57,38.4,38.55,22300.0,24.8507,24.9608,24.8507,24.9478,22300.0
2012-07-31 11:15:00,38.54,38.54,38.46,38.49,10100.0,24.9413,24.9413,24.8896,24.909,10100.0
2012-07-31 11:20:00,38.5,38.56,38.5,38.56,10900.0,24.9155,24.9543,24.9155,24.9543,10900.0
2012-07-31 11:25:00,38.55,38.61,38.53,38.55,29900.0,24.9478,24.9866,24.9349,24.9478,29900.0
2012-07-31 11:30:00,38.55,38.58,38.45,38.45,47000.0,24.9478,24.9672,24.8831,24.8831,47000.0
2012-07-31 11:35:00,38.46,38.5,38.46,38.48,19800.0,24.8896,24.9155,24.8896,24.9025,19800.0
2012-07-31 11:40:00,38.48,38.48,38.39,38.39,10400.0,24.9025,24.9025,24.8443,24.8443,10400.0
2012-07-31 11:45:00,38.39,38.39,38.31,38.31,19300.0,24.8443,24.8443,24.7925,24.7925,19300.0
2012-07-31 11:50:00,38.31,38.34,38.3,38.32,13000.0,24.7925,24.8119,24.786,24.799,13000.0
2012-07-31 11:55:00,38.32,38.35,38.3,38.35,15400.0,24.799,24.8184,24.786,24.8184,15400.0
2012-07-31 12:00:00,38.35,38.36,38.23,38.23,14600.0,24.8184,24.8249,24.7407,24.7407,14600.0
2012-07-31 12:05:00,38.23,38.26,38.21,38.24,9600.0,24.7407,24.7601,24.7278,24.7472,9600.0
2012-07-31 12:10:00,38.24,38.24,38.1,38.17,18200.0,24.7472,24.7472,24.6566,24.7019,18200.0
2012-07-31 12:15:00,38.17,38.18,38.15,38.17,7100.0,24.7019,24.7084,24.689,24.7019,7100.0
2012-07-31 12:20:00,38.17,38.22,38.14,38.18,26000.0,24.7019,24.7343,24.6825,24.7084,26000.0
2012-07-31 12:25:00,38.18,38.21,38.18,38.2,9800.0,24.7084,24.7278,24.7084,24.7213,9800.0
2012-07-31 12:30:00,38.19,38.2,38.14,38.17,11300.0,24.7148,24.7213,24.6825,24.7019,11300.0
2012-07-31 12:35:00,38.18,38.26,38.18,38.24,10100.0,24.7084,24.7601,24.7084,24.7472,10100.0
2012-07-31 12:40:00,38.24,38.28,38.23,38.26,54100.0,24.7472,24.7731,24.7407,24.7601,54100.0
2012-07-31 12:45:00,38.26,38.27,38.2,38.23,40200.0,24.7601,24.7666,24.7213,24.7407,40200.0
2012-07-31 12:50:00,38.23,38.31,38.23,38.31,14500.0,24.7407,24.7925,24.7407,24.7925,14500.0
2012-07-31 12:55:00,38.3,38.31,38.21,38.22,17900.0,24.786,24.7925,24.7278,24.7343,17900.0
2012-07-31 13:00:00,38.22,38.23,38.17,38.19,17500.0,24.7343,24.7407,24.7019,24.7148,17500.0
2012-07-31 13:05:00,38.18,38.28,38.18,38.26,12600.0,24.7084,24.7731,24.7084,24.7601,12600.0
2012-07-31 13:10:00,38.26,38.29,38.25,38.28,15400.0,24.7601,24.7796,24.7537,24.7731,15400.0
2012-07-31 13:15:00,38.28,38.29,38.26,38.28,8600.0,24.7731,24.7796,24.7601,24.7731,8600.0
2012-07-31 13:20:00,38.28,38.35,38.28,38.31,26300.0,24.7731,24.8184,24.7731,24.7925,26300.0
2012-07-31 13:25:00,38.31,38.45,38.31,38.44,17100.0,24.7925,24.8831,24.7925,24.8766,17100.0
2012-07-31 13:30:00,38.45,38.46,38.36,38.36,15500.0,24.8831,24.8896,24.8249,24.8249,15500.0
2012-07-31 13:35:00,38.35,38.4,38.35,38.37,7700.0,24.8184,24.8507,24.8184,24.8313,7700.0
2012-07-31 13:40:00,38.37,38.38,38.29,38.33,13500.0,24.8313,24.8378,24.7796,24.8054,13500.0
2012-07-31 13:45:00,38.32,38.35,38.3,38.3,18300.0,24.799,24.8184,24.786,24.786,18300.0
2012-07-31 13:50:00,38.3,38.35,38.3,38.34,12400.0,24.786,24.8184,24.786,24.8119,12400.0
2012-07-31 13:55:00,38.33,38.34,38.3,38.31,8500.0,24.8054,24.8119,24.786,24.7925,8500.0
2012-07-31 14:00:00,38.3,38.37,38.29,38.35,25600.0,24.786,24.8313,24.7796,24.8184,25600.0
2012-07-31 14:05:00,38.35,38.37,38.31,38.35,11700.0,24.8184,24.8313,24.7925,24.8184,11700.0
2012-07-31 14:10:00,38.34,38.42,38.34,38.4,17600.0,24.8119,24.8637,24.8119,24.8507,17600.0
2012-07-31 14:15:00,38.41,38.41,38.36,38.37,11900.0,24.8572,24.8572,24.8249,24.8313,11900.0
2012-07-31 14:20:00,38.37,38.46,38.37,38.46,46300.0,24.8313,24.8896,24.8313,24.8896,46300.0
2012-07-31 14:25:00,38.46,38.49,38.42,38.46,25000.0,24.8896,24.909,24.8637,24.8896,25000.0
2012-07-31 14:30:00,38.47,38.48,38.43,38.44,20000.0,24.896,24.9025,24.8702,24.8766,20000.0
2012-07-31 14:35:00,38.44,38.47,38.41,38.45,23700.0,24.8766,24.896,24.8572,24.8831,23700.0
2012-07-31 14:40:00,38.45,38.45,38.4,38.45,14700.0,24.8831,24.8831,24.8507,24.8831,14700.0
2012-07-31 14:45:00,38.45,38.53,38.45,38.52,55800.0,24.8831,24.9349,24.8831,24.9284,55800.0
2012-07-31 14:50:00,38.51,38.53,38.51,38.53,21300.0,24.9219,24.9349,24.9219,24.9349,21300.0
2012-07-31 14:55:00,38.53,38.56,38.47,38.48,31500.0,24.9349,24.9543,24.896,24.9025,31500.0
2012-07-31 15:00:00,38.47,38.48,38.34,38.35,48500.0,24.896,24.9025,24.8119,24.8184,48500.0
2012-07-31 15:05:00,38.35,38.36,38.29,38.36,65300.0,24.8184,24.8249,24.7796,24.8249,65300.0
2012-07-31 15:10:00,38.36,38.37,38.34,38.36,19400.0,24.8249,24.8313,24.8119,24.8249,19400.0
2012-07-31 15:15:00,38.36,38.37,38.34,38.36,14000.0,24.8249,24.8313,24.8119,24.8249,14000.0
2012-07-31 15:20:00,38.36,38.36,38.33,38.33,13300.0,24.8249,24.8249,24.8054,24.8054,13300.0
2012-07-31 15:25:00,38.33,38.42,38.33,38.42,19800.0,24.8054,24.8637,24.8054,24.8637,19800.0
2012-07-31 15:30:00,38.43,38.44,38.38,38.4,27800.0,24.8702,24.8766,24.8378,24.8507,27800.0
2012-07-31 15:35:00,38.39,38.4,38.35,38.35,32900.0,24.8443,24.8507,24.8184,24.8184,32900.0
2012-07-31 15:40:00,38.35,38.36,38.29,38.35,31800.0,24.8184,24.8249,24.7796,24.8184,31800.0
2012-07-31 15:45:00,38.35,38.35,38.27,38.29,40100.0,24.8184,24.8184,24.7666,24.7796,40100.0
2012-07-31 15:50:00,38.29,38.35,38.28,38.3,56900.0,24.7796,24.8184,24.7731,24.786,56900.0
2012-07-31 15:55:00,38.29,38.31,38.25,38.27,178800.0,24.7796,24.7925,24.7537,24.7666,178800.0
2012-08-01 09:30:00,38.63,38.73,38.4,38.4,47400.0,24.9996,25.0643,24.8507,24.8507,47400.0
2012-08-01 09:35:00,38.4,38.41,38.3,38.37,20000.0,24.8507,24.8572,24.786,24.8313,20000.0
2012-08-01 09:40:00,38.36,38.36,38.12,38.23,22000.0,24.8249,24.8249,24.6695,24.7407,22000.0
2012-08-01 09:45:00,38.24,38.42,38.24,38.33,20600.0,24.7472,24.8637,24.7472,24.8054,20600.0
2012-08-01 09:50:00,38.33,38.35,38.22,38.3,23800.0,24.8054,24.8184,24.7343,24.786,23800.0
2012-08-01 09:55:00,38.29,38.4,38.26,38.26,27900.0,24.7796,24.8507,24.7601,24.7601,27900.0
2012-08-01 10:00:00,38.25,38.37,38.21,38.29,30900.0,24.7537,24.8313,24.7278,24.7796,30900.0
2012-08-01 10:05:00,38.29,38.3,38.18,38.2,39300.0,24.7796,24.786,24.7084,24.7213,39300.0
2012-08-01 10:10:00,38.21,38.24,38.09,38.14,64000.0,24.7278,24.7472,24.6501,24.6825,64000.0
2012-08-01 10:15:00,38.14,38.15,38.0,38.03,37700.0,24.6825,24.689,24.5919,24.6113,37700.0
2012-08-01 10:20:00,38.04,38.05,38.0,38.02,28900.0,24.6178,24.6242,24.5919,24.6048,28900.0
2012-08-01 10:25:00,38.02,38.02,37.94,37.98,22400.0,24.6048,24.6048,24.5531,24.5789,22400.0
2012-08-01 10:30:00,37.99,38.06,37.92,37.96,25000.0,24.5854,24.6307,24.5401,24.566,25000.0
2012-08-01 10:35:00,37.97,38.17,37.97,38.15,12600.0,24.5725,24.7019,24.5725,24.689,12600.0
2012-08-01 10:40:00,38.15,38.16,38.07,38.08,32800.0,24.689,24.6954,24.6372,24.6437,32800.0
2012-08-01 10:45:00,38.08,38.31,38.08,38.3,43600.0,24.6437,24.7925,24.6437,24.786,43600.0
2012-08-01 10:50:00,38.31,38.34,38.25,38.27,15400.0,24.7925,24.8119,24.7537,24.7666,15400.0
2012-08-01 10:55:00,38.27,38.3,38.19,38.2,20300.0,24.7666,24.786,24.7148,24.7213,20300.0
2012-08-01 11:00:00,38.22,38.25,38.13,38.19,16000.0,24.7343,24.7537,24.676,24.7148,16000.0
2012-08-01 11:05:00,38.19,38.2,38.13,38.2,26100.0,24.7148,24.7213,24.676,24.7213,26100.0
2012-08-01 11:10:00,38.21,38.21,38.0,38.06,22400.0,24.7278,24.7278,24.5919,24.6307,22400.0
2012-08-01 11:15:00,38.06,38.14,38.06,38.13,22700.0,24.6307,24.6825,24.6307,24.676,22700.0
2012-08-01 11:20:00,38.13,38.13,38.02,38.04,31400.0,24.676,24.676,24.6048,24.6178,31400.0
2012-08-01 11:25:00,38.04,38.12,38.01,38.11,16200.0,24.6178,24.6695,24.5984,24.6631,16200.0
2012-08-01 11:30:00,38.1,38.13,38.07,38.09,16600.0,24.6566,24.676,24.6372,24.6501,16600.0
2012-08-01 11:35:00,38.07,38.07,38.03,38.05,45300.0,24.6372,24.6372,24.6113,24.6242,45300.0
2012-08-01 11:40:00,38.06,38.21,38.05,38.19,76400.0,24.6307,24.7278,24.6242,24.7148,76400.0
2012-08-01 11:45:00,38.2,38.26,38.18,38.26,28600.0,24.7213,24.7601,24.7084,24.7601,28600.0
2012-08-01 11:50:00,38.25,38.33,38.25,38.29,18200.0,24.7537,24.8054,24.7537,24.7796,18200.0
2012-08-01 11:55:00,38.29,38.3,38.21,38.24,19400.0,24.7796,24.786,24.7278,24.7472,19400.0
2012-08-01 12:00:00,38.23,38.25,38.21,38.23,10900.0,24.7407,24.7537,24.7278,24.7407,10900.0
2012-08-01 12:05:00,38.22,38.31,38.22,38.28,10300.0,24.7343,24.7925,24.7343,24.7731,10300.0
2012-08-01 12:10:00,38.28,38.29,38.23,38.23,9300.0,24.7731,24.7796,24.7407,24.7407,9300.0
2012-08-01 12:15:00,38.23,38.25,38.2,38.25,15900.0,24.7407,24.7537,24.7213,24.7537,15900.0
2012-08-01 12:20:00,38.25,38.28,38.25,38.27,6300.0,24.7537,24.7731,24.7537,24.7666,6300.0
2012-08-01 12:25:00,38.27,38.29,38.27,38.28,7600.0,24.7666,24.7796,24.7666,24.7731,7600.0
2012-08-01 12:30:00,38.28,38.33,38.27,38.33,10400.0,24.7731,24.8054,24.7666,24.8054,10400.0
2012-08-01 12:35:00,38.34,38.34,38.29,38.32,7900.0,24.8119,24.8119,24.7796,24.799,7900.0
2012-08-01 12:40:00,38.32,38.34,38.32,38.33,8200.0,24.799,24.8119,24.799,24.8054,8200.0
2012-08-01 12:45:00,38.32,38.39,38.3,38.37,23000.0,24.799,24.8443,24.786,24.8313,23000.0
2012-08-01 12:50:00,38.36,38.38,38.35,38.35,5600.0,24.8249,24.8378,24.8184,24.8184,5600.0
2012-08-01 12:55:00,38.37,38.41,38.37,38.4,10900.0,24.8313,24.8572,24.8313,24.8507,10900.0
2012-08-01 13:00:00,38.4,38.44,38.4,38.43,14900.0,24.8507,24.8766,24.8507,24.8702,14900.0
2012-08-01 13:05:00,38.42,38.48,38.42,38.48,13300.0,24.8637,24.9025,24.8637,24.9025,13300.0
2012-08-01 13:10:00,38.48,38.48,38.45,38.48,13400.0,24.9025,24.9025,24.8831,24.9025,13400.0
2012-08-01 13:15:00,38.48,38.48,38.42,38.46,9900.0,24.9025,24.9025,24.8637,24.8896,9900.0
2012-08-01 13:20:00,38.45,38.46,38.43,38.45,24900.0,24.8831,24.8896,24.8702,24.8831,24900.0
2012-08-01 13:25:00,38.44,38.45,38.39,38.41,11700.0,24.8766,24.8831,24.8443,24.8572,11700.0
2012-08-01 13:30:00,38.39,38.4,38.33,38.33,12900.0,24.8443,24.8507,24.8054,24.8054,12900.0
2012-08-01 13:35:00,38.32,38.32,38.3,38.32,9000.0,24.799,24.799,24.786,24.799,9000.0
2012-08-01 13:40:00,38.31,38.34,38.3,38.34,8700.0,24.7925,24.8119,24.786,24.8119,8700.0
2012-08-01 13:45:00,38.34,38.37,38.34,38.34,14800.0,24.8119,24.8313,24.8119,24.8119,14800.0
2012-08-01 13:50:00,38.32,38.33,38.32,38.33,4800.0,24.799,24.8054,24.799,24.8054,4800.0
2012-08-01 13:55:00,38.32,38.33,38.26,38.26,9300.0,24.799,24.8054,24.7601,24.7601,9300.0
2012-08-01 14:00:00,38.26,38.27,38.22,38.25,11600.0,24.7601,24.7666,24.7343,24.7537,11600.0
2012-08-01 14:05:00,38.25,38.29,38.24,38.27,13000.0,24.7537,24.7796,24.7472,24.7666,13000.0
2012-08-01 14:10:00,38.28,38.29,37.98,38.08,34600.0,24.7731,24.7796,24.5789,24.6437,34600.0
2012-08-01 14:15:00,38.12,38.16,37.99,38.04,35800.0,24.6695,24.6954,24.5854,24.6178,35800.0
2012-08-01 14:20:00,38.04,38.16,38.02,38.11,45500.0,24.6178,24.6954,24.6048,24.6631,45500.0
2012-08-01 14:25:00,38.1,38.21,38.01,38.21,33900.0,24.6566,24.7278,24.5984,24.7278,33900.0
2012-08-01 14:30:00,38.2,38.2,38.12,38.12,14200.0,24.7213,24.7213,24.6695,24.6695,14200.0
2012-08-01 14:35:00,38.13,38.2,38.13,38.15,11600.0,24.676,24.7213,24.676,24.689,11600.0
2012-08-01 14:40:00,38.15,38.25,38.15,38.21,8500.0,24.689,24.7537,24.689,24.7278,8500.0
2012-08-01 14:45:00,38.2,38.21,38.1,38.19,13900.0,24.7213,24.7278,24.6566,24.7148,13900.0
2012-08-01 14:50:00,38.19,38.27,38.14,38.19,21600.0,24.7148,24.7666,24.6825,24.7148,21600.0
2012-08-01 14:55:00,38.18,38.25,38.18,38.25,11000.0,24.7084,24.7537,24.7084,24.7537,11000.0
2012-08-01 15:00:00,38.24,38.24,38.2,38.22,11100.0,24.7472,24.7472,24.7213,24.7343,11100.0
2012-08-01 15:05:00,38.22,38.34,38.22,38.32,20100.0,24.7343,24.8119,24.7343,24.799,20100.0
2012-08-01 15:10:00,38.31,38.33,38.28,38.29,18400.0,24.7925,24.8054,24.7731,24.7796,18400.0
2012-08-01 15:15:00,38.29,38.32,38.25,38.3,19500.0,24.7796,24.799,24.7537,24.786,19500.0
2012-08-01 15:20:00,38.3,38.34,38.27,38.34,18000.0,24.786,24.8119,24.7666,24.8119,18000.0
2012-08-01 15:25:00,38.34,38.45,38.32,38.43,28600.0,24.8119,24.8831,24.799,24.8702,28600.0
2012-08-01 15:30:00,38.43,38.44,38.35,38.36,24300.0,24.8702,24.8766,24.8184,24.8249,24300.0
2012-08-01 15:35:00,38.37,38.39,38.25,38.31,32900.0,24.8313,24.8443,24.7537,24.7925,32900.0
2012-08-01 15:40:00,38.31,38.32,38.27,38.3,31100.0,24.7925,24.799,24.7666,24.786,31100.0
2012-08-01 15:45:00,38.3,38.33,38.22,38.23,35700.0,24.786,24.8054,24.7343,24.7407,35700.0
2012-08-01 15:50:00,38.24,38.3,38.23,38.28,32600.0,24.7472,24.786,24.7407,24.7731,32600.0
2012-08-01 15:55:00,38.29,38.29,38.17,38.17,65400.0,24.7796,24.7796,24.7019,24.7019,65400.0
2012-08-02 09:30:00,37.9,37.98,37.72,37.76,54000.0,24.5272,24.5789,24.4107,24.4366,54000.0
2012-08-02 09:35:00,37.72,37.77,37.63,37.66,21400.0,24.4107,24.443,24.3524,24.3719,21400.0
2012-08-02 09:40:00,37.68,37.76,37.6,37.71,28700.0,24.3848,24.4366,24.333,24.4042,28700.0
2012-08-02 09:45:00,37.71,37.83,37.71,37.75,18900.0,24.4042,24.4819,24.4042,24.4301,18900.0
2012-08-02 09:50:00,37.75,37.8,37.72,37.77,30300.0,24.4301,24.4625,24.4107,24.443,30300.0
2012-08-02 09:55:00,37.76,37.9,37.73,37.89,22900.0,24.4366,24.5272,24.4172,24.5207,22900.0
2012-08-02 10:00:00,37.89,38.02,37.85,37.91,46900.0,24.5207,24.6048,24.4948,24.5336,46900.0
2012-08-02 10:05:00,37.92,38.15,37.89,38.15,47200.0,24.5401,24.689,24.5207,24.689,47200.0
2012-08-02 10:10:00,38.16,38.23,38.13,38.13,28600.0,24.6954,24.7407,24.676,24.676,28600.0
2012-08-02 10:15:00,38.13,38.19,38.02,38.04,15500.0,24.676,24.7148,24.6048,24.6178,15500.0
2012-08-02 10:20:00,38.06,38.09,38.02,38.04,10600.0,24.6307,24.6501,24.6048,24.6178,10600.0
2012-08-02 10:25:00,38.04,38.18,38.04,38.15,13100.0,24.6178,24.7084,24.6178,24.689,13100.0
2012-08-02 10:30:00,38.14,38.15,38.03,38.06,11300.0,24.6825,24.689,24.6113,24.6307,11300.0
2012-08-02 10:35:00,38.06,38.12,38.0,38.0,46700.0,24.6307,24.6695,24.5919,24.5919,46700.0
2012-08-02 10:40:00,38.0,38.04,37.95,37.99,29200.0,24.5919,24.6178,24.5595,24.5854,29200.0
2012-08-02 10:45:00,37.99,38.06,37.99,38.04,11300.0,24.5854,24.6307,24.5854,24.6178,11300.0
2012-08-02 10:50:00,38.05,38.09,38.0,38.0,29000.0,24.6242,24.6501,24.5919,24.5919,29000.0
2012-08-02 10:55:00,38.0,38.0,37.78,37.8,42600.0,24.5919,24.5919,24.4495,24.4625,42600.0
2012-08-02 11:00:00,37.8,37.88,37.76,37.82,25800.0,24.4625,24.5142,24.4366,24.4754,25800.0
2012-08-02 11:05:00,37.84,37.86,37.81,37.82,11200.0,24.4883,24.5013,24.4689,24.4754,11200.0
2012-08-02 11:10:00,37.82,37.83,37.72,37.72,27200.0,24.4754,24.4819,24.4107,24.4107,27200.0
2012-08-02 11:15:00,37.72,37.72,37.65,37.67,14200.0,24.4107,24.4107,24.3654,24.3783,14200.0
2012-08-02 11:20:00,37.66,37.68,37.6,37.66,20100.0,24.3719,24.3848,24.333,24.3719,20100.0
2012-08-02 11:25:00,37.65,37.65,37.58,37.6,57700.0,24.3654,24.3654,24.3201,24.333,57700.0
2012-08-02 11:30:00,37.59,37.59,37.52,37.53,17100.0,24.3266,24.3266,24.2812,24.2877,17100.0
2012-08-02 11:35:00,37.55,37.62,37.46,37.48,23800.0,24.3007,24.346,24.2424,24.2554,23800.0
2012-08-02 11:40:00,37.47,37.48,37.4,37.44,10400.0,24.2489,24.2554,24.2036,24.2295,10400.0
2012-08-02 11:45:00,37.45,37.48,37.42,37.44,7100.0,24.2359,24.2554,24.2165,24.2295,7100.0
2012-08-02 11:50:00,37.44,37.48,37.35,37.4,20100.0,24.2295,24.2554,24.1712,24.2036,20100.0
2012-08-02 11:55:00,37.4,37.46,37.35,37.43,16800.0,24.2036,24.2424,24.1712,24.223,16800.0
2012-08-02 12:00:00,37.45,37.47,37.39,37.45,14000.0,24.2359,24.2489,24.1971,24.2359,14000.0
2012-08-02 12:05:00,37.42,37.44,37.37,37.44,13900.0,24.2165,24.2295,24.1842,24.2295,13900.0
2012-08-02 12:10:00,37.43,37.45,37.39,37.4,11700.0,24.223,24.2359,24.1971,24.2036,11700.0
2012-08-02 12:15:00,37.41,37.43,37.34,37.34,41400.0,24.2101,24.223,24.1648,24.1648,41400.0
2012-08-02 12:20:00,37.35,37.35,37.25,37.28,49700.0,24.1712,24.1712,24.1065,24.1259,49700.0
2012-08-02 12:25:00,37.29,37.3,37.26,37.27,10900.0,24.1324,24.1389,24.113,24.1195,10900.0
2012-08-02 12:30:00,37.26,37.26,37.05,37.13,37700.0,24.113,24.113,23.9771,24.0289,37700.0
2012-08-02 12:35:00,37.15,37.23,37.13,37.2,10600.0,24.0418,24.0936,24.0289,24.0742,10600.0
2012-08-02 12:40:00,37.2,37.25,37.2,37.25,9400.0,24.0742,24.1065,24.0742,24.1065,9400.0
2012-08-02 12:45:00,37.24,37.25,37.22,37.22,7400.0,24.1,24.1065,24.0871,24.0871,7400.0
2012-08-02 12:50:00,37.23,37.23,37.18,37.18,9300.0,24.0936,24.0936,24.0612,24.0612,9300.0
2012-08-02 12:55:00,37.18,37.31,37.18,37.28,23900.0,24.0612,24.1453,24.0612,24.1259,23900.0
2012-08-02 13:00:00,37.29,37.3,37.23,37.27,12700.0,24.1324,24.1389,24.0936,24.1195,12700.0
2012-08-02 13:05:00,37.26,37.29,37.24,37.29,19300.0,24.113,24.1324,24.1,24.1324,19300.0
2012-08-02 13:10:00,37.29,37.3,37.22,37.24,10900.0,24.1324,24.1389,24.0871,24.1,10900.0
2012-08-02 13:15:00,37.22,37.25,37.16,37.18,28300.0,24.0871,24.1065,24.0483,24.0612,28300.0
2012-08-02 13:20:00,37.18,37.18,37.15,37.16,13800.0,24.0612,24.0612,24.0418,24.0483,13800.0
2012-08-02 13:25:00,37.17,37.19,37.14,37.18,15900.0,24.0547,24.0677,24.0353,24.0612,15900.0
2012-08-02 13:30:00,37.18,37.23,37.16,37.21,31700.0,24.0612,24.0936,24.0483,24.0806,31700.0
2012-08-02 13:35:00,37.21,37.22,37.15,37.18,7300.0,24.0806,24.0871,24.0418,24.0612,7300.0
2012-08-02 13:40:00,37.17,37.22,37.17,37.21,9000.0,24.0547,24.0871,24.0547,24.0806,9000.0
2012-08-02 13:45:00,37.2,37.28,37.2,37.22,19100.0,24.0742,24.1259,24.0742,24.0871,19100.0
2012-08-02 13:50:00,37.22,37.3,37.22,37.25,13500.0,24.0871,24.1389,24.0871,24.1065,13500.0
2012-08-02 13:55:00,37.25,37.27,37.19,37.19,15800.0,24.1065,24.1195,24.0677,24.0677,15800.0
2012-08-02 14:00:00,37.18,37.24,37.16,37.19,18000.0,24.0612,24.1,24.0483,24.0677,18000.0
2012-08-02 14:05:00,37.21,37.25,37.2,37.25,32300.0,24.0806,24.1065,24.0742,24.1065,32300.0
2012-08-02 14:10:00,37.25,37.28,37.23,37.28,19300.0,24.1065,24.1259,24.0936,24.1259,19300.0
2012-08-02 14:15:00,37.27,37.28,37.25,37.27,11500.0,24.1195,24.1259,24.1065,24.1195,11500.0
2012-08-02 14:20:00,37.28,37.34,37.27,37.34,16700.0,24.1259,24.1648,24.1195,24.1648,16700.0
2012-08-02 14:25:00,37.32,37.39,37.3,37.33,23600.0,24.1518,24.1971,24.1389,24.1583,23600.0
2012-08-02 14:30:00,37.32,37.43,37.29,37.42,16500.0,24.1518,24.223,24.1324,24.2165,16500.0
2012-08-02 14:35:00,37.43,37.51,37.39,37.5,24600.0,24.223,24.2748,24.1971,24.2683,24600.0
2012-08-02 14:40:00,37.5,37.53,37.48,37.53,20500.0,24.2683,24.2877,24.2554,24.2877,20500.0
2012-08-02 14:45:00,37.53,37.55,37.51,37.55,18400.0,24.2877,24.3007,24.2748,24.3007,18400.0
2012-08-02 14:50:00,37.55,37.57,37.48,37.51,26100.0,24.3007,24.3136,24.2554,24.2748,26100.0
2012-08-02 14:55:00,37.51,37.58,37.51,37.54,21300.0,24.2748,24.3201,24.2748,24.2942,21300.0
2012-08-02 15:00:00,37.54,37.67,37.54,37.66,14700.0,24.2942,24.3783,24.2942,24.3719,14700.0
2012-08-02 15:05:00,37.67,37.7,37.63,37.66,23300.0,24.3783,24.3977,24.3524,24.3719,23300.0
2012-08-02 15:10:00,37.65,37.72,37.65,37.66,17200.0,24.3654,24.4107,24.3654,24.3719,17200.0
2012-08-02 15:15:00,37.67,37.67,37.61,37.67,13700.0,24.3783,24.3783,24.3395,24.3783,13700.0
2012-08-02 15:20:00,37.68,37.73,37.66,37.66,19100.0,24.3848,24.4172,24.3719,24.3719,19100.0
2012-08-02 15:25:00,37.66,37.73,37.64,37.64,23800.0,24.3719,24.4172,24.3589,24.3589,23800.0
2012-08-02 15:30:00,37.65,37.77,37.64,37.74,37900.0,24.3654,24.443,24.3589,24.4236,37900.0
2012-08-02 15:35:00,37.74,37.8,37.69,37.78,32600.0,24.4236,24.4625,24.3913,24.4495,32600.0
2012-08-02 15:40:00,37.77,37.82,37.74,37.79,61300.0,24.443,24.4754,24.4236,24.456,61300.0
2012-08-02 15:45:00,37.8,37.82,37.76,37.81,54400.0,24.4625,24.4754,24.4366,24.4689,54400.0
2012-08-02 15:50:00,37.81,37.84,37.76,37.78,56900.0,24.4689,24.4883,24.4366,24.4495,56900.0
2012-08-02 15:55:00,37.81,37.85,37.75,37.76,152600.0,24.4689,24.4948,24.4301,24.4366,152600.0
2012-08-03 09:30:00,38.54,38.79,38.51,38.6,40600.0,24.9413,25.1031,24.9219,24.9802,40600.0
2012-08-03 09:35:00,38.62,38.72,38.55,38.6,11200.0,24.9931,25.0578,24.9478,24.9802,11200.0
2012-08-03 09:40:00,38.61,38.82,38.56,38.8,63800.0,24.9866,25.1226,24.9543,25.1096,63800.0
2012-08-03 09:45:00,38.8,39.08,38.79,39.06,61600.0,25.1096,25.2908,25.1031,25.2779,61600.0
2012-08-03 09:50:00,39.07,39.26,39.06,39.26,28500.0,25.2843,25.4073,25.2779,25.4073,28500.0
2012-08-03 09:55:00,39.29,39.31,39.19,39.27,35800.0,25.4267,25.4397,25.362,25.4138,35800.0
2012-08-03 10:00:00,39.26,39.4,39.25,39.31,49100.0,25.4073,25.4979,25.4008,25.4397,49100.0
2012-08-03 10:05:00,39.31,39.48,39.3,39.45,41800.0,25.4397,25.5497,25.4332,25.5303,41800.0
2012-08-03 10:10:00,39.44,39.47,39.35,39.43,33700.0,25.5238,25.5432,25.4655,25.5173,33700.0
2012-08-03 10:15:00,39.43,39.43,39.15,39.15,32700.0,25.5173,25.5173,25.3361,25.3361,32700.0
2012-08-03 10:20:00,39.16,39.26,39.16,39.26,34900.0,25.3426,25.4073,25.3426,25.4073,34900.0
2012-08-03 10:25:00,39.26,39.39,39.23,39.36,30200.0,25.4073,25.4914,25.3879,25.472,30200.0
2012-08-03 10:30:00,39.34,39.37,39.17,39.2,19400.0,25.4591,25.4785,25.3491,25.3685,19400.0
2012-08-03 10:35:00,39.19,39.19,39.09,39.11,13900.0,25.362,25.362,25.2973,25.3102,13900.0
2012-08-03 10:40:00,39.11,39.12,39.0,39.01,16500.0,25.3102,25.3167,25.239,25.2455,16500.0
2012-08-03 10:45:00,39.0,39.01,38.88,38.88,18600.0,25.239,25.2455,25.1614,25.1614,18600.0
2012-08-03 10:50:00,38.88,38.91,38.85,38.89,16300.0,25.1614,25.1808,25.142,25.1679,16300.0
2012-08-03 10:55:00,38.89,38.9,38.84,38.84,16200.0,25.1679,25.1743,25.1355,25.1355,16200.0
2012-08-03 11:00:00,38.84,38.95,38.83,38.91,26100.0,25.1355,25.2067,25.129,25.1808,26100.0
2012-08-03 11:05:00,38.92,38.95,38.88,38.95,11800.0,25.1873,25.2067,25.1614,25.2067,11800.0
2012-08-03 11:10:00,38.95,39.05,38.91,38.99,21800.0,25.2067,25.2714,25.1808,25.2326,21800.0
2012-08-03 11:15:00,38.99,39.05,38.99,38.99,16800.0,25.2326,25.2714,25.2326,25.2326,16800.0
2012-08-03 11:20:00,38.97,39.0,38.94,38.96,8100.0,25.2196,25.239,25.2002,25.2132,8100.0
2012-08-03 11:25:00,38.96,38.98,38.95,38.97,7900.0,25.2132,25.2261,25.2067,25.2196,7900.0
2012-08-03 11:30:00,38.95,38.99,38.95,38.99,6900.0,25.2067,25.2326,25.2067,25.2326,6900.0
2012-08-03 11:35:00,38.99,39.1,38.99,39.08,8800.0,25.2326,25.3038,25.2326,25.2908,8800.0
2012-08-03 11:40:00,39.07,39.09,39.05,39.06,4800.0,25.2843,25.2973,25.2714,25.2779,4800.0
2012-08-03 11:45:00,39.05,39.08,39.03,39.07,5600.0,25.2714,25.2908,25.2585,25.2843,5600.0
2012-08-03 11:50:00,39.05,39.08,39.03,39.08,8000.0,25.2714,25.2908,25.2585,25.2908,8000.0
2012-08-03 11:55:00,39.09,39.14,39.08,39.14,10700.0,25.2973,25.3296,25.2908,25.3296,10700.0
2012-08-03 12:00:00,39.13,39.16,39.1,39.13,6600.0,25.3232,25.3426,25.3038,25.3232,6600.0
2012-08-03 12:05:00,39.14,39.18,39.1,39.1,12900.0,25.3296,25.3555,25.3038,25.3038,12900.0
2012-08-03 12:10:00,39.11,39.12,39.09,39.1,9400.0,25.3102,25.3167,25.2973,25.3038,9400.0
2012-08-03 12:15:00,39.1,39.11,39.07,39.1,10600.0,25.3038,25.3102,25.2843,25.3038,10600.0
2012-08-03 12:20:00,39.11,39.16,39.11,39.16,9600.0,25.3102,25.3426,25.3102,25.3426,9600.0
2012-08-03 12:25:00,39.16,39.16,39.13,39.15,12200.0,25.3426,25.3426,25.3232,25.3361,12200.0
2012-08-03 12:30:00,39.15,39.16,39.13,39.13,25700.0,25.3361,25.3426,25.3232,25.3232,25700.0
2012-08-03 12:35:00,39.13,39.14,39.11,39.12,13500.0,25.3232,25.3296,25.3102,25.3167,13500.0
2012-08-03 12:40:00,39.12,39.12,39.05,39.07,19100.0,25.3167,25.3167,25.2714,25.2843,19100.0
2012-08-03 12:45:00,39.04,39.04,39.0,39.01,12100.0,25.2649,25.2649,25.239,25.2455,12100.0
2012-08-03 12:50:00,39.01,39.04,39.01,39.02,12900.0,25.2455,25.2649,25.2455,25.252,12900.0
2012-08-03 12:55:00,39.02,39.03,38.99,39.0,7000.0,25.252,25.2585,25.2326,25.239,7000.0
2012-08-03 13:00:00,39.01,39.07,39.01,39.07,9300.0,25.2455,25.2843,25.2455,25.2843,9300.0
2012-08-03 13:05:00,39.08,39.11,39.08,39.1,6200.0,25.2908,25.3102,25.2908,25.3038,6200.0
2012-08-03 13:10:00,39.1,39.13,39.09,39.11,6400.0,25.3038,25.3232,25.2973,25.3102,6400.0
2012-08-03 13:15:00,39.12,39.12,39.06,39.06,9500.0,25.3167,25.3167,25.2779,25.2779,9500.0
2012-08-03 13:20:00,39.06,39.07,39.04,39.04,13200.0,25.2779,25.2843,25.2649,25.2649,13200.0
2012-08-03 13:25:00,39.04,39.04,38.99,39.0,10900.0,25.2649,25.2649,25.2326,25.239,10900.0
2012-08-03 13:30:00,39.0,39.0,38.94,38.97,15000.0,25.239,25.239,25.2002,25.2196,15000.0
2012-08-03 13:35:00,38.98,38.99,38.94,38.97,17500.0,25.2261,25.2326,25.2002,25.2196,17500.0
2012-08-03 13:40:00,38.98,38.99,38.95,38.96,4900.0,25.2261,25.2326,25.2067,25.2132,4900.0
2012-08-03 13:45:00,38.96,38.97,38.95,38.95,4100.0,25.2132,25.2196,25.2067,25.2067,4100.0
2012-08-03 13:50:00,38.95,39.05,38.94,39.04,21800.0,25.2067,25.2714,25.2002,25.2649,21800.0
2012-08-03 13:55:00,39.04,39.09,39.04,39.07,13200.0,25.2649,25.2973,25.2649,25.2843,13200.0
2012-08-03 14:00:00,39.08,39.15,39.08,39.15,12400.0,25.2908,25.3361,25.2908,25.3361,12400.0
2012-08-03 14:05:00,39.14,39.17,39.09,39.1,24900.0,25.3296,25.3491,25.2973,25.3038,24900.0
2012-08-03 14:10:00,39.11,39.13,39.1,39.1,6300.0,25.3102,25.3232,25.3038,25.3038,6300.0
2012-08-03 14:15:00,39.11,39.15,39.11,39.12,7500.0,25.3102,25.3361,25.3102,25.3167,7500.0
2012-08-03 14:20:00,39.13,39.17,39.12,39.17,12700.0,25.3232,25.3491,25.3167,25.3491,12700.0
2012-08-03 14:25:00,39.16,39.16,39.1,39.1,7200.0,25.3426,25.3426,25.3038,25.3038,7200.0
2012-08-03 14:30:00,39.11,39.11,39.08,39.08,13600.0,25.3102,25.3102,25.2908,25.2908,13600.0
2012-08-03 14:35:00,39.09,39.13,39.09,39.11,17800.0,25.2973,25.3232,25.2973,25.3102,17800.0
2012-08-03 14:40:00,39.12,39.15,39.11,39.14,12900.0,25.3167,25.3361,25.3102,25.3296,12900.0
2012-08-03 14:45:00,39.14,39.15,39.11,39.12,7400.0,25.3296,25.3361,25.3102,25.3167,7400.0
2012-08-03 14:50:00,39.12,39.17,39.12,39.14,65300.0,25.3167,25.3491,25.3167,25.3296,65300.0
2012-08-03 14:55:00,39.15,39.18,39.15,39.16,16800.0,25.3361,25.3555,25.3361,25.3426,16800.0
2012-08-03 15:00:00,39.17,39.2,39.15,39.17,22400.0,25.3491,25.3685,25.3361,25.3491,22400.0
2012-08-03 15:05:00,39.19,39.19,39.16,39.16,7300.0,25.362,25.362,25.3426,25.3426,7300.0
2012-08-03 15:10:00,39.16,39.17,39.12,39.12,22100.0,25.3426,25.3491,25.3167,25.3167,22100.0
2012-08-03 15:15:00,39.12,39.16,39.11,39.14,12900.0,25.3167,25.3426,25.3102,25.3296,12900.0
2012-08-03 15:20:00,39.14,39.16,39.12,39.13,50600.0,25.3296,25.3426,25.3167,25.3232,50600.0
2012-08-03 15:25:00,39.13,39.14,39.07,39.1,41600.0,25.3232,25.3296,25.2843,25.3038,41600.0
2012-08-03 15:30:00,39.1,39.11,39.05,39.07,34200.0,25.3038,25.3102,25.2714,25.2843,34200.0
2012-08-03 15:35:00,39.08,39.1,39.02,39.06,60400.0,25.2908,25.3038,25.252,25.2779,60400.0
2012-08-03 15:40:00,39.07,39.11,39.04,39.08,42300.0,25.2843,25.3102,25.2649,25.2908,42300.0
2012-08-03 15:45:00,39.08,39.13,39.04,39.12,76200.0,25.2908,25.3232,25.2649,25.3167,76200.0
2012-08-03 15:50:00,39.13,39.15,39.08,39.1,54100.0,25.3232,25.3361,25.2908,25.3038,54100.0
2012-08-03 15:55:00,39.1,39.15,39.07,39.12,84000.0,25.3038,25.3361,25.2843,25.3167,84000.0
2012-08-06 09:30:00,39.73,39.8,39.25,39.6,77900.0,25.7115,25.7568,25.4008,25.6273,77900.0
2012-08-06 09:35:00,39.62,39.82,39.6,39.82,31300.0,25.6403,25.7697,25.6273,25.7697,31300.0
2012-08-06 09:40:00,39.81,39.83,39.73,39.81,9700.0,25.7632,25.7762,25.7115,25.7632,9700.0
2012-08-06 09:45:00,39.82,39.85,39.75,39.85,12500.0,25.7697,25.7891,25.7244,25.7891,12500.0
2012-08-06 09:50:00,39.85,39.9,39.83,39.86,20600.0,25.7891,25.8215,25.7762,25.7956,20600.0
2012-08-06 09:55:00,39.85,39.89,39.83,39.84,30100.0,25.7891,25.815,25.7762,25.7826,30100.0
2012-08-06 10:00:00,39.84,39.85,39.76,39.77,14200.0,25.7826,25.7891,25.7309,25.7373,14200.0
2012-08-06 10:05:00,39.78,39.83,39.78,39.8,9400.0,25.7438,25.7762,25.7438,25.7568,9400.0
2012-08-06 10:10:00,39.79,39.79,39.75,39.75,14300.0,25.7503,25.7503,25.7244,25.7244,14300.0
2012-08-06 10:15:00,39.78,39.78,39.72,39.74,33600.0,25.7438,25.7438,25.705,25.7179,33600.0
2012-08-06 10:20:00,39.74,39.75,39.63,39.63,10400.0,25.7179,25.7244,25.6467,25.6467,10400.0
2012-08-06 10:25:00,39.61,39.64,39.59,39.59,11500.0,25.6338,25.6532,25.6209,25.6209,11500.0
2012-08-06 10:30:00,39.59,39.65,39.59,39.64,13200.0,25.6209,25.6597,25.6209,25.6532,13200.0
2012-08-06 10:35:00,39.63,39.66,39.56,39.59,8500.0,25.6467,25.6662,25.6014,25.6209,8500.0
2012-08-06 10:40:00,39.58,39.59,39.52,39.54,11000.0,25.6144,25.6209,25.5756,25.5885,11000.0
2012-08-06 10:45:00,39.54,39.55,39.48,39.5,6300.0,25.5885,25.595,25.5497,25.5626,6300.0
2012-08-06 10:50:00,39.52,39.57,39.52,39.55,5900.0,25.5756,25.6079,25.5756,25.595,5900.0
2012-08-06 10:55:00,39.55,39.55,39.47,39.48,10100.0,25.595,25.595,25.5432,25.5497,10100.0
2012-08-06 11:00:00,39.47,39.5,39.42,39.48,22800.0,25.5432,25.5626,25.5108,25.5497,22800.0
2012-08-06 11:05:00,39.51,39.51,39.47,39.49,11700.0,25.5691,25.5691,25.5432,25.5561,11700.0
2012-08-06 11:10:00,39.49,39.54,39.45,39.52,20000.0,25.5561,25.5885,25.5303,25.5756,20000.0
2012-08-06 11:15:00,39.52,39.54,39.45,39.5,17600.0,25.5756,25.5885,25.5303,25.5626,17600.0
2012-08-06 11:20:00,39.52,39.53,39.52,39.52,7600.0,25.5756,25.582,25.5756,25.5756,7600.0
2012-08-06 11:25:00,39.52,39.54,39.45,39.45,22900.0,25.5756,25.5885,25.5303,25.5303,22900.0
2012-08-06 11:30:00,39.43,39.46,39.38,39.39,118500.0,25.5173,25.5367,25.485,25.4914,118500.0
2012-08-06 11:35:00,39.39,39.41,39.37,39.37,12100.0,25.4914,25.5044,25.4785,25.4785,12100.0
2012-08-06 11:40:00,39.37,39.38,39.31,39.33,11500.0,25.4785,25.485,25.4397,25.4526,11500.0
2012-08-06 11:45:00,39.32,39.34,39.3,39.32,16100.0,25.4461,25.4591,25.4332,25.4461,16100.0
2012-08-06 11:50:00,39.32,39.35,39.3,39.34,14500.0,25.4461,25.4655,25.4332,25.4591,14500.0
2012-08-06 11:55:00,39.34,39.44,39.34,39.42,19100.0,25.4591,25.5238,25.4591,25.5108,19100.0
2012-08-06 12:00:00,39.42,39.42,39.35,39.35,9700.0,25.5108,25.5108,25.4655,25.4655,9700.0
2012-08-06 12:05:00,39.35,39.37,39.32,39.32,12600.0,25.4655,25.4785,25.4461,25.4461,12600.0
2012-08-06 12:10:00,39.32,39.41,39.29,39.38,33200.0,25.4461,25.5044,25.4267,25.485,33200.0
2012-08-06 12:15:00,39.4,39.4,39.33,39.34,27600.0,25.4979,25.4979,25.4526,25.4591,27600.0
2012-08-06 12:20:00,39.35,39.36,39.29,39.29,33200.0,25.4655,25.472,25.4267,25.4267,33200.0
2012-08-06 12:25:00,39.29,39.31,39.25,39.31,11300.0,25.4267,25.4397,25.4008,25.4397,11300.0
2012-08-06 12:30:00,39.31,39.31,39.28,39.3,10200.0,25.4397,25.4397,25.4202,25.4332,10200.0
2012-08-06 12:35:00,39.3,39.33,39.29,39.32,21700.0,25.4332,25.4526,25.4267,25.4461,21700.0
2012-08-06 12:40:00,39.32,39.32,39.28,39.29,24200.0,25.4461,25.4461,25.4202,25.4267,24200.0
2012-08-06 12:45:00,39.29,39.31,39.28,39.28,27500.0,25.4267,25.4397,25.4202,25.4202,27500.0
2012-08-06 12:50:00,39.28,39.29,39.26,39.27,32700.0,25.4202,25.4267,25.4073,25.4138,32700.0
2012-08-06 12:55:00,39.27,39.3,39.25,39.3,17700.0,25.4138,25.4332,25.4008,25.4332,17700.0
2012-08-06 13:00:00,39.3,39.31,39.29,39.29,13900.0,25.4332,25.4397,25.4267,25.4267,13900.0
2012-08-06 13:05:00,39.29,39.31,39.29,39.3,6700.0,25.4267,25.4397,25.4267,25.4332,6700.0
2012-08-06 13:10:00,39.3,39.32,39.3,39.32,12100.0,25.4332,25.4461,25.4332,25.4461,12100.0
2012-08-06 13:15:00,39.31,39.32,39.3,39.31,17800.0,25.4397,25.4461,25.4332,25.4397,17800.0
2012-08-06 13:20:00,39.31,39.32,39.29,39.3,37700.0,25.4397,25.4461,25.4267,25.4332,37700.0
2012-08-06 13:25:00,39.31,39.36,39.31,39.35,28100.0,25.4397,25.472,25.4397,25.4655,28100.0
2012-08-06 13:30:00,39.34,39.36,39.34,39.34,14500.0,25.4591,25.472,25.4591,25.4591,14500.0
2012-08-06 13:35:00,39.35,39.35,39.3,39.3,18200.0,25.4655,25.4655,25.4332,25.4332,18200.0
2012-08-06 13:40:00,39.3,39.33,39.27,39.33,27000.0,25.4332,25.4526,25.4138,25.4526,27000.0
2012-08-06 13:45:00,39.33,39.33,39.3,39.3,17300.0,25.4526,25.4526,25.4332,25.4332,17300.0
2012-08-06 13:50:00,39.3,39.32,39.28,39.29,26400.0,25.4332,25.4461,25.4202,25.4267,26400.0
2012-08-06 13:55:00,39.3,39.34,39.27,39.3,39400.0,25.4332,25.4591,25.4138,25.4332,39400.0
2012-08-06 14:00:00,39.31,39.35,39.3,39.34,25500.0,25.4397,25.4655,25.4332,25.4591,25500.0
2012-08-06 14:05:00,39.35,39.36,39.31,39.33,25900.0,25.4655,25.472,25.4397,25.4526,25900.0
2012-08-06 14:10:00,39.34,39.35,39.3,39.3,24500.0,25.4591,25.4655,25.4332,25.4332,24500.0
2012-08-06 14:15:00,39.3,39.35,39.28,39.35,23000.0,25.4332,25.4655,25.4202,25.4655,23000.0
2012-08-06 14:20:00,39.35,39.36,39.33,39.34,20100.0,25.4655,25.472,25.4526,25.4591,20100.0
2012-08-06 14:25:00,39.33,39.35,39.32,39.34,17200.0,25.4526,25.4655,25.4461,25.4591,17200.0
2012-08-06 14:30:00,39.35,39.36,39.32,39.33,23200.0,25.4655,25.472,25.4461,25.4526,23200.0
2012-08-06 14:35:00,39.33,39.36,39.33,39.35,18000.0,25.4526,25.472,25.4526,25.4655,18000.0
2012-08-06 14:40:00,39.35,39.38,39.34,39.34,15400.0,25.4655,25.485,25.4591,25.4591,15400.0
2012-08-06 14:45:00,39.35,39.37,39.35,39.37,10600.0,25.4655,25.4785,25.4655,25.4785,10600.0
2012-08-06 14:50:00,39.37,39.43,39.37,39.41,17100.0,25.4785,25.5173,25.4785,25.5044,17100.0
2012-08-06 14:55:00,39.4,39.44,39.39,39.43,13700.0,25.4979,25.5238,25.4914,25.5173,13700.0
2012-08-06 15:00:00,39.43,39.43,39.39,39.4,32100.0,25.5173,25.5173,25.4914,25.4979,32100.0
2012-08-06 15:05:00,39.4,39.4,39.35,39.36,22600.0,25.4979,25.4979,25.4655,25.472,22600.0
2012-08-06 15:10:00,39.36,39.37,39.34,39.36,15500.0,25.472,25.4785,25.4591,25.472,15500.0
2012-08-06 15:15:00,39.36,39.38,39.33,39.34,23400.0,25.472,25.485,25.4526,25.4591,23400.0
2012-08-06 15:20:00,39.34,39.36,39.33,39.34,22300.0,25.4591,25.472,25.4526,25.4591,22300.0
2012-08-06 15:25:00,39.35,39.39,39.34,39.39,16500.0,25.4655,25.4914,25.4591,25.4914,16500.0
2012-08-06 15:30:00,39.4,39.4,39.35,39.36,29000.0,25.4979,25.4979,25.4655,25.472,29000.0
2012-08-06 15:35:00,39.37,39.38,39.34,39.38,39600.0,25.4785,25.485,25.4591,25.485,39600.0
2012-08-06 15:40:00,39.38,39.41,39.37,39.38,44300.0,25.485,25.5044,25.4785,25.485,44300.0
2012-08-06 15:45:00,39.39,39.41,39.32,39.33,65600.0,25.4914,25.5044,25.4461,25.4526,65600.0
2012-08-06 15:50:00,39.33,39.34,39.29,39.31,62900.0,25.4526,25.4591,25.4267,25.4397,62900.0
2012-08-06 15:55:00,39.32,39.32,39.2,39.26,143500.0,25.4461,25.4461,25.3685,25.4073,143500.0
2012-08-07 09:30:00,39.35,39.62,39.25,39.61,48200.0,25.4655,25.6403,25.4008,25.6338,48200.0
2012-08-07 09:35:00,39.62,39.79,39.56,39.78,27800.0,25.6403,25.7503,25.6014,25.7438,27800.0
2012-08-07 09:40:00,39.8,40.12,39.78,40.12,62200.0,25.7568,25.9639,25.7438,25.9639,62200.0
2012-08-07 09:45:00,40.12,40.15,39.93,40.0,86300.0,25.9639,25.9833,25.8409,25.8862,86300.0
2012-08-07 09:50:00,40.01,40.06,39.89,39.9,51100.0,25.8927,25.925,25.815,25.8215,51100.0
2012-08-07 09:55:00,39.9,39.95,39.88,39.95,26200.0,25.8215,25.8538,25.8085,25.8538,26200.0
2012-08-07 10:00:00,39.95,40.01,39.86,39.97,47400.0,25.8538,25.8927,25.7956,25.8668,47400.0
2012-08-07 10:05:00,39.97,40.09,39.96,40.02,43100.0,25.8668,25.9444,25.8603,25.8991,43100.0
2012-08-07 10:10:00,40.03,40.07,39.88,40.0,30100.0,25.9056,25.9315,25.8085,25.8862,30100.0
2012-08-07 10:15:00,40.0,40.09,39.98,40.09,18300.0,25.8862,25.9444,25.8733,25.9444,18300.0
2012-08-07 10:20:00,40.09,40.21,40.09,40.21,21200.0,25.9444,26.0221,25.9444,26.0221,21200.0
2012-08-07 10:25:00,40.19,40.3,40.19,40.26,38200.0,26.0092,26.0803,26.0092,26.0545,38200.0
2012-08-07 10:30:00,40.27,40.38,40.24,40.38,22500.0,26.0609,26.1321,26.0415,26.1321,22500.0
2012-08-07 10:35:00,40.38,40.38,40.19,40.27,21700.0,26.1321,26.1321,26.0092,26.0609,21700.0
2012-08-07 10:40:00,40.25,40.47,40.25,40.34,37100.0,26.048,26.1904,26.048,26.1062,37100.0
2012-08-07 10:45:00,40.36,40.4,40.26,40.32,14900.0,26.1192,26.1451,26.0545,26.0933,14900.0
2012-08-07 10:50:00,40.32,40.34,40.22,40.28,31700.0,26.0933,26.1062,26.0286,26.0674,31700.0
2012-08-07 10:55:00,40.28,40.32,40.26,40.29,24600.0,26.0674,26.0933,26.0545,26.0739,24600.0
2012-08-07 11:00:00,40.28,40.29,40.26,40.27,19000.0,26.0674,26.0739,26.0545,26.0609,19000.0
2012-08-07 11:05:00,40.26,40.28,40.21,40.22,47800.0,26.0545,26.0674,26.0221,26.0286,47800.0
2012-08-07 11:10:00,40.21,40.24,40.18,40.18,38600.0,26.0221,26.0415,26.0027,26.0027,38600.0
2012-08-07 11:15:00,40.18,40.21,40.17,40.2,21200.0,26.0027,26.0221,25.9962,26.0156,21200.0
2012-08-07 11:20:00,40.2,40.23,40.2,40.23,16900.0,26.0156,26.035,26.0156,26.035,16900.0
2012-08-07 11:25:00,40.23,40.32,40.23,40.3,35700.0,26.035,26.0933,26.035,26.0803,35700.0
2012-08-07 11:30:00,40.29,40.33,40.28,40.31,18700.0,26.0739,26.0998,26.0674,26.0868,18700.0
2012-08-07 11:35:00,40.31,40.31,40.24,40.29,15100.0,26.0868,26.0868,26.0415,26.0739,15100.0
2012-08-07 11:40:00,40.29,40.35,40.29,40.34,9300.0,26.0739,26.1127,26.0739,26.1062,9300.0
2012-08-07 11:45:00,40.32,40.35,40.3,40.35,8600.0,26.0933,26.1127,26.0803,26.1127,8600.0
2012-08-07 11:50:00,40.36,40.37,40.31,40.36,6700.0,26.1192,26.1256,26.0868,26.1192,6700.0
2012-08-07 11:55:00,40.36,40.37,40.33,40.36,6200.0,26.1192,26.1256,26.0998,26.1192,6200.0
2012-08-07 12:00:00,40.36,40.4,40.36,40.39,14700.0,26.1192,26.1451,26.1192,26.1386,14700.0
2012-08-07 12:05:00,40.4,40.4,40.33,40.34,14500.0,26.1451,26.1451,26.0998,26.1062,14500.0
2012-08-07 12:10:00,40.37,40.37,40.34,40.37,11600.0,26.1256,26.1256,26.1062,26.1256,11600.0
2012-08-07 12:15:00,40.37,40.43,40.35,40.36,23200.0,26.1256,26.1645,26.1127,26.1192,23200.0
2012-08-07 12:20:00,40.36,40.43,40.35,40.43,88600.0,26.1192,26.1645,26.1127,26.1645,88600.0
2012-08-07 12:25:00,40.44,40.46,40.43,40.45,18600.0,26.1709,26.1839,26.1645,26.1774,18600.0
2012-08-07 12:30:00,40.45,40.53,40.45,40.52,31000.0,26.1774,26.2292,26.1774,26.2227,31000.0
2012-08-07 12:35:00,40.51,40.56,40.51,40.56,19200.0,26.2162,26.2486,26.2162,26.2486,19200.0
2012-08-07 12:40:00,40.56,40.57,40.51,40.52,25700.0,26.2486,26.2551,26.2162,26.2227,25700.0
2012-08-07 12:45:00,40.52,40.57,40.52,40.54,6800.0,26.2227,26.2551,26.2227,26.2357,6800.0
2012-08-07 12:50:00,40.55,40.55,40.48,40.48,9400.0,26.2421,26.2421,26.1968,26.1968,9400.0
2012-08-07 12:55:00,40.49,40.5,40.48,40.49,6900.0,26.2033,26.2098,26.1968,26.2033,6900.0
2012-08-07 13:00:00,40.5,40.52,40.44,40.45,7000.0,26.2098,26.2227,26.1709,26.1774,7000.0
2012-08-07 13:05:00,40.46,40.46,40.41,40.44,4000.0,26.1839,26.1839,26.1515,26.1709,4000.0
2012-08-07 13:10:00,40.44,40.44,40.38,40.38,11000.0,26.1709,26.1709,26.1321,26.1321,11000.0
2012-08-07 13:15:00,40.39,40.45,40.38,40.45,8700.0,26.1386,26.1774,26.1321,26.1774,8700.0
2012-08-07 13:20:00,40.45,40.46,40.44,40.46,3500.0,26.1774,26.1839,26.1709,26.1839,3500.0
2012-08-07 13:25:00,40.46,40.47,40.45,40.45,12600.0,26.1839,26.1904,26.1774,26.1774,12600.0
2012-08-07 13:30:00,40.45,40.47,40.43,40.46,10600.0,26.1774,26.1904,26.1645,26.1839,10600.0
2012-08-07 13:35:00,40.46,40.49,40.46,40.47,9000.0,26.1839,26.2033,26.1839,26.1904,9000.0
2012-08-07 13:40:00,40.46,40.48,40.45,40.45,11800.0,26.1839,26.1968,26.1774,26.1774,11800.0
2012-08-07 13:45:00,40.45,40.52,40.45,40.5,15800.0,26.1774,26.2227,26.1774,26.2098,15800.0
2012-08-07 13:50:00,40.5,40.52,40.49,40.51,16600.0,26.2098,26.2227,26.2033,26.2162,16600.0
2012-08-07 13:55:00,40.51,40.52,40.45,40.45,15900.0,26.2162,26.2227,26.1774,26.1774,15900.0
2012-08-07 14:00:00,40.45,40.5,40.41,40.42,19900.0,26.1774,26.2098,26.1515,26.158,19900.0
2012-08-07 14:05:00,40.42,40.42,40.4,40.4,9000.0,26.158,26.158,26.1451,26.1451,9000.0
2012-08-07 14:10:00,40.39,40.39,40.32,40.34,25100.0,26.1386,26.1386,26.0933,26.1062,25100.0
2012-08-07 14:15:00,40.33,40.34,40.3,40.31,14700.0,26.0998,26.1062,26.0803,26.0868,14700.0
2012-08-07 14:20:00,40.31,40.32,40.27,40.27,32000.0,26.0868,26.0933,26.0609,26.0609,32000.0
2012-08-07 14:25:00,40.26,40.31,40.25,40.29,32100.0,26.0545,26.0868,26.048,26.0739,32100.0
2012-08-07 14:30:00,40.29,40.29,40.26,40.27,14200.0,26.0739,26.0739,26.0545,26.0609,14200.0
2012-08-07 14:35:00,40.27,40.29,40.26,40.26,30400.0,26.0609,26.0739,26.0545,26.0545,30400.0
2012-08-07 14:40:00,40.26,40.26,40.23,40.23,17100.0,26.0545,26.0545,26.035,26.035,17100.0
2012-08-07 14:45:00,40.23,40.26,40.22,40.24,17100.0,26.035,26.0545,26.0286,26.0415,17100.0
2012-08-07 14:50:00,40.25,40.25,40.22,40.23,10800.0,26.048,26.048,26.0286,26.035,10800.0
2012-08-07 14:55:00,40.23,40.26,40.23,40.26,22600.0,26.035,26.0545,26.035,26.0545,22600.0
2012-08-07 15:00:00,40.25,40.25,40.2,40.21,32600.0,26.048,26.048,26.0156,26.0221,32600.0
2012-08-07 15:05:00,40.2,40.26,40.18,40.2,31900.0,26.0156,26.0545,26.0027,26.0156,31900.0
2012-08-07 15:10:00,40.19,40.23,40.14,40.15,30100.0,26.0092,26.035,25.9768,25.9833,30100.0
2012-08-07 15:15:00,40.15,40.2,40.15,40.2,17700.0,25.9833,26.0156,25.9833,26.0156,17700.0
2012-08-07 15:20:00,40.2,40.2,40.16,40.2,26500.0,26.0156,26.0156,25.9897,26.0156,26500.0
2012-08-07 15:25:00,40.19,40.27,40.19,40.23,23800.0,26.0092,26.0609,26.0092,26.035,23800.0
2012-08-07 15:30:00,40.22,40.26,40.2,40.25,35700.0,26.0286,26.0545,26.0156,26.048,35700.0
2012-08-07 15:35:00,40.24,40.28,40.21,40.27,30500.0,26.0415,26.0674,26.0221,26.0609,30500.0
2012-08-07 15:40:00,40.27,40.32,40.24,40.32,30800.0,26.0609,26.0933,26.0415,26.0933,30800.0
2012-08-07 15:45:00,40.32,40.34,40.21,40.22,78900.0,26.0933,26.1062,26.0221,26.0286,78900.0
2012-08-07 15:50:00,40.22,40.29,40.22,40.27,75000.0,26.0286,26.0739,26.0286,26.0609,75000.0
2012-08-07 15:55:00,40.28,40.29,40.22,40.25,83200.0,26.0674,26.0739,26.0286,26.048,83200.0
2012-08-08 09:30:00,40.29,40.3,40.11,40.27,34600.0,26.0739,26.0803,25.9574,26.0609,34600.0
2012-08-08 09:35:00,40.26,40.39,40.22,40.39,23800.0,26.0545,26.1386,26.0286,26.1386,23800.0
2012-08-08 09:40:00,40.39,40.5,40.33,40.43,40200.0,26.1386,26.2098,26.0998,26.1645,40200.0
2012-08-08 09:45:00,40.45,40.45,40.27,40.37,14900.0,26.1774,26.1774,26.0609,26.1256,14900.0
2012-08-08 09:50:00,40.37,40.4,40.33,40.34,21000.0,26.1256,26.1451,26.0998,26.1062,21000.0
2012-08-08 09:55:00,40.35,40.37,40.29,40.3,11600.0,26.1127,26.1256,26.0739,26.0803,11600.0
2012-08-08 10:00:00,40.3,40.34,40.23,40.31,13600.0,26.0803,26.1062,26.035,26.0868,13600.0
2012-08-08 10:05:00,40.31,40.34,40.27,40.31,9900.0,26.0868,26.1062,26.0609,26.0868,9900.0
2012-08-08 10:10:00,40.31,40.44,40.26,40.44,31300.0,26.0868,26.1709,26.0545,26.1709,31300.0
2012-08-08 10:15:00,40.44,40.46,40.37,40.45,15400.0,26.1709,26.1839,26.1256,26.1774,15400.0
2012-08-08 10:20:00,40.45,40.45,40.37,40.41,11100.0,26.1774,26.1774,26.1256,26.1515,11100.0
2012-08-08 10:25:00,40.41,40.46,40.39,40.43,28400.0,26.1515,26.1839,26.1386,26.1645,28400.0
2012-08-08 10:30:00,40.43,40.44,40.33,40.33,17500.0,26.1645,26.1709,26.0998,26.0998,17500.0
2012-08-08 10:35:00,40.32,40.33,40.26,40.33,14500.0,26.0933,26.0998,26.0545,26.0998,14500.0
2012-08-08 10:40:00,40.33,40.35,40.31,40.33,11400.0,26.0998,26.1127,26.0868,26.0998,11400.0
2012-08-08 10:45:00,40.33,40.45,40.32,40.45,14400.0,26.0998,26.1774,26.0933,26.1774,14400.0
2012-08-08 10:50:00,40.45,40.56,40.44,40.56,28000.0,26.1774,26.2486,26.1709,26.2486,28000.0
2012-08-08 10:55:00,40.56,40.57,40.48,40.5,26600.0,26.2486,26.2551,26.1968,26.2098,26600.0
2012-08-08 11:00:00,40.49,40.55,40.49,40.5,20700.0,26.2033,26.2421,26.2033,26.2098,20700.0
2012-08-08 11:05:00,40.49,40.53,40.46,40.48,15400.0,26.2033,26.2292,26.1839,26.1968,15400.0
2012-08-08 11:10:00,40.48,40.58,40.46,40.54,58500.0,26.1968,26.2615,26.1839,26.2357,58500.0
2012-08-08 11:15:00,40.53,40.59,40.46,40.58,43600.0,26.2292,26.268,26.1839,26.2615,43600.0
2012-08-08 11:20:00,40.58,40.6,40.57,40.59,25100.0,26.2615,26.2745,26.2551,26.268,25100.0
2012-08-08 11:25:00,40.59,40.66,40.58,40.66,14000.0,26.268,26.3133,26.2615,26.3133,14000.0
2012-08-08 11:30:00,40.65,40.67,40.61,40.67,14800.0,26.3068,26.3198,26.281,26.3198,14800.0
2012-08-08 11:35:00,40.67,40.68,40.63,40.63,12000.0,26.3198,26.3263,26.2939,26.2939,12000.0
2012-08-08 11:40:00,40.63,40.64,40.59,40.63,39500.0,26.2939,26.3004,26.268,26.2939,39500.0
2012-08-08 11:45:00,40.62,40.63,40.6,40.61,21000.0,26.2874,26.2939,26.2745,26.281,21000.0
2012-08-08 11:50:00,40.61,40.64,40.61,40.64,29700.0,26.281,26.3004,26.281,26.3004,29700.0
2012-08-08 11:55:00,40.64,40.67,40.63,40.63,28600.0,26.3004,26.3198,26.2939,26.2939,28600.0
2012-08-08 12:00:00,40.63,40.63,40.59,40.6,15000.0,26.2939,26.2939,26.268,26.2745,15000.0
2012-08-08 12:05:00,40.59,40.6,40.52,40.52,45800.0,26.268,26.2745,26.2227,26.2227,45800.0
2012-08-08 12:10:00,40.51,40.53,40.5,40.53,11700.0,26.2162,26.2292,26.2098,26.2292,11700.0
2012-08-08 12:15:00,40.54,40.58,40.53,40.58,15300.0,26.2357,26.2615,26.2292,26.2615,15300.0
2012-08-08 12:20:00,40.58,40.63,40.58,40.62,33600.0,26.2615,26.2939,26.2615,26.2874,33600.0
2012-08-08 12:25:00,40.62,40.63,40.52,40.53,19100.0,26.2874,26.2939,26.2227,26.2292,19100.0
2012-08-08 12:30:00,40.52,40.54,40.49,40.54,12100.0,26.2227,26.2357,26.2033,26.2357,12100.0
2012-08-08 12:35:00,40.54,40.61,40.54,40.6,10700.0,26.2357,26.281,26.2357,26.2745,10700.0
2012-08-08 12:40:00,40.6,40.61,40.49,40.51,11900.0,26.2745,26.281,26.2033,26.2162,11900.0
2012-08-08 12:45:00,40.51,40.51,40.49,40.5,8000.0,26.2162,26.2162,26.2033,26.2098,8000.0
2012-08-08 12:50:00,40.51,40.56,40.47,40.56,18800.0,26.2162,26.2486,26.1904,26.2486,18800.0
2012-08-08 12:55:00,40.57,40.65,40.57,40.65,10000.0,26.2551,26.3068,26.2551,26.3068,10000.0
2012-08-08 13:00:00,40.66,40.74,40.65,40.71,17900.0,26.3133,26.3651,26.3068,26.3457,17900.0
2012-08-08 13:05:00,40.71,40.72,40.68,40.7,12000.0,26.3457,26.3521,26.3263,26.3392,12000.0
2012-08-08 13:10:00,40.7,40.72,40.63,40.65,12600.0,26.3392,26.3521,26.2939,26.3068,12600.0
2012-08-08 13:15:00,40.65,40.68,40.64,40.68,8700.0,26.3068,26.3263,26.3004,26.3263,8700.0
2012-08-08 13:20:00,40.68,40.71,40.67,40.7,14000.0,26.3263,26.3457,26.3198,26.3392,14000.0
2012-08-08 13:25:00,40.69,40.71,40.66,40.69,11700.0,26.3327,26.3457,26.3133,26.3327,11700.0
2012-08-08 13:30:00,40.69,40.7,40.67,40.69,9800.0,26.3327,26.3392,26.3198,26.3327,9800.0
2012-08-08 13:35:00,40.68,40.69,40.65,40.66,3900.0,26.3263,26.3327,26.3068,26.3133,3900.0
2012-08-08 13:40:00,40.66,40.66,40.58,40.59,10700.0,26.3133,26.3133,26.2615,26.268,10700.0
2012-08-08 13:45:00,40.6,40.65,40.6,40.64,10900.0,26.2745,26.3068,26.2745,26.3004,10900.0
2012-08-08 13:50:00,40.64,40.69,40.64,40.67,33500.0,26.3004,26.3327,26.3004,26.3198,33500.0
2012-08-08 13:55:00,40.66,40.68,40.63,40.68,30000.0,26.3133,26.3263,26.2939,26.3263,30000.0
2012-08-08 14:00:00,40.67,40.68,40.57,40.61,9200.0,26.3198,26.3263,26.2551,26.281,9200.0
2012-08-08 14:05:00,40.62,40.62,40.57,40.59,9300.0,26.2874,26.2874,26.2551,26.268,9300.0
2012-08-08 14:10:00,40.58,40.59,40.57,40.58,15600.0,26.2615,26.268,26.2551,26.2615,15600.0
2012-08-08 14:15:00,40.57,40.58,40.52,40.54,15900.0,26.2551,26.2615,26.2227,26.2357,15900.0
2012-08-08 14:20:00,40.54,40.57,40.51,40.51,23100.0,26.2357,26.2551,26.2162,26.2162,23100.0
2012-08-08 14:25:00,40.51,40.58,40.45,40.57,45000.0,26.2162,26.2615,26.1774,26.2551,45000.0
2012-08-08 14:30:00,40.56,40.58,40.55,40.58,9400.0,26.2486,26.2615,26.2421,26.2615,9400.0
2012-08-08 14:35:00,40.58,40.62,40.58,40.61,20500.0,26.2615,26.2874,26.2615,26.281,20500.0
2012-08-08 14:40:00,40.61,40.62,40.54,40.54,13300.0,26.281,26.2874,26.2357,26.2357,13300.0
2012-08-08 14:45:00,40.54,40.57,40.51,40.53,18200.0,26.2357,26.2551,26.2162,26.2292,18200.0
2012-08-08 14:50:00,40.53,40.54,40.52,40.53,7400.0,26.2292,26.2357,26.2227,26.2292,7400.0
2012-08-08 14:55:00,40.53,40.55,40.51,40.55,9000.0,26.2292,26.2421,26.2162,26.2421,9000.0
2012-08-08 15:00:00,40.55,40.58,40.54,40.56,19000.0,26.2421,26.2615,26.2357,26.2486,19000.0
2012-08-08 15:05:00,40.56,40.59,40.56,40.59,11200.0,26.2486,26.268,26.2486,26.268,11200.0
2012-08-08 15:10:00,40.58,40.66,40.58,40.66,21300.0,26.2615,26.3133,26.2615,26.3133,21300.0
2012-08-08 15:15:00,40.66,40.69,40.63,40.63,17000.0,26.3133,26.3327,26.2939,26.2939,17000.0
2012-08-08 15:20:00,40.63,40.68,40.61,40.62,18000.0,26.2939,26.3263,26.281,26.2874,18000.0
2012-08-08 15:25:00,40.61,40.62,40.56,40.58,25700.0,26.281,26.2874,26.2486,26.2615,25700.0
2012-08-08 15:30:00,40.58,40.61,40.57,40.59,26300.0,26.2615,26.281,26.2551,26.268,26300.0
2012-08-08 15:35:00,40.58,40.61,40.55,40.58,31800.0,26.2615,26.281,26.2421,26.2615,31800.0
2012-08-08 15:40:00,40.58,40.64,40.56,40.6,30700.0,26.2615,26.3004,26.2486,26.2745,30700.0
2012-08-08 15:45:00,40.6,40.65,40.59,40.64,44100.0,26.2745,26.3068,26.268,26.3004,44100.0
2012-08-08 15:50:00,40.64,40.65,40.61,40.63,44100.0,26.3004,26.3068,26.281,26.2939,44100.0
2012-08-08 15:55:00,40.63,40.66,40.59,40.66,99100.0,26.2939,26.3133,26.268,26.3133,99100.0
2012-08-09 09:30:00,40.56,40.62,40.51,40.58,22800.0,26.2486,26.2874,26.2162,26.2615,22800.0
2012-08-09 09:35:00,40.58,40.59,40.44,40.49,11200.0,26.2615,26.268,26.1709,26.2033,11200.0
2012-08-09 09:40:00,40.5,40.66,40.49,40.66,19900.0,26.2098,26.3133,26.2033,26.3133,19900.0
2012-08-09 09:45:00,40.66,40.77,40.65,40.66,28800.0,26.3133,26.3845,26.3068,26.3133,28800.0
2012-08-09 09:50:00,40.67,40.69,40.65,40.67,16700.0,26.3198,26.3327,26.3068,26.3198,16700.0
2012-08-09 09:55:00,40.67,40.69,40.61,40.64,20400.0,26.3198,26.3327,26.281,26.3004,20400.0
2012-08-09 10:00:00,40.62,40.64,40.56,40.62,27900.0,26.2874,26.3004,26.2486,26.2874,27900.0
2012-08-09 10:05:00,40.61,40.66,40.6,40.62,23300.0,26.281,26.3133,26.2745,26.2874,23300.0
2012-08-09 10:10:00,40.63,40.73,40.63,40.69,30700.0,26.2939,26.3586,26.2939,26.3327,30700.0
2012-08-09 10:15:00,40.68,40.7,40.62,40.69,35000.0,26.3263,26.3392,26.2874,26.3327,35000.0
2012-08-09 10:20:00,40.69,40.75,40.64,40.74,43400.0,26.3327,26.3716,26.3004,26.3651,43400.0
2012-08-09 10:25:00,40.74,40.85,40.72,40.85,38200.0,26.3651,26.4363,26.3521,26.4363,38200.0
2012-08-09 10:30:00,40.85,40.93,40.82,40.91,53200.0,26.4363,26.488,26.4169,26.4751,53200.0
2012-08-09 10:35:00,40.93,40.93,40.82,40.84,18300.0,26.488,26.488,26.4169,26.4298,18300.0
2012-08-09 10:40:00,40.84,40.86,40.75,40.83,43100.0,26.4298,26.4427,26.3716,26.4233,43100.0
2012-08-09 10:45:00,40.82,40.85,40.8,40.81,36300.0,26.4169,26.4363,26.4039,26.4104,36300.0
2012-08-09 10:50:00,40.81,40.88,40.81,40.84,31000.0,26.4104,26.4557,26.4104,26.4298,31000.0
2012-08-09 10:55:00,40.84,40.88,40.8,40.82,31600.0,26.4298,26.4557,26.4039,26.4169,31600.0
2012-08-09 11:00:00,40.82,40.83,40.71,40.71,22900.0,26.4169,26.4233,26.3457,26.3457,22900.0
2012-08-09 11:05:00,40.71,40.72,40.68,40.72,14300.0,26.3457,26.3521,26.3263,26.3521,14300.0
2012-08-09 11:10:00,40.72,40.86,40.72,40.86,25600.0,26.3521,26.4427,26.3521,26.4427,25600.0
2012-08-09 11:15:00,40.85,40.87,40.79,40.8,14500.0,26.4363,26.4492,26.3974,26.4039,14500.0
2012-08-09 11:20:00,40.82,40.82,40.79,40.79,10500.0,26.4169,26.4169,26.3974,26.3974,10500.0
2012-08-09 11:25:00,40.78,40.78,40.72,40.75,11800.0,26.391,26.391,26.3521,26.3716,11800.0
2012-08-09 11:30:00,40.73,40.73,40.7,40.72,12400.0,26.3586,26.3586,26.3392,26.3521,12400.0
2012-08-09 11:35:00,40.72,40.72,40.69,40.71,15400.0,26.3521,26.3521,26.3327,26.3457,15400.0
2012-08-09 11:40:00,40.7,40.71,40.65,40.68,69300.0,26.3392,26.3457,26.3068,26.3263,69300.0
2012-08-09 11:45:00,40.67,40.68,40.64,40.65,28800.0,26.3198,26.3263,26.3004,26.3068,28800.0
2012-08-09 11:50:00,40.65,40.69,40.64,40.68,29600.0,26.3068,26.3327,26.3004,26.3263,29600.0
2012-08-09 11:55:00,40.68,40.69,40.6,40.62,38200.0,26.3263,26.3327,26.2745,26.2874,38200.0
2012-08-09 12:00:00,40.63,40.66,40.6,40.66,43700.0,26.2939,26.3133,26.2745,26.3133,43700.0
2012-08-09 12:05:00,40.65,40.69,40.64,40.69,19100.0,26.3068,26.3327,26.3004,26.3327,19100.0
2012-08-09 12:10:00,40.7,40.76,40.69,40.71,14900.0,26.3392,26.378,26.3327,26.3457,14900.0
2012-08-09 12:15:00,40.71,40.73,40.7,40.71,11200.0,26.3457,26.3586,26.3392,26.3457,11200.0
2012-08-09 12:20:00,40.71,40.72,40.69,40.7,19400.0,26.3457,26.3521,26.3327,26.3392,19400.0
2012-08-09 12:25:00,40.7,40.72,40.69,40.71,12100.0,26.3392,26.3521,26.3327,26.3457,12100.0
2012-08-09 12:30:00,40.71,40.75,40.69,40.75,13000.0,26.3457,26.3716,26.3327,26.3716,13000.0
2012-08-09 12:35:00,40.75,40.79,40.75,40.78,11700.0,26.3716,26.3974,26.3716,26.391,11700.0
2012-08-09 12:40:00,40.79,40.86,40.79,40.84,19400.0,26.3974,26.4427,26.3974,26.4298,19400.0
2012-08-09 12:45:00,40.84,40.89,40.84,40.87,11900.0,26.4298,26.4622,26.4298,26.4492,11900.0
2012-08-09 12:50:00,40.87,40.91,40.87,40.91,18200.0,26.4492,26.4751,26.4492,26.4751,18200.0
2012-08-09 12:55:00,40.9,40.94,40.9,40.93,21300.0,26.4686,26.4945,26.4686,26.488,21300.0
2012-08-09 13:00:00,40.94,40.97,40.92,40.95,20500.0,26.4945,26.5139,26.4816,26.501,20500.0
2012-08-09 13:05:00,40.95,40.96,40.91,40.92,23300.0,26.501,26.5075,26.4751,26.4816,23300.0
2012-08-09 13:10:00,40.92,40.92,40.82,40.83,22800.0,26.4816,26.4816,26.4169,26.4233,22800.0
2012-08-09 13:15:00,40.82,40.83,40.8,40.82,7700.0,26.4169,26.4233,26.4039,26.4169,7700.0
2012-08-09 13:20:00,40.82,40.83,40.82,40.82,7000.0,26.4169,26.4233,26.4169,26.4169,7000.0
2012-08-09 13:25:00,40.83,40.88,40.82,40.88,11800.0,26.4233,26.4557,26.4169,26.4557,11800.0
2012-08-09 13:30:00,40.88,40.9,40.8,40.8,14400.0,26.4557,26.4686,26.4039,26.4039,14400.0
2012-08-09 13:35:00,40.8,40.87,40.8,40.84,12800.0,26.4039,26.4492,26.4039,26.4298,12800.0
2012-08-09 13:40:00,40.85,40.87,40.77,40.77,12900.0,26.4363,26.4492,26.3845,26.3845,12900.0
2012-08-09 13:45:00,40.76,40.77,40.75,40.76,8600.0,26.378,26.3845,26.3716,26.378,8600.0
2012-08-09 13:50:00,40.77,40.77,40.76,40.76,5500.0,26.3845,26.3845,26.378,26.378,5500.0
2012-08-09 13:55:00,40.76,40.78,40.76,40.77,13900.0,26.378,26.391,26.378,26.3845,13900.0
2012-08-09 14:00:00,40.78,40.81,40.74,40.74,16100.0,26.391,26.4104,26.3651,26.3651,16100.0
2012-08-09 14:05:00,40.75,40.76,40.72,40.76,11200.0,26.3716,26.378,26.3521,26.378,11200.0
2012-08-09 14:10:00,40.76,40.76,40.75,40.75,11800.0,26.378,26.378,26.3716,26.3716,11800.0
2012-08-09 14:15:00,40.76,40.78,40.74,40.77,21300.0,26.378,26.391,26.3651,26.3845,21300.0
2012-08-09 14:20:00,40.78,40.83,40.78,40.8,22800.0,26.391,26.4233,26.391,26.4039,22800.0
2012-08-09 14:25:00,40.8,40.83,40.8,40.82,21900.0,26.4039,26.4233,26.4039,26.4169,21900.0
2012-08-09 14:30:00,40.82,40.87,40.82,40.87,10700.0,26.4169,26.4492,26.4169,26.4492,10700.0
2012-08-09 14:35:00,40.88,40.88,40.82,40.85,49100.0,26.4557,26.4557,26.4169,26.4363,49100.0
2012-08-09 14:40:00,40.85,40.85,40.82,40.82,27400.0,26.4363,26.4363,26.4169,26.4169,27400.0
2012-08-09 14:45:00,40.81,40.83,40.81,40.82,10200.0,26.4104,26.4233,26.4104,26.4169,10200.0
2012-08-09 14:50:00,40.82,40.83,40.82,40.83,26900.0,26.4169,26.4233,26.4169,26.4233,26900.0
2012-08-09 14:55:00,40.82,40.83,40.78,40.79,30900.0,26.4169,26.4233,26.391,26.3974,30900.0
2012-08-09 15:00:00,40.79,40.79,40.73,40.73,17900.0,26.3974,26.3974,26.3586,26.3586,17900.0
2012-08-09 15:05:00,40.73,40.77,40.69,40.76,45500.0,26.3586,26.3845,26.3327,26.378,45500.0
2012-08-09 15:10:00,40.76,40.77,40.7,40.73,95900.0,26.378,26.3845,26.3392,26.3586,95900.0
2012-08-09 15:15:00,40.73,40.74,40.69,40.7,53500.0,26.3586,26.3651,26.3327,26.3392,53500.0
2012-08-09 15:20:00,40.7,40.75,40.65,40.72,72500.0,26.3392,26.3716,26.3068,26.3521,72500.0
2012-08-09 15:25:00,40.72,40.8,40.72,40.77,16400.0,26.3521,26.4039,26.3521,26.3845,16400.0
2012-08-09 15:30:00,40.78,40.78,40.71,40.73,34400.0,26.391,26.391,26.3457,26.3586,34400.0
2012-08-09 15:35:00,40.72,40.75,40.71,40.73,27400.0,26.3521,26.3716,26.3457,26.3586,27400.0
2012-08-09 15:40:00,40.73,40.74,40.7,40.72,38200.0,26.3586,26.3651,26.3392,26.3521,38200.0
2012-08-09 15:45:00,40.72,40.74,40.7,40.71,42000.0,26.3521,26.3651,26.3392,26.3457,42000.0
2012-08-09 15:50:00,40.71,40.77,40.69,40.75,55500.0,26.3457,26.3845,26.3327,26.3716,55500.0
2012-08-09 15:55:00,40.76,40.81,40.75,40.8,110900.0,26.378,26.4104,26.3716,26.4039,110900.0
2012-08-10 09:30:00,40.43,40.47,40.18,40.18,41900.0,26.1645,26.1904,26.0027,26.0027,41900.0
2012-08-10 09:35:00,40.18,40.25,40.12,40.25,34100.0,26.0027,26.048,25.9639,26.048,34100.0
2012-08-10 09:40:00,40.23,40.25,40.15,40.15,42100.0,26.035,26.048,25.9833,25.9833,42100.0
2012-08-10 09:45:00,40.16,40.18,39.93,39.93,104500.0,25.9897,26.0027,25.8409,25.8409,104500.0
2012-08-10 09:50:00,39.94,39.94,39.83,39.84,45900.0,25.8474,25.8474,25.7762,25.7826,45900.0
2012-08-10 09:55:00,39.84,40.0,39.84,39.98,53600.0,25.7826,25.8862,25.7826,25.8733,53600.0
2012-08-10 10:00:00,39.99,40.07,39.96,39.96,36500.0,25.8797,25.9315,25.8603,25.8603,36500.0
2012-08-10 10:05:00,39.95,40.01,39.92,39.99,61000.0,25.8538,25.8927,25.8344,25.8797,61000.0
2012-08-10 10:10:00,40.01,40.22,40.01,40.14,26200.0,25.8927,26.0286,25.8927,25.9768,26200.0
2012-08-10 10:15:00,40.16,40.19,40.0,40.02,18300.0,25.9897,26.0092,25.8862,25.8991,18300.0
2012-08-10 10:20:00,40.02,40.07,39.99,40.07,76600.0,25.8991,25.9315,25.8797,25.9315,76600.0
2012-08-10 10:25:00,40.11,40.14,40.03,40.05,16700.0,25.9574,25.9768,25.9056,25.9186,16700.0
2012-08-10 10:30:00,40.07,40.18,40.07,40.15,27800.0,25.9315,26.0027,25.9315,25.9833,27800.0
2012-08-10 10:35:00,40.15,40.18,40.12,40.17,25400.0,25.9833,26.0027,25.9639,25.9962,25400.0
2012-08-10 10:40:00,40.16,40.18,40.08,40.1,20200.0,25.9897,26.0027,25.938,25.9509,20200.0
2012-08-10 10:45:00,40.11,40.14,40.09,40.1,11100.0,25.9574,25.9768,25.9444,25.9509,11100.0
2012-08-10 10:50:00,40.12,40.14,40.06,40.14,20900.0,25.9639,25.9768,25.925,25.9768,20900.0
2012-08-10 10:55:00,40.13,40.21,40.12,40.2,9700.0,25.9703,26.0221,25.9639,26.0156,9700.0
2012-08-10 11:00:00,40.21,40.22,40.0,40.01,25100.0,26.0221,26.0286,25.8862,25.8927,25100.0
2012-08-10 11:05:00,40.0,40.09,39.95,40.09,30100.0,25.8862,25.9444,25.8538,25.9444,30100.0
2012-08-10 11:10:00,40.1,40.14,40.06,40.08,14500.0,25.9509,25.9768,25.925,25.938,14500.0
2012-08-10 11:15:00,40.06,40.11,40.06,40.08,12200.0,25.925,25.9574,25.925,25.938,12200.0
2012-08-10 11:20:00,40.09,40.2,40.09,40.17,10200.0,25.9444,26.0156,25.9444,25.9962,10200.0
2012-08-10 11:25:00,40.18,40.28,40.18,40.28,14300.0,26.0027,26.0674,26.0027,26.0674,14300.0
2012-08-10 11:30:00,40.28,40.29,40.26,40.26,8600.0,26.0674,26.0739,26.0545,26.0545,8600.0
2012-08-10 11:35:00,40.26,40.29,40.26,40.27,11800.0,26.0545,26.0739,26.0545,26.0609,11800.0
2012-08-10 11:40:00,40.27,40.3,40.26,40.27,11300.0,26.0609,26.0803,26.0545,26.0609,11300.0
2012-08-10 11:45:00,40.27,40.35,40.27,40.35,7800.0,26.0609,26.1127,26.0609,26.1127,7800.0
2012-08-10 11:50:00,40.35,40.43,40.35,40.38,15400.0,26.1127,26.1645,26.1127,26.1321,15400.0
2012-08-10 11:55:00,40.38,40.45,40.38,40.44,21100.0,26.1321,26.1774,26.1321,26.1709,21100.0
2012-08-10 12:00:00,40.44,40.45,40.41,40.45,8800.0,26.1709,26.1774,26.1515,26.1774,8800.0
2012-08-10 12:05:00,40.45,40.46,40.4,40.4,16000.0,26.1774,26.1839,26.1451,26.1451,16000.0
2012-08-10 12:10:00,40.4,40.43,40.4,40.41,8600.0,26.1451,26.1645,26.1451,26.1515,8600.0
2012-08-10 12:15:00,40.42,40.42,40.39,40.39,5100.0,26.158,26.158,26.1386,26.1386,5100.0
2012-08-10 12:20:00,40.39,40.41,40.33,40.33,16900.0,26.1386,26.1515,26.0998,26.0998,16900.0
2012-08-10 12:25:00,40.33,40.37,40.33,40.36,8300.0,26.0998,26.1256,26.0998,26.1192,8300.0
2012-08-10 12:30:00,40.37,40.41,40.34,40.35,12600.0,26.1256,26.1515,26.1062,26.1127,12600.0
2012-08-10 12:35:00,40.35,40.37,40.33,40.36,6000.0,26.1127,26.1256,26.0998,26.1192,6000.0
2012-08-10 12:40:00,40.37,40.37,40.32,40.32,10500.0,26.1256,26.1256,26.0933,26.0933,10500.0
2012-08-10 12:45:00,40.33,40.33,40.3,40.31,5700.0,26.0998,26.0998,26.0803,26.0868,5700.0
2012-08-10 12:50:00,40.32,40.34,40.32,40.34,3800.0,26.0933,26.1062,26.0933,26.1062,3800.0
2012-08-10 12:55:00,40.33,40.36,40.33,40.34,6800.0,26.0998,26.1192,26.0998,26.1062,6800.0
2012-08-10 13:00:00,40.34,40.34,40.31,40.32,4700.0,26.1062,26.1062,26.0868,26.0933,4700.0
2012-08-10 13:05:00,40.34,40.34,40.3,40.31,17600.0,26.1062,26.1062,26.0803,26.0868,17600.0
2012-08-10 13:10:00,40.31,40.31,40.26,40.28,6800.0,26.0868,26.0868,26.0545,26.0674,6800.0
2012-08-10 13:15:00,40.28,40.3,40.28,40.28,6000.0,26.0674,26.0803,26.0674,26.0674,6000.0
2012-08-10 13:20:00,40.29,40.34,40.26,40.34,8900.0,26.0739,26.1062,26.0545,26.1062,8900.0
2012-08-10 13:25:00,40.34,40.36,40.33,40.35,3700.0,26.1062,26.1192,26.0998,26.1127,3700.0
2012-08-10 13:30:00,40.36,40.37,40.32,40.32,10400.0,26.1192,26.1256,26.0933,26.0933,10400.0
2012-08-10 13:35:00,40.33,40.38,40.33,40.35,7900.0,26.0998,26.1321,26.0998,26.1127,7900.0
2012-08-10 13:40:00,40.36,40.4,40.35,40.39,19500.0,26.1192,26.1451,26.1127,26.1386,19500.0
2012-08-10 13:45:00,40.39,40.39,40.33,40.33,6900.0,26.1386,26.1386,26.0998,26.0998,6900.0
2012-08-10 13:50:00,40.33,40.36,40.31,40.36,9200.0,26.0998,26.1192,26.0868,26.1192,9200.0
2012-08-10 13:55:00,40.36,40.36,40.35,40.35,5700.0,26.1192,26.1192,26.1127,26.1127,5700.0
2012-08-10 14:00:00,40.35,40.38,40.34,40.34,8500.0,26.1127,26.1321,26.1062,26.1062,8500.0
2012-08-10 14:05:00,40.33,40.34,40.32,40.33,12100.0,26.0998,26.1062,26.0933,26.0998,12100.0
2012-08-10 14:10:00,40.33,40.35,40.3,40.31,9800.0,26.0998,26.1127,26.0803,26.0868,9800.0
2012-08-10 14:15:00,40.31,40.34,40.3,40.33,9600.0,26.0868,26.1062,26.0803,26.0998,9600.0
2012-08-10 14:20:00,40.32,40.34,40.32,40.34,6300.0,26.0933,26.1062,26.0933,26.1062,6300.0
2012-08-10 14:25:00,40.35,40.36,40.33,40.36,6700.0,26.1127,26.1192,26.0998,26.1192,6700.0
2012-08-10 14:30:00,40.35,40.37,40.33,40.35,85500.0,26.1127,26.1256,26.0998,26.1127,85500.0
2012-08-10 14:35:00,40.35,40.35,40.33,40.34,8100.0,26.1127,26.1127,26.0998,26.1062,8100.0
2012-08-10 14:40:00,40.34,40.37,40.33,40.33,11100.0,26.1062,26.1256,26.0998,26.0998,11100.0
2012-08-10 14:45:00,40.33,40.36,40.33,40.34,15500.0,26.0998,26.1192,26.0998,26.1062,15500.0
2012-08-10 14:50:00,40.35,40.37,40.34,40.35,30600.0,26.1127,26.1256,26.1062,26.1127,30600.0
2012-08-10 14:55:00,40.35,40.36,40.33,40.35,17100.0,26.1127,26.1192,26.0998,26.1127,17100.0
2012-08-10 15:00:00,40.36,40.38,40.35,40.36,11400.0,26.1192,26.1321,26.1127,26.1192,11400.0
2012-08-10 15:05:00,40.35,40.38,40.35,40.36,11800.0,26.1127,26.1321,26.1127,26.1192,11800.0
2012-08-10 15:10:00,40.37,40.39,40.36,40.38,29300.0,26.1256,26.1386,26.1192,26.1321,29300.0
2012-08-10 15:15:00,40.38,40.42,40.36,40.4,20600.0,26.1321,26.158,26.1192,26.1451,20600.0
2012-08-10 15:20:00,40.39,40.45,40.37,40.44,24900.0,26.1386,26.1774,26.1256,26.1709,24900.0
2012-08-10 15:25:00,40.44,40.44,40.4,40.43,23700.0,26.1709,26.1709,26.1451,26.1645,23700.0
2012-08-10 15:30:00,40.44,40.47,40.42,40.45,32900.0,26.1709,26.1904,26.158,26.1774,32900.0
2012-08-10 15:35:00,40.46,40.46,40.41,40.41,22600.0,26.1839,26.1839,26.1515,26.1515,22600.0
2012-08-10 15:40:00,40.42,40.52,40.42,40.52,30500.0,26.158,26.2227,26.158,26.2227,30500.0
2012-08-10 15:45:00,40.52,40.55,40.45,40.46,50800.0,26.2227,26.2421,26.1774,26.1839,50800.0
2012-08-10 15:50:00,40.46,40.5,40.45,40.49,68100.0,26.1839,26.2098,26.1774,26.2033,68100.0
2012-08-10 15:55:00,40.49,40.52,40.46,40.52,132700.0,26.2033,26.2227,26.1839,26.2227,132700.0
2012-08-13 09:30:00,40.27,40.33,40.15,40.28,29100.0,26.0609,26.0998,25.9833,26.0674,29100.0
2012-08-13 09:35:00,40.27,40.46,40.26,40.46,28600.0,26.0609,26.1839,26.0545,26.1839,28600.0
2012-08-13 09:40:00,40.46,40.57,40.41,40.56,25700.0,26.1839,26.2551,26.1515,26.2486,25700.0
2012-08-13 09:45:00,40.56,40.6,40.53,40.55,9300.0,26.2486,26.2745,26.2292,26.2421,9300.0
2012-08-13 09:50:00,40.55,40.65,40.54,40.65,15800.0,26.2421,26.3068,26.2357,26.3068,15800.0
2012-08-13 09:55:00,40.65,40.7,40.64,40.66,29900.0,26.3068,26.3392,26.3004,26.3133,29900.0
2012-08-13 10:00:00,40.66,40.68,40.63,40.67,49900.0,26.3133,26.3263,26.2939,26.3198,49900.0
2012-08-13 10:05:00,40.68,40.68,40.53,40.53,34000.0,26.3263,26.3263,26.2292,26.2292,34000.0
2012-08-13 10:10:00,40.53,40.53,40.44,40.5,18400.0,26.2292,26.2292,26.1709,26.2098,18400.0
2012-08-13 10:15:00,40.5,40.55,40.45,40.52,17900.0,26.2098,26.2421,26.1774,26.2227,17900.0
2012-08-13 10:20:00,40.53,40.56,40.43,40.43,23400.0,26.2292,26.2486,26.1645,26.1645,23400.0
2012-08-13 10:25:00,40.42,40.5,40.38,40.5,7700.0,26.158,26.2098,26.1321,26.2098,7700.0
2012-08-13 10:30:00,40.49,40.49,40.36,40.37,16200.0,26.2033,26.2033,26.1192,26.1256,16200.0
2012-08-13 10:35:00,40.38,40.38,40.34,40.37,8500.0,26.1321,26.1321,26.1062,26.1256,8500.0
2012-08-13 10:40:00,40.37,40.5,40.37,40.5,13500.0,26.1256,26.2098,26.1256,26.2098,13500.0
2012-08-13 10:45:00,40.49,40.5,40.42,40.44,5600.0,26.2033,26.2098,26.158,26.1709,5600.0
2012-08-13 10:50:00,40.43,40.44,40.34,40.34,17000.0,26.1645,26.1709,26.1062,26.1062,17000.0
2012-08-13 10:55:00,40.36,40.4,40.33,40.37,10400.0,26.1192,26.1451,26.0998,26.1256,10400.0
2012-08-13 11:00:00,40.37,40.38,40.26,40.26,9300.0,26.1256,26.1321,26.0545,26.0545,9300.0
2012-08-13 11:05:00,40.25,40.29,40.24,40.29,17400.0,26.048,26.0739,26.0415,26.0739,17400.0
2012-08-13 11:10:00,40.3,40.36,40.28,40.36,9700.0,26.0803,26.1192,26.0674,26.1192,9700.0
2012-08-13 11:15:00,40.36,40.42,40.3,40.32,15000.0,26.1192,26.158,26.0803,26.0933,15000.0
2012-08-13 11:20:00,40.33,40.44,40.33,40.43,13400.0,26.0998,26.1709,26.0998,26.1645,13400.0
2012-08-13 11:25:00,40.43,40.48,40.41,40.41,14800.0,26.1645,26.1968,26.1515,26.1515,14800.0
2012-08-13 11:30:00,40.43,40.43,40.3,40.3,10700.0,26.1645,26.1645,26.0803,26.0803,10700.0
2012-08-13 11:35:00,40.3,40.37,40.3,40.35,14500.0,26.0803,26.1256,26.0803,26.1127,14500.0
2012-08-13 11:40:00,40.35,40.36,40.34,40.36,5700.0,26.1127,26.1192,26.1062,26.1192,5700.0
2012-08-13 11:45:00,40.36,40.39,40.28,40.29,15200.0,26.1192,26.1386,26.0674,26.0739,15200.0
2012-08-13 11:50:00,40.28,40.34,40.28,40.34,7700.0,26.0674,26.1062,26.0674,26.1062,7700.0
2012-08-13 11:55:00,40.33,40.33,40.29,40.29,14300.0,26.0998,26.0998,26.0739,26.0739,14300.0
2012-08-13 12:00:00,40.29,40.3,40.23,40.25,13200.0,26.0739,26.0803,26.035,26.048,13200.0
2012-08-13 12:05:00,40.25,40.26,40.23,40.26,33200.0,26.048,26.0545,26.035,26.0545,33200.0
2012-08-13 12:10:00,40.26,40.31,40.25,40.3,15900.0,26.0545,26.0868,26.048,26.0803,15900.0
2012-08-13 12:15:00,40.3,40.33,40.3,40.32,13200.0,26.0803,26.0998,26.0803,26.0933,13200.0
2012-08-13 12:20:00,40.32,40.33,40.3,40.33,12400.0,26.0933,26.0998,26.0803,26.0998,12400.0
2012-08-13 12:25:00,40.31,40.33,40.3,40.32,9200.0,26.0868,26.0998,26.0803,26.0933,9200.0
2012-08-13 12:30:00,40.31,40.34,40.3,40.3,14100.0,26.0868,26.1062,26.0803,26.0803,14100.0
2012-08-13 12:35:00,40.3,40.3,40.25,40.28,8900.0,26.0803,26.0803,26.048,26.0674,8900.0
2012-08-13 12:40:00,40.28,40.29,40.26,40.27,6100.0,26.0674,26.0739,26.0545,26.0609,6100.0
2012-08-13 12:45:00,40.27,40.29,40.25,40.29,8300.0,26.0609,26.0739,26.048,26.0739,8300.0
2012-08-13 12:50:00,40.3,40.33,40.3,40.32,14300.0,26.0803,26.0998,26.0803,26.0933,14300.0
2012-08-13 12:55:00,40.32,40.35,40.31,40.32,19700.0,26.0933,26.1127,26.0868,26.0933,19700.0
2012-08-13 13:00:00,40.33,40.34,40.3,40.31,18500.0,26.0998,26.1062,26.0803,26.0868,18500.0
2012-08-13 13:05:00,40.3,40.32,40.29,40.3,14700.0,26.0803,26.0933,26.0739,26.0803,14700.0
2012-08-13 13:10:00,40.3,40.3,40.27,40.27,6100.0,26.0803,26.0803,26.0609,26.0609,6100.0
2012-08-13 13:15:00,40.27,40.28,40.26,40.27,5600.0,26.0609,26.0674,26.0545,26.0609,5600.0
2012-08-13 13:20:00,40.27,40.28,40.25,40.25,15600.0,26.0609,26.0674,26.048,26.048,15600.0
2012-08-13 13:25:00,40.27,40.28,40.25,40.26,11800.0,26.0609,26.0674,26.048,26.0545,11800.0
2012-08-13 13:30:00,40.27,40.28,40.24,40.28,16400.0,26.0609,26.0674,26.0415,26.0674,16400.0
2012-08-13 13:35:00,40.28,40.3,40.28,40.29,8800.0,26.0674,26.0803,26.0674,26.0739,8800.0
2012-08-13 13:40:00,40.3,40.33,40.3,40.32,12400.0,26.0803,26.0998,26.0803,26.0933,12400.0
2012-08-13 13:45:00,40.32,40.34,40.3,40.32,13400.0,26.0933,26.1062,26.0803,26.0933,13400.0
2012-08-13 13:50:00,40.32,40.33,40.31,40.33,7000.0,26.0933,26.0998,26.0868,26.0998,7000.0
2012-08-13 13:55:00,40.33,40.37,40.33,40.36,17200.0,26.0998,26.1256,26.0998,26.1192,17200.0
2012-08-13 14:00:00,40.36,40.36,40.34,40.34,9100.0,26.1192,26.1192,26.1062,26.1062,9100.0
2012-08-13 14:05:00,40.34,40.36,40.34,40.36,11000.0,26.1062,26.1192,26.1062,26.1192,11000.0
2012-08-13 14:10:00,40.36,40.38,40.35,40.38,33100.0,26.1192,26.1321,26.1127,26.1321,33100.0
2012-08-13 14:15:00,40.38,40.41,40.37,40.41,25100.0,26.1321,26.1515,26.1256,26.1515,25100.0
2012-08-13 14:20:00,40.41,40.41,40.39,40.41,32800.0,26.1515,26.1515,26.1386,26.1515,32800.0
2012-08-13 14:25:00,40.41,40.45,40.41,40.43,53800.0,26.1515,26.1774,26.1515,26.1645,53800.0
2012-08-13 14:30:00,40.43,40.44,40.43,40.44,27000.0,26.1645,26.1709,26.1645,26.1709,27000.0
2012-08-13 14:35:00,40.44,40.46,40.42,40.46,16100.0,26.1709,26.1839,26.158,26.1839,16100.0
2012-08-13 14:40:00,40.46,40.46,40.4,40.43,15000.0,26.1839,26.1839,26.1451,26.1645,15000.0
2012-08-13 14:45:00,40.43,40.43,40.4,40.41,24600.0,26.1645,26.1645,26.1451,26.1515,24600.0
2012-08-13 14:50:00,40.41,40.42,40.4,40.42,29800.0,26.1515,26.158,26.1451,26.158,29800.0
2012-08-13 14:55:00,40.41,40.42,40.38,40.38,29600.0,26.1515,26.158,26.1321,26.1321,29600.0
2012-08-13 15:00:00,40.39,40.41,40.38,40.4,31100.0,26.1386,26.1515,26.1321,26.1451,31100.0
2012-08-13 15:05:00,40.4,40.41,40.39,40.41,32100.0,26.1451,26.1515,26.1386,26.1515,32100.0
2012-08-13 15:10:00,40.4,40.41,40.39,40.39,16900.0,26.1451,26.1515,26.1386,26.1386,16900.0
2012-08-13 15:15:00,40.4,40.41,40.38,40.4,20200.0,26.1451,26.1515,26.1321,26.1451,20200.0
2012-08-13 15:20:00,40.4,40.4,40.38,40.4,11800.0,26.1451,26.1451,26.1321,26.1451,11800.0
2012-08-13 15:25:00,40.4,40.4,40.33,40.33,33800.0,26.1451,26.1451,26.0998,26.0998,33800.0
2012-08-13 15:30:00,40.33,40.37,40.32,40.35,43200.0,26.0998,26.1256,26.0933,26.1127,43200.0
2012-08-13 15:35:00,40.35,40.36,40.32,40.35,80400.0,26.1127,26.1192,26.0933,26.1127,80400.0
2012-08-13 15:40:00,40.36,40.4,40.34,40.4,41200.0,26.1192,26.1451,26.1062,26.1451,41200.0
2012-08-13 15:45:00,40.39,40.41,40.34,40.34,56100.0,26.1386,26.1515,26.1062,26.1062,56100.0
2012-08-13 15:50:00,40.35,40.37,40.32,40.35,42000.0,26.1127,26.1256,26.0933,26.1127,42000.0
2012-08-13 15:55:00,40.35,40.39,40.34,40.39,125500.0,26.1127,26.1386,26.1062,26.1386,125500.0
2012-08-14 09:30:00,40.62,40.95,40.54,40.79,72800.0,26.2874,26.501,26.2357,26.3974,72800.0
2012-08-14 09:35:00,40.76,40.8,40.59,40.62,38300.0,26.378,26.4039,26.268,26.2874,38300.0
2012-08-14 09:40:00,40.64,40.65,40.51,40.54,25500.0,26.3004,26.3068,26.2162,26.2357,25500.0
2012-08-14 09:45:00,40.53,40.54,40.37,40.48,28400.0,26.2292,26.2357,26.1256,26.1968,28400.0
2012-08-14 09:50:00,40.47,40.52,40.31,40.31,24400.0,26.1904,26.2227,26.0868,26.0868,24400.0
2012-08-14 09:55:00,40.3,40.47,40.29,40.46,31600.0,26.0803,26.1904,26.0739,26.1839,31600.0
2012-08-14 10:00:00,40.44,40.48,40.4,40.42,13900.0,26.1709,26.1968,26.1451,26.158,13900.0
2012-08-14 10:05:00,40.41,40.43,40.35,40.36,20100.0,26.1515,26.1645,26.1127,26.1192,20100.0
2012-08-14 10:10:00,40.36,40.46,40.34,40.45,14600.0,26.1192,26.1839,26.1062,26.1774,14600.0
2012-08-14 10:15:00,40.46,40.58,40.46,40.55,14900.0,26.1839,26.2615,26.1839,26.2421,14900.0
2012-08-14 10:20:00,40.55,40.55,40.41,40.41,11000.0,26.2421,26.2421,26.1515,26.1515,11000.0
2012-08-14 10:25:00,40.41,40.41,40.27,40.3,28300.0,26.1515,26.1515,26.0609,26.0803,28300.0
2012-08-14 10:30:00,40.29,40.35,40.25,40.35,70900.0,26.0739,26.1127,26.048,26.1127,70900.0
2012-08-14 10:35:00,40.36,40.48,40.36,40.46,14300.0,26.1192,26.1968,26.1192,26.1839,14300.0
2012-08-14 10:40:00,40.46,40.46,40.4,40.41,15600.0,26.1839,26.1839,26.1451,26.1515,15600.0
2012-08-14 10:45:00,40.42,40.48,40.38,40.41,18500.0,26.158,26.1968,26.1321,26.1515,18500.0
2012-08-14 10:50:00,40.41,40.43,40.39,40.43,17900.0,26.1515,26.1645,26.1386,26.1645,17900.0
2012-08-14 10:55:00,40.44,40.55,40.42,40.54,36200.0,26.1709,26.2421,26.158,26.2357,36200.0
2012-08-14 11:00:00,40.54,40.6,40.54,40.59,9500.0,26.2357,26.2745,26.2357,26.268,9500.0
2012-08-14 11:05:00,40.6,40.65,40.59,40.61,45800.0,26.2745,26.3068,26.268,26.281,45800.0
2012-08-14 11:10:00,40.61,40.64,40.59,40.59,24800.0,26.281,26.3004,26.268,26.268,24800.0
2012-08-14 11:15:00,40.6,40.61,40.57,40.57,18900.0,26.2745,26.281,26.2551,26.2551,18900.0
2012-08-14 11:20:00,40.58,40.58,40.55,40.56,24000.0,26.2615,26.2615,26.2421,26.2486,24000.0
2012-08-14 11:25:00,40.56,40.63,40.56,40.6,18900.0,26.2486,26.2939,26.2486,26.2745,18900.0
2012-08-14 11:30:00,40.62,40.63,40.59,40.59,14500.0,26.2874,26.2939,26.268,26.268,14500.0
2012-08-14 11:35:00,40.6,40.62,40.56,40.56,12900.0,26.2745,26.2874,26.2486,26.2486,12900.0
2012-08-14 11:40:00,40.57,40.6,40.57,40.59,12600.0,26.2551,26.2745,26.2551,26.268,12600.0
2012-08-14 11:45:00,40.6,40.68,40.6,40.68,11300.0,26.2745,26.3263,26.2745,26.3263,11300.0
2012-08-14 11:50:00,40.68,40.7,40.63,40.63,17300.0,26.3263,26.3392,26.2939,26.2939,17300.0
2012-08-14 11:55:00,40.64,40.68,40.63,40.66,9000.0,26.3004,26.3263,26.2939,26.3133,9000.0
2012-08-14 12:00:00,40.66,40.66,40.6,40.61,21300.0,26.3133,26.3133,26.2745,26.281,21300.0
2012-08-14 12:05:00,40.61,40.65,40.6,40.61,13600.0,26.281,26.3068,26.2745,26.281,13600.0
2012-08-14 12:10:00,40.6,40.63,40.6,40.62,6500.0,26.2745,26.2939,26.2745,26.2874,6500.0
2012-08-14 12:15:00,40.62,40.65,40.59,40.6,17200.0,26.2874,26.3068,26.268,26.2745,17200.0
2012-08-14 12:20:00,40.59,40.64,40.59,40.63,11400.0,26.268,26.3004,26.268,26.2939,11400.0
2012-08-14 12:25:00,40.65,40.65,40.6,40.64,10200.0,26.3068,26.3068,26.2745,26.3004,10200.0
2012-08-14 12:30:00,40.65,40.68,40.6,40.61,9700.0,26.3068,26.3263,26.2745,26.281,9700.0
2012-08-14 12:35:00,40.61,40.61,40.56,40.56,6300.0,26.281,26.281,26.2486,26.2486,6300.0
2012-08-14 12:40:00,40.54,40.54,40.48,40.5,8000.0,26.2357,26.2357,26.1968,26.2098,8000.0
2012-08-14 12:45:00,40.5,40.5,40.42,40.48,6600.0,26.2098,26.2098,26.158,26.1968,6600.0
2012-08-14 12:50:00,40.49,40.49,40.48,40.48,3900.0,26.2033,26.2033,26.1968,26.1968,3900.0
2012-08-14 12:55:00,40.47,40.47,40.43,40.44,3700.0,26.1904,26.1904,26.1645,26.1709,3700.0
2012-08-14 13:00:00,40.44,40.46,40.44,40.46,5500.0,26.1709,26.1839,26.1709,26.1839,5500.0
2012-08-14 13:05:00,40.45,40.45,40.41,40.41,7300.0,26.1774,26.1774,26.1515,26.1515,7300.0
2012-08-14 13:10:00,40.4,40.42,40.34,40.36,25400.0,26.1451,26.158,26.1062,26.1192,25400.0
2012-08-14 13:15:00,40.37,40.37,40.3,40.3,4200.0,26.1256,26.1256,26.0803,26.0803,4200.0
2012-08-14 13:20:00,40.3,40.38,40.27,40.38,12700.0,26.0803,26.1321,26.0609,26.1321,12700.0
2012-08-14 13:25:00,40.38,40.38,40.27,40.33,7900.0,26.1321,26.1321,26.0609,26.0998,7900.0
2012-08-14 13:30:00,40.33,40.4,40.32,40.38,10900.0,26.0998,26.1451,26.0933,26.1321,10900.0
2012-08-14 13:35:00,40.37,40.37,40.34,40.36,9000.0,26.1256,26.1256,26.1062,26.1192,9000.0
2012-08-14 13:40:00,40.37,40.38,40.34,40.37,21200.0,26.1256,26.1321,26.1062,26.1256,21200.0
2012-08-14 13:45:00,40.36,40.4,40.34,40.4,51800.0,26.1192,26.1451,26.1062,26.1451,51800.0
2012-08-14 13:50:00,40.4,40.45,40.4,40.42,17700.0,26.1451,26.1774,26.1451,26.158,17700.0
2012-08-14 13:55:00,40.41,40.42,40.33,40.37,16600.0,26.1515,26.158,26.0998,26.1256,16600.0
2012-08-14 14:00:00,40.37,40.43,40.36,40.43,10300.0,26.1256,26.1645,26.1192,26.1645,10300.0
2012-08-14 14:05:00,40.43,40.47,40.42,40.45,81000.0,26.1645,26.1904,26.158,26.1774,81000.0
2012-08-14 14:10:00,40.45,40.48,40.43,40.43,13100.0,26.1774,26.1968,26.1645,26.1645,13100.0
2012-08-14 14:15:00,40.43,40.46,40.43,40.45,16500.0,26.1645,26.1839,26.1645,26.1774,16500.0
2012-08-14 14:20:00,40.46,40.52,40.43,40.49,30800.0,26.1839,26.2227,26.1645,26.2033,30800.0
2012-08-14 14:25:00,40.49,40.5,40.47,40.5,12700.0,26.2033,26.2098,26.1904,26.2098,12700.0
2012-08-14 14:30:00,40.5,40.52,40.48,40.52,8100.0,26.2098,26.2227,26.1968,26.2227,8100.0
2012-08-14 14:35:00,40.52,40.52,40.48,40.48,13900.0,26.2227,26.2227,26.1968,26.1968,13900.0
2012-08-14 14:40:00,40.48,40.51,40.48,40.5,12400.0,26.1968,26.2162,26.1968,26.2098,12400.0
2012-08-14 14:45:00,40.5,40.52,40.48,40.51,22000.0,26.2098,26.2227,26.1968,26.2162,22000.0
2012-08-14 14:50:00,40.51,40.54,40.51,40.53,12900.0,26.2162,26.2357,26.2162,26.2292,12900.0
2012-08-14 14:55:00,40.52,40.65,40.51,40.65,62200.0,26.2227,26.3068,26.2162,26.3068,62200.0
2012-08-14 15:00:00,40.65,40.71,40.64,40.66,99100.0,26.3068,26.3457,26.3004,26.3133,99100.0
2012-08-14 15:05:00,40.65,40.68,40.58,40.58,37900.0,26.3068,26.3263,26.2615,26.2615,37900.0
2012-08-14 15:10:00,40.57,40.6,40.55,40.6,21100.0,26.2551,26.2745,26.2421,26.2745,21100.0
2012-08-14 15:15:00,40.6,40.6,40.54,40.58,21100.0,26.2745,26.2745,26.2357,26.2615,21100.0
2012-08-14 15:20:00,40.59,40.62,40.57,40.57,12000.0,26.268,26.2874,26.2551,26.2551,12000.0
2012-08-14 15:25:00,40.57,40.61,40.55,40.57,18100.0,26.2551,26.281,26.2421,26.2551,18100.0
2012-08-14 15:30:00,40.56,40.56,40.47,40.48,47300.0,26.2486,26.2486,26.1904,26.1968,47300.0
2012-08-14 15:35:00,40.48,40.48,40.38,40.43,27600.0,26.1968,26.1968,26.1321,26.1645,27600.0
2012-08-14 15:40:00,40.43,40.44,40.41,40.43,36500.0,26.1645,26.1709,26.1515,26.1645,36500.0
2012-08-14 15:45:00,40.43,40.46,40.41,40.45,50000.0,26.1645,26.1839,26.1515,26.1774,50000.0
2012-08-14 15:50:00,40.44,40.45,40.31,40.36,82900.0,26.1709,26.1774,26.0868,26.1192,82900.0
2012-08-14 15:55:00,40.37,40.49,40.36,40.49,110800.0,26.1256,26.2033,26.1192,26.2033,110800.0
2012-08-15 09:30:00,40.33,40.66,40.1,40.11,61700.0,26.0998,26.3133,25.9509,25.9574,61700.0
2012-08-15 09:35:00,40.11,40.19,39.81,39.86,83700.0,25.9574,26.0092,25.7632,25.7956,83700.0
2012-08-15 09:40:00,39.87,40.01,39.8,39.82,29100.0,25.8021,25.8927,25.7568,25.7697,29100.0
2012-08-15 09:45:00,39.83,40.27,39.83,40.24,32300.0,25.7762,26.0609,25.7762,26.0415,32300.0
2012-08-15 09:50:00,40.25,40.35,40.09,40.2,32400.0,26.048,26.1127,25.9444,26.0156,32400.0
2012-08-15 09:55:00,40.2,40.25,40.03,40.05,35300.0,26.0156,26.048,25.9056,25.9186,35300.0
2012-08-15 10:00:00,40.08,40.16,40.02,40.12,36400.0,25.938,25.9897,25.8991,25.9639,36400.0
2012-08-15 10:05:00,40.15,40.26,40.1,40.25,47500.0,25.9833,26.0545,25.9509,26.048,47500.0
2012-08-15 10:10:00,40.23,40.23,40.1,40.13,42500.0,26.035,26.035,25.9509,25.9703,42500.0
2012-08-15 10:15:00,40.14,40.38,40.14,40.38,32500.0,25.9768,26.1321,25.9768,26.1321,32500.0
2012-08-15 10:20:00,40.39,40.47,40.39,40.42,24300.0,26.1386,26.1904,26.1386,26.158,24300.0
2012-08-15 10:25:00,40.43,40.53,40.42,40.45,39900.0,26.1645,26.2292,26.158,26.1774,39900.0
2012-08-15 10:30:00,40.47,40.61,40.45,40.61,24200.0,26.1904,26.281,26.1774,26.281,24200.0
2012-08-15 10:35:00,40.61,40.63,40.57,40.61,49900.0,26.281,26.2939,26.2551,26.281,49900.0
2012-08-15 10:40:00,40.61,40.62,40.43,40.52,63600.0,26.281,26.2874,26.1645,26.2227,63600.0
2012-08-15 10:45:00,40.53,40.69,40.49,40.5,28200.0,26.2292,26.3327,26.2033,26.2098,28200.0
2012-08-15 10:50:00,40.5,40.6,40.5,40.6,16100.0,26.2098,26.2745,26.2098,26.2745,16100.0
2012-08-15 10:55:00,40.61,40.7,40.59,40.59,20500.0,26.281,26.3392,26.268,26.268,20500.0
2012-08-15 11:00:00,40.59,40.65,40.51,40.65,31800.0,26.268,26.3068,26.2162,26.3068,31800.0
2012-08-15 11:05:00,40.66,40.7,40.57,40.57,25700.0,26.3133,26.3392,26.2551,26.2551,25700.0
2012-08-15 11:10:00,40.58,40.58,40.43,40.55,81500.0,26.2615,26.2615,26.1645,26.2421,81500.0
2012-08-15 11:15:00,40.55,40.63,40.39,40.45,35300.0,26.2421,26.2939,26.1386,26.1774,35300.0
2012-08-15 11:20:00,40.45,40.5,40.32,40.34,51300.0,26.1774,26.2098,26.0933,26.1062,51300.0
2012-08-15 11:25:00,40.35,40.38,40.32,40.36,20100.0,26.1127,26.1321,26.0933,26.1192,20100.0
2012-08-15 11:30:00,40.38,40.52,40.38,40.52,20100.0,26.1321,26.2227,26.1321,26.2227,20100.0
2012-08-15 11:35:00,40.52,40.69,40.52,40.56,23600.0,26.2227,26.3327,26.2227,26.2486,23600.0
2012-08-15 11:40:00,40.57,40.72,40.57,40.64,36200.0,26.2551,26.3521,26.2551,26.3004,36200.0
2012-08-15 11:45:00,40.65,40.74,40.65,40.73,21700.0,26.3068,26.3651,26.3068,26.3586,21700.0
2012-08-15 11:50:00,40.73,40.76,40.68,40.7,21000.0,26.3586,26.378,26.3263,26.3392,21000.0
2012-08-15 11:55:00,40.71,40.8,40.71,40.8,23000.0,26.3457,26.4039,26.3457,26.4039,23000.0
2012-08-15 12:00:00,40.78,40.8,40.75,40.78,11200.0,26.391,26.4039,26.3716,26.391,11200.0
2012-08-15 12:05:00,40.78,40.84,40.78,40.84,17900.0,26.391,26.4298,26.391,26.4298,17900.0
2012-08-15 12:10:00,40.84,40.84,40.71,40.77,16500.0,26.4298,26.4298,26.3457,26.3845,16500.0
2012-08-15 12:15:00,40.77,40.81,40.72,40.74,17200.0,26.3845,26.4104,26.3521,26.3651,17200.0
2012-08-15 12:20:00,40.75,40.75,40.68,40.69,28900.0,26.3716,26.3716,26.3263,26.3327,28900.0
2012-08-15 12:25:00,40.68,40.68,40.59,40.63,23300.0,26.3263,26.3263,26.268,26.2939,23300.0
2012-08-15 12:30:00,40.6,40.62,40.56,40.58,15200.0,26.2745,26.2874,26.2486,26.2615,15200.0
2012-08-15 12:35:00,40.56,40.66,40.56,40.58,12600.0,26.2486,26.3133,26.2486,26.2615,12600.0
2012-08-15 12:40:00,40.6,40.64,40.55,40.55,10800.0,26.2745,26.3004,26.2421,26.2421,10800.0
2012-08-15 12:45:00,40.55,40.67,40.55,40.67,15800.0,26.2421,26.3198,26.2421,26.3198,15800.0
2012-08-15 12:50:00,40.67,40.67,40.58,40.62,10700.0,26.3198,26.3198,26.2615,26.2874,10700.0
2012-08-15 12:55:00,40.63,40.71,40.62,40.62,14000.0,26.2939,26.3457,26.2874,26.2874,14000.0
2012-08-15 13:00:00,40.63,40.65,40.56,40.59,13200.0,26.2939,26.3068,26.2486,26.268,13200.0
2012-08-15 13:05:00,40.58,40.58,40.51,40.56,11100.0,26.2615,26.2615,26.2162,26.2486,11100.0
2012-08-15 13:10:00,40.6,40.6,40.52,40.6,15300.0,26.2745,26.2745,26.2227,26.2745,15300.0
2012-08-15 13:15:00,40.6,40.61,40.53,40.58,15200.0,26.2745,26.281,26.2292,26.2615,15200.0
2012-08-15 13:20:00,40.59,40.7,40.59,40.63,15200.0,26.268,26.3392,26.268,26.2939,15200.0
2012-08-15 13:25:00,40.63,40.68,40.6,40.68,8900.0,26.2939,26.3263,26.2745,26.3263,8900.0
2012-08-15 13:30:00,40.68,40.7,40.64,40.66,15700.0,26.3263,26.3392,26.3004,26.3133,15700.0
2012-08-15 13:35:00,40.66,40.73,40.66,40.72,7000.0,26.3133,26.3586,26.3133,26.3521,7000.0
2012-08-15 13:40:00,40.73,40.74,40.66,40.69,13900.0,26.3586,26.3651,26.3133,26.3327,13900.0
2012-08-15 13:45:00,40.69,40.74,40.66,40.74,14000.0,26.3327,26.3651,26.3133,26.3651,14000.0
2012-08-15 13:50:00,40.74,40.76,40.68,40.72,22600.0,26.3651,26.378,26.3263,26.3521,22600.0
2012-08-15 13:55:00,40.71,40.8,40.66,40.68,24000.0,26.3457,26.4039,26.3133,26.3263,24000.0
2012-08-15 14:00:00,40.68,40.69,40.57,40.57,54600.0,26.3263,26.3327,26.2551,26.2551,54600.0
2012-08-15 14:05:00,40.58,40.6,40.5,40.51,29200.0,26.2615,26.2745,26.2098,26.2162,29200.0
2012-08-15 14:10:00,40.51,40.52,40.5,40.51,19800.0,26.2162,26.2227,26.2098,26.2162,19800.0
2012-08-15 14:15:00,40.51,40.53,40.5,40.52,18100.0,26.2162,26.2292,26.2098,26.2227,18100.0
2012-08-15 14:20:00,40.51,40.55,40.44,40.44,73400.0,26.2162,26.2421,26.1709,26.1709,73400.0
2012-08-15 14:25:00,40.44,40.5,40.44,40.48,40900.0,26.1709,26.2098,26.1709,26.1968,40900.0
2012-08-15 14:30:00,40.48,40.54,40.47,40.5,28800.0,26.1968,26.2357,26.1904,26.2098,28800.0
2012-08-15 14:35:00,40.5,40.56,40.49,40.5,35900.0,26.2098,26.2486,26.2033,26.2098,35900.0
2012-08-15 14:40:00,40.51,40.56,40.48,40.53,28100.0,26.2162,26.2486,26.1968,26.2292,28100.0
2012-08-15 14:45:00,40.53,40.56,40.5,40.51,10000.0,26.2292,26.2486,26.2098,26.2162,10000.0
2012-08-15 14:50:00,40.51,40.68,40.51,40.61,29200.0,26.2162,26.3263,26.2162,26.281,29200.0
2012-08-15 14:55:00,40.62,40.73,40.61,40.64,53000.0,26.2874,26.3586,26.281,26.3004,53000.0
2012-08-15 15:00:00,40.64,40.65,40.58,40.6,23600.0,26.3004,26.3068,26.2615,26.2745,23600.0
2012-08-15 15:05:00,40.6,40.61,40.57,40.61,19500.0,26.2745,26.281,26.2551,26.281,19500.0
2012-08-15 15:10:00,40.61,40.62,40.59,40.59,26500.0,26.281,26.2874,26.268,26.268,26500.0
2012-08-15 15:15:00,40.59,40.66,40.59,40.64,24100.0,26.268,26.3133,26.268,26.3004,24100.0
2012-08-15 15:20:00,40.64,40.64,40.63,40.63,19000.0,26.3004,26.3004,26.2939,26.2939,19000.0
2012-08-15 15:25:00,40.64,40.64,40.54,40.59,41700.0,26.3004,26.3004,26.2357,26.268,41700.0
2012-08-15 15:30:00,40.59,40.59,40.56,40.57,25100.0,26.268,26.268,26.2486,26.2551,25100.0
2012-08-15 15:35:00,40.57,40.59,40.53,40.53,48100.0,26.2551,26.268,26.2292,26.2292,48100.0
2012-08-15 15:40:00,40.53,40.61,40.51,40.6,42000.0,26.2292,26.281,26.2162,26.2745,42000.0
2012-08-15 15:45:00,40.61,40.63,40.51,40.52,60400.0,26.281,26.2939,26.2162,26.2227,60400.0
2012-08-15 15:50:00,40.52,40.53,40.47,40.5,111500.0,26.2227,26.2292,26.1904,26.2098,111500.0
2012-08-15 15:55:00,40.5,40.51,40.45,40.46,157500.0,26.2098,26.2162,26.1774,26.1839,157500.0
2012-08-16 09:30:00,37.5,38.17,37.35,37.97,621900.0,24.2683,24.7019,24.1712,24.5725,621900.0
2012-08-16 09:35:00,37.99,38.01,37.41,37.46,675200.0,24.5854,24.5984,24.2101,24.2424,675200.0
2012-08-16 09:40:00,37.47,37.52,36.86,36.9,736600.0,24.2489,24.2812,23.8541,23.88,736600.0
2012-08-16 09:45:00,36.88,37.4,36.88,37.17,515800.0,23.8671,24.2036,23.8671,24.0547,515800.0
2012-08-16 09:50:00,37.21,37.22,36.97,37.08,207700.0,24.0806,24.0871,23.9253,23.9965,207700.0
2012-08-16 09:55:00,37.07,37.1,36.99,37.03,128200.0,23.99,24.0094,23.9383,23.9641,128200.0
2012-08-16 10:00:00,37.01,37.22,36.99,37.1,318700.0,23.9512,24.0871,23.9383,24.0094,318700.0
2012-08-16 10:05:00,37.1,37.44,37.09,37.17,207200.0,24.0094,24.2295,24.003,24.0547,207200.0
2012-08-16 10:10:00,37.17,37.23,37.1,37.19,271500.0,24.0547,24.0936,24.0094,24.0677,271500.0
2012-08-16 10:15:00,37.18,37.19,37.1,37.14,160400.0,24.0612,24.0677,24.0094,24.0353,160400.0
2012-08-16 10:20:00,37.14,37.4,37.13,37.37,171200.0,24.0353,24.2036,24.0289,24.1842,171200.0
2012-08-16 10:25:00,37.38,37.39,37.25,37.33,112100.0,24.1906,24.1971,24.1065,24.1583,112100.0
2012-08-16 10:30:00,37.31,37.4,37.23,37.36,145300.0,24.1453,24.2036,24.0936,24.1777,145300.0
2012-08-16 10:35:00,37.35,37.59,37.31,37.56,140500.0,24.1712,24.3266,24.1453,24.3071,140500.0
2012-08-16 10:40:00,37.58,37.72,37.42,37.42,127000.0,24.3201,24.4107,24.2165,24.2165,127000.0
2012-08-16 10:45:00,37.42,37.76,37.41,37.7,234500.0,24.2165,24.4366,24.2101,24.3977,234500.0
2012-08-16 10:50:00,37.69,37.81,37.63,37.81,115900.0,24.3913,24.4689,24.3524,24.4689,115900.0
2012-08-16 10:55:00,37.81,37.97,37.78,37.92,218000.0,24.4689,24.5725,24.4495,24.5401,218000.0
2012-08-16 11:00:00,37.92,37.94,37.82,37.89,154100.0,24.5401,24.5531,24.4754,24.5207,154100.0
2012-08-16 11:05:00,37.9,37.92,37.52,37.59,166100.0,24.5272,24.5401,24.2812,24.3266,166100.0
2012-08-16 11:10:00,37.59,37.61,37.45,37.5,149700.0,24.3266,24.3395,24.2359,24.2683,149700.0
2012-08-16 11:15:00,37.5,37.7,37.49,37.66,141600.0,24.2683,24.3977,24.2618,24.3719,141600.0
2012-08-16 11:20:00,37.67,37.67,37.5,37.51,357800.0,24.3783,24.3783,24.2683,24.2748,357800.0
2012-08-16 11:25:00,37.51,37.55,37.5,37.51,123700.0,24.2748,24.3007,24.2683,24.2748,123700.0
2012-08-16 11:30:00,37.51,37.51,37.3,37.34,158700.0,24.2748,24.2748,24.1389,24.1648,158700.0
2012-08-16 11:35:00,37.33,37.4,37.26,37.27,74800.0,24.1583,24.2036,24.113,24.1195,74800.0
2012-08-16 11:40:00,37.29,37.34,37.26,37.31,96400.0,24.1324,24.1648,24.113,24.1453,96400.0
2012-08-16 11:45:00,37.31,37.36,37.25,37.31,125700.0,24.1453,24.1777,24.1065,24.1453,125700.0
2012-08-16 11:50:00,37.3,37.51,37.29,37.45,82000.0,24.1389,24.2748,24.1324,24.2359,82000.0
2012-08-16 11:55:00,37.45,37.47,37.31,37.33,38200.0,24.2359,24.2489,24.1453,24.1583,38200.0
2012-08-16 12:00:00,37.33,37.48,37.33,37.45,67000.0,24.1583,24.2554,24.1583,24.2359,67000.0
2012-08-16 12:05:00,37.45,37.46,37.42,37.45,53800.0,24.2359,24.2424,24.2165,24.2359,53800.0
2012-08-16 12:10:00,37.45,37.47,37.3,37.3,48700.0,24.2359,24.2489,24.1389,24.1389,48700.0
2012-08-16 12:15:00,37.3,37.32,37.29,37.3,59400.0,24.1389,24.1518,24.1324,24.1389,59400.0
2012-08-16 12:20:00,37.3,37.4,37.29,37.32,55900.0,24.1389,24.2036,24.1324,24.1518,55900.0
2012-08-16 12:25:00,37.32,37.32,37.23,37.3,91700.0,24.1518,24.1518,24.0936,24.1389,91700.0
2012-08-16 12:30:00,37.3,37.32,37.15,37.16,96000.0,24.1389,24.1518,24.0418,24.0483,96000.0
2012-08-16 12:35:00,37.16,37.16,37.07,37.16,85400.0,24.0483,24.0483,23.99,24.0483,85400.0
2012-08-16 12:40:00,37.16,37.2,37.09,37.16,56000.0,24.0483,24.0742,24.003,24.0483,56000.0
2012-08-16 12:45:00,37.17,37.19,37.06,37.08,145600.0,24.0547,24.0677,23.9836,23.9965,145600.0
2012-08-16 12:50:00,37.08,37.08,37.02,37.05,37200.0,23.9965,23.9965,23.9577,23.9771,37200.0
2012-08-16 12:55:00,37.04,37.05,37.02,37.03,44000.0,23.9706,23.9771,23.9577,23.9641,44000.0
2012-08-16 13:00:00,37.04,37.05,37.01,37.02,48300.0,23.9706,23.9771,23.9512,23.9577,48300.0
2012-08-16 13:05:00,37.02,37.02,36.95,36.95,104000.0,23.9577,23.9577,23.9124,23.9124,104000.0
2012-08-16 13:10:00,36.95,37.07,36.92,37.05,98600.0,23.9124,23.99,23.893,23.9771,98600.0
2012-08-16 13:15:00,37.06,37.09,37.02,37.09,69300.0,23.9836,24.003,23.9577,24.003,69300.0
2012-08-16 13:20:00,37.09,37.11,36.96,36.97,85900.0,24.003,24.0159,23.9188,23.9253,85900.0
2012-08-16 13:25:00,36.98,37.06,36.95,37.05,83100.0,23.9318,23.9836,23.9124,23.9771,83100.0
2012-08-16 13:30:00,37.04,37.11,36.91,37.08,111200.0,23.9706,24.0159,23.8865,23.9965,111200.0
2012-08-16 13:35:00,37.09,37.09,37.0,37.03,46900.0,24.003,24.003,23.9447,23.9641,46900.0
2012-08-16 13:40:00,37.02,37.03,36.9,36.91,61900.0,23.9577,23.9641,23.88,23.8865,61900.0
2012-08-16 13:45:00,36.91,36.91,36.85,36.87,55400.0,23.8865,23.8865,23.8477,23.8606,55400.0
2012-08-16 13:50:00,36.86,36.88,36.76,36.81,169300.0,23.8541,23.8671,23.7894,23.8218,169300.0
2012-08-16 13:55:00,36.82,36.92,36.77,36.9,82200.0,23.8282,23.893,23.7959,23.88,82200.0
2012-08-16 14:00:00,36.9,37.14,36.88,37.1,116400.0,23.88,24.0353,23.8671,24.0094,116400.0
2012-08-16 14:05:00,37.1,37.25,37.06,37.15,114200.0,24.0094,24.1065,23.9836,24.0418,114200.0
2012-08-16 14:10:00,37.15,37.15,36.98,36.99,47400.0,24.0418,24.0418,23.9318,23.9383,47400.0
2012-08-16 14:15:00,36.99,37.05,36.98,37.0,82800.0,23.9383,23.9771,23.9318,23.9447,82800.0
2012-08-16 14:20:00,36.99,37.02,36.93,37.02,60500.0,23.9383,23.9577,23.8994,23.9577,60500.0
2012-08-16 14:25:00,37.02,37.02,36.98,37.0,65600.0,23.9577,23.9577,23.9318,23.9447,65600.0
2012-08-16 14:30:00,37.0,37.04,36.92,37.0,171200.0,23.9447,23.9706,23.893,23.9447,171200.0
2012-08-16 14:35:00,37.01,37.17,37.01,37.12,141800.0,23.9512,24.0547,23.9512,24.0224,141800.0
2012-08-16 14:40:00,37.11,37.28,37.1,37.18,107900.0,24.0159,24.1259,24.0094,24.0612,107900.0
2012-08-16 14:45:00,37.19,37.28,37.14,37.21,69800.0,24.0677,24.1259,24.0353,24.0806,69800.0
2012-08-16 14:50:00,37.22,37.27,37.18,37.26,61400.0,24.0871,24.1195,24.0612,24.113,61400.0
2012-08-16 14:55:00,37.27,37.32,37.15,37.23,85700.0,24.1195,24.1518,24.0418,24.0936,85700.0
2012-08-16 15:00:00,37.23,37.32,37.19,37.32,124100.0,24.0936,24.1518,24.0677,24.1518,124100.0
2012-08-16 15:05:00,37.32,37.41,37.31,37.36,137600.0,24.1518,24.2101,24.1453,24.1777,137600.0
2012-08-16 15:10:00,37.36,37.36,37.26,37.28,114600.0,24.1777,24.1777,24.113,24.1259,114600.0
2012-08-16 15:15:00,37.29,37.3,37.24,37.27,91900.0,24.1324,24.1389,24.1,24.1195,91900.0
2012-08-16 15:20:00,37.27,37.32,37.26,37.29,97200.0,24.1195,24.1518,24.113,24.1324,97200.0
2012-08-16 15:25:00,37.29,37.3,37.26,37.28,102900.0,24.1324,24.1389,24.113,24.1259,102900.0
2012-08-16 15:30:00,37.28,37.3,37.27,37.29,156200.0,24.1259,24.1389,24.1195,24.1324,156200.0
2012-08-16 15:35:00,37.29,37.32,37.27,37.28,181800.0,24.1324,24.1518,24.1195,24.1259,181800.0
2012-08-16 15:40:00,37.29,37.3,37.21,37.23,200400.0,24.1324,24.1389,24.0806,24.0936,200400.0
2012-08-16 15:45:00,37.22,37.23,37.09,37.09,281600.0,24.0871,24.0936,24.003,24.003,281600.0
2012-08-16 15:50:00,37.09,37.15,37.09,37.1,337300.0,24.003,24.0418,24.003,24.0094,337300.0
2012-08-16 15:55:00,37.11,37.16,36.98,37.16,571600.0,24.0159,24.0483,23.9318,24.0483,571600.0
2012-08-17 09:30:00,37.23,37.25,36.86,36.9,297400.0,24.0936,24.1065,23.8541,23.88,297400.0
2012-08-17 09:35:00,36.93,37.22,36.85,37.17,147900.0,23.8994,24.0871,23.8477,24.0547,147900.0
2012-08-17 09:40:00,37.16,37.22,37.08,37.18,183900.0,24.0483,24.0871,23.9965,24.0612,183900.0
2012-08-17 09:45:00,37.18,37.18,37.02,37.15,86800.0,24.0612,24.0612,23.9577,24.0418,86800.0
2012-08-17 09:50:00,37.12,37.13,37.07,37.11,78200.0,24.0224,24.0289,23.99,24.0159,78200.0
2012-08-17 09:55:00,37.11,37.24,37.11,37.13,56500.0,24.0159,24.1,24.0159,24.0289,56500.0
2012-08-17 10:00:00,37.16,37.16,36.91,36.92,59500.0,24.0483,24.0483,23.8865,23.893,59500.0
2012-08-17 10:05:00,36.92,37.07,36.92,37.07,43600.0,23.893,23.99,23.893,23.99,43600.0
2012-08-17 10:10:00,37.07,37.14,37.0,37.09,95300.0,23.99,24.0353,23.9447,24.003,95300.0
2012-08-17 10:15:00,37.1,37.21,37.09,37.12,110200.0,24.0094,24.0806,24.003,24.0224,110200.0
2012-08-17 10:20:00,37.12,37.18,37.09,37.15,61800.0,24.0224,24.0612,24.003,24.0418,61800.0
2012-08-17 10:25:00,37.15,37.17,37.1,37.15,78000.0,24.0418,24.0547,24.0094,24.0418,78000.0
2012-08-17 10:30:00,37.15,37.16,37.04,37.04,63400.0,24.0418,24.0483,23.9706,23.9706,63400.0
2012-08-17 10:35:00,37.04,37.06,37.01,37.03,61200.0,23.9706,23.9836,23.9512,23.9641,61200.0
2012-08-17 10:40:00,37.03,37.05,37.02,37.02,43700.0,23.9641,23.9771,23.9577,23.9577,43700.0
2012-08-17 10:45:00,37.02,37.03,36.97,36.98,59700.0,23.9577,23.9641,23.9253,23.9318,59700.0
2012-08-17 10:50:00,36.97,37.0,36.97,37.0,45200.0,23.9253,23.9447,23.9253,23.9447,45200.0
2012-08-17 10:55:00,37.0,37.01,36.98,36.99,57600.0,23.9447,23.9512,23.9318,23.9383,57600.0
2012-08-17 11:00:00,36.99,37.05,36.98,37.03,94700.0,23.9383,23.9771,23.9318,23.9641,94700.0
2012-08-17 11:05:00,37.04,37.05,37.02,37.05,48100.0,23.9706,23.9771,23.9577,23.9771,48100.0
2012-08-17 11:10:00,37.05,37.05,36.97,36.97,67200.0,23.9771,23.9771,23.9253,23.9253,67200.0
2012-08-17 11:15:00,36.97,36.97,36.85,36.85,50500.0,23.9253,23.9253,23.8477,23.8477,50500.0
2012-08-17 11:20:00,36.85,36.87,36.81,36.86,67000.0,23.8477,23.8606,23.8218,23.8541,67000.0
2012-08-17 11:25:00,36.85,36.93,36.83,36.93,39400.0,23.8477,23.8994,23.8347,23.8994,39400.0
2012-08-17 11:30:00,36.93,36.97,36.9,36.96,57300.0,23.8994,23.9253,23.88,23.9188,57300.0
2012-08-17 11:35:00,36.97,37.02,36.95,36.99,83800.0,23.9253,23.9577,23.9124,23.9383,83800.0
2012-08-17 11:40:00,36.99,37.0,36.98,37.0,41100.0,23.9383,23.9447,23.9318,23.9447,41100.0
2012-08-17 11:45:00,36.99,37.03,36.98,37.03,51200.0,23.9383,23.9641,23.9318,23.9641,51200.0
2012-08-17 11:50:00,37.03,37.06,37.03,37.04,38800.0,23.9641,23.9836,23.9641,23.9706,38800.0
2012-08-17 11:55:00,37.04,37.04,37.02,37.03,24000.0,23.9706,23.9706,23.9577,23.9641,24000.0
2012-08-17 12:00:00,37.04,37.04,37.03,37.04,17200.0,23.9706,23.9706,23.9641,23.9706,17200.0
2012-08-17 12:05:00,37.04,37.04,36.96,36.98,128200.0,23.9706,23.9706,23.9188,23.9318,128200.0
2012-08-17 12:10:00,36.99,36.99,36.96,36.98,39000.0,23.9383,23.9383,23.9188,23.9318,39000.0
2012-08-17 12:15:00,36.98,37.07,36.97,37.05,75800.0,23.9318,23.99,23.9253,23.9771,75800.0
2012-08-17 12:20:00,37.05,37.05,37.01,37.01,35200.0,23.9771,23.9771,23.9512,23.9512,35200.0
2012-08-17 12:25:00,37.01,37.02,36.86,36.87,48800.0,23.9512,23.9577,23.8541,23.8606,48800.0
2012-08-17 12:30:00,36.86,36.99,36.84,36.97,41400.0,23.8541,23.9383,23.8412,23.9253,41400.0
2012-08-17 12:35:00,36.97,36.97,36.89,36.9,27600.0,23.9253,23.9253,23.8735,23.88,27600.0
2012-08-17 12:40:00,36.89,36.99,36.89,36.98,54700.0,23.8735,23.9383,23.8735,23.9318,54700.0
2012-08-17 12:45:00,36.98,37.0,36.96,36.96,33500.0,23.9318,23.9447,23.9188,23.9188,33500.0
2012-08-17 12:50:00,36.96,37.0,36.96,36.98,53600.0,23.9188,23.9447,23.9188,23.9318,53600.0
2012-08-17 12:55:00,36.98,37.01,36.96,37.0,93800.0,23.9318,23.9512,23.9188,23.9447,93800.0
2012-08-17 13:00:00,37.01,37.03,37.0,37.03,23700.0,23.9512,23.9641,23.9447,23.9641,23700.0
2012-08-17 13:05:00,37.03,37.06,37.01,37.05,61100.0,23.9641,23.9836,23.9512,23.9771,61100.0
2012-08-17 13:10:00,37.05,37.12,37.05,37.09,62700.0,23.9771,24.0224,23.9771,24.003,62700.0
2012-08-17 13:15:00,37.09,37.09,37.02,37.02,40800.0,24.003,24.003,23.9577,23.9577,40800.0
2012-08-17 13:20:00,37.02,37.04,37.01,37.03,23800.0,23.9577,23.9706,23.9512,23.9641,23800.0
2012-08-17 13:25:00,37.04,37.08,37.03,37.06,41900.0,23.9706,23.9965,23.9641,23.9836,41900.0
2012-08-17 13:30:00,37.06,37.09,37.05,37.06,28600.0,23.9836,24.003,23.9771,23.9836,28600.0
2012-08-17 13:35:00,37.07,37.07,37.06,37.07,6000.0,23.99,23.99,23.9836,23.99,6000.0
2012-08-17 13:40:00,37.07,37.07,37.04,37.05,26600.0,23.99,23.99,23.9706,23.9771,26600.0
2012-08-17 13:45:00,37.05,37.05,36.98,36.99,42100.0,23.9771,23.9771,23.9318,23.9383,42100.0
2012-08-17 13:50:00,36.99,37.0,36.98,37.0,43000.0,23.9383,23.9447,23.9318,23.9447,43000.0
2012-08-17 13:55:00,36.99,37.03,36.99,37.02,47100.0,23.9383,23.9641,23.9383,23.9577,47100.0
2012-08-17 14:00:00,37.01,37.03,36.99,37.0,37700.0,23.9512,23.9641,23.9383,23.9447,37700.0
2012-08-17 14:05:00,37.0,37.0,36.96,36.98,49700.0,23.9447,23.9447,23.9188,23.9318,49700.0
2012-08-17 14:10:00,36.98,37.01,36.97,36.99,58400.0,23.9318,23.9512,23.9253,23.9383,58400.0
2012-08-17 14:15:00,36.99,37.02,36.98,36.99,40200.0,23.9383,23.9577,23.9318,23.9383,40200.0
2012-08-17 14:20:00,37.0,37.0,36.96,36.99,28400.0,23.9447,23.9447,23.9188,23.9383,28400.0
2012-08-17 14:25:00,36.98,37.05,36.98,37.04,45600.0,23.9318,23.9771,23.9318,23.9706,45600.0
2012-08-17 14:30:00,37.03,37.05,37.03,37.03,21800.0,23.9641,23.9771,23.9641,23.9641,21800.0
2012-08-17 14:35:00,37.03,37.08,37.03,37.08,36300.0,23.9641,23.9965,23.9641,23.9965,36300.0
2012-08-17 14:40:00,37.08,37.1,37.05,37.08,68400.0,23.9965,24.0094,23.9771,23.9965,68400.0
2012-08-17 14:45:00,37.08,37.1,37.07,37.1,27700.0,23.9965,24.0094,23.99,24.0094,27700.0
2012-08-17 14:50:00,37.1,37.13,37.09,37.13,48400.0,24.0094,24.0289,24.003,24.0289,48400.0
2012-08-17 14:55:00,37.13,37.15,37.1,37.11,29700.0,24.0289,24.0418,24.0094,24.0159,29700.0
2012-08-17 15:00:00,37.11,37.16,37.11,37.16,41800.0,24.0159,24.0483,24.0159,24.0483,41800.0
2012-08-17 15:05:00,37.16,37.16,37.15,37.16,21700.0,24.0483,24.0483,24.0418,24.0483,21700.0
2012-08-17 15:10:00,37.16,37.2,37.14,37.15,176100.0,24.0483,24.0742,24.0353,24.0418,176100.0
2012-08-17 15:15:00,37.14,37.2,37.14,37.2,44400.0,24.0353,24.0742,24.0353,24.0742,44400.0
2012-08-17 15:20:00,37.19,37.29,37.19,37.25,98700.0,24.0677,24.1324,24.0677,24.1065,98700.0
2012-08-17 15:25:00,37.24,37.26,37.24,37.25,35100.0,24.1,24.113,24.1,24.1065,35100.0
2012-08-17 15:30:00,37.24,37.27,37.24,37.25,86300.0,24.1,24.1195,24.1,24.1065,86300.0
2012-08-17 15:35:00,37.26,37.26,37.16,37.17,83500.0,24.113,24.113,24.0483,24.0547,83500.0
2012-08-17 15:40:00,37.16,37.23,37.14,37.23,78700.0,24.0483,24.0936,24.0353,24.0936,78700.0
2012-08-17 15:45:00,37.23,37.24,37.19,37.2,81100.0,24.0936,24.1,24.0677,24.0742,81100.0
2012-08-17 15:50:00,37.21,37.22,37.15,37.17,100900.0,24.0806,24.0871,24.0418,24.0547,100900.0
2012-08-17 15:55:00,37.17,37.23,37.14,37.21,262000.0,24.0547,24.0936,24.0353,24.0806,262000.0
2012-08-20 09:30:00,37.02,37.18,37.0,37.05,99200.0,23.9577,24.0612,23.9447,23.9771,99200.0
2012-08-20 09:35:00,37.06,37.06,36.9,36.95,55600.0,23.9836,23.9836,23.88,23.9124,55600.0
2012-08-20 09:40:00,36.94,37.03,36.9,37.02,78200.0,23.9059,23.9641,23.88,23.9577,78200.0
2012-08-20 09:45:00,37.03,37.12,36.98,37.06,34600.0,23.9641,24.0224,23.9318,23.9836,34600.0
2012-08-20 09:50:00,37.07,37.1,36.99,37.09,25000.0,23.99,24.0094,23.9383,24.003,25000.0
2012-08-20 09:55:00,37.1,37.12,36.97,37.01,26400.0,24.0094,24.0224,23.9253,23.9512,26400.0
2012-08-20 10:00:00,37.0,37.02,36.96,37.0,31200.0,23.9447,23.9577,23.9188,23.9447,31200.0
2012-08-20 10:05:00,37.01,37.03,36.95,37.03,36300.0,23.9512,23.9641,23.9124,23.9641,36300.0
2012-08-20 10:10:00,37.02,37.07,36.96,36.97,29100.0,23.9577,23.99,23.9188,23.9253,29100.0
2012-08-20 10:15:00,36.97,36.98,36.85,36.86,47400.0,23.9253,23.9318,23.8477,23.8541,47400.0
2012-08-20 10:20:00,36.86,36.88,36.78,36.78,46200.0,23.8541,23.8671,23.8024,23.8024,46200.0
2012-08-20 10:25:00,36.78,36.82,36.78,36.8,60800.0,23.8024,23.8282,23.8024,23.8153,60800.0
2012-08-20 10:30:00,36.8,36.8,36.68,36.68,92900.0,23.8153,23.8153,23.7376,23.7376,92900.0
2012-08-20 10:35:00,36.69,36.71,36.65,36.68,80400.0,23.7441,23.7571,23.7182,23.7376,80400.0
2012-08-20 10:40:00,36.68,36.79,36.67,36.76,38300.0,23.7376,23.8088,23.7312,23.7894,38300.0
2012-08-20 10:45:00,36.76,36.81,36.75,36.79,31500.0,23.7894,23.8218,23.7829,23.8088,31500.0
2012-08-20 10:50:00,36.79,36.81,36.74,36.74,44100.0,23.8088,23.8218,23.7765,23.7765,44100.0
2012-08-20 10:55:00,36.75,36.79,36.74,36.77,45500.0,23.7829,23.8088,23.7765,23.7959,45500.0
2012-08-20 11:00:00,36.77,36.82,36.76,36.81,55100.0,23.7959,23.8282,23.7894,23.8218,55100.0
2012-08-20 11:05:00,36.81,36.81,36.76,36.77,34700.0,23.8218,23.8218,23.7894,23.7959,34700.0
2012-08-20 11:10:00,36.76,36.77,36.68,36.7,34000.0,23.7894,23.7959,23.7376,23.7506,34000.0
2012-08-20 11:15:00,36.7,36.7,36.62,36.64,52700.0,23.7506,23.7506,23.6988,23.7118,52700.0
2012-08-20 11:20:00,36.63,36.69,36.61,36.66,41600.0,23.7053,23.7441,23.6923,23.7247,41600.0
2012-08-20 11:25:00,36.65,36.67,36.61,36.64,41200.0,23.7182,23.7312,23.6923,23.7118,41200.0
2012-08-20 11:30:00,36.65,36.74,36.65,36.73,31400.0,23.7182,23.7765,23.7182,23.77,31400.0
2012-08-20 11:35:00,36.73,36.74,36.7,36.74,26700.0,23.77,23.7765,23.7506,23.7765,26700.0
2012-08-20 11:40:00,36.73,36.74,36.72,36.74,14700.0,23.77,23.7765,23.7635,23.7765,14700.0
2012-08-20 11:45:00,36.74,36.76,36.73,36.76,15700.0,23.7765,23.7894,23.77,23.7894,15700.0
2012-08-20 11:50:00,36.76,36.8,36.76,36.8,18400.0,23.7894,23.8153,23.7894,23.8153,18400.0
2012-08-20 11:55:00,36.8,36.82,36.79,36.82,28700.0,23.8153,23.8282,23.8088,23.8282,28700.0
2012-08-20 12:00:00,36.83,36.83,36.78,36.8,21300.0,23.8347,23.8347,23.8024,23.8153,21300.0
2012-08-20 12:05:00,36.8,36.83,36.79,36.8,24700.0,23.8153,23.8347,23.8088,23.8153,24700.0
2012-08-20 12:10:00,36.79,36.84,36.79,36.8,29700.0,23.8088,23.8412,23.8088,23.8153,29700.0
2012-08-20 12:15:00,36.8,36.83,36.78,36.78,37200.0,23.8153,23.8347,23.8024,23.8024,37200.0
2012-08-20 12:20:00,36.78,36.81,36.74,36.74,24400.0,23.8024,23.8218,23.7765,23.7765,24400.0
2012-08-20 12:25:00,36.74,36.76,36.73,36.75,28900.0,23.7765,23.7894,23.77,23.7829,28900.0
2012-08-20 12:30:00,36.74,36.76,36.7,36.7,35400.0,23.7765,23.7894,23.7506,23.7506,35400.0
2012-08-20 12:35:00,36.7,36.7,36.67,36.68,13000.0,23.7506,23.7506,23.7312,23.7376,13000.0
2012-08-20 12:40:00,36.67,36.68,36.63,36.64,30300.0,23.7312,23.7376,23.7053,23.7118,30300.0
2012-08-20 12:45:00,36.64,36.66,36.62,36.65,44800.0,23.7118,23.7247,23.6988,23.7182,44800.0
2012-08-20 12:50:00,36.65,36.66,36.58,36.61,41400.0,23.7182,23.7247,23.6729,23.6923,41400.0
2012-08-20 12:55:00,36.61,36.62,36.57,36.57,41000.0,23.6923,23.6988,23.6665,23.6665,41000.0
2012-08-20 13:00:00,36.58,36.59,36.55,36.58,41200.0,23.6729,23.6794,23.6535,23.6729,41200.0
2012-08-20 13:05:00,36.57,36.68,36.57,36.68,86900.0,23.6665,23.7376,23.6665,23.7376,86900.0
2012-08-20 13:10:00,36.68,36.79,36.67,36.79,32600.0,23.7376,23.8088,23.7312,23.8088,32600.0
2012-08-20 13:15:00,36.79,36.8,36.75,36.76,20600.0,23.8088,23.8153,23.7829,23.7894,20600.0
2012-08-20 13:20:00,36.76,36.83,36.76,36.83,21900.0,23.7894,23.8347,23.7894,23.8347,21900.0
2012-08-20 13:25:00,36.81,36.83,36.8,36.81,18300.0,23.8218,23.8347,23.8153,23.8218,18300.0
2012-08-20 13:30:00,36.82,36.83,36.78,36.78,14000.0,23.8282,23.8347,23.8024,23.8024,14000.0
2012-08-20 13:35:00,36.78,36.79,36.7,36.7,19000.0,23.8024,23.8088,23.7506,23.7506,19000.0
2012-08-20 13:40:00,36.7,36.71,36.67,36.71,21000.0,23.7506,23.7571,23.7312,23.7571,21000.0
2012-08-20 13:45:00,36.72,36.74,36.71,36.72,22400.0,23.7635,23.7765,23.7571,23.7635,22400.0
2012-08-20 13:50:00,36.73,36.76,36.73,36.76,15500.0,23.77,23.7894,23.77,23.7894,15500.0
2012-08-20 13:55:00,36.76,36.8,36.75,36.79,16700.0,23.7894,23.8153,23.7829,23.8088,16700.0
2012-08-20 14:00:00,36.79,36.8,36.72,36.77,31000.0,23.8088,23.8153,23.7635,23.7959,31000.0
2012-08-20 14:05:00,36.78,36.8,36.75,36.76,32500.0,23.8024,23.8153,23.7829,23.7894,32500.0
2012-08-20 14:10:00,36.76,36.8,36.73,36.75,30800.0,23.7894,23.8153,23.77,23.7829,30800.0
2012-08-20 14:15:00,36.74,36.74,36.65,36.65,28400.0,23.7765,23.7765,23.7182,23.7182,28400.0
2012-08-20 14:20:00,36.66,36.66,36.64,36.65,26900.0,23.7247,23.7247,23.7118,23.7182,26900.0
2012-08-20 14:25:00,36.64,36.67,36.64,36.65,35800.0,23.7118,23.7312,23.7118,23.7182,35800.0
2012-08-20 14:30:00,36.64,36.68,36.62,36.64,46200.0,23.7118,23.7376,23.6988,23.7118,46200.0
2012-08-20 14:35:00,36.64,36.72,36.64,36.71,20200.0,23.7118,23.7635,23.7118,23.7571,20200.0
2012-08-20 14:40:00,36.72,36.77,36.72,36.76,15700.0,23.7635,23.7959,23.7635,23.7894,15700.0
2012-08-20 14:45:00,36.75,36.76,36.64,36.64,79300.0,23.7829,23.7894,23.7118,23.7118,79300.0
2012-08-20 14:50:00,36.63,36.66,36.63,36.66,49900.0,23.7053,23.7247,23.7053,23.7247,49900.0
2012-08-20 14:55:00,36.66,36.71,36.66,36.66,43800.0,23.7247,23.7571,23.7247,23.7247,43800.0
2012-08-20 15:00:00,36.67,36.77,36.67,36.77,67300.0,23.7312,23.7959,23.7312,23.7959,67300.0
2012-08-20 15:05:00,36.78,36.8,36.77,36.79,39200.0,23.8024,23.8153,23.7959,23.8088,39200.0
2012-08-20 15:10:00,36.79,36.79,36.67,36.69,74900.0,23.8088,23.8088,23.7312,23.7441,74900.0
2012-08-20 15:15:00,36.69,36.71,36.67,36.67,72300.0,23.7441,23.7571,23.7312,23.7312,72300.0
2012-08-20 15:20:00,36.67,36.76,36.61,36.75,88600.0,23.7312,23.7894,23.6923,23.7829,88600.0
2012-08-20 15:25:00,36.75,36.75,36.7,36.71,37400.0,23.7829,23.7829,23.7506,23.7571,37400.0
2012-08-20 15:30:00,36.71,36.76,36.69,36.71,69100.0,23.7571,23.7894,23.7441,23.7571,69100.0
2012-08-20 15:35:00,36.71,36.76,36.66,36.69,103900.0,23.7571,23.7894,23.7247,23.7441,103900.0
2012-08-20 15:40:00,36.69,36.72,36.66,36.72,88500.0,23.7441,23.7635,23.7247,23.7635,88500.0
2012-08-20 15:45:00,36.72,36.73,36.69,36.69,164300.0,23.7635,23.77,23.7441,23.7441,164300.0
2012-08-20 15:50:00,36.7,36.72,36.66,36.7,194300.0,23.7506,23.7635,23.7247,23.7506,194300.0
2012-08-20 15:55:00,36.69,36.71,36.65,36.7,300100.0,23.7441,23.7571,23.7182,23.7506,300100.0
2012-08-21 09:30:00,36.9,37.0,36.79,36.85,149100.0,23.88,23.9447,23.8088,23.8477,149100.0
2012-08-21 09:35:00,36.87,36.9,36.75,36.78,50400.0,23.8606,23.88,23.7829,23.8024,50400.0
2012-08-21 09:40:00,36.78,36.8,36.69,36.69,83300.0,23.8024,23.8153,23.7441,23.7441,83300.0
2012-08-21 09:45:00,36.7,36.74,36.68,36.68,124400.0,23.7506,23.7765,23.7376,23.7376,124400.0
2012-08-21 09:50:00,36.68,36.7,36.66,36.7,73100.0,23.7376,23.7506,23.7247,23.7506,73100.0
2012-08-21 09:55:00,36.7,36.79,36.7,36.79,93000.0,23.7506,23.8088,23.7506,23.8088,93000.0
2012-08-21 10:00:00,36.8,36.84,36.75,36.8,169100.0,23.8153,23.8412,23.7829,23.8153,169100.0
2012-08-21 10:05:00,36.8,36.8,36.74,36.75,97200.0,23.8153,23.8153,23.7765,23.7829,97200.0
2012-08-21 10:10:00,36.75,36.82,36.74,36.81,91300.0,23.7829,23.8282,23.7765,23.8218,91300.0
2012-08-21 10:15:00,36.81,36.93,36.81,36.89,116000.0,23.8218,23.8994,23.8218,23.8735,116000.0
2012-08-21 10:20:00,36.88,36.89,36.8,36.8,80500.0,23.8671,23.8735,23.8153,23.8153,80500.0
2012-08-21 10:25:00,36.8,36.85,36.78,36.8,140600.0,23.8153,23.8477,23.8024,23.8153,140600.0
2012-08-21 10:30:00,36.82,36.92,36.82,36.91,91200.0,23.8282,23.893,23.8282,23.8865,91200.0
2012-08-21 10:35:00,36.91,36.94,36.88,36.93,57800.0,23.8865,23.9059,23.8671,23.8994,57800.0
2012-08-21 10:40:00,36.93,36.99,36.92,36.96,35300.0,23.8994,23.9383,23.893,23.9188,35300.0
2012-08-21 10:45:00,36.96,37.05,36.96,37.05,51500.0,23.9188,23.9771,23.9188,23.9771,51500.0
2012-08-21 10:50:00,37.05,37.17,37.04,37.12,48000.0,23.9771,24.0547,23.9706,24.0224,48000.0
2012-08-21 10:55:00,37.12,37.13,37.0,37.01,229000.0,24.0224,24.0289,23.9447,23.9512,229000.0
2012-08-21 11:00:00,37.02,37.02,36.98,36.99,54700.0,23.9577,23.9577,23.9318,23.9383,54700.0
2012-08-21 11:05:00,36.98,37.05,36.98,37.03,69600.0,23.9318,23.9771,23.9318,23.9641,69600.0
2012-08-21 11:10:00,37.03,37.1,37.02,37.09,100200.0,23.9641,24.0094,23.9577,24.003,100200.0
2012-08-21 11:15:00,37.1,37.19,37.09,37.19,30700.0,24.0094,24.0677,24.003,24.0677,30700.0
2012-08-21 11:20:00,37.19,37.19,37.05,37.06,34900.0,24.0677,24.0677,23.9771,23.9836,34900.0
2012-08-21 11:25:00,37.06,37.09,37.0,37.05,64300.0,23.9836,24.003,23.9447,23.9771,64300.0
2012-08-21 11:30:00,37.05,37.06,36.96,36.96,32000.0,23.9771,23.9836,23.9188,23.9188,32000.0
2012-08-21 11:35:00,36.96,36.96,36.87,36.92,33600.0,23.9188,23.9188,23.8606,23.893,33600.0
2012-08-21 11:40:00,36.92,37.01,36.92,36.99,72200.0,23.893,23.9512,23.893,23.9383,72200.0
2012-08-21 11:45:00,36.99,37.11,36.99,37.1,331800.0,23.9383,24.0159,23.9383,24.0094,331800.0
2012-08-21 11:50:00,37.11,37.19,37.11,37.18,26600.0,24.0159,24.0677,24.0159,24.0612,26600.0
2012-08-21 11:55:00,37.18,37.21,37.1,37.1,58100.0,24.0612,24.0806,24.0094,24.0094,58100.0
2012-08-21 12:00:00,37.1,37.14,37.08,37.12,124200.0,24.0094,24.0353,23.9965,24.0224,124200.0
2012-08-21 12:05:00,37.12,37.16,37.09,37.16,111200.0,24.0224,24.0483,24.003,24.0483,111200.0
2012-08-21 12:10:00,37.16,37.19,37.16,37.16,43300.0,24.0483,24.0677,24.0483,24.0483,43300.0
2012-08-21 12:15:00,37.16,37.16,37.08,37.13,141900.0,24.0483,24.0483,23.9965,24.0289,141900.0
2012-08-21 12:20:00,37.12,37.13,37.1,37.1,15900.0,24.0224,24.0289,24.0094,24.0094,15900.0
2012-08-21 12:25:00,37.11,37.12,37.1,37.11,10700.0,24.0159,24.0224,24.0094,24.0159,10700.0
2012-08-21 12:30:00,37.12,37.13,37.1,37.1,24700.0,24.0224,24.0289,24.0094,24.0094,24700.0
2012-08-21 12:35:00,37.11,37.16,37.1,37.16,22000.0,24.0159,24.0483,24.0094,24.0483,22000.0
2012-08-21 12:40:00,37.15,37.16,37.1,37.11,17200.0,24.0418,24.0483,24.0094,24.0159,17200.0
2012-08-21 12:45:00,37.11,37.15,37.09,37.13,27700.0,24.0159,24.0418,24.003,24.0289,27700.0
2012-08-21 12:50:00,37.13,37.14,37.12,37.13,8500.0,24.0289,24.0353,24.0224,24.0289,8500.0
2012-08-21 12:55:00,37.13,37.13,37.09,37.12,13200.0,24.0289,24.0289,24.003,24.0224,13200.0
2012-08-21 13:00:00,37.11,37.11,37.09,37.1,17600.0,24.0159,24.0159,24.003,24.0094,17600.0
2012-08-21 13:05:00,37.1,37.12,37.09,37.09,22500.0,24.0094,24.0224,24.003,24.003,22500.0
2012-08-21 13:10:00,37.1,37.1,37.09,37.09,39400.0,24.0094,24.0094,24.003,24.003,39400.0
2012-08-21 13:15:00,37.09,37.13,37.09,37.12,28500.0,24.003,24.0289,24.003,24.0224,28500.0
2012-08-21 13:20:00,37.11,37.11,37.09,37.11,25400.0,24.0159,24.0159,24.003,24.0159,25400.0
2012-08-21 13:25:00,37.1,37.12,37.09,37.11,20700.0,24.0094,24.0224,24.003,24.0159,20700.0
2012-08-21 13:30:00,37.11,37.12,37.1,37.11,14800.0,24.0159,24.0224,24.0094,24.0159,14800.0
2012-08-21 13:35:00,37.12,37.13,37.1,37.1,51600.0,24.0224,24.0289,24.0094,24.0094,51600.0
2012-08-21 13:40:00,37.1,37.12,37.09,37.09,77800.0,24.0094,24.0224,24.003,24.003,77800.0
2012-08-21 13:45:00,37.09,37.1,37.09,37.09,64400.0,24.003,24.0094,24.003,24.003,64400.0
2012-08-21 13:50:00,37.09,37.1,37.09,37.09,62800.0,24.003,24.0094,24.003,24.003,62800.0
2012-08-21 13:55:00,37.09,37.13,37.09,37.13,44700.0,24.003,24.0289,24.003,24.0289,44700.0
2012-08-21 14:00:00,37.12,37.19,37.12,37.15,34000.0,24.0224,24.0677,24.0224,24.0418,34000.0
2012-08-21 14:05:00,37.15,37.17,37.1,37.13,37900.0,24.0418,24.0547,24.0094,24.0289,37900.0
2012-08-21 14:10:00,37.12,37.14,37.11,37.13,16800.0,24.0224,24.0353,24.0159,24.0289,16800.0
2012-08-21 14:15:00,37.12,37.13,37.09,37.09,26000.0,24.0224,24.0289,24.003,24.003,26000.0
2012-08-21 14:20:00,37.09,37.11,37.05,37.07,60200.0,24.003,24.0159,23.9771,23.99,60200.0
2012-08-21 14:25:00,37.08,37.09,37.04,37.05,299300.0,23.9965,24.003,23.9706,23.9771,299300.0
2012-08-21 14:30:00,37.05,37.09,37.04,37.09,17200.0,23.9771,24.003,23.9706,24.003,17200.0
2012-08-21 14:35:00,37.09,37.09,37.05,37.07,91000.0,24.003,24.003,23.9771,23.99,91000.0
2012-08-21 14:40:00,37.06,37.09,37.06,37.09,16700.0,23.9836,24.003,23.9836,24.003,16700.0
2012-08-21 14:45:00,37.09,37.14,37.08,37.14,39100.0,24.003,24.0353,23.9965,24.0353,39100.0
2012-08-21 14:50:00,37.13,37.14,37.11,37.11,13700.0,24.0289,24.0353,24.0159,24.0159,13700.0
2012-08-21 14:55:00,37.11,37.16,37.1,37.16,27500.0,24.0159,24.0483,24.0094,24.0483,27500.0
2012-08-21 15:00:00,37.15,37.15,37.07,37.12,43300.0,24.0418,24.0418,23.99,24.0224,43300.0
2012-08-21 15:05:00,37.11,37.11,37.07,37.08,38500.0,24.0159,24.0159,23.99,23.9965,38500.0
2012-08-21 15:10:00,37.07,37.1,37.06,37.08,75100.0,23.99,24.0094,23.9836,23.9965,75100.0
2012-08-21 15:15:00,37.09,37.09,37.02,37.05,61400.0,24.003,24.003,23.9577,23.9771,61400.0
2012-08-21 15:20:00,37.05,37.06,37.04,37.05,48700.0,23.9771,23.9836,23.9706,23.9771,48700.0
2012-08-21 15:25:00,37.05,37.05,37.02,37.05,37800.0,23.9771,23.9771,23.9577,23.9771,37800.0
2012-08-21 15:30:00,37.05,37.09,37.02,37.02,53900.0,23.9771,24.003,23.9577,23.9577,53900.0
2012-08-21 15:35:00,37.03,37.1,37.02,37.08,45900.0,23.9641,24.0094,23.9577,23.9965,45900.0
2012-08-21 15:40:00,37.07,37.11,37.06,37.07,79200.0,23.99,24.0159,23.9836,23.99,79200.0
2012-08-21 15:45:00,37.07,37.12,37.06,37.1,111500.0,23.99,24.0224,23.9836,24.0094,111500.0
2012-08-21 15:50:00,37.1,37.13,37.08,37.09,88100.0,24.0094,24.0289,23.9965,24.003,88100.0
2012-08-21 15:55:00,37.09,37.13,37.09,37.12,101000.0,24.003,24.0289,24.003,24.0224,101000.0
2012-08-22 09:30:00,37.05,37.11,36.95,36.99,69000.0,23.9771,24.0159,23.9124,23.9383,69000.0
2012-08-22 09:35:00,37.0,37.09,36.92,36.94,30600.0,23.9447,24.003,23.893,23.9059,30600.0
2012-08-22 09:40:00,36.95,37.04,36.86,36.96,37300.0,23.9124,23.9706,23.8541,23.9188,37300.0
2012-08-22 09:45:00,36.96,37.1,36.95,37.06,35000.0,23.9188,24.0094,23.9124,23.9836,35000.0
2012-08-22 09:50:00,37.06,37.1,37.01,37.01,20400.0,23.9836,24.0094,23.9512,23.9512,20400.0
2012-08-22 09:55:00,37.01,37.05,36.94,37.01,31100.0,23.9512,23.9771,23.9059,23.9512,31100.0
2012-08-22 10:00:00,37.01,37.11,36.96,37.07,29400.0,23.9512,24.0159,23.9188,23.99,29400.0
2012-08-22 10:05:00,37.09,37.15,37.06,37.11,60900.0,24.003,24.0418,23.9836,24.0159,60900.0
2012-08-22 10:10:00,37.12,37.14,37.1,37.12,37000.0,24.0224,24.0353,24.0094,24.0224,37000.0
2012-08-22 10:15:00,37.11,37.12,37.03,37.04,46400.0,24.0159,24.0224,23.9641,23.9706,46400.0
2012-08-22 10:20:00,37.05,37.05,36.99,37.0,20700.0,23.9771,23.9771,23.9383,23.9447,20700.0
2012-08-22 10:25:00,37.0,37.05,37.0,37.05,34700.0,23.9447,23.9771,23.9447,23.9771,34700.0
2012-08-22 10:30:00,37.05,37.08,36.96,36.97,65700.0,23.9771,23.9965,23.9188,23.9253,65700.0
2012-08-22 10:35:00,36.96,36.97,36.9,36.93,33400.0,23.9188,23.9253,23.88,23.8994,33400.0
2012-08-22 10:40:00,36.91,37.05,36.91,37.05,51000.0,23.8865,23.9771,23.8865,23.9771,51000.0
2012-08-22 10:45:00,37.05,37.08,36.93,36.94,41800.0,23.9771,23.9965,23.8994,23.9059,41800.0
2012-08-22 10:50:00,36.93,36.96,36.92,36.94,40400.0,23.8994,23.9188,23.893,23.9059,40400.0
2012-08-22 10:55:00,36.95,37.02,36.95,37.02,118700.0,23.9124,23.9577,23.9124,23.9577,118700.0
2012-08-22 11:00:00,36.98,37.01,36.86,36.97,310700.0,23.9318,23.9512,23.8541,23.9253,310700.0
2012-08-22 11:05:00,36.96,37.0,36.82,36.83,115700.0,23.9188,23.9447,23.8282,23.8347,115700.0
2012-08-22 11:10:00,36.82,36.9,36.81,36.84,116800.0,23.8282,23.88,23.8218,23.8412,116800.0
2012-08-22 11:15:00,36.85,36.91,36.85,36.86,49200.0,23.8477,23.8865,23.8477,23.8541,49200.0
2012-08-22 11:20:00,36.87,36.89,36.84,36.88,26300.0,23.8606,23.8735,23.8412,23.8671,26300.0
2012-08-22 11:25:00,36.88,36.9,36.86,36.89,27000.0,23.8671,23.88,23.8541,23.8735,27000.0
2012-08-22 11:30:00,36.88,36.89,36.82,36.84,48100.0,23.8671,23.8735,23.8282,23.8412,48100.0
2012-08-22 11:35:00,36.84,36.89,36.79,36.86,55400.0,23.8412,23.8735,23.8088,23.8541,55400.0
2012-08-22 11:40:00,36.87,36.91,36.85,36.91,61500.0,23.8606,23.8865,23.8477,23.8865,61500.0
2012-08-22 11:45:00,36.91,36.94,36.89,36.9,16200.0,23.8865,23.9059,23.8735,23.88,16200.0
2012-08-22 11:50:00,36.89,36.92,36.86,36.89,26900.0,23.8735,23.893,23.8541,23.8735,26900.0
2012-08-22 11:55:00,36.89,36.93,36.87,36.92,32900.0,23.8735,23.8994,23.8606,23.893,32900.0
2012-08-22 12:00:00,36.94,36.95,36.93,36.94,13000.0,23.9059,23.9124,23.8994,23.9059,13000.0
2012-08-22 12:05:00,36.95,36.95,36.89,36.92,31300.0,23.9124,23.9124,23.8735,23.893,31300.0
2012-08-22 12:10:00,36.93,36.93,36.81,36.82,69700.0,23.8994,23.8994,23.8218,23.8282,69700.0
2012-08-22 12:15:00,36.82,36.9,36.81,36.9,22400.0,23.8282,23.88,23.8218,23.88,22400.0
2012-08-22 12:20:00,36.9,36.9,36.82,36.85,14500.0,23.88,23.88,23.8282,23.8477,14500.0
2012-08-22 12:25:00,36.86,36.89,36.83,36.87,18100.0,23.8541,23.8735,23.8347,23.8606,18100.0
2012-08-22 12:30:00,36.88,36.88,36.81,36.82,13700.0,23.8671,23.8671,23.8218,23.8282,13700.0
2012-08-22 12:35:00,36.82,36.85,36.82,36.84,19800.0,23.8282,23.8477,23.8282,23.8412,19800.0
2012-08-22 12:40:00,36.83,36.89,36.82,36.84,45600.0,23.8347,23.8735,23.8282,23.8412,45600.0
2012-08-22 12:45:00,36.84,36.91,36.82,36.9,50200.0,23.8412,23.8865,23.8282,23.88,50200.0
2012-08-22 12:50:00,36.9,36.91,36.85,36.9,52500.0,23.88,23.8865,23.8477,23.88,52500.0
2012-08-22 12:55:00,36.89,36.9,36.83,36.86,23800.0,23.8735,23.88,23.8347,23.8541,23800.0
2012-08-22 13:00:00,36.86,36.95,36.85,36.93,68200.0,23.8541,23.9124,23.8477,23.8994,68200.0
2012-08-22 13:05:00,36.92,36.93,36.89,36.92,10400.0,23.893,23.8994,23.8735,23.893,10400.0
2012-08-22 13:10:00,36.92,36.94,36.89,36.92,21600.0,23.893,23.9059,23.8735,23.893,21600.0
2012-08-22 13:15:00,36.92,36.98,36.92,36.97,18600.0,23.893,23.9318,23.893,23.9253,18600.0
2012-08-22 13:20:00,36.95,36.99,36.95,36.99,14800.0,23.9124,23.9383,23.9124,23.9383,14800.0
2012-08-22 13:25:00,37.0,37.06,37.0,37.04,25700.0,23.9447,23.9836,23.9447,23.9706,25700.0
2012-08-22 13:30:00,37.05,37.05,37.01,37.02,21600.0,23.9771,23.9771,23.9512,23.9577,21600.0
2012-08-22 13:35:00,37.02,37.03,36.97,36.98,39900.0,23.9577,23.9641,23.9253,23.9318,39900.0
2012-08-22 13:40:00,36.98,37.04,36.98,37.03,21200.0,23.9318,23.9706,23.9318,23.9641,21200.0
2012-08-22 13:45:00,37.03,37.05,37.0,37.0,45700.0,23.9641,23.9771,23.9447,23.9447,45700.0
2012-08-22 13:50:00,37.01,37.01,36.93,36.93,17900.0,23.9512,23.9512,23.8994,23.8994,17900.0
2012-08-22 13:55:00,36.93,36.98,36.93,36.96,21500.0,23.8994,23.9318,23.8994,23.9188,21500.0
2012-08-22 14:00:00,36.96,37.15,36.96,37.12,91400.0,23.9188,24.0418,23.9188,24.0224,91400.0
2012-08-22 14:05:00,37.13,37.16,37.03,37.07,47800.0,24.0289,24.0483,23.9641,23.99,47800.0
2012-08-22 14:10:00,37.05,37.1,36.99,36.99,27600.0,23.9771,24.0094,23.9383,23.9383,27600.0
2012-08-22 14:15:00,36.98,37.05,36.95,37.05,49800.0,23.9318,23.9771,23.9124,23.9771,49800.0
2012-08-22 14:20:00,37.03,37.05,36.99,37.01,48900.0,23.9641,23.9771,23.9383,23.9512,48900.0
2012-08-22 14:25:00,37.0,37.08,37.0,37.07,24500.0,23.9447,23.9965,23.9447,23.99,24500.0
2012-08-22 14:30:00,37.07,37.17,37.06,37.14,43200.0,23.99,24.0547,23.9836,24.0353,43200.0
2012-08-22 14:35:00,37.16,37.23,37.12,37.21,88400.0,24.0483,24.0936,24.0224,24.0806,88400.0
2012-08-22 14:40:00,37.2,37.31,37.2,37.3,61900.0,24.0742,24.1453,24.0742,24.1389,61900.0
2012-08-22 14:45:00,37.3,37.33,37.28,37.31,46800.0,24.1389,24.1583,24.1259,24.1453,46800.0
2012-08-22 14:50:00,37.32,37.39,37.31,37.39,49900.0,24.1518,24.1971,24.1453,24.1971,49900.0
2012-08-22 14:55:00,37.38,37.45,37.35,37.39,49100.0,24.1906,24.2359,24.1712,24.1971,49100.0
2012-08-22 15:00:00,37.4,37.41,37.31,37.36,37300.0,24.2036,24.2101,24.1453,24.1777,37300.0
2012-08-22 15:05:00,37.35,37.37,37.31,37.37,29800.0,24.1712,24.1842,24.1453,24.1842,29800.0
2012-08-22 15:10:00,37.37,37.44,37.35,37.37,52300.0,24.1842,24.2295,24.1712,24.1842,52300.0
2012-08-22 15:15:00,37.36,37.37,37.3,37.32,59800.0,24.1777,24.1842,24.1389,24.1518,59800.0
2012-08-22 15:20:00,37.32,37.34,37.31,37.33,37100.0,24.1518,24.1648,24.1453,24.1583,37100.0
2012-08-22 15:25:00,37.32,37.33,37.25,37.29,38100.0,24.1518,24.1583,24.1065,24.1324,38100.0
2012-08-22 15:30:00,37.29,37.3,37.2,37.2,25900.0,24.1324,24.1389,24.0742,24.0742,25900.0
2012-08-22 15:35:00,37.2,37.28,37.17,37.28,77500.0,24.0742,24.1259,24.0547,24.1259,77500.0
2012-08-22 15:40:00,37.28,37.41,37.27,37.41,149300.0,24.1259,24.2101,24.1195,24.2101,149300.0
2012-08-22 15:45:00,37.4,37.41,37.33,37.4,123400.0,24.2036,24.2101,24.1583,24.2036,123400.0
2012-08-22 15:50:00,37.39,37.42,37.33,37.42,124700.0,24.1971,24.2165,24.1583,24.2165,124700.0
2012-08-22 15:55:00,37.41,37.48,37.39,37.45,327300.0,24.2101,24.2554,24.1971,24.2359,327300.0
2012-08-23 09:30:00,37.23,37.39,37.13,37.24,64600.0,24.0936,24.1971,24.0289,24.1,64600.0
2012-08-23 09:35:00,37.2,37.2,37.07,37.1,29100.0,24.0742,24.0742,23.99,24.0094,29100.0
2012-08-23 09:40:00,37.1,37.23,37.1,37.14,27900.0,24.0094,24.0936,24.0094,24.0353,27900.0
2012-08-23 09:45:00,37.13,37.14,37.08,37.09,69500.0,24.0289,24.0353,23.9965,24.003,69500.0
2012-08-23 09:50:00,37.08,37.17,37.08,37.14,83000.0,23.9965,24.0547,23.9965,24.0353,83000.0
2012-08-23 09:55:00,37.13,37.16,37.07,37.13,54100.0,24.0289,24.0483,23.99,24.0289,54100.0
2012-08-23 10:00:00,37.11,37.14,37.1,37.11,53000.0,24.0159,24.0353,24.0094,24.0159,53000.0
2012-08-23 10:05:00,37.12,37.16,37.11,37.16,51600.0,24.0224,24.0483,24.0159,24.0483,51600.0
2012-08-23 10:10:00,37.16,37.16,37.11,37.12,37300.0,24.0483,24.0483,24.0159,24.0224,37300.0
2012-08-23 10:15:00,37.11,37.14,37.11,37.12,30700.0,24.0159,24.0353,24.0159,24.0224,30700.0
2012-08-23 10:20:00,37.13,37.3,37.12,37.28,40400.0,24.0289,24.1389,24.0224,24.1259,40400.0
2012-08-23 10:25:00,37.28,37.31,37.25,37.3,22600.0,24.1259,24.1453,24.1065,24.1389,22600.0
2012-08-23 10:30:00,37.29,37.32,37.22,37.29,44900.0,24.1324,24.1518,24.0871,24.1324,44900.0
2012-08-23 10:35:00,37.28,37.3,37.25,37.25,26800.0,24.1259,24.1389,24.1065,24.1065,26800.0
2012-08-23 10:40:00,37.25,37.27,37.24,37.26,50100.0,24.1065,24.1195,24.1,24.113,50100.0
2012-08-23 10:45:00,37.26,37.32,37.26,37.31,50300.0,24.113,24.1518,24.113,24.1453,50300.0
2012-08-23 10:50:00,37.31,37.42,37.31,37.38,37700.0,24.1453,24.2165,24.1453,24.1906,37700.0
2012-08-23 10:55:00,37.38,37.4,37.28,37.31,49200.0,24.1906,24.2036,24.1259,24.1453,49200.0
2012-08-23 11:00:00,37.31,37.33,37.19,37.2,68500.0,24.1453,24.1583,24.0677,24.0742,68500.0
2012-08-23 11:05:00,37.2,37.27,37.2,37.25,62100.0,24.0742,24.1195,24.0742,24.1065,62100.0
2012-08-23 11:10:00,37.26,37.28,37.22,37.27,30100.0,24.113,24.1259,24.0871,24.1195,30100.0
2012-08-23 11:15:00,37.27,37.34,37.27,37.3,69100.0,24.1195,24.1648,24.1195,24.1389,69100.0
2012-08-23 11:20:00,37.29,37.32,37.29,37.32,46400.0,24.1324,24.1518,24.1324,24.1518,46400.0
2012-08-23 11:25:00,37.31,37.37,37.3,37.36,37600.0,24.1453,24.1842,24.1389,24.1777,37600.0
2012-08-23 11:30:00,37.36,37.41,37.34,37.4,29500.0,24.1777,24.2101,24.1648,24.2036,29500.0
2012-08-23 11:35:00,37.4,37.48,37.4,37.42,23500.0,24.2036,24.2554,24.2036,24.2165,23500.0
2012-08-23 11:40:00,37.41,37.46,37.38,37.45,17500.0,24.2101,24.2424,24.1906,24.2359,17500.0
2012-08-23 11:45:00,37.45,37.49,37.34,37.36,42600.0,24.2359,24.2618,24.1648,24.1777,42600.0
2012-08-23 11:50:00,37.37,37.45,37.36,37.41,71000.0,24.1842,24.2359,24.1777,24.2101,71000.0
2012-08-23 11:55:00,37.4,37.48,37.39,37.46,18000.0,24.2036,24.2554,24.1971,24.2424,18000.0
2012-08-23 12:00:00,37.45,37.47,37.37,37.4,67900.0,24.2359,24.2489,24.1842,24.2036,67900.0
2012-08-23 12:05:00,37.39,37.41,37.38,37.41,36900.0,24.1971,24.2101,24.1906,24.2101,36900.0
2012-08-23 12:10:00,37.4,37.42,37.38,37.38,38300.0,24.2036,24.2165,24.1906,24.1906,38300.0
2012-08-23 12:15:00,37.38,37.41,37.36,37.41,34000.0,24.1906,24.2101,24.1777,24.2101,34000.0
2012-08-23 12:20:00,37.42,37.44,37.4,37.43,40300.0,24.2165,24.2295,24.2036,24.223,40300.0
2012-08-23 12:25:00,37.43,37.44,37.4,37.41,23100.0,24.223,24.2295,24.2036,24.2101,23100.0
2012-08-23 12:30:00,37.42,37.46,37.41,37.46,64100.0,24.2165,24.2424,24.2101,24.2424,64100.0
2012-08-23 12:35:00,37.46,37.49,37.44,37.46,55700.0,24.2424,24.2618,24.2295,24.2424,55700.0
2012-08-23 12:40:00,37.45,37.56,37.45,37.53,79400.0,24.2359,24.3071,24.2359,24.2877,79400.0
2012-08-23 12:45:00,37.53,37.53,37.46,37.47,37800.0,24.2877,24.2877,24.2424,24.2489,37800.0
2012-08-23 12:50:00,37.46,37.49,37.43,37.43,34700.0,24.2424,24.2618,24.223,24.223,34700.0
2012-08-23 12:55:00,37.43,37.47,37.41,37.42,64100.0,24.223,24.2489,24.2101,24.2165,64100.0
2012-08-23 13:00:00,37.43,37.48,37.43,37.46,96400.0,24.223,24.2554,24.223,24.2424,96400.0
2012-08-23 13:05:00,37.46,37.46,37.43,37.44,30700.0,24.2424,24.2424,24.223,24.2295,30700.0
2012-08-23 13:10:00,37.44,37.45,37.39,37.4,121600.0,24.2295,24.2359,24.1971,24.2036,121600.0
2012-08-23 13:15:00,37.4,37.43,37.4,37.4,86800.0,24.2036,24.223,24.2036,24.2036,86800.0
2012-08-23 13:20:00,37.4,37.41,37.2,37.22,169300.0,24.2036,24.2101,24.0742,24.0871,169300.0
2012-08-23 13:25:00,37.23,37.27,37.2,37.23,80400.0,24.0936,24.1195,24.0742,24.0936,80400.0
2012-08-23 13:30:00,37.24,37.34,37.21,37.31,134700.0,24.1,24.1648,24.0806,24.1453,134700.0
2012-08-23 13:35:00,37.32,37.37,37.3,37.3,43800.0,24.1518,24.1842,24.1389,24.1389,43800.0
2012-08-23 13:40:00,37.3,37.41,37.29,37.4,62600.0,24.1389,24.2101,24.1324,24.2036,62600.0
2012-08-23 13:45:00,37.4,37.45,37.39,37.45,34400.0,24.2036,24.2359,24.1971,24.2359,34400.0
2012-08-23 13:50:00,37.46,37.47,37.41,37.46,37600.0,24.2424,24.2489,24.2101,24.2424,37600.0
2012-08-23 13:55:00,37.46,37.46,37.41,37.44,18600.0,24.2424,24.2424,24.2101,24.2295,18600.0
2012-08-23 14:00:00,37.44,37.45,37.4,37.4,31000.0,24.2295,24.2359,24.2036,24.2036,31000.0
2012-08-23 14:05:00,37.4,37.41,37.38,37.41,18300.0,24.2036,24.2101,24.1906,24.2101,18300.0
2012-08-23 14:10:00,37.4,37.45,37.4,37.43,39000.0,24.2036,24.2359,24.2036,24.223,39000.0
2012-08-23 14:15:00,37.43,37.44,37.41,37.43,22600.0,24.223,24.2295,24.2101,24.223,22600.0
2012-08-23 14:20:00,37.43,37.45,37.38,37.39,51700.0,24.223,24.2359,24.1906,24.1971,51700.0
2012-08-23 14:25:00,37.38,37.4,37.37,37.38,20200.0,24.1906,24.2036,24.1842,24.1906,20200.0
2012-08-23 14:30:00,37.37,37.41,37.36,37.36,47300.0,24.1842,24.2101,24.1777,24.1777,47300.0
2012-08-23 14:35:00,37.35,37.39,37.34,37.39,42900.0,24.1712,24.1971,24.1648,24.1971,42900.0
2012-08-23 14:40:00,37.38,37.42,37.38,37.42,39600.0,24.1906,24.2165,24.1906,24.2165,39600.0
2012-08-23 14:45:00,37.41,37.47,37.4,37.47,36200.0,24.2101,24.2489,24.2036,24.2489,36200.0
2012-08-23 14:50:00,37.46,37.48,37.45,37.46,46700.0,24.2424,24.2554,24.2359,24.2424,46700.0
2012-08-23 14:55:00,37.46,37.48,37.45,37.48,38200.0,24.2424,24.2554,24.2359,24.2554,38200.0
2012-08-23 15:00:00,37.47,37.48,37.45,37.48,34600.0,24.2489,24.2554,24.2359,24.2554,34600.0
2012-08-23 15:05:00,37.48,37.53,37.46,37.53,38300.0,24.2554,24.2877,24.2424,24.2877,38300.0
2012-08-23 15:10:00,37.53,37.56,37.51,37.52,46500.0,24.2877,24.3071,24.2748,24.2812,46500.0
2012-08-23 15:15:00,37.52,37.56,37.52,37.54,58800.0,24.2812,24.3071,24.2812,24.2942,58800.0
2012-08-23 15:20:00,37.54,37.55,37.42,37.45,52700.0,24.2942,24.3007,24.2165,24.2359,52700.0
2012-08-23 15:25:00,37.45,37.51,37.41,37.49,38800.0,24.2359,24.2748,24.2101,24.2618,38800.0
2012-08-23 15:30:00,37.48,37.51,37.45,37.46,91700.0,24.2554,24.2748,24.2359,24.2424,91700.0
2012-08-23 15:35:00,37.45,37.51,37.44,37.49,88100.0,24.2359,24.2748,24.2295,24.2618,88100.0
2012-08-23 15:40:00,37.49,37.5,37.47,37.47,47000.0,24.2618,24.2683,24.2489,24.2489,47000.0
2012-08-23 15:45:00,37.47,37.48,37.39,37.43,144800.0,24.2489,24.2554,24.1971,24.223,144800.0
2012-08-23 15:50:00,37.42,37.48,37.38,37.46,115500.0,24.2165,24.2554,24.1906,24.2424,115500.0
2012-08-23 15:55:00,37.46,37.52,37.43,37.49,202100.0,24.2424,24.2812,24.223,24.2618,202100.0
2012-08-24 09:30:00,37.26,37.51,37.25,37.47,68600.0,24.113,24.2748,24.1065,24.2489,68600.0
2012-08-24 09:35:00,37.46,37.52,37.39,37.4,37100.0,24.2424,24.2812,24.1971,24.2036,37100.0
2012-08-24 09:40:00,37.41,37.48,37.4,37.46,27200.0,24.2101,24.2554,24.2036,24.2424,27200.0
2012-08-24 09:45:00,37.47,37.48,37.36,37.36,17100.0,24.2489,24.2554,24.1777,24.1777,17100.0
2012-08-24 09:50:00,37.36,37.37,37.32,37.32,24300.0,24.1777,24.1842,24.1518,24.1518,24300.0
2012-08-24 09:55:00,37.32,37.35,37.23,37.23,34400.0,24.1518,24.1712,24.0936,24.0936,34400.0
2012-08-24 10:00:00,37.23,37.32,37.2,37.3,35400.0,24.0936,24.1518,24.0742,24.1389,35400.0
2012-08-24 10:05:00,37.31,37.34,37.25,37.29,18500.0,24.1453,24.1648,24.1065,24.1324,18500.0
2012-08-24 10:10:00,37.27,37.33,37.27,37.27,32800.0,24.1195,24.1583,24.1195,24.1195,32800.0
2012-08-24 10:15:00,37.28,37.4,37.27,37.4,94500.0,24.1259,24.2036,24.1195,24.2036,94500.0
2012-08-24 10:20:00,37.39,37.42,37.35,37.4,59700.0,24.1971,24.2165,24.1712,24.2036,59700.0
2012-08-24 10:25:00,37.4,37.41,37.34,37.34,44300.0,24.2036,24.2101,24.1648,24.1648,44300.0
2012-08-24 10:30:00,37.34,37.44,37.34,37.41,29200.0,24.1648,24.2295,24.1648,24.2101,29200.0
2012-08-24 10:35:00,37.41,37.53,37.37,37.52,52400.0,24.2101,24.2877,24.1842,24.2812,52400.0
2012-08-24 10:40:00,37.52,37.54,37.48,37.54,32500.0,24.2812,24.2942,24.2554,24.2942,32500.0
2012-08-24 10:45:00,37.53,37.6,37.49,37.54,49500.0,24.2877,24.333,24.2618,24.2942,49500.0
2012-08-24 10:50:00,37.53,37.59,37.49,37.55,50400.0,24.2877,24.3266,24.2618,24.3007,50400.0
2012-08-24 10:55:00,37.55,37.57,37.5,37.5,20900.0,24.3007,24.3136,24.2683,24.2683,20900.0
2012-08-24 11:00:00,37.51,37.65,37.51,37.63,22900.0,24.2748,24.3654,24.2748,24.3524,22900.0
2012-08-24 11:05:00,37.62,37.62,37.58,37.59,16000.0,24.346,24.346,24.3201,24.3266,16000.0
2012-08-24 11:10:00,37.59,37.65,37.58,37.63,22900.0,24.3266,24.3654,24.3201,24.3524,22900.0
2012-08-24 11:15:00,37.64,37.86,37.64,37.86,65400.0,24.3589,24.5013,24.3589,24.5013,65400.0
2012-08-24 11:20:00,37.85,37.87,37.83,37.85,93100.0,24.4948,24.5078,24.4819,24.4948,93100.0
2012-08-24 11:25:00,37.85,37.9,37.83,37.84,40900.0,24.4948,24.5272,24.4819,24.4883,40900.0
2012-08-24 11:30:00,37.84,37.89,37.84,37.85,38800.0,24.4883,24.5207,24.4883,24.4948,38800.0
2012-08-24 11:35:00,37.86,37.86,37.82,37.84,25200.0,24.5013,24.5013,24.4754,24.4883,25200.0
2012-08-24 11:40:00,37.83,37.87,37.81,37.81,33900.0,24.4819,24.5078,24.4689,24.4689,33900.0
2012-08-24 11:45:00,37.81,37.82,37.69,37.69,78400.0,24.4689,24.4754,24.3913,24.3913,78400.0
2012-08-24 11:50:00,37.69,37.73,37.68,37.69,38100.0,24.3913,24.4172,24.3848,24.3913,38100.0
2012-08-24 11:55:00,37.7,37.79,37.67,37.67,56300.0,24.3977,24.456,24.3783,24.3783,56300.0
2012-08-24 12:00:00,37.67,37.75,37.63,37.75,36800.0,24.3783,24.4301,24.3524,24.4301,36800.0
2012-08-24 12:05:00,37.75,37.81,37.75,37.78,16700.0,24.4301,24.4689,24.4301,24.4495,16700.0
2012-08-24 12:10:00,37.77,37.77,37.74,37.76,33500.0,24.443,24.443,24.4236,24.4366,33500.0
2012-08-24 12:15:00,37.77,37.8,37.76,37.76,30700.0,24.443,24.4625,24.4366,24.4366,30700.0
2012-08-24 12:20:00,37.77,37.78,37.75,37.78,10500.0,24.443,24.4495,24.4301,24.4495,10500.0
2012-08-24 12:25:00,37.77,37.89,37.77,37.89,21400.0,24.443,24.5207,24.443,24.5207,21400.0
2012-08-24 12:30:00,37.89,37.89,37.81,37.82,17100.0,24.5207,24.5207,24.4689,24.4754,17100.0
2012-08-24 12:35:00,37.82,37.84,37.8,37.81,19500.0,24.4754,24.4883,24.4625,24.4689,19500.0
2012-08-24 12:40:00,37.81,37.81,37.77,37.78,19100.0,24.4689,24.4689,24.443,24.4495,19100.0
2012-08-24 12:45:00,37.79,37.84,37.78,37.79,16400.0,24.456,24.4883,24.4495,24.456,16400.0
2012-08-24 12:50:00,37.79,37.83,37.77,37.77,14600.0,24.456,24.4819,24.443,24.443,14600.0
2012-08-24 12:55:00,37.77,37.81,37.77,37.81,14500.0,24.443,24.4689,24.443,24.4689,14500.0
2012-08-24 13:00:00,37.81,37.81,37.75,37.76,7300.0,24.4689,24.4689,24.4301,24.4366,7300.0
2012-08-24 13:05:00,37.76,37.79,37.74,37.79,25200.0,24.4366,24.456,24.4236,24.456,25200.0
2012-08-24 13:10:00,37.8,37.81,37.78,37.78,14500.0,24.4625,24.4689,24.4495,24.4495,14500.0
2012-08-24 13:15:00,37.78,37.78,37.75,37.75,4800.0,24.4495,24.4495,24.4301,24.4301,4800.0
2012-08-24 13:20:00,37.75,37.75,37.74,37.74,9000.0,24.4301,24.4301,24.4236,24.4236,9000.0
2012-08-24 13:25:00,37.74,37.75,37.73,37.75,10600.0,24.4236,24.4301,24.4172,24.4301,10600.0
2012-08-24 13:30:00,37.76,37.84,37.75,37.8,28800.0,24.4366,24.4883,24.4301,24.4625,28800.0
2012-08-24 13:35:00,37.8,37.81,37.79,37.8,20000.0,24.4625,24.4689,24.456,24.4625,20000.0
2012-08-24 13:40:00,37.8,37.88,37.8,37.87,11100.0,24.4625,24.5142,24.4625,24.5078,11100.0
2012-08-24 13:45:00,37.87,37.92,37.87,37.91,22300.0,24.5078,24.5401,24.5078,24.5336,22300.0
2012-08-24 13:50:00,37.91,37.97,37.9,37.95,52000.0,24.5336,24.5725,24.5272,24.5595,52000.0
2012-08-24 13:55:00,37.95,37.95,37.84,37.85,11500.0,24.5595,24.5595,24.4883,24.4948,11500.0
2012-08-24 14:00:00,37.84,37.84,37.81,37.83,16400.0,24.4883,24.4883,24.4689,24.4819,16400.0
2012-08-24 14:05:00,37.83,37.85,37.8,37.8,12000.0,24.4819,24.4948,24.4625,24.4625,12000.0
2012-08-24 14:10:00,37.81,37.84,37.81,37.83,16200.0,24.4689,24.4883,24.4689,24.4819,16200.0
2012-08-24 14:15:00,37.83,37.85,37.83,37.84,9800.0,24.4819,24.4948,24.4819,24.4883,9800.0
2012-08-24 14:20:00,37.84,37.89,37.84,37.88,12000.0,24.4883,24.5207,24.4883,24.5142,12000.0
2012-08-24 14:25:00,37.87,37.87,37.84,37.84,5600.0,24.5078,24.5078,24.4883,24.4883,5600.0
2012-08-24 14:30:00,37.84,37.85,37.83,37.85,15400.0,24.4883,24.4948,24.4819,24.4948,15400.0
2012-08-24 14:35:00,37.85,37.86,37.8,37.8,21700.0,24.4948,24.5013,24.4625,24.4625,21700.0
2012-08-24 14:40:00,37.8,37.82,37.79,37.81,24400.0,24.4625,24.4754,24.456,24.4689,24400.0
2012-08-24 14:45:00,37.8,37.82,37.78,37.81,24300.0,24.4625,24.4754,24.4495,24.4689,24300.0
2012-08-24 14:50:00,37.81,37.83,37.8,37.83,13100.0,24.4689,24.4819,24.4625,24.4819,13100.0
2012-08-24 14:55:00,37.82,37.83,37.81,37.83,18900.0,24.4754,24.4819,24.4689,24.4819,18900.0
2012-08-24 15:00:00,37.83,37.89,37.8,37.85,51800.0,24.4819,24.5207,24.4625,24.4948,51800.0
2012-08-24 15:05:00,37.85,37.86,37.8,37.84,56000.0,24.4948,24.5013,24.4625,24.4883,56000.0
2012-08-24 15:10:00,37.85,37.9,37.85,37.9,34300.0,24.4948,24.5272,24.4948,24.5272,34300.0
2012-08-24 15:15:00,37.9,37.92,37.87,37.92,19300.0,24.5272,24.5401,24.5078,24.5401,19300.0
2012-08-24 15:20:00,37.92,37.93,37.86,37.9,31200.0,24.5401,24.5466,24.5013,24.5272,31200.0
2012-08-24 15:25:00,37.91,37.95,37.91,37.94,29000.0,24.5336,24.5595,24.5336,24.5531,29000.0
2012-08-24 15:30:00,37.93,37.95,37.87,37.87,49200.0,24.5466,24.5595,24.5078,24.5078,49200.0
2012-08-24 15:35:00,37.87,37.9,37.83,37.9,58400.0,24.5078,24.5272,24.4819,24.5272,58400.0
2012-08-24 15:40:00,37.9,37.96,37.87,37.93,64300.0,24.5272,24.566,24.5078,24.5466,64300.0
2012-08-24 15:45:00,37.93,38.01,37.91,37.92,69500.0,24.5466,24.5984,24.5336,24.5401,69500.0
2012-08-24 15:50:00,37.92,37.94,37.79,37.8,120700.0,24.5401,24.5531,24.456,24.4625,120700.0
2012-08-24 15:55:00,37.8,37.86,37.78,37.86,137700.0,24.4625,24.5013,24.4495,24.5013,137700.0
2012-08-27 09:30:00,37.82,37.82,37.61,37.65,92700.0,24.4754,24.4754,24.3395,24.3654,92700.0
2012-08-27 09:35:00,37.66,37.67,37.36,37.38,39200.0,24.3719,24.3783,24.1777,24.1906,39200.0
2012-08-27 09:40:00,37.38,37.46,37.29,37.46,49400.0,24.1906,24.2424,24.1324,24.2424,49400.0
2012-08-27 09:45:00,37.46,37.56,37.41,37.51,24700.0,24.2424,24.3071,24.2101,24.2748,24700.0
2012-08-27 09:50:00,37.51,37.53,37.42,37.52,25700.0,24.2748,24.2877,24.2165,24.2812,25700.0
2012-08-27 09:55:00,37.54,37.54,37.47,37.53,23000.0,24.2942,24.2942,24.2489,24.2877,23000.0
2012-08-27 10:00:00,37.52,37.72,37.48,37.71,31800.0,24.2812,24.4107,24.2554,24.4042,31800.0
2012-08-27 10:05:00,37.71,37.71,37.57,37.68,30800.0,24.4042,24.4042,24.3136,24.3848,30800.0
2012-08-27 10:10:00,37.68,37.71,37.57,37.59,41400.0,24.3848,24.4042,24.3136,24.3266,41400.0
2012-08-27 10:15:00,37.59,37.71,37.59,37.68,37700.0,24.3266,24.4042,24.3266,24.3848,37700.0
2012-08-27 10:20:00,37.67,37.67,37.52,37.52,23900.0,24.3783,24.3783,24.2812,24.2812,23900.0
2012-08-27 10:25:00,37.52,37.59,37.48,37.58,44200.0,24.2812,24.3266,24.2554,24.3201,44200.0
2012-08-27 10:30:00,37.58,37.63,37.58,37.62,23000.0,24.3201,24.3524,24.3201,24.346,23000.0
2012-08-27 10:35:00,37.64,37.68,37.61,37.64,23200.0,24.3589,24.3848,24.3395,24.3589,23200.0
2012-08-27 10:40:00,37.64,37.64,37.51,37.51,14200.0,24.3589,24.3589,24.2748,24.2748,14200.0
2012-08-27 10:45:00,37.52,37.59,37.52,37.54,28000.0,24.2812,24.3266,24.2812,24.2942,28000.0
2012-08-27 10:50:00,37.54,37.56,37.51,37.52,25200.0,24.2942,24.3071,24.2748,24.2812,25200.0
2012-08-27 10:55:00,37.51,37.55,37.46,37.54,37000.0,24.2748,24.3007,24.2424,24.2942,37000.0
2012-08-27 11:00:00,37.52,37.59,37.52,37.55,50800.0,24.2812,24.3266,24.2812,24.3007,50800.0
2012-08-27 11:05:00,37.55,37.62,37.55,37.61,56100.0,24.3007,24.346,24.3007,24.3395,56100.0
2012-08-27 11:10:00,37.61,37.66,37.56,37.66,106000.0,24.3395,24.3719,24.3071,24.3719,106000.0
2012-08-27 11:15:00,37.66,37.77,37.66,37.74,47400.0,24.3719,24.443,24.3719,24.4236,47400.0
2012-08-27 11:20:00,37.75,37.75,37.67,37.67,26700.0,24.4301,24.4301,24.3783,24.3783,26700.0
2012-08-27 11:25:00,37.67,37.69,37.59,37.65,70400.0,24.3783,24.3913,24.3266,24.3654,70400.0
2012-08-27 11:30:00,37.66,37.71,37.62,37.62,38000.0,24.3719,24.4042,24.346,24.346,38000.0
2012-08-27 11:35:00,37.63,37.65,37.59,37.65,34100.0,24.3524,24.3654,24.3266,24.3654,34100.0
2012-08-27 11:40:00,37.65,37.65,37.6,37.62,14400.0,24.3654,24.3654,24.333,24.346,14400.0
2012-08-27 11:45:00,37.62,37.66,37.61,37.66,14400.0,24.346,24.3719,24.3395,24.3719,14400.0
2012-08-27 11:50:00,37.66,37.67,37.61,37.63,23000.0,24.3719,24.3783,24.3395,24.3524,23000.0
2012-08-27 11:55:00,37.63,37.64,37.59,37.6,36300.0,24.3524,24.3589,24.3266,24.333,36300.0
2012-08-27 12:00:00,37.61,37.65,37.61,37.63,25500.0,24.3395,24.3654,24.3395,24.3524,25500.0
2012-08-27 12:05:00,37.62,37.63,37.6,37.61,22600.0,24.346,24.3524,24.333,24.3395,22600.0
2012-08-27 12:10:00,37.61,37.69,37.6,37.69,19100.0,24.3395,24.3913,24.333,24.3913,19100.0
2012-08-27 12:15:00,37.69,37.7,37.63,37.63,15600.0,24.3913,24.3977,24.3524,24.3524,15600.0
2012-08-27 12:20:00,37.63,37.65,37.59,37.59,27400.0,24.3524,24.3654,24.3266,24.3266,27400.0
2012-08-27 12:25:00,37.59,37.59,37.51,37.55,141400.0,24.3266,24.3266,24.2748,24.3007,141400.0
2012-08-27 12:30:00,37.54,37.55,37.53,37.53,17500.0,24.2942,24.3007,24.2877,24.2877,17500.0
2012-08-27 12:35:00,37.52,37.55,37.52,37.55,20700.0,24.2812,24.3007,24.2812,24.3007,20700.0
2012-08-27 12:40:00,37.54,37.54,37.53,37.53,14200.0,24.2942,24.2942,24.2877,24.2877,14200.0
2012-08-27 12:45:00,37.53,37.54,37.51,37.51,23800.0,24.2877,24.2942,24.2748,24.2748,23800.0
2012-08-27 12:50:00,37.51,37.51,37.5,37.51,12100.0,24.2748,24.2748,24.2683,24.2748,12100.0
2012-08-27 12:55:00,37.5,37.51,37.47,37.5,31700.0,24.2683,24.2748,24.2489,24.2683,31700.0
2012-08-27 13:00:00,37.5,37.51,37.46,37.48,59700.0,24.2683,24.2748,24.2424,24.2554,59700.0
2012-08-27 13:05:00,37.48,37.48,37.46,37.47,47000.0,24.2554,24.2554,24.2424,24.2489,47000.0
2012-08-27 13:10:00,37.47,37.51,37.46,37.51,25000.0,24.2489,24.2748,24.2424,24.2748,25000.0
2012-08-27 13:15:00,37.51,37.53,37.48,37.48,23600.0,24.2748,24.2877,24.2554,24.2554,23600.0
2012-08-27 13:20:00,37.48,37.55,37.47,37.54,22700.0,24.2554,24.3007,24.2489,24.2942,22700.0
2012-08-27 13:25:00,37.54,37.61,37.53,37.6,27700.0,24.2942,24.3395,24.2877,24.333,27700.0
2012-08-27 13:30:00,37.61,37.64,37.6,37.61,29300.0,24.3395,24.3589,24.333,24.3395,29300.0
2012-08-27 13:35:00,37.61,37.61,37.57,37.57,36800.0,24.3395,24.3395,24.3136,24.3136,36800.0
2012-08-27 13:40:00,37.57,37.58,37.47,37.51,53300.0,24.3136,24.3201,24.2489,24.2748,53300.0
2012-08-27 13:45:00,37.52,37.52,37.49,37.5,32900.0,24.2812,24.2812,24.2618,24.2683,32900.0
2012-08-27 13:50:00,37.5,37.55,37.48,37.48,37900.0,24.2683,24.3007,24.2554,24.2554,37900.0
2012-08-27 13:55:00,37.49,37.52,37.48,37.52,19800.0,24.2618,24.2812,24.2554,24.2812,19800.0
2012-08-27 14:00:00,37.53,37.55,37.52,37.55,14600.0,24.2877,24.3007,24.2812,24.3007,14600.0
2012-08-27 14:05:00,37.55,37.58,37.54,37.54,27100.0,24.3007,24.3201,24.2942,24.2942,27100.0
2012-08-27 14:10:00,37.54,37.54,37.52,37.52,10800.0,24.2942,24.2942,24.2812,24.2812,10800.0
2012-08-27 14:15:00,37.52,37.52,37.44,37.47,24800.0,24.2812,24.2812,24.2295,24.2489,24800.0
2012-08-27 14:20:00,37.47,37.49,37.46,37.49,21900.0,24.2489,24.2618,24.2424,24.2618,21900.0
2012-08-27 14:25:00,37.48,37.5,37.48,37.49,20400.0,24.2554,24.2683,24.2554,24.2618,20400.0
2012-08-27 14:30:00,37.5,37.52,37.49,37.51,29300.0,24.2683,24.2812,24.2618,24.2748,29300.0
2012-08-27 14:35:00,37.52,37.54,37.51,37.53,10900.0,24.2812,24.2942,24.2748,24.2877,10900.0
2012-08-27 14:40:00,37.54,37.56,37.53,37.54,17300.0,24.2942,24.3071,24.2877,24.2942,17300.0
2012-08-27 14:45:00,37.55,37.55,37.43,37.47,70300.0,24.3007,24.3007,24.223,24.2489,70300.0
2012-08-27 14:50:00,37.46,37.48,37.45,37.47,46100.0,24.2424,24.2554,24.2359,24.2489,46100.0
2012-08-27 14:55:00,37.47,37.51,37.47,37.51,28600.0,24.2489,24.2748,24.2489,24.2748,28600.0
2012-08-27 15:00:00,37.5,37.51,37.45,37.48,39900.0,24.2683,24.2748,24.2359,24.2554,39900.0
2012-08-27 15:05:00,37.49,37.51,37.43,37.44,45200.0,24.2618,24.2748,24.223,24.2295,45200.0
2012-08-27 15:10:00,37.45,37.45,37.4,37.42,18400.0,24.2359,24.2359,24.2036,24.2165,18400.0
2012-08-27 15:15:00,37.41,37.45,37.41,37.45,18200.0,24.2101,24.2359,24.2101,24.2359,18200.0
2012-08-27 15:20:00,37.45,37.45,37.38,37.44,46500.0,24.2359,24.2359,24.1906,24.2295,46500.0
2012-08-27 15:25:00,37.44,37.46,37.36,37.38,77400.0,24.2295,24.2424,24.1777,24.1906,77400.0
2012-08-27 15:30:00,37.38,37.43,37.35,37.42,66200.0,24.1906,24.223,24.1712,24.2165,66200.0
2012-08-27 15:35:00,37.42,37.47,37.38,37.42,52400.0,24.2165,24.2489,24.1906,24.2165,52400.0
2012-08-27 15:40:00,37.42,37.44,37.39,37.44,55300.0,24.2165,24.2295,24.1971,24.2295,55300.0
2012-08-27 15:45:00,37.44,37.49,37.4,37.45,77100.0,24.2295,24.2618,24.2036,24.2359,77100.0
2012-08-27 15:50:00,37.45,37.45,37.37,37.38,57400.0,24.2359,24.2359,24.1842,24.1906,57400.0
2012-08-27 15:55:00,37.38,37.45,37.38,37.43,131000.0,24.1906,24.2359,24.1906,24.223,131000.0
2012-08-28 09:30:00,37.38,37.46,37.29,37.33,55100.0,24.1906,24.2424,24.1324,24.1583,55100.0
2012-08-28 09:35:00,37.31,37.31,37.16,37.22,44700.0,24.1453,24.1453,24.0483,24.0871,44700.0
2012-08-28 09:40:00,37.24,37.31,37.24,37.25,28000.0,24.1,24.1453,24.1,24.1065,28000.0
2012-08-28 09:45:00,37.25,37.33,37.23,37.23,34800.0,24.1065,24.1583,24.0936,24.0936,34800.0
2012-08-28 09:50:00,37.23,37.27,37.13,37.15,49300.0,24.0936,24.1195,24.0289,24.0418,49300.0
2012-08-28 09:55:00,37.15,37.21,37.0,37.17,83200.0,24.0418,24.0806,23.9447,24.0547,83200.0
2012-08-28 10:00:00,37.16,37.28,37.09,37.27,53800.0,24.0483,24.1259,24.003,24.1195,53800.0
2012-08-28 10:05:00,37.28,37.38,37.24,37.29,78200.0,24.1259,24.1906,24.1,24.1324,78200.0
2012-08-28 10:10:00,37.29,37.38,37.26,37.29,64300.0,24.1324,24.1906,24.113,24.1324,64300.0
2012-08-28 10:15:00,37.29,37.29,37.2,37.24,75300.0,24.1324,24.1324,24.0742,24.1,75300.0
2012-08-28 10:20:00,37.23,37.43,37.23,37.32,64300.0,24.0936,24.223,24.0936,24.1518,64300.0
2012-08-28 10:25:00,37.33,37.39,37.32,37.32,34100.0,24.1583,24.1971,24.1518,24.1518,34100.0
2012-08-28 10:30:00,37.33,37.39,37.26,37.26,29700.0,24.1583,24.1971,24.113,24.113,29700.0
2012-08-28 10:35:00,37.26,37.26,37.19,37.25,54400.0,24.113,24.113,24.0677,24.1065,54400.0
2012-08-28 10:40:00,37.26,37.26,37.22,37.23,68900.0,24.113,24.113,24.0871,24.0936,68900.0
2012-08-28 10:45:00,37.23,37.27,37.22,37.25,40600.0,24.0936,24.1195,24.0871,24.1065,40600.0
2012-08-28 10:50:00,37.25,37.26,37.22,37.26,71500.0,24.1065,24.113,24.0871,24.113,71500.0
2012-08-28 10:55:00,37.25,37.25,37.12,37.13,41900.0,24.1065,24.1065,24.0224,24.0289,41900.0
2012-08-28 11:00:00,37.12,37.16,37.1,37.16,32400.0,24.0224,24.0483,24.0094,24.0483,32400.0
2012-08-28 11:05:00,37.16,37.16,37.1,37.13,48100.0,24.0483,24.0483,24.0094,24.0289,48100.0
2012-08-28 11:10:00,37.13,37.15,37.1,37.11,37300.0,24.0289,24.0418,24.0094,24.0159,37300.0
2012-08-28 11:15:00,37.11,37.12,36.96,37.09,172000.0,24.0159,24.0224,23.9188,24.003,172000.0
2012-08-28 11:20:00,37.1,37.1,37.02,37.03,37000.0,24.0094,24.0094,23.9577,23.9641,37000.0
2012-08-28 11:25:00,37.04,37.06,37.0,37.06,60000.0,23.9706,23.9836,23.9447,23.9836,60000.0
2012-08-28 11:30:00,37.07,37.07,37.02,37.07,32500.0,23.99,23.99,23.9577,23.99,32500.0
2012-08-28 11:35:00,37.06,37.12,37.04,37.05,40400.0,23.9836,24.0224,23.9706,23.9771,40400.0
2012-08-28 11:40:00,37.04,37.07,37.03,37.05,31000.0,23.9706,23.99,23.9641,23.9771,31000.0
2012-08-28 11:45:00,37.04,37.11,37.04,37.08,54300.0,23.9706,24.0159,23.9706,23.9965,54300.0
2012-08-28 11:50:00,37.08,37.11,37.07,37.08,32600.0,23.9965,24.0159,23.99,23.9965,32600.0
2012-08-28 11:55:00,37.09,37.17,37.08,37.15,131800.0,24.003,24.0547,23.9965,24.0418,131800.0
2012-08-28 12:00:00,37.16,37.17,37.12,37.12,65000.0,24.0483,24.0547,24.0224,24.0224,65000.0
2012-08-28 12:05:00,37.12,37.19,37.1,37.1,58800.0,24.0224,24.0677,24.0094,24.0094,58800.0
2012-08-28 12:10:00,37.11,37.14,37.1,37.11,25800.0,24.0159,24.0353,24.0094,24.0159,25800.0
2012-08-28 12:15:00,37.12,37.14,37.1,37.11,26000.0,24.0224,24.0353,24.0094,24.0159,26000.0
2012-08-28 12:20:00,37.1,37.14,37.06,37.12,53400.0,24.0094,24.0353,23.9836,24.0224,53400.0
2012-08-28 12:25:00,37.11,37.13,37.09,37.09,25400.0,24.0159,24.0289,24.003,24.003,25400.0
2012-08-28 12:30:00,37.09,37.09,37.04,37.04,45800.0,24.003,24.003,23.9706,23.9706,45800.0
2012-08-28 12:35:00,37.04,37.07,37.03,37.05,24000.0,23.9706,23.99,23.9641,23.9771,24000.0
2012-08-28 12:40:00,37.04,37.07,37.02,37.05,48800.0,23.9706,23.99,23.9577,23.9771,48800.0
2012-08-28 12:45:00,37.05,37.15,37.05,37.11,42400.0,23.9771,24.0418,23.9771,24.0159,42400.0
2012-08-28 12:50:00,37.11,37.15,37.11,37.14,14600.0,24.0159,24.0418,24.0159,24.0353,14600.0
2012-08-28 12:55:00,37.14,37.16,37.11,37.11,33300.0,24.0353,24.0483,24.0159,24.0159,33300.0
2012-08-28 13:00:00,37.12,37.12,37.07,37.07,26800.0,24.0224,24.0224,23.99,23.99,26800.0
2012-08-28 13:05:00,37.08,37.13,37.07,37.11,95200.0,23.9965,24.0289,23.99,24.0159,95200.0
2012-08-28 13:10:00,37.11,37.12,37.09,37.09,27800.0,24.0159,24.0224,24.003,24.003,27800.0
2012-08-28 13:15:00,37.09,37.16,37.09,37.14,22600.0,24.003,24.0483,24.003,24.0353,22600.0
2012-08-28 13:20:00,37.15,37.22,37.15,37.2,31500.0,24.0418,24.0871,24.0418,24.0742,31500.0
2012-08-28 13:25:00,37.2,37.2,37.15,37.15,27000.0,24.0742,24.0742,24.0418,24.0418,27000.0
2012-08-28 13:30:00,37.15,37.19,37.14,37.18,30200.0,24.0418,24.0677,24.0353,24.0612,30200.0
2012-08-28 13:35:00,37.19,37.21,37.18,37.2,15400.0,24.0677,24.0806,24.0612,24.0742,15400.0
2012-08-28 13:40:00,37.21,37.22,37.17,37.17,25300.0,24.0806,24.0871,24.0547,24.0547,25300.0
2012-08-28 13:45:00,37.17,37.18,37.16,37.16,12600.0,24.0547,24.0612,24.0483,24.0483,12600.0
2012-08-28 13:50:00,37.16,37.16,37.11,37.12,31700.0,24.0483,24.0483,24.0159,24.0224,31700.0
2012-08-28 13:55:00,37.13,37.18,37.12,37.12,23200.0,24.0289,24.0612,24.0224,24.0224,23200.0
2012-08-28 14:00:00,37.12,37.16,37.12,37.14,33800.0,24.0224,24.0483,24.0224,24.0353,33800.0
2012-08-28 14:05:00,37.14,37.16,37.13,37.15,19900.0,24.0353,24.0483,24.0289,24.0418,19900.0
2012-08-28 14:10:00,37.15,37.16,37.11,37.13,124400.0,24.0418,24.0483,24.0159,24.0289,124400.0
2012-08-28 14:15:00,37.14,37.16,37.11,37.15,62600.0,24.0353,24.0483,24.0159,24.0418,62600.0
2012-08-28 14:20:00,37.15,37.17,37.12,37.13,50600.0,24.0418,24.0547,24.0224,24.0289,50600.0
2012-08-28 14:25:00,37.12,37.15,37.11,37.12,63600.0,24.0224,24.0418,24.0159,24.0224,63600.0
2012-08-28 14:30:00,37.12,37.13,37.07,37.1,67600.0,24.0224,24.0289,23.99,24.0094,67600.0
2012-08-28 14:35:00,37.1,37.1,37.09,37.1,36300.0,24.0094,24.0094,24.003,24.0094,36300.0
2012-08-28 14:40:00,37.09,37.11,37.09,37.11,48200.0,24.003,24.0159,24.003,24.0159,48200.0
2012-08-28 14:45:00,37.11,37.15,37.11,37.14,63500.0,24.0159,24.0418,24.0159,24.0353,63500.0
2012-08-28 14:50:00,37.14,37.15,37.12,37.13,39600.0,24.0353,24.0418,24.0224,24.0289,39600.0
2012-08-28 14:55:00,37.14,37.15,37.12,37.13,32700.0,24.0353,24.0418,24.0224,24.0289,32700.0
2012-08-28 15:00:00,37.14,37.2,37.14,37.2,27400.0,24.0353,24.0742,24.0353,24.0742,27400.0
2012-08-28 15:05:00,37.2,37.2,37.1,37.14,72500.0,24.0742,24.0742,24.0094,24.0353,72500.0
2012-08-28 15:10:00,37.14,37.17,37.12,37.14,43800.0,24.0353,24.0547,24.0224,24.0353,43800.0
2012-08-28 15:15:00,37.15,37.19,37.04,37.04,86800.0,24.0418,24.0677,23.9706,23.9706,86800.0
2012-08-28 15:20:00,37.05,37.07,37.0,37.0,86800.0,23.9771,23.99,23.9447,23.9447,86800.0
2012-08-28 15:25:00,37.0,37.02,36.97,36.99,79100.0,23.9447,23.9577,23.9253,23.9383,79100.0
2012-08-28 15:30:00,37.0,37.06,36.99,37.04,204300.0,23.9447,23.9836,23.9383,23.9706,204300.0
2012-08-28 15:35:00,37.04,37.04,36.97,36.98,99700.0,23.9706,23.9706,23.9253,23.9318,99700.0
2012-08-28 15:40:00,36.98,37.0,36.95,37.0,206200.0,23.9318,23.9447,23.9124,23.9447,206200.0
2012-08-28 15:45:00,37.0,37.01,36.92,37.0,230800.0,23.9447,23.9512,23.893,23.9447,230800.0
2012-08-28 15:50:00,37.0,37.02,36.98,36.99,137600.0,23.9447,23.9577,23.9318,23.9383,137600.0
2012-08-28 15:55:00,36.99,37.0,36.9,36.95,296000.0,23.9383,23.9447,23.88,23.9124,296000.0
2012-08-29 09:30:00,37.07,37.14,36.93,37.12,143000.0,23.99,24.0353,23.8994,24.0224,143000.0
2012-08-29 09:35:00,37.11,37.21,37.02,37.05,101500.0,24.0159,24.0806,23.9577,23.9771,101500.0
2012-08-29 09:40:00,37.04,37.15,37.03,37.11,84800.0,23.9706,24.0418,23.9641,24.0159,84800.0
2012-08-29 09:45:00,37.11,37.13,36.97,37.02,88100.0,24.0159,24.0289,23.9253,23.9577,88100.0
2012-08-29 09:50:00,37.05,37.16,37.05,37.07,58500.0,23.9771,24.0483,23.9771,23.99,58500.0
2012-08-29 09:55:00,37.06,37.16,37.01,37.15,128200.0,23.9836,24.0483,23.9512,24.0418,128200.0
2012-08-29 10:00:00,37.15,37.22,37.08,37.14,79000.0,24.0418,24.0871,23.9965,24.0353,79000.0
2012-08-29 10:05:00,37.14,37.2,37.11,37.12,63200.0,24.0353,24.0742,24.0159,24.0224,63200.0
2012-08-29 10:10:00,37.13,37.19,37.06,37.08,109200.0,24.0289,24.0677,23.9836,23.9965,109200.0
2012-08-29 10:15:00,37.08,37.13,37.02,37.13,106500.0,23.9965,24.0289,23.9577,24.0289,106500.0
2012-08-29 10:20:00,37.13,37.17,37.13,37.16,61200.0,24.0289,24.0547,24.0289,24.0483,61200.0
2012-08-29 10:25:00,37.18,37.26,37.15,37.15,64300.0,24.0612,24.113,24.0418,24.0418,64300.0
2012-08-29 10:30:00,37.16,37.2,37.13,37.15,35800.0,24.0483,24.0742,24.0289,24.0418,35800.0
2012-08-29 10:35:00,37.16,37.21,37.13,37.14,47400.0,24.0483,24.0806,24.0289,24.0353,47400.0
2012-08-29 10:40:00,37.14,37.17,37.1,37.14,60100.0,24.0353,24.0547,24.0094,24.0353,60100.0
2012-08-29 10:45:00,37.15,37.15,37.1,37.11,36200.0,24.0418,24.0418,24.0094,24.0159,36200.0
2012-08-29 10:50:00,37.11,37.13,37.07,37.11,93900.0,24.0159,24.0289,23.99,24.0159,93900.0
2012-08-29 10:55:00,37.11,37.11,37.02,37.1,92000.0,24.0159,24.0159,23.9577,24.0094,92000.0
2012-08-29 11:00:00,37.1,37.12,37.1,37.11,37900.0,24.0094,24.0224,24.0094,24.0159,37900.0
2012-08-29 11:05:00,37.11,37.13,37.07,37.1,84800.0,24.0159,24.0289,23.99,24.0094,84800.0
2012-08-29 11:10:00,37.11,37.19,37.11,37.18,35000.0,24.0159,24.0677,24.0159,24.0612,35000.0
2012-08-29 11:15:00,37.19,37.23,37.18,37.2,66700.0,24.0677,24.0936,24.0612,24.0742,66700.0
2012-08-29 11:20:00,37.2,37.2,37.17,37.19,34100.0,24.0742,24.0742,24.0547,24.0677,34100.0
2012-08-29 11:25:00,37.19,37.22,37.17,37.2,63800.0,24.0677,24.0871,24.0547,24.0742,63800.0
2012-08-29 11:30:00,37.2,37.21,37.17,37.2,66900.0,24.0742,24.0806,24.0547,24.0742,66900.0
2012-08-29 11:35:00,37.2,37.27,37.19,37.25,29600.0,24.0742,24.1195,24.0677,24.1065,29600.0
2012-08-29 11:40:00,37.26,37.3,37.2,37.2,66100.0,24.113,24.1389,24.0742,24.0742,66100.0
2012-08-29 11:45:00,37.2,37.21,37.13,37.13,50100.0,24.0742,24.0806,24.0289,24.0289,50100.0
2012-08-29 11:50:00,37.14,37.17,37.13,37.14,40100.0,24.0353,24.0547,24.0289,24.0353,40100.0
2012-08-29 11:55:00,37.13,37.14,37.09,37.13,44900.0,24.0289,24.0353,24.003,24.0289,44900.0
2012-08-29 12:00:00,37.14,37.2,37.14,37.18,36700.0,24.0353,24.0742,24.0353,24.0612,36700.0
2012-08-29 12:05:00,37.18,37.18,37.15,37.16,25500.0,24.0612,24.0612,24.0418,24.0483,25500.0
2012-08-29 12:10:00,37.16,37.2,37.15,37.19,45200.0,24.0483,24.0742,24.0418,24.0677,45200.0
2012-08-29 12:15:00,37.2,37.25,37.19,37.23,25200.0,24.0742,24.1065,24.0677,24.0936,25200.0
2012-08-29 12:20:00,37.23,37.28,37.2,37.27,55200.0,24.0936,24.1259,24.0742,24.1195,55200.0
2012-08-29 12:25:00,37.28,37.3,37.27,37.3,17900.0,24.1259,24.1389,24.1195,24.1389,17900.0
2012-08-29 12:30:00,37.29,37.31,37.26,37.27,32300.0,24.1324,24.1453,24.113,24.1195,32300.0
2012-08-29 12:35:00,37.27,37.27,37.18,37.2,50500.0,24.1195,24.1195,24.0612,24.0742,50500.0
2012-08-29 12:40:00,37.2,37.24,37.2,37.24,18900.0,24.0742,24.1,24.0742,24.1,18900.0
2012-08-29 12:45:00,37.24,37.25,37.2,37.2,43500.0,24.1,24.1065,24.0742,24.0742,43500.0
2012-08-29 12:50:00,37.2,37.21,37.1,37.1,47000.0,24.0742,24.0806,24.0094,24.0094,47000.0
2012-08-29 12:55:00,37.1,37.12,37.09,37.12,41400.0,24.0094,24.0224,24.003,24.0224,41400.0
2012-08-29 13:00:00,37.12,37.18,37.12,37.18,47700.0,24.0224,24.0612,24.0224,24.0612,47700.0
2012-08-29 13:05:00,37.18,37.18,37.12,37.12,28500.0,24.0612,24.0612,24.0224,24.0224,28500.0
2012-08-29 13:10:00,37.13,37.21,37.12,37.2,38900.0,24.0289,24.0806,24.0224,24.0742,38900.0
2012-08-29 13:15:00,37.19,37.2,37.13,37.14,30800.0,24.0677,24.0742,24.0289,24.0353,30800.0
2012-08-29 13:20:00,37.14,37.18,37.13,37.16,38600.0,24.0353,24.0612,24.0289,24.0483,38600.0
2012-08-29 13:25:00,37.16,37.16,37.12,37.14,38700.0,24.0483,24.0483,24.0224,24.0353,38700.0
2012-08-29 13:30:00,37.14,37.21,37.13,37.21,20400.0,24.0353,24.0806,24.0289,24.0806,20400.0
2012-08-29 13:35:00,37.22,37.25,37.21,37.25,42700.0,24.0871,24.1065,24.0806,24.1065,42700.0
2012-08-29 13:40:00,37.25,37.28,37.24,37.25,65300.0,24.1065,24.1259,24.1,24.1065,65300.0
2012-08-29 13:45:00,37.24,37.25,37.21,37.22,48900.0,24.1,24.1065,24.0806,24.0871,48900.0
2012-08-29 13:50:00,37.23,37.24,37.21,37.22,30200.0,24.0936,24.1,24.0806,24.0871,30200.0
2012-08-29 13:55:00,37.21,37.24,37.19,37.24,39200.0,24.0806,24.1,24.0677,24.1,39200.0
2012-08-29 14:00:00,37.23,37.24,37.15,37.16,71300.0,24.0936,24.1,24.0418,24.0483,71300.0
2012-08-29 14:05:00,37.16,37.17,37.15,37.16,21900.0,24.0483,24.0547,24.0418,24.0483,21900.0
2012-08-29 14:10:00,37.15,37.24,37.14,37.16,97400.0,24.0418,24.1,24.0353,24.0483,97400.0
2012-08-29 14:15:00,37.15,37.19,37.15,37.16,18100.0,24.0418,24.0677,24.0418,24.0483,18100.0
2012-08-29 14:20:00,37.16,37.19,37.16,37.18,38500.0,24.0483,24.0677,24.0483,24.0612,38500.0
2012-08-29 14:25:00,37.18,37.19,37.16,37.18,53300.0,24.0612,24.0677,24.0483,24.0612,53300.0
2012-08-29 14:30:00,37.18,37.18,37.14,37.18,102200.0,24.0612,24.0612,24.0353,24.0612,102200.0
2012-08-29 14:35:00,37.18,37.19,37.15,37.16,71500.0,24.0612,24.0677,24.0418,24.0483,71500.0
2012-08-29 14:40:00,37.16,37.17,37.15,37.15,61500.0,24.0483,24.0547,24.0418,24.0418,61500.0
2012-08-29 14:45:00,37.16,37.16,37.15,37.16,65600.0,24.0483,24.0483,24.0418,24.0483,65600.0
2012-08-29 14:50:00,37.15,37.2,37.13,37.18,109600.0,24.0418,24.0742,24.0289,24.0612,109600.0
2012-08-29 14:55:00,37.18,37.2,37.16,37.17,73900.0,24.0612,24.0742,24.0483,24.0547,73900.0
2012-08-29 15:00:00,37.17,37.18,37.14,37.15,67000.0,24.0547,24.0612,24.0353,24.0418,67000.0
2012-08-29 15:05:00,37.16,37.2,37.15,37.19,56200.0,24.0483,24.0742,24.0418,24.0677,56200.0
2012-08-29 15:10:00,37.18,37.2,37.18,37.2,33300.0,24.0612,24.0742,24.0612,24.0742,33300.0
2012-08-29 15:15:00,37.2,37.21,37.19,37.2,61100.0,24.0742,24.0806,24.0677,24.0742,61100.0
2012-08-29 15:20:00,37.2,37.21,37.19,37.21,62600.0,24.0742,24.0806,24.0677,24.0806,62600.0
2012-08-29 15:25:00,37.21,37.21,37.16,37.16,76700.0,24.0806,24.0806,24.0483,24.0483,76700.0
2012-08-29 15:30:00,37.16,37.17,37.14,37.16,63400.0,24.0483,24.0547,24.0353,24.0483,63400.0
2012-08-29 15:35:00,37.15,37.16,37.15,37.16,49500.0,24.0418,24.0483,24.0418,24.0483,49500.0
2012-08-29 15:40:00,37.16,37.19,37.13,37.19,128700.0,24.0483,24.0677,24.0289,24.0677,128700.0
2012-08-29 15:45:00,37.18,37.2,37.12,37.16,150300.0,24.0612,24.0742,24.0224,24.0483,150300.0
2012-08-29 15:50:00,37.15,37.18,37.14,37.18,103100.0,24.0418,24.0612,24.0353,24.0612,103100.0
2012-08-29 15:55:00,37.17,37.18,37.13,37.17,169200.0,24.0547,24.0612,24.0289,24.0547,169200.0
2012-08-30 09:30:00,36.96,37.1,36.92,37.01,118700.0,23.9188,24.0094,23.893,23.9512,118700.0
2012-08-30 09:35:00,37.0,37.15,37.0,37.08,50700.0,23.9447,24.0418,23.9447,23.9965,50700.0
2012-08-30 09:40:00,37.09,37.21,37.03,37.2,21100.0,24.003,24.0806,23.9641,24.0742,21100.0
2012-08-30 09:45:00,37.2,37.23,37.14,37.16,22900.0,24.0742,24.0936,24.0353,24.0483,22900.0
2012-08-30 09:50:00,37.15,37.16,37.07,37.13,36300.0,24.0418,24.0483,23.99,24.0289,36300.0
2012-08-30 09:55:00,37.1,37.11,37.02,37.06,24500.0,24.0094,24.0159,23.9577,23.9836,24500.0
2012-08-30 10:00:00,37.06,37.08,37.01,37.07,36700.0,23.9836,23.9965,23.9512,23.99,36700.0
2012-08-30 10:05:00,37.07,37.12,37.06,37.11,47700.0,23.99,24.0224,23.9836,24.0159,47700.0
2012-08-30 10:10:00,37.12,37.16,37.09,37.13,42200.0,24.0224,24.0483,24.003,24.0289,42200.0
2012-08-30 10:15:00,37.13,37.14,37.03,37.08,32300.0,24.0289,24.0353,23.9641,23.9965,32300.0
2012-08-30 10:20:00,37.08,37.1,37.02,37.02,38100.0,23.9965,24.0094,23.9577,23.9577,38100.0
2012-08-30 10:25:00,37.03,37.03,36.99,37.01,42200.0,23.9641,23.9641,23.9383,23.9512,42200.0
2012-08-30 10:30:00,37.0,37.03,36.98,37.0,87200.0,23.9447,23.9641,23.9318,23.9447,87200.0
2012-08-30 10:35:00,37.02,37.02,36.98,36.99,34700.0,23.9577,23.9577,23.9318,23.9383,34700.0
2012-08-30 10:40:00,36.98,37.01,36.97,37.01,22200.0,23.9318,23.9512,23.9253,23.9512,22200.0
2012-08-30 10:45:00,37.01,37.02,36.96,36.97,18000.0,23.9512,23.9577,23.9188,23.9253,18000.0
2012-08-30 10:50:00,36.96,36.96,36.91,36.93,40500.0,23.9188,23.9188,23.8865,23.8994,40500.0
2012-08-30 10:55:00,36.93,37.02,36.93,37.0,25200.0,23.8994,23.9577,23.8994,23.9447,25200.0
2012-08-30 11:00:00,37.01,37.05,36.99,37.05,22300.0,23.9512,23.9771,23.9383,23.9771,22300.0
2012-08-30 11:05:00,37.05,37.08,37.02,37.07,15200.0,23.9771,23.9965,23.9577,23.99,15200.0
2012-08-30 11:10:00,37.06,37.09,37.0,37.04,20600.0,23.9836,24.003,23.9447,23.9706,20600.0
2012-08-30 11:15:00,37.03,37.12,37.03,37.09,32300.0,23.9641,24.0224,23.9641,24.003,32300.0
2012-08-30 11:20:00,37.09,37.11,37.09,37.1,30600.0,24.003,24.0159,24.003,24.0094,30600.0
2012-08-30 11:25:00,37.1,37.11,37.07,37.1,42700.0,24.0094,24.0159,23.99,24.0094,42700.0
2012-08-30 11:30:00,37.1,37.1,37.03,37.04,28000.0,24.0094,24.0094,23.9641,23.9706,28000.0
2012-08-30 11:35:00,37.04,37.04,37.01,37.03,32300.0,23.9706,23.9706,23.9512,23.9641,32300.0
2012-08-30 11:40:00,37.04,37.06,37.01,37.04,35100.0,23.9706,23.9836,23.9512,23.9706,35100.0
2012-08-30 11:45:00,37.04,37.09,37.02,37.09,13100.0,23.9706,24.003,23.9577,24.003,13100.0
2012-08-30 11:50:00,37.09,37.1,37.07,37.09,12300.0,24.003,24.0094,23.99,24.003,12300.0
2012-08-30 11:55:00,37.1,37.11,37.06,37.07,9200.0,24.0094,24.0159,23.9836,23.99,9200.0
2012-08-30 12:00:00,37.07,37.07,36.99,37.01,22900.0,23.99,23.99,23.9383,23.9512,22900.0
2012-08-30 12:05:00,37.03,37.04,37.01,37.01,11900.0,23.9641,23.9706,23.9512,23.9512,11900.0
2012-08-30 12:10:00,37.01,37.02,37.0,37.02,5900.0,23.9512,23.9577,23.9447,23.9577,5900.0
2012-08-30 12:15:00,37.0,37.02,37.0,37.0,8900.0,23.9447,23.9577,23.9447,23.9447,8900.0
2012-08-30 12:20:00,37.0,37.03,37.0,37.02,5700.0,23.9447,23.9641,23.9447,23.9577,5700.0
2012-08-30 12:25:00,37.02,37.03,36.99,37.0,28400.0,23.9577,23.9641,23.9383,23.9447,28400.0
2012-08-30 12:30:00,37.0,37.07,37.0,37.07,42300.0,23.9447,23.99,23.9447,23.99,42300.0
2012-08-30 12:35:00,37.06,37.07,37.02,37.02,20300.0,23.9836,23.99,23.9577,23.9577,20300.0
2012-08-30 12:40:00,37.02,37.02,37.0,37.0,17500.0,23.9577,23.9577,23.9447,23.9447,17500.0
2012-08-30 12:45:00,37.02,37.04,37.0,37.03,23800.0,23.9577,23.9706,23.9447,23.9641,23800.0
2012-08-30 12:50:00,37.03,37.03,37.02,37.03,1200.0,23.9641,23.9641,23.9577,23.9641,1200.0
2012-08-30 12:55:00,37.04,37.04,37.03,37.04,13900.0,23.9706,23.9706,23.9641,23.9706,13900.0
2012-08-30 13:00:00,37.04,37.04,37.01,37.01,10600.0,23.9706,23.9706,23.9512,23.9512,10600.0
2012-08-30 13:05:00,37.02,37.02,37.0,37.0,7800.0,23.9577,23.9577,23.9447,23.9447,7800.0
2012-08-30 13:10:00,37.0,37.01,36.99,37.0,12600.0,23.9447,23.9512,23.9383,23.9447,12600.0
2012-08-30 13:15:00,37.01,37.02,36.94,36.95,8800.0,23.9512,23.9577,23.9059,23.9124,8800.0
2012-08-30 13:20:00,36.95,37.0,36.95,36.99,17400.0,23.9124,23.9447,23.9124,23.9383,17400.0
2012-08-30 13:25:00,36.98,37.02,36.96,37.02,75800.0,23.9318,23.9577,23.9188,23.9577,75800.0
2012-08-30 13:30:00,37.02,37.04,37.01,37.01,6900.0,23.9577,23.9706,23.9512,23.9512,6900.0
2012-08-30 13:35:00,37.0,37.01,36.99,37.0,14200.0,23.9447,23.9512,23.9383,23.9447,14200.0
2012-08-30 13:40:00,37.0,37.01,37.0,37.01,19900.0,23.9447,23.9512,23.9447,23.9512,19900.0
2012-08-30 13:45:00,37.0,37.02,36.99,37.02,15700.0,23.9447,23.9577,23.9383,23.9577,15700.0
2012-08-30 13:50:00,37.02,37.02,37.0,37.01,17500.0,23.9577,23.9577,23.9447,23.9512,17500.0
2012-08-30 13:55:00,37.01,37.01,36.99,37.0,13700.0,23.9512,23.9512,23.9383,23.9447,13700.0
2012-08-30 14:00:00,37.0,37.03,36.99,37.02,38900.0,23.9447,23.9641,23.9383,23.9577,38900.0
2012-08-30 14:05:00,37.02,37.07,37.02,37.07,45500.0,23.9577,23.99,23.9577,23.99,45500.0
2012-08-30 14:10:00,37.07,37.07,37.0,37.01,47700.0,23.99,23.99,23.9447,23.9512,47700.0
2012-08-30 14:15:00,37.01,37.05,37.0,37.02,65600.0,23.9512,23.9771,23.9447,23.9577,65600.0
2012-08-30 14:20:00,37.04,37.06,37.04,37.06,9200.0,23.9706,23.9836,23.9706,23.9836,9200.0
2012-08-30 14:25:00,37.05,37.06,37.01,37.02,15900.0,23.9771,23.9836,23.9512,23.9577,15900.0
2012-08-30 14:30:00,37.02,37.02,37.0,37.0,11900.0,23.9577,23.9577,23.9447,23.9447,11900.0
2012-08-30 14:35:00,37.0,37.02,36.99,37.02,18600.0,23.9447,23.9577,23.9383,23.9577,18600.0
2012-08-30 14:40:00,37.02,37.02,37.01,37.02,12200.0,23.9577,23.9577,23.9512,23.9577,12200.0
2012-08-30 14:45:00,37.02,37.02,37.01,37.01,15700.0,23.9577,23.9577,23.9512,23.9512,15700.0
2012-08-30 14:50:00,37.02,37.04,37.01,37.02,35200.0,23.9577,23.9706,23.9512,23.9577,35200.0
2012-08-30 14:55:00,37.02,37.03,37.01,37.02,29500.0,23.9577,23.9641,23.9512,23.9577,29500.0
2012-08-30 15:00:00,37.02,37.09,37.02,37.08,29800.0,23.9577,24.003,23.9577,23.9965,29800.0
2012-08-30 15:05:00,37.08,37.1,37.07,37.08,54200.0,23.9965,24.0094,23.99,23.9965,54200.0
2012-08-30 15:10:00,37.08,37.09,37.07,37.08,47500.0,23.9965,24.003,23.99,23.9965,47500.0
2012-08-30 15:15:00,37.08,37.08,37.05,37.05,14000.0,23.9965,23.9965,23.9771,23.9771,14000.0
2012-08-30 15:20:00,37.05,37.09,37.05,37.09,11200.0,23.9771,24.003,23.9771,24.003,11200.0
2012-08-30 15:25:00,37.1,37.18,37.1,37.17,26900.0,24.0094,24.0612,24.0094,24.0547,26900.0
2012-08-30 15:30:00,37.17,37.21,37.17,37.19,44500.0,24.0547,24.0806,24.0547,24.0677,44500.0
2012-08-30 15:35:00,37.19,37.19,37.15,37.15,25600.0,24.0677,24.0677,24.0418,24.0418,25600.0
2012-08-30 15:40:00,37.14,37.21,37.14,37.17,36800.0,24.0353,24.0806,24.0353,24.0547,36800.0
2012-08-30 15:45:00,37.16,37.16,37.06,37.1,32500.0,24.0483,24.0483,23.9836,24.0094,32500.0
2012-08-30 15:50:00,37.09,37.09,37.01,37.07,60800.0,24.003,24.003,23.9512,23.99,60800.0
2012-08-30 15:55:00,37.07,37.07,37.02,37.04,53800.0,23.99,23.99,23.9577,23.9706,53800.0
2012-08-31 09:30:00,37.33,37.4,37.24,37.26,25000.0,24.1583,24.2036,24.1,24.113,25000.0
2012-08-31 09:35:00,37.28,37.44,37.28,37.38,16800.0,24.1259,24.2295,24.1259,24.1906,16800.0
2012-08-31 09:40:00,37.38,37.4,37.17,37.23,29400.0,24.1906,24.2036,24.0547,24.0936,29400.0
2012-08-31 09:45:00,37.23,37.25,37.16,37.16,8400.0,24.0936,24.1065,24.0483,24.0483,8400.0
2012-08-31 09:50:00,37.17,37.17,37.08,37.13,23500.0,24.0547,24.0547,23.9965,24.0289,23500.0
2012-08-31 09:55:00,37.14,37.16,37.06,37.06,24500.0,24.0353,24.0483,23.9836,23.9836,24500.0
2012-08-31 10:00:00,37.06,37.09,36.9,37.02,71300.0,23.9836,24.003,23.88,23.9577,71300.0
2012-08-31 10:05:00,37.03,37.04,36.86,36.92,107200.0,23.9641,23.9706,23.8541,23.893,107200.0
2012-08-31 10:10:00,36.91,37.14,36.88,37.14,43200.0,23.8865,24.0353,23.8671,24.0353,43200.0
2012-08-31 10:15:00,37.13,37.37,37.08,37.37,22500.0,24.0289,24.1842,23.9965,24.1842,22500.0
2012-08-31 10:20:00,37.37,37.45,37.37,37.41,24500.0,24.1842,24.2359,24.1842,24.2101,24500.0
2012-08-31 10:25:00,37.41,37.44,37.3,37.3,40600.0,24.2101,24.2295,24.1389,24.1389,40600.0
2012-08-31 10:30:00,37.3,37.44,37.25,37.42,22600.0,24.1389,24.2295,24.1065,24.2165,22600.0
2012-08-31 10:35:00,37.43,37.44,37.29,37.29,31200.0,24.223,24.2295,24.1324,24.1324,31200.0
2012-08-31 10:40:00,37.29,37.36,37.28,37.28,17000.0,24.1324,24.1777,24.1259,24.1259,17000.0
2012-08-31 10:45:00,37.29,37.36,37.29,37.31,12200.0,24.1324,24.1777,24.1324,24.1453,12200.0
2012-08-31 10:50:00,37.31,37.36,37.27,37.36,13800.0,24.1453,24.1777,24.1195,24.1777,13800.0
2012-08-31 10:55:00,37.39,37.5,37.37,37.45,40600.0,24.1971,24.2683,24.1842,24.2359,40600.0
2012-08-31 11:00:00,37.46,37.5,37.44,37.49,19200.0,24.2424,24.2683,24.2295,24.2618,19200.0
2012-08-31 11:05:00,37.48,37.48,37.42,37.44,20100.0,24.2554,24.2554,24.2165,24.2295,20100.0
2012-08-31 11:10:00,37.45,37.49,37.45,37.46,26100.0,24.2359,24.2618,24.2359,24.2424,26100.0
2012-08-31 11:15:00,37.45,37.5,37.43,37.46,24400.0,24.2359,24.2683,24.223,24.2424,24400.0
2012-08-31 11:20:00,37.46,37.49,37.43,37.48,17700.0,24.2424,24.2618,24.223,24.2554,17700.0
2012-08-31 11:25:00,37.47,37.47,37.31,37.31,31000.0,24.2489,24.2489,24.1453,24.1453,31000.0
2012-08-31 11:30:00,37.31,37.34,37.29,37.33,27100.0,24.1453,24.1648,24.1324,24.1583,27100.0
2012-08-31 11:35:00,37.32,37.32,37.28,37.3,18100.0,24.1518,24.1518,24.1259,24.1389,18100.0
2012-08-31 11:40:00,37.3,37.33,37.3,37.32,13400.0,24.1389,24.1583,24.1389,24.1518,13400.0
2012-08-31 11:45:00,37.32,37.34,37.3,37.3,20800.0,24.1518,24.1648,24.1389,24.1389,20800.0
2012-08-31 11:50:00,37.32,37.36,37.3,37.35,12200.0,24.1518,24.1777,24.1389,24.1712,12200.0
2012-08-31 11:55:00,37.34,37.35,37.31,37.32,21300.0,24.1648,24.1712,24.1453,24.1518,21300.0
2012-08-31 12:00:00,37.31,37.33,37.3,37.33,23300.0,24.1453,24.1583,24.1389,24.1583,23300.0
2012-08-31 12:05:00,37.32,37.33,37.17,37.17,38600.0,24.1518,24.1583,24.0547,24.0547,38600.0
2012-08-31 12:10:00,37.16,37.17,37.08,37.1,44800.0,24.0483,24.0547,23.9965,24.0094,44800.0
2012-08-31 12:15:00,37.1,37.1,37.09,37.09,46300.0,24.0094,24.0094,24.003,24.003,46300.0
2012-08-31 12:20:00,37.09,37.11,37.02,37.1,69400.0,24.003,24.0159,23.9577,24.0094,69400.0
2012-08-31 12:25:00,37.1,37.1,37.08,37.1,16500.0,24.0094,24.0094,23.9965,24.0094,16500.0
2012-08-31 12:30:00,37.1,37.11,37.06,37.09,54600.0,24.0094,24.0159,23.9836,24.003,54600.0
2012-08-31 12:35:00,37.1,37.13,37.09,37.11,19100.0,24.0094,24.0289,24.003,24.0159,19100.0
2012-08-31 12:40:00,37.1,37.18,37.1,37.18,18900.0,24.0094,24.0612,24.0094,24.0612,18900.0
2012-08-31 12:45:00,37.17,37.2,37.16,37.18,15400.0,24.0547,24.0742,24.0483,24.0612,15400.0
2012-08-31 12:50:00,37.2,37.22,37.16,37.22,10300.0,24.0742,24.0871,24.0483,24.0871,10300.0
2012-08-31 12:55:00,37.22,37.24,37.21,37.23,10700.0,24.0871,24.1,24.0806,24.0936,10700.0
2012-08-31 13:00:00,37.23,37.23,37.18,37.2,10500.0,24.0936,24.0936,24.0612,24.0742,10500.0
2012-08-31 13:05:00,37.2,37.23,37.16,37.16,9600.0,24.0742,24.0936,24.0483,24.0483,9600.0
2012-08-31 13:10:00,37.17,37.17,37.04,37.08,27900.0,24.0547,24.0547,23.9706,23.9965,27900.0
2012-08-31 13:15:00,37.09,37.09,37.02,37.02,12300.0,24.003,24.003,23.9577,23.9577,12300.0
2012-08-31 13:20:00,37.02,37.07,37.02,37.07,8400.0,23.9577,23.99,23.9577,23.99,8400.0
2012-08-31 13:25:00,37.07,37.09,37.02,37.03,11400.0,23.99,24.003,23.9577,23.9641,11400.0
2012-08-31 13:30:00,37.02,37.07,37.01,37.07,7100.0,23.9577,23.99,23.9512,23.99,7100.0
2012-08-31 13:35:00,37.07,37.07,37.01,37.03,12600.0,23.99,23.99,23.9512,23.9641,12600.0
2012-08-31 13:40:00,37.03,37.09,37.02,37.09,6300.0,23.9641,24.003,23.9577,24.003,6300.0
2012-08-31 13:45:00,37.09,37.1,37.07,37.07,7100.0,24.003,24.0094,23.99,23.99,7100.0
2012-08-31 13:50:00,37.09,37.19,37.09,37.19,8200.0,24.003,24.0677,24.003,24.0677,8200.0
2012-08-31 13:55:00,37.19,37.21,37.17,37.17,7700.0,24.0677,24.0806,24.0547,24.0547,7700.0
2012-08-31 14:00:00,37.16,37.19,37.14,37.15,9300.0,24.0483,24.0677,24.0353,24.0418,9300.0
2012-08-31 14:05:00,37.16,37.17,37.14,37.16,11800.0,24.0483,24.0547,24.0353,24.0483,11800.0
2012-08-31 14:10:00,37.17,37.17,37.13,37.13,12300.0,24.0547,24.0547,24.0289,24.0289,12300.0
2012-08-31 14:15:00,37.13,37.22,37.12,37.22,17800.0,24.0289,24.0871,24.0224,24.0871,17800.0
2012-08-31 14:20:00,37.22,37.27,37.21,37.26,8500.0,24.0871,24.1195,24.0806,24.113,8500.0
2012-08-31 14:25:00,37.26,37.29,37.26,37.26,8100.0,24.113,24.1324,24.113,24.113,8100.0
2012-08-31 14:30:00,37.26,37.28,37.24,37.24,9300.0,24.113,24.1259,24.1,24.1,9300.0
2012-08-31 14:35:00,37.24,37.25,37.22,37.23,10100.0,24.1,24.1065,24.0871,24.0936,10100.0
2012-08-31 14:40:00,37.24,37.25,37.22,37.23,8200.0,24.1,24.1065,24.0871,24.0936,8200.0
2012-08-31 14:45:00,37.23,37.24,37.21,37.23,9000.0,24.0936,24.1,24.0806,24.0936,9000.0
2012-08-31 14:50:00,37.23,37.25,37.22,37.23,11300.0,24.0936,24.1065,24.0871,24.0936,11300.0
2012-08-31 14:55:00,37.23,37.25,37.22,37.23,6000.0,24.0936,24.1065,24.0871,24.0936,6000.0
2012-08-31 15:00:00,37.22,37.23,37.1,37.12,16400.0,24.0871,24.0936,24.0094,24.0224,16400.0
2012-08-31 15:05:00,37.12,37.12,37.09,37.09,9800.0,24.0224,24.0224,24.003,24.003,9800.0
2012-08-31 15:10:00,37.09,37.12,37.07,37.12,40000.0,24.003,24.0224,23.99,24.0224,40000.0
2012-08-31 15:15:00,37.11,37.18,37.09,37.15,19700.0,24.0159,24.0612,24.003,24.0418,19700.0
2012-08-31 15:20:00,37.15,37.16,37.15,37.15,5000.0,24.0418,24.0483,24.0418,24.0418,5000.0
2012-08-31 15:25:00,37.15,37.15,37.09,37.09,18200.0,24.0418,24.0418,24.003,24.003,18200.0
2012-08-31 15:30:00,37.09,37.13,37.04,37.08,19500.0,24.003,24.0289,23.9706,23.9965,19500.0
2012-08-31 15:35:00,37.08,37.13,37.07,37.1,24800.0,23.9965,24.0289,23.99,24.0094,24800.0
2012-08-31 15:40:00,37.11,37.13,37.05,37.06,40100.0,24.0159,24.0289,23.9771,23.9836,40100.0
2012-08-31 15:45:00,37.06,37.15,37.04,37.15,47900.0,23.9836,24.0418,23.9706,24.0418,47900.0
2012-08-31 15:50:00,37.15,37.22,37.12,37.19,44900.0,24.0418,24.0871,24.0224,24.0677,44900.0
2012-08-31 15:55:00,37.19,37.22,37.15,37.15,126800.0,24.0677,24.0871,24.0418,24.0418,126800.0
2012-09-04 09:30:00,36.97,37.06,36.84,36.88,92200.0,23.9253,23.9836,23.8412,23.8671,92200.0
2012-09-04 09:35:00,36.86,37.01,36.85,36.98,44900.0,23.8541,23.9512,23.8477,23.9318,44900.0
2012-09-04 09:40:00,36.97,37.05,36.92,36.95,50100.0,23.9253,23.9771,23.893,23.9124,50100.0
2012-09-04 09:45:00,36.94,36.97,36.9,36.93,37000.0,23.9059,23.9253,23.88,23.8994,37000.0
2012-09-04 09:50:00,36.92,36.98,36.92,36.95,28100.0,23.893,23.9318,23.893,23.9124,28100.0
2012-09-04 09:55:00,36.94,36.97,36.84,36.85,157000.0,23.9059,23.9253,23.8412,23.8477,157000.0
2012-09-04 10:00:00,36.85,36.86,36.71,36.77,105900.0,23.8477,23.8541,23.7571,23.7959,105900.0
2012-09-04 10:05:00,36.78,36.82,36.72,36.74,200900.0,23.8024,23.8282,23.7635,23.7765,200900.0
2012-09-04 10:10:00,36.74,36.9,36.73,36.89,149800.0,23.7765,23.88,23.77,23.8735,149800.0
2012-09-04 10:15:00,36.89,37.02,36.86,36.94,70800.0,23.8735,23.9577,23.8541,23.9059,70800.0
2012-09-04 10:20:00,36.94,36.94,36.82,36.82,36300.0,23.9059,23.9059,23.8282,23.8282,36300.0
2012-09-04 10:25:00,36.82,36.87,36.8,36.8,21600.0,23.8282,23.8606,23.8153,23.8153,21600.0
2012-09-04 10:30:00,36.8,36.85,36.76,36.83,63200.0,23.8153,23.8477,23.7894,23.8347,63200.0
2012-09-04 10:35:00,36.81,36.95,36.81,36.89,227800.0,23.8218,23.9124,23.8218,23.8735,227800.0
2012-09-04 10:40:00,36.88,36.92,36.85,36.88,32900.0,23.8671,23.893,23.8477,23.8671,32900.0
2012-09-04 10:45:00,36.88,36.93,36.85,36.88,34000.0,23.8671,23.8994,23.8477,23.8671,34000.0
2012-09-04 10:50:00,36.89,36.98,36.89,36.98,41100.0,23.8735,23.9318,23.8735,23.9318,41100.0
2012-09-04 10:55:00,36.97,37.0,36.91,36.95,68000.0,23.9253,23.9447,23.8865,23.9124,68000.0
2012-09-04 11:00:00,36.94,36.98,36.92,36.95,36500.0,23.9059,23.9318,23.893,23.9124,36500.0
2012-09-04 11:05:00,36.95,36.95,36.84,36.84,27000.0,23.9124,23.9124,23.8412,23.8412,27000.0
2012-09-04 11:10:00,36.84,36.86,36.82,36.84,20200.0,23.8412,23.8541,23.8282,23.8412,20200.0
2012-09-04 11:15:00,36.83,36.86,36.82,36.84,22900.0,23.8347,23.8541,23.8282,23.8412,22900.0
2012-09-04 11:20:00,36.84,36.86,36.8,36.84,32800.0,23.8412,23.8541,23.8153,23.8412,32800.0
2012-09-04 11:25:00,36.84,36.84,36.8,36.82,37200.0,23.8412,23.8412,23.8153,23.8282,37200.0
2012-09-04 11:30:00,36.82,36.85,36.8,36.8,28500.0,23.8282,23.8477,23.8153,23.8153,28500.0
2012-09-04 11:35:00,36.8,36.84,36.79,36.83,40100.0,23.8153,23.8412,23.8088,23.8347,40100.0
2012-09-04 11:40:00,36.82,36.83,36.8,36.82,17500.0,23.8282,23.8347,23.8153,23.8282,17500.0
2012-09-04 11:45:00,36.81,36.84,36.79,36.84,35000.0,23.8218,23.8412,23.8088,23.8412,35000.0
2012-09-04 11:50:00,36.84,36.85,36.82,36.84,18200.0,23.8412,23.8477,23.8282,23.8412,18200.0
2012-09-04 11:55:00,36.84,36.88,36.84,36.88,13900.0,23.8412,23.8671,23.8412,23.8671,13900.0
2012-09-04 12:00:00,36.88,36.9,36.84,36.85,30400.0,23.8671,23.88,23.8412,23.8477,30400.0
2012-09-04 12:05:00,36.84,36.84,36.81,36.81,20500.0,23.8412,23.8412,23.8218,23.8218,20500.0
2012-09-04 12:10:00,36.81,36.87,36.81,36.86,24500.0,23.8218,23.8606,23.8218,23.8541,24500.0
2012-09-04 12:15:00,36.86,36.86,36.84,36.84,12300.0,23.8541,23.8541,23.8412,23.8412,12300.0
2012-09-04 12:20:00,36.84,36.85,36.84,36.84,17000.0,23.8412,23.8477,23.8412,23.8412,17000.0
2012-09-04 12:25:00,36.84,36.9,36.84,36.89,41100.0,23.8412,23.88,23.8412,23.8735,41100.0
2012-09-04 12:30:00,36.88,36.89,36.86,36.87,22400.0,23.8671,23.8735,23.8541,23.8606,22400.0
2012-09-04 12:35:00,36.86,36.9,36.85,36.89,17800.0,23.8541,23.88,23.8477,23.8735,17800.0
2012-09-04 12:40:00,36.9,36.94,36.89,36.92,23800.0,23.88,23.9059,23.8735,23.893,23800.0
2012-09-04 12:45:00,36.92,36.92,36.85,36.85,11100.0,23.893,23.893,23.8477,23.8477,11100.0
2012-09-04 12:50:00,36.85,36.87,36.84,36.86,15800.0,23.8477,23.8606,23.8412,23.8541,15800.0
2012-09-04 12:55:00,36.86,36.89,36.85,36.85,23900.0,23.8541,23.8735,23.8477,23.8477,23900.0
2012-09-04 13:00:00,36.85,36.88,36.83,36.88,39600.0,23.8477,23.8671,23.8347,23.8671,39600.0
2012-09-04 13:05:00,36.87,36.88,36.84,36.86,47000.0,23.8606,23.8671,23.8412,23.8541,47000.0
2012-09-04 13:10:00,36.87,36.9,36.85,36.9,40200.0,23.8606,23.88,23.8477,23.88,40200.0
2012-09-04 13:15:00,36.89,36.91,36.89,36.91,21300.0,23.8735,23.8865,23.8735,23.8865,21300.0
2012-09-04 13:20:00,36.91,36.96,36.89,36.96,17300.0,23.8865,23.9188,23.8735,23.9188,17300.0
2012-09-04 13:25:00,36.95,36.99,36.95,36.98,30100.0,23.9124,23.9383,23.9124,23.9318,30100.0
2012-09-04 13:30:00,36.98,37.02,36.96,36.96,26000.0,23.9318,23.9577,23.9188,23.9188,26000.0
2012-09-04 13:35:00,36.96,36.98,36.96,36.98,8800.0,23.9188,23.9318,23.9188,23.9318,8800.0
2012-09-04 13:40:00,36.98,36.98,36.91,36.95,21800.0,23.9318,23.9318,23.8865,23.9124,21800.0
2012-09-04 13:45:00,36.95,36.95,36.9,36.9,14700.0,23.9124,23.9124,23.88,23.88,14700.0
2012-09-04 13:50:00,36.91,36.91,36.86,36.88,16400.0,23.8865,23.8865,23.8541,23.8671,16400.0
2012-09-04 13:55:00,36.89,36.94,36.89,36.94,14400.0,23.8735,23.9059,23.8735,23.9059,14400.0
2012-09-04 14:00:00,36.94,36.99,36.93,36.99,71500.0,23.9059,23.9383,23.8994,23.9383,71500.0
2012-09-04 14:05:00,36.98,37.13,36.98,37.12,51100.0,23.9318,24.0289,23.9318,24.0224,51100.0
2012-09-04 14:10:00,37.12,37.16,37.11,37.16,22000.0,24.0224,24.0483,24.0159,24.0483,22000.0
2012-09-04 14:15:00,37.16,37.16,37.09,37.15,26100.0,24.0483,24.0483,24.003,24.0418,26100.0
2012-09-04 14:20:00,37.16,37.23,37.14,37.18,36000.0,24.0483,24.0936,24.0353,24.0612,36000.0
2012-09-04 14:25:00,37.16,37.24,37.16,37.21,21300.0,24.0483,24.1,24.0483,24.0806,21300.0
2012-09-04 14:30:00,37.22,37.32,37.21,37.32,26400.0,24.0871,24.1518,24.0806,24.1518,26400.0
2012-09-04 14:35:00,37.31,37.48,37.31,37.4,52600.0,24.1453,24.2554,24.1453,24.2036,52600.0
2012-09-04 14:40:00,37.41,37.41,37.34,37.4,24600.0,24.2101,24.2101,24.1648,24.2036,24600.0
2012-09-04 14:45:00,37.39,37.4,37.34,37.34,19800.0,24.1971,24.2036,24.1648,24.1648,19800.0
2012-09-04 14:50:00,37.35,37.36,37.24,37.24,41900.0,24.1712,24.1777,24.1,24.1,41900.0
2012-09-04 14:55:00,37.25,37.26,37.15,37.15,58800.0,24.1065,24.113,24.0418,24.0418,58800.0
2012-09-04 15:00:00,37.15,37.22,37.14,37.21,37200.0,24.0418,24.0871,24.0353,24.0806,37200.0
2012-09-04 15:05:00,37.21,37.23,37.19,37.19,52900.0,24.0806,24.0936,24.0677,24.0677,52900.0
2012-09-04 15:10:00,37.19,37.22,37.17,37.18,44200.0,24.0677,24.0871,24.0547,24.0612,44200.0
2012-09-04 15:15:00,37.17,37.18,37.13,37.15,69500.0,24.0547,24.0612,24.0289,24.0418,69500.0
2012-09-04 15:20:00,37.15,37.19,37.13,37.18,33900.0,24.0418,24.0677,24.0289,24.0612,33900.0
2012-09-04 15:25:00,37.17,37.2,37.14,37.19,37800.0,24.0547,24.0742,24.0353,24.0677,37800.0
2012-09-04 15:30:00,37.19,37.21,37.13,37.15,57900.0,24.0677,24.0806,24.0289,24.0418,57900.0
2012-09-04 15:35:00,37.15,37.18,37.11,37.11,40300.0,24.0418,24.0612,24.0159,24.0159,40300.0
2012-09-04 15:40:00,37.11,37.14,37.0,37.0,113700.0,24.0159,24.0353,23.9447,23.9447,113700.0
2012-09-04 15:45:00,37.0,37.06,37.0,37.02,79700.0,23.9447,23.9836,23.9447,23.9577,79700.0
2012-09-04 15:50:00,37.01,37.07,37.01,37.07,67800.0,23.9512,23.99,23.9512,23.99,67800.0
2012-09-04 15:55:00,37.07,37.07,37.03,37.03,80100.0,23.99,23.99,23.9641,23.9641,80100.0
2012-09-05 09:30:00,37.06,37.2,37.01,37.02,32500.0,23.9836,24.0742,23.9512,23.9577,32500.0
2012-09-05 09:35:00,37.01,37.05,36.87,36.87,145600.0,23.9512,23.9771,23.8606,23.8606,145600.0
2012-09-05 09:40:00,36.86,36.87,36.62,36.64,83900.0,23.8541,23.8606,23.6988,23.7118,83900.0
2012-09-05 09:45:00,36.64,36.78,36.64,36.71,64200.0,23.7118,23.8024,23.7118,23.7571,64200.0
2012-09-05 09:50:00,36.71,36.84,36.67,36.8,128300.0,23.7571,23.8412,23.7312,23.8153,128300.0
2012-09-05 09:55:00,36.81,36.87,36.76,36.85,111500.0,23.8218,23.8606,23.7894,23.8477,111500.0
2012-09-05 10:00:00,36.85,36.97,36.8,36.8,48600.0,23.8477,23.9253,23.8153,23.8153,48600.0
2012-09-05 10:05:00,36.81,36.87,36.8,36.82,31700.0,23.8218,23.8606,23.8153,23.8282,31700.0
2012-09-05 10:10:00,36.82,36.9,36.8,36.85,100400.0,23.8282,23.88,23.8153,23.8477,100400.0
2012-09-05 10:15:00,36.86,36.87,36.8,36.82,39400.0,23.8541,23.8606,23.8153,23.8282,39400.0
2012-09-05 10:20:00,36.81,36.87,36.79,36.82,53200.0,23.8218,23.8606,23.8088,23.8282,53200.0
2012-09-05 10:25:00,36.83,36.87,36.8,36.83,59000.0,23.8347,23.8606,23.8153,23.8347,59000.0
2012-09-05 10:30:00,36.84,36.88,36.83,36.86,78400.0,23.8412,23.8671,23.8347,23.8541,78400.0
2012-09-05 10:35:00,36.86,36.87,36.81,36.83,46000.0,23.8541,23.8606,23.8218,23.8347,46000.0
2012-09-05 10:40:00,36.83,36.84,36.79,36.82,34100.0,23.8347,23.8412,23.8088,23.8282,34100.0
2012-09-05 10:45:00,36.83,36.85,36.78,36.8,90200.0,23.8347,23.8477,23.8024,23.8153,90200.0
2012-09-05 10:50:00,36.8,36.81,36.7,36.75,145400.0,23.8153,23.8218,23.7506,23.7829,145400.0
2012-09-05 10:55:00,36.75,36.79,36.7,36.71,66700.0,23.7829,23.8088,23.7506,23.7571,66700.0
2012-09-05 11:00:00,36.7,36.73,36.68,36.71,115900.0,23.7506,23.77,23.7376,23.7571,115900.0
2012-09-05 11:05:00,36.72,36.73,36.7,36.72,22300.0,23.7635,23.77,23.7506,23.7635,22300.0
2012-09-05 11:10:00,36.72,36.74,36.7,36.74,26200.0,23.7635,23.7765,23.7506,23.7765,26200.0
2012-09-05 11:15:00,36.74,36.74,36.7,36.73,42500.0,23.7765,23.7765,23.7506,23.77,42500.0
2012-09-05 11:20:00,36.73,36.74,36.68,36.68,47800.0,23.77,23.7765,23.7376,23.7376,47800.0
2012-09-05 11:25:00,36.68,36.79,36.68,36.78,41000.0,23.7376,23.8088,23.7376,23.8024,41000.0
2012-09-05 11:30:00,36.78,36.86,36.78,36.82,51300.0,23.8024,23.8541,23.8024,23.8282,51300.0
2012-09-05 11:35:00,36.82,36.83,36.79,36.83,122600.0,23.8282,23.8347,23.8088,23.8347,122600.0
2012-09-05 11:40:00,36.83,36.83,36.8,36.82,39100.0,23.8347,23.8347,23.8153,23.8282,39100.0
2012-09-05 11:45:00,36.81,36.82,36.72,36.75,71200.0,23.8218,23.8282,23.7635,23.7829,71200.0
2012-09-05 11:50:00,36.76,36.79,36.75,36.75,32600.0,23.7894,23.8088,23.7829,23.7829,32600.0
2012-09-05 11:55:00,36.75,36.77,36.71,36.74,34400.0,23.7829,23.7959,23.7571,23.7765,34400.0
2012-09-05 12:00:00,36.73,36.75,36.72,36.73,26500.0,23.77,23.7829,23.7635,23.77,26500.0
2012-09-05 12:05:00,36.72,36.76,36.71,36.74,32200.0,23.7635,23.7894,23.7571,23.7765,32200.0
2012-09-05 12:10:00,36.75,36.77,36.72,36.73,30700.0,23.7829,23.7959,23.7635,23.77,30700.0
2012-09-05 12:15:00,36.73,36.73,36.71,36.72,18300.0,23.77,23.77,23.7571,23.7635,18300.0
2012-09-05 12:20:00,36.72,36.72,36.69,36.7,28500.0,23.7635,23.7635,23.7441,23.7506,28500.0
2012-09-05 12:25:00,36.7,36.72,36.69,36.71,26100.0,23.7506,23.7635,23.7441,23.7571,26100.0
2012-09-05 12:30:00,36.72,36.73,36.7,36.72,21900.0,23.7635,23.77,23.7506,23.7635,21900.0
2012-09-05 12:35:00,36.72,36.73,36.7,36.72,15100.0,23.7635,23.77,23.7506,23.7635,15100.0
2012-09-05 12:40:00,36.72,36.76,36.72,36.74,16300.0,23.7635,23.7894,23.7635,23.7765,16300.0
2012-09-05 12:45:00,36.75,36.79,36.74,36.78,20500.0,23.7829,23.8088,23.7765,23.8024,20500.0
2012-09-05 12:50:00,36.79,36.8,36.73,36.74,28500.0,23.8088,23.8153,23.77,23.7765,28500.0
2012-09-05 12:55:00,36.73,36.76,36.72,36.73,21000.0,23.77,23.7894,23.7635,23.77,21000.0
2012-09-05 13:00:00,36.73,36.77,36.72,36.74,30100.0,23.77,23.7959,23.7635,23.7765,30100.0
2012-09-05 13:05:00,36.75,36.75,36.72,36.75,14300.0,23.7829,23.7829,23.7635,23.7829,14300.0
2012-09-05 13:10:00,36.74,36.76,36.71,36.72,25000.0,23.7765,23.7894,23.7571,23.7635,25000.0
2012-09-05 13:15:00,36.72,36.76,36.72,36.76,19800.0,23.7635,23.7894,23.7635,23.7894,19800.0
2012-09-05 13:20:00,36.76,36.76,36.73,36.76,24100.0,23.7894,23.7894,23.77,23.7894,24100.0
2012-09-05 13:25:00,36.75,36.79,36.75,36.77,51500.0,23.7829,23.8088,23.7829,23.7959,51500.0
2012-09-05 13:30:00,36.77,36.78,36.71,36.74,67000.0,23.7959,23.8024,23.7571,23.7765,67000.0
2012-09-05 13:35:00,36.73,36.74,36.7,36.74,137600.0,23.77,23.7765,23.7506,23.7765,137600.0
2012-09-05 13:40:00,36.73,36.76,36.73,36.75,57200.0,23.77,23.7894,23.77,23.7829,57200.0
2012-09-05 13:45:00,36.75,36.76,36.68,36.69,64700.0,23.7829,23.7894,23.7376,23.7441,64700.0
2012-09-05 13:50:00,36.7,36.7,36.67,36.69,50000.0,23.7506,23.7506,23.7312,23.7441,50000.0
2012-09-05 13:55:00,36.69,36.74,36.67,36.73,25800.0,23.7441,23.7765,23.7312,23.77,25800.0
2012-09-05 14:00:00,36.73,36.75,36.69,36.75,29600.0,23.77,23.7829,23.7441,23.7829,29600.0
2012-09-05 14:05:00,36.75,36.77,36.73,36.74,24600.0,23.7829,23.7959,23.77,23.7765,24600.0
2012-09-05 14:10:00,36.74,36.76,36.71,36.71,28000.0,23.7765,23.7894,23.7571,23.7571,28000.0
2012-09-05 14:15:00,36.72,36.75,36.71,36.73,22400.0,23.7635,23.7829,23.7571,23.77,22400.0
2012-09-05 14:20:00,36.73,36.79,36.72,36.78,31900.0,23.77,23.8088,23.7635,23.8024,31900.0
2012-09-05 14:25:00,36.79,36.81,36.76,36.77,21800.0,23.8088,23.8218,23.7894,23.7959,21800.0
2012-09-05 14:30:00,36.76,36.79,36.74,36.79,34500.0,23.7894,23.8088,23.7765,23.8088,34500.0
2012-09-05 14:35:00,36.79,36.84,36.78,36.8,37400.0,23.8088,23.8412,23.8024,23.8153,37400.0
2012-09-05 14:40:00,36.8,36.82,36.76,36.77,24800.0,23.8153,23.8282,23.7894,23.7959,24800.0
2012-09-05 14:45:00,36.78,36.8,36.72,36.74,26100.0,23.8024,23.8153,23.7635,23.7765,26100.0
2012-09-05 14:50:00,36.74,36.77,36.73,36.76,24200.0,23.7765,23.7959,23.77,23.7894,24200.0
2012-09-05 14:55:00,36.77,36.77,36.72,36.73,23100.0,23.7959,23.7959,23.7635,23.77,23100.0
2012-09-05 15:00:00,36.74,36.75,36.71,36.71,22600.0,23.7765,23.7829,23.7571,23.7571,22600.0
2012-09-05 15:05:00,36.71,36.75,36.7,36.73,55100.0,23.7571,23.7829,23.7506,23.77,55100.0
2012-09-05 15:10:00,36.73,36.73,36.7,36.71,23300.0,23.77,23.77,23.7506,23.7571,23300.0
2012-09-05 15:15:00,36.72,36.73,36.7,36.73,49200.0,23.7635,23.77,23.7506,23.77,49200.0
2012-09-05 15:20:00,36.72,36.74,36.7,36.73,35400.0,23.7635,23.7765,23.7506,23.77,35400.0
2012-09-05 15:25:00,36.73,36.75,36.72,36.75,35200.0,23.77,23.7829,23.7635,23.7829,35200.0
2012-09-05 15:30:00,36.73,36.76,36.72,36.75,47600.0,23.77,23.7894,23.7635,23.7829,47600.0
2012-09-05 15:35:00,36.74,36.75,36.7,36.71,36000.0,23.7765,23.7829,23.7506,23.7571,36000.0
2012-09-05 15:40:00,36.71,36.74,36.71,36.71,42900.0,23.7571,23.7765,23.7571,23.7571,42900.0
2012-09-05 15:45:00,36.71,36.71,36.67,36.69,58800.0,23.7571,23.7571,23.7312,23.7441,58800.0
2012-09-05 15:50:00,36.7,36.73,36.69,36.72,90500.0,23.7506,23.77,23.7441,23.7635,90500.0
2012-09-05 15:55:00,36.71,36.75,36.71,36.73,131000.0,23.7571,23.7829,23.7571,23.77,131000.0
2012-09-06 09:30:00,37.11,37.23,37.04,37.15,206300.0,24.0159,24.0936,23.9706,24.0418,206300.0
2012-09-06 09:35:00,37.15,37.19,37.05,37.05,108600.0,24.0418,24.0677,23.9771,23.9771,108600.0
2012-09-06 09:40:00,37.05,37.08,36.83,36.84,67500.0,23.9771,23.9965,23.8347,23.8412,67500.0
2012-09-06 09:45:00,36.84,36.9,36.84,36.86,45700.0,23.8412,23.88,23.8412,23.8541,45700.0
2012-09-06 09:50:00,36.86,36.87,36.72,36.72,43100.0,23.8541,23.8606,23.7635,23.7635,43100.0
2012-09-06 09:55:00,36.73,36.81,36.71,36.79,40100.0,23.77,23.8218,23.7571,23.8088,40100.0
2012-09-06 10:00:00,36.79,36.97,36.79,36.96,70000.0,23.8088,23.9253,23.8088,23.9188,70000.0
2012-09-06 10:05:00,36.96,37.0,36.93,36.96,48400.0,23.9188,23.9447,23.8994,23.9188,48400.0
2012-09-06 10:10:00,36.97,37.0,36.92,36.94,49800.0,23.9253,23.9447,23.893,23.9059,49800.0
2012-09-06 10:15:00,36.95,36.97,36.88,36.9,47400.0,23.9124,23.9253,23.8671,23.88,47400.0
2012-09-06 10:20:00,36.89,37.01,36.88,36.97,40900.0,23.8735,23.9512,23.8671,23.9253,40900.0
2012-09-06 10:25:00,36.97,37.04,36.97,37.03,54400.0,23.9253,23.9706,23.9253,23.9641,54400.0
2012-09-06 10:30:00,37.04,37.04,36.96,37.0,86900.0,23.9706,23.9706,23.9188,23.9447,86900.0
2012-09-06 10:35:00,37.0,37.11,37.0,37.09,70100.0,23.9447,24.0159,23.9447,24.003,70100.0
2012-09-06 10:40:00,37.09,37.09,37.06,37.07,32400.0,24.003,24.003,23.9836,23.99,32400.0
2012-09-06 10:45:00,37.07,37.08,36.99,37.05,54200.0,23.99,23.9965,23.9383,23.9771,54200.0
2012-09-06 10:50:00,37.06,37.12,37.05,37.08,65500.0,23.9836,24.0224,23.9771,23.9965,65500.0
2012-09-06 10:55:00,37.08,37.14,37.08,37.09,60900.0,23.9965,24.0353,23.9965,24.003,60900.0
2012-09-06 11:00:00,37.09,37.17,37.07,37.08,79300.0,24.003,24.0547,23.99,23.9965,79300.0
2012-09-06 11:05:00,37.07,37.08,37.02,37.05,77000.0,23.99,23.9965,23.9577,23.9771,77000.0
2012-09-06 11:10:00,37.04,37.07,36.98,37.0,64600.0,23.9706,23.99,23.9318,23.9447,64600.0
2012-09-06 11:15:00,36.99,37.01,36.92,36.93,44600.0,23.9383,23.9512,23.893,23.8994,44600.0
2012-09-06 11:20:00,36.92,37.05,36.91,37.04,46400.0,23.893,23.9771,23.8865,23.9706,46400.0
2012-09-06 11:25:00,37.05,37.12,37.04,37.07,59400.0,23.9771,24.0224,23.9706,23.99,59400.0
2012-09-06 11:30:00,37.08,37.11,37.03,37.08,87200.0,23.9965,24.0159,23.9641,23.9965,87200.0
2012-09-06 11:35:00,37.08,37.12,37.07,37.1,25700.0,23.9965,24.0224,23.99,24.0094,25700.0
2012-09-06 11:40:00,37.11,37.17,37.1,37.15,28500.0,24.0159,24.0547,24.0094,24.0418,28500.0
2012-09-06 11:45:00,37.15,37.19,37.13,37.16,50500.0,24.0418,24.0677,24.0289,24.0483,50500.0
2012-09-06 11:50:00,37.16,37.26,37.16,37.25,39500.0,24.0483,24.113,24.0483,24.1065,39500.0
2012-09-06 11:55:00,37.25,37.32,37.25,37.26,43000.0,24.1065,24.1518,24.1065,24.113,43000.0
2012-09-06 12:00:00,37.27,37.37,37.27,37.33,42400.0,24.1195,24.1842,24.1195,24.1583,42400.0
2012-09-06 12:05:00,37.33,37.37,37.32,37.35,25800.0,24.1583,24.1842,24.1518,24.1712,25800.0
2012-09-06 12:10:00,37.36,37.36,37.33,37.35,20300.0,24.1777,24.1777,24.1583,24.1712,20300.0
2012-09-06 12:15:00,37.36,37.36,37.23,37.24,52100.0,24.1777,24.1777,24.0936,24.1,52100.0
2012-09-06 12:20:00,37.24,37.34,37.22,37.3,75100.0,24.1,24.1648,24.0871,24.1389,75100.0
2012-09-06 12:25:00,37.3,37.3,37.25,37.28,36500.0,24.1389,24.1389,24.1065,24.1259,36500.0
2012-09-06 12:30:00,37.29,37.36,37.29,37.36,16500.0,24.1324,24.1777,24.1324,24.1777,16500.0
2012-09-06 12:35:00,37.36,37.4,37.36,37.38,59900.0,24.1777,24.2036,24.1777,24.1906,59900.0
2012-09-06 12:40:00,37.39,37.39,37.37,37.37,19300.0,24.1971,24.1971,24.1842,24.1842,19300.0
2012-09-06 12:45:00,37.38,37.39,37.33,37.35,40900.0,24.1906,24.1971,24.1583,24.1712,40900.0
2012-09-06 12:50:00,37.35,37.39,37.35,37.38,24000.0,24.1712,24.1971,24.1712,24.1906,24000.0
2012-09-06 12:55:00,37.38,37.39,37.35,37.35,21100.0,24.1906,24.1971,24.1712,24.1712,21100.0
2012-09-06 13:00:00,37.36,37.36,37.32,37.33,35400.0,24.1777,24.1777,24.1518,24.1583,35400.0
2012-09-06 13:05:00,37.33,37.36,37.32,37.35,30700.0,24.1583,24.1777,24.1518,24.1712,30700.0
2012-09-06 13:10:00,37.35,37.37,37.34,37.36,52600.0,24.1712,24.1842,24.1648,24.1777,52600.0
2012-09-06 13:15:00,37.37,37.37,37.25,37.26,42700.0,24.1842,24.1842,24.1065,24.113,42700.0
2012-09-06 13:20:00,37.27,37.32,37.26,37.31,47300.0,24.1195,24.1518,24.113,24.1453,47300.0
2012-09-06 13:25:00,37.31,37.32,37.21,37.22,54000.0,24.1453,24.1518,24.0806,24.0871,54000.0
2012-09-06 13:30:00,37.22,37.28,37.21,37.28,39000.0,24.0871,24.1259,24.0806,24.1259,39000.0
2012-09-06 13:35:00,37.28,37.33,37.28,37.32,24700.0,24.1259,24.1583,24.1259,24.1518,24700.0
2012-09-06 13:40:00,37.33,37.33,37.29,37.3,27300.0,24.1583,24.1583,24.1324,24.1389,27300.0
2012-09-06 13:45:00,37.31,37.32,37.29,37.3,27800.0,24.1453,24.1518,24.1324,24.1389,27800.0
2012-09-06 13:50:00,37.3,37.34,37.3,37.33,78500.0,24.1389,24.1648,24.1389,24.1583,78500.0
2012-09-06 13:55:00,37.33,37.38,37.33,37.37,37700.0,24.1583,24.1906,24.1583,24.1842,37700.0
2012-09-06 14:00:00,37.37,37.4,37.36,37.39,67800.0,24.1842,24.2036,24.1777,24.1971,67800.0
2012-09-06 14:05:00,37.39,37.4,37.36,37.37,67100.0,24.1971,24.2036,24.1777,24.1842,67100.0
2012-09-06 14:10:00,37.36,37.4,37.34,37.39,51500.0,24.1777,24.2036,24.1648,24.1971,51500.0
2012-09-06 14:15:00,37.4,37.43,37.39,37.43,56400.0,24.2036,24.223,24.1971,24.223,56400.0
2012-09-06 14:20:00,37.43,37.46,37.41,37.45,46500.0,24.223,24.2424,24.2101,24.2359,46500.0
2012-09-06 14:25:00,37.44,37.46,37.39,37.4,100600.0,24.2295,24.2424,24.1971,24.2036,100600.0
2012-09-06 14:30:00,37.41,37.42,37.38,37.38,76900.0,24.2101,24.2165,24.1906,24.1906,76900.0
2012-09-06 14:35:00,37.38,37.43,37.36,37.39,71200.0,24.1906,24.223,24.1777,24.1971,71200.0
2012-09-06 14:40:00,37.38,37.44,37.38,37.42,35300.0,24.1906,24.2295,24.1906,24.2165,35300.0
2012-09-06 14:45:00,37.42,37.44,37.4,37.44,31800.0,24.2165,24.2295,24.2036,24.2295,31800.0
2012-09-06 14:50:00,37.45,37.45,37.41,37.43,31600.0,24.2359,24.2359,24.2101,24.223,31600.0
2012-09-06 14:55:00,37.42,37.45,37.4,37.42,28700.0,24.2165,24.2359,24.2036,24.2165,28700.0
2012-09-06 15:00:00,37.42,37.44,37.4,37.43,32200.0,24.2165,24.2295,24.2036,24.223,32200.0
2012-09-06 15:05:00,37.43,37.45,37.41,37.42,43300.0,24.223,24.2359,24.2101,24.2165,43300.0
2012-09-06 15:10:00,37.42,37.42,37.39,37.4,38100.0,24.2165,24.2165,24.1971,24.2036,38100.0
2012-09-06 15:15:00,37.4,37.47,37.38,37.44,68100.0,24.2036,24.2489,24.1906,24.2295,68100.0
2012-09-06 15:20:00,37.44,37.47,37.43,37.44,50000.0,24.2295,24.2489,24.223,24.2295,50000.0
2012-09-06 15:25:00,37.43,37.46,37.41,37.41,48500.0,24.223,24.2424,24.2101,24.2101,48500.0
2012-09-06 15:30:00,37.41,37.5,37.41,37.45,63500.0,24.2101,24.2683,24.2101,24.2359,63500.0
2012-09-06 15:35:00,37.45,37.51,37.45,37.48,88400.0,24.2359,24.2748,24.2359,24.2554,88400.0
2012-09-06 15:40:00,37.48,37.52,37.47,37.49,98000.0,24.2554,24.2812,24.2489,24.2618,98000.0
2012-09-06 15:45:00,37.49,37.55,37.46,37.48,136400.0,24.2618,24.3007,24.2424,24.2554,136400.0
2012-09-06 15:50:00,37.49,37.53,37.48,37.51,135500.0,24.2618,24.2877,24.2554,24.2748,135500.0
2012-09-06 15:55:00,37.51,37.51,37.47,37.48,239000.0,24.2748,24.2748,24.2489,24.2554,239000.0
2012-09-07 09:30:00,37.48,37.65,37.27,37.61,46200.0,24.2554,24.3654,24.1195,24.3395,46200.0
2012-09-07 09:35:00,37.61,37.96,37.53,37.91,58200.0,24.3395,24.566,24.2877,24.5336,58200.0
2012-09-07 09:40:00,37.9,38.14,37.86,38.09,113600.0,24.5272,24.6825,24.5013,24.6501,113600.0
2012-09-07 09:45:00,38.09,38.26,38.07,38.23,110700.0,24.6501,24.7601,24.6372,24.7407,110700.0
2012-09-07 09:50:00,38.21,38.26,38.0,38.13,120800.0,24.7278,24.7601,24.5919,24.676,120800.0
2012-09-07 09:55:00,38.12,38.41,38.09,38.38,112800.0,24.6695,24.8572,24.6501,24.8378,112800.0
2012-09-07 10:00:00,38.37,38.5,38.27,38.48,99100.0,24.8313,24.9155,24.7666,24.9025,99100.0
2012-09-07 10:05:00,38.48,38.57,38.41,38.51,121100.0,24.9025,24.9608,24.8572,24.9219,121100.0
2012-09-07 10:10:00,38.5,38.58,38.42,38.42,57100.0,24.9155,24.9672,24.8637,24.8637,57100.0
2012-09-07 10:15:00,38.43,38.57,38.42,38.48,73500.0,24.8702,24.9608,24.8637,24.9025,73500.0
2012-09-07 10:20:00,38.48,38.5,38.33,38.46,95500.0,24.9025,24.9155,24.8054,24.8896,95500.0
2012-09-07 10:25:00,38.47,38.51,38.36,38.37,76200.0,24.896,24.9219,24.8249,24.8313,76200.0
2012-09-07 10:30:00,38.37,38.42,38.28,38.38,39600.0,24.8313,24.8637,24.7731,24.8378,39600.0
2012-09-07 10:35:00,38.38,38.42,38.29,38.29,92000.0,24.8378,24.8637,24.7796,24.7796,92000.0
2012-09-07 10:40:00,38.28,38.31,38.26,38.27,30800.0,24.7731,24.7925,24.7601,24.7666,30800.0
2012-09-07 10:45:00,38.27,38.31,38.23,38.26,22700.0,24.7666,24.7925,24.7407,24.7601,22700.0
2012-09-07 10:50:00,38.25,38.36,38.25,38.3,22800.0,24.7537,24.8249,24.7537,24.786,22800.0
2012-09-07 10:55:00,38.3,38.34,38.28,38.34,44100.0,24.786,24.8119,24.7731,24.8119,44100.0
2012-09-07 11:00:00,38.33,38.41,38.3,38.39,51100.0,24.8054,24.8572,24.786,24.8443,51100.0
2012-09-07 11:05:00,38.39,38.42,38.33,38.42,52000.0,24.8443,24.8637,24.8054,24.8637,52000.0
2012-09-07 11:10:00,38.41,38.45,38.35,38.44,59800.0,24.8572,24.8831,24.8184,24.8766,59800.0
2012-09-07 11:15:00,38.44,38.51,38.37,38.38,47400.0,24.8766,24.9219,24.8313,24.8378,47400.0
2012-09-07 11:20:00,38.38,38.47,38.38,38.41,21900.0,24.8378,24.896,24.8378,24.8572,21900.0
2012-09-07 11:25:00,38.41,38.45,38.39,38.43,31500.0,24.8572,24.8831,24.8443,24.8702,31500.0
2012-09-07 11:30:00,38.43,38.45,38.34,38.34,26000.0,24.8702,24.8831,24.8119,24.8119,26000.0
2012-09-07 11:35:00,38.34,38.41,38.33,38.37,71200.0,24.8119,24.8572,24.8054,24.8313,71200.0
2012-09-07 11:40:00,38.37,38.43,38.35,38.35,30200.0,24.8313,24.8702,24.8184,24.8184,30200.0
2012-09-07 11:45:00,38.35,38.36,38.33,38.34,17600.0,24.8184,24.8249,24.8054,24.8119,17600.0
2012-09-07 11:50:00,38.34,38.34,38.3,38.33,22900.0,24.8119,24.8119,24.786,24.8054,22900.0
2012-09-07 11:55:00,38.32,38.34,38.3,38.34,14500.0,24.799,24.8119,24.786,24.8119,14500.0
2012-09-07 12:00:00,38.33,38.37,38.33,38.36,17900.0,24.8054,24.8313,24.8054,24.8249,17900.0
2012-09-07 12:05:00,38.36,38.44,38.36,38.39,19700.0,24.8249,24.8766,24.8249,24.8443,19700.0
2012-09-07 12:10:00,38.39,38.39,38.34,38.34,23700.0,24.8443,24.8443,24.8119,24.8119,23700.0
2012-09-07 12:15:00,38.34,38.35,38.3,38.32,38600.0,24.8119,24.8184,24.786,24.799,38600.0
2012-09-07 12:20:00,38.32,38.34,38.3,38.33,47500.0,24.799,24.8119,24.786,24.8054,47500.0
2012-09-07 12:25:00,38.33,38.4,38.32,38.33,31100.0,24.8054,24.8507,24.799,24.8054,31100.0
2012-09-07 12:30:00,38.33,38.4,38.32,38.39,16300.0,24.8054,24.8507,24.799,24.8443,16300.0
2012-09-07 12:35:00,38.4,38.4,38.35,38.36,11400.0,24.8507,24.8507,24.8184,24.8249,11400.0
2012-09-07 12:40:00,38.35,38.39,38.35,38.38,22000.0,24.8184,24.8443,24.8184,24.8378,22000.0
2012-09-07 12:45:00,38.38,38.46,38.37,38.42,24700.0,24.8378,24.8896,24.8313,24.8637,24700.0
2012-09-07 12:50:00,38.41,38.41,38.37,38.37,11800.0,24.8572,24.8572,24.8313,24.8313,11800.0
2012-09-07 12:55:00,38.36,38.36,38.32,38.32,14200.0,24.8249,24.8249,24.799,24.799,14200.0
2012-09-07 13:00:00,38.33,38.38,38.32,38.36,18900.0,24.8054,24.8378,24.799,24.8249,18900.0
2012-09-07 13:05:00,38.36,38.36,38.31,38.33,18600.0,24.8249,24.8249,24.7925,24.8054,18600.0
2012-09-07 13:10:00,38.33,38.34,38.3,38.3,11800.0,24.8054,24.8119,24.786,24.786,11800.0
2012-09-07 13:15:00,38.3,38.36,38.29,38.34,29800.0,24.786,24.8249,24.7796,24.8119,29800.0
2012-09-07 13:20:00,38.34,38.35,38.3,38.33,15500.0,24.8119,24.8184,24.786,24.8054,15500.0
2012-09-07 13:25:00,38.33,38.34,38.31,38.33,24500.0,24.8054,24.8119,24.7925,24.8054,24500.0
2012-09-07 13:30:00,38.33,38.34,38.29,38.3,78300.0,24.8054,24.8119,24.7796,24.786,78300.0
2012-09-07 13:35:00,38.3,38.31,38.23,38.23,63200.0,24.786,24.7925,24.7407,24.7407,63200.0
2012-09-07 13:40:00,38.23,38.24,38.14,38.14,64400.0,24.7407,24.7472,24.6825,24.6825,64400.0
2012-09-07 13:45:00,38.13,38.16,38.11,38.12,33100.0,24.676,24.6954,24.6631,24.6695,33100.0
2012-09-07 13:50:00,38.11,38.14,38.09,38.14,40000.0,24.6631,24.6825,24.6501,24.6825,40000.0
2012-09-07 13:55:00,38.15,38.19,38.11,38.12,42100.0,24.689,24.7148,24.6631,24.6695,42100.0
2012-09-07 14:00:00,38.12,38.23,38.12,38.2,21200.0,24.6695,24.7407,24.6695,24.7213,21200.0
2012-09-07 14:05:00,38.2,38.23,38.19,38.19,43500.0,24.7213,24.7407,24.7148,24.7148,43500.0
2012-09-07 14:10:00,38.2,38.2,38.14,38.14,25900.0,24.7213,24.7213,24.6825,24.6825,25900.0
2012-09-07 14:15:00,38.15,38.2,38.14,38.2,36100.0,24.689,24.7213,24.6825,24.7213,36100.0
2012-09-07 14:20:00,38.19,38.21,38.19,38.19,38600.0,24.7148,24.7278,24.7148,24.7148,38600.0
2012-09-07 14:25:00,38.2,38.28,38.19,38.28,35200.0,24.7213,24.7731,24.7148,24.7731,35200.0
2012-09-07 14:30:00,38.27,38.28,38.26,38.26,21500.0,24.7666,24.7731,24.7601,24.7601,21500.0
2012-09-07 14:35:00,38.26,38.27,38.22,38.23,28800.0,24.7601,24.7666,24.7343,24.7407,28800.0
2012-09-07 14:40:00,38.23,38.26,38.23,38.25,17700.0,24.7407,24.7601,24.7407,24.7537,17700.0
2012-09-07 14:45:00,38.25,38.34,38.25,38.32,58000.0,24.7537,24.8119,24.7537,24.799,58000.0
2012-09-07 14:50:00,38.31,38.33,38.27,38.28,24100.0,24.7925,24.8054,24.7666,24.7731,24100.0
2012-09-07 14:55:00,38.28,38.31,38.27,38.3,28100.0,24.7731,24.7925,24.7666,24.786,28100.0
2012-09-07 15:00:00,38.29,38.31,38.25,38.28,47500.0,24.7796,24.7925,24.7537,24.7731,47500.0
2012-09-07 15:05:00,38.28,38.32,38.27,38.31,33700.0,24.7731,24.799,24.7666,24.7925,33700.0
2012-09-07 15:10:00,38.31,38.35,38.29,38.34,39300.0,24.7925,24.8184,24.7796,24.8119,39300.0
2012-09-07 15:15:00,38.34,38.35,38.27,38.27,58900.0,24.8119,24.8184,24.7666,24.7666,58900.0
2012-09-07 15:20:00,38.27,38.28,38.25,38.27,31100.0,24.7666,24.7731,24.7537,24.7666,31100.0
2012-09-07 15:25:00,38.27,38.3,38.24,38.3,32100.0,24.7666,24.786,24.7472,24.786,32100.0
2012-09-07 15:30:00,38.3,38.3,38.27,38.27,58300.0,24.786,24.786,24.7666,24.7666,58300.0
2012-09-07 15:35:00,38.27,38.28,38.24,38.24,37900.0,24.7666,24.7731,24.7472,24.7472,37900.0
2012-09-07 15:40:00,38.24,38.27,38.23,38.26,61100.0,24.7472,24.7666,24.7407,24.7601,61100.0
2012-09-07 15:45:00,38.27,38.37,38.27,38.37,98300.0,24.7666,24.8313,24.7666,24.8313,98300.0
2012-09-07 15:50:00,38.37,38.42,38.37,38.41,186300.0,24.8313,24.8637,24.8313,24.8572,186300.0
2012-09-07 15:55:00,38.41,38.43,38.35,38.43,185900.0,24.8572,24.8702,24.8184,24.8702,185900.0
2012-09-10 09:30:00,38.32,38.39,38.11,38.19,80900.0,24.799,24.8443,24.6631,24.7148,80900.0
2012-09-10 09:35:00,38.18,38.2,38.04,38.05,27600.0,24.7084,24.7213,24.6178,24.6242,27600.0
2012-09-10 09:40:00,38.07,38.25,38.06,38.22,68500.0,24.6372,24.7537,24.6307,24.7343,68500.0
2012-09-10 09:45:00,38.23,38.31,38.21,38.3,50900.0,24.7407,24.7925,24.7278,24.786,50900.0
2012-09-10 09:50:00,38.3,38.37,38.29,38.35,26100.0,24.786,24.8313,24.7796,24.8184,26100.0
2012-09-10 09:55:00,38.36,38.46,38.35,38.38,28400.0,24.8249,24.8896,24.8184,24.8378,28400.0
2012-09-10 10:00:00,38.38,38.43,38.36,38.39,33900.0,24.8378,24.8702,24.8249,24.8443,33900.0
2012-09-10 10:05:00,38.39,38.45,38.38,38.45,46300.0,24.8443,24.8831,24.8378,24.8831,46300.0
2012-09-10 10:10:00,38.44,38.46,38.4,38.46,47100.0,24.8766,24.8896,24.8507,24.8896,47100.0
2012-09-10 10:15:00,38.46,38.46,38.4,38.44,31100.0,24.8896,24.8896,24.8507,24.8766,31100.0
2012-09-10 10:20:00,38.44,38.61,38.44,38.6,42000.0,24.8766,24.9866,24.8766,24.9802,42000.0
2012-09-10 10:25:00,38.6,38.61,38.53,38.54,18800.0,24.9802,24.9866,24.9349,24.9413,18800.0
2012-09-10 10:30:00,38.55,38.59,38.53,38.54,61400.0,24.9478,24.9737,24.9349,24.9413,61400.0
2012-09-10 10:35:00,38.55,38.58,38.54,38.55,29700.0,24.9478,24.9672,24.9413,24.9478,29700.0
2012-09-10 10:40:00,38.55,38.57,38.48,38.5,26800.0,24.9478,24.9608,24.9025,24.9155,26800.0
2012-09-10 10:45:00,38.5,38.54,38.49,38.51,41300.0,24.9155,24.9413,24.909,24.9219,41300.0
2012-09-10 10:50:00,38.5,38.52,38.44,38.48,22600.0,24.9155,24.9284,24.8766,24.9025,22600.0
2012-09-10 10:55:00,38.48,38.57,38.48,38.49,19500.0,24.9025,24.9608,24.9025,24.909,19500.0
2012-09-10 11:00:00,38.48,38.48,38.38,38.43,23400.0,24.9025,24.9025,24.8378,24.8702,23400.0
2012-09-10 11:05:00,38.42,38.44,38.35,38.41,28000.0,24.8637,24.8766,24.8184,24.8572,28000.0
2012-09-10 11:10:00,38.4,38.41,38.34,38.4,19900.0,24.8507,24.8572,24.8119,24.8507,19900.0
2012-09-10 11:15:00,38.4,38.42,38.35,38.37,22200.0,24.8507,24.8637,24.8184,24.8313,22200.0
2012-09-10 11:20:00,38.36,38.37,38.3,38.32,23700.0,24.8249,24.8313,24.786,24.799,23700.0
2012-09-10 11:25:00,38.31,38.4,38.31,38.33,16100.0,24.7925,24.8507,24.7925,24.8054,16100.0
2012-09-10 11:30:00,38.34,38.43,38.33,38.43,14800.0,24.8119,24.8702,24.8054,24.8702,14800.0
2012-09-10 11:35:00,38.43,38.44,38.34,38.37,39600.0,24.8702,24.8766,24.8119,24.8313,39600.0
2012-09-10 11:40:00,38.37,38.42,38.34,38.38,70500.0,24.8313,24.8637,24.8119,24.8378,70500.0
2012-09-10 11:45:00,38.39,38.42,38.36,38.4,28100.0,24.8443,24.8637,24.8249,24.8507,28100.0
2012-09-10 11:50:00,38.4,38.4,38.37,38.37,18600.0,24.8507,24.8507,24.8313,24.8313,18600.0
2012-09-10 11:55:00,38.38,38.42,38.37,38.4,26100.0,24.8378,24.8637,24.8313,24.8507,26100.0
2012-09-10 12:00:00,38.4,38.46,38.4,38.41,18400.0,24.8507,24.8896,24.8507,24.8572,18400.0
2012-09-10 12:05:00,38.41,38.44,38.39,38.43,21000.0,24.8572,24.8766,24.8443,24.8702,21000.0
2012-09-10 12:10:00,38.44,38.44,38.4,38.41,10700.0,24.8766,24.8766,24.8507,24.8572,10700.0
2012-09-10 12:15:00,38.42,38.48,38.42,38.45,13700.0,24.8637,24.9025,24.8637,24.8831,13700.0
2012-09-10 12:20:00,38.45,38.45,38.42,38.42,7000.0,24.8831,24.8831,24.8637,24.8637,7000.0
2012-09-10 12:25:00,38.43,38.48,38.42,38.47,13600.0,24.8702,24.9025,24.8637,24.896,13600.0
2012-09-10 12:30:00,38.47,38.48,38.44,38.46,14500.0,24.896,24.9025,24.8766,24.8896,14500.0
2012-09-10 12:35:00,38.46,38.51,38.46,38.51,13200.0,24.8896,24.9219,24.8896,24.9219,13200.0
2012-09-10 12:40:00,38.51,38.54,38.5,38.54,7700.0,24.9219,24.9413,24.9155,24.9413,7700.0
2012-09-10 12:45:00,38.54,38.57,38.5,38.57,23600.0,24.9413,24.9608,24.9155,24.9608,23600.0
2012-09-10 12:50:00,38.58,38.6,38.55,38.59,16400.0,24.9672,24.9802,24.9478,24.9737,16400.0
2012-09-10 12:55:00,38.6,38.64,38.59,38.63,24600.0,24.9802,25.0061,24.9737,24.9996,24600.0
2012-09-10 13:00:00,38.64,38.64,38.59,38.59,13600.0,25.0061,25.0061,24.9737,24.9737,13600.0
2012-09-10 13:05:00,38.59,38.64,38.59,38.63,65100.0,24.9737,25.0061,24.9737,24.9996,65100.0
2012-09-10 13:10:00,38.64,38.7,38.64,38.65,31000.0,25.0061,25.0449,25.0061,25.0125,31000.0
2012-09-10 13:15:00,38.66,38.67,38.65,38.67,10000.0,25.019,25.0255,25.0125,25.0255,10000.0
2012-09-10 13:20:00,38.66,38.67,38.65,38.66,34500.0,25.019,25.0255,25.0125,25.019,34500.0
2012-09-10 13:25:00,38.66,38.72,38.66,38.72,19200.0,25.019,25.0578,25.019,25.0578,19200.0
2012-09-10 13:30:00,38.72,38.73,38.68,38.7,30400.0,25.0578,25.0643,25.0319,25.0449,30400.0
2012-09-10 13:35:00,38.7,38.72,38.7,38.7,32400.0,25.0449,25.0578,25.0449,25.0449,32400.0
2012-09-10 13:40:00,38.7,38.7,38.57,38.57,45500.0,25.0449,25.0449,24.9608,24.9608,45500.0
2012-09-10 13:45:00,38.56,38.6,38.56,38.57,15300.0,24.9543,24.9802,24.9543,24.9608,15300.0
2012-09-10 13:50:00,38.58,38.67,38.57,38.67,29000.0,24.9672,25.0255,24.9608,25.0255,29000.0
2012-09-10 13:55:00,38.66,38.67,38.62,38.64,17500.0,25.019,25.0255,24.9931,25.0061,17500.0
2012-09-10 14:00:00,38.63,38.68,38.63,38.63,28100.0,24.9996,25.0319,24.9996,24.9996,28100.0
2012-09-10 14:05:00,38.63,38.65,38.62,38.64,16100.0,24.9996,25.0125,24.9931,25.0061,16100.0
2012-09-10 14:10:00,38.63,38.64,38.62,38.63,9800.0,24.9996,25.0061,24.9931,24.9996,9800.0
2012-09-10 14:15:00,38.63,38.67,38.62,38.67,30500.0,24.9996,25.0255,24.9931,25.0255,30500.0
2012-09-10 14:20:00,38.68,38.7,38.67,38.68,22600.0,25.0319,25.0449,25.0255,25.0319,22600.0
2012-09-10 14:25:00,38.67,38.69,38.66,38.67,23700.0,25.0255,25.0384,25.019,25.0255,23700.0
2012-09-10 14:30:00,38.68,38.7,38.67,38.7,27000.0,25.0319,25.0449,25.0255,25.0449,27000.0
2012-09-10 14:35:00,38.7,38.71,38.61,38.62,27200.0,25.0449,25.0514,24.9866,24.9931,27200.0
2012-09-10 14:40:00,38.62,38.63,38.6,38.62,25700.0,24.9931,24.9996,24.9802,24.9931,25700.0
2012-09-10 14:45:00,38.62,38.64,38.59,38.6,21900.0,24.9931,25.0061,24.9737,24.9802,21900.0
2012-09-10 14:50:00,38.6,38.61,38.55,38.57,32900.0,24.9802,24.9866,24.9478,24.9608,32900.0
2012-09-10 14:55:00,38.57,38.57,38.52,38.54,11700.0,24.9608,24.9608,24.9284,24.9413,11700.0
2012-09-10 15:00:00,38.55,38.59,38.54,38.55,26000.0,24.9478,24.9737,24.9413,24.9478,26000.0
2012-09-10 15:05:00,38.55,38.55,38.48,38.48,40300.0,24.9478,24.9478,24.9025,24.9025,40300.0
2012-09-10 15:10:00,38.48,38.48,38.41,38.41,32900.0,24.9025,24.9025,24.8572,24.8572,32900.0
2012-09-10 15:15:00,38.41,38.45,38.39,38.45,36500.0,24.8572,24.8831,24.8443,24.8831,36500.0
2012-09-10 15:20:00,38.45,38.51,38.41,38.48,37600.0,24.8831,24.9219,24.8572,24.9025,37600.0
2012-09-10 15:25:00,38.48,38.51,38.45,38.46,36900.0,24.9025,24.9219,24.8831,24.8896,36900.0
2012-09-10 15:30:00,38.47,38.48,38.43,38.45,31800.0,24.896,24.9025,24.8702,24.8831,31800.0
2012-09-10 15:35:00,38.45,38.45,38.39,38.43,32800.0,24.8831,24.8831,24.8443,24.8702,32800.0
2012-09-10 15:40:00,38.43,38.43,38.36,38.37,45900.0,24.8702,24.8702,24.8249,24.8313,45900.0
2012-09-10 15:45:00,38.37,38.37,38.31,38.34,53500.0,24.8313,24.8313,24.7925,24.8119,53500.0
2012-09-10 15:50:00,38.35,38.38,38.34,38.34,72600.0,24.8184,24.8378,24.8119,24.8119,72600.0
2012-09-10 15:55:00,38.35,38.36,38.26,38.26,303500.0,24.8184,24.8249,24.7601,24.7601,303500.0
2012-09-11 09:30:00,38.24,38.28,38.08,38.09,43300.0,24.7472,24.7731,24.6437,24.6501,43300.0
2012-09-11 09:35:00,38.09,38.15,37.91,38.05,52500.0,24.6501,24.689,24.5336,24.6242,52500.0
2012-09-11 09:40:00,38.05,38.28,38.05,38.09,53800.0,24.6242,24.7731,24.6242,24.6501,53800.0
2012-09-11 09:45:00,38.07,38.21,38.07,38.18,60100.0,24.6372,24.7278,24.6372,24.7084,60100.0
2012-09-11 09:50:00,38.17,38.22,38.16,38.17,30400.0,24.7019,24.7343,24.6954,24.7019,30400.0
2012-09-11 09:55:00,38.17,38.22,38.14,38.15,32600.0,24.7019,24.7343,24.6825,24.689,32600.0
2012-09-11 10:00:00,38.15,38.15,38.03,38.09,35600.0,24.689,24.689,24.6113,24.6501,35600.0
2012-09-11 10:05:00,38.1,38.11,38.04,38.05,14800.0,24.6566,24.6631,24.6178,24.6242,14800.0
2012-09-11 10:10:00,38.04,38.13,38.03,38.13,40100.0,24.6178,24.676,24.6113,24.676,40100.0
2012-09-11 10:15:00,38.13,38.16,38.07,38.13,22500.0,24.676,24.6954,24.6372,24.676,22500.0
2012-09-11 10:20:00,38.14,38.16,38.11,38.15,41900.0,24.6825,24.6954,24.6631,24.689,41900.0
2012-09-11 10:25:00,38.15,38.15,38.1,38.11,20700.0,24.689,24.689,24.6566,24.6631,20700.0
2012-09-11 10:30:00,38.1,38.14,38.09,38.14,17700.0,24.6566,24.6825,24.6501,24.6825,17700.0
2012-09-11 10:35:00,38.15,38.15,38.09,38.1,21200.0,24.689,24.689,24.6501,24.6566,21200.0
2012-09-11 10:40:00,38.09,38.13,38.07,38.08,29900.0,24.6501,24.676,24.6372,24.6437,29900.0
2012-09-11 10:45:00,38.08,38.12,38.03,38.11,59900.0,24.6437,24.6695,24.6113,24.6631,59900.0
2012-09-11 10:50:00,38.12,38.15,38.11,38.13,31500.0,24.6695,24.689,24.6631,24.676,31500.0
2012-09-11 10:55:00,38.13,38.16,38.1,38.1,31000.0,24.676,24.6954,24.6566,24.6566,31000.0
2012-09-11 11:00:00,38.1,38.13,38.07,38.07,34600.0,24.6566,24.676,24.6372,24.6372,34600.0
2012-09-11 11:05:00,38.08,38.08,38.03,38.06,16900.0,24.6437,24.6437,24.6113,24.6307,16900.0
2012-09-11 11:10:00,38.06,38.1,38.06,38.09,20200.0,24.6307,24.6566,24.6307,24.6501,20200.0
2012-09-11 11:15:00,38.09,38.1,38.05,38.09,19300.0,24.6501,24.6566,24.6242,24.6501,19300.0
2012-09-11 11:20:00,38.1,38.15,38.1,38.14,18200.0,24.6566,24.689,24.6566,24.6825,18200.0
2012-09-11 11:25:00,38.15,38.16,38.13,38.14,45800.0,24.689,24.6954,24.676,24.6825,45800.0
2012-09-11 11:30:00,38.14,38.15,38.11,38.12,16100.0,24.6825,24.689,24.6631,24.6695,16100.0
2012-09-11 11:35:00,38.12,38.16,38.12,38.15,33800.0,24.6695,24.6954,24.6695,24.689,33800.0
2012-09-11 11:40:00,38.15,38.15,38.09,38.11,39200.0,24.689,24.689,24.6501,24.6631,39200.0
2012-09-11 11:45:00,38.11,38.12,38.06,38.06,22100.0,24.6631,24.6695,24.6307,24.6307,22100.0
2012-09-11 11:50:00,38.06,38.07,38.02,38.04,25500.0,24.6307,24.6372,24.6048,24.6178,25500.0
2012-09-11 11:55:00,38.03,38.04,38.01,38.02,25300.0,24.6113,24.6178,24.5984,24.6048,25300.0
2012-09-11 12:00:00,38.04,38.06,38.02,38.03,36700.0,24.6178,24.6307,24.6048,24.6113,36700.0
2012-09-11 12:05:00,38.02,38.04,37.97,37.98,39700.0,24.6048,24.6178,24.5725,24.5789,39700.0
2012-09-11 12:10:00,37.98,38.0,37.91,37.97,28100.0,24.5789,24.5919,24.5336,24.5725,28100.0
2012-09-11 12:15:00,37.97,37.99,37.92,37.93,71500.0,24.5725,24.5854,24.5401,24.5466,71500.0
2012-09-11 12:20:00,37.93,38.01,37.93,38.01,16000.0,24.5466,24.5984,24.5466,24.5984,16000.0
2012-09-11 12:25:00,38.02,38.06,38.0,38.03,14700.0,24.6048,24.6307,24.5919,24.6113,14700.0
2012-09-11 12:30:00,38.03,38.03,37.99,38.0,17000.0,24.6113,24.6113,24.5854,24.5919,17000.0
2012-09-11 12:35:00,38.0,38.01,37.98,38.0,13700.0,24.5919,24.5984,24.5789,24.5919,13700.0
2012-09-11 12:40:00,37.99,38.01,37.99,38.0,11100.0,24.5854,24.5984,24.5854,24.5919,11100.0
2012-09-11 12:45:00,38.0,38.01,37.96,37.97,24000.0,24.5919,24.5984,24.566,24.5725,24000.0
2012-09-11 12:50:00,37.96,37.97,37.92,37.93,31600.0,24.566,24.5725,24.5401,24.5466,31600.0
2012-09-11 12:55:00,37.94,37.96,37.91,37.95,18100.0,24.5531,24.566,24.5336,24.5595,18100.0
2012-09-11 13:00:00,37.94,37.98,37.94,37.97,24700.0,24.5531,24.5789,24.5531,24.5725,24700.0
2012-09-11 13:05:00,37.96,37.96,37.92,37.94,34400.0,24.566,24.566,24.5401,24.5531,34400.0
2012-09-11 13:10:00,37.95,37.95,37.9,37.91,39500.0,24.5595,24.5595,24.5272,24.5336,39500.0
2012-09-11 13:15:00,37.9,37.94,37.9,37.93,44400.0,24.5272,24.5531,24.5272,24.5466,44400.0
2012-09-11 13:20:00,37.93,37.94,37.89,37.9,9000.0,24.5466,24.5531,24.5207,24.5272,9000.0
2012-09-11 13:25:00,37.89,37.93,37.89,37.9,9800.0,24.5207,24.5466,24.5207,24.5272,9800.0
2012-09-11 13:30:00,37.9,37.9,37.87,37.88,34600.0,24.5272,24.5272,24.5078,24.5142,34600.0
2012-09-11 13:35:00,37.88,37.93,37.88,37.93,13400.0,24.5142,24.5466,24.5142,24.5466,13400.0
2012-09-11 13:40:00,37.92,38.0,37.91,38.0,21600.0,24.5401,24.5919,24.5336,24.5919,21600.0
2012-09-11 13:45:00,38.0,38.03,37.99,38.0,17200.0,24.5919,24.6113,24.5854,24.5919,17200.0
2012-09-11 13:50:00,38.01,38.04,38.0,38.03,13000.0,24.5984,24.6178,24.5919,24.6113,13000.0
2012-09-11 13:55:00,38.02,38.05,38.01,38.05,23700.0,24.6048,24.6242,24.5984,24.6242,23700.0
2012-09-11 14:00:00,38.05,38.09,38.03,38.07,19100.0,24.6242,24.6501,24.6113,24.6372,19100.0
2012-09-11 14:05:00,38.07,38.13,38.07,38.12,17300.0,24.6372,24.676,24.6372,24.6695,17300.0
2012-09-11 14:10:00,38.12,38.17,38.09,38.11,23500.0,24.6695,24.7019,24.6501,24.6631,23500.0
2012-09-11 14:15:00,38.11,38.16,38.1,38.13,11200.0,24.6631,24.6954,24.6566,24.676,11200.0
2012-09-11 14:20:00,38.14,38.16,38.13,38.13,23500.0,24.6825,24.6954,24.676,24.676,23500.0
2012-09-11 14:25:00,38.12,38.12,38.06,38.1,78700.0,24.6695,24.6695,24.6307,24.6566,78700.0
2012-09-11 14:30:00,38.09,38.1,38.05,38.08,29500.0,24.6501,24.6566,24.6242,24.6437,29500.0
2012-09-11 14:35:00,38.07,38.08,38.04,38.05,16000.0,24.6372,24.6437,24.6178,24.6242,16000.0
2012-09-11 14:40:00,38.05,38.06,38.03,38.06,13100.0,24.6242,24.6307,24.6113,24.6307,13100.0
2012-09-11 14:45:00,38.05,38.06,37.97,37.97,24600.0,24.6242,24.6307,24.5725,24.5725,24600.0
2012-09-11 14:50:00,37.98,38.04,37.98,38.02,19200.0,24.5789,24.6178,24.5789,24.6048,19200.0
2012-09-11 14:55:00,38.03,38.04,38.01,38.03,25600.0,24.6113,24.6178,24.5984,24.6113,25600.0
2012-09-11 15:00:00,38.03,38.03,37.98,37.99,22100.0,24.6113,24.6113,24.5789,24.5854,22100.0
2012-09-11 15:05:00,37.99,38.02,37.97,37.99,35200.0,24.5854,24.6048,24.5725,24.5854,35200.0
2012-09-11 15:10:00,37.99,38.0,37.98,37.99,26000.0,24.5854,24.5919,24.5789,24.5854,26000.0
2012-09-11 15:15:00,37.98,38.0,37.96,37.98,36600.0,24.5789,24.5919,24.566,24.5789,36600.0
2012-09-11 15:20:00,37.97,37.97,37.92,37.93,34900.0,24.5725,24.5725,24.5401,24.5466,34900.0
2012-09-11 15:25:00,37.93,37.94,37.9,37.9,39700.0,24.5466,24.5531,24.5272,24.5272,39700.0
2012-09-11 15:30:00,37.9,37.95,37.9,37.93,68400.0,24.5272,24.5595,24.5272,24.5466,68400.0
2012-09-11 15:35:00,37.92,37.93,37.88,37.9,72700.0,24.5401,24.5466,24.5142,24.5272,72700.0
2012-09-11 15:40:00,37.9,37.92,37.89,37.89,64900.0,24.5272,24.5401,24.5207,24.5207,64900.0
2012-09-11 15:45:00,37.89,37.94,37.83,37.92,101600.0,24.5207,24.5531,24.4819,24.5401,101600.0
2012-09-11 15:50:00,37.92,37.92,37.89,37.9,86500.0,24.5401,24.5401,24.5207,24.5272,86500.0
2012-09-11 15:55:00,37.9,37.9,37.83,37.84,233000.0,24.5272,24.5272,24.4819,24.4883,233000.0
2012-09-12 09:30:00,37.92,37.98,37.75,37.92,61300.0,24.5401,24.5789,24.4301,24.5401,61300.0
2012-09-12 09:35:00,37.94,38.22,37.93,38.15,109300.0,24.5531,24.7343,24.5466,24.689,109300.0
2012-09-12 09:40:00,38.16,38.16,38.0,38.11,68900.0,24.6954,24.6954,24.5919,24.6631,68900.0
2012-09-12 09:45:00,38.13,38.16,37.95,37.96,232000.0,24.676,24.6954,24.5595,24.566,232000.0
2012-09-12 09:50:00,37.95,38.0,37.87,37.89,29000.0,24.5595,24.5919,24.5078,24.5207,29000.0
2012-09-12 09:55:00,37.87,37.89,37.81,37.86,21400.0,24.5078,24.5207,24.4689,24.5013,21400.0
2012-09-12 10:00:00,37.87,38.01,37.87,37.95,30100.0,24.5078,24.5984,24.5078,24.5595,30100.0
2012-09-12 10:05:00,37.94,38.05,37.94,38.03,31900.0,24.5531,24.6242,24.5531,24.6113,31900.0
2012-09-12 10:10:00,38.03,38.04,37.99,38.02,24000.0,24.6113,24.6178,24.5854,24.6048,24000.0
2012-09-12 10:15:00,38.02,38.02,37.92,37.95,29700.0,24.6048,24.6048,24.5401,24.5595,29700.0
2012-09-12 10:20:00,37.95,37.96,37.91,37.95,21900.0,24.5595,24.566,24.5336,24.5595,21900.0
2012-09-12 10:25:00,37.94,37.94,37.82,37.82,23400.0,24.5531,24.5531,24.4754,24.4754,23400.0
2012-09-12 10:30:00,37.81,37.81,37.68,37.7,48600.0,24.4689,24.4689,24.3848,24.3977,48600.0
2012-09-12 10:35:00,37.7,37.72,37.67,37.68,32200.0,24.3977,24.4107,24.3783,24.3848,32200.0
2012-09-12 10:40:00,37.69,37.7,37.64,37.68,119200.0,24.3913,24.3977,24.3589,24.3848,119200.0
2012-09-12 10:45:00,37.68,37.68,37.64,37.66,36000.0,24.3848,24.3848,24.3589,24.3719,36000.0
2012-09-12 10:50:00,37.66,37.71,37.66,37.69,79000.0,24.3719,24.4042,24.3719,24.3913,79000.0
2012-09-12 10:55:00,37.69,37.71,37.66,37.67,49700.0,24.3913,24.4042,24.3719,24.3783,49700.0
2012-09-12 11:00:00,37.67,37.77,37.67,37.76,39300.0,24.3783,24.443,24.3783,24.4366,39300.0
2012-09-12 11:05:00,37.76,37.8,37.76,37.76,68300.0,24.4366,24.4625,24.4366,24.4366,68300.0
2012-09-12 11:10:00,37.75,37.76,37.73,37.73,74400.0,24.4301,24.4366,24.4172,24.4172,74400.0
2012-09-12 11:15:00,37.73,37.74,37.72,37.74,87300.0,24.4172,24.4236,24.4107,24.4236,87300.0
2012-09-12 11:20:00,37.73,37.77,37.73,37.76,151700.0,24.4172,24.443,24.4172,24.4366,151700.0
2012-09-12 11:25:00,37.76,37.78,37.72,37.76,33200.0,24.4366,24.4495,24.4107,24.4366,33200.0
2012-09-12 11:30:00,37.76,37.82,37.75,37.78,39900.0,24.4366,24.4754,24.4301,24.4495,39900.0
2012-09-12 11:35:00,37.79,37.81,37.78,37.8,40200.0,24.456,24.4689,24.4495,24.4625,40200.0
2012-09-12 11:40:00,37.8,37.8,37.76,37.76,38900.0,24.4625,24.4625,24.4366,24.4366,38900.0
2012-09-12 11:45:00,37.75,37.75,37.66,37.68,69000.0,24.4301,24.4301,24.3719,24.3848,69000.0
2012-09-12 11:50:00,37.68,37.7,37.67,37.7,22500.0,24.3848,24.3977,24.3783,24.3977,22500.0
2012-09-12 11:55:00,37.7,37.7,37.66,37.67,14200.0,24.3977,24.3977,24.3719,24.3783,14200.0
2012-09-12 12:00:00,37.68,37.69,37.65,37.65,30700.0,24.3848,24.3913,24.3654,24.3654,30700.0
2012-09-12 12:05:00,37.65,37.65,37.6,37.63,27000.0,24.3654,24.3654,24.333,24.3524,27000.0
2012-09-12 12:10:00,37.63,37.66,37.63,37.65,16400.0,24.3524,24.3719,24.3524,24.3654,16400.0
2012-09-12 12:15:00,37.65,37.7,37.65,37.7,17700.0,24.3654,24.3977,24.3654,24.3977,17700.0
2012-09-12 12:20:00,37.7,37.71,37.68,37.7,49100.0,24.3977,24.4042,24.3848,24.3977,49100.0
2012-09-12 12:25:00,37.7,37.7,37.62,37.63,29900.0,24.3977,24.3977,24.346,24.3524,29900.0
2012-09-12 12:30:00,37.64,37.65,37.61,37.63,39000.0,24.3589,24.3654,24.3395,24.3524,39000.0
2012-09-12 12:35:00,37.64,37.64,37.59,37.6,25400.0,24.3589,24.3589,24.3266,24.333,25400.0
2012-09-12 12:40:00,37.6,37.6,37.56,37.56,12500.0,24.333,24.333,24.3071,24.3071,12500.0
2012-09-12 12:45:00,37.56,37.61,37.55,37.59,40800.0,24.3071,24.3395,24.3007,24.3266,40800.0
2012-09-12 12:50:00,37.59,37.64,37.59,37.62,14700.0,24.3266,24.3589,24.3266,24.346,14700.0
2012-09-12 12:55:00,37.62,37.66,37.61,37.64,36900.0,24.346,24.3719,24.3395,24.3589,36900.0
2012-09-12 13:00:00,37.65,37.71,37.64,37.66,37600.0,24.3654,24.4042,24.3589,24.3719,37600.0
2012-09-12 13:05:00,37.65,37.73,37.65,37.68,41800.0,24.3654,24.4172,24.3654,24.3848,41800.0
2012-09-12 13:10:00,37.68,37.68,37.66,37.68,13800.0,24.3848,24.3848,24.3719,24.3848,13800.0
2012-09-12 13:15:00,37.68,37.69,37.64,37.66,27800.0,24.3848,24.3913,24.3589,24.3719,27800.0
2012-09-12 13:20:00,37.66,37.69,37.65,37.66,35100.0,24.3719,24.3913,24.3654,24.3719,35100.0
2012-09-12 13:25:00,37.65,37.66,37.62,37.65,22600.0,24.3654,24.3719,24.346,24.3654,22600.0
2012-09-12 13:30:00,37.64,37.65,37.59,37.6,31100.0,24.3589,24.3654,24.3266,24.333,31100.0
2012-09-12 13:35:00,37.6,37.61,37.56,37.56,88100.0,24.333,24.3395,24.3071,24.3071,88100.0
2012-09-12 13:40:00,37.57,37.6,37.55,37.59,67800.0,24.3136,24.333,24.3007,24.3266,67800.0
2012-09-12 13:45:00,37.58,37.61,37.57,37.59,14100.0,24.3201,24.3395,24.3136,24.3266,14100.0
2012-09-12 13:50:00,37.59,37.61,37.57,37.59,25900.0,24.3266,24.3395,24.3136,24.3266,25900.0
2012-09-12 13:55:00,37.58,37.61,37.57,37.59,36100.0,24.3201,24.3395,24.3136,24.3266,36100.0
2012-09-12 14:00:00,37.59,37.61,37.57,37.6,55100.0,24.3266,24.3395,24.3136,24.333,55100.0
2012-09-12 14:05:00,37.6,37.6,37.56,37.56,22100.0,24.333,24.333,24.3071,24.3071,22100.0
2012-09-12 14:10:00,37.57,37.6,37.57,37.6,17400.0,24.3136,24.333,24.3136,24.333,17400.0
2012-09-12 14:15:00,37.6,37.6,37.52,37.52,29000.0,24.333,24.333,24.2812,24.2812,29000.0
2012-09-12 14:20:00,37.52,37.58,37.52,37.57,17900.0,24.2812,24.3201,24.2812,24.3136,17900.0
2012-09-12 14:25:00,37.57,37.6,37.55,37.56,27100.0,24.3136,24.333,24.3007,24.3071,27100.0
2012-09-12 14:30:00,37.55,37.6,37.55,37.55,87500.0,24.3007,24.333,24.3007,24.3007,87500.0
2012-09-12 14:35:00,37.55,37.57,37.52,37.53,92600.0,24.3007,24.3136,24.2812,24.2877,92600.0
2012-09-12 14:40:00,37.52,37.53,37.49,37.52,27300.0,24.2812,24.2877,24.2618,24.2812,27300.0
2012-09-12 14:45:00,37.52,37.56,37.52,37.55,62700.0,24.2812,24.3071,24.2812,24.3007,62700.0
2012-09-12 14:50:00,37.55,37.59,37.55,37.59,59700.0,24.3007,24.3266,24.3007,24.3266,59700.0
2012-09-12 14:55:00,37.59,37.6,37.55,37.56,82000.0,24.3266,24.333,24.3007,24.3071,82000.0
2012-09-12 15:00:00,37.56,37.56,37.49,37.5,52500.0,24.3071,24.3071,24.2618,24.2683,52500.0
2012-09-12 15:05:00,37.51,37.54,37.5,37.54,38900.0,24.2748,24.2942,24.2683,24.2942,38900.0
2012-09-12 15:10:00,37.54,37.55,37.5,37.55,28700.0,24.2942,24.3007,24.2683,24.3007,28700.0
2012-09-12 15:15:00,37.55,37.56,37.53,37.55,30700.0,24.3007,24.3071,24.2877,24.3007,30700.0
2012-09-12 15:20:00,37.55,37.55,37.52,37.55,52900.0,24.3007,24.3007,24.2812,24.3007,52900.0
2012-09-12 15:25:00,37.56,37.56,37.54,37.55,116200.0,24.3071,24.3071,24.2942,24.3007,116200.0
2012-09-12 15:30:00,37.55,37.55,37.52,37.55,52800.0,24.3007,24.3007,24.2812,24.3007,52800.0
2012-09-12 15:35:00,37.55,37.55,37.54,37.55,32100.0,24.3007,24.3007,24.2942,24.3007,32100.0
2012-09-12 15:40:00,37.55,37.58,37.54,37.55,178700.0,24.3007,24.3201,24.2942,24.3007,178700.0
2012-09-12 15:45:00,37.54,37.55,37.51,37.52,123700.0,24.2942,24.3007,24.2748,24.2812,123700.0
2012-09-12 15:50:00,37.51,37.55,37.51,37.55,194300.0,24.2748,24.3007,24.2748,24.3007,194300.0
2012-09-12 15:55:00,37.54,37.55,37.49,37.51,342300.0,24.2942,24.3007,24.2618,24.2748,342300.0
2012-09-13 09:30:00,37.36,37.49,37.18,37.48,80900.0,24.1777,24.2618,24.0612,24.2554,80900.0
2012-09-13 09:35:00,37.48,37.62,37.41,37.59,126900.0,24.2554,24.346,24.2101,24.3266,126900.0
2012-09-13 09:40:00,37.59,37.61,37.53,37.59,32800.0,24.3266,24.3395,24.2877,24.3266,32800.0
2012-09-13 09:45:00,37.59,37.61,37.49,37.58,87400.0,24.3266,24.3395,24.2618,24.3201,87400.0
2012-09-13 09:50:00,37.58,37.61,37.52,37.57,20800.0,24.3201,24.3395,24.2812,24.3136,20800.0
2012-09-13 09:55:00,37.58,37.6,37.49,37.55,21700.0,24.3201,24.333,24.2618,24.3007,21700.0
2012-09-13 10:00:00,37.55,37.58,37.53,37.54,49800.0,24.3007,24.3201,24.2877,24.2942,49800.0
2012-09-13 10:05:00,37.55,37.59,37.54,37.54,30600.0,24.3007,24.3266,24.2942,24.2942,30600.0
2012-09-13 10:10:00,37.55,37.61,37.55,37.57,27900.0,24.3007,24.3395,24.3007,24.3136,27900.0
2012-09-13 10:15:00,37.56,37.56,37.5,37.52,102500.0,24.3071,24.3071,24.2683,24.2812,102500.0
2012-09-13 10:20:00,37.52,37.56,37.52,37.54,32000.0,24.2812,24.3071,24.2812,24.2942,32000.0
2012-09-13 10:25:00,37.54,37.56,37.51,37.51,26800.0,24.2942,24.3071,24.2748,24.2748,26800.0
2012-09-13 10:30:00,37.5,37.57,37.5,37.54,27000.0,24.2683,24.3136,24.2683,24.2942,27000.0
2012-09-13 10:35:00,37.54,37.59,37.53,37.56,62100.0,24.2942,24.3266,24.2877,24.3071,62100.0
2012-09-13 10:40:00,37.56,37.56,37.52,37.53,17300.0,24.3071,24.3071,24.2812,24.2877,17300.0
2012-09-13 10:45:00,37.53,37.56,37.5,37.56,18000.0,24.2877,24.3071,24.2683,24.3071,18000.0
2012-09-13 10:50:00,37.56,37.61,37.54,37.58,32500.0,24.3071,24.3395,24.2942,24.3201,32500.0
2012-09-13 10:55:00,37.58,37.59,37.55,37.59,27700.0,24.3201,24.3266,24.3007,24.3266,27700.0
2012-09-13 11:00:00,37.6,37.62,37.59,37.62,50900.0,24.333,24.346,24.3266,24.346,50900.0
2012-09-13 11:05:00,37.62,37.63,37.59,37.62,33900.0,24.346,24.3524,24.3266,24.346,33900.0
2012-09-13 11:10:00,37.62,37.63,37.59,37.62,28200.0,24.346,24.3524,24.3266,24.346,28200.0
2012-09-13 11:15:00,37.62,37.76,37.61,37.72,67900.0,24.346,24.4366,24.3395,24.4107,67900.0
2012-09-13 11:20:00,37.73,37.8,37.72,37.75,90500.0,24.4172,24.4625,24.4107,24.4301,90500.0
2012-09-13 11:25:00,37.75,37.78,37.74,37.78,26800.0,24.4301,24.4495,24.4236,24.4495,26800.0
2012-09-13 11:30:00,37.78,37.85,37.78,37.84,27500.0,24.4495,24.4948,24.4495,24.4883,27500.0
2012-09-13 11:35:00,37.83,37.84,37.77,37.83,20400.0,24.4819,24.4883,24.443,24.4819,20400.0
2012-09-13 11:40:00,37.82,37.86,37.8,37.86,22500.0,24.4754,24.5013,24.4625,24.5013,22500.0
2012-09-13 11:45:00,37.86,37.87,37.84,37.87,17000.0,24.5013,24.5078,24.4883,24.5078,17000.0
2012-09-13 11:50:00,37.87,37.89,37.7,37.7,42500.0,24.5078,24.5207,24.3977,24.3977,42500.0
2012-09-13 11:55:00,37.7,37.76,37.68,37.73,31900.0,24.3977,24.4366,24.3848,24.4172,31900.0
2012-09-13 12:00:00,37.76,37.76,37.72,37.73,21300.0,24.4366,24.4366,24.4107,24.4172,21300.0
2012-09-13 12:05:00,37.73,37.75,37.7,37.75,23700.0,24.4172,24.4301,24.3977,24.4301,23700.0
2012-09-13 12:10:00,37.75,37.75,37.64,37.65,41500.0,24.4301,24.4301,24.3589,24.3654,41500.0
2012-09-13 12:15:00,37.65,37.66,37.61,37.63,56100.0,24.3654,24.3719,24.3395,24.3524,56100.0
2012-09-13 12:20:00,37.64,37.71,37.58,37.69,52600.0,24.3589,24.4042,24.3201,24.3913,52600.0
2012-09-13 12:25:00,37.69,37.74,37.65,37.74,21000.0,24.3913,24.4236,24.3654,24.4236,21000.0
2012-09-13 12:30:00,37.74,38.17,37.69,37.92,64000.0,24.4236,24.7019,24.3913,24.5401,64000.0
2012-09-13 12:35:00,37.9,37.91,37.66,37.89,35200.0,24.5272,24.5336,24.3719,24.5207,35200.0
2012-09-13 12:40:00,37.89,38.11,37.87,37.99,54100.0,24.5207,24.6631,24.5078,24.5854,54100.0
2012-09-13 12:45:00,37.99,38.04,37.95,38.02,93900.0,24.5854,24.6178,24.5595,24.6048,93900.0
2012-09-13 12:50:00,38.01,38.01,37.88,37.93,69200.0,24.5984,24.5984,24.5142,24.5466,69200.0
2012-09-13 12:55:00,37.93,38.09,37.93,38.08,19900.0,24.5466,24.6501,24.5466,24.6437,19900.0
2012-09-13 13:00:00,38.09,38.2,38.08,38.13,65000.0,24.6501,24.7213,24.6437,24.676,65000.0
2012-09-13 13:05:00,38.14,38.19,38.12,38.13,36600.0,24.6825,24.7148,24.6695,24.676,36600.0
2012-09-13 13:10:00,38.12,38.14,38.07,38.12,34300.0,24.6695,24.6825,24.6372,24.6695,34300.0
2012-09-13 13:15:00,38.11,38.13,38.08,38.11,70000.0,24.6631,24.676,24.6437,24.6631,70000.0
2012-09-13 13:20:00,38.11,38.25,38.11,38.21,76800.0,24.6631,24.7537,24.6631,24.7278,76800.0
2012-09-13 13:25:00,38.22,38.25,38.19,38.2,51800.0,24.7343,24.7537,24.7148,24.7213,51800.0
2012-09-13 13:30:00,38.21,38.27,38.21,38.27,102800.0,24.7278,24.7666,24.7278,24.7666,102800.0
2012-09-13 13:35:00,38.27,38.27,38.2,38.21,58800.0,24.7666,24.7666,24.7213,24.7278,58800.0
2012-09-13 13:40:00,38.21,38.26,38.21,38.23,33000.0,24.7278,24.7601,24.7278,24.7407,33000.0
2012-09-13 13:45:00,38.24,38.24,38.2,38.2,40500.0,24.7472,24.7472,24.7213,24.7213,40500.0
2012-09-13 13:50:00,38.2,38.21,38.19,38.2,123900.0,24.7213,24.7278,24.7148,24.7213,123900.0
2012-09-13 13:55:00,38.2,38.2,38.13,38.16,46800.0,24.7213,24.7213,24.676,24.6954,46800.0
2012-09-13 14:00:00,38.16,38.31,38.16,38.26,81100.0,24.6954,24.7925,24.6954,24.7601,81100.0
2012-09-13 14:05:00,38.26,38.27,38.2,38.23,91000.0,24.7601,24.7666,24.7213,24.7407,91000.0
2012-09-13 14:10:00,38.22,38.25,38.21,38.22,110300.0,24.7343,24.7537,24.7278,24.7343,110300.0
2012-09-13 14:15:00,38.23,38.24,38.1,38.22,128400.0,24.7407,24.7472,24.6566,24.7343,128400.0
2012-09-13 14:20:00,38.22,38.25,38.2,38.21,168600.0,24.7343,24.7537,24.7213,24.7278,168600.0
2012-09-13 14:25:00,38.21,38.36,38.21,38.25,96300.0,24.7278,24.8249,24.7278,24.7537,96300.0
2012-09-13 14:30:00,38.25,38.29,38.23,38.25,85700.0,24.7537,24.7796,24.7407,24.7537,85700.0
2012-09-13 14:35:00,38.25,38.34,38.25,38.27,56900.0,24.7537,24.8119,24.7537,24.7666,56900.0
2012-09-13 14:40:00,38.26,38.29,38.24,38.28,332600.0,24.7601,24.7796,24.7472,24.7731,332600.0
2012-09-13 14:45:00,38.28,38.34,38.28,38.29,61100.0,24.7731,24.8119,24.7731,24.7796,61100.0
2012-09-13 14:50:00,38.3,38.31,38.28,38.31,60300.0,24.786,24.7925,24.7731,24.7925,60300.0
2012-09-13 14:55:00,38.31,38.32,38.25,38.26,92600.0,24.7925,24.799,24.7537,24.7601,92600.0
2012-09-13 15:00:00,38.26,38.33,38.26,38.31,51300.0,24.7601,24.8054,24.7601,24.7925,51300.0
2012-09-13 15:05:00,38.3,38.35,38.3,38.33,49800.0,24.786,24.8184,24.786,24.8054,49800.0
2012-09-13 15:10:00,38.34,38.36,38.31,38.35,60700.0,24.8119,24.8249,24.7925,24.8184,60700.0
2012-09-13 15:15:00,38.35,38.35,38.32,38.33,53200.0,24.8184,24.8184,24.799,24.8054,53200.0
2012-09-13 15:20:00,38.33,38.37,38.31,38.37,53300.0,24.8054,24.8313,24.7925,24.8313,53300.0
2012-09-13 15:25:00,38.37,38.38,38.32,38.32,89300.0,24.8313,24.8378,24.799,24.799,89300.0
2012-09-13 15:30:00,38.33,38.38,38.3,38.35,151400.0,24.8054,24.8378,24.786,24.8184,151400.0
2012-09-13 15:35:00,38.35,38.43,38.34,38.39,100400.0,24.8184,24.8702,24.8119,24.8443,100400.0
2012-09-13 15:40:00,38.39,38.48,38.38,38.43,95600.0,24.8443,24.9025,24.8378,24.8702,95600.0
2012-09-13 15:45:00,38.44,38.44,38.37,38.4,156500.0,24.8766,24.8766,24.8313,24.8507,156500.0
2012-09-13 15:50:00,38.41,38.42,38.37,38.38,207300.0,24.8572,24.8637,24.8313,24.8378,207300.0
2012-09-13 15:55:00,38.37,38.38,38.3,38.37,155600.0,24.8313,24.8378,24.786,24.8313,155600.0
2012-09-14 09:30:00,38.46,38.63,38.4,38.6,43600.0,24.8896,24.9996,24.8507,24.9802,43600.0
2012-09-14 09:35:00,38.61,38.85,38.6,38.85,82000.0,24.9866,25.142,24.9802,25.142,82000.0
2012-09-14 09:40:00,38.86,39.05,38.81,39.05,103500.0,25.1484,25.2714,25.1161,25.2714,103500.0
2012-09-14 09:45:00,39.03,39.11,38.99,39.01,59600.0,25.2585,25.3102,25.2326,25.2455,59600.0
2012-09-14 09:50:00,39.01,39.07,38.95,39.07,85300.0,25.2455,25.2843,25.2067,25.2843,85300.0
2012-09-14 09:55:00,39.04,39.07,38.91,38.94,48000.0,25.2649,25.2843,25.1808,25.2002,48000.0
2012-09-14 10:00:00,38.94,39.17,38.94,39.16,36000.0,25.2002,25.3491,25.2002,25.3426,36000.0
2012-09-14 10:05:00,39.17,39.26,39.16,39.25,114300.0,25.3491,25.4073,25.3426,25.4008,114300.0
2012-09-14 10:10:00,39.25,39.34,39.21,39.31,128400.0,25.4008,25.4591,25.3749,25.4397,128400.0
2012-09-14 10:15:00,39.32,39.37,39.28,39.37,75200.0,25.4461,25.4785,25.4202,25.4785,75200.0
2012-09-14 10:20:00,39.37,39.48,39.37,39.48,69700.0,25.4785,25.5497,25.4785,25.5497,69700.0
2012-09-14 10:25:00,39.47,39.47,39.39,39.41,106200.0,25.5432,25.5432,25.4914,25.5044,106200.0
2012-09-14 10:30:00,39.41,39.48,39.39,39.45,184600.0,25.5044,25.5497,25.4914,25.5303,184600.0
2012-09-14 10:35:00,39.45,39.5,39.44,39.49,95200.0,25.5303,25.5626,25.5238,25.5561,95200.0
2012-09-14 10:40:00,39.5,39.62,39.45,39.56,226200.0,25.5626,25.6403,25.5303,25.6014,226200.0
2012-09-14 10:45:00,39.55,39.62,39.47,39.58,143200.0,25.595,25.6403,25.5432,25.6144,143200.0
2012-09-14 10:50:00,39.58,39.61,39.47,39.53,57000.0,25.6144,25.6338,25.5432,25.582,57000.0
2012-09-14 10:55:00,39.54,39.54,39.48,39.54,63000.0,25.5885,25.5885,25.5497,25.5885,63000.0
2012-09-14 11:00:00,39.55,39.61,39.52,39.54,65600.0,25.595,25.6338,25.5756,25.5885,65600.0
2012-09-14 11:05:00,39.54,39.6,39.51,39.6,69600.0,25.5885,25.6273,25.5691,25.6273,69600.0
2012-09-14 11:10:00,39.61,39.7,39.59,39.69,92300.0,25.6338,25.692,25.6209,25.6856,92300.0
2012-09-14 11:15:00,39.69,39.69,39.53,39.6,58500.0,25.6856,25.6856,25.582,25.6273,58500.0
2012-09-14 11:20:00,39.61,39.69,39.58,39.68,67200.0,25.6338,25.6856,25.6144,25.6791,67200.0
2012-09-14 11:25:00,39.68,39.69,39.57,39.66,142000.0,25.6791,25.6856,25.6079,25.6662,142000.0
2012-09-14 11:30:00,39.67,39.84,39.61,39.77,84700.0,25.6726,25.7826,25.6338,25.7373,84700.0
2012-09-14 11:35:00,39.77,39.88,39.7,39.7,84500.0,25.7373,25.8085,25.692,25.692,84500.0
2012-09-14 11:40:00,39.7,39.82,39.7,39.77,28100.0,25.692,25.7697,25.692,25.7373,28100.0
2012-09-14 11:45:00,39.77,39.8,39.72,39.72,48800.0,25.7373,25.7568,25.705,25.705,48800.0
2012-09-14 11:50:00,39.71,39.77,39.7,39.75,58200.0,25.6985,25.7373,25.692,25.7244,58200.0
2012-09-14 11:55:00,39.75,39.83,39.72,39.81,55700.0,25.7244,25.7762,25.705,25.7632,55700.0
2012-09-14 12:00:00,39.81,39.85,39.77,39.81,46500.0,25.7632,25.7891,25.7373,25.7632,46500.0
2012-09-14 12:05:00,39.81,39.87,39.78,39.87,35700.0,25.7632,25.8021,25.7438,25.8021,35700.0
2012-09-14 12:10:00,39.88,39.96,39.88,39.91,60900.0,25.8085,25.8603,25.8085,25.8279,60900.0
2012-09-14 12:15:00,39.9,39.96,39.87,39.93,45100.0,25.8215,25.8603,25.8021,25.8409,45100.0
2012-09-14 12:20:00,39.92,39.93,39.85,39.91,46100.0,25.8344,25.8409,25.7891,25.8279,46100.0
2012-09-14 12:25:00,39.91,39.96,39.9,39.93,39700.0,25.8279,25.8603,25.8215,25.8409,39700.0
2012-09-14 12:30:00,39.93,39.94,39.85,39.85,24400.0,25.8409,25.8474,25.7891,25.7891,24400.0
2012-09-14 12:35:00,39.86,39.93,39.86,39.92,26000.0,25.7956,25.8409,25.7956,25.8344,26000.0
2012-09-14 12:40:00,39.93,40.01,39.92,40.01,168600.0,25.8409,25.8927,25.8344,25.8927,168600.0
2012-09-14 12:45:00,40.0,40.12,40.0,40.06,71400.0,25.8862,25.9639,25.8862,25.925,71400.0
2012-09-14 12:50:00,40.04,40.14,40.04,40.14,37700.0,25.9121,25.9768,25.9121,25.9768,37700.0
2012-09-14 12:55:00,40.14,40.14,39.98,39.98,66500.0,25.9768,25.9768,25.8733,25.8733,66500.0
2012-09-14 13:00:00,39.98,40.04,39.98,40.01,36600.0,25.8733,25.9121,25.8733,25.8927,36600.0
2012-09-14 13:05:00,40.0,40.09,40.0,40.09,43200.0,25.8862,25.9444,25.8862,25.9444,43200.0
2012-09-14 13:10:00,40.08,40.13,40.08,40.1,58900.0,25.938,25.9703,25.938,25.9509,58900.0
2012-09-14 13:15:00,40.1,40.1,39.99,40.0,66600.0,25.9509,25.9509,25.8797,25.8862,66600.0
2012-09-14 13:20:00,40.0,40.0,39.84,39.88,55300.0,25.8862,25.8862,25.7826,25.8085,55300.0
2012-09-14 13:25:00,39.85,39.85,39.77,39.77,67400.0,25.7891,25.7891,25.7373,25.7373,67400.0
2012-09-14 13:30:00,39.77,39.91,39.77,39.81,56400.0,25.7373,25.8279,25.7373,25.7632,56400.0
2012-09-14 13:35:00,39.81,39.81,39.7,39.73,64400.0,25.7632,25.7632,25.692,25.7115,64400.0
2012-09-14 13:40:00,39.73,39.76,39.69,39.69,85900.0,25.7115,25.7309,25.6856,25.6856,85900.0
2012-09-14 13:45:00,39.69,39.76,39.67,39.76,57400.0,25.6856,25.7309,25.6726,25.7309,57400.0
2012-09-14 13:50:00,39.76,39.77,39.73,39.77,29400.0,25.7309,25.7373,25.7115,25.7373,29400.0
2012-09-14 13:55:00,39.77,39.87,39.77,39.85,128200.0,25.7373,25.8021,25.7373,25.7891,128200.0
2012-09-14 14:00:00,39.85,39.87,39.79,39.8,33500.0,25.7891,25.8021,25.7503,25.7568,33500.0
2012-09-14 14:05:00,39.8,39.8,39.7,39.7,66300.0,25.7568,25.7568,25.692,25.692,66300.0
2012-09-14 14:10:00,39.71,39.76,39.69,39.73,39900.0,25.6985,25.7309,25.6856,25.7115,39900.0
2012-09-14 14:15:00,39.73,39.75,39.7,39.75,16800.0,25.7115,25.7244,25.692,25.7244,16800.0
2012-09-14 14:20:00,39.75,39.8,39.72,39.76,24400.0,25.7244,25.7568,25.705,25.7309,24400.0
2012-09-14 14:25:00,39.76,39.81,39.74,39.76,22900.0,25.7309,25.7632,25.7179,25.7309,22900.0
2012-09-14 14:30:00,39.75,39.8,39.69,39.73,32600.0,25.7244,25.7568,25.6856,25.7115,32600.0
2012-09-14 14:35:00,39.73,39.76,39.69,39.69,25100.0,25.7115,25.7309,25.6856,25.6856,25100.0
2012-09-14 14:40:00,39.7,39.73,39.69,39.72,29900.0,25.692,25.7115,25.6856,25.705,29900.0
2012-09-14 14:45:00,39.73,39.79,39.72,39.73,46200.0,25.7115,25.7503,25.705,25.7115,46200.0
2012-09-14 14:50:00,39.73,39.76,39.68,39.75,30500.0,25.7115,25.7309,25.6791,25.7244,30500.0
2012-09-14 14:55:00,39.75,39.83,39.75,39.78,70100.0,25.7244,25.7762,25.7244,25.7438,70100.0
2012-09-14 15:00:00,39.78,39.8,39.77,39.8,45500.0,25.7438,25.7568,25.7373,25.7568,45500.0
2012-09-14 15:05:00,39.8,39.85,39.77,39.81,99600.0,25.7568,25.7891,25.7373,25.7632,99600.0
2012-09-14 15:10:00,39.81,39.82,39.75,39.8,46000.0,25.7632,25.7697,25.7244,25.7568,46000.0
2012-09-14 15:15:00,39.81,39.81,39.74,39.79,43000.0,25.7632,25.7632,25.7179,25.7503,43000.0
2012-09-14 15:20:00,39.79,39.8,39.68,39.68,86800.0,25.7503,25.7568,25.6791,25.6791,86800.0
2012-09-14 15:25:00,39.68,39.83,39.68,39.82,75500.0,25.6791,25.7762,25.6791,25.7697,75500.0
2012-09-14 15:30:00,39.83,39.85,39.79,39.84,181900.0,25.7762,25.7891,25.7503,25.7826,181900.0
2012-09-14 15:35:00,39.84,39.94,39.83,39.85,86000.0,25.7826,25.8474,25.7762,25.7891,86000.0
2012-09-14 15:40:00,39.85,39.87,39.82,39.83,82300.0,25.7891,25.8021,25.7697,25.7762,82300.0
2012-09-14 15:45:00,39.84,39.84,39.69,39.7,133500.0,25.7826,25.7826,25.6856,25.692,133500.0
2012-09-14 15:50:00,39.7,39.77,39.7,39.73,212400.0,25.692,25.7373,25.692,25.7115,212400.0
2012-09-14 15:55:00,39.72,39.76,39.7,39.76,416700.0,25.705,25.7309,25.692,25.7309,416700.0
2012-09-17 09:30:00,39.46,39.61,39.3,39.41,66600.0,25.5367,25.6338,25.4332,25.5044,66600.0
2012-09-17 09:35:00,39.4,39.49,39.35,39.4,48900.0,25.4979,25.5561,25.4655,25.4979,48900.0
2012-09-17 09:40:00,39.41,39.72,39.4,39.52,42500.0,25.5044,25.705,25.4979,25.5756,42500.0
2012-09-17 09:45:00,39.52,39.52,39.24,39.3,52000.0,25.5756,25.5756,25.3944,25.4332,52000.0
2012-09-17 09:50:00,39.29,39.51,39.24,39.47,139300.0,25.4267,25.5691,25.3944,25.5432,139300.0
2012-09-17 09:55:00,39.41,39.5,39.37,39.37,34600.0,25.5044,25.5626,25.4785,25.4785,34600.0
2012-09-17 10:00:00,39.37,39.4,39.32,39.34,33800.0,25.4785,25.4979,25.4461,25.4591,33800.0
2012-09-17 10:05:00,39.35,39.36,39.3,39.3,54200.0,25.4655,25.472,25.4332,25.4332,54200.0
2012-09-17 10:10:00,39.29,39.36,39.29,39.36,23900.0,25.4267,25.472,25.4267,25.472,23900.0
2012-09-17 10:15:00,39.37,39.41,39.36,39.4,25600.0,25.4785,25.5044,25.472,25.4979,25600.0
2012-09-17 10:20:00,39.39,39.4,39.36,39.4,17700.0,25.4914,25.4979,25.472,25.4979,17700.0
2012-09-17 10:25:00,39.4,39.52,39.4,39.5,36600.0,25.4979,25.5756,25.4979,25.5626,36600.0
2012-09-17 10:30:00,39.5,39.57,39.47,39.51,91700.0,25.5626,25.6079,25.5432,25.5691,91700.0
2012-09-17 10:35:00,39.5,39.52,39.41,39.42,138600.0,25.5626,25.5756,25.5044,25.5108,138600.0
2012-09-17 10:40:00,39.41,39.42,39.34,39.36,16100.0,25.5044,25.5108,25.4591,25.472,16100.0
2012-09-17 10:45:00,39.36,39.52,39.34,39.52,24900.0,25.472,25.5756,25.4591,25.5756,24900.0
2012-09-17 10:50:00,39.51,39.58,39.46,39.55,40800.0,25.5691,25.6144,25.5367,25.595,40800.0
2012-09-17 10:55:00,39.54,39.59,39.51,39.59,23800.0,25.5885,25.6209,25.5691,25.6209,23800.0
2012-09-17 11:00:00,39.59,39.61,39.56,39.59,27100.0,25.6209,25.6338,25.6014,25.6209,27100.0
2012-09-17 11:05:00,39.6,39.6,39.5,39.55,34600.0,25.6273,25.6273,25.5626,25.595,34600.0
2012-09-17 11:10:00,39.55,39.64,39.53,39.61,205500.0,25.595,25.6532,25.582,25.6338,205500.0
2012-09-17 11:15:00,39.6,39.73,39.6,39.72,59200.0,25.6273,25.7115,25.6273,25.705,59200.0
2012-09-17 11:20:00,39.72,39.77,39.7,39.71,39800.0,25.705,25.7373,25.692,25.6985,39800.0
2012-09-17 11:25:00,39.72,39.72,39.65,39.69,19000.0,25.705,25.705,25.6597,25.6856,19000.0
2012-09-17 11:30:00,39.7,39.71,39.64,39.66,14800.0,25.692,25.6985,25.6532,25.6662,14800.0
2012-09-17 11:35:00,39.65,39.68,39.65,39.66,16800.0,25.6597,25.6791,25.6597,25.6662,16800.0
2012-09-17 11:40:00,39.66,39.71,39.65,39.68,12800.0,25.6662,25.6985,25.6597,25.6791,12800.0
2012-09-17 11:45:00,39.68,39.68,39.64,39.66,14400.0,25.6791,25.6791,25.6532,25.6662,14400.0
2012-09-17 11:50:00,39.67,39.7,39.64,39.64,12900.0,25.6726,25.692,25.6532,25.6532,12900.0
2012-09-17 11:55:00,39.63,39.65,39.61,39.64,15500.0,25.6467,25.6597,25.6338,25.6532,15500.0
2012-09-17 12:00:00,39.64,39.69,39.64,39.68,20100.0,25.6532,25.6856,25.6532,25.6791,20100.0
2012-09-17 12:05:00,39.69,39.72,39.69,39.7,42700.0,25.6856,25.705,25.6856,25.692,42700.0
2012-09-17 12:10:00,39.69,39.7,39.65,39.65,27300.0,25.6856,25.692,25.6597,25.6597,27300.0
2012-09-17 12:15:00,39.64,39.66,39.6,39.66,38800.0,25.6532,25.6662,25.6273,25.6662,38800.0
2012-09-17 12:20:00,39.66,39.7,39.66,39.66,20200.0,25.6662,25.692,25.6662,25.6662,20200.0
2012-09-17 12:25:00,39.66,39.7,39.65,39.66,26100.0,25.6662,25.692,25.6597,25.6662,26100.0
2012-09-17 12:30:00,39.66,39.68,39.63,39.68,18500.0,25.6662,25.6791,25.6467,25.6791,18500.0
2012-09-17 12:35:00,39.68,39.7,39.67,39.68,11100.0,25.6791,25.692,25.6726,25.6791,11100.0
2012-09-17 12:40:00,39.67,39.69,39.66,39.67,13800.0,25.6726,25.6856,25.6662,25.6726,13800.0
2012-09-17 12:45:00,39.66,39.8,39.66,39.8,126600.0,25.6662,25.7568,25.6662,25.7568,126600.0
2012-09-17 12:50:00,39.81,39.82,39.76,39.79,21000.0,25.7632,25.7697,25.7309,25.7503,21000.0
2012-09-17 12:55:00,39.79,39.8,39.73,39.73,40800.0,25.7503,25.7568,25.7115,25.7115,40800.0
2012-09-17 13:00:00,39.72,39.72,39.71,39.71,8000.0,25.705,25.705,25.6985,25.6985,8000.0
2012-09-17 13:05:00,39.72,39.72,39.71,39.72,12400.0,25.705,25.705,25.6985,25.705,12400.0
2012-09-17 13:10:00,39.72,39.78,39.71,39.76,38400.0,25.705,25.7438,25.6985,25.7309,38400.0
2012-09-17 13:15:00,39.77,39.77,39.67,39.68,26600.0,25.7373,25.7373,25.6726,25.6791,26600.0
2012-09-17 13:20:00,39.67,39.68,39.64,39.65,34600.0,25.6726,25.6791,25.6532,25.6597,34600.0
2012-09-17 13:25:00,39.64,39.68,39.64,39.68,25900.0,25.6532,25.6791,25.6532,25.6791,25900.0
2012-09-17 13:30:00,39.68,39.68,39.64,39.66,29100.0,25.6791,25.6791,25.6532,25.6662,29100.0
2012-09-17 13:35:00,39.65,39.69,39.64,39.65,12500.0,25.6597,25.6856,25.6532,25.6597,12500.0
2012-09-17 13:40:00,39.66,39.66,39.63,39.63,13900.0,25.6662,25.6662,25.6467,25.6467,13900.0
2012-09-17 13:45:00,39.63,39.7,39.63,39.64,29600.0,25.6467,25.692,25.6467,25.6532,29600.0
2012-09-17 13:50:00,39.64,39.65,39.61,39.61,17000.0,25.6532,25.6597,25.6338,25.6338,17000.0
2012-09-17 13:55:00,39.61,39.66,39.61,39.63,43800.0,25.6338,25.6662,25.6338,25.6467,43800.0
2012-09-17 14:00:00,39.62,39.66,39.59,39.59,58800.0,25.6403,25.6662,25.6209,25.6209,58800.0
2012-09-17 14:05:00,39.59,39.61,39.52,39.61,44100.0,25.6209,25.6338,25.5756,25.6338,44100.0
2012-09-17 14:10:00,39.6,39.61,39.53,39.58,27800.0,25.6273,25.6338,25.582,25.6144,27800.0
2012-09-17 14:15:00,39.58,39.7,39.56,39.68,19300.0,25.6144,25.692,25.6014,25.6791,19300.0
2012-09-17 14:20:00,39.68,39.73,39.64,39.64,30400.0,25.6791,25.7115,25.6532,25.6532,30400.0
2012-09-17 14:25:00,39.64,39.7,39.64,39.66,28100.0,25.6532,25.692,25.6532,25.6662,28100.0
2012-09-17 14:30:00,39.66,39.7,39.57,39.57,26800.0,25.6662,25.692,25.6079,25.6079,26800.0
2012-09-17 14:35:00,39.57,39.63,39.57,39.59,31100.0,25.6079,25.6467,25.6079,25.6209,31100.0
2012-09-17 14:40:00,39.58,39.59,39.52,39.56,35300.0,25.6144,25.6209,25.5756,25.6014,35300.0
2012-09-17 14:45:00,39.57,39.64,39.57,39.62,36500.0,25.6079,25.6532,25.6079,25.6403,36500.0
2012-09-17 14:50:00,39.62,39.64,39.58,39.62,21100.0,25.6403,25.6532,25.6144,25.6403,21100.0
2012-09-17 14:55:00,39.62,39.63,39.55,39.55,12600.0,25.6403,25.6467,25.595,25.595,12600.0
2012-09-17 15:00:00,39.55,39.57,39.52,39.56,42800.0,25.595,25.6079,25.5756,25.6014,42800.0
2012-09-17 15:05:00,39.56,39.63,39.56,39.63,26700.0,25.6014,25.6467,25.6014,25.6467,26700.0
2012-09-17 15:10:00,39.62,39.66,39.59,39.64,46200.0,25.6403,25.6662,25.6209,25.6532,46200.0
2012-09-17 15:15:00,39.63,39.64,39.57,39.57,28600.0,25.6467,25.6532,25.6079,25.6079,28600.0
2012-09-17 15:20:00,39.57,39.6,39.54,39.55,172900.0,25.6079,25.6273,25.5885,25.595,172900.0
2012-09-17 15:25:00,39.55,39.57,39.5,39.54,32900.0,25.595,25.6079,25.5626,25.5885,32900.0
2012-09-17 15:30:00,39.54,39.58,39.51,39.53,45100.0,25.5885,25.6144,25.5691,25.582,45100.0
2012-09-17 15:35:00,39.53,39.61,39.51,39.59,48500.0,25.582,25.6338,25.5691,25.6209,48500.0
2012-09-17 15:40:00,39.6,39.6,39.52,39.58,79600.0,25.6273,25.6273,25.5756,25.6144,79600.0
2012-09-17 15:45:00,39.58,39.61,39.58,39.6,58200.0,25.6144,25.6338,25.6144,25.6273,58200.0
2012-09-17 15:50:00,39.59,39.63,39.58,39.61,72900.0,25.6209,25.6467,25.6144,25.6338,72900.0
2012-09-17 15:55:00,39.62,39.65,39.56,39.64,188800.0,25.6403,25.6597,25.6014,25.6532,188800.0
2012-09-18 09:30:00,39.56,39.73,39.45,39.67,55800.0,25.6014,25.7115,25.5303,25.6726,55800.0
2012-09-18 09:35:00,39.68,39.76,39.64,39.73,28400.0,25.6791,25.7309,25.6532,25.7115,28400.0
2012-09-18 09:40:00,39.71,39.72,39.58,39.65,40100.0,25.6985,25.705,25.6144,25.6597,40100.0
2012-09-18 09:45:00,39.65,39.7,39.5,39.55,53200.0,25.6597,25.692,25.5626,25.595,53200.0
2012-09-18 09:50:00,39.54,39.64,39.49,39.63,44600.0,25.5885,25.6532,25.5561,25.6467,44600.0
2012-09-18 09:55:00,39.63,39.66,39.52,39.63,66000.0,25.6467,25.6662,25.5756,25.6467,66000.0
2012-09-18 10:00:00,39.64,39.86,39.6,39.75,97500.0,25.6532,25.7956,25.6273,25.7244,97500.0
2012-09-18 10:05:00,39.75,39.77,39.66,39.71,84600.0,25.7244,25.7373,25.6662,25.6985,84600.0
2012-09-18 10:10:00,39.71,39.74,39.59,39.62,79900.0,25.6985,25.7179,25.6209,25.6403,79900.0
2012-09-18 10:15:00,39.61,39.63,39.6,39.61,42500.0,25.6338,25.6467,25.6273,25.6338,42500.0
2012-09-18 10:20:00,39.61,39.7,39.6,39.63,29000.0,25.6338,25.692,25.6273,25.6467,29000.0
2012-09-18 10:25:00,39.63,39.7,39.59,39.65,67300.0,25.6467,25.692,25.6209,25.6597,67300.0
2012-09-18 10:30:00,39.65,39.68,39.61,39.66,42800.0,25.6597,25.6791,25.6338,25.6662,42800.0
2012-09-18 10:35:00,39.65,39.67,39.59,39.59,59000.0,25.6597,25.6726,25.6209,25.6209,59000.0
2012-09-18 10:40:00,39.59,39.63,39.48,39.48,33200.0,25.6209,25.6467,25.5497,25.5497,33200.0
2012-09-18 10:45:00,39.48,39.53,39.48,39.53,41000.0,25.5497,25.582,25.5497,25.582,41000.0
2012-09-18 10:50:00,39.54,39.54,39.5,39.52,26000.0,25.5885,25.5885,25.5626,25.5756,26000.0
2012-09-18 10:55:00,39.52,39.6,39.5,39.6,29900.0,25.5756,25.6273,25.5626,25.6273,29900.0
2012-09-18 11:00:00,39.6,39.63,39.55,39.59,24700.0,25.6273,25.6467,25.595,25.6209,24700.0
2012-09-18 11:05:00,39.59,39.6,39.53,39.57,26300.0,25.6209,25.6273,25.582,25.6079,26300.0
2012-09-18 11:10:00,39.56,39.63,39.56,39.63,34900.0,25.6014,25.6467,25.6014,25.6467,34900.0
2012-09-18 11:15:00,39.63,39.66,39.58,39.64,44700.0,25.6467,25.6662,25.6144,25.6532,44700.0
2012-09-18 11:20:00,39.64,39.65,39.57,39.59,23600.0,25.6532,25.6597,25.6079,25.6209,23600.0
2012-09-18 11:25:00,39.59,39.63,39.58,39.61,31500.0,25.6209,25.6467,25.6144,25.6338,31500.0
2012-09-18 11:30:00,39.62,39.62,39.48,39.49,41300.0,25.6403,25.6403,25.5497,25.5561,41300.0
2012-09-18 11:35:00,39.49,39.61,39.49,39.59,28800.0,25.5561,25.6338,25.5561,25.6209,28800.0
2012-09-18 11:40:00,39.6,39.63,39.57,39.61,39100.0,25.6273,25.6467,25.6079,25.6338,39100.0
2012-09-18 11:45:00,39.61,39.66,39.61,39.66,32800.0,25.6338,25.6662,25.6338,25.6662,32800.0
2012-09-18 11:50:00,39.66,39.66,39.57,39.58,59900.0,25.6662,25.6662,25.6079,25.6144,59900.0
2012-09-18 11:55:00,39.58,39.63,39.55,39.59,44600.0,25.6144,25.6467,25.595,25.6209,44600.0
2012-09-18 12:00:00,39.59,39.73,39.58,39.69,45100.0,25.6209,25.7115,25.6144,25.6856,45100.0
2012-09-18 12:05:00,39.69,39.78,39.69,39.77,65700.0,25.6856,25.7438,25.6856,25.7373,65700.0
2012-09-18 12:10:00,39.76,39.79,39.72,39.74,80700.0,25.7309,25.7503,25.705,25.7179,80700.0
2012-09-18 12:15:00,39.75,39.75,39.62,39.62,23000.0,25.7244,25.7244,25.6403,25.6403,23000.0
2012-09-18 12:20:00,39.63,39.66,39.59,39.62,21700.0,25.6467,25.6662,25.6209,25.6403,21700.0
2012-09-18 12:25:00,39.61,39.64,39.55,39.58,19600.0,25.6338,25.6532,25.595,25.6144,19600.0
2012-09-18 12:30:00,39.57,39.59,39.54,39.54,17200.0,25.6079,25.6209,25.5885,25.5885,17200.0
2012-09-18 12:35:00,39.55,39.57,39.51,39.57,35700.0,25.595,25.6079,25.5691,25.6079,35700.0
2012-09-18 12:40:00,39.56,39.59,39.56,39.57,16600.0,25.6014,25.6209,25.6014,25.6079,16600.0
2012-09-18 12:45:00,39.56,39.57,39.54,39.55,15700.0,25.6014,25.6079,25.5885,25.595,15700.0
2012-09-18 12:50:00,39.56,39.62,39.55,39.61,57100.0,25.6014,25.6403,25.595,25.6338,57100.0
2012-09-18 12:55:00,39.61,39.62,39.55,39.57,47000.0,25.6338,25.6403,25.595,25.6079,47000.0
2012-09-18 13:00:00,39.56,39.61,39.54,39.6,28900.0,25.6014,25.6338,25.5885,25.6273,28900.0
2012-09-18 13:05:00,39.61,39.66,39.51,39.66,38600.0,25.6338,25.6662,25.5691,25.6662,38600.0
2012-09-18 13:10:00,39.67,39.73,39.67,39.73,35900.0,25.6726,25.7115,25.6726,25.7115,35900.0
2012-09-18 13:15:00,39.73,39.82,39.71,39.77,47100.0,25.7115,25.7697,25.6985,25.7373,47100.0
2012-09-18 13:20:00,39.78,39.79,39.66,39.73,34200.0,25.7438,25.7503,25.6662,25.7115,34200.0
2012-09-18 13:25:00,39.72,39.74,39.65,39.66,32500.0,25.705,25.7179,25.6597,25.6662,32500.0
2012-09-18 13:30:00,39.67,39.71,39.63,39.7,20000.0,25.6726,25.6985,25.6467,25.692,20000.0
2012-09-18 13:35:00,39.69,39.7,39.67,39.69,22600.0,25.6856,25.692,25.6726,25.6856,22600.0
2012-09-18 13:40:00,39.69,39.71,39.64,39.71,23000.0,25.6856,25.6985,25.6532,25.6985,23000.0
2012-09-18 13:45:00,39.7,39.71,39.66,39.69,19300.0,25.692,25.6985,25.6662,25.6856,19300.0
2012-09-18 13:50:00,39.7,39.73,39.64,39.65,18900.0,25.692,25.7115,25.6532,25.6597,18900.0
2012-09-18 13:55:00,39.65,39.7,39.65,39.68,31500.0,25.6597,25.692,25.6597,25.6791,31500.0
2012-09-18 14:00:00,39.67,39.7,39.61,39.61,18800.0,25.6726,25.692,25.6338,25.6338,18800.0
2012-09-18 14:05:00,39.6,39.66,39.59,39.66,21600.0,25.6273,25.6662,25.6209,25.6662,21600.0
2012-09-18 14:10:00,39.66,39.67,39.6,39.65,22800.0,25.6662,25.6726,25.6273,25.6597,22800.0
2012-09-18 14:15:00,39.65,39.65,39.59,39.6,32100.0,25.6597,25.6597,25.6209,25.6273,32100.0
2012-09-18 14:20:00,39.61,39.63,39.58,39.63,38700.0,25.6338,25.6467,25.6144,25.6467,38700.0
2012-09-18 14:25:00,39.63,39.65,39.56,39.6,50900.0,25.6467,25.6597,25.6014,25.6273,50900.0
2012-09-18 14:30:00,39.6,39.65,39.6,39.62,28100.0,25.6273,25.6597,25.6273,25.6403,28100.0
2012-09-18 14:35:00,39.62,39.66,39.61,39.65,27700.0,25.6403,25.6662,25.6338,25.6597,27700.0
2012-09-18 14:40:00,39.64,39.66,39.59,39.59,23200.0,25.6532,25.6662,25.6209,25.6209,23200.0
2012-09-18 14:45:00,39.59,39.62,39.57,39.6,18700.0,25.6209,25.6403,25.6079,25.6273,18700.0
2012-09-18 14:50:00,39.59,39.6,39.55,39.56,14700.0,25.6209,25.6273,25.595,25.6014,14700.0
2012-09-18 14:55:00,39.57,39.63,39.56,39.6,30800.0,25.6079,25.6467,25.6014,25.6273,30800.0
2012-09-18 15:00:00,39.6,39.64,39.56,39.63,30400.0,25.6273,25.6532,25.6014,25.6467,30400.0
2012-09-18 15:05:00,39.63,39.66,39.61,39.61,47000.0,25.6467,25.6662,25.6338,25.6338,47000.0
2012-09-18 15:10:00,39.61,39.64,39.57,39.6,48500.0,25.6338,25.6532,25.6079,25.6273,48500.0
2012-09-18 15:15:00,39.61,39.62,39.57,39.59,37000.0,25.6338,25.6403,25.6079,25.6209,37000.0
2012-09-18 15:20:00,39.59,39.64,39.59,39.59,37100.0,25.6209,25.6532,25.6209,25.6209,37100.0
2012-09-18 15:25:00,39.59,39.63,39.58,39.6,58400.0,25.6209,25.6467,25.6144,25.6273,58400.0
2012-09-18 15:30:00,39.6,39.62,39.58,39.59,73900.0,25.6273,25.6403,25.6144,25.6209,73900.0
2012-09-18 15:35:00,39.59,39.59,39.52,39.57,78900.0,25.6209,25.6209,25.5756,25.6079,78900.0
2012-09-18 15:40:00,39.57,39.58,39.52,39.53,75900.0,25.6079,25.6144,25.5756,25.582,75900.0
2012-09-18 15:45:00,39.52,39.54,39.48,39.51,104300.0,25.5756,25.5885,25.5497,25.5691,104300.0
2012-09-18 15:50:00,39.52,39.54,39.5,39.53,106400.0,25.5756,25.5885,25.5626,25.582,106400.0
2012-09-18 15:55:00,39.53,39.58,39.51,39.58,209800.0,25.582,25.6144,25.5691,25.6144,209800.0
2012-09-19 09:30:00,39.53,39.57,39.46,39.5,37100.0,25.582,25.6079,25.5367,25.5626,37100.0
2012-09-19 09:35:00,39.53,39.6,39.45,39.45,27500.0,25.582,25.6273,25.5303,25.5303,27500.0
2012-09-19 09:40:00,39.46,39.58,39.45,39.56,16000.0,25.5367,25.6144,25.5303,25.6014,16000.0
2012-09-19 09:45:00,39.56,39.64,39.51,39.54,15100.0,25.6014,25.6532,25.5691,25.5885,15100.0
2012-09-19 09:50:00,39.54,39.56,39.44,39.51,12500.0,25.5885,25.6014,25.5238,25.5691,12500.0
2012-09-19 09:55:00,39.49,39.6,39.48,39.56,10200.0,25.5561,25.6273,25.5497,25.6014,10200.0
2012-09-19 10:00:00,39.56,39.79,39.56,39.79,20900.0,25.6014,25.7503,25.6014,25.7503,20900.0
2012-09-19 10:05:00,39.79,39.8,39.65,39.74,26800.0,25.7503,25.7568,25.6597,25.7179,26800.0
2012-09-19 10:10:00,39.73,39.74,39.6,39.64,15400.0,25.7115,25.7179,25.6273,25.6532,15400.0
2012-09-19 10:15:00,39.64,39.64,39.59,39.63,13000.0,25.6532,25.6532,25.6209,25.6467,13000.0
2012-09-19 10:20:00,39.63,39.65,39.58,39.62,39200.0,25.6467,25.6597,25.6144,25.6403,39200.0
2012-09-19 10:25:00,39.61,39.65,39.57,39.57,16900.0,25.6338,25.6597,25.6079,25.6079,16900.0
2012-09-19 10:30:00,39.55,39.55,39.42,39.45,34500.0,25.595,25.595,25.5108,25.5303,34500.0
2012-09-19 10:35:00,39.45,39.5,39.42,39.49,27500.0,25.5303,25.5626,25.5108,25.5561,27500.0
2012-09-19 10:40:00,39.49,39.51,39.38,39.41,50100.0,25.5561,25.5691,25.485,25.5044,50100.0
2012-09-19 10:45:00,39.41,39.62,39.36,39.5,113200.0,25.5044,25.6403,25.472,25.5626,113200.0
2012-09-19 10:50:00,39.5,39.56,39.46,39.46,28900.0,25.5626,25.6014,25.5367,25.5367,28900.0
2012-09-19 10:55:00,39.47,39.54,39.47,39.48,15000.0,25.5432,25.5885,25.5432,25.5497,15000.0
2012-09-19 11:00:00,39.47,39.48,39.41,39.47,29500.0,25.5432,25.5497,25.5044,25.5432,29500.0
2012-09-19 11:05:00,39.48,39.6,39.48,39.59,34900.0,25.5497,25.6273,25.5497,25.6209,34900.0
2012-09-19 11:10:00,39.59,39.7,39.58,39.68,34300.0,25.6209,25.692,25.6144,25.6791,34300.0
2012-09-19 11:15:00,39.69,39.8,39.68,39.77,53300.0,25.6856,25.7568,25.6791,25.7373,53300.0
2012-09-19 11:20:00,39.78,39.82,39.78,39.8,23800.0,25.7438,25.7697,25.7438,25.7568,23800.0
2012-09-19 11:25:00,39.81,39.81,39.69,39.69,19100.0,25.7632,25.7632,25.6856,25.6856,19100.0
2012-09-19 11:30:00,39.68,39.7,39.63,39.64,9500.0,25.6791,25.692,25.6467,25.6532,9500.0
2012-09-19 11:35:00,39.64,39.66,39.61,39.63,8400.0,25.6532,25.6662,25.6338,25.6467,8400.0
2012-09-19 11:40:00,39.63,39.69,39.63,39.63,7700.0,25.6467,25.6856,25.6467,25.6467,7700.0
2012-09-19 11:45:00,39.63,39.66,39.61,39.65,12800.0,25.6467,25.6662,25.6338,25.6597,12800.0
2012-09-19 11:50:00,39.65,39.65,39.61,39.62,6700.0,25.6597,25.6597,25.6338,25.6403,6700.0
2012-09-19 11:55:00,39.6,39.62,39.58,39.59,7700.0,25.6273,25.6403,25.6144,25.6209,7700.0
2012-09-19 12:00:00,39.59,39.65,39.57,39.57,13300.0,25.6209,25.6597,25.6079,25.6079,13300.0
2012-09-19 12:05:00,39.57,39.6,39.56,39.57,16400.0,25.6079,25.6273,25.6014,25.6079,16400.0
2012-09-19 12:10:00,39.57,39.7,39.57,39.69,23700.0,25.6079,25.692,25.6079,25.6856,23700.0
2012-09-19 12:15:00,39.69,39.71,39.65,39.7,15200.0,25.6856,25.6985,25.6597,25.692,15200.0
2012-09-19 12:20:00,39.7,39.77,39.7,39.77,16400.0,25.692,25.7373,25.692,25.7373,16400.0
2012-09-19 12:25:00,39.76,39.85,39.75,39.83,32900.0,25.7309,25.7891,25.7244,25.7762,32900.0
2012-09-19 12:30:00,39.83,39.83,39.76,39.77,90500.0,25.7762,25.7762,25.7309,25.7373,90500.0
2012-09-19 12:35:00,39.76,39.77,39.72,39.73,13100.0,25.7309,25.7373,25.705,25.7115,13100.0
2012-09-19 12:40:00,39.73,39.73,39.68,39.73,12900.0,25.7115,25.7115,25.6791,25.7115,12900.0
2012-09-19 12:45:00,39.72,39.76,39.71,39.74,16100.0,25.705,25.7309,25.6985,25.7179,16100.0
2012-09-19 12:50:00,39.74,39.77,39.7,39.7,16900.0,25.7179,25.7373,25.692,25.692,16900.0
2012-09-19 12:55:00,39.7,39.72,39.7,39.71,20700.0,25.692,25.705,25.692,25.6985,20700.0
2012-09-19 13:00:00,39.72,39.73,39.68,39.71,21700.0,25.705,25.7115,25.6791,25.6985,21700.0
2012-09-19 13:05:00,39.71,39.71,39.64,39.64,21000.0,25.6985,25.6985,25.6532,25.6532,21000.0
2012-09-19 13:10:00,39.63,39.67,39.62,39.67,14700.0,25.6467,25.6726,25.6403,25.6726,14700.0
2012-09-19 13:15:00,39.68,39.7,39.66,39.67,16200.0,25.6791,25.692,25.6662,25.6726,16200.0
2012-09-19 13:20:00,39.67,39.69,39.66,39.66,15600.0,25.6726,25.6856,25.6662,25.6662,15600.0
2012-09-19 13:25:00,39.66,39.66,39.63,39.63,12200.0,25.6662,25.6662,25.6467,25.6467,12200.0
2012-09-19 13:30:00,39.64,39.72,39.63,39.71,25000.0,25.6532,25.705,25.6467,25.6985,25000.0
2012-09-19 13:35:00,39.7,39.71,39.64,39.66,21800.0,25.692,25.6985,25.6532,25.6662,21800.0
2012-09-19 13:40:00,39.66,39.7,39.64,39.64,26400.0,25.6662,25.692,25.6532,25.6532,26400.0
2012-09-19 13:45:00,39.65,39.65,39.6,39.61,17700.0,25.6597,25.6597,25.6273,25.6338,17700.0
2012-09-19 13:50:00,39.62,39.68,39.62,39.65,15900.0,25.6403,25.6791,25.6403,25.6597,15900.0
2012-09-19 13:55:00,39.65,39.72,39.64,39.71,167800.0,25.6597,25.705,25.6532,25.6985,167800.0
2012-09-19 14:00:00,39.71,39.77,39.69,39.7,66000.0,25.6985,25.7373,25.6856,25.692,66000.0
2012-09-19 14:05:00,39.7,39.71,39.69,39.7,38200.0,25.692,25.6985,25.6856,25.692,38200.0
2012-09-19 14:10:00,39.7,39.76,39.7,39.75,16100.0,25.692,25.7309,25.692,25.7244,16100.0
2012-09-19 14:15:00,39.74,39.83,39.74,39.83,17900.0,25.7179,25.7762,25.7179,25.7762,17900.0
2012-09-19 14:20:00,39.82,39.86,39.82,39.85,28000.0,25.7697,25.7956,25.7697,25.7891,28000.0
2012-09-19 14:25:00,39.86,39.87,39.84,39.85,53900.0,25.7956,25.8021,25.7826,25.7891,53900.0
2012-09-19 14:30:00,39.84,39.86,39.84,39.85,24100.0,25.7826,25.7956,25.7826,25.7891,24100.0
2012-09-19 14:35:00,39.85,39.87,39.84,39.84,51200.0,25.7891,25.8021,25.7826,25.7826,51200.0
2012-09-19 14:40:00,39.85,39.87,39.84,39.86,33900.0,25.7891,25.8021,25.7826,25.7956,33900.0
2012-09-19 14:45:00,39.85,39.86,39.8,39.82,25000.0,25.7891,25.7956,25.7568,25.7697,25000.0
2012-09-19 14:50:00,39.82,39.84,39.8,39.81,23000.0,25.7697,25.7826,25.7568,25.7632,23000.0
2012-09-19 14:55:00,39.81,39.84,39.8,39.84,17700.0,25.7632,25.7826,25.7568,25.7826,17700.0
2012-09-19 15:00:00,39.84,39.84,39.81,39.84,41300.0,25.7826,25.7826,25.7632,25.7826,41300.0
2012-09-19 15:05:00,39.84,39.86,39.82,39.84,47500.0,25.7826,25.7956,25.7697,25.7826,47500.0
2012-09-19 15:10:00,39.84,39.89,39.84,39.88,25800.0,25.7826,25.815,25.7826,25.8085,25800.0
2012-09-19 15:15:00,39.88,39.9,39.86,39.89,38500.0,25.8085,25.8215,25.7956,25.815,38500.0
2012-09-19 15:20:00,39.9,39.91,39.89,39.9,52400.0,25.8215,25.8279,25.815,25.8215,52400.0
2012-09-19 15:25:00,39.9,39.94,39.89,39.92,55400.0,25.8215,25.8474,25.815,25.8344,55400.0
2012-09-19 15:30:00,39.91,39.91,39.85,39.86,79500.0,25.8279,25.8279,25.7891,25.7956,79500.0
2012-09-19 15:35:00,39.86,39.92,39.85,39.91,55300.0,25.7956,25.8344,25.7891,25.8279,55300.0
2012-09-19 15:40:00,39.91,39.95,39.89,39.93,57300.0,25.8279,25.8538,25.815,25.8409,57300.0
2012-09-19 15:45:00,39.93,40.01,39.93,40.0,135600.0,25.8409,25.8927,25.8409,25.8862,135600.0
2012-09-19 15:50:00,40.0,40.0,39.92,39.92,101500.0,25.8862,25.8862,25.8344,25.8344,101500.0
2012-09-19 15:55:00,39.93,39.96,39.88,39.88,168600.0,25.8409,25.8603,25.8085,25.8085,168600.0
2012-09-20 09:30:00,39.55,39.75,39.28,39.28,156300.0,25.595,25.7244,25.4202,25.4202,156300.0
2012-09-20 09:35:00,39.27,39.36,39.02,39.18,144900.0,25.4138,25.472,25.252,25.3555,144900.0
2012-09-20 09:40:00,39.17,39.2,39.03,39.05,53200.0,25.3491,25.3685,25.2585,25.2714,53200.0
2012-09-20 09:45:00,39.06,39.16,38.82,38.86,97300.0,25.2779,25.3426,25.1226,25.1484,97300.0
2012-09-20 09:50:00,38.89,38.93,38.8,38.82,96100.0,25.1679,25.1937,25.1096,25.1226,96100.0
2012-09-20 09:55:00,38.84,38.95,38.77,38.91,32100.0,25.1355,25.2067,25.0902,25.1808,32100.0
2012-09-20 10:00:00,38.91,39.02,38.86,39.0,142300.0,25.1808,25.252,25.1484,25.239,142300.0
2012-09-20 10:05:00,39.0,39.1,38.98,39.09,26100.0,25.239,25.3038,25.2261,25.2973,26100.0
2012-09-20 10:10:00,39.12,39.27,39.11,39.19,34200.0,25.3167,25.4138,25.3102,25.362,34200.0
2012-09-20 10:15:00,39.18,39.23,39.07,39.09,24500.0,25.3555,25.3879,25.2843,25.2973,24500.0
2012-09-20 10:20:00,39.09,39.09,39.02,39.07,22600.0,25.2973,25.2973,25.252,25.2843,22600.0
2012-09-20 10:25:00,39.08,39.24,39.07,39.24,27300.0,25.2908,25.3944,25.2843,25.3944,27300.0
2012-09-20 10:30:00,39.24,39.25,39.17,39.2,84700.0,25.3944,25.4008,25.3491,25.3685,84700.0
2012-09-20 10:35:00,39.21,39.24,39.17,39.24,51800.0,25.3749,25.3944,25.3491,25.3944,51800.0
2012-09-20 10:40:00,39.25,39.29,39.19,39.2,86400.0,25.4008,25.4267,25.362,25.3685,86400.0
2012-09-20 10:45:00,39.22,39.26,39.2,39.22,41600.0,25.3814,25.4073,25.3685,25.3814,41600.0
2012-09-20 10:50:00,39.21,39.22,39.13,39.2,22800.0,25.3749,25.3814,25.3232,25.3685,22800.0
2012-09-20 10:55:00,39.2,39.23,39.19,39.2,20600.0,25.3685,25.3879,25.362,25.3685,20600.0
2012-09-20 11:00:00,39.2,39.23,39.14,39.21,43000.0,25.3685,25.3879,25.3296,25.3749,43000.0
2012-09-20 11:05:00,39.21,39.21,39.16,39.21,20700.0,25.3749,25.3749,25.3426,25.3749,20700.0
2012-09-20 11:10:00,39.21,39.29,39.19,39.25,29200.0,25.3749,25.4267,25.362,25.4008,29200.0
2012-09-20 11:15:00,39.26,39.35,39.25,39.35,24500.0,25.4073,25.4655,25.4008,25.4655,24500.0
2012-09-20 11:20:00,39.36,39.41,39.33,39.37,23600.0,25.472,25.5044,25.4526,25.4785,23600.0
2012-09-20 11:25:00,39.38,39.47,39.38,39.43,29300.0,25.485,25.5432,25.485,25.5173,29300.0
2012-09-20 11:30:00,39.41,39.41,39.37,39.4,19200.0,25.5044,25.5044,25.4785,25.4979,19200.0
2012-09-20 11:35:00,39.4,39.42,39.39,39.4,24200.0,25.4979,25.5108,25.4914,25.4979,24200.0
2012-09-20 11:40:00,39.41,39.46,39.39,39.44,68000.0,25.5044,25.5367,25.4914,25.5238,68000.0
2012-09-20 11:45:00,39.45,39.48,39.43,39.46,22100.0,25.5303,25.5497,25.5173,25.5367,22100.0
2012-09-20 11:50:00,39.46,39.46,39.41,39.41,14500.0,25.5367,25.5367,25.5044,25.5044,14500.0
2012-09-20 11:55:00,39.41,39.44,39.39,39.42,57200.0,25.5044,25.5238,25.4914,25.5108,57200.0
2012-09-20 12:00:00,39.43,39.5,39.42,39.49,12700.0,25.5173,25.5626,25.5108,25.5561,12700.0
2012-09-20 12:05:00,39.5,39.51,39.4,39.4,57500.0,25.5626,25.5691,25.4979,25.4979,57500.0
2012-09-20 12:10:00,39.4,39.46,39.4,39.45,18200.0,25.4979,25.5367,25.4979,25.5303,18200.0
2012-09-20 12:15:00,39.45,39.45,39.39,39.41,36800.0,25.5303,25.5303,25.4914,25.5044,36800.0
2012-09-20 12:20:00,39.42,39.43,39.4,39.43,28900.0,25.5108,25.5173,25.4979,25.5173,28900.0
2012-09-20 12:25:00,39.41,39.45,39.39,39.41,74500.0,25.5044,25.5303,25.4914,25.5044,74500.0
2012-09-20 12:30:00,39.42,39.45,39.4,39.45,46800.0,25.5108,25.5303,25.4979,25.5303,46800.0
2012-09-20 12:35:00,39.45,39.46,39.39,39.41,73500.0,25.5303,25.5367,25.4914,25.5044,73500.0
2012-09-20 12:40:00,39.4,39.42,39.4,39.41,8400.0,25.4979,25.5108,25.4979,25.5044,8400.0
2012-09-20 12:45:00,39.4,39.4,39.38,39.39,40700.0,25.4979,25.4979,25.485,25.4914,40700.0
2012-09-20 12:50:00,39.39,39.43,39.38,39.4,25900.0,25.4914,25.5173,25.485,25.4979,25900.0
2012-09-20 12:55:00,39.39,39.41,39.38,39.39,35700.0,25.4914,25.5044,25.485,25.4914,35700.0
2012-09-20 13:00:00,39.38,39.39,39.31,39.34,87900.0,25.485,25.4914,25.4397,25.4591,87900.0
2012-09-20 13:05:00,39.36,39.37,39.31,39.33,28600.0,25.472,25.4785,25.4397,25.4526,28600.0
2012-09-20 13:10:00,39.34,39.36,39.33,39.36,45600.0,25.4591,25.472,25.4526,25.472,45600.0
2012-09-20 13:15:00,39.36,39.38,39.3,39.36,34700.0,25.472,25.485,25.4332,25.472,34700.0
2012-09-20 13:20:00,39.36,39.39,39.33,39.38,28700.0,25.472,25.4914,25.4526,25.485,28700.0
2012-09-20 13:25:00,39.36,39.4,39.35,39.39,42500.0,25.472,25.4979,25.4655,25.4914,42500.0
2012-09-20 13:30:00,39.4,39.4,39.33,39.34,30600.0,25.4979,25.4979,25.4526,25.4591,30600.0
2012-09-20 13:35:00,39.34,39.41,39.34,39.37,80100.0,25.4591,25.5044,25.4591,25.4785,80100.0
2012-09-20 13:40:00,39.36,39.39,39.35,39.38,16300.0,25.472,25.4914,25.4655,25.485,16300.0
2012-09-20 13:45:00,39.38,39.4,39.33,39.4,16300.0,25.485,25.4979,25.4526,25.4979,16300.0
2012-09-20 13:50:00,39.4,39.41,39.35,39.38,16600.0,25.4979,25.5044,25.4655,25.485,16600.0
2012-09-20 13:55:00,39.38,39.38,39.31,39.32,24200.0,25.485,25.485,25.4397,25.4461,24200.0
2012-09-20 14:00:00,39.32,39.33,39.29,39.29,26300.0,25.4461,25.4526,25.4267,25.4267,26300.0
2012-09-20 14:05:00,39.3,39.32,39.28,39.29,22900.0,25.4332,25.4461,25.4202,25.4267,22900.0
2012-09-20 14:10:00,39.29,39.33,39.29,39.3,111000.0,25.4267,25.4526,25.4267,25.4332,111000.0
2012-09-20 14:15:00,39.3,39.32,39.27,39.27,44800.0,25.4332,25.4461,25.4138,25.4138,44800.0
2012-09-20 14:20:00,39.27,39.29,39.23,39.29,17000.0,25.4138,25.4267,25.3879,25.4267,17000.0
2012-09-20 14:25:00,39.28,39.32,39.27,39.3,38100.0,25.4202,25.4461,25.4138,25.4332,38100.0
2012-09-20 14:30:00,39.31,39.33,39.24,39.32,102900.0,25.4397,25.4526,25.3944,25.4461,102900.0
2012-09-20 14:35:00,39.31,39.35,39.31,39.33,124200.0,25.4397,25.4655,25.4397,25.4526,124200.0
2012-09-20 14:40:00,39.34,39.35,39.3,39.32,158500.0,25.4591,25.4655,25.4332,25.4461,158500.0
2012-09-20 14:45:00,39.32,39.34,39.3,39.32,117300.0,25.4461,25.4591,25.4332,25.4461,117300.0
2012-09-20 14:50:00,39.31,39.33,39.3,39.3,73500.0,25.4397,25.4526,25.4332,25.4332,73500.0
2012-09-20 14:55:00,39.3,39.34,39.29,39.29,76400.0,25.4332,25.4591,25.4267,25.4267,76400.0
2012-09-20 15:00:00,39.28,39.31,39.28,39.3,33000.0,25.4202,25.4397,25.4202,25.4332,33000.0
2012-09-20 15:05:00,39.3,39.33,39.29,39.3,52200.0,25.4332,25.4526,25.4267,25.4332,52200.0
2012-09-20 15:10:00,39.3,39.3,39.25,39.25,47200.0,25.4332,25.4332,25.4008,25.4008,47200.0
2012-09-20 15:15:00,39.25,39.3,39.24,39.29,38600.0,25.4008,25.4332,25.3944,25.4267,38600.0
2012-09-20 15:20:00,39.29,39.32,39.29,39.3,51200.0,25.4267,25.4461,25.4267,25.4332,51200.0
2012-09-20 15:25:00,39.3,39.32,39.27,39.3,54900.0,25.4332,25.4461,25.4138,25.4332,54900.0
2012-09-20 15:30:00,39.3,39.32,39.28,39.28,44400.0,25.4332,25.4461,25.4202,25.4202,44400.0
2012-09-20 15:35:00,39.28,39.31,39.28,39.3,52300.0,25.4202,25.4397,25.4202,25.4332,52300.0
2012-09-20 15:40:00,39.29,39.31,39.27,39.27,64600.0,25.4267,25.4397,25.4138,25.4138,64600.0
2012-09-20 15:45:00,39.27,39.3,39.22,39.23,132200.0,25.4138,25.4332,25.3814,25.3879,132200.0
2012-09-20 15:50:00,39.23,39.28,39.23,39.28,76300.0,25.3879,25.4202,25.3879,25.4202,76300.0
2012-09-20 15:55:00,39.27,39.28,39.23,39.25,253300.0,25.4138,25.4202,25.3879,25.4008,253300.0
2012-09-21 09:30:00,39.53,39.82,39.51,39.82,358200.0,25.582,25.7697,25.5691,25.7697,358200.0
2012-09-21 09:35:00,39.8,39.81,39.57,39.63,15300.0,25.7568,25.7632,25.6079,25.6467,15300.0
2012-09-21 09:40:00,39.64,39.69,39.31,39.32,23100.0,25.6532,25.6856,25.4397,25.4461,23100.0
2012-09-21 09:45:00,39.31,39.38,39.22,39.28,25700.0,25.4397,25.485,25.3814,25.4202,25700.0
2012-09-21 09:50:00,39.3,39.46,39.3,39.46,19200.0,25.4332,25.5367,25.4332,25.5367,19200.0
2012-09-21 09:55:00,39.46,39.48,39.32,39.35,15900.0,25.5367,25.5497,25.4461,25.4655,15900.0
2012-09-21 10:00:00,39.37,39.38,39.22,39.3,31500.0,25.4785,25.485,25.3814,25.4332,31500.0
2012-09-21 10:05:00,39.3,39.45,39.3,39.42,14600.0,25.4332,25.5303,25.4332,25.5108,14600.0
2012-09-21 10:10:00,39.42,39.46,39.4,39.42,21700.0,25.5108,25.5367,25.4979,25.5108,21700.0
2012-09-21 10:15:00,39.43,39.44,39.38,39.39,14600.0,25.5173,25.5238,25.485,25.4914,14600.0
2012-09-21 10:20:00,39.4,39.45,39.38,39.39,22800.0,25.4979,25.5303,25.485,25.4914,22800.0
2012-09-21 10:25:00,39.39,39.44,39.39,39.43,17500.0,25.4914,25.5238,25.4914,25.5173,17500.0
2012-09-21 10:30:00,39.43,39.44,39.38,39.41,19300.0,25.5173,25.5238,25.485,25.5044,19300.0
2012-09-21 10:35:00,39.41,39.43,39.39,39.39,13600.0,25.5044,25.5173,25.4914,25.4914,13600.0
2012-09-21 10:40:00,39.39,39.4,39.29,39.36,19600.0,25.4914,25.4979,25.4267,25.472,19600.0
2012-09-21 10:45:00,39.37,39.41,39.36,39.37,15900.0,25.4785,25.5044,25.472,25.4785,15900.0
2012-09-21 10:50:00,39.37,39.41,39.35,39.37,9100.0,25.4785,25.5044,25.4655,25.4785,9100.0
2012-09-21 10:55:00,39.37,39.37,39.28,39.31,22500.0,25.4785,25.4785,25.4202,25.4397,22500.0
2012-09-21 11:00:00,39.3,39.34,39.3,39.32,23700.0,25.4332,25.4591,25.4332,25.4461,23700.0
2012-09-21 11:05:00,39.33,39.33,39.29,39.31,28100.0,25.4526,25.4526,25.4267,25.4397,28100.0
2012-09-21 11:10:00,39.3,39.33,39.29,39.3,25600.0,25.4332,25.4526,25.4267,25.4332,25600.0
2012-09-21 11:15:00,39.31,39.32,39.3,39.31,41700.0,25.4397,25.4461,25.4332,25.4397,41700.0
2012-09-21 11:20:00,39.3,39.31,39.2,39.24,14700.0,25.4332,25.4397,25.3685,25.3944,14700.0
2012-09-21 11:25:00,39.24,39.25,39.21,39.24,6600.0,25.3944,25.4008,25.3749,25.3944,6600.0
2012-09-21 11:30:00,39.24,39.29,39.24,39.27,8700.0,25.3944,25.4267,25.3944,25.4138,8700.0
2012-09-21 11:35:00,39.28,39.29,39.23,39.23,6200.0,25.4202,25.4267,25.3879,25.3879,6200.0
2012-09-21 11:40:00,39.23,39.24,39.2,39.2,13700.0,25.3879,25.3944,25.3685,25.3685,13700.0
2012-09-21 11:45:00,39.2,39.27,39.2,39.27,15800.0,25.3685,25.4138,25.3685,25.4138,15800.0
2012-09-21 11:50:00,39.28,39.31,39.28,39.29,33400.0,25.4202,25.4397,25.4202,25.4267,33400.0
2012-09-21 11:55:00,39.3,39.31,39.24,39.25,172700.0,25.4332,25.4397,25.3944,25.4008,172700.0
2012-09-21 12:00:00,39.25,39.26,39.21,39.21,73100.0,25.4008,25.4073,25.3749,25.3749,73100.0
2012-09-21 12:05:00,39.21,39.22,39.13,39.13,16200.0,25.3749,25.3814,25.3232,25.3232,16200.0
2012-09-21 12:10:00,39.14,39.16,39.13,39.15,21400.0,25.3296,25.3426,25.3232,25.3361,21400.0
2012-09-21 12:15:00,39.15,39.15,39.13,39.15,6800.0,25.3361,25.3361,25.3232,25.3361,6800.0
2012-09-21 12:20:00,39.15,39.15,39.1,39.11,11600.0,25.3361,25.3361,25.3038,25.3102,11600.0
2012-09-21 12:25:00,39.12,39.15,39.12,39.15,39900.0,25.3167,25.3361,25.3167,25.3361,39900.0
2012-09-21 12:30:00,39.15,39.16,39.14,39.15,15300.0,25.3361,25.3426,25.3296,25.3361,15300.0
2012-09-21 12:35:00,39.15,39.16,39.14,39.14,188200.0,25.3361,25.3426,25.3296,25.3296,188200.0
2012-09-21 12:40:00,39.15,39.16,39.14,39.15,19600.0,25.3361,25.3426,25.3296,25.3361,19600.0
2012-09-21 12:45:00,39.15,39.16,39.14,39.14,19300.0,25.3361,25.3426,25.3296,25.3296,19300.0
2012-09-21 12:50:00,39.14,39.15,39.12,39.12,9700.0,25.3296,25.3361,25.3167,25.3167,9700.0
2012-09-21 12:55:00,39.13,39.15,39.1,39.15,11200.0,25.3232,25.3361,25.3038,25.3361,11200.0
2012-09-21 13:00:00,39.15,39.15,39.12,39.15,9400.0,25.3361,25.3361,25.3167,25.3361,9400.0
2012-09-21 13:05:00,39.15,39.16,39.13,39.14,16300.0,25.3361,25.3426,25.3232,25.3296,16300.0
2012-09-21 13:10:00,39.13,39.16,39.13,39.13,8600.0,25.3232,25.3426,25.3232,25.3232,8600.0
2012-09-21 13:15:00,39.13,39.16,39.12,39.16,16100.0,25.3232,25.3426,25.3167,25.3426,16100.0
2012-09-21 13:20:00,39.15,39.16,39.14,39.14,7900.0,25.3361,25.3426,25.3296,25.3296,7900.0
2012-09-21 13:25:00,39.14,39.15,39.08,39.08,20900.0,25.3296,25.3361,25.2908,25.2908,20900.0
2012-09-21 13:30:00,39.08,39.1,39.08,39.1,23200.0,25.2908,25.3038,25.2908,25.3038,23200.0
2012-09-21 13:35:00,39.09,39.12,39.09,39.12,84100.0,25.2973,25.3167,25.2973,25.3167,84100.0
2012-09-21 13:40:00,39.12,39.16,39.12,39.15,48600.0,25.3167,25.3426,25.3167,25.3361,48600.0
2012-09-21 13:45:00,39.14,39.15,39.1,39.1,14300.0,25.3296,25.3361,25.3038,25.3038,14300.0
2012-09-21 13:50:00,39.1,39.13,39.1,39.12,11200.0,25.3038,25.3232,25.3038,25.3167,11200.0
2012-09-21 13:55:00,39.13,39.14,39.11,39.13,12800.0,25.3232,25.3296,25.3102,25.3232,12800.0
2012-09-21 14:00:00,39.14,39.15,39.13,39.13,23900.0,25.3296,25.3361,25.3232,25.3232,23900.0
2012-09-21 14:05:00,39.14,39.15,39.11,39.12,7900.0,25.3296,25.3361,25.3102,25.3167,7900.0
2012-09-21 14:10:00,39.13,39.13,39.11,39.11,11700.0,25.3232,25.3232,25.3102,25.3102,11700.0
2012-09-21 14:15:00,39.12,39.12,39.08,39.11,26500.0,25.3167,25.3167,25.2908,25.3102,26500.0
2012-09-21 14:20:00,39.11,39.12,39.05,39.07,17500.0,25.3102,25.3167,25.2714,25.2843,17500.0
2012-09-21 14:25:00,39.08,39.12,39.07,39.1,85800.0,25.2908,25.3167,25.2843,25.3038,85800.0
2012-09-21 14:30:00,39.1,39.13,39.07,39.1,27400.0,25.3038,25.3232,25.2843,25.3038,27400.0
2012-09-21 14:35:00,39.11,39.12,39.09,39.1,9100.0,25.3102,25.3167,25.2973,25.3038,9100.0
2012-09-21 14:40:00,39.09,39.14,39.09,39.12,13100.0,25.2973,25.3296,25.2973,25.3167,13100.0
2012-09-21 14:45:00,39.14,39.14,39.1,39.11,42900.0,25.3296,25.3296,25.3038,25.3102,42900.0
2012-09-21 14:50:00,39.11,39.11,39.06,39.09,24100.0,25.3102,25.3102,25.2779,25.2973,24100.0
2012-09-21 14:55:00,39.09,39.11,39.05,39.05,14300.0,25.2973,25.3102,25.2714,25.2714,14300.0
2012-09-21 15:00:00,39.05,39.11,39.04,39.1,30200.0,25.2714,25.3102,25.2649,25.3038,30200.0
2012-09-21 15:05:00,39.09,39.11,39.07,39.1,85900.0,25.2973,25.3102,25.2843,25.3038,85900.0
2012-09-21 15:10:00,39.1,39.13,39.09,39.12,78700.0,25.3038,25.3232,25.2973,25.3167,78700.0
2012-09-21 15:15:00,39.11,39.12,39.07,39.11,47400.0,25.3102,25.3167,25.2843,25.3102,47400.0
2012-09-21 15:20:00,39.09,39.14,39.05,39.1,61100.0,25.2973,25.3296,25.2714,25.3038,61100.0
2012-09-21 15:25:00,39.1,39.12,39.08,39.09,32800.0,25.3038,25.3167,25.2908,25.2973,32800.0
2012-09-21 15:30:00,39.09,39.11,39.08,39.1,26300.0,25.2973,25.3102,25.2908,25.3038,26300.0
2012-09-21 15:35:00,39.1,39.11,39.06,39.07,33900.0,25.3038,25.3102,25.2779,25.2843,33900.0
2012-09-21 15:40:00,39.06,39.11,39.06,39.1,70700.0,25.2779,25.3102,25.2779,25.3038,70700.0
2012-09-21 15:45:00,39.09,39.09,39.05,39.07,65000.0,25.2973,25.2973,25.2714,25.2843,65000.0
2012-09-21 15:50:00,39.08,39.09,39.04,39.05,168600.0,25.2908,25.2973,25.2649,25.2714,168600.0
2012-09-21 15:55:00,39.04,39.06,39.0,39.0,246400.0,25.2649,25.2779,25.239,25.239,246400.0
2012-09-24 09:30:00,38.87,38.89,38.37,38.45,82400.0,25.1549,25.1679,24.8313,24.8831,82400.0
2012-09-24 09:35:00,38.48,38.65,38.44,38.48,17600.0,24.9025,25.0125,24.8766,24.9025,17600.0
2012-09-24 09:40:00,38.48,38.76,38.48,38.65,28300.0,24.9025,25.0837,24.9025,25.0125,28300.0
2012-09-24 09:45:00,38.65,38.67,38.46,38.47,11400.0,25.0125,25.0255,24.8896,24.896,11400.0
2012-09-24 09:50:00,38.48,38.58,38.45,38.58,9300.0,24.9025,24.9672,24.8831,24.9672,9300.0
2012-09-24 09:55:00,38.59,38.66,38.59,38.6,10500.0,24.9737,25.019,24.9737,24.9802,10500.0
2012-09-24 10:00:00,38.6,38.73,38.6,38.73,23000.0,24.9802,25.0643,24.9802,25.0643,23000.0
2012-09-24 10:05:00,38.73,38.76,38.69,38.69,25000.0,25.0643,25.0837,25.0384,25.0384,25000.0
2012-09-24 10:10:00,38.68,38.72,38.65,38.68,11500.0,25.0319,25.0578,25.0125,25.0319,11500.0
2012-09-24 10:15:00,38.71,38.74,38.63,38.69,28300.0,25.0514,25.0708,24.9996,25.0384,28300.0
2012-09-24 10:20:00,38.69,38.71,38.65,38.66,13700.0,25.0384,25.0514,25.0125,25.019,13700.0
2012-09-24 10:25:00,38.65,38.71,38.63,38.69,51900.0,25.0125,25.0514,24.9996,25.0384,51900.0
2012-09-24 10:30:00,38.7,38.8,38.7,38.79,14000.0,25.0449,25.1096,25.0449,25.1031,14000.0
2012-09-24 10:35:00,38.8,38.87,38.8,38.86,14900.0,25.1096,25.1549,25.1096,25.1484,14900.0
2012-09-24 10:40:00,38.86,38.94,38.85,38.94,22000.0,25.1484,25.2002,25.142,25.2002,22000.0
2012-09-24 10:45:00,38.93,38.93,38.87,38.87,19100.0,25.1937,25.1937,25.1549,25.1549,19100.0
2012-09-24 10:50:00,38.87,38.93,38.86,38.92,17800.0,25.1549,25.1937,25.1484,25.1873,17800.0
2012-09-24 10:55:00,38.92,39.0,38.91,38.92,20300.0,25.1873,25.239,25.1808,25.1873,20300.0
2012-09-24 11:00:00,38.92,38.94,38.91,38.93,19100.0,25.1873,25.2002,25.1808,25.1937,19100.0
2012-09-24 11:05:00,38.92,38.93,38.89,38.92,22200.0,25.1873,25.1937,25.1679,25.1873,22200.0
2012-09-24 11:10:00,38.93,38.93,38.8,38.8,27700.0,25.1937,25.1937,25.1096,25.1096,27700.0
2012-09-24 11:15:00,38.8,38.82,38.76,38.8,24800.0,25.1096,25.1226,25.0837,25.1096,24800.0
2012-09-24 11:20:00,38.81,38.84,38.8,38.83,11200.0,25.1161,25.1355,25.1096,25.129,11200.0
2012-09-24 11:25:00,38.85,38.88,38.78,38.84,16000.0,25.142,25.1614,25.0967,25.1355,16000.0
2012-09-24 11:30:00,38.84,38.84,38.79,38.83,14900.0,25.1355,25.1355,25.1031,25.129,14900.0
2012-09-24 11:35:00,38.83,38.86,38.79,38.8,19600.0,25.129,25.1484,25.1031,25.1096,19600.0
2012-09-24 11:40:00,38.79,38.82,38.79,38.8,31300.0,25.1031,25.1226,25.1031,25.1096,31300.0
2012-09-24 11:45:00,38.8,38.81,38.79,38.8,16900.0,25.1096,25.1161,25.1031,25.1096,16900.0
2012-09-24 11:50:00,38.8,38.81,38.77,38.8,13700.0,25.1096,25.1161,25.0902,25.1096,13700.0
2012-09-24 11:55:00,38.79,38.8,38.77,38.79,9500.0,25.1031,25.1096,25.0902,25.1031,9500.0
2012-09-24 12:00:00,38.8,38.81,38.76,38.76,16500.0,25.1096,25.1161,25.0837,25.0837,16500.0
2012-09-24 12:05:00,38.76,38.78,38.75,38.76,12400.0,25.0837,25.0967,25.0772,25.0837,12400.0
2012-09-24 12:10:00,38.75,38.79,38.75,38.76,14000.0,25.0772,25.1031,25.0772,25.0837,14000.0
2012-09-24 12:15:00,38.77,38.78,38.75,38.77,9000.0,25.0902,25.0967,25.0772,25.0902,9000.0
2012-09-24 12:20:00,38.77,38.8,38.74,38.74,12200.0,25.0902,25.1096,25.0708,25.0708,12200.0
2012-09-24 12:25:00,38.75,38.77,38.74,38.76,12600.0,25.0772,25.0902,25.0708,25.0837,12600.0
2012-09-24 12:30:00,38.76,38.76,38.72,38.72,12500.0,25.0837,25.0837,25.0578,25.0578,12500.0
2012-09-24 12:35:00,38.73,38.76,38.72,38.73,11700.0,25.0643,25.0837,25.0578,25.0643,11700.0
2012-09-24 12:40:00,38.75,38.79,38.74,38.78,9600.0,25.0772,25.1031,25.0708,25.0967,9600.0
2012-09-24 12:45:00,38.79,38.84,38.78,38.83,19600.0,25.1031,25.1355,25.0967,25.129,19600.0
2012-09-24 12:50:00,38.83,38.88,38.82,38.83,35000.0,25.129,25.1614,25.1226,25.129,35000.0
2012-09-24 12:55:00,38.83,38.84,38.81,38.84,10000.0,25.129,25.1355,25.1161,25.1355,10000.0
2012-09-24 13:00:00,38.84,38.84,38.81,38.82,11000.0,25.1355,25.1355,25.1161,25.1226,11000.0
2012-09-24 13:05:00,38.81,38.82,38.78,38.8,13200.0,25.1161,25.1226,25.0967,25.1096,13200.0
2012-09-24 13:10:00,38.8,38.8,38.76,38.78,12500.0,25.1096,25.1096,25.0837,25.0967,12500.0
2012-09-24 13:15:00,38.79,38.79,38.71,38.74,11800.0,25.1031,25.1031,25.0514,25.0708,11800.0
2012-09-24 13:20:00,38.73,38.73,38.69,38.69,11600.0,25.0643,25.0643,25.0384,25.0384,11600.0
2012-09-24 13:25:00,38.69,38.77,38.69,38.74,11900.0,25.0384,25.0902,25.0384,25.0708,11900.0
2012-09-24 13:30:00,38.73,38.73,38.65,38.66,18500.0,25.0643,25.0643,25.0125,25.019,18500.0
2012-09-24 13:35:00,38.66,38.66,38.62,38.64,17500.0,25.019,25.019,24.9931,25.0061,17500.0
2012-09-24 13:40:00,38.64,38.66,38.63,38.63,14600.0,25.0061,25.019,24.9996,24.9996,14600.0
2012-09-24 13:45:00,38.63,38.7,38.59,38.7,53200.0,24.9996,25.0449,24.9737,25.0449,53200.0
2012-09-24 13:50:00,38.69,38.76,38.69,38.74,51700.0,25.0384,25.0837,25.0384,25.0708,51700.0
2012-09-24 13:55:00,38.74,38.75,38.63,38.63,28000.0,25.0708,25.0772,24.9996,24.9996,28000.0
2012-09-24 14:00:00,38.64,38.69,38.62,38.62,17700.0,25.0061,25.0384,24.9931,24.9931,17700.0
2012-09-24 14:05:00,38.62,38.65,38.61,38.65,15300.0,24.9931,25.0125,24.9866,25.0125,15300.0
2012-09-24 14:10:00,38.66,38.7,38.65,38.69,23800.0,25.019,25.0449,25.0125,25.0384,23800.0
2012-09-24 14:15:00,38.68,38.74,38.66,38.73,25100.0,25.0319,25.0708,25.019,25.0643,25100.0
2012-09-24 14:20:00,38.74,38.76,38.72,38.73,20300.0,25.0708,25.0837,25.0578,25.0643,20300.0
2012-09-24 14:25:00,38.73,38.77,38.72,38.77,11100.0,25.0643,25.0902,25.0578,25.0902,11100.0
2012-09-24 14:30:00,38.77,38.78,38.73,38.73,24900.0,25.0902,25.0967,25.0643,25.0643,24900.0
2012-09-24 14:35:00,38.73,38.79,38.73,38.76,23100.0,25.0643,25.1031,25.0643,25.0837,23100.0
2012-09-24 14:40:00,38.77,38.78,38.73,38.73,22800.0,25.0902,25.0967,25.0643,25.0643,22800.0
2012-09-24 14:45:00,38.74,38.78,38.73,38.74,22100.0,25.0708,25.0967,25.0643,25.0708,22100.0
2012-09-24 14:50:00,38.73,38.84,38.73,38.83,45400.0,25.0643,25.1355,25.0643,25.129,45400.0
2012-09-24 14:55:00,38.83,38.83,38.75,38.76,22100.0,25.129,25.129,25.0772,25.0837,22100.0
2012-09-24 15:00:00,38.77,38.8,38.72,38.72,19700.0,25.0902,25.1096,25.0578,25.0578,19700.0
2012-09-24 15:05:00,38.71,38.8,38.71,38.79,29000.0,25.0514,25.1096,25.0514,25.1031,29000.0
2012-09-24 15:10:00,38.79,38.8,38.7,38.73,24400.0,25.1031,25.1096,25.0449,25.0643,24400.0
2012-09-24 15:15:00,38.73,38.78,38.72,38.74,28600.0,25.0643,25.0967,25.0578,25.0708,28600.0
2012-09-24 15:20:00,38.75,38.76,38.73,38.75,24700.0,25.0772,25.0837,25.0643,25.0772,24700.0
2012-09-24 15:25:00,38.75,38.82,38.73,38.78,42000.0,25.0772,25.1226,25.0643,25.0967,42000.0
2012-09-24 15:30:00,38.77,38.77,38.72,38.77,31400.0,25.0902,25.0902,25.0578,25.0902,31400.0
2012-09-24 15:35:00,38.77,38.79,38.74,38.74,35900.0,25.0902,25.1031,25.0708,25.0708,35900.0
2012-09-24 15:40:00,38.74,38.82,38.73,38.76,54600.0,25.0708,25.1226,25.0643,25.0837,54600.0
2012-09-24 15:45:00,38.75,38.77,38.71,38.75,53500.0,25.0772,25.0902,25.0514,25.0772,53500.0
2012-09-24 15:50:00,38.75,38.75,38.68,38.71,54300.0,25.0772,25.0772,25.0319,25.0514,54300.0
2012-09-24 15:55:00,38.7,38.74,38.68,38.69,113100.0,25.0449,25.0708,25.0319,25.0384,113100.0
2012-09-25 09:30:00,38.86,38.93,38.71,38.71,48300.0,25.1484,25.1937,25.0514,25.0514,48300.0
2012-09-25 09:35:00,38.72,38.73,38.59,38.61,38900.0,25.0578,25.0643,24.9737,24.9866,38900.0
2012-09-25 09:40:00,38.62,38.65,38.59,38.61,24900.0,24.9931,25.0125,24.9737,24.9866,24900.0
2012-09-25 09:45:00,38.61,38.61,38.52,38.55,45500.0,24.9866,24.9866,24.9284,24.9478,45500.0
2012-09-25 09:50:00,38.52,38.65,38.47,38.62,51800.0,24.9284,25.0125,24.896,24.9931,51800.0
2012-09-25 09:55:00,38.6,38.61,38.55,38.59,27100.0,24.9802,24.9866,24.9478,24.9737,27100.0
2012-09-25 10:00:00,38.58,38.73,38.57,38.73,33900.0,24.9672,25.0643,24.9608,25.0643,33900.0
2012-09-25 10:05:00,38.72,38.82,38.69,38.82,22600.0,25.0578,25.1226,25.0384,25.1226,22600.0
2012-09-25 10:10:00,38.83,38.87,38.81,38.85,10100.0,25.129,25.1549,25.1161,25.142,10100.0
2012-09-25 10:15:00,38.87,38.89,38.81,38.83,16200.0,25.1549,25.1679,25.1161,25.129,16200.0
2012-09-25 10:20:00,38.83,38.9,38.79,38.79,25500.0,25.129,25.1743,25.1031,25.1031,25500.0
2012-09-25 10:25:00,38.8,38.84,38.72,38.75,14800.0,25.1096,25.1355,25.0578,25.0772,14800.0
2012-09-25 10:30:00,38.76,38.79,38.76,38.78,13500.0,25.0837,25.1031,25.0837,25.0967,13500.0
2012-09-25 10:35:00,38.77,38.79,38.71,38.72,8300.0,25.0902,25.1031,25.0514,25.0578,8300.0
2012-09-25 10:40:00,38.71,38.75,38.7,38.73,24900.0,25.0514,25.0772,25.0449,25.0643,24900.0
2012-09-25 10:45:00,38.73,38.79,38.73,38.74,11200.0,25.0643,25.1031,25.0643,25.0708,11200.0
2012-09-25 10:50:00,38.74,38.76,38.66,38.66,14600.0,25.0708,25.0837,25.019,25.019,14600.0
2012-09-25 10:55:00,38.67,38.73,38.67,38.72,24700.0,25.0255,25.0643,25.0255,25.0578,24700.0
2012-09-25 11:00:00,38.73,38.79,38.72,38.75,16900.0,25.0643,25.1031,25.0578,25.0772,16900.0
2012-09-25 11:05:00,38.75,38.76,38.66,38.74,25300.0,25.0772,25.0837,25.019,25.0708,25300.0
2012-09-25 11:10:00,38.74,38.77,38.73,38.76,19900.0,25.0708,25.0902,25.0643,25.0837,19900.0
2012-09-25 11:15:00,38.76,38.78,38.75,38.75,15400.0,25.0837,25.0967,25.0772,25.0772,15400.0
2012-09-25 11:20:00,38.74,38.75,38.7,38.72,24700.0,25.0708,25.0772,25.0449,25.0578,24700.0
2012-09-25 11:25:00,38.73,38.76,38.7,38.75,26100.0,25.0643,25.0837,25.0449,25.0772,26100.0
2012-09-25 11:30:00,38.75,38.76,38.71,38.75,18700.0,25.0772,25.0837,25.0514,25.0772,18700.0
2012-09-25 11:35:00,38.76,38.77,38.73,38.77,22300.0,25.0837,25.0902,25.0643,25.0902,22300.0
2012-09-25 11:40:00,38.76,38.77,38.71,38.74,19200.0,25.0837,25.0902,25.0514,25.0708,19200.0
2012-09-25 11:45:00,38.74,38.8,38.71,38.76,29000.0,25.0708,25.1096,25.0514,25.0837,29000.0
2012-09-25 11:50:00,38.76,38.77,38.75,38.76,8800.0,25.0837,25.0902,25.0772,25.0837,8800.0
2012-09-25 11:55:00,38.76,38.82,38.75,38.8,52400.0,25.0837,25.1226,25.0772,25.1096,52400.0
2012-09-25 12:00:00,38.8,38.83,38.73,38.74,124300.0,25.1096,25.129,25.0643,25.0708,124300.0
2012-09-25 12:05:00,38.75,38.78,38.75,38.77,13500.0,25.0772,25.0967,25.0772,25.0902,13500.0
2012-09-25 12:10:00,38.78,38.81,38.75,38.76,17300.0,25.0967,25.1161,25.0772,25.0837,17300.0
2012-09-25 12:15:00,38.76,38.76,38.7,38.76,43100.0,25.0837,25.0837,25.0449,25.0837,43100.0
2012-09-25 12:20:00,38.75,38.77,38.75,38.75,12300.0,25.0772,25.0902,25.0772,25.0772,12300.0
2012-09-25 12:25:00,38.74,38.77,38.73,38.77,14700.0,25.0708,25.0902,25.0643,25.0902,14700.0
2012-09-25 12:30:00,38.76,38.77,38.72,38.72,21000.0,25.0837,25.0902,25.0578,25.0578,21000.0
2012-09-25 12:35:00,38.72,38.73,38.61,38.61,39400.0,25.0578,25.0643,24.9866,24.9866,39400.0
2012-09-25 12:40:00,38.6,38.62,38.54,38.62,46700.0,24.9802,24.9931,24.9413,24.9931,46700.0
2012-09-25 12:45:00,38.61,38.63,38.55,38.62,50000.0,24.9866,24.9996,24.9478,24.9931,50000.0
2012-09-25 12:50:00,38.62,38.66,38.59,38.66,30900.0,24.9931,25.019,24.9737,25.019,30900.0
2012-09-25 12:55:00,38.65,38.72,38.63,38.69,25100.0,25.0125,25.0578,24.9996,25.0384,25100.0
2012-09-25 13:00:00,38.68,38.68,38.61,38.64,14600.0,25.0319,25.0319,24.9866,25.0061,14600.0
2012-09-25 13:05:00,38.65,38.66,38.61,38.63,10600.0,25.0125,25.019,24.9866,24.9996,10600.0
2012-09-25 13:10:00,38.62,38.69,38.6,38.66,18900.0,24.9931,25.0384,24.9802,25.019,18900.0
2012-09-25 13:15:00,38.66,38.69,38.66,38.66,18000.0,25.019,25.0384,25.019,25.019,18000.0
2012-09-25 13:20:00,38.68,38.7,38.67,38.7,33100.0,25.0319,25.0449,25.0255,25.0449,33100.0
2012-09-25 13:25:00,38.71,38.71,38.66,38.69,24000.0,25.0514,25.0514,25.019,25.0384,24000.0
2012-09-25 13:30:00,38.69,38.73,38.68,38.68,25300.0,25.0384,25.0643,25.0319,25.0319,25300.0
2012-09-25 13:35:00,38.69,38.71,38.65,38.65,17400.0,25.0384,25.0514,25.0125,25.0125,17400.0
2012-09-25 13:40:00,38.64,38.64,38.54,38.54,9800.0,25.0061,25.0061,24.9413,24.9413,9800.0
2012-09-25 13:45:00,38.53,38.58,38.53,38.54,13100.0,24.9349,24.9672,24.9349,24.9413,13100.0
2012-09-25 13:50:00,38.54,38.57,38.52,38.57,12000.0,24.9413,24.9608,24.9284,24.9608,12000.0
2012-09-25 13:55:00,38.56,38.6,38.55,38.6,14200.0,24.9543,24.9802,24.9478,24.9802,14200.0
2012-09-25 14:00:00,38.6,38.61,38.55,38.57,13500.0,24.9802,24.9866,24.9478,24.9608,13500.0
2012-09-25 14:05:00,38.56,38.6,38.55,38.59,13400.0,24.9543,24.9802,24.9478,24.9737,13400.0
2012-09-25 14:10:00,38.6,38.63,38.58,38.59,29000.0,24.9802,24.9996,24.9672,24.9737,29000.0
2012-09-25 14:15:00,38.59,38.64,38.53,38.54,25900.0,24.9737,25.0061,24.9349,24.9413,25900.0
2012-09-25 14:20:00,38.54,38.65,38.52,38.63,91900.0,24.9413,25.0125,24.9284,24.9996,91900.0
2012-09-25 14:25:00,38.63,38.63,38.58,38.61,27800.0,24.9996,24.9996,24.9672,24.9866,27800.0
2012-09-25 14:30:00,38.61,38.61,38.55,38.59,21800.0,24.9866,24.9866,24.9478,24.9737,21800.0
2012-09-25 14:35:00,38.59,38.59,38.52,38.55,23000.0,24.9737,24.9737,24.9284,24.9478,23000.0
2012-09-25 14:40:00,38.55,38.58,38.5,38.56,38400.0,24.9478,24.9672,24.9155,24.9543,38400.0
2012-09-25 14:45:00,38.57,38.58,38.44,38.51,30500.0,24.9608,24.9672,24.8766,24.9219,30500.0
2012-09-25 14:50:00,38.52,38.55,38.5,38.53,33600.0,24.9284,24.9478,24.9155,24.9349,33600.0
2012-09-25 14:55:00,38.54,38.55,38.46,38.46,52900.0,24.9413,24.9478,24.8896,24.8896,52900.0
2012-09-25 15:00:00,38.46,38.52,38.45,38.51,64900.0,24.8896,24.9284,24.8831,24.9219,64900.0
2012-09-25 15:05:00,38.51,38.55,38.44,38.51,78700.0,24.9219,24.9478,24.8766,24.9219,78700.0
2012-09-25 15:10:00,38.51,38.54,38.31,38.53,120900.0,24.9219,24.9413,24.7925,24.9349,120900.0
2012-09-25 15:15:00,38.54,38.55,38.45,38.54,175700.0,24.9413,24.9478,24.8831,24.9413,175700.0
2012-09-25 15:20:00,38.54,38.62,38.5,38.5,89600.0,24.9413,24.9931,24.9155,24.9155,89600.0
2012-09-25 15:25:00,38.5,38.52,38.48,38.5,117700.0,24.9155,24.9284,24.9025,24.9155,117700.0
2012-09-25 15:30:00,38.5,38.52,38.48,38.5,78500.0,24.9155,24.9284,24.9025,24.9155,78500.0
2012-09-25 15:35:00,38.51,38.53,38.45,38.45,126300.0,24.9219,24.9349,24.8831,24.8831,126300.0
2012-09-25 15:40:00,38.45,38.46,38.38,38.41,120200.0,24.8831,24.8896,24.8378,24.8572,120200.0
2012-09-25 15:45:00,38.4,38.41,38.35,38.38,148400.0,24.8507,24.8572,24.8184,24.8378,148400.0
2012-09-25 15:50:00,38.38,38.39,38.31,38.38,96800.0,24.8378,24.8443,24.7925,24.8378,96800.0
2012-09-25 15:55:00,38.38,38.4,38.31,38.35,166800.0,24.8378,24.8507,24.7925,24.8184,166800.0
2012-09-26 09:30:00,38.48,38.48,38.22,38.35,89800.0,24.9025,24.9025,24.7343,24.8184,89800.0
2012-09-26 09:35:00,38.32,38.47,38.25,38.26,143500.0,24.799,24.896,24.7537,24.7601,143500.0
2012-09-26 09:40:00,38.25,38.3,38.19,38.24,47200.0,24.7537,24.786,24.7148,24.7472,47200.0
2012-09-26 09:45:00,38.25,38.31,38.2,38.29,54400.0,24.7537,24.7925,24.7213,24.7796,54400.0
2012-09-26 09:50:00,38.29,38.34,38.25,38.33,29300.0,24.7796,24.8119,24.7537,24.8054,29300.0
2012-09-26 09:55:00,38.34,38.34,38.25,38.31,46900.0,24.8119,24.8119,24.7537,24.7925,46900.0
2012-09-26 10:00:00,38.29,38.33,38.24,38.28,136100.0,24.7796,24.8054,24.7472,24.7731,136100.0
2012-09-26 10:05:00,38.27,38.3,38.18,38.19,77100.0,24.7666,24.786,24.7084,24.7148,77100.0
2012-09-26 10:10:00,38.2,38.2,38.1,38.13,51900.0,24.7213,24.7213,24.6566,24.676,51900.0
2012-09-26 10:15:00,38.13,38.19,38.12,38.19,30800.0,24.676,24.7148,24.6695,24.7148,30800.0
2012-09-26 10:20:00,38.21,38.21,38.12,38.12,23700.0,24.7278,24.7278,24.6695,24.6695,23700.0
2012-09-26 10:25:00,38.12,38.13,38.04,38.04,22700.0,24.6695,24.676,24.6178,24.6178,22700.0
2012-09-26 10:30:00,38.04,38.1,38.01,38.06,30800.0,24.6178,24.6566,24.5984,24.6307,30800.0
2012-09-26 10:35:00,38.06,38.07,37.88,37.96,53600.0,24.6307,24.6372,24.5142,24.566,53600.0
2012-09-26 10:40:00,37.93,38.03,37.89,37.99,47900.0,24.5466,24.6113,24.5207,24.5854,47900.0
2012-09-26 10:45:00,38.0,38.08,37.99,38.06,57100.0,24.5919,24.6437,24.5854,24.6307,57100.0
2012-09-26 10:50:00,38.05,38.11,38.02,38.07,64800.0,24.6242,24.6631,24.6048,24.6372,64800.0
2012-09-26 10:55:00,38.07,38.07,37.92,37.93,32300.0,24.6372,24.6372,24.5401,24.5466,32300.0
2012-09-26 11:00:00,37.93,38.07,37.93,38.01,63800.0,24.5466,24.6372,24.5466,24.5984,63800.0
2012-09-26 11:05:00,38.01,38.05,37.98,38.05,31500.0,24.5984,24.6242,24.5789,24.6242,31500.0
2012-09-26 11:10:00,38.05,38.08,38.0,38.06,17800.0,24.6242,24.6437,24.5919,24.6307,17800.0
2012-09-26 11:15:00,38.06,38.12,38.05,38.11,17600.0,24.6307,24.6695,24.6242,24.6631,17600.0
2012-09-26 11:20:00,38.11,38.14,38.09,38.12,16700.0,24.6631,24.6825,24.6501,24.6695,16700.0
2012-09-26 11:25:00,38.13,38.13,38.01,38.05,27900.0,24.676,24.676,24.5984,24.6242,27900.0
2012-09-26 11:30:00,38.07,38.08,37.97,38.03,30200.0,24.6372,24.6437,24.5725,24.6113,30200.0
2012-09-26 11:35:00,38.03,38.07,38.0,38.03,31900.0,24.6113,24.6372,24.5919,24.6113,31900.0
2012-09-26 11:40:00,38.03,38.15,38.02,38.14,28100.0,24.6113,24.689,24.6048,24.6825,28100.0
2012-09-26 11:45:00,38.16,38.18,38.11,38.16,17000.0,24.6954,24.7084,24.6631,24.6954,17000.0
2012-09-26 11:50:00,38.16,38.16,38.11,38.16,12200.0,24.6954,24.6954,24.6631,24.6954,12200.0
2012-09-26 11:55:00,38.17,38.2,38.17,38.2,10800.0,24.7019,24.7213,24.7019,24.7213,10800.0
2012-09-26 12:00:00,38.2,38.22,38.18,38.22,19600.0,24.7213,24.7343,24.7084,24.7343,19600.0
2012-09-26 12:05:00,38.22,38.3,38.2,38.25,20300.0,24.7343,24.786,24.7213,24.7537,20300.0
2012-09-26 12:10:00,38.25,38.29,38.22,38.25,38600.0,24.7537,24.7796,24.7343,24.7537,38600.0
2012-09-26 12:15:00,38.25,38.29,38.23,38.26,31100.0,24.7537,24.7796,24.7407,24.7601,31100.0
2012-09-26 12:20:00,38.25,38.26,38.19,38.26,25700.0,24.7537,24.7601,24.7148,24.7601,25700.0
2012-09-26 12:25:00,38.26,38.29,38.2,38.23,48400.0,24.7601,24.7796,24.7213,24.7407,48400.0
2012-09-26 12:30:00,38.24,38.24,38.17,38.18,15400.0,24.7472,24.7472,24.7019,24.7084,15400.0
2012-09-26 12:35:00,38.19,38.2,38.16,38.17,12900.0,24.7148,24.7213,24.6954,24.7019,12900.0
2012-09-26 12:40:00,38.18,38.21,38.17,38.21,10400.0,24.7084,24.7278,24.7019,24.7278,10400.0
2012-09-26 12:45:00,38.22,38.23,38.17,38.19,10800.0,24.7343,24.7407,24.7019,24.7148,10800.0
2012-09-26 12:50:00,38.19,38.2,38.13,38.17,14300.0,24.7148,24.7213,24.676,24.7019,14300.0
2012-09-26 12:55:00,38.17,38.26,38.14,38.16,73800.0,24.7019,24.7601,24.6825,24.6954,73800.0
2012-09-26 13:00:00,38.16,38.16,38.09,38.1,60600.0,24.6954,24.6954,24.6501,24.6566,60600.0
2012-09-26 13:05:00,38.1,38.18,38.09,38.15,57200.0,24.6566,24.7084,24.6501,24.689,57200.0
2012-09-26 13:10:00,38.14,38.15,38.11,38.11,34700.0,24.6825,24.689,24.6631,24.6631,34700.0
2012-09-26 13:15:00,38.11,38.2,38.11,38.18,26000.0,24.6631,24.7213,24.6631,24.7084,26000.0
2012-09-26 13:20:00,38.18,38.2,38.18,38.18,37900.0,24.7084,24.7213,24.7084,24.7084,37900.0
2012-09-26 13:25:00,38.2,38.21,38.15,38.15,27800.0,24.7213,24.7278,24.689,24.689,27800.0
2012-09-26 13:30:00,38.16,38.17,38.11,38.14,19800.0,24.6954,24.7019,24.6631,24.6825,19800.0
2012-09-26 13:35:00,38.13,38.13,38.09,38.09,18200.0,24.676,24.676,24.6501,24.6501,18200.0
2012-09-26 13:40:00,38.1,38.1,38.05,38.08,30600.0,24.6566,24.6566,24.6242,24.6437,30600.0
2012-09-26 13:45:00,38.08,38.08,38.0,38.03,30000.0,24.6437,24.6437,24.5919,24.6113,30000.0
2012-09-26 13:50:00,38.03,38.08,38.0,38.02,25900.0,24.6113,24.6437,24.5919,24.6048,25900.0
2012-09-26 13:55:00,38.02,38.03,37.94,37.95,26200.0,24.6048,24.6113,24.5531,24.5595,26200.0
2012-09-26 14:00:00,37.95,38.09,37.94,38.09,54600.0,24.5595,24.6501,24.5531,24.6501,54600.0
2012-09-26 14:05:00,38.09,38.16,38.08,38.1,39000.0,24.6501,24.6954,24.6437,24.6566,39000.0
2012-09-26 14:10:00,38.11,38.14,38.09,38.12,28900.0,24.6631,24.6825,24.6501,24.6695,28900.0
2012-09-26 14:15:00,38.13,38.25,38.12,38.19,53400.0,24.676,24.7537,24.6695,24.7148,53400.0
2012-09-26 14:20:00,38.2,38.22,38.11,38.13,16000.0,24.7213,24.7343,24.6631,24.676,16000.0
2012-09-26 14:25:00,38.14,38.2,38.09,38.1,12700.0,24.6825,24.7213,24.6501,24.6566,12700.0
2012-09-26 14:30:00,38.1,38.19,38.06,38.19,40900.0,24.6566,24.7148,24.6307,24.7148,40900.0
2012-09-26 14:35:00,38.19,38.26,38.17,38.23,44200.0,24.7148,24.7601,24.7019,24.7407,44200.0
2012-09-26 14:40:00,38.23,38.27,38.19,38.26,125900.0,24.7407,24.7666,24.7148,24.7601,125900.0
2012-09-26 14:45:00,38.27,38.29,38.18,38.23,25600.0,24.7666,24.7796,24.7084,24.7407,25600.0
2012-09-26 14:50:00,38.24,38.24,38.15,38.19,19100.0,24.7472,24.7472,24.689,24.7148,19100.0
2012-09-26 14:55:00,38.2,38.21,38.18,38.2,48100.0,24.7213,24.7278,24.7084,24.7213,48100.0
2012-09-26 15:00:00,38.2,38.22,38.15,38.17,37300.0,24.7213,24.7343,24.689,24.7019,37300.0
2012-09-26 15:05:00,38.16,38.18,38.07,38.1,42200.0,24.6954,24.7084,24.6372,24.6566,42200.0
2012-09-26 15:10:00,38.1,38.2,38.09,38.2,53000.0,24.6566,24.7213,24.6501,24.7213,53000.0
2012-09-26 15:15:00,38.2,38.27,38.18,38.24,63000.0,24.7213,24.7666,24.7084,24.7472,63000.0
2012-09-26 15:20:00,38.22,38.3,38.21,38.23,65400.0,24.7343,24.786,24.7278,24.7407,65400.0
2012-09-26 15:25:00,38.23,38.3,38.23,38.28,86600.0,24.7407,24.786,24.7407,24.7731,86600.0
2012-09-26 15:30:00,38.27,38.3,38.22,38.22,83400.0,24.7666,24.786,24.7343,24.7343,83400.0
2012-09-26 15:35:00,38.23,38.26,38.14,38.15,95700.0,24.7407,24.7601,24.6825,24.689,95700.0
2012-09-26 15:40:00,38.15,38.23,38.14,38.23,70800.0,24.689,24.7407,24.6825,24.7407,70800.0
2012-09-26 15:45:00,38.23,38.23,38.16,38.2,101100.0,24.7407,24.7407,24.6954,24.7213,101100.0
2012-09-26 15:50:00,38.18,38.29,38.15,38.28,93000.0,24.7084,24.7796,24.689,24.7731,93000.0
2012-09-26 15:55:00,38.28,38.28,38.21,38.26,198600.0,24.7731,24.7731,24.7278,24.7601,198600.0
2012-09-27 09:30:00,38.49,38.82,38.48,38.73,113500.0,24.909,25.1226,24.9025,25.0643,113500.0
2012-09-27 09:35:00,38.74,38.83,38.6,38.67,57600.0,25.0708,25.129,24.9802,25.0255,57600.0
2012-09-27 09:40:00,38.66,38.75,38.62,38.68,39500.0,25.019,25.0772,24.9931,25.0319,39500.0
2012-09-27 09:45:00,38.65,38.71,38.6,38.67,12300.0,25.0125,25.0514,24.9802,25.0255,12300.0
2012-09-27 09:50:00,38.66,38.7,38.61,38.61,33100.0,25.019,25.0449,24.9866,24.9866,33100.0
2012-09-27 09:55:00,38.61,38.64,38.48,38.57,100300.0,24.9866,25.0061,24.9025,24.9608,100300.0
2012-09-27 10:00:00,38.56,38.57,38.4,38.45,23500.0,24.9543,24.9608,24.8507,24.8831,23500.0
2012-09-27 10:05:00,38.44,38.61,38.42,38.57,31200.0,24.8766,24.9866,24.8637,24.9608,31200.0
2012-09-27 10:10:00,38.58,38.66,38.53,38.65,20300.0,24.9672,25.019,24.9349,25.0125,20300.0
2012-09-27 10:15:00,38.66,38.74,38.65,38.69,69400.0,25.019,25.0708,25.0125,25.0384,69400.0
2012-09-27 10:20:00,38.7,38.72,38.68,38.72,53600.0,25.0449,25.0578,25.0319,25.0578,53600.0
2012-09-27 10:25:00,38.71,38.71,38.57,38.64,15300.0,25.0514,25.0514,24.9608,25.0061,15300.0
2012-09-27 10:30:00,38.64,38.64,38.48,38.54,152200.0,25.0061,25.0061,24.9025,24.9413,152200.0
2012-09-27 10:35:00,38.54,38.56,38.45,38.48,28400.0,24.9413,24.9543,24.8831,24.9025,28400.0
2012-09-27 10:40:00,38.48,38.51,38.42,38.42,64800.0,24.9025,24.9219,24.8637,24.8637,64800.0
2012-09-27 10:45:00,38.43,38.5,38.35,38.49,56800.0,24.8702,24.9155,24.8184,24.909,56800.0
2012-09-27 10:50:00,38.47,38.5,38.47,38.48,40600.0,24.896,24.9155,24.896,24.9025,40600.0
2012-09-27 10:55:00,38.5,38.51,38.42,38.5,38600.0,24.9155,24.9219,24.8637,24.9155,38600.0
2012-09-27 11:00:00,38.5,38.51,38.41,38.44,54100.0,24.9155,24.9219,24.8572,24.8766,54100.0
2012-09-27 11:05:00,38.45,38.45,38.36,38.37,22400.0,24.8831,24.8831,24.8249,24.8313,22400.0
2012-09-27 11:10:00,38.38,38.38,38.27,38.33,23900.0,24.8378,24.8378,24.7666,24.8054,23900.0
2012-09-27 11:15:00,38.3,38.35,38.28,38.34,36000.0,24.786,24.8184,24.7731,24.8119,36000.0
2012-09-27 11:20:00,38.34,38.38,38.28,38.31,32000.0,24.8119,24.8378,24.7731,24.7925,32000.0
2012-09-27 11:25:00,38.32,38.35,38.25,38.35,32900.0,24.799,24.8184,24.7537,24.8184,32900.0
2012-09-27 11:30:00,38.34,38.35,38.29,38.35,39500.0,24.8119,24.8184,24.7796,24.8184,39500.0
2012-09-27 11:35:00,38.36,38.36,38.32,38.35,21500.0,24.8249,24.8249,24.799,24.8184,21500.0
2012-09-27 11:40:00,38.35,38.38,38.34,38.35,21600.0,24.8184,24.8378,24.8119,24.8184,21600.0
2012-09-27 11:45:00,38.35,38.38,38.3,38.3,12200.0,24.8184,24.8378,24.786,24.786,12200.0
2012-09-27 11:50:00,38.32,38.34,38.28,38.33,19800.0,24.799,24.8119,24.7731,24.8054,19800.0
2012-09-27 11:55:00,38.33,38.51,38.32,38.47,49500.0,24.8054,24.9219,24.799,24.896,49500.0
2012-09-27 12:00:00,38.48,38.56,38.45,38.56,21200.0,24.9025,24.9543,24.8831,24.9543,21200.0
2012-09-27 12:05:00,38.56,38.56,38.44,38.45,71300.0,24.9543,24.9543,24.8766,24.8831,71300.0
2012-09-27 12:10:00,38.45,38.52,38.45,38.49,28700.0,24.8831,24.9284,24.8831,24.909,28700.0
2012-09-27 12:15:00,38.47,38.51,38.47,38.49,17700.0,24.896,24.9219,24.896,24.909,17700.0
2012-09-27 12:20:00,38.49,38.53,38.45,38.53,26300.0,24.909,24.9349,24.8831,24.9349,26300.0
2012-09-27 12:25:00,38.54,38.64,38.54,38.6,27900.0,24.9413,25.0061,24.9413,24.9802,27900.0
2012-09-27 12:30:00,38.61,38.64,38.56,38.56,21200.0,24.9866,25.0061,24.9543,24.9543,21200.0
2012-09-27 12:35:00,38.56,38.57,38.52,38.54,28900.0,24.9543,24.9608,24.9284,24.9413,28900.0
2012-09-27 12:40:00,38.54,38.57,38.52,38.56,24800.0,24.9413,24.9608,24.9284,24.9543,24800.0
2012-09-27 12:45:00,38.57,38.62,38.57,38.62,13200.0,24.9608,24.9931,24.9608,24.9931,13200.0
2012-09-27 12:50:00,38.61,38.62,38.59,38.61,23100.0,24.9866,24.9931,24.9737,24.9866,23100.0
2012-09-27 12:55:00,38.61,38.69,38.61,38.65,91900.0,24.9866,25.0384,24.9866,25.0125,91900.0
2012-09-27 13:00:00,38.65,38.68,38.63,38.63,24600.0,25.0125,25.0319,24.9996,24.9996,24600.0
2012-09-27 13:05:00,38.63,38.68,38.63,38.67,33400.0,24.9996,25.0319,24.9996,25.0255,33400.0
2012-09-27 13:10:00,38.67,38.71,38.66,38.68,35200.0,25.0255,25.0514,25.019,25.0319,35200.0
2012-09-27 13:15:00,38.68,38.73,38.64,38.64,23500.0,25.0319,25.0643,25.0061,25.0061,23500.0
2012-09-27 13:20:00,38.63,38.64,38.56,38.56,31400.0,24.9996,25.0061,24.9543,24.9543,31400.0
2012-09-27 13:25:00,38.56,38.62,38.56,38.59,34300.0,24.9543,24.9931,24.9543,24.9737,34300.0
2012-09-27 13:30:00,38.58,38.61,38.57,38.61,23400.0,24.9672,24.9866,24.9608,24.9866,23400.0
2012-09-27 13:35:00,38.62,38.67,38.61,38.65,21900.0,24.9931,25.0255,24.9866,25.0125,21900.0
2012-09-27 13:40:00,38.65,38.74,38.65,38.67,18400.0,25.0125,25.0708,25.0125,25.0255,18400.0
2012-09-27 13:45:00,38.66,38.69,38.66,38.67,10300.0,25.019,25.0384,25.019,25.0255,10300.0
2012-09-27 13:50:00,38.66,38.67,38.6,38.61,19900.0,25.019,25.0255,24.9802,24.9866,19900.0
2012-09-27 13:55:00,38.61,38.63,38.59,38.6,15500.0,24.9866,24.9996,24.9737,24.9802,15500.0
2012-09-27 14:00:00,38.61,38.62,38.54,38.55,19700.0,24.9866,24.9931,24.9413,24.9478,19700.0
2012-09-27 14:05:00,38.55,38.56,38.53,38.54,30800.0,24.9478,24.9543,24.9349,24.9413,30800.0
2012-09-27 14:10:00,38.55,38.57,38.52,38.57,26500.0,24.9478,24.9608,24.9284,24.9608,26500.0
2012-09-27 14:15:00,38.56,38.6,38.54,38.55,32700.0,24.9543,24.9802,24.9413,24.9478,32700.0
2012-09-27 14:20:00,38.56,38.59,38.52,38.59,55300.0,24.9543,24.9737,24.9284,24.9737,55300.0
2012-09-27 14:25:00,38.59,38.6,38.55,38.58,33900.0,24.9737,24.9802,24.9478,24.9672,33900.0
2012-09-27 14:30:00,38.58,38.59,38.55,38.59,25300.0,24.9672,24.9737,24.9478,24.9737,25300.0
2012-09-27 14:35:00,38.58,38.59,38.54,38.57,31200.0,24.9672,24.9737,24.9413,24.9608,31200.0
2012-09-27 14:40:00,38.56,38.59,38.54,38.59,23500.0,24.9543,24.9737,24.9413,24.9737,23500.0
2012-09-27 14:45:00,38.59,38.59,38.52,38.54,40800.0,24.9737,24.9737,24.9284,24.9413,40800.0
2012-09-27 14:50:00,38.55,38.59,38.48,38.49,28600.0,24.9478,24.9737,24.9025,24.909,28600.0
2012-09-27 14:55:00,38.49,38.51,38.48,38.5,34000.0,24.909,24.9219,24.9025,24.9155,34000.0
2012-09-27 15:00:00,38.51,38.53,38.48,38.51,42600.0,24.9219,24.9349,24.9025,24.9219,42600.0
2012-09-27 15:05:00,38.5,38.52,38.46,38.47,32300.0,24.9155,24.9284,24.8896,24.896,32300.0
2012-09-27 15:10:00,38.48,38.49,38.43,38.43,63900.0,24.9025,24.909,24.8702,24.8702,63900.0
2012-09-27 15:15:00,38.42,38.46,38.4,38.45,51300.0,24.8637,24.8896,24.8507,24.8831,51300.0
2012-09-27 15:20:00,38.47,38.51,38.45,38.47,39800.0,24.896,24.9219,24.8831,24.896,39800.0
2012-09-27 15:25:00,38.46,38.5,38.45,38.49,41900.0,24.8896,24.9155,24.8831,24.909,41900.0
2012-09-27 15:30:00,38.5,38.53,38.47,38.53,71800.0,24.9155,24.9349,24.896,24.9349,71800.0
2012-09-27 15:35:00,38.53,38.56,38.51,38.52,55200.0,24.9349,24.9543,24.9219,24.9284,55200.0
2012-09-27 15:40:00,38.51,38.56,38.51,38.53,57700.0,24.9219,24.9543,24.9219,24.9349,57700.0
2012-09-27 15:45:00,38.53,38.57,38.49,38.57,101200.0,24.9349,24.9608,24.909,24.9608,101200.0
2012-09-27 15:50:00,38.57,38.58,38.52,38.55,79600.0,24.9608,24.9672,24.9284,24.9478,79600.0
2012-09-27 15:55:00,38.57,38.58,38.52,38.58,151400.0,24.9608,24.9672,24.9284,24.9672,151400.0
2012-09-28 09:30:00,38.48,38.58,38.15,38.48,60800.0,24.9673,25.0322,24.7532,24.9673,60800.0
2012-09-28 09:35:00,38.5,38.61,38.45,38.59,35700.0,24.9803,25.0516,24.9478,25.0387,35700.0
2012-09-28 09:40:00,38.57,38.62,38.42,38.45,55100.0,25.0257,25.0581,24.9284,24.9478,55100.0
2012-09-28 09:45:00,38.45,38.5,38.15,38.31,179200.0,24.9478,24.9803,24.7532,24.857,179200.0
2012-09-28 09:50:00,38.31,38.31,38.16,38.21,83800.0,24.857,24.857,24.7597,24.7921,83800.0
2012-09-28 09:55:00,38.21,38.24,38.14,38.19,26500.0,24.7921,24.8116,24.7467,24.7791,26500.0
2012-09-28 10:00:00,38.18,38.26,38.18,38.22,32300.0,24.7726,24.8245,24.7726,24.7986,32300.0
2012-09-28 10:05:00,38.21,38.23,38.16,38.19,40100.0,24.7921,24.8051,24.7597,24.7791,40100.0
2012-09-28 10:10:00,38.19,38.26,38.17,38.23,52500.0,24.7791,24.8245,24.7661,24.8051,52500.0
2012-09-28 10:15:00,38.22,38.22,38.16,38.17,39200.0,24.7986,24.7986,24.7597,24.7661,39200.0
2012-09-28 10:20:00,38.16,38.17,37.98,38.1,116600.0,24.7597,24.7661,24.6429,24.7207,116600.0
2012-09-28 10:25:00,38.08,38.09,37.85,38.01,90100.0,24.7077,24.7142,24.5585,24.6623,90100.0
2012-09-28 10:30:00,38.01,38.03,37.97,38.0,53200.0,24.6623,24.6753,24.6364,24.6558,53200.0
2012-09-28 10:35:00,38.0,38.0,37.8,37.92,60500.0,24.6558,24.6558,24.5261,24.6039,60500.0
2012-09-28 10:40:00,37.91,37.94,37.84,37.84,31100.0,24.5974,24.6169,24.552,24.552,31100.0
2012-09-28 10:45:00,37.84,37.94,37.82,37.91,33600.0,24.552,24.6169,24.5391,24.5974,33600.0
2012-09-28 10:50:00,37.92,37.99,37.81,37.83,51200.0,24.6039,24.6494,24.5326,24.5455,51200.0
2012-09-28 10:55:00,37.82,37.99,37.82,37.99,40800.0,24.5391,24.6494,24.5391,24.6494,40800.0
2012-09-28 11:00:00,38.0,38.07,37.99,38.02,32800.0,24.6558,24.7013,24.6494,24.6688,32800.0
2012-09-28 11:05:00,38.02,38.09,38.02,38.05,26700.0,24.6688,24.7142,24.6688,24.6883,26700.0
2012-09-28 11:10:00,38.05,38.11,38.05,38.08,35000.0,24.6883,24.7272,24.6883,24.7077,35000.0
2012-09-28 11:15:00,38.08,38.14,38.06,38.1,31800.0,24.7077,24.7467,24.6948,24.7207,31800.0
2012-09-28 11:20:00,38.1,38.19,38.09,38.19,38900.0,24.7207,24.7791,24.7142,24.7791,38900.0
2012-09-28 11:25:00,38.18,38.18,38.05,38.07,25200.0,24.7726,24.7726,24.6883,24.7013,25200.0
2012-09-28 11:30:00,38.09,38.14,38.05,38.07,25800.0,24.7142,24.7467,24.6883,24.7013,25800.0
2012-09-28 11:35:00,38.06,38.15,38.06,38.15,48100.0,24.6948,24.7532,24.6948,24.7532,48100.0
2012-09-28 11:40:00,38.14,38.16,38.09,38.1,27800.0,24.7467,24.7597,24.7142,24.7207,27800.0
2012-09-28 11:45:00,38.1,38.16,38.08,38.15,25000.0,24.7207,24.7597,24.7077,24.7532,25000.0
2012-09-28 11:50:00,38.12,38.13,38.09,38.13,55700.0,24.7337,24.7402,24.7142,24.7402,55700.0
2012-09-28 11:55:00,38.12,38.15,38.07,38.15,22000.0,24.7337,24.7532,24.7013,24.7532,22000.0
2012-09-28 12:00:00,38.13,38.19,38.11,38.12,25900.0,24.7402,24.7791,24.7272,24.7337,25900.0
2012-09-28 12:05:00,38.13,38.25,38.13,38.25,34300.0,24.7402,24.8181,24.7402,24.8181,34300.0
2012-09-28 12:10:00,38.25,38.31,38.25,38.29,17700.0,24.8181,24.857,24.8181,24.844,17700.0
2012-09-28 12:15:00,38.29,38.35,38.29,38.3,17300.0,24.844,24.8829,24.844,24.8505,17300.0
2012-09-28 12:20:00,38.3,38.33,38.27,38.29,23400.0,24.8505,24.87,24.831,24.844,23400.0
2012-09-28 12:25:00,38.29,38.34,38.27,38.31,32600.0,24.844,24.8764,24.831,24.857,32600.0
2012-09-28 12:30:00,38.33,38.44,38.32,38.4,115800.0,24.87,24.9413,24.8635,24.9154,115800.0
2012-09-28 12:35:00,38.4,38.47,38.38,38.39,68700.0,24.9154,24.9608,24.9024,24.9089,68700.0
2012-09-28 12:40:00,38.4,38.41,38.36,38.37,19500.0,24.9154,24.9219,24.8894,24.8959,19500.0
2012-09-28 12:45:00,38.37,38.41,38.37,38.41,8700.0,24.8959,24.9219,24.8959,24.9219,8700.0
2012-09-28 12:50:00,38.41,38.43,38.39,38.41,10000.0,24.9219,24.9348,24.9089,24.9219,10000.0
2012-09-28 12:55:00,38.41,38.41,38.37,38.39,11400.0,24.9219,24.9219,24.8959,24.9089,11400.0
2012-09-28 13:00:00,38.38,38.44,38.32,38.33,46400.0,24.9024,24.9413,24.8635,24.87,46400.0
2012-09-28 13:05:00,38.34,38.34,38.27,38.3,18300.0,24.8764,24.8764,24.831,24.8505,18300.0
2012-09-28 13:10:00,38.3,38.32,38.24,38.3,28700.0,24.8505,24.8635,24.8116,24.8505,28700.0
2012-09-28 13:15:00,38.3,38.36,38.3,38.35,31500.0,24.8505,24.8894,24.8505,24.8829,31500.0
2012-09-28 13:20:00,38.34,38.39,38.34,38.39,35200.0,24.8764,24.9089,24.8764,24.9089,35200.0
2012-09-28 13:25:00,38.39,38.4,38.37,38.39,20000.0,24.9089,24.9154,24.8959,24.9089,20000.0
2012-09-28 13:30:00,38.4,38.44,38.38,38.42,28200.0,24.9154,24.9413,24.9024,24.9284,28200.0
2012-09-28 13:35:00,38.41,38.53,38.41,38.52,37200.0,24.9219,24.9997,24.9219,24.9932,37200.0
2012-09-28 13:40:00,38.53,38.53,38.48,38.5,45600.0,24.9997,24.9997,24.9673,24.9803,45600.0
2012-09-28 13:45:00,38.5,38.5,38.47,38.47,18400.0,24.9803,24.9803,24.9608,24.9608,18400.0
2012-09-28 13:50:00,38.48,38.48,38.45,38.47,21900.0,24.9673,24.9673,24.9478,24.9608,21900.0
2012-09-28 13:55:00,38.47,38.52,38.46,38.51,23700.0,24.9608,24.9932,24.9543,24.9867,23700.0
2012-09-28 14:00:00,38.5,38.55,38.48,38.51,23300.0,24.9803,25.0127,24.9673,24.9867,23300.0
2012-09-28 14:05:00,38.5,38.52,38.46,38.48,24300.0,24.9803,24.9932,24.9543,24.9673,24300.0
2012-09-28 14:10:00,38.48,38.54,38.48,38.5,23300.0,24.9673,25.0062,24.9673,24.9803,23300.0
2012-09-28 14:15:00,38.5,38.51,38.45,38.5,37400.0,24.9803,24.9867,24.9478,24.9803,37400.0
2012-09-28 14:20:00,38.49,38.53,38.48,38.51,73400.0,24.9738,24.9997,24.9673,24.9867,73400.0
2012-09-28 14:25:00,38.5,38.54,38.48,38.48,39700.0,24.9803,25.0062,24.9673,24.9673,39700.0
2012-09-28 14:30:00,38.48,38.5,38.41,38.47,31300.0,24.9673,24.9803,24.9219,24.9608,31300.0
2012-09-28 14:35:00,38.47,38.53,38.45,38.49,39100.0,24.9608,24.9997,24.9478,24.9738,39100.0
2012-09-28 14:40:00,38.5,38.57,38.47,38.54,47200.0,24.9803,25.0257,24.9608,25.0062,47200.0
2012-09-28 14:45:00,38.54,38.56,38.53,38.55,22900.0,25.0062,25.0192,24.9997,25.0127,22900.0
2012-09-28 14:50:00,38.55,38.57,38.48,38.56,59400.0,25.0127,25.0257,24.9673,25.0192,59400.0
2012-09-28 14:55:00,38.56,38.61,38.56,38.58,41300.0,25.0192,25.0516,25.0192,25.0322,41300.0
2012-09-28 15:00:00,38.58,38.6,38.47,38.47,33200.0,25.0322,25.0451,24.9608,24.9608,33200.0
2012-09-28 15:05:00,38.47,38.55,38.45,38.54,68600.0,24.9608,25.0127,24.9478,25.0062,68600.0
2012-09-28 15:10:00,38.53,38.6,38.52,38.57,55300.0,24.9997,25.0451,24.9932,25.0257,55300.0
2012-09-28 15:15:00,38.57,38.59,38.5,38.52,57600.0,25.0257,25.0387,24.9803,24.9932,57600.0
2012-09-28 15:20:00,38.52,38.59,38.46,38.48,116200.0,24.9932,25.0387,24.9543,24.9673,116200.0
2012-09-28 15:25:00,38.48,38.55,38.45,38.52,99400.0,24.9673,25.0127,24.9478,24.9932,99400.0
2012-09-28 15:30:00,38.54,38.6,38.47,38.47,121900.0,25.0062,25.0451,24.9608,24.9608,121900.0
2012-09-28 15:35:00,38.47,38.54,38.42,38.44,280300.0,24.9608,25.0062,24.9284,24.9413,280300.0
2012-09-28 15:40:00,38.43,38.47,38.4,38.41,128600.0,24.9348,24.9608,24.9154,24.9219,128600.0
2012-09-28 15:45:00,38.4,38.58,38.4,38.48,139000.0,24.9154,25.0322,24.9154,24.9673,139000.0
2012-09-28 15:50:00,38.48,38.57,38.46,38.48,197500.0,24.9673,25.0257,24.9543,24.9673,197500.0
2012-09-28 15:55:00,38.47,38.53,38.42,38.45,172500.0,24.9608,24.9997,24.9284,24.9478,172500.0
2012-10-01 09:30:00,38.5,38.64,38.45,38.62,74600.0,24.9803,25.0711,24.9478,25.0581,74600.0
2012-10-01 09:35:00,38.59,38.98,38.46,38.87,47500.0,25.0387,25.2917,24.9543,25.2203,47500.0
2012-10-01 09:40:00,38.85,38.87,38.55,38.55,26900.0,25.2074,25.2203,25.0127,25.0127,26900.0
2012-10-01 09:45:00,38.52,38.61,38.45,38.49,42300.0,24.9932,25.0516,24.9478,24.9738,42300.0
2012-10-01 09:50:00,38.47,38.49,38.38,38.48,36900.0,24.9608,24.9738,24.9024,24.9673,36900.0
2012-10-01 09:55:00,38.47,38.78,38.46,38.73,45200.0,24.9608,25.1619,24.9543,25.1295,45200.0
2012-10-01 10:00:00,38.73,39.11,38.7,39.1,160000.0,25.1295,25.3761,25.11,25.3696,160000.0
2012-10-01 10:05:00,39.08,39.35,39.08,39.29,107700.0,25.3566,25.5318,25.3566,25.4928,107700.0
2012-10-01 10:10:00,39.28,39.29,39.08,39.12,42300.0,25.4864,25.4928,25.3566,25.3825,42300.0
2012-10-01 10:15:00,39.12,39.13,39.0,39.04,32900.0,25.3825,25.389,25.3047,25.3306,32900.0
2012-10-01 10:20:00,39.03,39.12,39.01,39.05,62700.0,25.3241,25.3825,25.3112,25.3371,62700.0
2012-10-01 10:25:00,39.05,39.11,38.94,39.07,47000.0,25.3371,25.3761,25.2657,25.3501,47000.0
2012-10-01 10:30:00,39.06,39.11,39.03,39.07,98200.0,25.3436,25.3761,25.3241,25.3501,98200.0
2012-10-01 10:35:00,39.07,39.25,39.06,39.21,46500.0,25.3501,25.4669,25.3436,25.4409,46500.0
2012-10-01 10:40:00,39.19,39.2,39.1,39.15,35700.0,25.428,25.4344,25.3696,25.402,35700.0
2012-10-01 10:45:00,39.14,39.15,39.05,39.09,32400.0,25.3955,25.402,25.3371,25.3631,32400.0
2012-10-01 10:50:00,39.08,39.3,39.06,39.26,47400.0,25.3566,25.4993,25.3436,25.4734,47400.0
2012-10-01 10:55:00,39.27,39.32,39.14,39.23,39800.0,25.4799,25.5123,25.3955,25.4539,39800.0
2012-10-01 11:00:00,39.23,39.4,39.23,39.39,60000.0,25.4539,25.5642,25.4539,25.5577,60000.0
2012-10-01 11:05:00,39.39,39.42,39.32,39.39,44800.0,25.5577,25.5772,25.5123,25.5577,44800.0
2012-10-01 11:10:00,39.39,39.52,39.39,39.48,78300.0,25.5577,25.6421,25.5577,25.6161,78300.0
2012-10-01 11:15:00,39.48,39.48,39.31,39.31,25700.0,25.6161,25.6161,25.5058,25.5058,25700.0
2012-10-01 11:20:00,39.31,39.31,39.23,39.24,39500.0,25.5058,25.5058,25.4539,25.4604,39500.0
2012-10-01 11:25:00,39.24,39.35,39.22,39.29,50300.0,25.4604,25.5318,25.4474,25.4928,50300.0
2012-10-01 11:30:00,39.29,39.31,39.2,39.2,23300.0,25.4928,25.5058,25.4344,25.4344,23300.0
2012-10-01 11:35:00,39.19,39.23,39.1,39.1,26500.0,25.428,25.4539,25.3696,25.3696,26500.0
2012-10-01 11:40:00,39.1,39.19,39.1,39.19,38500.0,25.3696,25.428,25.3696,25.428,38500.0
2012-10-01 11:45:00,39.19,39.22,39.13,39.13,26800.0,25.428,25.4474,25.389,25.389,26800.0
2012-10-01 11:50:00,39.13,39.14,39.09,39.12,34400.0,25.389,25.3955,25.3631,25.3825,34400.0
2012-10-01 11:55:00,39.11,39.14,39.06,39.1,49600.0,25.3761,25.3955,25.3436,25.3696,49600.0
2012-10-01 12:00:00,39.09,39.09,39.04,39.04,16100.0,25.3631,25.3631,25.3306,25.3306,16100.0
2012-10-01 12:05:00,39.03,39.06,39.02,39.03,16900.0,25.3241,25.3436,25.3177,25.3241,16900.0
2012-10-01 12:10:00,39.04,39.04,38.98,39.0,15900.0,25.3306,25.3306,25.2917,25.3047,15900.0
2012-10-01 12:15:00,39.0,39.05,38.97,38.97,18200.0,25.3047,25.3371,25.2852,25.2852,18200.0
2012-10-01 12:20:00,38.97,39.03,38.96,38.98,20200.0,25.2852,25.3241,25.2787,25.2917,20200.0
2012-10-01 12:25:00,38.98,38.99,38.95,38.96,9800.0,25.2917,25.2982,25.2722,25.2787,9800.0
2012-10-01 12:30:00,38.97,39.01,38.86,38.9,14600.0,25.2852,25.3112,25.2138,25.2398,14600.0
2012-10-01 12:35:00,38.9,38.97,38.9,38.97,11800.0,25.2398,25.2852,25.2398,25.2852,11800.0
2012-10-01 12:40:00,38.98,39.03,38.96,39.01,14700.0,25.2917,25.3241,25.2787,25.3112,14700.0
2012-10-01 12:45:00,39.01,39.01,38.88,38.89,20700.0,25.3112,25.3112,25.2268,25.2333,20700.0
2012-10-01 12:50:00,38.87,38.91,38.81,38.87,27100.0,25.2203,25.2463,25.1814,25.2203,27100.0
2012-10-01 12:55:00,38.88,38.94,38.86,38.94,25000.0,25.2268,25.2657,25.2138,25.2657,25000.0
2012-10-01 13:00:00,38.94,38.97,38.89,38.91,32200.0,25.2657,25.2852,25.2333,25.2463,32200.0
2012-10-01 13:05:00,38.91,38.95,38.88,38.88,26400.0,25.2463,25.2722,25.2268,25.2268,26400.0
2012-10-01 13:10:00,38.87,38.92,38.83,38.9,35600.0,25.2203,25.2528,25.1944,25.2398,35600.0
2012-10-01 13:15:00,38.9,38.94,38.84,38.93,31000.0,25.2398,25.2657,25.2009,25.2593,31000.0
2012-10-01 13:20:00,38.92,38.95,38.88,38.94,36300.0,25.2528,25.2722,25.2268,25.2657,36300.0
2012-10-01 13:25:00,38.94,39.03,38.92,39.01,40900.0,25.2657,25.3241,25.2528,25.3112,40900.0
2012-10-01 13:30:00,39.01,39.01,38.92,38.96,39600.0,25.3112,25.3112,25.2528,25.2787,39600.0
2012-10-01 13:35:00,38.96,39.02,38.95,39.0,56700.0,25.2787,25.3177,25.2722,25.3047,56700.0
2012-10-01 13:40:00,39.0,39.02,38.96,38.97,54600.0,25.3047,25.3177,25.2787,25.2852,54600.0
2012-10-01 13:45:00,38.97,39.05,38.97,39.04,32200.0,25.2852,25.3371,25.2852,25.3306,32200.0
2012-10-01 13:50:00,39.04,39.1,39.03,39.05,33700.0,25.3306,25.3696,25.3241,25.3371,33700.0
2012-10-01 13:55:00,39.05,39.11,39.05,39.1,51000.0,25.3371,25.3761,25.3371,25.3696,51000.0
2012-10-01 14:00:00,39.1,39.18,39.1,39.16,46200.0,25.3696,25.4215,25.3696,25.4085,46200.0
2012-10-01 14:05:00,39.16,39.17,39.11,39.17,36000.0,25.4085,25.415,25.3761,25.415,36000.0
2012-10-01 14:10:00,39.17,39.21,39.13,39.19,90000.0,25.415,25.4409,25.389,25.428,90000.0
2012-10-01 14:15:00,39.19,39.19,39.1,39.12,36600.0,25.428,25.428,25.3696,25.3825,36600.0
2012-10-01 14:20:00,39.13,39.19,39.1,39.14,43000.0,25.389,25.428,25.3696,25.3955,43000.0
2012-10-01 14:25:00,39.14,39.16,39.11,39.16,38200.0,25.3955,25.4085,25.3761,25.4085,38200.0
2012-10-01 14:30:00,39.17,39.17,39.13,39.15,36600.0,25.415,25.415,25.389,25.402,36600.0
2012-10-01 14:35:00,39.15,39.2,39.15,39.17,37000.0,25.402,25.4344,25.402,25.415,37000.0
2012-10-01 14:40:00,39.18,39.2,39.16,39.18,40900.0,25.4215,25.4344,25.4085,25.4215,40900.0
2012-10-01 14:45:00,39.17,39.17,39.1,39.11,25400.0,25.415,25.415,25.3696,25.3761,25400.0
2012-10-01 14:50:00,39.11,39.17,39.1,39.13,43300.0,25.3761,25.415,25.3696,25.389,43300.0
2012-10-01 14:55:00,39.13,39.18,39.12,39.17,31300.0,25.389,25.4215,25.3825,25.415,31300.0
2012-10-01 15:00:00,39.16,39.17,39.07,39.1,58100.0,25.4085,25.415,25.3501,25.3696,58100.0
2012-10-01 15:05:00,39.11,39.14,39.09,39.12,43700.0,25.3761,25.3955,25.3631,25.3825,43700.0
2012-10-01 15:10:00,39.11,39.12,39.03,39.04,67800.0,25.3761,25.3825,25.3241,25.3306,67800.0
2012-10-01 15:15:00,39.04,39.07,39.02,39.02,90300.0,25.3306,25.3501,25.3177,25.3177,90300.0
2012-10-01 15:20:00,39.03,39.03,38.96,39.0,79500.0,25.3241,25.3241,25.2787,25.3047,79500.0
2012-10-01 15:25:00,38.99,39.05,38.96,39.03,77700.0,25.2982,25.3371,25.2787,25.3241,77700.0
2012-10-01 15:30:00,39.03,39.03,38.98,39.02,98200.0,25.3241,25.3241,25.2917,25.3177,98200.0
2012-10-01 15:35:00,39.01,39.04,38.98,38.98,97300.0,25.3112,25.3306,25.2917,25.2917,97300.0
2012-10-01 15:40:00,38.99,39.01,38.93,38.94,117600.0,25.2982,25.3112,25.2593,25.2657,117600.0
2012-10-01 15:45:00,38.93,38.94,38.86,38.87,129600.0,25.2593,25.2657,25.2138,25.2203,129600.0
2012-10-01 15:50:00,38.88,38.96,38.82,38.84,184800.0,25.2268,25.2787,25.1879,25.2009,184800.0
2012-10-01 15:55:00,38.85,38.9,38.84,38.87,196800.0,25.2074,25.2398,25.2009,25.2203,196800.0
2012-10-02 09:30:00,39.08,39.39,39.06,39.22,42200.0,25.3566,25.5577,25.3436,25.4474,42200.0
2012-10-02 09:35:00,39.26,39.29,39.01,39.02,10000.0,25.4734,25.4928,25.3112,25.3177,10000.0
2012-10-02 09:40:00,39.04,39.14,38.97,38.97,44100.0,25.3306,25.3955,25.2852,25.2852,44100.0
2012-10-02 09:45:00,38.97,39.07,38.93,38.93,52600.0,25.2852,25.3501,25.2593,25.2593,52600.0
2012-10-02 09:50:00,38.95,38.98,38.85,38.93,31900.0,25.2722,25.2917,25.2074,25.2593,31900.0
2012-10-02 09:55:00,38.94,39.01,38.89,38.99,27000.0,25.2657,25.3112,25.2333,25.2982,27000.0
2012-10-02 10:00:00,38.98,38.99,38.83,38.89,48600.0,25.2917,25.2982,25.1944,25.2333,48600.0
2012-10-02 10:05:00,38.88,39.01,38.86,38.99,23400.0,25.2268,25.3112,25.2138,25.2982,23400.0
2012-10-02 10:10:00,38.96,39.01,38.94,39.0,46700.0,25.2787,25.3112,25.2657,25.3047,46700.0
2012-10-02 10:15:00,38.98,39.01,38.95,39.0,44800.0,25.2917,25.3112,25.2722,25.3047,44800.0
2012-10-02 10:20:00,39.0,39.01,38.93,38.95,29900.0,25.3047,25.3112,25.2593,25.2722,29900.0
2012-10-02 10:25:00,38.94,38.94,38.8,38.89,66100.0,25.2657,25.2657,25.1749,25.2333,66100.0
2012-10-02 10:30:00,38.92,39.01,38.92,39.0,48400.0,25.2528,25.3112,25.2528,25.3047,48400.0
2012-10-02 10:35:00,38.99,39.01,38.95,38.95,10700.0,25.2982,25.3112,25.2722,25.2722,10700.0
2012-10-02 10:40:00,38.93,38.96,38.85,38.86,69600.0,25.2593,25.2787,25.2074,25.2138,69600.0
2012-10-02 10:45:00,38.87,38.91,38.83,38.83,299800.0,25.2203,25.2463,25.1944,25.1944,299800.0
2012-10-02 10:50:00,38.84,38.86,38.72,38.72,44500.0,25.2009,25.2138,25.123,25.123,44500.0
2012-10-02 10:55:00,38.7,38.8,38.7,38.77,32100.0,25.11,25.1749,25.11,25.1554,32100.0
2012-10-02 11:00:00,38.75,38.82,38.71,38.79,14600.0,25.1425,25.1879,25.1165,25.1684,14600.0
2012-10-02 11:05:00,38.79,38.82,38.76,38.8,41200.0,25.1684,25.1879,25.149,25.1749,41200.0
2012-10-02 11:10:00,38.8,38.85,38.79,38.85,20300.0,25.1749,25.2074,25.1684,25.2074,20300.0
2012-10-02 11:15:00,38.84,38.86,38.79,38.82,17300.0,25.2009,25.2138,25.1684,25.1879,17300.0
2012-10-02 11:20:00,38.82,38.85,38.79,38.84,19100.0,25.1879,25.2074,25.1684,25.2009,19100.0
2012-10-02 11:25:00,38.84,38.85,38.8,38.82,19100.0,25.2009,25.2074,25.1749,25.1879,19100.0
2012-10-02 11:30:00,38.83,38.91,38.8,38.82,79000.0,25.1944,25.2463,25.1749,25.1879,79000.0
2012-10-02 11:35:00,38.83,38.88,38.72,38.76,108800.0,25.1944,25.2268,25.123,25.149,108800.0
2012-10-02 11:40:00,38.75,38.84,38.69,38.8,33200.0,25.1425,25.2009,25.1035,25.1749,33200.0
2012-10-02 11:45:00,38.79,38.87,38.78,38.81,31700.0,25.1684,25.2203,25.1619,25.1814,31700.0
2012-10-02 11:50:00,38.79,38.86,38.79,38.8,15900.0,25.1684,25.2138,25.1684,25.1749,15900.0
2012-10-02 11:55:00,38.8,38.86,38.8,38.83,35100.0,25.1749,25.2138,25.1749,25.1944,35100.0
2012-10-02 12:00:00,38.83,38.91,38.8,38.86,31000.0,25.1944,25.2463,25.1749,25.2138,31000.0
2012-10-02 12:05:00,38.86,38.88,38.82,38.83,11900.0,25.2138,25.2268,25.1879,25.1944,11900.0
2012-10-02 12:10:00,38.84,38.88,38.81,38.83,104500.0,25.2009,25.2268,25.1814,25.1944,104500.0
2012-10-02 12:15:00,38.83,38.9,38.81,38.81,32700.0,25.1944,25.2398,25.1814,25.1814,32700.0
2012-10-02 12:20:00,38.82,38.84,38.79,38.8,16400.0,25.1879,25.2009,25.1684,25.1749,16400.0
2012-10-02 12:25:00,38.79,38.84,38.79,38.83,15000.0,25.1684,25.2009,25.1684,25.1944,15000.0
2012-10-02 12:30:00,38.85,38.85,38.8,38.8,10200.0,25.2074,25.2074,25.1749,25.1749,10200.0
2012-10-02 12:35:00,38.8,38.85,38.79,38.84,20300.0,25.1749,25.2074,25.1684,25.2009,20300.0
2012-10-02 12:40:00,38.84,38.84,38.8,38.84,10500.0,25.2009,25.2009,25.1749,25.2009,10500.0
2012-10-02 12:45:00,38.85,38.87,38.81,38.85,35200.0,25.2074,25.2203,25.1814,25.2074,35200.0
2012-10-02 12:50:00,38.85,38.85,38.83,38.84,12500.0,25.2074,25.2074,25.1944,25.2009,12500.0
2012-10-02 12:55:00,38.85,38.85,38.82,38.83,23800.0,25.2074,25.2074,25.1879,25.1944,23800.0
2012-10-02 13:00:00,38.83,38.85,38.83,38.84,4300.0,25.1944,25.2074,25.1944,25.2009,4300.0
2012-10-02 13:05:00,38.85,38.87,38.84,38.84,39900.0,25.2074,25.2203,25.2009,25.2009,39900.0
2012-10-02 13:10:00,38.84,38.85,38.82,38.85,8700.0,25.2009,25.2074,25.1879,25.2074,8700.0
2012-10-02 13:15:00,38.84,38.87,38.83,38.84,22700.0,25.2009,25.2203,25.1944,25.2009,22700.0
2012-10-02 13:20:00,38.84,38.85,38.81,38.84,12600.0,25.2009,25.2074,25.1814,25.2009,12600.0
2012-10-02 13:25:00,38.85,38.85,38.82,38.82,6700.0,25.2074,25.2074,25.1879,25.1879,6700.0
2012-10-02 13:30:00,38.82,38.83,38.78,38.82,13500.0,25.1879,25.1944,25.1619,25.1879,13500.0
2012-10-02 13:35:00,38.82,38.87,38.82,38.86,16500.0,25.1879,25.2203,25.1879,25.2138,16500.0
2012-10-02 13:40:00,38.86,38.88,38.83,38.83,25200.0,25.2138,25.2268,25.1944,25.1944,25200.0
2012-10-02 13:45:00,38.84,38.84,38.8,38.8,6600.0,25.2009,25.2009,25.1749,25.1749,6600.0
2012-10-02 13:50:00,38.8,38.8,38.76,38.76,17700.0,25.1749,25.1749,25.149,25.149,17700.0
2012-10-02 13:55:00,38.76,38.76,38.67,38.7,57400.0,25.149,25.149,25.0906,25.11,57400.0
2012-10-02 14:00:00,38.71,38.77,38.69,38.7,20300.0,25.1165,25.1554,25.1035,25.11,20300.0
2012-10-02 14:05:00,38.7,38.72,38.63,38.72,16500.0,25.11,25.123,25.0646,25.123,16500.0
2012-10-02 14:10:00,38.7,38.73,38.69,38.73,9600.0,25.11,25.1295,25.1035,25.1295,9600.0
2012-10-02 14:15:00,38.74,38.75,38.67,38.69,10600.0,25.136,25.1425,25.0906,25.1035,10600.0
2012-10-02 14:20:00,38.69,38.69,38.63,38.64,8400.0,25.1035,25.1035,25.0646,25.0711,8400.0
2012-10-02 14:25:00,38.65,38.65,38.55,38.62,16900.0,25.0776,25.0776,25.0127,25.0581,16900.0
2012-10-02 14:30:00,38.63,38.64,38.6,38.62,19500.0,25.0646,25.0711,25.0451,25.0581,19500.0
2012-10-02 14:35:00,38.63,38.63,38.58,38.58,15900.0,25.0646,25.0646,25.0322,25.0322,15900.0
2012-10-02 14:40:00,38.57,38.61,38.56,38.58,18400.0,25.0257,25.0516,25.0192,25.0322,18400.0
2012-10-02 14:45:00,38.59,38.61,38.54,38.61,18500.0,25.0387,25.0516,25.0062,25.0516,18500.0
2012-10-02 14:50:00,38.62,38.68,38.61,38.66,22600.0,25.0581,25.0971,25.0516,25.0841,22600.0
2012-10-02 14:55:00,38.65,38.71,38.6,38.7,62700.0,25.0776,25.1165,25.0451,25.11,62700.0
2012-10-02 15:00:00,38.7,38.72,38.68,38.71,28400.0,25.11,25.123,25.0971,25.1165,28400.0
2012-10-02 15:05:00,38.71,38.75,38.68,38.72,24000.0,25.1165,25.1425,25.0971,25.123,24000.0
2012-10-02 15:10:00,38.72,38.76,38.69,38.76,37300.0,25.123,25.149,25.1035,25.149,37300.0
2012-10-02 15:15:00,38.76,38.79,38.75,38.79,21800.0,25.149,25.1684,25.1425,25.1684,21800.0
2012-10-02 15:20:00,38.78,38.82,38.75,38.79,27200.0,25.1619,25.1879,25.1425,25.1684,27200.0
2012-10-02 15:25:00,38.79,38.81,38.76,38.79,24700.0,25.1684,25.1814,25.149,25.1684,24700.0
2012-10-02 15:30:00,38.8,38.84,38.78,38.8,242900.0,25.1749,25.2009,25.1619,25.1749,242900.0
2012-10-02 15:35:00,38.79,38.84,38.79,38.81,186500.0,25.1684,25.2009,25.1684,25.1814,186500.0
2012-10-02 15:40:00,38.81,38.85,38.8,38.82,42900.0,25.1814,25.2074,25.1749,25.1879,42900.0
2012-10-02 15:45:00,38.82,38.86,38.78,38.79,57400.0,25.1879,25.2138,25.1619,25.1684,57400.0
2012-10-02 15:50:00,38.79,38.85,38.79,38.8,31700.0,25.1684,25.2074,25.1684,25.1749,31700.0
2012-10-02 15:55:00,38.8,38.87,38.8,38.85,107400.0,25.1749,25.2203,25.1749,25.2074,107400.0
2012-10-03 09:30:00,39.0,39.04,38.86,38.89,29500.0,25.3047,25.3306,25.2138,25.2333,29500.0
2012-10-03 09:35:00,38.94,38.96,38.74,38.74,11600.0,25.2657,25.2787,25.136,25.136,11600.0
2012-10-03 09:40:00,38.75,38.85,38.75,38.79,7600.0,25.1425,25.2074,25.1425,25.1684,7600.0
2012-10-03 09:45:00,38.79,38.84,38.77,38.78,25600.0,25.1684,25.2009,25.1554,25.1619,25600.0
2012-10-03 09:50:00,38.8,38.85,38.77,38.79,8300.0,25.1749,25.2074,25.1554,25.1684,8300.0
2012-10-03 09:55:00,38.78,38.82,38.74,38.82,10300.0,25.1619,25.1879,25.136,25.1879,10300.0
2012-10-03 10:00:00,38.84,38.87,38.62,38.75,206100.0,25.2009,25.2203,25.0581,25.1425,206100.0
2012-10-03 10:05:00,38.74,38.77,38.68,38.77,15500.0,25.136,25.1554,25.0971,25.1554,15500.0
2012-10-03 10:10:00,38.78,38.86,38.78,38.85,11900.0,25.1619,25.2138,25.1619,25.2074,11900.0
2012-10-03 10:15:00,38.85,39.05,38.85,39.01,18200.0,25.2074,25.3371,25.2074,25.3112,18200.0
2012-10-03 10:20:00,39.05,39.08,39.01,39.02,29500.0,25.3371,25.3566,25.3112,25.3177,29500.0
2012-10-03 10:25:00,39.02,39.03,39.0,39.0,26500.0,25.3177,25.3241,25.3047,25.3047,26500.0
2012-10-03 10:30:00,39.01,39.03,38.91,38.95,84200.0,25.3112,25.3241,25.2463,25.2722,84200.0
2012-10-03 10:35:00,38.96,39.0,38.95,38.98,17100.0,25.2787,25.3047,25.2722,25.2917,17100.0
2012-10-03 10:40:00,38.97,39.02,38.92,38.97,22900.0,25.2852,25.3177,25.2528,25.2852,22900.0
2012-10-03 10:45:00,39.0,39.04,38.96,38.96,9400.0,25.3047,25.3306,25.2787,25.2787,9400.0
2012-10-03 10:50:00,38.97,39.02,38.92,38.92,21400.0,25.2852,25.3177,25.2528,25.2528,21400.0
2012-10-03 10:55:00,38.93,39.0,38.92,38.97,12200.0,25.2593,25.3047,25.2528,25.2852,12200.0
2012-10-03 11:00:00,38.96,39.12,38.96,39.1,77600.0,25.2787,25.3825,25.2787,25.3696,77600.0
2012-10-03 11:05:00,39.11,39.2,39.11,39.14,25600.0,25.3761,25.4344,25.3761,25.3955,25600.0
2012-10-03 11:10:00,39.15,39.26,39.15,39.23,50200.0,25.402,25.4734,25.402,25.4539,50200.0
2012-10-03 11:15:00,39.24,39.25,39.15,39.15,28600.0,25.4604,25.4669,25.402,25.402,28600.0
2012-10-03 11:20:00,39.14,39.18,39.12,39.12,15600.0,25.3955,25.4215,25.3825,25.3825,15600.0
2012-10-03 11:25:00,39.1,39.14,39.05,39.07,9200.0,25.3696,25.3955,25.3371,25.3501,9200.0
2012-10-03 11:30:00,39.06,39.22,39.05,39.22,76400.0,25.3436,25.4474,25.3371,25.4474,76400.0
2012-10-03 11:35:00,39.21,39.22,39.16,39.17,17000.0,25.4409,25.4474,25.4085,25.415,17000.0
2012-10-03 11:40:00,39.18,39.23,39.15,39.15,12300.0,25.4215,25.4539,25.402,25.402,12300.0
2012-10-03 11:45:00,39.14,39.25,39.14,39.2,21700.0,25.3955,25.4669,25.3955,25.4344,21700.0
2012-10-03 11:50:00,39.2,39.2,39.15,39.16,8600.0,25.4344,25.4344,25.402,25.4085,8600.0
2012-10-03 11:55:00,39.13,39.21,39.11,39.17,12800.0,25.389,25.4409,25.3761,25.415,12800.0
2012-10-03 12:00:00,39.17,39.21,39.16,39.2,11400.0,25.415,25.4409,25.4085,25.4344,11400.0
2012-10-03 12:05:00,39.18,39.22,39.15,39.15,11400.0,25.4215,25.4474,25.402,25.402,11400.0
2012-10-03 12:10:00,39.15,39.21,39.15,39.18,15900.0,25.402,25.4409,25.402,25.4215,15900.0
2012-10-03 12:15:00,39.18,39.21,39.15,39.18,18300.0,25.4215,25.4409,25.402,25.4215,18300.0
2012-10-03 12:20:00,39.19,39.2,39.17,39.17,8600.0,25.428,25.4344,25.415,25.415,8600.0
2012-10-03 12:25:00,39.18,39.24,39.17,39.24,18600.0,25.4215,25.4604,25.415,25.4604,18600.0
2012-10-03 12:30:00,39.24,39.27,39.23,39.25,12000.0,25.4604,25.4799,25.4539,25.4669,12000.0
2012-10-03 12:35:00,39.25,39.25,39.22,39.23,8000.0,25.4669,25.4669,25.4474,25.4539,8000.0
2012-10-03 12:40:00,39.24,39.25,39.2,39.23,9200.0,25.4604,25.4669,25.4344,25.4539,9200.0
2012-10-03 12:45:00,39.23,39.3,39.23,39.27,15900.0,25.4539,25.4993,25.4539,25.4799,15900.0
2012-10-03 12:50:00,39.27,39.28,39.24,39.26,13400.0,25.4799,25.4864,25.4604,25.4734,13400.0
2012-10-03 12:55:00,39.26,39.26,39.21,39.26,23400.0,25.4734,25.4734,25.4409,25.4734,23400.0
2012-10-03 13:00:00,39.26,39.28,39.22,39.27,31000.0,25.4734,25.4864,25.4474,25.4799,31000.0
2012-10-03 13:05:00,39.27,39.27,39.17,39.19,19100.0,25.4799,25.4799,25.415,25.428,19100.0
2012-10-03 13:10:00,39.19,39.23,39.19,39.22,3400.0,25.428,25.4539,25.428,25.4474,3400.0
2012-10-03 13:15:00,39.22,39.23,39.17,39.19,19600.0,25.4474,25.4539,25.415,25.428,19600.0
2012-10-03 13:20:00,39.2,39.22,39.16,39.17,16500.0,25.4344,25.4474,25.4085,25.415,16500.0
2012-10-03 13:25:00,39.17,39.18,39.15,39.15,20000.0,25.415,25.4215,25.402,25.402,20000.0
2012-10-03 13:30:00,39.15,39.16,39.08,39.11,17100.0,25.402,25.4085,25.3566,25.3761,17100.0
2012-10-03 13:35:00,39.11,39.14,39.0,39.04,18100.0,25.3761,25.3955,25.3047,25.3306,18100.0
2012-10-03 13:40:00,39.05,39.08,39.03,39.07,17600.0,25.3371,25.3566,25.3241,25.3501,17600.0
2012-10-03 13:45:00,39.07,39.09,39.05,39.09,17200.0,25.3501,25.3631,25.3371,25.3631,17200.0
2012-10-03 13:50:00,39.08,39.12,39.05,39.08,23100.0,25.3566,25.3825,25.3371,25.3566,23100.0
2012-10-03 13:55:00,39.09,39.12,39.07,39.09,12600.0,25.3631,25.3825,25.3501,25.3631,12600.0
2012-10-03 14:00:00,39.09,39.12,39.05,39.06,21100.0,25.3631,25.3825,25.3371,25.3436,21100.0
2012-10-03 14:05:00,39.05,39.15,39.05,39.12,14700.0,25.3371,25.402,25.3371,25.3825,14700.0
2012-10-03 14:10:00,39.12,39.14,39.09,39.09,12300.0,25.3825,25.3955,25.3631,25.3631,12300.0
2012-10-03 14:15:00,39.09,39.09,39.03,39.04,28200.0,25.3631,25.3631,25.3241,25.3306,28200.0
2012-10-03 14:20:00,39.06,39.09,39.0,39.03,18400.0,25.3436,25.3631,25.3047,25.3241,18400.0
2012-10-03 14:25:00,39.03,39.08,39.0,39.05,22400.0,25.3241,25.3566,25.3047,25.3371,22400.0
2012-10-03 14:30:00,39.06,39.15,39.05,39.1,20300.0,25.3436,25.402,25.3371,25.3696,20300.0
2012-10-03 14:35:00,39.1,39.14,39.07,39.09,22900.0,25.3696,25.3955,25.3501,25.3631,22900.0
2012-10-03 14:40:00,39.1,39.12,39.05,39.11,31800.0,25.3696,25.3825,25.3371,25.3761,31800.0
2012-10-03 14:45:00,39.12,39.15,39.08,39.12,29000.0,25.3825,25.402,25.3566,25.3825,29000.0
2012-10-03 14:50:00,39.11,39.15,39.06,39.07,25000.0,25.3761,25.402,25.3436,25.3501,25000.0
2012-10-03 14:55:00,39.08,39.17,39.08,39.15,22900.0,25.3566,25.415,25.3566,25.402,22900.0
2012-10-03 15:00:00,39.15,39.17,39.06,39.1,29500.0,25.402,25.415,25.3436,25.3696,29500.0
2012-10-03 15:05:00,39.1,39.1,39.01,39.04,32400.0,25.3696,25.3696,25.3112,25.3306,32400.0
2012-10-03 15:10:00,39.04,39.06,38.99,39.06,19000.0,25.3306,25.3436,25.2982,25.3436,19000.0
2012-10-03 15:15:00,39.08,39.13,39.03,39.06,41700.0,25.3566,25.389,25.3241,25.3436,41700.0
2012-10-03 15:20:00,39.07,39.12,39.04,39.08,46400.0,25.3501,25.3825,25.3306,25.3566,46400.0
2012-10-03 15:25:00,39.08,39.12,39.02,39.04,51500.0,25.3566,25.3825,25.3177,25.3306,51500.0
2012-10-03 15:30:00,39.05,39.05,39.0,39.02,56700.0,25.3371,25.3371,25.3047,25.3177,56700.0
2012-10-03 15:35:00,39.03,39.06,39.02,39.05,40000.0,25.3241,25.3436,25.3177,25.3371,40000.0
2012-10-03 15:40:00,39.05,39.06,39.0,39.04,48700.0,25.3371,25.3436,25.3047,25.3306,48700.0
2012-10-03 15:45:00,39.05,39.06,38.98,38.98,90100.0,25.3371,25.3436,25.2917,25.2917,90100.0
2012-10-03 15:50:00,38.99,39.01,38.95,38.98,61300.0,25.2982,25.3112,25.2722,25.2917,61300.0
2012-10-03 15:55:00,38.97,39.02,38.96,38.99,158700.0,25.2852,25.3177,25.2787,25.2982,158700.0
2012-10-04 09:30:00,39.22,39.42,39.21,39.39,36000.0,25.4474,25.5772,25.4409,25.5577,36000.0
2012-10-04 09:35:00,39.37,39.37,39.2,39.25,16200.0,25.5447,25.5447,25.4344,25.4669,16200.0
2012-10-04 09:40:00,39.25,39.3,39.14,39.3,12400.0,25.4669,25.4993,25.3955,25.4993,12400.0
2012-10-04 09:45:00,39.27,39.32,39.15,39.3,17900.0,25.4799,25.5123,25.402,25.4993,17900.0
2012-10-04 09:50:00,39.3,39.33,39.25,39.29,81500.0,25.4993,25.5188,25.4669,25.4928,81500.0
2012-10-04 09:55:00,39.29,39.35,39.26,39.35,100900.0,25.4928,25.5318,25.4734,25.5318,100900.0
2012-10-04 10:00:00,39.36,39.42,39.27,39.4,118800.0,25.5383,25.5772,25.4799,25.5642,118800.0
2012-10-04 10:05:00,39.4,39.55,39.4,39.47,233600.0,25.5642,25.6615,25.5642,25.6096,233600.0
2012-10-04 10:10:00,39.47,39.64,39.47,39.5,54900.0,25.6096,25.7199,25.6096,25.6291,54900.0
2012-10-04 10:15:00,39.5,39.51,39.44,39.48,70200.0,25.6291,25.6356,25.5902,25.6161,70200.0
2012-10-04 10:20:00,39.49,39.52,39.42,39.42,37400.0,25.6226,25.6421,25.5772,25.5772,37400.0
2012-10-04 10:25:00,39.42,39.55,39.41,39.45,35800.0,25.5772,25.6615,25.5707,25.5967,35800.0
2012-10-04 10:30:00,39.44,39.48,39.36,39.36,56300.0,25.5902,25.6161,25.5383,25.5383,56300.0
2012-10-04 10:35:00,39.36,39.39,39.36,39.38,13100.0,25.5383,25.5577,25.5383,25.5512,13100.0
2012-10-04 10:40:00,39.39,39.39,39.31,39.31,20700.0,25.5577,25.5577,25.5058,25.5058,20700.0
2012-10-04 10:45:00,39.3,39.3,39.24,39.28,43200.0,25.4993,25.4993,25.4604,25.4864,43200.0
2012-10-04 10:50:00,39.27,39.32,39.14,39.14,59700.0,25.4799,25.5123,25.3955,25.3955,59700.0
2012-10-04 10:55:00,39.13,39.25,39.12,39.23,30500.0,25.389,25.4669,25.3825,25.4539,30500.0
2012-10-04 11:00:00,39.22,39.24,39.13,39.15,21900.0,25.4474,25.4604,25.389,25.402,21900.0
2012-10-04 11:05:00,39.13,39.17,39.06,39.1,31100.0,25.389,25.415,25.3436,25.3696,31100.0
2012-10-04 11:10:00,39.1,39.15,39.07,39.07,19300.0,25.3696,25.402,25.3501,25.3501,19300.0
2012-10-04 11:15:00,39.08,39.08,39.01,39.06,43200.0,25.3566,25.3566,25.3112,25.3436,43200.0
2012-10-04 11:20:00,39.06,39.11,39.05,39.1,24600.0,25.3436,25.3761,25.3371,25.3696,24600.0
2012-10-04 11:25:00,39.1,39.11,39.06,39.09,42000.0,25.3696,25.3761,25.3436,25.3631,42000.0
2012-10-04 11:30:00,39.09,39.16,39.05,39.12,32800.0,25.3631,25.4085,25.3371,25.3825,32800.0
2012-10-04 11:35:00,39.13,39.13,39.09,39.13,29900.0,25.389,25.389,25.3631,25.389,29900.0
2012-10-04 11:40:00,39.13,39.19,39.12,39.15,21400.0,25.389,25.428,25.3825,25.402,21400.0
2012-10-04 11:45:00,39.13,39.21,39.13,39.2,28900.0,25.389,25.4409,25.389,25.4344,28900.0
2012-10-04 11:50:00,39.2,39.21,39.16,39.19,40700.0,25.4344,25.4409,25.4085,25.428,40700.0
2012-10-04 11:55:00,39.19,39.2,39.13,39.18,12000.0,25.428,25.4344,25.389,25.4215,12000.0
2012-10-04 12:00:00,39.17,39.18,39.13,39.13,16100.0,25.415,25.4215,25.389,25.389,16100.0
2012-10-04 12:05:00,39.13,39.21,39.13,39.17,29300.0,25.389,25.4409,25.389,25.415,29300.0
2012-10-04 12:10:00,39.18,39.23,39.17,39.18,20700.0,25.4215,25.4539,25.415,25.4215,20700.0
2012-10-04 12:15:00,39.18,39.2,39.15,39.15,36000.0,25.4215,25.4344,25.402,25.402,36000.0
2012-10-04 12:20:00,39.15,39.17,39.14,39.14,38400.0,25.402,25.415,25.3955,25.3955,38400.0
2012-10-04 12:25:00,39.14,39.15,39.06,39.1,123800.0,25.3955,25.402,25.3436,25.3696,123800.0
2012-10-04 12:30:00,39.1,39.21,39.1,39.19,31800.0,25.3696,25.4409,25.3696,25.428,31800.0
2012-10-04 12:35:00,39.2,39.25,39.2,39.22,48200.0,25.4344,25.4669,25.4344,25.4474,48200.0
2012-10-04 12:40:00,39.22,39.23,39.14,39.18,33400.0,25.4474,25.4539,25.3955,25.4215,33400.0
2012-10-04 12:45:00,39.19,39.21,39.17,39.2,41900.0,25.428,25.4409,25.415,25.4344,41900.0
2012-10-04 12:50:00,39.2,39.21,39.13,39.13,16000.0,25.4344,25.4409,25.389,25.389,16000.0
2012-10-04 12:55:00,39.13,39.19,39.11,39.16,36900.0,25.389,25.428,25.3761,25.4085,36900.0
2012-10-04 13:00:00,39.17,39.2,39.12,39.15,32000.0,25.415,25.4344,25.3825,25.402,32000.0
2012-10-04 13:05:00,39.15,39.19,39.13,39.18,29700.0,25.402,25.428,25.389,25.4215,29700.0
2012-10-04 13:10:00,39.18,39.19,39.14,39.14,30200.0,25.4215,25.428,25.3955,25.3955,30200.0
2012-10-04 13:15:00,39.14,39.21,39.12,39.13,62200.0,25.3955,25.4409,25.3825,25.389,62200.0
2012-10-04 13:20:00,39.14,39.14,39.07,39.09,24900.0,25.3955,25.3955,25.3501,25.3631,24900.0
2012-10-04 13:25:00,39.09,39.13,39.08,39.08,18300.0,25.3631,25.389,25.3566,25.3566,18300.0
2012-10-04 13:30:00,39.08,39.16,39.08,39.11,38100.0,25.3566,25.4085,25.3566,25.3761,38100.0
2012-10-04 13:35:00,39.1,39.15,39.1,39.13,41200.0,25.3696,25.402,25.3696,25.389,41200.0
2012-10-04 13:40:00,39.12,39.15,39.07,39.14,27400.0,25.3825,25.402,25.3501,25.3955,27400.0
2012-10-04 13:45:00,39.13,39.15,39.06,39.06,31000.0,25.389,25.402,25.3436,25.3436,31000.0
2012-10-04 13:50:00,39.06,39.09,39.02,39.04,51200.0,25.3436,25.3631,25.3177,25.3306,51200.0
2012-10-04 13:55:00,39.05,39.12,39.05,39.09,34400.0,25.3371,25.3825,25.3371,25.3631,34400.0
2012-10-04 14:00:00,39.09,39.12,38.99,39.04,67700.0,25.3631,25.3825,25.2982,25.3306,67700.0
2012-10-04 14:05:00,39.03,39.04,38.96,38.98,38500.0,25.3241,25.3306,25.2787,25.2917,38500.0
2012-10-04 14:10:00,38.99,39.04,38.96,38.97,46300.0,25.2982,25.3306,25.2787,25.2852,46300.0
2012-10-04 14:15:00,38.96,39.02,38.92,38.98,43400.0,25.2787,25.3177,25.2528,25.2917,43400.0
2012-10-04 14:20:00,38.98,38.98,38.89,38.93,35400.0,25.2917,25.2917,25.2333,25.2593,35400.0
2012-10-04 14:25:00,38.94,38.98,38.9,38.91,35200.0,25.2657,25.2917,25.2398,25.2463,35200.0
2012-10-04 14:30:00,38.91,38.95,38.87,38.91,57100.0,25.2463,25.2722,25.2203,25.2463,57100.0
2012-10-04 14:35:00,38.92,39.01,38.92,39.01,28200.0,25.2528,25.3112,25.2528,25.3112,28200.0
2012-10-04 14:40:00,39.01,39.07,39.0,39.05,37300.0,25.3112,25.3501,25.3047,25.3371,37300.0
2012-10-04 14:45:00,39.06,39.11,39.05,39.11,43000.0,25.3436,25.3761,25.3371,25.3761,43000.0
2012-10-04 14:50:00,39.11,39.15,39.08,39.14,53800.0,25.3761,25.402,25.3566,25.3955,53800.0
2012-10-04 14:55:00,39.13,39.17,39.1,39.1,35100.0,25.389,25.415,25.3696,25.3696,35100.0
2012-10-04 15:00:00,39.11,39.12,39.08,39.09,49000.0,25.3761,25.3825,25.3566,25.3631,49000.0
2012-10-04 15:05:00,39.1,39.1,39.07,39.09,28600.0,25.3696,25.3696,25.3501,25.3631,28600.0
2012-10-04 15:10:00,39.08,39.11,39.07,39.07,52100.0,25.3566,25.3761,25.3501,25.3501,52100.0
2012-10-04 15:15:00,39.08,39.11,39.06,39.11,51400.0,25.3566,25.3761,25.3436,25.3761,51400.0
2012-10-04 15:20:00,39.11,39.11,39.06,39.06,59600.0,25.3761,25.3761,25.3436,25.3436,59600.0
2012-10-04 15:25:00,39.07,39.14,39.07,39.14,78600.0,25.3501,25.3955,25.3501,25.3955,78600.0
2012-10-04 15:30:00,39.14,39.16,39.13,39.15,92900.0,25.3955,25.4085,25.389,25.402,92900.0
2012-10-04 15:35:00,39.15,39.16,39.12,39.16,172500.0,25.402,25.4085,25.3825,25.4085,172500.0
2012-10-04 15:40:00,39.16,39.17,39.13,39.14,88300.0,25.4085,25.415,25.389,25.3955,88300.0
2012-10-04 15:45:00,39.14,39.16,39.12,39.14,241000.0,25.3955,25.4085,25.3825,25.3955,241000.0
2012-10-04 15:50:00,39.13,39.15,39.1,39.13,154700.0,25.389,25.402,25.3696,25.389,154700.0
2012-10-04 15:55:00,39.13,39.22,39.13,39.21,356300.0,25.389,25.4474,25.389,25.4409,356300.0
2012-10-05 09:30:00,39.45,39.58,39.4,39.51,56500.0,25.5967,25.681,25.5642,25.6356,56500.0
2012-10-05 09:35:00,39.53,39.58,39.51,39.58,43900.0,25.6486,25.681,25.6356,25.681,43900.0
2012-10-05 09:40:00,39.57,39.57,39.43,39.43,24100.0,25.6745,25.6745,25.5837,25.5837,24100.0
2012-10-05 09:45:00,39.44,39.46,39.41,39.42,12900.0,25.5902,25.6031,25.5707,25.5772,12900.0
2012-10-05 09:50:00,39.43,39.48,39.4,39.47,18400.0,25.5837,25.6161,25.5642,25.6096,18400.0
2012-10-05 09:55:00,39.47,39.5,39.42,39.44,38000.0,25.6096,25.6291,25.5772,25.5902,38000.0
2012-10-05 10:00:00,39.44,39.44,39.35,39.39,34400.0,25.5902,25.5902,25.5318,25.5577,34400.0
2012-10-05 10:05:00,39.39,39.41,39.33,39.38,31800.0,25.5577,25.5707,25.5188,25.5512,31800.0
2012-10-05 10:10:00,39.39,39.43,39.37,39.38,29900.0,25.5577,25.5837,25.5447,25.5512,29900.0
2012-10-05 10:15:00,39.39,39.4,39.34,39.37,55800.0,25.5577,25.5642,25.5253,25.5447,55800.0
2012-10-05 10:20:00,39.38,39.41,39.34,39.36,51900.0,25.5512,25.5707,25.5253,25.5383,51900.0
2012-10-05 10:25:00,39.36,39.41,39.36,39.39,59600.0,25.5383,25.5707,25.5383,25.5577,59600.0
2012-10-05 10:30:00,39.4,39.41,39.38,39.4,43400.0,25.5642,25.5707,25.5512,25.5642,43400.0
2012-10-05 10:35:00,39.4,39.41,39.37,39.37,41800.0,25.5642,25.5707,25.5447,25.5447,41800.0
2012-10-05 10:40:00,39.37,39.37,39.28,39.33,50900.0,25.5447,25.5447,25.4864,25.5188,50900.0
2012-10-05 10:45:00,39.33,39.41,39.32,39.35,38700.0,25.5188,25.5707,25.5123,25.5318,38700.0
2012-10-05 10:50:00,39.35,39.4,39.33,39.39,22600.0,25.5318,25.5642,25.5188,25.5577,22600.0
2012-10-05 10:55:00,39.39,39.4,39.35,39.35,14700.0,25.5577,25.5642,25.5318,25.5318,14700.0
2012-10-05 11:00:00,39.36,39.37,39.33,39.35,20800.0,25.5383,25.5447,25.5188,25.5318,20800.0
2012-10-05 11:05:00,39.36,39.37,39.35,39.37,11500.0,25.5383,25.5447,25.5318,25.5447,11500.0
2012-10-05 11:10:00,39.37,39.38,39.35,39.36,17400.0,25.5447,25.5512,25.5318,25.5383,17400.0
2012-10-05 11:15:00,39.36,39.38,39.34,39.38,31600.0,25.5383,25.5512,25.5253,25.5512,31600.0
2012-10-05 11:20:00,39.36,39.37,39.26,39.27,20300.0,25.5383,25.5447,25.4734,25.4799,20300.0
2012-10-05 11:25:00,39.27,39.27,39.2,39.21,15100.0,25.4799,25.4799,25.4344,25.4409,15100.0
2012-10-05 11:30:00,39.21,39.23,39.18,39.21,22900.0,25.4409,25.4539,25.4215,25.4409,22900.0
2012-10-05 11:35:00,39.2,39.22,39.18,39.21,22300.0,25.4344,25.4474,25.4215,25.4409,22300.0
2012-10-05 11:40:00,39.21,39.21,39.14,39.19,16400.0,25.4409,25.4409,25.3955,25.428,16400.0
2012-10-05 11:45:00,39.19,39.21,39.16,39.16,24200.0,25.428,25.4409,25.4085,25.4085,24200.0
2012-10-05 11:50:00,39.17,39.21,39.16,39.2,10100.0,25.415,25.4409,25.4085,25.4344,10100.0
2012-10-05 11:55:00,39.2,39.21,39.12,39.16,24100.0,25.4344,25.4409,25.3825,25.4085,24100.0
2012-10-05 12:00:00,39.16,39.19,39.15,39.17,34500.0,25.4085,25.428,25.402,25.415,34500.0
2012-10-05 12:05:00,39.18,39.22,39.16,39.22,16700.0,25.4215,25.4474,25.4085,25.4474,16700.0
2012-10-05 12:10:00,39.22,39.22,39.18,39.21,40500.0,25.4474,25.4474,25.4215,25.4409,40500.0
2012-10-05 12:15:00,39.21,39.22,39.19,39.2,30600.0,25.4409,25.4474,25.428,25.4344,30600.0
2012-10-05 12:20:00,39.2,39.23,39.19,39.19,26500.0,25.4344,25.4539,25.428,25.428,26500.0
2012-10-05 12:25:00,39.2,39.22,39.19,39.2,18500.0,25.4344,25.4474,25.428,25.4344,18500.0
2012-10-05 12:30:00,39.2,39.22,39.19,39.2,28000.0,25.4344,25.4474,25.428,25.4344,28000.0
2012-10-05 12:35:00,39.21,39.23,39.19,39.21,23900.0,25.4409,25.4539,25.428,25.4409,23900.0
2012-10-05 12:40:00,39.22,39.24,39.18,39.18,23200.0,25.4474,25.4604,25.4215,25.4215,23200.0
2012-10-05 12:45:00,39.18,39.18,39.13,39.14,14000.0,25.4215,25.4215,25.389,25.3955,14000.0
2012-10-05 12:50:00,39.14,39.15,39.12,39.14,15200.0,25.3955,25.402,25.3825,25.3955,15200.0
2012-10-05 12:55:00,39.14,39.18,39.14,39.14,19400.0,25.3955,25.4215,25.3955,25.3955,19400.0
2012-10-05 13:00:00,39.14,39.2,39.14,39.2,16900.0,25.3955,25.4344,25.3955,25.4344,16900.0
2012-10-05 13:05:00,39.2,39.21,39.19,39.21,18000.0,25.4344,25.4409,25.428,25.4409,18000.0
2012-10-05 13:10:00,39.2,39.23,39.15,39.17,30900.0,25.4344,25.4539,25.402,25.415,30900.0
2012-10-05 13:15:00,39.17,39.21,39.16,39.2,24900.0,25.415,25.4409,25.4085,25.4344,24900.0
2012-10-05 13:20:00,39.19,39.19,39.11,39.12,13300.0,25.428,25.428,25.3761,25.3825,13300.0
2012-10-05 13:25:00,39.12,39.12,39.06,39.09,15300.0,25.3825,25.3825,25.3436,25.3631,15300.0
2012-10-05 13:30:00,39.09,39.14,39.08,39.09,21700.0,25.3631,25.3955,25.3566,25.3631,21700.0
2012-10-05 13:35:00,39.08,39.14,39.07,39.13,12900.0,25.3566,25.3955,25.3501,25.389,12900.0
2012-10-05 13:40:00,39.14,39.15,39.12,39.13,16600.0,25.3955,25.402,25.3825,25.389,16600.0
2012-10-05 13:45:00,39.13,39.15,39.03,39.03,21200.0,25.389,25.402,25.3241,25.3241,21200.0
2012-10-05 13:50:00,39.03,39.1,39.02,39.1,11800.0,25.3241,25.3696,25.3177,25.3696,11800.0
2012-10-05 13:55:00,39.1,39.11,39.09,39.1,10200.0,25.3696,25.3761,25.3631,25.3696,10200.0
2012-10-05 14:00:00,39.1,39.13,39.1,39.13,15400.0,25.3696,25.389,25.3696,25.389,15400.0
2012-10-05 14:05:00,39.11,39.14,39.11,39.12,11700.0,25.3761,25.3955,25.3761,25.3825,11700.0
2012-10-05 14:10:00,39.11,39.14,39.09,39.12,31800.0,25.3761,25.3955,25.3631,25.3825,31800.0
2012-10-05 14:15:00,39.12,39.16,39.11,39.11,24000.0,25.3825,25.4085,25.3761,25.3761,24000.0
2012-10-05 14:20:00,39.11,39.13,39.1,39.13,15600.0,25.3761,25.389,25.3696,25.389,15600.0
2012-10-05 14:25:00,39.13,39.14,39.1,39.11,27200.0,25.389,25.3955,25.3696,25.3761,27200.0
2012-10-05 14:30:00,39.1,39.1,39.08,39.09,14600.0,25.3696,25.3696,25.3566,25.3631,14600.0
2012-10-05 14:35:00,39.08,39.09,39.01,39.01,12700.0,25.3566,25.3631,25.3112,25.3112,12700.0
2012-10-05 14:40:00,39.01,39.03,38.97,38.98,40400.0,25.3112,25.3241,25.2852,25.2917,40400.0
2012-10-05 14:45:00,38.98,39.0,38.93,38.95,43000.0,25.2917,25.3047,25.2593,25.2722,43000.0
2012-10-05 14:50:00,38.96,38.98,38.87,38.87,24500.0,25.2787,25.2917,25.2203,25.2203,24500.0
2012-10-05 14:55:00,38.88,38.9,38.83,38.84,19300.0,25.2268,25.2398,25.1944,25.2009,19300.0
2012-10-05 15:00:00,38.84,38.87,38.83,38.85,28200.0,25.2009,25.2203,25.1944,25.2074,28200.0
2012-10-05 15:05:00,38.86,38.86,38.81,38.84,38100.0,25.2138,25.2138,25.1814,25.2009,38100.0
2012-10-05 15:10:00,38.84,38.84,38.75,38.79,54800.0,25.2009,25.2009,25.1425,25.1684,54800.0
2012-10-05 15:15:00,38.79,38.84,38.77,38.79,51400.0,25.1684,25.2009,25.1554,25.1684,51400.0
2012-10-05 15:20:00,38.8,38.81,38.76,38.81,74400.0,25.1749,25.1814,25.149,25.1814,74400.0
2012-10-05 15:25:00,38.8,38.83,38.75,38.76,75500.0,25.1749,25.1944,25.1425,25.149,75500.0
2012-10-05 15:30:00,38.76,38.81,38.74,38.75,86800.0,25.149,25.1814,25.136,25.1425,86800.0
2012-10-05 15:35:00,38.75,38.81,38.71,38.77,84700.0,25.1425,25.1814,25.1165,25.1554,84700.0
2012-10-05 15:40:00,38.77,38.82,38.76,38.8,89800.0,25.1554,25.1879,25.149,25.1749,89800.0
2012-10-05 15:45:00,38.8,38.89,38.8,38.87,80100.0,25.1749,25.2333,25.1749,25.2203,80100.0
2012-10-05 15:50:00,38.86,38.9,38.77,38.81,98400.0,25.2138,25.2398,25.1554,25.1814,98400.0
2012-10-05 15:55:00,38.82,38.86,38.77,38.85,171500.0,25.1879,25.2138,25.1554,25.2074,171500.0
2012-10-08 09:30:00,38.59,38.77,38.5,38.54,26100.0,25.0387,25.1554,24.9803,25.0062,26100.0
2012-10-08 09:35:00,38.57,38.73,38.56,38.64,20000.0,25.0257,25.1295,25.0192,25.0711,20000.0
2012-10-08 09:40:00,38.62,38.69,38.6,38.64,25000.0,25.0581,25.1035,25.0451,25.0711,25000.0
2012-10-08 09:45:00,38.65,38.67,38.58,38.6,64100.0,25.0776,25.0906,25.0322,25.0451,64100.0
2012-10-08 09:50:00,38.58,38.67,38.57,38.64,56700.0,25.0322,25.0906,25.0257,25.0711,56700.0
2012-10-08 09:55:00,38.65,38.67,38.62,38.65,30100.0,25.0776,25.0906,25.0581,25.0776,30100.0
2012-10-08 10:00:00,38.66,38.81,38.65,38.79,17800.0,25.0841,25.1814,25.0776,25.1684,17800.0
2012-10-08 10:05:00,38.8,38.83,38.78,38.78,14600.0,25.1749,25.1944,25.1619,25.1619,14600.0
2012-10-08 10:10:00,38.78,38.79,38.67,38.7,50900.0,25.1619,25.1684,25.0906,25.11,50900.0
2012-10-08 10:15:00,38.7,38.7,38.6,38.66,18300.0,25.11,25.11,25.0451,25.0841,18300.0
2012-10-08 10:20:00,38.67,38.74,38.64,38.72,36200.0,25.0906,25.136,25.0711,25.123,36200.0
2012-10-08 10:25:00,38.7,38.74,38.64,38.64,18400.0,25.11,25.136,25.0711,25.0711,18400.0
2012-10-08 10:30:00,38.64,38.69,38.62,38.67,50300.0,25.0711,25.1035,25.0581,25.0906,50300.0
2012-10-08 10:35:00,38.67,38.68,38.64,38.67,31600.0,25.0906,25.0971,25.0711,25.0906,31600.0
2012-10-08 10:40:00,38.68,38.71,38.64,38.66,37900.0,25.0971,25.1165,25.0711,25.0841,37900.0
2012-10-08 10:45:00,38.66,38.68,38.63,38.66,37900.0,25.0841,25.0971,25.0646,25.0841,37900.0
2012-10-08 10:50:00,38.65,38.7,38.65,38.67,48200.0,25.0776,25.11,25.0776,25.0906,48200.0
2012-10-08 10:55:00,38.66,38.68,38.64,38.66,147000.0,25.0841,25.0971,25.0711,25.0841,147000.0
2012-10-08 11:00:00,38.66,38.67,38.62,38.62,33700.0,25.0841,25.0906,25.0581,25.0581,33700.0
2012-10-08 11:05:00,38.62,38.65,38.61,38.62,24100.0,25.0581,25.0776,25.0516,25.0581,24100.0
2012-10-08 11:10:00,38.61,38.67,38.6,38.66,31600.0,25.0516,25.0906,25.0451,25.0841,31600.0
2012-10-08 11:15:00,38.66,38.68,38.64,38.65,27800.0,25.0841,25.0971,25.0711,25.0776,27800.0
2012-10-08 11:20:00,38.65,38.7,38.64,38.69,27300.0,25.0776,25.11,25.0711,25.1035,27300.0
2012-10-08 11:25:00,38.69,38.74,38.69,38.7,28400.0,25.1035,25.136,25.1035,25.11,28400.0
2012-10-08 11:30:00,38.7,38.7,38.68,38.69,13900.0,25.11,25.11,25.0971,25.1035,13900.0
2012-10-08 11:35:00,38.7,38.71,38.67,38.69,36100.0,25.11,25.1165,25.0906,25.1035,36100.0
2012-10-08 11:40:00,38.68,38.71,38.68,38.69,18800.0,25.0971,25.1165,25.0971,25.1035,18800.0
2012-10-08 11:45:00,38.68,38.7,38.67,38.67,17300.0,25.0971,25.11,25.0906,25.0906,17300.0
2012-10-08 11:50:00,38.67,38.71,38.66,38.68,19500.0,25.0906,25.1165,25.0841,25.0971,19500.0
2012-10-08 11:55:00,38.68,38.72,38.68,38.71,11500.0,25.0971,25.123,25.0971,25.1165,11500.0
2012-10-08 12:00:00,38.72,38.8,38.72,38.79,43100.0,25.123,25.1749,25.123,25.1684,43100.0
2012-10-08 12:05:00,38.79,38.82,38.77,38.78,83500.0,25.1684,25.1879,25.1554,25.1619,83500.0
2012-10-08 12:10:00,38.78,38.88,38.77,38.87,40100.0,25.1619,25.2268,25.1554,25.2203,40100.0
2012-10-08 12:15:00,38.88,38.91,38.85,38.86,28200.0,25.2268,25.2463,25.2074,25.2138,28200.0
2012-10-08 12:20:00,38.86,38.87,38.79,38.79,24400.0,25.2138,25.2203,25.1684,25.1684,24400.0
2012-10-08 12:25:00,38.78,38.8,38.76,38.8,21400.0,25.1619,25.1749,25.149,25.1749,21400.0
2012-10-08 12:30:00,38.8,38.81,38.78,38.79,18800.0,25.1749,25.1814,25.1619,25.1684,18800.0
2012-10-08 12:35:00,38.78,38.81,38.77,38.79,18600.0,25.1619,25.1814,25.1554,25.1684,18600.0
2012-10-08 12:40:00,38.79,38.8,38.78,38.8,17600.0,25.1684,25.1749,25.1619,25.1749,17600.0
2012-10-08 12:45:00,38.8,38.8,38.78,38.79,24100.0,25.1749,25.1749,25.1619,25.1684,24100.0
2012-10-08 12:50:00,38.8,38.8,38.75,38.79,36300.0,25.1749,25.1749,25.1425,25.1684,36300.0
2012-10-08 12:55:00,38.8,38.8,38.78,38.8,20700.0,25.1749,25.1749,25.1619,25.1749,20700.0
2012-10-08 13:00:00,38.8,38.8,38.74,38.75,42000.0,25.1749,25.1749,25.136,25.1425,42000.0
2012-10-08 13:05:00,38.74,38.76,38.7,38.72,36100.0,25.136,25.149,25.11,25.123,36100.0
2012-10-08 13:10:00,38.71,38.73,38.69,38.72,59800.0,25.1165,25.1295,25.1035,25.123,59800.0
2012-10-08 13:15:00,38.72,38.8,38.72,38.77,21900.0,25.123,25.1749,25.123,25.1554,21900.0
2012-10-08 13:20:00,38.78,38.78,38.73,38.74,39000.0,25.1619,25.1619,25.1295,25.136,39000.0
2012-10-08 13:25:00,38.75,38.76,38.72,38.72,14400.0,25.1425,25.149,25.123,25.123,14400.0
2012-10-08 13:30:00,38.72,38.77,38.72,38.77,31000.0,25.123,25.1554,25.123,25.1554,31000.0
2012-10-08 13:35:00,38.77,38.78,38.74,38.75,27600.0,25.1554,25.1619,25.136,25.1425,27600.0
2012-10-08 13:40:00,38.75,38.76,38.74,38.74,31800.0,25.1425,25.149,25.136,25.136,31800.0
2012-10-08 13:45:00,38.73,38.76,38.73,38.74,12500.0,25.1295,25.149,25.1295,25.136,12500.0
2012-10-08 13:50:00,38.74,38.75,38.72,38.73,12000.0,25.136,25.1425,25.123,25.1295,12000.0
2012-10-08 13:55:00,38.73,38.74,38.71,38.73,16500.0,25.1295,25.136,25.1165,25.1295,16500.0
2012-10-08 14:00:00,38.73,38.74,38.72,38.73,10900.0,25.1295,25.136,25.123,25.1295,10900.0
2012-10-08 14:05:00,38.74,38.74,38.68,38.69,21000.0,25.136,25.136,25.0971,25.1035,21000.0
2012-10-08 14:10:00,38.7,38.7,38.68,38.68,12300.0,25.11,25.11,25.0971,25.0971,12300.0
2012-10-08 14:15:00,38.68,38.72,38.66,38.72,17900.0,25.0971,25.123,25.0841,25.123,17900.0
2012-10-08 14:20:00,38.73,38.73,38.66,38.66,17200.0,25.1295,25.1295,25.0841,25.0841,17200.0
2012-10-08 14:25:00,38.66,38.69,38.66,38.66,14400.0,25.0841,25.1035,25.0841,25.0841,14400.0
2012-10-08 14:30:00,38.67,38.69,38.65,38.66,23000.0,25.0906,25.1035,25.0776,25.0841,23000.0
2012-10-08 14:35:00,38.66,38.69,38.62,38.62,23100.0,25.0841,25.1035,25.0581,25.0581,23100.0
2012-10-08 14:40:00,38.63,38.63,38.6,38.6,15100.0,25.0646,25.0646,25.0451,25.0451,15100.0
2012-10-08 14:45:00,38.61,38.66,38.61,38.64,21300.0,25.0516,25.0841,25.0516,25.0711,21300.0
2012-10-08 14:50:00,38.65,38.65,38.59,38.6,26300.0,25.0776,25.0776,25.0387,25.0451,26300.0
2012-10-08 14:55:00,38.59,38.6,38.59,38.59,27200.0,25.0387,25.0451,25.0387,25.0387,27200.0
2012-10-08 15:00:00,38.6,38.69,38.59,38.69,36100.0,25.0451,25.1035,25.0387,25.1035,36100.0
2012-10-08 15:05:00,38.69,38.71,38.65,38.68,28300.0,25.1035,25.1165,25.0776,25.0971,28300.0
2012-10-08 15:10:00,38.69,38.74,38.69,38.73,27800.0,25.1035,25.136,25.1035,25.1295,27800.0
2012-10-08 15:15:00,38.73,38.74,38.68,38.69,47400.0,25.1295,25.136,25.0971,25.1035,47400.0
2012-10-08 15:20:00,38.68,38.73,38.68,38.7,39600.0,25.0971,25.1295,25.0971,25.11,39600.0
2012-10-08 15:25:00,38.71,38.72,38.67,38.68,45400.0,25.1165,25.123,25.0906,25.0971,45400.0
2012-10-08 15:30:00,38.69,38.7,38.68,38.69,56200.0,25.1035,25.11,25.0971,25.1035,56200.0
2012-10-08 15:35:00,38.69,38.7,38.65,38.65,66300.0,25.1035,25.11,25.0776,25.0776,66300.0
2012-10-08 15:40:00,38.65,38.69,38.63,38.69,62500.0,25.0776,25.1035,25.0646,25.1035,62500.0
2012-10-08 15:45:00,38.68,38.7,38.66,38.68,56300.0,25.0971,25.11,25.0841,25.0971,56300.0
2012-10-08 15:50:00,38.68,38.7,38.66,38.69,68000.0,25.0971,25.11,25.0841,25.1035,68000.0
2012-10-08 15:55:00,38.69,38.7,38.67,38.69,110100.0,25.1035,25.11,25.0906,25.1035,110100.0
2012-10-09 09:30:00,38.66,38.72,38.63,38.7,61200.0,25.0841,25.123,25.0646,25.11,61200.0
2012-10-09 09:35:00,38.68,38.73,38.63,38.68,63900.0,25.0971,25.1295,25.0646,25.0971,63900.0
2012-10-09 09:40:00,38.68,38.68,38.64,38.65,69000.0,25.0971,25.0971,25.0711,25.0776,69000.0
2012-10-09 09:45:00,38.66,38.68,38.63,38.63,77300.0,25.0841,25.0971,25.0646,25.0646,77300.0
2012-10-09 09:50:00,38.64,38.66,38.55,38.55,33000.0,25.0711,25.0841,25.0127,25.0127,33000.0
2012-10-09 09:55:00,38.56,38.65,38.56,38.63,41700.0,25.0192,25.0776,25.0192,25.0646,41700.0
2012-10-09 10:00:00,38.62,38.72,38.62,38.72,49200.0,25.0581,25.123,25.0581,25.123,49200.0
2012-10-09 10:05:00,38.71,38.77,38.7,38.76,74800.0,25.1165,25.1554,25.11,25.149,74800.0
2012-10-09 10:10:00,38.76,38.84,38.76,38.78,32900.0,25.149,25.2009,25.149,25.1619,32900.0
2012-10-09 10:15:00,38.76,38.87,38.75,38.86,43000.0,25.149,25.2203,25.1425,25.2138,43000.0
2012-10-09 10:20:00,38.85,39.11,38.85,39.07,127100.0,25.2074,25.3761,25.2074,25.3501,127100.0
2012-10-09 10:25:00,39.08,39.12,38.9,38.9,56700.0,25.3566,25.3825,25.2398,25.2398,56700.0
2012-10-09 10:30:00,38.9,38.95,38.83,38.83,26500.0,25.2398,25.2722,25.1944,25.1944,26500.0
2012-10-09 10:35:00,38.8,38.8,38.66,38.67,48300.0,25.1749,25.1749,25.0841,25.0906,48300.0
2012-10-09 10:40:00,38.68,38.72,38.67,38.68,31600.0,25.0971,25.123,25.0906,25.0971,31600.0
2012-10-09 10:45:00,38.67,38.71,38.6,38.61,56000.0,25.0906,25.1165,25.0451,25.0516,56000.0
2012-10-09 10:50:00,38.61,38.64,38.58,38.6,37500.0,25.0516,25.0711,25.0322,25.0451,37500.0
2012-10-09 10:55:00,38.59,38.6,38.5,38.51,31400.0,25.0387,25.0451,24.9803,24.9867,31400.0
2012-10-09 11:00:00,38.51,38.51,38.4,38.45,52200.0,24.9867,24.9867,24.9154,24.9478,52200.0
2012-10-09 11:05:00,38.45,38.54,38.45,38.54,54800.0,24.9478,25.0062,24.9478,25.0062,54800.0
2012-10-09 11:10:00,38.55,38.56,38.46,38.47,30800.0,25.0127,25.0192,24.9543,24.9608,30800.0
2012-10-09 11:15:00,38.46,38.6,38.45,38.6,109700.0,24.9543,25.0451,24.9478,25.0451,109700.0
2012-10-09 11:20:00,38.59,38.68,38.57,38.63,32300.0,25.0387,25.0971,25.0257,25.0646,32300.0
2012-10-09 11:25:00,38.6,38.61,38.5,38.52,36400.0,25.0451,25.0516,24.9803,24.9932,36400.0
2012-10-09 11:30:00,38.52,38.57,38.5,38.56,41500.0,24.9932,25.0257,24.9803,25.0192,41500.0
2012-10-09 11:35:00,38.55,38.57,38.53,38.54,12700.0,25.0127,25.0257,24.9997,25.0062,12700.0
2012-10-09 11:40:00,38.54,38.6,38.52,38.55,55900.0,25.0062,25.0451,24.9932,25.0127,55900.0
2012-10-09 11:45:00,38.55,38.55,38.47,38.55,27500.0,25.0127,25.0127,24.9608,25.0127,27500.0
2012-10-09 11:50:00,38.54,38.54,38.47,38.5,28600.0,25.0062,25.0062,24.9608,24.9803,28600.0
2012-10-09 11:55:00,38.5,38.5,38.43,38.44,43000.0,24.9803,24.9803,24.9348,24.9413,43000.0
2012-10-09 12:00:00,38.45,38.48,38.42,38.47,49900.0,24.9478,24.9673,24.9284,24.9608,49900.0
2012-10-09 12:05:00,38.47,38.53,38.45,38.53,18900.0,24.9608,24.9997,24.9478,24.9997,18900.0
2012-10-09 12:10:00,38.53,38.55,38.5,38.55,18500.0,24.9997,25.0127,24.9803,25.0127,18500.0
2012-10-09 12:15:00,38.55,38.56,38.51,38.52,19000.0,25.0127,25.0192,24.9867,24.9932,19000.0
2012-10-09 12:20:00,38.52,38.54,38.49,38.52,19700.0,24.9932,25.0062,24.9738,24.9932,19700.0
2012-10-09 12:25:00,38.52,38.53,38.5,38.5,11500.0,24.9932,24.9997,24.9803,24.9803,11500.0
2012-10-09 12:30:00,38.5,38.52,38.48,38.48,18700.0,24.9803,24.9932,24.9673,24.9673,18700.0
2012-10-09 12:35:00,38.48,38.54,38.46,38.53,32500.0,24.9673,25.0062,24.9543,24.9997,32500.0
2012-10-09 12:40:00,38.53,38.57,38.5,38.53,17400.0,24.9997,25.0257,24.9803,24.9997,17400.0
2012-10-09 12:45:00,38.52,38.55,38.49,38.54,17500.0,24.9932,25.0127,24.9738,25.0062,17500.0
2012-10-09 12:50:00,38.52,38.54,38.5,38.52,13000.0,24.9932,25.0062,24.9803,24.9932,13000.0
2012-10-09 12:55:00,38.51,38.52,38.49,38.51,13200.0,24.9867,24.9932,24.9738,24.9867,13200.0
2012-10-09 13:00:00,38.5,38.55,38.48,38.53,13400.0,24.9803,25.0127,24.9673,24.9997,13400.0
2012-10-09 13:05:00,38.51,38.55,38.48,38.55,14500.0,24.9867,25.0127,24.9673,25.0127,14500.0
2012-10-09 13:10:00,38.55,38.6,38.54,38.58,32000.0,25.0127,25.0451,25.0062,25.0322,32000.0
2012-10-09 13:15:00,38.58,38.58,38.51,38.55,11100.0,25.0322,25.0322,24.9867,25.0127,11100.0
2012-10-09 13:20:00,38.53,38.53,38.5,38.53,11900.0,24.9997,24.9997,24.9803,24.9997,11900.0
2012-10-09 13:25:00,38.53,38.53,38.46,38.47,11900.0,24.9997,24.9997,24.9543,24.9608,11900.0
2012-10-09 13:30:00,38.45,38.49,38.43,38.47,21300.0,24.9478,24.9738,24.9348,24.9608,21300.0
2012-10-09 13:35:00,38.48,38.5,38.43,38.44,36600.0,24.9673,24.9803,24.9348,24.9413,36600.0
2012-10-09 13:40:00,38.44,38.45,38.41,38.42,15300.0,24.9413,24.9478,24.9219,24.9284,15300.0
2012-10-09 13:45:00,38.42,38.43,38.35,38.35,15800.0,24.9284,24.9348,24.8829,24.8829,15800.0
2012-10-09 13:50:00,38.36,38.4,38.34,38.36,31800.0,24.8894,24.9154,24.8764,24.8894,31800.0
2012-10-09 13:55:00,38.37,38.4,38.31,38.31,18400.0,24.8959,24.9154,24.857,24.857,18400.0
2012-10-09 14:00:00,38.31,38.37,38.31,38.36,10800.0,24.857,24.8959,24.857,24.8894,10800.0
2012-10-09 14:05:00,38.37,38.38,38.32,38.38,24200.0,24.8959,24.9024,24.8635,24.9024,24200.0
2012-10-09 14:10:00,38.38,38.39,38.35,38.36,12200.0,24.9024,24.9089,24.8829,24.8894,12200.0
2012-10-09 14:15:00,38.36,38.36,38.3,38.34,47700.0,24.8894,24.8894,24.8505,24.8764,47700.0
2012-10-09 14:20:00,38.34,38.39,38.33,38.35,19700.0,24.8764,24.9089,24.87,24.8829,19700.0
2012-10-09 14:25:00,38.35,38.36,38.33,38.33,11000.0,24.8829,24.8894,24.87,24.87,11000.0
2012-10-09 14:30:00,38.32,38.34,38.3,38.31,24200.0,24.8635,24.8764,24.8505,24.857,24200.0
2012-10-09 14:35:00,38.31,38.36,38.3,38.3,19500.0,24.857,24.8894,24.8505,24.8505,19500.0
2012-10-09 14:40:00,38.3,38.31,38.24,38.27,36800.0,24.8505,24.857,24.8116,24.831,36800.0
2012-10-09 14:45:00,38.27,38.3,38.25,38.26,50100.0,24.831,24.8505,24.8181,24.8245,50100.0
2012-10-09 14:50:00,38.27,38.35,38.27,38.34,41500.0,24.831,24.8829,24.831,24.8764,41500.0
2012-10-09 14:55:00,38.33,38.34,38.27,38.3,19800.0,24.87,24.8764,24.831,24.8505,19800.0
2012-10-09 15:00:00,38.32,38.35,38.29,38.29,21500.0,24.8635,24.8829,24.844,24.844,21500.0
2012-10-09 15:05:00,38.3,38.33,38.27,38.33,23700.0,24.8505,24.87,24.831,24.87,23700.0
2012-10-09 15:10:00,38.32,38.33,38.26,38.3,33700.0,24.8635,24.87,24.8245,24.8505,33700.0
2012-10-09 15:15:00,38.3,38.33,38.27,38.27,55200.0,24.8505,24.87,24.831,24.831,55200.0
2012-10-09 15:20:00,38.26,38.28,38.2,38.2,50000.0,24.8245,24.8375,24.7856,24.7856,50000.0
2012-10-09 15:25:00,38.21,38.22,38.16,38.22,48900.0,24.7921,24.7986,24.7597,24.7986,48900.0
2012-10-09 15:30:00,38.23,38.24,38.14,38.18,43600.0,24.8051,24.8116,24.7467,24.7726,43600.0
2012-10-09 15:35:00,38.17,38.19,38.15,38.16,54800.0,24.7661,24.7791,24.7532,24.7597,54800.0
2012-10-09 15:40:00,38.17,38.26,38.16,38.19,59200.0,24.7661,24.8245,24.7597,24.7791,59200.0
2012-10-09 15:45:00,38.19,38.24,38.16,38.19,57400.0,24.7791,24.8116,24.7597,24.7791,57400.0
2012-10-09 15:50:00,38.19,38.2,38.13,38.14,77800.0,24.7791,24.7856,24.7402,24.7467,77800.0
2012-10-09 15:55:00,38.13,38.18,38.13,38.16,86400.0,24.7402,24.7726,24.7402,24.7597,86400.0
2012-10-10 09:30:00,38.18,38.24,38.0,38.04,32500.0,24.7726,24.8116,24.6558,24.6818,32500.0
2012-10-10 09:35:00,38.03,38.08,37.8,37.81,30500.0,24.6753,24.7077,24.5261,24.5326,30500.0
2012-10-10 09:40:00,37.8,37.81,37.48,37.6,80800.0,24.5261,24.5326,24.3184,24.3963,80800.0
2012-10-10 09:45:00,37.63,37.86,37.61,37.79,35700.0,24.4158,24.565,24.4028,24.5196,35700.0
2012-10-10 09:50:00,37.79,37.79,37.7,37.76,64200.0,24.5196,24.5196,24.4612,24.5001,64200.0
2012-10-10 09:55:00,37.76,37.85,37.69,37.79,89600.0,24.5001,24.5585,24.4547,24.5196,89600.0
2012-10-10 10:00:00,37.79,37.81,37.73,37.74,38600.0,24.5196,24.5326,24.4807,24.4871,38600.0
2012-10-10 10:05:00,37.75,37.75,37.59,37.61,25300.0,24.4936,24.4936,24.3898,24.4028,25300.0
2012-10-10 10:10:00,37.61,37.76,37.6,37.68,27100.0,24.4028,24.5001,24.3963,24.4482,27100.0
2012-10-10 10:15:00,37.69,37.71,37.62,37.66,17700.0,24.4547,24.4677,24.4093,24.4352,17700.0
2012-10-10 10:20:00,37.66,37.69,37.64,37.66,13800.0,24.4352,24.4547,24.4223,24.4352,13800.0
2012-10-10 10:25:00,37.66,37.78,37.64,37.74,19000.0,24.4352,24.5131,24.4223,24.4871,19000.0
2012-10-10 10:30:00,37.75,37.75,37.7,37.73,19100.0,24.4936,24.4936,24.4612,24.4807,19100.0
2012-10-10 10:35:00,37.73,37.76,37.69,37.73,34100.0,24.4807,24.5001,24.4547,24.4807,34100.0
2012-10-10 10:40:00,37.74,37.75,37.56,37.56,31400.0,24.4871,24.4936,24.3704,24.3704,31400.0
2012-10-10 10:45:00,37.56,37.65,37.55,37.63,30100.0,24.3704,24.4287,24.3639,24.4158,30100.0
2012-10-10 10:50:00,37.64,37.67,37.6,37.63,25400.0,24.4223,24.4417,24.3963,24.4158,25400.0
2012-10-10 10:55:00,37.63,37.72,37.63,37.7,28300.0,24.4158,24.4742,24.4158,24.4612,28300.0
2012-10-10 11:00:00,37.7,37.75,37.66,37.73,43400.0,24.4612,24.4936,24.4352,24.4807,43400.0
2012-10-10 11:05:00,37.73,37.73,37.69,37.71,14400.0,24.4807,24.4807,24.4547,24.4677,14400.0
2012-10-10 11:10:00,37.71,37.72,37.65,37.66,16600.0,24.4677,24.4742,24.4287,24.4352,16600.0
2012-10-10 11:15:00,37.66,37.67,37.62,37.64,15800.0,24.4352,24.4417,24.4093,24.4223,15800.0
2012-10-10 11:20:00,37.65,37.7,37.64,37.64,13700.0,24.4287,24.4612,24.4223,24.4223,13700.0
2012-10-10 11:25:00,37.64,37.7,37.64,37.69,17100.0,24.4223,24.4612,24.4223,24.4547,17100.0
2012-10-10 11:30:00,37.68,37.68,37.6,37.62,19500.0,24.4482,24.4482,24.3963,24.4093,19500.0
2012-10-10 11:35:00,37.63,37.68,37.61,37.62,21900.0,24.4158,24.4482,24.4028,24.4093,21900.0
2012-10-10 11:40:00,37.63,37.7,37.62,37.66,18000.0,24.4158,24.4612,24.4093,24.4352,18000.0
2012-10-10 11:45:00,37.67,37.68,37.6,37.61,22000.0,24.4417,24.4482,24.3963,24.4028,22000.0
2012-10-10 11:50:00,37.6,37.6,37.46,37.46,46900.0,24.3963,24.3963,24.3055,24.3055,46900.0
2012-10-10 11:55:00,37.47,37.55,37.47,37.52,17400.0,24.312,24.3639,24.312,24.3444,17400.0
2012-10-10 12:00:00,37.52,37.53,37.48,37.53,29300.0,24.3444,24.3509,24.3184,24.3509,29300.0
2012-10-10 12:05:00,37.53,37.53,37.49,37.51,21900.0,24.3509,24.3509,24.3249,24.3379,21900.0
2012-10-10 12:10:00,37.52,37.56,37.5,37.5,21300.0,24.3444,24.3704,24.3314,24.3314,21300.0
2012-10-10 12:15:00,37.5,37.51,37.43,37.43,27100.0,24.3314,24.3379,24.286,24.286,27100.0
2012-10-10 12:20:00,37.43,37.45,37.4,37.45,17300.0,24.286,24.299,24.2665,24.299,17300.0
2012-10-10 12:25:00,37.44,37.45,37.4,37.42,9600.0,24.2925,24.299,24.2665,24.2795,9600.0
2012-10-10 12:30:00,37.43,37.44,37.4,37.4,20400.0,24.286,24.2925,24.2665,24.2665,20400.0
2012-10-10 12:35:00,37.4,37.4,37.29,37.39,70000.0,24.2665,24.2665,24.1952,24.2601,70000.0
2012-10-10 12:40:00,37.4,37.49,37.39,37.48,28200.0,24.2665,24.3249,24.2601,24.3184,28200.0
2012-10-10 12:45:00,37.48,37.5,37.44,37.49,34800.0,24.3184,24.3314,24.2925,24.3249,34800.0
2012-10-10 12:50:00,37.51,37.52,37.4,37.43,24600.0,24.3379,24.3444,24.2665,24.286,24600.0
2012-10-10 12:55:00,37.43,37.43,37.33,37.4,22900.0,24.286,24.286,24.2211,24.2665,22900.0
2012-10-10 13:00:00,37.4,37.41,37.3,37.34,28400.0,24.2665,24.273,24.2017,24.2276,28400.0
2012-10-10 13:05:00,37.35,37.36,37.3,37.34,19700.0,24.2341,24.2406,24.2017,24.2276,19700.0
2012-10-10 13:10:00,37.34,37.36,37.28,37.29,29400.0,24.2276,24.2406,24.1887,24.1952,29400.0
2012-10-10 13:15:00,37.3,37.33,37.27,37.27,31900.0,24.2017,24.2211,24.1822,24.1822,31900.0
2012-10-10 13:20:00,37.27,37.28,37.24,37.26,31500.0,24.1822,24.1887,24.1627,24.1757,31500.0
2012-10-10 13:25:00,37.26,37.27,37.22,37.24,25700.0,24.1757,24.1822,24.1497,24.1627,25700.0
2012-10-10 13:30:00,37.24,37.34,37.22,37.31,23300.0,24.1627,24.2276,24.1497,24.2081,23300.0
2012-10-10 13:35:00,37.31,37.34,37.29,37.33,31200.0,24.2081,24.2276,24.1952,24.2211,31200.0
2012-10-10 13:40:00,37.34,37.36,37.29,37.35,38200.0,24.2276,24.2406,24.1952,24.2341,38200.0
2012-10-10 13:45:00,37.36,37.41,37.34,37.41,23300.0,24.2406,24.273,24.2276,24.273,23300.0
2012-10-10 13:50:00,37.4,37.43,37.38,37.41,37100.0,24.2665,24.286,24.2536,24.273,37100.0
2012-10-10 13:55:00,37.41,37.42,37.35,37.39,17000.0,24.273,24.2795,24.2341,24.2601,17000.0
2012-10-10 14:00:00,37.39,37.52,37.39,37.48,30700.0,24.2601,24.3444,24.2601,24.3184,30700.0
2012-10-10 14:05:00,37.48,37.54,37.45,37.54,19400.0,24.3184,24.3574,24.299,24.3574,19400.0
2012-10-10 14:10:00,37.54,37.55,37.43,37.46,30200.0,24.3574,24.3639,24.286,24.3055,30200.0
2012-10-10 14:15:00,37.46,37.54,37.46,37.52,23900.0,24.3055,24.3574,24.3055,24.3444,23900.0
2012-10-10 14:20:00,37.51,37.6,37.48,37.56,73200.0,24.3379,24.3963,24.3184,24.3704,73200.0
2012-10-10 14:25:00,37.56,37.64,37.56,37.61,30100.0,24.3704,24.4223,24.3704,24.4028,30100.0
2012-10-10 14:30:00,37.6,37.62,37.58,37.59,25100.0,24.3963,24.4093,24.3833,24.3898,25100.0
2012-10-10 14:35:00,37.59,37.61,37.55,37.57,35200.0,24.3898,24.4028,24.3639,24.3768,35200.0
2012-10-10 14:40:00,37.57,37.58,37.54,37.58,15000.0,24.3768,24.3833,24.3574,24.3833,15000.0
2012-10-10 14:45:00,37.58,37.59,37.49,37.52,28900.0,24.3833,24.3898,24.3249,24.3444,28900.0
2012-10-10 14:50:00,37.54,37.58,37.53,37.56,18400.0,24.3574,24.3833,24.3509,24.3704,18400.0
2012-10-10 14:55:00,37.56,37.56,37.47,37.51,27200.0,24.3704,24.3704,24.312,24.3379,27200.0
2012-10-10 15:00:00,37.51,37.54,37.46,37.49,27800.0,24.3379,24.3574,24.3055,24.3249,27800.0
2012-10-10 15:05:00,37.48,37.53,37.46,37.51,32400.0,24.3184,24.3509,24.3055,24.3379,32400.0
2012-10-10 15:10:00,37.51,37.53,37.47,37.51,46200.0,24.3379,24.3509,24.312,24.3379,46200.0
2012-10-10 15:15:00,37.51,37.52,37.43,37.47,28100.0,24.3379,24.3444,24.286,24.312,28100.0
2012-10-10 15:20:00,37.48,37.49,37.4,37.49,119400.0,24.3184,24.3249,24.2665,24.3249,119400.0
2012-10-10 15:25:00,37.49,37.51,37.45,37.45,190500.0,24.3249,24.3379,24.299,24.299,190500.0
2012-10-10 15:30:00,37.45,37.5,37.44,37.49,50200.0,24.299,24.3314,24.2925,24.3249,50200.0
2012-10-10 15:35:00,37.49,37.5,37.47,37.49,62500.0,24.3249,24.3314,24.312,24.3249,62500.0
2012-10-10 15:40:00,37.49,37.51,37.47,37.49,55300.0,24.3249,24.3379,24.312,24.3249,55300.0
2012-10-10 15:45:00,37.49,37.5,37.44,37.48,58000.0,24.3249,24.3314,24.2925,24.3184,58000.0
2012-10-10 15:50:00,37.48,37.49,37.4,37.42,88300.0,24.3184,24.3249,24.2665,24.2795,88300.0
2012-10-10 15:55:00,37.42,37.44,37.39,37.43,183500.0,24.2795,24.2925,24.2601,24.286,183500.0
2012-10-11 09:30:00,37.77,38.0,37.66,37.95,46300.0,24.5066,24.6558,24.4352,24.6234,46300.0
2012-10-11 09:35:00,37.95,38.01,37.94,37.95,25900.0,24.6234,24.6623,24.6169,24.6234,25900.0
2012-10-11 09:40:00,37.94,37.99,37.93,37.96,65300.0,24.6169,24.6494,24.6104,24.6299,65300.0
2012-10-11 09:45:00,37.96,37.98,37.91,37.98,53100.0,24.6299,24.6429,24.5974,24.6429,53100.0
2012-10-11 09:50:00,37.98,38.0,37.97,37.98,53000.0,24.6429,24.6558,24.6364,24.6429,53000.0
2012-10-11 09:55:00,37.98,38.13,37.95,38.12,72500.0,24.6429,24.7402,24.6234,24.7337,72500.0
2012-10-11 10:00:00,38.12,38.18,38.1,38.1,59100.0,24.7337,24.7726,24.7207,24.7207,59100.0
2012-10-11 10:05:00,38.1,38.11,38.01,38.07,37800.0,24.7207,24.7272,24.6623,24.7013,37800.0
2012-10-11 10:10:00,38.08,38.13,38.07,38.12,13200.0,24.7077,24.7402,24.7013,24.7337,13200.0
2012-10-11 10:15:00,38.12,38.15,38.09,38.1,12600.0,24.7337,24.7532,24.7142,24.7207,12600.0
2012-10-11 10:20:00,38.09,38.13,38.06,38.1,26800.0,24.7142,24.7402,24.6948,24.7207,26800.0
2012-10-11 10:25:00,38.1,38.12,38.04,38.05,36900.0,24.7207,24.7337,24.6818,24.6883,36900.0
2012-10-11 10:30:00,38.06,38.08,38.04,38.06,9500.0,24.6948,24.7077,24.6818,24.6948,9500.0
2012-10-11 10:35:00,38.06,38.08,37.99,38.0,25200.0,24.6948,24.7077,24.6494,24.6558,25200.0
2012-10-11 10:40:00,38.01,38.12,38.0,38.09,30800.0,24.6623,24.7337,24.6558,24.7142,30800.0
2012-10-11 10:45:00,38.09,38.09,38.04,38.05,17900.0,24.7142,24.7142,24.6818,24.6883,17900.0
2012-10-11 10:50:00,38.05,38.12,38.04,38.05,22800.0,24.6883,24.7337,24.6818,24.6883,22800.0
2012-10-11 10:55:00,38.07,38.08,38.02,38.04,18400.0,24.7013,24.7077,24.6688,24.6818,18400.0
2012-10-11 11:00:00,38.04,38.06,38.0,38.03,39200.0,24.6818,24.6948,24.6558,24.6753,39200.0
2012-10-11 11:05:00,38.04,38.05,38.01,38.01,24000.0,24.6818,24.6883,24.6623,24.6623,24000.0
2012-10-11 11:10:00,38.01,38.02,37.98,38.02,38800.0,24.6623,24.6688,24.6429,24.6688,38800.0
2012-10-11 11:15:00,38.02,38.05,37.98,37.98,47400.0,24.6688,24.6883,24.6429,24.6429,47400.0
2012-10-11 11:20:00,37.98,37.98,37.96,37.96,20000.0,24.6429,24.6429,24.6299,24.6299,20000.0
2012-10-11 11:25:00,37.97,38.0,37.95,37.98,28200.0,24.6364,24.6558,24.6234,24.6429,28200.0
2012-10-11 11:30:00,37.98,37.99,37.95,37.95,19500.0,24.6429,24.6494,24.6234,24.6234,19500.0
2012-10-11 11:35:00,37.96,37.99,37.95,37.97,18800.0,24.6299,24.6494,24.6234,24.6364,18800.0
2012-10-11 11:40:00,37.96,37.97,37.92,37.93,26000.0,24.6299,24.6364,24.6039,24.6104,26000.0
2012-10-11 11:45:00,37.92,37.93,37.88,37.92,29700.0,24.6039,24.6104,24.578,24.6039,29700.0
2012-10-11 11:50:00,37.92,37.92,37.83,37.87,73700.0,24.6039,24.6039,24.5455,24.5715,73700.0
2012-10-11 11:55:00,37.87,37.96,37.87,37.96,21300.0,24.5715,24.6299,24.5715,24.6299,21300.0
2012-10-11 12:00:00,37.96,37.97,37.95,37.97,35900.0,24.6299,24.6364,24.6234,24.6364,35900.0
2012-10-11 12:05:00,37.97,38.03,37.97,38.03,21300.0,24.6364,24.6753,24.6364,24.6753,21300.0
2012-10-11 12:10:00,38.02,38.08,38.01,38.05,22000.0,24.6688,24.7077,24.6623,24.6883,22000.0
2012-10-11 12:15:00,38.04,38.06,38.0,38.01,14000.0,24.6818,24.6948,24.6558,24.6623,14000.0
2012-10-11 12:20:00,38.0,38.01,37.99,37.99,20100.0,24.6558,24.6623,24.6494,24.6494,20100.0
2012-10-11 12:25:00,37.99,38.0,37.97,37.98,25400.0,24.6494,24.6558,24.6364,24.6429,25400.0
2012-10-11 12:30:00,37.98,37.99,37.95,37.98,25800.0,24.6429,24.6494,24.6234,24.6429,25800.0
2012-10-11 12:35:00,37.98,38.01,37.98,37.98,13500.0,24.6429,24.6623,24.6429,24.6429,13500.0
2012-10-11 12:40:00,37.98,37.98,37.92,37.92,22800.0,24.6429,24.6429,24.6039,24.6039,22800.0
2012-10-11 12:45:00,37.91,37.96,37.91,37.96,40600.0,24.5974,24.6299,24.5974,24.6299,40600.0
2012-10-11 12:50:00,37.96,38.0,37.95,37.97,20300.0,24.6299,24.6558,24.6234,24.6364,20300.0
2012-10-11 12:55:00,37.97,37.97,37.91,37.91,19400.0,24.6364,24.6364,24.5974,24.5974,19400.0
2012-10-11 13:00:00,37.91,37.95,37.87,37.93,23200.0,24.5974,24.6234,24.5715,24.6104,23200.0
2012-10-11 13:05:00,37.92,37.94,37.91,37.91,17700.0,24.6039,24.6169,24.5974,24.5974,17700.0
2012-10-11 13:10:00,37.91,37.92,37.88,37.91,44700.0,24.5974,24.6039,24.578,24.5974,44700.0
2012-10-11 13:15:00,37.91,37.92,37.9,37.91,28000.0,24.5974,24.6039,24.591,24.5974,28000.0
2012-10-11 13:20:00,37.91,37.91,37.85,37.87,25200.0,24.5974,24.5974,24.5585,24.5715,25200.0
2012-10-11 13:25:00,37.87,37.89,37.86,37.87,17500.0,24.5715,24.5845,24.565,24.5715,17500.0
2012-10-11 13:30:00,37.87,37.87,37.82,37.84,18700.0,24.5715,24.5715,24.5391,24.552,18700.0
2012-10-11 13:35:00,37.85,37.85,37.82,37.84,17800.0,24.5585,24.5585,24.5391,24.552,17800.0
2012-10-11 13:40:00,37.84,37.84,37.8,37.81,27000.0,24.552,24.552,24.5261,24.5326,27000.0
2012-10-11 13:45:00,37.82,37.9,37.82,37.86,25400.0,24.5391,24.591,24.5391,24.565,25400.0
2012-10-11 13:50:00,37.86,37.89,37.85,37.87,54500.0,24.565,24.5845,24.5585,24.5715,54500.0
2012-10-11 13:55:00,37.87,37.93,37.86,37.89,18200.0,24.5715,24.6104,24.565,24.5845,18200.0
2012-10-11 14:00:00,37.87,37.91,37.87,37.89,17900.0,24.5715,24.5974,24.5715,24.5845,17900.0
2012-10-11 14:05:00,37.89,37.89,37.85,37.85,13100.0,24.5845,24.5845,24.5585,24.5585,13100.0
2012-10-11 14:10:00,37.84,37.98,37.84,37.93,34900.0,24.552,24.6429,24.552,24.6104,34900.0
2012-10-11 14:15:00,37.93,37.93,37.9,37.93,17000.0,24.6104,24.6104,24.591,24.6104,17000.0
2012-10-11 14:20:00,37.93,37.93,37.87,37.91,25300.0,24.6104,24.6104,24.5715,24.5974,25300.0
2012-10-11 14:25:00,37.92,37.97,37.91,37.95,24300.0,24.6039,24.6364,24.5974,24.6234,24300.0
2012-10-11 14:30:00,37.95,37.96,37.93,37.94,12800.0,24.6234,24.6299,24.6104,24.6169,12800.0
2012-10-11 14:35:00,37.93,37.95,37.93,37.93,27700.0,24.6104,24.6234,24.6104,24.6104,27700.0
2012-10-11 14:40:00,37.92,37.92,37.86,37.88,20500.0,24.6039,24.6039,24.565,24.578,20500.0
2012-10-11 14:45:00,37.88,37.88,37.73,37.73,94000.0,24.578,24.578,24.4807,24.4807,94000.0
2012-10-11 14:50:00,37.73,37.77,37.68,37.68,86500.0,24.4807,24.5066,24.4482,24.4482,86500.0
2012-10-11 14:55:00,37.68,37.69,37.63,37.63,56800.0,24.4482,24.4547,24.4158,24.4158,56800.0
2012-10-11 15:00:00,37.63,37.73,37.63,37.72,48300.0,24.4158,24.4807,24.4158,24.4742,48300.0
2012-10-11 15:05:00,37.72,37.75,37.7,37.73,41900.0,24.4742,24.4936,24.4612,24.4807,41900.0
2012-10-11 15:10:00,37.74,37.78,37.74,37.75,59100.0,24.4871,24.5131,24.4871,24.4936,59100.0
2012-10-11 15:15:00,37.76,37.77,37.71,37.71,42500.0,24.5001,24.5066,24.4677,24.4677,42500.0
2012-10-11 15:20:00,37.71,37.73,37.69,37.73,44200.0,24.4677,24.4807,24.4547,24.4807,44200.0
2012-10-11 15:25:00,37.73,37.78,37.7,37.77,44900.0,24.4807,24.5131,24.4612,24.5066,44900.0
2012-10-11 15:30:00,37.77,37.78,37.7,37.71,49000.0,24.5066,24.5131,24.4612,24.4677,49000.0
2012-10-11 15:35:00,37.7,37.71,37.68,37.68,66000.0,24.4612,24.4677,24.4482,24.4482,66000.0
2012-10-11 15:40:00,37.68,37.7,37.67,37.68,76800.0,24.4482,24.4612,24.4417,24.4482,76800.0
2012-10-11 15:45:00,37.69,37.7,37.67,37.69,88700.0,24.4547,24.4612,24.4417,24.4547,88700.0
2012-10-11 15:50:00,37.69,37.71,37.68,37.69,91700.0,24.4547,24.4677,24.4482,24.4547,91700.0
2012-10-11 15:55:00,37.69,37.71,37.63,37.64,139100.0,24.4547,24.4677,24.4158,24.4223,139100.0
2012-10-12 09:30:00,37.69,37.78,37.56,37.57,34800.0,24.4547,24.5131,24.3704,24.3768,34800.0
2012-10-12 09:35:00,37.57,37.61,37.57,37.61,39300.0,24.3768,24.4028,24.3768,24.4028,39300.0
2012-10-12 09:40:00,37.6,37.62,37.46,37.46,29000.0,24.3963,24.4093,24.3055,24.3055,29000.0
2012-10-12 09:45:00,37.46,37.51,37.41,37.45,30700.0,24.3055,24.3379,24.273,24.299,30700.0
2012-10-12 09:50:00,37.46,37.53,37.4,37.49,38500.0,24.3055,24.3509,24.2665,24.3249,38500.0
2012-10-12 09:55:00,37.49,37.77,37.47,37.75,25000.0,24.3249,24.5066,24.312,24.4936,25000.0
2012-10-12 10:00:00,37.75,37.75,37.64,37.66,42100.0,24.4936,24.4936,24.4223,24.4352,42100.0
2012-10-12 10:05:00,37.68,37.7,37.55,37.55,45300.0,24.4482,24.4612,24.3639,24.3639,45300.0
2012-10-12 10:10:00,37.55,37.72,37.53,37.71,27000.0,24.3639,24.4742,24.3509,24.4677,27000.0
2012-10-12 10:15:00,37.71,37.72,37.63,37.66,50300.0,24.4677,24.4742,24.4158,24.4352,50300.0
2012-10-12 10:20:00,37.65,37.66,37.57,37.61,24500.0,24.4287,24.4352,24.3768,24.4028,24500.0
2012-10-12 10:25:00,37.59,37.59,37.48,37.52,21700.0,24.3898,24.3898,24.3184,24.3444,21700.0
2012-10-12 10:30:00,37.52,37.52,37.46,37.48,20100.0,24.3444,24.3444,24.3055,24.3184,20100.0
2012-10-12 10:35:00,37.48,37.54,37.45,37.51,19300.0,24.3184,24.3574,24.299,24.3379,19300.0
2012-10-12 10:40:00,37.52,37.59,37.52,37.55,21800.0,24.3444,24.3898,24.3444,24.3639,21800.0
2012-10-12 10:45:00,37.55,37.55,37.4,37.4,26800.0,24.3639,24.3639,24.2665,24.2665,26800.0
2012-10-12 10:50:00,37.41,37.46,37.4,37.42,23200.0,24.273,24.3055,24.2665,24.2795,23200.0
2012-10-12 10:55:00,37.42,37.54,37.41,37.49,20900.0,24.2795,24.3574,24.273,24.3249,20900.0
2012-10-12 11:00:00,37.49,37.53,37.48,37.51,16600.0,24.3249,24.3509,24.3184,24.3379,16600.0
2012-10-12 11:05:00,37.52,37.55,37.5,37.5,15100.0,24.3444,24.3639,24.3314,24.3314,15100.0
2012-10-12 11:10:00,37.49,37.49,37.37,37.37,29700.0,24.3249,24.3249,24.2471,24.2471,29700.0
2012-10-12 11:15:00,37.37,37.38,37.31,37.31,18800.0,24.2471,24.2536,24.2081,24.2081,18800.0
2012-10-12 11:20:00,37.32,37.37,37.3,37.31,17000.0,24.2146,24.2471,24.2017,24.2081,17000.0
2012-10-12 11:25:00,37.31,37.41,37.3,37.36,29300.0,24.2081,24.273,24.2017,24.2406,29300.0
2012-10-12 11:30:00,37.36,37.37,37.25,37.28,63100.0,24.2406,24.2471,24.1692,24.1887,63100.0
2012-10-12 11:35:00,37.27,37.32,37.25,37.32,38700.0,24.1822,24.2146,24.1692,24.2146,38700.0
2012-10-12 11:40:00,37.32,37.39,37.3,37.36,104500.0,24.2146,24.2601,24.2017,24.2406,104500.0
2012-10-12 11:45:00,37.35,37.42,37.33,37.33,28300.0,24.2341,24.2795,24.2211,24.2211,28300.0
2012-10-12 11:50:00,37.33,37.35,37.32,37.33,23700.0,24.2211,24.2341,24.2146,24.2211,23700.0
2012-10-12 11:55:00,37.33,37.36,37.31,37.36,22900.0,24.2211,24.2406,24.2081,24.2406,22900.0
2012-10-12 12:00:00,37.38,37.38,37.33,37.33,16500.0,24.2536,24.2536,24.2211,24.2211,16500.0
2012-10-12 12:05:00,37.33,37.4,37.33,37.35,17000.0,24.2211,24.2665,24.2211,24.2341,17000.0
2012-10-12 12:10:00,37.35,37.36,37.33,37.33,22900.0,24.2341,24.2406,24.2211,24.2211,22900.0
2012-10-12 12:15:00,37.33,37.37,37.33,37.35,26300.0,24.2211,24.2471,24.2211,24.2341,26300.0
2012-10-12 12:20:00,37.36,37.37,37.33,37.33,18300.0,24.2406,24.2471,24.2211,24.2211,18300.0
2012-10-12 12:25:00,37.32,37.36,37.28,37.35,19600.0,24.2146,24.2406,24.1887,24.2341,19600.0
2012-10-12 12:30:00,37.35,37.41,37.34,37.37,15100.0,24.2341,24.273,24.2276,24.2471,15100.0
2012-10-12 12:35:00,37.37,37.38,37.34,37.38,21400.0,24.2471,24.2536,24.2276,24.2536,21400.0
2012-10-12 12:40:00,37.37,37.37,37.31,37.33,12700.0,24.2471,24.2471,24.2081,24.2211,12700.0
2012-10-12 12:45:00,37.33,37.33,37.25,37.26,9100.0,24.2211,24.2211,24.1692,24.1757,9100.0
2012-10-12 12:50:00,37.26,37.27,37.24,37.25,9100.0,24.1757,24.1822,24.1627,24.1692,9100.0
2012-10-12 12:55:00,37.24,37.31,37.24,37.27,11300.0,24.1627,24.2081,24.1627,24.1822,11300.0
2012-10-12 13:00:00,37.27,37.27,37.23,37.25,20600.0,24.1822,24.1822,24.1562,24.1692,20600.0
2012-10-12 13:05:00,37.26,37.31,37.24,37.24,39000.0,24.1757,24.2081,24.1627,24.1627,39000.0
2012-10-12 13:10:00,37.24,37.24,37.2,37.21,22200.0,24.1627,24.1627,24.1368,24.1433,22200.0
2012-10-12 13:15:00,37.21,37.24,37.18,37.2,16800.0,24.1433,24.1627,24.1238,24.1368,16800.0
2012-10-12 13:20:00,37.2,37.2,37.17,37.18,17200.0,24.1368,24.1368,24.1173,24.1238,17200.0
2012-10-12 13:25:00,37.19,37.2,37.16,37.19,13500.0,24.1303,24.1368,24.1108,24.1303,13500.0
2012-10-12 13:30:00,37.19,37.22,37.19,37.19,10300.0,24.1303,24.1497,24.1303,24.1303,10300.0
2012-10-12 13:35:00,37.2,37.2,37.13,37.14,39400.0,24.1368,24.1368,24.0914,24.0978,39400.0
2012-10-12 13:40:00,37.14,37.16,37.13,37.15,20300.0,24.0978,24.1108,24.0914,24.1043,20300.0
2012-10-12 13:45:00,37.15,37.16,37.12,37.15,13800.0,24.1043,24.1108,24.0849,24.1043,13800.0
2012-10-12 13:50:00,37.15,37.16,37.13,37.13,26900.0,24.1043,24.1108,24.0914,24.0914,26900.0
2012-10-12 13:55:00,37.14,37.16,37.13,37.15,54800.0,24.0978,24.1108,24.0914,24.1043,54800.0
2012-10-12 14:00:00,37.17,37.19,37.16,37.19,15800.0,24.1173,24.1303,24.1108,24.1303,15800.0
2012-10-12 14:05:00,37.18,37.2,37.15,37.2,18000.0,24.1238,24.1368,24.1043,24.1368,18000.0
2012-10-12 14:10:00,37.2,37.2,37.14,37.14,12300.0,24.1368,24.1368,24.0978,24.0978,12300.0
2012-10-12 14:15:00,37.15,37.15,37.12,37.15,34200.0,24.1043,24.1043,24.0849,24.1043,34200.0
2012-10-12 14:20:00,37.15,37.19,37.14,37.16,31000.0,24.1043,24.1303,24.0978,24.1108,31000.0
2012-10-12 14:25:00,37.17,37.18,37.15,37.16,25000.0,24.1173,24.1238,24.1043,24.1108,25000.0
2012-10-12 14:30:00,37.16,37.19,37.16,37.19,21800.0,24.1108,24.1303,24.1108,24.1303,21800.0
2012-10-12 14:35:00,37.18,37.2,37.17,37.2,19300.0,24.1238,24.1368,24.1173,24.1368,19300.0
2012-10-12 14:40:00,37.2,37.2,37.13,37.17,42300.0,24.1368,24.1368,24.0914,24.1173,42300.0
2012-10-12 14:45:00,37.17,37.17,37.14,37.15,19300.0,24.1173,24.1173,24.0978,24.1043,19300.0
2012-10-12 14:50:00,37.14,37.22,37.14,37.16,46900.0,24.0978,24.1497,24.0978,24.1108,46900.0
2012-10-12 14:55:00,37.16,37.21,37.15,37.16,158900.0,24.1108,24.1433,24.1043,24.1108,158900.0
2012-10-12 15:00:00,37.16,37.17,37.13,37.15,36500.0,24.1108,24.1173,24.0914,24.1043,36500.0
2012-10-12 15:05:00,37.14,37.22,37.13,37.21,35800.0,24.0978,24.1497,24.0914,24.1433,35800.0
2012-10-12 15:10:00,37.21,37.26,37.21,37.26,37900.0,24.1433,24.1757,24.1433,24.1757,37900.0
2012-10-12 15:15:00,37.26,37.28,37.25,37.28,41600.0,24.1757,24.1887,24.1692,24.1887,41600.0
2012-10-12 15:20:00,37.28,37.3,37.24,37.25,33300.0,24.1887,24.2017,24.1627,24.1692,33300.0
2012-10-12 15:25:00,37.23,37.26,37.2,37.22,27000.0,24.1562,24.1757,24.1368,24.1497,27000.0
2012-10-12 15:30:00,37.21,37.24,37.19,37.23,41700.0,24.1433,24.1627,24.1303,24.1562,41700.0
2012-10-12 15:35:00,37.23,37.23,37.18,37.21,50800.0,24.1562,24.1562,24.1238,24.1433,50800.0
2012-10-12 15:40:00,37.2,37.21,37.18,37.19,51100.0,24.1368,24.1433,24.1238,24.1303,51100.0
2012-10-12 15:45:00,37.19,37.21,37.13,37.13,115600.0,24.1303,24.1433,24.0914,24.0914,115600.0
2012-10-12 15:50:00,37.14,37.21,37.13,37.21,59600.0,24.0978,24.1433,24.0914,24.1433,59600.0
2012-10-12 15:55:00,37.21,37.24,37.2,37.21,99800.0,24.1433,24.1627,24.1368,24.1433,99800.0
2012-10-15 09:30:00,37.32,37.62,37.31,37.59,46400.0,24.2146,24.4093,24.2081,24.3898,46400.0
2012-10-15 09:35:00,37.64,37.65,37.51,37.61,10200.0,24.4223,24.4287,24.3379,24.4028,10200.0
2012-10-15 09:40:00,37.59,37.61,37.52,37.55,36500.0,24.3898,24.4028,24.3444,24.3639,36500.0
2012-10-15 09:45:00,37.54,37.59,37.46,37.46,50400.0,24.3574,24.3898,24.3055,24.3055,50400.0
2012-10-15 09:50:00,37.47,37.49,37.3,37.3,34500.0,24.312,24.3249,24.2017,24.2017,34500.0
2012-10-15 09:55:00,37.31,37.37,37.28,37.28,21300.0,24.2081,24.2471,24.1887,24.1887,21300.0
2012-10-15 10:00:00,37.28,37.39,37.25,37.36,45300.0,24.1887,24.2601,24.1692,24.2406,45300.0
2012-10-15 10:05:00,37.34,37.34,37.21,37.25,30200.0,24.2276,24.2276,24.1433,24.1692,30200.0
2012-10-15 10:10:00,37.25,37.26,37.13,37.13,38100.0,24.1692,24.1757,24.0914,24.0914,38100.0
2012-10-15 10:15:00,37.13,37.25,37.13,37.22,36300.0,24.0914,24.1692,24.0914,24.1497,36300.0
2012-10-15 10:20:00,37.22,37.26,37.17,37.18,80800.0,24.1497,24.1757,24.1173,24.1238,80800.0
2012-10-15 10:25:00,37.19,37.23,37.14,37.15,22500.0,24.1303,24.1562,24.0978,24.1043,22500.0
2012-10-15 10:30:00,37.15,37.2,37.13,37.18,42600.0,24.1043,24.1368,24.0914,24.1238,42600.0
2012-10-15 10:35:00,37.19,37.29,37.18,37.22,13400.0,24.1303,24.1952,24.1238,24.1497,13400.0
2012-10-15 10:40:00,37.2,37.24,37.2,37.23,11600.0,24.1368,24.1627,24.1368,24.1562,11600.0
2012-10-15 10:45:00,37.24,37.26,37.2,37.21,12700.0,24.1627,24.1757,24.1368,24.1433,12700.0
2012-10-15 10:50:00,37.21,37.24,37.19,37.21,18000.0,24.1433,24.1627,24.1303,24.1433,18000.0
2012-10-15 10:55:00,37.2,37.25,37.19,37.2,21200.0,24.1368,24.1692,24.1303,24.1368,21200.0
2012-10-15 11:00:00,37.23,37.25,37.16,37.16,14700.0,24.1562,24.1692,24.1108,24.1108,14700.0
2012-10-15 11:05:00,37.17,37.25,37.17,37.23,30100.0,24.1173,24.1692,24.1173,24.1562,30100.0
2012-10-15 11:10:00,37.22,37.26,37.2,37.2,25900.0,24.1497,24.1757,24.1368,24.1368,25900.0
2012-10-15 11:15:00,37.18,37.19,37.11,37.12,17000.0,24.1238,24.1303,24.0784,24.0849,17000.0
2012-10-15 11:20:00,37.12,37.16,37.09,37.15,33600.0,24.0849,24.1108,24.0654,24.1043,33600.0
2012-10-15 11:25:00,37.14,37.18,37.09,37.1,19700.0,24.0978,24.1238,24.0654,24.0719,19700.0
2012-10-15 11:30:00,37.09,37.11,37.09,37.11,5100.0,24.0654,24.0784,24.0654,24.0784,5100.0
2012-10-15 11:35:00,37.12,37.19,37.12,37.18,25800.0,24.0849,24.1303,24.0849,24.1238,25800.0
2012-10-15 11:40:00,37.18,37.25,37.18,37.23,23800.0,24.1238,24.1692,24.1238,24.1562,23800.0
2012-10-15 11:45:00,37.24,37.25,37.2,37.22,15100.0,24.1627,24.1692,24.1368,24.1497,15100.0
2012-10-15 11:50:00,37.22,37.24,37.19,37.19,19200.0,24.1497,24.1627,24.1303,24.1303,19200.0
2012-10-15 11:55:00,37.18,37.19,37.17,37.18,8500.0,24.1238,24.1303,24.1173,24.1238,8500.0
2012-10-15 12:00:00,37.18,37.2,37.15,37.17,19500.0,24.1238,24.1368,24.1043,24.1173,19500.0
2012-10-15 12:05:00,37.17,37.19,37.12,37.14,22100.0,24.1173,24.1303,24.0849,24.0978,22100.0
2012-10-15 12:10:00,37.14,37.15,37.1,37.11,13500.0,24.0978,24.1043,24.0719,24.0784,13500.0
2012-10-15 12:15:00,37.11,37.13,37.1,37.12,11400.0,24.0784,24.0914,24.0719,24.0849,11400.0
2012-10-15 12:20:00,37.12,37.13,37.09,37.1,20700.0,24.0849,24.0914,24.0654,24.0719,20700.0
2012-10-15 12:25:00,37.1,37.19,37.1,37.19,17500.0,24.0719,24.1303,24.0719,24.1303,17500.0
2012-10-15 12:30:00,37.19,37.19,37.16,37.16,9000.0,24.1303,24.1303,24.1108,24.1108,9000.0
2012-10-15 12:35:00,37.16,37.18,37.11,37.17,23300.0,24.1108,24.1238,24.0784,24.1173,23300.0
2012-10-15 12:40:00,37.18,37.19,37.15,37.15,11500.0,24.1238,24.1303,24.1043,24.1043,11500.0
2012-10-15 12:45:00,37.15,37.17,37.1,37.13,19800.0,24.1043,24.1173,24.0719,24.0914,19800.0
2012-10-15 12:50:00,37.13,37.13,37.11,37.11,24200.0,24.0914,24.0914,24.0784,24.0784,24200.0
2012-10-15 12:55:00,37.11,37.14,37.11,37.14,9900.0,24.0784,24.0978,24.0784,24.0978,9900.0
2012-10-15 13:00:00,37.14,37.16,37.14,37.16,15000.0,24.0978,24.1108,24.0978,24.1108,15000.0
2012-10-15 13:05:00,37.16,37.16,37.14,37.15,10500.0,24.1108,24.1108,24.0978,24.1043,10500.0
2012-10-15 13:10:00,37.14,37.17,37.14,37.17,56300.0,24.0978,24.1173,24.0978,24.1173,56300.0
2012-10-15 13:15:00,37.18,37.19,37.16,37.18,13500.0,24.1238,24.1303,24.1108,24.1238,13500.0
2012-10-15 13:20:00,37.17,37.19,37.15,37.17,25100.0,24.1173,24.1303,24.1043,24.1173,25100.0
2012-10-15 13:25:00,37.16,37.19,37.16,37.18,19800.0,24.1108,24.1303,24.1108,24.1238,19800.0
2012-10-15 13:30:00,37.18,37.19,37.16,37.18,17400.0,24.1238,24.1303,24.1108,24.1238,17400.0
2012-10-15 13:35:00,37.18,37.18,37.15,37.15,23900.0,24.1238,24.1238,24.1043,24.1043,23900.0
2012-10-15 13:40:00,37.16,37.17,37.15,37.16,11400.0,24.1108,24.1173,24.1043,24.1108,11400.0
2012-10-15 13:45:00,37.16,37.19,37.16,37.19,12500.0,24.1108,24.1303,24.1108,24.1303,12500.0
2012-10-15 13:50:00,37.19,37.2,37.17,37.18,10700.0,24.1303,24.1368,24.1173,24.1238,10700.0
2012-10-15 13:55:00,37.18,37.2,37.15,37.16,19200.0,24.1238,24.1368,24.1043,24.1108,19200.0
2012-10-15 14:00:00,37.16,37.21,37.16,37.21,16200.0,24.1108,24.1433,24.1108,24.1433,16200.0
2012-10-15 14:05:00,37.22,37.24,37.18,37.2,26300.0,24.1497,24.1627,24.1238,24.1368,26300.0
2012-10-15 14:10:00,37.2,37.2,37.17,37.17,11900.0,24.1368,24.1368,24.1173,24.1173,11900.0
2012-10-15 14:15:00,37.18,37.18,37.12,37.12,20700.0,24.1238,24.1238,24.0849,24.0849,20700.0
2012-10-15 14:20:00,37.12,37.15,37.12,37.15,24900.0,24.0849,24.1043,24.0849,24.1043,24900.0
2012-10-15 14:25:00,37.15,37.17,37.11,37.11,16400.0,24.1043,24.1173,24.0784,24.0784,16400.0
2012-10-15 14:30:00,37.12,37.12,37.05,37.07,23800.0,24.0849,24.0849,24.0394,24.0524,23800.0
2012-10-15 14:35:00,37.08,37.1,37.06,37.09,22800.0,24.0589,24.0719,24.0459,24.0654,22800.0
2012-10-15 14:40:00,37.1,37.1,37.06,37.06,29900.0,24.0719,24.0719,24.0459,24.0459,29900.0
2012-10-15 14:45:00,37.06,37.06,37.04,37.06,11600.0,24.0459,24.0459,24.033,24.0459,11600.0
2012-10-15 14:50:00,37.06,37.08,37.05,37.08,33500.0,24.0459,24.0589,24.0394,24.0589,33500.0
2012-10-15 14:55:00,37.08,37.08,37.04,37.05,23700.0,24.0589,24.0589,24.033,24.0394,23700.0
2012-10-15 15:00:00,37.05,37.09,37.04,37.04,26500.0,24.0394,24.0654,24.033,24.033,26500.0
2012-10-15 15:05:00,37.05,37.05,37.03,37.04,36200.0,24.0394,24.0394,24.0265,24.033,36200.0
2012-10-15 15:10:00,37.04,37.07,37.02,37.02,57400.0,24.033,24.0524,24.02,24.02,57400.0
2012-10-15 15:15:00,37.03,37.08,37.02,37.05,82100.0,24.0265,24.0589,24.02,24.0394,82100.0
2012-10-15 15:20:00,37.05,37.05,37.02,37.02,86500.0,24.0394,24.0394,24.02,24.02,86500.0
2012-10-15 15:25:00,37.02,37.04,36.99,37.0,121900.0,24.02,24.033,24.0005,24.007,121900.0
2012-10-15 15:30:00,37.0,37.08,37.0,37.07,92200.0,24.007,24.0589,24.007,24.0524,92200.0
2012-10-15 15:35:00,37.07,37.1,37.06,37.1,49900.0,24.0524,24.0719,24.0459,24.0719,49900.0
2012-10-15 15:40:00,37.1,37.15,37.09,37.14,59700.0,24.0719,24.1043,24.0654,24.0978,59700.0
2012-10-15 15:45:00,37.14,37.18,37.14,37.16,69200.0,24.0978,24.1238,24.0978,24.1108,69200.0
2012-10-15 15:50:00,37.16,37.22,37.16,37.2,92600.0,24.1108,24.1497,24.1108,24.1368,92600.0
2012-10-15 15:55:00,37.2,37.22,37.16,37.18,134600.0,24.1368,24.1497,24.1108,24.1238,134600.0
2012-10-16 09:30:00,37.47,37.9,37.45,37.68,77300.0,24.312,24.591,24.299,24.4482,77300.0
2012-10-16 09:35:00,37.69,37.8,37.6,37.65,22400.0,24.4547,24.5261,24.3963,24.4287,22400.0
2012-10-16 09:40:00,37.65,37.69,37.58,37.62,20200.0,24.4287,24.4547,24.3833,24.4093,20200.0
2012-10-16 09:45:00,37.62,37.71,37.59,37.68,26600.0,24.4093,24.4677,24.3898,24.4482,26600.0
2012-10-16 09:50:00,37.68,37.77,37.68,37.74,17300.0,24.4482,24.5066,24.4482,24.4871,17300.0
2012-10-16 09:55:00,37.75,37.78,37.73,37.73,20500.0,24.4936,24.5131,24.4807,24.4807,20500.0
2012-10-16 10:00:00,37.73,37.74,37.62,37.62,33900.0,24.4807,24.4871,24.4093,24.4093,33900.0
2012-10-16 10:05:00,37.63,37.64,37.6,37.62,43200.0,24.4158,24.4223,24.3963,24.4093,43200.0
2012-10-16 10:10:00,37.62,37.66,37.6,37.62,34800.0,24.4093,24.4352,24.3963,24.4093,34800.0
2012-10-16 10:15:00,37.62,37.65,37.58,37.59,22900.0,24.4093,24.4287,24.3833,24.3898,22900.0
2012-10-16 10:20:00,37.59,37.59,37.54,37.55,27600.0,24.3898,24.3898,24.3574,24.3639,27600.0
2012-10-16 10:25:00,37.55,37.55,37.49,37.52,54300.0,24.3639,24.3639,24.3249,24.3444,54300.0
2012-10-16 10:30:00,37.53,37.55,37.51,37.52,33500.0,24.3509,24.3639,24.3379,24.3444,33500.0
2012-10-16 10:35:00,37.51,37.55,37.5,37.52,35100.0,24.3379,24.3639,24.3314,24.3444,35100.0
2012-10-16 10:40:00,37.52,37.66,37.51,37.63,75500.0,24.3444,24.4352,24.3379,24.4158,75500.0
2012-10-16 10:45:00,37.64,37.72,37.61,37.66,78600.0,24.4223,24.4742,24.4028,24.4352,78600.0
2012-10-16 10:50:00,37.68,37.68,37.61,37.65,70500.0,24.4482,24.4482,24.4028,24.4287,70500.0
2012-10-16 10:55:00,37.64,37.7,37.64,37.7,36600.0,24.4223,24.4612,24.4223,24.4612,36600.0
2012-10-16 11:00:00,37.71,37.74,37.68,37.68,32000.0,24.4677,24.4871,24.4482,24.4482,32000.0
2012-10-16 11:05:00,37.68,37.73,37.68,37.71,27000.0,24.4482,24.4807,24.4482,24.4677,27000.0
2012-10-16 11:10:00,37.71,37.76,37.69,37.75,46400.0,24.4677,24.5001,24.4547,24.4936,46400.0
2012-10-16 11:15:00,37.75,37.79,37.74,37.77,25500.0,24.4936,24.5196,24.4871,24.5066,25500.0
2012-10-16 11:20:00,37.78,37.9,37.78,37.89,34700.0,24.5131,24.591,24.5131,24.5845,34700.0
2012-10-16 11:25:00,37.89,37.92,37.88,37.9,20700.0,24.5845,24.6039,24.578,24.591,20700.0
2012-10-16 11:30:00,37.92,37.93,37.85,37.85,27400.0,24.6039,24.6104,24.5585,24.5585,27400.0
2012-10-16 11:35:00,37.85,37.88,37.83,37.88,28400.0,24.5585,24.578,24.5455,24.578,28400.0
2012-10-16 11:40:00,37.87,37.88,37.83,37.84,25000.0,24.5715,24.578,24.5455,24.552,25000.0
2012-10-16 11:45:00,37.84,37.86,37.84,37.85,27200.0,24.552,24.565,24.552,24.5585,27200.0
2012-10-16 11:50:00,37.85,37.88,37.85,37.88,12400.0,24.5585,24.578,24.5585,24.578,12400.0
2012-10-16 11:55:00,37.89,37.92,37.88,37.9,9800.0,24.5845,24.6039,24.578,24.591,9800.0
2012-10-16 12:00:00,37.9,37.92,37.87,37.89,16300.0,24.591,24.6039,24.5715,24.5845,16300.0
2012-10-16 12:05:00,37.89,37.96,37.88,37.95,22300.0,24.5845,24.6299,24.578,24.6234,22300.0
2012-10-16 12:10:00,37.95,37.98,37.94,37.94,12900.0,24.6234,24.6429,24.6169,24.6169,12900.0
2012-10-16 12:15:00,37.93,37.96,37.92,37.94,15400.0,24.6104,24.6299,24.6039,24.6169,15400.0
2012-10-16 12:20:00,37.94,37.94,37.91,37.92,13700.0,24.6169,24.6169,24.5974,24.6039,13700.0
2012-10-16 12:25:00,37.91,37.94,37.9,37.91,11400.0,24.5974,24.6169,24.591,24.5974,11400.0
2012-10-16 12:30:00,37.91,37.94,37.9,37.92,20600.0,24.5974,24.6169,24.591,24.6039,20600.0
2012-10-16 12:35:00,37.92,37.92,37.89,37.89,10100.0,24.6039,24.6039,24.5845,24.5845,10100.0
2012-10-16 12:40:00,37.89,37.9,37.86,37.87,4400.0,24.5845,24.591,24.565,24.5715,4400.0
2012-10-16 12:45:00,37.86,37.87,37.81,37.81,8500.0,24.565,24.5715,24.5326,24.5326,8500.0
2012-10-16 12:50:00,37.81,37.84,37.81,37.83,26000.0,24.5326,24.552,24.5326,24.5455,26000.0
2012-10-16 12:55:00,37.83,37.83,37.79,37.79,8500.0,24.5455,24.5455,24.5196,24.5196,8500.0
2012-10-16 13:00:00,37.79,37.81,37.78,37.81,10100.0,24.5196,24.5326,24.5131,24.5326,10100.0
2012-10-16 13:05:00,37.81,37.83,37.8,37.82,13600.0,24.5326,24.5455,24.5261,24.5391,13600.0
2012-10-16 13:10:00,37.81,37.83,37.8,37.83,5700.0,24.5326,24.5455,24.5261,24.5455,5700.0
2012-10-16 13:15:00,37.83,37.88,37.83,37.88,9900.0,24.5455,24.578,24.5455,24.578,9900.0
2012-10-16 13:20:00,37.88,37.9,37.87,37.9,7500.0,24.578,24.591,24.5715,24.591,7500.0
2012-10-16 13:25:00,37.91,37.92,37.88,37.88,10000.0,24.5974,24.6039,24.578,24.578,10000.0
2012-10-16 13:30:00,37.88,37.9,37.87,37.87,10400.0,24.578,24.591,24.5715,24.5715,10400.0
2012-10-16 13:35:00,37.86,37.89,37.86,37.88,11200.0,24.565,24.5845,24.565,24.578,11200.0
2012-10-16 13:40:00,37.88,37.88,37.86,37.88,13000.0,24.578,24.578,24.565,24.578,13000.0
2012-10-16 13:45:00,37.87,37.88,37.84,37.85,14400.0,24.5715,24.578,24.552,24.5585,14400.0
2012-10-16 13:50:00,37.86,37.87,37.84,37.86,14000.0,24.565,24.5715,24.552,24.565,14000.0
2012-10-16 13:55:00,37.86,37.93,37.86,37.92,18500.0,24.565,24.6104,24.565,24.6039,18500.0
2012-10-16 14:00:00,37.92,37.92,37.89,37.89,33200.0,24.6039,24.6039,24.5845,24.5845,33200.0
2012-10-16 14:05:00,37.89,37.89,37.82,37.84,15100.0,24.5845,24.5845,24.5391,24.552,15100.0
2012-10-16 14:10:00,37.84,37.84,37.78,37.8,22600.0,24.552,24.552,24.5131,24.5261,22600.0
2012-10-16 14:15:00,37.8,37.82,37.79,37.81,10900.0,24.5261,24.5391,24.5196,24.5326,10900.0
2012-10-16 14:20:00,37.81,37.83,37.78,37.8,15100.0,24.5326,24.5455,24.5131,24.5261,15100.0
2012-10-16 14:25:00,37.8,37.83,37.78,37.81,8400.0,24.5261,24.5455,24.5131,24.5326,8400.0
2012-10-16 14:30:00,37.82,37.82,37.79,37.8,21900.0,24.5391,24.5391,24.5196,24.5261,21900.0
2012-10-16 14:35:00,37.79,37.84,37.79,37.82,18100.0,24.5196,24.552,24.5196,24.5391,18100.0
2012-10-16 14:40:00,37.81,37.86,37.81,37.86,16500.0,24.5326,24.565,24.5326,24.565,16500.0
2012-10-16 14:45:00,37.86,37.88,37.86,37.88,10000.0,24.565,24.578,24.565,24.578,10000.0
2012-10-16 14:50:00,37.88,37.89,37.86,37.88,24000.0,24.578,24.5845,24.565,24.578,24000.0
2012-10-16 14:55:00,37.88,37.9,37.84,37.84,24500.0,24.578,24.591,24.552,24.552,24500.0
2012-10-16 15:00:00,37.84,37.89,37.84,37.85,24100.0,24.552,24.5845,24.552,24.5585,24100.0
2012-10-16 15:05:00,37.85,37.89,37.85,37.89,36400.0,24.5585,24.5845,24.5585,24.5845,36400.0
2012-10-16 15:10:00,37.89,37.93,37.88,37.91,66800.0,24.5845,24.6104,24.578,24.5974,66800.0
2012-10-16 15:15:00,37.93,37.96,37.9,37.91,36200.0,24.6104,24.6299,24.591,24.5974,36200.0
2012-10-16 15:20:00,37.91,37.93,37.9,37.92,34200.0,24.5974,24.6104,24.591,24.6039,34200.0
2012-10-16 15:25:00,37.92,37.95,37.91,37.94,26200.0,24.6039,24.6234,24.5974,24.6169,26200.0
2012-10-16 15:30:00,37.94,37.95,37.9,37.9,50100.0,24.6169,24.6234,24.591,24.591,50100.0
2012-10-16 15:35:00,37.91,37.92,37.88,37.9,50200.0,24.5974,24.6039,24.578,24.591,50200.0
2012-10-16 15:40:00,37.91,37.93,37.88,37.92,65900.0,24.5974,24.6104,24.578,24.6039,65900.0
2012-10-16 15:45:00,37.93,37.93,37.89,37.92,47400.0,24.6104,24.6104,24.5845,24.6039,47400.0
2012-10-16 15:50:00,37.92,37.94,37.9,37.93,63000.0,24.6039,24.6169,24.591,24.6104,63000.0
2012-10-16 15:55:00,37.94,37.94,37.89,37.9,133100.0,24.6169,24.6169,24.5845,24.591,133100.0
2012-10-17 09:30:00,37.99,38.25,37.97,38.16,51700.0,24.6494,24.8181,24.6364,24.7597,51700.0
2012-10-17 09:35:00,38.17,38.25,38.08,38.12,33500.0,24.7661,24.8181,24.7077,24.7337,33500.0
2012-10-17 09:40:00,38.11,38.13,38.0,38.08,58500.0,24.7272,24.7402,24.6558,24.7077,58500.0
2012-10-17 09:45:00,38.08,38.14,38.02,38.08,59600.0,24.7077,24.7467,24.6688,24.7077,59600.0
2012-10-17 09:50:00,38.08,38.11,38.01,38.01,50600.0,24.7077,24.7272,24.6623,24.6623,50600.0
2012-10-17 09:55:00,38.01,38.15,38.01,38.13,17500.0,24.6623,24.7532,24.6623,24.7402,17500.0
2012-10-17 10:00:00,38.13,38.14,38.02,38.09,140500.0,24.7402,24.7467,24.6688,24.7142,140500.0
2012-10-17 10:05:00,38.1,38.13,38.03,38.09,94900.0,24.7207,24.7402,24.6753,24.7142,94900.0
2012-10-17 10:10:00,38.08,38.09,37.99,38.0,68800.0,24.7077,24.7142,24.6494,24.6558,68800.0
2012-10-17 10:15:00,38.0,38.0,37.86,37.87,32800.0,24.6558,24.6558,24.565,24.5715,32800.0
2012-10-17 10:20:00,37.87,37.88,37.74,37.78,71200.0,24.5715,24.578,24.4871,24.5131,71200.0
2012-10-17 10:25:00,37.78,37.81,37.77,37.8,14700.0,24.5131,24.5326,24.5066,24.5261,14700.0
2012-10-17 10:30:00,37.8,37.83,37.79,37.83,15200.0,24.5261,24.5455,24.5196,24.5455,15200.0
2012-10-17 10:35:00,37.84,37.89,37.84,37.89,16800.0,24.552,24.5845,24.552,24.5845,16800.0
2012-10-17 10:40:00,37.9,37.92,37.87,37.92,18400.0,24.591,24.6039,24.5715,24.6039,18400.0
2012-10-17 10:45:00,37.92,37.95,37.89,37.95,16500.0,24.6039,24.6234,24.5845,24.6234,16500.0
2012-10-17 10:50:00,37.96,37.96,37.9,37.9,12700.0,24.6299,24.6299,24.591,24.591,12700.0
2012-10-17 10:55:00,37.9,37.92,37.87,37.88,14000.0,24.591,24.6039,24.5715,24.578,14000.0
2012-10-17 11:00:00,37.88,37.89,37.82,37.82,21800.0,24.578,24.5845,24.5391,24.5391,21800.0
2012-10-17 11:05:00,37.81,37.84,37.8,37.8,20500.0,24.5326,24.552,24.5261,24.5261,20500.0
2012-10-17 11:10:00,37.81,37.85,37.79,37.84,16200.0,24.5326,24.5585,24.5196,24.552,16200.0
2012-10-17 11:15:00,37.84,37.84,37.73,37.73,49300.0,24.552,24.552,24.4807,24.4807,49300.0
2012-10-17 11:20:00,37.74,37.78,37.71,37.72,46200.0,24.4871,24.5131,24.4677,24.4742,46200.0
2012-10-17 11:25:00,37.73,37.76,37.73,37.73,27000.0,24.4807,24.5001,24.4807,24.4807,27000.0
2012-10-17 11:30:00,37.74,37.76,37.73,37.74,21100.0,24.4871,24.5001,24.4807,24.4871,21100.0
2012-10-17 11:35:00,37.75,37.78,37.73,37.77,24900.0,24.4936,24.5131,24.4807,24.5066,24900.0
2012-10-17 11:40:00,37.77,37.78,37.74,37.75,13700.0,24.5066,24.5131,24.4871,24.4936,13700.0
2012-10-17 11:45:00,37.75,37.79,37.75,37.78,18000.0,24.4936,24.5196,24.4936,24.5131,18000.0
2012-10-17 11:50:00,37.77,37.82,37.77,37.78,22200.0,24.5066,24.5391,24.5066,24.5131,22200.0
2012-10-17 11:55:00,37.79,37.8,37.76,37.79,135200.0,24.5196,24.5261,24.5001,24.5196,135200.0
2012-10-17 12:00:00,37.79,37.79,37.75,37.76,26700.0,24.5196,24.5196,24.4936,24.5001,26700.0
2012-10-17 12:05:00,37.76,37.8,37.75,37.78,74000.0,24.5001,24.5261,24.4936,24.5131,74000.0
2012-10-17 12:10:00,37.77,37.81,37.74,37.78,38900.0,24.5066,24.5326,24.4871,24.5131,38900.0
2012-10-17 12:15:00,37.79,37.8,37.77,37.78,26900.0,24.5196,24.5261,24.5066,24.5131,26900.0
2012-10-17 12:20:00,37.78,37.82,37.77,37.79,37700.0,24.5131,24.5391,24.5066,24.5196,37700.0
2012-10-17 12:25:00,37.79,37.79,37.74,37.75,39100.0,24.5196,24.5196,24.4871,24.4936,39100.0
2012-10-17 12:30:00,37.75,37.83,37.73,37.83,21000.0,24.4936,24.5455,24.4807,24.5455,21000.0
2012-10-17 12:35:00,37.83,37.86,37.83,37.86,9500.0,24.5455,24.565,24.5455,24.565,9500.0
2012-10-17 12:40:00,37.85,37.86,37.8,37.84,27400.0,24.5585,24.565,24.5261,24.552,27400.0
2012-10-17 12:45:00,37.83,37.84,37.77,37.83,29300.0,24.5455,24.552,24.5066,24.5455,29300.0
2012-10-17 12:50:00,37.83,37.87,37.83,37.87,12700.0,24.5455,24.5715,24.5455,24.5715,12700.0
2012-10-17 12:55:00,37.87,37.9,37.84,37.84,15500.0,24.5715,24.591,24.552,24.552,15500.0
2012-10-17 13:00:00,37.85,37.89,37.83,37.87,15300.0,24.5585,24.5845,24.5455,24.5715,15300.0
2012-10-17 13:05:00,37.87,37.89,37.84,37.89,18200.0,24.5715,24.5845,24.552,24.5845,18200.0
2012-10-17 13:10:00,37.89,37.89,37.84,37.86,141500.0,24.5845,24.5845,24.552,24.565,141500.0
2012-10-17 13:15:00,37.87,37.87,37.86,37.87,11800.0,24.5715,24.5715,24.565,24.5715,11800.0
2012-10-17 13:20:00,37.87,37.88,37.86,37.87,29200.0,24.5715,24.578,24.565,24.5715,29200.0
2012-10-17 13:25:00,37.87,37.87,37.84,37.85,36200.0,24.5715,24.5715,24.552,24.5585,36200.0
2012-10-17 13:30:00,37.86,37.86,37.83,37.85,7300.0,24.565,24.565,24.5455,24.5585,7300.0
2012-10-17 13:35:00,37.85,37.86,37.84,37.86,30000.0,24.5585,24.565,24.552,24.565,30000.0
2012-10-17 13:40:00,37.86,37.86,37.78,37.78,28100.0,24.565,24.565,24.5131,24.5131,28100.0
2012-10-17 13:45:00,37.77,37.77,37.7,37.74,20600.0,24.5066,24.5066,24.4612,24.4871,20600.0
2012-10-17 13:50:00,37.74,37.76,37.73,37.75,9700.0,24.4871,24.5001,24.4807,24.4936,9700.0
2012-10-17 13:55:00,37.74,37.77,37.74,37.75,27200.0,24.4871,24.5066,24.4871,24.4936,27200.0
2012-10-17 14:00:00,37.76,37.81,37.73,37.8,76300.0,24.5001,24.5326,24.4807,24.5261,76300.0
2012-10-17 14:05:00,37.8,37.87,37.8,37.87,83500.0,24.5261,24.5715,24.5261,24.5715,83500.0
2012-10-17 14:10:00,37.87,37.89,37.85,37.88,166900.0,24.5715,24.5845,24.5585,24.578,166900.0
2012-10-17 14:15:00,37.88,37.88,37.84,37.84,18600.0,24.578,24.578,24.552,24.552,18600.0
2012-10-17 14:20:00,37.83,37.87,37.82,37.86,16900.0,24.5455,24.5715,24.5391,24.565,16900.0
2012-10-17 14:25:00,37.87,37.9,37.86,37.89,33000.0,24.5715,24.591,24.565,24.5845,33000.0
2012-10-17 14:30:00,37.89,37.89,37.83,37.84,27700.0,24.5845,24.5845,24.5455,24.552,27700.0
2012-10-17 14:35:00,37.84,37.87,37.83,37.85,16400.0,24.552,24.5715,24.5455,24.5585,16400.0
2012-10-17 14:40:00,37.85,37.86,37.84,37.85,20500.0,24.5585,24.565,24.552,24.5585,20500.0
2012-10-17 14:45:00,37.85,37.88,37.84,37.87,173400.0,24.5585,24.578,24.552,24.5715,173400.0
2012-10-17 14:50:00,37.87,37.88,37.85,37.85,71800.0,24.5715,24.578,24.5585,24.5585,71800.0
2012-10-17 14:55:00,37.84,37.87,37.84,37.86,24800.0,24.552,24.5715,24.552,24.565,24800.0
2012-10-17 15:00:00,37.86,37.87,37.84,37.86,51200.0,24.565,24.5715,24.552,24.565,51200.0
2012-10-17 15:05:00,37.86,37.98,37.86,37.98,32100.0,24.565,24.6429,24.565,24.6429,32100.0
2012-10-17 15:10:00,37.98,38.0,37.97,37.99,45500.0,24.6429,24.6558,24.6364,24.6494,45500.0
2012-10-17 15:15:00,37.99,38.02,37.93,38.02,185500.0,24.6494,24.6688,24.6104,24.6688,185500.0
2012-10-17 15:20:00,38.01,38.09,38.01,38.08,61000.0,24.6623,24.7142,24.6623,24.7077,61000.0
2012-10-17 15:25:00,38.09,38.12,38.06,38.11,103400.0,24.7142,24.7337,24.6948,24.7272,103400.0
2012-10-17 15:30:00,38.11,38.12,38.05,38.09,77400.0,24.7272,24.7337,24.6883,24.7142,77400.0
2012-10-17 15:35:00,38.09,38.13,38.08,38.1,48800.0,24.7142,24.7402,24.7077,24.7207,48800.0
2012-10-17 15:40:00,38.1,38.17,38.08,38.16,93900.0,24.7207,24.7661,24.7077,24.7597,93900.0
2012-10-17 15:45:00,38.17,38.18,38.02,38.02,76700.0,24.7661,24.7726,24.6688,24.6688,76700.0
2012-10-17 15:50:00,38.03,38.05,37.99,38.01,76400.0,24.6753,24.6883,24.6494,24.6623,76400.0
2012-10-17 15:55:00,38.02,38.06,38.0,38.06,133900.0,24.6688,24.6948,24.6558,24.6948,133900.0
2012-10-18 09:30:00,37.59,37.6,36.96,36.99,195300.0,24.3898,24.3963,23.9811,24.0005,195300.0
2012-10-18 09:35:00,37.0,37.15,36.97,36.98,119100.0,24.007,24.1043,23.9875,23.994,119100.0
2012-10-18 09:40:00,36.98,36.98,36.83,36.85,98200.0,23.994,23.994,23.8967,23.9097,98200.0
2012-10-18 09:45:00,36.85,36.87,36.67,36.7,164800.0,23.9097,23.9227,23.7929,23.8124,164800.0
2012-10-18 09:50:00,36.7,36.7,36.61,36.61,133900.0,23.8124,23.8124,23.754,23.754,133900.0
2012-10-18 09:55:00,36.61,36.78,36.45,36.78,294200.0,23.754,23.8643,23.6501,23.8643,294200.0
2012-10-18 10:00:00,36.78,36.93,36.75,36.93,182700.0,23.8643,23.9616,23.8448,23.9616,182700.0
2012-10-18 10:05:00,36.93,37.02,36.89,36.98,228500.0,23.9616,24.02,23.9356,23.994,228500.0
2012-10-18 10:10:00,36.98,36.98,36.85,36.85,64600.0,23.994,23.994,23.9097,23.9097,64600.0
2012-10-18 10:15:00,36.86,36.86,36.74,36.76,42700.0,23.9162,23.9162,23.8383,23.8513,42700.0
2012-10-18 10:20:00,36.75,36.81,36.74,36.74,65200.0,23.8448,23.8837,23.8383,23.8383,65200.0
2012-10-18 10:25:00,36.74,36.85,36.74,36.82,49600.0,23.8383,23.9097,23.8383,23.8902,49600.0
2012-10-18 10:30:00,36.8,36.8,36.72,36.73,134200.0,23.8772,23.8772,23.8253,23.8318,134200.0
2012-10-18 10:35:00,36.73,36.75,36.66,36.67,44700.0,23.8318,23.8448,23.7864,23.7929,44700.0
2012-10-18 10:40:00,36.67,36.75,36.65,36.71,34000.0,23.7929,23.8448,23.7799,23.8188,34000.0
2012-10-18 10:45:00,36.72,36.8,36.68,36.79,47800.0,23.8253,23.8772,23.7994,23.8707,47800.0
2012-10-18 10:50:00,36.8,36.86,36.8,36.83,29800.0,23.8772,23.9162,23.8772,23.8967,29800.0
2012-10-18 10:55:00,36.82,36.83,36.78,36.8,46000.0,23.8902,23.8967,23.8643,23.8772,46000.0
2012-10-18 11:00:00,36.8,36.81,36.78,36.79,49800.0,23.8772,23.8837,23.8643,23.8707,49800.0
2012-10-18 11:05:00,36.79,36.79,36.71,36.72,38200.0,23.8707,23.8707,23.8188,23.8253,38200.0
2012-10-18 11:10:00,36.71,36.72,36.69,36.69,57100.0,23.8188,23.8253,23.8059,23.8059,57100.0
2012-10-18 11:15:00,36.69,36.71,36.67,36.68,83100.0,23.8059,23.8188,23.7929,23.7994,83100.0
2012-10-18 11:20:00,36.67,36.71,36.67,36.7,26700.0,23.7929,23.8188,23.7929,23.8124,26700.0
2012-10-18 11:25:00,36.69,36.71,36.66,36.66,73300.0,23.8059,23.8188,23.7864,23.7864,73300.0
2012-10-18 11:30:00,36.67,36.69,36.65,36.66,70600.0,23.7929,23.8059,23.7799,23.7864,70600.0
2012-10-18 11:35:00,36.67,36.77,36.66,36.77,37800.0,23.7929,23.8578,23.7864,23.8578,37800.0
2012-10-18 11:40:00,36.77,36.81,36.76,36.78,105800.0,23.8578,23.8837,23.8513,23.8643,105800.0
2012-10-18 11:45:00,36.79,36.8,36.77,36.77,19500.0,23.8707,23.8772,23.8578,23.8578,19500.0
2012-10-18 11:50:00,36.77,36.78,36.75,36.77,71200.0,23.8578,23.8643,23.8448,23.8578,71200.0
2012-10-18 11:55:00,36.78,36.84,36.78,36.83,99000.0,23.8643,23.9032,23.8643,23.8967,99000.0
2012-10-18 12:00:00,36.83,36.98,36.83,36.97,212900.0,23.8967,23.994,23.8967,23.9875,212900.0
2012-10-18 12:05:00,36.97,37.02,36.96,37.02,78600.0,23.9875,24.02,23.9811,24.02,78600.0
2012-10-18 12:10:00,37.01,37.05,37.0,37.03,61800.0,24.0135,24.0394,24.007,24.0265,61800.0
2012-10-18 12:15:00,37.03,37.05,37.0,37.03,234900.0,24.0265,24.0394,24.007,24.0265,234900.0
2012-10-18 12:20:00,37.03,37.06,37.0,37.01,88600.0,24.0265,24.0459,24.007,24.0135,88600.0
2012-10-18 12:25:00,37.01,37.04,36.99,36.99,42800.0,24.0135,24.033,24.0005,24.0005,42800.0
2012-10-18 12:30:00,36.99,37.0,36.85,36.92,66000.0,24.0005,24.007,23.9097,23.9551,66000.0
2012-10-18 12:35:00,36.91,36.95,36.85,36.95,62200.0,23.9486,23.9746,23.9097,23.9746,62200.0
2012-10-18 12:40:00,36.95,37.02,36.95,37.01,50500.0,23.9746,24.02,23.9746,24.0135,50500.0
2012-10-18 12:45:00,37.0,37.02,36.99,37.01,159800.0,24.007,24.02,24.0005,24.0135,159800.0
2012-10-18 12:50:00,37.0,37.0,36.95,36.98,19800.0,24.007,24.007,23.9746,23.994,19800.0
2012-10-18 12:55:00,36.97,36.97,36.93,36.95,41900.0,23.9875,23.9875,23.9616,23.9746,41900.0
2012-10-18 13:00:00,36.95,37.01,36.94,36.97,48400.0,23.9746,24.0135,23.9681,23.9875,48400.0
2012-10-18 13:05:00,36.98,36.98,36.88,36.88,87500.0,23.994,23.994,23.9291,23.9291,87500.0
2012-10-18 13:10:00,36.89,36.9,36.85,36.88,143800.0,23.9356,23.9421,23.9097,23.9291,143800.0
2012-10-18 13:15:00,36.87,36.89,36.86,36.88,23500.0,23.9227,23.9356,23.9162,23.9291,23500.0
2012-10-18 13:20:00,36.88,36.89,36.86,36.88,22100.0,23.9291,23.9356,23.9162,23.9291,22100.0
2012-10-18 13:25:00,36.88,36.9,36.86,36.86,28600.0,23.9291,23.9421,23.9162,23.9162,28600.0
2012-10-18 13:30:00,36.87,36.88,36.85,36.88,16300.0,23.9227,23.9291,23.9097,23.9291,16300.0
2012-10-18 13:35:00,36.88,36.9,36.85,36.88,48500.0,23.9291,23.9421,23.9097,23.9291,48500.0
2012-10-18 13:40:00,36.88,36.88,36.84,36.84,23600.0,23.9291,23.9291,23.9032,23.9032,23600.0
2012-10-18 13:45:00,36.84,36.86,36.77,36.77,62000.0,23.9032,23.9162,23.8578,23.8578,62000.0
2012-10-18 13:50:00,36.77,36.81,36.76,36.78,21600.0,23.8578,23.8837,23.8513,23.8643,21600.0
2012-10-18 13:55:00,36.77,36.77,36.71,36.74,35800.0,23.8578,23.8578,23.8188,23.8383,35800.0
2012-10-18 14:00:00,36.75,36.81,36.73,36.8,85300.0,23.8448,23.8837,23.8318,23.8772,85300.0
2012-10-18 14:05:00,36.8,36.86,36.79,36.8,34600.0,23.8772,23.9162,23.8707,23.8772,34600.0
2012-10-18 14:10:00,36.8,36.81,36.78,36.8,25000.0,23.8772,23.8837,23.8643,23.8772,25000.0
2012-10-18 14:15:00,36.8,36.83,36.79,36.8,27000.0,23.8772,23.8967,23.8707,23.8772,27000.0
2012-10-18 14:20:00,36.8,36.83,36.76,36.82,51600.0,23.8772,23.8967,23.8513,23.8902,51600.0
2012-10-18 14:25:00,36.81,36.82,36.78,36.78,88800.0,23.8837,23.8902,23.8643,23.8643,88800.0
2012-10-18 14:30:00,36.77,36.84,36.76,36.79,64200.0,23.8578,23.9032,23.8513,23.8707,64200.0
2012-10-18 14:35:00,36.78,36.78,36.7,36.71,43800.0,23.8643,23.8643,23.8124,23.8188,43800.0
2012-10-18 14:40:00,36.71,36.71,36.63,36.63,53400.0,23.8188,23.8188,23.7669,23.7669,53400.0
2012-10-18 14:45:00,36.63,36.72,36.63,36.7,47200.0,23.7669,23.8253,23.7669,23.8124,47200.0
2012-10-18 14:50:00,36.7,36.75,36.69,36.72,38100.0,23.8124,23.8448,23.8059,23.8253,38100.0
2012-10-18 14:55:00,36.72,36.73,36.67,36.7,52200.0,23.8253,23.8318,23.7929,23.8124,52200.0
2012-10-18 15:00:00,36.71,36.76,36.69,36.74,35400.0,23.8188,23.8513,23.8059,23.8383,35400.0
2012-10-18 15:05:00,36.74,36.74,36.7,36.74,52300.0,23.8383,23.8383,23.8124,23.8383,52300.0
2012-10-18 15:10:00,36.75,36.75,36.68,36.7,100900.0,23.8448,23.8448,23.7994,23.8124,100900.0
2012-10-18 15:15:00,36.7,36.71,36.68,36.7,54300.0,23.8124,23.8188,23.7994,23.8124,54300.0
2012-10-18 15:20:00,36.7,36.72,36.68,36.69,92000.0,23.8124,23.8253,23.7994,23.8059,92000.0
2012-10-18 15:25:00,36.69,36.71,36.67,36.7,76500.0,23.8059,23.8188,23.7929,23.8124,76500.0
2012-10-18 15:30:00,36.7,36.74,36.68,36.73,165400.0,23.8124,23.8383,23.7994,23.8318,165400.0
2012-10-18 15:35:00,36.73,36.76,36.69,36.73,100000.0,23.8318,23.8513,23.8059,23.8318,100000.0
2012-10-18 15:40:00,36.73,36.76,36.72,36.73,130800.0,23.8318,23.8513,23.8253,23.8318,130800.0
2012-10-18 15:45:00,36.74,36.75,36.72,36.73,89700.0,23.8383,23.8448,23.8253,23.8318,89700.0
2012-10-18 15:50:00,36.73,36.74,36.7,36.72,124100.0,23.8318,23.8383,23.8124,23.8253,124100.0
2012-10-18 15:55:00,36.72,36.72,36.64,36.65,242700.0,23.8253,23.8253,23.7734,23.7799,242700.0
2012-10-19 09:30:00,36.47,36.48,36.28,36.37,331000.0,23.6631,23.6696,23.5398,23.5982,331000.0
2012-10-19 09:35:00,36.39,36.45,36.35,36.43,55400.0,23.6112,23.6501,23.5853,23.6372,55400.0
2012-10-19 09:40:00,36.42,36.45,36.33,36.35,55000.0,23.6307,23.6501,23.5723,23.5853,55000.0
2012-10-19 09:45:00,36.34,36.36,36.27,36.31,43700.0,23.5788,23.5917,23.5334,23.5593,43700.0
2012-10-19 09:50:00,36.31,36.31,36.23,36.24,28100.0,23.5593,23.5593,23.5074,23.5139,28100.0
2012-10-19 09:55:00,36.25,36.32,36.25,36.31,33100.0,23.5204,23.5658,23.5204,23.5593,33100.0
2012-10-19 10:00:00,36.3,36.31,36.25,36.29,34700.0,23.5528,23.5593,23.5204,23.5463,34700.0
2012-10-19 10:05:00,36.29,36.32,36.27,36.32,41500.0,23.5463,23.5658,23.5334,23.5658,41500.0
2012-10-19 10:10:00,36.31,36.33,36.25,36.26,26700.0,23.5593,23.5723,23.5204,23.5269,26700.0
2012-10-19 10:15:00,36.25,36.25,36.16,36.16,41000.0,23.5204,23.5204,23.462,23.462,41000.0
2012-10-19 10:20:00,36.16,36.19,36.14,36.18,60000.0,23.462,23.4814,23.449,23.475,60000.0
2012-10-19 10:25:00,36.17,36.19,36.13,36.19,44200.0,23.4685,23.4814,23.4425,23.4814,44200.0
2012-10-19 10:30:00,36.18,36.19,36.11,36.13,48000.0,23.475,23.4814,23.4295,23.4425,48000.0
2012-10-19 10:35:00,36.13,36.13,36.08,36.1,41900.0,23.4425,23.4425,23.4101,23.423,41900.0
2012-10-19 10:40:00,36.1,36.1,36.05,36.07,68500.0,23.423,23.423,23.3906,23.4036,68500.0
2012-10-19 10:45:00,36.08,36.08,36.04,36.05,64900.0,23.4101,23.4101,23.3841,23.3906,64900.0
2012-10-19 10:50:00,36.05,36.13,36.03,36.13,55400.0,23.3906,23.4425,23.3776,23.4425,55400.0
2012-10-19 10:55:00,36.13,36.17,36.13,36.13,36200.0,23.4425,23.4685,23.4425,23.4425,36200.0
2012-10-19 11:00:00,36.14,36.15,36.11,36.11,26800.0,23.449,23.4555,23.4295,23.4295,26800.0
2012-10-19 11:05:00,36.12,36.14,36.09,36.09,41000.0,23.436,23.449,23.4166,23.4166,41000.0
2012-10-19 11:10:00,36.1,36.11,36.01,36.01,33800.0,23.423,23.4295,23.3647,23.3647,33800.0
2012-10-19 11:15:00,36.02,36.04,36.0,36.04,27300.0,23.3711,23.3841,23.3582,23.3841,27300.0
2012-10-19 11:20:00,36.04,36.04,36.01,36.04,32500.0,23.3841,23.3841,23.3647,23.3841,32500.0
2012-10-19 11:25:00,36.05,36.1,36.01,36.1,43700.0,23.3906,23.423,23.3647,23.423,43700.0
2012-10-19 11:30:00,36.09,36.12,36.06,36.08,87500.0,23.4166,23.436,23.3971,23.4101,87500.0
2012-10-19 11:35:00,36.07,36.08,36.03,36.03,35900.0,23.4036,23.4101,23.3776,23.3776,35900.0
2012-10-19 11:40:00,36.03,36.08,36.03,36.05,47900.0,23.3776,23.4101,23.3776,23.3906,47900.0
2012-10-19 11:45:00,36.05,36.06,36.04,36.05,22400.0,23.3906,23.3971,23.3841,23.3906,22400.0
2012-10-19 11:50:00,36.04,36.04,35.94,35.94,42900.0,23.3841,23.3841,23.3192,23.3192,42900.0
2012-10-19 11:55:00,35.94,35.96,35.9,35.96,25700.0,23.3192,23.3322,23.2933,23.3322,25700.0
2012-10-19 12:00:00,35.96,35.97,35.9,35.91,22800.0,23.3322,23.3387,23.2933,23.2998,22800.0
2012-10-19 12:05:00,35.91,35.93,35.9,35.91,38500.0,23.2998,23.3127,23.2933,23.2998,38500.0
2012-10-19 12:10:00,35.91,35.91,35.86,35.91,47600.0,23.2998,23.2998,23.2673,23.2998,47600.0
2012-10-19 12:15:00,35.9,35.9,35.82,35.83,66900.0,23.2933,23.2933,23.2414,23.2479,66900.0
2012-10-19 12:20:00,35.83,35.94,35.83,35.89,25300.0,23.2479,23.3192,23.2479,23.2868,25300.0
2012-10-19 12:25:00,35.89,35.9,35.86,35.87,34400.0,23.2868,23.2933,23.2673,23.2738,34400.0
2012-10-19 12:30:00,35.87,35.94,35.87,35.93,98800.0,23.2738,23.3192,23.2738,23.3127,98800.0
2012-10-19 12:35:00,35.94,35.99,35.93,35.99,52500.0,23.3192,23.3517,23.3127,23.3517,52500.0
2012-10-19 12:40:00,35.99,35.99,35.95,35.97,15100.0,23.3517,23.3517,23.3257,23.3387,15100.0
2012-10-19 12:45:00,35.97,36.0,35.97,36.0,44300.0,23.3387,23.3582,23.3387,23.3582,44300.0
2012-10-19 12:50:00,36.01,36.03,36.01,36.02,35700.0,23.3647,23.3776,23.3647,23.3711,35700.0
2012-10-19 12:55:00,36.02,36.06,36.0,36.06,103500.0,23.3711,23.3971,23.3582,23.3971,103500.0
2012-10-19 13:00:00,36.06,36.08,35.98,36.0,42900.0,23.3971,23.4101,23.3452,23.3582,42900.0
2012-10-19 13:05:00,35.99,36.03,35.99,36.02,13200.0,23.3517,23.3776,23.3517,23.3711,13200.0
2012-10-19 13:10:00,36.03,36.04,36.0,36.01,22900.0,23.3776,23.3841,23.3582,23.3647,22900.0
2012-10-19 13:15:00,36.02,36.05,36.0,36.0,20100.0,23.3711,23.3906,23.3582,23.3582,20100.0
2012-10-19 13:20:00,36.0,36.01,35.97,35.97,18700.0,23.3582,23.3647,23.3387,23.3387,18700.0
2012-10-19 13:25:00,35.96,36.01,35.95,35.97,19400.0,23.3322,23.3647,23.3257,23.3387,19400.0
2012-10-19 13:30:00,35.97,35.98,35.96,35.96,16600.0,23.3387,23.3452,23.3322,23.3322,16600.0
2012-10-19 13:35:00,35.96,35.96,35.85,35.85,24300.0,23.3322,23.3322,23.2608,23.2608,24300.0
2012-10-19 13:40:00,35.86,35.86,35.81,35.82,20800.0,23.2673,23.2673,23.2349,23.2414,20800.0
2012-10-19 13:45:00,35.82,35.82,35.74,35.75,44200.0,23.2414,23.2414,23.1895,23.196,44200.0
2012-10-19 13:50:00,35.75,35.84,35.74,35.8,26900.0,23.196,23.2544,23.1895,23.2284,26900.0
2012-10-19 13:55:00,35.8,35.81,35.76,35.8,26600.0,23.2284,23.2349,23.2024,23.2284,26600.0
2012-10-19 14:00:00,35.8,35.85,35.8,35.85,25400.0,23.2284,23.2608,23.2284,23.2608,25400.0
2012-10-19 14:05:00,35.85,35.89,35.85,35.85,21500.0,23.2608,23.2868,23.2608,23.2608,21500.0
2012-10-19 14:10:00,35.85,35.87,35.84,35.86,25600.0,23.2608,23.2738,23.2544,23.2673,25600.0
2012-10-19 14:15:00,35.86,35.86,35.82,35.83,26900.0,23.2673,23.2673,23.2414,23.2479,26900.0
2012-10-19 14:20:00,35.84,35.84,35.78,35.79,23400.0,23.2544,23.2544,23.2154,23.2219,23400.0
2012-10-19 14:25:00,35.8,35.8,35.72,35.74,36900.0,23.2284,23.2284,23.1765,23.1895,36900.0
2012-10-19 14:30:00,35.75,35.79,35.75,35.78,13500.0,23.196,23.2219,23.196,23.2154,13500.0
2012-10-19 14:35:00,35.79,35.81,35.76,35.78,30200.0,23.2219,23.2349,23.2024,23.2154,30200.0
2012-10-19 14:40:00,35.78,35.79,35.73,35.76,45800.0,23.2154,23.2219,23.183,23.2024,45800.0
2012-10-19 14:45:00,35.75,35.76,35.73,35.75,41500.0,23.196,23.2024,23.183,23.196,41500.0
2012-10-19 14:50:00,35.75,35.76,35.68,35.7,47600.0,23.196,23.2024,23.1505,23.1635,47600.0
2012-10-19 14:55:00,35.7,35.75,35.68,35.74,41800.0,23.1635,23.196,23.1505,23.1895,41800.0
2012-10-19 15:00:00,35.74,35.74,35.66,35.67,45500.0,23.1895,23.1895,23.1376,23.144,45500.0
2012-10-19 15:05:00,35.67,35.68,35.64,35.65,40700.0,23.144,23.1505,23.1246,23.1311,40700.0
2012-10-19 15:10:00,35.64,35.69,35.64,35.69,31700.0,23.1246,23.157,23.1246,23.157,31700.0
2012-10-19 15:15:00,35.69,35.69,35.64,35.69,67500.0,23.157,23.157,23.1246,23.157,67500.0
2012-10-19 15:20:00,35.69,35.72,35.67,35.69,66900.0,23.157,23.1765,23.144,23.157,66900.0
2012-10-19 15:25:00,35.69,35.77,35.67,35.71,67900.0,23.157,23.2089,23.144,23.17,67900.0
2012-10-19 15:30:00,35.71,35.77,35.7,35.77,85100.0,23.17,23.2089,23.1635,23.2089,85100.0
2012-10-19 15:35:00,35.78,35.84,35.77,35.83,73200.0,23.2154,23.2544,23.2089,23.2479,73200.0
2012-10-19 15:40:00,35.82,35.82,35.77,35.8,56000.0,23.2414,23.2414,23.2089,23.2284,56000.0
2012-10-19 15:45:00,35.79,35.84,35.78,35.82,112200.0,23.2219,23.2544,23.2154,23.2414,112200.0
2012-10-19 15:50:00,35.82,35.88,35.81,35.88,113800.0,23.2414,23.2803,23.2349,23.2803,113800.0
2012-10-19 15:55:00,35.88,35.88,35.75,35.76,168300.0,23.2803,23.2803,23.196,23.2024,168300.0
2012-10-22 09:30:00,35.66,35.85,35.53,35.72,84200.0,23.1376,23.2608,23.0532,23.1765,84200.0
2012-10-22 09:35:00,35.73,35.88,35.69,35.78,40700.0,23.183,23.2803,23.157,23.2154,40700.0
2012-10-22 09:40:00,35.78,35.9,35.78,35.88,45700.0,23.2154,23.2933,23.2154,23.2803,45700.0
2012-10-22 09:45:00,35.86,35.87,35.78,35.81,20900.0,23.2673,23.2738,23.2154,23.2349,20900.0
2012-10-22 09:50:00,35.82,35.89,35.79,35.88,15600.0,23.2414,23.2868,23.2219,23.2803,15600.0
2012-10-22 09:55:00,35.87,35.93,35.85,35.93,29000.0,23.2738,23.3127,23.2608,23.3127,29000.0
2012-10-22 10:00:00,35.93,36.07,35.93,36.05,52100.0,23.3127,23.4036,23.3127,23.3906,52100.0
2012-10-22 10:05:00,36.05,36.1,36.0,36.08,27800.0,23.3906,23.423,23.3582,23.4101,27800.0
2012-10-22 10:10:00,36.09,36.09,36.0,36.02,24300.0,23.4166,23.4166,23.3582,23.3711,24300.0
2012-10-22 10:15:00,36.02,36.03,35.93,35.93,29900.0,23.3711,23.3776,23.3127,23.3127,29900.0
2012-10-22 10:20:00,35.93,36.02,35.92,36.0,25000.0,23.3127,23.3711,23.3063,23.3582,25000.0
2012-10-22 10:25:00,35.99,36.03,35.95,36.02,18700.0,23.3517,23.3776,23.3257,23.3711,18700.0
2012-10-22 10:30:00,36.03,36.04,35.89,35.91,25800.0,23.3776,23.3841,23.2868,23.2998,25800.0
2012-10-22 10:35:00,35.92,35.96,35.86,35.86,14600.0,23.3063,23.3322,23.2673,23.2673,14600.0
2012-10-22 10:40:00,35.86,35.87,35.81,35.87,22100.0,23.2673,23.2738,23.2349,23.2738,22100.0
2012-10-22 10:45:00,35.87,35.87,35.84,35.87,18700.0,23.2738,23.2738,23.2544,23.2738,18700.0
2012-10-22 10:50:00,35.87,35.91,35.84,35.86,20200.0,23.2738,23.2998,23.2544,23.2673,20200.0
2012-10-22 10:55:00,35.86,35.86,35.81,35.82,16700.0,23.2673,23.2673,23.2349,23.2414,16700.0
2012-10-22 11:00:00,35.83,35.86,35.81,35.86,14200.0,23.2479,23.2673,23.2349,23.2673,14200.0
2012-10-22 11:05:00,35.87,35.87,35.83,35.83,16400.0,23.2738,23.2738,23.2479,23.2479,16400.0
2012-10-22 11:10:00,35.84,35.84,35.78,35.78,14000.0,23.2544,23.2544,23.2154,23.2154,14000.0
2012-10-22 11:15:00,35.77,35.78,35.67,35.67,36300.0,23.2089,23.2154,23.144,23.144,36300.0
2012-10-22 11:20:00,35.67,35.7,35.63,35.68,19900.0,23.144,23.1635,23.1181,23.1505,19900.0
2012-10-22 11:25:00,35.68,35.76,35.67,35.76,16700.0,23.1505,23.2024,23.144,23.2024,16700.0
2012-10-22 11:30:00,35.76,35.76,35.69,35.73,75300.0,23.2024,23.2024,23.157,23.183,75300.0
2012-10-22 11:35:00,35.74,35.78,35.73,35.78,27400.0,23.1895,23.2154,23.183,23.2154,27400.0
2012-10-22 11:40:00,35.79,35.92,35.79,35.92,28800.0,23.2219,23.3063,23.2219,23.3063,28800.0
2012-10-22 11:45:00,35.92,35.93,35.88,35.93,25000.0,23.3063,23.3127,23.2803,23.3127,25000.0
2012-10-22 11:50:00,35.92,35.93,35.9,35.93,17600.0,23.3063,23.3127,23.2933,23.3127,17600.0
2012-10-22 11:55:00,35.92,35.93,35.9,35.92,16300.0,23.3063,23.3127,23.2933,23.3063,16300.0
2012-10-22 12:00:00,35.93,35.93,35.83,35.86,17200.0,23.3127,23.3127,23.2479,23.2673,17200.0
2012-10-22 12:05:00,35.87,35.93,35.83,35.93,37600.0,23.2738,23.3127,23.2479,23.3127,37600.0
2012-10-22 12:10:00,35.93,35.93,35.89,35.9,17300.0,23.3127,23.3127,23.2868,23.2933,17300.0
2012-10-22 12:15:00,35.91,35.94,35.85,35.88,17000.0,23.2998,23.3192,23.2608,23.2803,17000.0
2012-10-22 12:20:00,35.88,35.91,35.85,35.89,10700.0,23.2803,23.2998,23.2608,23.2868,10700.0
2012-10-22 12:25:00,35.9,35.9,35.85,35.9,13600.0,23.2933,23.2933,23.2608,23.2933,13600.0
2012-10-22 12:30:00,35.91,35.94,35.88,35.9,27100.0,23.2998,23.3192,23.2803,23.2933,27100.0
2012-10-22 12:35:00,35.89,35.89,35.85,35.87,17700.0,23.2868,23.2868,23.2608,23.2738,17700.0
2012-10-22 12:40:00,35.87,35.87,35.85,35.86,9200.0,23.2738,23.2738,23.2608,23.2673,9200.0
2012-10-22 12:45:00,35.86,35.9,35.86,35.88,16800.0,23.2673,23.2933,23.2673,23.2803,16800.0
2012-10-22 12:50:00,35.88,35.89,35.85,35.86,14500.0,23.2803,23.2868,23.2608,23.2673,14500.0
2012-10-22 12:55:00,35.87,35.89,35.85,35.86,18100.0,23.2738,23.2868,23.2608,23.2673,18100.0
2012-10-22 13:00:00,35.85,35.87,35.83,35.85,12800.0,23.2608,23.2738,23.2479,23.2608,12800.0
2012-10-22 13:05:00,35.85,35.86,35.79,35.83,19600.0,23.2608,23.2673,23.2219,23.2479,19600.0
2012-10-22 13:10:00,35.82,35.83,35.72,35.79,21700.0,23.2414,23.2479,23.1765,23.2219,21700.0
2012-10-22 13:15:00,35.79,35.79,35.75,35.78,14600.0,23.2219,23.2219,23.196,23.2154,14600.0
2012-10-22 13:20:00,35.77,35.78,35.7,35.76,22000.0,23.2089,23.2154,23.1635,23.2024,22000.0
2012-10-22 13:25:00,35.77,35.78,35.65,35.69,17800.0,23.2089,23.2154,23.1311,23.157,17800.0
2012-10-22 13:30:00,35.68,35.75,35.68,35.73,12700.0,23.1505,23.196,23.1505,23.183,12700.0
2012-10-22 13:35:00,35.73,35.73,35.69,35.7,12500.0,23.183,23.183,23.157,23.1635,12500.0
2012-10-22 13:40:00,35.7,35.7,35.61,35.63,15300.0,23.1635,23.1635,23.1051,23.1181,15300.0
2012-10-22 13:45:00,35.63,35.69,35.61,35.67,20800.0,23.1181,23.157,23.1051,23.144,20800.0
2012-10-22 13:50:00,35.67,35.68,35.61,35.66,21200.0,23.144,23.1505,23.1051,23.1376,21200.0
2012-10-22 13:55:00,35.65,35.65,35.62,35.63,9300.0,23.1311,23.1311,23.1116,23.1181,9300.0
2012-10-22 14:00:00,35.63,35.66,35.61,35.63,16400.0,23.1181,23.1376,23.1051,23.1181,16400.0
2012-10-22 14:05:00,35.64,35.65,35.62,35.65,14600.0,23.1246,23.1311,23.1116,23.1311,14600.0
2012-10-22 14:10:00,35.65,35.67,35.63,35.67,12400.0,23.1311,23.144,23.1181,23.144,12400.0
2012-10-22 14:15:00,35.68,35.76,35.68,35.73,18600.0,23.1505,23.2024,23.1505,23.183,18600.0
2012-10-22 14:20:00,35.73,35.75,35.7,35.73,16600.0,23.183,23.196,23.1635,23.183,16600.0
2012-10-22 14:25:00,35.72,35.74,35.7,35.72,18100.0,23.1765,23.1895,23.1635,23.1765,18100.0
2012-10-22 14:30:00,35.73,35.76,35.7,35.72,12600.0,23.183,23.2024,23.1635,23.1765,12600.0
2012-10-22 14:35:00,35.71,35.76,35.71,35.73,71900.0,23.17,23.2024,23.17,23.183,71900.0
2012-10-22 14:40:00,35.72,35.77,35.72,35.76,21200.0,23.1765,23.2089,23.1765,23.2024,21200.0
2012-10-22 14:45:00,35.76,35.8,35.74,35.76,52500.0,23.2024,23.2284,23.1895,23.2024,52500.0
2012-10-22 14:50:00,35.77,35.79,35.74,35.78,34300.0,23.2089,23.2219,23.1895,23.2154,34300.0
2012-10-22 14:55:00,35.78,35.79,35.75,35.78,25300.0,23.2154,23.2219,23.196,23.2154,25300.0
2012-10-22 15:00:00,35.77,35.77,35.74,35.74,79300.0,23.2089,23.2089,23.1895,23.1895,79300.0
2012-10-22 15:05:00,35.74,35.75,35.73,35.74,25100.0,23.1895,23.196,23.183,23.1895,25100.0
2012-10-22 15:10:00,35.75,35.84,35.74,35.8,54500.0,23.196,23.2544,23.1895,23.2284,54500.0
2012-10-22 15:15:00,35.8,35.87,35.78,35.86,64200.0,23.2284,23.2738,23.2154,23.2673,64200.0
2012-10-22 15:20:00,35.85,35.89,35.84,35.87,34200.0,23.2608,23.2868,23.2544,23.2738,34200.0
2012-10-22 15:25:00,35.88,35.92,35.87,35.92,69500.0,23.2803,23.3063,23.2738,23.3063,69500.0
2012-10-22 15:30:00,35.92,35.92,35.83,35.85,49600.0,23.3063,23.3063,23.2479,23.2608,49600.0
2012-10-22 15:35:00,35.85,35.91,35.84,35.86,45300.0,23.2608,23.2998,23.2544,23.2673,45300.0
2012-10-22 15:40:00,35.86,35.87,35.79,35.82,42100.0,23.2673,23.2738,23.2219,23.2414,42100.0
2012-10-22 15:45:00,35.81,35.86,35.8,35.85,40600.0,23.2349,23.2673,23.2284,23.2608,40600.0
2012-10-22 15:50:00,35.86,35.91,35.86,35.9,96000.0,23.2673,23.2998,23.2673,23.2933,96000.0
2012-10-22 15:55:00,35.9,36.03,35.9,36.0,118100.0,23.2933,23.3776,23.2933,23.3582,118100.0
2012-10-23 09:30:00,35.38,35.63,35.38,35.47,77300.0,22.9559,23.1181,22.9559,23.0143,77300.0
2012-10-23 09:35:00,35.47,35.55,35.42,35.49,61100.0,23.0143,23.0662,22.9818,23.0273,61100.0
2012-10-23 09:40:00,35.48,35.57,35.42,35.57,24400.0,23.0208,23.0792,22.9818,23.0792,24400.0
2012-10-23 09:45:00,35.56,35.59,35.5,35.55,30900.0,23.0727,23.0921,23.0337,23.0662,30900.0
2012-10-23 09:50:00,35.56,35.57,35.5,35.56,28700.0,23.0727,23.0792,23.0337,23.0727,28700.0
2012-10-23 09:55:00,35.56,35.57,35.51,35.55,21700.0,23.0727,23.0792,23.0402,23.0662,21700.0
2012-10-23 10:00:00,35.53,35.66,35.52,35.62,46200.0,23.0532,23.1376,23.0467,23.1116,46200.0
2012-10-23 10:05:00,35.61,35.64,35.57,35.63,58000.0,23.1051,23.1246,23.0792,23.1181,58000.0
2012-10-23 10:10:00,35.62,35.65,35.55,35.58,49900.0,23.1116,23.1311,23.0662,23.0857,49900.0
2012-10-23 10:15:00,35.59,35.59,35.5,35.53,33700.0,23.0921,23.0921,23.0337,23.0532,33700.0
2012-10-23 10:20:00,35.53,35.56,35.52,35.52,30400.0,23.0532,23.0727,23.0467,23.0467,30400.0
2012-10-23 10:25:00,35.51,35.58,35.51,35.57,23300.0,23.0402,23.0857,23.0402,23.0792,23300.0
2012-10-23 10:30:00,35.57,35.57,35.45,35.48,38300.0,23.0792,23.0792,23.0013,23.0208,38300.0
2012-10-23 10:35:00,35.48,35.48,35.38,35.44,30200.0,23.0208,23.0208,22.9559,22.9948,30200.0
2012-10-23 10:40:00,35.42,35.48,35.4,35.48,56200.0,22.9818,23.0208,22.9689,23.0208,56200.0
2012-10-23 10:45:00,35.48,35.52,35.48,35.51,19400.0,23.0208,23.0467,23.0208,23.0402,19400.0
2012-10-23 10:50:00,35.51,35.53,35.46,35.47,38600.0,23.0402,23.0532,23.0078,23.0143,38600.0
2012-10-23 10:55:00,35.47,35.55,35.47,35.55,17000.0,23.0143,23.0662,23.0143,23.0662,17000.0
2012-10-23 11:00:00,35.55,35.58,35.51,35.53,24300.0,23.0662,23.0857,23.0402,23.0532,24300.0
2012-10-23 11:05:00,35.53,35.54,35.51,35.52,15600.0,23.0532,23.0597,23.0402,23.0467,15600.0
2012-10-23 11:10:00,35.52,35.56,35.5,35.52,16600.0,23.0467,23.0727,23.0337,23.0467,16600.0
2012-10-23 11:15:00,35.51,35.53,35.51,35.51,20300.0,23.0402,23.0532,23.0402,23.0402,20300.0
2012-10-23 11:20:00,35.51,35.53,35.5,35.51,29200.0,23.0402,23.0532,23.0337,23.0402,29200.0
2012-10-23 11:25:00,35.51,35.53,35.5,35.51,28600.0,23.0402,23.0532,23.0337,23.0402,28600.0
2012-10-23 11:30:00,35.51,35.51,35.48,35.51,33100.0,23.0402,23.0402,23.0208,23.0402,33100.0
2012-10-23 11:35:00,35.5,35.51,35.48,35.49,24900.0,23.0337,23.0402,23.0208,23.0273,24900.0
2012-10-23 11:40:00,35.49,35.51,35.47,35.5,22900.0,23.0273,23.0402,23.0143,23.0337,22900.0
2012-10-23 11:45:00,35.5,35.56,35.48,35.53,28600.0,23.0337,23.0727,23.0208,23.0532,28600.0
2012-10-23 11:50:00,35.52,35.54,35.52,35.52,7800.0,23.0467,23.0597,23.0467,23.0467,7800.0
2012-10-23 11:55:00,35.52,35.55,35.49,35.52,22600.0,23.0467,23.0662,23.0273,23.0467,22600.0
2012-10-23 12:00:00,35.53,35.56,35.51,35.51,31200.0,23.0532,23.0727,23.0402,23.0402,31200.0
2012-10-23 12:05:00,35.51,35.52,35.5,35.52,17900.0,23.0402,23.0467,23.0337,23.0467,17900.0
2012-10-23 12:10:00,35.52,35.61,35.52,35.61,35700.0,23.0467,23.1051,23.0467,23.1051,35700.0
2012-10-23 12:15:00,35.61,35.65,35.59,35.59,98700.0,23.1051,23.1311,23.0921,23.0921,98700.0
2012-10-23 12:20:00,35.6,35.63,35.57,35.61,27400.0,23.0986,23.1181,23.0792,23.1051,27400.0
2012-10-23 12:25:00,35.6,35.62,35.58,35.6,28100.0,23.0986,23.1116,23.0857,23.0986,28100.0
2012-10-23 12:30:00,35.59,35.61,35.57,35.58,13900.0,23.0921,23.1051,23.0792,23.0857,13900.0
2012-10-23 12:35:00,35.58,35.7,35.58,35.63,53500.0,23.0857,23.1635,23.0857,23.1181,53500.0
2012-10-23 12:40:00,35.63,35.72,35.63,35.72,21900.0,23.1181,23.1765,23.1181,23.1765,21900.0
2012-10-23 12:45:00,35.72,35.73,35.7,35.72,34700.0,23.1765,23.183,23.1635,23.1765,34700.0
2012-10-23 12:50:00,35.72,35.73,35.64,35.64,36600.0,23.1765,23.183,23.1246,23.1246,36600.0
2012-10-23 12:55:00,35.65,35.66,35.6,35.63,138300.0,23.1311,23.1376,23.0986,23.1181,138300.0
2012-10-23 13:00:00,35.65,35.67,35.61,35.65,25200.0,23.1311,23.144,23.1051,23.1311,25200.0
2012-10-23 13:05:00,35.64,35.64,35.58,35.62,15100.0,23.1246,23.1246,23.0857,23.1116,15100.0
2012-10-23 13:10:00,35.62,35.64,35.58,35.61,13200.0,23.1116,23.1246,23.0857,23.1051,13200.0
2012-10-23 13:15:00,35.62,35.65,35.54,35.54,31700.0,23.1116,23.1311,23.0597,23.0597,31700.0
2012-10-23 13:20:00,35.54,35.58,35.53,35.56,10600.0,23.0597,23.0857,23.0532,23.0727,10600.0
2012-10-23 13:25:00,35.56,35.58,35.55,35.56,17200.0,23.0727,23.0857,23.0662,23.0727,17200.0
2012-10-23 13:30:00,35.56,35.61,35.56,35.61,18800.0,23.0727,23.1051,23.0727,23.1051,18800.0
2012-10-23 13:35:00,35.61,35.61,35.54,35.56,21500.0,23.1051,23.1051,23.0597,23.0727,21500.0
2012-10-23 13:40:00,35.56,35.57,35.53,35.55,16600.0,23.0727,23.0792,23.0532,23.0662,16600.0
2012-10-23 13:45:00,35.53,35.54,35.5,35.52,25600.0,23.0532,23.0597,23.0337,23.0467,25600.0
2012-10-23 13:50:00,35.52,35.54,35.5,35.51,40600.0,23.0467,23.0597,23.0337,23.0402,40600.0
2012-10-23 13:55:00,35.5,35.59,35.49,35.57,60400.0,23.0337,23.0921,23.0273,23.0792,60400.0
2012-10-23 14:00:00,35.57,35.64,35.57,35.6,30900.0,23.0792,23.1246,23.0792,23.0986,30900.0
2012-10-23 14:05:00,35.6,35.6,35.55,35.56,39100.0,23.0986,23.0986,23.0662,23.0727,39100.0
2012-10-23 14:10:00,35.56,35.58,35.48,35.5,47600.0,23.0727,23.0857,23.0208,23.0337,47600.0
2012-10-23 14:15:00,35.5,35.59,35.5,35.59,18800.0,23.0337,23.0921,23.0337,23.0921,18800.0
2012-10-23 14:20:00,35.57,35.63,35.54,35.62,27300.0,23.0792,23.1181,23.0597,23.1116,27300.0
2012-10-23 14:25:00,35.61,35.67,35.59,35.65,43500.0,23.1051,23.144,23.0921,23.1311,43500.0
2012-10-23 14:30:00,35.66,35.66,35.57,35.6,31000.0,23.1376,23.1376,23.0792,23.0986,31000.0
2012-10-23 14:35:00,35.6,35.68,35.6,35.65,44000.0,23.0986,23.1505,23.0986,23.1311,44000.0
2012-10-23 14:40:00,35.65,35.66,35.62,35.63,58500.0,23.1311,23.1376,23.1116,23.1181,58500.0
2012-10-23 14:45:00,35.64,35.7,35.63,35.68,50100.0,23.1246,23.1635,23.1181,23.1505,50100.0
2012-10-23 14:50:00,35.69,35.69,35.61,35.61,35400.0,23.157,23.157,23.1051,23.1051,35400.0
2012-10-23 14:55:00,35.62,35.65,35.61,35.63,20900.0,23.1116,23.1311,23.1051,23.1181,20900.0
2012-10-23 15:00:00,35.63,35.69,35.63,35.64,57500.0,23.1181,23.157,23.1181,23.1246,57500.0
2012-10-23 15:05:00,35.64,35.64,35.6,35.61,42500.0,23.1246,23.1246,23.0986,23.1051,42500.0
2012-10-23 15:10:00,35.6,35.62,35.55,35.55,53300.0,23.0986,23.1116,23.0662,23.0662,53300.0
2012-10-23 15:15:00,35.56,35.61,35.56,35.6,53100.0,23.0727,23.1051,23.0727,23.0986,53100.0
2012-10-23 15:20:00,35.61,35.63,35.57,35.63,46000.0,23.1051,23.1181,23.0792,23.1181,46000.0
2012-10-23 15:25:00,35.62,35.63,35.56,35.57,44700.0,23.1116,23.1181,23.0727,23.0792,44700.0
2012-10-23 15:30:00,35.57,35.59,35.53,35.55,60200.0,23.0792,23.0921,23.0532,23.0662,60200.0
2012-10-23 15:35:00,35.55,35.55,35.48,35.49,79900.0,23.0662,23.0662,23.0208,23.0273,79900.0
2012-10-23 15:40:00,35.49,35.51,35.47,35.47,76400.0,23.0273,23.0402,23.0143,23.0143,76400.0
2012-10-23 15:45:00,35.47,35.57,35.46,35.53,99100.0,23.0143,23.0792,23.0078,23.0532,99100.0
2012-10-23 15:50:00,35.52,35.57,35.52,35.54,96200.0,23.0467,23.0792,23.0467,23.0597,96200.0
2012-10-23 15:55:00,35.54,35.57,35.51,35.51,125400.0,23.0597,23.0792,23.0402,23.0402,125400.0
2012-10-24 09:30:00,35.64,35.97,35.51,35.84,88200.0,23.1246,23.3387,23.0402,23.2544,88200.0
2012-10-24 09:35:00,35.84,35.84,35.72,35.81,45800.0,23.2544,23.2544,23.1765,23.2349,45800.0
2012-10-24 09:40:00,35.81,35.89,35.81,35.85,69400.0,23.2349,23.2868,23.2349,23.2608,69400.0
2012-10-24 09:45:00,35.86,35.86,35.7,35.73,36000.0,23.2673,23.2673,23.1635,23.183,36000.0
2012-10-24 09:50:00,35.72,35.72,35.61,35.63,33100.0,23.1765,23.1765,23.1051,23.1181,33100.0
2012-10-24 09:55:00,35.63,35.68,35.63,35.65,11300.0,23.1181,23.1505,23.1181,23.1311,11300.0
2012-10-24 10:00:00,35.65,35.7,35.52,35.52,32000.0,23.1311,23.1635,23.0467,23.0467,32000.0
2012-10-24 10:05:00,35.52,35.53,35.44,35.46,56000.0,23.0467,23.0532,22.9948,23.0078,56000.0
2012-10-24 10:10:00,35.46,35.54,35.46,35.51,11200.0,23.0078,23.0597,23.0078,23.0402,11200.0
2012-10-24 10:15:00,35.52,35.56,35.51,35.52,55600.0,23.0467,23.0727,23.0402,23.0467,55600.0
2012-10-24 10:20:00,35.52,35.66,35.52,35.66,559400.0,23.0467,23.1376,23.0467,23.1376,559400.0
2012-10-24 10:25:00,35.66,35.8,35.65,35.74,37300.0,23.1376,23.2284,23.1311,23.1895,37300.0
2012-10-24 10:30:00,35.73,35.89,35.69,35.86,86000.0,23.183,23.2868,23.157,23.2673,86000.0
2012-10-24 10:35:00,35.86,35.89,35.78,35.82,43900.0,23.2673,23.2868,23.2154,23.2414,43900.0
2012-10-24 10:40:00,35.82,35.82,35.78,35.8,17700.0,23.2414,23.2414,23.2154,23.2284,17700.0
2012-10-24 10:45:00,35.8,35.8,35.76,35.77,10200.0,23.2284,23.2284,23.2024,23.2089,10200.0
2012-10-24 10:50:00,35.77,35.77,35.69,35.7,23500.0,23.2089,23.2089,23.157,23.1635,23500.0
2012-10-24 10:55:00,35.7,35.76,35.69,35.75,34700.0,23.1635,23.2024,23.157,23.196,34700.0
2012-10-24 11:00:00,35.74,35.78,35.74,35.74,33900.0,23.1895,23.2154,23.1895,23.1895,33900.0
2012-10-24 11:05:00,35.74,35.74,35.64,35.67,23900.0,23.1895,23.1895,23.1246,23.144,23900.0
2012-10-24 11:10:00,35.66,35.66,35.57,35.58,48100.0,23.1376,23.1376,23.0792,23.0857,48100.0
2012-10-24 11:15:00,35.58,35.61,35.55,35.56,67600.0,23.0857,23.1051,23.0662,23.0727,67600.0
2012-10-24 11:20:00,35.56,35.6,35.54,35.57,31400.0,23.0727,23.0986,23.0597,23.0792,31400.0
2012-10-24 11:25:00,35.57,35.58,35.5,35.58,63500.0,23.0792,23.0857,23.0337,23.0857,63500.0
2012-10-24 11:30:00,35.58,35.66,35.58,35.64,32000.0,23.0857,23.1376,23.0857,23.1246,32000.0
2012-10-24 11:35:00,35.65,35.69,35.59,35.6,62300.0,23.1311,23.157,23.0921,23.0986,62300.0
2012-10-24 11:40:00,35.6,35.62,35.59,35.62,74700.0,23.0986,23.1116,23.0921,23.1116,74700.0
2012-10-24 11:45:00,35.61,35.61,35.55,35.58,15400.0,23.1051,23.1051,23.0662,23.0857,15400.0
2012-10-24 11:50:00,35.58,35.61,35.57,35.57,13800.0,23.0857,23.1051,23.0792,23.0792,13800.0
2012-10-24 11:55:00,35.58,35.58,35.53,35.55,17500.0,23.0857,23.0857,23.0532,23.0662,17500.0
2012-10-24 12:00:00,35.55,35.6,35.54,35.58,78400.0,23.0662,23.0986,23.0597,23.0857,78400.0
2012-10-24 12:05:00,35.58,35.59,35.53,35.53,15500.0,23.0857,23.0921,23.0532,23.0532,15500.0
2012-10-24 12:10:00,35.53,35.59,35.52,35.57,19300.0,23.0532,23.0921,23.0467,23.0792,19300.0
2012-10-24 12:15:00,35.58,35.6,35.53,35.59,34900.0,23.0857,23.0986,23.0532,23.0921,34900.0
2012-10-24 12:20:00,35.58,35.59,35.54,35.57,15900.0,23.0857,23.0921,23.0597,23.0792,15900.0
2012-10-24 12:25:00,35.56,35.62,35.55,35.62,18100.0,23.0727,23.1116,23.0662,23.1116,18100.0
2012-10-24 12:30:00,35.62,35.66,35.61,35.66,22200.0,23.1116,23.1376,23.1051,23.1376,22200.0
2012-10-24 12:35:00,35.65,35.67,35.6,35.61,35000.0,23.1311,23.144,23.0986,23.1051,35000.0
2012-10-24 12:40:00,35.61,35.71,35.61,35.7,71700.0,23.1051,23.17,23.1051,23.1635,71700.0
2012-10-24 12:45:00,35.7,35.7,35.62,35.67,108200.0,23.1635,23.1635,23.1116,23.144,108200.0
2012-10-24 12:50:00,35.67,35.71,35.66,35.71,9700.0,23.144,23.17,23.1376,23.17,9700.0
2012-10-24 12:55:00,35.71,35.72,35.68,35.71,6800.0,23.17,23.1765,23.1505,23.17,6800.0
2012-10-24 13:00:00,35.71,35.74,35.67,35.67,16800.0,23.17,23.1895,23.144,23.144,16800.0
2012-10-24 13:05:00,35.68,35.72,35.67,35.71,15300.0,23.1505,23.1765,23.144,23.17,15300.0
2012-10-24 13:10:00,35.7,35.72,35.68,35.68,24300.0,23.1635,23.1765,23.1505,23.1505,24300.0
2012-10-24 13:15:00,35.68,35.71,35.67,35.7,22300.0,23.1505,23.17,23.144,23.1635,22300.0
2012-10-24 13:20:00,35.71,35.72,35.7,35.72,14900.0,23.17,23.1765,23.1635,23.1765,14900.0
2012-10-24 13:25:00,35.72,35.73,35.7,35.7,30500.0,23.1765,23.183,23.1635,23.1635,30500.0
2012-10-24 13:30:00,35.7,35.7,35.68,35.69,27200.0,23.1635,23.1635,23.1505,23.157,27200.0
2012-10-24 13:35:00,35.69,35.75,35.69,35.73,21400.0,23.157,23.196,23.157,23.183,21400.0
2012-10-24 13:40:00,35.73,35.73,35.7,35.71,9900.0,23.183,23.183,23.1635,23.17,9900.0
2012-10-24 13:45:00,35.72,35.73,35.72,35.73,9600.0,23.1765,23.183,23.1765,23.183,9600.0
2012-10-24 13:50:00,35.73,35.77,35.72,35.76,59700.0,23.183,23.2089,23.1765,23.2024,59700.0
2012-10-24 13:55:00,35.76,35.77,35.75,35.75,58800.0,23.2024,23.2089,23.196,23.196,58800.0
2012-10-24 14:00:00,35.75,35.78,35.75,35.75,34300.0,23.196,23.2154,23.196,23.196,34300.0
2012-10-24 14:05:00,35.75,35.79,35.75,35.78,11700.0,23.196,23.2219,23.196,23.2154,11700.0
2012-10-24 14:10:00,35.79,35.86,35.77,35.86,24300.0,23.2219,23.2673,23.2089,23.2673,24300.0
2012-10-24 14:15:00,35.86,35.86,35.71,35.83,69900.0,23.2673,23.2673,23.17,23.2479,69900.0
2012-10-24 14:20:00,35.83,35.88,35.82,35.84,51800.0,23.2479,23.2803,23.2414,23.2544,51800.0
2012-10-24 14:25:00,35.85,35.94,35.85,35.93,39100.0,23.2608,23.3192,23.2608,23.3127,39100.0
2012-10-24 14:30:00,35.92,35.93,35.89,35.89,50800.0,23.3063,23.3127,23.2868,23.2868,50800.0
2012-10-24 14:35:00,35.9,35.94,35.85,35.86,30600.0,23.2933,23.3192,23.2608,23.2673,30600.0
2012-10-24 14:40:00,35.86,35.89,35.83,35.87,38100.0,23.2673,23.2868,23.2479,23.2738,38100.0
2012-10-24 14:45:00,35.87,35.88,35.84,35.88,49300.0,23.2738,23.2803,23.2544,23.2803,49300.0
2012-10-24 14:50:00,35.88,35.93,35.87,35.89,34100.0,23.2803,23.3127,23.2738,23.2868,34100.0
2012-10-24 14:55:00,35.9,35.93,35.87,35.88,30600.0,23.2933,23.3127,23.2738,23.2803,30600.0
2012-10-24 15:00:00,35.87,35.9,35.79,35.81,58400.0,23.2738,23.2933,23.2219,23.2349,58400.0
2012-10-24 15:05:00,35.81,35.84,35.77,35.82,64500.0,23.2349,23.2544,23.2089,23.2414,64500.0
2012-10-24 15:10:00,35.83,35.83,35.76,35.77,48200.0,23.2479,23.2479,23.2024,23.2089,48200.0
2012-10-24 15:15:00,35.78,35.79,35.76,35.79,53900.0,23.2154,23.2219,23.2024,23.2219,53900.0
2012-10-24 15:20:00,35.8,35.82,35.77,35.81,45200.0,23.2284,23.2414,23.2089,23.2349,45200.0
2012-10-24 15:25:00,35.81,35.85,35.78,35.85,47000.0,23.2349,23.2608,23.2154,23.2608,47000.0
2012-10-24 15:30:00,35.85,35.86,35.84,35.85,56700.0,23.2608,23.2673,23.2544,23.2608,56700.0
2012-10-24 15:35:00,35.84,35.87,35.84,35.84,72100.0,23.2544,23.2738,23.2544,23.2544,72100.0
2012-10-24 15:40:00,35.84,35.84,35.8,35.84,73700.0,23.2544,23.2544,23.2284,23.2544,73700.0
2012-10-24 15:45:00,35.83,35.85,35.82,35.83,119600.0,23.2479,23.2608,23.2414,23.2479,119600.0
2012-10-24 15:50:00,35.83,35.86,35.79,35.85,110200.0,23.2479,23.2673,23.2219,23.2608,110200.0
2012-10-24 15:55:00,35.85,35.88,35.83,35.86,164000.0,23.2608,23.2803,23.2479,23.2673,164000.0
2012-10-25 09:30:00,36.19,36.19,35.78,36.04,116700.0,23.4814,23.4814,23.2154,23.3841,116700.0
2012-10-25 09:35:00,36.04,36.17,36.03,36.14,97400.0,23.3841,23.4685,23.3776,23.449,97400.0
2012-10-25 09:40:00,36.14,36.22,36.09,36.22,56500.0,23.449,23.5009,23.4166,23.5009,56500.0
2012-10-25 09:45:00,36.21,36.22,36.12,36.15,60600.0,23.4944,23.5009,23.436,23.4555,60600.0
2012-10-25 09:50:00,36.16,36.2,36.12,36.15,51100.0,23.462,23.4879,23.436,23.4555,51100.0
2012-10-25 09:55:00,36.16,36.19,36.14,36.17,40200.0,23.462,23.4814,23.449,23.4685,40200.0
2012-10-25 10:00:00,36.16,36.16,36.04,36.11,73500.0,23.462,23.462,23.3841,23.4295,73500.0
2012-10-25 10:05:00,36.11,36.15,36.08,36.08,72200.0,23.4295,23.4555,23.4101,23.4101,72200.0
2012-10-25 10:10:00,36.08,36.09,36.04,36.05,56900.0,23.4101,23.4166,23.3841,23.3906,56900.0
2012-10-25 10:15:00,36.05,36.17,36.04,36.17,92700.0,23.3906,23.4685,23.3841,23.4685,92700.0
2012-10-25 10:20:00,36.18,36.22,36.16,36.21,40000.0,23.475,23.5009,23.462,23.4944,40000.0
2012-10-25 10:25:00,36.21,36.21,36.11,36.18,87500.0,23.4944,23.4944,23.4295,23.475,87500.0
2012-10-25 10:30:00,36.17,36.19,36.12,36.14,55900.0,23.4685,23.4814,23.436,23.449,55900.0
2012-10-25 10:35:00,36.14,36.16,36.09,36.09,38300.0,23.449,23.462,23.4166,23.4166,38300.0
2012-10-25 10:40:00,36.08,36.11,36.06,36.08,53300.0,23.4101,23.4295,23.3971,23.4101,53300.0
2012-10-25 10:45:00,36.07,36.08,36.0,36.01,42600.0,23.4036,23.4101,23.3582,23.3647,42600.0
2012-10-25 10:50:00,36.0,36.05,35.97,36.01,42900.0,23.3582,23.3906,23.3387,23.3647,42900.0
2012-10-25 10:55:00,36.0,36.03,35.98,35.98,22300.0,23.3582,23.3776,23.3452,23.3452,22300.0
2012-10-25 11:00:00,35.98,36.03,35.97,36.0,16900.0,23.3452,23.3776,23.3387,23.3582,16900.0
2012-10-25 11:05:00,36.01,36.04,35.98,36.03,30200.0,23.3647,23.3841,23.3452,23.3776,30200.0
2012-10-25 11:10:00,36.02,36.04,35.99,36.0,14800.0,23.3711,23.3841,23.3517,23.3582,14800.0
2012-10-25 11:15:00,36.0,36.04,35.99,36.04,22200.0,23.3582,23.3841,23.3517,23.3841,22200.0
2012-10-25 11:20:00,36.03,36.04,35.96,35.98,58500.0,23.3776,23.3841,23.3322,23.3452,58500.0
2012-10-25 11:25:00,35.97,35.99,35.92,35.98,105700.0,23.3387,23.3517,23.3063,23.3452,105700.0
2012-10-25 11:30:00,35.97,36.03,35.97,35.98,39800.0,23.3387,23.3776,23.3387,23.3452,39800.0
2012-10-25 11:35:00,35.99,36.0,35.9,35.92,52200.0,23.3517,23.3582,23.2933,23.3063,52200.0
2012-10-25 11:40:00,35.92,35.95,35.9,35.91,31500.0,23.3063,23.3257,23.2933,23.2998,31500.0
2012-10-25 11:45:00,35.91,35.93,35.85,35.85,36200.0,23.2998,23.3127,23.2608,23.2608,36200.0
2012-10-25 11:50:00,35.85,35.87,35.75,35.83,70900.0,23.2608,23.2738,23.196,23.2479,70900.0
2012-10-25 11:55:00,35.82,35.89,35.82,35.86,24900.0,23.2414,23.2868,23.2414,23.2673,24900.0
2012-10-25 12:00:00,35.85,35.89,35.81,35.85,29200.0,23.2608,23.2868,23.2349,23.2608,29200.0
2012-10-25 12:05:00,35.85,35.91,35.82,35.9,25900.0,23.2608,23.2998,23.2414,23.2933,25900.0
2012-10-25 12:10:00,35.9,35.91,35.86,35.9,22800.0,23.2933,23.2998,23.2673,23.2933,22800.0
2012-10-25 12:15:00,35.9,35.91,35.87,35.89,17000.0,23.2933,23.2998,23.2738,23.2868,17000.0
2012-10-25 12:20:00,35.88,35.91,35.86,35.87,14300.0,23.2803,23.2998,23.2673,23.2738,14300.0
2012-10-25 12:25:00,35.87,35.91,35.87,35.88,14900.0,23.2738,23.2998,23.2738,23.2803,14900.0
2012-10-25 12:30:00,35.88,35.89,35.8,35.85,16300.0,23.2803,23.2868,23.2284,23.2608,16300.0
2012-10-25 12:35:00,35.85,35.89,35.83,35.89,12700.0,23.2608,23.2868,23.2479,23.2868,12700.0
2012-10-25 12:40:00,35.89,35.9,35.84,35.87,11500.0,23.2868,23.2933,23.2544,23.2738,11500.0
2012-10-25 12:45:00,35.86,35.99,35.84,35.99,21000.0,23.2673,23.3517,23.2544,23.3517,21000.0
2012-10-25 12:50:00,35.98,36.01,35.94,35.98,16600.0,23.3452,23.3647,23.3192,23.3452,16600.0
2012-10-25 12:55:00,35.97,36.12,35.97,36.11,23200.0,23.3387,23.436,23.3387,23.4295,23200.0
2012-10-25 13:00:00,36.1,36.13,36.09,36.13,21200.0,23.423,23.4425,23.4166,23.4425,21200.0
2012-10-25 13:05:00,36.11,36.12,36.06,36.06,12000.0,23.4295,23.436,23.3971,23.3971,12000.0
2012-10-25 13:10:00,36.05,36.05,36.04,36.04,6700.0,23.3906,23.3906,23.3841,23.3841,6700.0
2012-10-25 13:15:00,36.04,36.05,35.98,35.99,47800.0,23.3841,23.3906,23.3452,23.3517,47800.0
2012-10-25 13:20:00,35.99,36.02,35.99,36.0,13000.0,23.3517,23.3711,23.3517,23.3582,13000.0
2012-10-25 13:25:00,36.02,36.03,35.97,36.02,21200.0,23.3711,23.3776,23.3387,23.3711,21200.0
2012-10-25 13:30:00,36.01,36.02,35.92,35.92,17200.0,23.3647,23.3711,23.3063,23.3063,17200.0
2012-10-25 13:35:00,35.92,35.96,35.92,35.94,15500.0,23.3063,23.3322,23.3063,23.3192,15500.0
2012-10-25 13:40:00,35.95,36.04,35.94,36.04,27400.0,23.3257,23.3841,23.3192,23.3841,27400.0
2012-10-25 13:45:00,36.03,36.07,36.03,36.05,24400.0,23.3776,23.4036,23.3776,23.3906,24400.0
2012-10-25 13:50:00,36.05,36.05,36.01,36.04,8200.0,23.3906,23.3906,23.3647,23.3841,8200.0
2012-10-25 13:55:00,36.05,36.05,36.02,36.05,17000.0,23.3906,23.3906,23.3711,23.3906,17000.0
2012-10-25 14:00:00,36.05,36.06,36.01,36.04,12600.0,23.3906,23.3971,23.3647,23.3841,12600.0
2012-10-25 14:05:00,36.04,36.05,36.02,36.03,13100.0,23.3841,23.3906,23.3711,23.3776,13100.0
2012-10-25 14:10:00,36.03,36.06,36.02,36.04,24100.0,23.3776,23.3971,23.3711,23.3841,24100.0
2012-10-25 14:15:00,36.04,36.04,35.97,36.02,18500.0,23.3841,23.3841,23.3387,23.3711,18500.0
2012-10-25 14:20:00,36.02,36.04,36.0,36.03,27900.0,23.3711,23.3841,23.3582,23.3776,27900.0
2012-10-25 14:25:00,36.03,36.06,36.02,36.03,18700.0,23.3776,23.3971,23.3711,23.3776,18700.0
2012-10-25 14:30:00,36.04,36.08,36.03,36.06,16400.0,23.3841,23.4101,23.3776,23.3971,16400.0
2012-10-25 14:35:00,36.05,36.06,36.05,36.06,14600.0,23.3906,23.3971,23.3906,23.3971,14600.0
2012-10-25 14:40:00,36.06,36.1,36.05,36.09,29100.0,23.3971,23.423,23.3906,23.4166,29100.0
2012-10-25 14:45:00,36.09,36.09,36.06,36.08,15000.0,23.4166,23.4166,23.3971,23.4101,15000.0
2012-10-25 14:50:00,36.08,36.08,36.03,36.05,25600.0,23.4101,23.4101,23.3776,23.3906,25600.0
2012-10-25 14:55:00,36.05,36.05,36.0,36.01,23500.0,23.3906,23.3906,23.3582,23.3647,23500.0
2012-10-25 15:00:00,36.01,36.05,36.01,36.05,13900.0,23.3647,23.3906,23.3647,23.3906,13900.0
2012-10-25 15:05:00,36.05,36.07,36.01,36.02,52000.0,23.3906,23.4036,23.3647,23.3711,52000.0
2012-10-25 15:10:00,36.02,36.05,36.0,36.05,48400.0,23.3711,23.3906,23.3582,23.3906,48400.0
2012-10-25 15:15:00,36.05,36.09,36.05,36.05,45600.0,23.3906,23.4166,23.3906,23.3906,45600.0
2012-10-25 15:20:00,36.05,36.07,36.04,36.05,62100.0,23.3906,23.4036,23.3841,23.3906,62100.0
2012-10-25 15:25:00,36.05,36.06,36.04,36.05,41300.0,23.3906,23.3971,23.3841,23.3906,41300.0
2012-10-25 15:30:00,36.05,36.07,36.04,36.06,66100.0,23.3906,23.4036,23.3841,23.3971,66100.0
2012-10-25 15:35:00,36.05,36.07,36.04,36.07,42700.0,23.3906,23.4036,23.3841,23.4036,42700.0
2012-10-25 15:40:00,36.07,36.08,36.05,36.07,51200.0,23.4036,23.4101,23.3906,23.4036,51200.0
2012-10-25 15:45:00,36.08,36.09,36.03,36.04,62500.0,23.4101,23.4166,23.3776,23.3841,62500.0
2012-10-25 15:50:00,36.03,36.1,36.02,36.09,47600.0,23.3776,23.423,23.3711,23.4166,47600.0
2012-10-25 15:55:00,36.08,36.12,36.07,36.12,73400.0,23.4101,23.436,23.4036,23.436,73400.0
2012-10-26 09:30:00,36.17,36.3,36.02,36.03,43700.0,23.4685,23.5528,23.3711,23.3776,43700.0
2012-10-26 09:35:00,36.06,36.24,36.05,36.17,48400.0,23.3971,23.5139,23.3906,23.4685,48400.0
2012-10-26 09:40:00,36.17,36.17,35.96,35.98,91500.0,23.4685,23.4685,23.3322,23.3452,91500.0
2012-10-26 09:45:00,35.98,36.15,35.98,36.12,85700.0,23.3452,23.4555,23.3452,23.436,85700.0
2012-10-26 09:50:00,36.13,36.2,36.09,36.09,46000.0,23.4425,23.4879,23.4166,23.4166,46000.0
2012-10-26 09:55:00,36.08,36.11,35.94,35.94,27800.0,23.4101,23.4295,23.3192,23.3192,27800.0
2012-10-26 10:00:00,35.95,36.0,35.87,35.98,35100.0,23.3257,23.3582,23.2738,23.3452,35100.0
2012-10-26 10:05:00,35.98,36.03,35.95,35.99,33000.0,23.3452,23.3776,23.3257,23.3517,33000.0
2012-10-26 10:10:00,35.99,36.02,35.94,36.01,21400.0,23.3517,23.3711,23.3192,23.3647,21400.0
2012-10-26 10:15:00,36.01,36.05,35.99,36.0,18300.0,23.3647,23.3906,23.3517,23.3582,18300.0
2012-10-26 10:20:00,36.0,36.04,35.99,36.0,21200.0,23.3582,23.3841,23.3517,23.3582,21200.0
2012-10-26 10:25:00,36.0,36.01,35.94,35.95,20200.0,23.3582,23.3647,23.3192,23.3257,20200.0
2012-10-26 10:30:00,35.94,35.99,35.93,35.97,20800.0,23.3192,23.3517,23.3127,23.3387,20800.0
2012-10-26 10:35:00,35.97,35.99,35.94,35.98,21300.0,23.3387,23.3517,23.3192,23.3452,21300.0
2012-10-26 10:40:00,35.98,35.99,35.96,35.98,17700.0,23.3452,23.3517,23.3322,23.3452,17700.0
2012-10-26 10:45:00,35.97,35.97,35.89,35.93,20800.0,23.3387,23.3387,23.2868,23.3127,20800.0
2012-10-26 10:50:00,35.93,35.93,35.81,35.86,38900.0,23.3127,23.3127,23.2349,23.2673,38900.0
2012-10-26 10:55:00,35.87,35.96,35.87,35.96,20500.0,23.2738,23.3322,23.2738,23.3322,20500.0
2012-10-26 11:00:00,35.96,35.97,35.93,35.96,39000.0,23.3322,23.3387,23.3127,23.3322,39000.0
2012-10-26 11:05:00,35.96,35.98,35.94,35.97,18500.0,23.3322,23.3452,23.3192,23.3387,18500.0
2012-10-26 11:10:00,35.96,36.01,35.95,35.99,19200.0,23.3322,23.3647,23.3257,23.3517,19200.0
2012-10-26 11:15:00,35.99,36.05,35.99,36.05,28400.0,23.3517,23.3906,23.3517,23.3906,28400.0
2012-10-26 11:20:00,36.04,36.04,35.93,35.96,34600.0,23.3841,23.3841,23.3127,23.3322,34600.0
2012-10-26 11:25:00,35.95,35.99,35.94,35.96,25500.0,23.3257,23.3517,23.3192,23.3322,25500.0
2012-10-26 11:30:00,35.96,35.96,35.9,35.93,53600.0,23.3322,23.3322,23.2933,23.3127,53600.0
2012-10-26 11:35:00,35.93,35.95,35.9,35.91,49700.0,23.3127,23.3257,23.2933,23.2998,49700.0
2012-10-26 11:40:00,35.91,35.92,35.85,35.88,37300.0,23.2998,23.3063,23.2608,23.2803,37300.0
2012-10-26 11:45:00,35.86,35.88,35.85,35.86,37400.0,23.2673,23.2803,23.2608,23.2673,37400.0
2012-10-26 11:50:00,35.86,35.9,35.86,35.88,46100.0,23.2673,23.2933,23.2673,23.2803,46100.0
2012-10-26 11:55:00,35.88,35.94,35.88,35.9,32800.0,23.2803,23.3192,23.2803,23.2933,32800.0
2012-10-26 12:00:00,35.89,35.9,35.79,35.81,62300.0,23.2868,23.2933,23.2219,23.2349,62300.0
2012-10-26 12:05:00,35.8,35.8,35.72,35.79,46900.0,23.2284,23.2284,23.1765,23.2219,46900.0
2012-10-26 12:10:00,35.79,35.81,35.77,35.8,37700.0,23.2219,23.2349,23.2089,23.2284,37700.0
2012-10-26 12:15:00,35.79,35.82,35.79,35.8,36600.0,23.2219,23.2414,23.2219,23.2284,36600.0
2012-10-26 12:20:00,35.8,35.82,35.78,35.8,33700.0,23.2284,23.2414,23.2154,23.2284,33700.0
2012-10-26 12:25:00,35.8,35.85,35.79,35.84,35200.0,23.2284,23.2608,23.2219,23.2544,35200.0
2012-10-26 12:30:00,35.84,35.84,35.76,35.76,52900.0,23.2544,23.2544,23.2024,23.2024,52900.0
2012-10-26 12:35:00,35.76,35.78,35.7,35.74,47100.0,23.2024,23.2154,23.1635,23.1895,47100.0
2012-10-26 12:40:00,35.74,35.78,35.73,35.75,30300.0,23.1895,23.2154,23.183,23.196,30300.0
2012-10-26 12:45:00,35.75,35.77,35.72,35.75,32200.0,23.196,23.2089,23.1765,23.196,32200.0
2012-10-26 12:50:00,35.74,35.75,35.74,35.75,25800.0,23.1895,23.196,23.1895,23.196,25800.0
2012-10-26 12:55:00,35.74,35.85,35.74,35.85,30800.0,23.1895,23.2608,23.1895,23.2608,30800.0
2012-10-26 13:00:00,35.84,35.84,35.78,35.8,26200.0,23.2544,23.2544,23.2154,23.2284,26200.0
2012-10-26 13:05:00,35.8,35.81,35.78,35.8,31000.0,23.2284,23.2349,23.2154,23.2284,31000.0
2012-10-26 13:10:00,35.8,35.82,35.78,35.79,38500.0,23.2284,23.2414,23.2154,23.2219,38500.0
2012-10-26 13:15:00,35.79,35.81,35.77,35.81,36100.0,23.2219,23.2349,23.2089,23.2349,36100.0
2012-10-26 13:20:00,35.81,35.81,35.78,35.8,39300.0,23.2349,23.2349,23.2154,23.2284,39300.0
2012-10-26 13:25:00,35.8,35.86,35.8,35.86,16600.0,23.2284,23.2673,23.2284,23.2673,16600.0
2012-10-26 13:30:00,35.87,35.96,35.84,35.94,45900.0,23.2738,23.3322,23.2544,23.3192,45900.0
2012-10-26 13:35:00,35.94,35.96,35.93,35.95,49300.0,23.3192,23.3322,23.3127,23.3257,49300.0
2012-10-26 13:40:00,35.95,35.96,35.9,35.95,25100.0,23.3257,23.3322,23.2933,23.3257,25100.0
2012-10-26 13:45:00,35.94,35.94,35.88,35.9,21600.0,23.3192,23.3192,23.2803,23.2933,21600.0
2012-10-26 13:50:00,35.89,35.93,35.87,35.92,18600.0,23.2868,23.3127,23.2738,23.3063,18600.0
2012-10-26 13:55:00,35.91,35.95,35.89,35.9,18900.0,23.2998,23.3257,23.2868,23.2933,18900.0
2012-10-26 14:00:00,35.91,35.92,35.9,35.91,16400.0,23.2998,23.3063,23.2933,23.2998,16400.0
2012-10-26 14:05:00,35.91,35.94,35.88,35.94,27900.0,23.2998,23.3192,23.2803,23.3192,27900.0
2012-10-26 14:10:00,35.94,35.96,35.92,35.96,66200.0,23.3192,23.3322,23.3063,23.3322,66200.0
2012-10-26 14:15:00,35.96,35.96,35.94,35.94,38200.0,23.3322,23.3322,23.3192,23.3192,38200.0
2012-10-26 14:20:00,35.94,35.95,35.93,35.93,26000.0,23.3192,23.3257,23.3127,23.3127,26000.0
2012-10-26 14:25:00,35.94,35.96,35.93,35.94,41900.0,23.3192,23.3322,23.3127,23.3192,41900.0
2012-10-26 14:30:00,35.94,35.98,35.94,35.97,90000.0,23.3192,23.3452,23.3192,23.3387,90000.0
2012-10-26 14:35:00,35.96,35.97,35.92,35.94,28500.0,23.3322,23.3387,23.3063,23.3192,28500.0
2012-10-26 14:40:00,35.93,35.95,35.9,35.92,33400.0,23.3127,23.3257,23.2933,23.3063,33400.0
2012-10-26 14:45:00,35.93,35.93,35.89,35.91,28100.0,23.3127,23.3127,23.2868,23.2998,28100.0
2012-10-26 14:50:00,35.91,35.97,35.9,35.96,24200.0,23.2998,23.3387,23.2933,23.3322,24200.0
2012-10-26 14:55:00,35.96,35.98,35.94,35.96,30900.0,23.3322,23.3452,23.3192,23.3322,30900.0
2012-10-26 15:00:00,35.95,36.01,35.95,35.99,38500.0,23.3257,23.3647,23.3257,23.3517,38500.0
2012-10-26 15:05:00,35.99,36.01,35.97,35.99,40500.0,23.3517,23.3647,23.3387,23.3517,40500.0
2012-10-26 15:10:00,35.99,36.03,35.98,36.0,114800.0,23.3517,23.3776,23.3452,23.3582,114800.0
2012-10-26 15:15:00,36.01,36.02,35.95,36.01,52100.0,23.3647,23.3711,23.3257,23.3647,52100.0
2012-10-26 15:20:00,36.01,36.07,36.0,36.06,51900.0,23.3647,23.4036,23.3582,23.3971,51900.0
2012-10-26 15:25:00,36.05,36.08,36.0,36.02,81200.0,23.3906,23.4101,23.3582,23.3711,81200.0
2012-10-26 15:30:00,36.02,36.04,35.96,35.99,190500.0,23.3711,23.3841,23.3322,23.3517,190500.0
2012-10-26 15:35:00,35.99,36.01,35.96,35.97,119600.0,23.3517,23.3647,23.3322,23.3387,119600.0
2012-10-26 15:40:00,35.98,36.03,35.97,36.0,112000.0,23.3452,23.3776,23.3387,23.3582,112000.0
2012-10-26 15:45:00,36.01,36.01,35.93,35.93,78800.0,23.3647,23.3647,23.3127,23.3127,78800.0
2012-10-26 15:50:00,35.93,36.0,35.92,36.0,98600.0,23.3127,23.3582,23.3063,23.3582,98600.0
2012-10-26 15:55:00,36.0,36.0,35.9,35.93,185900.0,23.3582,23.3582,23.2933,23.3127,185900.0
2012-10-31 09:30:00,36.0,36.11,36.0,36.02,45600.0,23.3582,23.4295,23.3582,23.3711,45600.0
2012-10-31 09:35:00,36.01,36.15,35.97,36.04,34200.0,23.3647,23.4555,23.3387,23.3841,34200.0
2012-10-31 09:40:00,36.07,36.07,35.9,35.96,20000.0,23.4036,23.4036,23.2933,23.3322,20000.0
2012-10-31 09:45:00,35.97,36.02,35.86,36.01,59200.0,23.3387,23.3711,23.2673,23.3647,59200.0
2012-10-31 09:50:00,36.02,36.14,35.98,36.03,30300.0,23.3711,23.449,23.3452,23.3776,30300.0
2012-10-31 09:55:00,36.04,36.09,36.01,36.08,15500.0,23.3841,23.4166,23.3647,23.4101,15500.0
2012-10-31 10:00:00,36.08,36.09,35.99,36.04,27900.0,23.4101,23.4166,23.3517,23.3841,27900.0
2012-10-31 10:05:00,36.05,36.13,36.03,36.1,175300.0,23.3906,23.4425,23.3776,23.423,175300.0
2012-10-31 10:10:00,36.11,36.23,36.11,36.21,55500.0,23.4295,23.5074,23.4295,23.4944,55500.0
2012-10-31 10:15:00,36.19,36.24,36.15,36.21,25500.0,23.4814,23.5139,23.4555,23.4944,25500.0
2012-10-31 10:20:00,36.22,36.32,36.22,36.28,27300.0,23.5009,23.5658,23.5009,23.5398,27300.0
2012-10-31 10:25:00,36.28,36.28,36.22,36.22,22800.0,23.5398,23.5398,23.5009,23.5009,22800.0
2012-10-31 10:30:00,36.21,36.32,36.19,36.25,154400.0,23.4944,23.5658,23.4814,23.5204,154400.0
2012-10-31 10:35:00,36.26,36.32,36.26,36.31,44700.0,23.5269,23.5658,23.5269,23.5593,44700.0
2012-10-31 10:40:00,36.31,36.35,36.28,36.28,28200.0,23.5593,23.5853,23.5398,23.5398,28200.0
2012-10-31 10:45:00,36.26,36.27,36.21,36.23,38300.0,23.5269,23.5334,23.4944,23.5074,38300.0
2012-10-31 10:50:00,36.23,36.25,36.2,36.22,86300.0,23.5074,23.5204,23.4879,23.5009,86300.0
2012-10-31 10:55:00,36.22,36.23,36.11,36.12,31700.0,23.5009,23.5074,23.4295,23.436,31700.0
2012-10-31 11:00:00,36.11,36.11,36.02,36.03,145900.0,23.4295,23.4295,23.3711,23.3776,145900.0
2012-10-31 11:05:00,36.03,36.08,35.97,35.98,115500.0,23.3776,23.4101,23.3387,23.3452,115500.0
2012-10-31 11:10:00,35.98,36.01,35.93,35.96,64200.0,23.3452,23.3647,23.3127,23.3322,64200.0
2012-10-31 11:15:00,35.96,36.05,35.96,36.05,25400.0,23.3322,23.3906,23.3322,23.3906,25400.0
2012-10-31 11:20:00,36.04,36.04,35.98,35.98,79600.0,23.3841,23.3841,23.3452,23.3452,79600.0
2012-10-31 11:25:00,35.98,35.98,35.93,35.97,30900.0,23.3452,23.3452,23.3127,23.3387,30900.0
2012-10-31 11:30:00,35.97,35.99,35.95,35.97,54600.0,23.3387,23.3517,23.3257,23.3387,54600.0
2012-10-31 11:35:00,35.97,35.98,35.94,35.96,29300.0,23.3387,23.3452,23.3192,23.3322,29300.0
2012-10-31 11:40:00,35.96,35.98,35.93,35.96,38100.0,23.3322,23.3452,23.3127,23.3322,38100.0
2012-10-31 11:45:00,35.96,35.96,35.91,35.94,16600.0,23.3322,23.3322,23.2998,23.3192,16600.0
2012-10-31 11:50:00,35.93,35.94,35.88,35.89,36900.0,23.3127,23.3192,23.2803,23.2868,36900.0
2012-10-31 11:55:00,35.89,35.91,35.87,35.91,18900.0,23.2868,23.2998,23.2738,23.2998,18900.0
2012-10-31 12:00:00,35.9,35.95,35.89,35.95,19400.0,23.2933,23.3257,23.2868,23.3257,19400.0
2012-10-31 12:05:00,35.95,35.95,35.9,35.94,26100.0,23.3257,23.3257,23.2933,23.3192,26100.0
2012-10-31 12:10:00,35.94,35.94,35.91,35.93,9800.0,23.3192,23.3192,23.2998,23.3127,9800.0
2012-10-31 12:15:00,35.93,35.93,35.86,35.89,14000.0,23.3127,23.3127,23.2673,23.2868,14000.0
2012-10-31 12:20:00,35.9,35.91,35.87,35.89,21500.0,23.2933,23.2998,23.2738,23.2868,21500.0
2012-10-31 12:25:00,35.9,35.92,35.88,35.89,47100.0,23.2933,23.3063,23.2803,23.2868,47100.0
2012-10-31 12:30:00,35.88,35.94,35.88,35.93,22500.0,23.2803,23.3192,23.2803,23.3127,22500.0
2012-10-31 12:35:00,35.93,35.95,35.9,35.94,20100.0,23.3127,23.3257,23.2933,23.3192,20100.0
2012-10-31 12:40:00,35.94,35.95,35.92,35.93,17200.0,23.3192,23.3257,23.3063,23.3127,17200.0
2012-10-31 12:45:00,35.92,35.93,35.91,35.93,9700.0,23.3063,23.3127,23.2998,23.3127,9700.0
2012-10-31 12:50:00,35.92,35.94,35.91,35.93,25300.0,23.3063,23.3192,23.2998,23.3127,25300.0
2012-10-31 12:55:00,35.94,35.98,35.94,35.98,18300.0,23.3192,23.3452,23.3192,23.3452,18300.0
2012-10-31 13:00:00,35.96,35.96,35.91,35.91,14500.0,23.3322,23.3322,23.2998,23.2998,14500.0
2012-10-31 13:05:00,35.93,35.93,35.87,35.92,18400.0,23.3127,23.3127,23.2738,23.3063,18400.0
2012-10-31 13:10:00,35.92,35.94,35.91,35.92,10800.0,23.3063,23.3192,23.2998,23.3063,10800.0
2012-10-31 13:15:00,35.92,35.93,35.9,35.92,18900.0,23.3063,23.3127,23.2933,23.3063,18900.0
2012-10-31 13:20:00,35.93,35.94,35.9,35.94,11200.0,23.3127,23.3192,23.2933,23.3192,11200.0
2012-10-31 13:25:00,35.94,36.01,35.94,35.98,11500.0,23.3192,23.3647,23.3192,23.3452,11500.0
2012-10-31 13:30:00,35.99,36.02,35.98,35.99,12700.0,23.3517,23.3711,23.3452,23.3517,12700.0
2012-10-31 13:35:00,35.98,36.01,35.95,35.98,14600.0,23.3452,23.3647,23.3257,23.3452,14600.0
2012-10-31 13:40:00,35.98,35.99,35.95,35.97,8000.0,23.3452,23.3517,23.3257,23.3387,8000.0
2012-10-31 13:45:00,35.97,35.98,35.92,35.93,12300.0,23.3387,23.3452,23.3063,23.3127,12300.0
2012-10-31 13:50:00,35.93,35.96,35.93,35.95,15600.0,23.3127,23.3322,23.3127,23.3257,15600.0
2012-10-31 13:55:00,35.96,35.97,35.93,35.95,22200.0,23.3322,23.3387,23.3127,23.3257,22200.0
2012-10-31 14:00:00,35.95,35.97,35.93,35.95,29800.0,23.3257,23.3387,23.3127,23.3257,29800.0
2012-10-31 14:05:00,35.95,35.96,35.93,35.96,18500.0,23.3257,23.3322,23.3127,23.3322,18500.0
2012-10-31 14:10:00,35.97,35.98,35.94,35.96,20700.0,23.3387,23.3452,23.3192,23.3322,20700.0
2012-10-31 14:15:00,35.96,35.98,35.95,35.98,19500.0,23.3322,23.3452,23.3257,23.3452,19500.0
2012-10-31 14:20:00,35.98,35.98,35.91,35.91,31600.0,23.3452,23.3452,23.2998,23.2998,31600.0
2012-10-31 14:25:00,35.92,35.94,35.9,35.91,27800.0,23.3063,23.3192,23.2933,23.2998,27800.0
2012-10-31 14:30:00,35.91,35.95,35.91,35.94,26200.0,23.2998,23.3257,23.2998,23.3192,26200.0
2012-10-31 14:35:00,35.93,35.95,35.91,35.93,85900.0,23.3127,23.3257,23.2998,23.3127,85900.0
2012-10-31 14:40:00,35.93,35.98,35.93,35.96,27300.0,23.3127,23.3452,23.3127,23.3322,27300.0
2012-10-31 14:45:00,35.96,35.97,35.95,35.96,16100.0,23.3322,23.3387,23.3257,23.3322,16100.0
2012-10-31 14:50:00,35.96,35.99,35.93,35.96,43900.0,23.3322,23.3517,23.3127,23.3322,43900.0
2012-10-31 14:55:00,35.96,35.97,35.91,35.94,25700.0,23.3322,23.3387,23.2998,23.3192,25700.0
2012-10-31 15:00:00,35.94,35.96,35.9,35.95,26600.0,23.3192,23.3322,23.2933,23.3257,26600.0
2012-10-31 15:05:00,35.96,36.01,35.94,36.01,25500.0,23.3322,23.3647,23.3192,23.3647,25500.0
2012-10-31 15:10:00,36.01,36.06,35.98,36.04,67200.0,23.3647,23.3971,23.3452,23.3841,67200.0
2012-10-31 15:15:00,36.05,36.09,36.04,36.05,40300.0,23.3906,23.4166,23.3841,23.3906,40300.0
2012-10-31 15:20:00,36.06,36.09,36.03,36.03,38200.0,23.3971,23.4166,23.3776,23.3776,38200.0
2012-10-31 15:25:00,36.03,36.08,36.03,36.04,35700.0,23.3776,23.4101,23.3776,23.3841,35700.0
2012-10-31 15:30:00,36.05,36.05,35.99,36.03,44400.0,23.3906,23.3906,23.3517,23.3776,44400.0
2012-10-31 15:35:00,36.03,36.03,35.99,36.0,64200.0,23.3776,23.3776,23.3517,23.3582,64200.0
2012-10-31 15:40:00,35.99,36.03,35.99,36.0,43600.0,23.3517,23.3776,23.3517,23.3582,43600.0
2012-10-31 15:45:00,36.01,36.03,35.97,36.02,50500.0,23.3647,23.3776,23.3387,23.3711,50500.0
2012-10-31 15:50:00,36.02,36.05,35.96,35.99,68300.0,23.3711,23.3906,23.3322,23.3517,68300.0
2012-10-31 15:55:00,35.98,36.04,35.95,36.0,221100.0,23.3452,23.3841,23.3257,23.3582,221100.0
2012-11-01 09:30:00,36.04,36.2,35.95,36.17,39700.0,23.3841,23.4879,23.3257,23.4685,39700.0
2012-11-01 09:35:00,36.17,36.27,36.17,36.2,18200.0,23.4685,23.5334,23.4685,23.4879,18200.0
2012-11-01 09:40:00,36.23,36.27,36.19,36.24,46000.0,23.5074,23.5334,23.4814,23.5139,46000.0
2012-11-01 09:45:00,36.24,36.27,36.17,36.26,44400.0,23.5139,23.5334,23.4685,23.5269,44400.0
2012-11-01 09:50:00,36.26,36.3,36.2,36.25,71500.0,23.5269,23.5528,23.4879,23.5204,71500.0
2012-11-01 09:55:00,36.26,36.28,36.2,36.24,47300.0,23.5269,23.5398,23.4879,23.5139,47300.0
2012-11-01 10:00:00,36.26,36.42,36.25,36.41,83700.0,23.5269,23.6307,23.5204,23.6242,83700.0
2012-11-01 10:05:00,36.41,36.58,36.4,36.57,85100.0,23.6242,23.7345,23.6177,23.728,85100.0
2012-11-01 10:10:00,36.56,36.58,36.49,36.55,151300.0,23.7215,23.7345,23.6761,23.715,151300.0
2012-11-01 10:15:00,36.55,36.71,36.54,36.67,30400.0,23.715,23.8188,23.7085,23.7929,30400.0
2012-11-01 10:20:00,36.67,36.73,36.63,36.73,30800.0,23.7929,23.8318,23.7669,23.8318,30800.0
2012-11-01 10:25:00,36.72,36.73,36.63,36.63,86800.0,23.8253,23.8318,23.7669,23.7669,86800.0
2012-11-01 10:30:00,36.63,36.68,36.62,36.65,105900.0,23.7669,23.7994,23.7604,23.7799,105900.0
2012-11-01 10:35:00,36.65,36.67,36.62,36.63,37700.0,23.7799,23.7929,23.7604,23.7669,37700.0
2012-11-01 10:40:00,36.64,36.66,36.59,36.62,64700.0,23.7734,23.7864,23.741,23.7604,64700.0
2012-11-01 10:45:00,36.62,36.65,36.59,36.59,40500.0,23.7604,23.7799,23.741,23.741,40500.0
2012-11-01 10:50:00,36.59,36.63,36.59,36.6,45300.0,23.741,23.7669,23.741,23.7475,45300.0
2012-11-01 10:55:00,36.6,36.63,36.6,36.61,55800.0,23.7475,23.7669,23.7475,23.754,55800.0
2012-11-01 11:00:00,36.61,36.63,36.58,36.6,30800.0,23.754,23.7669,23.7345,23.7475,30800.0
2012-11-01 11:05:00,36.61,36.66,36.61,36.66,49300.0,23.754,23.7864,23.754,23.7864,49300.0
2012-11-01 11:10:00,36.66,36.72,36.65,36.65,26300.0,23.7864,23.8253,23.7799,23.7799,26300.0
2012-11-01 11:15:00,36.64,36.66,36.6,36.6,22800.0,23.7734,23.7864,23.7475,23.7475,22800.0
2012-11-01 11:20:00,36.6,36.66,36.59,36.66,10600.0,23.7475,23.7864,23.741,23.7864,10600.0
2012-11-01 11:25:00,36.65,36.71,36.65,36.7,11600.0,23.7799,23.8188,23.7799,23.8124,11600.0
2012-11-01 11:30:00,36.71,36.78,36.7,36.78,28100.0,23.8188,23.8643,23.8124,23.8643,28100.0
2012-11-01 11:35:00,36.78,36.84,36.78,36.84,33400.0,23.8643,23.9032,23.8643,23.9032,33400.0
2012-11-01 11:40:00,36.84,36.93,36.84,36.92,24500.0,23.9032,23.9616,23.9032,23.9551,24500.0
2012-11-01 11:45:00,36.94,37.05,36.9,37.03,51200.0,23.9681,24.0394,23.9421,24.0265,51200.0
2012-11-01 11:50:00,37.03,37.07,37.0,37.0,42100.0,24.0265,24.0524,24.007,24.007,42100.0
2012-11-01 11:55:00,37.0,37.01,36.98,36.99,27100.0,24.007,24.0135,23.994,24.0005,27100.0
2012-11-01 12:00:00,36.99,37.01,36.93,36.94,14600.0,24.0005,24.0135,23.9616,23.9681,14600.0
2012-11-01 12:05:00,36.94,36.97,36.94,36.96,20600.0,23.9681,23.9875,23.9681,23.9811,20600.0
2012-11-01 12:10:00,36.97,36.97,36.91,36.94,32400.0,23.9875,23.9875,23.9486,23.9681,32400.0
2012-11-01 12:15:00,36.94,36.97,36.93,36.96,18400.0,23.9681,23.9875,23.9616,23.9811,18400.0
2012-11-01 12:20:00,36.96,36.98,36.91,36.95,15600.0,23.9811,23.994,23.9486,23.9746,15600.0
2012-11-01 12:25:00,36.95,36.97,36.94,36.95,43600.0,23.9746,23.9875,23.9681,23.9746,43600.0
2012-11-01 12:30:00,36.95,36.98,36.94,36.96,11600.0,23.9746,23.994,23.9681,23.9811,11600.0
2012-11-01 12:35:00,36.97,36.98,36.93,36.95,25100.0,23.9875,23.994,23.9616,23.9746,25100.0
2012-11-01 12:40:00,36.95,36.99,36.94,36.98,10500.0,23.9746,24.0005,23.9681,23.994,10500.0
2012-11-01 12:45:00,36.98,37.02,36.95,36.97,21300.0,23.994,24.02,23.9746,23.9875,21300.0
2012-11-01 12:50:00,36.98,37.02,36.97,36.98,25800.0,23.994,24.02,23.9875,23.994,25800.0
2012-11-01 12:55:00,36.97,36.98,36.93,36.94,19400.0,23.9875,23.994,23.9616,23.9681,19400.0
2012-11-01 13:00:00,36.94,36.94,36.9,36.91,19300.0,23.9681,23.9681,23.9421,23.9486,19300.0
2012-11-01 13:05:00,36.92,36.93,36.91,36.91,13600.0,23.9551,23.9616,23.9486,23.9486,13600.0
2012-11-01 13:10:00,36.91,36.96,36.91,36.96,13400.0,23.9486,23.9811,23.9486,23.9811,13400.0
2012-11-01 13:15:00,36.96,36.97,36.94,36.95,10100.0,23.9811,23.9875,23.9681,23.9746,10100.0
2012-11-01 13:20:00,36.95,36.98,36.91,36.93,17100.0,23.9746,23.994,23.9486,23.9616,17100.0
2012-11-01 13:25:00,36.93,36.95,36.93,36.95,7500.0,23.9616,23.9746,23.9616,23.9746,7500.0
2012-11-01 13:30:00,36.95,36.96,36.93,36.95,11900.0,23.9746,23.9811,23.9616,23.9746,11900.0
2012-11-01 13:35:00,36.95,37.0,36.95,36.96,42600.0,23.9746,24.007,23.9746,23.9811,42600.0
2012-11-01 13:40:00,36.97,36.97,36.93,36.95,10900.0,23.9875,23.9875,23.9616,23.9746,10900.0
2012-11-01 13:45:00,36.95,36.96,36.94,36.94,9300.0,23.9746,23.9811,23.9681,23.9681,9300.0
2012-11-01 13:50:00,36.95,37.0,36.94,37.0,17200.0,23.9746,24.007,23.9681,24.007,17200.0
2012-11-01 13:55:00,37.0,37.0,36.97,36.97,19000.0,24.007,24.007,23.9875,23.9875,19000.0
2012-11-01 14:00:00,36.97,37.01,36.94,36.95,44100.0,23.9875,24.0135,23.9681,23.9746,44100.0
2012-11-01 14:05:00,36.95,36.95,36.91,36.91,20200.0,23.9746,23.9746,23.9486,23.9486,20200.0
2012-11-01 14:10:00,36.91,36.94,36.91,36.94,10000.0,23.9486,23.9681,23.9486,23.9681,10000.0
2012-11-01 14:15:00,36.95,36.99,36.95,36.98,18900.0,23.9746,24.0005,23.9746,23.994,18900.0
2012-11-01 14:20:00,36.97,37.03,36.97,37.01,19500.0,23.9875,24.0265,23.9875,24.0135,19500.0
2012-11-01 14:25:00,37.02,37.02,36.98,36.98,13500.0,24.02,24.02,23.994,23.994,13500.0
2012-11-01 14:30:00,36.97,36.98,36.93,36.94,47900.0,23.9875,23.994,23.9616,23.9681,47900.0
2012-11-01 14:35:00,36.94,36.97,36.92,36.96,20700.0,23.9681,23.9875,23.9551,23.9811,20700.0
2012-11-01 14:40:00,36.97,37.0,36.96,36.96,22500.0,23.9875,24.007,23.9811,23.9811,22500.0
2012-11-01 14:45:00,36.96,37.03,36.96,37.02,20200.0,23.9811,24.0265,23.9811,24.02,20200.0
2012-11-01 14:50:00,37.02,37.03,37.0,37.02,18700.0,24.02,24.0265,24.007,24.02,18700.0
2012-11-01 14:55:00,37.02,37.06,37.02,37.04,17600.0,24.02,24.0459,24.02,24.033,17600.0
2012-11-01 15:00:00,37.04,37.08,37.04,37.08,16900.0,24.033,24.0589,24.033,24.0589,16900.0
2012-11-01 15:05:00,37.08,37.14,37.07,37.13,17500.0,24.0589,24.0978,24.0524,24.0914,17500.0
2012-11-01 15:10:00,37.13,37.15,37.1,37.15,19000.0,24.0914,24.1043,24.0719,24.1043,19000.0
2012-11-01 15:15:00,37.15,37.15,37.13,37.14,17000.0,24.1043,24.1043,24.0914,24.0978,17000.0
2012-11-01 15:20:00,37.15,37.15,37.07,37.09,33000.0,24.1043,24.1043,24.0524,24.0654,33000.0
2012-11-01 15:25:00,37.09,37.11,37.08,37.09,30200.0,24.0654,24.0784,24.0589,24.0654,30200.0
2012-11-01 15:30:00,37.08,37.11,37.07,37.1,44300.0,24.0589,24.0784,24.0524,24.0719,44300.0
2012-11-01 15:35:00,37.1,37.11,37.03,37.06,52100.0,24.0719,24.0784,24.0265,24.0459,52100.0
2012-11-01 15:40:00,37.06,37.1,37.05,37.09,54600.0,24.0459,24.0719,24.0394,24.0654,54600.0
2012-11-01 15:45:00,37.09,37.11,37.06,37.08,117400.0,24.0654,24.0784,24.0459,24.0589,117400.0
2012-11-01 15:50:00,37.08,37.1,37.05,37.07,103800.0,24.0589,24.0719,24.0394,24.0524,103800.0
2012-11-01 15:55:00,37.07,37.09,37.05,37.09,121600.0,24.0524,24.0654,24.0394,24.0654,121600.0
2012-11-02 09:30:00,37.37,37.37,37.17,37.2,30500.0,24.2471,24.2471,24.1173,24.1368,30500.0
2012-11-02 09:35:00,37.17,37.37,37.13,37.24,21600.0,24.1173,24.2471,24.0914,24.1627,21600.0
2012-11-02 09:40:00,37.25,37.34,37.19,37.22,39100.0,24.1692,24.2276,24.1303,24.1497,39100.0
2012-11-02 09:45:00,37.2,37.24,37.08,37.24,71600.0,24.1368,24.1627,24.0589,24.1627,71600.0
2012-11-02 09:50:00,37.22,37.22,37.11,37.19,26900.0,24.1497,24.1497,24.0784,24.1303,26900.0
2012-11-02 09:55:00,37.21,37.21,37.1,37.11,21600.0,24.1433,24.1433,24.0719,24.0784,21600.0
2012-11-02 10:00:00,37.12,37.26,37.11,37.24,64800.0,24.0849,24.1757,24.0784,24.1627,64800.0
2012-11-02 10:05:00,37.23,37.23,37.04,37.12,34000.0,24.1562,24.1562,24.033,24.0849,34000.0
2012-11-02 10:10:00,37.14,37.16,37.05,37.06,17100.0,24.0978,24.1108,24.0394,24.0459,17100.0
2012-11-02 10:15:00,37.07,37.07,36.95,36.97,56500.0,24.0524,24.0524,23.9746,23.9875,56500.0
2012-11-02 10:20:00,36.97,36.99,36.79,36.79,71000.0,23.9875,24.0005,23.8707,23.8707,71000.0
2012-11-02 10:25:00,36.8,36.88,36.8,36.86,41100.0,23.8772,23.9291,23.8772,23.9162,41100.0
2012-11-02 10:30:00,36.87,37.02,36.87,37.01,28700.0,23.9227,24.02,23.9227,24.0135,28700.0
2012-11-02 10:35:00,37.01,37.03,36.97,36.97,22200.0,24.0135,24.0265,23.9875,23.9875,22200.0
2012-11-02 10:40:00,36.97,36.97,36.85,36.87,28400.0,23.9875,23.9875,23.9097,23.9227,28400.0
2012-11-02 10:45:00,36.86,36.9,36.85,36.88,47400.0,23.9162,23.9421,23.9097,23.9291,47400.0
2012-11-02 10:50:00,36.88,36.89,36.84,36.88,55600.0,23.9291,23.9356,23.9032,23.9291,55600.0
2012-11-02 10:55:00,36.88,36.91,36.84,36.88,26800.0,23.9291,23.9486,23.9032,23.9291,26800.0
2012-11-02 11:00:00,36.87,36.88,36.81,36.84,15900.0,23.9227,23.9291,23.8837,23.9032,15900.0
2012-11-02 11:05:00,36.85,36.93,36.84,36.91,38800.0,23.9097,23.9616,23.9032,23.9486,38800.0
2012-11-02 11:10:00,36.93,37.01,36.9,37.0,23100.0,23.9616,24.0135,23.9421,24.007,23100.0
2012-11-02 11:15:00,37.0,37.07,37.0,37.04,30100.0,24.007,24.0524,24.007,24.033,30100.0
2012-11-02 11:20:00,37.06,37.17,37.04,37.04,79100.0,24.0459,24.1173,24.033,24.033,79100.0
2012-11-02 11:25:00,37.03,37.05,37.0,37.02,16700.0,24.0265,24.0394,24.007,24.02,16700.0
2012-11-02 11:30:00,37.02,37.02,36.95,36.98,33100.0,24.02,24.02,23.9746,23.994,33100.0
2012-11-02 11:35:00,36.99,37.03,36.96,37.0,96400.0,24.0005,24.0265,23.9811,24.007,96400.0
2012-11-02 11:40:00,37.0,37.0,36.94,36.94,28300.0,24.007,24.007,23.9681,23.9681,28300.0
2012-11-02 11:45:00,36.95,36.98,36.92,36.96,32700.0,23.9746,23.994,23.9551,23.9811,32700.0
2012-11-02 11:50:00,36.96,37.03,36.96,37.0,36200.0,23.9811,24.0265,23.9811,24.007,36200.0
2012-11-02 11:55:00,37.0,37.07,37.0,37.07,12300.0,24.007,24.0524,24.007,24.0524,12300.0
2012-11-02 12:00:00,37.07,37.12,37.05,37.09,19000.0,24.0524,24.0849,24.0394,24.0654,19000.0
2012-11-02 12:05:00,37.09,37.09,37.04,37.06,18900.0,24.0654,24.0654,24.033,24.0459,18900.0
2012-11-02 12:10:00,37.06,37.11,37.05,37.08,15700.0,24.0459,24.0784,24.0394,24.0589,15700.0
2012-11-02 12:15:00,37.08,37.14,37.08,37.14,11400.0,24.0589,24.0978,24.0589,24.0978,11400.0
2012-11-02 12:20:00,37.15,37.16,37.13,37.15,14700.0,24.1043,24.1108,24.0914,24.1043,14700.0
2012-11-02 12:25:00,37.16,37.18,37.14,37.15,16600.0,24.1108,24.1238,24.0978,24.1043,16600.0
2012-11-02 12:30:00,37.15,37.16,37.12,37.16,7700.0,24.1043,24.1108,24.0849,24.1108,7700.0
2012-11-02 12:35:00,37.16,37.22,37.16,37.2,15400.0,24.1108,24.1497,24.1108,24.1368,15400.0
2012-11-02 12:40:00,37.2,37.23,37.19,37.22,10000.0,24.1368,24.1562,24.1303,24.1497,10000.0
2012-11-02 12:45:00,37.22,37.24,37.19,37.21,14100.0,24.1497,24.1627,24.1303,24.1433,14100.0
2012-11-02 12:50:00,37.2,37.2,37.16,37.17,14500.0,24.1368,24.1368,24.1108,24.1173,14500.0
2012-11-02 12:55:00,37.17,37.17,37.12,37.14,9700.0,24.1173,24.1173,24.0849,24.0978,9700.0
2012-11-02 13:00:00,37.15,37.18,37.14,37.15,9700.0,24.1043,24.1238,24.0978,24.1043,9700.0
2012-11-02 13:05:00,37.16,37.16,37.1,37.12,13800.0,24.1108,24.1108,24.0719,24.0849,13800.0
2012-11-02 13:10:00,37.11,37.14,37.1,37.13,11100.0,24.0784,24.0978,24.0719,24.0914,11100.0
2012-11-02 13:15:00,37.13,37.15,37.12,37.13,13600.0,24.0914,24.1043,24.0849,24.0914,13600.0
2012-11-02 13:20:00,37.13,37.15,37.1,37.14,23500.0,24.0914,24.1043,24.0719,24.0978,23500.0
2012-11-02 13:25:00,37.14,37.16,37.13,37.13,9800.0,24.0978,24.1108,24.0914,24.0914,9800.0
2012-11-02 13:30:00,37.13,37.16,37.12,37.14,17900.0,24.0914,24.1108,24.0849,24.0978,17900.0
2012-11-02 13:35:00,37.14,37.17,37.12,37.14,16800.0,24.0978,24.1173,24.0849,24.0978,16800.0
2012-11-02 13:40:00,37.13,37.16,37.13,37.15,90200.0,24.0914,24.1108,24.0914,24.1043,90200.0
2012-11-02 13:45:00,37.15,37.15,37.1,37.1,10900.0,24.1043,24.1043,24.0719,24.0719,10900.0
2012-11-02 13:50:00,37.11,37.11,37.02,37.02,14700.0,24.0784,24.0784,24.02,24.02,14700.0
2012-11-02 13:55:00,37.03,37.04,36.99,36.99,8200.0,24.0265,24.033,24.0005,24.0005,8200.0
2012-11-02 14:00:00,36.99,37.0,36.9,36.95,55800.0,24.0005,24.007,23.9421,23.9746,55800.0
2012-11-02 14:05:00,36.93,37.0,36.9,37.0,24700.0,23.9616,24.007,23.9421,24.007,24700.0
2012-11-02 14:10:00,36.98,37.01,36.96,37.0,18900.0,23.994,24.0135,23.9811,24.007,18900.0
2012-11-02 14:15:00,36.99,37.0,36.95,36.95,12300.0,24.0005,24.007,23.9746,23.9746,12300.0
2012-11-02 14:20:00,36.96,36.99,36.94,36.99,17300.0,23.9811,24.0005,23.9681,24.0005,17300.0
2012-11-02 14:25:00,36.99,37.01,36.98,37.01,81000.0,24.0005,24.0135,23.994,24.0135,81000.0
2012-11-02 14:30:00,37.01,37.05,36.97,37.03,54400.0,24.0135,24.0394,23.9875,24.0265,54400.0
2012-11-02 14:35:00,37.03,37.04,36.98,36.99,65400.0,24.0265,24.033,23.994,24.0005,65400.0
2012-11-02 14:40:00,36.99,37.02,36.98,37.02,28300.0,24.0005,24.02,23.994,24.02,28300.0
2012-11-02 14:45:00,37.02,37.02,36.98,37.0,25500.0,24.02,24.02,23.994,24.007,25500.0
2012-11-02 14:50:00,37.0,37.03,36.99,37.0,17400.0,24.007,24.0265,24.0005,24.007,17400.0
2012-11-02 14:55:00,37.0,37.02,36.98,37.02,19200.0,24.007,24.02,23.994,24.02,19200.0
2012-11-02 15:00:00,37.02,37.03,37.0,37.01,41800.0,24.02,24.0265,24.007,24.0135,41800.0
2012-11-02 15:05:00,37.01,37.03,36.99,37.0,47100.0,24.0135,24.0265,24.0005,24.007,47100.0
2012-11-02 15:10:00,37.0,37.02,36.98,37.0,30700.0,24.007,24.02,23.994,24.007,30700.0
2012-11-02 15:15:00,37.0,37.07,36.99,37.05,44100.0,24.007,24.0524,24.0005,24.0394,44100.0
2012-11-02 15:20:00,37.03,37.04,36.99,37.0,34600.0,24.0265,24.033,24.0005,24.007,34600.0
2012-11-02 15:25:00,37.01,37.04,36.97,36.98,57000.0,24.0135,24.033,23.9875,23.994,57000.0
2012-11-02 15:30:00,36.98,36.99,36.87,36.89,93600.0,23.994,24.0005,23.9227,23.9356,93600.0
2012-11-02 15:35:00,36.88,36.96,36.87,36.91,66000.0,23.9291,23.9811,23.9227,23.9486,66000.0
2012-11-02 15:40:00,36.91,37.0,36.9,36.99,88500.0,23.9486,24.007,23.9421,24.0005,88500.0
2012-11-02 15:45:00,36.99,37.0,36.89,37.0,172600.0,24.0005,24.007,23.9356,24.007,172600.0
2012-11-02 15:50:00,36.99,37.0,36.94,36.96,138300.0,24.0005,24.007,23.9681,23.9811,138300.0
2012-11-02 15:55:00,36.96,37.01,36.94,37.0,229900.0,23.9811,24.0135,23.9681,24.007,229900.0
2012-11-05 09:30:00,37.0,37.0,36.86,36.98,62100.0,24.007,24.007,23.9162,23.994,62100.0
2012-11-05 09:35:00,36.98,36.98,36.85,36.91,32700.0,23.994,23.994,23.9097,23.9486,32700.0
2012-11-05 09:40:00,36.89,36.95,36.85,36.94,28000.0,23.9356,23.9746,23.9097,23.9681,28000.0
2012-11-05 09:45:00,36.95,37.01,36.88,36.97,17000.0,23.9746,24.0135,23.9291,23.9875,17000.0
2012-11-05 09:50:00,36.97,37.03,36.95,37.03,25800.0,23.9875,24.0265,23.9746,24.0265,25800.0
2012-11-05 09:55:00,37.03,37.06,37.01,37.05,25200.0,24.0265,24.0459,24.0135,24.0394,25200.0
2012-11-05 10:00:00,37.05,37.1,37.02,37.03,33500.0,24.0394,24.0719,24.02,24.0265,33500.0
2012-11-05 10:05:00,37.01,37.05,36.98,36.98,61400.0,24.0135,24.0394,23.994,23.994,61400.0
2012-11-05 10:10:00,37.0,37.09,37.0,37.01,101600.0,24.007,24.0654,24.007,24.0135,101600.0
2012-11-05 10:15:00,37.01,37.02,36.95,37.02,30000.0,24.0135,24.02,23.9746,24.02,30000.0
2012-11-05 10:20:00,37.03,37.12,37.02,37.12,28500.0,24.0265,24.0849,24.02,24.0849,28500.0
2012-11-05 10:25:00,37.11,37.11,37.03,37.04,22000.0,24.0784,24.0784,24.0265,24.033,22000.0
2012-11-05 10:30:00,37.04,37.14,37.02,37.12,24600.0,24.033,24.0978,24.02,24.0849,24600.0
2012-11-05 10:35:00,37.11,37.12,37.06,37.11,34300.0,24.0784,24.0849,24.0459,24.0784,34300.0
2012-11-05 10:40:00,37.11,37.12,37.08,37.12,19600.0,24.0784,24.0849,24.0589,24.0849,19600.0
2012-11-05 10:45:00,37.12,37.13,37.09,37.12,23400.0,24.0849,24.0914,24.0654,24.0849,23400.0
2012-11-05 10:50:00,37.12,37.19,37.08,37.17,20400.0,24.0849,24.1303,24.0589,24.1173,20400.0
2012-11-05 10:55:00,37.17,37.18,37.12,37.14,16100.0,24.1173,24.1238,24.0849,24.0978,16100.0
2012-11-05 11:00:00,37.13,37.19,37.13,37.19,21100.0,24.0914,24.1303,24.0914,24.1303,21100.0
2012-11-05 11:05:00,37.18,37.22,37.18,37.2,22800.0,24.1238,24.1497,24.1238,24.1368,22800.0
2012-11-05 11:10:00,37.19,37.24,37.18,37.22,65300.0,24.1303,24.1627,24.1238,24.1497,65300.0
2012-11-05 11:15:00,37.21,37.23,37.19,37.22,14800.0,24.1433,24.1562,24.1303,24.1497,14800.0
2012-11-05 11:20:00,37.21,37.23,37.19,37.21,16100.0,24.1433,24.1562,24.1303,24.1433,16100.0
2012-11-05 11:25:00,37.22,37.23,37.19,37.21,22000.0,24.1497,24.1562,24.1303,24.1433,22000.0
2012-11-05 11:30:00,37.22,37.23,37.16,37.16,30100.0,24.1497,24.1562,24.1108,24.1108,30100.0
2012-11-05 11:35:00,37.16,37.18,37.15,37.17,14300.0,24.1108,24.1238,24.1043,24.1173,14300.0
2012-11-05 11:40:00,37.17,37.19,37.16,37.19,10500.0,24.1173,24.1303,24.1108,24.1303,10500.0
2012-11-05 11:45:00,37.19,37.19,37.09,37.1,20600.0,24.1303,24.1303,24.0654,24.0719,20600.0
2012-11-05 11:50:00,37.1,37.13,37.1,37.12,13700.0,24.0719,24.0914,24.0719,24.0849,13700.0
2012-11-05 11:55:00,37.12,37.14,37.1,37.11,14400.0,24.0849,24.0978,24.0719,24.0784,14400.0
2012-11-05 12:00:00,37.12,37.13,37.1,37.13,21600.0,24.0849,24.0914,24.0719,24.0914,21600.0
2012-11-05 12:05:00,37.11,37.13,37.1,37.1,9400.0,24.0784,24.0914,24.0719,24.0719,9400.0
2012-11-05 12:10:00,37.1,37.14,37.1,37.13,15000.0,24.0719,24.0978,24.0719,24.0914,15000.0
2012-11-05 12:15:00,37.12,37.13,37.11,37.13,24500.0,24.0849,24.0914,24.0784,24.0914,24500.0
2012-11-05 12:20:00,37.13,37.14,37.11,37.12,29900.0,24.0914,24.0978,24.0784,24.0849,29900.0
2012-11-05 12:25:00,37.12,37.16,37.12,37.13,15100.0,24.0849,24.1108,24.0849,24.0914,15100.0
2012-11-05 12:30:00,37.13,37.15,37.11,37.14,24400.0,24.0914,24.1043,24.0784,24.0978,24400.0
2012-11-05 12:35:00,37.14,37.17,37.13,37.17,16200.0,24.0978,24.1173,24.0914,24.1173,16200.0
2012-11-05 12:40:00,37.17,37.18,37.14,37.16,28400.0,24.1173,24.1238,24.0978,24.1108,28400.0
2012-11-05 12:45:00,37.17,37.18,37.15,37.18,13400.0,24.1173,24.1238,24.1043,24.1238,13400.0
2012-11-05 12:50:00,37.18,37.19,37.15,37.16,26600.0,24.1238,24.1303,24.1043,24.1108,26600.0
2012-11-05 12:55:00,37.16,37.2,37.16,37.17,18100.0,24.1108,24.1368,24.1108,24.1173,18100.0
2012-11-05 13:00:00,37.18,37.2,37.15,37.16,14200.0,24.1238,24.1368,24.1043,24.1108,14200.0
2012-11-05 13:05:00,37.16,37.21,37.15,37.21,27300.0,24.1108,24.1433,24.1043,24.1433,27300.0
2012-11-05 13:10:00,37.21,37.24,37.2,37.22,11700.0,24.1433,24.1627,24.1368,24.1497,11700.0
2012-11-05 13:15:00,37.21,37.27,37.21,37.26,22600.0,24.1433,24.1822,24.1433,24.1757,22600.0
2012-11-05 13:20:00,37.27,37.31,37.26,37.29,15600.0,24.1822,24.2081,24.1757,24.1952,15600.0
2012-11-05 13:25:00,37.29,37.36,37.29,37.34,30300.0,24.1952,24.2406,24.1952,24.2276,30300.0
2012-11-05 13:30:00,37.33,37.38,37.33,37.37,11700.0,24.2211,24.2536,24.2211,24.2471,11700.0
2012-11-05 13:35:00,37.38,37.42,37.38,37.42,30800.0,24.2536,24.2795,24.2536,24.2795,30800.0
2012-11-05 13:40:00,37.41,37.41,37.38,37.4,20200.0,24.273,24.273,24.2536,24.2665,20200.0
2012-11-05 13:45:00,37.4,37.41,37.37,37.4,14300.0,24.2665,24.273,24.2471,24.2665,14300.0
2012-11-05 13:50:00,37.41,37.42,37.38,37.41,26800.0,24.273,24.2795,24.2536,24.273,26800.0
2012-11-05 13:55:00,37.41,37.42,37.4,37.42,11500.0,24.273,24.2795,24.2665,24.2795,11500.0
2012-11-05 14:00:00,37.42,37.48,37.4,37.47,32600.0,24.2795,24.3184,24.2665,24.312,32600.0
2012-11-05 14:05:00,37.47,37.47,37.45,37.45,22400.0,24.312,24.312,24.299,24.299,22400.0
2012-11-05 14:10:00,37.45,37.48,37.45,37.48,48000.0,24.299,24.3184,24.299,24.3184,48000.0
2012-11-05 14:15:00,37.48,37.5,37.45,37.47,51400.0,24.3184,24.3314,24.299,24.312,51400.0
2012-11-05 14:20:00,37.47,37.52,37.47,37.51,62900.0,24.312,24.3444,24.312,24.3379,62900.0
2012-11-05 14:25:00,37.52,37.54,37.51,37.51,40400.0,24.3444,24.3574,24.3379,24.3379,40400.0
2012-11-05 14:30:00,37.51,37.52,37.5,37.51,25800.0,24.3379,24.3444,24.3314,24.3379,25800.0
2012-11-05 14:35:00,37.51,37.53,37.49,37.5,25200.0,24.3379,24.3509,24.3249,24.3314,25200.0
2012-11-05 14:40:00,37.5,37.53,37.5,37.52,34800.0,24.3314,24.3509,24.3314,24.3444,34800.0
2012-11-05 14:45:00,37.52,37.54,37.51,37.51,23300.0,24.3444,24.3574,24.3379,24.3379,23300.0
2012-11-05 14:50:00,37.51,37.56,37.5,37.52,28800.0,24.3379,24.3704,24.3314,24.3444,28800.0
2012-11-05 14:55:00,37.51,37.51,37.5,37.51,8000.0,24.3379,24.3379,24.3314,24.3379,8000.0
2012-11-05 15:00:00,37.5,37.53,37.49,37.53,56700.0,24.3314,24.3509,24.3249,24.3509,56700.0
2012-11-05 15:05:00,37.54,37.54,37.48,37.48,22600.0,24.3574,24.3574,24.3184,24.3184,22600.0
2012-11-05 15:10:00,37.49,37.51,37.46,37.48,25200.0,24.3249,24.3379,24.3055,24.3184,25200.0
2012-11-05 15:15:00,37.48,37.5,37.47,37.48,19700.0,24.3184,24.3314,24.312,24.3184,19700.0
2012-11-05 15:20:00,37.48,37.51,37.47,37.5,88300.0,24.3184,24.3379,24.312,24.3314,88300.0
2012-11-05 15:25:00,37.5,37.52,37.5,37.5,25300.0,24.3314,24.3444,24.3314,24.3314,25300.0
2012-11-05 15:30:00,37.51,37.53,37.49,37.51,54100.0,24.3379,24.3509,24.3249,24.3379,54100.0
2012-11-05 15:35:00,37.51,37.56,37.5,37.54,41400.0,24.3379,24.3704,24.3314,24.3574,41400.0
2012-11-05 15:40:00,37.54,37.68,37.54,37.68,71800.0,24.3574,24.4482,24.3574,24.4482,71800.0
2012-11-05 15:45:00,37.68,37.7,37.66,37.69,97700.0,24.4482,24.4612,24.4352,24.4547,97700.0
2012-11-05 15:50:00,37.69,37.71,37.66,37.68,134400.0,24.4547,24.4677,24.4352,24.4482,134400.0
2012-11-05 15:55:00,37.68,37.68,37.58,37.6,115900.0,24.4482,24.4482,24.3833,24.3963,115900.0
2012-11-06 09:30:00,37.63,37.89,37.55,37.65,31400.0,24.4158,24.5845,24.3639,24.4287,31400.0
2012-11-06 09:35:00,37.66,37.75,37.56,37.71,36100.0,24.4352,24.4936,24.3704,24.4677,36100.0
2012-11-06 09:40:00,37.72,37.76,37.7,37.75,38800.0,24.4742,24.5001,24.4612,24.4936,38800.0
2012-11-06 09:45:00,37.75,37.78,37.73,37.77,35500.0,24.4936,24.5131,24.4807,24.5066,35500.0
2012-11-06 09:50:00,37.77,37.79,37.66,37.77,28900.0,24.5066,24.5196,24.4352,24.5066,28900.0
2012-11-06 09:55:00,37.77,37.81,37.73,37.81,32700.0,24.5066,24.5326,24.4807,24.5326,32700.0
2012-11-06 10:00:00,37.81,37.89,37.76,37.88,36200.0,24.5326,24.5845,24.5001,24.578,36200.0
2012-11-06 10:05:00,37.87,37.96,37.86,37.91,42200.0,24.5715,24.6299,24.565,24.5974,42200.0
2012-11-06 10:10:00,37.91,37.96,37.91,37.95,40900.0,24.5974,24.6299,24.5974,24.6234,40900.0
2012-11-06 10:15:00,37.95,37.96,37.94,37.95,21800.0,24.6234,24.6299,24.6169,24.6234,21800.0
2012-11-06 10:20:00,37.95,38.0,37.93,37.95,86400.0,24.6234,24.6558,24.6104,24.6234,86400.0
2012-11-06 10:25:00,37.94,37.98,37.92,37.97,87400.0,24.6169,24.6429,24.6039,24.6364,87400.0
2012-11-06 10:30:00,37.96,38.06,37.96,38.03,52000.0,24.6299,24.6948,24.6299,24.6753,52000.0
2012-11-06 10:35:00,38.02,38.08,38.0,38.07,23500.0,24.6688,24.7077,24.6558,24.7013,23500.0
2012-11-06 10:40:00,38.08,38.24,38.08,38.22,91400.0,24.7077,24.8116,24.7077,24.7986,91400.0
2012-11-06 10:45:00,38.22,38.39,38.18,38.18,117600.0,24.7986,24.9089,24.7726,24.7726,117600.0
2012-11-06 10:50:00,38.18,38.19,38.1,38.1,13600.0,24.7726,24.7791,24.7207,24.7207,13600.0
2012-11-06 10:55:00,38.09,38.13,38.07,38.11,29500.0,24.7142,24.7402,24.7013,24.7272,29500.0
2012-11-06 11:00:00,38.1,38.14,38.08,38.1,31300.0,24.7207,24.7467,24.7077,24.7207,31300.0
2012-11-06 11:05:00,38.12,38.22,38.11,38.22,54300.0,24.7337,24.7986,24.7272,24.7986,54300.0
2012-11-06 11:10:00,38.21,38.26,38.2,38.26,26400.0,24.7921,24.8245,24.7856,24.8245,26400.0
2012-11-06 11:15:00,38.27,38.3,38.25,38.3,37200.0,24.831,24.8505,24.8181,24.8505,37200.0
2012-11-06 11:20:00,38.29,38.32,38.28,38.3,102200.0,24.844,24.8635,24.8375,24.8505,102200.0
2012-11-06 11:25:00,38.3,38.31,38.27,38.29,85400.0,24.8505,24.857,24.831,24.844,85400.0
2012-11-06 11:30:00,38.29,38.3,38.25,38.26,33400.0,24.844,24.8505,24.8181,24.8245,33400.0
2012-11-06 11:35:00,38.25,38.38,38.24,38.35,78100.0,24.8181,24.9024,24.8116,24.8829,78100.0
2012-11-06 11:40:00,38.35,38.4,38.34,38.35,99100.0,24.8829,24.9154,24.8764,24.8829,99100.0
2012-11-06 11:45:00,38.36,38.46,38.35,38.38,60000.0,24.8894,24.9543,24.8829,24.9024,60000.0
2012-11-06 11:50:00,38.37,38.4,38.35,38.4,22700.0,24.8959,24.9154,24.8829,24.9154,22700.0
2012-11-06 11:55:00,38.4,38.41,38.36,38.39,37700.0,24.9154,24.9219,24.8894,24.9089,37700.0
2012-11-06 12:00:00,38.38,38.48,38.38,38.45,55900.0,24.9024,24.9673,24.9024,24.9478,55900.0
2012-11-06 12:05:00,38.45,38.45,38.33,38.35,35200.0,24.9478,24.9478,24.87,24.8829,35200.0
2012-11-06 12:10:00,38.34,38.37,38.32,38.36,20100.0,24.8764,24.8959,24.8635,24.8894,20100.0
2012-11-06 12:15:00,38.35,38.35,38.27,38.27,19600.0,24.8829,24.8829,24.831,24.831,19600.0
2012-11-06 12:20:00,38.27,38.32,38.27,38.27,19200.0,24.831,24.8635,24.831,24.831,19200.0
2012-11-06 12:25:00,38.28,38.29,38.21,38.24,83000.0,24.8375,24.844,24.7921,24.8116,83000.0
2012-11-06 12:30:00,38.23,38.25,38.22,38.24,13300.0,24.8051,24.8181,24.7986,24.8116,13300.0
2012-11-06 12:35:00,38.25,38.25,38.19,38.21,25700.0,24.8181,24.8181,24.7791,24.7921,25700.0
2012-11-06 12:40:00,38.2,38.22,38.19,38.19,25700.0,24.7856,24.7986,24.7791,24.7791,25700.0
2012-11-06 12:45:00,38.19,38.2,38.11,38.11,27800.0,24.7791,24.7856,24.7272,24.7272,27800.0
2012-11-06 12:50:00,38.11,38.18,38.11,38.14,19500.0,24.7272,24.7726,24.7272,24.7467,19500.0
2012-11-06 12:55:00,38.14,38.15,38.11,38.15,15700.0,24.7467,24.7532,24.7272,24.7532,15700.0
2012-11-06 13:00:00,38.16,38.21,38.13,38.16,22400.0,24.7597,24.7921,24.7402,24.7597,22400.0
2012-11-06 13:05:00,38.15,38.23,38.15,38.23,9200.0,24.7532,24.8051,24.7532,24.8051,9200.0
2012-11-06 13:10:00,38.22,38.25,38.18,38.25,17600.0,24.7986,24.8181,24.7726,24.8181,17600.0
2012-11-06 13:15:00,38.25,38.26,38.16,38.21,21400.0,24.8181,24.8245,24.7597,24.7921,21400.0
2012-11-06 13:20:00,38.2,38.29,38.18,38.29,24700.0,24.7856,24.844,24.7726,24.844,24700.0
2012-11-06 13:25:00,38.29,38.34,38.27,38.32,43700.0,24.844,24.8764,24.831,24.8635,43700.0
2012-11-06 13:30:00,38.33,38.36,38.3,38.3,56300.0,24.87,24.8894,24.8505,24.8505,56300.0
2012-11-06 13:35:00,38.3,38.36,38.3,38.31,29100.0,24.8505,24.8894,24.8505,24.857,29100.0
2012-11-06 13:40:00,38.33,38.35,38.3,38.35,7700.0,24.87,24.8829,24.8505,24.8829,7700.0
2012-11-06 13:45:00,38.35,38.36,38.32,38.34,17100.0,24.8829,24.8894,24.8635,24.8764,17100.0
2012-11-06 13:50:00,38.34,38.36,38.32,38.34,28200.0,24.8764,24.8894,24.8635,24.8764,28200.0
2012-11-06 13:55:00,38.33,38.37,38.33,38.36,32700.0,24.87,24.8959,24.87,24.8894,32700.0
2012-11-06 14:00:00,38.36,38.38,38.33,38.34,36500.0,24.8894,24.9024,24.87,24.8764,36500.0
2012-11-06 14:05:00,38.34,38.34,38.3,38.31,26400.0,24.8764,24.8764,24.8505,24.857,26400.0
2012-11-06 14:10:00,38.3,38.34,38.29,38.34,30600.0,24.8505,24.8764,24.844,24.8764,30600.0
2012-11-06 14:15:00,38.33,38.36,38.32,38.35,29200.0,24.87,24.8894,24.8635,24.8829,29200.0
2012-11-06 14:20:00,38.34,38.36,38.33,38.35,37100.0,24.8764,24.8894,24.87,24.8829,37100.0
2012-11-06 14:25:00,38.36,38.37,38.31,38.31,80900.0,24.8894,24.8959,24.857,24.857,80900.0
2012-11-06 14:30:00,38.32,38.32,38.25,38.27,13000.0,24.8635,24.8635,24.8181,24.831,13000.0
2012-11-06 14:35:00,38.27,38.27,38.24,38.26,12200.0,24.831,24.831,24.8116,24.8245,12200.0
2012-11-06 14:40:00,38.24,38.25,38.21,38.21,14000.0,24.8116,24.8181,24.7921,24.7921,14000.0
2012-11-06 14:45:00,38.21,38.23,38.15,38.16,22600.0,24.7921,24.8051,24.7532,24.7597,22600.0
2012-11-06 14:50:00,38.17,38.17,38.09,38.11,64800.0,24.7661,24.7661,24.7142,24.7272,64800.0
2012-11-06 14:55:00,38.11,38.16,38.07,38.13,38000.0,24.7272,24.7597,24.7013,24.7402,38000.0
2012-11-06 15:00:00,38.14,38.18,38.13,38.17,43300.0,24.7467,24.7726,24.7402,24.7661,43300.0
2012-11-06 15:05:00,38.18,38.24,38.17,38.23,45700.0,24.7726,24.8116,24.7661,24.8051,45700.0
2012-11-06 15:10:00,38.23,38.27,38.22,38.25,31300.0,24.8051,24.831,24.7986,24.8181,31300.0
2012-11-06 15:15:00,38.25,38.27,38.22,38.27,39500.0,24.8181,24.831,24.7986,24.831,39500.0
2012-11-06 15:20:00,38.26,38.29,38.23,38.27,53000.0,24.8245,24.844,24.8051,24.831,53000.0
2012-11-06 15:25:00,38.26,38.3,38.25,38.3,58900.0,24.8245,24.8505,24.8181,24.8505,58900.0
2012-11-06 15:30:00,38.29,38.3,38.21,38.25,75500.0,24.844,24.8505,24.7921,24.8181,75500.0
2012-11-06 15:35:00,38.24,38.25,38.19,38.22,52000.0,24.8116,24.8181,24.7791,24.7986,52000.0
2012-11-06 15:40:00,38.21,38.25,38.2,38.22,70600.0,24.7921,24.8181,24.7856,24.7986,70600.0
2012-11-06 15:45:00,38.22,38.26,38.2,38.26,106300.0,24.7986,24.8245,24.7856,24.8245,106300.0
2012-11-06 15:50:00,38.27,38.28,38.23,38.25,185600.0,24.831,24.8375,24.8051,24.8181,185600.0
2012-11-06 15:55:00,38.25,38.31,38.24,38.26,175200.0,24.8181,24.857,24.8116,24.8245,175200.0
2012-11-07 09:30:00,37.78,37.92,37.68,37.68,123000.0,24.5131,24.6039,24.4482,24.4482,123000.0
2012-11-07 09:35:00,37.67,37.67,37.43,37.43,64700.0,24.4417,24.4417,24.286,24.286,64700.0
2012-11-07 09:40:00,37.48,37.57,37.4,37.53,29400.0,24.3184,24.3768,24.2665,24.3509,29400.0
2012-11-07 09:45:00,37.53,37.66,37.51,37.65,139300.0,24.3509,24.4352,24.3379,24.4287,139300.0
2012-11-07 09:50:00,37.63,37.64,37.52,37.57,37800.0,24.4158,24.4223,24.3444,24.3768,37800.0
2012-11-07 09:55:00,37.55,37.6,37.51,37.6,61000.0,24.3639,24.3963,24.3379,24.3963,61000.0
2012-11-07 10:00:00,37.59,37.64,37.59,37.62,62700.0,24.3898,24.4223,24.3898,24.4093,62700.0
2012-11-07 10:05:00,37.62,37.66,37.57,37.64,20900.0,24.4093,24.4352,24.3768,24.4223,20900.0
2012-11-07 10:10:00,37.64,37.64,37.55,37.57,21900.0,24.4223,24.4223,24.3639,24.3768,21900.0
2012-11-07 10:15:00,37.57,37.58,37.49,37.5,50100.0,24.3768,24.3833,24.3249,24.3314,50100.0
2012-11-07 10:20:00,37.5,37.53,37.47,37.47,116700.0,24.3314,24.3509,24.312,24.312,116700.0
2012-11-07 10:25:00,37.48,37.49,37.42,37.48,27100.0,24.3184,24.3249,24.2795,24.3184,27100.0
2012-11-07 10:30:00,37.48,37.54,37.44,37.53,18100.0,24.3184,24.3574,24.2925,24.3509,18100.0
2012-11-07 10:35:00,37.52,37.55,37.44,37.55,18900.0,24.3444,24.3639,24.2925,24.3639,18900.0
2012-11-07 10:40:00,37.55,37.59,37.53,37.59,18600.0,24.3639,24.3898,24.3509,24.3898,18600.0
2012-11-07 10:45:00,37.57,37.57,37.47,37.5,26100.0,24.3768,24.3768,24.312,24.3314,26100.0
2012-11-07 10:50:00,37.5,37.53,37.46,37.5,41600.0,24.3314,24.3509,24.3055,24.3314,41600.0
2012-11-07 10:55:00,37.5,37.5,37.35,37.35,44100.0,24.3314,24.3314,24.2341,24.2341,44100.0
2012-11-07 11:00:00,37.35,37.42,37.35,37.41,15600.0,24.2341,24.2795,24.2341,24.273,15600.0
2012-11-07 11:05:00,37.4,37.42,37.35,37.35,34800.0,24.2665,24.2795,24.2341,24.2341,34800.0
2012-11-07 11:10:00,37.35,37.38,37.34,37.37,20400.0,24.2341,24.2536,24.2276,24.2471,20400.0
2012-11-07 11:15:00,37.36,37.37,37.33,37.37,27100.0,24.2406,24.2471,24.2211,24.2471,27100.0
2012-11-07 11:20:00,37.37,37.38,37.33,37.36,38700.0,24.2471,24.2536,24.2211,24.2406,38700.0
2012-11-07 11:25:00,37.34,37.36,37.26,37.28,45600.0,24.2276,24.2406,24.1757,24.1887,45600.0
2012-11-07 11:30:00,37.28,37.35,37.26,37.29,123800.0,24.1887,24.2341,24.1757,24.1952,123800.0
2012-11-07 11:35:00,37.29,37.34,37.29,37.33,18900.0,24.1952,24.2276,24.1952,24.2211,18900.0
2012-11-07 11:40:00,37.32,37.36,37.3,37.3,16100.0,24.2146,24.2406,24.2017,24.2017,16100.0
2012-11-07 11:45:00,37.3,37.31,37.26,37.31,22900.0,24.2017,24.2081,24.1757,24.2081,22900.0
2012-11-07 11:50:00,37.31,37.32,37.27,37.29,70900.0,24.2081,24.2146,24.1822,24.1952,70900.0
2012-11-07 11:55:00,37.29,37.29,37.26,37.27,38100.0,24.1952,24.1952,24.1757,24.1822,38100.0
2012-11-07 12:00:00,37.28,37.29,37.24,37.26,35600.0,24.1887,24.1952,24.1627,24.1757,35600.0
2012-11-07 12:05:00,37.27,37.28,37.24,37.25,21200.0,24.1822,24.1887,24.1627,24.1692,21200.0
2012-11-07 12:10:00,37.26,37.27,37.24,37.24,21300.0,24.1757,24.1822,24.1627,24.1627,21300.0
2012-11-07 12:15:00,37.25,37.35,37.24,37.3,76200.0,24.1692,24.2341,24.1627,24.2017,76200.0
2012-11-07 12:20:00,37.31,37.32,37.29,37.3,17400.0,24.2081,24.2146,24.1952,24.2017,17400.0
2012-11-07 12:25:00,37.3,37.33,37.29,37.29,12700.0,24.2017,24.2211,24.1952,24.1952,12700.0
2012-11-07 12:30:00,37.29,37.35,37.29,37.34,9000.0,24.1952,24.2341,24.1952,24.2276,9000.0
2012-11-07 12:35:00,37.35,37.37,37.35,37.35,10900.0,24.2341,24.2471,24.2341,24.2341,10900.0
2012-11-07 12:40:00,37.35,37.42,37.33,37.4,19400.0,24.2341,24.2795,24.2211,24.2665,19400.0
2012-11-07 12:45:00,37.4,37.42,37.37,37.4,12300.0,24.2665,24.2795,24.2471,24.2665,12300.0
2012-11-07 12:50:00,37.41,37.41,37.39,37.4,29700.0,24.273,24.273,24.2601,24.2665,29700.0
2012-11-07 12:55:00,37.4,37.42,37.36,37.42,47000.0,24.2665,24.2795,24.2406,24.2795,47000.0
2012-11-07 13:00:00,37.42,37.48,37.39,37.45,18600.0,24.2795,24.3184,24.2601,24.299,18600.0
2012-11-07 13:05:00,37.46,37.6,37.46,37.58,31200.0,24.3055,24.3963,24.3055,24.3833,31200.0
2012-11-07 13:10:00,37.59,37.6,37.55,37.55,19100.0,24.3898,24.3963,24.3639,24.3639,19100.0
2012-11-07 13:15:00,37.57,37.59,37.5,37.5,12800.0,24.3768,24.3898,24.3314,24.3314,12800.0
2012-11-07 13:20:00,37.51,37.54,37.5,37.53,11700.0,24.3379,24.3574,24.3314,24.3509,11700.0
2012-11-07 13:25:00,37.54,37.58,37.54,37.55,11000.0,24.3574,24.3833,24.3574,24.3639,11000.0
2012-11-07 13:30:00,37.55,37.64,37.55,37.6,17100.0,24.3639,24.4223,24.3639,24.3963,17100.0
2012-11-07 13:35:00,37.58,37.65,37.58,37.62,8200.0,24.3833,24.4287,24.3833,24.4093,8200.0
2012-11-07 13:40:00,37.62,37.64,37.59,37.61,22600.0,24.4093,24.4223,24.3898,24.4028,22600.0
2012-11-07 13:45:00,37.61,37.62,37.56,37.58,17900.0,24.4028,24.4093,24.3704,24.3833,17900.0
2012-11-07 13:50:00,37.59,37.61,37.57,37.6,14400.0,24.3898,24.4028,24.3768,24.3963,14400.0
2012-11-07 13:55:00,37.6,37.6,37.54,37.59,29000.0,24.3963,24.3963,24.3574,24.3898,29000.0
2012-11-07 14:00:00,37.58,37.7,37.58,37.69,31900.0,24.3833,24.4612,24.3833,24.4547,31900.0
2012-11-07 14:05:00,37.69,37.72,37.66,37.69,30300.0,24.4547,24.4742,24.4352,24.4547,30300.0
2012-11-07 14:10:00,37.7,37.71,37.63,37.65,22300.0,24.4612,24.4677,24.4158,24.4287,22300.0
2012-11-07 14:15:00,37.64,37.66,37.62,37.64,16100.0,24.4223,24.4352,24.4093,24.4223,16100.0
2012-11-07 14:20:00,37.64,37.7,37.63,37.67,10700.0,24.4223,24.4612,24.4158,24.4417,10700.0
2012-11-07 14:25:00,37.67,37.7,37.65,37.67,11200.0,24.4417,24.4612,24.4287,24.4417,11200.0
2012-11-07 14:30:00,37.67,37.67,37.59,37.61,24400.0,24.4417,24.4417,24.3898,24.4028,24400.0
2012-11-07 14:35:00,37.62,37.64,37.54,37.56,20700.0,24.4093,24.4223,24.3574,24.3704,20700.0
2012-11-07 14:40:00,37.55,37.56,37.53,37.54,13200.0,24.3639,24.3704,24.3509,24.3574,13200.0
2012-11-07 14:45:00,37.53,37.58,37.53,37.55,22500.0,24.3509,24.3833,24.3509,24.3639,22500.0
2012-11-07 14:50:00,37.57,37.58,37.53,37.54,19200.0,24.3768,24.3833,24.3509,24.3574,19200.0
2012-11-07 14:55:00,37.55,37.65,37.55,37.61,25600.0,24.3639,24.4287,24.3639,24.4028,25600.0
2012-11-07 15:00:00,37.61,37.63,37.57,37.57,28800.0,24.4028,24.4158,24.3768,24.3768,28800.0
2012-11-07 15:05:00,37.57,37.59,37.54,37.54,23600.0,24.3768,24.3898,24.3574,24.3574,23600.0
2012-11-07 15:10:00,37.54,37.62,37.54,37.57,30600.0,24.3574,24.4093,24.3574,24.3768,30600.0
2012-11-07 15:15:00,37.56,37.57,37.52,37.55,22100.0,24.3704,24.3768,24.3444,24.3639,22100.0
2012-11-07 15:20:00,37.55,37.64,37.53,37.64,22900.0,24.3639,24.4223,24.3509,24.4223,22900.0
2012-11-07 15:25:00,37.62,37.71,37.61,37.68,38400.0,24.4093,24.4677,24.4028,24.4482,38400.0
2012-11-07 15:30:00,37.68,37.7,37.65,37.69,45000.0,24.4482,24.4612,24.4287,24.4547,45000.0
2012-11-07 15:35:00,37.69,37.7,37.58,37.58,34600.0,24.4547,24.4612,24.3833,24.3833,34600.0
2012-11-07 15:40:00,37.58,37.63,37.58,37.63,43600.0,24.3833,24.4158,24.3833,24.4158,43600.0
2012-11-07 15:45:00,37.63,37.71,37.59,37.69,169700.0,24.4158,24.4677,24.3898,24.4547,169700.0
2012-11-07 15:50:00,37.69,37.73,37.67,37.71,167400.0,24.4547,24.4807,24.4417,24.4677,167400.0
2012-11-07 15:55:00,37.71,37.72,37.58,37.58,207900.0,24.4677,24.4742,24.3833,24.3833,207900.0
2012-11-08 09:30:00,37.58,37.65,37.38,37.51,67200.0,24.3833,24.4287,24.2536,24.3379,67200.0
2012-11-08 09:35:00,37.51,37.51,37.33,37.37,64000.0,24.3379,24.3379,24.2211,24.2471,64000.0
2012-11-08 09:40:00,37.39,37.44,37.32,37.32,35300.0,24.2601,24.2925,24.2146,24.2146,35300.0
2012-11-08 09:45:00,37.32,37.36,37.32,37.33,66700.0,24.2146,24.2406,24.2146,24.2211,66700.0
2012-11-08 09:50:00,37.33,37.35,37.32,37.33,45300.0,24.2211,24.2341,24.2146,24.2211,45300.0
2012-11-08 09:55:00,37.33,37.35,37.3,37.3,94600.0,24.2211,24.2341,24.2017,24.2017,94600.0
2012-11-08 10:00:00,37.3,37.33,37.21,37.24,41500.0,24.2017,24.2211,24.1433,24.1627,41500.0
2012-11-08 10:05:00,37.24,37.39,37.15,37.34,82400.0,24.1627,24.2601,24.1043,24.2276,82400.0
2012-11-08 10:10:00,37.34,37.44,37.34,37.41,172700.0,24.2276,24.2925,24.2276,24.273,172700.0
2012-11-08 10:15:00,37.41,37.41,37.32,37.36,146100.0,24.273,24.273,24.2146,24.2406,146100.0
2012-11-08 10:20:00,37.35,37.36,37.29,37.32,39600.0,24.2341,24.2406,24.1952,24.2146,39600.0
2012-11-08 10:25:00,37.32,37.34,37.28,37.29,22900.0,24.2146,24.2276,24.1887,24.1952,22900.0
2012-11-08 10:30:00,37.3,37.35,37.25,37.33,44700.0,24.2017,24.2341,24.1692,24.2211,44700.0
2012-11-08 10:35:00,37.32,37.39,37.3,37.37,31800.0,24.2146,24.2601,24.2017,24.2471,31800.0
2012-11-08 10:40:00,37.37,37.42,37.3,37.42,166800.0,24.2471,24.2795,24.2017,24.2795,166800.0
2012-11-08 10:45:00,37.42,37.5,37.39,37.4,29500.0,24.2795,24.3314,24.2601,24.2665,29500.0
2012-11-08 10:50:00,37.4,37.46,37.38,37.45,27000.0,24.2665,24.3055,24.2536,24.299,27000.0
2012-11-08 10:55:00,37.45,37.48,37.37,37.4,31600.0,24.299,24.3184,24.2471,24.2665,31600.0
2012-11-08 11:00:00,37.41,37.47,37.31,37.34,43000.0,24.273,24.312,24.2081,24.2276,43000.0
2012-11-08 11:05:00,37.34,37.39,37.3,37.34,25500.0,24.2276,24.2601,24.2017,24.2276,25500.0
2012-11-08 11:10:00,37.34,37.34,37.27,37.29,17600.0,24.2276,24.2276,24.1822,24.1952,17600.0
2012-11-08 11:15:00,37.29,37.31,37.22,37.24,21600.0,24.1952,24.2081,24.1497,24.1627,21600.0
2012-11-08 11:20:00,37.24,37.24,37.18,37.23,20000.0,24.1627,24.1627,24.1238,24.1562,20000.0
2012-11-08 11:25:00,37.24,37.26,37.2,37.22,17200.0,24.1627,24.1757,24.1368,24.1497,17200.0
2012-11-08 11:30:00,37.22,37.23,37.13,37.13,25200.0,24.1497,24.1562,24.0914,24.0914,25200.0
2012-11-08 11:35:00,37.12,37.12,37.05,37.12,17000.0,24.0849,24.0849,24.0394,24.0849,17000.0
2012-11-08 11:40:00,37.12,37.14,37.07,37.14,16100.0,24.0849,24.0978,24.0524,24.0978,16100.0
2012-11-08 11:45:00,37.14,37.14,37.11,37.13,14300.0,24.0978,24.0978,24.0784,24.0914,14300.0
2012-11-08 11:50:00,37.13,37.14,37.11,37.13,17400.0,24.0914,24.0978,24.0784,24.0914,17400.0
2012-11-08 11:55:00,37.13,37.14,37.08,37.09,12100.0,24.0914,24.0978,24.0589,24.0654,12100.0
2012-11-08 12:00:00,37.09,37.12,37.06,37.12,21600.0,24.0654,24.0849,24.0459,24.0849,21600.0
2012-11-08 12:05:00,37.12,37.14,37.07,37.08,11900.0,24.0849,24.0978,24.0524,24.0589,11900.0
2012-11-08 12:10:00,37.08,37.09,37.0,37.05,19100.0,24.0589,24.0654,24.007,24.0394,19100.0
2012-11-08 12:15:00,37.05,37.07,37.04,37.05,12500.0,24.0394,24.0524,24.033,24.0394,12500.0
2012-11-08 12:20:00,37.05,37.08,37.02,37.08,15500.0,24.0394,24.0589,24.02,24.0589,15500.0
2012-11-08 12:25:00,37.08,37.08,37.05,37.07,12800.0,24.0589,24.0589,24.0394,24.0524,12800.0
2012-11-08 12:30:00,37.08,37.09,37.04,37.08,14800.0,24.0589,24.0654,24.033,24.0589,14800.0
2012-11-08 12:35:00,37.08,37.11,37.04,37.09,18000.0,24.0589,24.0784,24.033,24.0654,18000.0
2012-11-08 12:40:00,37.1,37.12,37.08,37.11,5200.0,24.0719,24.0849,24.0589,24.0784,5200.0
2012-11-08 12:45:00,37.1,37.1,37.04,37.07,14300.0,24.0719,24.0719,24.033,24.0524,14300.0
2012-11-08 12:50:00,37.07,37.1,37.07,37.09,9600.0,24.0524,24.0719,24.0524,24.0654,9600.0
2012-11-08 12:55:00,37.09,37.14,37.08,37.14,13900.0,24.0654,24.0978,24.0589,24.0978,13900.0
2012-11-08 13:00:00,37.13,37.15,37.11,37.12,11200.0,24.0914,24.1043,24.0784,24.0849,11200.0
2012-11-08 13:05:00,37.13,37.13,37.1,37.12,7300.0,24.0914,24.0914,24.0719,24.0849,7300.0
2012-11-08 13:10:00,37.11,37.11,37.05,37.07,16600.0,24.0784,24.0784,24.0394,24.0524,16600.0
2012-11-08 13:15:00,37.07,37.08,36.9,36.98,133000.0,24.0524,24.0589,23.9421,23.994,133000.0
2012-11-08 13:20:00,36.98,37.02,36.96,36.96,12000.0,23.994,24.02,23.9811,23.9811,12000.0
2012-11-08 13:25:00,36.97,36.97,36.84,36.9,34200.0,23.9875,23.9875,23.9032,23.9421,34200.0
2012-11-08 13:30:00,36.9,36.95,36.9,36.95,39700.0,23.9421,23.9746,23.9421,23.9746,39700.0
2012-11-08 13:35:00,36.94,36.98,36.94,36.97,22100.0,23.9681,23.994,23.9681,23.9875,22100.0
2012-11-08 13:40:00,36.98,36.99,36.96,36.98,20000.0,23.994,24.0005,23.9811,23.994,20000.0
2012-11-08 13:45:00,36.97,37.0,36.96,36.99,19500.0,23.9875,24.007,23.9811,24.0005,19500.0
2012-11-08 13:50:00,36.99,37.06,36.99,37.06,17800.0,24.0005,24.0459,24.0005,24.0459,17800.0
2012-11-08 13:55:00,37.07,37.13,37.05,37.09,19700.0,24.0524,24.0914,24.0394,24.0654,19700.0
2012-11-08 14:00:00,37.1,37.11,37.04,37.04,13200.0,24.0719,24.0784,24.033,24.033,13200.0
2012-11-08 14:05:00,37.04,37.05,37.03,37.04,15300.0,24.033,24.0394,24.0265,24.033,15300.0
2012-11-08 14:10:00,37.05,37.1,37.05,37.09,17400.0,24.0394,24.0719,24.0394,24.0654,17400.0
2012-11-08 14:15:00,37.1,37.14,37.06,37.06,12200.0,24.0719,24.0978,24.0459,24.0459,12200.0
2012-11-08 14:20:00,37.07,37.07,37.03,37.04,17000.0,24.0524,24.0524,24.0265,24.033,17000.0
2012-11-08 14:25:00,37.05,37.07,37.03,37.06,18600.0,24.0394,24.0524,24.0265,24.0459,18600.0
2012-11-08 14:30:00,37.05,37.09,37.05,37.05,10100.0,24.0394,24.0654,24.0394,24.0394,10100.0
2012-11-08 14:35:00,37.05,37.06,37.01,37.05,17000.0,24.0394,24.0459,24.0135,24.0394,17000.0
2012-11-08 14:40:00,37.05,37.1,37.05,37.06,24300.0,24.0394,24.0719,24.0394,24.0459,24300.0
2012-11-08 14:45:00,37.06,37.13,37.05,37.13,17400.0,24.0459,24.0914,24.0394,24.0914,17400.0
2012-11-08 14:50:00,37.12,37.12,37.05,37.06,12300.0,24.0849,24.0849,24.0394,24.0459,12300.0
2012-11-08 14:55:00,37.07,37.09,37.05,37.05,14700.0,24.0524,24.0654,24.0394,24.0394,14700.0
2012-11-08 15:00:00,37.05,37.07,37.04,37.05,19600.0,24.0394,24.0524,24.033,24.0394,19600.0
2012-11-08 15:05:00,37.07,37.07,37.03,37.05,25700.0,24.0524,24.0524,24.0265,24.0394,25700.0
2012-11-08 15:10:00,37.06,37.12,37.05,37.06,40900.0,24.0459,24.0849,24.0394,24.0459,40900.0
2012-11-08 15:15:00,37.06,37.09,37.05,37.06,38900.0,24.0459,24.0654,24.0394,24.0459,38900.0
2012-11-08 15:20:00,37.07,37.09,37.04,37.06,25200.0,24.0524,24.0654,24.033,24.0459,25200.0
2012-11-08 15:25:00,37.06,37.1,37.05,37.08,42800.0,24.0459,24.0719,24.0394,24.0589,42800.0
2012-11-08 15:30:00,37.07,37.08,37.02,37.06,46100.0,24.0524,24.0589,24.02,24.0459,46100.0
2012-11-08 15:35:00,37.06,37.09,37.04,37.06,39100.0,24.0459,24.0654,24.033,24.0459,39100.0
2012-11-08 15:40:00,37.07,37.09,37.0,37.05,41400.0,24.0524,24.0654,24.007,24.0394,41400.0
2012-11-08 15:45:00,37.04,37.06,37.0,37.0,41900.0,24.033,24.0459,24.007,24.007,41900.0
2012-11-08 15:50:00,37.0,37.05,36.99,37.0,151700.0,24.007,24.0394,24.0005,24.007,151700.0
2012-11-08 15:55:00,36.99,37.01,36.88,36.89,122000.0,24.0005,24.0135,23.9291,23.9356,122000.0
2012-11-09 09:30:00,36.6,36.79,36.56,36.65,229500.0,23.7475,23.8707,23.7215,23.7799,229500.0
2012-11-09 09:35:00,36.68,36.8,36.57,36.79,88000.0,23.7994,23.8772,23.728,23.8707,88000.0
2012-11-09 09:40:00,36.77,36.99,36.77,36.99,28500.0,23.8578,24.0005,23.8578,24.0005,28500.0
2012-11-09 09:45:00,36.97,37.0,36.88,36.98,86200.0,23.9875,24.007,23.9291,23.994,86200.0
2012-11-09 09:50:00,37.0,37.0,36.89,36.9,69000.0,24.007,24.007,23.9356,23.9421,69000.0
2012-11-09 09:55:00,36.91,36.93,36.82,36.91,75600.0,23.9486,23.9616,23.8902,23.9486,75600.0
2012-11-09 10:00:00,36.89,37.04,36.87,37.03,46900.0,23.9356,24.033,23.9227,24.0265,46900.0
2012-11-09 10:05:00,37.04,37.12,36.97,37.1,54100.0,24.033,24.0849,23.9875,24.0719,54100.0
2012-11-09 10:10:00,37.11,37.12,37.08,37.09,49300.0,24.0784,24.0849,24.0589,24.0654,49300.0
2012-11-09 10:15:00,37.09,37.09,36.99,37.05,133900.0,24.0654,24.0654,24.0005,24.0394,133900.0
2012-11-09 10:20:00,37.04,37.11,37.04,37.09,135100.0,24.033,24.0784,24.033,24.0654,135100.0
2012-11-09 10:25:00,37.09,37.1,37.02,37.03,22400.0,24.0654,24.0719,24.02,24.0265,22400.0
2012-11-09 10:30:00,37.03,37.03,36.92,36.96,30200.0,24.0265,24.0265,23.9551,23.9811,30200.0
2012-11-09 10:35:00,36.99,37.02,36.96,36.96,27700.0,24.0005,24.02,23.9811,23.9811,27700.0
2012-11-09 10:40:00,36.96,37.11,36.95,37.09,44400.0,23.9811,24.0784,23.9746,24.0654,44400.0
2012-11-09 10:45:00,37.08,37.09,37.03,37.04,24600.0,24.0589,24.0654,24.0265,24.033,24600.0
2012-11-09 10:50:00,37.05,37.05,37.0,37.01,38200.0,24.0394,24.0394,24.007,24.0135,38200.0
2012-11-09 10:55:00,37.01,37.1,37.01,37.04,39800.0,24.0135,24.0719,24.0135,24.033,39800.0
2012-11-09 11:00:00,37.04,37.06,37.01,37.01,17700.0,24.033,24.0459,24.0135,24.0135,17700.0
2012-11-09 11:05:00,37.01,37.06,36.97,36.99,46700.0,24.0135,24.0459,23.9875,24.0005,46700.0
2012-11-09 11:10:00,36.99,37.01,36.97,36.98,36200.0,24.0005,24.0135,23.9875,23.994,36200.0
2012-11-09 11:15:00,36.98,37.01,36.97,36.99,40200.0,23.994,24.0135,23.9875,24.0005,40200.0
2012-11-09 11:20:00,36.99,37.0,36.89,36.9,22200.0,24.0005,24.007,23.9356,23.9421,22200.0
2012-11-09 11:25:00,36.9,36.92,36.88,36.9,18500.0,23.9421,23.9551,23.9291,23.9421,18500.0
2012-11-09 11:30:00,36.91,36.95,36.9,36.91,18800.0,23.9486,23.9746,23.9421,23.9486,18800.0
2012-11-09 11:35:00,36.91,36.99,36.87,36.97,18900.0,23.9486,24.0005,23.9227,23.9875,18900.0
2012-11-09 11:40:00,36.96,36.99,36.93,36.93,18600.0,23.9811,24.0005,23.9616,23.9616,18600.0
2012-11-09 11:45:00,36.93,37.01,36.93,36.97,23600.0,23.9616,24.0135,23.9616,23.9875,23600.0
2012-11-09 11:50:00,36.98,37.01,36.96,37.0,37600.0,23.994,24.0135,23.9811,24.007,37600.0
2012-11-09 11:55:00,37.0,37.04,36.94,37.03,46400.0,24.007,24.033,23.9681,24.0265,46400.0
2012-11-09 12:00:00,37.04,37.13,37.04,37.11,29100.0,24.033,24.0914,24.033,24.0784,29100.0
2012-11-09 12:05:00,37.12,37.14,37.09,37.13,17800.0,24.0849,24.0978,24.0654,24.0914,17800.0
2012-11-09 12:10:00,37.12,37.15,37.08,37.08,54200.0,24.0849,24.1043,24.0589,24.0589,54200.0
2012-11-09 12:15:00,37.09,37.11,37.08,37.09,31700.0,24.0654,24.0784,24.0589,24.0654,31700.0
2012-11-09 12:20:00,37.09,37.11,37.06,37.1,35300.0,24.0654,24.0784,24.0459,24.0719,35300.0
2012-11-09 12:25:00,37.1,37.11,37.08,37.09,31800.0,24.0719,24.0784,24.0589,24.0654,31800.0
2012-11-09 12:30:00,37.1,37.11,37.07,37.09,28000.0,24.0719,24.0784,24.0524,24.0654,28000.0
2012-11-09 12:35:00,37.1,37.13,37.09,37.11,37500.0,24.0719,24.0914,24.0654,24.0784,37500.0
2012-11-09 12:40:00,37.11,37.12,37.05,37.05,13900.0,24.0784,24.0849,24.0394,24.0394,13900.0
2012-11-09 12:45:00,37.05,37.06,36.98,37.0,85200.0,24.0394,24.0459,23.994,24.007,85200.0
2012-11-09 12:50:00,37.01,37.01,36.98,36.98,58100.0,24.0135,24.0135,23.994,23.994,58100.0
2012-11-09 12:55:00,36.99,37.0,36.95,36.97,27600.0,24.0005,24.007,23.9746,23.9875,27600.0
2012-11-09 13:00:00,36.98,37.02,36.97,37.0,37800.0,23.994,24.02,23.9875,24.007,37800.0
2012-11-09 13:05:00,36.99,37.07,36.99,37.06,20700.0,24.0005,24.0524,24.0005,24.0459,20700.0
2012-11-09 13:10:00,37.05,37.05,36.9,36.94,69700.0,24.0394,24.0394,23.9421,23.9681,69700.0
2012-11-09 13:15:00,36.93,37.03,36.92,36.99,23000.0,23.9616,24.0265,23.9551,24.0005,23000.0
2012-11-09 13:20:00,36.99,37.02,36.96,36.97,38300.0,24.0005,24.02,23.9811,23.9875,38300.0
2012-11-09 13:25:00,36.97,36.98,36.87,36.88,51600.0,23.9875,23.994,23.9227,23.9291,51600.0
2012-11-09 13:30:00,36.88,36.93,36.87,36.93,55400.0,23.9291,23.9616,23.9227,23.9616,55400.0
2012-11-09 13:35:00,36.93,36.98,36.91,36.94,39000.0,23.9616,23.994,23.9486,23.9681,39000.0
2012-11-09 13:40:00,36.94,36.99,36.9,36.96,39000.0,23.9681,24.0005,23.9421,23.9811,39000.0
2012-11-09 13:45:00,36.97,37.0,36.96,36.97,54100.0,23.9875,24.007,23.9811,23.9875,54100.0
2012-11-09 13:50:00,36.98,37.01,36.96,36.97,62100.0,23.994,24.0135,23.9811,23.9875,62100.0
2012-11-09 13:55:00,36.98,36.98,36.95,36.98,18100.0,23.994,23.994,23.9746,23.994,18100.0
2012-11-09 14:00:00,36.98,36.98,36.9,36.9,34500.0,23.994,23.994,23.9421,23.9421,34500.0
2012-11-09 14:05:00,36.91,36.95,36.9,36.9,30600.0,23.9486,23.9746,23.9421,23.9421,30600.0
2012-11-09 14:10:00,36.91,36.94,36.88,36.89,33800.0,23.9486,23.9681,23.9291,23.9356,33800.0
2012-11-09 14:15:00,36.9,36.96,36.88,36.93,43900.0,23.9421,23.9811,23.9291,23.9616,43900.0
2012-11-09 14:20:00,36.93,36.97,36.92,36.92,31900.0,23.9616,23.9875,23.9551,23.9551,31900.0
2012-11-09 14:25:00,36.92,36.97,36.9,36.97,26600.0,23.9551,23.9875,23.9421,23.9875,26600.0
2012-11-09 14:30:00,36.98,37.03,36.96,37.02,114500.0,23.994,24.0265,23.9811,24.02,114500.0
2012-11-09 14:35:00,37.01,37.08,37.01,37.02,50600.0,24.0135,24.0589,24.0135,24.02,50600.0
2012-11-09 14:40:00,37.02,37.03,36.95,36.96,34800.0,24.02,24.0265,23.9746,23.9811,34800.0
2012-11-09 14:45:00,36.96,36.99,36.95,36.96,39500.0,23.9811,24.0005,23.9746,23.9811,39500.0
2012-11-09 14:50:00,36.97,36.98,36.91,36.92,31700.0,23.9875,23.994,23.9486,23.9551,31700.0
2012-11-09 14:55:00,36.92,36.97,36.9,36.94,19900.0,23.9551,23.9875,23.9421,23.9681,19900.0
2012-11-09 15:00:00,36.94,36.95,36.91,36.94,25100.0,23.9681,23.9746,23.9486,23.9681,25100.0
2012-11-09 15:05:00,36.94,36.96,36.9,36.95,22900.0,23.9681,23.9811,23.9421,23.9746,22900.0
2012-11-09 15:10:00,36.95,36.99,36.9,36.97,25200.0,23.9746,24.0005,23.9421,23.9875,25200.0
2012-11-09 15:15:00,36.97,36.97,36.91,36.92,24500.0,23.9875,23.9875,23.9486,23.9551,24500.0
2012-11-09 15:20:00,36.93,36.98,36.93,36.97,25500.0,23.9616,23.994,23.9616,23.9875,25500.0
2012-11-09 15:25:00,36.97,37.0,36.94,36.99,33100.0,23.9875,24.007,23.9681,24.0005,33100.0
2012-11-09 15:30:00,36.99,36.99,36.91,36.91,50300.0,24.0005,24.0005,23.9486,23.9486,50300.0
2012-11-09 15:35:00,36.92,36.93,36.85,36.86,57900.0,23.9551,23.9616,23.9097,23.9162,57900.0
2012-11-09 15:40:00,36.87,36.97,36.87,36.96,60600.0,23.9227,23.9875,23.9227,23.9811,60600.0
2012-11-09 15:45:00,36.96,37.02,36.94,36.96,86800.0,23.9811,24.02,23.9681,23.9811,86800.0
2012-11-09 15:50:00,36.96,36.97,36.91,36.92,91400.0,23.9811,23.9875,23.9486,23.9551,91400.0
2012-11-09 15:55:00,36.93,36.94,36.84,36.92,205000.0,23.9616,23.9681,23.9032,23.9551,205000.0
2012-11-12 09:30:00,37.06,37.1,36.91,37.05,245500.0,24.0459,24.0719,23.9486,24.0394,245500.0
2012-11-12 09:35:00,37.02,37.15,37.01,37.13,11000.0,24.02,24.1043,24.0135,24.0914,11000.0
2012-11-12 09:40:00,37.14,37.15,37.03,37.07,10200.0,24.0978,24.1043,24.0265,24.0524,10200.0
2012-11-12 09:45:00,37.06,37.07,36.9,36.95,250200.0,24.0459,24.0524,23.9421,23.9746,250200.0
2012-11-12 09:50:00,36.94,36.94,36.84,36.86,25800.0,23.9681,23.9681,23.9032,23.9162,25800.0
2012-11-12 09:55:00,36.85,36.95,36.83,36.95,15800.0,23.9097,23.9746,23.8967,23.9746,15800.0
2012-11-12 10:00:00,36.93,36.99,36.92,36.98,7600.0,23.9616,24.0005,23.9551,23.994,7600.0
2012-11-12 10:05:00,36.98,36.99,36.93,36.94,12000.0,23.994,24.0005,23.9616,23.9681,12000.0
2012-11-12 10:10:00,36.93,36.94,36.87,36.89,10600.0,23.9616,23.9681,23.9227,23.9356,10600.0
2012-11-12 10:15:00,36.89,36.89,36.85,36.89,20100.0,23.9356,23.9356,23.9097,23.9356,20100.0
2012-11-12 10:20:00,36.89,36.9,36.87,36.89,20700.0,23.9356,23.9421,23.9227,23.9356,20700.0
2012-11-12 10:25:00,36.89,36.92,36.75,36.88,48600.0,23.9356,23.9551,23.8448,23.9291,48600.0
2012-11-12 10:30:00,36.88,36.91,36.85,36.89,19500.0,23.9291,23.9486,23.9097,23.9356,19500.0
2012-11-12 10:35:00,36.88,36.91,36.87,36.9,8700.0,23.9291,23.9486,23.9227,23.9421,8700.0
2012-11-12 10:40:00,36.9,36.92,36.85,36.89,22800.0,23.9421,23.9551,23.9097,23.9356,22800.0
2012-11-12 10:45:00,36.89,36.9,36.84,36.85,17300.0,23.9356,23.9421,23.9032,23.9097,17300.0
2012-11-12 10:50:00,36.85,36.89,36.84,36.85,14500.0,23.9097,23.9356,23.9032,23.9097,14500.0
2012-11-12 10:55:00,36.86,36.9,36.83,36.86,62600.0,23.9162,23.9421,23.8967,23.9162,62600.0
2012-11-12 11:00:00,36.86,36.86,36.76,36.78,9200.0,23.9162,23.9162,23.8513,23.8643,9200.0
2012-11-12 11:05:00,36.79,36.84,36.79,36.84,10400.0,23.8707,23.9032,23.8707,23.9032,10400.0
2012-11-12 11:10:00,36.84,36.86,36.84,36.85,8400.0,23.9032,23.9162,23.9032,23.9097,8400.0
2012-11-12 11:15:00,36.85,36.87,36.83,36.86,9900.0,23.9097,23.9227,23.8967,23.9162,9900.0
2012-11-12 11:20:00,36.86,36.88,36.85,36.88,4900.0,23.9162,23.9291,23.9097,23.9291,4900.0
2012-11-12 11:25:00,36.87,36.89,36.86,36.86,15200.0,23.9227,23.9356,23.9162,23.9162,15200.0
2012-11-12 11:30:00,36.86,36.88,36.86,36.88,7600.0,23.9162,23.9291,23.9162,23.9291,7600.0
2012-11-12 11:35:00,36.86,36.89,36.86,36.87,5200.0,23.9162,23.9356,23.9162,23.9227,5200.0
2012-11-12 11:40:00,36.88,36.91,36.85,36.87,16800.0,23.9291,23.9486,23.9097,23.9227,16800.0
2012-11-12 11:45:00,36.86,36.9,36.85,36.89,21600.0,23.9162,23.9421,23.9097,23.9356,21600.0
2012-11-12 11:50:00,36.89,36.9,36.86,36.89,15600.0,23.9356,23.9421,23.9162,23.9356,15600.0
2012-11-12 11:55:00,36.89,36.95,36.89,36.94,15200.0,23.9356,23.9746,23.9356,23.9681,15200.0
2012-11-12 12:00:00,36.94,36.95,36.94,36.95,11100.0,23.9681,23.9746,23.9681,23.9746,11100.0
2012-11-12 12:05:00,36.95,36.95,36.91,36.92,16500.0,23.9746,23.9746,23.9486,23.9551,16500.0
2012-11-12 12:10:00,36.93,36.93,36.91,36.92,11200.0,23.9616,23.9616,23.9486,23.9551,11200.0
2012-11-12 12:15:00,36.92,36.93,36.87,36.93,15000.0,23.9551,23.9616,23.9227,23.9616,15000.0
2012-11-12 12:20:00,36.93,36.95,36.91,36.93,12400.0,23.9616,23.9746,23.9486,23.9616,12400.0
2012-11-12 12:25:00,36.93,36.94,36.92,36.94,16100.0,23.9616,23.9681,23.9551,23.9681,16100.0
2012-11-12 12:30:00,36.94,36.98,36.93,36.98,25700.0,23.9681,23.994,23.9616,23.994,25700.0
2012-11-12 12:35:00,36.99,37.0,36.99,37.0,15500.0,24.0005,24.007,24.0005,24.007,15500.0
2012-11-12 12:40:00,37.01,37.03,36.94,36.94,29600.0,24.0135,24.0265,23.9681,23.9681,29600.0
2012-11-12 12:45:00,36.93,36.94,36.92,36.93,10300.0,23.9616,23.9681,23.9551,23.9616,10300.0
2012-11-12 12:50:00,36.93,36.94,36.93,36.94,12100.0,23.9616,23.9681,23.9616,23.9681,12100.0
2012-11-12 12:55:00,36.93,36.94,36.88,36.91,39000.0,23.9616,23.9681,23.9291,23.9486,39000.0
2012-11-12 13:00:00,36.91,36.96,36.9,36.96,22900.0,23.9486,23.9811,23.9421,23.9811,22900.0
2012-11-12 13:05:00,36.97,36.98,36.93,36.93,23600.0,23.9875,23.994,23.9616,23.9616,23600.0
2012-11-12 13:10:00,36.93,36.98,36.92,36.97,28700.0,23.9616,23.994,23.9551,23.9875,28700.0
2012-11-12 13:15:00,36.96,36.98,36.95,36.95,37500.0,23.9811,23.994,23.9746,23.9746,37500.0
2012-11-12 13:20:00,36.95,36.97,36.94,36.95,16300.0,23.9746,23.9875,23.9681,23.9746,16300.0
2012-11-12 13:25:00,36.95,36.96,36.93,36.94,43700.0,23.9746,23.9811,23.9616,23.9681,43700.0
2012-11-12 13:30:00,36.95,36.96,36.9,36.91,14300.0,23.9746,23.9811,23.9421,23.9486,14300.0
2012-11-12 13:35:00,36.92,36.95,36.91,36.93,8000.0,23.9551,23.9746,23.9486,23.9616,8000.0
2012-11-12 13:40:00,36.94,36.94,36.92,36.93,7500.0,23.9681,23.9681,23.9551,23.9616,7500.0
2012-11-12 13:45:00,36.92,36.95,36.92,36.93,16500.0,23.9551,23.9746,23.9551,23.9616,16500.0
2012-11-12 13:50:00,36.94,36.95,36.93,36.94,21400.0,23.9681,23.9746,23.9616,23.9681,21400.0
2012-11-12 13:55:00,36.95,36.95,36.91,36.92,29800.0,23.9746,23.9746,23.9486,23.9551,29800.0
2012-11-12 14:00:00,36.92,36.92,36.88,36.9,24700.0,23.9551,23.9551,23.9291,23.9421,24700.0
2012-11-12 14:05:00,36.89,36.92,36.89,36.9,35900.0,23.9356,23.9551,23.9356,23.9421,35900.0
2012-11-12 14:10:00,36.91,36.91,36.88,36.9,19100.0,23.9486,23.9486,23.9291,23.9421,19100.0
2012-11-12 14:15:00,36.9,36.91,36.88,36.9,14600.0,23.9421,23.9486,23.9291,23.9421,14600.0
2012-11-12 14:20:00,36.9,36.93,36.89,36.91,13900.0,23.9421,23.9616,23.9356,23.9486,13900.0
2012-11-12 14:25:00,36.91,36.94,36.9,36.93,9100.0,23.9486,23.9681,23.9421,23.9616,9100.0
2012-11-12 14:30:00,36.93,36.96,36.91,36.94,17600.0,23.9616,23.9811,23.9486,23.9681,17600.0
2012-11-12 14:35:00,36.95,36.97,36.91,36.92,9400.0,23.9746,23.9875,23.9486,23.9551,9400.0
2012-11-12 14:40:00,36.92,36.92,36.89,36.91,15700.0,23.9551,23.9551,23.9356,23.9486,15700.0
2012-11-12 14:45:00,36.9,36.92,36.89,36.92,9400.0,23.9421,23.9551,23.9356,23.9551,9400.0
2012-11-12 14:50:00,36.92,36.93,36.91,36.92,8900.0,23.9551,23.9616,23.9486,23.9551,8900.0
2012-11-12 14:55:00,36.92,36.94,36.92,36.94,10400.0,23.9551,23.9681,23.9551,23.9681,10400.0
2012-11-12 15:00:00,36.94,36.95,36.92,36.93,28200.0,23.9681,23.9746,23.9551,23.9616,28200.0
2012-11-12 15:05:00,36.93,36.93,36.88,36.89,13000.0,23.9616,23.9616,23.9291,23.9356,13000.0
2012-11-12 15:10:00,36.89,36.92,36.85,36.86,20700.0,23.9356,23.9551,23.9097,23.9162,20700.0
2012-11-12 15:15:00,36.87,36.9,36.85,36.85,19200.0,23.9227,23.9421,23.9097,23.9097,19200.0
2012-11-12 15:20:00,36.85,36.88,36.85,36.87,16700.0,23.9097,23.9291,23.9097,23.9227,16700.0
2012-11-12 15:25:00,36.88,36.91,36.87,36.88,16200.0,23.9291,23.9486,23.9227,23.9291,16200.0
2012-11-12 15:30:00,36.89,36.91,36.87,36.91,14800.0,23.9356,23.9486,23.9227,23.9486,14800.0
2012-11-12 15:35:00,36.9,36.91,36.88,36.9,31600.0,23.9421,23.9486,23.9291,23.9421,31600.0
2012-11-12 15:40:00,36.9,36.91,36.89,36.9,30600.0,23.9421,23.9486,23.9356,23.9421,30600.0
2012-11-12 15:45:00,36.9,36.91,36.85,36.87,47700.0,23.9421,23.9486,23.9097,23.9227,47700.0
2012-11-12 15:50:00,36.88,36.91,36.87,36.89,42800.0,23.9291,23.9486,23.9227,23.9356,42800.0
2012-11-12 15:55:00,36.89,36.91,36.82,36.83,79200.0,23.9356,23.9486,23.8902,23.8967,79200.0
2012-11-13 09:30:00,36.66,36.69,36.47,36.48,85100.0,23.7864,23.8059,23.6631,23.6696,85100.0
2012-11-13 09:35:00,36.49,36.59,36.47,36.58,35900.0,23.6761,23.741,23.6631,23.7345,35900.0
2012-11-13 09:40:00,36.58,36.62,36.48,36.55,116800.0,23.7345,23.7604,23.6696,23.715,116800.0
2012-11-13 09:45:00,36.55,36.58,36.51,36.52,113100.0,23.715,23.7345,23.6891,23.6956,113100.0
2012-11-13 09:50:00,36.52,36.55,36.49,36.49,46100.0,23.6956,23.715,23.6761,23.6761,46100.0
2012-11-13 09:55:00,36.49,36.59,36.46,36.55,69300.0,23.6761,23.741,23.6566,23.715,69300.0
2012-11-13 10:00:00,36.55,36.58,36.53,36.55,60300.0,23.715,23.7345,23.702,23.715,60300.0
2012-11-13 10:05:00,36.55,36.56,36.48,36.51,42200.0,23.715,23.7215,23.6696,23.6891,42200.0
2012-11-13 10:10:00,36.53,36.63,36.53,36.6,34700.0,23.702,23.7669,23.702,23.7475,34700.0
2012-11-13 10:15:00,36.61,36.65,36.56,36.58,29200.0,23.754,23.7799,23.7215,23.7345,29200.0
2012-11-13 10:20:00,36.57,36.64,36.52,36.53,24600.0,23.728,23.7734,23.6956,23.702,24600.0
2012-11-13 10:25:00,36.53,36.63,36.52,36.55,27700.0,23.702,23.7669,23.6956,23.715,27700.0
2012-11-13 10:30:00,36.56,36.61,36.53,36.6,19600.0,23.7215,23.754,23.702,23.7475,19600.0
2012-11-13 10:35:00,36.6,36.67,36.6,36.67,73600.0,23.7475,23.7929,23.7475,23.7929,73600.0
2012-11-13 10:40:00,36.66,36.69,36.58,36.61,44100.0,23.7864,23.8059,23.7345,23.754,44100.0
2012-11-13 10:45:00,36.6,36.66,36.59,36.65,25900.0,23.7475,23.7864,23.741,23.7799,25900.0
2012-11-13 10:50:00,36.65,36.71,36.62,36.71,44700.0,23.7799,23.8188,23.7604,23.8188,44700.0
2012-11-13 10:55:00,36.73,36.77,36.72,36.75,35200.0,23.8318,23.8578,23.8253,23.8448,35200.0
2012-11-13 11:00:00,36.75,36.85,36.74,36.79,66200.0,23.8448,23.9097,23.8383,23.8707,66200.0
2012-11-13 11:05:00,36.79,36.8,36.76,36.77,66200.0,23.8707,23.8772,23.8513,23.8578,66200.0
2012-11-13 11:10:00,36.78,36.79,36.74,36.79,76700.0,23.8643,23.8707,23.8383,23.8707,76700.0
2012-11-13 11:15:00,36.78,36.79,36.75,36.77,17600.0,23.8643,23.8707,23.8448,23.8578,17600.0
2012-11-13 11:20:00,36.79,36.83,36.79,36.79,20700.0,23.8707,23.8967,23.8707,23.8707,20700.0
2012-11-13 11:25:00,36.8,36.82,36.78,36.78,50100.0,23.8772,23.8902,23.8643,23.8643,50100.0
2012-11-13 11:30:00,36.79,36.8,36.74,36.74,23300.0,23.8707,23.8772,23.8383,23.8383,23300.0
2012-11-13 11:35:00,36.73,36.76,36.69,36.75,27400.0,23.8318,23.8513,23.8059,23.8448,27400.0
2012-11-13 11:40:00,36.75,36.77,36.74,36.77,20200.0,23.8448,23.8578,23.8383,23.8578,20200.0
2012-11-13 11:45:00,36.77,36.79,36.76,36.78,22700.0,23.8578,23.8707,23.8513,23.8643,22700.0
2012-11-13 11:50:00,36.77,36.8,36.75,36.77,18800.0,23.8578,23.8772,23.8448,23.8578,18800.0
2012-11-13 11:55:00,36.78,36.81,36.77,36.8,113000.0,23.8643,23.8837,23.8578,23.8772,113000.0
2012-11-13 12:00:00,36.8,36.81,36.78,36.8,22300.0,23.8772,23.8837,23.8643,23.8772,22300.0
2012-11-13 12:05:00,36.79,36.81,36.71,36.71,32700.0,23.8707,23.8837,23.8188,23.8188,32700.0
2012-11-13 12:10:00,36.72,36.79,36.71,36.77,34300.0,23.8253,23.8707,23.8188,23.8578,34300.0
2012-11-13 12:15:00,36.77,36.78,36.75,36.76,18600.0,23.8578,23.8643,23.8448,23.8513,18600.0
2012-11-13 12:20:00,36.77,36.77,36.73,36.75,13500.0,23.8578,23.8578,23.8318,23.8448,13500.0
2012-11-13 12:25:00,36.74,36.75,36.71,36.73,41100.0,23.8383,23.8448,23.8188,23.8318,41100.0
2012-11-13 12:30:00,36.73,36.73,36.66,36.7,29500.0,23.8318,23.8318,23.7864,23.8124,29500.0
2012-11-13 12:35:00,36.7,36.71,36.66,36.69,19400.0,23.8124,23.8188,23.7864,23.8059,19400.0
2012-11-13 12:40:00,36.7,36.71,36.66,36.66,25400.0,23.8124,23.8188,23.7864,23.7864,25400.0
2012-11-13 12:45:00,36.66,36.71,36.65,36.7,15600.0,23.7864,23.8188,23.7799,23.8124,15600.0
2012-11-13 12:50:00,36.69,36.72,36.68,36.7,20700.0,23.8059,23.8253,23.7994,23.8124,20700.0
2012-11-13 12:55:00,36.69,36.71,36.67,36.7,19700.0,23.8059,23.8188,23.7929,23.8124,19700.0
2012-11-13 13:00:00,36.69,36.7,36.65,36.66,16300.0,23.8059,23.8124,23.7799,23.7864,16300.0
2012-11-13 13:05:00,36.66,36.72,36.66,36.7,17900.0,23.7864,23.8253,23.7864,23.8124,17900.0
2012-11-13 13:10:00,36.7,36.76,36.68,36.76,15300.0,23.8124,23.8513,23.7994,23.8513,15300.0
2012-11-13 13:15:00,36.78,36.8,36.75,36.77,17300.0,23.8643,23.8772,23.8448,23.8578,17300.0
2012-11-13 13:20:00,36.77,36.77,36.73,36.75,17900.0,23.8578,23.8578,23.8318,23.8448,17900.0
2012-11-13 13:25:00,36.75,36.75,36.73,36.74,18500.0,23.8448,23.8448,23.8318,23.8383,18500.0
2012-11-13 13:30:00,36.74,36.74,36.69,36.72,22300.0,23.8383,23.8383,23.8059,23.8253,22300.0
2012-11-13 13:35:00,36.72,36.74,36.65,36.65,31900.0,23.8253,23.8383,23.7799,23.7799,31900.0
2012-11-13 13:40:00,36.65,36.66,36.62,36.65,47900.0,23.7799,23.7864,23.7604,23.7799,47900.0
2012-11-13 13:45:00,36.65,36.69,36.65,36.69,24500.0,23.7799,23.8059,23.7799,23.8059,24500.0
2012-11-13 13:50:00,36.69,36.74,36.66,36.67,41100.0,23.8059,23.8383,23.7864,23.7929,41100.0
2012-11-13 13:55:00,36.67,36.72,36.66,36.71,31100.0,23.7929,23.8253,23.7864,23.8188,31100.0
2012-11-13 14:00:00,36.72,36.75,36.69,36.7,22000.0,23.8253,23.8448,23.8059,23.8124,22000.0
2012-11-13 14:05:00,36.7,36.71,36.65,36.7,18400.0,23.8124,23.8188,23.7799,23.8124,18400.0
2012-11-13 14:10:00,36.7,36.71,36.66,36.68,22200.0,23.8124,23.8188,23.7864,23.7994,22200.0
2012-11-13 14:15:00,36.68,36.7,36.66,36.67,16400.0,23.7994,23.8124,23.7864,23.7929,16400.0
2012-11-13 14:20:00,36.68,36.68,36.63,36.64,26100.0,23.7994,23.7994,23.7669,23.7734,26100.0
2012-11-13 14:25:00,36.64,36.68,36.64,36.68,18500.0,23.7734,23.7994,23.7734,23.7994,18500.0
2012-11-13 14:30:00,36.68,36.69,36.64,36.66,44600.0,23.7994,23.8059,23.7734,23.7864,44600.0
2012-11-13 14:35:00,36.67,36.68,36.6,36.63,57500.0,23.7929,23.7994,23.7475,23.7669,57500.0
2012-11-13 14:40:00,36.63,36.64,36.59,36.6,29100.0,23.7669,23.7734,23.741,23.7475,29100.0
2012-11-13 14:45:00,36.59,36.62,36.57,36.61,65500.0,23.741,23.7604,23.728,23.754,65500.0
2012-11-13 14:50:00,36.61,36.67,36.61,36.65,21100.0,23.754,23.7929,23.754,23.7799,21100.0
2012-11-13 14:55:00,36.66,36.68,36.65,36.65,10400.0,23.7864,23.7994,23.7799,23.7799,10400.0
2012-11-13 15:00:00,36.66,36.67,36.63,36.63,29800.0,23.7864,23.7929,23.7669,23.7669,29800.0
2012-11-13 15:05:00,36.64,36.65,36.59,36.59,24200.0,23.7734,23.7799,23.741,23.741,24200.0
2012-11-13 15:10:00,36.61,36.62,36.58,36.6,34600.0,23.754,23.7604,23.7345,23.7475,34600.0
2012-11-13 15:15:00,36.61,36.61,36.58,36.6,35600.0,23.754,23.754,23.7345,23.7475,35600.0
2012-11-13 15:20:00,36.6,36.61,36.47,36.5,92400.0,23.7475,23.754,23.6631,23.6826,92400.0
2012-11-13 15:25:00,36.5,36.55,36.48,36.52,66200.0,23.6826,23.715,23.6696,23.6956,66200.0
2012-11-13 15:30:00,36.52,36.54,36.4,36.43,150000.0,23.6956,23.7085,23.6177,23.6372,150000.0
2012-11-13 15:35:00,36.44,36.44,36.39,36.4,90500.0,23.6437,23.6437,23.6112,23.6177,90500.0
2012-11-13 15:40:00,36.4,36.4,36.33,36.38,65400.0,23.6177,23.6177,23.5723,23.6047,65400.0
2012-11-13 15:45:00,36.38,36.4,36.34,36.38,83400.0,23.6047,23.6177,23.5788,23.6047,83400.0
2012-11-13 15:50:00,36.38,36.39,36.32,36.34,117600.0,23.6047,23.6112,23.5658,23.5788,117600.0
2012-11-13 15:55:00,36.33,36.38,36.29,36.35,217200.0,23.5723,23.6047,23.5463,23.5853,217200.0
2012-11-14 09:30:00,36.42,36.68,36.37,36.59,33100.0,23.6307,23.7994,23.5982,23.741,33100.0
2012-11-14 09:35:00,36.62,36.75,36.61,36.63,17600.0,23.7604,23.8448,23.754,23.7669,17600.0
2012-11-14 09:40:00,36.63,36.65,36.54,36.61,25700.0,23.7669,23.7799,23.7085,23.754,25700.0
2012-11-14 09:45:00,36.6,36.64,36.59,36.6,21600.0,23.7475,23.7734,23.741,23.7475,21600.0
2012-11-14 09:50:00,36.61,36.62,36.56,36.57,15900.0,23.754,23.7604,23.7215,23.728,15900.0
2012-11-14 09:55:00,36.57,36.57,36.44,36.5,10100.0,23.728,23.728,23.6437,23.6826,10100.0
2012-11-14 10:00:00,36.5,36.53,36.46,36.48,9100.0,23.6826,23.702,23.6566,23.6696,9100.0
2012-11-14 10:05:00,36.49,36.53,36.45,36.51,31400.0,23.6761,23.702,23.6501,23.6891,31400.0
2012-11-14 10:10:00,36.51,36.54,36.44,36.46,16800.0,23.6891,23.7085,23.6437,23.6566,16800.0
2012-11-14 10:15:00,36.47,36.48,36.4,36.46,28800.0,23.6631,23.6696,23.6177,23.6566,28800.0
2012-11-14 10:20:00,36.46,36.51,36.41,36.51,29300.0,23.6566,23.6891,23.6242,23.6891,29300.0
2012-11-14 10:25:00,36.5,36.52,36.46,36.48,44300.0,23.6826,23.6956,23.6566,23.6696,44300.0
2012-11-14 10:30:00,36.46,36.52,36.44,36.51,83800.0,23.6566,23.6956,23.6437,23.6891,83800.0
2012-11-14 10:35:00,36.51,36.56,36.48,36.48,84500.0,23.6891,23.7215,23.6696,23.6696,84500.0
2012-11-14 10:40:00,36.49,36.57,36.48,36.57,30400.0,23.6761,23.728,23.6696,23.728,30400.0
2012-11-14 10:45:00,36.57,36.57,36.47,36.5,99100.0,23.728,23.728,23.6631,23.6826,99100.0
2012-11-14 10:50:00,36.49,36.5,36.41,36.48,86200.0,23.6761,23.6826,23.6242,23.6696,86200.0
2012-11-14 10:55:00,36.47,36.5,36.46,36.5,38000.0,23.6631,23.6826,23.6566,23.6826,38000.0
2012-11-14 11:00:00,36.49,36.5,36.42,36.46,21700.0,23.6761,23.6826,23.6307,23.6566,21700.0
2012-11-14 11:05:00,36.47,36.5,36.47,36.5,36300.0,23.6631,23.6826,23.6631,23.6826,36300.0
2012-11-14 11:10:00,36.5,36.5,36.49,36.5,25800.0,23.6826,23.6826,23.6761,23.6826,25800.0
2012-11-14 11:15:00,36.5,36.51,36.49,36.5,135000.0,23.6826,23.6891,23.6761,23.6826,135000.0
2012-11-14 11:20:00,36.49,36.51,36.48,36.49,37200.0,23.6761,23.6891,23.6696,23.6761,37200.0
2012-11-14 11:25:00,36.49,36.51,36.47,36.49,122300.0,23.6761,23.6891,23.6631,23.6761,122300.0
2012-11-14 11:30:00,36.49,36.5,36.47,36.47,14800.0,23.6761,23.6826,23.6631,23.6631,14800.0
2012-11-14 11:35:00,36.47,36.5,36.43,36.49,23000.0,23.6631,23.6826,23.6372,23.6761,23000.0
2012-11-14 11:40:00,36.5,36.51,36.47,36.5,47900.0,23.6826,23.6891,23.6631,23.6826,47900.0
2012-11-14 11:45:00,36.5,36.51,36.49,36.51,19600.0,23.6826,23.6891,23.6761,23.6891,19600.0
2012-11-14 11:50:00,36.51,36.51,36.45,36.49,24600.0,23.6891,23.6891,23.6501,23.6761,24600.0
2012-11-14 11:55:00,36.49,36.54,36.48,36.53,25500.0,23.6761,23.7085,23.6696,23.702,25500.0
2012-11-14 12:00:00,36.54,36.59,36.52,36.59,19800.0,23.7085,23.741,23.6956,23.741,19800.0
2012-11-14 12:05:00,36.58,36.59,36.54,36.55,23100.0,23.7345,23.741,23.7085,23.715,23100.0
2012-11-14 12:10:00,36.54,36.56,36.45,36.45,23900.0,23.7085,23.7215,23.6501,23.6501,23900.0
2012-11-14 12:15:00,36.44,36.46,36.42,36.42,16900.0,23.6437,23.6566,23.6307,23.6307,16900.0
2012-11-14 12:20:00,36.42,36.42,36.37,36.4,21100.0,23.6307,23.6307,23.5982,23.6177,21100.0
2012-11-14 12:25:00,36.4,36.46,36.39,36.46,9700.0,23.6177,23.6566,23.6112,23.6566,9700.0
2012-11-14 12:30:00,36.46,36.51,36.46,36.47,7600.0,23.6566,23.6891,23.6566,23.6631,7600.0
2012-11-14 12:35:00,36.46,36.46,36.43,36.44,10400.0,23.6566,23.6566,23.6372,23.6437,10400.0
2012-11-14 12:40:00,36.44,36.5,36.42,36.49,13500.0,23.6437,23.6826,23.6307,23.6761,13500.0
2012-11-14 12:45:00,36.49,36.5,36.47,36.49,9000.0,23.6761,23.6826,23.6631,23.6761,9000.0
2012-11-14 12:50:00,36.5,36.54,36.5,36.5,25000.0,23.6826,23.7085,23.6826,23.6826,25000.0
2012-11-14 12:55:00,36.5,36.5,36.47,36.48,17900.0,23.6826,23.6826,23.6631,23.6696,17900.0
2012-11-14 13:00:00,36.48,36.51,36.46,36.48,16400.0,23.6696,23.6891,23.6566,23.6696,16400.0
2012-11-14 13:05:00,36.48,36.5,36.45,36.5,8200.0,23.6696,23.6826,23.6501,23.6826,8200.0
2012-11-14 13:10:00,36.5,36.51,36.48,36.5,27500.0,23.6826,23.6891,23.6696,23.6826,27500.0
2012-11-14 13:15:00,36.5,36.52,36.48,36.5,46700.0,23.6826,23.6956,23.6696,23.6826,46700.0
2012-11-14 13:20:00,36.5,36.51,36.47,36.47,20100.0,23.6826,23.6891,23.6631,23.6631,20100.0
2012-11-14 13:25:00,36.47,36.51,36.44,36.44,34600.0,23.6631,23.6891,23.6437,23.6437,34600.0
2012-11-14 13:30:00,36.44,36.44,36.39,36.41,30300.0,23.6437,23.6437,23.6112,23.6242,30300.0
2012-11-14 13:35:00,36.4,36.49,36.4,36.44,38000.0,23.6177,23.6761,23.6177,23.6437,38000.0
2012-11-14 13:40:00,36.45,36.48,36.4,36.43,20400.0,23.6501,23.6696,23.6177,23.6372,20400.0
2012-11-14 13:45:00,36.43,36.45,36.39,36.4,35300.0,23.6372,23.6501,23.6112,23.6177,35300.0
2012-11-14 13:50:00,36.4,36.44,36.39,36.42,15000.0,23.6177,23.6437,23.6112,23.6307,15000.0
2012-11-14 13:55:00,36.43,36.48,36.43,36.47,35700.0,23.6372,23.6696,23.6372,23.6631,35700.0
2012-11-14 14:00:00,36.48,36.51,36.44,36.46,50200.0,23.6696,23.6891,23.6437,23.6566,50200.0
2012-11-14 14:05:00,36.47,36.51,36.42,36.43,26400.0,23.6631,23.6891,23.6307,23.6372,26400.0
2012-11-14 14:10:00,36.43,36.45,36.32,36.4,36500.0,23.6372,23.6501,23.5658,23.6177,36500.0
2012-11-14 14:15:00,36.38,36.41,36.32,36.38,33900.0,23.6047,23.6242,23.5658,23.6047,33900.0
2012-11-14 14:20:00,36.37,36.39,36.31,36.38,21200.0,23.5982,23.6112,23.5593,23.6047,21200.0
2012-11-14 14:25:00,36.39,36.48,36.37,36.47,22200.0,23.6112,23.6696,23.5982,23.6631,22200.0
2012-11-14 14:30:00,36.46,36.47,36.4,36.42,14900.0,23.6566,23.6631,23.6177,23.6307,14900.0
2012-11-14 14:35:00,36.42,36.47,36.4,36.46,31300.0,23.6307,23.6631,23.6177,23.6566,31300.0
2012-11-14 14:40:00,36.45,36.47,36.4,36.45,47100.0,23.6501,23.6631,23.6177,23.6501,47100.0
2012-11-14 14:45:00,36.44,36.49,36.44,36.47,19000.0,23.6437,23.6761,23.6437,23.6631,19000.0
2012-11-14 14:50:00,36.47,36.53,36.47,36.51,25500.0,23.6631,23.702,23.6631,23.6891,25500.0
2012-11-14 14:55:00,36.51,36.52,36.45,36.46,28700.0,23.6891,23.6956,23.6501,23.6566,28700.0
2012-11-14 15:00:00,36.46,36.48,36.41,36.42,29000.0,23.6566,23.6696,23.6242,23.6307,29000.0
2012-11-14 15:05:00,36.41,36.43,36.29,36.33,30600.0,23.6242,23.6372,23.5463,23.5723,30600.0
2012-11-14 15:10:00,36.33,36.38,36.33,36.36,33900.0,23.5723,23.6047,23.5723,23.5917,33900.0
2012-11-14 15:15:00,36.34,36.36,36.26,36.29,45500.0,23.5788,23.5917,23.5269,23.5463,45500.0
2012-11-14 15:20:00,36.28,36.31,36.25,36.27,37200.0,23.5398,23.5593,23.5204,23.5334,37200.0
2012-11-14 15:25:00,36.28,36.3,36.24,36.27,87000.0,23.5398,23.5528,23.5139,23.5334,87000.0
2012-11-14 15:30:00,36.27,36.27,36.23,36.24,70500.0,23.5334,23.5334,23.5074,23.5139,70500.0
2012-11-14 15:35:00,36.24,36.27,36.2,36.2,71100.0,23.5139,23.5334,23.4879,23.4879,71100.0
2012-11-14 15:40:00,36.2,36.23,36.14,36.15,83600.0,23.4879,23.5074,23.449,23.4555,83600.0
2012-11-14 15:45:00,36.16,36.19,36.13,36.15,61500.0,23.462,23.4814,23.4425,23.4555,61500.0
2012-11-14 15:50:00,36.15,36.16,36.09,36.11,104800.0,23.4555,23.462,23.4166,23.4295,104800.0
2012-11-14 15:55:00,36.1,36.16,36.1,36.15,118200.0,23.423,23.462,23.423,23.4555,118200.0
2012-11-15 09:30:00,36.14,36.4,36.09,36.4,37400.0,23.449,23.6177,23.4166,23.6177,37400.0
2012-11-15 09:35:00,36.34,36.59,36.34,36.58,30000.0,23.5788,23.741,23.5788,23.7345,30000.0
2012-11-15 09:40:00,36.58,36.64,36.56,36.56,57800.0,23.7345,23.7734,23.7215,23.7215,57800.0
2012-11-15 09:45:00,36.56,36.58,36.48,36.48,50500.0,23.7215,23.7345,23.6696,23.6696,50500.0
2012-11-15 09:50:00,36.48,36.48,36.3,36.32,32800.0,23.6696,23.6696,23.5528,23.5658,32800.0
2012-11-15 09:55:00,36.33,36.38,36.2,36.26,40200.0,23.5723,23.6047,23.4879,23.5269,40200.0
2012-11-15 10:00:00,36.25,36.42,36.15,36.39,63100.0,23.5204,23.6307,23.4555,23.6112,63100.0
2012-11-15 10:05:00,36.38,36.49,36.35,36.44,44900.0,23.6047,23.6761,23.5853,23.6437,44900.0
2012-11-15 10:10:00,36.44,36.44,36.37,36.39,20400.0,23.6437,23.6437,23.5982,23.6112,20400.0
2012-11-15 10:15:00,36.39,36.41,36.29,36.29,50100.0,23.6112,23.6242,23.5463,23.5463,50100.0
2012-11-15 10:20:00,36.28,36.45,36.22,36.43,87400.0,23.5398,23.6501,23.5009,23.6372,87400.0
2012-11-15 10:25:00,36.44,36.45,36.37,36.41,21800.0,23.6437,23.6501,23.5982,23.6242,21800.0
2012-11-15 10:30:00,36.42,36.5,36.4,36.47,16600.0,23.6307,23.6826,23.6177,23.6631,16600.0
2012-11-15 10:35:00,36.46,36.48,36.43,36.47,16200.0,23.6566,23.6696,23.6372,23.6631,16200.0
2012-11-15 10:40:00,36.47,36.48,36.38,36.39,19000.0,23.6631,23.6696,23.6047,23.6112,19000.0
2012-11-15 10:45:00,36.4,36.42,36.34,36.35,15800.0,23.6177,23.6307,23.5788,23.5853,15800.0
2012-11-15 10:50:00,36.35,36.38,36.29,36.32,19700.0,23.5853,23.6047,23.5463,23.5658,19700.0
2012-11-15 10:55:00,36.32,36.35,36.31,36.33,21600.0,23.5658,23.5853,23.5593,23.5723,21600.0
2012-11-15 11:00:00,36.32,36.38,36.32,36.35,17200.0,23.5658,23.6047,23.5658,23.5853,17200.0
2012-11-15 11:05:00,36.35,36.35,36.26,36.31,24300.0,23.5853,23.5853,23.5269,23.5593,24300.0
2012-11-15 11:10:00,36.32,36.34,36.29,36.32,66700.0,23.5658,23.5788,23.5463,23.5658,66700.0
2012-11-15 11:15:00,36.31,36.32,36.2,36.2,37000.0,23.5593,23.5658,23.4879,23.4879,37000.0
2012-11-15 11:20:00,36.21,36.23,36.14,36.17,48100.0,23.4944,23.5074,23.449,23.4685,48100.0
2012-11-15 11:25:00,36.18,36.19,36.06,36.06,62000.0,23.475,23.4814,23.3971,23.3971,62000.0
2012-11-15 11:30:00,36.07,36.11,36.04,36.04,61700.0,23.4036,23.4295,23.3841,23.3841,61700.0
2012-11-15 11:35:00,36.03,36.03,35.97,35.98,37000.0,23.3776,23.3776,23.3387,23.3452,37000.0
2012-11-15 11:40:00,35.98,36.02,35.97,35.98,57900.0,23.3452,23.3711,23.3387,23.3452,57900.0
2012-11-15 11:45:00,35.97,35.98,35.8,35.83,97400.0,23.3387,23.3452,23.2284,23.2479,97400.0
2012-11-15 11:50:00,35.83,35.88,35.83,35.87,101900.0,23.2479,23.2803,23.2479,23.2738,101900.0
2012-11-15 11:55:00,35.88,35.91,35.84,35.9,61300.0,23.2803,23.2998,23.2544,23.2933,61300.0
2012-11-15 12:00:00,35.9,35.94,35.89,35.94,18600.0,23.2933,23.3192,23.2868,23.3192,18600.0
2012-11-15 12:05:00,35.94,35.94,35.9,35.91,26600.0,23.3192,23.3192,23.2933,23.2998,26600.0
2012-11-15 12:10:00,35.91,35.92,35.87,35.87,20100.0,23.2998,23.3063,23.2738,23.2738,20100.0
2012-11-15 12:15:00,35.88,35.88,35.79,35.8,115600.0,23.2803,23.2803,23.2219,23.2284,115600.0
2012-11-15 12:20:00,35.79,35.79,35.7,35.7,38200.0,23.2219,23.2219,23.1635,23.1635,38200.0
2012-11-15 12:25:00,35.7,35.72,35.69,35.7,27500.0,23.1635,23.1765,23.157,23.1635,27500.0
2012-11-15 12:30:00,35.7,35.7,35.69,35.7,26900.0,23.1635,23.1635,23.157,23.1635,26900.0
2012-11-15 12:35:00,35.7,35.8,35.7,35.8,73600.0,23.1635,23.2284,23.1635,23.2284,73600.0
2012-11-15 12:40:00,35.8,35.81,35.75,35.78,42800.0,23.2284,23.2349,23.196,23.2154,42800.0
2012-11-15 12:45:00,35.77,35.81,35.75,35.8,23900.0,23.2089,23.2349,23.196,23.2284,23900.0
2012-11-15 12:50:00,35.8,35.8,35.75,35.79,10000.0,23.2284,23.2284,23.196,23.2219,10000.0
2012-11-15 12:55:00,35.79,35.81,35.78,35.8,13900.0,23.2219,23.2349,23.2154,23.2284,13900.0
2012-11-15 13:00:00,35.8,35.83,35.79,35.8,55400.0,23.2284,23.2479,23.2219,23.2284,55400.0
2012-11-15 13:05:00,35.8,35.84,35.77,35.83,37600.0,23.2284,23.2544,23.2089,23.2479,37600.0
2012-11-15 13:10:00,35.83,35.86,35.83,35.84,44500.0,23.2479,23.2673,23.2479,23.2544,44500.0
2012-11-15 13:15:00,35.85,35.9,35.84,35.9,49200.0,23.2608,23.2933,23.2544,23.2933,49200.0
2012-11-15 13:20:00,35.9,36.0,35.89,35.99,40100.0,23.2933,23.3582,23.2868,23.3517,40100.0
2012-11-15 13:25:00,35.99,36.04,35.99,36.02,39900.0,23.3517,23.3841,23.3517,23.3711,39900.0
2012-11-15 13:30:00,36.03,36.04,35.99,35.99,104100.0,23.3776,23.3841,23.3517,23.3517,104100.0
2012-11-15 13:35:00,36.0,36.07,35.99,36.05,35200.0,23.3582,23.4036,23.3517,23.3906,35200.0
2012-11-15 13:40:00,36.05,36.09,36.04,36.07,21800.0,23.3906,23.4166,23.3841,23.4036,21800.0
2012-11-15 13:45:00,36.06,36.08,36.01,36.01,25200.0,23.3971,23.4101,23.3647,23.3647,25200.0
2012-11-15 13:50:00,36.02,36.03,35.98,36.0,206600.0,23.3711,23.3776,23.3452,23.3582,206600.0
2012-11-15 13:55:00,36.0,36.01,35.95,35.95,24200.0,23.3582,23.3647,23.3257,23.3257,24200.0
2012-11-15 14:00:00,35.95,36.0,35.95,35.97,36200.0,23.3257,23.3582,23.3257,23.3387,36200.0
2012-11-15 14:05:00,35.98,36.0,35.88,35.88,51300.0,23.3452,23.3582,23.2803,23.2803,51300.0
2012-11-15 14:10:00,35.89,35.91,35.84,35.88,77900.0,23.2868,23.2998,23.2544,23.2803,77900.0
2012-11-15 14:15:00,35.87,35.87,35.77,35.8,126100.0,23.2738,23.2738,23.2089,23.2284,126100.0
2012-11-15 14:20:00,35.8,35.82,35.77,35.81,29100.0,23.2284,23.2414,23.2089,23.2349,29100.0
2012-11-15 14:25:00,35.81,35.82,35.76,35.8,55100.0,23.2349,23.2414,23.2024,23.2284,55100.0
2012-11-15 14:30:00,35.8,35.81,35.73,35.79,44700.0,23.2284,23.2349,23.183,23.2219,44700.0
2012-11-15 14:35:00,35.79,35.82,35.78,35.8,25500.0,23.2219,23.2414,23.2154,23.2284,25500.0
2012-11-15 14:40:00,35.8,35.86,35.8,35.84,28000.0,23.2284,23.2673,23.2284,23.2544,28000.0
2012-11-15 14:45:00,35.83,35.86,35.82,35.83,21700.0,23.2479,23.2673,23.2414,23.2479,21700.0
2012-11-15 14:50:00,35.83,35.88,35.83,35.87,24300.0,23.2479,23.2803,23.2479,23.2738,24300.0
2012-11-15 14:55:00,35.88,35.89,35.85,35.85,32300.0,23.2803,23.2868,23.2608,23.2608,32300.0
2012-11-15 15:00:00,35.85,35.87,35.77,35.8,48400.0,23.2608,23.2738,23.2089,23.2284,48400.0
2012-11-15 15:05:00,35.8,35.81,35.76,35.8,31700.0,23.2284,23.2349,23.2024,23.2284,31700.0
2012-11-15 15:10:00,35.81,35.83,35.79,35.8,79200.0,23.2349,23.2479,23.2219,23.2284,79200.0
2012-11-15 15:15:00,35.8,35.81,35.74,35.75,48100.0,23.2284,23.2349,23.1895,23.196,48100.0
2012-11-15 15:20:00,35.76,35.79,35.74,35.74,35100.0,23.2024,23.2219,23.1895,23.1895,35100.0
2012-11-15 15:25:00,35.74,35.77,35.71,35.75,38800.0,23.1895,23.2089,23.17,23.196,38800.0
2012-11-15 15:30:00,35.74,35.78,35.73,35.75,49100.0,23.1895,23.2154,23.183,23.196,49100.0
2012-11-15 15:35:00,35.74,35.8,35.72,35.8,67600.0,23.1895,23.2284,23.1765,23.2284,67600.0
2012-11-15 15:40:00,35.8,35.86,35.79,35.8,165600.0,23.2284,23.2673,23.2219,23.2284,165600.0
2012-11-15 15:45:00,35.8,35.87,35.78,35.83,166600.0,23.2284,23.2738,23.2154,23.2479,166600.0
2012-11-15 15:50:00,35.83,35.84,35.77,35.78,193900.0,23.2479,23.2544,23.2089,23.2154,193900.0
2012-11-15 15:55:00,35.78,35.83,35.72,35.74,735100.0,23.2154,23.2479,23.1765,23.1895,735100.0
2012-11-16 09:30:00,35.79,35.81,35.58,35.66,314700.0,23.2219,23.2349,23.0857,23.1376,314700.0
2012-11-16 09:35:00,35.64,35.74,35.61,35.7,40300.0,23.1246,23.1895,23.1051,23.1635,40300.0
2012-11-16 09:40:00,35.7,35.71,35.62,35.64,63700.0,23.1635,23.17,23.1116,23.1246,63700.0
2012-11-16 09:45:00,35.64,35.66,35.59,35.63,42600.0,23.1246,23.1376,23.0921,23.1181,42600.0
2012-11-16 09:50:00,35.64,35.64,35.54,35.58,38300.0,23.1246,23.1246,23.0597,23.0857,38300.0
2012-11-16 09:55:00,35.57,35.61,35.54,35.59,67900.0,23.0792,23.1051,23.0597,23.0921,67900.0
2012-11-16 10:00:00,35.59,35.62,35.45,35.51,104700.0,23.0921,23.1116,23.0013,23.0402,104700.0
2012-11-16 10:05:00,35.51,35.62,35.5,35.6,115300.0,23.0402,23.1116,23.0337,23.0986,115300.0
2012-11-16 10:10:00,35.6,35.63,35.58,35.6,42900.0,23.0986,23.1181,23.0857,23.0986,42900.0
2012-11-16 10:15:00,35.6,35.74,35.57,35.69,81700.0,23.0986,23.1895,23.0792,23.157,81700.0
2012-11-16 10:20:00,35.69,35.74,35.68,35.71,90200.0,23.157,23.1895,23.1505,23.17,90200.0
2012-11-16 10:25:00,35.71,35.73,35.68,35.71,109600.0,23.17,23.183,23.1505,23.17,109600.0
2012-11-16 10:30:00,35.72,35.77,35.69,35.7,72800.0,23.1765,23.2089,23.157,23.1635,72800.0
2012-11-16 10:35:00,35.7,35.77,35.69,35.76,111700.0,23.1635,23.2089,23.157,23.2024,111700.0
2012-11-16 10:40:00,35.76,35.77,35.68,35.72,20900.0,23.2024,23.2089,23.1505,23.1765,20900.0
2012-11-16 10:45:00,35.71,35.71,35.64,35.67,15700.0,23.17,23.17,23.1246,23.144,15700.0
2012-11-16 10:50:00,35.67,35.69,35.64,35.66,33600.0,23.144,23.157,23.1246,23.1376,33600.0
2012-11-16 10:55:00,35.65,35.68,35.61,35.63,20000.0,23.1311,23.1505,23.1051,23.1181,20000.0
2012-11-16 11:00:00,35.64,35.68,35.61,35.68,31400.0,23.1246,23.1505,23.1051,23.1505,31400.0
2012-11-16 11:05:00,35.68,35.69,35.61,35.63,55200.0,23.1505,23.157,23.1051,23.1181,55200.0
2012-11-16 11:10:00,35.63,35.67,35.59,35.63,56700.0,23.1181,23.144,23.0921,23.1181,56700.0
2012-11-16 11:15:00,35.63,35.65,35.59,35.6,34300.0,23.1181,23.1311,23.0921,23.0986,34300.0
2012-11-16 11:20:00,35.6,35.66,35.57,35.62,30400.0,23.0986,23.1376,23.0792,23.1116,30400.0
2012-11-16 11:25:00,35.6,35.6,35.49,35.5,38200.0,23.0986,23.0986,23.0273,23.0337,38200.0
2012-11-16 11:30:00,35.5,35.53,35.5,35.51,20600.0,23.0337,23.0532,23.0337,23.0402,20600.0
2012-11-16 11:35:00,35.52,35.58,35.52,35.57,30800.0,23.0467,23.0857,23.0467,23.0792,30800.0
2012-11-16 11:40:00,35.57,35.8,35.55,35.69,157400.0,23.0792,23.2284,23.0662,23.157,157400.0
2012-11-16 11:45:00,35.7,35.7,35.55,35.68,97900.0,23.1635,23.1635,23.0662,23.1505,97900.0
2012-11-16 11:50:00,35.69,35.73,35.64,35.64,74800.0,23.157,23.183,23.1246,23.1246,74800.0
2012-11-16 11:55:00,35.63,35.71,35.63,35.69,73900.0,23.1181,23.17,23.1181,23.157,73900.0
2012-11-16 12:00:00,35.69,35.71,35.66,35.69,119800.0,23.157,23.17,23.1376,23.157,119800.0
2012-11-16 12:05:00,35.68,35.72,35.66,35.71,38900.0,23.1505,23.1765,23.1376,23.17,38900.0
2012-11-16 12:10:00,35.71,35.74,35.68,35.7,226700.0,23.17,23.1895,23.1505,23.1635,226700.0
2012-11-16 12:15:00,35.71,35.73,35.69,35.71,25200.0,23.17,23.183,23.157,23.17,25200.0
2012-11-16 12:20:00,35.71,35.76,35.69,35.75,43700.0,23.17,23.2024,23.157,23.196,43700.0
2012-11-16 12:25:00,35.75,35.77,35.72,35.76,56400.0,23.196,23.2089,23.1765,23.2024,56400.0
2012-11-16 12:30:00,35.76,35.83,35.74,35.8,859400.0,23.2024,23.2479,23.1895,23.2284,859400.0
2012-11-16 12:35:00,35.8,35.8,35.77,35.77,39700.0,23.2284,23.2284,23.2089,23.2089,39700.0
2012-11-16 12:40:00,35.78,35.8,35.74,35.74,27900.0,23.2154,23.2284,23.1895,23.1895,27900.0
2012-11-16 12:45:00,35.74,35.77,35.74,35.77,36200.0,23.1895,23.2089,23.1895,23.2089,36200.0
2012-11-16 12:50:00,35.77,35.77,35.68,35.69,24300.0,23.2089,23.2089,23.1505,23.157,24300.0
2012-11-16 12:55:00,35.7,35.75,35.69,35.72,16800.0,23.1635,23.196,23.157,23.1765,16800.0
2012-11-16 13:00:00,35.73,35.73,35.7,35.72,35100.0,23.183,23.183,23.1635,23.1765,35100.0
2012-11-16 13:05:00,35.71,35.76,35.71,35.74,38800.0,23.17,23.2024,23.17,23.1895,38800.0
2012-11-16 13:10:00,35.74,35.75,35.69,35.7,18300.0,23.1895,23.196,23.157,23.1635,18300.0
2012-11-16 13:15:00,35.7,35.7,35.65,35.65,10100.0,23.1635,23.1635,23.1311,23.1311,10100.0
2012-11-16 13:20:00,35.66,35.67,35.65,35.66,12700.0,23.1376,23.144,23.1311,23.1376,12700.0
2012-11-16 13:25:00,35.66,35.7,35.66,35.69,8100.0,23.1376,23.1635,23.1376,23.157,8100.0
2012-11-16 13:30:00,35.69,35.7,35.65,35.65,21200.0,23.157,23.1635,23.1311,23.1311,21200.0
2012-11-16 13:35:00,35.65,35.67,35.64,35.64,17200.0,23.1311,23.144,23.1246,23.1246,17200.0
2012-11-16 13:40:00,35.64,35.7,35.64,35.7,19300.0,23.1246,23.1635,23.1246,23.1635,19300.0
2012-11-16 13:45:00,35.69,35.69,35.67,35.68,18000.0,23.157,23.157,23.144,23.1505,18000.0
2012-11-16 13:50:00,35.68,35.72,35.66,35.66,23000.0,23.1505,23.1765,23.1376,23.1376,23000.0
2012-11-16 13:55:00,35.65,35.72,35.65,35.71,24000.0,23.1311,23.1765,23.1311,23.17,24000.0
2012-11-16 14:00:00,35.71,35.74,35.7,35.71,21200.0,23.17,23.1895,23.1635,23.17,21200.0
2012-11-16 14:05:00,35.72,35.72,35.68,35.7,244800.0,23.1765,23.1765,23.1505,23.1635,244800.0
2012-11-16 14:10:00,35.7,35.7,35.66,35.68,18800.0,23.1635,23.1635,23.1376,23.1505,18800.0
2012-11-16 14:15:00,35.68,35.7,35.66,35.69,29000.0,23.1505,23.1635,23.1376,23.157,29000.0
2012-11-16 14:20:00,35.69,35.69,35.63,35.63,40700.0,23.157,23.157,23.1181,23.1181,40700.0
2012-11-16 14:25:00,35.63,35.64,35.61,35.63,45800.0,23.1181,23.1246,23.1051,23.1181,45800.0
2012-11-16 14:30:00,35.64,35.65,35.55,35.58,41700.0,23.1246,23.1311,23.0662,23.0857,41700.0
2012-11-16 14:35:00,35.58,35.59,35.57,35.57,17400.0,23.0857,23.0921,23.0792,23.0792,17400.0
2012-11-16 14:40:00,35.58,35.62,35.57,35.6,27000.0,23.0857,23.1116,23.0792,23.0986,27000.0
2012-11-16 14:45:00,35.61,35.67,35.61,35.63,37100.0,23.1051,23.144,23.1051,23.1181,37100.0
2012-11-16 14:50:00,35.63,35.7,35.63,35.7,25300.0,23.1181,23.1635,23.1181,23.1635,25300.0
2012-11-16 14:55:00,35.69,35.71,35.68,35.69,39200.0,23.157,23.17,23.1505,23.157,39200.0
2012-11-16 15:00:00,35.69,35.69,35.66,35.68,21300.0,23.157,23.157,23.1376,23.1505,21300.0
2012-11-16 15:05:00,35.68,35.73,35.67,35.73,30100.0,23.1505,23.183,23.144,23.183,30100.0
2012-11-16 15:10:00,35.73,35.75,35.68,35.7,34100.0,23.183,23.196,23.1505,23.1635,34100.0
2012-11-16 15:15:00,35.7,35.73,35.69,35.7,34700.0,23.1635,23.183,23.157,23.1635,34700.0
2012-11-16 15:20:00,35.7,35.73,35.68,35.7,44200.0,23.1635,23.183,23.1505,23.1635,44200.0
2012-11-16 15:25:00,35.71,35.75,35.68,35.74,60700.0,23.17,23.196,23.1505,23.1895,60700.0
2012-11-16 15:30:00,35.74,35.8,35.71,35.71,91900.0,23.1895,23.2284,23.17,23.17,91900.0
2012-11-16 15:35:00,35.72,35.77,35.69,35.77,121300.0,23.1765,23.2089,23.157,23.2089,121300.0
2012-11-16 15:40:00,35.77,35.84,35.75,35.81,129300.0,23.2089,23.2544,23.196,23.2349,129300.0
2012-11-16 15:45:00,35.81,35.83,35.72,35.73,140200.0,23.2349,23.2479,23.1765,23.183,140200.0
2012-11-16 15:50:00,35.73,35.78,35.73,35.75,66400.0,23.183,23.2154,23.183,23.196,66400.0
2012-11-16 15:55:00,35.76,35.85,35.74,35.82,706000.0,23.2024,23.2608,23.1895,23.2414,706000.0
2012-11-19 09:30:00,37.1,37.98,37.01,37.34,193700.0,24.0719,24.6429,24.0135,24.2276,193700.0
2012-11-19 09:35:00,37.35,37.5,37.27,37.49,114100.0,24.2341,24.3314,24.1822,24.3249,114100.0
2012-11-19 09:40:00,37.45,37.48,37.36,37.42,72500.0,24.299,24.3184,24.2406,24.2795,72500.0
2012-11-19 09:45:00,37.42,37.51,37.4,37.41,113800.0,24.2795,24.3379,24.2665,24.273,113800.0
2012-11-19 09:50:00,37.4,37.52,37.4,37.47,78800.0,24.2665,24.3444,24.2665,24.312,78800.0
2012-11-19 09:55:00,37.48,37.49,37.25,37.29,106800.0,24.3184,24.3249,24.1692,24.1952,106800.0
2012-11-19 10:00:00,37.27,37.34,37.26,37.28,49500.0,24.1822,24.2276,24.1757,24.1887,49500.0
2012-11-19 10:05:00,37.28,37.33,37.22,37.23,68600.0,24.1887,24.2211,24.1497,24.1562,68600.0
2012-11-19 10:10:00,37.23,37.26,37.09,37.09,87300.0,24.1562,24.1757,24.0654,24.0654,87300.0
2012-11-19 10:15:00,37.09,37.26,37.04,37.23,84400.0,24.0654,24.1757,24.033,24.1562,84400.0
2012-11-19 10:20:00,37.23,37.26,37.22,37.25,61200.0,24.1562,24.1757,24.1497,24.1692,61200.0
2012-11-19 10:25:00,37.25,37.27,37.18,37.18,73000.0,24.1692,24.1822,24.1238,24.1238,73000.0
2012-11-19 10:30:00,37.18,37.24,37.18,37.21,49600.0,24.1238,24.1627,24.1238,24.1433,49600.0
2012-11-19 10:35:00,37.2,37.21,37.15,37.18,64100.0,24.1368,24.1433,24.1043,24.1238,64100.0
2012-11-19 10:40:00,37.19,37.24,37.17,37.2,59000.0,24.1303,24.1627,24.1173,24.1368,59000.0
2012-11-19 10:45:00,37.2,37.26,37.2,37.24,40100.0,24.1368,24.1757,24.1368,24.1627,40100.0
2012-11-19 10:50:00,37.25,37.33,37.25,37.3,63200.0,24.1692,24.2211,24.1692,24.2017,63200.0
2012-11-19 10:55:00,37.31,37.32,37.28,37.3,61300.0,24.2081,24.2146,24.1887,24.2017,61300.0
2012-11-19 11:00:00,37.3,37.35,37.27,37.28,115700.0,24.2017,24.2341,24.1822,24.1887,115700.0
2012-11-19 11:05:00,37.28,37.34,37.28,37.34,23700.0,24.1887,24.2276,24.1887,24.2276,23700.0
2012-11-19 11:10:00,37.35,37.37,37.33,37.36,29600.0,24.2341,24.2471,24.2211,24.2406,29600.0
2012-11-19 11:15:00,37.37,37.42,37.36,37.39,39500.0,24.2471,24.2795,24.2406,24.2601,39500.0
2012-11-19 11:20:00,37.4,37.49,37.4,37.44,39900.0,24.2665,24.3249,24.2665,24.2925,39900.0
2012-11-19 11:25:00,37.44,37.45,37.36,37.37,29800.0,24.2925,24.299,24.2406,24.2471,29800.0
2012-11-19 11:30:00,37.38,37.39,37.31,37.34,35000.0,24.2536,24.2601,24.2081,24.2276,35000.0
2012-11-19 11:35:00,37.34,37.42,37.34,37.41,29000.0,24.2276,24.2795,24.2276,24.273,29000.0
2012-11-19 11:40:00,37.41,37.42,37.39,37.41,23200.0,24.273,24.2795,24.2601,24.273,23200.0
2012-11-19 11:45:00,37.42,37.43,37.37,37.4,42000.0,24.2795,24.286,24.2471,24.2665,42000.0
2012-11-19 11:50:00,37.41,37.43,37.39,37.41,43900.0,24.273,24.286,24.2601,24.273,43900.0
2012-11-19 11:55:00,37.41,37.47,37.41,37.46,30000.0,24.273,24.312,24.273,24.3055,30000.0
2012-11-19 12:00:00,37.46,37.5,37.44,37.48,41400.0,24.3055,24.3314,24.2925,24.3184,41400.0
2012-11-19 12:05:00,37.48,37.55,37.48,37.5,72400.0,24.3184,24.3639,24.3184,24.3314,72400.0
2012-11-19 12:10:00,37.5,37.51,37.45,37.45,30400.0,24.3314,24.3379,24.299,24.299,30400.0
2012-11-19 12:15:00,37.45,37.46,37.42,37.44,22800.0,24.299,24.3055,24.2795,24.2925,22800.0
2012-11-19 12:20:00,37.43,37.47,37.41,37.45,27400.0,24.286,24.312,24.273,24.299,27400.0
2012-11-19 12:25:00,37.45,37.49,37.44,37.48,21300.0,24.299,24.3249,24.2925,24.3184,21300.0
2012-11-19 12:30:00,37.48,37.51,37.47,37.51,25900.0,24.3184,24.3379,24.312,24.3379,25900.0
2012-11-19 12:35:00,37.5,37.51,37.46,37.48,24900.0,24.3314,24.3379,24.3055,24.3184,24900.0
2012-11-19 12:40:00,37.48,37.51,37.47,37.5,25500.0,24.3184,24.3379,24.312,24.3314,25500.0
2012-11-19 12:45:00,37.5,37.59,37.5,37.58,29100.0,24.3314,24.3898,24.3314,24.3833,29100.0
2012-11-19 12:50:00,37.58,37.58,37.54,37.55,20300.0,24.3833,24.3833,24.3574,24.3639,20300.0
2012-11-19 12:55:00,37.55,37.58,37.53,37.57,12300.0,24.3639,24.3833,24.3509,24.3768,12300.0
2012-11-19 13:00:00,37.57,37.58,37.53,37.54,34900.0,24.3768,24.3833,24.3509,24.3574,34900.0
2012-11-19 13:05:00,37.55,37.55,37.47,37.49,34400.0,24.3639,24.3639,24.312,24.3249,34400.0
2012-11-19 13:10:00,37.49,37.52,37.41,37.42,29600.0,24.3249,24.3444,24.273,24.2795,29600.0
2012-11-19 13:15:00,37.41,37.44,37.4,37.42,30400.0,24.273,24.2925,24.2665,24.2795,30400.0
2012-11-19 13:20:00,37.42,37.45,37.39,37.45,26800.0,24.2795,24.299,24.2601,24.299,26800.0
2012-11-19 13:25:00,37.45,37.45,37.37,37.38,49500.0,24.299,24.299,24.2471,24.2536,49500.0
2012-11-19 13:30:00,37.38,37.42,37.37,37.41,26900.0,24.2536,24.2795,24.2471,24.273,26900.0
2012-11-19 13:35:00,37.41,37.42,37.37,37.37,25500.0,24.273,24.2795,24.2471,24.2471,25500.0
2012-11-19 13:40:00,37.37,37.44,37.37,37.39,51100.0,24.2471,24.2925,24.2471,24.2601,51100.0
2012-11-19 13:45:00,37.4,37.42,37.38,37.41,24700.0,24.2665,24.2795,24.2536,24.273,24700.0
2012-11-19 13:50:00,37.42,37.43,37.38,37.4,23000.0,24.2795,24.286,24.2536,24.2665,23000.0
2012-11-19 13:55:00,37.4,37.43,37.38,37.43,26300.0,24.2665,24.286,24.2536,24.286,26300.0
2012-11-19 14:00:00,37.43,37.49,37.41,37.46,59800.0,24.286,24.3249,24.273,24.3055,59800.0
2012-11-19 14:05:00,37.46,37.49,37.45,37.47,46400.0,24.3055,24.3249,24.299,24.312,46400.0
2012-11-19 14:10:00,37.47,37.5,37.47,37.48,32600.0,24.312,24.3314,24.312,24.3184,32600.0
2012-11-19 14:15:00,37.48,37.53,37.46,37.53,56800.0,24.3184,24.3509,24.3055,24.3509,56800.0
2012-11-19 14:20:00,37.53,37.56,37.52,37.54,34500.0,24.3509,24.3704,24.3444,24.3574,34500.0
2012-11-19 14:25:00,37.53,37.55,37.52,37.53,35600.0,24.3509,24.3639,24.3444,24.3509,35600.0
2012-11-19 14:30:00,37.53,37.54,37.5,37.5,34500.0,24.3509,24.3574,24.3314,24.3314,34500.0
2012-11-19 14:35:00,37.5,37.52,37.49,37.5,46300.0,24.3314,24.3444,24.3249,24.3314,46300.0
2012-11-19 14:40:00,37.5,37.51,37.48,37.5,39900.0,24.3314,24.3379,24.3184,24.3314,39900.0
2012-11-19 14:45:00,37.51,37.54,37.49,37.53,49800.0,24.3379,24.3574,24.3249,24.3509,49800.0
2012-11-19 14:50:00,37.53,37.53,37.45,37.46,45600.0,24.3509,24.3509,24.299,24.3055,45600.0
2012-11-19 14:55:00,37.46,37.48,37.45,37.47,43800.0,24.3055,24.3184,24.299,24.312,43800.0
2012-11-19 15:00:00,37.46,37.49,37.46,37.49,31800.0,24.3055,24.3249,24.3055,24.3249,31800.0
2012-11-19 15:05:00,37.49,37.49,37.46,37.49,54900.0,24.3249,24.3249,24.3055,24.3249,54900.0
2012-11-19 15:10:00,37.49,37.56,37.48,37.54,48100.0,24.3249,24.3704,24.3184,24.3574,48100.0
2012-11-19 15:15:00,37.54,37.63,37.53,37.63,44400.0,24.3574,24.4158,24.3509,24.4158,44400.0
2012-11-19 15:20:00,37.63,37.73,37.62,37.7,107300.0,24.4158,24.4807,24.4093,24.4612,107300.0
2012-11-19 15:25:00,37.7,37.7,37.68,37.7,46300.0,24.4612,24.4612,24.4482,24.4612,46300.0
2012-11-19 15:30:00,37.69,37.7,37.69,37.7,98100.0,24.4547,24.4612,24.4547,24.4612,98100.0
2012-11-19 15:35:00,37.7,37.74,37.68,37.7,161300.0,24.4612,24.4871,24.4482,24.4612,161300.0
2012-11-19 15:40:00,37.69,37.7,37.64,37.65,111000.0,24.4547,24.4612,24.4223,24.4287,111000.0
2012-11-19 15:45:00,37.64,37.65,37.6,37.61,116400.0,24.4223,24.4287,24.3963,24.4028,116400.0
2012-11-19 15:50:00,37.62,37.64,37.57,37.61,208100.0,24.4093,24.4223,24.3768,24.4028,208100.0
2012-11-19 15:55:00,37.61,37.62,37.5,37.51,382800.0,24.4028,24.4093,24.3314,24.3379,382800.0
2012-11-20 09:30:00,35.94,36.35,35.8,36.27,401300.0,23.3192,23.5853,23.2284,23.5334,401300.0
2012-11-20 09:35:00,36.27,36.3,36.0,36.22,276600.0,23.5334,23.5528,23.3582,23.5009,276600.0
2012-11-20 09:40:00,36.21,36.25,36.0,36.01,266500.0,23.4944,23.5204,23.3582,23.3647,266500.0
2012-11-20 09:45:00,36.01,36.17,36.0,36.02,274400.0,23.3647,23.4685,23.3582,23.3711,274400.0
2012-11-20 09:50:00,36.02,36.22,36.01,36.17,146800.0,23.3711,23.5009,23.3647,23.4685,146800.0
2012-11-20 09:55:00,36.17,36.43,36.17,36.32,206400.0,23.4685,23.6372,23.4685,23.5658,206400.0
2012-11-20 10:00:00,36.33,36.36,36.24,36.28,181200.0,23.5723,23.5917,23.5139,23.5398,181200.0
2012-11-20 10:05:00,36.27,36.45,36.24,36.39,229600.0,23.5334,23.6501,23.5139,23.6112,229600.0
2012-11-20 10:10:00,36.4,36.42,36.34,36.39,173500.0,23.6177,23.6307,23.5788,23.6112,173500.0
2012-11-20 10:15:00,36.38,36.39,36.28,36.34,148700.0,23.6047,23.6112,23.5398,23.5788,148700.0
2012-11-20 10:20:00,36.33,36.49,36.27,36.48,177000.0,23.5723,23.6761,23.5334,23.6696,177000.0
2012-11-20 10:25:00,36.49,36.61,36.47,36.6,287100.0,23.6761,23.754,23.6631,23.7475,287100.0
2012-11-20 10:30:00,36.61,36.67,36.59,36.61,166400.0,23.754,23.7929,23.741,23.754,166400.0
2012-11-20 10:35:00,36.61,36.75,36.59,36.74,130800.0,23.754,23.8448,23.741,23.8383,130800.0
2012-11-20 10:40:00,36.73,36.87,36.73,36.87,262900.0,23.8318,23.9227,23.8318,23.9227,262900.0
2012-11-20 10:45:00,36.86,36.92,36.7,36.74,144000.0,23.9162,23.9551,23.8124,23.8383,144000.0
2012-11-20 10:50:00,36.74,36.75,36.53,36.56,87400.0,23.8383,23.8448,23.702,23.7215,87400.0
2012-11-20 10:55:00,36.56,36.7,36.55,36.66,68300.0,23.7215,23.8124,23.715,23.7864,68300.0
2012-11-20 11:00:00,36.65,36.72,36.62,36.67,42300.0,23.7799,23.8253,23.7604,23.7929,42300.0
2012-11-20 11:05:00,36.67,36.72,36.52,36.61,52300.0,23.7929,23.8253,23.6956,23.754,52300.0
2012-11-20 11:10:00,36.62,36.65,36.57,36.62,25800.0,23.7604,23.7799,23.728,23.7604,25800.0
2012-11-20 11:15:00,36.61,36.76,36.61,36.75,65800.0,23.754,23.8513,23.754,23.8448,65800.0
2012-11-20 11:20:00,36.75,36.76,36.68,36.72,33200.0,23.8448,23.8513,23.7994,23.8253,33200.0
2012-11-20 11:25:00,36.73,36.75,36.67,36.74,27400.0,23.8318,23.8448,23.7929,23.8383,27400.0
2012-11-20 11:30:00,36.74,36.77,36.65,36.66,35800.0,23.8383,23.8578,23.7799,23.7864,35800.0
2012-11-20 11:35:00,36.65,36.69,36.59,36.6,30200.0,23.7799,23.8059,23.741,23.7475,30200.0
2012-11-20 11:40:00,36.6,36.68,36.57,36.67,41000.0,23.7475,23.7994,23.728,23.7929,41000.0
2012-11-20 11:45:00,36.68,36.74,36.68,36.72,28000.0,23.7994,23.8383,23.7994,23.8253,28000.0
2012-11-20 11:50:00,36.73,36.91,36.71,36.87,93200.0,23.8318,23.9486,23.8188,23.9227,93200.0
2012-11-20 11:55:00,36.88,36.9,36.79,36.8,48000.0,23.9291,23.9421,23.8707,23.8772,48000.0
2012-11-20 12:00:00,36.81,36.83,36.78,36.83,51000.0,23.8837,23.8967,23.8643,23.8967,51000.0
2012-11-20 12:05:00,36.84,36.84,36.77,36.8,42600.0,23.9032,23.9032,23.8578,23.8772,42600.0
2012-11-20 12:10:00,36.79,36.8,36.72,36.72,54500.0,23.8707,23.8772,23.8253,23.8253,54500.0
2012-11-20 12:15:00,36.72,36.77,36.69,36.72,80600.0,23.8253,23.8578,23.8059,23.8253,80600.0
2012-11-20 12:20:00,36.73,36.77,36.72,36.77,62400.0,23.8318,23.8578,23.8253,23.8578,62400.0
2012-11-20 12:25:00,36.76,36.78,36.71,36.78,83600.0,23.8513,23.8643,23.8188,23.8643,83600.0
2012-11-20 12:30:00,36.78,36.78,36.72,36.74,50300.0,23.8643,23.8643,23.8253,23.8383,50300.0
2012-11-20 12:35:00,36.75,36.75,36.69,36.73,40300.0,23.8448,23.8448,23.8059,23.8318,40300.0
2012-11-20 12:40:00,36.73,36.75,36.72,36.75,77600.0,23.8318,23.8448,23.8253,23.8448,77600.0
2012-11-20 12:45:00,36.75,36.85,36.74,36.85,62100.0,23.8448,23.9097,23.8383,23.9097,62100.0
2012-11-20 12:50:00,36.85,36.9,36.84,36.9,19300.0,23.9097,23.9421,23.9032,23.9421,19300.0
2012-11-20 12:55:00,36.9,36.9,36.84,36.86,61800.0,23.9421,23.9421,23.9032,23.9162,61800.0
2012-11-20 13:00:00,36.86,36.88,36.77,36.77,152300.0,23.9162,23.9291,23.8578,23.8578,152300.0
2012-11-20 13:05:00,36.77,36.82,36.75,36.79,49200.0,23.8578,23.8902,23.8448,23.8707,49200.0
2012-11-20 13:10:00,36.78,36.8,36.75,36.79,126300.0,23.8643,23.8772,23.8448,23.8707,126300.0
2012-11-20 13:15:00,36.79,36.84,36.78,36.83,32300.0,23.8707,23.9032,23.8643,23.8967,32300.0
2012-11-20 13:20:00,36.82,36.86,36.82,36.85,37800.0,23.8902,23.9162,23.8902,23.9097,37800.0
2012-11-20 13:25:00,36.85,36.85,36.72,36.72,49400.0,23.9097,23.9097,23.8253,23.8253,49400.0
2012-11-20 13:30:00,36.72,36.76,36.69,36.73,199000.0,23.8253,23.8513,23.8059,23.8318,199000.0
2012-11-20 13:35:00,36.74,36.74,36.69,36.73,59200.0,23.8383,23.8383,23.8059,23.8318,59200.0
2012-11-20 13:40:00,36.72,36.75,36.69,36.71,110900.0,23.8253,23.8448,23.8059,23.8188,110900.0
2012-11-20 13:45:00,36.71,36.76,36.7,36.73,57300.0,23.8188,23.8513,23.8124,23.8318,57300.0
2012-11-20 13:50:00,36.73,36.75,36.72,36.75,35300.0,23.8318,23.8448,23.8253,23.8448,35300.0
2012-11-20 13:55:00,36.75,36.76,36.72,36.73,57100.0,23.8448,23.8513,23.8253,23.8318,57100.0
2012-11-20 14:00:00,36.72,36.75,36.7,36.73,41300.0,23.8253,23.8448,23.8124,23.8318,41300.0
2012-11-20 14:05:00,36.73,36.74,36.69,36.7,45400.0,23.8318,23.8383,23.8059,23.8124,45400.0
2012-11-20 14:10:00,36.69,36.74,36.68,36.71,109100.0,23.8059,23.8383,23.7994,23.8188,109100.0
2012-11-20 14:15:00,36.72,36.73,36.7,36.7,47800.0,23.8253,23.8318,23.8124,23.8124,47800.0
2012-11-20 14:20:00,36.7,36.71,36.69,36.7,80900.0,23.8124,23.8188,23.8059,23.8124,80900.0
2012-11-20 14:25:00,36.7,36.75,36.67,36.71,95900.0,23.8124,23.8448,23.7929,23.8188,95900.0
2012-11-20 14:30:00,36.71,36.72,36.69,36.72,49200.0,23.8188,23.8253,23.8059,23.8253,49200.0
2012-11-20 14:35:00,36.73,36.75,36.69,36.7,69000.0,23.8318,23.8448,23.8059,23.8124,69000.0
2012-11-20 14:40:00,36.7,36.71,36.67,36.67,55700.0,23.8124,23.8188,23.7929,23.7929,55700.0
2012-11-20 14:45:00,36.67,36.73,36.64,36.65,123800.0,23.7929,23.8318,23.7734,23.7799,123800.0
2012-11-20 14:50:00,36.65,36.67,36.62,36.66,103100.0,23.7799,23.7929,23.7604,23.7864,103100.0
2012-11-20 14:55:00,36.65,36.71,36.65,36.67,93800.0,23.7799,23.8188,23.7799,23.7929,93800.0
2012-11-20 15:00:00,36.68,36.71,36.68,36.69,119600.0,23.7994,23.8188,23.7994,23.8059,119600.0
2012-11-20 15:05:00,36.7,36.7,36.65,36.66,120700.0,23.8124,23.8124,23.7799,23.7864,120700.0
2012-11-20 15:10:00,36.66,36.71,36.66,36.69,128700.0,23.7864,23.8188,23.7864,23.8059,128700.0
2012-11-20 15:15:00,36.69,36.72,36.68,36.7,84500.0,23.8059,23.8253,23.7994,23.8124,84500.0
2012-11-20 15:20:00,36.71,36.72,36.68,36.69,318900.0,23.8188,23.8253,23.7994,23.8059,318900.0
2012-11-20 15:25:00,36.7,36.7,36.59,36.59,120900.0,23.8124,23.8124,23.741,23.741,120900.0
2012-11-20 15:30:00,36.6,36.61,36.44,36.44,320700.0,23.7475,23.754,23.6437,23.6437,320700.0
2012-11-20 15:35:00,36.44,36.45,36.33,36.37,115200.0,23.6437,23.6501,23.5723,23.5982,115200.0
2012-11-20 15:40:00,36.38,36.38,36.19,36.23,227400.0,23.6047,23.6047,23.4814,23.5074,227400.0
2012-11-20 15:45:00,36.24,36.28,36.17,36.19,346000.0,23.5139,23.5398,23.4685,23.4814,346000.0
2012-11-20 15:50:00,36.2,36.28,36.18,36.19,290600.0,23.4879,23.5398,23.475,23.4814,290600.0
2012-11-20 15:55:00,36.19,36.32,36.13,36.32,717500.0,23.4814,23.5658,23.4425,23.5658,717500.0
2012-11-21 09:30:00,36.32,36.47,36.08,36.17,95400.0,23.5658,23.6631,23.4101,23.4685,95400.0
2012-11-21 09:35:00,36.18,36.2,36.07,36.12,61500.0,23.475,23.4879,23.4036,23.436,61500.0
2012-11-21 09:40:00,36.12,36.19,36.0,36.02,128100.0,23.436,23.4814,23.3582,23.3711,128100.0
2012-11-21 09:45:00,36.01,36.03,35.92,35.94,93900.0,23.3647,23.3776,23.3063,23.3192,93900.0
2012-11-21 09:50:00,35.93,36.06,35.93,36.04,86100.0,23.3127,23.3971,23.3127,23.3841,86100.0
2012-11-21 09:55:00,36.03,36.09,36.02,36.04,34300.0,23.3776,23.4166,23.3711,23.3841,34300.0
2012-11-21 10:00:00,36.04,36.06,36.0,36.04,56500.0,23.3841,23.3971,23.3582,23.3841,56500.0
2012-11-21 10:05:00,36.04,36.04,35.95,35.99,125400.0,23.3841,23.3841,23.3257,23.3517,125400.0
2012-11-21 10:10:00,35.98,36.02,35.97,35.99,18900.0,23.3452,23.3711,23.3387,23.3517,18900.0
2012-11-21 10:15:00,35.99,36.02,35.97,35.97,90900.0,23.3517,23.3711,23.3387,23.3387,90900.0
2012-11-21 10:20:00,35.97,36.05,35.97,36.01,38000.0,23.3387,23.3906,23.3387,23.3647,38000.0
2012-11-21 10:25:00,36.0,36.01,35.95,35.97,74900.0,23.3582,23.3647,23.3257,23.3387,74900.0
2012-11-21 10:30:00,35.97,35.99,35.95,35.95,25500.0,23.3387,23.3517,23.3257,23.3257,25500.0
2012-11-21 10:35:00,35.95,35.98,35.92,35.96,80300.0,23.3257,23.3452,23.3063,23.3322,80300.0
2012-11-21 10:40:00,35.96,36.01,35.94,35.99,80400.0,23.3322,23.3647,23.3192,23.3517,80400.0
2012-11-21 10:45:00,35.99,36.01,35.97,35.98,93100.0,23.3517,23.3647,23.3387,23.3452,93100.0
2012-11-21 10:50:00,35.98,35.99,35.92,35.92,51100.0,23.3452,23.3517,23.3063,23.3063,51100.0
2012-11-21 10:55:00,35.92,35.93,35.84,35.84,71100.0,23.3063,23.3127,23.2544,23.2544,71100.0
2012-11-21 11:00:00,35.85,35.89,35.84,35.89,200000.0,23.2608,23.2868,23.2544,23.2868,200000.0
2012-11-21 11:05:00,35.89,35.98,35.89,35.98,35900.0,23.2868,23.3452,23.2868,23.3452,35900.0
2012-11-21 11:10:00,35.98,36.01,35.96,36.0,40700.0,23.3452,23.3647,23.3322,23.3582,40700.0
2012-11-21 11:15:00,36.0,36.01,35.96,35.99,65700.0,23.3582,23.3647,23.3322,23.3517,65700.0
2012-11-21 11:20:00,35.99,35.99,35.96,35.99,24400.0,23.3517,23.3517,23.3322,23.3517,24400.0
2012-11-21 11:25:00,35.99,36.01,35.98,35.99,53400.0,23.3517,23.3647,23.3452,23.3517,53400.0
2012-11-21 11:30:00,35.99,36.0,35.93,35.94,24700.0,23.3517,23.3582,23.3127,23.3192,24700.0
2012-11-21 11:35:00,35.94,35.98,35.91,35.97,32700.0,23.3192,23.3452,23.2998,23.3387,32700.0
2012-11-21 11:40:00,35.96,35.98,35.93,35.97,50900.0,23.3322,23.3452,23.3127,23.3387,50900.0
2012-11-21 11:45:00,35.96,36.0,35.93,35.93,100800.0,23.3322,23.3582,23.3127,23.3127,100800.0
2012-11-21 11:50:00,35.94,35.94,35.79,35.8,76400.0,23.3192,23.3192,23.2219,23.2284,76400.0
2012-11-21 11:55:00,35.8,35.81,35.72,35.74,65300.0,23.2284,23.2349,23.1765,23.1895,65300.0
2012-11-21 12:00:00,35.75,35.75,35.72,35.73,34500.0,23.196,23.196,23.1765,23.183,34500.0
2012-11-21 12:05:00,35.73,35.76,35.71,35.72,64800.0,23.183,23.2024,23.17,23.1765,64800.0
2012-11-21 12:10:00,35.73,35.81,35.72,35.79,44300.0,23.183,23.2349,23.1765,23.2219,44300.0
2012-11-21 12:15:00,35.79,35.8,35.76,35.78,25300.0,23.2219,23.2284,23.2024,23.2154,25300.0
2012-11-21 12:20:00,35.78,35.83,35.77,35.82,25200.0,23.2154,23.2479,23.2089,23.2414,25200.0
2012-11-21 12:25:00,35.82,35.83,35.78,35.78,16400.0,23.2414,23.2479,23.2154,23.2154,16400.0
2012-11-21 12:30:00,35.78,35.78,35.71,35.73,27400.0,23.2154,23.2154,23.17,23.183,27400.0
2012-11-21 12:35:00,35.74,35.76,35.72,35.73,28800.0,23.1895,23.2024,23.1765,23.183,28800.0
2012-11-21 12:40:00,35.74,35.78,35.73,35.76,16700.0,23.1895,23.2154,23.183,23.2024,16700.0
2012-11-21 12:45:00,35.76,35.76,35.73,35.73,21200.0,23.2024,23.2024,23.183,23.183,21200.0
2012-11-21 12:50:00,35.73,35.74,35.71,35.71,18000.0,23.183,23.1895,23.17,23.17,18000.0
2012-11-21 12:55:00,35.72,35.72,35.67,35.69,35700.0,23.1765,23.1765,23.144,23.157,35700.0
2012-11-21 13:00:00,35.69,35.7,35.64,35.64,31700.0,23.157,23.1635,23.1246,23.1246,31700.0
2012-11-21 13:05:00,35.64,35.7,35.64,35.69,19600.0,23.1246,23.1635,23.1246,23.157,19600.0
2012-11-21 13:10:00,35.69,35.71,35.68,35.69,34100.0,23.157,23.17,23.1505,23.157,34100.0
2012-11-21 13:15:00,35.69,35.69,35.67,35.69,15900.0,23.157,23.157,23.144,23.157,15900.0
2012-11-21 13:20:00,35.69,35.71,35.68,35.69,15700.0,23.157,23.17,23.1505,23.157,15700.0
2012-11-21 13:25:00,35.69,35.71,35.69,35.71,18900.0,23.157,23.17,23.157,23.17,18900.0
2012-11-21 13:30:00,35.71,35.71,35.7,35.7,19400.0,23.17,23.17,23.1635,23.1635,19400.0
2012-11-21 13:35:00,35.71,35.72,35.7,35.72,64000.0,23.17,23.1765,23.1635,23.1765,64000.0
2012-11-21 13:40:00,35.71,35.76,35.71,35.76,31100.0,23.17,23.2024,23.17,23.2024,31100.0
2012-11-21 13:45:00,35.75,35.77,35.75,35.76,26900.0,23.196,23.2089,23.196,23.2024,26900.0
2012-11-21 13:50:00,35.76,35.76,35.74,35.75,22600.0,23.2024,23.2024,23.1895,23.196,22600.0
2012-11-21 13:55:00,35.75,35.78,35.75,35.78,28300.0,23.196,23.2154,23.196,23.2154,28300.0
2012-11-21 14:00:00,35.78,35.82,35.77,35.82,30300.0,23.2154,23.2414,23.2089,23.2414,30300.0
2012-11-21 14:05:00,35.83,35.86,35.83,35.86,32400.0,23.2479,23.2673,23.2479,23.2673,32400.0
2012-11-21 14:10:00,35.86,35.87,35.86,35.86,16400.0,23.2673,23.2738,23.2673,23.2673,16400.0
2012-11-21 14:15:00,35.86,35.87,35.84,35.84,25000.0,23.2673,23.2738,23.2544,23.2544,25000.0
2012-11-21 14:20:00,35.84,35.86,35.84,35.86,20600.0,23.2544,23.2673,23.2544,23.2673,20600.0
2012-11-21 14:25:00,35.85,35.89,35.82,35.89,43300.0,23.2608,23.2868,23.2414,23.2868,43300.0
2012-11-21 14:30:00,35.89,35.89,35.88,35.88,8600.0,23.2868,23.2868,23.2803,23.2803,8600.0
2012-11-21 14:35:00,35.89,35.92,35.88,35.91,22700.0,23.2868,23.3063,23.2803,23.2998,22700.0
2012-11-21 14:40:00,35.91,35.91,35.88,35.88,14700.0,23.2998,23.2998,23.2803,23.2803,14700.0
2012-11-21 14:45:00,35.88,35.9,35.88,35.88,18900.0,23.2803,23.2933,23.2803,23.2803,18900.0
2012-11-21 14:50:00,35.89,35.89,35.84,35.85,45400.0,23.2868,23.2868,23.2544,23.2608,45400.0
2012-11-21 14:55:00,35.84,35.86,35.84,35.84,15800.0,23.2544,23.2673,23.2544,23.2544,15800.0
2012-11-21 15:00:00,35.84,35.85,35.82,35.84,34200.0,23.2544,23.2608,23.2414,23.2544,34200.0
2012-11-21 15:05:00,35.84,35.87,35.84,35.87,35600.0,23.2544,23.2738,23.2544,23.2738,35600.0
2012-11-21 15:10:00,35.87,35.87,35.86,35.87,18200.0,23.2738,23.2738,23.2673,23.2738,18200.0
2012-11-21 15:15:00,35.87,35.89,35.86,35.87,39500.0,23.2738,23.2868,23.2673,23.2738,39500.0
2012-11-21 15:20:00,35.86,35.88,35.86,35.87,39400.0,23.2673,23.2803,23.2673,23.2738,39400.0
2012-11-21 15:25:00,35.87,35.87,35.83,35.85,37700.0,23.2738,23.2738,23.2479,23.2608,37700.0
2012-11-21 15:30:00,35.85,35.86,35.85,35.86,15900.0,23.2608,23.2673,23.2608,23.2673,15900.0
2012-11-21 15:35:00,35.85,35.87,35.85,35.87,45900.0,23.2608,23.2738,23.2608,23.2738,45900.0
2012-11-21 15:40:00,35.86,35.87,35.84,35.85,66600.0,23.2673,23.2738,23.2544,23.2608,66600.0
2012-11-21 15:45:00,35.85,35.86,35.82,35.83,97300.0,23.2608,23.2673,23.2414,23.2479,97300.0
2012-11-21 15:50:00,35.83,35.83,35.8,35.81,109300.0,23.2479,23.2479,23.2284,23.2349,109300.0
2012-11-21 15:55:00,35.81,35.86,35.8,35.85,238000.0,23.2349,23.2673,23.2284,23.2608,238000.0
2012-11-23 09:30:00,36.16,36.21,36.01,36.09,89600.0,23.462,23.4944,23.3647,23.4166,89600.0
2012-11-23 09:35:00,36.1,36.11,36.06,36.08,38500.0,23.423,23.4295,23.3971,23.4101,38500.0
2012-11-23 09:40:00,36.07,36.15,36.07,36.12,93800.0,23.4036,23.4555,23.4036,23.436,93800.0
2012-11-23 09:45:00,36.12,36.17,36.12,36.13,92500.0,23.436,23.4685,23.436,23.4425,92500.0
2012-11-23 09:50:00,36.14,36.25,36.14,36.22,253700.0,23.449,23.5204,23.449,23.5009,253700.0
2012-11-23 09:55:00,36.22,36.36,36.2,36.33,140900.0,23.5009,23.5917,23.4879,23.5723,140900.0
2012-11-23 10:00:00,36.34,36.48,36.34,36.44,80900.0,23.5788,23.6696,23.5788,23.6437,80900.0
2012-11-23 10:05:00,36.44,36.51,36.43,36.51,44200.0,23.6437,23.6891,23.6372,23.6891,44200.0
2012-11-23 10:10:00,36.51,36.51,36.46,36.5,39600.0,23.6891,23.6891,23.6566,23.6826,39600.0
2012-11-23 10:15:00,36.5,36.54,36.48,36.52,54000.0,23.6826,23.7085,23.6696,23.6956,54000.0
2012-11-23 10:20:00,36.52,36.59,36.5,36.58,55200.0,23.6956,23.741,23.6826,23.7345,55200.0
2012-11-23 10:25:00,36.59,36.64,36.57,36.61,25900.0,23.741,23.7734,23.728,23.754,25900.0
2012-11-23 10:30:00,36.61,36.69,36.61,36.68,27300.0,23.754,23.8059,23.754,23.7994,27300.0
2012-11-23 10:35:00,36.69,36.69,36.64,36.66,28900.0,23.8059,23.8059,23.7734,23.7864,28900.0
2012-11-23 10:40:00,36.66,36.67,36.61,36.62,26000.0,23.7864,23.7929,23.754,23.7604,26000.0
2012-11-23 10:45:00,36.62,36.66,36.62,36.66,26400.0,23.7604,23.7864,23.7604,23.7864,26400.0
2012-11-23 10:50:00,36.66,36.66,36.64,36.66,21100.0,23.7864,23.7864,23.7734,23.7864,21100.0
2012-11-23 10:55:00,36.66,36.66,36.65,36.66,33800.0,23.7864,23.7864,23.7799,23.7864,33800.0
2012-11-23 11:00:00,36.65,36.68,36.63,36.68,36200.0,23.7799,23.7994,23.7669,23.7994,36200.0
2012-11-23 11:05:00,36.68,36.68,36.65,36.66,31800.0,23.7994,23.7994,23.7799,23.7864,31800.0
2012-11-23 11:10:00,36.66,36.66,36.64,36.64,37800.0,23.7864,23.7864,23.7734,23.7734,37800.0
2012-11-23 11:15:00,36.64,36.69,36.64,36.68,26400.0,23.7734,23.8059,23.7734,23.7994,26400.0
2012-11-23 11:20:00,36.68,36.74,36.66,36.73,30300.0,23.7994,23.8383,23.7864,23.8318,30300.0
2012-11-23 11:25:00,36.73,36.74,36.71,36.74,21400.0,23.8318,23.8383,23.8188,23.8383,21400.0
2012-11-23 11:30:00,36.74,36.76,36.73,36.75,26500.0,23.8383,23.8513,23.8318,23.8448,26500.0
2012-11-23 11:35:00,36.75,36.79,36.73,36.79,37700.0,23.8448,23.8707,23.8318,23.8707,37700.0
2012-11-23 11:40:00,36.79,36.8,36.75,36.75,34900.0,23.8707,23.8772,23.8448,23.8448,34900.0
2012-11-23 11:45:00,36.75,36.79,36.75,36.75,24200.0,23.8448,23.8707,23.8448,23.8448,24200.0
2012-11-23 11:50:00,36.75,36.77,36.74,36.74,24800.0,23.8448,23.8578,23.8383,23.8383,24800.0
2012-11-23 11:55:00,36.75,36.76,36.73,36.76,24100.0,23.8448,23.8513,23.8318,23.8513,24100.0
2012-11-23 12:00:00,36.75,36.77,36.69,36.7,44200.0,23.8448,23.8578,23.8059,23.8124,44200.0
2012-11-23 12:05:00,36.7,36.75,36.69,36.73,14600.0,23.8124,23.8448,23.8059,23.8318,14600.0
2012-11-23 12:10:00,36.73,36.76,36.72,36.76,25200.0,23.8318,23.8513,23.8253,23.8513,25200.0
2012-11-23 12:15:00,36.76,36.76,36.75,36.76,20600.0,23.8513,23.8513,23.8448,23.8513,20600.0
2012-11-23 12:20:00,36.75,36.78,36.74,36.74,64000.0,23.8448,23.8643,23.8383,23.8383,64000.0
2012-11-23 12:25:00,36.75,36.85,36.74,36.85,36800.0,23.8448,23.9097,23.8383,23.9097,36800.0
2012-11-23 12:30:00,36.85,36.85,36.82,36.85,60400.0,23.9097,23.9097,23.8902,23.9097,60400.0
2012-11-23 12:35:00,36.85,36.89,36.84,36.88,51200.0,23.9097,23.9356,23.9032,23.9291,51200.0
2012-11-23 12:40:00,36.88,36.9,36.86,36.9,24200.0,23.9291,23.9421,23.9162,23.9421,24200.0
2012-11-23 12:45:00,36.9,36.91,36.84,36.87,84600.0,23.9421,23.9486,23.9032,23.9227,84600.0
2012-11-23 12:50:00,36.86,36.87,36.84,36.86,30200.0,23.9162,23.9227,23.9032,23.9162,30200.0
2012-11-23 12:55:00,36.86,36.9,36.83,36.89,158500.0,23.9162,23.9421,23.8967,23.9356,158500.0
2012-11-26 09:30:00,36.69,36.79,36.59,36.7,62300.0,23.8059,23.8707,23.741,23.8124,62300.0
2012-11-26 09:35:00,36.72,36.77,36.69,36.71,25200.0,23.8253,23.8578,23.8059,23.8188,25200.0
2012-11-26 09:40:00,36.72,36.8,36.7,36.73,36700.0,23.8253,23.8772,23.8124,23.8318,36700.0
2012-11-26 09:45:00,36.73,36.77,36.7,36.74,33700.0,23.8318,23.8578,23.8124,23.8383,33700.0
2012-11-26 09:50:00,36.73,36.78,36.72,36.78,41700.0,23.8318,23.8643,23.8253,23.8643,41700.0
2012-11-26 09:55:00,36.78,36.83,36.74,36.83,38800.0,23.8643,23.8967,23.8383,23.8967,38800.0
2012-11-26 10:00:00,36.84,36.89,36.8,36.89,45300.0,23.9032,23.9356,23.8772,23.9356,45300.0
2012-11-26 10:05:00,36.89,36.89,36.83,36.87,53900.0,23.9356,23.9356,23.8967,23.9227,53900.0
2012-11-26 10:10:00,36.86,36.87,36.83,36.85,83400.0,23.9162,23.9227,23.8967,23.9097,83400.0
2012-11-26 10:15:00,36.85,36.92,36.84,36.92,65900.0,23.9097,23.9551,23.9032,23.9551,65900.0
2012-11-26 10:20:00,36.92,36.93,36.8,36.8,70800.0,23.9551,23.9616,23.8772,23.8772,70800.0
2012-11-26 10:25:00,36.79,36.93,36.79,36.92,43600.0,23.8707,23.9616,23.8707,23.9551,43600.0
2012-11-26 10:30:00,36.89,37.0,36.89,36.97,39700.0,23.9356,24.007,23.9356,23.9875,39700.0
2012-11-26 10:35:00,36.98,37.08,36.98,37.05,91400.0,23.994,24.0589,23.994,24.0394,91400.0
2012-11-26 10:40:00,37.05,37.11,37.05,37.09,28500.0,24.0394,24.0784,24.0394,24.0654,28500.0
2012-11-26 10:45:00,37.1,37.11,37.03,37.03,52100.0,24.0719,24.0784,24.0265,24.0265,52100.0
2012-11-26 10:50:00,37.04,37.04,37.0,37.03,44600.0,24.033,24.033,24.007,24.0265,44600.0
2012-11-26 10:55:00,37.03,37.03,36.89,36.93,45800.0,24.0265,24.0265,23.9356,23.9616,45800.0
2012-11-26 11:00:00,36.93,36.96,36.88,36.88,62500.0,23.9616,23.9811,23.9291,23.9291,62500.0
2012-11-26 11:05:00,36.88,36.94,36.84,36.94,50400.0,23.9291,23.9681,23.9032,23.9681,50400.0
2012-11-26 11:10:00,36.94,36.96,36.91,36.95,40000.0,23.9681,23.9811,23.9486,23.9746,40000.0
2012-11-26 11:15:00,36.95,36.96,36.93,36.96,19400.0,23.9746,23.9811,23.9616,23.9811,19400.0
2012-11-26 11:20:00,36.95,36.95,36.91,36.92,20000.0,23.9746,23.9746,23.9486,23.9551,20000.0
2012-11-26 11:25:00,36.92,36.96,36.91,36.94,22700.0,23.9551,23.9811,23.9486,23.9681,22700.0
2012-11-26 11:30:00,36.93,37.01,36.93,36.99,41600.0,23.9616,24.0135,23.9616,24.0005,41600.0
2012-11-26 11:35:00,37.01,37.02,36.98,37.02,31700.0,24.0135,24.02,23.994,24.02,31700.0
2012-11-26 11:40:00,37.02,37.05,37.01,37.03,21700.0,24.02,24.0394,24.0135,24.0265,21700.0
2012-11-26 11:45:00,37.02,37.07,37.02,37.07,13500.0,24.02,24.0524,24.02,24.0524,13500.0
2012-11-26 11:50:00,37.07,37.09,37.05,37.07,21500.0,24.0524,24.0654,24.0394,24.0524,21500.0
2012-11-26 11:55:00,37.07,37.16,37.06,37.16,79600.0,24.0524,24.1108,24.0459,24.1108,79600.0
2012-11-26 12:00:00,37.15,37.16,37.13,37.15,26800.0,24.1043,24.1108,24.0914,24.1043,26800.0
2012-11-26 12:05:00,37.15,37.23,37.14,37.22,36500.0,24.1043,24.1562,24.0978,24.1497,36500.0
2012-11-26 12:10:00,37.22,37.22,37.17,37.18,23800.0,24.1497,24.1497,24.1173,24.1238,23800.0
2012-11-26 12:15:00,37.18,37.22,37.17,37.18,22300.0,24.1238,24.1497,24.1173,24.1238,22300.0
2012-11-26 12:20:00,37.18,37.18,37.13,37.15,16100.0,24.1238,24.1238,24.0914,24.1043,16100.0
2012-11-26 12:25:00,37.15,37.17,37.11,37.13,15400.0,24.1043,24.1173,24.0784,24.0914,15400.0
2012-11-26 12:30:00,37.14,37.14,37.02,37.02,64800.0,24.0978,24.0978,24.02,24.02,64800.0
2012-11-26 12:35:00,37.02,37.1,37.02,37.1,35100.0,24.02,24.0719,24.02,24.0719,35100.0
2012-11-26 12:40:00,37.1,37.14,37.08,37.1,23900.0,24.0719,24.0978,24.0589,24.0719,23900.0
2012-11-26 12:45:00,37.08,37.11,37.08,37.11,8700.0,24.0589,24.0784,24.0589,24.0784,8700.0
2012-11-26 12:50:00,37.1,37.15,37.09,37.14,20200.0,24.0719,24.1043,24.0654,24.0978,20200.0
2012-11-26 12:55:00,37.14,37.15,37.09,37.14,20100.0,24.0978,24.1043,24.0654,24.0978,20100.0
2012-11-26 13:00:00,37.12,37.13,37.08,37.08,12000.0,24.0849,24.0914,24.0589,24.0589,12000.0
2012-11-26 13:05:00,37.09,37.11,37.05,37.09,15900.0,24.0654,24.0784,24.0394,24.0654,15900.0
2012-11-26 13:10:00,37.09,37.14,37.07,37.14,18400.0,24.0654,24.0978,24.0524,24.0978,18400.0
2012-11-26 13:15:00,37.14,37.22,37.14,37.21,27200.0,24.0978,24.1497,24.0978,24.1433,27200.0
2012-11-26 13:20:00,37.22,37.23,37.15,37.17,18100.0,24.1497,24.1562,24.1043,24.1173,18100.0
2012-11-26 13:25:00,37.16,37.21,37.16,37.2,19700.0,24.1108,24.1433,24.1108,24.1368,19700.0
2012-11-26 13:30:00,37.2,37.21,37.19,37.19,11400.0,24.1368,24.1433,24.1303,24.1303,11400.0
2012-11-26 13:35:00,37.19,37.2,37.16,37.17,9900.0,24.1303,24.1368,24.1108,24.1173,9900.0
2012-11-26 13:40:00,37.16,37.19,37.14,37.15,18100.0,24.1108,24.1303,24.0978,24.1043,18100.0
2012-11-26 13:45:00,37.15,37.2,37.15,37.2,24700.0,24.1043,24.1368,24.1043,24.1368,24700.0
2012-11-26 13:50:00,37.2,37.27,37.19,37.25,27800.0,24.1368,24.1822,24.1303,24.1692,27800.0
2012-11-26 13:55:00,37.24,37.25,37.21,37.21,17300.0,24.1627,24.1692,24.1433,24.1433,17300.0
2012-11-26 14:00:00,37.2,37.23,37.18,37.22,35400.0,24.1368,24.1562,24.1238,24.1497,35400.0
2012-11-26 14:05:00,37.22,37.27,37.2,37.27,19900.0,24.1497,24.1822,24.1368,24.1822,19900.0
2012-11-26 14:10:00,37.27,37.28,37.22,37.27,25500.0,24.1822,24.1887,24.1497,24.1822,25500.0
2012-11-26 14:15:00,37.27,37.29,37.27,37.28,10600.0,24.1822,24.1952,24.1822,24.1887,10600.0
2012-11-26 14:20:00,37.29,37.3,37.27,37.29,28600.0,24.1952,24.2017,24.1822,24.1952,28600.0
2012-11-26 14:25:00,37.28,37.31,37.27,37.29,33600.0,24.1887,24.2081,24.1822,24.1952,33600.0
2012-11-26 14:30:00,37.29,37.3,37.27,37.29,43300.0,24.1952,24.2017,24.1822,24.1952,43300.0
2012-11-26 14:35:00,37.29,37.3,37.29,37.3,14100.0,24.1952,24.2017,24.1952,24.2017,14100.0
2012-11-26 14:40:00,37.3,37.33,37.29,37.32,51200.0,24.2017,24.2211,24.1952,24.2146,51200.0
2012-11-26 14:45:00,37.31,37.38,37.31,37.36,52100.0,24.2081,24.2536,24.2081,24.2406,52100.0
2012-11-26 14:50:00,37.36,37.44,37.36,37.4,34000.0,24.2406,24.2925,24.2406,24.2665,34000.0
2012-11-26 14:55:00,37.41,37.44,37.38,37.39,42200.0,24.273,24.2925,24.2536,24.2601,42200.0
2012-11-26 15:00:00,37.38,37.39,37.32,37.37,50400.0,24.2536,24.2601,24.2146,24.2471,50400.0
2012-11-26 15:05:00,37.37,37.4,37.35,37.39,32100.0,24.2471,24.2665,24.2341,24.2601,32100.0
2012-11-26 15:10:00,37.39,37.4,37.36,37.38,38900.0,24.2601,24.2665,24.2406,24.2536,38900.0
2012-11-26 15:15:00,37.38,37.38,37.32,37.35,45000.0,24.2536,24.2536,24.2146,24.2341,45000.0
2012-11-26 15:20:00,37.34,37.4,37.33,37.39,43200.0,24.2276,24.2665,24.2211,24.2601,43200.0
2012-11-26 15:25:00,37.39,37.41,37.37,37.41,39800.0,24.2601,24.273,24.2471,24.273,39800.0
2012-11-26 15:30:00,37.41,37.41,37.33,37.34,54300.0,24.273,24.273,24.2211,24.2276,54300.0
2012-11-26 15:35:00,37.35,37.37,37.33,37.35,66000.0,24.2341,24.2471,24.2211,24.2341,66000.0
2012-11-26 15:40:00,37.35,37.38,37.34,37.35,75800.0,24.2341,24.2536,24.2276,24.2341,75800.0
2012-11-26 15:45:00,37.35,37.39,37.34,37.38,87200.0,24.2341,24.2601,24.2276,24.2536,87200.0
2012-11-26 15:50:00,37.37,37.39,37.37,37.39,126100.0,24.2471,24.2601,24.2471,24.2601,126100.0
2012-11-26 15:55:00,37.39,37.47,37.38,37.47,192900.0,24.2601,24.312,24.2536,24.312,192900.0
2012-11-27 09:30:00,37.36,37.43,37.25,37.36,74200.0,24.2406,24.286,24.1692,24.2406,74200.0
2012-11-27 09:35:00,37.4,37.46,37.32,37.35,28200.0,24.2665,24.3055,24.2146,24.2341,28200.0
2012-11-27 09:40:00,37.34,37.44,37.32,37.43,41600.0,24.2276,24.2925,24.2146,24.286,41600.0
2012-11-27 09:45:00,37.43,37.5,37.43,37.5,62200.0,24.286,24.3314,24.286,24.3314,62200.0
2012-11-27 09:50:00,37.51,37.54,37.4,37.44,38200.0,24.3379,24.3574,24.2665,24.2925,38200.0
2012-11-27 09:55:00,37.45,37.49,37.44,37.48,21100.0,24.299,24.3249,24.2925,24.3184,21100.0
2012-11-27 10:00:00,37.48,37.48,37.26,37.26,40300.0,24.3184,24.3184,24.1757,24.1757,40300.0
2012-11-27 10:05:00,37.27,37.42,37.26,37.41,83100.0,24.1822,24.2795,24.1757,24.273,83100.0
2012-11-27 10:10:00,37.41,37.41,37.23,37.23,27300.0,24.273,24.273,24.1562,24.1562,27300.0
2012-11-27 10:15:00,37.23,37.35,37.18,37.2,75600.0,24.1562,24.2341,24.1238,24.1368,75600.0
2012-11-27 10:20:00,37.21,37.3,37.1,37.11,131900.0,24.1433,24.2017,24.0719,24.0784,131900.0
2012-11-27 10:25:00,37.12,37.22,36.98,37.11,170100.0,24.0849,24.1497,23.994,24.0784,170100.0
2012-11-27 10:30:00,37.1,37.18,37.1,37.18,71400.0,24.0719,24.1238,24.0719,24.1238,71400.0
2012-11-27 10:35:00,37.18,37.22,37.17,37.18,59200.0,24.1238,24.1497,24.1173,24.1238,59200.0
2012-11-27 10:40:00,37.19,37.19,37.16,37.16,38300.0,24.1303,24.1303,24.1108,24.1108,38300.0
2012-11-27 10:45:00,37.16,37.19,37.13,37.15,22800.0,24.1108,24.1303,24.0914,24.1043,22800.0
2012-11-27 10:50:00,37.15,37.15,37.08,37.09,30600.0,24.1043,24.1043,24.0589,24.0654,30600.0
2012-11-27 10:55:00,37.09,37.1,37.05,37.06,18700.0,24.0654,24.0719,24.0394,24.0459,18700.0
2012-11-27 11:00:00,37.06,37.1,37.06,37.1,17500.0,24.0459,24.0719,24.0459,24.0719,17500.0
2012-11-27 11:05:00,37.09,37.15,37.09,37.14,30600.0,24.0654,24.1043,24.0654,24.0978,30600.0
2012-11-27 11:10:00,37.14,37.21,37.14,37.19,18600.0,24.0978,24.1433,24.0978,24.1303,18600.0
2012-11-27 11:15:00,37.19,37.2,37.17,37.17,19500.0,24.1303,24.1368,24.1173,24.1173,19500.0
2012-11-27 11:20:00,37.16,37.16,37.14,37.15,19600.0,24.1108,24.1108,24.0978,24.1043,19600.0
2012-11-27 11:25:00,37.16,37.2,37.14,37.19,31700.0,24.1108,24.1368,24.0978,24.1303,31700.0
2012-11-27 11:30:00,37.18,37.19,37.14,37.18,46400.0,24.1238,24.1303,24.0978,24.1238,46400.0
2012-11-27 11:35:00,37.18,37.34,37.18,37.31,24100.0,24.1238,24.2276,24.1238,24.2081,24100.0
2012-11-27 11:40:00,37.32,37.34,37.26,37.3,24400.0,24.2146,24.2276,24.1757,24.2017,24400.0
2012-11-27 11:45:00,37.31,37.34,37.3,37.31,12800.0,24.2081,24.2276,24.2017,24.2081,12800.0
2012-11-27 11:50:00,37.31,37.38,37.29,37.35,21000.0,24.2081,24.2536,24.1952,24.2341,21000.0
2012-11-27 11:55:00,37.35,37.4,37.34,37.37,18200.0,24.2341,24.2665,24.2276,24.2471,18200.0
2012-11-27 12:00:00,37.36,37.42,37.35,37.36,16200.0,24.2406,24.2795,24.2341,24.2406,16200.0
2012-11-27 12:05:00,37.37,37.42,37.37,37.39,29400.0,24.2471,24.2795,24.2471,24.2601,29400.0
2012-11-27 12:10:00,37.4,37.4,37.34,37.36,11700.0,24.2665,24.2665,24.2276,24.2406,11700.0
2012-11-27 12:15:00,37.35,37.38,37.33,37.36,14700.0,24.2341,24.2536,24.2211,24.2406,14700.0
2012-11-27 12:20:00,37.35,37.39,37.35,37.39,28700.0,24.2341,24.2601,24.2341,24.2601,28700.0
2012-11-27 12:25:00,37.39,37.51,37.38,37.51,58900.0,24.2601,24.3379,24.2536,24.3379,58900.0
2012-11-27 12:30:00,37.51,37.51,37.49,37.51,53600.0,24.3379,24.3379,24.3249,24.3379,53600.0
2012-11-27 12:35:00,37.51,37.51,37.49,37.5,16300.0,24.3379,24.3379,24.3249,24.3314,16300.0
2012-11-27 12:40:00,37.5,37.51,37.49,37.5,28500.0,24.3314,24.3379,24.3249,24.3314,28500.0
2012-11-27 12:45:00,37.5,37.51,37.48,37.49,26300.0,24.3314,24.3379,24.3184,24.3249,26300.0
2012-11-27 12:50:00,37.5,37.54,37.46,37.47,26400.0,24.3314,24.3574,24.3055,24.312,26400.0
2012-11-27 12:55:00,37.47,37.51,37.47,37.51,20300.0,24.312,24.3379,24.312,24.3379,20300.0
2012-11-27 13:00:00,37.51,37.51,37.43,37.47,19000.0,24.3379,24.3379,24.286,24.312,19000.0
2012-11-27 13:05:00,37.47,37.49,37.46,37.48,15000.0,24.312,24.3249,24.3055,24.3184,15000.0
2012-11-27 13:10:00,37.47,37.48,37.43,37.43,8400.0,24.312,24.3184,24.286,24.286,8400.0
2012-11-27 13:15:00,37.44,37.47,37.42,37.44,16000.0,24.2925,24.312,24.2795,24.2925,16000.0
2012-11-27 13:20:00,37.44,37.46,37.41,37.46,17800.0,24.2925,24.3055,24.273,24.3055,17800.0
2012-11-27 13:25:00,37.46,37.48,37.4,37.47,22200.0,24.3055,24.3184,24.2665,24.312,22200.0
2012-11-27 13:30:00,37.47,37.53,37.45,37.51,33700.0,24.312,24.3509,24.299,24.3379,33700.0
2012-11-27 13:35:00,37.5,37.57,37.5,37.57,35600.0,24.3314,24.3768,24.3314,24.3768,35600.0
2012-11-27 13:40:00,37.57,37.62,37.55,37.62,36100.0,24.3768,24.4093,24.3639,24.4093,36100.0
2012-11-27 13:45:00,37.61,37.63,37.57,37.61,24100.0,24.4028,24.4158,24.3768,24.4028,24100.0
2012-11-27 13:50:00,37.62,37.62,37.59,37.62,37200.0,24.4093,24.4093,24.3898,24.4093,37200.0
2012-11-27 13:55:00,37.62,37.63,37.59,37.59,23900.0,24.4093,24.4158,24.3898,24.3898,23900.0
2012-11-27 14:00:00,37.59,37.63,37.58,37.58,27300.0,24.3898,24.4158,24.3833,24.3833,27300.0
2012-11-27 14:05:00,37.59,37.62,37.57,37.57,68200.0,24.3898,24.4093,24.3768,24.3768,68200.0
2012-11-27 14:10:00,37.57,37.62,37.57,37.61,37000.0,24.3768,24.4093,24.3768,24.4028,37000.0
2012-11-27 14:15:00,37.61,37.64,37.61,37.64,21100.0,24.4028,24.4223,24.4028,24.4223,21100.0
2012-11-27 14:20:00,37.64,37.65,37.56,37.59,91700.0,24.4223,24.4287,24.3704,24.3898,91700.0
2012-11-27 14:25:00,37.59,37.61,37.51,37.53,58900.0,24.3898,24.4028,24.3379,24.3509,58900.0
2012-11-27 14:30:00,37.53,37.56,37.48,37.5,53200.0,24.3509,24.3704,24.3184,24.3314,53200.0
2012-11-27 14:35:00,37.5,37.51,37.49,37.49,39200.0,24.3314,24.3379,24.3249,24.3249,39200.0
2012-11-27 14:40:00,37.5,37.5,37.43,37.43,33300.0,24.3314,24.3314,24.286,24.286,33300.0
2012-11-27 14:45:00,37.43,37.47,37.33,37.38,38200.0,24.286,24.312,24.2211,24.2536,38200.0
2012-11-27 14:50:00,37.38,37.41,37.33,37.33,77100.0,24.2536,24.273,24.2211,24.2211,77100.0
2012-11-27 14:55:00,37.34,37.43,37.34,37.41,33000.0,24.2276,24.286,24.2276,24.273,33000.0
2012-11-27 15:00:00,37.41,37.46,37.41,37.45,68000.0,24.273,24.3055,24.273,24.299,68000.0
2012-11-27 15:05:00,37.44,37.51,37.43,37.49,30900.0,24.2925,24.3379,24.286,24.3249,30900.0
2012-11-27 15:10:00,37.5,37.52,37.46,37.47,50000.0,24.3314,24.3444,24.3055,24.312,50000.0
2012-11-27 15:15:00,37.47,37.52,37.44,37.48,50300.0,24.312,24.3444,24.2925,24.3184,50300.0
2012-11-27 15:20:00,37.48,37.51,37.45,37.49,45300.0,24.3184,24.3379,24.299,24.3249,45300.0
2012-11-27 15:25:00,37.49,37.53,37.44,37.52,58700.0,24.3249,24.3509,24.2925,24.3444,58700.0
2012-11-27 15:30:00,37.52,37.53,37.45,37.45,49700.0,24.3444,24.3509,24.299,24.299,49700.0
2012-11-27 15:35:00,37.46,37.47,37.39,37.4,73200.0,24.3055,24.312,24.2601,24.2665,73200.0
2012-11-27 15:40:00,37.4,37.44,37.38,37.4,66600.0,24.2665,24.2925,24.2536,24.2665,66600.0
2012-11-27 15:45:00,37.39,37.44,37.36,37.43,68800.0,24.2601,24.2925,24.2406,24.286,68800.0
2012-11-27 15:50:00,37.42,37.42,37.34,37.34,52300.0,24.2795,24.2795,24.2276,24.2276,52300.0
2012-11-27 15:55:00,37.33,37.37,37.31,37.35,132600.0,24.2211,24.2471,24.2081,24.2341,132600.0
2012-11-28 09:30:00,37.12,37.17,37.02,37.03,33100.0,24.0849,24.1173,24.02,24.0265,33100.0
2012-11-28 09:35:00,37.03,37.11,37.01,37.08,19700.0,24.0265,24.0784,24.0135,24.0589,19700.0
2012-11-28 09:40:00,37.1,37.12,37.06,37.1,10300.0,24.0719,24.0849,24.0459,24.0719,10300.0
2012-11-28 09:45:00,37.09,37.1,36.98,36.99,31400.0,24.0654,24.0719,23.994,24.0005,31400.0
2012-11-28 09:50:00,36.98,37.15,36.93,37.15,60100.0,23.994,24.1043,23.9616,24.1043,60100.0
2012-11-28 09:55:00,37.16,37.28,37.14,37.27,41700.0,24.1108,24.1887,24.0978,24.1822,41700.0
2012-11-28 10:00:00,37.27,37.27,37.04,37.05,39600.0,24.1822,24.1822,24.033,24.0394,39600.0
2012-11-28 10:05:00,37.05,37.09,37.02,37.03,71300.0,24.0394,24.0654,24.02,24.0265,71300.0
2012-11-28 10:10:00,37.03,37.1,37.02,37.1,25100.0,24.0265,24.0719,24.02,24.0719,25100.0
2012-11-28 10:15:00,37.1,37.19,37.1,37.19,38100.0,24.0719,24.1303,24.0719,24.1303,38100.0
2012-11-28 10:20:00,37.18,37.36,37.16,37.35,33100.0,24.1238,24.2406,24.1108,24.2341,33100.0
2012-11-28 10:25:00,37.35,37.35,37.26,37.29,43600.0,24.2341,24.2341,24.1757,24.1952,43600.0
2012-11-28 10:30:00,37.28,37.34,37.28,37.34,19900.0,24.1887,24.2276,24.1887,24.2276,19900.0
2012-11-28 10:35:00,37.33,37.42,37.29,37.39,90700.0,24.2211,24.2795,24.1952,24.2601,90700.0
2012-11-28 10:40:00,37.39,37.46,37.38,37.42,24400.0,24.2601,24.3055,24.2536,24.2795,24400.0
2012-11-28 10:45:00,37.41,37.47,37.39,37.41,36400.0,24.273,24.312,24.2601,24.273,36400.0
2012-11-28 10:50:00,37.42,37.43,37.38,37.4,21200.0,24.2795,24.286,24.2536,24.2665,21200.0
2012-11-28 10:55:00,37.4,37.51,37.38,37.51,49300.0,24.2665,24.3379,24.2536,24.3379,49300.0
2012-11-28 11:00:00,37.5,37.51,37.44,37.45,44000.0,24.3314,24.3379,24.2925,24.299,44000.0
2012-11-28 11:05:00,37.43,37.44,37.41,37.42,33000.0,24.286,24.2925,24.273,24.2795,33000.0
2012-11-28 11:10:00,37.42,37.49,37.39,37.49,28500.0,24.2795,24.3249,24.2601,24.3249,28500.0
2012-11-28 11:15:00,37.49,37.62,37.49,37.61,35400.0,24.3249,24.4093,24.3249,24.4028,35400.0
2012-11-28 11:20:00,37.61,37.66,37.61,37.63,47400.0,24.4028,24.4352,24.4028,24.4158,47400.0
2012-11-28 11:25:00,37.63,37.64,37.56,37.62,20400.0,24.4158,24.4223,24.3704,24.4093,20400.0
2012-11-28 11:30:00,37.63,37.65,37.54,37.55,20300.0,24.4158,24.4287,24.3574,24.3639,20300.0
2012-11-28 11:35:00,37.55,37.62,37.55,37.62,17900.0,24.3639,24.4093,24.3639,24.4093,17900.0
2012-11-28 11:40:00,37.62,37.64,37.58,37.6,29000.0,24.4093,24.4223,24.3833,24.3963,29000.0
2012-11-28 11:45:00,37.6,37.68,37.6,37.68,39400.0,24.3963,24.4482,24.3963,24.4482,39400.0
2012-11-28 11:50:00,37.69,37.71,37.6,37.62,19900.0,24.4547,24.4677,24.3963,24.4093,19900.0
2012-11-28 11:55:00,37.63,37.68,37.63,37.65,23800.0,24.4158,24.4482,24.4158,24.4287,23800.0
2012-11-28 12:00:00,37.65,37.67,37.54,37.55,26900.0,24.4287,24.4417,24.3574,24.3639,26900.0
2012-11-28 12:05:00,37.55,37.61,37.5,37.61,23700.0,24.3639,24.4028,24.3314,24.4028,23700.0
2012-11-28 12:10:00,37.6,37.71,37.54,37.65,42900.0,24.3963,24.4677,24.3574,24.4287,42900.0
2012-11-28 12:15:00,37.65,37.82,37.64,37.73,35100.0,24.4287,24.5391,24.4223,24.4807,35100.0
2012-11-28 12:20:00,37.75,37.78,37.72,37.78,20400.0,24.4936,24.5131,24.4742,24.5131,20400.0
2012-11-28 12:25:00,37.78,37.82,37.75,37.78,28300.0,24.5131,24.5391,24.4936,24.5131,28300.0
2012-11-28 12:30:00,37.8,37.83,37.76,37.83,31300.0,24.5261,24.5455,24.5001,24.5455,31300.0
2012-11-28 12:35:00,37.83,37.84,37.78,37.8,44100.0,24.5455,24.552,24.5131,24.5261,44100.0
2012-11-28 12:40:00,37.8,37.8,37.74,37.74,29200.0,24.5261,24.5261,24.4871,24.4871,29200.0
2012-11-28 12:45:00,37.74,37.77,37.71,37.74,25900.0,24.4871,24.5066,24.4677,24.4871,25900.0
2012-11-28 12:50:00,37.73,37.78,37.73,37.78,36000.0,24.4807,24.5131,24.4807,24.5131,36000.0
2012-11-28 12:55:00,37.79,37.86,37.78,37.86,28900.0,24.5196,24.565,24.5131,24.565,28900.0
2012-11-28 13:00:00,37.84,37.87,37.79,37.79,43200.0,24.552,24.5715,24.5196,24.5196,43200.0
2012-11-28 13:05:00,37.77,37.8,37.75,37.75,16300.0,24.5066,24.5261,24.4936,24.4936,16300.0
2012-11-28 13:10:00,37.75,37.85,37.72,37.75,86900.0,24.4936,24.5585,24.4742,24.4936,86900.0
2012-11-28 13:15:00,37.75,37.77,37.73,37.75,8600.0,24.4936,24.5066,24.4807,24.4936,8600.0
2012-11-28 13:20:00,37.74,37.75,37.72,37.74,9900.0,24.4871,24.4936,24.4742,24.4871,9900.0
2012-11-28 13:25:00,37.74,37.85,37.74,37.84,34400.0,24.4871,24.5585,24.4871,24.552,34400.0
2012-11-28 13:30:00,37.84,37.88,37.84,37.88,21200.0,24.552,24.578,24.552,24.578,21200.0
2012-11-28 13:35:00,37.87,37.92,37.8,37.83,51600.0,24.5715,24.6039,24.5261,24.5455,51600.0
2012-11-28 13:40:00,37.83,37.87,37.82,37.83,24900.0,24.5455,24.5715,24.5391,24.5455,24900.0
2012-11-28 13:45:00,37.82,37.86,37.81,37.85,15400.0,24.5391,24.565,24.5326,24.5585,15400.0
2012-11-28 13:50:00,37.85,37.86,37.84,37.85,12900.0,24.5585,24.565,24.552,24.5585,12900.0
2012-11-28 13:55:00,37.85,37.92,37.83,37.91,44200.0,24.5585,24.6039,24.5455,24.5974,44200.0
2012-11-28 14:00:00,37.9,37.91,37.8,37.82,33300.0,24.591,24.5974,24.5261,24.5391,33300.0
2012-11-28 14:05:00,37.82,37.86,37.8,37.84,22300.0,24.5391,24.565,24.5261,24.552,22300.0
2012-11-28 14:10:00,37.85,37.91,37.82,37.9,62400.0,24.5585,24.5974,24.5391,24.591,62400.0
2012-11-28 14:15:00,37.9,37.9,37.81,37.83,24900.0,24.591,24.591,24.5326,24.5455,24900.0
2012-11-28 14:20:00,37.83,37.83,37.78,37.78,23500.0,24.5455,24.5455,24.5131,24.5131,23500.0
2012-11-28 14:25:00,37.78,37.8,37.78,37.79,15200.0,24.5131,24.5261,24.5131,24.5196,15200.0
2012-11-28 14:30:00,37.8,37.85,37.78,37.82,36000.0,24.5261,24.5585,24.5131,24.5391,36000.0
2012-11-28 14:35:00,37.82,37.9,37.82,37.87,21100.0,24.5391,24.591,24.5391,24.5715,21100.0
2012-11-28 14:40:00,37.88,38.0,37.88,37.97,90100.0,24.578,24.6558,24.578,24.6364,90100.0
2012-11-28 14:45:00,37.96,37.97,37.88,37.88,44200.0,24.6299,24.6364,24.578,24.578,44200.0
2012-11-28 14:50:00,37.89,37.96,37.87,37.95,41500.0,24.5845,24.6299,24.5715,24.6234,41500.0
2012-11-28 14:55:00,37.96,38.02,37.92,38.02,48500.0,24.6299,24.6688,24.6039,24.6688,48500.0
2012-11-28 15:00:00,38.01,38.02,37.95,38.0,70500.0,24.6623,24.6688,24.6234,24.6558,70500.0
2012-11-28 15:05:00,38.0,38.0,37.88,37.91,52300.0,24.6558,24.6558,24.578,24.5974,52300.0
2012-11-28 15:10:00,37.9,37.93,37.84,37.87,105200.0,24.591,24.6104,24.552,24.5715,105200.0
2012-11-28 15:15:00,37.88,37.91,37.86,37.87,96000.0,24.578,24.5974,24.565,24.5715,96000.0
2012-11-28 15:20:00,37.88,37.89,37.86,37.87,36100.0,24.578,24.5845,24.565,24.5715,36100.0
2012-11-28 15:25:00,37.87,37.95,37.87,37.95,58100.0,24.5715,24.6234,24.5715,24.6234,58100.0
2012-11-28 15:30:00,37.95,37.98,37.93,37.94,49300.0,24.6234,24.6429,24.6104,24.6169,49300.0
2012-11-28 15:35:00,37.94,37.96,37.9,37.91,49200.0,24.6169,24.6299,24.591,24.5974,49200.0
2012-11-28 15:40:00,37.91,37.93,37.89,37.92,81600.0,24.5974,24.6104,24.5845,24.6039,81600.0
2012-11-28 15:45:00,37.92,37.97,37.91,37.92,69100.0,24.6039,24.6364,24.5974,24.6039,69100.0
2012-11-28 15:50:00,37.92,37.97,37.91,37.97,91600.0,24.6039,24.6364,24.5974,24.6364,91600.0
2012-11-28 15:55:00,37.96,37.99,37.92,37.97,148500.0,24.6299,24.6494,24.6039,24.6364,148500.0
2012-11-29 09:30:00,38.09,38.39,38.01,38.39,61700.0,24.7142,24.9089,24.6623,24.9089,61700.0
2012-11-29 09:35:00,38.37,38.52,38.35,38.44,102500.0,24.8959,24.9932,24.8829,24.9413,102500.0
2012-11-29 09:40:00,38.44,38.55,38.39,38.52,68900.0,24.9413,25.0127,24.9089,24.9932,68900.0
2012-11-29 09:45:00,38.52,38.53,38.35,38.36,39200.0,24.9932,24.9997,24.8829,24.8894,39200.0
2012-11-29 09:50:00,38.36,38.49,38.35,38.47,60500.0,24.8894,24.9738,24.8829,24.9608,60500.0
2012-11-29 09:55:00,38.47,38.58,38.45,38.55,38800.0,24.9608,25.0322,24.9478,25.0127,38800.0
2012-11-29 10:00:00,38.56,38.58,38.48,38.48,57600.0,25.0192,25.0322,24.9673,24.9673,57600.0
2012-11-29 10:05:00,38.47,38.52,38.35,38.39,111700.0,24.9608,24.9932,24.8829,24.9089,111700.0
2012-11-29 10:10:00,38.39,38.45,38.31,38.44,60400.0,24.9089,24.9478,24.857,24.9413,60400.0
2012-11-29 10:15:00,38.44,38.48,38.3,38.3,28800.0,24.9413,24.9673,24.8505,24.8505,28800.0
2012-11-29 10:20:00,38.32,38.44,38.29,38.43,31200.0,24.8635,24.9413,24.844,24.9348,31200.0
2012-11-29 10:25:00,38.43,38.57,38.43,38.51,128200.0,24.9348,25.0257,24.9348,24.9867,128200.0
2012-11-29 10:30:00,38.49,38.49,38.33,38.34,36500.0,24.9738,24.9738,24.87,24.8764,36500.0
2012-11-29 10:35:00,38.34,38.36,38.29,38.34,43000.0,24.8764,24.8894,24.844,24.8764,43000.0
2012-11-29 10:40:00,38.33,38.42,38.31,38.4,48800.0,24.87,24.9284,24.857,24.9154,48800.0
2012-11-29 10:45:00,38.41,38.48,38.38,38.47,46600.0,24.9219,24.9673,24.9024,24.9608,46600.0
2012-11-29 10:50:00,38.47,38.53,38.45,38.47,73000.0,24.9608,24.9997,24.9478,24.9608,73000.0
2012-11-29 10:55:00,38.48,38.53,38.47,38.47,48700.0,24.9673,24.9997,24.9608,24.9608,48700.0
2012-11-29 11:00:00,38.46,38.5,38.44,38.45,58400.0,24.9543,24.9803,24.9413,24.9478,58400.0
2012-11-29 11:05:00,38.44,38.46,38.41,38.45,42000.0,24.9413,24.9543,24.9219,24.9478,42000.0
2012-11-29 11:10:00,38.45,38.47,38.43,38.45,54100.0,24.9478,24.9608,24.9348,24.9478,54100.0
2012-11-29 11:15:00,38.44,38.46,38.37,38.39,33600.0,24.9413,24.9543,24.8959,24.9089,33600.0
2012-11-29 11:20:00,38.39,38.41,38.28,38.29,27600.0,24.9089,24.9219,24.8375,24.844,27600.0
2012-11-29 11:25:00,38.29,38.29,38.21,38.26,58500.0,24.844,24.844,24.7921,24.8245,58500.0
2012-11-29 11:30:00,38.27,38.3,38.25,38.27,23400.0,24.831,24.8505,24.8181,24.831,23400.0
2012-11-29 11:35:00,38.28,38.33,38.26,38.33,26100.0,24.8375,24.87,24.8245,24.87,26100.0
2012-11-29 11:40:00,38.32,38.33,38.05,38.07,109900.0,24.8635,24.87,24.6883,24.7013,109900.0
2012-11-29 11:45:00,38.06,38.15,38.05,38.13,45000.0,24.6948,24.7532,24.6883,24.7402,45000.0
2012-11-29 11:50:00,38.14,38.23,38.14,38.19,37500.0,24.7467,24.8051,24.7467,24.7791,37500.0
2012-11-29 11:55:00,38.19,38.2,38.09,38.14,26400.0,24.7791,24.7856,24.7142,24.7467,26400.0
2012-11-29 12:00:00,38.13,38.16,38.1,38.15,32700.0,24.7402,24.7597,24.7207,24.7532,32700.0
2012-11-29 12:05:00,38.15,38.18,38.1,38.16,36600.0,24.7532,24.7726,24.7207,24.7597,36600.0
2012-11-29 12:10:00,38.16,38.29,38.13,38.25,58000.0,24.7597,24.844,24.7402,24.8181,58000.0
2012-11-29 12:15:00,38.25,38.25,38.18,38.2,77700.0,24.8181,24.8181,24.7726,24.7856,77700.0
2012-11-29 12:20:00,38.2,38.22,38.16,38.17,61900.0,24.7856,24.7986,24.7597,24.7661,61900.0
2012-11-29 12:25:00,38.17,38.17,38.14,38.14,16500.0,24.7661,24.7661,24.7467,24.7467,16500.0
2012-11-29 12:30:00,38.15,38.25,38.14,38.25,46300.0,24.7532,24.8181,24.7467,24.8181,46300.0
2012-11-29 12:35:00,38.27,38.29,38.22,38.23,42700.0,24.831,24.844,24.7986,24.8051,42700.0
2012-11-29 12:40:00,38.23,38.28,38.22,38.26,58600.0,24.8051,24.8375,24.7986,24.8245,58600.0
2012-11-29 12:45:00,38.27,38.33,38.27,38.32,21600.0,24.831,24.87,24.831,24.8635,21600.0
2012-11-29 12:50:00,38.32,38.36,38.32,38.33,19200.0,24.8635,24.8894,24.8635,24.87,19200.0
2012-11-29 12:55:00,38.32,38.36,38.32,38.36,24500.0,24.8635,24.8894,24.8635,24.8894,24500.0
2012-11-29 13:00:00,38.35,38.38,38.34,38.37,21500.0,24.8829,24.9024,24.8764,24.8959,21500.0
2012-11-29 13:05:00,38.37,38.37,38.33,38.33,19400.0,24.8959,24.8959,24.87,24.87,19400.0
2012-11-29 13:10:00,38.33,38.34,38.27,38.3,17700.0,24.87,24.8764,24.831,24.8505,17700.0
2012-11-29 13:15:00,38.3,38.36,38.3,38.35,12700.0,24.8505,24.8894,24.8505,24.8829,12700.0
2012-11-29 13:20:00,38.35,38.4,38.34,38.39,17300.0,24.8829,24.9154,24.8764,24.9089,17300.0
2012-11-29 13:25:00,38.39,38.41,38.37,38.4,15100.0,24.9089,24.9219,24.8959,24.9154,15100.0
2012-11-29 13:30:00,38.4,38.47,38.39,38.44,28500.0,24.9154,24.9608,24.9089,24.9413,28500.0
2012-11-29 13:35:00,38.44,38.45,38.41,38.41,38900.0,24.9413,24.9478,24.9219,24.9219,38900.0
2012-11-29 13:40:00,38.42,38.44,38.38,38.39,29800.0,24.9284,24.9413,24.9024,24.9089,29800.0
2012-11-29 13:45:00,38.4,38.45,38.39,38.41,24700.0,24.9154,24.9478,24.9089,24.9219,24700.0
2012-11-29 13:50:00,38.4,38.43,38.4,38.42,17300.0,24.9154,24.9348,24.9154,24.9284,17300.0
2012-11-29 13:55:00,38.41,38.43,38.34,38.37,20600.0,24.9219,24.9348,24.8764,24.8959,20600.0
2012-11-29 14:00:00,38.37,38.38,38.34,38.35,14100.0,24.8959,24.9024,24.8764,24.8829,14100.0
2012-11-29 14:05:00,38.35,38.37,38.33,38.34,30200.0,24.8829,24.8959,24.87,24.8764,30200.0
2012-11-29 14:10:00,38.34,38.35,38.31,38.33,33400.0,24.8764,24.8829,24.857,24.87,33400.0
2012-11-29 14:15:00,38.33,38.34,38.32,38.32,10200.0,24.87,24.8764,24.8635,24.8635,10200.0
2012-11-29 14:20:00,38.33,38.36,38.32,38.35,22500.0,24.87,24.8894,24.8635,24.8829,22500.0
2012-11-29 14:25:00,38.34,38.35,38.29,38.29,49800.0,24.8764,24.8829,24.844,24.844,49800.0
2012-11-29 14:30:00,38.29,38.3,38.27,38.29,27700.0,24.844,24.8505,24.831,24.844,27700.0
2012-11-29 14:35:00,38.28,38.36,38.28,38.34,43800.0,24.8375,24.8894,24.8375,24.8764,43800.0
2012-11-29 14:40:00,38.34,38.35,38.31,38.33,19600.0,24.8764,24.8829,24.857,24.87,19600.0
2012-11-29 14:45:00,38.32,38.34,38.28,38.31,30100.0,24.8635,24.8764,24.8375,24.857,30100.0
2012-11-29 14:50:00,38.31,38.32,38.27,38.3,26900.0,24.857,24.8635,24.831,24.8505,26900.0
2012-11-29 14:55:00,38.3,38.35,38.28,38.35,120500.0,24.8505,24.8829,24.8375,24.8829,120500.0
2012-11-29 15:00:00,38.34,38.39,38.34,38.37,52500.0,24.8764,24.9089,24.8764,24.8959,52500.0
2012-11-29 15:05:00,38.36,38.37,38.32,38.34,44800.0,24.8894,24.8959,24.8635,24.8764,44800.0
2012-11-29 15:10:00,38.35,38.35,38.29,38.31,46200.0,24.8829,24.8829,24.844,24.857,46200.0
2012-11-29 15:15:00,38.31,38.37,38.31,38.36,40800.0,24.857,24.8959,24.857,24.8894,40800.0
2012-11-29 15:20:00,38.36,38.37,38.29,38.32,70600.0,24.8894,24.8959,24.844,24.8635,70600.0
2012-11-29 15:25:00,38.33,38.37,38.33,38.37,47100.0,24.87,24.8959,24.87,24.8959,47100.0
2012-11-29 15:30:00,38.37,38.4,38.35,38.39,44400.0,24.8959,24.9154,24.8829,24.9089,44400.0
2012-11-29 15:35:00,38.39,38.4,38.34,38.36,36100.0,24.9089,24.9154,24.8764,24.8894,36100.0
2012-11-29 15:40:00,38.36,38.43,38.36,38.4,72700.0,24.8894,24.9348,24.8894,24.9154,72700.0
2012-11-29 15:45:00,38.4,38.41,38.35,38.37,81100.0,24.9154,24.9219,24.8829,24.8959,81100.0
2012-11-29 15:50:00,38.37,38.37,38.31,38.36,108300.0,24.8959,24.8959,24.857,24.8894,108300.0
2012-11-29 15:55:00,38.36,38.37,38.29,38.35,191500.0,24.8894,24.8959,24.844,24.8829,191500.0
2012-11-30 09:30:00,38.37,38.48,38.34,38.38,29300.0,24.8959,24.9673,24.8764,24.9024,29300.0
2012-11-30 09:35:00,38.36,38.42,38.29,38.42,9000.0,24.8894,24.9284,24.844,24.9284,9000.0
2012-11-30 09:40:00,38.42,38.46,38.34,38.38,42500.0,24.9284,24.9543,24.8764,24.9024,42500.0
2012-11-30 09:45:00,38.37,38.4,38.28,38.29,15900.0,24.8959,24.9154,24.8375,24.844,15900.0
2012-11-30 09:50:00,38.31,38.33,38.27,38.28,20900.0,24.857,24.87,24.831,24.8375,20900.0
2012-11-30 09:55:00,38.28,38.33,38.22,38.26,22200.0,24.8375,24.87,24.7986,24.8245,22200.0
2012-11-30 10:00:00,38.25,38.27,38.21,38.24,50100.0,24.8181,24.831,24.7921,24.8116,50100.0
2012-11-30 10:05:00,38.25,38.26,38.21,38.21,17200.0,24.8181,24.8245,24.7921,24.7921,17200.0
2012-11-30 10:10:00,38.21,38.26,38.19,38.25,13000.0,24.7921,24.8245,24.7791,24.8181,13000.0
2012-11-30 10:15:00,38.25,38.27,38.21,38.22,21800.0,24.8181,24.831,24.7921,24.7986,21800.0
2012-11-30 10:20:00,38.23,38.23,38.17,38.2,19100.0,24.8051,24.8051,24.7661,24.7856,19100.0
2012-11-30 10:25:00,38.2,38.22,38.19,38.22,66700.0,24.7856,24.7986,24.7791,24.7986,66700.0
2012-11-30 10:30:00,38.21,38.23,38.19,38.21,15000.0,24.7921,24.8051,24.7791,24.7921,15000.0
2012-11-30 10:35:00,38.22,38.23,38.12,38.16,30500.0,24.7986,24.8051,24.7337,24.7597,30500.0
2012-11-30 10:40:00,38.16,38.18,38.1,38.17,29000.0,24.7597,24.7726,24.7207,24.7661,29000.0
2012-11-30 10:45:00,38.16,38.16,38.08,38.08,16300.0,24.7597,24.7597,24.7077,24.7077,16300.0
2012-11-30 10:50:00,38.08,38.15,38.05,38.14,14700.0,24.7077,24.7532,24.6883,24.7467,14700.0
2012-11-30 10:55:00,38.15,38.23,38.14,38.22,19500.0,24.7532,24.8051,24.7467,24.7986,19500.0
2012-11-30 11:00:00,38.21,38.25,38.18,38.21,16100.0,24.7921,24.8181,24.7726,24.7921,16100.0
2012-11-30 11:05:00,38.21,38.21,38.16,38.17,21700.0,24.7921,24.7921,24.7597,24.7661,21700.0
2012-11-30 11:10:00,38.18,38.21,38.13,38.13,14900.0,24.7726,24.7921,24.7402,24.7402,14900.0
2012-11-30 11:15:00,38.13,38.14,38.09,38.09,13000.0,24.7402,24.7467,24.7142,24.7142,13000.0
2012-11-30 11:20:00,38.08,38.12,38.07,38.1,10000.0,24.7077,24.7337,24.7013,24.7207,10000.0
2012-11-30 11:25:00,38.11,38.11,38.06,38.07,43500.0,24.7272,24.7272,24.6948,24.7013,43500.0
2012-11-30 11:30:00,38.06,38.11,38.04,38.04,14000.0,24.6948,24.7272,24.6818,24.6818,14000.0
2012-11-30 11:35:00,38.04,38.07,38.02,38.05,10800.0,24.6818,24.7013,24.6688,24.6883,10800.0
2012-11-30 11:40:00,38.05,38.13,38.04,38.08,21400.0,24.6883,24.7402,24.6818,24.7077,21400.0
2012-11-30 11:45:00,38.08,38.09,38.04,38.06,15100.0,24.7077,24.7142,24.6818,24.6948,15100.0
2012-11-30 11:50:00,38.05,38.09,38.03,38.05,25000.0,24.6883,24.7142,24.6753,24.6883,25000.0
2012-11-30 11:55:00,38.07,38.07,38.02,38.04,19800.0,24.7013,24.7013,24.6688,24.6818,19800.0
2012-11-30 12:00:00,38.04,38.08,38.03,38.03,12200.0,24.6818,24.7077,24.6753,24.6753,12200.0
2012-11-30 12:05:00,38.04,38.07,38.04,38.05,12600.0,24.6818,24.7013,24.6818,24.6883,12600.0
2012-11-30 12:10:00,38.06,38.06,38.04,38.05,11300.0,24.6948,24.6948,24.6818,24.6883,11300.0
2012-11-30 12:15:00,38.06,38.09,38.03,38.03,12900.0,24.6948,24.7142,24.6753,24.6753,12900.0
2012-11-30 12:20:00,38.04,38.08,38.03,38.08,19700.0,24.6818,24.7077,24.6753,24.7077,19700.0
2012-11-30 12:25:00,38.07,38.1,38.05,38.08,25500.0,24.7013,24.7207,24.6883,24.7077,25500.0
2012-11-30 12:30:00,38.09,38.1,38.07,38.08,26100.0,24.7142,24.7207,24.7013,24.7077,26100.0
2012-11-30 12:35:00,38.08,38.15,38.08,38.12,9400.0,24.7077,24.7532,24.7077,24.7337,9400.0
2012-11-30 12:40:00,38.13,38.15,38.09,38.09,19800.0,24.7402,24.7532,24.7142,24.7142,19800.0
2012-11-30 12:45:00,38.1,38.12,38.04,38.09,24100.0,24.7207,24.7337,24.6818,24.7142,24100.0
2012-11-30 12:50:00,38.09,38.11,38.03,38.08,16100.0,24.7142,24.7272,24.6753,24.7077,16100.0
2012-11-30 12:55:00,38.08,38.1,38.05,38.07,6800.0,24.7077,24.7207,24.6883,24.7013,6800.0
2012-11-30 13:00:00,38.08,38.12,38.07,38.1,14300.0,24.7077,24.7337,24.7013,24.7207,14300.0
2012-11-30 13:05:00,38.09,38.09,38.04,38.05,14700.0,24.7142,24.7142,24.6818,24.6883,14700.0
2012-11-30 13:10:00,38.05,38.06,38.02,38.04,10400.0,24.6883,24.6948,24.6688,24.6818,10400.0
2012-11-30 13:15:00,38.04,38.04,38.02,38.04,11000.0,24.6818,24.6818,24.6688,24.6818,11000.0
2012-11-30 13:20:00,38.03,38.08,38.02,38.08,19900.0,24.6753,24.7077,24.6688,24.7077,19900.0
2012-11-30 13:25:00,38.07,38.09,38.03,38.04,14600.0,24.7013,24.7142,24.6753,24.6818,14600.0
2012-11-30 13:30:00,38.03,38.04,38.02,38.04,11200.0,24.6753,24.6818,24.6688,24.6818,11200.0
2012-11-30 13:35:00,38.04,38.05,38.01,38.02,22300.0,24.6818,24.6883,24.6623,24.6688,22300.0
2012-11-30 13:40:00,38.02,38.05,38.0,38.05,13300.0,24.6688,24.6883,24.6558,24.6883,13300.0
2012-11-30 13:45:00,38.05,38.06,38.01,38.04,20700.0,24.6883,24.6948,24.6623,24.6818,20700.0
2012-11-30 13:50:00,38.05,38.06,38.02,38.03,22700.0,24.6883,24.6948,24.6688,24.6753,22700.0
2012-11-30 13:55:00,38.04,38.05,38.01,38.02,14100.0,24.6818,24.6883,24.6623,24.6688,14100.0
2012-11-30 14:00:00,38.03,38.04,38.01,38.04,21700.0,24.6753,24.6818,24.6623,24.6818,21700.0
2012-11-30 14:05:00,38.04,38.05,38.02,38.04,9400.0,24.6818,24.6883,24.6688,24.6818,9400.0
2012-11-30 14:10:00,38.04,38.07,38.03,38.06,22600.0,24.6818,24.7013,24.6753,24.6948,22600.0
2012-11-30 14:15:00,38.06,38.08,38.05,38.05,16700.0,24.6948,24.7077,24.6883,24.6883,16700.0
2012-11-30 14:20:00,38.06,38.15,38.06,38.14,15100.0,24.6948,24.7532,24.6948,24.7467,15100.0
2012-11-30 14:25:00,38.15,38.16,38.12,38.12,22100.0,24.7532,24.7597,24.7337,24.7337,22100.0
2012-11-30 14:30:00,38.13,38.13,38.1,38.1,15300.0,24.7402,24.7402,24.7207,24.7207,15300.0
2012-11-30 14:35:00,38.1,38.1,38.06,38.06,16700.0,24.7207,24.7207,24.6948,24.6948,16700.0
2012-11-30 14:40:00,38.07,38.08,38.04,38.07,17400.0,24.7013,24.7077,24.6818,24.7013,17400.0
2012-11-30 14:45:00,38.07,38.08,38.04,38.04,16300.0,24.7013,24.7077,24.6818,24.6818,16300.0
2012-11-30 14:50:00,38.04,38.07,38.02,38.02,12400.0,24.6818,24.7013,24.6688,24.6688,12400.0
2012-11-30 14:55:00,38.02,38.04,38.01,38.02,21200.0,24.6688,24.6818,24.6623,24.6688,21200.0
2012-11-30 15:00:00,38.02,38.04,37.99,38.03,30900.0,24.6688,24.6818,24.6494,24.6753,30900.0
2012-11-30 15:05:00,38.03,38.1,38.02,38.09,43400.0,24.6753,24.7207,24.6688,24.7142,43400.0
2012-11-30 15:10:00,38.09,38.16,38.09,38.15,27700.0,24.7142,24.7597,24.7142,24.7532,27700.0
2012-11-30 15:15:00,38.14,38.2,38.13,38.14,36000.0,24.7467,24.7856,24.7402,24.7467,36000.0
2012-11-30 15:20:00,38.15,38.19,38.15,38.16,24500.0,24.7532,24.7791,24.7532,24.7597,24500.0
2012-11-30 15:25:00,38.15,38.18,38.12,38.12,38900.0,24.7532,24.7726,24.7337,24.7337,38900.0
2012-11-30 15:30:00,38.12,38.18,38.11,38.16,36600.0,24.7337,24.7726,24.7272,24.7597,36600.0
2012-11-30 15:35:00,38.16,38.2,38.16,38.19,36900.0,24.7597,24.7856,24.7597,24.7791,36900.0
2012-11-30 15:40:00,38.2,38.22,38.19,38.19,60300.0,24.7856,24.7986,24.7791,24.7791,60300.0
2012-11-30 15:45:00,38.19,38.3,38.19,38.28,96300.0,24.7791,24.8505,24.7791,24.8375,96300.0
2012-11-30 15:50:00,38.27,38.33,38.26,38.32,82200.0,24.831,24.87,24.8245,24.8635,82200.0
2012-11-30 15:55:00,38.33,38.38,38.29,38.3,251700.0,24.87,24.9024,24.844,24.8505,251700.0
2012-12-03 09:30:00,38.6,38.9,38.56,38.8,96400.0,25.0451,25.2398,25.0192,25.1749,96400.0
2012-12-03 09:35:00,38.75,38.83,38.72,38.77,34700.0,25.1425,25.1944,25.123,25.1554,34700.0
2012-12-03 09:40:00,38.77,38.83,38.67,38.77,99700.0,25.1554,25.1944,25.0906,25.1554,99700.0
2012-12-03 09:45:00,38.76,38.76,38.57,38.57,97100.0,25.149,25.149,25.0257,25.0257,97100.0
2012-12-03 09:50:00,38.56,38.6,38.52,38.57,20700.0,25.0192,25.0451,24.9932,25.0257,20700.0
2012-12-03 09:55:00,38.58,38.61,38.49,38.57,27000.0,25.0322,25.0516,24.9738,25.0257,27000.0
2012-12-03 10:00:00,38.56,38.58,38.3,38.35,163300.0,25.0192,25.0322,24.8505,24.8829,163300.0
2012-12-03 10:05:00,38.35,38.44,38.32,38.41,35200.0,24.8829,24.9413,24.8635,24.9219,35200.0
2012-12-03 10:10:00,38.43,38.56,38.43,38.56,33500.0,24.9348,25.0192,24.9348,25.0192,33500.0
2012-12-03 10:15:00,38.55,38.58,38.52,38.55,22700.0,25.0127,25.0322,24.9932,25.0127,22700.0
2012-12-03 10:20:00,38.56,38.6,38.56,38.57,17500.0,25.0192,25.0451,25.0192,25.0257,17500.0
2012-12-03 10:25:00,38.57,38.57,38.52,38.52,16400.0,25.0257,25.0257,24.9932,24.9932,16400.0
2012-12-03 10:30:00,38.53,38.57,38.47,38.49,31200.0,24.9997,25.0257,24.9608,24.9738,31200.0
2012-12-03 10:35:00,38.48,38.48,38.43,38.45,28600.0,24.9673,24.9673,24.9348,24.9478,28600.0
2012-12-03 10:40:00,38.46,38.47,38.42,38.46,25900.0,24.9543,24.9608,24.9284,24.9543,25900.0
2012-12-03 10:45:00,38.45,38.45,38.4,38.44,16800.0,24.9478,24.9478,24.9154,24.9413,16800.0
2012-12-03 10:50:00,38.44,38.45,38.29,38.32,25300.0,24.9413,24.9478,24.844,24.8635,25300.0
2012-12-03 10:55:00,38.31,38.33,38.28,38.32,13200.0,24.857,24.87,24.8375,24.8635,13200.0
2012-12-03 11:00:00,38.31,38.31,38.26,38.26,20100.0,24.857,24.857,24.8245,24.8245,20100.0
2012-12-03 11:05:00,38.26,38.32,38.26,38.29,19400.0,24.8245,24.8635,24.8245,24.844,19400.0
2012-12-03 11:10:00,38.28,38.34,38.28,38.31,10200.0,24.8375,24.8764,24.8375,24.857,10200.0
2012-12-03 11:15:00,38.3,38.39,38.27,38.37,15100.0,24.8505,24.9089,24.831,24.8959,15100.0
2012-12-03 11:20:00,38.38,38.38,38.31,38.31,17000.0,24.9024,24.9024,24.857,24.857,17000.0
2012-12-03 11:25:00,38.32,38.33,38.27,38.32,41900.0,24.8635,24.87,24.831,24.8635,41900.0
2012-12-03 11:30:00,38.32,38.43,38.29,38.38,22100.0,24.8635,24.9348,24.844,24.9024,22100.0
2012-12-03 11:35:00,38.37,38.4,38.31,38.38,39300.0,24.8959,24.9154,24.857,24.9024,39300.0
2012-12-03 11:40:00,38.36,38.38,38.31,38.34,48500.0,24.8894,24.9024,24.857,24.8764,48500.0
2012-12-03 11:45:00,38.33,38.4,38.32,38.39,18300.0,24.87,24.9154,24.8635,24.9089,18300.0
2012-12-03 11:50:00,38.39,38.48,38.39,38.48,20200.0,24.9089,24.9673,24.9089,24.9673,20200.0
2012-12-03 11:55:00,38.48,38.49,38.44,38.49,13400.0,24.9673,24.9738,24.9413,24.9738,13400.0
2012-12-03 12:00:00,38.47,38.48,38.44,38.46,13700.0,24.9608,24.9673,24.9413,24.9543,13700.0
2012-12-03 12:05:00,38.46,38.48,38.45,38.46,17000.0,24.9543,24.9673,24.9478,24.9543,17000.0
2012-12-03 12:10:00,38.46,38.48,38.41,38.42,28700.0,24.9543,24.9673,24.9219,24.9284,28700.0
2012-12-03 12:15:00,38.42,38.44,38.4,38.43,16300.0,24.9284,24.9413,24.9154,24.9348,16300.0
2012-12-03 12:20:00,38.43,38.45,38.42,38.42,4800.0,24.9348,24.9478,24.9284,24.9284,4800.0
2012-12-03 12:25:00,38.43,38.45,38.35,38.39,33500.0,24.9348,24.9478,24.8829,24.9089,33500.0
2012-12-03 12:30:00,38.37,38.4,38.34,38.37,13700.0,24.8959,24.9154,24.8764,24.8959,13700.0
2012-12-03 12:35:00,38.37,38.39,38.35,38.35,15900.0,24.8959,24.9089,24.8829,24.8829,15900.0
2012-12-03 12:40:00,38.35,38.36,38.33,38.33,16900.0,24.8829,24.8894,24.87,24.87,16900.0
2012-12-03 12:45:00,38.35,38.36,38.33,38.33,9400.0,24.8829,24.8894,24.87,24.87,9400.0
2012-12-03 12:50:00,38.34,38.37,38.33,38.36,6900.0,24.8764,24.8959,24.87,24.8894,6900.0
2012-12-03 12:55:00,38.36,38.37,38.35,38.37,5300.0,24.8894,24.8959,24.8829,24.8959,5300.0
2012-12-03 13:00:00,38.36,38.36,38.29,38.3,24100.0,24.8894,24.8894,24.844,24.8505,24100.0
2012-12-03 13:05:00,38.3,38.34,38.3,38.32,9800.0,24.8505,24.8764,24.8505,24.8635,9800.0
2012-12-03 13:10:00,38.31,38.33,38.31,38.33,10700.0,24.857,24.87,24.857,24.87,10700.0
2012-12-03 13:15:00,38.33,38.34,38.29,38.32,12700.0,24.87,24.8764,24.844,24.8635,12700.0
2012-12-03 13:20:00,38.32,38.32,38.29,38.29,8400.0,24.8635,24.8635,24.844,24.844,8400.0
2012-12-03 13:25:00,38.29,38.31,38.27,38.3,19700.0,24.844,24.857,24.831,24.8505,19700.0
2012-12-03 13:30:00,38.3,38.3,38.2,38.21,10200.0,24.8505,24.8505,24.7856,24.7921,10200.0
2012-12-03 13:35:00,38.21,38.24,38.15,38.18,18400.0,24.7921,24.8116,24.7532,24.7726,18400.0
2012-12-03 13:40:00,38.18,38.19,38.17,38.18,11800.0,24.7726,24.7791,24.7661,24.7726,11800.0
2012-12-03 13:45:00,38.17,38.18,38.15,38.16,10800.0,24.7661,24.7726,24.7532,24.7597,10800.0
2012-12-03 13:50:00,38.16,38.17,38.14,38.14,15000.0,24.7597,24.7661,24.7467,24.7467,15000.0
2012-12-03 13:55:00,38.14,38.15,38.09,38.13,47900.0,24.7467,24.7532,24.7142,24.7402,47900.0
2012-12-03 14:00:00,38.14,38.18,38.13,38.16,13300.0,24.7467,24.7726,24.7402,24.7597,13300.0
2012-12-03 14:05:00,38.16,38.19,38.15,38.18,16800.0,24.7597,24.7791,24.7532,24.7726,16800.0
2012-12-03 14:10:00,38.19,38.2,38.15,38.18,19600.0,24.7791,24.7856,24.7532,24.7726,19600.0
2012-12-03 14:15:00,38.18,38.21,38.18,38.19,17800.0,24.7726,24.7921,24.7726,24.7791,17800.0
2012-12-03 14:20:00,38.18,38.2,38.16,38.17,17500.0,24.7726,24.7856,24.7597,24.7661,17500.0
2012-12-03 14:25:00,38.17,38.19,38.16,38.16,7500.0,24.7661,24.7791,24.7597,24.7597,7500.0
2012-12-03 14:30:00,38.16,38.23,38.16,38.19,18000.0,24.7597,24.8051,24.7597,24.7791,18000.0
2012-12-03 14:35:00,38.2,38.2,38.12,38.12,18900.0,24.7856,24.7856,24.7337,24.7337,18900.0
2012-12-03 14:40:00,38.13,38.17,38.12,38.12,15300.0,24.7402,24.7661,24.7337,24.7337,15300.0
2012-12-03 14:45:00,38.12,38.16,38.12,38.12,8600.0,24.7337,24.7597,24.7337,24.7337,8600.0
2012-12-03 14:50:00,38.13,38.15,38.04,38.09,45600.0,24.7402,24.7532,24.6818,24.7142,45600.0
2012-12-03 14:55:00,38.1,38.13,38.07,38.11,23600.0,24.7207,24.7402,24.7013,24.7272,23600.0
2012-12-03 15:00:00,38.11,38.21,38.11,38.13,28200.0,24.7272,24.7921,24.7272,24.7402,28200.0
2012-12-03 15:05:00,38.13,38.16,38.06,38.09,74900.0,24.7402,24.7597,24.6948,24.7142,74900.0
2012-12-03 15:10:00,38.09,38.11,38.05,38.08,70200.0,24.7142,24.7272,24.6883,24.7077,70200.0
2012-12-03 15:15:00,38.08,38.08,37.95,37.96,49700.0,24.7077,24.7077,24.6234,24.6299,49700.0
2012-12-03 15:20:00,37.96,37.99,37.94,37.96,48300.0,24.6299,24.6494,24.6169,24.6299,48300.0
2012-12-03 15:25:00,37.96,37.98,37.89,37.91,92800.0,24.6299,24.6429,24.5845,24.5974,92800.0
2012-12-03 15:30:00,37.91,37.94,37.88,37.9,78300.0,24.5974,24.6169,24.578,24.591,78300.0
2012-12-03 15:35:00,37.91,37.94,37.88,37.89,59100.0,24.5974,24.6169,24.578,24.5845,59100.0
2012-12-03 15:40:00,37.89,37.98,37.89,37.97,48700.0,24.5845,24.6429,24.5845,24.6364,48700.0
2012-12-03 15:45:00,37.97,37.99,37.91,37.91,48600.0,24.6364,24.6494,24.5974,24.5974,48600.0
2012-12-03 15:50:00,37.91,37.97,37.9,37.97,72400.0,24.5974,24.6364,24.591,24.6364,72400.0
2012-12-03 15:55:00,37.97,37.97,37.88,37.91,152900.0,24.6364,24.6364,24.578,24.5974,152900.0
2012-12-04 09:30:00,37.95,38.09,37.69,38.09,27300.0,24.6234,24.7142,24.4547,24.7142,27300.0
2012-12-04 09:35:00,38.1,38.12,38.02,38.12,14900.0,24.7207,24.7337,24.6688,24.7337,14900.0
2012-12-04 09:40:00,38.12,38.22,38.08,38.14,30500.0,24.7337,24.7986,24.7077,24.7467,30500.0
2012-12-04 09:45:00,38.15,38.21,38.0,38.01,31000.0,24.7532,24.7921,24.6558,24.6623,31000.0
2012-12-04 09:50:00,38.02,38.12,38.02,38.07,18000.0,24.6688,24.7337,24.6688,24.7013,18000.0
2012-12-04 09:55:00,38.09,38.11,38.02,38.04,25000.0,24.7142,24.7272,24.6688,24.6818,25000.0
2012-12-04 10:00:00,38.04,38.04,37.88,37.89,40600.0,24.6818,24.6818,24.578,24.5845,40600.0
2012-12-04 10:05:00,37.88,38.04,37.87,38.02,42500.0,24.578,24.6818,24.5715,24.6688,42500.0
2012-12-04 10:10:00,38.02,38.09,38.0,38.09,23600.0,24.6688,24.7142,24.6558,24.7142,23600.0
2012-12-04 10:15:00,38.08,38.09,38.04,38.05,24500.0,24.7077,24.7142,24.6818,24.6883,24500.0
2012-12-04 10:20:00,38.05,38.08,37.99,37.99,22100.0,24.6883,24.7077,24.6494,24.6494,22100.0
2012-12-04 10:25:00,37.99,37.99,37.9,37.92,16500.0,24.6494,24.6494,24.591,24.6039,16500.0
2012-12-04 10:30:00,37.91,37.94,37.88,37.89,15100.0,24.5974,24.6169,24.578,24.5845,15100.0
2012-12-04 10:35:00,37.89,37.89,37.8,37.85,50900.0,24.5845,24.5845,24.5261,24.5585,50900.0
2012-12-04 10:40:00,37.84,37.89,37.84,37.86,13200.0,24.552,24.5845,24.552,24.565,13200.0
2012-12-04 10:45:00,37.87,37.89,37.85,37.86,18000.0,24.5715,24.5845,24.5585,24.565,18000.0
2012-12-04 10:50:00,37.86,37.89,37.84,37.88,13500.0,24.565,24.5845,24.552,24.578,13500.0
2012-12-04 10:55:00,37.88,37.92,37.84,37.91,11600.0,24.578,24.6039,24.552,24.5974,11600.0
2012-12-04 11:00:00,37.91,37.93,37.89,37.9,15100.0,24.5974,24.6104,24.5845,24.591,15100.0
2012-12-04 11:05:00,37.9,37.91,37.87,37.87,16300.0,24.591,24.5974,24.5715,24.5715,16300.0
2012-12-04 11:10:00,37.86,37.88,37.83,37.86,24300.0,24.565,24.578,24.5455,24.565,24300.0
2012-12-04 11:15:00,37.85,37.88,37.84,37.86,6300.0,24.5585,24.578,24.552,24.565,6300.0
2012-12-04 11:20:00,37.87,37.87,37.84,37.85,5700.0,24.5715,24.5715,24.552,24.5585,5700.0
2012-12-04 11:25:00,37.84,37.9,37.83,37.86,10600.0,24.552,24.591,24.5455,24.565,10600.0
2012-12-04 11:30:00,37.87,37.93,37.87,37.91,14400.0,24.5715,24.6104,24.5715,24.5974,14400.0
2012-12-04 11:35:00,37.92,37.95,37.91,37.91,13000.0,24.6039,24.6234,24.5974,24.5974,13000.0
2012-12-04 11:40:00,37.92,38.01,37.92,38.01,17700.0,24.6039,24.6623,24.6039,24.6623,17700.0
2012-12-04 11:45:00,38.0,38.02,37.97,37.97,17100.0,24.6558,24.6688,24.6364,24.6364,17100.0
2012-12-04 11:50:00,37.96,37.99,37.94,37.95,17100.0,24.6299,24.6494,24.6169,24.6234,17100.0
2012-12-04 11:55:00,37.94,37.95,37.89,37.91,21500.0,24.6169,24.6234,24.5845,24.5974,21500.0
2012-12-04 12:00:00,37.91,37.91,37.8,37.8,12300.0,24.5974,24.5974,24.5261,24.5261,12300.0
2012-12-04 12:05:00,37.8,37.82,37.75,37.79,8300.0,24.5261,24.5391,24.4936,24.5196,8300.0
2012-12-04 12:10:00,37.79,37.82,37.77,37.79,14400.0,24.5196,24.5391,24.5066,24.5196,14400.0
2012-12-04 12:15:00,37.79,37.84,37.78,37.82,8800.0,24.5196,24.552,24.5131,24.5391,8800.0
2012-12-04 12:20:00,37.82,37.83,37.72,37.72,12000.0,24.5391,24.5455,24.4742,24.4742,12000.0
2012-12-04 12:25:00,37.73,37.84,37.72,37.79,36500.0,24.4807,24.552,24.4742,24.5196,36500.0
2012-12-04 12:30:00,37.79,37.84,37.76,37.79,33000.0,24.5196,24.552,24.5001,24.5196,33000.0
2012-12-04 12:35:00,37.78,37.83,37.72,37.75,20100.0,24.5131,24.5455,24.4742,24.4936,20100.0
2012-12-04 12:40:00,37.76,37.8,37.74,37.76,13900.0,24.5001,24.5261,24.4871,24.5001,13900.0
2012-12-04 12:45:00,37.77,37.82,37.76,37.78,11700.0,24.5066,24.5391,24.5001,24.5131,11700.0
2012-12-04 12:50:00,37.77,37.8,37.74,37.78,10600.0,24.5066,24.5261,24.4871,24.5131,10600.0
2012-12-04 12:55:00,37.78,37.81,37.77,37.79,9500.0,24.5131,24.5326,24.5066,24.5196,9500.0
2012-12-04 13:00:00,37.79,37.8,37.72,37.76,16700.0,24.5196,24.5261,24.4742,24.5001,16700.0
2012-12-04 13:05:00,37.76,37.82,37.76,37.79,18300.0,24.5001,24.5391,24.5001,24.5196,18300.0
2012-12-04 13:10:00,37.79,37.84,37.78,37.83,14700.0,24.5196,24.552,24.5131,24.5455,14700.0
2012-12-04 13:15:00,37.83,37.86,37.82,37.84,13300.0,24.5455,24.565,24.5391,24.552,13300.0
2012-12-04 13:20:00,37.84,37.93,37.84,37.93,14000.0,24.552,24.6104,24.552,24.6104,14000.0
2012-12-04 13:25:00,37.91,38.0,37.9,37.97,18000.0,24.5974,24.6558,24.591,24.6364,18000.0
2012-12-04 13:30:00,37.96,37.98,37.9,37.9,16600.0,24.6299,24.6429,24.591,24.591,16600.0
2012-12-04 13:35:00,37.9,37.92,37.88,37.91,24400.0,24.591,24.6039,24.578,24.5974,24400.0
2012-12-04 13:40:00,37.91,37.96,37.91,37.94,21400.0,24.5974,24.6299,24.5974,24.6169,21400.0
2012-12-04 13:45:00,37.92,37.98,37.91,37.97,17100.0,24.6039,24.6429,24.5974,24.6364,17100.0
2012-12-04 13:50:00,37.99,38.06,37.97,38.06,17200.0,24.6494,24.6948,24.6364,24.6948,17200.0
2012-12-04 13:55:00,38.06,38.11,38.04,38.05,27500.0,24.6948,24.7272,24.6818,24.6883,27500.0
2012-12-04 14:00:00,38.06,38.11,38.04,38.07,20100.0,24.6948,24.7272,24.6818,24.7013,20100.0
2012-12-04 14:05:00,38.07,38.08,38.04,38.05,18400.0,24.7013,24.7077,24.6818,24.6883,18400.0
2012-12-04 14:10:00,38.04,38.08,38.04,38.04,12500.0,24.6818,24.7077,24.6818,24.6818,12500.0
2012-12-04 14:15:00,38.05,38.07,38.04,38.06,19300.0,24.6883,24.7013,24.6818,24.6948,19300.0
2012-12-04 14:20:00,38.07,38.09,38.05,38.09,13300.0,24.7013,24.7142,24.6883,24.7142,13300.0
2012-12-04 14:25:00,38.09,38.13,38.08,38.08,25400.0,24.7142,24.7402,24.7077,24.7077,25400.0
2012-12-04 14:30:00,38.09,38.12,38.07,38.11,25800.0,24.7142,24.7337,24.7013,24.7272,25800.0
2012-12-04 14:35:00,38.11,38.11,38.05,38.05,15200.0,24.7272,24.7272,24.6883,24.6883,15200.0
2012-12-04 14:40:00,38.06,38.15,38.05,38.12,31700.0,24.6948,24.7532,24.6883,24.7337,31700.0
2012-12-04 14:45:00,38.12,38.16,38.12,38.13,29100.0,24.7337,24.7597,24.7337,24.7402,29100.0
2012-12-04 14:50:00,38.14,38.16,38.13,38.14,15600.0,24.7467,24.7597,24.7402,24.7467,15600.0
2012-12-04 14:55:00,38.14,38.15,38.11,38.12,17800.0,24.7467,24.7532,24.7272,24.7337,17800.0
2012-12-04 15:00:00,38.12,38.13,38.08,38.12,35000.0,24.7337,24.7402,24.7077,24.7337,35000.0
2012-12-04 15:05:00,38.12,38.2,38.12,38.15,41300.0,24.7337,24.7856,24.7337,24.7532,41300.0
2012-12-04 15:10:00,38.15,38.15,38.1,38.13,19500.0,24.7532,24.7532,24.7207,24.7402,19500.0
2012-12-04 15:15:00,38.14,38.16,38.1,38.13,34200.0,24.7467,24.7597,24.7207,24.7402,34200.0
2012-12-04 15:20:00,38.14,38.16,38.12,38.14,24500.0,24.7467,24.7597,24.7337,24.7467,24500.0
2012-12-04 15:25:00,38.15,38.18,38.1,38.12,53500.0,24.7532,24.7726,24.7207,24.7337,53500.0
2012-12-04 15:30:00,38.12,38.12,38.07,38.09,71500.0,24.7337,24.7337,24.7013,24.7142,71500.0
2012-12-04 15:35:00,38.09,38.1,38.05,38.05,63900.0,24.7142,24.7207,24.6883,24.6883,63900.0
2012-12-04 15:40:00,38.05,38.11,38.04,38.09,64300.0,24.6883,24.7272,24.6818,24.7142,64300.0
2012-12-04 15:45:00,38.1,38.12,38.07,38.11,81000.0,24.7207,24.7337,24.7013,24.7272,81000.0
2012-12-04 15:50:00,38.12,38.13,38.08,38.09,74700.0,24.7337,24.7402,24.7077,24.7142,74700.0
2012-12-04 15:55:00,38.1,38.16,38.09,38.13,178500.0,24.7207,24.7597,24.7142,24.7402,178500.0
2012-12-05 09:30:00,37.92,38.38,37.92,38.35,50400.0,24.6039,24.9024,24.6039,24.8829,50400.0
2012-12-05 09:35:00,38.34,38.5,38.33,38.47,38200.0,24.8764,24.9803,24.87,24.9608,38200.0
2012-12-05 09:40:00,38.47,38.5,38.42,38.46,40000.0,24.9608,24.9803,24.9284,24.9543,40000.0
2012-12-05 09:45:00,38.47,38.49,38.37,38.39,36000.0,24.9608,24.9738,24.8959,24.9089,36000.0
2012-12-05 09:50:00,38.38,38.44,38.38,38.44,37000.0,24.9024,24.9413,24.9024,24.9413,37000.0
2012-12-05 09:55:00,38.43,38.49,38.39,38.39,49000.0,24.9348,24.9738,24.9089,24.9089,49000.0
2012-12-05 10:00:00,38.4,38.42,38.29,38.29,128800.0,24.9154,24.9284,24.844,24.844,128800.0
2012-12-05 10:05:00,38.29,38.33,38.23,38.23,70800.0,24.844,24.87,24.8051,24.8051,70800.0
2012-12-05 10:10:00,38.24,38.36,38.23,38.34,61700.0,24.8116,24.8894,24.8051,24.8764,61700.0
2012-12-05 10:15:00,38.35,38.51,38.34,38.5,59600.0,24.8829,24.9867,24.8764,24.9803,59600.0
2012-12-05 10:20:00,38.5,38.57,38.47,38.47,46000.0,24.9803,25.0257,24.9608,24.9608,46000.0
2012-12-05 10:25:00,38.47,38.48,38.42,38.43,34900.0,24.9608,24.9673,24.9284,24.9348,34900.0
2012-12-05 10:30:00,38.42,38.45,38.36,38.39,48700.0,24.9284,24.9478,24.8894,24.9089,48700.0
2012-12-05 10:35:00,38.41,38.46,38.41,38.44,31000.0,24.9219,24.9543,24.9219,24.9413,31000.0
2012-12-05 10:40:00,38.44,38.44,38.26,38.27,38400.0,24.9413,24.9413,24.8245,24.831,38400.0
2012-12-05 10:45:00,38.26,38.27,38.23,38.25,20600.0,24.8245,24.831,24.8051,24.8181,20600.0
2012-12-05 10:50:00,38.26,38.29,38.15,38.15,77000.0,24.8245,24.844,24.7532,24.7532,77000.0
2012-12-05 10:55:00,38.14,38.18,38.09,38.18,39400.0,24.7467,24.7726,24.7142,24.7726,39400.0
2012-12-05 11:00:00,38.17,38.22,38.13,38.22,36800.0,24.7661,24.7986,24.7402,24.7986,36800.0
2012-12-05 11:05:00,38.22,38.32,38.21,38.26,30800.0,24.7986,24.8635,24.7921,24.8245,30800.0
2012-12-05 11:10:00,38.26,38.37,38.25,38.34,49200.0,24.8245,24.8959,24.8181,24.8764,49200.0
2012-12-05 11:15:00,38.35,38.39,38.31,38.33,32100.0,24.8829,24.9089,24.857,24.87,32100.0
2012-12-05 11:20:00,38.33,38.36,38.3,38.36,21800.0,24.87,24.8894,24.8505,24.8894,21800.0
2012-12-05 11:25:00,38.36,38.43,38.36,38.43,32800.0,24.8894,24.9348,24.8894,24.9348,32800.0
2012-12-05 11:30:00,38.43,38.56,38.43,38.53,32200.0,24.9348,25.0192,24.9348,24.9997,32200.0
2012-12-05 11:35:00,38.53,38.56,38.52,38.55,41300.0,24.9997,25.0192,24.9932,25.0127,41300.0
2012-12-05 11:40:00,38.55,38.6,38.54,38.55,30200.0,25.0127,25.0451,25.0062,25.0127,30200.0
2012-12-05 11:45:00,38.56,38.58,38.55,38.55,29400.0,25.0192,25.0322,25.0127,25.0127,29400.0
2012-12-05 11:50:00,38.56,38.6,38.53,38.59,30500.0,25.0192,25.0451,24.9997,25.0387,30500.0
2012-12-05 11:55:00,38.6,38.75,38.59,38.71,59000.0,25.0451,25.1425,25.0387,25.1165,59000.0
2012-12-05 12:00:00,38.69,38.76,38.69,38.75,42300.0,25.1035,25.149,25.1035,25.1425,42300.0
2012-12-05 12:05:00,38.75,38.81,38.75,38.77,47000.0,25.1425,25.1814,25.1425,25.1554,47000.0
2012-12-05 12:10:00,38.77,38.79,38.75,38.76,27700.0,25.1554,25.1684,25.1425,25.149,27700.0
2012-12-05 12:15:00,38.76,38.76,38.67,38.7,59100.0,25.149,25.149,25.0906,25.11,59100.0
2012-12-05 12:20:00,38.7,38.72,38.66,38.7,29300.0,25.11,25.123,25.0841,25.11,29300.0
2012-12-05 12:25:00,38.69,38.69,38.63,38.64,20200.0,25.1035,25.1035,25.0646,25.0711,20200.0
2012-12-05 12:30:00,38.64,38.73,38.64,38.69,32900.0,25.0711,25.1295,25.0711,25.1035,32900.0
2012-12-05 12:35:00,38.7,38.75,38.69,38.74,23400.0,25.11,25.1425,25.1035,25.136,23400.0
2012-12-05 12:40:00,38.73,38.78,38.72,38.76,25700.0,25.1295,25.1619,25.123,25.149,25700.0
2012-12-05 12:45:00,38.75,38.78,38.72,38.76,30600.0,25.1425,25.1619,25.123,25.149,30600.0
2012-12-05 12:50:00,38.75,38.77,38.73,38.73,23000.0,25.1425,25.1554,25.1295,25.1295,23000.0
2012-12-05 12:55:00,38.73,38.75,38.73,38.73,17400.0,25.1295,25.1425,25.1295,25.1295,17400.0
2012-12-05 13:00:00,38.73,38.8,38.73,38.79,34400.0,25.1295,25.1749,25.1295,25.1684,34400.0
2012-12-05 13:05:00,38.79,38.81,38.75,38.8,44600.0,25.1684,25.1814,25.1425,25.1749,44600.0
2012-12-05 13:10:00,38.8,38.84,38.77,38.84,18900.0,25.1749,25.2009,25.1554,25.2009,18900.0
2012-12-05 13:15:00,38.83,38.84,38.78,38.79,39900.0,25.1944,25.2009,25.1619,25.1684,39900.0
2012-12-05 13:20:00,38.78,38.78,38.75,38.77,37200.0,25.1619,25.1619,25.1425,25.1554,37200.0
2012-12-05 13:25:00,38.78,38.81,38.77,38.81,20100.0,25.1619,25.1814,25.1554,25.1814,20100.0
2012-12-05 13:30:00,38.8,38.82,38.79,38.81,15200.0,25.1749,25.1879,25.1684,25.1814,15200.0
2012-12-05 13:35:00,38.81,38.86,38.8,38.85,32400.0,25.1814,25.2138,25.1749,25.2074,32400.0
2012-12-05 13:40:00,38.85,38.9,38.8,38.8,45900.0,25.2074,25.2398,25.1749,25.1749,45900.0
2012-12-05 13:45:00,38.8,38.82,38.79,38.8,28800.0,25.1749,25.1879,25.1684,25.1749,28800.0
2012-12-05 13:50:00,38.8,38.85,38.8,38.85,21800.0,25.1749,25.2074,25.1749,25.2074,21800.0
2012-12-05 13:55:00,38.84,38.85,38.8,38.8,31100.0,25.2009,25.2074,25.1749,25.1749,31100.0
2012-12-05 14:00:00,38.81,38.87,38.8,38.84,22300.0,25.1814,25.2203,25.1749,25.2009,22300.0
2012-12-05 14:05:00,38.84,38.84,38.82,38.84,25300.0,25.2009,25.2009,25.1879,25.2009,25300.0
2012-12-05 14:10:00,38.85,38.87,38.81,38.82,23200.0,25.2074,25.2203,25.1814,25.1879,23200.0
2012-12-05 14:15:00,38.81,38.86,38.79,38.84,26200.0,25.1814,25.2138,25.1684,25.2009,26200.0
2012-12-05 14:20:00,38.83,38.84,38.81,38.81,16700.0,25.1944,25.2009,25.1814,25.1814,16700.0
2012-12-05 14:25:00,38.82,38.84,38.81,38.82,28900.0,25.1879,25.2009,25.1814,25.1879,28900.0
2012-12-05 14:30:00,38.81,38.86,38.81,38.86,32500.0,25.1814,25.2138,25.1814,25.2138,32500.0
2012-12-05 14:35:00,38.86,38.88,38.83,38.85,28900.0,25.2138,25.2268,25.1944,25.2074,28900.0
2012-12-05 14:40:00,38.84,38.88,38.83,38.84,50100.0,25.2009,25.2268,25.1944,25.2009,50100.0
2012-12-05 14:45:00,38.84,38.86,38.84,38.85,20700.0,25.2009,25.2138,25.2009,25.2074,20700.0
2012-12-05 14:50:00,38.85,38.9,38.85,38.89,43600.0,25.2074,25.2398,25.2074,25.2333,43600.0
2012-12-05 14:55:00,38.89,38.89,38.86,38.86,37700.0,25.2333,25.2333,25.2138,25.2138,37700.0
2012-12-05 15:00:00,38.86,38.89,38.84,38.89,55800.0,25.2138,25.2333,25.2009,25.2333,55800.0
2012-12-05 15:05:00,38.9,38.9,38.88,38.89,38200.0,25.2398,25.2398,25.2268,25.2333,38200.0
2012-12-05 15:10:00,38.89,38.95,38.89,38.93,72300.0,25.2333,25.2722,25.2333,25.2593,72300.0
2012-12-05 15:15:00,38.93,38.95,38.85,38.85,40400.0,25.2593,25.2722,25.2074,25.2074,40400.0
2012-12-05 15:20:00,38.85,38.86,38.76,38.76,60300.0,25.2074,25.2138,25.149,25.149,60300.0
2012-12-05 15:25:00,38.77,38.78,38.73,38.76,54100.0,25.1554,25.1619,25.1295,25.149,54100.0
2012-12-05 15:30:00,38.76,38.8,38.76,38.78,53200.0,25.149,25.1749,25.149,25.1619,53200.0
2012-12-05 15:35:00,38.78,38.79,38.73,38.73,53900.0,25.1619,25.1684,25.1295,25.1295,53900.0
2012-12-05 15:40:00,38.73,38.76,38.72,38.72,43200.0,25.1295,25.149,25.123,25.123,43200.0
2012-12-05 15:45:00,38.72,38.72,38.63,38.64,84800.0,25.123,25.123,25.0646,25.0711,84800.0
2012-12-05 15:50:00,38.64,38.72,38.64,38.72,98400.0,25.0711,25.123,25.0711,25.123,98400.0
2012-12-05 15:55:00,38.71,38.72,38.61,38.67,236700.0,25.1165,25.123,25.0516,25.0906,236700.0
2012-12-06 09:30:00,38.54,38.65,38.47,38.61,41600.0,25.0062,25.0776,24.9608,25.0516,41600.0
2012-12-06 09:35:00,38.61,38.75,38.52,38.61,26500.0,25.0516,25.1425,24.9932,25.0516,26500.0
2012-12-06 09:40:00,38.61,38.61,38.35,38.35,17500.0,25.0516,25.0516,24.8829,24.8829,17500.0
2012-12-06 09:45:00,38.35,38.44,38.32,38.36,42800.0,24.8829,24.9413,24.8635,24.8894,42800.0
2012-12-06 09:50:00,38.35,38.44,38.33,38.39,35200.0,24.8829,24.9413,24.87,24.9089,35200.0
2012-12-06 09:55:00,38.4,38.45,38.32,38.32,25600.0,24.9154,24.9478,24.8635,24.8635,25600.0
2012-12-06 10:00:00,38.33,38.38,38.29,38.37,16900.0,24.87,24.9024,24.844,24.8959,16900.0
2012-12-06 10:05:00,38.37,38.46,38.37,38.38,16300.0,24.8959,24.9543,24.8959,24.9024,16300.0
2012-12-06 10:10:00,38.37,38.41,38.33,38.38,13500.0,24.8959,24.9219,24.87,24.9024,13500.0
2012-12-06 10:15:00,38.39,38.43,38.36,38.36,15000.0,24.9089,24.9348,24.8894,24.8894,15000.0
2012-12-06 10:20:00,38.37,38.4,38.32,38.33,16600.0,24.8959,24.9154,24.8635,24.87,16600.0
2012-12-06 10:25:00,38.33,38.36,38.28,38.34,37100.0,24.87,24.8894,24.8375,24.8764,37100.0
2012-12-06 10:30:00,38.34,38.34,38.28,38.34,27000.0,24.8764,24.8764,24.8375,24.8764,27000.0
2012-12-06 10:35:00,38.35,38.49,38.33,38.48,20700.0,24.8829,24.9738,24.87,24.9673,20700.0
2012-12-06 10:40:00,38.48,38.48,38.41,38.42,32300.0,24.9673,24.9673,24.9219,24.9284,32300.0
2012-12-06 10:45:00,38.42,38.5,38.41,38.48,42400.0,24.9284,24.9803,24.9219,24.9673,42400.0
2012-12-06 10:50:00,38.48,38.5,38.43,38.44,40900.0,24.9673,24.9803,24.9348,24.9413,40900.0
2012-12-06 10:55:00,38.45,38.51,38.43,38.45,31500.0,24.9478,24.9867,24.9348,24.9478,31500.0
2012-12-06 11:00:00,38.45,38.49,38.41,38.43,30600.0,24.9478,24.9738,24.9219,24.9348,30600.0
2012-12-06 11:05:00,38.42,38.49,38.42,38.47,17900.0,24.9284,24.9738,24.9284,24.9608,17900.0
2012-12-06 11:10:00,38.46,38.49,38.41,38.43,20900.0,24.9543,24.9738,24.9219,24.9348,20900.0
2012-12-06 11:15:00,38.43,38.47,38.43,38.43,21500.0,24.9348,24.9608,24.9348,24.9348,21500.0
2012-12-06 11:20:00,38.44,38.47,38.42,38.43,20600.0,24.9413,24.9608,24.9284,24.9348,20600.0
2012-12-06 11:25:00,38.44,38.44,38.38,38.38,36200.0,24.9413,24.9413,24.9024,24.9024,36200.0
2012-12-06 11:30:00,38.37,38.41,38.35,38.35,34400.0,24.8959,24.9219,24.8829,24.8829,34400.0
2012-12-06 11:35:00,38.36,38.44,38.36,38.42,30900.0,24.8894,24.9413,24.8894,24.9284,30900.0
2012-12-06 11:40:00,38.42,38.43,38.35,38.39,22900.0,24.9284,24.9348,24.8829,24.9089,22900.0
2012-12-06 11:45:00,38.39,38.42,38.37,38.41,17400.0,24.9089,24.9284,24.8959,24.9219,17400.0
2012-12-06 11:50:00,38.41,38.41,38.39,38.39,16700.0,24.9219,24.9219,24.9089,24.9089,16700.0
2012-12-06 11:55:00,38.38,38.39,38.36,38.37,18300.0,24.9024,24.9089,24.8894,24.8959,18300.0
2012-12-06 12:00:00,38.38,38.39,38.31,38.31,35000.0,24.9024,24.9089,24.857,24.857,35000.0
2012-12-06 12:05:00,38.31,38.32,38.26,38.27,39700.0,24.857,24.8635,24.8245,24.831,39700.0
2012-12-06 12:10:00,38.27,38.3,38.23,38.29,39700.0,24.831,24.8505,24.8051,24.844,39700.0
2012-12-06 12:15:00,38.29,38.3,38.25,38.27,14700.0,24.844,24.8505,24.8181,24.831,14700.0
2012-12-06 12:20:00,38.27,38.28,38.25,38.26,12000.0,24.831,24.8375,24.8181,24.8245,12000.0
2012-12-06 12:25:00,38.26,38.26,38.2,38.2,14400.0,24.8245,24.8245,24.7856,24.7856,14400.0
2012-12-06 12:30:00,38.2,38.2,38.14,38.16,20300.0,24.7856,24.7856,24.7467,24.7597,20300.0
2012-12-06 12:35:00,38.16,38.18,38.13,38.18,15600.0,24.7597,24.7726,24.7402,24.7726,15600.0
2012-12-06 12:40:00,38.17,38.17,38.12,38.15,16200.0,24.7661,24.7661,24.7337,24.7532,16200.0
2012-12-06 12:45:00,38.16,38.21,38.15,38.2,15300.0,24.7597,24.7921,24.7532,24.7856,15300.0
2012-12-06 12:50:00,38.2,38.23,38.19,38.19,13300.0,24.7856,24.8051,24.7791,24.7791,13300.0
2012-12-06 12:55:00,38.2,38.22,38.16,38.16,14600.0,24.7856,24.7986,24.7597,24.7597,14600.0
2012-12-06 13:00:00,38.16,38.18,38.14,38.18,12100.0,24.7597,24.7726,24.7467,24.7726,12100.0
2012-12-06 13:05:00,38.19,38.21,38.18,38.2,10600.0,24.7791,24.7921,24.7726,24.7856,10600.0
2012-12-06 13:10:00,38.2,38.24,38.19,38.21,13600.0,24.7856,24.8116,24.7791,24.7921,13600.0
2012-12-06 13:15:00,38.22,38.28,38.22,38.27,17900.0,24.7986,24.8375,24.7986,24.831,17900.0
2012-12-06 13:20:00,38.28,38.29,38.26,38.26,8200.0,24.8375,24.844,24.8245,24.8245,8200.0
2012-12-06 13:25:00,38.27,38.27,38.24,38.25,6600.0,24.831,24.831,24.8116,24.8181,6600.0
2012-12-06 13:30:00,38.25,38.3,38.25,38.27,24100.0,24.8181,24.8505,24.8181,24.831,24100.0
2012-12-06 13:35:00,38.27,38.3,38.25,38.25,28900.0,24.831,24.8505,24.8181,24.8181,28900.0
2012-12-06 13:40:00,38.25,38.29,38.25,38.26,13400.0,24.8181,24.844,24.8181,24.8245,13400.0
2012-12-06 13:45:00,38.25,38.32,38.25,38.31,21800.0,24.8181,24.8635,24.8181,24.857,21800.0
2012-12-06 13:50:00,38.31,38.31,38.28,38.28,7900.0,24.857,24.857,24.8375,24.8375,7900.0
2012-12-06 13:55:00,38.28,38.3,38.27,38.3,14400.0,24.8375,24.8505,24.831,24.8505,14400.0
2012-12-06 14:00:00,38.31,38.31,38.28,38.3,24300.0,24.857,24.857,24.8375,24.8505,24300.0
2012-12-06 14:05:00,38.29,38.32,38.29,38.32,13400.0,24.844,24.8635,24.844,24.8635,13400.0
2012-12-06 14:10:00,38.31,38.36,38.31,38.35,25100.0,24.857,24.8894,24.857,24.8829,25100.0
2012-12-06 14:15:00,38.36,38.37,38.32,38.32,37500.0,24.8894,24.8959,24.8635,24.8635,37500.0
2012-12-06 14:20:00,38.32,38.36,38.3,38.34,40500.0,24.8635,24.8894,24.8505,24.8764,40500.0
2012-12-06 14:25:00,38.35,38.36,38.32,38.34,27900.0,24.8829,24.8894,24.8635,24.8764,27900.0
2012-12-06 14:30:00,38.35,38.39,38.34,38.37,44200.0,24.8829,24.9089,24.8764,24.8959,44200.0
2012-12-06 14:35:00,38.37,38.39,38.36,38.39,16500.0,24.8959,24.9089,24.8894,24.9089,16500.0
2012-12-06 14:40:00,38.38,38.38,38.31,38.32,47300.0,24.9024,24.9024,24.857,24.8635,47300.0
2012-12-06 14:45:00,38.31,38.34,38.28,38.33,33900.0,24.857,24.8764,24.8375,24.87,33900.0
2012-12-06 14:50:00,38.33,38.41,38.33,38.4,29000.0,24.87,24.9219,24.87,24.9154,29000.0
2012-12-06 14:55:00,38.4,38.41,38.39,38.4,30500.0,24.9154,24.9219,24.9089,24.9154,30500.0
2012-12-06 15:00:00,38.4,38.42,38.36,38.36,28700.0,24.9154,24.9284,24.8894,24.8894,28700.0
2012-12-06 15:05:00,38.37,38.38,38.33,38.37,49400.0,24.8959,24.9024,24.87,24.8959,49400.0
2012-12-06 15:10:00,38.37,38.38,38.33,38.38,44700.0,24.8959,24.9024,24.87,24.9024,44700.0
2012-12-06 15:15:00,38.38,38.4,38.37,38.38,42100.0,24.9024,24.9154,24.8959,24.9024,42100.0
2012-12-06 15:20:00,38.38,38.38,38.37,38.38,47900.0,24.9024,24.9024,24.8959,24.9024,47900.0
2012-12-06 15:25:00,38.38,38.41,38.38,38.39,64700.0,24.9024,24.9219,24.9024,24.9089,64700.0
2012-12-06 15:30:00,38.39,38.45,38.39,38.43,61700.0,24.9089,24.9478,24.9089,24.9348,61700.0
2012-12-06 15:35:00,38.43,38.49,38.43,38.48,44300.0,24.9348,24.9738,24.9348,24.9673,44300.0
2012-12-06 15:40:00,38.48,38.48,38.47,38.47,43600.0,24.9673,24.9673,24.9608,24.9608,43600.0
2012-12-06 15:45:00,38.48,38.49,38.45,38.47,98700.0,24.9673,24.9738,24.9478,24.9608,98700.0
2012-12-06 15:50:00,38.47,38.47,38.39,38.4,139300.0,24.9608,24.9608,24.9089,24.9154,139300.0
2012-12-06 15:55:00,38.39,38.4,38.29,38.33,373900.0,24.9089,24.9154,24.844,24.87,373900.0
2012-12-07 09:30:00,38.5,38.51,38.22,38.46,70700.0,24.9803,24.9867,24.7986,24.9543,70700.0
2012-12-07 09:35:00,38.45,38.47,38.4,38.41,25100.0,24.9478,24.9608,24.9154,24.9219,25100.0
2012-12-07 09:40:00,38.41,38.41,38.27,38.31,38200.0,24.9219,24.9219,24.831,24.857,38200.0
2012-12-07 09:45:00,38.31,38.34,38.24,38.27,30300.0,24.857,24.8764,24.8116,24.831,30300.0
2012-12-07 09:50:00,38.27,38.29,38.22,38.22,23700.0,24.831,24.844,24.7986,24.7986,23700.0
2012-12-07 09:55:00,38.21,38.26,38.16,38.16,28100.0,24.7921,24.8245,24.7597,24.7597,28100.0
2012-12-07 10:00:00,38.16,38.24,38.16,38.23,24600.0,24.7597,24.8116,24.7597,24.8051,24600.0
2012-12-07 10:05:00,38.23,38.36,38.22,38.31,26300.0,24.8051,24.8894,24.7986,24.857,26300.0
2012-12-07 10:10:00,38.3,38.38,38.3,38.32,74500.0,24.8505,24.9024,24.8505,24.8635,74500.0
2012-12-07 10:15:00,38.33,38.41,38.33,38.36,18000.0,24.87,24.9219,24.87,24.8894,18000.0
2012-12-07 10:20:00,38.36,38.39,38.28,38.29,16900.0,24.8894,24.9089,24.8375,24.844,16900.0
2012-12-07 10:25:00,38.31,38.31,38.19,38.2,19500.0,24.857,24.857,24.7791,24.7856,19500.0
2012-12-07 10:30:00,38.2,38.2,38.14,38.14,19000.0,24.7856,24.7856,24.7467,24.7467,19000.0
2012-12-07 10:35:00,38.15,38.2,38.15,38.2,16400.0,24.7532,24.7856,24.7532,24.7856,16400.0
2012-12-07 10:40:00,38.21,38.27,38.19,38.26,23500.0,24.7921,24.831,24.7791,24.8245,23500.0
2012-12-07 10:45:00,38.26,38.27,38.21,38.22,17500.0,24.8245,24.831,24.7921,24.7986,17500.0
2012-12-07 10:50:00,38.22,38.23,38.14,38.14,19400.0,24.7986,24.8051,24.7467,24.7467,19400.0
2012-12-07 10:55:00,38.14,38.16,38.09,38.13,24900.0,24.7467,24.7597,24.7142,24.7402,24900.0
2012-12-07 11:00:00,38.13,38.17,37.99,38.03,48900.0,24.7402,24.7661,24.6494,24.6753,48900.0
2012-12-07 11:05:00,38.03,38.06,38.01,38.03,34100.0,24.6753,24.6948,24.6623,24.6753,34100.0
2012-12-07 11:10:00,38.05,38.06,38.02,38.04,26200.0,24.6883,24.6948,24.6688,24.6818,26200.0
2012-12-07 11:15:00,38.04,38.07,38.03,38.03,46700.0,24.6818,24.7013,24.6753,24.6753,46700.0
2012-12-07 11:20:00,38.03,38.06,38.02,38.05,35800.0,24.6753,24.6948,24.6688,24.6883,35800.0
2012-12-07 11:25:00,38.05,38.07,38.03,38.04,16600.0,24.6883,24.7013,24.6753,24.6818,16600.0
2012-12-07 11:30:00,38.05,38.06,37.99,38.04,23100.0,24.6883,24.6948,24.6494,24.6818,23100.0
2012-12-07 11:35:00,38.04,38.05,38.03,38.05,22600.0,24.6818,24.6883,24.6753,24.6883,22600.0
2012-12-07 11:40:00,38.05,38.05,38.04,38.05,14900.0,24.6883,24.6883,24.6818,24.6883,14900.0
2012-12-07 11:45:00,38.04,38.05,38.02,38.04,30800.0,24.6818,24.6883,24.6688,24.6818,30800.0
2012-12-07 11:50:00,38.05,38.05,38.01,38.02,19500.0,24.6883,24.6883,24.6623,24.6688,19500.0
2012-12-07 11:55:00,38.03,38.03,38.01,38.03,12800.0,24.6753,24.6753,24.6623,24.6753,12800.0
2012-12-07 12:00:00,38.04,38.04,37.99,37.99,14800.0,24.6818,24.6818,24.6494,24.6494,14800.0
2012-12-07 12:05:00,38.0,38.02,37.98,38.0,35600.0,24.6558,24.6688,24.6429,24.6558,35600.0
2012-12-07 12:10:00,38.0,38.02,37.99,37.99,36400.0,24.6558,24.6688,24.6494,24.6494,36400.0
2012-12-07 12:15:00,38.0,38.03,37.98,37.98,56200.0,24.6558,24.6753,24.6429,24.6429,56200.0
2012-12-07 12:20:00,37.98,37.99,37.92,37.94,65400.0,24.6429,24.6494,24.6039,24.6169,65400.0
2012-12-07 12:25:00,37.94,37.95,37.93,37.93,28000.0,24.6169,24.6234,24.6104,24.6104,28000.0
2012-12-07 12:30:00,37.93,37.93,37.88,37.9,34700.0,24.6104,24.6104,24.578,24.591,34700.0
2012-12-07 12:35:00,37.9,37.9,37.8,37.85,72300.0,24.591,24.591,24.5261,24.5585,72300.0
2012-12-07 12:40:00,37.85,37.91,37.85,37.88,62200.0,24.5585,24.5974,24.5585,24.578,62200.0
2012-12-07 12:45:00,37.89,37.9,37.85,37.86,35600.0,24.5845,24.591,24.5585,24.565,35600.0
2012-12-07 12:50:00,37.86,37.87,37.82,37.84,32000.0,24.565,24.5715,24.5391,24.552,32000.0
2012-12-07 12:55:00,37.83,37.84,37.78,37.81,54200.0,24.5455,24.552,24.5131,24.5326,54200.0
2012-12-07 13:00:00,37.81,37.88,37.8,37.84,58700.0,24.5326,24.578,24.5261,24.552,58700.0
2012-12-07 13:05:00,37.84,37.84,37.82,37.84,38300.0,24.552,24.552,24.5391,24.552,38300.0
2012-12-07 13:10:00,37.84,37.86,37.83,37.84,9700.0,24.552,24.565,24.5455,24.552,9700.0
2012-12-07 13:15:00,37.84,37.87,37.78,37.8,47500.0,24.552,24.5715,24.5131,24.5261,47500.0
2012-12-07 13:20:00,37.8,37.83,37.79,37.83,11500.0,24.5261,24.5455,24.5196,24.5455,11500.0
2012-12-07 13:25:00,37.82,37.88,37.82,37.87,16300.0,24.5391,24.578,24.5391,24.5715,16300.0
2012-12-07 13:30:00,37.87,37.87,37.83,37.84,23300.0,24.5715,24.5715,24.5455,24.552,23300.0
2012-12-07 13:35:00,37.84,37.89,37.84,37.89,18100.0,24.552,24.5845,24.552,24.5845,18100.0
2012-12-07 13:40:00,37.9,37.9,37.86,37.88,24100.0,24.591,24.591,24.565,24.578,24100.0
2012-12-07 13:45:00,37.87,37.89,37.86,37.88,17900.0,24.5715,24.5845,24.565,24.578,17900.0
2012-12-07 13:50:00,37.88,37.88,37.83,37.83,23300.0,24.578,24.578,24.5455,24.5455,23300.0
2012-12-07 13:55:00,37.83,37.9,37.82,37.87,27200.0,24.5455,24.591,24.5391,24.5715,27200.0
2012-12-07 14:00:00,37.88,37.88,37.86,37.87,67500.0,24.578,24.578,24.565,24.5715,67500.0
2012-12-07 14:05:00,37.87,37.88,37.86,37.87,37500.0,24.5715,24.578,24.565,24.5715,37500.0
2012-12-07 14:10:00,37.86,37.87,37.86,37.87,15500.0,24.565,24.5715,24.565,24.5715,15500.0
2012-12-07 14:15:00,37.88,37.89,37.85,37.86,46700.0,24.578,24.5845,24.5585,24.565,46700.0
2012-12-07 14:20:00,37.85,37.88,37.85,37.86,27700.0,24.5585,24.578,24.5585,24.565,27700.0
2012-12-07 14:25:00,37.87,37.88,37.85,37.85,24700.0,24.5715,24.578,24.5585,24.5585,24700.0
2012-12-07 14:30:00,37.85,37.9,37.85,37.88,44100.0,24.5585,24.591,24.5585,24.578,44100.0
2012-12-07 14:35:00,37.88,37.88,37.86,37.86,23800.0,24.578,24.578,24.565,24.565,23800.0
2012-12-07 14:40:00,37.87,37.88,37.82,37.83,28800.0,24.5715,24.578,24.5391,24.5455,28800.0
2012-12-07 14:45:00,37.83,37.84,37.81,37.82,18200.0,24.5455,24.552,24.5326,24.5391,18200.0
2012-12-07 14:50:00,37.82,37.83,37.8,37.82,24300.0,24.5391,24.5455,24.5261,24.5391,24300.0
2012-12-07 14:55:00,37.82,37.83,37.81,37.83,18900.0,24.5391,24.5455,24.5326,24.5455,18900.0
2012-12-07 15:00:00,37.83,37.86,37.81,37.86,30200.0,24.5455,24.565,24.5326,24.565,30200.0
2012-12-07 15:05:00,37.85,37.89,37.85,37.86,45200.0,24.5585,24.5845,24.5585,24.565,45200.0
2012-12-07 15:10:00,37.86,37.86,37.83,37.86,29800.0,24.565,24.565,24.5455,24.565,29800.0
2012-12-07 15:15:00,37.86,37.86,37.85,37.85,17800.0,24.565,24.565,24.5585,24.5585,17800.0
2012-12-07 15:20:00,37.86,37.86,37.83,37.85,42600.0,24.565,24.565,24.5455,24.5585,42600.0
2012-12-07 15:25:00,37.85,37.87,37.84,37.86,46900.0,24.5585,24.5715,24.552,24.565,46900.0
2012-12-07 15:30:00,37.86,37.9,37.85,37.9,75000.0,24.565,24.591,24.5585,24.591,75000.0
2012-12-07 15:35:00,37.9,37.94,37.89,37.91,51100.0,24.591,24.6169,24.5845,24.5974,51100.0
2012-12-07 15:40:00,37.91,37.92,37.9,37.9,62000.0,24.5974,24.6039,24.591,24.591,62000.0
2012-12-07 15:45:00,37.91,37.92,37.9,37.9,96400.0,24.5974,24.6039,24.591,24.591,96400.0
2012-12-07 15:50:00,37.9,37.92,37.9,37.92,78100.0,24.591,24.6039,24.591,24.6039,78100.0
2012-12-07 15:55:00,37.92,37.94,37.8,37.81,434300.0,24.6039,24.6169,24.5261,24.5326,434300.0
2012-12-10 09:30:00,37.8,38.21,37.71,38.21,82000.0,24.5261,24.7921,24.4677,24.7921,82000.0
2012-12-10 09:35:00,38.2,38.47,38.11,38.47,110500.0,24.7856,24.9608,24.7272,24.9608,110500.0
2012-12-10 09:40:00,38.46,38.51,38.45,38.48,83300.0,24.9543,24.9867,24.9478,24.9673,83300.0
2012-12-10 09:45:00,38.48,38.57,38.48,38.55,55200.0,24.9673,25.0257,24.9673,25.0127,55200.0
2012-12-10 09:50:00,38.55,38.56,38.49,38.5,37000.0,25.0127,25.0192,24.9738,24.9803,37000.0
2012-12-10 09:55:00,38.5,38.57,38.43,38.43,59500.0,24.9803,25.0257,24.9348,24.9348,59500.0
2012-12-10 10:00:00,38.44,38.51,38.43,38.5,53700.0,24.9413,24.9867,24.9348,24.9803,53700.0
2012-12-10 10:05:00,38.48,38.57,38.48,38.54,38800.0,24.9673,25.0257,24.9673,25.0062,38800.0
2012-12-10 10:10:00,38.54,38.56,38.49,38.5,27200.0,25.0062,25.0192,24.9738,24.9803,27200.0
2012-12-10 10:15:00,38.5,38.5,38.37,38.39,30600.0,24.9803,24.9803,24.8959,24.9089,30600.0
2012-12-10 10:20:00,38.4,38.41,38.37,38.4,18700.0,24.9154,24.9219,24.8959,24.9154,18700.0
2012-12-10 10:25:00,38.4,38.45,38.4,38.4,16300.0,24.9154,24.9478,24.9154,24.9154,16300.0
2012-12-10 10:30:00,38.4,38.43,38.37,38.37,24700.0,24.9154,24.9348,24.8959,24.8959,24700.0
2012-12-10 10:35:00,38.38,38.38,38.34,38.34,26000.0,24.9024,24.9024,24.8764,24.8764,26000.0
2012-12-10 10:40:00,38.33,38.4,38.33,38.36,24000.0,24.87,24.9154,24.87,24.8894,24000.0
2012-12-10 10:45:00,38.36,38.41,38.35,38.4,16600.0,24.8894,24.9219,24.8829,24.9154,16600.0
2012-12-10 10:50:00,38.39,38.45,38.38,38.44,33100.0,24.9089,24.9478,24.9024,24.9413,33100.0
2012-12-10 10:55:00,38.45,38.45,38.41,38.42,26700.0,24.9478,24.9478,24.9219,24.9284,26700.0
2012-12-10 11:00:00,38.42,38.43,38.36,38.39,30900.0,24.9284,24.9348,24.8894,24.9089,30900.0
2012-12-10 11:05:00,38.4,38.44,38.37,38.43,26800.0,24.9154,24.9413,24.8959,24.9348,26800.0
2012-12-10 11:10:00,38.43,38.45,38.43,38.43,18400.0,24.9348,24.9478,24.9348,24.9348,18400.0
2012-12-10 11:15:00,38.43,38.45,38.43,38.43,14800.0,24.9348,24.9478,24.9348,24.9348,14800.0
2012-12-10 11:20:00,38.44,38.45,38.39,38.4,17500.0,24.9413,24.9478,24.9089,24.9154,17500.0
2012-12-10 11:25:00,38.4,38.4,38.36,38.39,21800.0,24.9154,24.9154,24.8894,24.9089,21800.0
2012-12-10 11:30:00,38.39,38.41,38.37,38.37,23000.0,24.9089,24.9219,24.8959,24.8959,23000.0
2012-12-10 11:35:00,38.38,38.39,38.37,38.39,14100.0,24.9024,24.9089,24.8959,24.9089,14100.0
2012-12-10 11:40:00,38.39,38.4,38.38,38.38,15900.0,24.9089,24.9154,24.9024,24.9024,15900.0
2012-12-10 11:45:00,38.38,38.4,38.37,38.37,23900.0,24.9024,24.9154,24.8959,24.8959,23900.0
2012-12-10 11:50:00,38.38,38.4,38.38,38.4,10800.0,24.9024,24.9154,24.9024,24.9154,10800.0
2012-12-10 11:55:00,38.39,38.4,38.38,38.39,13900.0,24.9089,24.9154,24.9024,24.9089,13900.0
2012-12-10 12:00:00,38.39,38.4,38.38,38.39,22700.0,24.9089,24.9154,24.9024,24.9089,22700.0
2012-12-10 12:05:00,38.39,38.4,38.39,38.39,15500.0,24.9089,24.9154,24.9089,24.9089,15500.0
2012-12-10 12:10:00,38.39,38.4,38.31,38.34,43300.0,24.9089,24.9154,24.857,24.8764,43300.0
2012-12-10 12:15:00,38.33,38.35,38.29,38.29,28700.0,24.87,24.8829,24.844,24.844,28700.0
2012-12-10 12:20:00,38.29,38.36,38.29,38.34,27900.0,24.844,24.8894,24.844,24.8764,27900.0
2012-12-10 12:25:00,38.33,38.35,38.33,38.35,10000.0,24.87,24.8829,24.87,24.8829,10000.0
2012-12-10 12:30:00,38.34,38.39,38.33,38.39,36400.0,24.8764,24.9089,24.87,24.9089,36400.0
2012-12-10 12:35:00,38.39,38.41,38.36,38.37,50100.0,24.9089,24.9219,24.8894,24.8959,50100.0
2012-12-10 12:40:00,38.37,38.39,38.36,38.37,30900.0,24.8959,24.9089,24.8894,24.8959,30900.0
2012-12-10 12:45:00,38.37,38.37,38.35,38.35,21500.0,24.8959,24.8959,24.8829,24.8829,21500.0
2012-12-10 12:50:00,38.35,38.4,38.35,38.4,22700.0,24.8829,24.9154,24.8829,24.9154,22700.0
2012-12-10 12:55:00,38.4,38.44,38.4,38.43,13200.0,24.9154,24.9413,24.9154,24.9348,13200.0
2012-12-10 13:00:00,38.44,38.44,38.41,38.43,13100.0,24.9413,24.9413,24.9219,24.9348,13100.0
2012-12-10 13:05:00,38.43,38.43,38.39,38.4,25100.0,24.9348,24.9348,24.9089,24.9154,25100.0
2012-12-10 13:10:00,38.4,38.44,38.4,38.43,10100.0,24.9154,24.9413,24.9154,24.9348,10100.0
2012-12-10 13:15:00,38.43,38.46,38.43,38.46,12800.0,24.9348,24.9543,24.9348,24.9543,12800.0
2012-12-10 13:20:00,38.46,38.48,38.45,38.47,16300.0,24.9543,24.9673,24.9478,24.9608,16300.0
2012-12-10 13:25:00,38.47,38.48,38.46,38.48,16500.0,24.9608,24.9673,24.9543,24.9673,16500.0
2012-12-10 13:30:00,38.48,38.5,38.48,38.5,9900.0,24.9673,24.9803,24.9673,24.9803,9900.0
2012-12-10 13:35:00,38.49,38.5,38.47,38.48,33800.0,24.9738,24.9803,24.9608,24.9673,33800.0
2012-12-10 13:40:00,38.48,38.49,38.47,38.48,10300.0,24.9673,24.9738,24.9608,24.9673,10300.0
2012-12-10 13:45:00,38.49,38.5,38.47,38.49,20500.0,24.9738,24.9803,24.9608,24.9738,20500.0
2012-12-10 13:50:00,38.49,38.5,38.47,38.48,10700.0,24.9738,24.9803,24.9608,24.9673,10700.0
2012-12-10 13:55:00,38.48,38.49,38.47,38.49,26200.0,24.9673,24.9738,24.9608,24.9738,26200.0
2012-12-10 14:00:00,38.49,38.52,38.48,38.51,36700.0,24.9738,24.9932,24.9673,24.9867,36700.0
2012-12-10 14:05:00,38.51,38.52,38.5,38.51,6700.0,24.9867,24.9932,24.9803,24.9867,6700.0
2012-12-10 14:10:00,38.5,38.51,38.49,38.5,21000.0,24.9803,24.9867,24.9738,24.9803,21000.0
2012-12-10 14:15:00,38.5,38.54,38.5,38.53,28800.0,24.9803,25.0062,24.9803,24.9997,28800.0
2012-12-10 14:20:00,38.52,38.55,38.52,38.54,22500.0,24.9932,25.0127,24.9932,25.0062,22500.0
2012-12-10 14:25:00,38.54,38.57,38.53,38.55,40800.0,25.0062,25.0257,24.9997,25.0127,40800.0
2012-12-10 14:30:00,38.55,38.57,38.48,38.52,26600.0,25.0127,25.0257,24.9673,24.9932,26600.0
2012-12-10 14:35:00,38.52,38.55,38.5,38.5,33400.0,24.9932,25.0127,24.9803,24.9803,33400.0
2012-12-10 14:40:00,38.49,38.52,38.47,38.48,21800.0,24.9738,24.9932,24.9608,24.9673,21800.0
2012-12-10 14:45:00,38.48,38.49,38.45,38.48,11100.0,24.9673,24.9738,24.9478,24.9673,11100.0
2012-12-10 14:50:00,38.48,38.52,38.48,38.51,21300.0,24.9673,24.9932,24.9673,24.9867,21300.0
2012-12-10 14:55:00,38.51,38.56,38.51,38.55,24400.0,24.9867,25.0192,24.9867,25.0127,24400.0
2012-12-10 15:00:00,38.56,38.58,38.55,38.57,30600.0,25.0192,25.0322,25.0127,25.0257,30600.0
2012-12-10 15:05:00,38.58,38.58,38.57,38.57,22800.0,25.0322,25.0322,25.0257,25.0257,22800.0
2012-12-10 15:10:00,38.57,38.58,38.57,38.57,20900.0,25.0257,25.0322,25.0257,25.0257,20900.0
2012-12-10 15:15:00,38.57,38.58,38.52,38.54,38600.0,25.0257,25.0322,24.9932,25.0062,38600.0
2012-12-10 15:20:00,38.54,38.55,38.49,38.51,49900.0,25.0062,25.0127,24.9738,24.9867,49900.0
2012-12-10 15:25:00,38.51,38.57,38.51,38.57,46800.0,24.9867,25.0257,24.9867,25.0257,46800.0
2012-12-10 15:30:00,38.57,38.61,38.57,38.6,63700.0,25.0257,25.0516,25.0257,25.0451,63700.0
2012-12-10 15:35:00,38.6,38.62,38.59,38.59,57300.0,25.0451,25.0581,25.0387,25.0387,57300.0
2012-12-10 15:40:00,38.6,38.62,38.59,38.59,70400.0,25.0451,25.0581,25.0387,25.0387,70400.0
2012-12-10 15:45:00,38.59,38.64,38.59,38.64,83600.0,25.0387,25.0711,25.0387,25.0711,83600.0
2012-12-10 15:50:00,38.64,38.65,38.62,38.62,118400.0,25.0711,25.0776,25.0581,25.0581,118400.0
2012-12-10 15:55:00,38.62,38.62,38.54,38.55,205900.0,25.0581,25.0581,25.0062,25.0127,205900.0
2012-12-11 09:30:00,38.75,39.0,38.73,38.99,55400.0,25.1425,25.3047,25.1295,25.2982,55400.0
2012-12-11 09:35:00,38.99,39.0,38.79,38.8,34800.0,25.2982,25.3047,25.1684,25.1749,34800.0
2012-12-11 09:40:00,38.8,38.89,38.8,38.88,24100.0,25.1749,25.2333,25.1749,25.2268,24100.0
2012-12-11 09:45:00,38.89,38.94,38.85,38.94,34600.0,25.2333,25.2657,25.2074,25.2657,34600.0
2012-12-11 09:50:00,38.94,39.14,38.94,39.08,160200.0,25.2657,25.3955,25.2657,25.3566,160200.0
2012-12-11 09:55:00,39.07,39.16,39.02,39.12,43100.0,25.3501,25.4085,25.3177,25.3825,43100.0
2012-12-11 10:00:00,39.11,39.16,39.09,39.15,37900.0,25.3761,25.4085,25.3631,25.402,37900.0
2012-12-11 10:05:00,39.15,39.21,39.14,39.2,35400.0,25.402,25.4409,25.3955,25.4344,35400.0
2012-12-11 10:10:00,39.21,39.27,39.21,39.27,65500.0,25.4409,25.4799,25.4409,25.4799,65500.0
2012-12-11 10:15:00,39.26,39.33,39.26,39.3,67800.0,25.4734,25.5188,25.4734,25.4993,67800.0
2012-12-11 10:20:00,39.31,39.34,39.3,39.34,62000.0,25.5058,25.5253,25.4993,25.5253,62000.0
2012-12-11 10:25:00,39.34,39.35,39.32,39.34,50800.0,25.5253,25.5318,25.5123,25.5253,50800.0
2012-12-11 10:30:00,39.34,39.37,39.33,39.36,48600.0,25.5253,25.5447,25.5188,25.5383,48600.0
2012-12-11 10:35:00,39.36,39.37,39.34,39.35,41700.0,25.5383,25.5447,25.5253,25.5318,41700.0
2012-12-11 10:40:00,39.36,39.38,39.34,39.37,31400.0,25.5383,25.5512,25.5253,25.5447,31400.0
2012-12-11 10:45:00,39.36,39.4,39.36,39.38,43900.0,25.5383,25.5642,25.5383,25.5512,43900.0
2012-12-11 10:50:00,39.38,39.43,39.38,39.42,47100.0,25.5512,25.5837,25.5512,25.5772,47100.0
2012-12-11 10:55:00,39.42,39.43,39.38,39.41,32700.0,25.5772,25.5837,25.5512,25.5707,32700.0
2012-12-11 11:00:00,39.4,39.43,39.4,39.41,38400.0,25.5642,25.5837,25.5642,25.5707,38400.0
2012-12-11 11:05:00,39.41,39.43,39.4,39.41,36800.0,25.5707,25.5837,25.5642,25.5707,36800.0
2012-12-11 11:10:00,39.41,39.44,39.4,39.4,40100.0,25.5707,25.5902,25.5642,25.5642,40100.0
2012-12-11 11:15:00,39.4,39.44,39.4,39.42,41700.0,25.5642,25.5902,25.5642,25.5772,41700.0
2012-12-11 11:20:00,39.41,39.5,39.41,39.45,76400.0,25.5707,25.6291,25.5707,25.5967,76400.0
2012-12-11 11:25:00,39.46,39.5,39.44,39.47,43000.0,25.6031,25.6291,25.5902,25.6096,43000.0
2012-12-11 11:30:00,39.47,39.48,39.45,39.46,23000.0,25.6096,25.6161,25.5967,25.6031,23000.0
2012-12-11 11:35:00,39.46,39.49,39.45,39.45,52100.0,25.6031,25.6226,25.5967,25.5967,52100.0
2012-12-11 11:40:00,39.45,39.46,39.45,39.46,20500.0,25.5967,25.6031,25.5967,25.6031,20500.0
2012-12-11 11:45:00,39.46,39.47,39.45,39.45,44400.0,25.6031,25.6096,25.5967,25.5967,44400.0
2012-12-11 11:50:00,39.46,39.47,39.45,39.47,54000.0,25.6031,25.6096,25.5967,25.6096,54000.0
2012-12-11 11:55:00,39.47,39.5,39.47,39.49,29900.0,25.6096,25.6291,25.6096,25.6226,29900.0
2012-12-11 12:00:00,39.49,39.5,39.44,39.49,68300.0,25.6226,25.6291,25.5902,25.6226,68300.0
2012-12-11 12:05:00,39.5,39.58,39.49,39.57,82800.0,25.6291,25.681,25.6226,25.6745,82800.0
2012-12-11 12:10:00,39.58,39.62,39.58,39.6,37400.0,25.681,25.707,25.681,25.694,37400.0
2012-12-11 12:15:00,39.6,39.63,39.6,39.63,41100.0,25.694,25.7134,25.694,25.7134,41100.0
2012-12-11 12:20:00,39.63,39.68,39.61,39.66,104000.0,25.7134,25.7459,25.7005,25.7329,104000.0
2012-12-11 12:25:00,39.65,39.71,39.65,39.69,69600.0,25.7264,25.7654,25.7264,25.7524,69600.0
2012-12-11 12:30:00,39.69,39.7,39.68,39.69,33400.0,25.7524,25.7589,25.7459,25.7524,33400.0
2012-12-11 12:35:00,39.68,39.72,39.68,39.71,26600.0,25.7459,25.7718,25.7459,25.7654,26600.0
2012-12-11 12:40:00,39.71,39.72,39.66,39.71,62800.0,25.7654,25.7718,25.7329,25.7654,62800.0
2012-12-11 12:45:00,39.71,39.72,39.7,39.72,30800.0,25.7654,25.7718,25.7589,25.7718,30800.0
2012-12-11 12:50:00,39.71,39.75,39.71,39.73,49400.0,25.7654,25.7913,25.7654,25.7783,49400.0
2012-12-11 12:55:00,39.73,39.75,39.7,39.74,28800.0,25.7783,25.7913,25.7589,25.7848,28800.0
2012-12-11 13:00:00,39.74,39.75,39.65,39.65,37200.0,25.7848,25.7913,25.7264,25.7264,37200.0
2012-12-11 13:05:00,39.65,39.69,39.64,39.68,31200.0,25.7264,25.7524,25.7199,25.7459,31200.0
2012-12-11 13:10:00,39.68,39.73,39.67,39.71,24600.0,25.7459,25.7783,25.7394,25.7654,24600.0
2012-12-11 13:15:00,39.7,39.76,39.7,39.74,32800.0,25.7589,25.7978,25.7589,25.7848,32800.0
2012-12-11 13:20:00,39.75,39.76,39.73,39.76,22400.0,25.7913,25.7978,25.7783,25.7978,22400.0
2012-12-11 13:25:00,39.76,39.79,39.75,39.78,31300.0,25.7978,25.8173,25.7913,25.8108,31300.0
2012-12-11 13:30:00,39.78,39.78,39.77,39.78,22400.0,25.8108,25.8108,25.8043,25.8108,22400.0
2012-12-11 13:35:00,39.77,39.79,39.76,39.77,15900.0,25.8043,25.8173,25.7978,25.8043,15900.0
2012-12-11 13:40:00,39.77,39.79,39.77,39.79,21800.0,25.8043,25.8173,25.8043,25.8173,21800.0
2012-12-11 13:45:00,39.79,39.83,39.78,39.79,33700.0,25.8173,25.8432,25.8108,25.8173,33700.0
2012-12-11 13:50:00,39.78,39.85,39.77,39.82,45900.0,25.8108,25.8562,25.8043,25.8367,45900.0
2012-12-11 13:55:00,39.82,39.83,39.81,39.81,10900.0,25.8367,25.8432,25.8302,25.8302,10900.0
2012-12-11 14:00:00,39.82,39.83,39.8,39.82,41600.0,25.8367,25.8432,25.8237,25.8367,41600.0
2012-12-11 14:05:00,39.82,39.84,39.8,39.82,57800.0,25.8367,25.8497,25.8237,25.8367,57800.0
2012-12-11 14:10:00,39.82,39.86,39.82,39.86,43300.0,25.8367,25.8627,25.8367,25.8627,43300.0
2012-12-11 14:15:00,39.86,39.91,39.85,39.91,60500.0,25.8627,25.8951,25.8562,25.8951,60500.0
2012-12-11 14:20:00,39.9,39.94,39.9,39.93,24300.0,25.8886,25.9146,25.8886,25.9081,24300.0
2012-12-11 14:25:00,39.92,39.94,39.9,39.9,41800.0,25.9016,25.9146,25.8886,25.8886,41800.0
2012-12-11 14:30:00,39.9,39.91,39.85,39.86,36100.0,25.8886,25.8951,25.8562,25.8627,36100.0
2012-12-11 14:35:00,39.86,39.89,39.85,39.86,156800.0,25.8627,25.8821,25.8562,25.8627,156800.0
2012-12-11 14:40:00,39.86,39.86,39.79,39.8,30200.0,25.8627,25.8627,25.8173,25.8237,30200.0
2012-12-11 14:45:00,39.79,39.81,39.72,39.73,45100.0,25.8173,25.8302,25.7718,25.7783,45100.0
2012-12-11 14:50:00,39.73,39.78,39.72,39.78,23800.0,25.7783,25.8108,25.7718,25.8108,23800.0
2012-12-11 14:55:00,39.77,39.78,39.74,39.75,18900.0,25.8043,25.8108,25.7848,25.7913,18900.0
2012-12-11 15:00:00,39.74,39.75,39.6,39.6,53700.0,25.7848,25.7913,25.694,25.694,53700.0
2012-12-11 15:05:00,39.6,39.66,39.59,39.66,66400.0,25.694,25.7329,25.6875,25.7329,66400.0
2012-12-11 15:10:00,39.66,39.69,39.65,39.68,52900.0,25.7329,25.7524,25.7264,25.7459,52900.0
2012-12-11 15:15:00,39.68,39.69,39.6,39.62,79100.0,25.7459,25.7524,25.694,25.707,79100.0
2012-12-11 15:20:00,39.63,39.67,39.62,39.65,60900.0,25.7134,25.7394,25.707,25.7264,60900.0
2012-12-11 15:25:00,39.65,39.66,39.63,39.65,94100.0,25.7264,25.7329,25.7134,25.7264,94100.0
2012-12-11 15:30:00,39.65,39.68,39.65,39.68,64700.0,25.7264,25.7459,25.7264,25.7459,64700.0
2012-12-11 15:35:00,39.68,39.76,39.67,39.74,80600.0,25.7459,25.7978,25.7394,25.7848,80600.0
2012-12-11 15:40:00,39.74,39.75,39.72,39.73,87600.0,25.7848,25.7913,25.7718,25.7783,87600.0
2012-12-11 15:45:00,39.73,39.73,39.68,39.71,126800.0,25.7783,25.7783,25.7459,25.7654,126800.0
2012-12-11 15:50:00,39.7,39.72,39.68,39.69,190000.0,25.7589,25.7718,25.7459,25.7524,190000.0
2012-12-11 15:55:00,39.68,39.71,39.64,39.71,192000.0,25.7459,25.7654,25.7199,25.7654,192000.0
2012-12-12 09:30:00,39.8,39.96,39.7,39.92,88700.0,25.8237,25.9276,25.7589,25.9016,88700.0
2012-12-12 09:35:00,39.92,39.92,39.84,39.87,45900.0,25.9016,25.9016,25.8497,25.8692,45900.0
2012-12-12 09:40:00,39.87,40.18,39.87,40.13,137300.0,25.8692,26.0703,25.8692,26.0379,137300.0
2012-12-12 09:45:00,40.12,40.17,40.11,40.16,109600.0,26.0314,26.0638,26.0249,26.0573,109600.0
2012-12-12 09:50:00,40.16,40.16,40.04,40.04,38500.0,26.0573,26.0573,25.9795,25.9795,38500.0
2012-12-12 09:55:00,40.04,40.06,39.99,40.0,119000.0,25.9795,25.9924,25.947,25.9535,119000.0
2012-12-12 10:00:00,40.0,40.07,39.99,40.07,63300.0,25.9535,25.9989,25.947,25.9989,63300.0
2012-12-12 10:05:00,40.07,40.07,40.01,40.04,37500.0,25.9989,25.9989,25.96,25.9795,37500.0
2012-12-12 10:10:00,40.05,40.07,40.01,40.03,44200.0,25.986,25.9989,25.96,25.973,44200.0
2012-12-12 10:15:00,40.03,40.05,40.01,40.02,27000.0,25.973,25.986,25.96,25.9665,27000.0
2012-12-12 10:20:00,40.02,40.1,40.02,40.06,21700.0,25.9665,26.0184,25.9665,25.9924,21700.0
2012-12-12 10:25:00,40.06,40.11,40.06,40.11,78100.0,25.9924,26.0249,25.9924,26.0249,78100.0
2012-12-12 10:30:00,40.1,40.12,40.09,40.11,49600.0,26.0184,26.0314,26.0119,26.0249,49600.0
2012-12-12 10:35:00,40.11,40.16,40.11,40.13,42800.0,26.0249,26.0573,26.0249,26.0379,42800.0
2012-12-12 10:40:00,40.13,40.14,40.1,40.11,29900.0,26.0379,26.0444,26.0184,26.0249,29900.0
2012-12-12 10:45:00,40.11,40.11,40.1,40.11,32800.0,26.0249,26.0249,26.0184,26.0249,32800.0
2012-12-12 10:50:00,40.11,40.11,40.01,40.08,62500.0,26.0249,26.0249,25.96,26.0054,62500.0
2012-12-12 10:55:00,40.09,40.19,40.08,40.17,54400.0,26.0119,26.0768,26.0054,26.0638,54400.0
2012-12-12 11:00:00,40.18,40.31,40.16,40.31,179900.0,26.0703,26.1547,26.0573,26.1547,179900.0
2012-12-12 11:05:00,40.31,40.34,40.24,40.3,148500.0,26.1547,26.1741,26.1092,26.1482,148500.0
2012-12-12 11:10:00,40.3,40.31,40.21,40.21,47200.0,26.1482,26.1547,26.0898,26.0898,47200.0
2012-12-12 11:15:00,40.22,40.22,40.19,40.22,44500.0,26.0963,26.0963,26.0768,26.0963,44500.0
2012-12-12 11:20:00,40.22,40.23,40.18,40.22,54600.0,26.0963,26.1028,26.0703,26.0963,54600.0
2012-12-12 11:25:00,40.22,40.22,40.14,40.16,66100.0,26.0963,26.0963,26.0444,26.0573,66100.0
2012-12-12 11:30:00,40.15,40.16,40.1,40.11,19300.0,26.0508,26.0573,26.0184,26.0249,19300.0
2012-12-12 11:35:00,40.11,40.13,40.08,40.11,24500.0,26.0249,26.0379,26.0054,26.0249,24500.0
2012-12-12 11:40:00,40.12,40.12,40.1,40.12,25300.0,26.0314,26.0314,26.0184,26.0314,25300.0
2012-12-12 11:45:00,40.11,40.14,40.11,40.14,20600.0,26.0249,26.0444,26.0249,26.0444,20600.0
2012-12-12 11:50:00,40.14,40.21,40.11,40.21,41700.0,26.0444,26.0898,26.0249,26.0898,41700.0
2012-12-12 11:55:00,40.21,40.21,40.14,40.14,30600.0,26.0898,26.0898,26.0444,26.0444,30600.0
2012-12-12 12:00:00,40.15,40.18,40.15,40.17,24900.0,26.0508,26.0703,26.0508,26.0638,24900.0
2012-12-12 12:05:00,40.17,40.23,40.16,40.23,29500.0,26.0638,26.1028,26.0573,26.1028,29500.0
2012-12-12 12:10:00,40.23,40.25,40.21,40.24,33500.0,26.1028,26.1157,26.0898,26.1092,33500.0
2012-12-12 12:15:00,40.24,40.3,40.22,40.3,50000.0,26.1092,26.1482,26.0963,26.1482,50000.0
2012-12-12 12:20:00,40.3,40.3,40.23,40.25,26100.0,26.1482,26.1482,26.1028,26.1157,26100.0
2012-12-12 12:25:00,40.26,40.26,40.16,40.17,38900.0,26.1222,26.1222,26.0573,26.0638,38900.0
2012-12-12 12:30:00,40.17,40.32,40.14,40.28,68700.0,26.0638,26.1611,26.0444,26.1352,68700.0
2012-12-12 12:35:00,40.28,40.44,40.26,40.43,59300.0,26.1352,26.239,26.1222,26.2325,59300.0
2012-12-12 12:40:00,40.43,40.46,40.4,40.44,58900.0,26.2325,26.252,26.2131,26.239,58900.0
2012-12-12 12:45:00,40.44,40.47,40.41,40.43,43800.0,26.239,26.2585,26.2195,26.2325,43800.0
2012-12-12 12:50:00,40.43,40.53,40.43,40.53,65600.0,26.2325,26.2974,26.2325,26.2974,65600.0
2012-12-12 12:55:00,40.52,40.55,40.5,40.54,52900.0,26.2909,26.3104,26.2779,26.3039,52900.0
2012-12-12 13:00:00,40.54,40.56,40.53,40.55,50600.0,26.3039,26.3169,26.2974,26.3104,50600.0
2012-12-12 13:05:00,40.54,40.55,40.53,40.54,37500.0,26.3039,26.3104,26.2974,26.3039,37500.0
2012-12-12 13:10:00,40.54,40.55,40.47,40.47,57800.0,26.3039,26.3104,26.2585,26.2585,57800.0
2012-12-12 13:15:00,40.48,40.52,40.47,40.48,41100.0,26.265,26.2909,26.2585,26.265,41100.0
2012-12-12 13:20:00,40.48,40.55,40.47,40.54,31300.0,26.265,26.3104,26.2585,26.3039,31300.0
2012-12-12 13:25:00,40.54,40.54,40.51,40.52,28400.0,26.3039,26.3039,26.2844,26.2909,28400.0
2012-12-12 13:30:00,40.51,40.54,40.5,40.51,36000.0,26.2844,26.3039,26.2779,26.2844,36000.0
2012-12-12 13:35:00,40.51,40.51,40.47,40.47,35400.0,26.2844,26.2844,26.2585,26.2585,35400.0
2012-12-12 13:40:00,40.47,40.51,40.47,40.49,36800.0,26.2585,26.2844,26.2585,26.2714,36800.0
2012-12-12 13:45:00,40.49,40.52,40.47,40.52,34100.0,26.2714,26.2909,26.2585,26.2909,34100.0
2012-12-12 13:50:00,40.52,40.53,40.52,40.53,26400.0,26.2909,26.2974,26.2909,26.2974,26400.0
2012-12-12 13:55:00,40.53,40.55,40.5,40.52,36400.0,26.2974,26.3104,26.2779,26.2909,36400.0
2012-12-12 14:00:00,40.52,40.54,40.47,40.49,36500.0,26.2909,26.3039,26.2585,26.2714,36500.0
2012-12-12 14:05:00,40.49,40.57,40.49,40.55,42400.0,26.2714,26.3234,26.2714,26.3104,42400.0
2012-12-12 14:10:00,40.55,40.63,40.55,40.63,103800.0,26.3104,26.3623,26.3104,26.3623,103800.0
2012-12-12 14:15:00,40.63,40.74,40.62,40.73,110500.0,26.3623,26.4337,26.3558,26.4272,110500.0
2012-12-12 14:20:00,40.73,40.76,40.7,40.75,110000.0,26.4272,26.4466,26.4077,26.4401,110000.0
2012-12-12 14:25:00,40.74,40.76,40.69,40.75,81700.0,26.4337,26.4466,26.4012,26.4401,81700.0
2012-12-12 14:30:00,40.75,40.75,40.7,40.71,61900.0,26.4401,26.4401,26.4077,26.4142,61900.0
2012-12-12 14:35:00,40.71,40.76,40.71,40.75,70400.0,26.4142,26.4466,26.4142,26.4401,70400.0
2012-12-12 14:40:00,40.74,40.74,40.71,40.72,56900.0,26.4337,26.4337,26.4142,26.4207,56900.0
2012-12-12 14:45:00,40.73,40.79,40.72,40.78,70800.0,26.4272,26.4661,26.4207,26.4596,70800.0
2012-12-12 14:50:00,40.78,40.84,40.77,40.77,81800.0,26.4596,26.4985,26.4531,26.4531,81800.0
2012-12-12 14:55:00,40.77,40.77,40.7,40.72,50300.0,26.4531,26.4531,26.4077,26.4207,50300.0
2012-12-12 15:00:00,40.72,40.73,40.64,40.65,113300.0,26.4207,26.4272,26.3688,26.3753,113300.0
2012-12-12 15:05:00,40.64,40.71,40.63,40.69,72300.0,26.3688,26.4142,26.3623,26.4012,72300.0
2012-12-12 15:10:00,40.69,40.7,40.63,40.63,79800.0,26.4012,26.4077,26.3623,26.3623,79800.0
2012-12-12 15:15:00,40.63,40.72,40.62,40.71,89800.0,26.3623,26.4207,26.3558,26.4142,89800.0
2012-12-12 15:20:00,40.71,40.72,40.66,40.7,128000.0,26.4142,26.4207,26.3818,26.4077,128000.0
2012-12-12 15:25:00,40.7,40.72,40.65,40.66,204200.0,26.4077,26.4207,26.3753,26.3818,204200.0
2012-12-12 15:30:00,40.65,40.68,40.53,40.53,123400.0,26.3753,26.3947,26.2974,26.2974,123400.0
2012-12-12 15:35:00,40.53,40.54,40.45,40.45,227100.0,26.2974,26.3039,26.2455,26.2455,227100.0
2012-12-12 15:40:00,40.45,40.48,40.43,40.46,178800.0,26.2455,26.265,26.2325,26.252,178800.0
2012-12-12 15:45:00,40.45,40.5,40.41,40.48,197500.0,26.2455,26.2779,26.2195,26.265,197500.0
2012-12-12 15:50:00,40.49,40.51,40.47,40.48,180800.0,26.2714,26.2844,26.2585,26.265,180800.0
2012-12-12 15:55:00,40.48,40.53,40.47,40.52,318500.0,26.265,26.2974,26.2585,26.2909,318500.0
2012-12-13 09:30:00,40.39,40.39,40.2,40.25,69800.0,26.2066,26.2066,26.0833,26.1157,69800.0
2012-12-13 09:35:00,40.25,40.42,40.24,40.32,49800.0,26.1157,26.226,26.1092,26.1611,49800.0
2012-12-13 09:40:00,40.32,40.32,40.14,40.15,43000.0,26.1611,26.1611,26.0444,26.0508,43000.0
2012-12-13 09:45:00,40.15,40.2,40.13,40.17,36000.0,26.0508,26.0833,26.0379,26.0638,36000.0
2012-12-13 09:50:00,40.18,40.28,40.18,40.25,58800.0,26.0703,26.1352,26.0703,26.1157,58800.0
2012-12-13 09:55:00,40.24,40.28,40.24,40.26,21000.0,26.1092,26.1352,26.1092,26.1222,21000.0
2012-12-13 10:00:00,40.26,40.27,40.22,40.24,32800.0,26.1222,26.1287,26.0963,26.1092,32800.0
2012-12-13 10:05:00,40.24,40.25,40.2,40.24,38100.0,26.1092,26.1157,26.0833,26.1092,38100.0
2012-12-13 10:10:00,40.23,40.27,40.22,40.26,29200.0,26.1028,26.1287,26.0963,26.1222,29200.0
2012-12-13 10:15:00,40.26,40.32,40.26,40.32,42200.0,26.1222,26.1611,26.1222,26.1611,42200.0
2012-12-13 10:20:00,40.31,40.33,40.3,40.31,24600.0,26.1547,26.1676,26.1482,26.1547,24600.0
2012-12-13 10:25:00,40.32,40.33,40.3,40.32,19000.0,26.1611,26.1676,26.1482,26.1611,19000.0
2012-12-13 10:30:00,40.33,40.34,40.28,40.29,30500.0,26.1676,26.1741,26.1352,26.1417,30500.0
2012-12-13 10:35:00,40.28,40.32,40.28,40.28,51800.0,26.1352,26.1611,26.1352,26.1352,51800.0
2012-12-13 10:40:00,40.28,40.29,40.16,40.17,47700.0,26.1352,26.1417,26.0573,26.0638,47700.0
2012-12-13 10:45:00,40.18,40.18,40.15,40.15,24900.0,26.0703,26.0703,26.0508,26.0508,24900.0
2012-12-13 10:50:00,40.15,40.16,40.09,40.1,44300.0,26.0508,26.0573,26.0119,26.0184,44300.0
2012-12-13 10:55:00,40.11,40.13,40.1,40.12,82100.0,26.0249,26.0379,26.0184,26.0314,82100.0
2012-12-13 11:00:00,40.12,40.17,40.12,40.15,33500.0,26.0314,26.0638,26.0314,26.0508,33500.0
2012-12-13 11:05:00,40.15,40.16,40.12,40.12,53000.0,26.0508,26.0573,26.0314,26.0314,53000.0
2012-12-13 11:10:00,40.12,40.13,40.02,40.03,62800.0,26.0314,26.0379,25.9665,25.973,62800.0
2012-12-13 11:15:00,40.02,40.08,40.01,40.08,66900.0,25.9665,26.0054,25.96,26.0054,66900.0
2012-12-13 11:20:00,40.08,40.08,40.04,40.05,10200.0,26.0054,26.0054,25.9795,25.986,10200.0
2012-12-13 11:25:00,40.06,40.13,40.03,40.09,52300.0,25.9924,26.0379,25.973,26.0119,52300.0
2012-12-13 11:30:00,40.09,40.12,40.09,40.11,18000.0,26.0119,26.0314,26.0119,26.0249,18000.0
2012-12-13 11:35:00,40.1,40.17,40.1,40.13,26800.0,26.0184,26.0638,26.0184,26.0379,26800.0
2012-12-13 11:40:00,40.13,40.16,40.12,40.15,30500.0,26.0379,26.0573,26.0314,26.0508,30500.0
2012-12-13 11:45:00,40.15,40.17,40.14,40.15,21800.0,26.0508,26.0638,26.0444,26.0508,21800.0
2012-12-13 11:50:00,40.14,40.17,40.14,40.17,24800.0,26.0444,26.0638,26.0444,26.0638,24800.0
2012-12-13 11:55:00,40.18,40.22,40.17,40.22,37100.0,26.0703,26.0963,26.0638,26.0963,37100.0
2012-12-13 12:00:00,40.22,40.23,40.19,40.2,24300.0,26.0963,26.1028,26.0768,26.0833,24300.0
2012-12-13 12:05:00,40.2,40.21,40.19,40.2,21400.0,26.0833,26.0898,26.0768,26.0833,21400.0
2012-12-13 12:10:00,40.19,40.2,40.12,40.15,22800.0,26.0768,26.0833,26.0314,26.0508,22800.0
2012-12-13 12:15:00,40.15,40.16,40.13,40.13,49100.0,26.0508,26.0573,26.0379,26.0379,49100.0
2012-12-13 12:20:00,40.13,40.15,40.1,40.13,31200.0,26.0379,26.0508,26.0184,26.0379,31200.0
2012-12-13 12:25:00,40.13,40.17,40.12,40.14,54400.0,26.0379,26.0638,26.0314,26.0444,54400.0
2012-12-13 12:30:00,40.13,40.15,40.1,40.11,52700.0,26.0379,26.0508,26.0184,26.0249,52700.0
2012-12-13 12:35:00,40.1,40.11,40.07,40.07,66100.0,26.0184,26.0249,25.9989,25.9989,66100.0
2012-12-13 12:40:00,40.07,40.07,39.93,39.97,32300.0,25.9989,25.9989,25.9081,25.9341,32300.0
2012-12-13 12:45:00,39.97,40.01,39.96,39.99,115400.0,25.9341,25.96,25.9276,25.947,115400.0
2012-12-13 12:50:00,40.0,40.03,39.99,40.01,70500.0,25.9535,25.973,25.947,25.96,70500.0
2012-12-13 12:55:00,40.01,40.03,39.97,40.0,55900.0,25.96,25.973,25.9341,25.9535,55900.0
2012-12-13 13:00:00,39.99,40.01,39.97,39.99,32800.0,25.947,25.96,25.9341,25.947,32800.0
2012-12-13 13:05:00,39.98,40.0,39.94,39.94,15500.0,25.9405,25.9535,25.9146,25.9146,15500.0
2012-12-13 13:10:00,39.94,39.95,39.9,39.9,60500.0,25.9146,25.9211,25.8886,25.8886,60500.0
2012-12-13 13:15:00,39.9,39.92,39.9,39.9,28600.0,25.8886,25.9016,25.8886,25.8886,28600.0
2012-12-13 13:20:00,39.91,39.94,39.91,39.92,10800.0,25.8951,25.9146,25.8951,25.9016,10800.0
2012-12-13 13:25:00,39.92,39.93,39.9,39.9,8800.0,25.9016,25.9081,25.8886,25.8886,8800.0
2012-12-13 13:30:00,39.9,39.91,39.89,39.9,18100.0,25.8886,25.8951,25.8821,25.8886,18100.0
2012-12-13 13:35:00,39.9,39.91,39.89,39.91,26100.0,25.8886,25.8951,25.8821,25.8951,26100.0
2012-12-13 13:40:00,39.9,39.91,39.9,39.91,18600.0,25.8886,25.8951,25.8886,25.8951,18600.0
2012-12-13 13:45:00,39.9,39.91,39.88,39.88,23400.0,25.8886,25.8951,25.8757,25.8757,23400.0
2012-12-13 13:50:00,39.88,39.88,39.84,39.86,28600.0,25.8757,25.8757,25.8497,25.8627,28600.0
2012-12-13 13:55:00,39.86,39.87,39.85,39.86,14700.0,25.8627,25.8692,25.8562,25.8627,14700.0
2012-12-13 14:00:00,39.87,39.87,39.81,39.81,14500.0,25.8692,25.8692,25.8302,25.8302,14500.0
2012-12-13 14:05:00,39.81,39.81,39.77,39.79,28300.0,25.8302,25.8302,25.8043,25.8173,28300.0
2012-12-13 14:10:00,39.79,39.79,39.74,39.75,24800.0,25.8173,25.8173,25.7848,25.7913,24800.0
2012-12-13 14:15:00,39.75,39.75,39.71,39.72,27300.0,25.7913,25.7913,25.7654,25.7718,27300.0
2012-12-13 14:20:00,39.73,39.74,39.71,39.71,37900.0,25.7783,25.7848,25.7654,25.7654,37900.0
2012-12-13 14:25:00,39.72,39.74,39.69,39.74,39200.0,25.7718,25.7848,25.7524,25.7848,39200.0
2012-12-13 14:30:00,39.74,39.74,39.71,39.72,48300.0,25.7848,25.7848,25.7654,25.7718,48300.0
2012-12-13 14:35:00,39.72,39.72,39.66,39.66,18700.0,25.7718,25.7718,25.7329,25.7329,18700.0
2012-12-13 14:40:00,39.66,39.73,39.64,39.71,39300.0,25.7329,25.7783,25.7199,25.7654,39300.0
2012-12-13 14:45:00,39.71,39.82,39.7,39.82,41200.0,25.7654,25.8367,25.7589,25.8367,41200.0
2012-12-13 14:50:00,39.82,39.86,39.8,39.84,28300.0,25.8367,25.8627,25.8237,25.8497,28300.0
2012-12-13 14:55:00,39.83,39.88,39.83,39.86,18900.0,25.8432,25.8757,25.8432,25.8627,18900.0
2012-12-13 15:00:00,39.86,39.86,39.81,39.82,31300.0,25.8627,25.8627,25.8302,25.8367,31300.0
2012-12-13 15:05:00,39.81,39.82,39.76,39.77,34600.0,25.8302,25.8367,25.7978,25.8043,34600.0
2012-12-13 15:10:00,39.77,39.78,39.74,39.78,49100.0,25.8043,25.8108,25.7848,25.8108,49100.0
2012-12-13 15:15:00,39.78,39.79,39.75,39.76,132500.0,25.8108,25.8173,25.7913,25.7978,132500.0
2012-12-13 15:20:00,39.76,39.78,39.75,39.78,25400.0,25.7978,25.8108,25.7913,25.8108,25400.0
2012-12-13 15:25:00,39.78,39.81,39.77,39.8,43000.0,25.8108,25.8302,25.8043,25.8237,43000.0
2012-12-13 15:30:00,39.79,39.83,39.79,39.82,38100.0,25.8173,25.8432,25.8173,25.8367,38100.0
2012-12-13 15:35:00,39.81,39.94,39.79,39.92,88400.0,25.8302,25.9146,25.8173,25.9016,88400.0
2012-12-13 15:40:00,39.91,39.97,39.91,39.92,32400.0,25.8951,25.9341,25.8951,25.9016,32400.0
2012-12-13 15:45:00,39.92,39.92,39.83,39.83,66600.0,25.9016,25.9016,25.8432,25.8432,66600.0
2012-12-13 15:50:00,39.83,39.86,39.82,39.83,58100.0,25.8432,25.8627,25.8367,25.8432,58100.0
2012-12-13 15:55:00,39.82,39.83,39.77,39.82,139800.0,25.8367,25.8432,25.8043,25.8367,139800.0
2012-12-14 09:30:00,39.72,39.9,39.7,39.78,73900.0,25.7718,25.8886,25.7589,25.8108,73900.0
2012-12-14 09:35:00,39.78,39.97,39.77,39.97,26400.0,25.8108,25.9341,25.8043,25.9341,26400.0
2012-12-14 09:40:00,39.96,40.07,39.94,40.07,53000.0,25.9276,25.9989,25.9146,25.9989,53000.0
2012-12-14 09:45:00,40.08,40.14,40.04,40.14,28000.0,26.0054,26.0444,25.9795,26.0444,28000.0
2012-12-14 09:50:00,40.15,40.16,40.1,40.13,39800.0,26.0508,26.0573,26.0184,26.0379,39800.0
2012-12-14 09:55:00,40.13,40.13,40.03,40.05,16600.0,26.0379,26.0379,25.973,25.986,16600.0
2012-12-14 10:00:00,40.04,40.06,39.98,40.04,30500.0,25.9795,25.9924,25.9405,25.9795,30500.0
2012-12-14 10:05:00,40.03,40.04,40.0,40.0,13000.0,25.973,25.9795,25.9535,25.9535,13000.0
2012-12-14 10:10:00,40.0,40.0,39.91,39.99,30500.0,25.9535,25.9535,25.8951,25.947,30500.0
2012-12-14 10:15:00,40.0,40.0,39.9,39.92,14600.0,25.9535,25.9535,25.8886,25.9016,14600.0
2012-12-14 10:20:00,39.92,39.94,39.88,39.94,19400.0,25.9016,25.9146,25.8757,25.9146,19400.0
2012-12-14 10:25:00,39.93,40.01,39.92,40.01,37500.0,25.9081,25.96,25.9016,25.96,37500.0
2012-12-14 10:30:00,40.0,40.08,40.0,40.08,34400.0,25.9535,26.0054,25.9535,26.0054,34400.0
2012-12-14 10:35:00,40.07,40.11,40.05,40.11,28200.0,25.9989,26.0249,25.986,26.0249,28200.0
2012-12-14 10:40:00,40.11,40.13,40.06,40.13,30900.0,26.0249,26.0379,25.9924,26.0379,30900.0
2012-12-14 10:45:00,40.14,40.24,40.14,40.23,32500.0,26.0444,26.1092,26.0444,26.1028,32500.0
2012-12-14 10:50:00,40.24,40.27,40.23,40.25,30100.0,26.1092,26.1287,26.1028,26.1157,30100.0
2012-12-14 10:55:00,40.25,40.26,40.23,40.23,35400.0,26.1157,26.1222,26.1028,26.1028,35400.0
2012-12-14 11:00:00,40.22,40.22,40.17,40.19,18100.0,26.0963,26.0963,26.0638,26.0768,18100.0
2012-12-14 11:05:00,40.18,40.22,40.17,40.2,24700.0,26.0703,26.0963,26.0638,26.0833,24700.0
2012-12-14 11:10:00,40.2,40.2,40.16,40.17,21900.0,26.0833,26.0833,26.0573,26.0638,21900.0
2012-12-14 11:15:00,40.17,40.18,40.12,40.15,22800.0,26.0638,26.0703,26.0314,26.0508,22800.0
2012-12-14 11:20:00,40.13,40.15,40.1,40.11,28700.0,26.0379,26.0508,26.0184,26.0249,28700.0
2012-12-14 11:25:00,40.1,40.11,40.08,40.1,23000.0,26.0184,26.0249,26.0054,26.0184,23000.0
2012-12-14 11:30:00,40.11,40.11,40.07,40.07,26600.0,26.0249,26.0249,25.9989,25.9989,26600.0
2012-12-14 11:35:00,40.07,40.12,40.05,40.12,48800.0,25.9989,26.0314,25.986,26.0314,48800.0
2012-12-14 11:40:00,40.12,40.15,40.11,40.11,44300.0,26.0314,26.0508,26.0249,26.0249,44300.0
2012-12-14 11:45:00,40.11,40.11,40.08,40.08,28000.0,26.0249,26.0249,26.0054,26.0054,28000.0
2012-12-14 11:50:00,40.09,40.09,40.07,40.08,18200.0,26.0119,26.0119,25.9989,26.0054,18200.0
2012-12-14 11:55:00,40.08,40.1,40.08,40.1,20500.0,26.0054,26.0184,26.0054,26.0184,20500.0
2012-12-14 12:00:00,40.09,40.12,40.08,40.12,29700.0,26.0119,26.0314,26.0054,26.0314,29700.0
2012-12-14 12:05:00,40.13,40.14,40.13,40.14,17300.0,26.0379,26.0444,26.0379,26.0444,17300.0
2012-12-14 12:10:00,40.14,40.14,40.11,40.12,29900.0,26.0444,26.0444,26.0249,26.0314,29900.0
2012-12-14 12:15:00,40.13,40.15,40.08,40.08,18200.0,26.0379,26.0508,26.0054,26.0054,18200.0
2012-12-14 12:20:00,40.09,40.09,40.06,40.07,18500.0,26.0119,26.0119,25.9924,25.9989,18500.0
2012-12-14 12:25:00,40.07,40.08,40.05,40.05,11400.0,25.9989,26.0054,25.986,25.986,11400.0
2012-12-14 12:30:00,40.05,40.09,40.04,40.09,43500.0,25.986,26.0119,25.9795,26.0119,43500.0
2012-12-14 12:35:00,40.1,40.11,40.09,40.09,19400.0,26.0184,26.0249,26.0119,26.0119,19400.0
2012-12-14 12:40:00,40.1,40.14,40.09,40.13,15900.0,26.0184,26.0444,26.0119,26.0379,15900.0
2012-12-14 12:45:00,40.14,40.18,40.13,40.15,30700.0,26.0444,26.0703,26.0379,26.0508,30700.0
2012-12-14 12:50:00,40.14,40.15,40.13,40.14,15900.0,26.0444,26.0508,26.0379,26.0444,15900.0
2012-12-14 12:55:00,40.13,40.18,40.13,40.18,25100.0,26.0379,26.0703,26.0379,26.0703,25100.0
2012-12-14 13:00:00,40.18,40.2,40.18,40.2,18700.0,26.0703,26.0833,26.0703,26.0833,18700.0
2012-12-14 13:05:00,40.2,40.22,40.2,40.22,20100.0,26.0833,26.0963,26.0833,26.0963,20100.0
2012-12-14 13:10:00,40.21,40.22,40.16,40.16,33400.0,26.0898,26.0963,26.0573,26.0573,33400.0
2012-12-14 13:15:00,40.16,40.18,40.15,40.16,26500.0,26.0573,26.0703,26.0508,26.0573,26500.0
2012-12-14 13:20:00,40.16,40.17,40.13,40.13,24700.0,26.0573,26.0638,26.0379,26.0379,24700.0
2012-12-14 13:25:00,40.13,40.18,40.13,40.18,27900.0,26.0379,26.0703,26.0379,26.0703,27900.0
2012-12-14 13:30:00,40.18,40.2,40.17,40.2,28100.0,26.0703,26.0833,26.0638,26.0833,28100.0
2012-12-14 13:35:00,40.19,40.22,40.19,40.22,15700.0,26.0768,26.0963,26.0768,26.0963,15700.0
2012-12-14 13:40:00,40.22,40.23,40.21,40.21,31500.0,26.0963,26.1028,26.0898,26.0898,31500.0
2012-12-14 13:45:00,40.21,40.27,40.21,40.25,31500.0,26.0898,26.1287,26.0898,26.1157,31500.0
2012-12-14 13:50:00,40.24,40.25,40.24,40.25,8400.0,26.1092,26.1157,26.1092,26.1157,8400.0
2012-12-14 13:55:00,40.23,40.24,40.22,40.22,9300.0,26.1028,26.1092,26.0963,26.0963,9300.0
2012-12-14 14:00:00,40.23,40.23,40.21,40.22,21200.0,26.1028,26.1028,26.0898,26.0963,21200.0
2012-12-14 14:05:00,40.22,40.24,40.22,40.23,14400.0,26.0963,26.1092,26.0963,26.1028,14400.0
2012-12-14 14:10:00,40.24,40.24,40.23,40.23,7000.0,26.1092,26.1092,26.1028,26.1028,7000.0
2012-12-14 14:15:00,40.23,40.24,40.19,40.19,22600.0,26.1028,26.1092,26.0768,26.0768,22600.0
2012-12-14 14:20:00,40.19,40.2,40.17,40.17,13100.0,26.0768,26.0833,26.0638,26.0638,13100.0
2012-12-14 14:25:00,40.17,40.18,40.15,40.15,19200.0,26.0638,26.0703,26.0508,26.0508,19200.0
2012-12-14 14:30:00,40.15,40.16,40.14,40.14,17700.0,26.0508,26.0573,26.0444,26.0444,17700.0
2012-12-14 14:35:00,40.14,40.15,40.1,40.1,16400.0,26.0444,26.0508,26.0184,26.0184,16400.0
2012-12-14 14:40:00,40.1,40.11,40.08,40.08,11100.0,26.0184,26.0249,26.0054,26.0054,11100.0
2012-12-14 14:45:00,40.08,40.08,40.06,40.07,14500.0,26.0054,26.0054,25.9924,25.9989,14500.0
2012-12-14 14:50:00,40.06,40.08,40.05,40.07,22300.0,25.9924,26.0054,25.986,25.9989,22300.0
2012-12-14 14:55:00,40.07,40.07,39.99,40.01,43300.0,25.9989,25.9989,25.947,25.96,43300.0
2012-12-14 15:00:00,40.0,40.02,39.95,39.95,24900.0,25.9535,25.9665,25.9211,25.9211,24900.0
2012-12-14 15:05:00,39.95,39.96,39.89,39.91,53600.0,25.9211,25.9276,25.8821,25.8951,53600.0
2012-12-14 15:10:00,39.91,39.92,39.89,39.9,32300.0,25.8951,25.9016,25.8821,25.8886,32300.0
2012-12-14 15:15:00,39.9,39.91,39.88,39.88,28600.0,25.8886,25.8951,25.8757,25.8757,28600.0
2012-12-14 15:20:00,39.88,39.89,39.86,39.87,34600.0,25.8757,25.8821,25.8627,25.8692,34600.0
2012-12-14 15:25:00,39.88,39.89,39.84,39.85,40900.0,25.8757,25.8821,25.8497,25.8562,40900.0
2012-12-14 15:30:00,39.84,39.94,39.84,39.93,54700.0,25.8497,25.9146,25.8497,25.9081,54700.0
2012-12-14 15:35:00,39.93,39.94,39.91,39.93,31000.0,25.9081,25.9146,25.8951,25.9081,31000.0
2012-12-14 15:40:00,39.92,39.92,39.88,39.88,49000.0,25.9016,25.9016,25.8757,25.8757,49000.0
2012-12-14 15:45:00,39.88,39.94,39.87,39.87,89400.0,25.8757,25.9146,25.8692,25.8692,89400.0
2012-12-14 15:50:00,39.88,39.89,39.79,39.84,145600.0,25.8757,25.8821,25.8173,25.8497,145600.0
2012-12-14 15:55:00,39.84,39.87,39.82,39.87,136600.0,25.8497,25.8692,25.8367,25.8692,136600.0
2012-12-17 09:30:00,39.86,40.1,39.77,40.1,61200.0,25.8627,26.0184,25.8043,26.0184,61200.0
2012-12-17 09:35:00,40.13,40.25,40.13,40.21,53700.0,26.0379,26.1157,26.0379,26.0898,53700.0
2012-12-17 09:40:00,40.22,40.38,40.2,40.37,59100.0,26.0963,26.2001,26.0833,26.1936,59100.0
2012-12-17 09:45:00,40.37,40.4,40.33,40.33,37000.0,26.1936,26.2131,26.1676,26.1676,37000.0
2012-12-17 09:50:00,40.33,40.45,40.33,40.43,40700.0,26.1676,26.2455,26.1676,26.2325,40700.0
2012-12-17 09:55:00,40.43,40.45,40.39,40.44,55200.0,26.2325,26.2455,26.2066,26.239,55200.0
2012-12-17 10:00:00,40.45,40.46,40.41,40.43,29900.0,26.2455,26.252,26.2195,26.2325,29900.0
2012-12-17 10:05:00,40.43,40.5,40.41,40.5,40400.0,26.2325,26.2779,26.2195,26.2779,40400.0
2012-12-17 10:10:00,40.49,40.51,40.32,40.32,73500.0,26.2714,26.2844,26.1611,26.1611,73500.0
2012-12-17 10:15:00,40.32,40.33,40.11,40.11,69300.0,26.1611,26.1676,26.0249,26.0249,69300.0
2012-12-17 10:20:00,40.11,40.19,40.07,40.17,40800.0,26.0249,26.0768,25.9989,26.0638,40800.0
2012-12-17 10:25:00,40.18,40.23,40.14,40.22,45300.0,26.0703,26.1028,26.0444,26.0963,45300.0
2012-12-17 10:30:00,40.22,40.29,40.19,40.21,41800.0,26.0963,26.1417,26.0768,26.0898,41800.0
2012-12-17 10:35:00,40.21,40.31,40.21,40.31,27600.0,26.0898,26.1547,26.0898,26.1547,27600.0
2012-12-17 10:40:00,40.3,40.35,40.28,40.32,44300.0,26.1482,26.1806,26.1352,26.1611,44300.0
2012-12-17 10:45:00,40.32,40.38,40.31,40.36,25400.0,26.1611,26.2001,26.1547,26.1871,25400.0
2012-12-17 10:50:00,40.36,40.38,40.34,40.36,18300.0,26.1871,26.2001,26.1741,26.1871,18300.0
2012-12-17 10:55:00,40.36,40.36,40.26,40.27,19800.0,26.1871,26.1871,26.1222,26.1287,19800.0
2012-12-17 11:00:00,40.26,40.27,40.2,40.24,27400.0,26.1222,26.1287,26.0833,26.1092,27400.0
2012-12-17 11:05:00,40.23,40.25,40.2,40.24,17900.0,26.1028,26.1157,26.0833,26.1092,17900.0
2012-12-17 11:10:00,40.25,40.35,40.25,40.35,39000.0,26.1157,26.1806,26.1157,26.1806,39000.0
2012-12-17 11:15:00,40.34,40.45,40.34,40.45,23900.0,26.1741,26.2455,26.1741,26.2455,23900.0
2012-12-17 11:20:00,40.44,40.52,40.44,40.5,152600.0,26.239,26.2909,26.239,26.2779,152600.0
2012-12-17 11:25:00,40.49,40.51,40.37,40.39,35300.0,26.2714,26.2844,26.1936,26.2066,35300.0
2012-12-17 11:30:00,40.39,40.46,40.36,40.41,32200.0,26.2066,26.252,26.1871,26.2195,32200.0
2012-12-17 11:35:00,40.4,40.48,40.39,40.47,33500.0,26.2131,26.265,26.2066,26.2585,33500.0
2012-12-17 11:40:00,40.47,40.53,40.47,40.5,44100.0,26.2585,26.2974,26.2585,26.2779,44100.0
2012-12-17 11:45:00,40.49,40.53,40.47,40.51,26500.0,26.2714,26.2974,26.2585,26.2844,26500.0
2012-12-17 11:50:00,40.5,40.51,40.46,40.48,17800.0,26.2779,26.2844,26.252,26.265,17800.0
2012-12-17 11:55:00,40.48,40.48,40.44,40.46,35500.0,26.265,26.265,26.239,26.252,35500.0
2012-12-17 12:00:00,40.46,40.47,40.43,40.45,23300.0,26.252,26.2585,26.2325,26.2455,23300.0
2012-12-17 12:05:00,40.44,40.49,40.44,40.48,20100.0,26.239,26.2714,26.239,26.265,20100.0
2012-12-17 12:10:00,40.48,40.5,40.48,40.5,27000.0,26.265,26.2779,26.265,26.2779,27000.0
2012-12-17 12:15:00,40.51,40.51,40.47,40.49,16200.0,26.2844,26.2844,26.2585,26.2714,16200.0
2012-12-17 12:20:00,40.49,40.55,40.48,40.53,29500.0,26.2714,26.3104,26.265,26.2974,29500.0
2012-12-17 12:25:00,40.53,40.57,40.52,40.55,54900.0,26.2974,26.3234,26.2909,26.3104,54900.0
2012-12-17 12:30:00,40.55,40.56,40.55,40.55,37000.0,26.3104,26.3169,26.3104,26.3104,37000.0
2012-12-17 12:35:00,40.55,40.56,40.49,40.5,31900.0,26.3104,26.3169,26.2714,26.2779,31900.0
2012-12-17 12:40:00,40.49,40.52,40.45,40.46,25900.0,26.2714,26.2909,26.2455,26.252,25900.0
2012-12-17 12:45:00,40.46,40.46,40.4,40.41,22100.0,26.252,26.252,26.2131,26.2195,22100.0
2012-12-17 12:50:00,40.4,40.41,40.34,40.38,46400.0,26.2131,26.2195,26.1741,26.2001,46400.0
2012-12-17 12:55:00,40.38,40.41,40.38,40.39,19100.0,26.2001,26.2195,26.2001,26.2066,19100.0
2012-12-17 13:00:00,40.38,40.39,40.36,40.37,10800.0,26.2001,26.2066,26.1871,26.1936,10800.0
2012-12-17 13:05:00,40.37,40.39,40.35,40.39,19600.0,26.1936,26.2066,26.1806,26.2066,19600.0
2012-12-17 13:10:00,40.38,40.39,40.37,40.38,21300.0,26.2001,26.2066,26.1936,26.2001,21300.0
2012-12-17 13:15:00,40.38,40.41,40.37,40.37,20400.0,26.2001,26.2195,26.1936,26.1936,20400.0
2012-12-17 13:20:00,40.36,40.4,40.36,40.4,25800.0,26.1871,26.2131,26.1871,26.2131,25800.0
2012-12-17 13:25:00,40.39,40.41,40.37,40.41,21800.0,26.2066,26.2195,26.1936,26.2195,21800.0
2012-12-17 13:30:00,40.39,40.4,40.36,40.39,22100.0,26.2066,26.2131,26.1871,26.2066,22100.0
2012-12-17 13:35:00,40.38,40.39,40.35,40.38,28900.0,26.2001,26.2066,26.1806,26.2001,28900.0
2012-12-17 13:40:00,40.37,40.4,40.35,40.35,23900.0,26.1936,26.2131,26.1806,26.1806,23900.0
2012-12-17 13:45:00,40.35,40.42,40.35,40.4,22400.0,26.1806,26.226,26.1806,26.2131,22400.0
2012-12-17 13:50:00,40.4,40.41,40.39,40.4,24300.0,26.2131,26.2195,26.2066,26.2131,24300.0
2012-12-17 13:55:00,40.4,40.41,40.4,40.41,14100.0,26.2131,26.2195,26.2131,26.2195,14100.0
2012-12-17 14:00:00,40.4,40.52,40.4,40.5,75900.0,26.2131,26.2909,26.2131,26.2779,75900.0
2012-12-17 14:05:00,40.5,40.53,40.48,40.52,73300.0,26.2779,26.2974,26.265,26.2909,73300.0
2012-12-17 14:10:00,40.53,40.54,40.51,40.51,25400.0,26.2974,26.3039,26.2844,26.2844,25400.0
2012-12-17 14:15:00,40.51,40.52,40.47,40.47,23600.0,26.2844,26.2909,26.2585,26.2585,23600.0
2012-12-17 14:20:00,40.46,40.47,40.41,40.46,35900.0,26.252,26.2585,26.2195,26.252,35900.0
2012-12-17 14:25:00,40.47,40.52,40.46,40.5,44600.0,26.2585,26.2909,26.252,26.2779,44600.0
2012-12-17 14:30:00,40.5,40.53,40.5,40.53,25800.0,26.2779,26.2974,26.2779,26.2974,25800.0
2012-12-17 14:35:00,40.53,40.55,40.52,40.55,24900.0,26.2974,26.3104,26.2909,26.3104,24900.0
2012-12-17 14:40:00,40.54,40.56,40.53,40.55,22000.0,26.3039,26.3169,26.2974,26.3104,22000.0
2012-12-17 14:45:00,40.55,40.58,40.54,40.56,24800.0,26.3104,26.3298,26.3039,26.3169,24800.0
2012-12-17 14:50:00,40.56,40.58,40.54,40.55,21000.0,26.3169,26.3298,26.3039,26.3104,21000.0
2012-12-17 14:55:00,40.55,40.58,40.53,40.56,24300.0,26.3104,26.3298,26.2974,26.3169,24300.0
2012-12-17 15:00:00,40.56,40.56,40.54,40.55,32700.0,26.3169,26.3169,26.3039,26.3104,32700.0
2012-12-17 15:05:00,40.55,40.59,40.55,40.59,39800.0,26.3104,26.3363,26.3104,26.3363,39800.0
2012-12-17 15:10:00,40.59,40.6,40.56,40.6,24000.0,26.3363,26.3428,26.3169,26.3428,24000.0
2012-12-17 15:15:00,40.59,40.59,40.58,40.59,40600.0,26.3363,26.3363,26.3298,26.3363,40600.0
2012-12-17 15:20:00,40.59,40.6,40.58,40.58,53100.0,26.3363,26.3428,26.3298,26.3298,53100.0
2012-12-17 15:25:00,40.58,40.61,40.58,40.6,54300.0,26.3298,26.3493,26.3298,26.3428,54300.0
2012-12-17 15:30:00,40.6,40.61,40.6,40.61,31100.0,26.3428,26.3493,26.3428,26.3493,31100.0
2012-12-17 15:35:00,40.61,40.65,40.6,40.64,59500.0,26.3493,26.3753,26.3428,26.3688,59500.0
2012-12-17 15:40:00,40.63,40.67,40.63,40.67,78100.0,26.3623,26.3882,26.3623,26.3882,78100.0
2012-12-17 15:45:00,40.67,40.73,40.64,40.7,143500.0,26.3882,26.4272,26.3688,26.4077,143500.0
2012-12-17 15:50:00,40.7,40.79,40.7,40.77,97200.0,26.4077,26.4661,26.4077,26.4531,97200.0
2012-12-17 15:55:00,40.78,40.79,40.74,40.76,200700.0,26.4596,26.4661,26.4337,26.4466,200700.0
2012-12-18 09:30:00,40.76,40.85,40.65,40.8,77400.0,26.4466,26.505,26.3753,26.4726,77400.0
2012-12-18 09:35:00,40.79,41.0,40.79,40.98,34500.0,26.4661,26.6024,26.4661,26.5894,34500.0
2012-12-18 09:40:00,40.98,41.0,40.94,40.95,36100.0,26.5894,26.6024,26.5634,26.5699,36100.0
2012-12-18 09:45:00,40.95,41.04,40.92,41.03,66000.0,26.5699,26.6283,26.5504,26.6218,66000.0
2012-12-18 09:50:00,41.03,41.15,41.03,41.15,33600.0,26.6218,26.6997,26.6218,26.6997,33600.0
2012-12-18 09:55:00,41.14,41.21,41.14,41.21,43300.0,26.6932,26.7386,26.6932,26.7386,43300.0
2012-12-18 10:00:00,41.19,41.19,41.09,41.09,43300.0,26.7256,26.7256,26.6608,26.6608,43300.0
2012-12-18 10:05:00,41.09,41.09,41.02,41.08,30800.0,26.6608,26.6608,26.6153,26.6543,30800.0
2012-12-18 10:10:00,41.08,41.16,41.07,41.15,85100.0,26.6543,26.7062,26.6478,26.6997,85100.0
2012-12-18 10:15:00,41.15,41.19,41.12,41.18,36800.0,26.6997,26.7256,26.6802,26.7191,36800.0
2012-12-18 10:20:00,41.18,41.35,41.18,41.32,57000.0,26.7191,26.8294,26.7191,26.81,57000.0
2012-12-18 10:25:00,41.32,41.37,41.32,41.35,24100.0,26.81,26.8424,26.81,26.8294,24100.0
2012-12-18 10:30:00,41.35,41.35,41.29,41.3,47600.0,26.8294,26.8294,26.7905,26.797,47600.0
2012-12-18 10:35:00,41.3,41.4,41.3,41.4,52000.0,26.797,26.8619,26.797,26.8619,52000.0
2012-12-18 10:40:00,41.4,41.4,41.32,41.33,24300.0,26.8619,26.8619,26.81,26.8165,24300.0
2012-12-18 10:45:00,41.32,41.35,41.26,41.27,44900.0,26.81,26.8294,26.7711,26.7775,44900.0
2012-12-18 10:50:00,41.26,41.26,41.19,41.2,93500.0,26.7711,26.7711,26.7256,26.7321,93500.0
2012-12-18 10:55:00,41.2,41.2,41.14,41.17,33400.0,26.7321,26.7321,26.6932,26.7127,33400.0
2012-12-18 11:00:00,41.17,41.27,41.16,41.27,44100.0,26.7127,26.7775,26.7062,26.7775,44100.0
2012-12-18 11:05:00,41.27,41.29,41.21,41.21,20000.0,26.7775,26.7905,26.7386,26.7386,20000.0
2012-12-18 11:10:00,41.21,41.31,41.21,41.3,28400.0,26.7386,26.8035,26.7386,26.797,28400.0
2012-12-18 11:15:00,41.31,41.38,41.3,41.33,40700.0,26.8035,26.8489,26.797,26.8165,40700.0
2012-12-18 11:20:00,41.33,41.34,41.27,41.28,24000.0,26.8165,26.823,26.7775,26.784,24000.0
2012-12-18 11:25:00,41.28,41.29,41.25,41.26,16500.0,26.784,26.7905,26.7646,26.7711,16500.0
2012-12-18 11:30:00,41.27,41.33,41.26,41.26,54400.0,26.7775,26.8165,26.7711,26.7711,54400.0
2012-12-18 11:35:00,41.26,41.35,41.26,41.34,25900.0,26.7711,26.8294,26.7711,26.823,25900.0
2012-12-18 11:40:00,41.33,41.39,41.32,41.38,18100.0,26.8165,26.8554,26.81,26.8489,18100.0
2012-12-18 11:45:00,41.39,41.46,41.39,41.46,30000.0,26.8554,26.9008,26.8554,26.9008,30000.0
2012-12-18 11:50:00,41.47,41.48,41.34,41.34,29700.0,26.9073,26.9138,26.823,26.823,29700.0
2012-12-18 11:55:00,41.33,41.35,41.28,41.3,22000.0,26.8165,26.8294,26.784,26.797,22000.0
2012-12-18 12:00:00,41.31,41.35,41.3,41.33,30700.0,26.8035,26.8294,26.797,26.8165,30700.0
2012-12-18 12:05:00,41.32,41.36,41.32,41.35,13700.0,26.81,26.8359,26.81,26.8294,13700.0
2012-12-18 12:10:00,41.35,41.35,41.29,41.3,19900.0,26.8294,26.8294,26.7905,26.797,19900.0
2012-12-18 12:15:00,41.29,41.33,41.29,41.33,13700.0,26.7905,26.8165,26.7905,26.8165,13700.0
2012-12-18 12:20:00,41.32,41.39,41.32,41.37,40200.0,26.81,26.8554,26.81,26.8424,40200.0
2012-12-18 12:25:00,41.37,41.4,41.36,41.37,13700.0,26.8424,26.8619,26.8359,26.8424,13700.0
2012-12-18 12:30:00,41.36,41.48,41.36,41.46,62400.0,26.8359,26.9138,26.8359,26.9008,62400.0
2012-12-18 12:35:00,41.47,41.61,41.47,41.61,72100.0,26.9073,26.9981,26.9073,26.9981,72100.0
2012-12-18 12:40:00,41.61,41.68,41.58,41.65,65300.0,26.9981,27.0436,26.9787,27.0241,65300.0
2012-12-18 12:45:00,41.64,41.65,41.59,41.63,28700.0,27.0176,27.0241,26.9852,27.0111,28700.0
2012-12-18 12:50:00,41.63,41.71,41.62,41.71,55600.0,27.0111,27.063,27.0046,27.063,55600.0
2012-12-18 12:55:00,41.71,41.74,41.69,41.71,64300.0,27.063,27.0825,27.0501,27.063,64300.0
2012-12-18 13:00:00,41.71,41.72,41.63,41.63,68700.0,27.063,27.0695,27.0111,27.0111,68700.0
2012-12-18 13:05:00,41.62,41.63,41.53,41.55,53900.0,27.0046,27.0111,26.9462,26.9592,53900.0
2012-12-18 13:10:00,41.56,41.59,41.51,41.51,32000.0,26.9657,26.9852,26.9333,26.9333,32000.0
2012-12-18 13:15:00,41.52,41.56,41.5,41.56,31000.0,26.9398,26.9657,26.9268,26.9657,31000.0
2012-12-18 13:20:00,41.56,41.57,41.5,41.5,41500.0,26.9657,26.9722,26.9268,26.9268,41500.0
2012-12-18 13:25:00,41.5,41.53,41.5,41.52,24600.0,26.9268,26.9462,26.9268,26.9398,24600.0
2012-12-18 13:30:00,41.52,41.54,41.5,41.52,40300.0,26.9398,26.9527,26.9268,26.9398,40300.0
2012-12-18 13:35:00,41.52,41.56,41.52,41.55,18100.0,26.9398,26.9657,26.9398,26.9592,18100.0
2012-12-18 13:40:00,41.54,41.55,41.53,41.54,22200.0,26.9527,26.9592,26.9462,26.9527,22200.0
2012-12-18 13:45:00,41.54,41.54,41.5,41.5,36000.0,26.9527,26.9527,26.9268,26.9268,36000.0
2012-12-18 13:50:00,41.5,41.52,41.49,41.5,51100.0,26.9268,26.9398,26.9203,26.9268,51100.0
2012-12-18 13:55:00,41.5,41.55,41.5,41.55,31300.0,26.9268,26.9592,26.9268,26.9592,31300.0
2012-12-18 14:00:00,41.55,41.55,41.5,41.51,33400.0,26.9592,26.9592,26.9268,26.9333,33400.0
2012-12-18 14:05:00,41.5,41.51,41.5,41.5,11200.0,26.9268,26.9333,26.9268,26.9268,11200.0
2012-12-18 14:10:00,41.5,41.51,41.45,41.45,39000.0,26.9268,26.9333,26.8943,26.8943,39000.0
2012-12-18 14:15:00,41.45,41.46,41.42,41.42,19200.0,26.8943,26.9008,26.8749,26.8749,19200.0
2012-12-18 14:20:00,41.42,41.43,41.36,41.36,24300.0,26.8749,26.8814,26.8359,26.8359,24300.0
2012-12-18 14:25:00,41.36,41.37,41.31,41.37,57200.0,26.8359,26.8424,26.8035,26.8424,57200.0
2012-12-18 14:30:00,41.36,41.4,41.35,41.39,32500.0,26.8359,26.8619,26.8294,26.8554,32500.0
2012-12-18 14:35:00,41.39,41.4,41.36,41.39,35400.0,26.8554,26.8619,26.8359,26.8554,35400.0
2012-12-18 14:40:00,41.38,41.46,41.38,41.46,50100.0,26.8489,26.9008,26.8489,26.9008,50100.0
2012-12-18 14:45:00,41.46,41.48,41.45,41.47,19700.0,26.9008,26.9138,26.8943,26.9073,19700.0
2012-12-18 14:50:00,41.47,41.48,41.46,41.47,22400.0,26.9073,26.9138,26.9008,26.9073,22400.0
2012-12-18 14:55:00,41.47,41.49,41.45,41.47,30800.0,26.9073,26.9203,26.8943,26.9073,30800.0
2012-12-18 15:00:00,41.47,41.49,41.43,41.45,67700.0,26.9073,26.9203,26.8814,26.8943,67700.0
2012-12-18 15:05:00,41.45,41.47,41.4,41.41,97300.0,26.8943,26.9073,26.8619,26.8684,97300.0
2012-12-18 15:10:00,41.41,41.43,41.4,41.41,48300.0,26.8684,26.8814,26.8619,26.8684,48300.0
2012-12-18 15:15:00,41.42,41.43,41.39,41.43,100400.0,26.8749,26.8814,26.8554,26.8814,100400.0
2012-12-18 15:20:00,41.42,41.43,41.4,41.4,63600.0,26.8749,26.8814,26.8619,26.8619,63600.0
2012-12-18 15:25:00,41.41,41.41,41.4,41.4,48600.0,26.8684,26.8684,26.8619,26.8619,48600.0
2012-12-18 15:30:00,41.4,41.41,41.33,41.37,151700.0,26.8619,26.8684,26.8165,26.8424,151700.0
2012-12-18 15:35:00,41.38,41.41,41.37,41.41,54500.0,26.8489,26.8684,26.8424,26.8684,54500.0
2012-12-18 15:40:00,41.41,41.43,41.35,41.36,68600.0,26.8684,26.8814,26.8294,26.8359,68600.0
2012-12-18 15:45:00,41.35,41.42,41.34,41.41,154400.0,26.8294,26.8749,26.823,26.8684,154400.0
2012-12-18 15:50:00,41.42,41.48,41.41,41.48,121000.0,26.8749,26.9138,26.8684,26.9138,121000.0
2012-12-18 15:55:00,41.48,41.48,41.36,41.39,535800.0,26.9138,26.9138,26.8359,26.8554,535800.0
2012-12-19 09:30:00,41.48,41.5,41.25,41.32,43300.0,26.9138,26.9268,26.7646,26.81,43300.0
2012-12-19 09:35:00,41.38,41.48,41.37,41.42,47600.0,26.8489,26.9138,26.8424,26.8749,47600.0
2012-12-19 09:40:00,41.41,41.41,41.3,41.31,29600.0,26.8684,26.8684,26.797,26.8035,29600.0
2012-12-19 09:45:00,41.32,41.32,41.14,41.16,34000.0,26.81,26.81,26.6932,26.7062,34000.0
2012-12-19 09:50:00,41.16,41.21,41.1,41.11,35600.0,26.7062,26.7386,26.6672,26.6737,35600.0
2012-12-19 09:55:00,41.11,41.11,41.0,41.01,45400.0,26.6737,26.6737,26.6024,26.6088,45400.0
2012-12-19 10:00:00,41.0,41.01,40.89,40.89,69400.0,26.6024,26.6088,26.531,26.531,69400.0
2012-12-19 10:05:00,40.9,40.9,40.77,40.84,109600.0,26.5375,26.5375,26.4531,26.4985,109600.0
2012-12-19 10:10:00,40.85,40.85,40.77,40.79,78300.0,26.505,26.505,26.4531,26.4661,78300.0
2012-12-19 10:15:00,40.79,40.79,40.7,40.74,43900.0,26.4661,26.4661,26.4077,26.4337,43900.0
2012-12-19 10:20:00,40.74,40.89,40.73,40.85,35900.0,26.4337,26.531,26.4272,26.505,35900.0
2012-12-19 10:25:00,40.85,40.98,40.85,40.96,29700.0,26.505,26.5894,26.505,26.5764,29700.0
2012-12-19 10:30:00,40.95,41.07,40.94,41.02,44400.0,26.5699,26.6478,26.5634,26.6153,44400.0
2012-12-19 10:35:00,41.02,41.08,41.0,41.04,38700.0,26.6153,26.6543,26.6024,26.6283,38700.0
2012-12-19 10:40:00,41.04,41.05,40.86,40.93,74300.0,26.6283,26.6348,26.5115,26.5569,74300.0
2012-12-19 10:45:00,40.91,40.94,40.85,40.9,60100.0,26.544,26.5634,26.505,26.5375,60100.0
2012-12-19 10:50:00,40.89,40.91,40.84,40.84,64300.0,26.531,26.544,26.4985,26.4985,64300.0
2012-12-19 10:55:00,40.85,40.85,40.72,40.72,63800.0,26.505,26.505,26.4207,26.4207,63800.0
2012-12-19 11:00:00,40.72,40.79,40.7,40.76,71600.0,26.4207,26.4661,26.4077,26.4466,71600.0
2012-12-19 11:05:00,40.76,40.78,40.74,40.75,138000.0,26.4466,26.4596,26.4337,26.4401,138000.0
2012-12-19 11:10:00,40.75,40.78,40.75,40.76,42500.0,26.4401,26.4596,26.4401,26.4466,42500.0
2012-12-19 11:15:00,40.76,40.77,40.76,40.77,14700.0,26.4466,26.4531,26.4466,26.4531,14700.0
2012-12-19 11:20:00,40.76,40.77,40.64,40.76,216100.0,26.4466,26.4531,26.3688,26.4466,216100.0
2012-12-19 11:25:00,40.76,40.84,40.76,40.83,57900.0,26.4466,26.4985,26.4466,26.4921,57900.0
2012-12-19 11:30:00,40.83,41.0,40.83,41.0,38600.0,26.4921,26.6024,26.4921,26.6024,38600.0
2012-12-19 11:35:00,40.99,41.04,40.96,40.99,70500.0,26.5959,26.6283,26.5764,26.5959,70500.0
2012-12-19 11:40:00,40.98,41.0,40.97,40.97,40500.0,26.5894,26.6024,26.5829,26.5829,40500.0
2012-12-19 11:45:00,40.97,40.98,40.95,40.96,21500.0,26.5829,26.5894,26.5699,26.5764,21500.0
2012-12-19 11:50:00,40.96,40.99,40.96,40.98,40000.0,26.5764,26.5959,26.5764,26.5894,40000.0
2012-12-19 11:55:00,40.99,40.99,40.94,40.97,118400.0,26.5959,26.5959,26.5634,26.5829,118400.0
2012-12-19 12:00:00,40.96,40.97,40.91,40.93,54000.0,26.5764,26.5829,26.544,26.5569,54000.0
2012-12-19 12:05:00,40.93,40.94,40.86,40.86,33200.0,26.5569,26.5634,26.5115,26.5115,33200.0
2012-12-19 12:10:00,40.86,40.93,40.85,40.91,29000.0,26.5115,26.5569,26.505,26.544,29000.0
2012-12-19 12:15:00,40.91,40.91,40.9,40.9,13800.0,26.544,26.544,26.5375,26.5375,13800.0
2012-12-19 12:20:00,40.9,40.92,40.86,40.88,35400.0,26.5375,26.5504,26.5115,26.5245,35400.0
2012-12-19 12:25:00,40.88,40.94,40.88,40.93,32700.0,26.5245,26.5634,26.5245,26.5569,32700.0
2012-12-19 12:30:00,40.93,40.94,40.86,40.89,33200.0,26.5569,26.5634,26.5115,26.531,33200.0
2012-12-19 12:35:00,40.88,40.9,40.87,40.9,22400.0,26.5245,26.5375,26.518,26.5375,22400.0
2012-12-19 12:40:00,40.9,40.95,40.89,40.95,45400.0,26.5375,26.5699,26.531,26.5699,45400.0
2012-12-19 12:45:00,40.96,40.98,40.88,40.88,44700.0,26.5764,26.5894,26.5245,26.5245,44700.0
2012-12-19 12:50:00,40.88,40.89,40.81,40.82,35700.0,26.5245,26.531,26.4791,26.4856,35700.0
2012-12-19 12:55:00,40.82,40.83,40.79,40.82,25400.0,26.4856,26.4921,26.4661,26.4856,25400.0
2012-12-19 13:00:00,40.83,40.89,40.82,40.88,42100.0,26.4921,26.531,26.4856,26.5245,42100.0
2012-12-19 13:05:00,40.88,40.88,40.79,40.79,41600.0,26.5245,26.5245,26.4661,26.4661,41600.0
2012-12-19 13:10:00,40.79,40.83,40.79,40.81,36600.0,26.4661,26.4921,26.4661,26.4791,36600.0
2012-12-19 13:15:00,40.81,40.82,40.68,40.71,49600.0,26.4791,26.4856,26.3947,26.4142,49600.0
2012-12-19 13:20:00,40.7,40.71,40.7,40.7,30500.0,26.4077,26.4142,26.4077,26.4077,30500.0
2012-12-19 13:25:00,40.7,40.77,40.69,40.72,36200.0,26.4077,26.4531,26.4012,26.4207,36200.0
2012-12-19 13:30:00,40.72,40.76,40.7,40.76,23100.0,26.4207,26.4466,26.4077,26.4466,23100.0
2012-12-19 13:35:00,40.77,40.77,40.73,40.73,16500.0,26.4531,26.4531,26.4272,26.4272,16500.0
2012-12-19 13:40:00,40.73,40.76,40.73,40.75,57800.0,26.4272,26.4466,26.4272,26.4401,57800.0
2012-12-19 13:45:00,40.75,40.83,40.73,40.82,100800.0,26.4401,26.4921,26.4272,26.4856,100800.0
2012-12-19 13:50:00,40.82,40.87,40.82,40.87,12200.0,26.4856,26.518,26.4856,26.518,12200.0
2012-12-19 13:55:00,40.86,40.89,40.85,40.85,42000.0,26.5115,26.531,26.505,26.505,42000.0
2012-12-19 14:00:00,40.85,40.85,40.78,40.81,36200.0,26.505,26.505,26.4596,26.4791,36200.0
2012-12-19 14:05:00,40.81,40.84,40.8,40.82,31000.0,26.4791,26.4985,26.4726,26.4856,31000.0
2012-12-19 14:10:00,40.83,40.89,40.82,40.85,46300.0,26.4921,26.531,26.4856,26.505,46300.0
2012-12-19 14:15:00,40.85,40.86,40.76,40.81,43300.0,26.505,26.5115,26.4466,26.4791,43300.0
2012-12-19 14:20:00,40.83,40.83,40.78,40.79,24600.0,26.4921,26.4921,26.4596,26.4661,24600.0
2012-12-19 14:25:00,40.79,40.8,40.77,40.8,24200.0,26.4661,26.4726,26.4531,26.4726,24200.0
2012-12-19 14:30:00,40.79,40.8,40.79,40.79,18400.0,26.4661,26.4726,26.4661,26.4661,18400.0
2012-12-19 14:35:00,40.79,40.8,40.76,40.79,29200.0,26.4661,26.4726,26.4466,26.4661,29200.0
2012-12-19 14:40:00,40.8,40.82,40.74,40.76,73200.0,26.4726,26.4856,26.4337,26.4466,73200.0
2012-12-19 14:45:00,40.77,40.78,40.73,40.74,26700.0,26.4531,26.4596,26.4272,26.4337,26700.0
2012-12-19 14:50:00,40.73,40.74,40.64,40.67,53900.0,26.4272,26.4337,26.3688,26.3882,53900.0
2012-12-19 14:55:00,40.67,40.71,40.67,40.71,39700.0,26.3882,26.4142,26.3882,26.4142,39700.0
2012-12-19 15:00:00,40.71,40.75,40.7,40.75,58100.0,26.4142,26.4401,26.4077,26.4401,58100.0
2012-12-19 15:05:00,40.74,40.77,40.74,40.75,35900.0,26.4337,26.4531,26.4337,26.4401,35900.0
2012-12-19 15:10:00,40.74,40.77,40.72,40.75,75700.0,26.4337,26.4531,26.4207,26.4401,75700.0
2012-12-19 15:15:00,40.75,40.77,40.73,40.75,51100.0,26.4401,26.4531,26.4272,26.4401,51100.0
2012-12-19 15:20:00,40.76,40.81,40.74,40.81,45800.0,26.4466,26.4791,26.4337,26.4791,45800.0
2012-12-19 15:25:00,40.81,40.84,40.8,40.84,35900.0,26.4791,26.4985,26.4726,26.4985,35900.0
2012-12-19 15:30:00,40.84,40.84,40.82,40.83,39600.0,26.4985,26.4985,26.4856,26.4921,39600.0
2012-12-19 15:35:00,40.83,40.87,40.82,40.84,97100.0,26.4921,26.518,26.4856,26.4985,97100.0
2012-12-19 15:40:00,40.84,40.85,40.77,40.77,55100.0,26.4985,26.505,26.4531,26.4531,55100.0
2012-12-19 15:45:00,40.77,40.77,40.65,40.66,111500.0,26.4531,26.4531,26.3753,26.3818,111500.0
2012-12-19 15:50:00,40.66,40.67,40.58,40.62,154700.0,26.3818,26.3882,26.3298,26.3558,154700.0
2012-12-19 15:55:00,40.62,40.64,40.6,40.6,273000.0,26.3558,26.3688,26.3428,26.3428,273000.0
2012-12-20 09:30:00,40.89,40.89,40.42,40.7,81100.0,26.531,26.531,26.226,26.4077,81100.0
2012-12-20 09:35:00,40.72,40.8,40.7,40.76,63700.0,26.4207,26.4726,26.4077,26.4466,63700.0
2012-12-20 09:40:00,40.75,40.84,40.68,40.78,77000.0,26.4401,26.4985,26.3947,26.4596,77000.0
2012-12-20 09:45:00,40.77,40.87,40.74,40.81,63900.0,26.4531,26.518,26.4337,26.4791,63900.0
2012-12-20 09:50:00,40.82,40.9,40.8,40.89,51600.0,26.4856,26.5375,26.4726,26.531,51600.0
2012-12-20 09:55:00,40.9,40.94,40.88,40.89,61500.0,26.5375,26.5634,26.5245,26.531,61500.0
2012-12-20 10:00:00,40.88,41.03,40.88,41.03,60600.0,26.5245,26.6218,26.5245,26.6218,60600.0
2012-12-20 10:05:00,41.04,41.18,41.02,41.17,76100.0,26.6283,26.7191,26.6153,26.7127,76100.0
2012-12-20 10:10:00,41.17,41.28,41.17,41.27,100800.0,26.7127,26.784,26.7127,26.7775,100800.0
2012-12-20 10:15:00,41.27,41.32,41.26,41.3,72200.0,26.7775,26.81,26.7711,26.797,72200.0
2012-12-20 10:20:00,41.3,41.33,41.22,41.25,71300.0,26.797,26.8165,26.7451,26.7646,71300.0
2012-12-20 10:25:00,41.26,41.3,41.12,41.18,74500.0,26.7711,26.797,26.6802,26.7191,74500.0
2012-12-20 10:30:00,41.18,41.18,41.08,41.11,54000.0,26.7191,26.7191,26.6543,26.6737,54000.0
2012-12-20 10:35:00,41.11,41.18,41.09,41.15,66800.0,26.6737,26.7191,26.6608,26.6997,66800.0
2012-12-20 10:40:00,41.14,41.14,41.05,41.05,20600.0,26.6932,26.6932,26.6348,26.6348,20600.0
2012-12-20 10:45:00,41.05,41.07,41.03,41.05,32900.0,26.6348,26.6478,26.6218,26.6348,32900.0
2012-12-20 10:50:00,41.05,41.07,41.03,41.06,30300.0,26.6348,26.6478,26.6218,26.6413,30300.0
2012-12-20 10:55:00,41.05,41.07,41.04,41.05,66100.0,26.6348,26.6478,26.6283,26.6348,66100.0
2012-12-20 11:00:00,41.05,41.15,41.05,41.15,35700.0,26.6348,26.6997,26.6348,26.6997,35700.0
2012-12-20 11:05:00,41.16,41.2,41.13,41.14,63200.0,26.7062,26.7321,26.6867,26.6932,63200.0
2012-12-20 11:10:00,41.14,41.14,41.08,41.08,25700.0,26.6932,26.6932,26.6543,26.6543,25700.0
2012-12-20 11:15:00,41.08,41.23,41.08,41.23,57500.0,26.6543,26.7516,26.6543,26.7516,57500.0
2012-12-20 11:20:00,41.22,41.26,41.21,41.23,52600.0,26.7451,26.7711,26.7386,26.7516,52600.0
2012-12-20 11:25:00,41.23,41.24,41.13,41.16,51100.0,26.7516,26.7581,26.6867,26.7062,51100.0
2012-12-20 11:30:00,41.15,41.19,41.13,41.18,28300.0,26.6997,26.7256,26.6867,26.7191,28300.0
2012-12-20 11:35:00,41.17,41.23,41.17,41.2,51300.0,26.7127,26.7516,26.7127,26.7321,51300.0
2012-12-20 11:40:00,41.2,41.23,41.18,41.19,31700.0,26.7321,26.7516,26.7191,26.7256,31700.0
2012-12-20 11:45:00,41.2,41.23,41.17,41.18,64600.0,26.7321,26.7516,26.7127,26.7191,64600.0
2012-12-20 11:50:00,41.17,41.17,41.12,41.14,25900.0,26.7127,26.7127,26.6802,26.6932,25900.0
2012-12-20 11:55:00,41.14,41.15,41.11,41.13,23400.0,26.6932,26.6997,26.6737,26.6867,23400.0
2012-12-20 12:00:00,41.13,41.17,41.13,41.17,25500.0,26.6867,26.7127,26.6867,26.7127,25500.0
2012-12-20 12:05:00,41.17,41.2,41.17,41.2,21000.0,26.7127,26.7321,26.7127,26.7321,21000.0
2012-12-20 12:10:00,41.19,41.21,41.19,41.2,30200.0,26.7256,26.7386,26.7256,26.7321,30200.0
2012-12-20 12:15:00,41.19,41.22,41.16,41.22,35100.0,26.7256,26.7451,26.7062,26.7451,35100.0
2012-12-20 12:20:00,41.22,41.22,41.2,41.21,29200.0,26.7451,26.7451,26.7321,26.7386,29200.0
2012-12-20 12:25:00,41.21,41.24,41.19,41.21,26700.0,26.7386,26.7581,26.7256,26.7386,26700.0
2012-12-20 12:30:00,41.21,41.23,41.2,41.2,30500.0,26.7386,26.7516,26.7321,26.7321,30500.0
2012-12-20 12:35:00,41.21,41.21,41.19,41.21,23100.0,26.7386,26.7386,26.7256,26.7386,23100.0
2012-12-20 12:40:00,41.21,41.22,41.2,41.21,37200.0,26.7386,26.7451,26.7321,26.7386,37200.0
2012-12-20 12:45:00,41.21,41.24,41.21,41.24,19000.0,26.7386,26.7581,26.7386,26.7581,19000.0
2012-12-20 12:50:00,41.23,41.28,41.23,41.27,38600.0,26.7516,26.784,26.7516,26.7775,38600.0
2012-12-20 12:55:00,41.27,41.28,41.26,41.28,7000.0,26.7775,26.784,26.7711,26.784,7000.0
2012-12-20 13:00:00,41.27,41.28,41.21,41.21,37300.0,26.7775,26.784,26.7386,26.7386,37300.0
2012-12-20 13:05:00,41.21,41.3,41.21,41.3,35600.0,26.7386,26.797,26.7386,26.797,35600.0
2012-12-20 13:10:00,41.3,41.3,41.25,41.28,25100.0,26.797,26.797,26.7646,26.784,25100.0
2012-12-20 13:15:00,41.27,41.28,41.22,41.22,63800.0,26.7775,26.784,26.7451,26.7451,63800.0
2012-12-20 13:20:00,41.23,41.24,41.19,41.21,26400.0,26.7516,26.7581,26.7256,26.7386,26400.0
2012-12-20 13:25:00,41.21,41.28,41.2,41.27,27100.0,26.7386,26.784,26.7321,26.7775,27100.0
2012-12-20 13:30:00,41.25,41.26,41.23,41.25,11000.0,26.7646,26.7711,26.7516,26.7646,11000.0
2012-12-20 13:35:00,41.24,41.3,41.24,41.28,25800.0,26.7581,26.797,26.7581,26.784,25800.0
2012-12-20 13:40:00,41.28,41.29,41.26,41.28,20700.0,26.784,26.7905,26.7711,26.784,20700.0
2012-12-20 13:45:00,41.27,41.33,41.27,41.3,35000.0,26.7775,26.8165,26.7775,26.797,35000.0
2012-12-20 13:50:00,41.3,41.31,41.29,41.29,22000.0,26.797,26.8035,26.7905,26.7905,22000.0
2012-12-20 13:55:00,41.29,41.29,41.27,41.28,26000.0,26.7905,26.7905,26.7775,26.784,26000.0
2012-12-20 14:00:00,41.27,41.28,41.26,41.28,18100.0,26.7775,26.784,26.7711,26.784,18100.0
2012-12-20 14:05:00,41.28,41.32,41.28,41.32,62300.0,26.784,26.81,26.784,26.81,62300.0
2012-12-20 14:10:00,41.32,41.34,41.32,41.34,23100.0,26.81,26.823,26.81,26.823,23100.0
2012-12-20 14:15:00,41.33,41.38,41.33,41.33,42900.0,26.8165,26.8489,26.8165,26.8165,42900.0
2012-12-20 14:20:00,41.33,41.34,41.3,41.3,23100.0,26.8165,26.823,26.797,26.797,23100.0
2012-12-20 14:25:00,41.3,41.32,41.29,41.32,38000.0,26.797,26.81,26.7905,26.81,38000.0
2012-12-20 14:30:00,41.32,41.37,41.32,41.36,28900.0,26.81,26.8424,26.81,26.8359,28900.0
2012-12-20 14:35:00,41.36,41.36,41.32,41.34,36300.0,26.8359,26.8359,26.81,26.823,36300.0
2012-12-20 14:40:00,41.34,41.35,41.32,41.35,20600.0,26.823,26.8294,26.81,26.8294,20600.0
2012-12-20 14:45:00,41.34,41.38,41.34,41.36,33000.0,26.823,26.8489,26.823,26.8359,33000.0
2012-12-20 14:50:00,41.37,41.39,41.36,41.38,24400.0,26.8424,26.8554,26.8359,26.8489,24400.0
2012-12-20 14:55:00,41.38,41.38,41.36,41.37,26900.0,26.8489,26.8489,26.8359,26.8424,26900.0
2012-12-20 15:00:00,41.38,41.38,41.3,41.33,45900.0,26.8489,26.8489,26.797,26.8165,45900.0
2012-12-20 15:05:00,41.32,41.33,41.29,41.32,50000.0,26.81,26.8165,26.7905,26.81,50000.0
2012-12-20 15:10:00,41.31,41.33,41.29,41.32,73100.0,26.8035,26.8165,26.7905,26.81,73100.0
2012-12-20 15:15:00,41.3,41.3,41.28,41.29,38100.0,26.797,26.797,26.784,26.7905,38100.0
2012-12-20 15:20:00,41.29,41.33,41.29,41.32,121200.0,26.7905,26.8165,26.7905,26.81,121200.0
2012-12-20 15:25:00,41.32,41.37,41.31,41.37,78600.0,26.81,26.8424,26.8035,26.8424,78600.0
2012-12-20 15:30:00,41.36,41.37,41.34,41.34,45000.0,26.8359,26.8424,26.823,26.823,45000.0
2012-12-20 15:35:00,41.34,41.37,41.33,41.37,58900.0,26.823,26.8424,26.8165,26.8424,58900.0
2012-12-20 15:40:00,41.36,41.39,41.36,41.36,53600.0,26.8359,26.8554,26.8359,26.8359,53600.0
2012-12-20 15:45:00,41.36,41.36,41.31,41.31,71300.0,26.8359,26.8359,26.8035,26.8035,71300.0
2012-12-20 15:50:00,41.32,41.32,41.27,41.27,49700.0,26.81,26.81,26.7775,26.7775,49700.0
2012-12-20 15:55:00,41.27,41.37,41.27,41.37,131900.0,26.7775,26.8424,26.7775,26.8424,131900.0
2012-12-21 09:30:00,40.68,40.87,39.66,40.1,772600.0,26.3947,26.518,25.7329,26.0184,772600.0
2012-12-21 09:35:00,40.09,40.55,40.05,40.41,152800.0,26.0119,26.3104,25.986,26.2195,152800.0
2012-12-21 09:40:00,40.4,40.55,40.4,40.55,42700.0,26.2131,26.3104,26.2131,26.3104,42700.0
2012-12-21 09:45:00,40.55,40.57,40.23,40.3,51900.0,26.3104,26.3234,26.1028,26.1482,51900.0
2012-12-21 09:50:00,40.31,40.5,40.3,40.46,51900.0,26.1547,26.2779,26.1482,26.252,51900.0
2012-12-21 09:55:00,40.45,40.54,40.42,40.52,125800.0,26.2455,26.3039,26.226,26.2909,125800.0
2012-12-21 10:00:00,40.51,40.55,40.46,40.5,64900.0,26.2844,26.3104,26.252,26.2779,64900.0
2012-12-21 10:05:00,40.5,40.55,40.48,40.5,38700.0,26.2779,26.3104,26.265,26.2779,38700.0
2012-12-21 10:10:00,40.5,40.65,40.45,40.65,36100.0,26.2779,26.3753,26.2455,26.3753,36100.0
2012-12-21 10:15:00,40.64,40.65,40.56,40.6,35800.0,26.3688,26.3753,26.3169,26.3428,35800.0
2012-12-21 10:20:00,40.61,40.66,40.48,40.48,44000.0,26.3493,26.3818,26.265,26.265,44000.0
2012-12-21 10:25:00,40.48,40.61,40.48,40.61,50200.0,26.265,26.3493,26.265,26.3493,50200.0
2012-12-21 10:30:00,40.61,40.66,40.6,40.65,47700.0,26.3493,26.3818,26.3428,26.3753,47700.0
2012-12-21 10:35:00,40.64,40.68,40.61,40.66,48100.0,26.3688,26.3947,26.3493,26.3818,48100.0
2012-12-21 10:40:00,40.67,40.67,40.62,40.62,61000.0,26.3882,26.3882,26.3558,26.3558,61000.0
2012-12-21 10:45:00,40.62,40.66,40.62,40.65,36100.0,26.3558,26.3818,26.3558,26.3753,36100.0
2012-12-21 10:50:00,40.65,40.67,40.64,40.66,23300.0,26.3753,26.3882,26.3688,26.3818,23300.0
2012-12-21 10:55:00,40.66,40.71,40.65,40.7,19200.0,26.3818,26.4142,26.3753,26.4077,19200.0
2012-12-21 11:00:00,40.7,40.7,40.64,40.65,35500.0,26.4077,26.4077,26.3688,26.3753,35500.0
2012-12-21 11:05:00,40.64,40.65,40.6,40.61,85400.0,26.3688,26.3753,26.3428,26.3493,85400.0
2012-12-21 11:10:00,40.62,40.64,40.61,40.63,17500.0,26.3558,26.3688,26.3493,26.3623,17500.0
2012-12-21 11:15:00,40.62,40.65,40.58,40.59,48500.0,26.3558,26.3753,26.3298,26.3363,48500.0
2012-12-21 11:20:00,40.58,40.64,40.57,40.62,41500.0,26.3298,26.3688,26.3234,26.3558,41500.0
2012-12-21 11:25:00,40.62,40.68,40.62,40.66,58300.0,26.3558,26.3947,26.3558,26.3818,58300.0
2012-12-21 11:30:00,40.66,40.69,40.63,40.65,48100.0,26.3818,26.4012,26.3623,26.3753,48100.0
2012-12-21 11:35:00,40.65,40.65,40.59,40.63,65100.0,26.3753,26.3753,26.3363,26.3623,65100.0
2012-12-21 11:40:00,40.63,40.67,40.62,40.64,33000.0,26.3623,26.3882,26.3558,26.3688,33000.0
2012-12-21 11:45:00,40.63,40.67,40.63,40.65,37500.0,26.3623,26.3882,26.3623,26.3753,37500.0
2012-12-21 11:50:00,40.66,40.69,40.65,40.67,12000.0,26.3818,26.4012,26.3753,26.3882,12000.0
2012-12-21 11:55:00,40.66,40.7,40.66,40.7,15900.0,26.3818,26.4077,26.3818,26.4077,15900.0
2012-12-21 12:00:00,40.7,40.76,40.67,40.68,29700.0,26.4077,26.4466,26.3882,26.3947,29700.0
2012-12-21 12:05:00,40.67,40.7,40.66,40.69,18300.0,26.3882,26.4077,26.3818,26.4012,18300.0
2012-12-21 12:10:00,40.7,40.73,40.69,40.72,34500.0,26.4077,26.4272,26.4012,26.4207,34500.0
2012-12-21 12:15:00,40.72,40.76,40.72,40.76,22200.0,26.4207,26.4466,26.4207,26.4466,22200.0
2012-12-21 12:20:00,40.76,40.8,40.73,40.78,30800.0,26.4466,26.4726,26.4272,26.4596,30800.0
2012-12-21 12:25:00,40.78,40.81,40.74,40.79,27900.0,26.4596,26.4791,26.4337,26.4661,27900.0
2012-12-21 12:30:00,40.79,40.81,40.78,40.81,23200.0,26.4661,26.4791,26.4596,26.4791,23200.0
2012-12-21 12:35:00,40.81,40.87,40.79,40.82,61900.0,26.4791,26.518,26.4661,26.4856,61900.0
2012-12-21 12:40:00,40.83,40.87,40.83,40.85,37700.0,26.4921,26.518,26.4921,26.505,37700.0
2012-12-21 12:45:00,40.85,40.88,40.84,40.85,40800.0,26.505,26.5245,26.4985,26.505,40800.0
2012-12-21 12:50:00,40.84,40.9,40.83,40.84,37600.0,26.4985,26.5375,26.4921,26.4985,37600.0
2012-12-21 12:55:00,40.84,40.87,40.84,40.85,18100.0,26.4985,26.518,26.4985,26.505,18100.0
2012-12-21 13:00:00,40.84,40.88,40.83,40.83,12900.0,26.4985,26.5245,26.4921,26.4921,12900.0
2012-12-21 13:05:00,40.83,40.85,40.83,40.83,15700.0,26.4921,26.505,26.4921,26.4921,15700.0
2012-12-21 13:10:00,40.83,40.84,40.79,40.8,32900.0,26.4921,26.4985,26.4661,26.4726,32900.0
2012-12-21 13:15:00,40.8,40.83,40.78,40.82,30100.0,26.4726,26.4921,26.4596,26.4856,30100.0
2012-12-21 13:20:00,40.82,40.85,40.8,40.84,18100.0,26.4856,26.505,26.4726,26.4985,18100.0
2012-12-21 13:25:00,40.84,40.89,40.83,40.89,21200.0,26.4985,26.531,26.4921,26.531,21200.0
2012-12-21 13:30:00,40.89,40.92,40.87,40.91,26700.0,26.531,26.5504,26.518,26.544,26700.0
2012-12-21 13:35:00,40.91,40.94,40.89,40.9,37800.0,26.544,26.5634,26.531,26.5375,37800.0
2012-12-21 13:40:00,40.91,40.98,40.9,40.97,25800.0,26.544,26.5894,26.5375,26.5829,25800.0
2012-12-21 13:45:00,40.96,41.03,40.95,41.02,50900.0,26.5764,26.6218,26.5699,26.6153,50900.0
2012-12-21 13:50:00,41.01,41.01,40.97,40.97,16000.0,26.6088,26.6088,26.5829,26.5829,16000.0
2012-12-21 13:55:00,40.98,40.98,40.95,40.96,21000.0,26.5894,26.5894,26.5699,26.5764,21000.0
2012-12-21 14:00:00,40.96,41.02,40.96,41.01,24800.0,26.5764,26.6153,26.5764,26.6088,24800.0
2012-12-21 14:05:00,41.0,41.04,41.0,41.0,37300.0,26.6024,26.6283,26.6024,26.6024,37300.0
2012-12-21 14:10:00,41.01,41.05,40.98,41.04,43800.0,26.6088,26.6348,26.5894,26.6283,43800.0
2012-12-21 14:15:00,41.04,41.04,40.99,41.0,28000.0,26.6283,26.6283,26.5959,26.6024,28000.0
2012-12-21 14:20:00,40.99,41.0,40.98,40.98,31600.0,26.5959,26.6024,26.5894,26.5894,31600.0
2012-12-21 14:25:00,40.98,41.0,40.95,40.95,39100.0,26.5894,26.6024,26.5699,26.5699,39100.0
2012-12-21 14:30:00,40.95,40.96,40.93,40.93,29600.0,26.5699,26.5764,26.5569,26.5569,29600.0
2012-12-21 14:35:00,40.94,40.94,40.87,40.87,33700.0,26.5634,26.5634,26.518,26.518,33700.0
2012-12-21 14:40:00,40.87,40.87,40.8,40.82,39600.0,26.518,26.518,26.4726,26.4856,39600.0
2012-12-21 14:45:00,40.82,40.87,40.8,40.87,20800.0,26.4856,26.518,26.4726,26.518,20800.0
2012-12-21 14:50:00,40.88,40.93,40.88,40.88,16500.0,26.5245,26.5569,26.5245,26.5245,16500.0
2012-12-21 14:55:00,40.88,40.89,40.87,40.89,17700.0,26.5245,26.531,26.518,26.531,17700.0
2012-12-21 15:00:00,40.88,40.92,40.88,40.91,18400.0,26.5245,26.5504,26.5245,26.544,18400.0
2012-12-21 15:05:00,40.91,40.91,40.85,40.85,19100.0,26.544,26.544,26.505,26.505,19100.0
2012-12-21 15:10:00,40.85,40.87,40.82,40.86,25400.0,26.505,26.518,26.4856,26.5115,25400.0
2012-12-21 15:15:00,40.86,40.96,40.85,40.96,53600.0,26.5115,26.5764,26.505,26.5764,53600.0
2012-12-21 15:20:00,40.95,40.95,40.91,40.92,13400.0,26.5699,26.5699,26.544,26.5504,13400.0
2012-12-21 15:25:00,40.93,40.98,40.92,40.98,35300.0,26.5569,26.5894,26.5504,26.5894,35300.0
2012-12-21 15:30:00,40.97,41.0,40.95,40.95,43100.0,26.5829,26.6024,26.5699,26.5699,43100.0
2012-12-21 15:35:00,40.95,41.01,40.95,40.96,35700.0,26.5699,26.6088,26.5699,26.5764,35700.0
2012-12-21 15:40:00,40.95,40.96,40.89,40.92,71400.0,26.5699,26.5764,26.531,26.5504,71400.0
2012-12-21 15:45:00,40.92,40.96,40.9,40.94,87900.0,26.5504,26.5764,26.5375,26.5634,87900.0
2012-12-21 15:50:00,40.94,40.94,40.9,40.93,91900.0,26.5634,26.5634,26.5375,26.5569,91900.0
2012-12-21 15:55:00,40.93,41.04,40.93,41.03,308000.0,26.5569,26.6283,26.5569,26.6218,308000.0
2012-12-24 09:30:00,40.89,41.05,40.83,40.99,58900.0,26.531,26.6348,26.4921,26.5959,58900.0
2012-12-24 09:35:00,40.99,40.99,40.85,40.88,18500.0,26.5959,26.5959,26.505,26.5245,18500.0
2012-12-24 09:40:00,40.89,41.08,40.89,41.08,23700.0,26.531,26.6543,26.531,26.6543,23700.0
2012-12-24 09:45:00,41.05,41.07,40.87,40.92,17200.0,26.6348,26.6478,26.518,26.5504,17200.0
2012-12-24 09:50:00,40.92,40.92,40.82,40.86,21000.0,26.5504,26.5504,26.4856,26.5115,21000.0
2012-12-24 09:55:00,40.86,40.86,40.78,40.79,17800.0,26.5115,26.5115,26.4596,26.4661,17800.0
2012-12-24 10:00:00,40.79,40.9,40.79,40.89,40200.0,26.4661,26.5375,26.4661,26.531,40200.0
2012-12-24 10:05:00,40.89,40.97,40.89,40.95,31800.0,26.531,26.5829,26.531,26.5699,31800.0
2012-12-24 10:10:00,40.95,41.01,40.89,40.97,35700.0,26.5699,26.6088,26.531,26.5829,35700.0
2012-12-24 10:15:00,40.97,41.05,40.96,41.05,23500.0,26.5829,26.6348,26.5764,26.6348,23500.0
2012-12-24 10:20:00,41.04,41.07,41.03,41.05,17200.0,26.6283,26.6478,26.6218,26.6348,17200.0
2012-12-24 10:25:00,41.04,41.05,41.03,41.05,14500.0,26.6283,26.6348,26.6218,26.6348,14500.0
2012-12-24 10:30:00,41.06,41.08,41.03,41.05,17300.0,26.6413,26.6543,26.6218,26.6348,17300.0
2012-12-24 10:35:00,41.05,41.06,41.0,41.06,24200.0,26.6348,26.6413,26.6024,26.6413,24200.0
2012-12-24 10:40:00,41.06,41.08,41.04,41.05,26600.0,26.6413,26.6543,26.6283,26.6348,26600.0
2012-12-24 10:45:00,41.05,41.05,41.03,41.04,17500.0,26.6348,26.6348,26.6218,26.6283,17500.0
2012-12-24 10:50:00,41.05,41.06,41.03,41.05,15800.0,26.6348,26.6413,26.6218,26.6348,15800.0
2012-12-24 10:55:00,41.05,41.1,41.05,41.08,24000.0,26.6348,26.6672,26.6348,26.6543,24000.0
2012-12-24 11:00:00,41.09,41.1,41.05,41.08,18700.0,26.6608,26.6672,26.6348,26.6543,18700.0
2012-12-24 11:05:00,41.08,41.12,41.06,41.12,22000.0,26.6543,26.6802,26.6413,26.6802,22000.0
2012-12-24 11:10:00,41.12,41.16,41.12,41.15,30900.0,26.6802,26.7062,26.6802,26.6997,30900.0
2012-12-24 11:15:00,41.14,41.15,41.12,41.12,11200.0,26.6932,26.6997,26.6802,26.6802,11200.0
2012-12-24 11:20:00,41.11,41.15,41.11,41.15,7600.0,26.6737,26.6997,26.6737,26.6997,7600.0
2012-12-24 11:25:00,41.14,41.16,41.13,41.15,9900.0,26.6932,26.7062,26.6867,26.6997,9900.0
2012-12-24 11:30:00,41.15,41.17,41.14,41.17,15100.0,26.6997,26.7127,26.6932,26.7127,15100.0
2012-12-24 11:35:00,41.17,41.17,41.14,41.14,12200.0,26.7127,26.7127,26.6932,26.6932,12200.0
2012-12-24 11:40:00,41.14,41.15,41.13,41.13,7100.0,26.6932,26.6997,26.6867,26.6867,7100.0
2012-12-24 11:45:00,41.13,41.14,41.11,41.11,8600.0,26.6867,26.6932,26.6737,26.6737,8600.0
2012-12-24 11:50:00,41.11,41.14,41.11,41.12,13000.0,26.6737,26.6932,26.6737,26.6802,13000.0
2012-12-24 11:55:00,41.11,41.13,41.1,41.1,12600.0,26.6737,26.6867,26.6672,26.6672,12600.0
2012-12-24 12:00:00,41.09,41.09,41.06,41.08,24600.0,26.6608,26.6608,26.6413,26.6543,24600.0
2012-12-24 12:05:00,41.08,41.09,41.08,41.09,19100.0,26.6543,26.6608,26.6543,26.6608,19100.0
2012-12-24 12:10:00,41.08,41.09,41.06,41.06,13500.0,26.6543,26.6608,26.6413,26.6413,13500.0
2012-12-24 12:15:00,41.06,41.07,41.03,41.03,36700.0,26.6413,26.6478,26.6218,26.6218,36700.0
2012-12-24 12:20:00,41.03,41.05,41.02,41.05,20200.0,26.6218,26.6348,26.6153,26.6348,20200.0
2012-12-24 12:25:00,41.05,41.1,41.04,41.1,28100.0,26.6348,26.6672,26.6283,26.6672,28100.0
2012-12-24 12:30:00,41.09,41.09,41.06,41.08,26900.0,26.6608,26.6608,26.6413,26.6543,26900.0
2012-12-24 12:35:00,41.08,41.11,41.07,41.07,23700.0,26.6543,26.6737,26.6478,26.6478,23700.0
2012-12-24 12:40:00,41.07,41.08,41.06,41.06,25800.0,26.6478,26.6543,26.6413,26.6413,25800.0
2012-12-24 12:45:00,41.06,41.08,41.04,41.05,27100.0,26.6413,26.6543,26.6283,26.6348,27100.0
2012-12-24 12:50:00,41.05,41.06,40.98,41.01,52400.0,26.6348,26.6413,26.5894,26.6088,52400.0
2012-12-24 12:55:00,41.02,41.07,40.99,41.05,106200.0,26.6153,26.6478,26.5959,26.6348,106200.0
2012-12-26 09:30:00,41.11,41.23,40.95,41.08,37300.0,26.6737,26.7516,26.5699,26.6543,37300.0
2012-12-26 09:35:00,41.09,41.12,41.03,41.05,11000.0,26.6608,26.6802,26.6218,26.6348,11000.0
2012-12-26 09:40:00,41.05,41.14,41.02,41.05,26200.0,26.6348,26.6932,26.6153,26.6348,26200.0
2012-12-26 09:45:00,41.08,41.1,41.0,41.0,19300.0,26.6543,26.6672,26.6024,26.6024,19300.0
2012-12-26 09:50:00,41.02,41.06,41.0,41.04,20400.0,26.6153,26.6413,26.6024,26.6283,20400.0
2012-12-26 09:55:00,41.04,41.13,41.01,41.06,24900.0,26.6283,26.6867,26.6088,26.6413,24900.0
2012-12-26 10:00:00,41.05,41.09,41.01,41.01,38300.0,26.6348,26.6608,26.6088,26.6088,38300.0
2012-12-26 10:05:00,41.0,41.08,41.0,41.06,24700.0,26.6024,26.6543,26.6024,26.6413,24700.0
2012-12-26 10:10:00,41.06,41.07,41.03,41.03,13700.0,26.6413,26.6478,26.6218,26.6218,13700.0
2012-12-26 10:15:00,41.04,41.05,41.0,41.0,20000.0,26.6283,26.6348,26.6024,26.6024,20000.0
2012-12-26 10:20:00,41.01,41.01,40.91,40.91,16900.0,26.6088,26.6088,26.544,26.544,16900.0
2012-12-26 10:25:00,40.9,40.97,40.9,40.96,13800.0,26.5375,26.5829,26.5375,26.5764,13800.0
2012-12-26 10:30:00,40.97,40.97,40.94,40.97,17300.0,26.5829,26.5829,26.5634,26.5829,17300.0
2012-12-26 10:35:00,40.97,40.97,40.9,40.92,10900.0,26.5829,26.5829,26.5375,26.5504,10900.0
2012-12-26 10:40:00,40.92,40.93,40.88,40.9,11500.0,26.5504,26.5569,26.5245,26.5375,11500.0
2012-12-26 10:45:00,40.91,40.91,40.88,40.89,12600.0,26.544,26.544,26.5245,26.531,12600.0
2012-12-26 10:50:00,40.88,40.89,40.84,40.85,11400.0,26.5245,26.531,26.4985,26.505,11400.0
2012-12-26 10:55:00,40.85,40.86,40.83,40.83,15900.0,26.505,26.5115,26.4921,26.4921,15900.0
2012-12-26 11:00:00,40.82,40.84,40.8,40.83,39900.0,26.4856,26.4985,26.4726,26.4921,39900.0
2012-12-26 11:05:00,40.82,40.84,40.77,40.81,46000.0,26.4856,26.4985,26.4531,26.4791,46000.0
2012-12-26 11:10:00,40.8,40.91,40.79,40.91,26800.0,26.4726,26.544,26.4661,26.544,26800.0
2012-12-26 11:15:00,40.91,40.98,40.9,40.97,66200.0,26.544,26.5894,26.5375,26.5829,66200.0
2012-12-26 11:20:00,40.96,40.98,40.93,40.98,47100.0,26.5764,26.5894,26.5569,26.5894,47100.0
2012-12-26 11:25:00,40.98,40.98,40.91,40.91,21400.0,26.5894,26.5894,26.544,26.544,21400.0
2012-12-26 11:30:00,40.91,40.92,40.84,40.91,38900.0,26.544,26.5504,26.4985,26.544,38900.0
2012-12-26 11:35:00,40.91,40.93,40.89,40.91,48600.0,26.544,26.5569,26.531,26.544,48600.0
2012-12-26 11:40:00,40.91,40.97,40.9,40.95,23600.0,26.544,26.5829,26.5375,26.5699,23600.0
2012-12-26 11:45:00,40.96,40.96,40.93,40.93,11700.0,26.5764,26.5764,26.5569,26.5569,11700.0
2012-12-26 11:50:00,40.93,41.0,40.93,40.99,33400.0,26.5569,26.6024,26.5569,26.5959,33400.0
2012-12-26 11:55:00,41.0,41.03,41.0,41.0,15700.0,26.6024,26.6218,26.6024,26.6024,15700.0
2012-12-26 12:00:00,41.0,41.02,40.99,40.99,11400.0,26.6024,26.6153,26.5959,26.5959,11400.0
2012-12-26 12:05:00,40.99,40.99,40.96,40.96,16700.0,26.5959,26.5959,26.5764,26.5764,16700.0
2012-12-26 12:10:00,40.95,41.01,40.95,41.01,28100.0,26.5699,26.6088,26.5699,26.6088,28100.0
2012-12-26 12:15:00,41.01,41.03,40.97,41.02,21900.0,26.6088,26.6218,26.5829,26.6153,21900.0
2012-12-26 12:20:00,41.02,41.06,41.0,41.06,9900.0,26.6153,26.6413,26.6024,26.6413,9900.0
2012-12-26 12:25:00,41.05,41.06,41.03,41.03,11400.0,26.6348,26.6413,26.6218,26.6218,11400.0
2012-12-26 12:30:00,41.03,41.05,41.0,41.03,13700.0,26.6218,26.6348,26.6024,26.6218,13700.0
2012-12-26 12:35:00,41.02,41.02,40.99,40.99,12500.0,26.6153,26.6153,26.5959,26.5959,12500.0
2012-12-26 12:40:00,40.99,41.02,40.98,41.0,16200.0,26.5959,26.6153,26.5894,26.6024,16200.0
2012-12-26 12:45:00,40.99,41.03,40.99,41.02,13300.0,26.5959,26.6218,26.5959,26.6153,13300.0
2012-12-26 12:50:00,41.02,41.06,41.02,41.06,13600.0,26.6153,26.6413,26.6153,26.6413,13600.0
2012-12-26 12:55:00,41.05,41.12,41.05,41.1,23100.0,26.6348,26.6802,26.6348,26.6672,23100.0
2012-12-26 13:00:00,41.09,41.09,41.02,41.03,21000.0,26.6608,26.6608,26.6153,26.6218,21000.0
2012-12-26 13:05:00,41.04,41.04,40.99,40.99,28700.0,26.6283,26.6283,26.5959,26.5959,28700.0
2012-12-26 13:10:00,41.0,41.0,40.99,41.0,18600.0,26.6024,26.6024,26.5959,26.6024,18600.0
2012-12-26 13:15:00,40.99,41.0,40.97,40.98,21500.0,26.5959,26.6024,26.5829,26.5894,21500.0
2012-12-26 13:20:00,40.99,40.99,40.88,40.9,39100.0,26.5959,26.5959,26.5245,26.5375,39100.0
2012-12-26 13:25:00,40.9,40.94,40.9,40.93,14000.0,26.5375,26.5634,26.5375,26.5569,14000.0
2012-12-26 13:30:00,40.93,40.96,40.93,40.95,17900.0,26.5569,26.5764,26.5569,26.5699,17900.0
2012-12-26 13:35:00,40.95,40.97,40.93,40.94,18000.0,26.5699,26.5829,26.5569,26.5634,18000.0
2012-12-26 13:40:00,40.95,40.97,40.93,40.97,18800.0,26.5699,26.5829,26.5569,26.5829,18800.0
2012-12-26 13:45:00,40.97,41.0,40.97,40.98,16400.0,26.5829,26.6024,26.5829,26.5894,16400.0
2012-12-26 13:50:00,40.96,40.99,40.95,40.98,17200.0,26.5764,26.5959,26.5699,26.5894,17200.0
2012-12-26 13:55:00,40.98,40.99,40.97,40.98,14200.0,26.5894,26.5959,26.5829,26.5894,14200.0
2012-12-26 14:00:00,40.99,41.1,40.98,41.1,43600.0,26.5959,26.6672,26.5894,26.6672,43600.0
2012-12-26 14:05:00,41.1,41.11,41.08,41.09,26000.0,26.6672,26.6737,26.6543,26.6608,26000.0
2012-12-26 14:10:00,41.09,41.1,41.09,41.09,10700.0,26.6608,26.6672,26.6608,26.6608,10700.0
2012-12-26 14:15:00,41.09,41.1,41.07,41.07,13800.0,26.6608,26.6672,26.6478,26.6478,13800.0
2012-12-26 14:20:00,41.07,41.08,41.01,41.03,25100.0,26.6478,26.6543,26.6088,26.6218,25100.0
2012-12-26 14:25:00,41.04,41.06,41.03,41.05,20900.0,26.6283,26.6413,26.6218,26.6348,20900.0
2012-12-26 14:30:00,41.05,41.1,41.05,41.1,19000.0,26.6348,26.6672,26.6348,26.6672,19000.0
2012-12-26 14:35:00,41.09,41.11,41.08,41.08,15600.0,26.6608,26.6737,26.6543,26.6543,15600.0
2012-12-26 14:40:00,41.09,41.09,41.04,41.05,19300.0,26.6608,26.6608,26.6283,26.6348,19300.0
2012-12-26 14:45:00,41.05,41.08,41.04,41.07,19900.0,26.6348,26.6543,26.6283,26.6478,19900.0
2012-12-26 14:50:00,41.06,41.15,41.06,41.13,27900.0,26.6413,26.6997,26.6413,26.6867,27900.0
2012-12-26 14:55:00,41.13,41.16,41.09,41.09,31000.0,26.6867,26.7062,26.6608,26.6608,31000.0
2012-12-26 15:00:00,41.09,41.13,41.08,41.1,19600.0,26.6608,26.6867,26.6543,26.6672,19600.0
2012-12-26 15:05:00,41.09,41.14,41.09,41.11,34400.0,26.6608,26.6932,26.6608,26.6737,34400.0
2012-12-26 15:10:00,41.11,41.14,41.11,41.11,16800.0,26.6737,26.6932,26.6737,26.6737,16800.0
2012-12-26 15:15:00,41.11,41.13,41.05,41.05,19800.0,26.6737,26.6867,26.6348,26.6348,19800.0
2012-12-26 15:20:00,41.06,41.07,41.02,41.03,18300.0,26.6413,26.6478,26.6153,26.6218,18300.0
2012-12-26 15:25:00,41.03,41.08,41.01,41.03,23500.0,26.6218,26.6543,26.6088,26.6218,23500.0
2012-12-26 15:30:00,41.03,41.04,41.01,41.03,15400.0,26.6218,26.6283,26.6088,26.6218,15400.0
2012-12-26 15:35:00,41.03,41.04,41.01,41.01,11700.0,26.6218,26.6283,26.6088,26.6088,11700.0
2012-12-26 15:40:00,41.01,41.01,40.95,40.95,34800.0,26.6088,26.6088,26.5699,26.5699,34800.0
2012-12-26 15:45:00,40.95,40.97,40.89,40.92,92700.0,26.5699,26.5829,26.531,26.5504,92700.0
2012-12-26 15:50:00,40.91,40.93,40.89,40.93,37300.0,26.544,26.5569,26.531,26.5569,37300.0
2012-12-26 15:55:00,40.92,40.93,40.88,40.9,86000.0,26.5504,26.5569,26.5245,26.5375,86000.0
2012-12-27 09:30:00,40.82,40.89,40.71,40.85,35400.0,26.5507,26.5963,26.4792,26.5702,35400.0
2012-12-27 09:35:00,40.86,40.86,40.66,40.69,18000.0,26.5768,26.5768,26.4467,26.4662,18000.0
2012-12-27 09:40:00,40.68,40.87,40.63,40.84,15800.0,26.4597,26.5833,26.4272,26.5637,15800.0
2012-12-27 09:45:00,40.82,40.82,40.76,40.78,31000.0,26.5507,26.5507,26.5117,26.5247,31000.0
2012-12-27 09:50:00,40.79,40.83,40.72,40.75,14400.0,26.5312,26.5572,26.4857,26.5052,14400.0
2012-12-27 09:55:00,40.75,40.81,40.74,40.78,18100.0,26.5052,26.5442,26.4987,26.5247,18100.0
2012-12-27 10:00:00,40.78,40.78,40.64,40.73,32900.0,26.5247,26.5247,26.4337,26.4922,32900.0
2012-12-27 10:05:00,40.75,40.77,40.67,40.69,10700.0,26.5052,26.5182,26.4532,26.4662,10700.0
2012-12-27 10:10:00,40.69,40.74,40.63,40.72,33600.0,26.4662,26.4987,26.4272,26.4857,33600.0
2012-12-27 10:15:00,40.72,40.72,40.41,40.41,17600.0,26.4857,26.4857,26.2841,26.2841,17600.0
2012-12-27 10:20:00,40.41,40.44,40.32,40.43,36900.0,26.2841,26.3036,26.2255,26.2971,36900.0
2012-12-27 10:25:00,40.44,40.5,40.36,40.38,34000.0,26.3036,26.3426,26.2515,26.2645,34000.0
2012-12-27 10:30:00,40.38,40.46,40.36,40.45,30000.0,26.2645,26.3166,26.2515,26.3101,30000.0
2012-12-27 10:35:00,40.45,40.45,40.37,40.41,17200.0,26.3101,26.3101,26.258,26.2841,17200.0
2012-12-27 10:40:00,40.4,40.44,40.38,40.44,17000.0,26.2776,26.3036,26.2645,26.3036,17000.0
2012-12-27 10:45:00,40.44,40.49,40.42,40.46,14200.0,26.3036,26.3361,26.2906,26.3166,14200.0
2012-12-27 10:50:00,40.47,40.49,40.4,40.41,28800.0,26.3231,26.3361,26.2776,26.2841,28800.0
2012-12-27 10:55:00,40.41,40.43,40.37,40.42,16000.0,26.2841,26.2971,26.258,26.2906,16000.0
2012-12-27 11:00:00,40.42,40.5,40.42,40.48,20400.0,26.2906,26.3426,26.2906,26.3296,20400.0
2012-12-27 11:05:00,40.47,40.48,40.36,40.41,15800.0,26.3231,26.3296,26.2515,26.2841,15800.0
2012-12-27 11:10:00,40.41,40.41,40.27,40.31,23900.0,26.2841,26.2841,26.193,26.219,23900.0
2012-12-27 11:15:00,40.32,40.37,40.3,40.37,18200.0,26.2255,26.258,26.2125,26.258,18200.0
2012-12-27 11:20:00,40.35,40.4,40.35,40.36,9400.0,26.245,26.2776,26.245,26.2515,9400.0
2012-12-27 11:25:00,40.35,40.42,40.34,40.38,12000.0,26.245,26.2906,26.2385,26.2645,12000.0
2012-12-27 11:30:00,40.38,40.39,40.32,40.36,24400.0,26.2645,26.271,26.2255,26.2515,24400.0
2012-12-27 11:35:00,40.35,40.41,40.34,40.4,18800.0,26.245,26.2841,26.2385,26.2776,18800.0
2012-12-27 11:40:00,40.4,40.47,40.4,40.44,11100.0,26.2776,26.3231,26.2776,26.3036,11100.0
2012-12-27 11:45:00,40.43,40.43,40.33,40.36,19000.0,26.2971,26.2971,26.232,26.2515,19000.0
2012-12-27 11:50:00,40.36,40.37,40.3,40.32,11000.0,26.2515,26.258,26.2125,26.2255,11000.0
2012-12-27 11:55:00,40.32,40.32,40.26,40.27,13100.0,26.2255,26.2255,26.1865,26.193,13100.0
2012-12-27 12:00:00,40.27,40.3,40.22,40.25,20200.0,26.193,26.2125,26.1605,26.18,20200.0
2012-12-27 12:05:00,40.25,40.26,40.2,40.23,18400.0,26.18,26.1865,26.1475,26.167,18400.0
2012-12-27 12:10:00,40.24,40.29,40.23,40.28,14300.0,26.1735,26.206,26.167,26.1995,14300.0
2012-12-27 12:15:00,40.28,40.32,40.26,40.3,14700.0,26.1995,26.2255,26.1865,26.2125,14700.0
2012-12-27 12:20:00,40.3,40.31,40.26,40.26,12300.0,26.2125,26.219,26.1865,26.1865,12300.0
2012-12-27 12:25:00,40.26,40.3,40.25,40.27,11500.0,26.1865,26.2125,26.18,26.193,11500.0
2012-12-27 12:30:00,40.27,40.27,40.13,40.13,18700.0,26.193,26.193,26.1019,26.1019,18700.0
2012-12-27 12:35:00,40.12,40.12,40.01,40.11,37100.0,26.0954,26.0954,26.0239,26.0889,37100.0
2012-12-27 12:40:00,40.12,40.15,40.1,40.12,15000.0,26.0954,26.1149,26.0824,26.0954,15000.0
2012-12-27 12:45:00,40.13,40.19,40.07,40.17,15100.0,26.1019,26.141,26.0629,26.128,15100.0
2012-12-27 12:50:00,40.17,40.18,40.14,40.18,13400.0,26.128,26.1345,26.1084,26.1345,13400.0
2012-12-27 12:55:00,40.17,40.22,40.14,40.21,10200.0,26.128,26.1605,26.1084,26.154,10200.0
2012-12-27 13:00:00,40.2,40.28,40.2,40.26,12600.0,26.1475,26.1995,26.1475,26.1865,12600.0
2012-12-27 13:05:00,40.25,40.34,40.24,40.32,16900.0,26.18,26.2385,26.1735,26.2255,16900.0
2012-12-27 13:10:00,40.31,40.35,40.3,40.33,11600.0,26.219,26.245,26.2125,26.232,11600.0
2012-12-27 13:15:00,40.34,40.4,40.34,40.39,17000.0,26.2385,26.2776,26.2385,26.271,17000.0
2012-12-27 13:20:00,40.39,40.39,40.26,40.29,19500.0,26.271,26.271,26.1865,26.206,19500.0
2012-12-27 13:25:00,40.28,40.28,40.23,40.28,16400.0,26.1995,26.1995,26.167,26.1995,16400.0
2012-12-27 13:30:00,40.29,40.32,40.28,40.31,14400.0,26.206,26.2255,26.1995,26.219,14400.0
2012-12-27 13:35:00,40.3,40.34,40.28,40.33,22600.0,26.2125,26.2385,26.1995,26.232,22600.0
2012-12-27 13:40:00,40.32,40.33,40.28,40.29,12500.0,26.2255,26.232,26.1995,26.206,12500.0
2012-12-27 13:45:00,40.29,40.3,40.25,40.29,11800.0,26.206,26.2125,26.18,26.206,11800.0
2012-12-27 13:50:00,40.29,40.31,40.27,40.3,13400.0,26.206,26.219,26.193,26.2125,13400.0
2012-12-27 13:55:00,40.31,40.33,40.25,40.26,26000.0,26.219,26.232,26.18,26.1865,26000.0
2012-12-27 14:00:00,40.26,40.27,40.21,40.21,12800.0,26.1865,26.193,26.154,26.154,12800.0
2012-12-27 14:05:00,40.2,40.25,40.18,40.24,17800.0,26.1475,26.18,26.1345,26.1735,17800.0
2012-12-27 14:10:00,40.24,40.24,40.2,40.22,13400.0,26.1735,26.1735,26.1475,26.1605,13400.0
2012-12-27 14:15:00,40.23,40.29,40.21,40.29,18600.0,26.167,26.206,26.154,26.206,18600.0
2012-12-27 14:20:00,40.29,40.3,40.26,40.27,10700.0,26.206,26.2125,26.1865,26.193,10700.0
2012-12-27 14:25:00,40.27,40.27,40.2,40.21,18300.0,26.193,26.193,26.1475,26.154,18300.0
2012-12-27 14:30:00,40.21,40.23,40.18,40.18,21300.0,26.154,26.167,26.1345,26.1345,21300.0
2012-12-27 14:35:00,40.18,40.27,40.18,40.27,23000.0,26.1345,26.193,26.1345,26.193,23000.0
2012-12-27 14:40:00,40.27,40.37,40.25,40.37,21400.0,26.193,26.258,26.18,26.258,21400.0
2012-12-27 14:45:00,40.38,40.56,40.35,40.44,57400.0,26.2645,26.3816,26.245,26.3036,57400.0
2012-12-27 14:50:00,40.45,40.55,40.39,40.41,35200.0,26.3101,26.3751,26.271,26.2841,35200.0
2012-12-27 14:55:00,40.41,40.48,40.39,40.47,23700.0,26.2841,26.3296,26.271,26.3231,23700.0
2012-12-27 15:00:00,40.47,40.52,40.44,40.52,26100.0,26.3231,26.3556,26.3036,26.3556,26100.0
2012-12-27 15:05:00,40.52,40.6,40.5,40.59,36600.0,26.3556,26.4076,26.3426,26.4011,36600.0
2012-12-27 15:10:00,40.58,40.58,40.5,40.5,22600.0,26.3946,26.3946,26.3426,26.3426,22600.0
2012-12-27 15:15:00,40.5,40.54,40.45,40.53,34100.0,26.3426,26.3686,26.3101,26.3621,34100.0
2012-12-27 15:20:00,40.53,40.67,40.53,40.64,40000.0,26.3621,26.4532,26.3621,26.4337,40000.0
2012-12-27 15:25:00,40.64,40.65,40.6,40.62,36300.0,26.4337,26.4402,26.4076,26.4206,36300.0
2012-12-27 15:30:00,40.62,40.69,40.62,40.69,32200.0,26.4206,26.4662,26.4206,26.4662,32200.0
2012-12-27 15:35:00,40.69,40.73,40.69,40.7,33400.0,26.4662,26.4922,26.4662,26.4727,33400.0
2012-12-27 15:40:00,40.69,40.79,40.69,40.78,53400.0,26.4662,26.5312,26.4662,26.5247,53400.0
2012-12-27 15:45:00,40.78,40.78,40.63,40.64,40500.0,26.5247,26.5247,26.4272,26.4337,40500.0
2012-12-27 15:50:00,40.64,40.69,40.6,40.65,43400.0,26.4337,26.4662,26.4076,26.4402,43400.0
2012-12-27 15:55:00,40.64,40.73,40.63,40.64,78300.0,26.4337,26.4922,26.4272,26.4337,78300.0
2012-12-28 09:30:00,40.27,40.39,40.18,40.34,36500.0,26.193,26.271,26.1345,26.2385,36500.0
2012-12-28 09:35:00,40.33,40.39,40.3,40.3,15200.0,26.232,26.271,26.2125,26.2125,15200.0
2012-12-28 09:40:00,40.32,40.39,40.31,40.32,13300.0,26.2255,26.271,26.219,26.2255,13300.0
2012-12-28 09:45:00,40.32,40.32,40.22,40.22,10200.0,26.2255,26.2255,26.1605,26.1605,10200.0
2012-12-28 09:50:00,40.23,40.24,40.13,40.13,16400.0,26.167,26.1735,26.1019,26.1019,16400.0
2012-12-28 09:55:00,40.12,40.22,40.1,40.22,9700.0,26.0954,26.1605,26.0824,26.1605,9700.0
2012-12-28 10:00:00,40.23,40.29,40.22,40.29,11700.0,26.167,26.206,26.1605,26.206,11700.0
2012-12-28 10:05:00,40.32,40.35,40.12,40.12,15300.0,26.2255,26.245,26.0954,26.0954,15300.0
2012-12-28 10:10:00,40.14,40.2,40.05,40.08,16400.0,26.1084,26.1475,26.0499,26.0694,16400.0
2012-12-28 10:15:00,40.09,40.19,40.08,40.16,22700.0,26.0759,26.141,26.0694,26.1214,22700.0
2012-12-28 10:20:00,40.17,40.19,40.13,40.16,20700.0,26.128,26.141,26.1019,26.1214,20700.0
2012-12-28 10:25:00,40.17,40.21,40.14,40.2,18500.0,26.128,26.154,26.1084,26.1475,18500.0
2012-12-28 10:30:00,40.2,40.27,40.17,40.17,16800.0,26.1475,26.193,26.128,26.128,16800.0
2012-12-28 10:35:00,40.18,40.2,40.16,40.16,7900.0,26.1345,26.1475,26.1214,26.1214,7900.0
2012-12-28 10:40:00,40.15,40.32,40.14,40.27,21500.0,26.1149,26.2255,26.1084,26.193,21500.0
2012-12-28 10:45:00,40.23,40.37,40.23,40.31,30800.0,26.167,26.258,26.167,26.219,30800.0
2012-12-28 10:50:00,40.3,40.3,40.24,40.27,13700.0,26.2125,26.2125,26.1735,26.193,13700.0
2012-12-28 10:55:00,40.28,40.3,40.18,40.19,23500.0,26.1995,26.2125,26.1345,26.141,23500.0
2012-12-28 11:00:00,40.19,40.3,40.16,40.29,26100.0,26.141,26.2125,26.1214,26.206,26100.0
2012-12-28 11:05:00,40.3,40.31,40.23,40.29,14000.0,26.2125,26.219,26.167,26.206,14000.0
2012-12-28 11:10:00,40.28,40.28,40.22,40.25,15800.0,26.1995,26.1995,26.1605,26.18,15800.0
2012-12-28 11:15:00,40.25,40.29,40.23,40.26,10500.0,26.18,26.206,26.167,26.1865,10500.0
2012-12-28 11:20:00,40.26,40.26,40.14,40.14,19000.0,26.1865,26.1865,26.1084,26.1084,19000.0
2012-12-28 11:25:00,40.15,40.17,40.08,40.11,20200.0,26.1149,26.128,26.0694,26.0889,20200.0
2012-12-28 11:30:00,40.11,40.11,40.09,40.1,16300.0,26.0889,26.0889,26.0759,26.0824,16300.0
2012-12-28 11:35:00,40.09,40.12,40.03,40.09,21500.0,26.0759,26.0954,26.0369,26.0759,21500.0
2012-12-28 11:40:00,40.09,40.12,40.05,40.06,26900.0,26.0759,26.0954,26.0499,26.0564,26900.0
2012-12-28 11:45:00,40.06,40.11,40.05,40.06,22700.0,26.0564,26.0889,26.0499,26.0564,22700.0
2012-12-28 11:50:00,40.05,40.08,40.05,40.07,19000.0,26.0499,26.0694,26.0499,26.0629,19000.0
2012-12-28 11:55:00,40.08,40.09,40.07,40.09,10700.0,26.0694,26.0759,26.0629,26.0759,10700.0
2012-12-28 12:00:00,40.1,40.14,40.1,40.12,24300.0,26.0824,26.1084,26.0824,26.0954,24300.0
2012-12-28 12:05:00,40.11,40.11,40.08,40.09,23700.0,26.0889,26.0889,26.0694,26.0759,23700.0
2012-12-28 12:10:00,40.09,40.13,40.07,40.13,16300.0,26.0759,26.1019,26.0629,26.1019,16300.0
2012-12-28 12:15:00,40.13,40.14,40.11,40.11,24700.0,26.1019,26.1084,26.0889,26.0889,24700.0
2012-12-28 12:20:00,40.12,40.12,40.03,40.04,37600.0,26.0954,26.0954,26.0369,26.0434,37600.0
2012-12-28 12:25:00,40.05,40.07,40.04,40.07,12700.0,26.0499,26.0629,26.0434,26.0629,12700.0
2012-12-28 12:30:00,40.08,40.12,40.07,40.12,21000.0,26.0694,26.0954,26.0629,26.0954,21000.0
2012-12-28 12:35:00,40.11,40.12,40.09,40.11,13500.0,26.0889,26.0954,26.0759,26.0889,13500.0
2012-12-28 12:40:00,40.12,40.12,40.08,40.09,13300.0,26.0954,26.0954,26.0694,26.0759,13300.0
2012-12-28 12:45:00,40.08,40.13,40.08,40.13,17000.0,26.0694,26.1019,26.0694,26.1019,17000.0
2012-12-28 12:50:00,40.14,40.15,40.11,40.11,13900.0,26.1084,26.1149,26.0889,26.0889,13900.0
2012-12-28 12:55:00,40.1,40.12,40.08,40.08,14500.0,26.0824,26.0954,26.0694,26.0694,14500.0
2012-12-28 13:00:00,40.09,40.12,40.09,40.11,32700.0,26.0759,26.0954,26.0759,26.0889,32700.0
2012-12-28 13:05:00,40.12,40.12,40.08,40.11,12100.0,26.0954,26.0954,26.0694,26.0889,12100.0
2012-12-28 13:10:00,40.12,40.12,40.07,40.08,13400.0,26.0954,26.0954,26.0629,26.0694,13400.0
2012-12-28 13:15:00,40.07,40.07,40.04,40.06,11900.0,26.0629,26.0629,26.0434,26.0564,11900.0
2012-12-28 13:20:00,40.07,40.11,40.06,40.06,15100.0,26.0629,26.0889,26.0564,26.0564,15100.0
2012-12-28 13:25:00,40.07,40.09,40.04,40.04,10900.0,26.0629,26.0759,26.0434,26.0434,10900.0
2012-12-28 13:30:00,40.04,40.05,40.0,40.04,12500.0,26.0434,26.0499,26.0174,26.0434,12500.0
2012-12-28 13:35:00,40.04,40.05,40.02,40.04,6000.0,26.0434,26.0499,26.0304,26.0434,6000.0
2012-12-28 13:40:00,40.03,40.12,40.03,40.12,16800.0,26.0369,26.0954,26.0369,26.0954,16800.0
2012-12-28 13:45:00,40.11,40.11,40.08,40.11,17100.0,26.0889,26.0889,26.0694,26.0889,17100.0
2012-12-28 13:50:00,40.1,40.12,40.09,40.12,7100.0,26.0824,26.0954,26.0759,26.0954,7100.0
2012-12-28 13:55:00,40.12,40.12,40.06,40.11,22300.0,26.0954,26.0954,26.0564,26.0889,22300.0
2012-12-28 14:00:00,40.1,40.12,40.1,40.1,12200.0,26.0824,26.0954,26.0824,26.0824,12200.0
2012-12-28 14:05:00,40.1,40.11,40.05,40.11,22200.0,26.0824,26.0889,26.0499,26.0889,22200.0
2012-12-28 14:10:00,40.1,40.11,40.06,40.08,16800.0,26.0824,26.0889,26.0564,26.0694,16800.0
2012-12-28 14:15:00,40.08,40.11,40.07,40.09,12000.0,26.0694,26.0889,26.0629,26.0759,12000.0
2012-12-28 14:20:00,40.1,40.11,40.09,40.11,10700.0,26.0824,26.0889,26.0759,26.0889,10700.0
2012-12-28 14:25:00,40.1,40.11,40.03,40.09,14400.0,26.0824,26.0889,26.0369,26.0759,14400.0
2012-12-28 14:30:00,40.08,40.09,40.03,40.06,15900.0,26.0694,26.0759,26.0369,26.0564,15900.0
2012-12-28 14:35:00,40.06,40.07,40.03,40.06,8200.0,26.0564,26.0629,26.0369,26.0564,8200.0
2012-12-28 14:40:00,40.06,40.11,40.06,40.1,11100.0,26.0564,26.0889,26.0564,26.0824,11100.0
2012-12-28 14:45:00,40.11,40.11,40.05,40.07,14700.0,26.0889,26.0889,26.0499,26.0629,14700.0
2012-12-28 14:50:00,40.07,40.1,40.05,40.1,13100.0,26.0629,26.0824,26.0499,26.0824,13100.0
2012-12-28 14:55:00,40.1,40.1,40.06,40.08,19100.0,26.0824,26.0824,26.0564,26.0694,19100.0
2012-12-28 15:00:00,40.09,40.11,40.09,40.11,29700.0,26.0759,26.0889,26.0759,26.0889,29700.0
2012-12-28 15:05:00,40.1,40.11,40.1,40.1,18400.0,26.0824,26.0889,26.0824,26.0824,18400.0
2012-12-28 15:10:00,40.1,40.11,40.03,40.08,40100.0,26.0824,26.0889,26.0369,26.0694,40100.0
2012-12-28 15:15:00,40.08,40.11,40.07,40.11,150800.0,26.0694,26.0889,26.0629,26.0889,150800.0
2012-12-28 15:20:00,40.11,40.11,40.06,40.11,32200.0,26.0889,26.0889,26.0564,26.0889,32200.0
2012-12-28 15:25:00,40.1,40.11,40.07,40.08,39200.0,26.0824,26.0889,26.0629,26.0694,39200.0
2012-12-28 15:30:00,40.09,40.11,40.09,40.11,50400.0,26.0759,26.0889,26.0759,26.0889,50400.0
2012-12-28 15:35:00,40.11,40.12,39.9,39.95,166300.0,26.0889,26.0954,25.9523,25.9849,166300.0
2012-12-28 15:40:00,39.95,40.0,39.95,39.96,61600.0,25.9849,26.0174,25.9849,25.9914,61600.0
2012-12-28 15:45:00,39.96,39.96,39.84,39.89,89300.0,25.9914,25.9914,25.9133,25.9458,89300.0
2012-12-28 15:50:00,39.89,39.9,39.8,39.87,73400.0,25.9458,25.9523,25.8873,25.9328,73400.0
2012-12-28 15:55:00,39.87,39.91,39.82,39.83,156500.0,25.9328,25.9588,25.9003,25.9068,156500.0
2012-12-31 09:30:00,39.69,39.83,39.64,39.83,71000.0,25.8157,25.9068,25.7832,25.9068,71000.0
2012-12-31 09:35:00,39.83,40.0,39.76,39.95,71900.0,25.9068,26.0174,25.8613,25.9849,71900.0
2012-12-31 09:40:00,39.94,40.03,39.86,40.02,75100.0,25.9784,26.0369,25.9263,26.0304,75100.0
2012-12-31 09:45:00,40.01,40.02,39.97,40.0,146500.0,26.0239,26.0304,25.9979,26.0174,146500.0
2012-12-31 09:50:00,40.0,40.08,39.95,40.08,159200.0,26.0174,26.0694,25.9849,26.0694,159200.0
2012-12-31 09:55:00,40.09,40.14,39.98,40.14,49100.0,26.0759,26.1084,26.0044,26.1084,49100.0
2012-12-31 10:00:00,40.12,40.17,40.11,40.15,86500.0,26.0954,26.128,26.0889,26.1149,86500.0
2012-12-31 10:05:00,40.15,40.18,40.08,40.09,60400.0,26.1149,26.1345,26.0694,26.0759,60400.0
2012-12-31 10:10:00,40.07,40.11,40.05,40.08,26600.0,26.0629,26.0889,26.0499,26.0694,26600.0
2012-12-31 10:15:00,40.08,40.11,40.05,40.06,23400.0,26.0694,26.0889,26.0499,26.0564,23400.0
2012-12-31 10:20:00,40.06,40.12,40.04,40.1,26600.0,26.0564,26.0954,26.0434,26.0824,26600.0
2012-12-31 10:25:00,40.11,40.31,40.08,40.18,71700.0,26.0889,26.219,26.0694,26.1345,71700.0
2012-12-31 10:30:00,40.17,40.2,40.1,40.16,26800.0,26.128,26.1475,26.0824,26.1214,26800.0
2012-12-31 10:35:00,40.16,40.23,40.15,40.15,29900.0,26.1214,26.167,26.1149,26.1149,29900.0
2012-12-31 10:40:00,40.14,40.15,40.08,40.08,28500.0,26.1084,26.1149,26.0694,26.0694,28500.0
2012-12-31 10:45:00,40.08,40.09,40.02,40.02,20400.0,26.0694,26.0759,26.0304,26.0304,20400.0
2012-12-31 10:50:00,40.02,40.07,39.95,40.07,35100.0,26.0304,26.0629,25.9849,26.0629,35100.0
2012-12-31 10:55:00,40.07,40.08,40.01,40.05,36000.0,26.0629,26.0694,26.0239,26.0499,36000.0
2012-12-31 11:00:00,40.04,40.18,40.03,40.16,64500.0,26.0434,26.1345,26.0369,26.1214,64500.0
2012-12-31 11:05:00,40.16,40.16,40.01,40.02,25800.0,26.1214,26.1214,26.0239,26.0304,25800.0
2012-12-31 11:10:00,40.02,40.13,40.01,40.13,25700.0,26.0304,26.1019,26.0239,26.1019,25700.0
2012-12-31 11:15:00,40.14,40.2,40.14,40.18,19600.0,26.1084,26.1475,26.1084,26.1345,19600.0
2012-12-31 11:20:00,40.19,40.21,40.17,40.19,30900.0,26.141,26.154,26.128,26.141,30900.0
2012-12-31 11:25:00,40.18,40.21,40.14,40.17,20900.0,26.1345,26.154,26.1084,26.128,20900.0
2012-12-31 11:30:00,40.17,40.24,40.17,40.23,26600.0,26.128,26.1735,26.128,26.167,26600.0
2012-12-31 11:35:00,40.23,40.26,40.21,40.24,18600.0,26.167,26.1865,26.154,26.1735,18600.0
2012-12-31 11:40:00,40.22,40.25,40.2,40.23,13500.0,26.1605,26.18,26.1475,26.167,13500.0
2012-12-31 11:45:00,40.21,40.27,40.2,40.23,12700.0,26.154,26.193,26.1475,26.167,12700.0
2012-12-31 11:50:00,40.22,40.22,40.19,40.19,12000.0,26.1605,26.1605,26.141,26.141,12000.0
2012-12-31 11:55:00,40.19,40.26,40.17,40.19,28100.0,26.141,26.1865,26.128,26.141,28100.0
2012-12-31 12:00:00,40.18,40.26,40.18,40.25,27100.0,26.1345,26.1865,26.1345,26.18,27100.0
2012-12-31 12:05:00,40.23,40.24,40.21,40.22,9800.0,26.167,26.1735,26.154,26.1605,9800.0
2012-12-31 12:10:00,40.22,40.29,40.21,40.27,42400.0,26.1605,26.206,26.154,26.193,42400.0
2012-12-31 12:15:00,40.27,40.27,40.25,40.26,4800.0,26.193,26.193,26.18,26.1865,4800.0
2012-12-31 12:20:00,40.25,40.27,40.24,40.26,14900.0,26.18,26.193,26.1735,26.1865,14900.0
2012-12-31 12:25:00,40.27,40.28,40.27,40.28,4300.0,26.193,26.1995,26.193,26.1995,4300.0
2012-12-31 12:30:00,40.28,40.34,40.28,40.34,25500.0,26.1995,26.2385,26.1995,26.2385,25500.0
2012-12-31 12:35:00,40.34,40.41,40.33,40.4,28100.0,26.2385,26.2841,26.232,26.2776,28100.0
2012-12-31 12:40:00,40.39,40.55,40.38,40.45,57100.0,26.271,26.3751,26.2645,26.3101,57100.0
2012-12-31 12:45:00,40.45,40.62,40.45,40.57,31800.0,26.3101,26.4206,26.3101,26.3881,31800.0
2012-12-31 12:50:00,40.56,40.61,40.47,40.49,24900.0,26.3816,26.4141,26.3231,26.3361,24900.0
2012-12-31 12:55:00,40.49,40.51,40.41,40.48,28400.0,26.3361,26.3491,26.2841,26.3296,28400.0
2012-12-31 13:00:00,40.49,40.5,40.4,40.4,17700.0,26.3361,26.3426,26.2776,26.2776,17700.0
2012-12-31 13:05:00,40.41,40.43,40.31,40.42,25600.0,26.2841,26.2971,26.219,26.2906,25600.0
2012-12-31 13:10:00,40.42,40.53,40.37,40.52,32200.0,26.2906,26.3621,26.258,26.3556,32200.0
2012-12-31 13:15:00,40.53,40.59,40.46,40.46,17800.0,26.3621,26.4011,26.3166,26.3166,17800.0
2012-12-31 13:20:00,40.46,40.57,40.41,40.56,15600.0,26.3166,26.3881,26.2841,26.3816,15600.0
2012-12-31 13:25:00,40.55,40.56,40.47,40.47,10700.0,26.3751,26.3816,26.3231,26.3231,10700.0
2012-12-31 13:30:00,40.46,40.5,40.45,40.49,18100.0,26.3166,26.3426,26.3101,26.3361,18100.0
2012-12-31 13:35:00,40.49,40.54,40.48,40.52,11500.0,26.3361,26.3686,26.3296,26.3556,11500.0
2012-12-31 13:40:00,40.52,40.57,40.47,40.47,21300.0,26.3556,26.3881,26.3231,26.3231,21300.0
2012-12-31 13:45:00,40.46,40.66,40.29,40.39,69900.0,26.3166,26.4467,26.206,26.271,69900.0
2012-12-31 13:50:00,40.36,40.42,40.3,40.39,19100.0,26.2515,26.2906,26.2125,26.271,19100.0
2012-12-31 13:55:00,40.38,40.45,40.35,40.38,19300.0,26.2645,26.3101,26.245,26.2645,19300.0
2012-12-31 14:00:00,40.37,40.42,40.33,40.41,16900.0,26.258,26.2906,26.232,26.2841,16900.0
2012-12-31 14:05:00,40.39,40.45,40.39,40.45,22200.0,26.271,26.3101,26.271,26.3101,22200.0
2012-12-31 14:10:00,40.45,40.52,40.44,40.51,34300.0,26.3101,26.3556,26.3036,26.3491,34300.0
2012-12-31 14:15:00,40.51,40.56,40.48,40.54,20300.0,26.3491,26.3816,26.3296,26.3686,20300.0
2012-12-31 14:20:00,40.54,40.62,40.5,40.62,19300.0,26.3686,26.4206,26.3426,26.4206,19300.0
2012-12-31 14:25:00,40.61,40.63,40.57,40.62,16900.0,26.4141,26.4272,26.3881,26.4206,16900.0
2012-12-31 14:30:00,40.62,40.68,40.6,40.62,27500.0,26.4206,26.4597,26.4076,26.4206,27500.0
2012-12-31 14:35:00,40.62,40.63,40.58,40.62,22100.0,26.4206,26.4272,26.3946,26.4206,22100.0
2012-12-31 14:40:00,40.62,40.72,40.6,40.7,40500.0,26.4206,26.4857,26.4076,26.4727,40500.0
2012-12-31 14:45:00,40.7,40.85,40.64,40.78,59800.0,26.4727,26.5702,26.4337,26.5247,59800.0
2012-12-31 14:50:00,40.79,40.84,40.67,40.67,32300.0,26.5312,26.5637,26.4532,26.4532,32300.0
2012-12-31 14:55:00,40.67,40.92,40.67,40.88,53400.0,26.4532,26.6158,26.4532,26.5898,53400.0
2012-12-31 15:00:00,40.88,40.96,40.85,40.9,55900.0,26.5898,26.6418,26.5702,26.6028,55900.0
2012-12-31 15:05:00,40.91,40.91,40.85,40.85,34100.0,26.6093,26.6093,26.5702,26.5702,34100.0
2012-12-31 15:10:00,40.86,40.86,40.71,40.8,82800.0,26.5768,26.5768,26.4792,26.5377,82800.0
2012-12-31 15:15:00,40.8,40.83,40.79,40.8,46000.0,26.5377,26.5572,26.5312,26.5377,46000.0
2012-12-31 15:20:00,40.8,40.85,40.8,40.84,66300.0,26.5377,26.5702,26.5377,26.5637,66300.0
2012-12-31 15:25:00,40.84,40.88,40.69,40.7,86400.0,26.5637,26.5898,26.4662,26.4727,86400.0
2012-12-31 15:30:00,40.7,40.82,40.7,40.82,40500.0,26.4727,26.5507,26.4727,26.5507,40500.0
2012-12-31 15:35:00,40.81,40.88,40.81,40.85,52200.0,26.5442,26.5898,26.5442,26.5702,52200.0
2012-12-31 15:40:00,40.85,40.86,40.75,40.78,44200.0,26.5702,26.5768,26.5052,26.5247,44200.0
2012-12-31 15:45:00,40.78,40.89,40.75,40.88,75900.0,26.5247,26.5963,26.5052,26.5898,75900.0
2012-12-31 15:50:00,40.87,40.97,40.84,40.87,67500.0,26.5833,26.6483,26.5637,26.5833,67500.0
2012-12-31 15:55:00,40.85,40.96,40.82,40.95,195700.0,26.5702,26.6418,26.5507,26.6353,195700.0
2013-01-02 09:30:00,42.17,42.17,41.74,41.81,101200.0,27.4288,27.4288,27.1491,27.1947,101200.0
2013-01-02 09:35:00,41.78,41.78,41.5,41.6,100000.0,27.1752,27.1752,26.993,27.0581,100000.0
2013-01-02 09:40:00,41.6,41.84,41.59,41.67,132400.0,27.0581,27.2142,27.0516,27.1036,132400.0
2013-01-02 09:45:00,41.65,41.76,41.64,41.76,61400.0,27.0906,27.1621,27.0841,27.1621,61400.0
2013-01-02 09:50:00,41.78,41.91,41.78,41.88,77100.0,27.1752,27.2597,27.1752,27.2402,77100.0
2013-01-02 09:55:00,41.88,41.92,41.73,41.76,103700.0,27.2402,27.2662,27.1426,27.1621,103700.0
2013-01-02 10:00:00,41.78,41.92,41.74,41.82,78800.0,27.1752,27.2662,27.1491,27.2012,78800.0
2013-01-02 10:05:00,41.82,41.84,41.69,41.79,59000.0,27.2012,27.2142,27.1166,27.1817,59000.0
2013-01-02 10:10:00,41.79,41.85,41.72,41.74,98400.0,27.1817,27.2207,27.1361,27.1491,98400.0
2013-01-02 10:15:00,41.73,41.81,41.68,41.78,108900.0,27.1426,27.1947,27.1101,27.1752,108900.0
2013-01-02 10:20:00,41.78,41.8,41.68,41.74,98900.0,27.1752,27.1882,27.1101,27.1491,98900.0
2013-01-02 10:25:00,41.74,41.78,41.71,41.72,54700.0,27.1491,27.1752,27.1296,27.1361,54700.0
2013-01-02 10:30:00,41.71,41.76,41.66,41.73,95900.0,27.1296,27.1621,27.0971,27.1426,95900.0
2013-01-02 10:35:00,41.73,41.73,41.63,41.63,65300.0,27.1426,27.1426,27.0776,27.0776,65300.0
2013-01-02 10:40:00,41.64,41.68,41.57,41.57,70000.0,27.0841,27.1101,27.0386,27.0386,70000.0
2013-01-02 10:45:00,41.57,41.59,41.55,41.57,46200.0,27.0386,27.0516,27.0256,27.0386,46200.0
2013-01-02 10:50:00,41.58,41.6,41.48,41.48,152800.0,27.0451,27.0581,26.98,26.98,152800.0
2013-01-02 10:55:00,41.48,41.49,41.35,41.4,181900.0,26.98,26.9865,26.8955,26.928,181900.0
2013-01-02 11:00:00,41.4,41.5,41.39,41.45,115200.0,26.928,26.993,26.9215,26.9605,115200.0
2013-01-02 11:05:00,41.45,41.47,41.36,41.4,57200.0,26.9605,26.9735,26.902,26.928,57200.0
2013-01-02 11:10:00,41.4,41.46,41.37,41.37,70200.0,26.928,26.967,26.9085,26.9085,70200.0
2013-01-02 11:15:00,41.38,41.41,41.32,41.4,61100.0,26.915,26.9345,26.876,26.928,61100.0
2013-01-02 11:20:00,41.4,41.5,41.39,41.45,80700.0,26.928,26.993,26.9215,26.9605,80700.0
2013-01-02 11:25:00,41.46,41.48,41.4,41.47,49600.0,26.967,26.98,26.928,26.9735,49600.0
2013-01-02 11:30:00,41.45,41.48,41.44,41.48,65800.0,26.9605,26.98,26.954,26.98,65800.0
2013-01-02 11:35:00,41.47,41.48,41.34,41.34,69400.0,26.9735,26.98,26.889,26.889,69400.0
2013-01-02 11:40:00,41.34,41.34,41.29,41.3,24600.0,26.889,26.889,26.8564,26.8629,24600.0
2013-01-02 11:45:00,41.31,41.4,41.31,41.38,35400.0,26.8694,26.928,26.8694,26.915,35400.0
2013-01-02 11:50:00,41.38,41.48,41.38,41.44,33400.0,26.915,26.98,26.915,26.954,33400.0
2013-01-02 11:55:00,41.44,41.44,41.38,41.4,38700.0,26.954,26.954,26.915,26.928,38700.0
2013-01-02 12:00:00,41.4,41.44,41.34,41.35,63300.0,26.928,26.954,26.889,26.8955,63300.0
2013-01-02 12:05:00,41.35,41.37,41.28,41.29,32300.0,26.8955,26.9085,26.8499,26.8564,32300.0
2013-01-02 12:10:00,41.29,41.29,41.24,41.25,52800.0,26.8564,26.8564,26.8239,26.8304,52800.0
2013-01-02 12:15:00,41.25,41.27,41.24,41.26,31800.0,26.8304,26.8434,26.8239,26.8369,31800.0
2013-01-02 12:20:00,41.25,41.26,41.22,41.22,44300.0,26.8304,26.8369,26.8109,26.8109,44300.0
2013-01-02 12:25:00,41.23,41.29,41.23,41.28,33000.0,26.8174,26.8564,26.8174,26.8499,33000.0
2013-01-02 12:30:00,41.28,41.3,41.28,41.28,21700.0,26.8499,26.8629,26.8499,26.8499,21700.0
2013-01-02 12:35:00,41.28,41.37,41.27,41.36,60800.0,26.8499,26.9085,26.8434,26.902,60800.0
2013-01-02 12:40:00,41.35,41.41,41.35,41.38,93000.0,26.8955,26.9345,26.8955,26.915,93000.0
2013-01-02 12:45:00,41.39,41.39,41.34,41.34,81100.0,26.9215,26.9215,26.889,26.889,81100.0
2013-01-02 12:50:00,41.35,41.35,41.3,41.3,49600.0,26.8955,26.8955,26.8629,26.8629,49600.0
2013-01-02 12:55:00,41.3,41.31,41.24,41.25,75400.0,26.8629,26.8694,26.8239,26.8304,75400.0
2013-01-02 13:00:00,41.26,41.27,41.22,41.22,46200.0,26.8369,26.8434,26.8109,26.8109,46200.0
2013-01-02 13:05:00,41.22,41.27,41.22,41.25,87600.0,26.8109,26.8434,26.8109,26.8304,87600.0
2013-01-02 13:10:00,41.24,41.26,41.23,41.25,14700.0,26.8239,26.8369,26.8174,26.8304,14700.0
2013-01-02 13:15:00,41.25,41.29,41.25,41.29,19100.0,26.8304,26.8564,26.8304,26.8564,19100.0
2013-01-02 13:20:00,41.28,41.29,41.23,41.25,30800.0,26.8499,26.8564,26.8174,26.8304,30800.0
2013-01-02 13:25:00,41.25,41.3,41.25,41.28,13300.0,26.8304,26.8629,26.8304,26.8499,13300.0
2013-01-02 13:30:00,41.28,41.29,41.24,41.25,32300.0,26.8499,26.8564,26.8239,26.8304,32300.0
2013-01-02 13:35:00,41.24,41.26,41.22,41.23,38600.0,26.8239,26.8369,26.8109,26.8174,38600.0
2013-01-02 13:40:00,41.22,41.24,41.19,41.19,25400.0,26.8109,26.8239,26.7914,26.7914,25400.0
2013-01-02 13:45:00,41.18,41.2,41.18,41.18,30600.0,26.7849,26.7979,26.7849,26.7849,30600.0
2013-01-02 13:50:00,41.18,41.19,41.15,41.17,23000.0,26.7849,26.7914,26.7654,26.7784,23000.0
2013-01-02 13:55:00,41.16,41.23,41.16,41.19,44200.0,26.7719,26.8174,26.7719,26.7914,44200.0
2013-01-02 14:00:00,41.19,41.27,41.18,41.23,29000.0,26.7914,26.8434,26.7849,26.8174,29000.0
2013-01-02 14:05:00,41.24,41.24,41.2,41.22,26100.0,26.8239,26.8239,26.7979,26.8109,26100.0
2013-01-02 14:10:00,41.22,41.26,41.19,41.21,49600.0,26.8109,26.8369,26.7914,26.8044,49600.0
2013-01-02 14:15:00,41.2,41.22,41.17,41.22,39900.0,26.7979,26.8109,26.7784,26.8109,39900.0
2013-01-02 14:20:00,41.22,41.29,41.22,41.28,23400.0,26.8109,26.8564,26.8109,26.8499,23400.0
2013-01-02 14:25:00,41.28,41.36,41.28,41.35,34200.0,26.8499,26.902,26.8499,26.8955,34200.0
2013-01-02 14:30:00,41.35,41.37,41.32,41.32,54000.0,26.8955,26.9085,26.876,26.876,54000.0
2013-01-02 14:35:00,41.32,41.36,41.31,41.36,17700.0,26.876,26.902,26.8694,26.902,17700.0
2013-01-02 14:40:00,41.35,41.36,41.32,41.32,24500.0,26.8955,26.902,26.876,26.876,24500.0
2013-01-02 14:45:00,41.33,41.33,41.3,41.32,18600.0,26.8825,26.8825,26.8629,26.876,18600.0
2013-01-02 14:50:00,41.32,41.37,41.32,41.37,43500.0,26.876,26.9085,26.876,26.9085,43500.0
2013-01-02 14:55:00,41.37,41.39,41.35,41.38,35700.0,26.9085,26.9215,26.8955,26.915,35700.0
2013-01-02 15:00:00,41.39,41.5,41.39,41.49,59800.0,26.9215,26.993,26.9215,26.9865,59800.0
2013-01-02 15:05:00,41.49,41.51,41.48,41.51,17300.0,26.9865,26.9995,26.98,26.9995,17300.0
2013-01-02 15:10:00,41.51,41.52,41.49,41.49,38600.0,26.9995,27.006,26.9865,26.9865,38600.0
2013-01-02 15:15:00,41.5,41.51,41.46,41.5,49100.0,26.993,26.9995,26.967,26.993,49100.0
2013-01-02 15:20:00,41.5,41.54,41.49,41.52,65300.0,26.993,27.019,26.9865,27.006,65300.0
2013-01-02 15:25:00,41.52,41.55,41.5,41.53,44600.0,27.006,27.0256,26.993,27.0125,44600.0
2013-01-02 15:30:00,41.54,41.55,41.5,41.55,37400.0,27.019,27.0256,26.993,27.0256,37400.0
2013-01-02 15:35:00,41.54,41.61,41.54,41.6,54000.0,27.019,27.0646,27.019,27.0581,54000.0
2013-01-02 15:40:00,41.61,41.68,41.6,41.68,86400.0,27.0646,27.1101,27.0581,27.1101,86400.0
2013-01-02 15:45:00,41.67,41.75,41.66,41.7,139700.0,27.1036,27.1556,27.0971,27.1231,139700.0
2013-01-02 15:50:00,41.69,41.85,41.68,41.85,143800.0,27.1166,27.2207,27.1101,27.2207,143800.0
2013-01-02 15:55:00,41.85,41.88,41.81,41.88,285000.0,27.2207,27.2402,27.1947,27.2402,285000.0
2013-01-03 09:30:00,41.95,42.14,41.84,42.0,129300.0,27.2857,27.4093,27.2142,27.3182,129300.0
2013-01-03 09:35:00,42.02,42.02,41.79,41.83,52400.0,27.3313,27.3313,27.1817,27.2077,52400.0
2013-01-03 09:40:00,41.83,41.83,41.69,41.73,47500.0,27.2077,27.2077,27.1166,27.1426,47500.0
2013-01-03 09:45:00,41.73,41.77,41.72,41.74,48900.0,27.1426,27.1686,27.1361,27.1491,48900.0
2013-01-03 09:50:00,41.75,41.77,41.69,41.71,24700.0,27.1556,27.1686,27.1166,27.1296,24700.0
2013-01-03 09:55:00,41.74,41.77,41.71,41.76,32000.0,27.1491,27.1686,27.1296,27.1621,32000.0
2013-01-03 10:00:00,41.75,41.76,41.71,41.72,40100.0,27.1556,27.1621,27.1296,27.1361,40100.0
2013-01-03 10:05:00,41.72,41.76,41.71,41.72,37200.0,27.1361,27.1621,27.1296,27.1361,37200.0
2013-01-03 10:10:00,41.72,41.77,41.69,41.69,40900.0,27.1361,27.1686,27.1166,27.1166,40900.0
2013-01-03 10:15:00,41.69,41.71,41.65,41.67,22800.0,27.1166,27.1296,27.0906,27.1036,22800.0
2013-01-03 10:20:00,41.67,41.76,41.66,41.74,29700.0,27.1036,27.1621,27.0971,27.1491,29700.0
2013-01-03 10:25:00,41.74,41.75,41.68,41.69,113300.0,27.1491,27.1556,27.1101,27.1166,113300.0
2013-01-03 10:30:00,41.69,41.8,41.69,41.77,91100.0,27.1166,27.1882,27.1166,27.1686,91100.0
2013-01-03 10:35:00,41.78,41.8,41.67,41.68,55400.0,27.1752,27.1882,27.1036,27.1101,55400.0
2013-01-03 10:40:00,41.68,41.71,41.64,41.65,44300.0,27.1101,27.1296,27.0841,27.0906,44300.0
2013-01-03 10:45:00,41.66,41.68,41.59,41.59,36700.0,27.0971,27.1101,27.0516,27.0516,36700.0
2013-01-03 10:50:00,41.59,41.64,41.58,41.61,32800.0,27.0516,27.0841,27.0451,27.0646,32800.0
2013-01-03 10:55:00,41.61,41.63,41.59,41.59,27500.0,27.0646,27.0776,27.0516,27.0516,27500.0
2013-01-03 11:00:00,41.6,41.65,41.59,41.65,48000.0,27.0581,27.0906,27.0516,27.0906,48000.0
2013-01-03 11:05:00,41.64,41.7,41.64,41.7,38600.0,27.0841,27.1231,27.0841,27.1231,38600.0
2013-01-03 11:10:00,41.71,41.75,41.7,41.74,81700.0,27.1296,27.1556,27.1231,27.1491,81700.0
2013-01-03 11:15:00,41.75,41.8,41.75,41.79,37400.0,27.1556,27.1882,27.1556,27.1817,37400.0
2013-01-03 11:20:00,41.8,41.91,41.8,41.85,58800.0,27.1882,27.2597,27.1882,27.2207,58800.0
2013-01-03 11:25:00,41.84,41.84,41.78,41.79,49600.0,27.2142,27.2142,27.1752,27.1817,49600.0
2013-01-03 11:30:00,41.78,41.79,41.73,41.75,74300.0,27.1752,27.1817,27.1426,27.1556,74300.0
2013-01-03 11:35:00,41.74,41.83,41.73,41.75,39700.0,27.1491,27.2077,27.1426,27.1556,39700.0
2013-01-03 11:40:00,41.75,41.77,41.71,41.76,24200.0,27.1556,27.1686,27.1296,27.1621,24200.0
2013-01-03 11:45:00,41.76,41.83,41.76,41.81,51300.0,27.1621,27.2077,27.1621,27.1947,51300.0
2013-01-03 11:50:00,41.82,41.84,41.79,41.84,61900.0,27.2012,27.2142,27.1817,27.2142,61900.0
2013-01-03 11:55:00,41.84,41.87,41.84,41.85,23900.0,27.2142,27.2337,27.2142,27.2207,23900.0
2013-01-03 12:00:00,41.84,41.84,41.77,41.78,83500.0,27.2142,27.2142,27.1686,27.1752,83500.0
2013-01-03 12:05:00,41.79,41.8,41.77,41.8,43100.0,27.1817,27.1882,27.1686,27.1882,43100.0
2013-01-03 12:10:00,41.8,41.8,41.78,41.8,38300.0,27.1882,27.1882,27.1752,27.1882,38300.0
2013-01-03 12:15:00,41.8,41.81,41.8,41.8,27300.0,27.1882,27.1947,27.1882,27.1882,27300.0
2013-01-03 12:20:00,41.8,41.81,41.8,41.8,24800.0,27.1882,27.1947,27.1882,27.1882,24800.0
2013-01-03 12:25:00,41.81,41.81,41.8,41.8,29900.0,27.1947,27.1947,27.1882,27.1882,29900.0
2013-01-03 12:30:00,41.81,41.81,41.79,41.81,52700.0,27.1947,27.1947,27.1817,27.1947,52700.0
2013-01-03 12:35:00,41.81,41.81,41.8,41.8,39500.0,27.1947,27.1947,27.1882,27.1882,39500.0
2013-01-03 12:40:00,41.8,41.81,41.8,41.81,40400.0,27.1882,27.1947,27.1882,27.1947,40400.0
2013-01-03 12:45:00,41.81,41.81,41.8,41.8,9600.0,27.1947,27.1947,27.1882,27.1882,9600.0
2013-01-03 12:50:00,41.81,41.81,41.8,41.81,17300.0,27.1947,27.1947,27.1882,27.1947,17300.0
2013-01-03 12:55:00,41.81,41.81,41.8,41.8,30100.0,27.1947,27.1947,27.1882,27.1882,30100.0
2013-01-03 13:00:00,41.81,41.86,41.8,41.86,28600.0,27.1947,27.2272,27.1882,27.2272,28600.0
2013-01-03 13:05:00,41.86,41.97,41.86,41.97,28300.0,27.2272,27.2987,27.2272,27.2987,28300.0
2013-01-03 13:10:00,41.96,41.96,41.92,41.94,44800.0,27.2922,27.2922,27.2662,27.2792,44800.0
2013-01-03 13:15:00,41.94,41.95,41.88,41.91,49400.0,27.2792,27.2857,27.2402,27.2597,49400.0
2013-01-03 13:20:00,41.91,41.94,41.89,41.89,20700.0,27.2597,27.2792,27.2467,27.2467,20700.0
2013-01-03 13:25:00,41.9,41.97,41.89,41.95,42300.0,27.2532,27.2987,27.2467,27.2857,42300.0
2013-01-03 13:30:00,41.96,41.98,41.95,41.97,45100.0,27.2922,27.3052,27.2857,27.2987,45100.0
2013-01-03 13:35:00,41.97,42.07,41.97,42.04,65900.0,27.2987,27.3638,27.2987,27.3443,65900.0
2013-01-03 13:40:00,42.03,42.06,42.02,42.06,17300.0,27.3378,27.3573,27.3313,27.3573,17300.0
2013-01-03 13:45:00,42.08,42.09,42.04,42.04,18200.0,27.3703,27.3768,27.3443,27.3443,18200.0
2013-01-03 13:50:00,42.04,42.07,42.04,42.05,30500.0,27.3443,27.3638,27.3443,27.3508,30500.0
2013-01-03 13:55:00,42.06,42.06,42.02,42.03,25800.0,27.3573,27.3573,27.3313,27.3378,25800.0
2013-01-03 14:00:00,42.02,42.03,41.92,41.99,54900.0,27.3313,27.3378,27.2662,27.3117,54900.0
2013-01-03 14:05:00,42.0,42.0,41.93,41.96,66000.0,27.3182,27.3182,27.2727,27.2922,66000.0
2013-01-03 14:10:00,41.96,42.01,41.93,42.0,41600.0,27.2922,27.3248,27.2727,27.3182,41600.0
2013-01-03 14:15:00,42.0,42.01,41.92,41.96,71000.0,27.3182,27.3248,27.2662,27.2922,71000.0
2013-01-03 14:20:00,41.93,41.94,41.85,41.85,28700.0,27.2727,27.2792,27.2207,27.2207,28700.0
2013-01-03 14:25:00,41.85,41.87,41.81,41.82,27600.0,27.2207,27.2337,27.1947,27.2012,27600.0
2013-01-03 14:30:00,41.83,41.87,41.82,41.86,27800.0,27.2077,27.2337,27.2012,27.2272,27800.0
2013-01-03 14:35:00,41.85,41.87,41.81,41.82,28300.0,27.2207,27.2337,27.1947,27.2012,28300.0
2013-01-03 14:40:00,41.82,41.89,41.82,41.89,22100.0,27.2012,27.2467,27.2012,27.2467,22100.0
2013-01-03 14:45:00,41.89,41.9,41.82,41.83,23900.0,27.2467,27.2532,27.2012,27.2077,23900.0
2013-01-03 14:50:00,41.83,41.94,41.83,41.93,40100.0,27.2077,27.2792,27.2077,27.2727,40100.0
2013-01-03 14:55:00,41.91,41.97,41.9,41.95,27700.0,27.2597,27.2987,27.2532,27.2857,27700.0
2013-01-03 15:00:00,41.96,41.97,41.89,41.95,37000.0,27.2922,27.2987,27.2467,27.2857,37000.0
2013-01-03 15:05:00,41.93,41.94,41.87,41.88,21200.0,27.2727,27.2792,27.2337,27.2402,21200.0
2013-01-03 15:10:00,41.88,41.89,41.85,41.87,43800.0,27.2402,27.2467,27.2207,27.2337,43800.0
2013-01-03 15:15:00,41.88,41.9,41.84,41.86,34700.0,27.2402,27.2532,27.2142,27.2272,34700.0
2013-01-03 15:20:00,41.86,41.9,41.82,41.86,58100.0,27.2272,27.2532,27.2012,27.2272,58100.0
2013-01-03 15:25:00,41.86,41.91,41.82,41.87,60600.0,27.2272,27.2597,27.2012,27.2337,60600.0
2013-01-03 15:30:00,41.87,41.88,41.82,41.84,78300.0,27.2337,27.2402,27.2012,27.2142,78300.0
2013-01-03 15:35:00,41.84,41.95,41.83,41.94,151600.0,27.2142,27.2857,27.2077,27.2792,151600.0
2013-01-03 15:40:00,41.94,41.97,41.94,41.97,54400.0,27.2792,27.2987,27.2792,27.2987,54400.0
2013-01-03 15:45:00,41.98,42.02,41.98,42.0,88800.0,27.3052,27.3313,27.3052,27.3182,88800.0
2013-01-03 15:50:00,41.99,42.0,41.86,41.86,62900.0,27.3117,27.3182,27.2272,27.2272,62900.0
2013-01-03 15:55:00,41.86,42.03,41.86,42.03,237200.0,27.2272,27.3378,27.2272,27.3378,237200.0
2013-01-04 09:30:00,42.14,42.2,41.89,41.96,48200.0,27.4093,27.4483,27.2467,27.2922,48200.0
2013-01-04 09:35:00,41.91,42.03,41.86,41.92,66200.0,27.2597,27.3378,27.2272,27.2662,66200.0
2013-01-04 09:40:00,41.92,41.96,41.87,41.91,65100.0,27.2662,27.2922,27.2337,27.2597,65100.0
2013-01-04 09:45:00,41.9,41.94,41.9,41.93,47300.0,27.2532,27.2792,27.2532,27.2727,47300.0
2013-01-04 09:50:00,41.93,41.94,41.88,41.91,119800.0,27.2727,27.2792,27.2402,27.2597,119800.0
2013-01-04 09:55:00,41.91,42.02,41.91,42.02,65600.0,27.2597,27.3313,27.2597,27.3313,65600.0
2013-01-04 10:00:00,42.03,42.06,41.92,42.0,50600.0,27.3378,27.3573,27.2662,27.3182,50600.0
2013-01-04 10:05:00,42.01,42.17,42.0,42.17,36200.0,27.3248,27.4288,27.3182,27.4288,36200.0
2013-01-04 10:10:00,42.17,42.26,42.13,42.26,39000.0,27.4288,27.4874,27.4028,27.4874,39000.0
2013-01-04 10:15:00,42.25,42.25,42.17,42.22,28400.0,27.4809,27.4809,27.4288,27.4613,28400.0
2013-01-04 10:20:00,42.21,42.27,42.2,42.23,40200.0,27.4548,27.4939,27.4483,27.4678,40200.0
2013-01-04 10:25:00,42.24,42.27,42.21,42.26,27700.0,27.4744,27.4939,27.4548,27.4874,27700.0
2013-01-04 10:30:00,42.27,42.28,42.19,42.25,27200.0,27.4939,27.5004,27.4418,27.4809,27200.0
2013-01-04 10:35:00,42.25,42.26,42.23,42.26,21100.0,27.4809,27.4874,27.4678,27.4874,21100.0
2013-01-04 10:40:00,42.25,42.33,42.25,42.32,60600.0,27.4809,27.5329,27.4809,27.5264,60600.0
2013-01-04 10:45:00,42.31,42.39,42.3,42.38,42000.0,27.5199,27.5719,27.5134,27.5654,42000.0
2013-01-04 10:50:00,42.38,42.48,42.38,42.46,62600.0,27.5654,27.6305,27.5654,27.6174,62600.0
2013-01-04 10:55:00,42.46,42.46,42.36,42.43,48600.0,27.6174,27.6174,27.5524,27.5979,48600.0
2013-01-04 11:00:00,42.43,42.49,42.42,42.44,44900.0,27.5979,27.637,27.5914,27.6044,44900.0
2013-01-04 11:05:00,42.44,42.44,42.34,42.34,18100.0,27.6044,27.6044,27.5394,27.5394,18100.0
2013-01-04 11:10:00,42.33,42.39,42.33,42.38,29700.0,27.5329,27.5719,27.5329,27.5654,29700.0
2013-01-04 11:15:00,42.38,42.39,42.34,42.36,19100.0,27.5654,27.5719,27.5394,27.5524,19100.0
2013-01-04 11:20:00,42.37,42.4,42.35,42.4,39600.0,27.5589,27.5784,27.5459,27.5784,39600.0
2013-01-04 11:25:00,42.39,42.44,42.38,42.4,46300.0,27.5719,27.6044,27.5654,27.5784,46300.0
2013-01-04 11:30:00,42.4,42.43,42.37,42.42,42300.0,27.5784,27.5979,27.5589,27.5914,42300.0
2013-01-04 11:35:00,42.42,42.43,42.35,42.4,29600.0,27.5914,27.5979,27.5459,27.5784,29600.0
2013-01-04 11:40:00,42.4,42.49,42.39,42.45,83800.0,27.5784,27.637,27.5719,27.6109,83800.0
2013-01-04 11:45:00,42.44,42.47,42.37,42.43,24300.0,27.6044,27.624,27.5589,27.5979,24300.0
2013-01-04 11:50:00,42.43,42.48,42.43,42.46,44200.0,27.5979,27.6305,27.5979,27.6174,44200.0
2013-01-04 11:55:00,42.45,42.48,42.44,42.46,55400.0,27.6109,27.6305,27.6044,27.6174,55400.0
2013-01-04 12:00:00,42.46,42.47,42.46,42.47,12700.0,27.6174,27.624,27.6174,27.624,12700.0
2013-01-04 12:05:00,42.46,42.49,42.45,42.45,36000.0,27.6174,27.637,27.6109,27.6109,36000.0
2013-01-04 12:10:00,42.46,42.55,42.45,42.52,85400.0,27.6174,27.676,27.6109,27.6565,85400.0
2013-01-04 12:15:00,42.52,42.58,42.52,42.55,58900.0,27.6565,27.6955,27.6565,27.676,58900.0
2013-01-04 12:20:00,42.57,42.59,42.49,42.52,44600.0,27.689,27.702,27.637,27.6565,44600.0
2013-01-04 12:25:00,42.52,42.53,42.47,42.53,50300.0,27.6565,27.663,27.624,27.663,50300.0
2013-01-04 12:30:00,42.52,42.6,42.52,42.58,47200.0,27.6565,27.7085,27.6565,27.6955,47200.0
2013-01-04 12:35:00,42.59,42.63,42.58,42.63,37200.0,27.702,27.728,27.6955,27.728,37200.0
2013-01-04 12:40:00,42.62,42.63,42.62,42.62,26800.0,27.7215,27.728,27.7215,27.7215,26800.0
2013-01-04 12:45:00,42.62,42.64,42.61,42.64,32900.0,27.7215,27.7345,27.715,27.7345,32900.0
2013-01-04 12:50:00,42.65,42.65,42.63,42.64,25900.0,27.741,27.741,27.728,27.7345,25900.0
2013-01-04 12:55:00,42.64,42.66,42.63,42.65,46100.0,27.7345,27.7475,27.728,27.741,46100.0
2013-01-04 13:00:00,42.64,42.65,42.61,42.61,51600.0,27.7345,27.741,27.715,27.715,51600.0
2013-01-04 13:05:00,42.62,42.62,42.55,42.58,23500.0,27.7215,27.7215,27.676,27.6955,23500.0
2013-01-04 13:10:00,42.58,42.58,42.54,42.55,20200.0,27.6955,27.6955,27.6695,27.676,20200.0
2013-01-04 13:15:00,42.55,42.56,42.5,42.51,24100.0,27.676,27.6825,27.6435,27.65,24100.0
2013-01-04 13:20:00,42.51,42.51,42.45,42.46,20500.0,27.65,27.65,27.6109,27.6174,20500.0
2013-01-04 13:25:00,42.45,42.51,42.44,42.51,41500.0,27.6109,27.65,27.6044,27.65,41500.0
2013-01-04 13:30:00,42.51,42.53,42.49,42.53,25800.0,27.65,27.663,27.637,27.663,25800.0
2013-01-04 13:35:00,42.53,42.59,42.52,42.59,34900.0,27.663,27.702,27.6565,27.702,34900.0
2013-01-04 13:40:00,42.59,42.66,42.58,42.66,36800.0,27.702,27.7475,27.6955,27.7475,36800.0
2013-01-04 13:45:00,42.66,42.73,42.65,42.7,68000.0,27.7475,27.7931,27.741,27.7736,68000.0
2013-01-04 13:50:00,42.7,42.71,42.66,42.66,26600.0,27.7736,27.7801,27.7475,27.7475,26600.0
2013-01-04 13:55:00,42.66,42.72,42.66,42.72,33200.0,27.7475,27.7866,27.7475,27.7866,33200.0
2013-01-04 14:00:00,42.73,42.74,42.7,42.73,56200.0,27.7931,27.7996,27.7736,27.7931,56200.0
2013-01-04 14:05:00,42.72,42.78,42.72,42.76,78000.0,27.7866,27.8256,27.7866,27.8126,78000.0
2013-01-04 14:10:00,42.76,42.76,42.7,42.73,29700.0,27.8126,27.8126,27.7736,27.7931,29700.0
2013-01-04 14:15:00,42.73,42.74,42.68,42.71,89700.0,27.7931,27.7996,27.7605,27.7801,89700.0
2013-01-04 14:20:00,42.71,42.74,42.7,42.72,31300.0,27.7801,27.7996,27.7736,27.7866,31300.0
2013-01-04 14:25:00,42.72,42.75,42.68,42.73,61700.0,27.7866,27.8061,27.7605,27.7931,61700.0
2013-01-04 14:30:00,42.73,42.74,42.71,42.73,47200.0,27.7931,27.7996,27.7801,27.7931,47200.0
2013-01-04 14:35:00,42.73,42.76,42.73,42.76,43700.0,27.7931,27.8126,27.7931,27.8126,43700.0
2013-01-04 14:40:00,42.77,42.78,42.74,42.77,45000.0,27.8191,27.8256,27.7996,27.8191,45000.0
2013-01-04 14:45:00,42.76,42.82,42.76,42.82,46100.0,27.8126,27.8516,27.8126,27.8516,46100.0
2013-01-04 14:50:00,42.81,42.82,42.78,42.8,60000.0,27.8451,27.8516,27.8256,27.8386,60000.0
2013-01-04 14:55:00,42.8,42.87,42.8,42.86,83300.0,27.8386,27.8841,27.8386,27.8776,83300.0
2013-01-04 15:00:00,42.87,42.88,42.8,42.85,88700.0,27.8841,27.8906,27.8386,27.8711,88700.0
2013-01-04 15:05:00,42.85,42.86,42.82,42.82,125700.0,27.8711,27.8776,27.8516,27.8516,125700.0
2013-01-04 15:10:00,42.83,42.91,42.82,42.85,105300.0,27.8581,27.9101,27.8516,27.8711,105300.0
2013-01-04 15:15:00,42.86,42.91,42.85,42.86,87400.0,27.8776,27.9101,27.8711,27.8776,87400.0
2013-01-04 15:20:00,42.86,42.95,42.85,42.93,86500.0,27.8776,27.9362,27.8711,27.9232,86500.0
2013-01-04 15:25:00,42.93,42.94,42.9,42.93,90800.0,27.9232,27.9297,27.9036,27.9232,90800.0
2013-01-04 15:30:00,42.93,42.93,42.88,42.89,90100.0,27.9232,27.9232,27.8906,27.8971,90100.0
2013-01-04 15:35:00,42.88,42.93,42.85,42.9,114200.0,27.8906,27.9232,27.8711,27.9036,114200.0
2013-01-04 15:40:00,42.9,42.93,42.89,42.92,87300.0,27.9036,27.9232,27.8971,27.9166,87300.0
2013-01-04 15:45:00,42.92,42.93,42.88,42.89,194500.0,27.9166,27.9232,27.8906,27.8971,194500.0
2013-01-04 15:50:00,42.9,42.92,42.89,42.91,154900.0,27.9036,27.9166,27.8971,27.9101,154900.0
2013-01-04 15:55:00,42.91,42.92,42.82,42.86,212100.0,27.9101,27.9166,27.8516,27.8776,212100.0
2013-01-07 09:30:00,42.6,42.6,42.41,42.53,63100.0,27.7085,27.7085,27.5849,27.663,63100.0
2013-01-07 09:35:00,42.52,42.52,42.41,42.42,51600.0,27.6565,27.6565,27.5849,27.5914,51600.0
2013-01-07 09:40:00,42.42,42.59,42.4,42.59,90400.0,27.5914,27.702,27.5784,27.702,90400.0
2013-01-07 09:45:00,42.6,42.75,42.6,42.72,43900.0,27.7085,27.8061,27.7085,27.7866,43900.0
2013-01-07 09:50:00,42.73,42.75,42.61,42.68,121000.0,27.7931,27.8061,27.715,27.7605,121000.0
2013-01-07 09:55:00,42.68,42.8,42.68,42.78,55200.0,27.7605,27.8386,27.7605,27.8256,55200.0
2013-01-07 10:00:00,42.79,42.79,42.73,42.76,30700.0,27.8321,27.8321,27.7931,27.8126,30700.0
2013-01-07 10:05:00,42.75,42.76,42.67,42.68,39000.0,27.8061,27.8126,27.754,27.7605,39000.0
2013-01-07 10:10:00,42.68,42.69,42.58,42.58,42200.0,27.7605,27.767,27.6955,27.6955,42200.0
2013-01-07 10:15:00,42.58,42.61,42.56,42.59,35800.0,27.6955,27.715,27.6825,27.702,35800.0
2013-01-07 10:20:00,42.59,42.61,42.53,42.56,30000.0,27.702,27.715,27.663,27.6825,30000.0
2013-01-07 10:25:00,42.57,42.6,42.54,42.58,23900.0,27.689,27.7085,27.6695,27.6955,23900.0
2013-01-07 10:30:00,42.56,42.61,42.55,42.6,25800.0,27.6825,27.715,27.676,27.7085,25800.0
2013-01-07 10:35:00,42.59,42.59,42.54,42.56,26900.0,27.702,27.702,27.6695,27.6825,26900.0
2013-01-07 10:40:00,42.55,42.58,42.54,42.54,26800.0,27.676,27.6955,27.6695,27.6695,26800.0
2013-01-07 10:45:00,42.53,42.55,42.48,42.48,23900.0,27.663,27.676,27.6305,27.6305,23900.0
2013-01-07 10:50:00,42.48,42.48,42.43,42.44,13500.0,27.6305,27.6305,27.5979,27.6044,13500.0
2013-01-07 10:55:00,42.43,42.43,42.4,42.41,17500.0,27.5979,27.5979,27.5784,27.5849,17500.0
2013-01-07 11:00:00,42.41,42.43,42.38,42.39,25100.0,27.5849,27.5979,27.5654,27.5719,25100.0
2013-01-07 11:05:00,42.38,42.41,42.38,42.4,19600.0,27.5654,27.5849,27.5654,27.5784,19600.0
2013-01-07 11:10:00,42.41,42.5,42.41,42.49,56300.0,27.5849,27.6435,27.5849,27.637,56300.0
2013-01-07 11:15:00,42.5,42.53,42.47,42.53,42700.0,27.6435,27.663,27.624,27.663,42700.0
2013-01-07 11:20:00,42.54,42.55,42.52,42.55,29100.0,27.6695,27.676,27.6565,27.676,29100.0
2013-01-07 11:25:00,42.55,42.56,42.54,42.55,19900.0,27.676,27.6825,27.6695,27.676,19900.0
2013-01-07 11:30:00,42.56,42.57,42.55,42.57,16700.0,27.6825,27.689,27.676,27.689,16700.0
2013-01-07 11:35:00,42.56,42.57,42.54,42.55,21100.0,27.6825,27.689,27.6695,27.676,21100.0
2013-01-07 11:40:00,42.55,42.56,42.54,42.54,12300.0,27.676,27.6825,27.6695,27.6695,12300.0
2013-01-07 11:45:00,42.54,42.55,42.49,42.51,38900.0,27.6695,27.676,27.637,27.65,38900.0
2013-01-07 11:50:00,42.52,42.57,42.51,42.57,34500.0,27.6565,27.689,27.65,27.689,34500.0
2013-01-07 11:55:00,42.56,42.59,42.55,42.57,33100.0,27.6825,27.702,27.676,27.689,33100.0
2013-01-07 12:00:00,42.57,42.57,42.53,42.55,52700.0,27.689,27.689,27.663,27.676,52700.0
2013-01-07 12:05:00,42.55,42.56,42.5,42.5,36900.0,27.676,27.6825,27.6435,27.6435,36900.0
2013-01-07 12:10:00,42.5,42.5,42.46,42.5,25200.0,27.6435,27.6435,27.6174,27.6435,25200.0
2013-01-07 12:15:00,42.49,42.56,42.49,42.56,35300.0,27.637,27.6825,27.637,27.6825,35300.0
2013-01-07 12:20:00,42.56,42.56,42.52,42.52,8900.0,27.6825,27.6825,27.6565,27.6565,8900.0
2013-01-07 12:25:00,42.53,42.53,42.48,42.53,26400.0,27.663,27.663,27.6305,27.663,26400.0
2013-01-07 12:30:00,42.52,42.55,42.49,42.5,29300.0,27.6565,27.676,27.637,27.6435,29300.0
2013-01-07 12:35:00,42.5,42.5,42.48,42.48,55200.0,27.6435,27.6435,27.6305,27.6305,55200.0
2013-01-07 12:40:00,42.49,42.49,42.45,42.47,37200.0,27.637,27.637,27.6109,27.624,37200.0
2013-01-07 12:45:00,42.47,42.48,42.46,42.48,18400.0,27.624,27.6305,27.6174,27.6305,18400.0
2013-01-07 12:50:00,42.48,42.48,42.45,42.45,20000.0,27.6305,27.6305,27.6109,27.6109,20000.0
2013-01-07 12:55:00,42.46,42.48,42.44,42.44,19200.0,27.6174,27.6305,27.6044,27.6044,19200.0
2013-01-07 13:00:00,42.44,42.45,42.43,42.43,31600.0,27.6044,27.6109,27.5979,27.5979,31600.0
2013-01-07 13:05:00,42.42,42.44,42.41,42.42,34000.0,27.5914,27.6044,27.5849,27.5914,34000.0
2013-01-07 13:10:00,42.42,42.47,42.42,42.44,18400.0,27.5914,27.624,27.5914,27.6044,18400.0
2013-01-07 13:15:00,42.44,42.44,42.39,42.41,19300.0,27.6044,27.6044,27.5719,27.5849,19300.0
2013-01-07 13:20:00,42.41,42.45,42.4,42.45,16200.0,27.5849,27.6109,27.5784,27.6109,16200.0
2013-01-07 13:25:00,42.45,42.45,42.43,42.45,14300.0,27.6109,27.6109,27.5979,27.6109,14300.0
2013-01-07 13:30:00,42.44,42.47,42.44,42.47,24900.0,27.6044,27.624,27.6044,27.624,24900.0
2013-01-07 13:35:00,42.46,42.47,42.45,42.45,16200.0,27.6174,27.624,27.6109,27.6109,16200.0
2013-01-07 13:40:00,42.46,42.47,42.44,42.45,33800.0,27.6174,27.624,27.6044,27.6109,33800.0
2013-01-07 13:45:00,42.46,42.47,42.45,42.47,6500.0,27.6174,27.624,27.6109,27.624,6500.0
2013-01-07 13:50:00,42.47,42.48,42.47,42.48,19700.0,27.624,27.6305,27.624,27.6305,19700.0
2013-01-07 13:55:00,42.48,42.51,42.48,42.5,12400.0,27.6305,27.65,27.6305,27.6435,12400.0
2013-01-07 14:00:00,42.5,42.52,42.49,42.49,19100.0,27.6435,27.6565,27.637,27.637,19100.0
2013-01-07 14:05:00,42.49,42.52,42.49,42.51,12000.0,27.637,27.6565,27.637,27.65,12000.0
2013-01-07 14:10:00,42.5,42.52,42.49,42.5,13700.0,27.6435,27.6565,27.637,27.6435,13700.0
2013-01-07 14:15:00,42.5,42.53,42.5,42.51,27600.0,27.6435,27.663,27.6435,27.65,27600.0
2013-01-07 14:20:00,42.51,42.52,42.51,42.52,13900.0,27.65,27.6565,27.65,27.6565,13900.0
2013-01-07 14:25:00,42.51,42.55,42.51,42.53,24400.0,27.65,27.676,27.65,27.663,24400.0
2013-01-07 14:30:00,42.54,42.61,42.54,42.58,26100.0,27.6695,27.715,27.6695,27.6955,26100.0
2013-01-07 14:35:00,42.58,42.61,42.58,42.59,18300.0,27.6955,27.715,27.6955,27.702,18300.0
2013-01-07 14:40:00,42.59,42.6,42.58,42.59,5600.0,27.702,27.7085,27.6955,27.702,5600.0
2013-01-07 14:45:00,42.59,42.59,42.55,42.56,51700.0,27.702,27.702,27.676,27.6825,51700.0
2013-01-07 14:50:00,42.56,42.6,42.55,42.6,11800.0,27.6825,27.7085,27.676,27.7085,11800.0
2013-01-07 14:55:00,42.61,42.62,42.57,42.59,31800.0,27.715,27.7215,27.689,27.702,31800.0
2013-01-07 15:00:00,42.59,42.61,42.59,42.61,18400.0,27.702,27.715,27.702,27.715,18400.0
2013-01-07 15:05:00,42.61,42.61,42.57,42.59,27000.0,27.715,27.715,27.689,27.702,27000.0
2013-01-07 15:10:00,42.6,42.62,42.57,42.59,22600.0,27.7085,27.7215,27.689,27.702,22600.0
2013-01-07 15:15:00,42.59,42.62,42.58,42.62,13600.0,27.702,27.7215,27.6955,27.7215,13600.0
2013-01-07 15:20:00,42.62,42.64,42.62,42.64,13000.0,27.7215,27.7345,27.7215,27.7345,13000.0
2013-01-07 15:25:00,42.64,42.7,42.63,42.64,55100.0,27.7345,27.7736,27.728,27.7345,55100.0
2013-01-07 15:30:00,42.64,42.68,42.64,42.64,25400.0,27.7345,27.7605,27.7345,27.7345,25400.0
2013-01-07 15:35:00,42.64,42.65,42.59,42.59,42300.0,27.7345,27.741,27.702,27.702,42300.0
2013-01-07 15:40:00,42.59,42.62,42.59,42.6,28500.0,27.702,27.7215,27.702,27.7085,28500.0
2013-01-07 15:45:00,42.59,42.6,42.56,42.58,84600.0,27.702,27.7085,27.6825,27.6955,84600.0
2013-01-07 15:50:00,42.58,42.59,42.56,42.57,54400.0,27.6955,27.702,27.6825,27.689,54400.0
2013-01-07 15:55:00,42.57,42.59,42.55,42.56,95800.0,27.689,27.702,27.676,27.6825,95800.0
2013-01-08 09:30:00,42.47,42.51,42.1,42.42,48400.0,27.624,27.65,27.3833,27.5914,48400.0
2013-01-08 09:35:00,42.43,42.68,42.43,42.66,35700.0,27.5979,27.7605,27.5979,27.7475,35700.0
2013-01-08 09:40:00,42.65,42.77,42.56,42.77,44800.0,27.741,27.8191,27.6825,27.8191,44800.0
2013-01-08 09:45:00,42.78,42.78,42.7,42.7,71800.0,27.8256,27.8256,27.7736,27.7736,71800.0
2013-01-08 09:50:00,42.7,42.76,42.68,42.75,77800.0,27.7736,27.8126,27.7605,27.8061,77800.0
2013-01-08 09:55:00,42.75,42.76,42.66,42.67,42900.0,27.8061,27.8126,27.7475,27.754,42900.0
2013-01-08 10:00:00,42.68,42.73,42.64,42.69,37600.0,27.7605,27.7931,27.7345,27.767,37600.0
2013-01-08 10:05:00,42.69,42.73,42.67,42.73,22000.0,27.767,27.7931,27.754,27.7931,22000.0
2013-01-08 10:10:00,42.73,42.77,42.63,42.66,37400.0,27.7931,27.8191,27.728,27.7475,37400.0
2013-01-08 10:15:00,42.66,42.7,42.66,42.69,62600.0,27.7475,27.7736,27.7475,27.767,62600.0
2013-01-08 10:20:00,42.68,42.72,42.67,42.69,20600.0,27.7605,27.7866,27.754,27.767,20600.0
2013-01-08 10:25:00,42.69,42.7,42.66,42.69,41700.0,27.767,27.7736,27.7475,27.767,41700.0
2013-01-08 10:30:00,42.69,42.69,42.6,42.62,91500.0,27.767,27.767,27.7085,27.7215,91500.0
2013-01-08 10:35:00,42.62,42.62,42.48,42.49,25300.0,27.7215,27.7215,27.6305,27.637,25300.0
2013-01-08 10:40:00,42.49,42.52,42.46,42.5,10800.0,27.637,27.6565,27.6174,27.6435,10800.0
2013-01-08 10:45:00,42.5,42.52,42.49,42.5,10800.0,27.6435,27.6565,27.637,27.6435,10800.0
2013-01-08 10:50:00,42.5,42.51,42.46,42.47,15400.0,27.6435,27.65,27.6174,27.624,15400.0
2013-01-08 10:55:00,42.46,42.48,42.43,42.46,17200.0,27.6174,27.6305,27.5979,27.6174,17200.0
2013-01-08 11:00:00,42.46,42.49,42.43,42.46,32800.0,27.6174,27.637,27.5979,27.6174,32800.0
2013-01-08 11:05:00,42.46,42.48,42.39,42.39,17900.0,27.6174,27.6305,27.5719,27.5719,17900.0
2013-01-08 11:10:00,42.39,42.39,42.32,42.32,21500.0,27.5719,27.5719,27.5264,27.5264,21500.0
2013-01-08 11:15:00,42.33,42.35,42.3,42.3,37200.0,27.5329,27.5459,27.5134,27.5134,37200.0
2013-01-08 11:20:00,42.3,42.34,42.29,42.34,28100.0,27.5134,27.5394,27.5069,27.5394,28100.0
2013-01-08 11:25:00,42.35,42.38,42.34,42.37,17700.0,27.5459,27.5654,27.5394,27.5589,17700.0
2013-01-08 11:30:00,42.37,42.38,42.36,42.38,9400.0,27.5589,27.5654,27.5524,27.5654,9400.0
2013-01-08 11:35:00,42.39,42.44,42.36,42.43,26000.0,27.5719,27.6044,27.5524,27.5979,26000.0
2013-01-08 11:40:00,42.44,42.47,42.43,42.46,12800.0,27.6044,27.624,27.5979,27.6174,12800.0
2013-01-08 11:45:00,42.46,42.51,42.46,42.49,35200.0,27.6174,27.65,27.6174,27.637,35200.0
2013-01-08 11:50:00,42.5,42.52,42.48,42.48,9700.0,27.6435,27.6565,27.6305,27.6305,9700.0
2013-01-08 11:55:00,42.49,42.52,42.49,42.51,10000.0,27.637,27.6565,27.637,27.65,10000.0
2013-01-08 12:00:00,42.51,42.52,42.47,42.52,84900.0,27.65,27.6565,27.624,27.6565,84900.0
2013-01-08 12:05:00,42.52,42.52,42.49,42.49,6500.0,27.6565,27.6565,27.637,27.637,6500.0
2013-01-08 12:10:00,42.49,42.52,42.48,42.5,5700.0,27.637,27.6565,27.6305,27.6435,5700.0
2013-01-08 12:15:00,42.49,42.51,42.48,42.5,12000.0,27.637,27.65,27.6305,27.6435,12000.0
2013-01-08 12:20:00,42.5,42.5,42.48,42.49,9900.0,27.6435,27.6435,27.6305,27.637,9900.0
2013-01-08 12:25:00,42.48,42.48,42.45,42.46,11000.0,27.6305,27.6305,27.6109,27.6174,11000.0
2013-01-08 12:30:00,42.45,42.46,42.41,42.43,19000.0,27.6109,27.6174,27.5849,27.5979,19000.0
2013-01-08 12:35:00,42.44,42.45,42.39,42.39,100000.0,27.6044,27.6109,27.5719,27.5719,100000.0
2013-01-08 12:40:00,42.4,42.41,42.39,42.41,5400.0,27.5784,27.5849,27.5719,27.5849,5400.0
2013-01-08 12:45:00,42.4,42.41,42.32,42.33,115500.0,27.5784,27.5849,27.5264,27.5329,115500.0
2013-01-08 12:50:00,42.34,42.34,42.3,42.34,54300.0,27.5394,27.5394,27.5134,27.5394,54300.0
2013-01-08 12:55:00,42.33,42.33,42.3,42.33,4700.0,27.5329,27.5329,27.5134,27.5329,4700.0
2013-01-08 13:00:00,42.35,42.39,42.34,42.38,10600.0,27.5459,27.5719,27.5394,27.5654,10600.0
2013-01-08 13:05:00,42.37,42.42,42.37,42.42,9600.0,27.5589,27.5914,27.5589,27.5914,9600.0
2013-01-08 13:10:00,42.42,42.42,42.39,42.39,111000.0,27.5914,27.5914,27.5719,27.5719,111000.0
2013-01-08 13:15:00,42.4,42.43,42.4,42.43,5800.0,27.5784,27.5979,27.5784,27.5979,5800.0
2013-01-08 13:20:00,42.43,42.44,42.42,42.44,10500.0,27.5979,27.6044,27.5914,27.6044,10500.0
2013-01-08 13:25:00,42.44,42.45,42.43,42.44,8700.0,27.6044,27.6109,27.5979,27.6044,8700.0
2013-01-08 13:30:00,42.44,42.47,42.43,42.46,6700.0,27.6044,27.624,27.5979,27.6174,6700.0
2013-01-08 13:35:00,42.46,42.47,42.43,42.44,7100.0,27.6174,27.624,27.5979,27.6044,7100.0
2013-01-08 13:40:00,42.43,42.44,42.41,42.41,8900.0,27.5979,27.6044,27.5849,27.5849,8900.0
2013-01-08 13:45:00,42.41,42.41,42.38,42.39,14100.0,27.5849,27.5849,27.5654,27.5719,14100.0
2013-01-08 13:50:00,42.38,42.39,42.35,42.39,11700.0,27.5654,27.5719,27.5459,27.5719,11700.0
2013-01-08 13:55:00,42.39,42.41,42.37,42.39,16400.0,27.5719,27.5849,27.5589,27.5719,16400.0
2013-01-08 14:00:00,42.39,42.44,42.39,42.44,14700.0,27.5719,27.6044,27.5719,27.6044,14700.0
2013-01-08 14:05:00,42.44,42.45,42.41,42.41,16900.0,27.6044,27.6109,27.5849,27.5849,16900.0
2013-01-08 14:10:00,42.42,42.46,42.42,42.43,12300.0,27.5914,27.6174,27.5914,27.5979,12300.0
2013-01-08 14:15:00,42.43,42.44,42.4,42.41,11900.0,27.5979,27.6044,27.5784,27.5849,11900.0
2013-01-08 14:20:00,42.4,42.41,42.38,42.4,16400.0,27.5784,27.5849,27.5654,27.5784,16400.0
2013-01-08 14:25:00,42.4,42.43,42.4,42.4,14400.0,27.5784,27.5979,27.5784,27.5784,14400.0
2013-01-08 14:30:00,42.4,42.42,42.38,42.38,17800.0,27.5784,27.5914,27.5654,27.5654,17800.0
2013-01-08 14:35:00,42.38,42.4,42.34,42.35,27900.0,27.5654,27.5784,27.5394,27.5459,27900.0
2013-01-08 14:40:00,42.35,42.35,42.29,42.3,33200.0,27.5459,27.5459,27.5069,27.5134,33200.0
2013-01-08 14:45:00,42.3,42.31,42.28,42.29,25200.0,27.5134,27.5199,27.5004,27.5069,25200.0
2013-01-08 14:50:00,42.29,42.3,42.27,42.29,35400.0,27.5069,27.5134,27.4939,27.5069,35400.0
2013-01-08 14:55:00,42.28,42.29,42.25,42.26,29700.0,27.5004,27.5069,27.4809,27.4874,29700.0
2013-01-08 15:00:00,42.26,42.29,42.25,42.26,52100.0,27.4874,27.5069,27.4809,27.4874,52100.0
2013-01-08 15:05:00,42.26,42.28,42.26,42.27,33500.0,27.4874,27.5004,27.4874,27.4939,33500.0
2013-01-08 15:10:00,42.27,42.32,42.25,42.29,39800.0,27.4939,27.5264,27.4809,27.5069,39800.0
2013-01-08 15:15:00,42.29,42.31,42.25,42.26,46500.0,27.5069,27.5199,27.4809,27.4874,46500.0
2013-01-08 15:20:00,42.27,42.32,42.25,42.27,52900.0,27.4939,27.5264,27.4809,27.4939,52900.0
2013-01-08 15:25:00,42.27,42.34,42.27,42.34,33200.0,27.4939,27.5394,27.4939,27.5394,33200.0
2013-01-08 15:30:00,42.34,42.36,42.33,42.35,30200.0,27.5394,27.5524,27.5329,27.5459,30200.0
2013-01-08 15:35:00,42.35,42.35,42.28,42.28,45700.0,27.5459,27.5459,27.5004,27.5004,45700.0
2013-01-08 15:40:00,42.28,42.28,42.22,42.24,58700.0,27.5004,27.5004,27.4613,27.4744,58700.0
2013-01-08 15:45:00,42.23,42.24,42.18,42.2,67900.0,27.4678,27.4744,27.4353,27.4483,67900.0
2013-01-08 15:50:00,42.2,42.32,42.2,42.27,93700.0,27.4483,27.5264,27.4483,27.4939,93700.0
2013-01-08 15:55:00,42.26,42.26,42.2,42.21,181900.0,27.4874,27.4874,27.4483,27.4548,181900.0
2013-01-09 09:30:00,43.0,43.11,42.75,43.0,186700.0,27.9687,28.0402,27.8061,27.9687,186700.0
2013-01-09 09:35:00,42.99,43.0,42.85,42.85,208600.0,27.9622,27.9687,27.8711,27.8711,208600.0
2013-01-09 09:40:00,42.86,42.95,42.7,42.7,72300.0,27.8776,27.9362,27.7736,27.7736,72300.0
2013-01-09 09:45:00,42.7,42.96,42.69,42.91,132700.0,27.7736,27.9427,27.767,27.9101,132700.0
2013-01-09 09:50:00,42.91,42.95,42.88,42.95,229800.0,27.9101,27.9362,27.8906,27.9362,229800.0
2013-01-09 09:55:00,42.94,43.17,42.93,43.17,152800.0,27.9297,28.0793,27.9232,28.0793,152800.0
2013-01-09 10:00:00,43.17,43.17,43.08,43.14,125200.0,28.0793,28.0793,28.0207,28.0597,125200.0
2013-01-09 10:05:00,43.14,43.28,43.12,43.28,128100.0,28.0597,28.1508,28.0467,28.1508,128100.0
2013-01-09 10:10:00,43.28,43.4,43.28,43.39,122700.0,28.1508,28.2289,28.1508,28.2224,122700.0
2013-01-09 10:15:00,43.39,43.39,43.31,43.31,40600.0,28.2224,28.2224,28.1703,28.1703,40600.0
2013-01-09 10:20:00,43.31,43.39,43.31,43.39,38000.0,28.1703,28.2224,28.1703,28.2224,38000.0
2013-01-09 10:25:00,43.39,43.45,43.34,43.44,66200.0,28.2224,28.2614,28.1898,28.2549,66200.0
2013-01-09 10:30:00,43.43,43.43,43.34,43.34,55200.0,28.2484,28.2484,28.1898,28.1898,55200.0
2013-01-09 10:35:00,43.34,43.36,43.26,43.26,144900.0,28.1898,28.2028,28.1378,28.1378,144900.0
2013-01-09 10:40:00,43.26,43.3,43.16,43.18,33100.0,28.1378,28.1638,28.0728,28.0858,33100.0
2013-01-09 10:45:00,43.19,43.19,43.1,43.13,25500.0,28.0923,28.0923,28.0337,28.0532,25500.0
2013-01-09 10:50:00,43.13,43.15,43.1,43.14,9400.0,28.0532,28.0662,28.0337,28.0597,9400.0
2013-01-09 10:55:00,43.13,43.17,43.11,43.14,17200.0,28.0532,28.0793,28.0402,28.0597,17200.0
2013-01-09 11:00:00,43.15,43.18,43.04,43.05,17500.0,28.0662,28.0858,27.9947,28.0012,17500.0
2013-01-09 11:05:00,43.06,43.12,43.05,43.11,14700.0,28.0077,28.0467,28.0012,28.0402,14700.0
2013-01-09 11:10:00,43.1,43.1,42.99,42.99,17100.0,28.0337,28.0337,27.9622,27.9622,17100.0
2013-01-09 11:15:00,42.99,43.01,42.89,42.9,20700.0,27.9622,27.9752,27.8971,27.9036,20700.0
2013-01-09 11:20:00,42.89,42.92,42.87,42.89,17200.0,27.8971,27.9166,27.8841,27.8971,17200.0
2013-01-09 11:25:00,42.89,42.95,42.87,42.94,37300.0,27.8971,27.9362,27.8841,27.9297,37300.0
2013-01-09 11:30:00,42.95,43.02,42.92,42.97,30000.0,27.9362,27.9817,27.9166,27.9492,30000.0
2013-01-09 11:35:00,42.97,42.99,42.94,42.99,16700.0,27.9492,27.9622,27.9297,27.9622,16700.0
2013-01-09 11:40:00,42.98,43.03,42.96,43.02,19300.0,27.9557,27.9882,27.9427,27.9817,19300.0
2013-01-09 11:45:00,43.03,43.11,43.02,43.08,20200.0,27.9882,28.0402,27.9817,28.0207,20200.0
2013-01-09 11:50:00,43.08,43.08,42.94,42.97,21200.0,28.0207,28.0207,27.9297,27.9492,21200.0
2013-01-09 11:55:00,42.96,43.0,42.96,42.98,12300.0,27.9427,27.9687,27.9427,27.9557,12300.0
2013-01-09 12:00:00,43.0,43.0,42.95,43.0,16200.0,27.9687,27.9687,27.9362,27.9687,16200.0
2013-01-09 12:05:00,43.0,43.01,42.95,42.98,17800.0,27.9687,27.9752,27.9362,27.9557,17800.0
2013-01-09 12:10:00,42.97,42.98,42.92,42.92,14000.0,27.9492,27.9557,27.9166,27.9166,14000.0
2013-01-09 12:15:00,42.92,42.92,42.85,42.89,22200.0,27.9166,27.9166,27.8711,27.8971,22200.0
2013-01-09 12:20:00,42.9,42.96,42.89,42.91,30700.0,27.9036,27.9427,27.8971,27.9101,30700.0
2013-01-09 12:25:00,42.91,42.91,42.85,42.87,13200.0,27.9101,27.9101,27.8711,27.8841,13200.0
2013-01-09 12:30:00,42.87,42.91,42.84,42.88,51500.0,27.8841,27.9101,27.8646,27.8906,51500.0
2013-01-09 12:35:00,42.88,42.92,42.87,42.9,27200.0,27.8906,27.9166,27.8841,27.9036,27200.0
2013-01-09 12:40:00,42.91,42.93,42.88,42.89,17400.0,27.9101,27.9232,27.8906,27.8971,17400.0
2013-01-09 12:45:00,42.89,42.92,42.87,42.89,38800.0,27.8971,27.9166,27.8841,27.8971,38800.0
2013-01-09 12:50:00,42.89,42.91,42.87,42.89,17700.0,27.8971,27.9101,27.8841,27.8971,17700.0
2013-01-09 12:55:00,42.89,42.89,42.84,42.86,48500.0,27.8971,27.8971,27.8646,27.8776,48500.0
2013-01-09 13:00:00,42.86,42.9,42.84,42.88,29700.0,27.8776,27.9036,27.8646,27.8906,29700.0
2013-01-09 13:05:00,42.88,42.93,42.88,42.9,12100.0,27.8906,27.9232,27.8906,27.9036,12100.0
2013-01-09 13:10:00,42.9,42.92,42.85,42.85,9200.0,27.9036,27.9166,27.8711,27.8711,9200.0
2013-01-09 13:15:00,42.86,43.0,42.85,42.99,40300.0,27.8776,27.9687,27.8711,27.9622,40300.0
2013-01-09 13:20:00,43.0,43.05,42.98,43.02,37300.0,27.9687,28.0012,27.9557,27.9817,37300.0
2013-01-09 13:25:00,43.02,43.06,43.02,43.06,21000.0,27.9817,28.0077,27.9817,28.0077,21000.0
2013-01-09 13:30:00,43.06,43.08,43.05,43.07,21900.0,28.0077,28.0207,28.0012,28.0142,21900.0
2013-01-09 13:35:00,43.06,43.11,43.05,43.11,35200.0,28.0077,28.0402,28.0012,28.0402,35200.0
2013-01-09 13:40:00,43.12,43.13,43.07,43.09,26400.0,28.0467,28.0532,28.0142,28.0272,26400.0
2013-01-09 13:45:00,43.09,43.15,43.08,43.14,24700.0,28.0272,28.0662,28.0207,28.0597,24700.0
2013-01-09 13:50:00,43.15,43.18,43.11,43.17,59600.0,28.0662,28.0858,28.0402,28.0793,59600.0
2013-01-09 13:55:00,43.17,43.21,43.15,43.19,41500.0,28.0793,28.1053,28.0662,28.0923,41500.0
2013-01-09 14:00:00,43.19,43.2,43.16,43.2,28300.0,28.0923,28.0988,28.0728,28.0988,28300.0
2013-01-09 14:05:00,43.2,43.33,43.19,43.26,138000.0,28.0988,28.1833,28.0923,28.1378,138000.0
2013-01-09 14:10:00,43.26,43.31,43.22,43.31,54200.0,28.1378,28.1703,28.1118,28.1703,54200.0
2013-01-09 14:15:00,43.31,43.37,43.3,43.37,49100.0,28.1703,28.2093,28.1638,28.2093,49100.0
2013-01-09 14:20:00,43.37,43.38,43.34,43.36,28400.0,28.2093,28.2158,28.1898,28.2028,28400.0
2013-01-09 14:25:00,43.37,43.4,43.36,43.4,35200.0,28.2093,28.2289,28.2028,28.2289,35200.0
2013-01-09 14:30:00,43.39,43.4,43.31,43.34,36700.0,28.2224,28.2289,28.1703,28.1898,36700.0
2013-01-09 14:35:00,43.33,43.38,43.27,43.3,54500.0,28.1833,28.2158,28.1443,28.1638,54500.0
2013-01-09 14:40:00,43.3,43.33,43.27,43.32,29600.0,28.1638,28.1833,28.1443,28.1768,29600.0
2013-01-09 14:45:00,43.3,43.35,43.3,43.3,31900.0,28.1638,28.1963,28.1638,28.1638,31900.0
2013-01-09 14:50:00,43.32,43.35,43.31,43.32,31300.0,28.1768,28.1963,28.1703,28.1768,31300.0
2013-01-09 14:55:00,43.31,43.34,43.29,43.3,32000.0,28.1703,28.1898,28.1573,28.1638,32000.0
2013-01-09 15:00:00,43.29,43.3,43.25,43.25,41800.0,28.1573,28.1638,28.1313,28.1313,41800.0
2013-01-09 15:05:00,43.26,43.28,43.25,43.27,26300.0,28.1378,28.1508,28.1313,28.1443,26300.0
2013-01-09 15:10:00,43.27,43.28,43.22,43.27,36600.0,28.1443,28.1508,28.1118,28.1443,36600.0
2013-01-09 15:15:00,43.27,43.29,43.25,43.26,30600.0,28.1443,28.1573,28.1313,28.1378,30600.0
2013-01-09 15:20:00,43.26,43.32,43.26,43.27,51300.0,28.1378,28.1768,28.1378,28.1443,51300.0
2013-01-09 15:25:00,43.28,43.3,43.27,43.29,37600.0,28.1508,28.1638,28.1443,28.1573,37600.0
2013-01-09 15:30:00,43.28,43.29,43.25,43.25,48800.0,28.1508,28.1573,28.1313,28.1313,48800.0
2013-01-09 15:35:00,43.25,43.29,43.24,43.24,57500.0,28.1313,28.1573,28.1248,28.1248,57500.0
2013-01-09 15:40:00,43.24,43.27,43.22,43.25,65100.0,28.1248,28.1443,28.1118,28.1313,65100.0
2013-01-09 15:45:00,43.25,43.31,43.24,43.3,61200.0,28.1313,28.1703,28.1248,28.1638,61200.0
2013-01-09 15:50:00,43.3,43.36,43.29,43.3,90600.0,28.1638,28.2028,28.1573,28.1638,90600.0
2013-01-09 15:55:00,43.3,43.35,43.3,43.34,101000.0,28.1638,28.1963,28.1638,28.1898,101000.0
2013-01-10 09:30:00,43.64,43.81,43.5,43.81,85900.0,28.385,28.4955,28.2939,28.4955,85900.0
2013-01-10 09:35:00,43.8,43.89,43.67,43.75,47100.0,28.489,28.5476,28.4045,28.4565,47100.0
2013-01-10 09:40:00,43.74,43.75,43.64,43.73,50400.0,28.45,28.4565,28.385,28.4435,50400.0
2013-01-10 09:45:00,43.73,43.8,43.7,43.79,151300.0,28.4435,28.489,28.424,28.4825,151300.0
2013-01-10 09:50:00,43.78,44.09,43.76,44.09,245900.0,28.476,28.6777,28.463,28.6777,245900.0
2013-01-10 09:55:00,44.09,44.12,43.89,43.93,144000.0,28.6777,28.6972,28.5476,28.5736,144000.0
2013-01-10 10:00:00,43.92,44.02,43.77,43.84,247600.0,28.5671,28.6321,28.4695,28.515,247600.0
2013-01-10 10:05:00,43.82,43.9,43.79,43.81,183000.0,28.502,28.5541,28.4825,28.4955,183000.0
2013-01-10 10:10:00,43.81,43.86,43.79,43.84,116800.0,28.4955,28.5281,28.4825,28.515,116800.0
2013-01-10 10:15:00,43.83,43.83,43.79,43.8,115800.0,28.5085,28.5085,28.4825,28.489,115800.0
2013-01-10 10:20:00,43.81,43.95,43.81,43.93,43900.0,28.4955,28.5866,28.4955,28.5736,43900.0
2013-01-10 10:25:00,43.94,44.0,43.89,43.89,82000.0,28.5801,28.6191,28.5476,28.5476,82000.0
2013-01-10 10:30:00,43.88,43.89,43.75,43.83,99000.0,28.5411,28.5476,28.4565,28.5085,99000.0
2013-01-10 10:35:00,43.83,43.9,43.78,43.78,94600.0,28.5085,28.5541,28.476,28.476,94600.0
2013-01-10 10:40:00,43.79,43.79,43.73,43.75,39600.0,28.4825,28.4825,28.4435,28.4565,39600.0
2013-01-10 10:45:00,43.74,43.74,43.6,43.61,42300.0,28.45,28.45,28.3589,28.3654,42300.0
2013-01-10 10:50:00,43.61,43.65,43.59,43.63,22400.0,28.3654,28.3915,28.3524,28.3785,22400.0
2013-01-10 10:55:00,43.63,43.66,43.61,43.63,28600.0,28.3785,28.398,28.3654,28.3785,28600.0
2013-01-10 11:00:00,43.62,43.65,43.6,43.63,31300.0,28.372,28.3915,28.3589,28.3785,31300.0
2013-01-10 11:05:00,43.63,43.63,43.48,43.49,114500.0,28.3785,28.3785,28.2809,28.2874,114500.0
2013-01-10 11:10:00,43.5,43.5,43.33,43.36,41300.0,28.2939,28.2939,28.1833,28.2028,41300.0
2013-01-10 11:15:00,43.36,43.42,43.35,43.42,30400.0,28.2028,28.2419,28.1963,28.2419,30400.0
2013-01-10 11:20:00,43.42,43.51,43.41,43.48,54500.0,28.2419,28.3004,28.2354,28.2809,54500.0
2013-01-10 11:25:00,43.48,43.59,43.46,43.59,32700.0,28.2809,28.3524,28.2679,28.3524,32700.0
2013-01-10 11:30:00,43.59,43.62,43.55,43.6,21100.0,28.3524,28.372,28.3264,28.3589,21100.0
2013-01-10 11:35:00,43.6,43.69,43.59,43.66,25000.0,28.3589,28.4175,28.3524,28.398,25000.0
2013-01-10 11:40:00,43.66,43.66,43.51,43.52,32300.0,28.398,28.398,28.3004,28.3069,32300.0
2013-01-10 11:45:00,43.53,43.64,43.51,43.6,24500.0,28.3134,28.385,28.3004,28.3589,24500.0
2013-01-10 11:50:00,43.6,43.61,43.54,43.55,11500.0,28.3589,28.3654,28.3199,28.3264,11500.0
2013-01-10 11:55:00,43.55,43.65,43.53,43.61,23300.0,28.3264,28.3915,28.3134,28.3654,23300.0
2013-01-10 12:00:00,43.6,43.68,43.59,43.67,16800.0,28.3589,28.411,28.3524,28.4045,16800.0
2013-01-10 12:05:00,43.67,43.68,43.63,43.68,22000.0,28.4045,28.411,28.3785,28.411,22000.0
2013-01-10 12:10:00,43.66,43.69,43.66,43.67,29900.0,28.398,28.4175,28.398,28.4045,29900.0
2013-01-10 12:15:00,43.67,43.72,43.66,43.71,23600.0,28.4045,28.437,28.398,28.4305,23600.0
2013-01-10 12:20:00,43.71,43.71,43.66,43.66,26500.0,28.4305,28.4305,28.398,28.398,26500.0
2013-01-10 12:25:00,43.67,43.67,43.59,43.63,70700.0,28.4045,28.4045,28.3524,28.3785,70700.0
2013-01-10 12:30:00,43.63,43.65,43.57,43.62,50300.0,28.3785,28.3915,28.3394,28.372,50300.0
2013-01-10 12:35:00,43.61,43.63,43.58,43.58,12900.0,28.3654,28.3785,28.3459,28.3459,12900.0
2013-01-10 12:40:00,43.58,43.63,43.56,43.58,14000.0,28.3459,28.3785,28.3329,28.3459,14000.0
2013-01-10 12:45:00,43.58,43.58,43.54,43.58,15400.0,28.3459,28.3459,28.3199,28.3459,15400.0
2013-01-10 12:50:00,43.58,43.58,43.54,43.56,19800.0,28.3459,28.3459,28.3199,28.3329,19800.0
2013-01-10 12:55:00,43.56,43.63,43.55,43.63,25000.0,28.3329,28.3785,28.3264,28.3785,25000.0
2013-01-10 13:00:00,43.63,43.64,43.6,43.62,13700.0,28.3785,28.385,28.3589,28.372,13700.0
2013-01-10 13:05:00,43.6,43.63,43.6,43.6,12500.0,28.3589,28.3785,28.3589,28.3589,12500.0
2013-01-10 13:10:00,43.6,43.62,43.57,43.6,19300.0,28.3589,28.372,28.3394,28.3589,19300.0
2013-01-10 13:15:00,43.59,43.6,43.55,43.57,18700.0,28.3524,28.3589,28.3264,28.3394,18700.0
2013-01-10 13:20:00,43.56,43.59,43.56,43.57,13300.0,28.3329,28.3524,28.3329,28.3394,13300.0
2013-01-10 13:25:00,43.57,43.6,43.55,43.58,40100.0,28.3394,28.3589,28.3264,28.3459,40100.0
2013-01-10 13:30:00,43.57,43.63,43.55,43.62,24900.0,28.3394,28.3785,28.3264,28.372,24900.0
2013-01-10 13:35:00,43.62,43.64,43.59,43.61,19500.0,28.372,28.385,28.3524,28.3654,19500.0
2013-01-10 13:40:00,43.61,43.62,43.56,43.6,21900.0,28.3654,28.372,28.3329,28.3589,21900.0
2013-01-10 13:45:00,43.6,43.62,43.56,43.59,20300.0,28.3589,28.372,28.3329,28.3524,20300.0
2013-01-10 13:50:00,43.59,43.63,43.59,43.63,18000.0,28.3524,28.3785,28.3524,28.3785,18000.0
2013-01-10 13:55:00,43.62,43.62,43.59,43.61,26800.0,28.372,28.372,28.3524,28.3654,26800.0
2013-01-10 14:00:00,43.6,43.67,43.6,43.67,39000.0,28.3589,28.4045,28.3589,28.4045,39000.0
2013-01-10 14:05:00,43.68,43.78,43.68,43.77,19600.0,28.411,28.476,28.411,28.4695,19600.0
2013-01-10 14:10:00,43.77,43.79,43.74,43.74,27700.0,28.4695,28.4825,28.45,28.45,27700.0
2013-01-10 14:15:00,43.75,43.75,43.63,43.64,13500.0,28.4565,28.4565,28.3785,28.385,13500.0
2013-01-10 14:20:00,43.65,43.69,43.64,43.64,28400.0,28.3915,28.4175,28.385,28.385,28400.0
2013-01-10 14:25:00,43.64,43.66,43.61,43.63,19900.0,28.385,28.398,28.3654,28.3785,19900.0
2013-01-10 14:30:00,43.64,43.67,43.62,43.65,23200.0,28.385,28.4045,28.372,28.3915,23200.0
2013-01-10 14:35:00,43.64,43.67,43.63,43.65,19800.0,28.385,28.4045,28.3785,28.3915,19800.0
2013-01-10 14:40:00,43.65,43.7,43.64,43.7,30100.0,28.3915,28.424,28.385,28.424,30100.0
2013-01-10 14:45:00,43.7,43.71,43.65,43.68,31400.0,28.424,28.4305,28.3915,28.411,31400.0
2013-01-10 14:50:00,43.68,43.76,43.66,43.74,57200.0,28.411,28.463,28.398,28.45,57200.0
2013-01-10 14:55:00,43.75,43.8,43.7,43.74,49900.0,28.4565,28.489,28.424,28.45,49900.0
2013-01-10 15:00:00,43.74,43.83,43.74,43.82,81100.0,28.45,28.5085,28.45,28.502,81100.0
2013-01-10 15:05:00,43.82,43.83,43.79,43.82,49600.0,28.502,28.5085,28.4825,28.502,49600.0
2013-01-10 15:10:00,43.81,43.82,43.72,43.74,25100.0,28.4955,28.502,28.437,28.45,25100.0
2013-01-10 15:15:00,43.74,43.74,43.65,43.66,26700.0,28.45,28.45,28.3915,28.398,26700.0
2013-01-10 15:20:00,43.66,43.69,43.65,43.66,26700.0,28.398,28.4175,28.3915,28.398,26700.0
2013-01-10 15:25:00,43.66,43.66,43.61,43.62,24400.0,28.398,28.398,28.3654,28.372,24400.0
2013-01-10 15:30:00,43.63,43.65,43.61,43.62,21600.0,28.3785,28.3915,28.3654,28.372,21600.0
2013-01-10 15:35:00,43.62,43.63,43.59,43.59,24000.0,28.372,28.3785,28.3524,28.3524,24000.0
2013-01-10 15:40:00,43.59,43.59,43.55,43.57,29000.0,28.3524,28.3524,28.3264,28.3394,29000.0
2013-01-10 15:45:00,43.56,43.63,43.56,43.62,43500.0,28.3329,28.3785,28.3329,28.372,43500.0
2013-01-10 15:50:00,43.62,43.63,43.59,43.62,54600.0,28.372,28.3785,28.3524,28.372,54600.0
2013-01-10 15:55:00,43.62,43.67,43.59,43.67,113900.0,28.372,28.4045,28.3524,28.4045,113900.0
2013-01-11 09:30:00,43.8,43.8,43.54,43.61,30700.0,28.489,28.489,28.3199,28.3654,30700.0
2013-01-11 09:35:00,43.61,43.68,43.56,43.57,47800.0,28.3654,28.411,28.3329,28.3394,47800.0
2013-01-11 09:40:00,43.57,43.67,43.57,43.67,21400.0,28.3394,28.4045,28.3394,28.4045,21400.0
2013-01-11 09:45:00,43.67,43.69,43.52,43.54,85400.0,28.4045,28.4175,28.3069,28.3199,85400.0
2013-01-11 09:50:00,43.54,43.61,43.51,43.58,16900.0,28.3199,28.3654,28.3004,28.3459,16900.0
2013-01-11 09:55:00,43.57,43.58,43.51,43.55,49700.0,28.3394,28.3459,28.3004,28.3264,49700.0
2013-01-11 10:00:00,43.54,43.64,43.49,43.64,27700.0,28.3199,28.385,28.2874,28.385,27700.0
2013-01-11 10:05:00,43.64,43.66,43.59,43.65,41100.0,28.385,28.398,28.3524,28.3915,41100.0
2013-01-11 10:10:00,43.65,43.76,43.65,43.75,45700.0,28.3915,28.463,28.3915,28.4565,45700.0
2013-01-11 10:15:00,43.73,43.73,43.67,43.68,79700.0,28.4435,28.4435,28.4045,28.411,79700.0
2013-01-11 10:20:00,43.67,43.7,43.66,43.66,17100.0,28.4045,28.424,28.398,28.398,17100.0
2013-01-11 10:25:00,43.66,43.8,43.65,43.79,77200.0,28.398,28.489,28.3915,28.4825,77200.0
2013-01-11 10:30:00,43.79,43.84,43.79,43.8,38000.0,28.4825,28.515,28.4825,28.489,38000.0
2013-01-11 10:35:00,43.79,43.82,43.79,43.81,27600.0,28.4825,28.502,28.4825,28.4955,27600.0
2013-01-11 10:40:00,43.81,43.83,43.77,43.79,29200.0,28.4955,28.5085,28.4695,28.4825,29200.0
2013-01-11 10:45:00,43.78,43.81,43.77,43.81,20800.0,28.476,28.4955,28.4695,28.4955,20800.0
2013-01-11 10:50:00,43.8,43.87,43.8,43.86,21400.0,28.489,28.5346,28.489,28.5281,21400.0
2013-01-11 10:55:00,43.86,43.9,43.86,43.88,28700.0,28.5281,28.5541,28.5281,28.5411,28700.0
2013-01-11 11:00:00,43.86,43.9,43.83,43.87,34400.0,28.5281,28.5541,28.5085,28.5346,34400.0
2013-01-11 11:05:00,43.87,43.92,43.87,43.92,33000.0,28.5346,28.5671,28.5346,28.5671,33000.0
2013-01-11 11:10:00,43.92,43.94,43.91,43.93,25200.0,28.5671,28.5801,28.5606,28.5736,25200.0
2013-01-11 11:15:00,43.94,43.96,43.91,43.94,27000.0,28.5801,28.5931,28.5606,28.5801,27000.0
2013-01-11 11:20:00,43.94,43.99,43.94,43.96,32400.0,28.5801,28.6126,28.5801,28.5931,32400.0
2013-01-11 11:25:00,43.96,43.96,43.89,43.89,42700.0,28.5931,28.5931,28.5476,28.5476,42700.0
2013-01-11 11:30:00,43.88,43.88,43.85,43.88,21700.0,28.5411,28.5411,28.5216,28.5411,21700.0
2013-01-11 11:35:00,43.88,43.88,43.84,43.86,70300.0,28.5411,28.5411,28.515,28.5281,70300.0
2013-01-11 11:40:00,43.86,43.86,43.79,43.79,45400.0,28.5281,28.5281,28.4825,28.4825,45400.0
2013-01-11 11:45:00,43.78,43.78,43.7,43.71,17000.0,28.476,28.476,28.424,28.4305,17000.0
2013-01-11 11:50:00,43.72,43.79,43.71,43.76,16800.0,28.437,28.4825,28.4305,28.463,16800.0
2013-01-11 11:55:00,43.75,43.79,43.75,43.76,14100.0,28.4565,28.4825,28.4565,28.463,14100.0
2013-01-11 12:00:00,43.76,43.76,43.73,43.73,12000.0,28.463,28.463,28.4435,28.4435,12000.0
2013-01-11 12:05:00,43.73,43.75,43.73,43.73,11300.0,28.4435,28.4565,28.4435,28.4435,11300.0
2013-01-11 12:10:00,43.73,43.73,43.68,43.69,13100.0,28.4435,28.4435,28.411,28.4175,13100.0
2013-01-11 12:15:00,43.69,43.69,43.65,43.65,7100.0,28.4175,28.4175,28.3915,28.3915,7100.0
2013-01-11 12:20:00,43.65,43.67,43.63,43.66,13900.0,28.3915,28.4045,28.3785,28.398,13900.0
2013-01-11 12:25:00,43.66,43.67,43.62,43.62,9800.0,28.398,28.4045,28.372,28.372,9800.0
2013-01-11 12:30:00,43.63,43.63,43.54,43.55,20900.0,28.3785,28.3785,28.3199,28.3264,20900.0
2013-01-11 12:35:00,43.55,43.58,43.55,43.57,10800.0,28.3264,28.3459,28.3264,28.3394,10800.0
2013-01-11 12:40:00,43.57,43.62,43.57,43.58,11800.0,28.3394,28.372,28.3394,28.3459,11800.0
2013-01-11 12:45:00,43.58,43.58,43.53,43.54,15100.0,28.3459,28.3459,28.3134,28.3199,15100.0
2013-01-11 12:50:00,43.54,43.57,43.52,43.53,17600.0,28.3199,28.3394,28.3069,28.3134,17600.0
2013-01-11 12:55:00,43.53,43.58,43.53,43.58,31600.0,28.3134,28.3459,28.3134,28.3459,31600.0
2013-01-11 13:00:00,43.59,43.61,43.57,43.6,18200.0,28.3524,28.3654,28.3394,28.3589,18200.0
2013-01-11 13:05:00,43.59,43.62,43.57,43.57,12600.0,28.3524,28.372,28.3394,28.3394,12600.0
2013-01-11 13:10:00,43.57,43.59,43.56,43.58,12300.0,28.3394,28.3524,28.3329,28.3459,12300.0
2013-01-11 13:15:00,43.59,43.6,43.53,43.53,16500.0,28.3524,28.3589,28.3134,28.3134,16500.0
2013-01-11 13:20:00,43.54,43.57,43.54,43.55,11400.0,28.3199,28.3394,28.3199,28.3264,11400.0
2013-01-11 13:25:00,43.54,43.56,43.53,43.54,16900.0,28.3199,28.3329,28.3134,28.3199,16900.0
2013-01-11 13:30:00,43.54,43.54,43.51,43.52,19200.0,28.3199,28.3199,28.3004,28.3069,19200.0
2013-01-11 13:35:00,43.52,43.53,43.47,43.49,30600.0,28.3069,28.3134,28.2744,28.2874,30600.0
2013-01-11 13:40:00,43.5,43.5,43.41,43.43,21700.0,28.2939,28.2939,28.2354,28.2484,21700.0
2013-01-11 13:45:00,43.42,43.44,43.36,43.39,17900.0,28.2419,28.2549,28.2028,28.2224,17900.0
2013-01-11 13:50:00,43.4,43.45,43.39,43.43,10400.0,28.2289,28.2614,28.2224,28.2484,10400.0
2013-01-11 13:55:00,43.44,43.46,43.43,43.46,13100.0,28.2549,28.2679,28.2484,28.2679,13100.0
2013-01-11 14:00:00,43.45,43.5,43.45,43.48,25200.0,28.2614,28.2939,28.2614,28.2809,25200.0
2013-01-11 14:05:00,43.48,43.51,43.48,43.49,34500.0,28.2809,28.3004,28.2809,28.2874,34500.0
2013-01-11 14:10:00,43.48,43.51,43.48,43.5,19300.0,28.2809,28.3004,28.2809,28.2939,19300.0
2013-01-11 14:15:00,43.51,43.52,43.5,43.51,21600.0,28.3004,28.3069,28.2939,28.3004,21600.0
2013-01-11 14:20:00,43.5,43.52,43.48,43.5,44300.0,28.2939,28.3069,28.2809,28.2939,44300.0
2013-01-11 14:25:00,43.5,43.51,43.5,43.5,9800.0,28.2939,28.3004,28.2939,28.2939,9800.0
2013-01-11 14:30:00,43.5,43.5,43.48,43.5,13500.0,28.2939,28.2939,28.2809,28.2939,13500.0
2013-01-11 14:35:00,43.5,43.51,43.5,43.51,37300.0,28.2939,28.3004,28.2939,28.3004,37300.0
2013-01-11 14:40:00,43.51,43.52,43.5,43.5,20000.0,28.3004,28.3069,28.2939,28.2939,20000.0
2013-01-11 14:45:00,43.5,43.51,43.49,43.5,43500.0,28.2939,28.3004,28.2874,28.2939,43500.0
2013-01-11 14:50:00,43.51,43.56,43.51,43.53,19200.0,28.3004,28.3329,28.3004,28.3134,19200.0
2013-01-11 14:55:00,43.53,43.55,43.53,43.54,15400.0,28.3134,28.3264,28.3134,28.3199,15400.0
2013-01-11 15:00:00,43.54,43.54,43.5,43.5,40500.0,28.3199,28.3199,28.2939,28.2939,40500.0
2013-01-11 15:05:00,43.5,43.51,43.49,43.5,14400.0,28.2939,28.3004,28.2874,28.2939,14400.0
2013-01-11 15:10:00,43.51,43.53,43.5,43.51,15100.0,28.3004,28.3134,28.2939,28.3004,15100.0
2013-01-11 15:15:00,43.52,43.53,43.51,43.53,10600.0,28.3069,28.3134,28.3004,28.3134,10600.0
2013-01-11 15:20:00,43.52,43.56,43.52,43.52,21600.0,28.3069,28.3329,28.3069,28.3069,21600.0
2013-01-11 15:25:00,43.53,43.53,43.49,43.51,25600.0,28.3134,28.3134,28.2874,28.3004,25600.0
2013-01-11 15:30:00,43.51,43.51,43.48,43.48,16400.0,28.3004,28.3004,28.2809,28.2809,16400.0
2013-01-11 15:35:00,43.49,43.51,43.46,43.47,19700.0,28.2874,28.3004,28.2679,28.2744,19700.0
2013-01-11 15:40:00,43.47,43.49,43.46,43.49,23100.0,28.2744,28.2874,28.2679,28.2874,23100.0
2013-01-11 15:45:00,43.48,43.49,43.46,43.46,33800.0,28.2809,28.2874,28.2679,28.2679,33800.0
2013-01-11 15:50:00,43.47,43.49,43.44,43.44,43100.0,28.2744,28.2874,28.2549,28.2549,43100.0
2013-01-11 15:55:00,43.44,43.44,43.4,43.44,137400.0,28.2549,28.2549,28.2289,28.2549,137400.0
2013-01-14 09:30:00,43.43,43.43,43.16,43.37,35100.0,28.2484,28.2484,28.0728,28.2093,35100.0
2013-01-14 09:35:00,43.37,43.39,43.3,43.35,20500.0,28.2093,28.2224,28.1638,28.1963,20500.0
2013-01-14 09:40:00,43.35,43.38,43.2,43.22,34600.0,28.1963,28.2158,28.0988,28.1118,34600.0
2013-01-14 09:45:00,43.2,43.23,43.14,43.16,55500.0,28.0988,28.1183,28.0597,28.0728,55500.0
2013-01-14 09:50:00,43.17,43.19,43.04,43.06,40800.0,28.0793,28.0923,27.9947,28.0077,40800.0
2013-01-14 09:55:00,43.07,43.08,43.04,43.04,33900.0,28.0142,28.0207,27.9947,27.9947,33900.0
2013-01-14 10:00:00,43.04,43.05,42.98,43.04,79100.0,27.9947,28.0012,27.9557,27.9947,79100.0
2013-01-14 10:05:00,43.04,43.04,43.0,43.02,40100.0,27.9947,27.9947,27.9687,27.9817,40100.0
2013-01-14 10:10:00,43.02,43.05,43.02,43.03,53100.0,27.9817,28.0012,27.9817,27.9882,53100.0
2013-01-14 10:15:00,43.02,43.04,42.97,42.97,25400.0,27.9817,27.9947,27.9492,27.9492,25400.0
2013-01-14 10:20:00,42.97,42.99,42.94,42.95,24300.0,27.9492,27.9622,27.9297,27.9362,24300.0
2013-01-14 10:25:00,42.95,42.95,42.92,42.93,18300.0,27.9362,27.9362,27.9166,27.9232,18300.0
2013-01-14 10:30:00,42.93,42.97,42.91,42.96,43800.0,27.9232,27.9492,27.9101,27.9427,43800.0
2013-01-14 10:35:00,42.96,42.99,42.94,42.94,36400.0,27.9427,27.9622,27.9297,27.9297,36400.0
2013-01-14 10:40:00,42.94,43.0,42.94,42.99,29300.0,27.9297,27.9687,27.9297,27.9622,29300.0
2013-01-14 10:45:00,43.0,43.0,42.99,43.0,7100.0,27.9687,27.9687,27.9622,27.9687,7100.0
2013-01-14 10:50:00,43.0,43.0,42.94,42.96,30800.0,27.9687,27.9687,27.9297,27.9427,30800.0
2013-01-14 10:55:00,42.96,42.97,42.96,42.96,9100.0,27.9427,27.9492,27.9427,27.9427,9100.0
2013-01-14 11:00:00,42.96,42.97,42.93,42.93,30800.0,27.9427,27.9492,27.9232,27.9232,30800.0
2013-01-14 11:05:00,42.95,43.02,42.94,43.02,23600.0,27.9362,27.9817,27.9297,27.9817,23600.0
2013-01-14 11:10:00,43.02,43.04,42.99,43.0,34000.0,27.9817,27.9947,27.9622,27.9687,34000.0
2013-01-14 11:15:00,43.0,43.0,42.95,42.95,22400.0,27.9687,27.9687,27.9362,27.9362,22400.0
2013-01-14 11:20:00,42.96,42.97,42.9,42.9,33200.0,27.9427,27.9492,27.9036,27.9036,33200.0
2013-01-14 11:25:00,42.9,42.92,42.89,42.91,29700.0,27.9036,27.9166,27.8971,27.9101,29700.0
2013-01-14 11:30:00,42.91,42.96,42.9,42.94,38100.0,27.9101,27.9427,27.9036,27.9297,38100.0
2013-01-14 11:35:00,42.95,42.97,42.94,42.94,35200.0,27.9362,27.9492,27.9297,27.9297,35200.0
2013-01-14 11:40:00,42.94,42.94,42.9,42.92,12700.0,27.9297,27.9297,27.9036,27.9166,12700.0
2013-01-14 11:45:00,42.91,42.99,42.91,42.98,19600.0,27.9101,27.9622,27.9101,27.9557,19600.0
2013-01-14 11:50:00,42.98,42.99,42.97,42.98,9200.0,27.9557,27.9622,27.9492,27.9557,9200.0
2013-01-14 11:55:00,42.99,43.0,42.97,42.98,17000.0,27.9622,27.9687,27.9492,27.9557,17000.0
2013-01-14 12:00:00,42.99,43.0,42.98,42.99,16400.0,27.9622,27.9687,27.9557,27.9622,16400.0
2013-01-14 12:05:00,43.0,43.0,42.96,42.96,11200.0,27.9687,27.9687,27.9427,27.9427,11200.0
2013-01-14 12:10:00,42.97,42.99,42.97,42.98,10700.0,27.9492,27.9622,27.9492,27.9557,10700.0
2013-01-14 12:15:00,42.99,42.99,42.95,42.95,17800.0,27.9622,27.9622,27.9362,27.9362,17800.0
2013-01-14 12:20:00,42.95,42.95,42.91,42.95,10100.0,27.9362,27.9362,27.9101,27.9362,10100.0
2013-01-14 12:25:00,42.94,42.95,42.93,42.94,13800.0,27.9297,27.9362,27.9232,27.9297,13800.0
2013-01-14 12:30:00,42.95,42.95,42.94,42.95,14300.0,27.9362,27.9362,27.9297,27.9362,14300.0
2013-01-14 12:35:00,42.95,42.97,42.95,42.96,14400.0,27.9362,27.9492,27.9362,27.9427,14400.0
2013-01-14 12:40:00,42.96,42.96,42.94,42.95,6800.0,27.9427,27.9427,27.9297,27.9362,6800.0
2013-01-14 12:45:00,42.94,43.02,42.94,43.01,20500.0,27.9297,27.9817,27.9297,27.9752,20500.0
2013-01-14 12:50:00,43.01,43.05,43.01,43.03,8900.0,27.9752,28.0012,27.9752,27.9882,8900.0
2013-01-14 12:55:00,43.03,43.04,43.01,43.02,12000.0,27.9882,27.9947,27.9752,27.9817,12000.0
2013-01-14 13:00:00,43.01,43.02,42.96,42.97,24100.0,27.9752,27.9817,27.9427,27.9492,24100.0
2013-01-14 13:05:00,42.97,43.03,42.96,43.02,154900.0,27.9492,27.9882,27.9427,27.9817,154900.0
2013-01-14 13:10:00,43.02,43.03,43.01,43.02,12000.0,27.9817,27.9882,27.9752,27.9817,12000.0
2013-01-14 13:15:00,43.02,43.11,43.02,43.1,48600.0,27.9817,28.0402,27.9817,28.0337,48600.0
2013-01-14 13:20:00,43.1,43.13,43.1,43.12,10900.0,28.0337,28.0532,28.0337,28.0467,10900.0
2013-01-14 13:25:00,43.13,43.21,43.12,43.21,27600.0,28.0532,28.1053,28.0467,28.1053,27600.0
2013-01-14 13:30:00,43.21,43.23,43.2,43.23,32500.0,28.1053,28.1183,28.0988,28.1183,32500.0
2013-01-14 13:35:00,43.23,43.28,43.23,43.27,12300.0,28.1183,28.1508,28.1183,28.1443,12300.0
2013-01-14 13:40:00,43.27,43.27,43.23,43.24,7600.0,28.1443,28.1443,28.1183,28.1248,7600.0
2013-01-14 13:45:00,43.25,43.25,43.18,43.2,13700.0,28.1313,28.1313,28.0858,28.0988,13700.0
2013-01-14 13:50:00,43.19,43.22,43.18,43.21,31700.0,28.0923,28.1118,28.0858,28.1053,31700.0
2013-01-14 13:55:00,43.22,43.24,43.21,43.23,18000.0,28.1118,28.1248,28.1053,28.1183,18000.0
2013-01-14 14:00:00,43.23,43.33,43.22,43.33,15700.0,28.1183,28.1833,28.1118,28.1833,15700.0
2013-01-14 14:05:00,43.33,43.35,43.29,43.35,19900.0,28.1833,28.1963,28.1573,28.1963,19900.0
2013-01-14 14:10:00,43.35,43.37,43.32,43.32,11700.0,28.1963,28.2093,28.1768,28.1768,11700.0
2013-01-14 14:15:00,43.33,43.36,43.32,43.35,15100.0,28.1833,28.2028,28.1768,28.1963,15100.0
2013-01-14 14:20:00,43.35,43.38,43.34,43.35,24700.0,28.1963,28.2158,28.1898,28.1963,24700.0
2013-01-14 14:25:00,43.36,43.39,43.35,43.39,18000.0,28.2028,28.2224,28.1963,28.2224,18000.0
2013-01-14 14:30:00,43.39,43.42,43.37,43.38,13800.0,28.2224,28.2419,28.2093,28.2158,13800.0
2013-01-14 14:35:00,43.39,43.4,43.36,43.36,9200.0,28.2224,28.2289,28.2028,28.2028,9200.0
2013-01-14 14:40:00,43.37,43.39,43.36,43.38,4900.0,28.2093,28.2224,28.2028,28.2158,4900.0
2013-01-14 14:45:00,43.37,43.37,43.33,43.36,5300.0,28.2093,28.2093,28.1833,28.2028,5300.0
2013-01-14 14:50:00,43.36,43.37,43.34,43.34,13400.0,28.2028,28.2093,28.1898,28.1898,13400.0
2013-01-14 14:55:00,43.34,43.37,43.33,43.35,7900.0,28.1898,28.2093,28.1833,28.1963,7900.0
2013-01-14 15:00:00,43.36,43.43,43.36,43.43,18400.0,28.2028,28.2484,28.2028,28.2484,18400.0
2013-01-14 15:05:00,43.42,43.48,43.42,43.46,30000.0,28.2419,28.2809,28.2419,28.2679,30000.0
2013-01-14 15:10:00,43.45,43.46,43.42,43.43,12800.0,28.2614,28.2679,28.2419,28.2484,12800.0
2013-01-14 15:15:00,43.43,43.47,43.43,43.44,11800.0,28.2484,28.2744,28.2484,28.2549,11800.0
2013-01-14 15:20:00,43.44,43.47,43.44,43.45,20000.0,28.2549,28.2744,28.2549,28.2614,20000.0
2013-01-14 15:25:00,43.45,43.46,43.4,43.42,17400.0,28.2614,28.2679,28.2289,28.2419,17400.0
2013-01-14 15:30:00,43.42,43.48,43.38,43.47,70600.0,28.2419,28.2809,28.2158,28.2744,70600.0
2013-01-14 15:35:00,43.47,43.49,43.43,43.48,48500.0,28.2744,28.2874,28.2484,28.2809,48500.0
2013-01-14 15:40:00,43.49,43.51,43.48,43.5,46900.0,28.2874,28.3004,28.2809,28.2939,46900.0
2013-01-14 15:45:00,43.49,43.5,43.43,43.44,74800.0,28.2874,28.2939,28.2484,28.2549,74800.0
2013-01-14 15:50:00,43.45,43.46,43.43,43.45,79400.0,28.2614,28.2679,28.2484,28.2614,79400.0
2013-01-14 15:55:00,43.44,43.54,43.44,43.54,109800.0,28.2549,28.3199,28.2549,28.3199,109800.0
2013-01-15 09:30:00,43.15,43.15,42.83,42.92,69400.0,28.0662,28.0662,27.8581,27.9166,69400.0
2013-01-15 09:35:00,42.91,43.2,42.91,43.2,14900.0,27.9101,28.0988,27.9101,28.0988,14900.0
2013-01-15 09:40:00,43.22,43.28,43.17,43.21,22100.0,28.1118,28.1508,28.0793,28.1053,22100.0
2013-01-15 09:45:00,43.19,43.28,43.17,43.27,48300.0,28.0923,28.1508,28.0793,28.1443,48300.0
2013-01-15 09:50:00,43.26,43.32,43.18,43.31,82300.0,28.1378,28.1768,28.0858,28.1703,82300.0
2013-01-15 09:55:00,43.3,43.38,43.26,43.31,48800.0,28.1638,28.2158,28.1378,28.1703,48800.0
2013-01-15 10:00:00,43.31,43.38,43.26,43.3,55700.0,28.1703,28.2158,28.1378,28.1638,55700.0
2013-01-15 10:05:00,43.29,43.29,43.2,43.21,25100.0,28.1573,28.1573,28.0988,28.1053,25100.0
2013-01-15 10:10:00,43.21,43.27,43.2,43.24,28300.0,28.1053,28.1443,28.0988,28.1248,28300.0
2013-01-15 10:15:00,43.24,43.24,43.18,43.18,15400.0,28.1248,28.1248,28.0858,28.0858,15400.0
2013-01-15 10:20:00,43.19,43.2,43.14,43.15,19500.0,28.0923,28.0988,28.0597,28.0662,19500.0
2013-01-15 10:25:00,43.14,43.15,43.09,43.11,31600.0,28.0597,28.0662,28.0272,28.0402,31600.0
2013-01-15 10:30:00,43.11,43.13,43.1,43.13,11200.0,28.0402,28.0532,28.0337,28.0532,11200.0
2013-01-15 10:35:00,43.13,43.19,43.12,43.17,40600.0,28.0532,28.0923,28.0467,28.0793,40600.0
2013-01-15 10:40:00,43.18,43.23,43.14,43.18,23600.0,28.0858,28.1183,28.0597,28.0858,23600.0
2013-01-15 10:45:00,43.18,43.19,43.15,43.18,21800.0,28.0858,28.0923,28.0662,28.0858,21800.0
2013-01-15 10:50:00,43.17,43.2,43.16,43.16,32100.0,28.0793,28.0988,28.0728,28.0728,32100.0
2013-01-15 10:55:00,43.16,43.23,43.15,43.22,43800.0,28.0728,28.1183,28.0662,28.1118,43800.0
2013-01-15 11:00:00,43.22,43.25,43.2,43.24,17400.0,28.1118,28.1313,28.0988,28.1248,17400.0
2013-01-15 11:05:00,43.23,43.24,43.21,43.22,18900.0,28.1183,28.1248,28.1053,28.1118,18900.0
2013-01-15 11:10:00,43.22,43.22,43.18,43.18,20900.0,28.1118,28.1118,28.0858,28.0858,20900.0
2013-01-15 11:15:00,43.18,43.19,43.15,43.16,33700.0,28.0858,28.0923,28.0662,28.0728,33700.0
2013-01-15 11:20:00,43.16,43.16,43.14,43.16,12900.0,28.0728,28.0728,28.0597,28.0728,12900.0
2013-01-15 11:25:00,43.16,43.16,43.16,43.16,10600.0,28.0728,28.0728,28.0728,28.0728,10600.0
2013-01-15 11:30:00,43.16,43.16,43.14,43.15,12800.0,28.0728,28.0728,28.0597,28.0662,12800.0
2013-01-15 11:35:00,43.15,43.16,43.13,43.16,28800.0,28.0662,28.0728,28.0532,28.0728,28800.0
2013-01-15 11:40:00,43.16,43.17,43.14,43.16,50200.0,28.0728,28.0793,28.0597,28.0728,50200.0
2013-01-15 11:45:00,43.16,43.17,43.14,43.17,19600.0,28.0728,28.0793,28.0597,28.0793,19600.0
2013-01-15 11:50:00,43.16,43.17,43.15,43.16,5900.0,28.0728,28.0793,28.0662,28.0728,5900.0
2013-01-15 11:55:00,43.16,43.17,43.14,43.16,23800.0,28.0728,28.0793,28.0597,28.0728,23800.0
2013-01-15 12:00:00,43.16,43.17,43.15,43.15,14500.0,28.0728,28.0793,28.0662,28.0662,14500.0
2013-01-15 12:05:00,43.15,43.17,43.15,43.16,12800.0,28.0662,28.0793,28.0662,28.0728,12800.0
2013-01-15 12:10:00,43.16,43.16,43.15,43.15,8800.0,28.0728,28.0728,28.0662,28.0662,8800.0
2013-01-15 12:15:00,43.15,43.16,43.14,43.16,41800.0,28.0662,28.0728,28.0597,28.0728,41800.0
2013-01-15 12:20:00,43.16,43.16,43.14,43.15,13700.0,28.0728,28.0728,28.0597,28.0662,13700.0
2013-01-15 12:25:00,43.15,43.15,43.13,43.13,6200.0,28.0662,28.0662,28.0532,28.0532,6200.0
2013-01-15 12:30:00,43.12,43.16,43.11,43.16,30000.0,28.0467,28.0728,28.0402,28.0728,30000.0
2013-01-15 12:35:00,43.16,43.16,43.15,43.15,23500.0,28.0728,28.0728,28.0662,28.0662,23500.0
2013-01-15 12:40:00,43.16,43.16,43.15,43.16,16100.0,28.0728,28.0728,28.0662,28.0728,16100.0
2013-01-15 12:45:00,43.16,43.16,43.11,43.11,19600.0,28.0728,28.0728,28.0402,28.0402,19600.0
2013-01-15 12:50:00,43.11,43.15,43.1,43.15,17900.0,28.0402,28.0662,28.0337,28.0662,17900.0
2013-01-15 12:55:00,43.15,43.15,43.11,43.11,11100.0,28.0662,28.0662,28.0402,28.0402,11100.0
2013-01-15 13:00:00,43.11,43.11,43.09,43.1,15900.0,28.0402,28.0402,28.0272,28.0337,15900.0
2013-01-15 13:05:00,43.09,43.09,43.06,43.08,28800.0,28.0272,28.0272,28.0077,28.0207,28800.0
2013-01-15 13:10:00,43.07,43.09,43.05,43.09,118900.0,28.0142,28.0272,28.0012,28.0272,118900.0
2013-01-15 13:15:00,43.09,43.18,43.09,43.16,100500.0,28.0272,28.0858,28.0272,28.0728,100500.0
2013-01-15 13:20:00,43.15,43.15,43.14,43.14,7300.0,28.0662,28.0662,28.0597,28.0597,7300.0
2013-01-15 13:25:00,43.14,43.15,43.13,43.13,11800.0,28.0597,28.0662,28.0532,28.0532,11800.0
2013-01-15 13:30:00,43.12,43.14,43.09,43.09,30400.0,28.0467,28.0597,28.0272,28.0272,30400.0
2013-01-15 13:35:00,43.09,43.09,43.07,43.08,29300.0,28.0272,28.0272,28.0142,28.0207,29300.0
2013-01-15 13:40:00,43.08,43.08,43.04,43.05,20500.0,28.0207,28.0207,27.9947,28.0012,20500.0
2013-01-15 13:45:00,43.06,43.07,43.05,43.07,29800.0,28.0077,28.0142,28.0012,28.0142,29800.0
2013-01-15 13:50:00,43.08,43.08,42.97,42.99,29800.0,28.0207,28.0207,27.9492,27.9622,29800.0
2013-01-15 13:55:00,42.99,42.99,42.93,42.93,29200.0,27.9622,27.9622,27.9232,27.9232,29200.0
2013-01-15 14:00:00,42.93,42.95,42.88,42.9,62300.0,27.9232,27.9362,27.8906,27.9036,62300.0
2013-01-15 14:05:00,42.91,42.97,42.9,42.94,37300.0,27.9101,27.9492,27.9036,27.9297,37300.0
2013-01-15 14:10:00,42.94,42.95,42.91,42.92,24100.0,27.9297,27.9362,27.9101,27.9166,24100.0
2013-01-15 14:15:00,42.93,42.93,42.9,42.9,32200.0,27.9232,27.9232,27.9036,27.9036,32200.0
2013-01-15 14:20:00,42.9,42.91,42.88,42.9,24200.0,27.9036,27.9101,27.8906,27.9036,24200.0
2013-01-15 14:25:00,42.9,42.91,42.89,42.89,17800.0,27.9036,27.9101,27.8971,27.8971,17800.0
2013-01-15 14:30:00,42.88,42.92,42.88,42.9,30400.0,27.8906,27.9166,27.8906,27.9036,30400.0
2013-01-15 14:35:00,42.9,42.91,42.89,42.9,20000.0,27.9036,27.9101,27.8971,27.9036,20000.0
2013-01-15 14:40:00,42.9,42.91,42.88,42.89,52600.0,27.9036,27.9101,27.8906,27.8971,52600.0
2013-01-15 14:45:00,42.9,42.95,42.89,42.93,25200.0,27.9036,27.9362,27.8971,27.9232,25200.0
2013-01-15 14:50:00,42.93,42.94,42.92,42.92,43000.0,27.9232,27.9297,27.9166,27.9166,43000.0
2013-01-15 14:55:00,42.93,42.94,42.93,42.93,22200.0,27.9232,27.9297,27.9232,27.9232,22200.0
2013-01-15 15:00:00,42.94,43.01,42.93,43.01,84300.0,27.9297,27.9752,27.9232,27.9752,84300.0
2013-01-15 15:05:00,43.01,43.02,42.99,43.01,70400.0,27.9752,27.9817,27.9622,27.9752,70400.0
2013-01-15 15:10:00,43.01,43.02,43.01,43.02,23900.0,27.9752,27.9817,27.9752,27.9817,23900.0
2013-01-15 15:15:00,43.02,43.04,42.99,43.03,45000.0,27.9817,27.9947,27.9622,27.9882,45000.0
2013-01-15 15:20:00,43.03,43.09,43.02,43.08,100700.0,27.9882,28.0272,27.9817,28.0207,100700.0
2013-01-15 15:25:00,43.08,43.11,43.07,43.1,70900.0,28.0207,28.0402,28.0142,28.0337,70900.0
2013-01-15 15:30:00,43.09,43.12,43.09,43.1,47700.0,28.0272,28.0467,28.0272,28.0337,47700.0
2013-01-15 15:35:00,43.1,43.15,43.1,43.13,75200.0,28.0337,28.0662,28.0337,28.0532,75200.0
2013-01-15 15:40:00,43.14,43.2,43.13,43.2,39800.0,28.0597,28.0988,28.0532,28.0988,39800.0
2013-01-15 15:45:00,43.2,43.24,43.15,43.2,149800.0,28.0988,28.1248,28.0662,28.0988,149800.0
2013-01-15 15:50:00,43.2,43.28,43.18,43.27,178700.0,28.0988,28.1508,28.0858,28.1443,178700.0
2013-01-15 15:55:00,43.25,43.26,43.23,43.23,181200.0,28.1313,28.1378,28.1183,28.1183,181200.0
2013-01-16 09:30:00,43.15,43.24,42.87,42.99,34200.0,28.0662,28.1248,27.8841,27.9622,34200.0
2013-01-16 09:35:00,42.99,43.04,42.89,42.93,20000.0,27.9622,27.9947,27.8971,27.9232,20000.0
2013-01-16 09:40:00,42.94,42.99,42.93,42.96,22300.0,27.9297,27.9622,27.9232,27.9427,22300.0
2013-01-16 09:45:00,42.97,42.99,42.92,42.98,37500.0,27.9492,27.9622,27.9166,27.9557,37500.0
2013-01-16 09:50:00,42.99,43.03,42.92,42.92,65000.0,27.9622,27.9882,27.9166,27.9166,65000.0
2013-01-16 09:55:00,42.9,42.99,42.9,42.94,53500.0,27.9036,27.9622,27.9036,27.9297,53500.0
2013-01-16 10:00:00,42.93,42.97,42.92,42.94,59600.0,27.9232,27.9492,27.9166,27.9297,59600.0
2013-01-16 10:05:00,42.94,42.99,42.91,42.98,48500.0,27.9297,27.9622,27.9101,27.9557,48500.0
2013-01-16 10:10:00,42.98,43.02,42.96,43.01,38700.0,27.9557,27.9817,27.9427,27.9752,38700.0
2013-01-16 10:15:00,43.0,43.03,42.97,43.02,52900.0,27.9687,27.9882,27.9492,27.9817,52900.0
2013-01-16 10:20:00,43.03,43.05,43.0,43.05,41300.0,27.9882,28.0012,27.9687,28.0012,41300.0
2013-01-16 10:25:00,43.04,43.08,43.02,43.04,49800.0,27.9947,28.0207,27.9817,27.9947,49800.0
2013-01-16 10:30:00,43.04,43.05,43.03,43.03,12100.0,27.9947,28.0012,27.9882,27.9882,12100.0
2013-01-16 10:35:00,43.04,43.06,43.03,43.05,5300.0,27.9947,28.0077,27.9882,28.0012,5300.0
2013-01-16 10:40:00,43.05,43.09,43.05,43.07,20300.0,28.0012,28.0272,28.0012,28.0142,20300.0
2013-01-16 10:45:00,43.06,43.06,43.01,43.02,41300.0,28.0077,28.0077,27.9752,27.9817,41300.0
2013-01-16 10:50:00,43.03,43.05,43.02,43.05,8100.0,27.9882,28.0012,27.9817,28.0012,8100.0
2013-01-16 10:55:00,43.04,43.06,43.03,43.03,12000.0,27.9947,28.0077,27.9882,27.9882,12000.0
2013-01-16 11:00:00,43.04,43.04,43.01,43.04,8700.0,27.9947,27.9947,27.9752,27.9947,8700.0
2013-01-16 11:05:00,43.03,43.09,43.03,43.07,11600.0,27.9882,28.0272,27.9882,28.0142,11600.0
2013-01-16 11:10:00,43.08,43.09,43.08,43.08,9200.0,28.0207,28.0272,28.0207,28.0207,9200.0
2013-01-16 11:15:00,43.09,43.13,43.08,43.08,19700.0,28.0272,28.0532,28.0207,28.0207,19700.0
2013-01-16 11:20:00,43.07,43.14,43.07,43.11,13400.0,28.0142,28.0597,28.0142,28.0402,13400.0
2013-01-16 11:25:00,43.11,43.16,43.11,43.13,7000.0,28.0402,28.0728,28.0402,28.0532,7000.0
2013-01-16 11:30:00,43.13,43.15,43.09,43.11,14400.0,28.0532,28.0662,28.0272,28.0402,14400.0
2013-01-16 11:35:00,43.11,43.12,43.08,43.09,8500.0,28.0402,28.0467,28.0207,28.0272,8500.0
2013-01-16 11:40:00,43.09,43.12,43.09,43.12,34100.0,28.0272,28.0467,28.0272,28.0467,34100.0
2013-01-16 11:45:00,43.12,43.13,43.11,43.12,14100.0,28.0467,28.0532,28.0402,28.0467,14100.0
2013-01-16 11:50:00,43.11,43.13,43.08,43.1,10100.0,28.0402,28.0532,28.0207,28.0337,10100.0
2013-01-16 11:55:00,43.11,43.12,43.09,43.11,7400.0,28.0402,28.0467,28.0272,28.0402,7400.0
2013-01-16 12:00:00,43.1,43.12,43.09,43.11,7500.0,28.0337,28.0467,28.0272,28.0402,7500.0
2013-01-16 12:05:00,43.11,43.12,43.09,43.12,14900.0,28.0402,28.0467,28.0272,28.0467,14900.0
2013-01-16 12:10:00,43.12,43.13,43.08,43.09,6800.0,28.0467,28.0532,28.0207,28.0272,6800.0
2013-01-16 12:15:00,43.09,43.12,43.08,43.09,14700.0,28.0272,28.0467,28.0207,28.0272,14700.0
2013-01-16 12:20:00,43.09,43.11,43.08,43.08,9700.0,28.0272,28.0402,28.0207,28.0207,9700.0
2013-01-16 12:25:00,43.09,43.1,43.07,43.08,5300.0,28.0272,28.0337,28.0142,28.0207,5300.0
2013-01-16 12:30:00,43.08,43.09,43.05,43.08,8400.0,28.0207,28.0272,28.0012,28.0207,8400.0
2013-01-16 12:35:00,43.07,43.1,43.06,43.09,5700.0,28.0142,28.0337,28.0077,28.0272,5700.0
2013-01-16 12:40:00,43.09,43.1,43.03,43.03,6800.0,28.0272,28.0337,27.9882,27.9882,6800.0
2013-01-16 12:45:00,43.03,43.07,43.02,43.05,5800.0,27.9882,28.0142,27.9817,28.0012,5800.0
2013-01-16 12:50:00,43.05,43.07,43.05,43.05,6300.0,28.0012,28.0142,28.0012,28.0012,6300.0
2013-01-16 12:55:00,43.04,43.08,43.04,43.08,4300.0,27.9947,28.0207,27.9947,28.0207,4300.0
2013-01-16 13:00:00,43.07,43.08,43.03,43.03,10900.0,28.0142,28.0207,27.9882,27.9882,10900.0
2013-01-16 13:05:00,43.03,43.04,42.97,42.97,41100.0,27.9882,27.9947,27.9492,27.9492,41100.0
2013-01-16 13:10:00,42.98,42.98,42.94,42.95,5900.0,27.9557,27.9557,27.9297,27.9362,5900.0
2013-01-16 13:15:00,42.95,42.95,42.92,42.95,12300.0,27.9362,27.9362,27.9166,27.9362,12300.0
2013-01-16 13:20:00,42.95,42.98,42.95,42.95,7400.0,27.9362,27.9557,27.9362,27.9362,7400.0
2013-01-16 13:25:00,42.96,42.97,42.93,42.97,8300.0,27.9427,27.9492,27.9232,27.9492,8300.0
2013-01-16 13:30:00,42.97,43.01,42.94,43.0,22900.0,27.9492,27.9752,27.9297,27.9687,22900.0
2013-01-16 13:35:00,43.0,43.02,42.99,43.0,14100.0,27.9687,27.9817,27.9622,27.9687,14100.0
2013-01-16 13:40:00,43.0,43.05,42.99,43.01,18800.0,27.9687,28.0012,27.9622,27.9752,18800.0
2013-01-16 13:45:00,43.02,43.07,43.02,43.05,22500.0,27.9817,28.0142,27.9817,28.0012,22500.0
2013-01-16 13:50:00,43.05,43.05,43.01,43.02,15800.0,28.0012,28.0012,27.9752,27.9817,15800.0
2013-01-16 13:55:00,43.01,43.02,42.99,42.99,8900.0,27.9752,27.9817,27.9622,27.9622,8900.0
2013-01-16 14:00:00,43.0,43.03,42.99,43.03,14300.0,27.9687,27.9882,27.9622,27.9882,14300.0
2013-01-16 14:05:00,43.03,43.03,42.96,42.97,15700.0,27.9882,27.9882,27.9427,27.9492,15700.0
2013-01-16 14:10:00,42.98,43.0,42.97,42.98,12400.0,27.9557,27.9687,27.9492,27.9557,12400.0
2013-01-16 14:15:00,42.98,43.0,42.96,42.96,12300.0,27.9557,27.9687,27.9427,27.9427,12300.0
2013-01-16 14:20:00,42.97,42.99,42.94,42.94,16000.0,27.9492,27.9622,27.9297,27.9297,16000.0
2013-01-16 14:25:00,42.94,42.95,42.94,42.94,7900.0,27.9297,27.9362,27.9297,27.9297,7900.0
2013-01-16 14:30:00,42.95,42.95,42.93,42.95,34000.0,27.9362,27.9362,27.9232,27.9362,34000.0
2013-01-16 14:35:00,42.94,42.95,42.93,42.93,18800.0,27.9297,27.9362,27.9232,27.9232,18800.0
2013-01-16 14:40:00,42.94,42.98,42.94,42.98,31600.0,27.9297,27.9557,27.9297,27.9557,31600.0
2013-01-16 14:45:00,42.98,43.02,42.96,42.99,34100.0,27.9557,27.9817,27.9427,27.9622,34100.0
2013-01-16 14:50:00,42.99,43.03,42.99,43.02,28600.0,27.9622,27.9882,27.9622,27.9817,28600.0
2013-01-16 14:55:00,43.03,43.05,43.01,43.04,35200.0,27.9882,28.0012,27.9752,27.9947,35200.0
2013-01-16 15:00:00,43.04,43.04,42.99,43.02,40700.0,27.9947,27.9947,27.9622,27.9817,40700.0
2013-01-16 15:05:00,43.02,43.03,43.01,43.02,23500.0,27.9817,27.9882,27.9752,27.9817,23500.0
2013-01-16 15:10:00,43.02,43.03,43.0,43.02,34100.0,27.9817,27.9882,27.9687,27.9817,34100.0
2013-01-16 15:15:00,43.02,43.03,43.0,43.0,34300.0,27.9817,27.9882,27.9687,27.9687,34300.0
2013-01-16 15:20:00,43.0,43.02,42.98,43.01,45900.0,27.9687,27.9817,27.9557,27.9752,45900.0
2013-01-16 15:25:00,43.01,43.03,43.01,43.01,48800.0,27.9752,27.9882,27.9752,27.9752,48800.0
2013-01-16 15:30:00,43.02,43.07,43.01,43.05,45000.0,27.9817,28.0142,27.9752,28.0012,45000.0
2013-01-16 15:35:00,43.06,43.07,43.04,43.05,39100.0,28.0077,28.0142,27.9947,28.0012,39100.0
2013-01-16 15:40:00,43.05,43.05,42.99,43.03,64100.0,28.0012,28.0012,27.9622,27.9882,64100.0
2013-01-16 15:45:00,43.02,43.03,42.97,43.03,71000.0,27.9817,27.9882,27.9492,27.9882,71000.0
2013-01-16 15:50:00,43.03,43.03,42.97,43.01,75300.0,27.9882,27.9882,27.9492,27.9752,75300.0
2013-01-16 15:55:00,43.01,43.05,42.99,43.05,140900.0,27.9752,28.0012,27.9622,28.0012,140900.0
2013-01-17 09:30:00,43.63,43.89,43.62,43.88,149400.0,28.3785,28.5476,28.372,28.5411,149400.0
2013-01-17 09:35:00,43.87,43.87,43.72,43.8,55800.0,28.5346,28.5346,28.437,28.489,55800.0
2013-01-17 09:40:00,43.81,43.81,43.57,43.65,53000.0,28.4955,28.4955,28.3394,28.3915,53000.0
2013-01-17 09:45:00,43.66,43.73,43.65,43.7,130700.0,28.398,28.4435,28.3915,28.424,130700.0
2013-01-17 09:50:00,43.7,43.71,43.66,43.69,109500.0,28.424,28.4305,28.398,28.4175,109500.0
2013-01-17 09:55:00,43.69,43.71,43.61,43.63,139100.0,28.4175,28.4305,28.3654,28.3785,139100.0
2013-01-17 10:00:00,43.64,43.66,43.52,43.58,132800.0,28.385,28.398,28.3069,28.3459,132800.0
2013-01-17 10:05:00,43.6,43.7,43.58,43.61,44600.0,28.3589,28.424,28.3459,28.3654,44600.0
2013-01-17 10:10:00,43.61,43.64,43.57,43.61,56800.0,28.3654,28.385,28.3394,28.3654,56800.0
2013-01-17 10:15:00,43.61,43.64,43.55,43.56,73700.0,28.3654,28.385,28.3264,28.3329,73700.0
2013-01-17 10:20:00,43.56,43.67,43.56,43.67,69800.0,28.3329,28.4045,28.3329,28.4045,69800.0
2013-01-17 10:25:00,43.68,43.71,43.66,43.7,43300.0,28.411,28.4305,28.398,28.424,43300.0
2013-01-17 10:30:00,43.7,43.71,43.68,43.7,63200.0,28.424,28.4305,28.411,28.424,63200.0
2013-01-17 10:35:00,43.7,43.72,43.66,43.66,71000.0,28.424,28.437,28.398,28.398,71000.0
2013-01-17 10:40:00,43.67,43.68,43.65,43.67,24400.0,28.4045,28.411,28.3915,28.4045,24400.0
2013-01-17 10:45:00,43.67,43.68,43.66,43.66,11000.0,28.4045,28.411,28.398,28.398,11000.0
2013-01-17 10:50:00,43.67,43.79,43.67,43.78,91200.0,28.4045,28.4825,28.4045,28.476,91200.0
2013-01-17 10:55:00,43.78,43.89,43.77,43.85,63700.0,28.476,28.5476,28.4695,28.5216,63700.0
2013-01-17 11:00:00,43.86,43.97,43.84,43.97,31600.0,28.5281,28.5996,28.515,28.5996,31600.0
2013-01-17 11:05:00,43.97,43.99,43.91,43.94,45800.0,28.5996,28.6126,28.5606,28.5801,45800.0
2013-01-17 11:10:00,43.93,43.94,43.88,43.89,35100.0,28.5736,28.5801,28.5411,28.5476,35100.0
2013-01-17 11:15:00,43.89,43.98,43.89,43.98,22400.0,28.5476,28.6061,28.5476,28.6061,22400.0
2013-01-17 11:20:00,43.99,44.12,43.98,44.02,77900.0,28.6126,28.6972,28.6061,28.6321,77900.0
2013-01-17 11:25:00,44.02,44.14,44.01,44.1,34500.0,28.6321,28.7102,28.6256,28.6842,34500.0
2013-01-17 11:30:00,44.12,44.15,44.11,44.13,26200.0,28.6972,28.7167,28.6907,28.7037,26200.0
2013-01-17 11:35:00,44.14,44.21,44.11,44.18,40800.0,28.7102,28.7557,28.6907,28.7362,40800.0
2013-01-17 11:40:00,44.18,44.23,44.1,44.13,73200.0,28.7362,28.7687,28.6842,28.7037,73200.0
2013-01-17 11:45:00,44.13,44.13,44.07,44.1,21700.0,28.7037,28.7037,28.6646,28.6842,21700.0
2013-01-17 11:50:00,44.1,44.14,44.04,44.09,46600.0,28.6842,28.7102,28.6451,28.6777,46600.0
2013-01-17 11:55:00,44.08,44.14,44.08,44.09,35700.0,28.6712,28.7102,28.6712,28.6777,35700.0
2013-01-17 12:00:00,44.08,44.13,44.08,44.12,36000.0,28.6712,28.7037,28.6712,28.6972,36000.0
2013-01-17 12:05:00,44.14,44.16,44.13,44.15,14900.0,28.7102,28.7232,28.7037,28.7167,14900.0
2013-01-17 12:10:00,44.15,44.17,44.12,44.17,31500.0,28.7167,28.7297,28.6972,28.7297,31500.0
2013-01-17 12:15:00,44.18,44.22,44.14,44.17,39000.0,28.7362,28.7622,28.7102,28.7297,39000.0
2013-01-17 12:20:00,44.16,44.3,44.16,44.27,158100.0,28.7232,28.8142,28.7232,28.7947,158100.0
2013-01-17 12:25:00,44.26,44.3,44.26,44.29,21000.0,28.7882,28.8142,28.7882,28.8077,21000.0
2013-01-17 12:30:00,44.29,44.29,44.24,44.28,15900.0,28.8077,28.8077,28.7752,28.8012,15900.0
2013-01-17 12:35:00,44.27,44.3,44.26,44.29,32400.0,28.7947,28.8142,28.7882,28.8077,32400.0
2013-01-17 12:40:00,44.29,44.29,44.23,44.25,8600.0,28.8077,28.8077,28.7687,28.7817,8600.0
2013-01-17 12:45:00,44.25,44.34,44.23,44.34,54100.0,28.7817,28.8403,28.7687,28.8403,54100.0
2013-01-17 12:50:00,44.34,44.34,44.25,44.26,33600.0,28.8403,28.8403,28.7817,28.7882,33600.0
2013-01-17 12:55:00,44.26,44.26,44.2,44.21,18100.0,28.7882,28.7882,28.7492,28.7557,18100.0
2013-01-17 13:00:00,44.2,44.25,44.18,44.21,46700.0,28.7492,28.7817,28.7362,28.7557,46700.0
2013-01-17 13:05:00,44.21,44.22,44.19,44.21,13700.0,28.7557,28.7622,28.7427,28.7557,13700.0
2013-01-17 13:10:00,44.22,44.24,44.2,44.21,18800.0,28.7622,28.7752,28.7492,28.7557,18800.0
2013-01-17 13:15:00,44.22,44.32,44.22,44.3,36300.0,28.7622,28.8273,28.7622,28.8142,36300.0
2013-01-17 13:20:00,44.3,44.36,44.28,44.34,32200.0,28.8142,28.8533,28.8012,28.8403,32200.0
2013-01-17 13:25:00,44.32,44.33,44.31,44.32,14700.0,28.8273,28.8338,28.8208,28.8273,14700.0
2013-01-17 13:30:00,44.31,44.33,44.28,44.28,31200.0,28.8208,28.8338,28.8012,28.8012,31200.0
2013-01-17 13:35:00,44.29,44.32,44.27,44.3,25200.0,28.8077,28.8273,28.7947,28.8142,25200.0
2013-01-17 13:40:00,44.3,44.39,44.3,44.33,30100.0,28.8142,28.8728,28.8142,28.8338,30100.0
2013-01-17 13:45:00,44.34,44.35,44.33,44.35,10700.0,28.8403,28.8468,28.8338,28.8468,10700.0
2013-01-17 13:50:00,44.34,44.37,44.33,44.36,65500.0,28.8403,28.8598,28.8338,28.8533,65500.0
2013-01-17 13:55:00,44.36,44.41,44.34,44.4,51600.0,28.8533,28.8858,28.8403,28.8793,51600.0
2013-01-17 14:00:00,44.4,44.43,44.37,44.41,28000.0,28.8793,28.8988,28.8598,28.8858,28000.0
2013-01-17 14:05:00,44.41,44.42,44.39,44.41,15200.0,28.8858,28.8923,28.8728,28.8858,15200.0
2013-01-17 14:10:00,44.41,44.43,44.4,44.42,20500.0,28.8858,28.8988,28.8793,28.8923,20500.0
2013-01-17 14:15:00,44.41,44.42,44.4,44.41,54300.0,28.8858,28.8923,28.8793,28.8858,54300.0
2013-01-17 14:20:00,44.4,44.43,44.35,44.4,139000.0,28.8793,28.8988,28.8468,28.8793,139000.0
2013-01-17 14:25:00,44.4,44.4,44.34,44.35,16800.0,28.8793,28.8793,28.8403,28.8468,16800.0
2013-01-17 14:30:00,44.35,44.36,44.3,44.3,43300.0,28.8468,28.8533,28.8142,28.8142,43300.0
2013-01-17 14:35:00,44.3,44.39,44.3,44.32,146000.0,28.8142,28.8728,28.8142,28.8273,146000.0
2013-01-17 14:40:00,44.33,44.34,44.29,44.29,55800.0,28.8338,28.8403,28.8077,28.8077,55800.0
2013-01-17 14:45:00,44.29,44.33,44.27,44.27,191800.0,28.8077,28.8338,28.7947,28.7947,191800.0
2013-01-17 14:50:00,44.27,44.28,44.22,44.22,15600.0,28.7947,28.8012,28.7622,28.7622,15600.0
2013-01-17 14:55:00,44.21,44.22,44.14,44.14,65300.0,28.7557,28.7622,28.7102,28.7102,65300.0
2013-01-17 15:00:00,44.15,44.18,44.13,44.16,54400.0,28.7167,28.7362,28.7037,28.7232,54400.0
2013-01-17 15:05:00,44.18,44.2,44.15,44.16,31600.0,28.7362,28.7492,28.7167,28.7232,31600.0
2013-01-17 15:10:00,44.16,44.18,44.15,44.16,21600.0,28.7232,28.7362,28.7167,28.7232,21600.0
2013-01-17 15:15:00,44.17,44.17,44.15,44.15,19200.0,28.7297,28.7297,28.7167,28.7167,19200.0
2013-01-17 15:20:00,44.15,44.16,44.12,44.12,28500.0,28.7167,28.7232,28.6972,28.6972,28500.0
2013-01-17 15:25:00,44.12,44.13,44.06,44.08,79300.0,28.6972,28.7037,28.6581,28.6712,79300.0
2013-01-17 15:30:00,44.08,44.14,44.08,44.1,68300.0,28.6712,28.7102,28.6712,28.6842,68300.0
2013-01-17 15:35:00,44.1,44.11,44.05,44.1,73300.0,28.6842,28.6907,28.6516,28.6842,73300.0
2013-01-17 15:40:00,44.1,44.11,44.03,44.05,64400.0,28.6842,28.6907,28.6386,28.6516,64400.0
2013-01-17 15:45:00,44.05,44.05,43.94,43.94,99400.0,28.6516,28.6516,28.5801,28.5801,99400.0
2013-01-17 15:50:00,43.94,43.95,43.88,43.9,126300.0,28.5801,28.5866,28.5411,28.5541,126300.0
2013-01-17 15:55:00,43.89,43.94,43.85,43.88,285300.0,28.5476,28.5801,28.5216,28.5411,285300.0
2013-01-18 09:30:00,44.05,44.16,43.86,43.92,312200.0,28.6516,28.7232,28.5281,28.5671,312200.0
2013-01-18 09:35:00,43.93,43.93,43.7,43.76,27300.0,28.5736,28.5736,28.424,28.463,27300.0
2013-01-18 09:40:00,43.77,43.87,43.7,43.74,29900.0,28.4695,28.5346,28.424,28.45,29900.0
2013-01-18 09:45:00,43.73,43.79,43.7,43.73,23600.0,28.4435,28.4825,28.424,28.4435,23600.0
2013-01-18 09:50:00,43.72,43.74,43.65,43.65,65100.0,28.437,28.45,28.3915,28.3915,65100.0
2013-01-18 09:55:00,43.65,43.68,43.59,43.66,82100.0,28.3915,28.411,28.3524,28.398,82100.0
2013-01-18 10:00:00,43.67,43.77,43.63,43.66,50800.0,28.4045,28.4695,28.3785,28.398,50800.0
2013-01-18 10:05:00,43.66,43.71,43.63,43.71,19300.0,28.398,28.4305,28.3785,28.4305,19300.0
2013-01-18 10:10:00,43.71,43.8,43.69,43.76,23000.0,28.4305,28.489,28.4175,28.463,23000.0
2013-01-18 10:15:00,43.76,43.89,43.76,43.89,24400.0,28.463,28.5476,28.463,28.5476,24400.0
2013-01-18 10:20:00,43.89,43.89,43.82,43.85,17000.0,28.5476,28.5476,28.502,28.5216,17000.0
2013-01-18 10:25:00,43.84,43.94,43.83,43.87,21900.0,28.515,28.5801,28.5085,28.5346,21900.0
2013-01-18 10:30:00,43.88,43.91,43.86,43.89,13000.0,28.5411,28.5606,28.5281,28.5476,13000.0
2013-01-18 10:35:00,43.88,43.89,43.87,43.88,25600.0,28.5411,28.5476,28.5346,28.5411,25600.0
2013-01-18 10:40:00,43.88,43.93,43.85,43.91,63900.0,28.5411,28.5736,28.5216,28.5606,63900.0
2013-01-18 10:45:00,43.92,44.01,43.91,44.0,27400.0,28.5671,28.6256,28.5606,28.6191,27400.0
2013-01-18 10:50:00,44.0,44.02,43.94,43.97,15800.0,28.6191,28.6321,28.5801,28.5996,15800.0
2013-01-18 10:55:00,43.97,43.99,43.95,43.97,24800.0,28.5996,28.6126,28.5866,28.5996,24800.0
2013-01-18 11:00:00,43.96,43.96,43.87,43.91,26200.0,28.5931,28.5931,28.5346,28.5606,26200.0
2013-01-18 11:05:00,43.9,43.91,43.82,43.83,12400.0,28.5541,28.5606,28.502,28.5085,12400.0
2013-01-18 11:10:00,43.82,43.83,43.8,43.8,29100.0,28.502,28.5085,28.489,28.489,29100.0
2013-01-18 11:15:00,43.81,43.9,43.8,43.89,68100.0,28.4955,28.5541,28.489,28.5476,68100.0
2013-01-18 11:20:00,43.89,43.94,43.88,43.91,32200.0,28.5476,28.5801,28.5411,28.5606,32200.0
2013-01-18 11:25:00,43.91,43.91,43.84,43.85,23000.0,28.5606,28.5606,28.515,28.5216,23000.0
2013-01-18 11:30:00,43.86,43.89,43.81,43.82,9600.0,28.5281,28.5476,28.4955,28.502,9600.0
2013-01-18 11:35:00,43.82,43.84,43.81,43.83,9400.0,28.502,28.515,28.4955,28.5085,9400.0
2013-01-18 11:40:00,43.83,43.83,43.8,43.82,9200.0,28.5085,28.5085,28.489,28.502,9200.0
2013-01-18 11:45:00,43.81,43.81,43.7,43.71,18800.0,28.4955,28.4955,28.424,28.4305,18800.0
2013-01-18 11:50:00,43.71,43.74,43.71,43.74,5700.0,28.4305,28.45,28.4305,28.45,5700.0
2013-01-18 11:55:00,43.74,43.79,43.74,43.78,12400.0,28.45,28.4825,28.45,28.476,12400.0
2013-01-18 12:00:00,43.77,43.83,43.77,43.83,19100.0,28.4695,28.5085,28.4695,28.5085,19100.0
2013-01-18 12:05:00,43.83,43.84,43.83,43.84,8900.0,28.5085,28.515,28.5085,28.515,8900.0
2013-01-18 12:10:00,43.85,43.86,43.84,43.84,11200.0,28.5216,28.5281,28.515,28.515,11200.0
2013-01-18 12:15:00,43.83,43.84,43.83,43.83,13100.0,28.5085,28.515,28.5085,28.5085,13100.0
2013-01-18 12:20:00,43.84,43.84,43.83,43.84,16500.0,28.515,28.515,28.5085,28.515,16500.0
2013-01-18 12:25:00,43.84,43.85,43.83,43.83,14200.0,28.515,28.5216,28.5085,28.5085,14200.0
2013-01-18 12:30:00,43.83,43.84,43.82,43.83,16600.0,28.5085,28.515,28.502,28.5085,16600.0
2013-01-18 12:35:00,43.84,43.86,43.83,43.86,29200.0,28.515,28.5281,28.5085,28.5281,29200.0
2013-01-18 12:40:00,43.86,43.86,43.84,43.85,11400.0,28.5281,28.5281,28.515,28.5216,11400.0
2013-01-18 12:45:00,43.85,43.86,43.84,43.85,3600.0,28.5216,28.5281,28.515,28.5216,3600.0
2013-01-18 12:50:00,43.84,43.97,43.84,43.92,33100.0,28.515,28.5996,28.515,28.5671,33100.0
2013-01-18 12:55:00,43.92,43.92,43.9,43.9,3600.0,28.5671,28.5671,28.5541,28.5541,3600.0
2013-01-18 13:00:00,43.91,43.94,43.9,43.94,11600.0,28.5606,28.5801,28.5541,28.5801,11600.0
2013-01-18 13:05:00,43.94,43.96,43.93,43.95,39900.0,28.5801,28.5931,28.5736,28.5866,39900.0
2013-01-18 13:10:00,43.95,43.96,43.94,43.94,10700.0,28.5866,28.5931,28.5801,28.5801,10700.0
2013-01-18 13:15:00,43.94,43.98,43.94,43.97,40400.0,28.5801,28.6061,28.5801,28.5996,40400.0
2013-01-18 13:20:00,43.96,44.0,43.96,43.96,46200.0,28.5931,28.6191,28.5931,28.5931,46200.0
2013-01-18 13:25:00,43.96,43.97,43.94,43.94,7300.0,28.5931,28.5996,28.5801,28.5801,7300.0
2013-01-18 13:30:00,43.94,43.95,43.9,43.91,7400.0,28.5801,28.5866,28.5541,28.5606,7400.0
2013-01-18 13:35:00,43.9,43.91,43.9,43.91,8500.0,28.5541,28.5606,28.5541,28.5606,8500.0
2013-01-18 13:40:00,43.91,43.93,43.9,43.92,16000.0,28.5606,28.5736,28.5541,28.5671,16000.0
2013-01-18 13:45:00,43.92,43.94,43.91,43.91,11600.0,28.5671,28.5801,28.5606,28.5606,11600.0
2013-01-18 13:50:00,43.92,43.94,43.91,43.92,4800.0,28.5671,28.5801,28.5606,28.5671,4800.0
2013-01-18 13:55:00,43.92,43.93,43.91,43.91,7900.0,28.5671,28.5736,28.5606,28.5606,7900.0
2013-01-18 14:00:00,43.91,43.93,43.91,43.92,15900.0,28.5606,28.5736,28.5606,28.5671,15900.0
2013-01-18 14:05:00,43.92,43.93,43.9,43.92,32200.0,28.5671,28.5736,28.5541,28.5671,32200.0
2013-01-18 14:10:00,43.92,43.95,43.92,43.93,12900.0,28.5671,28.5866,28.5671,28.5736,12900.0
2013-01-18 14:15:00,43.93,43.94,43.92,43.92,7900.0,28.5736,28.5801,28.5671,28.5671,7900.0
2013-01-18 14:20:00,43.92,43.93,43.92,43.93,2600.0,28.5671,28.5736,28.5671,28.5736,2600.0
2013-01-18 14:25:00,43.92,43.93,43.92,43.93,4200.0,28.5671,28.5736,28.5671,28.5736,4200.0
2013-01-18 14:30:00,43.93,43.93,43.91,43.92,20200.0,28.5736,28.5736,28.5606,28.5671,20200.0
2013-01-18 14:35:00,43.93,43.94,43.91,43.93,13700.0,28.5736,28.5801,28.5606,28.5736,13700.0
2013-01-18 14:40:00,43.92,43.95,43.92,43.93,10000.0,28.5671,28.5866,28.5671,28.5736,10000.0
2013-01-18 14:45:00,43.94,43.94,43.92,43.93,14400.0,28.5801,28.5801,28.5671,28.5736,14400.0
2013-01-18 14:50:00,43.93,43.93,43.92,43.93,4900.0,28.5736,28.5736,28.5671,28.5736,4900.0
2013-01-18 14:55:00,43.92,43.93,43.9,43.92,33100.0,28.5671,28.5736,28.5541,28.5671,33100.0
2013-01-18 15:00:00,43.93,43.93,43.91,43.92,23400.0,28.5736,28.5736,28.5606,28.5671,23400.0
2013-01-18 15:05:00,43.92,43.93,43.91,43.93,26800.0,28.5671,28.5736,28.5606,28.5736,26800.0
2013-01-18 15:10:00,43.93,43.93,43.91,43.92,21400.0,28.5736,28.5736,28.5606,28.5671,21400.0
2013-01-18 15:15:00,43.92,43.96,43.92,43.96,18900.0,28.5671,28.5931,28.5671,28.5931,18900.0
2013-01-18 15:20:00,43.96,43.98,43.96,43.97,19200.0,28.5931,28.6061,28.5931,28.5996,19200.0
2013-01-18 15:25:00,43.96,43.99,43.96,43.97,26300.0,28.5931,28.6126,28.5931,28.5996,26300.0
2013-01-18 15:30:00,43.96,44.0,43.96,43.99,31500.0,28.5931,28.6191,28.5931,28.6126,31500.0
2013-01-18 15:35:00,43.99,44.04,43.99,44.03,36000.0,28.6126,28.6451,28.6126,28.6386,36000.0
2013-01-18 15:40:00,44.03,44.05,44.0,44.05,26400.0,28.6386,28.6516,28.6191,28.6516,26400.0
2013-01-18 15:45:00,44.05,44.09,44.05,44.08,52200.0,28.6516,28.6777,28.6516,28.6712,52200.0
2013-01-18 15:50:00,44.08,44.1,44.07,44.09,60700.0,28.6712,28.6842,28.6646,28.6777,60700.0
2013-01-18 15:55:00,44.1,44.15,44.09,44.14,184000.0,28.6842,28.7167,28.6777,28.7102,184000.0
2013-01-22 09:30:00,43.96,44.0,43.85,43.97,38200.0,28.5931,28.6191,28.5216,28.5996,38200.0
2013-01-22 09:35:00,43.98,44.15,43.98,44.12,30600.0,28.6061,28.7167,28.6061,28.6972,30600.0
2013-01-22 09:40:00,44.11,44.11,43.92,43.96,47000.0,28.6907,28.6907,28.5671,28.5931,47000.0
2013-01-22 09:45:00,43.95,44.11,43.93,44.1,51300.0,28.5866,28.6907,28.5736,28.6842,51300.0
2013-01-22 09:50:00,44.11,44.14,44.05,44.09,16200.0,28.6907,28.7102,28.6516,28.6777,16200.0
2013-01-22 09:55:00,44.09,44.13,43.99,43.99,15500.0,28.6777,28.7037,28.6126,28.6126,15500.0
2013-01-22 10:00:00,43.97,44.0,43.95,43.97,13800.0,28.5996,28.6191,28.5866,28.5996,13800.0
2013-01-22 10:05:00,43.98,44.04,43.91,44.03,23800.0,28.6061,28.6451,28.5606,28.6386,23800.0
2013-01-22 10:10:00,44.02,44.07,44.0,44.02,21200.0,28.6321,28.6646,28.6191,28.6321,21200.0
2013-01-22 10:15:00,44.02,44.05,44.0,44.05,20300.0,28.6321,28.6516,28.6191,28.6516,20300.0
2013-01-22 10:20:00,44.04,44.05,44.0,44.01,18300.0,28.6451,28.6516,28.6191,28.6256,18300.0
2013-01-22 10:25:00,44.02,44.06,44.01,44.04,18200.0,28.6321,28.6581,28.6256,28.6451,18200.0
2013-01-22 10:30:00,44.05,44.09,44.03,44.09,17400.0,28.6516,28.6777,28.6386,28.6777,17400.0
2013-01-22 10:35:00,44.08,44.09,44.05,44.06,12100.0,28.6712,28.6777,28.6516,28.6581,12100.0
2013-01-22 10:40:00,44.05,44.13,44.03,44.12,24200.0,28.6516,28.7037,28.6386,28.6972,24200.0
2013-01-22 10:45:00,44.12,44.14,44.08,44.13,49300.0,28.6972,28.7102,28.6712,28.7037,49300.0
2013-01-22 10:50:00,44.14,44.15,44.1,44.11,14800.0,28.7102,28.7167,28.6842,28.6907,14800.0
2013-01-22 10:55:00,44.12,44.12,44.1,44.11,6600.0,28.6972,28.6972,28.6842,28.6907,6600.0
2013-01-22 11:00:00,44.11,44.11,44.07,44.07,22000.0,28.6907,28.6907,28.6646,28.6646,22000.0
2013-01-22 11:05:00,44.08,44.15,44.07,44.15,19600.0,28.6712,28.7167,28.6646,28.7167,19600.0
2013-01-22 11:10:00,44.16,44.16,44.1,44.13,19600.0,28.7232,28.7232,28.6842,28.7037,19600.0
2013-01-22 11:15:00,44.12,44.2,44.11,44.19,20900.0,28.6972,28.7492,28.6907,28.7427,20900.0
2013-01-22 11:20:00,44.2,44.27,44.2,44.26,25800.0,28.7492,28.7947,28.7492,28.7882,25800.0
2013-01-22 11:25:00,44.27,44.28,44.2,44.24,18300.0,28.7947,28.8012,28.7492,28.7752,18300.0
2013-01-22 11:30:00,44.23,44.26,44.22,44.23,9900.0,28.7687,28.7882,28.7622,28.7687,9900.0
2013-01-22 11:35:00,44.22,44.23,44.15,44.17,15500.0,28.7622,28.7687,28.7167,28.7297,15500.0
2013-01-22 11:40:00,44.17,44.22,44.17,44.22,10200.0,28.7297,28.7622,28.7297,28.7622,10200.0
2013-01-22 11:45:00,44.22,44.22,44.18,44.21,18800.0,28.7622,28.7622,28.7362,28.7557,18800.0
2013-01-22 11:50:00,44.2,44.24,44.18,44.23,16600.0,28.7492,28.7752,28.7362,28.7687,16600.0
2013-01-22 11:55:00,44.23,44.26,44.2,44.21,10800.0,28.7687,28.7882,28.7492,28.7557,10800.0
2013-01-22 12:00:00,44.2,44.21,44.18,44.19,12200.0,28.7492,28.7557,28.7362,28.7427,12200.0
2013-01-22 12:05:00,44.19,44.2,44.18,44.18,7900.0,28.7427,28.7492,28.7362,28.7362,7900.0
2013-01-22 12:10:00,44.17,44.21,44.16,44.21,21600.0,28.7297,28.7557,28.7232,28.7557,21600.0
2013-01-22 12:15:00,44.2,44.24,44.2,44.24,10400.0,28.7492,28.7752,28.7492,28.7752,10400.0
2013-01-22 12:20:00,44.24,44.24,44.21,44.22,6900.0,28.7752,28.7752,28.7557,28.7622,6900.0
2013-01-22 12:25:00,44.22,44.25,44.2,44.21,8200.0,28.7622,28.7817,28.7492,28.7557,8200.0
2013-01-22 12:30:00,44.2,44.24,44.19,44.21,17700.0,28.7492,28.7752,28.7427,28.7557,17700.0
2013-01-22 12:35:00,44.2,44.2,44.12,44.13,16500.0,28.7492,28.7492,28.6972,28.7037,16500.0
2013-01-22 12:40:00,44.13,44.21,44.12,44.2,29500.0,28.7037,28.7557,28.6972,28.7492,29500.0
2013-01-22 12:45:00,44.2,44.2,44.14,44.15,27600.0,28.7492,28.7492,28.7102,28.7167,27600.0
2013-01-22 12:50:00,44.16,44.17,44.15,44.17,22600.0,28.7232,28.7297,28.7167,28.7297,22600.0
2013-01-22 12:55:00,44.17,44.2,44.17,44.19,10500.0,28.7297,28.7492,28.7297,28.7427,10500.0
2013-01-22 13:00:00,44.18,44.24,44.18,44.24,7300.0,28.7362,28.7752,28.7362,28.7752,7300.0
2013-01-22 13:05:00,44.25,44.25,44.21,44.21,8100.0,28.7817,28.7817,28.7557,28.7557,8100.0
2013-01-22 13:10:00,44.22,44.22,44.21,44.22,5200.0,28.7622,28.7622,28.7557,28.7622,5200.0
2013-01-22 13:15:00,44.21,44.27,44.19,44.27,24500.0,28.7557,28.7947,28.7427,28.7947,24500.0
2013-01-22 13:20:00,44.27,44.29,44.27,44.29,24500.0,28.7947,28.8077,28.7947,28.8077,24500.0
2013-01-22 13:25:00,44.29,44.31,44.29,44.31,13300.0,28.8077,28.8208,28.8077,28.8208,13300.0
2013-01-22 13:30:00,44.31,44.37,44.31,44.36,38600.0,28.8208,28.8598,28.8208,28.8533,38600.0
2013-01-22 13:35:00,44.35,44.41,44.35,44.4,41700.0,28.8468,28.8858,28.8468,28.8793,41700.0
2013-01-22 13:40:00,44.4,44.43,44.4,44.4,44700.0,28.8793,28.8988,28.8793,28.8793,44700.0
2013-01-22 13:45:00,44.4,44.42,44.39,44.42,120300.0,28.8793,28.8923,28.8728,28.8923,120300.0
2013-01-22 13:50:00,44.41,44.43,44.4,44.42,18900.0,28.8858,28.8988,28.8793,28.8923,18900.0
2013-01-22 13:55:00,44.43,44.43,44.41,44.43,20300.0,28.8988,28.8988,28.8858,28.8988,20300.0
2013-01-22 14:00:00,44.42,44.43,44.39,44.41,41000.0,28.8923,28.8988,28.8728,28.8858,41000.0
2013-01-22 14:05:00,44.41,44.46,44.41,44.46,23700.0,28.8858,28.9183,28.8858,28.9183,23700.0
2013-01-22 14:10:00,44.46,44.48,44.45,44.48,22200.0,28.9183,28.9313,28.9118,28.9313,22200.0
2013-01-22 14:15:00,44.48,44.48,44.47,44.48,8700.0,28.9313,28.9313,28.9248,28.9313,8700.0
2013-01-22 14:20:00,44.48,44.5,44.48,44.49,31300.0,28.9313,28.9443,28.9313,28.9378,31300.0
2013-01-22 14:25:00,44.5,44.52,44.5,44.51,18800.0,28.9443,28.9573,28.9443,28.9508,18800.0
2013-01-22 14:30:00,44.51,44.53,44.48,44.51,25300.0,28.9508,28.9638,28.9313,28.9508,25300.0
2013-01-22 14:35:00,44.51,44.51,44.47,44.47,16400.0,28.9508,28.9508,28.9248,28.9248,16400.0
2013-01-22 14:40:00,44.48,44.54,44.48,44.54,32200.0,28.9313,28.9704,28.9313,28.9704,32200.0
2013-01-22 14:45:00,44.54,44.58,44.53,44.58,23300.0,28.9704,28.9964,28.9638,28.9964,23300.0
2013-01-22 14:50:00,44.58,44.62,44.57,44.61,85000.0,28.9964,29.0224,28.9899,29.0159,85000.0
2013-01-22 14:55:00,44.6,44.62,44.59,44.61,27800.0,29.0094,29.0224,29.0029,29.0159,27800.0
2013-01-22 15:00:00,44.6,44.61,44.59,44.59,26200.0,29.0094,29.0159,29.0029,29.0029,26200.0
2013-01-22 15:05:00,44.59,44.59,44.56,44.59,18900.0,29.0029,29.0029,28.9834,29.0029,18900.0
2013-01-22 15:10:00,44.59,44.6,44.53,44.56,33400.0,29.0029,29.0094,28.9638,28.9834,33400.0
2013-01-22 15:15:00,44.55,44.62,44.55,44.62,35900.0,28.9769,29.0224,28.9769,29.0224,35900.0
2013-01-22 15:20:00,44.62,44.62,44.57,44.57,46900.0,29.0224,29.0224,28.9899,28.9899,46900.0
2013-01-22 15:25:00,44.57,44.6,44.56,44.59,40200.0,28.9899,29.0094,28.9834,29.0029,40200.0
2013-01-22 15:30:00,44.58,44.62,44.58,44.6,44800.0,28.9964,29.0224,28.9964,29.0094,44800.0
2013-01-22 15:35:00,44.59,44.61,44.57,44.61,74400.0,29.0029,29.0159,28.9899,29.0159,74400.0
2013-01-22 15:40:00,44.6,44.61,44.58,44.59,32300.0,29.0094,29.0159,28.9964,29.0029,32300.0
2013-01-22 15:45:00,44.58,44.59,44.51,44.55,63300.0,28.9964,29.0029,28.9508,28.9769,63300.0
2013-01-22 15:50:00,44.55,44.61,44.54,44.6,93400.0,28.9769,29.0159,28.9704,29.0094,93400.0
2013-01-22 15:55:00,44.6,44.65,44.6,44.64,77600.0,29.0094,29.0419,29.0094,29.0354,77600.0
2013-01-23 09:30:00,44.48,44.54,44.29,44.41,52100.0,28.9313,28.9704,28.8077,28.8858,52100.0
2013-01-23 09:35:00,44.41,44.59,44.26,44.55,63100.0,28.8858,29.0029,28.7882,28.9769,63100.0
2013-01-23 09:40:00,44.53,44.55,44.52,44.54,34200.0,28.9638,28.9769,28.9573,28.9704,34200.0
2013-01-23 09:45:00,44.54,44.62,44.52,44.57,43800.0,28.9704,29.0224,28.9573,28.9899,43800.0
2013-01-23 09:50:00,44.58,44.59,44.54,44.54,33900.0,28.9964,29.0029,28.9704,28.9704,33900.0
2013-01-23 09:55:00,44.55,44.59,44.54,44.58,22000.0,28.9769,29.0029,28.9704,28.9964,22000.0
2013-01-23 10:00:00,44.57,44.58,44.53,44.55,45800.0,28.9899,28.9964,28.9638,28.9769,45800.0
2013-01-23 10:05:00,44.54,44.55,44.43,44.44,12100.0,28.9704,28.9769,28.8988,28.9053,12100.0
2013-01-23 10:10:00,44.44,44.52,44.44,44.51,17900.0,28.9053,28.9573,28.9053,28.9508,17900.0
2013-01-23 10:15:00,44.52,44.53,44.44,44.44,33200.0,28.9573,28.9638,28.9053,28.9053,33200.0
2013-01-23 10:20:00,44.44,44.47,44.43,44.45,23600.0,28.9053,28.9248,28.8988,28.9118,23600.0
2013-01-23 10:25:00,44.45,44.45,44.39,44.4,7900.0,28.9118,28.9118,28.8728,28.8793,7900.0
2013-01-23 10:30:00,44.4,44.41,44.3,44.3,10300.0,28.8793,28.8858,28.8142,28.8142,10300.0
2013-01-23 10:35:00,44.32,44.32,44.27,44.3,52400.0,28.8273,28.8273,28.7947,28.8142,52400.0
2013-01-23 10:40:00,44.3,44.36,44.29,44.35,61600.0,28.8142,28.8533,28.8077,28.8468,61600.0
2013-01-23 10:45:00,44.35,44.4,44.35,44.39,12100.0,28.8468,28.8793,28.8468,28.8728,12100.0
2013-01-23 10:50:00,44.39,44.42,44.38,44.42,11000.0,28.8728,28.8923,28.8663,28.8923,11000.0
2013-01-23 10:55:00,44.41,44.41,44.38,44.41,7800.0,28.8858,28.8858,28.8663,28.8858,7800.0
2013-01-23 11:00:00,44.41,44.45,44.4,44.43,19600.0,28.8858,28.9118,28.8793,28.8988,19600.0
2013-01-23 11:05:00,44.43,44.45,44.43,44.44,220200.0,28.8988,28.9118,28.8988,28.9053,220200.0
2013-01-23 11:10:00,44.44,44.45,44.4,44.4,24000.0,28.9053,28.9118,28.8793,28.8793,24000.0
2013-01-23 11:15:00,44.4,44.42,44.39,44.4,27000.0,28.8793,28.8923,28.8728,28.8793,27000.0
2013-01-23 11:20:00,44.4,44.45,44.38,44.38,24800.0,28.8793,28.9118,28.8663,28.8663,24800.0
2013-01-23 11:25:00,44.39,44.4,44.33,44.34,13900.0,28.8728,28.8793,28.8338,28.8403,13900.0
2013-01-23 11:30:00,44.34,44.42,44.34,44.4,13800.0,28.8403,28.8923,28.8403,28.8793,13800.0
2013-01-23 11:35:00,44.39,44.42,44.38,44.4,6100.0,28.8728,28.8923,28.8663,28.8793,6100.0
2013-01-23 11:40:00,44.4,44.4,44.34,44.36,7800.0,28.8793,28.8793,28.8403,28.8533,7800.0
2013-01-23 11:45:00,44.36,44.36,44.34,44.34,108400.0,28.8533,28.8533,28.8403,28.8403,108400.0
2013-01-23 11:50:00,44.34,44.37,44.29,44.31,26400.0,28.8403,28.8598,28.8077,28.8208,26400.0
2013-01-23 11:55:00,44.31,44.35,44.31,44.33,11500.0,28.8208,28.8468,28.8208,28.8338,11500.0
2013-01-23 12:00:00,44.32,44.32,44.28,44.28,27700.0,28.8273,28.8273,28.8012,28.8012,27700.0
2013-01-23 12:05:00,44.28,44.29,44.23,44.24,20700.0,28.8012,28.8077,28.7687,28.7752,20700.0
2013-01-23 12:10:00,44.24,44.25,44.19,44.19,13200.0,28.7752,28.7817,28.7427,28.7427,13200.0
2013-01-23 12:15:00,44.2,44.23,44.17,44.17,29300.0,28.7492,28.7687,28.7297,28.7297,29300.0
2013-01-23 12:20:00,44.17,44.17,44.14,44.15,13900.0,28.7297,28.7297,28.7102,28.7167,13900.0
2013-01-23 12:25:00,44.15,44.15,44.14,44.15,6900.0,28.7167,28.7167,28.7102,28.7167,6900.0
2013-01-23 12:30:00,44.15,44.19,44.12,44.19,75400.0,28.7167,28.7427,28.6972,28.7427,75400.0
2013-01-23 12:35:00,44.2,44.23,44.2,44.21,60800.0,28.7492,28.7687,28.7492,28.7557,60800.0
2013-01-23 12:40:00,44.21,44.21,44.19,44.2,24000.0,28.7557,28.7557,28.7427,28.7492,24000.0
2013-01-23 12:45:00,44.2,44.22,44.19,44.21,20000.0,28.7492,28.7622,28.7427,28.7557,20000.0
2013-01-23 12:50:00,44.22,44.22,44.21,44.22,7700.0,28.7622,28.7622,28.7557,28.7622,7700.0
2013-01-23 12:55:00,44.22,44.24,44.22,44.24,6600.0,28.7622,28.7752,28.7622,28.7752,6600.0
2013-01-23 13:00:00,44.26,44.3,44.26,44.28,11200.0,28.7882,28.8142,28.7882,28.8012,11200.0
2013-01-23 13:05:00,44.29,44.3,44.27,44.3,52000.0,28.8077,28.8142,28.7947,28.8142,52000.0
2013-01-23 13:10:00,44.3,44.32,44.27,44.27,15900.0,28.8142,28.8273,28.7947,28.7947,15900.0
2013-01-23 13:15:00,44.27,44.29,44.24,44.24,25200.0,28.7947,28.8077,28.7752,28.7752,25200.0
2013-01-23 13:20:00,44.23,44.29,44.23,44.28,74700.0,28.7687,28.8077,28.7687,28.8012,74700.0
2013-01-23 13:25:00,44.28,44.29,44.25,44.25,10000.0,28.8012,28.8077,28.7817,28.7817,10000.0
2013-01-23 13:30:00,44.25,44.27,44.25,44.27,6400.0,28.7817,28.7947,28.7817,28.7947,6400.0
2013-01-23 13:35:00,44.26,44.27,44.24,44.25,7900.0,28.7882,28.7947,28.7752,28.7817,7900.0
2013-01-23 13:40:00,44.24,44.25,44.21,44.22,26700.0,28.7752,28.7817,28.7557,28.7622,26700.0
2013-01-23 13:45:00,44.21,44.22,44.2,44.2,10200.0,28.7557,28.7622,28.7492,28.7492,10200.0
2013-01-23 13:50:00,44.2,44.21,44.18,44.18,10300.0,28.7492,28.7557,28.7362,28.7362,10300.0
2013-01-23 13:55:00,44.19,44.19,44.18,44.18,4000.0,28.7427,28.7427,28.7362,28.7362,4000.0
2013-01-23 14:00:00,44.19,44.25,44.18,44.25,75200.0,28.7427,28.7817,28.7362,28.7817,75200.0
2013-01-23 14:05:00,44.26,44.3,44.26,44.27,14100.0,28.7882,28.8142,28.7882,28.7947,14100.0
2013-01-23 14:10:00,44.27,44.29,44.27,44.28,37700.0,28.7947,28.8077,28.7947,28.8012,37700.0
2013-01-23 14:15:00,44.28,44.3,44.27,44.3,27500.0,28.8012,28.8142,28.7947,28.8142,27500.0
2013-01-23 14:20:00,44.3,44.3,44.28,44.28,6500.0,28.8142,28.8142,28.8012,28.8012,6500.0
2013-01-23 14:25:00,44.29,44.29,44.28,44.28,7400.0,28.8077,28.8077,28.8012,28.8012,7400.0
2013-01-23 14:30:00,44.28,44.3,44.28,44.3,49300.0,28.8012,28.8142,28.8012,28.8142,49300.0
2013-01-23 14:35:00,44.3,44.32,44.3,44.32,5500.0,28.8142,28.8273,28.8142,28.8273,5500.0
2013-01-23 14:40:00,44.32,44.32,44.31,44.31,4500.0,28.8273,28.8273,28.8208,28.8208,4500.0
2013-01-23 14:45:00,44.32,44.32,44.3,44.3,16900.0,28.8273,28.8273,28.8142,28.8142,16900.0
2013-01-23 14:50:00,44.3,44.31,44.3,44.3,6200.0,28.8142,28.8208,28.8142,28.8142,6200.0
2013-01-23 14:55:00,44.3,44.31,44.3,44.31,6200.0,28.8142,28.8208,28.8142,28.8208,6200.0
2013-01-23 15:00:00,44.3,44.31,44.28,44.3,41500.0,28.8142,28.8208,28.8012,28.8142,41500.0
2013-01-23 15:05:00,44.3,44.3,44.29,44.3,15500.0,28.8142,28.8142,28.8077,28.8142,15500.0
2013-01-23 15:10:00,44.3,44.31,44.29,44.3,39000.0,28.8142,28.8208,28.8077,28.8142,39000.0
2013-01-23 15:15:00,44.3,44.33,44.3,44.32,24300.0,28.8142,28.8338,28.8142,28.8273,24300.0
2013-01-23 15:20:00,44.31,44.32,44.3,44.3,24700.0,28.8208,28.8273,28.8142,28.8142,24700.0
2013-01-23 15:25:00,44.31,44.32,44.29,44.31,32100.0,28.8208,28.8273,28.8077,28.8208,32100.0
2013-01-23 15:30:00,44.3,44.34,44.3,44.34,56300.0,28.8142,28.8403,28.8142,28.8403,56300.0
2013-01-23 15:35:00,44.35,44.36,44.35,44.35,35000.0,28.8468,28.8533,28.8468,28.8468,35000.0
2013-01-23 15:40:00,44.36,44.36,44.34,44.36,77700.0,28.8533,28.8533,28.8403,28.8533,77700.0
2013-01-23 15:45:00,44.35,44.36,44.33,44.33,76200.0,28.8468,28.8533,28.8338,28.8338,76200.0
2013-01-23 15:50:00,44.33,44.37,44.32,44.37,55200.0,28.8338,28.8598,28.8273,28.8598,55200.0
2013-01-23 15:55:00,44.37,44.37,44.29,44.3,153300.0,28.8598,28.8598,28.8077,28.8142,153300.0
2013-01-24 09:30:00,44.56,44.73,44.43,44.73,113500.0,28.9834,29.0939,28.8988,29.0939,113500.0
2013-01-24 09:35:00,44.71,44.89,44.7,44.87,110700.0,29.0809,29.198,29.0744,29.185,110700.0
2013-01-24 09:40:00,44.87,45.03,44.84,44.9,297000.0,29.185,29.2891,29.1655,29.2045,297000.0
2013-01-24 09:45:00,44.9,45.06,44.89,45.05,72800.0,29.2045,29.3086,29.198,29.3021,72800.0
2013-01-24 09:50:00,45.06,45.12,45.04,45.04,27000.0,29.3086,29.3476,29.2956,29.2956,27000.0
2013-01-24 09:55:00,45.02,45.07,44.96,45.01,40400.0,29.2826,29.3151,29.2435,29.2761,40400.0
2013-01-24 10:00:00,45.01,45.04,44.93,45.04,37200.0,29.2761,29.2956,29.224,29.2956,37200.0
2013-01-24 10:05:00,45.05,45.1,45.01,45.02,29000.0,29.3021,29.3346,29.2761,29.2826,29000.0
2013-01-24 10:10:00,45.02,45.02,44.83,44.85,34300.0,29.2826,29.2826,29.159,29.172,34300.0
2013-01-24 10:15:00,44.85,44.91,44.84,44.91,41300.0,29.172,29.211,29.1655,29.211,41300.0
2013-01-24 10:20:00,44.91,44.97,44.84,44.85,36200.0,29.211,29.25,29.1655,29.172,36200.0
2013-01-24 10:25:00,44.85,44.86,44.78,44.82,46200.0,29.172,29.1785,29.1265,29.1525,46200.0
2013-01-24 10:30:00,44.83,44.83,44.75,44.78,38100.0,29.159,29.159,29.1069,29.1265,38100.0
2013-01-24 10:35:00,44.77,44.95,44.76,44.95,52100.0,29.12,29.237,29.1134,29.237,52100.0
2013-01-24 10:40:00,44.94,45.1,44.92,45.1,46300.0,29.2305,29.3346,29.2175,29.3346,46300.0
2013-01-24 10:45:00,45.1,45.12,45.02,45.12,40600.0,29.3346,29.3476,29.2826,29.3476,40600.0
2013-01-24 10:50:00,45.11,45.13,45.07,45.09,25800.0,29.3411,29.3541,29.3151,29.3281,25800.0
2013-01-24 10:55:00,45.08,45.13,45.01,45.08,43300.0,29.3216,29.3541,29.2761,29.3216,43300.0
2013-01-24 11:00:00,45.08,45.18,45.01,45.17,54600.0,29.3216,29.3866,29.2761,29.3801,54600.0
2013-01-24 11:05:00,45.18,45.2,45.09,45.09,29500.0,29.3866,29.3996,29.3281,29.3281,29500.0
2013-01-24 11:10:00,45.1,45.11,45.07,45.09,19600.0,29.3346,29.3411,29.3151,29.3281,19600.0
2013-01-24 11:15:00,45.09,45.09,44.95,44.95,17900.0,29.3281,29.3281,29.237,29.237,17900.0
2013-01-24 11:20:00,44.95,45.03,44.92,45.02,50600.0,29.237,29.2891,29.2175,29.2826,50600.0
2013-01-24 11:25:00,45.02,45.03,44.96,44.97,20900.0,29.2826,29.2891,29.2435,29.25,20900.0
2013-01-24 11:30:00,44.98,44.98,44.92,44.92,10900.0,29.2565,29.2565,29.2175,29.2175,10900.0
2013-01-24 11:35:00,44.92,44.93,44.87,44.88,12700.0,29.2175,29.224,29.185,29.1915,12700.0
2013-01-24 11:40:00,44.87,44.88,44.81,44.82,10400.0,29.185,29.1915,29.146,29.1525,10400.0
2013-01-24 11:45:00,44.82,44.85,44.78,44.78,18600.0,29.1525,29.172,29.1265,29.1265,18600.0
2013-01-24 11:50:00,44.78,44.79,44.74,44.74,9400.0,29.1265,29.133,29.1004,29.1004,9400.0
2013-01-24 11:55:00,44.75,44.83,44.74,44.83,40700.0,29.1069,29.159,29.1004,29.159,40700.0
2013-01-24 12:00:00,44.83,44.85,44.8,44.8,52100.0,29.159,29.172,29.1395,29.1395,52100.0
2013-01-24 12:05:00,44.8,44.81,44.77,44.81,19900.0,29.1395,29.146,29.12,29.146,19900.0
2013-01-24 12:10:00,44.8,44.83,44.76,44.76,43600.0,29.1395,29.159,29.1134,29.1134,43600.0
2013-01-24 12:15:00,44.77,44.82,44.73,44.74,136000.0,29.12,29.1525,29.0939,29.1004,136000.0
2013-01-24 12:20:00,44.73,44.74,44.7,44.71,9600.0,29.0939,29.1004,29.0744,29.0809,9600.0
2013-01-24 12:25:00,44.71,44.73,44.7,44.73,6200.0,29.0809,29.0939,29.0744,29.0939,6200.0
2013-01-24 12:30:00,44.71,44.71,44.63,44.66,11200.0,29.0809,29.0809,29.0289,29.0484,11200.0
2013-01-24 12:35:00,44.66,44.67,44.54,44.55,13300.0,29.0484,29.0549,28.9704,28.9769,13300.0
2013-01-24 12:40:00,44.57,44.59,44.56,44.58,33400.0,28.9899,29.0029,28.9834,28.9964,33400.0
2013-01-24 12:45:00,44.58,44.64,44.58,44.6,9100.0,28.9964,29.0354,28.9964,29.0094,9100.0
2013-01-24 12:50:00,44.61,44.66,44.59,44.65,20000.0,29.0159,29.0484,29.0029,29.0419,20000.0
2013-01-24 12:55:00,44.65,44.66,44.63,44.64,24800.0,29.0419,29.0484,29.0289,29.0354,24800.0
2013-01-24 13:00:00,44.64,44.71,44.63,44.7,24000.0,29.0354,29.0809,29.0289,29.0744,24000.0
2013-01-24 13:05:00,44.69,44.73,44.69,44.72,18500.0,29.0679,29.0939,29.0679,29.0874,18500.0
2013-01-24 13:10:00,44.71,44.72,44.68,44.7,13300.0,29.0809,29.0874,29.0614,29.0744,13300.0
2013-01-24 13:15:00,44.7,44.72,44.68,44.72,8600.0,29.0744,29.0874,29.0614,29.0874,8600.0
2013-01-24 13:20:00,44.7,44.76,44.7,44.76,11100.0,29.0744,29.1134,29.0744,29.1134,11100.0
2013-01-24 13:25:00,44.76,44.81,44.75,44.8,11200.0,29.1134,29.146,29.1069,29.1395,11200.0
2013-01-24 13:30:00,44.8,44.82,44.78,44.81,73200.0,29.1395,29.1525,29.1265,29.146,73200.0
2013-01-24 13:35:00,44.8,44.81,44.79,44.8,12800.0,29.1395,29.146,29.133,29.1395,12800.0
2013-01-24 13:40:00,44.77,44.78,44.67,44.67,81600.0,29.12,29.1265,29.0549,29.0549,81600.0
2013-01-24 13:45:00,44.67,44.67,44.6,44.61,39100.0,29.0549,29.0549,29.0094,29.0159,39100.0
2013-01-24 13:50:00,44.62,44.64,44.61,44.63,20400.0,29.0224,29.0354,29.0159,29.0289,20400.0
2013-01-24 13:55:00,44.63,44.63,44.6,44.61,17600.0,29.0289,29.0289,29.0094,29.0159,17600.0
2013-01-24 14:00:00,44.61,44.62,44.57,44.58,17200.0,29.0159,29.0224,28.9899,28.9964,17200.0
2013-01-24 14:05:00,44.57,44.63,44.56,44.63,17600.0,28.9899,29.0289,28.9834,29.0289,17600.0
2013-01-24 14:10:00,44.63,44.65,44.59,44.64,39400.0,29.0289,29.0419,29.0029,29.0354,39400.0
2013-01-24 14:15:00,44.65,44.68,44.64,44.65,28700.0,29.0419,29.0614,29.0354,29.0419,28700.0
2013-01-24 14:20:00,44.65,44.66,44.64,44.64,12700.0,29.0419,29.0484,29.0354,29.0354,12700.0
2013-01-24 14:25:00,44.64,44.66,44.63,44.65,21000.0,29.0354,29.0484,29.0289,29.0419,21000.0
2013-01-24 14:30:00,44.65,44.72,44.65,44.7,17500.0,29.0419,29.0874,29.0419,29.0744,17500.0
2013-01-24 14:35:00,44.71,44.71,44.68,44.68,14400.0,29.0809,29.0809,29.0614,29.0614,14400.0
2013-01-24 14:40:00,44.68,44.68,44.64,44.67,19900.0,29.0614,29.0614,29.0354,29.0549,19900.0
2013-01-24 14:45:00,44.66,44.69,44.65,44.65,12200.0,29.0484,29.0679,29.0419,29.0419,12200.0
2013-01-24 14:50:00,44.65,44.66,44.64,44.66,16500.0,29.0419,29.0484,29.0354,29.0484,16500.0
2013-01-24 14:55:00,44.66,44.67,44.61,44.64,22600.0,29.0484,29.0549,29.0159,29.0354,22600.0
2013-01-24 15:00:00,44.63,44.66,44.62,44.65,25000.0,29.0289,29.0484,29.0224,29.0419,25000.0
2013-01-24 15:05:00,44.65,44.68,44.64,44.64,28300.0,29.0419,29.0614,29.0354,29.0354,28300.0
2013-01-24 15:10:00,44.65,44.67,44.64,44.65,23700.0,29.0419,29.0549,29.0354,29.0419,23700.0
2013-01-24 15:15:00,44.65,44.66,44.64,44.64,17000.0,29.0419,29.0484,29.0354,29.0354,17000.0
2013-01-24 15:20:00,44.64,44.65,44.64,44.64,24800.0,29.0354,29.0419,29.0354,29.0354,24800.0
2013-01-24 15:25:00,44.65,44.68,44.64,44.68,39100.0,29.0419,29.0614,29.0354,29.0614,39100.0
2013-01-24 15:30:00,44.68,44.71,44.68,44.68,32600.0,29.0614,29.0809,29.0614,29.0614,32600.0
2013-01-24 15:35:00,44.68,44.76,44.68,44.73,51000.0,29.0614,29.1134,29.0614,29.0939,51000.0
2013-01-24 15:40:00,44.73,44.77,44.73,44.77,57000.0,29.0939,29.12,29.0939,29.12,57000.0
2013-01-24 15:45:00,44.77,44.77,44.69,44.74,93800.0,29.12,29.12,29.0679,29.1004,93800.0
2013-01-24 15:50:00,44.74,44.77,44.67,44.67,86600.0,29.1004,29.12,29.0549,29.0549,86600.0
2013-01-24 15:55:00,44.66,44.69,44.64,44.65,108300.0,29.0484,29.0679,29.0354,29.0419,108300.0
2013-01-25 09:30:00,44.73,44.92,44.67,44.85,56100.0,29.0939,29.2175,29.0549,29.172,56100.0
2013-01-25 09:35:00,44.85,45.02,44.84,45.01,37400.0,29.172,29.2826,29.1655,29.2761,37400.0
2013-01-25 09:40:00,45.01,45.1,44.97,45.09,50500.0,29.2761,29.3346,29.25,29.3281,50500.0
2013-01-25 09:45:00,45.09,45.12,45.02,45.07,27800.0,29.3281,29.3476,29.2826,29.3151,27800.0
2013-01-25 09:50:00,45.07,45.18,45.07,45.16,13400.0,29.3151,29.3866,29.3151,29.3736,13400.0
2013-01-25 09:55:00,45.16,45.33,45.12,45.29,92500.0,29.3736,29.4842,29.3476,29.4582,92500.0
2013-01-25 10:00:00,45.28,45.29,45.19,45.26,43900.0,29.4517,29.4582,29.3931,29.4387,43900.0
2013-01-25 10:05:00,45.27,45.33,45.26,45.31,32700.0,29.4452,29.4842,29.4387,29.4712,32700.0
2013-01-25 10:10:00,45.32,45.35,45.31,45.34,93600.0,29.4777,29.4972,29.4712,29.4907,93600.0
2013-01-25 10:15:00,45.33,45.35,45.32,45.33,26900.0,29.4842,29.4972,29.4777,29.4842,26900.0
2013-01-25 10:20:00,45.32,45.39,45.32,45.34,41100.0,29.4777,29.5232,29.4777,29.4907,41100.0
2013-01-25 10:25:00,45.34,45.34,45.2,45.2,34600.0,29.4907,29.4907,29.3996,29.3996,34600.0
2013-01-25 10:30:00,45.19,45.19,45.17,45.18,22900.0,29.3931,29.3931,29.3801,29.3866,22900.0
2013-01-25 10:35:00,45.19,45.26,45.18,45.24,39200.0,29.3931,29.4387,29.3866,29.4257,39200.0
2013-01-25 10:40:00,45.25,45.43,45.23,45.41,62600.0,29.4322,29.5492,29.4192,29.5362,62600.0
2013-01-25 10:45:00,45.41,45.44,45.37,45.41,76400.0,29.5362,29.5557,29.5102,29.5362,76400.0
2013-01-25 10:50:00,45.41,45.41,45.3,45.33,30800.0,29.5362,29.5362,29.4647,29.4842,30800.0
2013-01-25 10:55:00,45.32,45.4,45.32,45.39,24200.0,29.4777,29.5297,29.4777,29.5232,24200.0
2013-01-25 11:00:00,45.39,45.5,45.38,45.49,56500.0,29.5232,29.5948,29.5167,29.5883,56500.0
2013-01-25 11:05:00,45.49,45.55,45.48,45.5,73400.0,29.5883,29.6273,29.5818,29.5948,73400.0
2013-01-25 11:10:00,45.51,45.55,45.47,45.48,48600.0,29.6013,29.6273,29.5753,29.5818,48600.0
2013-01-25 11:15:00,45.48,45.51,45.46,45.5,63600.0,29.5818,29.6013,29.5688,29.5948,63600.0
2013-01-25 11:20:00,45.5,45.5,45.43,45.44,30200.0,29.5948,29.5948,29.5492,29.5557,30200.0
2013-01-25 11:25:00,45.44,45.46,45.38,45.41,28200.0,29.5557,29.5688,29.5167,29.5362,28200.0
2013-01-25 11:30:00,45.4,45.48,45.38,45.45,41600.0,29.5297,29.5818,29.5167,29.5622,41600.0
2013-01-25 11:35:00,45.46,45.48,45.45,45.47,18100.0,29.5688,29.5818,29.5622,29.5753,18100.0
2013-01-25 11:40:00,45.47,45.47,45.37,45.37,28900.0,29.5753,29.5753,29.5102,29.5102,28900.0
2013-01-25 11:45:00,45.37,45.38,45.36,45.36,15100.0,29.5102,29.5167,29.5037,29.5037,15100.0
2013-01-25 11:50:00,45.36,45.36,45.26,45.26,140600.0,29.5037,29.5037,29.4387,29.4387,140600.0
2013-01-25 11:55:00,45.27,45.35,45.26,45.35,24900.0,29.4452,29.4972,29.4387,29.4972,24900.0
2013-01-25 12:00:00,45.34,45.35,45.31,45.33,11900.0,29.4907,29.4972,29.4712,29.4842,11900.0
2013-01-25 12:05:00,45.34,45.43,45.33,45.41,41900.0,29.4907,29.5492,29.4842,29.5362,41900.0
2013-01-25 12:10:00,45.41,45.42,45.37,45.37,8400.0,29.5362,29.5427,29.5102,29.5102,8400.0
2013-01-25 12:15:00,45.37,45.41,45.34,45.41,22500.0,29.5102,29.5362,29.4907,29.5362,22500.0
2013-01-25 12:20:00,45.4,45.4,45.33,45.33,9100.0,29.5297,29.5297,29.4842,29.4842,9100.0
2013-01-25 12:25:00,45.33,45.35,45.31,45.35,24000.0,29.4842,29.4972,29.4712,29.4972,24000.0
2013-01-25 12:30:00,45.35,45.46,45.35,45.46,38300.0,29.4972,29.5688,29.4972,29.5688,38300.0
2013-01-25 12:35:00,45.46,45.48,45.44,45.44,19400.0,29.5688,29.5818,29.5557,29.5557,19400.0
2013-01-25 12:40:00,45.43,45.46,45.43,45.44,11700.0,29.5492,29.5688,29.5492,29.5557,11700.0
2013-01-25 12:45:00,45.44,45.45,45.42,45.43,12400.0,29.5557,29.5622,29.5427,29.5492,12400.0
2013-01-25 12:50:00,45.42,45.44,45.36,45.37,14100.0,29.5427,29.5557,29.5037,29.5102,14100.0
2013-01-25 12:55:00,45.37,45.37,45.29,45.32,30300.0,29.5102,29.5102,29.4582,29.4777,30300.0
2013-01-25 13:00:00,45.32,45.33,45.27,45.28,112700.0,29.4777,29.4842,29.4452,29.4517,112700.0
2013-01-25 13:05:00,45.29,45.31,45.29,45.31,14400.0,29.4582,29.4712,29.4582,29.4712,14400.0
2013-01-25 13:10:00,45.31,45.32,45.3,45.31,14000.0,29.4712,29.4777,29.4647,29.4712,14000.0
2013-01-25 13:15:00,45.3,45.31,45.24,45.26,15600.0,29.4647,29.4712,29.4257,29.4387,15600.0
2013-01-25 13:20:00,45.26,45.27,45.23,45.25,11400.0,29.4387,29.4452,29.4192,29.4322,11400.0
2013-01-25 13:25:00,45.25,45.29,45.25,45.28,32800.0,29.4322,29.4582,29.4322,29.4517,32800.0
2013-01-25 13:30:00,45.26,45.28,45.24,45.25,15400.0,29.4387,29.4517,29.4257,29.4322,15400.0
2013-01-25 13:35:00,45.24,45.27,45.23,45.25,59800.0,29.4257,29.4452,29.4192,29.4322,59800.0
2013-01-25 13:40:00,45.24,45.28,45.23,45.28,24200.0,29.4257,29.4517,29.4192,29.4517,24200.0
2013-01-25 13:45:00,45.27,45.27,45.23,45.25,30500.0,29.4452,29.4452,29.4192,29.4322,30500.0
2013-01-25 13:50:00,45.25,45.27,45.23,45.24,23600.0,29.4322,29.4452,29.4192,29.4257,23600.0
2013-01-25 13:55:00,45.24,45.26,45.22,45.25,29000.0,29.4257,29.4387,29.4126,29.4322,29000.0
2013-01-25 14:00:00,45.25,45.32,45.24,45.29,29300.0,29.4322,29.4777,29.4257,29.4582,29300.0
2013-01-25 14:05:00,45.28,45.3,45.26,45.3,15000.0,29.4517,29.4647,29.4387,29.4647,15000.0
2013-01-25 14:10:00,45.3,45.32,45.3,45.3,12600.0,29.4647,29.4777,29.4647,29.4647,12600.0
2013-01-25 14:15:00,45.3,45.31,45.28,45.29,28400.0,29.4647,29.4712,29.4517,29.4582,28400.0
2013-01-25 14:20:00,45.3,45.31,45.29,45.31,30200.0,29.4647,29.4712,29.4582,29.4712,30200.0
2013-01-25 14:25:00,45.3,45.31,45.3,45.3,6100.0,29.4647,29.4712,29.4647,29.4647,6100.0
2013-01-25 14:30:00,45.3,45.31,45.29,45.3,31300.0,29.4647,29.4712,29.4582,29.4647,31300.0
2013-01-25 14:35:00,45.29,45.31,45.28,45.28,12600.0,29.4582,29.4712,29.4517,29.4517,12600.0
2013-01-25 14:40:00,45.28,45.28,45.26,45.27,12200.0,29.4517,29.4517,29.4387,29.4452,12200.0
2013-01-25 14:45:00,45.27,45.28,45.26,45.28,29000.0,29.4452,29.4517,29.4387,29.4517,29000.0
2013-01-25 14:50:00,45.29,45.3,45.23,45.24,16000.0,29.4582,29.4647,29.4192,29.4257,16000.0
2013-01-25 14:55:00,45.24,45.26,45.21,45.21,13600.0,29.4257,29.4387,29.4061,29.4061,13600.0
2013-01-25 15:00:00,45.21,45.25,45.21,45.25,26900.0,29.4061,29.4322,29.4061,29.4322,26900.0
2013-01-25 15:05:00,45.25,45.28,45.23,45.25,42900.0,29.4322,29.4517,29.4192,29.4322,42900.0
2013-01-25 15:10:00,45.24,45.3,45.23,45.24,21800.0,29.4257,29.4647,29.4192,29.4257,21800.0
2013-01-25 15:15:00,45.24,45.32,45.24,45.3,75100.0,29.4257,29.4777,29.4257,29.4647,75100.0
2013-01-25 15:20:00,45.3,45.32,45.26,45.26,42800.0,29.4647,29.4777,29.4387,29.4387,42800.0
2013-01-25 15:25:00,45.26,45.31,45.26,45.3,31200.0,29.4387,29.4712,29.4387,29.4647,31200.0
2013-01-25 15:30:00,45.29,45.3,45.27,45.3,39600.0,29.4582,29.4647,29.4452,29.4647,39600.0
2013-01-25 15:35:00,45.29,45.29,45.26,45.27,19700.0,29.4582,29.4582,29.4387,29.4452,19700.0
2013-01-25 15:40:00,45.26,45.27,45.23,45.23,55100.0,29.4387,29.4452,29.4192,29.4192,55100.0
2013-01-25 15:45:00,45.23,45.24,45.18,45.18,60900.0,29.4192,29.4257,29.3866,29.3866,60900.0
2013-01-25 15:50:00,45.18,45.25,45.18,45.23,91400.0,29.3866,29.4322,29.3866,29.4192,91400.0
2013-01-25 15:55:00,45.22,45.3,45.19,45.29,128700.0,29.4126,29.4647,29.3931,29.4582,128700.0
2013-01-28 09:30:00,45.2,45.23,45.09,45.18,56700.0,29.3996,29.4192,29.3281,29.3866,56700.0
2013-01-28 09:35:00,45.18,45.28,45.18,45.18,20700.0,29.3866,29.4517,29.3866,29.3866,20700.0
2013-01-28 09:40:00,45.17,45.23,45.14,45.16,55400.0,29.3801,29.4192,29.3606,29.3736,55400.0
2013-01-28 09:45:00,45.18,45.2,45.09,45.09,40200.0,29.3866,29.3996,29.3281,29.3281,40200.0
2013-01-28 09:50:00,45.09,45.1,45.05,45.06,25700.0,29.3281,29.3346,29.3021,29.3086,25700.0
2013-01-28 09:55:00,45.05,45.07,44.98,44.98,35000.0,29.3021,29.3151,29.2565,29.2565,35000.0
2013-01-28 10:00:00,44.98,45.02,44.92,44.99,93500.0,29.2565,29.2826,29.2175,29.263,93500.0
2013-01-28 10:05:00,44.99,45.1,44.96,44.96,72100.0,29.263,29.3346,29.2435,29.2435,72100.0
2013-01-28 10:10:00,44.97,45.01,44.96,44.99,27900.0,29.25,29.2761,29.2435,29.263,27900.0
2013-01-28 10:15:00,45.0,45.05,44.98,45.04,42600.0,29.2696,29.3021,29.2565,29.2956,42600.0
2013-01-28 10:20:00,45.03,45.16,45.03,45.13,112200.0,29.2891,29.3736,29.2891,29.3541,112200.0
2013-01-28 10:25:00,45.14,45.24,45.1,45.24,35200.0,29.3606,29.4257,29.3346,29.4257,35200.0
2013-01-28 10:30:00,45.25,45.25,45.18,45.19,30700.0,29.4322,29.4322,29.3866,29.3931,30700.0
2013-01-28 10:35:00,45.19,45.19,45.16,45.16,18000.0,29.3931,29.3931,29.3736,29.3736,18000.0
2013-01-28 10:40:00,45.16,45.16,45.07,45.1,35000.0,29.3736,29.3736,29.3151,29.3346,35000.0
2013-01-28 10:45:00,45.11,45.2,45.11,45.13,44500.0,29.3411,29.3996,29.3411,29.3541,44500.0
2013-01-28 10:50:00,45.13,45.13,45.05,45.1,54200.0,29.3541,29.3541,29.3021,29.3346,54200.0
2013-01-28 10:55:00,45.11,45.13,45.09,45.12,26000.0,29.3411,29.3541,29.3281,29.3476,26000.0
2013-01-28 11:00:00,45.13,45.18,45.13,45.16,7800.0,29.3541,29.3866,29.3541,29.3736,7800.0
2013-01-28 11:05:00,45.16,45.17,45.11,45.13,24200.0,29.3736,29.3801,29.3411,29.3541,24200.0
2013-01-28 11:10:00,45.12,45.16,45.1,45.1,33600.0,29.3476,29.3736,29.3346,29.3346,33600.0
2013-01-28 11:15:00,45.1,45.12,45.09,45.1,17300.0,29.3346,29.3476,29.3281,29.3346,17300.0
2013-01-28 11:20:00,45.1,45.12,45.09,45.09,29600.0,29.3346,29.3476,29.3281,29.3281,29600.0
2013-01-28 11:25:00,45.11,45.13,45.1,45.1,10600.0,29.3411,29.3541,29.3346,29.3346,10600.0
2013-01-28 11:30:00,45.11,45.17,45.11,45.14,12800.0,29.3411,29.3801,29.3411,29.3606,12800.0
2013-01-28 11:35:00,45.15,45.18,45.14,45.18,9000.0,29.3671,29.3866,29.3606,29.3866,9000.0
2013-01-28 11:40:00,45.19,45.21,45.18,45.21,9200.0,29.3931,29.4061,29.3866,29.4061,9200.0
2013-01-28 11:45:00,45.21,45.23,45.19,45.19,8800.0,29.4061,29.4192,29.3931,29.3931,8800.0
2013-01-28 11:50:00,45.19,45.23,45.19,45.2,10500.0,29.3931,29.4192,29.3931,29.3996,10500.0
2013-01-28 11:55:00,45.19,45.21,45.19,45.19,7400.0,29.3931,29.4061,29.3931,29.3931,7400.0
2013-01-28 12:00:00,45.19,45.21,45.16,45.19,13000.0,29.3931,29.4061,29.3736,29.3931,13000.0
2013-01-28 12:05:00,45.19,45.21,45.19,45.2,9000.0,29.3931,29.4061,29.3931,29.3996,9000.0
2013-01-28 12:10:00,45.21,45.21,45.16,45.16,12700.0,29.4061,29.4061,29.3736,29.3736,12700.0
2013-01-28 12:15:00,45.17,45.2,45.16,45.17,10900.0,29.3801,29.3996,29.3736,29.3801,10900.0
2013-01-28 12:20:00,45.17,45.17,45.09,45.1,16100.0,29.3801,29.3801,29.3281,29.3346,16100.0
2013-01-28 12:25:00,45.11,45.11,45.08,45.08,21900.0,29.3411,29.3411,29.3216,29.3216,21900.0
2013-01-28 12:30:00,45.08,45.08,45.02,45.02,28100.0,29.3216,29.3216,29.2826,29.2826,28100.0
2013-01-28 12:35:00,45.03,45.07,45.02,45.02,12700.0,29.2891,29.3151,29.2826,29.2826,12700.0
2013-01-28 12:40:00,45.02,45.05,45.02,45.03,11800.0,29.2826,29.3021,29.2826,29.2891,11800.0
2013-01-28 12:45:00,45.03,45.04,45.0,45.01,11000.0,29.2891,29.2956,29.2696,29.2761,11000.0
2013-01-28 12:50:00,45.01,45.02,44.99,45.0,10600.0,29.2761,29.2826,29.263,29.2696,10600.0
2013-01-28 12:55:00,45.01,45.01,44.98,44.99,4200.0,29.2761,29.2761,29.2565,29.263,4200.0
2013-01-28 13:00:00,44.98,45.01,44.96,45.01,6600.0,29.2565,29.2761,29.2435,29.2761,6600.0
2013-01-28 13:05:00,45.01,45.02,44.94,44.94,9200.0,29.2761,29.2826,29.2305,29.2305,9200.0
2013-01-28 13:10:00,44.95,44.96,44.93,44.95,17000.0,29.237,29.2435,29.224,29.237,17000.0
2013-01-28 13:15:00,44.95,44.98,44.94,44.96,31800.0,29.237,29.2565,29.2305,29.2435,31800.0
2013-01-28 13:20:00,44.95,44.98,44.95,44.95,52100.0,29.237,29.2565,29.237,29.237,52100.0
2013-01-28 13:25:00,44.95,44.96,44.95,44.95,10000.0,29.237,29.2435,29.237,29.237,10000.0
2013-01-28 13:30:00,44.96,44.96,44.93,44.94,16200.0,29.2435,29.2435,29.224,29.2305,16200.0
2013-01-28 13:35:00,44.93,45.0,44.93,44.97,25600.0,29.224,29.2696,29.224,29.25,25600.0
2013-01-28 13:40:00,44.97,45.0,44.97,45.0,8400.0,29.25,29.2696,29.25,29.2696,8400.0
2013-01-28 13:45:00,45.0,45.0,44.98,44.99,9700.0,29.2696,29.2696,29.2565,29.263,9700.0
2013-01-28 13:50:00,44.99,45.03,44.99,45.02,10000.0,29.263,29.2891,29.263,29.2826,10000.0
2013-01-28 13:55:00,45.03,45.06,45.02,45.05,6400.0,29.2891,29.3086,29.2826,29.3021,6400.0
2013-01-28 14:00:00,45.06,45.06,45.05,45.06,7000.0,29.3086,29.3086,29.3021,29.3086,7000.0
2013-01-28 14:05:00,45.06,45.1,45.05,45.08,12600.0,29.3086,29.3346,29.3021,29.3216,12600.0
2013-01-28 14:10:00,45.09,45.11,45.08,45.11,9600.0,29.3281,29.3411,29.3216,29.3411,9600.0
2013-01-28 14:15:00,45.12,45.12,45.08,45.08,8000.0,29.3476,29.3476,29.3216,29.3216,8000.0
2013-01-28 14:20:00,45.08,45.09,45.08,45.09,6500.0,29.3216,29.3281,29.3216,29.3281,6500.0
2013-01-28 14:25:00,45.08,45.08,45.06,45.07,12000.0,29.3216,29.3216,29.3086,29.3151,12000.0
2013-01-28 14:30:00,45.08,45.08,45.06,45.06,6700.0,29.3216,29.3216,29.3086,29.3086,6700.0
2013-01-28 14:35:00,45.06,45.07,45.02,45.02,21100.0,29.3086,29.3151,29.2826,29.2826,21100.0
2013-01-28 14:40:00,45.03,45.11,45.02,45.11,27500.0,29.2891,29.3411,29.2826,29.3411,27500.0
2013-01-28 14:45:00,45.11,45.14,45.09,45.13,15700.0,29.3411,29.3606,29.3281,29.3541,15700.0
2013-01-28 14:50:00,45.12,45.14,45.11,45.14,12600.0,29.3476,29.3606,29.3411,29.3606,12600.0
2013-01-28 14:55:00,45.13,45.13,45.09,45.1,13800.0,29.3541,29.3541,29.3281,29.3346,13800.0
2013-01-28 15:00:00,45.1,45.15,45.09,45.14,19300.0,29.3346,29.3671,29.3281,29.3606,19300.0
2013-01-28 15:05:00,45.14,45.16,45.1,45.14,16800.0,29.3606,29.3736,29.3346,29.3606,16800.0
2013-01-28 15:10:00,45.14,45.14,45.08,45.09,45200.0,29.3606,29.3606,29.3216,29.3281,45200.0
2013-01-28 15:15:00,45.1,45.16,45.09,45.13,29000.0,29.3346,29.3736,29.3281,29.3541,29000.0
2013-01-28 15:20:00,45.13,45.15,45.06,45.07,66200.0,29.3541,29.3671,29.3086,29.3151,66200.0
2013-01-28 15:25:00,45.07,45.12,45.05,45.07,32000.0,29.3151,29.3476,29.3021,29.3151,32000.0
2013-01-28 15:30:00,45.07,45.15,45.05,45.14,32600.0,29.3151,29.3671,29.3021,29.3606,32600.0
2013-01-28 15:35:00,45.15,45.18,45.12,45.12,24900.0,29.3671,29.3866,29.3476,29.3476,24900.0
2013-01-28 15:40:00,45.12,45.14,45.09,45.14,35000.0,29.3476,29.3606,29.3281,29.3606,35000.0
2013-01-28 15:45:00,45.14,45.14,45.1,45.12,32300.0,29.3606,29.3606,29.3346,29.3476,32300.0
2013-01-28 15:50:00,45.12,45.15,45.09,45.15,74200.0,29.3476,29.3671,29.3281,29.3671,74200.0
2013-01-28 15:55:00,45.15,45.21,45.14,45.18,238300.0,29.3671,29.4061,29.3606,29.3866,238300.0
2013-01-29 09:30:00,44.96,44.97,44.62,44.64,45800.0,29.2435,29.25,29.0224,29.0354,45800.0
2013-01-29 09:35:00,44.68,44.68,44.5,44.6,63100.0,29.0614,29.0614,28.9443,29.0094,63100.0
2013-01-29 09:40:00,44.62,44.68,44.56,44.68,46700.0,29.0224,29.0614,28.9834,29.0614,46700.0
2013-01-29 09:45:00,44.67,44.82,44.67,44.79,114300.0,29.0549,29.1525,29.0549,29.133,114300.0
2013-01-29 09:50:00,44.79,44.82,44.77,44.81,44900.0,29.133,29.1525,29.12,29.146,44900.0
2013-01-29 09:55:00,44.81,44.81,44.69,44.79,79500.0,29.146,29.146,29.0679,29.133,79500.0
2013-01-29 10:00:00,44.77,44.81,44.77,44.79,83700.0,29.12,29.146,29.12,29.133,83700.0
2013-01-29 10:05:00,44.79,44.8,44.77,44.8,41500.0,29.133,29.1395,29.12,29.1395,41500.0
2013-01-29 10:10:00,44.8,44.85,44.79,44.84,203900.0,29.1395,29.172,29.133,29.1655,203900.0
2013-01-29 10:15:00,44.84,44.87,44.84,44.87,199600.0,29.1655,29.185,29.1655,29.185,199600.0
2013-01-29 10:20:00,44.88,44.96,44.88,44.96,66400.0,29.1915,29.2435,29.1915,29.2435,66400.0
2013-01-29 10:25:00,44.97,44.98,44.85,44.86,17000.0,29.25,29.2565,29.172,29.1785,17000.0
2013-01-29 10:30:00,44.86,44.87,44.79,44.8,26200.0,29.1785,29.185,29.133,29.1395,26200.0
2013-01-29 10:35:00,44.8,44.83,44.77,44.8,42900.0,29.1395,29.159,29.12,29.1395,42900.0
2013-01-29 10:40:00,44.81,44.86,44.81,44.86,13600.0,29.146,29.1785,29.146,29.1785,13600.0
2013-01-29 10:45:00,44.85,44.88,44.82,44.83,19500.0,29.172,29.1915,29.1525,29.159,19500.0
2013-01-29 10:50:00,44.82,44.87,44.79,44.86,10500.0,29.1525,29.185,29.133,29.1785,10500.0
2013-01-29 10:55:00,44.87,44.87,44.8,44.8,18000.0,29.185,29.185,29.1395,29.1395,18000.0
2013-01-29 11:00:00,44.78,44.83,44.77,44.83,9100.0,29.1265,29.159,29.12,29.159,9100.0
2013-01-29 11:05:00,44.83,44.86,44.82,44.86,12900.0,29.159,29.1785,29.1525,29.1785,12900.0
2013-01-29 11:10:00,44.85,44.88,44.84,44.87,31900.0,29.172,29.1915,29.1655,29.185,31900.0
2013-01-29 11:15:00,44.88,44.89,44.87,44.88,33100.0,29.1915,29.198,29.185,29.1915,33100.0
2013-01-29 11:20:00,44.88,44.92,44.87,44.89,44300.0,29.1915,29.2175,29.185,29.198,44300.0
2013-01-29 11:25:00,44.89,44.89,44.87,44.89,18800.0,29.198,29.198,29.185,29.198,18800.0
2013-01-29 11:30:00,44.89,44.9,44.88,44.9,6700.0,29.198,29.2045,29.1915,29.2045,6700.0
2013-01-29 11:35:00,44.9,44.9,44.87,44.87,17200.0,29.2045,29.2045,29.185,29.185,17200.0
2013-01-29 11:40:00,44.87,44.89,44.85,44.87,16900.0,29.185,29.198,29.172,29.185,16900.0
2013-01-29 11:45:00,44.88,44.88,44.83,44.84,10500.0,29.1915,29.1915,29.159,29.1655,10500.0
2013-01-29 11:50:00,44.85,44.85,44.84,44.84,9400.0,29.172,29.172,29.1655,29.1655,9400.0
2013-01-29 11:55:00,44.84,44.84,44.77,44.78,15400.0,29.1655,29.1655,29.12,29.1265,15400.0
2013-01-29 12:00:00,44.77,44.8,44.77,44.78,14200.0,29.12,29.1395,29.12,29.1265,14200.0
2013-01-29 12:05:00,44.78,44.78,44.75,44.77,17400.0,29.1265,29.1265,29.1069,29.12,17400.0
2013-01-29 12:10:00,44.77,44.79,44.77,44.79,2900.0,29.12,29.133,29.12,29.133,2900.0
2013-01-29 12:15:00,44.78,44.78,44.7,44.7,33400.0,29.1265,29.1265,29.0744,29.0744,33400.0
2013-01-29 12:20:00,44.7,44.7,44.66,44.69,23500.0,29.0744,29.0744,29.0484,29.0679,23500.0
2013-01-29 12:25:00,44.69,44.7,44.68,44.68,9900.0,29.0679,29.0744,29.0614,29.0614,9900.0
2013-01-29 12:30:00,44.69,44.69,44.68,44.69,91500.0,29.0679,29.0679,29.0614,29.0679,91500.0
2013-01-29 12:35:00,44.69,44.7,44.66,44.68,32000.0,29.0679,29.0744,29.0484,29.0614,32000.0
2013-01-29 12:40:00,44.69,44.71,44.67,44.68,33000.0,29.0679,29.0809,29.0549,29.0614,33000.0
2013-01-29 12:45:00,44.68,44.71,44.68,44.71,14900.0,29.0614,29.0809,29.0614,29.0809,14900.0
2013-01-29 12:50:00,44.71,44.72,44.66,44.66,44500.0,29.0809,29.0874,29.0484,29.0484,44500.0
2013-01-29 12:55:00,44.66,44.67,44.63,44.65,17400.0,29.0484,29.0549,29.0289,29.0419,17400.0
2013-01-29 13:00:00,44.65,44.78,44.65,44.78,20500.0,29.0419,29.1265,29.0419,29.1265,20500.0
2013-01-29 13:05:00,44.78,44.8,44.72,44.72,57000.0,29.1265,29.1395,29.0874,29.0874,57000.0
2013-01-29 13:10:00,44.72,44.73,44.69,44.69,17400.0,29.0874,29.0939,29.0679,29.0679,17400.0
2013-01-29 13:15:00,44.7,44.71,44.69,44.71,21500.0,29.0744,29.0809,29.0679,29.0809,21500.0
2013-01-29 13:20:00,44.7,44.7,44.66,44.66,20100.0,29.0744,29.0744,29.0484,29.0484,20100.0
2013-01-29 13:25:00,44.66,44.66,44.62,44.62,20200.0,29.0484,29.0484,29.0224,29.0224,20200.0
2013-01-29 13:30:00,44.63,44.63,44.61,44.61,29300.0,29.0289,29.0289,29.0159,29.0159,29300.0
2013-01-29 13:35:00,44.61,44.65,44.57,44.63,39600.0,29.0159,29.0419,28.9899,29.0289,39600.0
2013-01-29 13:40:00,44.63,44.68,44.63,44.68,6500.0,29.0289,29.0614,29.0289,29.0614,6500.0
2013-01-29 13:45:00,44.67,44.68,44.58,44.58,33900.0,29.0549,29.0614,28.9964,28.9964,33900.0
2013-01-29 13:50:00,44.59,44.63,44.58,44.62,21000.0,29.0029,29.0289,28.9964,29.0224,21000.0
2013-01-29 13:55:00,44.63,44.68,44.62,44.68,6400.0,29.0289,29.0614,29.0224,29.0614,6400.0
2013-01-29 14:00:00,44.67,44.7,44.67,44.69,15000.0,29.0549,29.0744,29.0549,29.0679,15000.0
2013-01-29 14:05:00,44.69,44.71,44.66,44.7,22500.0,29.0679,29.0809,29.0484,29.0744,22500.0
2013-01-29 14:10:00,44.7,44.71,44.64,44.64,15400.0,29.0744,29.0809,29.0354,29.0354,15400.0
2013-01-29 14:15:00,44.64,44.65,44.61,44.61,22600.0,29.0354,29.0419,29.0159,29.0159,22600.0
2013-01-29 14:20:00,44.61,44.68,44.61,44.68,19400.0,29.0159,29.0614,29.0159,29.0614,19400.0
2013-01-29 14:25:00,44.67,44.7,44.67,44.68,28100.0,29.0549,29.0744,29.0549,29.0614,28100.0
2013-01-29 14:30:00,44.69,44.69,44.66,44.68,15400.0,29.0679,29.0679,29.0484,29.0614,15400.0
2013-01-29 14:35:00,44.69,44.7,44.68,44.7,10500.0,29.0679,29.0744,29.0614,29.0744,10500.0
2013-01-29 14:40:00,44.7,44.7,44.69,44.7,5400.0,29.0744,29.0744,29.0679,29.0744,5400.0
2013-01-29 14:45:00,44.7,44.7,44.63,44.63,35700.0,29.0744,29.0744,29.0289,29.0289,35700.0
2013-01-29 14:50:00,44.63,44.63,44.56,44.56,31000.0,29.0289,29.0289,28.9834,28.9834,31000.0
2013-01-29 14:55:00,44.56,44.58,44.55,44.58,19100.0,28.9834,28.9964,28.9769,28.9964,19100.0
2013-01-29 15:00:00,44.57,44.71,44.57,44.7,45000.0,28.9899,29.0809,28.9899,29.0744,45000.0
2013-01-29 15:05:00,44.71,44.71,44.62,44.66,28800.0,29.0809,29.0809,29.0224,29.0484,28800.0
2013-01-29 15:10:00,44.67,44.71,44.66,44.67,32200.0,29.0549,29.0809,29.0484,29.0549,32200.0
2013-01-29 15:15:00,44.66,44.67,44.65,44.66,15600.0,29.0484,29.0549,29.0419,29.0484,15600.0
2013-01-29 15:20:00,44.66,44.71,44.65,44.7,36900.0,29.0484,29.0809,29.0419,29.0744,36900.0
2013-01-29 15:25:00,44.7,44.71,44.63,44.65,31500.0,29.0744,29.0809,29.0289,29.0419,31500.0
2013-01-29 15:30:00,44.64,44.72,44.63,44.72,55700.0,29.0354,29.0874,29.0289,29.0874,55700.0
2013-01-29 15:35:00,44.71,44.74,44.7,44.74,23200.0,29.0809,29.1004,29.0744,29.1004,23200.0
2013-01-29 15:40:00,44.74,44.75,44.72,44.72,19400.0,29.1004,29.1069,29.0874,29.0874,19400.0
2013-01-29 15:45:00,44.72,44.73,44.69,44.71,39500.0,29.0874,29.0939,29.0679,29.0809,39500.0
2013-01-29 15:50:00,44.7,44.73,44.67,44.7,61400.0,29.0744,29.0939,29.0549,29.0744,61400.0
2013-01-29 15:55:00,44.69,44.7,44.63,44.64,202300.0,29.0679,29.0744,29.0289,29.0354,202300.0
2013-01-30 09:30:00,44.58,44.64,44.4,44.6,59100.0,28.9964,29.0354,28.8793,29.0094,59100.0
2013-01-30 09:35:00,44.6,44.79,44.55,44.79,32800.0,29.0094,29.133,28.9769,29.133,32800.0
2013-01-30 09:40:00,44.82,44.84,44.75,44.83,22100.0,29.1525,29.1655,29.1069,29.159,22100.0
2013-01-30 09:45:00,44.82,44.89,44.79,44.87,24200.0,29.1525,29.198,29.133,29.185,24200.0
2013-01-30 09:50:00,44.87,44.87,44.8,44.81,14700.0,29.185,29.185,29.1395,29.146,14700.0
2013-01-30 09:55:00,44.81,44.83,44.78,44.79,23300.0,29.146,29.159,29.1265,29.133,23300.0
2013-01-30 10:00:00,44.79,44.82,44.72,44.74,30600.0,29.133,29.1525,29.0874,29.1004,30600.0
2013-01-30 10:05:00,44.75,44.75,44.64,44.67,19000.0,29.1069,29.1069,29.0354,29.0549,19000.0
2013-01-30 10:10:00,44.68,44.68,44.59,44.6,30800.0,29.0614,29.0614,29.0029,29.0094,30800.0
2013-01-30 10:15:00,44.6,44.6,44.51,44.58,39100.0,29.0094,29.0094,28.9508,28.9964,39100.0
2013-01-30 10:20:00,44.57,44.62,44.5,44.5,31500.0,28.9899,29.0224,28.9443,28.9443,31500.0
2013-01-30 10:25:00,44.51,44.57,44.49,44.57,13900.0,28.9508,28.9899,28.9378,28.9899,13900.0
2013-01-30 10:30:00,44.58,44.6,44.55,44.56,17800.0,28.9964,29.0094,28.9769,28.9834,17800.0
2013-01-30 10:35:00,44.57,44.58,44.51,44.51,28700.0,28.9899,28.9964,28.9508,28.9508,28700.0
2013-01-30 10:40:00,44.51,44.53,44.47,44.49,30100.0,28.9508,28.9638,28.9248,28.9378,30100.0
2013-01-30 10:45:00,44.5,44.54,44.47,44.5,27000.0,28.9443,28.9704,28.9248,28.9443,27000.0
2013-01-30 10:50:00,44.5,44.51,44.43,44.47,31900.0,28.9443,28.9508,28.8988,28.9248,31900.0
2013-01-30 10:55:00,44.49,44.51,44.48,44.49,22800.0,28.9378,28.9508,28.9313,28.9378,22800.0
2013-01-30 11:00:00,44.5,44.51,44.46,44.51,20100.0,28.9443,28.9508,28.9183,28.9508,20100.0
2013-01-30 11:05:00,44.51,44.52,44.49,44.49,29900.0,28.9508,28.9573,28.9378,28.9378,29900.0
2013-01-30 11:10:00,44.5,44.51,44.49,44.49,13000.0,28.9443,28.9508,28.9378,28.9378,13000.0
2013-01-30 11:15:00,44.5,44.52,44.48,44.5,9700.0,28.9443,28.9573,28.9313,28.9443,9700.0
2013-01-30 11:20:00,44.5,44.54,44.48,44.48,28500.0,28.9443,28.9704,28.9313,28.9313,28500.0
2013-01-30 11:25:00,44.47,44.5,44.47,44.5,6900.0,28.9248,28.9443,28.9248,28.9443,6900.0
2013-01-30 11:30:00,44.49,44.53,44.48,44.52,16600.0,28.9378,28.9638,28.9313,28.9573,16600.0
2013-01-30 11:35:00,44.52,44.54,44.49,44.53,50500.0,28.9573,28.9704,28.9378,28.9638,50500.0
2013-01-30 11:40:00,44.54,44.54,44.52,44.52,19600.0,28.9704,28.9704,28.9573,28.9573,19600.0
2013-01-30 11:45:00,44.53,44.53,44.5,44.52,32700.0,28.9638,28.9638,28.9443,28.9573,32700.0
2013-01-30 11:50:00,44.52,44.52,44.49,44.51,26000.0,28.9573,28.9573,28.9378,28.9508,26000.0
2013-01-30 11:55:00,44.5,44.53,44.49,44.5,50100.0,28.9443,28.9638,28.9378,28.9443,50100.0
2013-01-30 12:00:00,44.49,44.51,44.48,44.5,20400.0,28.9378,28.9508,28.9313,28.9443,20400.0
2013-01-30 12:05:00,44.49,44.5,44.45,44.49,17900.0,28.9378,28.9443,28.9118,28.9378,17900.0
2013-01-30 12:10:00,44.49,44.52,44.48,44.49,18800.0,28.9378,28.9573,28.9313,28.9378,18800.0
2013-01-30 12:15:00,44.49,44.52,44.45,44.47,12900.0,28.9378,28.9573,28.9118,28.9248,12900.0
2013-01-30 12:20:00,44.47,44.5,44.45,44.5,8100.0,28.9248,28.9443,28.9118,28.9443,8100.0
2013-01-30 12:25:00,44.49,44.5,44.45,44.46,6600.0,28.9378,28.9443,28.9118,28.9183,6600.0
2013-01-30 12:30:00,44.47,44.48,44.46,44.48,13600.0,28.9248,28.9313,28.9183,28.9313,13600.0
2013-01-30 12:35:00,44.49,44.49,44.45,44.46,16900.0,28.9378,28.9378,28.9118,28.9183,16900.0
2013-01-30 12:40:00,44.46,44.49,44.45,44.48,9600.0,28.9183,28.9378,28.9118,28.9313,9600.0
2013-01-30 12:45:00,44.49,44.5,44.47,44.5,19800.0,28.9378,28.9443,28.9248,28.9443,19800.0
2013-01-30 12:50:00,44.5,44.51,44.49,44.5,6900.0,28.9443,28.9508,28.9378,28.9443,6900.0
2013-01-30 12:55:00,44.5,44.51,44.49,44.51,22400.0,28.9443,28.9508,28.9378,28.9508,22400.0
2013-01-30 13:00:00,44.52,44.52,44.47,44.47,10700.0,28.9573,28.9573,28.9248,28.9248,10700.0
2013-01-30 13:05:00,44.47,44.5,44.47,44.48,8900.0,28.9248,28.9443,28.9248,28.9313,8900.0
2013-01-30 13:10:00,44.48,44.5,44.46,44.47,14100.0,28.9313,28.9443,28.9183,28.9248,14100.0
2013-01-30 13:15:00,44.47,44.47,44.38,44.39,18900.0,28.9248,28.9248,28.8663,28.8728,18900.0
2013-01-30 13:20:00,44.39,44.44,44.39,44.44,21900.0,28.8728,28.9053,28.8728,28.9053,21900.0
2013-01-30 13:25:00,44.43,44.44,44.4,44.42,24400.0,28.8988,28.9053,28.8793,28.8923,24400.0
2013-01-30 13:30:00,44.42,44.44,44.42,44.44,16700.0,28.8923,28.9053,28.8923,28.9053,16700.0
2013-01-30 13:35:00,44.43,44.44,44.41,44.41,18000.0,28.8988,28.9053,28.8858,28.8858,18000.0
2013-01-30 13:40:00,44.42,44.44,44.42,44.43,6800.0,28.8923,28.9053,28.8923,28.8988,6800.0
2013-01-30 13:45:00,44.43,44.44,44.4,44.41,9900.0,28.8988,28.9053,28.8793,28.8858,9900.0
2013-01-30 13:50:00,44.41,44.44,44.4,44.43,16100.0,28.8858,28.9053,28.8793,28.8988,16100.0
2013-01-30 13:55:00,44.43,44.43,44.41,44.42,20800.0,28.8988,28.8988,28.8858,28.8923,20800.0
2013-01-30 14:00:00,44.42,44.42,44.4,44.4,25600.0,28.8923,28.8923,28.8793,28.8793,25600.0
2013-01-30 14:05:00,44.39,44.39,44.34,44.35,13700.0,28.8728,28.8728,28.8403,28.8468,13700.0
2013-01-30 14:10:00,44.34,44.41,44.34,44.38,16200.0,28.8403,28.8858,28.8403,28.8663,16200.0
2013-01-30 14:15:00,44.37,44.46,44.37,44.41,44100.0,28.8598,28.9183,28.8598,28.8858,44100.0
2013-01-30 14:20:00,44.41,44.44,44.34,44.36,58200.0,28.8858,28.9053,28.8403,28.8533,58200.0
2013-01-30 14:25:00,44.36,44.47,44.36,44.46,34700.0,28.8533,28.9248,28.8533,28.9183,34700.0
2013-01-30 14:30:00,44.46,44.5,44.44,44.47,16600.0,28.9183,28.9443,28.9053,28.9248,16600.0
2013-01-30 14:35:00,44.48,44.48,44.43,44.46,44500.0,28.9313,28.9313,28.8988,28.9183,44500.0
2013-01-30 14:40:00,44.47,44.5,44.46,44.5,56400.0,28.9248,28.9443,28.9183,28.9443,56400.0
2013-01-30 14:45:00,44.49,44.49,44.34,44.35,19500.0,28.9378,28.9378,28.8403,28.8468,19500.0
2013-01-30 14:50:00,44.35,44.41,44.34,44.39,49800.0,28.8468,28.8858,28.8403,28.8728,49800.0
2013-01-30 14:55:00,44.4,44.43,44.4,44.43,22000.0,28.8793,28.8988,28.8793,28.8988,22000.0
2013-01-30 15:00:00,44.43,44.44,44.4,44.4,38600.0,28.8988,28.9053,28.8793,28.8793,38600.0
2013-01-30 15:05:00,44.4,44.44,44.4,44.41,36000.0,28.8793,28.9053,28.8793,28.8858,36000.0
2013-01-30 15:10:00,44.41,44.42,44.3,44.32,30900.0,28.8858,28.8923,28.8142,28.8273,30900.0
2013-01-30 15:15:00,44.32,44.34,44.22,44.25,47300.0,28.8273,28.8403,28.7622,28.7817,47300.0
2013-01-30 15:20:00,44.25,44.26,44.18,44.18,44000.0,28.7817,28.7882,28.7362,28.7362,44000.0
2013-01-30 15:25:00,44.18,44.23,44.17,44.2,48000.0,28.7362,28.7687,28.7297,28.7492,48000.0
2013-01-30 15:30:00,44.19,44.33,44.17,44.31,97900.0,28.7427,28.8338,28.7297,28.8208,97900.0
2013-01-30 15:35:00,44.32,44.4,44.3,44.4,97600.0,28.8273,28.8793,28.8142,28.8793,97600.0
2013-01-30 15:40:00,44.4,44.41,44.34,44.39,74400.0,28.8793,28.8858,28.8403,28.8728,74400.0
2013-01-30 15:45:00,44.38,44.4,44.31,44.33,90200.0,28.8663,28.8793,28.8208,28.8338,90200.0
2013-01-30 15:50:00,44.32,44.33,44.21,44.26,144700.0,28.8273,28.8338,28.7557,28.7882,144700.0
2013-01-30 15:55:00,44.26,44.4,44.25,44.4,352300.0,28.7882,28.8793,28.7817,28.8793,352300.0
2013-01-31 09:30:00,44.35,44.5,44.31,44.47,40400.0,28.8468,28.9443,28.8208,28.9248,40400.0
2013-01-31 09:35:00,44.45,44.49,44.4,44.48,19000.0,28.9118,28.9378,28.8793,28.9313,19000.0
2013-01-31 09:40:00,44.49,44.6,44.38,44.55,53000.0,28.9378,29.0094,28.8663,28.9769,53000.0
2013-01-31 09:45:00,44.54,44.59,44.48,44.55,60600.0,28.9704,29.0029,28.9313,28.9769,60600.0
2013-01-31 09:50:00,44.55,44.63,44.53,44.59,159500.0,28.9769,29.0289,28.9638,29.0029,159500.0
2013-01-31 09:55:00,44.57,44.69,44.57,44.68,24800.0,28.9899,29.0679,28.9899,29.0614,24800.0
2013-01-31 10:00:00,44.68,44.73,44.64,44.7,60400.0,29.0614,29.0939,29.0354,29.0744,60400.0
2013-01-31 10:05:00,44.7,44.8,44.68,44.75,27600.0,29.0744,29.1395,29.0614,29.1069,27600.0
2013-01-31 10:10:00,44.76,44.85,44.66,44.66,26200.0,29.1134,29.172,29.0484,29.0484,26200.0
2013-01-31 10:15:00,44.66,44.67,44.59,44.59,42500.0,29.0484,29.0549,29.0029,29.0029,42500.0
2013-01-31 10:20:00,44.59,44.61,44.55,44.59,30600.0,29.0029,29.0159,28.9769,29.0029,30600.0
2013-01-31 10:25:00,44.59,44.6,44.54,44.55,22200.0,29.0029,29.0094,28.9704,28.9769,22200.0
2013-01-31 10:30:00,44.55,44.67,44.51,44.67,27500.0,28.9769,29.0549,28.9508,29.0549,27500.0
2013-01-31 10:35:00,44.67,44.75,44.66,44.72,36300.0,29.0549,29.1069,29.0484,29.0874,36300.0
2013-01-31 10:40:00,44.72,44.77,44.69,44.71,77400.0,29.0874,29.12,29.0679,29.0809,77400.0
2013-01-31 10:45:00,44.7,44.72,44.59,44.59,35300.0,29.0744,29.0874,29.0029,29.0029,35300.0
2013-01-31 10:50:00,44.59,44.62,44.55,44.55,28200.0,29.0029,29.0224,28.9769,28.9769,28200.0
2013-01-31 10:55:00,44.55,44.59,44.5,44.5,31200.0,28.9769,29.0029,28.9443,28.9443,31200.0
2013-01-31 11:00:00,44.48,44.48,44.4,44.43,16900.0,28.9313,28.9313,28.8793,28.8988,16900.0
2013-01-31 11:05:00,44.43,44.45,44.4,44.4,22900.0,28.8988,28.9118,28.8793,28.8793,22900.0
2013-01-31 11:10:00,44.41,44.41,44.36,44.39,18600.0,28.8858,28.8858,28.8533,28.8728,18600.0
2013-01-31 11:15:00,44.39,44.39,44.32,44.36,15600.0,28.8728,28.8728,28.8273,28.8533,15600.0
2013-01-31 11:20:00,44.36,44.39,44.36,44.36,8300.0,28.8533,28.8728,28.8533,28.8533,8300.0
2013-01-31 11:25:00,44.36,44.47,44.35,44.39,33400.0,28.8533,28.9248,28.8468,28.8728,33400.0
2013-01-31 11:30:00,44.39,44.39,44.31,44.31,13100.0,28.8728,28.8728,28.8208,28.8208,13100.0
2013-01-31 11:35:00,44.32,44.41,44.31,44.41,45200.0,28.8273,28.8858,28.8208,28.8858,45200.0
2013-01-31 11:40:00,44.42,44.43,44.4,44.42,8500.0,28.8923,28.8988,28.8793,28.8923,8500.0
2013-01-31 11:45:00,44.42,44.5,44.42,44.5,18000.0,28.8923,28.9443,28.8923,28.9443,18000.0
2013-01-31 11:50:00,44.5,44.5,44.44,44.45,19600.0,28.9443,28.9443,28.9053,28.9118,19600.0
2013-01-31 11:55:00,44.44,44.5,44.43,44.5,15300.0,28.9053,28.9443,28.8988,28.9443,15300.0
2013-01-31 12:00:00,44.5,44.55,44.49,44.49,5600.0,28.9443,28.9769,28.9378,28.9378,5600.0
2013-01-31 12:05:00,44.49,44.51,44.45,44.46,12200.0,28.9378,28.9508,28.9118,28.9183,12200.0
2013-01-31 12:10:00,44.47,44.55,44.47,44.54,5500.0,28.9248,28.9769,28.9248,28.9704,5500.0
2013-01-31 12:15:00,44.54,44.61,44.54,44.54,15400.0,28.9704,29.0159,28.9704,28.9704,15400.0
2013-01-31 12:20:00,44.54,44.57,44.53,44.53,8400.0,28.9704,28.9899,28.9638,28.9638,8400.0
2013-01-31 12:25:00,44.53,44.56,44.53,44.53,7700.0,28.9638,28.9834,28.9638,28.9638,7700.0
2013-01-31 12:30:00,44.52,44.53,44.5,44.52,11600.0,28.9573,28.9638,28.9443,28.9573,11600.0
2013-01-31 12:35:00,44.53,44.61,44.53,44.61,8600.0,28.9638,29.0159,28.9638,29.0159,8600.0
2013-01-31 12:40:00,44.62,44.63,44.61,44.63,4100.0,29.0224,29.0289,29.0159,29.0289,4100.0
2013-01-31 12:45:00,44.63,44.69,44.63,44.68,10100.0,29.0289,29.0679,29.0289,29.0614,10100.0
2013-01-31 12:50:00,44.68,44.68,44.63,44.65,11300.0,29.0614,29.0614,29.0289,29.0419,11300.0
2013-01-31 12:55:00,44.65,44.65,44.57,44.57,19700.0,29.0419,29.0419,28.9899,28.9899,19700.0
2013-01-31 13:00:00,44.57,44.58,44.54,44.54,11500.0,28.9899,28.9964,28.9704,28.9704,11500.0
2013-01-31 13:05:00,44.55,44.58,44.55,44.58,5600.0,28.9769,28.9964,28.9769,28.9964,5600.0
2013-01-31 13:10:00,44.58,44.6,44.55,44.55,10000.0,28.9964,29.0094,28.9769,28.9769,10000.0
2013-01-31 13:15:00,44.55,44.59,44.55,44.58,11100.0,28.9769,29.0029,28.9769,28.9964,11100.0
2013-01-31 13:20:00,44.58,44.59,44.55,44.56,6600.0,28.9964,29.0029,28.9769,28.9834,6600.0
2013-01-31 13:25:00,44.56,44.56,44.53,44.53,5400.0,28.9834,28.9834,28.9638,28.9638,5400.0
2013-01-31 13:30:00,44.54,44.58,44.54,44.58,29300.0,28.9704,28.9964,28.9704,28.9964,29300.0
2013-01-31 13:35:00,44.58,44.62,44.58,44.6,17400.0,28.9964,29.0224,28.9964,29.0094,17400.0
2013-01-31 13:40:00,44.6,44.64,44.6,44.64,6000.0,29.0094,29.0354,29.0094,29.0354,6000.0
2013-01-31 13:45:00,44.65,44.67,44.64,44.65,11000.0,29.0419,29.0549,29.0354,29.0419,11000.0
2013-01-31 13:50:00,44.65,44.7,44.63,44.69,22500.0,29.0419,29.0744,29.0289,29.0679,22500.0
2013-01-31 13:55:00,44.68,44.72,44.67,44.72,11100.0,29.0614,29.0874,29.0549,29.0874,11100.0
2013-01-31 14:00:00,44.72,44.72,44.68,44.68,13100.0,29.0874,29.0874,29.0614,29.0614,13100.0
2013-01-31 14:05:00,44.68,44.7,44.65,44.7,12100.0,29.0614,29.0744,29.0419,29.0744,12100.0
2013-01-31 14:10:00,44.69,44.71,44.65,44.65,8500.0,29.0679,29.0809,29.0419,29.0419,8500.0
2013-01-31 14:15:00,44.66,44.71,44.66,44.67,35200.0,29.0484,29.0809,29.0484,29.0549,35200.0
2013-01-31 14:20:00,44.67,44.73,44.66,44.73,11900.0,29.0549,29.0939,29.0484,29.0939,11900.0
2013-01-31 14:25:00,44.73,44.76,44.72,44.76,11200.0,29.0939,29.1134,29.0874,29.1134,11200.0
2013-01-31 14:30:00,44.75,44.8,44.74,44.8,19500.0,29.1069,29.1395,29.1004,29.1395,19500.0
2013-01-31 14:35:00,44.8,44.81,44.71,44.72,24500.0,29.1395,29.146,29.0809,29.0874,24500.0
2013-01-31 14:40:00,44.73,44.75,44.71,44.72,9000.0,29.0939,29.1069,29.0809,29.0874,9000.0
2013-01-31 14:45:00,44.71,44.71,44.67,44.71,8600.0,29.0809,29.0809,29.0549,29.0809,8600.0
2013-01-31 14:50:00,44.71,44.79,44.71,44.78,17100.0,29.0809,29.133,29.0809,29.1265,17100.0
2013-01-31 14:55:00,44.77,44.81,44.75,44.76,22700.0,29.12,29.146,29.1069,29.1134,22700.0
2013-01-31 15:00:00,44.75,44.76,44.66,44.66,47700.0,29.1069,29.1134,29.0484,29.0484,47700.0
2013-01-31 15:05:00,44.66,44.69,44.65,44.65,43200.0,29.0484,29.0679,29.0419,29.0419,43200.0
2013-01-31 15:10:00,44.66,44.68,44.65,44.66,39200.0,29.0484,29.0614,29.0419,29.0484,39200.0
2013-01-31 15:15:00,44.67,44.75,44.65,44.74,34900.0,29.0549,29.1069,29.0419,29.1004,34900.0
2013-01-31 15:20:00,44.75,44.77,44.72,44.74,89800.0,29.1069,29.12,29.0874,29.1004,89800.0
2013-01-31 15:25:00,44.74,44.76,44.7,44.73,46500.0,29.1004,29.1134,29.0744,29.0939,46500.0
2013-01-31 15:30:00,44.73,44.83,44.71,44.8,64800.0,29.0939,29.159,29.0809,29.1395,64800.0
2013-01-31 15:35:00,44.8,44.82,44.77,44.79,34700.0,29.1395,29.1525,29.12,29.133,34700.0
2013-01-31 15:40:00,44.78,44.87,44.78,44.84,82300.0,29.1265,29.185,29.1265,29.1655,82300.0
2013-01-31 15:45:00,44.86,44.87,44.7,44.7,155600.0,29.1785,29.185,29.0744,29.0744,155600.0
2013-01-31 15:50:00,44.7,44.83,44.7,44.83,92300.0,29.0744,29.159,29.0744,29.159,92300.0
2013-01-31 15:55:00,44.83,44.85,44.76,44.78,474100.0,29.159,29.172,29.1134,29.1265,474100.0
2013-02-01 09:30:00,45.08,45.24,44.54,45.21,100800.0,29.3216,29.4257,28.9704,29.4061,100800.0
2013-02-01 09:35:00,45.18,45.3,45.06,45.24,104400.0,29.3866,29.4647,29.3086,29.4257,104400.0
2013-02-01 09:40:00,45.26,45.37,45.18,45.36,66500.0,29.4387,29.5102,29.3866,29.5037,66500.0
2013-02-01 09:45:00,45.35,45.36,45.26,45.26,39000.0,29.4972,29.5037,29.4387,29.4387,39000.0
2013-02-01 09:50:00,45.27,45.27,45.18,45.23,23800.0,29.4452,29.4452,29.3866,29.4192,23800.0
2013-02-01 09:55:00,45.24,45.29,45.19,45.24,141500.0,29.4257,29.4582,29.3931,29.4257,141500.0
2013-02-01 10:00:00,45.24,45.39,45.23,45.27,68300.0,29.4257,29.5232,29.4192,29.4452,68300.0
2013-02-01 10:05:00,45.28,45.56,45.28,45.55,94400.0,29.4517,29.6338,29.4517,29.6273,94400.0
2013-02-01 10:10:00,45.54,45.56,45.47,45.49,83200.0,29.6208,29.6338,29.5753,29.5883,83200.0
2013-02-01 10:15:00,45.48,45.63,45.48,45.61,39000.0,29.5818,29.6793,29.5818,29.6663,39000.0
2013-02-01 10:20:00,45.62,45.66,45.58,45.59,43100.0,29.6728,29.6988,29.6468,29.6533,43100.0
2013-02-01 10:25:00,45.6,45.61,45.49,45.5,43800.0,29.6598,29.6663,29.5883,29.5948,43800.0
2013-02-01 10:30:00,45.49,45.52,45.49,45.52,38700.0,29.5883,29.6078,29.5883,29.6078,38700.0
2013-02-01 10:35:00,45.52,45.53,45.47,45.47,27800.0,29.6078,29.6143,29.5753,29.5753,27800.0
2013-02-01 10:40:00,45.47,45.52,45.47,45.5,33300.0,29.5753,29.6078,29.5753,29.5948,33300.0
2013-02-01 10:45:00,45.51,45.52,45.47,45.47,31300.0,29.6013,29.6078,29.5753,29.5753,31300.0
2013-02-01 10:50:00,45.46,45.47,45.42,45.42,13200.0,29.5688,29.5753,29.5427,29.5427,13200.0
2013-02-01 10:55:00,45.41,45.52,45.41,45.51,28500.0,29.5362,29.6078,29.5362,29.6013,28500.0
2013-02-01 11:00:00,45.51,45.55,45.47,45.47,13400.0,29.6013,29.6273,29.5753,29.5753,13400.0
2013-02-01 11:05:00,45.46,45.48,45.44,45.44,16900.0,29.5688,29.5818,29.5557,29.5557,16900.0
2013-02-01 11:10:00,45.44,45.51,45.44,45.49,20900.0,29.5557,29.6013,29.5557,29.5883,20900.0
2013-02-01 11:15:00,45.48,45.51,45.47,45.49,15800.0,29.5818,29.6013,29.5753,29.5883,15800.0
2013-02-01 11:20:00,45.5,45.51,45.46,45.46,16100.0,29.5948,29.6013,29.5688,29.5688,16100.0
2013-02-01 11:25:00,45.47,45.52,45.44,45.5,52100.0,29.5753,29.6078,29.5557,29.5948,52100.0
2013-02-01 11:30:00,45.49,45.5,45.43,45.48,65600.0,29.5883,29.5948,29.5492,29.5818,65600.0
2013-02-01 11:35:00,45.49,45.5,45.48,45.5,12600.0,29.5883,29.5948,29.5818,29.5948,12600.0
2013-02-01 11:40:00,45.5,45.58,45.49,45.54,21300.0,29.5948,29.6468,29.5883,29.6208,21300.0
2013-02-01 11:45:00,45.55,45.56,45.5,45.5,20000.0,29.6273,29.6338,29.5948,29.5948,20000.0
2013-02-01 11:50:00,45.5,45.51,45.48,45.51,14600.0,29.5948,29.6013,29.5818,29.6013,14600.0
2013-02-01 11:55:00,45.51,45.52,45.48,45.51,32500.0,29.6013,29.6078,29.5818,29.6013,32500.0
2013-02-01 12:00:00,45.5,45.51,45.48,45.5,21500.0,29.5948,29.6013,29.5818,29.5948,21500.0
2013-02-01 12:05:00,45.5,45.5,45.46,45.5,20900.0,29.5948,29.5948,29.5688,29.5948,20900.0
2013-02-01 12:10:00,45.51,45.51,45.45,45.49,17200.0,29.6013,29.6013,29.5622,29.5883,17200.0
2013-02-01 12:15:00,45.49,45.51,45.45,45.46,17700.0,29.5883,29.6013,29.5622,29.5688,17700.0
2013-02-01 12:20:00,45.46,45.52,45.45,45.52,17000.0,29.5688,29.6078,29.5622,29.6078,17000.0
2013-02-01 12:25:00,45.52,45.52,45.47,45.48,10700.0,29.6078,29.6078,29.5753,29.5818,10700.0
2013-02-01 12:30:00,45.49,45.54,45.48,45.54,17900.0,29.5883,29.6208,29.5818,29.6208,17900.0
2013-02-01 12:35:00,45.54,45.54,45.46,45.46,20500.0,29.6208,29.6208,29.5688,29.5688,20500.0
2013-02-01 12:40:00,45.46,45.49,45.44,45.47,35200.0,29.5688,29.5883,29.5557,29.5753,35200.0
2013-02-01 12:45:00,45.47,45.48,45.44,45.44,13000.0,29.5753,29.5818,29.5557,29.5557,13000.0
2013-02-01 12:50:00,45.45,45.46,45.43,45.44,16800.0,29.5622,29.5688,29.5492,29.5557,16800.0
2013-02-01 12:55:00,45.43,45.45,45.42,45.43,19200.0,29.5492,29.5622,29.5427,29.5492,19200.0
2013-02-01 13:00:00,45.42,45.43,45.38,45.39,58300.0,29.5427,29.5492,29.5167,29.5232,58300.0
2013-02-01 13:05:00,45.38,45.41,45.38,45.4,24000.0,29.5167,29.5362,29.5167,29.5297,24000.0
2013-02-01 13:10:00,45.38,45.47,45.38,45.42,22500.0,29.5167,29.5753,29.5167,29.5427,22500.0
2013-02-01 13:15:00,45.41,45.44,45.39,45.4,35300.0,29.5362,29.5557,29.5232,29.5297,35300.0
2013-02-01 13:20:00,45.4,45.41,45.36,45.38,24600.0,29.5297,29.5362,29.5037,29.5167,24600.0
2013-02-01 13:25:00,45.39,45.39,45.37,45.38,14800.0,29.5232,29.5232,29.5102,29.5167,14800.0
2013-02-01 13:30:00,45.39,45.39,45.34,45.35,68000.0,29.5232,29.5232,29.4907,29.4972,68000.0
2013-02-01 13:35:00,45.35,45.37,45.32,45.32,24100.0,29.4972,29.5102,29.4777,29.4777,24100.0
2013-02-01 13:40:00,45.32,45.36,45.3,45.34,20100.0,29.4777,29.5037,29.4647,29.4907,20100.0
2013-02-01 13:45:00,45.33,45.35,45.3,45.32,17000.0,29.4842,29.4972,29.4647,29.4777,17000.0
2013-02-01 13:50:00,45.33,45.34,45.29,45.3,32400.0,29.4842,29.4907,29.4582,29.4647,32400.0
2013-02-01 13:55:00,45.3,45.32,45.28,45.28,28800.0,29.4647,29.4777,29.4517,29.4517,28800.0
2013-02-01 14:00:00,45.29,45.3,45.25,45.26,31200.0,29.4582,29.4647,29.4322,29.4387,31200.0
2013-02-01 14:05:00,45.27,45.28,45.23,45.25,36700.0,29.4452,29.4517,29.4192,29.4322,36700.0
2013-02-01 14:10:00,45.24,45.28,45.24,45.25,21000.0,29.4257,29.4517,29.4257,29.4322,21000.0
2013-02-01 14:15:00,45.25,45.27,45.24,45.27,27800.0,29.4322,29.4452,29.4257,29.4452,27800.0
2013-02-01 14:20:00,45.27,45.34,45.26,45.33,20700.0,29.4452,29.4907,29.4387,29.4842,20700.0
2013-02-01 14:25:00,45.34,45.38,45.34,45.38,13400.0,29.4907,29.5167,29.4907,29.5167,13400.0
2013-02-01 14:30:00,45.38,45.39,45.3,45.3,20500.0,29.5167,29.5232,29.4647,29.4647,20500.0
2013-02-01 14:35:00,45.3,45.36,45.3,45.35,12600.0,29.4647,29.5037,29.4647,29.4972,12600.0
2013-02-01 14:40:00,45.34,45.37,45.34,45.37,8700.0,29.4907,29.5102,29.4907,29.5102,8700.0
2013-02-01 14:45:00,45.37,45.37,45.34,45.36,19700.0,29.5102,29.5102,29.4907,29.5037,19700.0
2013-02-01 14:50:00,45.36,45.37,45.35,45.36,11800.0,29.5037,29.5102,29.4972,29.5037,11800.0
2013-02-01 14:55:00,45.37,45.37,45.28,45.3,38700.0,29.5102,29.5102,29.4517,29.4647,38700.0
2013-02-01 15:00:00,45.3,45.31,45.27,45.31,32300.0,29.4647,29.4712,29.4452,29.4712,32300.0
2013-02-01 15:05:00,45.31,45.32,45.26,45.27,21800.0,29.4712,29.4777,29.4387,29.4452,21800.0
2013-02-01 15:10:00,45.27,45.3,45.26,45.27,18900.0,29.4452,29.4647,29.4387,29.4452,18900.0
2013-02-01 15:15:00,45.27,45.28,45.25,45.26,15800.0,29.4452,29.4517,29.4322,29.4387,15800.0
2013-02-01 15:20:00,45.27,45.29,45.21,45.21,28100.0,29.4452,29.4582,29.4061,29.4061,28100.0
2013-02-01 15:25:00,45.21,45.26,45.21,45.23,23900.0,29.4061,29.4387,29.4061,29.4192,23900.0
2013-02-01 15:30:00,45.24,45.27,45.2,45.27,33400.0,29.4257,29.4452,29.3996,29.4452,33400.0
2013-02-01 15:35:00,45.26,45.29,45.22,45.22,29700.0,29.4387,29.4582,29.4126,29.4126,29700.0
2013-02-01 15:40:00,45.21,45.28,45.2,45.23,36400.0,29.4061,29.4517,29.3996,29.4192,36400.0
2013-02-01 15:45:00,45.23,45.3,45.23,45.28,50000.0,29.4192,29.4647,29.4192,29.4517,50000.0
2013-02-01 15:50:00,45.28,45.32,45.26,45.32,46000.0,29.4517,29.4777,29.4387,29.4777,46000.0
2013-02-01 15:55:00,45.32,45.32,45.26,45.28,86700.0,29.4777,29.4777,29.4387,29.4517,86700.0
2013-02-04 09:30:00,44.8,44.89,44.5,44.55,41300.0,29.1395,29.198,28.9443,28.9769,41300.0
2013-02-04 09:35:00,44.58,44.84,44.55,44.77,28400.0,28.9964,29.1655,28.9769,29.12,28400.0
2013-02-04 09:40:00,44.78,44.95,44.75,44.86,41500.0,29.1265,29.237,29.1069,29.1785,41500.0
2013-02-04 09:45:00,44.87,44.93,44.84,44.91,37800.0,29.185,29.224,29.1655,29.211,37800.0
2013-02-04 09:50:00,44.9,44.97,44.87,44.95,22600.0,29.2045,29.25,29.185,29.237,22600.0
2013-02-04 09:55:00,44.94,44.94,44.88,44.89,33000.0,29.2305,29.2305,29.1915,29.198,33000.0
2013-02-04 10:00:00,44.88,44.94,44.8,44.82,18400.0,29.1915,29.2305,29.1395,29.1525,18400.0
2013-02-04 10:05:00,44.81,44.86,44.79,44.81,18800.0,29.146,29.1785,29.133,29.146,18800.0
2013-02-04 10:10:00,44.81,44.84,44.75,44.78,20600.0,29.146,29.1655,29.1069,29.1265,20600.0
2013-02-04 10:15:00,44.78,44.82,44.73,44.75,17200.0,29.1265,29.1525,29.0939,29.1069,17200.0
2013-02-04 10:20:00,44.76,44.78,44.72,44.73,37700.0,29.1134,29.1265,29.0874,29.0939,37700.0
2013-02-04 10:25:00,44.73,44.75,44.7,44.74,11700.0,29.0939,29.1069,29.0744,29.1004,11700.0
2013-02-04 10:30:00,44.74,44.74,44.64,44.64,22200.0,29.1004,29.1004,29.0354,29.0354,22200.0
2013-02-04 10:35:00,44.64,44.66,44.55,44.55,43300.0,29.0354,29.0484,28.9769,28.9769,43300.0
2013-02-04 10:40:00,44.55,44.58,44.51,44.54,43200.0,28.9769,28.9964,28.9508,28.9704,43200.0
2013-02-04 10:45:00,44.54,44.55,44.5,44.51,47000.0,28.9704,28.9769,28.9443,28.9508,47000.0
2013-02-04 10:50:00,44.52,44.52,44.47,44.48,17700.0,28.9573,28.9573,28.9248,28.9313,17700.0
2013-02-04 10:55:00,44.48,44.5,44.39,44.4,52800.0,28.9313,28.9443,28.8728,28.8793,52800.0
2013-02-04 11:00:00,44.4,44.45,44.39,44.42,79500.0,28.8793,28.9118,28.8728,28.8923,79500.0
2013-02-04 11:05:00,44.41,44.44,44.36,44.4,37300.0,28.8858,28.9053,28.8533,28.8793,37300.0
2013-02-04 11:10:00,44.4,44.4,44.33,44.33,45500.0,28.8793,28.8793,28.8338,28.8338,45500.0
2013-02-04 11:15:00,44.33,44.33,44.22,44.22,64400.0,28.8338,28.8338,28.7622,28.7622,64400.0
2013-02-04 11:20:00,44.23,44.26,44.21,44.24,62500.0,28.7687,28.7882,28.7557,28.7752,62500.0
2013-02-04 11:25:00,44.25,44.25,44.18,44.19,43800.0,28.7817,28.7817,28.7362,28.7427,43800.0
2013-02-04 11:30:00,44.19,44.34,44.17,44.34,60800.0,28.7427,28.8403,28.7297,28.8403,60800.0
2013-02-04 11:35:00,44.35,44.35,44.22,44.25,62900.0,28.8468,28.8468,28.7622,28.7817,62900.0
2013-02-04 11:40:00,44.26,44.27,44.18,44.18,21500.0,28.7882,28.7947,28.7362,28.7362,21500.0
2013-02-04 11:45:00,44.19,44.25,44.19,44.22,28000.0,28.7427,28.7817,28.7427,28.7622,28000.0
2013-02-04 11:50:00,44.22,44.23,44.16,44.19,35400.0,28.7622,28.7687,28.7232,28.7427,35400.0
2013-02-04 11:55:00,44.18,44.19,44.09,44.16,49600.0,28.7362,28.7427,28.6777,28.7232,49600.0
2013-02-04 12:00:00,44.16,44.17,44.07,44.09,51900.0,28.7232,28.7297,28.6646,28.6777,51900.0
2013-02-04 12:05:00,44.07,44.07,43.95,43.96,77300.0,28.6646,28.6646,28.5866,28.5931,77300.0
2013-02-04 12:10:00,43.95,43.95,43.89,43.91,67300.0,28.5866,28.5866,28.5476,28.5606,67300.0
2013-02-04 12:15:00,43.91,43.92,43.88,43.92,88200.0,28.5606,28.5671,28.5411,28.5671,88200.0
2013-02-04 12:20:00,43.92,44.0,43.91,43.99,52100.0,28.5671,28.6191,28.5606,28.6126,52100.0
2013-02-04 12:25:00,43.99,44.08,43.98,44.07,38600.0,28.6126,28.6712,28.6061,28.6646,38600.0
2013-02-04 12:30:00,44.07,44.14,44.07,44.08,45000.0,28.6646,28.7102,28.6646,28.6712,45000.0
2013-02-04 12:35:00,44.08,44.12,44.08,44.12,59800.0,28.6712,28.6972,28.6712,28.6972,59800.0
2013-02-04 12:40:00,44.12,44.12,44.04,44.1,27100.0,28.6972,28.6972,28.6451,28.6842,27100.0
2013-02-04 12:45:00,44.1,44.13,44.1,44.12,25200.0,28.6842,28.7037,28.6842,28.6972,25200.0
2013-02-04 12:50:00,44.12,44.12,44.06,44.06,18300.0,28.6972,28.6972,28.6581,28.6581,18300.0
2013-02-04 12:55:00,44.06,44.1,44.05,44.09,13600.0,28.6581,28.6842,28.6516,28.6777,13600.0
2013-02-04 13:00:00,44.09,44.09,44.04,44.05,40600.0,28.6777,28.6777,28.6451,28.6516,40600.0
2013-02-04 13:05:00,44.05,44.15,44.05,44.12,87300.0,28.6516,28.7167,28.6516,28.6972,87300.0
2013-02-04 13:10:00,44.12,44.14,44.1,44.11,60200.0,28.6972,28.7102,28.6842,28.6907,60200.0
2013-02-04 13:15:00,44.11,44.14,44.1,44.14,23300.0,28.6907,28.7102,28.6842,28.7102,23300.0
2013-02-04 13:20:00,44.14,44.18,44.13,44.17,39400.0,28.7102,28.7362,28.7037,28.7297,39400.0
2013-02-04 13:25:00,44.17,44.17,44.11,44.11,28000.0,28.7297,28.7297,28.6907,28.6907,28000.0
2013-02-04 13:30:00,44.11,44.13,44.09,44.1,27600.0,28.6907,28.7037,28.6777,28.6842,27600.0
2013-02-04 13:35:00,44.09,44.15,44.09,44.15,22300.0,28.6777,28.7167,28.6777,28.7167,22300.0
2013-02-04 13:40:00,44.15,44.15,44.09,44.09,26000.0,28.7167,28.7167,28.6777,28.6777,26000.0
2013-02-04 13:45:00,44.1,44.12,44.07,44.12,30600.0,28.6842,28.6972,28.6646,28.6972,30600.0
2013-02-04 13:50:00,44.12,44.15,44.11,44.15,29200.0,28.6972,28.7167,28.6907,28.7167,29200.0
2013-02-04 13:55:00,44.15,44.19,44.14,44.19,28800.0,28.7167,28.7427,28.7102,28.7427,28800.0
2013-02-04 14:00:00,44.19,44.19,44.13,44.13,37900.0,28.7427,28.7427,28.7037,28.7037,37900.0
2013-02-04 14:05:00,44.14,44.16,44.12,44.12,26000.0,28.7102,28.7232,28.6972,28.6972,26000.0
2013-02-04 14:10:00,44.11,44.15,44.11,44.14,27600.0,28.6907,28.7167,28.6907,28.7102,27600.0
2013-02-04 14:15:00,44.14,44.18,44.13,44.16,29600.0,28.7102,28.7362,28.7037,28.7232,29600.0
2013-02-04 14:20:00,44.16,44.17,44.15,44.16,15500.0,28.7232,28.7297,28.7167,28.7232,15500.0
2013-02-04 14:25:00,44.17,44.2,44.13,44.2,61600.0,28.7297,28.7492,28.7037,28.7492,61600.0
2013-02-04 14:30:00,44.19,44.21,44.17,44.17,62200.0,28.7427,28.7557,28.7297,28.7297,62200.0
2013-02-04 14:35:00,44.18,44.19,44.14,44.19,35400.0,28.7362,28.7427,28.7102,28.7427,35400.0
2013-02-04 14:40:00,44.19,44.25,44.19,44.25,22400.0,28.7427,28.7817,28.7427,28.7817,22400.0
2013-02-04 14:45:00,44.26,44.29,44.25,44.29,21600.0,28.7882,28.8077,28.7817,28.8077,21600.0
2013-02-04 14:50:00,44.29,44.3,44.25,44.27,30200.0,28.8077,28.8142,28.7817,28.7947,30200.0
2013-02-04 14:55:00,44.27,44.31,44.27,44.28,41300.0,28.7947,28.8208,28.7947,28.8012,41300.0
2013-02-04 15:00:00,44.29,44.3,44.26,44.3,21700.0,28.8077,28.8142,28.7882,28.8142,21700.0
2013-02-04 15:05:00,44.3,44.32,44.29,44.32,23900.0,28.8142,28.8273,28.8077,28.8273,23900.0
2013-02-04 15:10:00,44.32,44.32,44.27,44.27,33400.0,28.8273,28.8273,28.7947,28.7947,33400.0
2013-02-04 15:15:00,44.27,44.3,44.23,44.3,42200.0,28.7947,28.8142,28.7687,28.8142,42200.0
2013-02-04 15:20:00,44.31,44.33,44.3,44.3,26500.0,28.8208,28.8338,28.8142,28.8142,26500.0
2013-02-04 15:25:00,44.31,44.33,44.28,44.32,33400.0,28.8208,28.8338,28.8012,28.8273,33400.0
2013-02-04 15:30:00,44.33,44.33,44.27,44.29,53100.0,28.8338,28.8338,28.7947,28.8077,53100.0
2013-02-04 15:35:00,44.29,44.31,44.24,44.28,102800.0,28.8077,28.8208,28.7752,28.8012,102800.0
2013-02-04 15:40:00,44.28,44.29,44.21,44.27,95100.0,28.8012,28.8077,28.7557,28.7947,95100.0
2013-02-04 15:45:00,44.27,44.3,44.22,44.22,85000.0,28.7947,28.8142,28.7622,28.7622,85000.0
2013-02-04 15:50:00,44.22,44.27,44.2,44.27,84100.0,28.7622,28.7947,28.7492,28.7947,84100.0
2013-02-04 15:55:00,44.27,44.27,44.23,44.25,108200.0,28.7947,28.7947,28.7687,28.7817,108200.0
2013-02-05 09:30:00,44.53,44.6,44.35,44.48,73500.0,28.9638,29.0094,28.8468,28.9313,73500.0
2013-02-05 09:35:00,44.49,44.76,44.48,44.63,29700.0,28.9378,29.1134,28.9313,29.0289,29700.0
2013-02-05 09:40:00,44.64,44.66,44.49,44.49,46500.0,29.0354,29.0484,28.9378,28.9378,46500.0
2013-02-05 09:45:00,44.51,44.6,44.49,44.6,40300.0,28.9508,29.0094,28.9378,29.0094,40300.0
2013-02-05 09:50:00,44.6,44.75,44.6,44.69,19300.0,29.0094,29.1069,29.0094,29.0679,19300.0
2013-02-05 09:55:00,44.69,44.76,44.6,44.6,14800.0,29.0679,29.1134,29.0094,29.0094,14800.0
2013-02-05 10:00:00,44.6,44.67,44.54,44.66,16400.0,29.0094,29.0549,28.9704,29.0484,16400.0
2013-02-05 10:05:00,44.67,44.71,44.56,44.56,18700.0,29.0549,29.0809,28.9834,28.9834,18700.0
2013-02-05 10:10:00,44.56,44.66,44.55,44.66,34200.0,28.9834,29.0484,28.9769,29.0484,34200.0
2013-02-05 10:15:00,44.64,44.65,44.51,44.54,65500.0,29.0354,29.0419,28.9508,28.9704,65500.0
2013-02-05 10:20:00,44.55,44.59,44.49,44.49,27500.0,28.9769,29.0029,28.9378,28.9378,27500.0
2013-02-05 10:25:00,44.5,44.55,44.48,44.49,39200.0,28.9443,28.9769,28.9313,28.9378,39200.0
2013-02-05 10:30:00,44.49,44.51,44.46,44.51,33200.0,28.9378,28.9508,28.9183,28.9508,33200.0
2013-02-05 10:35:00,44.51,44.62,44.5,44.62,39900.0,28.9508,29.0224,28.9443,29.0224,39900.0
2013-02-05 10:40:00,44.61,44.64,44.54,44.56,23300.0,29.0159,29.0354,28.9704,28.9834,23300.0
2013-02-05 10:45:00,44.55,44.66,44.54,44.62,37800.0,28.9769,29.0484,28.9704,29.0224,37800.0
2013-02-05 10:50:00,44.62,44.66,44.54,44.61,51500.0,29.0224,29.0484,28.9704,29.0159,51500.0
2013-02-05 10:55:00,44.61,44.63,44.49,44.5,34600.0,29.0159,29.0289,28.9378,28.9443,34600.0
2013-02-05 11:00:00,44.5,44.52,44.5,44.5,21000.0,28.9443,28.9573,28.9443,28.9443,21000.0
2013-02-05 11:05:00,44.5,44.54,44.5,44.52,22500.0,28.9443,28.9704,28.9443,28.9573,22500.0
2013-02-05 11:10:00,44.52,44.54,44.48,44.5,20300.0,28.9573,28.9704,28.9313,28.9443,20300.0
2013-02-05 11:15:00,44.5,44.53,44.5,44.51,12100.0,28.9443,28.9638,28.9443,28.9508,12100.0
2013-02-05 11:20:00,44.52,44.6,44.52,44.6,26700.0,28.9573,29.0094,28.9573,29.0094,26700.0
2013-02-05 11:25:00,44.6,44.64,44.58,44.59,11400.0,29.0094,29.0354,28.9964,29.0029,11400.0
2013-02-05 11:30:00,44.59,44.65,44.55,44.65,10300.0,29.0029,29.0419,28.9769,29.0419,10300.0
2013-02-05 11:35:00,44.65,44.7,44.65,44.65,26300.0,29.0419,29.0744,29.0419,29.0419,26300.0
2013-02-05 11:40:00,44.66,44.7,44.63,44.63,16200.0,29.0484,29.0744,29.0289,29.0289,16200.0
2013-02-05 11:45:00,44.63,44.69,44.63,44.67,27000.0,29.0289,29.0679,29.0289,29.0549,27000.0
2013-02-05 11:50:00,44.67,44.68,44.64,44.68,24400.0,29.0549,29.0614,29.0354,29.0614,24400.0
2013-02-05 11:55:00,44.68,44.69,44.66,44.69,7900.0,29.0614,29.0679,29.0484,29.0679,7900.0
2013-02-05 12:00:00,44.7,44.71,44.67,44.69,13600.0,29.0744,29.0809,29.0549,29.0679,13600.0
2013-02-05 12:05:00,44.69,44.72,44.67,44.69,9000.0,29.0679,29.0874,29.0549,29.0679,9000.0
2013-02-05 12:10:00,44.69,44.71,44.66,44.67,10700.0,29.0679,29.0809,29.0484,29.0549,10700.0
2013-02-05 12:15:00,44.67,44.72,44.67,44.72,10000.0,29.0549,29.0874,29.0549,29.0874,10000.0
2013-02-05 12:20:00,44.72,44.73,44.7,44.72,9600.0,29.0874,29.0939,29.0744,29.0874,9600.0
2013-02-05 12:25:00,44.71,44.76,44.7,44.7,10500.0,29.0809,29.1134,29.0744,29.0744,10500.0
2013-02-05 12:30:00,44.7,44.75,44.69,44.73,12200.0,29.0744,29.1069,29.0679,29.0939,12200.0
2013-02-05 12:35:00,44.73,44.77,44.72,44.75,6000.0,29.0939,29.12,29.0874,29.1069,6000.0
2013-02-05 12:40:00,44.74,44.79,44.71,44.79,11700.0,29.1004,29.133,29.0809,29.133,11700.0
2013-02-05 12:45:00,44.78,44.86,44.77,44.83,30900.0,29.1265,29.1785,29.12,29.159,30900.0
2013-02-05 12:50:00,44.82,44.82,44.73,44.73,20800.0,29.1525,29.1525,29.0939,29.0939,20800.0
2013-02-05 12:55:00,44.73,44.77,44.72,44.76,5700.0,29.0939,29.12,29.0874,29.1134,5700.0
2013-02-05 13:00:00,44.76,44.83,44.75,44.82,8900.0,29.1134,29.159,29.1069,29.1525,8900.0
2013-02-05 13:05:00,44.82,44.84,44.79,44.81,10100.0,29.1525,29.1655,29.133,29.146,10100.0
2013-02-05 13:10:00,44.82,44.87,44.82,44.83,15200.0,29.1525,29.185,29.1525,29.159,15200.0
2013-02-05 13:15:00,44.84,44.87,44.8,44.8,14500.0,29.1655,29.185,29.1395,29.1395,14500.0
2013-02-05 13:20:00,44.8,44.81,44.78,44.8,8200.0,29.1395,29.146,29.1265,29.1395,8200.0
2013-02-05 13:25:00,44.79,44.87,44.79,44.87,15500.0,29.133,29.185,29.133,29.185,15500.0
2013-02-05 13:30:00,44.88,44.93,44.87,44.9,11700.0,29.1915,29.224,29.185,29.2045,11700.0
2013-02-05 13:35:00,44.89,44.93,44.89,44.9,13000.0,29.198,29.224,29.198,29.2045,13000.0
2013-02-05 13:40:00,44.9,44.92,44.88,44.92,4900.0,29.2045,29.2175,29.1915,29.2175,4900.0
2013-02-05 13:45:00,44.92,44.95,44.9,44.9,14600.0,29.2175,29.237,29.2045,29.2045,14600.0
2013-02-05 13:50:00,44.91,44.93,44.89,44.89,11400.0,29.211,29.224,29.198,29.198,11400.0
2013-02-05 13:55:00,44.89,44.9,44.87,44.87,12300.0,29.198,29.2045,29.185,29.185,12300.0
2013-02-05 14:00:00,44.87,44.91,44.85,44.86,19800.0,29.185,29.211,29.172,29.1785,19800.0
2013-02-05 14:05:00,44.87,44.93,44.86,44.87,17000.0,29.185,29.224,29.1785,29.185,17000.0
2013-02-05 14:10:00,44.87,44.9,44.86,44.88,8700.0,29.185,29.2045,29.1785,29.1915,8700.0
2013-02-05 14:15:00,44.87,44.92,44.87,44.9,13400.0,29.185,29.2175,29.185,29.2045,13400.0
2013-02-05 14:20:00,44.91,44.96,44.9,44.92,18600.0,29.211,29.2435,29.2045,29.2175,18600.0
2013-02-05 14:25:00,44.91,44.95,44.91,44.94,8200.0,29.211,29.237,29.211,29.2305,8200.0
2013-02-05 14:30:00,44.93,44.95,44.93,44.93,12300.0,29.224,29.237,29.224,29.224,12300.0
2013-02-05 14:35:00,44.94,44.98,44.94,44.98,9800.0,29.2305,29.2565,29.2305,29.2565,9800.0
2013-02-05 14:40:00,44.97,45.01,44.96,44.98,57700.0,29.25,29.2761,29.2435,29.2565,57700.0
2013-02-05 14:45:00,44.98,45.02,44.96,44.97,39100.0,29.2565,29.2826,29.2435,29.25,39100.0
2013-02-05 14:50:00,44.96,44.98,44.95,44.96,31200.0,29.2435,29.2565,29.237,29.2435,31200.0
2013-02-05 14:55:00,44.95,44.98,44.95,44.97,14400.0,29.237,29.2565,29.237,29.25,14400.0
2013-02-05 15:00:00,44.97,45.01,44.95,44.97,18100.0,29.25,29.2761,29.237,29.25,18100.0
2013-02-05 15:05:00,44.96,45.0,44.96,44.99,20400.0,29.2435,29.2696,29.2435,29.263,20400.0
2013-02-05 15:10:00,44.99,45.04,44.95,45.04,32800.0,29.263,29.2956,29.237,29.2956,32800.0
2013-02-05 15:15:00,45.04,45.04,44.99,45.01,30200.0,29.2956,29.2956,29.263,29.2761,30200.0
2013-02-05 15:20:00,45.0,45.06,44.99,45.03,36500.0,29.2696,29.3086,29.263,29.2891,36500.0
2013-02-05 15:25:00,45.04,45.04,45.0,45.04,46500.0,29.2956,29.2956,29.2696,29.2956,46500.0
2013-02-05 15:30:00,45.04,45.06,45.01,45.05,72900.0,29.2956,29.3086,29.2761,29.3021,72900.0
2013-02-05 15:35:00,45.04,45.05,44.98,44.99,40700.0,29.2956,29.3021,29.2565,29.263,40700.0
2013-02-05 15:40:00,45.01,45.02,44.98,44.99,41000.0,29.2761,29.2826,29.2565,29.263,41000.0
2013-02-05 15:45:00,44.99,45.01,44.97,44.98,74600.0,29.263,29.2761,29.25,29.2565,74600.0
2013-02-05 15:50:00,44.98,45.0,44.9,44.95,72400.0,29.2565,29.2696,29.2045,29.237,72400.0
2013-02-05 15:55:00,44.95,45.0,44.93,44.99,84600.0,29.237,29.2696,29.224,29.263,84600.0
2013-02-06 09:30:00,44.79,44.87,44.51,44.78,42200.0,29.133,29.185,28.9508,29.1265,42200.0
2013-02-06 09:35:00,44.74,44.91,44.63,44.91,53800.0,29.1004,29.211,29.0289,29.211,53800.0
2013-02-06 09:40:00,44.9,44.97,44.82,44.87,45900.0,29.2045,29.25,29.1525,29.185,45900.0
2013-02-06 09:45:00,44.87,44.87,44.76,44.83,43400.0,29.185,29.185,29.1134,29.159,43400.0
2013-02-06 09:50:00,44.84,44.91,44.84,44.88,23700.0,29.1655,29.211,29.1655,29.1915,23700.0
2013-02-06 09:55:00,44.89,44.91,44.87,44.89,37200.0,29.198,29.211,29.185,29.198,37200.0
2013-02-06 10:00:00,44.89,44.91,44.88,44.91,32700.0,29.198,29.211,29.1915,29.211,32700.0
2013-02-06 10:05:00,44.92,44.99,44.9,44.99,40400.0,29.2175,29.263,29.2045,29.263,40400.0
2013-02-06 10:10:00,44.99,45.0,44.98,44.99,15700.0,29.263,29.2696,29.2565,29.263,15700.0
2013-02-06 10:15:00,44.98,44.99,44.88,44.89,36400.0,29.2565,29.263,29.1915,29.198,36400.0
2013-02-06 10:20:00,44.89,44.91,44.86,44.89,49800.0,29.198,29.211,29.1785,29.198,49800.0
2013-02-06 10:25:00,44.88,44.98,44.85,44.96,59200.0,29.1915,29.2565,29.172,29.2435,59200.0
2013-02-06 10:30:00,44.96,44.97,44.85,44.85,26700.0,29.2435,29.25,29.172,29.172,26700.0
2013-02-06 10:35:00,44.85,44.86,44.83,44.83,14700.0,29.172,29.1785,29.159,29.159,14700.0
2013-02-06 10:40:00,44.84,44.86,44.84,44.84,11200.0,29.1655,29.1785,29.1655,29.1655,11200.0
2013-02-06 10:45:00,44.84,44.86,44.8,44.85,33200.0,29.1655,29.1785,29.1395,29.172,33200.0
2013-02-06 10:50:00,44.85,44.88,44.84,44.88,30000.0,29.172,29.1915,29.1655,29.1915,30000.0
2013-02-06 10:55:00,44.88,44.93,44.87,44.9,31500.0,29.1915,29.224,29.185,29.2045,31500.0
2013-02-06 11:00:00,44.9,44.96,44.89,44.96,25900.0,29.2045,29.2435,29.198,29.2435,25900.0
2013-02-06 11:05:00,44.96,44.97,44.92,44.92,14400.0,29.2435,29.25,29.2175,29.2175,14400.0
2013-02-06 11:10:00,44.92,44.97,44.91,44.95,11400.0,29.2175,29.25,29.211,29.237,11400.0
2013-02-06 11:15:00,44.94,44.95,44.89,44.91,21200.0,29.2305,29.237,29.198,29.211,21200.0
2013-02-06 11:20:00,44.92,44.95,44.91,44.91,15400.0,29.2175,29.237,29.211,29.211,15400.0
2013-02-06 11:25:00,44.91,44.94,44.9,44.94,14200.0,29.211,29.2305,29.2045,29.2305,14200.0
2013-02-06 11:30:00,44.92,44.94,44.87,44.87,10700.0,29.2175,29.2305,29.185,29.185,10700.0
2013-02-06 11:35:00,44.87,44.91,44.84,44.86,16200.0,29.185,29.211,29.1655,29.1785,16200.0
2013-02-06 11:40:00,44.86,44.95,44.86,44.92,11600.0,29.1785,29.237,29.1785,29.2175,11600.0
2013-02-06 11:45:00,44.91,44.95,44.89,44.94,11700.0,29.211,29.237,29.198,29.2305,11700.0
2013-02-06 11:50:00,44.93,44.94,44.9,44.9,9700.0,29.224,29.2305,29.2045,29.2045,9700.0
2013-02-06 11:55:00,44.9,44.99,44.9,44.98,12000.0,29.2045,29.263,29.2045,29.2565,12000.0
2013-02-06 12:00:00,44.98,44.99,44.91,44.92,21400.0,29.2565,29.263,29.211,29.2175,21400.0
2013-02-06 12:05:00,44.93,44.99,44.93,44.99,9100.0,29.224,29.263,29.224,29.263,9100.0
2013-02-06 12:10:00,44.99,45.0,44.95,44.96,13800.0,29.263,29.2696,29.237,29.2435,13800.0
2013-02-06 12:15:00,44.95,44.98,44.95,44.97,7600.0,29.237,29.2565,29.237,29.25,7600.0
2013-02-06 12:20:00,44.97,44.99,44.94,44.98,9800.0,29.25,29.263,29.2305,29.2565,9800.0
2013-02-06 12:25:00,44.98,44.99,44.95,44.97,11000.0,29.2565,29.263,29.237,29.25,11000.0
2013-02-06 12:30:00,44.97,44.97,44.94,44.96,28000.0,29.25,29.25,29.2305,29.2435,28000.0
2013-02-06 12:35:00,44.95,44.97,44.95,44.95,8500.0,29.237,29.25,29.237,29.237,8500.0
2013-02-06 12:40:00,44.94,44.98,44.91,44.96,100400.0,29.2305,29.2565,29.211,29.2435,100400.0
2013-02-06 12:45:00,44.96,45.0,44.96,44.97,48100.0,29.2435,29.2696,29.2435,29.25,48100.0
2013-02-06 12:50:00,44.98,44.98,44.95,44.95,10900.0,29.2565,29.2565,29.237,29.237,10900.0
2013-02-06 12:55:00,44.95,44.95,44.88,44.88,11500.0,29.237,29.237,29.1915,29.1915,11500.0
2013-02-06 13:00:00,44.88,44.9,44.83,44.84,39900.0,29.1915,29.2045,29.159,29.1655,39900.0
2013-02-06 13:05:00,44.84,44.88,44.84,44.87,24000.0,29.1655,29.1915,29.1655,29.185,24000.0
2013-02-06 13:10:00,44.87,44.87,44.86,44.86,11300.0,29.185,29.185,29.1785,29.1785,11300.0
2013-02-06 13:15:00,44.86,44.89,44.86,44.86,71200.0,29.1785,29.198,29.1785,29.1785,71200.0
2013-02-06 13:20:00,44.86,44.87,44.8,44.86,61300.0,29.1785,29.185,29.1395,29.1785,61300.0
2013-02-06 13:25:00,44.86,44.89,44.83,44.83,32700.0,29.1785,29.198,29.159,29.159,32700.0
2013-02-06 13:30:00,44.83,44.87,44.78,44.83,34700.0,29.159,29.185,29.1265,29.159,34700.0
2013-02-06 13:35:00,44.83,44.88,44.82,44.88,17700.0,29.159,29.1915,29.1525,29.1915,17700.0
2013-02-06 13:40:00,44.88,44.96,44.87,44.96,28900.0,29.1915,29.2435,29.185,29.2435,28900.0
2013-02-06 13:45:00,44.96,44.99,44.95,44.98,20000.0,29.2435,29.263,29.237,29.2565,20000.0
2013-02-06 13:50:00,44.98,45.01,44.97,45.01,71100.0,29.2565,29.2761,29.25,29.2761,71100.0
2013-02-06 13:55:00,45.02,45.04,44.97,44.97,32400.0,29.2826,29.2956,29.25,29.25,32400.0
2013-02-06 14:00:00,44.97,44.98,44.95,44.97,12300.0,29.25,29.2565,29.237,29.25,12300.0
2013-02-06 14:05:00,44.97,44.99,44.96,44.99,10100.0,29.25,29.263,29.2435,29.263,10100.0
2013-02-06 14:10:00,44.98,45.01,44.98,44.99,39000.0,29.2565,29.2761,29.2565,29.263,39000.0
2013-02-06 14:15:00,45.0,45.01,44.98,44.98,24300.0,29.2696,29.2761,29.2565,29.2565,24300.0
2013-02-06 14:20:00,44.99,45.04,44.98,45.0,32200.0,29.263,29.2956,29.2565,29.2696,32200.0
2013-02-06 14:25:00,45.0,45.0,44.98,44.98,26600.0,29.2696,29.2696,29.2565,29.2565,26600.0
2013-02-06 14:30:00,44.99,45.01,44.98,45.0,19100.0,29.263,29.2761,29.2565,29.2696,19100.0
2013-02-06 14:35:00,45.0,45.01,44.97,45.01,33700.0,29.2696,29.2761,29.25,29.2761,33700.0
2013-02-06 14:40:00,45.01,45.01,44.98,45.01,55400.0,29.2761,29.2761,29.2565,29.2761,55400.0
2013-02-06 14:45:00,45.02,45.03,44.97,44.97,21500.0,29.2826,29.2891,29.25,29.25,21500.0
2013-02-06 14:50:00,44.98,45.01,44.97,45.0,26300.0,29.2565,29.2761,29.25,29.2696,26300.0
2013-02-06 14:55:00,44.99,45.02,44.99,45.02,44100.0,29.263,29.2826,29.263,29.2826,44100.0
2013-02-06 15:00:00,45.02,45.05,45.0,45.05,43800.0,29.2826,29.3021,29.2696,29.3021,43800.0
2013-02-06 15:05:00,45.04,45.07,45.03,45.03,42000.0,29.2956,29.3151,29.2891,29.2891,42000.0
2013-02-06 15:10:00,45.04,45.04,44.99,45.02,53500.0,29.2956,29.2956,29.263,29.2826,53500.0
2013-02-06 15:15:00,45.02,45.05,45.0,45.02,46700.0,29.2826,29.3021,29.2696,29.2826,46700.0
2013-02-06 15:20:00,45.02,45.04,45.0,45.01,32700.0,29.2826,29.2956,29.2696,29.2761,32700.0
2013-02-06 15:25:00,45.01,45.05,44.99,45.05,89100.0,29.2761,29.3021,29.263,29.3021,89100.0
2013-02-06 15:30:00,45.05,45.05,45.02,45.02,37300.0,29.3021,29.3021,29.2826,29.2826,37300.0
2013-02-06 15:35:00,45.03,45.06,45.01,45.01,23700.0,29.2891,29.3086,29.2761,29.2761,23700.0
2013-02-06 15:40:00,45.01,45.04,44.99,45.01,63800.0,29.2761,29.2956,29.263,29.2761,63800.0
2013-02-06 15:45:00,45.01,45.02,44.99,45.0,62200.0,29.2761,29.2826,29.263,29.2696,62200.0
2013-02-06 15:50:00,45.01,45.07,44.99,45.06,101700.0,29.2761,29.3151,29.263,29.3086,101700.0
2013-02-06 15:55:00,45.06,45.13,45.05,45.09,123500.0,29.3086,29.3541,29.3021,29.3281,123500.0
2013-02-07 09:30:00,44.9,44.9,44.66,44.87,78700.0,29.2045,29.2045,29.0484,29.185,78700.0
2013-02-07 09:35:00,44.88,44.91,44.62,44.64,31500.0,29.1915,29.211,29.0224,29.0354,31500.0
2013-02-07 09:40:00,44.63,44.67,44.55,44.66,45100.0,29.0289,29.0549,28.9769,29.0484,45100.0
2013-02-07 09:45:00,44.68,44.99,44.68,44.97,45200.0,29.0614,29.263,29.0614,29.25,45200.0
2013-02-07 09:50:00,44.98,44.98,44.91,44.91,50900.0,29.2565,29.2565,29.211,29.211,50900.0
2013-02-07 09:55:00,44.91,44.92,44.89,44.92,21600.0,29.211,29.2175,29.198,29.2175,21600.0
2013-02-07 10:00:00,44.93,44.98,44.89,44.98,37300.0,29.224,29.2565,29.198,29.2565,37300.0
2013-02-07 10:05:00,44.98,45.05,44.96,44.98,91100.0,29.2565,29.3021,29.2435,29.2565,91100.0
2013-02-07 10:10:00,44.97,44.97,44.91,44.91,38600.0,29.25,29.25,29.211,29.211,38600.0
2013-02-07 10:15:00,44.9,44.91,44.79,44.81,24000.0,29.2045,29.211,29.133,29.146,24000.0
2013-02-07 10:20:00,44.81,44.83,44.62,44.71,33300.0,29.146,29.159,29.0224,29.0809,33300.0
2013-02-07 10:25:00,44.71,44.76,44.69,44.7,71900.0,29.0809,29.1134,29.0679,29.0744,71900.0
2013-02-07 10:30:00,44.69,44.76,44.68,44.73,70900.0,29.0679,29.1134,29.0614,29.0939,70900.0
2013-02-07 10:35:00,44.72,44.73,44.58,44.64,57800.0,29.0874,29.0939,28.9964,29.0354,57800.0
2013-02-07 10:40:00,44.63,44.66,44.61,44.61,43900.0,29.0289,29.0484,29.0159,29.0159,43900.0
2013-02-07 10:45:00,44.61,44.63,44.52,44.58,36800.0,29.0159,29.0289,28.9573,28.9964,36800.0
2013-02-07 10:50:00,44.59,44.6,44.43,44.47,65300.0,29.0029,29.0094,28.8988,28.9248,65300.0
2013-02-07 10:55:00,44.48,44.73,44.48,44.73,46500.0,28.9313,29.0939,28.9313,29.0939,46500.0
2013-02-07 11:00:00,44.73,44.73,44.65,44.69,35300.0,29.0939,29.0939,29.0419,29.0679,35300.0
2013-02-07 11:05:00,44.7,44.77,44.69,44.77,26600.0,29.0744,29.12,29.0679,29.12,26600.0
2013-02-07 11:10:00,44.77,44.77,44.72,44.74,20900.0,29.12,29.12,29.0874,29.1004,20900.0
2013-02-07 11:15:00,44.74,44.75,44.68,44.69,26100.0,29.1004,29.1069,29.0614,29.0679,26100.0
2013-02-07 11:20:00,44.69,44.7,44.67,44.67,25000.0,29.0679,29.0744,29.0549,29.0549,25000.0
2013-02-07 11:25:00,44.66,44.67,44.56,44.57,39600.0,29.0484,29.0549,28.9834,28.9899,39600.0
2013-02-07 11:30:00,44.57,44.65,44.55,44.63,36500.0,28.9899,29.0419,28.9769,29.0289,36500.0
2013-02-07 11:35:00,44.63,44.66,44.57,44.59,43700.0,29.0289,29.0484,28.9899,29.0029,43700.0
2013-02-07 11:40:00,44.58,44.6,44.44,44.48,28300.0,28.9964,29.0094,28.9053,28.9313,28300.0
2013-02-07 11:45:00,44.48,44.62,44.47,44.61,33600.0,28.9313,29.0224,28.9248,29.0159,33600.0
2013-02-07 11:50:00,44.62,44.71,44.62,44.71,22900.0,29.0224,29.0809,29.0224,29.0809,22900.0
2013-02-07 11:55:00,44.71,44.72,44.67,44.71,25700.0,29.0809,29.0874,29.0549,29.0809,25700.0
2013-02-07 12:00:00,44.7,44.76,44.69,44.75,14800.0,29.0744,29.1134,29.0679,29.1069,14800.0
2013-02-07 12:05:00,44.75,44.83,44.75,44.83,16700.0,29.1069,29.159,29.1069,29.159,16700.0
2013-02-07 12:10:00,44.82,44.83,44.78,44.8,48700.0,29.1525,29.159,29.1265,29.1395,48700.0
2013-02-07 12:15:00,44.8,44.81,44.78,44.78,17000.0,29.1395,29.146,29.1265,29.1265,17000.0
2013-02-07 12:20:00,44.78,44.8,44.76,44.8,11300.0,29.1265,29.1395,29.1134,29.1395,11300.0
2013-02-07 12:25:00,44.79,44.83,44.77,44.82,10100.0,29.133,29.159,29.12,29.1525,10100.0
2013-02-07 12:30:00,44.82,44.87,44.81,44.87,22900.0,29.1525,29.185,29.146,29.185,22900.0
2013-02-07 12:35:00,44.87,44.91,44.86,44.87,30200.0,29.185,29.211,29.1785,29.185,30200.0
2013-02-07 12:40:00,44.86,44.88,44.85,44.87,7700.0,29.1785,29.1915,29.172,29.185,7700.0
2013-02-07 12:45:00,44.87,44.89,44.84,44.84,10600.0,29.185,29.198,29.1655,29.1655,10600.0
2013-02-07 12:50:00,44.84,44.86,44.8,44.86,29400.0,29.1655,29.1785,29.1395,29.1785,29400.0
2013-02-07 12:55:00,44.86,44.91,44.86,44.89,24600.0,29.1785,29.211,29.1785,29.198,24600.0
2013-02-07 13:00:00,44.88,44.88,44.79,44.81,16500.0,29.1915,29.1915,29.133,29.146,16500.0
2013-02-07 13:05:00,44.82,44.83,44.68,44.69,53100.0,29.1525,29.159,29.0614,29.0679,53100.0
2013-02-07 13:10:00,44.68,44.81,44.68,44.78,33000.0,29.0614,29.146,29.0614,29.1265,33000.0
2013-02-07 13:15:00,44.77,44.81,44.77,44.8,15100.0,29.12,29.146,29.12,29.1395,15100.0
2013-02-07 13:20:00,44.8,44.81,44.78,44.81,19900.0,29.1395,29.146,29.1265,29.146,19900.0
2013-02-07 13:25:00,44.8,44.87,44.79,44.86,21300.0,29.1395,29.185,29.133,29.1785,21300.0
2013-02-07 13:30:00,44.87,44.88,44.85,44.88,14900.0,29.185,29.1915,29.172,29.1915,14900.0
2013-02-07 13:35:00,44.88,44.88,44.82,44.84,38200.0,29.1915,29.1915,29.1525,29.1655,38200.0
2013-02-07 13:40:00,44.84,44.91,44.84,44.85,122400.0,29.1655,29.211,29.1655,29.172,122400.0
2013-02-07 13:45:00,44.85,44.87,44.82,44.83,42000.0,29.172,29.185,29.1525,29.159,42000.0
2013-02-07 13:50:00,44.83,44.86,44.82,44.83,26900.0,29.159,29.1785,29.1525,29.159,26900.0
2013-02-07 13:55:00,44.84,44.87,44.84,44.84,31200.0,29.1655,29.185,29.1655,29.1655,31200.0
2013-02-07 14:00:00,44.84,44.88,44.84,44.87,45400.0,29.1655,29.1915,29.1655,29.185,45400.0
2013-02-07 14:05:00,44.88,44.93,44.88,44.91,24700.0,29.1915,29.224,29.1915,29.211,24700.0
2013-02-07 14:10:00,44.91,44.92,44.91,44.92,5600.0,29.211,29.2175,29.211,29.2175,5600.0
2013-02-07 14:15:00,44.92,44.94,44.92,44.94,18300.0,29.2175,29.2305,29.2175,29.2305,18300.0
2013-02-07 14:20:00,44.94,44.97,44.94,44.95,26600.0,29.2305,29.25,29.2305,29.237,26600.0
2013-02-07 14:25:00,44.96,44.98,44.95,44.97,17600.0,29.2435,29.2565,29.237,29.25,17600.0
2013-02-07 14:30:00,44.97,44.98,44.93,44.93,22300.0,29.25,29.2565,29.224,29.224,22300.0
2013-02-07 14:35:00,44.93,44.94,44.9,44.9,12900.0,29.224,29.2305,29.2045,29.2045,12900.0
2013-02-07 14:40:00,44.91,44.92,44.89,44.91,12500.0,29.211,29.2175,29.198,29.211,12500.0
2013-02-07 14:45:00,44.89,44.94,44.89,44.94,13700.0,29.198,29.2305,29.198,29.2305,13700.0
2013-02-07 14:50:00,44.94,44.96,44.93,44.93,22000.0,29.2305,29.2435,29.224,29.224,22000.0
2013-02-07 14:55:00,44.93,45.0,44.93,45.0,23800.0,29.224,29.2696,29.224,29.2696,23800.0
2013-02-07 15:00:00,45.0,45.01,44.91,44.91,47100.0,29.2696,29.2761,29.211,29.211,47100.0
2013-02-07 15:05:00,44.91,45.01,44.91,45.0,23500.0,29.211,29.2761,29.211,29.2696,23500.0
2013-02-07 15:10:00,45.0,45.05,44.98,44.98,82300.0,29.2696,29.3021,29.2565,29.2565,82300.0
2013-02-07 15:15:00,44.98,45.01,44.98,45.0,21600.0,29.2565,29.2761,29.2565,29.2696,21600.0
2013-02-07 15:20:00,45.0,45.01,44.96,44.96,42000.0,29.2696,29.2761,29.2435,29.2435,42000.0
2013-02-07 15:25:00,44.97,44.99,44.93,44.98,27200.0,29.25,29.263,29.224,29.2565,27200.0
2013-02-07 15:30:00,44.98,45.01,44.96,44.99,63900.0,29.2565,29.2761,29.2435,29.263,63900.0
2013-02-07 15:35:00,44.99,45.0,44.91,44.99,89500.0,29.263,29.2696,29.211,29.263,89500.0
2013-02-07 15:40:00,44.99,45.06,44.98,45.02,68700.0,29.263,29.3086,29.2565,29.2826,68700.0
2013-02-07 15:45:00,45.03,45.05,44.97,45.0,69500.0,29.2891,29.3021,29.25,29.2696,69500.0
2013-02-07 15:50:00,45.01,45.06,44.97,45.03,79500.0,29.2761,29.3086,29.25,29.2891,79500.0
2013-02-07 15:55:00,45.03,45.04,45.0,45.02,154200.0,29.2891,29.2956,29.2696,29.2826,154200.0
2013-02-08 09:30:00,45.07,45.1,45.0,45.1,39500.0,29.3151,29.3346,29.2696,29.3346,39500.0
2013-02-08 09:35:00,45.1,45.2,45.09,45.19,25900.0,29.3346,29.3996,29.3281,29.3931,25900.0
2013-02-08 09:40:00,45.17,45.34,45.17,45.33,44200.0,29.3801,29.4907,29.3801,29.4842,44200.0
2013-02-08 09:45:00,45.33,45.35,45.22,45.24,25300.0,29.4842,29.4972,29.4126,29.4257,25300.0
2013-02-08 09:50:00,45.24,45.26,45.24,45.25,15300.0,29.4257,29.4387,29.4257,29.4322,15300.0
2013-02-08 09:55:00,45.25,45.26,45.19,45.21,33500.0,29.4322,29.4387,29.3931,29.4061,33500.0
2013-02-08 10:00:00,45.21,45.3,45.21,45.3,7700.0,29.4061,29.4647,29.4061,29.4647,7700.0
2013-02-08 10:05:00,45.31,45.31,45.21,45.21,22800.0,29.4712,29.4712,29.4061,29.4061,22800.0
2013-02-08 10:10:00,45.21,45.22,45.15,45.16,12800.0,29.4061,29.4126,29.3671,29.3736,12800.0
2013-02-08 10:15:00,45.16,45.18,45.13,45.14,13400.0,29.3736,29.3866,29.3541,29.3606,13400.0
2013-02-08 10:20:00,45.15,45.15,45.13,45.15,4800.0,29.3671,29.3671,29.3541,29.3671,4800.0
2013-02-08 10:25:00,45.15,45.2,45.13,45.14,14600.0,29.3671,29.3996,29.3541,29.3606,14600.0
2013-02-08 10:30:00,45.13,45.14,45.1,45.1,20800.0,29.3541,29.3606,29.3346,29.3346,20800.0
2013-02-08 10:35:00,45.1,45.15,45.06,45.13,51900.0,29.3346,29.3671,29.3086,29.3541,51900.0
2013-02-08 10:40:00,45.13,45.15,45.12,45.13,8400.0,29.3541,29.3671,29.3476,29.3541,8400.0
2013-02-08 10:45:00,45.15,45.19,45.15,45.19,9600.0,29.3671,29.3931,29.3671,29.3931,9600.0
2013-02-08 10:50:00,45.2,45.2,45.16,45.19,45800.0,29.3996,29.3996,29.3736,29.3931,45800.0
2013-02-08 10:55:00,45.19,45.21,45.16,45.18,10800.0,29.3931,29.4061,29.3736,29.3866,10800.0
2013-02-08 11:00:00,45.18,45.2,45.11,45.11,12100.0,29.3866,29.3996,29.3411,29.3411,12100.0
2013-02-08 11:05:00,45.11,45.13,45.08,45.1,13400.0,29.3411,29.3541,29.3216,29.3346,13400.0
2013-02-08 11:10:00,45.1,45.11,45.08,45.08,11300.0,29.3346,29.3411,29.3216,29.3216,11300.0
2013-02-08 11:15:00,45.08,45.11,45.08,45.09,11500.0,29.3216,29.3411,29.3216,29.3281,11500.0
2013-02-08 11:20:00,45.09,45.14,45.07,45.14,11600.0,29.3281,29.3606,29.3151,29.3606,11600.0
2013-02-08 11:25:00,45.14,45.14,45.06,45.09,86700.0,29.3606,29.3606,29.3086,29.3281,86700.0
2013-02-08 11:30:00,45.09,45.1,45.06,45.1,16100.0,29.3281,29.3346,29.3086,29.3346,16100.0
2013-02-08 11:35:00,45.1,45.16,45.1,45.16,15100.0,29.3346,29.3736,29.3346,29.3736,15100.0
2013-02-08 11:40:00,45.16,45.19,45.14,45.14,21400.0,29.3736,29.3931,29.3606,29.3606,21400.0
2013-02-08 11:45:00,45.14,45.16,45.13,45.15,9200.0,29.3606,29.3736,29.3541,29.3671,9200.0
2013-02-08 11:50:00,45.14,45.16,45.13,45.15,18700.0,29.3606,29.3736,29.3541,29.3671,18700.0
2013-02-08 11:55:00,45.16,45.16,45.14,45.15,13000.0,29.3736,29.3736,29.3606,29.3671,13000.0
2013-02-08 12:00:00,45.14,45.16,45.14,45.14,9100.0,29.3606,29.3736,29.3606,29.3606,9100.0
2013-02-08 12:05:00,45.14,45.15,45.13,45.13,15700.0,29.3606,29.3671,29.3541,29.3541,15700.0
2013-02-08 12:10:00,45.14,45.15,45.1,45.13,11700.0,29.3606,29.3671,29.3346,29.3541,11700.0
2013-02-08 12:15:00,45.14,45.18,45.13,45.18,12800.0,29.3606,29.3866,29.3541,29.3866,12800.0
2013-02-08 12:20:00,45.18,45.2,45.16,45.16,9500.0,29.3866,29.3996,29.3736,29.3736,9500.0
2013-02-08 12:25:00,45.16,45.2,45.16,45.19,7000.0,29.3736,29.3996,29.3736,29.3931,7000.0
2013-02-08 12:30:00,45.18,45.2,45.08,45.08,155300.0,29.3866,29.3996,29.3216,29.3216,155300.0
2013-02-08 12:35:00,45.09,45.1,45.08,45.09,11700.0,29.3281,29.3346,29.3216,29.3281,11700.0
2013-02-08 12:40:00,45.1,45.11,45.08,45.09,8900.0,29.3346,29.3411,29.3216,29.3281,8900.0
2013-02-08 12:45:00,45.08,45.1,45.06,45.1,10100.0,29.3216,29.3346,29.3086,29.3346,10100.0
2013-02-08 12:50:00,45.1,45.1,45.07,45.07,9000.0,29.3346,29.3346,29.3151,29.3151,9000.0
2013-02-08 12:55:00,45.06,45.11,45.06,45.09,10200.0,29.3086,29.3411,29.3086,29.3281,10200.0
2013-02-08 13:00:00,45.1,45.1,45.08,45.1,9900.0,29.3346,29.3346,29.3216,29.3346,9900.0
2013-02-08 13:05:00,45.09,45.11,45.08,45.11,16500.0,29.3281,29.3411,29.3216,29.3411,16500.0
2013-02-08 13:10:00,45.12,45.15,45.12,45.14,8200.0,29.3476,29.3671,29.3476,29.3606,8200.0
2013-02-08 13:15:00,45.14,45.15,45.08,45.08,16700.0,29.3606,29.3671,29.3216,29.3216,16700.0
2013-02-08 13:20:00,45.1,45.13,45.1,45.11,10200.0,29.3346,29.3541,29.3346,29.3411,10200.0
2013-02-08 13:25:00,45.11,45.13,45.09,45.1,3900.0,29.3411,29.3541,29.3281,29.3346,3900.0
2013-02-08 13:30:00,45.1,45.12,45.07,45.1,14100.0,29.3346,29.3476,29.3151,29.3346,14100.0
2013-02-08 13:35:00,45.11,45.11,45.07,45.07,27100.0,29.3411,29.3411,29.3151,29.3151,27100.0
2013-02-08 13:40:00,45.08,45.09,45.07,45.09,14100.0,29.3216,29.3281,29.3151,29.3281,14100.0
2013-02-08 13:45:00,45.08,45.08,45.06,45.06,9200.0,29.3216,29.3216,29.3086,29.3086,9200.0
2013-02-08 13:50:00,45.07,45.07,45.05,45.07,15400.0,29.3151,29.3151,29.3021,29.3151,15400.0
2013-02-08 13:55:00,45.07,45.09,45.05,45.08,11500.0,29.3151,29.3281,29.3021,29.3216,11500.0
2013-02-08 14:00:00,45.08,45.11,45.08,45.1,14300.0,29.3216,29.3411,29.3216,29.3346,14300.0
2013-02-08 14:05:00,45.11,45.12,45.09,45.12,12500.0,29.3411,29.3476,29.3281,29.3476,12500.0
2013-02-08 14:10:00,45.12,45.16,45.12,45.15,9100.0,29.3476,29.3736,29.3476,29.3671,9100.0
2013-02-08 14:15:00,45.16,45.2,45.15,45.19,17300.0,29.3736,29.3996,29.3671,29.3931,17300.0
2013-02-08 14:20:00,45.18,45.19,45.12,45.13,19000.0,29.3866,29.3931,29.3476,29.3541,19000.0
2013-02-08 14:25:00,45.13,45.15,45.12,45.13,14800.0,29.3541,29.3671,29.3476,29.3541,14800.0
2013-02-08 14:30:00,45.13,45.15,45.12,45.15,11900.0,29.3541,29.3671,29.3476,29.3671,11900.0
2013-02-08 14:35:00,45.15,45.15,45.14,45.14,6700.0,29.3671,29.3671,29.3606,29.3606,6700.0
2013-02-08 14:40:00,45.14,45.14,45.11,45.11,14600.0,29.3606,29.3606,29.3411,29.3411,14600.0
2013-02-08 14:45:00,45.12,45.12,45.08,45.08,14900.0,29.3476,29.3476,29.3216,29.3216,14900.0
2013-02-08 14:50:00,45.09,45.09,45.06,45.09,12300.0,29.3281,29.3281,29.3086,29.3281,12300.0
2013-02-08 14:55:00,45.08,45.12,45.08,45.09,11100.0,29.3216,29.3476,29.3216,29.3281,11100.0
2013-02-08 15:00:00,45.1,45.12,45.1,45.12,14300.0,29.3346,29.3476,29.3346,29.3476,14300.0
2013-02-08 15:05:00,45.11,45.14,45.11,45.13,11700.0,29.3411,29.3606,29.3411,29.3541,11700.0
2013-02-08 15:10:00,45.13,45.13,45.11,45.12,15400.0,29.3541,29.3541,29.3411,29.3476,15400.0
2013-02-08 15:15:00,45.12,45.13,45.07,45.07,17200.0,29.3476,29.3541,29.3151,29.3151,17200.0
2013-02-08 15:20:00,45.06,45.09,45.06,45.09,16400.0,29.3086,29.3281,29.3086,29.3281,16400.0
2013-02-08 15:25:00,45.09,45.09,45.06,45.08,14500.0,29.3281,29.3281,29.3086,29.3216,14500.0
2013-02-08 15:30:00,45.07,45.09,45.03,45.06,21000.0,29.3151,29.3281,29.2891,29.3086,21000.0
2013-02-08 15:35:00,45.06,45.08,45.01,45.08,27100.0,29.3086,29.3216,29.2761,29.3216,27100.0
2013-02-08 15:40:00,45.08,45.09,45.05,45.07,40300.0,29.3216,29.3281,29.3021,29.3151,40300.0
2013-02-08 15:45:00,45.07,45.09,45.05,45.06,50200.0,29.3151,29.3281,29.3021,29.3086,50200.0
2013-02-08 15:50:00,45.06,45.11,45.05,45.06,67200.0,29.3086,29.3411,29.3021,29.3086,67200.0
2013-02-08 15:55:00,45.07,45.08,45.0,45.08,159000.0,29.3151,29.3216,29.2696,29.3216,159000.0
2013-02-11 09:30:00,45.17,45.18,44.91,45.07,45000.0,29.3801,29.3866,29.211,29.3151,45000.0
2013-02-11 09:35:00,45.05,45.05,44.95,44.99,78200.0,29.3021,29.3021,29.237,29.263,78200.0
2013-02-11 09:40:00,44.99,45.04,44.96,45.01,30200.0,29.263,29.2956,29.2435,29.2761,30200.0
2013-02-11 09:45:00,45.01,45.01,44.96,45.0,17600.0,29.2761,29.2761,29.2435,29.2696,17600.0
2013-02-11 09:50:00,45.0,45.01,44.96,44.98,16000.0,29.2696,29.2761,29.2435,29.2565,16000.0
2013-02-11 09:55:00,44.99,44.99,44.87,44.91,20400.0,29.263,29.263,29.185,29.211,20400.0
2013-02-11 10:00:00,44.9,44.92,44.87,44.88,47300.0,29.2045,29.2175,29.185,29.1915,47300.0
2013-02-11 10:05:00,44.88,44.9,44.87,44.89,29700.0,29.1915,29.2045,29.185,29.198,29700.0
2013-02-11 10:10:00,44.9,44.91,44.82,44.83,34000.0,29.2045,29.211,29.1525,29.159,34000.0
2013-02-11 10:15:00,44.83,44.87,44.79,44.79,37300.0,29.159,29.185,29.133,29.133,37300.0
2013-02-11 10:20:00,44.79,44.8,44.71,44.73,64900.0,29.133,29.1395,29.0809,29.0939,64900.0
2013-02-11 10:25:00,44.73,44.75,44.71,44.73,27900.0,29.0939,29.1069,29.0809,29.0939,27900.0
2013-02-11 10:30:00,44.73,44.74,44.69,44.7,47000.0,29.0939,29.1004,29.0679,29.0744,47000.0
2013-02-11 10:35:00,44.7,44.73,44.69,44.7,33900.0,29.0744,29.0939,29.0679,29.0744,33900.0
2013-02-11 10:40:00,44.7,44.71,44.69,44.7,22200.0,29.0744,29.0809,29.0679,29.0744,22200.0
2013-02-11 10:45:00,44.71,44.8,44.7,44.71,29800.0,29.0809,29.1395,29.0744,29.0809,29800.0
2013-02-11 10:50:00,44.71,44.71,44.69,44.7,24700.0,29.0809,29.0809,29.0679,29.0744,24700.0
2013-02-11 10:55:00,44.7,44.7,44.69,44.7,10000.0,29.0744,29.0744,29.0679,29.0744,10000.0
2013-02-11 11:00:00,44.7,44.7,44.68,44.69,40500.0,29.0744,29.0744,29.0614,29.0679,40500.0
2013-02-11 11:05:00,44.68,44.7,44.66,44.67,23800.0,29.0614,29.0744,29.0484,29.0549,23800.0
2013-02-11 11:10:00,44.68,44.69,44.64,44.66,36000.0,29.0614,29.0679,29.0354,29.0484,36000.0
2013-02-11 11:15:00,44.65,44.66,44.64,44.64,34200.0,29.0419,29.0484,29.0354,29.0354,34200.0
2013-02-11 11:20:00,44.64,44.65,44.58,44.59,44400.0,29.0354,29.0419,28.9964,29.0029,44400.0
2013-02-11 11:25:00,44.6,44.61,44.58,44.61,28400.0,29.0094,29.0159,28.9964,29.0159,28400.0
2013-02-11 11:30:00,44.61,44.66,44.6,44.65,18800.0,29.0159,29.0484,29.0094,29.0419,18800.0
2013-02-11 11:35:00,44.66,44.67,44.59,44.59,360500.0,29.0484,29.0549,29.0029,29.0029,360500.0
2013-02-11 11:40:00,44.59,44.6,44.56,44.56,28000.0,29.0029,29.0094,28.9834,28.9834,28000.0
2013-02-11 11:45:00,44.57,44.58,44.56,44.57,24700.0,28.9899,28.9964,28.9834,28.9899,24700.0
2013-02-11 11:50:00,44.56,44.58,44.56,44.56,21500.0,28.9834,28.9964,28.9834,28.9834,21500.0
2013-02-11 11:55:00,44.56,44.57,44.52,44.53,38000.0,28.9834,28.9899,28.9573,28.9638,38000.0
2013-02-11 12:00:00,44.53,44.56,44.5,44.55,50000.0,28.9638,28.9834,28.9443,28.9769,50000.0
2013-02-11 12:05:00,44.56,44.61,44.55,44.6,15100.0,28.9834,29.0159,28.9769,29.0094,15100.0
2013-02-11 12:10:00,44.59,44.61,44.56,44.56,19600.0,29.0029,29.0159,28.9834,28.9834,19600.0
2013-02-11 12:15:00,44.56,44.58,44.55,44.57,16700.0,28.9834,28.9964,28.9769,28.9899,16700.0
2013-02-11 12:20:00,44.58,44.58,44.54,44.54,22700.0,28.9964,28.9964,28.9704,28.9704,22700.0
2013-02-11 12:25:00,44.54,44.56,44.54,44.56,12700.0,28.9704,28.9834,28.9704,28.9834,12700.0
2013-02-11 12:30:00,44.55,44.55,44.52,44.53,14800.0,28.9769,28.9769,28.9573,28.9638,14800.0
2013-02-11 12:35:00,44.53,44.53,44.5,44.51,20600.0,28.9638,28.9638,28.9443,28.9508,20600.0
2013-02-11 12:40:00,44.51,44.51,44.47,44.49,29500.0,28.9508,28.9508,28.9248,28.9378,29500.0
2013-02-11 12:45:00,44.49,44.52,44.49,44.52,15700.0,28.9378,28.9573,28.9378,28.9573,15700.0
2013-02-11 12:50:00,44.52,44.55,44.51,44.52,17900.0,28.9573,28.9769,28.9508,28.9573,17900.0
2013-02-11 12:55:00,44.53,44.53,44.5,44.5,22800.0,28.9638,28.9638,28.9443,28.9443,22800.0
2013-02-11 13:00:00,44.5,44.58,44.5,44.58,26200.0,28.9443,28.9964,28.9443,28.9964,26200.0
2013-02-11 13:05:00,44.58,44.63,44.58,44.63,19000.0,28.9964,29.0289,28.9964,29.0289,19000.0
2013-02-11 13:10:00,44.63,44.64,44.62,44.62,12700.0,29.0289,29.0354,29.0224,29.0224,12700.0
2013-02-11 13:15:00,44.62,44.63,44.58,44.59,30600.0,29.0224,29.0289,28.9964,29.0029,30600.0
2013-02-11 13:20:00,44.59,44.61,44.58,44.58,16400.0,29.0029,29.0159,28.9964,28.9964,16400.0
2013-02-11 13:25:00,44.59,44.59,44.55,44.55,22500.0,29.0029,29.0029,28.9769,28.9769,22500.0
2013-02-11 13:30:00,44.56,44.56,44.55,44.55,8900.0,28.9834,28.9834,28.9769,28.9769,8900.0
2013-02-11 13:35:00,44.55,44.56,44.52,44.53,26500.0,28.9769,28.9834,28.9573,28.9638,26500.0
2013-02-11 13:40:00,44.52,44.53,44.51,44.52,13400.0,28.9573,28.9638,28.9508,28.9573,13400.0
2013-02-11 13:45:00,44.52,44.56,44.5,44.56,15100.0,28.9573,28.9834,28.9443,28.9834,15100.0
2013-02-11 13:50:00,44.56,44.56,44.55,44.56,8000.0,28.9834,28.9834,28.9769,28.9834,8000.0
2013-02-11 13:55:00,44.55,44.56,44.51,44.52,19500.0,28.9769,28.9834,28.9508,28.9573,19500.0
2013-02-11 14:00:00,44.51,44.55,44.51,44.55,18800.0,28.9508,28.9769,28.9508,28.9769,18800.0
2013-02-11 14:05:00,44.55,44.56,44.54,44.55,11600.0,28.9769,28.9834,28.9704,28.9769,11600.0
2013-02-11 14:10:00,44.55,44.56,44.54,44.56,13200.0,28.9769,28.9834,28.9704,28.9834,13200.0
2013-02-11 14:15:00,44.56,44.56,44.54,44.55,9400.0,28.9834,28.9834,28.9704,28.9769,9400.0
2013-02-11 14:20:00,44.55,44.55,44.53,44.54,16900.0,28.9769,28.9769,28.9638,28.9704,16900.0
2013-02-11 14:25:00,44.55,44.55,44.51,44.53,17200.0,28.9769,28.9769,28.9508,28.9638,17200.0
2013-02-11 14:30:00,44.52,44.53,44.51,44.51,16300.0,28.9573,28.9638,28.9508,28.9508,16300.0
2013-02-11 14:35:00,44.51,44.52,44.5,44.51,36500.0,28.9508,28.9573,28.9443,28.9508,36500.0
2013-02-11 14:40:00,44.51,44.51,44.5,44.51,12700.0,28.9508,28.9508,28.9443,28.9508,12700.0
2013-02-11 14:45:00,44.51,44.51,44.48,44.48,30800.0,28.9508,28.9508,28.9313,28.9313,30800.0
2013-02-11 14:50:00,44.48,44.5,44.47,44.47,36100.0,28.9313,28.9443,28.9248,28.9248,36100.0
2013-02-11 14:55:00,44.46,44.49,44.46,44.48,25800.0,28.9183,28.9378,28.9183,28.9313,25800.0
2013-02-11 15:00:00,44.48,44.52,44.45,44.5,54400.0,28.9313,28.9573,28.9118,28.9443,54400.0
2013-02-11 15:05:00,44.5,44.51,44.49,44.51,24500.0,28.9443,28.9508,28.9378,28.9508,24500.0
2013-02-11 15:10:00,44.5,44.51,44.49,44.49,82400.0,28.9443,28.9508,28.9378,28.9378,82400.0
2013-02-11 15:15:00,44.49,44.53,44.48,44.49,40900.0,28.9378,28.9638,28.9313,28.9378,40900.0
2013-02-11 15:20:00,44.5,44.51,44.48,44.51,25100.0,28.9443,28.9508,28.9313,28.9508,25100.0
2013-02-11 15:25:00,44.51,44.51,44.5,44.51,26600.0,28.9508,28.9508,28.9443,28.9508,26600.0
2013-02-11 15:30:00,44.51,44.6,44.51,44.6,35700.0,28.9508,29.0094,28.9508,29.0094,35700.0
2013-02-11 15:35:00,44.6,44.6,44.56,44.59,38700.0,29.0094,29.0094,28.9834,29.0029,38700.0
2013-02-11 15:40:00,44.59,44.63,44.59,44.63,33900.0,29.0029,29.0289,29.0029,29.0289,33900.0
2013-02-11 15:45:00,44.63,44.65,44.61,44.62,53500.0,29.0289,29.0419,29.0159,29.0224,53500.0
2013-02-11 15:50:00,44.62,44.62,44.56,44.57,60600.0,29.0224,29.0224,28.9834,28.9899,60600.0
2013-02-11 15:55:00,44.57,44.6,44.56,44.59,100900.0,28.9899,29.0094,28.9834,29.0029,100900.0
2013-02-12 09:30:00,44.81,44.92,44.8,44.89,49700.0,29.146,29.2175,29.1395,29.198,49700.0
2013-02-12 09:35:00,44.88,44.95,44.81,44.84,31300.0,29.1915,29.237,29.146,29.1655,31300.0
2013-02-12 09:40:00,44.84,44.89,44.77,44.84,40100.0,29.1655,29.198,29.12,29.1655,40100.0
2013-02-12 09:45:00,44.85,44.91,44.8,44.82,83400.0,29.172,29.211,29.1395,29.1525,83400.0
2013-02-12 09:50:00,44.82,44.82,44.74,44.75,130300.0,29.1525,29.1525,29.1004,29.1069,130300.0
2013-02-12 09:55:00,44.73,44.75,44.61,44.64,40200.0,29.0939,29.1069,29.0159,29.0354,40200.0
2013-02-12 10:00:00,44.64,44.67,44.58,44.65,62200.0,29.0354,29.0549,28.9964,29.0419,62200.0
2013-02-12 10:05:00,44.66,44.79,44.65,44.76,47800.0,29.0484,29.133,29.0419,29.1134,47800.0
2013-02-12 10:10:00,44.77,44.79,44.72,44.73,34500.0,29.12,29.133,29.0874,29.0939,34500.0
2013-02-12 10:15:00,44.74,44.77,44.73,44.75,16600.0,29.1004,29.12,29.0939,29.1069,16600.0
2013-02-12 10:20:00,44.74,44.78,44.74,44.77,25600.0,29.1004,29.1265,29.1004,29.12,25600.0
2013-02-12 10:25:00,44.75,44.76,44.65,44.66,21000.0,29.1069,29.1134,29.0419,29.0484,21000.0
2013-02-12 10:30:00,44.65,44.66,44.62,44.65,16100.0,29.0419,29.0484,29.0224,29.0419,16100.0
2013-02-12 10:35:00,44.66,44.7,44.63,44.68,17600.0,29.0484,29.0744,29.0289,29.0614,17600.0
2013-02-12 10:40:00,44.67,44.68,44.61,44.66,23400.0,29.0549,29.0614,29.0159,29.0484,23400.0
2013-02-12 10:45:00,44.66,44.68,44.62,44.64,14700.0,29.0484,29.0614,29.0224,29.0354,14700.0
2013-02-12 10:50:00,44.64,44.68,44.63,44.63,17500.0,29.0354,29.0614,29.0289,29.0289,17500.0
2013-02-12 10:55:00,44.62,44.65,44.62,44.63,19600.0,29.0224,29.0419,29.0224,29.0289,19600.0
2013-02-12 11:00:00,44.64,44.65,44.58,44.58,30200.0,29.0354,29.0419,28.9964,28.9964,30200.0
2013-02-12 11:05:00,44.59,44.61,44.58,44.59,15000.0,29.0029,29.0159,28.9964,29.0029,15000.0
2013-02-12 11:10:00,44.6,44.65,44.59,44.62,29900.0,29.0094,29.0419,29.0029,29.0224,29900.0
2013-02-12 11:15:00,44.62,44.64,44.59,44.62,23300.0,29.0224,29.0354,29.0029,29.0224,23300.0
2013-02-12 11:20:00,44.61,44.62,44.51,44.54,41100.0,29.0159,29.0224,28.9508,28.9704,41100.0
2013-02-12 11:25:00,44.56,44.61,44.56,44.6,13600.0,28.9834,29.0159,28.9834,29.0094,13600.0
2013-02-12 11:30:00,44.6,44.66,44.6,44.66,24400.0,29.0094,29.0484,29.0094,29.0484,24400.0
2013-02-12 11:35:00,44.66,44.69,44.63,44.66,40800.0,29.0484,29.0679,29.0289,29.0484,40800.0
2013-02-12 11:40:00,44.67,44.68,44.63,44.64,25300.0,29.0549,29.0614,29.0289,29.0354,25300.0
2013-02-12 11:45:00,44.64,44.65,44.63,44.63,98500.0,29.0354,29.0419,29.0289,29.0289,98500.0
2013-02-12 11:50:00,44.63,44.65,44.63,44.64,7400.0,29.0289,29.0419,29.0289,29.0354,7400.0
2013-02-12 11:55:00,44.64,44.65,44.58,44.59,32400.0,29.0354,29.0419,28.9964,29.0029,32400.0
2013-02-12 12:00:00,44.58,44.61,44.57,44.57,58600.0,28.9964,29.0159,28.9899,28.9899,58600.0
2013-02-12 12:05:00,44.58,44.58,44.52,44.57,47700.0,28.9964,28.9964,28.9573,28.9899,47700.0
2013-02-12 12:10:00,44.57,44.61,44.54,44.56,39100.0,28.9899,29.0159,28.9704,28.9834,39100.0
2013-02-12 12:15:00,44.56,44.62,44.54,44.55,27900.0,28.9834,29.0224,28.9704,28.9769,27900.0
2013-02-12 12:20:00,44.56,44.57,44.5,44.53,39500.0,28.9834,28.9899,28.9443,28.9638,39500.0
2013-02-12 12:25:00,44.53,44.55,44.5,44.55,13600.0,28.9638,28.9769,28.9443,28.9769,13600.0
2013-02-12 12:30:00,44.55,44.57,44.54,44.56,10500.0,28.9769,28.9899,28.9704,28.9834,10500.0
2013-02-12 12:35:00,44.57,44.58,44.56,44.58,14800.0,28.9899,28.9964,28.9834,28.9964,14800.0
2013-02-12 12:40:00,44.58,44.58,44.57,44.57,16200.0,28.9964,28.9964,28.9899,28.9899,16200.0
2013-02-12 12:45:00,44.57,44.59,44.56,44.56,29900.0,28.9899,29.0029,28.9834,28.9834,29900.0
2013-02-12 12:50:00,44.56,44.64,44.54,44.63,19200.0,28.9834,29.0354,28.9704,29.0289,19200.0
2013-02-12 12:55:00,44.63,44.67,44.63,44.64,13700.0,29.0289,29.0549,29.0289,29.0354,13700.0
2013-02-12 13:00:00,44.65,44.7,44.64,44.67,16100.0,29.0419,29.0744,29.0354,29.0549,16100.0
2013-02-12 13:05:00,44.68,44.68,44.65,44.67,10000.0,29.0614,29.0614,29.0419,29.0549,10000.0
2013-02-12 13:10:00,44.67,44.69,44.66,44.68,8500.0,29.0549,29.0679,29.0484,29.0614,8500.0
2013-02-12 13:15:00,44.69,44.71,44.66,44.7,60800.0,29.0679,29.0809,29.0484,29.0744,60800.0
2013-02-12 13:20:00,44.71,44.77,44.71,44.77,55000.0,29.0809,29.12,29.0809,29.12,55000.0
2013-02-12 13:25:00,44.77,44.79,44.73,44.73,17000.0,29.12,29.133,29.0939,29.0939,17000.0
2013-02-12 13:30:00,44.73,44.73,44.71,44.71,13000.0,29.0939,29.0939,29.0809,29.0809,13000.0
2013-02-12 13:35:00,44.72,44.74,44.71,44.74,28500.0,29.0874,29.1004,29.0809,29.1004,28500.0
2013-02-12 13:40:00,44.74,44.75,44.72,44.74,19100.0,29.1004,29.1069,29.0874,29.1004,19100.0
2013-02-12 13:45:00,44.75,44.77,44.71,44.71,15800.0,29.1069,29.12,29.0809,29.0809,15800.0
2013-02-12 13:50:00,44.72,44.72,44.66,44.66,41400.0,29.0874,29.0874,29.0484,29.0484,41400.0
2013-02-12 13:55:00,44.66,44.7,44.66,44.7,10900.0,29.0484,29.0744,29.0484,29.0744,10900.0
2013-02-12 14:00:00,44.7,44.73,44.7,44.71,16400.0,29.0744,29.0939,29.0744,29.0809,16400.0
2013-02-12 14:05:00,44.72,44.73,44.69,44.69,14800.0,29.0874,29.0939,29.0679,29.0679,14800.0
2013-02-12 14:10:00,44.69,44.71,44.67,44.69,13100.0,29.0679,29.0809,29.0549,29.0679,13100.0
2013-02-12 14:15:00,44.7,44.72,44.7,44.71,13400.0,29.0744,29.0874,29.0744,29.0809,13400.0
2013-02-12 14:20:00,44.7,44.71,44.66,44.66,6600.0,29.0744,29.0809,29.0484,29.0484,6600.0
2013-02-12 14:25:00,44.66,44.68,44.66,44.66,6800.0,29.0484,29.0614,29.0484,29.0484,6800.0
2013-02-12 14:30:00,44.66,44.66,44.63,44.63,20000.0,29.0484,29.0484,29.0289,29.0289,20000.0
2013-02-12 14:35:00,44.64,44.72,44.64,44.7,15400.0,29.0354,29.0874,29.0354,29.0744,15400.0
2013-02-12 14:40:00,44.69,44.71,44.67,44.69,9700.0,29.0679,29.0809,29.0549,29.0679,9700.0
2013-02-12 14:45:00,44.7,44.7,44.62,44.64,23700.0,29.0744,29.0744,29.0224,29.0354,23700.0
2013-02-12 14:50:00,44.66,44.71,44.66,44.7,33200.0,29.0484,29.0809,29.0484,29.0744,33200.0
2013-02-12 14:55:00,44.69,44.71,44.68,44.68,18500.0,29.0679,29.0809,29.0614,29.0614,18500.0
2013-02-12 15:00:00,44.68,44.69,44.65,44.65,16100.0,29.0614,29.0679,29.0419,29.0419,16100.0
2013-02-12 15:05:00,44.65,44.7,44.65,44.7,7800.0,29.0419,29.0744,29.0419,29.0744,7800.0
2013-02-12 15:10:00,44.7,44.7,44.67,44.67,15800.0,29.0744,29.0744,29.0549,29.0549,15800.0
2013-02-12 15:15:00,44.68,44.69,44.67,44.69,20800.0,29.0614,29.0679,29.0549,29.0679,20800.0
2013-02-12 15:20:00,44.69,44.69,44.66,44.67,21900.0,29.0679,29.0679,29.0484,29.0549,21900.0
2013-02-12 15:25:00,44.67,44.68,44.67,44.67,15000.0,29.0549,29.0614,29.0549,29.0549,15000.0
2013-02-12 15:30:00,44.67,44.7,44.67,44.7,33100.0,29.0549,29.0744,29.0549,29.0744,33100.0
2013-02-12 15:35:00,44.69,44.7,44.64,44.69,44300.0,29.0679,29.0744,29.0354,29.0679,44300.0
2013-02-12 15:40:00,44.69,44.7,44.62,44.66,31400.0,29.0679,29.0744,29.0224,29.0484,31400.0
2013-02-12 15:45:00,44.66,44.66,44.59,44.61,47200.0,29.0484,29.0484,29.0029,29.0159,47200.0
2013-02-12 15:50:00,44.61,44.65,44.61,44.64,33900.0,29.0159,29.0419,29.0159,29.0354,33900.0
2013-02-12 15:55:00,44.63,44.64,44.59,44.63,88300.0,29.0289,29.0354,29.0029,29.0289,88300.0
2013-02-13 09:30:00,44.81,44.88,44.71,44.78,45600.0,29.146,29.1915,29.0809,29.1265,45600.0
2013-02-13 09:35:00,44.8,44.8,44.68,44.76,21200.0,29.1395,29.1395,29.0614,29.1134,21200.0
2013-02-13 09:40:00,44.77,44.86,44.7,44.79,28700.0,29.12,29.1785,29.0744,29.133,28700.0
2013-02-13 09:45:00,44.78,44.8,44.7,44.75,38500.0,29.1265,29.1395,29.0744,29.1069,38500.0
2013-02-13 09:50:00,44.74,44.79,44.68,44.76,54100.0,29.1004,29.133,29.0614,29.1134,54100.0
2013-02-13 09:55:00,44.76,44.94,44.76,44.91,25200.0,29.1134,29.2305,29.1134,29.211,25200.0
2013-02-13 10:00:00,44.91,44.96,44.89,44.94,30800.0,29.211,29.2435,29.198,29.2305,30800.0
2013-02-13 10:05:00,44.95,45.07,44.9,45.06,63600.0,29.237,29.3151,29.2045,29.3086,63600.0
2013-02-13 10:10:00,45.07,45.24,45.07,45.22,59300.0,29.3151,29.4257,29.3151,29.4126,59300.0
2013-02-13 10:15:00,45.22,45.22,45.12,45.13,29900.0,29.4126,29.4126,29.3476,29.3541,29900.0
2013-02-13 10:20:00,45.13,45.22,45.1,45.13,91300.0,29.3541,29.4126,29.3346,29.3541,91300.0
2013-02-13 10:25:00,45.13,45.13,45.1,45.1,7900.0,29.3541,29.3541,29.3346,29.3346,7900.0
2013-02-13 10:30:00,45.11,45.13,45.09,45.13,45000.0,29.3411,29.3541,29.3281,29.3541,45000.0
2013-02-13 10:35:00,45.12,45.12,45.1,45.11,15100.0,29.3476,29.3476,29.3346,29.3411,15100.0
2013-02-13 10:40:00,45.1,45.15,45.1,45.14,18400.0,29.3346,29.3671,29.3346,29.3606,18400.0
2013-02-13 10:45:00,45.13,45.14,45.04,45.08,52800.0,29.3541,29.3606,29.2956,29.3216,52800.0
2013-02-13 10:50:00,45.07,45.07,45.0,45.03,18800.0,29.3151,29.3151,29.2696,29.2891,18800.0
2013-02-13 10:55:00,45.05,45.11,45.05,45.09,16800.0,29.3021,29.3411,29.3021,29.3281,16800.0
2013-02-13 11:00:00,45.09,45.09,45.01,45.01,12400.0,29.3281,29.3281,29.2761,29.2761,12400.0
2013-02-13 11:05:00,45.02,45.03,45.01,45.03,12200.0,29.2826,29.2891,29.2761,29.2891,12200.0
2013-02-13 11:10:00,45.03,45.03,45.0,45.0,15100.0,29.2891,29.2891,29.2696,29.2696,15100.0
2013-02-13 11:15:00,45.0,45.01,44.91,44.93,24500.0,29.2696,29.2761,29.211,29.224,24500.0
2013-02-13 11:20:00,44.93,44.93,44.85,44.86,15300.0,29.224,29.224,29.172,29.1785,15300.0
2013-02-13 11:25:00,44.86,44.86,44.79,44.86,14100.0,29.1785,29.1785,29.133,29.1785,14100.0
2013-02-13 11:30:00,44.86,44.9,44.83,44.9,18500.0,29.1785,29.2045,29.159,29.2045,18500.0
2013-02-13 11:35:00,44.9,44.97,44.89,44.91,14500.0,29.2045,29.25,29.198,29.211,14500.0
2013-02-13 11:40:00,44.9,44.9,44.81,44.82,20000.0,29.2045,29.2045,29.146,29.1525,20000.0
2013-02-13 11:45:00,44.83,44.83,44.82,44.82,6200.0,29.159,29.159,29.1525,29.1525,6200.0
2013-02-13 11:50:00,44.82,44.84,44.79,44.81,10200.0,29.1525,29.1655,29.133,29.146,10200.0
2013-02-13 11:55:00,44.81,44.86,44.81,44.86,9200.0,29.146,29.1785,29.146,29.1785,9200.0
2013-02-13 12:00:00,44.86,44.89,44.86,44.89,4400.0,29.1785,29.198,29.1785,29.198,4400.0
2013-02-13 12:05:00,44.88,44.91,44.88,44.88,12300.0,29.1915,29.211,29.1915,29.1915,12300.0
2013-02-13 12:10:00,44.89,44.9,44.88,44.89,8200.0,29.198,29.2045,29.1915,29.198,8200.0
2013-02-13 12:15:00,44.88,44.9,44.87,44.89,4800.0,29.1915,29.2045,29.185,29.198,4800.0
2013-02-13 12:20:00,44.89,44.9,44.87,44.89,5100.0,29.198,29.2045,29.185,29.198,5100.0
2013-02-13 12:25:00,44.88,44.89,44.86,44.86,7400.0,29.1915,29.198,29.1785,29.1785,7400.0
2013-02-13 12:30:00,44.86,44.86,44.83,44.84,8800.0,29.1785,29.1785,29.159,29.1655,8800.0
2013-02-13 12:35:00,44.85,44.9,44.84,44.87,12500.0,29.172,29.2045,29.1655,29.185,12500.0
2013-02-13 12:40:00,44.87,44.89,44.86,44.89,8900.0,29.185,29.198,29.1785,29.198,8900.0
2013-02-13 12:45:00,44.89,44.94,44.89,44.89,14500.0,29.198,29.2305,29.198,29.198,14500.0
2013-02-13 12:50:00,44.89,44.96,44.89,44.96,10200.0,29.198,29.2435,29.198,29.2435,10200.0
2013-02-13 12:55:00,44.96,44.96,44.92,44.92,43300.0,29.2435,29.2435,29.2175,29.2175,43300.0
2013-02-13 13:00:00,44.91,44.91,44.88,44.9,17000.0,29.211,29.211,29.1915,29.2045,17000.0
2013-02-13 13:05:00,44.89,44.91,44.88,44.9,12700.0,29.198,29.211,29.1915,29.2045,12700.0
2013-02-13 13:10:00,44.9,44.9,44.87,44.89,8200.0,29.2045,29.2045,29.185,29.198,8200.0
2013-02-13 13:15:00,44.89,44.93,44.88,44.91,10900.0,29.198,29.224,29.1915,29.211,10900.0
2013-02-13 13:20:00,44.91,44.91,44.88,44.9,9400.0,29.211,29.211,29.1915,29.2045,9400.0
2013-02-13 13:25:00,44.9,44.9,44.88,44.88,9300.0,29.2045,29.2045,29.1915,29.1915,9300.0
2013-02-13 13:30:00,44.89,44.9,44.89,44.9,7400.0,29.198,29.2045,29.198,29.2045,7400.0
2013-02-13 13:35:00,44.89,44.93,44.89,44.92,12800.0,29.198,29.224,29.198,29.2175,12800.0
2013-02-13 13:40:00,44.93,44.94,44.89,44.89,9400.0,29.224,29.2305,29.198,29.198,9400.0
2013-02-13 13:45:00,44.89,44.91,44.89,44.91,9900.0,29.198,29.211,29.198,29.211,9900.0
2013-02-13 13:50:00,44.92,44.93,44.91,44.91,2200.0,29.2175,29.224,29.211,29.211,2200.0
2013-02-13 13:55:00,44.92,44.92,44.91,44.91,4000.0,29.2175,29.2175,29.211,29.211,4000.0
2013-02-13 14:00:00,44.91,44.94,44.91,44.93,9000.0,29.211,29.2305,29.211,29.224,9000.0
2013-02-13 14:05:00,44.93,44.94,44.89,44.89,16900.0,29.224,29.2305,29.198,29.198,16900.0
2013-02-13 14:10:00,44.89,44.89,44.86,44.86,8000.0,29.198,29.198,29.1785,29.1785,8000.0
2013-02-13 14:15:00,44.86,44.87,44.83,44.83,9000.0,29.1785,29.185,29.159,29.159,9000.0
2013-02-13 14:20:00,44.83,44.86,44.82,44.82,8400.0,29.159,29.1785,29.1525,29.1525,8400.0
2013-02-13 14:25:00,44.82,44.87,44.79,44.86,14700.0,29.1525,29.185,29.133,29.1785,14700.0
2013-02-13 14:30:00,44.87,44.88,44.76,44.76,26700.0,29.185,29.1915,29.1134,29.1134,26700.0
2013-02-13 14:35:00,44.75,44.79,44.73,44.77,7600.0,29.1069,29.133,29.0939,29.12,7600.0
2013-02-13 14:40:00,44.78,44.78,44.74,44.75,14600.0,29.1265,29.1265,29.1004,29.1069,14600.0
2013-02-13 14:45:00,44.75,44.76,44.73,44.76,8200.0,29.1069,29.1134,29.0939,29.1134,8200.0
2013-02-13 14:50:00,44.77,44.78,44.75,44.76,9600.0,29.12,29.1265,29.1069,29.1134,9600.0
2013-02-13 14:55:00,44.75,44.78,44.72,44.77,9100.0,29.1069,29.1265,29.0874,29.12,9100.0
2013-02-13 15:00:00,44.78,44.83,44.78,44.8,8700.0,29.1265,29.159,29.1265,29.1395,8700.0
2013-02-13 15:05:00,44.81,44.84,44.8,44.84,14200.0,29.146,29.1655,29.1395,29.1655,14200.0
2013-02-13 15:10:00,44.85,44.87,44.84,44.84,12900.0,29.172,29.185,29.1655,29.1655,12900.0
2013-02-13 15:15:00,44.84,44.85,44.79,44.79,47000.0,29.1655,29.172,29.133,29.133,47000.0
2013-02-13 15:20:00,44.79,44.84,44.79,44.8,41300.0,29.133,29.1655,29.133,29.1395,41300.0
2013-02-13 15:25:00,44.79,44.8,44.75,44.75,18900.0,29.133,29.1395,29.1069,29.1069,18900.0
2013-02-13 15:30:00,44.76,44.8,44.76,44.77,32500.0,29.1134,29.1395,29.1134,29.12,32500.0
2013-02-13 15:35:00,44.78,44.79,44.74,44.76,36800.0,29.1265,29.133,29.1004,29.1134,36800.0
2013-02-13 15:40:00,44.75,44.78,44.75,44.75,48600.0,29.1069,29.1265,29.1069,29.1069,48600.0
2013-02-13 15:45:00,44.76,44.8,44.75,44.78,49600.0,29.1134,29.1395,29.1069,29.1265,49600.0
2013-02-13 15:50:00,44.78,44.81,44.77,44.79,70800.0,29.1265,29.146,29.12,29.133,70800.0
2013-02-13 15:55:00,44.79,44.82,44.74,44.75,253600.0,29.133,29.1525,29.1004,29.1069,253600.0
2013-02-14 09:30:00,44.72,44.72,44.47,44.57,34800.0,29.0874,29.0874,28.9248,28.9899,34800.0
2013-02-14 09:35:00,44.56,44.78,44.56,44.68,40100.0,28.9834,29.1265,28.9834,29.0614,40100.0
2013-02-14 09:40:00,44.68,44.73,44.62,44.62,51200.0,29.0614,29.0939,29.0224,29.0224,51200.0
2013-02-14 09:45:00,44.64,44.73,44.58,44.73,19200.0,29.0354,29.0939,28.9964,29.0939,19200.0
2013-02-14 09:50:00,44.73,44.73,44.69,44.72,18800.0,29.0939,29.0939,29.0679,29.0874,18800.0
2013-02-14 09:55:00,44.71,44.72,44.59,44.59,23000.0,29.0809,29.0874,29.0029,29.0029,23000.0
2013-02-14 10:00:00,44.6,44.65,44.6,44.65,69000.0,29.0094,29.0419,29.0094,29.0419,69000.0
2013-02-14 10:05:00,44.64,44.65,44.57,44.58,17800.0,29.0354,29.0419,28.9899,28.9964,17800.0
2013-02-14 10:10:00,44.59,44.61,44.49,44.49,28800.0,29.0029,29.0159,28.9378,28.9378,28800.0
2013-02-14 10:15:00,44.48,44.49,44.4,44.43,41800.0,28.9313,28.9378,28.8793,28.8988,41800.0
2013-02-14 10:20:00,44.44,44.59,44.44,44.59,47400.0,28.9053,29.0029,28.9053,29.0029,47400.0
2013-02-14 10:25:00,44.59,44.66,44.56,44.57,14200.0,29.0029,29.0484,28.9834,28.9899,14200.0
2013-02-14 10:30:00,44.57,44.58,44.55,44.58,52600.0,28.9899,28.9964,28.9769,28.9964,52600.0
2013-02-14 10:35:00,44.59,44.62,44.58,44.6,18200.0,29.0029,29.0224,28.9964,29.0094,18200.0
2013-02-14 10:40:00,44.6,44.68,44.59,44.67,21100.0,29.0094,29.0614,29.0029,29.0549,21100.0
2013-02-14 10:45:00,44.66,44.68,44.63,44.65,13500.0,29.0484,29.0614,29.0289,29.0419,13500.0
2013-02-14 10:50:00,44.65,44.65,44.53,44.53,24700.0,29.0419,29.0419,28.9638,28.9638,24700.0
2013-02-14 10:55:00,44.52,44.53,44.47,44.48,24800.0,28.9573,28.9638,28.9248,28.9313,24800.0
2013-02-14 11:00:00,44.48,44.5,44.45,44.46,45400.0,28.9313,28.9443,28.9118,28.9183,45400.0
2013-02-14 11:05:00,44.46,44.47,44.44,44.46,30400.0,28.9183,28.9248,28.9053,28.9183,30400.0
2013-02-14 11:10:00,44.47,44.5,44.44,44.44,47200.0,28.9248,28.9443,28.9053,28.9053,47200.0
2013-02-14 11:15:00,44.45,44.45,44.41,44.41,20600.0,28.9118,28.9118,28.8858,28.8858,20600.0
2013-02-14 11:20:00,44.41,44.41,44.36,44.37,28100.0,28.8858,28.8858,28.8533,28.8598,28100.0
2013-02-14 11:25:00,44.38,44.43,44.36,44.36,30300.0,28.8663,28.8988,28.8533,28.8533,30300.0
2013-02-14 11:30:00,44.36,44.45,44.36,44.45,18500.0,28.8533,28.9118,28.8533,28.9118,18500.0
2013-02-14 11:35:00,44.44,44.45,44.43,44.43,18000.0,28.9053,28.9118,28.8988,28.8988,18000.0
2013-02-14 11:40:00,44.43,44.45,44.38,44.45,19300.0,28.8988,28.9118,28.8663,28.9118,19300.0
2013-02-14 11:45:00,44.45,44.47,44.44,44.45,13400.0,28.9118,28.9248,28.9053,28.9118,13400.0
2013-02-14 11:50:00,44.44,44.45,44.4,44.41,26200.0,28.9053,28.9118,28.8793,28.8858,26200.0
2013-02-14 11:55:00,44.41,44.44,44.4,44.43,8700.0,28.8858,28.9053,28.8793,28.8988,8700.0
2013-02-14 12:00:00,44.43,44.51,44.43,44.51,31600.0,28.8988,28.9508,28.8988,28.9508,31600.0
2013-02-14 12:05:00,44.51,44.53,44.5,44.51,23700.0,28.9508,28.9638,28.9443,28.9508,23700.0
2013-02-14 12:10:00,44.51,44.51,44.48,44.48,21800.0,28.9508,28.9508,28.9313,28.9313,21800.0
2013-02-14 12:15:00,44.48,44.55,44.48,44.51,12400.0,28.9313,28.9769,28.9313,28.9508,12400.0
2013-02-14 12:20:00,44.51,44.52,44.5,44.51,12100.0,28.9508,28.9573,28.9443,28.9508,12100.0
2013-02-14 12:25:00,44.5,44.54,44.49,44.52,12700.0,28.9443,28.9704,28.9378,28.9573,12700.0
2013-02-14 12:30:00,44.52,44.53,44.49,44.51,12200.0,28.9573,28.9638,28.9378,28.9508,12200.0
2013-02-14 12:35:00,44.5,44.5,44.48,44.5,12400.0,28.9443,28.9443,28.9313,28.9443,12400.0
2013-02-14 12:40:00,44.5,44.56,44.5,44.55,16100.0,28.9443,28.9834,28.9443,28.9769,16100.0
2013-02-14 12:45:00,44.55,44.61,44.53,44.58,41400.0,28.9769,29.0159,28.9638,28.9964,41400.0
2013-02-14 12:50:00,44.59,44.61,44.56,44.61,8500.0,29.0029,29.0159,28.9834,29.0159,8500.0
2013-02-14 12:55:00,44.6,44.62,44.58,44.59,26800.0,29.0094,29.0224,28.9964,29.0029,26800.0
2013-02-14 13:00:00,44.58,44.59,44.56,44.56,13100.0,28.9964,29.0029,28.9834,28.9834,13100.0
2013-02-14 13:05:00,44.57,44.58,44.54,44.58,28100.0,28.9899,28.9964,28.9704,28.9964,28100.0
2013-02-14 13:10:00,44.58,44.59,44.55,44.55,21300.0,28.9964,29.0029,28.9769,28.9769,21300.0
2013-02-14 13:15:00,44.55,44.57,44.55,44.57,20100.0,28.9769,28.9899,28.9769,28.9899,20100.0
2013-02-14 13:20:00,44.56,44.57,44.54,44.56,18400.0,28.9834,28.9899,28.9704,28.9834,18400.0
2013-02-14 13:25:00,44.56,44.57,44.49,44.52,19700.0,28.9834,28.9899,28.9378,28.9573,19700.0
2013-02-14 13:30:00,44.52,44.58,44.52,44.57,17300.0,28.9573,28.9964,28.9573,28.9899,17300.0
2013-02-14 13:35:00,44.56,44.57,44.52,44.52,20700.0,28.9834,28.9899,28.9573,28.9573,20700.0
2013-02-14 13:40:00,44.52,44.56,44.52,44.55,31600.0,28.9573,28.9834,28.9573,28.9769,31600.0
2013-02-14 13:45:00,44.54,44.55,44.52,44.53,24200.0,28.9704,28.9769,28.9573,28.9638,24200.0
2013-02-14 13:50:00,44.53,44.54,44.5,44.53,29700.0,28.9638,28.9704,28.9443,28.9638,29700.0
2013-02-14 13:55:00,44.52,44.54,44.5,44.5,30100.0,28.9573,28.9704,28.9443,28.9443,30100.0
2013-02-14 14:00:00,44.5,44.51,44.47,44.49,24200.0,28.9443,28.9508,28.9248,28.9378,24200.0
2013-02-14 14:05:00,44.48,44.49,44.4,44.42,39800.0,28.9313,28.9378,28.8793,28.8923,39800.0
2013-02-14 14:10:00,44.41,44.43,44.4,44.41,27400.0,28.8858,28.8988,28.8793,28.8858,27400.0
2013-02-14 14:15:00,44.41,44.51,44.4,44.51,45600.0,28.8858,28.9508,28.8793,28.9508,45600.0
2013-02-14 14:20:00,44.52,44.52,44.45,44.49,40700.0,28.9573,28.9573,28.9118,28.9378,40700.0
2013-02-14 14:25:00,44.48,44.49,44.47,44.48,19300.0,28.9313,28.9378,28.9248,28.9313,19300.0
2013-02-14 14:30:00,44.48,44.48,44.45,44.48,39700.0,28.9313,28.9313,28.9118,28.9313,39700.0
2013-02-14 14:35:00,44.48,44.51,44.47,44.49,44600.0,28.9313,28.9508,28.9248,28.9378,44600.0
2013-02-14 14:40:00,44.48,44.48,44.39,44.42,39900.0,28.9313,28.9313,28.8728,28.8923,39900.0
2013-02-14 14:45:00,44.42,44.46,44.41,44.46,22400.0,28.8923,28.9183,28.8858,28.9183,22400.0
2013-02-14 14:50:00,44.46,44.46,44.43,44.45,29900.0,28.9183,28.9183,28.8988,28.9118,29900.0
2013-02-14 14:55:00,44.45,44.47,44.43,44.46,37500.0,28.9118,28.9248,28.8988,28.9183,37500.0
2013-02-14 15:00:00,44.46,44.56,44.46,44.54,67200.0,28.9183,28.9834,28.9183,28.9704,67200.0
2013-02-14 15:05:00,44.54,44.67,44.53,44.64,98900.0,28.9704,29.0549,28.9638,29.0354,98900.0
2013-02-14 15:10:00,44.64,44.64,44.55,44.55,66900.0,29.0354,29.0354,28.9769,28.9769,66900.0
2013-02-14 15:15:00,44.55,44.56,44.5,44.51,38400.0,28.9769,28.9834,28.9443,28.9508,38400.0
2013-02-14 15:20:00,44.52,44.56,44.52,44.55,44400.0,28.9573,28.9834,28.9573,28.9769,44400.0
2013-02-14 15:25:00,44.55,44.56,44.53,44.55,28400.0,28.9769,28.9834,28.9638,28.9769,28400.0
2013-02-14 15:30:00,44.55,44.57,44.53,44.53,77900.0,28.9769,28.9899,28.9638,28.9638,77900.0
2013-02-14 15:35:00,44.54,44.57,44.53,44.55,65300.0,28.9704,28.9899,28.9638,28.9769,65300.0
2013-02-14 15:40:00,44.55,44.55,44.48,44.5,67300.0,28.9769,28.9769,28.9313,28.9443,67300.0
2013-02-14 15:45:00,44.49,44.58,44.49,44.57,152800.0,28.9378,28.9964,28.9378,28.9899,152800.0
2013-02-14 15:50:00,44.58,44.6,44.54,44.6,148000.0,28.9964,29.0094,28.9704,29.0094,148000.0
2013-02-14 15:55:00,44.6,44.62,44.5,44.58,283700.0,29.0094,29.0224,28.9443,28.9964,283700.0
2013-02-15 09:30:00,43.48,44.24,43.43,43.86,89900.0,28.2809,28.7752,28.2484,28.5281,89900.0
2013-02-15 09:35:00,43.9,43.98,43.46,43.52,858300.0,28.5541,28.6061,28.2679,28.3069,858300.0
2013-02-15 09:40:00,43.52,43.53,42.92,43.33,581600.0,28.3069,28.3134,27.9166,28.1833,581600.0
2013-02-15 09:45:00,43.33,43.51,43.26,43.28,243300.0,28.1833,28.3004,28.1378,28.1508,243300.0
2013-02-15 09:50:00,43.29,43.6,43.28,43.54,372300.0,28.1573,28.3589,28.1508,28.3199,372300.0
2013-02-15 09:55:00,43.54,43.57,43.38,43.49,494300.0,28.3199,28.3394,28.2158,28.2874,494300.0
2013-02-15 10:00:00,43.49,43.5,43.26,43.39,443500.0,28.2874,28.2939,28.1378,28.2224,443500.0
2013-02-15 10:05:00,43.39,43.41,43.0,43.01,526400.0,28.2224,28.2354,27.9687,27.9752,526400.0
2013-02-15 10:10:00,43.01,43.18,42.82,43.02,344600.0,27.9752,28.0858,27.8516,27.9817,344600.0
2013-02-15 10:15:00,43.01,43.05,42.92,42.99,186300.0,27.9752,28.0012,27.9166,27.9622,186300.0
2013-02-15 10:20:00,43.0,43.01,42.87,42.87,134500.0,27.9687,27.9752,27.8841,27.8841,134500.0
2013-02-15 10:25:00,42.86,43.0,42.83,42.88,106700.0,27.8776,27.9687,27.8581,27.8906,106700.0
2013-02-15 10:30:00,42.89,42.93,42.87,42.89,68900.0,27.8971,27.9232,27.8841,27.8971,68900.0
2013-02-15 10:35:00,42.9,42.91,42.82,42.87,107000.0,27.9036,27.9101,27.8516,27.8841,107000.0
2013-02-15 10:40:00,42.88,43.0,42.86,42.91,401400.0,27.8906,27.9687,27.8776,27.9101,401400.0
2013-02-15 10:45:00,42.9,42.91,42.73,42.76,124600.0,27.9036,27.9101,27.7931,27.8126,124600.0
2013-02-15 10:50:00,42.77,43.0,42.76,42.96,176600.0,27.8191,27.9687,27.8126,27.9427,176600.0
2013-02-15 10:55:00,42.96,43.25,42.95,42.99,326600.0,27.9427,28.1313,27.9362,27.9622,326600.0
2013-02-15 11:00:00,43.0,43.0,42.99,42.99,34000.0,27.9687,27.9687,27.9622,27.9622,34000.0
2013-02-15 11:05:00,42.99,43.07,42.78,42.79,171800.0,27.9622,28.0142,27.8256,27.8321,171800.0
2013-02-15 11:10:00,42.79,42.79,42.55,42.65,121500.0,27.8321,27.8321,27.676,27.741,121500.0
2013-02-15 11:15:00,42.66,42.89,42.66,42.79,55900.0,27.7475,27.8971,27.7475,27.8321,55900.0
2013-02-15 11:20:00,42.79,42.94,42.78,42.86,65300.0,27.8321,27.9297,27.8256,27.8776,65300.0
2013-02-15 11:25:00,42.86,42.96,42.83,42.95,105500.0,27.8776,27.9427,27.8581,27.9362,105500.0
2013-02-15 11:30:00,42.95,42.96,42.83,42.9,61100.0,27.9362,27.9427,27.8581,27.9036,61100.0
2013-02-15 11:35:00,42.9,42.95,42.89,42.9,47600.0,27.9036,27.9362,27.8971,27.9036,47600.0
2013-02-15 11:40:00,42.9,42.9,42.77,42.77,74000.0,27.9036,27.9036,27.8191,27.8191,74000.0
2013-02-15 11:45:00,42.77,42.84,42.71,42.72,709500.0,27.8191,27.8646,27.7801,27.7866,709500.0
2013-02-15 11:50:00,42.72,42.77,42.67,42.77,122100.0,27.7866,27.8191,27.754,27.8191,122100.0
2013-02-15 11:55:00,42.77,42.82,42.55,42.66,207800.0,27.8191,27.8516,27.676,27.7475,207800.0
2013-02-15 12:00:00,42.67,42.69,42.55,42.62,96000.0,27.754,27.767,27.676,27.7215,96000.0
2013-02-15 12:05:00,42.61,42.62,42.43,42.43,134000.0,27.715,27.7215,27.5979,27.5979,134000.0
2013-02-15 12:10:00,42.42,42.48,42.31,42.47,129500.0,27.5914,27.6305,27.5199,27.624,129500.0
2013-02-15 12:15:00,42.47,42.7,42.46,42.65,136200.0,27.624,27.7736,27.6174,27.741,136200.0
2013-02-15 12:20:00,42.64,42.81,42.6,42.67,159900.0,27.7345,27.8451,27.7085,27.754,159900.0
2013-02-15 12:25:00,42.68,42.72,42.65,42.66,159100.0,27.7605,27.7866,27.741,27.7475,159100.0
2013-02-15 12:30:00,42.65,42.71,42.65,42.7,40400.0,27.741,27.7801,27.741,27.7736,40400.0
2013-02-15 12:35:00,42.7,42.7,42.68,42.68,48600.0,27.7736,27.7736,27.7605,27.7605,48600.0
2013-02-15 12:40:00,42.69,42.7,42.67,42.67,48400.0,27.767,27.7736,27.754,27.754,48400.0
2013-02-15 12:45:00,42.68,42.68,42.59,42.59,71000.0,27.7605,27.7605,27.702,27.702,71000.0
2013-02-15 12:50:00,42.59,42.59,42.53,42.54,69300.0,27.702,27.702,27.663,27.6695,69300.0
2013-02-15 12:55:00,42.54,42.6,42.49,42.59,351000.0,27.6695,27.7085,27.637,27.702,351000.0
2013-02-15 13:00:00,42.59,42.59,42.49,42.53,46200.0,27.702,27.702,27.637,27.663,46200.0
2013-02-15 13:05:00,42.53,42.58,42.43,42.43,57000.0,27.663,27.6955,27.5979,27.5979,57000.0
2013-02-15 13:10:00,42.43,42.52,42.43,42.5,40000.0,27.5979,27.6565,27.5979,27.6435,40000.0
2013-02-15 13:15:00,42.51,42.51,42.47,42.49,39000.0,27.65,27.65,27.624,27.637,39000.0
2013-02-15 13:20:00,42.49,42.53,42.46,42.48,98700.0,27.637,27.663,27.6174,27.6305,98700.0
2013-02-15 13:25:00,42.49,42.49,42.46,42.47,29900.0,27.637,27.637,27.6174,27.624,29900.0
2013-02-15 13:30:00,42.47,42.48,42.46,42.47,69800.0,27.624,27.6305,27.6174,27.624,69800.0
2013-02-15 13:35:00,42.47,42.53,42.47,42.5,114700.0,27.624,27.663,27.624,27.6435,114700.0
2013-02-15 13:40:00,42.51,42.51,42.48,42.48,88500.0,27.65,27.65,27.6305,27.6305,88500.0
2013-02-15 13:45:00,42.48,42.48,42.45,42.48,51400.0,27.6305,27.6305,27.6109,27.6305,51400.0
2013-02-15 13:50:00,42.48,42.49,42.46,42.47,34100.0,27.6305,27.637,27.6174,27.624,34100.0
2013-02-15 13:55:00,42.48,42.51,42.47,42.5,34200.0,27.6305,27.65,27.624,27.6435,34200.0
2013-02-15 14:00:00,42.5,42.54,42.5,42.51,118400.0,27.6435,27.6695,27.6435,27.65,118400.0
2013-02-15 14:05:00,42.51,42.51,42.47,42.48,67200.0,27.65,27.65,27.624,27.6305,67200.0
2013-02-15 14:10:00,42.48,42.52,42.48,42.51,76000.0,27.6305,27.6565,27.6305,27.65,76000.0
2013-02-15 14:15:00,42.51,42.53,42.41,42.41,166200.0,27.65,27.663,27.5849,27.5849,166200.0
2013-02-15 14:20:00,42.4,42.45,42.32,42.44,99600.0,27.5784,27.6109,27.5264,27.6044,99600.0
2013-02-15 14:25:00,42.44,42.54,42.44,42.51,289200.0,27.6044,27.6695,27.6044,27.65,289200.0
2013-02-15 14:30:00,42.51,42.65,42.51,42.53,97000.0,27.65,27.741,27.65,27.663,97000.0
2013-02-15 14:35:00,42.54,42.62,42.5,42.62,186700.0,27.6695,27.7215,27.6435,27.7215,186700.0
2013-02-15 14:40:00,42.62,42.64,42.45,42.46,146700.0,27.7215,27.7345,27.6109,27.6174,146700.0
2013-02-15 14:45:00,42.47,42.53,42.45,42.48,167100.0,27.624,27.663,27.6109,27.6305,167100.0
2013-02-15 14:50:00,42.48,42.48,42.46,42.48,47600.0,27.6305,27.6305,27.6174,27.6305,47600.0
2013-02-15 14:55:00,42.48,42.48,42.44,42.44,44100.0,27.6305,27.6305,27.6044,27.6044,44100.0
2013-02-15 15:00:00,42.43,42.44,42.4,42.43,52900.0,27.5979,27.6044,27.5784,27.5979,52900.0
2013-02-15 15:05:00,42.44,42.48,42.36,42.47,94000.0,27.6044,27.6305,27.5524,27.624,94000.0
2013-02-15 15:10:00,42.48,42.52,42.47,42.5,119000.0,27.6305,27.6565,27.624,27.6435,119000.0
2013-02-15 15:15:00,42.5,42.51,42.49,42.49,121500.0,27.6435,27.65,27.637,27.637,121500.0
2013-02-15 15:20:00,42.49,42.51,42.49,42.5,131600.0,27.637,27.65,27.637,27.6435,131600.0
2013-02-15 15:25:00,42.5,42.51,42.43,42.44,192900.0,27.6435,27.65,27.5979,27.6044,192900.0
2013-02-15 15:30:00,42.44,42.49,42.39,42.4,276800.0,27.6044,27.637,27.5719,27.5784,276800.0
2013-02-15 15:35:00,42.4,42.48,42.39,42.46,372100.0,27.5784,27.6305,27.5719,27.6174,372100.0
2013-02-15 15:40:00,42.46,42.46,42.41,42.45,156600.0,27.6174,27.6174,27.5849,27.6109,156600.0
2013-02-15 15:45:00,42.46,42.51,42.43,42.44,230100.0,27.6174,27.65,27.5979,27.6044,230100.0
2013-02-15 15:50:00,42.44,42.45,42.37,42.39,273700.0,27.6044,27.6109,27.5589,27.5719,273700.0
2013-02-15 15:55:00,42.4,42.41,42.21,42.26,620700.0,27.5784,27.5849,27.4548,27.4874,620700.0
2013-02-19 09:30:00,42.16,42.51,42.16,42.47,101700.0,27.4223,27.65,27.4223,27.624,101700.0
2013-02-19 09:35:00,42.48,42.75,42.48,42.71,83800.0,27.6305,27.8061,27.6305,27.7801,83800.0
2013-02-19 09:40:00,42.74,42.81,42.62,42.77,77500.0,27.7996,27.8451,27.7215,27.8191,77500.0
2013-02-19 09:45:00,42.76,42.89,42.7,42.75,69500.0,27.8126,27.8971,27.7736,27.8061,69500.0
2013-02-19 09:50:00,42.74,42.79,42.66,42.77,45300.0,27.7996,27.8321,27.7475,27.8191,45300.0
2013-02-19 09:55:00,42.77,43.01,42.76,42.99,79900.0,27.8191,27.9752,27.8126,27.9622,79900.0
2013-02-19 10:00:00,42.99,43.05,42.96,42.99,65800.0,27.9622,28.0012,27.9427,27.9622,65800.0
2013-02-19 10:05:00,42.99,43.0,42.97,42.98,59600.0,27.9622,27.9687,27.9492,27.9557,59600.0
2013-02-19 10:10:00,42.98,43.0,42.86,42.94,132100.0,27.9557,27.9687,27.8776,27.9297,132100.0
2013-02-19 10:15:00,42.94,43.04,42.94,43.0,100500.0,27.9297,27.9947,27.9297,27.9687,100500.0
2013-02-19 10:20:00,43.0,43.02,42.97,42.98,81000.0,27.9687,27.9817,27.9492,27.9557,81000.0
2013-02-19 10:25:00,42.99,42.99,42.97,42.99,54800.0,27.9622,27.9622,27.9492,27.9622,54800.0
2013-02-19 10:30:00,42.99,43.0,42.94,42.97,36600.0,27.9622,27.9687,27.9297,27.9492,36600.0
2013-02-19 10:35:00,42.97,43.02,42.95,43.02,66600.0,27.9492,27.9817,27.9362,27.9817,66600.0
2013-02-19 10:40:00,43.02,43.04,43.0,43.02,41800.0,27.9817,27.9947,27.9687,27.9817,41800.0
2013-02-19 10:45:00,43.03,43.12,43.02,43.08,55800.0,27.9882,28.0467,27.9817,28.0207,55800.0
2013-02-19 10:50:00,43.07,43.09,43.0,43.01,60000.0,28.0142,28.0272,27.9687,27.9752,60000.0
2013-02-19 10:55:00,43.02,43.04,42.96,43.0,59500.0,27.9817,27.9947,27.9427,27.9687,59500.0
2013-02-19 11:00:00,42.99,43.0,42.85,42.85,42500.0,27.9622,27.9687,27.8711,27.8711,42500.0
2013-02-19 11:05:00,42.85,42.89,42.85,42.86,33700.0,27.8711,27.8971,27.8711,27.8776,33700.0
2013-02-19 11:10:00,42.87,42.88,42.83,42.83,36900.0,27.8841,27.8906,27.8581,27.8581,36900.0
2013-02-19 11:15:00,42.83,42.89,42.83,42.87,36100.0,27.8581,27.8971,27.8581,27.8841,36100.0
2013-02-19 11:20:00,42.87,42.89,42.85,42.87,33100.0,27.8841,27.8971,27.8711,27.8841,33100.0
2013-02-19 11:25:00,42.87,42.95,42.87,42.93,54900.0,27.8841,27.9362,27.8841,27.9232,54900.0
2013-02-19 11:30:00,42.94,42.95,42.85,42.94,63600.0,27.9297,27.9362,27.8711,27.9297,63600.0
2013-02-19 11:35:00,42.94,42.94,42.84,42.85,43800.0,27.9297,27.9297,27.8646,27.8711,43800.0
2013-02-19 11:40:00,42.85,42.86,42.8,42.82,31000.0,27.8711,27.8776,27.8386,27.8516,31000.0
2013-02-19 11:45:00,42.82,42.86,42.79,42.81,43300.0,27.8516,27.8776,27.8321,27.8451,43300.0
2013-02-19 11:50:00,42.8,42.85,42.8,42.85,36700.0,27.8386,27.8711,27.8386,27.8711,36700.0
2013-02-19 11:55:00,42.86,42.92,42.83,42.85,40900.0,27.8776,27.9166,27.8581,27.8711,40900.0
2013-02-19 12:00:00,42.85,42.87,42.73,42.77,57100.0,27.8711,27.8841,27.7931,27.8191,57100.0
2013-02-19 12:05:00,42.77,42.77,42.7,42.71,18300.0,27.8191,27.8191,27.7736,27.7801,18300.0
2013-02-19 12:10:00,42.71,42.78,42.71,42.78,27700.0,27.7801,27.8256,27.7801,27.8256,27700.0
2013-02-19 12:15:00,42.79,42.83,42.79,42.82,22000.0,27.8321,27.8581,27.8321,27.8516,22000.0
2013-02-19 12:20:00,42.82,42.84,42.8,42.84,21800.0,27.8516,27.8646,27.8386,27.8646,21800.0
2013-02-19 12:25:00,42.84,42.84,42.81,42.82,24300.0,27.8646,27.8646,27.8451,27.8516,24300.0
2013-02-19 12:30:00,42.82,42.82,42.79,42.79,15400.0,27.8516,27.8516,27.8321,27.8321,15400.0
2013-02-19 12:35:00,42.78,42.8,42.78,42.8,10300.0,27.8256,27.8386,27.8256,27.8386,10300.0
2013-02-19 12:40:00,42.8,42.8,42.77,42.79,24600.0,27.8386,27.8386,27.8191,27.8321,24600.0
2013-02-19 12:45:00,42.8,42.8,42.74,42.78,93600.0,27.8386,27.8386,27.7996,27.8256,93600.0
2013-02-19 12:50:00,42.78,42.78,42.76,42.77,39400.0,27.8256,27.8256,27.8126,27.8191,39400.0
2013-02-19 12:55:00,42.76,42.77,42.74,42.76,19000.0,27.8126,27.8191,27.7996,27.8126,19000.0
2013-02-19 13:00:00,42.76,42.77,42.75,42.77,39600.0,27.8126,27.8191,27.8061,27.8191,39600.0
2013-02-19 13:05:00,42.76,42.77,42.76,42.77,11500.0,27.8126,27.8191,27.8126,27.8191,11500.0
2013-02-19 13:10:00,42.77,42.77,42.71,42.72,21900.0,27.8191,27.8191,27.7801,27.7866,21900.0
2013-02-19 13:15:00,42.71,42.74,42.7,42.73,26700.0,27.7801,27.7996,27.7736,27.7931,26700.0
2013-02-19 13:20:00,42.73,42.75,42.69,42.7,36900.0,27.7931,27.8061,27.767,27.7736,36900.0
2013-02-19 13:25:00,42.7,42.7,42.67,42.67,13500.0,27.7736,27.7736,27.754,27.754,13500.0
2013-02-19 13:30:00,42.67,42.76,42.67,42.76,50100.0,27.754,27.8126,27.754,27.8126,50100.0
2013-02-19 13:35:00,42.75,42.78,42.75,42.78,31300.0,27.8061,27.8256,27.8061,27.8256,31300.0
2013-02-19 13:40:00,42.78,42.83,42.77,42.83,24500.0,27.8256,27.8581,27.8191,27.8581,24500.0
2013-02-19 13:45:00,42.83,42.83,42.81,42.83,29600.0,27.8581,27.8581,27.8451,27.8581,29600.0
2013-02-19 13:50:00,42.82,42.86,42.82,42.84,46100.0,27.8516,27.8776,27.8516,27.8646,46100.0
2013-02-19 13:55:00,42.85,42.92,42.84,42.91,27800.0,27.8711,27.9166,27.8646,27.9101,27800.0
2013-02-19 14:00:00,42.91,42.95,42.91,42.95,34800.0,27.9101,27.9362,27.9101,27.9362,34800.0
2013-02-19 14:05:00,42.95,42.98,42.94,42.97,30100.0,27.9362,27.9557,27.9297,27.9492,30100.0
2013-02-19 14:10:00,42.97,42.98,42.97,42.97,50700.0,27.9492,27.9557,27.9492,27.9492,50700.0
2013-02-19 14:15:00,42.97,42.99,42.97,42.98,24800.0,27.9492,27.9622,27.9492,27.9557,24800.0
2013-02-19 14:20:00,42.97,42.99,42.94,42.95,51300.0,27.9492,27.9622,27.9297,27.9362,51300.0
2013-02-19 14:25:00,42.94,42.98,42.94,42.94,34800.0,27.9297,27.9557,27.9297,27.9297,34800.0
2013-02-19 14:30:00,42.95,43.0,42.94,42.98,59700.0,27.9362,27.9687,27.9297,27.9557,59700.0
2013-02-19 14:35:00,42.99,43.0,42.96,42.97,32100.0,27.9622,27.9687,27.9427,27.9492,32100.0
2013-02-19 14:40:00,42.97,43.0,42.93,42.94,38600.0,27.9492,27.9687,27.9232,27.9297,38600.0
2013-02-19 14:45:00,42.93,42.95,42.91,42.92,27500.0,27.9232,27.9362,27.9101,27.9166,27500.0
2013-02-19 14:50:00,42.91,42.91,42.83,42.84,51900.0,27.9101,27.9101,27.8581,27.8646,51900.0
2013-02-19 14:55:00,42.83,42.85,42.83,42.83,28400.0,27.8581,27.8711,27.8581,27.8581,28400.0
2013-02-19 15:00:00,42.83,42.97,42.83,42.94,57700.0,27.8581,27.9492,27.8581,27.9297,57700.0
2013-02-19 15:05:00,42.93,42.98,42.93,42.97,39100.0,27.9232,27.9557,27.9232,27.9492,39100.0
2013-02-19 15:10:00,42.97,42.98,42.96,42.97,42200.0,27.9492,27.9557,27.9427,27.9492,42200.0
2013-02-19 15:15:00,42.97,42.98,42.96,42.96,32700.0,27.9492,27.9557,27.9427,27.9427,32700.0
2013-02-19 15:20:00,42.97,42.98,42.96,42.98,34600.0,27.9492,27.9557,27.9427,27.9557,34600.0
2013-02-19 15:25:00,42.97,42.98,42.95,42.95,32800.0,27.9492,27.9557,27.9362,27.9362,32800.0
2013-02-19 15:30:00,42.95,42.98,42.93,42.94,62400.0,27.9362,27.9557,27.9232,27.9297,62400.0
2013-02-19 15:35:00,42.94,42.94,42.93,42.93,39000.0,27.9297,27.9297,27.9232,27.9232,39000.0
2013-02-19 15:40:00,42.94,43.0,42.93,43.0,78800.0,27.9297,27.9687,27.9232,27.9687,78800.0
2013-02-19 15:45:00,43.0,43.01,42.98,43.0,116700.0,27.9687,27.9752,27.9557,27.9687,116700.0
2013-02-19 15:50:00,43.0,43.0,42.98,43.0,68100.0,27.9687,27.9687,27.9557,27.9687,68100.0
2013-02-19 15:55:00,43.0,43.02,42.98,43.01,190100.0,27.9687,27.9817,27.9557,27.9752,190100.0
2013-02-20 09:30:00,42.84,42.85,42.6,42.77,53600.0,27.8646,27.8711,27.7085,27.8191,53600.0
2013-02-20 09:35:00,42.76,42.82,42.69,42.82,52100.0,27.8126,27.8516,27.767,27.8516,52100.0
2013-02-20 09:40:00,42.81,42.82,42.76,42.76,64900.0,27.8451,27.8516,27.8126,27.8126,64900.0
2013-02-20 09:45:00,42.76,42.82,42.72,42.72,39800.0,27.8126,27.8516,27.7866,27.7866,39800.0
2013-02-20 09:50:00,42.72,42.73,42.61,42.64,30800.0,27.7866,27.7931,27.715,27.7345,30800.0
2013-02-20 09:55:00,42.64,42.65,42.59,42.59,33900.0,27.7345,27.741,27.702,27.702,33900.0
2013-02-20 10:00:00,42.59,42.62,42.57,42.61,37600.0,27.702,27.7215,27.689,27.715,37600.0
2013-02-20 10:05:00,42.62,42.63,42.61,42.63,46200.0,27.7215,27.728,27.715,27.728,46200.0
2013-02-20 10:10:00,42.63,42.65,42.59,42.59,102500.0,27.728,27.741,27.702,27.702,102500.0
2013-02-20 10:15:00,42.59,42.61,42.59,42.6,28800.0,27.702,27.715,27.702,27.7085,28800.0
2013-02-20 10:20:00,42.6,42.61,42.55,42.57,52900.0,27.7085,27.715,27.676,27.689,52900.0
2013-02-20 10:25:00,42.57,42.62,42.57,42.6,22800.0,27.689,27.7215,27.689,27.7085,22800.0
2013-02-20 10:30:00,42.6,42.63,42.58,42.59,26500.0,27.7085,27.728,27.6955,27.702,26500.0
2013-02-20 10:35:00,42.59,42.63,42.58,42.59,61300.0,27.702,27.728,27.6955,27.702,61300.0
2013-02-20 10:40:00,42.59,42.67,42.58,42.61,72700.0,27.702,27.754,27.6955,27.715,72700.0
2013-02-20 10:45:00,42.61,42.73,42.61,42.73,54600.0,27.715,27.7931,27.715,27.7931,54600.0
2013-02-20 10:50:00,42.73,42.8,42.72,42.79,33400.0,27.7931,27.8386,27.7866,27.8321,33400.0
2013-02-20 10:55:00,42.79,42.8,42.72,42.77,50700.0,27.8321,27.8386,27.7866,27.8191,50700.0
2013-02-20 11:00:00,42.77,42.77,42.62,42.69,53400.0,27.8191,27.8191,27.7215,27.767,53400.0
2013-02-20 11:05:00,42.69,42.75,42.69,42.75,25000.0,27.767,27.8061,27.767,27.8061,25000.0
2013-02-20 11:10:00,42.75,42.75,42.68,42.71,53200.0,27.8061,27.8061,27.7605,27.7801,53200.0
2013-02-20 11:15:00,42.71,42.72,42.68,42.71,27500.0,27.7801,27.7866,27.7605,27.7801,27500.0
2013-02-20 11:20:00,42.71,42.71,42.69,42.7,33100.0,27.7801,27.7801,27.767,27.7736,33100.0
2013-02-20 11:25:00,42.71,42.72,42.69,42.72,36900.0,27.7801,27.7866,27.767,27.7866,36900.0
2013-02-20 11:30:00,42.71,42.71,42.65,42.66,25000.0,27.7801,27.7801,27.741,27.7475,25000.0
2013-02-20 11:35:00,42.65,42.66,42.59,42.62,57300.0,27.741,27.7475,27.702,27.7215,57300.0
2013-02-20 11:40:00,42.61,42.62,42.58,42.59,21300.0,27.715,27.7215,27.6955,27.702,21300.0
2013-02-20 11:45:00,42.6,42.66,42.59,42.65,23800.0,27.7085,27.7475,27.702,27.741,23800.0
2013-02-20 11:50:00,42.65,42.66,42.64,42.64,17700.0,27.741,27.7475,27.7345,27.7345,17700.0
2013-02-20 11:55:00,42.65,42.66,42.64,42.66,15200.0,27.741,27.7475,27.7345,27.7475,15200.0
2013-02-20 12:00:00,42.66,42.7,42.65,42.68,21100.0,27.7475,27.7736,27.741,27.7605,21100.0
2013-02-20 12:05:00,42.68,42.7,42.68,42.69,12100.0,27.7605,27.7736,27.7605,27.767,12100.0
2013-02-20 12:10:00,42.69,42.73,42.69,42.73,27100.0,27.767,27.7931,27.767,27.7931,27100.0
2013-02-20 12:15:00,42.73,42.8,42.73,42.79,28700.0,27.7931,27.8386,27.7931,27.8321,28700.0
2013-02-20 12:20:00,42.79,42.81,42.78,42.78,22500.0,27.8321,27.8451,27.8256,27.8256,22500.0
2013-02-20 12:25:00,42.77,42.8,42.76,42.78,32400.0,27.8191,27.8386,27.8126,27.8256,32400.0
2013-02-20 12:30:00,42.77,42.78,42.74,42.75,23300.0,27.8191,27.8256,27.7996,27.8061,23300.0
2013-02-20 12:35:00,42.75,42.82,42.75,42.79,31200.0,27.8061,27.8516,27.8061,27.8321,31200.0
2013-02-20 12:40:00,42.8,42.8,42.78,42.79,22400.0,27.8386,27.8386,27.8256,27.8321,22400.0
2013-02-20 12:45:00,42.79,42.8,42.78,42.78,30900.0,27.8321,27.8386,27.8256,27.8256,30900.0
2013-02-20 12:50:00,42.78,42.79,42.75,42.79,57700.0,27.8256,27.8321,27.8061,27.8321,57700.0
2013-02-20 12:55:00,42.78,42.79,42.77,42.79,12400.0,27.8256,27.8321,27.8191,27.8321,12400.0
2013-02-20 13:00:00,42.79,42.79,42.74,42.77,28200.0,27.8321,27.8321,27.7996,27.8191,28200.0
2013-02-20 13:05:00,42.77,42.77,42.72,42.72,24700.0,27.8191,27.8191,27.7866,27.7866,24700.0
2013-02-20 13:10:00,42.72,42.75,42.71,42.75,16500.0,27.7866,27.8061,27.7801,27.8061,16500.0
2013-02-20 13:15:00,42.74,42.77,42.74,42.75,36400.0,27.7996,27.8191,27.7996,27.8061,36400.0
2013-02-20 13:20:00,42.75,42.76,42.72,42.75,34100.0,27.8061,27.8126,27.7866,27.8061,34100.0
2013-02-20 13:25:00,42.75,42.75,42.73,42.74,13700.0,27.8061,27.8061,27.7931,27.7996,13700.0
2013-02-20 13:30:00,42.75,42.75,42.7,42.72,14900.0,27.8061,27.8061,27.7736,27.7866,14900.0
2013-02-20 13:35:00,42.72,42.73,42.7,42.71,11700.0,27.7866,27.7931,27.7736,27.7801,11700.0
2013-02-20 13:40:00,42.7,42.74,42.69,42.74,21900.0,27.7736,27.7996,27.767,27.7996,21900.0
2013-02-20 13:45:00,42.73,42.75,42.72,42.74,17400.0,27.7931,27.8061,27.7866,27.7996,17400.0
2013-02-20 13:50:00,42.73,42.76,42.73,42.75,46800.0,27.7931,27.8126,27.7931,27.8061,46800.0
2013-02-20 13:55:00,42.74,42.78,42.74,42.77,40200.0,27.7996,27.8256,27.7996,27.8191,40200.0
2013-02-20 14:00:00,42.77,42.78,42.68,42.77,71000.0,27.8191,27.8256,27.7605,27.8191,71000.0
2013-02-20 14:05:00,42.78,42.81,42.77,42.77,32500.0,27.8256,27.8451,27.8191,27.8191,32500.0
2013-02-20 14:10:00,42.78,42.79,42.73,42.77,53700.0,27.8256,27.8321,27.7931,27.8191,53700.0
2013-02-20 14:15:00,42.76,42.82,42.75,42.81,29400.0,27.8126,27.8516,27.8061,27.8451,29400.0
2013-02-20 14:20:00,42.82,42.82,42.76,42.77,50800.0,27.8516,27.8516,27.8126,27.8191,50800.0
2013-02-20 14:25:00,42.78,42.8,42.77,42.77,35200.0,27.8256,27.8386,27.8191,27.8191,35200.0
2013-02-20 14:30:00,42.78,42.79,42.75,42.75,37000.0,27.8256,27.8321,27.8061,27.8061,37000.0
2013-02-20 14:35:00,42.75,42.75,42.71,42.75,20300.0,27.8061,27.8061,27.7801,27.8061,20300.0
2013-02-20 14:40:00,42.75,42.76,42.7,42.72,28500.0,27.8061,27.8126,27.7736,27.7866,28500.0
2013-02-20 14:45:00,42.71,42.74,42.66,42.67,35800.0,27.7801,27.7996,27.7475,27.754,35800.0
2013-02-20 14:50:00,42.66,42.69,42.62,42.62,40800.0,27.7475,27.767,27.7215,27.7215,40800.0
2013-02-20 14:55:00,42.62,42.66,42.62,42.64,30700.0,27.7215,27.7475,27.7215,27.7345,30700.0
2013-02-20 15:00:00,42.63,42.63,42.53,42.55,77200.0,27.728,27.728,27.663,27.676,77200.0
2013-02-20 15:05:00,42.56,42.57,42.51,42.52,77700.0,27.6825,27.689,27.65,27.6565,77700.0
2013-02-20 15:10:00,42.51,42.54,42.46,42.46,56000.0,27.65,27.6695,27.6174,27.6174,56000.0
2013-02-20 15:15:00,42.46,42.46,42.4,42.44,55600.0,27.6174,27.6174,27.5784,27.6044,55600.0
2013-02-20 15:20:00,42.43,42.49,42.41,42.49,53500.0,27.5979,27.637,27.5849,27.637,53500.0
2013-02-20 15:25:00,42.49,42.53,42.48,42.5,79800.0,27.637,27.663,27.6305,27.6435,79800.0
2013-02-20 15:30:00,42.5,42.53,42.41,42.45,109100.0,27.6435,27.663,27.5849,27.6109,109100.0
2013-02-20 15:35:00,42.44,42.48,42.4,42.41,87800.0,27.6044,27.6305,27.5784,27.5849,87800.0
2013-02-20 15:40:00,42.4,42.46,42.37,42.44,105800.0,27.5784,27.6174,27.5589,27.6044,105800.0
2013-02-20 15:45:00,42.43,42.46,42.35,42.39,110300.0,27.5979,27.6174,27.5459,27.5719,110300.0
2013-02-20 15:50:00,42.39,42.4,42.25,42.29,153100.0,27.5719,27.5784,27.4809,27.5069,153100.0
2013-02-20 15:55:00,42.29,42.3,42.23,42.25,272100.0,27.5069,27.5134,27.4678,27.4809,272100.0
2013-02-21 09:30:00,42.14,42.14,41.74,41.88,72800.0,27.4093,27.4093,27.1491,27.2402,72800.0
2013-02-21 09:35:00,41.91,42.09,41.91,42.01,40000.0,27.2597,27.3768,27.2597,27.3248,40000.0
2013-02-21 09:40:00,42.01,42.13,41.98,41.99,36000.0,27.3248,27.4028,27.3052,27.3117,36000.0
2013-02-21 09:45:00,41.99,42.0,41.89,41.95,29400.0,27.3117,27.3182,27.2467,27.2857,29400.0
2013-02-21 09:50:00,41.95,41.96,41.77,41.8,38500.0,27.2857,27.2922,27.1686,27.1882,38500.0
2013-02-21 09:55:00,41.8,41.85,41.79,41.82,49500.0,27.1882,27.2207,27.1817,27.2012,49500.0
2013-02-21 10:00:00,41.82,41.82,41.64,41.72,73100.0,27.2012,27.2012,27.0841,27.1361,73100.0
2013-02-21 10:05:00,41.72,41.84,41.72,41.77,33200.0,27.1361,27.2142,27.1361,27.1686,33200.0
2013-02-21 10:10:00,41.77,41.77,41.69,41.74,44500.0,27.1686,27.1686,27.1166,27.1491,44500.0
2013-02-21 10:15:00,41.74,41.76,41.69,41.76,24800.0,27.1491,27.1621,27.1166,27.1621,24800.0
2013-02-21 10:20:00,41.76,41.98,41.76,41.96,67100.0,27.1621,27.3052,27.1621,27.2922,67100.0
2013-02-21 10:25:00,41.96,42.06,41.96,41.99,87200.0,27.2922,27.3573,27.2922,27.3117,87200.0
2013-02-21 10:30:00,41.99,41.99,41.92,41.95,31700.0,27.3117,27.3117,27.2662,27.2857,31700.0
2013-02-21 10:35:00,41.94,41.95,41.89,41.89,25300.0,27.2792,27.2857,27.2467,27.2467,25300.0
2013-02-21 10:40:00,41.89,41.97,41.88,41.93,40900.0,27.2467,27.2987,27.2402,27.2727,40900.0
2013-02-21 10:45:00,41.94,41.97,41.9,41.92,46800.0,27.2792,27.2987,27.2532,27.2662,46800.0
2013-02-21 10:50:00,41.9,41.91,41.83,41.88,25400.0,27.2532,27.2597,27.2077,27.2402,25400.0
2013-02-21 10:55:00,41.89,41.91,41.85,41.85,23500.0,27.2467,27.2597,27.2207,27.2207,23500.0
2013-02-21 11:00:00,41.85,41.89,41.82,41.83,33400.0,27.2207,27.2467,27.2012,27.2077,33400.0
2013-02-21 11:05:00,41.82,41.91,41.81,41.91,26300.0,27.2012,27.2597,27.1947,27.2597,26300.0
2013-02-21 11:10:00,41.91,41.92,41.84,41.84,26200.0,27.2597,27.2662,27.2142,27.2142,26200.0
2013-02-21 11:15:00,41.84,41.87,41.83,41.86,17900.0,27.2142,27.2337,27.2077,27.2272,17900.0
2013-02-21 11:20:00,41.86,41.9,41.84,41.84,41400.0,27.2272,27.2532,27.2142,27.2142,41400.0
2013-02-21 11:25:00,41.85,41.86,41.83,41.83,11700.0,27.2207,27.2272,27.2077,27.2077,11700.0
2013-02-21 11:30:00,41.83,41.83,41.74,41.75,28100.0,27.2077,27.2077,27.1491,27.1556,28100.0
2013-02-21 11:35:00,41.75,41.89,41.75,41.89,22800.0,27.1556,27.2467,27.1556,27.2467,22800.0
2013-02-21 11:40:00,41.9,41.98,41.9,41.98,18100.0,27.2532,27.3052,27.2532,27.3052,18100.0
2013-02-21 11:45:00,41.97,41.97,41.93,41.94,17700.0,27.2987,27.2987,27.2727,27.2792,17700.0
2013-02-21 11:50:00,41.94,41.99,41.93,41.96,23100.0,27.2792,27.3117,27.2727,27.2922,23100.0
2013-02-21 11:55:00,41.96,41.96,41.89,41.92,19000.0,27.2922,27.2922,27.2467,27.2662,19000.0
2013-02-21 12:00:00,41.92,41.94,41.9,41.9,25200.0,27.2662,27.2792,27.2532,27.2532,25200.0
2013-02-21 12:05:00,41.91,41.92,41.88,41.89,25500.0,27.2597,27.2662,27.2402,27.2467,25500.0
2013-02-21 12:10:00,41.89,41.89,41.82,41.82,22100.0,27.2467,27.2467,27.2012,27.2012,22100.0
2013-02-21 12:15:00,41.82,41.82,41.76,41.78,34600.0,27.2012,27.2012,27.1621,27.1752,34600.0
2013-02-21 12:20:00,41.77,41.79,41.77,41.78,38300.0,27.1686,27.1817,27.1686,27.1752,38300.0
2013-02-21 12:25:00,41.78,41.8,41.75,41.79,17500.0,27.1752,27.1882,27.1556,27.1817,17500.0
2013-02-21 12:30:00,41.79,41.79,41.72,41.72,10600.0,27.1817,27.1817,27.1361,27.1361,10600.0
2013-02-21 12:35:00,41.72,41.74,41.7,41.73,19500.0,27.1361,27.1491,27.1231,27.1426,19500.0
2013-02-21 12:40:00,41.73,41.75,41.73,41.74,13300.0,27.1426,27.1556,27.1426,27.1491,13300.0
2013-02-21 12:45:00,41.74,41.76,41.73,41.74,18100.0,27.1491,27.1621,27.1426,27.1491,18100.0
2013-02-21 12:50:00,41.74,41.78,41.74,41.77,35900.0,27.1491,27.1752,27.1491,27.1686,35900.0
2013-02-21 12:55:00,41.78,41.79,41.77,41.79,26700.0,27.1752,27.1817,27.1686,27.1817,26700.0
2013-02-21 13:00:00,41.79,41.86,41.79,41.85,28400.0,27.1817,27.2272,27.1817,27.2207,28400.0
2013-02-21 13:05:00,41.86,41.87,41.84,41.85,23500.0,27.2272,27.2337,27.2142,27.2207,23500.0
2013-02-21 13:10:00,41.85,41.86,41.83,41.84,22200.0,27.2207,27.2272,27.2077,27.2142,22200.0
2013-02-21 13:15:00,41.85,41.85,41.78,41.78,46700.0,27.2207,27.2207,27.1752,27.1752,46700.0
2013-02-21 13:20:00,41.78,41.8,41.74,41.75,46600.0,27.1752,27.1882,27.1491,27.1556,46600.0
2013-02-21 13:25:00,41.76,41.77,41.73,41.74,55600.0,27.1621,27.1686,27.1426,27.1491,55600.0
2013-02-21 13:30:00,41.74,41.77,41.73,41.77,27500.0,27.1491,27.1686,27.1426,27.1686,27500.0
2013-02-21 13:35:00,41.78,41.79,41.75,41.77,27700.0,27.1752,27.1817,27.1556,27.1686,27700.0
2013-02-21 13:40:00,41.77,41.78,41.76,41.78,19900.0,27.1686,27.1752,27.1621,27.1752,19900.0
2013-02-21 13:45:00,41.78,41.78,41.74,41.74,23300.0,27.1752,27.1752,27.1491,27.1491,23300.0
2013-02-21 13:50:00,41.74,41.75,41.69,41.7,37800.0,27.1491,27.1556,27.1166,27.1231,37800.0
2013-02-21 13:55:00,41.7,41.71,41.69,41.7,23900.0,27.1231,27.1296,27.1166,27.1231,23900.0
2013-02-21 14:00:00,41.7,41.7,41.67,41.67,24100.0,27.1231,27.1231,27.1036,27.1036,24100.0
2013-02-21 14:05:00,41.67,41.67,41.59,41.59,27900.0,27.1036,27.1036,27.0516,27.0516,27900.0
2013-02-21 14:10:00,41.59,41.62,41.59,41.61,19400.0,27.0516,27.0711,27.0516,27.0646,19400.0
2013-02-21 14:15:00,41.61,41.62,41.6,41.6,32500.0,27.0646,27.0711,27.0581,27.0581,32500.0
2013-02-21 14:20:00,41.6,41.6,41.51,41.51,85800.0,27.0581,27.0581,26.9995,26.9995,85800.0
2013-02-21 14:25:00,41.51,41.54,41.47,41.54,77400.0,26.9995,27.019,26.9735,27.019,77400.0
2013-02-21 14:30:00,41.55,41.58,41.53,41.55,89400.0,27.0256,27.0451,27.0125,27.0256,89400.0
2013-02-21 14:35:00,41.55,41.6,41.54,41.6,38500.0,27.0256,27.0581,27.019,27.0581,38500.0
2013-02-21 14:40:00,41.6,41.62,41.56,41.61,39500.0,27.0581,27.0711,27.0321,27.0646,39500.0
2013-02-21 14:45:00,41.62,41.62,41.56,41.56,61800.0,27.0711,27.0711,27.0321,27.0321,61800.0
2013-02-21 14:50:00,41.56,41.57,41.5,41.52,37400.0,27.0321,27.0386,26.993,27.006,37400.0
2013-02-21 14:55:00,41.52,41.65,41.52,41.65,49400.0,27.006,27.0906,27.006,27.0906,49400.0
2013-02-21 15:00:00,41.65,41.75,41.65,41.75,63500.0,27.0906,27.1556,27.0906,27.1556,63500.0
2013-02-21 15:05:00,41.74,41.8,41.73,41.76,37800.0,27.1491,27.1882,27.1426,27.1621,37800.0
2013-02-21 15:10:00,41.76,41.77,41.7,41.75,71300.0,27.1621,27.1686,27.1231,27.1556,71300.0
2013-02-21 15:15:00,41.75,41.76,41.71,41.73,51500.0,27.1556,27.1621,27.1296,27.1426,51500.0
2013-02-21 15:20:00,41.74,41.76,41.72,41.75,73000.0,27.1491,27.1621,27.1361,27.1556,73000.0
2013-02-21 15:25:00,41.75,41.77,41.74,41.75,82100.0,27.1556,27.1686,27.1491,27.1556,82100.0
2013-02-21 15:30:00,41.74,41.76,41.71,41.72,85500.0,27.1491,27.1621,27.1296,27.1361,85500.0
2013-02-21 15:35:00,41.71,41.72,41.68,41.7,66000.0,27.1296,27.1361,27.1101,27.1231,66000.0
2013-02-21 15:40:00,41.7,41.71,41.66,41.67,82300.0,27.1231,27.1296,27.0971,27.1036,82300.0
2013-02-21 15:45:00,41.68,41.68,41.63,41.63,87000.0,27.1101,27.1101,27.0776,27.0776,87000.0
2013-02-21 15:50:00,41.63,41.66,41.58,41.61,83800.0,27.0776,27.0971,27.0451,27.0646,83800.0
2013-02-21 15:55:00,41.6,41.65,41.58,41.62,88300.0,27.0581,27.0906,27.0451,27.0711,88300.0
2013-02-22 09:30:00,41.9,42.07,41.78,41.8,68700.0,27.2532,27.3638,27.1752,27.1882,68700.0
2013-02-22 09:35:00,41.8,41.84,41.68,41.74,33900.0,27.1882,27.2142,27.1101,27.1491,33900.0
2013-02-22 09:40:00,41.74,41.74,41.61,41.63,34200.0,27.1491,27.1491,27.0646,27.0776,34200.0
2013-02-22 09:45:00,41.65,41.69,41.65,41.65,19300.0,27.0906,27.1166,27.0906,27.0906,19300.0
2013-02-22 09:50:00,41.65,41.69,41.58,41.63,58900.0,27.0906,27.1166,27.0451,27.0776,58900.0
2013-02-22 09:55:00,41.64,41.71,41.63,41.7,32300.0,27.0841,27.1296,27.0776,27.1231,32300.0
2013-02-22 10:00:00,41.71,41.76,41.65,41.66,35200.0,27.1296,27.1621,27.0906,27.0971,35200.0
2013-02-22 10:05:00,41.66,41.86,41.66,41.83,55700.0,27.0971,27.2272,27.0971,27.2077,55700.0
2013-02-22 10:10:00,41.82,41.82,41.76,41.76,61100.0,27.2012,27.2012,27.1621,27.1621,61100.0
2013-02-22 10:15:00,41.77,41.83,41.77,41.8,55400.0,27.1686,27.2077,27.1686,27.1882,55400.0
2013-02-22 10:20:00,41.8,41.8,41.75,41.76,38200.0,27.1882,27.1882,27.1556,27.1621,38200.0
2013-02-22 10:25:00,41.76,41.77,41.71,41.75,18700.0,27.1621,27.1686,27.1296,27.1556,18700.0
2013-02-22 10:30:00,41.75,41.76,41.67,41.69,36300.0,27.1556,27.1621,27.1036,27.1166,36300.0
2013-02-22 10:35:00,41.69,41.75,41.68,41.73,40400.0,27.1166,27.1556,27.1101,27.1426,40400.0
2013-02-22 10:40:00,41.74,41.79,41.73,41.79,41800.0,27.1491,27.1817,27.1426,27.1817,41800.0
2013-02-22 10:45:00,41.8,41.8,41.68,41.7,93000.0,27.1882,27.1882,27.1101,27.1231,93000.0
2013-02-22 10:50:00,41.7,41.7,41.6,41.7,70000.0,27.1231,27.1231,27.0581,27.1231,70000.0
2013-02-22 10:55:00,41.7,41.79,41.7,41.72,42800.0,27.1231,27.1817,27.1231,27.1361,42800.0
2013-02-22 11:00:00,41.72,41.8,41.72,41.8,54800.0,27.1361,27.1882,27.1361,27.1882,54800.0
2013-02-22 11:05:00,41.8,41.81,41.73,41.75,54700.0,27.1882,27.1947,27.1426,27.1556,54700.0
2013-02-22 11:10:00,41.76,41.76,41.65,41.74,35200.0,27.1621,27.1621,27.0906,27.1491,35200.0
2013-02-22 11:15:00,41.74,41.82,41.74,41.81,46500.0,27.1491,27.2012,27.1491,27.1947,46500.0
2013-02-22 11:20:00,41.8,41.82,41.8,41.82,16900.0,27.1882,27.2012,27.1882,27.2012,16900.0
2013-02-22 11:25:00,41.83,41.92,41.83,41.92,44400.0,27.2077,27.2662,27.2077,27.2662,44400.0
2013-02-22 11:30:00,41.93,41.95,41.88,41.89,36400.0,27.2727,27.2857,27.2402,27.2467,36400.0
2013-02-22 11:35:00,41.88,41.89,41.86,41.89,28500.0,27.2402,27.2467,27.2272,27.2467,28500.0
2013-02-22 11:40:00,41.89,41.94,41.88,41.91,45400.0,27.2467,27.2792,27.2402,27.2597,45400.0
2013-02-22 11:45:00,41.91,41.97,41.91,41.97,87000.0,27.2597,27.2987,27.2597,27.2987,87000.0
2013-02-22 11:50:00,41.97,42.0,41.96,41.98,54100.0,27.2987,27.3182,27.2922,27.3052,54100.0
2013-02-22 11:55:00,41.98,41.99,41.96,41.96,26400.0,27.3052,27.3117,27.2922,27.2922,26400.0
2013-02-22 12:00:00,41.96,41.99,41.96,41.99,20800.0,27.2922,27.3117,27.2922,27.3117,20800.0
2013-02-22 12:05:00,41.99,42.0,41.94,41.94,50500.0,27.3117,27.3182,27.2792,27.2792,50500.0
2013-02-22 12:10:00,41.94,41.94,41.9,41.91,18800.0,27.2792,27.2792,27.2532,27.2597,18800.0
2013-02-22 12:15:00,41.92,41.94,41.91,41.92,32800.0,27.2662,27.2792,27.2597,27.2662,32800.0
2013-02-22 12:20:00,41.93,41.95,41.92,41.93,33900.0,27.2727,27.2857,27.2662,27.2727,33900.0
2013-02-22 12:25:00,41.93,41.95,41.92,41.93,27400.0,27.2727,27.2857,27.2662,27.2727,27400.0
2013-02-22 12:30:00,41.93,41.95,41.92,41.92,19500.0,27.2727,27.2857,27.2662,27.2662,19500.0
2013-02-22 12:35:00,41.92,41.92,41.89,41.92,27400.0,27.2662,27.2662,27.2467,27.2662,27400.0
2013-02-22 12:40:00,41.92,41.97,41.92,41.92,36300.0,27.2662,27.2987,27.2662,27.2662,36300.0
2013-02-22 12:45:00,41.91,41.93,41.9,41.92,20300.0,27.2597,27.2727,27.2532,27.2662,20300.0
2013-02-22 12:50:00,41.92,41.95,41.91,41.91,23500.0,27.2662,27.2857,27.2597,27.2597,23500.0
2013-02-22 12:55:00,41.91,41.95,41.89,41.89,27500.0,27.2597,27.2857,27.2467,27.2467,27500.0
2013-02-22 13:00:00,41.9,41.94,41.9,41.92,20300.0,27.2532,27.2792,27.2532,27.2662,20300.0
2013-02-22 13:05:00,41.92,41.94,41.88,41.88,20700.0,27.2662,27.2792,27.2402,27.2402,20700.0
2013-02-22 13:10:00,41.88,41.89,41.85,41.87,17400.0,27.2402,27.2467,27.2207,27.2337,17400.0
2013-02-22 13:15:00,41.87,41.93,41.86,41.93,24500.0,27.2337,27.2727,27.2272,27.2727,24500.0
2013-02-22 13:20:00,41.93,41.96,41.93,41.93,19000.0,27.2727,27.2922,27.2727,27.2727,19000.0
2013-02-22 13:25:00,41.93,41.93,41.88,41.91,14900.0,27.2727,27.2727,27.2402,27.2597,14900.0
2013-02-22 13:30:00,41.91,41.95,41.91,41.95,20200.0,27.2597,27.2857,27.2597,27.2857,20200.0
2013-02-22 13:35:00,41.94,41.96,41.93,41.95,25000.0,27.2792,27.2922,27.2727,27.2857,25000.0
2013-02-22 13:40:00,41.95,41.97,41.95,41.96,22800.0,27.2857,27.2987,27.2857,27.2922,22800.0
2013-02-22 13:45:00,41.96,42.0,41.95,41.99,38000.0,27.2922,27.3182,27.2857,27.3117,38000.0
2013-02-22 13:50:00,41.99,42.0,41.98,42.0,85800.0,27.3117,27.3182,27.3052,27.3182,85800.0
2013-02-22 13:55:00,41.99,42.0,41.99,41.99,32100.0,27.3117,27.3182,27.3117,27.3117,32100.0
2013-02-22 14:00:00,41.98,42.0,41.97,41.99,29300.0,27.3052,27.3182,27.2987,27.3117,29300.0
2013-02-22 14:05:00,41.99,42.0,41.92,41.92,31800.0,27.3117,27.3182,27.2662,27.2662,31800.0
2013-02-22 14:10:00,41.93,41.97,41.93,41.96,13800.0,27.2727,27.2987,27.2727,27.2922,13800.0
2013-02-22 14:15:00,41.96,41.97,41.92,41.92,22300.0,27.2922,27.2987,27.2662,27.2662,22300.0
2013-02-22 14:20:00,41.93,41.93,41.87,41.87,27900.0,27.2727,27.2727,27.2337,27.2337,27900.0
2013-02-22 14:25:00,41.87,41.89,41.86,41.89,17900.0,27.2337,27.2467,27.2272,27.2467,17900.0
2013-02-22 14:30:00,41.88,41.91,41.88,41.88,23300.0,27.2402,27.2597,27.2402,27.2402,23300.0
2013-02-22 14:35:00,41.88,41.88,41.86,41.86,13400.0,27.2402,27.2402,27.2272,27.2272,13400.0
2013-02-22 14:40:00,41.86,41.87,41.83,41.83,69300.0,27.2272,27.2337,27.2077,27.2077,69300.0
2013-02-22 14:45:00,41.83,41.84,41.79,41.79,22100.0,27.2077,27.2142,27.1817,27.1817,22100.0
2013-02-22 14:50:00,41.78,41.83,41.78,41.81,24500.0,27.1752,27.2077,27.1752,27.1947,24500.0
2013-02-22 14:55:00,41.8,41.8,41.76,41.77,30100.0,27.1882,27.1882,27.1621,27.1686,30100.0
2013-02-22 15:00:00,41.78,41.84,41.77,41.84,38100.0,27.1752,27.2142,27.1686,27.2142,38100.0
2013-02-22 15:05:00,41.84,41.89,41.83,41.87,67100.0,27.2142,27.2467,27.2077,27.2337,67100.0
2013-02-22 15:10:00,41.87,41.9,41.87,41.9,24300.0,27.2337,27.2532,27.2337,27.2532,24300.0
2013-02-22 15:15:00,41.9,41.91,41.85,41.86,31100.0,27.2532,27.2597,27.2207,27.2272,31100.0
2013-02-22 15:20:00,41.86,41.86,41.83,41.83,33300.0,27.2272,27.2272,27.2077,27.2077,33300.0
2013-02-22 15:25:00,41.84,41.88,41.83,41.87,35500.0,27.2142,27.2402,27.2077,27.2337,35500.0
2013-02-22 15:30:00,41.88,41.89,41.84,41.85,39900.0,27.2402,27.2467,27.2142,27.2207,39900.0
2013-02-22 15:35:00,41.85,41.89,41.85,41.88,35400.0,27.2207,27.2467,27.2207,27.2402,35400.0
2013-02-22 15:40:00,41.87,41.89,41.85,41.88,48000.0,27.2337,27.2467,27.2207,27.2402,48000.0
2013-02-22 15:45:00,41.88,41.89,41.82,41.82,67300.0,27.2402,27.2467,27.2012,27.2012,67300.0
2013-02-22 15:50:00,41.83,41.87,41.8,41.81,141300.0,27.2077,27.2337,27.1882,27.1947,141300.0
2013-02-22 15:55:00,41.81,41.84,41.79,41.8,262700.0,27.1947,27.2142,27.1817,27.1882,262700.0
2013-02-25 09:30:00,42.09,42.1,41.97,42.03,57500.0,27.3768,27.3833,27.2987,27.3378,57500.0
2013-02-25 09:35:00,42.03,42.06,41.95,42.0,27100.0,27.3378,27.3573,27.2857,27.3182,27100.0
2013-02-25 09:40:00,41.99,42.0,41.92,41.93,76600.0,27.3117,27.3182,27.2662,27.2727,76600.0
2013-02-25 09:45:00,41.93,41.95,41.9,41.93,35100.0,27.2727,27.2857,27.2532,27.2727,35100.0
2013-02-25 09:50:00,41.93,42.03,41.93,42.03,66100.0,27.2727,27.3378,27.2727,27.3378,66100.0
2013-02-25 09:55:00,42.02,42.04,41.97,42.01,74400.0,27.3313,27.3443,27.2987,27.3248,74400.0
2013-02-25 10:00:00,42.01,42.14,42.0,42.14,50500.0,27.3248,27.4093,27.3182,27.4093,50500.0
2013-02-25 10:05:00,42.14,42.19,42.08,42.09,103600.0,27.4093,27.4418,27.3703,27.3768,103600.0
2013-02-25 10:10:00,42.09,42.11,42.06,42.1,21700.0,27.3768,27.3898,27.3573,27.3833,21700.0
2013-02-25 10:15:00,42.1,42.14,42.06,42.14,49800.0,27.3833,27.4093,27.3573,27.4093,49800.0
2013-02-25 10:20:00,42.14,42.16,42.05,42.07,44200.0,27.4093,27.4223,27.3508,27.3638,44200.0
2013-02-25 10:25:00,42.07,42.14,42.02,42.03,45500.0,27.3638,27.4093,27.3313,27.3378,45500.0
2013-02-25 10:30:00,42.03,42.15,42.03,42.15,31800.0,27.3378,27.4158,27.3378,27.4158,31800.0
2013-02-25 10:35:00,42.15,42.15,42.05,42.08,46500.0,27.4158,27.4158,27.3508,27.3703,46500.0
2013-02-25 10:40:00,42.08,42.2,42.03,42.2,32000.0,27.3703,27.4483,27.3378,27.4483,32000.0
2013-02-25 10:45:00,42.21,42.22,42.06,42.09,49000.0,27.4548,27.4613,27.3573,27.3768,49000.0
2013-02-25 10:50:00,42.09,42.09,41.92,41.94,44000.0,27.3768,27.3768,27.2662,27.2792,44000.0
2013-02-25 10:55:00,41.94,42.08,41.94,42.07,23500.0,27.2792,27.3703,27.2792,27.3638,23500.0
2013-02-25 11:00:00,42.07,42.08,41.99,42.07,54200.0,27.3638,27.3703,27.3117,27.3638,54200.0
2013-02-25 11:05:00,42.07,42.12,42.0,42.11,33800.0,27.3638,27.3963,27.3182,27.3898,33800.0
2013-02-25 11:10:00,42.12,42.16,42.06,42.11,29000.0,27.3963,27.4223,27.3573,27.3898,29000.0
2013-02-25 11:15:00,42.11,42.22,42.11,42.15,52500.0,27.3898,27.4613,27.3898,27.4158,52500.0
2013-02-25 11:20:00,42.13,42.17,42.08,42.17,22200.0,27.4028,27.4288,27.3703,27.4288,22200.0
2013-02-25 11:25:00,42.18,42.2,42.11,42.13,33800.0,27.4353,27.4483,27.3898,27.4028,33800.0
2013-02-25 11:30:00,42.14,42.19,42.12,42.18,28800.0,27.4093,27.4418,27.3963,27.4353,28800.0
2013-02-25 11:35:00,42.17,42.17,42.02,42.02,37300.0,27.4288,27.4288,27.3313,27.3313,37300.0
2013-02-25 11:40:00,42.03,42.1,42.02,42.06,27400.0,27.3378,27.3833,27.3313,27.3573,27400.0
2013-02-25 11:45:00,42.06,42.07,42.01,42.04,35000.0,27.3573,27.3638,27.3248,27.3443,35000.0
2013-02-25 11:50:00,42.04,42.05,41.93,41.97,33700.0,27.3443,27.3508,27.2727,27.2987,33700.0
2013-02-25 11:55:00,41.96,41.98,41.9,41.94,32300.0,27.2922,27.3052,27.2532,27.2792,32300.0
2013-02-25 12:00:00,41.94,41.96,41.9,41.93,23400.0,27.2792,27.2922,27.2532,27.2727,23400.0
2013-02-25 12:05:00,41.95,42.0,41.95,41.98,25800.0,27.2857,27.3182,27.2857,27.3052,25800.0
2013-02-25 12:10:00,41.98,42.02,41.97,41.99,26300.0,27.3052,27.3313,27.2987,27.3117,26300.0
2013-02-25 12:15:00,41.99,41.99,41.91,41.91,44700.0,27.3117,27.3117,27.2597,27.2597,44700.0
2013-02-25 12:20:00,41.91,41.93,41.89,41.93,12800.0,27.2597,27.2727,27.2467,27.2727,12800.0
2013-02-25 12:25:00,41.93,41.95,41.89,41.95,29300.0,27.2727,27.2857,27.2467,27.2857,29300.0
2013-02-25 12:30:00,41.95,41.96,41.88,41.94,16700.0,27.2857,27.2922,27.2402,27.2792,16700.0
2013-02-25 12:35:00,41.95,41.99,41.93,41.98,27700.0,27.2857,27.3117,27.2727,27.3052,27700.0
2013-02-25 12:40:00,41.98,42.0,41.95,41.97,20100.0,27.3052,27.3182,27.2857,27.2987,20100.0
2013-02-25 12:45:00,41.97,42.05,41.97,42.04,16900.0,27.2987,27.3508,27.2987,27.3443,16900.0
2013-02-25 12:50:00,42.04,42.08,42.04,42.06,26200.0,27.3443,27.3703,27.3443,27.3573,26200.0
2013-02-25 12:55:00,42.05,42.11,42.05,42.11,21200.0,27.3508,27.3898,27.3508,27.3898,21200.0
2013-02-25 13:00:00,42.1,42.13,42.09,42.1,18000.0,27.3833,27.4028,27.3768,27.3833,18000.0
2013-02-25 13:05:00,42.09,42.14,42.08,42.14,30000.0,27.3768,27.4093,27.3703,27.4093,30000.0
2013-02-25 13:10:00,42.14,42.17,42.13,42.16,30100.0,27.4093,27.4288,27.4028,27.4223,30100.0
2013-02-25 13:15:00,42.17,42.17,42.1,42.12,22800.0,27.4288,27.4288,27.3833,27.3963,22800.0
2013-02-25 13:20:00,42.12,42.13,42.09,42.11,53700.0,27.3963,27.4028,27.3768,27.3898,53700.0
2013-02-25 13:25:00,42.11,42.13,42.1,42.11,17800.0,27.3898,27.4028,27.3833,27.3898,17800.0
2013-02-25 13:30:00,42.11,42.12,42.04,42.04,48400.0,27.3898,27.3963,27.3443,27.3443,48400.0
2013-02-25 13:35:00,42.04,42.07,42.01,42.05,36800.0,27.3443,27.3638,27.3248,27.3508,36800.0
2013-02-25 13:40:00,42.05,42.05,41.95,41.98,29300.0,27.3508,27.3508,27.2857,27.3052,29300.0
2013-02-25 13:45:00,41.98,42.0,41.93,41.99,34000.0,27.3052,27.3182,27.2727,27.3117,34000.0
2013-02-25 13:50:00,41.99,42.03,41.95,41.97,62900.0,27.3117,27.3378,27.2857,27.2987,62900.0
2013-02-25 13:55:00,41.97,41.98,41.85,41.88,50900.0,27.2987,27.3052,27.2207,27.2402,50900.0
2013-02-25 14:00:00,41.88,41.89,41.75,41.78,60300.0,27.2402,27.2467,27.1556,27.1752,60300.0
2013-02-25 14:05:00,41.78,41.82,41.72,41.81,44500.0,27.1752,27.2012,27.1361,27.1947,44500.0
2013-02-25 14:10:00,41.81,41.88,41.79,41.86,20700.0,27.1947,27.2402,27.1817,27.2272,20700.0
2013-02-25 14:15:00,41.86,41.94,41.86,41.94,27500.0,27.2272,27.2792,27.2272,27.2792,27500.0
2013-02-25 14:20:00,41.93,41.95,41.91,41.94,30000.0,27.2727,27.2857,27.2597,27.2792,30000.0
2013-02-25 14:25:00,41.94,41.96,41.9,41.96,22600.0,27.2792,27.2922,27.2532,27.2922,22600.0
2013-02-25 14:30:00,41.96,42.0,41.95,42.0,29200.0,27.2922,27.3182,27.2857,27.3182,29200.0
2013-02-25 14:35:00,42.0,42.02,41.96,41.98,42800.0,27.3182,27.3313,27.2922,27.3052,42800.0
2013-02-25 14:40:00,41.98,41.98,41.91,41.93,129200.0,27.3052,27.3052,27.2597,27.2727,129200.0
2013-02-25 14:45:00,41.92,41.93,41.84,41.89,42800.0,27.2662,27.2727,27.2142,27.2467,42800.0
2013-02-25 14:50:00,41.88,41.89,41.82,41.87,32100.0,27.2402,27.2467,27.2012,27.2337,32100.0
2013-02-25 14:55:00,41.88,42.0,41.88,41.9,40300.0,27.2402,27.3182,27.2402,27.2532,40300.0
2013-02-25 15:00:00,41.89,41.92,41.84,41.9,62500.0,27.2467,27.2662,27.2142,27.2532,62500.0
2013-02-25 15:05:00,41.9,41.91,41.86,41.88,49000.0,27.2532,27.2597,27.2272,27.2402,49000.0
2013-02-25 15:10:00,41.89,41.92,41.77,41.77,52400.0,27.2467,27.2662,27.1686,27.1686,52400.0
2013-02-25 15:15:00,41.77,41.77,41.68,41.68,47500.0,27.1686,27.1686,27.1101,27.1101,47500.0
2013-02-25 15:20:00,41.68,41.7,41.65,41.69,42400.0,27.1101,27.1231,27.0906,27.1166,42400.0
2013-02-25 15:25:00,41.68,41.7,41.6,41.65,63200.0,27.1101,27.1231,27.0581,27.0906,63200.0
2013-02-25 15:30:00,41.64,41.69,41.6,41.67,65800.0,27.0841,27.1166,27.0581,27.1036,65800.0
2013-02-25 15:35:00,41.67,41.7,41.63,41.64,48300.0,27.1036,27.1231,27.0776,27.0841,48300.0
2013-02-25 15:40:00,41.63,41.67,41.6,41.62,51000.0,27.0776,27.1036,27.0581,27.0711,51000.0
2013-02-25 15:45:00,41.62,41.66,41.53,41.54,98600.0,27.0711,27.0971,27.0125,27.019,98600.0
2013-02-25 15:50:00,41.53,41.53,41.35,41.4,129700.0,27.0125,27.0125,26.8955,26.928,129700.0
2013-02-25 15:55:00,41.4,41.4,41.29,41.31,177200.0,26.928,26.928,26.8564,26.8694,177200.0
2013-02-26 09:30:00,40.65,40.8,40.3,40.75,515200.0,26.4402,26.5377,26.2125,26.5052,515200.0
2013-02-26 09:35:00,40.75,40.8,40.38,40.79,265200.0,26.5052,26.5377,26.2645,26.5312,265200.0
2013-02-26 09:40:00,40.8,41.26,40.8,41.18,217000.0,26.5377,26.8369,26.5377,26.7849,217000.0
2013-02-26 09:45:00,41.18,41.2,40.99,41.19,125400.0,26.7849,26.7979,26.6613,26.7914,125400.0
2013-02-26 09:50:00,41.15,41.29,40.8,40.8,110600.0,26.7654,26.8564,26.5377,26.5377,110600.0
2013-02-26 09:55:00,40.82,41.05,40.68,41.01,148700.0,26.5507,26.7003,26.4597,26.6743,148700.0
2013-02-26 10:00:00,41.03,41.16,40.92,41.16,90500.0,26.6873,26.7719,26.6158,26.7719,90500.0
2013-02-26 10:05:00,41.17,41.22,40.95,41.0,42500.0,26.7784,26.8109,26.6353,26.6678,42500.0
2013-02-26 10:10:00,40.99,41.06,40.75,40.75,82500.0,26.6613,26.7068,26.5052,26.5052,82500.0
2013-02-26 10:15:00,40.75,40.89,40.72,40.82,85200.0,26.5052,26.5963,26.4857,26.5507,85200.0
2013-02-26 10:20:00,40.82,40.87,40.73,40.86,60000.0,26.5507,26.5833,26.4922,26.5768,60000.0
2013-02-26 10:25:00,40.86,40.95,40.75,40.76,80400.0,26.5768,26.6353,26.5052,26.5117,80400.0
2013-02-26 10:30:00,40.76,40.76,40.6,40.69,91600.0,26.5117,26.5117,26.4076,26.4662,91600.0
2013-02-26 10:35:00,40.71,40.73,40.57,40.7,60800.0,26.4792,26.4922,26.3881,26.4727,60800.0
2013-02-26 10:40:00,40.67,40.83,40.65,40.74,46000.0,26.4532,26.5572,26.4402,26.4987,46000.0
2013-02-26 10:45:00,40.72,40.73,40.48,40.71,199200.0,26.4857,26.4922,26.3296,26.4792,199200.0
2013-02-26 10:50:00,40.72,40.83,40.71,40.76,186600.0,26.4857,26.5572,26.4792,26.5117,186600.0
2013-02-26 10:55:00,40.75,40.88,40.72,40.79,154900.0,26.5052,26.5898,26.4857,26.5312,154900.0
2013-02-26 11:00:00,40.78,40.91,40.64,40.67,97900.0,26.5247,26.6093,26.4337,26.4532,97900.0
2013-02-26 11:05:00,40.66,40.68,40.47,40.52,57200.0,26.4467,26.4597,26.3231,26.3556,57200.0
2013-02-26 11:10:00,40.52,40.57,40.49,40.49,45800.0,26.3556,26.3881,26.3361,26.3361,45800.0
2013-02-26 11:15:00,40.5,40.62,40.49,40.55,85200.0,26.3426,26.4206,26.3361,26.3751,85200.0
2013-02-26 11:20:00,40.56,40.62,40.36,40.39,108100.0,26.3816,26.4206,26.2515,26.271,108100.0
2013-02-26 11:25:00,40.41,40.5,40.32,40.38,64900.0,26.2841,26.3426,26.2255,26.2645,64900.0
2013-02-26 11:30:00,40.39,40.52,40.39,40.49,63000.0,26.271,26.3556,26.271,26.3361,63000.0
2013-02-26 11:35:00,40.49,40.51,40.32,40.32,87600.0,26.3361,26.3491,26.2255,26.2255,87600.0
2013-02-26 11:40:00,40.33,40.36,40.21,40.22,83100.0,26.232,26.2515,26.154,26.1605,83100.0
2013-02-26 11:45:00,40.22,40.38,40.19,40.37,67400.0,26.1605,26.2645,26.141,26.258,67400.0
2013-02-26 11:50:00,40.38,40.43,40.27,40.34,73800.0,26.2645,26.2971,26.193,26.2385,73800.0
2013-02-26 11:55:00,40.33,40.41,40.29,40.37,58400.0,26.232,26.2841,26.206,26.258,58400.0
2013-02-26 12:00:00,40.37,40.45,40.32,40.44,60600.0,26.258,26.3101,26.2255,26.3036,60600.0
2013-02-26 12:05:00,40.44,40.44,40.23,40.3,102800.0,26.3036,26.3036,26.167,26.2125,102800.0
2013-02-26 12:10:00,40.3,40.31,40.22,40.23,97000.0,26.2125,26.219,26.1605,26.167,97000.0
2013-02-26 12:15:00,40.24,40.33,40.21,40.3,41500.0,26.1735,26.232,26.154,26.2125,41500.0
2013-02-26 12:20:00,40.3,40.37,40.25,40.37,64300.0,26.2125,26.258,26.18,26.258,64300.0
2013-02-26 12:25:00,40.38,40.47,40.38,40.39,30000.0,26.2645,26.3231,26.2645,26.271,30000.0
2013-02-26 12:30:00,40.41,40.63,40.41,40.57,41800.0,26.2841,26.4272,26.2841,26.3881,41800.0
2013-02-26 12:35:00,40.58,40.7,40.58,40.69,24700.0,26.3946,26.4727,26.3946,26.4662,24700.0
2013-02-26 12:40:00,40.71,40.74,40.64,40.7,21100.0,26.4792,26.4987,26.4337,26.4727,21100.0
2013-02-26 12:45:00,40.7,40.74,40.69,40.69,69500.0,26.4727,26.4987,26.4662,26.4662,69500.0
2013-02-26 12:50:00,40.69,40.72,40.69,40.72,21800.0,26.4662,26.4857,26.4662,26.4857,21800.0
2013-02-26 12:55:00,40.72,40.72,40.7,40.7,39900.0,26.4857,26.4857,26.4727,26.4727,39900.0
2013-02-26 13:00:00,40.7,40.82,40.7,40.81,54900.0,26.4727,26.5507,26.4727,26.5442,54900.0
2013-02-26 13:05:00,40.81,40.81,40.76,40.79,48200.0,26.5442,26.5442,26.5117,26.5312,48200.0
2013-02-26 13:10:00,40.78,40.79,40.75,40.77,23400.0,26.5247,26.5312,26.5052,26.5182,23400.0
2013-02-26 13:15:00,40.78,40.78,40.74,40.75,31400.0,26.5247,26.5247,26.4987,26.5052,31400.0
2013-02-26 13:20:00,40.76,40.77,40.73,40.77,55200.0,26.5117,26.5182,26.4922,26.5182,55200.0
2013-02-26 13:25:00,40.78,40.78,40.73,40.76,36300.0,26.5247,26.5247,26.4922,26.5117,36300.0
2013-02-26 13:30:00,40.76,40.83,40.76,40.79,19600.0,26.5117,26.5572,26.5117,26.5312,19600.0
2013-02-26 13:35:00,40.78,40.8,40.74,40.76,39200.0,26.5247,26.5377,26.4987,26.5117,39200.0
2013-02-26 13:40:00,40.75,40.8,40.73,40.75,61600.0,26.5052,26.5377,26.4922,26.5052,61600.0
2013-02-26 13:45:00,40.75,40.82,40.75,40.79,56500.0,26.5052,26.5507,26.5052,26.5312,56500.0
2013-02-26 13:50:00,40.78,40.85,40.77,40.8,36700.0,26.5247,26.5702,26.5182,26.5377,36700.0
2013-02-26 13:55:00,40.79,40.87,40.78,40.87,44700.0,26.5312,26.5833,26.5247,26.5833,44700.0
2013-02-26 14:00:00,40.87,40.9,40.84,40.84,45400.0,26.5833,26.6028,26.5637,26.5637,45400.0
2013-02-26 14:05:00,40.83,40.87,40.8,40.8,61700.0,26.5572,26.5833,26.5377,26.5377,61700.0
2013-02-26 14:10:00,40.8,40.82,40.73,40.78,31300.0,26.5377,26.5507,26.4922,26.5247,31300.0
2013-02-26 14:15:00,40.77,40.78,40.72,40.75,45300.0,26.5182,26.5247,26.4857,26.5052,45300.0
2013-02-26 14:20:00,40.74,40.84,40.74,40.82,32800.0,26.4987,26.5637,26.4987,26.5507,32800.0
2013-02-26 14:25:00,40.84,40.86,40.77,40.83,63100.0,26.5637,26.5768,26.5182,26.5572,63100.0
2013-02-26 14:30:00,40.84,40.88,40.83,40.87,27600.0,26.5637,26.5898,26.5572,26.5833,27600.0
2013-02-26 14:35:00,40.87,40.89,40.71,40.72,61300.0,26.5833,26.5963,26.4792,26.4857,61300.0
2013-02-26 14:40:00,40.71,40.74,40.69,40.74,45100.0,26.4792,26.4987,26.4662,26.4987,45100.0
2013-02-26 14:45:00,40.75,40.78,40.7,40.74,25500.0,26.5052,26.5247,26.4727,26.4987,25500.0
2013-02-26 14:50:00,40.75,40.77,40.68,40.76,35500.0,26.5052,26.5182,26.4597,26.5117,35500.0
2013-02-26 14:55:00,40.75,40.81,40.71,40.8,58900.0,26.5052,26.5442,26.4792,26.5377,58900.0
2013-02-26 15:00:00,40.79,40.89,40.79,40.86,32500.0,26.5312,26.5963,26.5312,26.5768,32500.0
2013-02-26 15:05:00,40.87,40.91,40.82,40.87,42000.0,26.5833,26.6093,26.5507,26.5833,42000.0
2013-02-26 15:10:00,40.86,40.89,40.81,40.86,62100.0,26.5768,26.5963,26.5442,26.5768,62100.0
2013-02-26 15:15:00,40.86,40.89,40.81,40.88,52300.0,26.5768,26.5963,26.5442,26.5898,52300.0
2013-02-26 15:20:00,40.88,40.9,40.83,40.84,41400.0,26.5898,26.6028,26.5572,26.5637,41400.0
2013-02-26 15:25:00,40.84,40.91,40.84,40.91,59800.0,26.5637,26.6093,26.5637,26.6093,59800.0
2013-02-26 15:30:00,40.91,40.94,40.82,40.94,82300.0,26.6093,26.6288,26.5507,26.6288,82300.0
2013-02-26 15:35:00,40.94,41.01,40.9,41.01,60700.0,26.6288,26.6743,26.6028,26.6743,60700.0
2013-02-26 15:40:00,41.01,41.11,41.0,41.02,68300.0,26.6743,26.7394,26.6678,26.6808,68300.0
2013-02-26 15:45:00,41.01,41.05,40.98,41.01,67200.0,26.6743,26.7003,26.6548,26.6743,67200.0
2013-02-26 15:50:00,41.01,41.06,40.98,41.0,92900.0,26.6743,26.7068,26.6548,26.6678,92900.0
2013-02-26 15:55:00,40.99,41.03,40.93,40.98,133600.0,26.6613,26.6873,26.6223,26.6548,133600.0
2013-02-27 09:30:00,40.99,41.05,40.83,40.94,76700.0,26.6613,26.7003,26.5572,26.6288,76700.0
2013-02-27 09:35:00,40.94,41.03,40.93,41.0,52300.0,26.6288,26.6873,26.6223,26.6678,52300.0
2013-02-27 09:40:00,41.0,41.17,41.0,41.09,37600.0,26.6678,26.7784,26.6678,26.7264,37600.0
2013-02-27 09:45:00,41.07,41.11,41.0,41.01,29100.0,26.7133,26.7394,26.6678,26.6743,29100.0
2013-02-27 09:50:00,40.99,41.14,40.95,41.06,84000.0,26.6613,26.7589,26.6353,26.7068,84000.0
2013-02-27 09:55:00,41.08,41.15,41.02,41.1,104200.0,26.7198,26.7654,26.6808,26.7329,104200.0
2013-02-27 10:00:00,41.11,41.18,41.08,41.16,104700.0,26.7394,26.7849,26.7198,26.7719,104700.0
2013-02-27 10:05:00,41.15,41.27,41.15,41.17,45800.0,26.7654,26.8434,26.7654,26.7784,45800.0
2013-02-27 10:10:00,41.17,41.32,41.16,41.32,90700.0,26.7784,26.876,26.7719,26.876,90700.0
2013-02-27 10:15:00,41.32,41.34,41.24,41.3,68600.0,26.876,26.889,26.8239,26.8629,68600.0
2013-02-27 10:20:00,41.3,41.32,41.24,41.3,61100.0,26.8629,26.876,26.8239,26.8629,61100.0
2013-02-27 10:25:00,41.3,41.33,41.22,41.22,44600.0,26.8629,26.8825,26.8109,26.8109,44600.0
2013-02-27 10:30:00,41.22,41.35,41.22,41.32,41400.0,26.8109,26.8955,26.8109,26.876,41400.0
2013-02-27 10:35:00,41.33,41.35,41.27,41.35,56500.0,26.8825,26.8955,26.8434,26.8955,56500.0
2013-02-27 10:40:00,41.35,41.4,41.29,41.29,60000.0,26.8955,26.928,26.8564,26.8564,60000.0
2013-02-27 10:45:00,41.28,41.38,41.26,41.26,74500.0,26.8499,26.915,26.8369,26.8369,74500.0
2013-02-27 10:50:00,41.27,41.31,41.24,41.28,50200.0,26.8434,26.8694,26.8239,26.8499,50200.0
2013-02-27 10:55:00,41.27,41.38,41.27,41.35,32000.0,26.8434,26.915,26.8434,26.8955,32000.0
2013-02-27 11:00:00,41.34,41.46,41.32,41.43,45400.0,26.889,26.967,26.876,26.9475,45400.0
2013-02-27 11:05:00,41.42,41.44,41.36,41.4,25100.0,26.941,26.954,26.902,26.928,25100.0
2013-02-27 11:10:00,41.4,41.45,41.4,41.43,30500.0,26.928,26.9605,26.928,26.9475,30500.0
2013-02-27 11:15:00,41.44,41.45,41.38,41.4,41900.0,26.954,26.9605,26.915,26.928,41900.0
2013-02-27 11:20:00,41.4,41.42,41.33,41.38,34800.0,26.928,26.941,26.8825,26.915,34800.0
2013-02-27 11:25:00,41.38,41.38,41.32,41.35,21500.0,26.915,26.915,26.876,26.8955,21500.0
2013-02-27 11:30:00,41.35,41.39,41.32,41.33,162500.0,26.8955,26.9215,26.876,26.8825,162500.0
2013-02-27 11:35:00,41.32,41.36,41.32,41.35,35800.0,26.876,26.902,26.876,26.8955,35800.0
2013-02-27 11:40:00,41.35,41.39,41.33,41.34,37800.0,26.8955,26.9215,26.8825,26.889,37800.0
2013-02-27 11:45:00,41.34,41.36,41.27,41.28,33900.0,26.889,26.902,26.8434,26.8499,33900.0
2013-02-27 11:50:00,41.28,41.39,41.28,41.37,34900.0,26.8499,26.9215,26.8499,26.9085,34900.0
2013-02-27 11:55:00,41.36,41.4,41.35,41.36,30300.0,26.902,26.928,26.8955,26.902,30300.0
2013-02-27 12:00:00,41.37,41.38,41.32,41.34,21300.0,26.9085,26.915,26.876,26.889,21300.0
2013-02-27 12:05:00,41.34,41.44,41.34,41.44,27700.0,26.889,26.954,26.889,26.954,27700.0
2013-02-27 12:10:00,41.43,41.44,41.39,41.4,31400.0,26.9475,26.954,26.9215,26.928,31400.0
2013-02-27 12:15:00,41.41,41.45,41.38,41.38,21800.0,26.9345,26.9605,26.915,26.915,21800.0
2013-02-27 12:20:00,41.38,41.45,41.36,41.44,61500.0,26.915,26.9605,26.902,26.954,61500.0
2013-02-27 12:25:00,41.43,41.45,41.38,41.43,68700.0,26.9475,26.9605,26.915,26.9475,68700.0
2013-02-27 12:30:00,41.43,41.5,41.41,41.43,40500.0,26.9475,26.993,26.9345,26.9475,40500.0
2013-02-27 12:35:00,41.43,41.49,41.42,41.48,59200.0,26.9475,26.9865,26.941,26.98,59200.0
2013-02-27 12:40:00,41.48,41.48,41.37,41.39,24200.0,26.98,26.98,26.9085,26.9215,24200.0
2013-02-27 12:45:00,41.39,41.47,41.39,41.41,22600.0,26.9215,26.9735,26.9215,26.9345,22600.0
2013-02-27 12:50:00,41.41,41.48,41.41,41.44,49000.0,26.9345,26.98,26.9345,26.954,49000.0
2013-02-27 12:55:00,41.44,41.5,41.43,41.49,64200.0,26.954,26.993,26.9475,26.9865,64200.0
2013-02-27 13:00:00,41.49,41.5,41.4,41.43,58000.0,26.9865,26.993,26.928,26.9475,58000.0
2013-02-27 13:05:00,41.44,41.5,41.43,41.48,18300.0,26.954,26.993,26.9475,26.98,18300.0
2013-02-27 13:10:00,41.49,41.52,41.46,41.51,21500.0,26.9865,27.006,26.967,26.9995,21500.0
2013-02-27 13:15:00,41.5,41.52,41.44,41.46,13800.0,26.993,27.006,26.954,26.967,13800.0
2013-02-27 13:20:00,41.45,41.5,41.43,41.46,23500.0,26.9605,26.993,26.9475,26.967,23500.0
2013-02-27 13:25:00,41.47,41.55,41.47,41.53,43000.0,26.9735,27.0256,26.9735,27.0125,43000.0
2013-02-27 13:30:00,41.54,41.57,41.53,41.57,15000.0,27.019,27.0386,27.0125,27.0386,15000.0
2013-02-27 13:35:00,41.57,41.64,41.56,41.64,33800.0,27.0386,27.0841,27.0321,27.0841,33800.0
2013-02-27 13:40:00,41.64,41.68,41.61,41.68,33800.0,27.0841,27.1101,27.0646,27.1101,33800.0
2013-02-27 13:45:00,41.68,41.71,41.63,41.63,30300.0,27.1101,27.1296,27.0776,27.0776,30300.0
2013-02-27 13:50:00,41.63,41.66,41.62,41.64,16700.0,27.0776,27.0971,27.0711,27.0841,16700.0
2013-02-27 13:55:00,41.64,41.65,41.61,41.63,21600.0,27.0841,27.0906,27.0646,27.0776,21600.0
2013-02-27 14:00:00,41.64,41.66,41.63,41.66,12100.0,27.0841,27.0971,27.0776,27.0971,12100.0
2013-02-27 14:05:00,41.66,41.66,41.62,41.66,17800.0,27.0971,27.0971,27.0711,27.0971,17800.0
2013-02-27 14:10:00,41.67,41.75,41.66,41.75,23600.0,27.1036,27.1556,27.0971,27.1556,23600.0
2013-02-27 14:15:00,41.75,41.78,41.72,41.73,21000.0,27.1556,27.1752,27.1361,27.1426,21000.0
2013-02-27 14:20:00,41.73,41.83,41.72,41.81,33600.0,27.1426,27.2077,27.1361,27.1947,33600.0
2013-02-27 14:25:00,41.81,41.84,41.77,41.79,30500.0,27.1947,27.2142,27.1686,27.1817,30500.0
2013-02-27 14:30:00,41.78,41.84,41.77,41.83,20800.0,27.1752,27.2142,27.1686,27.2077,20800.0
2013-02-27 14:35:00,41.83,41.83,41.78,41.8,19500.0,27.2077,27.2077,27.1752,27.1882,19500.0
2013-02-27 14:40:00,41.8,41.81,41.77,41.8,20400.0,27.1882,27.1947,27.1686,27.1882,20400.0
2013-02-27 14:45:00,41.79,41.88,41.79,41.84,22900.0,27.1817,27.2402,27.1817,27.2142,22900.0
2013-02-27 14:50:00,41.84,41.86,41.81,41.82,15100.0,27.2142,27.2272,27.1947,27.2012,15100.0
2013-02-27 14:55:00,41.82,41.85,41.79,41.84,24100.0,27.2012,27.2207,27.1817,27.2142,24100.0
2013-02-27 15:00:00,41.85,41.86,41.73,41.75,33500.0,27.2207,27.2272,27.1426,27.1556,33500.0
2013-02-27 15:05:00,41.75,41.78,41.71,41.78,28300.0,27.1556,27.1752,27.1296,27.1752,28300.0
2013-02-27 15:10:00,41.78,41.87,41.74,41.84,29500.0,27.1752,27.2337,27.1491,27.2142,29500.0
2013-02-27 15:15:00,41.85,41.87,41.81,41.86,17800.0,27.2207,27.2337,27.1947,27.2272,17800.0
2013-02-27 15:20:00,41.86,41.88,41.84,41.87,31300.0,27.2272,27.2402,27.2142,27.2337,31300.0
2013-02-27 15:25:00,41.87,41.91,41.81,41.83,40900.0,27.2337,27.2597,27.1947,27.2077,40900.0
2013-02-27 15:30:00,41.83,41.87,41.8,41.83,46900.0,27.2077,27.2337,27.1882,27.2077,46900.0
2013-02-27 15:35:00,41.83,41.88,41.8,41.87,61700.0,27.2077,27.2402,27.1882,27.2337,61700.0
2013-02-27 15:40:00,41.88,41.88,41.8,41.8,66600.0,27.2402,27.2402,27.1882,27.1882,66600.0
2013-02-27 15:45:00,41.79,41.84,41.76,41.77,52500.0,27.1817,27.2142,27.1621,27.1686,52500.0
2013-02-27 15:50:00,41.78,41.8,41.74,41.8,70900.0,27.1752,27.1882,27.1491,27.1882,70900.0
2013-02-27 15:55:00,41.78,41.8,41.73,41.74,117700.0,27.1752,27.1882,27.1426,27.1491,117700.0
2013-02-28 09:30:00,41.78,41.78,41.61,41.62,53400.0,27.1752,27.1752,27.0646,27.0711,53400.0
2013-02-28 09:35:00,41.63,41.9,41.63,41.87,53300.0,27.0776,27.2532,27.0776,27.2337,53300.0
2013-02-28 09:40:00,41.84,41.9,41.79,41.9,19800.0,27.2142,27.2532,27.1817,27.2532,19800.0
2013-02-28 09:45:00,41.88,42.06,41.88,42.02,62100.0,27.2402,27.3573,27.2402,27.3313,62100.0
2013-02-28 09:50:00,42.01,42.01,41.8,41.82,23100.0,27.3248,27.3248,27.1882,27.2012,23100.0
2013-02-28 09:55:00,41.81,41.86,41.77,41.82,15800.0,27.1947,27.2272,27.1686,27.2012,15800.0
2013-02-28 10:00:00,41.84,41.91,41.75,41.8,42100.0,27.2142,27.2597,27.1556,27.1882,42100.0
2013-02-28 10:05:00,41.8,41.87,41.77,41.8,26500.0,27.1882,27.2337,27.1686,27.1882,26500.0
2013-02-28 10:10:00,41.79,41.87,41.77,41.83,93500.0,27.1817,27.2337,27.1686,27.2077,93500.0
2013-02-28 10:15:00,41.83,41.87,41.81,41.85,121800.0,27.2077,27.2337,27.1947,27.2207,121800.0
2013-02-28 10:20:00,41.85,41.87,41.75,41.75,78200.0,27.2207,27.2337,27.1556,27.1556,78200.0
2013-02-28 10:25:00,41.75,41.78,41.69,41.77,24600.0,27.1556,27.1752,27.1166,27.1686,24600.0
2013-02-28 10:30:00,41.76,41.76,41.7,41.71,18500.0,27.1621,27.1621,27.1231,27.1296,18500.0
2013-02-28 10:35:00,41.71,41.73,41.63,41.64,22800.0,27.1296,27.1426,27.0776,27.0841,22800.0
2013-02-28 10:40:00,41.64,41.64,41.56,41.62,24000.0,27.0841,27.0841,27.0321,27.0711,24000.0
2013-02-28 10:45:00,41.63,41.65,41.53,41.53,25000.0,27.0776,27.0906,27.0125,27.0125,25000.0
2013-02-28 10:50:00,41.54,41.58,41.5,41.5,22100.0,27.019,27.0451,26.993,26.993,22100.0
2013-02-28 10:55:00,41.5,41.61,41.49,41.58,40300.0,26.993,27.0646,26.9865,27.0451,40300.0
2013-02-28 11:00:00,41.58,41.62,41.52,41.62,23100.0,27.0451,27.0711,27.006,27.0711,23100.0
2013-02-28 11:05:00,41.61,41.67,41.6,41.65,24100.0,27.0646,27.1036,27.0581,27.0906,24100.0
2013-02-28 11:10:00,41.66,41.72,41.65,41.68,50600.0,27.0971,27.1361,27.0906,27.1101,50600.0
2013-02-28 11:15:00,41.68,41.7,41.61,41.64,43600.0,27.1101,27.1231,27.0646,27.0841,43600.0
2013-02-28 11:20:00,41.65,41.67,41.62,41.67,21700.0,27.0906,27.1036,27.0711,27.1036,21700.0
2013-02-28 11:25:00,41.65,41.65,41.61,41.65,24900.0,27.0906,27.0906,27.0646,27.0906,24900.0
2013-02-28 11:30:00,41.65,41.65,41.57,41.59,19000.0,27.0906,27.0906,27.0386,27.0516,19000.0
2013-02-28 11:35:00,41.58,41.58,41.52,41.57,19600.0,27.0451,27.0451,27.006,27.0386,19600.0
2013-02-28 11:40:00,41.57,41.59,41.5,41.56,17800.0,27.0386,27.0516,26.993,27.0321,17800.0
2013-02-28 11:45:00,41.56,41.56,41.52,41.54,10600.0,27.0321,27.0321,27.006,27.019,10600.0
2013-02-28 11:50:00,41.54,41.55,41.48,41.48,12900.0,27.019,27.0256,26.98,26.98,12900.0
2013-02-28 11:55:00,41.48,41.52,41.46,41.51,58100.0,26.98,27.006,26.967,26.9995,58100.0
2013-02-28 12:00:00,41.51,41.52,41.46,41.49,33400.0,26.9995,27.006,26.967,26.9865,33400.0
2013-02-28 12:05:00,41.5,41.57,41.49,41.56,20900.0,26.993,27.0386,26.9865,27.0321,20900.0
2013-02-28 12:10:00,41.54,41.54,41.47,41.48,18700.0,27.019,27.019,26.9735,26.98,18700.0
2013-02-28 12:15:00,41.49,41.52,41.48,41.51,6900.0,26.9865,27.006,26.98,26.9995,6900.0
2013-02-28 12:20:00,41.51,41.56,41.49,41.56,9800.0,26.9995,27.0321,26.9865,27.0321,9800.0
2013-02-28 12:25:00,41.55,41.57,41.52,41.53,15600.0,27.0256,27.0386,27.006,27.0125,15600.0
2013-02-28 12:30:00,41.53,41.59,41.52,41.59,13300.0,27.0125,27.0516,27.006,27.0516,13300.0
2013-02-28 12:35:00,41.59,41.65,41.59,41.62,17600.0,27.0516,27.0906,27.0516,27.0711,17600.0
2013-02-28 12:40:00,41.61,41.7,41.6,41.7,15200.0,27.0646,27.1231,27.0581,27.1231,15200.0
2013-02-28 12:45:00,41.68,41.76,41.68,41.74,27200.0,27.1101,27.1621,27.1101,27.1491,27200.0
2013-02-28 12:50:00,41.73,41.75,41.67,41.67,10300.0,27.1426,27.1556,27.1036,27.1036,10300.0
2013-02-28 12:55:00,41.66,41.67,41.63,41.66,29000.0,27.0971,27.1036,27.0776,27.0971,29000.0
2013-02-28 13:00:00,41.66,41.74,41.66,41.73,8200.0,27.0971,27.1491,27.0971,27.1426,8200.0
2013-02-28 13:05:00,41.73,41.73,41.68,41.71,19800.0,27.1426,27.1426,27.1101,27.1296,19800.0
2013-02-28 13:10:00,41.71,41.73,41.69,41.69,17800.0,27.1296,27.1426,27.1166,27.1166,17800.0
2013-02-28 13:15:00,41.7,41.79,41.66,41.78,17000.0,27.1231,27.1817,27.0971,27.1752,17000.0
2013-02-28 13:20:00,41.78,41.82,41.73,41.79,21000.0,27.1752,27.2012,27.1426,27.1817,21000.0
2013-02-28 13:25:00,41.81,41.84,41.78,41.79,10500.0,27.1947,27.2142,27.1752,27.1817,10500.0
2013-02-28 13:30:00,41.8,41.81,41.74,41.77,15300.0,27.1882,27.1947,27.1491,27.1686,15300.0
2013-02-28 13:35:00,41.79,41.82,41.74,41.76,26400.0,27.1817,27.2012,27.1491,27.1621,26400.0
2013-02-28 13:40:00,41.76,41.77,41.73,41.76,9600.0,27.1621,27.1686,27.1426,27.1621,9600.0
2013-02-28 13:45:00,41.75,41.81,41.74,41.8,12700.0,27.1556,27.1947,27.1491,27.1882,12700.0
2013-02-28 13:50:00,41.81,41.83,41.78,41.83,8200.0,27.1947,27.2077,27.1752,27.2077,8200.0
2013-02-28 13:55:00,41.83,41.87,41.82,41.84,24500.0,27.2077,27.2337,27.2012,27.2142,24500.0
2013-02-28 14:00:00,41.83,41.85,41.82,41.82,9100.0,27.2077,27.2207,27.2012,27.2012,9100.0
2013-02-28 14:05:00,41.83,41.87,41.82,41.87,16300.0,27.2077,27.2337,27.2012,27.2337,16300.0
2013-02-28 14:10:00,41.86,41.9,41.86,41.87,11300.0,27.2272,27.2532,27.2272,27.2337,11300.0
2013-02-28 14:15:00,41.86,41.87,41.82,41.83,28800.0,27.2272,27.2337,27.2012,27.2077,28800.0
2013-02-28 14:20:00,41.82,41.88,41.82,41.85,36500.0,27.2012,27.2402,27.2012,27.2207,36500.0
2013-02-28 14:25:00,41.84,41.87,41.84,41.86,29500.0,27.2142,27.2337,27.2142,27.2272,29500.0
2013-02-28 14:30:00,41.87,41.9,41.79,41.8,23300.0,27.2337,27.2532,27.1817,27.1882,23300.0
2013-02-28 14:35:00,41.81,41.81,41.74,41.75,22100.0,27.1947,27.1947,27.1491,27.1556,22100.0
2013-02-28 14:40:00,41.75,41.76,41.73,41.74,21900.0,27.1556,27.1621,27.1426,27.1491,21900.0
2013-02-28 14:45:00,41.74,41.76,41.7,41.74,30400.0,27.1491,27.1621,27.1231,27.1491,30400.0
2013-02-28 14:50:00,41.74,41.76,41.73,41.75,20800.0,27.1491,27.1621,27.1426,27.1556,20800.0
2013-02-28 14:55:00,41.75,41.76,41.71,41.73,26300.0,27.1556,27.1621,27.1296,27.1426,26300.0
2013-02-28 15:00:00,41.72,41.74,41.7,41.73,20400.0,27.1361,27.1491,27.1231,27.1426,20400.0
2013-02-28 15:05:00,41.73,41.73,41.65,41.67,58700.0,27.1426,27.1426,27.0906,27.1036,58700.0
2013-02-28 15:10:00,41.66,41.67,41.59,41.61,29800.0,27.0971,27.1036,27.0516,27.0646,29800.0
2013-02-28 15:15:00,41.6,41.61,41.58,41.61,46300.0,27.0581,27.0646,27.0451,27.0646,46300.0
2013-02-28 15:20:00,41.61,41.7,41.59,41.69,62100.0,27.0646,27.1231,27.0516,27.1166,62100.0
2013-02-28 15:25:00,41.7,41.71,41.65,41.69,30700.0,27.1231,27.1296,27.0906,27.1166,30700.0
2013-02-28 15:30:00,41.68,41.71,41.66,41.67,36800.0,27.1101,27.1296,27.0971,27.1036,36800.0
2013-02-28 15:35:00,41.67,41.68,41.65,41.66,44400.0,27.1036,27.1101,27.0906,27.0971,44400.0
2013-02-28 15:40:00,41.65,41.65,41.55,41.58,73500.0,27.0906,27.0906,27.0256,27.0451,73500.0
2013-02-28 15:45:00,41.57,41.65,41.56,41.62,137700.0,27.0386,27.0906,27.0321,27.0711,137700.0
2013-02-28 15:50:00,41.61,41.62,41.54,41.54,107700.0,27.0646,27.0711,27.019,27.019,107700.0
2013-02-28 15:55:00,41.54,41.56,41.46,41.47,407200.0,27.019,27.0321,26.967,26.9735,407200.0
2013-03-01 09:30:00,41.18,41.18,40.96,40.97,68000.0,26.7849,26.7849,26.6418,26.6483,68000.0
2013-03-01 09:35:00,40.98,40.99,40.76,40.83,57400.0,26.6548,26.6613,26.5117,26.5572,57400.0
2013-03-01 09:40:00,40.84,41.01,40.73,41.0,52500.0,26.5637,26.6743,26.4922,26.6678,52500.0
2013-03-01 09:45:00,41.0,41.13,40.96,41.11,43100.0,26.6678,26.7524,26.6418,26.7394,43100.0
2013-03-01 09:50:00,41.1,41.2,41.06,41.2,43400.0,26.7329,26.7979,26.7068,26.7979,43400.0
2013-03-01 09:55:00,41.22,41.26,41.17,41.2,43200.0,26.8109,26.8369,26.7784,26.7979,43200.0
2013-03-01 10:00:00,41.2,41.3,41.17,41.27,30600.0,26.7979,26.8629,26.7784,26.8434,30600.0
2013-03-01 10:05:00,41.27,41.39,41.23,41.35,43800.0,26.8434,26.9215,26.8174,26.8955,43800.0
2013-03-01 10:10:00,41.35,41.47,41.34,41.41,112200.0,26.8955,26.9735,26.889,26.9345,112200.0
2013-03-01 10:15:00,41.4,41.41,41.32,41.36,87400.0,26.928,26.9345,26.876,26.902,87400.0
2013-03-01 10:20:00,41.36,41.38,41.28,41.33,43200.0,26.902,26.915,26.8499,26.8825,43200.0
2013-03-01 10:25:00,41.33,41.41,41.3,41.41,40000.0,26.8825,26.9345,26.8629,26.9345,40000.0
2013-03-01 10:30:00,41.41,41.57,41.4,41.53,55500.0,26.9345,27.0386,26.928,27.0125,55500.0
2013-03-01 10:35:00,41.53,41.6,41.52,41.52,25300.0,27.0125,27.0581,27.006,27.006,25300.0
2013-03-01 10:40:00,41.54,41.62,41.52,41.61,22800.0,27.019,27.0711,27.006,27.0646,22800.0
2013-03-01 10:45:00,41.61,41.61,41.52,41.53,22000.0,27.0646,27.0646,27.006,27.0125,22000.0
2013-03-01 10:50:00,41.53,41.66,41.53,41.65,16100.0,27.0125,27.0971,27.0125,27.0906,16100.0
2013-03-01 10:55:00,41.64,41.68,41.6,41.65,23700.0,27.0841,27.1101,27.0581,27.0906,23700.0
2013-03-01 11:00:00,41.66,41.72,41.65,41.65,16600.0,27.0971,27.1361,27.0906,27.0906,16600.0
2013-03-01 11:05:00,41.64,41.7,41.61,41.64,20800.0,27.0841,27.1231,27.0646,27.0841,20800.0
2013-03-01 11:10:00,41.63,41.65,41.6,41.6,27500.0,27.0776,27.0906,27.0581,27.0581,27500.0
2013-03-01 11:15:00,41.6,41.61,41.57,41.61,46700.0,27.0581,27.0646,27.0386,27.0646,46700.0
2013-03-01 11:20:00,41.61,41.64,41.58,41.63,35100.0,27.0646,27.0841,27.0451,27.0776,35100.0
2013-03-01 11:25:00,41.63,41.65,41.57,41.58,28800.0,27.0776,27.0906,27.0386,27.0451,28800.0
2013-03-01 11:30:00,41.57,41.65,41.57,41.64,38200.0,27.0386,27.0906,27.0386,27.0841,38200.0
2013-03-01 11:35:00,41.64,41.64,41.57,41.57,23900.0,27.0841,27.0841,27.0386,27.0386,23900.0
2013-03-01 11:40:00,41.55,41.55,41.4,41.49,27400.0,27.0256,27.0256,26.928,26.9865,27400.0
2013-03-01 11:45:00,41.5,41.51,41.45,41.48,21400.0,26.993,26.9995,26.9605,26.98,21400.0
2013-03-01 11:50:00,41.48,41.54,41.47,41.49,25100.0,26.98,27.019,26.9735,26.9865,25100.0
2013-03-01 11:55:00,41.48,41.59,41.47,41.59,31300.0,26.98,27.0516,26.9735,27.0516,31300.0
2013-03-01 12:00:00,41.61,41.69,41.61,41.69,18000.0,27.0646,27.1166,27.0646,27.1166,18000.0
2013-03-01 12:05:00,41.7,41.72,41.65,41.68,22900.0,27.1231,27.1361,27.0906,27.1101,22900.0
2013-03-01 12:10:00,41.69,41.75,41.67,41.71,121200.0,27.1166,27.1556,27.1036,27.1296,121200.0
2013-03-01 12:15:00,41.71,41.78,41.7,41.75,50800.0,27.1296,27.1752,27.1231,27.1556,50800.0
2013-03-01 12:20:00,41.75,41.79,41.73,41.76,32000.0,27.1556,27.1817,27.1426,27.1621,32000.0
2013-03-01 12:25:00,41.77,41.8,41.74,41.74,22300.0,27.1686,27.1882,27.1491,27.1491,22300.0
2013-03-01 12:30:00,41.74,41.82,41.74,41.74,19600.0,27.1491,27.2012,27.1491,27.1491,19600.0
2013-03-01 12:35:00,41.74,41.79,41.73,41.79,19700.0,27.1491,27.1817,27.1426,27.1817,19700.0
2013-03-01 12:40:00,41.78,41.79,41.74,41.74,18900.0,27.1752,27.1817,27.1491,27.1491,18900.0
2013-03-01 12:45:00,41.74,41.74,41.72,41.73,9300.0,27.1491,27.1491,27.1361,27.1426,9300.0
2013-03-01 12:50:00,41.72,41.77,41.72,41.75,18200.0,27.1361,27.1686,27.1361,27.1556,18200.0
2013-03-01 12:55:00,41.76,41.81,41.75,41.78,17700.0,27.1621,27.1947,27.1556,27.1752,17700.0
2013-03-01 13:00:00,41.78,41.81,41.76,41.8,13300.0,27.1752,27.1947,27.1621,27.1882,13300.0
2013-03-01 13:05:00,41.81,41.81,41.78,41.79,38100.0,27.1947,27.1947,27.1752,27.1817,38100.0
2013-03-01 13:10:00,41.79,41.85,41.79,41.85,19000.0,27.1817,27.2207,27.1817,27.2207,19000.0
2013-03-01 13:15:00,41.84,41.87,41.82,41.83,31400.0,27.2142,27.2337,27.2012,27.2077,31400.0
2013-03-01 13:20:00,41.84,41.89,41.82,41.87,23700.0,27.2142,27.2467,27.2012,27.2337,23700.0
2013-03-01 13:25:00,41.87,41.87,41.82,41.85,15700.0,27.2337,27.2337,27.2012,27.2207,15700.0
2013-03-01 13:30:00,41.85,41.88,41.8,41.86,73200.0,27.2207,27.2402,27.1882,27.2272,73200.0
2013-03-01 13:35:00,41.86,41.92,41.85,41.92,49500.0,27.2272,27.2662,27.2207,27.2662,49500.0
2013-03-01 13:40:00,41.91,41.94,41.88,41.89,19200.0,27.2597,27.2792,27.2402,27.2467,19200.0
2013-03-01 13:45:00,41.89,41.9,41.87,41.87,31400.0,27.2467,27.2532,27.2337,27.2337,31400.0
2013-03-01 13:50:00,41.87,41.87,41.83,41.85,22300.0,27.2337,27.2337,27.2077,27.2207,22300.0
2013-03-01 13:55:00,41.85,41.9,41.84,41.89,18600.0,27.2207,27.2532,27.2142,27.2467,18600.0
2013-03-01 14:00:00,41.9,41.93,41.89,41.92,18100.0,27.2532,27.2727,27.2467,27.2662,18100.0
2013-03-01 14:05:00,41.92,41.95,41.91,41.91,12600.0,27.2662,27.2857,27.2597,27.2597,12600.0
2013-03-01 14:10:00,41.91,41.92,41.88,41.9,17700.0,27.2597,27.2662,27.2402,27.2532,17700.0
2013-03-01 14:15:00,41.9,41.95,41.89,41.94,12500.0,27.2532,27.2857,27.2467,27.2792,12500.0
2013-03-01 14:20:00,41.95,41.97,41.83,41.85,23300.0,27.2857,27.2987,27.2077,27.2207,23300.0
2013-03-01 14:25:00,41.84,41.87,41.83,41.86,27300.0,27.2142,27.2337,27.2077,27.2272,27300.0
2013-03-01 14:30:00,41.86,41.87,41.84,41.84,33500.0,27.2272,27.2337,27.2142,27.2142,33500.0
2013-03-01 14:35:00,41.83,41.89,41.83,41.83,28200.0,27.2077,27.2467,27.2077,27.2077,28200.0
2013-03-01 14:40:00,41.82,41.87,41.82,41.87,27800.0,27.2012,27.2337,27.2012,27.2337,27800.0
2013-03-01 14:45:00,41.87,41.88,41.8,41.81,35700.0,27.2337,27.2402,27.1882,27.1947,35700.0
2013-03-01 14:50:00,41.8,41.85,41.79,41.85,20800.0,27.1882,27.2207,27.1817,27.2207,20800.0
2013-03-01 14:55:00,41.86,41.89,41.81,41.87,40400.0,27.2272,27.2467,27.1947,27.2337,40400.0
2013-03-01 15:00:00,41.87,41.94,41.86,41.9,48900.0,27.2337,27.2792,27.2272,27.2532,48900.0
2013-03-01 15:05:00,41.9,41.95,41.89,41.93,40900.0,27.2532,27.2857,27.2467,27.2727,40900.0
2013-03-01 15:10:00,41.93,41.97,41.89,41.95,42100.0,27.2727,27.2987,27.2467,27.2857,42100.0
2013-03-01 15:15:00,41.95,41.96,41.88,41.9,39000.0,27.2857,27.2922,27.2402,27.2532,39000.0
2013-03-01 15:20:00,41.89,41.95,41.88,41.9,37200.0,27.2467,27.2857,27.2402,27.2532,37200.0
2013-03-01 15:25:00,41.9,41.94,41.89,41.9,48800.0,27.2532,27.2792,27.2467,27.2532,48800.0
2013-03-01 15:30:00,41.9,41.93,41.89,41.9,35100.0,27.2532,27.2727,27.2467,27.2532,35100.0
2013-03-01 15:35:00,41.9,41.93,41.89,41.91,35100.0,27.2532,27.2727,27.2467,27.2597,35100.0
2013-03-01 15:40:00,41.91,41.92,41.81,41.81,37200.0,27.2597,27.2662,27.1947,27.1947,37200.0
2013-03-01 15:45:00,41.81,41.97,41.81,41.96,101600.0,27.1947,27.2987,27.1947,27.2922,101600.0
2013-03-01 15:50:00,41.96,41.98,41.84,41.86,89800.0,27.2922,27.3052,27.2142,27.2272,89800.0
2013-03-01 15:55:00,41.87,41.94,41.84,41.94,121700.0,27.2337,27.2792,27.2142,27.2792,121700.0
2013-03-04 09:30:00,41.75,41.81,41.52,41.68,40000.0,27.1556,27.1947,27.006,27.1101,40000.0
2013-03-04 09:35:00,41.71,41.83,41.65,41.76,48900.0,27.1296,27.2077,27.0906,27.1621,48900.0
2013-03-04 09:40:00,41.79,41.86,41.75,41.76,12800.0,27.1817,27.2272,27.1556,27.1621,12800.0
2013-03-04 09:45:00,41.74,41.88,41.71,41.87,31300.0,27.1491,27.2402,27.1296,27.2337,31300.0
2013-03-04 09:50:00,41.86,41.92,41.82,41.92,21100.0,27.2272,27.2662,27.2012,27.2662,21100.0
2013-03-04 09:55:00,41.93,41.97,41.83,41.85,48000.0,27.2727,27.2987,27.2077,27.2207,48000.0
2013-03-04 10:00:00,41.85,41.96,41.85,41.95,40100.0,27.2207,27.2922,27.2207,27.2857,40100.0
2013-03-04 10:05:00,41.94,42.01,41.93,42.01,49600.0,27.2792,27.3248,27.2727,27.3248,49600.0
2013-03-04 10:10:00,42.01,42.03,41.94,41.97,76000.0,27.3248,27.3378,27.2792,27.2987,76000.0
2013-03-04 10:15:00,41.98,42.04,41.97,42.03,101300.0,27.3052,27.3443,27.2987,27.3378,101300.0
2013-03-04 10:20:00,42.01,42.02,41.96,42.0,36800.0,27.3248,27.3313,27.2922,27.3182,36800.0
2013-03-04 10:25:00,42.0,42.04,41.96,42.02,40600.0,27.3182,27.3443,27.2922,27.3313,40600.0
2013-03-04 10:30:00,42.0,42.03,41.98,42.01,16100.0,27.3182,27.3378,27.3052,27.3248,16100.0
2013-03-04 10:35:00,42.0,42.04,41.98,42.04,48900.0,27.3182,27.3443,27.3052,27.3443,48900.0
2013-03-04 10:40:00,42.05,42.12,42.05,42.1,47500.0,27.3508,27.3963,27.3508,27.3833,47500.0
2013-03-04 10:45:00,42.11,42.12,42.07,42.11,35400.0,27.3898,27.3963,27.3638,27.3898,35400.0
2013-03-04 10:50:00,42.12,42.16,42.06,42.15,42400.0,27.3963,27.4223,27.3573,27.4158,42400.0
2013-03-04 10:55:00,42.14,42.18,42.11,42.16,53200.0,27.4093,27.4353,27.3898,27.4223,53200.0
2013-03-04 11:00:00,42.15,42.16,42.01,42.07,24100.0,27.4158,27.4223,27.3248,27.3638,24100.0
2013-03-04 11:05:00,42.08,42.09,41.96,41.98,40800.0,27.3703,27.3768,27.2922,27.3052,40800.0
2013-03-04 11:10:00,41.97,42.04,41.94,42.0,20500.0,27.2987,27.3443,27.2792,27.3182,20500.0
2013-03-04 11:15:00,41.99,42.09,41.98,42.09,17400.0,27.3117,27.3768,27.3052,27.3768,17400.0
2013-03-04 11:20:00,42.1,42.11,42.0,42.01,13800.0,27.3833,27.3898,27.3182,27.3248,13800.0
2013-03-04 11:25:00,42.01,42.06,41.97,42.01,14200.0,27.3248,27.3573,27.2987,27.3248,14200.0
2013-03-04 11:30:00,42.01,42.03,41.91,41.93,13000.0,27.3248,27.3378,27.2597,27.2727,13000.0
2013-03-04 11:35:00,41.94,42.01,41.94,41.99,12100.0,27.2792,27.3248,27.2792,27.3117,12100.0
2013-03-04 11:40:00,41.98,41.98,41.92,41.94,6400.0,27.3052,27.3052,27.2662,27.2792,6400.0
2013-03-04 11:45:00,41.94,41.97,41.92,41.95,9200.0,27.2792,27.2987,27.2662,27.2857,9200.0
2013-03-04 11:50:00,41.94,41.97,41.9,41.91,10600.0,27.2792,27.2987,27.2532,27.2597,10600.0
2013-03-04 11:55:00,41.91,41.94,41.88,41.89,6900.0,27.2597,27.2792,27.2402,27.2467,6900.0
2013-03-04 12:00:00,41.9,41.92,41.87,41.91,11500.0,27.2532,27.2662,27.2337,27.2597,11500.0
2013-03-04 12:05:00,41.89,41.9,41.86,41.86,42600.0,27.2467,27.2532,27.2272,27.2272,42600.0
2013-03-04 12:10:00,41.85,41.88,41.84,41.88,46300.0,27.2207,27.2402,27.2142,27.2402,46300.0
2013-03-04 12:15:00,41.88,41.89,41.83,41.88,33000.0,27.2402,27.2467,27.2077,27.2402,33000.0
2013-03-04 12:20:00,41.87,41.88,41.84,41.85,46800.0,27.2337,27.2402,27.2142,27.2207,46800.0
2013-03-04 12:25:00,41.85,41.86,41.81,41.82,20200.0,27.2207,27.2272,27.1947,27.2012,20200.0
2013-03-04 12:30:00,41.81,41.81,41.69,41.73,31400.0,27.1947,27.1947,27.1166,27.1426,31400.0
2013-03-04 12:35:00,41.72,41.76,41.7,41.74,13100.0,27.1361,27.1621,27.1231,27.1491,13100.0
2013-03-04 12:40:00,41.73,41.76,41.71,41.75,12400.0,27.1426,27.1621,27.1296,27.1556,12400.0
2013-03-04 12:45:00,41.74,41.76,41.72,41.74,8600.0,27.1491,27.1621,27.1361,27.1491,8600.0
2013-03-04 12:50:00,41.74,41.78,41.73,41.78,14800.0,27.1491,27.1752,27.1426,27.1752,14800.0
2013-03-04 12:55:00,41.79,41.82,41.77,41.8,11100.0,27.1817,27.2012,27.1686,27.1882,11100.0
2013-03-04 13:00:00,41.8,41.82,41.79,41.81,10800.0,27.1882,27.2012,27.1817,27.1947,10800.0
2013-03-04 13:05:00,41.81,41.88,41.79,41.87,49000.0,27.1947,27.2402,27.1817,27.2337,49000.0
2013-03-04 13:10:00,41.87,41.91,41.86,41.91,12700.0,27.2337,27.2597,27.2272,27.2597,12700.0
2013-03-04 13:15:00,41.91,41.92,41.88,41.91,13300.0,27.2597,27.2662,27.2402,27.2597,13300.0
2013-03-04 13:20:00,41.9,41.99,41.9,41.97,17700.0,27.2532,27.3117,27.2532,27.2987,17700.0
2013-03-04 13:25:00,41.98,42.06,41.98,42.06,29400.0,27.3052,27.3573,27.3052,27.3573,29400.0
2013-03-04 13:30:00,42.07,42.09,42.03,42.05,37300.0,27.3638,27.3768,27.3378,27.3508,37300.0
2013-03-04 13:35:00,42.05,42.06,42.0,42.0,8600.0,27.3508,27.3573,27.3182,27.3182,8600.0
2013-03-04 13:40:00,42.0,42.02,41.97,41.98,16600.0,27.3182,27.3313,27.2987,27.3052,16600.0
2013-03-04 13:45:00,41.98,42.02,41.96,42.0,10000.0,27.3052,27.3313,27.2922,27.3182,10000.0
2013-03-04 13:50:00,42.01,42.04,42.0,42.02,15100.0,27.3248,27.3443,27.3182,27.3313,15100.0
2013-03-04 13:55:00,42.01,42.02,41.94,41.97,16900.0,27.3248,27.3313,27.2792,27.2987,16900.0
2013-03-04 14:00:00,41.97,41.97,41.94,41.94,6400.0,27.2987,27.2987,27.2792,27.2792,6400.0
2013-03-04 14:05:00,41.94,41.98,41.94,41.95,7900.0,27.2792,27.3052,27.2792,27.2857,7900.0
2013-03-04 14:10:00,41.95,41.96,41.89,41.92,12900.0,27.2857,27.2922,27.2467,27.2662,12900.0
2013-03-04 14:15:00,41.92,41.94,41.89,41.91,9900.0,27.2662,27.2792,27.2467,27.2597,9900.0
2013-03-04 14:20:00,41.91,41.94,41.9,41.9,40700.0,27.2597,27.2792,27.2532,27.2532,40700.0
2013-03-04 14:25:00,41.9,42.05,41.9,42.02,31800.0,27.2532,27.3508,27.2532,27.3313,31800.0
2013-03-04 14:30:00,42.02,42.02,41.97,42.0,15500.0,27.3313,27.3313,27.2987,27.3182,15500.0
2013-03-04 14:35:00,41.99,42.0,41.96,41.98,15100.0,27.3117,27.3182,27.2922,27.3052,15100.0
2013-03-04 14:40:00,41.98,42.0,41.94,41.99,25100.0,27.3052,27.3182,27.2792,27.3117,25100.0
2013-03-04 14:45:00,41.99,42.04,41.97,42.01,15600.0,27.3117,27.3443,27.2987,27.3248,15600.0
2013-03-04 14:50:00,42.01,42.04,41.97,42.03,12100.0,27.3248,27.3443,27.2987,27.3378,12100.0
2013-03-04 14:55:00,42.02,42.05,42.01,42.02,11400.0,27.3313,27.3508,27.3248,27.3313,11400.0
2013-03-04 15:00:00,42.02,42.05,41.98,42.01,31100.0,27.3313,27.3508,27.3052,27.3248,31100.0
2013-03-04 15:05:00,42.0,42.01,41.98,41.99,19000.0,27.3182,27.3248,27.3052,27.3117,19000.0
2013-03-04 15:10:00,41.98,41.98,41.95,41.95,8600.0,27.3052,27.3052,27.2857,27.2857,8600.0
2013-03-04 15:15:00,41.95,41.97,41.92,41.92,12700.0,27.2857,27.2987,27.2662,27.2662,12700.0
2013-03-04 15:20:00,41.91,41.97,41.91,41.97,27900.0,27.2597,27.2987,27.2597,27.2987,27900.0
2013-03-04 15:25:00,41.97,42.0,41.95,41.96,18600.0,27.2987,27.3182,27.2857,27.2922,18600.0
2013-03-04 15:30:00,41.97,42.01,41.96,42.01,22900.0,27.2987,27.3248,27.2922,27.3248,22900.0
2013-03-04 15:35:00,42.01,42.03,41.98,42.03,39700.0,27.3248,27.3378,27.3052,27.3378,39700.0
2013-03-04 15:40:00,42.03,42.03,41.99,42.02,37200.0,27.3378,27.3378,27.3117,27.3313,37200.0
2013-03-04 15:45:00,42.02,42.03,42.0,42.02,70600.0,27.3313,27.3378,27.3182,27.3313,70600.0
2013-03-04 15:50:00,42.02,42.03,41.99,42.02,62800.0,27.3313,27.3378,27.3117,27.3313,62800.0
2013-03-04 15:55:00,42.01,42.03,41.99,42.03,146000.0,27.3248,27.3378,27.3117,27.3378,146000.0
2013-03-05 09:30:00,42.35,42.94,42.32,42.75,135300.0,27.5459,27.9297,27.5264,27.8061,135300.0
2013-03-05 09:35:00,42.74,42.82,42.57,42.68,40100.0,27.7996,27.8516,27.689,27.7605,40100.0
2013-03-05 09:40:00,42.68,42.73,42.45,42.53,19600.0,27.7605,27.7931,27.6109,27.663,19600.0
2013-03-05 09:45:00,42.55,42.57,42.51,42.56,71700.0,27.676,27.689,27.65,27.6825,71700.0
2013-03-05 09:50:00,42.57,42.65,42.57,42.63,21400.0,27.689,27.741,27.689,27.728,21400.0
2013-03-05 09:55:00,42.62,42.74,42.62,42.71,22300.0,27.7215,27.7996,27.7215,27.7801,22300.0
2013-03-05 10:00:00,42.71,42.74,42.65,42.68,26100.0,27.7801,27.7996,27.741,27.7605,26100.0
2013-03-05 10:05:00,42.67,42.68,42.61,42.66,22900.0,27.754,27.7605,27.715,27.7475,22900.0
2013-03-05 10:10:00,42.67,42.79,42.65,42.75,71100.0,27.754,27.8321,27.741,27.8061,71100.0
2013-03-05 10:15:00,42.75,42.85,42.75,42.82,50400.0,27.8061,27.8711,27.8061,27.8516,50400.0
2013-03-05 10:20:00,42.81,42.9,42.8,42.83,26100.0,27.8451,27.9036,27.8386,27.8581,26100.0
2013-03-05 10:25:00,42.83,42.95,42.77,42.92,51900.0,27.8581,27.9362,27.8191,27.9166,51900.0
2013-03-05 10:30:00,42.92,42.97,42.88,42.93,22300.0,27.9166,27.9492,27.8906,27.9232,22300.0
2013-03-05 10:35:00,42.93,43.02,42.9,43.01,95100.0,27.9232,27.9817,27.9036,27.9752,95100.0
2013-03-05 10:40:00,43.0,43.1,42.99,43.08,88600.0,27.9687,28.0337,27.9622,28.0207,88600.0
2013-03-05 10:45:00,43.08,43.09,43.02,43.09,43700.0,28.0207,28.0272,27.9817,28.0272,43700.0
2013-03-05 10:50:00,43.09,43.1,43.02,43.04,22000.0,28.0272,28.0337,27.9817,27.9947,22000.0
2013-03-05 10:55:00,43.04,43.08,43.04,43.07,33700.0,27.9947,28.0207,27.9947,28.0142,33700.0
2013-03-05 11:00:00,43.07,43.08,43.03,43.05,39800.0,28.0142,28.0207,27.9882,28.0012,39800.0
2013-03-05 11:05:00,43.05,43.13,43.05,43.11,30700.0,28.0012,28.0532,28.0012,28.0402,30700.0
2013-03-05 11:10:00,43.11,43.19,43.11,43.16,37900.0,28.0402,28.0923,28.0402,28.0728,37900.0
2013-03-05 11:15:00,43.15,43.18,43.1,43.16,137300.0,28.0662,28.0858,28.0337,28.0728,137300.0
2013-03-05 11:20:00,43.16,43.16,43.12,43.14,19200.0,28.0728,28.0728,28.0467,28.0597,19200.0
2013-03-05 11:25:00,43.14,43.14,43.07,43.08,26400.0,28.0597,28.0597,28.0142,28.0207,26400.0
2013-03-05 11:30:00,43.09,43.12,43.07,43.07,17400.0,28.0272,28.0467,28.0142,28.0142,17400.0
2013-03-05 11:35:00,43.07,43.11,43.03,43.05,28500.0,28.0142,28.0402,27.9882,28.0012,28500.0
2013-03-05 11:40:00,43.06,43.12,43.05,43.11,17900.0,28.0077,28.0467,28.0012,28.0402,17900.0
2013-03-05 11:45:00,43.11,43.12,43.08,43.09,11200.0,28.0402,28.0467,28.0207,28.0272,11200.0
2013-03-05 11:50:00,43.09,43.09,43.05,43.07,17200.0,28.0272,28.0272,28.0012,28.0142,17200.0
2013-03-05 11:55:00,43.07,43.08,43.04,43.06,38400.0,28.0142,28.0207,27.9947,28.0077,38400.0
2013-03-05 12:00:00,43.07,43.11,43.05,43.06,16000.0,28.0142,28.0402,28.0012,28.0077,16000.0
2013-03-05 12:05:00,43.05,43.07,43.0,43.02,12500.0,28.0012,28.0142,27.9687,27.9817,12500.0
2013-03-05 12:10:00,43.03,43.08,43.03,43.07,17900.0,27.9882,28.0207,27.9882,28.0142,17900.0
2013-03-05 12:15:00,43.07,43.1,43.01,43.09,24500.0,28.0142,28.0337,27.9752,28.0272,24500.0
2013-03-05 12:20:00,43.09,43.11,43.07,43.11,18800.0,28.0272,28.0402,28.0142,28.0402,18800.0
2013-03-05 12:25:00,43.11,43.11,43.09,43.11,14700.0,28.0402,28.0402,28.0272,28.0402,14700.0
2013-03-05 12:30:00,43.11,43.13,43.11,43.12,17200.0,28.0402,28.0532,28.0402,28.0467,17200.0
2013-03-05 12:35:00,43.12,43.15,43.09,43.1,16200.0,28.0467,28.0662,28.0272,28.0337,16200.0
2013-03-05 12:40:00,43.1,43.11,43.06,43.09,27000.0,28.0337,28.0402,28.0077,28.0272,27000.0
2013-03-05 12:45:00,43.08,43.12,43.08,43.11,15000.0,28.0207,28.0467,28.0207,28.0402,15000.0
2013-03-05 12:50:00,43.11,43.12,43.08,43.1,28700.0,28.0402,28.0467,28.0207,28.0337,28700.0
2013-03-05 12:55:00,43.1,43.1,43.05,43.06,20700.0,28.0337,28.0337,28.0012,28.0077,20700.0
2013-03-05 13:00:00,43.05,43.05,43.02,43.02,10200.0,28.0012,28.0012,27.9817,27.9817,10200.0
2013-03-05 13:05:00,43.02,43.02,42.96,42.98,36900.0,27.9817,27.9817,27.9427,27.9557,36900.0
2013-03-05 13:10:00,42.98,43.01,42.95,42.98,98900.0,27.9557,27.9752,27.9362,27.9557,98900.0
2013-03-05 13:15:00,42.98,43.02,42.96,43.01,54600.0,27.9557,27.9817,27.9427,27.9752,54600.0
2013-03-05 13:20:00,43.0,43.05,43.0,43.01,18000.0,27.9687,28.0012,27.9687,27.9752,18000.0
2013-03-05 13:25:00,43.0,43.03,42.98,43.0,35700.0,27.9687,27.9882,27.9557,27.9687,35700.0
2013-03-05 13:30:00,43.0,43.05,42.99,43.01,49200.0,27.9687,28.0012,27.9622,27.9752,49200.0
2013-03-05 13:35:00,43.01,43.01,42.97,42.99,11300.0,27.9752,27.9752,27.9492,27.9622,11300.0
2013-03-05 13:40:00,42.99,42.99,42.92,42.92,11900.0,27.9622,27.9622,27.9166,27.9166,11900.0
2013-03-05 13:45:00,42.92,42.94,42.86,42.87,15000.0,27.9166,27.9297,27.8776,27.8841,15000.0
2013-03-05 13:50:00,42.88,42.89,42.8,42.81,23100.0,27.8906,27.8971,27.8386,27.8451,23100.0
2013-03-05 13:55:00,42.81,42.81,42.78,42.79,10200.0,27.8451,27.8451,27.8256,27.8321,10200.0
2013-03-05 14:00:00,42.8,42.82,42.78,42.78,19600.0,27.8386,27.8516,27.8256,27.8256,19600.0
2013-03-05 14:05:00,42.78,42.82,42.75,42.75,37000.0,27.8256,27.8516,27.8061,27.8061,37000.0
2013-03-05 14:10:00,42.76,42.78,42.74,42.77,10000.0,27.8126,27.8256,27.7996,27.8191,10000.0
2013-03-05 14:15:00,42.78,42.84,42.76,42.81,24000.0,27.8256,27.8646,27.8126,27.8451,24000.0
2013-03-05 14:20:00,42.82,42.84,42.82,42.82,10400.0,27.8516,27.8646,27.8516,27.8516,10400.0
2013-03-05 14:25:00,42.83,42.83,42.79,42.79,9400.0,27.8581,27.8581,27.8321,27.8321,9400.0
2013-03-05 14:30:00,42.78,42.79,42.74,42.76,18100.0,27.8256,27.8321,27.7996,27.8126,18100.0
2013-03-05 14:35:00,42.77,42.84,42.77,42.8,16200.0,27.8191,27.8646,27.8191,27.8386,16200.0
2013-03-05 14:40:00,42.81,42.86,42.81,42.82,13300.0,27.8451,27.8776,27.8451,27.8516,13300.0
2013-03-05 14:45:00,42.82,42.87,42.79,42.8,32100.0,27.8516,27.8841,27.8321,27.8386,32100.0
2013-03-05 14:50:00,42.8,42.8,42.76,42.79,7300.0,27.8386,27.8386,27.8126,27.8321,7300.0
2013-03-05 14:55:00,42.79,42.82,42.77,42.8,24900.0,27.8321,27.8516,27.8191,27.8386,24900.0
2013-03-05 15:00:00,42.8,42.8,42.71,42.74,81900.0,27.8386,27.8386,27.7801,27.7996,81900.0
2013-03-05 15:05:00,42.74,42.76,42.72,42.76,45100.0,27.7996,27.8126,27.7866,27.8126,45100.0
2013-03-05 15:10:00,42.76,42.76,42.69,42.71,27300.0,27.8126,27.8126,27.767,27.7801,27300.0
2013-03-05 15:15:00,42.72,42.75,42.69,42.7,89900.0,27.7866,27.8061,27.767,27.7736,89900.0
2013-03-05 15:20:00,42.69,42.72,42.68,42.71,64800.0,27.767,27.7866,27.7605,27.7801,64800.0
2013-03-05 15:25:00,42.71,42.77,42.7,42.76,38800.0,27.7801,27.8191,27.7736,27.8126,38800.0
2013-03-05 15:30:00,42.76,42.77,42.72,42.72,57700.0,27.8126,27.8191,27.7866,27.7866,57700.0
2013-03-05 15:35:00,42.72,42.78,42.71,42.74,65100.0,27.7866,27.8256,27.7801,27.7996,65100.0
2013-03-05 15:40:00,42.73,42.75,42.7,42.72,91700.0,27.7931,27.8061,27.7736,27.7866,91700.0
2013-03-05 15:45:00,42.72,42.73,42.6,42.61,78200.0,27.7866,27.7931,27.7085,27.715,78200.0
2013-03-05 15:50:00,42.61,42.62,42.57,42.62,138400.0,27.715,27.7215,27.689,27.7215,138400.0
2013-03-05 15:55:00,42.62,42.67,42.61,42.67,168100.0,27.7215,27.754,27.715,27.754,168100.0
2013-03-06 09:30:00,43.0,43.24,42.92,43.04,88200.0,27.9687,28.1248,27.9166,27.9947,88200.0
2013-03-06 09:35:00,43.06,43.15,42.95,43.1,67900.0,28.0077,28.0662,27.9362,28.0337,67900.0
2013-03-06 09:40:00,43.09,43.1,42.9,43.0,85100.0,28.0272,28.0337,27.9036,27.9687,85100.0
2013-03-06 09:45:00,43.0,43.04,42.91,43.04,39500.0,27.9687,27.9947,27.9101,27.9947,39500.0
2013-03-06 09:50:00,43.05,43.06,42.96,43.06,26300.0,28.0012,28.0077,27.9427,28.0077,26300.0
2013-03-06 09:55:00,43.06,43.13,43.05,43.12,23600.0,28.0077,28.0532,28.0012,28.0467,23600.0
2013-03-06 10:00:00,43.11,43.29,43.05,43.28,68500.0,28.0402,28.1573,28.0012,28.1508,68500.0
2013-03-06 10:05:00,43.28,43.33,43.16,43.16,97400.0,28.1508,28.1833,28.0728,28.0728,97400.0
2013-03-06 10:10:00,43.14,43.17,43.07,43.07,22000.0,28.0597,28.0793,28.0142,28.0142,22000.0
2013-03-06 10:15:00,43.07,43.16,43.07,43.09,19400.0,28.0142,28.0728,28.0142,28.0272,19400.0
2013-03-06 10:20:00,43.09,43.19,43.08,43.18,37300.0,28.0272,28.0923,28.0207,28.0858,37300.0
2013-03-06 10:25:00,43.19,43.25,43.18,43.21,17100.0,28.0923,28.1313,28.0858,28.1053,17100.0
2013-03-06 10:30:00,43.22,43.22,43.09,43.1,82000.0,28.1118,28.1118,28.0272,28.0337,82000.0
2013-03-06 10:35:00,43.1,43.17,43.06,43.17,91000.0,28.0337,28.0793,28.0077,28.0793,91000.0
2013-03-06 10:40:00,43.16,43.24,43.15,43.23,31300.0,28.0728,28.1248,28.0662,28.1183,31300.0
2013-03-06 10:45:00,43.23,43.25,43.2,43.22,13700.0,28.1183,28.1313,28.0988,28.1118,13700.0
2013-03-06 10:50:00,43.21,43.22,43.13,43.15,45400.0,28.1053,28.1118,28.0532,28.0662,45400.0
2013-03-06 10:55:00,43.15,43.2,43.13,43.14,21800.0,28.0662,28.0988,28.0532,28.0597,21800.0
2013-03-06 11:00:00,43.14,43.21,43.12,43.21,86600.0,28.0597,28.1053,28.0467,28.1053,86600.0
2013-03-06 11:05:00,43.21,43.23,43.19,43.2,23400.0,28.1053,28.1183,28.0923,28.0988,23400.0
2013-03-06 11:10:00,43.19,43.2,43.14,43.2,30700.0,28.0923,28.0988,28.0597,28.0988,30700.0
2013-03-06 11:15:00,43.2,43.2,43.16,43.17,15600.0,28.0988,28.0988,28.0728,28.0793,15600.0
2013-03-06 11:20:00,43.16,43.19,43.15,43.19,40400.0,28.0728,28.0923,28.0662,28.0923,40400.0
2013-03-06 11:25:00,43.19,43.22,43.18,43.2,24300.0,28.0923,28.1118,28.0858,28.0988,24300.0
2013-03-06 11:30:00,43.19,43.26,43.18,43.21,35600.0,28.0923,28.1378,28.0858,28.1053,35600.0
2013-03-06 11:35:00,43.21,43.23,43.15,43.15,44400.0,28.1053,28.1183,28.0662,28.0662,44400.0
2013-03-06 11:40:00,43.16,43.22,43.15,43.21,65900.0,28.0728,28.1118,28.0662,28.1053,65900.0
2013-03-06 11:45:00,43.2,43.21,43.17,43.2,28200.0,28.0988,28.1053,28.0793,28.0988,28200.0
2013-03-06 11:50:00,43.2,43.22,43.17,43.19,36400.0,28.0988,28.1118,28.0793,28.0923,36400.0
2013-03-06 11:55:00,43.19,43.2,43.15,43.18,31200.0,28.0923,28.0988,28.0662,28.0858,31200.0
2013-03-06 12:00:00,43.18,43.19,43.15,43.19,25900.0,28.0858,28.0923,28.0662,28.0923,25900.0
2013-03-06 12:05:00,43.18,43.19,43.16,43.16,9300.0,28.0858,28.0923,28.0728,28.0728,9300.0
2013-03-06 12:10:00,43.16,43.2,43.16,43.18,10600.0,28.0728,28.0988,28.0728,28.0858,10600.0
2013-03-06 12:15:00,43.18,43.24,43.16,43.22,19400.0,28.0858,28.1248,28.0728,28.1118,19400.0
2013-03-06 12:20:00,43.22,43.28,43.22,43.23,38600.0,28.1118,28.1508,28.1118,28.1183,38600.0
2013-03-06 12:25:00,43.23,43.29,43.22,43.27,16300.0,28.1183,28.1573,28.1118,28.1443,16300.0
2013-03-06 12:30:00,43.27,43.31,43.25,43.3,44500.0,28.1443,28.1703,28.1313,28.1638,44500.0
2013-03-06 12:35:00,43.3,43.34,43.3,43.3,16400.0,28.1638,28.1898,28.1638,28.1638,16400.0
2013-03-06 12:40:00,43.3,43.43,43.28,43.42,62600.0,28.1638,28.2484,28.1508,28.2419,62600.0
2013-03-06 12:45:00,43.44,43.45,43.4,43.41,30500.0,28.2549,28.2614,28.2289,28.2354,30500.0
2013-03-06 12:50:00,43.41,43.45,43.4,43.45,37500.0,28.2354,28.2614,28.2289,28.2614,37500.0
2013-03-06 12:55:00,43.44,43.44,43.29,43.3,15600.0,28.2549,28.2549,28.1573,28.1638,15600.0
2013-03-06 13:00:00,43.3,43.3,43.26,43.3,10800.0,28.1638,28.1638,28.1378,28.1638,10800.0
2013-03-06 13:05:00,43.3,43.37,43.29,43.37,19900.0,28.1638,28.2093,28.1573,28.2093,19900.0
2013-03-06 13:10:00,43.36,43.37,43.34,43.36,7600.0,28.2028,28.2093,28.1898,28.2028,7600.0
2013-03-06 13:15:00,43.35,43.44,43.34,43.44,34600.0,28.1963,28.2549,28.1898,28.2549,34600.0
2013-03-06 13:20:00,43.43,43.43,43.39,43.39,9400.0,28.2484,28.2484,28.2224,28.2224,9400.0
2013-03-06 13:25:00,43.39,43.4,43.34,43.38,8500.0,28.2224,28.2289,28.1898,28.2158,8500.0
2013-03-06 13:30:00,43.38,43.41,43.35,43.4,24500.0,28.2158,28.2354,28.1963,28.2289,24500.0
2013-03-06 13:35:00,43.41,43.43,43.41,43.42,15000.0,28.2354,28.2484,28.2354,28.2419,15000.0
2013-03-06 13:40:00,43.41,43.41,43.36,43.39,33000.0,28.2354,28.2354,28.2028,28.2224,33000.0
2013-03-06 13:45:00,43.38,43.38,43.35,43.35,34300.0,28.2158,28.2158,28.1963,28.1963,34300.0
2013-03-06 13:50:00,43.36,43.36,43.33,43.35,46400.0,28.2028,28.2028,28.1833,28.1963,46400.0
2013-03-06 13:55:00,43.35,43.38,43.34,43.36,70700.0,28.1963,28.2158,28.1898,28.2028,70700.0
2013-03-06 14:00:00,43.37,43.39,43.34,43.35,32200.0,28.2093,28.2224,28.1898,28.1963,32200.0
2013-03-06 14:05:00,43.35,43.39,43.33,43.39,36400.0,28.1963,28.2224,28.1833,28.2224,36400.0
2013-03-06 14:10:00,43.39,43.4,43.35,43.39,48300.0,28.2224,28.2289,28.1963,28.2224,48300.0
2013-03-06 14:15:00,43.39,43.41,43.34,43.36,34300.0,28.2224,28.2354,28.1898,28.2028,34300.0
2013-03-06 14:20:00,43.36,43.41,43.36,43.39,37400.0,28.2028,28.2354,28.2028,28.2224,37400.0
2013-03-06 14:25:00,43.39,43.41,43.38,43.39,25400.0,28.2224,28.2354,28.2158,28.2224,25400.0
2013-03-06 14:30:00,43.39,43.44,43.38,43.41,20300.0,28.2224,28.2549,28.2158,28.2354,20300.0
2013-03-06 14:35:00,43.42,43.43,43.41,43.41,18200.0,28.2419,28.2484,28.2354,28.2354,18200.0
2013-03-06 14:40:00,43.41,43.41,43.37,43.39,18600.0,28.2354,28.2354,28.2093,28.2224,18600.0
2013-03-06 14:45:00,43.38,43.48,43.38,43.47,27100.0,28.2158,28.2809,28.2158,28.2744,27100.0
2013-03-06 14:50:00,43.47,43.52,43.46,43.52,55300.0,28.2744,28.3069,28.2679,28.3069,55300.0
2013-03-06 14:55:00,43.51,43.52,43.48,43.51,30000.0,28.3004,28.3069,28.2809,28.3004,30000.0
2013-03-06 15:00:00,43.5,43.5,43.38,43.4,37000.0,28.2939,28.2939,28.2158,28.2289,37000.0
2013-03-06 15:05:00,43.4,43.43,43.39,43.4,29400.0,28.2289,28.2484,28.2224,28.2289,29400.0
2013-03-06 15:10:00,43.4,43.42,43.38,43.39,40700.0,28.2289,28.2419,28.2158,28.2224,40700.0
2013-03-06 15:15:00,43.39,43.42,43.34,43.34,26900.0,28.2224,28.2419,28.1898,28.1898,26900.0
2013-03-06 15:20:00,43.35,43.35,43.3,43.33,21000.0,28.1963,28.1963,28.1638,28.1833,21000.0
2013-03-06 15:25:00,43.33,43.33,43.24,43.31,48000.0,28.1833,28.1833,28.1248,28.1703,48000.0
2013-03-06 15:30:00,43.3,43.32,43.27,43.28,39700.0,28.1638,28.1768,28.1443,28.1508,39700.0
2013-03-06 15:35:00,43.28,43.29,43.22,43.22,40900.0,28.1508,28.1573,28.1118,28.1118,40900.0
2013-03-06 15:40:00,43.22,43.27,43.22,43.22,37700.0,28.1118,28.1443,28.1118,28.1118,37700.0
2013-03-06 15:45:00,43.23,43.26,43.21,43.23,40800.0,28.1183,28.1378,28.1053,28.1183,40800.0
2013-03-06 15:50:00,43.23,43.24,43.19,43.21,51700.0,28.1183,28.1248,28.0923,28.1053,51700.0
2013-03-06 15:55:00,43.21,43.25,43.21,43.25,46000.0,28.1053,28.1313,28.1053,28.1313,46000.0
2013-03-07 09:30:00,43.3,43.48,43.26,43.47,39800.0,28.1638,28.2809,28.1378,28.2744,39800.0
2013-03-07 09:35:00,43.45,43.46,43.33,43.35,54100.0,28.2614,28.2679,28.1833,28.1963,54100.0
2013-03-07 09:40:00,43.34,43.38,43.25,43.26,56700.0,28.1898,28.2158,28.1313,28.1378,56700.0
2013-03-07 09:45:00,43.26,43.26,43.12,43.13,71200.0,28.1378,28.1378,28.0467,28.0532,71200.0
2013-03-07 09:50:00,43.14,43.14,43.01,43.02,51900.0,28.0597,28.0597,27.9752,27.9817,51900.0
2013-03-07 09:55:00,43.02,43.03,42.92,43.0,32400.0,27.9817,27.9882,27.9166,27.9687,32400.0
2013-03-07 10:00:00,42.98,43.0,42.81,42.89,109600.0,27.9557,27.9687,27.8451,27.8971,109600.0
2013-03-07 10:05:00,42.89,42.99,42.86,42.88,58400.0,27.8971,27.9622,27.8776,27.8906,58400.0
2013-03-07 10:10:00,42.89,42.94,42.87,42.91,24600.0,27.8971,27.9297,27.8841,27.9101,24600.0
2013-03-07 10:15:00,42.92,42.93,42.86,42.9,45700.0,27.9166,27.9232,27.8776,27.9036,45700.0
2013-03-07 10:20:00,42.9,42.97,42.9,42.93,43400.0,27.9036,27.9492,27.9036,27.9232,43400.0
2013-03-07 10:25:00,42.93,42.99,42.93,42.97,22100.0,27.9232,27.9622,27.9232,27.9492,22100.0
2013-03-07 10:30:00,42.97,43.04,42.97,43.01,71600.0,27.9492,27.9947,27.9492,27.9752,71600.0
2013-03-07 10:35:00,43.02,43.02,42.98,43.0,32100.0,27.9817,27.9817,27.9557,27.9687,32100.0
2013-03-07 10:40:00,43.0,43.12,42.99,43.11,30200.0,27.9687,28.0467,27.9622,28.0402,30200.0
2013-03-07 10:45:00,43.12,43.18,43.08,43.18,24200.0,28.0467,28.0858,28.0207,28.0858,24200.0
2013-03-07 10:50:00,43.18,43.2,43.17,43.2,45300.0,28.0858,28.0988,28.0793,28.0988,45300.0
2013-03-07 10:55:00,43.19,43.2,43.15,43.18,24900.0,28.0923,28.0988,28.0662,28.0858,24900.0
2013-03-07 11:00:00,43.19,43.21,43.18,43.21,54400.0,28.0923,28.1053,28.0858,28.1053,54400.0
2013-03-07 11:05:00,43.2,43.28,43.18,43.27,48600.0,28.0988,28.1508,28.0858,28.1443,48600.0
2013-03-07 11:10:00,43.26,43.29,43.21,43.23,14900.0,28.1378,28.1573,28.1053,28.1183,14900.0
2013-03-07 11:15:00,43.23,43.3,43.23,43.27,21000.0,28.1183,28.1638,28.1183,28.1443,21000.0
2013-03-07 11:20:00,43.28,43.29,43.23,43.28,11100.0,28.1508,28.1573,28.1183,28.1508,11100.0
2013-03-07 11:25:00,43.28,43.3,43.25,43.25,24300.0,28.1508,28.1638,28.1313,28.1313,24300.0
2013-03-07 11:30:00,43.25,43.3,43.24,43.27,17800.0,28.1313,28.1638,28.1248,28.1443,17800.0
2013-03-07 11:35:00,43.28,43.28,43.25,43.27,21600.0,28.1508,28.1508,28.1313,28.1443,21600.0
2013-03-07 11:40:00,43.27,43.3,43.26,43.29,8600.0,28.1443,28.1638,28.1378,28.1573,8600.0
2013-03-07 11:45:00,43.29,43.31,43.27,43.29,16200.0,28.1573,28.1703,28.1443,28.1573,16200.0
2013-03-07 11:50:00,43.3,43.32,43.29,43.32,6700.0,28.1638,28.1768,28.1573,28.1768,6700.0
2013-03-07 11:55:00,43.32,43.36,43.31,43.32,30900.0,28.1768,28.2028,28.1703,28.1768,30900.0
2013-03-07 12:00:00,43.32,43.34,43.31,43.33,13200.0,28.1768,28.1898,28.1703,28.1833,13200.0
2013-03-07 12:05:00,43.32,43.34,43.3,43.31,17300.0,28.1768,28.1898,28.1638,28.1703,17300.0
2013-03-07 12:10:00,43.31,43.32,43.25,43.25,21900.0,28.1703,28.1768,28.1313,28.1313,21900.0
2013-03-07 12:15:00,43.25,43.26,43.21,43.22,12900.0,28.1313,28.1378,28.1053,28.1118,12900.0
2013-03-07 12:20:00,43.22,43.23,43.21,43.22,10000.0,28.1118,28.1183,28.1053,28.1118,10000.0
2013-03-07 12:25:00,43.22,43.28,43.16,43.28,37600.0,28.1118,28.1508,28.0728,28.1508,37600.0
2013-03-07 12:30:00,43.27,43.33,43.27,43.3,17900.0,28.1443,28.1833,28.1443,28.1638,17900.0
2013-03-07 12:35:00,43.3,43.3,43.27,43.28,33300.0,28.1638,28.1638,28.1443,28.1508,33300.0
2013-03-07 12:40:00,43.28,43.3,43.27,43.29,13800.0,28.1508,28.1638,28.1443,28.1573,13800.0
2013-03-07 12:45:00,43.28,43.34,43.27,43.28,60200.0,28.1508,28.1898,28.1443,28.1508,60200.0
2013-03-07 12:50:00,43.27,43.3,43.26,43.3,17500.0,28.1443,28.1638,28.1378,28.1638,17500.0
2013-03-07 12:55:00,43.3,43.34,43.3,43.31,14800.0,28.1638,28.1898,28.1638,28.1703,14800.0
2013-03-07 13:00:00,43.31,43.34,43.29,43.3,16500.0,28.1703,28.1898,28.1573,28.1638,16500.0
2013-03-07 13:05:00,43.29,43.33,43.29,43.33,14900.0,28.1573,28.1833,28.1573,28.1833,14900.0
2013-03-07 13:10:00,43.31,43.34,43.31,43.31,8400.0,28.1703,28.1898,28.1703,28.1703,8400.0
2013-03-07 13:15:00,43.32,43.34,43.31,43.32,12100.0,28.1768,28.1898,28.1703,28.1768,12100.0
2013-03-07 13:20:00,43.31,43.33,43.3,43.33,7800.0,28.1703,28.1833,28.1638,28.1833,7800.0
2013-03-07 13:25:00,43.33,43.35,43.32,43.33,11500.0,28.1833,28.1963,28.1768,28.1833,11500.0
2013-03-07 13:30:00,43.32,43.33,43.29,43.29,31300.0,28.1768,28.1833,28.1573,28.1573,31300.0
2013-03-07 13:35:00,43.3,43.3,43.28,43.29,26500.0,28.1638,28.1638,28.1508,28.1573,26500.0
2013-03-07 13:40:00,43.29,43.31,43.28,43.29,24600.0,28.1573,28.1703,28.1508,28.1573,24600.0
2013-03-07 13:45:00,43.29,43.31,43.28,43.29,21900.0,28.1573,28.1703,28.1508,28.1573,21900.0
2013-03-07 13:50:00,43.29,43.3,43.25,43.25,26000.0,28.1573,28.1638,28.1313,28.1313,26000.0
2013-03-07 13:55:00,43.25,43.27,43.24,43.25,9800.0,28.1313,28.1443,28.1248,28.1313,9800.0
2013-03-07 14:00:00,43.24,43.26,43.18,43.21,24300.0,28.1248,28.1378,28.0858,28.1053,24300.0
2013-03-07 14:05:00,43.22,43.22,43.19,43.2,21300.0,28.1118,28.1118,28.0923,28.0988,21300.0
2013-03-07 14:10:00,43.2,43.23,43.19,43.2,26700.0,28.0988,28.1183,28.0923,28.0988,26700.0
2013-03-07 14:15:00,43.2,43.23,43.2,43.21,11900.0,28.0988,28.1183,28.0988,28.1053,11900.0
2013-03-07 14:20:00,43.2,43.2,43.19,43.19,1700.0,28.0988,28.0988,28.0923,28.0923,1700.0
2013-03-07 14:25:00,43.2,43.22,43.2,43.2,14500.0,28.0988,28.1118,28.0988,28.0988,14500.0
2013-03-07 14:30:00,43.19,43.21,43.19,43.21,9000.0,28.0923,28.1053,28.0923,28.1053,9000.0
2013-03-07 14:35:00,43.21,43.21,43.17,43.19,16300.0,28.1053,28.1053,28.0793,28.0923,16300.0
2013-03-07 14:40:00,43.19,43.21,43.19,43.19,13800.0,28.0923,28.1053,28.0923,28.0923,13800.0
2013-03-07 14:45:00,43.19,43.2,43.19,43.2,10800.0,28.0923,28.0988,28.0923,28.0988,10800.0
2013-03-07 14:50:00,43.2,43.2,43.18,43.19,10300.0,28.0988,28.0988,28.0858,28.0923,10300.0
2013-03-07 14:55:00,43.19,43.25,43.19,43.25,26000.0,28.0923,28.1313,28.0923,28.1313,26000.0
2013-03-07 15:00:00,43.25,43.3,43.25,43.3,26400.0,28.1313,28.1638,28.1313,28.1638,26400.0
2013-03-07 15:05:00,43.3,43.34,43.3,43.32,31000.0,28.1638,28.1898,28.1638,28.1768,31000.0
2013-03-07 15:10:00,43.32,43.35,43.29,43.34,19200.0,28.1768,28.1963,28.1573,28.1898,19200.0
2013-03-07 15:15:00,43.35,43.39,43.33,43.36,31100.0,28.1963,28.2224,28.1833,28.2028,31100.0
2013-03-07 15:20:00,43.35,43.36,43.27,43.3,28600.0,28.1963,28.2028,28.1443,28.1638,28600.0
2013-03-07 15:25:00,43.3,43.34,43.28,43.34,17700.0,28.1638,28.1898,28.1508,28.1898,17700.0
2013-03-07 15:30:00,43.34,43.37,43.33,43.35,30300.0,28.1898,28.2093,28.1833,28.1963,30300.0
2013-03-07 15:35:00,43.35,43.36,43.3,43.34,24700.0,28.1963,28.2028,28.1638,28.1898,24700.0
2013-03-07 15:40:00,43.33,43.37,43.33,43.33,47900.0,28.1833,28.2093,28.1833,28.1833,47900.0
2013-03-07 15:45:00,43.33,43.34,43.28,43.3,46600.0,28.1833,28.1898,28.1508,28.1638,46600.0
2013-03-07 15:50:00,43.31,43.31,43.27,43.28,57200.0,28.1703,28.1703,28.1443,28.1508,57200.0
2013-03-07 15:55:00,43.29,43.31,43.25,43.26,118200.0,28.1573,28.1703,28.1313,28.1378,118200.0
2013-03-08 09:30:00,43.46,43.52,43.34,43.38,103200.0,28.2679,28.3069,28.1898,28.2158,103200.0
2013-03-08 09:35:00,43.38,43.42,43.31,43.42,23800.0,28.2158,28.2419,28.1703,28.2419,23800.0
2013-03-08 09:40:00,43.41,43.41,43.25,43.28,21900.0,28.2354,28.2354,28.1313,28.1508,21900.0
2013-03-08 09:45:00,43.27,43.29,43.15,43.2,19800.0,28.1443,28.1573,28.0662,28.0988,19800.0
2013-03-08 09:50:00,43.2,43.37,43.15,43.3,33900.0,28.0988,28.2093,28.0662,28.1638,33900.0
2013-03-08 09:55:00,43.29,43.32,43.25,43.29,29200.0,28.1573,28.1768,28.1313,28.1573,29200.0
2013-03-08 10:00:00,43.29,43.31,43.22,43.29,38600.0,28.1573,28.1703,28.1118,28.1573,38600.0
2013-03-08 10:05:00,43.29,43.29,43.19,43.27,111500.0,28.1573,28.1573,28.0923,28.1443,111500.0
2013-03-08 10:10:00,43.27,43.27,43.08,43.17,25100.0,28.1443,28.1443,28.0207,28.0793,25100.0
2013-03-08 10:15:00,43.17,43.29,43.17,43.26,96200.0,28.0793,28.1573,28.0793,28.1378,96200.0
2013-03-08 10:20:00,43.27,43.3,43.23,43.23,86000.0,28.1443,28.1638,28.1183,28.1183,86000.0
2013-03-08 10:25:00,43.23,43.25,43.18,43.24,54200.0,28.1183,28.1313,28.0858,28.1248,54200.0
2013-03-08 10:30:00,43.24,43.25,43.16,43.22,15900.0,28.1248,28.1313,28.0728,28.1118,15900.0
2013-03-08 10:35:00,43.22,43.25,43.19,43.23,13800.0,28.1118,28.1313,28.0923,28.1183,13800.0
2013-03-08 10:40:00,43.24,43.3,43.24,43.28,142800.0,28.1248,28.1638,28.1248,28.1508,142800.0
2013-03-08 10:45:00,43.28,43.32,43.25,43.32,9800.0,28.1508,28.1768,28.1313,28.1768,9800.0
2013-03-08 10:50:00,43.32,43.34,43.29,43.32,26800.0,28.1768,28.1898,28.1573,28.1768,26800.0
2013-03-08 10:55:00,43.33,43.35,43.28,43.32,18200.0,28.1833,28.1963,28.1508,28.1768,18200.0
2013-03-08 11:00:00,43.3,43.31,43.23,43.3,20300.0,28.1638,28.1703,28.1183,28.1638,20300.0
2013-03-08 11:05:00,43.29,43.31,43.28,43.3,13800.0,28.1573,28.1703,28.1508,28.1638,13800.0
2013-03-08 11:10:00,43.3,43.31,43.27,43.3,19800.0,28.1638,28.1703,28.1443,28.1638,19800.0
2013-03-08 11:15:00,43.3,43.3,43.27,43.29,16800.0,28.1638,28.1638,28.1443,28.1573,16800.0
2013-03-08 11:20:00,43.28,43.3,43.27,43.28,16400.0,28.1508,28.1638,28.1443,28.1508,16400.0
2013-03-08 11:25:00,43.27,43.31,43.27,43.28,13800.0,28.1443,28.1703,28.1443,28.1508,13800.0
2013-03-08 11:30:00,43.28,43.29,43.25,43.28,26600.0,28.1508,28.1573,28.1313,28.1508,26600.0
2013-03-08 11:35:00,43.27,43.27,43.21,43.24,11600.0,28.1443,28.1443,28.1053,28.1248,11600.0
2013-03-08 11:40:00,43.25,43.26,43.22,43.24,30400.0,28.1313,28.1378,28.1118,28.1248,30400.0
2013-03-08 11:45:00,43.25,43.27,43.23,43.27,10300.0,28.1313,28.1443,28.1183,28.1443,10300.0
2013-03-08 11:50:00,43.27,43.29,43.23,43.23,7900.0,28.1443,28.1573,28.1183,28.1183,7900.0
2013-03-08 11:55:00,43.23,43.25,43.23,43.25,10600.0,28.1183,28.1313,28.1183,28.1313,10600.0
2013-03-08 12:00:00,43.25,43.25,43.21,43.23,13100.0,28.1313,28.1313,28.1053,28.1183,13100.0
2013-03-08 12:05:00,43.22,43.24,43.2,43.21,32600.0,28.1118,28.1248,28.0988,28.1053,32600.0
2013-03-08 12:10:00,43.21,43.22,43.13,43.17,35500.0,28.1053,28.1118,28.0532,28.0793,35500.0
2013-03-08 12:15:00,43.17,43.19,43.14,43.16,26800.0,28.0793,28.0923,28.0597,28.0728,26800.0
2013-03-08 12:20:00,43.16,43.24,43.16,43.22,9300.0,28.0728,28.1248,28.0728,28.1118,9300.0
2013-03-08 12:25:00,43.22,43.23,43.18,43.2,15400.0,28.1118,28.1183,28.0858,28.0988,15400.0
2013-03-08 12:30:00,43.2,43.22,43.18,43.18,15500.0,28.0988,28.1118,28.0858,28.0858,15500.0
2013-03-08 12:35:00,43.18,43.2,43.16,43.2,9100.0,28.0858,28.0988,28.0728,28.0988,9100.0
2013-03-08 12:40:00,43.2,43.2,43.16,43.19,16100.0,28.0988,28.0988,28.0728,28.0923,16100.0
2013-03-08 12:45:00,43.18,43.2,43.16,43.17,13800.0,28.0858,28.0988,28.0728,28.0793,13800.0
2013-03-08 12:50:00,43.16,43.16,43.14,43.15,22700.0,28.0728,28.0728,28.0597,28.0662,22700.0
2013-03-08 12:55:00,43.16,43.16,43.14,43.15,7200.0,28.0728,28.0728,28.0597,28.0662,7200.0
2013-03-08 13:00:00,43.15,43.2,43.14,43.2,25600.0,28.0662,28.0988,28.0597,28.0988,25600.0
2013-03-08 13:05:00,43.2,43.2,43.18,43.18,26900.0,28.0988,28.0988,28.0858,28.0858,26900.0
2013-03-08 13:10:00,43.18,43.2,43.17,43.2,27700.0,28.0858,28.0988,28.0793,28.0988,27700.0
2013-03-08 13:15:00,43.2,43.21,43.19,43.2,33200.0,28.0988,28.1053,28.0923,28.0988,33200.0
2013-03-08 13:20:00,43.2,43.22,43.19,43.21,36800.0,28.0988,28.1118,28.0923,28.1053,36800.0
2013-03-08 13:25:00,43.21,43.22,43.17,43.17,22900.0,28.1053,28.1118,28.0793,28.0793,22900.0
2013-03-08 13:30:00,43.17,43.2,43.17,43.19,10500.0,28.0793,28.0988,28.0793,28.0923,10500.0
2013-03-08 13:35:00,43.19,43.2,43.19,43.2,19300.0,28.0923,28.0988,28.0923,28.0988,19300.0
2013-03-08 13:40:00,43.19,43.21,43.16,43.17,47100.0,28.0923,28.1053,28.0728,28.0793,47100.0
2013-03-08 13:45:00,43.16,43.2,43.16,43.17,23700.0,28.0728,28.0988,28.0728,28.0793,23700.0
2013-03-08 13:50:00,43.16,43.17,43.12,43.13,25500.0,28.0728,28.0793,28.0467,28.0532,25500.0
2013-03-08 13:55:00,43.13,43.14,43.09,43.1,22000.0,28.0532,28.0597,28.0272,28.0337,22000.0
2013-03-08 14:00:00,43.09,43.12,43.09,43.11,35600.0,28.0272,28.0467,28.0272,28.0402,35600.0
2013-03-08 14:05:00,43.11,43.15,43.1,43.14,22300.0,28.0402,28.0662,28.0337,28.0597,22300.0
2013-03-08 14:10:00,43.14,43.16,43.13,43.14,16100.0,28.0597,28.0728,28.0532,28.0597,16100.0
2013-03-08 14:15:00,43.14,43.15,43.1,43.11,26700.0,28.0597,28.0662,28.0337,28.0402,26700.0
2013-03-08 14:20:00,43.11,43.14,43.1,43.13,18600.0,28.0402,28.0597,28.0337,28.0532,18600.0
2013-03-08 14:25:00,43.13,43.15,43.12,43.15,17600.0,28.0532,28.0662,28.0467,28.0662,17600.0
2013-03-08 14:30:00,43.15,43.16,43.13,43.15,20000.0,28.0662,28.0728,28.0532,28.0662,20000.0
2013-03-08 14:35:00,43.15,43.16,43.13,43.15,25300.0,28.0662,28.0728,28.0532,28.0662,25300.0
2013-03-08 14:40:00,43.15,43.16,43.13,43.13,29600.0,28.0662,28.0728,28.0532,28.0532,29600.0
2013-03-08 14:45:00,43.14,43.14,43.12,43.12,14600.0,28.0597,28.0597,28.0467,28.0467,14600.0
2013-03-08 14:50:00,43.13,43.15,43.12,43.14,56000.0,28.0532,28.0662,28.0467,28.0597,56000.0
2013-03-08 14:55:00,43.14,43.17,43.12,43.13,115100.0,28.0597,28.0793,28.0467,28.0532,115100.0
2013-03-08 15:00:00,43.14,43.16,43.14,43.14,205400.0,28.0597,28.0728,28.0597,28.0597,205400.0
2013-03-08 15:05:00,43.15,43.15,43.14,43.15,41900.0,28.0662,28.0662,28.0597,28.0662,41900.0
2013-03-08 15:10:00,43.15,43.15,43.1,43.12,55100.0,28.0662,28.0662,28.0337,28.0467,55100.0
2013-03-08 15:15:00,43.13,43.15,43.09,43.09,125300.0,28.0532,28.0662,28.0272,28.0272,125300.0
2013-03-08 15:20:00,43.09,43.14,43.09,43.14,32400.0,28.0272,28.0597,28.0272,28.0597,32400.0
2013-03-08 15:25:00,43.14,43.14,43.09,43.09,45400.0,28.0597,28.0597,28.0272,28.0272,45400.0
2013-03-08 15:30:00,43.09,43.1,43.08,43.09,38100.0,28.0272,28.0337,28.0207,28.0272,38100.0
2013-03-08 15:35:00,43.1,43.1,43.03,43.07,94900.0,28.0337,28.0337,27.9882,28.0142,94900.0
2013-03-08 15:40:00,43.07,43.07,43.04,43.05,42400.0,28.0142,28.0142,27.9947,28.0012,42400.0
2013-03-08 15:45:00,43.05,43.06,43.03,43.05,98100.0,28.0012,28.0077,27.9882,28.0012,98100.0
2013-03-08 15:50:00,43.05,43.11,43.04,43.08,108300.0,28.0012,28.0402,27.9947,28.0207,108300.0
2013-03-08 15:55:00,43.08,43.09,43.02,43.02,149400.0,28.0207,28.0272,27.9817,27.9817,149400.0
2013-03-11 09:30:00,42.99,43.01,42.82,42.86,51500.0,27.9622,27.9752,27.8516,27.8776,51500.0
2013-03-11 09:35:00,42.84,42.85,42.72,42.78,41100.0,27.8646,27.8711,27.7866,27.8256,41100.0
2013-03-11 09:40:00,42.78,42.8,42.71,42.73,21800.0,27.8256,27.8386,27.7801,27.7931,21800.0
2013-03-11 09:45:00,42.74,42.76,42.71,42.73,24000.0,27.7996,27.8126,27.7801,27.7931,24000.0
2013-03-11 09:50:00,42.72,42.79,42.72,42.74,29000.0,27.7866,27.8321,27.7866,27.7996,29000.0
2013-03-11 09:55:00,42.74,42.77,42.71,42.73,21400.0,27.7996,27.8191,27.7801,27.7931,21400.0
2013-03-11 10:00:00,42.74,42.81,42.72,42.76,51800.0,27.7996,27.8451,27.7866,27.8126,51800.0
2013-03-11 10:05:00,42.75,42.76,42.69,42.75,35100.0,27.8061,27.8126,27.767,27.8061,35100.0
2013-03-11 10:10:00,42.75,42.76,42.67,42.72,61000.0,27.8061,27.8126,27.754,27.7866,61000.0
2013-03-11 10:15:00,42.72,42.72,42.59,42.59,57600.0,27.7866,27.7866,27.702,27.702,57600.0
2013-03-11 10:20:00,42.6,42.62,42.53,42.54,51900.0,27.7085,27.7215,27.663,27.6695,51900.0
2013-03-11 10:25:00,42.54,42.59,42.54,42.58,58900.0,27.6695,27.702,27.6695,27.6955,58900.0
2013-03-11 10:30:00,42.58,42.59,42.53,42.54,43300.0,27.6955,27.702,27.663,27.6695,43300.0
2013-03-11 10:35:00,42.54,42.56,42.52,42.54,38200.0,27.6695,27.6825,27.6565,27.6695,38200.0
2013-03-11 10:40:00,42.55,42.67,42.55,42.66,33600.0,27.676,27.754,27.676,27.7475,33600.0
2013-03-11 10:45:00,42.66,42.71,42.66,42.7,17900.0,27.7475,27.7801,27.7475,27.7736,17900.0
2013-03-11 10:50:00,42.7,42.77,42.7,42.76,20300.0,27.7736,27.8191,27.7736,27.8126,20300.0
2013-03-11 10:55:00,42.76,42.76,42.73,42.75,20700.0,27.8126,27.8126,27.7931,27.8061,20700.0
2013-03-11 11:00:00,42.75,42.76,42.7,42.71,36700.0,27.8061,27.8126,27.7736,27.7801,36700.0
2013-03-11 11:05:00,42.71,42.71,42.64,42.66,28100.0,27.7801,27.7801,27.7345,27.7475,28100.0
2013-03-11 11:10:00,42.66,42.67,42.63,42.63,52700.0,27.7475,27.754,27.728,27.728,52700.0
2013-03-11 11:15:00,42.64,42.65,42.64,42.65,16900.0,27.7345,27.741,27.7345,27.741,16900.0
2013-03-11 11:20:00,42.65,42.65,42.63,42.65,23300.0,27.741,27.741,27.728,27.741,23300.0
2013-03-11 11:25:00,42.65,42.65,42.59,42.6,28300.0,27.741,27.741,27.702,27.7085,28300.0
2013-03-11 11:30:00,42.6,42.64,41.73,42.59,95300.0,27.7085,27.7345,27.1426,27.702,95300.0
2013-03-11 11:35:00,42.6,42.62,42.57,42.61,68500.0,27.7085,27.7215,27.689,27.715,68500.0
2013-03-11 11:40:00,42.61,42.64,42.59,42.6,42100.0,27.715,27.7345,27.702,27.7085,42100.0
2013-03-11 11:45:00,42.6,42.62,42.59,42.6,23300.0,27.7085,27.7215,27.702,27.7085,23300.0
2013-03-11 11:50:00,42.6,42.61,42.58,42.6,22000.0,27.7085,27.715,27.6955,27.7085,22000.0
2013-03-11 11:55:00,42.59,42.6,42.59,42.6,250500.0,27.702,27.7085,27.702,27.7085,250500.0
2013-03-11 12:00:00,42.6,42.65,42.58,42.62,35700.0,27.7085,27.741,27.6955,27.7215,35700.0
2013-03-11 12:05:00,42.62,42.64,42.62,42.64,369700.0,27.7215,27.7345,27.7215,27.7345,369700.0
2013-03-11 12:10:00,42.63,42.65,42.63,42.65,89200.0,27.728,27.741,27.728,27.741,89200.0
2013-03-11 12:15:00,42.65,42.79,42.64,42.79,81500.0,27.741,27.8321,27.7345,27.8321,81500.0
2013-03-11 12:20:00,42.79,42.85,42.73,42.74,249200.0,27.8321,27.8711,27.7931,27.7996,249200.0
2013-03-11 12:25:00,42.74,42.75,42.69,42.75,68100.0,27.7996,27.8061,27.767,27.8061,68100.0
2013-03-11 12:30:00,42.74,42.75,42.7,42.72,117900.0,27.7996,27.8061,27.7736,27.7866,117900.0
2013-03-11 12:35:00,42.72,42.76,42.7,42.73,64300.0,27.7866,27.8126,27.7736,27.7931,64300.0
2013-03-11 12:40:00,42.74,42.75,42.74,42.75,19600.0,27.7996,27.8061,27.7996,27.8061,19600.0
2013-03-11 12:45:00,42.75,42.75,42.72,42.72,26600.0,27.8061,27.8061,27.7866,27.7866,26600.0
2013-03-11 12:50:00,42.72,42.73,42.69,42.7,32300.0,27.7866,27.7931,27.767,27.7736,32300.0
2013-03-11 12:55:00,42.69,42.71,42.69,42.7,37300.0,27.767,27.7801,27.767,27.7736,37300.0
2013-03-11 13:00:00,42.7,42.71,42.69,42.71,45900.0,27.7736,27.7801,27.767,27.7801,45900.0
2013-03-11 13:05:00,42.7,42.71,42.69,42.71,53000.0,27.7736,27.7801,27.767,27.7801,53000.0
2013-03-11 13:10:00,42.7,42.72,42.69,42.7,118700.0,27.7736,27.7866,27.767,27.7736,118700.0
2013-03-11 13:15:00,42.7,42.79,42.69,42.78,30300.0,27.7736,27.8321,27.767,27.8256,30300.0
2013-03-11 13:20:00,42.78,42.84,42.78,42.81,159200.0,27.8256,27.8646,27.8256,27.8451,159200.0
2013-03-11 13:25:00,42.8,42.81,42.78,42.78,19800.0,27.8386,27.8451,27.8256,27.8256,19800.0
2013-03-11 13:30:00,42.78,42.8,42.78,42.79,29000.0,27.8256,27.8386,27.8256,27.8321,29000.0
2013-03-11 13:35:00,42.8,42.81,42.77,42.8,32400.0,27.8386,27.8451,27.8191,27.8386,32400.0
2013-03-11 13:40:00,42.81,42.81,42.75,42.76,20900.0,27.8451,27.8451,27.8061,27.8126,20900.0
2013-03-11 13:45:00,42.76,42.76,42.75,42.75,19200.0,27.8126,27.8126,27.8061,27.8061,19200.0
2013-03-11 13:50:00,42.75,42.76,42.74,42.76,18100.0,27.8061,27.8126,27.7996,27.8126,18100.0
2013-03-11 13:55:00,42.76,42.76,42.73,42.74,111800.0,27.8126,27.8126,27.7931,27.7996,111800.0
2013-03-11 14:00:00,42.75,42.81,42.74,42.8,20800.0,27.8061,27.8451,27.7996,27.8386,20800.0
2013-03-11 14:05:00,42.8,42.8,42.77,42.78,25100.0,27.8386,27.8386,27.8191,27.8256,25100.0
2013-03-11 14:10:00,42.77,42.78,42.75,42.76,34500.0,27.8191,27.8256,27.8061,27.8126,34500.0
2013-03-11 14:15:00,42.75,42.77,42.72,42.74,19800.0,27.8061,27.8191,27.7866,27.7996,19800.0
2013-03-11 14:20:00,42.74,42.76,42.73,42.75,26000.0,27.7996,27.8126,27.7931,27.8061,26000.0
2013-03-11 14:25:00,42.75,42.81,42.75,42.79,136600.0,27.8061,27.8451,27.8061,27.8321,136600.0
2013-03-11 14:30:00,42.8,42.84,42.79,42.81,36200.0,27.8386,27.8646,27.8321,27.8451,36200.0
2013-03-11 14:35:00,42.8,42.82,42.79,42.8,41800.0,27.8386,27.8516,27.8321,27.8386,41800.0
2013-03-11 14:40:00,42.8,42.82,42.8,42.81,37400.0,27.8386,27.8516,27.8386,27.8451,37400.0
2013-03-11 14:45:00,42.81,42.81,42.79,42.79,58700.0,27.8451,27.8451,27.8321,27.8321,58700.0
2013-03-11 14:50:00,42.8,42.8,42.78,42.79,26100.0,27.8386,27.8386,27.8256,27.8321,26100.0
2013-03-11 14:55:00,42.8,42.8,42.79,42.79,14900.0,27.8386,27.8386,27.8321,27.8321,14900.0
2013-03-11 15:00:00,42.8,42.84,42.79,42.81,305900.0,27.8386,27.8646,27.8321,27.8451,305900.0
2013-03-11 15:05:00,42.82,42.82,42.78,42.8,77700.0,27.8516,27.8516,27.8256,27.8386,77700.0
2013-03-11 15:10:00,42.81,42.81,42.78,42.8,47600.0,27.8451,27.8451,27.8256,27.8386,47600.0
2013-03-11 15:15:00,42.8,42.83,42.78,42.82,39400.0,27.8386,27.8581,27.8256,27.8516,39400.0
2013-03-11 15:20:00,42.82,42.82,42.75,42.75,46600.0,27.8516,27.8516,27.8061,27.8061,46600.0
2013-03-11 15:25:00,42.75,42.76,42.71,42.71,34000.0,27.8061,27.8126,27.7801,27.7801,34000.0
2013-03-11 15:30:00,42.71,42.76,42.71,42.73,54800.0,27.7801,27.8126,27.7801,27.7931,54800.0
2013-03-11 15:35:00,42.73,42.76,42.71,42.73,43000.0,27.7931,27.8126,27.7801,27.7931,43000.0
2013-03-11 15:40:00,42.73,42.78,42.73,42.78,137700.0,27.7931,27.8256,27.7931,27.8256,137700.0
2013-03-11 15:45:00,42.78,42.82,42.77,42.77,366200.0,27.8256,27.8516,27.8191,27.8191,366200.0
2013-03-11 15:50:00,42.76,42.82,42.75,42.81,91100.0,27.8126,27.8516,27.8061,27.8451,91100.0
2013-03-11 15:55:00,42.81,42.82,42.79,42.8,383400.0,27.8451,27.8516,27.8321,27.8386,383400.0
2013-03-12 09:30:00,42.8,42.86,42.69,42.84,51400.0,27.8386,27.8776,27.767,27.8646,51400.0
2013-03-12 09:35:00,42.84,42.85,42.71,42.73,37100.0,27.8646,27.8711,27.7801,27.7931,37100.0
2013-03-12 09:40:00,42.71,42.78,42.7,42.75,113800.0,27.7801,27.8256,27.7736,27.8061,113800.0
2013-03-12 09:45:00,42.75,42.79,42.72,42.79,54100.0,27.8061,27.8321,27.7866,27.8321,54100.0
2013-03-12 09:50:00,42.8,42.82,42.76,42.82,206100.0,27.8386,27.8516,27.8126,27.8516,206100.0
2013-03-12 09:55:00,42.81,42.95,42.8,42.94,23100.0,27.8451,27.9362,27.8386,27.9297,23100.0
2013-03-12 10:00:00,42.94,42.97,42.89,42.97,26300.0,27.9297,27.9492,27.8971,27.9492,26300.0
2013-03-12 10:05:00,42.96,42.98,42.92,42.94,30000.0,27.9427,27.9557,27.9166,27.9297,30000.0
2013-03-12 10:10:00,42.94,42.96,42.9,42.96,26200.0,27.9297,27.9427,27.9036,27.9427,26200.0
2013-03-12 10:15:00,42.95,42.95,42.89,42.89,7400.0,27.9362,27.9362,27.8971,27.8971,7400.0
2013-03-12 10:20:00,42.89,42.94,42.87,42.9,57300.0,27.8971,27.9297,27.8841,27.9036,57300.0
2013-03-12 10:25:00,42.89,42.93,42.89,42.93,27100.0,27.8971,27.9232,27.8971,27.9232,27100.0
2013-03-12 10:30:00,42.93,42.98,42.93,42.98,17300.0,27.9232,27.9557,27.9232,27.9557,17300.0
2013-03-12 10:35:00,42.98,43.0,42.96,42.98,24600.0,27.9557,27.9687,27.9427,27.9557,24600.0
2013-03-12 10:40:00,42.98,42.99,42.94,42.96,20900.0,27.9557,27.9622,27.9297,27.9427,20900.0
2013-03-12 10:45:00,42.95,42.96,42.93,42.94,15600.0,27.9362,27.9427,27.9232,27.9297,15600.0
2013-03-12 10:50:00,42.94,42.96,42.91,42.93,29000.0,27.9297,27.9427,27.9101,27.9232,29000.0
2013-03-12 10:55:00,42.92,42.94,42.92,42.93,7300.0,27.9166,27.9297,27.9166,27.9232,7300.0
2013-03-12 11:00:00,42.93,42.93,42.88,42.91,11500.0,27.9232,27.9232,27.8906,27.9101,11500.0
2013-03-12 11:05:00,42.9,42.93,42.87,42.89,42400.0,27.9036,27.9232,27.8841,27.8971,42400.0
2013-03-12 11:10:00,42.88,42.96,42.87,42.93,19100.0,27.8906,27.9427,27.8841,27.9232,19100.0
2013-03-12 11:15:00,42.93,42.96,42.9,42.91,27500.0,27.9232,27.9427,27.9036,27.9101,27500.0
2013-03-12 11:20:00,42.9,42.91,42.84,42.85,20100.0,27.9036,27.9101,27.8646,27.8711,20100.0
2013-03-12 11:25:00,42.86,42.87,42.82,42.82,11200.0,27.8776,27.8841,27.8516,27.8516,11200.0
2013-03-12 11:30:00,42.83,42.9,42.83,42.88,23400.0,27.8581,27.9036,27.8581,27.8906,23400.0
2013-03-12 11:35:00,42.89,42.92,42.88,42.88,14000.0,27.8971,27.9166,27.8906,27.8906,14000.0
2013-03-12 11:40:00,42.88,42.9,42.85,42.86,10600.0,27.8906,27.9036,27.8711,27.8776,10600.0
2013-03-12 11:45:00,42.85,42.86,42.8,42.84,10300.0,27.8711,27.8776,27.8386,27.8646,10300.0
2013-03-12 11:50:00,42.84,42.95,42.84,42.94,18100.0,27.8646,27.9362,27.8646,27.9297,18100.0
2013-03-12 11:55:00,42.93,42.97,42.92,42.97,34000.0,27.9232,27.9492,27.9166,27.9492,34000.0
2013-03-12 12:00:00,42.98,42.98,42.94,42.94,12900.0,27.9557,27.9557,27.9297,27.9297,12900.0
2013-03-12 12:05:00,42.94,42.96,42.92,42.92,22500.0,27.9297,27.9427,27.9166,27.9166,22500.0
2013-03-12 12:10:00,42.92,42.95,42.9,42.94,10900.0,27.9166,27.9362,27.9036,27.9297,10900.0
2013-03-12 12:15:00,42.94,42.96,42.93,42.93,4200.0,27.9297,27.9427,27.9232,27.9232,4200.0
2013-03-12 12:20:00,42.93,42.94,42.9,42.92,20400.0,27.9232,27.9297,27.9036,27.9166,20400.0
2013-03-12 12:25:00,42.92,42.93,42.84,42.89,13400.0,27.9166,27.9232,27.8646,27.8971,13400.0
2013-03-12 12:30:00,42.89,42.92,42.89,42.89,8700.0,27.8971,27.9166,27.8971,27.8971,8700.0
2013-03-12 12:35:00,42.89,42.92,42.84,42.86,15900.0,27.8971,27.9166,27.8646,27.8776,15900.0
2013-03-12 12:40:00,42.86,42.87,42.82,42.84,15500.0,27.8776,27.8841,27.8516,27.8646,15500.0
2013-03-12 12:45:00,42.83,42.9,42.83,42.87,14500.0,27.8581,27.9036,27.8581,27.8841,14500.0
2013-03-12 12:50:00,42.87,42.89,42.86,42.87,25200.0,27.8841,27.8971,27.8776,27.8841,25200.0
2013-03-12 12:55:00,42.87,42.91,42.86,42.87,19500.0,27.8841,27.9101,27.8776,27.8841,19500.0
2013-03-12 13:00:00,42.86,42.86,42.84,42.86,3600.0,27.8776,27.8776,27.8646,27.8776,3600.0
2013-03-12 13:05:00,42.86,42.88,42.84,42.84,9900.0,27.8776,27.8906,27.8646,27.8646,9900.0
2013-03-12 13:10:00,42.84,42.89,42.84,42.87,9500.0,27.8646,27.8971,27.8646,27.8841,9500.0
2013-03-12 13:15:00,42.86,42.88,42.86,42.87,4200.0,27.8776,27.8906,27.8776,27.8841,4200.0
2013-03-12 13:20:00,42.87,42.89,42.85,42.86,9400.0,27.8841,27.8971,27.8711,27.8776,9400.0
2013-03-12 13:25:00,42.86,42.87,42.84,42.84,7000.0,27.8776,27.8841,27.8646,27.8646,7000.0
2013-03-12 13:30:00,42.84,42.85,42.81,42.83,9400.0,27.8646,27.8711,27.8451,27.8581,9400.0
2013-03-12 13:35:00,42.82,42.88,42.82,42.84,26000.0,27.8516,27.8906,27.8516,27.8646,26000.0
2013-03-12 13:40:00,42.84,42.86,42.83,42.84,12000.0,27.8646,27.8776,27.8581,27.8646,12000.0
2013-03-12 13:45:00,42.85,42.85,42.8,42.8,16000.0,27.8711,27.8711,27.8386,27.8386,16000.0
2013-03-12 13:50:00,42.8,42.86,42.8,42.81,36600.0,27.8386,27.8776,27.8386,27.8451,36600.0
2013-03-12 13:55:00,42.81,42.83,42.8,42.83,19900.0,27.8451,27.8581,27.8386,27.8581,19900.0
2013-03-12 14:00:00,42.84,42.86,42.83,42.84,18100.0,27.8646,27.8776,27.8581,27.8646,18100.0
2013-03-12 14:05:00,42.85,42.86,42.83,42.84,43200.0,27.8711,27.8776,27.8581,27.8646,43200.0
2013-03-12 14:10:00,42.84,42.86,42.79,42.81,65900.0,27.8646,27.8776,27.8321,27.8451,65900.0
2013-03-12 14:15:00,42.81,42.81,42.78,42.8,9900.0,27.8451,27.8451,27.8256,27.8386,9900.0
2013-03-12 14:20:00,42.79,42.8,42.69,42.7,43300.0,27.8321,27.8386,27.767,27.7736,43300.0
2013-03-12 14:25:00,42.7,42.71,42.63,42.63,26200.0,27.7736,27.7801,27.728,27.728,26200.0
2013-03-12 14:30:00,42.64,42.66,42.61,42.62,26200.0,27.7345,27.7475,27.715,27.7215,26200.0
2013-03-12 14:35:00,42.63,42.64,42.62,42.64,21900.0,27.728,27.7345,27.7215,27.7345,21900.0
2013-03-12 14:40:00,42.64,42.65,42.63,42.64,21700.0,27.7345,27.741,27.728,27.7345,21700.0
2013-03-12 14:45:00,42.64,42.67,42.64,42.66,35600.0,27.7345,27.754,27.7345,27.7475,35600.0
2013-03-12 14:50:00,42.66,42.66,42.65,42.66,8900.0,27.7475,27.7475,27.741,27.7475,8900.0
2013-03-12 14:55:00,42.65,42.66,42.61,42.61,23900.0,27.741,27.7475,27.715,27.715,23900.0
2013-03-12 15:00:00,42.62,42.68,42.61,42.67,30400.0,27.7215,27.7605,27.715,27.754,30400.0
2013-03-12 15:05:00,42.67,42.67,42.62,42.64,23000.0,27.754,27.754,27.7215,27.7345,23000.0
2013-03-12 15:10:00,42.65,42.76,42.65,42.76,22400.0,27.741,27.8126,27.741,27.8126,22400.0
2013-03-12 15:15:00,42.76,42.79,42.75,42.79,301100.0,27.8126,27.8321,27.8061,27.8321,301100.0
2013-03-12 15:20:00,42.8,42.86,42.79,42.85,18300.0,27.8386,27.8776,27.8321,27.8711,18300.0
2013-03-12 15:25:00,42.85,42.85,42.78,42.8,28200.0,27.8711,27.8711,27.8256,27.8386,28200.0
2013-03-12 15:30:00,42.8,42.8,42.78,42.78,10900.0,27.8386,27.8386,27.8256,27.8256,10900.0
2013-03-12 15:35:00,42.79,42.79,42.75,42.76,448600.0,27.8321,27.8321,27.8061,27.8126,448600.0
2013-03-12 15:40:00,42.76,42.8,42.72,42.73,71100.0,27.8126,27.8386,27.7866,27.7931,71100.0
2013-03-12 15:45:00,42.73,42.74,42.66,42.66,113000.0,27.7931,27.7996,27.7475,27.7475,113000.0
2013-03-12 15:50:00,42.67,42.68,42.61,42.65,226600.0,27.754,27.7605,27.715,27.741,226600.0
2013-03-12 15:55:00,42.65,42.67,42.59,42.62,345800.0,27.741,27.754,27.702,27.7215,345800.0
2013-03-13 09:30:00,42.56,42.7,42.4,42.67,56200.0,27.6825,27.7736,27.5784,27.754,56200.0
2013-03-13 09:35:00,42.65,42.69,42.6,42.62,28100.0,27.741,27.767,27.7085,27.7215,28100.0
2013-03-13 09:40:00,42.63,42.63,42.42,42.51,55800.0,27.728,27.728,27.5914,27.65,55800.0
2013-03-13 09:45:00,42.47,42.53,42.47,42.49,34100.0,27.624,27.663,27.624,27.637,34100.0
2013-03-13 09:50:00,42.5,42.64,42.48,42.59,11200.0,27.6435,27.7345,27.6305,27.702,11200.0
2013-03-13 09:55:00,42.6,42.72,42.57,42.72,9100.0,27.7085,27.7866,27.689,27.7866,9100.0
2013-03-13 10:00:00,42.72,42.73,42.51,42.51,17800.0,27.7866,27.7931,27.65,27.65,17800.0
2013-03-13 10:05:00,42.51,42.53,42.48,42.48,25500.0,27.65,27.663,27.6305,27.6305,25500.0
2013-03-13 10:10:00,42.48,42.6,42.48,42.6,21600.0,27.6305,27.7085,27.6305,27.7085,21600.0
2013-03-13 10:15:00,42.59,42.64,42.59,42.64,20600.0,27.702,27.7345,27.702,27.7345,20600.0
2013-03-13 10:20:00,42.64,42.66,42.6,42.63,16300.0,27.7345,27.7475,27.7085,27.728,16300.0
2013-03-13 10:25:00,42.63,42.63,42.6,42.61,13700.0,27.728,27.728,27.7085,27.715,13700.0
2013-03-13 10:30:00,42.62,42.64,42.59,42.61,16400.0,27.7215,27.7345,27.702,27.715,16400.0
2013-03-13 10:35:00,42.59,42.66,42.59,42.65,26400.0,27.702,27.7475,27.702,27.741,26400.0
2013-03-13 10:40:00,42.63,42.66,42.61,42.62,22600.0,27.728,27.7475,27.715,27.7215,22600.0
2013-03-13 10:45:00,42.63,42.66,42.63,42.66,31800.0,27.728,27.7475,27.728,27.7475,31800.0
2013-03-13 10:50:00,42.66,42.71,42.64,42.7,30600.0,27.7475,27.7801,27.7345,27.7736,30600.0
2013-03-13 10:55:00,42.7,42.73,42.7,42.71,46000.0,27.7736,27.7931,27.7736,27.7801,46000.0
2013-03-13 11:00:00,42.71,42.76,42.7,42.73,23000.0,27.7801,27.8126,27.7736,27.7931,23000.0
2013-03-13 11:05:00,42.73,42.76,42.72,42.74,20100.0,27.7931,27.8126,27.7866,27.7996,20100.0
2013-03-13 11:10:00,42.74,42.78,42.74,42.78,26800.0,27.7996,27.8256,27.7996,27.8256,26800.0
2013-03-13 11:15:00,42.78,42.79,42.76,42.77,8500.0,27.8256,27.8321,27.8126,27.8191,8500.0
2013-03-13 11:20:00,42.77,42.81,42.77,42.8,26900.0,27.8191,27.8451,27.8191,27.8386,26900.0
2013-03-13 11:25:00,42.8,42.84,42.79,42.84,12000.0,27.8386,27.8646,27.8321,27.8646,12000.0
2013-03-13 11:30:00,42.83,42.87,42.8,42.83,15300.0,27.8581,27.8841,27.8386,27.8581,15300.0
2013-03-13 11:35:00,42.83,42.87,42.82,42.84,9100.0,27.8581,27.8841,27.8516,27.8646,9100.0
2013-03-13 11:40:00,42.84,42.87,42.82,42.86,20900.0,27.8646,27.8841,27.8516,27.8776,20900.0
2013-03-13 11:45:00,42.85,42.86,42.83,42.83,24500.0,27.8711,27.8776,27.8581,27.8581,24500.0
2013-03-13 11:50:00,42.83,42.86,42.83,42.86,11700.0,27.8581,27.8776,27.8581,27.8776,11700.0
2013-03-13 11:55:00,42.86,42.87,42.8,42.83,137700.0,27.8776,27.8841,27.8386,27.8581,137700.0
2013-03-13 12:00:00,42.83,42.83,42.81,42.82,11700.0,27.8581,27.8581,27.8451,27.8516,11700.0
2013-03-13 12:05:00,42.82,42.83,42.8,42.81,23200.0,27.8516,27.8581,27.8386,27.8451,23200.0
2013-03-13 12:10:00,42.8,42.84,42.8,42.81,60400.0,27.8386,27.8646,27.8386,27.8451,60400.0
2013-03-13 12:15:00,42.8,42.83,42.8,42.81,18400.0,27.8386,27.8581,27.8386,27.8451,18400.0
2013-03-13 12:20:00,42.8,42.81,42.79,42.81,15400.0,27.8386,27.8451,27.8321,27.8451,15400.0
2013-03-13 12:25:00,42.81,42.83,42.8,42.81,10800.0,27.8451,27.8581,27.8386,27.8451,10800.0
2013-03-13 12:30:00,42.81,42.84,42.8,42.83,44700.0,27.8451,27.8646,27.8386,27.8581,44700.0
2013-03-13 12:35:00,42.83,42.84,42.8,42.82,60800.0,27.8581,27.8646,27.8386,27.8516,60800.0
2013-03-13 12:40:00,42.83,42.83,42.79,42.81,13300.0,27.8581,27.8581,27.8321,27.8451,13300.0
2013-03-13 12:45:00,42.81,42.82,42.79,42.82,16600.0,27.8451,27.8516,27.8321,27.8516,16600.0
2013-03-13 12:50:00,42.81,42.82,42.8,42.82,7400.0,27.8451,27.8516,27.8386,27.8516,7400.0
2013-03-13 12:55:00,42.82,42.82,42.8,42.82,14700.0,27.8516,27.8516,27.8386,27.8516,14700.0
2013-03-13 13:00:00,42.82,42.84,42.81,42.84,17400.0,27.8516,27.8646,27.8451,27.8646,17400.0
2013-03-13 13:05:00,42.84,42.87,42.83,42.86,26100.0,27.8646,27.8841,27.8581,27.8776,26100.0
2013-03-13 13:10:00,42.85,42.89,42.84,42.87,13800.0,27.8711,27.8971,27.8646,27.8841,13800.0
2013-03-13 13:15:00,42.88,42.88,42.85,42.88,10600.0,27.8906,27.8906,27.8711,27.8906,10600.0
2013-03-13 13:20:00,42.88,42.9,42.87,42.88,11800.0,27.8906,27.9036,27.8841,27.8906,11800.0
2013-03-13 13:25:00,42.88,42.9,42.88,42.88,9000.0,27.8906,27.9036,27.8906,27.8906,9000.0
2013-03-13 13:30:00,42.89,42.9,42.84,42.87,95700.0,27.8971,27.9036,27.8646,27.8841,95700.0
2013-03-13 13:35:00,42.86,42.88,42.86,42.88,6000.0,27.8776,27.8906,27.8776,27.8906,6000.0
2013-03-13 13:40:00,42.87,42.9,42.86,42.89,19000.0,27.8841,27.9036,27.8776,27.8971,19000.0
2013-03-13 13:45:00,42.89,42.95,42.89,42.95,28600.0,27.8971,27.9362,27.8971,27.9362,28600.0
2013-03-13 13:50:00,42.94,42.95,42.93,42.95,14600.0,27.9297,27.9362,27.9232,27.9362,14600.0
2013-03-13 13:55:00,42.94,42.95,42.93,42.95,14600.0,27.9297,27.9362,27.9232,27.9362,14600.0
2013-03-13 14:00:00,42.95,42.96,42.92,42.96,18500.0,27.9362,27.9427,27.9166,27.9427,18500.0
2013-03-13 14:05:00,42.95,42.98,42.95,42.97,15500.0,27.9362,27.9557,27.9362,27.9492,15500.0
2013-03-13 14:10:00,42.97,42.98,42.95,42.97,18700.0,27.9492,27.9557,27.9362,27.9492,18700.0
2013-03-13 14:15:00,42.97,42.98,42.95,42.96,15800.0,27.9492,27.9557,27.9362,27.9427,15800.0
2013-03-13 14:20:00,42.96,42.97,42.94,42.97,44300.0,27.9427,27.9492,27.9297,27.9492,44300.0
2013-03-13 14:25:00,42.97,42.98,42.94,42.97,17600.0,27.9492,27.9557,27.9297,27.9492,17600.0
2013-03-13 14:30:00,42.97,42.99,42.96,42.99,15900.0,27.9492,27.9622,27.9427,27.9622,15900.0
2013-03-13 14:35:00,42.99,42.99,42.96,42.96,15000.0,27.9622,27.9622,27.9427,27.9427,15000.0
2013-03-13 14:40:00,42.96,42.97,42.95,42.95,21600.0,27.9427,27.9492,27.9362,27.9362,21600.0
2013-03-13 14:45:00,42.95,42.97,42.94,42.97,14000.0,27.9362,27.9492,27.9297,27.9492,14000.0
2013-03-13 14:50:00,42.96,42.98,42.94,42.97,26600.0,27.9427,27.9557,27.9297,27.9492,26600.0
2013-03-13 14:55:00,42.96,42.98,42.93,42.96,20400.0,27.9427,27.9557,27.9232,27.9427,20400.0
2013-03-13 15:00:00,42.95,42.99,42.93,42.96,38500.0,27.9362,27.9622,27.9232,27.9427,38500.0
2013-03-13 15:05:00,42.95,42.95,42.89,42.9,28000.0,27.9362,27.9362,27.8971,27.9036,28000.0
2013-03-13 15:10:00,42.89,42.94,42.88,42.89,42400.0,27.8971,27.9297,27.8906,27.8971,42400.0
2013-03-13 15:15:00,42.9,42.94,42.89,42.91,18800.0,27.9036,27.9297,27.8971,27.9101,18800.0
2013-03-13 15:20:00,42.91,42.98,42.91,42.98,21400.0,27.9101,27.9557,27.9101,27.9557,21400.0
2013-03-13 15:25:00,42.96,43.03,42.96,43.02,49000.0,27.9427,27.9882,27.9427,27.9817,49000.0
2013-03-13 15:30:00,43.01,43.03,43.0,43.0,45600.0,27.9752,27.9882,27.9687,27.9687,45600.0
2013-03-13 15:35:00,43.01,43.05,43.0,43.02,41700.0,27.9752,28.0012,27.9687,27.9817,41700.0
2013-03-13 15:40:00,43.02,43.04,43.0,43.04,41500.0,27.9817,27.9947,27.9687,27.9947,41500.0
2013-03-13 15:45:00,43.04,43.04,43.0,43.02,54200.0,27.9947,27.9947,27.9687,27.9817,54200.0
2013-03-13 15:50:00,43.03,43.05,43.01,43.03,38300.0,27.9882,28.0012,27.9752,27.9882,38300.0
2013-03-13 15:55:00,43.03,43.04,42.98,42.99,83400.0,27.9882,27.9947,27.9557,27.9622,83400.0
2013-03-14 09:30:00,43.03,43.13,43.03,43.1,46100.0,27.9882,28.0532,27.9882,28.0337,46100.0
2013-03-14 09:35:00,43.1,43.16,43.07,43.07,31800.0,28.0337,28.0728,28.0142,28.0142,31800.0
2013-03-14 09:40:00,43.07,43.16,43.06,43.1,24600.0,28.0142,28.0728,28.0077,28.0337,24600.0
2013-03-14 09:45:00,43.11,43.15,43.11,43.14,49900.0,28.0402,28.0662,28.0402,28.0597,49900.0
2013-03-14 09:50:00,43.13,43.14,43.11,43.12,43500.0,28.0532,28.0597,28.0402,28.0467,43500.0
2013-03-14 09:55:00,43.13,43.16,43.1,43.15,53000.0,28.0532,28.0728,28.0337,28.0662,53000.0
2013-03-14 10:00:00,43.15,43.19,43.12,43.12,53600.0,28.0662,28.0923,28.0467,28.0467,53600.0
2013-03-14 10:05:00,43.13,43.18,43.11,43.11,21000.0,28.0532,28.0858,28.0402,28.0402,21000.0
2013-03-14 10:10:00,43.11,43.13,43.09,43.11,56700.0,28.0402,28.0532,28.0272,28.0402,56700.0
2013-03-14 10:15:00,43.11,43.12,43.09,43.12,63300.0,28.0402,28.0467,28.0272,28.0467,63300.0
2013-03-14 10:20:00,43.12,43.13,43.11,43.11,44800.0,28.0467,28.0532,28.0402,28.0402,44800.0
2013-03-14 10:25:00,43.11,43.12,43.1,43.11,34100.0,28.0402,28.0467,28.0337,28.0402,34100.0
2013-03-14 10:30:00,43.11,43.11,43.0,43.05,21400.0,28.0402,28.0402,27.9687,28.0012,21400.0
2013-03-14 10:35:00,43.04,43.07,43.04,43.04,32600.0,27.9947,28.0142,27.9947,27.9947,32600.0
2013-03-14 10:40:00,43.05,43.06,43.04,43.06,23800.0,28.0012,28.0077,27.9947,28.0077,23800.0
2013-03-14 10:45:00,43.05,43.06,43.04,43.06,24600.0,28.0012,28.0077,27.9947,28.0077,24600.0
2013-03-14 10:50:00,43.05,43.1,43.05,43.1,11500.0,28.0012,28.0337,28.0012,28.0337,11500.0
2013-03-14 10:55:00,43.1,43.14,43.08,43.12,16800.0,28.0337,28.0597,28.0207,28.0467,16800.0
2013-03-14 11:00:00,43.11,43.12,43.08,43.1,14300.0,28.0402,28.0467,28.0207,28.0337,14300.0
2013-03-14 11:05:00,43.1,43.13,43.08,43.1,25800.0,28.0337,28.0532,28.0207,28.0337,25800.0
2013-03-14 11:10:00,43.09,43.1,43.05,43.08,34500.0,28.0272,28.0337,28.0012,28.0207,34500.0
2013-03-14 11:15:00,43.08,43.11,43.07,43.11,51400.0,28.0207,28.0402,28.0142,28.0402,51400.0
2013-03-14 11:20:00,43.11,43.14,43.11,43.14,11900.0,28.0402,28.0597,28.0402,28.0597,11900.0
2013-03-14 11:25:00,43.14,43.15,43.08,43.08,29100.0,28.0597,28.0662,28.0207,28.0207,29100.0
2013-03-14 11:30:00,43.09,43.1,43.08,43.09,48000.0,28.0272,28.0337,28.0207,28.0272,48000.0
2013-03-14 11:35:00,43.09,43.11,43.08,43.08,98200.0,28.0272,28.0402,28.0207,28.0207,98200.0
2013-03-14 11:40:00,43.09,43.09,43.08,43.08,6900.0,28.0272,28.0272,28.0207,28.0207,6900.0
2013-03-14 11:45:00,43.08,43.1,43.08,43.08,19000.0,28.0207,28.0337,28.0207,28.0207,19000.0
2013-03-14 11:50:00,43.08,43.13,43.08,43.13,28200.0,28.0207,28.0532,28.0207,28.0532,28200.0
2013-03-14 11:55:00,43.13,43.14,43.12,43.12,23600.0,28.0532,28.0597,28.0467,28.0467,23600.0
2013-03-14 12:00:00,43.12,43.14,43.12,43.12,16100.0,28.0467,28.0597,28.0467,28.0467,16100.0
2013-03-14 12:05:00,43.12,43.17,43.12,43.16,22800.0,28.0467,28.0793,28.0467,28.0728,22800.0
2013-03-14 12:10:00,43.16,43.18,43.14,43.15,19800.0,28.0728,28.0858,28.0597,28.0662,19800.0
2013-03-14 12:15:00,43.16,43.17,43.09,43.11,41200.0,28.0728,28.0793,28.0272,28.0402,41200.0
2013-03-14 12:20:00,43.11,43.12,43.1,43.11,9700.0,28.0402,28.0467,28.0337,28.0402,9700.0
2013-03-14 12:25:00,43.12,43.12,43.09,43.09,17800.0,28.0467,28.0467,28.0272,28.0272,17800.0
2013-03-14 12:30:00,43.1,43.15,43.1,43.15,19700.0,28.0337,28.0662,28.0337,28.0662,19700.0
2013-03-14 12:35:00,43.16,43.2,43.15,43.2,11000.0,28.0728,28.0988,28.0662,28.0988,11000.0
2013-03-14 12:40:00,43.2,43.26,43.19,43.25,45000.0,28.0988,28.1378,28.0923,28.1313,45000.0
2013-03-14 12:45:00,43.24,43.26,43.23,43.26,29400.0,28.1248,28.1378,28.1183,28.1378,29400.0
2013-03-14 12:50:00,43.25,43.28,43.25,43.26,17400.0,28.1313,28.1508,28.1313,28.1378,17400.0
2013-03-14 12:55:00,43.27,43.27,43.26,43.26,4300.0,28.1443,28.1443,28.1378,28.1378,4300.0
2013-03-14 13:00:00,43.27,43.38,43.27,43.35,37900.0,28.1443,28.2158,28.1443,28.1963,37900.0
2013-03-14 13:05:00,43.35,43.38,43.35,43.36,42200.0,28.1963,28.2158,28.1963,28.2028,42200.0
2013-03-14 13:10:00,43.36,43.36,43.3,43.3,17300.0,28.2028,28.2028,28.1638,28.1638,17300.0
2013-03-14 13:15:00,43.3,43.3,43.28,43.28,61700.0,28.1638,28.1638,28.1508,28.1508,61700.0
2013-03-14 13:20:00,43.28,43.3,43.28,43.29,26200.0,28.1508,28.1638,28.1508,28.1573,26200.0
2013-03-14 13:25:00,43.28,43.28,43.23,43.23,44400.0,28.1508,28.1508,28.1183,28.1183,44400.0
2013-03-14 13:30:00,43.23,43.27,43.22,43.22,22300.0,28.1183,28.1443,28.1118,28.1118,22300.0
2013-03-14 13:35:00,43.22,43.25,43.22,43.24,15700.0,28.1118,28.1313,28.1118,28.1248,15700.0
2013-03-14 13:40:00,43.24,43.25,43.23,43.24,22400.0,28.1248,28.1313,28.1183,28.1248,22400.0
2013-03-14 13:45:00,43.25,43.29,43.24,43.29,14200.0,28.1313,28.1573,28.1248,28.1573,14200.0
2013-03-14 13:50:00,43.29,43.29,43.26,43.26,20700.0,28.1573,28.1573,28.1378,28.1378,20700.0
2013-03-14 13:55:00,43.27,43.28,43.26,43.27,32400.0,28.1443,28.1508,28.1378,28.1443,32400.0
2013-03-14 14:00:00,43.27,43.29,43.27,43.27,17300.0,28.1443,28.1573,28.1443,28.1443,17300.0
2013-03-14 14:05:00,43.27,43.29,43.25,43.29,26600.0,28.1443,28.1573,28.1313,28.1573,26600.0
2013-03-14 14:10:00,43.28,43.29,43.25,43.25,19200.0,28.1508,28.1573,28.1313,28.1313,19200.0
2013-03-14 14:15:00,43.25,43.25,43.22,43.23,37800.0,28.1313,28.1313,28.1118,28.1183,37800.0
2013-03-14 14:20:00,43.23,43.26,43.23,43.26,70000.0,28.1183,28.1378,28.1183,28.1378,70000.0
2013-03-14 14:25:00,43.26,43.26,43.22,43.22,13100.0,28.1378,28.1378,28.1118,28.1118,13100.0
2013-03-14 14:30:00,43.21,43.25,43.21,43.22,18800.0,28.1053,28.1313,28.1053,28.1118,18800.0
2013-03-14 14:35:00,43.22,43.22,43.21,43.21,15600.0,28.1118,28.1118,28.1053,28.1053,15600.0
2013-03-14 14:40:00,43.22,43.24,43.21,43.23,32200.0,28.1118,28.1248,28.1053,28.1183,32200.0
2013-03-14 14:45:00,43.22,43.23,43.18,43.18,19600.0,28.1118,28.1183,28.0858,28.0858,19600.0
2013-03-14 14:50:00,43.19,43.19,43.17,43.18,6700.0,28.0923,28.0923,28.0793,28.0858,6700.0
2013-03-14 14:55:00,43.17,43.18,43.17,43.18,5200.0,28.0793,28.0858,28.0793,28.0858,5200.0
2013-03-14 15:00:00,43.17,43.18,43.17,43.17,22900.0,28.0793,28.0858,28.0793,28.0793,22900.0
2013-03-14 15:05:00,43.17,43.18,43.17,43.17,34600.0,28.0793,28.0858,28.0793,28.0793,34600.0
2013-03-14 15:10:00,43.18,43.18,43.17,43.17,10700.0,28.0858,28.0858,28.0793,28.0793,10700.0
2013-03-14 15:15:00,43.17,43.18,43.15,43.16,88600.0,28.0793,28.0858,28.0662,28.0728,88600.0
2013-03-14 15:20:00,43.17,43.2,43.16,43.19,32000.0,28.0793,28.0988,28.0728,28.0923,32000.0
2013-03-14 15:25:00,43.18,43.23,43.18,43.22,58800.0,28.0858,28.1183,28.0858,28.1118,58800.0
2013-03-14 15:30:00,43.22,43.26,43.21,43.25,67400.0,28.1118,28.1378,28.1053,28.1313,67400.0
2013-03-14 15:35:00,43.26,43.33,43.25,43.32,81000.0,28.1378,28.1833,28.1313,28.1768,81000.0
2013-03-14 15:40:00,43.31,43.32,43.28,43.29,42400.0,28.1703,28.1768,28.1508,28.1573,42400.0
2013-03-14 15:45:00,43.3,43.31,43.24,43.25,68400.0,28.1638,28.1703,28.1248,28.1313,68400.0
2013-03-14 15:50:00,43.26,43.28,43.26,43.28,50500.0,28.1378,28.1508,28.1378,28.1508,50500.0
2013-03-14 15:55:00,43.28,43.32,43.27,43.31,154400.0,28.1508,28.1768,28.1443,28.1703,154400.0
2013-03-15 09:30:00,43.1,43.11,42.93,43.08,8700.0,28.0337,28.0402,27.9232,28.0207,8700.0
2013-03-15 09:35:00,42.93,43.2,42.92,43.01,477400.0,27.9232,28.0988,27.9166,27.9752,477400.0
2013-03-15 09:40:00,43.01,43.07,43.0,43.04,8700.0,27.9752,28.0142,27.9687,27.9947,8700.0
2013-03-15 09:45:00,43.04,43.19,43.03,43.19,26000.0,27.9947,28.0923,27.9882,28.0923,26000.0
2013-03-15 09:50:00,43.21,43.22,43.08,43.11,16000.0,28.1053,28.1118,28.0207,28.0402,16000.0
2013-03-15 09:55:00,43.09,43.1,43.04,43.08,34100.0,28.0272,28.0337,27.9947,28.0207,34100.0
2013-03-15 10:00:00,43.08,43.08,42.99,43.0,37100.0,28.0207,28.0207,27.9622,27.9687,37100.0
2013-03-15 10:05:00,43.0,43.01,42.99,43.0,36900.0,27.9687,27.9752,27.9622,27.9687,36900.0
2013-03-15 10:10:00,43.0,43.01,42.99,43.0,34200.0,27.9687,27.9752,27.9622,27.9687,34200.0
2013-03-15 10:15:00,43.0,43.04,42.99,43.02,21300.0,27.9687,27.9947,27.9622,27.9817,21300.0
2013-03-15 10:20:00,43.02,43.03,42.99,43.0,25200.0,27.9817,27.9882,27.9622,27.9687,25200.0
2013-03-15 10:25:00,43.0,43.01,42.99,42.99,16900.0,27.9687,27.9752,27.9622,27.9622,16900.0
2013-03-15 10:30:00,42.99,43.01,42.99,43.0,22900.0,27.9622,27.9752,27.9622,27.9687,22900.0
2013-03-15 10:35:00,43.0,43.02,43.0,43.02,18000.0,27.9687,27.9817,27.9687,27.9817,18000.0
2013-03-15 10:40:00,43.02,43.02,43.0,43.02,14400.0,27.9817,27.9817,27.9687,27.9817,14400.0
2013-03-15 10:45:00,43.02,43.02,42.99,43.01,26700.0,27.9817,27.9817,27.9622,27.9752,26700.0
2013-03-15 10:50:00,43.01,43.01,42.99,43.01,31400.0,27.9752,27.9752,27.9622,27.9752,31400.0
2013-03-15 10:55:00,43.01,43.05,43.0,43.04,28100.0,27.9752,28.0012,27.9687,27.9947,28100.0
2013-03-15 11:00:00,43.03,43.03,43.0,43.02,10100.0,27.9882,27.9882,27.9687,27.9817,10100.0
2013-03-15 11:05:00,43.02,43.03,43.0,43.02,14200.0,27.9817,27.9882,27.9687,27.9817,14200.0
2013-03-15 11:10:00,43.01,43.02,43.0,43.01,17900.0,27.9752,27.9817,27.9687,27.9752,17900.0
2013-03-15 11:15:00,43.02,43.02,42.99,43.01,24100.0,27.9817,27.9817,27.9622,27.9752,24100.0
2013-03-15 11:20:00,43.01,43.03,42.99,43.01,21000.0,27.9752,27.9882,27.9622,27.9752,21000.0
2013-03-15 11:25:00,43.01,43.05,43.0,43.01,26000.0,27.9752,28.0012,27.9687,27.9752,26000.0
2013-03-15 11:30:00,43.01,43.02,42.99,43.0,140700.0,27.9752,27.9817,27.9622,27.9687,140700.0
2013-03-15 11:35:00,43.0,43.01,42.99,42.99,36000.0,27.9687,27.9752,27.9622,27.9622,36000.0
2013-03-15 11:40:00,42.99,43.01,42.99,42.99,12300.0,27.9622,27.9752,27.9622,27.9622,12300.0
2013-03-15 11:45:00,43.0,43.0,42.99,42.99,16900.0,27.9687,27.9687,27.9622,27.9622,16900.0
2013-03-15 11:50:00,42.99,43.0,42.99,43.0,15700.0,27.9622,27.9687,27.9622,27.9687,15700.0
2013-03-15 11:55:00,43.0,43.02,43.0,43.0,10000.0,27.9687,27.9817,27.9687,27.9687,10000.0
2013-03-15 12:00:00,43.0,43.0,42.99,43.0,8800.0,27.9687,27.9687,27.9622,27.9687,8800.0
2013-03-15 12:05:00,43.0,43.0,42.98,42.99,17200.0,27.9687,27.9687,27.9557,27.9622,17200.0
2013-03-15 12:10:00,42.99,43.0,42.96,42.96,15800.0,27.9622,27.9687,27.9427,27.9427,15800.0
2013-03-15 12:15:00,42.96,43.01,42.96,42.99,26600.0,27.9427,27.9752,27.9427,27.9622,26600.0
2013-03-15 12:20:00,43.0,43.02,42.98,42.99,14400.0,27.9687,27.9817,27.9557,27.9622,14400.0
2013-03-15 12:25:00,42.99,43.0,42.98,43.0,10000.0,27.9622,27.9687,27.9557,27.9687,10000.0
2013-03-15 12:30:00,43.0,43.03,43.0,43.0,14200.0,27.9687,27.9882,27.9687,27.9687,14200.0
2013-03-15 12:35:00,43.01,43.01,42.98,42.98,14800.0,27.9752,27.9752,27.9557,27.9557,14800.0
2013-03-15 12:40:00,42.98,43.02,42.98,43.01,12200.0,27.9557,27.9817,27.9557,27.9752,12200.0
2013-03-15 12:45:00,43.01,43.04,43.01,43.03,10000.0,27.9752,27.9947,27.9752,27.9882,10000.0
2013-03-15 12:50:00,43.03,43.03,42.99,42.99,3200.0,27.9882,27.9882,27.9622,27.9622,3200.0
2013-03-15 12:55:00,42.99,43.01,42.99,43.0,8200.0,27.9622,27.9752,27.9622,27.9687,8200.0
2013-03-15 13:00:00,43.0,43.0,42.98,43.0,11600.0,27.9687,27.9687,27.9557,27.9687,11600.0
2013-03-15 13:05:00,43.0,43.0,42.98,42.98,14400.0,27.9687,27.9687,27.9557,27.9557,14400.0
2013-03-15 13:10:00,42.98,43.01,42.98,43.0,9700.0,27.9557,27.9752,27.9557,27.9687,9700.0
2013-03-15 13:15:00,43.0,43.02,43.0,43.01,5600.0,27.9687,27.9817,27.9687,27.9752,5600.0
2013-03-15 13:20:00,43.01,43.01,42.99,42.99,7300.0,27.9752,27.9752,27.9622,27.9622,7300.0
2013-03-15 13:25:00,42.99,43.01,42.99,43.0,19100.0,27.9622,27.9752,27.9622,27.9687,19100.0
2013-03-15 13:30:00,42.99,43.04,42.99,43.03,17300.0,27.9622,27.9947,27.9622,27.9882,17300.0
2013-03-15 13:35:00,43.04,43.04,43.02,43.02,6300.0,27.9947,27.9947,27.9817,27.9817,6300.0
2013-03-15 13:40:00,43.02,43.03,43.0,43.0,6900.0,27.9817,27.9882,27.9687,27.9687,6900.0
2013-03-15 13:45:00,43.0,43.02,43.0,43.02,2800.0,27.9687,27.9817,27.9687,27.9817,2800.0
2013-03-15 13:50:00,43.01,43.02,43.0,43.0,3500.0,27.9752,27.9817,27.9687,27.9687,3500.0
2013-03-15 13:55:00,43.0,43.0,42.98,42.99,17500.0,27.9687,27.9687,27.9557,27.9622,17500.0
2013-03-15 14:00:00,42.99,43.0,42.98,42.99,4200.0,27.9622,27.9687,27.9557,27.9622,4200.0
2013-03-15 14:05:00,42.99,43.0,42.97,42.98,30400.0,27.9622,27.9687,27.9492,27.9557,30400.0
2013-03-15 14:10:00,42.98,43.0,42.97,42.99,15200.0,27.9557,27.9687,27.9492,27.9622,15200.0
2013-03-15 14:15:00,42.99,43.01,42.98,43.01,23200.0,27.9622,27.9752,27.9557,27.9752,23200.0
2013-03-15 14:20:00,43.01,43.01,42.95,42.96,16500.0,27.9752,27.9752,27.9362,27.9427,16500.0
2013-03-15 14:25:00,42.97,42.97,42.9,42.9,11500.0,27.9492,27.9492,27.9036,27.9036,11500.0
2013-03-15 14:30:00,42.9,42.93,42.9,42.93,8800.0,27.9036,27.9232,27.9036,27.9232,8800.0
2013-03-15 14:35:00,42.93,42.93,42.89,42.92,17700.0,27.9232,27.9232,27.8971,27.9166,17700.0
2013-03-15 14:40:00,42.91,42.91,42.89,42.91,15000.0,27.9101,27.9101,27.8971,27.9101,15000.0
2013-03-15 14:45:00,42.91,42.91,42.89,42.9,18800.0,27.9101,27.9101,27.8971,27.9036,18800.0
2013-03-15 14:50:00,42.89,42.92,42.88,42.91,30200.0,27.8971,27.9166,27.8906,27.9101,30200.0
2013-03-15 14:55:00,42.91,42.92,42.9,42.9,7900.0,27.9101,27.9166,27.9036,27.9036,7900.0
2013-03-15 15:00:00,42.91,42.92,42.9,42.91,8800.0,27.9101,27.9166,27.9036,27.9101,8800.0
2013-03-15 15:05:00,42.92,42.93,42.91,42.93,15100.0,27.9166,27.9232,27.9101,27.9232,15100.0
2013-03-15 15:10:00,42.93,42.94,42.92,42.92,11500.0,27.9232,27.9297,27.9166,27.9166,11500.0
2013-03-15 15:15:00,42.92,42.93,42.9,42.91,21200.0,27.9166,27.9232,27.9036,27.9101,21200.0
2013-03-15 15:20:00,42.91,42.91,42.88,42.88,40700.0,27.9101,27.9101,27.8906,27.8906,40700.0
2013-03-15 15:25:00,42.89,42.91,42.88,42.9,50700.0,27.8971,27.9101,27.8906,27.9036,50700.0
2013-03-15 15:30:00,42.9,42.94,42.89,42.94,30700.0,27.9036,27.9297,27.8971,27.9297,30700.0
2013-03-15 15:35:00,42.94,42.95,42.91,42.92,41300.0,27.9297,27.9362,27.9101,27.9166,41300.0
2013-03-15 15:40:00,42.93,42.94,42.9,42.91,31100.0,27.9232,27.9297,27.9036,27.9101,31100.0
2013-03-15 15:45:00,42.92,42.95,42.89,42.91,83700.0,27.9166,27.9362,27.8971,27.9101,83700.0
2013-03-15 15:50:00,42.92,42.95,42.91,42.93,64500.0,27.9166,27.9362,27.9101,27.9232,64500.0
2013-03-15 15:55:00,42.94,43.02,42.94,43.01,210600.0,27.9297,27.9817,27.9297,27.9752,210600.0
2013-03-18 09:30:00,42.46,42.47,42.18,42.25,41800.0,27.6174,27.624,27.4353,27.4809,41800.0
2013-03-18 09:35:00,42.26,42.4,42.24,42.4,15000.0,27.4874,27.5784,27.4744,27.5784,15000.0
2013-03-18 09:40:00,42.41,42.48,42.39,42.45,14100.0,27.5849,27.6305,27.5719,27.6109,14100.0
2013-03-18 09:45:00,42.44,42.48,42.43,42.46,11000.0,27.6044,27.6305,27.5979,27.6174,11000.0
2013-03-18 09:50:00,42.47,42.49,42.44,42.48,16600.0,27.624,27.637,27.6044,27.6305,16600.0
2013-03-18 09:55:00,42.48,42.53,42.47,42.47,7600.0,27.6305,27.663,27.624,27.624,7600.0
2013-03-18 10:00:00,42.46,42.51,42.43,42.48,29300.0,27.6174,27.65,27.5979,27.6305,29300.0
2013-03-18 10:05:00,42.47,42.5,42.44,42.44,17400.0,27.624,27.6435,27.6044,27.6044,17400.0
2013-03-18 10:10:00,42.45,42.48,42.45,42.46,57400.0,27.6109,27.6305,27.6109,27.6174,57400.0
2013-03-18 10:15:00,42.47,42.53,42.44,42.48,76500.0,27.624,27.663,27.6044,27.6305,76500.0
2013-03-18 10:20:00,42.47,42.48,42.42,42.42,22000.0,27.624,27.6305,27.5914,27.5914,22000.0
2013-03-18 10:25:00,42.42,42.51,42.41,42.49,26100.0,27.5914,27.65,27.5849,27.637,26100.0
2013-03-18 10:30:00,42.5,42.52,42.44,42.45,16500.0,27.6435,27.6565,27.6044,27.6109,16500.0
2013-03-18 10:35:00,42.46,42.47,42.43,42.46,16300.0,27.6174,27.624,27.5979,27.6174,16300.0
2013-03-18 10:40:00,42.45,42.48,42.45,42.46,15400.0,27.6109,27.6305,27.6109,27.6174,15400.0
2013-03-18 10:45:00,42.45,42.51,42.44,42.47,12900.0,27.6109,27.65,27.6044,27.624,12900.0
2013-03-18 10:50:00,42.47,42.48,42.43,42.43,13800.0,27.624,27.6305,27.5979,27.5979,13800.0
2013-03-18 10:55:00,42.44,42.45,42.39,42.39,13600.0,27.6044,27.6109,27.5719,27.5719,13600.0
2013-03-18 11:00:00,42.39,42.41,42.38,42.4,18500.0,27.5719,27.5849,27.5654,27.5784,18500.0
2013-03-18 11:05:00,42.41,42.41,42.37,42.39,12400.0,27.5849,27.5849,27.5589,27.5719,12400.0
2013-03-18 11:10:00,42.39,42.44,42.38,42.41,13600.0,27.5719,27.6044,27.5654,27.5849,13600.0
2013-03-18 11:15:00,42.42,42.45,42.4,42.45,30400.0,27.5914,27.6109,27.5784,27.6109,30400.0
2013-03-18 11:20:00,42.44,42.47,42.43,42.47,20600.0,27.6044,27.624,27.5979,27.624,20600.0
2013-03-18 11:25:00,42.47,42.47,42.44,42.45,25300.0,27.624,27.624,27.6044,27.6109,25300.0
2013-03-18 11:30:00,42.46,42.46,42.42,42.43,18800.0,27.6174,27.6174,27.5914,27.5979,18800.0
2013-03-18 11:35:00,42.44,42.46,42.43,42.45,14600.0,27.6044,27.6174,27.5979,27.6109,14600.0
2013-03-18 11:40:00,42.45,42.46,42.44,42.44,10800.0,27.6109,27.6174,27.6044,27.6044,10800.0
2013-03-18 11:45:00,42.45,42.5,42.45,42.49,20600.0,27.6109,27.6435,27.6109,27.637,20600.0
2013-03-18 11:50:00,42.49,42.51,42.49,42.51,28200.0,27.637,27.65,27.637,27.65,28200.0
2013-03-18 11:55:00,42.5,42.52,42.48,42.49,13300.0,27.6435,27.6565,27.6305,27.637,13300.0
2013-03-18 12:00:00,42.49,42.59,42.49,42.58,29600.0,27.637,27.702,27.637,27.6955,29600.0
2013-03-18 12:05:00,42.59,42.66,42.58,42.65,13900.0,27.702,27.7475,27.6955,27.741,13900.0
2013-03-18 12:10:00,42.66,42.69,42.66,42.66,17200.0,27.7475,27.767,27.7475,27.7475,17200.0
2013-03-18 12:15:00,42.66,42.7,42.64,42.64,9700.0,27.7475,27.7736,27.7345,27.7345,9700.0
2013-03-18 12:20:00,42.65,42.65,42.62,42.62,9200.0,27.741,27.741,27.7215,27.7215,9200.0
2013-03-18 12:25:00,42.62,42.63,42.58,42.58,12500.0,27.7215,27.728,27.6955,27.6955,12500.0
2013-03-18 12:30:00,42.59,42.61,42.59,42.59,9700.0,27.702,27.715,27.702,27.702,9700.0
2013-03-18 12:35:00,42.59,42.6,42.55,42.56,7500.0,27.702,27.7085,27.676,27.6825,7500.0
2013-03-18 12:40:00,42.56,42.57,42.52,42.52,9100.0,27.6825,27.689,27.6565,27.6565,9100.0
2013-03-18 12:45:00,42.53,42.55,42.52,42.53,8000.0,27.663,27.676,27.6565,27.663,8000.0
2013-03-18 12:50:00,42.53,42.55,42.52,42.54,6100.0,27.663,27.676,27.6565,27.6695,6100.0
2013-03-18 12:55:00,42.55,42.57,42.53,42.57,6300.0,27.676,27.689,27.663,27.689,6300.0
2013-03-18 13:00:00,42.57,42.57,42.54,42.55,7300.0,27.689,27.689,27.6695,27.676,7300.0
2013-03-18 13:05:00,42.56,42.58,42.56,42.57,5000.0,27.6825,27.6955,27.6825,27.689,5000.0
2013-03-18 13:10:00,42.56,42.6,42.56,42.59,5700.0,27.6825,27.7085,27.6825,27.702,5700.0
2013-03-18 13:15:00,42.59,42.61,42.58,42.58,7200.0,27.702,27.715,27.6955,27.6955,7200.0
2013-03-18 13:20:00,42.58,42.59,42.58,42.58,2200.0,27.6955,27.702,27.6955,27.6955,2200.0
2013-03-18 13:25:00,42.59,42.61,42.51,42.51,16400.0,27.702,27.715,27.65,27.65,16400.0
2013-03-18 13:30:00,42.52,42.56,42.49,42.49,8100.0,27.6565,27.6825,27.637,27.637,8100.0
2013-03-18 13:35:00,42.49,42.52,42.47,42.49,12300.0,27.637,27.6565,27.624,27.637,12300.0
2013-03-18 13:40:00,42.49,42.52,42.47,42.49,11000.0,27.637,27.6565,27.624,27.637,11000.0
2013-03-18 13:45:00,42.5,42.51,42.49,42.49,8100.0,27.6435,27.65,27.637,27.637,8100.0
2013-03-18 13:50:00,42.49,42.49,42.45,42.45,14400.0,27.637,27.637,27.6109,27.6109,14400.0
2013-03-18 13:55:00,42.46,42.48,42.45,42.45,16400.0,27.6174,27.6305,27.6109,27.6109,16400.0
2013-03-18 14:00:00,42.45,42.48,42.44,42.47,11900.0,27.6109,27.6305,27.6044,27.624,11900.0
2013-03-18 14:05:00,42.48,42.5,42.48,42.49,3900.0,27.6305,27.6435,27.6305,27.637,3900.0
2013-03-18 14:10:00,42.49,42.51,42.48,42.5,13400.0,27.637,27.65,27.6305,27.6435,13400.0
2013-03-18 14:15:00,42.5,42.55,42.5,42.54,11000.0,27.6435,27.676,27.6435,27.6695,11000.0
2013-03-18 14:20:00,42.54,42.58,42.52,42.58,12700.0,27.6695,27.6955,27.6565,27.6955,12700.0
2013-03-18 14:25:00,42.58,42.58,42.54,42.55,13300.0,27.6955,27.6955,27.6695,27.676,13300.0
2013-03-18 14:30:00,42.55,42.55,42.49,42.49,13600.0,27.676,27.676,27.637,27.637,13600.0
2013-03-18 14:35:00,42.49,42.51,42.48,42.48,17900.0,27.637,27.65,27.6305,27.6305,17900.0
2013-03-18 14:40:00,42.48,42.5,42.47,42.49,9600.0,27.6305,27.6435,27.624,27.637,9600.0
2013-03-18 14:45:00,42.49,42.5,42.45,42.49,31300.0,27.637,27.6435,27.6109,27.637,31300.0
2013-03-18 14:50:00,42.49,42.49,42.46,42.49,15100.0,27.637,27.637,27.6174,27.637,15100.0
2013-03-18 14:55:00,42.48,42.48,42.41,42.42,26900.0,27.6305,27.6305,27.5849,27.5914,26900.0
2013-03-18 15:00:00,42.43,42.47,42.43,42.45,15400.0,27.5979,27.624,27.5979,27.6109,15400.0
2013-03-18 15:05:00,42.45,42.49,42.45,42.48,17900.0,27.6109,27.637,27.6109,27.6305,17900.0
2013-03-18 15:10:00,42.48,42.57,42.48,42.57,24000.0,27.6305,27.689,27.6305,27.689,24000.0
2013-03-18 15:15:00,42.57,42.58,42.47,42.54,70200.0,27.689,27.6955,27.624,27.6695,70200.0
2013-03-18 15:20:00,42.55,42.57,42.52,42.55,54900.0,27.676,27.689,27.6565,27.676,54900.0
2013-03-18 15:25:00,42.55,42.55,42.49,42.51,43300.0,27.676,27.676,27.637,27.65,43300.0
2013-03-18 15:30:00,42.51,42.52,42.48,42.52,37000.0,27.65,27.6565,27.6305,27.6565,37000.0
2013-03-18 15:35:00,42.53,42.53,42.46,42.47,40400.0,27.663,27.663,27.6174,27.624,40400.0
2013-03-18 15:40:00,42.47,42.51,42.45,42.46,66100.0,27.624,27.65,27.6109,27.6174,66100.0
2013-03-18 15:45:00,42.47,42.52,42.44,42.46,79200.0,27.624,27.6565,27.6044,27.6174,79200.0
2013-03-18 15:50:00,42.45,42.52,42.45,42.52,81200.0,27.6109,27.6565,27.6109,27.6565,81200.0
2013-03-18 15:55:00,42.51,42.56,42.5,42.54,101800.0,27.65,27.6825,27.6435,27.6695,101800.0
2013-03-19 09:30:00,42.68,42.82,42.68,42.77,21800.0,27.7605,27.8516,27.7605,27.8191,21800.0
2013-03-19 09:35:00,42.75,42.8,42.69,42.7,11700.0,27.8061,27.8386,27.767,27.7736,11700.0
2013-03-19 09:40:00,42.66,42.71,42.66,42.71,19700.0,27.7475,27.7801,27.7475,27.7801,19700.0
2013-03-19 09:45:00,42.71,42.71,42.65,42.7,22700.0,27.7801,27.7801,27.741,27.7736,22700.0
2013-03-19 09:50:00,42.71,42.72,42.64,42.64,39800.0,27.7801,27.7866,27.7345,27.7345,39800.0
2013-03-19 09:55:00,42.64,42.64,42.57,42.6,15300.0,27.7345,27.7345,27.689,27.7085,15300.0
2013-03-19 10:00:00,42.58,42.59,42.55,42.56,29500.0,27.6955,27.702,27.676,27.6825,29500.0
2013-03-19 10:05:00,42.56,42.57,42.42,42.46,32900.0,27.6825,27.689,27.5914,27.6174,32900.0
2013-03-19 10:10:00,42.45,42.46,42.38,42.4,92300.0,27.6109,27.6174,27.5654,27.5784,92300.0
2013-03-19 10:15:00,42.4,42.41,42.37,42.38,40000.0,27.5784,27.5849,27.5589,27.5654,40000.0
2013-03-19 10:20:00,42.38,42.41,42.29,42.29,1213900.0,27.5654,27.5849,27.5069,27.5069,1213900.0
2013-03-19 10:25:00,42.3,42.31,42.25,42.27,35800.0,27.5134,27.5199,27.4809,27.4939,35800.0
2013-03-19 10:30:00,42.27,42.27,42.23,42.24,32200.0,27.4939,27.4939,27.4678,27.4744,32200.0
2013-03-19 10:35:00,42.24,42.27,42.22,42.27,29100.0,27.4744,27.4939,27.4613,27.4939,29100.0
2013-03-19 10:40:00,42.27,42.32,42.25,42.32,27100.0,27.4939,27.5264,27.4809,27.5264,27100.0
2013-03-19 10:45:00,42.32,42.33,42.2,42.21,40500.0,27.5264,27.5329,27.4483,27.4548,40500.0
2013-03-19 10:50:00,42.21,42.27,42.17,42.17,99500.0,27.4548,27.4939,27.4288,27.4288,99500.0
2013-03-19 10:55:00,42.17,42.18,42.1,42.15,94000.0,27.4288,27.4353,27.3833,27.4158,94000.0
2013-03-19 11:00:00,42.16,42.16,42.09,42.1,25700.0,27.4223,27.4223,27.3768,27.3833,25700.0
2013-03-19 11:05:00,42.09,42.11,42.04,42.04,90300.0,27.3768,27.3898,27.3443,27.3443,90300.0
2013-03-19 11:10:00,42.03,42.11,42.01,42.11,169800.0,27.3378,27.3898,27.3248,27.3898,169800.0
2013-03-19 11:15:00,42.11,42.11,42.05,42.07,49500.0,27.3898,27.3898,27.3508,27.3638,49500.0
2013-03-19 11:20:00,42.06,42.08,42.05,42.08,16700.0,27.3573,27.3703,27.3508,27.3703,16700.0
2013-03-19 11:25:00,42.08,42.11,42.07,42.1,21400.0,27.3703,27.3898,27.3638,27.3833,21400.0
2013-03-19 11:30:00,42.11,42.17,42.11,42.15,28000.0,27.3898,27.4288,27.3898,27.4158,28000.0
2013-03-19 11:35:00,42.14,42.17,42.13,42.13,35100.0,27.4093,27.4288,27.4028,27.4028,35100.0
2013-03-19 11:40:00,42.13,42.15,42.07,42.07,27100.0,27.4028,27.4158,27.3638,27.3638,27100.0
2013-03-19 11:45:00,42.07,42.09,41.95,41.95,34500.0,27.3638,27.3768,27.2857,27.2857,34500.0
2013-03-19 11:50:00,41.95,41.96,41.89,41.93,42700.0,27.2857,27.2922,27.2467,27.2727,42700.0
2013-03-19 11:55:00,41.93,41.94,41.77,41.8,77700.0,27.2727,27.2792,27.1686,27.1882,77700.0
2013-03-19 12:00:00,41.79,41.83,41.78,41.82,38600.0,27.1817,27.2077,27.1752,27.2012,38600.0
2013-03-19 12:05:00,41.82,41.85,41.82,41.83,41100.0,27.2012,27.2207,27.2012,27.2077,41100.0
2013-03-19 12:10:00,41.83,41.84,41.76,41.78,52300.0,27.2077,27.2142,27.1621,27.1752,52300.0
2013-03-19 12:15:00,41.78,41.78,41.7,41.73,114600.0,27.1752,27.1752,27.1231,27.1426,114600.0
2013-03-19 12:20:00,41.74,41.76,41.72,41.72,565000.0,27.1491,27.1621,27.1361,27.1361,565000.0
2013-03-19 12:25:00,41.71,41.75,41.69,41.74,49900.0,27.1296,27.1556,27.1166,27.1491,49900.0
2013-03-19 12:30:00,41.74,41.76,41.71,41.75,75500.0,27.1491,27.1621,27.1296,27.1556,75500.0
2013-03-19 12:35:00,41.74,41.76,41.71,41.71,74800.0,27.1491,27.1621,27.1296,27.1296,74800.0
2013-03-19 12:40:00,41.71,41.75,41.71,41.75,34300.0,27.1296,27.1556,27.1296,27.1556,34300.0
2013-03-19 12:45:00,41.74,41.79,41.73,41.75,42000.0,27.1491,27.1817,27.1426,27.1556,42000.0
2013-03-19 12:50:00,41.75,41.77,41.69,41.69,17000.0,27.1556,27.1686,27.1166,27.1166,17000.0
2013-03-19 12:55:00,41.69,41.72,41.69,41.71,17400.0,27.1166,27.1361,27.1166,27.1296,17400.0
2013-03-19 13:00:00,41.71,41.72,41.69,41.7,24000.0,27.1296,27.1361,27.1166,27.1231,24000.0
2013-03-19 13:05:00,41.7,41.77,41.69,41.7,24500.0,27.1231,27.1686,27.1166,27.1231,24500.0
2013-03-19 13:10:00,41.7,41.71,41.67,41.68,40800.0,27.1231,27.1296,27.1036,27.1101,40800.0
2013-03-19 13:15:00,41.69,41.7,41.62,41.62,45600.0,27.1166,27.1231,27.0711,27.0711,45600.0
2013-03-19 13:20:00,41.61,41.63,41.59,41.62,29200.0,27.0646,27.0776,27.0516,27.0711,29200.0
2013-03-19 13:25:00,41.6,41.67,41.59,41.66,26500.0,27.0581,27.1036,27.0516,27.0971,26500.0
2013-03-19 13:30:00,41.66,41.75,41.65,41.73,37600.0,27.0971,27.1556,27.0906,27.1426,37600.0
2013-03-19 13:35:00,41.73,41.73,41.63,41.68,56300.0,27.1426,27.1426,27.0776,27.1101,56300.0
2013-03-19 13:40:00,41.66,41.73,41.66,41.73,26700.0,27.0971,27.1426,27.0971,27.1426,26700.0
2013-03-19 13:45:00,41.74,41.78,41.71,41.78,38800.0,27.1491,27.1752,27.1296,27.1752,38800.0
2013-03-19 13:50:00,41.78,41.8,41.76,41.76,12400.0,27.1752,27.1882,27.1621,27.1621,12400.0
2013-03-19 13:55:00,41.76,41.87,41.76,41.86,13900.0,27.1621,27.2337,27.1621,27.2272,13900.0
2013-03-19 14:00:00,41.85,41.94,41.85,41.93,36200.0,27.2207,27.2792,27.2207,27.2727,36200.0
2013-03-19 14:05:00,41.93,42.0,41.93,41.97,28600.0,27.2727,27.3182,27.2727,27.2987,28600.0
2013-03-19 14:10:00,41.97,42.01,41.94,41.94,74100.0,27.2987,27.3248,27.2792,27.2792,74100.0
2013-03-19 14:15:00,41.95,41.96,41.82,41.83,44300.0,27.2857,27.2922,27.2012,27.2077,44300.0
2013-03-19 14:20:00,41.82,41.91,41.8,41.9,28100.0,27.2012,27.2597,27.1882,27.2532,28100.0
2013-03-19 14:25:00,41.91,41.92,41.84,41.85,50800.0,27.2597,27.2662,27.2142,27.2207,50800.0
2013-03-19 14:30:00,41.85,41.97,41.85,41.9,122100.0,27.2207,27.2987,27.2207,27.2532,122100.0
2013-03-19 14:35:00,41.91,41.91,41.85,41.87,100000.0,27.2597,27.2597,27.2207,27.2337,100000.0
2013-03-19 14:40:00,41.87,41.87,41.82,41.84,44700.0,27.2337,27.2337,27.2012,27.2142,44700.0
2013-03-19 14:45:00,41.84,41.87,41.8,41.81,41400.0,27.2142,27.2337,27.1882,27.1947,41400.0
2013-03-19 14:50:00,41.81,41.84,41.8,41.83,47500.0,27.1947,27.2142,27.1882,27.2077,47500.0
2013-03-19 14:55:00,41.83,41.84,41.81,41.82,30600.0,27.2077,27.2142,27.1947,27.2012,30600.0
2013-03-19 15:00:00,41.82,41.83,41.8,41.8,79900.0,27.2012,27.2077,27.1882,27.1882,79900.0
2013-03-19 15:05:00,41.8,41.8,41.75,41.77,73400.0,27.1882,27.1882,27.1556,27.1686,73400.0
2013-03-19 15:10:00,41.77,41.97,41.77,41.96,115600.0,27.1686,27.2987,27.1686,27.2922,115600.0
2013-03-19 15:15:00,41.96,42.01,41.9,41.9,126500.0,27.2922,27.3248,27.2532,27.2532,126500.0
2013-03-19 15:20:00,41.9,41.92,41.77,41.81,56600.0,27.2532,27.2662,27.1686,27.1947,56600.0
2013-03-19 15:25:00,41.81,41.83,41.76,41.77,111100.0,27.1947,27.2077,27.1621,27.1686,111100.0
2013-03-19 15:30:00,41.77,41.82,41.76,41.78,117500.0,27.1686,27.2012,27.1621,27.1752,117500.0
2013-03-19 15:35:00,41.79,41.86,41.79,41.84,81300.0,27.1817,27.2272,27.1817,27.2142,81300.0
2013-03-19 15:40:00,41.85,41.88,41.82,41.86,48400.0,27.2207,27.2402,27.2012,27.2272,48400.0
2013-03-19 15:45:00,41.86,41.93,41.86,41.91,77400.0,27.2272,27.2727,27.2272,27.2597,77400.0
2013-03-19 15:50:00,41.92,42.06,41.91,42.04,298000.0,27.2662,27.3573,27.2597,27.3443,298000.0
2013-03-19 15:55:00,42.04,42.06,41.99,42.0,258900.0,27.3443,27.3573,27.3117,27.3182,258900.0
2013-03-20 09:30:00,42.25,42.71,42.25,42.55,70000.0,27.4809,27.7801,27.4809,27.676,70000.0
2013-03-20 09:35:00,42.58,42.6,42.42,42.49,48600.0,27.6955,27.7085,27.5914,27.637,48600.0
2013-03-20 09:40:00,42.48,42.5,42.32,42.32,43100.0,27.6305,27.6435,27.5264,27.5264,43100.0
2013-03-20 09:45:00,42.36,42.37,42.22,42.27,32500.0,27.5524,27.5589,27.4613,27.4939,32500.0
2013-03-20 09:50:00,42.29,42.36,42.28,42.36,39900.0,27.5069,27.5524,27.5004,27.5524,39900.0
2013-03-20 09:55:00,42.36,42.46,42.36,42.42,25700.0,27.5524,27.6174,27.5524,27.5914,25700.0
2013-03-20 10:00:00,42.41,42.49,42.4,42.45,32900.0,27.5849,27.637,27.5784,27.6109,32900.0
2013-03-20 10:05:00,42.46,42.49,42.39,42.39,60400.0,27.6174,27.637,27.5719,27.5719,60400.0
2013-03-20 10:10:00,42.4,42.46,42.36,42.41,22200.0,27.5784,27.6174,27.5524,27.5849,22200.0
2013-03-20 10:15:00,42.41,42.43,42.39,42.43,22700.0,27.5849,27.5979,27.5719,27.5979,22700.0
2013-03-20 10:20:00,42.42,42.43,42.39,42.4,30300.0,27.5914,27.5979,27.5719,27.5784,30300.0
2013-03-20 10:25:00,42.41,42.44,42.39,42.42,24600.0,27.5849,27.6044,27.5719,27.5914,24600.0
2013-03-20 10:30:00,42.43,42.5,42.41,42.47,43500.0,27.5979,27.6435,27.5849,27.624,43500.0
2013-03-20 10:35:00,42.47,42.5,42.39,42.47,48400.0,27.624,27.6435,27.5719,27.624,48400.0
2013-03-20 10:40:00,42.46,42.53,42.44,42.52,41800.0,27.6174,27.663,27.6044,27.6565,41800.0
2013-03-20 10:45:00,42.53,42.57,42.52,42.53,32400.0,27.663,27.689,27.6565,27.663,32400.0
2013-03-20 10:50:00,42.53,42.54,42.45,42.48,23500.0,27.663,27.6695,27.6109,27.6305,23500.0
2013-03-20 10:55:00,42.49,42.54,42.48,42.54,41800.0,27.637,27.6695,27.6305,27.6695,41800.0
2013-03-20 11:00:00,42.54,42.58,42.52,42.57,24200.0,27.6695,27.6955,27.6565,27.689,24200.0
2013-03-20 11:05:00,42.59,42.63,42.58,42.63,29100.0,27.702,27.728,27.6955,27.728,29100.0
2013-03-20 11:10:00,42.63,42.67,42.63,42.64,53300.0,27.728,27.754,27.728,27.7345,53300.0
2013-03-20 11:15:00,42.63,42.64,42.59,42.6,74400.0,27.728,27.7345,27.702,27.7085,74400.0
2013-03-20 11:20:00,42.6,42.69,42.59,42.67,30600.0,27.7085,27.767,27.702,27.754,30600.0
2013-03-20 11:25:00,42.67,42.68,42.66,42.66,14000.0,27.754,27.7605,27.7475,27.7475,14000.0
2013-03-20 11:30:00,42.66,42.67,42.63,42.65,28200.0,27.7475,27.754,27.728,27.741,28200.0
2013-03-20 11:35:00,42.65,42.66,42.64,42.66,11200.0,27.741,27.7475,27.7345,27.7475,11200.0
2013-03-20 11:40:00,42.65,42.66,42.61,42.62,41000.0,27.741,27.7475,27.715,27.7215,41000.0
2013-03-20 11:45:00,42.61,42.66,42.61,42.64,19700.0,27.715,27.7475,27.715,27.7345,19700.0
2013-03-20 11:50:00,42.63,42.63,42.55,42.57,35400.0,27.728,27.728,27.676,27.689,35400.0
2013-03-20 11:55:00,42.59,42.63,42.54,42.54,54500.0,27.702,27.728,27.6695,27.6695,54500.0
2013-03-20 12:00:00,42.54,42.55,42.52,42.53,19100.0,27.6695,27.676,27.6565,27.663,19100.0
2013-03-20 12:05:00,42.53,42.53,42.49,42.52,31600.0,27.663,27.663,27.637,27.6565,31600.0
2013-03-20 12:10:00,42.52,42.54,42.5,42.52,19900.0,27.6565,27.6695,27.6435,27.6565,19900.0
2013-03-20 12:15:00,42.52,42.58,42.51,42.58,16400.0,27.6565,27.6955,27.65,27.6955,16400.0
2013-03-20 12:20:00,42.57,42.6,42.57,42.6,18900.0,27.689,27.7085,27.689,27.7085,18900.0
2013-03-20 12:25:00,42.59,42.63,42.57,42.58,14500.0,27.702,27.728,27.689,27.6955,14500.0
2013-03-20 12:30:00,42.56,42.58,42.53,42.56,51000.0,27.6825,27.6955,27.663,27.6825,51000.0
2013-03-20 12:35:00,42.55,42.6,42.55,42.59,8200.0,27.676,27.7085,27.676,27.702,8200.0
2013-03-20 12:40:00,42.59,42.61,42.56,42.58,19100.0,27.702,27.715,27.6825,27.6955,19100.0
2013-03-20 12:45:00,42.58,42.61,42.56,42.58,47100.0,27.6955,27.715,27.6825,27.6955,47100.0
2013-03-20 12:50:00,42.59,42.59,42.55,42.55,22800.0,27.702,27.702,27.676,27.676,22800.0
2013-03-20 12:55:00,42.54,42.63,42.53,42.61,16100.0,27.6695,27.728,27.663,27.715,16100.0
2013-03-20 13:00:00,42.62,42.63,42.57,42.59,13100.0,27.7215,27.728,27.689,27.702,13100.0
2013-03-20 13:05:00,42.59,42.63,42.59,42.61,11700.0,27.702,27.728,27.702,27.715,11700.0
2013-03-20 13:10:00,42.61,42.63,42.59,42.61,9800.0,27.715,27.728,27.702,27.715,9800.0
2013-03-20 13:15:00,42.61,42.62,42.59,42.6,10000.0,27.715,27.7215,27.702,27.7085,10000.0
2013-03-20 13:20:00,42.6,42.63,42.58,42.62,16000.0,27.7085,27.728,27.6955,27.7215,16000.0
2013-03-20 13:25:00,42.62,42.62,42.59,42.6,21300.0,27.7215,27.7215,27.702,27.7085,21300.0
2013-03-20 13:30:00,42.6,42.61,42.58,42.58,20800.0,27.7085,27.715,27.6955,27.6955,20800.0
2013-03-20 13:35:00,42.58,42.61,42.58,42.61,14400.0,27.6955,27.715,27.6955,27.715,14400.0
2013-03-20 13:40:00,42.62,42.66,42.6,42.63,24100.0,27.7215,27.7475,27.7085,27.728,24100.0
2013-03-20 13:45:00,42.62,42.63,42.59,42.6,17900.0,27.7215,27.728,27.702,27.7085,17900.0
2013-03-20 13:50:00,42.61,42.61,42.57,42.6,18500.0,27.715,27.715,27.689,27.7085,18500.0
2013-03-20 13:55:00,42.6,42.61,42.57,42.59,35300.0,27.7085,27.715,27.689,27.702,35300.0
2013-03-20 14:00:00,42.59,42.61,42.52,42.6,32500.0,27.702,27.715,27.6565,27.7085,32500.0
2013-03-20 14:05:00,42.61,42.65,42.59,42.6,31400.0,27.715,27.741,27.702,27.7085,31400.0
2013-03-20 14:10:00,42.61,42.65,42.6,42.62,19300.0,27.715,27.741,27.7085,27.7215,19300.0
2013-03-20 14:15:00,42.61,42.69,42.61,42.62,27100.0,27.715,27.767,27.715,27.7215,27100.0
2013-03-20 14:20:00,42.62,42.74,42.59,42.73,42300.0,27.7215,27.7996,27.702,27.7931,42300.0
2013-03-20 14:25:00,42.72,42.73,42.63,42.67,47300.0,27.7866,27.7931,27.728,27.754,47300.0
2013-03-20 14:30:00,42.67,42.68,42.62,42.62,21300.0,27.754,27.7605,27.7215,27.7215,21300.0
2013-03-20 14:35:00,42.62,42.7,42.61,42.7,27900.0,27.7215,27.7736,27.715,27.7736,27900.0
2013-03-20 14:40:00,42.7,42.73,42.69,42.72,16800.0,27.7736,27.7931,27.767,27.7866,16800.0
2013-03-20 14:45:00,42.71,42.75,42.69,42.73,23100.0,27.7801,27.8061,27.767,27.7931,23100.0
2013-03-20 14:50:00,42.72,42.76,42.71,42.73,31900.0,27.7866,27.8126,27.7801,27.7931,31900.0
2013-03-20 14:55:00,42.73,42.74,42.7,42.71,83900.0,27.7931,27.7996,27.7736,27.7801,83900.0
2013-03-20 15:00:00,42.71,42.71,42.63,42.7,42300.0,27.7801,27.7801,27.728,27.7736,42300.0
2013-03-20 15:05:00,42.7,42.74,42.69,42.72,18400.0,27.7736,27.7996,27.767,27.7866,18400.0
2013-03-20 15:10:00,42.71,42.73,42.7,42.72,15800.0,27.7801,27.7931,27.7736,27.7866,15800.0
2013-03-20 15:15:00,42.71,42.72,42.7,42.7,31100.0,27.7801,27.7866,27.7736,27.7736,31100.0
2013-03-20 15:20:00,42.71,42.71,42.67,42.7,56400.0,27.7801,27.7801,27.754,27.7736,56400.0
2013-03-20 15:25:00,42.7,42.72,42.69,42.7,96800.0,27.7736,27.7866,27.767,27.7736,96800.0
2013-03-20 15:30:00,42.69,42.69,42.65,42.67,39700.0,27.767,27.767,27.741,27.754,39700.0
2013-03-20 15:35:00,42.68,42.74,42.67,42.73,67000.0,27.7605,27.7996,27.754,27.7931,67000.0
2013-03-20 15:40:00,42.72,42.79,42.71,42.77,30700.0,27.7866,27.8321,27.7801,27.8191,30700.0
2013-03-20 15:45:00,42.77,42.78,42.73,42.77,94000.0,27.8191,27.8256,27.7931,27.8191,94000.0
2013-03-20 15:50:00,42.78,42.78,42.65,42.7,135900.0,27.8256,27.8256,27.741,27.7736,135900.0
2013-03-20 15:55:00,42.69,42.73,42.64,42.7,158100.0,27.767,27.7931,27.7345,27.7736,158100.0
2013-03-21 09:30:00,42.45,42.45,42.25,42.32,37900.0,27.6109,27.6109,27.4809,27.5264,37900.0
2013-03-21 09:35:00,42.32,42.51,42.28,42.49,23700.0,27.5264,27.65,27.5004,27.637,23700.0
2013-03-21 09:40:00,42.47,42.6,42.45,42.58,28400.0,27.624,27.7085,27.6109,27.6955,28400.0
2013-03-21 09:45:00,42.57,42.61,42.53,42.61,28500.0,27.689,27.715,27.663,27.715,28500.0
2013-03-21 09:50:00,42.61,42.67,42.61,42.67,13200.0,27.715,27.754,27.715,27.754,13200.0
2013-03-21 09:55:00,42.65,42.76,42.64,42.7,15600.0,27.741,27.8126,27.7345,27.7736,15600.0
2013-03-21 10:00:00,42.73,42.73,42.6,42.64,70000.0,27.7931,27.7931,27.7085,27.7345,70000.0
2013-03-21 10:05:00,42.64,42.66,42.59,42.66,137600.0,27.7345,27.7475,27.702,27.7475,137600.0
2013-03-21 10:10:00,42.65,42.65,42.6,42.63,77900.0,27.741,27.741,27.7085,27.728,77900.0
2013-03-21 10:15:00,42.62,42.62,42.52,42.52,148200.0,27.7215,27.7215,27.6565,27.6565,148200.0
2013-03-21 10:20:00,42.52,42.52,42.46,42.49,31100.0,27.6565,27.6565,27.6174,27.637,31100.0
2013-03-21 10:25:00,42.49,42.5,42.46,42.47,68700.0,27.637,27.6435,27.6174,27.624,68700.0
2013-03-21 10:30:00,42.47,42.47,42.43,42.45,36900.0,27.624,27.624,27.5979,27.6109,36900.0
2013-03-21 10:35:00,42.45,42.48,42.44,42.45,36200.0,27.6109,27.6305,27.6044,27.6109,36200.0
2013-03-21 10:40:00,42.45,42.49,42.39,42.39,69200.0,27.6109,27.637,27.5719,27.5719,69200.0
2013-03-21 10:45:00,42.39,42.4,42.25,42.25,105700.0,27.5719,27.5784,27.4809,27.4809,105700.0
2013-03-21 10:50:00,42.24,42.27,42.19,42.26,37000.0,27.4744,27.4939,27.4418,27.4874,37000.0
2013-03-21 10:55:00,42.26,42.27,42.23,42.27,23900.0,27.4874,27.4939,27.4678,27.4939,23900.0
2013-03-21 11:00:00,42.27,42.31,42.23,42.24,75400.0,27.4939,27.5199,27.4678,27.4744,75400.0
2013-03-21 11:05:00,42.22,42.25,42.21,42.25,50100.0,27.4613,27.4809,27.4548,27.4809,50100.0
2013-03-21 11:10:00,42.24,42.24,42.13,42.13,27200.0,27.4744,27.4744,27.4028,27.4028,27200.0
2013-03-21 11:15:00,42.14,42.2,42.13,42.19,22400.0,27.4093,27.4483,27.4028,27.4418,22400.0
2013-03-21 11:20:00,42.18,42.18,42.12,42.16,25500.0,27.4353,27.4353,27.3963,27.4223,25500.0
2013-03-21 11:25:00,42.15,42.16,42.1,42.1,18300.0,27.4158,27.4223,27.3833,27.3833,18300.0
2013-03-21 11:30:00,42.09,42.14,42.09,42.1,23600.0,27.3768,27.4093,27.3768,27.3833,23600.0
2013-03-21 11:35:00,42.09,42.19,42.09,42.19,24000.0,27.3768,27.4418,27.3768,27.4418,24000.0
2013-03-21 11:40:00,42.2,42.22,42.19,42.2,29500.0,27.4483,27.4613,27.4418,27.4483,29500.0
2013-03-21 11:45:00,42.21,42.22,42.11,42.13,19700.0,27.4548,27.4613,27.3898,27.4028,19700.0
2013-03-21 11:50:00,42.13,42.17,42.12,42.16,38600.0,27.4028,27.4288,27.3963,27.4223,38600.0
2013-03-21 11:55:00,42.15,42.19,42.15,42.18,16300.0,27.4158,27.4418,27.4158,27.4353,16300.0
2013-03-21 12:00:00,42.18,42.24,42.17,42.24,24000.0,27.4353,27.4744,27.4288,27.4744,24000.0
2013-03-21 12:05:00,42.24,42.28,42.22,42.22,29100.0,27.4744,27.5004,27.4613,27.4613,29100.0
2013-03-21 12:10:00,42.21,42.22,42.2,42.21,22900.0,27.4548,27.4613,27.4483,27.4548,22900.0
2013-03-21 12:15:00,42.21,42.23,42.2,42.2,28500.0,27.4548,27.4678,27.4483,27.4483,28500.0
2013-03-21 12:20:00,42.21,42.23,42.14,42.15,111100.0,27.4548,27.4678,27.4093,27.4158,111100.0
2013-03-21 12:25:00,42.15,42.18,42.12,42.17,95200.0,27.4158,27.4353,27.3963,27.4288,95200.0
2013-03-21 12:30:00,42.16,42.21,42.13,42.2,54600.0,27.4223,27.4548,27.4028,27.4483,54600.0
2013-03-21 12:35:00,42.19,42.21,42.18,42.2,35300.0,27.4418,27.4548,27.4353,27.4483,35300.0
2013-03-21 12:40:00,42.21,42.25,42.19,42.19,29700.0,27.4548,27.4809,27.4418,27.4418,29700.0
2013-03-21 12:45:00,42.2,42.2,42.14,42.16,23000.0,27.4483,27.4483,27.4093,27.4223,23000.0
2013-03-21 12:50:00,42.16,42.23,42.14,42.23,64000.0,27.4223,27.4678,27.4093,27.4678,64000.0
2013-03-21 12:55:00,42.22,42.24,42.19,42.2,23200.0,27.4613,27.4744,27.4418,27.4483,23200.0
2013-03-21 13:00:00,42.2,42.26,42.19,42.25,49600.0,27.4483,27.4874,27.4418,27.4809,49600.0
2013-03-21 13:05:00,42.24,42.28,42.23,42.23,11300.0,27.4744,27.5004,27.4678,27.4678,11300.0
2013-03-21 13:10:00,42.23,42.24,42.15,42.17,30600.0,27.4678,27.4744,27.4158,27.4288,30600.0
2013-03-21 13:15:00,42.16,42.19,42.1,42.11,79700.0,27.4223,27.4418,27.3833,27.3898,79700.0
2013-03-21 13:20:00,42.11,42.12,42.06,42.07,32900.0,27.3898,27.3963,27.3573,27.3638,32900.0
2013-03-21 13:25:00,42.07,42.12,42.04,42.04,35000.0,27.3638,27.3963,27.3443,27.3443,35000.0
2013-03-21 13:30:00,42.05,42.05,42.01,42.04,49500.0,27.3508,27.3508,27.3248,27.3443,49500.0
2013-03-21 13:35:00,42.04,42.07,42.04,42.07,25400.0,27.3443,27.3638,27.3443,27.3638,25400.0
2013-03-21 13:40:00,42.07,42.08,42.02,42.04,53100.0,27.3638,27.3703,27.3313,27.3443,53100.0
2013-03-21 13:45:00,42.04,42.07,42.01,42.04,18900.0,27.3443,27.3638,27.3248,27.3443,18900.0
2013-03-21 13:50:00,42.05,42.05,42.02,42.02,28400.0,27.3508,27.3508,27.3313,27.3313,28400.0
2013-03-21 13:55:00,42.03,42.05,41.98,42.02,41900.0,27.3378,27.3508,27.3052,27.3313,41900.0
2013-03-21 14:00:00,42.01,42.01,41.84,41.84,54400.0,27.3248,27.3248,27.2142,27.2142,54400.0
2013-03-21 14:05:00,41.84,41.87,41.79,41.82,62000.0,27.2142,27.2337,27.1817,27.2012,62000.0
2013-03-21 14:10:00,41.82,41.94,41.77,41.9,81800.0,27.2012,27.2792,27.1686,27.2532,81800.0
2013-03-21 14:15:00,41.91,42.02,41.9,41.97,61000.0,27.2597,27.3313,27.2532,27.2987,61000.0
2013-03-21 14:20:00,41.97,41.97,41.85,41.87,52200.0,27.2987,27.2987,27.2207,27.2337,52200.0
2013-03-21 14:25:00,41.88,41.91,41.87,41.9,51500.0,27.2402,27.2597,27.2337,27.2532,51500.0
2013-03-21 14:30:00,41.91,41.94,41.89,41.94,123400.0,27.2597,27.2792,27.2467,27.2792,123400.0
2013-03-21 14:35:00,41.93,41.97,41.88,41.92,59600.0,27.2727,27.2987,27.2402,27.2662,59600.0
2013-03-21 14:40:00,41.92,41.95,41.9,41.92,12600.0,27.2662,27.2857,27.2532,27.2662,12600.0
2013-03-21 14:45:00,41.93,41.96,41.93,41.96,19000.0,27.2727,27.2922,27.2727,27.2922,19000.0
2013-03-21 14:50:00,41.96,41.97,41.93,41.95,23000.0,27.2922,27.2987,27.2727,27.2857,23000.0
2013-03-21 14:55:00,41.95,41.96,41.88,41.88,45100.0,27.2857,27.2922,27.2402,27.2402,45100.0
2013-03-21 15:00:00,41.89,41.92,41.88,41.9,33900.0,27.2467,27.2662,27.2402,27.2532,33900.0
2013-03-21 15:05:00,41.89,41.9,41.85,41.88,60500.0,27.2467,27.2532,27.2207,27.2402,60500.0
2013-03-21 15:10:00,41.89,41.89,41.87,41.87,29400.0,27.2467,27.2467,27.2337,27.2337,29400.0
2013-03-21 15:15:00,41.86,41.87,41.73,41.73,98400.0,27.2272,27.2337,27.1426,27.1426,98400.0
2013-03-21 15:20:00,41.73,41.84,41.72,41.83,58600.0,27.1426,27.2142,27.1361,27.2077,58600.0
2013-03-21 15:25:00,41.84,41.87,41.82,41.83,46500.0,27.2142,27.2337,27.2012,27.2077,46500.0
2013-03-21 15:30:00,41.83,41.84,41.77,41.8,170900.0,27.2077,27.2142,27.1686,27.1882,170900.0
2013-03-21 15:35:00,41.8,41.81,41.76,41.77,76100.0,27.1882,27.1947,27.1621,27.1686,76100.0
2013-03-21 15:40:00,41.76,41.76,41.67,41.67,107700.0,27.1621,27.1621,27.1036,27.1036,107700.0
2013-03-21 15:45:00,41.67,41.73,41.63,41.72,149300.0,27.1036,27.1426,27.0776,27.1361,149300.0
2013-03-21 15:50:00,41.71,41.72,41.66,41.68,154400.0,27.1296,27.1361,27.0971,27.1101,154400.0
2013-03-21 15:55:00,41.69,41.69,41.63,41.66,254600.0,27.1166,27.1166,27.0776,27.0971,254600.0
2013-03-22 09:30:00,41.79,41.79,41.46,41.46,76300.0,27.1817,27.1817,26.967,26.967,76300.0
2013-03-22 09:35:00,41.45,41.63,41.45,41.54,46500.0,26.9605,27.0776,26.9605,27.019,46500.0
2013-03-22 09:40:00,41.53,41.55,41.44,41.52,26700.0,27.0125,27.0256,26.954,27.006,26700.0
2013-03-22 09:45:00,41.52,41.53,41.44,41.46,49800.0,27.006,27.0125,26.954,26.967,49800.0
2013-03-22 09:50:00,41.47,41.55,41.42,41.45,57100.0,26.9735,27.0256,26.941,26.9605,57100.0
2013-03-22 09:55:00,41.44,41.45,41.19,41.27,110900.0,26.954,26.9605,26.7914,26.8434,110900.0
2013-03-22 10:00:00,41.26,41.36,41.23,41.35,252500.0,26.8369,26.902,26.8174,26.8955,252500.0
2013-03-22 10:05:00,41.34,41.52,41.34,41.52,63700.0,26.889,27.006,26.889,27.006,63700.0
2013-03-22 10:10:00,41.53,41.56,41.49,41.51,93700.0,27.0125,27.0321,26.9865,26.9995,93700.0
2013-03-22 10:15:00,41.51,41.53,41.48,41.48,124600.0,26.9995,27.0125,26.98,26.98,124600.0
2013-03-22 10:20:00,41.49,41.52,41.47,41.47,125200.0,26.9865,27.006,26.9735,26.9735,125200.0
2013-03-22 10:25:00,41.47,41.5,41.47,41.47,36700.0,26.9735,26.993,26.9735,26.9735,36700.0
2013-03-22 10:30:00,41.47,41.47,41.41,41.44,34700.0,26.9735,26.9735,26.9345,26.954,34700.0
2013-03-22 10:35:00,41.43,41.44,41.3,41.3,32800.0,26.9475,26.954,26.8629,26.8629,32800.0
2013-03-22 10:40:00,41.3,41.31,41.25,41.26,66700.0,26.8629,26.8694,26.8304,26.8369,66700.0
2013-03-22 10:45:00,41.27,41.28,41.18,41.21,83800.0,26.8434,26.8499,26.7849,26.8044,83800.0
2013-03-22 10:50:00,41.21,41.31,41.21,41.27,89100.0,26.8044,26.8694,26.8044,26.8434,89100.0
2013-03-22 10:55:00,41.27,41.29,41.24,41.24,48900.0,26.8434,26.8564,26.8239,26.8239,48900.0
2013-03-22 11:00:00,41.25,41.27,41.22,41.23,93500.0,26.8304,26.8434,26.8109,26.8174,93500.0
2013-03-22 11:05:00,41.23,41.23,41.15,41.16,35600.0,26.8174,26.8174,26.7654,26.7719,35600.0
2013-03-22 11:10:00,41.16,41.18,41.12,41.15,85300.0,26.7719,26.7849,26.7459,26.7654,85300.0
2013-03-22 11:15:00,41.15,41.18,41.15,41.15,49300.0,26.7654,26.7849,26.7654,26.7654,49300.0
2013-03-22 11:20:00,41.15,41.16,41.05,41.05,101000.0,26.7654,26.7719,26.7003,26.7003,101000.0
2013-03-22 11:25:00,41.06,41.12,41.05,41.12,76300.0,26.7068,26.7459,26.7003,26.7459,76300.0
2013-03-22 11:30:00,41.11,41.27,41.1,41.27,74800.0,26.7394,26.8434,26.7329,26.8434,74800.0
2013-03-22 11:35:00,41.28,41.28,41.22,41.25,26900.0,26.8499,26.8499,26.8109,26.8304,26900.0
2013-03-22 11:40:00,41.26,41.26,41.16,41.17,61800.0,26.8369,26.8369,26.7719,26.7784,61800.0
2013-03-22 11:45:00,41.17,41.2,41.16,41.2,35100.0,26.7784,26.7979,26.7719,26.7979,35100.0
2013-03-22 11:50:00,41.19,41.21,41.14,41.19,94500.0,26.7914,26.8044,26.7589,26.7914,94500.0
2013-03-22 11:55:00,41.19,41.19,41.04,41.04,36100.0,26.7914,26.7914,26.6938,26.6938,36100.0
2013-03-22 12:00:00,41.04,41.08,41.04,41.07,72600.0,26.6938,26.7198,26.6938,26.7133,72600.0
2013-03-22 12:05:00,41.06,41.07,41.03,41.04,48400.0,26.7068,26.7133,26.6873,26.6938,48400.0
2013-03-22 12:10:00,41.03,41.05,40.99,41.0,54100.0,26.6873,26.7003,26.6613,26.6678,54100.0
2013-03-22 12:15:00,41.01,41.06,40.99,41.05,56800.0,26.6743,26.7068,26.6613,26.7003,56800.0
2013-03-22 12:20:00,41.06,41.09,41.02,41.08,29500.0,26.7068,26.7264,26.6808,26.7198,29500.0
2013-03-22 12:25:00,41.08,41.11,41.04,41.11,30900.0,26.7198,26.7394,26.6938,26.7394,30900.0
2013-03-22 12:30:00,41.1,41.14,41.09,41.14,43400.0,26.7329,26.7589,26.7264,26.7589,43400.0
2013-03-22 12:35:00,41.14,41.15,41.12,41.14,16300.0,26.7589,26.7654,26.7459,26.7589,16300.0
2013-03-22 12:40:00,41.14,41.15,41.08,41.1,36800.0,26.7589,26.7654,26.7198,26.7329,36800.0
2013-03-22 12:45:00,41.09,41.16,41.08,41.13,44900.0,26.7264,26.7719,26.7198,26.7524,44900.0
2013-03-22 12:50:00,41.13,41.13,41.1,41.11,23100.0,26.7524,26.7524,26.7329,26.7394,23100.0
2013-03-22 12:55:00,41.1,41.13,41.09,41.13,26900.0,26.7329,26.7524,26.7264,26.7524,26900.0
2013-03-22 13:00:00,41.13,41.17,41.09,41.13,37300.0,26.7524,26.7784,26.7264,26.7524,37300.0
2013-03-22 13:05:00,41.13,41.16,41.12,41.16,26000.0,26.7524,26.7719,26.7459,26.7719,26000.0
2013-03-22 13:10:00,41.15,41.17,41.12,41.12,29900.0,26.7654,26.7784,26.7459,26.7459,29900.0
2013-03-22 13:15:00,41.13,41.13,41.09,41.1,25500.0,26.7524,26.7524,26.7264,26.7329,25500.0
2013-03-22 13:20:00,41.1,41.1,41.06,41.08,34500.0,26.7329,26.7329,26.7068,26.7198,34500.0
2013-03-22 13:25:00,41.07,41.12,41.05,41.11,40400.0,26.7133,26.7459,26.7003,26.7394,40400.0
2013-03-22 13:30:00,41.1,41.15,41.08,41.09,28500.0,26.7329,26.7654,26.7198,26.7264,28500.0
2013-03-22 13:35:00,41.09,41.1,41.05,41.07,30300.0,26.7264,26.7329,26.7003,26.7133,30300.0
2013-03-22 13:40:00,41.07,41.08,41.05,41.07,23900.0,26.7133,26.7198,26.7003,26.7133,23900.0
2013-03-22 13:45:00,41.07,41.08,41.04,41.05,46900.0,26.7133,26.7198,26.6938,26.7003,46900.0
2013-03-22 13:50:00,41.05,41.07,41.03,41.04,52400.0,26.7003,26.7133,26.6873,26.6938,52400.0
2013-03-22 13:55:00,41.03,41.04,40.97,40.99,42400.0,26.6873,26.6938,26.6483,26.6613,42400.0
2013-03-22 14:00:00,40.99,41.12,40.98,41.11,95500.0,26.6613,26.7459,26.6548,26.7394,95500.0
2013-03-22 14:05:00,41.11,41.12,41.04,41.05,15300.0,26.7394,26.7459,26.6938,26.7003,15300.0
2013-03-22 14:10:00,41.04,41.05,40.98,41.0,40700.0,26.6938,26.7003,26.6548,26.6678,40700.0
2013-03-22 14:15:00,41.0,41.01,40.97,40.99,36000.0,26.6678,26.6743,26.6483,26.6613,36000.0
2013-03-22 14:20:00,40.99,41.0,40.96,40.99,43100.0,26.6613,26.6678,26.6418,26.6613,43100.0
2013-03-22 14:25:00,40.98,41.0,40.92,40.93,62000.0,26.6548,26.6678,26.6158,26.6223,62000.0
2013-03-22 14:30:00,40.93,40.95,40.91,40.94,43900.0,26.6223,26.6353,26.6093,26.6288,43900.0
2013-03-22 14:35:00,40.95,40.95,40.92,40.95,35100.0,26.6353,26.6353,26.6158,26.6353,35100.0
2013-03-22 14:40:00,40.95,40.95,40.92,40.92,43000.0,26.6353,26.6353,26.6158,26.6158,43000.0
2013-03-22 14:45:00,40.93,40.98,40.92,40.98,30800.0,26.6223,26.6548,26.6158,26.6548,30800.0
2013-03-22 14:50:00,40.98,41.05,40.97,41.05,39800.0,26.6548,26.7003,26.6483,26.7003,39800.0
2013-03-22 14:55:00,41.05,41.09,41.04,41.09,38600.0,26.7003,26.7264,26.6938,26.7264,38600.0
2013-03-22 15:00:00,41.09,41.15,41.09,41.15,66200.0,26.7264,26.7654,26.7264,26.7654,66200.0
2013-03-22 15:05:00,41.15,41.15,41.11,41.14,55800.0,26.7654,26.7654,26.7394,26.7589,55800.0
2013-03-22 15:10:00,41.15,41.15,41.12,41.14,35700.0,26.7654,26.7654,26.7459,26.7589,35700.0
2013-03-22 15:15:00,41.14,41.16,41.11,41.11,44400.0,26.7589,26.7719,26.7394,26.7394,44400.0
2013-03-22 15:20:00,41.1,41.11,41.03,41.05,41600.0,26.7329,26.7394,26.6873,26.7003,41600.0
2013-03-22 15:25:00,41.05,41.05,41.0,41.0,62800.0,26.7003,26.7003,26.6678,26.6678,62800.0
2013-03-22 15:30:00,41.0,41.04,41.0,41.04,57800.0,26.6678,26.6938,26.6678,26.6938,57800.0
2013-03-22 15:35:00,41.04,41.1,41.03,41.1,72900.0,26.6938,26.7329,26.6873,26.7329,72900.0
2013-03-22 15:40:00,41.1,41.12,41.09,41.11,98400.0,26.7329,26.7459,26.7264,26.7394,98400.0
2013-03-22 15:45:00,41.12,41.14,41.08,41.08,104300.0,26.7459,26.7589,26.7198,26.7198,104300.0
2013-03-22 15:50:00,41.08,41.21,41.08,41.2,132800.0,26.7198,26.8044,26.7198,26.7979,132800.0
2013-03-22 15:55:00,41.2,41.3,41.15,41.24,220900.0,26.7979,26.8629,26.7654,26.8239,220900.0
2013-03-25 09:30:00,41.49,41.65,41.28,41.47,77200.0,26.9865,27.0906,26.8499,26.9735,77200.0
2013-03-25 09:35:00,41.46,41.47,41.34,41.36,17200.0,26.967,26.9735,26.889,26.902,17200.0
2013-03-25 09:40:00,41.4,41.45,41.36,41.37,16200.0,26.928,26.9605,26.902,26.9085,16200.0
2013-03-25 09:45:00,41.38,41.43,41.34,41.35,13600.0,26.915,26.9475,26.889,26.8955,13600.0
2013-03-25 09:50:00,41.38,41.38,41.28,41.28,17600.0,26.915,26.915,26.8499,26.8499,17600.0
2013-03-25 09:55:00,41.29,41.36,41.25,41.36,14700.0,26.8564,26.902,26.8304,26.902,14700.0
2013-03-25 10:00:00,41.36,41.41,41.31,41.32,39300.0,26.902,26.9345,26.8694,26.876,39300.0
2013-03-25 10:05:00,41.32,41.36,41.32,41.32,19700.0,26.876,26.902,26.876,26.876,19700.0
2013-03-25 10:10:00,41.33,41.39,41.31,41.31,14800.0,26.8825,26.9215,26.8694,26.8694,14800.0
2013-03-25 10:15:00,41.32,41.37,41.29,41.3,21600.0,26.876,26.9085,26.8564,26.8629,21600.0
2013-03-25 10:20:00,41.3,41.3,41.18,41.18,142000.0,26.8629,26.8629,26.7849,26.7849,142000.0
2013-03-25 10:25:00,41.18,41.21,41.15,41.21,28600.0,26.7849,26.8044,26.7654,26.8044,28600.0
2013-03-25 10:30:00,41.21,41.21,41.12,41.16,48800.0,26.8044,26.8044,26.7459,26.7719,48800.0
2013-03-25 10:35:00,41.16,41.23,41.16,41.23,39100.0,26.7719,26.8174,26.7719,26.8174,39100.0
2013-03-25 10:40:00,41.23,41.26,41.2,41.23,59700.0,26.8174,26.8369,26.7979,26.8174,59700.0
2013-03-25 10:45:00,41.23,41.25,41.21,41.23,95700.0,26.8174,26.8304,26.8044,26.8174,95700.0
2013-03-25 10:50:00,41.23,41.25,41.2,41.21,50000.0,26.8174,26.8304,26.7979,26.8044,50000.0
2013-03-25 10:55:00,41.22,41.27,41.17,41.18,68000.0,26.8109,26.8434,26.7784,26.7849,68000.0
2013-03-25 11:00:00,41.17,41.17,41.1,41.16,14700.0,26.7784,26.7784,26.7329,26.7719,14700.0
2013-03-25 11:05:00,41.16,41.21,41.14,41.21,27400.0,26.7719,26.8044,26.7589,26.8044,27400.0
2013-03-25 11:10:00,41.21,41.25,41.14,41.17,14100.0,26.8044,26.8304,26.7589,26.7784,14100.0
2013-03-25 11:15:00,41.16,41.16,40.95,40.96,33400.0,26.7719,26.7719,26.6353,26.6418,33400.0
2013-03-25 11:20:00,40.95,41.01,40.93,41.0,25500.0,26.6353,26.6743,26.6223,26.6678,25500.0
2013-03-25 11:25:00,41.0,41.03,40.94,40.95,13900.0,26.6678,26.6873,26.6288,26.6353,13900.0
2013-03-25 11:30:00,40.95,41.05,40.95,41.02,12900.0,26.6353,26.7003,26.6353,26.6808,12900.0
2013-03-25 11:35:00,41.02,41.09,41.01,41.07,19300.0,26.6808,26.7264,26.6743,26.7133,19300.0
2013-03-25 11:40:00,41.08,41.15,41.04,41.15,12100.0,26.7198,26.7654,26.6938,26.7654,12100.0
2013-03-25 11:45:00,41.13,41.22,41.11,41.22,18600.0,26.7524,26.8109,26.7394,26.8109,18600.0
2013-03-25 11:50:00,41.22,41.22,41.14,41.17,25200.0,26.8109,26.8109,26.7589,26.7784,25200.0
2013-03-25 11:55:00,41.17,41.2,41.13,41.15,16800.0,26.7784,26.7979,26.7524,26.7654,16800.0
2013-03-25 12:00:00,41.15,41.19,41.15,41.17,11400.0,26.7654,26.7914,26.7654,26.7784,11400.0
2013-03-25 12:05:00,41.17,41.2,41.12,41.12,15900.0,26.7784,26.7979,26.7459,26.7459,15900.0
2013-03-25 12:10:00,41.12,41.15,41.08,41.15,12600.0,26.7459,26.7654,26.7198,26.7654,12600.0
2013-03-25 12:15:00,41.15,41.16,41.09,41.1,8500.0,26.7654,26.7719,26.7264,26.7329,8500.0
2013-03-25 12:20:00,41.1,41.1,41.05,41.07,9000.0,26.7329,26.7329,26.7003,26.7133,9000.0
2013-03-25 12:25:00,41.06,41.08,40.98,40.99,18200.0,26.7068,26.7198,26.6548,26.6613,18200.0
2013-03-25 12:30:00,41.0,41.05,40.99,41.02,16100.0,26.6678,26.7003,26.6613,26.6808,16100.0
2013-03-25 12:35:00,41.02,41.05,40.99,41.05,9700.0,26.6808,26.7003,26.6613,26.7003,9700.0
2013-03-25 12:40:00,41.04,41.06,41.04,41.05,9200.0,26.6938,26.7068,26.6938,26.7003,9200.0
2013-03-25 12:45:00,41.05,41.08,41.03,41.06,57600.0,26.7003,26.7198,26.6873,26.7068,57600.0
2013-03-25 12:50:00,41.05,41.06,40.98,40.99,30700.0,26.7003,26.7068,26.6548,26.6613,30700.0
2013-03-25 12:55:00,40.98,41.01,40.96,40.96,8100.0,26.6548,26.6743,26.6418,26.6418,8100.0
2013-03-25 13:00:00,40.95,40.96,40.92,40.93,15800.0,26.6353,26.6418,26.6158,26.6223,15800.0
2013-03-25 13:05:00,40.93,40.93,40.81,40.83,26600.0,26.6223,26.6223,26.5442,26.5572,26600.0
2013-03-25 13:10:00,40.83,40.84,40.79,40.79,20100.0,26.5572,26.5637,26.5312,26.5312,20100.0
2013-03-25 13:15:00,40.79,40.85,40.79,40.82,17500.0,26.5312,26.5702,26.5312,26.5507,17500.0
2013-03-25 13:20:00,40.83,40.88,40.82,40.85,12100.0,26.5572,26.5898,26.5507,26.5702,12100.0
2013-03-25 13:25:00,40.86,40.94,40.84,40.9,12900.0,26.5768,26.6288,26.5637,26.6028,12900.0
2013-03-25 13:30:00,40.9,40.9,40.85,40.86,9600.0,26.6028,26.6028,26.5702,26.5768,9600.0
2013-03-25 13:35:00,40.84,40.86,40.8,40.8,17000.0,26.5637,26.5768,26.5377,26.5377,17000.0
2013-03-25 13:40:00,40.81,40.84,40.79,40.82,23200.0,26.5442,26.5637,26.5312,26.5507,23200.0
2013-03-25 13:45:00,40.83,40.97,40.83,40.95,20400.0,26.5572,26.6483,26.5572,26.6353,20400.0
2013-03-25 13:50:00,40.96,41.05,40.95,41.03,44900.0,26.6418,26.7003,26.6353,26.6873,44900.0
2013-03-25 13:55:00,41.03,41.13,41.03,41.07,24800.0,26.6873,26.7524,26.6873,26.7133,24800.0
2013-03-25 14:00:00,41.06,41.12,41.06,41.11,16000.0,26.7068,26.7459,26.7068,26.7394,16000.0
2013-03-25 14:05:00,41.11,41.13,41.1,41.11,11900.0,26.7394,26.7524,26.7329,26.7394,11900.0
2013-03-25 14:10:00,41.12,41.12,41.07,41.07,26700.0,26.7459,26.7459,26.7133,26.7133,26700.0
2013-03-25 14:15:00,41.08,41.12,41.08,41.12,29100.0,26.7198,26.7459,26.7198,26.7459,29100.0
2013-03-25 14:20:00,41.13,41.17,41.12,41.14,25500.0,26.7524,26.7784,26.7459,26.7589,25500.0
2013-03-25 14:25:00,41.15,41.15,41.13,41.14,24000.0,26.7654,26.7654,26.7524,26.7589,24000.0
2013-03-25 14:30:00,41.15,41.15,41.12,41.14,33200.0,26.7654,26.7654,26.7459,26.7589,33200.0
2013-03-25 14:35:00,41.14,41.15,41.1,41.13,32600.0,26.7589,26.7654,26.7329,26.7524,32600.0
2013-03-25 14:40:00,41.13,41.18,41.11,41.16,28400.0,26.7524,26.7849,26.7394,26.7719,28400.0
2013-03-25 14:45:00,41.15,41.16,41.11,41.12,30500.0,26.7654,26.7719,26.7394,26.7459,30500.0
2013-03-25 14:50:00,41.12,41.15,41.11,41.14,38000.0,26.7459,26.7654,26.7394,26.7589,38000.0
2013-03-25 14:55:00,41.14,41.15,41.13,41.13,29000.0,26.7589,26.7654,26.7524,26.7524,29000.0
2013-03-25 15:00:00,41.14,41.14,41.07,41.08,33600.0,26.7589,26.7589,26.7133,26.7198,33600.0
2013-03-25 15:05:00,41.07,41.08,41.02,41.02,27600.0,26.7133,26.7198,26.6808,26.6808,27600.0
2013-03-25 15:10:00,41.02,41.13,41.02,41.11,24100.0,26.6808,26.7524,26.6808,26.7394,24100.0
2013-03-25 15:15:00,41.12,41.15,41.1,41.11,75600.0,26.7459,26.7654,26.7329,26.7394,75600.0
2013-03-25 15:20:00,41.1,41.14,41.05,41.07,102600.0,26.7329,26.7589,26.7003,26.7133,102600.0
2013-03-25 15:25:00,41.07,41.1,41.06,41.09,53400.0,26.7133,26.7329,26.7068,26.7264,53400.0
2013-03-25 15:30:00,41.09,41.12,41.07,41.12,58800.0,26.7264,26.7459,26.7133,26.7459,58800.0
2013-03-25 15:35:00,41.12,41.16,41.08,41.16,56600.0,26.7459,26.7719,26.7198,26.7719,56600.0
2013-03-25 15:40:00,41.16,41.17,41.1,41.12,36000.0,26.7719,26.7784,26.7329,26.7459,36000.0
2013-03-25 15:45:00,41.11,41.12,41.04,41.06,65200.0,26.7394,26.7459,26.6938,26.7068,65200.0
2013-03-25 15:50:00,41.06,41.16,41.05,41.15,88300.0,26.7068,26.7719,26.7003,26.7654,88300.0
2013-03-25 15:55:00,41.15,41.2,41.13,41.13,168700.0,26.7654,26.7979,26.7524,26.7524,168700.0
2013-03-26 09:30:00,41.4,41.63,41.32,41.52,72200.0,26.928,27.0776,26.876,27.006,72200.0
2013-03-26 09:35:00,41.52,41.56,41.4,41.41,125600.0,27.006,27.0321,26.928,26.9345,125600.0
2013-03-26 09:40:00,41.44,41.49,41.36,41.42,24100.0,26.954,26.9865,26.902,26.941,24100.0
2013-03-26 09:45:00,41.41,41.5,41.38,41.5,51200.0,26.9345,26.993,26.915,26.993,51200.0
2013-03-26 09:50:00,41.47,41.51,41.44,41.45,42900.0,26.9735,26.9995,26.954,26.9605,42900.0
2013-03-26 09:55:00,41.45,41.52,41.45,41.52,43400.0,26.9605,27.006,26.9605,27.006,43400.0
2013-03-26 10:00:00,41.5,41.59,41.4,41.59,52800.0,26.993,27.0516,26.928,27.0516,52800.0
2013-03-26 10:05:00,41.58,41.71,41.58,41.7,28300.0,27.0451,27.1296,27.0451,27.1231,28300.0
2013-03-26 10:10:00,41.71,41.76,41.65,41.65,28200.0,27.1296,27.1621,27.0906,27.0906,28200.0
2013-03-26 10:15:00,41.66,41.69,41.59,41.63,77000.0,27.0971,27.1166,27.0516,27.0776,77000.0
2013-03-26 10:20:00,41.62,41.65,41.6,41.6,46900.0,27.0711,27.0906,27.0581,27.0581,46900.0
2013-03-26 10:25:00,41.61,41.7,41.61,41.68,13600.0,27.0646,27.1231,27.0646,27.1101,13600.0
2013-03-26 10:30:00,41.69,41.75,41.67,41.68,18300.0,27.1166,27.1556,27.1036,27.1101,18300.0
2013-03-26 10:35:00,41.67,41.69,41.65,41.66,20300.0,27.1036,27.1166,27.0906,27.0971,20300.0
2013-03-26 10:40:00,41.66,41.67,41.6,41.62,91600.0,27.0971,27.1036,27.0581,27.0711,91600.0
2013-03-26 10:45:00,41.62,41.66,41.58,41.63,51100.0,27.0711,27.0971,27.0451,27.0776,51100.0
2013-03-26 10:50:00,41.63,41.68,41.61,41.66,26400.0,27.0776,27.1101,27.0646,27.0971,26400.0
2013-03-26 10:55:00,41.67,41.7,41.62,41.62,23600.0,27.1036,27.1231,27.0711,27.0711,23600.0
2013-03-26 11:00:00,41.61,41.68,41.61,41.66,21600.0,27.0646,27.1101,27.0646,27.0971,21600.0
2013-03-26 11:05:00,41.65,41.7,41.64,41.66,25200.0,27.0906,27.1231,27.0841,27.0971,25200.0
2013-03-26 11:10:00,41.66,41.69,41.6,41.61,20500.0,27.0971,27.1166,27.0581,27.0646,20500.0
2013-03-26 11:15:00,41.61,41.62,41.51,41.52,14400.0,27.0646,27.0711,26.9995,27.006,14400.0
2013-03-26 11:20:00,41.53,41.57,41.51,41.57,15800.0,27.0125,27.0386,26.9995,27.0386,15800.0
2013-03-26 11:25:00,41.56,41.63,41.56,41.57,14800.0,27.0321,27.0776,27.0321,27.0386,14800.0
2013-03-26 11:30:00,41.57,41.61,41.54,41.54,14000.0,27.0386,27.0646,27.019,27.019,14000.0
2013-03-26 11:35:00,41.54,41.58,41.51,41.58,25100.0,27.019,27.0451,26.9995,27.0451,25100.0
2013-03-26 11:40:00,41.58,41.66,41.58,41.64,33700.0,27.0451,27.0971,27.0451,27.0841,33700.0
2013-03-26 11:45:00,41.64,41.69,41.61,41.68,55700.0,27.0841,27.1166,27.0646,27.1101,55700.0
2013-03-26 11:50:00,41.68,41.73,41.68,41.72,48000.0,27.1101,27.1426,27.1101,27.1361,48000.0
2013-03-26 11:55:00,41.71,41.73,41.68,41.68,18400.0,27.1296,27.1426,27.1101,27.1101,18400.0
2013-03-26 12:00:00,41.67,41.7,41.64,41.64,13400.0,27.1036,27.1231,27.0841,27.0841,13400.0
2013-03-26 12:05:00,41.64,41.72,41.64,41.7,16800.0,27.0841,27.1361,27.0841,27.1231,16800.0
2013-03-26 12:10:00,41.69,41.72,41.65,41.69,11200.0,27.1166,27.1361,27.0906,27.1166,11200.0
2013-03-26 12:15:00,41.69,41.69,41.65,41.67,9900.0,27.1166,27.1166,27.0906,27.1036,9900.0
2013-03-26 12:20:00,41.66,41.68,41.63,41.66,17900.0,27.0971,27.1101,27.0776,27.0971,17900.0
2013-03-26 12:25:00,41.65,41.65,41.6,41.64,10000.0,27.0906,27.0906,27.0581,27.0841,10000.0
2013-03-26 12:30:00,41.64,41.64,41.59,41.59,9200.0,27.0841,27.0841,27.0516,27.0516,9200.0
2013-03-26 12:35:00,41.59,41.61,41.58,41.61,11100.0,27.0516,27.0646,27.0451,27.0646,11100.0
2013-03-26 12:40:00,41.61,41.61,41.58,41.59,17100.0,27.0646,27.0646,27.0451,27.0516,17100.0
2013-03-26 12:45:00,41.59,41.6,41.54,41.55,5700.0,27.0516,27.0581,27.019,27.0256,5700.0
2013-03-26 12:50:00,41.55,41.56,41.5,41.51,11700.0,27.0256,27.0321,26.993,26.9995,11700.0
2013-03-26 12:55:00,41.52,41.52,41.48,41.48,2900.0,27.006,27.006,26.98,26.98,2900.0
2013-03-26 13:00:00,41.47,41.5,41.46,41.5,9700.0,26.9735,26.993,26.967,26.993,9700.0
2013-03-26 13:05:00,41.5,41.5,41.47,41.5,6800.0,26.993,26.993,26.9735,26.993,6800.0
2013-03-26 13:10:00,41.5,41.51,41.47,41.48,5200.0,26.993,26.9995,26.9735,26.98,5200.0
2013-03-26 13:15:00,41.47,41.49,41.45,41.45,6500.0,26.9735,26.9865,26.9605,26.9605,6500.0
2013-03-26 13:20:00,41.46,41.52,41.46,41.52,10500.0,26.967,27.006,26.967,27.006,10500.0
2013-03-26 13:25:00,41.51,41.54,41.51,41.53,12800.0,26.9995,27.019,26.9995,27.0125,12800.0
2013-03-26 13:30:00,41.53,41.55,41.52,41.55,13100.0,27.0125,27.0256,27.006,27.0256,13100.0
2013-03-26 13:35:00,41.55,41.57,41.53,41.55,14100.0,27.0256,27.0386,27.0125,27.0256,14100.0
2013-03-26 13:40:00,41.56,41.56,41.54,41.56,12700.0,27.0321,27.0321,27.019,27.0321,12700.0
2013-03-26 13:45:00,41.57,41.59,41.55,41.59,15300.0,27.0386,27.0516,27.0256,27.0516,15300.0
2013-03-26 13:50:00,41.58,41.61,41.58,41.6,59600.0,27.0451,27.0646,27.0451,27.0581,59600.0
2013-03-26 13:55:00,41.6,41.6,41.57,41.58,6700.0,27.0581,27.0581,27.0386,27.0451,6700.0
2013-03-26 14:00:00,41.59,41.59,41.56,41.58,10900.0,27.0516,27.0516,27.0321,27.0451,10900.0
2013-03-26 14:05:00,41.58,41.63,41.58,41.62,16700.0,27.0451,27.0776,27.0451,27.0711,16700.0
2013-03-26 14:10:00,41.62,41.62,41.59,41.61,13000.0,27.0711,27.0711,27.0516,27.0646,13000.0
2013-03-26 14:15:00,41.61,41.63,41.59,41.63,6600.0,27.0646,27.0776,27.0516,27.0776,6600.0
2013-03-26 14:20:00,41.63,41.63,41.59,41.63,14800.0,27.0776,27.0776,27.0516,27.0776,14800.0
2013-03-26 14:25:00,41.62,41.64,41.61,41.63,20200.0,27.0711,27.0841,27.0646,27.0776,20200.0
2013-03-26 14:30:00,41.64,41.65,41.62,41.62,20600.0,27.0841,27.0906,27.0711,27.0711,20600.0
2013-03-26 14:35:00,41.62,41.63,41.6,41.6,14400.0,27.0711,27.0776,27.0581,27.0581,14400.0
2013-03-26 14:40:00,41.61,41.66,41.6,41.65,40500.0,27.0646,27.0971,27.0581,27.0906,40500.0
2013-03-26 14:45:00,41.66,41.66,41.62,41.62,15600.0,27.0971,27.0971,27.0711,27.0711,15600.0
2013-03-26 14:50:00,41.61,41.65,41.61,41.65,18600.0,27.0646,27.0906,27.0646,27.0906,18600.0
2013-03-26 14:55:00,41.64,41.66,41.63,41.66,35100.0,27.0841,27.0971,27.0776,27.0971,35100.0
2013-03-26 15:00:00,41.65,41.67,41.63,41.67,26600.0,27.0906,27.1036,27.0776,27.1036,26600.0
2013-03-26 15:05:00,41.67,41.67,41.64,41.64,13500.0,27.1036,27.1036,27.0841,27.0841,13500.0
2013-03-26 15:10:00,41.64,41.68,41.64,41.66,22700.0,27.0841,27.1101,27.0841,27.0971,22700.0
2013-03-26 15:15:00,41.66,41.67,41.62,41.62,15500.0,27.0971,27.1036,27.0711,27.0711,15500.0
2013-03-26 15:20:00,41.62,41.64,41.62,41.62,22600.0,27.0711,27.0841,27.0711,27.0711,22600.0
2013-03-26 15:25:00,41.62,41.69,41.62,41.65,27600.0,27.0711,27.1166,27.0711,27.0906,27600.0
2013-03-26 15:30:00,41.66,41.72,41.65,41.72,35500.0,27.0971,27.1361,27.0906,27.1361,35500.0
2013-03-26 15:35:00,41.72,41.75,41.7,41.75,71000.0,27.1361,27.1556,27.1231,27.1556,71000.0
2013-03-26 15:40:00,41.75,41.79,41.75,41.78,52300.0,27.1556,27.1817,27.1556,27.1752,52300.0
2013-03-26 15:45:00,41.77,41.8,41.76,41.8,103100.0,27.1686,27.1882,27.1621,27.1882,103100.0
2013-03-26 15:50:00,41.79,41.8,41.71,41.77,122200.0,27.1817,27.1882,27.1296,27.1686,122200.0
2013-03-26 15:55:00,41.77,41.82,41.76,41.82,171800.0,27.1686,27.2012,27.1621,27.2012,171800.0
2013-03-27 09:30:00,41.4,41.56,41.21,41.31,39700.0,26.928,27.0321,26.8044,26.8694,39700.0
2013-03-27 09:35:00,41.3,41.46,41.25,41.35,144000.0,26.8629,26.967,26.8304,26.8955,144000.0
2013-03-27 09:40:00,41.36,41.36,41.27,41.3,64500.0,26.902,26.902,26.8434,26.8629,64500.0
2013-03-27 09:45:00,41.3,41.38,41.29,41.38,46200.0,26.8629,26.915,26.8564,26.915,46200.0
2013-03-27 09:50:00,41.37,41.43,41.34,41.43,19300.0,26.9085,26.9475,26.889,26.9475,19300.0
2013-03-27 09:55:00,41.44,41.54,41.4,41.4,50400.0,26.954,27.019,26.928,26.928,50400.0
2013-03-27 10:00:00,41.39,41.43,41.31,41.43,62800.0,26.9215,26.9475,26.8694,26.9475,62800.0
2013-03-27 10:05:00,41.45,41.5,41.42,41.46,50700.0,26.9605,26.993,26.941,26.967,50700.0
2013-03-27 10:10:00,41.46,41.5,41.35,41.41,93800.0,26.967,26.993,26.8955,26.9345,93800.0
2013-03-27 10:15:00,41.41,41.46,41.4,41.43,41900.0,26.9345,26.967,26.928,26.9475,41900.0
2013-03-27 10:20:00,41.43,41.45,41.4,41.44,43800.0,26.9475,26.9605,26.928,26.954,43800.0
2013-03-27 10:25:00,41.44,41.54,41.44,41.52,44300.0,26.954,27.019,26.954,27.006,44300.0
2013-03-27 10:30:00,41.53,41.59,41.52,41.54,30700.0,27.0125,27.0516,27.006,27.019,30700.0
2013-03-27 10:35:00,41.54,41.58,41.52,41.57,19900.0,27.019,27.0451,27.006,27.0386,19900.0
2013-03-27 10:40:00,41.58,41.66,41.58,41.61,15800.0,27.0451,27.0971,27.0451,27.0646,15800.0
2013-03-27 10:45:00,41.62,41.64,41.61,41.62,12200.0,27.0711,27.0841,27.0646,27.0711,12200.0
2013-03-27 10:50:00,41.62,41.65,41.6,41.6,17300.0,27.0711,27.0906,27.0581,27.0581,17300.0
2013-03-27 10:55:00,41.61,41.66,41.6,41.66,58300.0,27.0646,27.0971,27.0581,27.0971,58300.0
2013-03-27 11:00:00,41.67,41.74,41.67,41.73,23900.0,27.1036,27.1491,27.1036,27.1426,23900.0
2013-03-27 11:05:00,41.72,41.73,41.69,41.71,19000.0,27.1361,27.1426,27.1166,27.1296,19000.0
2013-03-27 11:10:00,41.71,41.81,41.71,41.79,59500.0,27.1296,27.1947,27.1296,27.1817,59500.0
2013-03-27 11:15:00,41.79,41.87,41.79,41.83,57300.0,27.1817,27.2337,27.1817,27.2077,57300.0
2013-03-27 11:20:00,41.82,41.86,41.79,41.85,22200.0,27.2012,27.2272,27.1817,27.2207,22200.0
2013-03-27 11:25:00,41.85,41.89,41.85,41.88,67800.0,27.2207,27.2467,27.2207,27.2402,67800.0
2013-03-27 11:30:00,41.88,41.89,41.82,41.87,30500.0,27.2402,27.2467,27.2012,27.2337,30500.0
2013-03-27 11:35:00,41.86,41.88,41.83,41.86,21600.0,27.2272,27.2402,27.2077,27.2272,21600.0
2013-03-27 11:40:00,41.86,41.89,41.86,41.86,44400.0,27.2272,27.2467,27.2272,27.2272,44400.0
2013-03-27 11:45:00,41.86,41.86,41.76,41.78,56400.0,27.2272,27.2272,27.1621,27.1752,56400.0
2013-03-27 11:50:00,41.79,41.85,41.77,41.78,21900.0,27.1817,27.2207,27.1686,27.1752,21900.0
2013-03-27 11:55:00,41.79,41.83,41.79,41.8,21800.0,27.1817,27.2077,27.1817,27.1882,21800.0
2013-03-27 12:00:00,41.8,41.83,41.79,41.82,42500.0,27.1882,27.2077,27.1817,27.2012,42500.0
2013-03-27 12:05:00,41.81,41.81,41.78,41.79,38800.0,27.1947,27.1947,27.1752,27.1817,38800.0
2013-03-27 12:10:00,41.8,41.87,41.79,41.87,20200.0,27.1882,27.2337,27.1817,27.2337,20200.0
2013-03-27 12:15:00,41.88,41.92,41.87,41.9,21600.0,27.2402,27.2662,27.2337,27.2532,21600.0
2013-03-27 12:20:00,41.9,41.94,41.87,41.94,16900.0,27.2532,27.2792,27.2337,27.2792,16900.0
2013-03-27 12:25:00,41.94,42.02,41.94,41.99,114500.0,27.2792,27.3313,27.2792,27.3117,114500.0
2013-03-27 12:30:00,42.0,42.0,41.95,42.0,33700.0,27.3182,27.3182,27.2857,27.3182,33700.0
2013-03-27 12:35:00,42.0,42.09,42.0,42.09,87500.0,27.3182,27.3768,27.3182,27.3768,87500.0
2013-03-27 12:40:00,42.08,42.09,41.99,42.03,60500.0,27.3703,27.3768,27.3117,27.3378,60500.0
2013-03-27 12:45:00,42.03,42.05,41.97,41.99,24100.0,27.3378,27.3508,27.2987,27.3117,24100.0
2013-03-27 12:50:00,42.0,42.12,42.0,42.1,39400.0,27.3182,27.3963,27.3182,27.3833,39400.0
2013-03-27 12:55:00,42.11,42.12,42.09,42.1,43500.0,27.3898,27.3963,27.3768,27.3833,43500.0
2013-03-27 13:00:00,42.1,42.11,42.07,42.1,56200.0,27.3833,27.3898,27.3638,27.3833,56200.0
2013-03-27 13:05:00,42.09,42.11,42.08,42.08,37300.0,27.3768,27.3898,27.3703,27.3703,37300.0
2013-03-27 13:10:00,42.08,42.1,42.0,42.02,80800.0,27.3703,27.3833,27.3182,27.3313,80800.0
2013-03-27 13:15:00,42.01,42.03,41.99,42.03,20700.0,27.3248,27.3378,27.3117,27.3378,20700.0
2013-03-27 13:20:00,42.03,42.08,42.02,42.08,34200.0,27.3378,27.3703,27.3313,27.3703,34200.0
2013-03-27 13:25:00,42.07,42.1,42.07,42.1,6500.0,27.3638,27.3833,27.3638,27.3833,6500.0
2013-03-27 13:30:00,42.09,42.11,42.09,42.11,33700.0,27.3768,27.3898,27.3768,27.3898,33700.0
2013-03-27 13:35:00,42.1,42.13,42.08,42.1,35600.0,27.3833,27.4028,27.3703,27.3833,35600.0
2013-03-27 13:40:00,42.1,42.15,42.1,42.12,15700.0,27.3833,27.4158,27.3833,27.3963,15700.0
2013-03-27 13:45:00,42.12,42.14,42.12,42.12,10000.0,27.3963,27.4093,27.3963,27.3963,10000.0
2013-03-27 13:50:00,42.12,42.13,42.09,42.1,9500.0,27.3963,27.4028,27.3768,27.3833,9500.0
2013-03-27 13:55:00,42.1,42.12,42.08,42.11,26500.0,27.3833,27.3963,27.3703,27.3898,26500.0
2013-03-27 14:00:00,42.11,42.12,42.07,42.12,16500.0,27.3898,27.3963,27.3638,27.3963,16500.0
2013-03-27 14:05:00,42.13,42.15,42.13,42.13,19200.0,27.4028,27.4158,27.4028,27.4028,19200.0
2013-03-27 14:10:00,42.13,42.14,42.11,42.13,14600.0,27.4028,27.4093,27.3898,27.4028,14600.0
2013-03-27 14:15:00,42.13,42.14,42.11,42.12,53200.0,27.4028,27.4093,27.3898,27.3963,53200.0
2013-03-27 14:20:00,42.13,42.15,42.12,42.13,18500.0,27.4028,27.4158,27.3963,27.4028,18500.0
2013-03-27 14:25:00,42.13,42.15,42.12,42.13,34600.0,27.4028,27.4158,27.3963,27.4028,34600.0
2013-03-27 14:30:00,42.13,42.14,42.09,42.11,35400.0,27.4028,27.4093,27.3768,27.3898,35400.0
2013-03-27 14:35:00,42.1,42.16,42.09,42.15,29000.0,27.3833,27.4223,27.3768,27.4158,29000.0
2013-03-27 14:40:00,42.16,42.19,42.14,42.15,45900.0,27.4223,27.4418,27.4093,27.4158,45900.0
2013-03-27 14:45:00,42.15,42.15,42.13,42.13,31500.0,27.4158,27.4158,27.4028,27.4028,31500.0
2013-03-27 14:50:00,42.13,42.15,42.11,42.14,21600.0,27.4028,27.4158,27.3898,27.4093,21600.0
2013-03-27 14:55:00,42.14,42.15,42.14,42.15,10400.0,27.4093,27.4158,27.4093,27.4158,10400.0
2013-03-27 15:00:00,42.15,42.16,42.08,42.08,43600.0,27.4158,27.4223,27.3703,27.3703,43600.0
2013-03-27 15:05:00,42.08,42.08,42.04,42.06,25900.0,27.3703,27.3703,27.3443,27.3573,25900.0
2013-03-27 15:10:00,42.06,42.1,42.05,42.08,31800.0,27.3573,27.3833,27.3508,27.3703,31800.0
2013-03-27 15:15:00,42.08,42.09,42.06,42.07,41200.0,27.3703,27.3768,27.3573,27.3638,41200.0
2013-03-27 15:20:00,42.07,42.11,42.07,42.09,42600.0,27.3638,27.3898,27.3638,27.3768,42600.0
2013-03-27 15:25:00,42.09,42.16,42.09,42.15,26100.0,27.3768,27.4223,27.3768,27.4158,26100.0
2013-03-27 15:30:00,42.16,42.18,42.13,42.14,45500.0,27.4223,27.4353,27.4028,27.4093,45500.0
2013-03-27 15:35:00,42.14,42.14,42.09,42.1,65100.0,27.4093,27.4093,27.3768,27.3833,65100.0
2013-03-27 15:40:00,42.09,42.1,42.08,42.08,24900.0,27.3768,27.3833,27.3703,27.3703,24900.0
2013-03-27 15:45:00,42.08,42.09,42.06,42.06,97100.0,27.3703,27.3768,27.3573,27.3573,97100.0
2013-03-27 15:50:00,42.07,42.07,42.02,42.04,80300.0,27.3638,27.3638,27.3313,27.3443,80300.0
2013-03-27 15:55:00,42.03,42.1,42.02,42.09,150800.0,27.3378,27.3833,27.3313,27.3768,150800.0
2013-03-28 09:30:00,42.08,42.08,41.85,41.92,30800.0,27.4485,27.4485,27.2985,27.3442,30800.0
2013-03-28 09:35:00,41.91,42.03,41.88,41.98,14500.0,27.3377,27.4159,27.3181,27.3833,14500.0
2013-03-28 09:40:00,41.96,41.99,41.78,41.85,48300.0,27.3703,27.3898,27.2529,27.2985,48300.0
2013-03-28 09:45:00,41.84,41.86,41.71,41.77,37400.0,27.292,27.305,27.2072,27.2463,37400.0
2013-03-28 09:50:00,41.77,41.83,41.69,41.7,52300.0,27.2463,27.2855,27.1941,27.2007,52300.0
2013-03-28 09:55:00,41.69,41.72,41.58,41.59,32900.0,27.1941,27.2137,27.1224,27.1289,32900.0
2013-03-28 10:00:00,41.6,41.62,41.56,41.56,29900.0,27.1354,27.1485,27.1093,27.1093,29900.0
2013-03-28 10:05:00,41.57,41.59,41.5,41.54,21600.0,27.1159,27.1289,27.0702,27.0963,21600.0
2013-03-28 10:10:00,41.55,41.61,41.55,41.57,18700.0,27.1028,27.142,27.1028,27.1159,18700.0
2013-03-28 10:15:00,41.56,41.58,41.51,41.58,30800.0,27.1093,27.1224,27.0767,27.1224,30800.0
2013-03-28 10:20:00,41.57,41.61,41.56,41.58,23800.0,27.1159,27.142,27.1093,27.1224,23800.0
2013-03-28 10:25:00,41.59,41.75,41.59,41.75,33400.0,27.1289,27.2333,27.1289,27.2333,33400.0
2013-03-28 10:30:00,41.75,41.85,41.75,41.81,20100.0,27.2333,27.2985,27.2333,27.2724,20100.0
2013-03-28 10:35:00,41.82,41.82,41.73,41.74,12700.0,27.2789,27.2789,27.2202,27.2268,12700.0
2013-03-28 10:40:00,41.75,41.76,41.71,41.76,33300.0,27.2333,27.2398,27.2072,27.2398,33300.0
2013-03-28 10:45:00,41.75,41.76,41.72,41.72,8300.0,27.2333,27.2398,27.2137,27.2137,8300.0
2013-03-28 10:50:00,41.71,41.75,41.71,41.74,16500.0,27.2072,27.2333,27.2072,27.2268,16500.0
2013-03-28 10:55:00,41.75,41.93,41.74,41.89,29800.0,27.2333,27.3507,27.2268,27.3246,29800.0
2013-03-28 11:00:00,41.88,41.93,41.88,41.91,15000.0,27.3181,27.3507,27.3181,27.3377,15000.0
2013-03-28 11:05:00,41.93,41.95,41.89,41.92,25900.0,27.3507,27.3637,27.3246,27.3442,25900.0
2013-03-28 11:10:00,41.93,41.95,41.92,41.94,14200.0,27.3507,27.3637,27.3442,27.3572,14200.0
2013-03-28 11:15:00,41.93,41.94,41.86,41.91,13400.0,27.3507,27.3572,27.305,27.3377,13400.0
2013-03-28 11:20:00,41.91,41.91,41.89,41.9,12700.0,27.3377,27.3377,27.3246,27.3311,12700.0
2013-03-28 11:25:00,41.9,41.91,41.89,41.91,8300.0,27.3311,27.3377,27.3246,27.3377,8300.0
2013-03-28 11:30:00,41.91,41.99,41.91,41.94,20900.0,27.3377,27.3898,27.3377,27.3572,20900.0
2013-03-28 11:35:00,41.93,41.95,41.91,41.92,19300.0,27.3507,27.3637,27.3377,27.3442,19300.0
2013-03-28 11:40:00,41.91,41.91,41.86,41.86,11200.0,27.3377,27.3377,27.305,27.305,11200.0
2013-03-28 11:45:00,41.86,41.87,41.83,41.87,8500.0,27.305,27.3116,27.2855,27.3116,8500.0
2013-03-28 11:50:00,41.87,41.98,41.86,41.98,22700.0,27.3116,27.3833,27.305,27.3833,22700.0
2013-03-28 11:55:00,41.98,42.0,41.97,42.0,16400.0,27.3833,27.3964,27.3768,27.3964,16400.0
2013-03-28 12:00:00,41.98,42.0,41.9,41.91,10400.0,27.3833,27.3964,27.3311,27.3377,10400.0
2013-03-28 12:05:00,41.91,41.94,41.89,41.91,11300.0,27.3377,27.3572,27.3246,27.3377,11300.0
2013-03-28 12:10:00,41.91,41.91,41.88,41.9,10000.0,27.3377,27.3377,27.3181,27.3311,10000.0
2013-03-28 12:15:00,41.89,41.89,41.83,41.83,9500.0,27.3246,27.3246,27.2855,27.2855,9500.0
2013-03-28 12:20:00,41.83,41.84,41.81,41.83,14200.0,27.2855,27.292,27.2724,27.2855,14200.0
2013-03-28 12:25:00,41.83,41.88,41.81,41.88,18600.0,27.2855,27.3181,27.2724,27.3181,18600.0
2013-03-28 12:30:00,41.87,41.91,41.86,41.88,8100.0,27.3116,27.3377,27.305,27.3181,8100.0
2013-03-28 12:35:00,41.88,41.88,41.85,41.86,4700.0,27.3181,27.3181,27.2985,27.305,4700.0
2013-03-28 12:40:00,41.85,41.91,41.84,41.9,8800.0,27.2985,27.3377,27.292,27.3311,8800.0
2013-03-28 12:45:00,41.9,41.95,41.9,41.91,6800.0,27.3311,27.3637,27.3311,27.3377,6800.0
2013-03-28 12:50:00,41.91,41.91,41.89,41.9,9500.0,27.3377,27.3377,27.3246,27.3311,9500.0
2013-03-28 12:55:00,41.9,41.9,41.88,41.88,10000.0,27.3311,27.3311,27.3181,27.3181,10000.0
2013-03-28 13:00:00,41.88,41.94,41.86,41.93,19300.0,27.3181,27.3572,27.305,27.3507,19300.0
2013-03-28 13:05:00,41.93,41.93,41.87,41.88,5000.0,27.3507,27.3507,27.3116,27.3181,5000.0
2013-03-28 13:10:00,41.87,41.89,41.86,41.88,29500.0,27.3116,27.3246,27.305,27.3181,29500.0
2013-03-28 13:15:00,41.87,41.89,41.87,41.87,16500.0,27.3116,27.3246,27.3116,27.3116,16500.0
2013-03-28 13:20:00,41.88,41.88,41.87,41.88,2400.0,27.3181,27.3181,27.3116,27.3181,2400.0
2013-03-28 13:25:00,41.87,41.88,41.86,41.87,20200.0,27.3116,27.3181,27.305,27.3116,20200.0
2013-03-28 13:30:00,41.87,41.88,41.86,41.86,7100.0,27.3116,27.3181,27.305,27.305,7100.0
2013-03-28 13:35:00,41.86,41.88,41.82,41.87,32300.0,27.305,27.3181,27.2789,27.3116,32300.0
2013-03-28 13:40:00,41.87,41.87,41.83,41.83,10400.0,27.3116,27.3116,27.2855,27.2855,10400.0
2013-03-28 13:45:00,41.83,41.84,41.81,41.84,7600.0,27.2855,27.292,27.2724,27.292,7600.0
2013-03-28 13:50:00,41.83,41.84,41.82,41.83,12100.0,27.2855,27.292,27.2789,27.2855,12100.0
2013-03-28 13:55:00,41.83,41.89,41.83,41.88,19300.0,27.2855,27.3246,27.2855,27.3181,19300.0
2013-03-28 14:00:00,41.89,41.93,41.88,41.91,23600.0,27.3246,27.3507,27.3181,27.3377,23600.0
2013-03-28 14:05:00,41.9,41.93,41.9,41.91,7900.0,27.3311,27.3507,27.3311,27.3377,7900.0
2013-03-28 14:10:00,41.91,41.91,41.88,41.89,12400.0,27.3377,27.3377,27.3181,27.3246,12400.0
2013-03-28 14:15:00,41.89,41.89,41.85,41.85,12200.0,27.3246,27.3246,27.2985,27.2985,12200.0
2013-03-28 14:20:00,41.84,41.91,41.84,41.89,23000.0,27.292,27.3377,27.292,27.3246,23000.0
2013-03-28 14:25:00,41.89,41.91,41.87,41.91,9000.0,27.3246,27.3377,27.3116,27.3377,9000.0
2013-03-28 14:30:00,41.91,41.92,41.87,41.88,6700.0,27.3377,27.3442,27.3116,27.3181,6700.0
2013-03-28 14:35:00,41.88,41.9,41.87,41.87,10400.0,27.3181,27.3311,27.3116,27.3116,10400.0
2013-03-28 14:40:00,41.87,41.91,41.85,41.9,11800.0,27.3116,27.3377,27.2985,27.3311,11800.0
2013-03-28 14:45:00,41.9,41.93,41.89,41.93,15600.0,27.3311,27.3507,27.3246,27.3507,15600.0
2013-03-28 14:50:00,41.93,41.93,41.87,41.89,24500.0,27.3507,27.3507,27.3116,27.3246,24500.0
2013-03-28 14:55:00,41.88,41.88,41.84,41.85,11400.0,27.3181,27.3181,27.292,27.2985,11400.0
2013-03-28 15:00:00,41.85,41.86,41.8,41.8,16900.0,27.2985,27.305,27.2659,27.2659,16900.0
2013-03-28 15:05:00,41.81,41.83,41.78,41.83,42900.0,27.2724,27.2855,27.2529,27.2855,42900.0
2013-03-28 15:10:00,41.83,41.83,41.8,41.82,16100.0,27.2855,27.2855,27.2659,27.2789,16100.0
2013-03-28 15:15:00,41.82,41.85,41.8,41.83,23300.0,27.2789,27.2985,27.2659,27.2855,23300.0
2013-03-28 15:20:00,41.82,41.9,41.82,41.89,26800.0,27.2789,27.3311,27.2789,27.3246,26800.0
2013-03-28 15:25:00,41.9,41.95,41.88,41.94,29400.0,27.3311,27.3637,27.3181,27.3572,29400.0
2013-03-28 15:30:00,41.95,41.98,41.93,41.97,35000.0,27.3637,27.3833,27.3507,27.3768,35000.0
2013-03-28 15:35:00,41.97,41.98,41.93,41.94,23600.0,27.3768,27.3833,27.3507,27.3572,23600.0
2013-03-28 15:40:00,41.93,41.94,41.88,41.88,26600.0,27.3507,27.3572,27.3181,27.3181,26600.0
2013-03-28 15:45:00,41.89,41.94,41.88,41.91,43900.0,27.3246,27.3572,27.3181,27.3377,43900.0
2013-03-28 15:50:00,41.92,42.0,41.91,41.95,90900.0,27.3442,27.3964,27.3377,27.3637,90900.0
2013-03-28 15:55:00,41.95,41.99,41.91,41.95,220400.0,27.3637,27.3898,27.3377,27.3637,220400.0
2013-04-01 09:30:00,41.83,41.98,41.82,41.88,37200.0,27.2855,27.3833,27.2789,27.3181,37200.0
2013-04-01 09:35:00,41.88,41.93,41.84,41.84,13300.0,27.3181,27.3507,27.292,27.292,13300.0
2013-04-01 09:40:00,41.85,41.94,41.81,41.94,30100.0,27.2985,27.3572,27.2724,27.3572,30100.0
2013-04-01 09:45:00,41.91,41.93,41.74,41.76,13500.0,27.3377,27.3507,27.2268,27.2398,13500.0
2013-04-01 09:50:00,41.77,41.78,41.72,41.75,5100.0,27.2463,27.2529,27.2137,27.2333,5100.0
2013-04-01 09:55:00,41.73,41.76,41.7,41.76,4800.0,27.2202,27.2398,27.2007,27.2398,4800.0
2013-04-01 10:00:00,41.77,41.79,41.57,41.64,65200.0,27.2463,27.2594,27.1159,27.1615,65200.0
2013-04-01 10:05:00,41.64,41.67,41.57,41.61,21200.0,27.1615,27.1811,27.1159,27.142,21200.0
2013-04-01 10:10:00,41.61,41.66,41.59,41.63,23500.0,27.142,27.1746,27.1289,27.155,23500.0
2013-04-01 10:15:00,41.62,41.62,41.57,41.58,9300.0,27.1485,27.1485,27.1159,27.1224,9300.0
2013-04-01 10:20:00,41.58,41.61,41.53,41.55,10000.0,27.1224,27.142,27.0898,27.1028,10000.0
2013-04-01 10:25:00,41.55,41.56,41.53,41.53,13900.0,27.1028,27.1093,27.0898,27.0898,13900.0
2013-04-01 10:30:00,41.54,41.55,41.49,41.52,20100.0,27.0963,27.1028,27.0637,27.0833,20100.0
2013-04-01 10:35:00,41.52,41.55,41.47,41.49,24500.0,27.0833,27.1028,27.0506,27.0637,24500.0
2013-04-01 10:40:00,41.48,41.48,41.43,41.43,39600.0,27.0572,27.0572,27.0245,27.0245,39600.0
2013-04-01 10:45:00,41.43,41.43,41.37,41.38,13800.0,27.0245,27.0245,26.9854,26.9919,13800.0
2013-04-01 10:50:00,41.37,41.37,41.32,41.34,14900.0,26.9854,26.9854,26.9528,26.9658,14900.0
2013-04-01 10:55:00,41.34,41.34,41.28,41.29,11300.0,26.9658,26.9658,26.9267,26.9332,11300.0
2013-04-01 11:00:00,41.28,41.3,41.27,41.29,24500.0,26.9267,26.9398,26.9202,26.9332,24500.0
2013-04-01 11:05:00,41.29,41.3,41.28,41.29,26200.0,26.9332,26.9398,26.9267,26.9332,26200.0
2013-04-01 11:10:00,41.29,41.36,41.27,41.36,14800.0,26.9332,26.9789,26.9202,26.9789,14800.0
2013-04-01 11:15:00,41.36,41.36,41.31,41.31,16000.0,26.9789,26.9789,26.9463,26.9463,16000.0
2013-04-01 11:20:00,41.3,41.3,41.24,41.24,30800.0,26.9398,26.9398,26.9006,26.9006,30800.0
2013-04-01 11:25:00,41.25,41.34,41.24,41.27,29300.0,26.9071,26.9658,26.9006,26.9202,29300.0
2013-04-01 11:30:00,41.28,41.3,41.27,41.28,23300.0,26.9267,26.9398,26.9202,26.9267,23300.0
2013-04-01 11:35:00,41.29,41.3,41.26,41.27,28100.0,26.9332,26.9398,26.9137,26.9202,28100.0
2013-04-01 11:40:00,41.27,41.29,41.27,41.27,13400.0,26.9202,26.9332,26.9202,26.9202,13400.0
2013-04-01 11:45:00,41.26,41.36,41.23,41.36,119900.0,26.9137,26.9789,26.8941,26.9789,119900.0
2013-04-01 11:50:00,41.36,41.36,41.3,41.3,13100.0,26.9789,26.9789,26.9398,26.9398,13100.0
2013-04-01 11:55:00,41.3,41.3,41.25,41.27,27500.0,26.9398,26.9398,26.9071,26.9202,27500.0
2013-04-01 12:00:00,41.27,41.27,41.24,41.26,21900.0,26.9202,26.9202,26.9006,26.9137,21900.0
2013-04-01 12:05:00,41.25,41.26,41.23,41.23,21000.0,26.9071,26.9137,26.8941,26.8941,21000.0
2013-04-01 12:10:00,41.24,41.25,41.22,41.23,11000.0,26.9006,26.9071,26.8876,26.8941,11000.0
2013-04-01 12:15:00,41.23,41.23,41.19,41.22,14700.0,26.8941,26.8941,26.868,26.8876,14700.0
2013-04-01 12:20:00,41.21,41.21,41.13,41.13,21100.0,26.881,26.881,26.8289,26.8289,21100.0
2013-04-01 12:25:00,41.13,41.18,41.13,41.16,9700.0,26.8289,26.8615,26.8289,26.8484,9700.0
2013-04-01 12:30:00,41.16,41.16,41.15,41.15,16100.0,26.8484,26.8484,26.8419,26.8419,16100.0
2013-04-01 12:35:00,41.16,41.21,41.16,41.2,21800.0,26.8484,26.881,26.8484,26.8745,21800.0
2013-04-01 12:40:00,41.2,41.22,41.14,41.17,30300.0,26.8745,26.8876,26.8354,26.855,30300.0
2013-04-01 12:45:00,41.17,41.18,41.16,41.18,16000.0,26.855,26.8615,26.8484,26.8615,16000.0
2013-04-01 12:50:00,41.18,41.25,41.18,41.22,9900.0,26.8615,26.9071,26.8615,26.8876,9900.0
2013-04-01 12:55:00,41.22,41.25,41.2,41.23,39300.0,26.8876,26.9071,26.8745,26.8941,39300.0
2013-04-01 13:00:00,41.24,41.25,41.21,41.22,16100.0,26.9006,26.9071,26.881,26.8876,16100.0
2013-04-01 13:05:00,41.22,41.23,41.22,41.23,7600.0,26.8876,26.8941,26.8876,26.8941,7600.0
2013-04-01 13:10:00,41.23,41.23,41.22,41.23,12900.0,26.8941,26.8941,26.8876,26.8941,12900.0
2013-04-01 13:15:00,41.23,41.23,41.22,41.23,7700.0,26.8941,26.8941,26.8876,26.8941,7700.0
2013-04-01 13:20:00,41.23,41.23,41.22,41.22,8000.0,26.8941,26.8941,26.8876,26.8876,8000.0
2013-04-01 13:25:00,41.22,41.29,41.22,41.28,25900.0,26.8876,26.9332,26.8876,26.9267,25900.0
2013-04-01 13:30:00,41.29,41.29,41.28,41.29,13200.0,26.9332,26.9332,26.9267,26.9332,13200.0
2013-04-01 13:35:00,41.29,41.29,41.26,41.28,17400.0,26.9332,26.9332,26.9137,26.9267,17400.0
2013-04-01 13:40:00,41.29,41.29,41.2,41.22,12700.0,26.9332,26.9332,26.8745,26.8876,12700.0
2013-04-01 13:45:00,41.21,41.21,41.17,41.18,18700.0,26.881,26.881,26.855,26.8615,18700.0
2013-04-01 13:50:00,41.18,41.22,41.18,41.21,17500.0,26.8615,26.8876,26.8615,26.881,17500.0
2013-04-01 13:55:00,41.21,41.22,41.16,41.17,17500.0,26.881,26.8876,26.8484,26.855,17500.0
2013-04-01 14:00:00,41.17,41.2,41.15,41.15,20400.0,26.855,26.8745,26.8419,26.8419,20400.0
2013-04-01 14:05:00,41.15,41.19,41.15,41.19,14000.0,26.8419,26.868,26.8419,26.868,14000.0
2013-04-01 14:10:00,41.19,41.19,41.14,41.16,24700.0,26.868,26.868,26.8354,26.8484,24700.0
2013-04-01 14:15:00,41.15,41.16,41.1,41.11,15900.0,26.8419,26.8484,26.8093,26.8158,15900.0
2013-04-01 14:20:00,41.1,41.11,41.07,41.08,23300.0,26.8093,26.8158,26.7897,26.7962,23300.0
2013-04-01 14:25:00,41.09,41.1,41.08,41.08,18800.0,26.8028,26.8093,26.7962,26.7962,18800.0
2013-04-01 14:30:00,41.08,41.09,41.04,41.04,23300.0,26.7962,26.8028,26.7702,26.7702,23300.0
2013-04-01 14:35:00,41.05,41.07,41.02,41.03,11800.0,26.7767,26.7897,26.7571,26.7636,11800.0
2013-04-01 14:40:00,41.03,41.03,41.01,41.02,66400.0,26.7636,26.7636,26.7506,26.7571,66400.0
2013-04-01 14:45:00,41.01,41.03,41.0,41.02,41800.0,26.7506,26.7636,26.7441,26.7571,41800.0
2013-04-01 14:50:00,41.02,41.05,41.01,41.05,61700.0,26.7571,26.7767,26.7506,26.7767,61700.0
2013-04-01 14:55:00,41.05,41.07,41.03,41.03,77900.0,26.7767,26.7897,26.7636,26.7636,77900.0
2013-04-01 15:00:00,41.03,41.03,40.93,40.99,92400.0,26.7636,26.7636,26.6984,26.7375,92400.0
2013-04-01 15:05:00,41.0,41.01,40.94,40.95,39500.0,26.7441,26.7506,26.7049,26.7114,39500.0
2013-04-01 15:10:00,40.95,40.95,40.9,40.91,40100.0,26.7114,26.7114,26.6788,26.6854,40100.0
2013-04-01 15:15:00,40.91,40.91,40.84,40.85,63900.0,26.6854,26.6854,26.6397,26.6462,63900.0
2013-04-01 15:20:00,40.85,40.9,40.83,40.85,102900.0,26.6462,26.6788,26.6332,26.6462,102900.0
2013-04-01 15:25:00,40.85,40.88,40.84,40.86,32600.0,26.6462,26.6658,26.6397,26.6527,32600.0
2013-04-01 15:30:00,40.87,40.87,40.79,40.81,67300.0,26.6593,26.6593,26.6071,26.6201,67300.0
2013-04-01 15:35:00,40.82,40.89,40.81,40.89,40700.0,26.6266,26.6723,26.6201,26.6723,40700.0
2013-04-01 15:40:00,40.89,40.92,40.87,40.92,44600.0,26.6723,26.6919,26.6593,26.6919,44600.0
2013-04-01 15:45:00,40.92,40.94,40.89,40.93,69500.0,26.6919,26.7049,26.6723,26.6984,69500.0
2013-04-01 15:50:00,40.93,40.95,40.89,40.9,76400.0,26.6984,26.7114,26.6723,26.6788,76400.0
2013-04-01 15:55:00,40.9,40.97,40.9,40.93,176900.0,26.6788,26.7245,26.6788,26.6984,176900.0
2013-04-02 09:30:00,41.12,41.35,41.12,41.35,55900.0,26.8223,26.9724,26.8223,26.9724,55900.0
2013-04-02 09:35:00,41.35,41.35,41.08,41.16,30600.0,26.9724,26.9724,26.7962,26.8484,30600.0
2013-04-02 09:40:00,41.16,41.19,41.11,41.19,22400.0,26.8484,26.868,26.8158,26.868,22400.0
2013-04-02 09:45:00,41.21,41.36,41.15,41.29,45300.0,26.881,26.9789,26.8419,26.9332,45300.0
2013-04-02 09:50:00,41.28,41.3,41.11,41.18,28400.0,26.9267,26.9398,26.8158,26.8615,28400.0
2013-04-02 09:55:00,41.19,41.19,41.07,41.08,28200.0,26.868,26.868,26.7897,26.7962,28200.0
2013-04-02 10:00:00,41.08,41.14,41.04,41.04,32000.0,26.7962,26.8354,26.7702,26.7702,32000.0
2013-04-02 10:05:00,41.04,41.04,40.97,41.01,25500.0,26.7702,26.7702,26.7245,26.7506,25500.0
2013-04-02 10:10:00,41.0,41.0,40.94,40.94,13600.0,26.7441,26.7441,26.7049,26.7049,13600.0
2013-04-02 10:15:00,40.94,40.96,40.89,40.91,25500.0,26.7049,26.718,26.6723,26.6854,25500.0
2013-04-02 10:20:00,40.91,40.97,40.9,40.97,26000.0,26.6854,26.7245,26.6788,26.7245,26000.0
2013-04-02 10:25:00,40.96,41.01,40.96,40.96,14800.0,26.718,26.7506,26.718,26.718,14800.0
2013-04-02 10:30:00,40.94,40.97,40.89,40.97,24000.0,26.7049,26.7245,26.6723,26.7245,24000.0
2013-04-02 10:35:00,40.97,41.01,40.97,41.0,24500.0,26.7245,26.7506,26.7245,26.7441,24500.0
2013-04-02 10:40:00,41.0,41.01,40.92,40.99,15900.0,26.7441,26.7506,26.6919,26.7375,15900.0
2013-04-02 10:45:00,41.0,41.03,40.99,41.0,39500.0,26.7441,26.7636,26.7375,26.7441,39500.0
2013-04-02 10:50:00,41.01,41.06,40.99,41.05,28000.0,26.7506,26.7832,26.7375,26.7767,28000.0
2013-04-02 10:55:00,41.05,41.06,41.02,41.05,34000.0,26.7767,26.7832,26.7571,26.7767,34000.0
2013-04-02 11:00:00,41.06,41.11,41.04,41.11,41100.0,26.7832,26.8158,26.7702,26.8158,41100.0
2013-04-02 11:05:00,41.11,41.11,41.04,41.05,25300.0,26.8158,26.8158,26.7702,26.7767,25300.0
2013-04-02 11:10:00,41.04,41.04,41.02,41.03,29800.0,26.7702,26.7702,26.7571,26.7636,29800.0
2013-04-02 11:15:00,41.03,41.04,41.03,41.04,56900.0,26.7636,26.7702,26.7636,26.7702,56900.0
2013-04-02 11:20:00,41.04,41.07,41.03,41.07,28500.0,26.7702,26.7897,26.7636,26.7897,28500.0
2013-04-02 11:25:00,41.07,41.07,41.03,41.04,22600.0,26.7897,26.7897,26.7636,26.7702,22600.0
2013-04-02 11:30:00,41.05,41.07,41.03,41.04,10300.0,26.7767,26.7897,26.7636,26.7702,10300.0
2013-04-02 11:35:00,41.03,41.05,41.0,41.02,21300.0,26.7636,26.7767,26.7441,26.7571,21300.0
2013-04-02 11:40:00,41.02,41.03,40.98,41.02,11600.0,26.7571,26.7636,26.731,26.7571,11600.0
2013-04-02 11:45:00,41.01,41.01,41.0,41.0,18200.0,26.7506,26.7506,26.7441,26.7441,18200.0
2013-04-02 11:50:00,41.0,41.01,41.0,41.0,13800.0,26.7441,26.7506,26.7441,26.7441,13800.0
2013-04-02 11:55:00,41.0,41.01,41.0,41.01,13800.0,26.7441,26.7506,26.7441,26.7506,13800.0
2013-04-02 12:00:00,41.0,41.01,40.96,40.98,19300.0,26.7441,26.7506,26.718,26.731,19300.0
2013-04-02 12:05:00,40.99,41.01,40.98,41.01,9300.0,26.7375,26.7506,26.731,26.7506,9300.0
2013-04-02 12:10:00,41.01,41.01,41.0,41.01,14700.0,26.7506,26.7506,26.7441,26.7506,14700.0
2013-04-02 12:15:00,41.0,41.0,40.95,40.95,12000.0,26.7441,26.7441,26.7114,26.7114,12000.0
2013-04-02 12:20:00,40.95,40.97,40.93,40.94,7900.0,26.7114,26.7245,26.6984,26.7049,7900.0
2013-04-02 12:25:00,40.93,40.95,40.93,40.94,7100.0,26.6984,26.7114,26.6984,26.7049,7100.0
2013-04-02 12:30:00,40.95,40.95,40.89,40.9,16300.0,26.7114,26.7114,26.6723,26.6788,16300.0
2013-04-02 12:35:00,40.91,40.94,40.91,40.92,7900.0,26.6854,26.7049,26.6854,26.6919,7900.0
2013-04-02 12:40:00,40.93,40.94,40.92,40.92,6100.0,26.6984,26.7049,26.6919,26.6919,6100.0
2013-04-02 12:45:00,40.92,40.94,40.92,40.92,4000.0,26.6919,26.7049,26.6919,26.6919,4000.0
2013-04-02 12:50:00,40.92,41.0,40.92,40.98,16000.0,26.6919,26.7441,26.6919,26.731,16000.0
2013-04-02 12:55:00,40.98,40.99,40.97,40.97,4200.0,26.731,26.7375,26.7245,26.7245,4200.0
2013-04-02 13:00:00,40.98,40.98,40.97,40.97,3000.0,26.731,26.731,26.7245,26.7245,3000.0
2013-04-02 13:05:00,40.98,40.98,40.95,40.95,5800.0,26.731,26.731,26.7114,26.7114,5800.0
2013-04-02 13:10:00,40.95,40.96,40.94,40.94,11700.0,26.7114,26.718,26.7049,26.7049,11700.0
2013-04-02 13:15:00,40.95,40.97,40.93,40.93,14800.0,26.7114,26.7245,26.6984,26.6984,14800.0
2013-04-02 13:20:00,40.94,40.95,40.91,40.92,14700.0,26.7049,26.7114,26.6854,26.6919,14700.0
2013-04-02 13:25:00,40.92,40.93,40.89,40.89,11700.0,26.6919,26.6984,26.6723,26.6723,11700.0
2013-04-02 13:30:00,40.89,40.92,40.88,40.92,19600.0,26.6723,26.6919,26.6658,26.6919,19600.0
2013-04-02 13:35:00,40.92,40.94,40.91,40.94,11900.0,26.6919,26.7049,26.6854,26.7049,11900.0
2013-04-02 13:40:00,40.94,40.95,40.9,40.91,15500.0,26.7049,26.7114,26.6788,26.6854,15500.0
2013-04-02 13:45:00,40.91,40.93,40.9,40.91,8500.0,26.6854,26.6984,26.6788,26.6854,8500.0
2013-04-02 13:50:00,40.91,40.91,40.89,40.9,13100.0,26.6854,26.6854,26.6723,26.6788,13100.0
2013-04-02 13:55:00,40.89,40.9,40.86,40.9,16100.0,26.6723,26.6788,26.6527,26.6788,16100.0
2013-04-02 14:00:00,40.9,40.91,40.88,40.9,10400.0,26.6788,26.6854,26.6658,26.6788,10400.0
2013-04-02 14:05:00,40.91,40.91,40.89,40.89,10400.0,26.6854,26.6854,26.6723,26.6723,10400.0
2013-04-02 14:10:00,40.9,40.91,40.87,40.87,9400.0,26.6788,26.6854,26.6593,26.6593,9400.0
2013-04-02 14:15:00,40.87,40.88,40.85,40.86,31800.0,26.6593,26.6658,26.6462,26.6527,31800.0
2013-04-02 14:20:00,40.86,40.9,40.86,40.88,11500.0,26.6527,26.6788,26.6527,26.6658,11500.0
2013-04-02 14:25:00,40.88,40.88,40.81,40.82,20500.0,26.6658,26.6658,26.6201,26.6266,20500.0
2013-04-02 14:30:00,40.82,40.83,40.73,40.73,30800.0,26.6266,26.6332,26.5679,26.5679,30800.0
2013-04-02 14:35:00,40.73,40.73,40.64,40.65,72100.0,26.5679,26.5679,26.5092,26.5158,72100.0
2013-04-02 14:40:00,40.65,40.65,40.6,40.62,45200.0,26.5158,26.5158,26.4831,26.4962,45200.0
2013-04-02 14:45:00,40.62,40.65,40.61,40.61,32500.0,26.4962,26.5158,26.4897,26.4897,32500.0
2013-04-02 14:50:00,40.61,40.69,40.6,40.68,25000.0,26.4897,26.5419,26.4831,26.5353,25000.0
2013-04-02 14:55:00,40.67,40.74,40.66,40.73,25500.0,26.5288,26.5745,26.5223,26.5679,25500.0
2013-04-02 15:00:00,40.73,40.75,40.71,40.73,35900.0,26.5679,26.581,26.5549,26.5679,35900.0
2013-04-02 15:05:00,40.73,40.73,40.69,40.73,16300.0,26.5679,26.5679,26.5419,26.5679,16300.0
2013-04-02 15:10:00,40.73,40.75,40.72,40.74,33000.0,26.5679,26.581,26.5614,26.5745,33000.0
2013-04-02 15:15:00,40.74,40.78,40.74,40.77,67200.0,26.5745,26.6006,26.5745,26.594,67200.0
2013-04-02 15:20:00,40.78,40.79,40.73,40.76,69100.0,26.6006,26.6071,26.5679,26.5875,69100.0
2013-04-02 15:25:00,40.76,40.78,40.7,40.7,25300.0,26.5875,26.6006,26.5484,26.5484,25300.0
2013-04-02 15:30:00,40.7,40.72,40.7,40.71,37000.0,26.5484,26.5614,26.5484,26.5549,37000.0
2013-04-02 15:35:00,40.71,40.71,40.65,40.65,37700.0,26.5549,26.5549,26.5158,26.5158,37700.0
2013-04-02 15:40:00,40.65,40.65,40.59,40.59,68000.0,26.5158,26.5158,26.4766,26.4766,68000.0
2013-04-02 15:45:00,40.59,40.63,40.59,40.62,65200.0,26.4766,26.5027,26.4766,26.4962,65200.0
2013-04-02 15:50:00,40.63,40.63,40.6,40.61,102800.0,26.5027,26.5027,26.4831,26.4897,102800.0
2013-04-02 15:55:00,40.61,40.66,40.59,40.65,204000.0,26.4897,26.5223,26.4766,26.5158,204000.0
2013-04-03 09:30:00,40.63,40.71,40.6,40.64,80500.0,26.5027,26.5549,26.4831,26.5092,80500.0
2013-04-03 09:35:00,40.66,40.67,40.62,40.64,34700.0,26.5223,26.5288,26.4962,26.5092,34700.0
2013-04-03 09:40:00,40.63,40.64,40.58,40.61,48200.0,26.5027,26.5092,26.4701,26.4897,48200.0
2013-04-03 09:45:00,40.61,40.67,40.59,40.67,43300.0,26.4897,26.5288,26.4766,26.5288,43300.0
2013-04-03 09:50:00,40.66,40.7,40.64,40.66,59300.0,26.5223,26.5484,26.5092,26.5223,59300.0
2013-04-03 09:55:00,40.66,40.71,40.65,40.7,52900.0,26.5223,26.5549,26.5158,26.5484,52900.0
2013-04-03 10:00:00,40.69,40.69,40.45,40.46,93800.0,26.5419,26.5419,26.3853,26.3918,93800.0
2013-04-03 10:05:00,40.45,40.54,40.42,40.54,45500.0,26.3853,26.444,26.3657,26.444,45500.0
2013-04-03 10:10:00,40.55,40.69,40.54,40.58,34800.0,26.4505,26.5419,26.444,26.4701,34800.0
2013-04-03 10:15:00,40.57,40.69,40.57,40.59,33600.0,26.4636,26.5419,26.4636,26.4766,33600.0
2013-04-03 10:20:00,40.6,40.69,40.55,40.68,23700.0,26.4831,26.5419,26.4505,26.5353,23700.0
2013-04-03 10:25:00,40.68,40.69,40.6,40.64,25700.0,26.5353,26.5419,26.4831,26.5092,25700.0
2013-04-03 10:30:00,40.64,40.65,40.6,40.65,24200.0,26.5092,26.5158,26.4831,26.5158,24200.0
2013-04-03 10:35:00,40.64,40.74,40.63,40.71,156400.0,26.5092,26.5745,26.5027,26.5549,156400.0
2013-04-03 10:40:00,40.71,40.73,40.68,40.72,62100.0,26.5549,26.5679,26.5353,26.5614,62100.0
2013-04-03 10:45:00,40.72,40.78,40.67,40.78,347300.0,26.5614,26.6006,26.5288,26.6006,347300.0
2013-04-03 10:50:00,40.78,40.87,40.74,40.87,92300.0,26.6006,26.6593,26.5745,26.6593,92300.0
2013-04-03 10:55:00,40.87,40.87,40.69,40.69,39400.0,26.6593,26.6593,26.5419,26.5419,39400.0
2013-04-03 11:00:00,40.69,40.79,40.69,40.79,82900.0,26.5419,26.6071,26.5419,26.6071,82900.0
2013-04-03 11:05:00,40.79,40.79,40.68,40.72,49700.0,26.6071,26.6071,26.5353,26.5614,49700.0
2013-04-03 11:10:00,40.73,40.82,40.66,40.81,26800.0,26.5679,26.6266,26.5223,26.6201,26800.0
2013-04-03 11:15:00,40.81,40.81,40.69,40.75,25500.0,26.6201,26.6201,26.5419,26.581,25500.0
2013-04-03 11:20:00,40.75,40.85,40.74,40.85,16300.0,26.581,26.6462,26.5745,26.6462,16300.0
2013-04-03 11:25:00,40.85,40.87,40.81,40.82,29300.0,26.6462,26.6593,26.6201,26.6266,29300.0
2013-04-03 11:30:00,40.82,40.84,40.78,40.78,13200.0,26.6266,26.6397,26.6006,26.6006,13200.0
2013-04-03 11:35:00,40.78,40.8,40.76,40.8,16800.0,26.6006,26.6136,26.5875,26.6136,16800.0
2013-04-03 11:40:00,40.8,40.82,40.79,40.8,19000.0,26.6136,26.6266,26.6071,26.6136,19000.0
2013-04-03 11:45:00,40.8,40.85,40.77,40.83,40400.0,26.6136,26.6462,26.594,26.6332,40400.0
2013-04-03 11:50:00,40.83,40.87,40.79,40.86,42100.0,26.6332,26.6593,26.6071,26.6527,42100.0
2013-04-03 11:55:00,40.87,40.99,40.87,40.96,19800.0,26.6593,26.7375,26.6593,26.718,19800.0
2013-04-03 12:00:00,40.96,40.96,40.9,40.9,32300.0,26.718,26.718,26.6788,26.6788,32300.0
2013-04-03 12:05:00,40.9,40.9,40.86,40.86,22200.0,26.6788,26.6788,26.6527,26.6527,22200.0
2013-04-03 12:10:00,40.86,40.89,40.83,40.85,29200.0,26.6527,26.6723,26.6332,26.6462,29200.0
2013-04-03 12:15:00,40.86,40.86,40.8,40.85,24100.0,26.6527,26.6527,26.6136,26.6462,24100.0
2013-04-03 12:20:00,40.85,40.93,40.84,40.89,23600.0,26.6462,26.6984,26.6397,26.6723,23600.0
2013-04-03 12:25:00,40.88,40.88,40.8,40.83,663600.0,26.6658,26.6658,26.6136,26.6332,663600.0
2013-04-03 12:30:00,40.84,40.95,40.83,40.95,23100.0,26.6397,26.7114,26.6332,26.7114,23100.0
2013-04-03 12:35:00,40.95,40.99,40.93,40.93,17500.0,26.7114,26.7375,26.6984,26.6984,17500.0
2013-04-03 12:40:00,40.93,40.93,40.78,40.78,15200.0,26.6984,26.6984,26.6006,26.6006,15200.0
2013-04-03 12:45:00,40.77,40.77,40.72,40.72,27900.0,26.594,26.594,26.5614,26.5614,27900.0
2013-04-03 12:50:00,40.72,40.84,40.72,40.84,14000.0,26.5614,26.6397,26.5614,26.6397,14000.0
2013-04-03 12:55:00,40.83,40.89,40.83,40.85,18000.0,26.6332,26.6723,26.6332,26.6462,18000.0
2013-04-03 13:00:00,40.84,40.88,40.81,40.88,12500.0,26.6397,26.6658,26.6201,26.6658,12500.0
2013-04-03 13:05:00,40.88,40.89,40.76,40.76,156200.0,26.6658,26.6723,26.5875,26.5875,156200.0
2013-04-03 13:10:00,40.75,40.76,40.72,40.72,22600.0,26.581,26.5875,26.5614,26.5614,22600.0
2013-04-03 13:15:00,40.71,40.75,40.69,40.75,18000.0,26.5549,26.581,26.5419,26.581,18000.0
2013-04-03 13:20:00,40.75,40.75,40.68,40.68,22200.0,26.581,26.581,26.5353,26.5353,22200.0
2013-04-03 13:25:00,40.68,40.7,40.64,40.64,10200.0,26.5353,26.5484,26.5092,26.5092,10200.0
2013-04-03 13:30:00,40.65,40.66,40.55,40.6,32900.0,26.5158,26.5223,26.4505,26.4831,32900.0
2013-04-03 13:35:00,40.6,40.6,40.51,40.52,21600.0,26.4831,26.4831,26.4244,26.431,21600.0
2013-04-03 13:40:00,40.52,40.57,40.5,40.56,37600.0,26.431,26.4636,26.4179,26.4571,37600.0
2013-04-03 13:45:00,40.55,40.55,40.5,40.51,35600.0,26.4505,26.4505,26.4179,26.4244,35600.0
2013-04-03 13:50:00,40.51,40.52,40.49,40.5,45400.0,26.4244,26.431,26.4114,26.4179,45400.0
2013-04-03 13:55:00,40.5,40.53,40.47,40.5,49100.0,26.4179,26.4375,26.3983,26.4179,49100.0
2013-04-03 14:00:00,40.49,40.53,40.48,40.51,59900.0,26.4114,26.4375,26.4049,26.4244,59900.0
2013-04-03 14:05:00,40.5,40.56,40.48,40.56,48200.0,26.4179,26.4571,26.4049,26.4571,48200.0
2013-04-03 14:10:00,40.56,40.6,40.51,40.51,35900.0,26.4571,26.4831,26.4244,26.4244,35900.0
2013-04-03 14:15:00,40.51,40.54,40.5,40.51,26600.0,26.4244,26.444,26.4179,26.4244,26600.0
2013-04-03 14:20:00,40.51,40.54,40.48,40.5,24700.0,26.4244,26.444,26.4049,26.4179,24700.0
2013-04-03 14:25:00,40.51,40.55,40.48,40.5,43700.0,26.4244,26.4505,26.4049,26.4179,43700.0
2013-04-03 14:30:00,40.5,40.58,40.5,40.58,22000.0,26.4179,26.4701,26.4179,26.4701,22000.0
2013-04-03 14:35:00,40.57,40.58,40.52,40.56,24100.0,26.4636,26.4701,26.431,26.4571,24100.0
2013-04-03 14:40:00,40.56,40.64,40.56,40.61,20900.0,26.4571,26.5092,26.4571,26.4897,20900.0
2013-04-03 14:45:00,40.61,40.61,40.54,40.6,29900.0,26.4897,26.4897,26.444,26.4831,29900.0
2013-04-03 14:50:00,40.6,40.63,40.56,40.6,26200.0,26.4831,26.5027,26.4571,26.4831,26200.0
2013-04-03 14:55:00,40.59,40.62,40.55,40.62,30700.0,26.4766,26.4962,26.4505,26.4962,30700.0
2013-04-03 15:00:00,40.62,40.62,40.57,40.57,34800.0,26.4962,26.4962,26.4636,26.4636,34800.0
2013-04-03 15:05:00,40.57,40.57,40.54,40.56,126000.0,26.4636,26.4636,26.444,26.4571,126000.0
2013-04-03 15:10:00,40.55,40.57,40.48,40.5,128100.0,26.4505,26.4636,26.4049,26.4179,128100.0
2013-04-03 15:15:00,40.5,40.5,40.45,40.46,35400.0,26.4179,26.4179,26.3853,26.3918,35400.0
2013-04-03 15:20:00,40.45,40.47,40.43,40.44,41500.0,26.3853,26.3983,26.3723,26.3788,41500.0
2013-04-03 15:25:00,40.45,40.47,40.42,40.45,48000.0,26.3853,26.3983,26.3657,26.3853,48000.0
2013-04-03 15:30:00,40.44,40.45,40.37,40.39,97000.0,26.3788,26.3853,26.3331,26.3462,97000.0
2013-04-03 15:35:00,40.39,40.4,40.32,40.33,210700.0,26.3462,26.3527,26.3005,26.307,210700.0
2013-04-03 15:40:00,40.33,40.43,40.32,40.42,179200.0,26.307,26.3723,26.3005,26.3657,179200.0
2013-04-03 15:45:00,40.42,40.56,40.41,40.56,178100.0,26.3657,26.4571,26.3592,26.4571,178100.0
2013-04-03 15:50:00,40.55,40.58,40.47,40.5,112700.0,26.4505,26.4701,26.3983,26.4179,112700.0
2013-04-03 15:55:00,40.51,40.57,40.49,40.52,300800.0,26.4244,26.4636,26.4114,26.431,300800.0
2013-04-04 09:30:00,40.54,40.93,40.54,40.93,49300.0,26.444,26.6984,26.444,26.6984,49300.0
2013-04-04 09:35:00,40.91,41.14,40.85,41.12,38600.0,26.6854,26.8354,26.6462,26.8223,38600.0
2013-04-04 09:40:00,41.13,41.3,41.09,41.3,53900.0,26.8289,26.9398,26.8028,26.9398,53900.0
2013-04-04 09:45:00,41.28,41.34,41.15,41.3,63500.0,26.9267,26.9658,26.8419,26.9398,63500.0
2013-04-04 09:50:00,41.3,41.36,41.19,41.19,38500.0,26.9398,26.9789,26.868,26.868,38500.0
2013-04-04 09:55:00,41.18,41.3,41.17,41.22,41400.0,26.8615,26.9398,26.855,26.8876,41400.0
2013-04-04 10:00:00,41.21,41.34,41.21,41.31,44700.0,26.881,26.9658,26.881,26.9463,44700.0
2013-04-04 10:05:00,41.3,41.33,41.25,41.31,39300.0,26.9398,26.9593,26.9071,26.9463,39300.0
2013-04-04 10:10:00,41.31,41.32,41.26,41.29,24100.0,26.9463,26.9528,26.9137,26.9332,24100.0
2013-04-04 10:15:00,41.29,41.35,41.29,41.35,21200.0,26.9332,26.9724,26.9332,26.9724,21200.0
2013-04-04 10:20:00,41.35,41.36,41.27,41.31,29900.0,26.9724,26.9789,26.9202,26.9463,29900.0
2013-04-04 10:25:00,41.3,41.3,41.07,41.09,60600.0,26.9398,26.9398,26.7897,26.8028,60600.0
2013-04-04 10:30:00,41.09,41.2,41.09,41.13,60700.0,26.8028,26.8745,26.8028,26.8289,60700.0
2013-04-04 10:35:00,41.13,41.23,41.12,41.2,58700.0,26.8289,26.8941,26.8223,26.8745,58700.0
2013-04-04 10:40:00,41.2,41.26,41.16,41.23,35600.0,26.8745,26.9137,26.8484,26.8941,35600.0
2013-04-04 10:45:00,41.23,41.23,41.15,41.16,20800.0,26.8941,26.8941,26.8419,26.8484,20800.0
2013-04-04 10:50:00,41.17,41.25,41.16,41.22,30400.0,26.855,26.9071,26.8484,26.8876,30400.0
2013-04-04 10:55:00,41.22,41.24,41.12,41.15,102700.0,26.8876,26.9006,26.8223,26.8419,102700.0
2013-04-04 11:00:00,41.16,41.22,41.12,41.22,46800.0,26.8484,26.8876,26.8223,26.8876,46800.0
2013-04-04 11:05:00,41.22,41.26,41.16,41.18,102900.0,26.8876,26.9137,26.8484,26.8615,102900.0
2013-04-04 11:10:00,41.18,41.2,41.15,41.17,20500.0,26.8615,26.8745,26.8419,26.855,20500.0
2013-04-04 11:15:00,41.17,41.2,41.13,41.15,15800.0,26.855,26.8745,26.8289,26.8419,15800.0
2013-04-04 11:20:00,41.15,41.19,41.13,41.15,19600.0,26.8419,26.868,26.8289,26.8419,19600.0
2013-04-04 11:25:00,41.16,41.19,41.15,41.18,22300.0,26.8484,26.868,26.8419,26.8615,22300.0
2013-04-04 11:30:00,41.18,41.18,41.1,41.14,57400.0,26.8615,26.8615,26.8093,26.8354,57400.0
2013-04-04 11:35:00,41.15,41.17,41.13,41.13,24500.0,26.8419,26.855,26.8289,26.8289,24500.0
2013-04-04 11:40:00,41.14,41.18,41.13,41.15,24600.0,26.8354,26.8615,26.8289,26.8419,24600.0
2013-04-04 11:45:00,41.16,41.2,41.16,41.2,26400.0,26.8484,26.8745,26.8484,26.8745,26400.0
2013-04-04 11:50:00,41.19,41.2,41.1,41.11,33500.0,26.868,26.8745,26.8093,26.8158,33500.0
2013-04-04 11:55:00,41.11,41.16,41.11,41.13,17600.0,26.8158,26.8484,26.8158,26.8289,17600.0
2013-04-04 12:00:00,41.14,41.18,41.12,41.16,35000.0,26.8354,26.8615,26.8223,26.8484,35000.0
2013-04-04 12:05:00,41.16,41.22,41.14,41.19,60900.0,26.8484,26.8876,26.8354,26.868,60900.0
2013-04-04 12:10:00,41.19,41.2,41.13,41.19,23500.0,26.868,26.8745,26.8289,26.868,23500.0
2013-04-04 12:15:00,41.2,41.21,41.14,41.14,14300.0,26.8745,26.881,26.8354,26.8354,14300.0
2013-04-04 12:20:00,41.14,41.19,41.12,41.15,12800.0,26.8354,26.868,26.8223,26.8419,12800.0
2013-04-04 12:25:00,41.14,41.16,41.1,41.14,27900.0,26.8354,26.8484,26.8093,26.8354,27900.0
2013-04-04 12:30:00,41.13,41.17,41.12,41.17,11900.0,26.8289,26.855,26.8223,26.855,11900.0
2013-04-04 12:35:00,41.17,41.21,41.12,41.15,74900.0,26.855,26.881,26.8223,26.8419,74900.0
2013-04-04 12:40:00,41.16,41.19,41.15,41.19,21200.0,26.8484,26.868,26.8419,26.868,21200.0
2013-04-04 12:45:00,41.2,41.21,41.15,41.2,80100.0,26.8745,26.881,26.8419,26.8745,80100.0
2013-04-04 12:50:00,41.2,41.2,41.15,41.16,22900.0,26.8745,26.8745,26.8419,26.8484,22900.0
2013-04-04 12:55:00,41.16,41.21,41.16,41.19,36900.0,26.8484,26.881,26.8484,26.868,36900.0
2013-04-04 13:00:00,41.2,41.2,41.15,41.15,26400.0,26.8745,26.8745,26.8419,26.8419,26400.0
2013-04-04 13:05:00,41.16,41.2,41.15,41.15,41900.0,26.8484,26.8745,26.8419,26.8419,41900.0
2013-04-04 13:10:00,41.15,41.19,41.15,41.15,49800.0,26.8419,26.868,26.8419,26.8419,49800.0
2013-04-04 13:15:00,41.15,41.21,41.14,41.21,45800.0,26.8419,26.881,26.8354,26.881,45800.0
2013-04-04 13:20:00,41.21,41.21,41.16,41.19,103900.0,26.881,26.881,26.8484,26.868,103900.0
2013-04-04 13:25:00,41.2,41.21,41.15,41.16,24800.0,26.8745,26.881,26.8419,26.8484,24800.0
2013-04-04 13:30:00,41.16,41.18,41.15,41.15,19900.0,26.8484,26.8615,26.8419,26.8419,19900.0
2013-04-04 13:35:00,41.16,41.19,41.15,41.16,34300.0,26.8484,26.868,26.8419,26.8484,34300.0
2013-04-04 13:40:00,41.16,41.21,41.16,41.19,42200.0,26.8484,26.881,26.8484,26.868,42200.0
2013-04-04 13:45:00,41.19,41.2,41.15,41.17,42700.0,26.868,26.8745,26.8419,26.855,42700.0
2013-04-04 13:50:00,41.17,41.17,41.15,41.15,18500.0,26.855,26.855,26.8419,26.8419,18500.0
2013-04-04 13:55:00,41.16,41.17,41.15,41.15,22700.0,26.8484,26.855,26.8419,26.8419,22700.0
2013-04-04 14:00:00,41.15,41.16,41.14,41.15,40500.0,26.8419,26.8484,26.8354,26.8419,40500.0
2013-04-04 14:05:00,41.14,41.16,41.14,41.15,46600.0,26.8354,26.8484,26.8354,26.8419,46600.0
2013-04-04 14:10:00,41.16,41.16,41.12,41.15,24800.0,26.8484,26.8484,26.8223,26.8419,24800.0
2013-04-04 14:15:00,41.14,41.17,41.13,41.14,34000.0,26.8354,26.855,26.8289,26.8354,34000.0
2013-04-04 14:20:00,41.15,41.17,41.13,41.15,45400.0,26.8419,26.855,26.8289,26.8419,45400.0
2013-04-04 14:25:00,41.16,41.16,41.12,41.15,155300.0,26.8484,26.8484,26.8223,26.8419,155300.0
2013-04-04 14:30:00,41.16,41.17,41.15,41.17,22600.0,26.8484,26.855,26.8419,26.855,22600.0
2013-04-04 14:35:00,41.16,41.19,41.16,41.16,16500.0,26.8484,26.868,26.8484,26.8484,16500.0
2013-04-04 14:40:00,41.17,41.19,41.16,41.17,24100.0,26.855,26.868,26.8484,26.855,24100.0
2013-04-04 14:45:00,41.18,41.21,41.16,41.21,30500.0,26.8615,26.881,26.8484,26.881,30500.0
2013-04-04 14:50:00,41.21,41.21,41.19,41.21,18300.0,26.881,26.881,26.868,26.881,18300.0
2013-04-04 14:55:00,41.21,41.21,41.19,41.21,24200.0,26.881,26.881,26.868,26.881,24200.0
2013-04-04 15:00:00,41.2,41.23,41.2,41.23,49100.0,26.8745,26.8941,26.8745,26.8941,49100.0
2013-04-04 15:05:00,41.23,41.24,41.19,41.2,46100.0,26.8941,26.9006,26.868,26.8745,46100.0
2013-04-04 15:10:00,41.2,41.26,41.19,41.25,26300.0,26.8745,26.9137,26.868,26.9071,26300.0
2013-04-04 15:15:00,41.24,41.26,41.22,41.23,55500.0,26.9006,26.9137,26.8876,26.8941,55500.0
2013-04-04 15:20:00,41.24,41.39,41.23,41.39,116300.0,26.9006,26.9985,26.8941,26.9985,116300.0
2013-04-04 15:25:00,41.38,41.4,41.31,41.31,80100.0,26.9919,27.005,26.9463,26.9463,80100.0
2013-04-04 15:30:00,41.31,41.34,41.26,41.26,47700.0,26.9463,26.9658,26.9137,26.9137,47700.0
2013-04-04 15:35:00,41.27,41.37,41.27,41.34,70300.0,26.9202,26.9854,26.9202,26.9658,70300.0
2013-04-04 15:40:00,41.34,41.42,41.34,41.41,57600.0,26.9658,27.018,26.9658,27.0115,57600.0
2013-04-04 15:45:00,41.41,41.47,41.4,41.45,98700.0,27.0115,27.0506,27.005,27.0376,98700.0
2013-04-04 15:50:00,41.45,41.45,41.38,41.39,116300.0,27.0376,27.0376,26.9919,26.9985,116300.0
2013-04-04 15:55:00,41.39,41.43,41.37,41.42,157700.0,26.9985,27.0245,26.9854,27.018,157700.0
2013-04-05 09:30:00,40.73,40.91,40.68,40.84,46200.0,26.5679,26.6854,26.5353,26.6397,46200.0
2013-04-05 09:35:00,40.85,41.02,40.67,41.0,43700.0,26.6462,26.7571,26.5288,26.7441,43700.0
2013-04-05 09:40:00,41.0,41.02,40.81,40.9,22100.0,26.7441,26.7571,26.6201,26.6788,22100.0
2013-04-05 09:45:00,40.91,41.07,40.9,41.05,59500.0,26.6854,26.7897,26.6788,26.7767,59500.0
2013-04-05 09:50:00,41.04,41.21,41.02,41.2,63000.0,26.7702,26.881,26.7571,26.8745,63000.0
2013-04-05 09:55:00,41.19,41.33,41.17,41.32,111000.0,26.868,26.9593,26.855,26.9528,111000.0
2013-04-05 10:00:00,41.32,41.34,41.28,41.34,81700.0,26.9528,26.9658,26.9267,26.9658,81700.0
2013-04-05 10:05:00,41.34,41.75,41.34,41.68,217100.0,26.9658,27.2333,26.9658,27.1876,217100.0
2013-04-05 10:10:00,41.69,41.77,41.45,41.47,76800.0,27.1941,27.2463,27.0376,27.0506,76800.0
2013-04-05 10:15:00,41.47,41.49,41.4,41.47,64000.0,27.0506,27.0637,27.005,27.0506,64000.0
2013-04-05 10:20:00,41.47,41.58,41.47,41.48,30700.0,27.0506,27.1224,27.0506,27.0572,30700.0
2013-04-05 10:25:00,41.49,41.65,41.48,41.5,45400.0,27.0637,27.1681,27.0572,27.0702,45400.0
2013-04-05 10:30:00,41.52,41.53,41.49,41.5,37300.0,27.0833,27.0898,27.0637,27.0702,37300.0
2013-04-05 10:35:00,41.5,41.52,41.48,41.52,36500.0,27.0702,27.0833,27.0572,27.0833,36500.0
2013-04-05 10:40:00,41.53,41.63,41.53,41.62,64200.0,27.0898,27.155,27.0898,27.1485,64200.0
2013-04-05 10:45:00,41.62,41.66,41.58,41.6,38600.0,27.1485,27.1746,27.1224,27.1354,38600.0
2013-04-05 10:50:00,41.61,41.65,41.58,41.61,34500.0,27.142,27.1681,27.1224,27.142,34500.0
2013-04-05 10:55:00,41.59,41.65,41.59,41.63,37000.0,27.1289,27.1681,27.1289,27.155,37000.0
2013-04-05 11:00:00,41.62,41.7,41.62,41.68,52100.0,27.1485,27.2007,27.1485,27.1876,52100.0
2013-04-05 11:05:00,41.68,41.69,41.62,41.64,43200.0,27.1876,27.1941,27.1485,27.1615,43200.0
2013-04-05 11:10:00,41.63,41.72,41.62,41.69,74000.0,27.155,27.2137,27.1485,27.1941,74000.0
2013-04-05 11:15:00,41.69,41.74,41.66,41.72,62500.0,27.1941,27.2268,27.1746,27.2137,62500.0
2013-04-05 11:20:00,41.72,41.76,41.7,41.76,55100.0,27.2137,27.2398,27.2007,27.2398,55100.0
2013-04-05 11:25:00,41.76,41.81,41.75,41.8,71000.0,27.2398,27.2724,27.2333,27.2659,71000.0
2013-04-05 11:30:00,41.78,41.81,41.77,41.8,68500.0,27.2529,27.2724,27.2463,27.2659,68500.0
2013-04-05 11:35:00,41.8,41.83,41.75,41.77,104100.0,27.2659,27.2855,27.2333,27.2463,104100.0
2013-04-05 11:40:00,41.77,41.81,41.75,41.8,42000.0,27.2463,27.2724,27.2333,27.2659,42000.0
2013-04-05 11:45:00,41.8,41.85,41.75,41.77,46400.0,27.2659,27.2985,27.2333,27.2463,46400.0
2013-04-05 11:50:00,41.78,41.8,41.75,41.77,53700.0,27.2529,27.2659,27.2333,27.2463,53700.0
2013-04-05 11:55:00,41.77,41.81,41.75,41.78,61000.0,27.2463,27.2724,27.2333,27.2529,61000.0
2013-04-05 12:00:00,41.78,41.79,41.74,41.77,44900.0,27.2529,27.2594,27.2268,27.2463,44900.0
2013-04-05 12:05:00,41.76,41.79,41.73,41.78,159800.0,27.2398,27.2594,27.2202,27.2529,159800.0
2013-04-05 12:10:00,41.78,41.78,41.74,41.75,68000.0,27.2529,27.2529,27.2268,27.2333,68000.0
2013-04-05 12:15:00,41.75,41.75,41.69,41.71,39700.0,27.2333,27.2333,27.1941,27.2072,39700.0
2013-04-05 12:20:00,41.72,41.77,41.7,41.75,66500.0,27.2137,27.2463,27.2007,27.2333,66500.0
2013-04-05 12:25:00,41.76,41.77,41.74,41.76,28200.0,27.2398,27.2463,27.2268,27.2398,28200.0
2013-04-05 12:30:00,41.76,41.76,41.74,41.75,61300.0,27.2398,27.2398,27.2268,27.2333,61300.0
2013-04-05 12:35:00,41.75,41.78,41.74,41.76,31600.0,27.2333,27.2529,27.2268,27.2398,31600.0
2013-04-05 12:40:00,41.76,41.78,41.72,41.73,56300.0,27.2398,27.2529,27.2137,27.2202,56300.0
2013-04-05 12:45:00,41.73,41.83,41.73,41.78,140500.0,27.2202,27.2855,27.2202,27.2529,140500.0
2013-04-05 12:50:00,41.77,41.77,41.71,41.74,29300.0,27.2463,27.2463,27.2072,27.2268,29300.0
2013-04-05 12:55:00,41.74,41.76,41.72,41.75,39000.0,27.2268,27.2398,27.2137,27.2333,39000.0
2013-04-05 13:00:00,41.76,41.76,41.71,41.75,35100.0,27.2398,27.2398,27.2072,27.2333,35100.0
2013-04-05 13:05:00,41.74,41.76,41.72,41.74,36200.0,27.2268,27.2398,27.2137,27.2268,36200.0
2013-04-05 13:10:00,41.74,41.76,41.72,41.75,46000.0,27.2268,27.2398,27.2137,27.2333,46000.0
2013-04-05 13:15:00,41.75,41.75,41.71,41.72,17900.0,27.2333,27.2333,27.2072,27.2137,17900.0
2013-04-05 13:20:00,41.71,41.75,41.68,41.7,71700.0,27.2072,27.2333,27.1876,27.2007,71700.0
2013-04-05 13:25:00,41.7,41.72,41.69,41.71,32400.0,27.2007,27.2137,27.1941,27.2072,32400.0
2013-04-05 13:30:00,41.71,41.74,41.65,41.65,28000.0,27.2072,27.2268,27.1681,27.1681,28000.0
2013-04-05 13:35:00,41.65,41.66,41.59,41.59,42200.0,27.1681,27.1746,27.1289,27.1289,42200.0
2013-04-05 13:40:00,41.59,41.62,41.57,41.6,22200.0,27.1289,27.1485,27.1159,27.1354,22200.0
2013-04-05 13:45:00,41.61,41.64,41.54,41.54,120400.0,27.142,27.1615,27.0963,27.0963,120400.0
2013-04-05 13:50:00,41.54,41.54,41.45,41.46,87400.0,27.0963,27.0963,27.0376,27.0441,87400.0
2013-04-05 13:55:00,41.46,41.47,41.44,41.47,80900.0,27.0441,27.0506,27.0311,27.0506,80900.0
2013-04-05 14:00:00,41.47,41.5,41.45,41.48,33600.0,27.0506,27.0702,27.0376,27.0572,33600.0
2013-04-05 14:05:00,41.47,41.48,41.45,41.47,24000.0,27.0506,27.0572,27.0376,27.0506,24000.0
2013-04-05 14:10:00,41.47,41.5,41.45,41.49,31900.0,27.0506,27.0702,27.0376,27.0637,31900.0
2013-04-05 14:15:00,41.49,41.51,41.47,41.5,36800.0,27.0637,27.0767,27.0506,27.0702,36800.0
2013-04-05 14:20:00,41.51,41.52,41.47,41.5,82500.0,27.0767,27.0833,27.0506,27.0702,82500.0
2013-04-05 14:25:00,41.5,41.52,41.49,41.5,34100.0,27.0702,27.0833,27.0637,27.0702,34100.0
2013-04-05 14:30:00,41.5,41.52,41.5,41.52,33500.0,27.0702,27.0833,27.0702,27.0833,33500.0
2013-04-05 14:35:00,41.51,41.57,41.5,41.56,42500.0,27.0767,27.1159,27.0702,27.1093,42500.0
2013-04-05 14:40:00,41.55,41.56,41.55,41.55,19100.0,27.1028,27.1093,27.1028,27.1028,19100.0
2013-04-05 14:45:00,41.56,41.58,41.53,41.54,76200.0,27.1093,27.1224,27.0898,27.0963,76200.0
2013-04-05 14:50:00,41.53,41.53,41.48,41.48,30300.0,27.0898,27.0898,27.0572,27.0572,30300.0
2013-04-05 14:55:00,41.49,41.5,41.45,41.48,22400.0,27.0637,27.0702,27.0376,27.0572,22400.0
2013-04-05 15:00:00,41.48,41.52,41.46,41.5,149800.0,27.0572,27.0833,27.0441,27.0702,149800.0
2013-04-05 15:05:00,41.5,41.51,41.47,41.51,66000.0,27.0702,27.0767,27.0506,27.0767,66000.0
2013-04-05 15:10:00,41.51,41.6,41.5,41.55,63200.0,27.0767,27.1354,27.0702,27.1028,63200.0
2013-04-05 15:15:00,41.54,41.55,41.48,41.48,68900.0,27.0963,27.1028,27.0572,27.0572,68900.0
2013-04-05 15:20:00,41.48,41.51,41.44,41.51,36200.0,27.0572,27.0767,27.0311,27.0767,36200.0
2013-04-05 15:25:00,41.5,41.51,41.48,41.5,25500.0,27.0702,27.0767,27.0572,27.0702,25500.0
2013-04-05 15:30:00,41.5,41.51,41.46,41.47,48900.0,27.0702,27.0767,27.0441,27.0506,48900.0
2013-04-05 15:35:00,41.48,41.55,41.46,41.51,47300.0,27.0572,27.1028,27.0441,27.0767,47300.0
2013-04-05 15:40:00,41.5,41.54,41.49,41.52,48900.0,27.0702,27.0963,27.0637,27.0833,48900.0
2013-04-05 15:45:00,41.51,41.55,41.5,41.55,137000.0,27.0767,27.1028,27.0702,27.1028,137000.0
2013-04-05 15:50:00,41.55,41.59,41.51,41.58,132900.0,27.1028,27.1289,27.0767,27.1224,132900.0
2013-04-05 15:55:00,41.57,41.59,41.51,41.54,185600.0,27.1159,27.1289,27.0767,27.0963,185600.0
2013-04-08 09:30:00,41.44,41.74,41.42,41.42,46300.0,27.0311,27.2268,27.018,27.018,46300.0
2013-04-08 09:35:00,41.42,41.48,41.39,41.42,13100.0,27.018,27.0572,26.9985,27.018,13100.0
2013-04-08 09:40:00,41.42,41.48,41.33,41.39,66300.0,27.018,27.0572,26.9593,26.9985,66300.0
2013-04-08 09:45:00,41.39,41.46,41.35,41.41,30400.0,26.9985,27.0441,26.9724,27.0115,30400.0
2013-04-08 09:50:00,41.4,41.41,41.18,41.22,14800.0,27.005,27.0115,26.8615,26.8876,14800.0
2013-04-08 09:55:00,41.22,41.32,41.22,41.24,9400.0,26.8876,26.9528,26.8876,26.9006,9400.0
2013-04-08 10:00:00,41.28,41.28,41.17,41.27,16300.0,26.9267,26.9267,26.855,26.9202,16300.0
2013-04-08 10:05:00,41.26,41.37,41.25,41.36,11700.0,26.9137,26.9854,26.9071,26.9789,11700.0
2013-04-08 10:10:00,41.37,41.41,41.34,41.34,12100.0,26.9854,27.0115,26.9658,26.9658,12100.0
2013-04-08 10:15:00,41.35,41.38,41.17,41.19,7800.0,26.9724,26.9919,26.855,26.868,7800.0
2013-04-08 10:20:00,41.19,41.27,41.19,41.2,25100.0,26.868,26.9202,26.868,26.8745,25100.0
2013-04-08 10:25:00,41.2,41.27,41.19,41.27,8600.0,26.8745,26.9202,26.868,26.9202,8600.0
2013-04-08 10:30:00,41.26,41.31,41.26,41.29,14800.0,26.9137,26.9463,26.9137,26.9332,14800.0
2013-04-08 10:35:00,41.29,41.32,41.27,41.28,7000.0,26.9332,26.9528,26.9202,26.9267,7000.0
2013-04-08 10:40:00,41.28,41.32,41.25,41.3,28100.0,26.9267,26.9528,26.9071,26.9398,28100.0
2013-04-08 10:45:00,41.29,41.42,41.29,41.42,31500.0,26.9332,27.018,26.9332,27.018,31500.0
2013-04-08 10:50:00,41.42,41.44,41.36,41.39,9800.0,27.018,27.0311,26.9789,26.9985,9800.0
2013-04-08 10:55:00,41.39,41.4,41.33,41.37,13400.0,26.9985,27.005,26.9593,26.9854,13400.0
2013-04-08 11:00:00,41.38,41.4,41.28,41.33,12000.0,26.9919,27.005,26.9267,26.9593,12000.0
2013-04-08 11:05:00,41.32,41.36,41.3,41.36,11200.0,26.9528,26.9789,26.9398,26.9789,11200.0
2013-04-08 11:10:00,41.35,41.38,41.31,41.37,14000.0,26.9724,26.9919,26.9463,26.9854,14000.0
2013-04-08 11:15:00,41.38,41.4,41.32,41.33,18000.0,26.9919,27.005,26.9528,26.9593,18000.0
2013-04-08 11:20:00,41.33,41.38,41.33,41.38,17100.0,26.9593,26.9919,26.9593,26.9919,17100.0
2013-04-08 11:25:00,41.39,41.4,41.32,41.33,15100.0,26.9985,27.005,26.9528,26.9593,15100.0
2013-04-08 11:30:00,41.35,41.39,41.35,41.36,8800.0,26.9724,26.9985,26.9724,26.9789,8800.0
2013-04-08 11:35:00,41.37,41.37,41.33,41.35,6400.0,26.9854,26.9854,26.9593,26.9724,6400.0
2013-04-08 11:40:00,41.34,41.36,41.31,41.32,6300.0,26.9658,26.9789,26.9463,26.9528,6300.0
2013-04-08 11:45:00,41.3,41.36,41.3,41.33,9900.0,26.9398,26.9789,26.9398,26.9593,9900.0
2013-04-08 11:50:00,41.33,41.36,41.29,41.29,14100.0,26.9593,26.9789,26.9332,26.9332,14100.0
2013-04-08 11:55:00,41.29,41.34,41.29,41.3,8100.0,26.9332,26.9658,26.9332,26.9398,8100.0
2013-04-08 12:00:00,41.29,41.32,41.29,41.3,8800.0,26.9332,26.9528,26.9332,26.9398,8800.0
2013-04-08 12:05:00,41.31,41.32,41.29,41.3,11700.0,26.9463,26.9528,26.9332,26.9398,11700.0
2013-04-08 12:10:00,41.3,41.35,41.29,41.34,13900.0,26.9398,26.9724,26.9332,26.9658,13900.0
2013-04-08 12:15:00,41.35,41.35,41.31,41.31,9600.0,26.9724,26.9724,26.9463,26.9463,9600.0
2013-04-08 12:20:00,41.3,41.32,41.29,41.31,8600.0,26.9398,26.9528,26.9332,26.9463,8600.0
2013-04-08 12:25:00,41.32,41.33,41.31,41.33,6700.0,26.9528,26.9593,26.9463,26.9593,6700.0
2013-04-08 12:30:00,41.33,41.36,41.33,41.34,12200.0,26.9593,26.9789,26.9593,26.9658,12200.0
2013-04-08 12:35:00,41.33,41.41,41.33,41.41,28800.0,26.9593,27.0115,26.9593,27.0115,28800.0
2013-04-08 12:40:00,41.41,41.43,41.4,41.43,13000.0,27.0115,27.0245,27.005,27.0245,13000.0
2013-04-08 12:45:00,41.42,41.42,41.39,41.41,14500.0,27.018,27.018,26.9985,27.0115,14500.0
2013-04-08 12:50:00,41.41,41.5,41.4,41.45,94600.0,27.0115,27.0702,27.005,27.0376,94600.0
2013-04-08 12:55:00,41.45,41.52,41.45,41.49,73300.0,27.0376,27.0833,27.0376,27.0637,73300.0
2013-04-08 13:00:00,41.49,41.51,41.46,41.5,55200.0,27.0637,27.0767,27.0441,27.0702,55200.0
2013-04-08 13:05:00,41.51,41.52,41.46,41.5,58700.0,27.0767,27.0833,27.0441,27.0702,58700.0
2013-04-08 13:10:00,41.51,41.54,41.5,41.52,23500.0,27.0767,27.0963,27.0702,27.0833,23500.0
2013-04-08 13:15:00,41.52,41.52,41.48,41.48,45800.0,27.0833,27.0833,27.0572,27.0572,45800.0
2013-04-08 13:20:00,41.48,41.48,41.43,41.43,8000.0,27.0572,27.0572,27.0245,27.0245,8000.0
2013-04-08 13:25:00,41.43,41.45,41.39,41.44,19300.0,27.0245,27.0376,26.9985,27.0311,19300.0
2013-04-08 13:30:00,41.43,41.48,41.43,41.47,60200.0,27.0245,27.0572,27.0245,27.0506,60200.0
2013-04-08 13:35:00,41.47,41.49,41.47,41.49,23300.0,27.0506,27.0637,27.0506,27.0637,23300.0
2013-04-08 13:40:00,41.5,41.55,41.49,41.53,76300.0,27.0702,27.1028,27.0637,27.0898,76300.0
2013-04-08 13:45:00,41.53,41.57,41.53,41.55,23200.0,27.0898,27.1159,27.0898,27.1028,23200.0
2013-04-08 13:50:00,41.55,41.55,41.51,41.52,10000.0,27.1028,27.1028,27.0767,27.0833,10000.0
2013-04-08 13:55:00,41.52,41.58,41.52,41.55,9700.0,27.0833,27.1224,27.0833,27.1028,9700.0
2013-04-08 14:00:00,41.56,41.57,41.54,41.54,9700.0,27.1093,27.1159,27.0963,27.0963,9700.0
2013-04-08 14:05:00,41.54,41.54,41.52,41.52,5900.0,27.0963,27.0963,27.0833,27.0833,5900.0
2013-04-08 14:10:00,41.52,41.58,41.52,41.55,19300.0,27.0833,27.1224,27.0833,27.1028,19300.0
2013-04-08 14:15:00,41.55,41.57,41.53,41.53,11900.0,27.1028,27.1159,27.0898,27.0898,11900.0
2013-04-08 14:20:00,41.54,41.56,41.53,41.56,17900.0,27.0963,27.1093,27.0898,27.1093,17900.0
2013-04-08 14:25:00,41.55,41.56,41.54,41.55,10700.0,27.1028,27.1093,27.0963,27.1028,10700.0
2013-04-08 14:30:00,41.55,41.56,41.54,41.55,17000.0,27.1028,27.1093,27.0963,27.1028,17000.0
2013-04-08 14:35:00,41.56,41.58,41.55,41.57,19200.0,27.1093,27.1224,27.1028,27.1159,19200.0
2013-04-08 14:40:00,41.57,41.57,41.55,41.55,16600.0,27.1159,27.1159,27.1028,27.1028,16600.0
2013-04-08 14:45:00,41.55,41.58,41.55,41.58,13000.0,27.1028,27.1224,27.1028,27.1224,13000.0
2013-04-08 14:50:00,41.57,41.63,41.57,41.61,21100.0,27.1159,27.155,27.1159,27.142,21100.0
2013-04-08 14:55:00,41.61,41.61,41.51,41.51,52600.0,27.142,27.142,27.0767,27.0767,52600.0
2013-04-08 15:00:00,41.51,41.52,41.49,41.5,75700.0,27.0767,27.0833,27.0637,27.0702,75700.0
2013-04-08 15:05:00,41.5,41.52,41.5,41.51,27600.0,27.0702,27.0833,27.0702,27.0767,27600.0
2013-04-08 15:10:00,41.51,41.53,41.5,41.52,27900.0,27.0767,27.0898,27.0702,27.0833,27900.0
2013-04-08 15:15:00,41.52,41.52,41.5,41.51,26800.0,27.0833,27.0833,27.0702,27.0767,26800.0
2013-04-08 15:20:00,41.51,41.52,41.5,41.51,50300.0,27.0767,27.0833,27.0702,27.0767,50300.0
2013-04-08 15:25:00,41.5,41.53,41.5,41.53,22100.0,27.0702,27.0898,27.0702,27.0898,22100.0
2013-04-08 15:30:00,41.54,41.61,41.53,41.59,34000.0,27.0963,27.142,27.0898,27.1289,34000.0
2013-04-08 15:35:00,41.59,41.59,41.55,41.58,28700.0,27.1289,27.1289,27.1028,27.1224,28700.0
2013-04-08 15:40:00,41.58,41.6,41.54,41.55,34200.0,27.1224,27.1354,27.0963,27.1028,34200.0
2013-04-08 15:45:00,41.54,41.55,41.52,41.55,68500.0,27.0963,27.1028,27.0833,27.1028,68500.0
2013-04-08 15:50:00,41.55,41.59,41.55,41.59,92200.0,27.1028,27.1289,27.1028,27.1289,92200.0
2013-04-08 15:55:00,41.59,41.66,41.58,41.65,137300.0,27.1289,27.1746,27.1224,27.1681,137300.0
2013-04-09 09:30:00,41.73,41.98,41.65,41.95,51100.0,27.2202,27.3833,27.1681,27.3637,51100.0
2013-04-09 09:35:00,41.96,41.97,41.79,41.95,17600.0,27.3703,27.3768,27.2594,27.3637,17600.0
2013-04-09 09:40:00,41.95,42.13,41.95,41.96,47400.0,27.3637,27.4812,27.3637,27.3703,47400.0
2013-04-09 09:45:00,41.96,41.97,41.89,41.91,17700.0,27.3703,27.3768,27.3246,27.3377,17700.0
2013-04-09 09:50:00,41.9,41.9,41.68,41.68,10700.0,27.3311,27.3311,27.1876,27.1876,10700.0
2013-04-09 09:55:00,41.68,41.69,41.54,41.56,13300.0,27.1876,27.1941,27.0963,27.1093,13300.0
2013-04-09 10:00:00,41.57,41.79,41.57,41.7,24000.0,27.1159,27.2594,27.1159,27.2007,24000.0
2013-04-09 10:05:00,41.69,41.73,41.67,41.68,9400.0,27.1941,27.2202,27.1811,27.1876,9400.0
2013-04-09 10:10:00,41.68,41.75,41.66,41.72,11600.0,27.1876,27.2333,27.1746,27.2137,11600.0
2013-04-09 10:15:00,41.73,41.74,41.66,41.68,18200.0,27.2202,27.2268,27.1746,27.1876,18200.0
2013-04-09 10:20:00,41.67,41.82,41.67,41.8,19300.0,27.1811,27.2789,27.1811,27.2659,19300.0
2013-04-09 10:25:00,41.81,41.85,41.81,41.85,12400.0,27.2724,27.2985,27.2724,27.2985,12400.0
2013-04-09 10:30:00,41.86,41.87,41.74,41.76,17700.0,27.305,27.3116,27.2268,27.2398,17700.0
2013-04-09 10:35:00,41.76,41.89,41.76,41.85,21500.0,27.2398,27.3246,27.2398,27.2985,21500.0
2013-04-09 10:40:00,41.85,41.86,41.79,41.82,12300.0,27.2985,27.305,27.2594,27.2789,12300.0
2013-04-09 10:45:00,41.83,41.84,41.76,41.76,10400.0,27.2855,27.292,27.2398,27.2398,10400.0
2013-04-09 10:50:00,41.76,41.76,41.64,41.7,15700.0,27.2398,27.2398,27.1615,27.2007,15700.0
2013-04-09 10:55:00,41.7,41.72,41.67,41.69,10200.0,27.2007,27.2137,27.1811,27.1941,10200.0
2013-04-09 11:00:00,41.71,41.71,41.65,41.7,13000.0,27.2072,27.2072,27.1681,27.2007,13000.0
2013-04-09 11:05:00,41.69,41.73,41.65,41.69,9400.0,27.1941,27.2202,27.1681,27.1941,9400.0
2013-04-09 11:10:00,41.69,41.73,41.67,41.67,13300.0,27.1941,27.2202,27.1811,27.1811,13300.0
2013-04-09 11:15:00,41.67,41.71,41.58,41.58,23600.0,27.1811,27.2072,27.1224,27.1224,23600.0
2013-04-09 11:20:00,41.59,41.63,41.59,41.6,9800.0,27.1289,27.155,27.1289,27.1354,9800.0
2013-04-09 11:25:00,41.59,41.6,41.53,41.55,21000.0,27.1289,27.1354,27.0898,27.1028,21000.0
2013-04-09 11:30:00,41.56,41.65,41.55,41.61,29700.0,27.1093,27.1681,27.1028,27.142,29700.0
2013-04-09 11:35:00,41.63,41.66,41.62,41.65,8300.0,27.155,27.1746,27.1485,27.1681,8300.0
2013-04-09 11:40:00,41.65,41.67,41.63,41.63,10600.0,27.1681,27.1811,27.155,27.155,10600.0
2013-04-09 11:45:00,41.63,41.67,41.63,41.65,16900.0,27.155,27.1811,27.155,27.1681,16900.0
2013-04-09 11:50:00,41.64,41.67,41.63,41.66,15300.0,27.1615,27.1811,27.155,27.1746,15300.0
2013-04-09 11:55:00,41.66,41.72,41.65,41.68,17600.0,27.1746,27.2137,27.1681,27.1876,17600.0
2013-04-09 12:00:00,41.69,41.71,41.64,41.67,15400.0,27.1941,27.2072,27.1615,27.1811,15400.0
2013-04-09 12:05:00,41.67,41.68,41.61,41.61,16200.0,27.1811,27.1876,27.142,27.142,16200.0
2013-04-09 12:10:00,41.62,41.68,41.61,41.68,14100.0,27.1485,27.1876,27.142,27.1876,14100.0
2013-04-09 12:15:00,41.68,41.69,41.64,41.64,7400.0,27.1876,27.1941,27.1615,27.1615,7400.0
2013-04-09 12:20:00,41.64,41.64,41.63,41.63,10400.0,27.1615,27.1615,27.155,27.155,10400.0
2013-04-09 12:25:00,41.64,41.7,41.63,41.67,9800.0,27.1615,27.2007,27.155,27.1811,9800.0
2013-04-09 12:30:00,41.67,41.77,41.67,41.73,17400.0,27.1811,27.2463,27.1811,27.2202,17400.0
2013-04-09 12:35:00,41.72,41.74,41.7,41.7,10100.0,27.2137,27.2268,27.2007,27.2007,10100.0
2013-04-09 12:40:00,41.7,41.73,41.68,41.7,10700.0,27.2007,27.2202,27.1876,27.2007,10700.0
2013-04-09 12:45:00,41.7,41.77,41.7,41.74,32700.0,27.2007,27.2463,27.2007,27.2268,32700.0
2013-04-09 12:50:00,41.74,41.77,41.72,41.72,12900.0,27.2268,27.2463,27.2137,27.2137,12900.0
2013-04-09 12:55:00,41.71,41.74,41.7,41.7,22200.0,27.2072,27.2268,27.2007,27.2007,22200.0
2013-04-09 13:00:00,41.7,41.77,41.69,41.75,12500.0,27.2007,27.2463,27.1941,27.2333,12500.0
2013-04-09 13:05:00,41.74,41.75,41.69,41.7,11300.0,27.2268,27.2333,27.1941,27.2007,11300.0
2013-04-09 13:10:00,41.7,41.7,41.65,41.65,10800.0,27.2007,27.2007,27.1681,27.1681,10800.0
2013-04-09 13:15:00,41.66,41.76,41.66,41.74,17700.0,27.1746,27.2398,27.1746,27.2268,17700.0
2013-04-09 13:20:00,41.73,41.73,41.65,41.65,39500.0,27.2202,27.2202,27.1681,27.1681,39500.0
2013-04-09 13:25:00,41.66,41.77,41.66,41.71,13900.0,27.1746,27.2463,27.1746,27.2072,13900.0
2013-04-09 13:30:00,41.72,41.73,41.68,41.71,8900.0,27.2137,27.2202,27.1876,27.2072,8900.0
2013-04-09 13:35:00,41.7,41.73,41.67,41.69,10000.0,27.2007,27.2202,27.1811,27.1941,10000.0
2013-04-09 13:40:00,41.7,41.74,41.7,41.72,11300.0,27.2007,27.2268,27.2007,27.2137,11300.0
2013-04-09 13:45:00,41.73,41.76,41.72,41.74,19800.0,27.2202,27.2398,27.2137,27.2268,19800.0
2013-04-09 13:50:00,41.74,41.74,41.7,41.72,12700.0,27.2268,27.2268,27.2007,27.2137,12700.0
2013-04-09 13:55:00,41.73,41.73,41.69,41.69,8900.0,27.2202,27.2202,27.1941,27.1941,8900.0
2013-04-09 14:00:00,41.69,41.75,41.69,41.72,10700.0,27.1941,27.2333,27.1941,27.2137,10700.0
2013-04-09 14:05:00,41.72,41.72,41.68,41.7,10100.0,27.2137,27.2137,27.1876,27.2007,10100.0
2013-04-09 14:10:00,41.7,41.7,41.65,41.69,15300.0,27.2007,27.2007,27.1681,27.1941,15300.0
2013-04-09 14:15:00,41.69,41.73,41.69,41.71,5800.0,27.1941,27.2202,27.1941,27.2072,5800.0
2013-04-09 14:20:00,41.71,41.73,41.66,41.7,13300.0,27.2072,27.2202,27.1746,27.2007,13300.0
2013-04-09 14:25:00,41.72,41.75,41.7,41.7,9800.0,27.2137,27.2333,27.2007,27.2007,9800.0
2013-04-09 14:30:00,41.71,41.74,41.7,41.72,12600.0,27.2072,27.2268,27.2007,27.2137,12600.0
2013-04-09 14:35:00,41.72,41.74,41.7,41.7,11400.0,27.2137,27.2268,27.2007,27.2007,11400.0
2013-04-09 14:40:00,41.71,41.76,41.71,41.74,17600.0,27.2072,27.2398,27.2072,27.2268,17600.0
2013-04-09 14:45:00,41.73,41.75,41.71,41.74,15000.0,27.2202,27.2333,27.2072,27.2268,15000.0
2013-04-09 14:50:00,41.73,41.74,41.7,41.71,14500.0,27.2202,27.2268,27.2007,27.2072,14500.0
2013-04-09 14:55:00,41.71,41.73,41.69,41.72,14800.0,27.2072,27.2202,27.1941,27.2137,14800.0
2013-04-09 15:00:00,41.73,41.75,41.72,41.73,31400.0,27.2202,27.2333,27.2137,27.2202,31400.0
2013-04-09 15:05:00,41.73,41.74,41.65,41.67,31300.0,27.2202,27.2268,27.1681,27.1811,31300.0
2013-04-09 15:10:00,41.67,41.72,41.66,41.7,35400.0,27.1811,27.2137,27.1746,27.2007,35400.0
2013-04-09 15:15:00,41.7,41.76,41.7,41.73,26800.0,27.2007,27.2398,27.2007,27.2202,26800.0
2013-04-09 15:20:00,41.72,41.76,41.7,41.71,46200.0,27.2137,27.2398,27.2007,27.2072,46200.0
2013-04-09 15:25:00,41.72,41.73,41.69,41.72,36300.0,27.2137,27.2202,27.1941,27.2137,36300.0
2013-04-09 15:30:00,41.72,41.74,41.7,41.7,34500.0,27.2137,27.2268,27.2007,27.2007,34500.0
2013-04-09 15:35:00,41.7,41.72,41.64,41.65,60600.0,27.2007,27.2137,27.1615,27.1681,60600.0
2013-04-09 15:40:00,41.65,41.69,41.64,41.65,31800.0,27.1681,27.1941,27.1615,27.1681,31800.0
2013-04-09 15:45:00,41.65,41.67,41.62,41.66,35500.0,27.1681,27.1811,27.1485,27.1746,35500.0
2013-04-09 15:50:00,41.67,41.68,41.62,41.66,51700.0,27.1811,27.1876,27.1485,27.1746,51700.0
2013-04-09 15:55:00,41.66,41.71,41.63,41.66,60400.0,27.1746,27.2072,27.155,27.1746,60400.0
2013-04-10 09:30:00,41.73,41.95,41.73,41.86,20800.0,27.2202,27.3637,27.2202,27.305,20800.0
2013-04-10 09:35:00,41.89,41.93,41.82,41.83,9900.0,27.3246,27.3507,27.2789,27.2855,9900.0
2013-04-10 09:40:00,41.83,41.87,41.74,41.76,12600.0,27.2855,27.3116,27.2268,27.2398,12600.0
2013-04-10 09:45:00,41.78,41.84,41.73,41.77,18600.0,27.2529,27.292,27.2202,27.2463,18600.0
2013-04-10 09:50:00,41.78,41.78,41.66,41.7,13100.0,27.2529,27.2529,27.1746,27.2007,13100.0
2013-04-10 09:55:00,41.7,41.75,41.67,41.74,19900.0,27.2007,27.2333,27.1811,27.2268,19900.0
2013-04-10 10:00:00,41.73,41.76,41.72,41.72,24200.0,27.2202,27.2398,27.2137,27.2137,24200.0
2013-04-10 10:05:00,41.72,41.79,41.72,41.76,19600.0,27.2137,27.2594,27.2137,27.2398,19600.0
2013-04-10 10:10:00,41.77,41.79,41.72,41.74,9400.0,27.2463,27.2594,27.2137,27.2268,9400.0
2013-04-10 10:15:00,41.75,41.78,41.72,41.76,30100.0,27.2333,27.2529,27.2137,27.2398,30100.0
2013-04-10 10:20:00,41.77,41.85,41.76,41.83,10600.0,27.2463,27.2985,27.2398,27.2855,10600.0
2013-04-10 10:25:00,41.83,41.91,41.83,41.91,13900.0,27.2855,27.3377,27.2855,27.3377,13900.0
2013-04-10 10:30:00,41.91,41.98,41.91,41.97,18300.0,27.3377,27.3833,27.3377,27.3768,18300.0
2013-04-10 10:35:00,41.97,42.0,41.96,42.0,25100.0,27.3768,27.3964,27.3703,27.3964,25100.0
2013-04-10 10:40:00,42.0,42.06,41.95,41.98,39700.0,27.3964,27.4355,27.3637,27.3833,39700.0
2013-04-10 10:45:00,41.98,42.08,41.98,42.02,26100.0,27.3833,27.4485,27.3833,27.4094,26100.0
2013-04-10 10:50:00,42.02,42.08,41.99,42.08,27700.0,27.4094,27.4485,27.3898,27.4485,27700.0
2013-04-10 10:55:00,42.07,42.11,42.04,42.11,39400.0,27.442,27.4681,27.4224,27.4681,39400.0
2013-04-10 11:00:00,42.11,42.11,42.07,42.1,15500.0,27.4681,27.4681,27.442,27.4616,15500.0
2013-04-10 11:05:00,42.1,42.2,42.09,42.19,26600.0,27.4616,27.5268,27.4551,27.5203,26600.0
2013-04-10 11:10:00,42.19,42.32,42.19,42.31,46500.0,27.5203,27.6051,27.5203,27.5986,46500.0
2013-04-10 11:15:00,42.31,42.37,42.29,42.34,44000.0,27.5986,27.6377,27.5855,27.6181,44000.0
2013-04-10 11:20:00,42.33,42.33,42.18,42.18,16900.0,27.6116,27.6116,27.5138,27.5138,16900.0
2013-04-10 11:25:00,42.16,42.21,42.16,42.17,10900.0,27.5007,27.5333,27.5007,27.5072,10900.0
2013-04-10 11:30:00,42.17,42.18,42.11,42.13,10000.0,27.5072,27.5138,27.4681,27.4812,10000.0
2013-04-10 11:35:00,42.13,42.13,42.09,42.11,7500.0,27.4812,27.4812,27.4551,27.4681,7500.0
2013-04-10 11:40:00,42.13,42.16,42.13,42.13,4600.0,27.4812,27.5007,27.4812,27.4812,4600.0
2013-04-10 11:45:00,42.13,42.13,42.09,42.09,17600.0,27.4812,27.4812,27.4551,27.4551,17600.0
2013-04-10 11:50:00,42.1,42.14,42.1,42.12,24600.0,27.4616,27.4877,27.4616,27.4746,24600.0
2013-04-10 11:55:00,42.12,42.13,42.11,42.12,13200.0,27.4746,27.4812,27.4681,27.4746,13200.0
2013-04-10 12:00:00,42.12,42.12,42.07,42.1,25900.0,27.4746,27.4746,27.442,27.4616,25900.0
2013-04-10 12:05:00,42.11,42.13,42.11,42.11,9300.0,27.4681,27.4812,27.4681,27.4681,9300.0
2013-04-10 12:10:00,42.11,42.14,42.1,42.14,14000.0,27.4681,27.4877,27.4616,27.4877,14000.0
2013-04-10 12:15:00,42.14,42.19,42.12,42.16,36900.0,27.4877,27.5203,27.4746,27.5007,36900.0
2013-04-10 12:20:00,42.16,42.17,42.1,42.1,49300.0,27.5007,27.5072,27.4616,27.4616,49300.0
2013-04-10 12:25:00,42.1,42.13,42.09,42.1,9400.0,27.4616,27.4812,27.4551,27.4616,9400.0
2013-04-10 12:30:00,42.11,42.13,42.09,42.11,26100.0,27.4681,27.4812,27.4551,27.4681,26100.0
2013-04-10 12:35:00,42.11,42.14,42.11,42.13,24800.0,27.4681,27.4877,27.4681,27.4812,24800.0
2013-04-10 12:40:00,42.12,42.13,42.1,42.1,20800.0,27.4746,27.4812,27.4616,27.4616,20800.0
2013-04-10 12:45:00,42.1,42.12,42.09,42.1,14600.0,27.4616,27.4746,27.4551,27.4616,14600.0
2013-04-10 12:50:00,42.1,42.11,42.05,42.1,19500.0,27.4616,27.4681,27.429,27.4616,19500.0
2013-04-10 12:55:00,42.1,42.11,42.09,42.1,23300.0,27.4616,27.4681,27.4551,27.4616,23300.0
2013-04-10 13:00:00,42.1,42.11,42.08,42.09,27500.0,27.4616,27.4681,27.4485,27.4551,27500.0
2013-04-10 13:05:00,42.09,42.11,42.07,42.08,28500.0,27.4551,27.4681,27.442,27.4485,28500.0
2013-04-10 13:10:00,42.08,42.1,42.08,42.08,6000.0,27.4485,27.4616,27.4485,27.4485,6000.0
2013-04-10 13:15:00,42.07,42.09,42.06,42.06,10000.0,27.442,27.4551,27.4355,27.4355,10000.0
2013-04-10 13:20:00,42.06,42.1,42.06,42.08,7000.0,27.4355,27.4616,27.4355,27.4485,7000.0
2013-04-10 13:25:00,42.1,42.1,42.06,42.07,10300.0,27.4616,27.4616,27.4355,27.442,10300.0
2013-04-10 13:30:00,42.08,42.1,42.03,42.03,67800.0,27.4485,27.4616,27.4159,27.4159,67800.0
2013-04-10 13:35:00,42.03,42.06,42.03,42.06,12800.0,27.4159,27.4355,27.4159,27.4355,12800.0
2013-04-10 13:40:00,42.06,42.09,42.06,42.07,11900.0,27.4355,27.4551,27.4355,27.442,11900.0
2013-04-10 13:45:00,42.07,42.1,42.06,42.1,47400.0,27.442,27.4616,27.4355,27.4616,47400.0
2013-04-10 13:50:00,42.11,42.12,42.06,42.11,8100.0,27.4681,27.4746,27.4355,27.4681,8100.0
2013-04-10 13:55:00,42.11,42.13,42.08,42.13,9800.0,27.4681,27.4812,27.4485,27.4812,9800.0
2013-04-10 14:00:00,42.13,42.16,42.13,42.15,10100.0,27.4812,27.5007,27.4812,27.4942,10100.0
2013-04-10 14:05:00,42.14,42.16,42.14,42.15,9400.0,27.4877,27.5007,27.4877,27.4942,9400.0
2013-04-10 14:10:00,42.16,42.16,42.13,42.15,13500.0,27.5007,27.5007,27.4812,27.4942,13500.0
2013-04-10 14:15:00,42.13,42.15,42.08,42.13,32800.0,27.4812,27.4942,27.4485,27.4812,32800.0
2013-04-10 14:20:00,42.13,42.16,42.12,42.12,23100.0,27.4812,27.5007,27.4746,27.4746,23100.0
2013-04-10 14:25:00,42.11,42.16,42.11,42.15,8100.0,27.4681,27.5007,27.4681,27.4942,8100.0
2013-04-10 14:30:00,42.14,42.14,42.09,42.11,16900.0,27.4877,27.4877,27.4551,27.4681,16900.0
2013-04-10 14:35:00,42.11,42.13,42.1,42.12,12900.0,27.4681,27.4812,27.4616,27.4746,12900.0
2013-04-10 14:40:00,42.12,42.16,42.12,42.14,34800.0,27.4746,27.5007,27.4746,27.4877,34800.0
2013-04-10 14:45:00,42.15,42.25,42.15,42.23,27900.0,27.4942,27.5594,27.4942,27.5464,27900.0
2013-04-10 14:50:00,42.23,42.29,42.22,42.26,29500.0,27.5464,27.5855,27.5399,27.566,29500.0
2013-04-10 14:55:00,42.25,42.29,42.24,42.25,26700.0,27.5594,27.5855,27.5529,27.5594,26700.0
2013-04-10 15:00:00,42.25,42.27,42.24,42.25,36500.0,27.5594,27.5725,27.5529,27.5594,36500.0
2013-04-10 15:05:00,42.25,42.26,42.24,42.25,30600.0,27.5594,27.566,27.5529,27.5594,30600.0
2013-04-10 15:10:00,42.25,42.25,42.24,42.24,59400.0,27.5594,27.5594,27.5529,27.5529,59400.0
2013-04-10 15:15:00,42.24,42.24,42.22,42.23,24200.0,27.5529,27.5529,27.5399,27.5464,24200.0
2013-04-10 15:20:00,42.23,42.27,42.23,42.23,29100.0,27.5464,27.5725,27.5464,27.5464,29100.0
2013-04-10 15:25:00,42.23,42.34,42.23,42.31,34500.0,27.5464,27.6181,27.5464,27.5986,34500.0
2013-04-10 15:30:00,42.3,42.3,42.24,42.29,36500.0,27.592,27.592,27.5529,27.5855,36500.0
2013-04-10 15:35:00,42.3,42.32,42.27,42.29,40000.0,27.592,27.6051,27.5725,27.5855,40000.0
2013-04-10 15:40:00,42.29,42.33,42.28,42.3,48300.0,27.5855,27.6116,27.579,27.592,48300.0
2013-04-10 15:45:00,42.3,42.32,42.28,42.29,62200.0,27.592,27.6051,27.579,27.5855,62200.0
2013-04-10 15:50:00,42.3,42.32,42.28,42.31,80300.0,27.592,27.6051,27.579,27.5986,80300.0
2013-04-10 15:55:00,42.32,42.32,42.24,42.25,145700.0,27.6051,27.6051,27.5529,27.5594,145700.0
2013-04-11 09:30:00,42.35,42.55,42.33,42.52,50300.0,27.6247,27.7551,27.6116,27.7355,50300.0
2013-04-11 09:35:00,42.52,42.63,42.49,42.54,48900.0,27.7355,27.8073,27.716,27.7486,48900.0
2013-04-11 09:40:00,42.54,42.54,42.5,42.5,44000.0,27.7486,27.7486,27.7225,27.7225,44000.0
2013-04-11 09:45:00,42.5,42.64,42.48,42.64,20600.0,27.7225,27.8138,27.7095,27.8138,20600.0
2013-04-11 09:50:00,42.64,42.68,42.56,42.68,18200.0,27.8138,27.8399,27.7616,27.8399,18200.0
2013-04-11 09:55:00,42.69,42.85,42.69,42.81,78200.0,27.8464,27.9508,27.8464,27.9247,78200.0
2013-04-11 10:00:00,42.8,42.9,42.79,42.9,92400.0,27.9182,27.9834,27.9117,27.9834,92400.0
2013-04-11 10:05:00,42.89,42.94,42.87,42.94,42300.0,27.9769,28.0095,27.9639,28.0095,42300.0
2013-04-11 10:10:00,42.95,43.05,42.95,43.03,79400.0,28.016,28.0813,28.016,28.0682,79400.0
2013-04-11 10:15:00,43.02,43.07,42.99,43.02,79600.0,28.0617,28.0943,28.0421,28.0617,79600.0
2013-04-11 10:20:00,43.02,43.09,43.0,43.09,42200.0,28.0617,28.1074,28.0487,28.1074,42200.0
2013-04-11 10:25:00,43.09,43.16,43.05,43.16,35200.0,28.1074,28.153,28.0813,28.153,35200.0
2013-04-11 10:30:00,43.15,43.24,43.14,43.23,69100.0,28.1465,28.2052,28.14,28.1987,69100.0
2013-04-11 10:35:00,43.22,43.24,43.16,43.24,60100.0,28.1922,28.2052,28.153,28.2052,60100.0
2013-04-11 10:40:00,43.24,43.41,43.24,43.41,58200.0,28.2052,28.3161,28.2052,28.3161,58200.0
2013-04-11 10:45:00,43.4,43.41,43.35,43.4,46600.0,28.3096,28.3161,28.277,28.3096,46600.0
2013-04-11 10:50:00,43.41,43.46,43.32,43.44,80200.0,28.3161,28.3487,28.2574,28.3357,80200.0
2013-04-11 10:55:00,43.43,43.43,43.34,43.35,49600.0,28.3291,28.3291,28.2704,28.277,49600.0
2013-04-11 11:00:00,43.35,43.39,43.31,43.31,59000.0,28.277,28.303,28.2509,28.2509,59000.0
2013-04-11 11:05:00,43.3,43.31,43.25,43.27,94600.0,28.2443,28.2509,28.2117,28.2248,94600.0
2013-04-11 11:10:00,43.27,43.32,43.25,43.3,42700.0,28.2248,28.2574,28.2117,28.2443,42700.0
2013-04-11 11:15:00,43.3,43.34,43.29,43.3,149600.0,28.2443,28.2704,28.2378,28.2443,149600.0
2013-04-11 11:20:00,43.3,43.38,43.3,43.37,27500.0,28.2443,28.2965,28.2443,28.29,27500.0
2013-04-11 11:25:00,43.36,43.37,43.28,43.3,68300.0,28.2835,28.29,28.2313,28.2443,68300.0
2013-04-11 11:30:00,43.31,43.35,43.28,43.33,25800.0,28.2509,28.277,28.2313,28.2639,25800.0
2013-04-11 11:35:00,43.32,43.34,43.29,43.3,54400.0,28.2574,28.2704,28.2378,28.2443,54400.0
2013-04-11 11:40:00,43.3,43.33,43.26,43.28,44200.0,28.2443,28.2639,28.2182,28.2313,44200.0
2013-04-11 11:45:00,43.27,43.34,43.27,43.32,55100.0,28.2248,28.2704,28.2248,28.2574,55100.0
2013-04-11 11:50:00,43.33,43.52,43.33,43.51,112800.0,28.2639,28.3878,28.2639,28.3813,112800.0
2013-04-11 11:55:00,43.51,43.76,43.51,43.73,128700.0,28.3813,28.5444,28.3813,28.5248,128700.0
2013-04-11 12:00:00,43.71,43.72,43.54,43.6,76000.0,28.5118,28.5183,28.4009,28.44,76000.0
2013-04-11 12:05:00,43.6,43.69,43.59,43.67,53000.0,28.44,28.4987,28.4335,28.4857,53000.0
2013-04-11 12:10:00,43.66,43.85,43.66,43.85,77600.0,28.4792,28.6031,28.4792,28.6031,77600.0
2013-04-11 12:15:00,43.84,43.84,43.71,43.76,42400.0,28.5966,28.5966,28.5118,28.5444,42400.0
2013-04-11 12:20:00,43.77,43.77,43.61,43.63,58800.0,28.5509,28.5509,28.4466,28.4596,58800.0
2013-04-11 12:25:00,43.62,43.63,43.53,43.59,26100.0,28.4531,28.4596,28.3944,28.4335,26100.0
2013-04-11 12:30:00,43.59,43.6,43.54,43.58,28700.0,28.4335,28.44,28.4009,28.427,28700.0
2013-04-11 12:35:00,43.56,43.56,43.48,43.52,35100.0,28.4139,28.4139,28.3618,28.3878,35100.0
2013-04-11 12:40:00,43.52,43.62,43.52,43.59,35100.0,28.3878,28.4531,28.3878,28.4335,35100.0
2013-04-11 12:45:00,43.59,43.7,43.57,43.66,58400.0,28.4335,28.5053,28.4205,28.4792,58400.0
2013-04-11 12:50:00,43.66,43.7,43.62,43.69,43200.0,28.4792,28.5053,28.4531,28.4987,43200.0
2013-04-11 12:55:00,43.69,43.77,43.68,43.76,25800.0,28.4987,28.5509,28.4922,28.5444,25800.0
2013-04-11 13:00:00,43.76,43.81,43.74,43.77,38500.0,28.5444,28.577,28.5313,28.5509,38500.0
2013-04-11 13:05:00,43.77,43.79,43.71,43.77,36400.0,28.5509,28.564,28.5118,28.5509,36400.0
2013-04-11 13:10:00,43.77,43.78,43.7,43.74,61100.0,28.5509,28.5574,28.5053,28.5313,61100.0
2013-04-11 13:15:00,43.73,43.75,43.69,43.74,28300.0,28.5248,28.5379,28.4987,28.5313,28300.0
2013-04-11 13:20:00,43.74,43.83,43.74,43.83,44600.0,28.5313,28.5901,28.5313,28.5901,44600.0
2013-04-11 13:25:00,43.84,43.87,43.79,43.8,31200.0,28.5966,28.6161,28.564,28.5705,31200.0
2013-04-11 13:30:00,43.8,43.86,43.8,43.81,38400.0,28.5705,28.6096,28.5705,28.577,38400.0
2013-04-11 13:35:00,43.82,43.86,43.81,43.84,27900.0,28.5835,28.6096,28.577,28.5966,27900.0
2013-04-11 13:40:00,43.84,43.85,43.79,43.84,51400.0,28.5966,28.6031,28.564,28.5966,51400.0
2013-04-11 13:45:00,43.84,43.85,43.8,43.83,27100.0,28.5966,28.6031,28.5705,28.5901,27100.0
2013-04-11 13:50:00,43.83,43.83,43.78,43.8,71000.0,28.5901,28.5901,28.5574,28.5705,71000.0
2013-04-11 13:55:00,43.79,43.84,43.79,43.82,31600.0,28.564,28.5966,28.564,28.5835,31600.0
2013-04-11 14:00:00,43.81,43.82,43.73,43.75,40800.0,28.577,28.5835,28.5248,28.5379,40800.0
2013-04-11 14:05:00,43.74,43.74,43.66,43.7,42300.0,28.5313,28.5313,28.4792,28.5053,42300.0
2013-04-11 14:10:00,43.7,43.7,43.58,43.59,26300.0,28.5053,28.5053,28.427,28.4335,26300.0
2013-04-11 14:15:00,43.59,43.64,43.54,43.62,30500.0,28.4335,28.4661,28.4009,28.4531,30500.0
2013-04-11 14:20:00,43.62,43.65,43.56,43.64,23400.0,28.4531,28.4726,28.4139,28.4661,23400.0
2013-04-11 14:25:00,43.65,43.67,43.61,43.64,41900.0,28.4726,28.4857,28.4466,28.4661,41900.0
2013-04-11 14:30:00,43.63,43.63,43.57,43.6,25300.0,28.4596,28.4596,28.4205,28.44,25300.0
2013-04-11 14:35:00,43.59,43.61,43.56,43.61,43600.0,28.4335,28.4466,28.4139,28.4466,43600.0
2013-04-11 14:40:00,43.61,43.68,43.6,43.65,36000.0,28.4466,28.4922,28.44,28.4726,36000.0
2013-04-11 14:45:00,43.65,43.66,43.63,43.64,43700.0,28.4726,28.4792,28.4596,28.4661,43700.0
2013-04-11 14:50:00,43.64,43.65,43.61,43.63,53300.0,28.4661,28.4726,28.4466,28.4596,53300.0
2013-04-11 14:55:00,43.63,43.65,43.61,43.65,40000.0,28.4596,28.4726,28.4466,28.4726,40000.0
2013-04-11 15:00:00,43.65,43.65,43.63,43.65,51500.0,28.4726,28.4726,28.4596,28.4726,51500.0
2013-04-11 15:05:00,43.64,43.7,43.64,43.65,53600.0,28.4661,28.5053,28.4661,28.4726,53600.0
2013-04-11 15:10:00,43.64,43.71,43.64,43.7,40900.0,28.4661,28.5118,28.4661,28.5053,40900.0
2013-04-11 15:15:00,43.7,43.73,43.69,43.71,47500.0,28.5053,28.5248,28.4987,28.5118,47500.0
2013-04-11 15:20:00,43.72,43.78,43.72,43.76,66300.0,28.5183,28.5574,28.5183,28.5444,66300.0
2013-04-11 15:25:00,43.76,43.81,43.75,43.8,34000.0,28.5444,28.577,28.5379,28.5705,34000.0
2013-04-11 15:30:00,43.81,43.87,43.8,43.81,89400.0,28.577,28.6161,28.5705,28.577,89400.0
2013-04-11 15:35:00,43.81,43.86,43.75,43.82,72400.0,28.577,28.6096,28.5379,28.5835,72400.0
2013-04-11 15:40:00,43.83,43.93,43.82,43.91,177700.0,28.5901,28.6553,28.5835,28.6422,177700.0
2013-04-11 15:45:00,43.91,43.91,43.86,43.86,101200.0,28.6422,28.6422,28.6096,28.6096,101200.0
2013-04-11 15:50:00,43.86,43.91,43.86,43.91,220200.0,28.6096,28.6422,28.6096,28.6422,220200.0
2013-04-11 15:55:00,43.9,43.93,43.85,43.86,229500.0,28.6357,28.6553,28.6031,28.6096,229500.0
2013-04-12 09:30:00,43.54,43.72,43.43,43.55,76800.0,28.4009,28.5183,28.3291,28.4074,76800.0
2013-04-12 09:35:00,43.56,44.01,43.56,44.0,123700.0,28.4139,28.7075,28.4139,28.7009,123700.0
2013-04-12 09:40:00,44.02,44.21,43.82,44.15,104500.0,28.714,28.8379,28.5835,28.7988,104500.0
2013-04-12 09:45:00,44.15,44.24,44.07,44.24,65400.0,28.7988,28.8575,28.7466,28.8575,65400.0
2013-04-12 09:50:00,44.22,44.34,44.1,44.26,100600.0,28.8444,28.9227,28.7662,28.8705,100600.0
2013-04-12 09:55:00,44.26,44.51,44.26,44.46,234400.0,28.8705,29.0336,28.8705,29.001,234400.0
2013-04-12 10:00:00,44.47,44.47,44.08,44.08,151100.0,29.0075,29.0075,28.7531,28.7531,151100.0
2013-04-12 10:05:00,44.09,44.09,43.85,43.91,91400.0,28.7597,28.7597,28.6031,28.6422,91400.0
2013-04-12 10:10:00,43.91,44.05,43.89,43.98,68000.0,28.6422,28.7336,28.6292,28.6879,68000.0
2013-04-12 10:15:00,43.98,43.98,43.77,43.83,64000.0,28.6879,28.6879,28.5509,28.5901,64000.0
2013-04-12 10:20:00,43.83,43.88,43.74,43.77,44200.0,28.5901,28.6227,28.5313,28.5509,44200.0
2013-04-12 10:25:00,43.76,43.81,43.73,43.76,37700.0,28.5444,28.577,28.5248,28.5444,37700.0
2013-04-12 10:30:00,43.76,43.78,43.69,43.77,48500.0,28.5444,28.5574,28.4987,28.5509,48500.0
2013-04-12 10:35:00,43.77,43.78,43.74,43.76,74700.0,28.5509,28.5574,28.5313,28.5444,74700.0
2013-04-12 10:40:00,43.76,43.84,43.76,43.79,81500.0,28.5444,28.5966,28.5444,28.564,81500.0
2013-04-12 10:45:00,43.79,43.82,43.59,43.66,106000.0,28.564,28.5835,28.4335,28.4792,106000.0
2013-04-12 10:50:00,43.66,43.74,43.62,43.73,93600.0,28.4792,28.5313,28.4531,28.5248,93600.0
2013-04-12 10:55:00,43.74,43.74,43.68,43.71,121200.0,28.5313,28.5313,28.4922,28.5118,121200.0
2013-04-12 11:00:00,43.7,43.73,43.63,43.63,97000.0,28.5053,28.5248,28.4596,28.4596,97000.0
2013-04-12 11:05:00,43.6,43.77,43.6,43.76,63100.0,28.44,28.5509,28.44,28.5444,63100.0
2013-04-12 11:10:00,43.76,43.82,43.75,43.82,32100.0,28.5444,28.5835,28.5379,28.5835,32100.0
2013-04-12 11:15:00,43.82,43.9,43.79,43.87,35600.0,28.5835,28.6357,28.564,28.6161,35600.0
2013-04-12 11:20:00,43.87,43.99,43.81,43.98,68800.0,28.6161,28.6944,28.577,28.6879,68800.0
2013-04-12 11:25:00,43.98,44.04,43.97,44.04,62100.0,28.6879,28.727,28.6814,28.727,62100.0
2013-04-12 11:30:00,44.03,44.04,43.99,44.0,69100.0,28.7205,28.727,28.6944,28.7009,69100.0
2013-04-12 11:35:00,44.0,44.04,43.99,44.01,48700.0,28.7009,28.727,28.6944,28.7075,48700.0
2013-04-12 11:40:00,44.01,44.02,44.0,44.0,48300.0,28.7075,28.714,28.7009,28.7009,48300.0
2013-04-12 11:45:00,44.0,44.08,44.0,44.07,41600.0,28.7009,28.7531,28.7009,28.7466,41600.0
2013-04-12 11:50:00,44.07,44.16,44.07,44.16,62300.0,28.7466,28.8053,28.7466,28.8053,62300.0
2013-04-12 11:55:00,44.16,44.19,44.13,44.16,37100.0,28.8053,28.8249,28.7857,28.8053,37100.0
2013-04-12 12:00:00,44.16,44.25,44.16,44.24,61300.0,28.8053,28.864,28.8053,28.8575,61300.0
2013-04-12 12:05:00,44.24,44.25,44.19,44.23,59000.0,28.8575,28.864,28.8249,28.851,59000.0
2013-04-12 12:10:00,44.22,44.31,44.16,44.3,80300.0,28.8444,28.9032,28.8053,28.8966,80300.0
2013-04-12 12:15:00,44.3,44.42,44.29,44.41,131700.0,28.8966,28.9749,28.8901,28.9684,131700.0
2013-04-12 12:20:00,44.41,44.44,44.38,44.4,62200.0,28.9684,28.988,28.9488,28.9619,62200.0
2013-04-12 12:25:00,44.41,44.41,44.33,44.33,47100.0,28.9684,28.9684,28.9162,28.9162,47100.0
2013-04-12 12:30:00,44.32,44.41,44.32,44.38,64000.0,28.9097,28.9684,28.9097,28.9488,64000.0
2013-04-12 12:35:00,44.37,44.47,44.37,44.46,40700.0,28.9423,29.0075,28.9423,29.001,40700.0
2013-04-12 12:40:00,44.47,44.57,44.46,44.56,132800.0,29.0075,29.0728,29.001,29.0662,132800.0
2013-04-12 12:45:00,44.56,44.66,44.55,44.61,50800.0,29.0662,29.1315,29.0597,29.0988,50800.0
2013-04-12 12:50:00,44.6,44.66,44.57,44.62,39400.0,29.0923,29.1315,29.0728,29.1054,39400.0
2013-04-12 12:55:00,44.61,44.66,44.6,44.6,36600.0,29.0988,29.1315,29.0923,29.0923,36600.0
2013-04-12 13:00:00,44.6,44.69,44.6,44.66,88300.0,29.0923,29.151,29.0923,29.1315,88300.0
2013-04-12 13:05:00,44.67,44.72,44.65,44.71,69000.0,29.138,29.1706,29.1249,29.1641,69000.0
2013-04-12 13:10:00,44.7,44.79,44.7,44.72,56500.0,29.1576,29.2163,29.1576,29.1706,56500.0
2013-04-12 13:15:00,44.71,44.75,44.7,44.73,54200.0,29.1641,29.1902,29.1576,29.1771,54200.0
2013-04-12 13:20:00,44.73,44.76,44.73,44.76,31600.0,29.1771,29.1967,29.1771,29.1967,31600.0
2013-04-12 13:25:00,44.75,44.76,44.64,44.68,51400.0,29.1902,29.1967,29.1184,29.1445,51400.0
2013-04-12 13:30:00,44.68,44.75,44.67,44.73,113300.0,29.1445,29.1902,29.138,29.1771,113300.0
2013-04-12 13:35:00,44.73,44.78,44.72,44.73,33100.0,29.1771,29.2097,29.1706,29.1771,33100.0
2013-04-12 13:40:00,44.73,44.74,44.69,44.7,62500.0,29.1771,29.1836,29.151,29.1576,62500.0
2013-04-12 13:45:00,44.7,44.73,44.6,44.64,49000.0,29.1576,29.1771,29.0923,29.1184,49000.0
2013-04-12 13:50:00,44.64,44.65,44.54,44.54,38800.0,29.1184,29.1249,29.0532,29.0532,38800.0
2013-04-12 13:55:00,44.54,44.68,44.54,44.67,52100.0,29.0532,29.1445,29.0532,29.138,52100.0
2013-04-12 14:00:00,44.67,44.67,44.62,44.64,103900.0,29.138,29.138,29.1054,29.1184,103900.0
2013-04-12 14:05:00,44.64,44.73,44.64,44.68,44800.0,29.1184,29.1771,29.1184,29.1445,44800.0
2013-04-12 14:10:00,44.69,44.73,44.66,44.71,36000.0,29.151,29.1771,29.1315,29.1641,36000.0
2013-04-12 14:15:00,44.72,44.75,44.7,44.72,48900.0,29.1706,29.1902,29.1576,29.1706,48900.0
2013-04-12 14:20:00,44.71,44.73,44.7,44.7,30800.0,29.1641,29.1771,29.1576,29.1576,30800.0
2013-04-12 14:25:00,44.7,44.71,44.59,44.6,39700.0,29.1576,29.1641,29.0858,29.0923,39700.0
2013-04-12 14:30:00,44.59,44.61,44.55,44.6,58500.0,29.0858,29.0988,29.0597,29.0923,58500.0
2013-04-12 14:35:00,44.6,44.67,44.59,44.66,89800.0,29.0923,29.138,29.0858,29.1315,89800.0
2013-04-12 14:40:00,44.66,44.67,44.6,44.62,38900.0,29.1315,29.138,29.0923,29.1054,38900.0
2013-04-12 14:45:00,44.62,44.64,44.57,44.63,40900.0,29.1054,29.1184,29.0728,29.1119,40900.0
2013-04-12 14:50:00,44.62,44.63,44.58,44.6,32900.0,29.1054,29.1119,29.0793,29.0923,32900.0
2013-04-12 14:55:00,44.6,44.63,44.57,44.63,35400.0,29.0923,29.1119,29.0728,29.1119,35400.0
2013-04-12 15:00:00,44.63,44.65,44.59,44.65,54600.0,29.1119,29.1249,29.0858,29.1249,54600.0
2013-04-12 15:05:00,44.66,44.66,44.6,44.62,41400.0,29.1315,29.1315,29.0923,29.1054,41400.0
2013-04-12 15:10:00,44.62,44.64,44.59,44.61,57000.0,29.1054,29.1184,29.0858,29.0988,57000.0
2013-04-12 15:15:00,44.62,44.66,44.61,44.64,118000.0,29.1054,29.1315,29.0988,29.1184,118000.0
2013-04-12 15:20:00,44.63,44.63,44.59,44.61,51100.0,29.1119,29.1119,29.0858,29.0988,51100.0
2013-04-12 15:25:00,44.61,44.63,44.59,44.62,59400.0,29.0988,29.1119,29.0858,29.1054,59400.0
2013-04-12 15:30:00,44.61,44.62,44.57,44.59,64300.0,29.0988,29.1054,29.0728,29.0858,64300.0
2013-04-12 15:35:00,44.59,44.66,44.58,44.64,73900.0,29.0858,29.1315,29.0793,29.1184,73900.0
2013-04-12 15:40:00,44.62,44.66,44.62,44.65,88700.0,29.1054,29.1315,29.1054,29.1249,88700.0
2013-04-12 15:45:00,44.65,44.71,44.61,44.71,168800.0,29.1249,29.1641,29.0988,29.1641,168800.0
2013-04-12 15:50:00,44.7,44.73,44.69,44.7,141700.0,29.1576,29.1771,29.151,29.1576,141700.0
2013-04-12 15:55:00,44.7,44.77,44.7,44.75,277800.0,29.1576,29.2032,29.1576,29.1902,277800.0
2013-04-15 09:30:00,44.5,44.54,44.17,44.24,156800.0,29.0271,29.0532,28.8118,28.8575,156800.0
2013-04-15 09:35:00,44.24,44.29,44.18,44.29,69700.0,28.8575,28.8901,28.8184,28.8901,69700.0
2013-04-15 09:40:00,44.3,44.48,44.29,44.45,65700.0,28.8966,29.014,28.8901,28.9945,65700.0
2013-04-15 09:45:00,44.45,44.48,44.24,44.26,109400.0,28.9945,29.014,28.8575,28.8705,109400.0
2013-04-15 09:50:00,44.25,44.29,44.1,44.11,95300.0,28.864,28.8901,28.7662,28.7727,95300.0
2013-04-15 09:55:00,44.12,44.16,44.04,44.07,35300.0,28.7792,28.8053,28.727,28.7466,35300.0
2013-04-15 10:00:00,44.06,44.1,43.88,44.03,71700.0,28.7401,28.7662,28.6227,28.7205,71700.0
2013-04-15 10:05:00,44.03,44.03,43.86,43.92,45600.0,28.7205,28.7205,28.6096,28.6488,45600.0
2013-04-15 10:10:00,43.92,43.94,43.86,43.94,49700.0,28.6488,28.6618,28.6096,28.6618,49700.0
2013-04-15 10:15:00,43.92,44.01,43.89,43.98,38500.0,28.6488,28.7075,28.6292,28.6879,38500.0
2013-04-15 10:20:00,44.0,44.02,43.96,43.97,36200.0,28.7009,28.714,28.6749,28.6814,36200.0
2013-04-15 10:25:00,43.97,44.04,43.93,44.02,29400.0,28.6814,28.727,28.6553,28.714,29400.0
2013-04-15 10:30:00,44.03,44.03,43.94,43.99,25100.0,28.7205,28.7205,28.6618,28.6944,25100.0
2013-04-15 10:35:00,43.99,44.0,43.91,43.99,38900.0,28.6944,28.7009,28.6422,28.6944,38900.0
2013-04-15 10:40:00,44.0,44.08,43.9,44.07,80400.0,28.7009,28.7531,28.6357,28.7466,80400.0
2013-04-15 10:45:00,44.07,44.13,44.03,44.03,29900.0,28.7466,28.7857,28.7205,28.7205,29900.0
2013-04-15 10:50:00,44.02,44.04,43.94,43.94,34700.0,28.714,28.727,28.6618,28.6618,34700.0
2013-04-15 10:55:00,43.93,43.94,43.87,43.9,62700.0,28.6553,28.6618,28.6161,28.6357,62700.0
2013-04-15 11:00:00,43.89,43.89,43.82,43.88,48200.0,28.6292,28.6292,28.5835,28.6227,48200.0
2013-04-15 11:05:00,43.88,43.89,43.84,43.86,32000.0,28.6227,28.6292,28.5966,28.6096,32000.0
2013-04-15 11:10:00,43.85,43.94,43.84,43.9,90500.0,28.6031,28.6618,28.5966,28.6357,90500.0
2013-04-15 11:15:00,43.88,43.88,43.8,43.81,23400.0,28.6227,28.6227,28.5705,28.577,23400.0
2013-04-15 11:20:00,43.81,43.89,43.8,43.88,55000.0,28.577,28.6292,28.5705,28.6227,55000.0
2013-04-15 11:25:00,43.87,44.02,43.86,44.0,75500.0,28.6161,28.714,28.6096,28.7009,75500.0
2013-04-15 11:30:00,44.01,44.06,43.93,44.06,50700.0,28.7075,28.7401,28.6553,28.7401,50700.0
2013-04-15 11:35:00,44.07,44.16,44.05,44.16,66900.0,28.7466,28.8053,28.7336,28.8053,66900.0
2013-04-15 11:40:00,44.17,44.2,44.09,44.09,18500.0,28.8118,28.8314,28.7597,28.7597,18500.0
2013-04-15 11:45:00,44.08,44.11,43.98,43.99,59200.0,28.7531,28.7727,28.6879,28.6944,59200.0
2013-04-15 11:50:00,43.99,44.0,43.93,43.93,60800.0,28.6944,28.7009,28.6553,28.6553,60800.0
2013-04-15 11:55:00,43.95,43.96,43.88,43.91,22300.0,28.6683,28.6749,28.6227,28.6422,22300.0
2013-04-15 12:00:00,43.91,43.92,43.85,43.91,52600.0,28.6422,28.6488,28.6031,28.6422,52600.0
2013-04-15 12:05:00,43.92,43.95,43.9,43.93,39400.0,28.6488,28.6683,28.6357,28.6553,39400.0
2013-04-15 12:10:00,43.92,43.98,43.92,43.98,40200.0,28.6488,28.6879,28.6488,28.6879,40200.0
2013-04-15 12:15:00,43.98,43.98,43.93,43.94,25800.0,28.6879,28.6879,28.6553,28.6618,25800.0
2013-04-15 12:20:00,43.93,43.97,43.89,43.96,110200.0,28.6553,28.6814,28.6292,28.6749,110200.0
2013-04-15 12:25:00,43.96,43.97,43.9,43.91,154500.0,28.6749,28.6814,28.6357,28.6422,154500.0
2013-04-15 12:30:00,43.9,43.91,43.83,43.87,100300.0,28.6357,28.6422,28.5901,28.6161,100300.0
2013-04-15 12:35:00,43.86,43.87,43.79,43.84,81900.0,28.6096,28.6161,28.564,28.5966,81900.0
2013-04-15 12:40:00,43.84,43.88,43.77,43.77,101600.0,28.5966,28.6227,28.5509,28.5509,101600.0
2013-04-15 12:45:00,43.77,43.82,43.74,43.8,67200.0,28.5509,28.5835,28.5313,28.5705,67200.0
2013-04-15 12:50:00,43.8,43.81,43.69,43.71,82600.0,28.5705,28.577,28.4987,28.5118,82600.0
2013-04-15 12:55:00,43.72,43.82,43.7,43.82,69800.0,28.5183,28.5835,28.5053,28.5835,69800.0
2013-04-15 13:00:00,43.81,43.81,43.73,43.78,34000.0,28.577,28.577,28.5248,28.5574,34000.0
2013-04-15 13:05:00,43.77,43.8,43.7,43.75,82100.0,28.5509,28.5705,28.5053,28.5379,82100.0
2013-04-15 13:10:00,43.76,43.84,43.76,43.77,63800.0,28.5444,28.5966,28.5444,28.5509,63800.0
2013-04-15 13:15:00,43.76,43.77,43.71,43.77,45600.0,28.5444,28.5509,28.5118,28.5509,45600.0
2013-04-15 13:20:00,43.77,43.78,43.7,43.75,55600.0,28.5509,28.5574,28.5053,28.5379,55600.0
2013-04-15 13:25:00,43.75,43.8,43.7,43.76,36400.0,28.5379,28.5705,28.5053,28.5444,36400.0
2013-04-15 13:30:00,43.76,43.77,43.65,43.71,56200.0,28.5444,28.5509,28.4726,28.5118,56200.0
2013-04-15 13:35:00,43.7,43.71,43.65,43.7,69600.0,28.5053,28.5118,28.4726,28.5053,69600.0
2013-04-15 13:40:00,43.71,43.71,43.59,43.61,65300.0,28.5118,28.5118,28.4335,28.4466,65300.0
2013-04-15 13:45:00,43.62,43.62,43.53,43.54,148100.0,28.4531,28.4531,28.3944,28.4009,148100.0
2013-04-15 13:50:00,43.53,43.61,43.52,43.55,81900.0,28.3944,28.4466,28.3878,28.4074,81900.0
2013-04-15 13:55:00,43.54,43.58,43.47,43.5,69500.0,28.4009,28.427,28.3552,28.3748,69500.0
2013-04-15 14:00:00,43.49,43.5,43.39,43.48,86200.0,28.3683,28.3748,28.303,28.3618,86200.0
2013-04-15 14:05:00,43.47,43.56,43.4,43.55,95000.0,28.3552,28.4139,28.3096,28.4074,95000.0
2013-04-15 14:10:00,43.54,43.55,43.45,43.54,77300.0,28.4009,28.4074,28.3422,28.4009,77300.0
2013-04-15 14:15:00,43.53,43.58,43.45,43.53,67800.0,28.3944,28.427,28.3422,28.3944,67800.0
2013-04-15 14:20:00,43.53,43.62,43.47,43.58,71500.0,28.3944,28.4531,28.3552,28.427,71500.0
2013-04-15 14:25:00,43.58,43.67,43.58,43.62,116900.0,28.427,28.4857,28.427,28.4531,116900.0
2013-04-15 14:30:00,43.62,43.63,43.55,43.55,66900.0,28.4531,28.4596,28.4074,28.4074,66900.0
2013-04-15 14:35:00,43.55,43.66,43.55,43.57,79200.0,28.4074,28.4792,28.4074,28.4205,79200.0
2013-04-15 14:40:00,43.57,43.67,43.55,43.66,73200.0,28.4205,28.4857,28.4074,28.4792,73200.0
2013-04-15 14:45:00,43.66,43.76,43.65,43.68,123000.0,28.4792,28.5444,28.4726,28.4922,123000.0
2013-04-15 14:50:00,43.68,43.72,43.54,43.54,67400.0,28.4922,28.5183,28.4009,28.4009,67400.0
2013-04-15 14:55:00,43.55,43.59,43.3,43.33,81600.0,28.4074,28.4335,28.2443,28.2639,81600.0
2013-04-15 15:00:00,43.3,43.3,43.18,43.27,157000.0,28.2443,28.2443,28.1661,28.2248,157000.0
2013-04-15 15:05:00,43.25,43.27,43.12,43.21,118400.0,28.2117,28.2248,28.1269,28.1856,118400.0
2013-04-15 15:10:00,43.22,43.28,43.17,43.24,144100.0,28.1922,28.2313,28.1595,28.2052,144100.0
2013-04-15 15:15:00,43.24,43.31,43.22,43.27,203800.0,28.2052,28.2509,28.1922,28.2248,203800.0
2013-04-15 15:20:00,43.27,43.29,43.17,43.26,145700.0,28.2248,28.2378,28.1595,28.2182,145700.0
2013-04-15 15:25:00,43.27,43.27,43.12,43.13,135300.0,28.2248,28.2248,28.1269,28.1334,135300.0
2013-04-15 15:30:00,43.13,43.18,43.08,43.08,132400.0,28.1334,28.1661,28.1008,28.1008,132400.0
2013-04-15 15:35:00,43.08,43.09,42.96,43.04,147000.0,28.1008,28.1074,28.0226,28.0747,147000.0
2013-04-15 15:40:00,43.05,43.13,43.03,43.04,244300.0,28.0813,28.1334,28.0682,28.0747,244300.0
2013-04-15 15:45:00,43.04,43.06,42.95,42.97,333700.0,28.0747,28.0878,28.016,28.0291,333700.0
2013-04-15 15:50:00,42.97,43.12,42.95,43.07,441000.0,28.0291,28.1269,28.016,28.0943,441000.0
2013-04-15 15:55:00,43.08,43.21,43.01,43.04,731100.0,28.1008,28.1856,28.0552,28.0747,731100.0
2013-04-16 09:30:00,43.59,43.59,43.23,43.38,186000.0,28.4335,28.4335,28.1987,28.2965,186000.0
2013-04-16 09:35:00,43.37,43.71,43.34,43.7,68000.0,28.29,28.5118,28.2704,28.5053,68000.0
2013-04-16 09:40:00,43.7,43.72,43.68,43.71,63900.0,28.5053,28.5183,28.4922,28.5118,63900.0
2013-04-16 09:45:00,43.71,43.75,43.46,43.55,98300.0,28.5118,28.5379,28.3487,28.4074,98300.0
2013-04-16 09:50:00,43.55,43.62,43.54,43.6,79600.0,28.4074,28.4531,28.4009,28.44,79600.0
2013-04-16 09:55:00,43.61,43.68,43.53,43.61,75500.0,28.4466,28.4922,28.3944,28.4466,75500.0
2013-04-16 10:00:00,43.61,43.61,43.38,43.38,40100.0,28.4466,28.4466,28.2965,28.2965,40100.0
2013-04-16 10:05:00,43.38,43.4,43.26,43.31,53700.0,28.2965,28.3096,28.2182,28.2509,53700.0
2013-04-16 10:10:00,43.31,43.37,43.21,43.21,50200.0,28.2509,28.29,28.1856,28.1856,50200.0
2013-04-16 10:15:00,43.21,43.22,43.02,43.03,66900.0,28.1856,28.1922,28.0617,28.0682,66900.0
2013-04-16 10:20:00,43.02,43.1,43.01,43.05,55000.0,28.0617,28.1139,28.0552,28.0813,55000.0
2013-04-16 10:25:00,43.06,43.06,43.01,43.02,40600.0,28.0878,28.0878,28.0552,28.0617,40600.0
2013-04-16 10:30:00,43.02,43.09,42.97,43.0,54100.0,28.0617,28.1074,28.0291,28.0487,54100.0
2013-04-16 10:35:00,43.01,43.17,42.97,43.14,71400.0,28.0552,28.1595,28.0291,28.14,71400.0
2013-04-16 10:40:00,43.15,43.15,43.05,43.05,35400.0,28.1465,28.1465,28.0813,28.0813,35400.0
2013-04-16 10:45:00,43.04,43.04,42.91,42.91,44400.0,28.0747,28.0747,27.9899,27.9899,44400.0
2013-04-16 10:50:00,42.91,42.93,42.84,42.93,50900.0,27.9899,28.003,27.9443,28.003,50900.0
2013-04-16 10:55:00,42.93,43.13,42.93,43.13,34800.0,28.003,28.1334,28.003,28.1334,34800.0
2013-04-16 11:00:00,43.13,43.13,43.08,43.08,28000.0,28.1334,28.1334,28.1008,28.1008,28000.0
2013-04-16 11:05:00,43.1,43.1,43.02,43.04,35000.0,28.1139,28.1139,28.0617,28.0747,35000.0
2013-04-16 11:10:00,43.04,43.08,43.03,43.08,51600.0,28.0747,28.1008,28.0682,28.1008,51600.0
2013-04-16 11:15:00,43.08,43.09,43.05,43.08,93000.0,28.1008,28.1074,28.0813,28.1008,93000.0
2013-04-16 11:20:00,43.08,43.11,43.06,43.09,110400.0,28.1008,28.1204,28.0878,28.1074,110400.0
2013-04-16 11:25:00,43.1,43.15,43.09,43.15,33100.0,28.1139,28.1465,28.1074,28.1465,33100.0
2013-04-16 11:30:00,43.15,43.2,43.14,43.2,43700.0,28.1465,28.1791,28.14,28.1791,43700.0
2013-04-16 11:35:00,43.2,43.21,43.17,43.19,26200.0,28.1791,28.1856,28.1595,28.1726,26200.0
2013-04-16 11:40:00,43.18,43.22,43.17,43.22,42500.0,28.1661,28.1922,28.1595,28.1922,42500.0
2013-04-16 11:45:00,43.22,43.23,43.17,43.19,37800.0,28.1922,28.1987,28.1595,28.1726,37800.0
2013-04-16 11:50:00,43.2,43.21,43.16,43.21,31900.0,28.1791,28.1856,28.153,28.1856,31900.0
2013-04-16 11:55:00,43.2,43.22,43.18,43.21,37400.0,28.1791,28.1922,28.1661,28.1856,37400.0
2013-04-16 12:00:00,43.21,43.23,43.19,43.2,36900.0,28.1856,28.1987,28.1726,28.1791,36900.0
2013-04-16 12:05:00,43.2,43.21,43.16,43.19,18200.0,28.1791,28.1856,28.153,28.1726,18200.0
2013-04-16 12:10:00,43.19,43.2,43.08,43.11,34300.0,28.1726,28.1791,28.1008,28.1204,34300.0
2013-04-16 12:15:00,43.1,43.14,43.1,43.12,28100.0,28.1139,28.14,28.1139,28.1269,28100.0
2013-04-16 12:20:00,43.13,43.13,43.08,43.08,26300.0,28.1334,28.1334,28.1008,28.1008,26300.0
2013-04-16 12:25:00,43.09,43.12,43.09,43.12,33500.0,28.1074,28.1269,28.1074,28.1269,33500.0
2013-04-16 12:30:00,43.12,43.13,43.11,43.13,18500.0,28.1269,28.1334,28.1204,28.1334,18500.0
2013-04-16 12:35:00,43.11,43.14,43.08,43.09,62100.0,28.1204,28.14,28.1008,28.1074,62100.0
2013-04-16 12:40:00,43.09,43.12,43.09,43.11,17500.0,28.1074,28.1269,28.1074,28.1204,17500.0
2013-04-16 12:45:00,43.11,43.14,43.1,43.13,38300.0,28.1204,28.14,28.1139,28.1334,38300.0
2013-04-16 12:50:00,43.13,43.19,43.12,43.19,37900.0,28.1334,28.1726,28.1269,28.1726,37900.0
2013-04-16 12:55:00,43.18,43.21,43.18,43.21,47800.0,28.1661,28.1856,28.1661,28.1856,47800.0
2013-04-16 13:00:00,43.21,43.24,43.2,43.23,41100.0,28.1856,28.2052,28.1791,28.1987,41100.0
2013-04-16 13:05:00,43.24,43.31,43.23,43.28,47100.0,28.2052,28.2509,28.1987,28.2313,47100.0
2013-04-16 13:10:00,43.29,43.32,43.28,43.32,40300.0,28.2378,28.2574,28.2313,28.2574,40300.0
2013-04-16 13:15:00,43.32,43.39,43.31,43.37,30800.0,28.2574,28.303,28.2509,28.29,30800.0
2013-04-16 13:20:00,43.37,43.37,43.35,43.36,36600.0,28.29,28.29,28.277,28.2835,36600.0
2013-04-16 13:25:00,43.36,43.38,43.35,43.37,34400.0,28.2835,28.2965,28.277,28.29,34400.0
2013-04-16 13:30:00,43.37,43.42,43.36,43.39,32700.0,28.29,28.3226,28.2835,28.303,32700.0
2013-04-16 13:35:00,43.39,43.4,43.35,43.36,44400.0,28.303,28.3096,28.277,28.2835,44400.0
2013-04-16 13:40:00,43.36,43.36,43.3,43.32,31900.0,28.2835,28.2835,28.2443,28.2574,31900.0
2013-04-16 13:45:00,43.32,43.32,43.25,43.27,47900.0,28.2574,28.2574,28.2117,28.2248,47900.0
2013-04-16 13:50:00,43.27,43.36,43.25,43.34,58100.0,28.2248,28.2835,28.2117,28.2704,58100.0
2013-04-16 13:55:00,43.33,43.34,43.31,43.32,17400.0,28.2639,28.2704,28.2509,28.2574,17400.0
2013-04-16 14:00:00,43.33,43.34,43.31,43.34,27800.0,28.2639,28.2704,28.2509,28.2704,27800.0
2013-04-16 14:05:00,43.34,43.41,43.33,43.36,35000.0,28.2704,28.3161,28.2639,28.2835,35000.0
2013-04-16 14:10:00,43.36,43.36,43.27,43.27,42200.0,28.2835,28.2835,28.2248,28.2248,42200.0
2013-04-16 14:15:00,43.27,43.28,43.25,43.26,34200.0,28.2248,28.2313,28.2117,28.2182,34200.0
2013-04-16 14:20:00,43.26,43.26,43.21,43.23,47100.0,28.2182,28.2182,28.1856,28.1987,47100.0
2013-04-16 14:25:00,43.23,43.23,43.19,43.21,51000.0,28.1987,28.1987,28.1726,28.1856,51000.0
2013-04-16 14:30:00,43.22,43.24,43.2,43.23,47200.0,28.1922,28.2052,28.1791,28.1987,47200.0
2013-04-16 14:35:00,43.22,43.24,43.2,43.23,37500.0,28.1922,28.2052,28.1791,28.1987,37500.0
2013-04-16 14:40:00,43.22,43.24,43.22,43.23,19500.0,28.1922,28.2052,28.1922,28.1987,19500.0
2013-04-16 14:45:00,43.22,43.27,43.22,43.26,52400.0,28.1922,28.2248,28.1922,28.2182,52400.0
2013-04-16 14:50:00,43.26,43.27,43.22,43.23,37200.0,28.2182,28.2248,28.1922,28.1987,37200.0
2013-04-16 14:55:00,43.23,43.24,43.14,43.16,81200.0,28.1987,28.2052,28.14,28.153,81200.0
2013-04-16 15:00:00,43.16,43.2,43.16,43.16,38400.0,28.153,28.1791,28.153,28.153,38400.0
2013-04-16 15:05:00,43.16,43.23,43.16,43.21,56900.0,28.153,28.1987,28.153,28.1856,56900.0
2013-04-16 15:10:00,43.21,43.27,43.2,43.24,36700.0,28.1856,28.2248,28.1791,28.2052,36700.0
2013-04-16 15:15:00,43.25,43.27,43.19,43.22,181200.0,28.2117,28.2248,28.1726,28.1922,181200.0
2013-04-16 15:20:00,43.23,43.25,43.22,43.25,82100.0,28.1987,28.2117,28.1922,28.2117,82100.0
2013-04-16 15:25:00,43.25,43.27,43.23,43.23,70300.0,28.2117,28.2248,28.1987,28.1987,70300.0
2013-04-16 15:30:00,43.24,43.26,43.22,43.23,112600.0,28.2052,28.2182,28.1922,28.1987,112600.0
2013-04-16 15:35:00,43.22,43.24,43.21,43.22,71200.0,28.1922,28.2052,28.1856,28.1922,71200.0
2013-04-16 15:40:00,43.23,43.32,43.22,43.3,123000.0,28.1987,28.2574,28.1922,28.2443,123000.0
2013-04-16 15:45:00,43.3,43.35,43.27,43.34,112900.0,28.2443,28.277,28.2248,28.2704,112900.0
2013-04-16 15:50:00,43.34,43.41,43.33,43.4,156200.0,28.2704,28.3161,28.2639,28.3096,156200.0
2013-04-16 15:55:00,43.41,43.44,43.36,43.37,176200.0,28.3161,28.3357,28.2835,28.29,176200.0
2013-04-17 09:30:00,43.08,43.11,42.73,42.79,45500.0,28.1008,28.1204,27.8725,27.9117,45500.0
2013-04-17 09:35:00,42.82,42.85,42.72,42.77,21600.0,27.9312,27.9508,27.866,27.8986,21600.0
2013-04-17 09:40:00,42.76,42.88,42.61,42.7,79900.0,27.8921,27.9704,27.7943,27.853,79900.0
2013-04-17 09:45:00,42.71,42.73,42.63,42.67,68400.0,27.8595,27.8725,27.8073,27.8334,68400.0
2013-04-17 09:50:00,42.67,42.76,42.5,42.61,54300.0,27.8334,27.8921,27.7225,27.7943,54300.0
2013-04-17 09:55:00,42.61,42.63,42.5,42.58,38600.0,27.7943,27.8073,27.7225,27.7747,38600.0
2013-04-17 10:00:00,42.58,42.61,42.38,42.39,64100.0,27.7747,27.7943,27.6442,27.6508,64100.0
2013-04-17 10:05:00,42.41,42.6,42.41,42.58,58400.0,27.6638,27.7877,27.6638,27.7747,58400.0
2013-04-17 10:10:00,42.59,42.62,42.54,42.54,31200.0,27.7812,27.8008,27.7486,27.7486,31200.0
2013-04-17 10:15:00,42.53,42.56,42.5,42.5,31600.0,27.7421,27.7616,27.7225,27.7225,31600.0
2013-04-17 10:20:00,42.51,42.53,42.47,42.5,75100.0,27.729,27.7421,27.7029,27.7225,75100.0
2013-04-17 10:25:00,42.5,42.52,42.49,42.5,25400.0,27.7225,27.7355,27.716,27.7225,25400.0
2013-04-17 10:30:00,42.5,42.51,42.42,42.43,36800.0,27.7225,27.729,27.6703,27.6768,36800.0
2013-04-17 10:35:00,42.44,42.46,42.28,42.29,68600.0,27.6834,27.6964,27.579,27.5855,68600.0
2013-04-17 10:40:00,42.3,42.34,42.2,42.2,65500.0,27.592,27.6181,27.5268,27.5268,65500.0
2013-04-17 10:45:00,42.21,42.23,42.08,42.08,86700.0,27.5333,27.5464,27.4485,27.4485,86700.0
2013-04-17 10:50:00,42.1,42.21,42.05,42.21,92700.0,27.4616,27.5333,27.429,27.5333,92700.0
2013-04-17 10:55:00,42.2,42.28,42.18,42.24,64400.0,27.5268,27.579,27.5138,27.5529,64400.0
2013-04-17 11:00:00,42.25,42.28,42.23,42.26,73500.0,27.5594,27.579,27.5464,27.566,73500.0
2013-04-17 11:05:00,42.26,42.26,42.15,42.18,87700.0,27.566,27.566,27.4942,27.5138,87700.0
2013-04-17 11:10:00,42.17,42.22,42.16,42.18,32000.0,27.5072,27.5399,27.5007,27.5138,32000.0
2013-04-17 11:15:00,42.19,42.2,42.14,42.16,54600.0,27.5203,27.5268,27.4877,27.5007,54600.0
2013-04-17 11:20:00,42.16,42.19,42.16,42.16,55600.0,27.5007,27.5203,27.5007,27.5007,55600.0
2013-04-17 11:25:00,42.16,42.2,42.14,42.15,60000.0,27.5007,27.5268,27.4877,27.4942,60000.0
2013-04-17 11:30:00,42.16,42.19,42.12,42.18,42100.0,27.5007,27.5203,27.4746,27.5138,42100.0
2013-04-17 11:35:00,42.18,42.24,42.18,42.24,34600.0,27.5138,27.5529,27.5138,27.5529,34600.0
2013-04-17 11:40:00,42.24,42.29,42.23,42.29,28200.0,27.5529,27.5855,27.5464,27.5855,28200.0
2013-04-17 11:45:00,42.28,42.29,42.22,42.27,29600.0,27.579,27.5855,27.5399,27.5725,29600.0
2013-04-17 11:50:00,42.28,42.38,42.28,42.35,24200.0,27.579,27.6442,27.579,27.6247,24200.0
2013-04-17 11:55:00,42.36,42.36,42.28,42.31,17500.0,27.6312,27.6312,27.579,27.5986,17500.0
2013-04-17 12:00:00,42.31,42.34,42.26,42.26,20200.0,27.5986,27.6181,27.566,27.566,20200.0
2013-04-17 12:05:00,42.26,42.28,42.2,42.2,18300.0,27.566,27.579,27.5268,27.5268,18300.0
2013-04-17 12:10:00,42.22,42.24,42.16,42.19,14000.0,27.5399,27.5529,27.5007,27.5203,14000.0
2013-04-17 12:15:00,42.18,42.18,42.08,42.08,36600.0,27.5138,27.5138,27.4485,27.4485,36600.0
2013-04-17 12:20:00,42.09,42.1,42.02,42.08,41200.0,27.4551,27.4616,27.4094,27.4485,41200.0
2013-04-17 12:25:00,42.09,42.09,41.93,41.94,40000.0,27.4551,27.4551,27.3507,27.3572,40000.0
2013-04-17 12:30:00,41.95,42.11,41.95,42.1,46000.0,27.3637,27.4681,27.3637,27.4616,46000.0
2013-04-17 12:35:00,42.12,42.2,42.12,42.19,46700.0,27.4746,27.5268,27.4746,27.5203,46700.0
2013-04-17 12:40:00,42.18,42.2,42.08,42.12,171100.0,27.5138,27.5268,27.4485,27.4746,171100.0
2013-04-17 12:45:00,42.12,42.16,42.03,42.06,29300.0,27.4746,27.5007,27.4159,27.4355,29300.0
2013-04-17 12:50:00,42.08,42.22,42.02,42.19,45900.0,27.4485,27.5399,27.4094,27.5203,45900.0
2013-04-17 12:55:00,42.18,42.28,42.18,42.27,83400.0,27.5138,27.579,27.5138,27.5725,83400.0
2013-04-17 13:00:00,42.27,42.38,42.24,42.35,158400.0,27.5725,27.6442,27.5529,27.6247,158400.0
2013-04-17 13:05:00,42.37,42.37,42.24,42.25,40100.0,27.6377,27.6377,27.5529,27.5594,40100.0
2013-04-17 13:10:00,42.25,42.27,42.21,42.23,31000.0,27.5594,27.5725,27.5333,27.5464,31000.0
2013-04-17 13:15:00,42.24,42.26,42.19,42.24,40200.0,27.5529,27.566,27.5203,27.5529,40200.0
2013-04-17 13:20:00,42.25,42.27,42.25,42.25,23700.0,27.5594,27.5725,27.5594,27.5594,23700.0
2013-04-17 13:25:00,42.26,42.28,42.24,42.25,22400.0,27.566,27.579,27.5529,27.5594,22400.0
2013-04-17 13:30:00,42.25,42.28,42.24,42.24,25300.0,27.5594,27.579,27.5529,27.5529,25300.0
2013-04-17 13:35:00,42.25,42.32,42.24,42.32,14800.0,27.5594,27.6051,27.5529,27.6051,14800.0
2013-04-17 13:40:00,42.32,42.41,42.31,42.41,45000.0,27.6051,27.6638,27.5986,27.6638,45000.0
2013-04-17 13:45:00,42.4,42.41,42.3,42.3,26400.0,27.6573,27.6638,27.592,27.592,26400.0
2013-04-17 13:50:00,42.29,42.3,42.22,42.24,61600.0,27.5855,27.592,27.5399,27.5529,61600.0
2013-04-17 13:55:00,42.24,42.25,42.19,42.24,19300.0,27.5529,27.5594,27.5203,27.5529,19300.0
2013-04-17 14:00:00,42.24,42.25,42.2,42.23,26300.0,27.5529,27.5594,27.5268,27.5464,26300.0
2013-04-17 14:05:00,42.23,42.27,42.22,42.22,43700.0,27.5464,27.5725,27.5399,27.5399,43700.0
2013-04-17 14:10:00,42.23,42.25,42.22,42.24,24600.0,27.5464,27.5594,27.5399,27.5529,24600.0
2013-04-17 14:15:00,42.24,42.25,42.18,42.19,21000.0,27.5529,27.5594,27.5138,27.5203,21000.0
2013-04-17 14:20:00,42.18,42.23,42.18,42.18,26900.0,27.5138,27.5464,27.5138,27.5138,26900.0
2013-04-17 14:25:00,42.17,42.22,42.13,42.2,70300.0,27.5072,27.5399,27.4812,27.5268,70300.0
2013-04-17 14:30:00,42.19,42.22,42.16,42.19,34800.0,27.5203,27.5399,27.5007,27.5203,34800.0
2013-04-17 14:35:00,42.2,42.21,42.15,42.16,24800.0,27.5268,27.5333,27.4942,27.5007,24800.0
2013-04-17 14:40:00,42.14,42.17,42.06,42.06,33300.0,27.4877,27.5072,27.4355,27.4355,33300.0
2013-04-17 14:45:00,42.06,42.11,42.03,42.04,48000.0,27.4355,27.4681,27.4159,27.4224,48000.0
2013-04-17 14:50:00,42.03,42.06,42.0,42.02,49800.0,27.4159,27.4355,27.3964,27.4094,49800.0
2013-04-17 14:55:00,42.03,42.06,42.01,42.04,41100.0,27.4159,27.4355,27.4029,27.4224,41100.0
2013-04-17 15:00:00,42.03,42.09,42.02,42.08,94500.0,27.4159,27.4551,27.4094,27.4485,94500.0
2013-04-17 15:05:00,42.08,42.08,42.02,42.05,71600.0,27.4485,27.4485,27.4094,27.429,71600.0
2013-04-17 15:10:00,42.05,42.11,42.01,42.1,137500.0,27.429,27.4681,27.4029,27.4616,137500.0
2013-04-17 15:15:00,42.09,42.18,42.09,42.14,71400.0,27.4551,27.5138,27.4551,27.4877,71400.0
2013-04-17 15:20:00,42.15,42.17,42.13,42.14,114800.0,27.4942,27.5072,27.4812,27.4877,114800.0
2013-04-17 15:25:00,42.14,42.16,42.09,42.11,60600.0,27.4877,27.5007,27.4551,27.4681,60600.0
2013-04-17 15:30:00,42.11,42.13,42.03,42.09,57600.0,27.4681,27.4812,27.4159,27.4551,57600.0
2013-04-17 15:35:00,42.09,42.2,42.06,42.09,163300.0,27.4551,27.5268,27.4355,27.4551,163300.0
2013-04-17 15:40:00,42.09,42.16,42.09,42.12,49300.0,27.4551,27.5007,27.4551,27.4746,49300.0
2013-04-17 15:45:00,42.11,42.2,42.09,42.2,104900.0,27.4681,27.5268,27.4551,27.5268,104900.0
2013-04-17 15:50:00,42.2,42.29,42.18,42.27,125400.0,27.5268,27.5855,27.5138,27.5725,125400.0
2013-04-17 15:55:00,42.26,42.3,42.19,42.2,150800.0,27.566,27.592,27.5203,27.5268,150800.0
2013-04-18 09:30:00,41.77,41.89,41.62,41.63,121000.0,27.2463,27.3246,27.1485,27.155,121000.0
2013-04-18 09:35:00,41.65,41.74,41.49,41.55,166800.0,27.1681,27.2268,27.0637,27.1028,166800.0
2013-04-18 09:40:00,41.55,41.74,41.52,41.73,97900.0,27.1028,27.2268,27.0833,27.2202,97900.0
2013-04-18 09:45:00,41.73,41.83,41.71,41.78,91400.0,27.2202,27.2855,27.2072,27.2529,91400.0
2013-04-18 09:50:00,41.78,41.85,41.68,41.69,65300.0,27.2529,27.2985,27.1876,27.1941,65300.0
2013-04-18 09:55:00,41.7,41.71,41.57,41.58,53800.0,27.2007,27.2072,27.1159,27.1224,53800.0
2013-04-18 10:00:00,41.58,41.6,41.48,41.52,74900.0,27.1224,27.1354,27.0572,27.0833,74900.0
2013-04-18 10:05:00,41.53,41.67,41.52,41.56,47800.0,27.0898,27.1811,27.0833,27.1093,47800.0
2013-04-18 10:10:00,41.57,41.81,41.57,41.79,37600.0,27.1159,27.2724,27.1159,27.2594,37600.0
2013-04-18 10:15:00,41.76,41.79,41.68,41.7,32000.0,27.2398,27.2594,27.1876,27.2007,32000.0
2013-04-18 10:20:00,41.69,41.8,41.69,41.76,59700.0,27.1941,27.2659,27.1941,27.2398,59700.0
2013-04-18 10:25:00,41.77,41.91,41.65,41.91,44700.0,27.2463,27.3377,27.1681,27.3377,44700.0
2013-04-18 10:30:00,41.92,42.2,41.92,42.09,117100.0,27.3442,27.5268,27.3442,27.4551,117100.0
2013-04-18 10:35:00,42.09,42.09,41.96,42.01,53600.0,27.4551,27.4551,27.3703,27.4029,53600.0
2013-04-18 10:40:00,42.01,42.13,42.0,42.12,55100.0,27.4029,27.4812,27.3964,27.4746,55100.0
2013-04-18 10:45:00,42.1,42.17,42.05,42.17,36600.0,27.4616,27.5072,27.429,27.5072,36600.0
2013-04-18 10:50:00,42.17,42.25,42.16,42.23,79600.0,27.5072,27.5594,27.5007,27.5464,79600.0
2013-04-18 10:55:00,42.23,42.25,42.17,42.2,32600.0,27.5464,27.5594,27.5072,27.5268,32600.0
2013-04-18 11:00:00,42.2,42.2,42.04,42.08,36300.0,27.5268,27.5268,27.4224,27.4485,36300.0
2013-04-18 11:05:00,42.08,42.11,42.06,42.09,25100.0,27.4485,27.4681,27.4355,27.4551,25100.0
2013-04-18 11:10:00,42.1,42.16,42.09,42.12,21100.0,27.4616,27.5007,27.4551,27.4746,21100.0
2013-04-18 11:15:00,42.12,42.2,42.12,42.12,24000.0,27.4746,27.5268,27.4746,27.4746,24000.0
2013-04-18 11:20:00,42.11,42.12,42.03,42.05,63100.0,27.4681,27.4746,27.4159,27.429,63100.0
2013-04-18 11:25:00,42.05,42.09,41.95,41.99,54900.0,27.429,27.4551,27.3637,27.3898,54900.0
2013-04-18 11:30:00,41.99,42.01,41.96,41.97,39300.0,27.3898,27.4029,27.3703,27.3768,39300.0
2013-04-18 11:35:00,41.97,42.05,41.97,42.02,57400.0,27.3768,27.429,27.3768,27.4094,57400.0
2013-04-18 11:40:00,42.02,42.05,41.88,41.89,35300.0,27.4094,27.429,27.3181,27.3246,35300.0
2013-04-18 11:45:00,41.89,42.01,41.86,41.96,56500.0,27.3246,27.4029,27.305,27.3703,56500.0
2013-04-18 11:50:00,41.97,42.0,41.9,42.0,21600.0,27.3768,27.3964,27.3311,27.3964,21600.0
2013-04-18 11:55:00,42.0,42.01,41.93,41.98,46600.0,27.3964,27.4029,27.3507,27.3833,46600.0
2013-04-18 12:00:00,41.98,42.01,41.96,41.98,29000.0,27.3833,27.4029,27.3703,27.3833,29000.0
2013-04-18 12:05:00,41.98,42.05,41.98,42.02,14800.0,27.3833,27.429,27.3833,27.4094,14800.0
2013-04-18 12:10:00,42.02,42.08,42.02,42.04,19500.0,27.4094,27.4485,27.4094,27.4224,19500.0
2013-04-18 12:15:00,42.04,42.07,41.97,41.98,24100.0,27.4224,27.442,27.3768,27.3833,24100.0
2013-04-18 12:20:00,41.97,42.01,41.93,41.93,31100.0,27.3768,27.4029,27.3507,27.3507,31100.0
2013-04-18 12:25:00,41.93,42.05,41.93,42.02,49000.0,27.3507,27.429,27.3507,27.4094,49000.0
2013-04-18 12:30:00,42.01,42.07,41.98,42.04,21500.0,27.4029,27.442,27.3833,27.4224,21500.0
2013-04-18 12:35:00,42.05,42.09,42.02,42.08,26700.0,27.429,27.4551,27.4094,27.4485,26700.0
2013-04-18 12:40:00,42.07,42.11,42.06,42.1,19800.0,27.442,27.4681,27.4355,27.4616,19800.0
2013-04-18 12:45:00,42.1,42.17,42.1,42.14,16900.0,27.4616,27.5072,27.4616,27.4877,16900.0
2013-04-18 12:50:00,42.14,42.15,42.1,42.12,19700.0,27.4877,27.4942,27.4616,27.4746,19700.0
2013-04-18 12:55:00,42.13,42.16,42.11,42.15,71100.0,27.4812,27.5007,27.4681,27.4942,71100.0
2013-04-18 13:00:00,42.15,42.25,42.14,42.25,61400.0,27.4942,27.5594,27.4877,27.5594,61400.0
2013-04-18 13:05:00,42.25,42.25,42.21,42.23,28300.0,27.5594,27.5594,27.5333,27.5464,28300.0
2013-04-18 13:10:00,42.22,42.25,42.15,42.21,55200.0,27.5399,27.5594,27.4942,27.5333,55200.0
2013-04-18 13:15:00,42.21,42.22,42.14,42.15,13200.0,27.5333,27.5399,27.4877,27.4942,13200.0
2013-04-18 13:20:00,42.13,42.2,42.13,42.19,14400.0,27.4812,27.5268,27.4812,27.5203,14400.0
2013-04-18 13:25:00,42.18,42.18,42.15,42.17,17500.0,27.5138,27.5138,27.4942,27.5072,17500.0
2013-04-18 13:30:00,42.17,42.17,42.1,42.1,16100.0,27.5072,27.5072,27.4616,27.4616,16100.0
2013-04-18 13:35:00,42.11,42.16,42.09,42.15,21000.0,27.4681,27.5007,27.4551,27.4942,21000.0
2013-04-18 13:40:00,42.16,42.17,42.13,42.15,14600.0,27.5007,27.5072,27.4812,27.4942,14600.0
2013-04-18 13:45:00,42.16,42.16,42.09,42.11,21500.0,27.5007,27.5007,27.4551,27.4681,21500.0
2013-04-18 13:50:00,42.11,42.12,42.08,42.1,19100.0,27.4681,27.4746,27.4485,27.4616,19100.0
2013-04-18 13:55:00,42.11,42.13,42.03,42.13,15200.0,27.4681,27.4812,27.4159,27.4812,15200.0
2013-04-18 14:00:00,42.13,42.14,42.09,42.1,37800.0,27.4812,27.4877,27.4551,27.4616,37800.0
2013-04-18 14:05:00,42.1,42.15,42.04,42.04,18900.0,27.4616,27.4942,27.4224,27.4224,18900.0
2013-04-18 14:10:00,42.04,42.04,41.95,41.96,30300.0,27.4224,27.4224,27.3637,27.3703,30300.0
2013-04-18 14:15:00,41.96,41.98,41.9,41.95,28900.0,27.3703,27.3833,27.3311,27.3637,28900.0
2013-04-18 14:20:00,41.93,41.94,41.87,41.93,49800.0,27.3507,27.3572,27.3116,27.3507,49800.0
2013-04-18 14:25:00,41.93,42.0,41.91,41.97,35800.0,27.3507,27.3964,27.3377,27.3768,35800.0
2013-04-18 14:30:00,41.97,41.97,41.92,41.93,26800.0,27.3768,27.3768,27.3442,27.3507,26800.0
2013-04-18 14:35:00,41.94,41.98,41.93,41.93,12500.0,27.3572,27.3833,27.3507,27.3507,12500.0
2013-04-18 14:40:00,41.92,42.0,41.91,41.92,28200.0,27.3442,27.3964,27.3377,27.3442,28200.0
2013-04-18 14:45:00,41.93,41.95,41.87,41.88,37100.0,27.3507,27.3637,27.3116,27.3181,37100.0
2013-04-18 14:50:00,41.87,41.89,41.81,41.88,33200.0,27.3116,27.3246,27.2724,27.3181,33200.0
2013-04-18 14:55:00,41.87,41.88,41.8,41.87,50100.0,27.3116,27.3181,27.2659,27.3116,50100.0
2013-04-18 15:00:00,41.87,41.92,41.76,41.76,110400.0,27.3116,27.3442,27.2398,27.2398,110400.0
2013-04-18 15:05:00,41.77,41.85,41.77,41.81,64800.0,27.2463,27.2985,27.2463,27.2724,64800.0
2013-04-18 15:10:00,41.81,41.94,41.81,41.93,30900.0,27.2724,27.3572,27.2724,27.3507,30900.0
2013-04-18 15:15:00,41.92,41.97,41.89,41.93,40800.0,27.3442,27.3768,27.3246,27.3507,40800.0
2013-04-18 15:20:00,41.93,41.94,41.89,41.89,41900.0,27.3507,27.3572,27.3246,27.3246,41900.0
2013-04-18 15:25:00,41.9,41.95,41.89,41.9,48000.0,27.3311,27.3637,27.3246,27.3311,48000.0
2013-04-18 15:30:00,41.91,42.01,41.91,41.93,37100.0,27.3377,27.4029,27.3377,27.3507,37100.0
2013-04-18 15:35:00,41.93,41.95,41.89,41.95,83800.0,27.3507,27.3637,27.3246,27.3637,83800.0
2013-04-18 15:40:00,41.94,41.95,41.91,41.95,80300.0,27.3572,27.3637,27.3377,27.3637,80300.0
2013-04-18 15:45:00,41.94,41.98,41.87,41.91,118300.0,27.3572,27.3833,27.3116,27.3377,118300.0
2013-04-18 15:50:00,41.9,41.91,41.84,41.84,129400.0,27.3311,27.3377,27.292,27.292,129400.0
2013-04-18 15:55:00,41.84,41.86,41.8,41.84,173500.0,27.292,27.305,27.2659,27.292,173500.0
2013-04-19 09:30:00,41.89,42.08,41.87,42.07,215500.0,27.3246,27.4485,27.3116,27.442,215500.0
2013-04-19 09:35:00,42.06,42.12,41.97,42.09,17900.0,27.4355,27.4746,27.3768,27.4551,17900.0
2013-04-19 09:40:00,42.09,42.09,41.96,41.99,72600.0,27.4551,27.4551,27.3703,27.3898,72600.0
2013-04-19 09:45:00,41.97,41.97,41.77,41.86,73400.0,27.3768,27.3768,27.2463,27.305,73400.0
2013-04-19 09:50:00,41.86,41.88,41.68,41.68,25400.0,27.305,27.3181,27.1876,27.1876,25400.0
2013-04-19 09:55:00,41.66,41.76,41.66,41.76,65100.0,27.1746,27.2398,27.1746,27.2398,65100.0
2013-04-19 10:00:00,41.76,41.91,41.76,41.91,46600.0,27.2398,27.3377,27.2398,27.3377,46600.0
2013-04-19 10:05:00,41.91,41.99,41.9,41.99,98400.0,27.3377,27.3898,27.3311,27.3898,98400.0
2013-04-19 10:10:00,41.98,41.98,41.86,41.93,12400.0,27.3833,27.3833,27.305,27.3507,12400.0
2013-04-19 10:15:00,41.93,41.93,41.89,41.9,24600.0,27.3507,27.3507,27.3246,27.3311,24600.0
2013-04-19 10:20:00,41.89,41.9,41.83,41.87,26400.0,27.3246,27.3311,27.2855,27.3116,26400.0
2013-04-19 10:25:00,41.86,41.86,41.76,41.79,13100.0,27.305,27.305,27.2398,27.2594,13100.0
2013-04-19 10:30:00,41.81,41.81,41.72,41.78,26300.0,27.2724,27.2724,27.2137,27.2529,26300.0
2013-04-19 10:35:00,41.79,41.84,41.75,41.78,21000.0,27.2594,27.292,27.2333,27.2529,21000.0
2013-04-19 10:40:00,41.8,41.84,41.75,41.81,21500.0,27.2659,27.292,27.2333,27.2724,21500.0
2013-04-19 10:45:00,41.83,41.84,41.74,41.75,10200.0,27.2855,27.292,27.2268,27.2333,10200.0
2013-04-19 10:50:00,41.76,41.76,41.65,41.7,20400.0,27.2398,27.2398,27.1681,27.2007,20400.0
2013-04-19 10:55:00,41.71,41.77,41.71,41.76,13500.0,27.2072,27.2463,27.2072,27.2398,13500.0
2013-04-19 11:00:00,41.76,41.81,41.75,41.76,14600.0,27.2398,27.2724,27.2333,27.2398,14600.0
2013-04-19 11:05:00,41.75,41.85,41.74,41.84,12000.0,27.2333,27.2985,27.2268,27.292,12000.0
2013-04-19 11:10:00,41.83,41.9,41.83,41.89,8100.0,27.2855,27.3311,27.2855,27.3246,8100.0
2013-04-19 11:15:00,41.9,41.94,41.89,41.93,23400.0,27.3311,27.3572,27.3246,27.3507,23400.0
2013-04-19 11:20:00,41.94,42.01,41.94,41.98,87100.0,27.3572,27.4029,27.3572,27.3833,87100.0
2013-04-19 11:25:00,41.98,42.0,41.96,41.97,27700.0,27.3833,27.3964,27.3703,27.3768,27700.0
2013-04-19 11:30:00,41.98,42.04,41.97,42.03,9100.0,27.3833,27.4224,27.3768,27.4159,9100.0
2013-04-19 11:35:00,42.02,42.08,42.02,42.05,28400.0,27.4094,27.4485,27.4094,27.429,28400.0
2013-04-19 11:40:00,42.06,42.14,42.05,42.13,20500.0,27.4355,27.4877,27.429,27.4812,20500.0
2013-04-19 11:45:00,42.13,42.16,42.11,42.13,29600.0,27.4812,27.5007,27.4681,27.4812,29600.0
2013-04-19 11:50:00,42.13,42.14,42.12,42.13,33700.0,27.4812,27.4877,27.4746,27.4812,33700.0
2013-04-19 11:55:00,42.13,42.2,42.12,42.13,54300.0,27.4812,27.5268,27.4746,27.4812,54300.0
2013-04-19 12:00:00,42.13,42.15,42.09,42.13,12000.0,27.4812,27.4942,27.4551,27.4812,12000.0
2013-04-19 12:05:00,42.15,42.16,42.11,42.12,12800.0,27.4942,27.5007,27.4681,27.4746,12800.0
2013-04-19 12:10:00,42.13,42.13,42.07,42.11,11800.0,27.4812,27.4812,27.442,27.4681,11800.0
2013-04-19 12:15:00,42.11,42.12,42.05,42.08,22500.0,27.4681,27.4746,27.429,27.4485,22500.0
2013-04-19 12:20:00,42.06,42.06,42.02,42.03,6600.0,27.4355,27.4355,27.4094,27.4159,6600.0
2013-04-19 12:25:00,42.04,42.05,42.01,42.05,18400.0,27.4224,27.429,27.4029,27.429,18400.0
2013-04-19 12:30:00,42.04,42.06,41.95,41.96,52500.0,27.4224,27.4355,27.3637,27.3703,52500.0
2013-04-19 12:35:00,41.95,41.98,41.94,41.97,32100.0,27.3637,27.3833,27.3572,27.3768,32100.0
2013-04-19 12:40:00,41.98,42.01,41.97,41.99,7100.0,27.3833,27.4029,27.3768,27.3898,7100.0
2013-04-19 12:45:00,41.99,41.99,41.92,41.92,42400.0,27.3898,27.3898,27.3442,27.3442,42400.0
2013-04-19 12:50:00,41.93,41.97,41.91,41.97,21000.0,27.3507,27.3768,27.3377,27.3768,21000.0
2013-04-19 12:55:00,41.97,41.97,41.91,41.95,8700.0,27.3768,27.3768,27.3377,27.3637,8700.0
2013-04-19 13:00:00,41.96,41.96,41.92,41.93,8800.0,27.3703,27.3703,27.3442,27.3507,8800.0
2013-04-19 13:05:00,41.93,41.93,41.85,41.85,5900.0,27.3507,27.3507,27.2985,27.2985,5900.0
2013-04-19 13:10:00,41.86,41.89,41.86,41.89,5200.0,27.305,27.3246,27.305,27.3246,5200.0
2013-04-19 13:15:00,41.9,41.91,41.88,41.9,15900.0,27.3311,27.3377,27.3181,27.3311,15900.0
2013-04-19 13:20:00,41.91,41.99,41.9,41.99,35600.0,27.3377,27.3898,27.3311,27.3898,35600.0
2013-04-19 13:25:00,41.98,42.04,41.97,42.04,34700.0,27.3833,27.4224,27.3768,27.4224,34700.0
2013-04-19 13:30:00,42.03,42.04,41.99,42.0,12700.0,27.4159,27.4224,27.3898,27.3964,12700.0
2013-04-19 13:35:00,42.02,42.04,42.01,42.03,5600.0,27.4094,27.4224,27.4029,27.4159,5600.0
2013-04-19 13:40:00,42.03,42.05,42.01,42.02,8400.0,27.4159,27.429,27.4029,27.4094,8400.0
2013-04-19 13:45:00,42.03,42.06,42.01,42.04,12100.0,27.4159,27.4355,27.4029,27.4224,12100.0
2013-04-19 13:50:00,42.03,42.06,42.03,42.05,11900.0,27.4159,27.4355,27.4159,27.429,11900.0
2013-04-19 13:55:00,42.05,42.07,42.04,42.06,10700.0,27.429,27.442,27.4224,27.4355,10700.0
2013-04-19 14:00:00,42.05,42.14,42.05,42.09,54900.0,27.429,27.4877,27.429,27.4551,54900.0
2013-04-19 14:05:00,42.09,42.17,42.08,42.16,19800.0,27.4551,27.5072,27.4485,27.5007,19800.0
2013-04-19 14:10:00,42.16,42.18,42.12,42.15,16300.0,27.5007,27.5138,27.4746,27.4942,16300.0
2013-04-19 14:15:00,42.16,42.19,42.14,42.19,21700.0,27.5007,27.5203,27.4877,27.5203,21700.0
2013-04-19 14:20:00,42.18,42.2,42.17,42.18,24400.0,27.5138,27.5268,27.5072,27.5138,24400.0
2013-04-19 14:25:00,42.18,42.22,42.17,42.2,22800.0,27.5138,27.5399,27.5072,27.5268,22800.0
2013-04-19 14:30:00,42.19,42.21,42.18,42.19,10100.0,27.5203,27.5333,27.5138,27.5203,10100.0
2013-04-19 14:35:00,42.19,42.21,42.16,42.17,29800.0,27.5203,27.5333,27.5007,27.5072,29800.0
2013-04-19 14:40:00,42.16,42.17,42.1,42.14,28400.0,27.5007,27.5072,27.4616,27.4877,28400.0
2013-04-19 14:45:00,42.14,42.16,42.1,42.14,24100.0,27.4877,27.5007,27.4616,27.4877,24100.0
2013-04-19 14:50:00,42.14,42.2,42.13,42.19,41400.0,27.4877,27.5268,27.4812,27.5203,41400.0
2013-04-19 14:55:00,42.19,42.2,42.12,42.14,64000.0,27.5203,27.5268,27.4746,27.4877,64000.0
2013-04-19 15:00:00,42.13,42.15,42.08,42.09,30500.0,27.4812,27.4942,27.4485,27.4551,30500.0
2013-04-19 15:05:00,42.09,42.14,42.08,42.11,32400.0,27.4551,27.4877,27.4485,27.4681,32400.0
2013-04-19 15:10:00,42.1,42.12,42.06,42.06,19400.0,27.4616,27.4746,27.4355,27.4355,19400.0
2013-04-19 15:15:00,42.07,42.1,41.97,42.03,295400.0,27.442,27.4616,27.3768,27.4159,295400.0
2013-04-19 15:20:00,42.04,42.08,42.02,42.04,40000.0,27.4224,27.4485,27.4094,27.4224,40000.0
2013-04-19 15:25:00,42.04,42.04,42.01,42.01,45100.0,27.4224,27.4224,27.4029,27.4029,45100.0
2013-04-19 15:30:00,42.02,42.04,41.99,42.01,48500.0,27.4094,27.4224,27.3898,27.4029,48500.0
2013-04-19 15:35:00,42.01,42.05,41.99,42.0,51900.0,27.4029,27.429,27.3898,27.3964,51900.0
2013-04-19 15:40:00,42.0,42.02,41.98,41.98,64100.0,27.3964,27.4094,27.3833,27.3833,64100.0
2013-04-19 15:45:00,41.99,42.06,41.98,42.03,74400.0,27.3898,27.4355,27.3833,27.4159,74400.0
2013-04-19 15:50:00,42.03,42.03,41.99,42.0,108600.0,27.4159,27.4159,27.3898,27.3964,108600.0
2013-04-19 15:55:00,42.01,42.03,41.99,41.99,214800.0,27.4029,27.4159,27.3898,27.3898,214800.0
2013-04-22 09:30:00,42.03,42.25,42.03,42.19,42900.0,27.4159,27.5594,27.4159,27.5203,42900.0
2013-04-22 09:35:00,42.19,42.19,41.86,41.87,16600.0,27.5203,27.5203,27.305,27.3116,16600.0
2013-04-22 09:40:00,41.86,41.91,41.81,41.85,18400.0,27.305,27.3377,27.2724,27.2985,18400.0
2013-04-22 09:45:00,41.87,41.88,41.78,41.78,10300.0,27.3116,27.3181,27.2529,27.2529,10300.0
2013-04-22 09:50:00,41.76,41.79,41.64,41.73,14900.0,27.2398,27.2594,27.1615,27.2202,14900.0
2013-04-22 09:55:00,41.71,41.74,41.63,41.67,19800.0,27.2072,27.2268,27.155,27.1811,19800.0
2013-04-22 10:00:00,41.68,41.72,41.55,41.68,30400.0,27.1876,27.2137,27.1028,27.1876,30400.0
2013-04-22 10:05:00,41.68,41.69,41.5,41.52,23900.0,27.1876,27.1941,27.0702,27.0833,23900.0
2013-04-22 10:10:00,41.51,41.51,41.39,41.39,42300.0,27.0767,27.0767,26.9985,26.9985,42300.0
2013-04-22 10:15:00,41.4,41.51,41.37,41.49,59400.0,27.005,27.0767,26.9854,27.0637,59400.0
2013-04-22 10:20:00,41.49,41.54,41.48,41.48,23400.0,27.0637,27.0963,27.0572,27.0572,23400.0
2013-04-22 10:25:00,41.48,41.53,41.45,41.48,29600.0,27.0572,27.0898,27.0376,27.0572,29600.0
2013-04-22 10:30:00,41.48,41.49,41.38,41.4,84500.0,27.0572,27.0637,26.9919,27.005,84500.0
2013-04-22 10:35:00,41.41,41.41,41.34,41.41,21200.0,27.0115,27.0115,26.9658,27.0115,21200.0
2013-04-22 10:40:00,41.4,41.43,41.38,41.39,37200.0,27.005,27.0245,26.9919,26.9985,37200.0
2013-04-22 10:45:00,41.4,41.46,41.4,41.46,34500.0,27.005,27.0441,27.005,27.0441,34500.0
2013-04-22 10:50:00,41.46,41.47,41.4,41.4,64200.0,27.0441,27.0506,27.005,27.005,64200.0
2013-04-22 10:55:00,41.4,41.45,41.39,41.45,142400.0,27.005,27.0376,26.9985,27.0376,142400.0
2013-04-22 11:00:00,41.45,41.46,41.39,41.39,32600.0,27.0376,27.0441,26.9985,26.9985,32600.0
2013-04-22 11:05:00,41.4,41.45,41.38,41.39,42300.0,27.005,27.0376,26.9919,26.9985,42300.0
2013-04-22 11:10:00,41.39,41.41,41.38,41.38,21200.0,26.9985,27.0115,26.9919,26.9919,21200.0
2013-04-22 11:15:00,41.37,41.41,41.35,41.41,17200.0,26.9854,27.0115,26.9724,27.0115,17200.0
2013-04-22 11:20:00,41.41,41.41,41.36,41.39,39300.0,27.0115,27.0115,26.9789,26.9985,39300.0
2013-04-22 11:25:00,41.4,41.48,41.4,41.45,31100.0,27.005,27.0572,27.005,27.0376,31100.0
2013-04-22 11:30:00,41.46,41.47,41.44,41.47,14700.0,27.0441,27.0506,27.0311,27.0506,14700.0
2013-04-22 11:35:00,41.47,41.49,41.47,41.47,34600.0,27.0506,27.0637,27.0506,27.0506,34600.0
2013-04-22 11:40:00,41.48,41.48,41.46,41.47,43400.0,27.0572,27.0572,27.0441,27.0506,43400.0
2013-04-22 11:45:00,41.48,41.48,41.43,41.43,11700.0,27.0572,27.0572,27.0245,27.0245,11700.0
2013-04-22 11:50:00,41.43,41.45,41.42,41.43,51700.0,27.0245,27.0376,27.018,27.0245,51700.0
2013-04-22 11:55:00,41.44,41.47,41.43,41.45,34300.0,27.0311,27.0506,27.0245,27.0376,34300.0
2013-04-22 12:00:00,41.46,41.48,41.46,41.47,28400.0,27.0441,27.0572,27.0441,27.0506,28400.0
2013-04-22 12:05:00,41.47,41.61,41.47,41.6,21100.0,27.0506,27.142,27.0506,27.1354,21100.0
2013-04-22 12:10:00,41.63,41.65,41.62,41.62,10600.0,27.155,27.1681,27.1485,27.1485,10600.0
2013-04-22 12:15:00,41.61,41.64,41.61,41.63,13800.0,27.142,27.1615,27.142,27.155,13800.0
2013-04-22 12:20:00,41.63,41.65,41.62,41.64,12400.0,27.155,27.1681,27.1485,27.1615,12400.0
2013-04-22 12:25:00,41.64,41.66,41.63,41.66,13600.0,27.1615,27.1746,27.155,27.1746,13600.0
2013-04-22 12:30:00,41.64,41.65,41.63,41.63,14700.0,27.1615,27.1681,27.155,27.155,14700.0
2013-04-22 12:35:00,41.64,41.7,41.64,41.7,41000.0,27.1615,27.2007,27.1615,27.2007,41000.0
2013-04-22 12:40:00,41.7,41.75,41.7,41.71,15600.0,27.2007,27.2333,27.2007,27.2072,15600.0
2013-04-22 12:45:00,41.71,41.74,41.71,41.74,11600.0,27.2072,27.2268,27.2072,27.2268,11600.0
2013-04-22 12:50:00,41.75,41.76,41.69,41.7,32400.0,27.2333,27.2398,27.1941,27.2007,32400.0
2013-04-22 12:55:00,41.71,41.72,41.67,41.67,8400.0,27.2072,27.2137,27.1811,27.1811,8400.0
2013-04-22 13:00:00,41.67,41.69,41.66,41.68,9600.0,27.1811,27.1941,27.1746,27.1876,9600.0
2013-04-22 13:05:00,41.68,41.71,41.66,41.66,16300.0,27.1876,27.2072,27.1746,27.1746,16300.0
2013-04-22 13:10:00,41.66,41.69,41.65,41.66,14000.0,27.1746,27.1941,27.1681,27.1746,14000.0
2013-04-22 13:15:00,41.66,41.66,41.64,41.64,8700.0,27.1746,27.1746,27.1615,27.1615,8700.0
2013-04-22 13:20:00,41.65,41.66,41.65,41.66,8500.0,27.1681,27.1746,27.1681,27.1746,8500.0
2013-04-22 13:25:00,41.66,41.71,41.66,41.71,6500.0,27.1746,27.2072,27.1746,27.2072,6500.0
2013-04-22 13:30:00,41.71,41.74,41.7,41.73,14400.0,27.2072,27.2268,27.2007,27.2202,14400.0
2013-04-22 13:35:00,41.74,41.78,41.73,41.74,12500.0,27.2268,27.2529,27.2202,27.2268,12500.0
2013-04-22 13:40:00,41.75,41.79,41.73,41.77,12900.0,27.2333,27.2594,27.2202,27.2463,12900.0
2013-04-22 13:45:00,41.78,41.79,41.76,41.78,23500.0,27.2529,27.2594,27.2398,27.2529,23500.0
2013-04-22 13:50:00,41.78,41.82,41.77,41.82,16000.0,27.2529,27.2789,27.2463,27.2789,16000.0
2013-04-22 13:55:00,41.81,41.82,41.78,41.78,17400.0,27.2724,27.2789,27.2529,27.2529,17400.0
2013-04-22 14:00:00,41.79,41.86,41.78,41.84,16400.0,27.2594,27.305,27.2529,27.292,16400.0
2013-04-22 14:05:00,41.83,41.84,41.82,41.83,12800.0,27.2855,27.292,27.2789,27.2855,12800.0
2013-04-22 14:10:00,41.82,41.84,41.81,41.84,9900.0,27.2789,27.292,27.2724,27.292,9900.0
2013-04-22 14:15:00,41.84,41.88,41.84,41.88,39300.0,27.292,27.3181,27.292,27.3181,39300.0
2013-04-22 14:20:00,41.87,41.96,41.87,41.95,12600.0,27.3116,27.3703,27.3116,27.3637,12600.0
2013-04-22 14:25:00,41.95,42.0,41.95,41.96,18400.0,27.3637,27.3964,27.3637,27.3703,18400.0
2013-04-22 14:30:00,41.96,41.98,41.96,41.97,8200.0,27.3703,27.3833,27.3703,27.3768,8200.0
2013-04-22 14:35:00,41.98,42.01,41.97,42.01,24900.0,27.3833,27.4029,27.3768,27.4029,24900.0
2013-04-22 14:40:00,42.0,42.04,41.97,41.97,33300.0,27.3964,27.4224,27.3768,27.3768,33300.0
2013-04-22 14:45:00,41.98,41.99,41.95,41.95,16800.0,27.3833,27.3898,27.3637,27.3637,16800.0
2013-04-22 14:50:00,41.96,41.98,41.96,41.96,32500.0,27.3703,27.3833,27.3703,27.3703,32500.0
2013-04-22 14:55:00,41.96,41.97,41.91,41.92,8500.0,27.3703,27.3768,27.3377,27.3442,8500.0
2013-04-22 15:00:00,41.91,41.93,41.88,41.88,17100.0,27.3377,27.3507,27.3181,27.3181,17100.0
2013-04-22 15:05:00,41.89,41.9,41.81,41.81,41500.0,27.3246,27.3311,27.2724,27.2724,41500.0
2013-04-22 15:10:00,41.81,41.86,41.8,41.85,21600.0,27.2724,27.305,27.2659,27.2985,21600.0
2013-04-22 15:15:00,41.85,41.87,41.83,41.87,15900.0,27.2985,27.3116,27.2855,27.3116,15900.0
2013-04-22 15:20:00,41.86,41.89,41.85,41.88,20800.0,27.305,27.3246,27.2985,27.3181,20800.0
2013-04-22 15:25:00,41.87,41.92,41.87,41.9,25100.0,27.3116,27.3442,27.3116,27.3311,25100.0
2013-04-22 15:30:00,41.9,41.93,41.88,41.9,32600.0,27.3311,27.3507,27.3181,27.3311,32600.0
2013-04-22 15:35:00,41.91,41.98,41.88,41.97,56000.0,27.3377,27.3833,27.3181,27.3768,56000.0
2013-04-22 15:40:00,41.97,41.98,41.95,41.95,20700.0,27.3768,27.3833,27.3637,27.3637,20700.0
2013-04-22 15:45:00,41.95,41.96,41.89,41.93,51000.0,27.3637,27.3703,27.3246,27.3507,51000.0
2013-04-22 15:50:00,41.93,41.93,41.91,41.92,66100.0,27.3507,27.3507,27.3377,27.3442,66100.0
2013-04-22 15:55:00,41.92,41.92,41.84,41.85,175400.0,27.3442,27.3442,27.292,27.2985,175400.0
2013-04-23 09:30:00,42.21,42.28,42.13,42.18,80100.0,27.5333,27.579,27.4812,27.5138,80100.0
2013-04-23 09:35:00,42.22,42.38,42.21,42.37,36600.0,27.5399,27.6442,27.5333,27.6377,36600.0
2013-04-23 09:40:00,42.36,42.52,42.3,42.44,44900.0,27.6312,27.7355,27.592,27.6834,44900.0
2013-04-23 09:45:00,42.45,42.64,42.44,42.58,55600.0,27.6899,27.8138,27.6834,27.7747,55600.0
2013-04-23 09:50:00,42.58,42.65,42.54,42.56,132500.0,27.7747,27.8203,27.7486,27.7616,132500.0
2013-04-23 09:55:00,42.56,42.62,42.55,42.59,220000.0,27.7616,27.8008,27.7551,27.7812,220000.0
2013-04-23 10:00:00,42.6,42.61,42.53,42.57,93000.0,27.7877,27.7943,27.7421,27.7682,93000.0
2013-04-23 10:05:00,42.56,42.57,42.37,42.37,49300.0,27.7616,27.7682,27.6377,27.6377,49300.0
2013-04-23 10:10:00,42.37,42.5,42.37,42.48,33300.0,27.6377,27.7225,27.6377,27.7095,33300.0
2013-04-23 10:15:00,42.48,42.5,42.44,42.5,31700.0,27.7095,27.7225,27.6834,27.7225,31700.0
2013-04-23 10:20:00,42.5,42.58,42.49,42.51,40600.0,27.7225,27.7747,27.716,27.729,40600.0
2013-04-23 10:25:00,42.5,42.57,42.49,42.51,29300.0,27.7225,27.7682,27.716,27.729,29300.0
2013-04-23 10:30:00,42.51,42.55,42.48,42.5,68500.0,27.729,27.7551,27.7095,27.7225,68500.0
2013-04-23 10:35:00,42.51,42.55,42.49,42.54,61100.0,27.729,27.7551,27.716,27.7486,61100.0
2013-04-23 10:40:00,42.54,42.61,42.54,42.55,20300.0,27.7486,27.7943,27.7486,27.7551,20300.0
2013-04-23 10:45:00,42.56,42.61,42.54,42.54,18100.0,27.7616,27.7943,27.7486,27.7486,18100.0
2013-04-23 10:50:00,42.53,42.54,42.49,42.49,18900.0,27.7421,27.7486,27.716,27.716,18900.0
2013-04-23 10:55:00,42.48,42.49,42.43,42.43,17500.0,27.7095,27.716,27.6768,27.6768,17500.0
2013-04-23 11:00:00,42.42,42.46,42.41,42.42,19400.0,27.6703,27.6964,27.6638,27.6703,19400.0
2013-04-23 11:05:00,42.42,42.54,42.42,42.53,110500.0,27.6703,27.7486,27.6703,27.7421,110500.0
2013-04-23 11:10:00,42.54,42.66,42.54,42.63,58300.0,27.7486,27.8269,27.7486,27.8073,58300.0
2013-04-23 11:15:00,42.64,42.72,42.64,42.71,78200.0,27.8138,27.866,27.8138,27.8595,78200.0
2013-04-23 11:20:00,42.7,42.71,42.64,42.66,18500.0,27.853,27.8595,27.8138,27.8269,18500.0
2013-04-23 11:25:00,42.67,42.68,42.62,42.64,57500.0,27.8334,27.8399,27.8008,27.8138,57500.0
2013-04-23 11:30:00,42.64,42.71,42.62,42.64,32300.0,27.8138,27.8595,27.8008,27.8138,32300.0
2013-04-23 11:35:00,42.65,42.66,42.63,42.65,12800.0,27.8203,27.8269,27.8073,27.8203,12800.0
2013-04-23 11:40:00,42.63,42.66,42.62,42.63,13600.0,27.8073,27.8269,27.8008,27.8073,13600.0
2013-04-23 11:45:00,42.64,42.69,42.64,42.69,29100.0,27.8138,27.8464,27.8138,27.8464,29100.0
2013-04-23 11:50:00,42.69,42.69,42.64,42.67,21100.0,27.8464,27.8464,27.8138,27.8334,21100.0
2013-04-23 11:55:00,42.67,42.7,42.66,42.7,17200.0,27.8334,27.853,27.8269,27.853,17200.0
2013-04-23 12:00:00,42.69,42.7,42.66,42.7,24000.0,27.8464,27.853,27.8269,27.853,24000.0
2013-04-23 12:05:00,42.71,42.72,42.67,42.72,13800.0,27.8595,27.866,27.8334,27.866,13800.0
2013-04-23 12:10:00,42.72,42.74,42.7,42.71,10400.0,27.866,27.8791,27.853,27.8595,10400.0
2013-04-23 12:15:00,42.72,42.74,42.72,42.73,7800.0,27.866,27.8791,27.866,27.8725,7800.0
2013-04-23 12:20:00,42.73,42.77,42.73,42.77,10000.0,27.8725,27.8986,27.8725,27.8986,10000.0
2013-04-23 12:25:00,42.77,42.79,42.77,42.78,4400.0,27.8986,27.9117,27.8986,27.9051,4400.0
2013-04-23 12:30:00,42.78,42.84,42.78,42.84,5500.0,27.9051,27.9443,27.9051,27.9443,5500.0
2013-04-23 12:35:00,42.84,42.84,42.82,42.83,6200.0,27.9443,27.9443,27.9312,27.9378,6200.0
2013-04-23 12:40:00,42.83,42.83,42.77,42.79,11000.0,27.9378,27.9378,27.8986,27.9117,11000.0
2013-04-23 12:45:00,42.78,42.8,42.73,42.73,7200.0,27.9051,27.9182,27.8725,27.8725,7200.0
2013-04-23 12:50:00,42.72,42.73,42.72,42.72,5000.0,27.866,27.8725,27.866,27.866,5000.0
2013-04-23 12:55:00,42.72,42.75,42.71,42.75,14300.0,27.866,27.8856,27.8595,27.8856,14300.0
2013-04-23 13:00:00,42.75,42.75,42.7,42.72,11200.0,27.8856,27.8856,27.853,27.866,11200.0
2013-04-23 13:05:00,42.7,42.72,42.29,42.29,112000.0,27.853,27.866,27.5855,27.5855,112000.0
2013-04-23 13:10:00,42.27,42.82,42.24,42.79,131400.0,27.5725,27.9312,27.5529,27.9117,131400.0
2013-04-23 13:15:00,42.78,42.84,42.75,42.78,11400.0,27.9051,27.9443,27.8856,27.9051,11400.0
2013-04-23 13:20:00,42.76,42.78,42.69,42.69,10400.0,27.8921,27.9051,27.8464,27.8464,10400.0
2013-04-23 13:25:00,42.69,42.71,42.65,42.66,11100.0,27.8464,27.8595,27.8203,27.8269,11100.0
2013-04-23 13:30:00,42.66,42.69,42.62,42.66,13000.0,27.8269,27.8464,27.8008,27.8269,13000.0
2013-04-23 13:35:00,42.69,42.69,42.63,42.66,16300.0,27.8464,27.8464,27.8073,27.8269,16300.0
2013-04-23 13:40:00,42.67,42.68,42.57,42.57,11600.0,27.8334,27.8399,27.7682,27.7682,11600.0
2013-04-23 13:45:00,42.58,42.67,42.58,42.66,21900.0,27.7747,27.8334,27.7747,27.8269,21900.0
2013-04-23 13:50:00,42.65,42.68,42.64,42.67,12500.0,27.8203,27.8399,27.8138,27.8334,12500.0
2013-04-23 13:55:00,42.67,42.72,42.67,42.7,13400.0,27.8334,27.866,27.8334,27.853,13400.0
2013-04-23 14:00:00,42.69,42.72,42.67,42.67,8600.0,27.8464,27.866,27.8334,27.8334,8600.0
2013-04-23 14:05:00,42.67,42.68,42.65,42.65,13300.0,27.8334,27.8399,27.8203,27.8203,13300.0
2013-04-23 14:10:00,42.64,42.64,42.6,42.63,13800.0,27.8138,27.8138,27.7877,27.8073,13800.0
2013-04-23 14:15:00,42.63,42.64,42.55,42.55,10200.0,27.8073,27.8138,27.7551,27.7551,10200.0
2013-04-23 14:20:00,42.56,42.56,42.53,42.54,12500.0,27.7616,27.7616,27.7421,27.7486,12500.0
2013-04-23 14:25:00,42.55,42.58,42.48,42.48,15500.0,27.7551,27.7747,27.7095,27.7095,15500.0
2013-04-23 14:30:00,42.48,42.56,42.47,42.56,24100.0,27.7095,27.7616,27.7029,27.7616,24100.0
2013-04-23 14:35:00,42.56,42.58,42.51,42.55,10700.0,27.7616,27.7747,27.729,27.7551,10700.0
2013-04-23 14:40:00,42.55,42.55,42.48,42.48,10600.0,27.7551,27.7551,27.7095,27.7095,10600.0
2013-04-23 14:45:00,42.49,42.57,42.49,42.56,14500.0,27.716,27.7682,27.716,27.7616,14500.0
2013-04-23 14:50:00,42.56,42.6,42.56,42.57,18000.0,27.7616,27.7877,27.7616,27.7682,18000.0
2013-04-23 14:55:00,42.57,42.58,42.56,42.58,10700.0,27.7682,27.7747,27.7616,27.7747,10700.0
2013-04-23 15:00:00,42.58,42.62,42.56,42.58,13800.0,27.7747,27.8008,27.7616,27.7747,13800.0
2013-04-23 15:05:00,42.58,42.62,42.58,42.61,24600.0,27.7747,27.8008,27.7747,27.7943,24600.0
2013-04-23 15:10:00,42.63,42.64,42.59,42.59,21200.0,27.8073,27.8138,27.7812,27.7812,21200.0
2013-04-23 15:15:00,42.6,42.63,42.59,42.6,26800.0,27.7877,27.8073,27.7812,27.7877,26800.0
2013-04-23 15:20:00,42.6,42.64,42.59,42.63,31100.0,27.7877,27.8138,27.7812,27.8073,31100.0
2013-04-23 15:25:00,42.64,42.64,42.62,42.62,28900.0,27.8138,27.8138,27.8008,27.8008,28900.0
2013-04-23 15:30:00,42.63,42.63,42.59,42.61,42700.0,27.8073,27.8073,27.7812,27.7943,42700.0
2013-04-23 15:35:00,42.61,42.62,42.6,42.61,57000.0,27.7943,27.8008,27.7877,27.7943,57000.0
2013-04-23 15:40:00,42.61,42.62,42.6,42.6,142800.0,27.7943,27.8008,27.7877,27.7877,142800.0
2013-04-23 15:45:00,42.6,42.62,42.56,42.62,38400.0,27.7877,27.8008,27.7616,27.8008,38400.0
2013-04-23 15:50:00,42.61,42.62,42.59,42.6,93600.0,27.7943,27.8008,27.7812,27.7877,93600.0
2013-04-23 15:55:00,42.61,42.61,42.58,42.6,157900.0,27.7943,27.7943,27.7747,27.7877,157900.0
2013-04-24 09:30:00,42.72,42.94,42.57,42.9,41800.0,27.866,28.0095,27.7682,27.9834,41800.0
2013-04-24 09:35:00,42.92,42.92,42.79,42.81,15800.0,27.9965,27.9965,27.9117,27.9247,15800.0
2013-04-24 09:40:00,42.82,42.85,42.69,42.73,25700.0,27.9312,27.9508,27.8464,27.8725,25700.0
2013-04-24 09:45:00,42.73,42.8,42.71,42.74,20100.0,27.8725,27.9182,27.8595,27.8791,20100.0
2013-04-24 09:50:00,42.75,42.77,42.69,42.72,70000.0,27.8856,27.8986,27.8464,27.866,70000.0
2013-04-24 09:55:00,42.7,42.81,42.69,42.77,124900.0,27.853,27.9247,27.8464,27.8986,124900.0
2013-04-24 10:00:00,42.79,42.79,42.67,42.68,95200.0,27.9117,27.9117,27.8334,27.8399,95200.0
2013-04-24 10:05:00,42.68,42.69,42.57,42.59,29200.0,27.8399,27.8464,27.7682,27.7812,29200.0
2013-04-24 10:10:00,42.59,42.65,42.49,42.49,94100.0,27.7812,27.8203,27.716,27.716,94100.0
2013-04-24 10:15:00,42.48,42.54,42.48,42.48,24000.0,27.7095,27.7486,27.7095,27.7095,24000.0
2013-04-24 10:20:00,42.49,42.49,42.37,42.4,34500.0,27.716,27.716,27.6377,27.6573,34500.0
2013-04-24 10:25:00,42.41,42.53,42.41,42.49,12700.0,27.6638,27.7421,27.6638,27.716,12700.0
2013-04-24 10:30:00,42.5,42.58,42.5,42.54,56300.0,27.7225,27.7747,27.7225,27.7486,56300.0
2013-04-24 10:35:00,42.53,42.54,42.49,42.54,40200.0,27.7421,27.7486,27.716,27.7486,40200.0
2013-04-24 10:40:00,42.55,42.63,42.54,42.6,16200.0,27.7551,27.8073,27.7486,27.7877,16200.0
2013-04-24 10:45:00,42.61,42.76,42.6,42.72,45800.0,27.7943,27.8921,27.7877,27.866,45800.0
2013-04-24 10:50:00,42.72,42.74,42.69,42.71,33800.0,27.866,27.8791,27.8464,27.8595,33800.0
2013-04-24 10:55:00,42.69,42.69,42.65,42.67,17200.0,27.8464,27.8464,27.8203,27.8334,17200.0
2013-04-24 11:00:00,42.66,42.7,42.61,42.62,17000.0,27.8269,27.853,27.7943,27.8008,17000.0
2013-04-24 11:05:00,42.64,42.65,42.58,42.59,16000.0,27.8138,27.8203,27.7747,27.7812,16000.0
2013-04-24 11:10:00,42.59,42.66,42.56,42.66,15500.0,27.7812,27.8269,27.7616,27.8269,15500.0
2013-04-24 11:15:00,42.66,42.68,42.61,42.65,25800.0,27.8269,27.8399,27.7943,27.8203,25800.0
2013-04-24 11:20:00,42.65,42.68,42.63,42.64,25500.0,27.8203,27.8399,27.8073,27.8138,25500.0
2013-04-24 11:25:00,42.65,42.69,42.63,42.69,30300.0,27.8203,27.8464,27.8073,27.8464,30300.0
2013-04-24 11:30:00,42.69,42.71,42.68,42.69,15300.0,27.8464,27.8595,27.8399,27.8464,15300.0
2013-04-24 11:35:00,42.7,42.74,42.68,42.7,12400.0,27.853,27.8791,27.8399,27.853,12400.0
2013-04-24 11:40:00,42.7,42.72,42.69,42.7,7300.0,27.853,27.866,27.8464,27.853,7300.0
2013-04-24 11:45:00,42.7,42.79,42.7,42.74,12800.0,27.853,27.9117,27.853,27.8791,12800.0
2013-04-24 11:50:00,42.73,42.76,42.73,42.75,35500.0,27.8725,27.8921,27.8725,27.8856,35500.0
2013-04-24 11:55:00,42.75,42.76,42.71,42.75,32700.0,27.8856,27.8921,27.8595,27.8856,32700.0
2013-04-24 12:00:00,42.74,42.76,42.71,42.75,28900.0,27.8791,27.8921,27.8595,27.8856,28900.0
2013-04-24 12:05:00,42.75,42.76,42.69,42.75,49000.0,27.8856,27.8921,27.8464,27.8856,49000.0
2013-04-24 12:10:00,42.74,42.74,42.67,42.71,18900.0,27.8791,27.8791,27.8334,27.8595,18900.0
2013-04-24 12:15:00,42.7,42.7,42.64,42.67,9800.0,27.853,27.853,27.8138,27.8334,9800.0
2013-04-24 12:20:00,42.67,42.71,42.64,42.68,14700.0,27.8334,27.8595,27.8138,27.8399,14700.0
2013-04-24 12:25:00,42.68,42.68,42.65,42.66,11000.0,27.8399,27.8399,27.8203,27.8269,11000.0
2013-04-24 12:30:00,42.66,42.7,42.64,42.66,16900.0,27.8269,27.853,27.8138,27.8269,16900.0
2013-04-24 12:35:00,42.66,42.66,42.62,42.65,11700.0,27.8269,27.8269,27.8008,27.8203,11700.0
2013-04-24 12:40:00,42.65,42.65,42.58,42.6,17800.0,27.8203,27.8203,27.7747,27.7877,17800.0
2013-04-24 12:45:00,42.6,42.67,42.58,42.66,10200.0,27.7877,27.8334,27.7747,27.8269,10200.0
2013-04-24 12:50:00,42.67,42.71,42.65,42.71,13100.0,27.8334,27.8595,27.8203,27.8595,13100.0
2013-04-24 12:55:00,42.71,42.73,42.69,42.69,12300.0,27.8595,27.8725,27.8464,27.8464,12300.0
2013-04-24 13:00:00,42.68,42.7,42.68,42.69,6700.0,27.8399,27.853,27.8399,27.8464,6700.0
2013-04-24 13:05:00,42.69,42.69,42.67,42.68,11100.0,27.8464,27.8464,27.8334,27.8399,11100.0
2013-04-24 13:10:00,42.68,42.71,42.67,42.71,7200.0,27.8399,27.8595,27.8334,27.8595,7200.0
2013-04-24 13:15:00,42.71,42.78,42.7,42.78,12800.0,27.8595,27.9051,27.853,27.9051,12800.0
2013-04-24 13:20:00,42.78,42.78,42.71,42.71,16900.0,27.9051,27.9051,27.8595,27.8595,16900.0
2013-04-24 13:25:00,42.72,42.72,42.67,42.7,7100.0,27.866,27.866,27.8334,27.853,7100.0
2013-04-24 13:30:00,42.7,42.73,42.68,42.7,24200.0,27.853,27.8725,27.8399,27.853,24200.0
2013-04-24 13:35:00,42.69,42.69,42.64,42.66,8500.0,27.8464,27.8464,27.8138,27.8269,8500.0
2013-04-24 13:40:00,42.67,42.68,42.64,42.67,13500.0,27.8334,27.8399,27.8138,27.8334,13500.0
2013-04-24 13:45:00,42.67,42.7,42.66,42.68,10900.0,27.8334,27.853,27.8269,27.8399,10900.0
2013-04-24 13:50:00,42.67,42.69,42.65,42.67,12100.0,27.8334,27.8464,27.8203,27.8334,12100.0
2013-04-24 13:55:00,42.67,42.68,42.64,42.66,30900.0,27.8334,27.8399,27.8138,27.8269,30900.0
2013-04-24 14:00:00,42.66,42.73,42.66,42.72,78700.0,27.8269,27.8725,27.8269,27.866,78700.0
2013-04-24 14:05:00,42.71,42.74,42.7,42.73,27100.0,27.8595,27.8791,27.853,27.8725,27100.0
2013-04-24 14:10:00,42.74,42.79,42.73,42.76,47400.0,27.8791,27.9117,27.8725,27.8921,47400.0
2013-04-24 14:15:00,42.76,42.78,42.73,42.77,43600.0,27.8921,27.9051,27.8725,27.8986,43600.0
2013-04-24 14:20:00,42.78,42.84,42.75,42.81,56200.0,27.9051,27.9443,27.8856,27.9247,56200.0
2013-04-24 14:25:00,42.81,42.91,42.8,42.89,38500.0,27.9247,27.9899,27.9182,27.9769,38500.0
2013-04-24 14:30:00,42.9,42.9,42.88,42.89,8200.0,27.9834,27.9834,27.9704,27.9769,8200.0
2013-04-24 14:35:00,42.9,42.93,42.88,42.93,25200.0,27.9834,28.003,27.9704,28.003,25200.0
2013-04-24 14:40:00,42.94,42.96,42.91,42.93,118800.0,28.0095,28.0226,27.9899,28.003,118800.0
2013-04-24 14:45:00,42.93,42.94,42.9,42.94,24200.0,28.003,28.0095,27.9834,28.0095,24200.0
2013-04-24 14:50:00,42.94,42.94,42.9,42.91,40200.0,28.0095,28.0095,27.9834,27.9899,40200.0
2013-04-24 14:55:00,42.91,42.93,42.89,42.93,51500.0,27.9899,28.003,27.9769,28.003,51500.0
2013-04-24 15:00:00,42.92,43.0,42.92,42.98,41200.0,27.9965,28.0487,27.9965,28.0356,41200.0
2013-04-24 15:05:00,42.98,43.04,42.97,43.01,86000.0,28.0356,28.0747,28.0291,28.0552,86000.0
2013-04-24 15:10:00,43.02,43.03,42.95,42.95,127200.0,28.0617,28.0682,28.016,28.016,127200.0
2013-04-24 15:15:00,42.95,42.97,42.93,42.97,19200.0,28.016,28.0291,28.003,28.0291,19200.0
2013-04-24 15:20:00,42.96,43.01,42.95,43.0,38200.0,28.0226,28.0552,28.016,28.0487,38200.0
2013-04-24 15:25:00,42.99,43.0,42.95,42.96,28300.0,28.0421,28.0487,28.016,28.0226,28300.0
2013-04-24 15:30:00,42.95,42.98,42.92,42.93,45900.0,28.016,28.0356,27.9965,28.003,45900.0
2013-04-24 15:35:00,42.93,42.97,42.89,42.97,49400.0,28.003,28.0291,27.9769,28.0291,49400.0
2013-04-24 15:40:00,42.97,42.97,42.88,42.88,66500.0,28.0291,28.0291,27.9704,27.9704,66500.0
2013-04-24 15:45:00,42.88,42.92,42.85,42.86,148100.0,27.9704,27.9965,27.9508,27.9573,148100.0
2013-04-24 15:50:00,42.87,42.91,42.86,42.91,76800.0,27.9639,27.9899,27.9573,27.9899,76800.0
2013-04-24 15:55:00,42.91,42.91,42.82,42.86,175600.0,27.9899,27.9899,27.9312,27.9573,175600.0
2013-04-25 09:30:00,43.05,43.05,42.83,42.97,58000.0,28.0813,28.0813,27.9378,28.0291,58000.0
2013-04-25 09:35:00,42.95,43.02,42.94,43.02,35100.0,28.016,28.0617,28.0095,28.0617,35100.0
2013-04-25 09:40:00,43.02,43.1,43.02,43.08,24600.0,28.0617,28.1139,28.0617,28.1008,24600.0
2013-04-25 09:45:00,43.08,43.09,42.98,43.03,22900.0,28.1008,28.1074,28.0356,28.0682,22900.0
2013-04-25 09:50:00,43.04,43.05,42.98,43.04,27900.0,28.0747,28.0813,28.0356,28.0747,27900.0
2013-04-25 09:55:00,43.05,43.06,42.95,42.96,22700.0,28.0813,28.0878,28.016,28.0226,22700.0
2013-04-25 10:00:00,42.98,43.01,42.95,42.98,31300.0,28.0356,28.0552,28.016,28.0356,31300.0
2013-04-25 10:05:00,42.98,43.0,42.9,42.91,21700.0,28.0356,28.0487,27.9834,27.9899,21700.0
2013-04-25 10:10:00,42.91,42.95,42.85,42.91,28500.0,27.9899,28.016,27.9508,27.9899,28500.0
2013-04-25 10:15:00,42.92,42.96,42.87,42.95,73900.0,27.9965,28.0226,27.9639,28.016,73900.0
2013-04-25 10:20:00,42.95,43.04,42.95,43.03,26100.0,28.016,28.0747,28.016,28.0682,26100.0
2013-04-25 10:25:00,43.03,43.08,43.02,43.08,27600.0,28.0682,28.1008,28.0617,28.1008,27600.0
2013-04-25 10:30:00,43.07,43.08,43.03,43.04,8400.0,28.0943,28.1008,28.0682,28.0747,8400.0
2013-04-25 10:35:00,43.04,43.06,43.0,43.0,20100.0,28.0747,28.0878,28.0487,28.0487,20100.0
2013-04-25 10:40:00,42.99,43.06,42.99,43.04,23900.0,28.0421,28.0878,28.0421,28.0747,23900.0
2013-04-25 10:45:00,43.03,43.05,43.01,43.03,6900.0,28.0682,28.0813,28.0552,28.0682,6900.0
2013-04-25 10:50:00,43.03,43.08,43.03,43.07,33100.0,28.0682,28.1008,28.0682,28.0943,33100.0
2013-04-25 10:55:00,43.07,43.07,43.05,43.05,11600.0,28.0943,28.0943,28.0813,28.0813,11600.0
2013-04-25 11:00:00,43.05,43.07,43.04,43.05,16800.0,28.0813,28.0943,28.0747,28.0813,16800.0
2013-04-25 11:05:00,43.06,43.06,43.02,43.04,5900.0,28.0878,28.0878,28.0617,28.0747,5900.0
2013-04-25 11:10:00,43.04,43.07,43.03,43.03,20200.0,28.0747,28.0943,28.0682,28.0682,20200.0
2013-04-25 11:15:00,43.04,43.07,43.03,43.04,22400.0,28.0747,28.0943,28.0682,28.0747,22400.0
2013-04-25 11:20:00,43.05,43.08,43.04,43.07,15900.0,28.0813,28.1008,28.0747,28.0943,15900.0
2013-04-25 11:25:00,43.07,43.09,43.07,43.08,15800.0,28.0943,28.1074,28.0943,28.1008,15800.0
2013-04-25 11:30:00,43.09,43.13,43.08,43.12,22100.0,28.1074,28.1334,28.1008,28.1269,22100.0
2013-04-25 11:35:00,43.12,43.13,43.09,43.09,8500.0,28.1269,28.1334,28.1074,28.1074,8500.0
2013-04-25 11:40:00,43.09,43.1,43.07,43.07,8200.0,28.1074,28.1139,28.0943,28.0943,8200.0
2013-04-25 11:45:00,43.07,43.09,43.04,43.05,18400.0,28.0943,28.1074,28.0747,28.0813,18400.0
2013-04-25 11:50:00,43.05,43.08,43.04,43.04,8800.0,28.0813,28.1008,28.0747,28.0747,8800.0
2013-04-25 11:55:00,43.04,43.04,42.97,43.01,20900.0,28.0747,28.0747,28.0291,28.0552,20900.0
2013-04-25 12:00:00,43.0,43.05,42.96,42.96,22000.0,28.0487,28.0813,28.0226,28.0226,22000.0
2013-04-25 12:05:00,42.95,42.97,42.94,42.97,6600.0,28.016,28.0291,28.0095,28.0291,6600.0
2013-04-25 12:10:00,42.96,42.97,42.95,42.95,14100.0,28.0226,28.0291,28.016,28.016,14100.0
2013-04-25 12:15:00,42.95,42.96,42.93,42.93,7400.0,28.016,28.0226,28.003,28.003,7400.0
2013-04-25 12:20:00,42.93,42.93,42.91,42.92,9300.0,28.003,28.003,27.9899,27.9965,9300.0
2013-04-25 12:25:00,42.92,42.92,42.9,42.91,8700.0,27.9965,27.9965,27.9834,27.9899,8700.0
2013-04-25 12:30:00,42.91,42.97,42.91,42.96,8900.0,27.9899,28.0291,27.9899,28.0226,8900.0
2013-04-25 12:35:00,42.95,42.97,42.95,42.97,4100.0,28.016,28.0291,28.016,28.0291,4100.0
2013-04-25 12:40:00,42.98,43.0,42.97,42.99,10700.0,28.0356,28.0487,28.0291,28.0421,10700.0
2013-04-25 12:45:00,43.0,43.02,42.99,43.02,15800.0,28.0487,28.0617,28.0421,28.0617,15800.0
2013-04-25 12:50:00,43.01,43.05,43.01,43.04,11000.0,28.0552,28.0813,28.0552,28.0747,11000.0
2013-04-25 12:55:00,43.04,43.06,43.04,43.04,13900.0,28.0747,28.0878,28.0747,28.0747,13900.0
2013-04-25 13:00:00,43.05,43.07,43.03,43.06,27800.0,28.0813,28.0943,28.0682,28.0878,27800.0
2013-04-25 13:05:00,43.05,43.07,43.03,43.06,21600.0,28.0813,28.0943,28.0682,28.0878,21600.0
2013-04-25 13:10:00,43.06,43.1,43.06,43.08,18000.0,28.0878,28.1139,28.0878,28.1008,18000.0
2013-04-25 13:15:00,43.09,43.11,43.06,43.06,29400.0,28.1074,28.1204,28.0878,28.0878,29400.0
2013-04-25 13:20:00,43.06,43.08,43.06,43.08,10600.0,28.0878,28.1008,28.0878,28.1008,10600.0
2013-04-25 13:25:00,43.08,43.08,43.05,43.06,7700.0,28.1008,28.1008,28.0813,28.0878,7700.0
2013-04-25 13:30:00,43.06,43.09,43.06,43.09,8200.0,28.0878,28.1074,28.0878,28.1074,8200.0
2013-04-25 13:35:00,43.1,43.11,43.09,43.11,11300.0,28.1139,28.1204,28.1074,28.1204,11300.0
2013-04-25 13:40:00,43.1,43.16,43.09,43.16,42400.0,28.1139,28.153,28.1074,28.153,42400.0
2013-04-25 13:45:00,43.16,43.18,43.14,43.16,47300.0,28.153,28.1661,28.14,28.153,47300.0
2013-04-25 13:50:00,43.17,43.19,43.14,43.19,40500.0,28.1595,28.1726,28.14,28.1726,40500.0
2013-04-25 13:55:00,43.18,43.2,43.17,43.19,57600.0,28.1661,28.1791,28.1595,28.1726,57600.0
2013-04-25 14:00:00,43.19,43.2,43.17,43.19,18600.0,28.1726,28.1791,28.1595,28.1726,18600.0
2013-04-25 14:05:00,43.19,43.2,43.18,43.19,10400.0,28.1726,28.1791,28.1661,28.1726,10400.0
2013-04-25 14:10:00,43.19,43.22,43.18,43.22,15300.0,28.1726,28.1922,28.1661,28.1922,15300.0
2013-04-25 14:15:00,43.21,43.23,43.18,43.23,19500.0,28.1856,28.1987,28.1661,28.1987,19500.0
2013-04-25 14:20:00,43.23,43.25,43.21,43.24,38000.0,28.1987,28.2117,28.1856,28.2052,38000.0
2013-04-25 14:25:00,43.24,43.25,43.23,43.24,8300.0,28.2052,28.2117,28.1987,28.2052,8300.0
2013-04-25 14:30:00,43.23,43.23,43.18,43.18,6500.0,28.1987,28.1987,28.1661,28.1661,6500.0
2013-04-25 14:35:00,43.19,43.19,43.16,43.18,15100.0,28.1726,28.1726,28.153,28.1661,15100.0
2013-04-25 14:40:00,43.17,43.17,43.11,43.11,39100.0,28.1595,28.1595,28.1204,28.1204,39100.0
2013-04-25 14:45:00,43.11,43.13,43.09,43.11,15600.0,28.1204,28.1334,28.1074,28.1204,15600.0
2013-04-25 14:50:00,43.11,43.11,43.07,43.08,17200.0,28.1204,28.1204,28.0943,28.1008,17200.0
2013-04-25 14:55:00,43.08,43.09,43.02,43.04,15000.0,28.1008,28.1074,28.0617,28.0747,15000.0
2013-04-25 15:00:00,43.04,43.04,42.98,43.01,19700.0,28.0747,28.0747,28.0356,28.0552,19700.0
2013-04-25 15:05:00,43.0,43.01,42.91,42.94,31700.0,28.0487,28.0552,27.9899,28.0095,31700.0
2013-04-25 15:10:00,42.94,42.94,42.88,42.92,21900.0,28.0095,28.0095,27.9704,27.9965,21900.0
2013-04-25 15:15:00,42.93,42.95,42.88,42.9,20500.0,28.003,28.016,27.9704,27.9834,20500.0
2013-04-25 15:20:00,42.9,42.9,42.79,42.84,54400.0,27.9834,27.9834,27.9117,27.9443,54400.0
2013-04-25 15:25:00,42.84,42.88,42.79,42.79,65100.0,27.9443,27.9704,27.9117,27.9117,65100.0
2013-04-25 15:30:00,42.8,42.81,42.79,42.79,35400.0,27.9182,27.9247,27.9117,27.9117,35400.0
2013-04-25 15:35:00,42.78,42.81,42.77,42.8,31100.0,27.9051,27.9247,27.8986,27.9182,31100.0
2013-04-25 15:40:00,42.79,42.8,42.78,42.8,49600.0,27.9117,27.9182,27.9051,27.9182,49600.0
2013-04-25 15:45:00,42.79,42.8,42.74,42.77,92600.0,27.9117,27.9182,27.8791,27.8986,92600.0
2013-04-25 15:50:00,42.76,42.77,42.66,42.67,109500.0,27.8921,27.8986,27.8269,27.8334,109500.0
2013-04-25 15:55:00,42.68,42.73,42.66,42.73,101400.0,27.8399,27.8725,27.8269,27.8725,101400.0
2013-04-26 09:30:00,42.44,42.57,42.1,42.12,75600.0,27.6834,27.7682,27.4616,27.4746,75600.0
2013-04-26 09:35:00,42.13,42.16,41.83,41.83,91500.0,27.4812,27.5007,27.2855,27.2855,91500.0
2013-04-26 09:40:00,41.87,41.93,41.75,41.81,60400.0,27.3116,27.3507,27.2333,27.2724,60400.0
2013-04-26 09:45:00,41.83,41.93,41.72,41.89,55500.0,27.2855,27.3507,27.2137,27.3246,55500.0
2013-04-26 09:50:00,41.88,41.91,41.77,41.78,53100.0,27.3181,27.3377,27.2463,27.2529,53100.0
2013-04-26 09:55:00,41.76,41.81,41.72,41.73,38600.0,27.2398,27.2724,27.2137,27.2202,38600.0
2013-04-26 10:00:00,41.73,41.76,41.66,41.66,52000.0,27.2202,27.2398,27.1746,27.1746,52000.0
2013-04-26 10:05:00,41.66,41.69,41.53,41.53,70600.0,27.1746,27.1941,27.0898,27.0898,70600.0
2013-04-26 10:10:00,41.54,41.56,41.4,41.49,75600.0,27.0963,27.1093,27.005,27.0637,75600.0
2013-04-26 10:15:00,41.51,41.51,41.34,41.39,75500.0,27.0767,27.0767,26.9658,26.9985,75500.0
2013-04-26 10:20:00,41.38,41.5,41.37,41.47,37800.0,26.9919,27.0702,26.9854,27.0506,37800.0
2013-04-26 10:25:00,41.45,41.48,41.41,41.45,41400.0,27.0376,27.0572,27.0115,27.0376,41400.0
2013-04-26 10:30:00,41.45,41.45,41.37,41.38,39000.0,27.0376,27.0376,26.9854,26.9919,39000.0
2013-04-26 10:35:00,41.38,41.45,41.38,41.41,32000.0,26.9919,27.0376,26.9919,27.0115,32000.0
2013-04-26 10:40:00,41.42,41.44,41.37,41.4,30700.0,27.018,27.0311,26.9854,27.005,30700.0
2013-04-26 10:45:00,41.41,41.44,41.4,41.44,22900.0,27.0115,27.0311,27.005,27.0311,22900.0
2013-04-26 10:50:00,41.43,41.43,41.34,41.37,24500.0,27.0245,27.0245,26.9658,26.9854,24500.0
2013-04-26 10:55:00,41.36,41.48,41.36,41.46,18400.0,26.9789,27.0572,26.9789,27.0441,18400.0
2013-04-26 11:00:00,41.46,41.46,41.28,41.3,62400.0,27.0441,27.0441,26.9267,26.9398,62400.0
2013-04-26 11:05:00,41.3,41.33,41.27,41.29,26700.0,26.9398,26.9593,26.9202,26.9332,26700.0
2013-04-26 11:10:00,41.28,41.36,41.28,41.34,98500.0,26.9267,26.9789,26.9267,26.9658,98500.0
2013-04-26 11:15:00,41.34,41.37,41.29,41.3,32300.0,26.9658,26.9854,26.9332,26.9398,32300.0
2013-04-26 11:20:00,41.3,41.34,41.25,41.28,31400.0,26.9398,26.9658,26.9071,26.9267,31400.0
2013-04-26 11:25:00,41.28,41.31,41.2,41.23,39600.0,26.9267,26.9463,26.8745,26.8941,39600.0
2013-04-26 11:30:00,41.23,41.33,41.23,41.33,22000.0,26.8941,26.9593,26.8941,26.9593,22000.0
2013-04-26 11:35:00,41.34,41.37,41.3,41.33,44400.0,26.9658,26.9854,26.9398,26.9593,44400.0
2013-04-26 11:40:00,41.32,41.34,41.29,41.29,23700.0,26.9528,26.9658,26.9332,26.9332,23700.0
2013-04-26 11:45:00,41.29,41.31,41.23,41.25,38600.0,26.9332,26.9463,26.8941,26.9071,38600.0
2013-04-26 11:50:00,41.25,41.25,41.14,41.14,45400.0,26.9071,26.9071,26.8354,26.8354,45400.0
2013-04-26 11:55:00,41.14,41.14,41.08,41.09,43300.0,26.8354,26.8354,26.7962,26.8028,43300.0
2013-04-26 12:00:00,41.1,41.11,40.98,41.01,88100.0,26.8093,26.8158,26.731,26.7506,88100.0
2013-04-26 12:05:00,41.01,41.07,40.99,41.04,59800.0,26.7506,26.7897,26.7375,26.7702,59800.0
2013-04-26 12:10:00,41.04,41.04,40.94,40.94,70700.0,26.7702,26.7702,26.7049,26.7049,70700.0
2013-04-26 12:15:00,40.95,40.95,40.89,40.92,46700.0,26.7114,26.7114,26.6723,26.6919,46700.0
2013-04-26 12:20:00,40.91,40.94,40.89,40.9,34000.0,26.6854,26.7049,26.6723,26.6788,34000.0
2013-04-26 12:25:00,40.9,40.95,40.88,40.89,44800.0,26.6788,26.7114,26.6658,26.6723,44800.0
2013-04-26 12:30:00,40.9,40.92,40.87,40.88,57600.0,26.6788,26.6919,26.6593,26.6658,57600.0
2013-04-26 12:35:00,40.87,40.87,40.79,40.8,86600.0,26.6593,26.6593,26.6071,26.6136,86600.0
2013-04-26 12:40:00,40.8,40.81,40.71,40.75,93500.0,26.6136,26.6201,26.5549,26.581,93500.0
2013-04-26 12:45:00,40.75,40.75,40.69,40.73,80000.0,26.581,26.581,26.5419,26.5679,80000.0
2013-04-26 12:50:00,40.74,40.82,40.74,40.79,35600.0,26.5745,26.6266,26.5745,26.6071,35600.0
2013-04-26 12:55:00,40.8,40.84,40.79,40.84,37900.0,26.6136,26.6397,26.6071,26.6397,37900.0
2013-04-26 13:00:00,40.84,40.84,40.79,40.81,35300.0,26.6397,26.6397,26.6071,26.6201,35300.0
2013-04-26 13:05:00,40.81,40.84,40.79,40.8,50300.0,26.6201,26.6397,26.6071,26.6136,50300.0
2013-04-26 13:10:00,40.8,40.83,40.79,40.83,15800.0,26.6136,26.6332,26.6071,26.6332,15800.0
2013-04-26 13:15:00,40.83,40.87,40.82,40.85,35200.0,26.6332,26.6593,26.6266,26.6462,35200.0
2013-04-26 13:20:00,40.84,40.9,40.84,40.89,42900.0,26.6397,26.6788,26.6397,26.6723,42900.0
2013-04-26 13:25:00,40.89,41.0,40.88,40.99,56500.0,26.6723,26.7441,26.6658,26.7375,56500.0
2013-04-26 13:30:00,40.99,40.99,40.93,40.94,54000.0,26.7375,26.7375,26.6984,26.7049,54000.0
2013-04-26 13:35:00,40.94,40.97,40.91,40.93,114200.0,26.7049,26.7245,26.6854,26.6984,114200.0
2013-04-26 13:40:00,40.93,41.0,40.91,41.0,50100.0,26.6984,26.7441,26.6854,26.7441,50100.0
2013-04-26 13:45:00,41.0,41.0,40.95,40.97,148800.0,26.7441,26.7441,26.7114,26.7245,148800.0
2013-04-26 13:50:00,40.96,41.0,40.95,41.0,31500.0,26.718,26.7441,26.7114,26.7441,31500.0
2013-04-26 13:55:00,41.0,41.02,40.99,41.0,106400.0,26.7441,26.7571,26.7375,26.7441,106400.0
2013-04-26 14:00:00,41.0,41.16,40.99,41.16,104400.0,26.7441,26.8484,26.7375,26.8484,104400.0
2013-04-26 14:05:00,41.17,41.22,41.16,41.18,65400.0,26.855,26.8876,26.8484,26.8615,65400.0
2013-04-26 14:10:00,41.18,41.18,41.12,41.13,25500.0,26.8615,26.8615,26.8223,26.8289,25500.0
2013-04-26 14:15:00,41.13,41.16,41.13,41.14,13600.0,26.8289,26.8484,26.8289,26.8354,13600.0
2013-04-26 14:20:00,41.14,41.16,41.11,41.11,42900.0,26.8354,26.8484,26.8158,26.8158,42900.0
2013-04-26 14:25:00,41.1,41.15,41.09,41.14,32200.0,26.8093,26.8419,26.8028,26.8354,32200.0
2013-04-26 14:30:00,41.13,41.18,41.13,41.17,23300.0,26.8289,26.8615,26.8289,26.855,23300.0
2013-04-26 14:35:00,41.18,41.2,41.18,41.2,34200.0,26.8615,26.8745,26.8615,26.8745,34200.0
2013-04-26 14:40:00,41.2,41.21,41.17,41.2,63400.0,26.8745,26.881,26.855,26.8745,63400.0
2013-04-26 14:45:00,41.19,41.28,41.19,41.27,57800.0,26.868,26.9267,26.868,26.9202,57800.0
2013-04-26 14:50:00,41.28,41.3,41.26,41.26,20900.0,26.9267,26.9398,26.9137,26.9137,20900.0
2013-04-26 14:55:00,41.27,41.29,41.24,41.24,35200.0,26.9202,26.9332,26.9006,26.9006,35200.0
2013-04-26 15:00:00,41.23,41.34,41.22,41.34,61400.0,26.8941,26.9658,26.8876,26.9658,61400.0
2013-04-26 15:05:00,41.34,41.36,41.31,41.36,28700.0,26.9658,26.9789,26.9463,26.9789,28700.0
2013-04-26 15:10:00,41.36,41.37,41.33,41.33,30900.0,26.9789,26.9854,26.9593,26.9593,30900.0
2013-04-26 15:15:00,41.32,41.39,41.31,41.39,18900.0,26.9528,26.9985,26.9463,26.9985,18900.0
2013-04-26 15:20:00,41.39,41.39,41.36,41.39,39400.0,26.9985,26.9985,26.9789,26.9985,39400.0
2013-04-26 15:25:00,41.39,41.39,41.33,41.36,62900.0,26.9985,26.9985,26.9593,26.9789,62900.0
2013-04-26 15:30:00,41.37,41.38,41.35,41.38,35900.0,26.9854,26.9919,26.9724,26.9919,35900.0
2013-04-26 15:35:00,41.38,41.44,41.38,41.41,81600.0,26.9919,27.0311,26.9919,27.0115,81600.0
2013-04-26 15:40:00,41.42,41.42,41.37,41.42,93200.0,27.018,27.018,26.9854,27.018,93200.0
2013-04-26 15:45:00,41.43,41.44,41.38,41.41,135400.0,27.0245,27.0311,26.9919,27.0115,135400.0
2013-04-26 15:50:00,41.4,41.4,41.32,41.38,123000.0,27.005,27.005,26.9528,26.9919,123000.0
2013-04-26 15:55:00,41.38,41.41,41.25,41.31,505100.0,26.9919,27.0115,26.9071,26.9463,505100.0
2013-04-29 09:30:00,41.64,41.68,41.33,41.33,54100.0,27.1615,27.1876,26.9593,26.9593,54100.0
2013-04-29 09:35:00,41.31,41.33,41.18,41.25,31400.0,26.9463,26.9593,26.8615,26.9071,31400.0
2013-04-29 09:40:00,41.25,41.34,41.22,41.3,41200.0,26.9071,26.9658,26.8876,26.9398,41200.0
2013-04-29 09:45:00,41.29,41.31,41.23,41.24,45400.0,26.9332,26.9463,26.8941,26.9006,45400.0
2013-04-29 09:50:00,41.23,41.25,41.15,41.15,65900.0,26.8941,26.9071,26.8419,26.8419,65900.0
2013-04-29 09:55:00,41.15,41.16,41.09,41.1,48200.0,26.8419,26.8484,26.8028,26.8093,48200.0
2013-04-29 10:00:00,41.14,41.27,41.12,41.23,74500.0,26.8354,26.9202,26.8223,26.8941,74500.0
2013-04-29 10:05:00,41.23,41.3,41.19,41.3,64600.0,26.8941,26.9398,26.868,26.9398,64600.0
2013-04-29 10:10:00,41.3,41.3,41.21,41.23,37900.0,26.9398,26.9398,26.881,26.8941,37900.0
2013-04-29 10:15:00,41.24,41.27,41.22,41.25,44100.0,26.9006,26.9202,26.8876,26.9071,44100.0
2013-04-29 10:20:00,41.26,41.31,41.18,41.19,38000.0,26.9137,26.9463,26.8615,26.868,38000.0
2013-04-29 10:25:00,41.19,41.21,41.14,41.18,22100.0,26.868,26.881,26.8354,26.8615,22100.0
2013-04-29 10:30:00,41.18,41.18,41.11,41.12,24400.0,26.8615,26.8615,26.8158,26.8223,24400.0
2013-04-29 10:35:00,41.13,41.14,41.08,41.08,33500.0,26.8289,26.8354,26.7962,26.7962,33500.0
2013-04-29 10:40:00,41.08,41.14,41.07,41.09,19600.0,26.7962,26.8354,26.7897,26.8028,19600.0
2013-04-29 10:45:00,41.1,41.12,41.06,41.06,28000.0,26.8093,26.8223,26.7832,26.7832,28000.0
2013-04-29 10:50:00,41.07,41.13,41.06,41.07,16800.0,26.7897,26.8289,26.7832,26.7897,16800.0
2013-04-29 10:55:00,41.07,41.1,41.07,41.1,11700.0,26.7897,26.8093,26.7897,26.8093,11700.0
2013-04-29 11:00:00,41.1,41.1,41.07,41.09,28800.0,26.8093,26.8093,26.7897,26.8028,28800.0
2013-04-29 11:05:00,41.09,41.13,41.09,41.11,25000.0,26.8028,26.8289,26.8028,26.8158,25000.0
2013-04-29 11:10:00,41.12,41.12,41.05,41.05,27600.0,26.8223,26.8223,26.7767,26.7767,27600.0
2013-04-29 11:15:00,41.06,41.08,41.05,41.07,17500.0,26.7832,26.7962,26.7767,26.7897,17500.0
2013-04-29 11:20:00,41.06,41.16,41.06,41.15,16800.0,26.7832,26.8484,26.7832,26.8419,16800.0
2013-04-29 11:25:00,41.15,41.22,41.15,41.22,24800.0,26.8419,26.8876,26.8419,26.8876,24800.0
2013-04-29 11:30:00,41.22,41.27,41.21,41.27,43400.0,26.8876,26.9202,26.881,26.9202,43400.0
2013-04-29 11:35:00,41.27,41.28,41.26,41.27,21200.0,26.9202,26.9267,26.9137,26.9202,21200.0
2013-04-29 11:40:00,41.27,41.28,41.26,41.27,25100.0,26.9202,26.9267,26.9137,26.9202,25100.0
2013-04-29 11:45:00,41.27,41.28,41.26,41.27,16600.0,26.9202,26.9267,26.9137,26.9202,16600.0
2013-04-29 11:50:00,41.27,41.27,41.23,41.25,20200.0,26.9202,26.9202,26.8941,26.9071,20200.0
2013-04-29 11:55:00,41.25,41.26,41.21,41.25,22600.0,26.9071,26.9137,26.881,26.9071,22600.0
2013-04-29 12:00:00,41.25,41.27,41.21,41.25,33600.0,26.9071,26.9202,26.881,26.9071,33600.0
2013-04-29 12:05:00,41.25,41.25,41.21,41.22,15900.0,26.9071,26.9071,26.881,26.8876,15900.0
2013-04-29 12:10:00,41.23,41.27,41.21,41.23,23800.0,26.8941,26.9202,26.881,26.8941,23800.0
2013-04-29 12:15:00,41.23,41.27,41.22,41.23,14500.0,26.8941,26.9202,26.8876,26.8941,14500.0
2013-04-29 12:20:00,41.24,41.25,41.2,41.23,16500.0,26.9006,26.9071,26.8745,26.8941,16500.0
2013-04-29 12:25:00,41.23,41.25,41.23,41.24,6800.0,26.8941,26.9071,26.8941,26.9006,6800.0
2013-04-29 12:30:00,41.25,41.25,41.23,41.24,9800.0,26.9071,26.9071,26.8941,26.9006,9800.0
2013-04-29 12:35:00,41.24,41.26,41.24,41.25,28400.0,26.9006,26.9137,26.9006,26.9071,28400.0
2013-04-29 12:40:00,41.25,41.27,41.24,41.27,15200.0,26.9071,26.9202,26.9006,26.9202,15200.0
2013-04-29 12:45:00,41.27,41.28,41.26,41.28,5400.0,26.9202,26.9267,26.9137,26.9267,5400.0
2013-04-29 12:50:00,41.27,41.28,41.26,41.27,8500.0,26.9202,26.9267,26.9137,26.9202,8500.0
2013-04-29 12:55:00,41.27,41.27,41.25,41.26,8700.0,26.9202,26.9202,26.9071,26.9137,8700.0
2013-04-29 13:00:00,41.26,41.26,41.24,41.25,12500.0,26.9137,26.9137,26.9006,26.9071,12500.0
2013-04-29 13:05:00,41.25,41.26,41.23,41.23,13700.0,26.9071,26.9137,26.8941,26.8941,13700.0
2013-04-29 13:10:00,41.24,41.26,41.23,41.24,16600.0,26.9006,26.9137,26.8941,26.9006,16600.0
2013-04-29 13:15:00,41.23,41.25,41.22,41.25,38300.0,26.8941,26.9071,26.8876,26.9071,38300.0
2013-04-29 13:20:00,41.23,41.25,41.22,41.25,10400.0,26.8941,26.9071,26.8876,26.9071,10400.0
2013-04-29 13:25:00,41.25,41.26,41.19,41.24,18700.0,26.9071,26.9137,26.868,26.9006,18700.0
2013-04-29 13:30:00,41.23,41.25,41.23,41.25,7100.0,26.8941,26.9071,26.8941,26.9071,7100.0
2013-04-29 13:35:00,41.25,41.28,41.25,41.27,64400.0,26.9071,26.9267,26.9071,26.9202,64400.0
2013-04-29 13:40:00,41.27,41.29,41.25,41.29,16700.0,26.9202,26.9332,26.9071,26.9332,16700.0
2013-04-29 13:45:00,41.29,41.36,41.29,41.36,20700.0,26.9332,26.9789,26.9332,26.9789,20700.0
2013-04-29 13:50:00,41.36,41.37,41.32,41.37,29400.0,26.9789,26.9854,26.9528,26.9854,29400.0
2013-04-29 13:55:00,41.36,41.41,41.36,41.39,15300.0,26.9789,27.0115,26.9789,26.9985,15300.0
2013-04-29 14:00:00,41.39,41.41,41.34,41.35,30600.0,26.9985,27.0115,26.9658,26.9724,30600.0
2013-04-29 14:05:00,41.35,41.38,41.34,41.36,15100.0,26.9724,26.9919,26.9658,26.9789,15100.0
2013-04-29 14:10:00,41.37,41.38,41.34,41.34,14200.0,26.9854,26.9919,26.9658,26.9658,14200.0
2013-04-29 14:15:00,41.35,41.38,41.34,41.34,18000.0,26.9724,26.9919,26.9658,26.9658,18000.0
2013-04-29 14:20:00,41.34,41.39,41.34,41.39,13500.0,26.9658,26.9985,26.9658,26.9985,13500.0
2013-04-29 14:25:00,41.39,41.44,41.39,41.44,13600.0,26.9985,27.0311,26.9985,27.0311,13600.0
2013-04-29 14:30:00,41.44,41.45,41.4,41.41,22700.0,27.0311,27.0376,27.005,27.0115,22700.0
2013-04-29 14:35:00,41.41,41.43,41.4,41.43,12900.0,27.0115,27.0245,27.005,27.0245,12900.0
2013-04-29 14:40:00,41.43,41.47,41.42,41.47,13500.0,27.0245,27.0506,27.018,27.0506,13500.0
2013-04-29 14:45:00,41.47,41.49,41.46,41.47,24000.0,27.0506,27.0637,27.0441,27.0506,24000.0
2013-04-29 14:50:00,41.48,41.5,41.48,41.49,15200.0,27.0572,27.0702,27.0572,27.0637,15200.0
2013-04-29 14:55:00,41.49,41.5,41.48,41.5,19600.0,27.0637,27.0702,27.0572,27.0702,19600.0
2013-04-29 15:00:00,41.5,41.51,41.38,41.39,51700.0,27.0702,27.0767,26.9919,26.9985,51700.0
2013-04-29 15:05:00,41.39,41.4,41.34,41.35,28400.0,26.9985,27.005,26.9658,26.9724,28400.0
2013-04-29 15:10:00,41.36,41.4,41.35,41.39,20900.0,26.9789,27.005,26.9724,26.9985,20900.0
2013-04-29 15:15:00,41.39,41.41,41.39,41.41,24600.0,26.9985,27.0115,26.9985,27.0115,24600.0
2013-04-29 15:20:00,41.41,41.45,41.4,41.42,24500.0,27.0115,27.0376,27.005,27.018,24500.0
2013-04-29 15:25:00,41.41,41.44,41.38,41.44,29500.0,27.0115,27.0311,26.9919,27.0311,29500.0
2013-04-29 15:30:00,41.43,41.49,41.43,41.49,27400.0,27.0245,27.0637,27.0245,27.0637,27400.0
2013-04-29 15:35:00,41.49,41.5,41.44,41.5,49900.0,27.0637,27.0702,27.0311,27.0702,49900.0
2013-04-29 15:40:00,41.49,41.52,41.46,41.52,48500.0,27.0637,27.0833,27.0441,27.0833,48500.0
2013-04-29 15:45:00,41.53,41.54,41.43,41.45,95400.0,27.0898,27.0963,27.0245,27.0376,95400.0
2013-04-29 15:50:00,41.45,41.47,41.4,41.44,66400.0,27.0376,27.0506,27.005,27.0311,66400.0
2013-04-29 15:55:00,41.43,41.47,41.39,41.46,143100.0,27.0245,27.0506,26.9985,27.0441,143100.0
2013-04-30 09:30:00,41.35,41.52,41.2,41.4,89100.0,26.9724,27.0833,26.8745,27.005,89100.0
2013-04-30 09:35:00,41.41,41.43,41.28,41.32,58300.0,27.0115,27.0245,26.9267,26.9528,58300.0
2013-04-30 09:40:00,41.29,41.33,41.17,41.18,42900.0,26.9332,26.9593,26.855,26.8615,42900.0
2013-04-30 09:45:00,41.18,41.21,41.05,41.07,58500.0,26.8615,26.881,26.7767,26.7897,58500.0
2013-04-30 09:50:00,41.05,41.16,41.04,41.04,144900.0,26.7767,26.8484,26.7702,26.7702,144900.0
2013-04-30 09:55:00,41.05,41.07,40.95,40.98,38400.0,26.7767,26.7897,26.7114,26.731,38400.0
2013-04-30 10:00:00,41.0,41.06,40.97,40.98,58800.0,26.7441,26.7832,26.7245,26.731,58800.0
2013-04-30 10:05:00,40.98,41.05,40.98,41.04,134000.0,26.731,26.7767,26.731,26.7702,134000.0
2013-04-30 10:10:00,41.05,41.07,41.01,41.05,52100.0,26.7767,26.7897,26.7506,26.7767,52100.0
2013-04-30 10:15:00,41.05,41.05,41.0,41.01,49400.0,26.7767,26.7767,26.7441,26.7506,49400.0
2013-04-30 10:20:00,41.01,41.02,40.96,41.01,111000.0,26.7506,26.7571,26.718,26.7506,111000.0
2013-04-30 10:25:00,41.0,41.01,40.99,41.0,24300.0,26.7441,26.7506,26.7375,26.7441,24300.0
2013-04-30 10:30:00,41.0,41.04,40.97,41.02,44700.0,26.7441,26.7702,26.7245,26.7571,44700.0
2013-04-30 10:35:00,41.04,41.05,41.01,41.04,53800.0,26.7702,26.7767,26.7506,26.7702,53800.0
2013-04-30 10:40:00,41.05,41.05,41.03,41.03,147900.0,26.7767,26.7767,26.7636,26.7636,147900.0
2013-04-30 10:45:00,41.04,41.07,41.02,41.02,76200.0,26.7702,26.7897,26.7571,26.7571,76200.0
2013-04-30 10:50:00,41.03,41.11,41.02,41.1,47000.0,26.7636,26.8158,26.7571,26.8093,47000.0
2013-04-30 10:55:00,41.11,41.13,41.09,41.13,34300.0,26.8158,26.8289,26.8028,26.8289,34300.0
2013-04-30 11:00:00,41.13,41.18,41.12,41.18,27500.0,26.8289,26.8615,26.8223,26.8615,27500.0
2013-04-30 11:05:00,41.18,41.21,41.17,41.2,33000.0,26.8615,26.881,26.855,26.8745,33000.0
2013-04-30 11:10:00,41.2,41.25,41.19,41.25,51600.0,26.8745,26.9071,26.868,26.9071,51600.0
2013-04-30 11:15:00,41.25,41.25,41.17,41.19,49600.0,26.9071,26.9071,26.855,26.868,49600.0
2013-04-30 11:20:00,41.19,41.26,41.19,41.26,79400.0,26.868,26.9137,26.868,26.9137,79400.0
2013-04-30 11:25:00,41.25,41.36,41.25,41.34,33100.0,26.9071,26.9789,26.9071,26.9658,33100.0
2013-04-30 11:30:00,41.34,41.42,41.34,41.37,32300.0,26.9658,27.018,26.9658,26.9854,32300.0
2013-04-30 11:35:00,41.37,41.42,41.36,41.42,18600.0,26.9854,27.018,26.9789,27.018,18600.0
2013-04-30 11:40:00,41.42,41.47,41.41,41.47,18900.0,27.018,27.0506,27.0115,27.0506,18900.0
2013-04-30 11:45:00,41.46,41.53,41.46,41.52,31300.0,27.0441,27.0898,27.0441,27.0833,31300.0
2013-04-30 11:50:00,41.52,41.6,41.52,41.59,23300.0,27.0833,27.1354,27.0833,27.1289,23300.0
2013-04-30 11:55:00,41.6,41.6,41.52,41.52,27400.0,27.1354,27.1354,27.0833,27.0833,27400.0
2013-04-30 12:00:00,41.52,41.53,41.49,41.53,8600.0,27.0833,27.0898,27.0637,27.0898,8600.0
2013-04-30 12:05:00,41.53,41.55,41.52,41.55,11400.0,27.0898,27.1028,27.0833,27.1028,11400.0
2013-04-30 12:10:00,41.55,41.55,41.53,41.55,18100.0,27.1028,27.1028,27.0898,27.1028,18100.0
2013-04-30 12:15:00,41.54,41.55,41.49,41.54,19700.0,27.0963,27.1028,27.0637,27.0963,19700.0
2013-04-30 12:20:00,41.54,41.55,41.54,41.54,8000.0,27.0963,27.1028,27.0963,27.0963,8000.0
2013-04-30 12:25:00,41.54,41.55,41.51,41.51,15300.0,27.0963,27.1028,27.0767,27.0767,15300.0
2013-04-30 12:30:00,41.51,41.53,41.51,41.53,11200.0,27.0767,27.0898,27.0767,27.0898,11200.0
2013-04-30 12:35:00,41.52,41.57,41.52,41.57,18200.0,27.0833,27.1159,27.0833,27.1159,18200.0
2013-04-30 12:40:00,41.56,41.62,41.56,41.59,19700.0,27.1093,27.1485,27.1093,27.1289,19700.0
2013-04-30 12:45:00,41.6,41.65,41.59,41.65,15900.0,27.1354,27.1681,27.1289,27.1681,15900.0
2013-04-30 12:50:00,41.65,41.66,41.61,41.61,25800.0,27.1681,27.1746,27.142,27.142,25800.0
2013-04-30 12:55:00,41.61,41.66,41.61,41.66,13900.0,27.142,27.1746,27.142,27.1746,13900.0
2013-04-30 13:00:00,41.66,41.66,41.59,41.62,24100.0,27.1746,27.1746,27.1289,27.1485,24100.0
2013-04-30 13:05:00,41.61,41.63,41.6,41.63,7500.0,27.142,27.155,27.1354,27.155,7500.0
2013-04-30 13:10:00,41.62,41.63,41.55,41.55,23100.0,27.1485,27.155,27.1028,27.1028,23100.0
2013-04-30 13:15:00,41.55,41.55,41.5,41.5,17900.0,27.1028,27.1028,27.0702,27.0702,17900.0
2013-04-30 13:20:00,41.5,41.51,41.46,41.46,14900.0,27.0702,27.0767,27.0441,27.0441,14900.0
2013-04-30 13:25:00,41.47,41.47,41.39,41.39,25700.0,27.0506,27.0506,26.9985,26.9985,25700.0
2013-04-30 13:30:00,41.38,41.42,41.36,41.41,21200.0,26.9919,27.018,26.9789,27.0115,21200.0
2013-04-30 13:35:00,41.41,41.41,41.39,41.4,23100.0,27.0115,27.0115,26.9985,27.005,23100.0
2013-04-30 13:40:00,41.41,41.41,41.37,41.4,17800.0,27.0115,27.0115,26.9854,27.005,17800.0
2013-04-30 13:45:00,41.4,41.4,41.37,41.38,22400.0,27.005,27.005,26.9854,26.9919,22400.0
2013-04-30 13:50:00,41.38,41.4,41.38,41.4,21200.0,26.9919,27.005,26.9919,27.005,21200.0
2013-04-30 13:55:00,41.4,41.41,41.39,41.41,23500.0,27.005,27.0115,26.9985,27.0115,23500.0
2013-04-30 14:00:00,41.41,41.41,41.35,41.35,24300.0,27.0115,27.0115,26.9724,26.9724,24300.0
2013-04-30 14:05:00,41.35,41.36,41.3,41.31,23400.0,26.9724,26.9789,26.9398,26.9463,23400.0
2013-04-30 14:10:00,41.3,41.31,41.29,41.29,28200.0,26.9398,26.9463,26.9332,26.9332,28200.0
2013-04-30 14:15:00,41.29,41.3,41.29,41.3,17500.0,26.9332,26.9398,26.9332,26.9398,17500.0
2013-04-30 14:20:00,41.29,41.3,41.21,41.23,47700.0,26.9332,26.9398,26.881,26.8941,47700.0
2013-04-30 14:25:00,41.24,41.27,41.23,41.26,26100.0,26.9006,26.9202,26.8941,26.9137,26100.0
2013-04-30 14:30:00,41.27,41.29,41.26,41.27,21100.0,26.9202,26.9332,26.9137,26.9202,21100.0
2013-04-30 14:35:00,41.27,41.31,41.26,41.3,24800.0,26.9202,26.9463,26.9137,26.9398,24800.0
2013-04-30 14:40:00,41.3,41.32,41.29,41.32,19900.0,26.9398,26.9528,26.9332,26.9528,19900.0
2013-04-30 14:45:00,41.32,41.35,41.32,41.34,27600.0,26.9528,26.9724,26.9528,26.9658,27600.0
2013-04-30 14:50:00,41.34,41.35,41.34,41.35,16300.0,26.9658,26.9724,26.9658,26.9724,16300.0
2013-04-30 14:55:00,41.35,41.39,41.33,41.39,43000.0,26.9724,26.9985,26.9593,26.9985,43000.0
2013-04-30 15:00:00,41.39,41.4,41.33,41.33,29500.0,26.9985,27.005,26.9593,26.9593,29500.0
2013-04-30 15:05:00,41.34,41.36,41.34,41.36,25000.0,26.9658,26.9789,26.9658,26.9789,25000.0
2013-04-30 15:10:00,41.36,41.36,41.35,41.36,12400.0,26.9789,26.9789,26.9724,26.9789,12400.0
2013-04-30 15:15:00,41.36,41.36,41.33,41.35,38500.0,26.9789,26.9789,26.9593,26.9724,38500.0
2013-04-30 15:20:00,41.35,41.36,41.34,41.34,64500.0,26.9724,26.9789,26.9658,26.9658,64500.0
2013-04-30 15:25:00,41.35,41.36,41.34,41.35,40400.0,26.9724,26.9789,26.9658,26.9724,40400.0
2013-04-30 15:30:00,41.35,41.35,41.34,41.34,31300.0,26.9724,26.9724,26.9658,26.9658,31300.0
2013-04-30 15:35:00,41.35,41.4,41.34,41.39,39900.0,26.9724,27.005,26.9658,26.9985,39900.0
2013-04-30 15:40:00,41.39,41.41,41.36,41.4,57700.0,26.9985,27.0115,26.9789,27.005,57700.0
2013-04-30 15:45:00,41.41,41.42,41.39,41.4,78300.0,27.0115,27.018,26.9985,27.005,78300.0
2013-04-30 15:50:00,41.39,41.48,41.39,41.47,70000.0,26.9985,27.0572,26.9985,27.0506,70000.0
2013-04-30 15:55:00,41.46,41.46,41.39,41.44,146100.0,27.0441,27.0441,26.9985,27.0311,146100.0
2013-05-01 09:30:00,41.42,41.74,41.33,41.65,72500.0,27.018,27.2268,26.9593,27.1681,72500.0
2013-05-01 09:35:00,41.69,41.69,41.52,41.55,27000.0,27.1941,27.1941,27.0833,27.1028,27000.0
2013-05-01 09:40:00,41.58,41.71,41.48,41.69,30200.0,27.1224,27.2072,27.0572,27.1941,30200.0
2013-05-01 09:45:00,41.7,41.74,41.6,41.6,90000.0,27.2007,27.2268,27.1354,27.1354,90000.0
2013-05-01 09:50:00,41.6,41.63,41.41,41.58,50100.0,27.1354,27.155,27.0115,27.1224,50100.0
2013-05-01 09:55:00,41.59,41.67,41.55,41.59,45100.0,27.1289,27.1811,27.1028,27.1289,45100.0
2013-05-01 10:00:00,41.61,41.7,41.48,41.7,17600.0,27.142,27.2007,27.0572,27.2007,17600.0
2013-05-01 10:05:00,41.69,41.69,41.54,41.6,51200.0,27.1941,27.1941,27.0963,27.1354,51200.0
2013-05-01 10:10:00,41.61,41.62,41.49,41.49,18000.0,27.142,27.1485,27.0637,27.0637,18000.0
2013-05-01 10:15:00,41.47,41.56,41.45,41.48,34700.0,27.0506,27.1093,27.0376,27.0572,34700.0
2013-05-01 10:20:00,41.49,41.51,41.46,41.49,28700.0,27.0637,27.0767,27.0441,27.0637,28700.0
2013-05-01 10:25:00,41.51,41.51,41.46,41.47,15200.0,27.0767,27.0767,27.0441,27.0506,15200.0
2013-05-01 10:30:00,41.46,41.48,41.41,41.48,22400.0,27.0441,27.0572,27.0115,27.0572,22400.0
2013-05-01 10:35:00,41.48,41.52,41.45,41.48,26400.0,27.0572,27.0833,27.0376,27.0572,26400.0
2013-05-01 10:40:00,41.47,41.53,41.45,41.52,23300.0,27.0506,27.0898,27.0376,27.0833,23300.0
2013-05-01 10:45:00,41.52,41.52,41.49,41.5,12100.0,27.0833,27.0833,27.0637,27.0702,12100.0
2013-05-01 10:50:00,41.51,41.56,41.5,41.55,23700.0,27.0767,27.1093,27.0702,27.1028,23700.0
2013-05-01 10:55:00,41.56,41.57,41.54,41.56,26500.0,27.1093,27.1159,27.0963,27.1093,26500.0
2013-05-01 11:00:00,41.57,41.57,41.48,41.51,50800.0,27.1159,27.1159,27.0572,27.0767,50800.0
2013-05-01 11:05:00,41.51,41.52,41.44,41.5,96200.0,27.0767,27.0833,27.0311,27.0702,96200.0
2013-05-01 11:10:00,41.49,41.5,41.46,41.47,33600.0,27.0637,27.0702,27.0441,27.0506,33600.0
2013-05-01 11:15:00,41.46,41.51,41.44,41.5,45400.0,27.0441,27.0767,27.0311,27.0702,45400.0
2013-05-01 11:20:00,41.49,41.51,41.47,41.48,12700.0,27.0637,27.0767,27.0506,27.0572,12700.0
2013-05-01 11:25:00,41.47,41.5,41.46,41.47,22100.0,27.0506,27.0702,27.0441,27.0506,22100.0
2013-05-01 11:30:00,41.47,41.51,41.45,41.45,21300.0,27.0506,27.0767,27.0376,27.0376,21300.0
2013-05-01 11:35:00,41.45,41.46,41.38,41.39,16900.0,27.0376,27.0441,26.9919,26.9985,16900.0
2013-05-01 11:40:00,41.38,41.4,41.34,41.35,18100.0,26.9919,27.005,26.9658,26.9724,18100.0
2013-05-01 11:45:00,41.36,41.36,41.3,41.36,17600.0,26.9789,26.9789,26.9398,26.9789,17600.0
2013-05-01 11:50:00,41.35,41.41,41.35,41.38,17200.0,26.9724,27.0115,26.9724,26.9919,17200.0
2013-05-01 11:55:00,41.38,41.41,41.35,41.4,18100.0,26.9919,27.0115,26.9724,27.005,18100.0
2013-05-01 12:00:00,41.39,41.42,41.39,41.4,17900.0,26.9985,27.018,26.9985,27.005,17900.0
2013-05-01 12:05:00,41.4,41.41,41.39,41.4,15700.0,27.005,27.0115,26.9985,27.005,15700.0
2013-05-01 12:10:00,41.39,41.42,41.37,41.41,16900.0,26.9985,27.018,26.9854,27.0115,16900.0
2013-05-01 12:15:00,41.41,41.48,41.41,41.48,11200.0,27.0115,27.0572,27.0115,27.0572,11200.0
2013-05-01 12:20:00,41.48,41.5,41.47,41.5,11100.0,27.0572,27.0702,27.0506,27.0702,11100.0
2013-05-01 12:25:00,41.5,41.5,41.45,41.47,10700.0,27.0702,27.0702,27.0376,27.0506,10700.0
2013-05-01 12:30:00,41.46,41.47,41.41,41.41,6900.0,27.0441,27.0506,27.0115,27.0115,6900.0
2013-05-01 12:35:00,41.4,41.43,41.39,41.41,11300.0,27.005,27.0245,26.9985,27.0115,11300.0
2013-05-01 12:40:00,41.41,41.42,41.39,41.41,8000.0,27.0115,27.018,26.9985,27.0115,8000.0
2013-05-01 12:45:00,41.41,41.47,41.41,41.47,34100.0,27.0115,27.0506,27.0115,27.0506,34100.0
2013-05-01 12:50:00,41.47,41.48,41.44,41.45,176500.0,27.0506,27.0572,27.0311,27.0376,176500.0
2013-05-01 12:55:00,41.45,41.47,41.41,41.45,24100.0,27.0376,27.0506,27.0115,27.0376,24100.0
2013-05-01 13:00:00,41.45,41.5,41.44,41.47,25900.0,27.0376,27.0702,27.0311,27.0506,25900.0
2013-05-01 13:05:00,41.45,41.48,41.44,41.44,12900.0,27.0376,27.0572,27.0311,27.0311,12900.0
2013-05-01 13:10:00,41.44,41.49,41.43,41.49,112100.0,27.0311,27.0637,27.0245,27.0637,112100.0
2013-05-01 13:15:00,41.49,41.49,41.41,41.45,12500.0,27.0637,27.0637,27.0115,27.0376,12500.0
2013-05-01 13:20:00,41.44,41.46,41.41,41.46,13000.0,27.0311,27.0441,27.0115,27.0441,13000.0
2013-05-01 13:25:00,41.46,41.5,41.46,41.48,7400.0,27.0441,27.0702,27.0441,27.0572,7400.0
2013-05-01 13:30:00,41.48,41.48,41.43,41.44,13200.0,27.0572,27.0572,27.0245,27.0311,13200.0
2013-05-01 13:35:00,41.45,41.45,41.36,41.36,13300.0,27.0376,27.0376,26.9789,26.9789,13300.0
2013-05-01 13:40:00,41.36,41.36,41.28,41.29,13600.0,26.9789,26.9789,26.9267,26.9332,13600.0
2013-05-01 13:45:00,41.28,41.34,41.28,41.33,15300.0,26.9267,26.9658,26.9267,26.9593,15300.0
2013-05-01 13:50:00,41.32,41.34,41.27,41.33,19500.0,26.9528,26.9658,26.9202,26.9593,19500.0
2013-05-01 13:55:00,41.33,41.33,41.27,41.3,9900.0,26.9593,26.9593,26.9202,26.9398,9900.0
2013-05-01 14:00:00,41.31,41.41,41.3,41.36,29900.0,26.9463,27.0115,26.9398,26.9789,29900.0
2013-05-01 14:05:00,41.36,41.45,41.34,41.44,11500.0,26.9789,27.0376,26.9658,27.0311,11500.0
2013-05-01 14:10:00,41.42,41.42,41.33,41.41,14500.0,27.018,27.018,26.9593,27.0115,14500.0
2013-05-01 14:15:00,41.41,41.43,41.38,41.41,24600.0,27.0115,27.0245,26.9919,27.0115,24600.0
2013-05-01 14:20:00,41.42,41.5,41.42,41.46,32400.0,27.018,27.0702,27.018,27.0441,32400.0
2013-05-01 14:25:00,41.46,41.49,41.43,41.46,18600.0,27.0441,27.0637,27.0245,27.0441,18600.0
2013-05-01 14:30:00,41.46,41.46,41.38,41.41,64400.0,27.0441,27.0441,26.9919,27.0115,64400.0
2013-05-01 14:35:00,41.4,41.4,41.34,41.34,12500.0,27.005,27.005,26.9658,26.9658,12500.0
2013-05-01 14:40:00,41.34,41.38,41.34,41.37,16600.0,26.9658,26.9919,26.9658,26.9854,16600.0
2013-05-01 14:45:00,41.36,41.36,41.28,41.33,13900.0,26.9789,26.9789,26.9267,26.9593,13900.0
2013-05-01 14:50:00,41.33,41.4,41.3,41.38,10600.0,26.9593,27.005,26.9398,26.9919,10600.0
2013-05-01 14:55:00,41.39,41.43,41.33,41.42,27400.0,26.9985,27.0245,26.9593,27.018,27400.0
2013-05-01 15:00:00,41.41,41.41,41.34,41.4,20600.0,27.0115,27.0115,26.9658,27.005,20600.0
2013-05-01 15:05:00,41.4,41.42,41.32,41.32,24800.0,27.005,27.018,26.9528,26.9528,24800.0
2013-05-01 15:10:00,41.32,41.34,41.31,41.34,24600.0,26.9528,26.9658,26.9463,26.9658,24600.0
2013-05-01 15:15:00,41.35,41.37,41.31,41.36,35900.0,26.9724,26.9854,26.9463,26.9789,35900.0
2013-05-01 15:20:00,41.36,41.36,41.3,41.35,80600.0,26.9789,26.9789,26.9398,26.9724,80600.0
2013-05-01 15:25:00,41.35,41.4,41.34,41.39,81600.0,26.9724,27.005,26.9658,26.9985,81600.0
2013-05-01 15:30:00,41.38,41.39,41.35,41.36,81500.0,26.9919,26.9985,26.9724,26.9789,81500.0
2013-05-01 15:35:00,41.36,41.37,41.32,41.32,108100.0,26.9789,26.9854,26.9528,26.9528,108100.0
2013-05-01 15:40:00,41.32,41.33,41.27,41.27,31700.0,26.9528,26.9593,26.9202,26.9202,31700.0
2013-05-01 15:45:00,41.27,41.34,41.27,41.29,65300.0,26.9202,26.9658,26.9202,26.9332,65300.0
2013-05-01 15:50:00,41.28,41.33,41.26,41.29,59100.0,26.9267,26.9593,26.9137,26.9332,59100.0
2013-05-01 15:55:00,41.28,41.36,41.28,41.31,75800.0,26.9267,26.9789,26.9267,26.9463,75800.0
2013-05-02 09:30:00,41.49,41.72,41.33,41.62,42100.0,27.0637,27.2137,26.9593,27.1485,42100.0
2013-05-02 09:35:00,41.63,41.69,41.52,41.56,29200.0,27.155,27.1941,27.0833,27.1093,29200.0
2013-05-02 09:40:00,41.54,41.54,41.36,41.4,34200.0,27.0963,27.0963,26.9789,27.005,34200.0
2013-05-02 09:45:00,41.41,41.46,41.38,41.4,19200.0,27.0115,27.0441,26.9919,27.005,19200.0
2013-05-02 09:50:00,41.39,41.46,41.32,41.4,78700.0,26.9985,27.0441,26.9528,27.005,78700.0
2013-05-02 09:55:00,41.39,41.4,41.25,41.26,28100.0,26.9985,27.005,26.9071,26.9137,28100.0
2013-05-02 10:00:00,41.25,41.4,41.24,41.26,45300.0,26.9071,27.005,26.9006,26.9137,45300.0
2013-05-02 10:05:00,41.26,41.43,41.25,41.41,25000.0,26.9137,27.0245,26.9071,27.0115,25000.0
2013-05-02 10:10:00,41.43,41.47,41.38,41.39,48900.0,27.0245,27.0506,26.9919,26.9985,48900.0
2013-05-02 10:15:00,41.38,41.4,41.29,41.29,18100.0,26.9919,27.005,26.9332,26.9332,18100.0
2013-05-02 10:20:00,41.28,41.34,41.28,41.29,27800.0,26.9267,26.9658,26.9267,26.9332,27800.0
2013-05-02 10:25:00,41.3,41.33,41.28,41.3,29900.0,26.9398,26.9593,26.9267,26.9398,29900.0
2013-05-02 10:30:00,41.3,41.34,41.26,41.34,42500.0,26.9398,26.9658,26.9137,26.9658,42500.0
2013-05-02 10:35:00,41.33,41.34,41.26,41.32,93200.0,26.9593,26.9658,26.9137,26.9528,93200.0
2013-05-02 10:40:00,41.32,41.4,41.31,41.4,488300.0,26.9528,27.005,26.9463,27.005,488300.0
2013-05-02 10:45:00,41.41,41.55,41.4,41.54,83500.0,27.0115,27.1028,27.005,27.0963,83500.0
2013-05-02 10:50:00,41.55,41.58,41.54,41.57,16200.0,27.1028,27.1224,27.0963,27.1159,16200.0
2013-05-02 10:55:00,41.57,41.57,41.51,41.51,23000.0,27.1159,27.1159,27.0767,27.0767,23000.0
2013-05-02 11:00:00,41.51,41.57,41.49,41.56,14700.0,27.0767,27.1159,27.0637,27.1093,14700.0
2013-05-02 11:05:00,41.56,41.62,41.56,41.62,24800.0,27.1093,27.1485,27.1093,27.1485,24800.0
2013-05-02 11:10:00,41.62,41.7,41.62,41.69,37900.0,27.1485,27.2007,27.1485,27.1941,37900.0
2013-05-02 11:15:00,41.69,41.72,41.64,41.67,24900.0,27.1941,27.2137,27.1615,27.1811,24900.0
2013-05-02 11:20:00,41.66,41.68,41.62,41.62,123300.0,27.1746,27.1876,27.1485,27.1485,123300.0
2013-05-02 11:25:00,41.62,41.62,41.58,41.59,18900.0,27.1485,27.1485,27.1224,27.1289,18900.0
2013-05-02 11:30:00,41.59,41.61,41.56,41.56,6700.0,27.1289,27.142,27.1093,27.1093,6700.0
2013-05-02 11:35:00,41.57,41.59,41.54,41.58,19200.0,27.1159,27.1289,27.0963,27.1224,19200.0
2013-05-02 11:40:00,41.58,41.58,41.55,41.56,12900.0,27.1224,27.1224,27.1028,27.1093,12900.0
2013-05-02 11:45:00,41.56,41.61,41.56,41.59,14700.0,27.1093,27.142,27.1093,27.1289,14700.0
2013-05-02 11:50:00,41.59,41.62,41.57,41.58,44600.0,27.1289,27.1485,27.1159,27.1224,44600.0
2013-05-02 11:55:00,41.57,41.58,41.56,41.57,34300.0,27.1159,27.1224,27.1093,27.1159,34300.0
2013-05-02 12:00:00,41.56,41.66,41.55,41.64,19700.0,27.1093,27.1746,27.1028,27.1615,19700.0
2013-05-02 12:05:00,41.64,41.64,41.57,41.59,13200.0,27.1615,27.1615,27.1159,27.1289,13200.0
2013-05-02 12:10:00,41.6,41.62,41.6,41.62,12600.0,27.1354,27.1485,27.1354,27.1485,12600.0
2013-05-02 12:15:00,41.62,41.66,41.62,41.65,87700.0,27.1485,27.1746,27.1485,27.1681,87700.0
2013-05-02 12:20:00,41.65,41.65,41.61,41.63,88800.0,27.1681,27.1681,27.142,27.155,88800.0
2013-05-02 12:25:00,41.63,41.63,41.6,41.61,16600.0,27.155,27.155,27.1354,27.142,16600.0
2013-05-02 12:30:00,41.61,41.64,41.59,41.59,9800.0,27.142,27.1615,27.1289,27.1289,9800.0
2013-05-02 12:35:00,41.59,41.6,41.57,41.59,6300.0,27.1289,27.1354,27.1159,27.1289,6300.0
2013-05-02 12:40:00,41.59,41.6,41.55,41.57,7000.0,27.1289,27.1354,27.1028,27.1159,7000.0
2013-05-02 12:45:00,41.57,41.57,41.51,41.51,14200.0,27.1159,27.1159,27.0767,27.0767,14200.0
2013-05-02 12:50:00,41.51,41.53,41.49,41.52,212100.0,27.0767,27.0898,27.0637,27.0833,212100.0
2013-05-02 12:55:00,41.53,41.53,41.48,41.48,8700.0,27.0898,27.0898,27.0572,27.0572,8700.0
2013-05-02 13:00:00,41.48,41.5,41.45,41.45,20400.0,27.0572,27.0702,27.0376,27.0376,20400.0
2013-05-02 13:05:00,41.46,41.49,41.43,41.47,46600.0,27.0441,27.0637,27.0245,27.0506,46600.0
2013-05-02 13:10:00,41.47,41.47,41.41,41.41,104300.0,27.0506,27.0506,27.0115,27.0115,104300.0
2013-05-02 13:15:00,41.42,41.46,41.41,41.41,15100.0,27.018,27.0441,27.0115,27.0115,15100.0
2013-05-02 13:20:00,41.41,41.42,41.39,41.4,8200.0,27.0115,27.018,26.9985,27.005,8200.0
2013-05-02 13:25:00,41.41,41.46,41.39,41.4,14800.0,27.0115,27.0441,26.9985,27.005,14800.0
2013-05-02 13:30:00,41.41,41.45,41.39,41.45,20700.0,27.0115,27.0376,26.9985,27.0376,20700.0
2013-05-02 13:35:00,41.45,41.45,41.4,41.4,8700.0,27.0376,27.0376,27.005,27.005,8700.0
2013-05-02 13:40:00,41.4,41.43,41.39,41.42,30900.0,27.005,27.0245,26.9985,27.018,30900.0
2013-05-02 13:45:00,41.41,41.47,41.41,41.45,106700.0,27.0115,27.0506,27.0115,27.0376,106700.0
2013-05-02 13:50:00,41.46,41.47,41.45,41.46,10900.0,27.0441,27.0506,27.0376,27.0441,10900.0
2013-05-02 13:55:00,41.45,41.46,41.42,41.45,24900.0,27.0376,27.0441,27.018,27.0376,24900.0
2013-05-02 14:00:00,41.47,41.5,41.44,41.49,9100.0,27.0506,27.0702,27.0311,27.0637,9100.0
2013-05-02 14:05:00,41.49,41.5,41.48,41.49,10000.0,27.0637,27.0702,27.0572,27.0637,10000.0
2013-05-02 14:10:00,41.49,41.51,41.47,41.49,14600.0,27.0637,27.0767,27.0506,27.0637,14600.0
2013-05-02 14:15:00,41.49,41.54,41.49,41.54,8300.0,27.0637,27.0963,27.0637,27.0963,8300.0
2013-05-02 14:20:00,41.54,41.54,41.51,41.52,26300.0,27.0963,27.0963,27.0767,27.0833,26300.0
2013-05-02 14:25:00,41.53,41.58,41.53,41.58,10700.0,27.0898,27.1224,27.0898,27.1224,10700.0
2013-05-02 14:30:00,41.58,41.58,41.54,41.55,11800.0,27.1224,27.1224,27.0963,27.1028,11800.0
2013-05-02 14:35:00,41.55,41.63,41.55,41.63,12800.0,27.1028,27.155,27.1028,27.155,12800.0
2013-05-02 14:40:00,41.63,41.63,41.59,41.6,20900.0,27.155,27.155,27.1289,27.1354,20900.0
2013-05-02 14:45:00,41.59,41.61,41.54,41.54,30700.0,27.1289,27.142,27.0963,27.0963,30700.0
2013-05-02 14:50:00,41.52,41.56,41.52,41.55,57800.0,27.0833,27.1093,27.0833,27.1028,57800.0
2013-05-02 14:55:00,41.56,41.6,41.56,41.6,16800.0,27.1093,27.1354,27.1093,27.1354,16800.0
2013-05-02 15:00:00,41.59,41.63,41.59,41.61,31600.0,27.1289,27.155,27.1289,27.142,31600.0
2013-05-02 15:05:00,41.6,41.6,41.54,41.55,16300.0,27.1354,27.1354,27.0963,27.1028,16300.0
2013-05-02 15:10:00,41.55,41.59,41.54,41.58,25300.0,27.1028,27.1289,27.0963,27.1224,25300.0
2013-05-02 15:15:00,41.58,41.58,41.57,41.57,15100.0,27.1224,27.1224,27.1159,27.1159,15100.0
2013-05-02 15:20:00,41.57,41.58,41.54,41.57,20000.0,27.1159,27.1224,27.0963,27.1159,20000.0
2013-05-02 15:25:00,41.57,41.57,41.55,41.57,14600.0,27.1159,27.1159,27.1028,27.1159,14600.0
2013-05-02 15:30:00,41.58,41.63,41.58,41.63,12700.0,27.1224,27.155,27.1224,27.155,12700.0
2013-05-02 15:35:00,41.63,41.65,41.59,41.62,29900.0,27.155,27.1681,27.1289,27.1485,29900.0
2013-05-02 15:40:00,41.61,41.62,41.55,41.55,28600.0,27.142,27.1485,27.1028,27.1028,28600.0
2013-05-02 15:45:00,41.55,41.56,41.52,41.54,103900.0,27.1028,27.1093,27.0833,27.0963,103900.0
2013-05-02 15:50:00,41.55,41.55,41.52,41.54,37300.0,27.1028,27.1028,27.0833,27.0963,37300.0
2013-05-02 15:55:00,41.54,41.55,41.47,41.47,172100.0,27.0963,27.1028,27.0506,27.0506,172100.0
2013-05-03 09:30:00,41.93,42.19,41.9,42.12,100100.0,27.3507,27.5203,27.3311,27.4746,100100.0
2013-05-03 09:35:00,42.1,42.55,42.1,42.53,153700.0,27.4616,27.7551,27.4616,27.7421,153700.0
2013-05-03 09:40:00,42.52,42.53,42.35,42.36,114200.0,27.7355,27.7421,27.6247,27.6312,114200.0
2013-05-03 09:45:00,42.35,42.4,42.18,42.18,84300.0,27.6247,27.6573,27.5138,27.5138,84300.0
2013-05-03 09:50:00,42.18,42.23,42.14,42.17,62800.0,27.5138,27.5464,27.4877,27.5072,62800.0
2013-05-03 09:55:00,42.17,42.17,42.05,42.1,42800.0,27.5072,27.5072,27.429,27.4616,42800.0
2013-05-03 10:00:00,42.1,42.16,42.08,42.13,47300.0,27.4616,27.5007,27.4485,27.4812,47300.0
2013-05-03 10:05:00,42.13,42.24,42.13,42.17,36000.0,27.4812,27.5529,27.4812,27.5072,36000.0
2013-05-03 10:10:00,42.16,42.18,42.12,42.16,30900.0,27.5007,27.5138,27.4746,27.5007,30900.0
2013-05-03 10:15:00,42.18,42.23,42.14,42.15,310500.0,27.5138,27.5464,27.4877,27.4942,310500.0
2013-05-03 10:20:00,42.15,42.19,42.08,42.14,105100.0,27.4942,27.5203,27.4485,27.4877,105100.0
2013-05-03 10:25:00,42.14,42.24,42.14,42.24,54700.0,27.4877,27.5529,27.4877,27.5529,54700.0
2013-05-03 10:30:00,42.24,42.25,42.16,42.19,27400.0,27.5529,27.5594,27.5007,27.5203,27400.0
2013-05-03 10:35:00,42.19,42.2,42.13,42.17,25100.0,27.5203,27.5268,27.4812,27.5072,25100.0
2013-05-03 10:40:00,42.16,42.18,42.13,42.15,78300.0,27.5007,27.5138,27.4812,27.4942,78300.0
2013-05-03 10:45:00,42.14,42.14,42.11,42.11,21000.0,27.4877,27.4877,27.4681,27.4681,21000.0
2013-05-03 10:50:00,42.11,42.14,42.09,42.13,19000.0,27.4681,27.4877,27.4551,27.4812,19000.0
2013-05-03 10:55:00,42.13,42.17,42.13,42.15,28400.0,27.4812,27.5072,27.4812,27.4942,28400.0
2013-05-03 11:00:00,42.15,42.16,42.13,42.14,16300.0,27.4942,27.5007,27.4812,27.4877,16300.0
2013-05-03 11:05:00,42.14,42.15,42.06,42.07,88000.0,27.4877,27.4942,27.4355,27.442,88000.0
2013-05-03 11:10:00,42.06,42.15,42.06,42.12,15600.0,27.4355,27.4942,27.4355,27.4746,15600.0
2013-05-03 11:15:00,42.11,42.13,42.09,42.1,29000.0,27.4681,27.4812,27.4551,27.4616,29000.0
2013-05-03 11:20:00,42.1,42.14,42.1,42.11,35100.0,27.4616,27.4877,27.4616,27.4681,35100.0
2013-05-03 11:25:00,42.11,42.23,42.1,42.16,50000.0,27.4681,27.5464,27.4616,27.5007,50000.0
2013-05-03 11:30:00,42.16,42.28,42.16,42.28,93800.0,27.5007,27.579,27.5007,27.579,93800.0
2013-05-03 11:35:00,42.28,42.31,42.21,42.23,38900.0,27.579,27.5986,27.5333,27.5464,38900.0
2013-05-03 11:40:00,42.23,42.26,42.2,42.22,49900.0,27.5464,27.566,27.5268,27.5399,49900.0
2013-05-03 11:45:00,42.23,42.25,42.18,42.23,37900.0,27.5464,27.5594,27.5138,27.5464,37900.0
2013-05-03 11:50:00,42.23,42.24,42.21,42.22,39600.0,27.5464,27.5529,27.5333,27.5399,39600.0
2013-05-03 11:55:00,42.22,42.22,42.15,42.16,32800.0,27.5399,27.5399,27.4942,27.5007,32800.0
2013-05-03 12:00:00,42.15,42.19,42.08,42.1,30000.0,27.4942,27.5203,27.4485,27.4616,30000.0
2013-05-03 12:05:00,42.09,42.09,41.99,42.0,57200.0,27.4551,27.4551,27.3898,27.3964,57200.0
2013-05-03 12:10:00,42.01,42.02,41.99,42.0,41200.0,27.4029,27.4094,27.3898,27.3964,41200.0
2013-05-03 12:15:00,42.0,42.03,42.0,42.02,17400.0,27.3964,27.4159,27.3964,27.4094,17400.0
2013-05-03 12:20:00,42.02,42.02,41.97,41.97,37600.0,27.4094,27.4094,27.3768,27.3768,37600.0
2013-05-03 12:25:00,41.98,41.98,41.94,41.95,51700.0,27.3833,27.3833,27.3572,27.3637,51700.0
2013-05-03 12:30:00,41.94,41.94,41.92,41.94,41100.0,27.3572,27.3572,27.3442,27.3572,41100.0
2013-05-03 12:35:00,41.94,41.95,41.92,41.93,16700.0,27.3572,27.3637,27.3442,27.3507,16700.0
2013-05-03 12:40:00,41.93,41.93,41.91,41.91,17100.0,27.3507,27.3507,27.3377,27.3377,17100.0
2013-05-03 12:45:00,41.91,41.92,41.84,41.85,40200.0,27.3377,27.3442,27.292,27.2985,40200.0
2013-05-03 12:50:00,41.85,41.85,41.77,41.77,61700.0,27.2985,27.2985,27.2463,27.2463,61700.0
2013-05-03 12:55:00,41.76,41.8,41.72,41.79,58200.0,27.2398,27.2659,27.2137,27.2594,58200.0
2013-05-03 13:00:00,41.8,41.88,41.79,41.84,31700.0,27.2659,27.3181,27.2594,27.292,31700.0
2013-05-03 13:05:00,41.84,41.9,41.84,41.86,16600.0,27.292,27.3311,27.292,27.305,16600.0
2013-05-03 13:10:00,41.87,41.88,41.84,41.85,28800.0,27.3116,27.3181,27.292,27.2985,28800.0
2013-05-03 13:15:00,41.86,41.86,41.79,41.79,38300.0,27.305,27.305,27.2594,27.2594,38300.0
2013-05-03 13:20:00,41.8,41.82,41.78,41.79,45700.0,27.2659,27.2789,27.2529,27.2594,45700.0
2013-05-03 13:25:00,41.78,41.79,41.73,41.74,39700.0,27.2529,27.2594,27.2202,27.2268,39700.0
2013-05-03 13:30:00,41.73,41.77,41.73,41.77,47700.0,27.2202,27.2463,27.2202,27.2463,47700.0
2013-05-03 13:35:00,41.78,41.78,41.75,41.76,27500.0,27.2529,27.2529,27.2333,27.2398,27500.0
2013-05-03 13:40:00,41.76,41.77,41.72,41.73,42100.0,27.2398,27.2463,27.2137,27.2202,42100.0
2013-05-03 13:45:00,41.72,41.76,41.71,41.74,22800.0,27.2137,27.2398,27.2072,27.2268,22800.0
2013-05-03 13:50:00,41.73,41.74,41.72,41.73,14300.0,27.2202,27.2268,27.2137,27.2202,14300.0
2013-05-03 13:55:00,41.73,41.73,41.71,41.72,20400.0,27.2202,27.2202,27.2072,27.2137,20400.0
2013-05-03 14:00:00,41.72,41.75,41.72,41.75,19300.0,27.2137,27.2333,27.2137,27.2333,19300.0
2013-05-03 14:05:00,41.75,41.77,41.73,41.77,18400.0,27.2333,27.2463,27.2202,27.2463,18400.0
2013-05-03 14:10:00,41.76,41.87,41.76,41.87,21600.0,27.2398,27.3116,27.2398,27.3116,21600.0
2013-05-03 14:15:00,41.87,41.87,41.82,41.84,21500.0,27.3116,27.3116,27.2789,27.292,21500.0
2013-05-03 14:20:00,41.84,41.85,41.83,41.84,11000.0,27.292,27.2985,27.2855,27.292,11000.0
2013-05-03 14:25:00,41.85,41.86,41.84,41.86,17800.0,27.2985,27.305,27.292,27.305,17800.0
2013-05-03 14:30:00,41.86,41.86,41.79,41.8,29400.0,27.305,27.305,27.2594,27.2659,29400.0
2013-05-03 14:35:00,41.79,41.8,41.75,41.75,52100.0,27.2594,27.2659,27.2333,27.2333,52100.0
2013-05-03 14:40:00,41.76,41.76,41.68,41.68,42500.0,27.2398,27.2398,27.1876,27.1876,42500.0
2013-05-03 14:45:00,41.68,41.68,41.64,41.67,52100.0,27.1876,27.1876,27.1615,27.1811,52100.0
2013-05-03 14:50:00,41.67,41.71,41.66,41.7,23600.0,27.1811,27.2072,27.1746,27.2007,23600.0
2013-05-03 14:55:00,41.7,41.71,41.66,41.66,61900.0,27.2007,27.2072,27.1746,27.1746,61900.0
2013-05-03 15:00:00,41.66,41.7,41.66,41.7,48800.0,27.1746,27.2007,27.1746,27.2007,48800.0
2013-05-03 15:05:00,41.7,41.7,41.67,41.7,98200.0,27.2007,27.2007,27.1811,27.2007,98200.0
2013-05-03 15:10:00,41.69,41.76,41.69,41.75,72900.0,27.1941,27.2398,27.1941,27.2333,72900.0
2013-05-03 15:15:00,41.75,41.78,41.75,41.75,69600.0,27.2333,27.2529,27.2333,27.2333,69600.0
2013-05-03 15:20:00,41.76,41.79,41.75,41.77,67200.0,27.2398,27.2594,27.2333,27.2463,67200.0
2013-05-03 15:25:00,41.77,41.79,41.75,41.75,81000.0,27.2463,27.2594,27.2333,27.2333,81000.0
2013-05-03 15:30:00,41.75,41.78,41.74,41.78,69400.0,27.2333,27.2529,27.2268,27.2529,69400.0
2013-05-03 15:35:00,41.78,41.8,41.77,41.77,51300.0,27.2529,27.2659,27.2463,27.2463,51300.0
2013-05-03 15:40:00,41.77,41.78,41.74,41.74,77900.0,27.2463,27.2529,27.2268,27.2268,77900.0
2013-05-03 15:45:00,41.75,41.79,41.67,41.67,150000.0,27.2333,27.2594,27.1811,27.1811,150000.0
2013-05-03 15:50:00,41.68,41.7,41.59,41.59,241600.0,27.1876,27.2007,27.1289,27.1289,241600.0
2013-05-03 15:55:00,41.6,41.63,41.54,41.55,374900.0,27.1354,27.155,27.0963,27.1028,374900.0
2013-05-06 09:30:00,41.34,41.69,41.34,41.63,63600.0,26.9658,27.1941,26.9658,27.155,63600.0
2013-05-06 09:35:00,41.64,41.76,41.6,41.66,32600.0,27.1615,27.2398,27.1354,27.1746,32600.0
2013-05-06 09:40:00,41.7,41.75,41.61,41.61,12100.0,27.2007,27.2333,27.142,27.142,12100.0
2013-05-06 09:45:00,41.62,41.72,41.59,41.72,15700.0,27.1485,27.2137,27.1289,27.2137,15700.0
2013-05-06 09:50:00,41.71,41.81,41.7,41.75,20600.0,27.2072,27.2724,27.2007,27.2333,20600.0
2013-05-06 09:55:00,41.74,41.81,41.73,41.77,39300.0,27.2268,27.2724,27.2202,27.2463,39300.0
2013-05-06 10:00:00,41.78,41.89,41.76,41.84,45900.0,27.2529,27.3246,27.2398,27.292,45900.0
2013-05-06 10:05:00,41.84,41.88,41.79,41.79,29600.0,27.292,27.3181,27.2594,27.2594,29600.0
2013-05-06 10:10:00,41.81,41.86,41.8,41.85,18600.0,27.2724,27.305,27.2659,27.2985,18600.0
2013-05-06 10:15:00,41.85,41.91,41.84,41.9,33100.0,27.2985,27.3377,27.292,27.3311,33100.0
2013-05-06 10:20:00,41.91,41.98,41.9,41.95,44000.0,27.3377,27.3833,27.3311,27.3637,44000.0
2013-05-06 10:25:00,41.95,41.96,41.84,41.95,99100.0,27.3637,27.3703,27.292,27.3637,99100.0
2013-05-06 10:30:00,41.95,42.05,41.92,42.04,42100.0,27.3637,27.429,27.3442,27.4224,42100.0
2013-05-06 10:35:00,42.04,42.09,42.03,42.05,48300.0,27.4224,27.4551,27.4159,27.429,48300.0
2013-05-06 10:40:00,42.04,42.07,42.01,42.06,55700.0,27.4224,27.442,27.4029,27.4355,55700.0
2013-05-06 10:45:00,42.05,42.11,42.05,42.09,35400.0,27.429,27.4681,27.429,27.4551,35400.0
2013-05-06 10:50:00,42.09,42.11,42.01,42.02,50900.0,27.4551,27.4681,27.4029,27.4094,50900.0
2013-05-06 10:55:00,42.01,42.04,41.99,42.02,35200.0,27.4029,27.4224,27.3898,27.4094,35200.0
2013-05-06 11:00:00,42.02,42.02,41.99,42.0,21800.0,27.4094,27.4094,27.3898,27.3964,21800.0
2013-05-06 11:05:00,42.0,42.01,41.95,41.95,19200.0,27.3964,27.4029,27.3637,27.3637,19200.0
2013-05-06 11:10:00,41.96,41.98,41.93,41.97,23200.0,27.3703,27.3833,27.3507,27.3768,23200.0
2013-05-06 11:15:00,41.98,42.0,41.98,41.99,13600.0,27.3833,27.3964,27.3833,27.3898,13600.0
2013-05-06 11:20:00,42.0,42.02,41.99,42.02,14300.0,27.3964,27.4094,27.3898,27.4094,14300.0
2013-05-06 11:25:00,42.02,42.09,42.02,42.08,17800.0,27.4094,27.4551,27.4094,27.4485,17800.0
2013-05-06 11:30:00,42.08,42.1,42.07,42.08,37100.0,27.4485,27.4616,27.442,27.4485,37100.0
2013-05-06 11:35:00,42.07,42.1,42.06,42.07,19600.0,27.442,27.4616,27.4355,27.442,19600.0
2013-05-06 11:40:00,42.06,42.08,42.04,42.08,22100.0,27.4355,27.4485,27.4224,27.4485,22100.0
2013-05-06 11:45:00,42.08,42.08,42.04,42.05,17900.0,27.4485,27.4485,27.4224,27.429,17900.0
2013-05-06 11:50:00,42.05,42.05,42.0,42.0,15100.0,27.429,27.429,27.3964,27.3964,15100.0
2013-05-06 11:55:00,42.0,42.0,41.93,41.93,34000.0,27.3964,27.3964,27.3507,27.3507,34000.0
2013-05-06 12:00:00,41.93,41.97,41.92,41.93,17600.0,27.3507,27.3768,27.3442,27.3507,17600.0
2013-05-06 12:05:00,41.93,41.96,41.91,41.94,12600.0,27.3507,27.3703,27.3377,27.3572,12600.0
2013-05-06 12:10:00,41.94,41.95,41.91,41.95,17300.0,27.3572,27.3637,27.3377,27.3637,17300.0
2013-05-06 12:15:00,41.95,41.97,41.92,41.96,30900.0,27.3637,27.3768,27.3442,27.3703,30900.0
2013-05-06 12:20:00,41.96,41.96,41.93,41.95,13000.0,27.3703,27.3703,27.3507,27.3637,13000.0
2013-05-06 12:25:00,41.95,41.97,41.95,41.97,9600.0,27.3637,27.3768,27.3637,27.3768,9600.0
2013-05-06 12:30:00,41.97,42.0,41.96,41.99,13900.0,27.3768,27.3964,27.3703,27.3898,13900.0
2013-05-06 12:35:00,41.99,42.0,41.98,42.0,17600.0,27.3898,27.3964,27.3833,27.3964,17600.0
2013-05-06 12:40:00,42.0,42.04,42.0,42.03,8300.0,27.3964,27.4224,27.3964,27.4159,8300.0
2013-05-06 12:45:00,42.04,42.05,42.02,42.05,12200.0,27.4224,27.429,27.4094,27.429,12200.0
2013-05-06 12:50:00,42.06,42.09,42.06,42.09,4900.0,27.4355,27.4551,27.4355,27.4551,4900.0
2013-05-06 12:55:00,42.09,42.1,42.05,42.06,8800.0,27.4551,27.4616,27.429,27.4355,8800.0
2013-05-06 13:00:00,42.07,42.07,42.01,42.02,21700.0,27.442,27.442,27.4029,27.4094,21700.0
2013-05-06 13:05:00,42.01,42.01,41.94,41.95,80500.0,27.4029,27.4029,27.3572,27.3637,80500.0
2013-05-06 13:10:00,41.95,41.96,41.93,41.94,41300.0,27.3637,27.3703,27.3507,27.3572,41300.0
2013-05-06 13:15:00,41.94,41.95,41.91,41.95,69100.0,27.3572,27.3637,27.3377,27.3637,69100.0
2013-05-06 13:20:00,41.94,41.98,41.94,41.98,17700.0,27.3572,27.3833,27.3572,27.3833,17700.0
2013-05-06 13:25:00,41.97,42.02,41.97,42.0,71300.0,27.3768,27.4094,27.3768,27.3964,71300.0
2013-05-06 13:30:00,42.0,42.04,42.0,42.04,37100.0,27.3964,27.4224,27.3964,27.4224,37100.0
2013-05-06 13:35:00,42.05,42.09,42.04,42.06,30800.0,27.429,27.4551,27.4224,27.4355,30800.0
2013-05-06 13:40:00,42.06,42.07,42.02,42.02,25000.0,27.4355,27.442,27.4094,27.4094,25000.0
2013-05-06 13:45:00,42.02,42.02,41.98,41.99,16400.0,27.4094,27.4094,27.3833,27.3898,16400.0
2013-05-06 13:50:00,41.99,42.05,41.99,42.05,10000.0,27.3898,27.429,27.3898,27.429,10000.0
2013-05-06 13:55:00,42.05,42.05,42.02,42.03,18900.0,27.429,27.429,27.4094,27.4159,18900.0
2013-05-06 14:00:00,42.03,42.03,42.02,42.02,6100.0,27.4159,27.4159,27.4094,27.4094,6100.0
2013-05-06 14:05:00,42.01,42.03,42.0,42.02,12800.0,27.4029,27.4159,27.3964,27.4094,12800.0
2013-05-06 14:10:00,42.03,42.04,42.0,42.02,13700.0,27.4159,27.4224,27.3964,27.4094,13700.0
2013-05-06 14:15:00,42.02,42.02,42.01,42.02,9200.0,27.4094,27.4094,27.4029,27.4094,9200.0
2013-05-06 14:20:00,42.02,42.06,42.02,42.05,12300.0,27.4094,27.4355,27.4094,27.429,12300.0
2013-05-06 14:25:00,42.06,42.08,42.05,42.08,14000.0,27.4355,27.4485,27.429,27.4485,14000.0
2013-05-06 14:30:00,42.07,42.09,42.07,42.09,11100.0,27.442,27.4551,27.442,27.4551,11100.0
2013-05-06 14:35:00,42.09,42.1,42.0,42.01,32900.0,27.4551,27.4616,27.3964,27.4029,32900.0
2013-05-06 14:40:00,42.0,42.01,41.99,41.99,17300.0,27.3964,27.4029,27.3898,27.3898,17300.0
2013-05-06 14:45:00,41.99,42.0,41.96,41.97,17000.0,27.3898,27.3964,27.3703,27.3768,17000.0
2013-05-06 14:50:00,41.97,41.99,41.97,41.99,27600.0,27.3768,27.3898,27.3768,27.3898,27600.0
2013-05-06 14:55:00,41.99,41.99,41.97,41.98,74200.0,27.3898,27.3898,27.3768,27.3833,74200.0
2013-05-06 15:00:00,41.98,42.03,41.98,42.02,38200.0,27.3833,27.4159,27.3833,27.4094,38200.0
2013-05-06 15:05:00,42.02,42.05,42.01,42.05,31400.0,27.4094,27.429,27.4029,27.429,31400.0
2013-05-06 15:10:00,42.04,42.08,42.04,42.08,30900.0,27.4224,27.4485,27.4224,27.4485,30900.0
2013-05-06 15:15:00,42.07,42.09,42.07,42.08,14000.0,27.442,27.4551,27.442,27.4485,14000.0
2013-05-06 15:20:00,42.08,42.12,42.08,42.1,34500.0,27.4485,27.4746,27.4485,27.4616,34500.0
2013-05-06 15:25:00,42.11,42.12,42.07,42.09,39900.0,27.4681,27.4746,27.442,27.4551,39900.0
2013-05-06 15:30:00,42.08,42.1,42.05,42.06,40300.0,27.4485,27.4616,27.429,27.4355,40300.0
2013-05-06 15:35:00,42.06,42.09,42.06,42.06,36200.0,27.4355,27.4551,27.4355,27.4355,36200.0
2013-05-06 15:40:00,42.06,42.07,42.0,42.01,71000.0,27.4355,27.442,27.3964,27.4029,71000.0
2013-05-06 15:45:00,42.01,42.02,41.98,41.98,68700.0,27.4029,27.4094,27.3833,27.3833,68700.0
2013-05-06 15:50:00,41.99,42.02,41.97,41.97,97000.0,27.3898,27.4094,27.3768,27.3768,97000.0
2013-05-06 15:55:00,41.97,42.02,41.95,42.02,262700.0,27.3768,27.4094,27.3637,27.4094,262700.0
2013-05-07 09:30:00,42.18,42.28,41.91,41.95,48000.0,27.5138,27.579,27.3377,27.3637,48000.0
2013-05-07 09:35:00,41.94,42.06,41.93,41.98,9500.0,27.3572,27.4355,27.3507,27.3833,9500.0
2013-05-07 09:40:00,42.03,42.03,41.94,41.97,30200.0,27.4159,27.4159,27.3572,27.3768,30200.0
2013-05-07 09:45:00,41.99,42.0,41.9,41.94,18900.0,27.3898,27.3964,27.3311,27.3572,18900.0
2013-05-07 09:50:00,41.97,42.03,41.91,41.92,49300.0,27.3768,27.4159,27.3377,27.3442,49300.0
2013-05-07 09:55:00,41.92,41.94,41.91,41.93,32500.0,27.3442,27.3572,27.3377,27.3507,32500.0
2013-05-07 10:00:00,41.95,42.1,41.93,42.09,177900.0,27.3637,27.4616,27.3507,27.4551,177900.0
2013-05-07 10:05:00,42.08,42.21,42.02,42.14,584000.0,27.4485,27.5333,27.4094,27.4877,584000.0
2013-05-07 10:10:00,42.13,42.13,42.01,42.06,91400.0,27.4812,27.4812,27.4029,27.4355,91400.0
2013-05-07 10:15:00,42.07,42.07,41.98,41.98,73100.0,27.442,27.442,27.3833,27.3833,73100.0
2013-05-07 10:20:00,41.98,41.99,41.93,41.97,31500.0,27.3833,27.3898,27.3507,27.3768,31500.0
2013-05-07 10:25:00,41.97,42.01,41.95,41.99,21100.0,27.3768,27.4029,27.3637,27.3898,21100.0
2013-05-07 10:30:00,41.98,42.02,41.95,42.01,49600.0,27.3833,27.4094,27.3637,27.4029,49600.0
2013-05-07 10:35:00,42.0,42.09,41.97,42.08,34100.0,27.3964,27.4551,27.3768,27.4485,34100.0
2013-05-07 10:40:00,42.08,42.11,42.07,42.1,17600.0,27.4485,27.4681,27.442,27.4616,17600.0
2013-05-07 10:45:00,42.1,42.14,42.1,42.13,22000.0,27.4616,27.4877,27.4616,27.4812,22000.0
2013-05-07 10:50:00,42.13,42.14,42.11,42.11,9300.0,27.4812,27.4877,27.4681,27.4681,9300.0
2013-05-07 10:55:00,42.12,42.13,42.09,42.1,16400.0,27.4746,27.4812,27.4551,27.4616,16400.0
2013-05-07 11:00:00,42.11,42.12,42.06,42.06,20200.0,27.4681,27.4746,27.4355,27.4355,20200.0
2013-05-07 11:05:00,42.07,42.07,42.03,42.04,22500.0,27.442,27.442,27.4159,27.4224,22500.0
2013-05-07 11:10:00,42.03,42.13,42.03,42.13,78800.0,27.4159,27.4812,27.4159,27.4812,78800.0
2013-05-07 11:15:00,42.12,42.14,42.09,42.13,22900.0,27.4746,27.4877,27.4551,27.4812,22900.0
2013-05-07 11:20:00,42.12,42.14,42.11,42.12,36800.0,27.4746,27.4877,27.4681,27.4746,36800.0
2013-05-07 11:25:00,42.13,42.13,42.09,42.09,45200.0,27.4812,27.4812,27.4551,27.4551,45200.0
2013-05-07 11:30:00,42.09,42.09,42.05,42.05,33400.0,27.4551,27.4551,27.429,27.429,33400.0
2013-05-07 11:35:00,42.05,42.09,42.05,42.07,20500.0,27.429,27.4551,27.429,27.442,20500.0
2013-05-07 11:40:00,42.08,42.09,42.06,42.08,12500.0,27.4485,27.4551,27.4355,27.4485,12500.0
2013-05-07 11:45:00,42.09,42.12,42.09,42.11,13200.0,27.4551,27.4746,27.4551,27.4681,13200.0
2013-05-07 11:50:00,42.11,42.11,42.08,42.1,13100.0,27.4681,27.4681,27.4485,27.4616,13100.0
2013-05-07 11:55:00,42.09,42.12,42.09,42.12,9400.0,27.4551,27.4746,27.4551,27.4746,9400.0
2013-05-07 12:00:00,42.11,42.16,42.11,42.15,94000.0,27.4681,27.5007,27.4681,27.4942,94000.0
2013-05-07 12:05:00,42.15,42.19,42.15,42.19,57100.0,27.4942,27.5203,27.4942,27.5203,57100.0
2013-05-07 12:10:00,42.2,42.23,42.19,42.23,44100.0,27.5268,27.5464,27.5203,27.5464,44100.0
2013-05-07 12:15:00,42.22,42.25,42.22,42.22,50800.0,27.5399,27.5594,27.5399,27.5399,50800.0
2013-05-07 12:20:00,42.22,42.22,42.2,42.21,42600.0,27.5399,27.5399,27.5268,27.5333,42600.0
2013-05-07 12:25:00,42.2,42.22,42.2,42.2,9200.0,27.5268,27.5399,27.5268,27.5268,9200.0
2013-05-07 12:30:00,42.19,42.2,42.12,42.12,18800.0,27.5203,27.5268,27.4746,27.4746,18800.0
2013-05-07 12:35:00,42.12,42.12,42.09,42.1,11200.0,27.4746,27.4746,27.4551,27.4616,11200.0
2013-05-07 12:40:00,42.11,42.13,42.1,42.12,27300.0,27.4681,27.4812,27.4616,27.4746,27300.0
2013-05-07 12:45:00,42.11,42.14,42.11,42.14,8800.0,27.4681,27.4877,27.4681,27.4877,8800.0
2013-05-07 12:50:00,42.13,42.15,42.12,42.12,8500.0,27.4812,27.4942,27.4746,27.4746,8500.0
2013-05-07 12:55:00,42.13,42.16,42.13,42.14,33000.0,27.4812,27.5007,27.4812,27.4877,33000.0
2013-05-07 13:00:00,42.15,42.16,42.11,42.13,13600.0,27.4942,27.5007,27.4681,27.4812,13600.0
2013-05-07 13:05:00,42.13,42.13,42.08,42.09,21400.0,27.4812,27.4812,27.4485,27.4551,21400.0
2013-05-07 13:10:00,42.09,42.12,42.04,42.06,58100.0,27.4551,27.4746,27.4224,27.4355,58100.0
2013-05-07 13:15:00,42.06,42.07,42.05,42.05,35300.0,27.4355,27.442,27.429,27.429,35300.0
2013-05-07 13:20:00,42.07,42.08,42.05,42.05,25700.0,27.442,27.4485,27.429,27.429,25700.0
2013-05-07 13:25:00,42.05,42.09,42.05,42.08,16000.0,27.429,27.4551,27.429,27.4485,16000.0
2013-05-07 13:30:00,42.07,42.1,42.06,42.09,15200.0,27.442,27.4616,27.4355,27.4551,15200.0
2013-05-07 13:35:00,42.09,42.12,42.08,42.08,20200.0,27.4551,27.4746,27.4485,27.4485,20200.0
2013-05-07 13:40:00,42.08,42.09,42.05,42.06,24500.0,27.4485,27.4551,27.429,27.4355,24500.0
2013-05-07 13:45:00,42.06,42.07,42.05,42.05,22600.0,27.4355,27.442,27.429,27.429,22600.0
2013-05-07 13:50:00,42.05,42.09,42.05,42.08,23000.0,27.429,27.4551,27.429,27.4485,23000.0
2013-05-07 13:55:00,42.08,42.12,42.05,42.07,45800.0,27.4485,27.4746,27.429,27.442,45800.0
2013-05-07 14:00:00,42.07,42.08,42.05,42.05,32900.0,27.442,27.4485,27.429,27.429,32900.0
2013-05-07 14:05:00,42.05,42.09,42.05,42.07,8200.0,27.429,27.4551,27.429,27.442,8200.0
2013-05-07 14:10:00,42.08,42.09,42.07,42.09,10800.0,27.4485,27.4551,27.442,27.4551,10800.0
2013-05-07 14:15:00,42.1,42.11,42.08,42.09,15000.0,27.4616,27.4681,27.4485,27.4551,15000.0
2013-05-07 14:20:00,42.08,42.08,42.06,42.06,16400.0,27.4485,27.4485,27.4355,27.4355,16400.0
2013-05-07 14:25:00,42.07,42.08,42.05,42.07,70700.0,27.442,27.4485,27.429,27.442,70700.0
2013-05-07 14:30:00,42.07,42.09,42.06,42.08,10900.0,27.442,27.4551,27.4355,27.4485,10900.0
2013-05-07 14:35:00,42.08,42.09,42.06,42.07,15000.0,27.4485,27.4551,27.4355,27.442,15000.0
2013-05-07 14:40:00,42.08,42.11,42.07,42.08,18600.0,27.4485,27.4681,27.442,27.4485,18600.0
2013-05-07 14:45:00,42.08,42.13,42.08,42.13,22100.0,27.4485,27.4812,27.4485,27.4812,22100.0
2013-05-07 14:50:00,42.12,42.14,42.1,42.13,30200.0,27.4746,27.4877,27.4616,27.4812,30200.0
2013-05-07 14:55:00,42.14,42.17,42.13,42.17,14800.0,27.4877,27.5072,27.4812,27.5072,14800.0
2013-05-07 15:00:00,42.17,42.21,42.16,42.21,19900.0,27.5072,27.5333,27.5007,27.5333,19900.0
2013-05-07 15:05:00,42.21,42.23,42.2,42.23,12900.0,27.5333,27.5464,27.5268,27.5464,12900.0
2013-05-07 15:10:00,42.24,42.31,42.23,42.31,44700.0,27.5529,27.5986,27.5464,27.5986,44700.0
2013-05-07 15:15:00,42.3,42.35,42.3,42.3,46500.0,27.592,27.6247,27.592,27.592,46500.0
2013-05-07 15:20:00,42.3,42.31,42.28,42.3,27900.0,27.592,27.5986,27.579,27.592,27900.0
2013-05-07 15:25:00,42.31,42.32,42.3,42.31,37700.0,27.5986,27.6051,27.592,27.5986,37700.0
2013-05-07 15:30:00,42.31,42.34,42.28,42.28,100000.0,27.5986,27.6181,27.579,27.579,100000.0
2013-05-07 15:35:00,42.29,42.32,42.28,42.32,89700.0,27.5855,27.6051,27.579,27.6051,89700.0
2013-05-07 15:40:00,42.32,42.35,42.32,42.34,28900.0,27.6051,27.6247,27.6051,27.6181,28900.0
2013-05-07 15:45:00,42.35,42.38,42.34,42.37,79400.0,27.6247,27.6442,27.6181,27.6377,79400.0
2013-05-07 15:50:00,42.37,42.39,42.36,42.39,81100.0,27.6377,27.6508,27.6312,27.6508,81100.0
2013-05-07 15:55:00,42.39,42.41,42.37,42.4,113300.0,27.6508,27.6638,27.6377,27.6573,113300.0
2013-05-08 09:30:00,42.4,42.42,42.3,42.37,43400.0,27.6573,27.6703,27.592,27.6377,43400.0
2013-05-08 09:35:00,42.38,42.45,42.37,42.45,7800.0,27.6442,27.6899,27.6377,27.6899,7800.0
2013-05-08 09:40:00,42.45,42.54,42.42,42.49,20700.0,27.6899,27.7486,27.6703,27.716,20700.0
2013-05-08 09:45:00,42.52,42.54,42.49,42.53,16300.0,27.7355,27.7486,27.716,27.7421,16300.0
2013-05-08 09:50:00,42.52,42.58,42.49,42.58,20500.0,27.7355,27.7747,27.716,27.7747,20500.0
2013-05-08 09:55:00,42.57,42.7,42.55,42.7,23600.0,27.7682,27.853,27.7551,27.853,23600.0
2013-05-08 10:00:00,42.69,42.77,42.68,42.69,36400.0,27.8464,27.8986,27.8399,27.8464,36400.0
2013-05-08 10:05:00,42.69,42.7,42.55,42.55,30300.0,27.8464,27.853,27.7551,27.7551,30300.0
2013-05-08 10:10:00,42.55,42.62,42.55,42.61,79200.0,27.7551,27.8008,27.7551,27.7943,79200.0
2013-05-08 10:15:00,42.61,42.66,42.58,42.6,18000.0,27.7943,27.8269,27.7747,27.7877,18000.0
2013-05-08 10:20:00,42.6,42.6,42.55,42.56,12100.0,27.7877,27.7877,27.7551,27.7616,12100.0
2013-05-08 10:25:00,42.56,42.64,42.55,42.63,7500.0,27.7616,27.8138,27.7551,27.8073,7500.0
2013-05-08 10:30:00,42.62,42.63,42.55,42.59,23400.0,27.8008,27.8073,27.7551,27.7812,23400.0
2013-05-08 10:35:00,42.59,42.66,42.59,42.61,9000.0,27.7812,27.8269,27.7812,27.7943,9000.0
2013-05-08 10:40:00,42.63,42.68,42.61,42.66,17500.0,27.8073,27.8399,27.7943,27.8269,17500.0
2013-05-08 10:45:00,42.67,42.68,42.62,42.63,20500.0,27.8334,27.8399,27.8008,27.8073,20500.0
2013-05-08 10:50:00,42.63,42.66,42.62,42.62,15500.0,27.8073,27.8269,27.8008,27.8008,15500.0
2013-05-08 10:55:00,42.62,42.64,42.58,42.58,16600.0,27.8008,27.8138,27.7747,27.7747,16600.0
2013-05-08 11:00:00,42.58,42.65,42.58,42.64,13900.0,27.7747,27.8203,27.7747,27.8138,13900.0
2013-05-08 11:05:00,42.63,42.66,42.62,42.66,7000.0,27.8073,27.8269,27.8008,27.8269,7000.0
2013-05-08 11:10:00,42.67,42.68,42.65,42.66,4900.0,27.8334,27.8399,27.8203,27.8269,4900.0
2013-05-08 11:15:00,42.67,42.7,42.67,42.68,7300.0,27.8334,27.853,27.8334,27.8399,7300.0
2013-05-08 11:20:00,42.68,42.71,42.67,42.7,11200.0,27.8399,27.8595,27.8334,27.853,11200.0
2013-05-08 11:25:00,42.7,42.72,42.68,42.69,13100.0,27.853,27.866,27.8399,27.8464,13100.0
2013-05-08 11:30:00,42.68,42.7,42.67,42.69,13000.0,27.8399,27.853,27.8334,27.8464,13000.0
2013-05-08 11:35:00,42.69,42.72,42.69,42.72,9000.0,27.8464,27.866,27.8464,27.866,9000.0
2013-05-08 11:40:00,42.72,42.73,42.7,42.73,16000.0,27.866,27.8725,27.853,27.8725,16000.0
2013-05-08 11:45:00,42.72,42.73,42.7,42.7,11100.0,27.866,27.8725,27.853,27.853,11100.0
2013-05-08 11:50:00,42.71,42.71,42.68,42.69,35700.0,27.8595,27.8595,27.8399,27.8464,35700.0
2013-05-08 11:55:00,42.67,42.72,42.67,42.69,26800.0,27.8334,27.866,27.8334,27.8464,26800.0
2013-05-08 12:00:00,42.69,42.72,42.69,42.7,23500.0,27.8464,27.866,27.8464,27.853,23500.0
2013-05-08 12:05:00,42.7,42.73,42.7,42.7,22900.0,27.853,27.8725,27.853,27.853,22900.0
2013-05-08 12:10:00,42.7,42.75,42.69,42.75,20600.0,27.853,27.8856,27.8464,27.8856,20600.0
2013-05-08 12:15:00,42.74,42.79,42.73,42.79,113100.0,27.8791,27.9117,27.8725,27.9117,113100.0
2013-05-08 12:20:00,42.79,42.81,42.75,42.8,29100.0,27.9117,27.9247,27.8856,27.9182,29100.0
2013-05-08 12:25:00,42.79,42.8,42.75,42.75,18800.0,27.9117,27.9182,27.8856,27.8856,18800.0
2013-05-08 12:30:00,42.76,42.76,42.71,42.72,23500.0,27.8921,27.8921,27.8595,27.866,23500.0
2013-05-08 12:35:00,42.72,42.73,42.71,42.71,12400.0,27.866,27.8725,27.8595,27.8595,12400.0
2013-05-08 12:40:00,42.71,42.71,42.69,42.69,9200.0,27.8595,27.8595,27.8464,27.8464,9200.0
2013-05-08 12:45:00,42.7,42.72,42.7,42.71,11600.0,27.853,27.866,27.853,27.8595,11600.0
2013-05-08 12:50:00,42.71,42.71,42.69,42.7,22000.0,27.8595,27.8595,27.8464,27.853,22000.0
2013-05-08 12:55:00,42.69,42.7,42.66,42.67,11600.0,27.8464,27.853,27.8269,27.8334,11600.0
2013-05-08 13:00:00,42.68,42.69,42.67,42.68,13500.0,27.8399,27.8464,27.8334,27.8399,13500.0
2013-05-08 13:05:00,42.69,42.71,42.68,42.68,45000.0,27.8464,27.8595,27.8399,27.8399,45000.0
2013-05-08 13:10:00,42.68,42.7,42.67,42.68,16100.0,27.8399,27.853,27.8334,27.8399,16100.0
2013-05-08 13:15:00,42.68,42.7,42.68,42.7,43700.0,27.8399,27.853,27.8399,27.853,43700.0
2013-05-08 13:20:00,42.7,42.73,42.7,42.72,12700.0,27.853,27.8725,27.853,27.866,12700.0
2013-05-08 13:25:00,42.72,42.73,42.7,42.71,10400.0,27.866,27.8725,27.853,27.8595,10400.0
2013-05-08 13:30:00,42.71,42.72,42.69,42.72,14400.0,27.8595,27.866,27.8464,27.866,14400.0
2013-05-08 13:35:00,42.72,42.73,42.69,42.71,13700.0,27.866,27.8725,27.8464,27.8595,13700.0
2013-05-08 13:40:00,42.69,42.71,42.68,42.69,21900.0,27.8464,27.8595,27.8399,27.8464,21900.0
2013-05-08 13:45:00,42.7,42.7,42.67,42.69,15300.0,27.853,27.853,27.8334,27.8464,15300.0
2013-05-08 13:50:00,42.68,42.71,42.67,42.71,11900.0,27.8399,27.8595,27.8334,27.8595,11900.0
2013-05-08 13:55:00,42.72,42.72,42.67,42.67,14900.0,27.866,27.866,27.8334,27.8334,14900.0
2013-05-08 14:00:00,42.68,42.71,42.67,42.71,17700.0,27.8399,27.8595,27.8334,27.8595,17700.0
2013-05-08 14:05:00,42.7,42.72,42.69,42.71,11900.0,27.853,27.866,27.8464,27.8595,11900.0
2013-05-08 14:10:00,42.7,42.73,42.69,42.73,18000.0,27.853,27.8725,27.8464,27.8725,18000.0
2013-05-08 14:15:00,42.72,42.75,42.71,42.75,10600.0,27.866,27.8856,27.8595,27.8856,10600.0
2013-05-08 14:20:00,42.75,42.79,42.74,42.79,12500.0,27.8856,27.9117,27.8791,27.9117,12500.0
2013-05-08 14:25:00,42.79,42.81,42.76,42.81,19400.0,27.9117,27.9247,27.8921,27.9247,19400.0
2013-05-08 14:30:00,42.8,42.84,42.75,42.76,23700.0,27.9182,27.9443,27.8856,27.8921,23700.0
2013-05-08 14:35:00,42.77,42.79,42.73,42.78,20700.0,27.8986,27.9117,27.8725,27.9051,20700.0
2013-05-08 14:40:00,42.78,42.79,42.75,42.78,20100.0,27.9051,27.9117,27.8856,27.9051,20100.0
2013-05-08 14:45:00,42.77,42.77,42.71,42.76,20200.0,27.8986,27.8986,27.8595,27.8921,20200.0
2013-05-08 14:50:00,42.75,42.79,42.75,42.79,19600.0,27.8856,27.9117,27.8856,27.9117,19600.0
2013-05-08 14:55:00,42.79,42.8,42.77,42.79,16800.0,27.9117,27.9182,27.8986,27.9117,16800.0
2013-05-08 15:00:00,42.78,42.79,42.76,42.78,24700.0,27.9051,27.9117,27.8921,27.9051,24700.0
2013-05-08 15:05:00,42.78,42.79,42.76,42.79,25100.0,27.9051,27.9117,27.8921,27.9117,25100.0
2013-05-08 15:10:00,42.77,42.81,42.77,42.79,62300.0,27.8986,27.9247,27.8986,27.9117,62300.0
2013-05-08 15:15:00,42.78,42.82,42.77,42.8,33100.0,27.9051,27.9312,27.8986,27.9182,33100.0
2013-05-08 15:20:00,42.8,42.82,42.77,42.8,43000.0,27.9182,27.9312,27.8986,27.9182,43000.0
2013-05-08 15:25:00,42.8,42.87,42.79,42.86,44900.0,27.9182,27.9639,27.9117,27.9573,44900.0
2013-05-08 15:30:00,42.86,42.89,42.85,42.86,30400.0,27.9573,27.9769,27.9508,27.9573,30400.0
2013-05-08 15:35:00,42.86,42.89,42.85,42.88,53300.0,27.9573,27.9769,27.9508,27.9704,53300.0
2013-05-08 15:40:00,42.88,42.9,42.88,42.88,24900.0,27.9704,27.9834,27.9704,27.9704,24900.0
2013-05-08 15:45:00,42.89,42.95,42.88,42.95,52900.0,27.9769,28.016,27.9704,28.016,52900.0
2013-05-08 15:50:00,42.95,42.95,42.87,42.9,123600.0,28.016,28.016,27.9639,27.9834,123600.0
2013-05-08 15:55:00,42.9,42.95,42.9,42.94,100200.0,27.9834,28.016,27.9834,28.0095,100200.0
2013-05-09 09:30:00,42.97,43.0,42.82,42.88,75100.0,28.0291,28.0487,27.9312,27.9704,75100.0
2013-05-09 09:35:00,42.87,42.94,42.78,42.91,37800.0,27.9639,28.0095,27.9051,27.9899,37800.0
2013-05-09 09:40:00,42.92,42.96,42.83,42.88,41300.0,27.9965,28.0226,27.9378,27.9704,41300.0
2013-05-09 09:45:00,42.89,42.95,42.88,42.88,19300.0,27.9769,28.016,27.9704,27.9704,19300.0
2013-05-09 09:50:00,42.88,42.89,42.83,42.87,35100.0,27.9704,27.9769,27.9378,27.9639,35100.0
2013-05-09 09:55:00,42.87,42.91,42.84,42.88,26000.0,27.9639,27.9899,27.9443,27.9704,26000.0
2013-05-09 10:00:00,42.88,42.91,42.83,42.84,25900.0,27.9704,27.9899,27.9378,27.9443,25900.0
2013-05-09 10:05:00,42.84,42.84,42.72,42.73,35200.0,27.9443,27.9443,27.866,27.8725,35200.0
2013-05-09 10:10:00,42.72,42.75,42.7,42.7,44900.0,27.866,27.8856,27.853,27.853,44900.0
2013-05-09 10:15:00,42.7,42.71,42.65,42.65,24000.0,27.853,27.8595,27.8203,27.8203,24000.0
2013-05-09 10:20:00,42.66,42.72,42.63,42.7,45500.0,27.8269,27.866,27.8073,27.853,45500.0
2013-05-09 10:25:00,42.7,42.73,42.67,42.72,23100.0,27.853,27.8725,27.8334,27.866,23100.0
2013-05-09 10:30:00,42.72,42.77,42.72,42.74,56000.0,27.866,27.8986,27.866,27.8791,56000.0
2013-05-09 10:35:00,42.74,42.74,42.71,42.72,24700.0,27.8791,27.8791,27.8595,27.866,24700.0
2013-05-09 10:40:00,42.72,42.72,42.67,42.69,35100.0,27.866,27.866,27.8334,27.8464,35100.0
2013-05-09 10:45:00,42.7,42.75,42.69,42.75,39800.0,27.853,27.8856,27.8464,27.8856,39800.0
2013-05-09 10:50:00,42.74,42.78,42.73,42.76,36400.0,27.8791,27.9051,27.8725,27.8921,36400.0
2013-05-09 10:55:00,42.76,42.77,42.73,42.73,54300.0,27.8921,27.8986,27.8725,27.8725,54300.0
2013-05-09 11:00:00,42.73,42.75,42.69,42.74,25700.0,27.8725,27.8856,27.8464,27.8791,25700.0
2013-05-09 11:05:00,42.74,42.75,42.71,42.75,19200.0,27.8791,27.8856,27.8595,27.8856,19200.0
2013-05-09 11:10:00,42.75,42.78,42.75,42.78,15500.0,27.8856,27.9051,27.8856,27.9051,15500.0
2013-05-09 11:15:00,42.78,42.81,42.76,42.77,24500.0,27.9051,27.9247,27.8921,27.8986,24500.0
2013-05-09 11:20:00,42.77,42.77,42.72,42.74,36100.0,27.8986,27.8986,27.866,27.8791,36100.0
2013-05-09 11:25:00,42.73,42.76,42.71,42.72,44600.0,27.8725,27.8921,27.8595,27.866,44600.0
2013-05-09 11:30:00,42.73,42.76,42.71,42.72,25200.0,27.8725,27.8921,27.8595,27.866,25200.0
2013-05-09 11:35:00,42.72,42.76,42.71,42.73,53100.0,27.866,27.8921,27.8595,27.8725,53100.0
2013-05-09 11:40:00,42.73,42.77,42.73,42.76,24800.0,27.8725,27.8986,27.8725,27.8921,24800.0
2013-05-09 11:45:00,42.75,42.8,42.75,42.79,11700.0,27.8856,27.9182,27.8856,27.9117,11700.0
2013-05-09 11:50:00,42.78,42.79,42.75,42.79,12000.0,27.9051,27.9117,27.8856,27.9117,12000.0
2013-05-09 11:55:00,42.78,42.79,42.76,42.78,14100.0,27.9051,27.9117,27.8921,27.9051,14100.0
2013-05-09 12:00:00,42.79,42.82,42.76,42.78,14200.0,27.9117,27.9312,27.8921,27.9051,14200.0
2013-05-09 12:05:00,42.8,42.85,42.76,42.85,18400.0,27.9182,27.9508,27.8921,27.9508,18400.0
2013-05-09 12:10:00,42.86,42.87,42.85,42.87,11200.0,27.9573,27.9639,27.9508,27.9639,11200.0
2013-05-09 12:15:00,42.86,42.87,42.84,42.85,8600.0,27.9573,27.9639,27.9443,27.9508,8600.0
2013-05-09 12:20:00,42.85,42.86,42.83,42.85,34000.0,27.9508,27.9573,27.9378,27.9508,34000.0
2013-05-09 12:25:00,42.85,42.85,42.82,42.83,10600.0,27.9508,27.9508,27.9312,27.9378,10600.0
2013-05-09 12:30:00,42.82,42.86,42.82,42.85,62700.0,27.9312,27.9573,27.9312,27.9508,62700.0
2013-05-09 12:35:00,42.86,42.86,42.85,42.85,12200.0,27.9573,27.9573,27.9508,27.9508,12200.0
2013-05-09 12:40:00,42.86,42.88,42.85,42.86,11200.0,27.9573,27.9704,27.9508,27.9573,11200.0
2013-05-09 12:45:00,42.85,42.85,42.83,42.85,11100.0,27.9508,27.9508,27.9378,27.9508,11100.0
2013-05-09 12:50:00,42.86,42.89,42.85,42.87,9600.0,27.9573,27.9769,27.9508,27.9639,9600.0
2013-05-09 12:55:00,42.87,42.92,42.87,42.91,25200.0,27.9639,27.9965,27.9639,27.9899,25200.0
2013-05-09 13:00:00,42.91,42.94,42.9,42.94,7200.0,27.9899,28.0095,27.9834,28.0095,7200.0
2013-05-09 13:05:00,42.95,42.97,42.94,42.96,8400.0,28.016,28.0291,28.0095,28.0226,8400.0
2013-05-09 13:10:00,42.95,42.98,42.94,42.96,15600.0,28.016,28.0356,28.0095,28.0226,15600.0
2013-05-09 13:15:00,42.97,42.99,42.97,42.98,16200.0,28.0291,28.0421,28.0291,28.0356,16200.0
2013-05-09 13:20:00,42.98,42.99,42.96,42.97,17200.0,28.0356,28.0421,28.0226,28.0291,17200.0
2013-05-09 13:25:00,42.98,43.0,42.96,42.99,20400.0,28.0356,28.0487,28.0226,28.0421,20400.0
2013-05-09 13:30:00,43.0,43.02,42.98,43.01,41100.0,28.0487,28.0617,28.0356,28.0552,41100.0
2013-05-09 13:35:00,43.02,43.03,42.99,42.99,33400.0,28.0617,28.0682,28.0421,28.0421,33400.0
2013-05-09 13:40:00,42.98,43.04,42.96,43.04,47100.0,28.0356,28.0747,28.0226,28.0747,47100.0
2013-05-09 13:45:00,43.04,43.16,43.04,43.16,83900.0,28.0747,28.153,28.0747,28.153,83900.0
2013-05-09 13:50:00,43.15,43.2,43.14,43.18,28500.0,28.1465,28.1791,28.14,28.1661,28500.0
2013-05-09 13:55:00,43.16,43.19,43.14,43.15,34400.0,28.153,28.1726,28.14,28.1465,34400.0
2013-05-09 14:00:00,43.15,43.15,43.06,43.06,41500.0,28.1465,28.1465,28.0878,28.0878,41500.0
2013-05-09 14:05:00,43.06,43.06,43.0,43.0,20100.0,28.0878,28.0878,28.0487,28.0487,20100.0
2013-05-09 14:10:00,42.99,43.0,42.96,42.97,17200.0,28.0421,28.0487,28.0226,28.0291,17200.0
2013-05-09 14:15:00,42.97,42.97,42.94,42.97,20200.0,28.0291,28.0291,28.0095,28.0291,20200.0
2013-05-09 14:20:00,42.97,43.01,42.95,43.0,17500.0,28.0291,28.0552,28.016,28.0487,17500.0
2013-05-09 14:25:00,43.0,43.05,42.99,43.03,21900.0,28.0487,28.0813,28.0421,28.0682,21900.0
2013-05-09 14:30:00,43.02,43.02,42.97,42.98,29700.0,28.0617,28.0617,28.0291,28.0356,29700.0
2013-05-09 14:35:00,42.98,42.98,42.92,42.93,19300.0,28.0356,28.0356,27.9965,28.003,19300.0
2013-05-09 14:40:00,42.92,42.95,42.9,42.94,25600.0,27.9965,28.016,27.9834,28.0095,25600.0
2013-05-09 14:45:00,42.94,42.94,42.88,42.88,11800.0,28.0095,28.0095,27.9704,27.9704,11800.0
2013-05-09 14:50:00,42.89,42.91,42.86,42.88,36600.0,27.9769,27.9899,27.9573,27.9704,36600.0
2013-05-09 14:55:00,42.88,42.89,42.82,42.82,36900.0,27.9704,27.9769,27.9312,27.9312,36900.0
2013-05-09 15:00:00,42.81,42.84,42.73,42.81,33700.0,27.9247,27.9443,27.8725,27.9247,33700.0
2013-05-09 15:05:00,42.82,42.92,42.82,42.89,68000.0,27.9312,27.9965,27.9312,27.9769,68000.0
2013-05-09 15:10:00,42.88,42.93,42.88,42.88,14900.0,27.9704,28.003,27.9704,27.9704,14900.0
2013-05-09 15:15:00,42.87,42.93,42.84,42.93,21100.0,27.9639,28.003,27.9443,28.003,21100.0
2013-05-09 15:20:00,42.94,42.97,42.92,42.96,37200.0,28.0095,28.0291,27.9965,28.0226,37200.0
2013-05-09 15:25:00,42.97,42.97,42.91,42.94,45900.0,28.0291,28.0291,27.9899,28.0095,45900.0
2013-05-09 15:30:00,42.94,43.02,42.94,43.0,53800.0,28.0095,28.0617,28.0095,28.0487,53800.0
2013-05-09 15:35:00,43.0,43.03,42.98,43.02,91400.0,28.0487,28.0682,28.0356,28.0617,91400.0
2013-05-09 15:40:00,43.02,43.09,43.02,43.09,108200.0,28.0617,28.1074,28.0617,28.1074,108200.0
2013-05-09 15:45:00,43.08,43.09,43.04,43.08,156300.0,28.1008,28.1074,28.0747,28.1008,156300.0
2013-05-09 15:50:00,43.09,43.09,43.0,43.01,169200.0,28.1074,28.1074,28.0487,28.0552,169200.0
2013-05-09 15:55:00,43.01,43.16,43.0,43.15,354800.0,28.0552,28.153,28.0487,28.1465,354800.0
2013-05-10 09:30:00,43.11,43.2,43.04,43.2,39000.0,28.1204,28.1791,28.0747,28.1791,39000.0
2013-05-10 09:35:00,43.19,43.28,43.16,43.28,69600.0,28.1726,28.2313,28.153,28.2313,69600.0
2013-05-10 09:40:00,43.27,43.29,43.14,43.23,21400.0,28.2248,28.2378,28.14,28.1987,21400.0
2013-05-10 09:45:00,43.25,43.37,43.21,43.35,21300.0,28.2117,28.29,28.1856,28.277,21300.0
2013-05-10 09:50:00,43.35,43.37,43.28,43.31,25400.0,28.277,28.29,28.2313,28.2509,25400.0
2013-05-10 09:55:00,43.31,43.46,43.29,43.42,34400.0,28.2509,28.3487,28.2378,28.3226,34400.0
2013-05-10 10:00:00,43.41,43.55,43.41,43.53,56100.0,28.3161,28.4074,28.3161,28.3944,56100.0
2013-05-10 10:05:00,43.53,43.72,43.53,43.69,58600.0,28.3944,28.5183,28.3944,28.4987,58600.0
2013-05-10 10:10:00,43.68,43.68,43.55,43.65,30900.0,28.4922,28.4922,28.4074,28.4726,30900.0
2013-05-10 10:15:00,43.64,43.75,43.63,43.74,52000.0,28.4661,28.5379,28.4596,28.5313,52000.0
2013-05-10 10:20:00,43.73,43.73,43.65,43.7,38200.0,28.5248,28.5248,28.4726,28.5053,38200.0
2013-05-10 10:25:00,43.7,43.7,43.65,43.65,31400.0,28.5053,28.5053,28.4726,28.4726,31400.0
2013-05-10 10:30:00,43.65,43.74,43.63,43.7,91000.0,28.4726,28.5313,28.4596,28.5053,91000.0
2013-05-10 10:35:00,43.7,43.71,43.62,43.63,63400.0,28.5053,28.5118,28.4531,28.4596,63400.0
2013-05-10 10:40:00,43.62,43.65,43.6,43.62,61800.0,28.4531,28.4726,28.44,28.4531,61800.0
2013-05-10 10:45:00,43.63,43.75,43.59,43.74,103100.0,28.4596,28.5379,28.4335,28.5313,103100.0
2013-05-10 10:50:00,43.73,43.79,43.7,43.77,59100.0,28.5248,28.564,28.5053,28.5509,59100.0
2013-05-10 10:55:00,43.77,43.78,43.73,43.76,45900.0,28.5509,28.5574,28.5248,28.5444,45900.0
2013-05-10 11:00:00,43.76,43.77,43.71,43.73,38100.0,28.5444,28.5509,28.5118,28.5248,38100.0
2013-05-10 11:05:00,43.73,43.8,43.73,43.79,45500.0,28.5248,28.5705,28.5248,28.564,45500.0
2013-05-10 11:10:00,43.78,43.85,43.77,43.85,24100.0,28.5574,28.6031,28.5509,28.6031,24100.0
2013-05-10 11:15:00,43.85,43.85,43.73,43.73,71000.0,28.6031,28.6031,28.5248,28.5248,71000.0
2013-05-10 11:20:00,43.73,43.73,43.53,43.6,154600.0,28.5248,28.5248,28.3944,28.44,154600.0
2013-05-10 11:25:00,43.59,43.68,43.59,43.68,26700.0,28.4335,28.4922,28.4335,28.4922,26700.0
2013-05-10 11:30:00,43.68,43.76,43.68,43.7,54200.0,28.4922,28.5444,28.4922,28.5053,54200.0
2013-05-10 11:35:00,43.7,43.71,43.6,43.6,68800.0,28.5053,28.5118,28.44,28.44,68800.0
2013-05-10 11:40:00,43.58,43.61,43.55,43.6,71800.0,28.427,28.4466,28.4074,28.44,71800.0
2013-05-10 11:45:00,43.6,43.64,43.59,43.59,79400.0,28.44,28.4661,28.4335,28.4335,79400.0
2013-05-10 11:50:00,43.59,43.61,43.58,43.61,53200.0,28.4335,28.4466,28.427,28.4466,53200.0
2013-05-10 11:55:00,43.6,43.68,43.6,43.66,23400.0,28.44,28.4922,28.44,28.4792,23400.0
2013-05-10 12:00:00,43.66,43.68,43.66,43.67,26700.0,28.4792,28.4922,28.4792,28.4857,26700.0
2013-05-10 12:05:00,43.67,43.69,43.64,43.65,103700.0,28.4857,28.4987,28.4661,28.4726,103700.0
2013-05-10 12:10:00,43.64,43.71,43.64,43.7,26700.0,28.4661,28.5118,28.4661,28.5053,26700.0
2013-05-10 12:15:00,43.7,43.71,43.65,43.66,40600.0,28.5053,28.5118,28.4726,28.4792,40600.0
2013-05-10 12:20:00,43.66,43.73,43.65,43.73,27100.0,28.4792,28.5248,28.4726,28.5248,27100.0
2013-05-10 12:25:00,43.72,43.72,43.66,43.67,15100.0,28.5183,28.5183,28.4792,28.4857,15100.0
2013-05-10 12:30:00,43.67,43.7,43.67,43.69,15700.0,28.4857,28.5053,28.4857,28.4987,15700.0
2013-05-10 12:35:00,43.68,43.7,43.68,43.68,17300.0,28.4922,28.5053,28.4922,28.4922,17300.0
2013-05-10 12:40:00,43.68,43.73,43.68,43.72,37300.0,28.4922,28.5248,28.4922,28.5183,37300.0
2013-05-10 12:45:00,43.72,43.73,43.66,43.69,36100.0,28.5183,28.5248,28.4792,28.4987,36100.0
2013-05-10 12:50:00,43.69,43.7,43.65,43.67,38500.0,28.4987,28.5053,28.4726,28.4857,38500.0
2013-05-10 12:55:00,43.68,43.7,43.68,43.69,72600.0,28.4922,28.5053,28.4922,28.4987,72600.0
2013-05-10 13:00:00,43.7,43.7,43.68,43.68,28800.0,28.5053,28.5053,28.4922,28.4922,28800.0
2013-05-10 13:05:00,43.68,43.7,43.68,43.69,45700.0,28.4922,28.5053,28.4922,28.4987,45700.0
2013-05-10 13:10:00,43.69,43.7,43.68,43.69,5700.0,28.4987,28.5053,28.4922,28.4987,5700.0
2013-05-10 13:15:00,43.69,43.71,43.68,43.7,32600.0,28.4987,28.5118,28.4922,28.5053,32600.0
2013-05-10 13:20:00,43.7,43.71,43.69,43.7,48200.0,28.5053,28.5118,28.4987,28.5053,48200.0
2013-05-10 13:25:00,43.69,43.7,43.68,43.69,39200.0,28.4987,28.5053,28.4922,28.4987,39200.0
2013-05-10 13:30:00,43.68,43.69,43.67,43.68,41200.0,28.4922,28.4987,28.4857,28.4922,41200.0
2013-05-10 13:35:00,43.68,43.68,43.62,43.62,38200.0,28.4922,28.4922,28.4531,28.4531,38200.0
2013-05-10 13:40:00,43.61,43.64,43.61,43.64,34700.0,28.4466,28.4661,28.4466,28.4661,34700.0
2013-05-10 13:45:00,43.64,43.7,43.64,43.68,31400.0,28.4661,28.5053,28.4661,28.4922,31400.0
2013-05-10 13:50:00,43.68,43.7,43.67,43.68,163500.0,28.4922,28.5053,28.4857,28.4922,163500.0
2013-05-10 13:55:00,43.69,43.7,43.68,43.68,33500.0,28.4987,28.5053,28.4922,28.4922,33500.0
2013-05-10 14:00:00,43.69,43.7,43.65,43.69,115000.0,28.4987,28.5053,28.4726,28.4987,115000.0
2013-05-10 14:05:00,43.69,43.69,43.64,43.67,63300.0,28.4987,28.4987,28.4661,28.4857,63300.0
2013-05-10 14:10:00,43.68,43.7,43.67,43.7,29100.0,28.4922,28.5053,28.4857,28.5053,29100.0
2013-05-10 14:15:00,43.69,43.7,43.66,43.66,22700.0,28.4987,28.5053,28.4792,28.4792,22700.0
2013-05-10 14:20:00,43.67,43.67,43.63,43.63,15400.0,28.4857,28.4857,28.4596,28.4596,15400.0
2013-05-10 14:25:00,43.63,43.68,43.63,43.67,34200.0,28.4596,28.4922,28.4596,28.4857,34200.0
2013-05-10 14:30:00,43.67,43.69,43.67,43.68,27600.0,28.4857,28.4987,28.4857,28.4922,27600.0
2013-05-10 14:35:00,43.68,43.68,43.63,43.63,20600.0,28.4922,28.4922,28.4596,28.4596,20600.0
2013-05-10 14:40:00,43.63,43.65,43.63,43.63,23800.0,28.4596,28.4726,28.4596,28.4596,23800.0
2013-05-10 14:45:00,43.63,43.67,43.63,43.67,53800.0,28.4596,28.4857,28.4596,28.4857,53800.0
2013-05-10 14:50:00,43.67,43.7,43.67,43.69,75900.0,28.4857,28.5053,28.4857,28.4987,75900.0
2013-05-10 14:55:00,43.69,43.69,43.66,43.68,21400.0,28.4987,28.4987,28.4792,28.4922,21400.0
2013-05-10 15:00:00,43.67,43.7,43.63,43.65,80500.0,28.4857,28.5053,28.4596,28.4726,80500.0
2013-05-10 15:05:00,43.65,43.67,43.63,43.64,30300.0,28.4726,28.4857,28.4596,28.4661,30300.0
2013-05-10 15:10:00,43.64,43.68,43.63,43.68,41700.0,28.4661,28.4922,28.4596,28.4922,41700.0
2013-05-10 15:15:00,43.67,43.68,43.64,43.65,35400.0,28.4857,28.4922,28.4661,28.4726,35400.0
2013-05-10 15:20:00,43.65,43.7,43.65,43.65,65300.0,28.4726,28.5053,28.4726,28.4726,65300.0
2013-05-10 15:25:00,43.66,43.66,43.62,43.65,49400.0,28.4792,28.4792,28.4531,28.4726,49400.0
2013-05-10 15:30:00,43.64,43.65,43.63,43.63,29700.0,28.4661,28.4726,28.4596,28.4596,29700.0
2013-05-10 15:35:00,43.64,43.67,43.63,43.64,53300.0,28.4661,28.4857,28.4596,28.4661,53300.0
2013-05-10 15:40:00,43.65,43.68,43.63,43.63,78300.0,28.4726,28.4922,28.4596,28.4596,78300.0
2013-05-10 15:45:00,43.64,43.66,43.63,43.66,173300.0,28.4661,28.4792,28.4596,28.4792,173300.0
2013-05-10 15:50:00,43.66,43.68,43.64,43.65,121900.0,28.4792,28.4922,28.4661,28.4726,121900.0
2013-05-10 15:55:00,43.65,43.66,43.58,43.63,358800.0,28.4726,28.4792,28.427,28.4596,358800.0
2013-05-13 09:30:00,43.43,43.56,43.41,43.5,66900.0,28.3291,28.4139,28.3161,28.3748,66900.0
2013-05-13 09:35:00,43.51,43.54,43.4,43.47,46800.0,28.3813,28.4009,28.3096,28.3552,46800.0
2013-05-13 09:40:00,43.47,43.47,43.34,43.35,30200.0,28.3552,28.3552,28.2704,28.277,30200.0
2013-05-13 09:45:00,43.33,43.34,43.23,43.24,16800.0,28.2639,28.2704,28.1987,28.2052,16800.0
2013-05-13 09:50:00,43.25,43.25,43.07,43.07,52200.0,28.2117,28.2117,28.0943,28.0943,52200.0
2013-05-13 09:55:00,43.07,43.12,43.0,43.02,48200.0,28.0943,28.1269,28.0487,28.0617,48200.0
2013-05-13 10:00:00,43.0,43.15,42.94,43.14,36500.0,28.0487,28.1465,28.0095,28.14,36500.0
2013-05-13 10:05:00,43.12,43.13,43.03,43.06,61200.0,28.1269,28.1334,28.0682,28.0878,61200.0
2013-05-13 10:10:00,43.07,43.09,42.93,42.95,184900.0,28.0943,28.1074,28.003,28.016,184900.0
2013-05-13 10:15:00,42.95,42.96,42.86,42.88,63800.0,28.016,28.0226,27.9573,27.9704,63800.0
2013-05-13 10:20:00,42.88,42.97,42.84,42.92,39100.0,27.9704,28.0291,27.9443,27.9965,39100.0
2013-05-13 10:25:00,42.91,42.98,42.91,42.98,27400.0,27.9899,28.0356,27.9899,28.0356,27400.0
2013-05-13 10:30:00,42.98,43.0,42.95,42.97,86900.0,28.0356,28.0487,28.016,28.0291,86900.0
2013-05-13 10:35:00,42.98,43.01,42.97,42.98,51000.0,28.0356,28.0552,28.0291,28.0356,51000.0
2013-05-13 10:40:00,42.97,42.99,42.96,42.96,65100.0,28.0291,28.0421,28.0226,28.0226,65100.0
2013-05-13 10:45:00,42.97,42.98,42.93,42.94,35200.0,28.0291,28.0356,28.003,28.0095,35200.0
2013-05-13 10:50:00,42.95,42.95,42.89,42.92,49300.0,28.016,28.016,27.9769,27.9965,49300.0
2013-05-13 10:55:00,42.93,42.94,42.86,42.86,57800.0,28.003,28.0095,27.9573,27.9573,57800.0
2013-05-13 11:00:00,42.87,42.9,42.86,42.89,28400.0,27.9639,27.9834,27.9573,27.9769,28400.0
2013-05-13 11:05:00,42.89,42.9,42.81,42.81,54400.0,27.9769,27.9834,27.9247,27.9247,54400.0
2013-05-13 11:10:00,42.82,42.84,42.76,42.84,86100.0,27.9312,27.9443,27.8921,27.9443,86100.0
2013-05-13 11:15:00,42.84,42.87,42.75,42.86,70300.0,27.9443,27.9639,27.8856,27.9573,70300.0
2013-05-13 11:20:00,42.85,42.91,42.81,42.84,41600.0,27.9508,27.9899,27.9247,27.9443,41600.0
2013-05-13 11:25:00,42.83,42.87,42.79,42.85,36100.0,27.9378,27.9639,27.9117,27.9508,36100.0
2013-05-13 11:30:00,42.85,42.86,42.82,42.85,21600.0,27.9508,27.9573,27.9312,27.9508,21600.0
2013-05-13 11:35:00,42.85,42.89,42.84,42.89,27100.0,27.9508,27.9769,27.9443,27.9769,27100.0
2013-05-13 11:40:00,42.89,42.9,42.83,42.83,43600.0,27.9769,27.9834,27.9378,27.9378,43600.0
2013-05-13 11:45:00,42.84,42.88,42.83,42.87,28600.0,27.9443,27.9704,27.9378,27.9639,28600.0
2013-05-13 11:50:00,42.87,42.89,42.84,42.85,27600.0,27.9639,27.9769,27.9443,27.9508,27600.0
2013-05-13 11:55:00,42.85,42.87,42.83,42.83,25500.0,27.9508,27.9639,27.9378,27.9378,25500.0
2013-05-13 12:00:00,42.83,42.84,42.79,42.83,47300.0,27.9378,27.9443,27.9117,27.9378,47300.0
2013-05-13 12:05:00,42.82,42.83,42.72,42.78,76900.0,27.9312,27.9378,27.866,27.9051,76900.0
2013-05-13 12:10:00,42.79,42.82,42.78,42.79,29900.0,27.9117,27.9312,27.9051,27.9117,29900.0
2013-05-13 12:15:00,42.79,42.83,42.75,42.79,53000.0,27.9117,27.9378,27.8856,27.9117,53000.0
2013-05-13 12:20:00,42.78,42.83,42.78,42.83,17100.0,27.9051,27.9378,27.9051,27.9378,17100.0
2013-05-13 12:25:00,42.83,42.85,42.76,42.76,45800.0,27.9378,27.9508,27.8921,27.8921,45800.0
2013-05-13 12:30:00,42.77,42.79,42.74,42.75,64600.0,27.8986,27.9117,27.8791,27.8856,64600.0
2013-05-13 12:35:00,42.74,42.77,42.72,42.77,112000.0,27.8791,27.8986,27.866,27.8986,112000.0
2013-05-13 12:40:00,42.76,42.78,42.76,42.78,10800.0,27.8921,27.9051,27.8921,27.9051,10800.0
2013-05-13 12:45:00,42.78,42.78,42.76,42.77,22000.0,27.9051,27.9051,27.8921,27.8986,22000.0
2013-05-13 12:50:00,42.78,42.78,42.75,42.78,21600.0,27.9051,27.9051,27.8856,27.9051,21600.0
2013-05-13 12:55:00,42.78,42.8,42.74,42.75,42500.0,27.9051,27.9182,27.8791,27.8856,42500.0
2013-05-13 13:00:00,42.75,42.8,42.74,42.8,36800.0,27.8856,27.9182,27.8791,27.9182,36800.0
2013-05-13 13:05:00,42.79,42.82,42.79,42.81,16600.0,27.9117,27.9312,27.9117,27.9247,16600.0
2013-05-13 13:10:00,42.81,42.82,42.76,42.77,39700.0,27.9247,27.9312,27.8921,27.8986,39700.0
2013-05-13 13:15:00,42.76,42.82,42.76,42.82,11000.0,27.8921,27.9312,27.8921,27.9312,11000.0
2013-05-13 13:20:00,42.82,42.82,42.73,42.73,35600.0,27.9312,27.9312,27.8725,27.8725,35600.0
2013-05-13 13:25:00,42.73,42.76,42.73,42.76,30100.0,27.8725,27.8921,27.8725,27.8921,30100.0
2013-05-13 13:30:00,42.75,42.79,42.74,42.79,15200.0,27.8856,27.9117,27.8791,27.9117,15200.0
2013-05-13 13:35:00,42.8,42.83,42.79,42.83,28700.0,27.9182,27.9378,27.9117,27.9378,28700.0
2013-05-13 13:40:00,42.84,42.87,42.82,42.84,18000.0,27.9443,27.9639,27.9312,27.9443,18000.0
2013-05-13 13:45:00,42.84,42.85,42.81,42.85,13500.0,27.9443,27.9508,27.9247,27.9508,13500.0
2013-05-13 13:50:00,42.84,42.94,42.84,42.94,14700.0,27.9443,28.0095,27.9443,28.0095,14700.0
2013-05-13 13:55:00,42.95,42.96,42.92,42.93,98100.0,28.016,28.0226,27.9965,28.003,98100.0
2013-05-13 14:00:00,42.93,42.99,42.93,42.98,42400.0,28.003,28.0421,28.003,28.0356,42400.0
2013-05-13 14:05:00,42.97,42.98,42.94,42.95,27400.0,28.0291,28.0356,28.0095,28.016,27400.0
2013-05-13 14:10:00,42.95,42.96,42.92,42.95,44800.0,28.016,28.0226,27.9965,28.016,44800.0
2013-05-13 14:15:00,42.95,42.96,42.93,42.93,25400.0,28.016,28.0226,28.003,28.003,25400.0
2013-05-13 14:20:00,42.93,42.93,42.89,42.9,22700.0,28.003,28.003,27.9769,27.9834,22700.0
2013-05-13 14:25:00,42.9,42.91,42.88,42.91,38500.0,27.9834,27.9899,27.9704,27.9899,38500.0
2013-05-13 14:30:00,42.91,42.92,42.89,42.89,47100.0,27.9899,27.9965,27.9769,27.9769,47100.0
2013-05-13 14:35:00,42.9,42.94,42.89,42.93,80300.0,27.9834,28.0095,27.9769,28.003,80300.0
2013-05-13 14:40:00,42.92,42.95,42.91,42.94,38800.0,27.9965,28.016,27.9899,28.0095,38800.0
2013-05-13 14:45:00,42.94,42.98,42.93,42.98,16700.0,28.0095,28.0356,28.003,28.0356,16700.0
2013-05-13 14:50:00,42.98,42.98,42.96,42.98,17300.0,28.0356,28.0356,28.0226,28.0356,17300.0
2013-05-13 14:55:00,42.98,42.99,42.95,42.95,65700.0,28.0356,28.0421,28.016,28.016,65700.0
2013-05-13 15:00:00,42.96,42.98,42.92,42.92,89200.0,28.0226,28.0356,27.9965,27.9965,89200.0
2013-05-13 15:05:00,42.92,42.95,42.92,42.95,31900.0,27.9965,28.016,27.9965,28.016,31900.0
2013-05-13 15:10:00,42.95,43.02,42.92,42.98,119100.0,28.016,28.0617,27.9965,28.0356,119100.0
2013-05-13 15:15:00,42.98,42.98,42.92,42.92,55000.0,28.0356,28.0356,27.9965,27.9965,55000.0
2013-05-13 15:20:00,42.92,42.97,42.92,42.97,36100.0,27.9965,28.0291,27.9965,28.0291,36100.0
2013-05-13 15:25:00,42.97,43.01,42.97,43.0,61800.0,28.0291,28.0552,28.0291,28.0487,61800.0
2013-05-13 15:30:00,42.99,43.08,42.98,43.07,58500.0,28.0421,28.1008,28.0356,28.0943,58500.0
2013-05-13 15:35:00,43.07,43.08,43.02,43.06,71300.0,28.0943,28.1008,28.0617,28.0878,71300.0
2013-05-13 15:40:00,43.05,43.07,43.03,43.06,60200.0,28.0813,28.0943,28.0682,28.0878,60200.0
2013-05-13 15:45:00,43.05,43.06,43.03,43.05,126500.0,28.0813,28.0878,28.0682,28.0813,126500.0
2013-05-13 15:50:00,43.05,43.05,42.99,43.02,156500.0,28.0813,28.0813,28.0421,28.0617,156500.0
2013-05-13 15:55:00,43.02,43.06,42.98,43.05,167000.0,28.0617,28.0878,28.0356,28.0813,167000.0
2013-05-14 09:30:00,42.98,43.16,42.88,42.93,82700.0,28.0356,28.153,27.9704,28.003,82700.0
2013-05-14 09:35:00,42.95,43.12,42.95,43.04,9800.0,28.016,28.1269,28.016,28.0747,9800.0
2013-05-14 09:40:00,43.06,43.2,43.04,43.1,19800.0,28.0878,28.1791,28.0747,28.1139,19800.0
2013-05-14 09:45:00,43.09,43.25,43.09,43.23,36100.0,28.1074,28.2117,28.1074,28.1987,36100.0
2013-05-14 09:50:00,43.23,43.35,43.18,43.22,32500.0,28.1987,28.277,28.1661,28.1922,32500.0
2013-05-14 09:55:00,43.21,43.33,43.16,43.29,50300.0,28.1856,28.2639,28.153,28.2378,50300.0
2013-05-14 10:00:00,43.29,43.3,43.18,43.18,60600.0,28.2378,28.2443,28.1661,28.1661,60600.0
2013-05-14 10:05:00,43.17,43.2,43.06,43.13,119900.0,28.1595,28.1791,28.0878,28.1334,119900.0
2013-05-14 10:10:00,43.13,43.13,43.01,43.01,31400.0,28.1334,28.1334,28.0552,28.0552,31400.0
2013-05-14 10:15:00,43.02,43.1,43.01,43.07,22000.0,28.0617,28.1139,28.0552,28.0943,22000.0
2013-05-14 10:20:00,43.08,43.08,43.03,43.05,50900.0,28.1008,28.1008,28.0682,28.0813,50900.0
2013-05-14 10:25:00,43.05,43.1,43.04,43.08,34400.0,28.0813,28.1139,28.0747,28.1008,34400.0
2013-05-14 10:30:00,43.08,43.09,43.05,43.08,21400.0,28.1008,28.1074,28.0813,28.1008,21400.0
2013-05-14 10:35:00,43.08,43.14,43.06,43.12,64900.0,28.1008,28.14,28.0878,28.1269,64900.0
2013-05-14 10:40:00,43.12,43.18,43.09,43.15,136900.0,28.1269,28.1661,28.1074,28.1465,136900.0
2013-05-14 10:45:00,43.16,43.17,43.14,43.15,22900.0,28.153,28.1595,28.14,28.1465,22900.0
2013-05-14 10:50:00,43.15,43.18,43.15,43.15,43900.0,28.1465,28.1661,28.1465,28.1465,43900.0
2013-05-14 10:55:00,43.15,43.17,43.14,43.17,30000.0,28.1465,28.1595,28.14,28.1595,30000.0
2013-05-14 11:00:00,43.16,43.2,43.14,43.15,19500.0,28.153,28.1791,28.14,28.1465,19500.0
2013-05-14 11:05:00,43.16,43.19,43.14,43.15,69200.0,28.153,28.1726,28.14,28.1465,69200.0
2013-05-14 11:10:00,43.16,43.17,43.13,43.15,52600.0,28.153,28.1595,28.1334,28.1465,52600.0
2013-05-14 11:15:00,43.15,43.19,43.15,43.18,56600.0,28.1465,28.1726,28.1465,28.1661,56600.0
2013-05-14 11:20:00,43.18,43.18,43.15,43.15,36400.0,28.1661,28.1661,28.1465,28.1465,36400.0
2013-05-14 11:25:00,43.16,43.17,43.14,43.17,37200.0,28.153,28.1595,28.14,28.1595,37200.0
2013-05-14 11:30:00,43.17,43.25,43.15,43.25,40200.0,28.1595,28.2117,28.1465,28.2117,40200.0
2013-05-14 11:35:00,43.25,43.34,43.24,43.24,37800.0,28.2117,28.2704,28.2052,28.2052,37800.0
2013-05-14 11:40:00,43.24,43.25,43.21,43.25,23400.0,28.2052,28.2117,28.1856,28.2117,23400.0
2013-05-14 11:45:00,43.25,43.32,43.25,43.26,20700.0,28.2117,28.2574,28.2117,28.2182,20700.0
2013-05-14 11:50:00,43.26,43.28,43.23,43.26,12700.0,28.2182,28.2313,28.1987,28.2182,12700.0
2013-05-14 11:55:00,43.26,43.31,43.26,43.27,16700.0,28.2182,28.2509,28.2182,28.2248,16700.0
2013-05-14 12:00:00,43.27,43.28,43.23,43.24,25600.0,28.2248,28.2313,28.1987,28.2052,25600.0
2013-05-14 12:05:00,43.23,43.24,43.15,43.16,20500.0,28.1987,28.2052,28.1465,28.153,20500.0
2013-05-14 12:10:00,43.16,43.18,43.15,43.17,23500.0,28.153,28.1661,28.1465,28.1595,23500.0
2013-05-14 12:15:00,43.18,43.21,43.17,43.2,25500.0,28.1661,28.1856,28.1595,28.1791,25500.0
2013-05-14 12:20:00,43.2,43.28,43.2,43.2,26400.0,28.1791,28.2313,28.1791,28.1791,26400.0
2013-05-14 12:25:00,43.19,43.41,43.17,43.41,105900.0,28.1726,28.3161,28.1595,28.3161,105900.0
2013-05-14 12:30:00,43.41,43.49,43.26,43.27,92900.0,28.3161,28.3683,28.2182,28.2248,92900.0
2013-05-14 12:35:00,43.26,43.27,43.11,43.15,72000.0,28.2182,28.2248,28.1204,28.1465,72000.0
2013-05-14 12:40:00,43.15,43.29,43.14,43.29,64000.0,28.1465,28.2378,28.14,28.2378,64000.0
2013-05-14 12:45:00,43.29,43.34,43.27,43.29,19500.0,28.2378,28.2704,28.2248,28.2378,19500.0
2013-05-14 12:50:00,43.3,43.3,43.24,43.25,14500.0,28.2443,28.2443,28.2052,28.2117,14500.0
2013-05-14 12:55:00,43.25,43.26,43.24,43.25,22200.0,28.2117,28.2182,28.2052,28.2117,22200.0
2013-05-14 13:00:00,43.24,43.27,43.24,43.27,99400.0,28.2052,28.2248,28.2052,28.2248,99400.0
2013-05-14 13:05:00,43.28,43.29,43.2,43.22,33500.0,28.2313,28.2378,28.1791,28.1922,33500.0
2013-05-14 13:10:00,43.23,43.23,43.19,43.21,25200.0,28.1987,28.1987,28.1726,28.1856,25200.0
2013-05-14 13:15:00,43.2,43.21,43.18,43.21,29400.0,28.1791,28.1856,28.1661,28.1856,29400.0
2013-05-14 13:20:00,43.2,43.3,43.18,43.28,19000.0,28.1791,28.2443,28.1661,28.2313,19000.0
2013-05-14 13:25:00,43.28,43.3,43.25,43.29,15600.0,28.2313,28.2443,28.2117,28.2378,15600.0
2013-05-14 13:30:00,43.29,43.34,43.28,43.32,27500.0,28.2378,28.2704,28.2313,28.2574,27500.0
2013-05-14 13:35:00,43.33,43.38,43.32,43.38,38100.0,28.2639,28.2965,28.2574,28.2965,38100.0
2013-05-14 13:40:00,43.37,43.38,43.34,43.36,20500.0,28.29,28.2965,28.2704,28.2835,20500.0
2013-05-14 13:45:00,43.35,43.36,43.33,43.33,39500.0,28.277,28.2835,28.2639,28.2639,39500.0
2013-05-14 13:50:00,43.33,43.36,43.3,43.32,123200.0,28.2639,28.2835,28.2443,28.2574,123200.0
2013-05-14 13:55:00,43.32,43.38,43.26,43.38,31300.0,28.2574,28.2965,28.2182,28.2965,31300.0
2013-05-14 14:00:00,43.37,43.38,43.31,43.34,132100.0,28.29,28.2965,28.2509,28.2704,132100.0
2013-05-14 14:05:00,43.36,43.41,43.35,43.4,20200.0,28.2835,28.3161,28.277,28.3096,20200.0
2013-05-14 14:10:00,43.4,43.42,43.39,43.39,76000.0,28.3096,28.3226,28.303,28.303,76000.0
2013-05-14 14:15:00,43.4,43.5,43.39,43.5,38500.0,28.3096,28.3748,28.303,28.3748,38500.0
2013-05-14 14:20:00,43.51,43.59,43.49,43.58,101700.0,28.3813,28.4335,28.3683,28.427,101700.0
2013-05-14 14:25:00,43.58,43.65,43.56,43.65,48800.0,28.427,28.4726,28.4139,28.4726,48800.0
2013-05-14 14:30:00,43.65,43.73,43.58,43.7,84200.0,28.4726,28.5248,28.427,28.5053,84200.0
2013-05-14 14:35:00,43.71,43.85,43.65,43.85,77900.0,28.5118,28.6031,28.4726,28.6031,77900.0
2013-05-14 14:40:00,43.85,43.87,43.79,43.86,70100.0,28.6031,28.6161,28.564,28.6096,70100.0
2013-05-14 14:45:00,43.85,43.99,43.84,43.98,94500.0,28.6031,28.6944,28.5966,28.6879,94500.0
2013-05-14 14:50:00,43.97,43.98,43.79,43.88,72100.0,28.6814,28.6879,28.564,28.6227,72100.0
2013-05-14 14:55:00,43.89,43.89,43.7,43.72,61700.0,28.6292,28.6292,28.5053,28.5183,61700.0
2013-05-14 15:00:00,43.7,43.78,43.66,43.78,140900.0,28.5053,28.5574,28.4792,28.5574,140900.0
2013-05-14 15:05:00,43.77,43.77,43.63,43.66,52500.0,28.5509,28.5509,28.4596,28.4792,52500.0
2013-05-14 15:10:00,43.67,43.71,43.64,43.68,77300.0,28.4857,28.5118,28.4661,28.4922,77300.0
2013-05-14 15:15:00,43.67,43.69,43.63,43.67,50800.0,28.4857,28.4987,28.4596,28.4857,50800.0
2013-05-14 15:20:00,43.67,43.74,43.67,43.69,175700.0,28.4857,28.5313,28.4857,28.4987,175700.0
2013-05-14 15:25:00,43.69,43.71,43.63,43.63,156000.0,28.4987,28.5118,28.4596,28.4596,156000.0
2013-05-14 15:30:00,43.63,43.74,43.62,43.73,378300.0,28.4596,28.5313,28.4531,28.5248,378300.0
2013-05-14 15:35:00,43.75,43.83,43.73,43.82,66000.0,28.5379,28.5901,28.5248,28.5835,66000.0
2013-05-14 15:40:00,43.82,43.88,43.81,43.88,78500.0,28.5835,28.6227,28.577,28.6227,78500.0
2013-05-14 15:45:00,43.87,43.95,43.83,43.94,140800.0,28.6161,28.6683,28.5901,28.6618,140800.0
2013-05-14 15:50:00,43.93,44.02,43.88,43.99,342400.0,28.6553,28.714,28.6227,28.6944,342400.0
2013-05-14 15:55:00,43.99,44.06,43.94,43.97,504800.0,28.6944,28.7401,28.6618,28.6814,504800.0
2013-05-15 09:30:00,44.9,45.41,44.89,45.2,550100.0,29.288,29.6207,29.2815,29.4837,550100.0
2013-05-15 09:35:00,45.2,45.49,44.9,45.01,439400.0,29.4837,29.6729,29.288,29.3598,439400.0
2013-05-15 09:40:00,45.01,45.5,44.99,45.27,291900.0,29.3598,29.6794,29.3467,29.5294,291900.0
2013-05-15 09:45:00,45.28,45.5,45.24,45.25,306700.0,29.5359,29.6794,29.5098,29.5163,306700.0
2013-05-15 09:50:00,45.25,45.3,44.97,44.99,171100.0,29.5163,29.5489,29.3337,29.3467,171100.0
2013-05-15 09:55:00,44.99,45.41,44.98,45.31,235500.0,29.3467,29.6207,29.3402,29.5555,235500.0
2013-05-15 10:00:00,45.3,45.37,45.23,45.34,116400.0,29.5489,29.5946,29.5033,29.575,116400.0
2013-05-15 10:05:00,45.34,45.63,45.27,45.4,174600.0,29.575,29.7642,29.5294,29.6142,174600.0
2013-05-15 10:10:00,45.38,45.48,45.25,45.47,104800.0,29.6011,29.6663,29.5163,29.6598,104800.0
2013-05-15 10:15:00,45.44,45.69,45.4,45.69,192400.0,29.6402,29.8033,29.6142,29.8033,192400.0
2013-05-15 10:20:00,45.69,45.79,45.65,45.74,127400.0,29.8033,29.8686,29.7772,29.8359,127400.0
2013-05-15 10:25:00,45.76,45.82,45.65,45.82,316600.0,29.849,29.8881,29.7772,29.8881,316600.0
2013-05-15 10:30:00,45.82,46.05,45.8,46.0,284600.0,29.8881,30.0381,29.8751,30.0055,284600.0
2013-05-15 10:35:00,46.0,46.06,45.86,46.0,153300.0,30.0055,30.0447,29.9142,30.0055,153300.0
2013-05-15 10:40:00,46.0,46.01,45.85,45.98,104900.0,30.0055,30.0121,29.9077,29.9925,104900.0
2013-05-15 10:45:00,45.98,46.26,45.98,46.26,257900.0,29.9925,30.1751,29.9925,30.1751,257900.0
2013-05-15 10:50:00,46.25,46.49,46.23,46.41,290100.0,30.1686,30.3252,30.1556,30.273,290100.0
2013-05-15 10:55:00,46.41,46.41,46.07,46.11,95600.0,30.273,30.273,30.0512,30.0773,95600.0
2013-05-15 11:00:00,46.11,46.11,45.92,45.93,159100.0,30.0773,30.0773,29.9533,29.9599,159100.0
2013-05-15 11:05:00,45.93,45.97,45.82,45.84,70200.0,29.9599,29.986,29.8881,29.9012,70200.0
2013-05-15 11:10:00,45.84,45.96,45.78,45.9,54200.0,29.9012,29.9794,29.862,29.9403,54200.0
2013-05-15 11:15:00,45.89,45.93,45.8,45.84,98900.0,29.9338,29.9599,29.8751,29.9012,98900.0
2013-05-15 11:20:00,45.83,45.87,45.75,45.75,44100.0,29.8946,29.9207,29.8425,29.8425,44100.0
2013-05-15 11:25:00,45.76,45.82,45.68,45.68,64100.0,29.849,29.8881,29.7968,29.7968,64100.0
2013-05-15 11:30:00,45.68,45.68,45.56,45.61,77300.0,29.7968,29.7968,29.7185,29.7511,77300.0
2013-05-15 11:35:00,45.61,45.72,45.61,45.72,67300.0,29.7511,29.8229,29.7511,29.8229,67300.0
2013-05-15 11:40:00,45.72,45.74,45.65,45.7,49300.0,29.8229,29.8359,29.7772,29.8098,49300.0
2013-05-15 11:45:00,45.7,45.74,45.7,45.72,32700.0,29.8098,29.8359,29.8098,29.8229,32700.0
2013-05-15 11:50:00,45.7,45.72,45.66,45.71,71800.0,29.8098,29.8229,29.7838,29.8164,71800.0
2013-05-15 11:55:00,45.7,45.72,45.56,45.61,85300.0,29.8098,29.8229,29.7185,29.7511,85300.0
2013-05-15 12:00:00,45.61,45.7,45.51,45.68,51700.0,29.7511,29.8098,29.6859,29.7968,51700.0
2013-05-15 12:05:00,45.68,45.8,45.64,45.77,44600.0,29.7968,29.8751,29.7707,29.8555,44600.0
2013-05-15 12:10:00,45.78,45.78,45.63,45.76,41400.0,29.862,29.862,29.7642,29.849,41400.0
2013-05-15 12:15:00,45.77,45.77,45.6,45.7,160200.0,29.8555,29.8555,29.7446,29.8098,160200.0
2013-05-15 12:20:00,45.71,45.71,45.69,45.7,104600.0,29.8164,29.8164,29.8033,29.8098,104600.0
2013-05-15 12:25:00,45.7,45.74,45.64,45.72,137400.0,29.8098,29.8359,29.7707,29.8229,137400.0
2013-05-15 12:30:00,45.72,45.78,45.71,45.73,80000.0,29.8229,29.862,29.8164,29.8294,80000.0
2013-05-15 12:35:00,45.72,45.75,45.71,45.73,88700.0,29.8229,29.8425,29.8164,29.8294,88700.0
2013-05-15 12:40:00,45.73,45.74,45.71,45.74,44100.0,29.8294,29.8359,29.8164,29.8359,44100.0
2013-05-15 12:45:00,45.74,45.74,45.7,45.73,89600.0,29.8359,29.8359,29.8098,29.8294,89600.0
2013-05-15 12:50:00,45.72,45.73,45.67,45.73,55500.0,29.8229,29.8294,29.7903,29.8294,55500.0
2013-05-15 12:55:00,45.72,45.82,45.72,45.78,37000.0,29.8229,29.8881,29.8229,29.862,37000.0
2013-05-15 13:00:00,45.77,45.77,45.72,45.72,76900.0,29.8555,29.8555,29.8229,29.8229,76900.0
2013-05-15 13:05:00,45.72,45.77,45.72,45.73,59600.0,29.8229,29.8555,29.8229,29.8294,59600.0
2013-05-15 13:10:00,45.73,45.91,45.72,45.91,50500.0,29.8294,29.9468,29.8229,29.9468,50500.0
2013-05-15 13:15:00,45.91,46.0,45.85,45.87,90800.0,29.9468,30.0055,29.9077,29.9207,90800.0
2013-05-15 13:20:00,45.88,45.96,45.88,45.89,36900.0,29.9273,29.9794,29.9273,29.9338,36900.0
2013-05-15 13:25:00,45.9,45.93,45.82,45.85,62300.0,29.9403,29.9599,29.8881,29.9077,62300.0
2013-05-15 13:30:00,45.85,45.92,45.84,45.91,40900.0,29.9077,29.9533,29.9012,29.9468,40900.0
2013-05-15 13:35:00,45.91,45.95,45.88,45.89,52700.0,29.9468,29.9729,29.9273,29.9338,52700.0
2013-05-15 13:40:00,45.89,45.92,45.87,45.89,33500.0,29.9338,29.9533,29.9207,29.9338,33500.0
2013-05-15 13:45:00,45.9,46.0,45.89,45.98,58900.0,29.9403,30.0055,29.9338,29.9925,58900.0
2013-05-15 13:50:00,45.98,46.07,45.93,45.98,108500.0,29.9925,30.0512,29.9599,29.9925,108500.0
2013-05-15 13:55:00,45.97,46.03,45.92,45.92,50000.0,29.986,30.0251,29.9533,29.9533,50000.0
2013-05-15 14:00:00,45.93,45.93,45.74,45.8,84800.0,29.9599,29.9599,29.8359,29.8751,84800.0
2013-05-15 14:05:00,45.8,45.81,45.67,45.76,57600.0,29.8751,29.8816,29.7903,29.849,57600.0
2013-05-15 14:10:00,45.76,45.76,45.67,45.71,39100.0,29.849,29.849,29.7903,29.8164,39100.0
2013-05-15 14:15:00,45.71,45.76,45.59,45.59,60700.0,29.8164,29.849,29.7381,29.7381,60700.0
2013-05-15 14:20:00,45.59,45.68,45.59,45.67,24200.0,29.7381,29.7968,29.7381,29.7903,24200.0
2013-05-15 14:25:00,45.68,45.72,45.63,45.66,37800.0,29.7968,29.8229,29.7642,29.7838,37800.0
2013-05-15 14:30:00,45.66,45.66,45.45,45.49,77100.0,29.7838,29.7838,29.6468,29.6729,77100.0
2013-05-15 14:35:00,45.49,45.49,45.36,45.39,59000.0,29.6729,29.6729,29.5881,29.6076,59000.0
2013-05-15 14:40:00,45.39,45.4,45.19,45.19,87100.0,29.6076,29.6142,29.4772,29.4772,87100.0
2013-05-15 14:45:00,45.19,45.39,45.19,45.38,79800.0,29.4772,29.6076,29.4772,29.6011,79800.0
2013-05-15 14:50:00,45.37,45.37,45.27,45.29,58400.0,29.5946,29.5946,29.5294,29.5424,58400.0
2013-05-15 14:55:00,45.29,45.39,45.28,45.32,90000.0,29.5424,29.6076,29.5359,29.562,90000.0
2013-05-15 15:00:00,45.32,45.38,45.15,45.19,108600.0,29.562,29.6011,29.4511,29.4772,108600.0
2013-05-15 15:05:00,45.2,45.45,45.19,45.45,79100.0,29.4837,29.6468,29.4772,29.6468,79100.0
2013-05-15 15:10:00,45.45,45.61,45.43,45.6,113100.0,29.6468,29.7511,29.6337,29.7446,113100.0
2013-05-15 15:15:00,45.6,45.65,45.56,45.62,192600.0,29.7446,29.7772,29.7185,29.7577,192600.0
2013-05-15 15:20:00,45.62,45.63,45.42,45.51,312500.0,29.7577,29.7642,29.6272,29.6859,312500.0
2013-05-15 15:25:00,45.51,45.6,45.5,45.56,138400.0,29.6859,29.7446,29.6794,29.7185,138400.0
2013-05-15 15:30:00,45.57,45.62,45.53,45.59,143700.0,29.725,29.7577,29.699,29.7381,143700.0
2013-05-15 15:35:00,45.6,45.71,45.59,45.68,148100.0,29.7446,29.8164,29.7381,29.7968,148100.0
2013-05-15 15:40:00,45.68,45.7,45.64,45.68,146900.0,29.7968,29.8098,29.7707,29.7968,146900.0
2013-05-15 15:45:00,45.67,45.75,45.65,45.67,235000.0,29.7903,29.8425,29.7772,29.7903,235000.0
2013-05-15 15:50:00,45.68,45.75,45.68,45.74,192400.0,29.7968,29.8425,29.7968,29.8359,192400.0
2013-05-15 15:55:00,45.74,45.75,45.66,45.69,258300.0,29.8359,29.8425,29.7838,29.8033,258300.0
2013-05-16 09:30:00,45.43,45.48,45.24,45.42,83100.0,29.6337,29.6663,29.5098,29.6272,83100.0
2013-05-16 09:35:00,45.4,45.5,45.35,45.48,37300.0,29.6142,29.6794,29.5815,29.6663,37300.0
2013-05-16 09:40:00,45.47,45.73,45.47,45.72,108500.0,29.6598,29.8294,29.6598,29.8229,108500.0
2013-05-16 09:45:00,45.71,45.74,45.57,45.64,75300.0,29.8164,29.8359,29.725,29.7707,75300.0
2013-05-16 09:50:00,45.64,45.75,45.64,45.74,75100.0,29.7707,29.8425,29.7707,29.8359,75100.0
2013-05-16 09:55:00,45.73,45.74,45.68,45.74,213300.0,29.8294,29.8359,29.7968,29.8359,213300.0
2013-05-16 10:00:00,45.71,45.78,45.65,45.73,107200.0,29.8164,29.862,29.7772,29.8294,107200.0
2013-05-16 10:05:00,45.74,45.77,45.65,45.66,149400.0,29.8359,29.8555,29.7772,29.7838,149400.0
2013-05-16 10:10:00,45.66,45.78,45.66,45.77,192700.0,29.7838,29.862,29.7838,29.8555,192700.0
2013-05-16 10:15:00,45.78,45.78,45.7,45.73,115400.0,29.862,29.862,29.8098,29.8294,115400.0
2013-05-16 10:20:00,45.73,45.84,45.73,45.75,155900.0,29.8294,29.9012,29.8294,29.8425,155900.0
2013-05-16 10:25:00,45.74,45.83,45.73,45.82,36900.0,29.8359,29.8946,29.8294,29.8881,36900.0
2013-05-16 10:30:00,45.82,45.84,45.65,45.65,48100.0,29.8881,29.9012,29.7772,29.7772,48100.0
2013-05-16 10:35:00,45.65,45.65,45.5,45.54,77500.0,29.7772,29.7772,29.6794,29.7055,77500.0
2013-05-16 10:40:00,45.53,45.57,45.48,45.54,34200.0,29.699,29.725,29.6663,29.7055,34200.0
2013-05-16 10:45:00,45.53,45.53,45.37,45.37,40900.0,29.699,29.699,29.5946,29.5946,40900.0
2013-05-16 10:50:00,45.36,45.56,45.29,45.55,91000.0,29.5881,29.7185,29.5424,29.712,91000.0
2013-05-16 10:55:00,45.55,45.55,45.44,45.49,45000.0,29.712,29.712,29.6402,29.6729,45000.0
2013-05-16 11:00:00,45.5,45.52,45.48,45.51,36100.0,29.6794,29.6924,29.6663,29.6859,36100.0
2013-05-16 11:05:00,45.52,45.52,45.46,45.47,35300.0,29.6924,29.6924,29.6533,29.6598,35300.0
2013-05-16 11:10:00,45.48,45.51,45.47,45.51,35600.0,29.6663,29.6859,29.6598,29.6859,35600.0
2013-05-16 11:15:00,45.51,45.6,45.5,45.5,76500.0,29.6859,29.7446,29.6794,29.6794,76500.0
2013-05-16 11:20:00,45.5,45.51,45.47,45.47,22300.0,29.6794,29.6859,29.6598,29.6598,22300.0
2013-05-16 11:25:00,45.48,45.51,45.47,45.49,41100.0,29.6663,29.6859,29.6598,29.6729,41100.0
2013-05-16 11:30:00,45.5,45.51,45.47,45.47,26900.0,29.6794,29.6859,29.6598,29.6598,26900.0
2013-05-16 11:35:00,45.48,45.6,45.47,45.59,58800.0,29.6663,29.7446,29.6598,29.7381,58800.0
2013-05-16 11:40:00,45.6,45.61,45.52,45.53,33700.0,29.7446,29.7511,29.6924,29.699,33700.0
2013-05-16 11:45:00,45.53,45.61,45.53,45.61,17000.0,29.699,29.7511,29.699,29.7511,17000.0
2013-05-16 11:50:00,45.61,45.61,45.58,45.58,37300.0,29.7511,29.7511,29.7316,29.7316,37300.0
2013-05-16 11:55:00,45.58,45.6,45.58,45.58,16000.0,29.7316,29.7446,29.7316,29.7316,16000.0
2013-05-16 12:00:00,45.58,45.59,45.54,45.55,42300.0,29.7316,29.7381,29.7055,29.712,42300.0
2013-05-16 12:05:00,45.54,45.55,45.52,45.53,97300.0,29.7055,29.712,29.6924,29.699,97300.0
2013-05-16 12:10:00,45.54,45.54,45.45,45.46,32800.0,29.7055,29.7055,29.6468,29.6533,32800.0
2013-05-16 12:15:00,45.45,45.49,45.44,45.48,13300.0,29.6468,29.6729,29.6402,29.6663,13300.0
2013-05-16 12:20:00,45.49,45.49,45.38,45.39,20000.0,29.6729,29.6729,29.6011,29.6076,20000.0
2013-05-16 12:25:00,45.38,45.4,45.38,45.39,23700.0,29.6011,29.6142,29.6011,29.6076,23700.0
2013-05-16 12:30:00,45.38,45.39,45.34,45.34,31700.0,29.6011,29.6076,29.575,29.575,31700.0
2013-05-16 12:35:00,45.35,45.36,45.33,45.35,26200.0,29.5815,29.5881,29.5685,29.5815,26200.0
2013-05-16 12:40:00,45.34,45.38,45.33,45.35,27700.0,29.575,29.6011,29.5685,29.5815,27700.0
2013-05-16 12:45:00,45.34,45.34,45.29,45.32,39000.0,29.575,29.575,29.5424,29.562,39000.0
2013-05-16 12:50:00,45.32,45.33,45.29,45.29,38900.0,29.562,29.5685,29.5424,29.5424,38900.0
2013-05-16 12:55:00,45.3,45.33,45.28,45.28,29800.0,29.5489,29.5685,29.5359,29.5359,29800.0
2013-05-16 13:00:00,45.29,45.3,45.27,45.29,25200.0,29.5424,29.5489,29.5294,29.5424,25200.0
2013-05-16 13:05:00,45.29,45.3,45.29,45.29,22800.0,29.5424,29.5489,29.5424,29.5424,22800.0
2013-05-16 13:10:00,45.3,45.31,45.29,45.3,25400.0,29.5489,29.5555,29.5424,29.5489,25400.0
2013-05-16 13:15:00,45.29,45.31,45.29,45.3,34700.0,29.5424,29.5555,29.5424,29.5489,34700.0
2013-05-16 13:20:00,45.3,45.3,45.29,45.29,11000.0,29.5489,29.5489,29.5424,29.5424,11000.0
2013-05-16 13:25:00,45.29,45.31,45.29,45.3,16400.0,29.5424,29.5555,29.5424,29.5489,16400.0
2013-05-16 13:30:00,45.3,45.31,45.3,45.3,14100.0,29.5489,29.5555,29.5489,29.5489,14100.0
2013-05-16 13:35:00,45.3,45.31,45.26,45.29,30900.0,29.5489,29.5555,29.5228,29.5424,30900.0
2013-05-16 13:40:00,45.3,45.31,45.26,45.27,35000.0,29.5489,29.5555,29.5228,29.5294,35000.0
2013-05-16 13:45:00,45.28,45.29,45.27,45.28,13200.0,29.5359,29.5424,29.5294,29.5359,13200.0
2013-05-16 13:50:00,45.29,45.29,45.23,45.24,22700.0,29.5424,29.5424,29.5033,29.5098,22700.0
2013-05-16 13:55:00,45.24,45.24,45.19,45.2,22700.0,29.5098,29.5098,29.4772,29.4837,22700.0
2013-05-16 14:00:00,45.21,45.24,45.21,45.23,41300.0,29.4902,29.5098,29.4902,29.5033,41300.0
2013-05-16 14:05:00,45.24,45.24,45.21,45.22,32800.0,29.5098,29.5098,29.4902,29.4967,32800.0
2013-05-16 14:10:00,45.22,45.31,45.22,45.3,68600.0,29.4967,29.5555,29.4967,29.5489,68600.0
2013-05-16 14:15:00,45.3,45.38,45.3,45.37,22500.0,29.5489,29.6011,29.5489,29.5946,22500.0
2013-05-16 14:20:00,45.37,45.38,45.32,45.32,30400.0,29.5946,29.6011,29.562,29.562,30400.0
2013-05-16 14:25:00,45.32,45.34,45.28,45.3,33600.0,29.562,29.575,29.5359,29.5489,33600.0
2013-05-16 14:30:00,45.29,45.33,45.29,45.33,41800.0,29.5424,29.5685,29.5424,29.5685,41800.0
2013-05-16 14:35:00,45.32,45.33,45.31,45.31,26100.0,29.562,29.5685,29.5555,29.5555,26100.0
2013-05-16 14:40:00,45.32,45.34,45.29,45.29,53000.0,29.562,29.575,29.5424,29.5424,53000.0
2013-05-16 14:45:00,45.29,45.38,45.29,45.37,29200.0,29.5424,29.6011,29.5424,29.5946,29200.0
2013-05-16 14:50:00,45.37,45.39,45.29,45.29,23600.0,29.5946,29.6076,29.5424,29.5424,23600.0
2013-05-16 14:55:00,45.3,45.32,45.29,45.3,45800.0,29.5489,29.562,29.5424,29.5489,45800.0
2013-05-16 15:00:00,45.3,45.31,45.27,45.3,55100.0,29.5489,29.5555,29.5294,29.5489,55100.0
2013-05-16 15:05:00,45.3,45.31,45.28,45.29,58500.0,29.5489,29.5555,29.5359,29.5424,58500.0
2013-05-16 15:10:00,45.28,45.29,45.23,45.24,79500.0,29.5359,29.5424,29.5033,29.5098,79500.0
2013-05-16 15:15:00,45.24,45.25,45.13,45.15,67500.0,29.5098,29.5163,29.438,29.4511,67500.0
2013-05-16 15:20:00,45.14,45.17,45.08,45.09,65600.0,29.4446,29.4641,29.4054,29.4119,65600.0
2013-05-16 15:25:00,45.08,45.09,45.07,45.09,52400.0,29.4054,29.4119,29.3989,29.4119,52400.0
2013-05-16 15:30:00,45.09,45.12,45.05,45.12,51900.0,29.4119,29.4315,29.3859,29.4315,51900.0
2013-05-16 15:35:00,45.12,45.12,44.98,45.03,82200.0,29.4315,29.4315,29.3402,29.3728,82200.0
2013-05-16 15:40:00,45.02,45.04,44.99,45.03,143400.0,29.3663,29.3793,29.3467,29.3728,143400.0
2013-05-16 15:45:00,45.02,45.04,44.97,45.0,243600.0,29.3663,29.3793,29.3337,29.3532,243600.0
2013-05-16 15:50:00,45.0,45.01,44.97,44.99,176200.0,29.3532,29.3598,29.3337,29.3467,176200.0
2013-05-16 15:55:00,44.99,45.04,44.99,45.0,220500.0,29.3467,29.3793,29.3467,29.3532,220500.0
2013-05-17 09:30:00,45.02,45.35,44.99,45.33,194700.0,29.3663,29.5815,29.3467,29.5685,194700.0
2013-05-17 09:35:00,45.33,45.44,45.32,45.41,23100.0,29.5685,29.6402,29.562,29.6207,23100.0
2013-05-17 09:40:00,45.4,45.49,45.37,45.49,51400.0,29.6142,29.6729,29.5946,29.6729,51400.0
2013-05-17 09:45:00,45.46,45.63,45.46,45.58,108000.0,29.6533,29.7642,29.6533,29.7316,108000.0
2013-05-17 09:50:00,45.58,45.65,45.52,45.61,45900.0,29.7316,29.7772,29.6924,29.7511,45900.0
2013-05-17 09:55:00,45.61,45.74,45.57,45.67,58900.0,29.7511,29.8359,29.725,29.7903,58900.0
2013-05-17 10:00:00,45.68,45.72,45.66,45.69,71900.0,29.7968,29.8229,29.7838,29.8033,71900.0
2013-05-17 10:05:00,45.68,45.83,45.68,45.83,97000.0,29.7968,29.8946,29.7968,29.8946,97000.0
2013-05-17 10:10:00,45.83,45.83,45.7,45.7,84000.0,29.8946,29.8946,29.8098,29.8098,84000.0
2013-05-17 10:15:00,45.7,45.74,45.64,45.65,83100.0,29.8098,29.8359,29.7707,29.7772,83100.0
2013-05-17 10:20:00,45.65,45.66,45.6,45.6,34700.0,29.7772,29.7838,29.7446,29.7446,34700.0
2013-05-17 10:25:00,45.6,45.65,45.55,45.62,33600.0,29.7446,29.7772,29.712,29.7577,33600.0
2013-05-17 10:30:00,45.62,45.71,45.58,45.61,48400.0,29.7577,29.8164,29.7316,29.7511,48400.0
2013-05-17 10:35:00,45.62,45.69,45.57,45.59,43500.0,29.7577,29.8033,29.725,29.7381,43500.0
2013-05-17 10:40:00,45.58,45.59,45.5,45.52,45400.0,29.7316,29.7381,29.6794,29.6924,45400.0
2013-05-17 10:45:00,45.51,45.57,45.5,45.54,46600.0,29.6859,29.725,29.6794,29.7055,46600.0
2013-05-17 10:50:00,45.53,45.54,45.47,45.49,25100.0,29.699,29.7055,29.6598,29.6729,25100.0
2013-05-17 10:55:00,45.48,45.51,45.45,45.46,49200.0,29.6663,29.6859,29.6468,29.6533,49200.0
2013-05-17 11:00:00,45.47,45.51,45.47,45.47,35000.0,29.6598,29.6859,29.6598,29.6598,35000.0
2013-05-17 11:05:00,45.48,45.48,45.38,45.38,29500.0,29.6663,29.6663,29.6011,29.6011,29500.0
2013-05-17 11:10:00,45.38,45.43,45.33,45.41,26300.0,29.6011,29.6337,29.5685,29.6207,26300.0
2013-05-17 11:15:00,45.42,45.46,45.4,45.44,27100.0,29.6272,29.6533,29.6142,29.6402,27100.0
2013-05-17 11:20:00,45.45,45.46,45.42,45.45,28400.0,29.6468,29.6533,29.6272,29.6468,28400.0
2013-05-17 11:25:00,45.45,45.46,45.37,45.38,25100.0,29.6468,29.6533,29.5946,29.6011,25100.0
2013-05-17 11:30:00,45.38,45.43,45.38,45.4,18000.0,29.6011,29.6337,29.6011,29.6142,18000.0
2013-05-17 11:35:00,45.4,45.42,45.38,45.41,27400.0,29.6142,29.6272,29.6011,29.6207,27400.0
2013-05-17 11:40:00,45.4,45.46,45.39,45.41,28000.0,29.6142,29.6533,29.6076,29.6207,28000.0
2013-05-17 11:45:00,45.4,45.43,45.39,45.39,18100.0,29.6142,29.6337,29.6076,29.6076,18100.0
2013-05-17 11:50:00,45.4,45.41,45.36,45.38,17100.0,29.6142,29.6207,29.5881,29.6011,17100.0
2013-05-17 11:55:00,45.38,45.41,45.38,45.4,15600.0,29.6011,29.6207,29.6011,29.6142,15600.0
2013-05-17 12:00:00,45.4,45.4,45.37,45.4,15800.0,29.6142,29.6142,29.5946,29.6142,15800.0
2013-05-17 12:05:00,45.39,45.4,45.32,45.32,22600.0,29.6076,29.6142,29.562,29.562,22600.0
2013-05-17 12:10:00,45.32,45.33,45.28,45.28,31400.0,29.562,29.5685,29.5359,29.5359,31400.0
2013-05-17 12:15:00,45.28,45.28,45.23,45.25,27500.0,29.5359,29.5359,29.5033,29.5163,27500.0
2013-05-17 12:20:00,45.25,45.27,45.23,45.24,38200.0,29.5163,29.5294,29.5033,29.5098,38200.0
2013-05-17 12:25:00,45.24,45.26,45.23,45.25,43400.0,29.5098,29.5228,29.5033,29.5163,43400.0
2013-05-17 12:30:00,45.24,45.29,45.24,45.25,29700.0,29.5098,29.5424,29.5098,29.5163,29700.0
2013-05-17 12:35:00,45.25,45.26,45.21,45.23,30400.0,29.5163,29.5228,29.4902,29.5033,30400.0
2013-05-17 12:40:00,45.21,45.24,45.21,45.23,10100.0,29.4902,29.5098,29.4902,29.5033,10100.0
2013-05-17 12:45:00,45.23,45.27,45.23,45.27,9600.0,29.5033,29.5294,29.5033,29.5294,9600.0
2013-05-17 12:50:00,45.27,45.29,45.24,45.25,35500.0,29.5294,29.5424,29.5098,29.5163,35500.0
2013-05-17 12:55:00,45.24,45.28,45.22,45.25,66500.0,29.5098,29.5359,29.4967,29.5163,66500.0
2013-05-17 13:00:00,45.25,45.37,45.25,45.37,11500.0,29.5163,29.5946,29.5163,29.5946,11500.0
2013-05-17 13:05:00,45.37,45.39,45.37,45.39,18300.0,29.5946,29.6076,29.5946,29.6076,18300.0
2013-05-17 13:10:00,45.4,45.41,45.39,45.4,27600.0,29.6142,29.6207,29.6076,29.6142,27600.0
2013-05-17 13:15:00,45.4,45.4,45.37,45.4,10400.0,29.6142,29.6142,29.5946,29.6142,10400.0
2013-05-17 13:20:00,45.4,45.41,45.39,45.4,22500.0,29.6142,29.6207,29.6076,29.6142,22500.0
2013-05-17 13:25:00,45.39,45.41,45.38,45.4,18000.0,29.6076,29.6207,29.6011,29.6142,18000.0
2013-05-17 13:30:00,45.4,45.41,45.38,45.39,32600.0,29.6142,29.6207,29.6011,29.6076,32600.0
2013-05-17 13:35:00,45.38,45.39,45.37,45.39,12700.0,29.6011,29.6076,29.5946,29.6076,12700.0
2013-05-17 13:40:00,45.39,45.39,45.37,45.37,11500.0,29.6076,29.6076,29.5946,29.5946,11500.0
2013-05-17 13:45:00,45.38,45.38,45.28,45.3,21200.0,29.6011,29.6011,29.5359,29.5489,21200.0
2013-05-17 13:50:00,45.3,45.34,45.3,45.32,14600.0,29.5489,29.575,29.5489,29.562,14600.0
2013-05-17 13:55:00,45.33,45.33,45.26,45.27,33800.0,29.5685,29.5685,29.5228,29.5294,33800.0
2013-05-17 14:00:00,45.28,45.3,45.24,45.24,36200.0,29.5359,29.5489,29.5098,29.5098,36200.0
2013-05-17 14:05:00,45.25,45.27,45.25,45.27,10500.0,29.5163,29.5294,29.5163,29.5294,10500.0
2013-05-17 14:10:00,45.28,45.33,45.27,45.3,25900.0,29.5359,29.5685,29.5294,29.5489,25900.0
2013-05-17 14:15:00,45.3,45.33,45.28,45.32,33300.0,29.5489,29.5685,29.5359,29.562,33300.0
2013-05-17 14:20:00,45.31,45.32,45.27,45.3,19600.0,29.5555,29.562,29.5294,29.5489,19600.0
2013-05-17 14:25:00,45.31,45.36,45.29,45.29,38300.0,29.5555,29.5881,29.5424,29.5424,38300.0
2013-05-17 14:30:00,45.3,45.37,45.3,45.35,22300.0,29.5489,29.5946,29.5489,29.5815,22300.0
2013-05-17 14:35:00,45.36,45.36,45.35,45.35,18000.0,29.5881,29.5881,29.5815,29.5815,18000.0
2013-05-17 14:40:00,45.34,45.35,45.29,45.31,48000.0,29.575,29.5815,29.5424,29.5555,48000.0
2013-05-17 14:45:00,45.3,45.35,45.29,45.3,63000.0,29.5489,29.5815,29.5424,29.5489,63000.0
2013-05-17 14:50:00,45.3,45.37,45.3,45.36,38700.0,29.5489,29.5946,29.5489,29.5881,38700.0
2013-05-17 14:55:00,45.36,45.4,45.35,45.39,56400.0,29.5881,29.6142,29.5815,29.6076,56400.0
2013-05-17 15:00:00,45.39,45.42,45.36,45.4,38500.0,29.6076,29.6272,29.5881,29.6142,38500.0
2013-05-17 15:05:00,45.4,45.43,45.37,45.43,30200.0,29.6142,29.6337,29.5946,29.6337,30200.0
2013-05-17 15:10:00,45.43,45.46,45.4,45.45,29400.0,29.6337,29.6533,29.6142,29.6468,29400.0
2013-05-17 15:15:00,45.45,45.47,45.44,45.45,15700.0,29.6468,29.6598,29.6402,29.6468,15700.0
2013-05-17 15:20:00,45.45,45.49,45.42,45.48,39000.0,29.6468,29.6729,29.6272,29.6663,39000.0
2013-05-17 15:25:00,45.49,45.5,45.41,45.41,34900.0,29.6729,29.6794,29.6207,29.6207,34900.0
2013-05-17 15:30:00,45.41,45.51,45.41,45.48,54200.0,29.6207,29.6859,29.6207,29.6663,54200.0
2013-05-17 15:35:00,45.49,45.51,45.47,45.51,35500.0,29.6729,29.6859,29.6598,29.6859,35500.0
2013-05-17 15:40:00,45.51,45.55,45.5,45.54,32600.0,29.6859,29.712,29.6794,29.7055,32600.0
2013-05-17 15:45:00,45.54,45.57,45.52,45.55,48600.0,29.7055,29.725,29.6924,29.712,48600.0
2013-05-17 15:50:00,45.55,45.59,45.5,45.5,131700.0,29.712,29.7381,29.6794,29.6794,131700.0
2013-05-17 15:55:00,45.5,45.57,45.48,45.56,141200.0,29.6794,29.725,29.6663,29.7185,141200.0
2013-05-20 09:30:00,45.48,45.8,45.39,45.76,71600.0,29.6663,29.8751,29.6076,29.849,71600.0
2013-05-20 09:35:00,45.76,46.2,45.75,46.18,160300.0,29.849,30.136,29.8425,30.1229,160300.0
2013-05-20 09:40:00,46.18,46.3,46.08,46.3,95100.0,30.1229,30.2012,30.0577,30.2012,95100.0
2013-05-20 09:45:00,46.3,46.57,46.29,46.56,150400.0,30.2012,30.3773,30.1947,30.3708,150400.0
2013-05-20 09:50:00,46.57,46.99,46.55,46.98,244800.0,30.3773,30.6513,30.3643,30.6448,244800.0
2013-05-20 09:55:00,46.97,47.15,46.91,46.93,196600.0,30.6383,30.7557,30.5991,30.6122,196600.0
2013-05-20 10:00:00,46.94,46.94,46.72,46.81,269800.0,30.6187,30.6187,30.4752,30.5339,269800.0
2013-05-20 10:05:00,46.82,46.82,46.74,46.79,83100.0,30.5404,30.5404,30.4882,30.5208,83100.0
2013-05-20 10:10:00,46.79,47.07,46.76,47.02,169300.0,30.5208,30.7035,30.5013,30.6709,169300.0
2013-05-20 10:15:00,47.02,47.07,46.96,47.0,85600.0,30.6709,30.7035,30.6317,30.6578,85600.0
2013-05-20 10:20:00,47.0,47.01,46.88,46.93,62800.0,30.6578,30.6644,30.5796,30.6122,62800.0
2013-05-20 10:25:00,46.94,47.03,46.89,46.89,45600.0,30.6187,30.6774,30.5861,30.5861,45600.0
2013-05-20 10:30:00,46.88,47.0,46.86,46.98,53100.0,30.5796,30.6578,30.5665,30.6448,53100.0
2013-05-20 10:35:00,46.97,47.13,46.97,47.1,59600.0,30.6383,30.7426,30.6383,30.7231,59600.0
2013-05-20 10:40:00,47.1,47.2,47.05,47.09,75100.0,30.7231,30.7883,30.6904,30.7165,75100.0
2013-05-20 10:45:00,47.09,47.09,46.98,47.06,59700.0,30.7165,30.7165,30.6448,30.697,59700.0
2013-05-20 10:50:00,47.06,47.12,47.04,47.05,37900.0,30.697,30.7361,30.6839,30.6904,37900.0
2013-05-20 10:55:00,47.05,47.05,46.96,47.0,44100.0,30.6904,30.6904,30.6317,30.6578,44100.0
2013-05-20 11:00:00,47.0,47.06,47.0,47.04,41900.0,30.6578,30.697,30.6578,30.6839,41900.0
2013-05-20 11:05:00,47.03,47.14,47.02,47.05,71200.0,30.6774,30.7491,30.6709,30.6904,71200.0
2013-05-20 11:10:00,47.04,47.16,47.02,47.16,53700.0,30.6839,30.7622,30.6709,30.7622,53700.0
2013-05-20 11:15:00,47.16,47.33,47.15,47.31,110100.0,30.7622,30.8731,30.7557,30.86,110100.0
2013-05-20 11:20:00,47.31,47.31,47.16,47.17,57400.0,30.86,30.86,30.7622,30.7687,57400.0
2013-05-20 11:25:00,47.17,47.28,47.17,47.27,28300.0,30.7687,30.8405,30.7687,30.8339,28300.0
2013-05-20 11:30:00,47.26,47.36,47.25,47.34,39500.0,30.8274,30.8927,30.8209,30.8796,39500.0
2013-05-20 11:35:00,47.33,47.34,47.27,47.31,31900.0,30.8731,30.8796,30.8339,30.86,31900.0
2013-05-20 11:40:00,47.31,47.34,47.29,47.33,35800.0,30.86,30.8796,30.847,30.8731,35800.0
2013-05-20 11:45:00,47.32,47.4,47.31,47.39,29400.0,30.8666,30.9187,30.86,30.9122,29400.0
2013-05-20 11:50:00,47.39,47.45,47.36,47.44,51300.0,30.9122,30.9514,30.8927,30.9448,51300.0
2013-05-20 11:55:00,47.42,47.43,47.32,47.39,106000.0,30.9318,30.9383,30.8666,30.9122,106000.0
2013-05-20 12:00:00,47.4,47.41,47.31,47.32,38800.0,30.9187,30.9253,30.86,30.8666,38800.0
2013-05-20 12:05:00,47.32,47.36,47.32,47.33,40200.0,30.8666,30.8927,30.8666,30.8731,40200.0
2013-05-20 12:10:00,47.33,47.34,47.29,47.32,42100.0,30.8731,30.8796,30.847,30.8666,42100.0
2013-05-20 12:15:00,47.32,47.38,47.3,47.34,28300.0,30.8666,30.9057,30.8535,30.8796,28300.0
2013-05-20 12:20:00,47.34,47.36,47.3,47.3,31700.0,30.8796,30.8927,30.8535,30.8535,31700.0
2013-05-20 12:25:00,47.3,47.35,47.29,47.35,25500.0,30.8535,30.8861,30.847,30.8861,25500.0
2013-05-20 12:30:00,47.34,47.36,47.3,47.34,36700.0,30.8796,30.8927,30.8535,30.8796,36700.0
2013-05-20 12:35:00,47.33,47.35,47.29,47.33,38100.0,30.8731,30.8861,30.847,30.8731,38100.0
2013-05-20 12:40:00,47.33,47.35,47.29,47.31,46300.0,30.8731,30.8861,30.847,30.86,46300.0
2013-05-20 12:45:00,47.31,47.32,47.18,47.19,78700.0,30.86,30.8666,30.7752,30.7818,78700.0
2013-05-20 12:50:00,47.19,47.22,47.11,47.16,50000.0,30.7818,30.8013,30.7296,30.7622,50000.0
2013-05-20 12:55:00,47.16,47.17,47.09,47.12,49200.0,30.7622,30.7687,30.7165,30.7361,49200.0
2013-05-20 13:00:00,47.12,47.25,47.12,47.25,30100.0,30.7361,30.8209,30.7361,30.8209,30100.0
2013-05-20 13:05:00,47.24,47.26,47.22,47.26,33500.0,30.8144,30.8274,30.8013,30.8274,33500.0
2013-05-20 13:10:00,47.25,47.26,47.11,47.11,47800.0,30.8209,30.8274,30.7296,30.7296,47800.0
2013-05-20 13:15:00,47.12,47.17,47.09,47.12,58000.0,30.7361,30.7687,30.7165,30.7361,58000.0
2013-05-20 13:20:00,47.12,47.16,47.08,47.15,37300.0,30.7361,30.7622,30.71,30.7557,37300.0
2013-05-20 13:25:00,47.14,47.15,47.05,47.06,32900.0,30.7491,30.7557,30.6904,30.697,32900.0
2013-05-20 13:30:00,47.06,47.08,46.99,47.04,37300.0,30.697,30.71,30.6513,30.6839,37300.0
2013-05-20 13:35:00,47.06,47.07,46.94,46.95,56100.0,30.697,30.7035,30.6187,30.6252,56100.0
2013-05-20 13:40:00,46.95,47.0,46.88,46.88,52100.0,30.6252,30.6578,30.5796,30.5796,52100.0
2013-05-20 13:45:00,46.87,46.98,46.82,46.91,57500.0,30.573,30.6448,30.5404,30.5991,57500.0
2013-05-20 13:50:00,46.92,46.97,46.91,46.96,31800.0,30.6056,30.6383,30.5991,30.6317,31800.0
2013-05-20 13:55:00,46.97,47.02,46.95,47.01,72900.0,30.6383,30.6709,30.6252,30.6644,72900.0
2013-05-20 14:00:00,47.01,47.02,46.84,46.84,48100.0,30.6644,30.6709,30.5535,30.5535,48100.0
2013-05-20 14:05:00,46.84,46.87,46.82,46.84,51900.0,30.5535,30.573,30.5404,30.5535,51900.0
2013-05-20 14:10:00,46.84,46.84,46.75,46.78,32500.0,30.5535,30.5535,30.4948,30.5143,32500.0
2013-05-20 14:15:00,46.79,46.79,46.75,46.75,18000.0,30.5208,30.5208,30.4948,30.4948,18000.0
2013-05-20 14:20:00,46.75,46.81,46.75,46.8,49000.0,30.4948,30.5339,30.4948,30.5274,49000.0
2013-05-20 14:25:00,46.79,46.82,46.79,46.82,26900.0,30.5208,30.5404,30.5208,30.5404,26900.0
2013-05-20 14:30:00,46.81,46.87,46.81,46.86,47000.0,30.5339,30.573,30.5339,30.5665,47000.0
2013-05-20 14:35:00,46.86,46.87,46.77,46.77,24700.0,30.5665,30.573,30.5078,30.5078,24700.0
2013-05-20 14:40:00,46.76,46.76,46.71,46.73,21300.0,30.5013,30.5013,30.4687,30.4817,21300.0
2013-05-20 14:45:00,46.72,46.75,46.68,46.74,43900.0,30.4752,30.4948,30.4491,30.4882,43900.0
2013-05-20 14:50:00,46.75,46.8,46.75,46.79,44800.0,30.4948,30.5274,30.4948,30.5208,44800.0
2013-05-20 14:55:00,46.8,46.8,46.71,46.71,17800.0,30.5274,30.5274,30.4687,30.4687,17800.0
2013-05-20 15:00:00,46.72,46.75,46.71,46.71,50300.0,30.4752,30.4948,30.4687,30.4687,50300.0
2013-05-20 15:05:00,46.72,46.72,46.65,46.65,44200.0,30.4752,30.4752,30.4295,30.4295,44200.0
2013-05-20 15:10:00,46.65,46.71,46.64,46.68,41900.0,30.4295,30.4687,30.423,30.4491,41900.0
2013-05-20 15:15:00,46.69,46.71,46.64,46.64,34200.0,30.4556,30.4687,30.423,30.423,34200.0
2013-05-20 15:20:00,46.64,46.65,46.56,46.57,74700.0,30.423,30.4295,30.3708,30.3773,74700.0
2013-05-20 15:25:00,46.56,46.6,46.53,46.55,88400.0,30.3708,30.3969,30.3512,30.3643,88400.0
2013-05-20 15:30:00,46.55,46.57,46.48,46.49,103100.0,30.3643,30.3773,30.3186,30.3252,103100.0
2013-05-20 15:35:00,46.49,46.5,46.46,46.48,58700.0,30.3252,30.3317,30.3056,30.3186,58700.0
2013-05-20 15:40:00,46.48,46.51,46.37,46.4,126300.0,30.3186,30.3382,30.2469,30.2665,126300.0
2013-05-20 15:45:00,46.4,46.45,46.35,46.42,101900.0,30.2665,30.2991,30.2338,30.2795,101900.0
2013-05-20 15:50:00,46.42,46.44,46.29,46.31,105500.0,30.2795,30.2925,30.1947,30.2077,105500.0
2013-05-20 15:55:00,46.31,46.42,46.29,46.31,424100.0,30.2077,30.2795,30.1947,30.2077,424100.0
2013-05-21 09:30:00,46.3,46.55,46.21,46.41,49700.0,30.2012,30.3643,30.1425,30.273,49700.0
2013-05-21 09:35:00,46.42,46.6,46.4,46.53,37700.0,30.2795,30.3969,30.2665,30.3512,37700.0
2013-05-21 09:40:00,46.54,46.66,46.48,46.63,62900.0,30.3578,30.436,30.3186,30.4165,62900.0
2013-05-21 09:45:00,46.62,46.74,46.57,46.74,44800.0,30.41,30.4882,30.3773,30.4882,44800.0
2013-05-21 09:50:00,46.72,46.83,46.64,46.83,30400.0,30.4752,30.5469,30.423,30.5469,30400.0
2013-05-21 09:55:00,46.82,46.95,46.81,46.95,78500.0,30.5404,30.6252,30.5339,30.6252,78500.0
2013-05-21 10:00:00,46.96,46.96,46.88,46.94,41500.0,30.6317,30.6317,30.5796,30.6187,41500.0
2013-05-21 10:05:00,46.94,46.95,46.88,46.92,69900.0,30.6187,30.6252,30.5796,30.6056,69900.0
2013-05-21 10:10:00,46.93,46.94,46.7,46.72,64300.0,30.6122,30.6187,30.4621,30.4752,64300.0
2013-05-21 10:15:00,46.73,46.73,46.6,46.65,54100.0,30.4817,30.4817,30.3969,30.4295,54100.0
2013-05-21 10:20:00,46.65,46.68,46.6,46.67,54400.0,30.4295,30.4491,30.3969,30.4426,54400.0
2013-05-21 10:25:00,46.67,46.68,46.61,46.64,31700.0,30.4426,30.4491,30.4034,30.423,31700.0
2013-05-21 10:30:00,46.64,46.7,46.63,46.7,26600.0,30.423,30.4621,30.4165,30.4621,26600.0
2013-05-21 10:35:00,46.7,46.71,46.62,46.65,54000.0,30.4621,30.4687,30.41,30.4295,54000.0
2013-05-21 10:40:00,46.64,46.65,46.54,46.54,39500.0,30.423,30.4295,30.3578,30.3578,39500.0
2013-05-21 10:45:00,46.53,46.55,46.48,46.51,64100.0,30.3512,30.3643,30.3186,30.3382,64100.0
2013-05-21 10:50:00,46.51,46.62,46.51,46.52,58500.0,30.3382,30.41,30.3382,30.3447,58500.0
2013-05-21 10:55:00,46.52,46.55,46.47,46.48,38300.0,30.3447,30.3643,30.3121,30.3186,38300.0
2013-05-21 11:00:00,46.48,46.55,46.48,46.55,37500.0,30.3186,30.3643,30.3186,30.3643,37500.0
2013-05-21 11:05:00,46.55,46.6,46.53,46.54,55600.0,30.3643,30.3969,30.3512,30.3578,55600.0
2013-05-21 11:10:00,46.54,46.55,46.45,46.47,35900.0,30.3578,30.3643,30.2991,30.3121,35900.0
2013-05-21 11:15:00,46.46,46.58,46.45,46.58,39200.0,30.3056,30.3839,30.2991,30.3839,39200.0
2013-05-21 11:20:00,46.57,46.57,46.4,46.4,124200.0,30.3773,30.3773,30.2665,30.2665,124200.0
2013-05-21 11:25:00,46.41,46.47,46.41,46.46,14600.0,30.273,30.3121,30.273,30.3056,14600.0
2013-05-21 11:30:00,46.46,46.62,46.46,46.61,21700.0,30.3056,30.41,30.3056,30.4034,21700.0
2013-05-21 11:35:00,46.6,46.61,46.51,46.52,48200.0,30.3969,30.4034,30.3382,30.3447,48200.0
2013-05-21 11:40:00,46.52,46.52,46.5,46.5,23400.0,30.3447,30.3447,30.3317,30.3317,23400.0
2013-05-21 11:45:00,46.51,46.54,46.46,46.53,42300.0,30.3382,30.3578,30.3056,30.3512,42300.0
2013-05-21 11:50:00,46.54,46.58,46.51,46.55,41400.0,30.3578,30.3839,30.3382,30.3643,41400.0
2013-05-21 11:55:00,46.56,46.65,46.54,46.62,38900.0,30.3708,30.4295,30.3578,30.41,38900.0
2013-05-21 12:00:00,46.63,46.69,46.63,46.66,60900.0,30.4165,30.4556,30.4165,30.436,60900.0
2013-05-21 12:05:00,46.67,46.7,46.66,46.69,22200.0,30.4426,30.4621,30.436,30.4556,22200.0
2013-05-21 12:10:00,46.7,46.7,46.66,46.66,8100.0,30.4621,30.4621,30.436,30.436,8100.0
2013-05-21 12:15:00,46.67,46.69,46.66,46.67,28300.0,30.4426,30.4556,30.436,30.4426,28300.0
2013-05-21 12:20:00,46.66,46.66,46.6,46.6,28700.0,30.436,30.436,30.3969,30.3969,28700.0
2013-05-21 12:25:00,46.61,46.65,46.6,46.64,10700.0,30.4034,30.4295,30.3969,30.423,10700.0
2013-05-21 12:30:00,46.64,46.65,46.61,46.61,10900.0,30.423,30.4295,30.4034,30.4034,10900.0
2013-05-21 12:35:00,46.62,46.62,46.59,46.61,42000.0,30.41,30.41,30.3904,30.4034,42000.0
2013-05-21 12:40:00,46.61,46.65,46.59,46.64,22100.0,30.4034,30.4295,30.3904,30.423,22100.0
2013-05-21 12:45:00,46.63,46.68,46.63,46.66,27900.0,30.4165,30.4491,30.4165,30.436,27900.0
2013-05-21 12:50:00,46.65,46.68,46.65,46.67,10500.0,30.4295,30.4491,30.4295,30.4426,10500.0
2013-05-21 12:55:00,46.67,46.72,46.67,46.69,26100.0,30.4426,30.4752,30.4426,30.4556,26100.0
2013-05-21 13:00:00,46.7,46.72,46.69,46.72,15200.0,30.4621,30.4752,30.4556,30.4752,15200.0
2013-05-21 13:05:00,46.72,46.81,46.72,46.77,30500.0,30.4752,30.5339,30.4752,30.5078,30500.0
2013-05-21 13:10:00,46.76,46.77,46.69,46.69,16200.0,30.5013,30.5078,30.4556,30.4556,16200.0
2013-05-21 13:15:00,46.7,46.75,46.69,46.74,16700.0,30.4621,30.4948,30.4556,30.4882,16700.0
2013-05-21 13:20:00,46.74,46.75,46.71,46.75,21800.0,30.4882,30.4948,30.4687,30.4948,21800.0
2013-05-21 13:25:00,46.74,46.76,46.74,46.75,16500.0,30.4882,30.5013,30.4882,30.4948,16500.0
2013-05-21 13:30:00,46.76,46.76,46.73,46.75,15700.0,30.5013,30.5013,30.4817,30.4948,15700.0
2013-05-21 13:35:00,46.75,46.76,46.72,46.72,12900.0,30.4948,30.5013,30.4752,30.4752,12900.0
2013-05-21 13:40:00,46.71,46.71,46.68,46.68,7700.0,30.4687,30.4687,30.4491,30.4491,7700.0
2013-05-21 13:45:00,46.68,46.68,46.63,46.66,13400.0,30.4491,30.4491,30.4165,30.436,13400.0
2013-05-21 13:50:00,46.65,46.68,46.64,46.64,15800.0,30.4295,30.4491,30.423,30.423,15800.0
2013-05-21 13:55:00,46.64,46.66,46.61,46.66,15800.0,30.423,30.436,30.4034,30.436,15800.0
2013-05-21 14:00:00,46.66,46.66,46.64,46.66,16500.0,30.436,30.436,30.423,30.436,16500.0
2013-05-21 14:05:00,46.66,46.71,46.66,46.7,26700.0,30.436,30.4687,30.436,30.4621,26700.0
2013-05-21 14:10:00,46.71,46.77,46.71,46.75,25300.0,30.4687,30.5078,30.4687,30.4948,25300.0
2013-05-21 14:15:00,46.74,46.77,46.73,46.77,33000.0,30.4882,30.5078,30.4817,30.5078,33000.0
2013-05-21 14:20:00,46.76,46.79,46.73,46.78,26900.0,30.5013,30.5208,30.4817,30.5143,26900.0
2013-05-21 14:25:00,46.78,46.84,46.78,46.78,36400.0,30.5143,30.5535,30.5143,30.5143,36400.0
2013-05-21 14:30:00,46.79,46.82,46.73,46.81,25000.0,30.5208,30.5404,30.4817,30.5339,25000.0
2013-05-21 14:35:00,46.81,46.81,46.75,46.79,34100.0,30.5339,30.5339,30.4948,30.5208,34100.0
2013-05-21 14:40:00,46.8,46.82,46.79,46.82,17300.0,30.5274,30.5404,30.5208,30.5404,17300.0
2013-05-21 14:45:00,46.82,46.82,46.71,46.8,21300.0,30.5404,30.5404,30.4687,30.5274,21300.0
2013-05-21 14:50:00,46.79,46.8,46.77,46.78,21900.0,30.5208,30.5274,30.5078,30.5143,21900.0
2013-05-21 14:55:00,46.77,46.78,46.75,46.75,39400.0,30.5078,30.5143,30.4948,30.4948,39400.0
2013-05-21 15:00:00,46.76,46.77,46.67,46.67,38300.0,30.5013,30.5078,30.4426,30.4426,38300.0
2013-05-21 15:05:00,46.67,46.71,46.65,46.67,52900.0,30.4426,30.4687,30.4295,30.4426,52900.0
2013-05-21 15:10:00,46.68,46.72,46.63,46.66,59300.0,30.4491,30.4752,30.4165,30.436,59300.0
2013-05-21 15:15:00,46.65,46.65,46.53,46.58,89900.0,30.4295,30.4295,30.3512,30.3839,89900.0
2013-05-21 15:20:00,46.58,46.72,46.58,46.72,85700.0,30.3839,30.4752,30.3839,30.4752,85700.0
2013-05-21 15:25:00,46.72,46.76,46.69,46.72,83700.0,30.4752,30.5013,30.4556,30.4752,83700.0
2013-05-21 15:30:00,46.71,46.73,46.71,46.72,49300.0,30.4687,30.4817,30.4687,30.4752,49300.0
2013-05-21 15:35:00,46.73,46.73,46.69,46.7,146100.0,30.4817,30.4817,30.4556,30.4621,146100.0
2013-05-21 15:40:00,46.7,46.73,46.69,46.71,250300.0,30.4621,30.4817,30.4556,30.4687,250300.0
2013-05-21 15:45:00,46.69,46.71,46.61,46.71,156200.0,30.4556,30.4687,30.4034,30.4687,156200.0
2013-05-21 15:50:00,46.7,46.72,46.68,46.7,228600.0,30.4621,30.4752,30.4491,30.4621,228600.0
2013-05-21 15:55:00,46.71,46.76,46.69,46.75,335000.0,30.4687,30.5013,30.4556,30.4948,335000.0
2013-05-22 09:30:00,46.77,46.89,46.63,46.8,86900.0,30.5078,30.5861,30.4165,30.5274,86900.0
2013-05-22 09:35:00,46.82,46.95,46.78,46.91,74400.0,30.5404,30.6252,30.5143,30.5991,74400.0
2013-05-22 09:40:00,46.93,46.96,46.84,46.86,57800.0,30.6122,30.6317,30.5535,30.5665,57800.0
2013-05-22 09:45:00,46.84,46.88,46.84,46.84,35900.0,30.5535,30.5796,30.5535,30.5535,35900.0
2013-05-22 09:50:00,46.83,46.9,46.83,46.89,65000.0,30.5469,30.5926,30.5469,30.5861,65000.0
2013-05-22 09:55:00,46.9,46.96,46.86,46.9,48900.0,30.5926,30.6317,30.5665,30.5926,48900.0
2013-05-22 10:00:00,46.9,47.11,46.87,47.1,161200.0,30.5926,30.7296,30.573,30.7231,161200.0
2013-05-22 10:05:00,47.1,47.24,47.07,47.21,112000.0,30.7231,30.8144,30.7035,30.7948,112000.0
2013-05-22 10:10:00,47.22,47.31,47.17,47.3,121600.0,30.8013,30.86,30.7687,30.8535,121600.0
2013-05-22 10:15:00,47.3,47.36,47.29,47.32,76000.0,30.8535,30.8927,30.847,30.8666,76000.0
2013-05-22 10:20:00,47.31,47.35,47.31,47.33,128700.0,30.86,30.8861,30.86,30.8731,128700.0
2013-05-22 10:25:00,47.34,47.47,47.32,47.42,54700.0,30.8796,30.9644,30.8666,30.9318,54700.0
2013-05-22 10:30:00,47.43,47.44,47.3,47.32,72400.0,30.9383,30.9448,30.8535,30.8666,72400.0
2013-05-22 10:35:00,47.31,47.35,47.17,47.31,258200.0,30.86,30.8861,30.7687,30.86,258200.0
2013-05-22 10:40:00,47.31,47.43,47.22,47.22,97700.0,30.86,30.9383,30.8013,30.8013,97700.0
2013-05-22 10:45:00,47.24,47.28,47.18,47.22,124200.0,30.8144,30.8405,30.7752,30.8013,124200.0
2013-05-22 10:50:00,47.23,47.26,47.18,47.19,127400.0,30.8079,30.8274,30.7752,30.7818,127400.0
2013-05-22 10:55:00,47.19,47.23,47.1,47.11,146200.0,30.7818,30.8079,30.7231,30.7296,146200.0
2013-05-22 11:00:00,47.12,47.21,47.12,47.15,39200.0,30.7361,30.7948,30.7361,30.7557,39200.0
2013-05-22 11:05:00,47.16,47.21,47.11,47.14,95700.0,30.7622,30.7948,30.7296,30.7491,95700.0
2013-05-22 11:10:00,47.14,47.14,47.04,47.06,221000.0,30.7491,30.7491,30.6839,30.697,221000.0
2013-05-22 11:15:00,47.05,47.08,46.97,47.01,52100.0,30.6904,30.71,30.6383,30.6644,52100.0
2013-05-22 11:20:00,47.0,47.03,46.94,46.95,94100.0,30.6578,30.6774,30.6187,30.6252,94100.0
2013-05-22 11:25:00,46.95,47.0,46.95,47.0,33600.0,30.6252,30.6578,30.6252,30.6578,33600.0
2013-05-22 11:30:00,47.0,47.03,46.95,46.99,59300.0,30.6578,30.6774,30.6252,30.6513,59300.0
2013-05-22 11:35:00,47.0,47.0,46.94,46.96,32500.0,30.6578,30.6578,30.6187,30.6317,32500.0
2013-05-22 11:40:00,46.97,47.0,46.95,46.97,25500.0,30.6383,30.6578,30.6252,30.6383,25500.0
2013-05-22 11:45:00,46.97,47.02,46.97,46.98,65000.0,30.6383,30.6709,30.6383,30.6448,65000.0
2013-05-22 11:50:00,46.97,47.0,46.95,46.97,24200.0,30.6383,30.6578,30.6252,30.6383,24200.0
2013-05-22 11:55:00,46.96,46.99,46.92,46.94,43200.0,30.6317,30.6513,30.6056,30.6187,43200.0
2013-05-22 12:00:00,46.94,46.95,46.84,46.85,29300.0,30.6187,30.6252,30.5535,30.56,29300.0
2013-05-22 12:05:00,46.85,46.92,46.83,46.9,32900.0,30.56,30.6056,30.5469,30.5926,32900.0
2013-05-22 12:10:00,46.91,46.92,46.79,46.83,43400.0,30.5991,30.6056,30.5208,30.5469,43400.0
2013-05-22 12:15:00,46.83,46.86,46.82,46.86,13000.0,30.5469,30.5665,30.5404,30.5665,13000.0
2013-05-22 12:20:00,46.86,46.89,46.86,46.87,17700.0,30.5665,30.5861,30.5665,30.573,17700.0
2013-05-22 12:25:00,46.87,46.89,46.83,46.87,30700.0,30.573,30.5861,30.5469,30.573,30700.0
2013-05-22 12:30:00,46.87,46.91,46.86,46.86,18600.0,30.573,30.5991,30.5665,30.5665,18600.0
2013-05-22 12:35:00,46.86,46.87,46.8,46.85,25900.0,30.5665,30.573,30.5274,30.56,25900.0
2013-05-22 12:40:00,46.85,46.86,46.81,46.83,30600.0,30.56,30.5665,30.5339,30.5469,30600.0
2013-05-22 12:45:00,46.84,46.84,46.81,46.83,25200.0,30.5535,30.5535,30.5339,30.5469,25200.0
2013-05-22 12:50:00,46.83,46.84,46.82,46.83,9700.0,30.5469,30.5535,30.5404,30.5469,9700.0
2013-05-22 12:55:00,46.83,46.84,46.81,46.84,39400.0,30.5469,30.5535,30.5339,30.5535,39400.0
2013-05-22 13:00:00,46.85,46.9,46.84,46.86,35100.0,30.56,30.5926,30.5535,30.5665,35100.0
2013-05-22 13:05:00,46.86,46.87,46.8,46.85,35100.0,30.5665,30.573,30.5274,30.56,35100.0
2013-05-22 13:10:00,46.84,46.85,46.82,46.82,25400.0,30.5535,30.56,30.5404,30.5404,25400.0
2013-05-22 13:15:00,46.82,46.85,46.79,46.81,42200.0,30.5404,30.56,30.5208,30.5339,42200.0
2013-05-22 13:20:00,46.8,46.8,46.76,46.79,26900.0,30.5274,30.5274,30.5013,30.5208,26900.0
2013-05-22 13:25:00,46.79,46.8,46.76,46.79,27600.0,30.5208,30.5274,30.5013,30.5208,27600.0
2013-05-22 13:30:00,46.79,46.81,46.74,46.76,46700.0,30.5208,30.5339,30.4882,30.5013,46700.0
2013-05-22 13:35:00,46.77,46.84,46.77,46.8,23800.0,30.5078,30.5535,30.5078,30.5274,23800.0
2013-05-22 13:40:00,46.8,46.85,46.73,46.74,40700.0,30.5274,30.56,30.4817,30.4882,40700.0
2013-05-22 13:45:00,46.73,46.77,46.65,46.75,56300.0,30.4817,30.5078,30.4295,30.4948,56300.0
2013-05-22 13:50:00,46.74,46.8,46.73,46.79,44500.0,30.4882,30.5274,30.4817,30.5208,44500.0
2013-05-22 13:55:00,46.8,46.81,46.78,46.79,22900.0,30.5274,30.5339,30.5143,30.5208,22900.0
2013-05-22 14:00:00,46.8,46.85,46.56,46.56,76900.0,30.5274,30.56,30.3708,30.3708,76900.0
2013-05-22 14:05:00,46.56,46.61,46.43,46.49,82600.0,30.3708,30.4034,30.286,30.3252,82600.0
2013-05-22 14:10:00,46.48,46.54,46.35,46.36,58600.0,30.3186,30.3578,30.2338,30.2404,58600.0
2013-05-22 14:15:00,46.35,46.51,46.28,46.49,94500.0,30.2338,30.3382,30.1882,30.3252,94500.0
2013-05-22 14:20:00,46.51,46.57,46.48,46.55,60100.0,30.3382,30.3773,30.3186,30.3643,60100.0
2013-05-22 14:25:00,46.56,46.59,46.48,46.52,49800.0,30.3708,30.3904,30.3186,30.3447,49800.0
2013-05-22 14:30:00,46.5,46.53,46.45,46.5,38600.0,30.3317,30.3512,30.2991,30.3317,38600.0
2013-05-22 14:35:00,46.51,46.51,46.36,46.45,54800.0,30.3382,30.3382,30.2404,30.2991,54800.0
2013-05-22 14:40:00,46.45,46.45,46.38,46.42,34100.0,30.2991,30.2991,30.2534,30.2795,34100.0
2013-05-22 14:45:00,46.43,46.57,46.41,46.57,33500.0,30.286,30.3773,30.273,30.3773,33500.0
2013-05-22 14:50:00,46.58,46.58,46.52,46.53,30900.0,30.3839,30.3839,30.3447,30.3512,30900.0
2013-05-22 14:55:00,46.52,46.55,46.52,46.53,46400.0,30.3447,30.3643,30.3447,30.3512,46400.0
2013-05-22 15:00:00,46.53,46.54,46.46,46.47,40900.0,30.3512,30.3578,30.3056,30.3121,40900.0
2013-05-22 15:05:00,46.46,46.49,46.36,46.39,53300.0,30.3056,30.3252,30.2404,30.2599,53300.0
2013-05-22 15:10:00,46.39,46.4,46.33,46.33,45400.0,30.2599,30.2665,30.2208,30.2208,45400.0
2013-05-22 15:15:00,46.33,46.33,46.22,46.23,54000.0,30.2208,30.2208,30.149,30.1556,54000.0
2013-05-22 15:20:00,46.23,46.25,46.17,46.19,55200.0,30.1556,30.1686,30.1164,30.1295,55200.0
2013-05-22 15:25:00,46.19,46.24,46.11,46.11,65800.0,30.1295,30.1621,30.0773,30.0773,65800.0
2013-05-22 15:30:00,46.12,46.15,46.07,46.14,66900.0,30.0838,30.1034,30.0512,30.0969,66900.0
2013-05-22 15:35:00,46.14,46.22,46.13,46.22,63700.0,30.0969,30.149,30.0903,30.149,63700.0
2013-05-22 15:40:00,46.23,46.23,46.15,46.18,102400.0,30.1556,30.1556,30.1034,30.1229,102400.0
2013-05-22 15:45:00,46.18,46.21,46.13,46.13,104000.0,30.1229,30.1425,30.0903,30.0903,104000.0
2013-05-22 15:50:00,46.13,46.33,46.12,46.26,141500.0,30.0903,30.2208,30.0838,30.1751,141500.0
2013-05-22 15:55:00,46.26,46.34,46.21,46.24,272000.0,30.1751,30.2273,30.1425,30.1621,272000.0
2013-05-23 09:30:00,45.7,45.81,45.2,45.49,116100.0,29.8098,29.8816,29.4837,29.6729,116100.0
2013-05-23 09:35:00,45.51,45.56,45.44,45.5,63900.0,29.6859,29.7185,29.6402,29.6794,63900.0
2013-05-23 09:40:00,45.5,45.66,45.48,45.63,71700.0,29.6794,29.7838,29.6663,29.7642,71700.0
2013-05-23 09:45:00,45.66,45.78,45.6,45.61,65600.0,29.7838,29.862,29.7446,29.7511,65600.0
2013-05-23 09:50:00,45.61,45.7,45.6,45.62,99200.0,29.7511,29.8098,29.7446,29.7577,99200.0
2013-05-23 09:55:00,45.62,45.63,45.48,45.56,78900.0,29.7577,29.7642,29.6663,29.7185,78900.0
2013-05-23 10:00:00,45.57,45.64,45.48,45.58,101400.0,29.725,29.7707,29.6663,29.7316,101400.0
2013-05-23 10:05:00,45.59,45.69,45.57,45.69,43300.0,29.7381,29.8033,29.725,29.8033,43300.0
2013-05-23 10:10:00,45.7,45.77,45.66,45.71,117500.0,29.8098,29.8555,29.7838,29.8164,117500.0
2013-05-23 10:15:00,45.72,45.76,45.68,45.72,85600.0,29.8229,29.849,29.7968,29.8229,85600.0
2013-05-23 10:20:00,45.72,45.72,45.61,45.63,47300.0,29.8229,29.8229,29.7511,29.7642,47300.0
2013-05-23 10:25:00,45.64,45.66,45.57,45.57,75000.0,29.7707,29.7838,29.725,29.725,75000.0
2013-05-23 10:30:00,45.58,45.63,45.55,45.6,33200.0,29.7316,29.7642,29.712,29.7446,33200.0
2013-05-23 10:35:00,45.6,45.61,45.5,45.51,35300.0,29.7446,29.7511,29.6794,29.6859,35300.0
2013-05-23 10:40:00,45.53,45.56,45.45,45.45,55300.0,29.699,29.7185,29.6468,29.6468,55300.0
2013-05-23 10:45:00,45.45,45.45,45.34,45.36,67300.0,29.6468,29.6468,29.575,29.5881,67300.0
2013-05-23 10:50:00,45.36,45.46,45.32,45.46,63500.0,29.5881,29.6533,29.562,29.6533,63500.0
2013-05-23 10:55:00,45.45,45.46,45.37,45.39,32400.0,29.6468,29.6533,29.5946,29.6076,32400.0
2013-05-23 11:00:00,45.37,45.37,45.21,45.26,96600.0,29.5946,29.5946,29.4902,29.5228,96600.0
2013-05-23 11:05:00,45.27,45.31,45.22,45.3,82700.0,29.5294,29.5555,29.4967,29.5489,82700.0
2013-05-23 11:10:00,45.32,45.5,45.3,45.48,34700.0,29.562,29.6794,29.5489,29.6663,34700.0
2013-05-23 11:15:00,45.51,45.55,45.48,45.55,32100.0,29.6859,29.712,29.6663,29.712,32100.0
2013-05-23 11:20:00,45.56,45.65,45.55,45.56,28600.0,29.7185,29.7772,29.712,29.7185,28600.0
2013-05-23 11:25:00,45.58,45.59,45.49,45.51,26600.0,29.7316,29.7381,29.6729,29.6859,26600.0
2013-05-23 11:30:00,45.52,45.69,45.51,45.69,42800.0,29.6924,29.8033,29.6859,29.8033,42800.0
2013-05-23 11:35:00,45.7,45.75,45.69,45.75,18300.0,29.8098,29.8425,29.8033,29.8425,18300.0
2013-05-23 11:40:00,45.74,45.75,45.66,45.66,33900.0,29.8359,29.8425,29.7838,29.7838,33900.0
2013-05-23 11:45:00,45.66,45.74,45.66,45.73,8500.0,29.7838,29.8359,29.7838,29.8294,8500.0
2013-05-23 11:50:00,45.75,45.82,45.74,45.79,16700.0,29.8425,29.8881,29.8359,29.8686,16700.0
2013-05-23 11:55:00,45.78,45.8,45.72,45.76,20800.0,29.862,29.8751,29.8229,29.849,20800.0
2013-05-23 12:00:00,45.77,45.83,45.76,45.77,20300.0,29.8555,29.8946,29.849,29.8555,20300.0
2013-05-23 12:05:00,45.77,45.88,45.76,45.84,18600.0,29.8555,29.9273,29.849,29.9012,18600.0
2013-05-23 12:10:00,45.83,45.92,45.82,45.85,20800.0,29.8946,29.9533,29.8881,29.9077,20800.0
2013-05-23 12:15:00,45.85,45.85,45.73,45.74,29500.0,29.9077,29.9077,29.8294,29.8359,29500.0
2013-05-23 12:20:00,45.75,45.81,45.74,45.75,18500.0,29.8425,29.8816,29.8359,29.8425,18500.0
2013-05-23 12:25:00,45.75,45.79,45.67,45.69,31600.0,29.8425,29.8686,29.7903,29.8033,31600.0
2013-05-23 12:30:00,45.69,45.69,45.61,45.63,19800.0,29.8033,29.8033,29.7511,29.7642,19800.0
2013-05-23 12:35:00,45.63,45.68,45.63,45.63,40700.0,29.7642,29.7968,29.7642,29.7642,40700.0
2013-05-23 12:40:00,45.63,45.63,45.58,45.61,10300.0,29.7642,29.7642,29.7316,29.7511,10300.0
2013-05-23 12:45:00,45.63,45.66,45.6,45.65,15900.0,29.7642,29.7838,29.7446,29.7772,15900.0
2013-05-23 12:50:00,45.65,45.72,45.64,45.72,18500.0,29.7772,29.8229,29.7707,29.8229,18500.0
2013-05-23 12:55:00,45.72,45.72,45.58,45.58,25400.0,29.8229,29.8229,29.7316,29.7316,25400.0
2013-05-23 13:00:00,45.59,45.64,45.56,45.61,21500.0,29.7381,29.7707,29.7185,29.7511,21500.0
2013-05-23 13:05:00,45.62,45.63,45.51,45.53,27900.0,29.7577,29.7642,29.6859,29.699,27900.0
2013-05-23 13:10:00,45.52,45.58,45.49,45.58,23000.0,29.6924,29.7316,29.6729,29.7316,23000.0
2013-05-23 13:15:00,45.58,45.6,45.56,45.58,24300.0,29.7316,29.7446,29.7185,29.7316,24300.0
2013-05-23 13:20:00,45.57,45.57,45.51,45.57,26800.0,29.725,29.725,29.6859,29.725,26800.0
2013-05-23 13:25:00,45.56,45.57,45.5,45.53,17000.0,29.7185,29.725,29.6794,29.699,17000.0
2013-05-23 13:30:00,45.53,45.57,45.52,45.53,19700.0,29.699,29.725,29.6924,29.699,19700.0
2013-05-23 13:35:00,45.52,45.59,45.52,45.59,17800.0,29.6924,29.7381,29.6924,29.7381,17800.0
2013-05-23 13:40:00,45.59,45.6,45.5,45.5,36300.0,29.7381,29.7446,29.6794,29.6794,36300.0
2013-05-23 13:45:00,45.51,45.57,45.49,45.56,26000.0,29.6859,29.725,29.6729,29.7185,26000.0
2013-05-23 13:50:00,45.57,45.59,45.55,45.55,22900.0,29.725,29.7381,29.712,29.712,22900.0
2013-05-23 13:55:00,45.54,45.68,45.54,45.68,19600.0,29.7055,29.7968,29.7055,29.7968,19600.0
2013-05-23 14:00:00,45.68,45.68,45.58,45.61,54700.0,29.7968,29.7968,29.7316,29.7511,54700.0
2013-05-23 14:05:00,45.61,45.75,45.61,45.74,56400.0,29.7511,29.8425,29.7511,29.8359,56400.0
2013-05-23 14:10:00,45.74,45.79,45.71,45.78,24600.0,29.8359,29.8686,29.8164,29.862,24600.0
2013-05-23 14:15:00,45.78,45.85,45.75,45.85,29600.0,29.862,29.9077,29.8425,29.9077,29600.0
2013-05-23 14:20:00,45.86,45.88,45.75,45.78,46500.0,29.9142,29.9273,29.8425,29.862,46500.0
2013-05-23 14:25:00,45.79,45.79,45.75,45.79,17300.0,29.8686,29.8686,29.8425,29.8686,17300.0
2013-05-23 14:30:00,45.78,45.78,45.63,45.71,42000.0,29.862,29.862,29.7642,29.8164,42000.0
2013-05-23 14:35:00,45.71,45.75,45.7,45.73,16800.0,29.8164,29.8425,29.8098,29.8294,16800.0
2013-05-23 14:40:00,45.73,45.86,45.73,45.85,27800.0,29.8294,29.9142,29.8294,29.9077,27800.0
2013-05-23 14:45:00,45.86,45.87,45.77,45.84,19700.0,29.9142,29.9207,29.8555,29.9012,19700.0
2013-05-23 14:50:00,45.83,45.85,45.7,45.73,77900.0,29.8946,29.9077,29.8098,29.8294,77900.0
2013-05-23 14:55:00,45.74,45.8,45.73,45.77,61500.0,29.8359,29.8751,29.8294,29.8555,61500.0
2013-05-23 15:00:00,45.77,45.79,45.73,45.76,70100.0,29.8555,29.8686,29.8294,29.849,70100.0
2013-05-23 15:05:00,45.76,45.86,45.75,45.86,54300.0,29.849,29.9142,29.8425,29.9142,54300.0
2013-05-23 15:10:00,45.86,45.93,45.86,45.87,68900.0,29.9142,29.9599,29.9142,29.9207,68900.0
2013-05-23 15:15:00,45.86,45.86,45.76,45.77,55000.0,29.9142,29.9142,29.849,29.8555,55000.0
2013-05-23 15:20:00,45.78,45.84,45.76,45.79,41200.0,29.862,29.9012,29.849,29.8686,41200.0
2013-05-23 15:25:00,45.79,45.87,45.77,45.85,30600.0,29.8686,29.9207,29.8555,29.9077,30600.0
2013-05-23 15:30:00,45.85,45.89,45.79,45.8,66100.0,29.9077,29.9338,29.8686,29.8751,66100.0
2013-05-23 15:35:00,45.8,45.84,45.75,45.76,73700.0,29.8751,29.9012,29.8425,29.849,73700.0
2013-05-23 15:40:00,45.76,45.83,45.75,45.81,57600.0,29.849,29.8946,29.8425,29.8816,57600.0
2013-05-23 15:45:00,45.81,45.85,45.69,45.71,77100.0,29.8816,29.9077,29.8033,29.8164,77100.0
2013-05-23 15:50:00,45.7,45.8,45.7,45.76,133400.0,29.8098,29.8751,29.8098,29.849,133400.0
2013-05-23 15:55:00,45.76,45.81,45.72,45.74,164400.0,29.849,29.8816,29.8229,29.8359,164400.0
2013-05-24 09:30:00,45.36,45.58,45.27,45.54,82800.0,29.5881,29.7316,29.5294,29.7055,82800.0
2013-05-24 09:35:00,45.54,45.62,45.5,45.56,36500.0,29.7055,29.7577,29.6794,29.7185,36500.0
2013-05-24 09:40:00,45.55,45.64,45.54,45.57,38900.0,29.712,29.7707,29.7055,29.725,38900.0
2013-05-24 09:45:00,45.59,45.6,45.51,45.53,23400.0,29.7381,29.7446,29.6859,29.699,23400.0
2013-05-24 09:50:00,45.54,45.54,45.45,45.46,24600.0,29.7055,29.7055,29.6468,29.6533,24600.0
2013-05-24 09:55:00,45.46,45.5,45.4,45.45,19400.0,29.6533,29.6794,29.6142,29.6468,19400.0
2013-05-24 10:00:00,45.45,45.45,45.32,45.32,23200.0,29.6468,29.6468,29.562,29.562,23200.0
2013-05-24 10:05:00,45.32,45.34,45.25,45.29,29200.0,29.562,29.575,29.5163,29.5424,29200.0
2013-05-24 10:10:00,45.29,45.33,45.28,45.33,17600.0,29.5424,29.5685,29.5359,29.5685,17600.0
2013-05-24 10:15:00,45.34,45.43,45.34,45.42,53800.0,29.575,29.6337,29.575,29.6272,53800.0
2013-05-24 10:20:00,45.42,45.46,45.4,45.4,33300.0,29.6272,29.6533,29.6142,29.6142,33300.0
2013-05-24 10:25:00,45.39,45.39,45.26,45.32,69600.0,29.6076,29.6076,29.5228,29.562,69600.0
2013-05-24 10:30:00,45.32,45.46,45.32,45.45,50800.0,29.562,29.6533,29.562,29.6468,50800.0
2013-05-24 10:35:00,45.44,45.49,45.41,45.44,69000.0,29.6402,29.6729,29.6207,29.6402,69000.0
2013-05-24 10:40:00,45.43,45.48,45.42,45.48,33500.0,29.6337,29.6663,29.6272,29.6663,33500.0
2013-05-24 10:45:00,45.48,45.48,45.43,45.44,31300.0,29.6663,29.6663,29.6337,29.6402,31300.0
2013-05-24 10:50:00,45.44,45.53,45.42,45.5,42300.0,29.6402,29.699,29.6272,29.6794,42300.0
2013-05-24 10:55:00,45.51,45.52,45.48,45.51,33800.0,29.6859,29.6924,29.6663,29.6859,33800.0
2013-05-24 11:00:00,45.51,45.52,45.41,45.47,20800.0,29.6859,29.6924,29.6207,29.6598,20800.0
2013-05-24 11:05:00,45.47,45.54,45.47,45.49,35900.0,29.6598,29.7055,29.6598,29.6729,35900.0
2013-05-24 11:10:00,45.5,45.51,45.47,45.49,21200.0,29.6794,29.6859,29.6598,29.6729,21200.0
2013-05-24 11:15:00,45.51,45.52,45.46,45.46,25700.0,29.6859,29.6924,29.6533,29.6533,25700.0
2013-05-24 11:20:00,45.47,45.5,45.41,45.42,17600.0,29.6598,29.6794,29.6207,29.6272,17600.0
2013-05-24 11:25:00,45.42,45.47,45.41,45.41,9200.0,29.6272,29.6598,29.6207,29.6207,9200.0
2013-05-24 11:30:00,45.4,45.42,45.37,45.4,18500.0,29.6142,29.6272,29.5946,29.6142,18500.0
2013-05-24 11:35:00,45.39,45.49,45.39,45.45,14800.0,29.6076,29.6729,29.6076,29.6468,14800.0
2013-05-24 11:40:00,45.47,45.5,45.44,45.47,42300.0,29.6598,29.6794,29.6402,29.6598,42300.0
2013-05-24 11:45:00,45.46,45.49,45.45,45.47,12300.0,29.6533,29.6729,29.6468,29.6598,12300.0
2013-05-24 11:50:00,45.46,45.47,45.42,45.47,14100.0,29.6533,29.6598,29.6272,29.6598,14100.0
2013-05-24 11:55:00,45.47,45.54,45.47,45.52,24400.0,29.6598,29.7055,29.6598,29.6924,24400.0
2013-05-24 12:00:00,45.52,45.56,45.49,45.52,27900.0,29.6924,29.7185,29.6729,29.6924,27900.0
2013-05-24 12:05:00,45.52,45.55,45.49,45.52,23000.0,29.6924,29.712,29.6729,29.6924,23000.0
2013-05-24 12:10:00,45.51,45.52,45.48,45.5,17700.0,29.6859,29.6924,29.6663,29.6794,17700.0
2013-05-24 12:15:00,45.5,45.53,45.49,45.52,19100.0,29.6794,29.699,29.6729,29.6924,19100.0
2013-05-24 12:20:00,45.51,45.52,45.47,45.48,18200.0,29.6859,29.6924,29.6598,29.6663,18200.0
2013-05-24 12:25:00,45.47,45.56,45.46,45.55,15200.0,29.6598,29.7185,29.6533,29.712,15200.0
2013-05-24 12:30:00,45.54,45.55,45.51,45.53,12100.0,29.7055,29.712,29.6859,29.699,12100.0
2013-05-24 12:35:00,45.52,45.52,45.44,45.46,14400.0,29.6924,29.6924,29.6402,29.6533,14400.0
2013-05-24 12:40:00,45.48,45.51,45.45,45.49,13300.0,29.6663,29.6859,29.6468,29.6729,13300.0
2013-05-24 12:45:00,45.51,45.53,45.51,45.53,13300.0,29.6859,29.699,29.6859,29.699,13300.0
2013-05-24 12:50:00,45.52,45.54,45.5,45.51,18000.0,29.6924,29.7055,29.6794,29.6859,18000.0
2013-05-24 12:55:00,45.51,45.52,45.47,45.5,18500.0,29.6859,29.6924,29.6598,29.6794,18500.0
2013-05-24 13:00:00,45.49,45.56,45.49,45.52,25200.0,29.6729,29.7185,29.6729,29.6924,25200.0
2013-05-24 13:05:00,45.52,45.59,45.5,45.58,51300.0,29.6924,29.7381,29.6794,29.7316,51300.0
2013-05-24 13:10:00,45.57,45.57,45.48,45.49,26000.0,29.725,29.725,29.6663,29.6729,26000.0
2013-05-24 13:15:00,45.49,45.57,45.48,45.55,16700.0,29.6729,29.725,29.6663,29.712,16700.0
2013-05-24 13:20:00,45.55,45.64,45.55,45.64,20100.0,29.712,29.7707,29.712,29.7707,20100.0
2013-05-24 13:25:00,45.65,45.69,45.62,45.65,31700.0,29.7772,29.8033,29.7577,29.7772,31700.0
2013-05-24 13:30:00,45.64,45.64,45.6,45.64,9500.0,29.7707,29.7707,29.7446,29.7707,9500.0
2013-05-24 13:35:00,45.63,45.65,45.59,45.6,15800.0,29.7642,29.7772,29.7381,29.7446,15800.0
2013-05-24 13:40:00,45.6,45.61,45.57,45.6,13100.0,29.7446,29.7511,29.725,29.7446,13100.0
2013-05-24 13:45:00,45.59,45.62,45.58,45.59,14600.0,29.7381,29.7577,29.7316,29.7381,14600.0
2013-05-24 13:50:00,45.59,45.63,45.56,45.62,15700.0,29.7381,29.7642,29.7185,29.7577,15700.0
2013-05-24 13:55:00,45.61,45.63,45.59,45.62,19800.0,29.7511,29.7642,29.7381,29.7577,19800.0
2013-05-24 14:00:00,45.61,45.63,45.59,45.61,28700.0,29.7511,29.7642,29.7381,29.7511,28700.0
2013-05-24 14:05:00,45.62,45.63,45.57,45.58,15700.0,29.7577,29.7642,29.725,29.7316,15700.0
2013-05-24 14:10:00,45.59,45.63,45.58,45.63,21000.0,29.7381,29.7642,29.7316,29.7642,21000.0
2013-05-24 14:15:00,45.63,45.67,45.61,45.66,36100.0,29.7642,29.7903,29.7511,29.7838,36100.0
2013-05-24 14:20:00,45.65,45.67,45.64,45.67,13700.0,29.7772,29.7903,29.7707,29.7903,13700.0
2013-05-24 14:25:00,45.66,45.66,45.59,45.61,24400.0,29.7838,29.7838,29.7381,29.7511,24400.0
2013-05-24 14:30:00,45.6,45.63,45.53,45.55,21500.0,29.7446,29.7642,29.699,29.712,21500.0
2013-05-24 14:35:00,45.54,45.62,45.53,45.61,6600.0,29.7055,29.7577,29.699,29.7511,6600.0
2013-05-24 14:40:00,45.6,45.63,45.59,45.62,20300.0,29.7446,29.7642,29.7381,29.7577,20300.0
2013-05-24 14:45:00,45.63,45.63,45.59,45.61,18100.0,29.7642,29.7642,29.7381,29.7511,18100.0
2013-05-24 14:50:00,45.61,45.65,45.6,45.65,15700.0,29.7511,29.7772,29.7446,29.7772,15700.0
2013-05-24 14:55:00,45.65,45.65,45.58,45.63,19200.0,29.7772,29.7772,29.7316,29.7642,19200.0
2013-05-24 15:00:00,45.64,45.65,45.63,45.64,10500.0,29.7707,29.7772,29.7642,29.7707,10500.0
2013-05-24 15:05:00,45.64,45.66,45.64,45.65,24300.0,29.7707,29.7838,29.7707,29.7772,24300.0
2013-05-24 15:10:00,45.66,45.67,45.65,45.67,19300.0,29.7838,29.7903,29.7772,29.7903,19300.0
2013-05-24 15:15:00,45.67,45.69,45.61,45.61,34200.0,29.7903,29.8033,29.7511,29.7511,34200.0
2013-05-24 15:20:00,45.62,45.66,45.61,45.61,22800.0,29.7577,29.7838,29.7511,29.7511,22800.0
2013-05-24 15:25:00,45.6,45.63,45.58,45.6,27100.0,29.7446,29.7642,29.7316,29.7446,27100.0
2013-05-24 15:30:00,45.6,45.63,45.59,45.59,27500.0,29.7446,29.7642,29.7381,29.7381,27500.0
2013-05-24 15:35:00,45.59,45.6,45.47,45.49,56300.0,29.7381,29.7446,29.6598,29.6729,56300.0
2013-05-24 15:40:00,45.49,45.53,45.48,45.49,31200.0,29.6729,29.699,29.6663,29.6729,31200.0
2013-05-24 15:45:00,45.49,45.51,45.47,45.48,32400.0,29.6729,29.6859,29.6598,29.6663,32400.0
2013-05-24 15:50:00,45.47,45.52,45.44,45.52,64300.0,29.6598,29.6924,29.6402,29.6924,64300.0
2013-05-24 15:55:00,45.52,45.61,45.49,45.59,77700.0,29.6924,29.7511,29.6729,29.7381,77700.0
2013-05-28 09:30:00,46.09,46.62,46.09,46.54,90700.0,30.0642,30.41,30.0642,30.3578,90700.0
2013-05-28 09:35:00,46.55,46.67,46.36,46.36,79800.0,30.3643,30.4426,30.2404,30.2404,79800.0
2013-05-28 09:40:00,46.38,46.4,46.27,46.28,117200.0,30.2534,30.2665,30.1817,30.1882,117200.0
2013-05-28 09:45:00,46.31,46.44,46.29,46.42,181400.0,30.2077,30.2925,30.1947,30.2795,181400.0
2013-05-28 09:50:00,46.44,46.63,46.43,46.63,69400.0,30.2925,30.4165,30.286,30.4165,69400.0
2013-05-28 09:55:00,46.62,46.65,46.58,46.65,60600.0,30.41,30.4295,30.3839,30.4295,60600.0
2013-05-28 10:00:00,46.64,46.76,46.61,46.74,57600.0,30.423,30.5013,30.4034,30.4882,57600.0
2013-05-28 10:05:00,46.76,46.94,46.74,46.9,92200.0,30.5013,30.6187,30.4882,30.5926,92200.0
2013-05-28 10:10:00,46.9,46.9,46.68,46.69,74500.0,30.5926,30.5926,30.4491,30.4556,74500.0
2013-05-28 10:15:00,46.7,46.8,46.65,46.8,116500.0,30.4621,30.5274,30.4295,30.5274,116500.0
2013-05-28 10:20:00,46.8,46.82,46.72,46.72,16100.0,30.5274,30.5404,30.4752,30.4752,16100.0
2013-05-28 10:25:00,46.72,46.76,46.7,46.76,34100.0,30.4752,30.5013,30.4621,30.5013,34100.0
2013-05-28 10:30:00,46.75,46.78,46.73,46.75,101300.0,30.4948,30.5143,30.4817,30.4948,101300.0
2013-05-28 10:35:00,46.75,46.8,46.73,46.73,38100.0,30.4948,30.5274,30.4817,30.4817,38100.0
2013-05-28 10:40:00,46.74,46.78,46.72,46.75,110400.0,30.4882,30.5143,30.4752,30.4948,110400.0
2013-05-28 10:45:00,46.75,46.78,46.74,46.77,24300.0,30.4948,30.5143,30.4882,30.5078,24300.0
2013-05-28 10:50:00,46.76,46.86,46.75,46.86,83400.0,30.5013,30.5665,30.4948,30.5665,83400.0
2013-05-28 10:55:00,46.86,46.87,46.78,46.85,38100.0,30.5665,30.573,30.5143,30.56,38100.0
2013-05-28 11:00:00,46.86,46.86,46.75,46.76,39200.0,30.5665,30.5665,30.4948,30.5013,39200.0
2013-05-28 11:05:00,46.77,46.78,46.72,46.77,116500.0,30.5078,30.5143,30.4752,30.5078,116500.0
2013-05-28 11:10:00,46.78,46.8,46.73,46.75,59400.0,30.5143,30.5274,30.4817,30.4948,59400.0
2013-05-28 11:15:00,46.75,46.79,46.75,46.78,94400.0,30.4948,30.5208,30.4948,30.5143,94400.0
2013-05-28 11:20:00,46.77,46.78,46.74,46.76,42000.0,30.5078,30.5143,30.4882,30.5013,42000.0
2013-05-28 11:25:00,46.76,46.79,46.75,46.78,21500.0,30.5013,30.5208,30.4948,30.5143,21500.0
2013-05-28 11:30:00,46.77,46.78,46.71,46.75,192800.0,30.5078,30.5143,30.4687,30.4948,192800.0
2013-05-28 11:35:00,46.74,46.79,46.72,46.79,128700.0,30.4882,30.5208,30.4752,30.5208,128700.0
2013-05-28 11:40:00,46.78,46.79,46.73,46.76,78200.0,30.5143,30.5208,30.4817,30.5013,78200.0
2013-05-28 11:45:00,46.75,46.78,46.73,46.76,36700.0,30.4948,30.5143,30.4817,30.5013,36700.0
2013-05-28 11:50:00,46.77,46.85,46.74,46.83,130200.0,30.5078,30.56,30.4882,30.5469,130200.0
2013-05-28 11:55:00,46.82,46.82,46.75,46.75,44900.0,30.5404,30.5404,30.4948,30.4948,44900.0
2013-05-28 12:00:00,46.75,46.76,46.74,46.74,174300.0,30.4948,30.5013,30.4882,30.4882,174300.0
2013-05-28 12:05:00,46.74,46.81,46.74,46.81,109600.0,30.4882,30.5339,30.4882,30.5339,109600.0
2013-05-28 12:10:00,46.8,46.84,46.8,46.82,15300.0,30.5274,30.5535,30.5274,30.5404,15300.0
2013-05-28 12:15:00,46.82,46.84,46.79,46.84,23500.0,30.5404,30.5535,30.5208,30.5535,23500.0
2013-05-28 12:20:00,46.85,46.86,46.83,46.84,27000.0,30.56,30.5665,30.5469,30.5535,27000.0
2013-05-28 12:25:00,46.84,46.86,46.82,46.85,29000.0,30.5535,30.5665,30.5404,30.56,29000.0
2013-05-28 12:30:00,46.85,46.86,46.79,46.84,76200.0,30.56,30.5665,30.5208,30.5535,76200.0
2013-05-28 12:35:00,46.85,46.85,46.8,46.83,52700.0,30.56,30.56,30.5274,30.5469,52700.0
2013-05-28 12:40:00,46.82,46.85,46.78,46.8,120200.0,30.5404,30.56,30.5143,30.5274,120200.0
2013-05-28 12:45:00,46.79,46.81,46.76,46.77,49500.0,30.5208,30.5339,30.5013,30.5078,49500.0
2013-05-28 12:50:00,46.76,46.79,46.74,46.75,46400.0,30.5013,30.5208,30.4882,30.4948,46400.0
2013-05-28 12:55:00,46.76,46.77,46.72,46.75,34100.0,30.5013,30.5078,30.4752,30.4948,34100.0
2013-05-28 13:00:00,46.76,46.77,46.74,46.74,54300.0,30.5013,30.5078,30.4882,30.4882,54300.0
2013-05-28 13:05:00,46.74,46.76,46.73,46.74,20900.0,30.4882,30.5013,30.4817,30.4882,20900.0
2013-05-28 13:10:00,46.74,46.77,46.72,46.77,11200.0,30.4882,30.5078,30.4752,30.5078,11200.0
2013-05-28 13:15:00,46.76,46.79,46.72,46.77,13100.0,30.5013,30.5208,30.4752,30.5078,13100.0
2013-05-28 13:20:00,46.77,46.77,46.7,46.76,37700.0,30.5078,30.5078,30.4621,30.5013,37700.0
2013-05-28 13:25:00,46.75,46.76,46.66,46.66,23900.0,30.4948,30.5013,30.436,30.436,23900.0
2013-05-28 13:30:00,46.67,46.68,46.54,46.56,21500.0,30.4426,30.4491,30.3578,30.3708,21500.0
2013-05-28 13:35:00,46.56,46.65,46.55,46.6,25100.0,30.3708,30.4295,30.3643,30.3969,25100.0
2013-05-28 13:40:00,46.59,46.61,46.47,46.47,19600.0,30.3904,30.4034,30.3121,30.3121,19600.0
2013-05-28 13:45:00,46.47,46.51,46.42,46.43,20000.0,30.3121,30.3382,30.2795,30.286,20000.0
2013-05-28 13:50:00,46.44,46.44,46.37,46.38,40800.0,30.2925,30.2925,30.2469,30.2534,40800.0
2013-05-28 13:55:00,46.38,46.38,46.31,46.33,27800.0,30.2534,30.2534,30.2077,30.2208,27800.0
2013-05-28 14:00:00,46.33,46.35,46.26,46.29,22600.0,30.2208,30.2338,30.1751,30.1947,22600.0
2013-05-28 14:05:00,46.3,46.39,46.28,46.38,21500.0,30.2012,30.2599,30.1882,30.2534,21500.0
2013-05-28 14:10:00,46.38,46.38,46.19,46.19,30500.0,30.2534,30.2534,30.1295,30.1295,30500.0
2013-05-28 14:15:00,46.19,46.32,46.17,46.31,23200.0,30.1295,30.2143,30.1164,30.2077,23200.0
2013-05-28 14:20:00,46.32,46.34,46.29,46.31,19100.0,30.2143,30.2273,30.1947,30.2077,19100.0
2013-05-28 14:25:00,46.31,46.31,46.26,46.31,15400.0,30.2077,30.2077,30.1751,30.2077,15400.0
2013-05-28 14:30:00,46.3,46.34,46.27,46.28,16300.0,30.2012,30.2273,30.1817,30.1882,16300.0
2013-05-28 14:35:00,46.29,46.32,46.25,46.26,26100.0,30.1947,30.2143,30.1686,30.1751,26100.0
2013-05-28 14:40:00,46.27,46.36,46.27,46.33,20400.0,30.1817,30.2404,30.1817,30.2208,20400.0
2013-05-28 14:45:00,46.34,46.43,46.33,46.41,21900.0,30.2273,30.286,30.2208,30.273,21900.0
2013-05-28 14:50:00,46.4,46.44,46.4,46.42,18900.0,30.2665,30.2925,30.2665,30.2795,18900.0
2013-05-28 14:55:00,46.42,46.48,46.41,46.44,22700.0,30.2795,30.3186,30.273,30.2925,22700.0
2013-05-28 15:00:00,46.45,46.55,46.45,46.55,66600.0,30.2991,30.3643,30.2991,30.3643,66600.0
2013-05-28 15:05:00,46.54,46.59,46.52,46.52,33600.0,30.3578,30.3904,30.3447,30.3447,33600.0
2013-05-28 15:10:00,46.52,46.55,46.49,46.52,50000.0,30.3447,30.3643,30.3252,30.3447,50000.0
2013-05-28 15:15:00,46.52,46.58,46.51,46.57,50600.0,30.3447,30.3839,30.3382,30.3773,50600.0
2013-05-28 15:20:00,46.56,46.58,46.49,46.51,28900.0,30.3708,30.3839,30.3252,30.3382,28900.0
2013-05-28 15:25:00,46.51,46.52,46.49,46.5,55000.0,30.3382,30.3447,30.3252,30.3317,55000.0
2013-05-28 15:30:00,46.51,46.55,46.5,46.54,37900.0,30.3382,30.3643,30.3317,30.3578,37900.0
2013-05-28 15:35:00,46.54,46.58,46.54,46.58,33200.0,30.3578,30.3839,30.3578,30.3839,33200.0
2013-05-28 15:40:00,46.55,46.6,46.5,46.5,41000.0,30.3643,30.3969,30.3317,30.3317,41000.0
2013-05-28 15:45:00,46.5,46.54,46.44,46.49,73500.0,30.3317,30.3578,30.2925,30.3252,73500.0
2013-05-28 15:50:00,46.49,46.49,46.44,46.44,68500.0,30.3252,30.3252,30.2925,30.2925,68500.0
2013-05-28 15:55:00,46.44,46.45,46.41,46.44,155500.0,30.2925,30.2991,30.273,30.2925,155500.0
2013-05-29 09:30:00,45.98,46.23,45.96,46.23,52200.0,29.9925,30.1556,29.9794,30.1556,52200.0
2013-05-29 09:35:00,46.23,46.35,46.11,46.19,75600.0,30.1556,30.2338,30.0773,30.1295,75600.0
2013-05-29 09:40:00,46.15,46.19,46.05,46.1,133700.0,30.1034,30.1295,30.0381,30.0708,133700.0
2013-05-29 09:45:00,46.09,46.14,46.02,46.08,67100.0,30.0642,30.0969,30.0186,30.0577,67100.0
2013-05-29 09:50:00,46.09,46.19,46.08,46.19,80800.0,30.0642,30.1295,30.0577,30.1295,80800.0
2013-05-29 09:55:00,46.19,46.28,46.13,46.21,48000.0,30.1295,30.1882,30.0903,30.1425,48000.0
2013-05-29 10:00:00,46.2,46.23,46.08,46.18,96300.0,30.136,30.1556,30.0577,30.1229,96300.0
2013-05-29 10:05:00,46.18,46.2,45.97,46.0,36300.0,30.1229,30.136,29.986,30.0055,36300.0
2013-05-29 10:10:00,45.99,46.03,45.94,45.95,43800.0,29.999,30.0251,29.9664,29.9729,43800.0
2013-05-29 10:15:00,45.93,46.05,45.89,46.04,36800.0,29.9599,30.0381,29.9338,30.0316,36800.0
2013-05-29 10:20:00,46.04,46.04,45.8,45.82,109300.0,30.0316,30.0316,29.8751,29.8881,109300.0
2013-05-29 10:25:00,45.8,45.84,45.7,45.73,30100.0,29.8751,29.9012,29.8098,29.8294,30100.0
2013-05-29 10:30:00,45.71,45.86,45.7,45.83,35200.0,29.8164,29.9142,29.8098,29.8946,35200.0
2013-05-29 10:35:00,45.83,45.89,45.8,45.84,14600.0,29.8946,29.9338,29.8751,29.9012,14600.0
2013-05-29 10:40:00,45.84,45.85,45.53,45.57,56900.0,29.9012,29.9077,29.699,29.725,56900.0
2013-05-29 10:45:00,45.57,45.63,45.51,45.53,26200.0,29.725,29.7642,29.6859,29.699,26200.0
2013-05-29 10:50:00,45.54,45.61,45.5,45.56,27100.0,29.7055,29.7511,29.6794,29.7185,27100.0
2013-05-29 10:55:00,45.55,45.56,45.5,45.51,20000.0,29.712,29.7185,29.6794,29.6859,20000.0
2013-05-29 11:00:00,45.51,45.55,45.41,45.44,55600.0,29.6859,29.712,29.6207,29.6402,55600.0
2013-05-29 11:05:00,45.43,45.62,45.4,45.62,54900.0,29.6337,29.7577,29.6142,29.7577,54900.0
2013-05-29 11:10:00,45.63,45.76,45.63,45.73,25200.0,29.7642,29.849,29.7642,29.8294,25200.0
2013-05-29 11:15:00,45.72,45.75,45.58,45.62,34000.0,29.8229,29.8425,29.7316,29.7577,34000.0
2013-05-29 11:20:00,45.62,45.79,45.62,45.78,23400.0,29.7577,29.8686,29.7577,29.862,23400.0
2013-05-29 11:25:00,45.76,45.78,45.71,45.75,23700.0,29.849,29.862,29.8164,29.8425,23700.0
2013-05-29 11:30:00,45.75,45.87,45.73,45.78,27300.0,29.8425,29.9207,29.8294,29.862,27300.0
2013-05-29 11:35:00,45.78,45.9,45.78,45.81,61700.0,29.862,29.9403,29.862,29.8816,61700.0
2013-05-29 11:40:00,45.82,45.84,45.75,45.83,64600.0,29.8881,29.9012,29.8425,29.8946,64600.0
2013-05-29 11:45:00,45.85,45.89,45.83,45.85,31000.0,29.9077,29.9338,29.8946,29.9077,31000.0
2013-05-29 11:50:00,45.85,45.87,45.78,45.83,24900.0,29.9077,29.9207,29.862,29.8946,24900.0
2013-05-29 11:55:00,45.83,45.89,45.82,45.82,21300.0,29.8946,29.9338,29.8881,29.8881,21300.0
2013-05-29 12:00:00,45.83,45.85,45.8,45.81,27100.0,29.8946,29.9077,29.8751,29.8816,27100.0
2013-05-29 12:05:00,45.82,45.87,45.81,45.87,33300.0,29.8881,29.9207,29.8816,29.9207,33300.0
2013-05-29 12:10:00,45.86,45.99,45.86,45.97,72300.0,29.9142,29.999,29.9142,29.986,72300.0
2013-05-29 12:15:00,45.98,46.09,45.98,46.09,63200.0,29.9925,30.0642,29.9925,30.0642,63200.0
2013-05-29 12:20:00,46.08,46.08,45.98,45.99,16900.0,30.0577,30.0577,29.9925,29.999,16900.0
2013-05-29 12:25:00,45.98,46.02,45.95,45.99,16900.0,29.9925,30.0186,29.9729,29.999,16900.0
2013-05-29 12:30:00,46.01,46.06,45.94,45.96,21700.0,30.0121,30.0447,29.9664,29.9794,21700.0
2013-05-29 12:35:00,45.96,45.97,45.89,45.89,27400.0,29.9794,29.986,29.9338,29.9338,27400.0
2013-05-29 12:40:00,45.88,45.92,45.84,45.86,15900.0,29.9273,29.9533,29.9012,29.9142,15900.0
2013-05-29 12:45:00,45.85,45.87,45.78,45.8,16300.0,29.9077,29.9207,29.862,29.8751,16300.0
2013-05-29 12:50:00,45.81,45.85,45.79,45.8,21100.0,29.8816,29.9077,29.8686,29.8751,21100.0
2013-05-29 12:55:00,45.81,45.86,45.81,45.84,85300.0,29.8816,29.9142,29.8816,29.9012,85300.0
2013-05-29 13:00:00,45.85,45.9,45.84,45.88,17300.0,29.9077,29.9403,29.9012,29.9273,17300.0
2013-05-29 13:05:00,45.89,45.91,45.87,45.88,14900.0,29.9338,29.9468,29.9207,29.9273,14900.0
2013-05-29 13:10:00,45.87,45.87,45.8,45.84,32300.0,29.9207,29.9207,29.8751,29.9012,32300.0
2013-05-29 13:15:00,45.83,45.91,45.81,45.91,39100.0,29.8946,29.9468,29.8816,29.9468,39100.0
2013-05-29 13:20:00,45.9,45.95,45.9,45.94,22300.0,29.9403,29.9729,29.9403,29.9664,22300.0
2013-05-29 13:25:00,45.93,46.05,45.92,46.04,44200.0,29.9599,30.0381,29.9533,30.0316,44200.0
2013-05-29 13:30:00,46.03,46.05,46.0,46.04,27200.0,30.0251,30.0381,30.0055,30.0316,27200.0
2013-05-29 13:35:00,46.04,46.18,46.04,46.18,30700.0,30.0316,30.1229,30.0316,30.1229,30700.0
2013-05-29 13:40:00,46.18,46.24,46.17,46.23,19900.0,30.1229,30.1621,30.1164,30.1556,19900.0
2013-05-29 13:45:00,46.23,46.28,46.18,46.24,20000.0,30.1556,30.1882,30.1229,30.1621,20000.0
2013-05-29 13:50:00,46.24,46.27,46.2,46.2,17500.0,30.1621,30.1817,30.136,30.136,17500.0
2013-05-29 13:55:00,46.19,46.34,46.19,46.31,31800.0,30.1295,30.2273,30.1295,30.2077,31800.0
2013-05-29 14:00:00,46.31,46.32,46.24,46.27,21600.0,30.2077,30.2143,30.1621,30.1817,21600.0
2013-05-29 14:05:00,46.26,46.34,46.25,46.32,24200.0,30.1751,30.2273,30.1686,30.2143,24200.0
2013-05-29 14:10:00,46.3,46.35,46.27,46.28,19400.0,30.2012,30.2338,30.1817,30.1882,19400.0
2013-05-29 14:15:00,46.28,46.32,46.2,46.24,27600.0,30.1882,30.2143,30.136,30.1621,27600.0
2013-05-29 14:20:00,46.24,46.28,46.22,46.25,17000.0,30.1621,30.1882,30.149,30.1686,17000.0
2013-05-29 14:25:00,46.25,46.25,46.2,46.22,18900.0,30.1686,30.1686,30.136,30.149,18900.0
2013-05-29 14:30:00,46.22,46.23,46.2,46.21,24700.0,30.149,30.1556,30.136,30.1425,24700.0
2013-05-29 14:35:00,46.2,46.22,46.14,46.16,23700.0,30.136,30.149,30.0969,30.1099,23700.0
2013-05-29 14:40:00,46.15,46.23,46.12,46.22,25200.0,30.1034,30.1556,30.0838,30.149,25200.0
2013-05-29 14:45:00,46.21,46.24,46.2,46.2,20500.0,30.1425,30.1621,30.136,30.136,20500.0
2013-05-29 14:50:00,46.18,46.19,46.11,46.15,21700.0,30.1229,30.1295,30.0773,30.1034,21700.0
2013-05-29 14:55:00,46.15,46.18,46.09,46.09,85400.0,30.1034,30.1229,30.0642,30.0642,85400.0
2013-05-29 15:00:00,46.08,46.1,46.04,46.09,25300.0,30.0577,30.0708,30.0316,30.0642,25300.0
2013-05-29 15:05:00,46.1,46.1,46.05,46.09,37100.0,30.0708,30.0708,30.0381,30.0642,37100.0
2013-05-29 15:10:00,46.09,46.13,46.06,46.11,18000.0,30.0642,30.0903,30.0447,30.0773,18000.0
2013-05-29 15:15:00,46.11,46.15,46.09,46.13,92100.0,30.0773,30.1034,30.0642,30.0903,92100.0
2013-05-29 15:20:00,46.13,46.21,46.12,46.18,45800.0,30.0903,30.1425,30.0838,30.1229,45800.0
2013-05-29 15:25:00,46.19,46.2,46.15,46.2,24900.0,30.1295,30.136,30.1034,30.136,24900.0
2013-05-29 15:30:00,46.18,46.21,46.15,46.2,29900.0,30.1229,30.1425,30.1034,30.136,29900.0
2013-05-29 15:35:00,46.2,46.2,46.12,46.14,26000.0,30.136,30.136,30.0838,30.0969,26000.0
2013-05-29 15:40:00,46.13,46.16,46.09,46.12,57900.0,30.0903,30.1099,30.0642,30.0838,57900.0
2013-05-29 15:45:00,46.1,46.12,46.04,46.09,108800.0,30.0708,30.0838,30.0316,30.0642,108800.0
2013-05-29 15:50:00,46.09,46.13,46.01,46.04,205800.0,30.0642,30.0903,30.0121,30.0316,205800.0
2013-05-29 15:55:00,46.04,46.12,46.0,46.06,173700.0,30.0316,30.0838,30.0055,30.0447,173700.0
2013-05-30 09:30:00,46.21,46.47,46.1,46.46,48900.0,30.1425,30.3121,30.0708,30.3056,48900.0
2013-05-30 09:35:00,46.44,46.56,46.33,46.56,33900.0,30.2925,30.3708,30.2208,30.3708,33900.0
2013-05-30 09:40:00,46.57,46.68,46.57,46.65,22100.0,30.3773,30.4491,30.3773,30.4295,22100.0
2013-05-30 09:45:00,46.66,46.98,46.66,46.97,70700.0,30.436,30.6448,30.436,30.6383,70700.0
2013-05-30 09:50:00,46.97,46.99,46.89,46.97,74100.0,30.6383,30.6513,30.5861,30.6383,74100.0
2013-05-30 09:55:00,46.97,46.99,46.94,46.98,93500.0,30.6383,30.6513,30.6187,30.6448,93500.0
2013-05-30 10:00:00,46.97,47.02,46.92,46.93,99800.0,30.6383,30.6709,30.6056,30.6122,99800.0
2013-05-30 10:05:00,46.94,47.05,46.74,46.78,81700.0,30.6187,30.6904,30.4882,30.5143,81700.0
2013-05-30 10:10:00,46.78,46.87,46.73,46.84,23100.0,30.5143,30.573,30.4817,30.5535,23100.0
2013-05-30 10:15:00,46.85,46.87,46.71,46.74,36700.0,30.56,30.573,30.4687,30.4882,36700.0
2013-05-30 10:20:00,46.74,46.83,46.73,46.76,31800.0,30.4882,30.5469,30.4817,30.5013,31800.0
2013-05-30 10:25:00,46.74,46.81,46.73,46.77,24200.0,30.4882,30.5339,30.4817,30.5078,24200.0
2013-05-30 10:30:00,46.77,46.87,46.73,46.82,35600.0,30.5078,30.573,30.4817,30.5404,35600.0
2013-05-30 10:35:00,46.83,46.87,46.8,46.82,21600.0,30.5469,30.573,30.5274,30.5404,21600.0
2013-05-30 10:40:00,46.81,46.93,46.81,46.9,23400.0,30.5339,30.6122,30.5339,30.5926,23400.0
2013-05-30 10:45:00,46.91,46.91,46.82,46.83,24700.0,30.5991,30.5991,30.5404,30.5469,24700.0
2013-05-30 10:50:00,46.83,46.84,46.76,46.81,32900.0,30.5469,30.5535,30.5013,30.5339,32900.0
2013-05-30 10:55:00,46.82,46.82,46.75,46.8,37500.0,30.5404,30.5404,30.4948,30.5274,37500.0
2013-05-30 11:00:00,46.79,46.83,46.75,46.77,37800.0,30.5208,30.5469,30.4948,30.5078,37800.0
2013-05-30 11:05:00,46.77,46.78,46.68,46.69,22600.0,30.5078,30.5143,30.4491,30.4556,22600.0
2013-05-30 11:10:00,46.7,46.71,46.66,46.71,16700.0,30.4621,30.4687,30.436,30.4687,16700.0
2013-05-30 11:15:00,46.71,46.71,46.64,46.67,28800.0,30.4687,30.4687,30.423,30.4426,28800.0
2013-05-30 11:20:00,46.68,46.71,46.6,46.62,17500.0,30.4491,30.4687,30.3969,30.41,17500.0
2013-05-30 11:25:00,46.61,46.62,46.57,46.61,20000.0,30.4034,30.41,30.3773,30.4034,20000.0
2013-05-30 11:30:00,46.62,46.68,46.58,46.58,20300.0,30.41,30.4491,30.3839,30.3839,20300.0
2013-05-30 11:35:00,46.58,46.6,46.57,46.58,20400.0,30.3839,30.3969,30.3773,30.3839,20400.0
2013-05-30 11:40:00,46.58,46.61,46.57,46.61,15200.0,30.3839,30.4034,30.3773,30.4034,15200.0
2013-05-30 11:45:00,46.61,46.66,46.61,46.64,23200.0,30.4034,30.436,30.4034,30.423,23200.0
2013-05-30 11:50:00,46.63,46.66,46.61,46.66,19700.0,30.4165,30.436,30.4034,30.436,19700.0
2013-05-30 11:55:00,46.67,46.67,46.62,46.63,10400.0,30.4426,30.4426,30.41,30.4165,10400.0
2013-05-30 12:00:00,46.63,46.71,46.61,46.62,30000.0,30.4165,30.4687,30.4034,30.41,30000.0
2013-05-30 12:05:00,46.63,46.65,46.61,46.63,16100.0,30.4165,30.4295,30.4034,30.4165,16100.0
2013-05-30 12:10:00,46.63,46.64,46.61,46.64,8800.0,30.4165,30.423,30.4034,30.423,8800.0
2013-05-30 12:15:00,46.63,46.63,46.53,46.56,18800.0,30.4165,30.4165,30.3512,30.3708,18800.0
2013-05-30 12:20:00,46.56,46.56,46.54,46.55,12000.0,30.3708,30.3708,30.3578,30.3643,12000.0
2013-05-30 12:25:00,46.55,46.56,46.54,46.55,14200.0,30.3643,30.3708,30.3578,30.3643,14200.0
2013-05-30 12:30:00,46.55,46.57,46.55,46.56,17100.0,30.3643,30.3773,30.3643,30.3708,17100.0
2013-05-30 12:35:00,46.55,46.56,46.54,46.55,13200.0,30.3643,30.3708,30.3578,30.3643,13200.0
2013-05-30 12:40:00,46.55,46.56,46.54,46.54,30400.0,30.3643,30.3708,30.3578,30.3578,30400.0
2013-05-30 12:45:00,46.55,46.55,46.54,46.54,11700.0,30.3643,30.3643,30.3578,30.3578,11700.0
2013-05-30 12:50:00,46.54,46.55,46.5,46.53,26100.0,30.3578,30.3643,30.3317,30.3512,26100.0
2013-05-30 12:55:00,46.52,46.53,46.5,46.52,13100.0,30.3447,30.3512,30.3317,30.3447,13100.0
2013-05-30 13:00:00,46.53,46.55,46.53,46.54,11000.0,30.3512,30.3643,30.3512,30.3578,11000.0
2013-05-30 13:05:00,46.54,46.54,46.47,46.47,19900.0,30.3578,30.3578,30.3121,30.3121,19900.0
2013-05-30 13:10:00,46.46,46.47,46.44,46.47,14200.0,30.3056,30.3121,30.2925,30.3121,14200.0
2013-05-30 13:15:00,46.48,46.49,46.42,46.42,25800.0,30.3186,30.3252,30.2795,30.2795,25800.0
2013-05-30 13:20:00,46.42,46.44,46.41,46.43,22000.0,30.2795,30.2925,30.273,30.286,22000.0
2013-05-30 13:25:00,46.42,46.44,46.41,46.43,14100.0,30.2795,30.2925,30.273,30.286,14100.0
2013-05-30 13:30:00,46.43,46.46,46.39,46.46,36500.0,30.286,30.3056,30.2599,30.3056,36500.0
2013-05-30 13:35:00,46.45,46.5,46.45,46.5,14700.0,30.2991,30.3317,30.2991,30.3317,14700.0
2013-05-30 13:40:00,46.49,46.53,46.49,46.51,20400.0,30.3252,30.3512,30.3252,30.3382,20400.0
2013-05-30 13:45:00,46.51,46.51,46.48,46.48,72000.0,30.3382,30.3382,30.3186,30.3186,72000.0
2013-05-30 13:50:00,46.47,46.48,46.46,46.48,23600.0,30.3121,30.3186,30.3056,30.3186,23600.0
2013-05-30 13:55:00,46.47,46.49,46.46,46.49,28500.0,30.3121,30.3252,30.3056,30.3252,28500.0
2013-05-30 14:00:00,46.5,46.58,46.5,46.58,58600.0,30.3317,30.3839,30.3317,30.3839,58600.0
2013-05-30 14:05:00,46.57,46.57,46.5,46.5,14800.0,30.3773,30.3773,30.3317,30.3317,14800.0
2013-05-30 14:10:00,46.5,46.51,46.46,46.46,17000.0,30.3317,30.3382,30.3056,30.3056,17000.0
2013-05-30 14:15:00,46.46,46.51,46.46,46.49,18200.0,30.3056,30.3382,30.3056,30.3252,18200.0
2013-05-30 14:20:00,46.5,46.52,46.49,46.5,15200.0,30.3317,30.3447,30.3252,30.3317,15200.0
2013-05-30 14:25:00,46.5,46.52,46.5,46.51,26800.0,30.3317,30.3447,30.3317,30.3382,26800.0
2013-05-30 14:30:00,46.51,46.55,46.5,46.51,24800.0,30.3382,30.3643,30.3317,30.3382,24800.0
2013-05-30 14:35:00,46.52,46.52,46.47,46.5,16800.0,30.3447,30.3447,30.3121,30.3317,16800.0
2013-05-30 14:40:00,46.49,46.54,46.49,46.51,21800.0,30.3252,30.3578,30.3252,30.3382,21800.0
2013-05-30 14:45:00,46.51,46.52,46.5,46.51,16800.0,30.3382,30.3447,30.3317,30.3382,16800.0
2013-05-30 14:50:00,46.5,46.53,46.49,46.53,25600.0,30.3317,30.3512,30.3252,30.3512,25600.0
2013-05-30 14:55:00,46.53,46.53,46.46,46.46,22000.0,30.3512,30.3512,30.3056,30.3056,22000.0
2013-05-30 15:00:00,46.47,46.47,46.41,46.43,42400.0,30.3121,30.3121,30.273,30.286,42400.0
2013-05-30 15:05:00,46.43,46.44,46.4,46.41,38400.0,30.286,30.2925,30.2665,30.273,38400.0
2013-05-30 15:10:00,46.41,46.41,46.36,46.36,38700.0,30.273,30.273,30.2404,30.2404,38700.0
2013-05-30 15:15:00,46.36,46.39,46.35,46.38,54100.0,30.2404,30.2599,30.2338,30.2534,54100.0
2013-05-30 15:20:00,46.39,46.41,46.35,46.36,41300.0,30.2599,30.273,30.2338,30.2404,41300.0
2013-05-30 15:25:00,46.36,46.38,46.31,46.31,30800.0,30.2404,30.2534,30.2077,30.2077,30800.0
2013-05-30 15:30:00,46.31,46.36,46.25,46.26,62300.0,30.2077,30.2404,30.1686,30.1751,62300.0
2013-05-30 15:35:00,46.26,46.27,46.13,46.15,132800.0,30.1751,30.1817,30.0903,30.1034,132800.0
2013-05-30 15:40:00,46.15,46.17,46.1,46.13,88400.0,30.1034,30.1164,30.0708,30.0903,88400.0
2013-05-30 15:45:00,46.13,46.15,46.04,46.07,118000.0,30.0903,30.1034,30.0316,30.0512,118000.0
2013-05-30 15:50:00,46.06,46.14,46.03,46.03,130200.0,30.0447,30.0969,30.0251,30.0251,130200.0
2013-05-30 15:55:00,46.03,46.06,46.01,46.06,158900.0,30.0251,30.0447,30.0121,30.0447,158900.0
2013-05-31 09:30:00,45.91,45.97,45.53,45.66,39800.0,29.9468,29.986,29.699,29.7838,39800.0
2013-05-31 09:35:00,45.66,45.91,45.65,45.9,17400.0,29.7838,29.9468,29.7772,29.9403,17400.0
2013-05-31 09:40:00,45.9,46.04,45.87,46.03,42500.0,29.9403,30.0316,29.9207,30.0251,42500.0
2013-05-31 09:45:00,46.04,46.07,46.01,46.07,11100.0,30.0316,30.0512,30.0121,30.0512,11100.0
2013-05-31 09:50:00,46.07,46.19,46.06,46.06,33600.0,30.0512,30.1295,30.0447,30.0447,33600.0
2013-05-31 09:55:00,46.07,46.08,45.96,45.97,24100.0,30.0512,30.0577,29.9794,29.986,24100.0
2013-05-31 10:00:00,45.99,46.12,45.98,46.12,27100.0,29.999,30.0838,29.9925,30.0838,27100.0
2013-05-31 10:05:00,46.13,46.21,45.88,45.88,32300.0,30.0903,30.1425,29.9273,29.9273,32300.0
2013-05-31 10:10:00,45.88,46.02,45.84,46.02,27100.0,29.9273,30.0186,29.9012,30.0186,27100.0
2013-05-31 10:15:00,46.02,46.08,45.96,46.07,30100.0,30.0186,30.0577,29.9794,30.0512,30100.0
2013-05-31 10:20:00,46.08,46.21,46.07,46.2,23000.0,30.0577,30.1425,30.0512,30.136,23000.0
2013-05-31 10:25:00,46.2,46.2,46.04,46.04,37000.0,30.136,30.136,30.0316,30.0316,37000.0
2013-05-31 10:30:00,46.03,46.14,46.0,46.03,36600.0,30.0251,30.0969,30.0055,30.0251,36600.0
2013-05-31 10:35:00,46.04,46.2,46.04,46.12,25400.0,30.0316,30.136,30.0316,30.0838,25400.0
2013-05-31 10:40:00,46.11,46.14,46.0,46.04,170300.0,30.0773,30.0969,30.0055,30.0316,170300.0
2013-05-31 10:45:00,46.04,46.1,46.03,46.08,48700.0,30.0316,30.0708,30.0251,30.0577,48700.0
2013-05-31 10:50:00,46.08,46.13,46.06,46.13,27900.0,30.0577,30.0903,30.0447,30.0903,27900.0
2013-05-31 10:55:00,46.13,46.23,46.13,46.23,36200.0,30.0903,30.1556,30.0903,30.1556,36200.0
2013-05-31 11:00:00,46.24,46.24,46.19,46.24,29200.0,30.1621,30.1621,30.1295,30.1621,29200.0
2013-05-31 11:05:00,46.25,46.37,46.22,46.34,28800.0,30.1686,30.2469,30.149,30.2273,28800.0
2013-05-31 11:10:00,46.35,46.45,46.34,46.34,41900.0,30.2338,30.2991,30.2273,30.2273,41900.0
2013-05-31 11:15:00,46.35,46.47,46.35,46.38,31200.0,30.2338,30.3121,30.2338,30.2534,31200.0
2013-05-31 11:20:00,46.39,46.43,46.35,46.36,22800.0,30.2599,30.286,30.2338,30.2404,22800.0
2013-05-31 11:25:00,46.35,46.36,46.25,46.25,37000.0,30.2338,30.2404,30.1686,30.1686,37000.0
2013-05-31 11:30:00,46.24,46.28,46.2,46.2,28700.0,30.1621,30.1882,30.136,30.136,28700.0
2013-05-31 11:35:00,46.2,46.28,46.19,46.26,16300.0,30.136,30.1882,30.1295,30.1751,16300.0
2013-05-31 11:40:00,46.26,46.26,46.19,46.23,16700.0,30.1751,30.1751,30.1295,30.1556,16700.0
2013-05-31 11:45:00,46.23,46.25,46.11,46.11,16100.0,30.1556,30.1686,30.0773,30.0773,16100.0
2013-05-31 11:50:00,46.11,46.17,46.11,46.14,14500.0,30.0773,30.1164,30.0773,30.0969,14500.0
2013-05-31 11:55:00,46.15,46.21,46.14,46.14,15500.0,30.1034,30.1425,30.0969,30.0969,15500.0
2013-05-31 12:00:00,46.13,46.13,46.01,46.06,18100.0,30.0903,30.0903,30.0121,30.0447,18100.0
2013-05-31 12:05:00,46.05,46.17,46.02,46.08,26400.0,30.0381,30.1164,30.0186,30.0577,26400.0
2013-05-31 12:10:00,46.08,46.1,46.05,46.06,18900.0,30.0577,30.0708,30.0381,30.0447,18900.0
2013-05-31 12:15:00,46.06,46.11,46.02,46.1,34700.0,30.0447,30.0773,30.0186,30.0708,34700.0
2013-05-31 12:20:00,46.1,46.13,46.07,46.08,35800.0,30.0708,30.0903,30.0512,30.0577,35800.0
2013-05-31 12:25:00,46.08,46.14,46.06,46.14,37700.0,30.0577,30.0969,30.0447,30.0969,37700.0
2013-05-31 12:30:00,46.14,46.14,46.09,46.13,21800.0,30.0969,30.0969,30.0642,30.0903,21800.0
2013-05-31 12:35:00,46.14,46.14,46.07,46.07,21400.0,30.0969,30.0969,30.0512,30.0512,21400.0
2013-05-31 12:40:00,46.07,46.08,45.98,45.99,50500.0,30.0512,30.0577,29.9925,29.999,50500.0
2013-05-31 12:45:00,45.99,46.03,45.98,46.0,10700.0,29.999,30.0251,29.9925,30.0055,10700.0
2013-05-31 12:50:00,46.0,46.02,45.95,45.99,26900.0,30.0055,30.0186,29.9729,29.999,26900.0
2013-05-31 12:55:00,46.0,46.07,46.0,46.03,32300.0,30.0055,30.0512,30.0055,30.0251,32300.0
2013-05-31 13:00:00,46.03,46.08,46.02,46.05,24300.0,30.0251,30.0577,30.0186,30.0381,24300.0
2013-05-31 13:05:00,46.05,46.08,46.05,46.08,20800.0,30.0381,30.0577,30.0381,30.0577,20800.0
2013-05-31 13:10:00,46.08,46.08,46.05,46.06,17500.0,30.0577,30.0577,30.0381,30.0447,17500.0
2013-05-31 13:15:00,46.06,46.08,46.04,46.05,24500.0,30.0447,30.0577,30.0316,30.0381,24500.0
2013-05-31 13:20:00,46.05,46.06,46.05,46.06,8900.0,30.0381,30.0447,30.0381,30.0447,8900.0
2013-05-31 13:25:00,46.05,46.11,46.05,46.11,21900.0,30.0381,30.0773,30.0381,30.0773,21900.0
2013-05-31 13:30:00,46.11,46.12,46.09,46.09,28500.0,30.0773,30.0838,30.0642,30.0642,28500.0
2013-05-31 13:35:00,46.08,46.11,46.06,46.1,33900.0,30.0577,30.0773,30.0447,30.0708,33900.0
2013-05-31 13:40:00,46.1,46.13,46.06,46.1,36500.0,30.0708,30.0903,30.0447,30.0708,36500.0
2013-05-31 13:45:00,46.08,46.12,46.07,46.1,13600.0,30.0577,30.0838,30.0512,30.0708,13600.0
2013-05-31 13:50:00,46.1,46.13,46.09,46.1,22800.0,30.0708,30.0903,30.0642,30.0708,22800.0
2013-05-31 13:55:00,46.1,46.14,46.05,46.12,13200.0,30.0708,30.0969,30.0381,30.0838,13200.0
2013-05-31 14:00:00,46.12,46.12,46.02,46.03,17000.0,30.0838,30.0838,30.0186,30.0251,17000.0
2013-05-31 14:05:00,46.03,46.09,45.98,45.99,79200.0,30.0251,30.0642,29.9925,29.999,79200.0
2013-05-31 14:10:00,46.0,46.03,45.92,45.98,64200.0,30.0055,30.0251,29.9533,29.9925,64200.0
2013-05-31 14:15:00,45.99,46.01,45.98,45.98,35600.0,29.999,30.0121,29.9925,29.9925,35600.0
2013-05-31 14:20:00,45.98,46.01,45.96,45.99,291700.0,29.9925,30.0121,29.9794,29.999,291700.0
2013-05-31 14:25:00,45.99,46.01,45.95,45.95,58900.0,29.999,30.0121,29.9729,29.9729,58900.0
2013-05-31 14:30:00,45.95,45.97,45.86,45.97,32500.0,29.9729,29.986,29.9142,29.986,32500.0
2013-05-31 14:35:00,45.97,45.97,45.86,45.93,49800.0,29.986,29.986,29.9142,29.9599,49800.0
2013-05-31 14:40:00,45.92,45.95,45.89,45.94,74400.0,29.9533,29.9729,29.9338,29.9664,74400.0
2013-05-31 14:45:00,45.94,45.96,45.91,45.92,44900.0,29.9664,29.9794,29.9468,29.9533,44900.0
2013-05-31 14:50:00,45.93,45.94,45.89,45.92,69400.0,29.9599,29.9664,29.9338,29.9533,69400.0
2013-05-31 14:55:00,45.92,45.95,45.9,45.94,63800.0,29.9533,29.9729,29.9403,29.9664,63800.0
2013-05-31 15:00:00,45.94,46.01,45.89,45.97,65000.0,29.9664,30.0121,29.9338,29.986,65000.0
2013-05-31 15:05:00,45.97,46.0,45.95,45.99,31200.0,29.986,30.0055,29.9729,29.999,31200.0
2013-05-31 15:10:00,45.99,46.0,45.94,45.98,41300.0,29.999,30.0055,29.9664,29.9925,41300.0
2013-05-31 15:15:00,45.98,46.01,45.96,45.97,57800.0,29.9925,30.0121,29.9794,29.986,57800.0
2013-05-31 15:20:00,45.97,46.03,45.97,45.99,63600.0,29.986,30.0251,29.986,29.999,63600.0
2013-05-31 15:25:00,45.99,46.03,45.95,45.98,74200.0,29.999,30.0251,29.9729,29.9925,74200.0
2013-05-31 15:30:00,45.97,46.02,45.89,45.94,117600.0,29.986,30.0186,29.9338,29.9664,117600.0
2013-05-31 15:35:00,45.94,46.0,45.92,45.98,148200.0,29.9664,30.0055,29.9533,29.9925,148200.0
2013-05-31 15:40:00,45.97,46.02,45.92,45.92,320300.0,29.986,30.0186,29.9533,29.9533,320300.0
2013-05-31 15:45:00,45.9,45.96,45.74,45.74,178100.0,29.9403,29.9794,29.8359,29.8359,178100.0
2013-05-31 15:50:00,45.73,45.75,45.58,45.58,289200.0,29.8294,29.8425,29.7316,29.7316,289200.0
2013-05-31 15:55:00,45.58,45.62,45.43,45.45,270000.0,29.7316,29.7577,29.6337,29.6468,270000.0
2013-06-03 09:30:00,45.65,45.8,45.51,45.62,101700.0,29.7772,29.8751,29.6859,29.7577,101700.0
2013-06-03 09:35:00,45.61,45.82,45.6,45.72,48000.0,29.7511,29.8881,29.7446,29.8229,48000.0
2013-06-03 09:40:00,45.72,45.84,45.64,45.67,77600.0,29.8229,29.9012,29.7707,29.7903,77600.0
2013-06-03 09:45:00,45.66,45.66,45.52,45.54,56200.0,29.7838,29.7838,29.6924,29.7055,56200.0
2013-06-03 09:50:00,45.55,45.68,45.54,45.68,33500.0,29.712,29.7968,29.7055,29.7968,33500.0
2013-06-03 09:55:00,45.67,45.67,45.44,45.45,47100.0,29.7903,29.7903,29.6402,29.6468,47100.0
2013-06-03 10:00:00,45.49,45.55,45.27,45.46,66600.0,29.6729,29.712,29.5294,29.6533,66600.0
2013-06-03 10:05:00,45.44,45.51,45.32,45.5,40600.0,29.6402,29.6859,29.562,29.6794,40600.0
2013-06-03 10:10:00,45.51,45.52,45.3,45.3,79300.0,29.6859,29.6924,29.5489,29.5489,79300.0
2013-06-03 10:15:00,45.31,45.35,45.24,45.3,46900.0,29.5555,29.5815,29.5098,29.5489,46900.0
2013-06-03 10:20:00,45.3,45.36,45.28,45.29,32700.0,29.5489,29.5881,29.5359,29.5424,32700.0
2013-06-03 10:25:00,45.29,45.3,45.24,45.27,89700.0,29.5424,29.5489,29.5098,29.5294,89700.0
2013-06-03 10:30:00,45.27,45.31,45.08,45.11,100800.0,29.5294,29.5555,29.4054,29.425,100800.0
2013-06-03 10:35:00,45.13,45.17,45.06,45.17,108700.0,29.438,29.4641,29.3924,29.4641,108700.0
2013-06-03 10:40:00,45.18,45.26,45.16,45.23,128400.0,29.4707,29.5228,29.4576,29.5033,128400.0
2013-06-03 10:45:00,45.23,45.23,45.1,45.2,69000.0,29.5033,29.5033,29.4185,29.4837,69000.0
2013-06-03 10:50:00,45.2,45.25,45.18,45.23,39400.0,29.4837,29.5163,29.4707,29.5033,39400.0
2013-06-03 10:55:00,45.24,45.26,45.19,45.26,55400.0,29.5098,29.5228,29.4772,29.5228,55400.0
2013-06-03 11:00:00,45.26,45.26,45.17,45.25,42900.0,29.5228,29.5228,29.4641,29.5163,42900.0
2013-06-03 11:05:00,45.24,45.27,45.18,45.19,44300.0,29.5098,29.5294,29.4707,29.4772,44300.0
2013-06-03 11:10:00,45.19,45.26,45.18,45.26,82900.0,29.4772,29.5228,29.4707,29.5228,82900.0
2013-06-03 11:15:00,45.26,45.3,45.2,45.24,37400.0,29.5228,29.5489,29.4837,29.5098,37400.0
2013-06-03 11:20:00,45.24,45.24,45.07,45.09,32300.0,29.5098,29.5098,29.3989,29.4119,32300.0
2013-06-03 11:25:00,45.09,45.12,45.07,45.12,41400.0,29.4119,29.4315,29.3989,29.4315,41400.0
2013-06-03 11:30:00,45.12,45.13,45.05,45.05,32700.0,29.4315,29.438,29.3859,29.3859,32700.0
2013-06-03 11:35:00,45.05,45.15,45.04,45.13,32500.0,29.3859,29.4511,29.3793,29.438,32500.0
2013-06-03 11:40:00,45.12,45.15,45.07,45.15,33000.0,29.4315,29.4511,29.3989,29.4511,33000.0
2013-06-03 11:45:00,45.16,45.26,45.16,45.2,24700.0,29.4576,29.5228,29.4576,29.4837,24700.0
2013-06-03 11:50:00,45.2,45.27,45.19,45.21,26300.0,29.4837,29.5294,29.4772,29.4902,26300.0
2013-06-03 11:55:00,45.21,45.26,45.17,45.23,21600.0,29.4902,29.5228,29.4641,29.5033,21600.0
2013-06-03 12:00:00,45.23,45.29,45.17,45.17,21300.0,29.5033,29.5424,29.4641,29.4641,21300.0
2013-06-03 12:05:00,45.16,45.23,45.12,45.23,29200.0,29.4576,29.5033,29.4315,29.5033,29200.0
2013-06-03 12:10:00,45.24,45.27,45.18,45.19,25300.0,29.5098,29.5294,29.4707,29.4772,25300.0
2013-06-03 12:15:00,45.2,45.2,45.09,45.1,20100.0,29.4837,29.4837,29.4119,29.4185,20100.0
2013-06-03 12:20:00,45.1,45.17,45.07,45.16,24100.0,29.4185,29.4641,29.3989,29.4576,24100.0
2013-06-03 12:25:00,45.16,45.16,45.07,45.1,13500.0,29.4576,29.4576,29.3989,29.4185,13500.0
2013-06-03 12:30:00,45.11,45.15,45.07,45.12,27600.0,29.425,29.4511,29.3989,29.4315,27600.0
2013-06-03 12:35:00,45.12,45.2,45.11,45.16,31800.0,29.4315,29.4837,29.425,29.4576,31800.0
2013-06-03 12:40:00,45.15,45.16,45.12,45.12,29700.0,29.4511,29.4576,29.4315,29.4315,29700.0
2013-06-03 12:45:00,45.12,45.22,45.12,45.22,26800.0,29.4315,29.4967,29.4315,29.4967,26800.0
2013-06-03 12:50:00,45.23,45.23,45.17,45.17,10500.0,29.5033,29.5033,29.4641,29.4641,10500.0
2013-06-03 12:55:00,45.17,45.18,45.15,45.16,22600.0,29.4641,29.4707,29.4511,29.4576,22600.0
2013-06-03 13:00:00,45.16,45.19,45.15,45.17,23300.0,29.4576,29.4772,29.4511,29.4641,23300.0
2013-06-03 13:05:00,45.16,45.22,45.15,45.21,23600.0,29.4576,29.4967,29.4511,29.4902,23600.0
2013-06-03 13:10:00,45.21,45.21,45.15,45.15,19700.0,29.4902,29.4902,29.4511,29.4511,19700.0
2013-06-03 13:15:00,45.15,45.16,45.14,45.14,23400.0,29.4511,29.4576,29.4446,29.4446,23400.0
2013-06-03 13:20:00,45.14,45.14,45.06,45.07,21800.0,29.4446,29.4446,29.3924,29.3989,21800.0
2013-06-03 13:25:00,45.07,45.13,45.07,45.13,17800.0,29.3989,29.438,29.3989,29.438,17800.0
2013-06-03 13:30:00,45.13,45.15,45.12,45.13,21900.0,29.438,29.4511,29.4315,29.438,21900.0
2013-06-03 13:35:00,45.13,45.14,45.12,45.13,27300.0,29.438,29.4446,29.4315,29.438,27300.0
2013-06-03 13:40:00,45.13,45.15,45.12,45.12,18900.0,29.438,29.4511,29.4315,29.4315,18900.0
2013-06-03 13:45:00,45.12,45.14,45.11,45.12,21400.0,29.4315,29.4446,29.425,29.4315,21400.0
2013-06-03 13:50:00,45.13,45.23,45.13,45.19,26500.0,29.438,29.5033,29.438,29.4772,26500.0
2013-06-03 13:55:00,45.19,45.21,45.17,45.18,34000.0,29.4772,29.4902,29.4641,29.4707,34000.0
2013-06-03 14:00:00,45.17,45.23,45.15,45.23,30800.0,29.4641,29.5033,29.4511,29.5033,30800.0
2013-06-03 14:05:00,45.23,45.27,45.23,45.23,23600.0,29.5033,29.5294,29.5033,29.5033,23600.0
2013-06-03 14:10:00,45.22,45.22,45.16,45.16,21700.0,29.4967,29.4967,29.4576,29.4576,21700.0
2013-06-03 14:15:00,45.15,45.15,45.13,45.14,18900.0,29.4511,29.4511,29.438,29.4446,18900.0
2013-06-03 14:20:00,45.14,45.19,45.14,45.18,36400.0,29.4446,29.4772,29.4446,29.4707,36400.0
2013-06-03 14:25:00,45.18,45.21,45.15,45.16,28000.0,29.4707,29.4902,29.4511,29.4576,28000.0
2013-06-03 14:30:00,45.15,45.19,45.15,45.18,32800.0,29.4511,29.4772,29.4511,29.4707,32800.0
2013-06-03 14:35:00,45.18,45.19,45.16,45.18,19800.0,29.4707,29.4772,29.4576,29.4707,19800.0
2013-06-03 14:40:00,45.19,45.3,45.18,45.28,34700.0,29.4772,29.5489,29.4707,29.5359,34700.0
2013-06-03 14:45:00,45.28,45.28,45.16,45.16,22000.0,29.5359,29.5359,29.4576,29.4576,22000.0
2013-06-03 14:50:00,45.17,45.25,45.17,45.19,28700.0,29.4641,29.5163,29.4641,29.4772,28700.0
2013-06-03 14:55:00,45.2,45.26,45.17,45.22,32000.0,29.4837,29.5228,29.4641,29.4967,32000.0
2013-06-03 15:00:00,45.23,45.25,45.22,45.24,22100.0,29.5033,29.5163,29.4967,29.5098,22100.0
2013-06-03 15:05:00,45.24,45.27,45.2,45.2,34000.0,29.5098,29.5294,29.4837,29.4837,34000.0
2013-06-03 15:10:00,45.2,45.24,45.17,45.21,29100.0,29.4837,29.5098,29.4641,29.4902,29100.0
2013-06-03 15:15:00,45.21,45.22,45.18,45.2,39700.0,29.4902,29.4967,29.4707,29.4837,39700.0
2013-06-03 15:20:00,45.21,45.26,45.2,45.23,55400.0,29.4902,29.5228,29.4837,29.5033,55400.0
2013-06-03 15:25:00,45.23,45.29,45.2,45.28,152500.0,29.5033,29.5424,29.4837,29.5359,152500.0
2013-06-03 15:30:00,45.29,45.34,45.27,45.34,54400.0,29.5424,29.575,29.5294,29.575,54400.0
2013-06-03 15:35:00,45.34,45.38,45.3,45.37,98100.0,29.575,29.6011,29.5489,29.5946,98100.0
2013-06-03 15:40:00,45.37,45.41,45.35,45.4,59100.0,29.5946,29.6207,29.5815,29.6142,59100.0
2013-06-03 15:45:00,45.41,45.47,45.38,45.39,78100.0,29.6207,29.6598,29.6011,29.6076,78100.0
2013-06-03 15:50:00,45.4,45.5,45.37,45.49,127000.0,29.6142,29.6794,29.5946,29.6729,127000.0
2013-06-03 15:55:00,45.49,45.53,45.44,45.51,197900.0,29.6729,29.699,29.6402,29.6859,197900.0
2013-06-04 09:30:00,46.18,46.45,46.15,46.32,139800.0,30.1229,30.2991,30.1034,30.2143,139800.0
2013-06-04 09:35:00,46.33,46.43,46.29,46.3,52500.0,30.2208,30.286,30.1947,30.2012,52500.0
2013-06-04 09:40:00,46.3,46.34,46.24,46.3,33300.0,30.2012,30.2273,30.1621,30.2012,33300.0
2013-06-04 09:45:00,46.29,46.32,46.24,46.26,67600.0,30.1947,30.2143,30.1621,30.1751,67600.0
2013-06-04 09:50:00,46.26,46.26,46.07,46.1,65900.0,30.1751,30.1751,30.0512,30.0708,65900.0
2013-06-04 09:55:00,46.09,46.11,46.0,46.06,45200.0,30.0642,30.0773,30.0055,30.0447,45200.0
2013-06-04 10:00:00,46.07,46.12,46.05,46.07,58200.0,30.0512,30.0838,30.0381,30.0512,58200.0
2013-06-04 10:05:00,46.06,46.09,46.03,46.06,41600.0,30.0447,30.0642,30.0251,30.0447,41600.0
2013-06-04 10:10:00,46.07,46.14,46.04,46.06,32600.0,30.0512,30.0969,30.0316,30.0447,32600.0
2013-06-04 10:15:00,46.06,46.12,46.0,46.1,114300.0,30.0447,30.0838,30.0055,30.0708,114300.0
2013-06-04 10:20:00,46.11,46.24,46.11,46.23,34700.0,30.0773,30.1621,30.0773,30.1556,34700.0
2013-06-04 10:25:00,46.24,46.24,46.18,46.23,35600.0,30.1621,30.1621,30.1229,30.1556,35600.0
2013-06-04 10:30:00,46.24,46.3,46.19,46.27,34100.0,30.1621,30.2012,30.1295,30.1817,34100.0
2013-06-04 10:35:00,46.28,46.33,46.23,46.28,37400.0,30.1882,30.2208,30.1556,30.1882,37400.0
2013-06-04 10:40:00,46.28,46.28,46.15,46.19,33800.0,30.1882,30.1882,30.1034,30.1295,33800.0
2013-06-04 10:45:00,46.19,46.2,46.1,46.16,53500.0,30.1295,30.136,30.0708,30.1099,53500.0
2013-06-04 10:50:00,46.16,46.2,46.03,46.05,165000.0,30.1099,30.136,30.0251,30.0381,165000.0
2013-06-04 10:55:00,46.03,46.07,46.02,46.05,25400.0,30.0251,30.0512,30.0186,30.0381,25400.0
2013-06-04 11:00:00,46.05,46.14,46.02,46.06,48600.0,30.0381,30.0969,30.0186,30.0447,48600.0
2013-06-04 11:05:00,46.05,46.07,46.01,46.03,29200.0,30.0381,30.0512,30.0121,30.0251,29200.0
2013-06-04 11:10:00,46.03,46.03,45.97,46.02,36800.0,30.0251,30.0251,29.986,30.0186,36800.0
2013-06-04 11:15:00,46.01,46.07,45.98,46.01,17500.0,30.0121,30.0512,29.9925,30.0121,17500.0
2013-06-04 11:20:00,46.01,46.08,45.97,46.07,20800.0,30.0121,30.0577,29.986,30.0512,20800.0
2013-06-04 11:25:00,46.07,46.1,46.06,46.06,22300.0,30.0512,30.0708,30.0447,30.0447,22300.0
2013-06-04 11:30:00,46.06,46.17,46.06,46.16,35700.0,30.0447,30.1164,30.0447,30.1099,35700.0
2013-06-04 11:35:00,46.16,46.16,46.09,46.13,31100.0,30.1099,30.1099,30.0642,30.0903,31100.0
2013-06-04 11:40:00,46.13,46.2,46.11,46.19,14100.0,30.0903,30.136,30.0773,30.1295,14100.0
2013-06-04 11:45:00,46.19,46.23,46.15,46.17,13500.0,30.1295,30.1556,30.1034,30.1164,13500.0
2013-06-04 11:50:00,46.18,46.19,46.14,46.14,18100.0,30.1229,30.1295,30.0969,30.0969,18100.0
2013-06-04 11:55:00,46.13,46.19,46.11,46.16,23600.0,30.0903,30.1295,30.0773,30.1099,23600.0
2013-06-04 12:00:00,46.16,46.18,46.14,46.15,43300.0,30.1099,30.1229,30.0969,30.1034,43300.0
2013-06-04 12:05:00,46.15,46.17,46.13,46.13,29100.0,30.1034,30.1164,30.0903,30.0903,29100.0
2013-06-04 12:10:00,46.13,46.18,46.12,46.14,21700.0,30.0903,30.1229,30.0838,30.0969,21700.0
2013-06-04 12:15:00,46.14,46.17,46.06,46.06,37500.0,30.0969,30.1164,30.0447,30.0447,37500.0
2013-06-04 12:20:00,46.07,46.08,46.04,46.05,23100.0,30.0512,30.0577,30.0316,30.0381,23100.0
2013-06-04 12:25:00,46.05,46.05,45.97,45.97,26600.0,30.0381,30.0381,29.986,29.986,26600.0
2013-06-04 12:30:00,45.96,46.0,45.95,45.98,16900.0,29.9794,30.0055,29.9729,29.9925,16900.0
2013-06-04 12:35:00,45.98,45.98,45.94,45.96,11400.0,29.9925,29.9925,29.9664,29.9794,11400.0
2013-06-04 12:40:00,45.97,45.98,45.93,45.95,20900.0,29.986,29.9925,29.9599,29.9729,20900.0
2013-06-04 12:45:00,45.96,45.99,45.94,45.96,23400.0,29.9794,29.999,29.9664,29.9794,23400.0
2013-06-04 12:50:00,45.95,45.97,45.91,45.93,21500.0,29.9729,29.986,29.9468,29.9599,21500.0
2013-06-04 12:55:00,45.94,45.94,45.92,45.94,33700.0,29.9664,29.9664,29.9533,29.9664,33700.0
2013-06-04 13:00:00,45.95,45.95,45.92,45.95,15400.0,29.9729,29.9729,29.9533,29.9729,15400.0
2013-06-04 13:05:00,45.95,46.04,45.94,46.01,18600.0,29.9729,30.0316,29.9664,30.0121,18600.0
2013-06-04 13:10:00,46.01,46.02,45.97,46.0,29200.0,30.0121,30.0186,29.986,30.0055,29200.0
2013-06-04 13:15:00,46.0,46.02,45.98,46.01,17000.0,30.0055,30.0186,29.9925,30.0121,17000.0
2013-06-04 13:20:00,46.01,46.04,45.97,45.98,27400.0,30.0121,30.0316,29.986,29.9925,27400.0
2013-06-04 13:25:00,45.97,45.97,45.75,45.79,36000.0,29.986,29.986,29.8425,29.8686,36000.0
2013-06-04 13:30:00,45.79,45.79,45.72,45.77,24800.0,29.8686,29.8686,29.8229,29.8555,24800.0
2013-06-04 13:35:00,45.76,45.76,45.64,45.73,40100.0,29.849,29.849,29.7707,29.8294,40100.0
2013-06-04 13:40:00,45.72,45.78,45.72,45.76,37000.0,29.8229,29.862,29.8229,29.849,37000.0
2013-06-04 13:45:00,45.75,45.76,45.63,45.63,28100.0,29.8425,29.849,29.7642,29.7642,28100.0
2013-06-04 13:50:00,45.62,45.67,45.58,45.61,50700.0,29.7577,29.7903,29.7316,29.7511,50700.0
2013-06-04 13:55:00,45.6,45.66,45.58,45.64,22600.0,29.7446,29.7838,29.7316,29.7707,22600.0
2013-06-04 14:00:00,45.64,45.66,45.56,45.57,21700.0,29.7707,29.7838,29.7185,29.725,21700.0
2013-06-04 14:05:00,45.59,45.6,45.46,45.46,27000.0,29.7381,29.7446,29.6533,29.6533,27000.0
2013-06-04 14:10:00,45.45,45.52,45.42,45.51,28000.0,29.6468,29.6924,29.6272,29.6859,28000.0
2013-06-04 14:15:00,45.51,45.54,45.48,45.51,29700.0,29.6859,29.7055,29.6663,29.6859,29700.0
2013-06-04 14:20:00,45.52,45.55,45.48,45.48,38600.0,29.6924,29.712,29.6663,29.6663,38600.0
2013-06-04 14:25:00,45.48,45.59,45.48,45.56,26100.0,29.6663,29.7381,29.6663,29.7185,26100.0
2013-06-04 14:30:00,45.57,45.64,45.57,45.61,40400.0,29.725,29.7707,29.725,29.7511,40400.0
2013-06-04 14:35:00,45.61,45.61,45.51,45.57,19200.0,29.7511,29.7511,29.6859,29.725,19200.0
2013-06-04 14:40:00,45.57,45.63,45.55,45.55,28700.0,29.725,29.7642,29.712,29.712,28700.0
2013-06-04 14:45:00,45.55,45.62,45.54,45.61,35000.0,29.712,29.7577,29.7055,29.7511,35000.0
2013-06-04 14:50:00,45.61,45.67,45.58,45.61,27100.0,29.7511,29.7903,29.7316,29.7511,27100.0
2013-06-04 14:55:00,45.61,45.61,45.49,45.53,34900.0,29.7511,29.7511,29.6729,29.699,34900.0
2013-06-04 15:00:00,45.54,45.55,45.5,45.55,36100.0,29.7055,29.712,29.6794,29.712,36100.0
2013-06-04 15:05:00,45.55,45.58,45.52,45.52,50400.0,29.712,29.7316,29.6924,29.6924,50400.0
2013-06-04 15:10:00,45.52,45.52,45.42,45.46,57100.0,29.6924,29.6924,29.6272,29.6533,57100.0
2013-06-04 15:15:00,45.45,45.46,45.41,45.45,39800.0,29.6468,29.6533,29.6207,29.6468,39800.0
2013-06-04 15:20:00,45.46,45.5,45.42,45.42,34100.0,29.6533,29.6794,29.6272,29.6272,34100.0
2013-06-04 15:25:00,45.4,45.5,45.4,45.47,34500.0,29.6142,29.6794,29.6142,29.6598,34500.0
2013-06-04 15:30:00,45.47,45.63,45.47,45.59,92300.0,29.6598,29.7642,29.6598,29.7381,92300.0
2013-06-04 15:35:00,45.59,45.59,45.51,45.55,64800.0,29.7381,29.7381,29.6859,29.712,64800.0
2013-06-04 15:40:00,45.54,45.58,45.52,45.54,100300.0,29.7055,29.7316,29.6924,29.7055,100300.0
2013-06-04 15:45:00,45.55,45.56,45.45,45.46,105300.0,29.712,29.7185,29.6468,29.6533,105300.0
2013-06-04 15:50:00,45.46,45.5,45.41,45.44,77200.0,29.6533,29.6794,29.6207,29.6402,77200.0
2013-06-04 15:55:00,45.45,45.5,45.38,45.41,123700.0,29.6468,29.6794,29.6011,29.6207,123700.0
2013-06-05 09:30:00,45.32,45.36,45.01,45.22,46700.0,29.562,29.5881,29.3598,29.4967,46700.0
2013-06-05 09:35:00,45.23,45.28,45.22,45.22,43800.0,29.5033,29.5359,29.4967,29.4967,43800.0
2013-06-05 09:40:00,45.22,45.35,45.15,45.34,34900.0,29.4967,29.5815,29.4511,29.575,34900.0
2013-06-05 09:45:00,45.38,45.38,45.29,45.29,19100.0,29.6011,29.6011,29.5424,29.5424,19100.0
2013-06-05 09:50:00,45.29,45.33,45.26,45.27,29600.0,29.5424,29.5685,29.5228,29.5294,29600.0
2013-06-05 09:55:00,45.28,45.29,45.13,45.13,25600.0,29.5359,29.5424,29.438,29.438,25600.0
2013-06-05 10:00:00,45.15,45.36,45.15,45.3,33700.0,29.4511,29.5881,29.4511,29.5489,33700.0
2013-06-05 10:05:00,45.3,45.32,45.14,45.16,23300.0,29.5489,29.562,29.4446,29.4576,23300.0
2013-06-05 10:10:00,45.16,45.18,45.07,45.08,30500.0,29.4576,29.4707,29.3989,29.4054,30500.0
2013-06-05 10:15:00,45.08,45.08,44.92,44.94,73900.0,29.4054,29.4054,29.3011,29.3141,73900.0
2013-06-05 10:20:00,44.93,45.03,44.92,45.02,19900.0,29.3076,29.3728,29.3011,29.3663,19900.0
2013-06-05 10:25:00,45.01,45.1,44.96,45.08,28500.0,29.3598,29.4185,29.3271,29.4054,28500.0
2013-06-05 10:30:00,45.07,45.11,45.03,45.06,19700.0,29.3989,29.425,29.3728,29.3924,19700.0
2013-06-05 10:35:00,45.06,45.12,44.99,44.99,33000.0,29.3924,29.4315,29.3467,29.3467,33000.0
2013-06-05 10:40:00,44.99,45.05,44.96,45.0,48600.0,29.3467,29.3859,29.3271,29.3532,48600.0
2013-06-05 10:45:00,45.02,45.03,44.93,44.96,24200.0,29.3663,29.3728,29.3076,29.3271,24200.0
2013-06-05 10:50:00,44.95,44.95,44.85,44.9,42600.0,29.3206,29.3206,29.2554,29.288,42600.0
2013-06-05 10:55:00,44.89,44.92,44.86,44.88,38800.0,29.2815,29.3011,29.2619,29.275,38800.0
2013-06-05 11:00:00,44.88,44.9,44.83,44.86,29300.0,29.275,29.288,29.2423,29.2619,29300.0
2013-06-05 11:05:00,44.86,44.93,44.83,44.93,57500.0,29.2619,29.3076,29.2423,29.3076,57500.0
2013-06-05 11:10:00,44.94,45.01,44.91,45.0,35000.0,29.3141,29.3598,29.2945,29.3532,35000.0
2013-06-05 11:15:00,45.0,45.08,45.0,45.02,22100.0,29.3532,29.4054,29.3532,29.3663,22100.0
2013-06-05 11:20:00,45.03,45.06,45.0,45.06,25400.0,29.3728,29.3924,29.3532,29.3924,25400.0
2013-06-05 11:25:00,45.06,45.15,45.04,45.05,23100.0,29.3924,29.4511,29.3793,29.3859,23100.0
2013-06-05 11:30:00,45.05,45.05,44.97,45.0,26400.0,29.3859,29.3859,29.3337,29.3532,26400.0
2013-06-05 11:35:00,45.0,45.02,44.94,44.97,70800.0,29.3532,29.3663,29.3141,29.3337,70800.0
2013-06-05 11:40:00,44.97,44.97,44.94,44.96,34700.0,29.3337,29.3337,29.3141,29.3271,34700.0
2013-06-05 11:45:00,44.95,44.97,44.92,44.92,21600.0,29.3206,29.3337,29.3011,29.3011,21600.0
2013-06-05 11:50:00,44.93,44.94,44.88,44.89,20800.0,29.3076,29.3141,29.275,29.2815,20800.0
2013-06-05 11:55:00,44.89,44.92,44.73,44.76,37700.0,29.2815,29.3011,29.1771,29.1967,37700.0
2013-06-05 12:00:00,44.76,44.8,44.7,44.75,18200.0,29.1967,29.2228,29.1576,29.1902,18200.0
2013-06-05 12:05:00,44.74,44.78,44.69,44.78,13000.0,29.1836,29.2097,29.151,29.2097,13000.0
2013-06-05 12:10:00,44.78,44.82,44.72,44.72,12900.0,29.2097,29.2358,29.1706,29.1706,12900.0
2013-06-05 12:15:00,44.71,44.71,44.65,44.66,22700.0,29.1641,29.1641,29.1249,29.1315,22700.0
2013-06-05 12:20:00,44.66,44.69,44.65,44.69,10000.0,29.1315,29.151,29.1249,29.151,10000.0
2013-06-05 12:25:00,44.7,44.79,44.7,44.76,17500.0,29.1576,29.2163,29.1576,29.1967,17500.0
2013-06-05 12:30:00,44.76,44.8,44.69,44.71,18700.0,29.1967,29.2228,29.151,29.1641,18700.0
2013-06-05 12:35:00,44.7,44.72,44.64,44.67,15700.0,29.1576,29.1706,29.1184,29.138,15700.0
2013-06-05 12:40:00,44.67,44.69,44.62,44.62,13500.0,29.138,29.151,29.1054,29.1054,13500.0
2013-06-05 12:45:00,44.63,44.67,44.56,44.62,22700.0,29.1119,29.138,29.0662,29.1054,22700.0
2013-06-05 12:50:00,44.62,44.62,44.54,44.55,24000.0,29.1054,29.1054,29.0532,29.0597,24000.0
2013-06-05 12:55:00,44.56,44.63,44.56,44.58,16300.0,29.0662,29.1119,29.0662,29.0793,16300.0
2013-06-05 13:00:00,44.58,44.72,44.55,44.72,17400.0,29.0793,29.1706,29.0597,29.1706,17400.0
2013-06-05 13:05:00,44.73,44.75,44.71,44.72,13300.0,29.1771,29.1902,29.1641,29.1706,13300.0
2013-06-05 13:10:00,44.72,44.79,44.72,44.75,20000.0,29.1706,29.2163,29.1706,29.1902,20000.0
2013-06-05 13:15:00,44.74,44.82,44.74,44.8,15000.0,29.1836,29.2358,29.1836,29.2228,15000.0
2013-06-05 13:20:00,44.79,44.79,44.76,44.79,17000.0,29.2163,29.2163,29.1967,29.2163,17000.0
2013-06-05 13:25:00,44.79,44.82,44.76,44.8,17600.0,29.2163,29.2358,29.1967,29.2228,17600.0
2013-06-05 13:30:00,44.81,44.82,44.75,44.78,21300.0,29.2293,29.2358,29.1902,29.2097,21300.0
2013-06-05 13:35:00,44.78,44.81,44.72,44.76,13600.0,29.2097,29.2293,29.1706,29.1967,13600.0
2013-06-05 13:40:00,44.76,44.84,44.76,44.8,20800.0,29.1967,29.2489,29.1967,29.2228,20800.0
2013-06-05 13:45:00,44.8,44.8,44.72,44.72,16900.0,29.2228,29.2228,29.1706,29.1706,16900.0
2013-06-05 13:50:00,44.72,44.76,44.7,44.74,14000.0,29.1706,29.1967,29.1576,29.1836,14000.0
2013-06-05 13:55:00,44.73,44.73,44.63,44.68,14100.0,29.1771,29.1771,29.1119,29.1445,14100.0
2013-06-05 14:00:00,44.68,44.76,44.66,44.74,27500.0,29.1445,29.1967,29.1315,29.1836,27500.0
2013-06-05 14:05:00,44.75,44.76,44.71,44.74,16900.0,29.1902,29.1967,29.1641,29.1836,16900.0
2013-06-05 14:10:00,44.72,44.73,44.66,44.66,16600.0,29.1706,29.1771,29.1315,29.1315,16600.0
2013-06-05 14:15:00,44.67,44.71,44.65,44.71,17800.0,29.138,29.1641,29.1249,29.1641,17800.0
2013-06-05 14:20:00,44.71,44.71,44.58,44.59,26000.0,29.1641,29.1641,29.0793,29.0858,26000.0
2013-06-05 14:25:00,44.59,44.63,44.55,44.55,22000.0,29.0858,29.1119,29.0597,29.0597,22000.0
2013-06-05 14:30:00,44.57,44.6,44.52,44.59,21700.0,29.0728,29.0923,29.0401,29.0858,21700.0
2013-06-05 14:35:00,44.58,44.67,44.58,44.66,15600.0,29.0793,29.138,29.0793,29.1315,15600.0
2013-06-05 14:40:00,44.65,44.74,44.63,44.72,16200.0,29.1249,29.1836,29.1119,29.1706,16200.0
2013-06-05 14:45:00,44.71,44.76,44.69,44.74,22900.0,29.1641,29.1967,29.151,29.1836,22900.0
2013-06-05 14:50:00,44.75,44.78,44.61,44.63,38300.0,29.1902,29.2097,29.0988,29.1119,38300.0
2013-06-05 14:55:00,44.63,44.68,44.6,44.67,19900.0,29.1119,29.1445,29.0923,29.138,19900.0
2013-06-05 15:00:00,44.66,44.72,44.61,44.61,40000.0,29.1315,29.1706,29.0988,29.0988,40000.0
2013-06-05 15:05:00,44.62,44.65,44.56,44.56,28600.0,29.1054,29.1249,29.0662,29.0662,28600.0
2013-06-05 15:10:00,44.56,44.68,44.55,44.66,29800.0,29.0662,29.1445,29.0597,29.1315,29800.0
2013-06-05 15:15:00,44.66,44.72,44.62,44.71,31400.0,29.1315,29.1706,29.1054,29.1641,31400.0
2013-06-05 15:20:00,44.7,44.72,44.61,44.72,55400.0,29.1576,29.1706,29.0988,29.1706,55400.0
2013-06-05 15:25:00,44.72,44.77,44.72,44.74,36800.0,29.1706,29.2032,29.1706,29.1836,36800.0
2013-06-05 15:30:00,44.75,44.76,44.67,44.72,47400.0,29.1902,29.1967,29.138,29.1706,47400.0
2013-06-05 15:35:00,44.72,44.79,44.71,44.73,62900.0,29.1706,29.2163,29.1641,29.1771,62900.0
2013-06-05 15:40:00,44.73,44.76,44.7,44.73,51800.0,29.1771,29.1967,29.1576,29.1771,51800.0
2013-06-05 15:45:00,44.73,44.76,44.68,44.71,68400.0,29.1771,29.1967,29.1445,29.1641,68400.0
2013-06-05 15:50:00,44.71,44.72,44.59,44.6,89900.0,29.1641,29.1706,29.0858,29.0923,89900.0
2013-06-05 15:55:00,44.59,44.66,44.5,44.53,128400.0,29.0858,29.1315,29.0271,29.0467,128400.0
2013-06-06 09:30:00,44.5,44.55,44.44,44.52,46500.0,29.0271,29.0597,28.988,29.0401,46500.0
2013-06-06 09:35:00,44.49,44.63,44.49,44.6,17300.0,29.0206,29.1119,29.0206,29.0923,17300.0
2013-06-06 09:40:00,44.61,44.64,44.58,44.6,40700.0,29.0988,29.1184,29.0793,29.0923,40700.0
2013-06-06 09:45:00,44.6,44.6,44.5,44.51,48000.0,29.0923,29.0923,29.0271,29.0336,48000.0
2013-06-06 09:50:00,44.52,44.52,44.4,44.47,23200.0,29.0401,29.0401,28.9619,29.0075,23200.0
2013-06-06 09:55:00,44.46,44.47,44.35,44.47,37100.0,29.001,29.0075,28.9292,29.0075,37100.0
2013-06-06 10:00:00,44.49,44.63,44.49,44.59,51700.0,29.0206,29.1119,29.0206,29.0858,51700.0
2013-06-06 10:05:00,44.59,44.61,44.51,44.54,16400.0,29.0858,29.0988,29.0336,29.0532,16400.0
2013-06-06 10:10:00,44.53,44.58,44.51,44.51,29700.0,29.0467,29.0793,29.0336,29.0336,29700.0
2013-06-06 10:15:00,44.51,44.54,44.45,44.5,48500.0,29.0336,29.0532,28.9945,29.0271,48500.0
2013-06-06 10:20:00,44.51,44.55,44.47,44.48,51800.0,29.0336,29.0597,29.0075,29.014,51800.0
2013-06-06 10:25:00,44.48,44.52,44.42,44.5,57100.0,29.014,29.0401,28.9749,29.0271,57100.0
2013-06-06 10:30:00,44.5,44.55,44.47,44.51,130900.0,29.0271,29.0597,29.0075,29.0336,130900.0
2013-06-06 10:35:00,44.52,44.54,44.45,44.49,42600.0,29.0401,29.0532,28.9945,29.0206,42600.0
2013-06-06 10:40:00,44.49,44.58,44.48,44.51,77100.0,29.0206,29.0793,29.014,29.0336,77100.0
2013-06-06 10:45:00,44.5,44.58,44.49,44.55,243100.0,29.0271,29.0793,29.0206,29.0597,243100.0
2013-06-06 10:50:00,44.56,44.58,44.49,44.49,51400.0,29.0662,29.0793,29.0206,29.0206,51400.0
2013-06-06 10:55:00,44.5,44.65,44.48,44.65,45200.0,29.0271,29.1249,29.014,29.1249,45200.0
2013-06-06 11:00:00,44.65,44.67,44.59,44.62,50800.0,29.1249,29.138,29.0858,29.1054,50800.0
2013-06-06 11:05:00,44.62,44.63,44.57,44.59,39500.0,29.1054,29.1119,29.0728,29.0858,39500.0
2013-06-06 11:10:00,44.59,44.61,44.57,44.6,67500.0,29.0858,29.0988,29.0728,29.0923,67500.0
2013-06-06 11:15:00,44.6,44.63,44.57,44.6,42900.0,29.0923,29.1119,29.0728,29.0923,42900.0
2013-06-06 11:20:00,44.59,44.59,44.53,44.56,38000.0,29.0858,29.0858,29.0467,29.0662,38000.0
2013-06-06 11:25:00,44.56,44.58,44.55,44.57,35500.0,29.0662,29.0793,29.0597,29.0728,35500.0
2013-06-06 11:30:00,44.57,44.58,44.52,44.53,36900.0,29.0728,29.0793,29.0401,29.0467,36900.0
2013-06-06 11:35:00,44.53,44.65,44.51,44.65,103000.0,29.0467,29.1249,29.0336,29.1249,103000.0
2013-06-06 11:40:00,44.65,44.66,44.62,44.63,41700.0,29.1249,29.1315,29.1054,29.1119,41700.0
2013-06-06 11:45:00,44.63,44.64,44.58,44.59,25600.0,29.1119,29.1184,29.0793,29.0858,25600.0
2013-06-06 11:50:00,44.59,44.61,44.5,44.51,21300.0,29.0858,29.0988,29.0271,29.0336,21300.0
2013-06-06 11:55:00,44.52,44.52,44.39,44.46,60700.0,29.0401,29.0401,28.9553,29.001,60700.0
2013-06-06 12:00:00,44.45,44.48,44.42,44.44,32400.0,28.9945,29.014,28.9749,28.988,32400.0
2013-06-06 12:05:00,44.44,44.48,44.41,44.41,28100.0,28.988,29.014,28.9684,28.9684,28100.0
2013-06-06 12:10:00,44.41,44.5,44.41,44.48,29700.0,28.9684,29.0271,28.9684,29.014,29700.0
2013-06-06 12:15:00,44.47,44.49,44.44,44.47,22500.0,29.0075,29.0206,28.988,29.0075,22500.0
2013-06-06 12:20:00,44.46,44.48,44.38,44.38,26000.0,29.001,29.014,28.9488,28.9488,26000.0
2013-06-06 12:25:00,44.39,44.39,44.25,44.36,78800.0,28.9553,28.9553,28.864,28.9358,78800.0
2013-06-06 12:30:00,44.36,44.4,44.29,44.39,32000.0,28.9358,28.9619,28.8901,28.9553,32000.0
2013-06-06 12:35:00,44.4,44.46,44.39,44.39,16600.0,28.9619,29.001,28.9553,28.9553,16600.0
2013-06-06 12:40:00,44.39,44.45,44.38,44.42,18800.0,28.9553,28.9945,28.9488,28.9749,18800.0
2013-06-06 12:45:00,44.42,44.42,44.34,44.39,16900.0,28.9749,28.9749,28.9227,28.9553,16900.0
2013-06-06 12:50:00,44.39,44.4,44.31,44.35,27400.0,28.9553,28.9619,28.9032,28.9292,27400.0
2013-06-06 12:55:00,44.35,44.37,44.3,44.35,19000.0,28.9292,28.9423,28.8966,28.9292,19000.0
2013-06-06 13:00:00,44.36,44.41,44.35,44.39,22700.0,28.9358,28.9684,28.9292,28.9553,22700.0
2013-06-06 13:05:00,44.38,44.5,44.38,44.46,33300.0,28.9488,29.0271,28.9488,29.001,33300.0
2013-06-06 13:10:00,44.46,44.49,44.33,44.4,117200.0,29.001,29.0206,28.9162,28.9619,117200.0
2013-06-06 13:15:00,44.39,44.42,44.31,44.31,47300.0,28.9553,28.9749,28.9032,28.9032,47300.0
2013-06-06 13:20:00,44.31,44.32,44.25,44.3,33500.0,28.9032,28.9097,28.864,28.8966,33500.0
2013-06-06 13:25:00,44.29,44.31,44.21,44.22,41600.0,28.8901,28.9032,28.8379,28.8444,41600.0
2013-06-06 13:30:00,44.22,44.31,44.21,44.31,27700.0,28.8444,28.9032,28.8379,28.9032,27700.0
2013-06-06 13:35:00,44.31,44.37,44.29,44.37,27400.0,28.9032,28.9423,28.8901,28.9423,27400.0
2013-06-06 13:40:00,44.36,44.37,44.32,44.35,29000.0,28.9358,28.9423,28.9097,28.9292,29000.0
2013-06-06 13:45:00,44.35,44.42,44.3,44.41,42500.0,28.9292,28.9749,28.8966,28.9684,42500.0
2013-06-06 13:50:00,44.41,44.41,44.37,44.38,20600.0,28.9684,28.9684,28.9423,28.9488,20600.0
2013-06-06 13:55:00,44.38,44.44,44.34,44.44,17800.0,28.9488,28.988,28.9227,28.988,17800.0
2013-06-06 14:00:00,44.45,44.46,44.33,44.35,33200.0,28.9945,29.001,28.9162,28.9292,33200.0
2013-06-06 14:05:00,44.37,44.45,44.34,44.45,16800.0,28.9423,28.9945,28.9227,28.9945,16800.0
2013-06-06 14:10:00,44.45,44.51,44.45,44.47,40500.0,28.9945,29.0336,28.9945,29.0075,40500.0
2013-06-06 14:15:00,44.47,44.48,44.41,44.48,29500.0,29.0075,29.014,28.9684,29.014,29500.0
2013-06-06 14:20:00,44.48,44.55,44.47,44.55,17300.0,29.014,29.0597,29.0075,29.0597,17300.0
2013-06-06 14:25:00,44.56,44.62,44.55,44.59,52200.0,29.0662,29.1054,29.0597,29.0858,52200.0
2013-06-06 14:30:00,44.6,44.61,44.54,44.54,27200.0,29.0923,29.0988,29.0532,29.0532,27200.0
2013-06-06 14:35:00,44.54,44.55,44.5,44.5,18100.0,29.0532,29.0597,29.0271,29.0271,18100.0
2013-06-06 14:40:00,44.5,44.57,44.5,44.56,17500.0,29.0271,29.0728,29.0271,29.0662,17500.0
2013-06-06 14:45:00,44.57,44.61,44.54,44.61,35800.0,29.0728,29.0988,29.0532,29.0988,35800.0
2013-06-06 14:50:00,44.6,44.71,44.53,44.53,41100.0,29.0923,29.1641,29.0467,29.0467,41100.0
2013-06-06 14:55:00,44.53,44.56,44.53,44.56,19500.0,29.0467,29.0662,29.0467,29.0662,19500.0
2013-06-06 15:00:00,44.56,44.63,44.54,44.61,41100.0,29.0662,29.1119,29.0532,29.0988,41100.0
2013-06-06 15:05:00,44.62,44.64,44.6,44.6,42100.0,29.1054,29.1184,29.0923,29.0923,42100.0
2013-06-06 15:10:00,44.6,44.62,44.56,44.57,31900.0,29.0923,29.1054,29.0662,29.0728,31900.0
2013-06-06 15:15:00,44.57,44.69,44.56,44.68,42700.0,29.0728,29.151,29.0662,29.1445,42700.0
2013-06-06 15:20:00,44.68,44.77,44.66,44.76,45900.0,29.1445,29.2032,29.1315,29.1967,45900.0
2013-06-06 15:25:00,44.77,44.82,44.75,44.8,46400.0,29.2032,29.2358,29.1902,29.2228,46400.0
2013-06-06 15:30:00,44.81,44.86,44.75,44.79,108900.0,29.2293,29.2619,29.1902,29.2163,108900.0
2013-06-06 15:35:00,44.79,44.89,44.77,44.85,65400.0,29.2163,29.2815,29.2032,29.2554,65400.0
2013-06-06 15:40:00,44.85,44.93,44.83,44.92,61500.0,29.2554,29.3076,29.2423,29.3011,61500.0
2013-06-06 15:45:00,44.92,44.95,44.89,44.9,84600.0,29.3011,29.3206,29.2815,29.288,84600.0
2013-06-06 15:50:00,44.91,44.97,44.9,44.97,89200.0,29.2945,29.3337,29.288,29.3337,89200.0
2013-06-06 15:55:00,44.96,45.01,44.91,45.01,164100.0,29.3271,29.3598,29.2945,29.3598,164100.0
2013-06-07 09:30:00,45.16,45.58,45.16,45.5,54400.0,29.4576,29.7316,29.4576,29.6794,54400.0
2013-06-07 09:35:00,45.5,45.58,45.46,45.5,69300.0,29.6794,29.7316,29.6533,29.6794,69300.0
2013-06-07 09:40:00,45.48,45.49,45.34,45.37,97200.0,29.6663,29.6729,29.575,29.5946,97200.0
2013-06-07 09:45:00,45.37,45.53,45.36,45.52,35200.0,29.5946,29.699,29.5881,29.6924,35200.0
2013-06-07 09:50:00,45.55,45.77,45.55,45.75,34500.0,29.712,29.8555,29.712,29.8425,34500.0
2013-06-07 09:55:00,45.75,45.9,45.73,45.85,78200.0,29.8425,29.9403,29.8294,29.9077,78200.0
2013-06-07 10:00:00,45.85,45.87,45.72,45.75,66600.0,29.9077,29.9207,29.8229,29.8425,66600.0
2013-06-07 10:05:00,45.75,45.77,45.68,45.73,51200.0,29.8425,29.8555,29.7968,29.8294,51200.0
2013-06-07 10:10:00,45.73,45.86,45.73,45.85,35700.0,29.8294,29.9142,29.8294,29.9077,35700.0
2013-06-07 10:15:00,45.85,45.92,45.82,45.85,55400.0,29.9077,29.9533,29.8881,29.9077,55400.0
2013-06-07 10:20:00,45.84,45.84,45.73,45.73,25700.0,29.9012,29.9012,29.8294,29.8294,25700.0
2013-06-07 10:25:00,45.75,45.76,45.61,45.62,33300.0,29.8425,29.849,29.7511,29.7577,33300.0
2013-06-07 10:30:00,45.62,45.68,45.54,45.65,21800.0,29.7577,29.7968,29.7055,29.7772,21800.0
2013-06-07 10:35:00,45.66,45.68,45.48,45.49,84300.0,29.7838,29.7968,29.6663,29.6729,84300.0
2013-06-07 10:40:00,45.49,45.5,45.39,45.43,59200.0,29.6729,29.6794,29.6076,29.6337,59200.0
2013-06-07 10:45:00,45.42,45.44,45.36,45.37,26000.0,29.6272,29.6402,29.5881,29.5946,26000.0
2013-06-07 10:50:00,45.38,45.41,45.33,45.33,19200.0,29.6011,29.6207,29.5685,29.5685,19200.0
2013-06-07 10:55:00,45.34,45.4,45.34,45.4,22500.0,29.575,29.6142,29.575,29.6142,22500.0
2013-06-07 11:00:00,45.39,45.42,45.36,45.36,29100.0,29.6076,29.6272,29.5881,29.5881,29100.0
2013-06-07 11:05:00,45.37,45.38,45.33,45.33,18500.0,29.5946,29.6011,29.5685,29.5685,18500.0
2013-06-07 11:10:00,45.33,45.33,45.23,45.26,22100.0,29.5685,29.5685,29.5033,29.5228,22100.0
2013-06-07 11:15:00,45.26,45.36,45.26,45.34,22600.0,29.5228,29.5881,29.5228,29.575,22600.0
2013-06-07 11:20:00,45.33,45.35,45.29,45.3,34600.0,29.5685,29.5815,29.5424,29.5489,34600.0
2013-06-07 11:25:00,45.29,45.32,45.23,45.24,70900.0,29.5424,29.562,29.5033,29.5098,70900.0
2013-06-07 11:30:00,45.24,45.28,45.2,45.26,47200.0,29.5098,29.5359,29.4837,29.5228,47200.0
2013-06-07 11:35:00,45.25,45.29,45.19,45.19,32800.0,29.5163,29.5424,29.4772,29.4772,32800.0
2013-06-07 11:40:00,45.19,45.26,45.17,45.24,32000.0,29.4772,29.5228,29.4641,29.5098,32000.0
2013-06-07 11:45:00,45.24,45.24,45.07,45.09,46200.0,29.5098,29.5098,29.3989,29.4119,46200.0
2013-06-07 11:50:00,45.1,45.19,45.1,45.17,16500.0,29.4185,29.4772,29.4185,29.4641,16500.0
2013-06-07 11:55:00,45.18,45.25,45.18,45.24,22000.0,29.4707,29.5163,29.4707,29.5098,22000.0
2013-06-07 12:00:00,45.25,45.25,45.15,45.15,18400.0,29.5163,29.5163,29.4511,29.4511,18400.0
2013-06-07 12:05:00,45.15,45.17,45.07,45.07,43700.0,29.4511,29.4641,29.3989,29.3989,43700.0
2013-06-07 12:10:00,45.07,45.08,45.04,45.06,20700.0,29.3989,29.4054,29.3793,29.3924,20700.0
2013-06-07 12:15:00,45.06,45.08,45.04,45.07,21700.0,29.3924,29.4054,29.3793,29.3989,21700.0
2013-06-07 12:20:00,45.07,45.13,45.07,45.08,23800.0,29.3989,29.438,29.3989,29.4054,23800.0
2013-06-07 12:25:00,45.09,45.11,45.04,45.11,16700.0,29.4119,29.425,29.3793,29.425,16700.0
2013-06-07 12:30:00,45.11,45.12,45.06,45.11,11700.0,29.425,29.4315,29.3924,29.425,11700.0
2013-06-07 12:35:00,45.12,45.18,45.11,45.17,13000.0,29.4315,29.4707,29.425,29.4641,13000.0
2013-06-07 12:40:00,45.17,45.17,45.14,45.16,7600.0,29.4641,29.4641,29.4446,29.4576,7600.0
2013-06-07 12:45:00,45.17,45.17,45.09,45.12,13700.0,29.4641,29.4641,29.4119,29.4315,13700.0
2013-06-07 12:50:00,45.13,45.18,45.13,45.17,11000.0,29.438,29.4707,29.438,29.4641,11000.0
2013-06-07 12:55:00,45.17,45.2,45.17,45.19,8900.0,29.4641,29.4837,29.4641,29.4772,8900.0
2013-06-07 13:00:00,45.19,45.26,45.19,45.25,10100.0,29.4772,29.5228,29.4772,29.5163,10100.0
2013-06-07 13:05:00,45.24,45.28,45.23,45.26,11900.0,29.5098,29.5359,29.5033,29.5228,11900.0
2013-06-07 13:10:00,45.27,45.29,45.24,45.25,13900.0,29.5294,29.5424,29.5098,29.5163,13900.0
2013-06-07 13:15:00,45.25,45.3,45.25,45.26,9900.0,29.5163,29.5489,29.5163,29.5228,9900.0
2013-06-07 13:20:00,45.25,45.29,45.23,45.23,13900.0,29.5163,29.5424,29.5033,29.5033,13900.0
2013-06-07 13:25:00,45.23,45.24,45.18,45.24,10600.0,29.5033,29.5098,29.4707,29.5098,10600.0
2013-06-07 13:30:00,45.25,45.27,45.22,45.22,11300.0,29.5163,29.5294,29.4967,29.4967,11300.0
2013-06-07 13:35:00,45.23,45.25,45.2,45.2,13400.0,29.5033,29.5163,29.4837,29.4837,13400.0
2013-06-07 13:40:00,45.22,45.22,45.09,45.09,20200.0,29.4967,29.4967,29.4119,29.4119,20200.0
2013-06-07 13:45:00,45.1,45.14,45.09,45.12,14600.0,29.4185,29.4446,29.4119,29.4315,14600.0
2013-06-07 13:50:00,45.12,45.16,45.09,45.16,11400.0,29.4315,29.4576,29.4119,29.4576,11400.0
2013-06-07 13:55:00,45.16,45.18,45.08,45.08,28300.0,29.4576,29.4707,29.4054,29.4054,28300.0
2013-06-07 14:00:00,45.08,45.13,45.04,45.08,24000.0,29.4054,29.438,29.3793,29.4054,24000.0
2013-06-07 14:05:00,45.08,45.08,45.03,45.05,16000.0,29.4054,29.4054,29.3728,29.3859,16000.0
2013-06-07 14:10:00,45.05,45.1,45.03,45.08,21200.0,29.3859,29.4185,29.3728,29.4054,21200.0
2013-06-07 14:15:00,45.09,45.14,45.08,45.08,16700.0,29.4119,29.4446,29.4054,29.4054,16700.0
2013-06-07 14:20:00,45.08,45.11,45.01,45.01,22400.0,29.4054,29.425,29.3598,29.3598,22400.0
2013-06-07 14:25:00,45.02,45.05,44.94,45.01,33400.0,29.3663,29.3859,29.3141,29.3598,33400.0
2013-06-07 14:30:00,45.02,45.09,45.02,45.07,30800.0,29.3663,29.4119,29.3663,29.3989,30800.0
2013-06-07 14:35:00,45.08,45.09,45.02,45.06,22400.0,29.4054,29.4119,29.3663,29.3924,22400.0
2013-06-07 14:40:00,45.06,45.11,45.05,45.09,23300.0,29.3924,29.425,29.3859,29.4119,23300.0
2013-06-07 14:45:00,45.09,45.11,45.02,45.11,14300.0,29.4119,29.425,29.3663,29.425,14300.0
2013-06-07 14:50:00,45.11,45.16,45.11,45.13,27100.0,29.425,29.4576,29.425,29.438,27100.0
2013-06-07 14:55:00,45.12,45.18,45.11,45.13,19100.0,29.4315,29.4707,29.425,29.438,19100.0
2013-06-07 15:00:00,45.13,45.14,45.08,45.1,31900.0,29.438,29.4446,29.4054,29.4185,31900.0
2013-06-07 15:05:00,45.1,45.11,45.04,45.07,23400.0,29.4185,29.425,29.3793,29.3989,23400.0
2013-06-07 15:10:00,45.07,45.12,45.06,45.09,27800.0,29.3989,29.4315,29.3924,29.4119,27800.0
2013-06-07 15:15:00,45.09,45.12,45.06,45.08,51400.0,29.4119,29.4315,29.3924,29.4054,51400.0
2013-06-07 15:20:00,45.08,45.09,45.02,45.03,34000.0,29.4054,29.4119,29.3663,29.3728,34000.0
2013-06-07 15:25:00,45.03,45.05,44.97,44.99,36600.0,29.3728,29.3859,29.3337,29.3467,36600.0
2013-06-07 15:30:00,44.99,45.1,44.99,45.1,37700.0,29.3467,29.4185,29.3467,29.4185,37700.0
2013-06-07 15:35:00,45.1,45.11,45.02,45.04,49100.0,29.4185,29.425,29.3663,29.3793,49100.0
2013-06-07 15:40:00,45.04,45.05,45.0,45.05,43100.0,29.3793,29.3859,29.3532,29.3859,43100.0
2013-06-07 15:45:00,45.05,45.17,45.05,45.16,73300.0,29.3859,29.4641,29.3859,29.4576,73300.0
2013-06-07 15:50:00,45.17,45.17,45.13,45.16,115100.0,29.4641,29.4641,29.438,29.4576,115100.0
2013-06-07 15:55:00,45.16,45.19,45.13,45.15,171100.0,29.4576,29.4772,29.438,29.4511,171100.0
2013-06-10 09:30:00,45.3,45.35,45.14,45.14,37000.0,29.5489,29.5815,29.4446,29.4446,37000.0
2013-06-10 09:35:00,45.19,45.25,45.09,45.09,17200.0,29.4772,29.5163,29.4119,29.4119,17200.0
2013-06-10 09:40:00,45.08,45.14,44.97,45.03,22800.0,29.4054,29.4446,29.3337,29.3728,22800.0
2013-06-10 09:45:00,44.99,45.02,44.81,44.86,30900.0,29.3467,29.3663,29.2293,29.2619,30900.0
2013-06-10 09:50:00,44.87,44.88,44.77,44.83,58200.0,29.2684,29.275,29.2032,29.2423,58200.0
2013-06-10 09:55:00,44.83,44.83,44.66,44.67,51200.0,29.2423,29.2423,29.1315,29.138,51200.0
2013-06-10 10:00:00,44.67,44.73,44.63,44.71,32700.0,29.138,29.1771,29.1119,29.1641,32700.0
2013-06-10 10:05:00,44.71,44.75,44.68,44.74,28700.0,29.1641,29.1902,29.1445,29.1836,28700.0
2013-06-10 10:10:00,44.74,44.76,44.71,44.74,33600.0,29.1836,29.1967,29.1641,29.1836,33600.0
2013-06-10 10:15:00,44.74,44.75,44.65,44.66,33200.0,29.1836,29.1902,29.1249,29.1315,33200.0
2013-06-10 10:20:00,44.66,44.74,44.65,44.72,22700.0,29.1315,29.1836,29.1249,29.1706,22700.0
2013-06-10 10:25:00,44.72,44.73,44.63,44.67,41000.0,29.1706,29.1771,29.1119,29.138,41000.0
2013-06-10 10:30:00,44.68,44.69,44.64,44.64,21300.0,29.1445,29.151,29.1184,29.1184,21300.0
2013-06-10 10:35:00,44.64,44.75,44.64,44.74,36900.0,29.1184,29.1902,29.1184,29.1836,36900.0
2013-06-10 10:40:00,44.75,44.82,44.7,44.8,39900.0,29.1902,29.2358,29.1576,29.2228,39900.0
2013-06-10 10:45:00,44.81,44.88,44.8,44.87,16000.0,29.2293,29.275,29.2228,29.2684,16000.0
2013-06-10 10:50:00,44.88,44.93,44.88,44.89,22400.0,29.275,29.3076,29.275,29.2815,22400.0
2013-06-10 10:55:00,44.9,44.9,44.73,44.73,34700.0,29.288,29.288,29.1771,29.1771,34700.0
2013-06-10 11:00:00,44.74,44.86,44.74,44.78,39900.0,29.1836,29.2619,29.1836,29.2097,39900.0
2013-06-10 11:05:00,44.78,44.88,44.78,44.82,34000.0,29.2097,29.275,29.2097,29.2358,34000.0
2013-06-10 11:10:00,44.83,44.88,44.82,44.85,37400.0,29.2423,29.275,29.2358,29.2554,37400.0
2013-06-10 11:15:00,44.85,44.86,44.79,44.79,20900.0,29.2554,29.2619,29.2163,29.2163,20900.0
2013-06-10 11:20:00,44.79,44.84,44.72,44.72,24700.0,29.2163,29.2489,29.1706,29.1706,24700.0
2013-06-10 11:25:00,44.72,44.72,44.62,44.62,40000.0,29.1706,29.1706,29.1054,29.1054,40000.0
2013-06-10 11:30:00,44.62,44.63,44.56,44.61,48400.0,29.1054,29.1119,29.0662,29.0988,48400.0
2013-06-10 11:35:00,44.6,44.67,44.59,44.63,25600.0,29.0923,29.138,29.0858,29.1119,25600.0
2013-06-10 11:40:00,44.63,44.64,44.58,44.64,25000.0,29.1119,29.1184,29.0793,29.1184,25000.0
2013-06-10 11:45:00,44.65,44.71,44.65,44.67,19500.0,29.1249,29.1641,29.1249,29.138,19500.0
2013-06-10 11:50:00,44.69,44.76,44.67,44.73,13200.0,29.151,29.1967,29.138,29.1771,13200.0
2013-06-10 11:55:00,44.72,44.75,44.7,44.74,17400.0,29.1706,29.1902,29.1576,29.1836,17400.0
2013-06-10 12:00:00,44.75,44.84,44.75,44.84,12600.0,29.1902,29.2489,29.1902,29.2489,12600.0
2013-06-10 12:05:00,44.86,44.89,44.77,44.77,18700.0,29.2619,29.2815,29.2032,29.2032,18700.0
2013-06-10 12:10:00,44.77,44.87,44.76,44.87,17300.0,29.2032,29.2684,29.1967,29.2684,17300.0
2013-06-10 12:15:00,44.86,44.87,44.82,44.82,11600.0,29.2619,29.2684,29.2358,29.2358,11600.0
2013-06-10 12:20:00,44.82,44.89,44.81,44.83,12300.0,29.2358,29.2815,29.2293,29.2423,12300.0
2013-06-10 12:25:00,44.84,44.84,44.76,44.76,14100.0,29.2489,29.2489,29.1967,29.1967,14100.0
2013-06-10 12:30:00,44.75,44.8,44.74,44.77,20200.0,29.1902,29.2228,29.1836,29.2032,20200.0
2013-06-10 12:35:00,44.76,44.77,44.76,44.77,12300.0,29.1967,29.2032,29.1967,29.2032,12300.0
2013-06-10 12:40:00,44.76,44.76,44.68,44.7,21900.0,29.1967,29.1967,29.1445,29.1576,21900.0
2013-06-10 12:45:00,44.7,44.74,44.7,44.71,16500.0,29.1576,29.1836,29.1576,29.1641,16500.0
2013-06-10 12:50:00,44.7,44.7,44.62,44.67,18900.0,29.1576,29.1576,29.1054,29.138,18900.0
2013-06-10 12:55:00,44.66,44.73,44.66,44.7,8900.0,29.1315,29.1771,29.1315,29.1576,8900.0
2013-06-10 13:00:00,44.69,44.77,44.68,44.76,12300.0,29.151,29.2032,29.1445,29.1967,12300.0
2013-06-10 13:05:00,44.75,44.78,44.75,44.76,9200.0,29.1902,29.2097,29.1902,29.1967,9200.0
2013-06-10 13:10:00,44.76,44.76,44.69,44.69,11100.0,29.1967,29.1967,29.151,29.151,11100.0
2013-06-10 13:15:00,44.7,44.74,44.7,44.71,15600.0,29.1576,29.1836,29.1576,29.1641,15600.0
2013-06-10 13:20:00,44.71,44.75,44.69,44.69,11400.0,29.1641,29.1902,29.151,29.151,11400.0
2013-06-10 13:25:00,44.7,44.71,44.64,44.65,24000.0,29.1576,29.1641,29.1184,29.1249,24000.0
2013-06-10 13:30:00,44.65,44.66,44.59,44.63,14500.0,29.1249,29.1315,29.0858,29.1119,14500.0
2013-06-10 13:35:00,44.62,44.62,44.59,44.62,16200.0,29.1054,29.1054,29.0858,29.1054,16200.0
2013-06-10 13:40:00,44.62,44.64,44.59,44.62,13200.0,29.1054,29.1184,29.0858,29.1054,13200.0
2013-06-10 13:45:00,44.62,44.64,44.58,44.59,20400.0,29.1054,29.1184,29.0793,29.0858,20400.0
2013-06-10 13:50:00,44.59,44.59,44.53,44.53,31400.0,29.0858,29.0858,29.0467,29.0467,31400.0
2013-06-10 13:55:00,44.54,44.56,44.48,44.52,52100.0,29.0532,29.0662,29.014,29.0401,52100.0
2013-06-10 14:00:00,44.51,44.56,44.5,44.54,21500.0,29.0336,29.0662,29.0271,29.0532,21500.0
2013-06-10 14:05:00,44.54,44.58,44.53,44.57,25100.0,29.0532,29.0793,29.0467,29.0728,25100.0
2013-06-10 14:10:00,44.58,44.6,44.51,44.6,27700.0,29.0793,29.0923,29.0336,29.0923,27700.0
2013-06-10 14:15:00,44.61,44.62,44.58,44.6,42000.0,29.0988,29.1054,29.0793,29.0923,42000.0
2013-06-10 14:20:00,44.61,44.64,44.59,44.63,13300.0,29.0988,29.1184,29.0858,29.1119,13300.0
2013-06-10 14:25:00,44.64,44.67,44.62,44.66,22200.0,29.1184,29.138,29.1054,29.1315,22200.0
2013-06-10 14:30:00,44.67,44.73,44.67,44.67,14600.0,29.138,29.1771,29.138,29.138,14600.0
2013-06-10 14:35:00,44.68,44.69,44.64,44.64,17700.0,29.1445,29.151,29.1184,29.1184,17700.0
2013-06-10 14:40:00,44.63,44.65,44.59,44.61,46500.0,29.1119,29.1249,29.0858,29.0988,46500.0
2013-06-10 14:45:00,44.61,44.65,44.59,44.64,26700.0,29.0988,29.1249,29.0858,29.1184,26700.0
2013-06-10 14:50:00,44.65,44.66,44.63,44.66,22100.0,29.1249,29.1315,29.1119,29.1315,22100.0
2013-06-10 14:55:00,44.66,44.7,44.65,44.7,26200.0,29.1315,29.1576,29.1249,29.1576,26200.0
2013-06-10 15:00:00,44.7,44.7,44.65,44.66,39500.0,29.1576,29.1576,29.1249,29.1315,39500.0
2013-06-10 15:05:00,44.66,44.69,44.6,44.68,41900.0,29.1315,29.151,29.0923,29.1445,41900.0
2013-06-10 15:10:00,44.67,44.68,44.62,44.62,30300.0,29.138,29.1445,29.1054,29.1054,30300.0
2013-06-10 15:15:00,44.62,44.69,44.62,44.65,26700.0,29.1054,29.151,29.1054,29.1249,26700.0
2013-06-10 15:20:00,44.66,44.66,44.61,44.63,49000.0,29.1315,29.1315,29.0988,29.1119,49000.0
2013-06-10 15:25:00,44.64,44.64,44.58,44.63,42700.0,29.1184,29.1184,29.0793,29.1119,42700.0
2013-06-10 15:30:00,44.64,44.76,44.64,44.76,17700.0,29.1184,29.1967,29.1184,29.1967,17700.0
2013-06-10 15:35:00,44.76,44.78,44.67,44.7,82200.0,29.1967,29.2097,29.138,29.1576,82200.0
2013-06-10 15:40:00,44.69,44.73,44.66,44.72,58600.0,29.151,29.1771,29.1315,29.1706,58600.0
2013-06-10 15:45:00,44.73,44.75,44.66,44.66,93900.0,29.1771,29.1902,29.1315,29.1315,93900.0
2013-06-10 15:50:00,44.67,44.72,44.66,44.71,90400.0,29.138,29.1706,29.1315,29.1641,90400.0
2013-06-10 15:55:00,44.71,44.75,44.68,44.73,119800.0,29.1641,29.1902,29.1445,29.1771,119800.0
2013-06-11 09:30:00,44.22,44.37,44.0,44.15,59700.0,28.8444,28.9423,28.7009,28.7988,59700.0
2013-06-11 09:35:00,44.16,44.33,44.14,44.15,46900.0,28.8053,28.9162,28.7923,28.7988,46900.0
2013-06-11 09:40:00,44.15,44.2,44.1,44.11,55200.0,28.7988,28.8314,28.7662,28.7727,55200.0
2013-06-11 09:45:00,44.1,44.18,44.06,44.18,118800.0,28.7662,28.8184,28.7401,28.8184,118800.0
2013-06-11 09:50:00,44.19,44.26,44.14,44.26,71200.0,28.8249,28.8705,28.7923,28.8705,71200.0
2013-06-11 09:55:00,44.28,44.36,44.24,44.29,14700.0,28.8836,28.9358,28.8575,28.8901,14700.0
2013-06-11 10:00:00,44.31,44.37,44.18,44.18,40400.0,28.9032,28.9423,28.8184,28.8184,40400.0
2013-06-11 10:05:00,44.18,44.29,44.08,44.22,33400.0,28.8184,28.8901,28.7531,28.8444,33400.0
2013-06-11 10:10:00,44.21,44.21,44.14,44.18,13900.0,28.8379,28.8379,28.7923,28.8184,13900.0
2013-06-11 10:15:00,44.19,44.21,44.1,44.2,17800.0,28.8249,28.8379,28.7662,28.8314,17800.0
2013-06-11 10:20:00,44.2,44.3,44.16,44.29,22100.0,28.8314,28.8966,28.8053,28.8901,22100.0
2013-06-11 10:25:00,44.31,44.31,44.16,44.21,52600.0,28.9032,28.9032,28.8053,28.8379,52600.0
2013-06-11 10:30:00,44.21,44.33,44.21,44.27,25700.0,28.8379,28.9162,28.8379,28.8771,25700.0
2013-06-11 10:35:00,44.29,44.4,44.26,44.39,27100.0,28.8901,28.9619,28.8705,28.9553,27100.0
2013-06-11 10:40:00,44.39,44.42,44.33,44.35,41500.0,28.9553,28.9749,28.9162,28.9292,41500.0
2013-06-11 10:45:00,44.34,44.43,44.34,44.43,19100.0,28.9227,28.9814,28.9227,28.9814,19100.0
2013-06-11 10:50:00,44.44,44.44,44.36,44.36,30100.0,28.988,28.988,28.9358,28.9358,30100.0
2013-06-11 10:55:00,44.35,44.44,44.33,44.34,39500.0,28.9292,28.988,28.9162,28.9227,39500.0
2013-06-11 11:00:00,44.35,44.4,44.31,44.34,19000.0,28.9292,28.9619,28.9032,28.9227,19000.0
2013-06-11 11:05:00,44.34,44.39,44.34,44.37,29500.0,28.9227,28.9553,28.9227,28.9423,29500.0
2013-06-11 11:10:00,44.38,44.44,44.36,44.41,18600.0,28.9488,28.988,28.9358,28.9684,18600.0
2013-06-11 11:15:00,44.42,44.48,44.41,44.46,11600.0,28.9749,29.014,28.9684,29.001,11600.0
2013-06-11 11:20:00,44.47,44.53,44.45,44.48,77300.0,29.0075,29.0467,28.9945,29.014,77300.0
2013-06-11 11:25:00,44.49,44.53,44.47,44.51,18700.0,29.0206,29.0467,29.0075,29.0336,18700.0
2013-06-11 11:30:00,44.52,44.61,44.51,44.52,25100.0,29.0401,29.0988,29.0336,29.0401,25100.0
2013-06-11 11:35:00,44.52,44.52,44.43,44.47,23200.0,29.0401,29.0401,28.9814,29.0075,23200.0
2013-06-11 11:40:00,44.48,44.56,44.48,44.55,17300.0,29.014,29.0662,29.014,29.0597,17300.0
2013-06-11 11:45:00,44.58,44.63,44.57,44.61,9700.0,29.0793,29.1119,29.0728,29.0988,9700.0
2013-06-11 11:50:00,44.6,44.63,44.49,44.51,26800.0,29.0923,29.1119,29.0206,29.0336,26800.0
2013-06-11 11:55:00,44.51,44.53,44.47,44.49,19200.0,29.0336,29.0467,29.0075,29.0206,19200.0
2013-06-11 12:00:00,44.5,44.5,44.45,44.47,15800.0,29.0271,29.0271,28.9945,29.0075,15800.0
2013-06-11 12:05:00,44.47,44.48,44.44,44.47,121900.0,29.0075,29.014,28.988,29.0075,121900.0
2013-06-11 12:10:00,44.47,44.51,44.45,44.49,17600.0,29.0075,29.0336,28.9945,29.0206,17600.0
2013-06-11 12:15:00,44.5,44.51,44.44,44.44,30500.0,29.0271,29.0336,28.988,28.988,30500.0
2013-06-11 12:20:00,44.44,44.48,44.44,44.46,12000.0,28.988,29.014,28.988,29.001,12000.0
2013-06-11 12:25:00,44.47,44.47,44.41,44.45,23000.0,29.0075,29.0075,28.9684,28.9945,23000.0
2013-06-11 12:30:00,44.46,44.46,44.41,44.45,21800.0,29.001,29.001,28.9684,28.9945,21800.0
2013-06-11 12:35:00,44.45,44.5,44.44,44.49,13100.0,28.9945,29.0271,28.988,29.0206,13100.0
2013-06-11 12:40:00,44.5,44.58,44.48,44.58,15400.0,29.0271,29.0793,29.014,29.0793,15400.0
2013-06-11 12:45:00,44.57,44.59,44.53,44.57,7100.0,29.0728,29.0858,29.0467,29.0728,7100.0
2013-06-11 12:50:00,44.57,44.57,44.49,44.49,33400.0,29.0728,29.0728,29.0206,29.0206,33400.0
2013-06-11 12:55:00,44.5,44.5,44.46,44.48,6100.0,29.0271,29.0271,29.001,29.014,6100.0
2013-06-11 13:00:00,44.49,44.5,44.46,44.46,6700.0,29.0206,29.0271,29.001,29.001,6700.0
2013-06-11 13:05:00,44.45,44.52,44.45,44.51,266200.0,28.9945,29.0401,28.9945,29.0336,266200.0
2013-06-11 13:10:00,44.5,44.53,44.47,44.49,14200.0,29.0271,29.0467,29.0075,29.0206,14200.0
2013-06-11 13:15:00,44.49,44.5,44.45,44.47,31600.0,29.0206,29.0271,28.9945,29.0075,31600.0
2013-06-11 13:20:00,44.48,44.5,44.43,44.47,17900.0,29.014,29.0271,28.9814,29.0075,17900.0
2013-06-11 13:25:00,44.46,44.5,44.41,44.41,12700.0,29.001,29.0271,28.9684,28.9684,12700.0
2013-06-11 13:30:00,44.4,44.4,44.29,44.3,8700.0,28.9619,28.9619,28.8901,28.8966,8700.0
2013-06-11 13:35:00,44.3,44.35,44.29,44.33,20700.0,28.8966,28.9292,28.8901,28.9162,20700.0
2013-06-11 13:40:00,44.32,44.38,44.3,44.34,25400.0,28.9097,28.9488,28.8966,28.9227,25400.0
2013-06-11 13:45:00,44.34,44.41,44.34,44.37,26300.0,28.9227,28.9684,28.9227,28.9423,26300.0
2013-06-11 13:50:00,44.36,44.43,44.36,44.36,38000.0,28.9358,28.9814,28.9358,28.9358,38000.0
2013-06-11 13:55:00,44.36,44.39,44.25,44.26,23700.0,28.9358,28.9553,28.864,28.8705,23700.0
2013-06-11 14:00:00,44.26,44.31,44.23,44.29,60500.0,28.8705,28.9032,28.851,28.8901,60500.0
2013-06-11 14:05:00,44.29,44.31,44.23,44.27,12000.0,28.8901,28.9032,28.851,28.8771,12000.0
2013-06-11 14:10:00,44.28,44.32,44.23,44.3,13600.0,28.8836,28.9097,28.851,28.8966,13600.0
2013-06-11 14:15:00,44.3,44.37,44.29,44.35,13300.0,28.8966,28.9423,28.8901,28.9292,13300.0
2013-06-11 14:20:00,44.36,44.39,44.35,44.36,12300.0,28.9358,28.9553,28.9292,28.9358,12300.0
2013-06-11 14:25:00,44.37,44.38,44.3,44.32,50500.0,28.9423,28.9488,28.8966,28.9097,50500.0
2013-06-11 14:30:00,44.32,44.34,44.27,44.3,48000.0,28.9097,28.9227,28.8771,28.8966,48000.0
2013-06-11 14:35:00,44.31,44.34,44.29,44.33,13500.0,28.9032,28.9227,28.8901,28.9162,13500.0
2013-06-11 14:40:00,44.32,44.39,44.29,44.34,383900.0,28.9097,28.9553,28.8901,28.9227,383900.0
2013-06-11 14:45:00,44.34,44.42,44.34,44.37,39200.0,28.9227,28.9749,28.9227,28.9423,39200.0
2013-06-11 14:50:00,44.38,44.42,44.35,44.35,17900.0,28.9488,28.9749,28.9292,28.9292,17900.0
2013-06-11 14:55:00,44.36,44.52,44.36,44.5,27500.0,28.9358,29.0401,28.9358,29.0271,27500.0
2013-06-11 15:00:00,44.52,44.55,44.47,44.48,33600.0,29.0401,29.0597,29.0075,29.014,33600.0
2013-06-11 15:05:00,44.47,44.52,44.47,44.48,26500.0,29.0075,29.0401,29.0075,29.014,26500.0
2013-06-11 15:10:00,44.48,44.51,44.46,44.49,37200.0,29.014,29.0336,29.001,29.0206,37200.0
2013-06-11 15:15:00,44.49,44.51,44.45,44.47,27600.0,29.0206,29.0336,28.9945,29.0075,27600.0
2013-06-11 15:20:00,44.47,44.52,44.42,44.5,36500.0,29.0075,29.0401,28.9749,29.0271,36500.0
2013-06-11 15:25:00,44.51,44.51,44.4,44.42,35000.0,29.0336,29.0336,28.9619,28.9749,35000.0
2013-06-11 15:30:00,44.42,44.43,44.37,44.39,31600.0,28.9749,28.9814,28.9423,28.9553,31600.0
2013-06-11 15:35:00,44.39,44.46,44.39,44.43,40600.0,28.9553,29.001,28.9553,28.9814,40600.0
2013-06-11 15:40:00,44.42,44.43,44.36,44.38,35000.0,28.9749,28.9814,28.9358,28.9488,35000.0
2013-06-11 15:45:00,44.38,44.42,44.33,44.42,55500.0,28.9488,28.9749,28.9162,28.9749,55500.0
2013-06-11 15:50:00,44.41,44.42,44.35,44.39,71000.0,28.9684,28.9749,28.9292,28.9553,71000.0
2013-06-11 15:55:00,44.38,44.41,44.38,44.41,118600.0,28.9488,28.9684,28.9488,28.9684,118600.0
2013-06-12 09:30:00,44.78,44.83,44.63,44.66,24100.0,29.2097,29.2423,29.1119,29.1315,24100.0
2013-06-12 09:35:00,44.64,44.72,44.58,44.58,7600.0,29.1184,29.1706,29.0793,29.0793,7600.0
2013-06-12 09:40:00,44.6,44.6,44.47,44.52,34400.0,29.0923,29.0923,29.0075,29.0401,34400.0
2013-06-12 09:45:00,44.53,44.53,44.45,44.45,19900.0,29.0467,29.0467,28.9945,28.9945,19900.0
2013-06-12 09:50:00,44.45,44.52,44.42,44.43,25300.0,28.9945,29.0401,28.9749,28.9814,25300.0
2013-06-12 09:55:00,44.43,44.53,44.42,44.49,34200.0,28.9814,29.0467,28.9749,29.0206,34200.0
2013-06-12 10:00:00,44.49,44.5,44.33,44.34,37600.0,29.0206,29.0271,28.9162,28.9227,37600.0
2013-06-12 10:05:00,44.34,44.4,44.31,44.33,38900.0,28.9227,28.9619,28.9032,28.9162,38900.0
2013-06-12 10:10:00,44.33,44.33,44.23,44.29,40400.0,28.9162,28.9162,28.851,28.8901,40400.0
2013-06-12 10:15:00,44.29,44.31,44.23,44.28,27300.0,28.8901,28.9032,28.851,28.8836,27300.0
2013-06-12 10:20:00,44.29,44.34,44.25,44.3,33200.0,28.8901,28.9227,28.864,28.8966,33200.0
2013-06-12 10:25:00,44.29,44.36,44.29,44.35,33200.0,28.8901,28.9358,28.8901,28.9292,33200.0
2013-06-12 10:30:00,44.35,44.39,44.31,44.37,45800.0,28.9292,28.9553,28.9032,28.9423,45800.0
2013-06-12 10:35:00,44.36,44.42,44.35,44.36,18700.0,28.9358,28.9749,28.9292,28.9358,18700.0
2013-06-12 10:40:00,44.36,44.4,44.28,44.37,23700.0,28.9358,28.9619,28.8836,28.9423,23700.0
2013-06-12 10:45:00,44.34,44.35,44.24,44.29,25400.0,28.9227,28.9292,28.8575,28.8901,25400.0
2013-06-12 10:50:00,44.3,44.31,44.2,44.22,18300.0,28.8966,28.9032,28.8314,28.8444,18300.0
2013-06-12 10:55:00,44.22,44.22,44.15,44.16,19400.0,28.8444,28.8444,28.7988,28.8053,19400.0
2013-06-12 11:00:00,44.17,44.18,44.11,44.16,20200.0,28.8118,28.8184,28.7727,28.8053,20200.0
2013-06-12 11:05:00,44.17,44.24,44.11,44.23,24800.0,28.8118,28.8575,28.7727,28.851,24800.0
2013-06-12 11:10:00,44.23,44.24,44.1,44.1,20500.0,28.851,28.8575,28.7662,28.7662,20500.0
2013-06-12 11:15:00,44.09,44.12,44.05,44.1,21000.0,28.7597,28.7792,28.7336,28.7662,21000.0
2013-06-12 11:20:00,44.09,44.16,44.08,44.16,13400.0,28.7597,28.8053,28.7531,28.8053,13400.0
2013-06-12 11:25:00,44.14,44.15,44.08,44.08,14500.0,28.7923,28.7988,28.7531,28.7531,14500.0
2013-06-12 11:30:00,44.09,44.14,44.04,44.1,32300.0,28.7597,28.7923,28.727,28.7662,32300.0
2013-06-12 11:35:00,44.1,44.16,44.08,44.11,31900.0,28.7662,28.8053,28.7531,28.7727,31900.0
2013-06-12 11:40:00,44.11,44.14,44.05,44.1,16800.0,28.7727,28.7923,28.7336,28.7662,16800.0
2013-06-12 11:45:00,44.09,44.14,44.02,44.05,30200.0,28.7597,28.7923,28.714,28.7336,30200.0
2013-06-12 11:50:00,44.07,44.09,43.96,43.97,22600.0,28.7466,28.7597,28.6749,28.6814,22600.0
2013-06-12 11:55:00,43.96,44.0,43.94,43.98,22800.0,28.6749,28.7009,28.6618,28.6879,22800.0
2013-06-12 12:00:00,43.98,44.06,43.94,44.04,36300.0,28.6879,28.7401,28.6618,28.727,36300.0
2013-06-12 12:05:00,44.03,44.09,44.02,44.08,32300.0,28.7205,28.7597,28.714,28.7531,32300.0
2013-06-12 12:10:00,44.07,44.1,43.95,43.98,61800.0,28.7466,28.7662,28.6683,28.6879,61800.0
2013-06-12 12:15:00,43.96,43.98,43.92,43.93,31500.0,28.6749,28.6879,28.6488,28.6553,31500.0
2013-06-12 12:20:00,43.94,44.02,43.92,44.02,28400.0,28.6618,28.714,28.6488,28.714,28400.0
2013-06-12 12:25:00,44.01,44.03,44.0,44.02,14200.0,28.7075,28.7205,28.7009,28.714,14200.0
2013-06-12 12:30:00,44.0,44.08,43.98,44.02,257600.0,28.7009,28.7531,28.6879,28.714,257600.0
2013-06-12 12:35:00,44.03,44.03,43.97,43.98,17300.0,28.7205,28.7205,28.6814,28.6879,17300.0
2013-06-12 12:40:00,43.98,44.04,43.94,44.04,15400.0,28.6879,28.727,28.6618,28.727,15400.0
2013-06-12 12:45:00,44.05,44.06,44.02,44.06,7800.0,28.7336,28.7401,28.714,28.7401,7800.0
2013-06-12 12:50:00,44.06,44.12,44.03,44.1,17000.0,28.7401,28.7792,28.7205,28.7662,17000.0
2013-06-12 12:55:00,44.09,44.09,44.05,44.09,11600.0,28.7597,28.7597,28.7336,28.7597,11600.0
2013-06-12 13:00:00,44.09,44.13,44.07,44.13,19500.0,28.7597,28.7857,28.7466,28.7857,19500.0
2013-06-12 13:05:00,44.12,44.27,44.11,44.26,16800.0,28.7792,28.8771,28.7727,28.8705,16800.0
2013-06-12 13:10:00,44.27,44.3,44.27,44.28,28300.0,28.8771,28.8966,28.8771,28.8836,28300.0
2013-06-12 13:15:00,44.29,44.29,44.23,44.23,7800.0,28.8901,28.8901,28.851,28.851,7800.0
2013-06-12 13:20:00,44.24,44.24,44.17,44.21,14000.0,28.8575,28.8575,28.8118,28.8379,14000.0
2013-06-12 13:25:00,44.2,44.27,44.2,44.26,8900.0,28.8314,28.8771,28.8314,28.8705,8900.0
2013-06-12 13:30:00,44.26,44.29,44.24,44.24,13300.0,28.8705,28.8901,28.8575,28.8575,13300.0
2013-06-12 13:35:00,44.24,44.24,44.19,44.19,8900.0,28.8575,28.8575,28.8249,28.8249,8900.0
2013-06-12 13:40:00,44.18,44.21,44.14,44.21,25400.0,28.8184,28.8379,28.7923,28.8379,25400.0
2013-06-12 13:45:00,44.21,44.22,44.19,44.2,8100.0,28.8379,28.8444,28.8249,28.8314,8100.0
2013-06-12 13:50:00,44.19,44.26,44.16,44.25,16700.0,28.8249,28.8705,28.8053,28.864,16700.0
2013-06-12 13:55:00,44.25,44.28,44.22,44.25,8500.0,28.864,28.8836,28.8444,28.864,8500.0
2013-06-12 14:00:00,44.24,44.27,44.17,44.18,10100.0,28.8575,28.8771,28.8118,28.8184,10100.0
2013-06-12 14:05:00,44.18,44.19,44.11,44.18,22900.0,28.8184,28.8249,28.7727,28.8184,22900.0
2013-06-12 14:10:00,44.18,44.2,44.05,44.08,18500.0,28.8184,28.8314,28.7336,28.7531,18500.0
2013-06-12 14:15:00,44.08,44.08,43.99,44.0,88100.0,28.7531,28.7531,28.6944,28.7009,88100.0
2013-06-12 14:20:00,44.0,44.04,43.99,44.01,18600.0,28.7009,28.727,28.6944,28.7075,18600.0
2013-06-12 14:25:00,44.0,44.01,43.95,43.97,19000.0,28.7009,28.7075,28.6683,28.6814,19000.0
2013-06-12 14:30:00,43.96,43.98,43.91,43.92,41400.0,28.6749,28.6879,28.6422,28.6488,41400.0
2013-06-12 14:35:00,43.91,43.92,43.89,43.9,14500.0,28.6422,28.6488,28.6292,28.6357,14500.0
2013-06-12 14:40:00,43.9,43.98,43.9,43.95,20100.0,28.6357,28.6879,28.6357,28.6683,20100.0
2013-06-12 14:45:00,43.95,43.96,43.88,43.88,15700.0,28.6683,28.6749,28.6227,28.6227,15700.0
2013-06-12 14:50:00,43.89,43.95,43.86,43.93,22400.0,28.6292,28.6683,28.6096,28.6553,22400.0
2013-06-12 14:55:00,43.93,43.93,43.89,43.91,16100.0,28.6553,28.6553,28.6292,28.6422,16100.0
2013-06-12 15:00:00,43.91,43.91,43.83,43.84,24500.0,28.6422,28.6422,28.5901,28.5966,24500.0
2013-06-12 15:05:00,43.85,43.93,43.83,43.9,28100.0,28.6031,28.6553,28.5901,28.6357,28100.0
2013-06-12 15:10:00,43.9,43.92,43.84,43.87,31100.0,28.6357,28.6488,28.5966,28.6161,31100.0
2013-06-12 15:15:00,43.86,43.88,43.81,43.85,22600.0,28.6096,28.6227,28.577,28.6031,22600.0
2013-06-12 15:20:00,43.86,43.9,43.8,43.87,35500.0,28.6096,28.6357,28.5705,28.6161,35500.0
2013-06-12 15:25:00,43.87,43.96,43.87,43.95,31600.0,28.6161,28.6749,28.6161,28.6683,31600.0
2013-06-12 15:30:00,43.95,43.96,43.85,43.88,362200.0,28.6683,28.6749,28.6031,28.6227,362200.0
2013-06-12 15:35:00,43.88,43.98,43.88,43.94,53900.0,28.6227,28.6879,28.6227,28.6618,53900.0
2013-06-12 15:40:00,43.95,43.98,43.9,43.95,54100.0,28.6683,28.6879,28.6357,28.6683,54100.0
2013-06-12 15:45:00,43.95,44.05,43.94,44.01,49300.0,28.6683,28.7336,28.6618,28.7075,49300.0
2013-06-12 15:50:00,44.01,44.02,43.94,43.95,52500.0,28.7075,28.714,28.6618,28.6683,52500.0
2013-06-12 15:55:00,43.95,43.97,43.92,43.93,99000.0,28.6683,28.6814,28.6488,28.6553,99000.0
2013-06-13 09:30:00,43.87,43.97,43.73,43.75,33900.0,28.6161,28.6814,28.5248,28.5379,33900.0
2013-06-13 09:35:00,43.75,43.77,43.66,43.73,19500.0,28.5379,28.5509,28.4792,28.5248,19500.0
2013-06-13 09:40:00,43.69,43.92,43.69,43.83,40400.0,28.4987,28.6488,28.4987,28.5901,40400.0
2013-06-13 09:45:00,43.84,43.89,43.8,43.82,38800.0,28.5966,28.6292,28.5705,28.5835,38800.0
2013-06-13 09:50:00,43.81,43.86,43.79,43.85,29700.0,28.577,28.6096,28.564,28.6031,29700.0
2013-06-13 09:55:00,43.85,44.01,43.83,44.0,12200.0,28.6031,28.7075,28.5901,28.7009,12200.0
2013-06-13 10:00:00,43.98,44.14,43.98,44.1,62000.0,28.6879,28.7923,28.6879,28.7662,62000.0
2013-06-13 10:05:00,44.11,44.11,44.0,44.07,33200.0,28.7727,28.7727,28.7009,28.7466,33200.0
2013-06-13 10:10:00,44.07,44.07,43.98,43.98,13800.0,28.7466,28.7466,28.6879,28.6879,13800.0
2013-06-13 10:15:00,43.98,44.14,43.96,44.13,16500.0,28.6879,28.7923,28.6749,28.7857,16500.0
2013-06-13 10:20:00,44.13,44.15,44.05,44.14,15800.0,28.7857,28.7988,28.7336,28.7923,15800.0
2013-06-13 10:25:00,44.14,44.23,44.12,44.21,77300.0,28.7923,28.851,28.7792,28.8379,77300.0
2013-06-13 10:30:00,44.21,44.3,44.2,44.29,31300.0,28.8379,28.8966,28.8314,28.8901,31300.0
2013-06-13 10:35:00,44.29,44.37,44.29,44.36,51100.0,28.8901,28.9423,28.8901,28.9358,51100.0
2013-06-13 10:40:00,44.36,44.4,44.31,44.35,27500.0,28.9358,28.9619,28.9032,28.9292,27500.0
2013-06-13 10:45:00,44.36,44.39,44.33,44.33,32500.0,28.9358,28.9553,28.9162,28.9162,32500.0
2013-06-13 10:50:00,44.33,44.4,44.33,44.35,14600.0,28.9162,28.9619,28.9162,28.9292,14600.0
2013-06-13 10:55:00,44.36,44.38,44.24,44.26,18400.0,28.9358,28.9488,28.8575,28.8705,18400.0
2013-06-13 11:00:00,44.26,44.34,44.25,44.28,16900.0,28.8705,28.9227,28.864,28.8836,16900.0
2013-06-13 11:05:00,44.27,44.3,44.21,44.28,12400.0,28.8771,28.8966,28.8379,28.8836,12400.0
2013-06-13 11:10:00,44.29,44.29,44.22,44.25,17100.0,28.8901,28.8901,28.8444,28.864,17100.0
2013-06-13 11:15:00,44.25,44.26,44.19,44.21,20700.0,28.864,28.8705,28.8249,28.8379,20700.0
2013-06-13 11:20:00,44.2,44.21,44.16,44.19,18600.0,28.8314,28.8379,28.8053,28.8249,18600.0
2013-06-13 11:25:00,44.2,44.23,44.19,44.2,25700.0,28.8314,28.851,28.8249,28.8314,25700.0
2013-06-13 11:30:00,44.21,44.21,44.14,44.16,13400.0,28.8379,28.8379,28.7923,28.8053,13400.0
2013-06-13 11:35:00,44.17,44.22,44.17,44.2,16100.0,28.8118,28.8444,28.8118,28.8314,16100.0
2013-06-13 11:40:00,44.2,44.22,44.19,44.2,12800.0,28.8314,28.8444,28.8249,28.8314,12800.0
2013-06-13 11:45:00,44.19,44.21,44.16,44.2,13300.0,28.8249,28.8379,28.8053,28.8314,13300.0
2013-06-13 11:50:00,44.18,44.19,44.14,44.14,14200.0,28.8184,28.8249,28.7923,28.7923,14200.0
2013-06-13 11:55:00,44.14,44.16,44.09,44.16,34300.0,28.7923,28.8053,28.7597,28.8053,34300.0
2013-06-13 12:00:00,44.16,44.2,44.16,44.19,8700.0,28.8053,28.8314,28.8053,28.8249,8700.0
2013-06-13 12:05:00,44.19,44.19,44.15,44.16,3700.0,28.8249,28.8249,28.7988,28.8053,3700.0
2013-06-13 12:10:00,44.15,44.2,44.15,44.17,5400.0,28.7988,28.8314,28.7988,28.8118,5400.0
2013-06-13 12:15:00,44.17,44.21,44.17,44.19,5800.0,28.8118,28.8379,28.8118,28.8249,5800.0
2013-06-13 12:20:00,44.2,44.21,44.14,44.19,11500.0,28.8314,28.8379,28.7923,28.8249,11500.0
2013-06-13 12:25:00,44.19,44.21,44.16,44.16,8100.0,28.8249,28.8379,28.8053,28.8053,8100.0
2013-06-13 12:30:00,44.17,44.21,44.17,44.2,16400.0,28.8118,28.8379,28.8118,28.8314,16400.0
2013-06-13 12:35:00,44.2,44.29,44.19,44.27,17600.0,28.8314,28.8901,28.8249,28.8771,17600.0
2013-06-13 12:40:00,44.27,44.33,44.27,44.33,11900.0,28.8771,28.9162,28.8771,28.9162,11900.0
2013-06-13 12:45:00,44.32,44.34,44.26,44.26,11700.0,28.9097,28.9227,28.8705,28.8705,11700.0
2013-06-13 12:50:00,44.26,44.31,44.23,44.28,15000.0,28.8705,28.9032,28.851,28.8836,15000.0
2013-06-13 12:55:00,44.29,44.36,44.25,44.35,17200.0,28.8901,28.9358,28.864,28.9292,17200.0
2013-06-13 13:00:00,44.36,44.36,44.3,44.33,58900.0,28.9358,28.9358,28.8966,28.9162,58900.0
2013-06-13 13:05:00,44.32,44.32,44.24,44.24,14700.0,28.9097,28.9097,28.8575,28.8575,14700.0
2013-06-13 13:10:00,44.24,44.27,44.23,44.24,7900.0,28.8575,28.8771,28.851,28.8575,7900.0
2013-06-13 13:15:00,44.24,44.29,44.24,44.27,9000.0,28.8575,28.8901,28.8575,28.8771,9000.0
2013-06-13 13:20:00,44.26,44.3,44.26,44.3,6000.0,28.8705,28.8966,28.8705,28.8966,6000.0
2013-06-13 13:25:00,44.3,44.3,44.23,44.24,18700.0,28.8966,28.8966,28.851,28.8575,18700.0
2013-06-13 13:30:00,44.25,44.26,44.2,44.2,55000.0,28.864,28.8705,28.8314,28.8314,55000.0
2013-06-13 13:35:00,44.21,44.23,44.19,44.21,33800.0,28.8379,28.851,28.8249,28.8379,33800.0
2013-06-13 13:40:00,44.21,44.22,44.2,44.2,14400.0,28.8379,28.8444,28.8314,28.8314,14400.0
2013-06-13 13:45:00,44.21,44.26,44.19,44.24,14400.0,28.8379,28.8705,28.8249,28.8575,14400.0
2013-06-13 13:50:00,44.26,44.3,44.26,44.27,14100.0,28.8705,28.8966,28.8705,28.8771,14100.0
2013-06-13 13:55:00,44.26,44.29,44.26,44.28,22800.0,28.8705,28.8901,28.8705,28.8836,22800.0
2013-06-13 14:00:00,44.28,44.34,44.28,44.3,29600.0,28.8836,28.9227,28.8836,28.8966,29600.0
2013-06-13 14:05:00,44.3,44.36,44.3,44.34,35800.0,28.8966,28.9358,28.8966,28.9227,35800.0
2013-06-13 14:10:00,44.34,44.35,44.28,44.32,39700.0,28.9227,28.9292,28.8836,28.9097,39700.0
2013-06-13 14:15:00,44.32,44.37,44.32,44.34,16900.0,28.9097,28.9423,28.9097,28.9227,16900.0
2013-06-13 14:20:00,44.34,44.36,44.34,44.35,31500.0,28.9227,28.9358,28.9227,28.9292,31500.0
2013-06-13 14:25:00,44.35,44.43,44.34,44.34,23100.0,28.9292,28.9814,28.9227,28.9227,23100.0
2013-06-13 14:30:00,44.35,44.38,44.34,44.34,48000.0,28.9292,28.9488,28.9227,28.9227,48000.0
2013-06-13 14:35:00,44.35,44.41,44.34,44.4,16900.0,28.9292,28.9684,28.9227,28.9619,16900.0
2013-06-13 14:40:00,44.4,44.4,44.36,44.37,10600.0,28.9619,28.9619,28.9358,28.9423,10600.0
2013-06-13 14:45:00,44.37,44.38,44.35,44.35,24100.0,28.9423,28.9488,28.9292,28.9292,24100.0
2013-06-13 14:50:00,44.35,44.41,44.34,44.38,21600.0,28.9292,28.9684,28.9227,28.9488,21600.0
2013-06-13 14:55:00,44.38,44.45,44.38,44.44,30600.0,28.9488,28.9945,28.9488,28.988,30600.0
2013-06-13 15:00:00,44.44,44.48,44.44,44.47,19000.0,28.988,29.014,28.988,29.0075,19000.0
2013-06-13 15:05:00,44.47,44.56,44.47,44.53,24800.0,29.0075,29.0662,29.0075,29.0467,24800.0
2013-06-13 15:10:00,44.53,44.53,44.46,44.49,74600.0,29.0467,29.0467,29.001,29.0206,74600.0
2013-06-13 15:15:00,44.49,44.51,44.45,44.46,54000.0,29.0206,29.0336,28.9945,29.001,54000.0
2013-06-13 15:20:00,44.47,44.47,44.42,44.43,20200.0,29.0075,29.0075,28.9749,28.9814,20200.0
2013-06-13 15:25:00,44.43,44.45,44.39,44.41,81200.0,28.9814,28.9945,28.9553,28.9684,81200.0
2013-06-13 15:30:00,44.41,44.45,44.38,44.4,56100.0,28.9684,28.9945,28.9488,28.9619,56100.0
2013-06-13 15:35:00,44.4,44.45,44.37,44.4,77600.0,28.9619,28.9945,28.9423,28.9619,77600.0
2013-06-13 15:40:00,44.41,44.5,44.41,44.5,111400.0,28.9684,29.0271,28.9684,29.0271,111400.0
2013-06-13 15:45:00,44.49,44.56,44.46,44.48,123000.0,29.0206,29.0662,29.001,29.014,123000.0
2013-06-13 15:50:00,44.48,44.54,44.44,44.45,118800.0,29.014,29.0532,28.988,28.9945,118800.0
2013-06-13 15:55:00,44.45,44.5,44.42,44.5,153500.0,28.9945,29.0271,28.9749,29.0271,153500.0
2013-06-14 09:30:00,44.34,44.34,44.15,44.26,32200.0,28.9227,28.9227,28.7988,28.8705,32200.0
2013-06-14 09:35:00,44.25,44.28,44.17,44.2,7200.0,28.864,28.8836,28.8118,28.8314,7200.0
2013-06-14 09:40:00,44.21,44.23,44.12,44.23,9400.0,28.8379,28.851,28.7792,28.851,9400.0
2013-06-14 09:45:00,44.21,44.43,44.21,44.38,17200.0,28.8379,28.9814,28.8379,28.9488,17200.0
2013-06-14 09:50:00,44.4,44.44,44.36,44.41,24100.0,28.9619,28.988,28.9358,28.9684,24100.0
2013-06-14 09:55:00,44.43,44.44,44.35,44.44,5900.0,28.9814,28.988,28.9292,28.988,5900.0
2013-06-14 10:00:00,44.44,44.54,44.43,44.52,16600.0,28.988,29.0532,28.9814,29.0401,16600.0
2013-06-14 10:05:00,44.52,44.55,44.52,44.53,10900.0,29.0401,29.0597,29.0401,29.0467,10900.0
2013-06-14 10:10:00,44.51,44.52,44.47,44.52,14700.0,29.0336,29.0401,29.0075,29.0401,14700.0
2013-06-14 10:15:00,44.54,44.57,44.48,44.48,15700.0,29.0532,29.0728,29.014,29.014,15700.0
2013-06-14 10:20:00,44.48,44.49,44.43,44.43,15600.0,29.014,29.0206,28.9814,28.9814,15600.0
2013-06-14 10:25:00,44.43,44.45,44.37,44.39,11600.0,28.9814,28.9945,28.9423,28.9553,11600.0
2013-06-14 10:30:00,44.4,44.45,44.38,44.4,27900.0,28.9619,28.9945,28.9488,28.9619,27900.0
2013-06-14 10:35:00,44.41,44.42,44.26,44.29,14700.0,28.9684,28.9749,28.8705,28.8901,14700.0
2013-06-14 10:40:00,44.28,44.34,44.27,44.32,12300.0,28.8836,28.9227,28.8771,28.9097,12300.0
2013-06-14 10:45:00,44.32,44.32,44.18,44.2,22700.0,28.9097,28.9097,28.8184,28.8314,22700.0
2013-06-14 10:50:00,44.19,44.19,44.09,44.12,17400.0,28.8249,28.8249,28.7597,28.7792,17400.0
2013-06-14 10:55:00,44.1,44.11,44.02,44.05,20000.0,28.7662,28.7727,28.714,28.7336,20000.0
2013-06-14 11:00:00,44.04,44.17,44.01,44.13,49100.0,28.727,28.8118,28.7075,28.7857,49100.0
2013-06-14 11:05:00,44.12,44.15,44.08,44.13,11100.0,28.7792,28.7988,28.7531,28.7857,11100.0
2013-06-14 11:10:00,44.14,44.23,44.14,44.23,10800.0,28.7923,28.851,28.7923,28.851,10800.0
2013-06-14 11:15:00,44.23,44.24,44.19,44.22,9500.0,28.851,28.8575,28.8249,28.8444,9500.0
2013-06-14 11:20:00,44.23,44.27,44.2,44.27,9200.0,28.851,28.8771,28.8314,28.8771,9200.0
2013-06-14 11:25:00,44.26,44.3,44.25,44.27,13800.0,28.8705,28.8966,28.864,28.8771,13800.0
2013-06-14 11:30:00,44.27,44.28,44.1,44.19,18100.0,28.8771,28.8836,28.7662,28.8249,18100.0
2013-06-14 11:35:00,44.19,44.29,44.19,44.27,10500.0,28.8249,28.8901,28.8249,28.8771,10500.0
2013-06-14 11:40:00,44.28,44.31,44.14,44.15,16200.0,28.8836,28.9032,28.7923,28.7988,16200.0
2013-06-14 11:45:00,44.16,44.2,44.06,44.08,22100.0,28.8053,28.8314,28.7401,28.7531,22100.0
2013-06-14 11:50:00,44.08,44.11,44.07,44.11,9200.0,28.7531,28.7727,28.7466,28.7727,9200.0
2013-06-14 11:55:00,44.11,44.14,44.1,44.1,29700.0,28.7727,28.7923,28.7662,28.7662,29700.0
2013-06-14 12:00:00,44.11,44.11,44.05,44.09,14800.0,28.7727,28.7727,28.7336,28.7597,14800.0
2013-06-14 12:05:00,44.11,44.15,44.08,44.14,14400.0,28.7727,28.7988,28.7531,28.7923,14400.0
2013-06-14 12:10:00,44.12,44.12,44.05,44.05,10200.0,28.7792,28.7792,28.7336,28.7336,10200.0
2013-06-14 12:15:00,44.05,44.12,44.05,44.11,11600.0,28.7336,28.7792,28.7336,28.7727,11600.0
2013-06-14 12:20:00,44.11,44.14,44.09,44.13,10500.0,28.7727,28.7923,28.7597,28.7857,10500.0
2013-06-14 12:25:00,44.16,44.19,44.11,44.15,9800.0,28.8053,28.8249,28.7727,28.7988,9800.0
2013-06-14 12:30:00,44.15,44.18,44.12,44.14,17100.0,28.7988,28.8184,28.7792,28.7923,17100.0
2013-06-14 12:35:00,44.14,44.2,44.12,44.2,14900.0,28.7923,28.8314,28.7792,28.8314,14900.0
2013-06-14 12:40:00,44.2,44.21,44.14,44.15,13200.0,28.8314,28.8379,28.7923,28.7988,13200.0
2013-06-14 12:45:00,44.15,44.17,44.13,44.14,19500.0,28.7988,28.8118,28.7857,28.7923,19500.0
2013-06-14 12:50:00,44.15,44.15,44.03,44.03,15600.0,28.7988,28.7988,28.7205,28.7205,15600.0
2013-06-14 12:55:00,44.03,44.03,44.0,44.03,29400.0,28.7205,28.7205,28.7009,28.7205,29400.0
2013-06-14 13:00:00,44.03,44.03,43.96,43.98,14500.0,28.7205,28.7205,28.6749,28.6879,14500.0
2013-06-14 13:05:00,43.98,44.02,43.97,44.02,13100.0,28.6879,28.714,28.6814,28.714,13100.0
2013-06-14 13:10:00,44.03,44.04,43.99,44.02,16300.0,28.7205,28.727,28.6944,28.714,16300.0
2013-06-14 13:15:00,44.02,44.02,43.93,43.94,19900.0,28.714,28.714,28.6553,28.6618,19900.0
2013-06-14 13:20:00,43.94,43.96,43.9,43.9,19500.0,28.6618,28.6749,28.6357,28.6357,19500.0
2013-06-14 13:25:00,43.9,43.94,43.85,43.89,26500.0,28.6357,28.6618,28.6031,28.6292,26500.0
2013-06-14 13:30:00,43.9,43.98,43.89,43.97,17700.0,28.6357,28.6879,28.6292,28.6814,17700.0
2013-06-14 13:35:00,43.98,43.98,43.93,43.95,14700.0,28.6879,28.6879,28.6553,28.6683,14700.0
2013-06-14 13:40:00,43.95,43.97,43.93,43.95,11200.0,28.6683,28.6814,28.6553,28.6683,11200.0
2013-06-14 13:45:00,43.96,43.99,43.96,43.97,4100.0,28.6749,28.6944,28.6749,28.6814,4100.0
2013-06-14 13:50:00,43.98,43.98,43.9,43.9,25200.0,28.6879,28.6879,28.6357,28.6357,25200.0
2013-06-14 13:55:00,43.91,43.94,43.9,43.93,12400.0,28.6422,28.6618,28.6357,28.6553,12400.0
2013-06-14 14:00:00,43.93,43.94,43.88,43.93,41500.0,28.6553,28.6618,28.6227,28.6553,41500.0
2013-06-14 14:05:00,43.92,44.05,43.92,44.05,43800.0,28.6488,28.7336,28.6488,28.7336,43800.0
2013-06-14 14:10:00,44.05,44.05,44.0,44.03,12300.0,28.7336,28.7336,28.7009,28.7205,12300.0
2013-06-14 14:15:00,44.02,44.02,43.99,44.02,17400.0,28.714,28.714,28.6944,28.714,17400.0
2013-06-14 14:20:00,44.02,44.11,44.02,44.09,16500.0,28.714,28.7727,28.714,28.7597,16500.0
2013-06-14 14:25:00,44.09,44.11,44.06,44.06,9300.0,28.7597,28.7727,28.7401,28.7401,9300.0
2013-06-14 14:30:00,44.05,44.11,44.04,44.1,28600.0,28.7336,28.7727,28.727,28.7662,28600.0
2013-06-14 14:35:00,44.11,44.13,44.1,44.13,22100.0,28.7727,28.7857,28.7662,28.7857,22100.0
2013-06-14 14:40:00,44.13,44.15,44.11,44.13,19700.0,28.7857,28.7988,28.7727,28.7857,19700.0
2013-06-14 14:45:00,44.12,44.13,44.05,44.07,17000.0,28.7792,28.7857,28.7336,28.7466,17000.0
2013-06-14 14:50:00,44.07,44.07,44.01,44.01,15400.0,28.7466,28.7466,28.7075,28.7075,15400.0
2013-06-14 14:55:00,44.01,44.01,43.95,44.0,24500.0,28.7075,28.7075,28.6683,28.7009,24500.0
2013-06-14 15:00:00,44.0,44.07,43.98,44.05,17200.0,28.7009,28.7466,28.6879,28.7336,17200.0
2013-06-14 15:05:00,44.06,44.08,44.04,44.05,18100.0,28.7401,28.7531,28.727,28.7336,18100.0
2013-06-14 15:10:00,44.04,44.09,44.04,44.08,18700.0,28.727,28.7597,28.727,28.7531,18700.0
2013-06-14 15:15:00,44.09,44.12,44.09,44.11,17600.0,28.7597,28.7792,28.7597,28.7727,17600.0
2013-06-14 15:20:00,44.1,44.15,44.1,44.11,21200.0,28.7662,28.7988,28.7662,28.7727,21200.0
2013-06-14 15:25:00,44.11,44.13,44.04,44.04,30100.0,28.7727,28.7857,28.727,28.727,30100.0
2013-06-14 15:30:00,44.05,44.09,44.01,44.03,41400.0,28.7336,28.7597,28.7075,28.7205,41400.0
2013-06-14 15:35:00,44.03,44.07,44.02,44.04,27000.0,28.7205,28.7466,28.714,28.727,27000.0
2013-06-14 15:40:00,44.04,44.05,43.97,43.97,43500.0,28.727,28.7336,28.6814,28.6814,43500.0
2013-06-14 15:45:00,43.98,43.98,43.93,43.96,49900.0,28.6879,28.6879,28.6553,28.6749,49900.0
2013-06-14 15:50:00,43.97,44.02,43.96,44.01,50400.0,28.6814,28.714,28.6749,28.7075,50400.0
2013-06-14 15:55:00,44.01,44.03,44.0,44.01,89300.0,28.7075,28.7205,28.7009,28.7075,89300.0
2013-06-17 09:30:00,44.38,44.68,44.38,44.63,48500.0,28.9488,29.1445,28.9488,29.1119,48500.0
2013-06-17 09:35:00,44.65,44.66,44.44,44.45,20200.0,29.1249,29.1315,28.988,28.9945,20200.0
2013-06-17 09:40:00,44.46,44.55,44.37,44.51,24000.0,29.001,29.0597,28.9423,29.0336,24000.0
2013-06-17 09:45:00,44.54,44.64,44.52,44.59,28400.0,29.0532,29.1184,29.0401,29.0858,28400.0
2013-06-17 09:50:00,44.59,44.72,44.57,44.72,44400.0,29.0858,29.1706,29.0728,29.1706,44400.0
2013-06-17 09:55:00,44.71,44.72,44.68,44.71,46300.0,29.1641,29.1706,29.1445,29.1641,46300.0
2013-06-17 10:00:00,44.7,44.72,44.66,44.67,50000.0,29.1576,29.1706,29.1315,29.138,50000.0
2013-06-17 10:05:00,44.67,44.73,44.65,44.69,23900.0,29.138,29.1771,29.1249,29.151,23900.0
2013-06-17 10:10:00,44.69,44.71,44.64,44.66,12700.0,29.151,29.1641,29.1184,29.1315,12700.0
2013-06-17 10:15:00,44.66,44.69,44.6,44.61,14100.0,29.1315,29.151,29.0923,29.0988,14100.0
2013-06-17 10:20:00,44.61,44.66,44.59,44.66,22600.0,29.0988,29.1315,29.0858,29.1315,22600.0
2013-06-17 10:25:00,44.66,44.68,44.63,44.63,21300.0,29.1315,29.1445,29.1119,29.1119,21300.0
2013-06-17 10:30:00,44.64,44.67,44.63,44.64,14300.0,29.1184,29.138,29.1119,29.1184,14300.0
2013-06-17 10:35:00,44.65,44.66,44.63,44.64,19100.0,29.1249,29.1315,29.1119,29.1184,19100.0
2013-06-17 10:40:00,44.63,44.66,44.62,44.64,19500.0,29.1119,29.1315,29.1054,29.1184,19500.0
2013-06-17 10:45:00,44.63,44.66,44.63,44.65,16000.0,29.1119,29.1315,29.1119,29.1249,16000.0
2013-06-17 10:50:00,44.65,44.66,44.63,44.65,19200.0,29.1249,29.1315,29.1119,29.1249,19200.0
2013-06-17 10:55:00,44.65,44.73,44.65,44.72,13500.0,29.1249,29.1771,29.1249,29.1706,13500.0
2013-06-17 11:00:00,44.73,44.74,44.64,44.66,18000.0,29.1771,29.1836,29.1184,29.1315,18000.0
2013-06-17 11:05:00,44.66,44.73,44.65,44.73,34700.0,29.1315,29.1771,29.1249,29.1771,34700.0
2013-06-17 11:10:00,44.74,44.87,44.73,44.85,49200.0,29.1836,29.2684,29.1771,29.2554,49200.0
2013-06-17 11:15:00,44.86,44.86,44.83,44.85,19700.0,29.2619,29.2619,29.2423,29.2554,19700.0
2013-06-17 11:20:00,44.84,44.87,44.78,44.8,18900.0,29.2489,29.2684,29.2097,29.2228,18900.0
2013-06-17 11:25:00,44.78,44.78,44.69,44.69,20600.0,29.2097,29.2097,29.151,29.151,20600.0
2013-06-17 11:30:00,44.69,44.73,44.68,44.72,16900.0,29.151,29.1771,29.1445,29.1706,16900.0
2013-06-17 11:35:00,44.72,44.73,44.68,44.7,13400.0,29.1706,29.1771,29.1445,29.1576,13400.0
2013-06-17 11:40:00,44.69,44.73,44.64,44.64,14000.0,29.151,29.1771,29.1184,29.1184,14000.0
2013-06-17 11:45:00,44.63,44.7,44.63,44.69,19500.0,29.1119,29.1576,29.1119,29.151,19500.0
2013-06-17 11:50:00,44.68,44.73,44.66,44.7,12300.0,29.1445,29.1771,29.1315,29.1576,12300.0
2013-06-17 11:55:00,44.7,44.71,44.67,44.69,12700.0,29.1576,29.1641,29.138,29.151,12700.0
2013-06-17 12:00:00,44.68,44.71,44.68,44.71,10100.0,29.1445,29.1641,29.1445,29.1641,10100.0
2013-06-17 12:05:00,44.71,44.71,44.68,44.69,7000.0,29.1641,29.1641,29.1445,29.151,7000.0
2013-06-17 12:10:00,44.7,44.71,44.66,44.67,7700.0,29.1576,29.1641,29.1315,29.138,7700.0
2013-06-17 12:15:00,44.66,44.67,44.63,44.63,17600.0,29.1315,29.138,29.1119,29.1119,17600.0
2013-06-17 12:20:00,44.63,44.66,44.62,44.63,18700.0,29.1119,29.1315,29.1054,29.1119,18700.0
2013-06-17 12:25:00,44.63,44.63,44.6,44.61,6200.0,29.1119,29.1119,29.0923,29.0988,6200.0
2013-06-17 12:30:00,44.62,44.64,44.61,44.62,8500.0,29.1054,29.1184,29.0988,29.1054,8500.0
2013-06-17 12:35:00,44.62,44.63,44.58,44.6,52600.0,29.1054,29.1119,29.0793,29.0923,52600.0
2013-06-17 12:40:00,44.59,44.64,44.59,44.63,35900.0,29.0858,29.1184,29.0858,29.1119,35900.0
2013-06-17 12:45:00,44.63,44.65,44.58,44.59,31000.0,29.1119,29.1249,29.0793,29.0858,31000.0
2013-06-17 12:50:00,44.58,44.62,44.58,44.6,4200.0,29.0793,29.1054,29.0793,29.0923,4200.0
2013-06-17 12:55:00,44.6,44.6,44.57,44.58,12800.0,29.0923,29.0923,29.0728,29.0793,12800.0
2013-06-17 13:00:00,44.58,44.62,44.58,44.58,8500.0,29.0793,29.1054,29.0793,29.0793,8500.0
2013-06-17 13:05:00,44.57,44.58,44.55,44.55,13800.0,29.0728,29.0793,29.0597,29.0597,13800.0
2013-06-17 13:10:00,44.55,44.56,44.54,44.54,3600.0,29.0597,29.0662,29.0532,29.0532,3600.0
2013-06-17 13:15:00,44.53,44.53,44.49,44.52,9000.0,29.0467,29.0467,29.0206,29.0401,9000.0
2013-06-17 13:20:00,44.53,44.61,44.53,44.6,22200.0,29.0467,29.0988,29.0467,29.0923,22200.0
2013-06-17 13:25:00,44.6,44.61,44.59,44.6,18100.0,29.0923,29.0988,29.0858,29.0923,18100.0
2013-06-17 13:30:00,44.59,44.63,44.59,44.63,20400.0,29.0858,29.1119,29.0858,29.1119,20400.0
2013-06-17 13:35:00,44.63,44.63,44.61,44.63,9700.0,29.1119,29.1119,29.0988,29.1119,9700.0
2013-06-17 13:40:00,44.63,44.65,44.62,44.65,5500.0,29.1119,29.1249,29.1054,29.1249,5500.0
2013-06-17 13:45:00,44.65,44.65,44.62,44.64,7500.0,29.1249,29.1249,29.1054,29.1184,7500.0
2013-06-17 13:50:00,44.64,44.65,44.57,44.59,15400.0,29.1184,29.1249,29.0728,29.0858,15400.0
2013-06-17 13:55:00,44.59,44.61,44.57,44.57,8400.0,29.0858,29.0988,29.0728,29.0728,8400.0
2013-06-17 14:00:00,44.57,44.59,44.54,44.55,16800.0,29.0728,29.0858,29.0532,29.0597,16800.0
2013-06-17 14:05:00,44.56,44.56,44.43,44.47,23200.0,29.0662,29.0662,28.9814,29.0075,23200.0
2013-06-17 14:10:00,44.48,44.49,44.4,44.45,18000.0,29.014,29.0206,28.9619,28.9945,18000.0
2013-06-17 14:15:00,44.45,44.45,44.39,44.41,20000.0,28.9945,28.9945,28.9553,28.9684,20000.0
2013-06-17 14:20:00,44.42,44.48,44.39,44.39,18700.0,28.9749,29.014,28.9553,28.9553,18700.0
2013-06-17 14:25:00,44.39,44.4,44.29,44.31,44700.0,28.9553,28.9619,28.8901,28.9032,44700.0
2013-06-17 14:30:00,44.32,44.37,44.27,44.36,22300.0,28.9097,28.9423,28.8771,28.9358,22300.0
2013-06-17 14:35:00,44.37,44.4,44.34,44.37,21300.0,28.9423,28.9619,28.9227,28.9423,21300.0
2013-06-17 14:40:00,44.37,44.4,44.29,44.29,11800.0,28.9423,28.9619,28.8901,28.8901,11800.0
2013-06-17 14:45:00,44.28,44.28,44.23,44.24,29900.0,28.8836,28.8836,28.851,28.8575,29900.0
2013-06-17 14:50:00,44.24,44.27,44.22,44.24,19500.0,28.8575,28.8771,28.8444,28.8575,19500.0
2013-06-17 14:55:00,44.23,44.26,44.19,44.22,24300.0,28.851,28.8705,28.8249,28.8444,24300.0
2013-06-17 15:00:00,44.2,44.25,44.19,44.24,22200.0,28.8314,28.864,28.8249,28.8575,22200.0
2013-06-17 15:05:00,44.25,44.38,44.25,44.37,32900.0,28.864,28.9488,28.864,28.9423,32900.0
2013-06-17 15:10:00,44.38,44.38,44.27,44.32,37100.0,28.9488,28.9488,28.8771,28.9097,37100.0
2013-06-17 15:15:00,44.32,44.32,44.27,44.3,16400.0,28.9097,28.9097,28.8771,28.8966,16400.0
2013-06-17 15:20:00,44.31,44.34,44.26,44.34,26300.0,28.9032,28.9227,28.8705,28.9227,26300.0
2013-06-17 15:25:00,44.32,44.37,44.3,44.32,24600.0,28.9097,28.9423,28.8966,28.9097,24600.0
2013-06-17 15:30:00,44.32,44.41,44.32,44.4,37400.0,28.9097,28.9684,28.9097,28.9619,37400.0
2013-06-17 15:35:00,44.4,44.46,44.4,44.44,28900.0,28.9619,29.001,28.9619,28.988,28900.0
2013-06-17 15:40:00,44.45,44.47,44.39,44.4,34400.0,28.9945,29.0075,28.9553,28.9619,34400.0
2013-06-17 15:45:00,44.4,44.48,44.37,44.44,52400.0,28.9619,29.014,28.9423,28.988,52400.0
2013-06-17 15:50:00,44.44,44.45,44.32,44.35,69000.0,28.988,28.9945,28.9097,28.9292,69000.0
2013-06-17 15:55:00,44.34,44.39,44.32,44.38,102200.0,28.9227,28.9553,28.9097,28.9488,102200.0
2013-06-18 09:30:00,44.38,44.62,44.36,44.59,30100.0,28.9488,29.1054,28.9358,29.0858,30100.0
2013-06-18 09:35:00,44.61,44.61,44.41,44.47,17700.0,29.0988,29.0988,28.9684,29.0075,17700.0
2013-06-18 09:40:00,44.49,44.49,44.33,44.39,20600.0,29.0206,29.0206,28.9162,28.9553,20600.0
2013-06-18 09:45:00,44.4,44.43,44.27,44.43,36600.0,28.9619,28.9814,28.8771,28.9814,36600.0
2013-06-18 09:50:00,44.44,44.5,44.39,44.39,15100.0,28.988,29.0271,28.9553,28.9553,15100.0
2013-06-18 09:55:00,44.38,44.52,44.37,44.47,20500.0,28.9488,29.0401,28.9423,29.0075,20500.0
2013-06-18 10:00:00,44.47,44.51,44.46,44.48,31200.0,29.0075,29.0336,29.001,29.014,31200.0
2013-06-18 10:05:00,44.48,44.53,44.43,44.48,28500.0,29.014,29.0467,28.9814,29.014,28500.0
2013-06-18 10:10:00,44.49,44.52,44.44,44.49,18200.0,29.0206,29.0401,28.988,29.0206,18200.0
2013-06-18 10:15:00,44.48,44.55,44.48,44.49,27500.0,29.014,29.0597,29.014,29.0206,27500.0
2013-06-18 10:20:00,44.47,44.51,44.47,44.49,15100.0,29.0075,29.0336,29.0075,29.0206,15100.0
2013-06-18 10:25:00,44.48,44.49,44.42,44.46,27100.0,29.014,29.0206,28.9749,29.001,27100.0
2013-06-18 10:30:00,44.47,44.52,44.45,44.48,35000.0,29.0075,29.0401,28.9945,29.014,35000.0
2013-06-18 10:35:00,44.49,44.52,44.49,44.49,24300.0,29.0206,29.0401,29.0206,29.0206,24300.0
2013-06-18 10:40:00,44.49,44.53,44.47,44.47,21100.0,29.0206,29.0467,29.0075,29.0075,21100.0
2013-06-18 10:45:00,44.48,44.5,44.44,44.48,14100.0,29.014,29.0271,28.988,29.014,14100.0
2013-06-18 10:50:00,44.47,44.49,44.44,44.48,17700.0,29.0075,29.0206,28.988,29.014,17700.0
2013-06-18 10:55:00,44.48,44.5,44.47,44.48,11600.0,29.014,29.0271,29.0075,29.014,11600.0
2013-06-18 11:00:00,44.48,44.49,44.45,44.46,27500.0,29.014,29.0206,28.9945,29.001,27500.0
2013-06-18 11:05:00,44.47,44.48,44.45,44.46,16100.0,29.0075,29.014,28.9945,29.001,16100.0
2013-06-18 11:10:00,44.46,44.46,44.41,44.42,16200.0,29.001,29.001,28.9684,28.9749,16200.0
2013-06-18 11:15:00,44.42,44.43,44.33,44.34,74700.0,28.9749,28.9814,28.9162,28.9227,74700.0
2013-06-18 11:20:00,44.35,44.38,44.33,44.36,10700.0,28.9292,28.9488,28.9162,28.9358,10700.0
2013-06-18 11:25:00,44.36,44.44,44.36,44.44,35700.0,28.9358,28.988,28.9358,28.988,35700.0
2013-06-18 11:30:00,44.44,44.45,44.43,44.44,40800.0,28.988,28.9945,28.9814,28.988,40800.0
2013-06-18 11:35:00,44.45,44.45,44.42,44.42,31100.0,28.9945,28.9945,28.9749,28.9749,31100.0
2013-06-18 11:40:00,44.42,44.43,44.41,44.42,24800.0,28.9749,28.9814,28.9684,28.9749,24800.0
2013-06-18 11:45:00,44.41,44.43,44.38,44.39,25700.0,28.9684,28.9814,28.9488,28.9553,25700.0
2013-06-18 11:50:00,44.39,44.39,44.34,44.36,13100.0,28.9553,28.9553,28.9227,28.9358,13100.0
2013-06-18 11:55:00,44.37,44.38,44.34,44.35,9900.0,28.9423,28.9488,28.9227,28.9292,9900.0
2013-06-18 12:00:00,44.35,44.37,44.33,44.35,19100.0,28.9292,28.9423,28.9162,28.9292,19100.0
2013-06-18 12:05:00,44.34,44.35,44.32,44.35,16000.0,28.9227,28.9292,28.9097,28.9292,16000.0
2013-06-18 12:10:00,44.34,44.37,44.31,44.35,17300.0,28.9227,28.9423,28.9032,28.9292,17300.0
2013-06-18 12:15:00,44.36,44.4,44.36,44.39,23700.0,28.9358,28.9619,28.9358,28.9553,23700.0
2013-06-18 12:20:00,44.39,44.4,44.36,44.37,14300.0,28.9553,28.9619,28.9358,28.9423,14300.0
2013-06-18 12:25:00,44.37,44.38,44.32,44.32,16800.0,28.9423,28.9488,28.9097,28.9097,16800.0
2013-06-18 12:30:00,44.32,44.39,44.32,44.39,11700.0,28.9097,28.9553,28.9097,28.9553,11700.0
2013-06-18 12:35:00,44.38,44.4,44.38,44.4,14400.0,28.9488,28.9619,28.9488,28.9619,14400.0
2013-06-18 12:40:00,44.4,44.42,44.39,44.41,14200.0,28.9619,28.9749,28.9553,28.9684,14200.0
2013-06-18 12:45:00,44.42,44.42,44.4,44.41,34200.0,28.9749,28.9749,28.9619,28.9684,34200.0
2013-06-18 12:50:00,44.41,44.42,44.41,44.41,8700.0,28.9684,28.9749,28.9684,28.9684,8700.0
2013-06-18 12:55:00,44.42,44.45,44.39,44.45,80000.0,28.9749,28.9945,28.9553,28.9945,80000.0
2013-06-18 13:00:00,44.46,44.49,44.45,44.49,24900.0,29.001,29.0206,28.9945,29.0206,24900.0
2013-06-18 13:05:00,44.49,44.5,44.47,44.49,19300.0,29.0206,29.0271,29.0075,29.0206,19300.0
2013-06-18 13:10:00,44.5,44.51,44.48,44.49,43700.0,29.0271,29.0336,29.014,29.0206,43700.0
2013-06-18 13:15:00,44.49,44.5,44.47,44.5,14800.0,29.0206,29.0271,29.0075,29.0271,14800.0
2013-06-18 13:20:00,44.5,44.5,44.48,44.5,13500.0,29.0271,29.0271,29.014,29.0271,13500.0
2013-06-18 13:25:00,44.51,44.56,44.5,44.52,10400.0,29.0336,29.0662,29.0271,29.0401,10400.0
2013-06-18 13:30:00,44.52,44.52,44.47,44.51,16700.0,29.0401,29.0401,29.0075,29.0336,16700.0
2013-06-18 13:35:00,44.5,44.55,44.5,44.54,13400.0,29.0271,29.0597,29.0271,29.0532,13400.0
2013-06-18 13:40:00,44.54,44.57,44.52,44.53,15400.0,29.0532,29.0728,29.0401,29.0467,15400.0
2013-06-18 13:45:00,44.54,44.57,44.53,44.54,17100.0,29.0532,29.0728,29.0467,29.0532,17100.0
2013-06-18 13:50:00,44.55,44.59,44.54,44.56,7500.0,29.0597,29.0858,29.0532,29.0662,7500.0
2013-06-18 13:55:00,44.55,44.56,44.52,44.56,10300.0,29.0597,29.0662,29.0401,29.0662,10300.0
2013-06-18 14:00:00,44.55,44.56,44.52,44.55,19100.0,29.0597,29.0662,29.0401,29.0597,19100.0
2013-06-18 14:05:00,44.55,44.63,44.55,44.62,13600.0,29.0597,29.1119,29.0597,29.1054,13600.0
2013-06-18 14:10:00,44.61,44.64,44.59,44.59,13200.0,29.0988,29.1184,29.0858,29.0858,13200.0
2013-06-18 14:15:00,44.59,44.6,44.57,44.58,13800.0,29.0858,29.0923,29.0728,29.0793,13800.0
2013-06-18 14:20:00,44.58,44.59,44.55,44.57,21100.0,29.0793,29.0858,29.0597,29.0728,21100.0
2013-06-18 14:25:00,44.57,44.58,44.52,44.56,24600.0,29.0728,29.0793,29.0401,29.0662,24600.0
2013-06-18 14:30:00,44.57,44.61,44.57,44.61,13400.0,29.0728,29.0988,29.0728,29.0988,13400.0
2013-06-18 14:35:00,44.61,44.62,44.57,44.6,11600.0,29.0988,29.1054,29.0728,29.0923,11600.0
2013-06-18 14:40:00,44.6,44.64,44.59,44.6,14000.0,29.0923,29.1184,29.0858,29.0923,14000.0
2013-06-18 14:45:00,44.6,44.64,44.59,44.61,33200.0,29.0923,29.1184,29.0858,29.0988,33200.0
2013-06-18 14:50:00,44.61,44.65,44.6,44.62,22800.0,29.0988,29.1249,29.0923,29.1054,22800.0
2013-06-18 14:55:00,44.62,44.64,44.58,44.6,36700.0,29.1054,29.1184,29.0793,29.0923,36700.0
2013-06-18 15:00:00,44.61,44.62,44.57,44.61,66300.0,29.0988,29.1054,29.0728,29.0988,66300.0
2013-06-18 15:05:00,44.61,44.64,44.6,44.64,33200.0,29.0988,29.1184,29.0923,29.1184,33200.0
2013-06-18 15:10:00,44.64,44.69,44.61,44.69,36500.0,29.1184,29.151,29.0988,29.151,36500.0
2013-06-18 15:15:00,44.68,44.69,44.65,44.68,32300.0,29.1445,29.151,29.1249,29.1445,32300.0
2013-06-18 15:20:00,44.68,44.73,44.68,44.71,32500.0,29.1445,29.1771,29.1445,29.1641,32500.0
2013-06-18 15:25:00,44.7,44.73,44.68,44.73,23700.0,29.1576,29.1771,29.1445,29.1771,23700.0
2013-06-18 15:30:00,44.73,44.73,44.7,44.7,40400.0,29.1771,29.1771,29.1576,29.1576,40400.0
2013-06-18 15:35:00,44.69,44.72,44.69,44.72,32900.0,29.151,29.1706,29.151,29.1706,32900.0
2013-06-18 15:40:00,44.71,44.76,44.7,44.73,83900.0,29.1641,29.1967,29.1576,29.1771,83900.0
2013-06-18 15:45:00,44.73,44.73,44.68,44.71,89100.0,29.1771,29.1771,29.1445,29.1641,89100.0
2013-06-18 15:50:00,44.71,44.77,44.71,44.73,115700.0,29.1641,29.2032,29.1641,29.1771,115700.0
2013-06-18 15:55:00,44.73,44.81,44.73,44.81,238400.0,29.1771,29.2293,29.1771,29.2293,238400.0
2013-06-19 09:30:00,44.74,44.88,44.69,44.75,34800.0,29.1836,29.275,29.151,29.1902,34800.0
2013-06-19 09:35:00,44.76,44.86,44.75,44.83,23300.0,29.1967,29.2619,29.1902,29.2423,23300.0
2013-06-19 09:40:00,44.84,44.84,44.72,44.75,20900.0,29.2489,29.2489,29.1706,29.1902,20900.0
2013-06-19 09:45:00,44.74,44.77,44.67,44.69,27300.0,29.1836,29.2032,29.138,29.151,27300.0
2013-06-19 09:50:00,44.69,44.69,44.54,44.65,57500.0,29.151,29.151,29.0532,29.1249,57500.0
2013-06-19 09:55:00,44.65,44.82,44.63,44.78,43000.0,29.1249,29.2358,29.1119,29.2097,43000.0
2013-06-19 10:00:00,44.78,44.8,44.73,44.77,32700.0,29.2097,29.2228,29.1771,29.2032,32700.0
2013-06-19 10:05:00,44.77,44.82,44.77,44.8,17800.0,29.2032,29.2358,29.2032,29.2228,17800.0
2013-06-19 10:10:00,44.81,44.82,44.72,44.72,84600.0,29.2293,29.2358,29.1706,29.1706,84600.0
2013-06-19 10:15:00,44.72,44.72,44.66,44.68,52100.0,29.1706,29.1706,29.1315,29.1445,52100.0
2013-06-19 10:20:00,44.68,44.69,44.59,44.6,43100.0,29.1445,29.151,29.0858,29.0923,43100.0
2013-06-19 10:25:00,44.6,44.63,44.5,44.51,47600.0,29.0923,29.1119,29.0271,29.0336,47600.0
2013-06-19 10:30:00,44.5,44.5,44.4,44.44,59000.0,29.0271,29.0271,28.9619,28.988,59000.0
2013-06-19 10:35:00,44.44,44.54,44.43,44.53,32300.0,28.988,29.0532,28.9814,29.0467,32300.0
2013-06-19 10:40:00,44.53,44.65,44.51,44.65,32100.0,29.0467,29.1249,29.0336,29.1249,32100.0
2013-06-19 10:45:00,44.65,44.66,44.52,44.54,73500.0,29.1249,29.1315,29.0401,29.0532,73500.0
2013-06-19 10:50:00,44.55,44.59,44.49,44.55,33200.0,29.0597,29.0858,29.0206,29.0597,33200.0
2013-06-19 10:55:00,44.56,44.57,44.53,44.54,33900.0,29.0662,29.0728,29.0467,29.0532,33900.0
2013-06-19 11:00:00,44.56,44.56,44.52,44.52,25500.0,29.0662,29.0662,29.0401,29.0401,25500.0
2013-06-19 11:05:00,44.53,44.55,44.5,44.5,33000.0,29.0467,29.0597,29.0271,29.0271,33000.0
2013-06-19 11:10:00,44.52,44.53,44.48,44.52,28500.0,29.0401,29.0467,29.014,29.0401,28500.0
2013-06-19 11:15:00,44.52,44.53,44.49,44.5,19500.0,29.0401,29.0467,29.0206,29.0271,19500.0
2013-06-19 11:20:00,44.5,44.51,44.47,44.49,16500.0,29.0271,29.0336,29.0075,29.0206,16500.0
2013-06-19 11:25:00,44.49,44.49,44.41,44.47,45800.0,29.0206,29.0206,28.9684,29.0075,45800.0
2013-06-19 11:30:00,44.46,44.5,44.43,44.5,17900.0,29.001,29.0271,28.9814,29.0271,17900.0
2013-06-19 11:35:00,44.5,44.52,44.48,44.48,24200.0,29.0271,29.0401,29.014,29.014,24200.0
2013-06-19 11:40:00,44.49,44.51,44.44,44.51,14000.0,29.0206,29.0336,28.988,29.0336,14000.0
2013-06-19 11:45:00,44.5,44.5,44.41,44.41,17900.0,29.0271,29.0271,28.9684,28.9684,17900.0
2013-06-19 11:50:00,44.4,44.43,44.39,44.41,15500.0,28.9619,28.9814,28.9553,28.9684,15500.0
2013-06-19 11:55:00,44.41,44.42,44.38,44.39,41100.0,28.9684,28.9749,28.9488,28.9553,41100.0
2013-06-19 12:00:00,44.39,44.39,44.29,44.3,22100.0,28.9553,28.9553,28.8901,28.8966,22100.0
2013-06-19 12:05:00,44.3,44.31,44.24,44.24,38200.0,28.8966,28.9032,28.8575,28.8575,38200.0
2013-06-19 12:10:00,44.25,44.27,44.22,44.22,35700.0,28.864,28.8771,28.8444,28.8444,35700.0
2013-06-19 12:15:00,44.22,44.22,44.18,44.18,33200.0,28.8444,28.8444,28.8184,28.8184,33200.0
2013-06-19 12:20:00,44.19,44.2,44.13,44.14,34600.0,28.8249,28.8314,28.7857,28.7923,34600.0
2013-06-19 12:25:00,44.14,44.14,44.08,44.12,36300.0,28.7923,28.7923,28.7531,28.7792,36300.0
2013-06-19 12:30:00,44.12,44.16,44.09,44.16,94900.0,28.7792,28.8053,28.7597,28.8053,94900.0
2013-06-19 12:35:00,44.16,44.25,44.15,44.23,27800.0,28.8053,28.864,28.7988,28.851,27800.0
2013-06-19 12:40:00,44.25,44.29,44.23,44.27,24400.0,28.864,28.8901,28.851,28.8771,24400.0
2013-06-19 12:45:00,44.27,44.32,44.27,44.32,12400.0,28.8771,28.9097,28.8771,28.9097,12400.0
2013-06-19 12:50:00,44.32,44.32,44.3,44.32,18900.0,28.9097,28.9097,28.8966,28.9097,18900.0
2013-06-19 12:55:00,44.33,44.34,44.31,44.32,19600.0,28.9162,28.9227,28.9032,28.9097,19600.0
2013-06-19 13:00:00,44.32,44.34,44.3,44.33,25200.0,28.9097,28.9227,28.8966,28.9162,25200.0
2013-06-19 13:05:00,44.34,44.36,44.32,44.32,18900.0,28.9227,28.9358,28.9097,28.9097,18900.0
2013-06-19 13:10:00,44.32,44.36,44.26,44.27,36800.0,28.9097,28.9358,28.8705,28.8771,36800.0
2013-06-19 13:15:00,44.26,44.29,44.23,44.27,15400.0,28.8705,28.8901,28.851,28.8771,15400.0
2013-06-19 13:20:00,44.25,44.26,44.21,44.22,29000.0,28.864,28.8705,28.8379,28.8444,29000.0
2013-06-19 13:25:00,44.23,44.26,44.22,44.22,18100.0,28.851,28.8705,28.8444,28.8444,18100.0
2013-06-19 13:30:00,44.23,44.23,44.2,44.2,15200.0,28.851,28.851,28.8314,28.8314,15200.0
2013-06-19 13:35:00,44.21,44.21,44.18,44.18,19200.0,28.8379,28.8379,28.8184,28.8184,19200.0
2013-06-19 13:40:00,44.17,44.17,44.09,44.1,64700.0,28.8118,28.8118,28.7597,28.7662,64700.0
2013-06-19 13:45:00,44.1,44.12,44.08,44.08,32200.0,28.7662,28.7792,28.7531,28.7531,32200.0
2013-06-19 13:50:00,44.09,44.13,44.05,44.07,35400.0,28.7597,28.7857,28.7336,28.7466,35400.0
2013-06-19 13:55:00,44.09,44.12,44.04,44.11,46500.0,28.7597,28.7792,28.727,28.7727,46500.0
2013-06-19 14:00:00,44.13,44.17,43.88,43.91,105500.0,28.7857,28.8118,28.6227,28.6422,105500.0
2013-06-19 14:05:00,43.9,44.08,43.9,44.05,60900.0,28.6357,28.7531,28.6357,28.7336,60900.0
2013-06-19 14:10:00,44.04,44.32,44.01,44.27,56700.0,28.727,28.9097,28.7075,28.8771,56700.0
2013-06-19 14:15:00,44.23,44.34,44.17,44.3,102400.0,28.851,28.9227,28.8118,28.8966,102400.0
2013-06-19 14:20:00,44.29,44.36,44.19,44.24,85000.0,28.8901,28.9358,28.8249,28.8575,85000.0
2013-06-19 14:25:00,44.26,44.34,44.19,44.29,35700.0,28.8705,28.9227,28.8249,28.8901,35700.0
2013-06-19 14:30:00,44.29,44.37,44.23,44.24,72400.0,28.8901,28.9423,28.851,28.8575,72400.0
2013-06-19 14:35:00,44.26,44.42,44.14,44.27,328300.0,28.8705,28.9749,28.7923,28.8771,328300.0
2013-06-19 14:40:00,44.27,44.3,44.19,44.25,89000.0,28.8771,28.8966,28.8249,28.864,89000.0
2013-06-19 14:45:00,44.25,44.25,43.96,44.02,423400.0,28.864,28.864,28.6749,28.714,423400.0
2013-06-19 14:50:00,44.01,44.06,43.94,43.96,52800.0,28.7075,28.7401,28.6618,28.6749,52800.0
2013-06-19 14:55:00,43.95,43.98,43.7,43.72,69600.0,28.6683,28.6879,28.5053,28.5183,69600.0
2013-06-19 15:00:00,43.71,43.81,43.67,43.81,57400.0,28.5118,28.577,28.4857,28.577,57400.0
2013-06-19 15:05:00,43.82,43.89,43.78,43.84,57100.0,28.5835,28.6292,28.5574,28.5966,57100.0
2013-06-19 15:10:00,43.84,43.93,43.8,43.86,77700.0,28.5966,28.6553,28.5705,28.6096,77700.0
2013-06-19 15:15:00,43.85,43.91,43.79,43.82,62400.0,28.6031,28.6422,28.564,28.5835,62400.0
2013-06-19 15:20:00,43.81,43.89,43.77,43.87,117700.0,28.577,28.6292,28.5509,28.6161,117700.0
2013-06-19 15:25:00,43.87,43.93,43.86,43.89,62900.0,28.6161,28.6553,28.6096,28.6292,62900.0
2013-06-19 15:30:00,43.89,43.92,43.76,43.76,96400.0,28.6292,28.6488,28.5444,28.5444,96400.0
2013-06-19 15:35:00,43.76,43.86,43.76,43.8,90300.0,28.5444,28.6096,28.5444,28.5705,90300.0
2013-06-19 15:40:00,43.79,43.84,43.78,43.79,98200.0,28.564,28.5966,28.5574,28.564,98200.0
2013-06-19 15:45:00,43.79,43.8,43.57,43.6,196400.0,28.564,28.5705,28.4205,28.44,196400.0
2013-06-19 15:50:00,43.6,43.65,43.5,43.64,355900.0,28.44,28.4726,28.3748,28.4661,355900.0
2013-06-19 15:55:00,43.64,43.65,43.5,43.5,438900.0,28.4661,28.4726,28.3748,28.3748,438900.0
2013-06-20 09:30:00,43.11,43.11,42.78,42.98,72800.0,28.1204,28.1204,27.9051,28.0356,72800.0
2013-06-20 09:35:00,42.98,42.99,42.62,42.69,95000.0,28.0356,28.0421,27.8008,27.8464,95000.0
2013-06-20 09:40:00,42.69,42.82,42.56,42.82,35700.0,27.8464,27.9312,27.7616,27.9312,35700.0
2013-06-20 09:45:00,42.82,42.89,42.66,42.66,76200.0,27.9312,27.9769,27.8269,27.8269,76200.0
2013-06-20 09:50:00,42.67,42.76,42.65,42.72,75500.0,27.8334,27.8921,27.8203,27.866,75500.0
2013-06-20 09:55:00,42.72,42.72,42.55,42.55,66300.0,27.866,27.866,27.7551,27.7551,66300.0
2013-06-20 10:00:00,42.58,42.7,42.51,42.56,88200.0,27.7747,27.853,27.729,27.7616,88200.0
2013-06-20 10:05:00,42.57,42.61,42.54,42.57,50600.0,27.7682,27.7943,27.7486,27.7682,50600.0
2013-06-20 10:10:00,42.57,42.57,42.4,42.4,131100.0,27.7682,27.7682,27.6573,27.6573,131100.0
2013-06-20 10:15:00,42.41,42.45,42.18,42.21,101200.0,27.6638,27.6899,27.5138,27.5333,101200.0
2013-06-20 10:20:00,42.22,42.33,42.18,42.24,71300.0,27.5399,27.6116,27.5138,27.5529,71300.0
2013-06-20 10:25:00,42.25,42.29,42.09,42.14,76900.0,27.5594,27.5855,27.4551,27.4877,76900.0
2013-06-20 10:30:00,42.13,42.14,41.97,41.98,162600.0,27.4812,27.4877,27.3768,27.3833,162600.0
2013-06-20 10:35:00,41.98,42.03,41.93,41.95,140400.0,27.3833,27.4159,27.3507,27.3637,140400.0
2013-06-20 10:40:00,41.94,41.96,41.86,41.87,97200.0,27.3572,27.3703,27.305,27.3116,97200.0
2013-06-20 10:45:00,41.88,42.12,41.85,42.11,73700.0,27.3181,27.4746,27.2985,27.4681,73700.0
2013-06-20 10:50:00,42.1,42.22,42.1,42.19,47000.0,27.4616,27.5399,27.4616,27.5203,47000.0
2013-06-20 10:55:00,42.19,42.22,42.13,42.19,61100.0,27.5203,27.5399,27.4812,27.5203,61100.0
2013-06-20 11:00:00,42.19,42.21,42.14,42.16,32300.0,27.5203,27.5333,27.4877,27.5007,32300.0
2013-06-20 11:05:00,42.17,42.18,42.1,42.1,62400.0,27.5072,27.5138,27.4616,27.4616,62400.0
2013-06-20 11:10:00,42.09,42.13,42.06,42.11,59100.0,27.4551,27.4812,27.4355,27.4681,59100.0
2013-06-20 11:15:00,42.11,42.11,42.02,42.05,468000.0,27.4681,27.4681,27.4094,27.429,468000.0
2013-06-20 11:20:00,42.06,42.18,42.05,42.1,45700.0,27.4355,27.5138,27.429,27.4616,45700.0
2013-06-20 11:25:00,42.11,42.23,42.11,42.2,28200.0,27.4681,27.5464,27.4681,27.5268,28200.0
2013-06-20 11:30:00,42.2,42.3,42.18,42.26,36300.0,27.5268,27.592,27.5138,27.566,36300.0
2013-06-20 11:35:00,42.27,42.43,42.25,42.43,55700.0,27.5725,27.6768,27.5594,27.6768,55700.0
2013-06-20 11:40:00,42.43,42.46,42.39,42.41,82300.0,27.6768,27.6964,27.6508,27.6638,82300.0
2013-06-20 11:45:00,42.42,42.48,42.38,42.39,66400.0,27.6703,27.7095,27.6442,27.6508,66400.0
2013-06-20 11:50:00,42.38,42.47,42.37,42.43,58400.0,27.6442,27.7029,27.6377,27.6768,58400.0
2013-06-20 11:55:00,42.43,42.43,42.36,42.39,31200.0,27.6768,27.6768,27.6312,27.6508,31200.0
2013-06-20 12:00:00,42.4,42.42,42.37,42.39,40300.0,27.6573,27.6703,27.6377,27.6508,40300.0
2013-06-20 12:05:00,42.39,42.45,42.39,42.45,42600.0,27.6508,27.6899,27.6508,27.6899,42600.0
2013-06-20 12:10:00,42.46,42.52,42.42,42.44,172400.0,27.6964,27.7355,27.6703,27.6834,172400.0
2013-06-20 12:15:00,42.44,42.53,42.43,42.52,59200.0,27.6834,27.7421,27.6768,27.7355,59200.0
2013-06-20 12:20:00,42.54,42.61,42.52,42.6,16600.0,27.7486,27.7943,27.7355,27.7877,16600.0
2013-06-20 12:25:00,42.62,42.65,42.53,42.56,17200.0,27.8008,27.8203,27.7421,27.7616,17200.0
2013-06-20 12:30:00,42.55,42.69,42.55,42.65,42400.0,27.7551,27.8464,27.7551,27.8203,42400.0
2013-06-20 12:35:00,42.67,42.71,42.66,42.71,22400.0,27.8334,27.8595,27.8269,27.8595,22400.0
2013-06-20 12:40:00,42.7,42.72,42.66,42.71,21600.0,27.853,27.866,27.8269,27.8595,21600.0
2013-06-20 12:45:00,42.71,42.72,42.66,42.71,35300.0,27.8595,27.866,27.8269,27.8595,35300.0
2013-06-20 12:50:00,42.71,42.74,42.66,42.67,34200.0,27.8595,27.8791,27.8269,27.8334,34200.0
2013-06-20 12:55:00,42.67,42.7,42.63,42.65,29100.0,27.8334,27.853,27.8073,27.8203,29100.0
2013-06-20 13:00:00,42.66,42.67,42.62,42.63,49900.0,27.8269,27.8334,27.8008,27.8073,49900.0
2013-06-20 13:05:00,42.62,42.7,42.62,42.7,26100.0,27.8008,27.853,27.8008,27.853,26100.0
2013-06-20 13:10:00,42.7,42.72,42.66,42.69,128100.0,27.853,27.866,27.8269,27.8464,128100.0
2013-06-20 13:15:00,42.7,42.7,42.55,42.58,45000.0,27.853,27.853,27.7551,27.7747,45000.0
2013-06-20 13:20:00,42.59,42.65,42.57,42.64,14900.0,27.7812,27.8203,27.7682,27.8138,14900.0
2013-06-20 13:25:00,42.64,42.64,42.59,42.6,24300.0,27.8138,27.8138,27.7812,27.7877,24300.0
2013-06-20 13:30:00,42.59,42.64,42.54,42.64,38300.0,27.7812,27.8138,27.7486,27.8138,38300.0
2013-06-20 13:35:00,42.65,42.66,42.58,42.6,28900.0,27.8203,27.8269,27.7747,27.7877,28900.0
2013-06-20 13:40:00,42.6,42.64,42.55,42.62,34100.0,27.7877,27.8138,27.7551,27.8008,34100.0
2013-06-20 13:45:00,42.63,42.67,42.6,42.66,24800.0,27.8073,27.8334,27.7877,27.8269,24800.0
2013-06-20 13:50:00,42.65,42.65,42.59,42.6,27600.0,27.8203,27.8203,27.7812,27.7877,27600.0
2013-06-20 13:55:00,42.59,42.63,42.54,42.61,15800.0,27.7812,27.8073,27.7486,27.7943,15800.0
2013-06-20 14:00:00,42.61,42.67,42.56,42.65,95800.0,27.7943,27.8334,27.7616,27.8203,95800.0
2013-06-20 14:05:00,42.65,42.65,42.55,42.55,37600.0,27.8203,27.8203,27.7551,27.7551,37600.0
2013-06-20 14:10:00,42.55,42.57,42.43,42.44,35800.0,27.7551,27.7682,27.6768,27.6834,35800.0
2013-06-20 14:15:00,42.43,42.52,42.42,42.48,29600.0,27.6768,27.7355,27.6703,27.7095,29600.0
2013-06-20 14:20:00,42.49,42.5,42.29,42.3,153200.0,27.716,27.7225,27.5855,27.592,153200.0
2013-06-20 14:25:00,42.3,42.36,42.15,42.16,157800.0,27.592,27.6312,27.4942,27.5007,157800.0
2013-06-20 14:30:00,42.16,42.19,42.1,42.17,100900.0,27.5007,27.5203,27.4616,27.5072,100900.0
2013-06-20 14:35:00,42.16,42.17,42.08,42.09,47100.0,27.5007,27.5072,27.4485,27.4551,47100.0
2013-06-20 14:40:00,42.1,42.16,42.07,42.14,37800.0,27.4616,27.5007,27.442,27.4877,37800.0
2013-06-20 14:45:00,42.14,42.15,42.05,42.06,43500.0,27.4877,27.4942,27.429,27.4355,43500.0
2013-06-20 14:50:00,42.06,42.08,41.94,42.05,94300.0,27.4355,27.4485,27.3572,27.429,94300.0
2013-06-20 14:55:00,42.04,42.1,41.99,42.02,49000.0,27.4224,27.4616,27.3898,27.4094,49000.0
2013-06-20 15:00:00,42.02,42.09,42.0,42.08,49100.0,27.4094,27.4551,27.3964,27.4485,49100.0
2013-06-20 15:05:00,42.07,42.25,42.07,42.23,65400.0,27.442,27.5594,27.442,27.5464,65400.0
2013-06-20 15:10:00,42.24,42.26,42.22,42.23,60700.0,27.5529,27.566,27.5399,27.5464,60700.0
2013-06-20 15:15:00,42.23,42.26,42.19,42.2,68300.0,27.5464,27.566,27.5203,27.5268,68300.0
2013-06-20 15:20:00,42.2,42.22,42.16,42.21,90200.0,27.5268,27.5399,27.5007,27.5333,90200.0
2013-06-20 15:25:00,42.21,42.22,42.16,42.21,78800.0,27.5333,27.5399,27.5007,27.5333,78800.0
2013-06-20 15:30:00,42.21,42.21,42.14,42.14,102900.0,27.5333,27.5333,27.4877,27.4877,102900.0
2013-06-20 15:35:00,42.15,42.23,42.15,42.2,170900.0,27.4942,27.5464,27.4942,27.5268,170900.0
2013-06-20 15:40:00,42.2,42.3,42.19,42.28,142500.0,27.5268,27.592,27.5203,27.579,142500.0
2013-06-20 15:45:00,42.27,42.38,42.25,42.34,225800.0,27.5725,27.6442,27.5594,27.6181,225800.0
2013-06-20 15:50:00,42.34,42.46,42.3,42.42,200200.0,27.6181,27.6964,27.592,27.6703,200200.0
2013-06-20 15:55:00,42.41,42.5,42.31,42.33,362900.0,27.6638,27.7225,27.5986,27.6116,362900.0
2013-06-21 09:30:00,42.6,42.61,42.48,42.51,429900.0,27.7877,27.7943,27.7095,27.729,429900.0
2013-06-21 09:35:00,42.51,42.54,42.37,42.37,28000.0,27.729,27.7486,27.6377,27.6377,28000.0
2013-06-21 09:40:00,42.37,42.58,42.37,42.56,44800.0,27.6377,27.7747,27.6377,27.7616,44800.0
2013-06-21 09:45:00,42.57,42.75,42.57,42.72,47700.0,27.7682,27.8856,27.7682,27.866,47700.0
2013-06-21 09:50:00,42.7,42.75,42.61,42.74,50800.0,27.853,27.8856,27.7943,27.8791,50800.0
2013-06-21 09:55:00,42.74,42.8,42.73,42.79,117200.0,27.8791,27.9182,27.8725,27.9117,117200.0
2013-06-21 10:00:00,42.79,42.92,42.76,42.86,80000.0,27.9117,27.9965,27.8921,27.9573,80000.0
2013-06-21 10:05:00,42.85,42.92,42.82,42.82,69400.0,27.9508,27.9965,27.9312,27.9312,69400.0
2013-06-21 10:10:00,42.82,42.82,42.7,42.76,109100.0,27.9312,27.9312,27.853,27.8921,109100.0
2013-06-21 10:15:00,42.76,42.77,42.62,42.7,82000.0,27.8921,27.8986,27.8008,27.853,82000.0
2013-06-21 10:20:00,42.7,42.77,42.68,42.76,95100.0,27.853,27.8986,27.8399,27.8921,95100.0
2013-06-21 10:25:00,42.76,42.82,42.69,42.74,51100.0,27.8921,27.9312,27.8464,27.8791,51100.0
2013-06-21 10:30:00,42.75,42.79,42.66,42.66,29100.0,27.8856,27.9117,27.8269,27.8269,29100.0
2013-06-21 10:35:00,42.66,42.69,42.6,42.64,32600.0,27.8269,27.8464,27.7877,27.8138,32600.0
2013-06-21 10:40:00,42.64,42.65,42.48,42.57,29200.0,27.8138,27.8203,27.7095,27.7682,29200.0
2013-06-21 10:45:00,42.58,42.75,42.58,42.75,23300.0,27.7747,27.8856,27.7747,27.8856,23300.0
2013-06-21 10:50:00,42.76,42.87,42.76,42.87,36000.0,27.8921,27.9639,27.8921,27.9639,36000.0
2013-06-21 10:55:00,42.88,42.88,42.81,42.84,23100.0,27.9704,27.9704,27.9247,27.9443,23100.0
2013-06-21 11:00:00,42.84,42.85,42.74,42.74,20400.0,27.9443,27.9508,27.8791,27.8791,20400.0
2013-06-21 11:05:00,42.75,42.79,42.69,42.76,23200.0,27.8856,27.9117,27.8464,27.8921,23200.0
2013-06-21 11:10:00,42.76,42.77,42.65,42.65,20800.0,27.8921,27.8986,27.8203,27.8203,20800.0
2013-06-21 11:15:00,42.65,42.79,42.64,42.76,27600.0,27.8203,27.9117,27.8138,27.8921,27600.0
2013-06-21 11:20:00,42.74,42.76,42.64,42.65,27900.0,27.8791,27.8921,27.8138,27.8203,27900.0
2013-06-21 11:25:00,42.65,42.65,42.55,42.55,32300.0,27.8203,27.8203,27.7551,27.7551,32300.0
2013-06-21 11:30:00,42.54,42.54,42.41,42.43,45100.0,27.7486,27.7486,27.6638,27.6768,45100.0
2013-06-21 11:35:00,42.43,42.58,42.43,42.51,32300.0,27.6768,27.7747,27.6768,27.729,32300.0
2013-06-21 11:40:00,42.5,42.57,42.48,42.51,16600.0,27.7225,27.7682,27.7095,27.729,16600.0
2013-06-21 11:45:00,42.52,42.59,42.52,42.58,19200.0,27.7355,27.7812,27.7355,27.7747,19200.0
2013-06-21 11:50:00,42.59,42.59,42.53,42.54,25700.0,27.7812,27.7812,27.7421,27.7486,25700.0
2013-06-21 11:55:00,42.54,42.63,42.54,42.6,23900.0,27.7486,27.8073,27.7486,27.7877,23900.0
2013-06-21 12:00:00,42.6,42.77,42.6,42.77,28300.0,27.7877,27.8986,27.7877,27.8986,28300.0
2013-06-21 12:05:00,42.78,42.83,42.73,42.8,49800.0,27.9051,27.9378,27.8725,27.9182,49800.0
2013-06-21 12:10:00,42.79,42.82,42.78,42.78,29500.0,27.9117,27.9312,27.9051,27.9051,29500.0
2013-06-21 12:15:00,42.78,42.8,42.76,42.79,28900.0,27.9051,27.9182,27.8921,27.9117,28900.0
2013-06-21 12:20:00,42.78,42.79,42.73,42.75,25200.0,27.9051,27.9117,27.8725,27.8856,25200.0
2013-06-21 12:25:00,42.75,42.78,42.74,42.76,13700.0,27.8856,27.9051,27.8791,27.8921,13700.0
2013-06-21 12:30:00,42.77,42.78,42.75,42.76,23200.0,27.8986,27.9051,27.8856,27.8921,23200.0
2013-06-21 12:35:00,42.74,42.77,42.72,42.72,17900.0,27.8791,27.8986,27.866,27.866,17900.0
2013-06-21 12:40:00,42.71,42.88,42.7,42.84,31500.0,27.8595,27.9704,27.853,27.9443,31500.0
2013-06-21 12:45:00,42.85,42.98,42.84,42.96,31400.0,27.9508,28.0356,27.9443,28.0226,31400.0
2013-06-21 12:50:00,42.95,43.0,42.95,42.95,29800.0,28.016,28.0487,28.016,28.016,29800.0
2013-06-21 12:55:00,42.94,43.0,42.91,43.0,31900.0,28.0095,28.0487,27.9899,28.0487,31900.0
2013-06-21 13:00:00,43.01,43.02,42.92,42.95,16500.0,28.0552,28.0617,27.9965,28.016,16500.0
2013-06-21 13:05:00,42.94,43.06,42.9,43.06,52000.0,28.0095,28.0878,27.9834,28.0878,52000.0
2013-06-21 13:10:00,43.07,43.1,43.05,43.09,23700.0,28.0943,28.1139,28.0813,28.1074,23700.0
2013-06-21 13:15:00,43.1,43.13,43.06,43.07,33700.0,28.1139,28.1334,28.0878,28.0943,33700.0
2013-06-21 13:20:00,43.07,43.07,42.95,42.95,13700.0,28.0943,28.0943,28.016,28.016,13700.0
2013-06-21 13:25:00,42.95,42.98,42.93,42.97,11900.0,28.016,28.0356,28.003,28.0291,11900.0
2013-06-21 13:30:00,42.94,42.99,42.91,42.98,16500.0,28.0095,28.0421,27.9899,28.0356,16500.0
2013-06-21 13:35:00,42.97,42.98,42.92,42.94,13200.0,28.0291,28.0356,27.9965,28.0095,13200.0
2013-06-21 13:40:00,42.95,42.98,42.88,42.91,12300.0,28.016,28.0356,27.9704,27.9899,12300.0
2013-06-21 13:45:00,42.9,42.95,42.85,42.85,12500.0,27.9834,28.016,27.9508,27.9508,12500.0
2013-06-21 13:50:00,42.86,42.89,42.77,42.8,19800.0,27.9573,27.9769,27.8986,27.9182,19800.0
2013-06-21 13:55:00,42.81,42.82,42.73,42.78,12200.0,27.9247,27.9312,27.8725,27.9051,12200.0
2013-06-21 14:00:00,42.79,42.85,42.75,42.79,23000.0,27.9117,27.9508,27.8856,27.9117,23000.0
2013-06-21 14:05:00,42.78,42.78,42.73,42.78,18000.0,27.9051,27.9051,27.8725,27.9051,18000.0
2013-06-21 14:10:00,42.78,42.85,42.78,42.84,17900.0,27.9051,27.9508,27.9051,27.9443,17900.0
2013-06-21 14:15:00,42.84,42.92,42.84,42.92,20400.0,27.9443,27.9965,27.9443,27.9965,20400.0
2013-06-21 14:20:00,42.92,42.93,42.87,42.9,18000.0,27.9965,28.003,27.9639,27.9834,18000.0
2013-06-21 14:25:00,42.91,42.99,42.9,42.97,27200.0,27.9899,28.0421,27.9834,28.0291,27200.0
2013-06-21 14:30:00,42.97,43.0,42.93,42.98,23100.0,28.0291,28.0487,28.003,28.0356,23100.0
2013-06-21 14:35:00,42.99,43.0,42.94,42.97,28600.0,28.0421,28.0487,28.0095,28.0291,28600.0
2013-06-21 14:40:00,42.97,42.99,42.92,42.95,34600.0,28.0291,28.0421,27.9965,28.016,34600.0
2013-06-21 14:45:00,42.94,43.0,42.93,42.94,29200.0,28.0095,28.0487,28.003,28.0095,29200.0
2013-06-21 14:50:00,42.93,42.98,42.93,42.95,20900.0,28.003,28.0356,28.003,28.016,20900.0
2013-06-21 14:55:00,42.94,43.08,42.91,43.06,34100.0,28.0095,28.1008,27.9899,28.0878,34100.0
2013-06-21 15:00:00,43.06,43.06,42.97,43.03,28700.0,28.0878,28.0878,28.0291,28.0682,28700.0
2013-06-21 15:05:00,43.02,43.12,43.02,43.08,30800.0,28.0617,28.1269,28.0617,28.1008,30800.0
2013-06-21 15:10:00,43.08,43.15,43.06,43.13,27600.0,28.1008,28.1465,28.0878,28.1334,27600.0
2013-06-21 15:15:00,43.13,43.18,43.09,43.09,28600.0,28.1334,28.1661,28.1074,28.1074,28600.0
2013-06-21 15:20:00,43.1,43.14,43.07,43.12,32200.0,28.1139,28.14,28.0943,28.1269,32200.0
2013-06-21 15:25:00,43.12,43.14,43.08,43.13,33500.0,28.1269,28.14,28.1008,28.1334,33500.0
2013-06-21 15:30:00,43.14,43.21,43.14,43.18,68200.0,28.14,28.1856,28.14,28.1661,68200.0
2013-06-21 15:35:00,43.18,43.23,43.15,43.2,55300.0,28.1661,28.1987,28.1465,28.1791,55300.0
2013-06-21 15:40:00,43.2,43.21,42.99,42.99,67900.0,28.1791,28.1856,28.0421,28.0421,67900.0
2013-06-21 15:45:00,42.99,43.03,42.92,42.99,101500.0,28.0421,28.0682,27.9965,28.0421,101500.0
2013-06-21 15:50:00,43.0,43.03,42.93,42.99,109300.0,28.0487,28.0682,28.003,28.0421,109300.0
2013-06-21 15:55:00,42.98,43.01,42.92,42.99,132800.0,28.0356,28.0552,27.9965,28.0421,132800.0
2013-06-24 09:30:00,42.44,42.46,42.26,42.3,31600.0,27.6834,27.6964,27.566,27.592,31600.0
2013-06-24 09:35:00,42.31,42.31,42.07,42.25,26500.0,27.5986,27.5986,27.442,27.5594,26500.0
2013-06-24 09:40:00,42.25,42.31,42.15,42.29,34400.0,27.5594,27.5986,27.4942,27.5855,34400.0
2013-06-24 09:45:00,42.28,42.37,42.23,42.37,42300.0,27.579,27.6377,27.5464,27.6377,42300.0
2013-06-24 09:50:00,42.37,42.37,42.24,42.28,27200.0,27.6377,27.6377,27.5529,27.579,27200.0
2013-06-24 09:55:00,42.26,42.3,42.23,42.27,38800.0,27.566,27.592,27.5464,27.5725,38800.0
2013-06-24 10:00:00,42.24,42.28,42.12,42.28,36900.0,27.5529,27.579,27.4746,27.579,36900.0
2013-06-24 10:05:00,42.29,42.29,42.16,42.2,17700.0,27.5855,27.5855,27.5007,27.5268,17700.0
2013-06-24 10:10:00,42.21,42.28,42.17,42.24,18300.0,27.5333,27.579,27.5072,27.5529,18300.0
2013-06-24 10:15:00,42.24,42.27,42.21,42.27,19700.0,27.5529,27.5725,27.5333,27.5725,19700.0
2013-06-24 10:20:00,42.26,42.26,42.13,42.19,72000.0,27.566,27.566,27.4812,27.5203,72000.0
2013-06-24 10:25:00,42.18,42.27,42.15,42.27,11800.0,27.5138,27.5725,27.4942,27.5725,11800.0
2013-06-24 10:30:00,42.25,42.28,42.17,42.21,22300.0,27.5594,27.579,27.5072,27.5333,22300.0
2013-06-24 10:35:00,42.22,42.36,42.22,42.35,19000.0,27.5399,27.6312,27.5399,27.6247,19000.0
2013-06-24 10:40:00,42.35,42.4,42.31,42.39,24900.0,27.6247,27.6573,27.5986,27.6508,24900.0
2013-06-24 10:45:00,42.39,42.46,42.34,42.46,35400.0,27.6508,27.6964,27.6181,27.6964,35400.0
2013-06-24 10:50:00,42.46,42.46,42.34,42.46,45500.0,27.6964,27.6964,27.6181,27.6964,45500.0
2013-06-24 10:55:00,42.45,42.49,42.39,42.39,56900.0,27.6899,27.716,27.6508,27.6508,56900.0
2013-06-24 11:00:00,42.4,42.46,42.4,42.41,52700.0,27.6573,27.6964,27.6573,27.6638,52700.0
2013-06-24 11:05:00,42.41,42.47,42.36,42.45,62100.0,27.6638,27.7029,27.6312,27.6899,62100.0
2013-06-24 11:10:00,42.45,42.45,42.33,42.33,15700.0,27.6899,27.6899,27.6116,27.6116,15700.0
2013-06-24 11:15:00,42.35,42.38,42.3,42.33,31600.0,27.6247,27.6442,27.592,27.6116,31600.0
2013-06-24 11:20:00,42.34,42.34,42.21,42.24,26100.0,27.6181,27.6181,27.5333,27.5529,26100.0
2013-06-24 11:25:00,42.24,42.26,42.16,42.18,32900.0,27.5529,27.566,27.5007,27.5138,32900.0
2013-06-24 11:30:00,42.18,42.27,42.18,42.23,63900.0,27.5138,27.5725,27.5138,27.5464,63900.0
2013-06-24 11:35:00,42.24,42.26,42.21,42.25,29900.0,27.5529,27.566,27.5333,27.5594,29900.0
2013-06-24 11:40:00,42.24,42.29,42.23,42.25,67700.0,27.5529,27.5855,27.5464,27.5594,67700.0
2013-06-24 11:45:00,42.25,42.28,42.21,42.27,23000.0,27.5594,27.579,27.5333,27.5725,23000.0
2013-06-24 11:50:00,42.27,42.34,42.26,42.33,11000.0,27.5725,27.6181,27.566,27.6116,11000.0
2013-06-24 11:55:00,42.32,42.36,42.3,42.32,11300.0,27.6051,27.6312,27.592,27.6051,11300.0
2013-06-24 12:00:00,42.32,42.38,42.24,42.3,17200.0,27.6051,27.6442,27.5529,27.592,17200.0
2013-06-24 12:05:00,42.27,42.29,42.2,42.23,48900.0,27.5725,27.5855,27.5268,27.5464,48900.0
2013-06-24 12:10:00,42.23,42.23,42.17,42.22,22600.0,27.5464,27.5464,27.5072,27.5399,22600.0
2013-06-24 12:15:00,42.22,42.24,42.19,42.2,33700.0,27.5399,27.5529,27.5203,27.5268,33700.0
2013-06-24 12:20:00,42.19,42.26,42.18,42.26,67100.0,27.5203,27.566,27.5138,27.566,67100.0
2013-06-24 12:25:00,42.26,42.32,42.22,42.3,27500.0,27.566,27.6051,27.5399,27.592,27500.0
2013-06-24 12:30:00,42.29,42.37,42.29,42.35,22000.0,27.5855,27.6377,27.5855,27.6247,22000.0
2013-06-24 12:35:00,42.35,42.38,42.35,42.36,29200.0,27.6247,27.6442,27.6247,27.6312,29200.0
2013-06-24 12:40:00,42.35,42.41,42.34,42.39,22500.0,27.6247,27.6638,27.6181,27.6508,22500.0
2013-06-24 12:45:00,42.39,42.44,42.35,42.35,15200.0,27.6508,27.6834,27.6247,27.6247,15200.0
2013-06-24 12:50:00,42.35,42.4,42.34,42.39,25300.0,27.6247,27.6573,27.6181,27.6508,25300.0
2013-06-24 12:55:00,42.39,42.44,42.36,42.44,70200.0,27.6508,27.6834,27.6312,27.6834,70200.0
2013-06-24 13:00:00,42.43,42.45,42.42,42.42,19700.0,27.6768,27.6899,27.6703,27.6703,19700.0
2013-06-24 13:05:00,42.43,42.43,42.35,42.39,15400.0,27.6768,27.6768,27.6247,27.6508,15400.0
2013-06-24 13:10:00,42.39,42.46,42.38,42.45,63600.0,27.6508,27.6964,27.6442,27.6899,63600.0
2013-06-24 13:15:00,42.45,42.48,42.41,42.47,37500.0,27.6899,27.7095,27.6638,27.7029,37500.0
2013-06-24 13:20:00,42.48,42.54,42.45,42.53,35900.0,27.7095,27.7486,27.6899,27.7421,35900.0
2013-06-24 13:25:00,42.52,42.53,42.41,42.45,25600.0,27.7355,27.7421,27.6638,27.6899,25600.0
2013-06-24 13:30:00,42.44,42.5,42.4,42.4,14300.0,27.6834,27.7225,27.6573,27.6573,14300.0
2013-06-24 13:35:00,42.4,42.44,42.37,42.44,8500.0,27.6573,27.6834,27.6377,27.6834,8500.0
2013-06-24 13:40:00,42.45,42.5,42.41,42.48,23500.0,27.6899,27.7225,27.6638,27.7095,23500.0
2013-06-24 13:45:00,42.5,42.5,42.39,42.39,33000.0,27.7225,27.7225,27.6508,27.6508,33000.0
2013-06-24 13:50:00,42.39,42.39,42.26,42.26,69600.0,27.6508,27.6508,27.566,27.566,69600.0
2013-06-24 13:55:00,42.26,42.3,42.25,42.3,85600.0,27.566,27.592,27.5594,27.592,85600.0
2013-06-24 14:00:00,42.3,42.36,42.26,42.32,72000.0,27.592,27.6312,27.566,27.6051,72000.0
2013-06-24 14:05:00,42.34,42.53,42.34,42.51,50100.0,27.6181,27.7421,27.6181,27.729,50100.0
2013-06-24 14:10:00,42.52,42.53,42.42,42.45,33000.0,27.7355,27.7421,27.6703,27.6899,33000.0
2013-06-24 14:15:00,42.45,42.51,42.45,42.5,18200.0,27.6899,27.729,27.6899,27.7225,18200.0
2013-06-24 14:20:00,42.5,42.58,42.5,42.52,21900.0,27.7225,27.7747,27.7225,27.7355,21900.0
2013-06-24 14:25:00,42.51,42.55,42.49,42.55,47200.0,27.729,27.7551,27.716,27.7551,47200.0
2013-06-24 14:30:00,42.55,42.61,42.53,42.57,16500.0,27.7551,27.7943,27.7421,27.7682,16500.0
2013-06-24 14:35:00,42.58,42.69,42.53,42.69,17500.0,27.7747,27.8464,27.7421,27.8464,17500.0
2013-06-24 14:40:00,42.69,42.69,42.57,42.64,22700.0,27.8464,27.8464,27.7682,27.8138,22700.0
2013-06-24 14:45:00,42.64,42.72,42.63,42.71,31100.0,27.8138,27.866,27.8073,27.8595,31100.0
2013-06-24 14:50:00,42.7,42.75,42.61,42.63,19700.0,27.853,27.8856,27.7943,27.8073,19700.0
2013-06-24 14:55:00,42.62,42.62,42.49,42.57,19300.0,27.8008,27.8008,27.716,27.7682,19300.0
2013-06-24 15:00:00,42.55,42.63,42.53,42.59,26900.0,27.7551,27.8073,27.7421,27.7812,26900.0
2013-06-24 15:05:00,42.59,42.63,42.56,42.58,25300.0,27.7812,27.8073,27.7616,27.7747,25300.0
2013-06-24 15:10:00,42.57,42.61,42.55,42.57,23100.0,27.7682,27.7943,27.7551,27.7682,23100.0
2013-06-24 15:15:00,42.53,42.55,42.45,42.48,24800.0,27.7421,27.7551,27.6899,27.7095,24800.0
2013-06-24 15:20:00,42.48,42.56,42.46,42.51,33000.0,27.7095,27.7616,27.6964,27.729,33000.0
2013-06-24 15:25:00,42.52,42.53,42.43,42.44,32700.0,27.7355,27.7421,27.6768,27.6834,32700.0
2013-06-24 15:30:00,42.45,42.55,42.44,42.46,40200.0,27.6899,27.7551,27.6834,27.6964,40200.0
2013-06-24 15:35:00,42.45,42.57,42.45,42.54,35600.0,27.6899,27.7682,27.6899,27.7486,35600.0
2013-06-24 15:40:00,42.55,42.55,42.51,42.53,37700.0,27.7551,27.7551,27.729,27.7421,37700.0
2013-06-24 15:45:00,42.52,42.52,42.35,42.4,47000.0,27.7355,27.7355,27.6247,27.6573,47000.0
2013-06-24 15:50:00,42.39,42.46,42.37,42.43,61100.0,27.6508,27.6964,27.6377,27.6768,61100.0
2013-06-24 15:55:00,42.42,42.42,42.27,42.31,121300.0,27.6703,27.6703,27.5725,27.5986,121300.0
2013-06-25 09:30:00,42.01,42.68,42.01,42.54,90300.0,27.4029,27.8399,27.4029,27.7486,90300.0
2013-06-25 09:35:00,42.54,42.62,42.47,42.58,59100.0,27.7486,27.8008,27.7029,27.7747,59100.0
2013-06-25 09:40:00,42.58,42.82,42.58,42.73,60600.0,27.7747,27.9312,27.7747,27.8725,60600.0
2013-06-25 09:45:00,42.73,42.73,42.59,42.6,76900.0,27.8725,27.8725,27.7812,27.7877,76900.0
2013-06-25 09:50:00,42.61,42.63,42.47,42.49,69800.0,27.7943,27.8073,27.7029,27.716,69800.0
2013-06-25 09:55:00,42.49,42.52,42.44,42.48,49100.0,27.716,27.7355,27.6834,27.7095,49100.0
2013-06-25 10:00:00,42.48,42.51,42.4,42.48,63500.0,27.7095,27.729,27.6573,27.7095,63500.0
2013-06-25 10:05:00,42.46,42.46,42.29,42.42,36200.0,27.6964,27.6964,27.5855,27.6703,36200.0
2013-06-25 10:10:00,42.42,42.42,42.33,42.37,41500.0,27.6703,27.6703,27.6116,27.6377,41500.0
2013-06-25 10:15:00,42.37,42.4,42.25,42.3,70600.0,27.6377,27.6573,27.5594,27.592,70600.0
2013-06-25 10:20:00,42.3,42.45,42.3,42.45,39600.0,27.592,27.6899,27.592,27.6899,39600.0
2013-06-25 10:25:00,42.45,42.47,42.41,42.41,20200.0,27.6899,27.7029,27.6638,27.6638,20200.0
2013-06-25 10:30:00,42.4,42.41,42.31,42.35,20300.0,27.6573,27.6638,27.5986,27.6247,20300.0
2013-06-25 10:35:00,42.35,42.44,42.27,42.44,19800.0,27.6247,27.6834,27.5725,27.6834,19800.0
2013-06-25 10:40:00,42.44,42.49,42.41,42.43,26800.0,27.6834,27.716,27.6638,27.6768,26800.0
2013-06-25 10:45:00,42.44,42.49,42.43,42.47,23600.0,27.6834,27.716,27.6768,27.7029,23600.0
2013-06-25 10:50:00,42.48,42.48,42.44,42.48,19300.0,27.7095,27.7095,27.6834,27.7095,19300.0
2013-06-25 10:55:00,42.49,42.54,42.48,42.54,19900.0,27.716,27.7486,27.7095,27.7486,19900.0
2013-06-25 11:00:00,42.54,42.58,42.51,42.57,33100.0,27.7486,27.7747,27.729,27.7682,33100.0
2013-06-25 11:05:00,42.57,42.57,42.49,42.53,46900.0,27.7682,27.7682,27.716,27.7421,46900.0
2013-06-25 11:10:00,42.53,42.55,42.43,42.43,20500.0,27.7421,27.7551,27.6768,27.6768,20500.0
2013-06-25 11:15:00,42.43,42.43,42.33,42.34,24800.0,27.6768,27.6768,27.6116,27.6181,24800.0
2013-06-25 11:20:00,42.33,42.33,42.29,42.3,27100.0,27.6116,27.6116,27.5855,27.592,27100.0
2013-06-25 11:25:00,42.3,42.33,42.27,42.3,22500.0,27.592,27.6116,27.5725,27.592,22500.0
2013-06-25 11:30:00,42.29,42.4,42.29,42.37,25900.0,27.5855,27.6573,27.5855,27.6377,25900.0
2013-06-25 11:35:00,42.37,42.4,42.36,42.36,20800.0,27.6377,27.6573,27.6312,27.6312,20800.0
2013-06-25 11:40:00,42.36,42.38,42.25,42.3,35600.0,27.6312,27.6442,27.5594,27.592,35600.0
2013-06-25 11:45:00,42.3,42.31,42.23,42.28,33700.0,27.592,27.5986,27.5464,27.579,33700.0
2013-06-25 11:50:00,42.29,42.31,42.27,42.28,22500.0,27.5855,27.5986,27.5725,27.579,22500.0
2013-06-25 11:55:00,42.27,42.34,42.27,42.34,31600.0,27.5725,27.6181,27.5725,27.6181,31600.0
2013-06-25 12:00:00,42.34,42.38,42.32,42.37,22500.0,27.6181,27.6442,27.6051,27.6377,22500.0
2013-06-25 12:05:00,42.37,42.44,42.37,42.44,22800.0,27.6377,27.6834,27.6377,27.6834,22800.0
2013-06-25 12:10:00,42.45,42.46,42.45,42.45,13200.0,27.6899,27.6964,27.6899,27.6899,13200.0
2013-06-25 12:15:00,42.44,42.46,42.41,42.46,19500.0,27.6834,27.6964,27.6638,27.6964,19500.0
2013-06-25 12:20:00,42.45,42.47,42.41,42.47,22500.0,27.6899,27.7029,27.6638,27.7029,22500.0
2013-06-25 12:25:00,42.47,42.48,42.45,42.47,17800.0,27.7029,27.7095,27.6899,27.7029,17800.0
2013-06-25 12:30:00,42.47,42.57,42.47,42.55,15600.0,27.7029,27.7682,27.7029,27.7551,15600.0
2013-06-25 12:35:00,42.55,42.56,42.52,42.55,20700.0,27.7551,27.7616,27.7355,27.7551,20700.0
2013-06-25 12:40:00,42.55,42.55,42.45,42.47,16700.0,27.7551,27.7551,27.6899,27.7029,16700.0
2013-06-25 12:45:00,42.47,42.47,42.44,42.45,16300.0,27.7029,27.7029,27.6834,27.6899,16300.0
2013-06-25 12:50:00,42.45,42.45,42.39,42.39,17400.0,27.6899,27.6899,27.6508,27.6508,17400.0
2013-06-25 12:55:00,42.39,42.39,42.32,42.32,22000.0,27.6508,27.6508,27.6051,27.6051,22000.0
2013-06-25 13:00:00,42.33,42.41,42.33,42.4,19000.0,27.6116,27.6638,27.6116,27.6573,19000.0
2013-06-25 13:05:00,42.4,42.4,42.28,42.29,43800.0,27.6573,27.6573,27.579,27.5855,43800.0
2013-06-25 13:10:00,42.3,42.4,42.29,42.4,32400.0,27.592,27.6573,27.5855,27.6573,32400.0
2013-06-25 13:15:00,42.4,42.41,42.34,42.36,25200.0,27.6573,27.6638,27.6181,27.6312,25200.0
2013-06-25 13:20:00,42.35,42.36,42.25,42.29,25300.0,27.6247,27.6312,27.5594,27.5855,25300.0
2013-06-25 13:25:00,42.28,42.32,42.28,42.28,25100.0,27.579,27.6051,27.579,27.579,25100.0
2013-06-25 13:30:00,42.26,42.31,42.23,42.29,20900.0,27.566,27.5986,27.5464,27.5855,20900.0
2013-06-25 13:35:00,42.29,42.36,42.28,42.35,14100.0,27.5855,27.6312,27.579,27.6247,14100.0
2013-06-25 13:40:00,42.35,42.42,42.31,42.41,17000.0,27.6247,27.6703,27.5986,27.6638,17000.0
2013-06-25 13:45:00,42.41,42.46,42.41,42.42,10000.0,27.6638,27.6964,27.6638,27.6703,10000.0
2013-06-25 13:50:00,42.42,42.42,42.4,42.41,10800.0,27.6703,27.6703,27.6573,27.6638,10800.0
2013-06-25 13:55:00,42.41,42.41,42.3,42.31,17400.0,27.6638,27.6638,27.592,27.5986,17400.0
2013-06-25 14:00:00,42.31,42.37,42.27,42.37,18500.0,27.5986,27.6377,27.5725,27.6377,18500.0
2013-06-25 14:05:00,42.38,42.4,42.35,42.37,21900.0,27.6442,27.6573,27.6247,27.6377,21900.0
2013-06-25 14:10:00,42.38,42.4,42.36,42.39,17700.0,27.6442,27.6573,27.6312,27.6508,17700.0
2013-06-25 14:15:00,42.4,42.46,42.4,42.45,12700.0,27.6573,27.6964,27.6573,27.6899,12700.0
2013-06-25 14:20:00,42.46,42.46,42.41,42.42,25200.0,27.6964,27.6964,27.6638,27.6703,25200.0
2013-06-25 14:25:00,42.41,42.42,42.4,42.42,14300.0,27.6638,27.6703,27.6573,27.6703,14300.0
2013-06-25 14:30:00,42.42,42.45,42.34,42.42,34100.0,27.6703,27.6899,27.6181,27.6703,34100.0
2013-06-25 14:35:00,42.42,42.44,42.41,42.42,18200.0,27.6703,27.6834,27.6638,27.6703,18200.0
2013-06-25 14:40:00,42.42,42.43,42.4,42.4,12300.0,27.6703,27.6768,27.6573,27.6573,12300.0
2013-06-25 14:45:00,42.41,42.42,42.38,42.4,25900.0,27.6638,27.6703,27.6442,27.6573,25900.0
2013-06-25 14:50:00,42.4,42.41,42.38,42.39,17400.0,27.6573,27.6638,27.6442,27.6508,17400.0
2013-06-25 14:55:00,42.39,42.45,42.39,42.44,37800.0,27.6508,27.6899,27.6508,27.6834,37800.0
2013-06-25 15:00:00,42.44,42.5,42.44,42.45,31900.0,27.6834,27.7225,27.6834,27.6899,31900.0
2013-06-25 15:05:00,42.45,42.45,42.41,42.44,22200.0,27.6899,27.6899,27.6638,27.6834,22200.0
2013-06-25 15:10:00,42.45,42.48,42.44,42.45,25900.0,27.6899,27.7095,27.6834,27.6899,25900.0
2013-06-25 15:15:00,42.45,42.49,42.45,42.48,41800.0,27.6899,27.716,27.6899,27.7095,41800.0
2013-06-25 15:20:00,42.48,42.58,42.47,42.58,26700.0,27.7095,27.7747,27.7029,27.7747,26700.0
2013-06-25 15:25:00,42.58,42.65,42.56,42.64,33100.0,27.7747,27.8203,27.7616,27.8138,33100.0
2013-06-25 15:30:00,42.64,42.69,42.6,42.68,38800.0,27.8138,27.8464,27.7877,27.8399,38800.0
2013-06-25 15:35:00,42.69,42.77,42.68,42.75,78800.0,27.8464,27.8986,27.8399,27.8856,78800.0
2013-06-25 15:40:00,42.75,42.75,42.58,42.61,74500.0,27.8856,27.8856,27.7747,27.7943,74500.0
2013-06-25 15:45:00,42.62,42.62,42.52,42.52,114500.0,27.8008,27.8008,27.7355,27.7355,114500.0
2013-06-25 15:50:00,42.52,42.59,42.5,42.57,89700.0,27.7355,27.7812,27.7225,27.7682,89700.0
2013-06-25 15:55:00,42.56,42.57,42.49,42.5,178800.0,27.7616,27.7682,27.716,27.7225,178800.0
2013-06-26 09:30:00,43.1,43.29,42.96,43.22,45200.0,28.1139,28.2378,28.0226,28.1922,45200.0
2013-06-26 09:35:00,43.21,43.21,43.1,43.11,52900.0,28.1856,28.1856,28.1139,28.1204,52900.0
2013-06-26 09:40:00,43.13,43.14,43.07,43.1,44900.0,28.1334,28.14,28.0943,28.1139,44900.0
2013-06-26 09:45:00,43.1,43.14,42.91,42.95,66400.0,28.1139,28.14,27.9899,28.016,66400.0
2013-06-26 09:50:00,42.95,43.11,42.94,43.06,33300.0,28.016,28.1204,28.0095,28.0878,33300.0
2013-06-26 09:55:00,43.06,43.07,42.93,42.97,65900.0,28.0878,28.0943,28.003,28.0291,65900.0
2013-06-26 10:00:00,42.97,43.05,42.96,43.0,51700.0,28.0291,28.0813,28.0226,28.0487,51700.0
2013-06-26 10:05:00,43.0,43.0,42.9,42.93,25700.0,28.0487,28.0487,27.9834,28.003,25700.0
2013-06-26 10:10:00,42.93,43.01,42.9,42.94,86100.0,28.003,28.0552,27.9834,28.0095,86100.0
2013-06-26 10:15:00,42.93,42.94,42.73,42.73,54100.0,28.003,28.0095,27.8725,27.8725,54100.0
2013-06-26 10:20:00,42.75,42.79,42.72,42.75,109100.0,27.8856,27.9117,27.866,27.8856,109100.0
2013-06-26 10:25:00,42.74,42.76,42.72,42.73,40500.0,27.8791,27.8921,27.866,27.8725,40500.0
2013-06-26 10:30:00,42.72,42.73,42.68,42.7,47300.0,27.866,27.8725,27.8399,27.853,47300.0
2013-06-26 10:35:00,42.69,42.69,42.63,42.63,36700.0,27.8464,27.8464,27.8073,27.8073,36700.0
2013-06-26 10:40:00,42.63,42.64,42.57,42.61,91700.0,27.8073,27.8138,27.7682,27.7943,91700.0
2013-06-26 10:45:00,42.6,42.62,42.57,42.57,38300.0,27.7877,27.8008,27.7682,27.7682,38300.0
2013-06-26 10:50:00,42.58,42.6,42.57,42.58,25000.0,27.7747,27.7877,27.7682,27.7747,25000.0
2013-06-26 10:55:00,42.58,42.59,42.48,42.48,40400.0,27.7747,27.7812,27.7095,27.7095,40400.0
2013-06-26 11:00:00,42.48,42.5,42.41,42.42,29900.0,27.7095,27.7225,27.6638,27.6703,29900.0
2013-06-26 11:05:00,42.42,42.42,42.35,42.37,67000.0,27.6703,27.6703,27.6247,27.6377,67000.0
2013-06-26 11:10:00,42.36,42.37,42.28,42.37,63400.0,27.6312,27.6377,27.579,27.6377,63400.0
2013-06-26 11:15:00,42.36,42.53,42.36,42.49,42200.0,27.6312,27.7421,27.6312,27.716,42200.0
2013-06-26 11:20:00,42.49,42.5,42.44,42.45,19700.0,27.716,27.7225,27.6834,27.6899,19700.0
2013-06-26 11:25:00,42.45,42.5,42.44,42.48,19600.0,27.6899,27.7225,27.6834,27.7095,19600.0
2013-06-26 11:30:00,42.48,42.48,42.43,42.48,49600.0,27.7095,27.7095,27.6768,27.7095,49600.0
2013-06-26 11:35:00,42.48,42.49,42.44,42.45,81100.0,27.7095,27.716,27.6834,27.6899,81100.0
2013-06-26 11:40:00,42.46,42.48,42.44,42.46,31300.0,27.6964,27.7095,27.6834,27.6964,31300.0
2013-06-26 11:45:00,42.46,42.49,42.45,42.49,37600.0,27.6964,27.716,27.6899,27.716,37600.0
2013-06-26 11:50:00,42.51,42.58,42.49,42.56,67600.0,27.729,27.7747,27.716,27.7616,67600.0
2013-06-26 11:55:00,42.56,42.56,42.5,42.51,19300.0,27.7616,27.7616,27.7225,27.729,19300.0
2013-06-26 12:00:00,42.51,42.62,42.51,42.59,15500.0,27.729,27.8008,27.729,27.7812,15500.0
2013-06-26 12:05:00,42.59,42.59,42.5,42.5,22900.0,27.7812,27.7812,27.7225,27.7225,22900.0
2013-06-26 12:10:00,42.5,42.53,42.5,42.52,16200.0,27.7225,27.7421,27.7225,27.7355,16200.0
2013-06-26 12:15:00,42.53,42.54,42.48,42.49,17800.0,27.7421,27.7486,27.7095,27.716,17800.0
2013-06-26 12:20:00,42.49,42.51,42.46,42.47,14700.0,27.716,27.729,27.6964,27.7029,14700.0
2013-06-26 12:25:00,42.46,42.53,42.44,42.52,21000.0,27.6964,27.7421,27.6834,27.7355,21000.0
2013-06-26 12:30:00,42.51,42.53,42.5,42.51,10300.0,27.729,27.7421,27.7225,27.729,10300.0
2013-06-26 12:35:00,42.51,42.53,42.48,42.5,17800.0,27.729,27.7421,27.7095,27.7225,17800.0
2013-06-26 12:40:00,42.5,42.53,42.45,42.45,7000.0,27.7225,27.7421,27.6899,27.6899,7000.0
2013-06-26 12:45:00,42.46,42.47,42.44,42.47,8100.0,27.6964,27.7029,27.6834,27.7029,8100.0
2013-06-26 12:50:00,42.47,42.49,42.46,42.49,18000.0,27.7029,27.716,27.6964,27.716,18000.0
2013-06-26 12:55:00,42.5,42.52,42.47,42.47,23100.0,27.7225,27.7355,27.7029,27.7029,23100.0
2013-06-26 13:00:00,42.48,42.51,42.46,42.46,13100.0,27.7095,27.729,27.6964,27.6964,13100.0
2013-06-26 13:05:00,42.47,42.52,42.47,42.5,55400.0,27.7029,27.7355,27.7029,27.7225,55400.0
2013-06-26 13:10:00,42.49,42.57,42.49,42.55,24200.0,27.716,27.7682,27.716,27.7551,24200.0
2013-06-26 13:15:00,42.55,42.58,42.55,42.55,9900.0,27.7551,27.7747,27.7551,27.7551,9900.0
2013-06-26 13:20:00,42.55,42.56,42.53,42.54,11800.0,27.7551,27.7616,27.7421,27.7486,11800.0
2013-06-26 13:25:00,42.55,42.55,42.52,42.53,25000.0,27.7551,27.7551,27.7355,27.7421,25000.0
2013-06-26 13:30:00,42.54,42.54,42.5,42.52,22700.0,27.7486,27.7486,27.7225,27.7355,22700.0
2013-06-26 13:35:00,42.52,42.52,42.5,42.51,29600.0,27.7355,27.7355,27.7225,27.729,29600.0
2013-06-26 13:40:00,42.5,42.52,42.48,42.48,39800.0,27.7225,27.7355,27.7095,27.7095,39800.0
2013-06-26 13:45:00,42.5,42.51,42.46,42.47,22900.0,27.7225,27.729,27.6964,27.7029,22900.0
2013-06-26 13:50:00,42.47,42.48,42.44,42.45,18900.0,27.7029,27.7095,27.6834,27.6899,18900.0
2013-06-26 13:55:00,42.46,42.48,42.46,42.47,8900.0,27.6964,27.7095,27.6964,27.7029,8900.0
2013-06-26 14:00:00,42.47,42.47,42.41,42.42,27900.0,27.7029,27.7029,27.6638,27.6703,27900.0
2013-06-26 14:05:00,42.43,42.46,42.41,42.44,16400.0,27.6768,27.6964,27.6638,27.6834,16400.0
2013-06-26 14:10:00,42.44,42.47,42.41,42.43,16000.0,27.6834,27.7029,27.6638,27.6768,16000.0
2013-06-26 14:15:00,42.44,42.46,42.41,42.43,19400.0,27.6834,27.6964,27.6638,27.6768,19400.0
2013-06-26 14:20:00,42.43,42.47,42.42,42.47,18400.0,27.6768,27.7029,27.6703,27.7029,18400.0
2013-06-26 14:25:00,42.47,42.52,42.45,42.51,35500.0,27.7029,27.7355,27.6899,27.729,35500.0
2013-06-26 14:30:00,42.52,42.59,42.51,42.59,101200.0,27.7355,27.7812,27.729,27.7812,101200.0
2013-06-26 14:35:00,42.58,42.59,42.51,42.52,46400.0,27.7747,27.7812,27.729,27.7355,46400.0
2013-06-26 14:40:00,42.53,42.55,42.5,42.54,69700.0,27.7421,27.7551,27.7225,27.7486,69700.0
2013-06-26 14:45:00,42.54,42.54,42.5,42.53,20500.0,27.7486,27.7486,27.7225,27.7421,20500.0
2013-06-26 14:50:00,42.53,42.55,42.51,42.53,55900.0,27.7421,27.7551,27.729,27.7421,55900.0
2013-06-26 14:55:00,42.53,42.54,42.5,42.5,33200.0,27.7421,27.7486,27.7225,27.7225,33200.0
2013-06-26 15:00:00,42.5,42.52,42.48,42.48,62300.0,27.7225,27.7355,27.7095,27.7095,62300.0
2013-06-26 15:05:00,42.48,42.51,42.39,42.39,107800.0,27.7095,27.729,27.6508,27.6508,107800.0
2013-06-26 15:10:00,42.4,42.46,42.4,42.46,63300.0,27.6573,27.6964,27.6573,27.6964,63300.0
2013-06-26 15:15:00,42.45,42.47,42.43,42.46,41400.0,27.6899,27.7029,27.6768,27.6964,41400.0
2013-06-26 15:20:00,42.45,42.49,42.44,42.49,26700.0,27.6899,27.716,27.6834,27.716,26700.0
2013-06-26 15:25:00,42.48,42.48,42.43,42.44,51900.0,27.7095,27.7095,27.6768,27.6834,51900.0
2013-06-26 15:30:00,42.44,42.45,42.39,42.4,99500.0,27.6834,27.6899,27.6508,27.6573,99500.0
2013-06-26 15:35:00,42.39,42.43,42.36,42.43,78900.0,27.6508,27.6768,27.6312,27.6768,78900.0
2013-06-26 15:40:00,42.43,42.47,42.39,42.41,76400.0,27.6768,27.7029,27.6508,27.6638,76400.0
2013-06-26 15:45:00,42.41,42.43,42.35,42.35,139000.0,27.6638,27.6768,27.6247,27.6247,139000.0
2013-06-26 15:50:00,42.35,42.39,42.32,42.37,148800.0,27.6247,27.6508,27.6051,27.6377,148800.0
2013-06-26 15:55:00,42.37,42.38,42.32,42.33,177100.0,27.6377,27.6442,27.6051,27.6116,177100.0
2013-06-27 09:30:00,42.56,42.9,42.32,42.89,61100.0,27.7616,27.9834,27.6051,27.9769,61100.0
2013-06-27 09:35:00,42.94,42.97,42.73,42.77,42800.0,28.0095,28.0291,27.8725,27.8986,42800.0
2013-06-27 09:40:00,42.78,42.88,42.74,42.76,28100.0,27.9051,27.9704,27.8791,27.8921,28100.0
2013-06-27 09:45:00,42.76,42.82,42.7,42.75,65200.0,27.8921,27.9312,27.853,27.8856,65200.0
2013-06-27 09:50:00,42.75,42.82,42.72,42.75,66200.0,27.8856,27.9312,27.866,27.8856,66200.0
2013-06-27 09:55:00,42.76,42.85,42.72,42.72,52200.0,27.8921,27.9508,27.866,27.866,52200.0
2013-06-27 10:00:00,42.74,42.82,42.67,42.74,39300.0,27.8791,27.9312,27.8334,27.8791,39300.0
2013-06-27 10:05:00,42.74,42.82,42.73,42.79,37000.0,27.8791,27.9312,27.8725,27.9117,37000.0
2013-06-27 10:10:00,42.8,42.81,42.73,42.76,55900.0,27.9182,27.9247,27.8725,27.8921,55900.0
2013-06-27 10:15:00,42.76,42.81,42.75,42.79,39500.0,27.8921,27.9247,27.8856,27.9117,39500.0
2013-06-27 10:20:00,42.8,42.83,42.73,42.75,118900.0,27.9182,27.9378,27.8725,27.8856,118900.0
2013-06-27 10:25:00,42.75,42.79,42.74,42.76,30100.0,27.8856,27.9117,27.8791,27.8921,30100.0
2013-06-27 10:30:00,42.77,42.86,42.77,42.86,46100.0,27.8986,27.9573,27.8986,27.9573,46100.0
2013-06-27 10:35:00,42.87,42.89,42.78,42.79,47000.0,27.9639,27.9769,27.9051,27.9117,47000.0
2013-06-27 10:40:00,42.8,42.81,42.72,42.74,33400.0,27.9182,27.9247,27.866,27.8791,33400.0
2013-06-27 10:45:00,42.75,42.78,42.71,42.72,26500.0,27.8856,27.9051,27.8595,27.866,26500.0
2013-06-27 10:50:00,42.73,42.8,42.73,42.78,53100.0,27.8725,27.9182,27.8725,27.9051,53100.0
2013-06-27 10:55:00,42.79,42.81,42.78,42.79,39000.0,27.9117,27.9247,27.9051,27.9117,39000.0
2013-06-27 11:00:00,42.79,42.86,42.78,42.85,45400.0,27.9117,27.9573,27.9051,27.9508,45400.0
2013-06-27 11:05:00,42.86,42.92,42.85,42.91,52400.0,27.9573,27.9965,27.9508,27.9899,52400.0
2013-06-27 11:10:00,42.9,42.93,42.89,42.93,33800.0,27.9834,28.003,27.9769,28.003,33800.0
2013-06-27 11:15:00,42.93,42.98,42.93,42.98,15600.0,28.003,28.0356,28.003,28.0356,15600.0
2013-06-27 11:20:00,42.97,43.0,42.91,42.93,28400.0,28.0291,28.0487,27.9899,28.003,28400.0
2013-06-27 11:25:00,42.93,43.0,42.93,42.94,101100.0,28.003,28.0487,28.003,28.0095,101100.0
2013-06-27 11:30:00,42.95,43.01,42.94,42.99,29000.0,28.016,28.0552,28.0095,28.0421,29000.0
2013-06-27 11:35:00,43.0,43.0,42.96,43.0,16400.0,28.0487,28.0487,28.0226,28.0487,16400.0
2013-06-27 11:40:00,43.0,43.02,42.99,43.01,36500.0,28.0487,28.0617,28.0421,28.0552,36500.0
2013-06-27 11:45:00,43.01,43.09,43.01,43.08,22600.0,28.0552,28.1074,28.0552,28.1008,22600.0
2013-06-27 11:50:00,43.09,43.15,43.08,43.15,44600.0,28.1074,28.1465,28.1008,28.1465,44600.0
2013-06-27 11:55:00,43.16,43.18,43.14,43.16,21700.0,28.153,28.1661,28.14,28.153,21700.0
2013-06-27 12:00:00,43.17,43.17,43.08,43.08,26800.0,28.1595,28.1595,28.1008,28.1008,26800.0
2013-06-27 12:05:00,43.09,43.11,43.02,43.06,25900.0,28.1074,28.1204,28.0617,28.0878,25900.0
2013-06-27 12:10:00,43.06,43.08,43.04,43.06,23400.0,28.0878,28.1008,28.0747,28.0878,23400.0
2013-06-27 12:15:00,43.06,43.08,43.04,43.05,17700.0,28.0878,28.1008,28.0747,28.0813,17700.0
2013-06-27 12:20:00,43.05,43.11,43.05,43.1,25100.0,28.0813,28.1204,28.0813,28.1139,25100.0
2013-06-27 12:25:00,43.09,43.1,43.07,43.09,15100.0,28.1074,28.1139,28.0943,28.1074,15100.0
2013-06-27 12:30:00,43.1,43.15,43.09,43.15,27500.0,28.1139,28.1465,28.1074,28.1465,27500.0
2013-06-27 12:35:00,43.15,43.17,43.12,43.12,30200.0,28.1465,28.1595,28.1269,28.1269,30200.0
2013-06-27 12:40:00,43.12,43.2,43.12,43.18,18500.0,28.1269,28.1791,28.1269,28.1661,18500.0
2013-06-27 12:45:00,43.18,43.18,43.15,43.18,13300.0,28.1661,28.1661,28.1465,28.1661,13300.0
2013-06-27 12:50:00,43.18,43.2,43.18,43.2,7200.0,28.1661,28.1791,28.1661,28.1791,7200.0
2013-06-27 12:55:00,43.2,43.26,43.2,43.22,47600.0,28.1791,28.2182,28.1791,28.1922,47600.0
2013-06-27 13:00:00,43.21,43.24,43.19,43.2,62500.0,28.1856,28.2052,28.1726,28.1791,62500.0
2013-06-27 13:05:00,43.2,43.22,43.19,43.2,31900.0,28.1791,28.1922,28.1726,28.1791,31900.0
2013-06-27 13:10:00,43.2,43.24,43.19,43.2,21300.0,28.1791,28.2052,28.1726,28.1791,21300.0
2013-06-27 13:15:00,43.2,43.23,43.2,43.21,25100.0,28.1791,28.1987,28.1791,28.1856,25100.0
2013-06-27 13:20:00,43.2,43.21,43.18,43.2,17000.0,28.1791,28.1856,28.1661,28.1791,17000.0
2013-06-27 13:25:00,43.2,43.26,43.2,43.25,27600.0,28.1791,28.2182,28.1791,28.2117,27600.0
2013-06-27 13:30:00,43.25,43.27,43.23,43.26,24900.0,28.2117,28.2248,28.1987,28.2182,24900.0
2013-06-27 13:35:00,43.26,43.28,43.25,43.26,33900.0,28.2182,28.2313,28.2117,28.2182,33900.0
2013-06-27 13:40:00,43.27,43.27,43.2,43.2,23200.0,28.2248,28.2248,28.1791,28.1791,23200.0
2013-06-27 13:45:00,43.21,43.27,43.2,43.27,20100.0,28.1856,28.2248,28.1791,28.2248,20100.0
2013-06-27 13:50:00,43.27,43.29,43.26,43.29,24700.0,28.2248,28.2378,28.2182,28.2378,24700.0
2013-06-27 13:55:00,43.29,43.29,43.21,43.21,26900.0,28.2378,28.2378,28.1856,28.1856,26900.0
2013-06-27 14:00:00,43.21,43.21,43.15,43.18,20300.0,28.1856,28.1856,28.1465,28.1661,20300.0
2013-06-27 14:05:00,43.18,43.18,43.09,43.1,29400.0,28.1661,28.1661,28.1074,28.1139,29400.0
2013-06-27 14:10:00,43.09,43.15,43.08,43.14,41500.0,28.1074,28.1465,28.1008,28.14,41500.0
2013-06-27 14:15:00,43.13,43.16,43.12,43.16,44900.0,28.1334,28.153,28.1269,28.153,44900.0
2013-06-27 14:20:00,43.16,43.2,43.15,43.2,35300.0,28.153,28.1791,28.1465,28.1791,35300.0
2013-06-27 14:25:00,43.2,43.22,43.18,43.21,34000.0,28.1791,28.1922,28.1661,28.1856,34000.0
2013-06-27 14:30:00,43.22,43.24,43.18,43.22,71000.0,28.1922,28.2052,28.1661,28.1922,71000.0
2013-06-27 14:35:00,43.22,43.23,43.18,43.2,22900.0,28.1922,28.1987,28.1661,28.1791,22900.0
2013-06-27 14:40:00,43.2,43.22,43.18,43.18,32000.0,28.1791,28.1922,28.1661,28.1661,32000.0
2013-06-27 14:45:00,43.18,43.18,43.15,43.16,27700.0,28.1661,28.1661,28.1465,28.153,27700.0
2013-06-27 14:50:00,43.15,43.16,43.12,43.14,60100.0,28.1465,28.153,28.1269,28.14,60100.0
2013-06-27 14:55:00,43.14,43.19,43.13,43.15,43800.0,28.14,28.1726,28.1334,28.1465,43800.0
2013-06-27 15:00:00,43.16,43.17,43.11,43.12,39000.0,28.153,28.1595,28.1204,28.1269,39000.0
2013-06-27 15:05:00,43.12,43.12,43.04,43.08,45900.0,28.1269,28.1269,28.0747,28.1008,45900.0
2013-06-27 15:10:00,43.09,43.14,43.08,43.13,55400.0,28.1074,28.14,28.1008,28.1334,55400.0
2013-06-27 15:15:00,43.14,43.2,43.14,43.2,34400.0,28.14,28.1791,28.14,28.1791,34400.0
2013-06-27 15:20:00,43.2,43.21,43.18,43.19,47400.0,28.1791,28.1856,28.1661,28.1726,47400.0
2013-06-27 15:25:00,43.19,43.2,43.15,43.17,62100.0,28.1726,28.1791,28.1465,28.1595,62100.0
2013-06-27 15:30:00,43.18,43.2,43.17,43.18,65600.0,28.1661,28.1791,28.1595,28.1661,65600.0
2013-06-27 15:35:00,43.19,43.19,43.14,43.18,50200.0,28.1726,28.1726,28.14,28.1661,50200.0
2013-06-27 15:40:00,43.18,43.19,43.16,43.18,69800.0,28.1661,28.1726,28.153,28.1661,69800.0
2013-06-27 15:45:00,43.18,43.19,43.1,43.12,126700.0,28.1661,28.1726,28.1139,28.1269,126700.0
2013-06-27 15:50:00,43.12,43.12,43.08,43.09,93300.0,28.1269,28.1269,28.1008,28.1074,93300.0
2013-06-27 15:55:00,43.1,43.11,43.05,43.09,150900.0,28.1139,28.1204,28.0813,28.1074,150900.0
2013-06-28 09:30:00,43.0,43.16,43.0,43.08,58500.0,28.1274,28.232,28.1274,28.1797,58500.0
2013-06-28 09:35:00,43.08,43.15,43.07,43.11,75800.0,28.1797,28.2255,28.1732,28.1993,75800.0
2013-06-28 09:40:00,43.11,43.14,42.99,43.06,63000.0,28.1993,28.2189,28.1208,28.1666,63000.0
2013-06-28 09:45:00,43.09,43.1,42.94,42.97,39100.0,28.1862,28.1928,28.0881,28.1077,39100.0
2013-06-28 09:50:00,42.98,42.98,42.81,42.87,40400.0,28.1143,28.1143,28.0031,28.0423,40400.0
2013-06-28 09:55:00,42.9,42.92,42.75,42.75,42400.0,28.062,28.075,27.9638,27.9638,42400.0
2013-06-28 10:00:00,42.75,42.82,42.73,42.82,64600.0,27.9638,28.0096,27.9508,28.0096,64600.0
2013-06-28 10:05:00,42.83,42.9,42.79,42.87,171700.0,28.0162,28.062,27.99,28.0423,171700.0
2013-06-28 10:10:00,42.87,42.94,42.84,42.93,61300.0,28.0423,28.0881,28.0227,28.0816,61300.0
2013-06-28 10:15:00,42.93,42.93,42.87,42.9,66300.0,28.0816,28.0816,28.0423,28.062,66300.0
2013-06-28 10:20:00,42.9,42.9,42.84,42.87,50400.0,28.062,28.062,28.0227,28.0423,50400.0
2013-06-28 10:25:00,42.89,42.99,42.88,42.98,38600.0,28.0554,28.1208,28.0489,28.1143,38600.0
2013-06-28 10:30:00,42.98,43.02,42.97,43.0,19600.0,28.1143,28.1404,28.1077,28.1274,19600.0
2013-06-28 10:35:00,43.0,43.1,42.99,43.08,9100.0,28.1274,28.1928,28.1208,28.1797,9100.0
2013-06-28 10:40:00,43.08,43.09,43.03,43.09,15700.0,28.1797,28.1862,28.147,28.1862,15700.0
2013-06-28 10:45:00,43.1,43.12,43.07,43.1,21700.0,28.1928,28.2059,28.1732,28.1928,21700.0
2013-06-28 10:50:00,43.1,43.18,43.04,43.17,31100.0,28.1928,28.2451,28.1535,28.2386,31100.0
2013-06-28 10:55:00,43.16,43.3,43.16,43.25,20800.0,28.232,28.3236,28.232,28.2909,20800.0
2013-06-28 11:00:00,43.24,43.29,43.21,43.29,19100.0,28.2844,28.3171,28.2647,28.3171,19100.0
2013-06-28 11:05:00,43.3,43.3,43.22,43.24,33400.0,28.3236,28.3236,28.2713,28.2844,33400.0
2013-06-28 11:10:00,43.24,43.3,43.24,43.25,26300.0,28.2844,28.3236,28.2844,28.2909,26300.0
2013-06-28 11:15:00,43.25,43.26,43.22,43.22,36200.0,28.2909,28.2974,28.2713,28.2713,36200.0
2013-06-28 11:20:00,43.21,43.24,43.2,43.22,23400.0,28.2647,28.2844,28.2582,28.2713,23400.0
2013-06-28 11:25:00,43.21,43.22,43.07,43.08,32900.0,28.2647,28.2713,28.1732,28.1797,32900.0
2013-06-28 11:30:00,43.07,43.18,43.07,43.09,32000.0,28.1732,28.2451,28.1732,28.1862,32000.0
2013-06-28 11:35:00,43.08,43.09,43.03,43.08,36500.0,28.1797,28.1862,28.147,28.1797,36500.0
2013-06-28 11:40:00,43.08,43.09,43.02,43.03,43600.0,28.1797,28.1862,28.1404,28.147,43600.0
2013-06-28 11:45:00,43.03,43.03,42.98,43.01,39700.0,28.147,28.147,28.1143,28.1339,39700.0
2013-06-28 11:50:00,43.01,43.03,42.98,43.03,24700.0,28.1339,28.147,28.1143,28.147,24700.0
2013-06-28 11:55:00,43.03,43.04,43.0,43.02,17700.0,28.147,28.1535,28.1274,28.1404,17700.0
2013-06-28 12:00:00,43.03,43.04,42.98,43.0,20500.0,28.147,28.1535,28.1143,28.1274,20500.0
2013-06-28 12:05:00,43.0,43.01,42.97,42.99,23600.0,28.1274,28.1339,28.1077,28.1208,23600.0
2013-06-28 12:10:00,42.99,43.03,42.95,43.03,13300.0,28.1208,28.147,28.0947,28.147,13300.0
2013-06-28 12:15:00,43.02,43.02,42.98,42.99,18300.0,28.1404,28.1404,28.1143,28.1208,18300.0
2013-06-28 12:20:00,42.98,43.0,42.95,42.97,30100.0,28.1143,28.1274,28.0947,28.1077,30100.0
2013-06-28 12:25:00,42.98,42.99,42.93,42.98,65800.0,28.1143,28.1208,28.0816,28.1143,65800.0
2013-06-28 12:30:00,42.98,43.0,42.93,42.99,21700.0,28.1143,28.1274,28.0816,28.1208,21700.0
2013-06-28 12:35:00,43.0,43.02,42.96,42.98,16900.0,28.1274,28.1404,28.1012,28.1143,16900.0
2013-06-28 12:40:00,42.97,42.97,42.94,42.96,30100.0,28.1077,28.1077,28.0881,28.1012,30100.0
2013-06-28 12:45:00,42.96,43.02,42.95,43.02,22100.0,28.1012,28.1404,28.0947,28.1404,22100.0
2013-06-28 12:50:00,43.01,43.03,42.98,43.01,26200.0,28.1339,28.147,28.1143,28.1339,26200.0
2013-06-28 12:55:00,43.01,43.02,42.99,42.99,28100.0,28.1339,28.1404,28.1208,28.1208,28100.0
2013-06-28 13:00:00,42.99,43.05,42.97,43.05,38000.0,28.1208,28.1601,28.1077,28.1601,38000.0
2013-06-28 13:05:00,43.05,43.12,43.05,43.11,34700.0,28.1601,28.2059,28.1601,28.1993,34700.0
2013-06-28 13:10:00,43.1,43.14,43.06,43.06,22800.0,28.1928,28.2189,28.1666,28.1666,22800.0
2013-06-28 13:15:00,43.07,43.13,43.05,43.11,19200.0,28.1732,28.2124,28.1601,28.1993,19200.0
2013-06-28 13:20:00,43.11,43.13,43.09,43.12,14300.0,28.1993,28.2124,28.1862,28.2059,14300.0
2013-06-28 13:25:00,43.12,43.15,43.11,43.14,9600.0,28.2059,28.2255,28.1993,28.2189,9600.0
2013-06-28 13:30:00,43.14,43.14,43.11,43.12,20200.0,28.2189,28.2189,28.1993,28.2059,20200.0
2013-06-28 13:35:00,43.12,43.13,43.09,43.09,25700.0,28.2059,28.2124,28.1862,28.1862,25700.0
2013-06-28 13:40:00,43.08,43.12,43.06,43.12,17300.0,28.1797,28.2059,28.1666,28.2059,17300.0
2013-06-28 13:45:00,43.13,43.17,43.12,43.17,11400.0,28.2124,28.2386,28.2059,28.2386,11400.0
2013-06-28 13:50:00,43.17,43.22,43.17,43.17,31600.0,28.2386,28.2713,28.2386,28.2386,31600.0
2013-06-28 13:55:00,43.18,43.19,43.15,43.15,16000.0,28.2451,28.2516,28.2255,28.2255,16000.0
2013-06-28 14:00:00,43.15,43.22,43.14,43.21,18600.0,28.2255,28.2713,28.2189,28.2647,18600.0
2013-06-28 14:05:00,43.21,43.25,43.2,43.23,12700.0,28.2647,28.2909,28.2582,28.2778,12700.0
2013-06-28 14:10:00,43.23,43.23,43.17,43.18,17700.0,28.2778,28.2778,28.2386,28.2451,17700.0
2013-06-28 14:15:00,43.19,43.21,43.17,43.2,17500.0,28.2516,28.2647,28.2386,28.2582,17500.0
2013-06-28 14:20:00,43.2,43.25,43.18,43.23,40900.0,28.2582,28.2909,28.2451,28.2778,40900.0
2013-06-28 14:25:00,43.24,43.26,43.23,43.25,27200.0,28.2844,28.2974,28.2778,28.2909,27200.0
2013-06-28 14:30:00,43.25,43.26,43.23,43.23,18600.0,28.2909,28.2974,28.2778,28.2778,18600.0
2013-06-28 14:35:00,43.24,43.26,43.23,43.25,27100.0,28.2844,28.2974,28.2778,28.2909,27100.0
2013-06-28 14:40:00,43.25,43.26,43.2,43.24,24600.0,28.2909,28.2974,28.2582,28.2844,24600.0
2013-06-28 14:45:00,43.24,43.26,43.24,43.25,16500.0,28.2844,28.2974,28.2844,28.2909,16500.0
2013-06-28 14:50:00,43.26,43.26,43.2,43.2,15000.0,28.2974,28.2974,28.2582,28.2582,15000.0
2013-06-28 14:55:00,43.2,43.21,43.13,43.15,24500.0,28.2582,28.2647,28.2124,28.2255,24500.0
2013-06-28 15:00:00,43.15,43.15,43.03,43.03,12100.0,28.2255,28.2255,28.147,28.147,12100.0
2013-06-28 15:05:00,43.03,43.03,42.99,42.99,21300.0,28.147,28.147,28.1208,28.1208,21300.0
2013-06-28 15:10:00,43.0,43.02,43.0,43.0,28500.0,28.1274,28.1404,28.1274,28.1274,28500.0
2013-06-28 15:15:00,43.01,43.05,43.01,43.05,18800.0,28.1339,28.1601,28.1339,28.1601,18800.0
2013-06-28 15:20:00,43.05,43.08,43.02,43.04,16400.0,28.1601,28.1797,28.1404,28.1535,16400.0
2013-06-28 15:25:00,43.05,43.07,43.02,43.06,23700.0,28.1601,28.1732,28.1404,28.1666,23700.0
2013-06-28 15:30:00,43.06,43.13,43.06,43.11,36900.0,28.1666,28.2124,28.1666,28.1993,36900.0
2013-06-28 15:35:00,43.11,43.13,43.08,43.09,24600.0,28.1993,28.2124,28.1797,28.1862,24600.0
2013-06-28 15:40:00,43.09,43.11,43.01,43.01,60700.0,28.1862,28.1993,28.1339,28.1339,60700.0
2013-06-28 15:45:00,43.01,43.03,42.94,42.94,108400.0,28.1339,28.147,28.0881,28.0881,108400.0
2013-06-28 15:50:00,42.95,43.0,42.93,42.93,65300.0,28.0947,28.1274,28.0816,28.0816,65300.0
2013-06-28 15:55:00,42.92,42.92,42.75,42.76,349100.0,28.075,28.075,27.9638,27.9704,349100.0
2013-07-01 09:30:00,43.05,43.32,42.91,43.23,37800.0,28.1601,28.3367,28.0685,28.2778,37800.0
2013-07-01 09:35:00,43.22,43.3,43.16,43.19,15600.0,28.2713,28.3236,28.232,28.2516,15600.0
2013-07-01 09:40:00,43.17,43.27,43.15,43.22,19100.0,28.2386,28.304,28.2255,28.2713,19100.0
2013-07-01 09:45:00,43.25,43.26,43.13,43.19,71000.0,28.2909,28.2974,28.2124,28.2516,71000.0
2013-07-01 09:50:00,43.2,43.27,43.13,43.14,47500.0,28.2582,28.304,28.2124,28.2189,47500.0
2013-07-01 09:55:00,43.15,43.2,43.12,43.16,31300.0,28.2255,28.2582,28.2059,28.232,31300.0
2013-07-01 10:00:00,43.16,43.21,43.14,43.18,54400.0,28.232,28.2647,28.2189,28.2451,54400.0
2013-07-01 10:05:00,43.18,43.28,43.18,43.26,24500.0,28.2451,28.3105,28.2451,28.2974,24500.0
2013-07-01 10:10:00,43.26,43.27,43.14,43.22,62000.0,28.2974,28.304,28.2189,28.2713,62000.0
2013-07-01 10:15:00,43.22,43.24,43.16,43.17,53500.0,28.2713,28.2844,28.232,28.2386,53500.0
2013-07-01 10:20:00,43.18,43.21,43.17,43.2,56200.0,28.2451,28.2647,28.2386,28.2582,56200.0
2013-07-01 10:25:00,43.2,43.23,43.16,43.22,106500.0,28.2582,28.2778,28.232,28.2713,106500.0
2013-07-01 10:30:00,43.23,43.29,43.18,43.28,123600.0,28.2778,28.3171,28.2451,28.3105,123600.0
2013-07-01 10:35:00,43.28,43.28,43.16,43.19,60700.0,28.3105,28.3105,28.232,28.2516,60700.0
2013-07-01 10:40:00,43.2,43.25,43.2,43.24,16600.0,28.2582,28.2909,28.2582,28.2844,16600.0
2013-07-01 10:45:00,43.24,43.25,43.2,43.24,57400.0,28.2844,28.2909,28.2582,28.2844,57400.0
2013-07-01 10:50:00,43.25,43.4,43.24,43.4,21200.0,28.2909,28.389,28.2844,28.389,21200.0
2013-07-01 10:55:00,43.39,43.44,43.37,43.38,22100.0,28.3825,28.4152,28.3694,28.3759,22100.0
2013-07-01 11:00:00,43.37,43.42,43.35,43.41,18300.0,28.3694,28.4021,28.3563,28.3956,18300.0
2013-07-01 11:05:00,43.41,43.5,43.41,43.49,24300.0,28.3956,28.4544,28.3956,28.4479,24300.0
2013-07-01 11:10:00,43.49,43.49,43.43,43.44,36200.0,28.4479,28.4479,28.4086,28.4152,36200.0
2013-07-01 11:15:00,43.44,43.46,43.43,43.45,61300.0,28.4152,28.4283,28.4086,28.4217,61300.0
2013-07-01 11:20:00,43.45,43.46,43.41,43.44,33400.0,28.4217,28.4283,28.3956,28.4152,33400.0
2013-07-01 11:25:00,43.43,43.45,43.42,43.43,27700.0,28.4086,28.4217,28.4021,28.4086,27700.0
2013-07-01 11:30:00,43.43,43.46,43.43,43.45,27700.0,28.4086,28.4283,28.4086,28.4217,27700.0
2013-07-01 11:35:00,43.46,43.47,43.42,43.43,22700.0,28.4283,28.4348,28.4021,28.4086,22700.0
2013-07-01 11:40:00,43.44,43.48,43.41,43.47,31800.0,28.4152,28.4413,28.3956,28.4348,31800.0
2013-07-01 11:45:00,43.47,43.5,43.46,43.49,24600.0,28.4348,28.4544,28.4283,28.4479,24600.0
2013-07-01 11:50:00,43.49,43.5,43.47,43.49,12500.0,28.4479,28.4544,28.4348,28.4479,12500.0
2013-07-01 11:55:00,43.5,43.52,43.48,43.49,52000.0,28.4544,28.4675,28.4413,28.4479,52000.0
2013-07-01 12:00:00,43.49,43.5,43.45,43.5,108700.0,28.4479,28.4544,28.4217,28.4544,108700.0
2013-07-01 12:05:00,43.5,43.55,43.5,43.54,29100.0,28.4544,28.4871,28.4544,28.4806,29100.0
2013-07-01 12:10:00,43.55,43.56,43.53,43.54,63400.0,28.4871,28.4937,28.4741,28.4806,63400.0
2013-07-01 12:15:00,43.55,43.64,43.53,43.58,39700.0,28.4871,28.546,28.4741,28.5068,39700.0
2013-07-01 12:20:00,43.57,43.58,43.54,43.55,32900.0,28.5002,28.5068,28.4806,28.4871,32900.0
2013-07-01 12:25:00,43.55,43.57,43.49,43.49,28700.0,28.4871,28.5002,28.4479,28.4479,28700.0
2013-07-01 12:30:00,43.49,43.53,43.46,43.5,25100.0,28.4479,28.4741,28.4283,28.4544,25100.0
2013-07-01 12:35:00,43.5,43.58,43.5,43.58,15500.0,28.4544,28.5068,28.4544,28.5068,15500.0
2013-07-01 12:40:00,43.58,43.59,43.56,43.58,22400.0,28.5068,28.5133,28.4937,28.5068,22400.0
2013-07-01 12:45:00,43.58,43.59,43.57,43.59,19400.0,28.5068,28.5133,28.5002,28.5133,19400.0
2013-07-01 12:50:00,43.59,43.63,43.59,43.63,29400.0,28.5133,28.5395,28.5133,28.5395,29400.0
2013-07-01 12:55:00,43.63,43.63,43.6,43.6,14500.0,28.5395,28.5395,28.5198,28.5198,14500.0
2013-07-01 13:00:00,43.6,43.6,43.56,43.59,29500.0,28.5198,28.5198,28.4937,28.5133,29500.0
2013-07-01 13:05:00,43.58,43.62,43.57,43.59,22200.0,28.5068,28.5329,28.5002,28.5133,22200.0
2013-07-01 13:10:00,43.59,43.63,43.57,43.57,36100.0,28.5133,28.5395,28.5002,28.5002,36100.0
2013-07-01 13:15:00,43.57,43.63,43.57,43.61,24100.0,28.5002,28.5395,28.5002,28.5264,24100.0
2013-07-01 13:20:00,43.61,43.62,43.54,43.56,19800.0,28.5264,28.5329,28.4806,28.4937,19800.0
2013-07-01 13:25:00,43.56,43.58,43.55,43.57,42500.0,28.4937,28.5068,28.4871,28.5002,42500.0
2013-07-01 13:30:00,43.56,43.63,43.55,43.62,21200.0,28.4937,28.5395,28.4871,28.5329,21200.0
2013-07-01 13:35:00,43.61,43.61,43.58,43.59,23800.0,28.5264,28.5264,28.5068,28.5133,23800.0
2013-07-01 13:40:00,43.6,43.6,43.52,43.54,30300.0,28.5198,28.5198,28.4675,28.4806,30300.0
2013-07-01 13:45:00,43.53,43.55,43.53,43.55,21300.0,28.4741,28.4871,28.4741,28.4871,21300.0
2013-07-01 13:50:00,43.55,43.59,43.55,43.58,50600.0,28.4871,28.5133,28.4871,28.5068,50600.0
2013-07-01 13:55:00,43.57,43.59,43.52,43.53,60800.0,28.5002,28.5133,28.4675,28.4741,60800.0
2013-07-01 14:00:00,43.53,43.56,43.52,43.55,87600.0,28.4741,28.4937,28.4675,28.4871,87600.0
2013-07-01 14:05:00,43.55,43.55,43.5,43.51,32200.0,28.4871,28.4871,28.4544,28.461,32200.0
2013-07-01 14:10:00,43.51,43.54,43.5,43.52,60300.0,28.461,28.4806,28.4544,28.4675,60300.0
2013-07-01 14:15:00,43.52,43.54,43.51,43.53,24100.0,28.4675,28.4806,28.461,28.4741,24100.0
2013-07-01 14:20:00,43.53,43.53,43.48,43.48,42800.0,28.4741,28.4741,28.4413,28.4413,42800.0
2013-07-01 14:25:00,43.47,43.55,43.47,43.55,32900.0,28.4348,28.4871,28.4348,28.4871,32900.0
2013-07-01 14:30:00,43.54,43.59,43.52,43.58,92800.0,28.4806,28.5133,28.4675,28.5068,92800.0
2013-07-01 14:35:00,43.58,43.59,43.56,43.56,39500.0,28.5068,28.5133,28.4937,28.4937,39500.0
2013-07-01 14:40:00,43.56,43.58,43.54,43.58,12200.0,28.4937,28.5068,28.4806,28.5068,12200.0
2013-07-01 14:45:00,43.58,43.59,43.56,43.56,19800.0,28.5068,28.5133,28.4937,28.4937,19800.0
2013-07-01 14:50:00,43.56,43.6,43.55,43.6,16900.0,28.4937,28.5198,28.4871,28.5198,16900.0
2013-07-01 14:55:00,43.6,43.65,43.59,43.63,62200.0,28.5198,28.5525,28.5133,28.5395,62200.0
2013-07-01 15:00:00,43.63,43.68,43.63,43.66,37600.0,28.5395,28.5722,28.5395,28.5591,37600.0
2013-07-01 15:05:00,43.68,43.75,43.65,43.73,103200.0,28.5722,28.618,28.5525,28.6049,103200.0
2013-07-01 15:10:00,43.73,43.75,43.72,43.73,62000.0,28.6049,28.618,28.5983,28.6049,62000.0
2013-07-01 15:15:00,43.72,43.73,43.69,43.7,36400.0,28.5983,28.6049,28.5787,28.5853,36400.0
2013-07-01 15:20:00,43.71,43.75,43.68,43.74,106100.0,28.5918,28.618,28.5722,28.6114,106100.0
2013-07-01 15:25:00,43.73,43.77,43.71,43.73,142200.0,28.6049,28.631,28.5918,28.6049,142200.0
2013-07-01 15:30:00,43.73,43.74,43.61,43.61,104500.0,28.6049,28.6114,28.5264,28.5264,104500.0
2013-07-01 15:35:00,43.6,43.65,43.59,43.6,149300.0,28.5198,28.5525,28.5133,28.5198,149300.0
2013-07-01 15:40:00,43.61,43.62,43.55,43.62,89700.0,28.5264,28.5329,28.4871,28.5329,89700.0
2013-07-01 15:45:00,43.61,43.66,43.57,43.61,158200.0,28.5264,28.5591,28.5002,28.5264,158200.0
2013-07-01 15:50:00,43.6,43.63,43.54,43.63,209200.0,28.5198,28.5395,28.4806,28.5395,209200.0
2013-07-01 15:55:00,43.63,43.69,43.6,43.62,222700.0,28.5395,28.5787,28.5198,28.5329,222700.0
2013-07-02 09:30:00,43.5,43.74,43.47,43.5,37200.0,28.4544,28.6114,28.4348,28.4544,37200.0
2013-07-02 09:35:00,43.52,43.69,43.52,43.65,65700.0,28.4675,28.5787,28.4675,28.5525,65700.0
2013-07-02 09:40:00,43.68,43.72,43.62,43.72,31500.0,28.5722,28.5983,28.5329,28.5983,31500.0
2013-07-02 09:45:00,43.74,43.89,43.73,43.85,47800.0,28.6114,28.7095,28.6049,28.6834,47800.0
2013-07-02 09:50:00,43.85,43.87,43.83,43.87,35200.0,28.6834,28.6965,28.6703,28.6965,35200.0
2013-07-02 09:55:00,43.87,43.89,43.77,43.77,68300.0,28.6965,28.7095,28.631,28.631,68300.0
2013-07-02 10:00:00,43.78,43.87,43.68,43.73,41700.0,28.6376,28.6965,28.5722,28.6049,41700.0
2013-07-02 10:05:00,43.73,43.84,43.73,43.78,24700.0,28.6049,28.6768,28.6049,28.6376,24700.0
2013-07-02 10:10:00,43.78,43.78,43.69,43.71,24300.0,28.6376,28.6376,28.5787,28.5918,24300.0
2013-07-02 10:15:00,43.71,43.71,43.63,43.66,26300.0,28.5918,28.5918,28.5395,28.5591,26300.0
2013-07-02 10:20:00,43.66,43.71,43.66,43.69,37100.0,28.5591,28.5918,28.5591,28.5787,37100.0
2013-07-02 10:25:00,43.68,43.77,43.67,43.74,39900.0,28.5722,28.631,28.5656,28.6114,39900.0
2013-07-02 10:30:00,43.74,43.79,43.74,43.77,43800.0,28.6114,28.6441,28.6114,28.631,43800.0
2013-07-02 10:35:00,43.75,43.78,43.74,43.77,61000.0,28.618,28.6376,28.6114,28.631,61000.0
2013-07-02 10:40:00,43.77,43.87,43.77,43.83,34800.0,28.631,28.6965,28.631,28.6703,34800.0
2013-07-02 10:45:00,43.82,43.83,43.78,43.8,72500.0,28.6637,28.6703,28.6376,28.6507,72500.0
2013-07-02 10:50:00,43.8,43.84,43.77,43.83,35000.0,28.6507,28.6768,28.631,28.6703,35000.0
2013-07-02 10:55:00,43.83,43.84,43.77,43.81,28600.0,28.6703,28.6768,28.631,28.6572,28600.0
2013-07-02 11:00:00,43.82,43.82,43.68,43.68,43100.0,28.6637,28.6637,28.5722,28.5722,43100.0
2013-07-02 11:05:00,43.68,43.68,43.63,43.63,32900.0,28.5722,28.5722,28.5395,28.5395,32900.0
2013-07-02 11:10:00,43.64,43.66,43.6,43.62,25700.0,28.546,28.5591,28.5198,28.5329,25700.0
2013-07-02 11:15:00,43.62,43.66,43.6,43.65,28000.0,28.5329,28.5591,28.5198,28.5525,28000.0
2013-07-02 11:20:00,43.65,43.67,43.62,43.66,55000.0,28.5525,28.5656,28.5329,28.5591,55000.0
2013-07-02 11:25:00,43.64,43.66,43.6,43.62,13900.0,28.546,28.5591,28.5198,28.5329,13900.0
2013-07-02 11:30:00,43.62,43.67,43.59,43.64,51800.0,28.5329,28.5656,28.5133,28.546,51800.0
2013-07-02 11:35:00,43.65,43.72,43.65,43.72,22000.0,28.5525,28.5983,28.5525,28.5983,22000.0
2013-07-02 11:40:00,43.71,43.73,43.68,43.7,47000.0,28.5918,28.6049,28.5722,28.5853,47000.0
2013-07-02 11:45:00,43.69,43.72,43.68,43.69,16900.0,28.5787,28.5983,28.5722,28.5787,16900.0
2013-07-02 11:50:00,43.68,43.68,43.65,43.66,15900.0,28.5722,28.5722,28.5525,28.5591,15900.0
2013-07-02 11:55:00,43.66,43.66,43.57,43.6,36900.0,28.5591,28.5591,28.5002,28.5198,36900.0
2013-07-02 12:00:00,43.59,43.61,43.57,43.6,29000.0,28.5133,28.5264,28.5002,28.5198,29000.0
2013-07-02 12:05:00,43.61,43.62,43.55,43.56,32500.0,28.5264,28.5329,28.4871,28.4937,32500.0
2013-07-02 12:10:00,43.55,43.56,43.48,43.48,47300.0,28.4871,28.4937,28.4413,28.4413,47300.0
2013-07-02 12:15:00,43.48,43.48,43.44,43.45,16200.0,28.4413,28.4413,28.4152,28.4217,16200.0
2013-07-02 12:20:00,43.45,43.46,43.41,43.41,15800.0,28.4217,28.4283,28.3956,28.3956,15800.0
2013-07-02 12:25:00,43.4,43.44,43.39,43.44,10900.0,28.389,28.4152,28.3825,28.4152,10900.0
2013-07-02 12:30:00,43.44,43.45,43.4,43.4,25200.0,28.4152,28.4217,28.389,28.389,25200.0
2013-07-02 12:35:00,43.4,43.4,43.37,43.37,13800.0,28.389,28.389,28.3694,28.3694,13800.0
2013-07-02 12:40:00,43.37,43.37,43.19,43.2,75000.0,28.3694,28.3694,28.2516,28.2582,75000.0
2013-07-02 12:45:00,43.19,43.19,43.12,43.14,77100.0,28.2516,28.2516,28.2059,28.2189,77100.0
2013-07-02 12:50:00,43.13,43.17,43.12,43.12,37900.0,28.2124,28.2386,28.2059,28.2059,37900.0
2013-07-02 12:55:00,43.12,43.26,43.11,43.25,18500.0,28.2059,28.2974,28.1993,28.2909,18500.0
2013-07-02 13:00:00,43.26,43.26,43.22,43.23,20500.0,28.2974,28.2974,28.2713,28.2778,20500.0
2013-07-02 13:05:00,43.23,43.25,43.22,43.23,14800.0,28.2778,28.2909,28.2713,28.2778,14800.0
2013-07-02 13:10:00,43.24,43.25,43.13,43.21,24800.0,28.2844,28.2909,28.2124,28.2647,24800.0
2013-07-02 13:15:00,43.21,43.24,43.17,43.24,19300.0,28.2647,28.2844,28.2386,28.2844,19300.0
2013-07-02 13:20:00,43.23,43.23,43.21,43.23,7500.0,28.2778,28.2778,28.2647,28.2778,7500.0
2013-07-02 13:25:00,43.23,43.23,43.2,43.2,16400.0,28.2778,28.2778,28.2582,28.2582,16400.0
2013-07-02 13:30:00,43.2,43.25,43.16,43.25,39400.0,28.2582,28.2909,28.232,28.2909,39400.0
2013-07-02 13:35:00,43.25,43.26,43.21,43.22,57100.0,28.2909,28.2974,28.2647,28.2713,57100.0
2013-07-02 13:40:00,43.22,43.23,43.21,43.22,40000.0,28.2713,28.2778,28.2647,28.2713,40000.0
2013-07-02 13:45:00,43.23,43.3,43.21,43.26,39600.0,28.2778,28.3236,28.2647,28.2974,39600.0
2013-07-02 13:50:00,43.25,43.31,43.24,43.3,14800.0,28.2909,28.3301,28.2844,28.3236,14800.0
2013-07-02 13:55:00,43.3,43.31,43.25,43.26,22400.0,28.3236,28.3301,28.2909,28.2974,22400.0
2013-07-02 14:00:00,43.25,43.27,43.21,43.25,23800.0,28.2909,28.304,28.2647,28.2909,23800.0
2013-07-02 14:05:00,43.25,43.26,43.15,43.15,18200.0,28.2909,28.2974,28.2255,28.2255,18200.0
2013-07-02 14:10:00,43.15,43.15,43.07,43.09,18000.0,28.2255,28.2255,28.1732,28.1862,18000.0
2013-07-02 14:15:00,43.09,43.09,43.04,43.07,24100.0,28.1862,28.1862,28.1535,28.1732,24100.0
2013-07-02 14:20:00,43.06,43.08,43.04,43.06,28600.0,28.1666,28.1797,28.1535,28.1666,28600.0
2013-07-02 14:25:00,43.06,43.06,43.01,43.04,26500.0,28.1666,28.1666,28.1339,28.1535,26500.0
2013-07-02 14:30:00,43.03,43.12,43.03,43.11,22800.0,28.147,28.2059,28.147,28.1993,22800.0
2013-07-02 14:35:00,43.1,43.13,42.99,43.0,26400.0,28.1928,28.2124,28.1208,28.1274,26400.0
2013-07-02 14:40:00,43.0,43.07,43.0,43.05,21000.0,28.1274,28.1732,28.1274,28.1601,21000.0
2013-07-02 14:45:00,43.04,43.05,42.98,43.04,26300.0,28.1535,28.1601,28.1143,28.1535,26300.0
2013-07-02 14:50:00,43.04,43.12,43.04,43.09,32100.0,28.1535,28.2059,28.1535,28.1862,32100.0
2013-07-02 14:55:00,43.1,43.11,43.07,43.08,26200.0,28.1928,28.1993,28.1732,28.1797,26200.0
2013-07-02 15:00:00,43.08,43.09,43.05,43.06,38400.0,28.1797,28.1862,28.1601,28.1666,38400.0
2013-07-02 15:05:00,43.05,43.08,43.04,43.04,31100.0,28.1601,28.1797,28.1535,28.1535,31100.0
2013-07-02 15:10:00,43.04,43.12,43.04,43.11,25300.0,28.1535,28.2059,28.1535,28.1993,25300.0
2013-07-02 15:15:00,43.11,43.14,43.09,43.12,21900.0,28.1993,28.2189,28.1862,28.2059,21900.0
2013-07-02 15:20:00,43.12,43.13,42.99,43.0,43800.0,28.2059,28.2124,28.1208,28.1274,43800.0
2013-07-02 15:25:00,42.99,43.0,42.96,42.96,37900.0,28.1208,28.1274,28.1012,28.1012,37900.0
2013-07-02 15:30:00,42.96,43.01,42.95,42.99,47200.0,28.1012,28.1339,28.0947,28.1208,47200.0
2013-07-02 15:35:00,43.0,43.04,42.98,43.01,56200.0,28.1274,28.1535,28.1143,28.1339,56200.0
2013-07-02 15:40:00,43.01,43.06,43.01,43.02,53900.0,28.1339,28.1666,28.1339,28.1404,53900.0
2013-07-02 15:45:00,43.03,43.1,43.0,43.02,98200.0,28.147,28.1928,28.1274,28.1404,98200.0
2013-07-02 15:50:00,43.02,43.09,43.02,43.05,63800.0,28.1404,28.1862,28.1404,28.1601,63800.0
2013-07-02 15:55:00,43.04,43.11,43.04,43.09,94700.0,28.1535,28.1993,28.1535,28.1862,94700.0
2013-07-03 09:30:00,42.82,42.93,42.76,42.83,14600.0,28.0096,28.0816,27.9704,28.0162,14600.0
2013-07-03 09:35:00,42.83,42.91,42.72,42.82,29300.0,28.0162,28.0685,27.9442,28.0096,29300.0
2013-07-03 09:40:00,42.82,43.13,42.82,43.0,29000.0,28.0096,28.2124,28.0096,28.1274,29000.0
2013-07-03 09:45:00,43.0,43.01,42.91,42.91,15000.0,28.1274,28.1339,28.0685,28.0685,15000.0
2013-07-03 09:50:00,42.93,43.06,42.93,43.04,14600.0,28.0816,28.1666,28.0816,28.1535,14600.0
2013-07-03 09:55:00,43.04,43.04,42.82,42.82,18900.0,28.1535,28.1535,28.0096,28.0096,18900.0
2013-07-03 10:00:00,42.82,42.97,42.82,42.87,21000.0,28.0096,28.1077,28.0096,28.0423,21000.0
2013-07-03 10:05:00,42.88,43.0,42.79,42.99,58400.0,28.0489,28.1274,27.99,28.1208,58400.0
2013-07-03 10:10:00,42.98,43.01,42.89,43.01,43400.0,28.1143,28.1339,28.0554,28.1339,43400.0
2013-07-03 10:15:00,43.02,43.03,42.93,42.93,26100.0,28.1404,28.147,28.0816,28.0816,26100.0
2013-07-03 10:20:00,42.93,43.06,42.92,43.06,24900.0,28.0816,28.1666,28.075,28.1666,24900.0
2013-07-03 10:25:00,43.05,43.08,42.95,43.05,18700.0,28.1601,28.1797,28.0947,28.1601,18700.0
2013-07-03 10:30:00,43.06,43.08,42.99,43.06,24500.0,28.1666,28.1797,28.1208,28.1666,24500.0
2013-07-03 10:35:00,43.07,43.09,43.04,43.07,40300.0,28.1732,28.1862,28.1535,28.1732,40300.0
2013-07-03 10:40:00,43.07,43.13,43.07,43.11,36900.0,28.1732,28.2124,28.1732,28.1993,36900.0
2013-07-03 10:45:00,43.11,43.15,43.09,43.14,26100.0,28.1993,28.2255,28.1862,28.2189,26100.0
2013-07-03 10:50:00,43.15,43.17,43.08,43.09,63800.0,28.2255,28.2386,28.1797,28.1862,63800.0
2013-07-03 10:55:00,43.09,43.09,42.98,43.0,63400.0,28.1862,28.1862,28.1143,28.1274,63400.0
2013-07-03 11:00:00,43.0,43.07,43.0,43.04,86500.0,28.1274,28.1732,28.1274,28.1535,86500.0
2013-07-03 11:05:00,43.05,43.05,42.99,43.0,39100.0,28.1601,28.1601,28.1208,28.1274,39100.0
2013-07-03 11:10:00,43.0,43.17,43.0,43.17,74100.0,28.1274,28.2386,28.1274,28.2386,74100.0
2013-07-03 11:15:00,43.18,43.27,43.17,43.24,37600.0,28.2451,28.304,28.2386,28.2844,37600.0
2013-07-03 11:20:00,43.24,43.25,43.15,43.18,34400.0,28.2844,28.2909,28.2255,28.2451,34400.0
2013-07-03 11:25:00,43.18,43.24,43.17,43.24,32400.0,28.2451,28.2844,28.2386,28.2844,32400.0
2013-07-03 11:30:00,43.23,43.24,43.16,43.16,38900.0,28.2778,28.2844,28.232,28.232,38900.0
2013-07-03 11:35:00,43.15,43.16,43.08,43.11,25200.0,28.2255,28.232,28.1797,28.1993,25200.0
2013-07-03 11:40:00,43.11,43.11,43.02,43.05,34700.0,28.1993,28.1993,28.1404,28.1601,34700.0
2013-07-03 11:45:00,43.05,43.12,43.05,43.08,32000.0,28.1601,28.2059,28.1601,28.1797,32000.0
2013-07-03 11:50:00,43.08,43.18,43.08,43.18,30100.0,28.1797,28.2451,28.1797,28.2451,30100.0
2013-07-03 11:55:00,43.19,43.25,43.19,43.24,33400.0,28.2516,28.2909,28.2516,28.2844,33400.0
2013-07-03 12:00:00,43.25,43.26,43.18,43.21,53100.0,28.2909,28.2974,28.2451,28.2647,53100.0
2013-07-03 12:05:00,43.2,43.25,43.1,43.25,62000.0,28.2582,28.2909,28.1928,28.2909,62000.0
2013-07-03 12:10:00,43.25,43.25,43.22,43.24,33100.0,28.2909,28.2909,28.2713,28.2844,33100.0
2013-07-03 12:15:00,43.24,43.3,43.22,43.29,37800.0,28.2844,28.3236,28.2713,28.3171,37800.0
2013-07-03 12:20:00,43.3,43.39,43.3,43.37,54600.0,28.3236,28.3825,28.3236,28.3694,54600.0
2013-07-03 12:25:00,43.37,43.46,43.36,43.45,49100.0,28.3694,28.4283,28.3629,28.4217,49100.0
2013-07-03 12:30:00,43.44,43.45,43.36,43.36,36300.0,28.4152,28.4217,28.3629,28.3629,36300.0
2013-07-03 12:35:00,43.35,43.36,43.2,43.2,49300.0,28.3563,28.3629,28.2582,28.2582,49300.0
2013-07-03 12:40:00,43.2,43.26,43.18,43.25,27200.0,28.2582,28.2974,28.2451,28.2909,27200.0
2013-07-03 12:45:00,43.24,43.29,43.21,43.24,58400.0,28.2844,28.3171,28.2647,28.2844,58400.0
2013-07-03 12:50:00,43.24,43.24,43.07,43.12,44600.0,28.2844,28.2844,28.1732,28.2059,44600.0
2013-07-03 12:55:00,43.12,43.2,43.12,43.2,100600.0,28.2059,28.2582,28.2059,28.2582,100600.0
2013-07-05 09:30:00,43.46,43.58,43.4,43.48,58000.0,28.4283,28.5068,28.389,28.4413,58000.0
2013-07-05 09:35:00,43.5,43.65,43.45,43.58,17100.0,28.4544,28.5525,28.4217,28.5068,17100.0
2013-07-05 09:40:00,43.56,43.66,43.55,43.65,20400.0,28.4937,28.5591,28.4871,28.5525,20400.0
2013-07-05 09:45:00,43.65,43.8,43.6,43.75,39200.0,28.5525,28.6507,28.5198,28.618,39200.0
2013-07-05 09:50:00,43.75,43.85,43.73,43.8,32700.0,28.618,28.6834,28.6049,28.6507,32700.0
2013-07-05 09:55:00,43.79,43.82,43.69,43.72,25600.0,28.6441,28.6637,28.5787,28.5983,25600.0
2013-07-05 10:00:00,43.72,43.76,43.65,43.67,26800.0,28.5983,28.6245,28.5525,28.5656,26800.0
2013-07-05 10:05:00,43.69,43.79,43.67,43.74,17800.0,28.5787,28.6441,28.5656,28.6114,17800.0
2013-07-05 10:10:00,43.71,43.71,43.62,43.63,12700.0,28.5918,28.5918,28.5329,28.5395,12700.0
2013-07-05 10:15:00,43.63,43.65,43.57,43.64,33000.0,28.5395,28.5525,28.5002,28.546,33000.0
2013-07-05 10:20:00,43.64,43.64,43.55,43.57,19500.0,28.546,28.546,28.4871,28.5002,19500.0
2013-07-05 10:25:00,43.57,43.64,43.49,43.64,17500.0,28.5002,28.546,28.4479,28.546,17500.0
2013-07-05 10:30:00,43.64,43.71,43.62,43.71,11900.0,28.546,28.5918,28.5329,28.5918,11900.0
2013-07-05 10:35:00,43.71,43.74,43.56,43.57,16900.0,28.5918,28.6114,28.4937,28.5002,16900.0
2013-07-05 10:40:00,43.58,43.69,43.58,43.63,16200.0,28.5068,28.5787,28.5068,28.5395,16200.0
2013-07-05 10:45:00,43.62,43.7,43.61,43.65,18500.0,28.5329,28.5853,28.5264,28.5525,18500.0
2013-07-05 10:50:00,43.65,43.65,43.55,43.63,15700.0,28.5525,28.5525,28.4871,28.5395,15700.0
2013-07-05 10:55:00,43.63,43.7,43.63,43.69,9300.0,28.5395,28.5853,28.5395,28.5787,9300.0
2013-07-05 11:00:00,43.7,43.81,43.7,43.81,56500.0,28.5853,28.6572,28.5853,28.6572,56500.0
2013-07-05 11:05:00,43.81,43.85,43.75,43.78,32100.0,28.6572,28.6834,28.618,28.6376,32100.0
2013-07-05 11:10:00,43.79,43.85,43.77,43.77,30200.0,28.6441,28.6834,28.631,28.631,30200.0
2013-07-05 11:15:00,43.76,43.82,43.72,43.81,23000.0,28.6245,28.6637,28.5983,28.6572,23000.0
2013-07-05 11:20:00,43.81,43.84,43.76,43.77,13500.0,28.6572,28.6768,28.6245,28.631,13500.0
2013-07-05 11:25:00,43.78,43.85,43.78,43.8,20000.0,28.6376,28.6834,28.6376,28.6507,20000.0
2013-07-05 11:30:00,43.79,43.79,43.71,43.71,19100.0,28.6441,28.6441,28.5918,28.5918,19100.0
2013-07-05 11:35:00,43.7,43.8,43.7,43.8,24800.0,28.5853,28.6507,28.5853,28.6507,24800.0
2013-07-05 11:40:00,43.8,43.81,43.77,43.77,20000.0,28.6507,28.6572,28.631,28.631,20000.0
2013-07-05 11:45:00,43.77,43.81,43.75,43.81,21900.0,28.631,28.6572,28.618,28.6572,21900.0
2013-07-05 11:50:00,43.82,43.85,43.8,43.83,14600.0,28.6637,28.6834,28.6507,28.6703,14600.0
2013-07-05 11:55:00,43.83,43.97,43.83,43.97,23000.0,28.6703,28.7619,28.6703,28.7619,23000.0
2013-07-05 12:00:00,43.97,43.99,43.94,43.95,14800.0,28.7619,28.7749,28.7422,28.7488,14800.0
2013-07-05 12:05:00,43.96,43.97,43.92,43.92,16700.0,28.7553,28.7619,28.7292,28.7292,16700.0
2013-07-05 12:10:00,43.92,43.94,43.9,43.9,10900.0,28.7292,28.7422,28.7161,28.7161,10900.0
2013-07-05 12:15:00,43.89,43.91,43.85,43.86,10200.0,28.7095,28.7226,28.6834,28.6899,10200.0
2013-07-05 12:20:00,43.86,43.89,43.82,43.83,11000.0,28.6899,28.7095,28.6637,28.6703,11000.0
2013-07-05 12:25:00,43.83,43.83,43.79,43.8,7300.0,28.6703,28.6703,28.6441,28.6507,7300.0
2013-07-05 12:30:00,43.81,43.85,43.81,43.85,10400.0,28.6572,28.6834,28.6572,28.6834,10400.0
2013-07-05 12:35:00,43.86,43.88,43.81,43.81,10700.0,28.6899,28.703,28.6572,28.6572,10700.0
2013-07-05 12:40:00,43.81,43.83,43.81,43.81,6100.0,28.6572,28.6703,28.6572,28.6572,6100.0
2013-07-05 12:45:00,43.81,43.84,43.81,43.81,12800.0,28.6572,28.6768,28.6572,28.6572,12800.0
2013-07-05 12:50:00,43.82,43.84,43.79,43.81,5500.0,28.6637,28.6768,28.6441,28.6572,5500.0
2013-07-05 12:55:00,43.8,43.82,43.8,43.81,6300.0,28.6507,28.6637,28.6507,28.6572,6300.0
2013-07-05 13:00:00,43.81,43.81,43.74,43.74,9200.0,28.6572,28.6572,28.6114,28.6114,9200.0
2013-07-05 13:05:00,43.75,43.8,43.73,43.78,9200.0,28.618,28.6507,28.6049,28.6376,9200.0
2013-07-05 13:10:00,43.77,43.88,43.77,43.88,21300.0,28.631,28.703,28.631,28.703,21300.0
2013-07-05 13:15:00,43.88,43.89,43.84,43.85,8900.0,28.703,28.7095,28.6768,28.6834,8900.0
2013-07-05 13:20:00,43.84,43.88,43.84,43.88,8100.0,28.6768,28.703,28.6768,28.703,8100.0
2013-07-05 13:25:00,43.88,43.93,43.87,43.92,22600.0,28.703,28.7357,28.6965,28.7292,22600.0
2013-07-05 13:30:00,43.93,43.99,43.93,43.98,26600.0,28.7357,28.7749,28.7357,28.7684,26600.0
2013-07-05 13:35:00,43.98,44.0,43.97,44.0,39000.0,28.7684,28.7815,28.7619,28.7815,39000.0
2013-07-05 13:40:00,44.0,44.04,44.0,44.02,33900.0,28.7815,28.8077,28.7815,28.7946,33900.0
2013-07-05 13:45:00,44.01,44.03,44.01,44.02,29800.0,28.788,28.8011,28.788,28.7946,29800.0
2013-07-05 13:50:00,44.02,44.06,44.02,44.05,26700.0,28.7946,28.8207,28.7946,28.8142,26700.0
2013-07-05 13:55:00,44.06,44.06,44.05,44.05,19000.0,28.8207,28.8207,28.8142,28.8142,19000.0
2013-07-05 14:00:00,44.05,44.1,44.05,44.1,30100.0,28.8142,28.8469,28.8142,28.8469,30100.0
2013-07-05 14:05:00,44.1,44.14,44.09,44.14,33400.0,28.8469,28.8731,28.8404,28.8731,33400.0
2013-07-05 14:10:00,44.14,44.19,44.14,44.19,21600.0,28.8731,28.9058,28.8731,28.9058,21600.0
2013-07-05 14:15:00,44.19,44.21,44.15,44.19,35300.0,28.9058,28.9189,28.8796,28.9058,35300.0
2013-07-05 14:20:00,44.2,44.24,44.18,44.24,41000.0,28.9123,28.9385,28.8992,28.9385,41000.0
2013-07-05 14:25:00,44.24,44.26,44.23,44.25,32400.0,28.9385,28.9516,28.9319,28.945,32400.0
2013-07-05 14:30:00,44.25,44.28,44.23,44.27,33800.0,28.945,28.9646,28.9319,28.9581,33800.0
2013-07-05 14:35:00,44.28,44.28,44.24,44.27,23300.0,28.9646,28.9646,28.9385,28.9581,23300.0
2013-07-05 14:40:00,44.28,44.29,44.23,44.26,28000.0,28.9646,28.9712,28.9319,28.9516,28000.0
2013-07-05 14:45:00,44.26,44.28,44.24,44.27,31900.0,28.9516,28.9646,28.9385,28.9581,31900.0
2013-07-05 14:50:00,44.26,44.3,44.26,44.29,28500.0,28.9516,28.9777,28.9516,28.9712,28500.0
2013-07-05 14:55:00,44.28,44.28,44.23,44.25,47200.0,28.9646,28.9646,28.9319,28.945,47200.0
2013-07-05 15:00:00,44.25,44.25,44.22,44.22,28300.0,28.945,28.945,28.9254,28.9254,28300.0
2013-07-05 15:05:00,44.23,44.24,44.2,44.22,30800.0,28.9319,28.9385,28.9123,28.9254,30800.0
2013-07-05 15:10:00,44.23,44.25,44.19,44.2,32100.0,28.9319,28.945,28.9058,28.9123,32100.0
2013-07-05 15:15:00,44.21,44.21,44.15,44.15,26000.0,28.9189,28.9189,28.8796,28.8796,26000.0
2013-07-05 15:20:00,44.15,44.15,44.09,44.09,22300.0,28.8796,28.8796,28.8404,28.8404,22300.0
2013-07-05 15:25:00,44.08,44.11,44.02,44.04,48200.0,28.8338,28.8534,28.7946,28.8077,48200.0
2013-07-05 15:30:00,44.04,44.1,44.03,44.09,32600.0,28.8077,28.8469,28.8011,28.8404,32600.0
2013-07-05 15:35:00,44.1,44.13,44.06,44.12,36700.0,28.8469,28.8665,28.8207,28.86,36700.0
2013-07-05 15:40:00,44.12,44.17,44.12,44.16,28000.0,28.86,28.8927,28.86,28.8862,28000.0
2013-07-05 15:45:00,44.15,44.16,44.09,44.1,62800.0,28.8796,28.8862,28.8404,28.8469,62800.0
2013-07-05 15:50:00,44.1,44.17,44.09,44.14,66000.0,28.8469,28.8927,28.8404,28.8731,66000.0
2013-07-05 15:55:00,44.14,44.24,44.14,44.23,81200.0,28.8731,28.9385,28.8731,28.9319,81200.0
2013-07-08 09:30:00,44.38,44.67,44.35,44.6,33000.0,29.0301,29.2198,29.0104,29.174,33000.0
2013-07-08 09:35:00,44.57,44.57,44.43,44.43,62100.0,29.1543,29.1543,29.0628,29.0628,62100.0
2013-07-08 09:40:00,44.42,44.45,44.33,44.43,23900.0,29.0562,29.0758,28.9974,29.0628,23900.0
2013-07-08 09:45:00,44.43,44.51,44.39,44.43,50100.0,29.0628,29.1151,29.0366,29.0628,50100.0
2013-07-08 09:50:00,44.45,44.45,44.38,44.42,25800.0,29.0758,29.0758,29.0301,29.0562,25800.0
2013-07-08 09:55:00,44.42,44.56,44.39,44.45,40500.0,29.0562,29.1478,29.0366,29.0758,40500.0
2013-07-08 10:00:00,44.46,44.57,44.44,44.56,35600.0,29.0824,29.1543,29.0693,29.1478,35600.0
2013-07-08 10:05:00,44.55,44.55,44.47,44.5,19800.0,29.1413,29.1413,29.0889,29.1086,19800.0
2013-07-08 10:10:00,44.5,44.53,44.44,44.47,32300.0,29.1086,29.1282,29.0693,29.0889,32300.0
2013-07-08 10:15:00,44.47,44.54,44.47,44.53,30400.0,29.0889,29.1347,29.0889,29.1282,30400.0
2013-07-08 10:20:00,44.54,44.56,44.46,44.54,31200.0,29.1347,29.1478,29.0824,29.1347,31200.0
2013-07-08 10:25:00,44.53,44.53,44.41,44.41,38500.0,29.1282,29.1282,29.0497,29.0497,38500.0
2013-07-08 10:30:00,44.41,44.41,44.23,44.3,89700.0,29.0497,29.0497,28.9319,28.9777,89700.0
2013-07-08 10:35:00,44.3,44.42,44.3,44.42,22300.0,28.9777,29.0562,28.9777,29.0562,22300.0
2013-07-08 10:40:00,44.42,44.52,44.41,44.47,33500.0,29.0562,29.1216,29.0497,29.0889,33500.0
2013-07-08 10:45:00,44.47,44.47,44.43,44.44,19600.0,29.0889,29.0889,29.0628,29.0693,19600.0
2013-07-08 10:50:00,44.44,44.44,44.37,44.37,21900.0,29.0693,29.0693,29.0235,29.0235,21900.0
2013-07-08 10:55:00,44.36,44.38,44.34,44.36,30300.0,29.017,29.0301,29.0039,29.017,30300.0
2013-07-08 11:00:00,44.36,44.44,44.36,44.44,21500.0,29.017,29.0693,29.017,29.0693,21500.0
2013-07-08 11:05:00,44.44,44.48,44.44,44.46,34300.0,29.0693,29.0955,29.0693,29.0824,34300.0
2013-07-08 11:10:00,44.46,44.49,44.45,44.49,19000.0,29.0824,29.102,29.0758,29.102,19000.0
2013-07-08 11:15:00,44.49,44.49,44.4,44.4,25300.0,29.102,29.102,29.0431,29.0431,25300.0
2013-07-08 11:20:00,44.4,44.4,44.28,44.29,21900.0,29.0431,29.0431,28.9646,28.9712,21900.0
2013-07-08 11:25:00,44.29,44.32,44.25,44.26,24600.0,28.9712,28.9908,28.945,28.9516,24600.0
2013-07-08 11:30:00,44.25,44.25,44.2,44.23,19800.0,28.945,28.945,28.9123,28.9319,19800.0
2013-07-08 11:35:00,44.24,44.27,44.24,44.26,15500.0,28.9385,28.9581,28.9385,28.9516,15500.0
2013-07-08 11:40:00,44.26,44.27,44.24,44.25,21800.0,28.9516,28.9581,28.9385,28.945,21800.0
2013-07-08 11:45:00,44.25,44.26,44.2,44.22,18900.0,28.945,28.9516,28.9123,28.9254,18900.0
2013-07-08 11:50:00,44.22,44.23,44.16,44.16,13700.0,28.9254,28.9319,28.8862,28.8862,13700.0
2013-07-08 11:55:00,44.16,44.21,44.12,44.19,22800.0,28.8862,28.9189,28.86,28.9058,22800.0
2013-07-08 12:00:00,44.19,44.26,44.19,44.24,13300.0,28.9058,28.9516,28.9058,28.9385,13300.0
2013-07-08 12:05:00,44.24,44.26,44.22,44.25,19700.0,28.9385,28.9516,28.9254,28.945,19700.0
2013-07-08 12:10:00,44.24,44.25,44.18,44.18,23900.0,28.9385,28.945,28.8992,28.8992,23900.0
2013-07-08 12:15:00,44.18,44.26,44.18,44.26,19700.0,28.8992,28.9516,28.8992,28.9516,19700.0
2013-07-08 12:20:00,44.27,44.34,44.27,44.32,14500.0,28.9581,29.0039,28.9581,28.9908,14500.0
2013-07-08 12:25:00,44.32,44.33,44.29,44.3,12500.0,28.9908,28.9974,28.9712,28.9777,12500.0
2013-07-08 12:30:00,44.29,44.34,44.28,44.32,19800.0,28.9712,29.0039,28.9646,28.9908,19800.0
2013-07-08 12:35:00,44.32,44.39,44.32,44.34,15400.0,28.9908,29.0366,28.9908,29.0039,15400.0
2013-07-08 12:40:00,44.34,44.37,44.31,44.32,26500.0,29.0039,29.0235,28.9843,28.9908,26500.0
2013-07-08 12:45:00,44.32,44.33,44.27,44.27,18900.0,28.9908,28.9974,28.9581,28.9581,18900.0
2013-07-08 12:50:00,44.27,44.34,44.25,44.34,21900.0,28.9581,29.0039,28.945,29.0039,21900.0
2013-07-08 12:55:00,44.34,44.34,44.27,44.29,10700.0,29.0039,29.0039,28.9581,28.9712,10700.0
2013-07-08 13:00:00,44.29,44.33,44.29,44.33,15700.0,28.9712,28.9974,28.9712,28.9974,15700.0
2013-07-08 13:05:00,44.33,44.37,44.31,44.31,23600.0,28.9974,29.0235,28.9843,28.9843,23600.0
2013-07-08 13:10:00,44.32,44.34,44.31,44.34,9300.0,28.9908,29.0039,28.9843,29.0039,9300.0
2013-07-08 13:15:00,44.34,44.35,44.26,44.29,19100.0,29.0039,29.0104,28.9516,28.9712,19100.0
2013-07-08 13:20:00,44.3,44.32,44.24,44.26,12400.0,28.9777,28.9908,28.9385,28.9516,12400.0
2013-07-08 13:25:00,44.27,44.28,44.25,44.25,10100.0,28.9581,28.9646,28.945,28.945,10100.0
2013-07-08 13:30:00,44.25,44.27,44.23,44.27,14800.0,28.945,28.9581,28.9319,28.9581,14800.0
2013-07-08 13:35:00,44.28,44.3,44.27,44.29,25300.0,28.9646,28.9777,28.9581,28.9712,25300.0
2013-07-08 13:40:00,44.29,44.34,44.28,44.34,17700.0,28.9712,29.0039,28.9646,29.0039,17700.0
2013-07-08 13:45:00,44.34,44.39,44.33,44.38,25000.0,29.0039,29.0366,28.9974,29.0301,25000.0
2013-07-08 13:50:00,44.38,44.4,44.35,44.38,15000.0,29.0301,29.0431,29.0104,29.0301,15000.0
2013-07-08 13:55:00,44.38,44.4,44.36,44.38,47600.0,29.0301,29.0431,29.017,29.0301,47600.0
2013-07-08 14:00:00,44.38,44.43,44.37,44.42,26400.0,29.0301,29.0628,29.0235,29.0562,26400.0
2013-07-08 14:05:00,44.42,44.52,44.42,44.51,111400.0,29.0562,29.1216,29.0562,29.1151,111400.0
2013-07-08 14:10:00,44.51,44.55,44.5,44.54,66900.0,29.1151,29.1413,29.1086,29.1347,66900.0
2013-07-08 14:15:00,44.54,44.61,44.53,44.59,74800.0,29.1347,29.1805,29.1282,29.1674,74800.0
2013-07-08 14:20:00,44.58,44.63,44.57,44.62,39300.0,29.1609,29.1936,29.1543,29.187,39300.0
2013-07-08 14:25:00,44.61,44.61,44.51,44.51,57700.0,29.1805,29.1805,29.1151,29.1151,57700.0
2013-07-08 14:30:00,44.52,44.54,44.49,44.5,32600.0,29.1216,29.1347,29.102,29.1086,32600.0
2013-07-08 14:35:00,44.5,44.51,44.47,44.47,17400.0,29.1086,29.1151,29.0889,29.0889,17400.0
2013-07-08 14:40:00,44.46,44.49,44.44,44.44,22600.0,29.0824,29.102,29.0693,29.0693,22600.0
2013-07-08 14:45:00,44.44,44.44,44.41,44.43,21600.0,29.0693,29.0693,29.0497,29.0628,21600.0
2013-07-08 14:50:00,44.43,44.51,44.43,44.51,29500.0,29.0628,29.1151,29.0628,29.1151,29500.0
2013-07-08 14:55:00,44.5,44.51,44.47,44.47,13800.0,29.1086,29.1151,29.0889,29.0889,13800.0
2013-07-08 15:00:00,44.47,44.47,44.34,44.34,24200.0,29.0889,29.0889,29.0039,29.0039,24200.0
2013-07-08 15:05:00,44.34,44.38,44.34,44.35,28300.0,29.0039,29.0301,29.0039,29.0104,28300.0
2013-07-08 15:10:00,44.35,44.36,44.31,44.34,28100.0,29.0104,29.017,28.9843,29.0039,28100.0
2013-07-08 15:15:00,44.35,44.37,44.33,44.33,25900.0,29.0104,29.0235,28.9974,28.9974,25900.0
2013-07-08 15:20:00,44.33,44.34,44.27,44.28,14700.0,28.9974,29.0039,28.9581,28.9646,14700.0
2013-07-08 15:25:00,44.27,44.33,44.27,44.27,31600.0,28.9581,28.9974,28.9581,28.9581,31600.0
2013-07-08 15:30:00,44.27,44.35,44.23,44.35,49600.0,28.9581,29.0104,28.9319,29.0104,49600.0
2013-07-08 15:35:00,44.35,44.4,44.35,44.39,47600.0,29.0104,29.0431,29.0104,29.0366,47600.0
2013-07-08 15:40:00,44.38,44.4,44.37,44.37,28700.0,29.0301,29.0431,29.0235,29.0235,28700.0
2013-07-08 15:45:00,44.37,44.41,44.36,44.39,52500.0,29.0235,29.0497,29.017,29.0366,52500.0
2013-07-08 15:50:00,44.38,44.39,44.29,44.31,58200.0,29.0301,29.0366,28.9712,28.9843,58200.0
2013-07-08 15:55:00,44.31,44.37,44.3,44.36,87400.0,28.9843,29.0235,28.9777,29.017,87400.0
2013-07-09 09:30:00,44.6,44.9,44.51,44.59,70400.0,29.174,29.3702,29.1151,29.1674,70400.0
2013-07-09 09:35:00,44.63,44.66,44.49,44.5,28700.0,29.1936,29.2132,29.102,29.1086,28700.0
2013-07-09 09:40:00,44.51,44.54,44.45,44.46,39400.0,29.1151,29.1347,29.0758,29.0824,39400.0
2013-07-09 09:45:00,44.45,44.48,44.37,44.38,61400.0,29.0758,29.0955,29.0235,29.0301,61400.0
2013-07-09 09:50:00,44.38,44.44,44.36,44.37,34300.0,29.0301,29.0693,29.017,29.0235,34300.0
2013-07-09 09:55:00,44.38,44.55,44.34,44.54,83300.0,29.0301,29.1413,29.0039,29.1347,83300.0
2013-07-09 10:00:00,44.54,44.56,44.45,44.55,87800.0,29.1347,29.1478,29.0758,29.1413,87800.0
2013-07-09 10:05:00,44.54,44.55,44.46,44.48,64700.0,29.1347,29.1413,29.0824,29.0955,64700.0
2013-07-09 10:10:00,44.5,44.7,44.49,44.69,65700.0,29.1086,29.2394,29.102,29.2328,65700.0
2013-07-09 10:15:00,44.69,44.7,44.59,44.64,73600.0,29.2328,29.2394,29.1674,29.2001,73600.0
2013-07-09 10:20:00,44.66,44.72,44.62,44.62,34600.0,29.2132,29.2525,29.187,29.187,34600.0
2013-07-09 10:25:00,44.62,44.62,44.51,44.52,33400.0,29.187,29.187,29.1151,29.1216,33400.0
2013-07-09 10:30:00,44.51,44.55,44.49,44.51,46800.0,29.1151,29.1413,29.102,29.1151,46800.0
2013-07-09 10:35:00,44.51,44.59,44.51,44.52,29500.0,29.1151,29.1674,29.1151,29.1216,29500.0
2013-07-09 10:40:00,44.52,44.56,44.5,44.55,18400.0,29.1216,29.1478,29.1086,29.1413,18400.0
2013-07-09 10:45:00,44.56,44.66,44.55,44.64,40300.0,29.1478,29.2132,29.1413,29.2001,40300.0
2013-07-09 10:50:00,44.65,44.66,44.55,44.59,29200.0,29.2067,29.2132,29.1413,29.1674,29200.0
2013-07-09 10:55:00,44.6,44.62,44.57,44.57,73700.0,29.174,29.187,29.1543,29.1543,73700.0
2013-07-09 11:00:00,44.58,44.61,44.58,44.6,27300.0,29.1609,29.1805,29.1609,29.174,27300.0
2013-07-09 11:05:00,44.61,44.7,44.61,44.68,20200.0,29.1805,29.2394,29.1805,29.2263,20200.0
2013-07-09 11:10:00,44.68,44.71,44.66,44.7,22600.0,29.2263,29.2459,29.2132,29.2394,22600.0
2013-07-09 11:15:00,44.7,44.7,44.61,44.62,18100.0,29.2394,29.2394,29.1805,29.187,18100.0
2013-07-09 11:20:00,44.62,44.63,44.58,44.58,16300.0,29.187,29.1936,29.1609,29.1609,16300.0
2013-07-09 11:25:00,44.59,44.62,44.58,44.59,21500.0,29.1674,29.187,29.1609,29.1674,21500.0
2013-07-09 11:30:00,44.59,44.62,44.55,44.56,27100.0,29.1674,29.187,29.1413,29.1478,27100.0
2013-07-09 11:35:00,44.55,44.57,44.54,44.56,33200.0,29.1413,29.1543,29.1347,29.1478,33200.0
2013-07-09 11:40:00,44.56,44.56,44.55,44.56,15800.0,29.1478,29.1478,29.1413,29.1478,15800.0
2013-07-09 11:45:00,44.55,44.61,44.55,44.57,22600.0,29.1413,29.1805,29.1413,29.1543,22600.0
2013-07-09 11:50:00,44.57,44.59,44.53,44.55,22800.0,29.1543,29.1674,29.1282,29.1413,22800.0
2013-07-09 11:55:00,44.56,44.56,44.5,44.52,30500.0,29.1478,29.1478,29.1086,29.1216,30500.0
2013-07-09 12:00:00,44.52,44.53,44.5,44.51,18100.0,29.1216,29.1282,29.1086,29.1151,18100.0
2013-07-09 12:05:00,44.5,44.51,44.5,44.51,19900.0,29.1086,29.1151,29.1086,29.1151,19900.0
2013-07-09 12:10:00,44.51,44.58,44.51,44.55,20500.0,29.1151,29.1609,29.1151,29.1413,20500.0
2013-07-09 12:15:00,44.56,44.57,44.51,44.51,175000.0,29.1478,29.1543,29.1151,29.1151,175000.0
2013-07-09 12:20:00,44.51,44.55,44.49,44.55,70600.0,29.1151,29.1413,29.102,29.1413,70600.0
2013-07-09 12:25:00,44.55,44.63,44.55,44.63,24500.0,29.1413,29.1936,29.1413,29.1936,24500.0
2013-07-09 12:30:00,44.63,44.71,44.63,44.7,21300.0,29.1936,29.2459,29.1936,29.2394,21300.0
2013-07-09 12:35:00,44.7,44.77,44.69,44.72,25700.0,29.2394,29.2852,29.2328,29.2525,25700.0
2013-07-09 12:40:00,44.71,44.75,44.71,44.74,14200.0,29.2459,29.2721,29.2459,29.2655,14200.0
2013-07-09 12:45:00,44.75,44.76,44.72,44.74,19100.0,29.2721,29.2786,29.2525,29.2655,19100.0
2013-07-09 12:50:00,44.74,44.81,44.74,44.8,23700.0,29.2655,29.3113,29.2655,29.3048,23700.0
2013-07-09 12:55:00,44.8,44.86,44.8,44.82,20400.0,29.3048,29.344,29.3048,29.3179,20400.0
2013-07-09 13:00:00,44.82,44.88,44.78,44.79,51000.0,29.3179,29.3571,29.2917,29.2982,51000.0
2013-07-09 13:05:00,44.8,44.85,44.8,44.84,16700.0,29.3048,29.3375,29.3048,29.331,16700.0
2013-07-09 13:10:00,44.84,44.88,44.83,44.88,39200.0,29.331,29.3571,29.3244,29.3571,39200.0
2013-07-09 13:15:00,44.87,44.91,44.87,44.88,32300.0,29.3506,29.3767,29.3506,29.3571,32300.0
2013-07-09 13:20:00,44.88,44.93,44.87,44.93,18000.0,29.3571,29.3898,29.3506,29.3898,18000.0
2013-07-09 13:25:00,44.92,44.96,44.92,44.95,60900.0,29.3833,29.4094,29.3833,29.4029,60900.0
2013-07-09 13:30:00,44.94,44.96,44.78,44.79,61100.0,29.3964,29.4094,29.2917,29.2982,61100.0
2013-07-09 13:35:00,44.8,44.82,44.76,44.77,16500.0,29.3048,29.3179,29.2786,29.2852,16500.0
2013-07-09 13:40:00,44.76,44.77,44.69,44.69,30800.0,29.2786,29.2852,29.2328,29.2328,30800.0
2013-07-09 13:45:00,44.69,44.72,44.68,44.7,26700.0,29.2328,29.2525,29.2263,29.2394,26700.0
2013-07-09 13:50:00,44.69,44.71,44.69,44.69,11100.0,29.2328,29.2459,29.2328,29.2328,11100.0
2013-07-09 13:55:00,44.7,44.7,44.65,44.66,31300.0,29.2394,29.2394,29.2067,29.2132,31300.0
2013-07-09 14:00:00,44.65,44.65,44.59,44.59,31100.0,29.2067,29.2067,29.1674,29.1674,31100.0
2013-07-09 14:05:00,44.59,44.66,44.59,44.65,28600.0,29.1674,29.2132,29.1674,29.2067,28600.0
2013-07-09 14:10:00,44.65,44.66,44.62,44.63,36500.0,29.2067,29.2132,29.187,29.1936,36500.0
2013-07-09 14:15:00,44.63,44.63,44.59,44.61,24300.0,29.1936,29.1936,29.1674,29.1805,24300.0
2013-07-09 14:20:00,44.61,44.63,44.58,44.62,37500.0,29.1805,29.1936,29.1609,29.187,37500.0
2013-07-09 14:25:00,44.62,44.65,44.61,44.63,37600.0,29.187,29.2067,29.1805,29.1936,37600.0
2013-07-09 14:30:00,44.63,44.64,44.58,44.61,107200.0,29.1936,29.2001,29.1609,29.1805,107200.0
2013-07-09 14:35:00,44.61,44.7,44.6,44.7,49900.0,29.1805,29.2394,29.174,29.2394,49900.0
2013-07-09 14:40:00,44.7,44.72,44.69,44.72,11100.0,29.2394,29.2525,29.2328,29.2525,11100.0
2013-07-09 14:45:00,44.72,44.76,44.72,44.73,20200.0,29.2525,29.2786,29.2525,29.259,20200.0
2013-07-09 14:50:00,44.73,44.73,44.69,44.71,15800.0,29.259,29.259,29.2328,29.2459,15800.0
2013-07-09 14:55:00,44.71,44.73,44.65,44.65,22400.0,29.2459,29.259,29.2067,29.2067,22400.0
2013-07-09 15:00:00,44.66,44.69,44.65,44.67,41700.0,29.2132,29.2328,29.2067,29.2198,41700.0
2013-07-09 15:05:00,44.67,44.7,44.65,44.7,22800.0,29.2198,29.2394,29.2067,29.2394,22800.0
2013-07-09 15:10:00,44.7,44.71,44.63,44.64,70700.0,29.2394,29.2459,29.1936,29.2001,70700.0
2013-07-09 15:15:00,44.64,44.68,44.64,44.67,46000.0,29.2001,29.2263,29.2001,29.2198,46000.0
2013-07-09 15:20:00,44.68,44.7,44.68,44.7,32000.0,29.2263,29.2394,29.2263,29.2394,32000.0
2013-07-09 15:25:00,44.7,44.72,44.65,44.65,39000.0,29.2394,29.2525,29.2067,29.2067,39000.0
2013-07-09 15:30:00,44.65,44.66,44.59,44.65,58400.0,29.2067,29.2132,29.1674,29.2067,58400.0
2013-07-09 15:35:00,44.65,44.68,44.63,44.64,38000.0,29.2067,29.2263,29.1936,29.2001,38000.0
2013-07-09 15:40:00,44.65,44.65,44.6,44.6,77500.0,29.2067,29.2067,29.174,29.174,77500.0
2013-07-09 15:45:00,44.61,44.61,44.54,44.56,51100.0,29.1805,29.1805,29.1347,29.1478,51100.0
2013-07-09 15:50:00,44.56,44.56,44.49,44.55,63300.0,29.1478,29.1478,29.102,29.1413,63300.0
2013-07-09 15:55:00,44.55,44.63,44.54,44.61,105400.0,29.1413,29.1936,29.1347,29.1805,105400.0
2013-07-10 09:30:00,44.64,44.82,44.51,44.81,26700.0,29.2001,29.3179,29.1151,29.3113,26700.0
2013-07-10 09:35:00,44.84,44.92,44.84,44.88,24200.0,29.331,29.3833,29.331,29.3571,24200.0
2013-07-10 09:40:00,44.88,44.89,44.78,44.84,23400.0,29.3571,29.3637,29.2917,29.331,23400.0
2013-07-10 09:45:00,44.86,44.98,44.86,44.96,38000.0,29.344,29.4225,29.344,29.4094,38000.0
2013-07-10 09:50:00,44.95,44.98,44.94,44.98,29500.0,29.4029,29.4225,29.3964,29.4225,29500.0
2013-07-10 09:55:00,44.98,45.05,44.97,45.02,50700.0,29.4225,29.4683,29.416,29.4487,50700.0
2013-07-10 10:00:00,45.0,45.07,44.99,45.04,38700.0,29.4356,29.4814,29.4291,29.4618,38700.0
2013-07-10 10:05:00,45.03,45.1,45.03,45.03,13100.0,29.4552,29.501,29.4552,29.4552,13100.0
2013-07-10 10:10:00,45.03,45.08,45.03,45.06,31200.0,29.4552,29.4879,29.4552,29.4749,31200.0
2013-07-10 10:15:00,45.05,45.12,45.05,45.05,90700.0,29.4683,29.5141,29.4683,29.4683,90700.0
2013-07-10 10:20:00,45.04,45.11,45.01,45.1,48900.0,29.4618,29.5076,29.4422,29.501,48900.0
2013-07-10 10:25:00,45.1,45.13,45.06,45.06,47800.0,29.501,29.5207,29.4749,29.4749,47800.0
2013-07-10 10:30:00,45.07,45.11,45.05,45.1,186600.0,29.4814,29.5076,29.4683,29.501,186600.0
2013-07-10 10:35:00,45.11,45.13,45.08,45.13,39800.0,29.5076,29.5207,29.4879,29.5207,39800.0
2013-07-10 10:40:00,45.13,45.2,45.13,45.2,26600.0,29.5207,29.5664,29.5207,29.5664,26600.0
2013-07-10 10:45:00,45.2,45.23,45.17,45.23,35100.0,29.5664,29.5861,29.5468,29.5861,35100.0
2013-07-10 10:50:00,45.23,45.26,45.23,45.23,28400.0,29.5861,29.6057,29.5861,29.5861,28400.0
2013-07-10 10:55:00,45.23,45.26,45.2,45.25,20100.0,29.5861,29.6057,29.5664,29.5991,20100.0
2013-07-10 11:00:00,45.25,45.27,45.19,45.21,37300.0,29.5991,29.6122,29.5599,29.573,37300.0
2013-07-10 11:05:00,45.21,45.24,45.14,45.17,38400.0,29.573,29.5926,29.5272,29.5468,38400.0
2013-07-10 11:10:00,45.19,45.23,45.17,45.2,27900.0,29.5599,29.5861,29.5468,29.5664,27900.0
2013-07-10 11:15:00,45.2,45.26,45.19,45.26,11500.0,29.5664,29.6057,29.5599,29.6057,11500.0
2013-07-10 11:20:00,45.27,45.28,45.26,45.26,20300.0,29.6122,29.6188,29.6057,29.6057,20300.0
2013-07-10 11:25:00,45.26,45.27,45.24,45.26,18500.0,29.6057,29.6122,29.5926,29.6057,18500.0
2013-07-10 11:30:00,45.26,45.28,45.24,45.24,38000.0,29.6057,29.6188,29.5926,29.5926,38000.0
2013-07-10 11:35:00,45.24,45.25,45.21,45.22,28900.0,29.5926,29.5991,29.573,29.5795,28900.0
2013-07-10 11:40:00,45.22,45.33,45.21,45.26,70100.0,29.5795,29.6515,29.573,29.6057,70100.0
2013-07-10 11:45:00,45.26,45.27,45.21,45.26,18500.0,29.6057,29.6122,29.573,29.6057,18500.0
2013-07-10 11:50:00,45.27,45.33,45.27,45.33,15500.0,29.6122,29.6515,29.6122,29.6515,15500.0
2013-07-10 11:55:00,45.33,45.38,45.32,45.37,36900.0,29.6515,29.6842,29.6449,29.6776,36900.0
2013-07-10 12:00:00,45.36,45.36,45.25,45.28,18900.0,29.6711,29.6711,29.5991,29.6188,18900.0
2013-07-10 12:05:00,45.28,45.28,45.27,45.28,3900.0,29.6188,29.6188,29.6122,29.6188,3900.0
2013-07-10 12:10:00,45.29,45.32,45.29,45.32,5200.0,29.6253,29.6449,29.6253,29.6449,5200.0
2013-07-10 12:15:00,45.32,45.33,45.29,45.3,21700.0,29.6449,29.6515,29.6253,29.6319,21700.0
2013-07-10 12:20:00,45.31,45.32,45.31,45.32,5500.0,29.6384,29.6449,29.6384,29.6449,5500.0
2013-07-10 12:25:00,45.32,45.32,45.28,45.28,14200.0,29.6449,29.6449,29.6188,29.6188,14200.0
2013-07-10 12:30:00,45.27,45.3,45.27,45.3,8500.0,29.6122,29.6319,29.6122,29.6319,8500.0
2013-07-10 12:35:00,45.3,45.36,45.3,45.35,19100.0,29.6319,29.6711,29.6319,29.6646,19100.0
2013-07-10 12:40:00,45.35,45.35,45.32,45.35,17200.0,29.6646,29.6646,29.6449,29.6646,17200.0
2013-07-10 12:45:00,45.34,45.38,45.33,45.37,21400.0,29.658,29.6842,29.6515,29.6776,21400.0
2013-07-10 12:50:00,45.37,45.38,45.33,45.34,22300.0,29.6776,29.6842,29.6515,29.658,22300.0
2013-07-10 12:55:00,45.34,45.36,45.32,45.36,19800.0,29.658,29.6711,29.6449,29.6711,19800.0
2013-07-10 13:00:00,45.35,45.36,45.33,45.35,27800.0,29.6646,29.6711,29.6515,29.6646,27800.0
2013-07-10 13:05:00,45.35,45.38,45.34,45.36,15400.0,29.6646,29.6842,29.658,29.6711,15400.0
2013-07-10 13:10:00,45.35,45.39,45.35,45.38,12800.0,29.6646,29.6907,29.6646,29.6842,12800.0
2013-07-10 13:15:00,45.38,45.38,45.35,45.35,22500.0,29.6842,29.6842,29.6646,29.6646,22500.0
2013-07-10 13:20:00,45.35,45.35,45.34,45.35,21500.0,29.6646,29.6646,29.658,29.6646,21500.0
2013-07-10 13:25:00,45.34,45.37,45.34,45.37,19100.0,29.658,29.6776,29.658,29.6776,19100.0
2013-07-10 13:30:00,45.38,45.38,45.36,45.37,14200.0,29.6842,29.6842,29.6711,29.6776,14200.0
2013-07-10 13:35:00,45.37,45.41,45.37,45.39,39300.0,29.6776,29.7038,29.6776,29.6907,39300.0
2013-07-10 13:40:00,45.39,45.4,45.36,45.36,14400.0,29.6907,29.6973,29.6711,29.6711,14400.0
2013-07-10 13:45:00,45.36,45.36,45.34,45.36,8400.0,29.6711,29.6711,29.658,29.6711,8400.0
2013-07-10 13:50:00,45.36,45.42,45.36,45.41,25700.0,29.6711,29.7103,29.6711,29.7038,25700.0
2013-07-10 13:55:00,45.41,45.44,45.39,45.39,34400.0,29.7038,29.7234,29.6907,29.6907,34400.0
2013-07-10 14:00:00,45.38,45.65,45.37,45.59,115400.0,29.6842,29.8608,29.6776,29.8215,115400.0
2013-07-10 14:05:00,45.59,45.59,45.43,45.49,62700.0,29.8215,29.8215,29.7169,29.7561,62700.0
2013-07-10 14:10:00,45.47,45.55,45.4,45.55,59000.0,29.7431,29.7954,29.6973,29.7954,59000.0
2013-07-10 14:15:00,45.55,45.62,45.5,45.6,36600.0,29.7954,29.8412,29.7627,29.8281,36600.0
2013-07-10 14:20:00,45.6,45.62,45.51,45.53,41500.0,29.8281,29.8412,29.7692,29.7823,41500.0
2013-07-10 14:25:00,45.53,45.54,45.37,45.39,31600.0,29.7823,29.7888,29.6776,29.6907,31600.0
2013-07-10 14:30:00,45.4,45.41,45.34,45.34,31300.0,29.6973,29.7038,29.658,29.658,31300.0
2013-07-10 14:35:00,45.34,45.36,45.26,45.28,24700.0,29.658,29.6711,29.6057,29.6188,24700.0
2013-07-10 14:40:00,45.29,45.37,45.29,45.35,23100.0,29.6253,29.6776,29.6253,29.6646,23100.0
2013-07-10 14:45:00,45.35,45.36,45.21,45.26,24200.0,29.6646,29.6711,29.573,29.6057,24200.0
2013-07-10 14:50:00,45.26,45.34,45.24,45.27,41200.0,29.6057,29.658,29.5926,29.6122,41200.0
2013-07-10 14:55:00,45.28,45.33,45.27,45.3,22200.0,29.6188,29.6515,29.6122,29.6319,22200.0
2013-07-10 15:00:00,45.31,45.32,45.22,45.22,80800.0,29.6384,29.6449,29.5795,29.5795,80800.0
2013-07-10 15:05:00,45.22,45.23,45.13,45.13,37700.0,29.5795,29.5861,29.5207,29.5207,37700.0
2013-07-10 15:10:00,45.13,45.15,45.09,45.11,48200.0,29.5207,29.5337,29.4945,29.5076,48200.0
2013-07-10 15:15:00,45.11,45.2,45.11,45.2,24300.0,29.5076,29.5664,29.5076,29.5664,24300.0
2013-07-10 15:20:00,45.2,45.25,45.2,45.25,29300.0,29.5664,29.5991,29.5664,29.5991,29300.0
2013-07-10 15:25:00,45.25,45.32,45.25,45.28,50200.0,29.5991,29.6449,29.5991,29.6188,50200.0
2013-07-10 15:30:00,45.28,45.28,45.19,45.21,58900.0,29.6188,29.6188,29.5599,29.573,58900.0
2013-07-10 15:35:00,45.21,45.21,45.18,45.18,34100.0,29.573,29.573,29.5534,29.5534,34100.0
2013-07-10 15:40:00,45.19,45.3,45.19,45.3,61500.0,29.5599,29.6319,29.5599,29.6319,61500.0
2013-07-10 15:45:00,45.29,45.33,45.24,45.26,86600.0,29.6253,29.6515,29.5926,29.6057,86600.0
2013-07-10 15:50:00,45.26,45.29,45.23,45.27,96100.0,29.6057,29.6253,29.5861,29.6122,96100.0
2013-07-10 15:55:00,45.28,45.34,45.28,45.31,147300.0,29.6188,29.658,29.6188,29.6384,147300.0
2013-07-11 09:30:00,45.69,45.94,45.69,45.9,85300.0,29.887,30.0505,29.887,30.0243,85300.0
2013-07-11 09:35:00,45.89,45.98,45.87,45.96,40400.0,30.0178,30.0767,30.0047,30.0636,40400.0
2013-07-11 09:40:00,45.95,45.97,45.84,45.84,40500.0,30.057,30.0701,29.9851,29.9851,40500.0
2013-07-11 09:45:00,45.85,45.87,45.77,45.82,44300.0,29.9916,30.0047,29.9393,29.972,44300.0
2013-07-11 09:50:00,45.81,45.82,45.78,45.79,52100.0,29.9655,29.972,29.9458,29.9524,52100.0
2013-07-11 09:55:00,45.8,45.82,45.74,45.75,25000.0,29.9589,29.972,29.9197,29.9262,25000.0
2013-07-11 10:00:00,45.76,45.77,45.54,45.54,83100.0,29.9327,29.9393,29.7888,29.7888,83100.0
2013-07-11 10:05:00,45.54,45.64,45.49,45.64,32300.0,29.7888,29.8543,29.7561,29.8543,32300.0
2013-07-11 10:10:00,45.65,45.7,45.61,45.68,23700.0,29.8608,29.8935,29.8346,29.8804,23700.0
2013-07-11 10:15:00,45.69,45.75,45.66,45.66,25100.0,29.887,29.9262,29.8673,29.8673,25100.0
2013-07-11 10:20:00,45.66,45.69,45.63,45.66,20300.0,29.8673,29.887,29.8477,29.8673,20300.0
2013-07-11 10:25:00,45.67,45.73,45.66,45.73,24600.0,29.8739,29.9131,29.8673,29.9131,24600.0
2013-07-11 10:30:00,45.73,45.73,45.59,45.59,25700.0,29.9131,29.9131,29.8215,29.8215,25700.0
2013-07-11 10:35:00,45.59,45.6,45.5,45.5,28200.0,29.8215,29.8281,29.7627,29.7627,28200.0
2013-07-11 10:40:00,45.5,45.58,45.5,45.52,35100.0,29.7627,29.815,29.7627,29.7758,35100.0
2013-07-11 10:45:00,45.51,45.53,45.47,45.49,24500.0,29.7692,29.7823,29.7431,29.7561,24500.0
2013-07-11 10:50:00,45.5,45.52,45.45,45.52,25300.0,29.7627,29.7758,29.73,29.7758,25300.0
2013-07-11 10:55:00,45.51,45.52,45.46,45.47,11500.0,29.7692,29.7758,29.7365,29.7431,11500.0
2013-07-11 11:00:00,45.48,45.53,45.48,45.5,16100.0,29.7496,29.7823,29.7496,29.7627,16100.0
2013-07-11 11:05:00,45.5,45.5,45.47,45.5,26300.0,29.7627,29.7627,29.7431,29.7627,26300.0
2013-07-11 11:10:00,45.5,45.51,45.5,45.5,16900.0,29.7627,29.7692,29.7627,29.7627,16900.0
2013-07-11 11:15:00,45.5,45.5,45.45,45.47,12400.0,29.7627,29.7627,29.73,29.7431,12400.0
2013-07-11 11:20:00,45.47,45.5,45.45,45.5,20900.0,29.7431,29.7627,29.73,29.7627,20900.0
2013-07-11 11:25:00,45.5,45.51,45.46,45.5,16500.0,29.7627,29.7692,29.7365,29.7627,16500.0
2013-07-11 11:30:00,45.5,45.51,45.45,45.46,20000.0,29.7627,29.7692,29.73,29.7365,20000.0
2013-07-11 11:35:00,45.46,45.5,45.46,45.5,21500.0,29.7365,29.7627,29.7365,29.7627,21500.0
2013-07-11 11:40:00,45.49,45.62,45.49,45.58,17400.0,29.7561,29.8412,29.7561,29.815,17400.0
2013-07-11 11:45:00,45.58,45.6,45.55,45.55,36300.0,29.815,29.8281,29.7954,29.7954,36300.0
2013-07-11 11:50:00,45.55,45.55,45.55,45.55,16200.0,29.7954,29.7954,29.7954,29.7954,16200.0
2013-07-11 11:55:00,45.54,45.55,45.54,45.55,14900.0,29.7888,29.7954,29.7888,29.7954,14900.0
2013-07-11 12:00:00,45.55,45.55,45.54,45.55,12200.0,29.7954,29.7954,29.7888,29.7954,12200.0
2013-07-11 12:05:00,45.55,45.55,45.5,45.5,17800.0,29.7954,29.7954,29.7627,29.7627,17800.0
2013-07-11 12:10:00,45.5,45.51,45.49,45.49,15300.0,29.7627,29.7692,29.7561,29.7561,15300.0
2013-07-11 12:15:00,45.48,45.49,45.45,45.49,8800.0,29.7496,29.7561,29.73,29.7561,8800.0
2013-07-11 12:20:00,45.5,45.52,45.5,45.52,8000.0,29.7627,29.7758,29.7627,29.7758,8000.0
2013-07-11 12:25:00,45.52,45.52,45.48,45.48,12200.0,29.7758,29.7758,29.7496,29.7496,12200.0
2013-07-11 12:30:00,45.47,45.5,45.47,45.49,9100.0,29.7431,29.7627,29.7431,29.7561,9100.0
2013-07-11 12:35:00,45.5,45.51,45.47,45.47,15300.0,29.7627,29.7692,29.7431,29.7431,15300.0
2013-07-11 12:40:00,45.47,45.51,45.47,45.51,10500.0,29.7431,29.7692,29.7431,29.7692,10500.0
2013-07-11 12:45:00,45.51,45.52,45.47,45.47,10800.0,29.7692,29.7758,29.7431,29.7431,10800.0
2013-07-11 12:50:00,45.47,45.51,45.47,45.5,10200.0,29.7431,29.7692,29.7431,29.7627,10200.0
2013-07-11 12:55:00,45.5,45.51,45.47,45.48,9600.0,29.7627,29.7692,29.7431,29.7496,9600.0
2013-07-11 13:00:00,45.48,45.51,45.47,45.5,13500.0,29.7496,29.7692,29.7431,29.7627,13500.0
2013-07-11 13:05:00,45.51,45.51,45.48,45.5,12000.0,29.7692,29.7692,29.7496,29.7627,12000.0
2013-07-11 13:10:00,45.5,45.51,45.49,45.49,10400.0,29.7627,29.7692,29.7561,29.7561,10400.0
2013-07-11 13:15:00,45.49,45.51,45.48,45.5,9000.0,29.7561,29.7692,29.7496,29.7627,9000.0
2013-07-11 13:20:00,45.5,45.51,45.47,45.47,17800.0,29.7627,29.7692,29.7431,29.7431,17800.0
2013-07-11 13:25:00,45.47,45.47,45.44,45.46,9200.0,29.7431,29.7431,29.7234,29.7365,9200.0
2013-07-11 13:30:00,45.46,45.47,45.43,45.43,12900.0,29.7365,29.7431,29.7169,29.7169,12900.0
2013-07-11 13:35:00,45.43,45.5,45.43,45.5,9600.0,29.7169,29.7627,29.7169,29.7627,9600.0
2013-07-11 13:40:00,45.5,45.5,45.48,45.49,13200.0,29.7627,29.7627,29.7496,29.7561,13200.0
2013-07-11 13:45:00,45.5,45.51,45.5,45.5,9800.0,29.7627,29.7692,29.7627,29.7627,9800.0
2013-07-11 13:50:00,45.5,45.52,45.5,45.52,11700.0,29.7627,29.7758,29.7627,29.7758,11700.0
2013-07-11 13:55:00,45.52,45.53,45.47,45.49,28900.0,29.7758,29.7823,29.7431,29.7561,28900.0
2013-07-11 14:00:00,45.5,45.51,45.5,45.5,17700.0,29.7627,29.7692,29.7627,29.7627,17700.0
2013-07-11 14:05:00,45.5,45.51,45.49,45.5,15700.0,29.7627,29.7692,29.7561,29.7627,15700.0
2013-07-11 14:10:00,45.51,45.51,45.49,45.5,22100.0,29.7692,29.7692,29.7561,29.7627,22100.0
2013-07-11 14:15:00,45.5,45.51,45.49,45.49,16900.0,29.7627,29.7692,29.7561,29.7561,16900.0
2013-07-11 14:20:00,45.49,45.52,45.48,45.5,24900.0,29.7561,29.7758,29.7496,29.7627,24900.0
2013-07-11 14:25:00,45.5,45.53,45.49,45.53,56000.0,29.7627,29.7823,29.7561,29.7823,56000.0
2013-07-11 14:30:00,45.53,45.55,45.52,45.53,36500.0,29.7823,29.7954,29.7758,29.7823,36500.0
2013-07-11 14:35:00,45.53,45.58,45.53,45.58,17900.0,29.7823,29.815,29.7823,29.815,17900.0
2013-07-11 14:40:00,45.58,45.63,45.58,45.61,30700.0,29.815,29.8477,29.815,29.8346,30700.0
2013-07-11 14:45:00,45.62,45.67,45.62,45.64,15300.0,29.8412,29.8739,29.8412,29.8543,15300.0
2013-07-11 14:50:00,45.65,45.7,45.65,45.69,15000.0,29.8608,29.8935,29.8608,29.887,15000.0
2013-07-11 14:55:00,45.68,45.68,45.64,45.68,12600.0,29.8804,29.8804,29.8543,29.8804,12600.0
2013-07-11 15:00:00,45.68,45.69,45.65,45.65,18100.0,29.8804,29.887,29.8608,29.8608,18100.0
2013-07-11 15:05:00,45.64,45.65,45.6,45.6,22400.0,29.8543,29.8608,29.8281,29.8281,22400.0
2013-07-11 15:10:00,45.61,45.67,45.61,45.67,20600.0,29.8346,29.8739,29.8346,29.8739,20600.0
2013-07-11 15:15:00,45.68,45.69,45.67,45.69,17600.0,29.8804,29.887,29.8739,29.887,17600.0
2013-07-11 15:20:00,45.69,45.76,45.69,45.76,22600.0,29.887,29.9327,29.887,29.9327,22600.0
2013-07-11 15:25:00,45.76,45.77,45.73,45.76,21100.0,29.9327,29.9393,29.9131,29.9327,21100.0
2013-07-11 15:30:00,45.75,45.75,45.69,45.74,43500.0,29.9262,29.9262,29.887,29.9197,43500.0
2013-07-11 15:35:00,45.74,45.75,45.73,45.74,27600.0,29.9197,29.9262,29.9131,29.9197,27600.0
2013-07-11 15:40:00,45.74,45.81,45.74,45.81,35000.0,29.9197,29.9655,29.9197,29.9655,35000.0
2013-07-11 15:45:00,45.81,45.82,45.76,45.77,63300.0,29.9655,29.972,29.9327,29.9393,63300.0
2013-07-11 15:50:00,45.77,45.77,45.71,45.74,74900.0,29.9393,29.9393,29.9,29.9197,74900.0
2013-07-11 15:55:00,45.73,45.77,45.72,45.74,150800.0,29.9131,29.9393,29.9066,29.9197,150800.0
2013-07-12 09:30:00,45.78,45.9,45.7,45.83,30800.0,29.9458,30.0243,29.8935,29.9785,30800.0
2013-07-12 09:35:00,45.81,45.92,45.7,45.92,26200.0,29.9655,30.0374,29.8935,30.0374,26200.0
2013-07-12 09:40:00,45.95,45.95,45.79,45.83,67000.0,30.057,30.057,29.9524,29.9785,67000.0
2013-07-12 09:45:00,45.85,45.92,45.84,45.89,16200.0,29.9916,30.0374,29.9851,30.0178,16200.0
2013-07-12 09:50:00,45.9,45.95,45.89,45.91,20600.0,30.0243,30.057,30.0178,30.0309,20600.0
2013-07-12 09:55:00,45.91,45.91,45.85,45.91,58400.0,30.0309,30.0309,29.9916,30.0309,58400.0
2013-07-12 10:00:00,45.91,45.91,45.82,45.87,35900.0,30.0309,30.0309,29.972,30.0047,35900.0
2013-07-12 10:05:00,45.87,45.89,45.79,45.79,38300.0,30.0047,30.0178,29.9524,29.9524,38300.0
2013-07-12 10:10:00,45.8,45.89,45.79,45.83,23000.0,29.9589,30.0178,29.9524,29.9785,23000.0
2013-07-12 10:15:00,45.83,45.85,45.8,45.83,16500.0,29.9785,29.9916,29.9589,29.9785,16500.0
2013-07-12 10:20:00,45.83,45.91,45.82,45.86,26400.0,29.9785,30.0309,29.972,29.9982,26400.0
2013-07-12 10:25:00,45.87,45.88,45.79,45.86,38900.0,30.0047,30.0112,29.9524,29.9982,38900.0
2013-07-12 10:30:00,45.86,45.89,45.78,45.78,29500.0,29.9982,30.0178,29.9458,29.9458,29500.0
2013-07-12 10:35:00,45.78,45.8,45.74,45.75,19600.0,29.9458,29.9589,29.9197,29.9262,19600.0
2013-07-12 10:40:00,45.75,45.8,45.74,45.8,17500.0,29.9262,29.9589,29.9197,29.9589,17500.0
2013-07-12 10:45:00,45.8,45.8,45.76,45.76,16900.0,29.9589,29.9589,29.9327,29.9327,16900.0
2013-07-12 10:50:00,45.75,45.75,45.72,45.74,14400.0,29.9262,29.9262,29.9066,29.9197,14400.0
2013-07-12 10:55:00,45.74,45.8,45.74,45.75,12800.0,29.9197,29.9589,29.9197,29.9262,12800.0
2013-07-12 11:00:00,45.76,45.81,45.76,45.79,21700.0,29.9327,29.9655,29.9327,29.9524,21700.0
2013-07-12 11:05:00,45.79,45.8,45.77,45.79,11100.0,29.9524,29.9589,29.9393,29.9524,11100.0
2013-07-12 11:10:00,45.8,45.8,45.79,45.8,16000.0,29.9589,29.9589,29.9524,29.9589,16000.0
2013-07-12 11:15:00,45.8,45.8,45.76,45.77,12900.0,29.9589,29.9589,29.9327,29.9393,12900.0
2013-07-12 11:20:00,45.76,45.77,45.74,45.75,5500.0,29.9327,29.9393,29.9197,29.9262,5500.0
2013-07-12 11:25:00,45.75,45.76,45.7,45.71,13100.0,29.9262,29.9327,29.8935,29.9,13100.0
2013-07-12 11:30:00,45.71,45.75,45.71,45.74,10000.0,29.9,29.9262,29.9,29.9197,10000.0
2013-07-12 11:35:00,45.74,45.75,45.71,45.74,13900.0,29.9197,29.9262,29.9,29.9197,13900.0
2013-07-12 11:40:00,45.74,45.76,45.74,45.75,7800.0,29.9197,29.9327,29.9197,29.9262,7800.0
2013-07-12 11:45:00,45.75,45.75,45.71,45.75,7900.0,29.9262,29.9262,29.9,29.9262,7900.0
2013-07-12 11:50:00,45.75,45.75,45.71,45.71,8500.0,29.9262,29.9262,29.9,29.9,8500.0
2013-07-12 11:55:00,45.72,45.76,45.72,45.75,8000.0,29.9066,29.9327,29.9066,29.9262,8000.0
2013-07-12 12:00:00,45.75,45.76,45.75,45.76,5900.0,29.9262,29.9327,29.9262,29.9327,5900.0
2013-07-12 12:05:00,45.76,45.77,45.72,45.73,15700.0,29.9327,29.9393,29.9066,29.9131,15700.0
2013-07-12 12:10:00,45.73,45.73,45.67,45.69,41700.0,29.9131,29.9131,29.8739,29.887,41700.0
2013-07-12 12:15:00,45.67,45.7,45.67,45.69,7200.0,29.8739,29.8935,29.8739,29.887,7200.0
2013-07-12 12:20:00,45.69,45.71,45.61,45.61,49200.0,29.887,29.9,29.8346,29.8346,49200.0
2013-07-12 12:25:00,45.61,45.69,45.6,45.67,14700.0,29.8346,29.887,29.8281,29.8739,14700.0
2013-07-12 12:30:00,45.68,45.69,45.66,45.66,9700.0,29.8804,29.887,29.8673,29.8673,9700.0
2013-07-12 12:35:00,45.67,45.69,45.67,45.68,8400.0,29.8739,29.887,29.8739,29.8804,8400.0
2013-07-12 12:40:00,45.68,45.71,45.67,45.68,26000.0,29.8804,29.9,29.8739,29.8804,26000.0
2013-07-12 12:45:00,45.68,45.69,45.66,45.69,10900.0,29.8804,29.887,29.8673,29.887,10900.0
2013-07-12 12:50:00,45.69,45.71,45.69,45.7,12100.0,29.887,29.9,29.887,29.8935,12100.0
2013-07-12 12:55:00,45.7,45.7,45.67,45.69,11100.0,29.8935,29.8935,29.8739,29.887,11100.0
2013-07-12 13:00:00,45.68,45.69,45.6,45.6,18800.0,29.8804,29.887,29.8281,29.8281,18800.0
2013-07-12 13:05:00,45.6,45.65,45.6,45.62,6300.0,29.8281,29.8608,29.8281,29.8412,6300.0
2013-07-12 13:10:00,45.61,45.62,45.58,45.58,10200.0,29.8346,29.8412,29.815,29.815,10200.0
2013-07-12 13:15:00,45.59,45.65,45.59,45.65,12600.0,29.8215,29.8608,29.8215,29.8608,12600.0
2013-07-12 13:20:00,45.65,45.69,45.65,45.69,8400.0,29.8608,29.887,29.8608,29.887,8400.0
2013-07-12 13:25:00,45.69,45.7,45.66,45.66,7400.0,29.887,29.8935,29.8673,29.8673,7400.0
2013-07-12 13:30:00,45.67,45.7,45.66,45.69,13400.0,29.8739,29.8935,29.8673,29.887,13400.0
2013-07-12 13:35:00,45.7,45.7,45.68,45.69,11300.0,29.8935,29.8935,29.8804,29.887,11300.0
2013-07-12 13:40:00,45.69,45.7,45.67,45.68,10100.0,29.887,29.8935,29.8739,29.8804,10100.0
2013-07-12 13:45:00,45.68,45.68,45.62,45.68,60000.0,29.8804,29.8804,29.8412,29.8804,60000.0
2013-07-12 13:50:00,45.69,45.71,45.69,45.7,13200.0,29.887,29.9,29.887,29.8935,13200.0
2013-07-12 13:55:00,45.7,45.7,45.66,45.66,9000.0,29.8935,29.8935,29.8673,29.8673,9000.0
2013-07-12 14:00:00,45.66,45.7,45.66,45.7,19300.0,29.8673,29.8935,29.8673,29.8935,19300.0
2013-07-12 14:05:00,45.7,45.7,45.63,45.64,22900.0,29.8935,29.8935,29.8477,29.8543,22900.0
2013-07-12 14:10:00,45.63,45.63,45.6,45.62,13900.0,29.8477,29.8477,29.8281,29.8412,13900.0
2013-07-12 14:15:00,45.63,45.63,45.59,45.59,18000.0,29.8477,29.8477,29.8215,29.8215,18000.0
2013-07-12 14:20:00,45.59,45.69,45.59,45.68,13100.0,29.8215,29.887,29.8215,29.8804,13100.0
2013-07-12 14:25:00,45.68,45.69,45.64,45.65,18600.0,29.8804,29.887,29.8543,29.8608,18600.0
2013-07-12 14:30:00,45.64,45.65,45.63,45.64,12900.0,29.8543,29.8608,29.8477,29.8543,12900.0
2013-07-12 14:35:00,45.64,45.64,45.59,45.62,10700.0,29.8543,29.8543,29.8215,29.8412,10700.0
2013-07-12 14:40:00,45.63,45.66,45.62,45.63,15800.0,29.8477,29.8673,29.8412,29.8477,15800.0
2013-07-12 14:45:00,45.63,45.65,45.63,45.65,8500.0,29.8477,29.8608,29.8477,29.8608,8500.0
2013-07-12 14:50:00,45.65,45.68,45.64,45.68,6200.0,29.8608,29.8804,29.8543,29.8804,6200.0
2013-07-12 14:55:00,45.67,45.7,45.67,45.69,13100.0,29.8739,29.8935,29.8739,29.887,13100.0
2013-07-12 15:00:00,45.69,45.7,45.65,45.65,15500.0,29.887,29.8935,29.8608,29.8608,15500.0
2013-07-12 15:05:00,45.65,45.65,45.63,45.64,11500.0,29.8608,29.8608,29.8477,29.8543,11500.0
2013-07-12 15:10:00,45.65,45.67,45.65,45.66,22800.0,29.8608,29.8739,29.8608,29.8673,22800.0
2013-07-12 15:15:00,45.67,45.7,45.67,45.7,12200.0,29.8739,29.8935,29.8739,29.8935,12200.0
2013-07-12 15:20:00,45.69,45.7,45.67,45.68,25800.0,29.887,29.8935,29.8739,29.8804,25800.0
2013-07-12 15:25:00,45.68,45.69,45.67,45.69,20200.0,29.8804,29.887,29.8739,29.887,20200.0
2013-07-12 15:30:00,45.69,45.7,45.69,45.7,24700.0,29.887,29.8935,29.887,29.8935,24700.0
2013-07-12 15:35:00,45.7,45.7,45.68,45.7,30000.0,29.8935,29.8935,29.8804,29.8935,30000.0
2013-07-12 15:40:00,45.7,45.7,45.69,45.7,42800.0,29.8935,29.8935,29.887,29.8935,42800.0
2013-07-12 15:45:00,45.71,45.73,45.69,45.7,126700.0,29.9,29.9131,29.887,29.8935,126700.0
2013-07-12 15:50:00,45.7,45.72,45.69,45.7,71200.0,29.8935,29.9066,29.887,29.8935,71200.0
2013-07-12 15:55:00,45.7,45.74,45.69,45.72,111600.0,29.8935,29.9197,29.887,29.9066,111600.0
2013-07-15 09:30:00,45.7,45.9,45.68,45.86,32700.0,29.8935,30.0243,29.8804,29.9982,32700.0
2013-07-15 09:35:00,45.84,45.86,45.78,45.82,14200.0,29.9851,29.9982,29.9458,29.972,14200.0
2013-07-15 09:40:00,45.83,45.86,45.78,45.8,31500.0,29.9785,29.9982,29.9458,29.9589,31500.0
2013-07-15 09:45:00,45.8,45.8,45.75,45.8,19400.0,29.9589,29.9589,29.9262,29.9589,19400.0
2013-07-15 09:50:00,45.8,45.99,45.76,45.99,36300.0,29.9589,30.0832,29.9327,30.0832,36300.0
2013-07-15 09:55:00,45.99,46.0,45.96,45.98,22300.0,30.0832,30.0897,30.0636,30.0767,22300.0
2013-07-15 10:00:00,45.99,45.99,45.93,45.97,21400.0,30.0832,30.0832,30.044,30.0701,21400.0
2013-07-15 10:05:00,45.98,46.1,45.98,46.0,34400.0,30.0767,30.1552,30.0767,30.0897,34400.0
2013-07-15 10:10:00,45.98,46.1,45.94,45.94,29600.0,30.0767,30.1552,30.0505,30.0505,29600.0
2013-07-15 10:15:00,45.95,45.95,45.92,45.94,11800.0,30.057,30.057,30.0374,30.0505,11800.0
2013-07-15 10:20:00,45.95,45.96,45.84,45.88,28500.0,30.057,30.0636,29.9851,30.0112,28500.0
2013-07-15 10:25:00,45.89,45.95,45.89,45.95,17000.0,30.0178,30.057,30.0178,30.057,17000.0
2013-07-15 10:30:00,45.95,45.98,45.95,45.95,32000.0,30.057,30.0767,30.057,30.057,32000.0
2013-07-15 10:35:00,45.96,46.03,45.96,46.03,13200.0,30.0636,30.1094,30.0636,30.1094,13200.0
2013-07-15 10:40:00,46.03,46.05,45.96,45.97,17500.0,30.1094,30.1224,30.0636,30.0701,17500.0
2013-07-15 10:45:00,45.97,46.06,45.97,46.06,21500.0,30.0701,30.129,30.0701,30.129,21500.0
2013-07-15 10:50:00,46.07,46.11,46.06,46.08,19200.0,30.1355,30.1617,30.129,30.1421,19200.0
2013-07-15 10:55:00,46.08,46.14,46.08,46.13,38300.0,30.1421,30.1813,30.1421,30.1748,38300.0
2013-07-15 11:00:00,46.12,46.17,46.12,46.17,23000.0,30.1682,30.2009,30.1682,30.2009,23000.0
2013-07-15 11:05:00,46.18,46.25,46.17,46.23,40900.0,30.2075,30.2533,30.2009,30.2402,40900.0
2013-07-15 11:10:00,46.24,46.28,46.21,46.22,26500.0,30.2467,30.2729,30.2271,30.2336,26500.0
2013-07-15 11:15:00,46.22,46.23,46.13,46.15,11300.0,30.2336,30.2402,30.1748,30.1879,11300.0
2013-07-15 11:20:00,46.16,46.21,46.15,46.16,21300.0,30.1944,30.2271,30.1879,30.1944,21300.0
2013-07-15 11:25:00,46.15,46.2,46.15,46.17,15400.0,30.1879,30.2206,30.1879,30.2009,15400.0
2013-07-15 11:30:00,46.17,46.19,46.16,46.17,76800.0,30.2009,30.214,30.1944,30.2009,76800.0
2013-07-15 11:35:00,46.17,46.18,46.13,46.16,28700.0,30.2009,30.2075,30.1748,30.1944,28700.0
2013-07-15 11:40:00,46.16,46.17,46.15,46.16,29600.0,30.1944,30.2009,30.1879,30.1944,29600.0
2013-07-15 11:45:00,46.16,46.16,46.07,46.07,9900.0,30.1944,30.1944,30.1355,30.1355,9900.0
2013-07-15 11:50:00,46.08,46.09,46.05,46.05,15100.0,30.1421,30.1486,30.1224,30.1224,15100.0
2013-07-15 11:55:00,46.05,46.06,45.99,46.01,23700.0,30.1224,30.129,30.0832,30.0963,23700.0
2013-07-15 12:00:00,46.01,46.04,45.98,45.99,24800.0,30.0963,30.1159,30.0767,30.0832,24800.0
2013-07-15 12:05:00,45.99,46.0,45.95,45.95,17000.0,30.0832,30.0897,30.057,30.057,17000.0
2013-07-15 12:10:00,45.96,46.01,45.96,46.0,15500.0,30.0636,30.0963,30.0636,30.0897,15500.0
2013-07-15 12:15:00,46.0,46.01,45.98,46.0,21000.0,30.0897,30.0963,30.0767,30.0897,21000.0
2013-07-15 12:20:00,46.0,46.01,45.97,46.01,11100.0,30.0897,30.0963,30.0701,30.0963,11100.0
2013-07-15 12:25:00,46.01,46.01,45.96,45.96,9400.0,30.0963,30.0963,30.0636,30.0636,9400.0
2013-07-15 12:30:00,45.97,46.0,45.97,46.0,10600.0,30.0701,30.0897,30.0701,30.0897,10600.0
2013-07-15 12:35:00,45.99,46.01,45.94,45.95,18800.0,30.0832,30.0963,30.0505,30.057,18800.0
2013-07-15 12:40:00,45.96,46.0,45.96,45.99,26600.0,30.0636,30.0897,30.0636,30.0832,26600.0
2013-07-15 12:45:00,45.99,46.0,45.97,45.98,14400.0,30.0832,30.0897,30.0701,30.0767,14400.0
2013-07-15 12:50:00,45.99,46.01,45.93,45.93,22200.0,30.0832,30.0963,30.044,30.044,22200.0
2013-07-15 12:55:00,45.93,46.0,45.93,46.0,12500.0,30.044,30.0897,30.044,30.0897,12500.0
2013-07-15 13:00:00,46.0,46.0,45.95,45.96,13200.0,30.0897,30.0897,30.057,30.0636,13200.0
2013-07-15 13:05:00,45.97,46.0,45.94,45.99,19200.0,30.0701,30.0897,30.0505,30.0832,19200.0
2013-07-15 13:10:00,45.98,46.0,45.92,45.95,235800.0,30.0767,30.0897,30.0374,30.057,235800.0
2013-07-15 13:15:00,45.96,45.96,45.91,45.91,19100.0,30.0636,30.0636,30.0309,30.0309,19100.0
2013-07-15 13:20:00,45.92,45.93,45.88,45.89,26400.0,30.0374,30.044,30.0112,30.0178,26400.0
2013-07-15 13:25:00,45.9,45.91,45.89,45.89,14400.0,30.0243,30.0309,30.0178,30.0178,14400.0
2013-07-15 13:30:00,45.9,45.92,45.89,45.9,12300.0,30.0243,30.0374,30.0178,30.0243,12300.0
2013-07-15 13:35:00,45.91,45.98,45.91,45.96,17800.0,30.0309,30.0767,30.0309,30.0636,17800.0
2013-07-15 13:40:00,45.96,46.03,45.96,46.02,32800.0,30.0636,30.1094,30.0636,30.1028,32800.0
2013-07-15 13:45:00,46.03,46.09,46.03,46.03,28400.0,30.1094,30.1486,30.1094,30.1094,28400.0
2013-07-15 13:50:00,46.03,46.08,46.03,46.08,11600.0,30.1094,30.1421,30.1094,30.1421,11600.0
2013-07-15 13:55:00,46.08,46.09,46.03,46.03,20400.0,30.1421,30.1486,30.1094,30.1094,20400.0
2013-07-15 14:00:00,46.03,46.08,46.03,46.06,17900.0,30.1094,30.1421,30.1094,30.129,17900.0
2013-07-15 14:05:00,46.07,46.07,46.01,46.06,27200.0,30.1355,30.1355,30.0963,30.129,27200.0
2013-07-15 14:10:00,46.06,46.11,46.06,46.11,18200.0,30.129,30.1617,30.129,30.1617,18200.0
2013-07-15 14:15:00,46.11,46.14,46.09,46.13,15100.0,30.1617,30.1813,30.1486,30.1748,15100.0
2013-07-15 14:20:00,46.13,46.15,46.11,46.15,12800.0,30.1748,30.1879,30.1617,30.1879,12800.0
2013-07-15 14:25:00,46.15,46.18,46.15,46.15,16600.0,30.1879,30.2075,30.1879,30.1879,16600.0
2013-07-15 14:30:00,46.16,46.19,46.16,46.18,20400.0,30.1944,30.214,30.1944,30.2075,20400.0
2013-07-15 14:35:00,46.18,46.21,46.17,46.18,24800.0,30.2075,30.2271,30.2009,30.2075,24800.0
2013-07-15 14:40:00,46.18,46.21,46.18,46.2,25500.0,30.2075,30.2271,30.2075,30.2206,25500.0
2013-07-15 14:45:00,46.2,46.22,46.18,46.2,18200.0,30.2206,30.2336,30.2075,30.2206,18200.0
2013-07-15 14:50:00,46.2,46.21,46.16,46.19,35500.0,30.2206,30.2271,30.1944,30.214,35500.0
2013-07-15 14:55:00,46.19,46.24,46.19,46.23,37900.0,30.214,30.2467,30.214,30.2402,37900.0
2013-07-15 15:00:00,46.22,46.23,46.19,46.22,46700.0,30.2336,30.2402,30.214,30.2336,46700.0
2013-07-15 15:05:00,46.21,46.22,46.19,46.2,29300.0,30.2271,30.2336,30.214,30.2206,29300.0
2013-07-15 15:10:00,46.2,46.21,46.18,46.18,40200.0,30.2206,30.2271,30.2075,30.2075,40200.0
2013-07-15 15:15:00,46.19,46.19,46.15,46.15,18800.0,30.214,30.214,30.1879,30.1879,18800.0
2013-07-15 15:20:00,46.16,46.16,46.12,46.12,25500.0,30.1944,30.1944,30.1682,30.1682,25500.0
2013-07-15 15:25:00,46.13,46.13,46.1,46.11,15400.0,30.1748,30.1748,30.1552,30.1617,15400.0
2013-07-15 15:30:00,46.11,46.11,46.1,46.1,7400.0,30.1617,30.1617,30.1552,30.1552,7400.0
2013-07-15 15:35:00,46.1,46.16,46.1,46.15,81700.0,30.1552,30.1944,30.1552,30.1879,81700.0
2013-07-15 15:40:00,46.16,46.16,46.09,46.11,40900.0,30.1944,30.1944,30.1486,30.1617,40900.0
2013-07-15 15:45:00,46.1,46.12,46.07,46.11,59600.0,30.1552,30.1682,30.1355,30.1617,59600.0
2013-07-15 15:50:00,46.11,46.12,46.06,46.1,66700.0,30.1617,30.1682,30.129,30.1552,66700.0
2013-07-15 15:55:00,46.09,46.12,46.08,46.12,94300.0,30.1486,30.1682,30.1421,30.1682,94300.0
2013-07-16 09:30:00,46.09,46.47,46.09,46.3,47200.0,30.1486,30.3972,30.1486,30.286,47200.0
2013-07-16 09:35:00,46.3,46.35,46.19,46.25,56700.0,30.286,30.3187,30.214,30.2533,56700.0
2013-07-16 09:40:00,46.28,46.33,46.26,46.27,13300.0,30.2729,30.3056,30.2598,30.2664,13300.0
2013-07-16 09:45:00,46.27,46.27,46.11,46.25,24100.0,30.2664,30.2664,30.1617,30.2533,24100.0
2013-07-16 09:50:00,46.26,46.31,46.25,46.3,24900.0,30.2598,30.2925,30.2533,30.286,24900.0
2013-07-16 09:55:00,46.3,46.3,46.19,46.2,27200.0,30.286,30.286,30.214,30.2206,27200.0
2013-07-16 10:00:00,46.21,46.27,46.15,46.16,49200.0,30.2271,30.2664,30.1879,30.1944,49200.0
2013-07-16 10:05:00,46.16,46.27,46.15,46.24,31500.0,30.1944,30.2664,30.1879,30.2467,31500.0
2013-07-16 10:10:00,46.23,46.25,46.16,46.19,33400.0,30.2402,30.2533,30.1944,30.214,33400.0
2013-07-16 10:15:00,46.18,46.19,46.12,46.16,22800.0,30.2075,30.214,30.1682,30.1944,22800.0
2013-07-16 10:20:00,46.17,46.17,46.15,46.15,25700.0,30.2009,30.2009,30.1879,30.1879,25700.0
2013-07-16 10:25:00,46.16,46.2,46.16,46.17,15600.0,30.1944,30.2206,30.1944,30.2009,15600.0
2013-07-16 10:30:00,46.17,46.23,46.17,46.2,23100.0,30.2009,30.2402,30.2009,30.2206,23100.0
2013-07-16 10:35:00,46.2,46.28,46.18,46.27,20200.0,30.2206,30.2729,30.2075,30.2664,20200.0
2013-07-16 10:40:00,46.27,46.37,46.27,46.36,60900.0,30.2664,30.3318,30.2664,30.3252,60900.0
2013-07-16 10:45:00,46.36,46.39,46.32,46.32,27700.0,30.3252,30.3448,30.2991,30.2991,27700.0
2013-07-16 10:50:00,46.33,46.38,46.3,46.3,13700.0,30.3056,30.3383,30.286,30.286,13700.0
2013-07-16 10:55:00,46.31,46.31,46.21,46.22,21700.0,30.2925,30.2925,30.2271,30.2336,21700.0
2013-07-16 11:00:00,46.22,46.22,46.09,46.09,25800.0,30.2336,30.2336,30.1486,30.1486,25800.0
2013-07-16 11:05:00,46.08,46.09,45.99,46.0,16000.0,30.1421,30.1486,30.0832,30.0897,16000.0
2013-07-16 11:10:00,45.99,46.01,45.93,45.94,20200.0,30.0832,30.0963,30.044,30.0505,20200.0
2013-07-16 11:15:00,45.93,46.04,45.93,46.03,17600.0,30.044,30.1159,30.044,30.1094,17600.0
2013-07-16 11:20:00,46.04,46.07,46.01,46.01,16400.0,30.1159,30.1355,30.0963,30.0963,16400.0
2013-07-16 11:25:00,46.0,46.08,45.98,46.07,15100.0,30.0897,30.1421,30.0767,30.1355,15100.0
2013-07-16 11:30:00,46.08,46.08,46.01,46.02,27400.0,30.1421,30.1421,30.0963,30.1028,27400.0
2013-07-16 11:35:00,46.01,46.05,45.99,46.05,20300.0,30.0963,30.1224,30.0832,30.1224,20300.0
2013-07-16 11:40:00,46.04,46.07,46.02,46.04,18300.0,30.1159,30.1355,30.1028,30.1159,18300.0
2013-07-16 11:45:00,46.05,46.06,45.99,46.0,12200.0,30.1224,30.129,30.0832,30.0897,12200.0
2013-07-16 11:50:00,46.0,46.03,45.98,46.03,23200.0,30.0897,30.1094,30.0767,30.1094,23200.0
2013-07-16 11:55:00,46.03,46.05,46.03,46.05,13600.0,30.1094,30.1224,30.1094,30.1224,13600.0
2013-07-16 12:00:00,46.06,46.06,46.0,46.03,15300.0,30.129,30.129,30.0897,30.1094,15300.0
2013-07-16 12:05:00,46.04,46.09,46.03,46.09,7600.0,30.1159,30.1486,30.1094,30.1486,7600.0
2013-07-16 12:10:00,46.09,46.15,46.09,46.14,11700.0,30.1486,30.1879,30.1486,30.1813,11700.0
2013-07-16 12:15:00,46.14,46.19,46.14,46.19,13200.0,30.1813,30.214,30.1813,30.214,13200.0
2013-07-16 12:20:00,46.2,46.2,46.19,46.2,18900.0,30.2206,30.2206,30.214,30.2206,18900.0
2013-07-16 12:25:00,46.2,46.2,46.12,46.13,22600.0,30.2206,30.2206,30.1682,30.1748,22600.0
2013-07-16 12:30:00,46.13,46.14,46.08,46.08,12300.0,30.1748,30.1813,30.1421,30.1421,12300.0
2013-07-16 12:35:00,46.08,46.09,46.07,46.08,4200.0,30.1421,30.1486,30.1355,30.1421,4200.0
2013-07-16 12:40:00,46.08,46.08,46.0,46.0,11000.0,30.1421,30.1421,30.0897,30.0897,11000.0
2013-07-16 12:45:00,46.0,46.0,45.93,45.94,18500.0,30.0897,30.0897,30.044,30.0505,18500.0
2013-07-16 12:50:00,45.94,45.97,45.94,45.97,7400.0,30.0505,30.0701,30.0505,30.0701,7400.0
2013-07-16 12:55:00,45.97,46.01,45.96,45.96,32900.0,30.0701,30.0963,30.0636,30.0636,32900.0
2013-07-16 13:00:00,45.96,46.0,45.94,46.0,36000.0,30.0636,30.0897,30.0505,30.0897,36000.0
2013-07-16 13:05:00,46.01,46.01,46.0,46.01,11800.0,30.0963,30.0963,30.0897,30.0963,11800.0
2013-07-16 13:10:00,46.0,46.0,45.87,45.87,28900.0,30.0897,30.0897,30.0047,30.0047,28900.0
2013-07-16 13:15:00,45.87,45.94,45.87,45.94,10900.0,30.0047,30.0505,30.0047,30.0505,10900.0
2013-07-16 13:20:00,45.95,45.98,45.95,45.98,6300.0,30.057,30.0767,30.057,30.0767,6300.0
2013-07-16 13:25:00,45.99,46.03,45.98,46.03,15800.0,30.0832,30.1094,30.0767,30.1094,15800.0
2013-07-16 13:30:00,46.03,46.07,45.98,46.06,18500.0,30.1094,30.1355,30.0767,30.129,18500.0
2013-07-16 13:35:00,46.06,46.06,46.01,46.03,41200.0,30.129,30.129,30.0963,30.1094,41200.0
2013-07-16 13:40:00,46.03,46.05,45.98,45.98,13200.0,30.1094,30.1224,30.0767,30.0767,13200.0
2013-07-16 13:45:00,45.98,46.03,45.98,46.03,10000.0,30.0767,30.1094,30.0767,30.1094,10000.0
2013-07-16 13:50:00,46.02,46.03,45.97,45.98,19300.0,30.1028,30.1094,30.0701,30.0767,19300.0
2013-07-16 13:55:00,45.98,46.0,45.98,46.0,9300.0,30.0767,30.0897,30.0767,30.0897,9300.0
2013-07-16 14:00:00,46.01,46.01,45.96,45.96,28900.0,30.0963,30.0963,30.0636,30.0636,28900.0
2013-07-16 14:05:00,45.97,46.01,45.97,46.0,21500.0,30.0701,30.0963,30.0701,30.0897,21500.0
2013-07-16 14:10:00,46.0,46.02,45.96,46.01,31400.0,30.0897,30.1028,30.0636,30.0963,31400.0
2013-07-16 14:15:00,46.01,46.01,45.98,45.99,21700.0,30.0963,30.0963,30.0767,30.0832,21700.0
2013-07-16 14:20:00,45.99,46.01,45.95,45.96,23100.0,30.0832,30.0963,30.057,30.0636,23100.0
2013-07-16 14:25:00,45.96,45.97,45.92,45.94,20400.0,30.0636,30.0701,30.0374,30.0505,20400.0
2013-07-16 14:30:00,45.95,45.98,45.95,45.96,19000.0,30.057,30.0767,30.057,30.0636,19000.0
2013-07-16 14:35:00,45.96,46.01,45.96,46.0,41900.0,30.0636,30.0963,30.0636,30.0897,41900.0
2013-07-16 14:40:00,46.0,46.01,45.91,45.92,24500.0,30.0897,30.0963,30.0309,30.0374,24500.0
2013-07-16 14:45:00,45.93,45.97,45.93,45.97,9500.0,30.044,30.0701,30.044,30.0701,9500.0
2013-07-16 14:50:00,45.97,45.99,45.97,45.97,23000.0,30.0701,30.0832,30.0701,30.0701,23000.0
2013-07-16 14:55:00,45.97,45.98,45.94,45.96,12700.0,30.0701,30.0767,30.0505,30.0636,12700.0
2013-07-16 15:00:00,45.97,45.97,45.88,45.93,22200.0,30.0701,30.0701,30.0112,30.044,22200.0
2013-07-16 15:05:00,45.93,45.93,45.87,45.87,22400.0,30.044,30.044,30.0047,30.0047,22400.0
2013-07-16 15:10:00,45.88,45.9,45.83,45.85,23900.0,30.0112,30.0243,29.9785,29.9916,23900.0
2013-07-16 15:15:00,45.85,45.86,45.83,45.83,22800.0,29.9916,29.9982,29.9785,29.9785,22800.0
2013-07-16 15:20:00,45.83,45.83,45.79,45.81,27500.0,29.9785,29.9785,29.9524,29.9655,27500.0
2013-07-16 15:25:00,45.81,45.83,45.78,45.83,29000.0,29.9655,29.9785,29.9458,29.9785,29000.0
2013-07-16 15:30:00,45.83,45.92,45.83,45.91,36200.0,29.9785,30.0374,29.9785,30.0309,36200.0
2013-07-16 15:35:00,45.91,46.01,45.9,45.98,43400.0,30.0309,30.0963,30.0243,30.0767,43400.0
2013-07-16 15:40:00,45.98,46.01,45.91,45.92,53300.0,30.0767,30.0963,30.0309,30.0374,53300.0
2013-07-16 15:45:00,45.93,45.99,45.92,45.92,58700.0,30.044,30.0832,30.0374,30.0374,58700.0
2013-07-16 15:50:00,45.92,45.93,45.91,45.92,46300.0,30.0374,30.044,30.0309,30.0374,46300.0
2013-07-16 15:55:00,45.92,45.93,45.88,45.92,99400.0,30.0374,30.044,30.0112,30.0374,99400.0
2013-07-17 09:30:00,45.95,46.1,45.9,46.0,46300.0,30.057,30.1552,30.0243,30.0897,46300.0
2013-07-17 09:35:00,45.99,46.01,45.96,46.0,11900.0,30.0832,30.0963,30.0636,30.0897,11900.0
2013-07-17 09:40:00,45.99,46.04,45.97,46.0,10400.0,30.0832,30.1159,30.0701,30.0897,10400.0
2013-07-17 09:45:00,46.01,46.01,45.88,45.88,7100.0,30.0963,30.0963,30.0112,30.0112,7100.0
2013-07-17 09:50:00,45.88,45.88,45.75,45.79,14300.0,30.0112,30.0112,29.9262,29.9524,14300.0
2013-07-17 09:55:00,45.79,45.81,45.75,45.8,13900.0,29.9524,29.9655,29.9262,29.9589,13900.0
2013-07-17 10:00:00,45.8,45.84,45.78,45.8,15400.0,29.9589,29.9851,29.9458,29.9589,15400.0
2013-07-17 10:05:00,45.79,45.82,45.77,45.77,6800.0,29.9524,29.972,29.9393,29.9393,6800.0
2013-07-17 10:10:00,45.76,45.9,45.76,45.84,8300.0,29.9327,30.0243,29.9327,29.9851,8300.0
2013-07-17 10:15:00,45.84,45.9,45.83,45.84,23100.0,29.9851,30.0243,29.9785,29.9851,23100.0
2013-07-17 10:20:00,45.84,45.84,45.79,45.79,8500.0,29.9851,29.9851,29.9524,29.9524,8500.0
2013-07-17 10:25:00,45.79,45.89,45.79,45.89,7100.0,29.9524,30.0178,29.9524,30.0178,7100.0
2013-07-17 10:30:00,45.88,45.89,45.78,45.79,11100.0,30.0112,30.0178,29.9458,29.9524,11100.0
2013-07-17 10:35:00,45.8,45.9,45.8,45.83,9700.0,29.9589,30.0243,29.9589,29.9785,9700.0
2013-07-17 10:40:00,45.83,45.83,45.76,45.79,7200.0,29.9785,29.9785,29.9327,29.9524,7200.0
2013-07-17 10:45:00,45.79,45.8,45.73,45.8,11100.0,29.9524,29.9589,29.9131,29.9589,11100.0
2013-07-17 10:50:00,45.8,45.81,45.75,45.78,5700.0,29.9589,29.9655,29.9262,29.9458,5700.0
2013-07-17 10:55:00,45.78,45.84,45.78,45.79,14200.0,29.9458,29.9851,29.9458,29.9524,14200.0
2013-07-17 11:00:00,45.79,45.82,45.77,45.77,13300.0,29.9524,29.972,29.9393,29.9393,13300.0
2013-07-17 11:05:00,45.78,45.81,45.77,45.8,8900.0,29.9458,29.9655,29.9393,29.9589,8900.0
2013-07-17 11:10:00,45.8,45.8,45.76,45.8,8300.0,29.9589,29.9589,29.9327,29.9589,8300.0
2013-07-17 11:15:00,45.8,45.81,45.77,45.78,7700.0,29.9589,29.9655,29.9393,29.9458,7700.0
2013-07-17 11:20:00,45.78,45.79,45.74,45.74,13400.0,29.9458,29.9524,29.9197,29.9197,13400.0
2013-07-17 11:25:00,45.74,45.74,45.66,45.67,24700.0,29.9197,29.9197,29.8673,29.8739,24700.0
2013-07-17 11:30:00,45.67,45.75,45.67,45.72,51200.0,29.8739,29.9262,29.8739,29.9066,51200.0
2013-07-17 11:35:00,45.73,45.77,45.73,45.76,12300.0,29.9131,29.9393,29.9131,29.9327,12300.0
2013-07-17 11:40:00,45.77,45.8,45.72,45.72,25000.0,29.9393,29.9589,29.9066,29.9066,25000.0
2013-07-17 11:45:00,45.72,45.73,45.71,45.72,33300.0,29.9066,29.9131,29.9,29.9066,33300.0
2013-07-17 11:50:00,45.72,45.72,45.64,45.71,13300.0,29.9066,29.9066,29.8543,29.9,13300.0
2013-07-17 11:55:00,45.73,45.78,45.72,45.73,8300.0,29.9131,29.9458,29.9066,29.9131,8300.0
2013-07-17 12:00:00,45.73,45.74,45.67,45.71,16800.0,29.9131,29.9197,29.8739,29.9,16800.0
2013-07-17 12:05:00,45.71,45.73,45.65,45.66,17800.0,29.9,29.9131,29.8608,29.8673,17800.0
2013-07-17 12:10:00,45.66,45.75,45.66,45.75,26800.0,29.8673,29.9262,29.8673,29.9262,26800.0
2013-07-17 12:15:00,45.73,45.75,45.71,45.72,16000.0,29.9131,29.9262,29.9,29.9066,16000.0
2013-07-17 12:20:00,45.71,45.73,45.7,45.7,10800.0,29.9,29.9131,29.8935,29.8935,10800.0
2013-07-17 12:25:00,45.71,45.74,45.69,45.71,10500.0,29.9,29.9197,29.887,29.9,10500.0
2013-07-17 12:30:00,45.71,45.73,45.69,45.72,17800.0,29.9,29.9131,29.887,29.9066,17800.0
2013-07-17 12:35:00,45.73,45.75,45.73,45.75,3800.0,29.9131,29.9262,29.9131,29.9262,3800.0
2013-07-17 12:40:00,45.75,45.81,45.75,45.8,5100.0,29.9262,29.9655,29.9262,29.9589,5100.0
2013-07-17 12:45:00,45.81,45.86,45.8,45.86,5300.0,29.9655,29.9982,29.9589,29.9982,5300.0
2013-07-17 12:50:00,45.86,45.87,45.85,45.85,2900.0,29.9982,30.0047,29.9916,29.9916,2900.0
2013-07-17 12:55:00,45.85,45.85,45.83,45.84,2900.0,29.9916,29.9916,29.9785,29.9851,2900.0
2013-07-17 13:00:00,45.84,45.86,45.83,45.85,5200.0,29.9851,29.9982,29.9785,29.9916,5200.0
2013-07-17 13:05:00,45.85,45.87,45.85,45.85,4400.0,29.9916,30.0047,29.9916,29.9916,4400.0
2013-07-17 13:10:00,45.86,45.87,45.85,45.86,3000.0,29.9982,30.0047,29.9916,29.9982,3000.0
2013-07-17 13:15:00,45.86,45.87,45.84,45.86,6200.0,29.9982,30.0047,29.9851,29.9982,6200.0
2013-07-17 13:20:00,45.85,45.85,45.78,45.78,7900.0,29.9916,29.9916,29.9458,29.9458,7900.0
2013-07-17 13:25:00,45.78,45.78,45.7,45.72,3600.0,29.9458,29.9458,29.8935,29.9066,3600.0
2013-07-17 13:30:00,45.71,45.72,45.69,45.69,10100.0,29.9,29.9066,29.887,29.887,10100.0
2013-07-17 13:35:00,45.7,45.74,45.7,45.72,6700.0,29.8935,29.9197,29.8935,29.9066,6700.0
2013-07-17 13:40:00,45.73,45.76,45.73,45.76,4000.0,29.9131,29.9327,29.9131,29.9327,4000.0
2013-07-17 13:45:00,45.75,45.77,45.72,45.77,4500.0,29.9262,29.9393,29.9066,29.9393,4500.0
2013-07-17 13:50:00,45.77,45.78,45.74,45.75,4900.0,29.9393,29.9458,29.9197,29.9262,4900.0
2013-07-17 13:55:00,45.76,45.79,45.76,45.78,4500.0,29.9327,29.9524,29.9327,29.9458,4500.0
2013-07-17 14:00:00,45.79,45.8,45.78,45.79,4900.0,29.9524,29.9589,29.9458,29.9524,4900.0
2013-07-17 14:05:00,45.79,45.79,45.72,45.75,9500.0,29.9524,29.9524,29.9066,29.9262,9500.0
2013-07-17 14:10:00,45.75,45.8,45.75,45.77,5500.0,29.9262,29.9589,29.9262,29.9393,5500.0
2013-07-17 14:15:00,45.77,45.79,45.76,45.77,8700.0,29.9393,29.9524,29.9327,29.9393,8700.0
2013-07-17 14:20:00,45.78,45.79,45.77,45.79,2400.0,29.9458,29.9524,29.9393,29.9524,2400.0
2013-07-17 14:25:00,45.79,45.79,45.77,45.78,4500.0,29.9524,29.9524,29.9393,29.9458,4500.0
2013-07-17 14:30:00,45.78,45.78,45.72,45.72,14200.0,29.9458,29.9458,29.9066,29.9066,14200.0
2013-07-17 14:35:00,45.72,45.74,45.72,45.74,5400.0,29.9066,29.9197,29.9066,29.9197,5400.0
2013-07-17 14:40:00,45.73,45.74,45.68,45.68,6900.0,29.9131,29.9197,29.8804,29.8804,6900.0
2013-07-17 14:45:00,45.68,45.68,45.62,45.63,7700.0,29.8804,29.8804,29.8412,29.8477,7700.0
2013-07-17 14:50:00,45.63,45.67,45.63,45.67,9800.0,29.8477,29.8739,29.8477,29.8739,9800.0
2013-07-17 14:55:00,45.67,45.68,45.65,45.67,10700.0,29.8739,29.8804,29.8608,29.8739,10700.0
2013-07-17 15:00:00,45.67,45.7,45.66,45.69,9800.0,29.8739,29.8935,29.8673,29.887,9800.0
2013-07-17 15:05:00,45.69,45.69,45.66,45.68,5700.0,29.887,29.887,29.8673,29.8804,5700.0
2013-07-17 15:10:00,45.68,45.68,45.64,45.66,9900.0,29.8804,29.8804,29.8543,29.8673,9900.0
2013-07-17 15:15:00,45.64,45.69,45.6,45.68,19500.0,29.8543,29.887,29.8281,29.8804,19500.0
2013-07-17 15:20:00,45.69,45.7,45.66,45.66,8800.0,29.887,29.8935,29.8673,29.8673,8800.0
2013-07-17 15:25:00,45.66,45.68,45.66,45.67,11000.0,29.8673,29.8804,29.8673,29.8739,11000.0
2013-07-17 15:30:00,45.67,45.67,45.59,45.6,19400.0,29.8739,29.8739,29.8215,29.8281,19400.0
2013-07-17 15:35:00,45.59,45.66,45.59,45.64,19600.0,29.8215,29.8673,29.8215,29.8543,19600.0
2013-07-17 15:40:00,45.64,45.64,45.59,45.59,38500.0,29.8543,29.8543,29.8215,29.8215,38500.0
2013-07-17 15:45:00,45.58,45.61,45.57,45.6,38500.0,29.815,29.8346,29.8085,29.8281,38500.0
2013-07-17 15:50:00,45.6,45.62,45.59,45.6,49600.0,29.8281,29.8412,29.8215,29.8281,49600.0
2013-07-17 15:55:00,45.59,45.64,45.59,45.62,75100.0,29.8215,29.8543,29.8215,29.8412,75100.0
2013-07-18 09:30:00,45.66,45.8,45.62,45.72,44900.0,29.8673,29.9589,29.8412,29.9066,44900.0
2013-07-18 09:35:00,45.74,45.77,45.65,45.77,148800.0,29.9197,29.9393,29.8608,29.9393,148800.0
2013-07-18 09:40:00,45.74,45.82,45.72,45.81,16200.0,29.9197,29.972,29.9066,29.9655,16200.0
2013-07-18 09:45:00,45.81,45.91,45.8,45.87,14400.0,29.9655,30.0309,29.9589,30.0047,14400.0
2013-07-18 09:50:00,45.88,45.88,45.8,45.82,14800.0,30.0112,30.0112,29.9589,29.972,14800.0
2013-07-18 09:55:00,45.82,45.84,45.7,45.76,29700.0,29.972,29.9851,29.8935,29.9327,29700.0
2013-07-18 10:00:00,45.76,45.78,45.69,45.71,20700.0,29.9327,29.9458,29.887,29.9,20700.0
2013-07-18 10:05:00,45.72,45.73,45.69,45.72,14300.0,29.9066,29.9131,29.887,29.9066,14300.0
2013-07-18 10:10:00,45.72,45.78,45.71,45.75,16700.0,29.9066,29.9458,29.9,29.9262,16700.0
2013-07-18 10:15:00,45.76,45.77,45.71,45.71,26200.0,29.9327,29.9393,29.9,29.9,26200.0
2013-07-18 10:20:00,45.71,45.72,45.67,45.67,26300.0,29.9,29.9066,29.8739,29.8739,26300.0
2013-07-18 10:25:00,45.67,45.7,45.64,45.66,22400.0,29.8739,29.8935,29.8543,29.8673,22400.0
2013-07-18 10:30:00,45.66,45.76,45.66,45.73,52200.0,29.8673,29.9327,29.8673,29.9131,52200.0
2013-07-18 10:35:00,45.73,45.74,45.69,45.71,22400.0,29.9131,29.9197,29.887,29.9,22400.0
2013-07-18 10:40:00,45.71,45.76,45.71,45.76,24800.0,29.9,29.9327,29.9,29.9327,24800.0
2013-07-18 10:45:00,45.76,45.76,45.65,45.65,15000.0,29.9327,29.9327,29.8608,29.8608,15000.0
2013-07-18 10:50:00,45.67,45.75,45.66,45.73,11200.0,29.8739,29.9262,29.8673,29.9131,11200.0
2013-07-18 10:55:00,45.73,45.75,45.69,45.71,22300.0,29.9131,29.9262,29.887,29.9,22300.0
2013-07-18 11:00:00,45.7,45.73,45.69,45.7,28300.0,29.8935,29.9131,29.887,29.8935,28300.0
2013-07-18 11:05:00,45.71,45.71,45.65,45.68,20100.0,29.9,29.9,29.8608,29.8804,20100.0
2013-07-18 11:10:00,45.7,45.73,45.68,45.68,14500.0,29.8935,29.9131,29.8804,29.8804,14500.0
2013-07-18 11:15:00,45.68,45.69,45.64,45.64,15400.0,29.8804,29.887,29.8543,29.8543,15400.0
2013-07-18 11:20:00,45.64,45.64,45.63,45.63,12800.0,29.8543,29.8543,29.8477,29.8477,12800.0
2013-07-18 11:25:00,45.64,45.64,45.56,45.57,31100.0,29.8543,29.8543,29.8019,29.8085,31100.0
2013-07-18 11:30:00,45.57,45.6,45.55,45.59,22700.0,29.8085,29.8281,29.7954,29.8215,22700.0
2013-07-18 11:35:00,45.59,45.64,45.59,45.63,14400.0,29.8215,29.8543,29.8215,29.8477,14400.0
2013-07-18 11:40:00,45.63,45.63,45.61,45.63,14500.0,29.8477,29.8477,29.8346,29.8477,14500.0
2013-07-18 11:45:00,45.63,45.63,45.6,45.62,9100.0,29.8477,29.8477,29.8281,29.8412,9100.0
2013-07-18 11:50:00,45.62,45.63,45.57,45.57,16500.0,29.8412,29.8477,29.8085,29.8085,16500.0
2013-07-18 11:55:00,45.56,45.58,45.55,45.58,12500.0,29.8019,29.815,29.7954,29.815,12500.0
2013-07-18 12:00:00,45.56,45.6,45.56,45.59,54500.0,29.8019,29.8281,29.8019,29.8215,54500.0
2013-07-18 12:05:00,45.59,45.71,45.59,45.68,32100.0,29.8215,29.9,29.8215,29.8804,32100.0
2013-07-18 12:10:00,45.68,45.71,45.67,45.7,52600.0,29.8804,29.9,29.8739,29.8935,52600.0
2013-07-18 12:15:00,45.7,45.72,45.69,45.7,26000.0,29.8935,29.9066,29.887,29.8935,26000.0
2013-07-18 12:20:00,45.7,45.73,45.69,45.69,19700.0,29.8935,29.9131,29.887,29.887,19700.0
2013-07-18 12:25:00,45.7,45.75,45.69,45.75,52300.0,29.8935,29.9262,29.887,29.9262,52300.0
2013-07-18 12:30:00,45.75,45.75,45.7,45.7,22600.0,29.9262,29.9262,29.8935,29.8935,22600.0
2013-07-18 12:35:00,45.7,45.71,45.66,45.7,14300.0,29.8935,29.9,29.8673,29.8935,14300.0
2013-07-18 12:40:00,45.7,45.71,45.68,45.68,8600.0,29.8935,29.9,29.8804,29.8804,8600.0
2013-07-18 12:45:00,45.68,45.71,45.67,45.71,5800.0,29.8804,29.9,29.8739,29.9,5800.0
2013-07-18 12:50:00,45.71,45.77,45.71,45.76,10800.0,29.9,29.9393,29.9,29.9327,10800.0
2013-07-18 12:55:00,45.77,45.8,45.75,45.8,11800.0,29.9393,29.9589,29.9262,29.9589,11800.0
2013-07-18 13:00:00,45.8,45.82,45.77,45.82,18300.0,29.9589,29.972,29.9393,29.972,18300.0
2013-07-18 13:05:00,45.81,45.84,45.79,45.84,6300.0,29.9655,29.9851,29.9524,29.9851,6300.0
2013-07-18 13:10:00,45.85,45.9,45.84,45.89,7000.0,29.9916,30.0243,29.9851,30.0178,7000.0
2013-07-18 13:15:00,45.9,45.92,45.87,45.87,13100.0,30.0243,30.0374,30.0047,30.0047,13100.0
2013-07-18 13:20:00,45.87,45.88,45.84,45.85,6400.0,30.0047,30.0112,29.9851,29.9916,6400.0
2013-07-18 13:25:00,45.84,45.85,45.8,45.8,15800.0,29.9851,29.9916,29.9589,29.9589,15800.0
2013-07-18 13:30:00,45.8,45.82,45.78,45.81,6300.0,29.9589,29.972,29.9458,29.9655,6300.0
2013-07-18 13:35:00,45.81,45.86,45.81,45.86,11200.0,29.9655,29.9982,29.9655,29.9982,11200.0
2013-07-18 13:40:00,45.87,45.91,45.86,45.9,11700.0,30.0047,30.0309,29.9982,30.0243,11700.0
2013-07-18 13:45:00,45.92,45.93,45.9,45.92,4500.0,30.0374,30.044,30.0243,30.0374,4500.0
2013-07-18 13:50:00,45.91,45.92,45.88,45.89,11100.0,30.0309,30.0374,30.0112,30.0178,11100.0
2013-07-18 13:55:00,45.9,45.96,45.89,45.96,9600.0,30.0243,30.0636,30.0178,30.0636,9600.0
2013-07-18 14:00:00,45.96,45.97,45.93,45.94,8200.0,30.0636,30.0701,30.044,30.0505,8200.0
2013-07-18 14:05:00,45.94,46.0,45.93,45.99,25500.0,30.0505,30.0897,30.044,30.0832,25500.0
2013-07-18 14:10:00,46.0,46.02,45.98,45.99,58100.0,30.0897,30.1028,30.0767,30.0832,58100.0
2013-07-18 14:15:00,45.99,46.0,45.94,45.96,16000.0,30.0832,30.0897,30.0505,30.0636,16000.0
2013-07-18 14:20:00,45.95,46.0,45.95,46.0,15500.0,30.057,30.0897,30.057,30.0897,15500.0
2013-07-18 14:25:00,46.0,46.01,45.98,46.01,11300.0,30.0897,30.0963,30.0767,30.0963,11300.0
2013-07-18 14:30:00,46.01,46.03,46.0,46.02,13200.0,30.0963,30.1094,30.0897,30.1028,13200.0
2013-07-18 14:35:00,46.02,46.05,46.0,46.04,19500.0,30.1028,30.1224,30.0897,30.1159,19500.0
2013-07-18 14:40:00,46.05,46.05,46.01,46.02,18600.0,30.1224,30.1224,30.0963,30.1028,18600.0
2013-07-18 14:45:00,46.02,46.03,45.97,45.97,14400.0,30.1028,30.1094,30.0701,30.0701,14400.0
2013-07-18 14:50:00,45.97,45.98,45.9,45.9,11200.0,30.0701,30.0767,30.0243,30.0243,11200.0
2013-07-18 14:55:00,45.91,45.92,45.89,45.9,9000.0,30.0309,30.0374,30.0178,30.0243,9000.0
2013-07-18 15:00:00,45.89,45.9,45.88,45.9,8100.0,30.0178,30.0243,30.0112,30.0243,8100.0
2013-07-18 15:05:00,45.9,45.91,45.89,45.9,10700.0,30.0243,30.0309,30.0178,30.0243,10700.0
2013-07-18 15:10:00,45.9,45.91,45.88,45.91,9500.0,30.0243,30.0309,30.0112,30.0309,9500.0
2013-07-18 15:15:00,45.9,45.91,45.88,45.9,10100.0,30.0243,30.0309,30.0112,30.0243,10100.0
2013-07-18 15:20:00,45.9,45.93,45.89,45.93,51600.0,30.0243,30.044,30.0178,30.044,51600.0
2013-07-18 15:25:00,45.92,45.94,45.91,45.93,15700.0,30.0374,30.0505,30.0309,30.044,15700.0
2013-07-18 15:30:00,45.93,45.96,45.93,45.95,21400.0,30.044,30.0636,30.044,30.057,21400.0
2013-07-18 15:35:00,45.96,45.98,45.95,45.97,26800.0,30.0636,30.0767,30.057,30.0701,26800.0
2013-07-18 15:40:00,45.97,45.97,45.91,45.91,39900.0,30.0701,30.0701,30.0309,30.0309,39900.0
2013-07-18 15:45:00,45.91,45.97,45.87,45.95,66100.0,30.0309,30.0701,30.0047,30.057,66100.0
2013-07-18 15:50:00,45.95,45.95,45.89,45.91,44700.0,30.057,30.057,30.0178,30.0309,44700.0
2013-07-18 15:55:00,45.91,45.92,45.89,45.91,83800.0,30.0309,30.0374,30.0178,30.0309,83800.0
2013-07-19 09:30:00,45.83,45.88,45.75,45.75,214300.0,29.9785,30.0112,29.9262,29.9262,214300.0
2013-07-19 09:35:00,45.73,45.78,45.69,45.78,19700.0,29.9131,29.9458,29.887,29.9458,19700.0
2013-07-19 09:40:00,45.83,45.84,45.76,45.8,16500.0,29.9785,29.9851,29.9327,29.9589,16500.0
2013-07-19 09:45:00,45.81,45.9,45.81,45.86,9400.0,29.9655,30.0243,29.9655,29.9982,9400.0
2013-07-19 09:50:00,45.85,45.9,45.84,45.9,7600.0,29.9916,30.0243,29.9851,30.0243,7600.0
2013-07-19 09:55:00,45.89,45.99,45.89,45.93,8500.0,30.0178,30.0832,30.0178,30.044,8500.0
2013-07-19 10:00:00,45.94,45.98,45.9,45.93,21700.0,30.0505,30.0767,30.0243,30.044,21700.0
2013-07-19 10:05:00,45.94,46.0,45.94,45.99,7700.0,30.0505,30.0897,30.0505,30.0832,7700.0
2013-07-19 10:10:00,45.99,46.02,45.97,45.99,6300.0,30.0832,30.1028,30.0701,30.0832,6300.0
2013-07-19 10:15:00,45.98,46.02,45.98,46.01,4100.0,30.0767,30.1028,30.0767,30.0963,4100.0
2013-07-19 10:20:00,45.99,46.0,45.95,45.97,6700.0,30.0832,30.0897,30.057,30.0701,6700.0
2013-07-19 10:25:00,45.96,46.0,45.94,46.0,4400.0,30.0636,30.0897,30.0505,30.0897,4400.0
2013-07-19 10:30:00,46.01,46.09,46.0,46.08,10400.0,30.0963,30.1486,30.0897,30.1421,10400.0
2013-07-19 10:35:00,46.08,46.1,46.07,46.08,12000.0,30.1421,30.1552,30.1355,30.1421,12000.0
2013-07-19 10:40:00,46.07,46.12,46.05,46.11,2800.0,30.1355,30.1682,30.1224,30.1617,2800.0
2013-07-19 10:45:00,46.1,46.1,46.04,46.04,5800.0,30.1552,30.1552,30.1159,30.1159,5800.0
2013-07-19 10:50:00,46.05,46.13,46.05,46.13,7800.0,30.1224,30.1748,30.1224,30.1748,7800.0
2013-07-19 10:55:00,46.1,46.16,46.1,46.13,6600.0,30.1552,30.1944,30.1552,30.1748,6600.0
2013-07-19 11:00:00,46.14,46.16,46.14,46.16,3500.0,30.1813,30.1944,30.1813,30.1944,3500.0
2013-07-19 11:05:00,46.15,46.17,46.12,46.16,8800.0,30.1879,30.2009,30.1682,30.1944,8800.0
2013-07-19 11:10:00,46.16,46.2,46.16,46.16,6600.0,30.1944,30.2206,30.1944,30.1944,6600.0
2013-07-19 11:15:00,46.16,46.18,46.14,46.18,9300.0,30.1944,30.2075,30.1813,30.2075,9300.0
2013-07-19 11:20:00,46.17,46.19,46.16,46.19,7100.0,30.2009,30.214,30.1944,30.214,7100.0
2013-07-19 11:25:00,46.18,46.22,46.17,46.22,7500.0,30.2075,30.2336,30.2009,30.2336,7500.0
2013-07-19 11:30:00,46.22,46.22,46.18,46.21,6900.0,30.2336,30.2336,30.2075,30.2271,6900.0
2013-07-19 11:35:00,46.21,46.23,46.17,46.17,26800.0,30.2271,30.2402,30.2009,30.2009,26800.0
2013-07-19 11:40:00,46.16,46.16,46.13,46.15,9100.0,30.1944,30.1944,30.1748,30.1879,9100.0
2013-07-19 11:45:00,46.15,46.17,46.14,46.17,6000.0,30.1879,30.2009,30.1813,30.2009,6000.0
2013-07-19 11:50:00,46.16,46.19,46.15,46.19,5500.0,30.1944,30.214,30.1879,30.214,5500.0
2013-07-19 11:55:00,46.18,46.19,46.15,46.18,8100.0,30.2075,30.214,30.1879,30.2075,8100.0
2013-07-19 12:00:00,46.18,46.19,46.15,46.15,15900.0,30.2075,30.214,30.1879,30.1879,15900.0
2013-07-19 12:05:00,46.15,46.16,46.12,46.13,23200.0,30.1879,30.1944,30.1682,30.1748,23200.0
2013-07-19 12:10:00,46.13,46.17,46.13,46.14,5000.0,30.1748,30.2009,30.1748,30.1813,5000.0
2013-07-19 12:15:00,46.15,46.16,46.11,46.12,9500.0,30.1879,30.1944,30.1617,30.1682,9500.0
2013-07-19 12:20:00,46.13,46.16,46.1,46.1,15000.0,30.1748,30.1944,30.1552,30.1552,15000.0
2013-07-19 12:25:00,46.1,46.12,46.09,46.09,4700.0,30.1552,30.1682,30.1486,30.1486,4700.0
2013-07-19 12:30:00,46.09,46.12,46.08,46.08,4100.0,30.1486,30.1682,30.1421,30.1421,4100.0
2013-07-19 12:35:00,46.08,46.1,46.08,46.09,2300.0,30.1421,30.1552,30.1421,30.1486,2300.0
2013-07-19 12:40:00,46.08,46.1,46.07,46.07,4900.0,30.1421,30.1552,30.1355,30.1355,4900.0
2013-07-19 12:45:00,46.08,46.14,46.07,46.13,15000.0,30.1421,30.1813,30.1355,30.1748,15000.0
2013-07-19 12:50:00,46.13,46.13,46.09,46.11,7300.0,30.1748,30.1748,30.1486,30.1617,7300.0
2013-07-19 12:55:00,46.12,46.13,46.07,46.08,6600.0,30.1682,30.1748,30.1355,30.1421,6600.0
2013-07-19 13:00:00,46.09,46.12,46.09,46.11,8900.0,30.1486,30.1682,30.1486,30.1617,8900.0
2013-07-19 13:05:00,46.11,46.12,46.07,46.07,4000.0,30.1617,30.1682,30.1355,30.1355,4000.0
2013-07-19 13:10:00,46.07,46.11,46.06,46.08,5600.0,30.1355,30.1617,30.129,30.1421,5600.0
2013-07-19 13:15:00,46.09,46.11,46.09,46.11,2900.0,30.1486,30.1617,30.1486,30.1617,2900.0
2013-07-19 13:20:00,46.11,46.11,46.08,46.09,2900.0,30.1617,30.1617,30.1421,30.1486,2900.0
2013-07-19 13:25:00,46.08,46.12,46.08,46.11,5800.0,30.1421,30.1682,30.1421,30.1617,5800.0
2013-07-19 13:30:00,46.11,46.15,46.11,46.15,6200.0,30.1617,30.1879,30.1617,30.1879,6200.0
2013-07-19 13:35:00,46.15,46.18,46.15,46.17,9700.0,30.1879,30.2075,30.1879,30.2009,9700.0
2013-07-19 13:40:00,46.16,46.17,46.16,46.17,5900.0,30.1944,30.2009,30.1944,30.2009,5900.0
2013-07-19 13:45:00,46.15,46.15,46.12,46.12,13700.0,30.1879,30.1879,30.1682,30.1682,13700.0
2013-07-19 13:50:00,46.14,46.17,46.13,46.16,21300.0,30.1813,30.2009,30.1748,30.1944,21300.0
2013-07-19 13:55:00,46.18,46.19,46.17,46.18,3700.0,30.2075,30.214,30.2009,30.2075,3700.0
2013-07-19 14:00:00,46.18,46.18,46.15,46.17,15500.0,30.2075,30.2075,30.1879,30.2009,15500.0
2013-07-19 14:05:00,46.17,46.22,46.16,46.22,6000.0,30.2009,30.2336,30.1944,30.2336,6000.0
2013-07-19 14:10:00,46.22,46.26,46.22,46.26,7300.0,30.2336,30.2598,30.2336,30.2598,7300.0
2013-07-19 14:15:00,46.24,46.24,46.21,46.24,4200.0,30.2467,30.2467,30.2271,30.2467,4200.0
2013-07-19 14:20:00,46.24,46.24,46.19,46.19,5900.0,30.2467,30.2467,30.214,30.214,5900.0
2013-07-19 14:25:00,46.18,46.21,46.18,46.21,3500.0,30.2075,30.2271,30.2075,30.2271,3500.0
2013-07-19 14:30:00,46.2,46.23,46.2,46.21,3400.0,30.2206,30.2402,30.2206,30.2271,3400.0
2013-07-19 14:35:00,46.21,46.22,46.17,46.19,18700.0,30.2271,30.2336,30.2009,30.214,18700.0
2013-07-19 14:40:00,46.2,46.21,46.19,46.19,9300.0,30.2206,30.2271,30.214,30.214,9300.0
2013-07-19 14:45:00,46.19,46.2,46.17,46.2,6800.0,30.214,30.2206,30.2009,30.2206,6800.0
2013-07-19 14:50:00,46.2,46.22,46.19,46.2,5100.0,30.2206,30.2336,30.214,30.2206,5100.0
2013-07-19 14:55:00,46.2,46.21,46.18,46.2,9600.0,30.2206,30.2271,30.2075,30.2206,9600.0
2013-07-19 15:00:00,46.2,46.24,46.19,46.21,13000.0,30.2206,30.2467,30.214,30.2271,13000.0
2013-07-19 15:05:00,46.22,46.27,46.22,46.26,11700.0,30.2336,30.2664,30.2336,30.2598,11700.0
2013-07-19 15:10:00,46.26,46.28,46.25,46.27,10000.0,30.2598,30.2729,30.2533,30.2664,10000.0
2013-07-19 15:15:00,46.26,46.26,46.22,46.23,12600.0,30.2598,30.2598,30.2336,30.2402,12600.0
2013-07-19 15:20:00,46.23,46.24,46.19,46.2,16300.0,30.2402,30.2467,30.214,30.2206,16300.0
2013-07-19 15:25:00,46.2,46.2,46.16,46.18,10700.0,30.2206,30.2206,30.1944,30.2075,10700.0
2013-07-19 15:30:00,46.18,46.21,46.17,46.21,20000.0,30.2075,30.2271,30.2009,30.2271,20000.0
2013-07-19 15:35:00,46.2,46.21,46.19,46.19,27500.0,30.2206,30.2271,30.214,30.214,27500.0
2013-07-19 15:40:00,46.2,46.22,46.19,46.2,24600.0,30.2206,30.2336,30.214,30.2206,24600.0
2013-07-19 15:45:00,46.19,46.2,46.14,46.18,48900.0,30.214,30.2206,30.1813,30.2075,48900.0
2013-07-19 15:50:00,46.18,46.21,46.18,46.19,63000.0,30.2075,30.2271,30.2075,30.214,63000.0
2013-07-19 15:55:00,46.2,46.23,46.19,46.21,65400.0,30.2206,30.2402,30.214,30.2271,65400.0
2013-07-22 09:30:00,46.23,46.29,46.12,46.25,17100.0,30.2402,30.2794,30.1682,30.2533,17100.0
2013-07-22 09:35:00,46.26,46.3,46.24,46.28,4400.0,30.2598,30.286,30.2467,30.2729,4400.0
2013-07-22 09:40:00,46.3,46.3,46.27,46.29,8000.0,30.286,30.286,30.2664,30.2794,8000.0
2013-07-22 09:45:00,46.29,46.3,46.17,46.23,28300.0,30.2794,30.286,30.2009,30.2402,28300.0
2013-07-22 09:50:00,46.25,46.37,46.25,46.37,6600.0,30.2533,30.3318,30.2533,30.3318,6600.0
2013-07-22 09:55:00,46.34,46.35,46.27,46.27,4100.0,30.3121,30.3187,30.2664,30.2664,4100.0
2013-07-22 10:00:00,46.26,46.32,46.25,46.29,10700.0,30.2598,30.2991,30.2533,30.2794,10700.0
2013-07-22 10:05:00,46.31,46.32,46.28,46.32,7000.0,30.2925,30.2991,30.2729,30.2991,7000.0
2013-07-22 10:10:00,46.33,46.34,46.2,46.22,10300.0,30.3056,30.3121,30.2206,30.2336,10300.0
2013-07-22 10:15:00,46.22,46.28,46.21,46.25,5000.0,30.2336,30.2729,30.2271,30.2533,5000.0
2013-07-22 10:20:00,46.24,46.28,46.19,46.2,15800.0,30.2467,30.2729,30.214,30.2206,15800.0
2013-07-22 10:25:00,46.19,46.31,46.18,46.29,8500.0,30.214,30.2925,30.2075,30.2794,8500.0
2013-07-22 10:30:00,46.3,46.3,46.12,46.13,21300.0,30.286,30.286,30.1682,30.1748,21300.0
2013-07-22 10:35:00,46.11,46.23,46.1,46.23,11200.0,30.1617,30.2402,30.1552,30.2402,11200.0
2013-07-22 10:40:00,46.23,46.32,46.23,46.32,14100.0,30.2402,30.2991,30.2402,30.2991,14100.0
2013-07-22 10:45:00,46.33,46.36,46.25,46.25,7200.0,30.3056,30.3252,30.2533,30.2533,7200.0
2013-07-22 10:50:00,46.26,46.36,46.26,46.32,12600.0,30.2598,30.3252,30.2598,30.2991,12600.0
2013-07-22 10:55:00,46.3,46.33,46.3,46.33,9000.0,30.286,30.3056,30.286,30.3056,9000.0
2013-07-22 11:00:00,46.32,46.39,46.32,46.38,11700.0,30.2991,30.3448,30.2991,30.3383,11700.0
2013-07-22 11:05:00,46.38,46.43,46.38,46.4,13700.0,30.3383,30.371,30.3383,30.3514,13700.0
2013-07-22 11:10:00,46.4,46.45,46.38,46.39,12900.0,30.3514,30.3841,30.3383,30.3448,12900.0
2013-07-22 11:15:00,46.4,46.41,46.38,46.4,15600.0,30.3514,30.3579,30.3383,30.3514,15600.0
2013-07-22 11:20:00,46.4,46.45,46.4,46.44,13600.0,30.3514,30.3841,30.3514,30.3776,13600.0
2013-07-22 11:25:00,46.44,46.45,46.4,46.41,16900.0,30.3776,30.3841,30.3514,30.3579,16900.0
2013-07-22 11:30:00,46.41,46.45,46.39,46.43,17200.0,30.3579,30.3841,30.3448,30.371,17200.0
2013-07-22 11:35:00,46.44,46.51,46.43,46.47,38500.0,30.3776,30.4233,30.371,30.3972,38500.0
2013-07-22 11:40:00,46.47,46.51,46.43,46.44,12900.0,30.3972,30.4233,30.371,30.3776,12900.0
2013-07-22 11:45:00,46.44,46.48,46.42,46.48,18400.0,30.3776,30.4037,30.3645,30.4037,18400.0
2013-07-22 11:50:00,46.49,46.49,46.42,46.45,35500.0,30.4103,30.4103,30.3645,30.3841,35500.0
2013-07-22 11:55:00,46.44,46.47,46.43,46.45,20100.0,30.3776,30.3972,30.371,30.3841,20100.0
2013-07-22 12:00:00,46.47,46.51,46.46,46.51,10900.0,30.3972,30.4233,30.3906,30.4233,10900.0
2013-07-22 12:05:00,46.51,46.57,46.51,46.55,11600.0,30.4233,30.4626,30.4233,30.4495,11600.0
2013-07-22 12:10:00,46.54,46.58,46.52,46.55,31100.0,30.443,30.4691,30.4299,30.4495,31100.0
2013-07-22 12:15:00,46.55,46.57,46.52,46.57,63600.0,30.4495,30.4626,30.4299,30.4626,63600.0
2013-07-22 12:20:00,46.57,46.64,46.56,46.62,29200.0,30.4626,30.5084,30.456,30.4953,29200.0
2013-07-22 12:25:00,46.62,46.65,46.61,46.61,45300.0,30.4953,30.5149,30.4888,30.4888,45300.0
2013-07-22 12:30:00,46.62,46.66,46.61,46.64,8700.0,30.4953,30.5215,30.4888,30.5084,8700.0
2013-07-22 12:35:00,46.63,46.67,46.62,46.66,9700.0,30.5018,30.528,30.4953,30.5215,9700.0
2013-07-22 12:40:00,46.67,46.71,46.67,46.7,27600.0,30.528,30.5542,30.528,30.5476,27600.0
2013-07-22 12:45:00,46.7,46.76,46.69,46.75,55100.0,30.5476,30.5869,30.5411,30.5803,55100.0
2013-07-22 12:50:00,46.75,46.78,46.74,46.74,20500.0,30.5803,30.6,30.5738,30.5738,20500.0
2013-07-22 12:55:00,46.75,46.78,46.73,46.77,11800.0,30.5803,30.6,30.5673,30.5934,11800.0
2013-07-22 13:00:00,46.76,46.77,46.76,46.76,5700.0,30.5869,30.5934,30.5869,30.5869,5700.0
2013-07-22 13:05:00,46.75,46.76,46.73,46.74,18800.0,30.5803,30.5869,30.5673,30.5738,18800.0
2013-07-22 13:10:00,46.73,46.79,46.73,46.79,14800.0,30.5673,30.6065,30.5673,30.6065,14800.0
2013-07-22 13:15:00,46.79,46.79,46.73,46.75,29300.0,30.6065,30.6065,30.5673,30.5803,29300.0
2013-07-22 13:20:00,46.75,46.79,46.74,46.78,11400.0,30.5803,30.6065,30.5738,30.6,11400.0
2013-07-22 13:25:00,46.77,46.78,46.75,46.77,9200.0,30.5934,30.6,30.5803,30.5934,9200.0
2013-07-22 13:30:00,46.75,46.76,46.75,46.75,5500.0,30.5803,30.5869,30.5803,30.5803,5500.0
2013-07-22 13:35:00,46.75,46.76,46.75,46.76,24500.0,30.5803,30.5869,30.5803,30.5869,24500.0
2013-07-22 13:40:00,46.75,46.76,46.74,46.76,23200.0,30.5803,30.5869,30.5738,30.5869,23200.0
2013-07-22 13:45:00,46.75,46.76,46.68,46.68,9900.0,30.5803,30.5869,30.5345,30.5345,9900.0
2013-07-22 13:50:00,46.69,46.69,46.61,46.61,4300.0,30.5411,30.5411,30.4888,30.4888,4300.0
2013-07-22 13:55:00,46.61,46.66,46.61,46.64,9900.0,30.4888,30.5215,30.4888,30.5084,9900.0
2013-07-22 14:00:00,46.65,46.7,46.61,46.69,18300.0,30.5149,30.5476,30.4888,30.5411,18300.0
2013-07-22 14:05:00,46.69,46.73,46.68,46.72,10100.0,30.5411,30.5673,30.5345,30.5607,10100.0
2013-07-22 14:10:00,46.72,46.75,46.7,46.75,10400.0,30.5607,30.5803,30.5476,30.5803,10400.0
2013-07-22 14:15:00,46.75,46.77,46.73,46.75,53400.0,30.5803,30.5934,30.5673,30.5803,53400.0
2013-07-22 14:20:00,46.75,46.76,46.74,46.75,13000.0,30.5803,30.5869,30.5738,30.5803,13000.0
2013-07-22 14:25:00,46.75,46.76,46.73,46.75,13400.0,30.5803,30.5869,30.5673,30.5803,13400.0
2013-07-22 14:30:00,46.75,46.76,46.73,46.75,12300.0,30.5803,30.5869,30.5673,30.5803,12300.0
2013-07-22 14:35:00,46.75,46.8,46.74,46.8,17300.0,30.5803,30.613,30.5738,30.613,17300.0
2013-07-22 14:40:00,46.79,46.82,46.79,46.81,15500.0,30.6065,30.6261,30.6065,30.6196,15500.0
2013-07-22 14:45:00,46.81,46.82,46.78,46.78,5300.0,30.6196,30.6261,30.6,30.6,5300.0
2013-07-22 14:50:00,46.78,46.81,46.78,46.8,7700.0,30.6,30.6196,30.6,30.613,7700.0
2013-07-22 14:55:00,46.8,46.82,46.79,46.81,16900.0,30.613,30.6261,30.6065,30.6196,16900.0
2013-07-22 15:00:00,46.81,46.82,46.75,46.75,16400.0,30.6196,30.6261,30.5803,30.5803,16400.0
2013-07-22 15:05:00,46.75,46.75,46.72,46.72,4500.0,30.5803,30.5803,30.5607,30.5607,4500.0
2013-07-22 15:10:00,46.73,46.76,46.72,46.75,15700.0,30.5673,30.5869,30.5607,30.5803,15700.0
2013-07-22 15:15:00,46.76,46.76,46.72,46.75,30900.0,30.5869,30.5869,30.5607,30.5803,30900.0
2013-07-22 15:20:00,46.76,46.77,46.75,46.75,8700.0,30.5869,30.5934,30.5803,30.5803,8700.0
2013-07-22 15:25:00,46.75,46.77,46.74,46.76,12600.0,30.5803,30.5934,30.5738,30.5869,12600.0
2013-07-22 15:30:00,46.76,46.77,46.75,46.76,14700.0,30.5869,30.5934,30.5803,30.5869,14700.0
2013-07-22 15:35:00,46.75,46.77,46.72,46.72,54500.0,30.5803,30.5934,30.5607,30.5607,54500.0
2013-07-22 15:40:00,46.73,46.73,46.7,46.71,15800.0,30.5673,30.5673,30.5476,30.5542,15800.0
2013-07-22 15:45:00,46.7,46.77,46.68,46.77,69200.0,30.5476,30.5934,30.5345,30.5934,69200.0
2013-07-22 15:50:00,46.77,46.8,46.75,46.8,93000.0,30.5934,30.613,30.5803,30.613,93000.0
2013-07-22 15:55:00,46.79,46.85,46.78,46.8,176200.0,30.6065,30.6457,30.6,30.613,176200.0
2013-07-23 09:30:00,46.31,46.58,46.31,46.53,82100.0,30.2925,30.4691,30.2925,30.4364,82100.0
2013-07-23 09:35:00,46.52,46.59,46.47,46.53,68800.0,30.4299,30.4757,30.3972,30.4364,68800.0
2013-07-23 09:40:00,46.54,46.75,46.53,46.67,62500.0,30.443,30.5803,30.4364,30.528,62500.0
2013-07-23 09:45:00,46.69,46.79,46.69,46.78,22700.0,30.5411,30.6065,30.5411,30.6,22700.0
2013-07-23 09:50:00,46.77,46.78,46.69,46.78,45500.0,30.5934,30.6,30.5411,30.6,45500.0
2013-07-23 09:55:00,46.75,46.76,46.7,46.7,56900.0,30.5803,30.5869,30.5476,30.5476,56900.0
2013-07-23 10:00:00,46.7,46.7,46.6,46.62,32000.0,30.5476,30.5476,30.4822,30.4953,32000.0
2013-07-23 10:05:00,46.61,46.67,46.6,46.66,45700.0,30.4888,30.528,30.4822,30.5215,45700.0
2013-07-23 10:10:00,46.67,46.67,46.65,46.67,19500.0,30.528,30.528,30.5149,30.528,19500.0
2013-07-23 10:15:00,46.67,46.68,46.65,46.65,17300.0,30.528,30.5345,30.5149,30.5149,17300.0
2013-07-23 10:20:00,46.65,46.66,46.65,46.65,57300.0,30.5149,30.5215,30.5149,30.5149,57300.0
2013-07-23 10:25:00,46.65,46.65,46.53,46.55,30800.0,30.5149,30.5149,30.4364,30.4495,30800.0
2013-07-23 10:30:00,46.55,46.57,46.55,46.56,52900.0,30.4495,30.4626,30.4495,30.456,52900.0
2013-07-23 10:35:00,46.56,46.57,46.55,46.55,27300.0,30.456,30.4626,30.4495,30.4495,27300.0
2013-07-23 10:40:00,46.55,46.57,46.55,46.56,15700.0,30.4495,30.4626,30.4495,30.456,15700.0
2013-07-23 10:45:00,46.55,46.61,46.55,46.56,28800.0,30.4495,30.4888,30.4495,30.456,28800.0
2013-07-23 10:50:00,46.57,46.63,46.54,46.63,87800.0,30.4626,30.5018,30.443,30.5018,87800.0
2013-07-23 10:55:00,46.65,46.65,46.59,46.6,8300.0,30.5149,30.5149,30.4757,30.4822,8300.0
2013-07-23 11:00:00,46.58,46.58,46.52,46.57,24400.0,30.4691,30.4691,30.4299,30.4626,24400.0
2013-07-23 11:05:00,46.56,46.56,46.55,46.55,51700.0,30.456,30.456,30.4495,30.4495,51700.0
2013-07-23 11:10:00,46.55,46.57,46.55,46.55,10500.0,30.4495,30.4626,30.4495,30.4495,10500.0
2013-07-23 11:15:00,46.55,46.6,46.54,46.6,31900.0,30.4495,30.4822,30.443,30.4822,31900.0
2013-07-23 11:20:00,46.6,46.65,46.6,46.65,10900.0,30.4822,30.5149,30.4822,30.5149,10900.0
2013-07-23 11:25:00,46.66,46.73,46.64,46.73,32000.0,30.5215,30.5673,30.5084,30.5673,32000.0
2013-07-23 11:30:00,46.72,46.73,46.7,46.73,15800.0,30.5607,30.5673,30.5476,30.5673,15800.0
2013-07-23 11:35:00,46.73,46.75,46.7,46.75,9600.0,30.5673,30.5803,30.5476,30.5803,9600.0
2013-07-23 11:40:00,46.76,46.78,46.75,46.78,15500.0,30.5869,30.6,30.5803,30.6,15500.0
2013-07-23 11:45:00,46.78,46.84,46.77,46.84,28200.0,30.6,30.6392,30.5934,30.6392,28200.0
2013-07-23 11:50:00,46.83,46.84,46.78,46.81,88800.0,30.6327,30.6392,30.6,30.6196,88800.0
2013-07-23 11:55:00,46.81,46.81,46.72,46.75,57100.0,30.6196,30.6196,30.5607,30.5803,57100.0
2013-07-23 12:00:00,46.75,46.76,46.71,46.76,59400.0,30.5803,30.5869,30.5542,30.5869,59400.0
2013-07-23 12:05:00,46.76,46.77,46.69,46.69,51100.0,30.5869,30.5934,30.5411,30.5411,51100.0
2013-07-23 12:10:00,46.7,46.73,46.65,46.65,50700.0,30.5476,30.5673,30.5149,30.5149,50700.0
2013-07-23 12:15:00,46.65,46.67,46.62,46.65,27900.0,30.5149,30.528,30.4953,30.5149,27900.0
2013-07-23 12:20:00,46.65,46.67,46.65,46.65,22000.0,30.5149,30.528,30.5149,30.5149,22000.0
2013-07-23 12:25:00,46.66,46.66,46.65,46.65,8900.0,30.5215,30.5215,30.5149,30.5149,8900.0
2013-07-23 12:30:00,46.65,46.66,46.65,46.65,10600.0,30.5149,30.5215,30.5149,30.5149,10600.0
2013-07-23 12:35:00,46.65,46.66,46.64,46.64,28500.0,30.5149,30.5215,30.5084,30.5084,28500.0
2013-07-23 12:40:00,46.64,46.68,46.63,46.63,19900.0,30.5084,30.5345,30.5018,30.5018,19900.0
2013-07-23 12:45:00,46.64,46.7,46.63,46.7,19200.0,30.5084,30.5476,30.5018,30.5476,19200.0
2013-07-23 12:50:00,46.7,46.7,46.66,46.69,12300.0,30.5476,30.5476,30.5215,30.5411,12300.0
2013-07-23 12:55:00,46.68,46.69,46.67,46.68,20800.0,30.5345,30.5411,30.528,30.5345,20800.0
2013-07-23 13:00:00,46.69,46.7,46.68,46.7,9900.0,30.5411,30.5476,30.5345,30.5476,9900.0
2013-07-23 13:05:00,46.7,46.7,46.67,46.69,37300.0,30.5476,30.5476,30.528,30.5411,37300.0
2013-07-23 13:10:00,46.68,46.7,46.68,46.69,28100.0,30.5345,30.5476,30.5345,30.5411,28100.0
2013-07-23 13:15:00,46.68,46.69,46.68,46.68,15700.0,30.5345,30.5411,30.5345,30.5345,15700.0
2013-07-23 13:20:00,46.68,46.7,46.62,46.62,20600.0,30.5345,30.5476,30.4953,30.4953,20600.0
2013-07-23 13:25:00,46.61,46.62,46.6,46.62,12600.0,30.4888,30.4953,30.4822,30.4953,12600.0
2013-07-23 13:30:00,46.62,46.63,46.61,46.62,6500.0,30.4953,30.5018,30.4888,30.4953,6500.0
2013-07-23 13:35:00,46.61,46.65,46.61,46.65,22700.0,30.4888,30.5149,30.4888,30.5149,22700.0
2013-07-23 13:40:00,46.65,46.66,46.65,46.66,7200.0,30.5149,30.5215,30.5149,30.5215,7200.0
2013-07-23 13:45:00,46.65,46.66,46.64,46.65,22900.0,30.5149,30.5215,30.5084,30.5149,22900.0
2013-07-23 13:50:00,46.65,46.66,46.64,46.64,21100.0,30.5149,30.5215,30.5084,30.5084,21100.0
2013-07-23 13:55:00,46.64,46.66,46.64,46.64,32800.0,30.5084,30.5215,30.5084,30.5084,32800.0
2013-07-23 14:00:00,46.64,46.66,46.64,46.65,12200.0,30.5084,30.5215,30.5084,30.5149,12200.0
2013-07-23 14:05:00,46.65,46.66,46.64,46.64,14400.0,30.5149,30.5215,30.5084,30.5084,14400.0
2013-07-23 14:10:00,46.64,46.66,46.64,46.64,15500.0,30.5084,30.5215,30.5084,30.5084,15500.0
2013-07-23 14:15:00,46.64,46.65,46.54,46.54,28200.0,30.5084,30.5149,30.443,30.443,28200.0
2013-07-23 14:20:00,46.53,46.56,46.53,46.55,21900.0,30.4364,30.456,30.4364,30.4495,21900.0
2013-07-23 14:25:00,46.55,46.57,46.55,46.56,13900.0,30.4495,30.4626,30.4495,30.456,13900.0
2013-07-23 14:30:00,46.57,46.59,46.55,46.58,43200.0,30.4626,30.4757,30.4495,30.4691,43200.0
2013-07-23 14:35:00,46.58,46.58,46.54,46.56,37600.0,30.4691,30.4691,30.443,30.456,37600.0
2013-07-23 14:40:00,46.55,46.58,46.55,46.58,252900.0,30.4495,30.4691,30.4495,30.4691,252900.0
2013-07-23 14:45:00,46.58,46.58,46.54,46.56,21300.0,30.4691,30.4691,30.443,30.456,21300.0
2013-07-23 14:50:00,46.56,46.6,46.55,46.56,20800.0,30.456,30.4822,30.4495,30.456,20800.0
2013-07-23 14:55:00,46.57,46.57,46.55,46.57,19700.0,30.4626,30.4626,30.4495,30.4626,19700.0
2013-07-23 15:00:00,46.57,46.59,46.56,46.59,17800.0,30.4626,30.4757,30.456,30.4757,17800.0
2013-07-23 15:05:00,46.59,46.61,46.59,46.6,12000.0,30.4757,30.4888,30.4757,30.4822,12000.0
2013-07-23 15:10:00,46.59,46.63,46.58,46.6,17800.0,30.4757,30.5018,30.4691,30.4822,17800.0
2013-07-23 15:15:00,46.6,46.6,46.57,46.58,13100.0,30.4822,30.4822,30.4626,30.4691,13100.0
2013-07-23 15:20:00,46.58,46.59,46.56,46.58,30900.0,30.4691,30.4757,30.456,30.4691,30900.0
2013-07-23 15:25:00,46.59,46.59,46.55,46.56,57000.0,30.4757,30.4757,30.4495,30.456,57000.0
2013-07-23 15:30:00,46.57,46.59,46.53,46.54,66100.0,30.4626,30.4757,30.4364,30.443,66100.0
2013-07-23 15:35:00,46.54,46.57,46.51,46.52,52700.0,30.443,30.4626,30.4233,30.4299,52700.0
2013-07-23 15:40:00,46.51,46.55,46.49,46.53,71600.0,30.4233,30.4495,30.4103,30.4364,71600.0
2013-07-23 15:45:00,46.52,46.53,46.47,46.48,58200.0,30.4299,30.4364,30.3972,30.4037,58200.0
2013-07-23 15:50:00,46.49,46.5,46.4,46.4,92400.0,30.4103,30.4168,30.3514,30.3514,92400.0
2013-07-23 15:55:00,46.41,46.47,46.4,46.47,115200.0,30.3579,30.3972,30.3514,30.3972,115200.0
2013-07-24 09:30:00,46.67,46.77,46.62,46.65,34500.0,30.528,30.5934,30.4953,30.5149,34500.0
2013-07-24 09:35:00,46.65,46.73,46.64,46.73,14300.0,30.5149,30.5673,30.5084,30.5673,14300.0
2013-07-24 09:40:00,46.72,46.81,46.72,46.74,15200.0,30.5607,30.6196,30.5607,30.5738,15200.0
2013-07-24 09:45:00,46.73,46.77,46.7,46.72,17800.0,30.5673,30.5934,30.5476,30.5607,17800.0
2013-07-24 09:50:00,46.71,46.72,46.67,46.7,39800.0,30.5542,30.5607,30.528,30.5476,39800.0
2013-07-24 09:55:00,46.71,46.72,46.68,46.7,40800.0,30.5542,30.5607,30.5345,30.5476,40800.0
2013-07-24 10:00:00,46.7,46.71,46.62,46.66,49500.0,30.5476,30.5542,30.4953,30.5215,49500.0
2013-07-24 10:05:00,46.68,46.71,46.64,46.67,34100.0,30.5345,30.5542,30.5084,30.528,34100.0
2013-07-24 10:10:00,46.65,46.7,46.6,46.68,45300.0,30.5149,30.5476,30.4822,30.5345,45300.0
2013-07-24 10:15:00,46.69,46.69,46.62,46.65,32800.0,30.5411,30.5411,30.4953,30.5149,32800.0
2013-07-24 10:20:00,46.64,46.66,46.62,46.64,13300.0,30.5084,30.5215,30.4953,30.5084,13300.0
2013-07-24 10:25:00,46.65,46.7,46.62,46.64,26300.0,30.5149,30.5476,30.4953,30.5084,26300.0
2013-07-24 10:30:00,46.65,46.68,46.62,46.66,23900.0,30.5149,30.5345,30.4953,30.5215,23900.0
2013-07-24 10:35:00,46.66,46.77,46.63,46.72,32000.0,30.5215,30.5934,30.5018,30.5607,32000.0
2013-07-24 10:40:00,46.72,46.74,46.62,46.63,32100.0,30.5607,30.5738,30.4953,30.5018,32100.0
2013-07-24 10:45:00,46.63,46.71,46.62,46.68,8200.0,30.5018,30.5542,30.4953,30.5345,8200.0
2013-07-24 10:50:00,46.67,46.72,46.66,46.72,15700.0,30.528,30.5607,30.5215,30.5607,15700.0
2013-07-24 10:55:00,46.72,46.76,46.64,46.64,8800.0,30.5607,30.5869,30.5084,30.5084,8800.0
2013-07-24 11:00:00,46.63,46.66,46.61,46.65,10700.0,30.5018,30.5215,30.4888,30.5149,10700.0
2013-07-24 11:05:00,46.65,46.74,46.65,46.66,22000.0,30.5149,30.5738,30.5149,30.5215,22000.0
2013-07-24 11:10:00,46.63,46.66,46.59,46.59,7000.0,30.5018,30.5215,30.4757,30.4757,7000.0
2013-07-24 11:15:00,46.6,46.64,46.6,46.64,9100.0,30.4822,30.5084,30.4822,30.5084,9100.0
2013-07-24 11:20:00,46.65,46.69,46.62,46.62,16600.0,30.5149,30.5411,30.4953,30.4953,16600.0
2013-07-24 11:25:00,46.62,46.69,46.62,46.67,5200.0,30.4953,30.5411,30.4953,30.528,5200.0
2013-07-24 11:30:00,46.68,46.71,46.68,46.68,4600.0,30.5345,30.5542,30.5345,30.5345,4600.0
2013-07-24 11:35:00,46.68,46.7,46.62,46.64,4400.0,30.5345,30.5476,30.4953,30.5084,4400.0
2013-07-24 11:40:00,46.63,46.64,46.6,46.61,10500.0,30.5018,30.5084,30.4822,30.4888,10500.0
2013-07-24 11:45:00,46.62,46.62,46.57,46.62,6600.0,30.4953,30.4953,30.4626,30.4953,6600.0
2013-07-24 11:50:00,46.63,46.67,46.6,46.6,20100.0,30.5018,30.528,30.4822,30.4822,20100.0
2013-07-24 11:55:00,46.6,46.61,46.51,46.51,19100.0,30.4822,30.4888,30.4233,30.4233,19100.0
2013-07-24 12:00:00,46.51,46.53,46.5,46.52,5700.0,30.4233,30.4364,30.4168,30.4299,5700.0
2013-07-24 12:05:00,46.52,46.57,46.52,46.56,20600.0,30.4299,30.4626,30.4299,30.456,20600.0
2013-07-24 12:10:00,46.57,46.59,46.51,46.52,20000.0,30.4626,30.4757,30.4233,30.4299,20000.0
2013-07-24 12:15:00,46.53,46.58,46.5,46.56,27100.0,30.4364,30.4691,30.4168,30.456,27100.0
2013-07-24 12:20:00,46.57,46.58,46.56,46.58,21200.0,30.4626,30.4691,30.456,30.4691,21200.0
2013-07-24 12:25:00,46.59,46.6,46.57,46.57,3600.0,30.4757,30.4822,30.4626,30.4626,3600.0
2013-07-24 12:30:00,46.57,46.58,46.5,46.55,18100.0,30.4626,30.4691,30.4168,30.4495,18100.0
2013-07-24 12:35:00,46.56,46.58,46.55,46.58,11600.0,30.456,30.4691,30.4495,30.4691,11600.0
2013-07-24 12:40:00,46.56,46.58,46.55,46.57,18900.0,30.456,30.4691,30.4495,30.4626,18900.0
2013-07-24 12:45:00,46.58,46.6,46.56,46.58,3700.0,30.4691,30.4822,30.456,30.4691,3700.0
2013-07-24 12:50:00,46.56,46.59,46.55,46.58,11900.0,30.456,30.4757,30.4495,30.4691,11900.0
2013-07-24 12:55:00,46.59,46.6,46.56,46.59,10800.0,30.4757,30.4822,30.456,30.4757,10800.0
2013-07-24 13:00:00,46.59,46.62,46.57,46.57,18300.0,30.4757,30.4953,30.4626,30.4626,18300.0
2013-07-24 13:05:00,46.57,46.62,46.55,46.58,25800.0,30.4626,30.4953,30.4495,30.4691,25800.0
2013-07-24 13:10:00,46.58,46.62,46.55,46.56,14500.0,30.4691,30.4953,30.4495,30.456,14500.0
2013-07-24 13:15:00,46.55,46.59,46.55,46.57,15600.0,30.4495,30.4757,30.4495,30.4626,15600.0
2013-07-24 13:20:00,46.57,46.59,46.55,46.57,20600.0,30.4626,30.4757,30.4495,30.4626,20600.0
2013-07-24 13:25:00,46.57,46.61,46.57,46.6,11600.0,30.4626,30.4888,30.4626,30.4822,11600.0
2013-07-24 13:30:00,46.6,46.63,46.6,46.61,18900.0,30.4822,30.5018,30.4822,30.4888,18900.0
2013-07-24 13:35:00,46.6,46.63,46.6,46.61,28700.0,30.4822,30.5018,30.4822,30.4888,28700.0
2013-07-24 13:40:00,46.61,46.65,46.6,46.6,23600.0,30.4888,30.5149,30.4822,30.4822,23600.0
2013-07-24 13:45:00,46.6,46.64,46.6,46.63,6200.0,30.4822,30.5084,30.4822,30.5018,6200.0
2013-07-24 13:50:00,46.62,46.64,46.6,46.61,8500.0,30.4953,30.5084,30.4822,30.4888,8500.0
2013-07-24 13:55:00,46.6,46.67,46.6,46.64,35800.0,30.4822,30.528,30.4822,30.5084,35800.0
2013-07-24 14:00:00,46.63,46.64,46.62,46.63,31200.0,30.5018,30.5084,30.4953,30.5018,31200.0
2013-07-24 14:05:00,46.63,46.66,46.62,46.65,9300.0,30.5018,30.5215,30.4953,30.5149,9300.0
2013-07-24 14:10:00,46.65,46.67,46.65,46.67,17500.0,30.5149,30.528,30.5149,30.528,17500.0
2013-07-24 14:15:00,46.66,46.69,46.66,46.67,13200.0,30.5215,30.5411,30.5215,30.528,13200.0
2013-07-24 14:20:00,46.68,46.68,46.67,46.68,6800.0,30.5345,30.5345,30.528,30.5345,6800.0
2013-07-24 14:25:00,46.68,46.72,46.68,46.7,25100.0,30.5345,30.5607,30.5345,30.5476,25100.0
2013-07-24 14:30:00,46.7,46.73,46.7,46.7,21000.0,30.5476,30.5673,30.5476,30.5476,21000.0
2013-07-24 14:35:00,46.7,46.75,46.7,46.72,24000.0,30.5476,30.5803,30.5476,30.5607,24000.0
2013-07-24 14:40:00,46.72,46.73,46.71,46.71,15000.0,30.5607,30.5673,30.5542,30.5542,15000.0
2013-07-24 14:45:00,46.72,46.79,46.71,46.71,60400.0,30.5607,30.6065,30.5542,30.5542,60400.0
2013-07-24 14:50:00,46.71,46.72,46.7,46.71,16400.0,30.5542,30.5607,30.5476,30.5542,16400.0
2013-07-24 14:55:00,46.71,46.73,46.7,46.73,18500.0,30.5542,30.5673,30.5476,30.5673,18500.0
2013-07-24 15:00:00,46.72,46.72,46.7,46.7,18100.0,30.5607,30.5607,30.5476,30.5476,18100.0
2013-07-24 15:05:00,46.7,46.74,46.7,46.73,32700.0,30.5476,30.5738,30.5476,30.5673,32700.0
2013-07-24 15:10:00,46.73,46.75,46.72,46.73,21600.0,30.5673,30.5803,30.5607,30.5673,21600.0
2013-07-24 15:15:00,46.72,46.76,46.72,46.74,26600.0,30.5607,30.5869,30.5607,30.5738,26600.0
2013-07-24 15:20:00,46.75,46.78,46.74,46.75,18600.0,30.5803,30.6,30.5738,30.5803,18600.0
2013-07-24 15:25:00,46.75,46.78,46.75,46.77,10600.0,30.5803,30.6,30.5803,30.5934,10600.0
2013-07-24 15:30:00,46.75,46.76,46.74,46.75,31600.0,30.5803,30.5869,30.5738,30.5803,31600.0
2013-07-24 15:35:00,46.75,46.76,46.75,46.75,27200.0,30.5803,30.5869,30.5803,30.5803,27200.0
2013-07-24 15:40:00,46.75,46.79,46.73,46.75,53000.0,30.5803,30.6065,30.5673,30.5803,53000.0
2013-07-24 15:45:00,46.74,46.77,46.73,46.73,45900.0,30.5738,30.5934,30.5673,30.5673,45900.0
2013-07-24 15:50:00,46.73,46.77,46.73,46.75,63300.0,30.5673,30.5934,30.5673,30.5803,63300.0
2013-07-24 15:55:00,46.75,46.8,46.75,46.78,66500.0,30.5803,30.613,30.5803,30.6,66500.0
2013-07-25 09:30:00,46.62,46.73,46.54,46.72,66300.0,30.4953,30.5673,30.443,30.5607,66300.0
2013-07-25 09:35:00,46.71,46.72,46.58,46.61,33400.0,30.5542,30.5607,30.4691,30.4888,33400.0
2013-07-25 09:40:00,46.6,46.61,46.47,46.58,18800.0,30.4822,30.4888,30.3972,30.4691,18800.0
2013-07-25 09:45:00,46.58,46.68,46.57,46.68,27400.0,30.4691,30.5345,30.4626,30.5345,27400.0
2013-07-25 09:50:00,46.69,46.84,46.64,46.8,37300.0,30.5411,30.6392,30.5084,30.613,37300.0
2013-07-25 09:55:00,46.78,46.79,46.69,46.69,23200.0,30.6,30.6065,30.5411,30.5411,23200.0
2013-07-25 10:00:00,46.7,46.88,46.7,46.88,24700.0,30.5476,30.6654,30.5476,30.6654,24700.0
2013-07-25 10:05:00,46.88,46.9,46.81,46.82,21000.0,30.6654,30.6785,30.6196,30.6261,21000.0
2013-07-25 10:10:00,46.82,46.84,46.74,46.74,19000.0,30.6261,30.6392,30.5738,30.5738,19000.0
2013-07-25 10:15:00,46.74,46.82,46.71,46.82,22700.0,30.5738,30.6261,30.5542,30.6261,22700.0
2013-07-25 10:20:00,46.81,46.82,46.68,46.68,15400.0,30.6196,30.6261,30.5345,30.5345,15400.0
2013-07-25 10:25:00,46.68,46.68,46.56,46.56,8800.0,30.5345,30.5345,30.456,30.456,8800.0
2013-07-25 10:30:00,46.57,46.61,46.52,46.54,8800.0,30.4626,30.4888,30.4299,30.443,8800.0
2013-07-25 10:35:00,46.52,46.55,46.52,46.52,5000.0,30.4299,30.4495,30.4299,30.4299,5000.0
2013-07-25 10:40:00,46.52,46.54,46.5,46.52,9100.0,30.4299,30.443,30.4168,30.4299,9100.0
2013-07-25 10:45:00,46.53,46.55,46.49,46.5,4300.0,30.4364,30.4495,30.4103,30.4168,4300.0
2013-07-25 10:50:00,46.48,46.53,46.47,46.5,11200.0,30.4037,30.4364,30.3972,30.4168,11200.0
2013-07-25 10:55:00,46.5,46.52,46.48,46.52,12500.0,30.4168,30.4299,30.4037,30.4299,12500.0
2013-07-25 11:00:00,46.52,46.53,46.48,46.49,8200.0,30.4299,30.4364,30.4037,30.4103,8200.0
2013-07-25 11:05:00,46.48,46.5,46.46,46.47,26800.0,30.4037,30.4168,30.3906,30.3972,26800.0
2013-07-25 11:10:00,46.49,46.5,46.46,46.48,15400.0,30.4103,30.4168,30.3906,30.4037,15400.0
2013-07-25 11:15:00,46.47,46.52,46.39,46.41,29900.0,30.3972,30.4299,30.3448,30.3579,29900.0
2013-07-25 11:20:00,46.41,46.46,46.41,46.43,13300.0,30.3579,30.3906,30.3579,30.371,13300.0
2013-07-25 11:25:00,46.43,46.47,46.42,46.45,71500.0,30.371,30.3972,30.3645,30.3841,71500.0
2013-07-25 11:30:00,46.47,46.48,46.43,46.44,7200.0,30.3972,30.4037,30.371,30.3776,7200.0
2013-07-25 11:35:00,46.44,46.46,46.4,46.45,31700.0,30.3776,30.3906,30.3514,30.3841,31700.0
2013-07-25 11:40:00,46.45,46.5,46.44,46.45,15400.0,30.3841,30.4168,30.3776,30.3841,15400.0
2013-07-25 11:45:00,46.45,46.48,46.45,46.48,7200.0,30.3841,30.4037,30.3841,30.4037,7200.0
2013-07-25 11:50:00,46.48,46.5,46.44,46.5,5700.0,30.4037,30.4168,30.3776,30.4168,5700.0
2013-07-25 11:55:00,46.49,46.51,46.48,46.48,11400.0,30.4103,30.4233,30.4037,30.4037,11400.0
2013-07-25 12:00:00,46.48,46.51,46.46,46.48,14400.0,30.4037,30.4233,30.3906,30.4037,14400.0
2013-07-25 12:05:00,46.49,46.51,46.47,46.5,13800.0,30.4103,30.4233,30.3972,30.4168,13800.0
2013-07-25 12:10:00,46.5,46.51,46.49,46.5,10600.0,30.4168,30.4233,30.4103,30.4168,10600.0
2013-07-25 12:15:00,46.5,46.55,46.49,46.55,10300.0,30.4168,30.4495,30.4103,30.4495,10300.0
2013-07-25 12:20:00,46.56,46.59,46.56,46.56,7100.0,30.456,30.4757,30.456,30.456,7100.0
2013-07-25 12:25:00,46.57,46.61,46.57,46.61,5600.0,30.4626,30.4888,30.4626,30.4888,5600.0
2013-07-25 12:30:00,46.61,46.63,46.58,46.58,4900.0,30.4888,30.5018,30.4691,30.4691,4900.0
2013-07-25 12:35:00,46.58,46.66,46.58,46.65,6600.0,30.4691,30.5215,30.4691,30.5149,6600.0
2013-07-25 12:40:00,46.62,46.63,46.62,46.63,3500.0,30.4953,30.5018,30.4953,30.5018,3500.0
2013-07-25 12:45:00,46.64,46.69,46.64,46.69,3700.0,30.5084,30.5411,30.5084,30.5411,3700.0
2013-07-25 12:50:00,46.69,46.69,46.65,46.65,5600.0,30.5411,30.5411,30.5149,30.5149,5600.0
2013-07-25 12:55:00,46.64,46.66,46.63,46.64,3200.0,30.5084,30.5215,30.5018,30.5084,3200.0
2013-07-25 13:00:00,46.64,46.67,46.64,46.66,4300.0,30.5084,30.528,30.5084,30.5215,4300.0
2013-07-25 13:05:00,46.67,46.7,46.65,46.65,5400.0,30.528,30.5476,30.5149,30.5149,5400.0
2013-07-25 13:10:00,46.64,46.64,46.58,46.58,8700.0,30.5084,30.5084,30.4691,30.4691,8700.0
2013-07-25 13:15:00,46.6,46.61,46.58,46.59,7000.0,30.4822,30.4888,30.4691,30.4757,7000.0
2013-07-25 13:20:00,46.57,46.57,46.54,46.54,14500.0,30.4626,30.4626,30.443,30.443,14500.0
2013-07-25 13:25:00,46.54,46.54,46.52,46.54,9400.0,30.443,30.443,30.4299,30.443,9400.0
2013-07-25 13:30:00,46.55,46.57,46.5,46.52,50200.0,30.4495,30.4626,30.4168,30.4299,50200.0
2013-07-25 13:35:00,46.51,46.52,46.49,46.51,7200.0,30.4233,30.4299,30.4103,30.4233,7200.0
2013-07-25 13:40:00,46.51,46.51,46.48,46.48,7200.0,30.4233,30.4233,30.4037,30.4037,7200.0
2013-07-25 13:45:00,46.48,46.54,46.48,46.54,16900.0,30.4037,30.443,30.4037,30.443,16900.0
2013-07-25 13:50:00,46.55,46.55,46.52,46.53,6700.0,30.4495,30.4495,30.4299,30.4364,6700.0
2013-07-25 13:55:00,46.53,46.53,46.52,46.52,4000.0,30.4364,30.4364,30.4299,30.4299,4000.0
2013-07-25 14:00:00,46.53,46.57,46.52,46.56,19100.0,30.4364,30.4626,30.4299,30.456,19100.0
2013-07-25 14:05:00,46.56,46.6,46.54,46.6,12100.0,30.456,30.4822,30.443,30.4822,12100.0
2013-07-25 14:10:00,46.59,46.59,46.55,46.55,8200.0,30.4757,30.4757,30.4495,30.4495,8200.0
2013-07-25 14:15:00,46.54,46.56,46.54,46.54,12600.0,30.443,30.456,30.443,30.443,12600.0
2013-07-25 14:20:00,46.55,46.55,46.5,46.51,7500.0,30.4495,30.4495,30.4168,30.4233,7500.0
2013-07-25 14:25:00,46.5,46.54,46.47,46.53,25900.0,30.4168,30.443,30.3972,30.4364,25900.0
2013-07-25 14:30:00,46.53,46.55,46.52,46.52,15500.0,30.4364,30.4495,30.4299,30.4299,15500.0
2013-07-25 14:35:00,46.52,46.55,46.48,46.5,37700.0,30.4299,30.4495,30.4037,30.4168,37700.0
2013-07-25 14:40:00,46.49,46.54,46.48,46.51,16900.0,30.4103,30.443,30.4037,30.4233,16900.0
2013-07-25 14:45:00,46.51,46.52,46.49,46.52,17600.0,30.4233,30.4299,30.4103,30.4299,17600.0
2013-07-25 14:50:00,46.52,46.56,46.52,46.54,9600.0,30.4299,30.456,30.4299,30.443,9600.0
2013-07-25 14:55:00,46.53,46.54,46.49,46.54,14300.0,30.4364,30.443,30.4103,30.443,14300.0
2013-07-25 15:00:00,46.52,46.53,46.51,46.53,6900.0,30.4299,30.4364,30.4233,30.4364,6900.0
2013-07-25 15:05:00,46.54,46.63,46.53,46.6,25500.0,30.443,30.5018,30.4364,30.4822,25500.0
2013-07-25 15:10:00,46.59,46.63,46.58,46.6,19800.0,30.4757,30.5018,30.4691,30.4822,19800.0
2013-07-25 15:15:00,46.61,46.63,46.59,46.61,8000.0,30.4888,30.5018,30.4757,30.4888,8000.0
2013-07-25 15:20:00,46.61,46.66,46.59,46.66,14500.0,30.4888,30.5215,30.4757,30.5215,14500.0
2013-07-25 15:25:00,46.66,46.69,46.64,46.64,10000.0,30.5215,30.5411,30.5084,30.5084,10000.0
2013-07-25 15:30:00,46.64,46.67,46.61,46.62,22700.0,30.5084,30.528,30.4888,30.4953,22700.0
2013-07-25 15:35:00,46.63,46.7,46.63,46.66,15300.0,30.5018,30.5476,30.5018,30.5215,15300.0
2013-07-25 15:40:00,46.66,46.71,46.65,46.71,11200.0,30.5215,30.5542,30.5149,30.5542,11200.0
2013-07-25 15:45:00,46.7,46.7,46.61,46.66,49700.0,30.5476,30.5476,30.4888,30.5215,49700.0
2013-07-25 15:50:00,46.66,46.68,46.62,46.68,32700.0,30.5215,30.5345,30.4953,30.5345,32700.0
2013-07-25 15:55:00,46.67,46.69,46.62,46.67,64700.0,30.528,30.5411,30.4953,30.528,64700.0
2013-07-26 09:30:00,46.31,46.56,46.26,46.42,85800.0,30.2925,30.456,30.2598,30.3645,85800.0
2013-07-26 09:35:00,46.42,46.42,46.34,46.36,52700.0,30.3645,30.3645,30.3121,30.3252,52700.0
2013-07-26 09:40:00,46.36,46.4,46.3,46.31,23300.0,30.3252,30.3514,30.286,30.2925,23300.0
2013-07-26 09:45:00,46.31,46.31,46.24,46.27,22700.0,30.2925,30.2925,30.2467,30.2664,22700.0
2013-07-26 09:50:00,46.27,46.28,46.23,46.25,28300.0,30.2664,30.2729,30.2402,30.2533,28300.0
2013-07-26 09:55:00,46.24,46.28,46.24,46.26,13600.0,30.2467,30.2729,30.2467,30.2598,13600.0
2013-07-26 10:00:00,46.25,46.28,46.2,46.21,25600.0,30.2533,30.2729,30.2206,30.2271,25600.0
2013-07-26 10:05:00,46.21,46.25,46.18,46.21,17300.0,30.2271,30.2533,30.2075,30.2271,17300.0
2013-07-26 10:10:00,46.21,46.23,46.19,46.23,19500.0,30.2271,30.2402,30.214,30.2402,19500.0
2013-07-26 10:15:00,46.23,46.24,46.17,46.19,64900.0,30.2402,30.2467,30.2009,30.214,64900.0
2013-07-26 10:20:00,46.18,46.19,46.11,46.13,14500.0,30.2075,30.214,30.1617,30.1748,14500.0
2013-07-26 10:25:00,46.13,46.13,46.08,46.08,22800.0,30.1748,30.1748,30.1421,30.1421,22800.0
2013-07-26 10:30:00,46.08,46.11,46.07,46.09,22800.0,30.1421,30.1617,30.1355,30.1486,22800.0
2013-07-26 10:35:00,46.09,46.09,46.04,46.07,17400.0,30.1486,30.1486,30.1159,30.1355,17400.0
2013-07-26 10:40:00,46.08,46.13,46.07,46.08,9600.0,30.1421,30.1748,30.1355,30.1421,9600.0
2013-07-26 10:45:00,46.07,46.08,45.99,46.0,57200.0,30.1355,30.1421,30.0832,30.0897,57200.0
2013-07-26 10:50:00,46.0,46.0,45.8,45.81,151300.0,30.0897,30.0897,29.9589,29.9655,151300.0
2013-07-26 10:55:00,45.8,45.93,45.75,45.9,67400.0,29.9589,30.044,29.9262,30.0243,67400.0
2013-07-26 11:00:00,45.9,45.91,45.82,45.91,30000.0,30.0243,30.0309,29.972,30.0309,30000.0
2013-07-26 11:05:00,45.91,45.92,45.8,45.8,26000.0,30.0309,30.0374,29.9589,29.9589,26000.0
2013-07-26 11:10:00,45.79,45.8,45.74,45.75,43000.0,29.9524,29.9589,29.9197,29.9262,43000.0
2013-07-26 11:15:00,45.75,45.76,45.65,45.74,50700.0,29.9262,29.9327,29.8608,29.9197,50700.0
2013-07-26 11:20:00,45.74,45.74,45.67,45.68,22700.0,29.9197,29.9197,29.8739,29.8804,22700.0
2013-07-26 11:25:00,45.69,45.72,45.68,45.7,14700.0,29.887,29.9066,29.8804,29.8935,14700.0
2013-07-26 11:30:00,45.72,45.87,45.72,45.83,20100.0,29.9066,30.0047,29.9066,29.9785,20100.0
2013-07-26 11:35:00,45.83,45.88,45.82,45.86,33800.0,29.9785,30.0112,29.972,29.9982,33800.0
2013-07-26 11:40:00,45.86,45.88,45.84,45.84,12800.0,29.9982,30.0112,29.9851,29.9851,12800.0
2013-07-26 11:45:00,45.84,45.89,45.84,45.88,7000.0,29.9851,30.0178,29.9851,30.0112,7000.0
2013-07-26 11:50:00,45.88,45.88,45.85,45.86,6600.0,30.0112,30.0112,29.9916,29.9982,6600.0
2013-07-26 11:55:00,45.86,45.88,45.79,45.81,19400.0,29.9982,30.0112,29.9524,29.9655,19400.0
2013-07-26 12:00:00,45.83,45.84,45.82,45.84,7500.0,29.9785,29.9851,29.972,29.9851,7500.0
2013-07-26 12:05:00,45.85,45.89,45.85,45.87,16600.0,29.9916,30.0178,29.9916,30.0047,16600.0
2013-07-26 12:10:00,45.88,45.91,45.88,45.91,16000.0,30.0112,30.0309,30.0112,30.0309,16000.0
2013-07-26 12:15:00,45.91,45.95,45.91,45.95,9300.0,30.0309,30.057,30.0309,30.057,9300.0
2013-07-26 12:20:00,45.95,45.95,45.9,45.9,9400.0,30.057,30.057,30.0243,30.0243,9400.0
2013-07-26 12:25:00,45.9,45.92,45.86,45.92,11300.0,30.0243,30.0374,29.9982,30.0374,11300.0
2013-07-26 12:30:00,45.92,45.95,45.92,45.95,2200.0,30.0374,30.057,30.0374,30.057,2200.0
2013-07-26 12:35:00,45.95,46.0,45.95,45.98,9200.0,30.057,30.0897,30.057,30.0767,9200.0
2013-07-26 12:40:00,45.98,45.98,45.97,45.97,4200.0,30.0767,30.0767,30.0701,30.0701,4200.0
2013-07-26 12:45:00,45.97,45.97,45.91,45.91,11600.0,30.0701,30.0701,30.0309,30.0309,11600.0
2013-07-26 12:50:00,45.91,45.92,45.89,45.9,22300.0,30.0309,30.0374,30.0178,30.0243,22300.0
2013-07-26 12:55:00,45.89,45.9,45.84,45.84,27100.0,30.0178,30.0243,29.9851,29.9851,27100.0
2013-07-26 13:00:00,45.84,45.86,45.83,45.86,15800.0,29.9851,29.9982,29.9785,29.9982,15800.0
2013-07-26 13:05:00,45.86,45.86,45.84,45.85,13300.0,29.9982,29.9982,29.9851,29.9916,13300.0
2013-07-26 13:10:00,45.85,45.86,45.84,45.84,40800.0,29.9916,29.9982,29.9851,29.9851,40800.0
2013-07-26 13:15:00,45.85,45.88,45.84,45.87,12900.0,29.9916,30.0112,29.9851,30.0047,12900.0
2013-07-26 13:20:00,45.86,45.87,45.84,45.85,21800.0,29.9982,30.0047,29.9851,29.9916,21800.0
2013-07-26 13:25:00,45.86,45.9,45.85,45.89,32200.0,29.9982,30.0243,29.9916,30.0178,32200.0
2013-07-26 13:30:00,45.89,45.89,45.85,45.87,32200.0,30.0178,30.0178,29.9916,30.0047,32200.0
2013-07-26 13:35:00,45.87,45.87,45.85,45.86,13000.0,30.0047,30.0047,29.9916,29.9982,13000.0
2013-07-26 13:40:00,45.86,45.86,45.78,45.78,15500.0,29.9982,29.9982,29.9458,29.9458,15500.0
2013-07-26 13:45:00,45.78,45.81,45.76,45.77,44100.0,29.9458,29.9655,29.9327,29.9393,44100.0
2013-07-26 13:50:00,45.77,45.79,45.76,45.77,19900.0,29.9393,29.9524,29.9327,29.9393,19900.0
2013-07-26 13:55:00,45.77,45.77,45.69,45.69,25100.0,29.9393,29.9393,29.887,29.887,25100.0
2013-07-26 14:00:00,45.68,45.68,45.63,45.64,34400.0,29.8804,29.8804,29.8477,29.8543,34400.0
2013-07-26 14:05:00,45.64,45.66,45.6,45.61,36300.0,29.8543,29.8673,29.8281,29.8346,36300.0
2013-07-26 14:10:00,45.61,45.66,45.6,45.6,55100.0,29.8346,29.8673,29.8281,29.8281,55100.0
2013-07-26 14:15:00,45.59,45.61,45.58,45.59,19400.0,29.8215,29.8346,29.815,29.8215,19400.0
2013-07-26 14:20:00,45.59,45.59,45.48,45.53,79500.0,29.8215,29.8215,29.7496,29.7823,79500.0
2013-07-26 14:25:00,45.54,45.54,45.5,45.51,15500.0,29.7888,29.7888,29.7627,29.7692,15500.0
2013-07-26 14:30:00,45.51,45.51,45.48,45.49,30500.0,29.7692,29.7692,29.7496,29.7561,30500.0
2013-07-26 14:35:00,45.49,45.5,45.49,45.5,36700.0,29.7561,29.7627,29.7561,29.7627,36700.0
2013-07-26 14:40:00,45.49,45.58,45.49,45.49,78500.0,29.7561,29.815,29.7561,29.7561,78500.0
2013-07-26 14:45:00,45.49,45.55,45.48,45.52,20400.0,29.7561,29.7954,29.7496,29.7758,20400.0
2013-07-26 14:50:00,45.52,45.55,45.49,45.5,101800.0,29.7758,29.7954,29.7561,29.7627,101800.0
2013-07-26 14:55:00,45.5,45.51,45.49,45.49,17600.0,29.7627,29.7692,29.7561,29.7561,17600.0
2013-07-26 15:00:00,45.49,45.5,45.48,45.48,48700.0,29.7561,29.7627,29.7496,29.7496,48700.0
2013-07-26 15:05:00,45.48,45.57,45.44,45.57,34100.0,29.7496,29.8085,29.7234,29.8085,34100.0
2013-07-26 15:10:00,45.58,45.59,45.48,45.5,37700.0,29.815,29.8215,29.7496,29.7627,37700.0
2013-07-26 15:15:00,45.51,45.51,45.49,45.49,45600.0,29.7692,29.7692,29.7561,29.7561,45600.0
2013-07-26 15:20:00,45.5,45.52,45.46,45.46,57900.0,29.7627,29.7758,29.7365,29.7365,57900.0
2013-07-26 15:25:00,45.46,45.46,45.43,45.46,41500.0,29.7365,29.7365,29.7169,29.7365,41500.0
2013-07-26 15:30:00,45.46,45.46,45.44,45.46,35700.0,29.7365,29.7365,29.7234,29.7365,35700.0
2013-07-26 15:35:00,45.46,45.54,45.46,45.53,59700.0,29.7365,29.7888,29.7365,29.7823,59700.0
2013-07-26 15:40:00,45.54,45.66,45.53,45.66,142100.0,29.7888,29.8673,29.7823,29.8673,142100.0
2013-07-26 15:45:00,45.66,45.76,45.66,45.76,219200.0,29.8673,29.9327,29.8673,29.9327,219200.0
2013-07-26 15:50:00,45.76,45.76,45.64,45.65,229800.0,29.9327,29.9327,29.8543,29.8608,229800.0
2013-07-26 15:55:00,45.66,45.67,45.57,45.6,322500.0,29.8673,29.8739,29.8085,29.8281,322500.0
2013-07-29 09:30:00,45.59,45.7,45.4,45.68,33800.0,29.8215,29.8935,29.6973,29.8804,33800.0
2013-07-29 09:35:00,45.68,45.7,45.62,45.63,12900.0,29.8804,29.8935,29.8412,29.8477,12900.0
2013-07-29 09:40:00,45.62,45.62,45.58,45.61,23800.0,29.8412,29.8412,29.815,29.8346,23800.0
2013-07-29 09:45:00,45.61,45.68,45.59,45.65,42400.0,29.8346,29.8804,29.8215,29.8608,42400.0
2013-07-29 09:50:00,45.64,45.66,45.57,45.6,49900.0,29.8543,29.8673,29.8085,29.8281,49900.0
2013-07-29 09:55:00,45.6,45.61,45.55,45.55,10600.0,29.8281,29.8346,29.7954,29.7954,10600.0
2013-07-29 10:00:00,45.54,45.56,45.48,45.49,9400.0,29.7888,29.8019,29.7496,29.7561,9400.0
2013-07-29 10:05:00,45.5,45.51,45.39,45.46,64600.0,29.7627,29.7692,29.6907,29.7365,64600.0
2013-07-29 10:10:00,45.43,45.46,45.35,45.45,14500.0,29.7169,29.7365,29.6646,29.73,14500.0
2013-07-29 10:15:00,45.45,45.46,45.41,45.41,17400.0,29.73,29.7365,29.7038,29.7038,17400.0
2013-07-29 10:20:00,45.4,45.4,45.25,45.26,55400.0,29.6973,29.6973,29.5991,29.6057,55400.0
2013-07-29 10:25:00,45.27,45.4,45.22,45.37,39000.0,29.6122,29.6973,29.5795,29.6776,39000.0
2013-07-29 10:30:00,45.38,45.38,45.31,45.34,18700.0,29.6842,29.6842,29.6384,29.658,18700.0
2013-07-29 10:35:00,45.36,45.4,45.35,45.4,13100.0,29.6711,29.6973,29.6646,29.6973,13100.0
2013-07-29 10:40:00,45.39,45.4,45.34,45.38,18900.0,29.6907,29.6973,29.658,29.6842,18900.0
2013-07-29 10:45:00,45.38,45.41,45.35,45.35,20500.0,29.6842,29.7038,29.6646,29.6646,20500.0
2013-07-29 10:50:00,45.35,45.36,45.25,45.27,39700.0,29.6646,29.6711,29.5991,29.6122,39700.0
2013-07-29 10:55:00,45.28,45.32,45.27,45.27,22600.0,29.6188,29.6449,29.6122,29.6122,22600.0
2013-07-29 11:00:00,45.27,45.32,45.25,45.27,58700.0,29.6122,29.6449,29.5991,29.6122,58700.0
2013-07-29 11:05:00,45.27,45.28,45.19,45.24,30800.0,29.6122,29.6188,29.5599,29.5926,30800.0
2013-07-29 11:10:00,45.25,45.25,45.14,45.2,45000.0,29.5991,29.5991,29.5272,29.5664,45000.0
2013-07-29 11:15:00,45.2,45.22,45.17,45.2,39500.0,29.5664,29.5795,29.5468,29.5664,39500.0
2013-07-29 11:20:00,45.2,45.22,45.19,45.19,34800.0,29.5664,29.5795,29.5599,29.5599,34800.0
2013-07-29 11:25:00,45.2,45.2,45.16,45.17,18000.0,29.5664,29.5664,29.5403,29.5468,18000.0
2013-07-29 11:30:00,45.16,45.2,45.16,45.2,12800.0,29.5403,29.5664,29.5403,29.5664,12800.0
2013-07-29 11:35:00,45.19,45.19,45.12,45.15,14300.0,29.5599,29.5599,29.5141,29.5337,14300.0
2013-07-29 11:40:00,45.14,45.15,45.14,45.15,5200.0,29.5272,29.5337,29.5272,29.5337,5200.0
2013-07-29 11:45:00,45.15,45.15,45.1,45.11,17000.0,29.5337,29.5337,29.501,29.5076,17000.0
2013-07-29 11:50:00,45.11,45.11,45.02,45.02,29800.0,29.5076,29.5076,29.4487,29.4487,29800.0
2013-07-29 11:55:00,45.03,45.03,44.98,45.0,53400.0,29.4552,29.4552,29.4225,29.4356,53400.0
2013-07-29 12:00:00,45.0,45.18,45.0,45.18,10100.0,29.4356,29.5534,29.4356,29.5534,10100.0
2013-07-29 12:05:00,45.19,45.24,45.19,45.24,6500.0,29.5599,29.5926,29.5599,29.5926,6500.0
2013-07-29 12:10:00,45.24,45.25,45.21,45.23,27200.0,29.5926,29.5991,29.573,29.5861,27200.0
2013-07-29 12:15:00,45.25,45.25,45.22,45.25,23200.0,29.5991,29.5991,29.5795,29.5991,23200.0
2013-07-29 12:20:00,45.25,45.32,45.25,45.32,27100.0,29.5991,29.6449,29.5991,29.6449,27100.0
2013-07-29 12:25:00,45.33,45.33,45.23,45.25,41500.0,29.6515,29.6515,29.5861,29.5991,41500.0
2013-07-29 12:30:00,45.25,45.32,45.25,45.32,5200.0,29.5991,29.6449,29.5991,29.6449,5200.0
2013-07-29 12:35:00,45.32,45.36,45.32,45.35,6300.0,29.6449,29.6711,29.6449,29.6646,6300.0
2013-07-29 12:40:00,45.36,45.37,45.33,45.33,6300.0,29.6711,29.6776,29.6515,29.6515,6300.0
2013-07-29 12:45:00,45.34,45.34,45.32,45.33,7000.0,29.658,29.658,29.6449,29.6515,7000.0
2013-07-29 12:50:00,45.33,45.33,45.3,45.3,9600.0,29.6515,29.6515,29.6319,29.6319,9600.0
2013-07-29 12:55:00,45.3,45.31,45.29,45.3,12500.0,29.6319,29.6384,29.6253,29.6319,12500.0
2013-07-29 13:00:00,45.3,45.31,45.3,45.3,7700.0,29.6319,29.6384,29.6319,29.6319,7700.0
2013-07-29 13:05:00,45.3,45.32,45.3,45.3,21800.0,29.6319,29.6449,29.6319,29.6319,21800.0
2013-07-29 13:10:00,45.29,45.31,45.29,45.29,11700.0,29.6253,29.6384,29.6253,29.6253,11700.0
2013-07-29 13:15:00,45.3,45.31,45.27,45.3,9600.0,29.6319,29.6384,29.6122,29.6319,9600.0
2013-07-29 13:20:00,45.3,45.31,45.28,45.28,7400.0,29.6319,29.6384,29.6188,29.6188,7400.0
2013-07-29 13:25:00,45.28,45.28,45.22,45.24,12500.0,29.6188,29.6188,29.5795,29.5926,12500.0
2013-07-29 13:30:00,45.24,45.26,45.24,45.25,9900.0,29.5926,29.6057,29.5926,29.5991,9900.0
2013-07-29 13:35:00,45.26,45.26,45.18,45.22,15700.0,29.6057,29.6057,29.5534,29.5795,15700.0
2013-07-29 13:40:00,45.22,45.22,45.19,45.21,16600.0,29.5795,29.5795,29.5599,29.573,16600.0
2013-07-29 13:45:00,45.21,45.23,45.19,45.2,12500.0,29.573,29.5861,29.5599,29.5664,12500.0
2013-07-29 13:50:00,45.2,45.21,45.2,45.2,6800.0,29.5664,29.573,29.5664,29.5664,6800.0
2013-07-29 13:55:00,45.2,45.26,45.2,45.26,11900.0,29.5664,29.6057,29.5664,29.6057,11900.0
2013-07-29 14:00:00,45.26,45.34,45.26,45.32,10600.0,29.6057,29.658,29.6057,29.6449,10600.0
2013-07-29 14:05:00,45.34,45.4,45.34,45.4,8500.0,29.658,29.6973,29.658,29.6973,8500.0
2013-07-29 14:10:00,45.39,45.4,45.36,45.37,14100.0,29.6907,29.6973,29.6711,29.6776,14100.0
2013-07-29 14:15:00,45.37,45.39,45.33,45.39,10700.0,29.6776,29.6907,29.6515,29.6907,10700.0
2013-07-29 14:20:00,45.39,45.44,45.39,45.44,9500.0,29.6907,29.7234,29.6907,29.7234,9500.0
2013-07-29 14:25:00,45.44,45.46,45.41,45.46,8400.0,29.7234,29.7365,29.7038,29.7365,8400.0
2013-07-29 14:30:00,45.47,45.48,45.42,45.42,10300.0,29.7431,29.7496,29.7103,29.7103,10300.0
2013-07-29 14:35:00,45.41,45.44,45.41,45.43,7100.0,29.7038,29.7234,29.7038,29.7169,7100.0
2013-07-29 14:40:00,45.44,45.46,45.36,45.36,25100.0,29.7234,29.7365,29.6711,29.6711,25100.0
2013-07-29 14:45:00,45.37,45.41,45.35,45.35,27800.0,29.6776,29.7038,29.6646,29.6646,27800.0
2013-07-29 14:50:00,45.34,45.36,45.33,45.35,16700.0,29.658,29.6711,29.6515,29.6646,16700.0
2013-07-29 14:55:00,45.35,45.36,45.29,45.31,26300.0,29.6646,29.6711,29.6253,29.6384,26300.0
2013-07-29 15:00:00,45.3,45.34,45.3,45.3,47200.0,29.6319,29.658,29.6319,29.6319,47200.0
2013-07-29 15:05:00,45.3,45.31,45.27,45.29,13000.0,29.6319,29.6384,29.6122,29.6253,13000.0
2013-07-29 15:10:00,45.29,45.31,45.27,45.3,27400.0,29.6253,29.6384,29.6122,29.6319,27400.0
2013-07-29 15:15:00,45.3,45.32,45.29,45.31,29800.0,29.6319,29.6449,29.6253,29.6384,29800.0
2013-07-29 15:20:00,45.31,45.34,45.3,45.32,35200.0,29.6384,29.658,29.6319,29.6449,35200.0
2013-07-29 15:25:00,45.32,45.32,45.3,45.31,7300.0,29.6449,29.6449,29.6319,29.6384,7300.0
2013-07-29 15:30:00,45.31,45.35,45.3,45.35,26500.0,29.6384,29.6646,29.6319,29.6646,26500.0
2013-07-29 15:35:00,45.35,45.35,45.34,45.35,8000.0,29.6646,29.6646,29.658,29.6646,8000.0
2013-07-29 15:40:00,45.35,45.35,45.3,45.3,29200.0,29.6646,29.6646,29.6319,29.6319,29200.0
2013-07-29 15:45:00,45.31,45.38,45.31,45.38,53700.0,29.6384,29.6842,29.6384,29.6842,53700.0
2013-07-29 15:50:00,45.38,45.39,45.28,45.29,67700.0,29.6842,29.6907,29.6188,29.6253,67700.0
2013-07-29 15:55:00,45.3,45.34,45.28,45.33,113500.0,29.6319,29.658,29.6188,29.6515,113500.0
2013-07-30 09:30:00,45.55,45.6,45.45,45.45,24700.0,29.7954,29.8281,29.73,29.73,24700.0
2013-07-30 09:35:00,45.39,45.53,45.39,45.49,9700.0,29.6907,29.7823,29.6907,29.7561,9700.0
2013-07-30 09:40:00,45.5,45.54,45.45,45.48,16700.0,29.7627,29.7888,29.73,29.7496,16700.0
2013-07-30 09:45:00,45.49,45.49,45.43,45.49,14300.0,29.7561,29.7561,29.7169,29.7561,14300.0
2013-07-30 09:50:00,45.48,45.54,45.46,45.5,14300.0,29.7496,29.7888,29.7365,29.7627,14300.0
2013-07-30 09:55:00,45.5,45.58,45.49,45.54,14200.0,29.7627,29.815,29.7561,29.7888,14200.0
2013-07-30 10:00:00,45.54,45.54,45.47,45.49,24400.0,29.7888,29.7888,29.7431,29.7561,24400.0
2013-07-30 10:05:00,45.48,45.5,45.48,45.5,50000.0,29.7496,29.7627,29.7496,29.7627,50000.0
2013-07-30 10:10:00,45.5,45.5,45.44,45.46,26100.0,29.7627,29.7627,29.7234,29.7365,26100.0
2013-07-30 10:15:00,45.46,45.47,45.43,45.43,24500.0,29.7365,29.7431,29.7169,29.7169,24500.0
2013-07-30 10:20:00,45.43,45.46,45.43,45.46,19300.0,29.7169,29.7365,29.7169,29.7365,19300.0
2013-07-30 10:25:00,45.45,45.48,45.43,45.45,49700.0,29.73,29.7496,29.7169,29.73,49700.0
2013-07-30 10:30:00,45.46,45.5,45.46,45.49,24000.0,29.7365,29.7627,29.7365,29.7561,24000.0
2013-07-30 10:35:00,45.5,45.51,45.48,45.49,30100.0,29.7627,29.7692,29.7496,29.7561,30100.0
2013-07-30 10:40:00,45.5,45.5,45.42,45.48,19800.0,29.7627,29.7627,29.7103,29.7496,19800.0
2013-07-30 10:45:00,45.48,45.49,45.44,45.47,30200.0,29.7496,29.7561,29.7234,29.7431,30200.0
2013-07-30 10:50:00,45.46,45.46,45.41,45.43,19400.0,29.7365,29.7365,29.7038,29.7169,19400.0
2013-07-30 10:55:00,45.41,45.41,45.3,45.33,33800.0,29.7038,29.7038,29.6319,29.6515,33800.0
2013-07-30 11:00:00,45.32,45.33,45.21,45.21,38000.0,29.6449,29.6515,29.573,29.573,38000.0
2013-07-30 11:05:00,45.2,45.22,45.05,45.05,76200.0,29.5664,29.5795,29.4683,29.4683,76200.0
2013-07-30 11:10:00,45.05,45.2,45.05,45.18,44600.0,29.4683,29.5664,29.4683,29.5534,44600.0
2013-07-30 11:15:00,45.19,45.23,45.16,45.18,43000.0,29.5599,29.5861,29.5403,29.5534,43000.0
2013-07-30 11:20:00,45.18,45.21,45.15,45.15,37300.0,29.5534,29.573,29.5337,29.5337,37300.0
2013-07-30 11:25:00,45.15,45.15,45.11,45.12,23600.0,29.5337,29.5337,29.5076,29.5141,23600.0
2013-07-30 11:30:00,45.12,45.25,45.12,45.2,40000.0,29.5141,29.5991,29.5141,29.5664,40000.0
2013-07-30 11:35:00,45.2,45.26,45.2,45.26,11700.0,29.5664,29.6057,29.5664,29.6057,11700.0
2013-07-30 11:40:00,45.26,45.34,45.25,45.34,15600.0,29.6057,29.658,29.5991,29.658,15600.0
2013-07-30 11:45:00,45.34,45.36,45.33,45.34,12900.0,29.658,29.6711,29.6515,29.658,12900.0
2013-07-30 11:50:00,45.34,45.34,45.28,45.29,21300.0,29.658,29.658,29.6188,29.6253,21300.0
2013-07-30 11:55:00,45.29,45.32,45.26,45.27,11600.0,29.6253,29.6449,29.6057,29.6122,11600.0
2013-07-30 12:00:00,45.27,45.32,45.25,45.25,25500.0,29.6122,29.6449,29.5991,29.5991,25500.0
2013-07-30 12:05:00,45.25,45.32,45.24,45.32,9300.0,29.5991,29.6449,29.5926,29.6449,9300.0
2013-07-30 12:10:00,45.32,45.33,45.29,45.29,6200.0,29.6449,29.6515,29.6253,29.6253,6200.0
2013-07-30 12:15:00,45.29,45.3,45.26,45.28,41000.0,29.6253,29.6319,29.6057,29.6188,41000.0
2013-07-30 12:20:00,45.28,45.33,45.28,45.33,8500.0,29.6188,29.6515,29.6188,29.6515,8500.0
2013-07-30 12:25:00,45.32,45.33,45.27,45.27,8500.0,29.6449,29.6515,29.6122,29.6122,8500.0
2013-07-30 12:30:00,45.27,45.3,45.27,45.27,12100.0,29.6122,29.6319,29.6122,29.6122,12100.0
2013-07-30 12:35:00,45.28,45.33,45.28,45.29,14400.0,29.6188,29.6515,29.6188,29.6253,14400.0
2013-07-30 12:40:00,45.29,45.31,45.29,45.3,10400.0,29.6253,29.6384,29.6253,29.6319,10400.0
2013-07-30 12:45:00,45.3,45.31,45.28,45.29,13200.0,29.6319,29.6384,29.6188,29.6253,13200.0
2013-07-30 12:50:00,45.28,45.29,45.27,45.29,14400.0,29.6188,29.6253,29.6122,29.6253,14400.0
2013-07-30 12:55:00,45.28,45.3,45.27,45.3,13000.0,29.6188,29.6319,29.6122,29.6319,13000.0
2013-07-30 13:00:00,45.3,45.31,45.29,45.3,14600.0,29.6319,29.6384,29.6253,29.6319,14600.0
2013-07-30 13:05:00,45.3,45.31,45.3,45.31,6200.0,29.6319,29.6384,29.6319,29.6384,6200.0
2013-07-30 13:10:00,45.3,45.31,45.29,45.29,13800.0,29.6319,29.6384,29.6253,29.6253,13800.0
2013-07-30 13:15:00,45.29,45.29,45.21,45.21,13100.0,29.6253,29.6253,29.573,29.573,13100.0
2013-07-30 13:20:00,45.21,45.21,45.14,45.15,13200.0,29.573,29.573,29.5272,29.5337,13200.0
2013-07-30 13:25:00,45.15,45.16,45.09,45.09,19500.0,29.5337,29.5403,29.4945,29.4945,19500.0
2013-07-30 13:30:00,45.09,45.09,44.99,44.99,40100.0,29.4945,29.4945,29.4291,29.4291,40100.0
2013-07-30 13:35:00,44.99,45.01,44.99,45.01,20100.0,29.4291,29.4422,29.4291,29.4422,20100.0
2013-07-30 13:40:00,45.0,45.01,44.95,44.98,44900.0,29.4356,29.4422,29.4029,29.4225,44900.0
2013-07-30 13:45:00,44.99,45.0,44.97,45.0,21900.0,29.4291,29.4356,29.416,29.4356,21900.0
2013-07-30 13:50:00,45.0,45.03,44.98,45.01,27800.0,29.4356,29.4552,29.4225,29.4422,27800.0
2013-07-30 13:55:00,45.01,45.01,45.0,45.01,3000.0,29.4422,29.4422,29.4356,29.4422,3000.0
2013-07-30 14:00:00,45.01,45.07,44.99,45.07,15600.0,29.4422,29.4814,29.4291,29.4814,15600.0
2013-07-30 14:05:00,45.08,45.09,45.01,45.01,45200.0,29.4879,29.4945,29.4422,29.4422,45200.0
2013-07-30 14:10:00,45.01,45.02,44.93,44.94,54500.0,29.4422,29.4487,29.3898,29.3964,54500.0
2013-07-30 14:15:00,44.95,44.95,44.87,44.88,24800.0,29.4029,29.4029,29.3506,29.3571,24800.0
2013-07-30 14:20:00,44.88,44.88,44.82,44.83,23500.0,29.3571,29.3571,29.3179,29.3244,23500.0
2013-07-30 14:25:00,44.83,44.87,44.82,44.86,48200.0,29.3244,29.3506,29.3179,29.344,48200.0
2013-07-30 14:30:00,44.87,44.93,44.87,44.9,35400.0,29.3506,29.3898,29.3506,29.3702,35400.0
2013-07-30 14:35:00,44.9,44.93,44.9,44.9,41000.0,29.3702,29.3898,29.3702,29.3702,41000.0
2013-07-30 14:40:00,44.9,44.92,44.86,44.88,24100.0,29.3702,29.3833,29.344,29.3571,24100.0
2013-07-30 14:45:00,44.88,44.91,44.87,44.88,31700.0,29.3571,29.3767,29.3506,29.3571,31700.0
2013-07-30 14:50:00,44.89,44.92,44.89,44.92,70500.0,29.3637,29.3833,29.3637,29.3833,70500.0
2013-07-30 14:55:00,44.92,44.93,44.89,44.91,39300.0,29.3833,29.3898,29.3637,29.3767,39300.0
2013-07-30 15:00:00,44.91,44.91,44.89,44.91,25800.0,29.3767,29.3767,29.3637,29.3767,25800.0
2013-07-30 15:05:00,44.91,44.92,44.89,44.89,62100.0,29.3767,29.3833,29.3637,29.3637,62100.0
2013-07-30 15:10:00,44.9,44.91,44.89,44.9,79400.0,29.3702,29.3767,29.3637,29.3702,79400.0
2013-07-30 15:15:00,44.9,44.91,44.89,44.9,44900.0,29.3702,29.3767,29.3637,29.3702,44900.0
2013-07-30 15:20:00,44.9,44.91,44.89,44.9,87200.0,29.3702,29.3767,29.3637,29.3702,87200.0
2013-07-30 15:25:00,44.9,44.9,44.88,44.9,40500.0,29.3702,29.3702,29.3571,29.3702,40500.0
2013-07-30 15:30:00,44.9,44.91,44.89,44.91,68900.0,29.3702,29.3767,29.3637,29.3767,68900.0
2013-07-30 15:35:00,44.91,44.91,44.88,44.89,56300.0,29.3767,29.3767,29.3571,29.3637,56300.0
2013-07-30 15:40:00,44.9,44.91,44.89,44.9,72400.0,29.3702,29.3767,29.3637,29.3702,72400.0
2013-07-30 15:45:00,44.9,44.9,44.89,44.9,151700.0,29.3702,29.3702,29.3637,29.3702,151700.0
2013-07-30 15:50:00,44.89,44.91,44.89,44.89,68000.0,29.3637,29.3767,29.3637,29.3637,68000.0
2013-07-30 15:55:00,44.89,44.91,44.84,44.85,217100.0,29.3637,29.3767,29.331,29.3375,217100.0
2013-07-31 09:30:00,45.04,45.22,45.02,45.22,47300.0,29.4618,29.5795,29.4487,29.5795,47300.0
2013-07-31 09:35:00,45.2,45.3,44.96,44.97,42000.0,29.5664,29.6319,29.4094,29.416,42000.0
2013-07-31 09:40:00,45.0,45.03,44.91,44.98,35200.0,29.4356,29.4552,29.3767,29.4225,35200.0
2013-07-31 09:45:00,44.98,45.01,44.95,45.01,31700.0,29.4225,29.4422,29.4029,29.4422,31700.0
2013-07-31 09:50:00,45.01,45.11,45.0,45.0,23900.0,29.4422,29.5076,29.4356,29.4356,23900.0
2013-07-31 09:55:00,45.0,45.06,45.0,45.03,23300.0,29.4356,29.4749,29.4356,29.4552,23300.0
2013-07-31 10:00:00,45.03,45.07,45.01,45.04,34500.0,29.4552,29.4814,29.4422,29.4618,34500.0
2013-07-31 10:05:00,45.04,45.05,44.97,44.99,33400.0,29.4618,29.4683,29.416,29.4291,33400.0
2013-07-31 10:10:00,44.99,45.0,44.92,44.94,47600.0,29.4291,29.4356,29.3833,29.3964,47600.0
2013-07-31 10:15:00,44.94,44.98,44.93,44.95,29200.0,29.3964,29.4225,29.3898,29.4029,29200.0
2013-07-31 10:20:00,44.96,44.98,44.94,44.97,17900.0,29.4094,29.4225,29.3964,29.416,17900.0
2013-07-31 10:25:00,44.97,45.1,44.97,45.1,61200.0,29.416,29.501,29.416,29.501,61200.0
2013-07-31 10:30:00,45.09,45.21,45.09,45.19,26600.0,29.4945,29.573,29.4945,29.5599,26600.0
2013-07-31 10:35:00,45.19,45.22,45.13,45.13,44500.0,29.5599,29.5795,29.5207,29.5207,44500.0
2013-07-31 10:40:00,45.12,45.13,45.09,45.1,22000.0,29.5141,29.5207,29.4945,29.501,22000.0
2013-07-31 10:45:00,45.1,45.19,45.09,45.15,49300.0,29.501,29.5599,29.4945,29.5337,49300.0
2013-07-31 10:50:00,45.15,45.17,45.13,45.13,38800.0,29.5337,29.5468,29.5207,29.5207,38800.0
2013-07-31 10:55:00,45.14,45.15,45.13,45.14,22400.0,29.5272,29.5337,29.5207,29.5272,22400.0
2013-07-31 11:00:00,45.13,45.14,45.13,45.14,30700.0,29.5207,29.5272,29.5207,29.5272,30700.0
2013-07-31 11:05:00,45.14,45.15,45.08,45.08,43000.0,29.5272,29.5337,29.4879,29.4879,43000.0
2013-07-31 11:10:00,45.07,45.11,45.02,45.02,27300.0,29.4814,29.5076,29.4487,29.4487,27300.0
2013-07-31 11:15:00,45.03,45.12,45.03,45.12,23800.0,29.4552,29.5141,29.4552,29.5141,23800.0
2013-07-31 11:20:00,45.11,45.11,45.08,45.09,14200.0,29.5076,29.5076,29.4879,29.4945,14200.0
2013-07-31 11:25:00,45.07,45.08,45.01,45.01,22500.0,29.4814,29.4879,29.4422,29.4422,22500.0
2013-07-31 11:30:00,45.01,45.07,45.01,45.06,20700.0,29.4422,29.4814,29.4422,29.4749,20700.0
2013-07-31 11:35:00,45.07,45.08,45.03,45.03,17500.0,29.4814,29.4879,29.4552,29.4552,17500.0
2013-07-31 11:40:00,45.02,45.07,45.02,45.07,12700.0,29.4487,29.4814,29.4487,29.4814,12700.0
2013-07-31 11:45:00,45.07,45.09,45.06,45.09,27600.0,29.4814,29.4945,29.4749,29.4945,27600.0
2013-07-31 11:50:00,45.08,45.1,45.08,45.1,13900.0,29.4879,29.501,29.4879,29.501,13900.0
2013-07-31 11:55:00,45.1,45.12,45.1,45.11,22100.0,29.501,29.5141,29.501,29.5076,22100.0
2013-07-31 12:00:00,45.1,45.12,45.09,45.12,25600.0,29.501,29.5141,29.4945,29.5141,25600.0
2013-07-31 12:05:00,45.12,45.12,45.07,45.08,32100.0,29.5141,29.5141,29.4814,29.4879,32100.0
2013-07-31 12:10:00,45.08,45.08,45.07,45.08,11100.0,29.4879,29.4879,29.4814,29.4879,11100.0
2013-07-31 12:15:00,45.08,45.15,45.08,45.15,10400.0,29.4879,29.5337,29.4879,29.5337,10400.0
2013-07-31 12:20:00,45.15,45.18,45.15,45.18,20800.0,29.5337,29.5534,29.5337,29.5534,20800.0
2013-07-31 12:25:00,45.17,45.18,45.11,45.11,13500.0,29.5468,29.5534,29.5076,29.5076,13500.0
2013-07-31 12:30:00,45.11,45.11,45.07,45.09,34500.0,29.5076,29.5076,29.4814,29.4945,34500.0
2013-07-31 12:35:00,45.09,45.11,45.08,45.09,19600.0,29.4945,29.5076,29.4879,29.4945,19600.0
2013-07-31 12:40:00,45.09,45.11,45.08,45.09,11300.0,29.4945,29.5076,29.4879,29.4945,11300.0
2013-07-31 12:45:00,45.08,45.11,45.07,45.1,23000.0,29.4879,29.5076,29.4814,29.501,23000.0
2013-07-31 12:50:00,45.1,45.11,45.09,45.11,16100.0,29.501,29.5076,29.4945,29.5076,16100.0
2013-07-31 12:55:00,45.11,45.11,45.08,45.09,17000.0,29.5076,29.5076,29.4879,29.4945,17000.0
2013-07-31 13:00:00,45.1,45.13,45.1,45.11,18500.0,29.501,29.5207,29.501,29.5076,18500.0
2013-07-31 13:05:00,45.11,45.12,45.08,45.08,7400.0,29.5076,29.5141,29.4879,29.4879,7400.0
2013-07-31 13:10:00,45.09,45.12,45.09,45.12,16100.0,29.4945,29.5141,29.4945,29.5141,16100.0
2013-07-31 13:15:00,45.12,45.13,45.11,45.11,11700.0,29.5141,29.5207,29.5076,29.5076,11700.0
2013-07-31 13:20:00,45.12,45.12,45.08,45.09,13000.0,29.5141,29.5141,29.4879,29.4945,13000.0
2013-07-31 13:25:00,45.09,45.1,45.04,45.04,27500.0,29.4945,29.501,29.4618,29.4618,27500.0
2013-07-31 13:30:00,45.04,45.05,45.01,45.03,38200.0,29.4618,29.4683,29.4422,29.4552,38200.0
2013-07-31 13:35:00,45.03,45.05,45.03,45.04,10300.0,29.4552,29.4683,29.4552,29.4618,10300.0
2013-07-31 13:40:00,45.04,45.08,45.04,45.05,16900.0,29.4618,29.4879,29.4618,29.4683,16900.0
2013-07-31 13:45:00,45.06,45.08,45.06,45.06,12100.0,29.4749,29.4879,29.4749,29.4749,12100.0
2013-07-31 13:50:00,45.06,45.07,45.05,45.07,7400.0,29.4749,29.4814,29.4683,29.4814,7400.0
2013-07-31 13:55:00,45.07,45.07,45.04,45.04,13500.0,29.4814,29.4814,29.4618,29.4618,13500.0
2013-07-31 14:00:00,45.05,45.11,45.02,45.06,104000.0,29.4683,29.5076,29.4487,29.4749,104000.0
2013-07-31 14:05:00,45.07,45.09,45.0,45.03,16900.0,29.4814,29.4945,29.4356,29.4552,16900.0
2013-07-31 14:10:00,45.04,45.05,45.01,45.02,25200.0,29.4618,29.4683,29.4422,29.4487,25200.0
2013-07-31 14:15:00,45.03,45.05,44.94,45.0,19600.0,29.4552,29.4683,29.3964,29.4356,19600.0
2013-07-31 14:20:00,45.0,45.02,44.98,44.99,36200.0,29.4356,29.4487,29.4225,29.4291,36200.0
2013-07-31 14:25:00,44.99,45.02,44.98,44.98,32200.0,29.4291,29.4487,29.4225,29.4225,32200.0
2013-07-31 14:30:00,44.98,45.04,44.98,45.0,54700.0,29.4225,29.4618,29.4225,29.4356,54700.0
2013-07-31 14:35:00,45.02,45.06,45.01,45.02,48100.0,29.4487,29.4749,29.4422,29.4487,48100.0
2013-07-31 14:40:00,45.02,45.06,45.0,45.02,43400.0,29.4487,29.4749,29.4356,29.4487,43400.0
2013-07-31 14:45:00,45.01,45.04,45.0,45.0,30000.0,29.4422,29.4618,29.4356,29.4356,30000.0
2013-07-31 14:50:00,45.01,45.06,45.01,45.05,48100.0,29.4422,29.4749,29.4422,29.4683,48100.0
2013-07-31 14:55:00,45.05,45.05,45.0,45.0,37000.0,29.4683,29.4683,29.4356,29.4356,37000.0
2013-07-31 15:00:00,45.0,45.03,44.96,45.0,51200.0,29.4356,29.4552,29.4094,29.4356,51200.0
2013-07-31 15:05:00,45.0,45.05,44.96,44.99,29500.0,29.4356,29.4683,29.4094,29.4291,29500.0
2013-07-31 15:10:00,44.99,44.99,44.93,44.95,34800.0,29.4291,29.4291,29.3898,29.4029,34800.0
2013-07-31 15:15:00,44.95,44.95,44.89,44.89,29600.0,29.4029,29.4029,29.3637,29.3637,29600.0
2013-07-31 15:20:00,44.88,44.92,44.87,44.89,34900.0,29.3571,29.3833,29.3506,29.3637,34900.0
2013-07-31 15:25:00,44.89,44.92,44.89,44.92,37100.0,29.3637,29.3833,29.3637,29.3833,37100.0
2013-07-31 15:30:00,44.92,44.92,44.85,44.86,62900.0,29.3833,29.3833,29.3375,29.344,62900.0
2013-07-31 15:35:00,44.87,44.9,44.86,44.88,42900.0,29.3506,29.3702,29.344,29.3571,42900.0
2013-07-31 15:40:00,44.88,44.88,44.79,44.81,37500.0,29.3571,29.3571,29.2982,29.3113,37500.0
2013-07-31 15:45:00,44.8,44.8,44.72,44.72,81400.0,29.3048,29.3048,29.2525,29.2525,81400.0
2013-07-31 15:50:00,44.72,44.79,44.69,44.69,87700.0,29.2525,29.2982,29.2328,29.2328,87700.0
2013-07-31 15:55:00,44.68,44.77,44.66,44.73,190200.0,29.2263,29.2852,29.2132,29.259,190200.0
2013-08-01 09:30:00,45.51,45.51,45.33,45.37,83500.0,29.7692,29.7692,29.6515,29.6776,83500.0
2013-08-01 09:35:00,45.37,45.53,45.32,45.48,36100.0,29.6776,29.7823,29.6449,29.7496,36100.0
2013-08-01 09:40:00,45.5,45.64,45.49,45.54,25500.0,29.7627,29.8543,29.7561,29.7888,25500.0
2013-08-01 09:45:00,45.54,45.6,45.48,45.53,64700.0,29.7888,29.8281,29.7496,29.7823,64700.0
2013-08-01 09:50:00,45.56,45.56,45.48,45.51,95800.0,29.8019,29.8019,29.7496,29.7692,95800.0
2013-08-01 09:55:00,45.52,45.54,45.48,45.5,81300.0,29.7758,29.7888,29.7496,29.7627,81300.0
2013-08-01 10:00:00,45.5,45.59,45.49,45.58,77900.0,29.7627,29.8215,29.7561,29.815,77900.0
2013-08-01 10:05:00,45.59,45.67,45.53,45.56,100900.0,29.8215,29.8739,29.7823,29.8019,100900.0
2013-08-01 10:10:00,45.56,45.65,45.56,45.65,24000.0,29.8019,29.8608,29.8019,29.8608,24000.0
2013-08-01 10:15:00,45.65,45.66,45.51,45.52,151500.0,29.8608,29.8673,29.7692,29.7758,151500.0
2013-08-01 10:20:00,45.51,45.64,45.51,45.64,11200.0,29.7692,29.8543,29.7692,29.8543,11200.0
2013-08-01 10:25:00,45.65,45.73,45.61,45.64,41900.0,29.8608,29.9131,29.8346,29.8543,41900.0
2013-08-01 10:30:00,45.65,45.69,45.65,45.66,13700.0,29.8608,29.887,29.8608,29.8673,13700.0
2013-08-01 10:35:00,45.66,45.74,45.66,45.74,19800.0,29.8673,29.9197,29.8673,29.9197,19800.0
2013-08-01 10:40:00,45.74,45.8,45.74,45.76,25500.0,29.9197,29.9589,29.9197,29.9327,25500.0
2013-08-01 10:45:00,45.76,45.79,45.75,45.78,21700.0,29.9327,29.9524,29.9262,29.9458,21700.0
2013-08-01 10:50:00,45.78,45.82,45.77,45.79,14200.0,29.9458,29.972,29.9393,29.9524,14200.0
2013-08-01 10:55:00,45.78,45.8,45.77,45.79,14600.0,29.9458,29.9589,29.9393,29.9524,14600.0
2013-08-01 11:00:00,45.79,45.8,45.77,45.8,68200.0,29.9524,29.9589,29.9393,29.9589,68200.0
2013-08-01 11:05:00,45.78,45.79,45.76,45.79,9400.0,29.9458,29.9524,29.9327,29.9524,9400.0
2013-08-01 11:10:00,45.8,45.83,45.77,45.79,72900.0,29.9589,29.9785,29.9393,29.9524,72900.0
2013-08-01 11:15:00,45.79,45.81,45.77,45.79,11300.0,29.9524,29.9655,29.9393,29.9524,11300.0
2013-08-01 11:20:00,45.79,45.79,45.68,45.72,18000.0,29.9524,29.9524,29.8804,29.9066,18000.0
2013-08-01 11:25:00,45.72,45.77,45.72,45.77,6700.0,29.9066,29.9393,29.9066,29.9393,6700.0
2013-08-01 11:30:00,45.77,45.81,45.76,45.79,8400.0,29.9393,29.9655,29.9327,29.9524,8400.0
2013-08-01 11:35:00,45.79,45.8,45.77,45.8,8300.0,29.9524,29.9589,29.9393,29.9589,8300.0
2013-08-01 11:40:00,45.79,45.8,45.78,45.79,16600.0,29.9524,29.9589,29.9458,29.9524,16600.0
2013-08-01 11:45:00,45.78,45.88,45.78,45.85,39500.0,29.9458,30.0112,29.9458,29.9916,39500.0
2013-08-01 11:50:00,45.84,45.84,45.78,45.83,31500.0,29.9851,29.9851,29.9458,29.9785,31500.0
2013-08-01 11:55:00,45.84,46.0,45.83,45.98,57400.0,29.9851,30.0897,29.9785,30.0767,57400.0
2013-08-01 12:00:00,45.98,46.0,45.93,45.97,36800.0,30.0767,30.0897,30.044,30.0701,36800.0
2013-08-01 12:05:00,45.95,45.95,45.9,45.93,6100.0,30.057,30.057,30.0243,30.044,6100.0
2013-08-01 12:10:00,45.92,45.92,45.84,45.85,13900.0,30.0374,30.0374,29.9851,29.9916,13900.0
2013-08-01 12:15:00,45.85,45.99,45.85,45.99,16400.0,29.9916,30.0832,29.9916,30.0832,16400.0
2013-08-01 12:20:00,45.99,46.0,45.98,45.99,5100.0,30.0832,30.0897,30.0767,30.0832,5100.0
2013-08-01 12:25:00,45.99,45.99,45.92,45.93,51300.0,30.0832,30.0832,30.0374,30.044,51300.0
2013-08-01 12:30:00,45.94,45.95,45.89,45.92,7500.0,30.0505,30.057,30.0178,30.0374,7500.0
2013-08-01 12:35:00,45.92,45.95,45.91,45.94,11700.0,30.0374,30.057,30.0309,30.0505,11700.0
2013-08-01 12:40:00,45.94,45.99,45.94,45.97,5000.0,30.0505,30.0832,30.0505,30.0701,5000.0
2013-08-01 12:45:00,45.97,45.99,45.95,45.99,22300.0,30.0701,30.0832,30.057,30.0832,22300.0
2013-08-01 12:50:00,45.99,46.04,45.99,46.04,10400.0,30.0832,30.1159,30.0832,30.1159,10400.0
2013-08-01 12:55:00,46.04,46.08,46.03,46.03,12200.0,30.1159,30.1421,30.1094,30.1094,12200.0
2013-08-01 13:00:00,46.04,46.06,46.02,46.03,6900.0,30.1159,30.129,30.1028,30.1094,6900.0
2013-08-01 13:05:00,46.03,46.04,45.98,46.01,13900.0,30.1094,30.1159,30.0767,30.0963,13900.0
2013-08-01 13:10:00,46.02,46.08,46.01,46.07,10300.0,30.1028,30.1421,30.0963,30.1355,10300.0
2013-08-01 13:15:00,46.06,46.07,46.05,46.05,6300.0,30.129,30.1355,30.1224,30.1224,6300.0
2013-08-01 13:20:00,46.05,46.05,45.99,46.02,17200.0,30.1224,30.1224,30.0832,30.1028,17200.0
2013-08-01 13:25:00,46.02,46.02,46.0,46.01,7200.0,30.1028,30.1028,30.0897,30.0963,7200.0
2013-08-01 13:30:00,46.0,46.02,46.0,46.01,11000.0,30.0897,30.1028,30.0897,30.0963,11000.0
2013-08-01 13:35:00,46.01,46.04,46.0,46.03,11400.0,30.0963,30.1159,30.0897,30.1094,11400.0
2013-08-01 13:40:00,46.02,46.02,46.0,46.02,10200.0,30.1028,30.1028,30.0897,30.1028,10200.0
2013-08-01 13:45:00,46.02,46.03,46.01,46.01,6000.0,30.1028,30.1094,30.0963,30.0963,6000.0
2013-08-01 13:50:00,46.02,46.02,45.99,45.99,14900.0,30.1028,30.1028,30.0832,30.0832,14900.0
2013-08-01 13:55:00,45.99,46.04,45.99,46.04,13600.0,30.0832,30.1159,30.0832,30.1159,13600.0
2013-08-01 14:00:00,46.04,46.08,46.03,46.05,19900.0,30.1159,30.1421,30.1094,30.1224,19900.0
2013-08-01 14:05:00,46.05,46.08,46.04,46.08,12200.0,30.1224,30.1421,30.1159,30.1421,12200.0
2013-08-01 14:10:00,46.08,46.11,46.08,46.11,21400.0,30.1421,30.1617,30.1421,30.1617,21400.0
2013-08-01 14:15:00,46.1,46.1,46.07,46.08,14400.0,30.1552,30.1552,30.1355,30.1421,14400.0
2013-08-01 14:20:00,46.08,46.13,46.08,46.13,12500.0,30.1421,30.1748,30.1421,30.1748,12500.0
2013-08-01 14:25:00,46.13,46.14,46.1,46.13,50900.0,30.1748,30.1813,30.1552,30.1748,50900.0
2013-08-01 14:30:00,46.13,46.14,46.07,46.1,41600.0,30.1748,30.1813,30.1355,30.1552,41600.0
2013-08-01 14:35:00,46.09,46.14,46.09,46.1,18000.0,30.1486,30.1813,30.1486,30.1552,18000.0
2013-08-01 14:40:00,46.1,46.14,46.09,46.1,146100.0,30.1552,30.1813,30.1486,30.1552,146100.0
2013-08-01 14:45:00,46.11,46.12,46.09,46.09,19400.0,30.1617,30.1682,30.1486,30.1486,19400.0
2013-08-01 14:50:00,46.1,46.11,46.08,46.11,79200.0,30.1552,30.1617,30.1421,30.1617,79200.0
2013-08-01 14:55:00,46.1,46.13,46.09,46.13,12500.0,30.1552,30.1748,30.1486,30.1748,12500.0
2013-08-01 15:00:00,46.11,46.15,46.11,46.14,24300.0,30.1617,30.1879,30.1617,30.1813,24300.0
2013-08-01 15:05:00,46.14,46.18,46.13,46.18,42800.0,30.1813,30.2075,30.1748,30.2075,42800.0
2013-08-01 15:10:00,46.18,46.18,46.13,46.17,18500.0,30.2075,30.2075,30.1748,30.2009,18500.0
2013-08-01 15:15:00,46.16,46.17,46.13,46.15,22100.0,30.1944,30.2009,30.1748,30.1879,22100.0
2013-08-01 15:20:00,46.15,46.15,46.07,46.08,39300.0,30.1879,30.1879,30.1355,30.1421,39300.0
2013-08-01 15:25:00,46.07,46.09,46.05,46.09,31900.0,30.1355,30.1486,30.1224,30.1486,31900.0
2013-08-01 15:30:00,46.09,46.12,46.09,46.12,26900.0,30.1486,30.1682,30.1486,30.1682,26900.0
2013-08-01 15:35:00,46.12,46.19,46.12,46.18,26200.0,30.1682,30.214,30.1682,30.2075,26200.0
2013-08-01 15:40:00,46.18,46.2,46.16,46.16,33700.0,30.2075,30.2206,30.1944,30.1944,33700.0
2013-08-01 15:45:00,46.17,46.17,46.12,46.13,53600.0,30.2009,30.2009,30.1682,30.1748,53600.0
2013-08-01 15:50:00,46.12,46.13,46.05,46.05,75400.0,30.1682,30.1748,30.1224,30.1224,75400.0
2013-08-01 15:55:00,46.06,46.06,46.03,46.05,145400.0,30.129,30.129,30.1094,30.1224,145400.0
2013-08-02 09:30:00,46.06,46.31,45.99,46.26,50800.0,30.129,30.2925,30.0832,30.2598,50800.0
2013-08-02 09:35:00,46.25,46.35,46.15,46.19,36500.0,30.2533,30.3187,30.1879,30.214,36500.0
2013-08-02 09:40:00,46.18,46.32,46.16,46.28,28200.0,30.2075,30.2991,30.1944,30.2729,28200.0
2013-08-02 09:45:00,46.27,46.39,46.24,46.33,30100.0,30.2664,30.3448,30.2467,30.3056,30100.0
2013-08-02 09:50:00,46.32,46.48,46.29,46.34,36700.0,30.2991,30.4037,30.2794,30.3121,36700.0
2013-08-02 09:55:00,46.36,46.4,46.29,46.3,67400.0,30.3252,30.3514,30.2794,30.286,67400.0
2013-08-02 10:00:00,46.3,46.35,46.26,46.35,35200.0,30.286,30.3187,30.2598,30.3187,35200.0
2013-08-02 10:05:00,46.35,46.35,46.27,46.3,55300.0,30.3187,30.3187,30.2664,30.286,55300.0
2013-08-02 10:10:00,46.3,46.36,46.28,46.29,33200.0,30.286,30.3252,30.2729,30.2794,33200.0
2013-08-02 10:15:00,46.29,46.34,46.27,46.31,40700.0,30.2794,30.3121,30.2664,30.2925,40700.0
2013-08-02 10:20:00,46.31,46.31,46.28,46.28,11500.0,30.2925,30.2925,30.2729,30.2729,11500.0
2013-08-02 10:25:00,46.28,46.33,46.28,46.32,25400.0,30.2729,30.3056,30.2729,30.2991,25400.0
2013-08-02 10:30:00,46.32,46.43,46.32,46.43,70500.0,30.2991,30.371,30.2991,30.371,70500.0
2013-08-02 10:35:00,46.43,46.48,46.39,46.42,32100.0,30.371,30.4037,30.3448,30.3645,32100.0
2013-08-02 10:40:00,46.43,46.48,46.42,46.48,62900.0,30.371,30.4037,30.3645,30.4037,62900.0
2013-08-02 10:45:00,46.47,46.51,46.45,46.5,51300.0,30.3972,30.4233,30.3841,30.4168,51300.0
2013-08-02 10:50:00,46.51,46.51,46.48,46.5,55300.0,30.4233,30.4233,30.4037,30.4168,55300.0
2013-08-02 10:55:00,46.5,46.51,46.41,46.43,37900.0,30.4168,30.4233,30.3579,30.371,37900.0
2013-08-02 11:00:00,46.42,46.44,46.41,46.43,23000.0,30.3645,30.3776,30.3579,30.371,23000.0
2013-08-02 11:05:00,46.41,46.42,46.38,46.41,24300.0,30.3579,30.3645,30.3383,30.3579,24300.0
2013-08-02 11:10:00,46.41,46.42,46.32,46.34,24200.0,30.3579,30.3645,30.2991,30.3121,24200.0
2013-08-02 11:15:00,46.34,46.34,46.31,46.33,17900.0,30.3121,30.3121,30.2925,30.3056,17900.0
2013-08-02 11:20:00,46.34,46.34,46.3,46.3,15900.0,30.3121,30.3121,30.286,30.286,15900.0
2013-08-02 11:25:00,46.3,46.32,46.25,46.25,20900.0,30.286,30.2991,30.2533,30.2533,20900.0
2013-08-02 11:30:00,46.26,46.31,46.26,46.29,12300.0,30.2598,30.2925,30.2598,30.2794,12300.0
2013-08-02 11:35:00,46.29,46.3,46.25,46.26,16500.0,30.2794,30.286,30.2533,30.2598,16500.0
2013-08-02 11:40:00,46.25,46.25,46.21,46.23,11700.0,30.2533,30.2533,30.2271,30.2402,11700.0
2013-08-02 11:45:00,46.23,46.31,46.23,46.31,36600.0,30.2402,30.2925,30.2402,30.2925,36600.0
2013-08-02 11:50:00,46.31,46.31,46.29,46.3,16000.0,30.2925,30.2925,30.2794,30.286,16000.0
2013-08-02 11:55:00,46.3,46.34,46.3,46.33,20300.0,30.286,30.3121,30.286,30.3056,20300.0
2013-08-02 12:00:00,46.32,46.39,46.32,46.37,24000.0,30.2991,30.3448,30.2991,30.3318,24000.0
2013-08-02 12:05:00,46.36,46.36,46.34,46.36,8500.0,30.3252,30.3252,30.3121,30.3252,8500.0
2013-08-02 12:10:00,46.38,46.4,46.34,46.36,11700.0,30.3383,30.3514,30.3121,30.3252,11700.0
2013-08-02 12:15:00,46.36,46.37,46.35,46.35,3600.0,30.3252,30.3318,30.3187,30.3187,3600.0
2013-08-02 12:20:00,46.34,46.36,46.33,46.36,12900.0,30.3121,30.3252,30.3056,30.3252,12900.0
2013-08-02 12:25:00,46.36,46.36,46.33,46.36,11900.0,30.3252,30.3252,30.3056,30.3252,11900.0
2013-08-02 12:30:00,46.35,46.36,46.32,46.36,9800.0,30.3187,30.3252,30.2991,30.3252,9800.0
2013-08-02 12:35:00,46.36,46.36,46.33,46.33,7000.0,30.3252,30.3252,30.3056,30.3056,7000.0
2013-08-02 12:40:00,46.34,46.37,46.33,46.36,7400.0,30.3121,30.3318,30.3056,30.3252,7400.0
2013-08-02 12:45:00,46.36,46.37,46.33,46.37,9000.0,30.3252,30.3318,30.3056,30.3318,9000.0
2013-08-02 12:50:00,46.35,46.37,46.34,46.34,14300.0,30.3187,30.3318,30.3121,30.3121,14300.0
2013-08-02 12:55:00,46.34,46.37,46.32,46.34,63400.0,30.3121,30.3318,30.2991,30.3121,63400.0
2013-08-02 13:00:00,46.35,46.35,46.31,46.32,9300.0,30.3187,30.3187,30.2925,30.2991,9300.0
2013-08-02 13:05:00,46.31,46.33,46.31,46.33,7700.0,30.2925,30.3056,30.2925,30.3056,7700.0
2013-08-02 13:10:00,46.32,46.36,46.32,46.35,12500.0,30.2991,30.3252,30.2991,30.3187,12500.0
2013-08-02 13:15:00,46.36,46.41,46.36,46.39,22900.0,30.3252,30.3579,30.3252,30.3448,22900.0
2013-08-02 13:20:00,46.38,46.38,46.36,46.37,4800.0,30.3383,30.3383,30.3252,30.3318,4800.0
2013-08-02 13:25:00,46.37,46.4,46.35,46.36,21500.0,30.3318,30.3514,30.3187,30.3252,21500.0
2013-08-02 13:30:00,46.35,46.35,46.32,46.34,14200.0,30.3187,30.3187,30.2991,30.3121,14200.0
2013-08-02 13:35:00,46.34,46.34,46.32,46.34,10000.0,30.3121,30.3121,30.2991,30.3121,10000.0
2013-08-02 13:40:00,46.34,46.34,46.3,46.31,11400.0,30.3121,30.3121,30.286,30.2925,11400.0
2013-08-02 13:45:00,46.3,46.32,46.3,46.31,6900.0,30.286,30.2991,30.286,30.2925,6900.0
2013-08-02 13:50:00,46.31,46.32,46.3,46.32,11100.0,30.2925,30.2991,30.286,30.2991,11100.0
2013-08-02 13:55:00,46.32,46.32,46.3,46.3,65100.0,30.2991,30.2991,30.286,30.286,65100.0
2013-08-02 14:00:00,46.3,46.3,46.28,46.29,15400.0,30.286,30.286,30.2729,30.2794,15400.0
2013-08-02 14:05:00,46.28,46.31,46.28,46.3,65900.0,30.2729,30.2925,30.2729,30.286,65900.0
2013-08-02 14:10:00,46.3,46.31,46.28,46.29,15900.0,30.286,30.2925,30.2729,30.2794,15900.0
2013-08-02 14:15:00,46.29,46.3,46.28,46.28,14100.0,30.2794,30.286,30.2729,30.2729,14100.0
2013-08-02 14:20:00,46.28,46.3,46.27,46.3,36000.0,30.2729,30.286,30.2664,30.286,36000.0
2013-08-02 14:25:00,46.3,46.33,46.29,46.32,63700.0,30.286,30.3056,30.2794,30.2991,63700.0
2013-08-02 14:30:00,46.31,46.32,46.3,46.31,27000.0,30.2925,30.2991,30.286,30.2925,27000.0
2013-08-02 14:35:00,46.3,46.37,46.29,46.36,39300.0,30.286,30.3318,30.2794,30.3252,39300.0
2013-08-02 14:40:00,46.35,46.4,46.35,46.39,18400.0,30.3187,30.3514,30.3187,30.3448,18400.0
2013-08-02 14:45:00,46.39,46.39,46.36,46.36,9300.0,30.3448,30.3448,30.3252,30.3252,9300.0
2013-08-02 14:50:00,46.36,46.37,46.34,46.35,14100.0,30.3252,30.3318,30.3121,30.3187,14100.0
2013-08-02 14:55:00,46.36,46.39,46.35,46.37,17500.0,30.3252,30.3448,30.3187,30.3318,17500.0
2013-08-02 15:00:00,46.37,46.41,46.37,46.39,28600.0,30.3318,30.3579,30.3318,30.3448,28600.0
2013-08-02 15:05:00,46.4,46.4,46.36,46.39,24700.0,30.3514,30.3514,30.3252,30.3448,24700.0
2013-08-02 15:10:00,46.39,46.41,46.36,46.39,31200.0,30.3448,30.3579,30.3252,30.3448,31200.0
2013-08-02 15:15:00,46.38,46.39,46.37,46.39,33200.0,30.3383,30.3448,30.3318,30.3448,33200.0
2013-08-02 15:20:00,46.38,46.39,46.37,46.37,11300.0,30.3383,30.3448,30.3318,30.3318,11300.0
2013-08-02 15:25:00,46.37,46.39,46.36,46.38,29700.0,30.3318,30.3448,30.3252,30.3383,29700.0
2013-08-02 15:30:00,46.37,46.39,46.35,46.38,35800.0,30.3318,30.3448,30.3187,30.3383,35800.0
2013-08-02 15:35:00,46.37,46.42,46.37,46.39,33100.0,30.3318,30.3645,30.3318,30.3448,33100.0
2013-08-02 15:40:00,46.39,46.4,46.37,46.37,23100.0,30.3448,30.3514,30.3318,30.3318,23100.0
2013-08-02 15:45:00,46.37,46.45,46.37,46.41,96000.0,30.3318,30.3841,30.3318,30.3579,96000.0
2013-08-02 15:50:00,46.41,46.44,46.36,46.39,64400.0,30.3579,30.3776,30.3252,30.3448,64400.0
2013-08-02 15:55:00,46.39,46.4,46.34,46.39,96700.0,30.3448,30.3514,30.3121,30.3448,96700.0
2013-08-05 09:30:00,46.26,46.37,46.14,46.31,22500.0,30.2598,30.3318,30.1813,30.2925,22500.0
2013-08-05 09:35:00,46.36,46.4,46.32,46.38,16100.0,30.3252,30.3514,30.2991,30.3383,16100.0
2013-08-05 09:40:00,46.36,46.37,46.19,46.2,92700.0,30.3252,30.3318,30.214,30.2206,92700.0
2013-08-05 09:45:00,46.19,46.21,46.14,46.16,24400.0,30.214,30.2271,30.1813,30.1944,24400.0
2013-08-05 09:50:00,46.16,46.3,46.15,46.28,40200.0,30.1944,30.286,30.1879,30.2729,40200.0
2013-08-05 09:55:00,46.28,46.3,46.25,46.27,35100.0,30.2729,30.286,30.2533,30.2664,35100.0
2013-08-05 10:00:00,46.28,46.34,46.2,46.22,26000.0,30.2729,30.3121,30.2206,30.2336,26000.0
2013-08-05 10:05:00,46.23,46.31,46.23,46.29,16400.0,30.2402,30.2925,30.2402,30.2794,16400.0
2013-08-05 10:10:00,46.28,46.32,46.23,46.23,20600.0,30.2729,30.2991,30.2402,30.2402,20600.0
2013-08-05 10:15:00,46.23,46.23,46.19,46.19,14700.0,30.2402,30.2402,30.214,30.214,14700.0
2013-08-05 10:20:00,46.19,46.2,46.13,46.14,31600.0,30.214,30.2206,30.1748,30.1813,31600.0
2013-08-05 10:25:00,46.13,46.2,46.09,46.19,15600.0,30.1748,30.2206,30.1486,30.214,15600.0
2013-08-05 10:30:00,46.2,46.3,46.2,46.28,18100.0,30.2206,30.286,30.2206,30.2729,18100.0
2013-08-05 10:35:00,46.27,46.27,46.24,46.24,15300.0,30.2664,30.2664,30.2467,30.2467,15300.0
2013-08-05 10:40:00,46.24,46.25,46.12,46.15,85500.0,30.2467,30.2533,30.1682,30.1879,85500.0
2013-08-05 10:45:00,46.15,46.15,46.05,46.08,41800.0,30.1879,30.1879,30.1224,30.1421,41800.0
2013-08-05 10:50:00,46.08,46.09,46.02,46.02,20200.0,30.1421,30.1486,30.1028,30.1028,20200.0
2013-08-05 10:55:00,46.03,46.03,45.97,45.99,20000.0,30.1094,30.1094,30.0701,30.0832,20000.0
2013-08-05 11:00:00,46.0,46.01,45.97,45.99,10300.0,30.0897,30.0963,30.0701,30.0832,10300.0
2013-08-05 11:05:00,45.99,46.03,45.98,46.02,17800.0,30.0832,30.1094,30.0767,30.1028,17800.0
2013-08-05 11:10:00,46.02,46.02,45.99,45.99,8800.0,30.1028,30.1028,30.0832,30.0832,8800.0
2013-08-05 11:15:00,46.0,46.02,45.98,45.99,20400.0,30.0897,30.1028,30.0767,30.0832,20400.0
2013-08-05 11:20:00,45.99,46.0,45.97,45.98,12900.0,30.0832,30.0897,30.0701,30.0767,12900.0
2013-08-05 11:25:00,46.0,46.0,45.95,45.95,24800.0,30.0897,30.0897,30.057,30.057,24800.0
2013-08-05 11:30:00,45.96,45.97,45.93,45.94,18900.0,30.0636,30.0701,30.044,30.0505,18900.0
2013-08-05 11:35:00,45.94,45.95,45.88,45.88,27200.0,30.0505,30.057,30.0112,30.0112,27200.0
2013-08-05 11:40:00,45.9,45.93,45.88,45.89,20000.0,30.0243,30.044,30.0112,30.0178,20000.0
2013-08-05 11:45:00,45.88,45.94,45.86,45.94,19200.0,30.0112,30.0505,29.9982,30.0505,19200.0
2013-08-05 11:50:00,45.94,45.99,45.93,45.99,34500.0,30.0505,30.0832,30.044,30.0832,34500.0
2013-08-05 11:55:00,46.01,46.05,46.01,46.05,15100.0,30.0963,30.1224,30.0963,30.1224,15100.0
2013-08-05 12:00:00,46.04,46.05,46.02,46.03,7400.0,30.1159,30.1224,30.1028,30.1094,7400.0
2013-08-05 12:05:00,46.02,46.03,45.98,46.0,17000.0,30.1028,30.1094,30.0767,30.0897,17000.0
2013-08-05 12:10:00,46.0,46.0,45.98,45.98,11900.0,30.0897,30.0897,30.0767,30.0767,11900.0
2013-08-05 12:15:00,45.98,45.99,45.98,45.99,7100.0,30.0767,30.0832,30.0767,30.0832,7100.0
2013-08-05 12:20:00,45.99,46.0,45.98,46.0,8600.0,30.0832,30.0897,30.0767,30.0897,8600.0
2013-08-05 12:25:00,46.0,46.0,45.98,45.98,6900.0,30.0897,30.0897,30.0767,30.0767,6900.0
2013-08-05 12:30:00,45.99,45.99,45.93,45.93,14000.0,30.0832,30.0832,30.044,30.044,14000.0
2013-08-05 12:35:00,45.93,45.93,45.87,45.89,24700.0,30.044,30.044,30.0047,30.0178,24700.0
2013-08-05 12:40:00,45.9,45.91,45.88,45.88,20100.0,30.0243,30.0309,30.0112,30.0112,20100.0
2013-08-05 12:45:00,45.87,45.88,45.83,45.85,8800.0,30.0047,30.0112,29.9785,29.9916,8800.0
2013-08-05 12:50:00,45.85,45.87,45.85,45.85,6100.0,29.9916,30.0047,29.9916,29.9916,6100.0
2013-08-05 12:55:00,45.85,45.88,45.85,45.87,9600.0,29.9916,30.0112,29.9916,30.0047,9600.0
2013-08-05 13:00:00,45.88,45.89,45.86,45.86,9500.0,30.0112,30.0178,29.9982,29.9982,9500.0
2013-08-05 13:05:00,45.86,45.86,45.8,45.81,12500.0,29.9982,29.9982,29.9589,29.9655,12500.0
2013-08-05 13:10:00,45.82,45.83,45.8,45.83,7300.0,29.972,29.9785,29.9589,29.9785,7300.0
2013-08-05 13:15:00,45.83,45.87,45.83,45.87,8400.0,29.9785,30.0047,29.9785,30.0047,8400.0
2013-08-05 13:20:00,45.86,45.93,45.86,45.93,3800.0,29.9982,30.044,29.9982,30.044,3800.0
2013-08-05 13:25:00,45.93,45.99,45.93,45.98,11600.0,30.044,30.0832,30.044,30.0767,11600.0
2013-08-05 13:30:00,45.97,46.02,45.97,46.02,16300.0,30.0701,30.1028,30.0701,30.1028,16300.0
2013-08-05 13:35:00,46.01,46.03,46.0,46.01,17000.0,30.0963,30.1094,30.0897,30.0963,17000.0
2013-08-05 13:40:00,46.0,46.0,45.97,45.99,15000.0,30.0897,30.0897,30.0701,30.0832,15000.0
2013-08-05 13:45:00,45.99,46.0,45.98,45.98,9300.0,30.0832,30.0897,30.0767,30.0767,9300.0
2013-08-05 13:50:00,45.99,46.0,45.97,46.0,20400.0,30.0832,30.0897,30.0701,30.0897,20400.0
2013-08-05 13:55:00,46.01,46.02,45.98,45.98,7800.0,30.0963,30.1028,30.0767,30.0767,7800.0
2013-08-05 14:00:00,45.97,45.99,45.97,45.98,21400.0,30.0701,30.0832,30.0701,30.0767,21400.0
2013-08-05 14:05:00,45.98,46.01,45.97,45.99,22100.0,30.0767,30.0963,30.0701,30.0832,22100.0
2013-08-05 14:10:00,46.0,46.01,45.98,45.98,23400.0,30.0897,30.0963,30.0767,30.0767,23400.0
2013-08-05 14:15:00,45.99,46.01,45.98,45.99,15700.0,30.0832,30.0963,30.0767,30.0832,15700.0
2013-08-05 14:20:00,45.99,46.0,45.96,45.96,9700.0,30.0832,30.0897,30.0636,30.0636,9700.0
2013-08-05 14:25:00,45.96,45.98,45.94,45.96,56100.0,30.0636,30.0767,30.0505,30.0636,56100.0
2013-08-05 14:30:00,45.96,45.98,45.96,45.96,15300.0,30.0636,30.0767,30.0636,30.0636,15300.0
2013-08-05 14:35:00,45.97,46.0,45.96,46.0,9300.0,30.0701,30.0897,30.0636,30.0897,9300.0
2013-08-05 14:40:00,46.0,46.0,45.99,46.0,8400.0,30.0897,30.0897,30.0832,30.0897,8400.0
2013-08-05 14:45:00,46.0,46.03,45.98,46.03,12800.0,30.0897,30.1094,30.0767,30.1094,12800.0
2013-08-05 14:50:00,46.03,46.08,46.02,46.08,8300.0,30.1094,30.1421,30.1028,30.1421,8300.0
2013-08-05 14:55:00,46.08,46.12,46.08,46.12,7800.0,30.1421,30.1682,30.1421,30.1682,7800.0
2013-08-05 15:00:00,46.12,46.13,46.04,46.04,32200.0,30.1682,30.1748,30.1159,30.1159,32200.0
2013-08-05 15:05:00,46.04,46.05,45.98,45.98,27300.0,30.1159,30.1224,30.0767,30.0767,27300.0
2013-08-05 15:10:00,45.98,46.0,45.98,46.0,21400.0,30.0767,30.0897,30.0767,30.0897,21400.0
2013-08-05 15:15:00,46.0,46.01,45.97,45.98,26000.0,30.0897,30.0963,30.0701,30.0767,26000.0
2013-08-05 15:20:00,45.98,46.0,45.97,45.98,26400.0,30.0767,30.0897,30.0701,30.0767,26400.0
2013-08-05 15:25:00,45.99,46.01,45.98,45.99,26300.0,30.0832,30.0963,30.0767,30.0832,26300.0
2013-08-05 15:30:00,45.99,46.01,45.98,46.0,38900.0,30.0832,30.0963,30.0767,30.0897,38900.0
2013-08-05 15:35:00,46.0,46.01,45.97,45.97,31000.0,30.0897,30.0963,30.0701,30.0701,31000.0
2013-08-05 15:40:00,45.97,45.98,45.94,45.95,38200.0,30.0701,30.0767,30.0505,30.057,38200.0
2013-08-05 15:45:00,45.96,45.96,45.91,45.91,46400.0,30.0636,30.0636,30.0309,30.0309,46400.0
2013-08-05 15:50:00,45.92,45.96,45.9,45.91,57100.0,30.0374,30.0636,30.0243,30.0309,57100.0
2013-08-05 15:55:00,45.92,45.93,45.84,45.93,161000.0,30.0374,30.044,29.9851,30.044,161000.0
2013-08-06 09:30:00,45.93,45.93,45.78,45.84,28500.0,30.044,30.044,29.9458,29.9851,28500.0
2013-08-06 09:35:00,45.84,45.88,45.75,45.75,81700.0,29.9851,30.0112,29.9262,29.9262,81700.0
2013-08-06 09:40:00,45.75,45.76,45.7,45.72,23400.0,29.9262,29.9327,29.8935,29.9066,23400.0
2013-08-06 09:45:00,45.72,45.78,45.61,45.71,52300.0,29.9066,29.9458,29.8346,29.9,52300.0
2013-08-06 09:50:00,45.71,45.74,45.67,45.73,36400.0,29.9,29.9197,29.8739,29.9131,36400.0
2013-08-06 09:55:00,45.73,45.81,45.73,45.78,22500.0,29.9131,29.9655,29.9131,29.9458,22500.0
2013-08-06 10:00:00,45.77,45.84,45.77,45.79,20300.0,29.9393,29.9851,29.9393,29.9524,20300.0
2013-08-06 10:05:00,45.78,45.86,45.78,45.85,26600.0,29.9458,29.9982,29.9458,29.9916,26600.0
2013-08-06 10:10:00,45.84,45.87,45.79,45.83,19200.0,29.9851,30.0047,29.9524,29.9785,19200.0
2013-08-06 10:15:00,45.84,45.86,45.83,45.84,10400.0,29.9851,29.9982,29.9785,29.9851,10400.0
2013-08-06 10:20:00,45.84,45.86,45.82,45.85,17600.0,29.9851,29.9982,29.972,29.9916,17600.0
2013-08-06 10:25:00,45.85,45.86,45.81,45.81,21800.0,29.9916,29.9982,29.9655,29.9655,21800.0
2013-08-06 10:30:00,45.81,45.81,45.73,45.8,61300.0,29.9655,29.9655,29.9131,29.9589,61300.0
2013-08-06 10:35:00,45.81,45.84,45.8,45.82,9900.0,29.9655,29.9851,29.9589,29.972,9900.0
2013-08-06 10:40:00,45.82,45.88,45.81,45.88,8000.0,29.972,30.0112,29.9655,30.0112,8000.0
2013-08-06 10:45:00,45.88,45.93,45.84,45.84,18800.0,30.0112,30.044,29.9851,29.9851,18800.0
2013-08-06 10:50:00,45.85,45.86,45.8,45.82,12400.0,29.9916,29.9982,29.9589,29.972,12400.0
2013-08-06 10:55:00,45.82,45.86,45.8,45.8,13700.0,29.972,29.9982,29.9589,29.9589,13700.0
2013-08-06 11:00:00,45.8,45.84,45.78,45.8,48000.0,29.9589,29.9851,29.9458,29.9589,48000.0
2013-08-06 11:05:00,45.81,45.83,45.8,45.81,16200.0,29.9655,29.9785,29.9589,29.9655,16200.0
2013-08-06 11:10:00,45.82,45.84,45.8,45.83,8800.0,29.972,29.9851,29.9589,29.9785,8800.0
2013-08-06 11:15:00,45.83,45.85,45.81,45.84,15700.0,29.9785,29.9916,29.9655,29.9851,15700.0
2013-08-06 11:20:00,45.83,45.84,45.82,45.82,12700.0,29.9785,29.9851,29.972,29.972,12700.0
2013-08-06 11:25:00,45.81,45.85,45.81,45.85,23300.0,29.9655,29.9916,29.9655,29.9916,23300.0
2013-08-06 11:30:00,45.85,45.85,45.81,45.81,7400.0,29.9916,29.9916,29.9655,29.9655,7400.0
2013-08-06 11:35:00,45.8,45.84,45.8,45.83,19800.0,29.9589,29.9851,29.9589,29.9785,19800.0
2013-08-06 11:40:00,45.84,45.86,45.8,45.82,34300.0,29.9851,29.9982,29.9589,29.972,34300.0
2013-08-06 11:45:00,45.83,45.85,45.76,45.76,15300.0,29.9785,29.9916,29.9327,29.9327,15300.0
2013-08-06 11:50:00,45.77,45.83,45.77,45.79,12500.0,29.9393,29.9785,29.9393,29.9524,12500.0
2013-08-06 11:55:00,45.79,45.86,45.79,45.81,20500.0,29.9524,29.9982,29.9524,29.9655,20500.0
2013-08-06 12:00:00,45.82,45.84,45.81,45.83,9900.0,29.972,29.9851,29.9655,29.9785,9900.0
2013-08-06 12:05:00,45.84,45.84,45.82,45.83,8300.0,29.9851,29.9851,29.972,29.9785,8300.0
2013-08-06 12:10:00,45.82,45.83,45.8,45.8,6600.0,29.972,29.9785,29.9589,29.9589,6600.0
2013-08-06 12:15:00,45.8,45.83,45.8,45.81,28900.0,29.9589,29.9785,29.9589,29.9655,28900.0
2013-08-06 12:20:00,45.81,45.83,45.8,45.82,9300.0,29.9655,29.9785,29.9589,29.972,9300.0
2013-08-06 12:25:00,45.82,45.85,45.82,45.84,12000.0,29.972,29.9916,29.972,29.9851,12000.0
2013-08-06 12:30:00,45.84,45.88,45.84,45.87,26900.0,29.9851,30.0112,29.9851,30.0047,26900.0
2013-08-06 12:35:00,45.88,45.9,45.87,45.9,7600.0,30.0112,30.0243,30.0047,30.0243,7600.0
2013-08-06 12:40:00,45.9,45.92,45.89,45.92,9800.0,30.0243,30.0374,30.0178,30.0374,9800.0
2013-08-06 12:45:00,45.92,45.93,45.83,45.86,26500.0,30.0374,30.044,29.9785,29.9982,26500.0
2013-08-06 12:50:00,45.86,45.89,45.85,45.88,28200.0,29.9982,30.0178,29.9916,30.0112,28200.0
2013-08-06 12:55:00,45.87,45.92,45.87,45.92,13200.0,30.0047,30.0374,30.0047,30.0374,13200.0
2013-08-06 13:00:00,45.92,45.93,45.91,45.92,10000.0,30.0374,30.044,30.0309,30.0374,10000.0
2013-08-06 13:05:00,45.92,45.93,45.89,45.89,9900.0,30.0374,30.044,30.0178,30.0178,9900.0
2013-08-06 13:10:00,45.89,45.92,45.87,45.92,18600.0,30.0178,30.0374,30.0047,30.0374,18600.0
2013-08-06 13:15:00,45.91,45.94,45.9,45.94,15700.0,30.0309,30.0505,30.0243,30.0505,15700.0
2013-08-06 13:20:00,45.94,45.96,45.94,45.96,4400.0,30.0505,30.0636,30.0505,30.0636,4400.0
2013-08-06 13:25:00,45.95,45.98,45.93,45.93,119600.0,30.057,30.0767,30.044,30.044,119600.0
2013-08-06 13:30:00,45.93,45.93,45.9,45.9,8400.0,30.044,30.044,30.0243,30.0243,8400.0
2013-08-06 13:35:00,45.9,45.91,45.9,45.9,24700.0,30.0243,30.0309,30.0243,30.0243,24700.0
2013-08-06 13:40:00,45.9,45.94,45.9,45.92,14000.0,30.0243,30.0505,30.0243,30.0374,14000.0
2013-08-06 13:45:00,45.93,45.99,45.93,45.98,76000.0,30.044,30.0832,30.044,30.0767,76000.0
2013-08-06 13:50:00,45.97,46.03,45.96,46.03,20700.0,30.0701,30.1094,30.0636,30.1094,20700.0
2013-08-06 13:55:00,46.03,46.05,46.02,46.04,13200.0,30.1094,30.1224,30.1028,30.1159,13200.0
2013-08-06 14:00:00,46.04,46.06,46.01,46.05,27100.0,30.1159,30.129,30.0963,30.1224,27100.0
2013-08-06 14:05:00,46.04,46.06,46.02,46.04,28300.0,30.1159,30.129,30.1028,30.1159,28300.0
2013-08-06 14:10:00,46.05,46.08,46.04,46.05,12800.0,30.1224,30.1421,30.1159,30.1224,12800.0
2013-08-06 14:15:00,46.05,46.05,46.02,46.04,12900.0,30.1224,30.1224,30.1028,30.1159,12900.0
2013-08-06 14:20:00,46.04,46.07,46.02,46.07,21600.0,30.1159,30.1355,30.1028,30.1355,21600.0
2013-08-06 14:25:00,46.07,46.12,46.07,46.11,26700.0,30.1355,30.1682,30.1355,30.1617,26700.0
2013-08-06 14:30:00,46.09,46.13,46.07,46.07,80200.0,30.1486,30.1748,30.1355,30.1355,80200.0
2013-08-06 14:35:00,46.07,46.09,46.05,46.09,14000.0,30.1355,30.1486,30.1224,30.1486,14000.0
2013-08-06 14:40:00,46.09,46.09,46.05,46.06,12200.0,30.1486,30.1486,30.1224,30.129,12200.0
2013-08-06 14:45:00,46.05,46.08,46.04,46.05,14100.0,30.1224,30.1421,30.1159,30.1224,14100.0
2013-08-06 14:50:00,46.05,46.08,46.04,46.08,18100.0,30.1224,30.1421,30.1159,30.1421,18100.0
2013-08-06 14:55:00,46.07,46.08,46.04,46.06,24300.0,30.1355,30.1421,30.1159,30.129,24300.0
2013-08-06 15:00:00,46.06,46.12,46.05,46.1,31900.0,30.129,30.1682,30.1224,30.1552,31900.0
2013-08-06 15:05:00,46.1,46.12,46.08,46.1,29000.0,30.1552,30.1682,30.1421,30.1552,29000.0
2013-08-06 15:10:00,46.1,46.14,46.1,46.13,23200.0,30.1552,30.1813,30.1552,30.1748,23200.0
2013-08-06 15:15:00,46.13,46.15,46.11,46.14,65000.0,30.1748,30.1879,30.1617,30.1813,65000.0
2013-08-06 15:20:00,46.13,46.14,46.1,46.12,27500.0,30.1748,30.1813,30.1552,30.1682,27500.0
2013-08-06 15:25:00,46.13,46.13,46.1,46.11,17900.0,30.1748,30.1748,30.1552,30.1617,17900.0
2013-08-06 15:30:00,46.11,46.18,46.11,46.15,65400.0,30.1617,30.2075,30.1617,30.1879,65400.0
2013-08-06 15:35:00,46.15,46.18,46.13,46.18,42100.0,30.1879,30.2075,30.1748,30.2075,42100.0
2013-08-06 15:40:00,46.18,46.22,46.17,46.19,80300.0,30.2075,30.2336,30.2009,30.214,80300.0
2013-08-06 15:45:00,46.19,46.2,46.11,46.11,47100.0,30.214,30.2206,30.1617,30.1617,47100.0
2013-08-06 15:50:00,46.11,46.12,46.02,46.03,65900.0,30.1617,30.1682,30.1028,30.1094,65900.0
2013-08-06 15:55:00,46.03,46.09,46.03,46.09,128100.0,30.1094,30.1486,30.1094,30.1486,128100.0
2013-08-07 09:30:00,45.88,45.89,45.62,45.76,24000.0,30.0112,30.0178,29.8412,29.9327,24000.0
2013-08-07 09:35:00,45.8,45.91,45.8,45.85,3400.0,29.9589,30.0309,29.9589,29.9916,3400.0
2013-08-07 09:40:00,45.84,45.93,45.82,45.9,4600.0,29.9851,30.044,29.972,30.0243,4600.0
2013-08-07 09:45:00,45.92,45.99,45.92,45.93,5600.0,30.0374,30.0832,30.0374,30.044,5600.0
2013-08-07 09:50:00,45.94,46.0,45.88,46.0,13200.0,30.0505,30.0897,30.0112,30.0897,13200.0
2013-08-07 09:55:00,45.99,46.03,45.87,45.92,15200.0,30.0832,30.1094,30.0047,30.0374,15200.0
2013-08-07 10:00:00,45.92,45.92,45.84,45.84,8500.0,30.0374,30.0374,29.9851,29.9851,8500.0
2013-08-07 10:05:00,45.84,45.91,45.83,45.9,16100.0,29.9851,30.0309,29.9785,30.0243,16100.0
2013-08-07 10:10:00,45.89,45.92,45.89,45.91,21600.0,30.0178,30.0374,30.0178,30.0309,21600.0
2013-08-07 10:15:00,45.91,46.01,45.9,46.01,10700.0,30.0309,30.0963,30.0243,30.0963,10700.0
2013-08-07 10:20:00,46.0,46.04,45.97,46.01,16000.0,30.0897,30.1159,30.0701,30.0963,16000.0
2013-08-07 10:25:00,45.98,46.0,45.93,45.95,8900.0,30.0767,30.0897,30.044,30.057,8900.0
2013-08-07 10:30:00,45.95,45.99,45.93,45.99,11700.0,30.057,30.0832,30.044,30.0832,11700.0
2013-08-07 10:35:00,45.99,46.0,45.92,45.92,5800.0,30.0832,30.0897,30.0374,30.0374,5800.0
2013-08-07 10:40:00,45.92,46.0,45.92,46.0,10000.0,30.0374,30.0897,30.0374,30.0897,10000.0
2013-08-07 10:45:00,46.0,46.04,46.0,46.04,8700.0,30.0897,30.1159,30.0897,30.1159,8700.0
2013-08-07 10:50:00,46.03,46.04,45.99,46.03,10400.0,30.1094,30.1159,30.0832,30.1094,10400.0
2013-08-07 10:55:00,46.03,46.05,46.0,46.03,8300.0,30.1094,30.1224,30.0897,30.1094,8300.0
2013-08-07 11:00:00,46.03,46.08,46.02,46.08,9000.0,30.1094,30.1421,30.1028,30.1421,9000.0
2013-08-07 11:05:00,46.08,46.1,46.07,46.1,10800.0,30.1421,30.1552,30.1355,30.1552,10800.0
2013-08-07 11:10:00,46.09,46.21,46.08,46.18,37400.0,30.1486,30.2271,30.1421,30.2075,37400.0
2013-08-07 11:15:00,46.17,46.23,46.17,46.22,24100.0,30.2009,30.2402,30.2009,30.2336,24100.0
2013-08-07 11:20:00,46.22,46.27,46.22,46.26,23500.0,30.2336,30.2664,30.2336,30.2598,23500.0
2013-08-07 11:25:00,46.26,46.28,46.24,46.24,22400.0,30.2598,30.2729,30.2467,30.2467,22400.0
2013-08-07 11:30:00,46.24,46.25,46.16,46.16,16300.0,30.2467,30.2533,30.1944,30.1944,16300.0
2013-08-07 11:35:00,46.16,46.18,46.16,46.17,10700.0,30.1944,30.2075,30.1944,30.2009,10700.0
2013-08-07 11:40:00,46.16,46.16,46.08,46.08,15600.0,30.1944,30.1944,30.1421,30.1421,15600.0
2013-08-07 11:45:00,46.07,46.13,46.07,46.13,18100.0,30.1355,30.1748,30.1355,30.1748,18100.0
2013-08-07 11:50:00,46.13,46.27,46.13,46.25,30900.0,30.1748,30.2664,30.1748,30.2533,30900.0
2013-08-07 11:55:00,46.25,46.3,46.25,46.25,25100.0,30.2533,30.286,30.2533,30.2533,25100.0
2013-08-07 12:00:00,46.26,46.29,46.21,46.29,15400.0,30.2598,30.2794,30.2271,30.2794,15400.0
2013-08-07 12:05:00,46.3,46.32,46.29,46.29,26500.0,30.286,30.2991,30.2794,30.2794,26500.0
2013-08-07 12:10:00,46.29,46.31,46.26,46.3,13600.0,30.2794,30.2925,30.2598,30.286,13600.0
2013-08-07 12:15:00,46.31,46.32,46.3,46.32,15200.0,30.2925,30.2991,30.286,30.2991,15200.0
2013-08-07 12:20:00,46.32,46.37,46.32,46.37,13800.0,30.2991,30.3318,30.2991,30.3318,13800.0
2013-08-07 12:25:00,46.36,46.39,46.3,46.3,18700.0,30.3252,30.3448,30.286,30.286,18700.0
2013-08-07 12:30:00,46.3,46.35,46.28,46.35,15600.0,30.286,30.3187,30.2729,30.3187,15600.0
2013-08-07 12:35:00,46.34,46.41,46.34,46.39,24400.0,30.3121,30.3579,30.3121,30.3448,24400.0
2013-08-07 12:40:00,46.39,46.4,46.38,46.39,6500.0,30.3448,30.3514,30.3383,30.3448,6500.0
2013-08-07 12:45:00,46.39,46.45,46.39,46.42,21300.0,30.3448,30.3841,30.3448,30.3645,21300.0
2013-08-07 12:50:00,46.41,46.46,46.41,46.43,18600.0,30.3579,30.3906,30.3579,30.371,18600.0
2013-08-07 12:55:00,46.43,46.44,46.39,46.4,5900.0,30.371,30.3776,30.3448,30.3514,5900.0
2013-08-07 13:00:00,46.4,46.41,46.38,46.39,5700.0,30.3514,30.3579,30.3383,30.3448,5700.0
2013-08-07 13:05:00,46.39,46.41,46.38,46.4,11100.0,30.3448,30.3579,30.3383,30.3514,11100.0
2013-08-07 13:10:00,46.41,46.42,46.39,46.39,10800.0,30.3579,30.3645,30.3448,30.3448,10800.0
2013-08-07 13:15:00,46.39,46.41,46.39,46.4,10600.0,30.3448,30.3579,30.3448,30.3514,10600.0
2013-08-07 13:20:00,46.41,46.41,46.4,46.41,6200.0,30.3579,30.3579,30.3514,30.3579,6200.0
2013-08-07 13:25:00,46.41,46.43,46.39,46.41,10000.0,30.3579,30.371,30.3448,30.3579,10000.0
2013-08-07 13:30:00,46.42,46.42,46.4,46.42,53800.0,30.3645,30.3645,30.3514,30.3645,53800.0
2013-08-07 13:35:00,46.41,46.43,46.38,46.38,21100.0,30.3579,30.371,30.3383,30.3383,21100.0
2013-08-07 13:40:00,46.37,46.37,46.35,46.36,7900.0,30.3318,30.3318,30.3187,30.3252,7900.0
2013-08-07 13:45:00,46.35,46.36,46.34,46.35,19500.0,30.3187,30.3252,30.3121,30.3187,19500.0
2013-08-07 13:50:00,46.34,46.35,46.27,46.29,107500.0,30.3121,30.3187,30.2664,30.2794,107500.0
2013-08-07 13:55:00,46.3,46.32,46.27,46.32,8800.0,30.286,30.2991,30.2664,30.2991,8800.0
2013-08-07 14:00:00,46.31,46.33,46.31,46.32,7300.0,30.2925,30.3056,30.2925,30.2991,7300.0
2013-08-07 14:05:00,46.32,46.33,46.3,46.3,9400.0,30.2991,30.3056,30.286,30.286,9400.0
2013-08-07 14:10:00,46.3,46.35,46.29,46.35,15000.0,30.286,30.3187,30.2794,30.3187,15000.0
2013-08-07 14:15:00,46.35,46.4,46.35,46.37,26700.0,30.3187,30.3514,30.3187,30.3318,26700.0
2013-08-07 14:20:00,46.37,46.38,46.29,46.3,16400.0,30.3318,30.3383,30.2794,30.286,16400.0
2013-08-07 14:25:00,46.3,46.32,46.25,46.27,22800.0,30.286,30.2991,30.2533,30.2664,22800.0
2013-08-07 14:30:00,46.27,46.34,46.27,46.31,26000.0,30.2664,30.3121,30.2664,30.2925,26000.0
2013-08-07 14:35:00,46.3,46.34,46.3,46.34,11700.0,30.286,30.3121,30.286,30.3121,11700.0
2013-08-07 14:40:00,46.33,46.36,46.3,46.32,17100.0,30.3056,30.3252,30.286,30.2991,17100.0
2013-08-07 14:45:00,46.32,46.37,46.32,46.34,15900.0,30.2991,30.3318,30.2991,30.3121,15900.0
2013-08-07 14:50:00,46.33,46.35,46.32,46.34,14500.0,30.3056,30.3187,30.2991,30.3121,14500.0
2013-08-07 14:55:00,46.35,46.42,46.35,46.4,27000.0,30.3187,30.3645,30.3187,30.3514,27000.0
2013-08-07 15:00:00,46.4,46.4,46.37,46.38,12500.0,30.3514,30.3514,30.3318,30.3383,12500.0
2013-08-07 15:05:00,46.37,46.38,46.36,46.38,19700.0,30.3318,30.3383,30.3252,30.3383,19700.0
2013-08-07 15:10:00,46.37,46.41,46.37,46.41,20200.0,30.3318,30.3579,30.3318,30.3579,20200.0
2013-08-07 15:15:00,46.41,46.44,46.4,46.42,33600.0,30.3579,30.3776,30.3514,30.3645,33600.0
2013-08-07 15:20:00,46.43,46.43,46.39,46.41,30700.0,30.371,30.371,30.3448,30.3579,30700.0
2013-08-07 15:25:00,46.4,46.41,46.37,46.39,19100.0,30.3514,30.3579,30.3318,30.3448,19100.0
2013-08-07 15:30:00,46.4,46.4,46.36,46.37,27900.0,30.3514,30.3514,30.3252,30.3318,27900.0
2013-08-07 15:35:00,46.36,46.43,46.36,46.4,36900.0,30.3252,30.371,30.3252,30.3514,36900.0
2013-08-07 15:40:00,46.4,46.43,46.38,46.39,33500.0,30.3514,30.371,30.3383,30.3448,33500.0
2013-08-07 15:45:00,46.39,46.39,46.32,46.32,47500.0,30.3448,30.3448,30.2991,30.2991,47500.0
2013-08-07 15:50:00,46.32,46.33,46.25,46.27,64100.0,30.2991,30.3056,30.2533,30.2664,64100.0
2013-08-07 15:55:00,46.28,46.3,46.26,46.28,105100.0,30.2729,30.286,30.2598,30.2729,105100.0
2013-08-08 09:30:00,46.5,46.55,46.06,46.22,80700.0,30.4168,30.4495,30.129,30.2336,80700.0
2013-08-08 09:35:00,46.22,46.29,46.08,46.09,21100.0,30.2336,30.2794,30.1421,30.1486,21100.0
2013-08-08 09:40:00,46.09,46.17,46.04,46.05,19600.0,30.1486,30.2009,30.1159,30.1224,19600.0
2013-08-08 09:45:00,46.04,46.08,46.0,46.05,12200.0,30.1159,30.1421,30.0897,30.1224,12200.0
2013-08-08 09:50:00,46.04,46.06,45.91,45.97,9400.0,30.1159,30.129,30.0309,30.0701,9400.0
2013-08-08 09:55:00,45.96,46.11,45.96,46.06,15400.0,30.0636,30.1617,30.0636,30.129,15400.0
2013-08-08 10:00:00,46.06,46.1,46.03,46.09,33200.0,30.129,30.1552,30.1094,30.1486,33200.0
2013-08-08 10:05:00,46.1,46.12,46.04,46.06,13900.0,30.1552,30.1682,30.1159,30.129,13900.0
2013-08-08 10:10:00,46.05,46.05,45.94,45.94,25000.0,30.1224,30.1224,30.0505,30.0505,25000.0
2013-08-08 10:15:00,45.94,45.97,45.89,45.93,14800.0,30.0505,30.0701,30.0178,30.044,14800.0
2013-08-08 10:20:00,45.93,45.96,45.92,45.92,11600.0,30.044,30.0636,30.0374,30.0374,11600.0
2013-08-08 10:25:00,45.91,45.93,45.81,45.83,18100.0,30.0309,30.044,29.9655,29.9785,18100.0
2013-08-08 10:30:00,45.83,45.84,45.75,45.76,33400.0,29.9785,29.9851,29.9262,29.9327,33400.0
2013-08-08 10:35:00,45.76,45.8,45.75,45.79,13500.0,29.9327,29.9589,29.9262,29.9524,13500.0
2013-08-08 10:40:00,45.78,45.78,45.73,45.73,18000.0,29.9458,29.9458,29.9131,29.9131,18000.0
2013-08-08 10:45:00,45.72,45.8,45.7,45.79,12700.0,29.9066,29.9589,29.8935,29.9524,12700.0
2013-08-08 10:50:00,45.8,45.8,45.76,45.79,15000.0,29.9589,29.9589,29.9327,29.9524,15000.0
2013-08-08 10:55:00,45.79,45.8,45.76,45.77,15400.0,29.9524,29.9589,29.9327,29.9393,15400.0
2013-08-08 11:00:00,45.77,45.78,45.73,45.74,13000.0,29.9393,29.9458,29.9131,29.9197,13000.0
2013-08-08 11:05:00,45.74,45.76,45.71,45.75,23800.0,29.9197,29.9327,29.9,29.9262,23800.0
2013-08-08 11:10:00,45.75,45.83,45.75,45.82,16700.0,29.9262,29.9785,29.9262,29.972,16700.0
2013-08-08 11:15:00,45.81,45.83,45.8,45.8,8200.0,29.9655,29.9785,29.9589,29.9589,8200.0
2013-08-08 11:20:00,45.81,45.83,45.76,45.76,21200.0,29.9655,29.9785,29.9327,29.9327,21200.0
2013-08-08 11:25:00,45.76,45.77,45.72,45.74,11600.0,29.9327,29.9393,29.9066,29.9197,11600.0
2013-08-08 11:30:00,45.75,45.77,45.73,45.77,9500.0,29.9262,29.9393,29.9131,29.9393,9500.0
2013-08-08 11:35:00,45.77,45.78,45.72,45.73,15600.0,29.9393,29.9458,29.9066,29.9131,15600.0
2013-08-08 11:40:00,45.71,45.73,45.64,45.64,22000.0,29.9,29.9131,29.8543,29.8543,22000.0
2013-08-08 11:45:00,45.65,45.69,45.64,45.66,10400.0,29.8608,29.887,29.8543,29.8673,10400.0
2013-08-08 11:50:00,45.66,45.7,45.66,45.7,16900.0,29.8673,29.8935,29.8673,29.8935,16900.0
2013-08-08 11:55:00,45.71,45.75,45.69,45.73,19600.0,29.9,29.9262,29.887,29.9131,19600.0
2013-08-08 12:00:00,45.73,45.77,45.72,45.76,20800.0,29.9131,29.9393,29.9066,29.9327,20800.0
2013-08-08 12:05:00,45.73,45.76,45.73,45.75,6500.0,29.9131,29.9327,29.9131,29.9262,6500.0
2013-08-08 12:10:00,45.75,45.83,45.75,45.83,12500.0,29.9262,29.9785,29.9262,29.9785,12500.0
2013-08-08 12:15:00,45.83,45.91,45.83,45.91,13600.0,29.9785,30.0309,29.9785,30.0309,13600.0
2013-08-08 12:20:00,45.91,45.92,45.88,45.88,15400.0,30.0309,30.0374,30.0112,30.0112,15400.0
2013-08-08 12:25:00,45.88,45.89,45.86,45.89,7700.0,30.0112,30.0178,29.9982,30.0178,7700.0
2013-08-08 12:30:00,45.89,45.92,45.89,45.92,6800.0,30.0178,30.0374,30.0178,30.0374,6800.0
2013-08-08 12:35:00,45.92,45.94,45.91,45.94,23100.0,30.0374,30.0505,30.0309,30.0505,23100.0
2013-08-08 12:40:00,45.94,45.95,45.91,45.93,43500.0,30.0505,30.057,30.0309,30.044,43500.0
2013-08-08 12:45:00,45.91,45.91,45.89,45.89,9200.0,30.0309,30.0309,30.0178,30.0178,9200.0
2013-08-08 12:50:00,45.89,45.89,45.86,45.86,12700.0,30.0178,30.0178,29.9982,29.9982,12700.0
2013-08-08 12:55:00,45.87,45.87,45.86,45.87,5300.0,30.0047,30.0047,29.9982,30.0047,5300.0
2013-08-08 13:00:00,45.87,45.89,45.86,45.89,15900.0,30.0047,30.0178,29.9982,30.0178,15900.0
2013-08-08 13:05:00,45.9,45.94,45.88,45.9,14200.0,30.0243,30.0505,30.0112,30.0243,14200.0
2013-08-08 13:10:00,45.9,45.93,45.89,45.93,35700.0,30.0243,30.044,30.0178,30.044,35700.0
2013-08-08 13:15:00,45.93,45.95,45.92,45.93,7900.0,30.044,30.057,30.0374,30.044,7900.0
2013-08-08 13:20:00,45.92,45.93,45.9,45.91,24500.0,30.0374,30.044,30.0243,30.0309,24500.0
2013-08-08 13:25:00,45.91,45.91,45.86,45.87,17600.0,30.0309,30.0309,29.9982,30.0047,17600.0
2013-08-08 13:30:00,45.87,45.89,45.87,45.88,15100.0,30.0047,30.0178,30.0047,30.0112,15100.0
2013-08-08 13:35:00,45.88,45.88,45.82,45.82,14500.0,30.0112,30.0112,29.972,29.972,14500.0
2013-08-08 13:40:00,45.82,45.84,45.8,45.84,14900.0,29.972,29.9851,29.9589,29.9851,14900.0
2013-08-08 13:45:00,45.84,45.89,45.81,45.88,21100.0,29.9851,30.0178,29.9655,30.0112,21100.0
2013-08-08 13:50:00,45.88,45.88,45.85,45.86,10100.0,30.0112,30.0112,29.9916,29.9982,10100.0
2013-08-08 13:55:00,45.87,45.9,45.87,45.9,19900.0,30.0047,30.0243,30.0047,30.0243,19900.0
2013-08-08 14:00:00,45.89,45.92,45.86,45.87,14100.0,30.0178,30.0374,29.9982,30.0047,14100.0
2013-08-08 14:05:00,45.87,45.87,45.79,45.8,15500.0,30.0047,30.0047,29.9524,29.9589,15500.0
2013-08-08 14:10:00,45.8,45.8,45.78,45.8,17700.0,29.9589,29.9589,29.9458,29.9589,17700.0
2013-08-08 14:15:00,45.79,45.8,45.78,45.79,14600.0,29.9524,29.9589,29.9458,29.9524,14600.0
2013-08-08 14:20:00,45.79,45.79,45.78,45.78,13800.0,29.9524,29.9524,29.9458,29.9458,13800.0
2013-08-08 14:25:00,45.78,45.78,45.76,45.78,12300.0,29.9458,29.9458,29.9327,29.9458,12300.0
2013-08-08 14:30:00,45.78,45.79,45.75,45.75,17600.0,29.9458,29.9524,29.9262,29.9262,17600.0
2013-08-08 14:35:00,45.76,45.84,45.76,45.84,19200.0,29.9327,29.9851,29.9327,29.9851,19200.0
2013-08-08 14:40:00,45.85,45.91,45.85,45.91,21100.0,29.9916,30.0309,29.9916,30.0309,21100.0
2013-08-08 14:45:00,45.91,45.95,45.9,45.93,27900.0,30.0309,30.057,30.0243,30.044,27900.0
2013-08-08 14:50:00,45.92,45.94,45.89,45.91,23900.0,30.0374,30.0505,30.0178,30.0309,23900.0
2013-08-08 14:55:00,45.91,45.93,45.9,45.91,15600.0,30.0309,30.044,30.0243,30.0309,15600.0
2013-08-08 15:00:00,45.91,45.92,45.89,45.91,22200.0,30.0309,30.0374,30.0178,30.0309,22200.0
2013-08-08 15:05:00,45.91,45.92,45.89,45.91,13000.0,30.0309,30.0374,30.0178,30.0309,13000.0
2013-08-08 15:10:00,45.91,45.91,45.88,45.9,21900.0,30.0309,30.0309,30.0112,30.0243,21900.0
2013-08-08 15:15:00,45.9,45.9,45.85,45.87,20800.0,30.0243,30.0243,29.9916,30.0047,20800.0
2013-08-08 15:20:00,45.87,45.87,45.86,45.87,14900.0,30.0047,30.0047,29.9982,30.0047,14900.0
2013-08-08 15:25:00,45.87,45.87,45.86,45.87,16000.0,30.0047,30.0047,29.9982,30.0047,16000.0
2013-08-08 15:30:00,45.86,45.89,45.86,45.89,21000.0,29.9982,30.0178,29.9982,30.0178,21000.0
2013-08-08 15:35:00,45.89,45.9,45.86,45.87,41000.0,30.0178,30.0243,29.9982,30.0047,41000.0
2013-08-08 15:40:00,45.86,45.88,45.86,45.88,22400.0,29.9982,30.0112,29.9982,30.0112,22400.0
2013-08-08 15:45:00,45.87,45.88,45.83,45.88,74500.0,30.0047,30.0112,29.9785,30.0112,74500.0
2013-08-08 15:50:00,45.87,45.88,45.86,45.87,53600.0,30.0047,30.0112,29.9982,30.0047,53600.0
2013-08-08 15:55:00,45.86,45.88,45.85,45.86,94300.0,29.9982,30.0112,29.9916,29.9982,94300.0
2013-08-09 09:30:00,45.85,45.96,45.81,45.92,22400.0,29.9916,30.0636,29.9655,30.0374,22400.0
2013-08-09 09:35:00,45.89,45.98,45.84,45.88,39100.0,30.0178,30.0767,29.9851,30.0112,39100.0
2013-08-09 09:40:00,45.88,45.98,45.86,45.94,38200.0,30.0112,30.0767,29.9982,30.0505,38200.0
2013-08-09 09:45:00,45.96,46.23,45.96,46.18,58000.0,30.0636,30.2402,30.0636,30.2075,58000.0
2013-08-09 09:50:00,46.18,46.18,46.04,46.05,11400.0,30.2075,30.2075,30.1159,30.1224,11400.0
2013-08-09 09:55:00,46.05,46.12,46.05,46.1,186600.0,30.1224,30.1682,30.1224,30.1552,186600.0
2013-08-09 10:00:00,46.1,46.15,46.1,46.14,9700.0,30.1552,30.1879,30.1552,30.1813,9700.0
2013-08-09 10:05:00,46.13,46.15,46.04,46.08,9100.0,30.1748,30.1879,30.1159,30.1421,9100.0
2013-08-09 10:10:00,46.08,46.08,46.03,46.05,61400.0,30.1421,30.1421,30.1094,30.1224,61400.0
2013-08-09 10:15:00,46.07,46.1,46.01,46.02,11600.0,30.1355,30.1552,30.0963,30.1028,11600.0
2013-08-09 10:20:00,46.01,46.07,45.98,46.07,9000.0,30.0963,30.1355,30.0767,30.1355,9000.0
2013-08-09 10:25:00,46.07,46.14,46.04,46.14,12200.0,30.1355,30.1813,30.1159,30.1813,12200.0
2013-08-09 10:30:00,46.13,46.2,46.12,46.19,8100.0,30.1748,30.2206,30.1682,30.214,8100.0
2013-08-09 10:35:00,46.19,46.24,46.17,46.24,11100.0,30.214,30.2467,30.2009,30.2467,11100.0
2013-08-09 10:40:00,46.24,46.33,46.24,46.33,14900.0,30.2467,30.3056,30.2467,30.3056,14900.0
2013-08-09 10:45:00,46.34,46.41,46.34,46.39,19000.0,30.3121,30.3579,30.3121,30.3448,19000.0
2013-08-09 10:50:00,46.38,46.41,46.29,46.31,12200.0,30.3383,30.3579,30.2794,30.2925,12200.0
2013-08-09 10:55:00,46.31,46.36,46.3,46.32,26700.0,30.2925,30.3252,30.286,30.2991,26700.0
2013-08-09 11:00:00,46.32,46.32,46.23,46.23,22000.0,30.2991,30.2991,30.2402,30.2402,22000.0
2013-08-09 11:05:00,46.23,46.25,46.2,46.24,9100.0,30.2402,30.2533,30.2206,30.2467,9100.0
2013-08-09 11:10:00,46.24,46.28,46.23,46.28,14600.0,30.2467,30.2729,30.2402,30.2729,14600.0
2013-08-09 11:15:00,46.28,46.29,46.24,46.26,11700.0,30.2729,30.2794,30.2467,30.2598,11700.0
2013-08-09 11:20:00,46.25,46.26,46.15,46.15,23100.0,30.2533,30.2598,30.1879,30.1879,23100.0
2013-08-09 11:25:00,46.15,46.15,46.08,46.12,15600.0,30.1879,30.1879,30.1421,30.1682,15600.0
2013-08-09 11:30:00,46.11,46.16,46.11,46.16,10400.0,30.1617,30.1944,30.1617,30.1944,10400.0
2013-08-09 11:35:00,46.17,46.22,46.17,46.21,9900.0,30.2009,30.2336,30.2009,30.2271,9900.0
2013-08-09 11:40:00,46.21,46.22,46.18,46.18,11100.0,30.2271,30.2336,30.2075,30.2075,11100.0
2013-08-09 11:45:00,46.18,46.27,46.18,46.27,8800.0,30.2075,30.2664,30.2075,30.2664,8800.0
2013-08-09 11:50:00,46.27,46.29,46.22,46.23,12900.0,30.2664,30.2794,30.2336,30.2402,12900.0
2013-08-09 11:55:00,46.23,46.26,46.21,46.23,28600.0,30.2402,30.2598,30.2271,30.2402,28600.0
2013-08-09 12:00:00,46.22,46.23,46.2,46.2,6600.0,30.2336,30.2402,30.2206,30.2206,6600.0
2013-08-09 12:05:00,46.21,46.22,46.15,46.15,40200.0,30.2271,30.2336,30.1879,30.1879,40200.0
2013-08-09 12:10:00,46.14,46.2,46.14,46.2,8800.0,30.1813,30.2206,30.1813,30.2206,8800.0
2013-08-09 12:15:00,46.19,46.22,46.19,46.19,9500.0,30.214,30.2336,30.214,30.214,9500.0
2013-08-09 12:20:00,46.18,46.23,46.18,46.19,33900.0,30.2075,30.2402,30.2075,30.214,33900.0
2013-08-09 12:25:00,46.19,46.21,46.19,46.21,9800.0,30.214,30.2271,30.214,30.2271,9800.0
2013-08-09 12:30:00,46.22,46.3,46.2,46.3,21800.0,30.2336,30.286,30.2206,30.286,21800.0
2013-08-09 12:35:00,46.29,46.4,46.29,46.39,10600.0,30.2794,30.3514,30.2794,30.3448,10600.0
2013-08-09 12:40:00,46.39,46.41,46.36,46.36,11700.0,30.3448,30.3579,30.3252,30.3252,11700.0
2013-08-09 12:45:00,46.36,46.39,46.36,46.38,5500.0,30.3252,30.3448,30.3252,30.3383,5500.0
2013-08-09 12:50:00,46.38,46.38,46.36,46.37,7100.0,30.3383,30.3383,30.3252,30.3318,7100.0
2013-08-09 12:55:00,46.38,46.38,46.34,46.38,10600.0,30.3383,30.3383,30.3121,30.3383,10600.0
2013-08-09 13:00:00,46.38,46.38,46.33,46.34,4800.0,30.3383,30.3383,30.3056,30.3121,4800.0
2013-08-09 13:05:00,46.34,46.35,46.32,46.33,9500.0,30.3121,30.3187,30.2991,30.3056,9500.0
2013-08-09 13:10:00,46.34,46.41,46.34,46.41,13000.0,30.3121,30.3579,30.3121,30.3579,13000.0
2013-08-09 13:15:00,46.41,46.44,46.41,46.41,8900.0,30.3579,30.3776,30.3579,30.3579,8900.0
2013-08-09 13:20:00,46.41,46.46,46.41,46.44,10300.0,30.3579,30.3906,30.3579,30.3776,10300.0
2013-08-09 13:25:00,46.44,46.45,46.41,46.41,7700.0,30.3776,30.3841,30.3579,30.3579,7700.0
2013-08-09 13:30:00,46.41,46.44,46.41,46.41,5900.0,30.3579,30.3776,30.3579,30.3579,5900.0
2013-08-09 13:35:00,46.42,46.42,46.38,46.38,20300.0,30.3645,30.3645,30.3383,30.3383,20300.0
2013-08-09 13:40:00,46.38,46.39,46.32,46.32,32400.0,30.3383,30.3448,30.2991,30.2991,32400.0
2013-08-09 13:45:00,46.33,46.35,46.3,46.3,14900.0,30.3056,30.3187,30.286,30.286,14900.0
2013-08-09 13:50:00,46.31,46.39,46.3,46.39,10000.0,30.2925,30.3448,30.286,30.3448,10000.0
2013-08-09 13:55:00,46.4,46.42,46.39,46.39,156100.0,30.3514,30.3645,30.3448,30.3448,156100.0
2013-08-09 14:00:00,46.4,46.44,46.38,46.42,13000.0,30.3514,30.3776,30.3383,30.3645,13000.0
2013-08-09 14:05:00,46.43,46.43,46.36,46.36,10400.0,30.371,30.371,30.3252,30.3252,10400.0
2013-08-09 14:10:00,46.37,46.42,46.37,46.42,6300.0,30.3318,30.3645,30.3318,30.3645,6300.0
2013-08-09 14:15:00,46.41,46.45,46.38,46.38,54300.0,30.3579,30.3841,30.3383,30.3383,54300.0
2013-08-09 14:20:00,46.38,46.39,46.35,46.38,8000.0,30.3383,30.3448,30.3187,30.3383,8000.0
2013-08-09 14:25:00,46.38,46.39,46.34,46.38,15700.0,30.3383,30.3448,30.3121,30.3383,15700.0
2013-08-09 14:30:00,46.38,46.42,46.38,46.39,9900.0,30.3383,30.3645,30.3383,30.3448,9900.0
2013-08-09 14:35:00,46.39,46.4,46.35,46.35,10600.0,30.3448,30.3514,30.3187,30.3187,10600.0
2013-08-09 14:40:00,46.35,46.39,46.35,46.38,11400.0,30.3187,30.3448,30.3187,30.3383,11400.0
2013-08-09 14:45:00,46.38,46.38,46.34,46.36,14400.0,30.3383,30.3383,30.3121,30.3252,14400.0
2013-08-09 14:50:00,46.36,46.36,46.32,46.35,25900.0,30.3252,30.3252,30.2991,30.3187,25900.0
2013-08-09 14:55:00,46.34,46.35,46.3,46.34,11600.0,30.3121,30.3187,30.286,30.3121,11600.0
2013-08-09 15:00:00,46.35,46.37,46.33,46.35,17700.0,30.3187,30.3318,30.3056,30.3187,17700.0
2013-08-09 15:05:00,46.34,46.34,46.31,46.31,35800.0,30.3121,30.3121,30.2925,30.2925,35800.0
2013-08-09 15:10:00,46.32,46.33,46.28,46.33,12200.0,30.2991,30.3056,30.2729,30.3056,12200.0
2013-08-09 15:15:00,46.33,46.35,46.32,46.34,14400.0,30.3056,30.3187,30.2991,30.3121,14400.0
2013-08-09 15:20:00,46.34,46.35,46.31,46.32,29400.0,30.3121,30.3187,30.2925,30.2991,29400.0
2013-08-09 15:25:00,46.33,46.34,46.3,46.31,21300.0,30.3056,30.3121,30.286,30.2925,21300.0
2013-08-09 15:30:00,46.31,46.33,46.29,46.3,29600.0,30.2925,30.3056,30.2794,30.286,29600.0
2013-08-09 15:35:00,46.31,46.32,46.29,46.32,26800.0,30.2925,30.2991,30.2794,30.2991,26800.0
2013-08-09 15:40:00,46.32,46.33,46.28,46.28,26200.0,30.2991,30.3056,30.2729,30.2729,26200.0
2013-08-09 15:45:00,46.28,46.28,46.23,46.26,53100.0,30.2729,30.2729,30.2402,30.2598,53100.0
2013-08-09 15:50:00,46.26,46.26,46.21,46.21,26300.0,30.2598,30.2598,30.2271,30.2271,26300.0
2013-08-09 15:55:00,46.22,46.25,46.21,46.23,94900.0,30.2336,30.2533,30.2271,30.2402,94900.0
2013-08-12 09:30:00,45.89,45.95,45.73,45.79,33300.0,30.0178,30.057,29.9131,29.9524,33300.0
2013-08-12 09:35:00,45.78,45.87,45.72,45.85,19900.0,29.9458,30.0047,29.9066,29.9916,19900.0
2013-08-12 09:40:00,45.86,46.0,45.85,45.88,12500.0,29.9982,30.0897,29.9916,30.0112,12500.0
2013-08-12 09:45:00,45.89,45.97,45.89,45.9,14400.0,30.0178,30.0701,30.0178,30.0243,14400.0
2013-08-12 09:50:00,45.91,46.05,45.91,46.01,10900.0,30.0309,30.1224,30.0309,30.0963,10900.0
2013-08-12 09:55:00,46.01,46.04,45.97,46.03,12900.0,30.0963,30.1159,30.0701,30.1094,12900.0
2013-08-12 10:00:00,46.03,46.09,46.02,46.05,10800.0,30.1094,30.1486,30.1028,30.1224,10800.0
2013-08-12 10:05:00,46.05,46.13,46.04,46.12,8600.0,30.1224,30.1748,30.1159,30.1682,8600.0
2013-08-12 10:10:00,46.12,46.26,46.12,46.19,12600.0,30.1682,30.2598,30.1682,30.214,12600.0
2013-08-12 10:15:00,46.19,46.23,46.12,46.12,8200.0,30.214,30.2402,30.1682,30.1682,8200.0
2013-08-12 10:20:00,46.12,46.15,46.05,46.05,8600.0,30.1682,30.1879,30.1224,30.1224,8600.0
2013-08-12 10:25:00,46.05,46.07,46.03,46.03,10700.0,30.1224,30.1355,30.1094,30.1094,10700.0
2013-08-12 10:30:00,46.03,46.03,45.99,46.03,13100.0,30.1094,30.1094,30.0832,30.1094,13100.0
2013-08-12 10:35:00,46.04,46.11,46.02,46.09,32800.0,30.1159,30.1617,30.1028,30.1486,32800.0
2013-08-12 10:40:00,46.1,46.19,46.1,46.19,5200.0,30.1552,30.214,30.1552,30.214,5200.0
2013-08-12 10:45:00,46.18,46.21,46.15,46.15,7900.0,30.2075,30.2271,30.1879,30.1879,7900.0
2013-08-12 10:50:00,46.15,46.17,46.12,46.16,6700.0,30.1879,30.2009,30.1682,30.1944,6700.0
2013-08-12 10:55:00,46.16,46.27,46.16,46.26,17900.0,30.1944,30.2664,30.1944,30.2598,17900.0
2013-08-12 11:00:00,46.26,46.31,46.24,46.31,18200.0,30.2598,30.2925,30.2467,30.2925,18200.0
2013-08-12 11:05:00,46.3,46.31,46.28,46.29,7800.0,30.286,30.2925,30.2729,30.2794,7800.0
2013-08-12 11:10:00,46.29,46.29,46.24,46.25,2900.0,30.2794,30.2794,30.2467,30.2533,2900.0
2013-08-12 11:15:00,46.25,46.3,46.25,46.3,6800.0,30.2533,30.286,30.2533,30.286,6800.0
2013-08-12 11:20:00,46.3,46.36,46.29,46.34,12400.0,30.286,30.3252,30.2794,30.3121,12400.0
2013-08-12 11:25:00,46.33,46.38,46.33,46.38,7300.0,30.3056,30.3383,30.3056,30.3383,7300.0
2013-08-12 11:30:00,46.37,46.39,46.37,46.37,5400.0,30.3318,30.3448,30.3318,30.3318,5400.0
2013-08-12 11:35:00,46.37,46.4,46.36,46.37,16900.0,30.3318,30.3514,30.3252,30.3318,16900.0
2013-08-12 11:40:00,46.37,46.45,46.36,46.45,13100.0,30.3318,30.3841,30.3252,30.3841,13100.0
2013-08-12 11:45:00,46.45,46.47,46.43,46.45,10800.0,30.3841,30.3972,30.371,30.3841,10800.0
2013-08-12 11:50:00,46.45,46.5,46.42,46.47,21400.0,30.3841,30.4168,30.3645,30.3972,21400.0
2013-08-12 11:55:00,46.47,46.51,46.46,46.48,27300.0,30.3972,30.4233,30.3906,30.4037,27300.0
2013-08-12 12:00:00,46.48,46.48,46.39,46.39,8500.0,30.4037,30.4037,30.3448,30.3448,8500.0
2013-08-12 12:05:00,46.39,46.4,46.35,46.35,8400.0,30.3448,30.3514,30.3187,30.3187,8400.0
2013-08-12 12:10:00,46.35,46.39,46.33,46.38,12800.0,30.3187,30.3448,30.3056,30.3383,12800.0
2013-08-12 12:15:00,46.38,46.44,46.38,46.43,12300.0,30.3383,30.3776,30.3383,30.371,12300.0
2013-08-12 12:20:00,46.43,46.44,46.41,46.42,7500.0,30.371,30.3776,30.3579,30.3645,7500.0
2013-08-12 12:25:00,46.41,46.41,46.36,46.37,4800.0,30.3579,30.3579,30.3252,30.3318,4800.0
2013-08-12 12:30:00,46.36,46.37,46.33,46.37,7500.0,30.3252,30.3318,30.3056,30.3318,7500.0
2013-08-12 12:35:00,46.37,46.41,46.37,46.37,9000.0,30.3318,30.3579,30.3318,30.3318,9000.0
2013-08-12 12:40:00,46.37,46.42,46.36,46.4,5200.0,30.3318,30.3645,30.3252,30.3514,5200.0
2013-08-12 12:45:00,46.39,46.4,46.38,46.4,11000.0,30.3448,30.3514,30.3383,30.3514,11000.0
2013-08-12 12:50:00,46.4,46.46,46.4,46.46,15800.0,30.3514,30.3906,30.3514,30.3906,15800.0
2013-08-12 12:55:00,46.47,46.49,46.44,46.47,6900.0,30.3972,30.4103,30.3776,30.3972,6900.0
2013-08-12 13:00:00,46.48,46.5,46.46,46.48,9100.0,30.4037,30.4168,30.3906,30.4037,9100.0
2013-08-12 13:05:00,46.48,46.51,46.48,46.48,11000.0,30.4037,30.4233,30.4037,30.4037,11000.0
2013-08-12 13:10:00,46.46,46.47,46.44,46.44,4400.0,30.3906,30.3972,30.3776,30.3776,4400.0
2013-08-12 13:15:00,46.44,46.46,46.42,46.45,6300.0,30.3776,30.3906,30.3645,30.3841,6300.0
2013-08-12 13:20:00,46.45,46.45,46.4,46.45,5700.0,30.3841,30.3841,30.3514,30.3841,5700.0
2013-08-12 13:25:00,46.44,46.44,46.39,46.41,4600.0,30.3776,30.3776,30.3448,30.3579,4600.0
2013-08-12 13:30:00,46.41,46.43,46.39,46.43,4400.0,30.3579,30.371,30.3448,30.371,4400.0
2013-08-12 13:35:00,46.43,46.46,46.41,46.44,39000.0,30.371,30.3906,30.3579,30.3776,39000.0
2013-08-12 13:40:00,46.43,46.47,46.43,46.45,6300.0,30.371,30.3972,30.371,30.3841,6300.0
2013-08-12 13:45:00,46.45,46.45,46.42,46.44,9600.0,30.3841,30.3841,30.3645,30.3776,9600.0
2013-08-12 13:50:00,46.42,46.42,46.38,46.42,6700.0,30.3645,30.3645,30.3383,30.3645,6700.0
2013-08-12 13:55:00,46.42,46.45,46.4,46.45,18900.0,30.3645,30.3841,30.3514,30.3841,18900.0
2013-08-12 14:00:00,46.45,46.46,46.42,46.43,7900.0,30.3841,30.3906,30.3645,30.371,7900.0
2013-08-12 14:05:00,46.43,46.45,46.41,46.45,7200.0,30.371,30.3841,30.3579,30.3841,7200.0
2013-08-12 14:10:00,46.44,46.44,46.4,46.4,4100.0,30.3776,30.3776,30.3514,30.3514,4100.0
2013-08-12 14:15:00,46.41,46.44,46.4,46.44,3700.0,30.3579,30.3776,30.3514,30.3776,3700.0
2013-08-12 14:20:00,46.43,46.45,46.43,46.44,8400.0,30.371,30.3841,30.371,30.3776,8400.0
2013-08-12 14:25:00,46.44,46.45,46.39,46.41,11000.0,30.3776,30.3841,30.3448,30.3579,11000.0
2013-08-12 14:30:00,46.41,46.41,46.38,46.4,9500.0,30.3579,30.3579,30.3383,30.3514,9500.0
2013-08-12 14:35:00,46.4,46.43,46.4,46.43,3300.0,30.3514,30.371,30.3514,30.371,3300.0
2013-08-12 14:40:00,46.43,46.43,46.38,46.41,15600.0,30.371,30.371,30.3383,30.3579,15600.0
2013-08-12 14:45:00,46.41,46.42,46.39,46.42,7000.0,30.3579,30.3645,30.3448,30.3645,7000.0
2013-08-12 14:50:00,46.42,46.42,46.38,46.39,11600.0,30.3645,30.3645,30.3383,30.3448,11600.0
2013-08-12 14:55:00,46.39,46.42,46.37,46.42,10700.0,30.3448,30.3645,30.3318,30.3645,10700.0
2013-08-12 15:00:00,46.41,46.42,46.39,46.41,8900.0,30.3579,30.3645,30.3448,30.3579,8900.0
2013-08-12 15:05:00,46.41,46.41,46.38,46.39,13400.0,30.3579,30.3579,30.3383,30.3448,13400.0
2013-08-12 15:10:00,46.4,46.42,46.39,46.4,15200.0,30.3514,30.3645,30.3448,30.3514,15200.0
2013-08-12 15:15:00,46.4,46.41,46.4,46.41,12000.0,30.3514,30.3579,30.3514,30.3579,12000.0
2013-08-12 15:20:00,46.4,46.47,46.4,46.46,30200.0,30.3514,30.3972,30.3514,30.3906,30200.0
2013-08-12 15:25:00,46.45,46.46,46.45,46.45,10900.0,30.3841,30.3906,30.3841,30.3841,10900.0
2013-08-12 15:30:00,46.45,46.47,46.45,46.47,27300.0,30.3841,30.3972,30.3841,30.3972,27300.0
2013-08-12 15:35:00,46.47,46.49,46.46,46.47,29300.0,30.3972,30.4103,30.3906,30.3972,29300.0
2013-08-12 15:40:00,46.47,46.47,46.44,46.45,33500.0,30.3972,30.3972,30.3776,30.3841,33500.0
2013-08-12 15:45:00,46.45,46.46,46.45,46.45,39200.0,30.3841,30.3906,30.3841,30.3841,39200.0
2013-08-12 15:50:00,46.45,46.48,46.41,46.46,78500.0,30.3841,30.4037,30.3579,30.3906,78500.0
2013-08-12 15:55:00,46.45,46.48,46.45,46.46,69200.0,30.3841,30.4037,30.3841,30.3906,69200.0
2013-08-13 09:30:00,46.45,46.67,46.45,46.67,33900.0,30.3841,30.528,30.3841,30.528,33900.0
2013-08-13 09:35:00,46.66,46.77,46.66,46.7,26200.0,30.5215,30.5934,30.5215,30.5476,26200.0
2013-08-13 09:40:00,46.69,46.7,46.63,46.7,50900.0,30.5411,30.5476,30.5018,30.5476,50900.0
2013-08-13 09:45:00,46.7,46.89,46.7,46.88,41800.0,30.5476,30.6719,30.5476,30.6654,41800.0
2013-08-13 09:50:00,46.88,46.91,46.8,46.82,27200.0,30.6654,30.685,30.613,30.6261,27200.0
2013-08-13 09:55:00,46.83,46.84,46.79,46.81,51300.0,30.6327,30.6392,30.6065,30.6196,51300.0
2013-08-13 10:00:00,46.8,46.81,46.74,46.75,53500.0,30.613,30.6196,30.5738,30.5803,53500.0
2013-08-13 10:05:00,46.75,46.75,46.64,46.65,41400.0,30.5803,30.5803,30.5084,30.5149,41400.0
2013-08-13 10:10:00,46.65,46.65,46.58,46.6,22100.0,30.5149,30.5149,30.4691,30.4822,22100.0
2013-08-13 10:15:00,46.6,46.62,46.49,46.49,32000.0,30.4822,30.4953,30.4103,30.4103,32000.0
2013-08-13 10:20:00,46.49,46.52,46.45,46.5,30900.0,30.4103,30.4299,30.3841,30.4168,30900.0
2013-08-13 10:25:00,46.51,46.6,46.51,46.6,17500.0,30.4233,30.4822,30.4233,30.4822,17500.0
2013-08-13 10:30:00,46.6,46.6,46.44,46.45,24000.0,30.4822,30.4822,30.3776,30.3841,24000.0
2013-08-13 10:35:00,46.45,46.45,46.41,46.41,21100.0,30.3841,30.3841,30.3579,30.3579,21100.0
2013-08-13 10:40:00,46.41,46.44,46.38,46.38,25600.0,30.3579,30.3776,30.3383,30.3383,25600.0
2013-08-13 10:45:00,46.38,46.38,46.33,46.34,20500.0,30.3383,30.3383,30.3056,30.3121,20500.0
2013-08-13 10:50:00,46.35,46.37,46.28,46.29,18600.0,30.3187,30.3318,30.2729,30.2794,18600.0
2013-08-13 10:55:00,46.28,46.3,46.24,46.29,36100.0,30.2729,30.286,30.2467,30.2794,36100.0
2013-08-13 11:00:00,46.28,46.34,46.26,46.34,13200.0,30.2729,30.3121,30.2598,30.3121,13200.0
2013-08-13 11:05:00,46.35,46.38,46.32,46.38,12100.0,30.3187,30.3383,30.2991,30.3383,12100.0
2013-08-13 11:10:00,46.38,46.47,46.36,46.46,17300.0,30.3383,30.3972,30.3252,30.3906,17300.0
2013-08-13 11:15:00,46.47,46.63,46.45,46.62,36000.0,30.3972,30.5018,30.3841,30.4953,36000.0
2013-08-13 11:20:00,46.62,46.73,46.6,46.73,31100.0,30.4953,30.5673,30.4822,30.5673,31100.0
2013-08-13 11:25:00,46.73,46.76,46.71,46.73,31100.0,30.5673,30.5869,30.5542,30.5673,31100.0
2013-08-13 11:30:00,46.74,46.84,46.74,46.84,20700.0,30.5738,30.6392,30.5738,30.6392,20700.0
2013-08-13 11:35:00,46.84,46.85,46.79,46.81,37800.0,30.6392,30.6457,30.6065,30.6196,37800.0
2013-08-13 11:40:00,46.81,46.91,46.81,46.91,36200.0,30.6196,30.685,30.6196,30.685,36200.0
2013-08-13 11:45:00,46.91,46.95,46.87,46.87,21800.0,30.685,30.7112,30.6588,30.6588,21800.0
2013-08-13 11:50:00,46.87,46.87,46.83,46.84,15800.0,30.6588,30.6588,30.6327,30.6392,15800.0
2013-08-13 11:55:00,46.84,46.87,46.74,46.74,14700.0,30.6392,30.6588,30.5738,30.5738,14700.0
2013-08-13 12:00:00,46.74,46.75,46.68,46.72,18700.0,30.5738,30.5803,30.5345,30.5607,18700.0
2013-08-13 12:05:00,46.71,46.71,46.66,46.66,10500.0,30.5542,30.5542,30.5215,30.5215,10500.0
2013-08-13 12:10:00,46.66,46.74,46.66,46.72,10700.0,30.5215,30.5738,30.5215,30.5607,10700.0
2013-08-13 12:15:00,46.73,46.77,46.71,46.77,12800.0,30.5673,30.5934,30.5542,30.5934,12800.0
2013-08-13 12:20:00,46.77,46.8,46.76,46.76,8500.0,30.5934,30.613,30.5869,30.5869,8500.0
2013-08-13 12:25:00,46.76,46.81,46.75,46.8,10400.0,30.5869,30.6196,30.5803,30.613,10400.0
2013-08-13 12:30:00,46.8,46.84,46.79,46.79,11600.0,30.613,30.6392,30.6065,30.6065,11600.0
2013-08-13 12:35:00,46.8,46.8,46.76,46.77,10600.0,30.613,30.613,30.5869,30.5934,10600.0
2013-08-13 12:40:00,46.78,46.8,46.75,46.75,16600.0,30.6,30.613,30.5803,30.5803,16600.0
2013-08-13 12:45:00,46.75,46.86,46.75,46.86,10400.0,30.5803,30.6523,30.5803,30.6523,10400.0
2013-08-13 12:50:00,46.86,46.88,46.84,46.86,11400.0,30.6523,30.6654,30.6392,30.6523,11400.0
2013-08-13 12:55:00,46.86,46.86,46.82,46.83,8500.0,30.6523,30.6523,30.6261,30.6327,8500.0
2013-08-13 13:00:00,46.83,46.89,46.83,46.89,15400.0,30.6327,30.6719,30.6327,30.6719,15400.0
2013-08-13 13:05:00,46.89,46.93,46.89,46.93,11300.0,30.6719,30.6981,30.6719,30.6981,11300.0
2013-08-13 13:10:00,46.94,46.95,46.91,46.95,10800.0,30.7046,30.7112,30.685,30.7112,10800.0
2013-08-13 13:15:00,46.94,46.95,46.89,46.92,11200.0,30.7046,30.7112,30.6719,30.6915,11200.0
2013-08-13 13:20:00,46.93,46.96,46.92,46.92,8900.0,30.6981,30.7177,30.6915,30.6915,8900.0
2013-08-13 13:25:00,46.92,46.98,46.91,46.98,19600.0,30.6915,30.7308,30.685,30.7308,19600.0
2013-08-13 13:30:00,46.97,46.97,46.94,46.94,13700.0,30.7242,30.7242,30.7046,30.7046,13700.0
2013-08-13 13:35:00,46.94,46.95,46.92,46.95,19300.0,30.7046,30.7112,30.6915,30.7112,19300.0
2013-08-13 13:40:00,46.96,46.97,46.93,46.93,15400.0,30.7177,30.7242,30.6981,30.6981,15400.0
2013-08-13 13:45:00,46.94,46.96,46.94,46.96,12800.0,30.7046,30.7177,30.7046,30.7177,12800.0
2013-08-13 13:50:00,46.96,46.97,46.95,46.95,9800.0,30.7177,30.7242,30.7112,30.7112,9800.0
2013-08-13 13:55:00,46.95,46.96,46.91,46.91,16700.0,30.7112,30.7177,30.685,30.685,16700.0
2013-08-13 14:00:00,46.91,46.91,46.83,46.84,17600.0,30.685,30.685,30.6327,30.6392,17600.0
2013-08-13 14:05:00,46.84,46.91,46.84,46.91,15900.0,30.6392,30.685,30.6392,30.685,15900.0
2013-08-13 14:10:00,46.9,46.91,46.85,46.89,17600.0,30.6785,30.685,30.6457,30.6719,17600.0
2013-08-13 14:15:00,46.88,46.89,46.87,46.88,6700.0,30.6654,30.6719,30.6588,30.6654,6700.0
2013-08-13 14:20:00,46.88,46.95,46.87,46.93,39500.0,30.6654,30.7112,30.6588,30.6981,39500.0
2013-08-13 14:25:00,46.93,46.93,46.91,46.91,5700.0,30.6981,30.6981,30.685,30.685,5700.0
2013-08-13 14:30:00,46.91,46.92,46.85,46.86,24500.0,30.685,30.6915,30.6457,30.6523,24500.0
2013-08-13 14:35:00,46.85,46.87,46.82,46.86,55200.0,30.6457,30.6588,30.6261,30.6523,55200.0
2013-08-13 14:40:00,46.87,46.96,46.86,46.96,28600.0,30.6588,30.7177,30.6523,30.7177,28600.0
2013-08-13 14:45:00,46.95,46.96,46.92,46.92,21800.0,30.7112,30.7177,30.6915,30.6915,21800.0
2013-08-13 14:50:00,46.93,46.95,46.9,46.95,21500.0,30.6981,30.7112,30.6785,30.7112,21500.0
2013-08-13 14:55:00,46.95,46.95,46.92,46.95,24500.0,30.7112,30.7112,30.6915,30.7112,24500.0
2013-08-13 15:00:00,46.94,46.95,46.89,46.91,26900.0,30.7046,30.7112,30.6719,30.685,26900.0
2013-08-13 15:05:00,46.9,46.92,46.89,46.92,18300.0,30.6785,30.6915,30.6719,30.6915,18300.0
2013-08-13 15:10:00,46.93,46.93,46.9,46.91,16300.0,30.6981,30.6981,30.6785,30.685,16300.0
2013-08-13 15:15:00,46.9,46.93,46.87,46.89,17900.0,30.6785,30.6981,30.6588,30.6719,17900.0
2013-08-13 15:20:00,46.89,46.97,46.89,46.97,29100.0,30.6719,30.7242,30.6719,30.7242,29100.0
2013-08-13 15:25:00,46.97,46.98,46.95,46.95,16400.0,30.7242,30.7308,30.7112,30.7112,16400.0
2013-08-13 15:30:00,46.94,46.95,46.88,46.89,15800.0,30.7046,30.7112,30.6654,30.6719,15800.0
2013-08-13 15:35:00,46.89,46.91,46.84,46.89,44600.0,30.6719,30.685,30.6392,30.6719,44600.0
2013-08-13 15:40:00,46.89,46.9,46.87,46.87,24400.0,30.6719,30.6785,30.6588,30.6588,24400.0
2013-08-13 15:45:00,46.87,46.87,46.85,46.87,36000.0,30.6588,30.6588,30.6457,30.6588,36000.0
2013-08-13 15:50:00,46.86,46.91,46.86,46.9,51700.0,30.6523,30.685,30.6523,30.6785,51700.0
2013-08-13 15:55:00,46.91,46.95,46.9,46.93,169900.0,30.685,30.7112,30.6785,30.6981,169900.0
2013-08-14 09:30:00,46.77,47.0,46.66,46.89,43600.0,30.5934,30.7439,30.5215,30.6719,43600.0
2013-08-14 09:35:00,46.89,46.95,46.75,46.75,29700.0,30.6719,30.7112,30.5803,30.5803,29700.0
2013-08-14 09:40:00,46.73,46.77,46.65,46.73,69300.0,30.5673,30.5934,30.5149,30.5673,69300.0
2013-08-14 09:45:00,46.72,46.93,46.72,46.91,22300.0,30.5607,30.6981,30.5607,30.685,22300.0
2013-08-14 09:50:00,46.92,46.94,46.78,46.85,16600.0,30.6915,30.7046,30.6,30.6457,16600.0
2013-08-14 09:55:00,46.84,46.87,46.76,46.82,29600.0,30.6392,30.6588,30.5869,30.6261,29600.0
2013-08-14 10:00:00,46.83,46.88,46.8,46.86,17100.0,30.6327,30.6654,30.613,30.6523,17100.0
2013-08-14 10:05:00,46.86,46.86,46.72,46.72,21900.0,30.6523,30.6523,30.5607,30.5607,21900.0
2013-08-14 10:10:00,46.71,46.71,46.58,46.64,26900.0,30.5542,30.5542,30.4691,30.5084,26900.0
2013-08-14 10:15:00,46.66,46.69,46.64,46.67,8400.0,30.5215,30.5411,30.5084,30.528,8400.0
2013-08-14 10:20:00,46.66,46.67,46.56,46.62,36400.0,30.5215,30.528,30.456,30.4953,36400.0
2013-08-14 10:25:00,46.63,46.67,46.61,46.62,32700.0,30.5018,30.528,30.4888,30.4953,32700.0
2013-08-14 10:30:00,46.63,46.75,46.63,46.69,33200.0,30.5018,30.5803,30.5018,30.5411,33200.0
2013-08-14 10:35:00,46.69,46.7,46.65,46.65,33700.0,30.5411,30.5476,30.5149,30.5149,33700.0
2013-08-14 10:40:00,46.67,46.76,46.67,46.75,34100.0,30.528,30.5869,30.528,30.5803,34100.0
2013-08-14 10:45:00,46.75,46.77,46.71,46.73,7100.0,30.5803,30.5934,30.5542,30.5673,7100.0
2013-08-14 10:50:00,46.72,46.75,46.71,46.74,30600.0,30.5607,30.5803,30.5542,30.5738,30600.0
2013-08-14 10:55:00,46.73,46.75,46.69,46.7,8900.0,30.5673,30.5803,30.5411,30.5476,8900.0
2013-08-14 11:00:00,46.68,46.68,46.59,46.6,11500.0,30.5345,30.5345,30.4757,30.4822,11500.0
2013-08-14 11:05:00,46.59,46.6,46.55,46.56,7000.0,30.4757,30.4822,30.4495,30.456,7000.0
2013-08-14 11:10:00,46.57,46.57,46.48,46.48,11200.0,30.4626,30.4626,30.4037,30.4037,11200.0
2013-08-14 11:15:00,46.48,46.6,46.48,46.58,31400.0,30.4037,30.4822,30.4037,30.4691,31400.0
2013-08-14 11:20:00,46.58,46.61,46.55,46.55,10800.0,30.4691,30.4888,30.4495,30.4495,10800.0
2013-08-14 11:25:00,46.54,46.61,46.54,46.61,15500.0,30.443,30.4888,30.443,30.4888,15500.0
2013-08-14 11:30:00,46.6,46.66,46.59,46.59,16600.0,30.4822,30.5215,30.4757,30.4757,16600.0
2013-08-14 11:35:00,46.59,46.62,46.58,46.62,11800.0,30.4757,30.4953,30.4691,30.4953,11800.0
2013-08-14 11:40:00,46.61,46.63,46.58,46.6,15700.0,30.4888,30.5018,30.4691,30.4822,15700.0
2013-08-14 11:45:00,46.6,46.6,46.5,46.52,14600.0,30.4822,30.4822,30.4168,30.4299,14600.0
2013-08-14 11:50:00,46.51,46.6,46.51,46.6,13700.0,30.4233,30.4822,30.4233,30.4822,13700.0
2013-08-14 11:55:00,46.61,46.66,46.59,46.61,33300.0,30.4888,30.5215,30.4757,30.4888,33300.0
2013-08-14 12:00:00,46.62,46.63,46.6,46.6,40400.0,30.4953,30.5018,30.4822,30.4822,40400.0
2013-08-14 12:05:00,46.61,46.63,46.61,46.61,10200.0,30.4888,30.5018,30.4888,30.4888,10200.0
2013-08-14 12:10:00,46.62,46.65,46.61,46.63,10300.0,30.4953,30.5149,30.4888,30.5018,10300.0
2013-08-14 12:15:00,46.63,46.66,46.63,46.65,5800.0,30.5018,30.5215,30.5018,30.5149,5800.0
2013-08-14 12:20:00,46.65,46.66,46.59,46.6,15700.0,30.5149,30.5215,30.4757,30.4822,15700.0
2013-08-14 12:25:00,46.59,46.62,46.58,46.61,10400.0,30.4757,30.4953,30.4691,30.4888,10400.0
2013-08-14 12:30:00,46.61,46.62,46.54,46.57,26300.0,30.4888,30.4953,30.443,30.4626,26300.0
2013-08-14 12:35:00,46.57,46.57,46.46,46.48,16700.0,30.4626,30.4626,30.3906,30.4037,16700.0
2013-08-14 12:40:00,46.49,46.51,46.45,46.47,7700.0,30.4103,30.4233,30.3841,30.3972,7700.0
2013-08-14 12:45:00,46.47,46.47,46.43,46.46,7400.0,30.3972,30.3972,30.371,30.3906,7400.0
2013-08-14 12:50:00,46.46,46.46,46.41,46.41,9400.0,30.3906,30.3906,30.3579,30.3579,9400.0
2013-08-14 12:55:00,46.41,46.44,46.39,46.4,13500.0,30.3579,30.3776,30.3448,30.3514,13500.0
2013-08-14 13:00:00,46.39,46.45,46.37,46.44,30100.0,30.3448,30.3841,30.3318,30.3776,30100.0
2013-08-14 13:05:00,46.44,46.46,46.4,46.43,17500.0,30.3776,30.3906,30.3514,30.371,17500.0
2013-08-14 13:10:00,46.43,46.45,46.4,46.45,16700.0,30.371,30.3841,30.3514,30.3841,16700.0
2013-08-14 13:15:00,46.45,46.51,46.44,46.51,9900.0,30.3841,30.4233,30.3776,30.4233,9900.0
2013-08-14 13:20:00,46.51,46.58,46.51,46.57,10400.0,30.4233,30.4691,30.4233,30.4626,10400.0
2013-08-14 13:25:00,46.57,46.57,46.52,46.55,10800.0,30.4626,30.4626,30.4299,30.4495,10800.0
2013-08-14 13:30:00,46.54,46.55,46.44,46.46,19800.0,30.443,30.4495,30.3776,30.3906,19800.0
2013-08-14 13:35:00,46.48,46.56,46.44,46.53,13100.0,30.4037,30.456,30.3776,30.4364,13100.0
2013-08-14 13:40:00,46.52,46.56,46.51,46.54,11900.0,30.4299,30.456,30.4233,30.443,11900.0
2013-08-14 13:45:00,46.52,46.52,46.47,46.5,7900.0,30.4299,30.4299,30.3972,30.4168,7900.0
2013-08-14 13:50:00,46.5,46.62,46.5,46.58,14700.0,30.4168,30.4953,30.4168,30.4691,14700.0
2013-08-14 13:55:00,46.58,46.58,46.54,46.57,12800.0,30.4691,30.4691,30.443,30.4626,12800.0
2013-08-14 14:00:00,46.56,46.58,46.56,46.57,8900.0,30.456,30.4691,30.456,30.4626,8900.0
2013-08-14 14:05:00,46.57,46.63,46.57,46.61,9200.0,30.4626,30.5018,30.4626,30.4888,9200.0
2013-08-14 14:10:00,46.61,46.61,46.55,46.55,11700.0,30.4888,30.4888,30.4495,30.4495,11700.0
2013-08-14 14:15:00,46.55,46.58,46.52,46.52,11700.0,30.4495,30.4691,30.4299,30.4299,11700.0
2013-08-14 14:20:00,46.51,46.52,46.45,46.49,15000.0,30.4233,30.4299,30.3841,30.4103,15000.0
2013-08-14 14:25:00,46.49,46.49,46.47,46.48,20800.0,30.4103,30.4103,30.3972,30.4037,20800.0
2013-08-14 14:30:00,46.47,46.54,46.46,46.5,12800.0,30.3972,30.443,30.3906,30.4168,12800.0
2013-08-14 14:35:00,46.5,46.51,46.47,46.51,11000.0,30.4168,30.4233,30.3972,30.4233,11000.0
2013-08-14 14:40:00,46.5,46.5,46.47,46.48,11700.0,30.4168,30.4168,30.3972,30.4037,11700.0
2013-08-14 14:45:00,46.49,46.5,46.46,46.5,22500.0,30.4103,30.4168,30.3906,30.4168,22500.0
2013-08-14 14:50:00,46.51,46.56,46.51,46.51,15700.0,30.4233,30.456,30.4233,30.4233,15700.0
2013-08-14 14:55:00,46.51,46.56,46.51,46.54,20700.0,30.4233,30.456,30.4233,30.443,20700.0
2013-08-14 15:00:00,46.55,46.56,46.51,46.54,44800.0,30.4495,30.456,30.4233,30.443,44800.0
2013-08-14 15:05:00,46.55,46.57,46.53,46.57,30200.0,30.4495,30.4626,30.4364,30.4626,30200.0
2013-08-14 15:10:00,46.56,46.57,46.55,46.56,8700.0,30.456,30.4626,30.4495,30.456,8700.0
2013-08-14 15:15:00,46.56,46.58,46.53,46.53,31200.0,30.456,30.4691,30.4364,30.4364,31200.0
2013-08-14 15:20:00,46.53,46.57,46.53,46.54,32900.0,30.4364,30.4626,30.4364,30.443,32900.0
2013-08-14 15:25:00,46.55,46.58,46.54,46.56,24800.0,30.4495,30.4691,30.443,30.456,24800.0
2013-08-14 15:30:00,46.57,46.58,46.55,46.56,30800.0,30.4626,30.4691,30.4495,30.456,30800.0
2013-08-14 15:35:00,46.55,46.57,46.54,46.56,51800.0,30.4495,30.4626,30.443,30.456,51800.0
2013-08-14 15:40:00,46.55,46.59,46.5,46.53,44200.0,30.4495,30.4757,30.4168,30.4364,44200.0
2013-08-14 15:45:00,46.53,46.55,46.47,46.48,75000.0,30.4364,30.4495,30.3972,30.4037,75000.0
2013-08-14 15:50:00,46.48,46.49,46.47,46.48,61700.0,30.4037,30.4103,30.3972,30.4037,61700.0
2013-08-14 15:55:00,46.49,46.51,46.47,46.51,122200.0,30.4103,30.4233,30.3972,30.4233,122200.0
2013-08-15 09:30:00,47.59,47.79,47.15,47.73,366600.0,31.1298,31.2606,30.842,31.2214,366600.0
2013-08-15 09:35:00,47.77,48.12,47.73,47.99,423400.0,31.2475,31.4765,31.2214,31.3914,423400.0
2013-08-15 09:40:00,47.99,48.17,47.88,48.03,376500.0,31.3914,31.5092,31.3195,31.4176,376500.0
2013-08-15 09:45:00,48.08,48.11,47.4,47.41,195800.0,31.4503,31.4699,31.0055,31.0121,195800.0
2013-08-15 09:50:00,47.41,47.72,47.41,47.61,164400.0,31.0121,31.2148,31.0121,31.1429,164400.0
2013-08-15 09:55:00,47.63,47.67,47.48,47.49,137000.0,31.156,31.1821,31.0578,31.0644,137000.0
2013-08-15 10:00:00,47.5,47.64,47.49,47.57,130300.0,31.0709,31.1625,31.0644,31.1167,130300.0
2013-08-15 10:05:00,47.58,47.62,47.43,47.62,125100.0,31.1233,31.1494,31.0251,31.1494,125100.0
2013-08-15 10:10:00,47.63,47.71,47.56,47.67,149000.0,31.156,31.2083,31.1102,31.1821,149000.0
2013-08-15 10:15:00,47.66,47.78,47.66,47.7,85300.0,31.1756,31.2541,31.1756,31.2018,85300.0
2013-08-15 10:20:00,47.7,47.7,47.54,47.59,74800.0,31.2018,31.2018,31.0971,31.1298,74800.0
2013-08-15 10:25:00,47.59,47.61,47.27,47.34,207800.0,31.1298,31.1429,30.9205,30.9663,207800.0
2013-08-15 10:30:00,47.37,47.66,47.34,47.63,59500.0,30.9859,31.1756,30.9663,31.156,59500.0
2013-08-15 10:35:00,47.63,47.71,47.55,47.66,148400.0,31.156,31.2083,31.1036,31.1756,148400.0
2013-08-15 10:40:00,47.68,47.71,47.61,47.69,60000.0,31.1887,31.2083,31.1429,31.1952,60000.0
2013-08-15 10:45:00,47.68,47.7,47.61,47.62,56500.0,31.1887,31.2018,31.1429,31.1494,56500.0
2013-08-15 10:50:00,47.62,47.65,47.61,47.64,42400.0,31.1494,31.169,31.1429,31.1625,42400.0
2013-08-15 10:55:00,47.64,47.75,47.62,47.74,128800.0,31.1625,31.2345,31.1494,31.2279,128800.0
2013-08-15 11:00:00,47.74,47.83,47.66,47.83,91800.0,31.2279,31.2868,31.1756,31.2868,91800.0
2013-08-15 11:05:00,47.82,47.9,47.78,47.89,50100.0,31.2802,31.3326,31.2541,31.326,50100.0
2013-08-15 11:10:00,47.89,47.89,47.72,47.79,76200.0,31.326,31.326,31.2148,31.2606,76200.0
2013-08-15 11:15:00,47.78,47.82,47.74,47.79,26900.0,31.2541,31.2802,31.2279,31.2606,26900.0
2013-08-15 11:20:00,47.79,47.79,47.61,47.7,28500.0,31.2606,31.2606,31.1429,31.2018,28500.0
2013-08-15 11:25:00,47.69,47.76,47.68,47.7,79700.0,31.1952,31.241,31.1887,31.2018,79700.0
2013-08-15 11:30:00,47.71,47.82,47.7,47.81,51800.0,31.2083,31.2802,31.2018,31.2737,51800.0
2013-08-15 11:35:00,47.81,47.81,47.76,47.76,25100.0,31.2737,31.2737,31.241,31.241,25100.0
2013-08-15 11:40:00,47.76,47.78,47.76,47.76,17700.0,31.241,31.2541,31.241,31.241,17700.0
2013-08-15 11:45:00,47.77,47.82,47.74,47.81,22100.0,31.2475,31.2802,31.2279,31.2737,22100.0
2013-08-15 11:50:00,47.82,47.82,47.79,47.8,30600.0,31.2802,31.2802,31.2606,31.2672,30600.0
2013-08-15 11:55:00,47.8,47.82,47.78,47.81,56600.0,31.2672,31.2802,31.2541,31.2737,56600.0
2013-08-15 12:00:00,47.8,47.81,47.79,47.8,36700.0,31.2672,31.2737,31.2606,31.2672,36700.0
2013-08-15 12:05:00,47.81,47.87,47.8,47.86,23000.0,31.2737,31.313,31.2672,31.3064,23000.0
2013-08-15 12:10:00,47.87,47.9,47.84,47.84,16300.0,31.313,31.3326,31.2933,31.2933,16300.0
2013-08-15 12:15:00,47.86,47.86,47.84,47.86,14100.0,31.3064,31.3064,31.2933,31.3064,14100.0
2013-08-15 12:20:00,47.86,47.86,47.79,47.8,14900.0,31.3064,31.3064,31.2606,31.2672,14900.0
2013-08-15 12:25:00,47.8,47.85,47.79,47.85,32600.0,31.2672,31.2999,31.2606,31.2999,32600.0
2013-08-15 12:30:00,47.86,47.88,47.81,47.81,13800.0,31.3064,31.3195,31.2737,31.2737,13800.0
2013-08-15 12:35:00,47.79,47.79,47.66,47.66,33100.0,31.2606,31.2606,31.1756,31.1756,33100.0
2013-08-15 12:40:00,47.66,47.69,47.64,47.69,20600.0,31.1756,31.1952,31.1625,31.1952,20600.0
2013-08-15 12:45:00,47.69,47.69,47.56,47.56,21700.0,31.1952,31.1952,31.1102,31.1102,21700.0
2013-08-15 12:50:00,47.55,47.57,47.47,47.49,28800.0,31.1036,31.1167,31.0513,31.0644,28800.0
2013-08-15 12:55:00,47.48,47.49,47.41,47.42,21900.0,31.0578,31.0644,31.0121,31.0186,21900.0
2013-08-15 13:00:00,47.42,47.55,47.41,47.54,31500.0,31.0186,31.1036,31.0121,31.0971,31500.0
2013-08-15 13:05:00,47.53,47.54,47.48,47.5,28800.0,31.0906,31.0971,31.0578,31.0709,28800.0
2013-08-15 13:10:00,47.5,47.51,47.44,47.47,28400.0,31.0709,31.0775,31.0317,31.0513,28400.0
2013-08-15 13:15:00,47.46,47.51,47.42,47.5,74000.0,31.0448,31.0775,31.0186,31.0709,74000.0
2013-08-15 13:20:00,47.5,47.54,47.5,47.5,30100.0,31.0709,31.0971,31.0709,31.0709,30100.0
2013-08-15 13:25:00,47.5,47.51,47.36,47.37,50800.0,31.0709,31.0775,30.9793,30.9859,50800.0
2013-08-15 13:30:00,47.35,47.38,47.33,47.38,25400.0,30.9728,30.9924,30.9597,30.9924,25400.0
2013-08-15 13:35:00,47.38,47.46,47.38,47.41,20700.0,30.9924,31.0448,30.9924,31.0121,20700.0
2013-08-15 13:40:00,47.4,47.46,47.4,47.45,23500.0,31.0055,31.0448,31.0055,31.0382,23500.0
2013-08-15 13:45:00,47.45,47.45,47.43,47.44,19000.0,31.0382,31.0382,31.0251,31.0317,19000.0
2013-08-15 13:50:00,47.44,47.45,47.39,47.4,34400.0,31.0317,31.0382,30.999,31.0055,34400.0
2013-08-15 13:55:00,47.4,47.41,47.37,47.39,57500.0,31.0055,31.0121,30.9859,30.999,57500.0
2013-08-15 14:00:00,47.39,47.4,47.37,47.39,33800.0,30.999,31.0055,30.9859,30.999,33800.0
2013-08-15 14:05:00,47.39,47.39,47.36,47.37,36000.0,30.999,30.999,30.9793,30.9859,36000.0
2013-08-15 14:10:00,47.38,47.39,47.28,47.28,33800.0,30.9924,30.999,30.927,30.927,33800.0
2013-08-15 14:15:00,47.28,47.29,47.25,47.29,34400.0,30.927,30.9336,30.9074,30.9336,34400.0
2013-08-15 14:20:00,47.29,47.31,47.27,47.29,41100.0,30.9336,30.9466,30.9205,30.9336,41100.0
2013-08-15 14:25:00,47.3,47.3,47.27,47.28,47200.0,30.9401,30.9401,30.9205,30.927,47200.0
2013-08-15 14:30:00,47.28,47.31,47.2,47.21,74800.0,30.927,30.9466,30.8747,30.8812,74800.0
2013-08-15 14:35:00,47.22,47.22,47.12,47.13,46500.0,30.8878,30.8878,30.8224,30.8289,46500.0
2013-08-15 14:40:00,47.12,47.13,47.07,47.09,47900.0,30.8224,30.8289,30.7897,30.8027,47900.0
2013-08-15 14:45:00,47.1,47.17,47.09,47.09,30000.0,30.8093,30.8551,30.8027,30.8027,30000.0
2013-08-15 14:50:00,47.09,47.09,47.04,47.07,32500.0,30.8027,30.8027,30.77,30.7897,32500.0
2013-08-15 14:55:00,47.07,47.08,47.01,47.01,52500.0,30.7897,30.7962,30.7504,30.7504,52500.0
2013-08-15 15:00:00,47.02,47.06,47.0,47.01,40700.0,30.7569,30.7831,30.7439,30.7504,40700.0
2013-08-15 15:05:00,47.01,47.16,47.0,47.16,51300.0,30.7504,30.8485,30.7439,30.8485,51300.0
2013-08-15 15:10:00,47.16,47.18,47.03,47.03,65600.0,30.8485,30.8616,30.7635,30.7635,65600.0
2013-08-15 15:15:00,47.02,47.02,46.89,46.9,47400.0,30.7569,30.7569,30.6719,30.6785,47400.0
2013-08-15 15:20:00,46.9,46.93,46.85,46.92,60700.0,30.6785,30.6981,30.6457,30.6915,60700.0
2013-08-15 15:25:00,46.91,46.97,46.91,46.97,65800.0,30.685,30.7242,30.685,30.7242,65800.0
2013-08-15 15:30:00,46.97,47.05,46.97,47.02,58400.0,30.7242,30.7766,30.7242,30.7569,58400.0
2013-08-15 15:35:00,47.02,47.04,46.98,47.01,44000.0,30.7569,30.77,30.7308,30.7504,44000.0
2013-08-15 15:40:00,47.01,47.01,46.93,46.93,80200.0,30.7504,30.7504,30.6981,30.6981,80200.0
2013-08-15 15:45:00,46.94,47.04,46.93,47.02,143500.0,30.7046,30.77,30.6981,30.7569,143500.0
2013-08-15 15:50:00,47.02,47.03,46.97,46.98,98700.0,30.7569,30.7635,30.7242,30.7308,98700.0
2013-08-15 15:55:00,46.98,47.0,46.95,46.96,296100.0,30.7308,30.7439,30.7112,30.7177,296100.0
2013-08-16 09:30:00,46.81,46.82,46.52,46.59,233500.0,30.6196,30.6261,30.4299,30.4757,233500.0
2013-08-16 09:35:00,46.59,46.62,46.52,46.6,96100.0,30.4757,30.4953,30.4299,30.4822,96100.0
2013-08-16 09:40:00,46.6,46.6,46.55,46.57,38200.0,30.4822,30.4822,30.4495,30.4626,38200.0
2013-08-16 09:45:00,46.57,46.63,46.55,46.57,42500.0,30.4626,30.5018,30.4495,30.4626,42500.0
2013-08-16 09:50:00,46.57,46.66,46.53,46.54,125300.0,30.4626,30.5215,30.4364,30.443,125300.0
2013-08-16 09:55:00,46.54,46.8,46.53,46.8,55700.0,30.443,30.613,30.4364,30.613,55700.0
2013-08-16 10:00:00,46.8,47.08,46.75,47.03,98000.0,30.613,30.7962,30.5803,30.7635,98000.0
2013-08-16 10:05:00,47.03,47.05,46.97,46.98,34100.0,30.7635,30.7766,30.7242,30.7308,34100.0
2013-08-16 10:10:00,46.98,47.05,46.9,47.01,34800.0,30.7308,30.7766,30.6785,30.7504,34800.0
2013-08-16 10:15:00,47.0,47.05,46.97,46.97,39600.0,30.7439,30.7766,30.7242,30.7242,39600.0
2013-08-16 10:20:00,46.96,47.05,46.95,47.02,28900.0,30.7177,30.7766,30.7112,30.7569,28900.0
2013-08-16 10:25:00,47.01,47.19,47.01,47.18,53700.0,30.7504,30.8681,30.7504,30.8616,53700.0
2013-08-16 10:30:00,47.17,47.22,47.13,47.17,57200.0,30.8551,30.8878,30.8289,30.8551,57200.0
2013-08-16 10:35:00,47.16,47.17,47.02,47.08,36700.0,30.8485,30.8551,30.7569,30.7962,36700.0
2013-08-16 10:40:00,47.08,47.16,47.06,47.11,37800.0,30.7962,30.8485,30.7831,30.8158,37800.0
2013-08-16 10:45:00,47.11,47.15,47.1,47.14,41700.0,30.8158,30.842,30.8093,30.8354,41700.0
2013-08-16 10:50:00,47.15,47.17,47.14,47.17,21500.0,30.842,30.8551,30.8354,30.8551,21500.0
2013-08-16 10:55:00,47.17,47.17,47.1,47.14,22900.0,30.8551,30.8551,30.8093,30.8354,22900.0
2013-08-16 11:00:00,47.13,47.15,47.04,47.05,49300.0,30.8289,30.842,30.77,30.7766,49300.0
2013-08-16 11:05:00,47.04,47.1,47.04,47.07,33500.0,30.77,30.8093,30.77,30.7897,33500.0
2013-08-16 11:10:00,47.07,47.11,47.07,47.07,44200.0,30.7897,30.8158,30.7897,30.7897,44200.0
2013-08-16 11:15:00,47.07,47.08,47.04,47.04,32300.0,30.7897,30.7962,30.77,30.77,32300.0
2013-08-16 11:20:00,47.05,47.05,46.98,47.01,27000.0,30.7766,30.7766,30.7308,30.7504,27000.0
2013-08-16 11:25:00,47.01,47.03,46.94,46.97,36500.0,30.7504,30.7635,30.7046,30.7242,36500.0
2013-08-16 11:30:00,46.96,47.01,46.95,46.97,30900.0,30.7177,30.7504,30.7112,30.7242,30900.0
2013-08-16 11:35:00,46.97,47.05,46.96,47.04,16500.0,30.7242,30.7766,30.7177,30.77,16500.0
2013-08-16 11:40:00,47.04,47.14,47.03,47.11,45100.0,30.77,30.8354,30.7635,30.8158,45100.0
2013-08-16 11:45:00,47.12,47.12,47.06,47.07,15600.0,30.8224,30.8224,30.7831,30.7897,15600.0
2013-08-16 11:50:00,47.08,47.11,47.07,47.1,20600.0,30.7962,30.8158,30.7897,30.8093,20600.0
2013-08-16 11:55:00,47.09,47.11,47.08,47.09,21100.0,30.8027,30.8158,30.7962,30.8027,21100.0
2013-08-16 12:00:00,47.08,47.14,47.07,47.12,227000.0,30.7962,30.8354,30.7897,30.8224,227000.0
2013-08-16 12:05:00,47.11,47.13,47.07,47.1,29300.0,30.8158,30.8289,30.7897,30.8093,29300.0
2013-08-16 12:10:00,47.11,47.11,47.08,47.09,22900.0,30.8158,30.8158,30.7962,30.8027,22900.0
2013-08-16 12:15:00,47.1,47.13,47.09,47.12,27500.0,30.8093,30.8289,30.8027,30.8224,27500.0
2013-08-16 12:20:00,47.11,47.13,47.09,47.09,43400.0,30.8158,30.8289,30.8027,30.8027,43400.0
2013-08-16 12:25:00,47.08,47.09,47.03,47.05,19600.0,30.7962,30.8027,30.7635,30.7766,19600.0
2013-08-16 12:30:00,47.05,47.09,47.05,47.08,22800.0,30.7766,30.8027,30.7766,30.7962,22800.0
2013-08-16 12:35:00,47.08,47.09,47.07,47.09,17000.0,30.7962,30.8027,30.7897,30.8027,17000.0
2013-08-16 12:40:00,47.09,47.09,47.04,47.04,11500.0,30.8027,30.8027,30.77,30.77,11500.0
2013-08-16 12:45:00,47.04,47.11,47.04,47.08,78200.0,30.77,30.8158,30.77,30.7962,78200.0
2013-08-16 12:50:00,47.09,47.12,47.06,47.11,29700.0,30.8027,30.8224,30.7831,30.8158,29700.0
2013-08-16 12:55:00,47.11,47.17,47.09,47.09,15300.0,30.8158,30.8551,30.8027,30.8027,15300.0
2013-08-16 13:00:00,47.1,47.12,47.03,47.04,32700.0,30.8093,30.8224,30.7635,30.77,32700.0
2013-08-16 13:05:00,47.04,47.05,46.96,46.98,14400.0,30.77,30.7766,30.7177,30.7308,14400.0
2013-08-16 13:10:00,46.97,46.98,46.9,46.92,16200.0,30.7242,30.7308,30.6785,30.6915,16200.0
2013-08-16 13:15:00,46.92,46.97,46.91,46.91,7800.0,30.6915,30.7242,30.685,30.685,7800.0
2013-08-16 13:20:00,46.9,46.91,46.86,46.9,14100.0,30.6785,30.685,30.6523,30.6785,14100.0
2013-08-16 13:25:00,46.91,46.92,46.87,46.9,15600.0,30.685,30.6915,30.6588,30.6785,15600.0
2013-08-16 13:30:00,46.89,46.9,46.86,46.9,13400.0,30.6719,30.6785,30.6523,30.6785,13400.0
2013-08-16 13:35:00,46.9,46.91,46.8,46.82,21600.0,30.6785,30.685,30.613,30.6261,21600.0
2013-08-16 13:40:00,46.81,46.84,46.76,46.78,17900.0,30.6196,30.6392,30.5869,30.6,17900.0
2013-08-16 13:45:00,46.77,46.8,46.77,46.79,21500.0,30.5934,30.613,30.5934,30.6065,21500.0
2013-08-16 13:50:00,46.79,46.81,46.78,46.79,21300.0,30.6065,30.6196,30.6,30.6065,21300.0
2013-08-16 13:55:00,46.79,46.86,46.79,46.86,17300.0,30.6065,30.6523,30.6065,30.6523,17300.0
2013-08-16 14:00:00,46.86,46.94,46.86,46.89,35000.0,30.6523,30.7046,30.6523,30.6719,35000.0
2013-08-16 14:05:00,46.89,46.95,46.84,46.89,36300.0,30.6719,30.7112,30.6392,30.6719,36300.0
2013-08-16 14:10:00,46.89,46.93,46.87,46.87,23100.0,30.6719,30.6981,30.6588,30.6588,23100.0
2013-08-16 14:15:00,46.86,46.87,46.82,46.85,28200.0,30.6523,30.6588,30.6261,30.6457,28200.0
2013-08-16 14:20:00,46.85,46.94,46.85,46.94,71700.0,30.6457,30.7046,30.6457,30.7046,71700.0
2013-08-16 14:25:00,46.94,46.97,46.89,46.94,33500.0,30.7046,30.7242,30.6719,30.7046,33500.0
2013-08-16 14:30:00,46.93,46.94,46.84,46.87,33000.0,30.6981,30.7046,30.6392,30.6588,33000.0
2013-08-16 14:35:00,46.87,46.89,46.85,46.88,17300.0,30.6588,30.6719,30.6457,30.6654,17300.0
2013-08-16 14:40:00,46.89,46.91,46.84,46.9,49400.0,30.6719,30.685,30.6392,30.6785,49400.0
2013-08-16 14:45:00,46.9,46.92,46.87,46.91,25500.0,30.6785,30.6915,30.6588,30.685,25500.0
2013-08-16 14:50:00,46.9,46.97,46.9,46.96,20200.0,30.6785,30.7242,30.6785,30.7177,20200.0
2013-08-16 14:55:00,46.96,46.99,46.92,46.99,32100.0,30.7177,30.7373,30.6915,30.7373,32100.0
2013-08-16 15:00:00,46.99,47.0,46.95,46.96,35800.0,30.7373,30.7439,30.7112,30.7177,35800.0
2013-08-16 15:05:00,46.95,47.0,46.94,46.96,43900.0,30.7112,30.7439,30.7046,30.7177,43900.0
2013-08-16 15:10:00,46.96,46.97,46.91,46.96,47600.0,30.7177,30.7242,30.685,30.7177,47600.0
2013-08-16 15:15:00,46.95,46.96,46.92,46.92,26500.0,30.7112,30.7177,30.6915,30.6915,26500.0
2013-08-16 15:20:00,46.91,46.92,46.89,46.89,44400.0,30.685,30.6915,30.6719,30.6719,44400.0
2013-08-16 15:25:00,46.89,46.9,46.83,46.9,45500.0,30.6719,30.6785,30.6327,30.6785,45500.0
2013-08-16 15:30:00,46.9,46.91,46.85,46.85,54600.0,30.6785,30.685,30.6457,30.6457,54600.0
2013-08-16 15:35:00,46.86,46.89,46.84,46.89,43500.0,30.6523,30.6719,30.6392,30.6719,43500.0
2013-08-16 15:40:00,46.89,46.91,46.83,46.87,54300.0,30.6719,30.685,30.6327,30.6588,54300.0
2013-08-16 15:45:00,46.86,46.9,46.84,46.87,95600.0,30.6523,30.6785,30.6392,30.6588,95600.0
2013-08-16 15:50:00,46.86,46.91,46.84,46.84,60200.0,30.6523,30.685,30.6392,30.6392,60200.0
2013-08-16 15:55:00,46.84,46.84,46.79,46.8,232000.0,30.6392,30.6392,30.6065,30.613,232000.0
2013-08-19 09:30:00,46.63,46.7,46.42,46.6,34200.0,30.5018,30.5476,30.3645,30.4822,34200.0
2013-08-19 09:35:00,46.59,46.84,46.59,46.69,28100.0,30.4757,30.6392,30.4757,30.5411,28100.0
2013-08-19 09:40:00,46.7,46.82,46.7,46.77,26800.0,30.5476,30.6261,30.5476,30.5934,26800.0
2013-08-19 09:45:00,46.74,46.79,46.69,46.78,32700.0,30.5738,30.6065,30.5411,30.6,32700.0
2013-08-19 09:50:00,46.77,46.91,46.74,46.85,20900.0,30.5934,30.685,30.5738,30.6457,20900.0
2013-08-19 09:55:00,46.84,46.86,46.72,46.86,27000.0,30.6392,30.6523,30.5607,30.6523,27000.0
2013-08-19 10:00:00,46.85,46.94,46.81,46.82,8500.0,30.6457,30.7046,30.6196,30.6261,8500.0
2013-08-19 10:05:00,46.8,46.84,46.72,46.72,11200.0,30.613,30.6392,30.5607,30.5607,11200.0
2013-08-19 10:10:00,46.72,46.76,46.69,46.7,23000.0,30.5607,30.5869,30.5411,30.5476,23000.0
2013-08-19 10:15:00,46.71,46.77,46.68,46.71,42100.0,30.5542,30.5934,30.5345,30.5542,42100.0
2013-08-19 10:20:00,46.72,46.75,46.63,46.64,16000.0,30.5607,30.5803,30.5018,30.5084,16000.0
2013-08-19 10:25:00,46.63,46.63,46.56,46.57,32800.0,30.5018,30.5018,30.456,30.4626,32800.0
2013-08-19 10:30:00,46.57,46.61,46.56,46.59,14300.0,30.4626,30.4888,30.456,30.4757,14300.0
2013-08-19 10:35:00,46.59,46.62,46.56,46.6,20800.0,30.4757,30.4953,30.456,30.4822,20800.0
2013-08-19 10:40:00,46.61,46.61,46.52,46.55,23900.0,30.4888,30.4888,30.4299,30.4495,23900.0
2013-08-19 10:45:00,46.56,46.61,46.54,46.57,18100.0,30.456,30.4888,30.443,30.4626,18100.0
2013-08-19 10:50:00,46.57,46.57,46.51,46.56,18700.0,30.4626,30.4626,30.4233,30.456,18700.0
2013-08-19 10:55:00,46.56,46.57,46.48,46.56,21100.0,30.456,30.4626,30.4037,30.456,21100.0
2013-08-19 11:00:00,46.55,46.55,46.47,46.47,23800.0,30.4495,30.4495,30.3972,30.3972,23800.0
2013-08-19 11:05:00,46.47,46.48,46.45,46.47,15600.0,30.3972,30.4037,30.3841,30.3972,15600.0
2013-08-19 11:10:00,46.48,46.55,46.47,46.54,19700.0,30.4037,30.4495,30.3972,30.443,19700.0
2013-08-19 11:15:00,46.55,46.56,46.45,46.46,15400.0,30.4495,30.456,30.3841,30.3906,15400.0
2013-08-19 11:20:00,46.46,46.56,46.46,46.5,13700.0,30.3906,30.456,30.3906,30.4168,13700.0
2013-08-19 11:25:00,46.51,46.52,46.47,46.48,10700.0,30.4233,30.4299,30.3972,30.4037,10700.0
2013-08-19 11:30:00,46.47,46.53,46.45,46.52,22900.0,30.3972,30.4364,30.3841,30.4299,22900.0
2013-08-19 11:35:00,46.52,46.6,46.52,46.56,16500.0,30.4299,30.4822,30.4299,30.456,16500.0
2013-08-19 11:40:00,46.56,46.58,46.54,46.57,19400.0,30.456,30.4691,30.443,30.4626,19400.0
2013-08-19 11:45:00,46.56,46.61,46.55,46.58,27300.0,30.456,30.4888,30.4495,30.4691,27300.0
2013-08-19 11:50:00,46.58,46.58,46.53,46.53,18200.0,30.4691,30.4691,30.4364,30.4364,18200.0
2013-08-19 11:55:00,46.52,46.54,46.5,46.51,22400.0,30.4299,30.443,30.4168,30.4233,22400.0
2013-08-19 12:00:00,46.51,46.55,46.48,46.55,15500.0,30.4233,30.4495,30.4037,30.4495,15500.0
2013-08-19 12:05:00,46.54,46.54,46.5,46.5,7200.0,30.443,30.443,30.4168,30.4168,7200.0
2013-08-19 12:10:00,46.5,46.55,46.48,46.55,11900.0,30.4168,30.4495,30.4037,30.4495,11900.0
2013-08-19 12:15:00,46.56,46.6,46.56,46.6,8100.0,30.456,30.4822,30.456,30.4822,8100.0
2013-08-19 12:20:00,46.61,46.61,46.55,46.55,15700.0,30.4888,30.4888,30.4495,30.4495,15700.0
2013-08-19 12:25:00,46.55,46.55,46.53,46.53,11900.0,30.4495,30.4495,30.4364,30.4364,11900.0
2013-08-19 12:30:00,46.53,46.53,46.5,46.51,8200.0,30.4364,30.4364,30.4168,30.4233,8200.0
2013-08-19 12:35:00,46.51,46.51,46.48,46.5,11300.0,30.4233,30.4233,30.4037,30.4168,11300.0
2013-08-19 12:40:00,46.49,46.55,46.49,46.55,4500.0,30.4103,30.4495,30.4103,30.4495,4500.0
2013-08-19 12:45:00,46.55,46.56,46.53,46.54,7000.0,30.4495,30.456,30.4364,30.443,7000.0
2013-08-19 12:50:00,46.54,46.54,46.5,46.5,4400.0,30.443,30.443,30.4168,30.4168,4400.0
2013-08-19 12:55:00,46.5,46.52,46.49,46.51,6900.0,30.4168,30.4299,30.4103,30.4233,6900.0
2013-08-19 13:00:00,46.51,46.54,46.48,46.52,11300.0,30.4233,30.443,30.4037,30.4299,11300.0
2013-08-19 13:05:00,46.52,46.58,46.52,46.57,13500.0,30.4299,30.4691,30.4299,30.4626,13500.0
2013-08-19 13:10:00,46.56,46.58,46.54,46.58,8800.0,30.456,30.4691,30.443,30.4691,8800.0
2013-08-19 13:15:00,46.57,46.57,46.52,46.53,9800.0,30.4626,30.4626,30.4299,30.4364,9800.0
2013-08-19 13:20:00,46.54,46.59,46.52,46.58,16000.0,30.443,30.4757,30.4299,30.4691,16000.0
2013-08-19 13:25:00,46.58,46.58,46.54,46.54,5100.0,30.4691,30.4691,30.443,30.443,5100.0
2013-08-19 13:30:00,46.53,46.59,46.52,46.56,23000.0,30.4364,30.4757,30.4299,30.456,23000.0
2013-08-19 13:35:00,46.57,46.58,46.55,46.57,86600.0,30.4626,30.4691,30.4495,30.4626,86600.0
2013-08-19 13:40:00,46.57,46.58,46.56,46.57,11800.0,30.4626,30.4691,30.456,30.4626,11800.0
2013-08-19 13:45:00,46.57,46.6,46.57,46.59,16000.0,30.4626,30.4822,30.4626,30.4757,16000.0
2013-08-19 13:50:00,46.6,46.6,46.57,46.59,12800.0,30.4822,30.4822,30.4626,30.4757,12800.0
2013-08-19 13:55:00,46.58,46.61,46.56,46.57,14800.0,30.4691,30.4888,30.456,30.4626,14800.0
2013-08-19 14:00:00,46.57,46.58,46.55,46.55,10600.0,30.4626,30.4691,30.4495,30.4495,10600.0
2013-08-19 14:05:00,46.55,46.59,46.54,46.58,14300.0,30.4495,30.4757,30.443,30.4691,14300.0
2013-08-19 14:10:00,46.58,46.6,46.56,46.59,12900.0,30.4691,30.4822,30.456,30.4757,12900.0
2013-08-19 14:15:00,46.59,46.66,46.59,46.64,24700.0,30.4757,30.5215,30.4757,30.5084,24700.0
2013-08-19 14:20:00,46.64,46.64,46.59,46.61,18400.0,30.5084,30.5084,30.4757,30.4888,18400.0
2013-08-19 14:25:00,46.61,46.64,46.59,46.64,21300.0,30.4888,30.5084,30.4757,30.5084,21300.0
2013-08-19 14:30:00,46.64,46.64,46.54,46.54,51900.0,30.5084,30.5084,30.443,30.443,51900.0
2013-08-19 14:35:00,46.55,46.56,46.52,46.55,25200.0,30.4495,30.456,30.4299,30.4495,25200.0
2013-08-19 14:40:00,46.55,46.57,46.52,46.57,26700.0,30.4495,30.4626,30.4299,30.4626,26700.0
2013-08-19 14:45:00,46.56,46.56,46.54,46.55,16300.0,30.456,30.456,30.443,30.4495,16300.0
2013-08-19 14:50:00,46.54,46.59,46.54,46.56,17300.0,30.443,30.4757,30.443,30.456,17300.0
2013-08-19 14:55:00,46.55,46.57,46.51,46.55,20000.0,30.4495,30.4626,30.4233,30.4495,20000.0
2013-08-19 15:00:00,46.55,46.56,46.5,46.51,22100.0,30.4495,30.456,30.4168,30.4233,22100.0
2013-08-19 15:05:00,46.5,46.54,46.5,46.51,19000.0,30.4168,30.443,30.4168,30.4233,19000.0
2013-08-19 15:10:00,46.52,46.56,46.51,46.52,13200.0,30.4299,30.456,30.4233,30.4299,13200.0
2013-08-19 15:15:00,46.53,46.6,46.53,46.56,24300.0,30.4364,30.4822,30.4364,30.456,24300.0
2013-08-19 15:20:00,46.56,46.58,46.55,46.55,25600.0,30.456,30.4691,30.4495,30.4495,25600.0
2013-08-19 15:25:00,46.56,46.58,46.51,46.51,19700.0,30.456,30.4691,30.4233,30.4233,19700.0
2013-08-19 15:30:00,46.52,46.56,46.51,46.52,20000.0,30.4299,30.456,30.4233,30.4299,20000.0
2013-08-19 15:35:00,46.52,46.54,46.49,46.5,36400.0,30.4299,30.443,30.4103,30.4168,36400.0
2013-08-19 15:40:00,46.49,46.5,46.47,46.49,18600.0,30.4103,30.4168,30.3972,30.4103,18600.0
2013-08-19 15:45:00,46.5,46.53,46.47,46.52,31000.0,30.4168,30.4364,30.3972,30.4299,31000.0
2013-08-19 15:50:00,46.51,46.54,46.46,46.5,38200.0,30.4233,30.443,30.3906,30.4168,38200.0
2013-08-19 15:55:00,46.49,46.49,46.43,46.45,121300.0,30.4103,30.4103,30.371,30.3841,121300.0
2013-08-20 09:30:00,46.44,46.44,46.22,46.24,25400.0,30.3776,30.3776,30.2336,30.2467,25400.0
2013-08-20 09:35:00,46.24,46.34,46.17,46.32,14500.0,30.2467,30.3121,30.2009,30.2991,14500.0
2013-08-20 09:40:00,46.34,46.44,46.27,46.31,9800.0,30.3121,30.3776,30.2664,30.2925,9800.0
2013-08-20 09:45:00,46.29,46.36,46.19,46.36,11500.0,30.2794,30.3252,30.214,30.3252,11500.0
2013-08-20 09:50:00,46.33,46.4,46.31,46.38,15200.0,30.3056,30.3514,30.2925,30.3383,15200.0
2013-08-20 09:55:00,46.36,46.38,46.26,46.26,10500.0,30.3252,30.3383,30.2598,30.2598,10500.0
2013-08-20 10:00:00,46.25,46.31,46.24,46.29,18900.0,30.2533,30.2925,30.2467,30.2794,18900.0
2013-08-20 10:05:00,46.3,46.31,46.29,46.3,15100.0,30.286,30.2925,30.2794,30.286,15100.0
2013-08-20 10:10:00,46.31,46.37,46.29,46.29,24300.0,30.2925,30.3318,30.2794,30.2794,24300.0
2013-08-20 10:15:00,46.29,46.35,46.26,46.35,14100.0,30.2794,30.3187,30.2598,30.3187,14100.0
2013-08-20 10:20:00,46.36,46.46,46.36,46.45,12800.0,30.3252,30.3906,30.3252,30.3841,12800.0
2013-08-20 10:25:00,46.44,46.48,46.43,46.44,17500.0,30.3776,30.4037,30.371,30.3776,17500.0
2013-08-20 10:30:00,46.42,46.51,46.42,46.49,21800.0,30.3645,30.4233,30.3645,30.4103,21800.0
2013-08-20 10:35:00,46.49,46.57,46.46,46.57,7500.0,30.4103,30.4626,30.3906,30.4626,7500.0
2013-08-20 10:40:00,46.56,46.57,46.51,46.55,22300.0,30.456,30.4626,30.4233,30.4495,22300.0
2013-08-20 10:45:00,46.55,46.62,46.55,46.57,35800.0,30.4495,30.4953,30.4495,30.4626,35800.0
2013-08-20 10:50:00,46.58,46.61,46.56,46.56,20600.0,30.4691,30.4888,30.456,30.456,20600.0
2013-08-20 10:55:00,46.56,46.6,46.55,46.57,10900.0,30.456,30.4822,30.4495,30.4626,10900.0
2013-08-20 11:00:00,46.56,46.66,46.56,46.66,23700.0,30.456,30.5215,30.456,30.5215,23700.0
2013-08-20 11:05:00,46.66,46.72,46.66,46.71,19400.0,30.5215,30.5607,30.5215,30.5542,19400.0
2013-08-20 11:10:00,46.71,46.71,46.66,46.69,19300.0,30.5542,30.5542,30.5215,30.5411,19300.0
2013-08-20 11:15:00,46.69,46.71,46.67,46.71,13000.0,30.5411,30.5542,30.528,30.5542,13000.0
2013-08-20 11:20:00,46.71,46.73,46.7,46.71,10300.0,30.5542,30.5673,30.5476,30.5542,10300.0
2013-08-20 11:25:00,46.72,46.75,46.71,46.73,16000.0,30.5607,30.5803,30.5542,30.5673,16000.0
2013-08-20 11:30:00,46.74,46.81,46.74,46.8,52800.0,30.5738,30.6196,30.5738,30.613,52800.0
2013-08-20 11:35:00,46.81,46.82,46.76,46.77,27000.0,30.6196,30.6261,30.5869,30.5934,27000.0
2013-08-20 11:40:00,46.77,46.84,46.76,46.83,16000.0,30.5934,30.6392,30.5869,30.6327,16000.0
2013-08-20 11:45:00,46.83,46.87,46.82,46.86,13900.0,30.6327,30.6588,30.6261,30.6523,13900.0
2013-08-20 11:50:00,46.86,46.88,46.84,46.85,55100.0,30.6523,30.6654,30.6392,30.6457,55100.0
2013-08-20 11:55:00,46.85,46.87,46.84,46.85,8600.0,30.6457,30.6588,30.6392,30.6457,8600.0
2013-08-20 12:00:00,46.86,46.89,46.85,46.88,21900.0,30.6523,30.6719,30.6457,30.6654,21900.0
2013-08-20 12:05:00,46.88,46.93,46.88,46.91,18800.0,30.6654,30.6981,30.6654,30.685,18800.0
2013-08-20 12:10:00,46.91,46.93,46.9,46.91,13100.0,30.685,30.6981,30.6785,30.685,13100.0
2013-08-20 12:15:00,46.91,46.94,46.9,46.94,7300.0,30.685,30.7046,30.6785,30.7046,7300.0
2013-08-20 12:20:00,46.94,46.95,46.91,46.95,26100.0,30.7046,30.7112,30.685,30.7112,26100.0
2013-08-20 12:25:00,46.94,46.98,46.94,46.95,11500.0,30.7046,30.7308,30.7046,30.7112,11500.0
2013-08-20 12:30:00,46.95,47.02,46.95,47.01,37300.0,30.7112,30.7569,30.7112,30.7504,37300.0
2013-08-20 12:35:00,47.01,47.04,47.01,47.01,19800.0,30.7504,30.77,30.7504,30.7504,19800.0
2013-08-20 12:40:00,47.02,47.07,47.0,47.05,22500.0,30.7569,30.7897,30.7439,30.7766,22500.0
2013-08-20 12:45:00,47.04,47.08,47.03,47.07,7200.0,30.77,30.7962,30.7635,30.7897,7200.0
2013-08-20 12:50:00,47.06,47.1,47.04,47.1,29000.0,30.7831,30.8093,30.77,30.8093,29000.0
2013-08-20 12:55:00,47.09,47.09,47.06,47.07,12400.0,30.8027,30.8027,30.7831,30.7897,12400.0
2013-08-20 13:00:00,47.07,47.11,47.05,47.08,72700.0,30.7897,30.8158,30.7766,30.7962,72700.0
2013-08-20 13:05:00,47.08,47.15,47.08,47.15,23000.0,30.7962,30.842,30.7962,30.842,23000.0
2013-08-20 13:10:00,47.15,47.23,47.15,47.23,40900.0,30.842,30.8943,30.842,30.8943,40900.0
2013-08-20 13:15:00,47.23,47.25,47.19,47.2,19200.0,30.8943,30.9074,30.8681,30.8747,19200.0
2013-08-20 13:20:00,47.2,47.26,47.19,47.24,30200.0,30.8747,30.9139,30.8681,30.9009,30200.0
2013-08-20 13:25:00,47.24,47.27,47.23,47.26,28300.0,30.9009,30.9205,30.8943,30.9139,28300.0
2013-08-20 13:30:00,47.25,47.26,47.21,47.23,41800.0,30.9074,30.9139,30.8812,30.8943,41800.0
2013-08-20 13:35:00,47.22,47.23,47.21,47.22,18400.0,30.8878,30.8943,30.8812,30.8878,18400.0
2013-08-20 13:40:00,47.21,47.26,47.2,47.23,54400.0,30.8812,30.9139,30.8747,30.8943,54400.0
2013-08-20 13:45:00,47.22,47.26,47.22,47.24,42500.0,30.8878,30.9139,30.8878,30.9009,42500.0
2013-08-20 13:50:00,47.25,47.25,47.21,47.24,42600.0,30.9074,30.9074,30.8812,30.9009,42600.0
2013-08-20 13:55:00,47.24,47.25,47.22,47.23,23600.0,30.9009,30.9074,30.8878,30.8943,23600.0
2013-08-20 14:00:00,47.23,47.23,47.06,47.06,34800.0,30.8943,30.8943,30.7831,30.7831,34800.0
2013-08-20 14:05:00,47.06,47.06,46.99,47.04,35700.0,30.7831,30.7831,30.7373,30.77,35700.0
2013-08-20 14:10:00,47.04,47.04,47.01,47.04,13500.0,30.77,30.77,30.7504,30.77,13500.0
2013-08-20 14:15:00,47.04,47.05,47.02,47.03,19800.0,30.77,30.7766,30.7569,30.7635,19800.0
2013-08-20 14:20:00,47.02,47.08,47.02,47.08,17700.0,30.7569,30.7962,30.7569,30.7962,17700.0
2013-08-20 14:25:00,47.09,47.15,47.09,47.09,24000.0,30.8027,30.842,30.8027,30.8027,24000.0
2013-08-20 14:30:00,47.09,47.09,47.06,47.08,19800.0,30.8027,30.8027,30.7831,30.7962,19800.0
2013-08-20 14:35:00,47.08,47.09,47.08,47.08,24900.0,30.7962,30.8027,30.7962,30.7962,24900.0
2013-08-20 14:40:00,47.09,47.09,47.02,47.03,16800.0,30.8027,30.8027,30.7569,30.7635,16800.0
2013-08-20 14:45:00,47.03,47.09,47.01,47.09,24600.0,30.7635,30.8027,30.7504,30.8027,24600.0
2013-08-20 14:50:00,47.09,47.16,47.09,47.16,12400.0,30.8027,30.8485,30.8027,30.8485,12400.0
2013-08-20 14:55:00,47.15,47.16,47.12,47.12,29500.0,30.842,30.8485,30.8224,30.8224,29500.0
2013-08-20 15:00:00,47.12,47.15,47.12,47.15,31200.0,30.8224,30.842,30.8224,30.842,31200.0
2013-08-20 15:05:00,47.16,47.2,47.15,47.16,26700.0,30.8485,30.8747,30.842,30.8485,26700.0
2013-08-20 15:10:00,47.16,47.18,47.13,47.13,21600.0,30.8485,30.8616,30.8289,30.8289,21600.0
2013-08-20 15:15:00,47.13,47.18,47.13,47.14,35200.0,30.8289,30.8616,30.8289,30.8354,35200.0
2013-08-20 15:20:00,47.14,47.16,47.1,47.16,41500.0,30.8354,30.8485,30.8093,30.8485,41500.0
2013-08-20 15:25:00,47.16,47.21,47.15,47.19,82200.0,30.8485,30.8812,30.842,30.8681,82200.0
2013-08-20 15:30:00,47.19,47.24,47.18,47.18,95200.0,30.8681,30.9009,30.8616,30.8616,95200.0
2013-08-20 15:35:00,47.18,47.2,47.16,47.16,29400.0,30.8616,30.8747,30.8485,30.8485,29400.0
2013-08-20 15:40:00,47.17,47.19,47.14,47.15,29600.0,30.8551,30.8681,30.8354,30.842,29600.0
2013-08-20 15:45:00,47.15,47.16,47.12,47.13,69200.0,30.842,30.8485,30.8224,30.8289,69200.0
2013-08-20 15:50:00,47.12,47.13,47.08,47.09,40200.0,30.8224,30.8289,30.7962,30.8027,40200.0
2013-08-20 15:55:00,47.08,47.09,47.04,47.04,109700.0,30.7962,30.8027,30.77,30.77,109700.0
2013-08-21 09:30:00,46.93,46.96,46.83,46.89,22500.0,30.6981,30.7177,30.6327,30.6719,22500.0
2013-08-21 09:35:00,46.89,46.99,46.87,46.98,10300.0,30.6719,30.7373,30.6588,30.7308,10300.0
2013-08-21 09:40:00,47.0,47.03,46.98,47.0,4500.0,30.7439,30.7635,30.7308,30.7439,4500.0
2013-08-21 09:45:00,47.03,47.15,47.0,47.15,32100.0,30.7635,30.842,30.7439,30.842,32100.0
2013-08-21 09:50:00,47.13,47.13,47.0,47.0,5400.0,30.8289,30.8289,30.7439,30.7439,5400.0
2013-08-21 09:55:00,46.96,47.05,46.9,47.03,20000.0,30.7177,30.7766,30.6785,30.7635,20000.0
2013-08-21 10:00:00,47.04,47.23,47.04,47.22,25500.0,30.77,30.8943,30.77,30.8878,25500.0
2013-08-21 10:05:00,47.22,47.22,47.1,47.1,12000.0,30.8878,30.8878,30.8093,30.8093,12000.0
2013-08-21 10:10:00,47.09,47.09,46.95,46.97,16000.0,30.8027,30.8027,30.7112,30.7242,16000.0
2013-08-21 10:15:00,46.99,47.05,46.96,46.97,37100.0,30.7373,30.7766,30.7177,30.7242,37100.0
2013-08-21 10:20:00,46.98,47.03,46.96,46.96,30100.0,30.7308,30.7635,30.7177,30.7177,30100.0
2013-08-21 10:25:00,46.97,47.03,46.94,47.02,10800.0,30.7242,30.7635,30.7046,30.7569,10800.0
2013-08-21 10:30:00,47.03,47.05,47.01,47.02,15800.0,30.7635,30.7766,30.7504,30.7569,15800.0
2013-08-21 10:35:00,47.02,47.06,47.02,47.05,28200.0,30.7569,30.7831,30.7569,30.7766,28200.0
2013-08-21 10:40:00,47.05,47.06,46.99,47.03,26300.0,30.7766,30.7831,30.7373,30.7635,26300.0
2013-08-21 10:45:00,47.02,47.03,47.0,47.01,11300.0,30.7569,30.7635,30.7439,30.7504,11300.0
2013-08-21 10:50:00,47.0,47.05,47.0,47.01,17800.0,30.7439,30.7766,30.7439,30.7504,17800.0
2013-08-21 10:55:00,46.98,47.06,46.98,47.04,23900.0,30.7308,30.7831,30.7308,30.77,23900.0
2013-08-21 11:00:00,47.04,47.08,47.04,47.04,21600.0,30.77,30.7962,30.77,30.77,21600.0
2013-08-21 11:05:00,47.03,47.07,46.99,47.0,19300.0,30.7635,30.7897,30.7373,30.7439,19300.0
2013-08-21 11:10:00,46.99,47.0,46.87,46.87,12500.0,30.7373,30.7439,30.6588,30.6588,12500.0
2013-08-21 11:15:00,46.87,46.99,46.87,46.95,29000.0,30.6588,30.7373,30.6588,30.7112,29000.0
2013-08-21 11:20:00,46.95,46.99,46.95,46.98,17400.0,30.7112,30.7373,30.7112,30.7308,17400.0
2013-08-21 11:25:00,46.98,47.0,46.97,46.98,17100.0,30.7308,30.7439,30.7242,30.7308,17100.0
2013-08-21 11:30:00,46.98,47.0,46.95,46.98,10800.0,30.7308,30.7439,30.7112,30.7308,10800.0
2013-08-21 11:35:00,46.98,46.98,46.91,46.91,15700.0,30.7308,30.7308,30.685,30.685,15700.0
2013-08-21 11:40:00,46.91,46.94,46.9,46.94,24100.0,30.685,30.7046,30.6785,30.7046,24100.0
2013-08-21 11:45:00,46.95,46.95,46.88,46.9,26400.0,30.7112,30.7112,30.6654,30.6785,26400.0
2013-08-21 11:50:00,46.9,46.91,46.84,46.85,10900.0,30.6785,30.685,30.6392,30.6457,10900.0
2013-08-21 11:55:00,46.85,46.93,46.85,46.92,10000.0,30.6457,30.6981,30.6457,30.6915,10000.0
2013-08-21 12:00:00,46.92,46.93,46.89,46.9,7100.0,30.6915,30.6981,30.6719,30.6785,7100.0
2013-08-21 12:05:00,46.9,47.0,46.9,46.97,44300.0,30.6785,30.7439,30.6785,30.7242,44300.0
2013-08-21 12:10:00,46.96,46.98,46.95,46.97,12200.0,30.7177,30.7308,30.7112,30.7242,12200.0
2013-08-21 12:15:00,46.96,46.98,46.93,46.96,9200.0,30.7177,30.7308,30.6981,30.7177,9200.0
2013-08-21 12:20:00,46.96,46.97,46.89,46.91,12100.0,30.7177,30.7242,30.6719,30.685,12100.0
2013-08-21 12:25:00,46.92,46.92,46.89,46.91,7800.0,30.6915,30.6915,30.6719,30.685,7800.0
2013-08-21 12:30:00,46.91,46.92,46.89,46.91,8000.0,30.685,30.6915,30.6719,30.685,8000.0
2013-08-21 12:35:00,46.91,46.92,46.88,46.89,5100.0,30.685,30.6915,30.6654,30.6719,5100.0
2013-08-21 12:40:00,46.88,46.95,46.88,46.93,9200.0,30.6654,30.7112,30.6654,30.6981,9200.0
2013-08-21 12:45:00,46.93,46.94,46.87,46.87,13800.0,30.6981,30.7046,30.6588,30.6588,13800.0
2013-08-21 12:50:00,46.88,46.9,46.85,46.9,13100.0,30.6654,30.6785,30.6457,30.6785,13100.0
2013-08-21 12:55:00,46.9,46.92,46.89,46.9,13000.0,30.6785,30.6915,30.6719,30.6785,13000.0
2013-08-21 13:00:00,46.9,46.92,46.89,46.9,17300.0,30.6785,30.6915,30.6719,30.6785,17300.0
2013-08-21 13:05:00,46.9,46.9,46.88,46.9,7000.0,30.6785,30.6785,30.6654,30.6785,7000.0
2013-08-21 13:10:00,46.9,46.97,46.9,46.96,11200.0,30.6785,30.7242,30.6785,30.7177,11200.0
2013-08-21 13:15:00,46.95,46.98,46.95,46.96,5600.0,30.7112,30.7308,30.7112,30.7177,5600.0
2013-08-21 13:20:00,46.94,46.94,46.9,46.93,5500.0,30.7046,30.7046,30.6785,30.6981,5500.0
2013-08-21 13:25:00,46.93,46.95,46.91,46.91,4400.0,30.6981,30.7112,30.685,30.685,4400.0
2013-08-21 13:30:00,46.9,46.94,46.89,46.94,12100.0,30.6785,30.7046,30.6719,30.7046,12100.0
2013-08-21 13:35:00,46.94,46.95,46.94,46.95,1500.0,30.7046,30.7112,30.7046,30.7112,1500.0
2013-08-21 13:40:00,46.94,46.96,46.94,46.96,9300.0,30.7046,30.7177,30.7046,30.7177,9300.0
2013-08-21 13:45:00,46.96,46.96,46.94,46.94,3800.0,30.7177,30.7177,30.7046,30.7046,3800.0
2013-08-21 13:50:00,46.94,46.94,46.91,46.91,1500.0,30.7046,30.7046,30.685,30.685,1500.0
2013-08-21 13:55:00,46.91,46.93,46.9,46.92,9300.0,30.685,30.6981,30.6785,30.6915,9300.0
2013-08-21 14:00:00,46.93,46.93,46.73,46.78,43200.0,30.6981,30.6981,30.5673,30.6,43200.0
2013-08-21 14:05:00,46.78,46.79,46.64,46.78,37900.0,30.6,30.6065,30.5084,30.6,37900.0
2013-08-21 14:10:00,46.8,46.9,46.79,46.89,20200.0,30.613,30.6785,30.6065,30.6719,20200.0
2013-08-21 14:15:00,46.9,46.91,46.84,46.87,15600.0,30.6785,30.685,30.6392,30.6588,15600.0
2013-08-21 14:20:00,46.87,46.87,46.8,46.84,7900.0,30.6588,30.6588,30.613,30.6392,7900.0
2013-08-21 14:25:00,46.85,46.95,46.85,46.95,13900.0,30.6457,30.7112,30.6457,30.7112,13900.0
2013-08-21 14:30:00,46.95,47.05,46.95,47.04,42300.0,30.7112,30.7766,30.7112,30.77,42300.0
2013-08-21 14:35:00,47.05,47.13,47.05,47.08,13700.0,30.7766,30.8289,30.7766,30.7962,13700.0
2013-08-21 14:40:00,47.07,47.15,47.07,47.13,19300.0,30.7897,30.842,30.7897,30.8289,19300.0
2013-08-21 14:45:00,47.14,47.18,47.14,47.17,10900.0,30.8354,30.8616,30.8354,30.8551,10900.0
2013-08-21 14:50:00,47.17,47.2,47.14,47.18,25200.0,30.8551,30.8747,30.8354,30.8616,25200.0
2013-08-21 14:55:00,47.17,47.17,47.12,47.15,10600.0,30.8551,30.8551,30.8224,30.842,10600.0
2013-08-21 15:00:00,47.15,47.18,47.14,47.18,51800.0,30.842,30.8616,30.8354,30.8616,51800.0
2013-08-21 15:05:00,47.17,47.22,47.17,47.21,34300.0,30.8551,30.8878,30.8551,30.8812,34300.0
2013-08-21 15:10:00,47.2,47.24,47.15,47.15,67100.0,30.8747,30.9009,30.842,30.842,67100.0
2013-08-21 15:15:00,47.15,47.15,47.01,47.01,37400.0,30.842,30.842,30.7504,30.7504,37400.0
2013-08-21 15:20:00,47.01,47.11,47.0,47.1,54800.0,30.7504,30.8158,30.7439,30.8093,54800.0
2013-08-21 15:25:00,47.1,47.15,47.06,47.08,43300.0,30.8093,30.842,30.7831,30.7962,43300.0
2013-08-21 15:30:00,47.08,47.13,47.05,47.12,52800.0,30.7962,30.8289,30.7766,30.8224,52800.0
2013-08-21 15:35:00,47.11,47.12,47.02,47.03,34300.0,30.8158,30.8224,30.7569,30.7635,34300.0
2013-08-21 15:40:00,47.03,47.05,46.99,47.0,66000.0,30.7635,30.7766,30.7373,30.7439,66000.0
2013-08-21 15:45:00,46.98,47.01,46.95,47.0,99600.0,30.7308,30.7504,30.7112,30.7439,99600.0
2013-08-21 15:50:00,47.0,47.0,46.91,46.92,63900.0,30.7439,30.7439,30.685,30.6915,63900.0
2013-08-21 15:55:00,46.91,46.93,46.86,46.9,155900.0,30.685,30.6981,30.6523,30.6785,155900.0
2013-08-22 09:30:00,46.89,46.95,46.8,46.88,32900.0,30.6719,30.7112,30.613,30.6654,32900.0
2013-08-22 09:35:00,46.9,47.03,46.9,46.95,15700.0,30.6785,30.7635,30.6785,30.7112,15700.0
2013-08-22 09:40:00,46.96,47.15,46.96,47.15,29700.0,30.7177,30.842,30.7177,30.842,29700.0
2013-08-22 09:45:00,47.12,47.14,46.98,47.11,27100.0,30.8224,30.8354,30.7308,30.8158,27100.0
2013-08-22 09:50:00,47.14,47.17,47.07,47.07,11700.0,30.8354,30.8551,30.7897,30.7897,11700.0
2013-08-22 09:55:00,47.07,47.12,47.06,47.11,10800.0,30.7897,30.8224,30.7831,30.8158,10800.0
2013-08-22 10:00:00,47.1,47.13,47.07,47.12,12200.0,30.8093,30.8289,30.7897,30.8224,12200.0
2013-08-22 10:05:00,47.13,47.13,47.08,47.1,8200.0,30.8289,30.8289,30.7962,30.8093,8200.0
2013-08-22 10:10:00,47.1,47.15,47.05,47.14,9500.0,30.8093,30.842,30.7766,30.8354,9500.0
2013-08-22 10:15:00,47.14,47.23,47.14,47.22,13000.0,30.8354,30.8943,30.8354,30.8878,13000.0
2013-08-22 10:20:00,47.23,47.27,47.22,47.26,20800.0,30.8943,30.9205,30.8878,30.9139,20800.0
2013-08-22 10:25:00,47.27,47.32,47.27,47.3,26600.0,30.9205,30.9532,30.9205,30.9401,26600.0
2013-08-22 10:30:00,47.31,47.34,47.29,47.33,17200.0,30.9466,30.9663,30.9336,30.9597,17200.0
2013-08-22 10:35:00,47.33,47.37,47.33,47.37,6300.0,30.9597,30.9859,30.9597,30.9859,6300.0
2013-08-22 10:40:00,47.37,47.41,47.35,47.4,29400.0,30.9859,31.0121,30.9728,31.0055,29400.0
2013-08-22 10:45:00,47.41,47.44,47.39,47.4,11500.0,31.0121,31.0317,30.999,31.0055,11500.0
2013-08-22 10:50:00,47.4,47.4,47.38,47.39,22700.0,31.0055,31.0055,30.9924,30.999,22700.0
2013-08-22 10:55:00,47.4,47.4,47.33,47.34,8100.0,31.0055,31.0055,30.9597,30.9663,8100.0
2013-08-22 11:00:00,47.34,47.4,47.33,47.33,39400.0,30.9663,31.0055,30.9597,30.9597,39400.0
2013-08-22 11:05:00,47.32,47.32,47.29,47.31,16300.0,30.9532,30.9532,30.9336,30.9466,16300.0
2013-08-22 11:10:00,47.32,47.37,47.3,47.34,20900.0,30.9532,30.9859,30.9401,30.9663,20900.0
2013-08-22 11:15:00,47.34,47.37,47.32,47.35,25800.0,30.9663,30.9859,30.9532,30.9728,25800.0
2013-08-22 11:20:00,47.35,47.38,47.35,47.37,56900.0,30.9728,30.9924,30.9728,30.9859,56900.0
2013-08-22 11:25:00,47.37,47.39,47.34,47.35,37300.0,30.9859,30.999,30.9663,30.9728,37300.0
2013-08-22 11:30:00,47.35,47.38,47.34,47.38,15000.0,30.9728,30.9924,30.9663,30.9924,15000.0
2013-08-22 11:35:00,47.38,47.4,47.34,47.35,14200.0,30.9924,31.0055,30.9663,30.9728,14200.0
2013-08-22 11:40:00,47.35,47.38,47.34,47.36,21400.0,30.9728,30.9924,30.9663,30.9793,21400.0
2013-08-22 11:45:00,47.36,47.46,47.36,47.45,19100.0,30.9793,31.0448,30.9793,31.0382,19100.0
2013-08-22 11:50:00,47.45,47.54,47.45,47.51,32500.0,31.0382,31.0971,31.0382,31.0775,32500.0
2013-08-22 11:55:00,47.52,47.54,47.49,47.52,24900.0,31.084,31.0971,31.0644,31.084,24900.0
2013-08-22 12:00:00,47.53,47.56,47.53,47.54,7600.0,31.0906,31.1102,31.0906,31.0971,7600.0
2013-08-22 12:05:00,47.55,47.58,47.55,47.55,10000.0,31.1036,31.1233,31.1036,31.1036,10000.0
2013-08-22 12:10:00,47.56,47.6,47.55,47.58,9100.0,31.1102,31.1363,31.1036,31.1233,9100.0
2013-08-22 12:15:00,47.58,47.6,47.53,47.55,16600.0,31.1233,31.1363,31.0906,31.1036,16600.0
2013-08-22 12:20:00,47.54,47.56,47.54,47.54,10600.0,31.0971,31.1102,31.0971,31.0971,10600.0
2013-08-22 12:25:00,47.55,47.56,47.52,47.52,10300.0,31.1036,31.1102,31.084,31.084,10300.0
2013-08-22 12:30:00,47.52,47.59,47.52,47.59,5900.0,31.084,31.1298,31.084,31.1298,5900.0
2013-08-22 12:35:00,47.6,47.66,47.59,47.62,10600.0,31.1363,31.1756,31.1298,31.1494,10600.0
2013-08-22 12:40:00,47.64,47.68,47.64,47.68,7500.0,31.1625,31.1887,31.1625,31.1887,7500.0
2013-08-22 12:45:00,47.68,47.68,47.65,47.66,4700.0,31.1887,31.1887,31.169,31.1756,4700.0
2013-08-22 12:50:00,47.66,47.7,47.64,47.64,13500.0,31.1756,31.2018,31.1625,31.1625,13500.0
2013-08-22 12:55:00,47.63,47.69,47.62,47.69,5900.0,31.156,31.1952,31.1494,31.1952,5900.0
2013-08-22 13:00:00,47.69,47.72,47.67,47.72,5100.0,31.1952,31.2148,31.1821,31.2148,5100.0
2013-08-22 13:05:00,47.72,47.87,47.72,47.87,23600.0,31.2148,31.313,31.2148,31.313,23600.0
2013-08-22 13:10:00,47.86,47.9,47.83,47.87,8300.0,31.3064,31.3326,31.2868,31.313,8300.0
2013-08-22 13:15:00,47.88,47.89,47.86,47.89,4400.0,31.3195,31.326,31.3064,31.326,4400.0
2013-08-22 13:20:00,47.89,47.93,47.85,47.93,13900.0,31.326,31.3522,31.2999,31.3522,13900.0
2013-08-22 13:25:00,47.93,48.04,47.93,48.02,45900.0,31.3522,31.4242,31.3522,31.4111,45900.0
2013-08-22 13:30:00,48.02,48.2,48.02,48.13,55200.0,31.4111,31.5288,31.4111,31.483,55200.0
2013-08-22 13:35:00,48.15,48.29,48.15,48.18,67600.0,31.4961,31.5877,31.4961,31.5157,67600.0
2013-08-22 13:40:00,48.18,48.22,48.06,48.22,34500.0,31.5157,31.5419,31.4372,31.5419,34500.0
2013-08-22 13:45:00,48.23,48.33,48.15,48.2,57000.0,31.5484,31.6139,31.4961,31.5288,57000.0
2013-08-22 13:50:00,48.2,48.2,48.02,48.03,23300.0,31.5288,31.5288,31.4111,31.4176,23300.0
2013-08-22 13:55:00,48.02,48.14,47.98,48.1,46400.0,31.4111,31.4896,31.3849,31.4634,46400.0
2013-08-22 14:00:00,48.1,48.2,48.09,48.17,43600.0,31.4634,31.5288,31.4569,31.5092,43600.0
2013-08-22 14:05:00,48.17,48.17,48.01,48.03,23600.0,31.5092,31.5092,31.4045,31.4176,23600.0
2013-08-22 14:10:00,48.04,48.08,48.0,48.0,10700.0,31.4242,31.4503,31.398,31.398,10700.0
2013-08-22 14:15:00,48.0,48.01,47.89,47.92,10200.0,31.398,31.4045,31.326,31.3457,10200.0
2013-08-22 14:20:00,47.91,48.03,47.74,47.8,87100.0,31.3391,31.4176,31.2279,31.2672,87100.0
2013-08-22 14:25:00,47.8,48.06,47.8,47.89,32400.0,31.2672,31.4372,31.2672,31.326,32400.0
2013-08-22 14:30:00,47.95,48.04,47.78,47.98,49000.0,31.3653,31.4242,31.2541,31.3849,49000.0
2013-08-22 14:35:00,47.97,48.04,47.85,47.86,39700.0,31.3784,31.4242,31.2999,31.3064,39700.0
2013-08-22 14:40:00,47.87,48.07,47.87,47.95,31300.0,31.313,31.4438,31.313,31.3653,31300.0
2013-08-22 14:45:00,47.96,48.01,47.92,47.98,8700.0,31.3718,31.4045,31.3457,31.3849,8700.0
2013-08-22 14:50:00,47.98,48.06,47.98,48.04,9500.0,31.3849,31.4372,31.3849,31.4242,9500.0
2013-08-22 14:55:00,48.04,48.12,48.02,48.06,11000.0,31.4242,31.4765,31.4111,31.4372,11000.0
2013-08-22 15:00:00,48.06,48.11,47.86,47.88,18400.0,31.4372,31.4699,31.3064,31.3195,18400.0
2013-08-22 15:05:00,47.92,47.94,47.88,47.93,18500.0,31.3457,31.3587,31.3195,31.3522,18500.0
2013-08-22 15:10:00,47.91,47.96,47.89,47.93,7400.0,31.3391,31.3718,31.326,31.3522,7400.0
2013-08-22 15:15:00,47.94,48.03,47.94,48.01,7300.0,31.3587,31.4176,31.3587,31.4045,7300.0
2013-08-22 15:20:00,48.02,48.1,48.02,48.08,7800.0,31.4111,31.4634,31.4111,31.4503,7800.0
2013-08-22 15:25:00,48.08,48.11,48.04,48.04,28100.0,31.4503,31.4699,31.4242,31.4242,28100.0
2013-08-22 15:30:00,48.04,48.06,47.97,47.99,42800.0,31.4242,31.4372,31.3784,31.3914,42800.0
2013-08-22 15:35:00,47.99,48.03,47.93,47.97,38200.0,31.3914,31.4176,31.3522,31.3784,38200.0
2013-08-22 15:40:00,47.96,47.97,47.91,47.92,41000.0,31.3718,31.3784,31.3391,31.3457,41000.0
2013-08-22 15:45:00,47.93,47.98,47.91,47.96,89700.0,31.3522,31.3849,31.3391,31.3718,89700.0
2013-08-22 15:50:00,47.96,48.0,47.93,47.98,155500.0,31.3718,31.398,31.3522,31.3849,155500.0
2013-08-22 15:55:00,47.98,47.99,47.9,47.96,234000.0,31.3849,31.3914,31.3326,31.3718,234000.0
2013-08-23 09:30:00,47.96,48.0,47.76,47.85,35800.0,31.3718,31.398,31.241,31.2999,35800.0
2013-08-23 09:35:00,47.83,47.9,47.81,47.9,11800.0,31.2868,31.3326,31.2737,31.3326,11800.0
2013-08-23 09:40:00,47.9,47.91,47.83,47.85,25900.0,31.3326,31.3391,31.2868,31.2999,25900.0
2013-08-23 09:45:00,47.86,47.94,47.85,47.91,13200.0,31.3064,31.3587,31.2999,31.3391,13200.0
2013-08-23 09:50:00,47.91,47.94,47.87,47.88,22900.0,31.3391,31.3587,31.313,31.3195,22900.0
2013-08-23 09:55:00,47.88,47.91,47.86,47.86,15300.0,31.3195,31.3391,31.3064,31.3064,15300.0
2013-08-23 10:00:00,47.86,47.91,47.62,47.68,28000.0,31.3064,31.3391,31.1494,31.1887,28000.0
2013-08-23 10:05:00,47.66,47.67,47.61,47.65,19000.0,31.1756,31.1821,31.1429,31.169,19000.0
2013-08-23 10:10:00,47.65,47.77,47.63,47.77,36200.0,31.169,31.2475,31.156,31.2475,36200.0
2013-08-23 10:15:00,47.77,47.81,47.71,47.72,29100.0,31.2475,31.2737,31.2083,31.2148,29100.0
2013-08-23 10:20:00,47.71,47.71,47.54,47.57,22600.0,31.2083,31.2083,31.0971,31.1167,22600.0
2013-08-23 10:25:00,47.58,47.63,47.58,47.62,12300.0,31.1233,31.156,31.1233,31.1494,12300.0
2013-08-23 10:30:00,47.63,47.73,47.61,47.71,18200.0,31.156,31.2214,31.1429,31.2083,18200.0
2013-08-23 10:35:00,47.71,47.73,47.67,47.68,8100.0,31.2083,31.2214,31.1821,31.1887,8100.0
2013-08-23 10:40:00,47.69,47.75,47.68,47.72,10800.0,31.1952,31.2345,31.1887,31.2148,10800.0
2013-08-23 10:45:00,47.7,47.71,47.67,47.69,9700.0,31.2018,31.2083,31.1821,31.1952,9700.0
2013-08-23 10:50:00,47.7,47.81,47.7,47.79,8900.0,31.2018,31.2737,31.2018,31.2606,8900.0
2013-08-23 10:55:00,47.83,47.86,47.8,47.81,9600.0,31.2868,31.3064,31.2672,31.2737,9600.0
2013-08-23 11:00:00,47.83,47.83,47.77,47.79,10200.0,31.2868,31.2868,31.2475,31.2606,10200.0
2013-08-23 11:05:00,47.79,47.81,47.75,47.81,18100.0,31.2606,31.2737,31.2345,31.2737,18100.0
2013-08-23 11:10:00,47.8,47.85,47.79,47.85,25400.0,31.2672,31.2999,31.2606,31.2999,25400.0
2013-08-23 11:15:00,47.84,47.89,47.84,47.87,14000.0,31.2933,31.326,31.2933,31.313,14000.0
2013-08-23 11:20:00,47.88,47.89,47.81,47.81,9300.0,31.3195,31.326,31.2737,31.2737,9300.0
2013-08-23 11:25:00,47.81,47.85,47.8,47.83,62300.0,31.2737,31.2999,31.2672,31.2868,62300.0
2013-08-23 11:30:00,47.82,47.83,47.73,47.75,46200.0,31.2802,31.2868,31.2214,31.2345,46200.0
2013-08-23 11:35:00,47.74,47.75,47.69,47.72,22500.0,31.2279,31.2345,31.1952,31.2148,22500.0
2013-08-23 11:40:00,47.71,47.72,47.68,47.71,14700.0,31.2083,31.2148,31.1887,31.2083,14700.0
2013-08-23 11:45:00,47.72,47.75,47.69,47.69,106600.0,31.2148,31.2345,31.1952,31.1952,106600.0
2013-08-23 11:50:00,47.69,47.71,47.66,47.67,11700.0,31.1952,31.2083,31.1756,31.1821,11700.0
2013-08-23 11:55:00,47.68,47.68,47.6,47.62,9500.0,31.1887,31.1887,31.1363,31.1494,9500.0
2013-08-23 12:00:00,47.63,47.71,47.63,47.7,14700.0,31.156,31.2083,31.156,31.2018,14700.0
2013-08-23 12:05:00,47.7,47.75,47.7,47.73,16100.0,31.2018,31.2345,31.2018,31.2214,16100.0
2013-08-23 12:10:00,47.73,47.75,47.73,47.74,24300.0,31.2214,31.2345,31.2214,31.2279,24300.0
2013-08-23 12:15:00,47.75,47.75,47.73,47.73,26100.0,31.2345,31.2345,31.2214,31.2214,26100.0
2013-08-23 12:20:00,47.73,47.75,47.73,47.74,21400.0,31.2214,31.2345,31.2214,31.2279,21400.0
2013-08-23 12:25:00,47.73,47.75,47.71,47.74,13700.0,31.2214,31.2345,31.2083,31.2279,13700.0
2013-08-23 12:30:00,47.74,47.75,47.73,47.73,15300.0,31.2279,31.2345,31.2214,31.2214,15300.0
2013-08-23 12:35:00,47.73,47.76,47.73,47.74,23300.0,31.2214,31.241,31.2214,31.2279,23300.0
2013-08-23 12:40:00,47.73,47.74,47.71,47.73,9600.0,31.2214,31.2279,31.2083,31.2214,9600.0
2013-08-23 12:45:00,47.73,47.75,47.72,47.72,28100.0,31.2214,31.2345,31.2148,31.2148,28100.0
2013-08-23 12:50:00,47.7,47.72,47.67,47.72,17800.0,31.2018,31.2148,31.1821,31.2148,17800.0
2013-08-23 12:55:00,47.72,47.74,47.66,47.67,7300.0,31.2148,31.2279,31.1756,31.1821,7300.0
2013-08-23 13:00:00,47.68,47.69,47.65,47.66,9000.0,31.1887,31.1952,31.169,31.1756,9000.0
2013-08-23 13:05:00,47.66,47.7,47.65,47.69,8800.0,31.1756,31.2018,31.169,31.1952,8800.0
2013-08-23 13:10:00,47.68,47.69,47.65,47.66,10100.0,31.1887,31.1952,31.169,31.1756,10100.0
2013-08-23 13:15:00,47.66,47.66,47.6,47.6,7100.0,31.1756,31.1756,31.1363,31.1363,7100.0
2013-08-23 13:20:00,47.59,47.63,47.58,47.61,9100.0,31.1298,31.156,31.1233,31.1429,9100.0
2013-08-23 13:25:00,47.61,47.62,47.57,47.59,8400.0,31.1429,31.1494,31.1167,31.1298,8400.0
2013-08-23 13:30:00,47.6,47.64,47.6,47.61,7200.0,31.1363,31.1625,31.1363,31.1429,7200.0
2013-08-23 13:35:00,47.6,47.63,47.59,47.63,15700.0,31.1363,31.156,31.1298,31.156,15700.0
2013-08-23 13:40:00,47.64,47.69,47.64,47.68,6900.0,31.1625,31.1952,31.1625,31.1887,6900.0
2013-08-23 13:45:00,47.68,47.69,47.66,47.67,6800.0,31.1887,31.1952,31.1756,31.1821,6800.0
2013-08-23 13:50:00,47.66,47.71,47.66,47.7,10900.0,31.1756,31.2083,31.1756,31.2018,10900.0
2013-08-23 13:55:00,47.7,47.71,47.66,47.69,12900.0,31.2018,31.2083,31.1756,31.1952,12900.0
2013-08-23 14:00:00,47.69,47.69,47.63,47.66,10100.0,31.1952,31.1952,31.156,31.1756,10100.0
2013-08-23 14:05:00,47.65,47.7,47.65,47.66,12300.0,31.169,31.2018,31.169,31.1756,12300.0
2013-08-23 14:10:00,47.66,47.68,47.65,47.66,9500.0,31.1756,31.1887,31.169,31.1756,9500.0
2013-08-23 14:15:00,47.65,47.65,47.61,47.61,11400.0,31.169,31.169,31.1429,31.1429,11400.0
2013-08-23 14:20:00,47.61,47.62,47.59,47.62,7000.0,31.1429,31.1494,31.1298,31.1494,7000.0
2013-08-23 14:25:00,47.62,47.63,47.61,47.62,2600.0,31.1494,31.156,31.1429,31.1494,2600.0
2013-08-23 14:30:00,47.61,47.62,47.6,47.6,3900.0,31.1429,31.1494,31.1363,31.1363,3900.0
2013-08-23 14:35:00,47.6,47.64,47.59,47.62,9600.0,31.1363,31.1625,31.1298,31.1494,9600.0
2013-08-23 14:40:00,47.61,47.62,47.57,47.59,10400.0,31.1429,31.1494,31.1167,31.1298,10400.0
2013-08-23 14:45:00,47.59,47.61,47.56,47.61,15300.0,31.1298,31.1429,31.1102,31.1429,15300.0
2013-08-23 14:50:00,47.61,47.64,47.6,47.64,4400.0,31.1429,31.1625,31.1363,31.1625,4400.0
2013-08-23 14:55:00,47.62,47.66,47.62,47.64,9400.0,31.1494,31.1756,31.1494,31.1625,9400.0
2013-08-23 15:00:00,47.64,47.64,47.6,47.63,12100.0,31.1625,31.1625,31.1363,31.156,12100.0
2013-08-23 15:05:00,47.62,47.66,47.61,47.64,28800.0,31.1494,31.1756,31.1429,31.1625,28800.0
2013-08-23 15:10:00,47.65,47.65,47.6,47.61,21000.0,31.169,31.169,31.1363,31.1429,21000.0
2013-08-23 15:15:00,47.6,47.63,47.6,47.61,7500.0,31.1363,31.156,31.1363,31.1429,7500.0
2013-08-23 15:20:00,47.62,47.67,47.62,47.64,12100.0,31.1494,31.1821,31.1494,31.1625,12100.0
2013-08-23 15:25:00,47.65,47.68,47.64,47.67,16500.0,31.169,31.1887,31.1625,31.1821,16500.0
2013-08-23 15:30:00,47.68,47.69,47.64,47.64,16200.0,31.1887,31.1952,31.1625,31.1625,16200.0
2013-08-23 15:35:00,47.64,47.69,47.62,47.69,20300.0,31.1625,31.1952,31.1494,31.1952,20300.0
2013-08-23 15:40:00,47.68,47.71,47.66,47.71,38000.0,31.1887,31.2083,31.1756,31.2083,38000.0
2013-08-23 15:45:00,47.72,47.75,47.69,47.7,115400.0,31.2148,31.2345,31.1952,31.2018,115400.0
2013-08-23 15:50:00,47.7,47.71,47.67,47.7,44700.0,31.2018,31.2083,31.1821,31.2018,44700.0
2013-08-23 15:55:00,47.7,47.71,47.67,47.67,104800.0,31.2018,31.2083,31.1821,31.1821,104800.0
2013-08-26 09:30:00,47.64,47.64,47.39,47.47,16800.0,31.1625,31.1625,30.999,31.0513,16800.0
2013-08-26 09:35:00,47.53,47.62,47.49,47.62,9000.0,31.0906,31.1494,31.0644,31.1494,9000.0
2013-08-26 09:40:00,47.61,47.68,47.57,47.66,4300.0,31.1429,31.1887,31.1167,31.1756,4300.0
2013-08-26 09:45:00,47.65,47.79,47.65,47.76,14800.0,31.169,31.2606,31.169,31.241,14800.0
2013-08-26 09:50:00,47.75,47.81,47.73,47.74,27400.0,31.2345,31.2737,31.2214,31.2279,27400.0
2013-08-26 09:55:00,47.74,47.74,47.61,47.68,22500.0,31.2279,31.2279,31.1429,31.1887,22500.0
2013-08-26 10:00:00,47.66,47.77,47.66,47.77,10700.0,31.1756,31.2475,31.1756,31.2475,10700.0
2013-08-26 10:05:00,47.79,47.86,47.77,47.84,17100.0,31.2606,31.3064,31.2475,31.2933,17100.0
2013-08-26 10:10:00,47.85,47.91,47.85,47.91,8000.0,31.2999,31.3391,31.2999,31.3391,8000.0
2013-08-26 10:15:00,47.9,47.92,47.89,47.9,18100.0,31.3326,31.3457,31.326,31.3326,18100.0
2013-08-26 10:20:00,47.9,47.94,47.9,47.92,7200.0,31.3326,31.3587,31.3326,31.3457,7200.0
2013-08-26 10:25:00,47.92,47.95,47.9,47.92,29100.0,31.3457,31.3653,31.3326,31.3457,29100.0
2013-08-26 10:30:00,47.93,47.94,47.89,47.91,24000.0,31.3522,31.3587,31.326,31.3391,24000.0
2013-08-26 10:35:00,47.89,47.93,47.89,47.92,4700.0,31.326,31.3522,31.326,31.3457,4700.0
2013-08-26 10:40:00,47.93,47.97,47.92,47.93,7800.0,31.3522,31.3784,31.3457,31.3522,7800.0
2013-08-26 10:45:00,47.94,47.94,47.88,47.91,16400.0,31.3587,31.3587,31.3195,31.3391,16400.0
2013-08-26 10:50:00,47.89,47.91,47.86,47.9,6100.0,31.326,31.3391,31.3064,31.3326,6100.0
2013-08-26 10:55:00,47.89,47.92,47.89,47.92,19800.0,31.326,31.3457,31.326,31.3457,19800.0
2013-08-26 11:00:00,47.94,47.97,47.93,47.93,2600.0,31.3587,31.3784,31.3522,31.3522,2600.0
2013-08-26 11:05:00,47.93,47.94,47.92,47.94,4300.0,31.3522,31.3587,31.3457,31.3587,4300.0
2013-08-26 11:10:00,47.94,47.99,47.94,47.99,17900.0,31.3587,31.3914,31.3587,31.3914,17900.0
2013-08-26 11:15:00,47.99,48.0,47.96,48.0,8500.0,31.3914,31.398,31.3718,31.398,8500.0
2013-08-26 11:20:00,47.99,48.04,47.99,48.02,24500.0,31.3914,31.4242,31.3914,31.4111,24500.0
2013-08-26 11:25:00,48.02,48.03,48.0,48.02,2500.0,31.4111,31.4176,31.398,31.4111,2500.0
2013-08-26 11:30:00,48.02,48.08,48.02,48.05,4800.0,31.4111,31.4503,31.4111,31.4307,4800.0
2013-08-26 11:35:00,48.03,48.05,48.02,48.02,1000.0,31.4176,31.4307,31.4111,31.4111,1000.0
2013-08-26 11:40:00,48.01,48.04,48.0,48.0,5600.0,31.4045,31.4242,31.398,31.398,5600.0
2013-08-26 11:45:00,48.01,48.05,48.01,48.04,8000.0,31.4045,31.4307,31.4045,31.4242,8000.0
2013-08-26 11:50:00,48.04,48.13,48.03,48.11,21600.0,31.4242,31.483,31.4176,31.4699,21600.0
2013-08-26 11:55:00,48.1,48.11,48.05,48.1,14600.0,31.4634,31.4699,31.4307,31.4634,14600.0
2013-08-26 12:00:00,48.09,48.12,48.06,48.12,9000.0,31.4569,31.4765,31.4372,31.4765,9000.0
2013-08-26 12:05:00,48.12,48.15,48.1,48.1,9100.0,31.4765,31.4961,31.4634,31.4634,9100.0
2013-08-26 12:10:00,48.11,48.13,48.09,48.11,9100.0,31.4699,31.483,31.4569,31.4699,9100.0
2013-08-26 12:15:00,48.12,48.12,48.09,48.11,8900.0,31.4765,31.4765,31.4569,31.4699,8900.0
2013-08-26 12:20:00,48.11,48.16,48.1,48.15,17000.0,31.4699,31.5026,31.4634,31.4961,17000.0
2013-08-26 12:25:00,48.14,48.19,48.12,48.19,19600.0,31.4896,31.5223,31.4765,31.5223,19600.0
2013-08-26 12:30:00,48.18,48.21,48.17,48.2,15100.0,31.5157,31.5354,31.5092,31.5288,15100.0
2013-08-26 12:35:00,48.18,48.2,48.17,48.18,5400.0,31.5157,31.5288,31.5092,31.5157,5400.0
2013-08-26 12:40:00,48.19,48.19,48.15,48.15,6000.0,31.5223,31.5223,31.4961,31.4961,6000.0
2013-08-26 12:45:00,48.15,48.16,48.14,48.14,4500.0,31.4961,31.5026,31.4896,31.4896,4500.0
2013-08-26 12:50:00,48.13,48.13,48.11,48.12,4200.0,31.483,31.483,31.4699,31.4765,4200.0
2013-08-26 12:55:00,48.12,48.12,48.11,48.12,1600.0,31.4765,31.4765,31.4699,31.4765,1600.0
2013-08-26 13:00:00,48.12,48.17,48.12,48.13,17400.0,31.4765,31.5092,31.4765,31.483,17400.0
2013-08-26 13:05:00,48.13,48.18,48.12,48.16,72800.0,31.483,31.5157,31.4765,31.5026,72800.0
2013-08-26 13:10:00,48.15,48.17,48.12,48.14,53600.0,31.4961,31.5092,31.4765,31.4896,53600.0
2013-08-26 13:15:00,48.14,48.15,48.14,48.15,7900.0,31.4896,31.4961,31.4896,31.4961,7900.0
2013-08-26 13:20:00,48.15,48.17,48.15,48.17,17600.0,31.4961,31.5092,31.4961,31.5092,17600.0
2013-08-26 13:25:00,48.18,48.18,48.11,48.13,21100.0,31.5157,31.5157,31.4699,31.483,21100.0
2013-08-26 13:30:00,48.12,48.15,48.1,48.15,44100.0,31.4765,31.4961,31.4634,31.4961,44100.0
2013-08-26 13:35:00,48.15,48.16,48.14,48.15,13600.0,31.4961,31.5026,31.4896,31.4961,13600.0
2013-08-26 13:40:00,48.14,48.15,48.14,48.15,29000.0,31.4896,31.4961,31.4896,31.4961,29000.0
2013-08-26 13:45:00,48.15,48.16,48.12,48.12,25300.0,31.4961,31.5026,31.4765,31.4765,25300.0
2013-08-26 13:50:00,48.11,48.11,48.05,48.09,13400.0,31.4699,31.4699,31.4307,31.4569,13400.0
2013-08-26 13:55:00,48.09,48.12,48.08,48.09,25800.0,31.4569,31.4765,31.4503,31.4569,25800.0
2013-08-26 14:00:00,48.1,48.15,48.08,48.11,55800.0,31.4634,31.4961,31.4503,31.4699,55800.0
2013-08-26 14:05:00,48.1,48.1,48.05,48.05,4800.0,31.4634,31.4634,31.4307,31.4307,4800.0
2013-08-26 14:10:00,48.05,48.05,48.01,48.01,4100.0,31.4307,31.4307,31.4045,31.4045,4100.0
2013-08-26 14:15:00,48.02,48.04,48.0,48.04,6000.0,31.4111,31.4242,31.398,31.4242,6000.0
2013-08-26 14:20:00,48.04,48.05,48.01,48.01,3100.0,31.4242,31.4307,31.4045,31.4045,3100.0
2013-08-26 14:25:00,48.01,48.01,48.0,48.0,4200.0,31.4045,31.4045,31.398,31.398,4200.0
2013-08-26 14:30:00,48.01,48.01,47.96,47.97,8800.0,31.4045,31.4045,31.3718,31.3784,8800.0
2013-08-26 14:35:00,47.97,47.97,47.94,47.97,4600.0,31.3784,31.3784,31.3587,31.3784,4600.0
2013-08-26 14:40:00,47.96,47.98,47.94,47.96,5700.0,31.3718,31.3849,31.3587,31.3718,5700.0
2013-08-26 14:45:00,47.95,47.96,47.93,47.95,8600.0,31.3653,31.3718,31.3522,31.3653,8600.0
2013-08-26 14:50:00,47.96,48.0,47.95,47.99,6100.0,31.3718,31.398,31.3653,31.3914,6100.0
2013-08-26 14:55:00,48.0,48.0,47.97,47.98,5800.0,31.398,31.398,31.3784,31.3849,5800.0
2013-08-26 15:00:00,47.98,47.99,47.96,47.97,6200.0,31.3849,31.3914,31.3718,31.3784,6200.0
2013-08-26 15:05:00,47.98,47.98,47.96,47.96,5700.0,31.3849,31.3849,31.3718,31.3718,5700.0
2013-08-26 15:10:00,47.96,47.97,47.8,47.8,16600.0,31.3718,31.3784,31.2672,31.2672,16600.0
2013-08-26 15:15:00,47.78,47.8,47.73,47.79,16800.0,31.2541,31.2672,31.2214,31.2606,16800.0
2013-08-26 15:20:00,47.79,47.79,47.66,47.7,23900.0,31.2606,31.2606,31.1756,31.2018,23900.0
2013-08-26 15:25:00,47.7,47.71,47.62,47.67,27000.0,31.2018,31.2083,31.1494,31.1821,27000.0
2013-08-26 15:30:00,47.68,47.73,47.65,47.72,29900.0,31.1887,31.2214,31.169,31.2148,29900.0
2013-08-26 15:35:00,47.71,47.73,47.64,47.64,134800.0,31.2083,31.2214,31.1625,31.1625,134800.0
2013-08-26 15:40:00,47.64,47.69,47.62,47.65,77000.0,31.1625,31.1952,31.1494,31.169,77000.0
2013-08-26 15:45:00,47.62,47.68,47.59,47.62,96300.0,31.1494,31.1887,31.1298,31.1494,96300.0
2013-08-26 15:50:00,47.62,47.64,47.53,47.61,56500.0,31.1494,31.1625,31.0906,31.1429,56500.0
2013-08-26 15:55:00,47.61,47.65,47.56,47.6,240100.0,31.1429,31.169,31.1102,31.1363,240100.0
2013-08-27 09:30:00,47.04,47.1,46.86,46.9,42000.0,30.77,30.8093,30.6523,30.6785,42000.0
2013-08-27 09:35:00,46.89,46.93,46.8,46.91,73900.0,30.6719,30.6981,30.613,30.685,73900.0
2013-08-27 09:40:00,46.92,46.93,46.82,46.85,38700.0,30.6915,30.6981,30.6261,30.6457,38700.0
2013-08-27 09:45:00,46.86,46.91,46.85,46.91,27700.0,30.6523,30.685,30.6457,30.685,27700.0
2013-08-27 09:50:00,46.92,47.01,46.92,47.0,24900.0,30.6915,30.7504,30.6915,30.7439,24900.0
2013-08-27 09:55:00,47.0,47.06,46.97,47.02,67900.0,30.7439,30.7831,30.7242,30.7569,67900.0
2013-08-27 10:00:00,47.01,47.06,46.96,46.96,37700.0,30.7504,30.7831,30.7177,30.7177,37700.0
2013-08-27 10:05:00,46.96,47.01,46.91,46.95,14900.0,30.7177,30.7504,30.685,30.7112,14900.0
2013-08-27 10:10:00,46.95,47.03,46.95,47.0,13200.0,30.7112,30.7635,30.7112,30.7439,13200.0
2013-08-27 10:15:00,46.98,47.01,46.9,46.96,28900.0,30.7308,30.7504,30.6785,30.7177,28900.0
2013-08-27 10:20:00,46.95,46.96,46.9,46.92,37600.0,30.7112,30.7177,30.6785,30.6915,37600.0
2013-08-27 10:25:00,46.92,46.97,46.89,46.94,46600.0,30.6915,30.7242,30.6719,30.7046,46600.0
2013-08-27 10:30:00,46.95,47.0,46.95,46.99,14100.0,30.7112,30.7439,30.7112,30.7373,14100.0
2013-08-27 10:35:00,46.98,47.03,46.95,47.0,62800.0,30.7308,30.7635,30.7112,30.7439,62800.0
2013-08-27 10:40:00,47.0,47.06,46.98,47.05,45400.0,30.7439,30.7831,30.7308,30.7766,45400.0
2013-08-27 10:45:00,47.06,47.06,46.98,47.02,20700.0,30.7831,30.7831,30.7308,30.7569,20700.0
2013-08-27 10:50:00,47.02,47.03,46.98,47.03,30900.0,30.7569,30.7635,30.7308,30.7635,30900.0
2013-08-27 10:55:00,47.03,47.23,47.01,47.19,14300.0,30.7635,30.8943,30.7504,30.8681,14300.0
2013-08-27 11:00:00,47.19,47.19,47.12,47.16,16900.0,30.8681,30.8681,30.8224,30.8485,16900.0
2013-08-27 11:05:00,47.15,47.16,47.14,47.16,29600.0,30.842,30.8485,30.8354,30.8485,29600.0
2013-08-27 11:10:00,47.16,47.21,47.12,47.14,24800.0,30.8485,30.8812,30.8224,30.8354,24800.0
2013-08-27 11:15:00,47.15,47.22,47.13,47.2,14300.0,30.842,30.8878,30.8289,30.8747,14300.0
2013-08-27 11:20:00,47.2,47.3,47.2,47.3,23600.0,30.8747,30.9401,30.8747,30.9401,23600.0
2013-08-27 11:25:00,47.3,47.39,47.29,47.37,33800.0,30.9401,30.999,30.9336,30.9859,33800.0
2013-08-27 11:30:00,47.34,47.35,47.27,47.29,15700.0,30.9663,30.9728,30.9205,30.9336,15700.0
2013-08-27 11:35:00,47.28,47.35,47.25,47.32,12900.0,30.927,30.9728,30.9074,30.9532,12900.0
2013-08-27 11:40:00,47.3,47.31,47.23,47.25,11200.0,30.9401,30.9466,30.8943,30.9074,11200.0
2013-08-27 11:45:00,47.25,47.32,47.25,47.25,4500.0,30.9074,30.9532,30.9074,30.9074,4500.0
2013-08-27 11:50:00,47.24,47.3,47.24,47.3,22600.0,30.9009,30.9401,30.9009,30.9401,22600.0
2013-08-27 11:55:00,47.3,47.35,47.3,47.32,12800.0,30.9401,30.9728,30.9401,30.9532,12800.0
2013-08-27 12:00:00,47.32,47.32,47.2,47.2,13700.0,30.9532,30.9532,30.8747,30.8747,13700.0
2013-08-27 12:05:00,47.19,47.3,47.19,47.29,29800.0,30.8681,30.9401,30.8681,30.9336,29800.0
2013-08-27 12:10:00,47.29,47.35,47.27,47.3,15200.0,30.9336,30.9728,30.9205,30.9401,15200.0
2013-08-27 12:15:00,47.31,47.32,47.22,47.22,49900.0,30.9466,30.9532,30.8878,30.8878,49900.0
2013-08-27 12:20:00,47.22,47.22,47.19,47.2,13800.0,30.8878,30.8878,30.8681,30.8747,13800.0
2013-08-27 12:25:00,47.2,47.23,47.16,47.16,15300.0,30.8747,30.8943,30.8485,30.8485,15300.0
2013-08-27 12:30:00,47.15,47.27,47.13,47.27,18900.0,30.842,30.9205,30.8289,30.9205,18900.0
2013-08-27 12:35:00,47.27,47.32,47.26,47.32,16300.0,30.9205,30.9532,30.9139,30.9532,16300.0
2013-08-27 12:40:00,47.32,47.32,47.2,47.27,16200.0,30.9532,30.9532,30.8747,30.9205,16200.0
2013-08-27 12:45:00,47.26,47.26,47.2,47.24,10600.0,30.9139,30.9139,30.8747,30.9009,10600.0
2013-08-27 12:50:00,47.25,47.31,47.24,47.29,11400.0,30.9074,30.9466,30.9009,30.9336,11400.0
2013-08-27 12:55:00,47.29,47.31,47.24,47.24,14700.0,30.9336,30.9466,30.9009,30.9009,14700.0
2013-08-27 13:00:00,47.23,47.25,47.18,47.2,13600.0,30.8943,30.9074,30.8616,30.8747,13600.0
2013-08-27 13:05:00,47.2,47.27,47.19,47.26,8500.0,30.8747,30.9205,30.8681,30.9139,8500.0
2013-08-27 13:10:00,47.26,47.27,47.21,47.23,10300.0,30.9139,30.9205,30.8812,30.8943,10300.0
2013-08-27 13:15:00,47.24,47.26,47.18,47.2,16700.0,30.9009,30.9139,30.8616,30.8747,16700.0
2013-08-27 13:20:00,47.21,47.25,47.19,47.2,55300.0,30.8812,30.9074,30.8681,30.8747,55300.0
2013-08-27 13:25:00,47.19,47.19,47.13,47.15,11000.0,30.8681,30.8681,30.8289,30.842,11000.0
2013-08-27 13:30:00,47.15,47.21,47.15,47.21,9000.0,30.842,30.8812,30.842,30.8812,9000.0
2013-08-27 13:35:00,47.2,47.22,47.18,47.18,29000.0,30.8747,30.8878,30.8616,30.8616,29000.0
2013-08-27 13:40:00,47.18,47.2,47.13,47.13,31800.0,30.8616,30.8747,30.8289,30.8289,31800.0
2013-08-27 13:45:00,47.13,47.2,47.13,47.17,21600.0,30.8289,30.8747,30.8289,30.8551,21600.0
2013-08-27 13:50:00,47.18,47.19,47.15,47.17,22100.0,30.8616,30.8681,30.842,30.8551,22100.0
2013-08-27 13:55:00,47.16,47.16,47.05,47.05,17900.0,30.8485,30.8485,30.7766,30.7766,17900.0
2013-08-27 14:00:00,47.06,47.07,47.04,47.05,16400.0,30.7831,30.7897,30.77,30.7766,16400.0
2013-08-27 14:05:00,47.05,47.09,47.04,47.05,14400.0,30.7766,30.8027,30.77,30.7766,14400.0
2013-08-27 14:10:00,47.05,47.06,46.97,47.0,28300.0,30.7766,30.7831,30.7242,30.7439,28300.0
2013-08-27 14:15:00,47.0,47.08,47.0,47.08,18600.0,30.7439,30.7962,30.7439,30.7962,18600.0
2013-08-27 14:20:00,47.08,47.1,46.98,47.0,12200.0,30.7962,30.8093,30.7308,30.7439,12200.0
2013-08-27 14:25:00,47.0,47.02,46.96,47.02,8500.0,30.7439,30.7569,30.7177,30.7569,8500.0
2013-08-27 14:30:00,47.01,47.04,47.0,47.03,17700.0,30.7504,30.77,30.7439,30.7635,17700.0
2013-08-27 14:35:00,47.02,47.06,47.02,47.05,18200.0,30.7569,30.7831,30.7569,30.7766,18200.0
2013-08-27 14:40:00,47.04,47.07,47.02,47.06,21700.0,30.77,30.7897,30.7569,30.7831,21700.0
2013-08-27 14:45:00,47.06,47.11,47.05,47.1,17600.0,30.7831,30.8158,30.7766,30.8093,17600.0
2013-08-27 14:50:00,47.09,47.1,47.03,47.07,15500.0,30.8027,30.8093,30.7635,30.7897,15500.0
2013-08-27 14:55:00,47.07,47.11,47.06,47.1,25300.0,30.7897,30.8158,30.7831,30.8093,25300.0
2013-08-27 15:00:00,47.1,47.13,47.06,47.12,23500.0,30.8093,30.8289,30.7831,30.8224,23500.0
2013-08-27 15:05:00,47.11,47.16,47.08,47.08,13800.0,30.8158,30.8485,30.7962,30.7962,13800.0
2013-08-27 15:10:00,47.08,47.08,46.98,46.98,23500.0,30.7962,30.7962,30.7308,30.7308,23500.0
2013-08-27 15:15:00,46.98,47.01,46.95,46.98,19900.0,30.7308,30.7504,30.7112,30.7308,19900.0
2013-08-27 15:20:00,46.98,47.04,46.96,46.96,31900.0,30.7308,30.77,30.7177,30.7177,31900.0
2013-08-27 15:25:00,46.96,47.0,46.93,46.98,30500.0,30.7177,30.7439,30.6981,30.7308,30500.0
2013-08-27 15:30:00,46.98,46.99,46.91,46.94,25300.0,30.7308,30.7373,30.685,30.7046,25300.0
2013-08-27 15:35:00,46.92,47.02,46.91,46.95,25700.0,30.6915,30.7569,30.685,30.7112,25700.0
2013-08-27 15:40:00,46.95,47.01,46.93,47.0,27700.0,30.7112,30.7504,30.6981,30.7439,27700.0
2013-08-27 15:45:00,46.99,47.04,46.97,47.02,63100.0,30.7373,30.77,30.7242,30.7569,63100.0
2013-08-27 15:50:00,47.02,47.03,46.96,46.97,35900.0,30.7569,30.7635,30.7177,30.7242,35900.0
2013-08-27 15:55:00,46.96,47.0,46.95,46.97,97900.0,30.7177,30.7439,30.7112,30.7242,97900.0
2013-08-28 09:30:00,46.88,46.98,46.78,46.79,32500.0,30.6654,30.7308,30.6,30.6065,32500.0
2013-08-28 09:35:00,46.79,46.8,46.63,46.78,18800.0,30.6065,30.613,30.5018,30.6,18800.0
2013-08-28 09:40:00,46.77,46.8,46.73,46.79,10700.0,30.5934,30.613,30.5673,30.6065,10700.0
2013-08-28 09:45:00,46.8,46.8,46.63,46.65,12700.0,30.613,30.613,30.5018,30.5149,12700.0
2013-08-28 09:50:00,46.65,46.7,46.64,46.67,21800.0,30.5149,30.5476,30.5084,30.528,21800.0
2013-08-28 09:55:00,46.66,46.66,46.57,46.58,17400.0,30.5215,30.5215,30.4626,30.4691,17400.0
2013-08-28 10:00:00,46.57,46.64,46.56,46.63,36000.0,30.4626,30.5084,30.456,30.5018,36000.0
2013-08-28 10:05:00,46.63,46.65,46.59,46.6,16800.0,30.5018,30.5149,30.4757,30.4822,16800.0
2013-08-28 10:10:00,46.61,46.7,46.6,46.68,13800.0,30.4888,30.5476,30.4822,30.5345,13800.0
2013-08-28 10:15:00,46.7,46.7,46.67,46.7,13800.0,30.5476,30.5476,30.528,30.5476,13800.0
2013-08-28 10:20:00,46.69,46.78,46.67,46.76,20400.0,30.5411,30.6,30.528,30.5869,20400.0
2013-08-28 10:25:00,46.75,46.78,46.73,46.73,10000.0,30.5803,30.6,30.5673,30.5673,10000.0
2013-08-28 10:30:00,46.75,46.8,46.74,46.8,14500.0,30.5803,30.613,30.5738,30.613,14500.0
2013-08-28 10:35:00,46.8,46.83,46.77,46.83,14900.0,30.613,30.6327,30.5934,30.6327,14900.0
2013-08-28 10:40:00,46.81,46.81,46.77,46.77,9300.0,30.6196,30.6196,30.5934,30.5934,9300.0
2013-08-28 10:45:00,46.77,46.81,46.74,46.76,8300.0,30.5934,30.6196,30.5738,30.5869,8300.0
2013-08-28 10:50:00,46.74,46.78,46.74,46.77,4700.0,30.5738,30.6,30.5738,30.5934,4700.0
2013-08-28 10:55:00,46.79,46.83,46.79,46.8,7100.0,30.6065,30.6327,30.6065,30.613,7100.0
2013-08-28 11:00:00,46.78,46.8,46.74,46.78,12200.0,30.6,30.613,30.5738,30.6,12200.0
2013-08-28 11:05:00,46.76,46.77,46.73,46.73,5900.0,30.5869,30.5934,30.5673,30.5673,5900.0
2013-08-28 11:10:00,46.74,46.77,46.71,46.72,7300.0,30.5738,30.5934,30.5542,30.5607,7300.0
2013-08-28 11:15:00,46.71,46.73,46.7,46.71,13700.0,30.5542,30.5673,30.5476,30.5542,13700.0
2013-08-28 11:20:00,46.73,46.77,46.73,46.73,7300.0,30.5673,30.5934,30.5673,30.5673,7300.0
2013-08-28 11:25:00,46.72,46.73,46.7,46.7,6200.0,30.5607,30.5673,30.5476,30.5476,6200.0
2013-08-28 11:30:00,46.71,46.74,46.69,46.71,12100.0,30.5542,30.5738,30.5411,30.5542,12100.0
2013-08-28 11:35:00,46.72,46.75,46.72,46.75,4800.0,30.5607,30.5803,30.5607,30.5803,4800.0
2013-08-28 11:40:00,46.73,46.74,46.72,46.73,8200.0,30.5673,30.5738,30.5607,30.5673,8200.0
2013-08-28 11:45:00,46.74,46.75,46.7,46.74,14500.0,30.5738,30.5803,30.5476,30.5738,14500.0
2013-08-28 11:50:00,46.75,46.8,46.74,46.8,8400.0,30.5803,30.613,30.5738,30.613,8400.0
2013-08-28 11:55:00,46.79,46.79,46.77,46.78,8700.0,30.6065,30.6065,30.5934,30.6,8700.0
2013-08-28 12:00:00,46.77,46.8,46.77,46.79,9600.0,30.5934,30.613,30.5934,30.6065,9600.0
2013-08-28 12:05:00,46.8,46.8,46.78,46.8,10400.0,30.613,30.613,30.6,30.613,10400.0
2013-08-28 12:10:00,46.8,46.8,46.78,46.8,12800.0,30.613,30.613,30.6,30.613,12800.0
2013-08-28 12:15:00,46.8,46.87,46.8,46.82,34400.0,30.613,30.6588,30.613,30.6261,34400.0
2013-08-28 12:20:00,46.83,46.86,46.83,46.85,5600.0,30.6327,30.6523,30.6327,30.6457,5600.0
2013-08-28 12:25:00,46.85,46.88,46.85,46.88,6800.0,30.6457,30.6654,30.6457,30.6654,6800.0
2013-08-28 12:30:00,46.88,46.91,46.88,46.91,22700.0,30.6654,30.685,30.6654,30.685,22700.0
2013-08-28 12:35:00,46.91,46.96,46.9,46.96,24200.0,30.685,30.7177,30.6785,30.7177,24200.0
2013-08-28 12:40:00,46.96,46.96,46.94,46.95,13200.0,30.7177,30.7177,30.7046,30.7112,13200.0
2013-08-28 12:45:00,46.96,46.96,46.9,46.94,22800.0,30.7177,30.7177,30.6785,30.7046,22800.0
2013-08-28 12:50:00,46.94,46.94,46.92,46.93,12300.0,30.7046,30.7046,30.6915,30.6981,12300.0
2013-08-28 12:55:00,46.94,46.94,46.91,46.94,10900.0,30.7046,30.7046,30.685,30.7046,10900.0
2013-08-28 13:00:00,46.95,46.96,46.92,46.93,15100.0,30.7112,30.7177,30.6915,30.6981,15100.0
2013-08-28 13:05:00,46.93,46.94,46.9,46.92,5600.0,30.6981,30.7046,30.6785,30.6915,5600.0
2013-08-28 13:10:00,46.9,46.92,46.88,46.9,7900.0,30.6785,30.6915,30.6654,30.6785,7900.0
2013-08-28 13:15:00,46.89,46.92,46.88,46.92,12200.0,30.6719,30.6915,30.6654,30.6915,12200.0
2013-08-28 13:20:00,46.92,46.94,46.9,46.93,4700.0,30.6915,30.7046,30.6785,30.6981,4700.0
2013-08-28 13:25:00,46.93,46.93,46.89,46.9,14700.0,30.6981,30.6981,30.6719,30.6785,14700.0
2013-08-28 13:30:00,46.9,46.9,46.88,46.89,6600.0,30.6785,30.6785,30.6654,30.6719,6600.0
2013-08-28 13:35:00,46.88,46.9,46.88,46.9,8100.0,30.6654,30.6785,30.6654,30.6785,8100.0
2013-08-28 13:40:00,46.9,46.9,46.87,46.87,9700.0,30.6785,30.6785,30.6588,30.6588,9700.0
2013-08-28 13:45:00,46.86,46.86,46.84,46.85,68800.0,30.6523,30.6523,30.6392,30.6457,68800.0
2013-08-28 13:50:00,46.85,46.86,46.79,46.8,19500.0,30.6457,30.6523,30.6065,30.613,19500.0
2013-08-28 13:55:00,46.8,46.8,46.78,46.8,23900.0,30.613,30.613,30.6,30.613,23900.0
2013-08-28 14:00:00,46.8,46.8,46.78,46.78,12300.0,30.613,30.613,30.6,30.6,12300.0
2013-08-28 14:05:00,46.77,46.79,46.68,46.68,36200.0,30.5934,30.6065,30.5345,30.5345,36200.0
2013-08-28 14:10:00,46.69,46.73,46.66,46.72,40600.0,30.5411,30.5673,30.5215,30.5607,40600.0
2013-08-28 14:15:00,46.72,46.73,46.7,46.7,9300.0,30.5607,30.5673,30.5476,30.5476,9300.0
2013-08-28 14:20:00,46.7,46.73,46.7,46.71,7100.0,30.5476,30.5673,30.5476,30.5542,7100.0
2013-08-28 14:25:00,46.71,46.73,46.71,46.71,7400.0,30.5542,30.5673,30.5542,30.5542,7400.0
2013-08-28 14:30:00,46.7,46.71,46.66,46.66,13000.0,30.5476,30.5542,30.5215,30.5215,13000.0
2013-08-28 14:35:00,46.67,46.68,46.61,46.62,11400.0,30.528,30.5345,30.4888,30.4953,11400.0
2013-08-28 14:40:00,46.61,46.64,46.55,46.56,18800.0,30.4888,30.5084,30.4495,30.456,18800.0
2013-08-28 14:45:00,46.54,46.56,46.51,46.55,27600.0,30.443,30.456,30.4233,30.4495,27600.0
2013-08-28 14:50:00,46.56,46.6,46.55,46.6,17800.0,30.456,30.4822,30.4495,30.4822,17800.0
2013-08-28 14:55:00,46.6,46.62,46.56,46.58,9000.0,30.4822,30.4953,30.456,30.4691,9000.0
2013-08-28 15:00:00,46.58,46.62,46.58,46.62,9300.0,30.4691,30.4953,30.4691,30.4953,9300.0
2013-08-28 15:05:00,46.63,46.71,46.62,46.71,16000.0,30.5018,30.5542,30.4953,30.5542,16000.0
2013-08-28 15:10:00,46.72,46.76,46.71,46.74,23100.0,30.5607,30.5869,30.5542,30.5738,23100.0
2013-08-28 15:15:00,46.75,46.76,46.7,46.7,35800.0,30.5803,30.5869,30.5476,30.5476,35800.0
2013-08-28 15:20:00,46.7,46.78,46.7,46.75,21500.0,30.5476,30.6,30.5476,30.5803,21500.0
2013-08-28 15:25:00,46.75,46.77,46.75,46.77,16400.0,30.5803,30.5934,30.5803,30.5934,16400.0
2013-08-28 15:30:00,46.76,46.82,46.76,46.78,25600.0,30.5869,30.6261,30.5869,30.6,25600.0
2013-08-28 15:35:00,46.79,46.83,46.78,46.78,34800.0,30.6065,30.6327,30.6,30.6,34800.0
2013-08-28 15:40:00,46.78,46.81,46.77,46.79,37000.0,30.6,30.6196,30.5934,30.6065,37000.0
2013-08-28 15:45:00,46.79,46.8,46.73,46.77,68700.0,30.6065,30.613,30.5673,30.5934,68700.0
2013-08-28 15:50:00,46.76,46.79,46.75,46.79,49800.0,30.5869,30.6065,30.5803,30.6065,49800.0
2013-08-28 15:55:00,46.79,46.8,46.73,46.74,130400.0,30.6065,30.613,30.5673,30.5738,130400.0
2013-08-29 09:30:00,46.63,46.63,46.42,46.52,32000.0,30.5018,30.5018,30.3645,30.4299,32000.0
2013-08-29 09:35:00,46.5,46.8,46.45,46.75,82100.0,30.4168,30.613,30.3841,30.5803,82100.0
2013-08-29 09:40:00,46.78,46.85,46.75,46.82,36700.0,30.6,30.6457,30.5803,30.6261,36700.0
2013-08-29 09:45:00,46.83,46.92,46.82,46.89,10000.0,30.6327,30.6915,30.6261,30.6719,10000.0
2013-08-29 09:50:00,46.87,46.99,46.86,46.98,10300.0,30.6588,30.7373,30.6523,30.7308,10300.0
2013-08-29 09:55:00,46.97,47.0,46.9,46.96,17600.0,30.7242,30.7439,30.6785,30.7177,17600.0
2013-08-29 10:00:00,46.96,47.0,46.95,46.98,4400.0,30.7177,30.7439,30.7112,30.7308,4400.0
2013-08-29 10:05:00,46.98,47.0,46.95,46.99,9300.0,30.7308,30.7439,30.7112,30.7373,9300.0
2013-08-29 10:10:00,46.98,47.0,46.96,46.98,19300.0,30.7308,30.7439,30.7177,30.7308,19300.0
2013-08-29 10:15:00,46.99,47.0,46.93,46.99,43800.0,30.7373,30.7439,30.6981,30.7373,43800.0
2013-08-29 10:20:00,46.99,47.0,46.9,46.93,10600.0,30.7373,30.7439,30.6785,30.6981,10600.0
2013-08-29 10:25:00,46.93,46.94,46.88,46.9,11000.0,30.6981,30.7046,30.6654,30.6785,11000.0
2013-08-29 10:30:00,46.9,46.92,46.88,46.92,9700.0,30.6785,30.6915,30.6654,30.6915,9700.0
2013-08-29 10:35:00,46.91,47.0,46.9,47.0,29400.0,30.685,30.7439,30.6785,30.7439,29400.0
2013-08-29 10:40:00,47.0,47.0,46.98,47.0,46900.0,30.7439,30.7439,30.7308,30.7439,46900.0
2013-08-29 10:45:00,47.0,47.0,46.94,46.99,40900.0,30.7439,30.7439,30.7046,30.7373,40900.0
2013-08-29 10:50:00,46.98,47.0,46.96,47.0,38800.0,30.7308,30.7439,30.7177,30.7439,38800.0
2013-08-29 10:55:00,47.0,47.0,46.97,46.98,57100.0,30.7439,30.7439,30.7242,30.7308,57100.0
2013-08-29 11:00:00,46.99,47.0,46.98,47.0,25100.0,30.7373,30.7439,30.7308,30.7439,25100.0
2013-08-29 11:05:00,46.99,47.0,46.98,46.98,24000.0,30.7373,30.7439,30.7308,30.7308,24000.0
2013-08-29 11:10:00,46.99,47.0,46.98,46.99,26000.0,30.7373,30.7439,30.7308,30.7373,26000.0
2013-08-29 11:15:00,46.98,47.0,46.98,47.0,25800.0,30.7308,30.7439,30.7308,30.7439,25800.0
2013-08-29 11:20:00,47.0,47.0,46.98,46.98,32800.0,30.7439,30.7439,30.7308,30.7308,32800.0
2013-08-29 11:25:00,46.99,47.03,46.98,46.99,84600.0,30.7373,30.7635,30.7308,30.7373,84600.0
2013-08-29 11:30:00,46.98,47.0,46.95,46.96,34000.0,30.7308,30.7439,30.7112,30.7177,34000.0
2013-08-29 11:35:00,46.95,46.99,46.93,46.93,13000.0,30.7112,30.7373,30.6981,30.6981,13000.0
2013-08-29 11:40:00,46.94,46.98,46.94,46.96,19800.0,30.7046,30.7308,30.7046,30.7177,19800.0
2013-08-29 11:45:00,46.96,46.98,46.93,46.97,20900.0,30.7177,30.7308,30.6981,30.7242,20900.0
2013-08-29 11:50:00,46.98,47.0,46.96,46.96,18900.0,30.7308,30.7439,30.7177,30.7177,18900.0
2013-08-29 11:55:00,46.96,46.99,46.96,46.98,11400.0,30.7177,30.7373,30.7177,30.7308,11400.0
2013-08-29 12:00:00,46.99,46.99,46.97,46.98,21900.0,30.7373,30.7373,30.7242,30.7308,21900.0
2013-08-29 12:05:00,46.99,47.02,46.98,46.98,55200.0,30.7373,30.7569,30.7308,30.7308,55200.0
2013-08-29 12:10:00,46.98,47.0,46.96,47.0,16800.0,30.7308,30.7439,30.7177,30.7439,16800.0
2013-08-29 12:15:00,46.99,47.0,46.96,46.97,38400.0,30.7373,30.7439,30.7177,30.7242,38400.0
2013-08-29 12:20:00,46.96,46.97,46.91,46.92,8200.0,30.7177,30.7242,30.685,30.6915,8200.0
2013-08-29 12:25:00,46.94,46.97,46.94,46.95,11300.0,30.7046,30.7242,30.7046,30.7112,11300.0
2013-08-29 12:30:00,46.95,46.97,46.87,46.88,23600.0,30.7112,30.7242,30.6588,30.6654,23600.0
2013-08-29 12:35:00,46.87,46.93,46.86,46.91,27200.0,30.6588,30.6981,30.6523,30.685,27200.0
2013-08-29 12:40:00,46.92,46.93,46.89,46.89,4700.0,30.6915,30.6981,30.6719,30.6719,4700.0
2013-08-29 12:45:00,46.9,46.9,46.83,46.87,12000.0,30.6785,30.6785,30.6327,30.6588,12000.0
2013-08-29 12:50:00,46.87,46.87,46.81,46.83,7600.0,30.6588,30.6588,30.6196,30.6327,7600.0
2013-08-29 12:55:00,46.83,46.86,46.81,46.86,9500.0,30.6327,30.6523,30.6196,30.6523,9500.0
2013-08-29 13:00:00,46.87,46.89,46.86,46.88,5300.0,30.6588,30.6719,30.6523,30.6654,5300.0
2013-08-29 13:05:00,46.89,46.95,46.89,46.94,10600.0,30.6719,30.7112,30.6719,30.7046,10600.0
2013-08-29 13:10:00,46.93,46.95,46.91,46.92,12400.0,30.6981,30.7112,30.685,30.6915,12400.0
2013-08-29 13:15:00,46.92,46.93,46.87,46.89,11000.0,30.6915,30.6981,30.6588,30.6719,11000.0
2013-08-29 13:20:00,46.88,46.9,46.86,46.88,16500.0,30.6654,30.6785,30.6523,30.6654,16500.0
2013-08-29 13:25:00,46.88,46.9,46.84,46.88,28800.0,30.6654,30.6785,30.6392,30.6654,28800.0
2013-08-29 13:30:00,46.88,46.88,46.78,46.79,17400.0,30.6654,30.6654,30.6,30.6065,17400.0
2013-08-29 13:35:00,46.79,46.85,46.79,46.84,10400.0,30.6065,30.6457,30.6065,30.6392,10400.0
2013-08-29 13:40:00,46.84,46.85,46.81,46.84,11000.0,30.6392,30.6457,30.6196,30.6392,11000.0
2013-08-29 13:45:00,46.84,46.86,46.84,46.85,13100.0,30.6392,30.6523,30.6392,30.6457,13100.0
2013-08-29 13:50:00,46.84,46.84,46.75,46.75,9300.0,30.6392,30.6392,30.5803,30.5803,9300.0
2013-08-29 13:55:00,46.76,46.77,46.74,46.76,8300.0,30.5869,30.5934,30.5738,30.5869,8300.0
2013-08-29 14:00:00,46.76,46.85,46.73,46.85,12800.0,30.5869,30.6457,30.5673,30.6457,12800.0
2013-08-29 14:05:00,46.85,46.89,46.83,46.89,25300.0,30.6457,30.6719,30.6327,30.6719,25300.0
2013-08-29 14:10:00,46.9,46.94,46.89,46.89,33100.0,30.6785,30.7046,30.6719,30.6719,33100.0
2013-08-29 14:15:00,46.89,46.9,46.86,46.9,12100.0,30.6719,30.6785,30.6523,30.6785,12100.0
2013-08-29 14:20:00,46.9,46.91,46.88,46.9,20100.0,30.6785,30.685,30.6654,30.6785,20100.0
2013-08-29 14:25:00,46.9,46.91,46.87,46.89,18200.0,30.6785,30.685,30.6588,30.6719,18200.0
2013-08-29 14:30:00,46.89,46.91,46.88,46.9,19900.0,30.6719,30.685,30.6654,30.6785,19900.0
2013-08-29 14:35:00,46.9,46.93,46.87,46.89,23300.0,30.6785,30.6981,30.6588,30.6719,23300.0
2013-08-29 14:40:00,46.88,46.9,46.87,46.88,6600.0,30.6654,30.6785,30.6588,30.6654,6600.0
2013-08-29 14:45:00,46.89,46.91,46.88,46.91,6800.0,30.6719,30.685,30.6654,30.685,6800.0
2013-08-29 14:50:00,46.9,46.91,46.87,46.87,10300.0,30.6785,30.685,30.6588,30.6588,10300.0
2013-08-29 14:55:00,46.88,46.89,46.88,46.88,5400.0,30.6654,30.6719,30.6654,30.6654,5400.0
2013-08-29 15:00:00,46.88,46.89,46.81,46.84,19100.0,30.6654,30.6719,30.6196,30.6392,19100.0
2013-08-29 15:05:00,46.84,46.88,46.84,46.88,16900.0,30.6392,30.6654,30.6392,30.6654,16900.0
2013-08-29 15:10:00,46.88,46.89,46.85,46.86,19800.0,30.6654,30.6719,30.6457,30.6523,19800.0
2013-08-29 15:15:00,46.86,46.92,46.86,46.87,14700.0,30.6523,30.6915,30.6523,30.6588,14700.0
2013-08-29 15:20:00,46.87,46.89,46.83,46.83,15500.0,30.6588,30.6719,30.6327,30.6327,15500.0
2013-08-29 15:25:00,46.83,46.83,46.78,46.81,33300.0,30.6327,30.6327,30.6,30.6196,33300.0
2013-08-29 15:30:00,46.81,46.81,46.75,46.77,41800.0,30.6196,30.6196,30.5803,30.5934,41800.0
2013-08-29 15:35:00,46.78,46.84,46.77,46.81,33500.0,30.6,30.6392,30.5934,30.6196,33500.0
2013-08-29 15:40:00,46.81,46.85,46.8,46.85,20500.0,30.6196,30.6457,30.613,30.6457,20500.0
2013-08-29 15:45:00,46.84,46.86,46.8,46.84,46200.0,30.6392,30.6523,30.613,30.6392,46200.0
2013-08-29 15:50:00,46.83,46.85,46.81,46.83,36900.0,30.6327,30.6457,30.6196,30.6327,36900.0
2013-08-29 15:55:00,46.83,46.84,46.8,46.8,73500.0,30.6327,30.6392,30.613,30.613,73500.0
2013-08-30 09:30:00,46.89,46.98,46.67,46.69,22300.0,30.6719,30.7308,30.528,30.5411,22300.0
2013-08-30 09:35:00,46.74,46.79,46.69,46.79,9800.0,30.5738,30.6065,30.5411,30.6065,9800.0
2013-08-30 09:40:00,46.79,46.83,46.7,46.71,18300.0,30.6065,30.6327,30.5476,30.5542,18300.0
2013-08-30 09:45:00,46.73,46.86,46.72,46.78,13000.0,30.5673,30.6523,30.5607,30.6,13000.0
2013-08-30 09:50:00,46.8,46.8,46.74,46.78,19000.0,30.613,30.613,30.5738,30.6,19000.0
2013-08-30 09:55:00,46.75,46.79,46.72,46.76,16600.0,30.5803,30.6065,30.5607,30.5869,16600.0
2013-08-30 10:00:00,46.76,46.76,46.63,46.64,9300.0,30.5869,30.5869,30.5018,30.5084,9300.0
2013-08-30 10:05:00,46.65,46.66,46.63,46.63,14000.0,30.5149,30.5215,30.5018,30.5018,14000.0
2013-08-30 10:10:00,46.63,46.64,46.59,46.62,13900.0,30.5018,30.5084,30.4757,30.4953,13900.0
2013-08-30 10:15:00,46.63,46.7,46.6,46.69,16900.0,30.5018,30.5476,30.4822,30.5411,16900.0
2013-08-30 10:20:00,46.69,46.73,46.64,46.64,18900.0,30.5411,30.5673,30.5084,30.5084,18900.0
2013-08-30 10:25:00,46.64,46.66,46.6,46.6,9700.0,30.5084,30.5215,30.4822,30.4822,9700.0
2013-08-30 10:30:00,46.6,46.67,46.58,46.66,18500.0,30.4822,30.528,30.4691,30.5215,18500.0
2013-08-30 10:35:00,46.65,46.66,46.59,46.6,11400.0,30.5149,30.5215,30.4757,30.4822,11400.0
2013-08-30 10:40:00,46.61,46.62,46.54,46.54,10100.0,30.4888,30.4953,30.443,30.443,10100.0
2013-08-30 10:45:00,46.55,46.57,46.49,46.56,8000.0,30.4495,30.4626,30.4103,30.456,8000.0
2013-08-30 10:50:00,46.56,46.56,46.48,46.51,8500.0,30.456,30.456,30.4037,30.4233,8500.0
2013-08-30 10:55:00,46.52,46.59,46.52,46.53,12100.0,30.4299,30.4757,30.4299,30.4364,12100.0
2013-08-30 11:00:00,46.52,46.57,46.51,46.57,11500.0,30.4299,30.4626,30.4233,30.4626,11500.0
2013-08-30 11:05:00,46.57,46.59,46.56,46.59,6900.0,30.4626,30.4757,30.456,30.4757,6900.0
2013-08-30 11:10:00,46.6,46.65,46.58,46.65,7200.0,30.4822,30.5149,30.4691,30.5149,7200.0
2013-08-30 11:15:00,46.64,46.64,46.57,46.57,4700.0,30.5084,30.5084,30.4626,30.4626,4700.0
2013-08-30 11:20:00,46.56,46.56,46.53,46.54,5000.0,30.456,30.456,30.4364,30.443,5000.0
2013-08-30 11:25:00,46.54,46.58,46.49,46.49,7900.0,30.443,30.4691,30.4103,30.4103,7900.0
2013-08-30 11:30:00,46.5,46.52,46.48,46.48,5100.0,30.4168,30.4299,30.4037,30.4037,5100.0
2013-08-30 11:35:00,46.47,46.5,46.43,46.45,7200.0,30.3972,30.4168,30.371,30.3841,7200.0
2013-08-30 11:40:00,46.47,46.49,46.41,46.46,4100.0,30.3972,30.4103,30.3579,30.3906,4100.0
2013-08-30 11:45:00,46.46,46.51,46.44,46.48,9700.0,30.3906,30.4233,30.3776,30.4037,9700.0
2013-08-30 11:50:00,46.47,46.48,46.45,46.46,5300.0,30.3972,30.4037,30.3841,30.3906,5300.0
2013-08-30 11:55:00,46.46,46.47,46.41,46.43,7300.0,30.3906,30.3972,30.3579,30.371,7300.0
2013-08-30 12:00:00,46.42,46.47,46.4,46.47,6300.0,30.3645,30.3972,30.3514,30.3972,6300.0
2013-08-30 12:05:00,46.49,46.52,46.48,46.48,5700.0,30.4103,30.4299,30.4037,30.4037,5700.0
2013-08-30 12:10:00,46.47,46.54,46.47,46.52,8300.0,30.3972,30.443,30.3972,30.4299,8300.0
2013-08-30 12:15:00,46.52,46.57,46.51,46.57,5000.0,30.4299,30.4626,30.4233,30.4626,5000.0
2013-08-30 12:20:00,46.57,46.58,46.51,46.54,8500.0,30.4626,30.4691,30.4233,30.443,8500.0
2013-08-30 12:25:00,46.54,46.55,46.51,46.55,2000.0,30.443,30.4495,30.4233,30.4495,2000.0
2013-08-30 12:30:00,46.56,46.56,46.5,46.51,3400.0,30.456,30.456,30.4168,30.4233,3400.0
2013-08-30 12:35:00,46.52,46.52,46.46,46.47,3700.0,30.4299,30.4299,30.3906,30.3972,3700.0
2013-08-30 12:40:00,46.48,46.48,46.46,46.48,3300.0,30.4037,30.4037,30.3906,30.4037,3300.0
2013-08-30 12:45:00,46.48,46.54,46.48,46.53,5400.0,30.4037,30.443,30.4037,30.4364,5400.0
2013-08-30 12:50:00,46.53,46.54,46.52,46.52,5200.0,30.4364,30.443,30.4299,30.4299,5200.0
2013-08-30 12:55:00,46.53,46.55,46.52,46.55,5000.0,30.4364,30.4495,30.4299,30.4495,5000.0
2013-08-30 13:00:00,46.55,46.55,46.45,46.45,12800.0,30.4495,30.4495,30.3841,30.3841,12800.0
2013-08-30 13:05:00,46.45,46.48,46.4,46.4,4600.0,30.3841,30.4037,30.3514,30.3514,4600.0
2013-08-30 13:10:00,46.37,46.54,46.37,46.5,11000.0,30.3318,30.443,30.3318,30.4168,11000.0
2013-08-30 13:15:00,46.51,46.64,46.51,46.59,27700.0,30.4233,30.5084,30.4233,30.4757,27700.0
2013-08-30 13:20:00,46.6,46.61,46.52,46.52,2300.0,30.4822,30.4888,30.4299,30.4299,2300.0
2013-08-30 13:25:00,46.54,46.59,46.54,46.58,3500.0,30.443,30.4757,30.443,30.4691,3500.0
2013-08-30 13:30:00,46.6,46.61,46.58,46.6,5400.0,30.4822,30.4888,30.4691,30.4822,5400.0
2013-08-30 13:35:00,46.59,46.61,46.58,46.6,4100.0,30.4757,30.4888,30.4691,30.4822,4100.0
2013-08-30 13:40:00,46.59,46.63,46.59,46.62,11900.0,30.4757,30.5018,30.4757,30.4953,11900.0
2013-08-30 13:45:00,46.62,46.71,46.62,46.65,6400.0,30.4953,30.5542,30.4953,30.5149,6400.0
2013-08-30 13:50:00,46.65,46.67,46.61,46.63,8300.0,30.5149,30.528,30.4888,30.5018,8300.0
2013-08-30 13:55:00,46.62,46.62,46.59,46.59,24400.0,30.4953,30.4953,30.4757,30.4757,24400.0
2013-08-30 14:00:00,46.6,46.63,46.59,46.63,30400.0,30.4822,30.5018,30.4757,30.5018,30400.0
2013-08-30 14:05:00,46.63,46.65,46.6,46.6,8200.0,30.5018,30.5149,30.4822,30.4822,8200.0
2013-08-30 14:10:00,46.61,46.63,46.6,46.63,13000.0,30.4888,30.5018,30.4822,30.5018,13000.0
2013-08-30 14:15:00,46.63,46.65,46.63,46.65,7800.0,30.5018,30.5149,30.5018,30.5149,7800.0
2013-08-30 14:20:00,46.64,46.67,46.62,46.62,6600.0,30.5084,30.528,30.4953,30.4953,6600.0
2013-08-30 14:25:00,46.63,46.63,46.61,46.61,5800.0,30.5018,30.5018,30.4888,30.4888,5800.0
2013-08-30 14:30:00,46.61,46.71,46.61,46.68,11500.0,30.4888,30.5542,30.4888,30.5345,11500.0
2013-08-30 14:35:00,46.68,46.71,46.68,46.7,5900.0,30.5345,30.5542,30.5345,30.5476,5900.0
2013-08-30 14:40:00,46.7,46.71,46.68,46.71,17900.0,30.5476,30.5542,30.5345,30.5542,17900.0
2013-08-30 14:45:00,46.7,46.73,46.7,46.72,7300.0,30.5476,30.5673,30.5476,30.5607,7300.0
2013-08-30 14:50:00,46.72,46.75,46.7,46.72,9300.0,30.5607,30.5803,30.5476,30.5607,9300.0
2013-08-30 14:55:00,46.71,46.74,46.7,46.7,7100.0,30.5542,30.5738,30.5476,30.5476,7100.0
2013-08-30 15:00:00,46.71,46.75,46.69,46.74,20700.0,30.5542,30.5803,30.5411,30.5738,20700.0
2013-08-30 15:05:00,46.73,46.73,46.69,46.73,23600.0,30.5673,30.5673,30.5411,30.5673,23600.0
2013-08-30 15:10:00,46.73,46.77,46.72,46.76,12000.0,30.5673,30.5934,30.5607,30.5869,12000.0
2013-08-30 15:15:00,46.76,46.78,46.72,46.76,17500.0,30.5869,30.6,30.5607,30.5869,17500.0
2013-08-30 15:20:00,46.75,46.77,46.71,46.73,10900.0,30.5803,30.5934,30.5542,30.5673,10900.0
2013-08-30 15:25:00,46.73,46.75,46.69,46.75,21100.0,30.5673,30.5803,30.5411,30.5803,21100.0
2013-08-30 15:30:00,46.75,46.75,46.7,46.7,20700.0,30.5803,30.5803,30.5476,30.5476,20700.0
2013-08-30 15:35:00,46.7,46.72,46.69,46.71,17600.0,30.5476,30.5607,30.5411,30.5542,17600.0
2013-08-30 15:40:00,46.72,46.72,46.63,46.63,52000.0,30.5607,30.5607,30.5018,30.5018,52000.0
2013-08-30 15:45:00,46.63,46.63,46.57,46.6,45900.0,30.5018,30.5018,30.4626,30.4822,45900.0
2013-08-30 15:50:00,46.59,46.6,46.51,46.52,51400.0,30.4757,30.4822,30.4233,30.4299,51400.0
2013-08-30 15:55:00,46.51,46.7,46.51,46.63,130500.0,30.4233,30.5476,30.4233,30.5018,130500.0
2013-09-03 09:30:00,47.04,47.3,47.03,47.22,47500.0,30.77,30.9401,30.7635,30.8878,47500.0
2013-09-03 09:35:00,47.24,47.5,47.23,47.46,17900.0,30.9009,31.0709,30.8943,31.0448,17900.0
2013-09-03 09:40:00,47.46,47.51,47.4,47.46,15700.0,31.0448,31.0775,31.0055,31.0448,15700.0
2013-09-03 09:45:00,47.47,47.49,47.42,47.42,9000.0,31.0513,31.0644,31.0186,31.0186,9000.0
2013-09-03 09:50:00,47.44,47.45,47.37,47.38,9400.0,31.0317,31.0382,30.9859,30.9924,9400.0
2013-09-03 09:55:00,47.38,47.41,47.33,47.33,12600.0,30.9924,31.0121,30.9597,30.9597,12600.0
2013-09-03 10:00:00,47.34,47.34,47.2,47.29,16100.0,30.9663,30.9663,30.8747,30.9336,16100.0
2013-09-03 10:05:00,47.3,47.3,47.23,47.25,16500.0,30.9401,30.9401,30.8943,30.9074,16500.0
2013-09-03 10:10:00,47.23,47.27,47.21,47.21,15000.0,30.8943,30.9205,30.8812,30.8812,15000.0
2013-09-03 10:15:00,47.21,47.22,47.13,47.17,14500.0,30.8812,30.8878,30.8289,30.8551,14500.0
2013-09-03 10:20:00,47.17,47.17,47.13,47.13,8000.0,30.8551,30.8551,30.8289,30.8289,8000.0
2013-09-03 10:25:00,47.14,47.17,47.1,47.11,25000.0,30.8354,30.8551,30.8093,30.8158,25000.0
2013-09-03 10:30:00,47.11,47.15,47.1,47.15,34000.0,30.8158,30.842,30.8093,30.842,34000.0
2013-09-03 10:35:00,47.15,47.3,47.14,47.3,25200.0,30.842,30.9401,30.8354,30.9401,25200.0
2013-09-03 10:40:00,47.29,47.3,47.27,47.29,11500.0,30.9336,30.9401,30.9205,30.9336,11500.0
2013-09-03 10:45:00,47.29,47.35,47.27,47.28,34200.0,30.9336,30.9728,30.9205,30.927,34200.0
2013-09-03 10:50:00,47.28,47.29,47.23,47.26,17800.0,30.927,30.9336,30.8943,30.9139,17800.0
2013-09-03 10:55:00,47.26,47.28,47.22,47.23,8600.0,30.9139,30.927,30.8878,30.8943,8600.0
2013-09-03 11:00:00,47.22,47.26,47.18,47.2,22200.0,30.8878,30.9139,30.8616,30.8747,22200.0
2013-09-03 11:05:00,47.19,47.22,47.16,47.2,14600.0,30.8681,30.8878,30.8485,30.8747,14600.0
2013-09-03 11:10:00,47.21,47.24,47.2,47.21,6600.0,30.8812,30.9009,30.8747,30.8812,6600.0
2013-09-03 11:15:00,47.21,47.21,47.11,47.12,46200.0,30.8812,30.8812,30.8158,30.8224,46200.0
2013-09-03 11:20:00,47.12,47.13,47.03,47.04,35100.0,30.8224,30.8289,30.7635,30.77,35100.0
2013-09-03 11:25:00,47.05,47.07,46.96,46.97,27200.0,30.7766,30.7897,30.7177,30.7242,27200.0
2013-09-03 11:30:00,46.99,47.02,46.93,46.98,17800.0,30.7373,30.7569,30.6981,30.7308,17800.0
2013-09-03 11:35:00,46.99,47.03,46.95,47.0,15400.0,30.7373,30.7635,30.7112,30.7439,15400.0
2013-09-03 11:40:00,47.03,47.04,47.0,47.01,5300.0,30.7635,30.77,30.7439,30.7504,5300.0
2013-09-03 11:45:00,47.0,47.01,46.94,47.01,11100.0,30.7439,30.7504,30.7046,30.7504,11100.0
2013-09-03 11:50:00,47.01,47.04,46.98,47.03,7200.0,30.7504,30.77,30.7308,30.7635,7200.0
2013-09-03 11:55:00,47.03,47.03,46.91,46.94,14600.0,30.7635,30.7635,30.685,30.7046,14600.0
2013-09-03 12:00:00,46.97,46.98,46.92,46.96,9600.0,30.7242,30.7308,30.6915,30.7177,9600.0
2013-09-03 12:05:00,46.95,47.02,46.93,46.98,10600.0,30.7112,30.7569,30.6981,30.7308,10600.0
2013-09-03 12:10:00,46.98,47.0,46.91,46.93,9100.0,30.7308,30.7439,30.685,30.6981,9100.0
2013-09-03 12:15:00,46.93,46.93,46.81,46.81,5400.0,30.6981,30.6981,30.6196,30.6196,5400.0
2013-09-03 12:20:00,46.81,46.92,46.81,46.89,9800.0,30.6196,30.6915,30.6196,30.6719,9800.0
2013-09-03 12:25:00,46.89,46.94,46.89,46.93,10100.0,30.6719,30.7046,30.6719,30.6981,10100.0
2013-09-03 12:30:00,46.94,46.96,46.87,46.9,13000.0,30.7046,30.7177,30.6588,30.6785,13000.0
2013-09-03 12:35:00,46.89,46.94,46.85,46.94,5000.0,30.6719,30.7046,30.6457,30.7046,5000.0
2013-09-03 12:40:00,46.93,46.94,46.88,46.88,14100.0,30.6981,30.7046,30.6654,30.6654,14100.0
2013-09-03 12:45:00,46.88,46.88,46.78,46.81,17600.0,30.6654,30.6654,30.6,30.6196,17600.0
2013-09-03 12:50:00,46.81,46.86,46.81,46.86,14800.0,30.6196,30.6523,30.6196,30.6523,14800.0
2013-09-03 12:55:00,46.86,46.88,46.83,46.85,13400.0,30.6523,30.6654,30.6327,30.6457,13400.0
2013-09-03 13:00:00,46.85,46.85,46.72,46.72,10400.0,30.6457,30.6457,30.5607,30.5607,10400.0
2013-09-03 13:05:00,46.74,46.78,46.71,46.78,6400.0,30.5738,30.6,30.5542,30.6,6400.0
2013-09-03 13:10:00,46.78,46.78,46.73,46.73,15100.0,30.6,30.6,30.5673,30.5673,15100.0
2013-09-03 13:15:00,46.73,46.73,46.65,46.65,10100.0,30.5673,30.5673,30.5149,30.5149,10100.0
2013-09-03 13:20:00,46.65,46.73,46.62,46.67,11600.0,30.5149,30.5673,30.4953,30.528,11600.0
2013-09-03 13:25:00,46.68,46.72,46.68,46.72,6600.0,30.5345,30.5607,30.5345,30.5607,6600.0
2013-09-03 13:30:00,46.73,46.73,46.66,46.68,7000.0,30.5673,30.5673,30.5215,30.5345,7000.0
2013-09-03 13:35:00,46.69,46.73,46.67,46.68,11800.0,30.5411,30.5673,30.528,30.5345,11800.0
2013-09-03 13:40:00,46.67,46.7,46.67,46.69,13900.0,30.528,30.5476,30.528,30.5411,13900.0
2013-09-03 13:45:00,46.7,46.72,46.68,46.7,34600.0,30.5476,30.5607,30.5345,30.5476,34600.0
2013-09-03 13:50:00,46.7,46.78,46.7,46.76,19400.0,30.5476,30.6,30.5476,30.5869,19400.0
2013-09-03 13:55:00,46.75,46.8,46.75,46.79,25300.0,30.5803,30.613,30.5803,30.6065,25300.0
2013-09-03 14:00:00,46.8,46.83,46.79,46.81,17200.0,30.613,30.6327,30.6065,30.6196,17200.0
2013-09-03 14:05:00,46.81,46.82,46.77,46.79,12600.0,30.6196,30.6261,30.5934,30.6065,12600.0
2013-09-03 14:10:00,46.79,46.83,46.79,46.79,6800.0,30.6065,30.6327,30.6065,30.6065,6800.0
2013-09-03 14:15:00,46.8,46.82,46.79,46.79,11400.0,30.613,30.6261,30.6065,30.6065,11400.0
2013-09-03 14:20:00,46.78,46.78,46.67,46.71,9800.0,30.6,30.6,30.528,30.5542,9800.0
2013-09-03 14:25:00,46.71,46.72,46.64,46.71,13500.0,30.5542,30.5607,30.5084,30.5542,13500.0
2013-09-03 14:30:00,46.71,46.75,46.7,46.73,8600.0,30.5542,30.5803,30.5476,30.5673,8600.0
2013-09-03 14:35:00,46.72,46.72,46.64,46.68,15200.0,30.5607,30.5607,30.5084,30.5345,15200.0
2013-09-03 14:40:00,46.67,46.69,46.64,46.65,15500.0,30.528,30.5411,30.5084,30.5149,15500.0
2013-09-03 14:45:00,46.65,46.7,46.62,46.67,17000.0,30.5149,30.5476,30.4953,30.528,17000.0
2013-09-03 14:50:00,46.67,46.72,46.62,46.7,19400.0,30.528,30.5607,30.4953,30.5476,19400.0
2013-09-03 14:55:00,46.7,46.8,46.7,46.8,12400.0,30.5476,30.613,30.5476,30.613,12400.0
2013-09-03 15:00:00,46.8,46.87,46.8,46.87,15300.0,30.613,30.6588,30.613,30.6588,15300.0
2013-09-03 15:05:00,46.87,46.93,46.86,46.9,18700.0,30.6588,30.6981,30.6523,30.6785,18700.0
2013-09-03 15:10:00,46.89,46.95,46.89,46.93,24200.0,30.6719,30.7112,30.6719,30.6981,24200.0
2013-09-03 15:15:00,46.94,46.99,46.93,46.93,20300.0,30.7046,30.7373,30.6981,30.6981,20300.0
2013-09-03 15:20:00,46.93,46.95,46.88,46.88,15700.0,30.6981,30.7112,30.6654,30.6654,15700.0
2013-09-03 15:25:00,46.88,46.9,46.84,46.87,13500.0,30.6654,30.6785,30.6392,30.6588,13500.0
2013-09-03 15:30:00,46.87,46.92,46.86,46.89,32300.0,30.6588,30.6915,30.6523,30.6719,32300.0
2013-09-03 15:35:00,46.89,46.93,46.87,46.93,29800.0,30.6719,30.6981,30.6588,30.6981,29800.0
2013-09-03 15:40:00,46.93,46.95,46.9,46.95,37700.0,30.6981,30.7112,30.6785,30.7112,37700.0
2013-09-03 15:45:00,46.95,46.96,46.8,46.84,48200.0,30.7112,30.7177,30.613,30.6392,48200.0
2013-09-03 15:50:00,46.84,46.88,46.83,46.88,42600.0,30.6392,30.6654,30.6327,30.6654,42600.0
2013-09-03 15:55:00,46.88,46.91,46.83,46.91,113000.0,30.6654,30.685,30.6327,30.685,113000.0
2013-09-04 09:30:00,46.93,47.19,46.9,46.93,36500.0,30.6981,30.8681,30.6785,30.6981,36500.0
2013-09-04 09:35:00,46.91,46.94,46.83,46.83,18200.0,30.685,30.7046,30.6327,30.6327,18200.0
2013-09-04 09:40:00,46.86,46.9,46.74,46.85,39700.0,30.6523,30.6785,30.5738,30.6457,39700.0
2013-09-04 09:45:00,46.85,47.13,46.85,47.12,20600.0,30.6457,30.8289,30.6457,30.8224,20600.0
2013-09-04 09:50:00,47.13,47.31,47.13,47.23,21100.0,30.8289,30.9466,30.8289,30.8943,21100.0
2013-09-04 09:55:00,47.22,47.3,47.22,47.26,28500.0,30.8878,30.9401,30.8878,30.9139,28500.0
2013-09-04 10:00:00,47.25,47.27,47.19,47.22,58400.0,30.9074,30.9205,30.8681,30.8878,58400.0
2013-09-04 10:05:00,47.23,47.28,47.23,47.24,21900.0,30.8943,30.927,30.8943,30.9009,21900.0
2013-09-04 10:10:00,47.23,47.29,47.2,47.24,48500.0,30.8943,30.9336,30.8747,30.9009,48500.0
2013-09-04 10:15:00,47.23,47.27,47.22,47.24,15300.0,30.8943,30.9205,30.8878,30.9009,15300.0
2013-09-04 10:20:00,47.25,47.26,47.19,47.22,17500.0,30.9074,30.9139,30.8681,30.8878,17500.0
2013-09-04 10:25:00,47.23,47.26,47.2,47.25,33900.0,30.8943,30.9139,30.8747,30.9074,33900.0
2013-09-04 10:30:00,47.25,47.28,47.24,47.26,22300.0,30.9074,30.927,30.9009,30.9139,22300.0
2013-09-04 10:35:00,47.26,47.31,47.24,47.31,11300.0,30.9139,30.9466,30.9009,30.9466,11300.0
2013-09-04 10:40:00,47.32,47.33,47.3,47.32,8100.0,30.9532,30.9597,30.9401,30.9532,8100.0
2013-09-04 10:45:00,47.31,47.33,47.26,47.3,43300.0,30.9466,30.9597,30.9139,30.9401,43300.0
2013-09-04 10:50:00,47.31,47.38,47.31,47.32,23900.0,30.9466,30.9924,30.9466,30.9532,23900.0
2013-09-04 10:55:00,47.32,47.34,47.28,47.3,22100.0,30.9532,30.9663,30.927,30.9401,22100.0
2013-09-04 11:00:00,47.31,47.4,47.3,47.39,28400.0,30.9466,31.0055,30.9401,30.999,28400.0
2013-09-04 11:05:00,47.39,47.46,47.38,47.45,10100.0,30.999,31.0448,30.9924,31.0382,10100.0
2013-09-04 11:10:00,47.45,47.46,47.42,47.43,8300.0,31.0382,31.0448,31.0186,31.0251,8300.0
2013-09-04 11:15:00,47.44,47.45,47.38,47.38,10600.0,31.0317,31.0382,30.9924,30.9924,10600.0
2013-09-04 11:20:00,47.38,47.38,47.3,47.31,27100.0,30.9924,30.9924,30.9401,30.9466,27100.0
2013-09-04 11:25:00,47.31,47.32,47.28,47.3,9300.0,30.9466,30.9532,30.927,30.9401,9300.0
2013-09-04 11:30:00,47.31,47.35,47.31,47.33,20100.0,30.9466,30.9728,30.9466,30.9597,20100.0
2013-09-04 11:35:00,47.33,47.36,47.32,47.36,10400.0,30.9597,30.9793,30.9532,30.9793,10400.0
2013-09-04 11:40:00,47.36,47.41,47.36,47.38,8900.0,30.9793,31.0121,30.9793,30.9924,8900.0
2013-09-04 11:45:00,47.39,47.43,47.38,47.41,17000.0,30.999,31.0251,30.9924,31.0121,17000.0
2013-09-04 11:50:00,47.41,47.55,47.41,47.54,21400.0,31.0121,31.1036,31.0121,31.0971,21400.0
2013-09-04 11:55:00,47.54,47.57,47.46,47.47,28400.0,31.0971,31.1167,31.0448,31.0513,28400.0
2013-09-04 12:00:00,47.49,47.5,47.44,47.44,7400.0,31.0644,31.0709,31.0317,31.0317,7400.0
2013-09-04 12:05:00,47.43,47.45,47.41,47.43,15500.0,31.0251,31.0382,31.0121,31.0251,15500.0
2013-09-04 12:10:00,47.45,47.5,47.43,47.44,13800.0,31.0382,31.0709,31.0251,31.0317,13800.0
2013-09-04 12:15:00,47.44,47.44,47.41,47.41,8900.0,31.0317,31.0317,31.0121,31.0121,8900.0
2013-09-04 12:20:00,47.4,47.4,47.36,47.38,21000.0,31.0055,31.0055,30.9793,30.9924,21000.0
2013-09-04 12:25:00,47.38,47.44,47.38,47.43,9500.0,30.9924,31.0317,30.9924,31.0251,9500.0
2013-09-04 12:30:00,47.42,47.42,47.38,47.39,13000.0,31.0186,31.0186,30.9924,30.999,13000.0
2013-09-04 12:35:00,47.38,47.44,47.38,47.44,6700.0,30.9924,31.0317,30.9924,31.0317,6700.0
2013-09-04 12:40:00,47.45,47.45,47.41,47.41,6100.0,31.0382,31.0382,31.0121,31.0121,6100.0
2013-09-04 12:45:00,47.42,47.5,47.42,47.49,11100.0,31.0186,31.0709,31.0186,31.0644,11100.0
2013-09-04 12:50:00,47.49,47.52,47.48,47.5,12000.0,31.0644,31.084,31.0578,31.0709,12000.0
2013-09-04 12:55:00,47.5,47.5,47.47,47.49,17100.0,31.0709,31.0709,31.0513,31.0644,17100.0
2013-09-04 13:00:00,47.5,47.52,47.48,47.51,12200.0,31.0709,31.084,31.0578,31.0775,12200.0
2013-09-04 13:05:00,47.51,47.57,47.51,47.55,25200.0,31.0775,31.1167,31.0775,31.1036,25200.0
2013-09-04 13:10:00,47.55,47.57,47.54,47.57,12800.0,31.1036,31.1167,31.0971,31.1167,12800.0
2013-09-04 13:15:00,47.57,47.69,47.57,47.69,45600.0,31.1167,31.1952,31.1167,31.1952,45600.0
2013-09-04 13:20:00,47.67,47.7,47.67,47.68,10700.0,31.1821,31.2018,31.1821,31.1887,10700.0
2013-09-04 13:25:00,47.68,47.76,47.68,47.75,31700.0,31.1887,31.241,31.1887,31.2345,31700.0
2013-09-04 13:30:00,47.76,47.76,47.67,47.68,14000.0,31.241,31.241,31.1821,31.1887,14000.0
2013-09-04 13:35:00,47.69,47.7,47.66,47.68,17500.0,31.1952,31.2018,31.1756,31.1887,17500.0
2013-09-04 13:40:00,47.68,47.69,47.66,47.68,16300.0,31.1887,31.1952,31.1756,31.1887,16300.0
2013-09-04 13:45:00,47.68,47.69,47.67,47.68,20700.0,31.1887,31.1952,31.1821,31.1887,20700.0
2013-09-04 13:50:00,47.69,47.69,47.66,47.68,30700.0,31.1952,31.1952,31.1756,31.1887,30700.0
2013-09-04 13:55:00,47.67,47.68,47.67,47.68,13500.0,31.1821,31.1887,31.1821,31.1887,13500.0
2013-09-04 14:00:00,47.68,47.73,47.67,47.73,43300.0,31.1887,31.2214,31.1821,31.2214,43300.0
2013-09-04 14:05:00,47.74,47.74,47.67,47.68,18300.0,31.2279,31.2279,31.1821,31.1887,18300.0
2013-09-04 14:10:00,47.68,47.71,47.67,47.71,27000.0,31.1887,31.2083,31.1821,31.2083,27000.0
2013-09-04 14:15:00,47.71,47.74,47.7,47.72,21900.0,31.2083,31.2279,31.2018,31.2148,21900.0
2013-09-04 14:20:00,47.72,47.77,47.7,47.76,36400.0,31.2148,31.2475,31.2018,31.241,36400.0
2013-09-04 14:25:00,47.76,47.83,47.76,47.8,67100.0,31.241,31.2868,31.241,31.2672,67100.0
2013-09-04 14:30:00,47.8,47.8,47.77,47.78,22000.0,31.2672,31.2672,31.2475,31.2541,22000.0
2013-09-04 14:35:00,47.78,47.79,47.76,47.78,22900.0,31.2541,31.2606,31.241,31.2541,22900.0
2013-09-04 14:40:00,47.78,47.78,47.77,47.77,15900.0,31.2541,31.2541,31.2475,31.2475,15900.0
2013-09-04 14:45:00,47.78,47.82,47.77,47.82,26200.0,31.2541,31.2802,31.2475,31.2802,26200.0
2013-09-04 14:50:00,47.82,47.89,47.82,47.88,46700.0,31.2802,31.326,31.2802,31.3195,46700.0
2013-09-04 14:55:00,47.87,47.94,47.87,47.92,44100.0,31.313,31.3587,31.313,31.3457,44100.0
2013-09-04 15:00:00,47.92,47.94,47.89,47.91,54300.0,31.3457,31.3587,31.326,31.3391,54300.0
2013-09-04 15:05:00,47.91,47.95,47.89,47.95,61900.0,31.3391,31.3653,31.326,31.3653,61900.0
2013-09-04 15:10:00,47.95,47.96,47.93,47.94,33800.0,31.3653,31.3718,31.3522,31.3587,33800.0
2013-09-04 15:15:00,47.94,47.96,47.92,47.96,36100.0,31.3587,31.3718,31.3457,31.3718,36100.0
2013-09-04 15:20:00,47.95,47.96,47.87,47.9,60800.0,31.3653,31.3718,31.313,31.3326,60800.0
2013-09-04 15:25:00,47.91,47.95,47.9,47.94,47600.0,31.3391,31.3653,31.3326,31.3587,47600.0
2013-09-04 15:30:00,47.94,47.95,47.9,47.95,73500.0,31.3587,31.3653,31.3326,31.3653,73500.0
2013-09-04 15:35:00,47.94,47.95,47.82,47.84,43100.0,31.3587,31.3653,31.2802,31.2933,43100.0
2013-09-04 15:40:00,47.83,47.88,47.82,47.85,47500.0,31.2868,31.3195,31.2802,31.2999,47500.0
2013-09-04 15:45:00,47.86,47.91,47.83,47.9,60200.0,31.3064,31.3391,31.2868,31.3326,60200.0
2013-09-04 15:50:00,47.9,47.91,47.87,47.87,41000.0,31.3326,31.3391,31.313,31.313,41000.0
2013-09-04 15:55:00,47.88,47.9,47.86,47.88,110400.0,31.3195,31.3326,31.3064,31.3195,110400.0
2013-09-05 09:30:00,47.82,47.86,47.71,47.83,26900.0,31.2802,31.3064,31.2083,31.2868,26900.0
2013-09-05 09:35:00,47.86,47.94,47.8,47.87,21600.0,31.3064,31.3587,31.2672,31.313,21600.0
2013-09-05 09:40:00,47.87,47.95,47.85,47.92,29600.0,31.313,31.3653,31.2999,31.3457,29600.0
2013-09-05 09:45:00,47.91,48.08,47.91,48.05,32400.0,31.3391,31.4503,31.3391,31.4307,32400.0
2013-09-05 09:50:00,48.04,48.06,47.98,48.06,16400.0,31.4242,31.4372,31.3849,31.4372,16400.0
2013-09-05 09:55:00,48.06,48.08,47.98,48.03,14000.0,31.4372,31.4503,31.3849,31.4176,14000.0
2013-09-05 10:00:00,48.04,48.09,47.94,47.95,25800.0,31.4242,31.4569,31.3587,31.3653,25800.0
2013-09-05 10:05:00,47.96,48.01,47.93,47.94,22500.0,31.3718,31.4045,31.3522,31.3587,22500.0
2013-09-05 10:10:00,47.93,48.02,47.92,47.99,16000.0,31.3522,31.4111,31.3457,31.3914,16000.0
2013-09-05 10:15:00,48.02,48.09,48.02,48.06,19400.0,31.4111,31.4569,31.4111,31.4372,19400.0
2013-09-05 10:20:00,48.05,48.05,47.91,47.94,27600.0,31.4307,31.4307,31.3391,31.3587,27600.0
2013-09-05 10:25:00,47.95,47.97,47.9,47.9,30800.0,31.3653,31.3784,31.3326,31.3326,30800.0
2013-09-05 10:30:00,47.91,47.96,47.83,47.84,10000.0,31.3391,31.3718,31.2868,31.2933,10000.0
2013-09-05 10:35:00,47.87,47.9,47.87,47.9,5200.0,31.313,31.3326,31.313,31.3326,5200.0
2013-09-05 10:40:00,47.91,47.91,47.77,47.79,41400.0,31.3391,31.3391,31.2475,31.2606,41400.0
2013-09-05 10:45:00,47.79,47.8,47.63,47.68,41300.0,31.2606,31.2672,31.156,31.1887,41300.0
2013-09-05 10:50:00,47.68,47.71,47.65,47.66,19500.0,31.1887,31.2083,31.169,31.1756,19500.0
2013-09-05 10:55:00,47.67,47.72,47.58,47.59,18000.0,31.1821,31.2148,31.1233,31.1298,18000.0
2013-09-05 11:00:00,47.6,47.69,47.6,47.69,9900.0,31.1363,31.1952,31.1363,31.1952,9900.0
2013-09-05 11:05:00,47.69,47.75,47.68,47.75,9800.0,31.1952,31.2345,31.1887,31.2345,9800.0
2013-09-05 11:10:00,47.76,47.83,47.74,47.8,12200.0,31.241,31.2868,31.2279,31.2672,12200.0
2013-09-05 11:15:00,47.79,47.82,47.77,47.78,9700.0,31.2606,31.2802,31.2475,31.2541,9700.0
2013-09-05 11:20:00,47.8,47.8,47.75,47.76,6600.0,31.2672,31.2672,31.2345,31.241,6600.0
2013-09-05 11:25:00,47.77,47.83,47.77,47.83,7600.0,31.2475,31.2868,31.2475,31.2868,7600.0
2013-09-05 11:30:00,47.83,47.89,47.83,47.89,14900.0,31.2868,31.326,31.2868,31.326,14900.0
2013-09-05 11:35:00,47.9,47.91,47.86,47.87,5100.0,31.3326,31.3391,31.3064,31.313,5100.0
2013-09-05 11:40:00,47.89,47.93,47.88,47.9,4900.0,31.326,31.3522,31.3195,31.3326,4900.0
2013-09-05 11:45:00,47.91,47.92,47.85,47.85,14200.0,31.3391,31.3457,31.2999,31.2999,14200.0
2013-09-05 11:50:00,47.84,47.86,47.83,47.86,3800.0,31.2933,31.3064,31.2868,31.3064,3800.0
2013-09-05 11:55:00,47.85,47.86,47.83,47.84,12300.0,31.2999,31.3064,31.2868,31.2933,12300.0
2013-09-05 12:00:00,47.85,47.86,47.84,47.85,11600.0,31.2999,31.3064,31.2933,31.2999,11600.0
2013-09-05 12:05:00,47.85,47.85,47.81,47.81,9600.0,31.2999,31.2999,31.2737,31.2737,9600.0
2013-09-05 12:10:00,47.81,47.85,47.79,47.84,3800.0,31.2737,31.2999,31.2606,31.2933,3800.0
2013-09-05 12:15:00,47.84,47.84,47.79,47.8,10100.0,31.2933,31.2933,31.2606,31.2672,10100.0
2013-09-05 12:20:00,47.81,47.86,47.81,47.84,10000.0,31.2737,31.3064,31.2737,31.2933,10000.0
2013-09-05 12:25:00,47.82,47.83,47.79,47.81,7600.0,31.2802,31.2868,31.2606,31.2737,7600.0
2013-09-05 12:30:00,47.8,47.82,47.76,47.76,7800.0,31.2672,31.2802,31.241,31.241,7800.0
2013-09-05 12:35:00,47.78,47.78,47.72,47.76,12900.0,31.2541,31.2541,31.2148,31.241,12900.0
2013-09-05 12:40:00,47.77,47.84,47.77,47.83,4800.0,31.2475,31.2933,31.2475,31.2868,4800.0
2013-09-05 12:45:00,47.83,47.87,47.83,47.87,4200.0,31.2868,31.313,31.2868,31.313,4200.0
2013-09-05 12:50:00,47.86,47.89,47.86,47.89,4600.0,31.3064,31.326,31.3064,31.326,4600.0
2013-09-05 12:55:00,47.89,47.89,47.87,47.87,10600.0,31.326,31.326,31.313,31.313,10600.0
2013-09-05 13:00:00,47.88,47.88,47.83,47.87,9900.0,31.3195,31.3195,31.2868,31.313,9900.0
2013-09-05 13:05:00,47.87,47.89,47.82,47.83,6300.0,31.313,31.326,31.2802,31.2868,6300.0
2013-09-05 13:10:00,47.83,47.84,47.8,47.84,4800.0,31.2868,31.2933,31.2672,31.2933,4800.0
2013-09-05 13:15:00,47.85,47.86,47.84,47.84,4100.0,31.2999,31.3064,31.2933,31.2933,4100.0
2013-09-05 13:20:00,47.84,47.89,47.84,47.88,3900.0,31.2933,31.326,31.2933,31.3195,3900.0
2013-09-05 13:25:00,47.88,47.89,47.84,47.87,9800.0,31.3195,31.326,31.2933,31.313,9800.0
2013-09-05 13:30:00,47.88,47.9,47.83,47.83,6000.0,31.3195,31.3326,31.2868,31.2868,6000.0
2013-09-05 13:35:00,47.83,47.86,47.82,47.85,4700.0,31.2868,31.3064,31.2802,31.2999,4700.0
2013-09-05 13:40:00,47.86,47.89,47.85,47.89,6700.0,31.3064,31.326,31.2999,31.326,6700.0
2013-09-05 13:45:00,47.89,47.89,47.85,47.85,12200.0,31.326,31.326,31.2999,31.2999,12200.0
2013-09-05 13:50:00,47.84,47.85,47.8,47.8,8600.0,31.2933,31.2999,31.2672,31.2672,8600.0
2013-09-05 13:55:00,47.8,47.85,47.75,47.75,30000.0,31.2672,31.2999,31.2345,31.2345,30000.0
2013-09-05 14:00:00,47.75,47.79,47.7,47.79,13800.0,31.2345,31.2606,31.2018,31.2606,13800.0
2013-09-05 14:05:00,47.79,47.81,47.77,47.81,11100.0,31.2606,31.2737,31.2475,31.2737,11100.0
2013-09-05 14:10:00,47.8,47.82,47.79,47.82,5800.0,31.2672,31.2802,31.2606,31.2802,5800.0
2013-09-05 14:15:00,47.82,47.83,47.8,47.82,9700.0,31.2802,31.2868,31.2672,31.2802,9700.0
2013-09-05 14:20:00,47.82,47.84,47.81,47.83,8000.0,31.2802,31.2933,31.2737,31.2868,8000.0
2013-09-05 14:25:00,47.83,47.85,47.8,47.84,26300.0,31.2868,31.2999,31.2672,31.2933,26300.0
2013-09-05 14:30:00,47.83,47.86,47.83,47.83,10900.0,31.2868,31.3064,31.2868,31.2868,10900.0
2013-09-05 14:35:00,47.84,47.84,47.83,47.83,7100.0,31.2933,31.2933,31.2868,31.2868,7100.0
2013-09-05 14:40:00,47.82,47.85,47.8,47.82,11300.0,31.2802,31.2999,31.2672,31.2802,11300.0
2013-09-05 14:45:00,47.81,47.82,47.79,47.81,12600.0,31.2737,31.2802,31.2606,31.2737,12600.0
2013-09-05 14:50:00,47.8,47.82,47.76,47.82,24300.0,31.2672,31.2802,31.241,31.2802,24300.0
2013-09-05 14:55:00,47.82,47.82,47.73,47.75,11200.0,31.2802,31.2802,31.2214,31.2345,11200.0
2013-09-05 15:00:00,47.76,47.81,47.76,47.8,10400.0,31.241,31.2737,31.241,31.2672,10400.0
2013-09-05 15:05:00,47.79,47.81,47.77,47.77,11300.0,31.2606,31.2737,31.2475,31.2475,11300.0
2013-09-05 15:10:00,47.77,47.77,47.73,47.75,21000.0,31.2475,31.2475,31.2214,31.2345,21000.0
2013-09-05 15:15:00,47.75,47.75,47.73,47.73,15600.0,31.2345,31.2345,31.2214,31.2214,15600.0
2013-09-05 15:20:00,47.73,47.74,47.71,47.72,9800.0,31.2214,31.2279,31.2083,31.2148,9800.0
2013-09-05 15:25:00,47.72,47.73,47.7,47.71,15800.0,31.2148,31.2214,31.2018,31.2083,15800.0
2013-09-05 15:30:00,47.72,47.75,47.71,47.72,25700.0,31.2148,31.2345,31.2083,31.2148,25700.0
2013-09-05 15:35:00,47.72,47.72,47.68,47.7,29400.0,31.2148,31.2148,31.1887,31.2018,29400.0
2013-09-05 15:40:00,47.69,47.73,47.69,47.73,23100.0,31.1952,31.2214,31.1952,31.2214,23100.0
2013-09-05 15:45:00,47.72,47.73,47.68,47.71,51200.0,31.2148,31.2214,31.1887,31.2083,51200.0
2013-09-05 15:50:00,47.71,47.71,47.66,47.66,43800.0,31.2083,31.2083,31.1756,31.1756,43800.0
2013-09-05 15:55:00,47.66,47.7,47.66,47.69,76000.0,31.1756,31.2018,31.1756,31.1952,76000.0
2013-09-06 09:30:00,47.71,47.71,47.48,47.62,39900.0,31.2083,31.2083,31.0578,31.1494,39900.0
2013-09-06 09:35:00,47.64,47.67,47.51,47.52,31400.0,31.1625,31.1821,31.0775,31.084,31400.0
2013-09-06 09:40:00,47.52,47.53,47.34,47.39,26200.0,31.084,31.0906,30.9663,30.999,26200.0
2013-09-06 09:45:00,47.39,47.39,47.13,47.37,35300.0,30.999,30.999,30.8289,30.9859,35300.0
2013-09-06 09:50:00,47.39,47.49,47.38,47.49,15500.0,30.999,31.0644,30.9924,31.0644,15500.0
2013-09-06 09:55:00,47.49,47.49,47.4,47.43,14400.0,31.0644,31.0644,31.0055,31.0251,14400.0
2013-09-06 10:00:00,47.4,47.4,47.13,47.15,12900.0,31.0055,31.0055,30.8289,30.842,12900.0
2013-09-06 10:05:00,47.17,47.37,47.17,47.35,10200.0,30.8551,30.9859,30.8551,30.9728,10200.0
2013-09-06 10:10:00,47.35,47.38,47.29,47.32,11400.0,30.9728,30.9924,30.9336,30.9532,11400.0
2013-09-06 10:15:00,47.32,47.45,47.32,47.4,10400.0,30.9532,31.0382,30.9532,31.0055,10400.0
2013-09-06 10:20:00,47.39,47.45,47.36,47.38,6200.0,30.999,31.0382,30.9793,30.9924,6200.0
2013-09-06 10:25:00,47.38,47.48,47.34,47.44,7100.0,30.9924,31.0578,30.9663,31.0317,7100.0
2013-09-06 10:30:00,47.44,47.51,47.43,47.45,12300.0,31.0317,31.0775,31.0251,31.0382,12300.0
2013-09-06 10:35:00,47.46,47.49,47.41,47.41,5900.0,31.0448,31.0644,31.0121,31.0121,5900.0
2013-09-06 10:40:00,47.42,47.55,47.42,47.52,19100.0,31.0186,31.1036,31.0186,31.084,19100.0
2013-09-06 10:45:00,47.54,47.6,47.53,47.55,7600.0,31.0971,31.1363,31.0906,31.1036,7600.0
2013-09-06 10:50:00,47.55,47.58,47.49,47.51,7100.0,31.1036,31.1233,31.0644,31.0775,7100.0
2013-09-06 10:55:00,47.53,47.62,47.52,47.56,32600.0,31.0906,31.1494,31.084,31.1102,32600.0
2013-09-06 11:00:00,47.57,47.66,47.57,47.63,7000.0,31.1167,31.1756,31.1167,31.156,7000.0
2013-09-06 11:05:00,47.65,47.72,47.64,47.65,7100.0,31.169,31.2148,31.1625,31.169,7100.0
2013-09-06 11:10:00,47.67,47.69,47.64,47.66,10900.0,31.1821,31.1952,31.1625,31.1756,10900.0
2013-09-06 11:15:00,47.67,47.69,47.57,47.58,10900.0,31.1821,31.1952,31.1167,31.1233,10900.0
2013-09-06 11:20:00,47.58,47.64,47.57,47.6,7900.0,31.1233,31.1625,31.1167,31.1363,7900.0
2013-09-06 11:25:00,47.61,47.68,47.61,47.67,5600.0,31.1429,31.1887,31.1429,31.1821,5600.0
2013-09-06 11:30:00,47.67,47.73,47.65,47.71,9000.0,31.1821,31.2214,31.169,31.2083,9000.0
2013-09-06 11:35:00,47.74,47.74,47.66,47.68,10200.0,31.2279,31.2279,31.1756,31.1887,10200.0
2013-09-06 11:40:00,47.67,47.72,47.65,47.66,15500.0,31.1821,31.2148,31.169,31.1756,15500.0
2013-09-06 11:45:00,47.66,47.73,47.66,47.73,7500.0,31.1756,31.2214,31.1756,31.2214,7500.0
2013-09-06 11:50:00,47.73,47.73,47.67,47.67,10400.0,31.2214,31.2214,31.1821,31.1821,10400.0
2013-09-06 11:55:00,47.67,47.68,47.63,47.67,14000.0,31.1821,31.1887,31.156,31.1821,14000.0
2013-09-06 12:00:00,47.67,47.67,47.62,47.62,10200.0,31.1821,31.1821,31.1494,31.1494,10200.0
2013-09-06 12:05:00,47.61,47.62,47.6,47.61,6300.0,31.1429,31.1494,31.1363,31.1429,6300.0
2013-09-06 12:10:00,47.62,47.63,47.58,47.59,16200.0,31.1494,31.156,31.1233,31.1298,16200.0
2013-09-06 12:15:00,47.58,47.63,47.58,47.62,10300.0,31.1233,31.156,31.1233,31.1494,10300.0
2013-09-06 12:20:00,47.63,47.63,47.57,47.58,9000.0,31.156,31.156,31.1167,31.1233,9000.0
2013-09-06 12:25:00,47.58,47.64,47.58,47.63,4600.0,31.1233,31.1625,31.1233,31.156,4600.0
2013-09-06 12:30:00,47.63,47.65,47.6,47.62,8700.0,31.156,31.169,31.1363,31.1494,8700.0
2013-09-06 12:35:00,47.63,47.63,47.53,47.53,7500.0,31.156,31.156,31.0906,31.0906,7500.0
2013-09-06 12:40:00,47.52,47.54,47.51,47.54,8300.0,31.084,31.0971,31.0775,31.0971,8300.0
2013-09-06 12:45:00,47.55,47.55,47.54,47.55,7200.0,31.1036,31.1036,31.0971,31.1036,7200.0
2013-09-06 12:50:00,47.56,47.58,47.54,47.58,6200.0,31.1102,31.1233,31.0971,31.1233,6200.0
2013-09-06 12:55:00,47.59,47.64,47.59,47.61,5000.0,31.1298,31.1625,31.1298,31.1429,5000.0
2013-09-06 13:00:00,47.62,47.67,47.62,47.63,10700.0,31.1494,31.1821,31.1494,31.156,10700.0
2013-09-06 13:05:00,47.63,47.66,47.62,47.63,10400.0,31.156,31.1756,31.1494,31.156,10400.0
2013-09-06 13:10:00,47.64,47.64,47.6,47.6,7200.0,31.1625,31.1625,31.1363,31.1363,7200.0
2013-09-06 13:15:00,47.6,47.63,47.57,47.62,19400.0,31.1363,31.156,31.1167,31.1494,19400.0
2013-09-06 13:20:00,47.63,47.64,47.59,47.6,17800.0,31.156,31.1625,31.1298,31.1363,17800.0
2013-09-06 13:25:00,47.6,47.62,47.58,47.6,24200.0,31.1363,31.1494,31.1233,31.1363,24200.0
2013-09-06 13:30:00,47.59,47.62,47.59,47.62,21300.0,31.1298,31.1494,31.1298,31.1494,21300.0
2013-09-06 13:35:00,47.61,47.61,47.59,47.61,11700.0,31.1429,31.1429,31.1298,31.1429,11700.0
2013-09-06 13:40:00,47.61,47.63,47.59,47.62,18400.0,31.1429,31.156,31.1298,31.1494,18400.0
2013-09-06 13:45:00,47.62,47.67,47.6,47.65,32000.0,31.1494,31.1821,31.1363,31.169,32000.0
2013-09-06 13:50:00,47.65,47.69,47.65,47.67,31300.0,31.169,31.1952,31.169,31.1821,31300.0
2013-09-06 13:55:00,47.68,47.68,47.65,47.66,10900.0,31.1887,31.1887,31.169,31.1756,10900.0
2013-09-06 14:00:00,47.67,47.7,47.65,47.65,20900.0,31.1821,31.2018,31.169,31.169,20900.0
2013-09-06 14:05:00,47.64,47.7,47.64,47.67,19200.0,31.1625,31.2018,31.1625,31.1821,19200.0
2013-09-06 14:10:00,47.66,47.69,47.63,47.64,10900.0,31.1756,31.1952,31.156,31.1625,10900.0
2013-09-06 14:15:00,47.64,47.68,47.62,47.68,4300.0,31.1625,31.1887,31.1494,31.1887,4300.0
2013-09-06 14:20:00,47.68,47.72,47.68,47.72,8600.0,31.1887,31.2148,31.1887,31.2148,8600.0
2013-09-06 14:25:00,47.73,47.74,47.69,47.72,12800.0,31.2214,31.2279,31.1952,31.2148,12800.0
2013-09-06 14:30:00,47.73,47.79,47.73,47.73,11500.0,31.2214,31.2606,31.2214,31.2214,11500.0
2013-09-06 14:35:00,47.73,47.78,47.7,47.7,20200.0,31.2214,31.2541,31.2018,31.2018,20200.0
2013-09-06 14:40:00,47.7,47.72,47.65,47.7,20600.0,31.2018,31.2148,31.169,31.2018,20600.0
2013-09-06 14:45:00,47.7,47.7,47.65,47.69,14400.0,31.2018,31.2018,31.169,31.1952,14400.0
2013-09-06 14:50:00,47.69,47.73,47.68,47.72,8400.0,31.1952,31.2214,31.1887,31.2148,8400.0
2013-09-06 14:55:00,47.71,47.73,47.64,47.67,12500.0,31.2083,31.2214,31.1625,31.1821,12500.0
2013-09-06 15:00:00,47.66,47.69,47.65,47.69,9000.0,31.1756,31.1952,31.169,31.1952,9000.0
2013-09-06 15:05:00,47.69,47.7,47.56,47.6,26800.0,31.1952,31.2018,31.1102,31.1363,26800.0
2013-09-06 15:10:00,47.6,47.61,47.53,47.57,18800.0,31.1363,31.1429,31.0906,31.1167,18800.0
2013-09-06 15:15:00,47.57,47.63,47.57,47.62,15300.0,31.1167,31.156,31.1167,31.1494,15300.0
2013-09-06 15:20:00,47.64,47.65,47.59,47.59,12100.0,31.1625,31.169,31.1298,31.1298,12100.0
2013-09-06 15:25:00,47.58,47.63,47.58,47.63,12300.0,31.1233,31.156,31.1233,31.156,12300.0
2013-09-06 15:30:00,47.62,47.62,47.56,47.59,16200.0,31.1494,31.1494,31.1102,31.1298,16200.0
2013-09-06 15:35:00,47.59,47.59,47.53,47.59,21900.0,31.1298,31.1298,31.0906,31.1298,21900.0
2013-09-06 15:40:00,47.6,47.61,47.55,47.55,24200.0,31.1363,31.1429,31.1036,31.1036,24200.0
2013-09-06 15:45:00,47.54,47.56,47.47,47.47,44900.0,31.0971,31.1102,31.0513,31.0513,44900.0
2013-09-06 15:50:00,47.47,47.56,47.46,47.56,23000.0,31.0513,31.1102,31.0448,31.1102,23000.0
2013-09-06 15:55:00,47.56,47.57,47.41,47.42,89000.0,31.1102,31.1167,31.0121,31.0186,89000.0
2013-09-09 09:30:00,47.46,47.59,47.29,47.5,43700.0,31.0448,31.1298,30.9336,31.0709,43700.0
2013-09-09 09:35:00,47.5,47.6,47.5,47.58,31600.0,31.0709,31.1363,31.0709,31.1233,31600.0
2013-09-09 09:40:00,47.59,47.68,47.56,47.6,20500.0,31.1298,31.1887,31.1102,31.1363,20500.0
2013-09-09 09:45:00,47.61,47.68,47.59,47.65,20300.0,31.1429,31.1887,31.1298,31.169,20300.0
2013-09-09 09:50:00,47.64,47.82,47.62,47.82,43600.0,31.1625,31.2802,31.1494,31.2802,43600.0
2013-09-09 09:55:00,47.83,47.91,47.79,47.86,47800.0,31.2868,31.3391,31.2606,31.3064,47800.0
2013-09-09 10:00:00,47.87,47.9,47.76,47.76,44600.0,31.313,31.3326,31.241,31.241,44600.0
2013-09-09 10:05:00,47.77,47.82,47.74,47.76,12200.0,31.2475,31.2802,31.2279,31.241,12200.0
2013-09-09 10:10:00,47.75,47.79,47.72,47.74,17500.0,31.2345,31.2606,31.2148,31.2279,17500.0
2013-09-09 10:15:00,47.76,47.84,47.76,47.78,22100.0,31.241,31.2933,31.241,31.2541,22100.0
2013-09-09 10:20:00,47.79,47.8,47.74,47.75,32200.0,31.2606,31.2672,31.2279,31.2345,32200.0
2013-09-09 10:25:00,47.76,47.77,47.71,47.71,12100.0,31.241,31.2475,31.2083,31.2083,12100.0
2013-09-09 10:30:00,47.7,47.77,47.7,47.75,11700.0,31.2018,31.2475,31.2018,31.2345,11700.0
2013-09-09 10:35:00,47.77,47.77,47.71,47.73,12000.0,31.2475,31.2475,31.2083,31.2214,12000.0
2013-09-09 10:40:00,47.72,47.76,47.71,47.75,9800.0,31.2148,31.241,31.2083,31.2345,9800.0
2013-09-09 10:45:00,47.76,47.77,47.7,47.75,22900.0,31.241,31.2475,31.2018,31.2345,22900.0
2013-09-09 10:50:00,47.74,47.75,47.67,47.67,10500.0,31.2279,31.2345,31.1821,31.1821,10500.0
2013-09-09 10:55:00,47.67,47.73,47.67,47.73,15100.0,31.1821,31.2214,31.1821,31.2214,15100.0
2013-09-09 11:00:00,47.73,47.76,47.69,47.73,36700.0,31.2214,31.241,31.1952,31.2214,36700.0
2013-09-09 11:05:00,47.71,47.75,47.69,47.69,19100.0,31.2083,31.2345,31.1952,31.1952,19100.0
2013-09-09 11:10:00,47.71,47.73,47.71,47.72,8500.0,31.2083,31.2214,31.2083,31.2148,8500.0
2013-09-09 11:15:00,47.73,47.74,47.66,47.69,27100.0,31.2214,31.2279,31.1756,31.1952,27100.0
2013-09-09 11:20:00,47.69,47.7,47.67,47.68,8700.0,31.1952,31.2018,31.1821,31.1887,8700.0
2013-09-09 11:25:00,47.69,47.72,47.67,47.71,23000.0,31.1952,31.2148,31.1821,31.2083,23000.0
2013-09-09 11:30:00,47.71,47.8,47.71,47.8,36100.0,31.2083,31.2672,31.2083,31.2672,36100.0
2013-09-09 11:35:00,47.79,47.83,47.74,47.79,46900.0,31.2606,31.2868,31.2279,31.2606,46900.0
2013-09-09 11:40:00,47.8,47.85,47.8,47.84,11500.0,31.2672,31.2999,31.2672,31.2933,11500.0
2013-09-09 11:45:00,47.84,47.87,47.81,47.81,30000.0,31.2933,31.313,31.2737,31.2737,30000.0
2013-09-09 11:50:00,47.81,47.84,47.8,47.8,19200.0,31.2737,31.2933,31.2672,31.2672,19200.0
2013-09-09 11:55:00,47.8,47.83,47.79,47.8,26900.0,31.2672,31.2868,31.2606,31.2672,26900.0
2013-09-09 12:00:00,47.81,47.82,47.77,47.8,55400.0,31.2737,31.2802,31.2475,31.2672,55400.0
2013-09-09 12:05:00,47.79,47.82,47.77,47.79,18900.0,31.2606,31.2802,31.2475,31.2606,18900.0
2013-09-09 12:10:00,47.79,47.82,47.77,47.8,37400.0,31.2606,31.2802,31.2475,31.2672,37400.0
2013-09-09 12:15:00,47.8,47.81,47.77,47.8,14000.0,31.2672,31.2737,31.2475,31.2672,14000.0
2013-09-09 12:20:00,47.79,47.81,47.78,47.78,7500.0,31.2606,31.2737,31.2541,31.2541,7500.0
2013-09-09 12:25:00,47.8,47.82,47.78,47.81,9300.0,31.2672,31.2802,31.2541,31.2737,9300.0
2013-09-09 12:30:00,47.8,47.82,47.78,47.8,9300.0,31.2672,31.2802,31.2541,31.2672,9300.0
2013-09-09 12:35:00,47.81,47.83,47.79,47.82,7200.0,31.2737,31.2868,31.2606,31.2802,7200.0
2013-09-09 12:40:00,47.81,47.85,47.81,47.85,5500.0,31.2737,31.2999,31.2737,31.2999,5500.0
2013-09-09 12:45:00,47.84,47.89,47.82,47.88,17800.0,31.2933,31.326,31.2802,31.3195,17800.0
2013-09-09 12:50:00,47.89,47.95,47.88,47.94,39000.0,31.326,31.3653,31.3195,31.3587,39000.0
2013-09-09 12:55:00,47.95,48.01,47.95,47.98,37700.0,31.3653,31.4045,31.3653,31.3849,37700.0
2013-09-09 13:00:00,47.98,47.98,47.92,47.94,7600.0,31.3849,31.3849,31.3457,31.3587,7600.0
2013-09-09 13:05:00,47.94,47.95,47.87,47.87,9200.0,31.3587,31.3653,31.313,31.313,9200.0
2013-09-09 13:10:00,47.87,47.9,47.87,47.9,6900.0,31.313,31.3326,31.313,31.3326,6900.0
2013-09-09 13:15:00,47.89,47.92,47.89,47.89,8400.0,31.326,31.3457,31.326,31.326,8400.0
2013-09-09 13:20:00,47.89,47.93,47.89,47.93,9100.0,31.326,31.3522,31.326,31.3522,9100.0
2013-09-09 13:25:00,47.93,47.93,47.89,47.91,7500.0,31.3522,31.3522,31.326,31.3391,7500.0
2013-09-09 13:30:00,47.93,47.98,47.93,47.93,9100.0,31.3522,31.3849,31.3522,31.3522,9100.0
2013-09-09 13:35:00,47.94,47.95,47.92,47.94,8100.0,31.3587,31.3653,31.3457,31.3587,8100.0
2013-09-09 13:40:00,47.94,47.97,47.93,47.95,8000.0,31.3587,31.3784,31.3522,31.3653,8000.0
2013-09-09 13:45:00,47.95,47.98,47.93,47.96,9000.0,31.3653,31.3849,31.3522,31.3718,9000.0
2013-09-09 13:50:00,47.97,47.99,47.95,47.97,6500.0,31.3784,31.3914,31.3653,31.3784,6500.0
2013-09-09 13:55:00,47.97,48.05,47.97,48.03,18000.0,31.3784,31.4307,31.3784,31.4176,18000.0
2013-09-09 14:00:00,48.02,48.03,47.97,47.97,25800.0,31.4111,31.4176,31.3784,31.3784,25800.0
2013-09-09 14:05:00,47.97,48.0,47.96,47.96,7100.0,31.3784,31.398,31.3718,31.3718,7100.0
2013-09-09 14:10:00,47.96,47.99,47.93,47.93,19800.0,31.3718,31.3914,31.3522,31.3522,19800.0
2013-09-09 14:15:00,47.93,48.02,47.93,48.01,16400.0,31.3522,31.4111,31.3522,31.4045,16400.0
2013-09-09 14:20:00,48.01,48.04,48.01,48.02,11600.0,31.4045,31.4242,31.4045,31.4111,11600.0
2013-09-09 14:25:00,48.02,48.02,47.98,48.0,7900.0,31.4111,31.4111,31.3849,31.398,7900.0
2013-09-09 14:30:00,48.0,48.02,47.98,47.98,15000.0,31.398,31.4111,31.3849,31.3849,15000.0
2013-09-09 14:35:00,47.98,48.0,47.95,47.95,13800.0,31.3849,31.398,31.3653,31.3653,13800.0
2013-09-09 14:40:00,47.96,48.02,47.94,48.01,10500.0,31.3718,31.4111,31.3587,31.4045,10500.0
2013-09-09 14:45:00,48.01,48.01,47.97,47.98,12600.0,31.4045,31.4045,31.3784,31.3849,12600.0
2013-09-09 14:50:00,47.99,48.01,47.98,47.98,8500.0,31.3914,31.4045,31.3849,31.3849,8500.0
2013-09-09 14:55:00,47.99,48.02,47.99,47.99,10600.0,31.3914,31.4111,31.3914,31.3914,10600.0
2013-09-09 15:00:00,47.99,48.04,47.99,48.01,23400.0,31.3914,31.4242,31.3914,31.4045,23400.0
2013-09-09 15:05:00,48.01,48.03,47.97,47.99,23900.0,31.4045,31.4176,31.3784,31.3914,23900.0
2013-09-09 15:10:00,47.98,48.01,47.96,48.0,12400.0,31.3849,31.4045,31.3718,31.398,12400.0
2013-09-09 15:15:00,47.99,48.03,47.99,47.99,15300.0,31.3914,31.4176,31.3914,31.3914,15300.0
2013-09-09 15:20:00,47.99,47.99,47.9,47.9,25500.0,31.3914,31.3914,31.3326,31.3326,25500.0
2013-09-09 15:25:00,47.9,47.93,47.89,47.91,11100.0,31.3326,31.3522,31.326,31.3391,11100.0
2013-09-09 15:30:00,47.92,47.96,47.91,47.92,22400.0,31.3457,31.3718,31.3391,31.3457,22400.0
2013-09-09 15:35:00,47.92,47.93,47.89,47.91,12800.0,31.3457,31.3522,31.326,31.3391,12800.0
2013-09-09 15:40:00,47.91,47.95,47.9,47.94,22600.0,31.3391,31.3653,31.3326,31.3587,22600.0
2013-09-09 15:45:00,47.94,47.99,47.93,47.98,32200.0,31.3587,31.3914,31.3522,31.3849,32200.0
2013-09-09 15:50:00,47.98,47.98,47.95,47.97,37000.0,31.3849,31.3849,31.3653,31.3784,37000.0
2013-09-09 15:55:00,47.98,47.98,47.9,47.95,80300.0,31.3849,31.3849,31.3326,31.3653,80300.0
2013-09-10 09:30:00,48.04,48.43,48.04,48.42,57600.0,31.4242,31.6793,31.4242,31.6727,57600.0
2013-09-10 09:35:00,48.44,48.46,48.37,48.41,31000.0,31.6858,31.6989,31.64,31.6662,31000.0
2013-09-10 09:40:00,48.4,48.42,48.36,48.4,36000.0,31.6596,31.6727,31.6335,31.6596,36000.0
2013-09-10 09:45:00,48.39,48.4,48.31,48.34,27900.0,31.6531,31.6596,31.6008,31.6204,27900.0
2013-09-10 09:50:00,48.35,48.45,48.34,48.38,20600.0,31.6269,31.6923,31.6204,31.6466,20600.0
2013-09-10 09:55:00,48.39,48.48,48.37,48.38,17600.0,31.6531,31.712,31.64,31.6466,17600.0
2013-09-10 10:00:00,48.38,48.43,48.3,48.38,45600.0,31.6466,31.6793,31.5942,31.6466,45600.0
2013-09-10 10:05:00,48.37,48.39,48.32,48.35,50400.0,31.64,31.6531,31.6073,31.6269,50400.0
2013-09-10 10:10:00,48.35,48.4,48.3,48.4,18500.0,31.6269,31.6596,31.5942,31.6596,18500.0
2013-09-10 10:15:00,48.4,48.4,48.31,48.33,17200.0,31.6596,31.6596,31.6008,31.6139,17200.0
2013-09-10 10:20:00,48.34,48.42,48.34,48.36,19900.0,31.6204,31.6727,31.6204,31.6335,19900.0
2013-09-10 10:25:00,48.36,48.43,48.35,48.43,33100.0,31.6335,31.6793,31.6269,31.6793,33100.0
2013-09-10 10:30:00,48.43,48.49,48.42,48.42,25900.0,31.6793,31.7185,31.6727,31.6727,25900.0
2013-09-10 10:35:00,48.42,48.45,48.42,48.44,14200.0,31.6727,31.6923,31.6727,31.6858,14200.0
2013-09-10 10:40:00,48.45,48.54,48.44,48.5,68400.0,31.6923,31.7512,31.6858,31.7251,68400.0
2013-09-10 10:45:00,48.5,48.54,48.48,48.49,30300.0,31.7251,31.7512,31.712,31.7185,30300.0
2013-09-10 10:50:00,48.5,48.5,48.42,48.45,26000.0,31.7251,31.7251,31.6727,31.6923,26000.0
2013-09-10 10:55:00,48.45,48.45,48.32,48.32,22500.0,31.6923,31.6923,31.6073,31.6073,22500.0
2013-09-10 11:00:00,48.33,48.39,48.33,48.36,16100.0,31.6139,31.6531,31.6139,31.6335,16100.0
2013-09-10 11:05:00,48.36,48.42,48.36,48.41,12800.0,31.6335,31.6727,31.6335,31.6662,12800.0
2013-09-10 11:10:00,48.4,48.42,48.32,48.36,13500.0,31.6596,31.6727,31.6073,31.6335,13500.0
2013-09-10 11:15:00,48.37,48.41,48.36,48.41,12200.0,31.64,31.6662,31.6335,31.6662,12200.0
2013-09-10 11:20:00,48.41,48.43,48.39,48.42,10500.0,31.6662,31.6793,31.6531,31.6727,10500.0
2013-09-10 11:25:00,48.42,48.43,48.35,48.36,11700.0,31.6727,31.6793,31.6269,31.6335,11700.0
2013-09-10 11:30:00,48.35,48.38,48.27,48.28,16600.0,31.6269,31.6466,31.5746,31.5811,16600.0
2013-09-10 11:35:00,48.28,48.37,48.28,48.37,8400.0,31.5811,31.64,31.5811,31.64,8400.0
2013-09-10 11:40:00,48.36,48.37,48.24,48.24,15300.0,31.6335,31.64,31.555,31.555,15300.0
2013-09-10 11:45:00,48.24,48.27,48.21,48.25,8700.0,31.555,31.5746,31.5354,31.5615,8700.0
2013-09-10 11:50:00,48.26,48.33,48.25,48.3,17400.0,31.5681,31.6139,31.5615,31.5942,17400.0
2013-09-10 11:55:00,48.29,48.29,48.19,48.22,19400.0,31.5877,31.5877,31.5223,31.5419,19400.0
2013-09-10 12:00:00,48.23,48.28,48.23,48.25,9700.0,31.5484,31.5811,31.5484,31.5615,9700.0
2013-09-10 12:05:00,48.25,48.3,48.25,48.29,9600.0,31.5615,31.5942,31.5615,31.5877,9600.0
2013-09-10 12:10:00,48.29,48.33,48.29,48.33,6100.0,31.5877,31.6139,31.5877,31.6139,6100.0
2013-09-10 12:15:00,48.34,48.37,48.32,48.36,8700.0,31.6204,31.64,31.6073,31.6335,8700.0
2013-09-10 12:20:00,48.37,48.38,48.32,48.32,8400.0,31.64,31.6466,31.6073,31.6073,8400.0
2013-09-10 12:25:00,48.32,48.36,48.32,48.34,6200.0,31.6073,31.6335,31.6073,31.6204,6200.0
2013-09-10 12:30:00,48.33,48.36,48.33,48.36,2100.0,31.6139,31.6335,31.6139,31.6335,2100.0
2013-09-10 12:35:00,48.36,48.42,48.36,48.41,11300.0,31.6335,31.6727,31.6335,31.6662,11300.0
2013-09-10 12:40:00,48.41,48.45,48.41,48.44,16800.0,31.6662,31.6923,31.6662,31.6858,16800.0
2013-09-10 12:45:00,48.44,48.49,48.43,48.46,41700.0,31.6858,31.7185,31.6793,31.6989,41700.0
2013-09-10 12:50:00,48.46,48.55,48.46,48.55,11000.0,31.6989,31.7578,31.6989,31.7578,11000.0
2013-09-10 12:55:00,48.55,48.62,48.54,48.59,42800.0,31.7578,31.8035,31.7512,31.7839,42800.0
2013-09-10 13:00:00,48.59,48.61,48.56,48.6,8000.0,31.7839,31.797,31.7643,31.7905,8000.0
2013-09-10 13:05:00,48.6,48.62,48.58,48.59,15800.0,31.7905,31.8035,31.7774,31.7839,15800.0
2013-09-10 13:10:00,48.6,48.63,48.58,48.6,17500.0,31.7905,31.8101,31.7774,31.7905,17500.0
2013-09-10 13:15:00,48.6,48.62,48.58,48.62,11600.0,31.7905,31.8035,31.7774,31.8035,11600.0
2013-09-10 13:20:00,48.61,48.66,48.58,48.65,20100.0,31.797,31.8297,31.7774,31.8232,20100.0
2013-09-10 13:25:00,48.65,48.67,48.61,48.66,31500.0,31.8232,31.8363,31.797,31.8297,31500.0
2013-09-10 13:30:00,48.66,48.66,48.56,48.59,18700.0,31.8297,31.8297,31.7643,31.7839,18700.0
2013-09-10 13:35:00,48.59,48.61,48.56,48.6,11400.0,31.7839,31.797,31.7643,31.7905,11400.0
2013-09-10 13:40:00,48.6,48.62,48.59,48.61,15100.0,31.7905,31.8035,31.7839,31.797,15100.0
2013-09-10 13:45:00,48.61,48.64,48.6,48.62,19300.0,31.797,31.8166,31.7905,31.8035,19300.0
2013-09-10 13:50:00,48.61,48.65,48.61,48.62,15200.0,31.797,31.8232,31.797,31.8035,15200.0
2013-09-10 13:55:00,48.61,48.63,48.59,48.59,13900.0,31.797,31.8101,31.7839,31.7839,13900.0
2013-09-10 14:00:00,48.59,48.62,48.58,48.58,12200.0,31.7839,31.8035,31.7774,31.7774,12200.0
2013-09-10 14:05:00,48.57,48.61,48.54,48.54,17400.0,31.7708,31.797,31.7512,31.7512,17400.0
2013-09-10 14:10:00,48.53,48.55,48.52,48.54,10000.0,31.7447,31.7578,31.7381,31.7512,10000.0
2013-09-10 14:15:00,48.53,48.54,48.49,48.51,12500.0,31.7447,31.7512,31.7185,31.7316,12500.0
2013-09-10 14:20:00,48.51,48.54,48.51,48.51,10100.0,31.7316,31.7512,31.7316,31.7316,10100.0
2013-09-10 14:25:00,48.52,48.53,48.5,48.53,12500.0,31.7381,31.7447,31.7251,31.7447,12500.0
2013-09-10 14:30:00,48.53,48.53,48.46,48.48,21800.0,31.7447,31.7447,31.6989,31.712,21800.0
2013-09-10 14:35:00,48.48,48.51,48.46,48.49,32100.0,31.712,31.7316,31.6989,31.7185,32100.0
2013-09-10 14:40:00,48.49,48.54,48.48,48.53,11700.0,31.7185,31.7512,31.712,31.7447,11700.0
2013-09-10 14:45:00,48.52,48.54,48.5,48.51,28500.0,31.7381,31.7512,31.7251,31.7316,28500.0
2013-09-10 14:50:00,48.5,48.51,48.46,48.48,11100.0,31.7251,31.7316,31.6989,31.712,11100.0
2013-09-10 14:55:00,48.48,48.55,48.48,48.53,7000.0,31.712,31.7578,31.712,31.7447,7000.0
2013-09-10 15:00:00,48.53,48.55,48.53,48.53,13300.0,31.7447,31.7578,31.7447,31.7447,13300.0
2013-09-10 15:05:00,48.54,48.57,48.49,48.49,22200.0,31.7512,31.7708,31.7185,31.7185,22200.0
2013-09-10 15:10:00,48.5,48.51,48.46,48.47,21200.0,31.7251,31.7316,31.6989,31.7054,21200.0
2013-09-10 15:15:00,48.47,48.51,48.47,48.5,22800.0,31.7054,31.7316,31.7054,31.7251,22800.0
2013-09-10 15:20:00,48.5,48.52,48.5,48.5,6800.0,31.7251,31.7381,31.7251,31.7251,6800.0
2013-09-10 15:25:00,48.5,48.53,48.5,48.5,14300.0,31.7251,31.7447,31.7251,31.7251,14300.0
2013-09-10 15:30:00,48.5,48.53,48.5,48.53,19200.0,31.7251,31.7447,31.7251,31.7447,19200.0
2013-09-10 15:35:00,48.53,48.54,48.5,48.53,43600.0,31.7447,31.7512,31.7251,31.7447,43600.0
2013-09-10 15:40:00,48.53,48.54,48.51,48.52,23400.0,31.7447,31.7512,31.7316,31.7381,23400.0
2013-09-10 15:45:00,48.51,48.53,48.49,48.52,81700.0,31.7316,31.7447,31.7185,31.7381,81700.0
2013-09-10 15:50:00,48.53,48.54,48.5,48.5,32200.0,31.7447,31.7512,31.7251,31.7251,32200.0
2013-09-10 15:55:00,48.51,48.57,48.51,48.56,90100.0,31.7316,31.7708,31.7316,31.7643,90100.0
2013-09-11 09:30:00,48.6,48.66,48.45,48.45,121000.0,31.7905,31.8297,31.6923,31.6923,121000.0
2013-09-11 09:35:00,48.45,48.58,48.45,48.52,80100.0,31.6923,31.7774,31.6923,31.7381,80100.0
2013-09-11 09:40:00,48.54,48.55,48.36,48.38,10000.0,31.7512,31.7578,31.6335,31.6466,10000.0
2013-09-11 09:45:00,48.39,48.46,48.35,48.36,69500.0,31.6531,31.6989,31.6269,31.6335,69500.0
2013-09-11 09:50:00,48.35,48.37,48.26,48.33,15100.0,31.6269,31.64,31.5681,31.6139,15100.0
2013-09-11 09:55:00,48.32,48.32,48.22,48.31,13200.0,31.6073,31.6073,31.5419,31.6008,13200.0
2013-09-11 10:00:00,48.3,48.51,48.3,48.45,14100.0,31.5942,31.7316,31.5942,31.6923,14100.0
2013-09-11 10:05:00,48.45,48.54,48.45,48.51,14700.0,31.6923,31.7512,31.6923,31.7316,14700.0
2013-09-11 10:10:00,48.5,48.53,48.44,48.49,7200.0,31.7251,31.7447,31.6858,31.7185,7200.0
2013-09-11 10:15:00,48.44,48.52,48.41,48.5,8800.0,31.6858,31.7381,31.6662,31.7251,8800.0
2013-09-11 10:20:00,48.5,48.5,48.4,48.41,5500.0,31.7251,31.7251,31.6596,31.6662,5500.0
2013-09-11 10:25:00,48.43,48.47,48.43,48.45,3000.0,31.6793,31.7054,31.6793,31.6923,3000.0
2013-09-11 10:30:00,48.45,48.54,48.44,48.54,10200.0,31.6923,31.7512,31.6858,31.7512,10200.0
2013-09-11 10:35:00,48.53,48.57,48.52,48.53,18700.0,31.7447,31.7708,31.7381,31.7447,18700.0
2013-09-11 10:40:00,48.53,48.59,48.53,48.54,5100.0,31.7447,31.7839,31.7447,31.7512,5100.0
2013-09-11 10:45:00,48.54,48.55,48.51,48.55,14400.0,31.7512,31.7578,31.7316,31.7578,14400.0
2013-09-11 10:50:00,48.55,48.63,48.55,48.6,14500.0,31.7578,31.8101,31.7578,31.7905,14500.0
2013-09-11 10:55:00,48.6,48.66,48.59,48.63,12000.0,31.7905,31.8297,31.7839,31.8101,12000.0
2013-09-11 11:00:00,48.63,48.69,48.63,48.69,4600.0,31.8101,31.8493,31.8101,31.8493,4600.0
2013-09-11 11:05:00,48.7,48.75,48.69,48.72,24600.0,31.8559,31.8886,31.8493,31.869,24600.0
2013-09-11 11:10:00,48.72,48.74,48.72,48.73,3200.0,31.869,31.882,31.869,31.8755,3200.0
2013-09-11 11:15:00,48.72,48.72,48.65,48.66,6500.0,31.869,31.869,31.8232,31.8297,6500.0
2013-09-11 11:20:00,48.66,48.73,48.66,48.72,19900.0,31.8297,31.8755,31.8297,31.869,19900.0
2013-09-11 11:25:00,48.72,48.76,48.7,48.73,25800.0,31.869,31.8951,31.8559,31.8755,25800.0
2013-09-11 11:30:00,48.74,48.83,48.74,48.83,20900.0,31.882,31.9409,31.882,31.9409,20900.0
2013-09-11 11:35:00,48.83,48.92,48.83,48.86,17700.0,31.9409,31.9998,31.9409,31.9605,17700.0
2013-09-11 11:40:00,48.86,48.87,48.83,48.84,8600.0,31.9605,31.9671,31.9409,31.9475,8600.0
2013-09-11 11:45:00,48.85,48.85,48.8,48.82,10600.0,31.954,31.954,31.9213,31.9344,10600.0
2013-09-11 11:50:00,48.82,48.85,48.78,48.79,11300.0,31.9344,31.954,31.9082,31.9147,11300.0
2013-09-11 11:55:00,48.79,48.82,48.79,48.81,4500.0,31.9147,31.9344,31.9147,31.9278,4500.0
2013-09-11 12:00:00,48.82,48.82,48.77,48.78,12400.0,31.9344,31.9344,31.9017,31.9082,12400.0
2013-09-11 12:05:00,48.8,48.81,48.78,48.78,6400.0,31.9213,31.9278,31.9082,31.9082,6400.0
2013-09-11 12:10:00,48.78,48.8,48.77,48.8,9800.0,31.9082,31.9213,31.9017,31.9213,9800.0
2013-09-11 12:15:00,48.8,48.81,48.79,48.8,54800.0,31.9213,31.9278,31.9147,31.9213,54800.0
2013-09-11 12:20:00,48.81,48.87,48.8,48.85,56200.0,31.9278,31.9671,31.9213,31.954,56200.0
2013-09-11 12:25:00,48.86,48.89,48.83,48.89,6600.0,31.9605,31.9802,31.9409,31.9802,6600.0
2013-09-11 12:30:00,48.9,48.91,48.86,48.86,4700.0,31.9867,31.9932,31.9605,31.9605,4700.0
2013-09-11 12:35:00,48.85,48.88,48.83,48.86,9600.0,31.954,31.9736,31.9409,31.9605,9600.0
2013-09-11 12:40:00,48.87,48.9,48.87,48.9,15900.0,31.9671,31.9867,31.9671,31.9867,15900.0
2013-09-11 12:45:00,48.91,48.95,48.9,48.94,19200.0,31.9932,32.0194,31.9867,32.0129,19200.0
2013-09-11 12:50:00,48.95,48.95,48.9,48.91,7300.0,32.0194,32.0194,31.9867,31.9932,7300.0
2013-09-11 12:55:00,48.91,48.97,48.91,48.95,13300.0,31.9932,32.0325,31.9932,32.0194,13300.0
2013-09-11 13:00:00,48.96,49.0,48.96,48.98,30900.0,32.0259,32.0521,32.0259,32.039,30900.0
2013-09-11 13:05:00,48.97,49.0,48.97,49.0,9900.0,32.0325,32.0521,32.0325,32.0521,9900.0
2013-09-11 13:10:00,49.0,49.02,48.99,48.99,39000.0,32.0521,32.0652,32.0456,32.0456,39000.0
2013-09-11 13:15:00,48.99,49.01,48.99,49.0,11900.0,32.0456,32.0587,32.0456,32.0521,11900.0
2013-09-11 13:20:00,49.0,49.0,48.96,48.96,19900.0,32.0521,32.0521,32.0259,32.0259,19900.0
2013-09-11 13:25:00,48.96,48.98,48.96,48.98,3600.0,32.0259,32.039,32.0259,32.039,3600.0
2013-09-11 13:30:00,48.99,49.02,48.98,48.99,26600.0,32.0456,32.0652,32.039,32.0456,26600.0
2013-09-11 13:35:00,48.97,49.0,48.97,48.97,10900.0,32.0325,32.0521,32.0325,32.0325,10900.0
2013-09-11 13:40:00,48.98,49.01,48.98,48.99,6800.0,32.039,32.0587,32.039,32.0456,6800.0
2013-09-11 13:45:00,48.99,49.0,48.98,48.98,9400.0,32.0456,32.0521,32.039,32.039,9400.0
2013-09-11 13:50:00,48.99,49.0,48.98,48.99,16600.0,32.0456,32.0521,32.039,32.0456,16600.0
2013-09-11 13:55:00,49.0,49.01,48.98,49.0,3900.0,32.0521,32.0587,32.039,32.0521,3900.0
2013-09-11 14:00:00,49.0,49.02,48.97,48.98,10400.0,32.0521,32.0652,32.0325,32.039,10400.0
2013-09-11 14:05:00,48.97,48.98,48.96,48.98,4000.0,32.0325,32.039,32.0259,32.039,4000.0
2013-09-11 14:10:00,48.98,48.99,48.92,48.92,12000.0,32.039,32.0456,31.9998,31.9998,12000.0
2013-09-11 14:15:00,48.92,48.94,48.89,48.94,10600.0,31.9998,32.0129,31.9802,32.0129,10600.0
2013-09-11 14:20:00,48.94,48.94,48.86,48.87,20900.0,32.0129,32.0129,31.9605,31.9671,20900.0
2013-09-11 14:25:00,48.87,48.93,48.87,48.92,4500.0,31.9671,32.0063,31.9671,31.9998,4500.0
2013-09-11 14:30:00,48.92,48.94,48.88,48.88,6200.0,31.9998,32.0129,31.9736,31.9736,6200.0
2013-09-11 14:35:00,48.89,48.91,48.85,48.86,10200.0,31.9802,31.9932,31.954,31.9605,10200.0
2013-09-11 14:40:00,48.88,48.89,48.84,48.89,13200.0,31.9736,31.9802,31.9475,31.9802,13200.0
2013-09-11 14:45:00,48.89,48.91,48.89,48.9,9900.0,31.9802,31.9932,31.9802,31.9867,9900.0
2013-09-11 14:50:00,48.92,48.94,48.87,48.91,6600.0,31.9998,32.0129,31.9671,31.9932,6600.0
2013-09-11 14:55:00,48.92,48.93,48.84,48.87,10600.0,31.9998,32.0063,31.9475,31.9671,10600.0
2013-09-11 15:00:00,48.88,48.9,48.83,48.89,14000.0,31.9736,31.9867,31.9409,31.9802,14000.0
2013-09-11 15:05:00,48.89,48.9,48.83,48.83,19900.0,31.9802,31.9867,31.9409,31.9409,19900.0
2013-09-11 15:10:00,48.83,48.88,48.83,48.86,20700.0,31.9409,31.9736,31.9409,31.9605,20700.0
2013-09-11 15:15:00,48.85,48.88,48.81,48.85,14100.0,31.954,31.9736,31.9278,31.954,14100.0
2013-09-11 15:20:00,48.85,48.9,48.83,48.88,23400.0,31.954,31.9867,31.9409,31.9736,23400.0
2013-09-11 15:25:00,48.89,48.92,48.87,48.88,18000.0,31.9802,31.9998,31.9671,31.9736,18000.0
2013-09-11 15:30:00,48.88,48.92,48.87,48.87,30600.0,31.9736,31.9998,31.9671,31.9671,30600.0
2013-09-11 15:35:00,48.87,48.92,48.86,48.91,24700.0,31.9671,31.9998,31.9605,31.9932,24700.0
2013-09-11 15:40:00,48.92,48.92,48.87,48.91,24300.0,31.9998,31.9998,31.9671,31.9932,24300.0
2013-09-11 15:45:00,48.9,48.91,48.85,48.87,48000.0,31.9867,31.9932,31.954,31.9671,48000.0
2013-09-11 15:50:00,48.87,48.92,48.86,48.91,99100.0,31.9671,31.9998,31.9605,31.9932,99100.0
2013-09-11 15:55:00,48.91,48.98,48.91,48.96,133800.0,31.9932,32.039,31.9932,32.0259,133800.0
2013-09-12 09:30:00,48.9,48.94,48.73,48.83,28000.0,31.9867,32.0129,31.8755,31.9409,28000.0
2013-09-12 09:35:00,48.81,48.81,48.65,48.69,13500.0,31.9278,31.9278,31.8232,31.8493,13500.0
2013-09-12 09:40:00,48.69,48.72,48.63,48.7,14800.0,31.8493,31.869,31.8101,31.8559,14800.0
2013-09-12 09:45:00,48.72,48.78,48.7,48.7,9100.0,31.869,31.9082,31.8559,31.8559,9100.0
2013-09-12 09:50:00,48.73,48.76,48.67,48.76,25300.0,31.8755,31.8951,31.8363,31.8951,25300.0
2013-09-12 09:55:00,48.76,48.78,48.72,48.75,10100.0,31.8951,31.9082,31.869,31.8886,10100.0
2013-09-12 10:00:00,48.75,48.8,48.72,48.78,21800.0,31.8886,31.9213,31.869,31.9082,21800.0
2013-09-12 10:05:00,48.77,48.79,48.72,48.75,49700.0,31.9017,31.9147,31.869,31.8886,49700.0
2013-09-12 10:10:00,48.74,48.74,48.67,48.67,9100.0,31.882,31.882,31.8363,31.8363,9100.0
2013-09-12 10:15:00,48.67,48.67,48.61,48.62,16300.0,31.8363,31.8363,31.797,31.8035,16300.0
2013-09-12 10:20:00,48.63,48.64,48.59,48.63,12000.0,31.8101,31.8166,31.7839,31.8101,12000.0
2013-09-12 10:25:00,48.64,48.73,48.64,48.73,12500.0,31.8166,31.8755,31.8166,31.8755,12500.0
2013-09-12 10:30:00,48.73,48.74,48.68,48.7,11300.0,31.8755,31.882,31.8428,31.8559,11300.0
2013-09-12 10:35:00,48.69,48.69,48.65,48.66,11000.0,31.8493,31.8493,31.8232,31.8297,11000.0
2013-09-12 10:40:00,48.67,48.72,48.67,48.68,6900.0,31.8363,31.869,31.8363,31.8428,6900.0
2013-09-12 10:45:00,48.68,48.71,48.64,48.69,14400.0,31.8428,31.8624,31.8166,31.8493,14400.0
2013-09-12 10:50:00,48.68,48.74,48.67,48.74,15300.0,31.8428,31.882,31.8363,31.882,15300.0
2013-09-12 10:55:00,48.73,48.74,48.69,48.7,6400.0,31.8755,31.882,31.8493,31.8559,6400.0
2013-09-12 11:00:00,48.69,48.74,48.68,48.72,11800.0,31.8493,31.882,31.8428,31.869,11800.0
2013-09-12 11:05:00,48.71,48.72,48.65,48.66,14300.0,31.8624,31.869,31.8232,31.8297,14300.0
2013-09-12 11:10:00,48.64,48.65,48.6,48.6,18000.0,31.8166,31.8232,31.7905,31.7905,18000.0
2013-09-12 11:15:00,48.61,48.63,48.6,48.61,20000.0,31.797,31.8101,31.7905,31.797,20000.0
2013-09-12 11:20:00,48.62,48.64,48.6,48.64,7400.0,31.8035,31.8166,31.7905,31.8166,7400.0
2013-09-12 11:25:00,48.63,48.69,48.63,48.68,12600.0,31.8101,31.8493,31.8101,31.8428,12600.0
2013-09-12 11:30:00,48.69,48.71,48.61,48.62,9400.0,31.8493,31.8624,31.797,31.8035,9400.0
2013-09-12 11:35:00,48.63,48.64,48.51,48.52,14300.0,31.8101,31.8166,31.7316,31.7381,14300.0
2013-09-12 11:40:00,48.53,48.58,48.52,48.58,2900.0,31.7447,31.7774,31.7381,31.7774,2900.0
2013-09-12 11:45:00,48.58,48.6,48.58,48.59,10900.0,31.7774,31.7905,31.7774,31.7839,10900.0
2013-09-12 11:50:00,48.58,48.64,48.58,48.64,23100.0,31.7774,31.8166,31.7774,31.8166,23100.0
2013-09-12 11:55:00,48.65,48.68,48.64,48.64,8300.0,31.8232,31.8428,31.8166,31.8166,8300.0
2013-09-12 12:00:00,48.63,48.64,48.61,48.62,8500.0,31.8101,31.8166,31.797,31.8035,8500.0
2013-09-12 12:05:00,48.62,48.64,48.6,48.64,6500.0,31.8035,31.8166,31.7905,31.8166,6500.0
2013-09-12 12:10:00,48.62,48.62,48.55,48.59,23000.0,31.8035,31.8035,31.7578,31.7839,23000.0
2013-09-12 12:15:00,48.6,48.66,48.59,48.62,11900.0,31.7905,31.8297,31.7839,31.8035,11900.0
2013-09-12 12:20:00,48.6,48.6,48.5,48.51,12700.0,31.7905,31.7905,31.7251,31.7316,12700.0
2013-09-12 12:25:00,48.51,48.57,48.49,48.57,10300.0,31.7316,31.7708,31.7185,31.7708,10300.0
2013-09-12 12:30:00,48.57,48.63,48.57,48.63,19500.0,31.7708,31.8101,31.7708,31.8101,19500.0
2013-09-12 12:35:00,48.63,48.63,48.59,48.59,6500.0,31.8101,31.8101,31.7839,31.7839,6500.0
2013-09-12 12:40:00,48.59,48.61,48.58,48.61,6400.0,31.7839,31.797,31.7774,31.797,6400.0
2013-09-12 12:45:00,48.61,48.63,48.61,48.61,10400.0,31.797,31.8101,31.797,31.797,10400.0
2013-09-12 12:50:00,48.6,48.61,48.57,48.57,5300.0,31.7905,31.797,31.7708,31.7708,5300.0
2013-09-12 12:55:00,48.57,48.65,48.54,48.65,30000.0,31.7708,31.8232,31.7512,31.8232,30000.0
2013-09-12 13:00:00,48.65,48.66,48.64,48.66,8000.0,31.8232,31.8297,31.8166,31.8297,8000.0
2013-09-12 13:05:00,48.66,48.68,48.66,48.68,3700.0,31.8297,31.8428,31.8297,31.8428,3700.0
2013-09-12 13:10:00,48.69,48.71,48.69,48.71,3300.0,31.8493,31.8624,31.8493,31.8624,3300.0
2013-09-12 13:15:00,48.71,48.73,48.71,48.73,9100.0,31.8624,31.8755,31.8624,31.8755,9100.0
2013-09-12 13:20:00,48.73,48.77,48.72,48.77,7800.0,31.8755,31.9017,31.869,31.9017,7800.0
2013-09-12 13:25:00,48.76,48.76,48.73,48.75,6100.0,31.8951,31.8951,31.8755,31.8886,6100.0
2013-09-12 13:30:00,48.75,48.75,48.72,48.73,5400.0,31.8886,31.8886,31.869,31.8755,5400.0
2013-09-12 13:35:00,48.73,48.74,48.71,48.71,3000.0,31.8755,31.882,31.8624,31.8624,3000.0
2013-09-12 13:40:00,48.72,48.72,48.64,48.64,4600.0,31.869,31.869,31.8166,31.8166,4600.0
2013-09-12 13:45:00,48.65,48.65,48.6,48.63,9100.0,31.8232,31.8232,31.7905,31.8101,9100.0
2013-09-12 13:50:00,48.64,48.64,48.61,48.62,6400.0,31.8166,31.8166,31.797,31.8035,6400.0
2013-09-12 13:55:00,48.61,48.63,48.6,48.63,5300.0,31.797,31.8101,31.7905,31.8101,5300.0
2013-09-12 14:00:00,48.64,48.66,48.63,48.65,7400.0,31.8166,31.8297,31.8101,31.8232,7400.0
2013-09-12 14:05:00,48.65,48.66,48.64,48.65,107300.0,31.8232,31.8297,31.8166,31.8232,107300.0
2013-09-12 14:10:00,48.66,48.66,48.61,48.64,10000.0,31.8297,31.8297,31.797,31.8166,10000.0
2013-09-12 14:15:00,48.64,48.71,48.64,48.7,19200.0,31.8166,31.8624,31.8166,31.8559,19200.0
2013-09-12 14:20:00,48.7,48.71,48.68,48.68,4800.0,31.8559,31.8624,31.8428,31.8428,4800.0
2013-09-12 14:25:00,48.68,48.72,48.66,48.68,20900.0,31.8428,31.869,31.8297,31.8428,20900.0
2013-09-12 14:30:00,48.68,48.71,48.67,48.68,9000.0,31.8428,31.8624,31.8363,31.8428,9000.0
2013-09-12 14:35:00,48.68,48.69,48.65,48.66,27300.0,31.8428,31.8493,31.8232,31.8297,27300.0
2013-09-12 14:40:00,48.67,48.7,48.66,48.69,9100.0,31.8363,31.8559,31.8297,31.8493,9100.0
2013-09-12 14:45:00,48.7,48.74,48.7,48.74,155700.0,31.8559,31.882,31.8559,31.882,155700.0
2013-09-12 14:50:00,48.74,48.75,48.71,48.73,6000.0,31.882,31.8886,31.8624,31.8755,6000.0
2013-09-12 14:55:00,48.75,48.79,48.75,48.79,10400.0,31.8886,31.9147,31.8886,31.9147,10400.0
2013-09-12 15:00:00,48.79,48.8,48.75,48.76,8000.0,31.9147,31.9213,31.8886,31.8951,8000.0
2013-09-12 15:05:00,48.77,48.77,48.69,48.71,13700.0,31.9017,31.9017,31.8493,31.8624,13700.0
2013-09-12 15:10:00,48.72,48.73,48.65,48.7,15100.0,31.869,31.8755,31.8232,31.8559,15100.0
2013-09-12 15:15:00,48.69,48.69,48.66,48.68,15100.0,31.8493,31.8493,31.8297,31.8428,15100.0
2013-09-12 15:20:00,48.69,48.69,48.66,48.67,10400.0,31.8493,31.8493,31.8297,31.8363,10400.0
2013-09-12 15:25:00,48.67,48.69,48.64,48.65,26500.0,31.8363,31.8493,31.8166,31.8232,26500.0
2013-09-12 15:30:00,48.64,48.64,48.59,48.59,18400.0,31.8166,31.8166,31.7839,31.7839,18400.0
2013-09-12 15:35:00,48.6,48.63,48.6,48.62,13900.0,31.7905,31.8101,31.7905,31.8035,13900.0
2013-09-12 15:40:00,48.62,48.65,48.6,48.6,18600.0,31.8035,31.8232,31.7905,31.7905,18600.0
2013-09-12 15:45:00,48.61,48.62,48.53,48.55,55300.0,31.797,31.8035,31.7447,31.7578,55300.0
2013-09-12 15:50:00,48.55,48.58,48.53,48.56,33000.0,31.7578,31.7774,31.7447,31.7643,33000.0
2013-09-12 15:55:00,48.57,48.62,48.56,48.62,67000.0,31.7708,31.8035,31.7643,31.8035,67000.0
2013-09-13 09:30:00,48.6,48.62,48.41,48.43,34400.0,31.7905,31.8035,31.6662,31.6793,34400.0
2013-09-13 09:35:00,48.42,48.57,48.42,48.54,20900.0,31.6727,31.7708,31.6727,31.7512,20900.0
2013-09-13 09:40:00,48.55,48.57,48.5,48.55,30000.0,31.7578,31.7708,31.7251,31.7578,30000.0
2013-09-13 09:45:00,48.54,48.6,48.53,48.53,20000.0,31.7512,31.7905,31.7447,31.7447,20000.0
2013-09-13 09:50:00,48.55,48.58,48.47,48.55,23800.0,31.7578,31.7774,31.7054,31.7578,23800.0
2013-09-13 09:55:00,48.53,48.53,48.41,48.47,23100.0,31.7447,31.7447,31.6662,31.7054,23100.0
2013-09-13 10:00:00,48.47,48.58,48.47,48.52,33100.0,31.7054,31.7774,31.7054,31.7381,33100.0
2013-09-13 10:05:00,48.51,48.53,48.43,48.52,41100.0,31.7316,31.7447,31.6793,31.7381,41100.0
2013-09-13 10:10:00,48.53,48.58,48.51,48.55,50600.0,31.7447,31.7774,31.7316,31.7578,50600.0
2013-09-13 10:15:00,48.56,48.57,48.47,48.51,18800.0,31.7643,31.7708,31.7054,31.7316,18800.0
2013-09-13 10:20:00,48.51,48.55,48.4,48.41,215400.0,31.7316,31.7578,31.6596,31.6662,215400.0
2013-09-13 10:25:00,48.39,48.39,48.23,48.29,65400.0,31.6531,31.6531,31.5484,31.5877,65400.0
2013-09-13 10:30:00,48.28,48.31,48.24,48.29,16900.0,31.5811,31.6008,31.555,31.5877,16900.0
2013-09-13 10:35:00,48.29,48.31,48.24,48.27,71400.0,31.5877,31.6008,31.555,31.5746,71400.0
2013-09-13 10:40:00,48.27,48.31,48.25,48.3,28000.0,31.5746,31.6008,31.5615,31.5942,28000.0
2013-09-13 10:45:00,48.32,48.32,48.27,48.3,57300.0,31.6073,31.6073,31.5746,31.5942,57300.0
2013-09-13 10:50:00,48.3,48.32,48.3,48.3,17000.0,31.5942,31.6073,31.5942,31.5942,17000.0
2013-09-13 10:55:00,48.3,48.32,48.25,48.29,12200.0,31.5942,31.6073,31.5615,31.5877,12200.0
2013-09-13 11:00:00,48.29,48.29,48.26,48.28,16600.0,31.5877,31.5877,31.5681,31.5811,16600.0
2013-09-13 11:05:00,48.26,48.38,48.26,48.28,24800.0,31.5681,31.6466,31.5681,31.5811,24800.0
2013-09-13 11:10:00,48.28,48.36,48.28,48.32,33200.0,31.5811,31.6335,31.5811,31.6073,33200.0
2013-09-13 11:15:00,48.32,48.36,48.32,48.35,3500.0,31.6073,31.6335,31.6073,31.6269,3500.0
2013-09-13 11:20:00,48.35,48.4,48.35,48.39,33100.0,31.6269,31.6596,31.6269,31.6531,33100.0
2013-09-13 11:25:00,48.39,48.46,48.39,48.41,17600.0,31.6531,31.6989,31.6531,31.6662,17600.0
2013-09-13 11:30:00,48.41,48.49,48.41,48.49,8100.0,31.6662,31.7185,31.6662,31.7185,8100.0
2013-09-13 11:35:00,48.48,48.53,48.46,48.46,26500.0,31.712,31.7447,31.6989,31.6989,26500.0
2013-09-13 11:40:00,48.45,48.5,48.35,48.35,206900.0,31.6923,31.7251,31.6269,31.6269,206900.0
2013-09-13 11:45:00,48.35,48.36,48.3,48.32,18600.0,31.6269,31.6335,31.5942,31.6073,18600.0
2013-09-13 11:50:00,48.32,48.33,48.3,48.31,10100.0,31.6073,31.6139,31.5942,31.6008,10100.0
2013-09-13 11:55:00,48.31,48.33,48.28,48.32,10500.0,31.6008,31.6139,31.5811,31.6073,10500.0
2013-09-13 12:00:00,48.33,48.35,48.29,48.3,12400.0,31.6139,31.6269,31.5877,31.5942,12400.0
2013-09-13 12:05:00,48.3,48.34,48.3,48.34,9600.0,31.5942,31.6204,31.5942,31.6204,9600.0
2013-09-13 12:10:00,48.33,48.34,48.32,48.33,5100.0,31.6139,31.6204,31.6073,31.6139,5100.0
2013-09-13 12:15:00,48.32,48.34,48.32,48.34,6300.0,31.6073,31.6204,31.6073,31.6204,6300.0
2013-09-13 12:20:00,48.34,48.35,48.32,48.34,7400.0,31.6204,31.6269,31.6073,31.6204,7400.0
2013-09-13 12:25:00,48.34,48.35,48.3,48.3,7700.0,31.6204,31.6269,31.5942,31.5942,7700.0
2013-09-13 12:30:00,48.31,48.32,48.3,48.32,4800.0,31.6008,31.6073,31.5942,31.6073,4800.0
2013-09-13 12:35:00,48.32,48.32,48.28,48.3,12000.0,31.6073,31.6073,31.5811,31.5942,12000.0
2013-09-13 12:40:00,48.3,48.35,48.3,48.34,26700.0,31.5942,31.6269,31.5942,31.6204,26700.0
2013-09-13 12:45:00,48.35,48.36,48.34,48.35,18000.0,31.6269,31.6335,31.6204,31.6269,18000.0
2013-09-13 12:50:00,48.34,48.36,48.34,48.36,35000.0,31.6204,31.6335,31.6204,31.6335,35000.0
2013-09-13 12:55:00,48.37,48.38,48.33,48.33,11900.0,31.64,31.6466,31.6139,31.6139,11900.0
2013-09-13 13:00:00,48.33,48.38,48.33,48.36,12600.0,31.6139,31.6466,31.6139,31.6335,12600.0
2013-09-13 13:05:00,48.37,48.39,48.37,48.38,3800.0,31.64,31.6531,31.64,31.6466,3800.0
2013-09-13 13:10:00,48.37,48.39,48.37,48.38,1900.0,31.64,31.6531,31.64,31.6466,1900.0
2013-09-13 13:15:00,48.39,48.4,48.35,48.36,9400.0,31.6531,31.6596,31.6269,31.6335,9400.0
2013-09-13 13:20:00,48.36,48.37,48.32,48.37,6200.0,31.6335,31.64,31.6073,31.64,6200.0
2013-09-13 13:25:00,48.37,48.37,48.35,48.35,5200.0,31.64,31.64,31.6269,31.6269,5200.0
2013-09-13 13:30:00,48.36,48.36,48.31,48.34,9900.0,31.6335,31.6335,31.6008,31.6204,9900.0
2013-09-13 13:35:00,48.35,48.35,48.32,48.34,6400.0,31.6269,31.6269,31.6073,31.6204,6400.0
2013-09-13 13:40:00,48.34,48.35,48.33,48.35,5500.0,31.6204,31.6269,31.6139,31.6269,5500.0
2013-09-13 13:45:00,48.34,48.35,48.33,48.34,12300.0,31.6204,31.6269,31.6139,31.6204,12300.0
2013-09-13 13:50:00,48.35,48.42,48.34,48.42,6300.0,31.6269,31.6727,31.6204,31.6727,6300.0
2013-09-13 13:55:00,48.41,48.48,48.41,48.48,18700.0,31.6662,31.712,31.6662,31.712,18700.0
2013-09-13 14:00:00,48.47,48.51,48.46,48.49,22000.0,31.7054,31.7316,31.6989,31.7185,22000.0
2013-09-13 14:05:00,48.5,48.5,48.48,48.48,5600.0,31.7251,31.7251,31.712,31.712,5600.0
2013-09-13 14:10:00,48.48,48.51,48.48,48.49,18700.0,31.712,31.7316,31.712,31.7185,18700.0
2013-09-13 14:15:00,48.49,48.5,48.44,48.44,9200.0,31.7185,31.7251,31.6858,31.6858,9200.0
2013-09-13 14:20:00,48.44,48.45,48.42,48.43,14200.0,31.6858,31.6923,31.6727,31.6793,14200.0
2013-09-13 14:25:00,48.43,48.49,48.43,48.49,16900.0,31.6793,31.7185,31.6793,31.7185,16900.0
2013-09-13 14:30:00,48.49,48.51,48.45,48.46,17600.0,31.7185,31.7316,31.6923,31.6989,17600.0
2013-09-13 14:35:00,48.46,48.5,48.46,48.49,5500.0,31.6989,31.7251,31.6989,31.7185,5500.0
2013-09-13 14:40:00,48.49,48.5,48.47,48.48,4400.0,31.7185,31.7251,31.7054,31.712,4400.0
2013-09-13 14:45:00,48.47,48.49,48.47,48.48,7700.0,31.7054,31.7185,31.7054,31.712,7700.0
2013-09-13 14:50:00,48.48,48.5,48.46,48.46,6500.0,31.712,31.7251,31.6989,31.6989,6500.0
2013-09-13 14:55:00,48.45,48.46,48.43,48.43,9400.0,31.6923,31.6989,31.6793,31.6793,9400.0
2013-09-13 15:00:00,48.44,48.45,48.42,48.42,10700.0,31.6858,31.6923,31.6727,31.6727,10700.0
2013-09-13 15:05:00,48.41,48.42,48.39,48.4,9100.0,31.6662,31.6727,31.6531,31.6596,9100.0
2013-09-13 15:10:00,48.4,48.45,48.4,48.45,9000.0,31.6596,31.6923,31.6596,31.6923,9000.0
2013-09-13 15:15:00,48.44,48.47,48.41,48.42,23100.0,31.6858,31.7054,31.6662,31.6727,23100.0
2013-09-13 15:20:00,48.43,48.48,48.42,48.48,7500.0,31.6793,31.712,31.6727,31.712,7500.0
2013-09-13 15:25:00,48.48,48.49,48.45,48.45,18500.0,31.712,31.7185,31.6923,31.6923,18500.0
2013-09-13 15:30:00,48.45,48.46,48.43,48.44,14300.0,31.6923,31.6989,31.6793,31.6858,14300.0
2013-09-13 15:35:00,48.44,48.45,48.41,48.42,26000.0,31.6858,31.6923,31.6662,31.6727,26000.0
2013-09-13 15:40:00,48.42,48.46,48.42,48.46,14900.0,31.6727,31.6989,31.6727,31.6989,14900.0
2013-09-13 15:45:00,48.46,48.46,48.39,48.39,51300.0,31.6989,31.6989,31.6531,31.6531,51300.0
2013-09-13 15:50:00,48.4,48.4,48.37,48.39,28200.0,31.6596,31.6596,31.64,31.6531,28200.0
2013-09-13 15:55:00,48.39,48.47,48.38,48.46,111900.0,31.6531,31.7054,31.6466,31.6989,111900.0
2013-09-16 09:30:00,49.06,49.1,48.76,48.79,43000.0,32.0914,32.1175,31.8951,31.9147,43000.0
2013-09-16 09:35:00,48.8,48.88,48.69,48.7,23900.0,31.9213,31.9736,31.8493,31.8559,23900.0
2013-09-16 09:40:00,48.71,48.78,48.67,48.72,39200.0,31.8624,31.9082,31.8363,31.869,39200.0
2013-09-16 09:45:00,48.73,48.78,48.73,48.76,18600.0,31.8755,31.9082,31.8755,31.8951,18600.0
2013-09-16 09:50:00,48.78,48.8,48.72,48.72,14300.0,31.9082,31.9213,31.869,31.869,14300.0
2013-09-16 09:55:00,48.72,48.72,48.66,48.68,16300.0,31.869,31.869,31.8297,31.8428,16300.0
2013-09-16 10:00:00,48.69,48.74,48.64,48.71,26900.0,31.8493,31.882,31.8166,31.8624,26900.0
2013-09-16 10:05:00,48.72,48.82,48.72,48.82,27100.0,31.869,31.9344,31.869,31.9344,27100.0
2013-09-16 10:10:00,48.81,48.88,48.8,48.87,37700.0,31.9278,31.9736,31.9213,31.9671,37700.0
2013-09-16 10:15:00,48.86,48.89,48.81,48.82,25000.0,31.9605,31.9802,31.9278,31.9344,25000.0
2013-09-16 10:20:00,48.82,48.84,48.77,48.83,16500.0,31.9344,31.9475,31.9017,31.9409,16500.0
2013-09-16 10:25:00,48.84,48.85,48.79,48.79,21200.0,31.9475,31.954,31.9147,31.9147,21200.0
2013-09-16 10:30:00,48.79,48.86,48.79,48.85,23400.0,31.9147,31.9605,31.9147,31.954,23400.0
2013-09-16 10:35:00,48.85,48.86,48.79,48.79,19100.0,31.954,31.9605,31.9147,31.9147,19100.0
2013-09-16 10:40:00,48.79,48.83,48.79,48.8,37000.0,31.9147,31.9409,31.9147,31.9213,37000.0
2013-09-16 10:45:00,48.81,48.85,48.8,48.84,8300.0,31.9278,31.954,31.9213,31.9475,8300.0
2013-09-16 10:50:00,48.84,48.87,48.83,48.85,15900.0,31.9475,31.9671,31.9409,31.954,15900.0
2013-09-16 10:55:00,48.84,48.84,48.76,48.77,14400.0,31.9475,31.9475,31.8951,31.9017,14400.0
2013-09-16 11:00:00,48.77,48.79,48.69,48.69,16200.0,31.9017,31.9147,31.8493,31.8493,16200.0
2013-09-16 11:05:00,48.69,48.74,48.69,48.73,20600.0,31.8493,31.882,31.8493,31.8755,20600.0
2013-09-16 11:10:00,48.73,48.75,48.71,48.74,14200.0,31.8755,31.8886,31.8624,31.882,14200.0
2013-09-16 11:15:00,48.74,48.75,48.71,48.75,13000.0,31.882,31.8886,31.8624,31.8886,13000.0
2013-09-16 11:20:00,48.75,48.79,48.75,48.77,11200.0,31.8886,31.9147,31.8886,31.9017,11200.0
2013-09-16 11:25:00,48.77,48.78,48.76,48.77,7400.0,31.9017,31.9082,31.8951,31.9017,7400.0
2013-09-16 11:30:00,48.78,48.81,48.78,48.81,6000.0,31.9082,31.9278,31.9082,31.9278,6000.0
2013-09-16 11:35:00,48.8,48.84,48.8,48.83,10300.0,31.9213,31.9475,31.9213,31.9409,10300.0
2013-09-16 11:40:00,48.84,48.89,48.83,48.88,9800.0,31.9475,31.9802,31.9409,31.9736,9800.0
2013-09-16 11:45:00,48.89,48.94,48.88,48.94,9300.0,31.9802,32.0129,31.9736,32.0129,9300.0
2013-09-16 11:50:00,48.94,48.97,48.93,48.96,9800.0,32.0129,32.0325,32.0063,32.0259,9800.0
2013-09-16 11:55:00,48.97,48.99,48.97,48.99,14500.0,32.0325,32.0456,32.0325,32.0456,14500.0
2013-09-16 12:00:00,49.0,49.04,48.99,49.03,26400.0,32.0521,32.0783,32.0456,32.0717,26400.0
2013-09-16 12:05:00,49.03,49.08,49.03,49.07,25000.0,32.0717,32.1044,32.0717,32.0979,25000.0
2013-09-16 12:10:00,49.07,49.13,49.07,49.13,18900.0,32.0979,32.1372,32.0979,32.1372,18900.0
2013-09-16 12:15:00,49.14,49.18,49.13,49.17,27600.0,32.1437,32.1699,32.1372,32.1633,27600.0
2013-09-16 12:20:00,49.17,49.18,49.08,49.1,24200.0,32.1633,32.1699,32.1044,32.1175,24200.0
2013-09-16 12:25:00,49.1,49.1,49.08,49.09,43400.0,32.1175,32.1175,32.1044,32.111,43400.0
2013-09-16 12:30:00,49.09,49.09,49.02,49.06,23000.0,32.111,32.111,32.0652,32.0914,23000.0
2013-09-16 12:35:00,49.07,49.07,49.03,49.05,15700.0,32.0979,32.0979,32.0717,32.0848,15700.0
2013-09-16 12:40:00,49.05,49.05,49.03,49.03,17900.0,32.0848,32.0848,32.0717,32.0717,17900.0
2013-09-16 12:45:00,49.03,49.05,49.0,49.02,32700.0,32.0717,32.0848,32.0521,32.0652,32700.0
2013-09-16 12:50:00,49.02,49.04,49.02,49.03,14100.0,32.0652,32.0783,32.0652,32.0717,14100.0
2013-09-16 12:55:00,49.02,49.02,48.99,48.99,21200.0,32.0652,32.0652,32.0456,32.0456,21200.0
2013-09-16 13:00:00,48.99,49.02,48.96,48.99,33400.0,32.0456,32.0652,32.0259,32.0456,33400.0
2013-09-16 13:05:00,48.99,49.0,48.99,49.0,5300.0,32.0456,32.0521,32.0456,32.0521,5300.0
2013-09-16 13:10:00,49.0,49.0,48.94,48.95,10500.0,32.0521,32.0521,32.0129,32.0194,10500.0
2013-09-16 13:15:00,48.94,48.95,48.93,48.93,5600.0,32.0129,32.0194,32.0063,32.0063,5600.0
2013-09-16 13:20:00,48.93,48.94,48.89,48.94,14000.0,32.0063,32.0129,31.9802,32.0129,14000.0
2013-09-16 13:25:00,48.94,48.94,48.9,48.9,12200.0,32.0129,32.0129,31.9867,31.9867,12200.0
2013-09-16 13:30:00,48.9,48.9,48.85,48.85,14600.0,31.9867,31.9867,31.954,31.954,14600.0
2013-09-16 13:35:00,48.85,48.86,48.81,48.82,12600.0,31.954,31.9605,31.9278,31.9344,12600.0
2013-09-16 13:40:00,48.82,48.82,48.63,48.65,30300.0,31.9344,31.9344,31.8101,31.8232,30300.0
2013-09-16 13:45:00,48.65,48.69,48.65,48.65,19900.0,31.8232,31.8493,31.8232,31.8232,19900.0
2013-09-16 13:50:00,48.66,48.71,48.63,48.69,28000.0,31.8297,31.8624,31.8101,31.8493,28000.0
2013-09-16 13:55:00,48.69,48.74,48.67,48.74,12900.0,31.8493,31.882,31.8363,31.882,12900.0
2013-09-16 14:00:00,48.74,48.75,48.68,48.68,7600.0,31.882,31.8886,31.8428,31.8428,7600.0
2013-09-16 14:05:00,48.68,48.72,48.68,48.69,11700.0,31.8428,31.869,31.8428,31.8493,11700.0
2013-09-16 14:10:00,48.7,48.7,48.61,48.62,14700.0,31.8559,31.8559,31.797,31.8035,14700.0
2013-09-16 14:15:00,48.62,48.65,48.61,48.65,18400.0,31.8035,31.8232,31.797,31.8232,18400.0
2013-09-16 14:20:00,48.64,48.66,48.61,48.62,21400.0,31.8166,31.8297,31.797,31.8035,21400.0
2013-09-16 14:25:00,48.62,48.64,48.61,48.64,13800.0,31.8035,31.8166,31.797,31.8166,13800.0
2013-09-16 14:30:00,48.63,48.65,48.59,48.61,25000.0,31.8101,31.8232,31.7839,31.797,25000.0
2013-09-16 14:35:00,48.6,48.64,48.58,48.61,12500.0,31.7905,31.8166,31.7774,31.797,12500.0
2013-09-16 14:40:00,48.61,48.62,48.58,48.6,15000.0,31.797,31.8035,31.7774,31.7905,15000.0
2013-09-16 14:45:00,48.6,48.67,48.59,48.66,16100.0,31.7905,31.8363,31.7839,31.8297,16100.0
2013-09-16 14:50:00,48.65,48.7,48.65,48.65,13900.0,31.8232,31.8559,31.8232,31.8232,13900.0
2013-09-16 14:55:00,48.66,48.69,48.64,48.67,22500.0,31.8297,31.8493,31.8166,31.8363,22500.0
2013-09-16 15:00:00,48.68,48.71,48.66,48.68,28600.0,31.8428,31.8624,31.8297,31.8428,28600.0
2013-09-16 15:05:00,48.69,48.76,48.68,48.76,17400.0,31.8493,31.8951,31.8428,31.8951,17400.0
2013-09-16 15:10:00,48.76,48.77,48.73,48.75,14100.0,31.8951,31.9017,31.8755,31.8886,14100.0
2013-09-16 15:15:00,48.75,48.77,48.74,48.74,10500.0,31.8886,31.9017,31.882,31.882,10500.0
2013-09-16 15:20:00,48.75,48.76,48.67,48.67,12500.0,31.8886,31.8951,31.8363,31.8363,12500.0
2013-09-16 15:25:00,48.68,48.71,48.65,48.65,27200.0,31.8428,31.8624,31.8232,31.8232,27200.0
2013-09-16 15:30:00,48.66,48.68,48.63,48.67,25600.0,31.8297,31.8428,31.8101,31.8363,25600.0
2013-09-16 15:35:00,48.66,48.7,48.65,48.69,37500.0,31.8297,31.8559,31.8232,31.8493,37500.0
2013-09-16 15:40:00,48.68,48.71,48.63,48.63,27800.0,31.8428,31.8624,31.8101,31.8101,27800.0
2013-09-16 15:45:00,48.64,48.68,48.63,48.66,55100.0,31.8166,31.8428,31.8101,31.8297,55100.0
2013-09-16 15:50:00,48.66,48.69,48.66,48.68,54900.0,31.8297,31.8493,31.8297,31.8428,54900.0
2013-09-16 15:55:00,48.69,48.73,48.67,48.73,84900.0,31.8493,31.8755,31.8363,31.8755,84900.0
2013-09-17 09:30:00,48.73,48.79,48.62,48.76,22600.0,31.8755,31.9147,31.8035,31.8951,22600.0
2013-09-17 09:35:00,48.77,48.97,48.77,48.9,16900.0,31.9017,32.0325,31.9017,31.9867,16900.0
2013-09-17 09:40:00,48.93,48.99,48.91,48.98,11400.0,32.0063,32.0456,31.9932,32.039,11400.0
2013-09-17 09:45:00,48.99,49.01,48.95,49.0,12700.0,32.0456,32.0587,32.0194,32.0521,12700.0
2013-09-17 09:50:00,49.01,49.11,49.0,49.07,12500.0,32.0587,32.1241,32.0521,32.0979,12500.0
2013-09-17 09:55:00,49.05,49.11,49.04,49.1,19500.0,32.0848,32.1241,32.0783,32.1175,19500.0
2013-09-17 10:00:00,49.11,49.14,49.07,49.08,29000.0,32.1241,32.1437,32.0979,32.1044,29000.0
2013-09-17 10:05:00,49.08,49.15,49.08,49.14,48700.0,32.1044,32.1502,32.1044,32.1437,48700.0
2013-09-17 10:10:00,49.14,49.23,49.12,49.23,33000.0,32.1437,32.2026,32.1306,32.2026,33000.0
2013-09-17 10:15:00,49.24,49.31,49.19,49.31,38700.0,32.2091,32.2549,32.1764,32.2549,38700.0
2013-09-17 10:20:00,49.3,49.32,49.25,49.26,73900.0,32.2484,32.2614,32.2156,32.2222,73900.0
2013-09-17 10:25:00,49.27,49.27,49.14,49.15,39800.0,32.2287,32.2287,32.1437,32.1502,39800.0
2013-09-17 10:30:00,49.16,49.16,49.05,49.06,31500.0,32.1568,32.1568,32.0848,32.0914,31500.0
2013-09-17 10:35:00,49.06,49.06,48.97,48.99,20200.0,32.0914,32.0914,32.0325,32.0456,20200.0
2013-09-17 10:40:00,48.98,49.0,48.95,49.0,15600.0,32.039,32.0521,32.0194,32.0521,15600.0
2013-09-17 10:45:00,49.0,49.07,49.0,49.07,17500.0,32.0521,32.0979,32.0521,32.0979,17500.0
2013-09-17 10:50:00,49.06,49.07,49.01,49.02,9900.0,32.0914,32.0979,32.0587,32.0652,9900.0
2013-09-17 10:55:00,49.03,49.09,49.03,49.08,24800.0,32.0717,32.111,32.0717,32.1044,24800.0
2013-09-17 11:00:00,49.07,49.07,49.04,49.04,13600.0,32.0979,32.0979,32.0783,32.0783,13600.0
2013-09-17 11:05:00,49.04,49.08,49.04,49.07,15800.0,32.0783,32.1044,32.0783,32.0979,15800.0
2013-09-17 11:10:00,49.06,49.07,49.05,49.06,15800.0,32.0914,32.0979,32.0848,32.0914,15800.0
2013-09-17 11:15:00,49.05,49.05,48.98,49.0,15000.0,32.0848,32.0848,32.039,32.0521,15000.0
2013-09-17 11:20:00,48.98,48.99,48.95,48.95,5900.0,32.039,32.0456,32.0194,32.0194,5900.0
2013-09-17 11:25:00,48.96,48.98,48.95,48.97,9200.0,32.0259,32.039,32.0194,32.0325,9200.0
2013-09-17 11:30:00,48.97,48.97,48.93,48.93,12600.0,32.0325,32.0325,32.0063,32.0063,12600.0
2013-09-17 11:35:00,48.93,48.93,48.88,48.9,7800.0,32.0063,32.0063,31.9736,31.9867,7800.0
2013-09-17 11:40:00,48.9,48.92,48.88,48.91,11600.0,31.9867,31.9998,31.9736,31.9932,11600.0
2013-09-17 11:45:00,48.9,48.9,48.87,48.87,7600.0,31.9867,31.9867,31.9671,31.9671,7600.0
2013-09-17 11:50:00,48.87,48.88,48.87,48.87,5300.0,31.9671,31.9736,31.9671,31.9671,5300.0
2013-09-17 11:55:00,48.88,48.89,48.84,48.86,16200.0,31.9736,31.9802,31.9475,31.9605,16200.0
2013-09-17 12:00:00,48.86,48.88,48.85,48.86,7800.0,31.9605,31.9736,31.954,31.9605,7800.0
2013-09-17 12:05:00,48.86,48.87,48.84,48.84,8900.0,31.9605,31.9671,31.9475,31.9475,8900.0
2013-09-17 12:10:00,48.85,48.85,48.81,48.82,11800.0,31.954,31.954,31.9278,31.9344,11800.0
2013-09-17 12:15:00,48.81,48.85,48.81,48.85,9700.0,31.9278,31.954,31.9278,31.954,9700.0
2013-09-17 12:20:00,48.86,48.86,48.84,48.85,5100.0,31.9605,31.9605,31.9475,31.954,5100.0
2013-09-17 12:25:00,48.85,48.87,48.84,48.85,12100.0,31.954,31.9671,31.9475,31.954,12100.0
2013-09-17 12:30:00,48.86,48.88,48.85,48.87,13500.0,31.9605,31.9736,31.954,31.9671,13500.0
2013-09-17 12:35:00,48.87,48.9,48.86,48.89,12500.0,31.9671,31.9867,31.9605,31.9802,12500.0
2013-09-17 12:40:00,48.88,48.96,48.88,48.96,16400.0,31.9736,32.0259,31.9736,32.0259,16400.0
2013-09-17 12:45:00,48.96,48.99,48.96,48.99,21800.0,32.0259,32.0456,32.0259,32.0456,21800.0
2013-09-17 12:50:00,48.99,49.01,48.98,48.99,10100.0,32.0456,32.0587,32.039,32.0456,10100.0
2013-09-17 12:55:00,48.99,49.03,48.98,49.01,11400.0,32.0456,32.0717,32.039,32.0587,11400.0
2013-09-17 13:00:00,49.02,49.06,49.02,49.03,22200.0,32.0652,32.0914,32.0652,32.0717,22200.0
2013-09-17 13:05:00,49.02,49.05,49.02,49.04,17400.0,32.0652,32.0848,32.0652,32.0783,17400.0
2013-09-17 13:10:00,49.03,49.04,49.01,49.01,8400.0,32.0717,32.0783,32.0587,32.0587,8400.0
2013-09-17 13:15:00,49.02,49.03,48.99,49.02,9100.0,32.0652,32.0717,32.0456,32.0652,9100.0
2013-09-17 13:20:00,49.01,49.01,48.98,49.01,9500.0,32.0587,32.0587,32.039,32.0587,9500.0
2013-09-17 13:25:00,49.01,49.02,48.99,49.01,9600.0,32.0587,32.0652,32.0456,32.0587,9600.0
2013-09-17 13:30:00,49.02,49.03,49.01,49.01,9000.0,32.0652,32.0717,32.0587,32.0587,9000.0
2013-09-17 13:35:00,49.01,49.01,48.97,48.97,6500.0,32.0587,32.0587,32.0325,32.0325,6500.0
2013-09-17 13:40:00,48.97,48.99,48.95,48.95,8700.0,32.0325,32.0456,32.0194,32.0194,8700.0
2013-09-17 13:45:00,48.95,48.95,48.9,48.91,13200.0,32.0194,32.0194,31.9867,31.9932,13200.0
2013-09-17 13:50:00,48.91,48.93,48.9,48.91,8100.0,31.9932,32.0063,31.9867,31.9932,8100.0
2013-09-17 13:55:00,48.91,48.94,48.91,48.91,9500.0,31.9932,32.0129,31.9932,31.9932,9500.0
2013-09-17 14:00:00,48.91,48.93,48.9,48.93,13200.0,31.9932,32.0063,31.9867,32.0063,13200.0
2013-09-17 14:05:00,48.92,48.93,48.88,48.88,9000.0,31.9998,32.0063,31.9736,31.9736,9000.0
2013-09-17 14:10:00,48.87,48.9,48.87,48.88,6600.0,31.9671,31.9867,31.9671,31.9736,6600.0
2013-09-17 14:15:00,48.89,48.89,48.87,48.87,10500.0,31.9802,31.9802,31.9671,31.9671,10500.0
2013-09-17 14:20:00,48.87,48.87,48.83,48.85,16300.0,31.9671,31.9671,31.9409,31.954,16300.0
2013-09-17 14:25:00,48.86,48.87,48.84,48.84,12400.0,31.9605,31.9671,31.9475,31.9475,12400.0
2013-09-17 14:30:00,48.84,48.86,48.83,48.84,14600.0,31.9475,31.9605,31.9409,31.9475,14600.0
2013-09-17 14:35:00,48.84,48.85,48.82,48.83,11600.0,31.9475,31.954,31.9344,31.9409,11600.0
2013-09-17 14:40:00,48.84,48.84,48.81,48.83,12300.0,31.9475,31.9475,31.9278,31.9409,12300.0
2013-09-17 14:45:00,48.84,48.85,48.81,48.81,22500.0,31.9475,31.954,31.9278,31.9278,22500.0
2013-09-17 14:50:00,48.81,48.83,48.8,48.82,8500.0,31.9278,31.9409,31.9213,31.9344,8500.0
2013-09-17 14:55:00,48.83,48.84,48.82,48.83,16800.0,31.9409,31.9475,31.9344,31.9409,16800.0
2013-09-17 15:00:00,48.83,48.84,48.81,48.82,33200.0,31.9409,31.9475,31.9278,31.9344,33200.0
2013-09-17 15:05:00,48.82,48.83,48.79,48.81,28900.0,31.9344,31.9409,31.9147,31.9278,28900.0
2013-09-17 15:10:00,48.82,48.83,48.81,48.81,16900.0,31.9344,31.9409,31.9278,31.9278,16900.0
2013-09-17 15:15:00,48.81,48.84,48.81,48.83,19400.0,31.9278,31.9475,31.9278,31.9409,19400.0
2013-09-17 15:20:00,48.83,48.87,48.83,48.85,17400.0,31.9409,31.9671,31.9409,31.954,17400.0
2013-09-17 15:25:00,48.84,48.85,48.81,48.84,24200.0,31.9475,31.954,31.9278,31.9475,24200.0
2013-09-17 15:30:00,48.83,48.84,48.8,48.81,23900.0,31.9409,31.9475,31.9213,31.9278,23900.0
2013-09-17 15:35:00,48.81,48.84,48.81,48.83,27000.0,31.9278,31.9475,31.9278,31.9409,27000.0
2013-09-17 15:40:00,48.83,48.84,48.8,48.82,35000.0,31.9409,31.9475,31.9213,31.9344,35000.0
2013-09-17 15:45:00,48.82,48.85,48.82,48.85,31800.0,31.9344,31.954,31.9344,31.954,31800.0
2013-09-17 15:50:00,48.85,48.85,48.81,48.83,42200.0,31.954,31.954,31.9278,31.9409,42200.0
2013-09-17 15:55:00,48.83,48.87,48.81,48.86,100100.0,31.9409,31.9671,31.9278,31.9605,100100.0
2013-09-18 09:30:00,48.77,48.89,48.68,48.75,26900.0,31.9017,31.9802,31.8428,31.8886,26900.0
2013-09-18 09:35:00,48.74,48.8,48.7,48.77,11500.0,31.882,31.9213,31.8559,31.9017,11500.0
2013-09-18 09:40:00,48.75,48.75,48.68,48.74,11300.0,31.8886,31.8886,31.8428,31.882,11300.0
2013-09-18 09:45:00,48.74,48.78,48.63,48.7,21200.0,31.882,31.9082,31.8101,31.8559,21200.0
2013-09-18 09:50:00,48.7,48.71,48.65,48.68,19600.0,31.8559,31.8624,31.8232,31.8428,19600.0
2013-09-18 09:55:00,48.67,48.69,48.59,48.66,14300.0,31.8363,31.8493,31.7839,31.8297,14300.0
2013-09-18 10:00:00,48.65,48.65,48.56,48.64,9900.0,31.8232,31.8232,31.7643,31.8166,9900.0
2013-09-18 10:05:00,48.64,48.66,48.6,48.61,11400.0,31.8166,31.8297,31.7905,31.797,11400.0
2013-09-18 10:10:00,48.6,48.6,48.55,48.56,10300.0,31.7905,31.7905,31.7578,31.7643,10300.0
2013-09-18 10:15:00,48.55,48.56,48.52,48.55,8400.0,31.7578,31.7643,31.7381,31.7578,8400.0
2013-09-18 10:20:00,48.55,48.55,48.48,48.48,15800.0,31.7578,31.7578,31.712,31.712,15800.0
2013-09-18 10:25:00,48.48,48.48,48.42,48.46,12000.0,31.712,31.712,31.6727,31.6989,12000.0
2013-09-18 10:30:00,48.47,48.5,48.45,48.47,13700.0,31.7054,31.7251,31.6923,31.7054,13700.0
2013-09-18 10:35:00,48.47,48.49,48.45,48.49,10800.0,31.7054,31.7185,31.6923,31.7185,10800.0
2013-09-18 10:40:00,48.5,48.5,48.45,48.45,11000.0,31.7251,31.7251,31.6923,31.6923,11000.0
2013-09-18 10:45:00,48.45,48.47,48.44,48.45,10500.0,31.6923,31.7054,31.6858,31.6923,10500.0
2013-09-18 10:50:00,48.46,48.47,48.41,48.42,18700.0,31.6989,31.7054,31.6662,31.6727,18700.0
2013-09-18 10:55:00,48.42,48.43,48.37,48.41,11800.0,31.6727,31.6793,31.64,31.6662,11800.0
2013-09-18 11:00:00,48.4,48.42,48.39,48.42,6200.0,31.6596,31.6727,31.6531,31.6727,6200.0
2013-09-18 11:05:00,48.42,48.45,48.41,48.43,8900.0,31.6727,31.6923,31.6662,31.6793,8900.0
2013-09-18 11:10:00,48.42,48.45,48.42,48.43,3800.0,31.6727,31.6923,31.6727,31.6793,3800.0
2013-09-18 11:15:00,48.43,48.43,48.36,48.36,14300.0,31.6793,31.6793,31.6335,31.6335,14300.0
2013-09-18 11:20:00,48.35,48.39,48.34,48.39,6200.0,31.6269,31.6531,31.6204,31.6531,6200.0
2013-09-18 11:25:00,48.39,48.42,48.39,48.4,7100.0,31.6531,31.6727,31.6531,31.6596,7100.0
2013-09-18 11:30:00,48.4,48.41,48.37,48.4,9400.0,31.6596,31.6662,31.64,31.6596,9400.0
2013-09-18 11:35:00,48.4,48.42,48.39,48.4,8300.0,31.6596,31.6727,31.6531,31.6596,8300.0
2013-09-18 11:40:00,48.41,48.45,48.41,48.43,11900.0,31.6662,31.6923,31.6662,31.6793,11900.0
2013-09-18 11:45:00,48.44,48.45,48.42,48.45,13700.0,31.6858,31.6923,31.6727,31.6923,13700.0
2013-09-18 11:50:00,48.44,48.46,48.4,48.41,13800.0,31.6858,31.6989,31.6596,31.6662,13800.0
2013-09-18 11:55:00,48.41,48.41,48.3,48.3,25900.0,31.6662,31.6662,31.5942,31.5942,25900.0
2013-09-18 12:00:00,48.3,48.32,48.29,48.3,19100.0,31.5942,31.6073,31.5877,31.5942,19100.0
2013-09-18 12:05:00,48.31,48.36,48.31,48.36,6600.0,31.6008,31.6335,31.6008,31.6335,6600.0
2013-09-18 12:10:00,48.36,48.4,48.36,48.4,6700.0,31.6335,31.6596,31.6335,31.6596,6700.0
2013-09-18 12:15:00,48.39,48.41,48.39,48.39,7600.0,31.6531,31.6662,31.6531,31.6531,7600.0
2013-09-18 12:20:00,48.38,48.45,48.38,48.44,33900.0,31.6466,31.6923,31.6466,31.6858,33900.0
2013-09-18 12:25:00,48.45,48.48,48.44,48.47,15000.0,31.6923,31.712,31.6858,31.7054,15000.0
2013-09-18 12:30:00,48.48,48.5,48.47,48.49,19700.0,31.712,31.7251,31.7054,31.7185,19700.0
2013-09-18 12:35:00,48.48,48.5,48.48,48.5,4300.0,31.712,31.7251,31.712,31.7251,4300.0
2013-09-18 12:40:00,48.5,48.56,48.49,48.56,7100.0,31.7251,31.7643,31.7185,31.7643,7100.0
2013-09-18 12:45:00,48.56,48.57,48.52,48.53,19800.0,31.7643,31.7708,31.7381,31.7447,19800.0
2013-09-18 12:50:00,48.51,48.53,48.5,48.52,7200.0,31.7316,31.7447,31.7251,31.7381,7200.0
2013-09-18 12:55:00,48.53,48.55,48.53,48.54,2500.0,31.7447,31.7578,31.7447,31.7512,2500.0
2013-09-18 13:00:00,48.54,48.55,48.5,48.5,12200.0,31.7512,31.7578,31.7251,31.7251,12200.0
2013-09-18 13:05:00,48.5,48.52,48.46,48.47,12300.0,31.7251,31.7381,31.6989,31.7054,12300.0
2013-09-18 13:10:00,48.47,48.5,48.47,48.48,11500.0,31.7054,31.7251,31.7054,31.712,11500.0
2013-09-18 13:15:00,48.49,48.53,48.48,48.5,10700.0,31.7185,31.7447,31.712,31.7251,10700.0
2013-09-18 13:20:00,48.5,48.51,48.47,48.48,7500.0,31.7251,31.7316,31.7054,31.712,7500.0
2013-09-18 13:25:00,48.49,48.56,48.49,48.53,15300.0,31.7185,31.7643,31.7185,31.7447,15300.0
2013-09-18 13:30:00,48.53,48.55,48.52,48.53,7200.0,31.7447,31.7578,31.7381,31.7447,7200.0
2013-09-18 13:35:00,48.53,48.59,48.53,48.58,15400.0,31.7447,31.7839,31.7447,31.7774,15400.0
2013-09-18 13:40:00,48.58,48.6,48.57,48.58,13700.0,31.7774,31.7905,31.7708,31.7774,13700.0
2013-09-18 13:45:00,48.58,48.59,48.55,48.58,9700.0,31.7774,31.7839,31.7578,31.7774,9700.0
2013-09-18 13:50:00,48.59,48.59,48.58,48.59,15000.0,31.7839,31.7839,31.7774,31.7839,15000.0
2013-09-18 13:55:00,48.59,48.63,48.58,48.59,19400.0,31.7839,31.8101,31.7774,31.7839,19400.0
2013-09-18 14:00:00,48.6,49.08,48.6,48.9,91400.0,31.7905,32.1044,31.7905,31.9867,91400.0
2013-09-18 14:05:00,48.91,49.02,48.91,49.02,46400.0,31.9932,32.0652,31.9932,32.0652,46400.0
2013-09-18 14:10:00,49.0,49.17,49.0,49.05,42400.0,32.0521,32.1633,32.0521,32.0848,42400.0
2013-09-18 14:15:00,49.05,49.14,49.03,49.03,25000.0,32.0848,32.1437,32.0717,32.0717,25000.0
2013-09-18 14:20:00,49.05,49.18,49.04,49.15,45600.0,32.0848,32.1699,32.0783,32.1502,45600.0
2013-09-18 14:25:00,49.16,49.17,49.07,49.1,22400.0,32.1568,32.1633,32.0979,32.1175,22400.0
2013-09-18 14:30:00,49.1,49.14,49.07,49.11,20300.0,32.1175,32.1437,32.0979,32.1241,20300.0
2013-09-18 14:35:00,49.1,49.14,49.05,49.12,23400.0,32.1175,32.1437,32.0848,32.1306,23400.0
2013-09-18 14:40:00,49.11,49.15,49.09,49.13,16700.0,32.1241,32.1502,32.111,32.1372,16700.0
2013-09-18 14:45:00,49.13,49.22,49.13,49.21,24500.0,32.1372,32.196,32.1372,32.1895,24500.0
2013-09-18 14:50:00,49.23,49.25,49.19,49.22,35100.0,32.2026,32.2156,32.1764,32.196,35100.0
2013-09-18 14:55:00,49.23,49.26,49.16,49.24,53300.0,32.2026,32.2222,32.1568,32.2091,53300.0
2013-09-18 15:00:00,49.24,49.27,49.2,49.25,59200.0,32.2091,32.2287,32.1829,32.2156,59200.0
2013-09-18 15:05:00,49.25,49.27,49.2,49.25,54200.0,32.2156,32.2287,32.1829,32.2156,54200.0
2013-09-18 15:10:00,49.25,49.27,49.17,49.19,38000.0,32.2156,32.2287,32.1633,32.1764,38000.0
2013-09-18 15:15:00,49.18,49.23,49.17,49.21,35500.0,32.1699,32.2026,32.1633,32.1895,35500.0
2013-09-18 15:20:00,49.2,49.24,49.19,49.23,25400.0,32.1829,32.2091,32.1764,32.2026,25400.0
2013-09-18 15:25:00,49.23,49.3,49.22,49.26,38600.0,32.2026,32.2484,32.196,32.2222,38600.0
2013-09-18 15:30:00,49.25,49.29,49.25,49.26,57800.0,32.2156,32.2418,32.2156,32.2222,57800.0
2013-09-18 15:35:00,49.26,49.35,49.26,49.33,77000.0,32.2222,32.2811,32.2222,32.268,77000.0
2013-09-18 15:40:00,49.33,49.34,49.27,49.29,40100.0,32.268,32.2745,32.2287,32.2418,40100.0
2013-09-18 15:45:00,49.29,49.32,49.26,49.26,74100.0,32.2418,32.2614,32.2222,32.2222,74100.0
2013-09-18 15:50:00,49.27,49.3,49.21,49.21,73700.0,32.2287,32.2484,32.1895,32.1895,73700.0
2013-09-18 15:55:00,49.22,49.35,49.22,49.32,234000.0,32.196,32.2811,32.196,32.2614,234000.0
2013-09-19 09:30:00,52.98,53.47,52.09,52.34,1262800.0,34.6555,34.9761,34.0734,34.2369,1262800.0
2013-09-19 09:35:00,52.35,52.89,52.28,52.36,673900.0,34.2434,34.5967,34.1976,34.25,673900.0
2013-09-19 09:40:00,52.34,52.39,51.95,52.18,667600.0,34.2369,34.2696,33.9818,34.1322,667600.0
2013-09-19 09:45:00,52.19,52.6,52.16,52.47,457400.0,34.1388,34.407,34.1191,34.3219,457400.0
2013-09-19 09:50:00,52.46,52.87,52.43,52.71,403800.0,34.3154,34.5836,34.2958,34.4789,403800.0
2013-09-19 09:55:00,52.73,52.74,52.41,52.69,382000.0,34.492,34.4985,34.2827,34.4658,382000.0
2013-09-19 10:00:00,52.64,52.79,52.6,52.61,523600.0,34.4331,34.5312,34.407,34.4135,523600.0
2013-09-19 10:05:00,52.6,52.6,52.16,52.31,409700.0,34.407,34.407,34.1191,34.2173,409700.0
2013-09-19 10:10:00,52.32,52.46,52.18,52.38,275900.0,34.2238,34.3154,34.1322,34.2631,275900.0
2013-09-19 10:15:00,52.36,52.52,52.34,52.45,240600.0,34.25,34.3546,34.2369,34.3088,240600.0
2013-09-19 10:20:00,52.46,52.76,52.45,52.67,363400.0,34.3154,34.5116,34.3088,34.4528,363400.0
2013-09-19 10:25:00,52.68,52.68,52.31,52.33,308900.0,34.4593,34.4593,34.2173,34.2303,308900.0
2013-09-19 10:30:00,52.34,52.34,52.21,52.22,276500.0,34.2369,34.2369,34.1519,34.1584,276500.0
2013-09-19 10:35:00,52.22,52.23,51.9,51.98,372300.0,34.1584,34.1649,33.9491,34.0014,372300.0
2013-09-19 10:40:00,51.98,51.98,51.82,51.92,168700.0,34.0014,34.0014,33.8967,33.9622,168700.0
2013-09-19 10:45:00,51.92,52.15,51.85,52.06,350600.0,33.9622,34.1126,33.9164,34.0537,350600.0
2013-09-19 10:50:00,52.06,52.06,51.95,52.0,95500.0,34.0537,34.0537,33.9818,34.0145,95500.0
2013-09-19 10:55:00,52.0,52.06,51.91,51.93,123300.0,34.0145,34.0537,33.9556,33.9687,123300.0
2013-09-19 11:00:00,51.93,52.03,51.91,52.0,203500.0,33.9687,34.0341,33.9556,34.0145,203500.0
2013-09-19 11:05:00,52.0,52.0,51.58,51.69,205300.0,34.0145,34.0145,33.7398,33.8117,205300.0
2013-09-19 11:10:00,51.69,51.69,51.41,51.66,258800.0,33.8117,33.8117,33.6286,33.7921,258800.0
2013-09-19 11:15:00,51.66,51.75,51.6,51.66,147900.0,33.7921,33.851,33.7528,33.7921,147900.0
2013-09-19 11:20:00,51.67,51.97,51.61,51.9,212900.0,33.7986,33.9949,33.7594,33.9491,212900.0
2013-09-19 11:25:00,51.9,51.95,51.85,51.89,96000.0,33.9491,33.9818,33.9164,33.9425,96000.0
2013-09-19 11:30:00,51.89,51.93,51.64,51.73,99000.0,33.9425,33.9687,33.779,33.8379,99000.0
2013-09-19 11:35:00,51.73,51.83,51.73,51.81,78800.0,33.8379,33.9033,33.8379,33.8902,78800.0
2013-09-19 11:40:00,51.82,52.0,51.82,51.85,91500.0,33.8967,34.0145,33.8967,33.9164,91500.0
2013-09-19 11:45:00,51.85,51.9,51.72,51.72,82100.0,33.9164,33.9491,33.8313,33.8313,82100.0
2013-09-19 11:50:00,51.72,51.73,51.47,51.55,120600.0,33.8313,33.8379,33.6678,33.7201,120600.0
2013-09-19 11:55:00,51.55,51.55,51.34,51.46,95800.0,33.7201,33.7201,33.5828,33.6613,95800.0
2013-09-19 12:00:00,51.45,51.56,51.42,51.49,134500.0,33.6547,33.7267,33.6351,33.6809,134500.0
2013-09-19 12:05:00,51.49,51.75,51.38,51.69,329700.0,33.6809,33.851,33.6089,33.8117,329700.0
2013-09-19 12:10:00,51.69,51.79,51.61,51.69,189200.0,33.8117,33.8771,33.7594,33.8117,189200.0
2013-09-19 12:15:00,51.69,51.77,51.54,51.54,171000.0,33.8117,33.864,33.7136,33.7136,171000.0
2013-09-19 12:20:00,51.54,51.56,51.25,51.35,180700.0,33.7136,33.7267,33.5239,33.5893,180700.0
2013-09-19 12:25:00,51.36,51.46,51.25,51.46,90800.0,33.5958,33.6613,33.5239,33.6613,90800.0
2013-09-19 12:30:00,51.46,51.58,51.4,51.51,94400.0,33.6613,33.7398,33.622,33.694,94400.0
2013-09-19 12:35:00,51.53,51.63,51.52,51.61,83600.0,33.707,33.7725,33.7005,33.7594,83600.0
2013-09-19 12:40:00,51.62,51.72,51.53,51.67,78300.0,33.7659,33.8313,33.707,33.7986,78300.0
2013-09-19 12:45:00,51.68,51.76,51.57,51.57,241900.0,33.8052,33.8575,33.7332,33.7332,241900.0
2013-09-19 12:50:00,51.58,51.65,51.55,51.56,59900.0,33.7398,33.7855,33.7201,33.7267,59900.0
2013-09-19 12:55:00,51.56,51.77,51.56,51.77,73600.0,33.7267,33.864,33.7267,33.864,73600.0
2013-09-19 13:00:00,51.77,51.78,51.63,51.74,224000.0,33.864,33.8706,33.7725,33.8444,224000.0
2013-09-19 13:05:00,51.74,51.78,51.69,51.69,152900.0,33.8444,33.8706,33.8117,33.8117,152900.0
2013-09-19 13:10:00,51.7,51.7,51.63,51.63,59900.0,33.8183,33.8183,33.7725,33.7725,59900.0
2013-09-19 13:15:00,51.63,51.63,51.55,51.55,128600.0,33.7725,33.7725,33.7201,33.7201,128600.0
2013-09-19 13:20:00,51.55,51.61,51.55,51.57,39900.0,33.7201,33.7594,33.7201,33.7332,39900.0
2013-09-19 13:25:00,51.58,51.6,51.47,51.5,71100.0,33.7398,33.7528,33.6678,33.6874,71100.0
2013-09-19 13:30:00,51.5,51.6,51.49,51.55,58300.0,33.6874,33.7528,33.6809,33.7201,58300.0
2013-09-19 13:35:00,51.55,51.55,51.34,51.35,66100.0,33.7201,33.7201,33.5828,33.5893,66100.0
2013-09-19 13:40:00,51.37,51.48,51.37,51.45,30200.0,33.6024,33.6743,33.6024,33.6547,30200.0
2013-09-19 13:45:00,51.45,51.51,51.45,51.5,38700.0,33.6547,33.694,33.6547,33.6874,38700.0
2013-09-19 13:50:00,51.49,51.5,51.32,51.34,75500.0,33.6809,33.6874,33.5697,33.5828,75500.0
2013-09-19 13:55:00,51.34,51.36,51.07,51.09,119300.0,33.5828,33.5958,33.4062,33.4192,119300.0
2013-09-19 14:00:00,51.09,51.17,51.07,51.12,145200.0,33.4192,33.4716,33.4062,33.4389,145200.0
2013-09-19 14:05:00,51.13,51.18,51.09,51.18,139300.0,33.4454,33.4781,33.4192,33.4781,139300.0
2013-09-19 14:10:00,51.19,51.28,51.15,51.15,63900.0,33.4846,33.5435,33.4585,33.4585,63900.0
2013-09-19 14:15:00,51.13,51.25,51.13,51.25,79700.0,33.4454,33.5239,33.4454,33.5239,79700.0
2013-09-19 14:20:00,51.25,51.4,51.25,51.34,99100.0,33.5239,33.622,33.5239,33.5828,99100.0
2013-09-19 14:25:00,51.35,51.35,51.11,51.12,115000.0,33.5893,33.5893,33.4323,33.4389,115000.0
2013-09-19 14:30:00,51.12,51.17,50.97,50.98,227200.0,33.4389,33.4716,33.3407,33.3473,227200.0
2013-09-19 14:35:00,50.98,51.12,50.98,51.07,108800.0,33.3473,33.4389,33.3473,33.4062,108800.0
2013-09-19 14:40:00,51.07,51.16,51.05,51.14,88200.0,33.4062,33.465,33.3931,33.4519,88200.0
2013-09-19 14:45:00,51.14,51.21,51.1,51.1,73600.0,33.4519,33.4977,33.4258,33.4258,73600.0
2013-09-19 14:50:00,51.1,51.23,51.09,51.21,86300.0,33.4258,33.5108,33.4192,33.4977,86300.0
2013-09-19 14:55:00,51.22,51.36,51.22,51.32,186900.0,33.5043,33.5958,33.5043,33.5697,186900.0
2013-09-19 15:00:00,51.33,51.45,51.28,51.41,156300.0,33.5762,33.6547,33.5435,33.6286,156300.0
2013-09-19 15:05:00,51.41,51.42,51.25,51.29,137900.0,33.6286,33.6351,33.5239,33.5501,137900.0
2013-09-19 15:10:00,51.29,51.29,51.21,51.21,72500.0,33.5501,33.5501,33.4977,33.4977,72500.0
2013-09-19 15:15:00,51.21,51.23,51.12,51.13,113900.0,33.4977,33.5108,33.4389,33.4454,113900.0
2013-09-19 15:20:00,51.12,51.16,51.11,51.15,192900.0,33.4389,33.465,33.4323,33.4585,192900.0
2013-09-19 15:25:00,51.14,51.14,50.94,50.94,130000.0,33.4519,33.4519,33.3211,33.3211,130000.0
2013-09-19 15:30:00,50.94,51.03,50.93,51.0,224300.0,33.3211,33.38,33.3146,33.3604,224300.0
2013-09-19 15:35:00,51.0,51.02,50.98,51.0,235400.0,33.3604,33.3734,33.3473,33.3604,235400.0
2013-09-19 15:40:00,51.0,51.0,50.92,50.97,208500.0,33.3604,33.3604,33.308,33.3407,208500.0
2013-09-19 15:45:00,50.98,50.99,50.8,50.82,275400.0,33.3473,33.3538,33.2295,33.2426,275400.0
2013-09-19 15:50:00,50.82,50.93,50.75,50.77,454200.0,33.2426,33.3146,33.1968,33.2099,454200.0
2013-09-19 15:55:00,50.77,51.0,50.77,50.94,669900.0,33.2099,33.3604,33.2099,33.3211,669900.0
2013-09-20 09:30:00,51.04,51.39,50.98,51.34,568200.0,33.3865,33.6155,33.3473,33.5828,568200.0
2013-09-20 09:35:00,51.35,51.63,51.27,51.55,160300.0,33.5893,33.7725,33.537,33.7201,160300.0
2013-09-20 09:40:00,51.54,51.8,51.53,51.76,179000.0,33.7136,33.8837,33.707,33.8575,179000.0
2013-09-20 09:45:00,51.76,51.83,51.71,51.73,96400.0,33.8575,33.9033,33.8248,33.8379,96400.0
2013-09-20 09:50:00,51.73,51.76,51.64,51.67,115200.0,33.8379,33.8575,33.779,33.7986,115200.0
2013-09-20 09:55:00,51.66,51.75,51.66,51.72,125300.0,33.7921,33.851,33.7921,33.8313,125300.0
2013-09-20 10:00:00,51.73,51.76,51.71,51.75,62400.0,33.8379,33.8575,33.8248,33.851,62400.0
2013-09-20 10:05:00,51.75,51.75,51.73,51.75,115600.0,33.851,33.851,33.8379,33.851,115600.0
2013-09-20 10:10:00,51.74,51.86,51.74,51.79,263000.0,33.8444,33.9229,33.8444,33.8771,263000.0
2013-09-20 10:15:00,51.8,51.85,51.78,51.84,120300.0,33.8837,33.9164,33.8706,33.9098,120300.0
2013-09-20 10:20:00,51.85,51.91,51.8,51.83,106300.0,33.9164,33.9556,33.8837,33.9033,106300.0
2013-09-20 10:25:00,51.85,51.98,51.84,51.95,193100.0,33.9164,34.0014,33.9098,33.9818,193100.0
2013-09-20 10:30:00,51.95,51.97,51.87,51.97,91700.0,33.9818,33.9949,33.9295,33.9949,91700.0
2013-09-20 10:35:00,51.96,51.97,51.91,51.96,112200.0,33.9883,33.9949,33.9556,33.9883,112200.0
2013-09-20 10:40:00,51.96,51.99,51.93,51.99,94000.0,33.9883,34.0079,33.9687,34.0079,94000.0
2013-09-20 10:45:00,51.99,52.0,51.92,51.95,90100.0,34.0079,34.0145,33.9622,33.9818,90100.0
2013-09-20 10:50:00,51.95,51.99,51.94,51.99,69400.0,33.9818,34.0079,33.9752,34.0079,69400.0
2013-09-20 10:55:00,51.99,52.0,51.85,51.95,297200.0,34.0079,34.0145,33.9164,33.9818,297200.0
2013-09-20 11:00:00,51.96,52.0,51.86,51.92,110400.0,33.9883,34.0145,33.9229,33.9622,110400.0
2013-09-20 11:05:00,51.93,51.96,51.92,51.96,27300.0,33.9687,33.9883,33.9622,33.9883,27300.0
2013-09-20 11:10:00,51.96,52.0,51.95,51.96,67400.0,33.9883,34.0145,33.9818,33.9883,67400.0
2013-09-20 11:15:00,51.96,51.98,51.81,51.82,92900.0,33.9883,34.0014,33.8902,33.8967,92900.0
2013-09-20 11:20:00,51.82,51.85,51.79,51.8,74800.0,33.8967,33.9164,33.8771,33.8837,74800.0
2013-09-20 11:25:00,51.8,51.82,51.71,51.79,65700.0,33.8837,33.8967,33.8248,33.8771,65700.0
2013-09-20 11:30:00,51.79,51.91,51.79,51.89,51100.0,33.8771,33.9556,33.8771,33.9425,51100.0
2013-09-20 11:35:00,51.9,51.92,51.88,51.91,38400.0,33.9491,33.9622,33.936,33.9556,38400.0
2013-09-20 11:40:00,51.91,51.91,51.85,51.87,25000.0,33.9556,33.9556,33.9164,33.9295,25000.0
2013-09-20 11:45:00,51.86,51.87,51.79,51.86,30200.0,33.9229,33.9295,33.8771,33.9229,30200.0
2013-09-20 11:50:00,51.86,51.87,51.84,51.85,60800.0,33.9229,33.9295,33.9098,33.9164,60800.0
2013-09-20 11:55:00,51.84,51.85,51.79,51.8,162200.0,33.9098,33.9164,33.8771,33.8837,162200.0
2013-09-20 12:00:00,51.8,51.81,51.76,51.81,131100.0,33.8837,33.8902,33.8575,33.8902,131100.0
2013-09-20 12:05:00,51.8,51.87,51.79,51.81,42600.0,33.8837,33.9295,33.8771,33.8902,42600.0
2013-09-20 12:10:00,51.82,51.86,51.8,51.85,23700.0,33.8967,33.9229,33.8837,33.9164,23700.0
2013-09-20 12:15:00,51.84,51.85,51.81,51.84,16600.0,33.9098,33.9164,33.8902,33.9098,16600.0
2013-09-20 12:20:00,51.84,51.86,51.8,51.82,165600.0,33.9098,33.9229,33.8837,33.8967,165600.0
2013-09-20 12:25:00,51.82,51.85,51.8,51.81,41600.0,33.8967,33.9164,33.8837,33.8902,41600.0
2013-09-20 12:30:00,51.82,51.84,51.8,51.8,16500.0,33.8967,33.9098,33.8837,33.8837,16500.0
2013-09-20 12:35:00,51.8,51.9,51.8,51.9,38600.0,33.8837,33.9491,33.8837,33.9491,38600.0
2013-09-20 12:40:00,51.89,51.94,51.86,51.94,26500.0,33.9425,33.9752,33.9229,33.9752,26500.0
2013-09-20 12:45:00,51.94,52.05,51.94,51.96,155000.0,33.9752,34.0472,33.9752,33.9883,155000.0
2013-09-20 12:50:00,51.97,52.01,51.97,51.98,86800.0,33.9949,34.021,33.9949,34.0014,86800.0
2013-09-20 12:55:00,51.99,52.01,51.97,51.98,18800.0,34.0079,34.021,33.9949,34.0014,18800.0
2013-09-20 13:00:00,51.97,52.03,51.97,52.01,55000.0,33.9949,34.0341,33.9949,34.021,55000.0
2013-09-20 13:05:00,52.01,52.01,51.89,51.92,106500.0,34.021,34.021,33.9425,33.9622,106500.0
2013-09-20 13:10:00,51.91,51.91,51.81,51.84,95300.0,33.9556,33.9556,33.8902,33.9098,95300.0
2013-09-20 13:15:00,51.84,52.01,51.84,51.99,105600.0,33.9098,34.021,33.9098,34.0079,105600.0
2013-09-20 13:20:00,52.0,52.0,51.99,51.99,30700.0,34.0145,34.0145,34.0079,34.0079,30700.0
2013-09-20 13:25:00,51.99,52.04,51.98,52.01,119500.0,34.0079,34.0407,34.0014,34.021,119500.0
2013-09-20 13:30:00,52.01,52.01,51.94,51.98,62600.0,34.021,34.021,33.9752,34.0014,62600.0
2013-09-20 13:35:00,51.98,52.01,51.97,51.99,144300.0,34.0014,34.021,33.9949,34.0079,144300.0
2013-09-20 13:40:00,51.98,52.03,51.95,51.99,118100.0,34.0014,34.0341,33.9818,34.0079,118100.0
2013-09-20 13:45:00,52.0,52.01,51.98,52.0,87200.0,34.0145,34.021,34.0014,34.0145,87200.0
2013-09-20 13:50:00,52.0,52.05,51.98,52.0,143100.0,34.0145,34.0472,34.0014,34.0145,143100.0
2013-09-20 13:55:00,52.01,52.02,52.0,52.0,74200.0,34.021,34.0276,34.0145,34.0145,74200.0
2013-09-20 14:00:00,51.99,52.03,51.97,52.01,109900.0,34.0079,34.0341,33.9949,34.021,109900.0
2013-09-20 14:05:00,52.01,52.03,51.93,52.01,197300.0,34.021,34.0341,33.9687,34.021,197300.0
2013-09-20 14:10:00,52.02,52.03,51.98,52.02,46400.0,34.0276,34.0341,34.0014,34.0276,46400.0
2013-09-20 14:15:00,52.03,52.23,52.03,52.21,206300.0,34.0341,34.1649,34.0341,34.1519,206300.0
2013-09-20 14:20:00,52.22,52.33,52.21,52.25,250100.0,34.1584,34.2303,34.1519,34.178,250100.0
2013-09-20 14:25:00,52.24,52.26,52.2,52.24,61800.0,34.1715,34.1846,34.1453,34.1715,61800.0
2013-09-20 14:30:00,52.23,52.28,52.18,52.2,81100.0,34.1649,34.1976,34.1322,34.1453,81100.0
2013-09-20 14:35:00,52.2,52.2,52.05,52.08,61700.0,34.1453,34.1453,34.0472,34.0668,61700.0
2013-09-20 14:40:00,52.08,52.14,52.05,52.07,37900.0,34.0668,34.1061,34.0472,34.0603,37900.0
2013-09-20 14:45:00,52.07,52.15,52.06,52.15,53400.0,34.0603,34.1126,34.0537,34.1126,53400.0
2013-09-20 14:50:00,52.15,52.27,52.15,52.25,110800.0,34.1126,34.1911,34.1126,34.178,110800.0
2013-09-20 14:55:00,52.25,52.26,52.19,52.25,128300.0,34.178,34.1846,34.1388,34.178,128300.0
2013-09-20 15:00:00,52.25,52.3,52.19,52.22,97100.0,34.178,34.2107,34.1388,34.1584,97100.0
2013-09-20 15:05:00,52.23,52.3,52.21,52.3,75800.0,34.1649,34.2107,34.1519,34.2107,75800.0
2013-09-20 15:10:00,52.3,52.39,52.28,52.31,157300.0,34.2107,34.2696,34.1976,34.2173,157300.0
2013-09-20 15:15:00,52.31,52.36,52.26,52.3,112400.0,34.2173,34.25,34.1846,34.2107,112400.0
2013-09-20 15:20:00,52.3,52.32,52.27,52.27,94200.0,34.2107,34.2238,34.1911,34.1911,94200.0
2013-09-20 15:25:00,52.28,52.33,52.21,52.23,86000.0,34.1976,34.2303,34.1519,34.1649,86000.0
2013-09-20 15:30:00,52.22,52.24,52.13,52.14,120500.0,34.1584,34.1715,34.0995,34.1061,120500.0
2013-09-20 15:35:00,52.14,52.21,52.12,52.17,96800.0,34.1061,34.1519,34.093,34.1257,96800.0
2013-09-20 15:40:00,52.18,52.22,52.17,52.21,131000.0,34.1322,34.1584,34.1257,34.1519,131000.0
2013-09-20 15:45:00,52.2,52.21,52.14,52.16,192600.0,34.1453,34.1519,34.1061,34.1191,192600.0
2013-09-20 15:50:00,52.17,52.25,52.16,52.17,230200.0,34.1257,34.178,34.1191,34.1257,230200.0
2013-09-20 15:55:00,52.18,52.25,52.13,52.13,556500.0,34.1322,34.178,34.0995,34.0995,556500.0
2013-09-23 09:30:00,51.91,52.24,51.85,52.15,91900.0,33.9556,34.1715,33.9164,34.1126,91900.0
2013-09-23 09:35:00,52.16,52.16,51.91,51.92,53600.0,34.1191,34.1191,33.9556,33.9622,53600.0
2013-09-23 09:40:00,51.94,51.94,51.77,51.82,28300.0,33.9752,33.9752,33.864,33.8967,28300.0
2013-09-23 09:45:00,51.83,51.85,51.75,51.79,32100.0,33.9033,33.9164,33.851,33.8771,32100.0
2013-09-23 09:50:00,51.79,51.85,51.74,51.81,76600.0,33.8771,33.9164,33.8444,33.8902,76600.0
2013-09-23 09:55:00,51.82,51.83,51.77,51.82,30100.0,33.8967,33.9033,33.864,33.8967,30100.0
2013-09-23 10:00:00,51.83,52.0,51.83,51.85,65600.0,33.9033,34.0145,33.9033,33.9164,65600.0
2013-09-23 10:05:00,51.85,51.89,51.8,51.84,30500.0,33.9164,33.9425,33.8837,33.9098,30500.0
2013-09-23 10:10:00,51.83,51.83,51.77,51.83,47100.0,33.9033,33.9033,33.864,33.9033,47100.0
2013-09-23 10:15:00,51.83,51.92,51.83,51.88,36600.0,33.9033,33.9622,33.9033,33.936,36600.0
2013-09-23 10:20:00,51.87,51.87,51.8,51.85,39800.0,33.9295,33.9295,33.8837,33.9164,39800.0
2013-09-23 10:25:00,51.85,51.87,51.81,51.82,28600.0,33.9164,33.9295,33.8902,33.8967,28600.0
2013-09-23 10:30:00,51.82,51.95,51.8,51.93,47100.0,33.8967,33.9818,33.8837,33.9687,47100.0
2013-09-23 10:35:00,51.94,51.98,51.9,51.98,24000.0,33.9752,34.0014,33.9491,34.0014,24000.0
2013-09-23 10:40:00,51.97,51.99,51.9,51.95,33200.0,33.9949,34.0079,33.9491,33.9818,33200.0
2013-09-23 10:45:00,51.96,51.97,51.9,51.93,33500.0,33.9883,33.9949,33.9491,33.9687,33500.0
2013-09-23 10:50:00,51.93,51.94,51.84,51.84,42700.0,33.9687,33.9752,33.9098,33.9098,42700.0
2013-09-23 10:55:00,51.84,51.87,51.73,51.74,88900.0,33.9098,33.9295,33.8379,33.8444,88900.0
2013-09-23 11:00:00,51.75,51.83,51.75,51.77,32600.0,33.851,33.9033,33.851,33.864,32600.0
2013-09-23 11:05:00,51.77,51.78,51.69,51.69,38500.0,33.864,33.8706,33.8117,33.8117,38500.0
2013-09-23 11:10:00,51.69,51.69,51.57,51.59,52200.0,33.8117,33.8117,33.7332,33.7463,52200.0
2013-09-23 11:15:00,51.59,51.65,51.57,51.65,21200.0,33.7463,33.7855,33.7332,33.7855,21200.0
2013-09-23 11:20:00,51.65,51.68,51.61,51.68,29600.0,33.7855,33.8052,33.7594,33.8052,29600.0
2013-09-23 11:25:00,51.68,51.72,51.66,51.68,25100.0,33.8052,33.8313,33.7921,33.8052,25100.0
2013-09-23 11:30:00,51.68,51.68,51.63,51.64,11600.0,33.8052,33.8052,33.7725,33.779,11600.0
2013-09-23 11:35:00,51.64,51.66,51.62,51.64,14300.0,33.779,33.7921,33.7659,33.779,14300.0
2013-09-23 11:40:00,51.64,51.64,51.62,51.63,8800.0,33.779,33.779,33.7659,33.7725,8800.0
2013-09-23 11:45:00,51.63,51.63,51.62,51.63,5700.0,33.7725,33.7725,33.7659,33.7725,5700.0
2013-09-23 11:50:00,51.63,51.63,51.52,51.53,27300.0,33.7725,33.7725,33.7005,33.707,27300.0
2013-09-23 11:55:00,51.53,51.54,51.39,51.39,23700.0,33.707,33.7136,33.6155,33.6155,23700.0
2013-09-23 12:00:00,51.4,51.53,51.38,51.53,45500.0,33.622,33.707,33.6089,33.707,45500.0
2013-09-23 12:05:00,51.54,51.58,51.48,51.49,23600.0,33.7136,33.7398,33.6743,33.6809,23600.0
2013-09-23 12:10:00,51.5,51.58,51.5,51.52,22700.0,33.6874,33.7398,33.6874,33.7005,22700.0
2013-09-23 12:15:00,51.53,51.53,51.46,51.46,26500.0,33.707,33.707,33.6613,33.6613,26500.0
2013-09-23 12:20:00,51.47,51.51,51.47,51.5,14600.0,33.6678,33.694,33.6678,33.6874,14600.0
2013-09-23 12:25:00,51.5,51.5,51.48,51.49,6800.0,33.6874,33.6874,33.6743,33.6809,6800.0
2013-09-23 12:30:00,51.48,51.51,51.48,51.5,22900.0,33.6743,33.694,33.6743,33.6874,22900.0
2013-09-23 12:35:00,51.5,51.52,51.5,51.52,10900.0,33.6874,33.7005,33.6874,33.7005,10900.0
2013-09-23 12:40:00,51.52,51.58,51.52,51.57,14600.0,33.7005,33.7398,33.7005,33.7332,14600.0
2013-09-23 12:45:00,51.58,51.58,51.53,51.58,12800.0,33.7398,33.7398,33.707,33.7398,12800.0
2013-09-23 12:50:00,51.58,51.6,51.58,51.6,13100.0,33.7398,33.7528,33.7398,33.7528,13100.0
2013-09-23 12:55:00,51.6,51.62,51.59,51.6,9700.0,33.7528,33.7659,33.7463,33.7528,9700.0
2013-09-23 13:00:00,51.6,51.65,51.58,51.65,18200.0,33.7528,33.7855,33.7398,33.7855,18200.0
2013-09-23 13:05:00,51.66,51.67,51.63,51.64,8900.0,33.7921,33.7986,33.7725,33.779,8900.0
2013-09-23 13:10:00,51.63,51.65,51.55,51.55,13100.0,33.7725,33.7855,33.7201,33.7201,13100.0
2013-09-23 13:15:00,51.56,51.59,51.54,51.59,26900.0,33.7267,33.7463,33.7136,33.7463,26900.0
2013-09-23 13:20:00,51.6,51.6,51.54,51.57,12400.0,33.7528,33.7528,33.7136,33.7332,12400.0
2013-09-23 13:25:00,51.57,51.65,51.57,51.63,9200.0,33.7332,33.7855,33.7332,33.7725,9200.0
2013-09-23 13:30:00,51.64,51.66,51.64,51.65,9700.0,33.779,33.7921,33.779,33.7855,9700.0
2013-09-23 13:35:00,51.65,51.66,51.62,51.63,7600.0,33.7855,33.7921,33.7659,33.7725,7600.0
2013-09-23 13:40:00,51.63,51.65,51.6,51.61,14200.0,33.7725,33.7855,33.7528,33.7594,14200.0
2013-09-23 13:45:00,51.61,51.63,51.59,51.63,16800.0,33.7594,33.7725,33.7463,33.7725,16800.0
2013-09-23 13:50:00,51.64,51.72,51.64,51.71,9500.0,33.779,33.8313,33.779,33.8248,9500.0
2013-09-23 13:55:00,51.71,51.74,51.7,51.71,18100.0,33.8248,33.8444,33.8183,33.8248,18100.0
2013-09-23 14:00:00,51.71,51.8,51.71,51.77,15200.0,33.8248,33.8837,33.8248,33.864,15200.0
2013-09-23 14:05:00,51.77,51.77,51.73,51.74,11100.0,33.864,33.864,33.8379,33.8444,11100.0
2013-09-23 14:10:00,51.74,51.77,51.73,51.73,52500.0,33.8444,33.864,33.8379,33.8379,52500.0
2013-09-23 14:15:00,51.73,51.75,51.73,51.75,12900.0,33.8379,33.851,33.8379,33.851,12900.0
2013-09-23 14:20:00,51.75,51.83,51.74,51.74,27500.0,33.851,33.9033,33.8444,33.8444,27500.0
2013-09-23 14:25:00,51.74,51.74,51.68,51.69,30000.0,33.8444,33.8444,33.8052,33.8117,30000.0
2013-09-23 14:30:00,51.69,51.7,51.68,51.69,52100.0,33.8117,33.8183,33.8052,33.8117,52100.0
2013-09-23 14:35:00,51.68,51.69,51.64,51.64,25300.0,33.8052,33.8117,33.779,33.779,25300.0
2013-09-23 14:40:00,51.64,51.68,51.64,51.66,23500.0,33.779,33.8052,33.779,33.7921,23500.0
2013-09-23 14:45:00,51.67,51.68,51.65,51.66,13600.0,33.7986,33.8052,33.7855,33.7921,13600.0
2013-09-23 14:50:00,51.66,51.71,51.66,51.7,36300.0,33.7921,33.8248,33.7921,33.8183,36300.0
2013-09-23 14:55:00,51.69,51.71,51.67,51.69,22800.0,33.8117,33.8248,33.7986,33.8117,22800.0
2013-09-23 15:00:00,51.7,51.7,51.65,51.66,31600.0,33.8183,33.8183,33.7855,33.7921,31600.0
2013-09-23 15:05:00,51.66,51.7,51.66,51.69,34500.0,33.7921,33.8183,33.7921,33.8117,34500.0
2013-09-23 15:10:00,51.69,51.7,51.65,51.66,19300.0,33.8117,33.8183,33.7855,33.7921,19300.0
2013-09-23 15:15:00,51.66,51.68,51.62,51.62,56600.0,33.7921,33.8052,33.7659,33.7659,56600.0
2013-09-23 15:20:00,51.62,51.64,51.57,51.64,89600.0,33.7659,33.779,33.7332,33.779,89600.0
2013-09-23 15:25:00,51.63,51.65,51.59,51.61,28800.0,33.7725,33.7855,33.7463,33.7594,28800.0
2013-09-23 15:30:00,51.6,51.65,51.58,51.64,52300.0,33.7528,33.7855,33.7398,33.779,52300.0
2013-09-23 15:35:00,51.64,51.69,51.64,51.68,46300.0,33.779,33.8117,33.779,33.8052,46300.0
2013-09-23 15:40:00,51.67,51.71,51.66,51.71,28600.0,33.7986,33.8248,33.7921,33.8248,28600.0
2013-09-23 15:45:00,51.7,51.72,51.68,51.68,68700.0,33.8183,33.8313,33.8052,33.8052,68700.0
2013-09-23 15:50:00,51.67,51.73,51.66,51.71,92600.0,33.7986,33.8379,33.7921,33.8248,92600.0
2013-09-23 15:55:00,51.72,51.74,51.66,51.68,136800.0,33.8313,33.8444,33.7921,33.8052,136800.0
2013-09-24 09:30:00,51.61,51.74,51.41,51.58,40300.0,33.7594,33.8444,33.6286,33.7398,40300.0
2013-09-24 09:35:00,51.57,51.6,51.39,51.41,29200.0,33.7332,33.7528,33.6155,33.6286,29200.0
2013-09-24 09:40:00,51.42,51.42,51.29,51.29,26700.0,33.6351,33.6351,33.5501,33.5501,26700.0
2013-09-24 09:45:00,51.29,51.38,51.27,51.38,52100.0,33.5501,33.6089,33.537,33.6089,52100.0
2013-09-24 09:50:00,51.36,51.39,51.29,51.29,40700.0,33.5958,33.6155,33.5501,33.5501,40700.0
2013-09-24 09:55:00,51.28,51.31,51.25,51.28,18800.0,33.5435,33.5631,33.5239,33.5435,18800.0
2013-09-24 10:00:00,51.29,51.38,51.22,51.28,26300.0,33.5501,33.6089,33.5043,33.5435,26300.0
2013-09-24 10:05:00,51.26,51.31,51.26,51.29,8700.0,33.5304,33.5631,33.5304,33.5501,8700.0
2013-09-24 10:10:00,51.29,51.37,51.29,51.34,34800.0,33.5501,33.6024,33.5501,33.5828,34800.0
2013-09-24 10:15:00,51.33,51.33,51.22,51.26,37700.0,33.5762,33.5762,33.5043,33.5304,37700.0
2013-09-24 10:20:00,51.25,51.27,51.2,51.26,26000.0,33.5239,33.537,33.4912,33.5304,26000.0
2013-09-24 10:25:00,51.26,51.43,51.26,51.42,16600.0,33.5304,33.6416,33.5304,33.6351,16600.0
2013-09-24 10:30:00,51.43,51.44,51.37,51.4,16500.0,33.6416,33.6482,33.6024,33.622,16500.0
2013-09-24 10:35:00,51.44,51.54,51.43,51.47,17200.0,33.6482,33.7136,33.6416,33.6678,17200.0
2013-09-24 10:40:00,51.47,51.52,51.44,51.51,13500.0,33.6678,33.7005,33.6482,33.694,13500.0
2013-09-24 10:45:00,51.51,51.54,51.48,51.48,8400.0,33.694,33.7136,33.6743,33.6743,8400.0
2013-09-24 10:50:00,51.48,51.55,51.48,51.55,12100.0,33.6743,33.7201,33.6743,33.7201,12100.0
2013-09-24 10:55:00,51.56,51.58,51.52,51.56,12300.0,33.7267,33.7398,33.7005,33.7267,12300.0
2013-09-24 11:00:00,51.56,51.66,51.56,51.65,15700.0,33.7267,33.7921,33.7267,33.7855,15700.0
2013-09-24 11:05:00,51.66,51.66,51.58,51.6,6900.0,33.7921,33.7921,33.7398,33.7528,6900.0
2013-09-24 11:10:00,51.59,51.62,51.59,51.62,8100.0,33.7463,33.7659,33.7463,33.7659,8100.0
2013-09-24 11:15:00,51.62,51.65,51.61,51.63,10900.0,33.7659,33.7855,33.7594,33.7725,10900.0
2013-09-24 11:20:00,51.62,51.62,51.6,51.61,7600.0,33.7659,33.7659,33.7528,33.7594,7600.0
2013-09-24 11:25:00,51.61,51.64,51.58,51.6,16100.0,33.7594,33.779,33.7398,33.7528,16100.0
2013-09-24 11:30:00,51.59,51.61,51.58,51.58,11100.0,33.7463,33.7594,33.7398,33.7398,11100.0
2013-09-24 11:35:00,51.59,51.59,51.54,51.55,8400.0,33.7463,33.7463,33.7136,33.7201,8400.0
2013-09-24 11:40:00,51.55,51.57,51.54,51.56,10100.0,33.7201,33.7332,33.7136,33.7267,10100.0
2013-09-24 11:45:00,51.57,51.59,51.55,51.55,7500.0,33.7332,33.7463,33.7201,33.7201,7500.0
2013-09-24 11:50:00,51.55,51.57,51.51,51.56,8000.0,33.7201,33.7332,33.694,33.7267,8000.0
2013-09-24 11:55:00,51.56,51.63,51.56,51.61,14400.0,33.7267,33.7725,33.7267,33.7594,14400.0
2013-09-24 12:00:00,51.62,51.64,51.55,51.58,19300.0,33.7659,33.779,33.7201,33.7398,19300.0
2013-09-24 12:05:00,51.57,51.64,51.57,51.61,23000.0,33.7332,33.779,33.7332,33.7594,23000.0
2013-09-24 12:10:00,51.61,51.67,51.6,51.6,14200.0,33.7594,33.7986,33.7528,33.7528,14200.0
2013-09-24 12:15:00,51.6,51.64,51.59,51.62,8400.0,33.7528,33.779,33.7463,33.7659,8400.0
2013-09-24 12:20:00,51.61,51.64,51.6,51.61,7900.0,33.7594,33.779,33.7528,33.7594,7900.0
2013-09-24 12:25:00,51.61,51.67,51.61,51.67,6600.0,33.7594,33.7986,33.7594,33.7986,6600.0
2013-09-24 12:30:00,51.69,51.69,51.65,51.67,13500.0,33.8117,33.8117,33.7855,33.7986,13500.0
2013-09-24 12:35:00,51.68,51.71,51.68,51.7,4200.0,33.8052,33.8248,33.8052,33.8183,4200.0
2013-09-24 12:40:00,51.7,51.76,51.68,51.75,21200.0,33.8183,33.8575,33.8052,33.851,21200.0
2013-09-24 12:45:00,51.76,51.77,51.71,51.71,22400.0,33.8575,33.864,33.8248,33.8248,22400.0
2013-09-24 12:50:00,51.7,51.71,51.64,51.64,9800.0,33.8183,33.8248,33.779,33.779,9800.0
2013-09-24 12:55:00,51.64,51.69,51.63,51.68,50200.0,33.779,33.8117,33.7725,33.8052,50200.0
2013-09-24 13:00:00,51.69,51.73,51.67,51.67,24700.0,33.8117,33.8379,33.7986,33.7986,24700.0
2013-09-24 13:05:00,51.67,51.69,51.66,51.68,7200.0,33.7986,33.8117,33.7921,33.8052,7200.0
2013-09-24 13:10:00,51.69,51.74,51.69,51.71,16300.0,33.8117,33.8444,33.8117,33.8248,16300.0
2013-09-24 13:15:00,51.72,51.73,51.7,51.72,4700.0,33.8313,33.8379,33.8183,33.8313,4700.0
2013-09-24 13:20:00,51.72,51.73,51.7,51.71,3900.0,33.8313,33.8379,33.8183,33.8248,3900.0
2013-09-24 13:25:00,51.71,51.81,51.71,51.81,28100.0,33.8248,33.8902,33.8248,33.8902,28100.0
2013-09-24 13:30:00,51.8,52.0,51.8,51.8,114700.0,33.8837,34.0145,33.8837,33.8837,114700.0
2013-09-24 13:35:00,51.8,51.82,51.78,51.81,13300.0,33.8837,33.8967,33.8706,33.8902,13300.0
2013-09-24 13:40:00,51.82,51.85,51.79,51.85,10300.0,33.8967,33.9164,33.8771,33.9164,10300.0
2013-09-24 13:45:00,51.84,51.86,51.83,51.83,35600.0,33.9098,33.9229,33.9033,33.9033,35600.0
2013-09-24 13:50:00,51.83,51.85,51.83,51.85,14100.0,33.9033,33.9164,33.9033,33.9164,14100.0
2013-09-24 13:55:00,51.86,51.86,51.84,51.84,21600.0,33.9229,33.9229,33.9098,33.9098,21600.0
2013-09-24 14:00:00,51.85,51.86,51.84,51.84,15400.0,33.9164,33.9229,33.9098,33.9098,15400.0
2013-09-24 14:05:00,51.84,51.87,51.84,51.86,12100.0,33.9098,33.9295,33.9098,33.9229,12100.0
2013-09-24 14:10:00,51.85,51.85,51.83,51.83,16800.0,33.9164,33.9164,33.9033,33.9033,16800.0
2013-09-24 14:15:00,51.84,51.91,51.83,51.87,88100.0,33.9098,33.9556,33.9033,33.9295,88100.0
2013-09-24 14:20:00,51.87,51.92,51.87,51.88,74600.0,33.9295,33.9622,33.9295,33.936,74600.0
2013-09-24 14:25:00,51.87,51.87,51.76,51.78,15000.0,33.9295,33.9295,33.8575,33.8706,15000.0
2013-09-24 14:30:00,51.78,51.8,51.77,51.78,6600.0,33.8706,33.8837,33.864,33.8706,6600.0
2013-09-24 14:35:00,51.78,51.79,51.72,51.74,11200.0,33.8706,33.8771,33.8313,33.8444,11200.0
2013-09-24 14:40:00,51.73,51.75,51.69,51.71,7400.0,33.8379,33.851,33.8117,33.8248,7400.0
2013-09-24 14:45:00,51.71,51.72,51.67,51.69,15900.0,33.8248,33.8313,33.7986,33.8117,15900.0
2013-09-24 14:50:00,51.69,51.69,51.65,51.68,10400.0,33.8117,33.8117,33.7855,33.8052,10400.0
2013-09-24 14:55:00,51.69,51.72,51.69,51.69,9900.0,33.8117,33.8313,33.8117,33.8117,9900.0
2013-09-24 15:00:00,51.68,51.7,51.64,51.68,21800.0,33.8052,33.8183,33.779,33.8052,21800.0
2013-09-24 15:05:00,51.69,51.72,51.66,51.72,17000.0,33.8117,33.8313,33.7921,33.8313,17000.0
2013-09-24 15:10:00,51.7,51.72,51.67,51.72,12500.0,33.8183,33.8313,33.7986,33.8313,12500.0
2013-09-24 15:15:00,51.72,51.8,51.72,51.77,31900.0,33.8313,33.8837,33.8313,33.864,31900.0
2013-09-24 15:20:00,51.76,51.77,51.72,51.72,23300.0,33.8575,33.864,33.8313,33.8313,23300.0
2013-09-24 15:25:00,51.71,51.73,51.61,51.61,26400.0,33.8248,33.8379,33.7594,33.7594,26400.0
2013-09-24 15:30:00,51.62,51.62,51.54,51.55,46300.0,33.7659,33.7659,33.7136,33.7201,46300.0
2013-09-24 15:35:00,51.55,51.55,51.5,51.52,48000.0,33.7201,33.7201,33.6874,33.7005,48000.0
2013-09-24 15:40:00,51.52,51.69,51.51,51.67,54000.0,33.7005,33.8117,33.694,33.7986,54000.0
2013-09-24 15:45:00,51.67,51.68,51.59,51.59,101200.0,33.7986,33.8052,33.7463,33.7463,101200.0
2013-09-24 15:50:00,51.6,51.64,51.59,51.64,95900.0,33.7528,33.779,33.7463,33.779,95900.0
2013-09-24 15:55:00,51.63,51.63,51.56,51.6,240400.0,33.7725,33.7725,33.7267,33.7528,240400.0
2013-09-25 09:30:00,51.59,51.67,51.49,51.62,21600.0,33.7463,33.7986,33.6809,33.7659,21600.0
2013-09-25 09:35:00,51.62,51.69,51.55,51.66,36200.0,33.7659,33.8117,33.7201,33.7921,36200.0
2013-09-25 09:40:00,51.67,51.7,51.65,51.66,13000.0,33.7986,33.8183,33.7855,33.7921,13000.0
2013-09-25 09:45:00,51.65,51.73,51.48,51.72,43400.0,33.7855,33.8379,33.6743,33.8313,43400.0
2013-09-25 09:50:00,51.73,51.78,51.71,51.76,33100.0,33.8379,33.8706,33.8248,33.8575,33100.0
2013-09-25 09:55:00,51.77,51.83,51.74,51.78,73200.0,33.864,33.9033,33.8444,33.8706,73200.0
2013-09-25 10:00:00,51.77,51.8,51.68,51.78,18200.0,33.864,33.8837,33.8052,33.8706,18200.0
2013-09-25 10:05:00,51.76,51.76,51.68,51.68,22100.0,33.8575,33.8575,33.8052,33.8052,22100.0
2013-09-25 10:10:00,51.68,51.7,51.58,51.58,104900.0,33.8052,33.8183,33.7398,33.7398,104900.0
2013-09-25 10:15:00,51.58,51.63,51.47,51.47,34500.0,33.7398,33.7725,33.6678,33.6678,34500.0
2013-09-25 10:20:00,51.48,51.53,51.44,51.5,20400.0,33.6743,33.707,33.6482,33.6874,20400.0
2013-09-25 10:25:00,51.5,51.53,51.49,51.51,11200.0,33.6874,33.707,33.6809,33.694,11200.0
2013-09-25 10:30:00,51.5,51.57,51.48,51.55,25300.0,33.6874,33.7332,33.6743,33.7201,25300.0
2013-09-25 10:35:00,51.55,51.57,51.49,51.56,25000.0,33.7201,33.7332,33.6809,33.7267,25000.0
2013-09-25 10:40:00,51.56,51.57,51.54,51.55,24900.0,33.7267,33.7332,33.7136,33.7201,24900.0
2013-09-25 10:45:00,51.56,51.56,51.55,51.55,7100.0,33.7267,33.7267,33.7201,33.7201,7100.0
2013-09-25 10:50:00,51.56,51.6,51.55,51.56,11100.0,33.7267,33.7528,33.7201,33.7267,11100.0
2013-09-25 10:55:00,51.57,51.58,51.55,51.55,6500.0,33.7332,33.7398,33.7201,33.7201,6500.0
2013-09-25 11:00:00,51.56,51.64,51.56,51.58,28100.0,33.7267,33.779,33.7267,33.7398,28100.0
2013-09-25 11:05:00,51.58,51.65,51.58,51.65,16800.0,33.7398,33.7855,33.7398,33.7855,16800.0
2013-09-25 11:10:00,51.64,51.67,51.63,51.67,5400.0,33.779,33.7986,33.7725,33.7986,5400.0
2013-09-25 11:15:00,51.67,51.77,51.66,51.76,15400.0,33.7986,33.864,33.7921,33.8575,15400.0
2013-09-25 11:20:00,51.77,51.79,51.76,51.77,54800.0,33.864,33.8771,33.8575,33.864,54800.0
2013-09-25 11:25:00,51.77,51.87,51.77,51.86,17700.0,33.864,33.9295,33.864,33.9229,17700.0
2013-09-25 11:30:00,51.86,51.88,51.8,51.81,12400.0,33.9229,33.936,33.8837,33.8902,12400.0
2013-09-25 11:35:00,51.8,51.82,51.8,51.82,7700.0,33.8837,33.8967,33.8837,33.8967,7700.0
2013-09-25 11:40:00,51.82,51.85,51.78,51.84,31100.0,33.8967,33.9164,33.8706,33.9098,31100.0
2013-09-25 11:45:00,51.83,51.87,51.83,51.87,6900.0,33.9033,33.9295,33.9033,33.9295,6900.0
2013-09-25 11:50:00,51.87,51.93,51.86,51.92,19400.0,33.9295,33.9687,33.9229,33.9622,19400.0
2013-09-25 11:55:00,51.92,51.99,51.92,51.97,21500.0,33.9622,34.0079,33.9622,33.9949,21500.0
2013-09-25 12:00:00,51.97,52.0,51.96,51.99,28300.0,33.9949,34.0145,33.9883,34.0079,28300.0
2013-09-25 12:05:00,52.0,52.06,52.0,52.0,27600.0,34.0145,34.0537,34.0145,34.0145,27600.0
2013-09-25 12:10:00,52.0,52.03,51.98,51.99,28100.0,34.0145,34.0341,34.0014,34.0079,28100.0
2013-09-25 12:15:00,51.99,51.99,51.94,51.94,10600.0,34.0079,34.0079,33.9752,33.9752,10600.0
2013-09-25 12:20:00,51.94,51.94,51.79,51.81,13500.0,33.9752,33.9752,33.8771,33.8902,13500.0
2013-09-25 12:25:00,51.81,51.86,51.77,51.84,10800.0,33.8902,33.9229,33.864,33.9098,10800.0
2013-09-25 12:30:00,51.86,51.88,51.81,51.82,4100.0,33.9229,33.936,33.8902,33.8967,4100.0
2013-09-25 12:35:00,51.8,51.81,51.77,51.77,4900.0,33.8837,33.8902,33.864,33.864,4900.0
2013-09-25 12:40:00,51.76,51.85,51.76,51.83,42000.0,33.8575,33.9164,33.8575,33.9033,42000.0
2013-09-25 12:45:00,51.85,51.91,51.84,51.91,10600.0,33.9164,33.9556,33.9098,33.9556,10600.0
2013-09-25 12:50:00,51.9,51.92,51.87,51.92,27400.0,33.9491,33.9622,33.9295,33.9622,27400.0
2013-09-25 12:55:00,51.92,51.96,51.89,51.93,18300.0,33.9622,33.9883,33.9425,33.9687,18300.0
2013-09-25 13:00:00,51.93,52.04,51.93,52.01,18700.0,33.9687,34.0407,33.9687,34.021,18700.0
2013-09-25 13:05:00,52.01,52.01,51.99,52.01,8600.0,34.021,34.021,34.0079,34.021,8600.0
2013-09-25 13:10:00,52.01,52.02,51.99,52.02,4500.0,34.021,34.0276,34.0079,34.0276,4500.0
2013-09-25 13:15:00,52.02,52.11,52.02,52.09,48400.0,34.0276,34.0864,34.0276,34.0734,48400.0
2013-09-25 13:20:00,52.08,52.1,52.06,52.1,25400.0,34.0668,34.0799,34.0537,34.0799,25400.0
2013-09-25 13:25:00,52.11,52.13,52.05,52.05,39300.0,34.0864,34.0995,34.0472,34.0472,39300.0
2013-09-25 13:30:00,52.04,52.04,51.99,52.0,41000.0,34.0407,34.0407,34.0079,34.0145,41000.0
2013-09-25 13:35:00,52.0,52.0,51.97,51.97,21900.0,34.0145,34.0145,33.9949,33.9949,21900.0
2013-09-25 13:40:00,51.97,51.97,51.88,51.88,44800.0,33.9949,33.9949,33.936,33.936,44800.0
2013-09-25 13:45:00,51.87,51.88,51.86,51.87,13400.0,33.9295,33.936,33.9229,33.9295,13400.0
2013-09-25 13:50:00,51.86,51.86,51.79,51.79,22100.0,33.9229,33.9229,33.8771,33.8771,22100.0
2013-09-25 13:55:00,51.8,51.92,51.8,51.91,14100.0,33.8837,33.9622,33.8837,33.9556,14100.0
2013-09-25 14:00:00,51.91,51.92,51.9,51.9,14400.0,33.9556,33.9622,33.9491,33.9491,14400.0
2013-09-25 14:05:00,51.91,51.95,51.91,51.93,26500.0,33.9556,33.9818,33.9556,33.9687,26500.0
2013-09-25 14:10:00,51.92,51.94,51.91,51.94,435800.0,33.9622,33.9752,33.9556,33.9752,435800.0
2013-09-25 14:15:00,51.94,51.98,51.92,51.94,15700.0,33.9752,34.0014,33.9622,33.9752,15700.0
2013-09-25 14:20:00,51.94,52.01,51.94,51.94,19800.0,33.9752,34.021,33.9752,33.9752,19800.0
2013-09-25 14:25:00,51.94,52.0,51.94,51.96,93900.0,33.9752,34.0145,33.9752,33.9883,93900.0
2013-09-25 14:30:00,51.95,51.96,51.92,51.94,21100.0,33.9818,33.9883,33.9622,33.9752,21100.0
2013-09-25 14:35:00,51.94,51.94,51.82,51.86,18400.0,33.9752,33.9752,33.8967,33.9229,18400.0
2013-09-25 14:40:00,51.86,51.89,51.85,51.88,13200.0,33.9229,33.9425,33.9164,33.936,13200.0
2013-09-25 14:45:00,51.88,51.91,51.88,51.89,13200.0,33.936,33.9556,33.936,33.9425,13200.0
2013-09-25 14:50:00,51.88,51.89,51.84,51.85,15500.0,33.936,33.9425,33.9098,33.9164,15500.0
2013-09-25 14:55:00,51.84,51.84,51.73,51.75,14000.0,33.9098,33.9098,33.8379,33.851,14000.0
2013-09-25 15:00:00,51.76,51.77,51.72,51.73,10000.0,33.8575,33.864,33.8313,33.8379,10000.0
2013-09-25 15:05:00,51.72,51.74,51.68,51.74,23300.0,33.8313,33.8444,33.8052,33.8444,23300.0
2013-09-25 15:10:00,51.73,51.81,51.73,51.76,22700.0,33.8379,33.8902,33.8379,33.8575,22700.0
2013-09-25 15:15:00,51.77,51.79,51.73,51.79,40000.0,33.864,33.8771,33.8379,33.8771,40000.0
2013-09-25 15:20:00,51.78,51.83,51.7,51.78,71600.0,33.8706,33.9033,33.8183,33.8706,71600.0
2013-09-25 15:25:00,51.77,51.8,51.74,51.79,31600.0,33.864,33.8837,33.8444,33.8771,31600.0
2013-09-25 15:30:00,51.79,51.81,51.73,51.73,59300.0,33.8771,33.8902,33.8379,33.8379,59300.0
2013-09-25 15:35:00,51.74,51.76,51.68,51.74,44700.0,33.8444,33.8575,33.8052,33.8444,44700.0
2013-09-25 15:40:00,51.74,51.82,51.73,51.8,71100.0,33.8444,33.8967,33.8379,33.8837,71100.0
2013-09-25 15:45:00,51.79,51.84,51.77,51.83,78400.0,33.8771,33.9098,33.864,33.9033,78400.0
2013-09-25 15:50:00,51.83,51.84,51.74,51.8,94800.0,33.9033,33.9098,33.8444,33.8837,94800.0
2013-09-25 15:55:00,51.79,51.84,51.77,51.83,164400.0,33.8771,33.9098,33.864,33.9033,164400.0
2013-09-26 09:30:00,51.96,52.04,51.83,51.88,74200.0,33.9883,34.0407,33.9033,33.936,74200.0
2013-09-26 09:35:00,51.85,51.89,51.75,51.76,34700.0,33.9164,33.9425,33.851,33.8575,34700.0
2013-09-26 09:40:00,51.77,51.8,51.73,51.75,18600.0,33.864,33.8837,33.8379,33.851,18600.0
2013-09-26 09:45:00,51.76,51.83,51.76,51.82,14300.0,33.8575,33.9033,33.8575,33.8967,14300.0
2013-09-26 09:50:00,51.83,51.84,51.79,51.8,7400.0,33.9033,33.9098,33.8771,33.8837,7400.0
2013-09-26 09:55:00,51.8,51.88,51.8,51.88,8700.0,33.8837,33.936,33.8837,33.936,8700.0
2013-09-26 10:00:00,51.87,51.94,51.86,51.91,18300.0,33.9295,33.9752,33.9229,33.9556,18300.0
2013-09-26 10:05:00,51.91,51.93,51.82,51.82,33600.0,33.9556,33.9687,33.8967,33.8967,33600.0
2013-09-26 10:10:00,51.81,51.84,51.76,51.78,53800.0,33.8902,33.9098,33.8575,33.8706,53800.0
2013-09-26 10:15:00,51.78,51.9,51.78,51.89,49500.0,33.8706,33.9491,33.8706,33.9425,49500.0
2013-09-26 10:20:00,51.88,51.91,51.82,51.87,35300.0,33.936,33.9556,33.8967,33.9295,35300.0
2013-09-26 10:25:00,51.86,51.9,51.84,51.86,11700.0,33.9229,33.9491,33.9098,33.9229,11700.0
2013-09-26 10:30:00,51.86,51.9,51.84,51.85,11900.0,33.9229,33.9491,33.9098,33.9164,11900.0
2013-09-26 10:35:00,51.86,51.87,51.8,51.86,10100.0,33.9229,33.9295,33.8837,33.9229,10100.0
2013-09-26 10:40:00,51.85,51.89,51.76,51.76,132500.0,33.9164,33.9425,33.8575,33.8575,132500.0
2013-09-26 10:45:00,51.75,51.79,51.68,51.71,53400.0,33.851,33.8771,33.8052,33.8248,53400.0
2013-09-26 10:50:00,51.71,51.71,51.67,51.69,24000.0,33.8248,33.8248,33.7986,33.8117,24000.0
2013-09-26 10:55:00,51.68,51.68,51.61,51.66,6900.0,33.8052,33.8052,33.7594,33.7921,6900.0
2013-09-26 11:00:00,51.65,51.65,51.58,51.6,40300.0,33.7855,33.7855,33.7398,33.7528,40300.0
2013-09-26 11:05:00,51.59,51.63,51.56,51.6,9600.0,33.7463,33.7725,33.7267,33.7528,9600.0
2013-09-26 11:10:00,51.58,51.61,51.54,51.56,30900.0,33.7398,33.7594,33.7136,33.7267,30900.0
2013-09-26 11:15:00,51.56,51.56,51.47,51.49,12000.0,33.7267,33.7267,33.6678,33.6809,12000.0
2013-09-26 11:20:00,51.49,51.57,51.46,51.56,11900.0,33.6809,33.7332,33.6613,33.7267,11900.0
2013-09-26 11:25:00,51.55,51.55,51.48,51.5,17000.0,33.7201,33.7201,33.6743,33.6874,17000.0
2013-09-26 11:30:00,51.5,51.58,51.48,51.57,78400.0,33.6874,33.7398,33.6743,33.7332,78400.0
2013-09-26 11:35:00,51.58,51.61,51.55,51.57,19800.0,33.7398,33.7594,33.7201,33.7332,19800.0
2013-09-26 11:40:00,51.57,51.6,51.52,51.54,11900.0,33.7332,33.7528,33.7005,33.7136,11900.0
2013-09-26 11:45:00,51.54,51.55,51.5,51.51,15700.0,33.7136,33.7201,33.6874,33.694,15700.0
2013-09-26 11:50:00,51.51,51.52,51.49,51.51,7100.0,33.694,33.7005,33.6809,33.694,7100.0
2013-09-26 11:55:00,51.52,51.58,51.52,51.57,34400.0,33.7005,33.7398,33.7005,33.7332,34400.0
2013-09-26 12:00:00,51.57,51.58,51.55,51.57,14800.0,33.7332,33.7398,33.7201,33.7332,14800.0
2013-09-26 12:05:00,51.58,51.58,51.55,51.55,18000.0,33.7398,33.7398,33.7201,33.7201,18000.0
2013-09-26 12:10:00,51.56,51.59,51.55,51.57,8300.0,33.7267,33.7463,33.7201,33.7332,8300.0
2013-09-26 12:15:00,51.57,51.58,51.55,51.58,21700.0,33.7332,33.7398,33.7201,33.7398,21700.0
2013-09-26 12:20:00,51.58,51.59,51.56,51.59,12400.0,33.7398,33.7463,33.7267,33.7463,12400.0
2013-09-26 12:25:00,51.57,51.63,51.56,51.61,13500.0,33.7332,33.7725,33.7267,33.7594,13500.0
2013-09-26 12:30:00,51.62,51.65,51.62,51.63,14700.0,33.7659,33.7855,33.7659,33.7725,14700.0
2013-09-26 12:35:00,51.63,51.68,51.63,51.68,10700.0,33.7725,33.8052,33.7725,33.8052,10700.0
2013-09-26 12:40:00,51.68,51.69,51.66,51.69,18300.0,33.8052,33.8117,33.7921,33.8117,18300.0
2013-09-26 12:45:00,51.7,51.75,51.7,51.75,19700.0,33.8183,33.851,33.8183,33.851,19700.0
2013-09-26 12:50:00,51.73,51.74,51.68,51.69,11700.0,33.8379,33.8444,33.8052,33.8117,11700.0
2013-09-26 12:55:00,51.7,51.76,51.7,51.75,17200.0,33.8183,33.8575,33.8183,33.851,17200.0
2013-09-26 13:00:00,51.75,51.82,51.75,51.8,7000.0,33.851,33.8967,33.851,33.8837,7000.0
2013-09-26 13:05:00,51.8,51.85,51.8,51.85,8000.0,33.8837,33.9164,33.8837,33.9164,8000.0
2013-09-26 13:10:00,51.85,51.85,51.8,51.83,13400.0,33.9164,33.9164,33.8837,33.9033,13400.0
2013-09-26 13:15:00,51.84,51.86,51.82,51.86,16100.0,33.9098,33.9229,33.8967,33.9229,16100.0
2013-09-26 13:20:00,51.85,51.86,51.82,51.85,8100.0,33.9164,33.9229,33.8967,33.9164,8100.0
2013-09-26 13:25:00,51.84,51.89,51.84,51.89,7900.0,33.9098,33.9425,33.9098,33.9425,7900.0
2013-09-26 13:30:00,51.89,51.91,51.89,51.89,19200.0,33.9425,33.9556,33.9425,33.9425,19200.0
2013-09-26 13:35:00,51.88,51.88,51.82,51.84,10600.0,33.936,33.936,33.8967,33.9098,10600.0
2013-09-26 13:40:00,51.84,51.85,51.74,51.76,28000.0,33.9098,33.9164,33.8444,33.8575,28000.0
2013-09-26 13:45:00,51.76,51.78,51.74,51.78,9900.0,33.8575,33.8706,33.8444,33.8706,9900.0
2013-09-26 13:50:00,51.79,51.79,51.76,51.77,15500.0,33.8771,33.8771,33.8575,33.864,15500.0
2013-09-26 13:55:00,51.77,51.81,51.77,51.8,14600.0,33.864,33.8902,33.864,33.8837,14600.0
2013-09-26 14:00:00,51.8,51.8,51.75,51.77,29400.0,33.8837,33.8837,33.851,33.864,29400.0
2013-09-26 14:05:00,51.77,51.82,51.75,51.82,41200.0,33.864,33.8967,33.851,33.8967,41200.0
2013-09-26 14:10:00,51.83,51.86,51.8,51.83,12500.0,33.9033,33.9229,33.8837,33.9033,12500.0
2013-09-26 14:15:00,51.84,51.89,51.83,51.88,17600.0,33.9098,33.9425,33.9033,33.936,17600.0
2013-09-26 14:20:00,51.88,51.92,51.86,51.88,55800.0,33.936,33.9622,33.9229,33.936,55800.0
2013-09-26 14:25:00,51.88,51.89,51.85,51.89,12400.0,33.936,33.9425,33.9164,33.9425,12400.0
2013-09-26 14:30:00,51.89,51.89,51.83,51.89,63700.0,33.9425,33.9425,33.9033,33.9425,63700.0
2013-09-26 14:35:00,51.88,51.88,51.81,51.81,15200.0,33.936,33.936,33.8902,33.8902,15200.0
2013-09-26 14:40:00,51.82,51.88,51.79,51.84,38700.0,33.8967,33.936,33.8771,33.9098,38700.0
2013-09-26 14:45:00,51.83,51.89,51.82,51.83,37500.0,33.9033,33.9425,33.8967,33.9033,37500.0
2013-09-26 14:50:00,51.83,51.84,51.81,51.82,8900.0,33.9033,33.9098,33.8902,33.8967,8900.0
2013-09-26 14:55:00,51.81,51.86,51.8,51.84,19900.0,33.8902,33.9229,33.8837,33.9098,19900.0
2013-09-26 15:00:00,51.83,51.88,51.83,51.87,29500.0,33.9033,33.936,33.9033,33.9295,29500.0
2013-09-26 15:05:00,51.87,51.91,51.84,51.91,34500.0,33.9295,33.9556,33.9098,33.9556,34500.0
2013-09-26 15:10:00,51.92,51.96,51.88,51.9,89800.0,33.9622,33.9883,33.936,33.9491,89800.0
2013-09-26 15:15:00,51.89,51.92,51.89,51.89,14800.0,33.9425,33.9622,33.9425,33.9425,14800.0
2013-09-26 15:20:00,51.89,51.9,51.85,51.87,73600.0,33.9425,33.9491,33.9164,33.9295,73600.0
2013-09-26 15:25:00,51.87,51.9,51.85,51.86,29900.0,33.9295,33.9491,33.9164,33.9229,29900.0
2013-09-26 15:30:00,51.86,51.94,51.85,51.91,56000.0,33.9229,33.9752,33.9164,33.9556,56000.0
2013-09-26 15:35:00,51.9,51.91,51.88,51.88,58400.0,33.9491,33.9556,33.936,33.936,58400.0
2013-09-26 15:40:00,51.89,51.93,51.86,51.93,52100.0,33.9425,33.9687,33.9229,33.9687,52100.0
2013-09-26 15:45:00,51.92,51.97,51.9,51.97,56300.0,33.9622,33.9949,33.9491,33.9949,56300.0
2013-09-26 15:50:00,51.96,51.99,51.95,51.99,125600.0,33.9883,34.0079,33.9818,34.0079,125600.0
2013-09-26 15:55:00,51.98,52.12,51.98,52.1,236000.0,34.0014,34.093,34.0014,34.0799,236000.0
2013-09-27 09:30:00,51.84,52.06,51.67,52.05,57000.0,33.9886,34.1329,33.8772,34.1263,57000.0
2013-09-27 09:35:00,52.04,52.08,51.98,52.03,33700.0,34.1198,34.146,34.0804,34.1132,33700.0
2013-09-27 09:40:00,52.03,52.1,52.0,52.1,23200.0,34.1132,34.1591,34.0935,34.1591,23200.0
2013-09-27 09:45:00,52.07,52.07,51.99,52.05,25400.0,34.1394,34.1394,34.087,34.1263,25400.0
2013-09-27 09:50:00,52.05,52.06,51.99,52.06,140000.0,34.1263,34.1329,34.087,34.1329,140000.0
2013-09-27 09:55:00,52.06,52.06,51.99,52.03,42200.0,34.1329,34.1329,34.087,34.1132,42200.0
2013-09-27 10:00:00,52.02,52.05,51.91,51.97,109200.0,34.1067,34.1263,34.0345,34.0739,109200.0
2013-09-27 10:05:00,51.96,51.96,51.82,51.82,42900.0,34.0673,34.0673,33.9755,33.9755,42900.0
2013-09-27 10:10:00,51.82,51.88,51.76,51.87,39500.0,33.9755,34.0149,33.9362,34.0083,39500.0
2013-09-27 10:15:00,51.89,51.96,51.89,51.95,65500.0,34.0214,34.0673,34.0214,34.0608,65500.0
2013-09-27 10:20:00,51.94,51.95,51.88,51.93,30100.0,34.0542,34.0608,34.0149,34.0477,30100.0
2013-09-27 10:25:00,51.92,51.95,51.89,51.93,37300.0,34.0411,34.0608,34.0214,34.0477,37300.0
2013-09-27 10:30:00,51.93,51.96,51.91,51.95,17100.0,34.0477,34.0673,34.0345,34.0608,17100.0
2013-09-27 10:35:00,51.94,51.99,51.88,51.91,17100.0,34.0542,34.087,34.0149,34.0345,17100.0
2013-09-27 10:40:00,51.91,51.92,51.83,51.84,8300.0,34.0345,34.0411,33.9821,33.9886,8300.0
2013-09-27 10:45:00,51.85,51.88,51.83,51.85,12900.0,33.9952,34.0149,33.9821,33.9952,12900.0
2013-09-27 10:50:00,51.84,51.84,51.74,51.74,8400.0,33.9886,33.9886,33.9231,33.9231,8400.0
2013-09-27 10:55:00,51.74,51.79,51.74,51.79,12400.0,33.9231,33.9559,33.9231,33.9559,12400.0
2013-09-27 11:00:00,51.8,51.86,51.79,51.8,21700.0,33.9624,34.0018,33.9559,33.9624,21700.0
2013-09-27 11:05:00,51.8,51.8,51.75,51.76,6800.0,33.9624,33.9624,33.9296,33.9362,6800.0
2013-09-27 11:10:00,51.76,51.76,51.71,51.74,8000.0,33.9362,33.9362,33.9034,33.9231,8000.0
2013-09-27 11:15:00,51.74,51.79,51.74,51.79,17200.0,33.9231,33.9559,33.9231,33.9559,17200.0
2013-09-27 11:20:00,51.77,51.9,51.77,51.9,19200.0,33.9427,34.028,33.9427,34.028,19200.0
2013-09-27 11:25:00,51.89,51.93,51.88,51.88,34700.0,34.0214,34.0477,34.0149,34.0149,34700.0
2013-09-27 11:30:00,51.89,51.9,51.86,51.89,8400.0,34.0214,34.028,34.0018,34.0214,8400.0
2013-09-27 11:35:00,51.89,51.94,51.89,51.9,30900.0,34.0214,34.0542,34.0214,34.028,30900.0
2013-09-27 11:40:00,51.9,51.94,51.9,51.91,210800.0,34.028,34.0542,34.028,34.0345,210800.0
2013-09-27 11:45:00,51.91,51.92,51.9,51.91,9000.0,34.0345,34.0411,34.028,34.0345,9000.0
2013-09-27 11:50:00,51.91,51.91,51.86,51.88,6900.0,34.0345,34.0345,34.0018,34.0149,6900.0
2013-09-27 11:55:00,51.88,51.92,51.86,51.87,9400.0,34.0149,34.0411,34.0018,34.0083,9400.0
2013-09-27 12:00:00,51.86,51.95,51.86,51.95,6500.0,34.0018,34.0608,34.0018,34.0608,6500.0
2013-09-27 12:05:00,51.95,51.95,51.82,51.83,8500.0,34.0608,34.0608,33.9755,33.9821,8500.0
2013-09-27 12:10:00,51.84,51.84,51.8,51.8,8300.0,33.9886,33.9886,33.9624,33.9624,8300.0
2013-09-27 12:15:00,51.8,51.85,51.8,51.85,7800.0,33.9624,33.9952,33.9624,33.9952,7800.0
2013-09-27 12:20:00,51.84,51.88,51.84,51.84,8500.0,33.9886,34.0149,33.9886,33.9886,8500.0
2013-09-27 12:25:00,51.84,51.86,51.83,51.84,5500.0,33.9886,34.0018,33.9821,33.9886,5500.0
2013-09-27 12:30:00,51.85,51.85,51.82,51.83,8100.0,33.9952,33.9952,33.9755,33.9821,8100.0
2013-09-27 12:35:00,51.83,51.83,51.73,51.73,7700.0,33.9821,33.9821,33.9165,33.9165,7700.0
2013-09-27 12:40:00,51.74,51.74,51.69,51.7,5500.0,33.9231,33.9231,33.8903,33.8969,5500.0
2013-09-27 12:45:00,51.7,51.7,51.65,51.65,14700.0,33.8969,33.8969,33.8641,33.8641,14700.0
2013-09-27 12:50:00,51.65,51.75,51.65,51.75,17200.0,33.8641,33.9296,33.8641,33.9296,17200.0
2013-09-27 12:55:00,51.75,51.79,51.74,51.77,11000.0,33.9296,33.9559,33.9231,33.9427,11000.0
2013-09-27 13:00:00,51.77,51.81,51.75,51.81,8900.0,33.9427,33.969,33.9296,33.969,8900.0
2013-09-27 13:05:00,51.81,51.83,51.79,51.79,20200.0,33.969,33.9821,33.9559,33.9559,20200.0
2013-09-27 13:10:00,51.82,51.82,51.77,51.78,8300.0,33.9755,33.9755,33.9427,33.9493,8300.0
2013-09-27 13:15:00,51.78,51.8,51.76,51.77,10600.0,33.9493,33.9624,33.9362,33.9427,10600.0
2013-09-27 13:20:00,51.76,51.76,51.68,51.69,9300.0,33.9362,33.9362,33.8837,33.8903,9300.0
2013-09-27 13:25:00,51.68,51.68,51.65,51.65,9400.0,33.8837,33.8837,33.8641,33.8641,9400.0
2013-09-27 13:30:00,51.64,51.64,51.62,51.64,6400.0,33.8575,33.8575,33.8444,33.8575,6400.0
2013-09-27 13:35:00,51.63,51.64,51.61,51.61,7500.0,33.851,33.8575,33.8378,33.8378,7500.0
2013-09-27 13:40:00,51.61,51.62,51.58,51.59,11200.0,33.8378,33.8444,33.8182,33.8247,11200.0
2013-09-27 13:45:00,51.58,51.58,51.52,51.52,10100.0,33.8182,33.8182,33.7788,33.7788,10100.0
2013-09-27 13:50:00,51.53,51.55,51.52,51.52,11400.0,33.7854,33.7985,33.7788,33.7788,11400.0
2013-09-27 13:55:00,51.51,51.51,51.44,51.5,27100.0,33.7723,33.7723,33.7264,33.7657,27100.0
2013-09-27 14:00:00,51.51,51.52,51.49,51.49,15100.0,33.7723,33.7788,33.7592,33.7592,15100.0
2013-09-27 14:05:00,51.48,51.5,51.4,51.4,15700.0,33.7526,33.7657,33.7002,33.7002,15700.0
2013-09-27 14:10:00,51.41,51.44,51.4,51.44,8000.0,33.7067,33.7264,33.7002,33.7264,8000.0
2013-09-27 14:15:00,51.44,51.44,51.4,51.41,8000.0,33.7264,33.7264,33.7002,33.7067,8000.0
2013-09-27 14:20:00,51.41,51.47,51.4,51.46,6700.0,33.7067,33.7461,33.7002,33.7395,6700.0
2013-09-27 14:25:00,51.47,51.48,51.45,51.48,7400.0,33.7461,33.7526,33.7329,33.7526,7400.0
2013-09-27 14:30:00,51.48,51.48,51.46,51.46,7700.0,33.7526,33.7526,33.7395,33.7395,7700.0
2013-09-27 14:35:00,51.45,51.47,51.42,51.47,9400.0,33.7329,33.7461,33.7133,33.7461,9400.0
2013-09-27 14:40:00,51.48,51.49,51.47,51.49,8400.0,33.7526,33.7592,33.7461,33.7592,8400.0
2013-09-27 14:45:00,51.49,51.51,51.49,51.5,15700.0,33.7592,33.7723,33.7592,33.7657,15700.0
2013-09-27 14:50:00,51.5,51.6,51.5,51.6,18600.0,33.7657,33.8313,33.7657,33.8313,18600.0
2013-09-27 14:55:00,51.61,51.62,51.59,51.61,37800.0,33.8378,33.8444,33.8247,33.8378,37800.0
2013-09-27 15:00:00,51.61,51.62,51.57,51.57,15300.0,33.8378,33.8444,33.8116,33.8116,15300.0
2013-09-27 15:05:00,51.57,51.6,51.53,51.59,29300.0,33.8116,33.8313,33.7854,33.8247,29300.0
2013-09-27 15:10:00,51.59,51.64,51.56,51.61,18800.0,33.8247,33.8575,33.8051,33.8378,18800.0
2013-09-27 15:15:00,51.61,51.66,51.61,51.66,21800.0,33.8378,33.8706,33.8378,33.8706,21800.0
2013-09-27 15:20:00,51.65,51.67,51.56,51.56,19600.0,33.8641,33.8772,33.8051,33.8051,19600.0
2013-09-27 15:25:00,51.56,51.58,51.53,51.55,36300.0,33.8051,33.8182,33.7854,33.7985,36300.0
2013-09-27 15:30:00,51.54,51.57,51.52,51.57,19300.0,33.7919,33.8116,33.7788,33.8116,19300.0
2013-09-27 15:35:00,51.57,51.62,51.55,51.6,31700.0,33.8116,33.8444,33.7985,33.8313,31700.0
2013-09-27 15:40:00,51.6,51.62,51.55,51.59,44300.0,33.8313,33.8444,33.7985,33.8247,44300.0
2013-09-27 15:45:00,51.58,51.63,51.57,51.57,49900.0,33.8182,33.851,33.8116,33.8116,49900.0
2013-09-27 15:50:00,51.58,51.68,51.58,51.66,74600.0,33.8182,33.8837,33.8182,33.8706,74600.0
2013-09-27 15:55:00,51.66,51.68,51.63,51.64,79300.0,33.8706,33.8837,33.851,33.8575,79300.0
2013-09-30 09:30:00,51.02,51.16,50.75,50.87,53100.0,33.451,33.5428,33.274,33.3527,53100.0
2013-09-30 09:35:00,50.84,50.96,50.79,50.95,15800.0,33.333,33.4117,33.3002,33.4051,15800.0
2013-09-30 09:40:00,50.96,51.13,50.96,51.13,27200.0,33.4117,33.5231,33.4117,33.5231,27200.0
2013-09-30 09:45:00,51.13,51.16,51.09,51.16,31500.0,33.5231,33.5428,33.4969,33.5428,31500.0
2013-09-30 09:50:00,51.14,51.14,51.08,51.11,24800.0,33.5297,33.5297,33.4904,33.51,24800.0
2013-09-30 09:55:00,51.12,51.12,51.0,51.0,11300.0,33.5166,33.5166,33.4379,33.4379,11300.0
2013-09-30 10:00:00,51.02,51.13,51.02,51.11,17600.0,33.451,33.5231,33.451,33.51,17600.0
2013-09-30 10:05:00,51.11,51.14,51.09,51.13,29100.0,33.51,33.5297,33.4969,33.5231,29100.0
2013-09-30 10:10:00,51.14,51.19,51.12,51.18,25800.0,33.5297,33.5625,33.5166,33.5559,25800.0
2013-09-30 10:15:00,51.17,51.26,51.15,51.26,26600.0,33.5494,33.6084,33.5362,33.6084,26600.0
2013-09-30 10:20:00,51.26,51.33,51.24,51.3,24400.0,33.6084,33.6543,33.5953,33.6346,24400.0
2013-09-30 10:25:00,51.3,51.37,51.29,51.33,14700.0,33.6346,33.6805,33.628,33.6543,14700.0
2013-09-30 10:30:00,51.33,51.41,51.29,51.39,32200.0,33.6543,33.7067,33.628,33.6936,32200.0
2013-09-30 10:35:00,51.39,51.45,51.38,51.44,20200.0,33.6936,33.7329,33.687,33.7264,20200.0
2013-09-30 10:40:00,51.42,51.44,51.4,51.44,11100.0,33.7133,33.7264,33.7002,33.7264,11100.0
2013-09-30 10:45:00,51.45,51.5,51.44,51.45,18800.0,33.7329,33.7657,33.7264,33.7329,18800.0
2013-09-30 10:50:00,51.46,51.51,51.45,51.5,16200.0,33.7395,33.7723,33.7329,33.7657,16200.0
2013-09-30 10:55:00,51.5,51.54,51.49,51.51,25500.0,33.7657,33.7919,33.7592,33.7723,25500.0
2013-09-30 11:00:00,51.52,51.53,51.5,51.53,11100.0,33.7788,33.7854,33.7657,33.7854,11100.0
2013-09-30 11:05:00,51.53,51.62,51.53,51.6,20300.0,33.7854,33.8444,33.7854,33.8313,20300.0
2013-09-30 11:10:00,51.6,51.6,51.53,51.54,25800.0,33.8313,33.8313,33.7854,33.7919,25800.0
2013-09-30 11:15:00,51.53,51.57,51.53,51.53,21000.0,33.7854,33.8116,33.7854,33.7854,21000.0
2013-09-30 11:20:00,51.53,51.56,51.5,51.56,44900.0,33.7854,33.8051,33.7657,33.8051,44900.0
2013-09-30 11:25:00,51.56,51.61,51.54,51.55,45100.0,33.8051,33.8378,33.7919,33.7985,45100.0
2013-09-30 11:30:00,51.55,51.59,51.53,51.54,45800.0,33.7985,33.8247,33.7854,33.7919,45800.0
2013-09-30 11:35:00,51.54,51.56,51.47,51.48,63200.0,33.7919,33.8051,33.7461,33.7526,63200.0
2013-09-30 11:40:00,51.49,51.51,51.39,51.41,22600.0,33.7592,33.7723,33.6936,33.7067,22600.0
2013-09-30 11:45:00,51.42,51.52,51.41,51.48,12500.0,33.7133,33.7788,33.7067,33.7526,12500.0
2013-09-30 11:50:00,51.47,51.47,51.42,51.44,13900.0,33.7461,33.7461,33.7133,33.7264,13900.0
2013-09-30 11:55:00,51.44,51.55,51.43,51.54,6500.0,33.7264,33.7985,33.7198,33.7919,6500.0
2013-09-30 12:00:00,51.53,51.53,51.41,51.45,16500.0,33.7854,33.7854,33.7067,33.7329,16500.0
2013-09-30 12:05:00,51.46,51.5,51.45,51.47,43100.0,33.7395,33.7657,33.7329,33.7461,43100.0
2013-09-30 12:10:00,51.47,51.49,51.43,51.49,9100.0,33.7461,33.7592,33.7198,33.7592,9100.0
2013-09-30 12:15:00,51.48,51.51,51.44,51.44,14800.0,33.7526,33.7723,33.7264,33.7264,14800.0
2013-09-30 12:20:00,51.45,51.47,51.42,51.43,9200.0,33.7329,33.7461,33.7133,33.7198,9200.0
2013-09-30 12:25:00,51.43,51.47,51.42,51.46,8900.0,33.7198,33.7461,33.7133,33.7395,8900.0
2013-09-30 12:30:00,51.45,51.46,51.43,51.43,10800.0,33.7329,33.7395,33.7198,33.7198,10800.0
2013-09-30 12:35:00,51.42,51.48,51.41,51.47,12100.0,33.7133,33.7526,33.7067,33.7461,12100.0
2013-09-30 12:40:00,51.47,51.48,51.44,51.45,29800.0,33.7461,33.7526,33.7264,33.7329,29800.0
2013-09-30 12:45:00,51.45,51.48,51.44,51.45,6800.0,33.7329,33.7526,33.7264,33.7329,6800.0
2013-09-30 12:50:00,51.45,51.48,51.43,51.44,16600.0,33.7329,33.7526,33.7198,33.7264,16600.0
2013-09-30 12:55:00,51.43,51.44,51.41,51.41,6900.0,33.7198,33.7264,33.7067,33.7067,6900.0
2013-09-30 13:00:00,51.42,51.5,51.41,51.45,16200.0,33.7133,33.7657,33.7067,33.7329,16200.0
2013-09-30 13:05:00,51.45,51.45,51.42,51.42,5400.0,33.7329,33.7329,33.7133,33.7133,5400.0
2013-09-30 13:10:00,51.43,51.47,51.43,51.44,8400.0,33.7198,33.7461,33.7198,33.7264,8400.0
2013-09-30 13:15:00,51.43,51.57,51.42,51.55,14100.0,33.7198,33.8116,33.7133,33.7985,14100.0
2013-09-30 13:20:00,51.56,51.56,51.46,51.46,6400.0,33.8051,33.8051,33.7395,33.7395,6400.0
2013-09-30 13:25:00,51.46,51.48,51.45,51.48,60900.0,33.7395,33.7526,33.7329,33.7526,60900.0
2013-09-30 13:30:00,51.48,51.53,51.41,51.48,54900.0,33.7526,33.7854,33.7067,33.7526,54900.0
2013-09-30 13:35:00,51.49,51.52,51.39,51.39,18400.0,33.7592,33.7788,33.6936,33.6936,18400.0
2013-09-30 13:40:00,51.4,51.42,51.36,51.36,9800.0,33.7002,33.7133,33.6739,33.6739,9800.0
2013-09-30 13:45:00,51.36,51.38,51.34,51.36,12100.0,33.6739,33.687,33.6608,33.6739,12100.0
2013-09-30 13:50:00,51.37,51.41,51.37,51.4,37100.0,33.6805,33.7067,33.6805,33.7002,37100.0
2013-09-30 13:55:00,51.4,51.4,51.27,51.3,25400.0,33.7002,33.7002,33.6149,33.6346,25400.0
2013-09-30 14:00:00,51.3,51.33,51.25,51.29,52900.0,33.6346,33.6543,33.6018,33.628,52900.0
2013-09-30 14:05:00,51.28,51.39,51.27,51.39,10800.0,33.6215,33.6936,33.6149,33.6936,10800.0
2013-09-30 14:10:00,51.39,51.39,51.35,51.38,9300.0,33.6936,33.6936,33.6674,33.687,9300.0
2013-09-30 14:15:00,51.38,51.39,51.32,51.33,11300.0,33.687,33.6936,33.6477,33.6543,11300.0
2013-09-30 14:20:00,51.34,51.36,51.3,51.31,7400.0,33.6608,33.6739,33.6346,33.6412,7400.0
2013-09-30 14:25:00,51.33,51.37,51.33,51.35,8100.0,33.6543,33.6805,33.6543,33.6674,8100.0
2013-09-30 14:30:00,51.34,51.4,51.34,51.4,15800.0,33.6608,33.7002,33.6608,33.7002,15800.0
2013-09-30 14:35:00,51.39,51.39,51.32,51.32,14700.0,33.6936,33.6936,33.6477,33.6477,14700.0
2013-09-30 14:40:00,51.32,51.32,51.25,51.26,30000.0,33.6477,33.6477,33.6018,33.6084,30000.0
2013-09-30 14:45:00,51.27,51.32,51.26,51.32,10400.0,33.6149,33.6477,33.6084,33.6477,10400.0
2013-09-30 14:50:00,51.32,51.33,51.29,51.3,19500.0,33.6477,33.6543,33.628,33.6346,19500.0
2013-09-30 14:55:00,51.3,51.3,51.25,51.27,19000.0,33.6346,33.6346,33.6018,33.6149,19000.0
2013-09-30 15:00:00,51.26,51.3,51.25,51.25,52700.0,33.6084,33.6346,33.6018,33.6018,52700.0
2013-09-30 15:05:00,51.26,51.3,51.26,51.29,17000.0,33.6084,33.6346,33.6084,33.628,17000.0
2013-09-30 15:10:00,51.29,51.29,51.25,51.27,40600.0,33.628,33.628,33.6018,33.6149,40600.0
2013-09-30 15:15:00,51.26,51.3,51.25,51.27,36100.0,33.6084,33.6346,33.6018,33.6149,36100.0
2013-09-30 15:20:00,51.28,51.33,51.23,51.3,25400.0,33.6215,33.6543,33.5887,33.6346,25400.0
2013-09-30 15:25:00,51.3,51.38,51.29,51.33,60500.0,33.6346,33.687,33.628,33.6543,60500.0
2013-09-30 15:30:00,51.33,51.33,51.25,51.25,37800.0,33.6543,33.6543,33.6018,33.6018,37800.0
2013-09-30 15:35:00,51.25,51.35,51.24,51.29,111300.0,33.6018,33.6674,33.5953,33.628,111300.0
2013-09-30 15:40:00,51.29,51.31,51.25,51.28,51700.0,33.628,33.6412,33.6018,33.6215,51700.0
2013-09-30 15:45:00,51.27,51.33,51.23,51.25,118200.0,33.6149,33.6543,33.5887,33.6018,118200.0
2013-09-30 15:50:00,51.24,51.3,51.22,51.26,106900.0,33.5953,33.6346,33.5821,33.6084,106900.0
2013-09-30 15:55:00,51.25,51.3,51.2,51.26,241000.0,33.6018,33.6346,33.569,33.6084,241000.0
2013-10-01 09:30:00,50.65,51.14,50.65,50.92,155600.0,33.2084,33.5297,33.2084,33.3854,155600.0
2013-10-01 09:35:00,50.93,51.4,50.93,51.3,39400.0,33.392,33.7002,33.392,33.6346,39400.0
2013-10-01 09:40:00,51.3,51.57,51.28,51.47,68700.0,33.6346,33.8116,33.6215,33.7461,68700.0
2013-10-01 09:45:00,51.43,51.55,51.43,51.51,48900.0,33.7198,33.7985,33.7198,33.7723,48900.0
2013-10-01 09:50:00,51.51,51.57,51.45,51.51,29000.0,33.7723,33.8116,33.7329,33.7723,29000.0
2013-10-01 09:55:00,51.51,51.51,51.37,51.43,48500.0,33.7723,33.7723,33.6805,33.7198,48500.0
2013-10-01 10:00:00,51.43,51.58,51.37,51.58,57200.0,33.7198,33.8182,33.6805,33.8182,57200.0
2013-10-01 10:05:00,51.58,51.62,51.53,51.59,40500.0,33.8182,33.8444,33.7854,33.8247,40500.0
2013-10-01 10:10:00,51.57,51.62,51.5,51.5,65700.0,33.8116,33.8444,33.7657,33.7657,65700.0
2013-10-01 10:15:00,51.5,51.72,51.5,51.66,42700.0,33.7657,33.91,33.7657,33.8706,42700.0
2013-10-01 10:20:00,51.67,51.83,51.67,51.73,57100.0,33.8772,33.9821,33.8772,33.9165,57100.0
2013-10-01 10:25:00,51.73,51.79,51.64,51.68,43100.0,33.9165,33.9559,33.8575,33.8837,43100.0
2013-10-01 10:30:00,51.68,51.93,51.68,51.92,86900.0,33.8837,34.0477,33.8837,34.0411,86900.0
2013-10-01 10:35:00,51.92,52.02,51.9,52.01,94500.0,34.0411,34.1067,34.028,34.1001,94500.0
2013-10-01 10:40:00,52.01,52.08,52.0,52.04,65800.0,34.1001,34.146,34.0935,34.1198,65800.0
2013-10-01 10:45:00,52.04,52.07,51.91,51.91,29600.0,34.1198,34.1394,34.0345,34.0345,29600.0
2013-10-01 10:50:00,51.91,51.96,51.86,51.92,28900.0,34.0345,34.0673,34.0018,34.0411,28900.0
2013-10-01 10:55:00,51.92,52.03,51.91,52.02,35700.0,34.0411,34.1132,34.0345,34.1067,35700.0
2013-10-01 11:00:00,52.03,52.04,52.0,52.03,21200.0,34.1132,34.1198,34.0935,34.1132,21200.0
2013-10-01 11:05:00,52.03,52.05,51.99,52.03,46200.0,34.1132,34.1263,34.087,34.1132,46200.0
2013-10-01 11:10:00,52.03,52.04,52.0,52.0,55800.0,34.1132,34.1198,34.0935,34.0935,55800.0
2013-10-01 11:15:00,52.0,52.02,51.9,51.9,35000.0,34.0935,34.1067,34.028,34.028,35000.0
2013-10-01 11:20:00,51.9,51.92,51.87,51.92,25900.0,34.028,34.0411,34.0083,34.0411,25900.0
2013-10-01 11:25:00,51.91,51.93,51.89,51.9,26500.0,34.0345,34.0477,34.0214,34.028,26500.0
2013-10-01 11:30:00,51.9,51.95,51.89,51.95,18500.0,34.028,34.0608,34.0214,34.0608,18500.0
2013-10-01 11:35:00,51.95,51.96,51.9,51.91,6500.0,34.0608,34.0673,34.028,34.0345,6500.0
2013-10-01 11:40:00,51.91,51.98,51.91,51.97,15000.0,34.0345,34.0804,34.0345,34.0739,15000.0
2013-10-01 11:45:00,51.97,52.0,51.97,51.97,12100.0,34.0739,34.0935,34.0739,34.0739,12100.0
2013-10-01 11:50:00,51.98,51.99,51.94,51.94,7800.0,34.0804,34.087,34.0542,34.0542,7800.0
2013-10-01 11:55:00,51.94,51.95,51.89,51.9,16700.0,34.0542,34.0608,34.0214,34.028,16700.0
2013-10-01 12:00:00,51.9,51.9,51.89,51.9,14000.0,34.028,34.028,34.0214,34.028,14000.0
2013-10-01 12:05:00,51.9,51.9,51.86,51.89,9000.0,34.028,34.028,34.0018,34.0214,9000.0
2013-10-01 12:10:00,51.89,51.89,51.86,51.86,10200.0,34.0214,34.0214,34.0018,34.0018,10200.0
2013-10-01 12:15:00,51.86,51.86,51.84,51.85,6100.0,34.0018,34.0018,33.9886,33.9952,6100.0
2013-10-01 12:20:00,51.85,51.86,51.85,51.85,3200.0,33.9952,34.0018,33.9952,33.9952,3200.0
2013-10-01 12:25:00,51.86,51.94,51.83,51.9,38200.0,34.0018,34.0542,33.9821,34.028,38200.0
2013-10-01 12:30:00,51.9,51.95,51.86,51.86,39300.0,34.028,34.0608,34.0018,34.0018,39300.0
2013-10-01 12:35:00,51.87,51.89,51.84,51.87,15100.0,34.0083,34.0214,33.9886,34.0083,15100.0
2013-10-01 12:40:00,51.86,51.88,51.85,51.87,11800.0,34.0018,34.0149,33.9952,34.0083,11800.0
2013-10-01 12:45:00,51.85,51.88,51.85,51.85,5800.0,33.9952,34.0149,33.9952,33.9952,5800.0
2013-10-01 12:50:00,51.86,51.87,51.84,51.85,11100.0,34.0018,34.0083,33.9886,33.9952,11100.0
2013-10-01 12:55:00,51.84,51.87,51.84,51.85,21400.0,33.9886,34.0083,33.9886,33.9952,21400.0
2013-10-01 13:00:00,51.86,51.86,51.83,51.84,24200.0,34.0018,34.0018,33.9821,33.9886,24200.0
2013-10-01 13:05:00,51.84,51.87,51.83,51.85,33500.0,33.9886,34.0083,33.9821,33.9952,33500.0
2013-10-01 13:10:00,51.84,51.87,51.8,51.82,15100.0,33.9886,34.0083,33.9624,33.9755,15100.0
2013-10-01 13:15:00,51.82,51.84,51.8,51.84,9800.0,33.9755,33.9886,33.9624,33.9886,9800.0
2013-10-01 13:20:00,51.84,51.85,51.83,51.84,20100.0,33.9886,33.9952,33.9821,33.9886,20100.0
2013-10-01 13:25:00,51.84,51.85,51.81,51.82,10100.0,33.9886,33.9952,33.969,33.9755,10100.0
2013-10-01 13:30:00,51.83,51.84,51.8,51.81,13800.0,33.9821,33.9886,33.9624,33.969,13800.0
2013-10-01 13:35:00,51.8,51.84,51.8,51.83,30300.0,33.9624,33.9886,33.9624,33.9821,30300.0
2013-10-01 13:40:00,51.84,51.88,51.83,51.88,13900.0,33.9886,34.0149,33.9821,34.0149,13900.0
2013-10-01 13:45:00,51.88,51.88,51.82,51.82,9200.0,34.0149,34.0149,33.9755,33.9755,9200.0
2013-10-01 13:50:00,51.82,51.83,51.79,51.79,20000.0,33.9755,33.9821,33.9559,33.9559,20000.0
2013-10-01 13:55:00,51.79,51.81,51.79,51.8,12200.0,33.9559,33.969,33.9559,33.9624,12200.0
2013-10-01 14:00:00,51.79,51.8,51.78,51.8,28700.0,33.9559,33.9624,33.9493,33.9624,28700.0
2013-10-01 14:05:00,51.79,51.8,51.78,51.79,17000.0,33.9559,33.9624,33.9493,33.9559,17000.0
2013-10-01 14:10:00,51.8,51.8,51.79,51.8,6000.0,33.9624,33.9624,33.9559,33.9624,6000.0
2013-10-01 14:15:00,51.8,51.81,51.78,51.8,33000.0,33.9624,33.969,33.9493,33.9624,33000.0
2013-10-01 14:20:00,51.8,51.83,51.8,51.82,10200.0,33.9624,33.9821,33.9624,33.9755,10200.0
2013-10-01 14:25:00,51.82,51.83,51.74,51.77,53700.0,33.9755,33.9821,33.9231,33.9427,53700.0
2013-10-01 14:30:00,51.77,51.79,51.75,51.76,15600.0,33.9427,33.9559,33.9296,33.9362,15600.0
2013-10-01 14:35:00,51.76,51.8,51.76,51.78,23500.0,33.9362,33.9624,33.9362,33.9493,23500.0
2013-10-01 14:40:00,51.78,51.8,51.77,51.77,15000.0,33.9493,33.9624,33.9427,33.9427,15000.0
2013-10-01 14:45:00,51.77,51.8,51.76,51.8,14100.0,33.9427,33.9624,33.9362,33.9624,14100.0
2013-10-01 14:50:00,51.8,51.87,51.79,51.85,34800.0,33.9624,34.0083,33.9559,33.9952,34800.0
2013-10-01 14:55:00,51.85,51.91,51.85,51.9,23500.0,33.9952,34.0345,33.9952,34.028,23500.0
2013-10-01 15:00:00,51.9,51.9,51.86,51.89,25100.0,34.028,34.028,34.0018,34.0214,25100.0
2013-10-01 15:05:00,51.88,51.89,51.84,51.85,34600.0,34.0149,34.0214,33.9886,33.9952,34600.0
2013-10-01 15:10:00,51.85,51.86,51.78,51.79,28200.0,33.9952,34.0018,33.9493,33.9559,28200.0
2013-10-01 15:15:00,51.79,51.83,51.79,51.83,29500.0,33.9559,33.9821,33.9559,33.9821,29500.0
2013-10-01 15:20:00,51.83,51.84,51.78,51.83,34100.0,33.9821,33.9886,33.9493,33.9821,34100.0
2013-10-01 15:25:00,51.83,51.85,51.82,51.85,25900.0,33.9821,33.9952,33.9755,33.9952,25900.0
2013-10-01 15:30:00,51.85,51.91,51.85,51.88,68200.0,33.9952,34.0345,33.9952,34.0149,68200.0
2013-10-01 15:35:00,51.88,51.91,51.85,51.85,70100.0,34.0149,34.0345,33.9952,33.9952,70100.0
2013-10-01 15:40:00,51.85,51.86,51.78,51.81,71200.0,33.9952,34.0018,33.9493,33.969,71200.0
2013-10-01 15:45:00,51.8,51.81,51.79,51.8,68400.0,33.9624,33.969,33.9559,33.9624,68400.0
2013-10-01 15:50:00,51.8,51.84,51.78,51.84,156300.0,33.9624,33.9886,33.9493,33.9886,156300.0
2013-10-01 15:55:00,51.84,51.92,51.83,51.91,236400.0,33.9886,34.0411,33.9821,34.0345,236400.0
2013-10-02 09:30:00,51.59,51.66,51.45,51.53,83600.0,33.8247,33.8706,33.7329,33.7854,83600.0
2013-10-02 09:35:00,51.52,51.61,51.52,51.54,33500.0,33.7788,33.8378,33.7788,33.7919,33500.0
2013-10-02 09:40:00,51.52,51.55,51.5,51.55,38300.0,33.7788,33.7985,33.7657,33.7985,38300.0
2013-10-02 09:45:00,51.54,51.56,51.47,51.48,40000.0,33.7919,33.8051,33.7461,33.7526,40000.0
2013-10-02 09:50:00,51.48,51.48,51.41,51.46,28400.0,33.7526,33.7526,33.7067,33.7395,28400.0
2013-10-02 09:55:00,51.45,51.46,51.26,51.38,53900.0,33.7329,33.7395,33.6084,33.687,53900.0
2013-10-02 10:00:00,51.37,51.39,51.32,51.33,25200.0,33.6805,33.6936,33.6477,33.6543,25200.0
2013-10-02 10:05:00,51.33,51.35,51.18,51.23,72300.0,33.6543,33.6674,33.5559,33.5887,72300.0
2013-10-02 10:10:00,51.22,51.38,51.2,51.38,17200.0,33.5821,33.687,33.569,33.687,17200.0
2013-10-02 10:15:00,51.38,51.42,51.34,51.4,28000.0,33.687,33.7133,33.6608,33.7002,28000.0
2013-10-02 10:20:00,51.41,51.42,51.33,51.35,18000.0,33.7067,33.7133,33.6543,33.6674,18000.0
2013-10-02 10:25:00,51.34,51.36,51.3,51.3,13000.0,33.6608,33.6739,33.6346,33.6346,13000.0
2013-10-02 10:30:00,51.29,51.3,51.24,51.25,20000.0,33.628,33.6346,33.5953,33.6018,20000.0
2013-10-02 10:35:00,51.25,51.26,51.19,51.21,33100.0,33.6018,33.6084,33.5625,33.5756,33100.0
2013-10-02 10:40:00,51.21,51.21,51.15,51.21,51400.0,33.5756,33.5756,33.5362,33.5756,51400.0
2013-10-02 10:45:00,51.21,51.21,51.19,51.21,39800.0,33.5756,33.5756,33.5625,33.5756,39800.0
2013-10-02 10:50:00,51.2,51.28,51.2,51.28,23500.0,33.569,33.6215,33.569,33.6215,23500.0
2013-10-02 10:55:00,51.28,51.36,51.28,51.34,13800.0,33.6215,33.6739,33.6215,33.6608,13800.0
2013-10-02 11:00:00,51.33,51.34,51.31,51.33,11900.0,33.6543,33.6608,33.6412,33.6543,11900.0
2013-10-02 11:05:00,51.32,51.36,51.32,51.35,12000.0,33.6477,33.6739,33.6477,33.6674,12000.0
2013-10-02 11:10:00,51.34,51.39,51.32,51.39,14100.0,33.6608,33.6936,33.6477,33.6936,14100.0
2013-10-02 11:15:00,51.4,51.5,51.39,51.48,17600.0,33.7002,33.7657,33.6936,33.7526,17600.0
2013-10-02 11:20:00,51.47,51.5,51.44,51.47,13700.0,33.7461,33.7657,33.7264,33.7461,13700.0
2013-10-02 11:25:00,51.47,51.51,51.42,51.48,16600.0,33.7461,33.7723,33.7133,33.7526,16600.0
2013-10-02 11:30:00,51.47,51.58,51.47,51.51,18900.0,33.7461,33.8182,33.7461,33.7723,18900.0
2013-10-02 11:35:00,51.53,51.54,51.45,51.46,9000.0,33.7854,33.7919,33.7329,33.7395,9000.0
2013-10-02 11:40:00,51.45,51.48,51.45,51.46,8100.0,33.7329,33.7526,33.7329,33.7395,8100.0
2013-10-02 11:45:00,51.46,51.51,51.44,51.5,11100.0,33.7395,33.7723,33.7264,33.7657,11100.0
2013-10-02 11:50:00,51.5,51.56,51.5,51.55,16300.0,33.7657,33.8051,33.7657,33.7985,16300.0
2013-10-02 11:55:00,51.55,51.57,51.51,51.51,13000.0,33.7985,33.8116,33.7723,33.7723,13000.0
2013-10-02 12:00:00,51.51,51.56,51.51,51.54,6400.0,33.7723,33.8051,33.7723,33.7919,6400.0
2013-10-02 12:05:00,51.55,51.62,51.55,51.6,10900.0,33.7985,33.8444,33.7985,33.8313,10900.0
2013-10-02 12:10:00,51.6,51.63,51.6,51.62,13300.0,33.8313,33.851,33.8313,33.8444,13300.0
2013-10-02 12:15:00,51.62,51.67,51.6,51.6,9600.0,33.8444,33.8772,33.8313,33.8313,9600.0
2013-10-02 12:20:00,51.6,51.64,51.58,51.59,24900.0,33.8313,33.8575,33.8182,33.8247,24900.0
2013-10-02 12:25:00,51.59,51.61,51.57,51.6,6400.0,33.8247,33.8378,33.8116,33.8313,6400.0
2013-10-02 12:30:00,51.61,51.64,51.6,51.62,9200.0,33.8378,33.8575,33.8313,33.8444,9200.0
2013-10-02 12:35:00,51.62,51.62,51.61,51.61,7200.0,33.8444,33.8444,33.8378,33.8378,7200.0
2013-10-02 12:40:00,51.61,51.64,51.6,51.64,9900.0,33.8378,33.8575,33.8313,33.8575,9900.0
2013-10-02 12:45:00,51.65,51.65,51.6,51.61,31200.0,33.8641,33.8641,33.8313,33.8378,31200.0
2013-10-02 12:50:00,51.61,51.63,51.6,51.63,10500.0,33.8378,33.851,33.8313,33.851,10500.0
2013-10-02 12:55:00,51.63,51.64,51.62,51.64,9000.0,33.851,33.8575,33.8444,33.8575,9000.0
2013-10-02 13:00:00,51.64,51.67,51.64,51.65,7900.0,33.8575,33.8772,33.8575,33.8641,7900.0
2013-10-02 13:05:00,51.66,51.66,51.63,51.64,8400.0,33.8706,33.8706,33.851,33.8575,8400.0
2013-10-02 13:10:00,51.65,51.66,51.6,51.6,15400.0,33.8641,33.8706,33.8313,33.8313,15400.0
2013-10-02 13:15:00,51.6,51.61,51.6,51.6,12400.0,33.8313,33.8378,33.8313,33.8313,12400.0
2013-10-02 13:20:00,51.6,51.65,51.6,51.64,11800.0,33.8313,33.8641,33.8313,33.8575,11800.0
2013-10-02 13:25:00,51.65,51.71,51.65,51.69,11200.0,33.8641,33.9034,33.8641,33.8903,11200.0
2013-10-02 13:30:00,51.69,51.69,51.63,51.67,14600.0,33.8903,33.8903,33.851,33.8772,14600.0
2013-10-02 13:35:00,51.68,51.7,51.66,51.68,11700.0,33.8837,33.8969,33.8706,33.8837,11700.0
2013-10-02 13:40:00,51.67,51.67,51.59,51.59,13300.0,33.8772,33.8772,33.8247,33.8247,13300.0
2013-10-02 13:45:00,51.58,51.63,51.58,51.62,10300.0,33.8182,33.851,33.8182,33.8444,10300.0
2013-10-02 13:50:00,51.62,51.63,51.56,51.58,15100.0,33.8444,33.851,33.8051,33.8182,15100.0
2013-10-02 13:55:00,51.59,51.59,51.53,51.53,9900.0,33.8247,33.8247,33.7854,33.7854,9900.0
2013-10-02 14:00:00,51.53,51.54,51.5,51.53,9800.0,33.7854,33.7919,33.7657,33.7854,9800.0
2013-10-02 14:05:00,51.54,51.56,51.52,51.54,8000.0,33.7919,33.8051,33.7788,33.7919,8000.0
2013-10-02 14:10:00,51.54,51.55,51.47,51.48,12500.0,33.7919,33.7985,33.7461,33.7526,12500.0
2013-10-02 14:15:00,51.48,51.5,51.48,51.5,5200.0,33.7526,33.7657,33.7526,33.7657,5200.0
2013-10-02 14:20:00,51.5,51.52,51.5,51.52,4200.0,33.7657,33.7788,33.7657,33.7788,4200.0
2013-10-02 14:25:00,51.52,51.54,51.52,51.54,13100.0,33.7788,33.7919,33.7788,33.7919,13100.0
2013-10-02 14:30:00,51.53,51.54,51.52,51.54,8400.0,33.7854,33.7919,33.7788,33.7919,8400.0
2013-10-02 14:35:00,51.54,51.57,51.49,51.51,16600.0,33.7919,33.8116,33.7592,33.7723,16600.0
2013-10-02 14:40:00,51.51,51.52,51.5,51.5,27500.0,33.7723,33.7788,33.7657,33.7657,27500.0
2013-10-02 14:45:00,51.48,51.5,51.48,51.5,67700.0,33.7526,33.7657,33.7526,33.7657,67700.0
2013-10-02 14:50:00,51.5,51.5,51.44,51.44,22000.0,33.7657,33.7657,33.7264,33.7264,22000.0
2013-10-02 14:55:00,51.44,51.47,51.42,51.47,14100.0,33.7264,33.7461,33.7133,33.7461,14100.0
2013-10-02 15:00:00,51.46,51.47,51.44,51.44,16300.0,33.7395,33.7461,33.7264,33.7264,16300.0
2013-10-02 15:05:00,51.45,51.47,51.45,51.47,12200.0,33.7329,33.7461,33.7329,33.7461,12200.0
2013-10-02 15:10:00,51.48,51.5,51.48,51.48,12800.0,33.7526,33.7657,33.7526,33.7526,12800.0
2013-10-02 15:15:00,51.48,51.5,51.48,51.48,18300.0,33.7526,33.7657,33.7526,33.7526,18300.0
2013-10-02 15:20:00,51.49,51.49,51.44,51.47,29500.0,33.7592,33.7592,33.7264,33.7461,29500.0
2013-10-02 15:25:00,51.47,51.5,51.47,51.5,15900.0,33.7461,33.7657,33.7461,33.7657,15900.0
2013-10-02 15:30:00,51.5,51.54,51.5,51.54,56100.0,33.7657,33.7919,33.7657,33.7919,56100.0
2013-10-02 15:35:00,51.54,51.56,51.53,51.56,52500.0,33.7919,33.8051,33.7854,33.8051,52500.0
2013-10-02 15:40:00,51.55,51.58,51.54,51.56,41600.0,33.7985,33.8182,33.7919,33.8051,41600.0
2013-10-02 15:45:00,51.56,51.56,51.47,51.48,57700.0,33.8051,33.8051,33.7461,33.7526,57700.0
2013-10-02 15:50:00,51.48,51.55,51.48,51.53,60000.0,33.7526,33.7985,33.7526,33.7854,60000.0
2013-10-02 15:55:00,51.53,51.6,51.5,51.58,125900.0,33.7854,33.8313,33.7657,33.8182,125900.0
2013-10-03 09:30:00,51.56,51.56,51.33,51.45,24500.0,33.8051,33.8051,33.6543,33.7329,24500.0
2013-10-03 09:35:00,51.45,51.57,51.45,51.46,14700.0,33.7329,33.8116,33.7329,33.7395,14700.0
2013-10-03 09:40:00,51.45,51.54,51.33,51.48,14000.0,33.7329,33.7919,33.6543,33.7526,14000.0
2013-10-03 09:45:00,51.46,51.46,51.35,51.35,20300.0,33.7395,33.7395,33.6674,33.6674,20300.0
2013-10-03 09:50:00,51.35,51.38,51.25,51.28,19300.0,33.6674,33.687,33.6018,33.6215,19300.0
2013-10-03 09:55:00,51.32,51.36,51.29,51.34,11500.0,33.6477,33.6739,33.628,33.6608,11500.0
2013-10-03 10:00:00,51.36,51.36,51.11,51.11,22000.0,33.6739,33.6739,33.51,33.51,22000.0
2013-10-03 10:05:00,51.11,51.11,51.03,51.11,18800.0,33.51,33.51,33.4576,33.51,18800.0
2013-10-03 10:10:00,51.1,51.2,51.09,51.15,12400.0,33.5035,33.569,33.4969,33.5362,12400.0
2013-10-03 10:15:00,51.16,51.16,51.06,51.1,12000.0,33.5428,33.5428,33.4772,33.5035,12000.0
2013-10-03 10:20:00,51.1,51.14,50.98,51.0,39900.0,33.5035,33.5297,33.4248,33.4379,39900.0
2013-10-03 10:25:00,50.98,51.14,50.97,51.14,20900.0,33.4248,33.5297,33.4182,33.5297,20900.0
2013-10-03 10:30:00,51.13,51.21,51.09,51.2,41600.0,33.5231,33.5756,33.4969,33.569,41600.0
2013-10-03 10:35:00,51.19,51.2,51.1,51.14,46000.0,33.5625,33.569,33.5035,33.5297,46000.0
2013-10-03 10:40:00,51.13,51.15,51.11,51.15,17400.0,33.5231,33.5362,33.51,33.5362,17400.0
2013-10-03 10:45:00,51.14,51.16,51.03,51.15,23000.0,33.5297,33.5428,33.4576,33.5362,23000.0
2013-10-03 10:50:00,51.16,51.17,51.13,51.16,39100.0,33.5428,33.5494,33.5231,33.5428,39100.0
2013-10-03 10:55:00,51.17,51.32,51.17,51.26,31800.0,33.5494,33.6477,33.5494,33.6084,31800.0
2013-10-03 11:00:00,51.28,51.28,51.2,51.24,16900.0,33.6215,33.6215,33.569,33.5953,16900.0
2013-10-03 11:05:00,51.25,51.28,51.22,51.24,28000.0,33.6018,33.6215,33.5821,33.5953,28000.0
2013-10-03 11:10:00,51.25,51.3,51.21,51.23,12600.0,33.6018,33.6346,33.5756,33.5887,12600.0
2013-10-03 11:15:00,51.23,51.24,51.17,51.23,17000.0,33.5887,33.5953,33.5494,33.5887,17000.0
2013-10-03 11:20:00,51.24,51.37,51.24,51.36,13000.0,33.5953,33.6805,33.5953,33.6739,13000.0
2013-10-03 11:25:00,51.37,51.37,51.23,51.24,15100.0,33.6805,33.6805,33.5887,33.5953,15100.0
2013-10-03 11:30:00,51.23,51.33,51.2,51.31,17100.0,33.5887,33.6543,33.569,33.6412,17100.0
2013-10-03 11:35:00,51.3,51.31,51.19,51.27,11500.0,33.6346,33.6412,33.5625,33.6149,11500.0
2013-10-03 11:40:00,51.27,51.27,51.11,51.12,25600.0,33.6149,33.6149,33.51,33.5166,25600.0
2013-10-03 11:45:00,51.13,51.15,51.05,51.09,19300.0,33.5231,33.5362,33.4707,33.4969,19300.0
2013-10-03 11:50:00,51.08,51.11,51.05,51.07,13400.0,33.4904,33.51,33.4707,33.4838,13400.0
2013-10-03 11:55:00,51.08,51.08,50.96,51.0,31200.0,33.4904,33.4904,33.4117,33.4379,31200.0
2013-10-03 12:00:00,51.01,51.03,50.91,50.93,37800.0,33.4445,33.4576,33.3789,33.392,37800.0
2013-10-03 12:05:00,50.95,50.99,50.95,50.99,13600.0,33.4051,33.4313,33.4051,33.4313,13600.0
2013-10-03 12:10:00,50.99,51.04,50.96,50.99,16500.0,33.4313,33.4641,33.4117,33.4313,16500.0
2013-10-03 12:15:00,51.0,51.04,51.0,51.02,7200.0,33.4379,33.4641,33.4379,33.451,7200.0
2013-10-03 12:20:00,51.04,51.06,50.97,50.98,5900.0,33.4641,33.4772,33.4182,33.4248,5900.0
2013-10-03 12:25:00,50.99,51.08,50.97,51.08,7500.0,33.4313,33.4904,33.4182,33.4904,7500.0
2013-10-03 12:30:00,51.08,51.19,51.08,51.16,8200.0,33.4904,33.5625,33.4904,33.5428,8200.0
2013-10-03 12:35:00,51.15,51.2,51.13,51.19,9600.0,33.5362,33.569,33.5231,33.5625,9600.0
2013-10-03 12:40:00,51.19,51.19,51.11,51.15,9900.0,33.5625,33.5625,33.51,33.5362,9900.0
2013-10-03 12:45:00,51.16,51.3,51.14,51.3,18500.0,33.5428,33.6346,33.5297,33.6346,18500.0
2013-10-03 12:50:00,51.31,51.33,51.24,51.25,13500.0,33.6412,33.6543,33.5953,33.6018,13500.0
2013-10-03 12:55:00,51.26,51.35,51.26,51.34,11900.0,33.6084,33.6674,33.6084,33.6608,11900.0
2013-10-03 13:00:00,51.33,51.34,51.26,51.32,17000.0,33.6543,33.6608,33.6084,33.6477,17000.0
2013-10-03 13:05:00,51.31,51.39,51.31,51.37,8500.0,33.6412,33.6936,33.6412,33.6805,8500.0
2013-10-03 13:10:00,51.38,51.38,51.3,51.3,10900.0,33.687,33.687,33.6346,33.6346,10900.0
2013-10-03 13:15:00,51.31,51.33,51.28,51.31,5900.0,33.6412,33.6543,33.6215,33.6412,5900.0
2013-10-03 13:20:00,51.32,51.4,51.31,51.4,13400.0,33.6477,33.7002,33.6412,33.7002,13400.0
2013-10-03 13:25:00,51.4,51.5,51.38,51.5,12800.0,33.7002,33.7657,33.687,33.7657,12800.0
2013-10-03 13:30:00,51.5,51.53,51.48,51.48,13600.0,33.7657,33.7854,33.7526,33.7526,13600.0
2013-10-03 13:35:00,51.48,51.52,51.45,51.46,8700.0,33.7526,33.7788,33.7329,33.7395,8700.0
2013-10-03 13:40:00,51.46,51.52,51.46,51.5,34100.0,33.7395,33.7788,33.7395,33.7657,34100.0
2013-10-03 13:45:00,51.5,51.52,51.46,51.47,6900.0,33.7657,33.7788,33.7395,33.7461,6900.0
2013-10-03 13:50:00,51.47,51.48,51.42,51.42,8300.0,33.7461,33.7526,33.7133,33.7133,8300.0
2013-10-03 13:55:00,51.41,51.51,51.4,51.5,20700.0,33.7067,33.7723,33.7002,33.7657,20700.0
2013-10-03 14:00:00,51.48,51.48,51.42,51.46,6400.0,33.7526,33.7526,33.7133,33.7395,6400.0
2013-10-03 14:05:00,51.45,51.46,51.38,51.4,10000.0,33.7329,33.7395,33.687,33.7002,10000.0
2013-10-03 14:10:00,51.39,51.45,51.39,51.44,12700.0,33.6936,33.7329,33.6936,33.7264,12700.0
2013-10-03 14:15:00,51.45,51.48,51.42,51.43,7000.0,33.7329,33.7526,33.7133,33.7198,7000.0
2013-10-03 14:20:00,51.43,51.43,51.16,51.16,39600.0,33.7198,33.7198,33.5428,33.5428,39600.0
2013-10-03 14:25:00,51.16,51.43,51.16,51.42,20300.0,33.5428,33.7198,33.5428,33.7133,20300.0
2013-10-03 14:30:00,51.43,51.43,51.3,51.3,12000.0,33.7198,33.7198,33.6346,33.6346,12000.0
2013-10-03 14:35:00,51.3,51.34,51.28,51.34,8500.0,33.6346,33.6608,33.6215,33.6608,8500.0
2013-10-03 14:40:00,51.35,51.42,51.34,51.38,12300.0,33.6674,33.7133,33.6608,33.687,12300.0
2013-10-03 14:45:00,51.37,51.37,51.29,51.29,14400.0,33.6805,33.6805,33.628,33.628,14400.0
2013-10-03 14:50:00,51.3,51.37,51.3,51.33,15800.0,33.6346,33.6805,33.6346,33.6543,15800.0
2013-10-03 14:55:00,51.33,51.35,51.28,51.29,13300.0,33.6543,33.6674,33.6215,33.628,13300.0
2013-10-03 15:00:00,51.28,51.33,51.24,51.32,25200.0,33.6215,33.6543,33.5953,33.6477,25200.0
2013-10-03 15:05:00,51.31,51.31,51.28,51.28,32000.0,33.6412,33.6412,33.6215,33.6215,32000.0
2013-10-03 15:10:00,51.27,51.3,51.25,51.26,16900.0,33.6149,33.6346,33.6018,33.6084,16900.0
2013-10-03 15:15:00,51.26,51.28,51.25,51.27,14600.0,33.6084,33.6215,33.6018,33.6149,14600.0
2013-10-03 15:20:00,51.27,51.3,51.23,51.26,33900.0,33.6149,33.6346,33.5887,33.6084,33900.0
2013-10-03 15:25:00,51.26,51.32,51.25,51.3,42500.0,33.6084,33.6477,33.6018,33.6346,42500.0
2013-10-03 15:30:00,51.29,51.29,51.23,51.24,26700.0,33.628,33.628,33.5887,33.5953,26700.0
2013-10-03 15:35:00,51.24,51.25,51.2,51.23,46200.0,33.5953,33.6018,33.569,33.5887,46200.0
2013-10-03 15:40:00,51.22,51.29,51.21,51.25,47100.0,33.5821,33.628,33.5756,33.6018,47100.0
2013-10-03 15:45:00,51.25,51.25,51.14,51.15,79200.0,33.6018,33.6018,33.5297,33.5362,79200.0
2013-10-03 15:50:00,51.15,51.2,51.11,51.16,72300.0,33.5362,33.569,33.51,33.5428,72300.0
2013-10-03 15:55:00,51.16,51.17,51.01,51.06,156300.0,33.5428,33.5494,33.4445,33.4772,156300.0
2013-10-04 09:30:00,51.17,51.33,51.07,51.28,38800.0,33.5494,33.6543,33.4838,33.6215,38800.0
2013-10-04 09:35:00,51.3,51.42,51.25,51.31,17900.0,33.6346,33.7133,33.6018,33.6412,17900.0
2013-10-04 09:40:00,51.3,51.31,51.23,51.27,18300.0,33.6346,33.6412,33.5887,33.6149,18300.0
2013-10-04 09:45:00,51.27,51.44,51.27,51.4,47300.0,33.6149,33.7264,33.6149,33.7002,47300.0
2013-10-04 09:50:00,51.38,51.54,51.37,51.53,35500.0,33.687,33.7919,33.6805,33.7854,35500.0
2013-10-04 09:55:00,51.55,51.63,51.39,51.6,52100.0,33.7985,33.851,33.6936,33.8313,52100.0
2013-10-04 10:00:00,51.59,51.66,51.47,51.48,47100.0,33.8247,33.8706,33.7461,33.7526,47100.0
2013-10-04 10:05:00,51.49,51.57,51.49,51.51,13700.0,33.7592,33.8116,33.7592,33.7723,13700.0
2013-10-04 10:10:00,51.52,51.6,51.5,51.58,23500.0,33.7788,33.8313,33.7657,33.8182,23500.0
2013-10-04 10:15:00,51.57,51.62,51.55,51.58,58300.0,33.8116,33.8444,33.7985,33.8182,58300.0
2013-10-04 10:20:00,51.57,51.59,51.54,51.58,17100.0,33.8116,33.8247,33.7919,33.8182,17100.0
2013-10-04 10:25:00,51.58,51.61,51.55,51.59,16400.0,33.8182,33.8378,33.7985,33.8247,16400.0
2013-10-04 10:30:00,51.6,51.62,51.54,51.56,37100.0,33.8313,33.8444,33.7919,33.8051,37100.0
2013-10-04 10:35:00,51.55,51.59,51.5,51.5,34000.0,33.7985,33.8247,33.7657,33.7657,34000.0
2013-10-04 10:40:00,51.53,51.54,51.48,51.48,14600.0,33.7854,33.7919,33.7526,33.7526,14600.0
2013-10-04 10:45:00,51.48,51.55,51.46,51.55,13100.0,33.7526,33.7985,33.7395,33.7985,13100.0
2013-10-04 10:50:00,51.56,51.57,51.45,51.45,11400.0,33.8051,33.8116,33.7329,33.7329,11400.0
2013-10-04 10:55:00,51.45,51.49,51.38,51.39,25100.0,33.7329,33.7592,33.687,33.6936,25100.0
2013-10-04 11:00:00,51.38,51.43,51.34,51.35,23800.0,33.687,33.7198,33.6608,33.6674,23800.0
2013-10-04 11:05:00,51.37,51.41,51.21,51.21,34100.0,33.6805,33.7067,33.5756,33.5756,34100.0
2013-10-04 11:10:00,51.21,51.3,51.21,51.23,29400.0,33.5756,33.6346,33.5756,33.5887,29400.0
2013-10-04 11:15:00,51.22,51.22,51.19,51.22,20800.0,33.5821,33.5821,33.5625,33.5821,20800.0
2013-10-04 11:20:00,51.22,51.23,51.2,51.22,19100.0,33.5821,33.5887,33.569,33.5821,19100.0
2013-10-04 11:25:00,51.22,51.31,51.21,51.28,14000.0,33.5821,33.6412,33.5756,33.6215,14000.0
2013-10-04 11:30:00,51.28,51.37,51.27,51.35,16200.0,33.6215,33.6805,33.6149,33.6674,16200.0
2013-10-04 11:35:00,51.35,51.36,51.3,51.31,22000.0,33.6674,33.6739,33.6346,33.6412,22000.0
2013-10-04 11:40:00,51.32,51.36,51.3,51.33,29700.0,33.6477,33.6739,33.6346,33.6543,29700.0
2013-10-04 11:45:00,51.33,51.47,51.33,51.47,34800.0,33.6543,33.7461,33.6543,33.7461,34800.0
2013-10-04 11:50:00,51.47,51.51,51.43,51.47,29200.0,33.7461,33.7723,33.7198,33.7461,29200.0
2013-10-04 11:55:00,51.46,51.54,51.44,51.52,41100.0,33.7395,33.7919,33.7264,33.7788,41100.0
2013-10-04 12:00:00,51.53,51.53,51.47,51.5,13600.0,33.7854,33.7854,33.7461,33.7657,13600.0
2013-10-04 12:05:00,51.51,51.57,51.51,51.52,28600.0,33.7723,33.8116,33.7723,33.7788,28600.0
2013-10-04 12:10:00,51.51,51.53,51.49,51.49,14600.0,33.7723,33.7854,33.7592,33.7592,14600.0
2013-10-04 12:15:00,51.49,51.52,51.48,51.49,18000.0,33.7592,33.7788,33.7526,33.7592,18000.0
2013-10-04 12:20:00,51.48,51.54,51.45,51.54,19300.0,33.7526,33.7919,33.7329,33.7919,19300.0
2013-10-04 12:25:00,51.54,51.63,51.54,51.62,18000.0,33.7919,33.851,33.7919,33.8444,18000.0
2013-10-04 12:30:00,51.62,51.64,51.6,51.61,13000.0,33.8444,33.8575,33.8313,33.8378,13000.0
2013-10-04 12:35:00,51.62,51.65,51.62,51.64,8400.0,33.8444,33.8641,33.8444,33.8575,8400.0
2013-10-04 12:40:00,51.64,51.7,51.63,51.68,20700.0,33.8575,33.8969,33.851,33.8837,20700.0
2013-10-04 12:45:00,51.67,51.67,51.6,51.6,9200.0,33.8772,33.8772,33.8313,33.8313,9200.0
2013-10-04 12:50:00,51.6,51.6,51.54,51.57,25900.0,33.8313,33.8313,33.7919,33.8116,25900.0
2013-10-04 12:55:00,51.56,51.57,51.54,51.55,24700.0,33.8051,33.8116,33.7919,33.7985,24700.0
2013-10-04 13:00:00,51.55,51.63,51.55,51.58,16900.0,33.7985,33.851,33.7985,33.8182,16900.0
2013-10-04 13:05:00,51.57,51.59,51.56,51.58,5500.0,33.8116,33.8247,33.8051,33.8182,5500.0
2013-10-04 13:10:00,51.58,51.62,51.57,51.62,11700.0,33.8182,33.8444,33.8116,33.8444,11700.0
2013-10-04 13:15:00,51.6,51.62,51.58,51.61,8100.0,33.8313,33.8444,33.8182,33.8378,8100.0
2013-10-04 13:20:00,51.61,51.61,51.57,51.57,6700.0,33.8378,33.8378,33.8116,33.8116,6700.0
2013-10-04 13:25:00,51.57,51.62,51.57,51.62,8200.0,33.8116,33.8444,33.8116,33.8444,8200.0
2013-10-04 13:30:00,51.61,51.66,51.61,51.65,10600.0,33.8378,33.8706,33.8378,33.8641,10600.0
2013-10-04 13:35:00,51.66,51.74,51.66,51.72,11800.0,33.8706,33.9231,33.8706,33.91,11800.0
2013-10-04 13:40:00,51.73,51.76,51.72,51.74,18400.0,33.9165,33.9362,33.91,33.9231,18400.0
2013-10-04 13:45:00,51.74,51.76,51.71,51.75,15600.0,33.9231,33.9362,33.9034,33.9296,15600.0
2013-10-04 13:50:00,51.74,51.74,51.7,51.7,11500.0,33.9231,33.9231,33.8969,33.8969,11500.0
2013-10-04 13:55:00,51.69,51.69,51.64,51.64,8300.0,33.8903,33.8903,33.8575,33.8575,8300.0
2013-10-04 14:00:00,51.64,51.68,51.64,51.65,9400.0,33.8575,33.8837,33.8575,33.8641,9400.0
2013-10-04 14:05:00,51.65,51.67,51.62,51.66,10500.0,33.8641,33.8772,33.8444,33.8706,10500.0
2013-10-04 14:10:00,51.66,51.69,51.64,51.64,10100.0,33.8706,33.8903,33.8575,33.8575,10100.0
2013-10-04 14:15:00,51.63,51.65,51.62,51.63,9000.0,33.851,33.8641,33.8444,33.851,9000.0
2013-10-04 14:20:00,51.62,51.63,51.59,51.59,10600.0,33.8444,33.851,33.8247,33.8247,10600.0
2013-10-04 14:25:00,51.59,51.64,51.58,51.61,12600.0,33.8247,33.8575,33.8182,33.8378,12600.0
2013-10-04 14:30:00,51.6,51.66,51.59,51.64,19100.0,33.8313,33.8706,33.8247,33.8575,19100.0
2013-10-04 14:35:00,51.64,51.69,51.64,51.68,12900.0,33.8575,33.8903,33.8575,33.8837,12900.0
2013-10-04 14:40:00,51.69,51.7,51.59,51.6,24500.0,33.8903,33.8969,33.8247,33.8313,24500.0
2013-10-04 14:45:00,51.61,51.68,51.59,51.68,10400.0,33.8378,33.8837,33.8247,33.8837,10400.0
2013-10-04 14:50:00,51.67,51.74,51.67,51.74,7900.0,33.8772,33.9231,33.8772,33.9231,7900.0
2013-10-04 14:55:00,51.75,51.76,51.73,51.75,8600.0,33.9296,33.9362,33.9165,33.9296,8600.0
2013-10-04 15:00:00,51.75,51.77,51.74,51.77,14700.0,33.9296,33.9427,33.9231,33.9427,14700.0
2013-10-04 15:05:00,51.77,51.83,51.76,51.82,20600.0,33.9427,33.9821,33.9362,33.9755,20600.0
2013-10-04 15:10:00,51.82,51.86,51.82,51.83,21500.0,33.9755,34.0018,33.9755,33.9821,21500.0
2013-10-04 15:15:00,51.83,51.83,51.77,51.78,15600.0,33.9821,33.9821,33.9427,33.9493,15600.0
2013-10-04 15:20:00,51.79,51.79,51.77,51.77,19600.0,33.9559,33.9559,33.9427,33.9427,19600.0
2013-10-04 15:25:00,51.77,51.79,51.74,51.78,15200.0,33.9427,33.9559,33.9231,33.9493,15200.0
2013-10-04 15:30:00,51.78,51.78,51.71,51.73,19800.0,33.9493,33.9493,33.9034,33.9165,19800.0
2013-10-04 15:35:00,51.74,51.75,51.7,51.72,21900.0,33.9231,33.9296,33.8969,33.91,21900.0
2013-10-04 15:40:00,51.72,51.73,51.66,51.66,26700.0,33.91,33.9165,33.8706,33.8706,26700.0
2013-10-04 15:45:00,51.67,51.78,51.66,51.78,55800.0,33.8772,33.9493,33.8706,33.9493,55800.0
2013-10-04 15:50:00,51.77,51.77,51.71,51.73,51300.0,33.9427,33.9427,33.9034,33.9165,51300.0
2013-10-04 15:55:00,51.73,51.78,51.69,51.78,88800.0,33.9165,33.9493,33.8903,33.9493,88800.0
2013-10-07 09:30:00,51.34,51.39,51.07,51.14,29400.0,33.6608,33.6936,33.4838,33.5297,29400.0
2013-10-07 09:35:00,51.14,51.26,51.14,51.2,13000.0,33.5297,33.6084,33.5297,33.569,13000.0
2013-10-07 09:40:00,51.2,51.28,51.15,51.28,18200.0,33.569,33.6215,33.5362,33.6215,18200.0
2013-10-07 09:45:00,51.28,51.37,51.26,51.36,5000.0,33.6215,33.6805,33.6084,33.6739,5000.0
2013-10-07 09:50:00,51.36,51.39,51.33,51.39,33500.0,33.6739,33.6936,33.6543,33.6936,33500.0
2013-10-07 09:55:00,51.37,51.4,51.2,51.23,42300.0,33.6805,33.7002,33.569,33.5887,42300.0
2013-10-07 10:00:00,51.23,51.3,51.23,51.3,13200.0,33.5887,33.6346,33.5887,33.6346,13200.0
2013-10-07 10:05:00,51.3,51.45,51.27,51.45,5200.0,33.6346,33.7329,33.6149,33.7329,5200.0
2013-10-07 10:10:00,51.44,51.45,51.35,51.36,8400.0,33.7264,33.7329,33.6674,33.6739,8400.0
2013-10-07 10:15:00,51.37,51.4,51.34,51.37,8000.0,33.6805,33.7002,33.6608,33.6805,8000.0
2013-10-07 10:20:00,51.36,51.46,51.36,51.44,18100.0,33.6739,33.7395,33.6739,33.7264,18100.0
2013-10-07 10:25:00,51.44,51.53,51.44,51.51,27100.0,33.7264,33.7854,33.7264,33.7723,27100.0
2013-10-07 10:30:00,51.51,51.57,51.48,51.48,16900.0,33.7723,33.8116,33.7526,33.7526,16900.0
2013-10-07 10:35:00,51.49,51.5,51.43,51.46,12100.0,33.7592,33.7657,33.7198,33.7395,12100.0
2013-10-07 10:40:00,51.45,51.46,51.41,51.42,10500.0,33.7329,33.7395,33.7067,33.7133,10500.0
2013-10-07 10:45:00,51.42,51.46,51.41,51.45,14900.0,33.7133,33.7395,33.7067,33.7329,14900.0
2013-10-07 10:50:00,51.44,51.57,51.43,51.57,17500.0,33.7264,33.8116,33.7198,33.8116,17500.0
2013-10-07 10:55:00,51.56,51.59,51.43,51.45,30200.0,33.8051,33.8247,33.7198,33.7329,30200.0
2013-10-07 11:00:00,51.43,51.43,51.33,51.38,10500.0,33.7198,33.7198,33.6543,33.687,10500.0
2013-10-07 11:05:00,51.38,51.4,51.32,51.32,14100.0,33.687,33.7002,33.6477,33.6477,14100.0
2013-10-07 11:10:00,51.32,51.41,51.32,51.36,10500.0,33.6477,33.7067,33.6477,33.6739,10500.0
2013-10-07 11:15:00,51.35,51.38,51.34,51.36,14200.0,33.6674,33.687,33.6608,33.6739,14200.0
2013-10-07 11:20:00,51.35,51.43,51.35,51.41,27200.0,33.6674,33.7198,33.6674,33.7067,27200.0
2013-10-07 11:25:00,51.41,51.42,51.37,51.39,25700.0,33.7067,33.7133,33.6805,33.6936,25700.0
2013-10-07 11:30:00,51.37,51.42,51.36,51.38,21600.0,33.6805,33.7133,33.6739,33.687,21600.0
2013-10-07 11:35:00,51.37,51.41,51.37,51.38,42700.0,33.6805,33.7067,33.6805,33.687,42700.0
2013-10-07 11:40:00,51.39,51.39,51.31,51.34,7700.0,33.6936,33.6936,33.6412,33.6608,7700.0
2013-10-07 11:45:00,51.34,51.39,51.34,51.39,5900.0,33.6608,33.6936,33.6608,33.6936,5900.0
2013-10-07 11:50:00,51.39,51.43,51.35,51.35,12700.0,33.6936,33.7198,33.6674,33.6674,12700.0
2013-10-07 11:55:00,51.34,51.36,51.31,51.34,16700.0,33.6608,33.6739,33.6412,33.6608,16700.0
2013-10-07 12:00:00,51.33,51.34,51.3,51.33,15000.0,33.6543,33.6608,33.6346,33.6543,15000.0
2013-10-07 12:05:00,51.33,51.36,51.32,51.34,5000.0,33.6543,33.6739,33.6477,33.6608,5000.0
2013-10-07 12:10:00,51.33,51.34,51.33,51.34,7700.0,33.6543,33.6608,33.6543,33.6608,7700.0
2013-10-07 12:15:00,51.33,51.33,51.31,51.31,3800.0,33.6543,33.6543,33.6412,33.6412,3800.0
2013-10-07 12:20:00,51.31,51.31,51.21,51.21,19300.0,33.6412,33.6412,33.5756,33.5756,19300.0
2013-10-07 12:25:00,51.22,51.26,51.22,51.24,11500.0,33.5821,33.6084,33.5821,33.5953,11500.0
2013-10-07 12:30:00,51.23,51.27,51.19,51.27,11200.0,33.5887,33.6149,33.5625,33.6149,11200.0
2013-10-07 12:35:00,51.27,51.28,51.25,51.26,5200.0,33.6149,33.6215,33.6018,33.6084,5200.0
2013-10-07 12:40:00,51.26,51.28,51.25,51.28,6600.0,33.6084,33.6215,33.6018,33.6215,6600.0
2013-10-07 12:45:00,51.28,51.32,51.28,51.29,3100.0,33.6215,33.6477,33.6215,33.628,3100.0
2013-10-07 12:50:00,51.29,51.34,51.29,51.33,5600.0,33.628,33.6608,33.628,33.6543,5600.0
2013-10-07 12:55:00,51.34,51.36,51.29,51.29,8700.0,33.6608,33.6739,33.628,33.628,8700.0
2013-10-07 13:00:00,51.29,51.35,51.29,51.31,8100.0,33.628,33.6674,33.628,33.6412,8100.0
2013-10-07 13:05:00,51.32,51.33,51.3,51.32,4100.0,33.6477,33.6543,33.6346,33.6477,4100.0
2013-10-07 13:10:00,51.33,51.39,51.32,51.38,8900.0,33.6543,33.6936,33.6477,33.687,8900.0
2013-10-07 13:15:00,51.39,51.42,51.39,51.41,2600.0,33.6936,33.7133,33.6936,33.7067,2600.0
2013-10-07 13:20:00,51.42,51.44,51.4,51.4,3200.0,33.7133,33.7264,33.7002,33.7002,3200.0
2013-10-07 13:25:00,51.4,51.4,51.33,51.34,5500.0,33.7002,33.7002,33.6543,33.6608,5500.0
2013-10-07 13:30:00,51.35,51.4,51.34,51.35,3300.0,33.6674,33.7002,33.6608,33.6674,3300.0
2013-10-07 13:35:00,51.35,51.37,51.29,51.29,6400.0,33.6674,33.6805,33.628,33.628,6400.0
2013-10-07 13:40:00,51.28,51.3,51.25,51.3,5400.0,33.6215,33.6346,33.6018,33.6346,5400.0
2013-10-07 13:45:00,51.29,51.37,51.29,51.37,6100.0,33.628,33.6805,33.628,33.6805,6100.0
2013-10-07 13:50:00,51.35,51.37,51.35,51.36,4700.0,33.6674,33.6805,33.6674,33.6739,4700.0
2013-10-07 13:55:00,51.36,51.47,51.36,51.47,4800.0,33.6739,33.7461,33.6739,33.7461,4800.0
2013-10-07 14:00:00,51.47,51.52,51.46,51.5,13000.0,33.7461,33.7788,33.7395,33.7657,13000.0
2013-10-07 14:05:00,51.48,51.49,51.41,51.42,6100.0,33.7526,33.7592,33.7067,33.7133,6100.0
2013-10-07 14:10:00,51.42,51.46,51.42,51.45,6900.0,33.7133,33.7395,33.7133,33.7329,6900.0
2013-10-07 14:15:00,51.45,51.46,51.41,51.46,5300.0,33.7329,33.7395,33.7067,33.7395,5300.0
2013-10-07 14:20:00,51.46,51.47,51.45,51.47,6800.0,33.7395,33.7461,33.7329,33.7461,6800.0
2013-10-07 14:25:00,51.47,51.48,51.42,51.47,12100.0,33.7461,33.7526,33.7133,33.7461,12100.0
2013-10-07 14:30:00,51.47,51.48,51.43,51.44,6500.0,33.7461,33.7526,33.7198,33.7264,6500.0
2013-10-07 14:35:00,51.45,51.47,51.45,51.46,7600.0,33.7329,33.7461,33.7329,33.7395,7600.0
2013-10-07 14:40:00,51.45,51.47,51.4,51.4,9300.0,33.7329,33.7461,33.7002,33.7002,9300.0
2013-10-07 14:45:00,51.4,51.45,51.4,51.44,14500.0,33.7002,33.7329,33.7002,33.7264,14500.0
2013-10-07 14:50:00,51.43,51.45,51.4,51.45,6500.0,33.7198,33.7329,33.7002,33.7329,6500.0
2013-10-07 14:55:00,51.45,51.48,51.44,51.47,5000.0,33.7329,33.7526,33.7264,33.7461,5000.0
2013-10-07 15:00:00,51.46,51.47,51.39,51.4,14200.0,33.7395,33.7461,33.6936,33.7002,14200.0
2013-10-07 15:05:00,51.41,51.42,51.36,51.38,15100.0,33.7067,33.7133,33.6739,33.687,15100.0
2013-10-07 15:10:00,51.39,51.42,51.39,51.41,17900.0,33.6936,33.7133,33.6936,33.7067,17900.0
2013-10-07 15:15:00,51.41,51.42,51.37,51.37,13800.0,33.7067,33.7133,33.6805,33.6805,13800.0
2013-10-07 15:20:00,51.37,51.39,51.3,51.32,33800.0,33.6805,33.6936,33.6346,33.6477,33800.0
2013-10-07 15:25:00,51.32,51.33,51.3,51.33,14000.0,33.6477,33.6543,33.6346,33.6543,14000.0
2013-10-07 15:30:00,51.34,51.35,51.32,51.33,14700.0,33.6608,33.6674,33.6477,33.6543,14700.0
2013-10-07 15:35:00,51.32,51.32,51.26,51.26,25100.0,33.6477,33.6477,33.6084,33.6084,25100.0
2013-10-07 15:40:00,51.27,51.29,51.22,51.26,32400.0,33.6149,33.628,33.5821,33.6084,32400.0
2013-10-07 15:45:00,51.25,51.27,51.19,51.22,46900.0,33.6018,33.6149,33.5625,33.5821,46900.0
2013-10-07 15:50:00,51.22,51.25,51.18,51.19,56100.0,33.5821,33.6018,33.5559,33.5625,56100.0
2013-10-07 15:55:00,51.19,51.23,51.11,51.11,207700.0,33.5625,33.5887,33.51,33.51,207700.0
2013-10-08 09:30:00,51.18,51.33,51.0,51.0,29200.0,33.5559,33.6543,33.4379,33.4379,29200.0
2013-10-08 09:35:00,50.94,51.07,50.94,51.04,4100.0,33.3986,33.4838,33.3986,33.4641,4100.0
2013-10-08 09:40:00,51.02,51.1,50.97,51.04,4900.0,33.451,33.5035,33.4182,33.4641,4900.0
2013-10-08 09:45:00,51.07,51.2,51.06,51.16,9700.0,33.4838,33.569,33.4772,33.5428,9700.0
2013-10-08 09:50:00,51.14,51.17,51.01,51.16,8800.0,33.5297,33.5494,33.4445,33.5428,8800.0
2013-10-08 09:55:00,51.18,51.23,51.13,51.15,12600.0,33.5559,33.5887,33.5231,33.5362,12600.0
2013-10-08 10:00:00,51.17,51.17,51.03,51.09,24200.0,33.5494,33.5494,33.4576,33.4969,24200.0
2013-10-08 10:05:00,51.1,51.11,51.06,51.11,42800.0,33.5035,33.51,33.4772,33.51,42800.0
2013-10-08 10:10:00,51.1,51.23,51.1,51.22,14700.0,33.5035,33.5887,33.5035,33.5821,14700.0
2013-10-08 10:15:00,51.23,51.29,51.19,51.28,8400.0,33.5887,33.628,33.5625,33.6215,8400.0
2013-10-08 10:20:00,51.28,51.3,51.22,51.22,4300.0,33.6215,33.6346,33.5821,33.5821,4300.0
2013-10-08 10:25:00,51.23,51.29,51.19,51.23,13000.0,33.5887,33.628,33.5625,33.5887,13000.0
2013-10-08 10:30:00,51.22,51.22,51.17,51.21,8200.0,33.5821,33.5821,33.5494,33.5756,8200.0
2013-10-08 10:35:00,51.2,51.22,51.14,51.14,17100.0,33.569,33.5821,33.5297,33.5297,17100.0
2013-10-08 10:40:00,51.14,51.26,51.12,51.26,22900.0,33.5297,33.6084,33.5166,33.6084,22900.0
2013-10-08 10:45:00,51.27,51.28,51.07,51.07,47100.0,33.6149,33.6215,33.4838,33.4838,47100.0
2013-10-08 10:50:00,51.05,51.05,50.88,50.88,30400.0,33.4707,33.4707,33.3592,33.3592,30400.0
2013-10-08 10:55:00,50.88,50.88,50.81,50.81,9500.0,33.3592,33.3592,33.3133,33.3133,9500.0
2013-10-08 11:00:00,50.8,50.8,50.6,50.61,19400.0,33.3068,33.3068,33.1756,33.1822,19400.0
2013-10-08 11:05:00,50.6,50.75,50.58,50.73,24000.0,33.1756,33.274,33.1625,33.2609,24000.0
2013-10-08 11:10:00,50.73,50.74,50.67,50.69,23000.0,33.2609,33.2674,33.2215,33.2347,23000.0
2013-10-08 11:15:00,50.69,50.7,50.64,50.69,13400.0,33.2347,33.2412,33.2019,33.2347,13400.0
2013-10-08 11:20:00,50.67,50.7,50.65,50.69,16600.0,33.2215,33.2412,33.2084,33.2347,16600.0
2013-10-08 11:25:00,50.68,50.69,50.62,50.63,15000.0,33.2281,33.2347,33.1888,33.1953,15000.0
2013-10-08 11:30:00,50.63,50.63,50.53,50.53,15600.0,33.1953,33.1953,33.1297,33.1297,15600.0
2013-10-08 11:35:00,50.53,50.57,50.46,50.48,27000.0,33.1297,33.156,33.0839,33.097,27000.0
2013-10-08 11:40:00,50.47,50.52,50.47,50.49,14900.0,33.0904,33.1232,33.0904,33.1035,14900.0
2013-10-08 11:45:00,50.49,50.5,50.41,50.44,25000.0,33.1035,33.1101,33.0511,33.0707,25000.0
2013-10-08 11:50:00,50.44,50.5,50.44,50.48,27700.0,33.0707,33.1101,33.0707,33.097,27700.0
2013-10-08 11:55:00,50.48,50.51,50.46,50.5,11000.0,33.097,33.1166,33.0839,33.1101,11000.0
2013-10-08 12:00:00,50.51,50.52,50.46,50.46,14200.0,33.1166,33.1232,33.0839,33.0839,14200.0
2013-10-08 12:05:00,50.45,50.45,50.39,50.42,14500.0,33.0773,33.0773,33.038,33.0576,14500.0
2013-10-08 12:10:00,50.41,50.41,50.28,50.29,35500.0,33.0511,33.0511,32.9658,32.9724,35500.0
2013-10-08 12:15:00,50.3,50.3,50.25,50.25,16400.0,32.9789,32.9789,32.9462,32.9462,16400.0
2013-10-08 12:20:00,50.25,50.25,50.17,50.17,26800.0,32.9462,32.9462,32.8937,32.8937,26800.0
2013-10-08 12:25:00,50.17,50.23,50.15,50.21,30400.0,32.8937,32.9331,32.8806,32.9199,30400.0
2013-10-08 12:30:00,50.22,50.3,50.18,50.29,29000.0,32.9265,32.9789,32.9003,32.9724,29000.0
2013-10-08 12:35:00,50.28,50.33,50.26,50.33,33500.0,32.9658,32.9986,32.9527,32.9986,33500.0
2013-10-08 12:40:00,50.33,50.35,50.3,50.35,12800.0,32.9986,33.0117,32.9789,33.0117,12800.0
2013-10-08 12:45:00,50.35,50.42,50.34,50.39,13300.0,33.0117,33.0576,33.0052,33.038,13300.0
2013-10-08 12:50:00,50.38,50.38,50.3,50.31,12400.0,33.0314,33.0314,32.9789,32.9855,12400.0
2013-10-08 12:55:00,50.31,50.37,50.3,50.36,5300.0,32.9855,33.0248,32.9789,33.0183,5300.0
2013-10-08 13:00:00,50.37,50.42,50.37,50.39,15600.0,33.0248,33.0576,33.0248,33.038,15600.0
2013-10-08 13:05:00,50.4,50.4,50.35,50.36,11000.0,33.0445,33.0445,33.0117,33.0183,11000.0
2013-10-08 13:10:00,50.35,50.38,50.34,50.35,13700.0,33.0117,33.0314,33.0052,33.0117,13700.0
2013-10-08 13:15:00,50.34,50.36,50.29,50.3,11700.0,33.0052,33.0183,32.9724,32.9789,11700.0
2013-10-08 13:20:00,50.3,50.34,50.28,50.3,24100.0,32.9789,33.0052,32.9658,32.9789,24100.0
2013-10-08 13:25:00,50.3,50.3,50.23,50.28,25200.0,32.9789,32.9789,32.9331,32.9658,25200.0
2013-10-08 13:30:00,50.27,50.31,50.23,50.24,30000.0,32.9593,32.9855,32.9331,32.9396,30000.0
2013-10-08 13:35:00,50.23,50.23,50.17,50.19,11000.0,32.9331,32.9331,32.8937,32.9068,11000.0
2013-10-08 13:40:00,50.19,50.2,50.14,50.18,29400.0,32.9068,32.9134,32.874,32.9003,29400.0
2013-10-08 13:45:00,50.17,50.19,50.09,50.11,34400.0,32.8937,32.9068,32.8413,32.8544,34400.0
2013-10-08 13:50:00,50.11,50.18,50.09,50.1,16700.0,32.8544,32.9003,32.8413,32.8478,16700.0
2013-10-08 13:55:00,50.1,50.13,50.06,50.06,24400.0,32.8478,32.8675,32.8216,32.8216,24400.0
2013-10-08 14:00:00,50.06,50.06,49.97,49.98,45000.0,32.8216,32.8216,32.7626,32.7691,45000.0
2013-10-08 14:05:00,49.98,50.0,49.89,49.99,61400.0,32.7691,32.7823,32.7101,32.7757,61400.0
2013-10-08 14:10:00,49.99,50.08,49.98,50.05,46900.0,32.7757,32.8347,32.7691,32.815,46900.0
2013-10-08 14:15:00,50.06,50.08,50.01,50.07,37400.0,32.8216,32.8347,32.7888,32.8282,37400.0
2013-10-08 14:20:00,50.07,50.16,50.02,50.11,32900.0,32.8282,32.8872,32.7954,32.8544,32900.0
2013-10-08 14:25:00,50.13,50.2,50.13,50.18,11700.0,32.8675,32.9134,32.8675,32.9003,11700.0
2013-10-08 14:30:00,50.2,50.24,50.16,50.17,15500.0,32.9134,32.9396,32.8872,32.8937,15500.0
2013-10-08 14:35:00,50.18,50.18,50.08,50.11,65500.0,32.9003,32.9003,32.8347,32.8544,65500.0
2013-10-08 14:40:00,50.11,50.12,50.07,50.1,23200.0,32.8544,32.8609,32.8282,32.8478,23200.0
2013-10-08 14:45:00,50.1,50.11,50.03,50.08,17200.0,32.8478,32.8544,32.8019,32.8347,17200.0
2013-10-08 14:50:00,50.09,50.1,50.0,50.04,24400.0,32.8413,32.8478,32.7823,32.8085,24400.0
2013-10-08 14:55:00,50.04,50.17,50.04,50.17,23900.0,32.8085,32.8937,32.8085,32.8937,23900.0
2013-10-08 15:00:00,50.15,50.17,50.1,50.11,25400.0,32.8806,32.8937,32.8478,32.8544,25400.0
2013-10-08 15:05:00,50.11,50.12,50.05,50.05,29300.0,32.8544,32.8609,32.815,32.815,29300.0
2013-10-08 15:10:00,50.05,50.07,50.02,50.04,35500.0,32.815,32.8282,32.7954,32.8085,35500.0
2013-10-08 15:15:00,50.04,50.07,50.03,50.06,47700.0,32.8085,32.8282,32.8019,32.8216,47700.0
2013-10-08 15:20:00,50.07,50.26,50.07,50.25,49400.0,32.8282,32.9527,32.8282,32.9462,49400.0
2013-10-08 15:25:00,50.26,50.35,50.26,50.35,70300.0,32.9527,33.0117,32.9527,33.0117,70300.0
2013-10-08 15:30:00,50.34,50.38,50.29,50.3,54300.0,33.0052,33.0314,32.9724,32.9789,54300.0
2013-10-08 15:35:00,50.3,50.32,50.2,50.31,89400.0,32.9789,32.9921,32.9134,32.9855,89400.0
2013-10-08 15:40:00,50.3,50.45,50.27,50.45,130800.0,32.9789,33.0773,32.9593,33.0773,130800.0
2013-10-08 15:45:00,50.45,50.45,50.2,50.26,93200.0,33.0773,33.0773,32.9134,32.9527,93200.0
2013-10-08 15:50:00,50.26,50.28,50.19,50.2,68900.0,32.9527,32.9658,32.9068,32.9134,68900.0
2013-10-08 15:55:00,50.19,50.2,50.09,50.11,152100.0,32.9068,32.9134,32.8413,32.8544,152100.0
2013-10-09 09:30:00,50.23,50.38,50.1,50.25,29200.0,32.9331,33.0314,32.8478,32.9462,29200.0
2013-10-09 09:35:00,50.24,50.27,50.21,50.22,21600.0,32.9396,32.9593,32.9199,32.9265,21600.0
2013-10-09 09:40:00,50.22,50.23,49.98,50.07,16900.0,32.9265,32.9331,32.7691,32.8282,16900.0
2013-10-09 09:45:00,50.05,50.08,49.94,49.96,20500.0,32.815,32.8347,32.7429,32.756,20500.0
2013-10-09 09:50:00,49.94,49.95,49.83,49.92,25600.0,32.7429,32.7495,32.6708,32.7298,25600.0
2013-10-09 09:55:00,49.93,49.98,49.91,49.92,14400.0,32.7364,32.7691,32.7232,32.7298,14400.0
2013-10-09 10:00:00,49.92,49.92,49.81,49.84,47000.0,32.7298,32.7298,32.6577,32.6774,47000.0
2013-10-09 10:05:00,49.84,49.84,49.73,49.79,49800.0,32.6774,32.6774,32.6052,32.6446,49800.0
2013-10-09 10:10:00,49.78,49.78,49.64,49.69,31000.0,32.638,32.638,32.5462,32.579,31000.0
2013-10-09 10:15:00,49.69,49.72,49.67,49.72,41100.0,32.579,32.5987,32.5659,32.5987,41100.0
2013-10-09 10:20:00,49.71,49.76,49.64,49.71,111800.0,32.5921,32.6249,32.5462,32.5921,111800.0
2013-10-09 10:25:00,49.71,49.76,49.64,49.67,76100.0,32.5921,32.6249,32.5462,32.5659,76100.0
2013-10-09 10:30:00,49.66,49.74,49.59,49.65,110700.0,32.5593,32.6118,32.5134,32.5528,110700.0
2013-10-09 10:35:00,49.65,49.65,49.53,49.54,23200.0,32.5528,32.5528,32.4741,32.4807,23200.0
2013-10-09 10:40:00,49.54,49.56,49.49,49.54,39700.0,32.4807,32.4938,32.4479,32.4807,39700.0
2013-10-09 10:45:00,49.54,49.55,49.4,49.46,21900.0,32.4807,32.4872,32.3889,32.4282,21900.0
2013-10-09 10:50:00,49.46,49.53,49.4,49.45,66100.0,32.4282,32.4741,32.3889,32.4217,66100.0
2013-10-09 10:55:00,49.46,49.54,49.4,49.41,16500.0,32.4282,32.4807,32.3889,32.3954,16500.0
2013-10-09 11:00:00,49.39,49.53,49.39,49.47,11800.0,32.3823,32.4741,32.3823,32.4348,11800.0
2013-10-09 11:05:00,49.47,49.54,49.44,49.46,45100.0,32.4348,32.4807,32.4151,32.4282,45100.0
2013-10-09 11:10:00,49.45,49.52,49.44,49.49,26800.0,32.4217,32.4675,32.4151,32.4479,26800.0
2013-10-09 11:15:00,49.49,49.5,49.46,49.46,113000.0,32.4479,32.4544,32.4282,32.4282,113000.0
2013-10-09 11:20:00,49.46,49.52,49.41,49.44,60600.0,32.4282,32.4675,32.3954,32.4151,60600.0
2013-10-09 11:25:00,49.44,49.55,49.42,49.55,38600.0,32.4151,32.4872,32.402,32.4872,38600.0
2013-10-09 11:30:00,49.55,49.7,49.55,49.68,44600.0,32.4872,32.5856,32.4872,32.5724,44600.0
2013-10-09 11:35:00,49.68,49.76,49.68,49.75,39500.0,32.5724,32.6249,32.5724,32.6183,39500.0
2013-10-09 11:40:00,49.75,49.8,49.73,49.77,52100.0,32.6183,32.6511,32.6052,32.6315,52100.0
2013-10-09 11:45:00,49.77,49.83,49.68,49.69,32900.0,32.6315,32.6708,32.5724,32.579,32900.0
2013-10-09 11:50:00,49.7,49.7,49.56,49.58,20900.0,32.5856,32.5856,32.4938,32.5069,20900.0
2013-10-09 11:55:00,49.58,49.7,49.56,49.58,20700.0,32.5069,32.5856,32.4938,32.5069,20700.0
2013-10-09 12:00:00,49.58,49.69,49.58,49.59,12900.0,32.5069,32.579,32.5069,32.5134,12900.0
2013-10-09 12:05:00,49.58,49.61,49.55,49.6,12800.0,32.5069,32.5266,32.4872,32.52,12800.0
2013-10-09 12:10:00,49.6,49.79,49.59,49.77,19000.0,32.52,32.6446,32.5134,32.6315,19000.0
2013-10-09 12:15:00,49.77,49.8,49.73,49.76,17300.0,32.6315,32.6511,32.6052,32.6249,17300.0
2013-10-09 12:20:00,49.76,49.76,49.67,49.67,14000.0,32.6249,32.6249,32.5659,32.5659,14000.0
2013-10-09 12:25:00,49.66,49.69,49.62,49.64,10400.0,32.5593,32.579,32.5331,32.5462,10400.0
2013-10-09 12:30:00,49.63,49.73,49.63,49.73,10500.0,32.5397,32.6052,32.5397,32.6052,10500.0
2013-10-09 12:35:00,49.73,49.75,49.69,49.72,14200.0,32.6052,32.6183,32.579,32.5987,14200.0
2013-10-09 12:40:00,49.71,49.71,49.61,49.62,13600.0,32.5921,32.5921,32.5266,32.5331,13600.0
2013-10-09 12:45:00,49.62,49.63,49.58,49.58,15500.0,32.5331,32.5397,32.5069,32.5069,15500.0
2013-10-09 12:50:00,49.58,49.62,49.56,49.62,12900.0,32.5069,32.5331,32.4938,32.5331,12900.0
2013-10-09 12:55:00,49.62,49.66,49.61,49.63,13200.0,32.5331,32.5593,32.5266,32.5397,13200.0
2013-10-09 13:00:00,49.64,49.75,49.63,49.75,16600.0,32.5462,32.6183,32.5397,32.6183,16600.0
2013-10-09 13:05:00,49.74,49.78,49.73,49.76,8600.0,32.6118,32.638,32.6052,32.6249,8600.0
2013-10-09 13:10:00,49.76,49.79,49.73,49.78,10800.0,32.6249,32.6446,32.6052,32.638,10800.0
2013-10-09 13:15:00,49.79,49.88,49.79,49.86,8300.0,32.6446,32.7036,32.6446,32.6905,8300.0
2013-10-09 13:20:00,49.87,50.03,49.87,50.02,18800.0,32.697,32.8019,32.697,32.7954,18800.0
2013-10-09 13:25:00,50.02,50.09,50.0,50.03,16700.0,32.7954,32.8413,32.7823,32.8019,16700.0
2013-10-09 13:30:00,50.03,50.09,49.98,49.98,15700.0,32.8019,32.8413,32.7691,32.7691,15700.0
2013-10-09 13:35:00,49.97,49.99,49.93,49.96,14100.0,32.7626,32.7757,32.7364,32.756,14100.0
2013-10-09 13:40:00,49.96,50.08,49.96,49.98,29500.0,32.756,32.8347,32.756,32.7691,29500.0
2013-10-09 13:45:00,49.97,50.04,49.97,50.01,18000.0,32.7626,32.8085,32.7626,32.7888,18000.0
2013-10-09 13:50:00,50.01,50.15,49.98,50.13,32000.0,32.7888,32.8806,32.7691,32.8675,32000.0
2013-10-09 13:55:00,50.14,50.14,50.03,50.03,13800.0,32.874,32.874,32.8019,32.8019,13800.0
2013-10-09 14:00:00,50.04,50.09,49.96,50.08,31700.0,32.8085,32.8413,32.756,32.8347,31700.0
2013-10-09 14:05:00,50.07,50.12,50.03,50.1,16300.0,32.8282,32.8609,32.8019,32.8478,16300.0
2013-10-09 14:10:00,50.1,50.13,50.0,50.0,14400.0,32.8478,32.8675,32.7823,32.7823,14400.0
2013-10-09 14:15:00,50.0,50.05,49.96,50.01,18500.0,32.7823,32.815,32.756,32.7888,18500.0
2013-10-09 14:20:00,50.0,50.11,49.99,50.04,38500.0,32.7823,32.8544,32.7757,32.8085,38500.0
2013-10-09 14:25:00,50.05,50.12,50.02,50.12,15400.0,32.815,32.8609,32.7954,32.8609,15400.0
2013-10-09 14:30:00,50.11,50.24,50.09,50.21,19500.0,32.8544,32.9396,32.8413,32.9199,19500.0
2013-10-09 14:35:00,50.21,50.22,50.09,50.11,16400.0,32.9199,32.9265,32.8413,32.8544,16400.0
2013-10-09 14:40:00,50.11,50.12,50.03,50.05,14400.0,32.8544,32.8609,32.8019,32.815,14400.0
2013-10-09 14:45:00,50.06,50.12,50.03,50.11,15600.0,32.8216,32.8609,32.8019,32.8544,15600.0
2013-10-09 14:50:00,50.1,50.13,50.08,50.09,15200.0,32.8478,32.8675,32.8347,32.8413,15200.0
2013-10-09 14:55:00,50.09,50.19,50.07,50.17,14000.0,32.8413,32.9068,32.8282,32.8937,14000.0
2013-10-09 15:00:00,50.17,50.18,50.11,50.14,16000.0,32.8937,32.9003,32.8544,32.874,16000.0
2013-10-09 15:05:00,50.15,50.15,50.06,50.12,21600.0,32.8806,32.8806,32.8216,32.8609,21600.0
2013-10-09 15:10:00,50.11,50.12,50.04,50.04,12900.0,32.8544,32.8609,32.8085,32.8085,12900.0
2013-10-09 15:15:00,50.04,50.08,50.02,50.06,21200.0,32.8085,32.8347,32.7954,32.8216,21200.0
2013-10-09 15:20:00,50.05,50.11,50.04,50.07,17000.0,32.815,32.8544,32.8085,32.8282,17000.0
2013-10-09 15:25:00,50.08,50.12,50.01,50.06,19400.0,32.8347,32.8609,32.7888,32.8216,19400.0
2013-10-09 15:30:00,50.07,50.12,50.05,50.09,34000.0,32.8282,32.8609,32.815,32.8413,34000.0
2013-10-09 15:35:00,50.09,50.1,49.98,50.02,29800.0,32.8413,32.8478,32.7691,32.7954,29800.0
2013-10-09 15:40:00,50.02,50.02,49.97,49.98,24200.0,32.7954,32.7954,32.7626,32.7691,24200.0
2013-10-09 15:45:00,49.98,49.98,49.82,49.85,63200.0,32.7691,32.7691,32.6642,32.6839,63200.0
2013-10-09 15:50:00,49.86,49.96,49.83,49.96,96100.0,32.6905,32.756,32.6708,32.756,96100.0
2013-10-09 15:55:00,49.96,50.02,49.92,49.96,110300.0,32.756,32.7954,32.7298,32.756,110300.0
2013-10-10 09:30:00,50.29,50.5,50.26,50.41,60000.0,32.9724,33.1101,32.9527,33.0511,60000.0
2013-10-10 09:35:00,50.41,50.63,50.41,50.6,26900.0,33.0511,33.1953,33.0511,33.1756,26900.0
2013-10-10 09:40:00,50.61,50.74,50.59,50.68,28700.0,33.1822,33.2674,33.1691,33.2281,28700.0
2013-10-10 09:45:00,50.69,50.75,50.54,50.57,23400.0,33.2347,33.274,33.1363,33.156,23400.0
2013-10-10 09:50:00,50.57,50.82,50.57,50.74,45400.0,33.156,33.3199,33.156,33.2674,45400.0
2013-10-10 09:55:00,50.75,50.97,50.75,50.91,31400.0,33.274,33.4182,33.274,33.3789,31400.0
2013-10-10 10:00:00,50.92,51.05,50.9,51.03,31600.0,33.3854,33.4707,33.3723,33.4576,31600.0
2013-10-10 10:05:00,51.03,51.05,50.97,51.0,25200.0,33.4576,33.4707,33.4182,33.4379,25200.0
2013-10-10 10:10:00,51.0,51.05,50.95,50.96,22300.0,33.4379,33.4707,33.4051,33.4117,22300.0
2013-10-10 10:15:00,50.96,51.0,50.91,50.91,37900.0,33.4117,33.4379,33.3789,33.3789,37900.0
2013-10-10 10:20:00,50.91,50.98,50.87,50.97,14900.0,33.3789,33.4248,33.3527,33.4182,14900.0
2013-10-10 10:25:00,50.97,51.0,50.93,51.0,9400.0,33.4182,33.4379,33.392,33.4379,9400.0
2013-10-10 10:30:00,51.0,51.05,50.98,51.03,14600.0,33.4379,33.4707,33.4248,33.4576,14600.0
2013-10-10 10:35:00,51.03,51.13,51.03,51.07,16600.0,33.4576,33.5231,33.4576,33.4838,16600.0
2013-10-10 10:40:00,51.07,51.11,51.04,51.04,11700.0,33.4838,33.51,33.4641,33.4641,11700.0
2013-10-10 10:45:00,51.04,51.12,51.04,51.09,11400.0,33.4641,33.5166,33.4641,33.4969,11400.0
2013-10-10 10:50:00,51.09,51.12,51.07,51.08,14200.0,33.4969,33.5166,33.4838,33.4904,14200.0
2013-10-10 10:55:00,51.05,51.09,50.95,50.96,13400.0,33.4707,33.4969,33.4051,33.4117,13400.0
2013-10-10 11:00:00,50.97,51.0,50.85,50.87,25500.0,33.4182,33.4379,33.3396,33.3527,25500.0
2013-10-10 11:05:00,50.89,50.89,50.82,50.84,20100.0,33.3658,33.3658,33.3199,33.333,20100.0
2013-10-10 11:10:00,50.84,50.85,50.8,50.83,25700.0,33.333,33.3396,33.3068,33.3264,25700.0
2013-10-10 11:15:00,50.84,50.84,50.78,50.78,28000.0,33.333,33.333,33.2937,33.2937,28000.0
2013-10-10 11:20:00,50.79,50.96,50.79,50.87,64000.0,33.3002,33.4117,33.3002,33.3527,64000.0
2013-10-10 11:25:00,50.86,51.01,50.86,50.98,23400.0,33.3461,33.4445,33.3461,33.4248,23400.0
2013-10-10 11:30:00,51.0,51.07,50.97,51.07,22900.0,33.4379,33.4838,33.4182,33.4838,22900.0
2013-10-10 11:35:00,51.07,51.16,51.05,51.12,13700.0,33.4838,33.5428,33.4707,33.5166,13700.0
2013-10-10 11:40:00,51.12,51.14,51.08,51.13,13700.0,33.5166,33.5297,33.4904,33.5231,13700.0
2013-10-10 11:45:00,51.13,51.16,51.11,51.14,12200.0,33.5231,33.5428,33.51,33.5297,12200.0
2013-10-10 11:50:00,51.14,51.18,51.12,51.17,16600.0,33.5297,33.5559,33.5166,33.5494,16600.0
2013-10-10 11:55:00,51.17,51.2,51.15,51.19,34400.0,33.5494,33.569,33.5362,33.5625,34400.0
2013-10-10 12:00:00,51.19,51.2,51.1,51.1,12600.0,33.5625,33.569,33.5035,33.5035,12600.0
2013-10-10 12:05:00,51.1,51.1,51.01,51.02,7400.0,33.5035,33.5035,33.4445,33.451,7400.0
2013-10-10 12:10:00,51.02,51.02,50.98,50.99,12200.0,33.451,33.451,33.4248,33.4313,12200.0
2013-10-10 12:15:00,51.0,51.02,50.99,51.02,11400.0,33.4379,33.451,33.4313,33.451,11400.0
2013-10-10 12:20:00,51.02,51.02,50.96,50.97,33700.0,33.451,33.451,33.4117,33.4182,33700.0
2013-10-10 12:25:00,50.98,50.98,50.95,50.95,5600.0,33.4248,33.4248,33.4051,33.4051,5600.0
2013-10-10 12:30:00,50.95,51.04,50.95,51.03,11900.0,33.4051,33.4641,33.4051,33.4576,11900.0
2013-10-10 12:35:00,51.03,51.04,50.99,51.0,6300.0,33.4576,33.4641,33.4313,33.4379,6300.0
2013-10-10 12:40:00,51.0,51.03,50.98,51.02,8100.0,33.4379,33.4576,33.4248,33.451,8100.0
2013-10-10 12:45:00,51.02,51.04,51.01,51.01,6300.0,33.451,33.4641,33.4445,33.4445,6300.0
2013-10-10 12:50:00,51.01,51.08,51.01,51.06,20500.0,33.4445,33.4904,33.4445,33.4772,20500.0
2013-10-10 12:55:00,51.07,51.07,51.02,51.03,14200.0,33.4838,33.4838,33.451,33.4576,14200.0
2013-10-10 13:00:00,51.03,51.04,50.96,50.96,111200.0,33.4576,33.4641,33.4117,33.4117,111200.0
2013-10-10 13:05:00,50.96,50.97,50.87,50.89,30600.0,33.4117,33.4182,33.3527,33.3658,30600.0
2013-10-10 13:10:00,50.88,50.9,50.86,50.89,16700.0,33.3592,33.3723,33.3461,33.3658,16700.0
2013-10-10 13:15:00,50.89,50.9,50.85,50.85,11200.0,33.3658,33.3723,33.3396,33.3396,11200.0
2013-10-10 13:20:00,50.85,50.86,50.83,50.83,25800.0,33.3396,33.3461,33.3264,33.3264,25800.0
2013-10-10 13:25:00,50.83,50.85,50.81,50.85,20900.0,33.3264,33.3396,33.3133,33.3396,20900.0
2013-10-10 13:30:00,50.85,50.87,50.83,50.84,21600.0,33.3396,33.3527,33.3264,33.333,21600.0
2013-10-10 13:35:00,50.85,50.87,50.79,50.81,20800.0,33.3396,33.3527,33.3002,33.3133,20800.0
2013-10-10 13:40:00,50.81,50.82,50.79,50.79,10000.0,33.3133,33.3199,33.3002,33.3002,10000.0
2013-10-10 13:45:00,50.79,50.8,50.75,50.76,11500.0,33.3002,33.3068,33.274,33.2805,11500.0
2013-10-10 13:50:00,50.75,50.76,50.72,50.75,16700.0,33.274,33.2805,33.2543,33.274,16700.0
2013-10-10 13:55:00,50.76,50.8,50.75,50.8,29700.0,33.2805,33.3068,33.274,33.3068,29700.0
2013-10-10 14:00:00,50.79,50.8,50.72,50.73,11600.0,33.3002,33.3068,33.2543,33.2609,11600.0
2013-10-10 14:05:00,50.73,50.74,50.67,50.67,17700.0,33.2609,33.2674,33.2215,33.2215,17700.0
2013-10-10 14:10:00,50.66,50.68,50.62,50.67,29400.0,33.215,33.2281,33.1888,33.2215,29400.0
2013-10-10 14:15:00,50.66,50.7,50.64,50.64,29400.0,33.215,33.2412,33.2019,33.2019,29400.0
2013-10-10 14:20:00,50.64,50.66,50.63,50.65,17200.0,33.2019,33.215,33.1953,33.2084,17200.0
2013-10-10 14:25:00,50.65,50.66,50.62,50.62,14900.0,33.2084,33.215,33.1888,33.1888,14900.0
2013-10-10 14:30:00,50.63,50.67,50.63,50.67,28300.0,33.1953,33.2215,33.1953,33.2215,28300.0
2013-10-10 14:35:00,50.66,50.71,50.66,50.66,12700.0,33.215,33.2478,33.215,33.215,12700.0
2013-10-10 14:40:00,50.66,50.73,50.66,50.71,54200.0,33.215,33.2609,33.215,33.2478,54200.0
2013-10-10 14:45:00,50.72,50.78,50.69,50.76,48700.0,33.2543,33.2937,33.2347,33.2805,48700.0
2013-10-10 14:50:00,50.76,50.78,50.74,50.78,40200.0,33.2805,33.2937,33.2674,33.2937,40200.0
2013-10-10 14:55:00,50.78,50.78,50.76,50.76,23000.0,33.2937,33.2937,33.2805,33.2805,23000.0
2013-10-10 15:00:00,50.76,50.83,50.73,50.83,68600.0,33.2805,33.3264,33.2609,33.3264,68600.0
2013-10-10 15:05:00,50.85,50.85,50.8,50.85,59800.0,33.3396,33.3396,33.3068,33.3396,59800.0
2013-10-10 15:10:00,50.85,51.0,50.85,50.99,30900.0,33.3396,33.4379,33.3396,33.4313,30900.0
2013-10-10 15:15:00,50.99,50.99,50.88,50.9,31800.0,33.4313,33.4313,33.3592,33.3723,31800.0
2013-10-10 15:20:00,50.91,50.93,50.88,50.9,48200.0,33.3789,33.392,33.3592,33.3723,48200.0
2013-10-10 15:25:00,50.91,50.99,50.88,50.96,55000.0,33.3789,33.4313,33.3592,33.4117,55000.0
2013-10-10 15:30:00,50.97,50.98,50.94,50.94,41400.0,33.4182,33.4248,33.3986,33.3986,41400.0
2013-10-10 15:35:00,50.94,50.96,50.91,50.94,42800.0,33.3986,33.4117,33.3789,33.3986,42800.0
2013-10-10 15:40:00,50.94,50.97,50.92,50.94,60600.0,33.3986,33.4182,33.3854,33.3986,60600.0
2013-10-10 15:45:00,50.94,50.98,50.88,50.89,60400.0,33.3986,33.4248,33.3592,33.3658,60400.0
2013-10-10 15:50:00,50.89,50.91,50.87,50.87,69600.0,33.3658,33.3789,33.3527,33.3527,69600.0
2013-10-10 15:55:00,50.88,50.98,50.87,50.98,132700.0,33.3592,33.4248,33.3527,33.4248,132700.0
2013-10-11 09:30:00,50.81,50.88,50.66,50.81,50200.0,33.3133,33.3592,33.215,33.3133,50200.0
2013-10-11 09:35:00,50.81,51.0,50.81,51.0,14100.0,33.3133,33.4379,33.3133,33.4379,14100.0
2013-10-11 09:40:00,50.99,51.18,50.98,51.13,20800.0,33.4313,33.5559,33.4248,33.5231,20800.0
2013-10-11 09:45:00,51.16,51.25,51.1,51.23,19600.0,33.5428,33.6018,33.5035,33.5887,19600.0
2013-10-11 09:50:00,51.24,51.26,51.18,51.2,16100.0,33.5953,33.6084,33.5559,33.569,16100.0
2013-10-11 09:55:00,51.21,51.31,51.19,51.3,18600.0,33.5756,33.6412,33.5625,33.6346,18600.0
2013-10-11 10:00:00,51.31,51.41,51.3,51.38,17500.0,33.6412,33.7067,33.6346,33.687,17500.0
2013-10-11 10:05:00,51.38,51.41,51.34,51.35,18000.0,33.687,33.7067,33.6608,33.6674,18000.0
2013-10-11 10:10:00,51.34,51.38,51.3,51.34,27200.0,33.6608,33.687,33.6346,33.6608,27200.0
2013-10-11 10:15:00,51.34,51.38,51.28,51.28,19000.0,33.6608,33.687,33.6215,33.6215,19000.0
2013-10-11 10:20:00,51.28,51.31,51.24,51.31,10800.0,33.6215,33.6412,33.5953,33.6412,10800.0
2013-10-11 10:25:00,51.32,51.37,51.28,51.33,21600.0,33.6477,33.6805,33.6215,33.6543,21600.0
2013-10-11 10:30:00,51.33,51.36,51.29,51.32,11800.0,33.6543,33.6739,33.628,33.6477,11800.0
2013-10-11 10:35:00,51.33,51.33,51.19,51.19,18000.0,33.6543,33.6543,33.5625,33.5625,18000.0
2013-10-11 10:40:00,51.2,51.21,51.14,51.16,68600.0,33.569,33.5756,33.5297,33.5428,68600.0
2013-10-11 10:45:00,51.17,51.17,51.13,51.15,13200.0,33.5494,33.5494,33.5231,33.5362,13200.0
2013-10-11 10:50:00,51.13,51.18,51.12,51.17,24100.0,33.5231,33.5559,33.5166,33.5494,24100.0
2013-10-11 10:55:00,51.17,51.21,51.17,51.19,17400.0,33.5494,33.5756,33.5494,33.5625,17400.0
2013-10-11 11:00:00,51.19,51.21,51.18,51.19,7700.0,33.5625,33.5756,33.5559,33.5625,7700.0
2013-10-11 11:05:00,51.19,51.21,51.15,51.15,11800.0,33.5625,33.5756,33.5362,33.5362,11800.0
2013-10-11 11:10:00,51.16,51.2,51.16,51.2,6000.0,33.5428,33.569,33.5428,33.569,6000.0
2013-10-11 11:15:00,51.2,51.21,51.13,51.17,19500.0,33.569,33.5756,33.5231,33.5494,19500.0
2013-10-11 11:20:00,51.17,51.2,51.16,51.18,10200.0,33.5494,33.569,33.5428,33.5559,10200.0
2013-10-11 11:25:00,51.2,51.24,51.16,51.17,9700.0,33.569,33.5953,33.5428,33.5494,9700.0
2013-10-11 11:30:00,51.17,51.25,51.15,51.22,13700.0,33.5494,33.6018,33.5362,33.5821,13700.0
2013-10-11 11:35:00,51.24,51.3,51.24,51.27,13300.0,33.5953,33.6346,33.5953,33.6149,13300.0
2013-10-11 11:40:00,51.28,51.31,51.27,51.31,6100.0,33.6215,33.6412,33.6149,33.6412,6100.0
2013-10-11 11:45:00,51.28,51.37,51.28,51.34,12400.0,33.6215,33.6805,33.6215,33.6608,12400.0
2013-10-11 11:50:00,51.33,51.33,51.3,51.3,10700.0,33.6543,33.6543,33.6346,33.6346,10700.0
2013-10-11 11:55:00,51.32,51.42,51.3,51.42,22400.0,33.6477,33.7133,33.6346,33.7133,22400.0
2013-10-11 12:00:00,51.41,51.48,51.4,51.48,9400.0,33.7067,33.7526,33.7002,33.7526,9400.0
2013-10-11 12:05:00,51.48,51.53,51.46,51.51,9900.0,33.7526,33.7854,33.7395,33.7723,9900.0
2013-10-11 12:10:00,51.51,51.53,51.48,51.51,9400.0,33.7723,33.7854,33.7526,33.7723,9400.0
2013-10-11 12:15:00,51.53,51.57,51.51,51.56,8700.0,33.7854,33.8116,33.7723,33.8051,8700.0
2013-10-11 12:20:00,51.57,51.61,51.54,51.61,18400.0,33.8116,33.8378,33.7919,33.8378,18400.0
2013-10-11 12:25:00,51.6,51.65,51.59,51.6,28700.0,33.8313,33.8641,33.8247,33.8313,28700.0
2013-10-11 12:30:00,51.6,51.66,51.55,51.55,28500.0,33.8313,33.8706,33.7985,33.7985,28500.0
2013-10-11 12:35:00,51.55,51.55,51.51,51.52,9100.0,33.7985,33.7985,33.7723,33.7788,9100.0
2013-10-11 12:40:00,51.53,51.58,51.51,51.58,12600.0,33.7854,33.8182,33.7723,33.8182,12600.0
2013-10-11 12:45:00,51.57,51.61,51.54,51.58,13600.0,33.8116,33.8378,33.7919,33.8182,13600.0
2013-10-11 12:50:00,51.58,51.58,51.53,51.53,22700.0,33.8182,33.8182,33.7854,33.7854,22700.0
2013-10-11 12:55:00,51.54,51.58,51.53,51.55,9500.0,33.7919,33.8182,33.7854,33.7985,9500.0
2013-10-11 13:00:00,51.55,51.59,51.54,51.59,12500.0,33.7985,33.8247,33.7919,33.8247,12500.0
2013-10-11 13:05:00,51.59,51.67,51.57,51.64,8600.0,33.8247,33.8772,33.8116,33.8575,8600.0
2013-10-11 13:10:00,51.65,51.66,51.6,51.61,6000.0,33.8641,33.8706,33.8313,33.8378,6000.0
2013-10-11 13:15:00,51.61,51.61,51.54,51.56,17700.0,33.8378,33.8378,33.7919,33.8051,17700.0
2013-10-11 13:20:00,51.56,51.56,51.53,51.54,6100.0,33.8051,33.8051,33.7854,33.7919,6100.0
2013-10-11 13:25:00,51.55,51.59,51.55,51.59,12500.0,33.7985,33.8247,33.7985,33.8247,12500.0
2013-10-11 13:30:00,51.59,51.61,51.58,51.6,7000.0,33.8247,33.8378,33.8182,33.8313,7000.0
2013-10-11 13:35:00,51.61,51.65,51.61,51.62,7400.0,33.8378,33.8641,33.8378,33.8444,7400.0
2013-10-11 13:40:00,51.6,51.61,51.54,51.54,5200.0,33.8313,33.8378,33.7919,33.7919,5200.0
2013-10-11 13:45:00,51.54,51.62,51.54,51.59,9100.0,33.7919,33.8444,33.7919,33.8247,9100.0
2013-10-11 13:50:00,51.58,51.59,51.55,51.58,8400.0,33.8182,33.8247,33.7985,33.8182,8400.0
2013-10-11 13:55:00,51.59,51.59,51.54,51.57,7500.0,33.8247,33.8247,33.7919,33.8116,7500.0
2013-10-11 14:00:00,51.56,51.57,51.51,51.56,17600.0,33.8051,33.8116,33.7723,33.8051,17600.0
2013-10-11 14:05:00,51.55,51.58,51.55,51.58,19300.0,33.7985,33.8182,33.7985,33.8182,19300.0
2013-10-11 14:10:00,51.57,51.58,51.53,51.54,17600.0,33.8116,33.8182,33.7854,33.7919,17600.0
2013-10-11 14:15:00,51.52,51.57,51.52,51.55,15600.0,33.7788,33.8116,33.7788,33.7985,15600.0
2013-10-11 14:20:00,51.56,51.56,51.53,51.54,7400.0,33.8051,33.8051,33.7854,33.7919,7400.0
2013-10-11 14:25:00,51.54,51.54,51.49,51.49,6800.0,33.7919,33.7919,33.7592,33.7592,6800.0
2013-10-11 14:30:00,51.48,51.49,51.47,51.48,9500.0,33.7526,33.7592,33.7461,33.7526,9500.0
2013-10-11 14:35:00,51.48,51.48,51.44,51.44,16600.0,33.7526,33.7526,33.7264,33.7264,16600.0
2013-10-11 14:40:00,51.44,51.46,51.42,51.46,9800.0,33.7264,33.7395,33.7133,33.7395,9800.0
2013-10-11 14:45:00,51.47,51.47,51.43,51.45,16400.0,33.7461,33.7461,33.7198,33.7329,16400.0
2013-10-11 14:50:00,51.45,51.45,51.41,51.43,6300.0,33.7329,33.7329,33.7067,33.7198,6300.0
2013-10-11 14:55:00,51.43,51.44,51.4,51.44,7800.0,33.7198,33.7264,33.7002,33.7264,7800.0
2013-10-11 15:00:00,51.45,51.45,51.38,51.38,14600.0,33.7329,33.7329,33.687,33.687,14600.0
2013-10-11 15:05:00,51.4,51.43,51.38,51.4,16400.0,33.7002,33.7198,33.687,33.7002,16400.0
2013-10-11 15:10:00,51.4,51.43,51.34,51.34,12000.0,33.7002,33.7198,33.6608,33.6608,12000.0
2013-10-11 15:15:00,51.35,51.36,51.34,51.34,17000.0,33.6674,33.6739,33.6608,33.6608,17000.0
2013-10-11 15:20:00,51.34,51.37,51.32,51.36,14800.0,33.6608,33.6805,33.6477,33.6739,14800.0
2013-10-11 15:25:00,51.36,51.38,51.34,51.38,13500.0,33.6739,33.687,33.6608,33.687,13500.0
2013-10-11 15:30:00,51.38,51.43,51.37,51.37,18600.0,33.687,33.7198,33.6805,33.6805,18600.0
2013-10-11 15:35:00,51.37,51.38,51.34,51.34,16200.0,33.6805,33.687,33.6608,33.6608,16200.0
2013-10-11 15:40:00,51.35,51.39,51.32,51.34,25900.0,33.6674,33.6936,33.6477,33.6608,25900.0
2013-10-11 15:45:00,51.34,51.36,51.3,51.3,53100.0,33.6608,33.6739,33.6346,33.6346,53100.0
2013-10-11 15:50:00,51.3,51.36,51.29,51.36,56600.0,33.6346,33.6739,33.628,33.6739,56600.0
2013-10-11 15:55:00,51.36,51.46,51.36,51.46,99400.0,33.6739,33.7395,33.6739,33.7395,99400.0
2013-10-14 09:30:00,51.2,51.27,50.69,50.89,48000.0,33.569,33.6149,33.2347,33.3658,48000.0
2013-10-14 09:35:00,50.92,51.0,50.84,50.87,18800.0,33.3854,33.4379,33.333,33.3527,18800.0
2013-10-14 09:40:00,50.89,50.93,50.84,50.91,44300.0,33.3658,33.392,33.333,33.3789,44300.0
2013-10-14 09:45:00,50.88,50.95,50.86,50.87,30800.0,33.3592,33.4051,33.3461,33.3527,30800.0
2013-10-14 09:50:00,50.88,50.92,50.82,50.84,54400.0,33.3592,33.3854,33.3199,33.333,54400.0
2013-10-14 09:55:00,50.83,50.91,50.82,50.89,14500.0,33.3264,33.3789,33.3199,33.3658,14500.0
2013-10-14 10:00:00,50.93,50.97,50.87,50.87,27000.0,33.392,33.4182,33.3527,33.3527,27000.0
2013-10-14 10:05:00,50.88,50.9,50.8,50.81,29700.0,33.3592,33.3723,33.3068,33.3133,29700.0
2013-10-14 10:10:00,50.8,50.8,50.73,50.74,26600.0,33.3068,33.3068,33.2609,33.2674,26600.0
2013-10-14 10:15:00,50.75,50.76,50.71,50.73,39800.0,33.274,33.2805,33.2478,33.2609,39800.0
2013-10-14 10:20:00,50.73,50.76,50.7,50.7,42100.0,33.2609,33.2805,33.2412,33.2412,42100.0
2013-10-14 10:25:00,50.71,50.74,50.69,50.73,15200.0,33.2478,33.2674,33.2347,33.2609,15200.0
2013-10-14 10:30:00,50.71,50.75,50.66,50.67,35100.0,33.2478,33.274,33.215,33.2215,35100.0
2013-10-14 10:35:00,50.66,50.7,50.66,50.69,17700.0,33.215,33.2412,33.215,33.2347,17700.0
2013-10-14 10:40:00,50.68,50.69,50.61,50.65,30000.0,33.2281,33.2347,33.1822,33.2084,30000.0
2013-10-14 10:45:00,50.63,50.7,50.62,50.62,29100.0,33.1953,33.2412,33.1888,33.1888,29100.0
2013-10-14 10:50:00,50.63,50.63,50.51,50.53,29400.0,33.1953,33.1953,33.1166,33.1297,29400.0
2013-10-14 10:55:00,50.52,50.64,50.51,50.63,16100.0,33.1232,33.2019,33.1166,33.1953,16100.0
2013-10-14 11:00:00,50.63,50.7,50.61,50.66,17600.0,33.1953,33.2412,33.1822,33.215,17600.0
2013-10-14 11:05:00,50.65,50.71,50.65,50.68,15100.0,33.2084,33.2478,33.2084,33.2281,15100.0
2013-10-14 11:10:00,50.7,50.7,50.65,50.69,58100.0,33.2412,33.2412,33.2084,33.2347,58100.0
2013-10-14 11:15:00,50.69,50.71,50.64,50.66,21000.0,33.2347,33.2478,33.2019,33.215,21000.0
2013-10-14 11:20:00,50.66,50.67,50.61,50.62,17200.0,33.215,33.2215,33.1822,33.1888,17200.0
2013-10-14 11:25:00,50.62,50.64,50.58,50.62,18600.0,33.1888,33.2019,33.1625,33.1888,18600.0
2013-10-14 11:30:00,50.63,50.73,50.62,50.7,20600.0,33.1953,33.2609,33.1888,33.2412,20600.0
2013-10-14 11:35:00,50.69,50.75,50.69,50.74,34600.0,33.2347,33.274,33.2347,33.2674,34600.0
2013-10-14 11:40:00,50.74,50.81,50.74,50.8,32000.0,33.2674,33.3133,33.2674,33.3068,32000.0
2013-10-14 11:45:00,50.81,50.81,50.78,50.79,19300.0,33.3133,33.3133,33.2937,33.3002,19300.0
2013-10-14 11:50:00,50.79,50.82,50.78,50.81,22200.0,33.3002,33.3199,33.2937,33.3133,22200.0
2013-10-14 11:55:00,50.81,50.84,50.8,50.82,29000.0,33.3133,33.333,33.3068,33.3199,29000.0
2013-10-14 12:00:00,50.82,50.86,50.8,50.86,27200.0,33.3199,33.3461,33.3068,33.3461,27200.0
2013-10-14 12:05:00,50.85,50.85,50.8,50.83,12800.0,33.3396,33.3396,33.3068,33.3264,12800.0
2013-10-14 12:10:00,50.83,50.85,50.77,50.79,19000.0,33.3264,33.3396,33.2871,33.3002,19000.0
2013-10-14 12:15:00,50.79,50.9,50.79,50.88,26900.0,33.3002,33.3723,33.3002,33.3592,26900.0
2013-10-14 12:20:00,50.89,50.89,50.76,50.77,20600.0,33.3658,33.3658,33.2805,33.2871,20600.0
2013-10-14 12:25:00,50.77,50.77,50.73,50.75,12900.0,33.2871,33.2871,33.2609,33.274,12900.0
2013-10-14 12:30:00,50.76,50.76,50.73,50.75,21500.0,33.2805,33.2805,33.2609,33.274,21500.0
2013-10-14 12:35:00,50.75,50.86,50.74,50.86,37000.0,33.274,33.3461,33.2674,33.3461,37000.0
2013-10-14 12:40:00,50.86,50.88,50.84,50.85,20500.0,33.3461,33.3592,33.333,33.3396,20500.0
2013-10-14 12:45:00,50.86,50.88,50.84,50.86,20200.0,33.3461,33.3592,33.333,33.3461,20200.0
2013-10-14 12:50:00,50.86,50.92,50.86,50.89,19100.0,33.3461,33.3854,33.3461,33.3658,19100.0
2013-10-14 12:55:00,50.9,50.9,50.82,50.85,16100.0,33.3723,33.3723,33.3199,33.3396,16100.0
2013-10-14 13:00:00,50.85,50.86,50.83,50.86,14300.0,33.3396,33.3461,33.3264,33.3461,14300.0
2013-10-14 13:05:00,50.86,50.91,50.86,50.91,27800.0,33.3461,33.3789,33.3461,33.3789,27800.0
2013-10-14 13:10:00,50.91,50.92,50.88,50.89,44400.0,33.3789,33.3854,33.3592,33.3658,44400.0
2013-10-14 13:15:00,50.89,50.94,50.87,50.93,30100.0,33.3658,33.3986,33.3527,33.392,30100.0
2013-10-14 13:20:00,50.94,51.02,50.94,51.01,13300.0,33.3986,33.451,33.3986,33.4445,13300.0
2013-10-14 13:25:00,51.01,51.06,51.01,51.05,13400.0,33.4445,33.4772,33.4445,33.4707,13400.0
2013-10-14 13:30:00,51.05,51.06,51.04,51.05,20300.0,33.4707,33.4772,33.4641,33.4707,20300.0
2013-10-14 13:35:00,51.05,51.06,51.04,51.05,13100.0,33.4707,33.4772,33.4641,33.4707,13100.0
2013-10-14 13:40:00,51.05,51.05,51.03,51.04,20700.0,33.4707,33.4707,33.4576,33.4641,20700.0
2013-10-14 13:45:00,51.05,51.05,51.03,51.05,21400.0,33.4707,33.4707,33.4576,33.4707,21400.0
2013-10-14 13:50:00,51.05,51.06,51.03,51.04,22200.0,33.4707,33.4772,33.4576,33.4641,22200.0
2013-10-14 13:55:00,51.05,51.12,51.05,51.12,11800.0,33.4707,33.5166,33.4707,33.5166,11800.0
2013-10-14 14:00:00,51.12,51.24,51.11,51.24,47100.0,33.5166,33.5953,33.51,33.5953,47100.0
2013-10-14 14:05:00,51.25,51.3,51.23,51.25,40000.0,33.6018,33.6346,33.5887,33.6018,40000.0
2013-10-14 14:10:00,51.24,51.24,51.2,51.2,5900.0,33.5953,33.5953,33.569,33.569,5900.0
2013-10-14 14:15:00,51.21,51.24,51.2,51.24,5900.0,33.5756,33.5953,33.569,33.5953,5900.0
2013-10-14 14:20:00,51.24,51.26,51.17,51.18,20300.0,33.5953,33.6084,33.5494,33.5559,20300.0
2013-10-14 14:25:00,51.19,51.22,51.17,51.21,18000.0,33.5625,33.5821,33.5494,33.5756,18000.0
2013-10-14 14:30:00,51.21,51.23,51.18,51.21,15000.0,33.5756,33.5887,33.5559,33.5756,15000.0
2013-10-14 14:35:00,51.21,51.24,51.2,51.24,13400.0,33.5756,33.5953,33.569,33.5953,13400.0
2013-10-14 14:40:00,51.25,51.25,51.07,51.16,33300.0,33.6018,33.6018,33.4838,33.5428,33300.0
2013-10-14 14:45:00,51.16,51.22,51.14,51.21,13100.0,33.5428,33.5821,33.5297,33.5756,13100.0
2013-10-14 14:50:00,51.22,51.22,51.16,51.16,10300.0,33.5821,33.5821,33.5428,33.5428,10300.0
2013-10-14 14:55:00,51.16,51.21,51.16,51.21,11400.0,33.5428,33.5756,33.5428,33.5756,11400.0
2013-10-14 15:00:00,51.21,51.25,51.18,51.25,15400.0,33.5756,33.6018,33.5559,33.6018,15400.0
2013-10-14 15:05:00,51.25,51.4,51.25,51.38,25600.0,33.6018,33.7002,33.6018,33.687,25600.0
2013-10-14 15:10:00,51.4,51.43,51.38,51.41,37900.0,33.7002,33.7198,33.687,33.7067,37900.0
2013-10-14 15:15:00,51.41,51.42,51.36,51.37,18400.0,33.7067,33.7133,33.6739,33.6805,18400.0
2013-10-14 15:20:00,51.36,51.39,51.34,51.36,22300.0,33.6739,33.6936,33.6608,33.6739,22300.0
2013-10-14 15:25:00,51.36,51.37,51.3,51.34,21500.0,33.6739,33.6805,33.6346,33.6608,21500.0
2013-10-14 15:30:00,51.34,51.41,51.34,51.37,24200.0,33.6608,33.7067,33.6608,33.6805,24200.0
2013-10-14 15:35:00,51.35,51.37,51.31,51.32,24000.0,33.6674,33.6805,33.6412,33.6477,24000.0
2013-10-14 15:40:00,51.31,51.37,51.3,51.36,30500.0,33.6412,33.6805,33.6346,33.6739,30500.0
2013-10-14 15:45:00,51.36,51.36,51.2,51.21,55600.0,33.6739,33.6739,33.569,33.5756,55600.0
2013-10-14 15:50:00,51.21,51.24,51.18,51.21,58100.0,33.5756,33.5953,33.5559,33.5756,58100.0
2013-10-14 15:55:00,51.2,51.36,51.2,51.35,100600.0,33.569,33.6739,33.569,33.6674,100600.0
2013-10-15 09:30:00,51.08,51.14,51.04,51.06,22600.0,33.4904,33.5297,33.4641,33.4772,22600.0
2013-10-15 09:35:00,51.02,51.13,51.02,51.1,3900.0,33.451,33.5231,33.451,33.5035,3900.0
2013-10-15 09:40:00,51.07,51.17,51.04,51.07,43300.0,33.4838,33.5494,33.4641,33.4838,43300.0
2013-10-15 09:45:00,51.08,51.08,51.0,51.01,142100.0,33.4904,33.4904,33.4379,33.4445,142100.0
2013-10-15 09:50:00,51.0,51.04,50.96,50.96,20800.0,33.4379,33.4641,33.4117,33.4117,20800.0
2013-10-15 09:55:00,50.95,51.04,50.94,51.01,29500.0,33.4051,33.4641,33.3986,33.4445,29500.0
2013-10-15 10:00:00,51.01,51.09,50.94,50.96,24000.0,33.4445,33.4969,33.3986,33.4117,24000.0
2013-10-15 10:05:00,50.96,51.09,50.93,51.09,36500.0,33.4117,33.4969,33.392,33.4969,36500.0
2013-10-15 10:10:00,51.08,51.1,50.97,50.97,36700.0,33.4904,33.5035,33.4182,33.4182,36700.0
2013-10-15 10:15:00,50.98,51.03,50.98,50.98,27100.0,33.4248,33.4576,33.4248,33.4248,27100.0
2013-10-15 10:20:00,50.98,51.02,50.98,51.02,27500.0,33.4248,33.451,33.4248,33.451,27500.0
2013-10-15 10:25:00,51.02,51.05,51.01,51.05,7000.0,33.451,33.4707,33.4445,33.4707,7000.0
2013-10-15 10:30:00,51.05,51.08,51.04,51.07,7600.0,33.4707,33.4904,33.4641,33.4838,7600.0
2013-10-15 10:35:00,51.07,51.14,51.07,51.12,5100.0,33.4838,33.5297,33.4838,33.5166,5100.0
2013-10-15 10:40:00,51.14,51.18,51.04,51.09,17600.0,33.5297,33.5559,33.4641,33.4969,17600.0
2013-10-15 10:45:00,51.11,51.14,51.08,51.12,22100.0,33.51,33.5297,33.4904,33.5166,22100.0
2013-10-15 10:50:00,51.11,51.11,51.03,51.03,9500.0,33.51,33.51,33.4576,33.4576,9500.0
2013-10-15 10:55:00,51.01,51.03,50.99,51.03,11700.0,33.4445,33.4576,33.4313,33.4576,11700.0
2013-10-15 11:00:00,51.03,51.07,50.95,50.99,25500.0,33.4576,33.4838,33.4051,33.4313,25500.0
2013-10-15 11:05:00,50.99,51.04,50.93,50.96,9400.0,33.4313,33.4641,33.392,33.4117,9400.0
2013-10-15 11:10:00,50.94,51.1,50.94,51.06,52400.0,33.3986,33.5035,33.3986,33.4772,52400.0
2013-10-15 11:15:00,51.06,51.1,51.05,51.1,7700.0,33.4772,33.5035,33.4707,33.5035,7700.0
2013-10-15 11:20:00,51.1,51.17,51.08,51.16,9100.0,33.5035,33.5494,33.4904,33.5428,9100.0
2013-10-15 11:25:00,51.16,51.19,51.1,51.11,8000.0,33.5428,33.5625,33.5035,33.51,8000.0
2013-10-15 11:30:00,51.1,51.16,51.08,51.13,7600.0,33.5035,33.5428,33.4904,33.5231,7600.0
2013-10-15 11:35:00,51.1,51.1,51.01,51.03,6100.0,33.5035,33.5035,33.4445,33.4576,6100.0
2013-10-15 11:40:00,51.02,51.03,50.95,50.97,6700.0,33.451,33.4576,33.4051,33.4182,6700.0
2013-10-15 11:45:00,50.97,50.99,50.91,50.91,10200.0,33.4182,33.4313,33.3789,33.3789,10200.0
2013-10-15 11:50:00,50.92,51.03,50.92,51.02,5100.0,33.3854,33.4576,33.3854,33.451,5100.0
2013-10-15 11:55:00,51.02,51.02,50.96,50.97,6800.0,33.451,33.451,33.4117,33.4182,6800.0
2013-10-15 12:00:00,50.98,50.99,50.93,50.95,13200.0,33.4248,33.4313,33.392,33.4051,13200.0
2013-10-15 12:05:00,50.94,50.99,50.92,50.96,6300.0,33.3986,33.4313,33.3854,33.4117,6300.0
2013-10-15 12:10:00,50.94,50.97,50.89,50.89,5200.0,33.3986,33.4182,33.3658,33.3658,5200.0
2013-10-15 12:15:00,50.89,50.9,50.84,50.86,13700.0,33.3658,33.3723,33.333,33.3461,13700.0
2013-10-15 12:20:00,50.85,50.9,50.83,50.9,8600.0,33.3396,33.3723,33.3264,33.3723,8600.0
2013-10-15 12:25:00,50.9,50.91,50.83,50.83,7400.0,33.3723,33.3789,33.3264,33.3264,7400.0
2013-10-15 12:30:00,50.83,50.94,50.83,50.94,8700.0,33.3264,33.3986,33.3264,33.3986,8700.0
2013-10-15 12:35:00,50.92,50.93,50.86,50.88,8900.0,33.3854,33.392,33.3461,33.3592,8900.0
2013-10-15 12:40:00,50.86,50.94,50.84,50.92,7100.0,33.3461,33.3986,33.333,33.3854,7100.0
2013-10-15 12:45:00,50.92,50.99,50.89,50.92,14600.0,33.3854,33.4313,33.3658,33.3854,14600.0
2013-10-15 12:50:00,50.89,50.9,50.84,50.84,4400.0,33.3658,33.3723,33.333,33.333,4400.0
2013-10-15 12:55:00,50.84,50.85,50.8,50.81,41300.0,33.333,33.3396,33.3068,33.3133,41300.0
2013-10-15 13:00:00,50.81,50.85,50.8,50.82,24000.0,33.3133,33.3396,33.3068,33.3199,24000.0
2013-10-15 13:05:00,50.82,50.85,50.8,50.84,6500.0,33.3199,33.3396,33.3068,33.333,6500.0
2013-10-15 13:10:00,50.84,50.92,50.83,50.91,9500.0,33.333,33.3854,33.3264,33.3789,9500.0
2013-10-15 13:15:00,50.92,50.92,50.86,50.88,4100.0,33.3854,33.3854,33.3461,33.3592,4100.0
2013-10-15 13:20:00,50.88,50.88,50.84,50.85,6500.0,33.3592,33.3592,33.333,33.3396,6500.0
2013-10-15 13:25:00,50.84,50.85,50.82,50.84,21500.0,33.333,33.3396,33.3199,33.333,21500.0
2013-10-15 13:30:00,50.83,50.87,50.83,50.86,15600.0,33.3264,33.3527,33.3264,33.3461,15600.0
2013-10-15 13:35:00,50.87,50.87,50.83,50.85,6600.0,33.3527,33.3527,33.3264,33.3396,6600.0
2013-10-15 13:40:00,50.85,50.89,50.84,50.88,7200.0,33.3396,33.3658,33.333,33.3592,7200.0
2013-10-15 13:45:00,50.89,50.95,50.88,50.93,6700.0,33.3658,33.4051,33.3592,33.392,6700.0
2013-10-15 13:50:00,50.94,50.98,50.91,50.97,11600.0,33.3986,33.4248,33.3789,33.4182,11600.0
2013-10-15 13:55:00,50.96,50.99,50.94,50.97,12100.0,33.4117,33.4313,33.3986,33.4182,12100.0
2013-10-15 14:00:00,50.98,51.02,50.97,50.98,17000.0,33.4248,33.451,33.4182,33.4248,17000.0
2013-10-15 14:05:00,50.97,50.97,50.92,50.92,6700.0,33.4182,33.4182,33.3854,33.3854,6700.0
2013-10-15 14:10:00,50.91,50.92,50.85,50.85,6900.0,33.3789,33.3854,33.3396,33.3396,6900.0
2013-10-15 14:15:00,50.84,50.9,50.84,50.87,11900.0,33.333,33.3723,33.333,33.3527,11900.0
2013-10-15 14:20:00,50.89,50.9,50.82,50.83,47700.0,33.3658,33.3723,33.3199,33.3264,47700.0
2013-10-15 14:25:00,50.84,50.88,50.83,50.84,32200.0,33.333,33.3592,33.3264,33.333,32200.0
2013-10-15 14:30:00,50.83,50.85,50.77,50.79,18600.0,33.3264,33.3396,33.2871,33.3002,18600.0
2013-10-15 14:35:00,50.79,50.79,50.64,50.7,50600.0,33.3002,33.3002,33.2019,33.2412,50600.0
2013-10-15 14:40:00,50.7,50.75,50.62,50.74,65000.0,33.2412,33.274,33.1888,33.2674,65000.0
2013-10-15 14:45:00,50.71,50.73,50.6,50.71,59800.0,33.2478,33.2609,33.1756,33.2478,59800.0
2013-10-15 14:50:00,50.7,50.8,50.69,50.78,28400.0,33.2412,33.3068,33.2347,33.2937,28400.0
2013-10-15 14:55:00,50.77,50.81,50.76,50.81,7200.0,33.2871,33.3133,33.2805,33.3133,7200.0
2013-10-15 15:00:00,50.82,50.89,50.82,50.88,46500.0,33.3199,33.3658,33.3199,33.3592,46500.0
2013-10-15 15:05:00,50.87,51.0,50.84,50.99,44700.0,33.3527,33.4379,33.333,33.4313,44700.0
2013-10-15 15:10:00,50.96,51.03,50.95,50.99,25300.0,33.4117,33.4576,33.4051,33.4313,25300.0
2013-10-15 15:15:00,51.0,51.0,50.93,50.96,14300.0,33.4379,33.4379,33.392,33.4117,14300.0
2013-10-15 15:20:00,50.97,50.98,50.92,50.97,16300.0,33.4182,33.4248,33.3854,33.4182,16300.0
2013-10-15 15:25:00,50.97,51.02,50.97,51.01,38600.0,33.4182,33.451,33.4182,33.4445,38600.0
2013-10-15 15:30:00,51.02,51.02,50.96,50.98,54200.0,33.451,33.451,33.4117,33.4248,54200.0
2013-10-15 15:35:00,50.98,51.02,50.93,50.96,28600.0,33.4248,33.451,33.392,33.4117,28600.0
2013-10-15 15:40:00,50.96,50.96,50.86,50.88,37300.0,33.4117,33.4117,33.3461,33.3592,37300.0
2013-10-15 15:45:00,50.87,50.92,50.83,50.9,61600.0,33.3527,33.3854,33.3264,33.3723,61600.0
2013-10-15 15:50:00,50.9,50.96,50.86,50.94,102700.0,33.3723,33.4117,33.3461,33.3986,102700.0
2013-10-15 15:55:00,50.94,50.97,50.88,50.88,117400.0,33.3986,33.4182,33.3592,33.3592,117400.0
2013-10-16 09:30:00,51.22,51.28,50.94,51.18,37200.0,33.5821,33.6215,33.3986,33.5559,37200.0
2013-10-16 09:35:00,51.17,51.38,51.17,51.24,25700.0,33.5494,33.687,33.5494,33.5953,25700.0
2013-10-16 09:40:00,51.24,51.3,51.12,51.22,9500.0,33.5953,33.6346,33.5166,33.5821,9500.0
2013-10-16 09:45:00,51.26,51.3,51.22,51.28,12700.0,33.6084,33.6346,33.5821,33.6215,12700.0
2013-10-16 09:50:00,51.28,51.54,51.28,51.49,24200.0,33.6215,33.7919,33.6215,33.7592,24200.0
2013-10-16 09:55:00,51.51,51.75,51.5,51.75,40700.0,33.7723,33.9296,33.7657,33.9296,40700.0
2013-10-16 10:00:00,51.75,51.89,51.74,51.86,58400.0,33.9296,34.0214,33.9231,34.0018,58400.0
2013-10-16 10:05:00,51.86,51.93,51.74,51.9,163300.0,34.0018,34.0477,33.9231,34.028,163300.0
2013-10-16 10:10:00,51.9,51.99,51.77,51.79,84800.0,34.028,34.087,33.9427,33.9559,84800.0
2013-10-16 10:15:00,51.8,51.84,51.69,51.74,30400.0,33.9624,33.9886,33.8903,33.9231,30400.0
2013-10-16 10:20:00,51.74,51.82,51.74,51.77,14200.0,33.9231,33.9755,33.9231,33.9427,14200.0
2013-10-16 10:25:00,51.75,51.77,51.68,51.71,22600.0,33.9296,33.9427,33.8837,33.9034,22600.0
2013-10-16 10:30:00,51.7,51.72,51.66,51.71,12400.0,33.8969,33.91,33.8706,33.9034,12400.0
2013-10-16 10:35:00,51.72,51.72,51.68,51.69,14700.0,33.91,33.91,33.8837,33.8903,14700.0
2013-10-16 10:40:00,51.68,51.73,51.68,51.73,12800.0,33.8837,33.9165,33.8837,33.9165,12800.0
2013-10-16 10:45:00,51.74,51.87,51.72,51.87,15000.0,33.9231,34.0083,33.91,34.0083,15000.0
2013-10-16 10:50:00,51.87,51.88,51.78,51.8,18100.0,34.0083,34.0149,33.9493,33.9624,18100.0
2013-10-16 10:55:00,51.8,51.83,51.76,51.82,20200.0,33.9624,33.9821,33.9362,33.9755,20200.0
2013-10-16 11:00:00,51.82,51.92,51.79,51.91,22800.0,33.9755,34.0411,33.9559,34.0345,22800.0
2013-10-16 11:05:00,51.92,51.93,51.82,51.82,29600.0,34.0411,34.0477,33.9755,33.9755,29600.0
2013-10-16 11:10:00,51.82,51.88,51.82,51.82,31500.0,33.9755,34.0149,33.9755,33.9755,31500.0
2013-10-16 11:15:00,51.81,51.84,51.8,51.81,20900.0,33.969,33.9886,33.9624,33.969,20900.0
2013-10-16 11:20:00,51.81,51.84,51.73,51.73,94200.0,33.969,33.9886,33.9165,33.9165,94200.0
2013-10-16 11:25:00,51.75,51.76,51.7,51.7,13500.0,33.9296,33.9362,33.8969,33.8969,13500.0
2013-10-16 11:30:00,51.7,51.72,51.65,51.65,12600.0,33.8969,33.91,33.8641,33.8641,12600.0
2013-10-16 11:35:00,51.66,51.7,51.63,51.64,38000.0,33.8706,33.8969,33.851,33.8575,38000.0
2013-10-16 11:40:00,51.63,51.65,51.58,51.64,17900.0,33.851,33.8641,33.8182,33.8575,17900.0
2013-10-16 11:45:00,51.64,51.65,51.6,51.61,9000.0,33.8575,33.8641,33.8313,33.8378,9000.0
2013-10-16 11:50:00,51.61,51.64,51.58,51.62,31500.0,33.8378,33.8575,33.8182,33.8444,31500.0
2013-10-16 11:55:00,51.61,51.64,51.59,51.61,14600.0,33.8378,33.8575,33.8247,33.8378,14600.0
2013-10-16 12:00:00,51.6,51.66,51.6,51.6,105000.0,33.8313,33.8706,33.8313,33.8313,105000.0
2013-10-16 12:05:00,51.6,51.64,51.6,51.61,25000.0,33.8313,33.8575,33.8313,33.8378,25000.0
2013-10-16 12:10:00,51.62,51.64,51.6,51.61,41800.0,33.8444,33.8575,33.8313,33.8378,41800.0
2013-10-16 12:15:00,51.61,51.68,51.6,51.68,20000.0,33.8378,33.8837,33.8313,33.8837,20000.0
2013-10-16 12:20:00,51.67,51.69,51.6,51.66,17500.0,33.8772,33.8903,33.8313,33.8706,17500.0
2013-10-16 12:25:00,51.66,51.68,51.6,51.6,17600.0,33.8706,33.8837,33.8313,33.8313,17600.0
2013-10-16 12:30:00,51.6,51.7,51.58,51.66,77000.0,33.8313,33.8969,33.8182,33.8706,77000.0
2013-10-16 12:35:00,51.66,51.73,51.66,51.73,9700.0,33.8706,33.9165,33.8706,33.9165,9700.0
2013-10-16 12:40:00,51.73,51.76,51.7,51.74,10600.0,33.9165,33.9362,33.8969,33.9231,10600.0
2013-10-16 12:45:00,51.73,51.75,51.7,51.7,10600.0,33.9165,33.9296,33.8969,33.8969,10600.0
2013-10-16 12:50:00,51.71,51.75,51.71,51.74,12700.0,33.9034,33.9296,33.9034,33.9231,12700.0
2013-10-16 12:55:00,51.71,51.71,51.66,51.68,16500.0,33.9034,33.9034,33.8706,33.8837,16500.0
2013-10-16 13:00:00,51.69,51.71,51.64,51.64,10600.0,33.8903,33.9034,33.8575,33.8575,10600.0
2013-10-16 13:05:00,51.64,51.65,51.61,51.61,7100.0,33.8575,33.8641,33.8378,33.8378,7100.0
2013-10-16 13:10:00,51.6,51.66,51.6,51.66,19500.0,33.8313,33.8706,33.8313,33.8706,19500.0
2013-10-16 13:15:00,51.66,51.67,51.64,51.66,10100.0,33.8706,33.8772,33.8575,33.8706,10100.0
2013-10-16 13:20:00,51.66,51.66,51.61,51.62,6800.0,33.8706,33.8706,33.8378,33.8444,6800.0
2013-10-16 13:25:00,51.6,51.67,51.6,51.66,18900.0,33.8313,33.8772,33.8313,33.8706,18900.0
2013-10-16 13:30:00,51.66,51.67,51.63,51.65,17200.0,33.8706,33.8772,33.851,33.8641,17200.0
2013-10-16 13:35:00,51.65,51.67,51.64,51.65,10300.0,33.8641,33.8772,33.8575,33.8641,10300.0
2013-10-16 13:40:00,51.66,51.69,51.65,51.65,19900.0,33.8706,33.8903,33.8641,33.8641,19900.0
2013-10-16 13:45:00,51.65,51.71,51.65,51.7,13100.0,33.8641,33.9034,33.8641,33.8969,13100.0
2013-10-16 13:50:00,51.7,51.7,51.64,51.65,26400.0,33.8969,33.8969,33.8575,33.8641,26400.0
2013-10-16 13:55:00,51.65,51.69,51.64,51.64,36700.0,33.8641,33.8903,33.8575,33.8575,36700.0
2013-10-16 14:00:00,51.64,51.66,51.6,51.6,44400.0,33.8575,33.8706,33.8313,33.8313,44400.0
2013-10-16 14:05:00,51.61,51.61,51.55,51.58,31800.0,33.8378,33.8378,33.7985,33.8182,31800.0
2013-10-16 14:10:00,51.58,51.61,51.54,51.54,19000.0,33.8182,33.8378,33.7919,33.7919,19000.0
2013-10-16 14:15:00,51.55,51.55,51.5,51.53,16200.0,33.7985,33.7985,33.7657,33.7854,16200.0
2013-10-16 14:20:00,51.53,51.57,51.51,51.55,48800.0,33.7854,33.8116,33.7723,33.7985,48800.0
2013-10-16 14:25:00,51.55,51.55,51.47,51.5,9500.0,33.7985,33.7985,33.7461,33.7657,9500.0
2013-10-16 14:30:00,51.5,51.53,51.5,51.52,12000.0,33.7657,33.7854,33.7657,33.7788,12000.0
2013-10-16 14:35:00,51.51,51.51,51.48,51.49,14000.0,33.7723,33.7723,33.7526,33.7592,14000.0
2013-10-16 14:40:00,51.49,51.54,51.48,51.5,15800.0,33.7592,33.7919,33.7526,33.7657,15800.0
2013-10-16 14:45:00,51.49,51.54,51.47,51.53,20200.0,33.7592,33.7919,33.7461,33.7854,20200.0
2013-10-16 14:50:00,51.53,51.53,51.46,51.46,16500.0,33.7854,33.7854,33.7395,33.7395,16500.0
2013-10-16 14:55:00,51.46,51.46,51.44,51.45,20100.0,33.7395,33.7395,33.7264,33.7329,20100.0
2013-10-16 15:00:00,51.45,51.47,51.43,51.43,30900.0,33.7329,33.7461,33.7198,33.7198,30900.0
2013-10-16 15:05:00,51.42,51.5,51.42,51.48,19700.0,33.7133,33.7657,33.7133,33.7526,19700.0
2013-10-16 15:10:00,51.47,51.51,51.47,51.51,17200.0,33.7461,33.7723,33.7461,33.7723,17200.0
2013-10-16 15:15:00,51.51,51.53,51.5,51.51,15600.0,33.7723,33.7854,33.7657,33.7723,15600.0
2013-10-16 15:20:00,51.51,51.58,51.49,51.58,21700.0,33.7723,33.8182,33.7592,33.8182,21700.0
2013-10-16 15:25:00,51.58,51.59,51.51,51.51,16400.0,33.8182,33.8247,33.7723,33.7723,16400.0
2013-10-16 15:30:00,51.5,51.51,51.49,51.5,18400.0,33.7657,33.7723,33.7592,33.7657,18400.0
2013-10-16 15:35:00,51.49,51.56,51.49,51.55,42200.0,33.7592,33.8051,33.7592,33.7985,42200.0
2013-10-16 15:40:00,51.55,51.55,51.54,51.55,29200.0,33.7985,33.7985,33.7919,33.7985,29200.0
2013-10-16 15:45:00,51.55,51.61,51.51,51.55,80200.0,33.7985,33.8378,33.7723,33.7985,80200.0
2013-10-16 15:50:00,51.55,51.6,51.53,51.56,70100.0,33.7985,33.8313,33.7854,33.8051,70100.0
2013-10-16 15:55:00,51.56,51.58,51.52,51.57,121300.0,33.8051,33.8182,33.7788,33.8116,121300.0
2013-10-17 09:30:00,51.25,51.31,51.13,51.26,31800.0,33.6018,33.6412,33.5231,33.6084,31800.0
2013-10-17 09:35:00,51.27,51.48,51.25,51.47,25200.0,33.6149,33.7526,33.6018,33.7461,25200.0
2013-10-17 09:40:00,51.48,51.51,51.32,51.37,26700.0,33.7526,33.7723,33.6477,33.6805,26700.0
2013-10-17 09:45:00,51.39,51.49,51.37,51.47,52100.0,33.6936,33.7592,33.6805,33.7461,52100.0
2013-10-17 09:50:00,51.47,51.51,51.4,51.45,81200.0,33.7461,33.7723,33.7002,33.7329,81200.0
2013-10-17 09:55:00,51.46,51.61,51.46,51.53,153900.0,33.7395,33.8378,33.7395,33.7854,153900.0
2013-10-17 10:00:00,51.57,51.63,51.51,51.63,68500.0,33.8116,33.851,33.7723,33.851,68500.0
2013-10-17 10:05:00,51.63,51.71,51.61,51.65,82100.0,33.851,33.9034,33.8378,33.8641,82100.0
2013-10-17 10:10:00,51.65,51.76,51.65,51.76,43700.0,33.8641,33.9362,33.8641,33.9362,43700.0
2013-10-17 10:15:00,51.75,51.78,51.73,51.77,95500.0,33.9296,33.9493,33.9165,33.9427,95500.0
2013-10-17 10:20:00,51.78,51.92,51.78,51.9,23800.0,33.9493,34.0411,33.9493,34.028,23800.0
2013-10-17 10:25:00,51.89,51.92,51.86,51.92,23400.0,34.0214,34.0411,34.0018,34.0411,23400.0
2013-10-17 10:30:00,51.91,52.02,51.91,52.02,79400.0,34.0345,34.1067,34.0345,34.1067,79400.0
2013-10-17 10:35:00,52.02,52.03,51.95,51.95,35900.0,34.1067,34.1132,34.0608,34.0608,35900.0
2013-10-17 10:40:00,51.94,51.98,51.92,51.95,37000.0,34.0542,34.0804,34.0411,34.0608,37000.0
2013-10-17 10:45:00,51.96,52.01,51.94,52.01,140500.0,34.0673,34.1001,34.0542,34.1001,140500.0
2013-10-17 10:50:00,52.0,52.0,51.93,51.94,56600.0,34.0935,34.0935,34.0477,34.0542,56600.0
2013-10-17 10:55:00,51.95,52.0,51.94,51.96,20700.0,34.0608,34.0935,34.0542,34.0673,20700.0
2013-10-17 11:00:00,51.97,52.06,51.97,52.06,86900.0,34.0739,34.1329,34.0739,34.1329,86900.0
2013-10-17 11:05:00,52.05,52.14,52.04,52.14,39700.0,34.1263,34.1853,34.1198,34.1853,39700.0
2013-10-17 11:10:00,52.13,52.34,52.13,52.22,98800.0,34.1788,34.3165,34.1788,34.2378,98800.0
2013-10-17 11:15:00,52.22,52.22,52.07,52.07,31400.0,34.2378,34.2378,34.1394,34.1394,31400.0
2013-10-17 11:20:00,52.08,52.1,52.04,52.05,30600.0,34.146,34.1591,34.1198,34.1263,30600.0
2013-10-17 11:25:00,52.04,52.12,52.04,52.12,27500.0,34.1198,34.1722,34.1198,34.1722,27500.0
2013-10-17 11:30:00,52.12,52.19,52.12,52.19,10300.0,34.1722,34.2181,34.1722,34.2181,10300.0
2013-10-17 11:35:00,52.21,52.23,52.15,52.2,30500.0,34.2312,34.2443,34.1919,34.2247,30500.0
2013-10-17 11:40:00,52.21,52.23,52.2,52.23,25400.0,34.2312,34.2443,34.2247,34.2443,25400.0
2013-10-17 11:45:00,52.24,52.24,52.18,52.23,24100.0,34.2509,34.2509,34.2116,34.2443,24100.0
2013-10-17 11:50:00,52.23,52.27,52.2,52.23,24600.0,34.2443,34.2706,34.2247,34.2443,24600.0
2013-10-17 11:55:00,52.23,52.23,52.18,52.18,18500.0,34.2443,34.2443,34.2116,34.2116,18500.0
2013-10-17 12:00:00,52.18,52.19,52.13,52.13,14000.0,34.2116,34.2181,34.1788,34.1788,14000.0
2013-10-17 12:05:00,52.13,52.13,52.04,52.08,31300.0,34.1788,34.1788,34.1198,34.146,31300.0
2013-10-17 12:10:00,52.08,52.15,52.08,52.13,29500.0,34.146,34.1919,34.146,34.1788,29500.0
2013-10-17 12:15:00,52.13,52.22,52.13,52.22,8400.0,34.1788,34.2378,34.1788,34.2378,8400.0
2013-10-17 12:20:00,52.22,52.25,52.22,52.22,7900.0,34.2378,34.2575,34.2378,34.2378,7900.0
2013-10-17 12:25:00,52.21,52.22,52.2,52.21,4600.0,34.2312,34.2378,34.2247,34.2312,4600.0
2013-10-17 12:30:00,52.22,52.26,52.22,52.26,8600.0,34.2378,34.264,34.2378,34.264,8600.0
2013-10-17 12:35:00,52.25,52.31,52.25,52.3,12100.0,34.2575,34.2968,34.2575,34.2902,12100.0
2013-10-17 12:40:00,52.3,52.32,52.3,52.31,6200.0,34.2902,34.3034,34.2902,34.2968,6200.0
2013-10-17 12:45:00,52.32,52.39,52.31,52.38,34800.0,34.3034,34.3492,34.2968,34.3427,34800.0
2013-10-17 12:50:00,52.37,52.45,52.37,52.45,20800.0,34.3361,34.3886,34.3361,34.3886,20800.0
2013-10-17 12:55:00,52.45,52.47,52.43,52.46,16700.0,34.3886,34.4017,34.3755,34.3951,16700.0
2013-10-17 13:00:00,52.45,52.53,52.45,52.52,69900.0,34.3886,34.441,34.3886,34.4345,69900.0
2013-10-17 13:05:00,52.52,52.64,52.52,52.58,43700.0,34.4345,34.5132,34.4345,34.4738,43700.0
2013-10-17 13:10:00,52.58,52.61,52.52,52.53,25800.0,34.4738,34.4935,34.4345,34.441,25800.0
2013-10-17 13:15:00,52.53,52.55,52.51,52.52,41300.0,34.441,34.4542,34.4279,34.4345,41300.0
2013-10-17 13:20:00,52.53,52.56,52.5,52.55,28400.0,34.441,34.4607,34.4214,34.4542,28400.0
2013-10-17 13:25:00,52.55,52.56,52.53,52.54,14900.0,34.4542,34.4607,34.441,34.4476,14900.0
2013-10-17 13:30:00,52.54,52.62,52.54,52.59,77600.0,34.4476,34.5,34.4476,34.4804,77600.0
2013-10-17 13:35:00,52.59,52.6,52.56,52.57,11800.0,34.4804,34.4869,34.4607,34.4673,11800.0
2013-10-17 13:40:00,52.56,52.63,52.55,52.63,42900.0,34.4607,34.5066,34.4542,34.5066,42900.0
2013-10-17 13:45:00,52.64,52.64,52.55,52.56,12600.0,34.5132,34.5132,34.4542,34.4607,12600.0
2013-10-17 13:50:00,52.55,52.55,52.49,52.5,27000.0,34.4542,34.4542,34.4148,34.4214,27000.0
2013-10-17 13:55:00,52.48,52.48,52.39,52.39,8700.0,34.4083,34.4083,34.3492,34.3492,8700.0
2013-10-17 14:00:00,52.39,52.41,52.36,52.37,19100.0,34.3492,34.3624,34.3296,34.3361,19100.0
2013-10-17 14:05:00,52.37,52.41,52.37,52.39,15400.0,34.3361,34.3624,34.3361,34.3492,15400.0
2013-10-17 14:10:00,52.4,52.4,52.35,52.36,27400.0,34.3558,34.3558,34.323,34.3296,27400.0
2013-10-17 14:15:00,52.36,52.38,52.35,52.35,10500.0,34.3296,34.3427,34.323,34.323,10500.0
2013-10-17 14:20:00,52.35,52.36,52.32,52.34,43400.0,34.323,34.3296,34.3034,34.3165,43400.0
2013-10-17 14:25:00,52.34,52.34,52.22,52.23,21100.0,34.3165,34.3165,34.2378,34.2443,21100.0
2013-10-17 14:30:00,52.23,52.29,52.23,52.25,19800.0,34.2443,34.2837,34.2443,34.2575,19800.0
2013-10-17 14:35:00,52.25,52.28,52.25,52.25,11400.0,34.2575,34.2771,34.2575,34.2575,11400.0
2013-10-17 14:40:00,52.26,52.28,52.23,52.23,12400.0,34.264,34.2771,34.2443,34.2443,12400.0
2013-10-17 14:45:00,52.24,52.24,52.17,52.19,17000.0,34.2509,34.2509,34.205,34.2181,17000.0
2013-10-17 14:50:00,52.19,52.2,52.15,52.16,15300.0,34.2181,34.2247,34.1919,34.1984,15300.0
2013-10-17 14:55:00,52.17,52.21,52.15,52.2,80200.0,34.205,34.2312,34.1919,34.2247,80200.0
2013-10-17 15:00:00,52.2,52.27,52.19,52.27,23900.0,34.2247,34.2706,34.2181,34.2706,23900.0
2013-10-17 15:05:00,52.28,52.37,52.28,52.36,46500.0,34.2771,34.3361,34.2771,34.3296,46500.0
2013-10-17 15:10:00,52.36,52.53,52.36,52.53,49600.0,34.3296,34.441,34.3296,34.441,49600.0
2013-10-17 15:15:00,52.52,52.61,52.52,52.61,76400.0,34.4345,34.4935,34.4345,34.4935,76400.0
2013-10-17 15:20:00,52.6,52.61,52.44,52.48,109500.0,34.4869,34.4935,34.382,34.4083,109500.0
2013-10-17 15:25:00,52.48,52.48,52.42,52.43,46200.0,34.4083,34.4083,34.3689,34.3755,46200.0
2013-10-17 15:30:00,52.44,52.6,52.43,52.6,54000.0,34.382,34.4869,34.3755,34.4869,54000.0
2013-10-17 15:35:00,52.59,52.63,52.57,52.61,55700.0,34.4804,34.5066,34.4673,34.4935,55700.0
2013-10-17 15:40:00,52.61,52.68,52.61,52.66,59800.0,34.4935,34.5394,34.4935,34.5263,59800.0
2013-10-17 15:45:00,52.66,52.68,52.58,52.64,122600.0,34.5263,34.5394,34.4738,34.5132,122600.0
2013-10-17 15:50:00,52.65,52.67,52.61,52.64,82500.0,34.5197,34.5328,34.4935,34.5132,82500.0
2013-10-17 15:55:00,52.64,52.7,52.63,52.66,141000.0,34.5132,34.5525,34.5066,34.5263,141000.0
2013-10-18 09:30:00,52.93,52.99,52.92,52.96,4700.0,34.7033,34.7426,34.6967,34.723,4700.0
2013-10-18 09:35:00,52.96,53.0,52.63,52.65,215300.0,34.723,34.7492,34.5066,34.5197,215300.0
2013-10-18 09:40:00,52.68,52.79,52.66,52.74,66400.0,34.5394,34.6115,34.5263,34.5787,66400.0
2013-10-18 09:45:00,52.72,52.76,52.67,52.71,64700.0,34.5656,34.5918,34.5328,34.5591,64700.0
2013-10-18 09:50:00,52.71,52.75,52.69,52.73,41900.0,34.5591,34.5853,34.5459,34.5722,41900.0
2013-10-18 09:55:00,52.73,52.79,52.72,52.75,68800.0,34.5722,34.6115,34.5656,34.5853,68800.0
2013-10-18 10:00:00,52.75,52.8,52.74,52.79,118300.0,34.5853,34.6181,34.5787,34.6115,118300.0
2013-10-18 10:05:00,52.79,52.92,52.78,52.92,24300.0,34.6115,34.6967,34.6049,34.6967,24300.0
2013-10-18 10:10:00,52.91,52.99,52.88,52.95,62100.0,34.6902,34.7426,34.6705,34.7164,62100.0
2013-10-18 10:15:00,52.94,53.05,52.91,53.04,110100.0,34.7099,34.782,34.6902,34.7754,110100.0
2013-10-18 10:20:00,53.02,53.1,53.02,53.07,50700.0,34.7623,34.8148,34.7623,34.7951,50700.0
2013-10-18 10:25:00,53.08,53.09,53.01,53.01,37900.0,34.8016,34.8082,34.7557,34.7557,37900.0
2013-10-18 10:30:00,53.0,53.01,52.79,52.82,20200.0,34.7492,34.7557,34.6115,34.6312,20200.0
2013-10-18 10:35:00,52.81,52.83,52.8,52.83,17400.0,34.6246,34.6377,34.6181,34.6377,17400.0
2013-10-18 10:40:00,52.83,52.9,52.82,52.88,19700.0,34.6377,34.6836,34.6312,34.6705,19700.0
2013-10-18 10:45:00,52.87,52.91,52.84,52.88,20400.0,34.664,34.6902,34.6443,34.6705,20400.0
2013-10-18 10:50:00,52.88,52.9,52.81,52.88,16700.0,34.6705,34.6836,34.6246,34.6705,16700.0
2013-10-18 10:55:00,52.87,52.89,52.82,52.83,13000.0,34.664,34.6771,34.6312,34.6377,13000.0
2013-10-18 11:00:00,52.83,52.91,52.82,52.85,174800.0,34.6377,34.6902,34.6312,34.6508,174800.0
2013-10-18 11:05:00,52.85,52.88,52.83,52.83,22700.0,34.6508,34.6705,34.6377,34.6377,22700.0
2013-10-18 11:10:00,52.83,52.87,52.81,52.81,79600.0,34.6377,34.664,34.6246,34.6246,79600.0
2013-10-18 11:15:00,52.82,52.85,52.82,52.83,11800.0,34.6312,34.6508,34.6312,34.6377,11800.0
2013-10-18 11:20:00,52.82,52.85,52.82,52.84,13500.0,34.6312,34.6508,34.6312,34.6443,13500.0
2013-10-18 11:25:00,52.85,52.86,52.83,52.84,31400.0,34.6508,34.6574,34.6377,34.6443,31400.0
2013-10-18 11:30:00,52.84,52.91,52.83,52.9,20900.0,34.6443,34.6902,34.6377,34.6836,20900.0
2013-10-18 11:35:00,52.9,52.93,52.87,52.88,10600.0,34.6836,34.7033,34.664,34.6705,10600.0
2013-10-18 11:40:00,52.88,52.91,52.88,52.88,7800.0,34.6705,34.6902,34.6705,34.6705,7800.0
2013-10-18 11:45:00,52.88,52.92,52.87,52.91,10300.0,34.6705,34.6967,34.664,34.6902,10300.0
2013-10-18 11:50:00,52.91,52.94,52.89,52.9,10600.0,34.6902,34.7099,34.6771,34.6836,10600.0
2013-10-18 11:55:00,52.9,52.93,52.88,52.88,9900.0,34.6836,34.7033,34.6705,34.6705,9900.0
2013-10-18 12:00:00,52.87,52.91,52.85,52.89,18800.0,34.664,34.6902,34.6508,34.6771,18800.0
2013-10-18 12:05:00,52.89,52.92,52.89,52.9,15500.0,34.6771,34.6967,34.6771,34.6836,15500.0
2013-10-18 12:10:00,52.9,52.94,52.9,52.92,9700.0,34.6836,34.7099,34.6836,34.6967,9700.0
2013-10-18 12:15:00,52.91,52.91,52.88,52.9,14700.0,34.6902,34.6902,34.6705,34.6836,14700.0
2013-10-18 12:20:00,52.89,52.91,52.88,52.9,40700.0,34.6771,34.6902,34.6705,34.6836,40700.0
2013-10-18 12:25:00,52.9,52.9,52.86,52.87,8700.0,34.6836,34.6836,34.6574,34.664,8700.0
2013-10-18 12:30:00,52.88,52.89,52.86,52.87,6500.0,34.6705,34.6771,34.6574,34.664,6500.0
2013-10-18 12:35:00,52.86,52.92,52.86,52.91,16300.0,34.6574,34.6967,34.6574,34.6902,16300.0
2013-10-18 12:40:00,52.92,52.95,52.9,52.9,12100.0,34.6967,34.7164,34.6836,34.6836,12100.0
2013-10-18 12:45:00,52.89,52.9,52.87,52.9,6000.0,34.6771,34.6836,34.664,34.6836,6000.0
2013-10-18 12:50:00,52.9,52.97,52.9,52.97,17300.0,34.6836,34.7295,34.6836,34.7295,17300.0
2013-10-18 12:55:00,52.97,52.98,52.96,52.98,7600.0,34.7295,34.7361,34.723,34.7361,7600.0
2013-10-18 13:00:00,52.98,53.01,52.95,52.99,15500.0,34.7361,34.7557,34.7164,34.7426,15500.0
2013-10-18 13:05:00,52.99,53.1,52.99,53.08,27900.0,34.7426,34.8148,34.7426,34.8016,27900.0
2013-10-18 13:10:00,53.09,53.1,53.05,53.07,9700.0,34.8082,34.8148,34.782,34.7951,9700.0
2013-10-18 13:15:00,53.07,53.09,53.06,53.08,6500.0,34.7951,34.8082,34.7885,34.8016,6500.0
2013-10-18 13:20:00,53.07,53.12,53.07,53.12,21100.0,34.7951,34.8279,34.7951,34.8279,21100.0
2013-10-18 13:25:00,53.12,53.17,53.09,53.17,22400.0,34.8279,34.8607,34.8082,34.8607,22400.0
2013-10-18 13:30:00,53.17,53.18,53.09,53.12,17800.0,34.8607,34.8672,34.8082,34.8279,17800.0
2013-10-18 13:35:00,53.12,53.12,53.08,53.09,16200.0,34.8279,34.8279,34.8016,34.8082,16200.0
2013-10-18 13:40:00,53.09,53.14,53.08,53.13,12900.0,34.8082,34.841,34.8016,34.8344,12900.0
2013-10-18 13:45:00,53.14,53.15,53.12,53.15,12700.0,34.841,34.8475,34.8279,34.8475,12700.0
2013-10-18 13:50:00,53.16,53.19,53.15,53.19,14600.0,34.8541,34.8738,34.8475,34.8738,14600.0
2013-10-18 13:55:00,53.19,53.24,53.18,53.24,21700.0,34.8738,34.9065,34.8672,34.9065,21700.0
2013-10-18 14:00:00,53.24,53.24,53.14,53.14,20500.0,34.9065,34.9065,34.841,34.841,20500.0
2013-10-18 14:05:00,53.15,53.17,53.14,53.16,12800.0,34.8475,34.8607,34.841,34.8541,12800.0
2013-10-18 14:10:00,53.17,53.19,53.15,53.17,18400.0,34.8607,34.8738,34.8475,34.8607,18400.0
2013-10-18 14:15:00,53.17,53.2,53.15,53.2,14100.0,34.8607,34.8803,34.8475,34.8803,14100.0
2013-10-18 14:20:00,53.2,53.22,53.14,53.14,37000.0,34.8803,34.8934,34.841,34.841,37000.0
2013-10-18 14:25:00,53.14,53.14,53.11,53.14,9500.0,34.841,34.841,34.8213,34.841,9500.0
2013-10-18 14:30:00,53.14,53.18,53.13,53.18,19600.0,34.841,34.8672,34.8344,34.8672,19600.0
2013-10-18 14:35:00,53.17,53.22,53.14,53.18,35100.0,34.8607,34.8934,34.841,34.8672,35100.0
2013-10-18 14:40:00,53.17,53.23,53.16,53.22,16300.0,34.8607,34.9,34.8541,34.8934,16300.0
2013-10-18 14:45:00,53.21,53.22,53.15,53.15,20300.0,34.8869,34.8934,34.8475,34.8475,20300.0
2013-10-18 14:50:00,53.15,53.2,53.14,53.18,18400.0,34.8475,34.8803,34.841,34.8672,18400.0
2013-10-18 14:55:00,53.19,53.19,53.14,53.16,13900.0,34.8738,34.8738,34.841,34.8541,13900.0
2013-10-18 15:00:00,53.16,53.21,53.12,53.12,33500.0,34.8541,34.8869,34.8279,34.8279,33500.0
2013-10-18 15:05:00,53.12,53.14,53.0,53.0,69700.0,34.8279,34.841,34.7492,34.7492,69700.0
2013-10-18 15:10:00,53.0,53.0,52.94,52.96,33000.0,34.7492,34.7492,34.7099,34.723,33000.0
2013-10-18 15:15:00,52.97,52.99,52.93,52.96,25700.0,34.7295,34.7426,34.7033,34.723,25700.0
2013-10-18 15:20:00,52.96,52.98,52.94,52.96,36300.0,34.723,34.7361,34.7099,34.723,36300.0
2013-10-18 15:25:00,52.97,52.99,52.96,52.99,31700.0,34.7295,34.7426,34.723,34.7426,31700.0
2013-10-18 15:30:00,52.98,53.02,52.92,52.95,39200.0,34.7361,34.7623,34.6967,34.7164,39200.0
2013-10-18 15:35:00,52.94,52.97,52.93,52.93,30800.0,34.7099,34.7295,34.7033,34.7033,30800.0
2013-10-18 15:40:00,52.94,53.0,52.93,52.99,50000.0,34.7099,34.7492,34.7033,34.7426,50000.0
2013-10-18 15:45:00,52.98,53.0,52.93,52.95,140200.0,34.7361,34.7492,34.7033,34.7164,140200.0
2013-10-18 15:50:00,52.96,53.0,52.96,53.0,70700.0,34.723,34.7492,34.723,34.7492,70700.0
2013-10-18 15:55:00,53.0,53.0,52.96,53.0,114800.0,34.7492,34.7492,34.723,34.7492,114800.0
2013-10-21 09:30:00,53.04,53.14,52.91,53.03,40100.0,34.7754,34.841,34.6902,34.7689,40100.0
2013-10-21 09:35:00,53.03,53.03,52.9,52.92,12400.0,34.7689,34.7689,34.6836,34.6967,12400.0
2013-10-21 09:40:00,52.92,52.92,52.78,52.87,8600.0,34.6967,34.6967,34.6049,34.664,8600.0
2013-10-21 09:45:00,52.89,52.97,52.84,52.87,42900.0,34.6771,34.7295,34.6443,34.664,42900.0
2013-10-21 09:50:00,52.89,52.9,52.79,52.79,23000.0,34.6771,34.6836,34.6115,34.6115,23000.0
2013-10-21 09:55:00,52.79,52.92,52.72,52.88,30800.0,34.6115,34.6967,34.5656,34.6705,30800.0
2013-10-21 10:00:00,52.89,53.0,52.84,52.98,69000.0,34.6771,34.7492,34.6443,34.7361,69000.0
2013-10-21 10:05:00,52.98,52.98,52.92,52.93,12900.0,34.7361,34.7361,34.6967,34.7033,12900.0
2013-10-21 10:10:00,52.93,52.93,52.81,52.83,20600.0,34.7033,34.7033,34.6246,34.6377,20600.0
2013-10-21 10:15:00,52.82,52.83,52.72,52.8,16500.0,34.6312,34.6377,34.5656,34.6181,16500.0
2013-10-21 10:20:00,52.8,52.81,52.75,52.75,17600.0,34.6181,34.6246,34.5853,34.5853,17600.0
2013-10-21 10:25:00,52.76,52.77,52.7,52.7,20000.0,34.5918,34.5984,34.5525,34.5525,20000.0
2013-10-21 10:30:00,52.7,52.71,52.65,52.66,39500.0,34.5525,34.5591,34.5197,34.5263,39500.0
2013-10-21 10:35:00,52.65,52.65,52.52,52.53,42100.0,34.5197,34.5197,34.4345,34.441,42100.0
2013-10-21 10:40:00,52.53,52.63,52.53,52.59,22300.0,34.441,34.5066,34.441,34.4804,22300.0
2013-10-21 10:45:00,52.59,52.62,52.59,52.61,5200.0,34.4804,34.5,34.4804,34.4935,5200.0
2013-10-21 10:50:00,52.61,52.64,52.58,52.58,14900.0,34.4935,34.5132,34.4738,34.4738,14900.0
2013-10-21 10:55:00,52.58,52.58,52.48,52.48,24200.0,34.4738,34.4738,34.4083,34.4083,24200.0
2013-10-21 11:00:00,52.48,52.48,52.41,52.47,34500.0,34.4083,34.4083,34.3624,34.4017,34500.0
2013-10-21 11:05:00,52.49,52.53,52.46,52.49,22700.0,34.4148,34.441,34.3951,34.4148,22700.0
2013-10-21 11:10:00,52.49,52.5,52.48,52.5,14700.0,34.4148,34.4214,34.4083,34.4214,14700.0
2013-10-21 11:15:00,52.49,52.49,52.45,52.46,18900.0,34.4148,34.4148,34.3886,34.3951,18900.0
2013-10-21 11:20:00,52.46,52.46,52.39,52.44,27900.0,34.3951,34.3951,34.3492,34.382,27900.0
2013-10-21 11:25:00,52.44,52.49,52.4,52.49,18700.0,34.382,34.4148,34.3558,34.4148,18700.0
2013-10-21 11:30:00,52.48,52.48,52.42,52.46,14400.0,34.4083,34.4083,34.3689,34.3951,14400.0
2013-10-21 11:35:00,52.47,52.51,52.44,52.44,18300.0,34.4017,34.4279,34.382,34.382,18300.0
2013-10-21 11:40:00,52.45,52.51,52.44,52.47,28300.0,34.3886,34.4279,34.382,34.4017,28300.0
2013-10-21 11:45:00,52.49,52.55,52.49,52.53,13800.0,34.4148,34.4542,34.4148,34.441,13800.0
2013-10-21 11:50:00,52.53,52.53,52.47,52.48,27200.0,34.441,34.441,34.4017,34.4083,27200.0
2013-10-21 11:55:00,52.49,52.51,52.47,52.48,26500.0,34.4148,34.4279,34.4017,34.4083,26500.0
2013-10-21 12:00:00,52.48,52.48,52.4,52.45,34500.0,34.4083,34.4083,34.3558,34.3886,34500.0
2013-10-21 12:05:00,52.44,52.44,52.35,52.38,18200.0,34.382,34.382,34.323,34.3427,18200.0
2013-10-21 12:10:00,52.38,52.38,52.33,52.34,31700.0,34.3427,34.3427,34.3099,34.3165,31700.0
2013-10-21 12:15:00,52.33,52.34,52.27,52.27,87400.0,34.3099,34.3165,34.2706,34.2706,87400.0
2013-10-21 12:20:00,52.28,52.31,52.28,52.3,27400.0,34.2771,34.2968,34.2771,34.2902,27400.0
2013-10-21 12:25:00,52.31,52.33,52.3,52.32,18000.0,34.2968,34.3099,34.2902,34.3034,18000.0
2013-10-21 12:30:00,52.31,52.32,52.26,52.26,22300.0,34.2968,34.3034,34.264,34.264,22300.0
2013-10-21 12:35:00,52.26,52.26,52.21,52.24,31300.0,34.264,34.264,34.2312,34.2509,31300.0
2013-10-21 12:40:00,52.26,52.26,52.18,52.18,28100.0,34.264,34.264,34.2116,34.2116,28100.0
2013-10-21 12:45:00,52.19,52.26,52.18,52.18,19300.0,34.2181,34.264,34.2116,34.2116,19300.0
2013-10-21 12:50:00,52.19,52.23,52.18,52.23,13700.0,34.2181,34.2443,34.2116,34.2443,13700.0
2013-10-21 12:55:00,52.24,52.25,52.2,52.23,7100.0,34.2509,34.2575,34.2247,34.2443,7100.0
2013-10-21 13:00:00,52.24,52.28,52.23,52.26,7100.0,34.2509,34.2771,34.2443,34.264,7100.0
2013-10-21 13:05:00,52.27,52.33,52.27,52.31,11600.0,34.2706,34.3099,34.2706,34.2968,11600.0
2013-10-21 13:10:00,52.31,52.36,52.3,52.36,8200.0,34.2968,34.3296,34.2902,34.3296,8200.0
2013-10-21 13:15:00,52.36,52.37,52.32,52.32,18200.0,34.3296,34.3361,34.3034,34.3034,18200.0
2013-10-21 13:20:00,52.32,52.32,52.27,52.28,20200.0,34.3034,34.3034,34.2706,34.2771,20200.0
2013-10-21 13:25:00,52.28,52.31,52.23,52.23,31000.0,34.2771,34.2968,34.2443,34.2443,31000.0
2013-10-21 13:30:00,52.25,52.27,52.17,52.2,144800.0,34.2575,34.2706,34.205,34.2247,144800.0
2013-10-21 13:35:00,52.2,52.21,52.16,52.18,17700.0,34.2247,34.2312,34.1984,34.2116,17700.0
2013-10-21 13:40:00,52.18,52.18,52.12,52.16,26700.0,34.2116,34.2116,34.1722,34.1984,26700.0
2013-10-21 13:45:00,52.16,52.22,52.15,52.21,17900.0,34.1984,34.2378,34.1919,34.2312,17900.0
2013-10-21 13:50:00,52.2,52.22,52.2,52.21,11800.0,34.2247,34.2378,34.2247,34.2312,11800.0
2013-10-21 13:55:00,52.2,52.21,52.17,52.19,12000.0,34.2247,34.2312,34.205,34.2181,12000.0
2013-10-21 14:00:00,52.18,52.18,52.12,52.13,17000.0,34.2116,34.2116,34.1722,34.1788,17000.0
2013-10-21 14:05:00,52.13,52.18,52.13,52.17,12000.0,34.1788,34.2116,34.1788,34.205,12000.0
2013-10-21 14:10:00,52.17,52.17,52.12,52.14,12100.0,34.205,34.205,34.1722,34.1853,12100.0
2013-10-21 14:15:00,52.14,52.14,52.11,52.11,11000.0,34.1853,34.1853,34.1657,34.1657,11000.0
2013-10-21 14:20:00,52.12,52.13,51.99,52.02,22700.0,34.1722,34.1788,34.087,34.1067,22700.0
2013-10-21 14:25:00,52.01,52.02,51.99,52.02,29900.0,34.1001,34.1067,34.087,34.1067,29900.0
2013-10-21 14:30:00,52.02,52.06,52.02,52.06,16300.0,34.1067,34.1329,34.1067,34.1329,16300.0
2013-10-21 14:35:00,52.06,52.06,52.01,52.01,14900.0,34.1329,34.1329,34.1001,34.1001,14900.0
2013-10-21 14:40:00,52.02,52.02,51.99,51.99,17800.0,34.1067,34.1067,34.087,34.087,17800.0
2013-10-21 14:45:00,51.99,52.0,51.97,51.99,32000.0,34.087,34.0935,34.0739,34.087,32000.0
2013-10-21 14:50:00,51.99,52.03,51.98,52.03,32600.0,34.087,34.1132,34.0804,34.1132,32600.0
2013-10-21 14:55:00,52.03,52.03,51.98,51.98,29500.0,34.1132,34.1132,34.0804,34.0804,29500.0
2013-10-21 15:00:00,51.98,51.99,51.95,51.99,19200.0,34.0804,34.087,34.0608,34.087,19200.0
2013-10-21 15:05:00,51.99,52.03,51.98,52.01,14500.0,34.087,34.1132,34.0804,34.1001,14500.0
2013-10-21 15:10:00,52.02,52.07,52.02,52.05,18000.0,34.1067,34.1394,34.1067,34.1263,18000.0
2013-10-21 15:15:00,52.06,52.1,52.05,52.08,32300.0,34.1329,34.1591,34.1263,34.146,32300.0
2013-10-21 15:20:00,52.09,52.1,52.06,52.07,23800.0,34.1526,34.1591,34.1329,34.1394,23800.0
2013-10-21 15:25:00,52.06,52.07,52.0,52.02,39900.0,34.1329,34.1394,34.0935,34.1067,39900.0
2013-10-21 15:30:00,52.02,52.04,52.0,52.04,26100.0,34.1067,34.1198,34.0935,34.1198,26100.0
2013-10-21 15:35:00,52.04,52.04,51.97,51.99,51800.0,34.1198,34.1198,34.0739,34.087,51800.0
2013-10-21 15:40:00,52.0,52.0,51.94,51.95,55300.0,34.0935,34.0935,34.0542,34.0608,55300.0
2013-10-21 15:45:00,51.95,52.0,51.93,51.96,89900.0,34.0608,34.0935,34.0477,34.0673,89900.0
2013-10-21 15:50:00,51.97,52.02,51.97,52.01,84000.0,34.0739,34.1067,34.0739,34.1001,84000.0
2013-10-21 15:55:00,52.02,52.03,51.9,51.99,273100.0,34.1067,34.1132,34.028,34.087,273100.0
2013-10-22 09:30:00,52.1,52.2,51.85,52.02,49300.0,34.1591,34.2247,33.9952,34.1067,49300.0
2013-10-22 09:35:00,52.02,52.18,52.02,52.16,17500.0,34.1067,34.2116,34.1067,34.1984,17500.0
2013-10-22 09:40:00,52.16,52.19,52.08,52.14,50000.0,34.1984,34.2181,34.146,34.1853,50000.0
2013-10-22 09:45:00,52.15,52.16,51.92,51.94,43600.0,34.1919,34.1984,34.0411,34.0542,43600.0
2013-10-22 09:50:00,51.94,51.98,51.83,51.87,85000.0,34.0542,34.0804,33.9821,34.0083,85000.0
2013-10-22 09:55:00,51.86,51.88,51.78,51.84,61700.0,34.0018,34.0149,33.9493,33.9886,61700.0
2013-10-22 10:00:00,51.83,51.9,51.79,51.89,50200.0,33.9821,34.028,33.9559,34.0214,50200.0
2013-10-22 10:05:00,51.89,51.89,51.83,51.83,43800.0,34.0214,34.0214,33.9821,33.9821,43800.0
2013-10-22 10:10:00,51.83,51.93,51.81,51.91,56700.0,33.9821,34.0477,33.969,34.0345,56700.0
2013-10-22 10:15:00,51.9,51.91,51.84,51.84,35800.0,34.028,34.0345,33.9886,33.9886,35800.0
2013-10-22 10:20:00,51.84,51.85,51.68,51.68,66700.0,33.9886,33.9952,33.8837,33.8837,66700.0
2013-10-22 10:25:00,51.67,51.69,51.54,51.54,107900.0,33.8772,33.8903,33.7919,33.7919,107900.0
2013-10-22 10:30:00,51.55,51.55,51.36,51.4,77700.0,33.7985,33.7985,33.6739,33.7002,77700.0
2013-10-22 10:35:00,51.41,51.58,51.41,51.57,68500.0,33.7067,33.8182,33.7067,33.8116,68500.0
2013-10-22 10:40:00,51.57,51.57,51.41,51.43,54200.0,33.8116,33.8116,33.7067,33.7198,54200.0
2013-10-22 10:45:00,51.43,51.47,51.41,51.41,58200.0,33.7198,33.7461,33.7067,33.7067,58200.0
2013-10-22 10:50:00,51.42,51.43,51.3,51.3,42400.0,33.7133,33.7198,33.6346,33.6346,42400.0
2013-10-22 10:55:00,51.3,51.4,51.23,51.39,57300.0,33.6346,33.7002,33.5887,33.6936,57300.0
2013-10-22 11:00:00,51.38,51.44,51.38,51.42,34000.0,33.687,33.7264,33.687,33.7133,34000.0
2013-10-22 11:05:00,51.43,51.59,51.43,51.47,42500.0,33.7198,33.8247,33.7198,33.7461,42500.0
2013-10-22 11:10:00,51.48,51.52,51.43,51.43,40700.0,33.7526,33.7788,33.7198,33.7198,40700.0
2013-10-22 11:15:00,51.42,51.46,51.36,51.46,52300.0,33.7133,33.7395,33.6739,33.7395,52300.0
2013-10-22 11:20:00,51.47,51.53,51.33,51.35,39500.0,33.7461,33.7854,33.6543,33.6674,39500.0
2013-10-22 11:25:00,51.35,51.42,51.32,51.41,67600.0,33.6674,33.7133,33.6477,33.7067,67600.0
2013-10-22 11:30:00,51.41,51.43,51.26,51.32,124500.0,33.7067,33.7198,33.6084,33.6477,124500.0
2013-10-22 11:35:00,51.32,51.35,51.27,51.34,50200.0,33.6477,33.6674,33.6149,33.6608,50200.0
2013-10-22 11:40:00,51.34,51.34,51.25,51.25,28400.0,33.6608,33.6608,33.6018,33.6018,28400.0
2013-10-22 11:45:00,51.24,51.25,51.17,51.21,86200.0,33.5953,33.6018,33.5494,33.5756,86200.0
2013-10-22 11:50:00,51.21,51.24,51.18,51.22,69700.0,33.5756,33.5953,33.5559,33.5821,69700.0
2013-10-22 11:55:00,51.23,51.27,51.19,51.25,43800.0,33.5887,33.6149,33.5625,33.6018,43800.0
2013-10-22 12:00:00,51.25,51.25,51.17,51.17,33500.0,33.6018,33.6018,33.5494,33.5494,33500.0
2013-10-22 12:05:00,51.16,51.18,51.1,51.11,47400.0,33.5428,33.5559,33.5035,33.51,47400.0
2013-10-22 12:10:00,51.11,51.11,50.99,50.99,80200.0,33.51,33.51,33.4313,33.4313,80200.0
2013-10-22 12:15:00,50.99,51.03,50.95,50.97,53200.0,33.4313,33.4576,33.4051,33.4182,53200.0
2013-10-22 12:20:00,50.97,51.12,50.96,51.09,49800.0,33.4182,33.5166,33.4117,33.4969,49800.0
2013-10-22 12:25:00,51.09,51.1,50.96,50.98,34700.0,33.4969,33.5035,33.4117,33.4248,34700.0
2013-10-22 12:30:00,50.97,50.97,50.89,50.92,41900.0,33.4182,33.4182,33.3658,33.3854,41900.0
2013-10-22 12:35:00,50.92,50.94,50.88,50.89,51800.0,33.3854,33.3986,33.3592,33.3658,51800.0
2013-10-22 12:40:00,50.89,50.91,50.86,50.86,36200.0,33.3658,33.3789,33.3461,33.3461,36200.0
2013-10-22 12:45:00,50.85,50.91,50.84,50.86,59000.0,33.3396,33.3789,33.333,33.3461,59000.0
2013-10-22 12:50:00,50.86,50.99,50.86,50.99,36400.0,33.3461,33.4313,33.3461,33.4313,36400.0
2013-10-22 12:55:00,50.99,51.05,50.96,51.05,24900.0,33.4313,33.4707,33.4117,33.4707,24900.0
2013-10-22 13:00:00,51.05,51.05,50.97,50.99,28300.0,33.4707,33.4707,33.4182,33.4313,28300.0
2013-10-22 13:05:00,51.0,51.12,51.0,51.11,27300.0,33.4379,33.5166,33.4379,33.51,27300.0
2013-10-22 13:10:00,51.11,51.16,51.1,51.13,18100.0,33.51,33.5428,33.5035,33.5231,18100.0
2013-10-22 13:15:00,51.12,51.14,51.06,51.06,24500.0,33.5166,33.5297,33.4772,33.4772,24500.0
2013-10-22 13:20:00,51.06,51.12,51.05,51.09,19300.0,33.4772,33.5166,33.4707,33.4969,19300.0
2013-10-22 13:25:00,51.09,51.14,51.06,51.07,35400.0,33.4969,33.5297,33.4772,33.4838,35400.0
2013-10-22 13:30:00,51.07,51.13,51.05,51.13,27400.0,33.4838,33.5231,33.4707,33.5231,27400.0
2013-10-22 13:35:00,51.13,51.21,51.13,51.18,18600.0,33.5231,33.5756,33.5231,33.5559,18600.0
2013-10-22 13:40:00,51.17,51.18,51.1,51.1,16000.0,33.5494,33.5559,33.5035,33.5035,16000.0
2013-10-22 13:45:00,51.1,51.16,51.09,51.12,27900.0,33.5035,33.5428,33.4969,33.5166,27900.0
2013-10-22 13:50:00,51.12,51.14,51.09,51.12,36400.0,33.5166,33.5297,33.4969,33.5166,36400.0
2013-10-22 13:55:00,51.12,51.15,51.11,51.12,23800.0,33.5166,33.5362,33.51,33.5166,23800.0
2013-10-22 14:00:00,51.11,51.12,51.05,51.05,18300.0,33.51,33.5166,33.4707,33.4707,18300.0
2013-10-22 14:05:00,51.05,51.07,51.0,51.01,21400.0,33.4707,33.4838,33.4379,33.4445,21400.0
2013-10-22 14:10:00,51.02,51.15,51.01,51.14,30100.0,33.451,33.5362,33.4445,33.5297,30100.0
2013-10-22 14:15:00,51.14,51.18,51.11,51.11,25100.0,33.5297,33.5559,33.51,33.51,25100.0
2013-10-22 14:20:00,51.1,51.12,51.05,51.07,28700.0,33.5035,33.5166,33.4707,33.4838,28700.0
2013-10-22 14:25:00,51.08,51.1,51.03,51.1,43800.0,33.4904,33.5035,33.4576,33.5035,43800.0
2013-10-22 14:30:00,51.1,51.15,51.06,51.15,22000.0,33.5035,33.5362,33.4772,33.5362,22000.0
2013-10-22 14:35:00,51.15,51.15,51.08,51.09,33300.0,33.5362,33.5362,33.4904,33.4969,33300.0
2013-10-22 14:40:00,51.08,51.09,51.02,51.05,32600.0,33.4904,33.4969,33.451,33.4707,32600.0
2013-10-22 14:45:00,51.05,51.24,51.05,51.22,39100.0,33.4707,33.5953,33.4707,33.5821,39100.0
2013-10-22 14:50:00,51.23,51.23,51.13,51.13,44300.0,33.5887,33.5887,33.5231,33.5231,44300.0
2013-10-22 14:55:00,51.14,51.14,51.05,51.06,26400.0,33.5297,33.5297,33.4707,33.4772,26400.0
2013-10-22 15:00:00,51.05,51.2,51.03,51.19,57500.0,33.4707,33.569,33.4576,33.5625,57500.0
2013-10-22 15:05:00,51.2,51.23,51.15,51.15,29100.0,33.569,33.5887,33.5362,33.5362,29100.0
2013-10-22 15:10:00,51.15,51.17,51.08,51.11,60600.0,33.5362,33.5494,33.4904,33.51,60600.0
2013-10-22 15:15:00,51.12,51.16,51.07,51.1,36700.0,33.5166,33.5428,33.4838,33.5035,36700.0
2013-10-22 15:20:00,51.1,51.26,51.1,51.25,71200.0,33.5035,33.6084,33.5035,33.6018,71200.0
2013-10-22 15:25:00,51.24,51.31,51.22,51.27,63300.0,33.5953,33.6412,33.5821,33.6149,63300.0
2013-10-22 15:30:00,51.26,51.26,51.15,51.15,54700.0,33.6084,33.6084,33.5362,33.5362,54700.0
2013-10-22 15:35:00,51.15,51.25,51.14,51.23,78800.0,33.5362,33.6018,33.5297,33.5887,78800.0
2013-10-22 15:40:00,51.22,51.26,51.12,51.12,100600.0,33.5821,33.6084,33.5166,33.5166,100600.0
2013-10-22 15:45:00,51.12,51.12,50.93,50.95,185900.0,33.5166,33.5166,33.392,33.4051,185900.0
2013-10-22 15:50:00,50.96,51.09,50.95,51.04,139100.0,33.4117,33.4969,33.4051,33.4641,139100.0
2013-10-22 15:55:00,51.05,51.06,50.99,51.02,263400.0,33.4707,33.4772,33.4313,33.451,263400.0
2013-10-23 09:30:00,50.76,50.88,50.75,50.83,43400.0,33.2805,33.3592,33.274,33.3264,43400.0
2013-10-23 09:35:00,50.82,50.84,50.58,50.68,33300.0,33.3199,33.333,33.1625,33.2281,33300.0
2013-10-23 09:40:00,50.68,50.86,50.68,50.73,22200.0,33.2281,33.3461,33.2281,33.2609,22200.0
2013-10-23 09:45:00,50.74,50.76,50.7,50.7,19700.0,33.2674,33.2805,33.2412,33.2412,19700.0
2013-10-23 09:50:00,50.7,50.76,50.68,50.71,19400.0,33.2412,33.2805,33.2281,33.2478,19400.0
2013-10-23 09:55:00,50.71,50.71,50.55,50.59,23500.0,33.2478,33.2478,33.1429,33.1691,23500.0
2013-10-23 10:00:00,50.58,50.66,50.5,50.66,20300.0,33.1625,33.215,33.1101,33.215,20300.0
2013-10-23 10:05:00,50.65,50.71,50.63,50.71,26200.0,33.2084,33.2478,33.1953,33.2478,26200.0
2013-10-23 10:10:00,50.7,50.77,50.61,50.77,24700.0,33.2412,33.2871,33.1822,33.2871,24700.0
2013-10-23 10:15:00,50.77,50.77,50.61,50.68,18700.0,33.2871,33.2871,33.1822,33.2281,18700.0
2013-10-23 10:20:00,50.69,50.71,50.48,50.57,65600.0,33.2347,33.2478,33.097,33.156,65600.0
2013-10-23 10:25:00,50.56,50.59,50.47,50.52,37200.0,33.1494,33.1691,33.0904,33.1232,37200.0
2013-10-23 10:30:00,50.53,50.66,50.51,50.66,23800.0,33.1297,33.215,33.1166,33.215,23800.0
2013-10-23 10:35:00,50.67,50.68,50.55,50.55,23100.0,33.2215,33.2281,33.1429,33.1429,23100.0
2013-10-23 10:40:00,50.56,50.61,50.53,50.54,23500.0,33.1494,33.1822,33.1297,33.1363,23500.0
2013-10-23 10:45:00,50.54,50.54,50.43,50.45,35100.0,33.1363,33.1363,33.0642,33.0773,35100.0
2013-10-23 10:50:00,50.46,50.48,50.3,50.31,39600.0,33.0839,33.097,32.9789,32.9855,39600.0
2013-10-23 10:55:00,50.32,50.4,50.31,50.36,33000.0,32.9921,33.0445,32.9855,33.0183,33000.0
2013-10-23 11:00:00,50.36,50.44,50.32,50.43,48100.0,33.0183,33.0707,32.9921,33.0642,48100.0
2013-10-23 11:05:00,50.44,50.44,50.35,50.37,25300.0,33.0707,33.0707,33.0117,33.0248,25300.0
2013-10-23 11:10:00,50.37,50.37,50.3,50.32,24300.0,33.0248,33.0248,32.9789,32.9921,24300.0
2013-10-23 11:15:00,50.32,50.4,50.31,50.35,19300.0,32.9921,33.0445,32.9855,33.0117,19300.0
2013-10-23 11:20:00,50.37,50.53,50.34,50.53,17700.0,33.0248,33.1297,33.0052,33.1297,17700.0
2013-10-23 11:25:00,50.51,50.52,50.41,50.41,34100.0,33.1166,33.1232,33.0511,33.0511,34100.0
2013-10-23 11:30:00,50.42,50.51,50.42,50.48,26700.0,33.0576,33.1166,33.0576,33.097,26700.0
2013-10-23 11:35:00,50.47,50.51,50.45,50.49,28100.0,33.0904,33.1166,33.0773,33.1035,28100.0
2013-10-23 11:40:00,50.49,50.52,50.48,50.5,14300.0,33.1035,33.1232,33.097,33.1101,14300.0
2013-10-23 11:45:00,50.51,50.59,50.51,50.59,9700.0,33.1166,33.1691,33.1166,33.1691,9700.0
2013-10-23 11:50:00,50.59,50.6,50.45,50.47,30100.0,33.1691,33.1756,33.0773,33.0904,30100.0
2013-10-23 11:55:00,50.47,50.56,50.47,50.56,16500.0,33.0904,33.1494,33.0904,33.1494,16500.0
2013-10-23 12:00:00,50.56,50.64,50.56,50.61,22500.0,33.1494,33.2019,33.1494,33.1822,22500.0
2013-10-23 12:05:00,50.6,50.64,50.57,50.63,19900.0,33.1756,33.2019,33.156,33.1953,19900.0
2013-10-23 12:10:00,50.64,50.7,50.62,50.7,17500.0,33.2019,33.2412,33.1888,33.2412,17500.0
2013-10-23 12:15:00,50.7,50.73,50.7,50.72,21800.0,33.2412,33.2609,33.2412,33.2543,21800.0
2013-10-23 12:20:00,50.71,50.77,50.71,50.76,20800.0,33.2478,33.2871,33.2478,33.2805,20800.0
2013-10-23 12:25:00,50.76,50.78,50.73,50.73,17000.0,33.2805,33.2937,33.2609,33.2609,17000.0
2013-10-23 12:30:00,50.73,50.75,50.71,50.71,13200.0,33.2609,33.274,33.2478,33.2478,13200.0
2013-10-23 12:35:00,50.71,50.79,50.7,50.7,9900.0,33.2478,33.3002,33.2412,33.2412,9900.0
2013-10-23 12:40:00,50.7,50.75,50.66,50.73,44200.0,33.2412,33.274,33.215,33.2609,44200.0
2013-10-23 12:45:00,50.73,50.79,50.73,50.78,10600.0,33.2609,33.3002,33.2609,33.2937,10600.0
2013-10-23 12:50:00,50.78,50.82,50.77,50.79,10700.0,33.2937,33.3199,33.2871,33.3002,10700.0
2013-10-23 12:55:00,50.79,50.84,50.76,50.84,12300.0,33.3002,33.333,33.2805,33.333,12300.0
2013-10-23 13:00:00,50.83,50.84,50.77,50.78,10200.0,33.3264,33.333,33.2871,33.2937,10200.0
2013-10-23 13:05:00,50.78,50.79,50.72,50.73,15100.0,33.2937,33.3002,33.2543,33.2609,15100.0
2013-10-23 13:10:00,50.73,50.78,50.69,50.77,11600.0,33.2609,33.2937,33.2347,33.2871,11600.0
2013-10-23 13:15:00,50.77,50.82,50.77,50.82,14400.0,33.2871,33.3199,33.2871,33.3199,14400.0
2013-10-23 13:20:00,50.81,50.84,50.77,50.83,12700.0,33.3133,33.333,33.2871,33.3264,12700.0
2013-10-23 13:25:00,50.83,50.85,50.78,50.82,19800.0,33.3264,33.3396,33.2937,33.3199,19800.0
2013-10-23 13:30:00,50.82,50.83,50.72,50.74,10900.0,33.3199,33.3264,33.2543,33.2674,10900.0
2013-10-23 13:35:00,50.74,50.84,50.74,50.82,16500.0,33.2674,33.333,33.2674,33.3199,16500.0
2013-10-23 13:40:00,50.81,50.81,50.72,50.72,24300.0,33.3133,33.3133,33.2543,33.2543,24300.0
2013-10-23 13:45:00,50.72,50.81,50.7,50.81,24800.0,33.2543,33.3133,33.2412,33.3133,24800.0
2013-10-23 13:50:00,50.8,50.88,50.8,50.85,13500.0,33.3068,33.3592,33.3068,33.3396,13500.0
2013-10-23 13:55:00,50.84,50.85,50.77,50.77,19600.0,33.333,33.3396,33.2871,33.2871,19600.0
2013-10-23 14:00:00,50.76,50.82,50.73,50.81,17900.0,33.2805,33.3199,33.2609,33.3133,17900.0
2013-10-23 14:05:00,50.8,50.81,50.76,50.77,15600.0,33.3068,33.3133,33.2805,33.2871,15600.0
2013-10-23 14:10:00,50.75,50.83,50.75,50.8,17200.0,33.274,33.3264,33.274,33.3068,17200.0
2013-10-23 14:15:00,50.81,50.86,50.81,50.82,17800.0,33.3133,33.3461,33.3133,33.3199,17800.0
2013-10-23 14:20:00,50.82,50.82,50.77,50.78,15900.0,33.3199,33.3199,33.2871,33.2937,15900.0
2013-10-23 14:25:00,50.76,50.79,50.73,50.78,16900.0,33.2805,33.3002,33.2609,33.2937,16900.0
2013-10-23 14:30:00,50.78,50.83,50.77,50.8,18300.0,33.2937,33.3264,33.2871,33.3068,18300.0
2013-10-23 14:35:00,50.8,50.8,50.73,50.79,18400.0,33.3068,33.3068,33.2609,33.3002,18400.0
2013-10-23 14:40:00,50.8,50.84,50.79,50.84,19000.0,33.3068,33.333,33.3002,33.333,19000.0
2013-10-23 14:45:00,50.85,50.88,50.81,50.81,17600.0,33.3396,33.3592,33.3133,33.3133,17600.0
2013-10-23 14:50:00,50.81,50.84,50.79,50.83,27700.0,33.3133,33.333,33.3002,33.3264,27700.0
2013-10-23 14:55:00,50.83,50.84,50.79,50.8,20400.0,33.3264,33.333,33.3002,33.3068,20400.0
2013-10-23 15:00:00,50.79,50.82,50.76,50.77,38900.0,33.3002,33.3199,33.2805,33.2871,38900.0
2013-10-23 15:05:00,50.78,50.81,50.74,50.77,35400.0,33.2937,33.3133,33.2674,33.2871,35400.0
2013-10-23 15:10:00,50.78,50.8,50.7,50.71,33400.0,33.2937,33.3068,33.2412,33.2478,33400.0
2013-10-23 15:15:00,50.72,50.73,50.63,50.63,38400.0,33.2543,33.2609,33.1953,33.1953,38400.0
2013-10-23 15:20:00,50.63,50.66,50.61,50.65,42900.0,33.1953,33.215,33.1822,33.2084,42900.0
2013-10-23 15:25:00,50.64,50.65,50.6,50.61,33200.0,33.2019,33.2084,33.1756,33.1822,33200.0
2013-10-23 15:30:00,50.61,50.63,50.59,50.61,49400.0,33.1822,33.1953,33.1691,33.1822,49400.0
2013-10-23 15:35:00,50.61,50.69,50.61,50.65,66800.0,33.1822,33.2347,33.1822,33.2084,66800.0
2013-10-23 15:40:00,50.65,50.71,50.64,50.71,40300.0,33.2084,33.2478,33.2019,33.2478,40300.0
2013-10-23 15:45:00,50.7,50.72,50.63,50.63,105600.0,33.2412,33.2543,33.1953,33.1953,105600.0
2013-10-23 15:50:00,50.62,50.65,50.59,50.62,102300.0,33.1888,33.2084,33.1691,33.1888,102300.0
2013-10-23 15:55:00,50.61,50.67,50.61,50.66,135800.0,33.1822,33.2215,33.1822,33.215,135800.0
2013-10-24 09:30:00,50.67,51.0,50.67,50.92,76200.0,33.2215,33.4379,33.2215,33.3854,76200.0
2013-10-24 09:35:00,50.96,51.06,50.83,51.02,26200.0,33.4117,33.4772,33.3264,33.451,26200.0
2013-10-24 09:40:00,51.01,51.03,50.89,50.9,63100.0,33.4445,33.4576,33.3658,33.3723,63100.0
2013-10-24 09:45:00,50.9,50.94,50.77,50.77,16200.0,33.3723,33.3986,33.2871,33.2871,16200.0
2013-10-24 09:50:00,50.77,50.88,50.74,50.87,28500.0,33.2871,33.3592,33.2674,33.3527,28500.0
2013-10-24 09:55:00,50.89,50.96,50.87,50.9,6700.0,33.3658,33.4117,33.3527,33.3723,6700.0
2013-10-24 10:00:00,50.9,50.9,50.84,50.86,12900.0,33.3723,33.3723,33.333,33.3461,12900.0
2013-10-24 10:05:00,50.85,50.9,50.82,50.89,10900.0,33.3396,33.3723,33.3199,33.3658,10900.0
2013-10-24 10:10:00,50.87,51.0,50.87,50.96,17500.0,33.3527,33.4379,33.3527,33.4117,17500.0
2013-10-24 10:15:00,50.97,51.01,50.93,50.97,21800.0,33.4182,33.4445,33.392,33.4182,21800.0
2013-10-24 10:20:00,50.99,51.0,50.88,50.89,22700.0,33.4313,33.4379,33.3592,33.3658,22700.0
2013-10-24 10:25:00,50.88,50.88,50.73,50.8,14600.0,33.3592,33.3592,33.2609,33.3068,14600.0
2013-10-24 10:30:00,50.81,50.86,50.77,50.83,5500.0,33.3133,33.3461,33.2871,33.3264,5500.0
2013-10-24 10:35:00,50.84,50.95,50.84,50.9,8100.0,33.333,33.4051,33.333,33.3723,8100.0
2013-10-24 10:40:00,50.91,50.93,50.89,50.92,10200.0,33.3789,33.392,33.3658,33.3854,10200.0
2013-10-24 10:45:00,50.94,50.98,50.9,50.96,40100.0,33.3986,33.4248,33.3723,33.4117,40100.0
2013-10-24 10:50:00,50.95,50.95,50.87,50.91,27700.0,33.4051,33.4051,33.3527,33.3789,27700.0
2013-10-24 10:55:00,50.92,50.99,50.92,50.95,16900.0,33.3854,33.4313,33.3854,33.4051,16900.0
2013-10-24 11:00:00,50.97,51.01,50.95,50.98,12500.0,33.4182,33.4445,33.4051,33.4248,12500.0
2013-10-24 11:05:00,50.98,51.12,50.98,51.11,13300.0,33.4248,33.5166,33.4248,33.51,13300.0
2013-10-24 11:10:00,51.13,51.14,51.06,51.09,12200.0,33.5231,33.5297,33.4772,33.4969,12200.0
2013-10-24 11:15:00,51.11,51.11,51.01,51.05,13700.0,33.51,33.51,33.4445,33.4707,13700.0
2013-10-24 11:20:00,51.05,51.09,51.04,51.05,6600.0,33.4707,33.4969,33.4641,33.4707,6600.0
2013-10-24 11:25:00,51.07,51.12,51.07,51.1,16500.0,33.4838,33.5166,33.4838,33.5035,16500.0
2013-10-24 11:30:00,51.1,51.1,50.95,50.95,63700.0,33.5035,33.5035,33.4051,33.4051,63700.0
2013-10-24 11:35:00,50.97,50.98,50.95,50.96,8300.0,33.4182,33.4248,33.4051,33.4117,8300.0
2013-10-24 11:40:00,50.96,50.97,50.9,50.91,14100.0,33.4117,33.4182,33.3723,33.3789,14100.0
2013-10-24 11:45:00,50.91,50.93,50.9,50.92,6100.0,33.3789,33.392,33.3723,33.3854,6100.0
2013-10-24 11:50:00,50.93,50.93,50.9,50.93,4700.0,33.392,33.392,33.3723,33.392,4700.0
2013-10-24 11:55:00,50.93,50.94,50.92,50.92,3500.0,33.392,33.3986,33.3854,33.3854,3500.0
2013-10-24 12:00:00,50.93,50.97,50.93,50.95,14800.0,33.392,33.4182,33.392,33.4051,14800.0
2013-10-24 12:05:00,50.94,50.96,50.94,50.95,5100.0,33.3986,33.4117,33.3986,33.4051,5100.0
2013-10-24 12:10:00,50.95,50.95,50.93,50.93,2400.0,33.4051,33.4051,33.392,33.392,2400.0
2013-10-24 12:15:00,50.92,50.93,50.87,50.87,15200.0,33.3854,33.392,33.3527,33.3527,15200.0
2013-10-24 12:20:00,50.88,50.97,50.88,50.97,8300.0,33.3592,33.4182,33.3592,33.4182,8300.0
2013-10-24 12:25:00,50.97,50.97,50.92,50.93,6600.0,33.4182,33.4182,33.3854,33.392,6600.0
2013-10-24 12:30:00,50.93,50.96,50.91,50.91,9100.0,33.392,33.4117,33.3789,33.3789,9100.0
2013-10-24 12:35:00,50.91,50.99,50.9,50.95,43200.0,33.3789,33.4313,33.3723,33.4051,43200.0
2013-10-24 12:40:00,50.95,51.0,50.95,50.97,32900.0,33.4051,33.4379,33.4051,33.4182,32900.0
2013-10-24 12:45:00,50.97,50.99,50.94,50.99,4500.0,33.4182,33.4313,33.3986,33.4313,4500.0
2013-10-24 12:50:00,51.0,51.0,50.94,50.95,7800.0,33.4379,33.4379,33.3986,33.4051,7800.0
2013-10-24 12:55:00,50.95,51.04,50.95,51.04,13000.0,33.4051,33.4641,33.4051,33.4641,13000.0
2013-10-24 13:00:00,51.04,51.06,50.99,51.06,9300.0,33.4641,33.4772,33.4313,33.4772,9300.0
2013-10-24 13:05:00,51.06,51.12,51.05,51.11,13500.0,33.4772,33.5166,33.4707,33.51,13500.0
2013-10-24 13:10:00,51.11,51.12,51.08,51.09,8100.0,33.51,33.5166,33.4904,33.4969,8100.0
2013-10-24 13:15:00,51.08,51.08,50.99,51.01,11700.0,33.4904,33.4904,33.4313,33.4445,11700.0
2013-10-24 13:20:00,51.0,51.09,51.0,51.07,14200.0,33.4379,33.4969,33.4379,33.4838,14200.0
2013-10-24 13:25:00,51.07,51.13,51.06,51.13,7500.0,33.4838,33.5231,33.4772,33.5231,7500.0
2013-10-24 13:30:00,51.14,51.16,51.1,51.11,17500.0,33.5297,33.5428,33.5035,33.51,17500.0
2013-10-24 13:35:00,51.1,51.11,51.03,51.04,6300.0,33.5035,33.51,33.4576,33.4641,6300.0
2013-10-24 13:40:00,51.03,51.07,51.03,51.07,6700.0,33.4576,33.4838,33.4576,33.4838,6700.0
2013-10-24 13:45:00,51.07,51.08,51.0,51.0,12900.0,33.4838,33.4904,33.4379,33.4379,12900.0
2013-10-24 13:50:00,51.0,51.05,51.0,51.0,12800.0,33.4379,33.4707,33.4379,33.4379,12800.0
2013-10-24 13:55:00,51.02,51.05,51.0,51.01,4600.0,33.451,33.4707,33.4379,33.4445,4600.0
2013-10-24 14:00:00,51.0,51.03,51.0,51.02,12500.0,33.4379,33.4576,33.4379,33.451,12500.0
2013-10-24 14:05:00,51.02,51.05,51.01,51.05,8700.0,33.451,33.4707,33.4445,33.4707,8700.0
2013-10-24 14:10:00,51.06,51.07,51.01,51.04,10200.0,33.4772,33.4838,33.4445,33.4641,10200.0
2013-10-24 14:15:00,51.05,51.07,51.04,51.06,19800.0,33.4707,33.4838,33.4641,33.4772,19800.0
2013-10-24 14:20:00,51.06,51.07,51.04,51.05,9300.0,33.4772,33.4838,33.4641,33.4707,9300.0
2013-10-24 14:25:00,51.06,51.1,51.05,51.06,30500.0,33.4772,33.5035,33.4707,33.4772,30500.0
2013-10-24 14:30:00,51.05,51.08,51.05,51.06,13300.0,33.4707,33.4904,33.4707,33.4772,13300.0
2013-10-24 14:35:00,51.06,51.09,51.04,51.05,15200.0,33.4772,33.4969,33.4641,33.4707,15200.0
2013-10-24 14:40:00,51.05,51.08,51.04,51.07,12700.0,33.4707,33.4904,33.4641,33.4838,12700.0
2013-10-24 14:45:00,51.07,51.08,51.04,51.06,15300.0,33.4838,33.4904,33.4641,33.4772,15300.0
2013-10-24 14:50:00,51.06,51.09,51.04,51.08,17500.0,33.4772,33.4969,33.4641,33.4904,17500.0
2013-10-24 14:55:00,51.09,51.16,51.08,51.15,17900.0,33.4969,33.5428,33.4904,33.5362,17900.0
2013-10-24 15:00:00,51.14,51.19,51.14,51.18,24500.0,33.5297,33.5625,33.5297,33.5559,24500.0
2013-10-24 15:05:00,51.19,51.22,51.17,51.17,28800.0,33.5625,33.5821,33.5494,33.5494,28800.0
2013-10-24 15:10:00,51.17,51.18,51.12,51.18,24800.0,33.5494,33.5559,33.5166,33.5559,24800.0
2013-10-24 15:15:00,51.18,51.19,51.15,51.18,24000.0,33.5559,33.5625,33.5362,33.5559,24000.0
2013-10-24 15:20:00,51.19,51.21,51.15,51.16,23700.0,33.5625,33.5756,33.5362,33.5428,23700.0
2013-10-24 15:25:00,51.17,51.2,51.14,51.17,31100.0,33.5494,33.569,33.5297,33.5494,31100.0
2013-10-24 15:30:00,51.18,51.2,51.13,51.15,39400.0,33.5559,33.569,33.5231,33.5362,39400.0
2013-10-24 15:35:00,51.14,51.18,51.12,51.13,42300.0,33.5297,33.5559,33.5166,33.5231,42300.0
2013-10-24 15:40:00,51.14,51.15,51.07,51.08,48800.0,33.5297,33.5362,33.4838,33.4904,48800.0
2013-10-24 15:45:00,51.08,51.11,51.07,51.08,67600.0,33.4904,33.51,33.4838,33.4904,67600.0
2013-10-24 15:50:00,51.08,51.15,51.07,51.13,80000.0,33.4904,33.5362,33.4838,33.5231,80000.0
2013-10-24 15:55:00,51.12,51.18,51.11,51.13,122900.0,33.5166,33.5559,33.51,33.5231,122900.0
2013-10-25 09:30:00,51.34,51.43,51.09,51.41,66700.0,33.6608,33.7198,33.4969,33.7067,66700.0
2013-10-25 09:35:00,51.4,51.64,51.36,51.61,45600.0,33.7002,33.8575,33.6739,33.8378,45600.0
2013-10-25 09:40:00,51.58,51.62,51.48,51.53,20700.0,33.8182,33.8444,33.7526,33.7854,20700.0
2013-10-25 09:45:00,51.51,51.62,51.51,51.6,130900.0,33.7723,33.8444,33.7723,33.8313,130900.0
2013-10-25 09:50:00,51.6,51.69,51.59,51.66,41000.0,33.8313,33.8903,33.8247,33.8706,41000.0
2013-10-25 09:55:00,51.61,51.7,51.58,51.68,20100.0,33.8378,33.8969,33.8182,33.8837,20100.0
2013-10-25 10:00:00,51.67,51.76,51.67,51.7,24000.0,33.8772,33.9362,33.8772,33.8969,24000.0
2013-10-25 10:05:00,51.7,51.86,51.7,51.85,50600.0,33.8969,34.0018,33.8969,33.9952,50600.0
2013-10-25 10:10:00,51.86,51.89,51.84,51.86,36500.0,34.0018,34.0214,33.9886,34.0018,36500.0
2013-10-25 10:15:00,51.85,51.88,51.8,51.86,32600.0,33.9952,34.0149,33.9624,34.0018,32600.0
2013-10-25 10:20:00,51.86,51.88,51.84,51.86,26900.0,34.0018,34.0149,33.9886,34.0018,26900.0
2013-10-25 10:25:00,51.85,51.86,51.75,51.77,36900.0,33.9952,34.0018,33.9296,33.9427,36900.0
2013-10-25 10:30:00,51.76,51.79,51.7,51.7,18800.0,33.9362,33.9559,33.8969,33.8969,18800.0
2013-10-25 10:35:00,51.71,51.74,51.66,51.7,23000.0,33.9034,33.9231,33.8706,33.8969,23000.0
2013-10-25 10:40:00,51.69,51.77,51.69,51.72,21600.0,33.8903,33.9427,33.8903,33.91,21600.0
2013-10-25 10:45:00,51.72,51.75,51.68,51.69,49000.0,33.91,33.9296,33.8837,33.8903,49000.0
2013-10-25 10:50:00,51.69,51.71,51.64,51.64,24600.0,33.8903,33.9034,33.8575,33.8575,24600.0
2013-10-25 10:55:00,51.63,51.66,51.59,51.65,30600.0,33.851,33.8706,33.8247,33.8641,30600.0
2013-10-25 11:00:00,51.64,51.71,51.64,51.65,22700.0,33.8575,33.9034,33.8575,33.8641,22700.0
2013-10-25 11:05:00,51.66,51.76,51.59,51.6,27500.0,33.8706,33.9362,33.8247,33.8313,27500.0
2013-10-25 11:10:00,51.61,51.74,51.6,51.74,25900.0,33.8378,33.9231,33.8313,33.9231,25900.0
2013-10-25 11:15:00,51.74,51.75,51.61,51.64,22900.0,33.9231,33.9296,33.8378,33.8575,22900.0
2013-10-25 11:20:00,51.64,51.69,51.64,51.66,26700.0,33.8575,33.8903,33.8575,33.8706,26700.0
2013-10-25 11:25:00,51.66,51.69,51.62,51.65,34500.0,33.8706,33.8903,33.8444,33.8641,34500.0
2013-10-25 11:30:00,51.65,51.71,51.63,51.64,16400.0,33.8641,33.9034,33.851,33.8575,16400.0
2013-10-25 11:35:00,51.61,51.61,51.58,51.59,52800.0,33.8378,33.8378,33.8182,33.8247,52800.0
2013-10-25 11:40:00,51.6,51.61,51.54,51.6,22400.0,33.8313,33.8378,33.7919,33.8313,22400.0
2013-10-25 11:45:00,51.6,51.64,51.58,51.61,19800.0,33.8313,33.8575,33.8182,33.8378,19800.0
2013-10-25 11:50:00,51.59,51.61,51.58,51.61,16000.0,33.8247,33.8378,33.8182,33.8378,16000.0
2013-10-25 11:55:00,51.6,51.62,51.56,51.57,37300.0,33.8313,33.8444,33.8051,33.8116,37300.0
2013-10-25 12:00:00,51.56,51.56,51.51,51.52,12800.0,33.8051,33.8051,33.7723,33.7788,12800.0
2013-10-25 12:05:00,51.52,51.63,51.5,51.63,21800.0,33.7788,33.851,33.7657,33.851,21800.0
2013-10-25 12:10:00,51.63,51.63,51.42,51.43,21700.0,33.851,33.851,33.7133,33.7198,21700.0
2013-10-25 12:15:00,51.42,51.51,51.41,51.48,26400.0,33.7133,33.7723,33.7067,33.7526,26400.0
2013-10-25 12:20:00,51.49,51.51,51.48,51.5,22400.0,33.7592,33.7723,33.7526,33.7657,22400.0
2013-10-25 12:25:00,51.51,51.56,51.5,51.5,9500.0,33.7723,33.8051,33.7657,33.7657,9500.0
2013-10-25 12:30:00,51.51,51.51,51.49,51.51,12000.0,33.7723,33.7723,33.7592,33.7723,12000.0
2013-10-25 12:35:00,51.51,51.57,51.51,51.56,9600.0,33.7723,33.8116,33.7723,33.8051,9600.0
2013-10-25 12:40:00,51.56,51.59,51.54,51.59,9000.0,33.8051,33.8247,33.7919,33.8247,9000.0
2013-10-25 12:45:00,51.58,51.64,51.58,51.63,8400.0,33.8182,33.8575,33.8182,33.851,8400.0
2013-10-25 12:50:00,51.64,51.66,51.57,51.57,18300.0,33.8575,33.8706,33.8116,33.8116,18300.0
2013-10-25 12:55:00,51.56,51.6,51.56,51.57,40100.0,33.8051,33.8313,33.8051,33.8116,40100.0
2013-10-25 13:00:00,51.58,51.59,51.53,51.56,10400.0,33.8182,33.8247,33.7854,33.8051,10400.0
2013-10-25 13:05:00,51.57,51.58,51.55,51.57,9900.0,33.8116,33.8182,33.7985,33.8116,9900.0
2013-10-25 13:10:00,51.58,51.58,51.55,51.57,7300.0,33.8182,33.8182,33.7985,33.8116,7300.0
2013-10-25 13:15:00,51.57,51.67,51.57,51.65,22300.0,33.8116,33.8772,33.8116,33.8641,22300.0
2013-10-25 13:20:00,51.64,51.64,51.54,51.55,20100.0,33.8575,33.8575,33.7919,33.7985,20100.0
2013-10-25 13:25:00,51.55,51.57,51.53,51.55,7300.0,33.7985,33.8116,33.7854,33.7985,7300.0
2013-10-25 13:30:00,51.55,51.56,51.5,51.53,12600.0,33.7985,33.8051,33.7657,33.7854,12600.0
2013-10-25 13:35:00,51.53,51.6,51.53,51.6,10100.0,33.7854,33.8313,33.7854,33.8313,10100.0
2013-10-25 13:40:00,51.6,51.62,51.56,51.56,11300.0,33.8313,33.8444,33.8051,33.8051,11300.0
2013-10-25 13:45:00,51.56,51.59,51.54,51.57,15400.0,33.8051,33.8247,33.7919,33.8116,15400.0
2013-10-25 13:50:00,51.56,51.59,51.54,51.57,17600.0,33.8051,33.8247,33.7919,33.8116,17600.0
2013-10-25 13:55:00,51.56,51.61,51.55,51.56,12700.0,33.8051,33.8378,33.7985,33.8051,12700.0
2013-10-25 14:00:00,51.55,51.64,51.54,51.61,13400.0,33.7985,33.8575,33.7919,33.8378,13400.0
2013-10-25 14:05:00,51.59,51.67,51.58,51.65,18200.0,33.8247,33.8772,33.8182,33.8641,18200.0
2013-10-25 14:10:00,51.67,51.67,51.62,51.66,10200.0,33.8772,33.8772,33.8444,33.8706,10200.0
2013-10-25 14:15:00,51.66,51.74,51.66,51.74,18200.0,33.8706,33.9231,33.8706,33.9231,18200.0
2013-10-25 14:20:00,51.73,51.74,51.68,51.72,15900.0,33.9165,33.9231,33.8837,33.91,15900.0
2013-10-25 14:25:00,51.71,51.77,51.7,51.77,11900.0,33.9034,33.9427,33.8969,33.9427,11900.0
2013-10-25 14:30:00,51.76,51.79,51.74,51.75,23000.0,33.9362,33.9559,33.9231,33.9296,23000.0
2013-10-25 14:35:00,51.76,51.8,51.75,51.79,18600.0,33.9362,33.9624,33.9296,33.9559,18600.0
2013-10-25 14:40:00,51.78,51.83,51.76,51.81,41800.0,33.9493,33.9821,33.9362,33.969,41800.0
2013-10-25 14:45:00,51.81,51.81,51.75,51.76,13300.0,33.969,33.969,33.9296,33.9362,13300.0
2013-10-25 14:50:00,51.76,51.8,51.73,51.8,17500.0,33.9362,33.9624,33.9165,33.9624,17500.0
2013-10-25 14:55:00,51.78,51.8,51.77,51.79,11300.0,33.9493,33.9624,33.9427,33.9559,11300.0
2013-10-25 15:00:00,51.79,51.84,51.75,51.76,48700.0,33.9559,33.9886,33.9296,33.9362,48700.0
2013-10-25 15:05:00,51.74,51.76,51.65,51.66,30400.0,33.9231,33.9362,33.8641,33.8706,30400.0
2013-10-25 15:10:00,51.66,51.71,51.66,51.7,24700.0,33.8706,33.9034,33.8706,33.8969,24700.0
2013-10-25 15:15:00,51.7,51.7,51.66,51.68,19600.0,33.8969,33.8969,33.8706,33.8837,19600.0
2013-10-25 15:20:00,51.68,51.7,51.66,51.7,21800.0,33.8837,33.8969,33.8706,33.8969,21800.0
2013-10-25 15:25:00,51.7,51.74,51.69,51.74,26700.0,33.8969,33.9231,33.8903,33.9231,26700.0
2013-10-25 15:30:00,51.74,51.77,51.74,51.75,32200.0,33.9231,33.9427,33.9231,33.9296,32200.0
2013-10-25 15:35:00,51.74,51.75,51.68,51.71,38600.0,33.9231,33.9296,33.8837,33.9034,38600.0
2013-10-25 15:40:00,51.7,51.78,51.7,51.78,47500.0,33.8969,33.9493,33.8969,33.9493,47500.0
2013-10-25 15:45:00,51.78,51.84,51.78,51.84,54800.0,33.9493,33.9886,33.9493,33.9886,54800.0
2013-10-25 15:50:00,51.84,51.88,51.8,51.85,146800.0,33.9886,34.0149,33.9624,33.9952,146800.0
2013-10-25 15:55:00,51.85,51.91,51.84,51.88,149400.0,33.9952,34.0345,33.9886,34.0149,149400.0
2013-10-28 09:30:00,51.79,51.98,51.56,51.61,38200.0,33.9559,34.0804,33.8051,33.8378,38200.0
2013-10-28 09:35:00,51.59,51.61,51.51,51.53,15700.0,33.8247,33.8378,33.7723,33.7854,15700.0
2013-10-28 09:40:00,51.52,51.65,51.51,51.63,16900.0,33.7788,33.8641,33.7723,33.851,16900.0
2013-10-28 09:45:00,51.6,51.8,51.6,51.75,9900.0,33.8313,33.9624,33.8313,33.9296,9900.0
2013-10-28 09:50:00,51.7,51.7,51.5,51.53,6800.0,33.8969,33.8969,33.7657,33.7854,6800.0
2013-10-28 09:55:00,51.55,51.63,51.46,51.46,7700.0,33.7985,33.851,33.7395,33.7395,7700.0
2013-10-28 10:00:00,51.45,51.52,51.42,51.48,10200.0,33.7329,33.7788,33.7133,33.7526,10200.0
2013-10-28 10:05:00,51.49,51.53,51.42,51.51,14400.0,33.7592,33.7854,33.7133,33.7723,14400.0
2013-10-28 10:10:00,51.51,51.57,51.5,51.53,7400.0,33.7723,33.8116,33.7657,33.7854,7400.0
2013-10-28 10:15:00,51.53,51.6,51.52,51.55,12400.0,33.7854,33.8313,33.7788,33.7985,12400.0
2013-10-28 10:20:00,51.57,51.57,51.51,51.52,8500.0,33.8116,33.8116,33.7723,33.7788,8500.0
2013-10-28 10:25:00,51.51,51.54,51.47,51.5,19200.0,33.7723,33.7919,33.7461,33.7657,19200.0
2013-10-28 10:30:00,51.5,51.5,51.43,51.45,10800.0,33.7657,33.7657,33.7198,33.7329,10800.0
2013-10-28 10:35:00,51.45,51.51,51.43,51.51,6100.0,33.7329,33.7723,33.7198,33.7723,6100.0
2013-10-28 10:40:00,51.51,51.51,51.42,51.45,28100.0,33.7723,33.7723,33.7133,33.7329,28100.0
2013-10-28 10:45:00,51.45,51.48,51.31,51.37,63600.0,33.7329,33.7526,33.6412,33.6805,63600.0
2013-10-28 10:50:00,51.39,51.41,51.26,51.27,18300.0,33.6936,33.7067,33.6084,33.6149,18300.0
2013-10-28 10:55:00,51.25,51.25,51.12,51.17,20400.0,33.6018,33.6018,33.5166,33.5494,20400.0
2013-10-28 11:00:00,51.17,51.32,51.17,51.32,18400.0,33.5494,33.6477,33.5494,33.6477,18400.0
2013-10-28 11:05:00,51.32,51.33,51.2,51.24,23800.0,33.6477,33.6543,33.569,33.5953,23800.0
2013-10-28 11:10:00,51.25,51.32,51.25,51.31,5000.0,33.6018,33.6477,33.6018,33.6412,5000.0
2013-10-28 11:15:00,51.29,51.29,51.2,51.21,11200.0,33.628,33.628,33.569,33.5756,11200.0
2013-10-28 11:20:00,51.21,51.22,51.14,51.15,51500.0,33.5756,33.5821,33.5297,33.5362,51500.0
2013-10-28 11:25:00,51.16,51.26,51.16,51.2,17700.0,33.5428,33.6084,33.5428,33.569,17700.0
2013-10-28 11:30:00,51.23,51.23,51.19,51.19,7300.0,33.5887,33.5887,33.5625,33.5625,7300.0
2013-10-28 11:35:00,51.19,51.22,51.16,51.22,6100.0,33.5625,33.5821,33.5428,33.5821,6100.0
2013-10-28 11:40:00,51.21,51.22,51.13,51.13,9000.0,33.5756,33.5821,33.5231,33.5231,9000.0
2013-10-28 11:45:00,51.15,51.22,51.13,51.21,13500.0,33.5362,33.5821,33.5231,33.5756,13500.0
2013-10-28 11:50:00,51.22,51.27,51.2,51.27,7700.0,33.5821,33.6149,33.569,33.6149,7700.0
2013-10-28 11:55:00,51.28,51.3,51.24,51.26,6000.0,33.6215,33.6346,33.5953,33.6084,6000.0
2013-10-28 12:00:00,51.26,51.27,51.2,51.2,6400.0,33.6084,33.6149,33.569,33.569,6400.0
2013-10-28 12:05:00,51.21,51.27,51.21,51.27,8200.0,33.5756,33.6149,33.5756,33.6149,8200.0
2013-10-28 12:10:00,51.27,51.31,51.26,51.3,6600.0,33.6149,33.6412,33.6084,33.6346,6600.0
2013-10-28 12:15:00,51.28,51.31,51.27,51.29,5300.0,33.6215,33.6412,33.6149,33.628,5300.0
2013-10-28 12:20:00,51.29,51.29,51.25,51.25,19900.0,33.628,33.628,33.6018,33.6018,19900.0
2013-10-28 12:25:00,51.25,51.26,51.21,51.25,16400.0,33.6018,33.6084,33.5756,33.6018,16400.0
2013-10-28 12:30:00,51.24,51.25,51.19,51.2,5700.0,33.5953,33.6018,33.5625,33.569,5700.0
2013-10-28 12:35:00,51.21,51.21,51.14,51.15,21500.0,33.5756,33.5756,33.5297,33.5362,21500.0
2013-10-28 12:40:00,51.15,51.17,51.14,51.15,14000.0,33.5362,33.5494,33.5297,33.5362,14000.0
2013-10-28 12:45:00,51.16,51.18,51.15,51.16,24600.0,33.5428,33.5559,33.5362,33.5428,24600.0
2013-10-28 12:50:00,51.17,51.21,51.16,51.2,17400.0,33.5494,33.5756,33.5428,33.569,17400.0
2013-10-28 12:55:00,51.2,51.21,51.2,51.2,7700.0,33.569,33.5756,33.569,33.569,7700.0
2013-10-28 13:00:00,51.2,51.22,51.18,51.2,10100.0,33.569,33.5821,33.5559,33.569,10100.0
2013-10-28 13:05:00,51.2,51.2,51.18,51.2,6400.0,33.569,33.569,33.5559,33.569,6400.0
2013-10-28 13:10:00,51.2,51.22,51.2,51.2,16300.0,33.569,33.5821,33.569,33.569,16300.0
2013-10-28 13:15:00,51.19,51.23,51.19,51.22,86200.0,33.5625,33.5887,33.5625,33.5821,86200.0
2013-10-28 13:20:00,51.2,51.21,51.16,51.17,25700.0,33.569,33.5756,33.5428,33.5494,25700.0
2013-10-28 13:25:00,51.16,51.21,51.16,51.2,7100.0,33.5428,33.5756,33.5428,33.569,7100.0
2013-10-28 13:30:00,51.2,51.2,51.18,51.19,5900.0,33.569,33.569,33.5559,33.5625,5900.0
2013-10-28 13:35:00,51.18,51.19,51.16,51.16,10700.0,33.5559,33.5625,33.5428,33.5428,10700.0
2013-10-28 13:40:00,51.17,51.22,51.17,51.19,29600.0,33.5494,33.5821,33.5494,33.5625,29600.0
2013-10-28 13:45:00,51.2,51.2,51.18,51.18,5100.0,33.569,33.569,33.5559,33.5559,5100.0
2013-10-28 13:50:00,51.18,51.18,51.15,51.17,8400.0,33.5559,33.5559,33.5362,33.5494,8400.0
2013-10-28 13:55:00,51.17,51.2,51.14,51.19,8600.0,33.5494,33.569,33.5297,33.5625,8600.0
2013-10-28 14:00:00,51.18,51.22,51.17,51.22,8600.0,33.5559,33.5821,33.5494,33.5821,8600.0
2013-10-28 14:05:00,51.21,51.22,51.19,51.2,8000.0,33.5756,33.5821,33.5625,33.569,8000.0
2013-10-28 14:10:00,51.2,51.22,51.19,51.22,10600.0,33.569,33.5821,33.5625,33.5821,10600.0
2013-10-28 14:15:00,51.23,51.26,51.23,51.26,7800.0,33.5887,33.6084,33.5887,33.6084,7800.0
2013-10-28 14:20:00,51.25,51.35,51.25,51.35,20200.0,33.6018,33.6674,33.6018,33.6674,20200.0
2013-10-28 14:25:00,51.35,51.38,51.34,51.35,20800.0,33.6674,33.687,33.6608,33.6674,20800.0
2013-10-28 14:30:00,51.35,51.43,51.35,51.41,14400.0,33.6674,33.7198,33.6674,33.7067,14400.0
2013-10-28 14:35:00,51.41,51.42,51.35,51.37,8600.0,33.7067,33.7133,33.6674,33.6805,8600.0
2013-10-28 14:40:00,51.38,51.39,51.35,51.35,6400.0,33.687,33.6936,33.6674,33.6674,6400.0
2013-10-28 14:45:00,51.35,51.36,51.35,51.35,8600.0,33.6674,33.6739,33.6674,33.6674,8600.0
2013-10-28 14:50:00,51.36,51.4,51.35,51.35,12800.0,33.6739,33.7002,33.6674,33.6674,12800.0
2013-10-28 14:55:00,51.35,51.36,51.31,51.31,39300.0,33.6674,33.6739,33.6412,33.6412,39300.0
2013-10-28 15:00:00,51.32,51.32,51.29,51.32,18900.0,33.6477,33.6477,33.628,33.6477,18900.0
2013-10-28 15:05:00,51.32,51.34,51.3,51.32,17100.0,33.6477,33.6608,33.6346,33.6477,17100.0
2013-10-28 15:10:00,51.33,51.36,51.32,51.35,11700.0,33.6543,33.6739,33.6477,33.6674,11700.0
2013-10-28 15:15:00,51.35,51.4,51.35,51.4,11800.0,33.6674,33.7002,33.6674,33.7002,11800.0
2013-10-28 15:20:00,51.4,51.44,51.37,51.44,14200.0,33.7002,33.7264,33.6805,33.7264,14200.0
2013-10-28 15:25:00,51.43,51.47,51.43,51.45,24100.0,33.7198,33.7461,33.7198,33.7329,24100.0
2013-10-28 15:30:00,51.46,51.47,51.43,51.46,33900.0,33.7395,33.7461,33.7198,33.7395,33900.0
2013-10-28 15:35:00,51.45,51.5,51.44,51.49,55100.0,33.7329,33.7657,33.7264,33.7592,55100.0
2013-10-28 15:40:00,51.49,51.53,51.48,51.49,41000.0,33.7592,33.7854,33.7526,33.7592,41000.0
2013-10-28 15:45:00,51.49,51.5,51.34,51.37,53700.0,33.7592,33.7657,33.6608,33.6805,53700.0
2013-10-28 15:50:00,51.38,51.45,51.35,51.44,78700.0,33.687,33.7329,33.6674,33.7264,78700.0
2013-10-28 15:55:00,51.43,51.5,51.42,51.5,127100.0,33.7198,33.7657,33.7133,33.7657,127100.0
2013-10-29 09:30:00,51.52,51.69,51.23,51.69,16600.0,33.7788,33.8903,33.5887,33.8903,16600.0
2013-10-29 09:35:00,51.7,51.79,51.65,51.7,20800.0,33.8969,33.9559,33.8641,33.8969,20800.0
2013-10-29 09:40:00,51.67,51.75,51.67,51.7,6000.0,33.8772,33.9296,33.8772,33.8969,6000.0
2013-10-29 09:45:00,51.69,51.89,51.68,51.89,27400.0,33.8903,34.0214,33.8837,34.0214,27400.0
2013-10-29 09:50:00,51.89,51.9,51.69,51.71,12700.0,34.0214,34.028,33.8903,33.9034,12700.0
2013-10-29 09:55:00,51.71,51.8,51.7,51.77,8000.0,33.9034,33.9624,33.8969,33.9427,8000.0
2013-10-29 10:00:00,51.79,51.86,51.7,51.78,37600.0,33.9559,34.0018,33.8969,33.9493,37600.0
2013-10-29 10:05:00,51.8,51.82,51.73,51.77,18500.0,33.9624,33.9755,33.9165,33.9427,18500.0
2013-10-29 10:10:00,51.75,51.76,51.68,51.68,7600.0,33.9296,33.9362,33.8837,33.8837,7600.0
2013-10-29 10:15:00,51.67,51.71,51.63,51.65,9400.0,33.8772,33.9034,33.851,33.8641,9400.0
2013-10-29 10:20:00,51.67,51.71,51.59,51.59,8000.0,33.8772,33.9034,33.8247,33.8247,8000.0
2013-10-29 10:25:00,51.59,51.69,51.59,51.69,5700.0,33.8247,33.8903,33.8247,33.8903,5700.0
2013-10-29 10:30:00,51.71,51.74,51.62,51.62,7500.0,33.9034,33.9231,33.8444,33.8444,7500.0
2013-10-29 10:35:00,51.62,51.66,51.61,51.64,7200.0,33.8444,33.8706,33.8378,33.8575,7200.0
2013-10-29 10:40:00,51.64,51.64,51.55,51.58,8400.0,33.8575,33.8575,33.7985,33.8182,8400.0
2013-10-29 10:45:00,51.59,51.59,51.53,51.53,7500.0,33.8247,33.8247,33.7854,33.7854,7500.0
2013-10-29 10:50:00,51.53,51.53,51.49,51.49,4800.0,33.7854,33.7854,33.7592,33.7592,4800.0
2013-10-29 10:55:00,51.49,51.54,51.47,51.5,7800.0,33.7592,33.7919,33.7461,33.7657,7800.0
2013-10-29 11:00:00,51.52,51.63,51.52,51.63,6400.0,33.7788,33.851,33.7788,33.851,6400.0
2013-10-29 11:05:00,51.63,51.67,51.61,51.67,5800.0,33.851,33.8772,33.8378,33.8772,5800.0
2013-10-29 11:10:00,51.67,51.72,51.67,51.71,5800.0,33.8772,33.91,33.8772,33.9034,5800.0
2013-10-29 11:15:00,51.71,51.72,51.7,51.7,5100.0,33.9034,33.91,33.8969,33.8969,5100.0
2013-10-29 11:20:00,51.71,51.72,51.67,51.71,5700.0,33.9034,33.91,33.8772,33.9034,5700.0
2013-10-29 11:25:00,51.73,51.73,51.69,51.69,7200.0,33.9165,33.9165,33.8903,33.8903,7200.0
2013-10-29 11:30:00,51.69,51.7,51.62,51.63,7300.0,33.8903,33.8969,33.8444,33.851,7300.0
2013-10-29 11:35:00,51.62,51.65,51.59,51.62,13300.0,33.8444,33.8641,33.8247,33.8444,13300.0
2013-10-29 11:40:00,51.63,51.68,51.63,51.63,6700.0,33.851,33.8837,33.851,33.851,6700.0
2013-10-29 11:45:00,51.63,51.66,51.62,51.64,4200.0,33.851,33.8706,33.8444,33.8575,4200.0
2013-10-29 11:50:00,51.64,51.7,51.64,51.67,4800.0,33.8575,33.8969,33.8575,33.8772,4800.0
2013-10-29 11:55:00,51.67,51.7,51.64,51.64,7500.0,33.8772,33.8969,33.8575,33.8575,7500.0
2013-10-29 12:00:00,51.65,51.65,51.62,51.64,5800.0,33.8641,33.8641,33.8444,33.8575,5800.0
2013-10-29 12:05:00,51.64,51.65,51.63,51.64,5900.0,33.8575,33.8641,33.851,33.8575,5900.0
2013-10-29 12:10:00,51.64,51.65,51.63,51.64,11400.0,33.8575,33.8641,33.851,33.8575,11400.0
2013-10-29 12:15:00,51.64,51.65,51.62,51.64,4800.0,33.8575,33.8641,33.8444,33.8575,4800.0
2013-10-29 12:20:00,51.65,51.66,51.63,51.64,37400.0,33.8641,33.8706,33.851,33.8575,37400.0
2013-10-29 12:25:00,51.65,51.66,51.63,51.65,44200.0,33.8641,33.8706,33.851,33.8641,44200.0
2013-10-29 12:30:00,51.65,51.7,51.65,51.69,7700.0,33.8641,33.8969,33.8641,33.8903,7700.0
2013-10-29 12:35:00,51.7,51.72,51.7,51.72,3300.0,33.8969,33.91,33.8969,33.91,3300.0
2013-10-29 12:40:00,51.73,51.74,51.7,51.7,3200.0,33.9165,33.9231,33.8969,33.8969,3200.0
2013-10-29 12:45:00,51.7,51.72,51.69,51.7,4500.0,33.8969,33.91,33.8903,33.8969,4500.0
2013-10-29 12:50:00,51.7,51.73,51.67,51.69,31400.0,33.8969,33.9165,33.8772,33.8903,31400.0
2013-10-29 12:55:00,51.69,51.69,51.64,51.65,6200.0,33.8903,33.8903,33.8575,33.8641,6200.0
2013-10-29 13:00:00,51.66,51.68,51.65,51.65,3900.0,33.8706,33.8837,33.8641,33.8641,3900.0
2013-10-29 13:05:00,51.64,51.68,51.64,51.66,4300.0,33.8575,33.8837,33.8575,33.8706,4300.0
2013-10-29 13:10:00,51.66,51.66,51.63,51.64,4300.0,33.8706,33.8706,33.851,33.8575,4300.0
2013-10-29 13:15:00,51.64,51.66,51.63,51.65,11600.0,33.8575,33.8706,33.851,33.8641,11600.0
2013-10-29 13:20:00,51.65,51.65,51.62,51.62,14600.0,33.8641,33.8641,33.8444,33.8444,14600.0
2013-10-29 13:25:00,51.63,51.66,51.61,51.66,18800.0,33.851,33.8706,33.8378,33.8706,18800.0
2013-10-29 13:30:00,51.66,51.68,51.65,51.67,10300.0,33.8706,33.8837,33.8641,33.8772,10300.0
2013-10-29 13:35:00,51.67,51.7,51.65,51.65,2900.0,33.8772,33.8969,33.8641,33.8641,2900.0
2013-10-29 13:40:00,51.65,51.67,51.64,51.66,8000.0,33.8641,33.8772,33.8575,33.8706,8000.0
2013-10-29 13:45:00,51.66,51.67,51.65,51.67,6100.0,33.8706,33.8772,33.8641,33.8772,6100.0
2013-10-29 13:50:00,51.66,51.68,51.65,51.66,8700.0,33.8706,33.8837,33.8641,33.8706,8700.0
2013-10-29 13:55:00,51.66,51.66,51.62,51.64,20800.0,33.8706,33.8706,33.8444,33.8575,20800.0
2013-10-29 14:00:00,51.63,51.64,51.62,51.64,16700.0,33.851,33.8575,33.8444,33.8575,16700.0
2013-10-29 14:05:00,51.64,51.65,51.57,51.58,11500.0,33.8575,33.8641,33.8116,33.8182,11500.0
2013-10-29 14:10:00,51.58,51.59,51.57,51.58,8500.0,33.8182,33.8247,33.8116,33.8182,8500.0
2013-10-29 14:15:00,51.58,51.58,51.54,51.56,6700.0,33.8182,33.8182,33.7919,33.8051,6700.0
2013-10-29 14:20:00,51.56,51.58,51.55,51.57,4700.0,33.8051,33.8182,33.7985,33.8116,4700.0
2013-10-29 14:25:00,51.58,51.61,51.58,51.61,7000.0,33.8182,33.8378,33.8182,33.8378,7000.0
2013-10-29 14:30:00,51.61,51.61,51.58,51.59,9500.0,33.8378,33.8378,33.8182,33.8247,9500.0
2013-10-29 14:35:00,51.59,51.6,51.58,51.6,6200.0,33.8247,33.8313,33.8182,33.8313,6200.0
2013-10-29 14:40:00,51.6,51.6,51.58,51.58,5300.0,33.8313,33.8313,33.8182,33.8182,5300.0
2013-10-29 14:45:00,51.59,51.62,51.59,51.61,14400.0,33.8247,33.8444,33.8247,33.8378,14400.0
2013-10-29 14:50:00,51.61,51.64,51.6,51.64,10300.0,33.8378,33.8575,33.8313,33.8575,10300.0
2013-10-29 14:55:00,51.64,51.64,51.6,51.6,9400.0,33.8575,33.8575,33.8313,33.8313,9400.0
2013-10-29 15:00:00,51.61,51.63,51.6,51.63,10900.0,33.8378,33.851,33.8313,33.851,10900.0
2013-10-29 15:05:00,51.64,51.68,51.64,51.67,13500.0,33.8575,33.8837,33.8575,33.8772,13500.0
2013-10-29 15:10:00,51.66,51.69,51.66,51.68,8400.0,33.8706,33.8903,33.8706,33.8837,8400.0
2013-10-29 15:15:00,51.67,51.7,51.67,51.7,8800.0,33.8772,33.8969,33.8772,33.8969,8800.0
2013-10-29 15:20:00,51.69,51.72,51.67,51.68,23300.0,33.8903,33.91,33.8772,33.8837,23300.0
2013-10-29 15:25:00,51.69,51.72,51.68,51.7,12600.0,33.8903,33.91,33.8837,33.8969,12600.0
2013-10-29 15:30:00,51.71,51.72,51.67,51.68,18600.0,33.9034,33.91,33.8772,33.8837,18600.0
2013-10-29 15:35:00,51.68,51.71,51.67,51.68,33700.0,33.8837,33.9034,33.8772,33.8837,33700.0
2013-10-29 15:40:00,51.68,51.7,51.66,51.68,26200.0,33.8837,33.8969,33.8706,33.8837,26200.0
2013-10-29 15:45:00,51.68,51.71,51.68,51.69,24500.0,33.8837,33.9034,33.8837,33.8903,24500.0
2013-10-29 15:50:00,51.69,51.75,51.69,51.73,40600.0,33.8903,33.9296,33.8903,33.9165,40600.0
2013-10-29 15:55:00,51.73,51.74,51.67,51.7,176200.0,33.9165,33.9231,33.8772,33.8969,176200.0
2013-10-30 09:30:00,51.76,51.82,51.69,51.79,15200.0,33.9362,33.9755,33.8903,33.9559,15200.0
2013-10-30 09:35:00,51.8,51.8,51.7,51.73,10500.0,33.9624,33.9624,33.8969,33.9165,10500.0
2013-10-30 09:40:00,51.72,51.72,51.52,51.58,10400.0,33.91,33.91,33.7788,33.8182,10400.0
2013-10-30 09:45:00,51.57,51.61,51.5,51.53,11800.0,33.8116,33.8378,33.7657,33.7854,11800.0
2013-10-30 09:50:00,51.55,51.61,51.54,51.55,19100.0,33.7985,33.8378,33.7919,33.7985,19100.0
2013-10-30 09:55:00,51.54,51.58,51.54,51.56,5100.0,33.7919,33.8182,33.7919,33.8051,5100.0
2013-10-30 10:00:00,51.58,51.58,51.54,51.54,10400.0,33.8182,33.8182,33.7919,33.7919,10400.0
2013-10-30 10:05:00,51.54,51.59,51.52,51.54,16700.0,33.7919,33.8247,33.7788,33.7919,16700.0
2013-10-30 10:10:00,51.54,51.6,51.54,51.6,5000.0,33.7919,33.8313,33.7919,33.8313,5000.0
2013-10-30 10:15:00,51.58,51.58,51.53,51.54,4800.0,33.8182,33.8182,33.7854,33.7919,4800.0
2013-10-30 10:20:00,51.55,51.59,51.55,51.59,5600.0,33.7985,33.8247,33.7985,33.8247,5600.0
2013-10-30 10:25:00,51.57,51.62,51.55,51.6,6900.0,33.8116,33.8444,33.7985,33.8313,6900.0
2013-10-30 10:30:00,51.6,51.62,51.59,51.59,7700.0,33.8313,33.8444,33.8247,33.8247,7700.0
2013-10-30 10:35:00,51.6,51.62,51.54,51.57,12900.0,33.8313,33.8444,33.7919,33.8116,12900.0
2013-10-30 10:40:00,51.6,51.61,51.59,51.61,7900.0,33.8313,33.8378,33.8247,33.8378,7900.0
2013-10-30 10:45:00,51.62,51.62,51.56,51.56,6500.0,33.8444,33.8444,33.8051,33.8051,6500.0
2013-10-30 10:50:00,51.58,51.6,51.57,51.59,3700.0,33.8182,33.8313,33.8116,33.8247,3700.0
2013-10-30 10:55:00,51.57,51.61,51.57,51.59,13200.0,33.8116,33.8378,33.8116,33.8247,13200.0
2013-10-30 11:00:00,51.59,51.61,51.57,51.58,14800.0,33.8247,33.8378,33.8116,33.8182,14800.0
2013-10-30 11:05:00,51.59,51.62,51.59,51.59,9200.0,33.8247,33.8444,33.8247,33.8247,9200.0
2013-10-30 11:10:00,51.6,51.6,51.57,51.58,6700.0,33.8313,33.8313,33.8116,33.8182,6700.0
2013-10-30 11:15:00,51.57,51.61,51.56,51.59,15100.0,33.8116,33.8378,33.8051,33.8247,15100.0
2013-10-30 11:20:00,51.58,51.61,51.56,51.58,12400.0,33.8182,33.8378,33.8051,33.8182,12400.0
2013-10-30 11:25:00,51.57,51.62,51.57,51.6,10100.0,33.8116,33.8444,33.8116,33.8313,10100.0
2013-10-30 11:30:00,51.6,51.6,51.57,51.58,22900.0,33.8313,33.8313,33.8116,33.8182,22900.0
2013-10-30 11:35:00,51.58,51.58,51.55,51.55,13400.0,33.8182,33.8182,33.7985,33.7985,13400.0
2013-10-30 11:40:00,51.55,51.56,51.55,51.55,20100.0,33.7985,33.8051,33.7985,33.7985,20100.0
2013-10-30 11:45:00,51.55,51.55,51.47,51.47,27000.0,33.7985,33.7985,33.7461,33.7461,27000.0
2013-10-30 11:50:00,51.45,51.46,51.43,51.43,9100.0,33.7329,33.7395,33.7198,33.7198,9100.0
2013-10-30 11:55:00,51.44,51.45,51.4,51.4,13800.0,33.7264,33.7329,33.7002,33.7002,13800.0
2013-10-30 12:00:00,51.4,51.41,51.37,51.41,5900.0,33.7002,33.7067,33.6805,33.7067,5900.0
2013-10-30 12:05:00,51.41,51.44,51.4,51.4,6700.0,33.7067,33.7264,33.7002,33.7002,6700.0
2013-10-30 12:10:00,51.4,51.4,51.36,51.37,5300.0,33.7002,33.7002,33.6739,33.6805,5300.0
2013-10-30 12:15:00,51.38,51.38,51.31,51.31,8500.0,33.687,33.687,33.6412,33.6412,8500.0
2013-10-30 12:20:00,51.33,51.33,51.27,51.28,12200.0,33.6543,33.6543,33.6149,33.6215,12200.0
2013-10-30 12:25:00,51.28,51.28,51.25,51.26,11000.0,33.6215,33.6215,33.6018,33.6084,11000.0
2013-10-30 12:30:00,51.26,51.3,51.26,51.27,12900.0,33.6084,33.6346,33.6084,33.6149,12900.0
2013-10-30 12:35:00,51.28,51.3,51.26,51.27,26200.0,33.6215,33.6346,33.6084,33.6149,26200.0
2013-10-30 12:40:00,51.27,51.29,51.22,51.29,8600.0,33.6149,33.628,33.5821,33.628,8600.0
2013-10-30 12:45:00,51.29,51.31,51.29,51.3,21900.0,33.628,33.6412,33.628,33.6346,21900.0
2013-10-30 12:50:00,51.29,51.3,51.28,51.29,9300.0,33.628,33.6346,33.6215,33.628,9300.0
2013-10-30 12:55:00,51.29,51.3,51.28,51.3,7900.0,33.628,33.6346,33.6215,33.6346,7900.0
2013-10-30 13:00:00,51.3,51.31,51.29,51.3,9200.0,33.6346,33.6412,33.628,33.6346,9200.0
2013-10-30 13:05:00,51.3,51.3,51.28,51.3,14200.0,33.6346,33.6346,33.6215,33.6346,14200.0
2013-10-30 13:10:00,51.31,51.34,51.29,51.34,14900.0,33.6412,33.6608,33.628,33.6608,14900.0
2013-10-30 13:15:00,51.34,51.39,51.33,51.39,4700.0,33.6608,33.6936,33.6543,33.6936,4700.0
2013-10-30 13:20:00,51.39,51.39,51.34,51.37,5100.0,33.6936,33.6936,33.6608,33.6805,5100.0
2013-10-30 13:25:00,51.36,51.36,51.3,51.3,18400.0,33.6739,33.6739,33.6346,33.6346,18400.0
2013-10-30 13:30:00,51.3,51.3,51.28,51.28,9300.0,33.6346,33.6346,33.6215,33.6215,9300.0
2013-10-30 13:35:00,51.28,51.3,51.28,51.3,14000.0,33.6215,33.6346,33.6215,33.6346,14000.0
2013-10-30 13:40:00,51.3,51.31,51.28,51.28,11500.0,33.6346,33.6412,33.6215,33.6215,11500.0
2013-10-30 13:45:00,51.27,51.27,51.23,51.23,6200.0,33.6149,33.6149,33.5887,33.5887,6200.0
2013-10-30 13:50:00,51.23,51.24,51.22,51.23,8800.0,33.5887,33.5953,33.5821,33.5887,8800.0
2013-10-30 13:55:00,51.22,51.23,51.17,51.19,14500.0,33.5821,33.5887,33.5494,33.5625,14500.0
2013-10-30 14:00:00,51.2,51.4,51.12,51.27,53100.0,33.569,33.7002,33.5166,33.6149,53100.0
2013-10-30 14:05:00,51.3,51.39,51.22,51.23,27400.0,33.6346,33.6936,33.5821,33.5887,27400.0
2013-10-30 14:10:00,51.24,51.34,51.21,51.23,16400.0,33.5953,33.6608,33.5756,33.5887,16400.0
2013-10-30 14:15:00,51.22,51.22,50.88,50.96,24100.0,33.5821,33.5821,33.3592,33.4117,24100.0
2013-10-30 14:20:00,50.94,51.03,50.86,50.96,19900.0,33.3986,33.4576,33.3461,33.4117,19900.0
2013-10-30 14:25:00,50.95,50.99,50.89,50.98,12800.0,33.4051,33.4313,33.3658,33.4248,12800.0
2013-10-30 14:30:00,50.98,51.13,50.98,51.12,33000.0,33.4248,33.5231,33.4248,33.5166,33000.0
2013-10-30 14:35:00,51.13,51.15,50.97,50.98,15000.0,33.5231,33.5362,33.4182,33.4248,15000.0
2013-10-30 14:40:00,50.99,51.1,50.95,50.95,14500.0,33.4313,33.5035,33.4051,33.4051,14500.0
2013-10-30 14:45:00,50.96,51.1,50.96,51.1,12500.0,33.4117,33.5035,33.4117,33.5035,12500.0
2013-10-30 14:50:00,51.09,51.09,50.94,51.01,38200.0,33.4969,33.4969,33.3986,33.4445,38200.0
2013-10-30 14:55:00,51.01,51.12,51.0,51.09,28000.0,33.4445,33.5166,33.4379,33.4969,28000.0
2013-10-30 15:00:00,51.07,51.15,51.07,51.14,10900.0,33.4838,33.5362,33.4838,33.5297,10900.0
2013-10-30 15:05:00,51.14,51.23,51.13,51.14,16300.0,33.5297,33.5887,33.5231,33.5297,16300.0
2013-10-30 15:10:00,51.14,51.15,51.08,51.09,21900.0,33.5297,33.5362,33.4904,33.4969,21900.0
2013-10-30 15:15:00,51.09,51.11,51.06,51.08,21300.0,33.4969,33.51,33.4772,33.4904,21300.0
2013-10-30 15:20:00,51.09,51.12,51.07,51.1,57300.0,33.4969,33.5166,33.4838,33.5035,57300.0
2013-10-30 15:25:00,51.09,51.13,51.08,51.12,28200.0,33.4969,33.5231,33.4904,33.5166,28200.0
2013-10-30 15:30:00,51.12,51.2,51.12,51.17,24000.0,33.5166,33.569,33.5166,33.5494,24000.0
2013-10-30 15:35:00,51.17,51.23,51.15,51.22,25100.0,33.5494,33.5887,33.5362,33.5821,25100.0
2013-10-30 15:40:00,51.23,51.27,51.22,51.25,28600.0,33.5887,33.6149,33.5821,33.6018,28600.0
2013-10-30 15:45:00,51.25,51.26,51.19,51.21,40100.0,33.6018,33.6084,33.5625,33.5756,40100.0
2013-10-30 15:50:00,51.21,51.22,51.16,51.17,30100.0,33.5756,33.5821,33.5428,33.5494,30100.0
2013-10-30 15:55:00,51.17,51.21,51.14,51.16,65400.0,33.5494,33.5756,33.5297,33.5428,65400.0
2013-10-31 09:30:00,51.15,51.17,50.91,50.94,16500.0,33.5362,33.5494,33.3789,33.3986,16500.0
2013-10-31 09:35:00,50.92,51.24,50.92,51.23,17900.0,33.3854,33.5953,33.3854,33.5887,17900.0
2013-10-31 09:40:00,51.28,51.33,51.19,51.25,11900.0,33.6215,33.6543,33.5625,33.6018,11900.0
2013-10-31 09:45:00,51.27,51.33,51.1,51.1,15900.0,33.6149,33.6543,33.5035,33.5035,15900.0
2013-10-31 09:50:00,51.11,51.15,51.01,51.01,8200.0,33.51,33.5362,33.4445,33.4445,8200.0
2013-10-31 09:55:00,50.99,51.02,50.92,50.92,15500.0,33.4313,33.451,33.3854,33.3854,15500.0
2013-10-31 10:00:00,50.92,50.92,50.79,50.83,20400.0,33.3854,33.3854,33.3002,33.3264,20400.0
2013-10-31 10:05:00,50.83,50.85,50.75,50.77,11900.0,33.3264,33.3396,33.274,33.2871,11900.0
2013-10-31 10:10:00,50.8,50.87,50.77,50.86,11400.0,33.3068,33.3527,33.2871,33.3461,11400.0
2013-10-31 10:15:00,50.86,50.87,50.8,50.8,8300.0,33.3461,33.3527,33.3068,33.3068,8300.0
2013-10-31 10:20:00,50.81,50.83,50.8,50.81,18600.0,33.3133,33.3264,33.3068,33.3133,18600.0
2013-10-31 10:25:00,50.83,50.83,50.68,50.68,46700.0,33.3264,33.3264,33.2281,33.2281,46700.0
2013-10-31 10:30:00,50.67,50.7,50.6,50.6,43000.0,33.2215,33.2412,33.1756,33.1756,43000.0
2013-10-31 10:35:00,50.6,50.6,50.45,50.5,33100.0,33.1756,33.1756,33.0773,33.1101,33100.0
2013-10-31 10:40:00,50.51,50.54,50.47,50.5,35500.0,33.1166,33.1363,33.0904,33.1101,35500.0
2013-10-31 10:45:00,50.52,50.57,50.52,50.55,23400.0,33.1232,33.156,33.1232,33.1429,23400.0
2013-10-31 10:50:00,50.57,50.59,50.54,50.56,25100.0,33.156,33.1691,33.1363,33.1494,25100.0
2013-10-31 10:55:00,50.55,50.58,50.5,50.53,21900.0,33.1429,33.1625,33.1101,33.1297,21900.0
2013-10-31 11:00:00,50.54,50.57,50.5,50.57,35500.0,33.1363,33.156,33.1101,33.156,35500.0
2013-10-31 11:05:00,50.58,50.64,50.55,50.6,16600.0,33.1625,33.2019,33.1429,33.1756,16600.0
2013-10-31 11:10:00,50.61,50.68,50.61,50.66,3700.0,33.1822,33.2281,33.1822,33.215,3700.0
2013-10-31 11:15:00,50.65,50.75,50.65,50.73,12900.0,33.2084,33.274,33.2084,33.2609,12900.0
2013-10-31 11:20:00,50.74,50.79,50.74,50.79,5800.0,33.2674,33.3002,33.2674,33.3002,5800.0
2013-10-31 11:25:00,50.79,50.83,50.73,50.78,9300.0,33.3002,33.3264,33.2609,33.2937,9300.0
2013-10-31 11:30:00,50.81,50.9,50.81,50.9,14400.0,33.3133,33.3723,33.3133,33.3723,14400.0
2013-10-31 11:35:00,50.91,50.97,50.91,50.97,6700.0,33.3789,33.4182,33.3789,33.4182,6700.0
2013-10-31 11:40:00,50.96,50.98,50.92,50.94,9800.0,33.4117,33.4248,33.3854,33.3986,9800.0
2013-10-31 11:45:00,50.95,50.95,50.91,50.95,6200.0,33.4051,33.4051,33.3789,33.4051,6200.0
2013-10-31 11:50:00,50.94,51.01,50.94,50.99,9000.0,33.3986,33.4445,33.3986,33.4313,9000.0
2013-10-31 11:55:00,50.99,50.99,50.9,50.92,8100.0,33.4313,33.4313,33.3723,33.3854,8100.0
2013-10-31 12:00:00,50.92,50.94,50.91,50.91,7000.0,33.3854,33.3986,33.3789,33.3789,7000.0
2013-10-31 12:05:00,50.91,50.94,50.91,50.94,15900.0,33.3789,33.3986,33.3789,33.3986,15900.0
2013-10-31 12:10:00,50.94,50.94,50.92,50.92,8200.0,33.3986,33.3986,33.3854,33.3854,8200.0
2013-10-31 12:15:00,50.91,50.91,50.87,50.88,11300.0,33.3789,33.3789,33.3527,33.3592,11300.0
2013-10-31 12:20:00,50.88,50.9,50.84,50.84,14700.0,33.3592,33.3723,33.333,33.333,14700.0
2013-10-31 12:25:00,50.84,50.88,50.79,50.81,16400.0,33.333,33.3592,33.3002,33.3133,16400.0
2013-10-31 12:30:00,50.8,50.87,50.79,50.84,15100.0,33.3068,33.3527,33.3002,33.333,15100.0
2013-10-31 12:35:00,50.84,50.88,50.83,50.87,7300.0,33.333,33.3592,33.3264,33.3527,7300.0
2013-10-31 12:40:00,50.87,50.89,50.87,50.89,17700.0,33.3527,33.3658,33.3527,33.3658,17700.0
2013-10-31 12:45:00,50.89,50.89,50.83,50.84,12100.0,33.3658,33.3658,33.3264,33.333,12100.0
2013-10-31 12:50:00,50.84,50.86,50.83,50.86,10800.0,33.333,33.3461,33.3264,33.3461,10800.0
2013-10-31 12:55:00,50.86,50.88,50.85,50.85,9600.0,33.3461,33.3592,33.3396,33.3396,9600.0
2013-10-31 13:00:00,50.86,50.88,50.86,50.88,9600.0,33.3461,33.3592,33.3461,33.3592,9600.0
2013-10-31 13:05:00,50.88,50.88,50.81,50.82,16800.0,33.3592,33.3592,33.3133,33.3199,16800.0
2013-10-31 13:10:00,50.83,50.88,50.83,50.87,5500.0,33.3264,33.3592,33.3264,33.3527,5500.0
2013-10-31 13:15:00,50.88,50.91,50.88,50.91,11300.0,33.3592,33.3789,33.3592,33.3789,11300.0
2013-10-31 13:20:00,50.91,50.94,50.9,50.94,9300.0,33.3789,33.3986,33.3723,33.3986,9300.0
2013-10-31 13:25:00,50.94,51.02,50.93,51.02,7200.0,33.3986,33.451,33.392,33.451,7200.0
2013-10-31 13:30:00,51.02,51.04,51.01,51.01,15100.0,33.451,33.4641,33.4445,33.4445,15100.0
2013-10-31 13:35:00,51.02,51.03,50.98,51.03,5900.0,33.451,33.4576,33.4248,33.4576,5900.0
2013-10-31 13:40:00,51.04,51.09,51.04,51.08,3600.0,33.4641,33.4969,33.4641,33.4904,3600.0
2013-10-31 13:45:00,51.08,51.12,51.07,51.1,9400.0,33.4904,33.5166,33.4838,33.5035,9400.0
2013-10-31 13:50:00,51.11,51.11,51.03,51.03,14100.0,33.51,33.51,33.4576,33.4576,14100.0
2013-10-31 13:55:00,51.03,51.1,51.03,51.09,10900.0,33.4576,33.5035,33.4576,33.4969,10900.0
2013-10-31 14:00:00,51.09,51.1,51.08,51.09,6200.0,33.4969,33.5035,33.4904,33.4969,6200.0
2013-10-31 14:05:00,51.08,51.14,51.08,51.14,9000.0,33.4904,33.5297,33.4904,33.5297,9000.0
2013-10-31 14:10:00,51.13,51.2,51.13,51.2,12800.0,33.5231,33.569,33.5231,33.569,12800.0
2013-10-31 14:15:00,51.2,51.27,51.19,51.2,25700.0,33.569,33.6149,33.5625,33.569,25700.0
2013-10-31 14:20:00,51.21,51.25,51.21,51.21,15000.0,33.5756,33.6018,33.5756,33.5756,15000.0
2013-10-31 14:25:00,51.21,51.3,51.19,51.27,11200.0,33.5756,33.6346,33.5625,33.6149,11200.0
2013-10-31 14:30:00,51.27,51.29,51.22,51.22,14000.0,33.6149,33.628,33.5821,33.5821,14000.0
2013-10-31 14:35:00,51.21,51.25,51.2,51.24,5000.0,33.5756,33.6018,33.569,33.5953,5000.0
2013-10-31 14:40:00,51.25,51.29,51.24,51.29,13400.0,33.6018,33.628,33.5953,33.628,13400.0
2013-10-31 14:45:00,51.3,51.31,51.26,51.28,13300.0,33.6346,33.6412,33.6084,33.6215,13300.0
2013-10-31 14:50:00,51.29,51.29,51.24,51.26,10000.0,33.628,33.628,33.5953,33.6084,10000.0
2013-10-31 14:55:00,51.25,51.26,51.18,51.18,16100.0,33.6018,33.6084,33.5559,33.5559,16100.0
2013-10-31 15:00:00,51.18,51.19,51.1,51.16,15300.0,33.5559,33.5625,33.5035,33.5428,15300.0
2013-10-31 15:05:00,51.16,51.16,51.09,51.13,13000.0,33.5428,33.5428,33.4969,33.5231,13000.0
2013-10-31 15:10:00,51.13,51.14,51.12,51.14,17400.0,33.5231,33.5297,33.5166,33.5297,17400.0
2013-10-31 15:15:00,51.14,51.14,51.09,51.09,20600.0,33.5297,33.5297,33.4969,33.4969,20600.0
2013-10-31 15:20:00,51.1,51.13,51.05,51.07,31200.0,33.5035,33.5231,33.4707,33.4838,31200.0
2013-10-31 15:25:00,51.07,51.07,50.94,50.94,37800.0,33.4838,33.4838,33.3986,33.3986,37800.0
2013-10-31 15:30:00,50.94,50.97,50.92,50.95,26000.0,33.3986,33.4182,33.3854,33.4051,26000.0
2013-10-31 15:35:00,50.95,50.99,50.93,50.94,49400.0,33.4051,33.4313,33.392,33.3986,49400.0
2013-10-31 15:40:00,50.94,50.95,50.87,50.89,58000.0,33.3986,33.4051,33.3527,33.3658,58000.0
2013-10-31 15:45:00,50.88,50.9,50.75,50.76,124300.0,33.3592,33.3723,33.274,33.2805,124300.0
2013-10-31 15:50:00,50.77,50.84,50.76,50.81,96000.0,33.2871,33.333,33.2805,33.3133,96000.0
2013-10-31 15:55:00,50.8,50.81,50.75,50.76,180700.0,33.3068,33.3133,33.274,33.2805,180700.0
2013-11-01 09:30:00,50.92,51.01,50.84,50.87,22100.0,33.3854,33.4445,33.333,33.3527,22100.0
2013-11-01 09:35:00,50.9,50.97,50.85,50.86,34900.0,33.3723,33.4182,33.3396,33.3461,34900.0
2013-11-01 09:40:00,50.85,51.17,50.85,51.12,16700.0,33.3396,33.5494,33.3396,33.5166,16700.0
2013-11-01 09:45:00,51.12,51.14,51.08,51.12,7000.0,33.5166,33.5297,33.4904,33.5166,7000.0
2013-11-01 09:50:00,51.12,51.29,51.1,51.23,38700.0,33.5166,33.628,33.5035,33.5887,38700.0
2013-11-01 09:55:00,51.24,51.43,51.24,51.4,32600.0,33.5953,33.7198,33.5953,33.7002,32600.0
2013-11-01 10:00:00,51.38,51.4,51.27,51.31,36500.0,33.687,33.7002,33.6149,33.6412,36500.0
2013-11-01 10:05:00,51.32,51.58,51.31,51.56,44700.0,33.6477,33.8182,33.6412,33.8051,44700.0
2013-11-01 10:10:00,51.56,51.56,51.35,51.35,20000.0,33.8051,33.8051,33.6674,33.6674,20000.0
2013-11-01 10:15:00,51.35,51.35,51.2,51.23,46800.0,33.6674,33.6674,33.569,33.5887,46800.0
2013-11-01 10:20:00,51.23,51.34,51.2,51.25,194300.0,33.5887,33.6608,33.569,33.6018,194300.0
2013-11-01 10:25:00,51.27,51.29,51.19,51.21,33400.0,33.6149,33.628,33.5625,33.5756,33400.0
2013-11-01 10:30:00,51.21,51.28,51.17,51.25,19200.0,33.5756,33.6215,33.5494,33.6018,19200.0
2013-11-01 10:35:00,51.24,51.29,51.21,51.29,12900.0,33.5953,33.628,33.5756,33.628,12900.0
2013-11-01 10:40:00,51.26,51.36,51.26,51.36,9700.0,33.6084,33.6739,33.6084,33.6739,9700.0
2013-11-01 10:45:00,51.36,51.36,51.31,51.33,12200.0,33.6739,33.6739,33.6412,33.6543,12200.0
2013-11-01 10:50:00,51.33,51.36,51.29,51.35,11900.0,33.6543,33.6739,33.628,33.6674,11900.0
2013-11-01 10:55:00,51.35,51.39,51.34,51.34,25800.0,33.6674,33.6936,33.6608,33.6608,25800.0
2013-11-01 11:00:00,51.33,51.33,51.21,51.22,12700.0,33.6543,33.6543,33.5756,33.5821,12700.0
2013-11-01 11:05:00,51.21,51.23,51.12,51.12,13700.0,33.5756,33.5887,33.5166,33.5166,13700.0
2013-11-01 11:10:00,51.11,51.11,50.93,50.96,28800.0,33.51,33.51,33.392,33.4117,28800.0
2013-11-01 11:15:00,50.95,50.98,50.86,50.98,24800.0,33.4051,33.4248,33.3461,33.4248,24800.0
2013-11-01 11:20:00,50.99,51.11,50.99,51.1,14200.0,33.4313,33.51,33.4313,33.5035,14200.0
2013-11-01 11:25:00,51.09,51.09,50.98,50.98,14100.0,33.4969,33.4969,33.4248,33.4248,14100.0
2013-11-01 11:30:00,50.98,51.04,50.98,51.02,11100.0,33.4248,33.4641,33.4248,33.451,11100.0
2013-11-01 11:35:00,51.01,51.03,50.95,50.99,11000.0,33.4445,33.4576,33.4051,33.4313,11000.0
2013-11-01 11:40:00,50.97,50.98,50.95,50.96,10500.0,33.4182,33.4248,33.4051,33.4117,10500.0
2013-11-01 11:45:00,50.96,50.98,50.9,50.98,21400.0,33.4117,33.4248,33.3723,33.4248,21400.0
2013-11-01 11:50:00,50.98,50.98,50.92,50.93,17700.0,33.4248,33.4248,33.3854,33.392,17700.0
2013-11-01 11:55:00,50.93,50.94,50.87,50.88,12200.0,33.392,33.3986,33.3527,33.3592,12200.0
2013-11-01 12:00:00,50.87,50.98,50.87,50.98,17800.0,33.3527,33.4248,33.3527,33.4248,17800.0
2013-11-01 12:05:00,50.98,51.0,50.96,51.0,16000.0,33.4248,33.4379,33.4117,33.4379,16000.0
2013-11-01 12:10:00,51.0,51.01,50.96,50.96,17700.0,33.4379,33.4445,33.4117,33.4117,17700.0
2013-11-01 12:15:00,50.94,51.0,50.94,50.98,48200.0,33.3986,33.4379,33.3986,33.4248,48200.0
2013-11-01 12:20:00,50.98,51.09,50.98,51.08,16200.0,33.4248,33.4969,33.4248,33.4904,16200.0
2013-11-01 12:25:00,51.08,51.08,51.03,51.06,9700.0,33.4904,33.4904,33.4576,33.4772,9700.0
2013-11-01 12:30:00,51.07,51.17,51.07,51.15,8200.0,33.4838,33.5494,33.4838,33.5362,8200.0
2013-11-01 12:35:00,51.14,51.15,51.12,51.15,6100.0,33.5297,33.5362,33.5166,33.5362,6100.0
2013-11-01 12:40:00,51.14,51.16,51.11,51.13,9800.0,33.5297,33.5428,33.51,33.5231,9800.0
2013-11-01 12:45:00,51.13,51.18,51.13,51.17,3200.0,33.5231,33.5559,33.5231,33.5494,3200.0
2013-11-01 12:50:00,51.16,51.16,51.12,51.12,7100.0,33.5428,33.5428,33.5166,33.5166,7100.0
2013-11-01 12:55:00,51.12,51.18,51.12,51.16,6700.0,33.5166,33.5559,33.5166,33.5428,6700.0
2013-11-01 13:00:00,51.16,51.17,51.13,51.15,5700.0,33.5428,33.5494,33.5231,33.5362,5700.0
2013-11-01 13:05:00,51.14,51.14,51.06,51.1,12700.0,33.5297,33.5297,33.4772,33.5035,12700.0
2013-11-01 13:10:00,51.1,51.12,51.1,51.1,2700.0,33.5035,33.5166,33.5035,33.5035,2700.0
2013-11-01 13:15:00,51.1,51.12,51.09,51.09,13100.0,33.5035,33.5166,33.4969,33.4969,13100.0
2013-11-01 13:20:00,51.08,51.08,51.0,51.04,19100.0,33.4904,33.4904,33.4379,33.4641,19100.0
2013-11-01 13:25:00,51.04,51.07,51.04,51.05,10000.0,33.4641,33.4838,33.4641,33.4707,10000.0
2013-11-01 13:30:00,51.05,51.05,50.99,51.05,18400.0,33.4707,33.4707,33.4313,33.4707,18400.0
2013-11-01 13:35:00,51.05,51.16,51.05,51.16,8400.0,33.4707,33.5428,33.4707,33.5428,8400.0
2013-11-01 13:40:00,51.14,51.17,51.14,51.16,5100.0,33.5297,33.5494,33.5297,33.5428,5100.0
2013-11-01 13:45:00,51.16,51.16,51.12,51.14,20700.0,33.5428,33.5428,33.5166,33.5297,20700.0
2013-11-01 13:50:00,51.14,51.15,51.08,51.11,10700.0,33.5297,33.5362,33.4904,33.51,10700.0
2013-11-01 13:55:00,51.11,51.11,51.05,51.06,8800.0,33.51,33.51,33.4707,33.4772,8800.0
2013-11-01 14:00:00,51.07,51.12,51.06,51.1,8300.0,33.4838,33.5166,33.4772,33.5035,8300.0
2013-11-01 14:05:00,51.1,51.11,51.08,51.09,8000.0,33.5035,33.51,33.4904,33.4969,8000.0
2013-11-01 14:10:00,51.09,51.09,51.03,51.04,13500.0,33.4969,33.4969,33.4576,33.4641,13500.0
2013-11-01 14:15:00,51.05,51.07,51.03,51.06,10700.0,33.4707,33.4838,33.4576,33.4772,10700.0
2013-11-01 14:20:00,51.06,51.1,51.04,51.09,15100.0,33.4772,33.5035,33.4641,33.4969,15100.0
2013-11-01 14:25:00,51.08,51.11,51.05,51.07,15700.0,33.4904,33.51,33.4707,33.4838,15700.0
2013-11-01 14:30:00,51.05,51.07,51.01,51.01,28900.0,33.4707,33.4838,33.4445,33.4445,28900.0
2013-11-01 14:35:00,51.02,51.1,51.01,51.08,52800.0,33.451,33.5035,33.4445,33.4904,52800.0
2013-11-01 14:40:00,51.07,51.16,51.06,51.13,9600.0,33.4838,33.5428,33.4772,33.5231,9600.0
2013-11-01 14:45:00,51.13,51.13,51.07,51.09,9500.0,33.5231,33.5231,33.4838,33.4969,9500.0
2013-11-01 14:50:00,51.08,51.08,51.03,51.04,10300.0,33.4904,33.4904,33.4576,33.4641,10300.0
2013-11-01 14:55:00,51.05,51.1,51.04,51.06,10800.0,33.4707,33.5035,33.4641,33.4772,10800.0
2013-11-01 15:00:00,51.06,51.09,51.03,51.09,11300.0,33.4772,33.4969,33.4576,33.4969,11300.0
2013-11-01 15:05:00,51.1,51.12,51.05,51.05,10100.0,33.5035,33.5166,33.4707,33.4707,10100.0
2013-11-01 15:10:00,51.06,51.14,51.05,51.14,14800.0,33.4772,33.5297,33.4707,33.5297,14800.0
2013-11-01 15:15:00,51.14,51.15,51.08,51.08,17700.0,33.5297,33.5362,33.4904,33.4904,17700.0
2013-11-01 15:20:00,51.07,51.09,51.0,51.04,57100.0,33.4838,33.4969,33.4379,33.4641,57100.0
2013-11-01 15:25:00,51.04,51.07,51.02,51.05,21700.0,33.4641,33.4838,33.451,33.4707,21700.0
2013-11-01 15:30:00,51.05,51.07,51.0,51.05,38300.0,33.4707,33.4838,33.4379,33.4707,38300.0
2013-11-01 15:35:00,51.05,51.09,51.04,51.04,21900.0,33.4707,33.4969,33.4641,33.4641,21900.0
2013-11-01 15:40:00,51.05,51.1,51.03,51.1,33600.0,33.4707,33.5035,33.4576,33.5035,33600.0
2013-11-01 15:45:00,51.1,51.15,51.1,51.11,59800.0,33.5035,33.5362,33.5035,33.51,59800.0
2013-11-01 15:50:00,51.11,51.13,51.1,51.12,51700.0,33.51,33.5231,33.5035,33.5166,51700.0
2013-11-01 15:55:00,51.13,51.16,51.05,51.11,113500.0,33.5231,33.5428,33.4707,33.51,113500.0
2013-11-04 09:30:00,51.39,51.46,51.09,51.34,18900.0,33.6936,33.7395,33.4969,33.6608,18900.0
2013-11-04 09:35:00,51.37,51.39,51.32,51.35,5900.0,33.6805,33.6936,33.6477,33.6674,5900.0
2013-11-04 09:40:00,51.34,51.35,51.12,51.14,16500.0,33.6608,33.6674,33.5166,33.5297,16500.0
2013-11-04 09:45:00,51.13,51.14,51.0,51.04,12900.0,33.5231,33.5297,33.4379,33.4641,12900.0
2013-11-04 09:50:00,51.04,51.08,51.01,51.08,15800.0,33.4641,33.4904,33.4445,33.4904,15800.0
2013-11-04 09:55:00,51.07,51.1,51.03,51.08,10900.0,33.4838,33.5035,33.4576,33.4904,10900.0
2013-11-04 10:00:00,51.1,51.12,51.06,51.1,6400.0,33.5035,33.5166,33.4772,33.5035,6400.0
2013-11-04 10:05:00,51.12,51.12,51.07,51.1,6600.0,33.5166,33.5166,33.4838,33.5035,6600.0
2013-11-04 10:10:00,51.1,51.16,51.06,51.14,7900.0,33.5035,33.5428,33.4772,33.5297,7900.0
2013-11-04 10:15:00,51.14,51.17,51.11,51.12,7000.0,33.5297,33.5494,33.51,33.5166,7000.0
2013-11-04 10:20:00,51.13,51.13,51.04,51.04,6100.0,33.5231,33.5231,33.4641,33.4641,6100.0
2013-11-04 10:25:00,51.05,51.15,51.05,51.15,3000.0,33.4707,33.5362,33.4707,33.5362,3000.0
2013-11-04 10:30:00,51.17,51.22,51.16,51.2,2900.0,33.5494,33.5821,33.5428,33.569,2900.0
2013-11-04 10:35:00,51.21,51.22,51.12,51.13,12600.0,33.5756,33.5821,33.5166,33.5231,12600.0
2013-11-04 10:40:00,51.14,51.2,51.11,51.2,8100.0,33.5297,33.569,33.51,33.569,8100.0
2013-11-04 10:45:00,51.21,51.24,51.18,51.18,11900.0,33.5756,33.5953,33.5559,33.5559,11900.0
2013-11-04 10:50:00,51.19,51.2,51.03,51.03,17900.0,33.5625,33.569,33.4576,33.4576,17900.0
2013-11-04 10:55:00,51.04,51.06,50.95,50.97,32800.0,33.4641,33.4772,33.4051,33.4182,32800.0
2013-11-04 11:00:00,50.97,51.07,50.95,51.07,14800.0,33.4182,33.4838,33.4051,33.4838,14800.0
2013-11-04 11:05:00,51.08,51.14,51.08,51.11,6700.0,33.4904,33.5297,33.4904,33.51,6700.0
2013-11-04 11:10:00,51.1,51.18,51.07,51.16,8100.0,33.5035,33.5559,33.4838,33.5428,8100.0
2013-11-04 11:15:00,51.15,51.16,51.08,51.14,8900.0,33.5362,33.5428,33.4904,33.5297,8900.0
2013-11-04 11:20:00,51.15,51.17,51.1,51.12,8900.0,33.5362,33.5494,33.5035,33.5166,8900.0
2013-11-04 11:25:00,51.14,51.14,51.1,51.14,4600.0,33.5297,33.5297,33.5035,33.5297,4600.0
2013-11-04 11:30:00,51.13,51.13,51.07,51.07,8800.0,33.5231,33.5231,33.4838,33.4838,8800.0
2013-11-04 11:35:00,51.08,51.21,51.08,51.21,7200.0,33.4904,33.5756,33.4904,33.5756,7200.0
2013-11-04 11:40:00,51.21,51.25,51.18,51.2,16300.0,33.5756,33.6018,33.5559,33.569,16300.0
2013-11-04 11:45:00,51.2,51.21,51.15,51.17,39100.0,33.569,33.5756,33.5362,33.5494,39100.0
2013-11-04 11:50:00,51.16,51.24,51.16,51.18,15300.0,33.5428,33.5953,33.5428,33.5559,15300.0
2013-11-04 11:55:00,51.19,51.22,51.18,51.19,9800.0,33.5625,33.5821,33.5559,33.5625,9800.0
2013-11-04 12:00:00,51.19,51.23,51.18,51.23,7700.0,33.5625,33.5887,33.5559,33.5887,7700.0
2013-11-04 12:05:00,51.23,51.24,51.22,51.23,5900.0,33.5887,33.5953,33.5821,33.5887,5900.0
2013-11-04 12:10:00,51.24,51.25,51.22,51.23,3700.0,33.5953,33.6018,33.5821,33.5887,3700.0
2013-11-04 12:15:00,51.22,51.27,51.19,51.25,5400.0,33.5821,33.6149,33.5625,33.6018,5400.0
2013-11-04 12:20:00,51.25,51.29,51.22,51.22,4600.0,33.6018,33.628,33.5821,33.5821,4600.0
2013-11-04 12:25:00,51.23,51.26,51.18,51.23,75700.0,33.5887,33.6084,33.5559,33.5887,75700.0
2013-11-04 12:30:00,51.24,51.27,51.19,51.27,20200.0,33.5953,33.6149,33.5625,33.6149,20200.0
2013-11-04 12:35:00,51.26,51.26,51.21,51.24,3400.0,33.6084,33.6084,33.5756,33.5953,3400.0
2013-11-04 12:40:00,51.25,51.28,51.21,51.26,3500.0,33.6018,33.6215,33.5756,33.6084,3500.0
2013-11-04 12:45:00,51.26,51.27,51.24,51.24,5700.0,33.6084,33.6149,33.5953,33.5953,5700.0
2013-11-04 12:50:00,51.21,51.23,51.21,51.21,3300.0,33.5756,33.5887,33.5756,33.5756,3300.0
2013-11-04 12:55:00,51.21,51.23,51.2,51.2,6100.0,33.5756,33.5887,33.569,33.569,6100.0
2013-11-04 13:00:00,51.2,51.2,51.17,51.17,9000.0,33.569,33.569,33.5494,33.5494,9000.0
2013-11-04 13:05:00,51.16,51.22,51.16,51.19,7800.0,33.5428,33.5821,33.5428,33.5625,7800.0
2013-11-04 13:10:00,51.17,51.18,51.13,51.16,18000.0,33.5494,33.5559,33.5231,33.5428,18000.0
2013-11-04 13:15:00,51.16,51.18,51.13,51.16,9700.0,33.5428,33.5559,33.5231,33.5428,9700.0
2013-11-04 13:20:00,51.17,51.21,51.16,51.19,9200.0,33.5494,33.5756,33.5428,33.5625,9200.0
2013-11-04 13:25:00,51.19,51.27,51.19,51.26,10800.0,33.5625,33.6149,33.5625,33.6084,10800.0
2013-11-04 13:30:00,51.25,51.28,51.19,51.2,17300.0,33.6018,33.6215,33.5625,33.569,17300.0
2013-11-04 13:35:00,51.2,51.24,51.2,51.24,8100.0,33.569,33.5953,33.569,33.5953,8100.0
2013-11-04 13:40:00,51.25,51.27,51.2,51.25,17100.0,33.6018,33.6149,33.569,33.6018,17100.0
2013-11-04 13:45:00,51.25,51.27,51.21,51.23,12300.0,33.6018,33.6149,33.5756,33.5887,12300.0
2013-11-04 13:50:00,51.23,51.29,51.23,51.25,10000.0,33.5887,33.628,33.5887,33.6018,10000.0
2013-11-04 13:55:00,51.23,51.29,51.23,51.29,4400.0,33.5887,33.628,33.5887,33.628,4400.0
2013-11-04 14:00:00,51.28,51.36,51.28,51.36,11000.0,33.6215,33.6739,33.6215,33.6739,11000.0
2013-11-04 14:05:00,51.36,51.38,51.29,51.34,41300.0,33.6739,33.687,33.628,33.6608,41300.0
2013-11-04 14:10:00,51.34,51.39,51.32,51.35,34500.0,33.6608,33.6936,33.6477,33.6674,34500.0
2013-11-04 14:15:00,51.34,51.34,51.29,51.31,5000.0,33.6608,33.6608,33.628,33.6412,5000.0
2013-11-04 14:20:00,51.32,51.36,51.31,51.36,11600.0,33.6477,33.6739,33.6412,33.6739,11600.0
2013-11-04 14:25:00,51.37,51.37,51.28,51.29,12900.0,33.6805,33.6805,33.6215,33.628,12900.0
2013-11-04 14:30:00,51.28,51.32,51.28,51.28,16800.0,33.6215,33.6477,33.6215,33.6215,16800.0
2013-11-04 14:35:00,51.28,51.28,51.25,51.26,9900.0,33.6215,33.6215,33.6018,33.6084,9900.0
2013-11-04 14:40:00,51.26,51.33,51.25,51.33,18100.0,33.6084,33.6543,33.6018,33.6543,18100.0
2013-11-04 14:45:00,51.33,51.33,51.25,51.27,14900.0,33.6543,33.6543,33.6018,33.6149,14900.0
2013-11-04 14:50:00,51.26,51.31,51.23,51.27,26000.0,33.6084,33.6412,33.5887,33.6149,26000.0
2013-11-04 14:55:00,51.26,51.28,51.22,51.22,26600.0,33.6084,33.6215,33.5821,33.5821,26600.0
2013-11-04 15:00:00,51.23,51.24,51.19,51.21,33500.0,33.5887,33.5953,33.5625,33.5756,33500.0
2013-11-04 15:05:00,51.22,51.24,51.19,51.23,25100.0,33.5821,33.5953,33.5625,33.5887,25100.0
2013-11-04 15:10:00,51.23,51.23,51.19,51.2,15700.0,33.5887,33.5887,33.5625,33.569,15700.0
2013-11-04 15:15:00,51.19,51.24,51.19,51.21,18600.0,33.5625,33.5953,33.5625,33.5756,18600.0
2013-11-04 15:20:00,51.2,51.21,51.18,51.21,21300.0,33.569,33.5756,33.5559,33.5756,21300.0
2013-11-04 15:25:00,51.2,51.2,51.19,51.19,21100.0,33.569,33.569,33.5625,33.5625,21100.0
2013-11-04 15:30:00,51.19,51.21,51.16,51.19,33400.0,33.5625,33.5756,33.5428,33.5625,33400.0
2013-11-04 15:35:00,51.19,51.21,51.19,51.2,32900.0,33.5625,33.5756,33.5625,33.569,32900.0
2013-11-04 15:40:00,51.2,51.21,51.18,51.2,44800.0,33.569,33.5756,33.5559,33.569,44800.0
2013-11-04 15:45:00,51.2,51.21,51.19,51.2,35900.0,33.569,33.5756,33.5625,33.569,35900.0
2013-11-04 15:50:00,51.2,51.21,51.19,51.21,63000.0,33.569,33.5756,33.5625,33.5756,63000.0
2013-11-04 15:55:00,51.2,51.25,51.19,51.22,103400.0,33.569,33.6018,33.5625,33.5821,103400.0
2013-11-05 09:30:00,51.18,51.19,51.02,51.08,30300.0,33.5559,33.5625,33.451,33.4904,30300.0
2013-11-05 09:35:00,51.09,51.09,50.91,50.94,11200.0,33.4969,33.4969,33.3789,33.3986,11200.0
2013-11-05 09:40:00,50.93,51.04,50.92,50.96,8000.0,33.392,33.4641,33.3854,33.4117,8000.0
2013-11-05 09:45:00,50.94,50.97,50.85,50.94,40300.0,33.3986,33.4182,33.3396,33.3986,40300.0
2013-11-05 09:50:00,50.94,50.98,50.9,50.95,19400.0,33.3986,33.4248,33.3723,33.4051,19400.0
2013-11-05 09:55:00,50.95,51.09,50.94,51.08,31600.0,33.4051,33.4969,33.3986,33.4904,31600.0
2013-11-05 10:00:00,51.1,51.1,50.98,51.1,43300.0,33.5035,33.5035,33.4248,33.5035,43300.0
2013-11-05 10:05:00,51.11,51.14,50.95,51.04,10000.0,33.51,33.5297,33.4051,33.4641,10000.0
2013-11-05 10:10:00,51.03,51.05,50.98,51.01,31800.0,33.4576,33.4707,33.4248,33.4445,31800.0
2013-11-05 10:15:00,51.0,51.05,50.99,50.99,7900.0,33.4379,33.4707,33.4313,33.4313,7900.0
2013-11-05 10:20:00,51.0,51.03,50.99,51.03,4600.0,33.4379,33.4576,33.4313,33.4576,4600.0
2013-11-05 10:25:00,51.06,51.07,51.04,51.06,5100.0,33.4772,33.4838,33.4641,33.4772,5100.0
2013-11-05 10:30:00,51.06,51.14,51.05,51.11,12600.0,33.4772,33.5297,33.4707,33.51,12600.0
2013-11-05 10:35:00,51.11,51.18,51.1,51.17,6900.0,33.51,33.5559,33.5035,33.5494,6900.0
2013-11-05 10:40:00,51.17,51.25,51.17,51.2,22100.0,33.5494,33.6018,33.5494,33.569,22100.0
2013-11-05 10:45:00,51.21,51.21,51.13,51.15,8800.0,33.5756,33.5756,33.5231,33.5362,8800.0
2013-11-05 10:50:00,51.14,51.21,51.14,51.18,9500.0,33.5297,33.5756,33.5297,33.5559,9500.0
2013-11-05 10:55:00,51.17,51.18,51.13,51.13,27900.0,33.5494,33.5559,33.5231,33.5231,27900.0
2013-11-05 11:00:00,51.14,51.21,51.13,51.19,8200.0,33.5297,33.5756,33.5231,33.5625,8200.0
2013-11-05 11:05:00,51.19,51.2,51.1,51.11,7800.0,33.5625,33.569,33.5035,33.51,7800.0
2013-11-05 11:10:00,51.12,51.12,51.0,51.04,8300.0,33.5166,33.5166,33.4379,33.4641,8300.0
2013-11-05 11:15:00,51.06,51.11,51.03,51.05,28900.0,33.4772,33.51,33.4576,33.4707,28900.0
2013-11-05 11:20:00,51.05,51.05,50.99,50.99,7900.0,33.4707,33.4707,33.4313,33.4313,7900.0
2013-11-05 11:25:00,50.99,51.01,50.98,51.0,13100.0,33.4313,33.4445,33.4248,33.4379,13100.0
2013-11-05 11:30:00,51.0,51.02,50.99,51.0,5000.0,33.4379,33.451,33.4313,33.4379,5000.0
2013-11-05 11:35:00,50.99,51.03,50.99,50.99,4100.0,33.4313,33.4576,33.4313,33.4313,4100.0
2013-11-05 11:40:00,50.99,51.03,50.99,51.03,9800.0,33.4313,33.4576,33.4313,33.4576,9800.0
2013-11-05 11:45:00,51.02,51.04,51.0,51.04,17100.0,33.451,33.4641,33.4379,33.4641,17100.0
2013-11-05 11:50:00,51.04,51.09,51.04,51.08,14600.0,33.4641,33.4969,33.4641,33.4904,14600.0
2013-11-05 11:55:00,51.08,51.1,51.04,51.04,6700.0,33.4904,33.5035,33.4641,33.4641,6700.0
2013-11-05 12:00:00,51.04,51.04,50.99,51.03,7700.0,33.4641,33.4641,33.4313,33.4576,7700.0
2013-11-05 12:05:00,51.04,51.05,51.0,51.01,2800.0,33.4641,33.4707,33.4379,33.4445,2800.0
2013-11-05 12:10:00,51.01,51.03,51.0,51.03,4400.0,33.4445,33.4576,33.4379,33.4576,4400.0
2013-11-05 12:15:00,51.04,51.06,51.01,51.06,3000.0,33.4641,33.4772,33.4445,33.4772,3000.0
2013-11-05 12:20:00,51.08,51.15,51.08,51.11,5700.0,33.4904,33.5362,33.4904,33.51,5700.0
2013-11-05 12:25:00,51.11,51.11,51.08,51.09,4800.0,33.51,33.51,33.4904,33.4969,4800.0
2013-11-05 12:30:00,51.08,51.09,51.02,51.03,5900.0,33.4904,33.4969,33.451,33.4576,5900.0
2013-11-05 12:35:00,51.03,51.05,51.02,51.04,3900.0,33.4576,33.4707,33.451,33.4641,3900.0
2013-11-05 12:40:00,51.05,51.07,51.05,51.07,5500.0,33.4707,33.4838,33.4707,33.4838,5500.0
2013-11-05 12:45:00,51.07,51.07,51.04,51.05,3900.0,33.4838,33.4838,33.4641,33.4707,3900.0
2013-11-05 12:50:00,51.04,51.14,51.04,51.14,28000.0,33.4641,33.5297,33.4641,33.5297,28000.0
2013-11-05 12:55:00,51.15,51.19,51.15,51.19,6500.0,33.5362,33.5625,33.5362,33.5625,6500.0
2013-11-05 13:00:00,51.19,51.21,51.15,51.17,12500.0,33.5625,33.5756,33.5362,33.5494,12500.0
2013-11-05 13:05:00,51.18,51.21,51.18,51.21,12500.0,33.5559,33.5756,33.5559,33.5756,12500.0
2013-11-05 13:10:00,51.21,51.24,51.2,51.23,14300.0,33.5756,33.5953,33.569,33.5887,14300.0
2013-11-05 13:15:00,51.23,51.25,51.19,51.2,31500.0,33.5887,33.6018,33.5625,33.569,31500.0
2013-11-05 13:20:00,51.2,51.22,51.19,51.21,17000.0,33.569,33.5821,33.5625,33.5756,17000.0
2013-11-05 13:25:00,51.2,51.22,51.2,51.2,16200.0,33.569,33.5821,33.569,33.569,16200.0
2013-11-05 13:30:00,51.2,51.23,51.19,51.23,14100.0,33.569,33.5887,33.5625,33.5887,14100.0
2013-11-05 13:35:00,51.24,51.24,51.2,51.21,13700.0,33.5953,33.5953,33.569,33.5756,13700.0
2013-11-05 13:40:00,51.2,51.27,51.2,51.25,18700.0,33.569,33.6149,33.569,33.6018,18700.0
2013-11-05 13:45:00,51.26,51.3,51.25,51.29,22200.0,33.6084,33.6346,33.6018,33.628,22200.0
2013-11-05 13:50:00,51.28,51.3,51.24,51.25,18700.0,33.6215,33.6346,33.5953,33.6018,18700.0
2013-11-05 13:55:00,51.23,51.25,51.2,51.23,12500.0,33.5887,33.6018,33.569,33.5887,12500.0
2013-11-05 14:00:00,51.21,51.25,51.21,51.24,9600.0,33.5756,33.6018,33.5756,33.5953,9600.0
2013-11-05 14:05:00,51.25,51.26,51.22,51.23,5900.0,33.6018,33.6084,33.5821,33.5887,5900.0
2013-11-05 14:10:00,51.23,51.26,51.22,51.26,4600.0,33.5887,33.6084,33.5821,33.6084,4600.0
2013-11-05 14:15:00,51.25,51.26,51.24,51.25,7000.0,33.6018,33.6084,33.5953,33.6018,7000.0
2013-11-05 14:20:00,51.25,51.33,51.25,51.32,35000.0,33.6018,33.6543,33.6018,33.6477,35000.0
2013-11-05 14:25:00,51.32,51.32,51.29,51.29,6000.0,33.6477,33.6477,33.628,33.628,6000.0
2013-11-05 14:30:00,51.29,51.32,51.27,51.32,6000.0,33.628,33.6477,33.6149,33.6477,6000.0
2013-11-05 14:35:00,51.31,51.32,51.27,51.28,14200.0,33.6412,33.6477,33.6149,33.6215,14200.0
2013-11-05 14:40:00,51.28,51.3,51.27,51.27,30200.0,33.6215,33.6346,33.6149,33.6149,30200.0
2013-11-05 14:45:00,51.28,51.28,51.25,51.27,13700.0,33.6215,33.6215,33.6018,33.6149,13700.0
2013-11-05 14:50:00,51.27,51.28,51.26,51.27,10800.0,33.6149,33.6215,33.6084,33.6149,10800.0
2013-11-05 14:55:00,51.26,51.29,51.25,51.28,16000.0,33.6084,33.628,33.6018,33.6215,16000.0
2013-11-05 15:00:00,51.28,51.28,51.25,51.27,10300.0,33.6215,33.6215,33.6018,33.6149,10300.0
2013-11-05 15:05:00,51.27,51.34,51.26,51.33,42500.0,33.6149,33.6608,33.6084,33.6543,42500.0
2013-11-05 15:10:00,51.33,51.35,51.32,51.32,21400.0,33.6543,33.6674,33.6477,33.6477,21400.0
2013-11-05 15:15:00,51.32,51.35,51.31,51.35,44000.0,33.6477,33.6674,33.6412,33.6674,44000.0
2013-11-05 15:20:00,51.34,51.35,51.29,51.32,92700.0,33.6608,33.6674,33.628,33.6477,92700.0
2013-11-05 15:25:00,51.31,51.36,51.31,51.34,38700.0,33.6412,33.6739,33.6412,33.6608,38700.0
2013-11-05 15:30:00,51.34,51.35,51.32,51.32,29500.0,33.6608,33.6674,33.6477,33.6477,29500.0
2013-11-05 15:35:00,51.32,51.36,51.31,51.34,50100.0,33.6477,33.6739,33.6412,33.6608,50100.0
2013-11-05 15:40:00,51.34,51.36,51.3,51.32,57000.0,33.6608,33.6739,33.6346,33.6477,57000.0
2013-11-05 15:45:00,51.32,51.35,51.25,51.3,55100.0,33.6477,33.6674,33.6018,33.6346,55100.0
2013-11-05 15:50:00,51.29,51.3,51.28,51.28,39600.0,33.628,33.6346,33.6215,33.6215,39600.0
2013-11-05 15:55:00,51.28,51.29,51.2,51.2,83600.0,33.6215,33.628,33.569,33.569,83600.0
2013-11-06 09:30:00,51.19,51.32,51.0,51.0,29200.0,33.5625,33.6477,33.4379,33.4379,29200.0
2013-11-06 09:35:00,51.0,51.07,50.91,50.98,40800.0,33.4379,33.4838,33.3789,33.4248,40800.0
2013-11-06 09:40:00,50.98,51.05,50.97,50.97,21100.0,33.4248,33.4707,33.4182,33.4182,21100.0
2013-11-06 09:45:00,50.96,50.99,50.84,50.99,39700.0,33.4117,33.4313,33.333,33.4313,39700.0
2013-11-06 09:50:00,51.01,51.19,51.01,51.17,8900.0,33.4445,33.5625,33.4445,33.5494,8900.0
2013-11-06 09:55:00,51.16,51.17,51.04,51.04,5900.0,33.5428,33.5494,33.4641,33.4641,5900.0
2013-11-06 10:00:00,51.05,51.09,51.03,51.05,10900.0,33.4707,33.4969,33.4576,33.4707,10900.0
2013-11-06 10:05:00,51.04,51.05,50.93,50.97,28700.0,33.4641,33.4707,33.392,33.4182,28700.0
2013-11-06 10:10:00,50.97,51.01,50.92,50.98,10300.0,33.4182,33.4445,33.3854,33.4248,10300.0
2013-11-06 10:15:00,50.99,51.0,50.92,51.0,36800.0,33.4313,33.4379,33.3854,33.4379,36800.0
2013-11-06 10:20:00,51.0,51.03,50.98,51.02,9700.0,33.4379,33.4576,33.4248,33.451,9700.0
2013-11-06 10:25:00,51.0,51.0,50.89,50.89,12000.0,33.4379,33.4379,33.3658,33.3658,12000.0
2013-11-06 10:30:00,50.9,50.96,50.85,50.96,14200.0,33.3723,33.4117,33.3396,33.4117,14200.0
2013-11-06 10:35:00,50.95,51.0,50.93,50.96,9600.0,33.4051,33.4379,33.392,33.4117,9600.0
2013-11-06 10:40:00,50.98,50.98,50.94,50.94,5400.0,33.4248,33.4248,33.3986,33.3986,5400.0
2013-11-06 10:45:00,50.94,50.99,50.91,50.93,10000.0,33.3986,33.4313,33.3789,33.392,10000.0
2013-11-06 10:50:00,50.94,50.95,50.91,50.94,19800.0,33.3986,33.4051,33.3789,33.3986,19800.0
2013-11-06 10:55:00,50.92,50.94,50.87,50.92,14100.0,33.3854,33.3986,33.3527,33.3854,14100.0
2013-11-06 11:00:00,50.93,50.94,50.82,50.82,18400.0,33.392,33.3986,33.3199,33.3199,18400.0
2013-11-06 11:05:00,50.84,50.88,50.8,50.88,10400.0,33.333,33.3592,33.3068,33.3592,10400.0
2013-11-06 11:10:00,50.87,50.96,50.87,50.93,14800.0,33.3527,33.4117,33.3527,33.392,14800.0
2013-11-06 11:15:00,50.94,50.97,50.92,50.95,24700.0,33.3986,33.4182,33.3854,33.4051,24700.0
2013-11-06 11:20:00,50.95,51.09,50.95,51.06,51700.0,33.4051,33.4969,33.4051,33.4772,51700.0
2013-11-06 11:25:00,51.06,51.07,51.03,51.04,4200.0,33.4772,33.4838,33.4576,33.4641,4200.0
2013-11-06 11:30:00,51.05,51.05,50.98,50.99,3200.0,33.4707,33.4707,33.4248,33.4313,3200.0
2013-11-06 11:35:00,50.98,51.0,50.96,50.97,5400.0,33.4248,33.4379,33.4117,33.4182,5400.0
2013-11-06 11:40:00,50.96,50.97,50.93,50.96,44800.0,33.4117,33.4182,33.392,33.4117,44800.0
2013-11-06 11:45:00,50.96,50.96,50.9,50.94,25200.0,33.4117,33.4117,33.3723,33.3986,25200.0
2013-11-06 11:50:00,50.94,50.99,50.93,50.94,26500.0,33.3986,33.4313,33.392,33.3986,26500.0
2013-11-06 11:55:00,50.94,50.94,50.87,50.89,33700.0,33.3986,33.3986,33.3527,33.3658,33700.0
2013-11-06 12:00:00,50.89,50.96,50.88,50.96,12200.0,33.3658,33.4117,33.3592,33.4117,12200.0
2013-11-06 12:05:00,50.96,51.01,50.96,50.97,11600.0,33.4117,33.4445,33.4117,33.4182,11600.0
2013-11-06 12:10:00,50.97,50.97,50.92,50.93,5700.0,33.4182,33.4182,33.3854,33.392,5700.0
2013-11-06 12:15:00,50.94,50.96,50.93,50.95,3400.0,33.3986,33.4117,33.392,33.4051,3400.0
2013-11-06 12:20:00,50.95,50.98,50.95,50.98,2000.0,33.4051,33.4248,33.4051,33.4248,2000.0
2013-11-06 12:25:00,50.99,50.99,50.94,50.97,3700.0,33.4313,33.4313,33.3986,33.4182,3700.0
2013-11-06 12:30:00,50.97,51.0,50.97,50.98,4100.0,33.4182,33.4379,33.4182,33.4248,4100.0
2013-11-06 12:35:00,50.98,51.02,50.97,50.98,6600.0,33.4248,33.451,33.4182,33.4248,6600.0
2013-11-06 12:40:00,50.97,50.98,50.96,50.96,5400.0,33.4182,33.4248,33.4117,33.4117,5400.0
2013-11-06 12:45:00,50.96,50.97,50.95,50.96,4400.0,33.4117,33.4182,33.4051,33.4117,4400.0
2013-11-06 12:50:00,50.96,50.98,50.96,50.98,3100.0,33.4117,33.4248,33.4117,33.4248,3100.0
2013-11-06 12:55:00,51.01,51.02,50.97,50.99,3100.0,33.4445,33.451,33.4182,33.4313,3100.0
2013-11-06 13:00:00,50.99,50.99,50.94,50.94,9500.0,33.4313,33.4313,33.3986,33.3986,9500.0
2013-11-06 13:05:00,50.94,50.97,50.94,50.96,5400.0,33.3986,33.4182,33.3986,33.4117,5400.0
2013-11-06 13:10:00,50.96,51.02,50.96,51.0,6600.0,33.4117,33.451,33.4117,33.4379,6600.0
2013-11-06 13:15:00,51.0,51.0,50.97,51.0,3600.0,33.4379,33.4379,33.4182,33.4379,3600.0
2013-11-06 13:20:00,50.99,51.01,50.94,50.95,7500.0,33.4313,33.4445,33.3986,33.4051,7500.0
2013-11-06 13:25:00,50.95,51.05,50.95,51.04,5000.0,33.4051,33.4707,33.4051,33.4641,5000.0
2013-11-06 13:30:00,51.02,51.04,50.96,50.96,5200.0,33.451,33.4641,33.4117,33.4117,5200.0
2013-11-06 13:35:00,50.96,50.96,50.93,50.95,9300.0,33.4117,33.4117,33.392,33.4051,9300.0
2013-11-06 13:40:00,50.96,50.98,50.96,50.97,4300.0,33.4117,33.4248,33.4117,33.4182,4300.0
2013-11-06 13:45:00,50.97,51.01,50.95,51.0,9600.0,33.4182,33.4445,33.4051,33.4379,9600.0
2013-11-06 13:50:00,51.0,51.03,51.0,51.01,14300.0,33.4379,33.4576,33.4379,33.4445,14300.0
2013-11-06 13:55:00,51.01,51.02,50.98,51.01,8800.0,33.4445,33.451,33.4248,33.4445,8800.0
2013-11-06 14:00:00,51.0,51.05,50.99,51.02,10000.0,33.4379,33.4707,33.4313,33.451,10000.0
2013-11-06 14:05:00,51.01,51.02,50.99,51.02,13200.0,33.4445,33.451,33.4313,33.451,13200.0
2013-11-06 14:10:00,51.02,51.03,51.01,51.03,4800.0,33.451,33.4576,33.4445,33.4576,4800.0
2013-11-06 14:15:00,51.02,51.02,50.99,51.01,7300.0,33.451,33.451,33.4313,33.4445,7300.0
2013-11-06 14:20:00,51.01,51.01,50.99,51.0,11200.0,33.4445,33.4445,33.4313,33.4379,11200.0
2013-11-06 14:25:00,51.0,51.06,51.0,51.01,68900.0,33.4379,33.4772,33.4379,33.4445,68900.0
2013-11-06 14:30:00,51.01,51.03,51.0,51.02,11500.0,33.4445,33.4576,33.4379,33.451,11500.0
2013-11-06 14:35:00,51.02,51.02,50.98,51.0,8900.0,33.451,33.451,33.4248,33.4379,8900.0
2013-11-06 14:40:00,50.99,51.01,50.98,51.0,14000.0,33.4313,33.4445,33.4248,33.4379,14000.0
2013-11-06 14:45:00,51.0,51.01,50.99,51.0,12400.0,33.4379,33.4445,33.4313,33.4379,12400.0
2013-11-06 14:50:00,51.0,51.01,50.99,51.0,10700.0,33.4379,33.4445,33.4313,33.4379,10700.0
2013-11-06 14:55:00,51.01,51.02,50.98,50.99,15600.0,33.4445,33.451,33.4248,33.4313,15600.0
2013-11-06 15:00:00,50.98,51.01,50.96,51.0,22000.0,33.4248,33.4445,33.4117,33.4379,22000.0
2013-11-06 15:05:00,51.0,51.01,50.97,51.0,15800.0,33.4379,33.4445,33.4182,33.4379,15800.0
2013-11-06 15:10:00,51.0,51.02,50.97,50.98,37500.0,33.4379,33.451,33.4182,33.4248,37500.0
2013-11-06 15:15:00,50.98,50.99,50.97,50.99,10400.0,33.4248,33.4313,33.4182,33.4313,10400.0
2013-11-06 15:20:00,51.0,51.01,50.98,51.0,23300.0,33.4379,33.4445,33.4248,33.4379,23300.0
2013-11-06 15:25:00,50.99,50.99,50.92,50.93,16200.0,33.4313,33.4313,33.3854,33.392,16200.0
2013-11-06 15:30:00,50.94,50.95,50.87,50.92,30800.0,33.3986,33.4051,33.3527,33.3854,30800.0
2013-11-06 15:35:00,50.92,50.99,50.91,50.98,29900.0,33.3854,33.4313,33.3789,33.4248,29900.0
2013-11-06 15:40:00,50.98,51.01,50.96,50.99,67900.0,33.4248,33.4445,33.4117,33.4313,67900.0
2013-11-06 15:45:00,50.99,50.99,50.9,50.9,25800.0,33.4313,33.4313,33.3723,33.3723,25800.0
2013-11-06 15:50:00,50.9,50.99,50.89,50.99,53800.0,33.3723,33.4313,33.3658,33.4313,53800.0
2013-11-06 15:55:00,50.99,51.05,50.96,51.04,82600.0,33.4313,33.4707,33.4117,33.4641,82600.0
2013-11-07 09:30:00,51.08,51.2,50.81,50.84,27300.0,33.4904,33.569,33.3133,33.333,27300.0
2013-11-07 09:35:00,50.85,51.05,50.81,50.96,23400.0,33.3396,33.4707,33.3133,33.4117,23400.0
2013-11-07 09:40:00,50.96,51.04,50.94,50.94,7500.0,33.4117,33.4641,33.3986,33.3986,7500.0
2013-11-07 09:45:00,50.97,50.97,50.87,50.87,17300.0,33.4182,33.4182,33.3527,33.3527,17300.0
2013-11-07 09:50:00,50.88,50.88,50.78,50.78,8900.0,33.3592,33.3592,33.2937,33.2937,8900.0
2013-11-07 09:55:00,50.78,50.78,50.68,50.71,20100.0,33.2937,33.2937,33.2281,33.2478,20100.0
2013-11-07 10:00:00,50.7,50.81,50.67,50.79,12600.0,33.2412,33.3133,33.2215,33.3002,12600.0
2013-11-07 10:05:00,50.8,50.8,50.68,50.69,19700.0,33.3068,33.3068,33.2281,33.2347,19700.0
2013-11-07 10:10:00,50.68,50.68,50.59,50.59,27900.0,33.2281,33.2281,33.1691,33.1691,27900.0
2013-11-07 10:15:00,50.59,50.65,50.54,50.54,17900.0,33.1691,33.2084,33.1363,33.1363,17900.0
2013-11-07 10:20:00,50.53,50.54,50.5,50.51,34600.0,33.1297,33.1363,33.1101,33.1166,34600.0
2013-11-07 10:25:00,50.51,50.52,50.47,50.48,26400.0,33.1166,33.1232,33.0904,33.097,26400.0
2013-11-07 10:30:00,50.48,50.48,50.31,50.31,32600.0,33.097,33.097,32.9855,32.9855,32600.0
2013-11-07 10:35:00,50.31,50.32,50.25,50.3,36600.0,32.9855,32.9921,32.9462,32.9789,36600.0
2013-11-07 10:40:00,50.29,50.46,50.28,50.39,45700.0,32.9724,33.0839,32.9658,33.038,45700.0
2013-11-07 10:45:00,50.37,50.41,50.35,50.41,20300.0,33.0248,33.0511,33.0117,33.0511,20300.0
2013-11-07 10:50:00,50.41,50.48,50.4,50.46,22100.0,33.0511,33.097,33.0445,33.0839,22100.0
2013-11-07 10:55:00,50.46,50.46,50.37,50.37,12700.0,33.0839,33.0839,33.0248,33.0248,12700.0
2013-11-07 11:00:00,50.38,50.4,50.31,50.37,13600.0,33.0314,33.0445,32.9855,33.0248,13600.0
2013-11-07 11:05:00,50.38,50.44,50.36,50.36,8900.0,33.0314,33.0707,33.0183,33.0183,8900.0
2013-11-07 11:10:00,50.36,50.41,50.33,50.36,11700.0,33.0183,33.0511,32.9986,33.0183,11700.0
2013-11-07 11:15:00,50.35,50.36,50.29,50.29,17600.0,33.0117,33.0183,32.9724,32.9724,17600.0
2013-11-07 11:20:00,50.31,50.4,50.29,50.37,35600.0,32.9855,33.0445,32.9724,33.0248,35600.0
2013-11-07 11:25:00,50.37,50.37,50.33,50.35,66700.0,33.0248,33.0248,32.9986,33.0117,66700.0
2013-11-07 11:30:00,50.35,50.39,50.32,50.36,18700.0,33.0117,33.038,32.9921,33.0183,18700.0
2013-11-07 11:35:00,50.37,50.41,50.36,50.39,44100.0,33.0248,33.0511,33.0183,33.038,44100.0
2013-11-07 11:40:00,50.39,50.4,50.32,50.34,14300.0,33.038,33.0445,32.9921,33.0052,14300.0
2013-11-07 11:45:00,50.33,50.34,50.28,50.28,14000.0,32.9986,33.0052,32.9658,32.9658,14000.0
2013-11-07 11:50:00,50.28,50.36,50.28,50.31,48700.0,32.9658,33.0183,32.9658,32.9855,48700.0
2013-11-07 11:55:00,50.31,50.33,50.29,50.32,13700.0,32.9855,32.9986,32.9724,32.9921,13700.0
2013-11-07 12:00:00,50.33,50.37,50.3,50.35,28900.0,32.9986,33.0248,32.9789,33.0117,28900.0
2013-11-07 12:05:00,50.36,50.47,50.35,50.45,28900.0,33.0183,33.0904,33.0117,33.0773,28900.0
2013-11-07 12:10:00,50.46,50.48,50.43,50.44,22500.0,33.0839,33.097,33.0642,33.0707,22500.0
2013-11-07 12:15:00,50.45,50.45,50.38,50.41,16200.0,33.0773,33.0773,33.0314,33.0511,16200.0
2013-11-07 12:20:00,50.41,50.41,50.38,50.4,14200.0,33.0511,33.0511,33.0314,33.0445,14200.0
2013-11-07 12:25:00,50.4,50.4,50.33,50.34,23000.0,33.0445,33.0445,32.9986,33.0052,23000.0
2013-11-07 12:30:00,50.34,50.37,50.29,50.3,19800.0,33.0052,33.0248,32.9724,32.9789,19800.0
2013-11-07 12:35:00,50.29,50.29,50.2,50.21,35400.0,32.9724,32.9724,32.9134,32.9199,35400.0
2013-11-07 12:40:00,50.21,50.3,50.2,50.29,25000.0,32.9199,32.9789,32.9134,32.9724,25000.0
2013-11-07 12:45:00,50.29,50.35,50.29,50.33,25400.0,32.9724,33.0117,32.9724,32.9986,25400.0
2013-11-07 12:50:00,50.32,50.32,50.25,50.25,15600.0,32.9921,32.9921,32.9462,32.9462,15600.0
2013-11-07 12:55:00,50.24,50.25,50.21,50.23,38700.0,32.9396,32.9462,32.9199,32.9331,38700.0
2013-11-07 13:00:00,50.23,50.24,50.2,50.2,24000.0,32.9331,32.9396,32.9134,32.9134,24000.0
2013-11-07 13:05:00,50.21,50.23,50.2,50.23,13400.0,32.9199,32.9331,32.9134,32.9331,13400.0
2013-11-07 13:10:00,50.23,50.23,50.19,50.2,10000.0,32.9331,32.9331,32.9068,32.9134,10000.0
2013-11-07 13:15:00,50.19,50.2,50.16,50.16,16300.0,32.9068,32.9134,32.8872,32.8872,16300.0
2013-11-07 13:20:00,50.16,50.17,50.06,50.08,33700.0,32.8872,32.8937,32.8216,32.8347,33700.0
2013-11-07 13:25:00,50.07,50.07,50.02,50.02,20400.0,32.8282,32.8282,32.7954,32.7954,20400.0
2013-11-07 13:30:00,50.03,50.09,50.02,50.06,18600.0,32.8019,32.8413,32.7954,32.8216,18600.0
2013-11-07 13:35:00,50.06,50.15,50.05,50.14,18200.0,32.8216,32.8806,32.815,32.874,18200.0
2013-11-07 13:40:00,50.14,50.15,50.09,50.09,16900.0,32.874,32.8806,32.8413,32.8413,16900.0
2013-11-07 13:45:00,50.09,50.1,50.01,50.02,8600.0,32.8413,32.8478,32.7888,32.7954,8600.0
2013-11-07 13:50:00,50.04,50.07,50.01,50.01,23800.0,32.8085,32.8282,32.7888,32.7888,23800.0
2013-11-07 13:55:00,50.02,50.07,50.01,50.05,24700.0,32.7954,32.8282,32.7888,32.815,24700.0
2013-11-07 14:00:00,50.05,50.05,49.89,49.91,41300.0,32.815,32.815,32.7101,32.7232,41300.0
2013-11-07 14:05:00,49.91,49.98,49.91,49.96,16800.0,32.7232,32.7691,32.7232,32.756,16800.0
2013-11-07 14:10:00,49.95,49.98,49.92,49.93,21600.0,32.7495,32.7691,32.7298,32.7364,21600.0
2013-11-07 14:15:00,49.93,49.94,49.87,49.91,26400.0,32.7364,32.7429,32.697,32.7232,26400.0
2013-11-07 14:20:00,49.91,49.92,49.85,49.86,25400.0,32.7232,32.7298,32.6839,32.6905,25400.0
2013-11-07 14:25:00,49.87,49.91,49.84,49.91,26800.0,32.697,32.7232,32.6774,32.7232,26800.0
2013-11-07 14:30:00,49.91,49.98,49.85,49.98,73300.0,32.7232,32.7691,32.6839,32.7691,73300.0
2013-11-07 14:35:00,49.98,50.03,49.98,50.02,127000.0,32.7691,32.8019,32.7691,32.7954,127000.0
2013-11-07 14:40:00,50.01,50.03,50.0,50.01,62400.0,32.7888,32.8019,32.7823,32.7888,62400.0
2013-11-07 14:45:00,50.0,50.01,49.96,50.0,33100.0,32.7823,32.7888,32.756,32.7823,33100.0
2013-11-07 14:50:00,50.0,50.12,49.96,50.11,52800.0,32.7823,32.8609,32.756,32.8544,52800.0
2013-11-07 14:55:00,50.11,50.17,50.11,50.15,20600.0,32.8544,32.8937,32.8544,32.8806,20600.0
2013-11-07 15:00:00,50.14,50.15,50.06,50.08,32600.0,32.874,32.8806,32.8216,32.8347,32600.0
2013-11-07 15:05:00,50.07,50.08,50.04,50.08,33800.0,32.8282,32.8347,32.8085,32.8347,33800.0
2013-11-07 15:10:00,50.08,50.15,50.06,50.1,34200.0,32.8347,32.8806,32.8216,32.8478,34200.0
2013-11-07 15:15:00,50.1,50.11,50.05,50.06,29500.0,32.8478,32.8544,32.815,32.8216,29500.0
2013-11-07 15:20:00,50.06,50.13,50.02,50.11,66100.0,32.8216,32.8675,32.7954,32.8544,66100.0
2013-11-07 15:25:00,50.11,50.13,50.05,50.05,58900.0,32.8544,32.8675,32.815,32.815,58900.0
2013-11-07 15:30:00,50.06,50.06,49.98,50.01,65100.0,32.8216,32.8216,32.7691,32.7888,65100.0
2013-11-07 15:35:00,50.01,50.08,49.95,50.08,62100.0,32.7888,32.8347,32.7495,32.8347,62100.0
2013-11-07 15:40:00,50.07,50.07,49.95,49.95,63900.0,32.8282,32.8282,32.7495,32.7495,63900.0
2013-11-07 15:45:00,49.94,49.96,49.86,49.86,81100.0,32.7429,32.756,32.6905,32.6905,81100.0
2013-11-07 15:50:00,49.87,49.96,49.86,49.96,150000.0,32.697,32.756,32.6905,32.756,150000.0
2013-11-07 15:55:00,49.96,50.13,49.96,50.07,458600.0,32.756,32.8675,32.756,32.8282,458600.0
2013-11-08 09:30:00,50.14,50.33,50.05,50.2,40300.0,32.874,32.9986,32.815,32.9134,40300.0
2013-11-08 09:35:00,50.2,50.25,50.08,50.11,23400.0,32.9134,32.9462,32.8347,32.8544,23400.0
2013-11-08 09:40:00,50.11,50.24,50.06,50.21,33700.0,32.8544,32.9396,32.8216,32.9199,33700.0
2013-11-08 09:45:00,50.21,50.26,50.11,50.2,61800.0,32.9199,32.9527,32.8544,32.9134,61800.0
2013-11-08 09:50:00,50.2,50.22,50.09,50.13,20200.0,32.9134,32.9265,32.8413,32.8675,20200.0
2013-11-08 09:55:00,50.14,50.24,50.02,50.05,57200.0,32.874,32.9396,32.7954,32.815,57200.0
2013-11-08 10:00:00,50.01,50.17,50.01,50.15,35000.0,32.7888,32.8937,32.7888,32.8806,35000.0
2013-11-08 10:05:00,50.14,50.27,50.13,50.25,40600.0,32.874,32.9593,32.8675,32.9462,40600.0
2013-11-08 10:10:00,50.26,50.3,50.24,50.25,22700.0,32.9527,32.9789,32.9396,32.9462,22700.0
2013-11-08 10:15:00,50.26,50.41,50.25,50.38,22300.0,32.9527,33.0511,32.9462,33.0314,22300.0
2013-11-08 10:20:00,50.4,50.46,50.35,50.38,21400.0,33.0445,33.0839,33.0117,33.0314,21400.0
2013-11-08 10:25:00,50.41,50.47,50.38,50.4,23400.0,33.0511,33.0904,33.0314,33.0445,23400.0
2013-11-08 10:30:00,50.47,50.55,50.45,50.52,38100.0,33.0904,33.1429,33.0773,33.1232,38100.0
2013-11-08 10:35:00,50.51,50.55,50.41,50.43,52000.0,33.1166,33.1429,33.0511,33.0642,52000.0
2013-11-08 10:40:00,50.44,50.45,50.35,50.4,23700.0,33.0707,33.0773,33.0117,33.0445,23700.0
2013-11-08 10:45:00,50.41,50.56,50.39,50.54,16500.0,33.0511,33.1494,33.038,33.1363,16500.0
2013-11-08 10:50:00,50.53,50.53,50.37,50.46,8700.0,33.1297,33.1297,33.0248,33.0839,8700.0
2013-11-08 10:55:00,50.45,50.53,50.44,50.49,27700.0,33.0773,33.1297,33.0707,33.1035,27700.0
2013-11-08 11:00:00,50.52,50.54,50.5,50.54,23900.0,33.1232,33.1363,33.1101,33.1363,23900.0
2013-11-08 11:05:00,50.54,50.55,50.46,50.46,9600.0,33.1363,33.1429,33.0839,33.0839,9600.0
2013-11-08 11:10:00,50.46,50.54,50.46,50.53,5900.0,33.0839,33.1363,33.0839,33.1297,5900.0
2013-11-08 11:15:00,50.53,50.56,50.51,50.55,7300.0,33.1297,33.1494,33.1166,33.1429,7300.0
2013-11-08 11:20:00,50.55,50.57,50.48,50.48,10200.0,33.1429,33.156,33.097,33.097,10200.0
2013-11-08 11:25:00,50.49,50.52,50.48,50.52,10600.0,33.1035,33.1232,33.097,33.1232,10600.0
2013-11-08 11:30:00,50.51,50.51,50.4,50.41,14800.0,33.1166,33.1166,33.0445,33.0511,14800.0
2013-11-08 11:35:00,50.42,50.52,50.42,50.5,12100.0,33.0576,33.1232,33.0576,33.1101,12100.0
2013-11-08 11:40:00,50.5,50.51,50.45,50.48,10800.0,33.1101,33.1166,33.0773,33.097,10800.0
2013-11-08 11:45:00,50.48,50.5,50.47,50.47,12200.0,33.097,33.1101,33.0904,33.0904,12200.0
2013-11-08 11:50:00,50.48,50.64,50.48,50.64,15800.0,33.097,33.2019,33.097,33.2019,15800.0
2013-11-08 11:55:00,50.64,50.69,50.64,50.64,10700.0,33.2019,33.2347,33.2019,33.2019,10700.0
2013-11-08 12:00:00,50.64,50.7,50.61,50.62,14300.0,33.2019,33.2412,33.1822,33.1888,14300.0
2013-11-08 12:05:00,50.61,50.67,50.6,50.66,13800.0,33.1822,33.2215,33.1756,33.215,13800.0
2013-11-08 12:10:00,50.66,50.68,50.62,50.62,5900.0,33.215,33.2281,33.1888,33.1888,5900.0
2013-11-08 12:15:00,50.63,50.71,50.62,50.68,12600.0,33.1953,33.2478,33.1888,33.2281,12600.0
2013-11-08 12:20:00,50.68,50.69,50.66,50.66,6100.0,33.2281,33.2347,33.215,33.215,6100.0
2013-11-08 12:25:00,50.65,50.72,50.65,50.72,6400.0,33.2084,33.2543,33.2084,33.2543,6400.0
2013-11-08 12:30:00,50.72,50.72,50.65,50.65,11900.0,33.2543,33.2543,33.2084,33.2084,11900.0
2013-11-08 12:35:00,50.66,50.72,50.64,50.72,8500.0,33.215,33.2543,33.2019,33.2543,8500.0
2013-11-08 12:40:00,50.72,50.72,50.7,50.71,7600.0,33.2543,33.2543,33.2412,33.2478,7600.0
2013-11-08 12:45:00,50.72,50.72,50.7,50.71,8500.0,33.2543,33.2543,33.2412,33.2478,8500.0
2013-11-08 12:50:00,50.71,50.71,50.66,50.68,9700.0,33.2478,33.2478,33.215,33.2281,9700.0
2013-11-08 12:55:00,50.68,50.71,50.68,50.71,5300.0,33.2281,33.2478,33.2281,33.2478,5300.0
2013-11-08 13:00:00,50.71,50.72,50.66,50.69,25200.0,33.2478,33.2543,33.215,33.2347,25200.0
2013-11-08 13:05:00,50.7,50.72,50.68,50.69,15300.0,33.2412,33.2543,33.2281,33.2347,15300.0
2013-11-08 13:10:00,50.68,50.73,50.68,50.73,10300.0,33.2281,33.2609,33.2281,33.2609,10300.0
2013-11-08 13:15:00,50.73,50.75,50.69,50.75,9900.0,33.2609,33.274,33.2347,33.274,9900.0
2013-11-08 13:20:00,50.75,50.8,50.75,50.8,12900.0,33.274,33.3068,33.274,33.3068,12900.0
2013-11-08 13:25:00,50.8,50.84,50.74,50.83,21600.0,33.3068,33.333,33.2674,33.3264,21600.0
2013-11-08 13:30:00,50.83,50.83,50.79,50.8,9900.0,33.3264,33.3264,33.3002,33.3068,9900.0
2013-11-08 13:35:00,50.79,50.79,50.74,50.77,13200.0,33.3002,33.3002,33.2674,33.2871,13200.0
2013-11-08 13:40:00,50.78,50.88,50.78,50.85,15000.0,33.2937,33.3592,33.2937,33.3396,15000.0
2013-11-08 13:45:00,50.85,50.94,50.85,50.87,24000.0,33.3396,33.3986,33.3396,33.3527,24000.0
2013-11-08 13:50:00,50.86,50.86,50.76,50.76,21800.0,33.3461,33.3461,33.2805,33.2805,21800.0
2013-11-08 13:55:00,50.75,50.77,50.73,50.76,9300.0,33.274,33.2871,33.2609,33.2805,9300.0
2013-11-08 14:00:00,50.76,50.78,50.7,50.72,12500.0,33.2805,33.2937,33.2412,33.2543,12500.0
2013-11-08 14:05:00,50.73,50.78,50.72,50.78,9400.0,33.2609,33.2937,33.2543,33.2937,9400.0
2013-11-08 14:10:00,50.78,50.8,50.75,50.76,13600.0,33.2937,33.3068,33.274,33.2805,13600.0
2013-11-08 14:15:00,50.75,50.75,50.66,50.7,23500.0,33.274,33.274,33.215,33.2412,23500.0
2013-11-08 14:20:00,50.7,50.73,50.68,50.71,15900.0,33.2412,33.2609,33.2281,33.2478,15900.0
2013-11-08 14:25:00,50.71,50.72,50.68,50.68,17100.0,33.2478,33.2543,33.2281,33.2281,17100.0
2013-11-08 14:30:00,50.67,50.69,50.62,50.64,17500.0,33.2215,33.2347,33.1888,33.2019,17500.0
2013-11-08 14:35:00,50.64,50.69,50.62,50.69,10200.0,33.2019,33.2347,33.1888,33.2347,10200.0
2013-11-08 14:40:00,50.7,50.73,50.69,50.7,10000.0,33.2412,33.2609,33.2347,33.2412,10000.0
2013-11-08 14:45:00,50.7,50.74,50.69,50.72,11700.0,33.2412,33.2674,33.2347,33.2543,11700.0
2013-11-08 14:50:00,50.72,50.72,50.68,50.69,10400.0,33.2543,33.2543,33.2281,33.2347,10400.0
2013-11-08 14:55:00,50.68,50.69,50.64,50.65,12600.0,33.2281,33.2347,33.2019,33.2084,12600.0
2013-11-08 15:00:00,50.64,50.64,50.54,50.55,17200.0,33.2019,33.2019,33.1363,33.1429,17200.0
2013-11-08 15:05:00,50.55,50.58,50.52,50.55,14700.0,33.1429,33.1625,33.1232,33.1429,14700.0
2013-11-08 15:10:00,50.55,50.59,50.54,50.59,18000.0,33.1429,33.1691,33.1363,33.1691,18000.0
2013-11-08 15:15:00,50.59,50.6,50.56,50.57,16900.0,33.1691,33.1756,33.1494,33.156,16900.0
2013-11-08 15:20:00,50.56,50.6,50.55,50.59,29000.0,33.1494,33.1756,33.1429,33.1691,29000.0
2013-11-08 15:25:00,50.6,50.65,50.59,50.62,33300.0,33.1756,33.2084,33.1691,33.1888,33300.0
2013-11-08 15:30:00,50.62,50.62,50.59,50.62,23800.0,33.1888,33.1888,33.1691,33.1888,23800.0
2013-11-08 15:35:00,50.62,50.73,50.62,50.7,32600.0,33.1888,33.2609,33.1888,33.2412,32600.0
2013-11-08 15:40:00,50.7,50.76,50.7,50.74,41100.0,33.2412,33.2805,33.2412,33.2674,41100.0
2013-11-08 15:45:00,50.75,50.75,50.67,50.74,94000.0,33.274,33.274,33.2215,33.2674,94000.0
2013-11-08 15:50:00,50.74,50.77,50.73,50.73,80700.0,33.2674,33.2871,33.2609,33.2609,80700.0
2013-11-08 15:55:00,50.74,50.81,50.73,50.77,117800.0,33.2674,33.3133,33.2609,33.2871,117800.0
2013-11-11 09:30:00,50.63,50.77,50.52,50.73,33800.0,33.1953,33.2871,33.1232,33.2609,33800.0
2013-11-11 09:35:00,50.73,51.0,50.72,50.94,10500.0,33.2609,33.4379,33.2543,33.3986,10500.0
2013-11-11 09:40:00,50.94,50.97,50.87,50.88,11700.0,33.3986,33.4182,33.3527,33.3592,11700.0
2013-11-11 09:45:00,50.9,51.1,50.89,51.1,21600.0,33.3723,33.5035,33.3658,33.5035,21600.0
2013-11-11 09:50:00,51.08,51.22,51.05,51.21,19300.0,33.4904,33.5821,33.4707,33.5756,19300.0
2013-11-11 09:55:00,51.2,51.21,51.09,51.09,17100.0,33.569,33.5756,33.4969,33.4969,17100.0
2013-11-11 10:00:00,51.09,51.11,50.9,50.96,21100.0,33.4969,33.51,33.3723,33.4117,21100.0
2013-11-11 10:05:00,50.95,50.97,50.91,50.97,19700.0,33.4051,33.4182,33.3789,33.4182,19700.0
2013-11-11 10:10:00,50.97,50.97,50.91,50.96,17000.0,33.4182,33.4182,33.3789,33.4117,17000.0
2013-11-11 10:15:00,50.97,51.0,50.91,50.92,7400.0,33.4182,33.4379,33.3789,33.3854,7400.0
2013-11-11 10:20:00,50.92,50.92,50.85,50.9,14600.0,33.3854,33.3854,33.3396,33.3723,14600.0
2013-11-11 10:25:00,50.89,50.9,50.83,50.86,31900.0,33.3658,33.3723,33.3264,33.3461,31900.0
2013-11-11 10:30:00,50.87,50.92,50.83,50.87,16900.0,33.3527,33.3854,33.3264,33.3527,16900.0
2013-11-11 10:35:00,50.85,50.86,50.81,50.84,19000.0,33.3396,33.3461,33.3133,33.333,19000.0
2013-11-11 10:40:00,50.84,50.93,50.82,50.91,12900.0,33.333,33.392,33.3199,33.3789,12900.0
2013-11-11 10:45:00,50.9,51.05,50.89,51.01,10400.0,33.3723,33.4707,33.3658,33.4445,10400.0
2013-11-11 10:50:00,51.0,51.0,50.94,50.97,9100.0,33.4379,33.4379,33.3986,33.4182,9100.0
2013-11-11 10:55:00,50.96,50.97,50.91,50.91,19000.0,33.4117,33.4182,33.3789,33.3789,19000.0
2013-11-11 11:00:00,50.91,50.91,50.84,50.86,15400.0,33.3789,33.3789,33.333,33.3461,15400.0
2013-11-11 11:05:00,50.87,50.93,50.87,50.91,31000.0,33.3527,33.392,33.3527,33.3789,31000.0
2013-11-11 11:10:00,50.91,51.02,50.91,51.02,14700.0,33.3789,33.451,33.3789,33.451,14700.0
2013-11-11 11:15:00,51.01,51.03,51.0,51.01,10700.0,33.4445,33.4576,33.4379,33.4445,10700.0
2013-11-11 11:20:00,51.01,51.01,50.95,50.95,13000.0,33.4445,33.4445,33.4051,33.4051,13000.0
2013-11-11 11:25:00,50.96,51.05,50.96,51.02,13600.0,33.4117,33.4707,33.4117,33.451,13600.0
2013-11-11 11:30:00,51.01,51.02,50.96,50.97,55300.0,33.4445,33.451,33.4117,33.4182,55300.0
2013-11-11 11:35:00,50.94,50.99,50.94,50.99,5200.0,33.3986,33.4313,33.3986,33.4313,5200.0
2013-11-11 11:40:00,51.0,51.09,51.0,51.08,8500.0,33.4379,33.4969,33.4379,33.4904,8500.0
2013-11-11 11:45:00,51.08,51.11,51.08,51.11,7200.0,33.4904,33.51,33.4904,33.51,7200.0
2013-11-11 11:50:00,51.11,51.11,51.01,51.01,27800.0,33.51,33.51,33.4445,33.4445,27800.0
2013-11-11 11:55:00,51.01,51.04,51.0,51.01,17700.0,33.4445,33.4641,33.4379,33.4445,17700.0
2013-11-11 12:00:00,51.01,51.03,51.0,51.03,17600.0,33.4445,33.4576,33.4379,33.4576,17600.0
2013-11-11 12:05:00,51.03,51.07,51.0,51.07,35500.0,33.4576,33.4838,33.4379,33.4838,35500.0
2013-11-11 12:10:00,51.07,51.15,51.07,51.14,44800.0,33.4838,33.5362,33.4838,33.5297,44800.0
2013-11-11 12:15:00,51.14,51.19,51.13,51.19,12000.0,33.5297,33.5625,33.5231,33.5625,12000.0
2013-11-11 12:20:00,51.2,51.24,51.2,51.24,12400.0,33.569,33.5953,33.569,33.5953,12400.0
2013-11-11 12:25:00,51.23,51.26,51.22,51.26,9200.0,33.5887,33.6084,33.5821,33.6084,9200.0
2013-11-11 12:30:00,51.26,51.26,51.19,51.19,29700.0,33.6084,33.6084,33.5625,33.5625,29700.0
2013-11-11 12:35:00,51.19,51.23,51.18,51.22,31600.0,33.5625,33.5887,33.5559,33.5821,31600.0
2013-11-11 12:40:00,51.23,51.29,51.23,51.24,13400.0,33.5887,33.628,33.5887,33.5953,13400.0
2013-11-11 12:45:00,51.24,51.27,51.19,51.25,23100.0,33.5953,33.6149,33.5625,33.6018,23100.0
2013-11-11 12:50:00,51.24,51.25,51.2,51.22,30700.0,33.5953,33.6018,33.569,33.5821,30700.0
2013-11-11 12:55:00,51.23,51.3,51.22,51.28,16400.0,33.5887,33.6346,33.5821,33.6215,16400.0
2013-11-11 13:00:00,51.29,51.33,51.29,51.33,8600.0,33.628,33.6543,33.628,33.6543,8600.0
2013-11-11 13:05:00,51.33,51.37,51.33,51.37,9400.0,33.6543,33.6805,33.6543,33.6805,9400.0
2013-11-11 13:10:00,51.37,51.37,51.28,51.28,12800.0,33.6805,33.6805,33.6215,33.6215,12800.0
2013-11-11 13:15:00,51.28,51.28,51.2,51.2,9100.0,33.6215,33.6215,33.569,33.569,9100.0
2013-11-11 13:20:00,51.19,51.21,51.17,51.18,9400.0,33.5625,33.5756,33.5494,33.5559,9400.0
2013-11-11 13:25:00,51.18,51.21,51.18,51.19,11200.0,33.5559,33.5756,33.5559,33.5625,11200.0
2013-11-11 13:30:00,51.2,51.2,51.19,51.2,3400.0,33.569,33.569,33.5625,33.569,3400.0
2013-11-11 13:35:00,51.2,51.25,51.2,51.25,6800.0,33.569,33.6018,33.569,33.6018,6800.0
2013-11-11 13:40:00,51.24,51.25,51.21,51.23,7500.0,33.5953,33.6018,33.5756,33.5887,7500.0
2013-11-11 13:45:00,51.24,51.27,51.2,51.2,44600.0,33.5953,33.6149,33.569,33.569,44600.0
2013-11-11 13:50:00,51.2,51.25,51.19,51.2,27000.0,33.569,33.6018,33.5625,33.569,27000.0
2013-11-11 13:55:00,51.2,51.21,51.19,51.2,19600.0,33.569,33.5756,33.5625,33.569,19600.0
2013-11-11 14:00:00,51.2,51.23,51.18,51.23,15600.0,33.569,33.5887,33.5559,33.5887,15600.0
2013-11-11 14:05:00,51.24,51.25,51.22,51.22,7500.0,33.5953,33.6018,33.5821,33.5821,7500.0
2013-11-11 14:10:00,51.22,51.23,51.16,51.19,11600.0,33.5821,33.5887,33.5428,33.5625,11600.0
2013-11-11 14:15:00,51.19,51.2,51.17,51.2,11500.0,33.5625,33.569,33.5494,33.569,11500.0
2013-11-11 14:20:00,51.2,51.27,51.2,51.27,10900.0,33.569,33.6149,33.569,33.6149,10900.0
2013-11-11 14:25:00,51.27,51.28,51.25,51.25,23000.0,33.6149,33.6215,33.6018,33.6018,23000.0
2013-11-11 14:30:00,51.26,51.27,51.18,51.19,24900.0,33.6084,33.6149,33.5559,33.5625,24900.0
2013-11-11 14:35:00,51.19,51.23,51.18,51.2,24500.0,33.5625,33.5887,33.5559,33.569,24500.0
2013-11-11 14:40:00,51.2,51.27,51.19,51.27,43800.0,33.569,33.6149,33.5625,33.6149,43800.0
2013-11-11 14:45:00,51.27,51.3,51.26,51.27,19600.0,33.6149,33.6346,33.6084,33.6149,19600.0
2013-11-11 14:50:00,51.26,51.27,51.22,51.22,9400.0,33.6084,33.6149,33.5821,33.5821,9400.0
2013-11-11 14:55:00,51.22,51.27,51.21,51.26,17800.0,33.5821,33.6149,33.5756,33.6084,17800.0
2013-11-11 15:00:00,51.26,51.26,51.19,51.19,36600.0,33.6084,33.6084,33.5625,33.5625,36600.0
2013-11-11 15:05:00,51.19,51.22,51.17,51.18,20000.0,33.5625,33.5821,33.5494,33.5559,20000.0
2013-11-11 15:10:00,51.18,51.19,51.11,51.12,44900.0,33.5559,33.5625,33.51,33.5166,44900.0
2013-11-11 15:15:00,51.11,51.12,51.08,51.12,24200.0,33.51,33.5166,33.4904,33.5166,24200.0
2013-11-11 15:20:00,51.12,51.14,51.12,51.14,20000.0,33.5166,33.5297,33.5166,33.5297,20000.0
2013-11-11 15:25:00,51.13,51.21,51.13,51.21,13300.0,33.5231,33.5756,33.5231,33.5756,13300.0
2013-11-11 15:30:00,51.21,51.22,51.19,51.19,22500.0,33.5756,33.5821,33.5625,33.5625,22500.0
2013-11-11 15:35:00,51.19,51.31,51.19,51.31,99900.0,33.5625,33.6412,33.5625,33.6412,99900.0
2013-11-11 15:40:00,51.32,51.35,51.31,51.34,57700.0,33.6477,33.6674,33.6412,33.6608,57700.0
2013-11-11 15:45:00,51.34,51.41,51.31,51.31,132900.0,33.6608,33.7067,33.6412,33.6412,132900.0
2013-11-11 15:50:00,51.31,51.31,51.24,51.26,71200.0,33.6412,33.6412,33.5953,33.6084,71200.0
2013-11-11 15:55:00,51.26,51.31,51.26,51.3,127200.0,33.6084,33.6412,33.6084,33.6346,127200.0
2013-11-12 09:30:00,51.2,51.4,50.96,51.03,39100.0,33.569,33.7002,33.4117,33.4576,39100.0
2013-11-12 09:35:00,51.03,51.27,51.03,51.12,9800.0,33.4576,33.6149,33.4576,33.5166,9800.0
2013-11-12 09:40:00,51.11,51.25,51.08,51.25,10900.0,33.51,33.6018,33.4904,33.6018,10900.0
2013-11-12 09:45:00,51.22,51.23,51.04,51.11,14700.0,33.5821,33.5887,33.4641,33.51,14700.0
2013-11-12 09:50:00,51.09,51.21,51.09,51.15,21500.0,33.4969,33.5756,33.4969,33.5362,21500.0
2013-11-12 09:55:00,51.17,51.17,51.04,51.05,31700.0,33.5494,33.5494,33.4641,33.4707,31700.0
2013-11-12 10:00:00,51.04,51.28,51.01,51.01,89900.0,33.4641,33.6215,33.4445,33.4445,89900.0
2013-11-12 10:05:00,51.01,51.01,50.88,50.93,14200.0,33.4445,33.4445,33.3592,33.392,14200.0
2013-11-12 10:10:00,50.92,50.93,50.85,50.85,14600.0,33.3854,33.392,33.3396,33.3396,14600.0
2013-11-12 10:15:00,50.85,51.02,50.84,51.02,58900.0,33.3396,33.451,33.333,33.451,58900.0
2013-11-12 10:20:00,51.02,51.04,50.95,51.01,12600.0,33.451,33.4641,33.4051,33.4445,12600.0
2013-11-12 10:25:00,51.01,51.01,50.88,50.96,33200.0,33.4445,33.4445,33.3592,33.4117,33200.0
2013-11-12 10:30:00,50.97,51.03,50.94,50.96,5500.0,33.4182,33.4576,33.3986,33.4117,5500.0
2013-11-12 10:35:00,50.95,51.05,50.95,51.03,49300.0,33.4051,33.4707,33.4051,33.4576,49300.0
2013-11-12 10:40:00,51.02,51.14,51.02,51.14,14700.0,33.451,33.5297,33.451,33.5297,14700.0
2013-11-12 10:45:00,51.15,51.19,51.11,51.15,11000.0,33.5362,33.5625,33.51,33.5362,11000.0
2013-11-12 10:50:00,51.14,51.16,51.13,51.14,10400.0,33.5297,33.5428,33.5231,33.5297,10400.0
2013-11-12 10:55:00,51.13,51.14,51.06,51.12,38500.0,33.5231,33.5297,33.4772,33.5166,38500.0
2013-11-12 11:00:00,51.11,51.12,51.04,51.1,28600.0,33.51,33.5166,33.4641,33.5035,28600.0
2013-11-12 11:05:00,51.09,51.12,51.01,51.01,10900.0,33.4969,33.5166,33.4445,33.4445,10900.0
2013-11-12 11:10:00,51.02,51.07,50.99,50.99,33500.0,33.451,33.4838,33.4313,33.4313,33500.0
2013-11-12 11:15:00,51.0,51.03,50.99,51.01,34100.0,33.4379,33.4576,33.4313,33.4445,34100.0
2013-11-12 11:20:00,51.0,51.08,50.98,51.07,66400.0,33.4379,33.4904,33.4248,33.4838,66400.0
2013-11-12 11:25:00,51.08,51.15,51.07,51.14,31600.0,33.4904,33.5362,33.4838,33.5297,31600.0
2013-11-12 11:30:00,51.15,51.17,51.12,51.15,13600.0,33.5362,33.5494,33.5166,33.5362,13600.0
2013-11-12 11:35:00,51.14,51.15,51.04,51.05,15600.0,33.5297,33.5362,33.4641,33.4707,15600.0
2013-11-12 11:40:00,51.05,51.09,51.03,51.09,11500.0,33.4707,33.4969,33.4576,33.4969,11500.0
2013-11-12 11:45:00,51.08,51.12,51.05,51.05,30400.0,33.4904,33.5166,33.4707,33.4707,30400.0
2013-11-12 11:50:00,51.05,51.05,50.99,51.0,26700.0,33.4707,33.4707,33.4313,33.4379,26700.0
2013-11-12 11:55:00,51.0,51.01,50.98,50.98,103400.0,33.4379,33.4445,33.4248,33.4248,103400.0
2013-11-12 12:00:00,50.98,51.01,50.91,50.92,29000.0,33.4248,33.4445,33.3789,33.3854,29000.0
2013-11-12 12:05:00,50.92,50.92,50.76,50.79,20100.0,33.3854,33.3854,33.2805,33.3002,20100.0
2013-11-12 12:10:00,50.79,50.89,50.79,50.88,19600.0,33.3002,33.3658,33.3002,33.3592,19600.0
2013-11-12 12:15:00,50.89,50.94,50.89,50.9,14200.0,33.3658,33.3986,33.3658,33.3723,14200.0
2013-11-12 12:20:00,50.9,50.94,50.88,50.93,22100.0,33.3723,33.3986,33.3592,33.392,22100.0
2013-11-12 12:25:00,50.92,50.94,50.91,50.92,23100.0,33.3854,33.3986,33.3789,33.3854,23100.0
2013-11-12 12:30:00,50.93,50.98,50.91,50.97,35000.0,33.392,33.4248,33.3789,33.4182,35000.0
2013-11-12 12:35:00,50.99,51.03,50.97,51.0,21700.0,33.4313,33.4576,33.4182,33.4379,21700.0
2013-11-12 12:40:00,51.0,51.06,50.97,50.99,45000.0,33.4379,33.4772,33.4182,33.4313,45000.0
2013-11-12 12:45:00,50.99,51.09,50.99,51.02,39500.0,33.4313,33.4969,33.4313,33.451,39500.0
2013-11-12 12:50:00,51.03,51.1,51.02,51.1,20700.0,33.4576,33.5035,33.451,33.5035,20700.0
2013-11-12 12:55:00,51.09,51.09,51.02,51.03,12700.0,33.4969,33.4969,33.451,33.4576,12700.0
2013-11-12 13:00:00,51.04,51.04,50.99,51.0,35300.0,33.4641,33.4641,33.4313,33.4379,35300.0
2013-11-12 13:05:00,51.0,51.07,50.99,51.06,39100.0,33.4379,33.4838,33.4313,33.4772,39100.0
2013-11-12 13:10:00,51.06,51.1,51.06,51.08,11700.0,33.4772,33.5035,33.4772,33.4904,11700.0
2013-11-12 13:15:00,51.07,51.11,51.06,51.11,12200.0,33.4838,33.51,33.4772,33.51,12200.0
2013-11-12 13:20:00,51.11,51.15,51.11,51.14,17500.0,33.51,33.5362,33.51,33.5297,17500.0
2013-11-12 13:25:00,51.13,51.16,51.11,51.12,15300.0,33.5231,33.5428,33.51,33.5166,15300.0
2013-11-12 13:30:00,51.1,51.11,51.02,51.03,17300.0,33.5035,33.51,33.451,33.4576,17300.0
2013-11-12 13:35:00,51.03,51.04,50.98,51.03,13800.0,33.4576,33.4641,33.4248,33.4576,13800.0
2013-11-12 13:40:00,51.03,51.08,51.03,51.05,19500.0,33.4576,33.4904,33.4576,33.4707,19500.0
2013-11-12 13:45:00,51.05,51.05,50.99,51.0,17100.0,33.4707,33.4707,33.4313,33.4379,17100.0
2013-11-12 13:50:00,50.99,51.03,50.98,51.03,14000.0,33.4313,33.4576,33.4248,33.4576,14000.0
2013-11-12 13:55:00,51.04,51.1,51.04,51.07,16200.0,33.4641,33.5035,33.4641,33.4838,16200.0
2013-11-12 14:00:00,51.07,51.14,51.07,51.14,23500.0,33.4838,33.5297,33.4838,33.5297,23500.0
2013-11-12 14:05:00,51.14,51.2,51.13,51.15,17700.0,33.5297,33.569,33.5231,33.5362,17700.0
2013-11-12 14:10:00,51.15,51.16,51.12,51.15,13700.0,33.5362,33.5428,33.5166,33.5362,13700.0
2013-11-12 14:15:00,51.15,51.21,51.15,51.21,48000.0,33.5362,33.5756,33.5362,33.5756,48000.0
2013-11-12 14:20:00,51.2,51.23,51.16,51.16,23200.0,33.569,33.5887,33.5428,33.5428,23200.0
2013-11-12 14:25:00,51.16,51.19,51.12,51.13,10100.0,33.5428,33.5625,33.5166,33.5231,10100.0
2013-11-12 14:30:00,51.13,51.17,51.12,51.17,16300.0,33.5231,33.5494,33.5166,33.5494,16300.0
2013-11-12 14:35:00,51.17,51.18,51.13,51.15,28400.0,33.5494,33.5559,33.5231,33.5362,28400.0
2013-11-12 14:40:00,51.16,51.16,51.1,51.13,25200.0,33.5428,33.5428,33.5035,33.5231,25200.0
2013-11-12 14:45:00,51.12,51.18,51.1,51.18,23400.0,33.5166,33.5559,33.5035,33.5559,23400.0
2013-11-12 14:50:00,51.18,51.19,51.09,51.11,25300.0,33.5559,33.5625,33.4969,33.51,25300.0
2013-11-12 14:55:00,51.11,51.21,51.11,51.16,28400.0,33.51,33.5756,33.51,33.5428,28400.0
2013-11-12 15:00:00,51.16,51.2,51.11,51.11,24900.0,33.5428,33.569,33.51,33.51,24900.0
2013-11-12 15:05:00,51.12,51.19,51.11,51.17,34400.0,33.5166,33.5625,33.51,33.5494,34400.0
2013-11-12 15:10:00,51.17,51.23,51.14,51.14,22000.0,33.5494,33.5887,33.5297,33.5297,22000.0
2013-11-12 15:15:00,51.13,51.16,51.12,51.16,17900.0,33.5231,33.5428,33.5166,33.5428,17900.0
2013-11-12 15:20:00,51.16,51.2,51.14,51.15,28300.0,33.5428,33.569,33.5297,33.5362,28300.0
2013-11-12 15:25:00,51.15,51.15,51.13,51.14,21700.0,33.5362,33.5362,33.5231,33.5297,21700.0
2013-11-12 15:30:00,51.14,51.2,51.13,51.16,45500.0,33.5297,33.569,33.5231,33.5428,45500.0
2013-11-12 15:35:00,51.16,51.19,51.15,51.17,37500.0,33.5428,33.5625,33.5362,33.5494,37500.0
2013-11-12 15:40:00,51.16,51.21,51.15,51.15,60900.0,33.5428,33.5756,33.5362,33.5362,60900.0
2013-11-12 15:45:00,51.15,51.19,51.14,51.18,72600.0,33.5362,33.5625,33.5297,33.5559,72600.0
2013-11-12 15:50:00,51.18,51.18,51.11,51.16,86400.0,33.5559,33.5559,33.51,33.5428,86400.0
2013-11-12 15:55:00,51.16,51.23,51.15,51.21,78600.0,33.5428,33.5887,33.5362,33.5756,78600.0
2013-11-13 09:30:00,50.89,51.03,50.84,50.87,25800.0,33.3658,33.4576,33.333,33.3527,25800.0
2013-11-13 09:35:00,50.84,50.91,50.83,50.91,10200.0,33.333,33.3789,33.3264,33.3789,10200.0
2013-11-13 09:40:00,50.88,50.93,50.69,50.69,71200.0,33.3592,33.392,33.2347,33.2347,71200.0
2013-11-13 09:45:00,50.69,50.79,50.66,50.78,11000.0,33.2347,33.3002,33.215,33.2937,11000.0
2013-11-13 09:50:00,50.77,50.88,50.75,50.88,23600.0,33.2871,33.3592,33.274,33.3592,23600.0
2013-11-13 09:55:00,50.88,50.89,50.84,50.85,21900.0,33.3592,33.3658,33.333,33.3396,21900.0
2013-11-13 10:00:00,50.85,50.88,50.8,50.8,13600.0,33.3396,33.3592,33.3068,33.3068,13600.0
2013-11-13 10:05:00,50.8,50.86,50.8,50.85,22500.0,33.3068,33.3461,33.3068,33.3396,22500.0
2013-11-13 10:10:00,50.86,50.98,50.86,50.98,35900.0,33.3461,33.4248,33.3461,33.4248,35900.0
2013-11-13 10:15:00,50.99,51.01,50.93,50.93,26300.0,33.4313,33.4445,33.392,33.392,26300.0
2013-11-13 10:20:00,50.94,50.95,50.9,50.92,110300.0,33.3986,33.4051,33.3723,33.3854,110300.0
2013-11-13 10:25:00,50.93,50.99,50.93,50.96,28100.0,33.392,33.4313,33.392,33.4117,28100.0
2013-11-13 10:30:00,50.97,51.0,50.96,50.99,27400.0,33.4182,33.4379,33.4117,33.4313,27400.0
2013-11-13 10:35:00,50.99,51.0,50.91,50.93,16600.0,33.4313,33.4379,33.3789,33.392,16600.0
2013-11-13 10:40:00,50.91,50.95,50.87,50.94,7100.0,33.3789,33.4051,33.3527,33.3986,7100.0
2013-11-13 10:45:00,50.95,51.01,50.95,50.98,30800.0,33.4051,33.4445,33.4051,33.4248,30800.0
2013-11-13 10:50:00,50.98,51.0,50.97,50.97,10700.0,33.4248,33.4379,33.4182,33.4182,10700.0
2013-11-13 10:55:00,50.97,51.0,50.95,50.96,9400.0,33.4182,33.4379,33.4051,33.4117,9400.0
2013-11-13 11:00:00,50.95,50.99,50.92,50.99,10600.0,33.4051,33.4313,33.3854,33.4313,10600.0
2013-11-13 11:05:00,50.98,51.0,50.89,50.93,34800.0,33.4248,33.4379,33.3658,33.392,34800.0
2013-11-13 11:10:00,50.93,50.93,50.79,50.79,51700.0,33.392,33.392,33.3002,33.3002,51700.0
2013-11-13 11:15:00,50.8,50.8,50.73,50.74,7900.0,33.3068,33.3068,33.2609,33.2674,7900.0
2013-11-13 11:20:00,50.75,50.86,50.75,50.82,23800.0,33.274,33.3461,33.274,33.3199,23800.0
2013-11-13 11:25:00,50.82,50.84,50.75,50.75,18000.0,33.3199,33.333,33.274,33.274,18000.0
2013-11-13 11:30:00,50.76,50.8,50.76,50.78,10500.0,33.2805,33.3068,33.2805,33.2937,10500.0
2013-11-13 11:35:00,50.79,50.79,50.75,50.75,15500.0,33.3002,33.3002,33.274,33.274,15500.0
2013-11-13 11:40:00,50.75,50.75,50.69,50.69,11300.0,33.274,33.274,33.2347,33.2347,11300.0
2013-11-13 11:45:00,50.7,50.7,50.67,50.69,10700.0,33.2412,33.2412,33.2215,33.2347,10700.0
2013-11-13 11:50:00,50.68,50.7,50.68,50.7,6300.0,33.2281,33.2412,33.2281,33.2412,6300.0
2013-11-13 11:55:00,50.7,50.7,50.68,50.7,11200.0,33.2412,33.2412,33.2281,33.2412,11200.0
2013-11-13 12:00:00,50.7,50.7,50.68,50.68,12600.0,33.2412,33.2412,33.2281,33.2281,12600.0
2013-11-13 12:05:00,50.67,50.7,50.67,50.67,5700.0,33.2215,33.2412,33.2215,33.2215,5700.0
2013-11-13 12:10:00,50.68,50.68,50.66,50.66,5900.0,33.2281,33.2281,33.215,33.215,5900.0
2013-11-13 12:15:00,50.67,50.71,50.66,50.68,21700.0,33.2215,33.2478,33.215,33.2281,21700.0
2013-11-13 12:20:00,50.69,50.71,50.67,50.68,33300.0,33.2347,33.2478,33.2215,33.2281,33300.0
2013-11-13 12:25:00,50.68,50.71,50.67,50.68,41100.0,33.2281,33.2478,33.2215,33.2281,41100.0
2013-11-13 12:30:00,50.68,50.69,50.66,50.68,23400.0,33.2281,33.2347,33.215,33.2281,23400.0
2013-11-13 12:35:00,50.68,50.69,50.66,50.67,8700.0,33.2281,33.2347,33.215,33.2215,8700.0
2013-11-13 12:40:00,50.67,50.7,50.66,50.7,16900.0,33.2215,33.2412,33.215,33.2412,16900.0
2013-11-13 12:45:00,50.7,50.71,50.68,50.69,41000.0,33.2412,33.2478,33.2281,33.2347,41000.0
2013-11-13 12:50:00,50.68,50.71,50.68,50.7,15300.0,33.2281,33.2478,33.2281,33.2412,15300.0
2013-11-13 12:55:00,50.7,50.8,50.7,50.79,16100.0,33.2412,33.3068,33.2412,33.3002,16100.0
2013-11-13 13:00:00,50.79,50.81,50.77,50.78,22400.0,33.3002,33.3133,33.2871,33.2937,22400.0
2013-11-13 13:05:00,50.78,50.8,50.78,50.78,17100.0,33.2937,33.3068,33.2937,33.2937,17100.0
2013-11-13 13:10:00,50.78,50.8,50.77,50.8,9900.0,33.2937,33.3068,33.2871,33.3068,9900.0
2013-11-13 13:15:00,50.8,50.8,50.77,50.77,14400.0,33.3068,33.3068,33.2871,33.2871,14400.0
2013-11-13 13:20:00,50.78,50.81,50.77,50.8,13800.0,33.2937,33.3133,33.2871,33.3068,13800.0
2013-11-13 13:25:00,50.8,50.86,50.8,50.85,20400.0,33.3068,33.3461,33.3068,33.3396,20400.0
2013-11-13 13:30:00,50.85,50.93,50.84,50.93,18000.0,33.3396,33.392,33.333,33.392,18000.0
2013-11-13 13:35:00,50.93,50.96,50.93,50.96,10000.0,33.392,33.4117,33.392,33.4117,10000.0
2013-11-13 13:40:00,50.96,51.02,50.96,50.99,23700.0,33.4117,33.451,33.4117,33.4313,23700.0
2013-11-13 13:45:00,51.0,51.06,50.99,51.05,29300.0,33.4379,33.4772,33.4313,33.4707,29300.0
2013-11-13 13:50:00,51.07,51.09,51.05,51.05,10300.0,33.4838,33.4969,33.4707,33.4707,10300.0
2013-11-13 13:55:00,51.05,51.05,51.02,51.03,12400.0,33.4707,33.4707,33.451,33.4576,12400.0
2013-11-13 14:00:00,51.03,51.05,51.01,51.04,21200.0,33.4576,33.4707,33.4445,33.4641,21200.0
2013-11-13 14:05:00,51.06,51.11,51.05,51.1,13500.0,33.4772,33.51,33.4707,33.5035,13500.0
2013-11-13 14:10:00,51.1,51.12,51.1,51.1,14100.0,33.5035,33.5166,33.5035,33.5035,14100.0
2013-11-13 14:15:00,51.09,51.1,51.07,51.09,8300.0,33.4969,33.5035,33.4838,33.4969,8300.0
2013-11-13 14:20:00,51.09,51.15,51.09,51.15,13400.0,33.4969,33.5362,33.4969,33.5362,13400.0
2013-11-13 14:25:00,51.14,51.15,51.13,51.13,12600.0,33.5297,33.5362,33.5231,33.5231,12600.0
2013-11-13 14:30:00,51.13,51.14,51.09,51.11,20000.0,33.5231,33.5297,33.4969,33.51,20000.0
2013-11-13 14:35:00,51.11,51.12,51.07,51.07,14100.0,33.51,33.5166,33.4838,33.4838,14100.0
2013-11-13 14:40:00,51.07,51.07,51.01,51.03,12600.0,33.4838,33.4838,33.4445,33.4576,12600.0
2013-11-13 14:45:00,51.02,51.07,51.0,51.05,27600.0,33.451,33.4838,33.4379,33.4707,27600.0
2013-11-13 14:50:00,51.05,51.08,51.04,51.06,11900.0,33.4707,33.4904,33.4641,33.4772,11900.0
2013-11-13 14:55:00,51.07,51.09,51.07,51.07,9400.0,33.4838,33.4969,33.4838,33.4838,9400.0
2013-11-13 15:00:00,51.08,51.13,51.08,51.12,14200.0,33.4904,33.5231,33.4904,33.5166,14200.0
2013-11-13 15:05:00,51.13,51.16,51.13,51.16,10600.0,33.5231,33.5428,33.5231,33.5428,10600.0
2013-11-13 15:10:00,51.17,51.2,51.15,51.16,23600.0,33.5494,33.569,33.5362,33.5428,23600.0
2013-11-13 15:15:00,51.15,51.21,51.13,51.21,22000.0,33.5362,33.5756,33.5231,33.5756,22000.0
2013-11-13 15:20:00,51.2,51.26,51.2,51.25,19900.0,33.569,33.6084,33.569,33.6018,19900.0
2013-11-13 15:25:00,51.25,51.26,51.19,51.19,19900.0,33.6018,33.6084,33.5625,33.5625,19900.0
2013-11-13 15:30:00,51.19,51.22,51.17,51.22,21400.0,33.5625,33.5821,33.5494,33.5821,21400.0
2013-11-13 15:35:00,51.21,51.3,51.21,51.29,31600.0,33.5756,33.6346,33.5756,33.628,31600.0
2013-11-13 15:40:00,51.28,51.3,51.22,51.25,30000.0,33.6215,33.6346,33.5821,33.6018,30000.0
2013-11-13 15:45:00,51.26,51.3,51.26,51.28,73700.0,33.6084,33.6346,33.6084,33.6215,73700.0
2013-11-13 15:50:00,51.28,51.29,51.18,51.19,119700.0,33.6215,33.628,33.5559,33.5625,119700.0
2013-11-13 15:55:00,51.2,51.21,51.16,51.19,139900.0,33.569,33.5756,33.5428,33.5625,139900.0
2013-11-14 09:30:00,51.2,51.2,51.03,51.05,19600.0,33.569,33.569,33.4576,33.4707,19600.0
2013-11-14 09:35:00,51.08,51.08,50.83,50.83,38100.0,33.4904,33.4904,33.3264,33.3264,38100.0
2013-11-14 09:40:00,50.86,50.89,50.82,50.82,29100.0,33.3461,33.3658,33.3199,33.3199,29100.0
2013-11-14 09:45:00,50.82,50.9,50.82,50.9,7300.0,33.3199,33.3723,33.3199,33.3723,7300.0
2013-11-14 09:50:00,50.93,50.97,50.86,50.94,19500.0,33.392,33.4182,33.3461,33.3986,19500.0
2013-11-14 09:55:00,50.95,50.98,50.79,50.81,17000.0,33.4051,33.4248,33.3002,33.3133,17000.0
2013-11-14 10:00:00,50.82,50.82,50.61,50.64,24200.0,33.3199,33.3199,33.1822,33.2019,24200.0
2013-11-14 10:05:00,50.61,50.83,50.61,50.83,16800.0,33.1822,33.3264,33.1822,33.3264,16800.0
2013-11-14 10:10:00,50.84,50.95,50.84,50.95,10100.0,33.333,33.4051,33.333,33.4051,10100.0
2013-11-14 10:15:00,50.95,50.97,50.86,50.86,15900.0,33.4051,33.4182,33.3461,33.3461,15900.0
2013-11-14 10:20:00,50.88,50.89,50.82,50.82,6900.0,33.3592,33.3658,33.3199,33.3199,6900.0
2013-11-14 10:25:00,50.8,50.8,50.66,50.68,21800.0,33.3068,33.3068,33.215,33.2281,21800.0
2013-11-14 10:30:00,50.7,50.85,50.68,50.85,13300.0,33.2412,33.3396,33.2281,33.3396,13300.0
2013-11-14 10:35:00,50.87,50.88,50.74,50.76,27900.0,33.3527,33.3592,33.2674,33.2805,27900.0
2013-11-14 10:40:00,50.77,50.77,50.71,50.71,21000.0,33.2871,33.2871,33.2478,33.2478,21000.0
2013-11-14 10:45:00,50.71,50.8,50.71,50.75,17000.0,33.2478,33.3068,33.2478,33.274,17000.0
2013-11-14 10:50:00,50.76,50.82,50.75,50.8,12800.0,33.2805,33.3199,33.274,33.3068,12800.0
2013-11-14 10:55:00,50.8,50.81,50.71,50.74,16600.0,33.3068,33.3133,33.2478,33.2674,16600.0
2013-11-14 11:00:00,50.73,50.75,50.68,50.68,23800.0,33.2609,33.274,33.2281,33.2281,23800.0
2013-11-14 11:05:00,50.68,50.69,50.63,50.67,25400.0,33.2281,33.2347,33.1953,33.2215,25400.0
2013-11-14 11:10:00,50.67,50.73,50.65,50.66,32500.0,33.2215,33.2609,33.2084,33.215,32500.0
2013-11-14 11:15:00,50.67,50.71,50.66,50.7,15100.0,33.2215,33.2478,33.215,33.2412,15100.0
2013-11-14 11:20:00,50.7,50.72,50.67,50.71,27300.0,33.2412,33.2543,33.2215,33.2478,27300.0
2013-11-14 11:25:00,50.71,50.72,50.65,50.66,13700.0,33.2478,33.2543,33.2084,33.215,13700.0
2013-11-14 11:30:00,50.67,50.72,50.63,50.65,17900.0,33.2215,33.2543,33.1953,33.2084,17900.0
2013-11-14 11:35:00,50.66,50.74,50.66,50.74,13100.0,33.215,33.2674,33.215,33.2674,13100.0
2013-11-14 11:40:00,50.74,50.74,50.66,50.66,32400.0,33.2674,33.2674,33.215,33.215,32400.0
2013-11-14 11:45:00,50.67,50.72,50.67,50.71,43400.0,33.2215,33.2543,33.2215,33.2478,43400.0
2013-11-14 11:50:00,50.71,50.8,50.68,50.78,25300.0,33.2478,33.3068,33.2281,33.2937,25300.0
2013-11-14 11:55:00,50.79,50.83,50.79,50.81,28200.0,33.3002,33.3264,33.3002,33.3133,28200.0
2013-11-14 12:00:00,50.82,50.87,50.81,50.87,11700.0,33.3199,33.3527,33.3133,33.3527,11700.0
2013-11-14 12:05:00,50.87,50.91,50.85,50.89,8400.0,33.3527,33.3789,33.3396,33.3658,8400.0
2013-11-14 12:10:00,50.89,50.9,50.88,50.88,8100.0,33.3658,33.3723,33.3592,33.3592,8100.0
2013-11-14 12:15:00,50.89,50.91,50.88,50.9,7600.0,33.3658,33.3789,33.3592,33.3723,7600.0
2013-11-14 12:20:00,50.89,50.93,50.89,50.93,9200.0,33.3658,33.392,33.3658,33.392,9200.0
2013-11-14 12:25:00,50.92,50.92,50.84,50.86,15500.0,33.3854,33.3854,33.333,33.3461,15500.0
2013-11-14 12:30:00,50.85,50.88,50.85,50.87,9000.0,33.3396,33.3592,33.3396,33.3527,9000.0
2013-11-14 12:35:00,50.87,50.87,50.84,50.85,9400.0,33.3527,33.3527,33.333,33.3396,9400.0
2013-11-14 12:40:00,50.85,50.85,50.76,50.77,26000.0,33.3396,33.3396,33.2805,33.2871,26000.0
2013-11-14 12:45:00,50.77,50.78,50.72,50.74,7300.0,33.2871,33.2937,33.2543,33.2674,7300.0
2013-11-14 12:50:00,50.73,50.74,50.63,50.64,54700.0,33.2609,33.2674,33.1953,33.2019,54700.0
2013-11-14 12:55:00,50.64,50.66,50.62,50.66,22700.0,33.2019,33.215,33.1888,33.215,22700.0
2013-11-14 13:00:00,50.67,50.8,50.67,50.73,34300.0,33.2215,33.3068,33.2215,33.2609,34300.0
2013-11-14 13:05:00,50.72,50.74,50.7,50.72,22900.0,33.2543,33.2674,33.2412,33.2543,22900.0
2013-11-14 13:10:00,50.74,50.74,50.7,50.71,5200.0,33.2674,33.2674,33.2412,33.2478,5200.0
2013-11-14 13:15:00,50.7,50.71,50.68,50.7,21900.0,33.2412,33.2478,33.2281,33.2412,21900.0
2013-11-14 13:20:00,50.7,50.72,50.65,50.72,27700.0,33.2412,33.2543,33.2084,33.2543,27700.0
2013-11-14 13:25:00,50.72,50.73,50.62,50.64,51500.0,33.2543,33.2609,33.1888,33.2019,51500.0
2013-11-14 13:30:00,50.65,50.71,50.64,50.7,18000.0,33.2084,33.2478,33.2019,33.2412,18000.0
2013-11-14 13:35:00,50.71,50.72,50.67,50.69,26100.0,33.2478,33.2543,33.2215,33.2347,26100.0
2013-11-14 13:40:00,50.69,50.7,50.68,50.7,12900.0,33.2347,33.2412,33.2281,33.2412,12900.0
2013-11-14 13:45:00,50.68,50.7,50.68,50.69,14400.0,33.2281,33.2412,33.2281,33.2347,14400.0
2013-11-14 13:50:00,50.69,50.69,50.62,50.67,28200.0,33.2347,33.2347,33.1888,33.2215,28200.0
2013-11-14 13:55:00,50.66,50.66,50.6,50.66,29600.0,33.215,33.215,33.1756,33.215,29600.0
2013-11-14 14:00:00,50.66,50.66,50.63,50.66,36000.0,33.215,33.215,33.1953,33.215,36000.0
2013-11-14 14:05:00,50.66,50.69,50.64,50.68,22400.0,33.215,33.2347,33.2019,33.2281,22400.0
2013-11-14 14:10:00,50.67,50.68,50.64,50.66,20400.0,33.2215,33.2281,33.2019,33.215,20400.0
2013-11-14 14:15:00,50.67,50.67,50.64,50.66,30400.0,33.2215,33.2215,33.2019,33.215,30400.0
2013-11-14 14:20:00,50.66,50.69,50.64,50.65,24300.0,33.215,33.2347,33.2019,33.2084,24300.0
2013-11-14 14:25:00,50.65,50.65,50.6,50.62,32500.0,33.2084,33.2084,33.1756,33.1888,32500.0
2013-11-14 14:30:00,50.62,50.64,50.59,50.59,24900.0,33.1888,33.2019,33.1691,33.1691,24900.0
2013-11-14 14:35:00,50.59,50.63,50.59,50.61,24400.0,33.1691,33.1953,33.1691,33.1822,24400.0
2013-11-14 14:40:00,50.6,50.61,50.57,50.6,20100.0,33.1756,33.1822,33.156,33.1756,20100.0
2013-11-14 14:45:00,50.6,50.62,50.59,50.6,21700.0,33.1756,33.1888,33.1691,33.1756,21700.0
2013-11-14 14:50:00,50.6,50.61,50.57,50.59,27200.0,33.1756,33.1822,33.156,33.1691,27200.0
2013-11-14 14:55:00,50.6,50.61,50.58,50.58,10100.0,33.1756,33.1822,33.1625,33.1625,10100.0
2013-11-14 15:00:00,50.59,50.61,50.58,50.59,46500.0,33.1691,33.1822,33.1625,33.1691,46500.0
2013-11-14 15:05:00,50.6,50.61,50.57,50.6,49100.0,33.1756,33.1822,33.156,33.1756,49100.0
2013-11-14 15:10:00,50.6,50.63,50.59,50.59,47800.0,33.1756,33.1953,33.1691,33.1691,47800.0
2013-11-14 15:15:00,50.6,50.61,50.54,50.55,56400.0,33.1756,33.1822,33.1363,33.1429,56400.0
2013-11-14 15:20:00,50.55,50.56,50.51,50.51,79700.0,33.1429,33.1494,33.1166,33.1166,79700.0
2013-11-14 15:25:00,50.51,50.52,50.42,50.43,78900.0,33.1166,33.1232,33.0576,33.0642,78900.0
2013-11-14 15:30:00,50.42,50.45,50.36,50.45,113600.0,33.0576,33.0773,33.0183,33.0773,113600.0
2013-11-14 15:35:00,50.45,50.59,50.45,50.47,118100.0,33.0773,33.1691,33.0773,33.0904,118100.0
2013-11-14 15:40:00,50.48,50.56,50.48,50.5,75400.0,33.097,33.1494,33.097,33.1101,75400.0
2013-11-14 15:45:00,50.5,50.52,50.42,50.45,109800.0,33.1101,33.1232,33.0576,33.0773,109800.0
2013-11-14 15:50:00,50.45,50.54,50.45,50.52,119800.0,33.0773,33.1363,33.0773,33.1232,119800.0
2013-11-14 15:55:00,50.52,50.55,50.44,50.53,156400.0,33.1232,33.1429,33.0707,33.1297,156400.0
2013-11-15 09:30:00,54.03,54.23,53.69,54.1,710600.0,35.4245,35.5556,35.2016,35.4704,710600.0
2013-11-15 09:35:00,54.1,54.2,53.7,54.14,502700.0,35.4704,35.536,35.2081,35.4966,502700.0
2013-11-15 09:40:00,54.14,54.94,54.12,54.91,510200.0,35.4966,36.0211,35.4835,36.0015,510200.0
2013-11-15 09:45:00,54.9,55.08,54.73,54.93,580300.0,35.9949,36.1129,35.8835,36.0146,580300.0
2013-11-15 09:50:00,54.94,54.97,54.42,54.47,483000.0,36.0211,36.0408,35.6802,35.713,483000.0
2013-11-15 09:55:00,54.48,54.75,54.1,54.71,370500.0,35.7195,35.8966,35.4704,35.8703,370500.0
2013-11-15 10:00:00,54.71,55.0,54.65,54.88,250400.0,35.8703,36.0605,35.831,35.9818,250400.0
2013-11-15 10:05:00,54.88,55.17,54.78,55.03,406200.0,35.9818,36.1719,35.9162,36.0802,406200.0
2013-11-15 10:10:00,55.03,55.38,55.0,55.37,313800.0,36.0802,36.3096,36.0605,36.3031,313800.0
2013-11-15 10:15:00,55.38,55.38,55.22,55.28,268400.0,36.3096,36.3096,36.2047,36.2441,268400.0
2013-11-15 10:20:00,55.28,55.65,55.07,55.6,379700.0,36.2441,36.4867,36.1064,36.4539,379700.0
2013-11-15 10:25:00,55.6,55.74,55.33,55.47,389400.0,36.4539,36.5457,36.2768,36.3686,389400.0
2013-11-15 10:30:00,55.48,55.55,55.19,55.26,225400.0,36.3752,36.4211,36.1851,36.2309,225400.0
2013-11-15 10:35:00,55.25,55.3,55.0,55.24,251000.0,36.2244,36.2572,36.0605,36.2178,251000.0
2013-11-15 10:40:00,55.24,55.25,54.95,55.02,143500.0,36.2178,36.2244,36.0277,36.0736,143500.0
2013-11-15 10:45:00,55.06,55.22,55.06,55.16,117700.0,36.0998,36.2047,36.0998,36.1654,117700.0
2013-11-15 10:50:00,55.17,55.22,55.07,55.22,108100.0,36.1719,36.2047,36.1064,36.2047,108100.0
2013-11-15 10:55:00,55.22,55.37,55.12,55.19,87000.0,36.2047,36.3031,36.1392,36.1851,87000.0
2013-11-15 11:00:00,55.2,55.33,55.08,55.22,97000.0,36.1916,36.2768,36.1129,36.2047,97000.0
2013-11-15 11:05:00,55.22,55.31,55.18,55.27,120700.0,36.2047,36.2637,36.1785,36.2375,120700.0
2013-11-15 11:10:00,55.28,55.29,55.12,55.12,91400.0,36.2441,36.2506,36.1392,36.1392,91400.0
2013-11-15 11:15:00,55.11,55.2,55.1,55.15,65800.0,36.1326,36.1916,36.126,36.1588,65800.0
2013-11-15 11:20:00,55.14,55.19,55.08,55.17,70900.0,36.1523,36.1851,36.1129,36.1719,70900.0
2013-11-15 11:25:00,55.17,55.2,55.08,55.1,88000.0,36.1719,36.1916,36.1129,36.126,88000.0
2013-11-15 11:30:00,55.11,55.12,54.85,54.98,130300.0,36.1326,36.1392,35.9621,36.0474,130300.0
2013-11-15 11:35:00,54.98,54.99,54.75,54.85,127900.0,36.0474,36.0539,35.8966,35.9621,127900.0
2013-11-15 11:40:00,54.84,55.0,54.75,54.97,109200.0,35.9556,36.0605,35.8966,36.0408,109200.0
2013-11-15 11:45:00,54.98,55.0,54.89,54.9,66100.0,36.0474,36.0605,35.9884,35.9949,66100.0
2013-11-15 11:50:00,54.9,55.0,54.81,54.98,90700.0,35.9949,36.0605,35.9359,36.0474,90700.0
2013-11-15 11:55:00,54.97,54.97,54.86,54.95,48200.0,36.0408,36.0408,35.9687,36.0277,48200.0
2013-11-15 12:00:00,54.95,54.98,54.61,54.74,79900.0,36.0277,36.0474,35.8048,35.89,79900.0
2013-11-15 12:05:00,54.74,54.79,54.69,54.76,49200.0,35.89,35.9228,35.8572,35.9031,49200.0
2013-11-15 12:10:00,54.77,54.91,54.7,54.84,65100.0,35.9097,36.0015,35.8638,35.9556,65100.0
2013-11-15 12:15:00,54.86,54.88,54.79,54.84,49800.0,35.9687,35.9818,35.9228,35.9556,49800.0
2013-11-15 12:20:00,54.84,54.84,54.61,54.7,44700.0,35.9556,35.9556,35.8048,35.8638,44700.0
2013-11-15 12:25:00,54.71,54.74,54.63,54.67,29300.0,35.8703,35.89,35.8179,35.8441,29300.0
2013-11-15 12:30:00,54.68,54.75,54.52,54.69,76000.0,35.8507,35.8966,35.7458,35.8572,76000.0
2013-11-15 12:35:00,54.69,54.83,54.69,54.79,50400.0,35.8572,35.949,35.8572,35.9228,50400.0
2013-11-15 12:40:00,54.79,54.83,54.66,54.66,52000.0,35.9228,35.949,35.8376,35.8376,52000.0
2013-11-15 12:45:00,54.66,54.75,54.66,54.69,21000.0,35.8376,35.8966,35.8376,35.8572,21000.0
2013-11-15 12:50:00,54.7,54.75,54.64,54.65,30600.0,35.8638,35.8966,35.8244,35.831,30600.0
2013-11-15 12:55:00,54.65,54.68,54.45,54.56,77400.0,35.831,35.8507,35.6999,35.772,77400.0
2013-11-15 13:00:00,54.57,54.71,54.52,54.6,55700.0,35.7786,35.8703,35.7458,35.7982,55700.0
2013-11-15 13:05:00,54.6,54.87,54.6,54.85,59400.0,35.7982,35.9752,35.7982,35.9621,59400.0
2013-11-15 13:10:00,54.85,55.0,54.85,54.96,42100.0,35.9621,36.0605,35.9621,36.0343,42100.0
2013-11-15 13:15:00,54.96,54.99,54.94,54.96,13900.0,36.0343,36.0539,36.0211,36.0343,13900.0
2013-11-15 13:20:00,54.97,54.98,54.85,54.88,25200.0,36.0408,36.0474,35.9621,35.9818,25200.0
2013-11-15 13:25:00,54.89,54.9,54.81,54.83,30000.0,35.9884,35.9949,35.9359,35.949,30000.0
2013-11-15 13:30:00,54.82,54.86,54.77,54.77,27100.0,35.9425,35.9687,35.9097,35.9097,27100.0
2013-11-15 13:35:00,54.77,54.88,54.75,54.86,24300.0,35.9097,35.9818,35.8966,35.9687,24300.0
2013-11-15 13:40:00,54.86,54.86,54.76,54.77,22900.0,35.9687,35.9687,35.9031,35.9097,22900.0
2013-11-15 13:45:00,54.77,54.83,54.73,54.73,64600.0,35.9097,35.949,35.8835,35.8835,64600.0
2013-11-15 13:50:00,54.73,54.78,54.71,54.73,40400.0,35.8835,35.9162,35.8703,35.8835,40400.0
2013-11-15 13:55:00,54.73,54.74,54.68,54.71,31100.0,35.8835,35.89,35.8507,35.8703,31100.0
2013-11-15 14:00:00,54.71,54.72,54.65,54.69,33200.0,35.8703,35.8769,35.831,35.8572,33200.0
2013-11-15 14:05:00,54.69,54.88,54.67,54.82,39500.0,35.8572,35.9818,35.8441,35.9425,39500.0
2013-11-15 14:10:00,54.82,54.83,54.75,54.79,37700.0,35.9425,35.949,35.8966,35.9228,37700.0
2013-11-15 14:15:00,54.78,54.78,54.65,54.75,63600.0,35.9162,35.9162,35.831,35.8966,63600.0
2013-11-15 14:20:00,54.76,54.79,54.66,54.66,38300.0,35.9031,35.9228,35.8376,35.8376,38300.0
2013-11-15 14:25:00,54.66,54.73,54.6,54.71,72200.0,35.8376,35.8835,35.7982,35.8703,72200.0
2013-11-15 14:30:00,54.71,54.8,54.71,54.79,48800.0,35.8703,35.9294,35.8703,35.9228,48800.0
2013-11-15 14:35:00,54.79,54.87,54.75,54.76,46500.0,35.9228,35.9752,35.8966,35.9031,46500.0
2013-11-15 14:40:00,54.75,54.84,54.6,54.83,59000.0,35.8966,35.9556,35.7982,35.949,59000.0
2013-11-15 14:45:00,54.83,55.0,54.81,54.99,96300.0,35.949,36.0605,35.9359,36.0539,96300.0
2013-11-15 14:50:00,54.98,55.0,54.87,54.95,39600.0,36.0474,36.0605,35.9752,36.0277,39600.0
2013-11-15 14:55:00,54.95,54.97,54.82,54.91,45700.0,36.0277,36.0408,35.9425,36.0015,45700.0
2013-11-15 15:00:00,54.91,55.19,54.91,55.01,140100.0,36.0015,36.1851,36.0015,36.067,140100.0
2013-11-15 15:05:00,55.01,55.09,54.94,54.95,84700.0,36.067,36.1195,36.0211,36.0277,84700.0
2013-11-15 15:10:00,54.96,54.97,54.88,54.96,73800.0,36.0343,36.0408,35.9818,36.0343,73800.0
2013-11-15 15:15:00,54.97,54.99,54.89,54.99,57200.0,36.0408,36.0539,35.9884,36.0539,57200.0
2013-11-15 15:20:00,54.98,54.99,54.91,54.96,67300.0,36.0474,36.0539,36.0015,36.0343,67300.0
2013-11-15 15:25:00,54.96,55.13,54.93,55.04,197700.0,36.0343,36.1457,36.0146,36.0867,197700.0
2013-11-15 15:30:00,55.05,55.08,55.0,55.0,166000.0,36.0933,36.1129,36.0605,36.0605,166000.0
2013-11-15 15:35:00,55.0,55.01,54.95,54.97,123800.0,36.0605,36.067,36.0277,36.0408,123800.0
2013-11-15 15:40:00,54.96,54.99,54.95,54.95,135900.0,36.0343,36.0539,36.0277,36.0277,135900.0
2013-11-15 15:45:00,54.95,54.96,54.66,54.66,285700.0,36.0277,36.0343,35.8376,35.8376,285700.0
2013-11-15 15:50:00,54.66,54.77,54.66,54.72,209200.0,35.8376,35.9097,35.8376,35.8769,209200.0
2013-11-15 15:55:00,54.72,54.96,54.66,54.94,285800.0,35.8769,36.0343,35.8376,36.0211,285800.0
2013-11-18 09:30:00,54.45,54.66,54.13,54.31,172500.0,35.6999,35.8376,35.4901,35.6081,172500.0
2013-11-18 09:35:00,54.3,54.31,53.98,54.0,126800.0,35.6015,35.6081,35.3917,35.4048,126800.0
2013-11-18 09:40:00,54.01,54.16,53.95,53.98,122900.0,35.4114,35.5097,35.3721,35.3917,122900.0
2013-11-18 09:45:00,53.98,54.05,53.8,53.8,107700.0,35.3917,35.4376,35.2737,35.2737,107700.0
2013-11-18 09:50:00,53.8,54.02,53.67,54.01,99100.0,35.2737,35.4179,35.1885,35.4114,99100.0
2013-11-18 09:55:00,54.01,54.18,54.01,54.09,114200.0,35.4114,35.5229,35.4114,35.4638,114200.0
2013-11-18 10:00:00,54.08,54.09,54.0,54.01,79200.0,35.4573,35.4638,35.4048,35.4114,79200.0
2013-11-18 10:05:00,54.01,54.11,54.0,54.11,63300.0,35.4114,35.477,35.4048,35.477,63300.0
2013-11-18 10:10:00,54.11,54.2,54.1,54.14,52700.0,35.477,35.536,35.4704,35.4966,52700.0
2013-11-18 10:15:00,54.14,54.3,54.12,54.29,63700.0,35.4966,35.6015,35.4835,35.595,63700.0
2013-11-18 10:20:00,54.3,54.39,54.28,54.35,54900.0,35.6015,35.6605,35.5884,35.6343,54900.0
2013-11-18 10:25:00,54.36,54.5,54.34,54.49,59200.0,35.6409,35.7327,35.6278,35.7261,59200.0
2013-11-18 10:30:00,54.48,54.5,54.42,54.47,69500.0,35.7195,35.7327,35.6802,35.713,69500.0
2013-11-18 10:35:00,54.48,54.58,54.47,54.54,62700.0,35.7195,35.7851,35.713,35.7589,62700.0
2013-11-18 10:40:00,54.54,54.7,54.53,54.7,35800.0,35.7589,35.8638,35.7523,35.8638,35800.0
2013-11-18 10:45:00,54.7,54.74,54.64,54.73,53200.0,35.8638,35.89,35.8244,35.8835,53200.0
2013-11-18 10:50:00,54.74,54.88,54.73,54.81,79800.0,35.89,35.9818,35.8835,35.9359,79800.0
2013-11-18 10:55:00,54.79,54.79,54.69,54.79,37900.0,35.9228,35.9228,35.8572,35.9228,37900.0
2013-11-18 11:00:00,54.79,54.97,54.78,54.93,57200.0,35.9228,36.0408,35.9162,36.0146,57200.0
2013-11-18 11:05:00,54.94,54.98,54.9,54.91,49200.0,36.0211,36.0474,35.9949,36.0015,49200.0
2013-11-18 11:10:00,54.9,54.98,54.9,54.93,38800.0,35.9949,36.0474,35.9949,36.0146,38800.0
2013-11-18 11:15:00,54.93,54.93,54.78,54.78,63700.0,36.0146,36.0146,35.9162,35.9162,63700.0
2013-11-18 11:20:00,54.78,54.79,54.71,54.71,31000.0,35.9162,35.9228,35.8703,35.8703,31000.0
2013-11-18 11:25:00,54.71,54.77,54.65,54.75,33700.0,35.8703,35.9097,35.831,35.8966,33700.0
2013-11-18 11:30:00,54.75,54.88,54.73,54.82,39600.0,35.8966,35.9818,35.8835,35.9425,39600.0
2013-11-18 11:35:00,54.82,54.82,54.63,54.63,44500.0,35.9425,35.9425,35.8179,35.8179,44500.0
2013-11-18 11:40:00,54.62,54.67,54.55,54.56,39500.0,35.8113,35.8441,35.7654,35.772,39500.0
2013-11-18 11:45:00,54.56,54.59,54.53,54.59,33100.0,35.772,35.7917,35.7523,35.7917,33100.0
2013-11-18 11:50:00,54.59,54.77,54.58,54.77,61100.0,35.7917,35.9097,35.7851,35.9097,61100.0
2013-11-18 11:55:00,54.76,54.76,54.67,54.7,33700.0,35.9031,35.9031,35.8441,35.8638,33700.0
2013-11-18 12:00:00,54.69,54.69,54.57,54.57,25400.0,35.8572,35.8572,35.7786,35.7786,25400.0
2013-11-18 12:05:00,54.58,54.58,54.51,54.56,24100.0,35.7851,35.7851,35.7392,35.772,24100.0
2013-11-18 12:10:00,54.56,54.58,54.47,54.5,15300.0,35.772,35.7851,35.713,35.7327,15300.0
2013-11-18 12:15:00,54.5,54.65,54.5,54.55,33900.0,35.7327,35.831,35.7327,35.7654,33900.0
2013-11-18 12:20:00,54.55,54.61,54.54,54.59,16300.0,35.7654,35.8048,35.7589,35.7917,16300.0
2013-11-18 12:25:00,54.59,54.6,54.54,54.58,18000.0,35.7917,35.7982,35.7589,35.7851,18000.0
2013-11-18 12:30:00,54.58,54.59,54.56,54.58,25000.0,35.7851,35.7917,35.772,35.7851,25000.0
2013-11-18 12:35:00,54.58,54.58,54.42,54.43,23200.0,35.7851,35.7851,35.6802,35.6868,23200.0
2013-11-18 12:40:00,54.43,54.5,54.41,54.45,47100.0,35.6868,35.7327,35.6737,35.6999,47100.0
2013-11-18 12:45:00,54.44,54.46,54.32,54.35,40100.0,35.6933,35.7064,35.6146,35.6343,40100.0
2013-11-18 12:50:00,54.36,54.37,54.27,54.32,38500.0,35.6409,35.6474,35.5819,35.6146,38500.0
2013-11-18 12:55:00,54.32,54.34,54.31,54.34,7900.0,35.6146,35.6278,35.6081,35.6278,7900.0
2013-11-18 13:00:00,54.34,54.44,54.34,54.44,14900.0,35.6278,35.6933,35.6278,35.6933,14900.0
2013-11-18 13:05:00,54.45,54.47,54.4,54.4,20400.0,35.6999,35.713,35.6671,35.6671,20400.0
2013-11-18 13:10:00,54.4,54.49,54.4,54.43,28100.0,35.6671,35.7261,35.6671,35.6868,28100.0
2013-11-18 13:15:00,54.43,54.5,54.42,54.48,17300.0,35.6868,35.7327,35.6802,35.7195,17300.0
2013-11-18 13:20:00,54.48,54.5,54.45,54.45,11000.0,35.7195,35.7327,35.6999,35.6999,11000.0
2013-11-18 13:25:00,54.45,54.45,54.39,54.45,26400.0,35.6999,35.6999,35.6605,35.6999,26400.0
2013-11-18 13:30:00,54.45,54.46,54.39,54.41,15600.0,35.6999,35.7064,35.6605,35.6737,15600.0
2013-11-18 13:35:00,54.4,54.42,54.38,54.42,14600.0,35.6671,35.6802,35.654,35.6802,14600.0
2013-11-18 13:40:00,54.41,54.45,54.4,54.45,6400.0,35.6737,35.6999,35.6671,35.6999,6400.0
2013-11-18 13:45:00,54.45,54.52,54.43,54.5,28500.0,35.6999,35.7458,35.6868,35.7327,28500.0
2013-11-18 13:50:00,54.5,54.5,54.4,54.4,29600.0,35.7327,35.7327,35.6671,35.6671,29600.0
2013-11-18 13:55:00,54.4,54.42,54.4,54.41,20400.0,35.6671,35.6802,35.6671,35.6737,20400.0
2013-11-18 14:00:00,54.41,54.48,54.41,54.48,26700.0,35.6737,35.7195,35.6737,35.7195,26700.0
2013-11-18 14:05:00,54.48,54.5,54.46,54.46,17600.0,35.7195,35.7327,35.7064,35.7064,17600.0
2013-11-18 14:10:00,54.46,54.51,54.44,54.5,17100.0,35.7064,35.7392,35.6933,35.7327,17100.0
2013-11-18 14:15:00,54.49,54.54,54.49,54.51,18100.0,35.7261,35.7589,35.7261,35.7392,18100.0
2013-11-18 14:20:00,54.5,54.54,54.48,54.48,15500.0,35.7327,35.7589,35.7195,35.7195,15500.0
2013-11-18 14:25:00,54.48,54.54,54.46,54.5,28800.0,35.7195,35.7589,35.7064,35.7327,28800.0
2013-11-18 14:30:00,54.49,54.49,54.39,54.39,21200.0,35.7261,35.7261,35.6605,35.6605,21200.0
2013-11-18 14:35:00,54.39,54.39,54.31,54.31,15600.0,35.6605,35.6605,35.6081,35.6081,15600.0
2013-11-18 14:40:00,54.32,54.33,54.25,54.29,54100.0,35.6146,35.6212,35.5687,35.595,54100.0
2013-11-18 14:45:00,54.29,54.29,54.22,54.26,27100.0,35.595,35.595,35.5491,35.5753,27100.0
2013-11-18 14:50:00,54.25,54.3,54.25,54.25,27700.0,35.5687,35.6015,35.5687,35.5687,27700.0
2013-11-18 14:55:00,54.26,54.26,54.15,54.15,29100.0,35.5753,35.5753,35.5032,35.5032,29100.0
2013-11-18 15:00:00,54.15,54.15,54.1,54.1,36900.0,35.5032,35.5032,35.4704,35.4704,36900.0
2013-11-18 15:05:00,54.1,54.12,54.07,54.07,42400.0,35.4704,35.4835,35.4507,35.4507,42400.0
2013-11-18 15:10:00,54.06,54.09,54.0,54.01,113400.0,35.4442,35.4638,35.4048,35.4114,113400.0
2013-11-18 15:15:00,54.0,54.12,54.0,54.09,106700.0,35.4048,35.4835,35.4048,35.4638,106700.0
2013-11-18 15:20:00,54.09,54.1,54.03,54.04,36700.0,35.4638,35.4704,35.4245,35.4311,36700.0
2013-11-18 15:25:00,54.03,54.08,54.0,54.06,85400.0,35.4245,35.4573,35.4048,35.4442,85400.0
2013-11-18 15:30:00,54.06,54.06,53.96,54.03,85100.0,35.4442,35.4442,35.3786,35.4245,85100.0
2013-11-18 15:35:00,54.03,54.08,54.01,54.07,66000.0,35.4245,35.4573,35.4114,35.4507,66000.0
2013-11-18 15:40:00,54.07,54.07,54.02,54.06,41600.0,35.4507,35.4507,35.4179,35.4442,41600.0
2013-11-18 15:45:00,54.05,54.06,54.0,54.02,58400.0,35.4376,35.4442,35.4048,35.4179,58400.0
2013-11-18 15:50:00,54.02,54.07,54.01,54.05,90200.0,35.4179,35.4507,35.4114,35.4376,90200.0
2013-11-18 15:55:00,54.04,54.08,54.02,54.06,141600.0,35.4311,35.4573,35.4179,35.4442,141600.0
2013-11-19 09:30:00,53.67,54.19,53.55,53.99,98400.0,35.1885,35.5294,35.1098,35.3983,98400.0
2013-11-19 09:35:00,53.99,53.99,53.8,53.95,28200.0,35.3983,35.3983,35.2737,35.3721,28200.0
2013-11-19 09:40:00,53.91,53.97,53.85,53.94,22700.0,35.3458,35.3852,35.3065,35.3655,22700.0
2013-11-19 09:45:00,53.92,53.95,53.85,53.91,59200.0,35.3524,35.3721,35.3065,35.3458,59200.0
2013-11-19 09:50:00,53.9,54.06,53.84,53.97,44000.0,35.3393,35.4442,35.2999,35.3852,44000.0
2013-11-19 09:55:00,53.99,54.0,53.91,53.91,15100.0,35.3983,35.4048,35.3458,35.3458,15100.0
2013-11-19 10:00:00,53.92,53.92,53.84,53.9,39100.0,35.3524,35.3524,35.2999,35.3393,39100.0
2013-11-19 10:05:00,53.89,53.93,53.89,53.9,27900.0,35.3327,35.3589,35.3327,35.3393,27900.0
2013-11-19 10:10:00,53.9,53.94,53.88,53.94,26000.0,35.3393,35.3655,35.3262,35.3655,26000.0
2013-11-19 10:15:00,53.95,53.95,53.88,53.91,37300.0,35.3721,35.3721,35.3262,35.3458,37300.0
2013-11-19 10:20:00,53.9,53.92,53.88,53.89,62200.0,35.3393,35.3524,35.3262,35.3327,62200.0
2013-11-19 10:25:00,53.9,53.92,53.84,53.84,30500.0,35.3393,35.3524,35.2999,35.2999,30500.0
2013-11-19 10:30:00,53.84,53.86,53.83,53.86,21200.0,35.2999,35.313,35.2934,35.313,21200.0
2013-11-19 10:35:00,53.86,53.97,53.85,53.95,35600.0,35.313,35.3852,35.3065,35.3721,35600.0
2013-11-19 10:40:00,53.95,53.97,53.94,53.97,14300.0,35.3721,35.3852,35.3655,35.3852,14300.0
2013-11-19 10:45:00,53.97,53.99,53.91,53.91,21500.0,35.3852,35.3983,35.3458,35.3458,21500.0
2013-11-19 10:50:00,53.9,53.91,53.86,53.87,17300.0,35.3393,35.3458,35.313,35.3196,17300.0
2013-11-19 10:55:00,53.87,53.92,53.87,53.91,9100.0,35.3196,35.3524,35.3196,35.3458,9100.0
2013-11-19 11:00:00,53.9,53.96,53.89,53.92,69200.0,35.3393,35.3786,35.3327,35.3524,69200.0
2013-11-19 11:05:00,53.92,54.02,53.92,53.98,34100.0,35.3524,35.4179,35.3524,35.3917,34100.0
2013-11-19 11:10:00,53.98,54.0,53.93,53.94,18400.0,35.3917,35.4048,35.3589,35.3655,18400.0
2013-11-19 11:15:00,53.93,53.97,53.92,53.93,48200.0,35.3589,35.3852,35.3524,35.3589,48200.0
2013-11-19 11:20:00,53.94,53.98,53.91,53.91,24500.0,35.3655,35.3917,35.3458,35.3458,24500.0
2013-11-19 11:25:00,53.91,53.92,53.87,53.87,11800.0,35.3458,35.3524,35.3196,35.3196,11800.0
2013-11-19 11:30:00,53.87,53.93,53.85,53.93,28200.0,35.3196,35.3589,35.3065,35.3589,28200.0
2013-11-19 11:35:00,53.93,53.96,53.92,53.94,23000.0,35.3589,35.3786,35.3524,35.3655,23000.0
2013-11-19 11:40:00,53.93,53.93,53.87,53.88,28500.0,35.3589,35.3589,35.3196,35.3262,28500.0
2013-11-19 11:45:00,53.87,53.92,53.86,53.92,18000.0,35.3196,35.3524,35.313,35.3524,18000.0
2013-11-19 11:50:00,53.91,53.99,53.91,53.99,15900.0,35.3458,35.3983,35.3458,35.3983,15900.0
2013-11-19 11:55:00,53.99,54.0,53.97,53.98,17200.0,35.3983,35.4048,35.3852,35.3917,17200.0
2013-11-19 12:00:00,53.98,54.03,53.95,54.02,47700.0,35.3917,35.4245,35.3721,35.4179,47700.0
2013-11-19 12:05:00,54.02,54.11,54.02,54.08,24900.0,35.4179,35.477,35.4179,35.4573,24900.0
2013-11-19 12:10:00,54.07,54.07,54.0,54.02,24900.0,35.4507,35.4507,35.4048,35.4179,24900.0
2013-11-19 12:15:00,54.02,54.03,54.0,54.01,14700.0,35.4179,35.4245,35.4048,35.4114,14700.0
2013-11-19 12:20:00,54.01,54.07,54.0,54.06,23700.0,35.4114,35.4507,35.4048,35.4442,23700.0
2013-11-19 12:25:00,54.07,54.08,54.05,54.05,15700.0,35.4507,35.4573,35.4376,35.4376,15700.0
2013-11-19 12:30:00,54.05,54.06,54.02,54.02,16900.0,35.4376,35.4442,35.4179,35.4179,16900.0
2013-11-19 12:35:00,54.03,54.04,54.0,54.04,21100.0,35.4245,35.4311,35.4048,35.4311,21100.0
2013-11-19 12:40:00,54.02,54.03,54.0,54.01,9500.0,35.4179,35.4245,35.4048,35.4114,9500.0
2013-11-19 12:45:00,54.01,54.03,54.01,54.02,15800.0,35.4114,35.4245,35.4114,35.4179,15800.0
2013-11-19 12:50:00,54.01,54.03,54.01,54.02,14300.0,35.4114,35.4245,35.4114,35.4179,14300.0
2013-11-19 12:55:00,54.01,54.02,53.97,53.97,47400.0,35.4114,35.4179,35.3852,35.3852,47400.0
2013-11-19 13:00:00,53.96,53.97,53.86,53.9,23900.0,35.3786,35.3852,35.313,35.3393,23900.0
2013-11-19 13:05:00,53.91,53.95,53.86,53.94,45700.0,35.3458,35.3721,35.313,35.3655,45700.0
2013-11-19 13:10:00,53.95,53.96,53.87,53.87,9800.0,35.3721,35.3786,35.3196,35.3196,9800.0
2013-11-19 13:15:00,53.87,53.93,53.87,53.89,17900.0,35.3196,35.3589,35.3196,35.3327,17900.0
2013-11-19 13:20:00,53.89,53.89,53.8,53.8,20100.0,35.3327,35.3327,35.2737,35.2737,20100.0
2013-11-19 13:25:00,53.8,53.84,53.8,53.81,22900.0,35.2737,35.2999,35.2737,35.2803,22900.0
2013-11-19 13:30:00,53.81,53.86,53.8,53.84,33200.0,35.2803,35.313,35.2737,35.2999,33200.0
2013-11-19 13:35:00,53.84,53.86,53.77,53.77,19400.0,35.2999,35.313,35.254,35.254,19400.0
2013-11-19 13:40:00,53.78,53.83,53.77,53.83,15400.0,35.2606,35.2934,35.254,35.2934,15400.0
2013-11-19 13:45:00,53.82,53.83,53.8,53.82,16600.0,35.2868,35.2934,35.2737,35.2868,16600.0
2013-11-19 13:50:00,53.81,53.81,53.7,53.74,27400.0,35.2803,35.2803,35.2081,35.2344,27400.0
2013-11-19 13:55:00,53.74,53.75,53.67,53.7,14200.0,35.2344,35.2409,35.1885,35.2081,14200.0
2013-11-19 14:00:00,53.7,53.79,53.69,53.7,43500.0,35.2081,35.2672,35.2016,35.2081,43500.0
2013-11-19 14:05:00,53.7,53.71,53.61,53.62,30500.0,35.2081,35.2147,35.1491,35.1557,30500.0
2013-11-19 14:10:00,53.61,53.67,53.61,53.63,20100.0,35.1491,35.1885,35.1491,35.1622,20100.0
2013-11-19 14:15:00,53.62,53.67,53.61,53.65,15700.0,35.1557,35.1885,35.1491,35.1754,15700.0
2013-11-19 14:20:00,53.66,53.66,53.61,53.64,18300.0,35.1819,35.1819,35.1491,35.1688,18300.0
2013-11-19 14:25:00,53.64,53.64,53.6,53.6,9900.0,35.1688,35.1688,35.1426,35.1426,9900.0
2013-11-19 14:30:00,53.6,53.68,53.59,53.68,20600.0,35.1426,35.195,35.136,35.195,20600.0
2013-11-19 14:35:00,53.69,53.79,53.69,53.79,28000.0,35.2016,35.2672,35.2016,35.2672,28000.0
2013-11-19 14:40:00,53.79,53.79,53.73,53.75,18900.0,35.2672,35.2672,35.2278,35.2409,18900.0
2013-11-19 14:45:00,53.75,53.76,53.73,53.75,29900.0,35.2409,35.2475,35.2278,35.2409,29900.0
2013-11-19 14:50:00,53.75,53.76,53.73,53.74,13500.0,35.2409,35.2475,35.2278,35.2344,13500.0
2013-11-19 14:55:00,53.73,53.73,53.71,53.72,14900.0,35.2278,35.2278,35.2147,35.2213,14900.0
2013-11-19 15:00:00,53.73,53.76,53.72,53.72,27600.0,35.2278,35.2475,35.2213,35.2213,27600.0
2013-11-19 15:05:00,53.73,53.81,53.73,53.78,36800.0,35.2278,35.2803,35.2278,35.2606,36800.0
2013-11-19 15:10:00,53.77,53.86,53.76,53.85,26100.0,35.254,35.313,35.2475,35.3065,26100.0
2013-11-19 15:15:00,53.85,53.92,53.85,53.92,25500.0,35.3065,35.3524,35.3065,35.3524,25500.0
2013-11-19 15:20:00,53.92,53.92,53.9,53.9,32600.0,35.3524,35.3524,35.3393,35.3393,32600.0
2013-11-19 15:25:00,53.9,53.91,53.86,53.86,22900.0,35.3393,35.3458,35.313,35.313,22900.0
2013-11-19 15:30:00,53.87,53.89,53.82,53.83,35900.0,35.3196,35.3327,35.2868,35.2934,35900.0
2013-11-19 15:35:00,53.83,53.87,53.82,53.82,30700.0,35.2934,35.3196,35.2868,35.2868,30700.0
2013-11-19 15:40:00,53.82,53.88,53.8,53.87,53600.0,35.2868,35.3262,35.2737,35.3196,53600.0
2013-11-19 15:45:00,53.86,53.86,53.75,53.82,58700.0,35.313,35.313,35.2409,35.2868,58700.0
2013-11-19 15:50:00,53.82,53.82,53.74,53.74,66700.0,35.2868,35.2868,35.2344,35.2344,66700.0
2013-11-19 15:55:00,53.74,53.85,53.73,53.84,126200.0,35.2344,35.3065,35.2278,35.2999,126200.0
2013-11-20 09:30:00,53.83,54.15,53.83,54.08,28000.0,35.2934,35.5032,35.2934,35.4573,28000.0
2013-11-20 09:35:00,54.08,54.1,53.96,53.98,24100.0,35.4573,35.4704,35.3786,35.3917,24100.0
2013-11-20 09:40:00,53.97,53.98,53.88,53.98,19000.0,35.3852,35.3917,35.3262,35.3917,19000.0
2013-11-20 09:45:00,53.98,54.05,53.92,53.99,119000.0,35.3917,35.4376,35.3524,35.3983,119000.0
2013-11-20 09:50:00,53.99,54.05,53.98,53.99,31600.0,35.3983,35.4376,35.3917,35.3983,31600.0
2013-11-20 09:55:00,54.01,54.16,54.0,54.16,26700.0,35.4114,35.5097,35.4048,35.5097,26700.0
2013-11-20 10:00:00,54.16,54.17,54.1,54.15,38000.0,35.5097,35.5163,35.4704,35.5032,38000.0
2013-11-20 10:05:00,54.14,54.16,54.11,54.13,17800.0,35.4966,35.5097,35.477,35.4901,17800.0
2013-11-20 10:10:00,54.13,54.19,54.04,54.11,38600.0,35.4901,35.5294,35.4311,35.477,38600.0
2013-11-20 10:15:00,54.12,54.15,54.09,54.12,31600.0,35.4835,35.5032,35.4638,35.4835,31600.0
2013-11-20 10:20:00,54.12,54.25,54.12,54.2,31200.0,35.4835,35.5687,35.4835,35.536,31200.0
2013-11-20 10:25:00,54.21,54.23,54.13,54.16,29200.0,35.5425,35.5556,35.4901,35.5097,29200.0
2013-11-20 10:30:00,54.16,54.26,54.15,54.17,37400.0,35.5097,35.5753,35.5032,35.5163,37400.0
2013-11-20 10:35:00,54.18,54.22,54.06,54.21,28100.0,35.5229,35.5491,35.4442,35.5425,28100.0
2013-11-20 10:40:00,54.21,54.21,54.11,54.11,19000.0,35.5425,35.5425,35.477,35.477,19000.0
2013-11-20 10:45:00,54.12,54.21,54.12,54.19,27700.0,35.4835,35.5425,35.4835,35.5294,27700.0
2013-11-20 10:50:00,54.19,54.19,54.1,54.17,18200.0,35.5294,35.5294,35.4704,35.5163,18200.0
2013-11-20 10:55:00,54.16,54.17,54.11,54.13,14800.0,35.5097,35.5163,35.477,35.4901,14800.0
2013-11-20 11:00:00,54.16,54.17,54.02,54.07,35000.0,35.5097,35.5163,35.4179,35.4507,35000.0
2013-11-20 11:05:00,54.06,54.19,54.05,54.17,18200.0,35.4442,35.5294,35.4376,35.5163,18200.0
2013-11-20 11:10:00,54.16,54.17,54.11,54.13,10900.0,35.5097,35.5163,35.477,35.4901,10900.0
2013-11-20 11:15:00,54.13,54.13,54.1,54.11,6600.0,35.4901,35.4901,35.4704,35.477,6600.0
2013-11-20 11:20:00,54.11,54.17,54.11,54.17,15700.0,35.477,35.5163,35.477,35.5163,15700.0
2013-11-20 11:25:00,54.16,54.23,54.16,54.2,18200.0,35.5097,35.5556,35.5097,35.536,18200.0
2013-11-20 11:30:00,54.21,54.21,54.07,54.12,38400.0,35.5425,35.5425,35.4507,35.4835,38400.0
2013-11-20 11:35:00,54.11,54.14,54.05,54.05,12900.0,35.477,35.4966,35.4376,35.4376,12900.0
2013-11-20 11:40:00,54.05,54.06,53.99,54.03,24700.0,35.4376,35.4442,35.3983,35.4245,24700.0
2013-11-20 11:45:00,54.03,54.04,53.96,53.97,16900.0,35.4245,35.4311,35.3786,35.3852,16900.0
2013-11-20 11:50:00,53.97,54.01,53.97,54.0,24800.0,35.3852,35.4114,35.3852,35.4048,24800.0
2013-11-20 11:55:00,54.0,54.02,53.94,53.95,30500.0,35.4048,35.4179,35.3655,35.3721,30500.0
2013-11-20 12:00:00,53.95,54.0,53.94,53.97,10500.0,35.3721,35.4048,35.3655,35.3852,10500.0
2013-11-20 12:05:00,53.97,53.98,53.96,53.96,9800.0,35.3852,35.3917,35.3786,35.3786,9800.0
2013-11-20 12:10:00,53.97,53.98,53.94,53.97,8900.0,35.3852,35.3917,35.3655,35.3852,8900.0
2013-11-20 12:15:00,53.97,54.0,53.97,54.0,4500.0,35.3852,35.4048,35.3852,35.4048,4500.0
2013-11-20 12:20:00,54.0,54.0,53.98,53.98,9600.0,35.4048,35.4048,35.3917,35.3917,9600.0
2013-11-20 12:25:00,53.98,54.0,53.96,53.96,15300.0,35.3917,35.4048,35.3786,35.3786,15300.0
2013-11-20 12:30:00,53.96,53.97,53.95,53.97,3200.0,35.3786,35.3852,35.3721,35.3852,3200.0
2013-11-20 12:35:00,53.97,54.0,53.96,53.96,15700.0,35.3852,35.4048,35.3786,35.3786,15700.0
2013-11-20 12:40:00,53.96,53.96,53.93,53.93,10000.0,35.3786,35.3786,35.3589,35.3589,10000.0
2013-11-20 12:45:00,53.94,53.96,53.92,53.94,10100.0,35.3655,35.3786,35.3524,35.3655,10100.0
2013-11-20 12:50:00,53.94,53.97,53.92,53.94,31300.0,35.3655,35.3852,35.3524,35.3655,31300.0
2013-11-20 12:55:00,53.93,53.94,53.92,53.93,18000.0,35.3589,35.3655,35.3524,35.3589,18000.0
2013-11-20 13:00:00,53.92,53.96,53.91,53.96,10000.0,35.3524,35.3786,35.3458,35.3786,10000.0
2013-11-20 13:05:00,53.95,53.96,53.91,53.96,20900.0,35.3721,35.3786,35.3458,35.3786,20900.0
2013-11-20 13:10:00,53.95,53.96,53.93,53.96,9400.0,35.3721,35.3786,35.3589,35.3786,9400.0
2013-11-20 13:15:00,53.96,53.96,53.91,53.91,8300.0,35.3786,35.3786,35.3458,35.3458,8300.0
2013-11-20 13:20:00,53.91,53.91,53.86,53.86,17000.0,35.3458,35.3458,35.313,35.313,17000.0
2013-11-20 13:25:00,53.86,53.9,53.85,53.9,8400.0,35.313,35.3393,35.3065,35.3393,8400.0
2013-11-20 13:30:00,53.92,53.95,53.92,53.93,8200.0,35.3524,35.3721,35.3524,35.3589,8200.0
2013-11-20 13:35:00,53.94,53.98,53.93,53.98,5700.0,35.3655,35.3917,35.3589,35.3917,5700.0
2013-11-20 13:40:00,53.98,53.98,53.97,53.98,7800.0,35.3917,35.3917,35.3852,35.3917,7800.0
2013-11-20 13:45:00,53.99,54.02,53.98,53.98,13400.0,35.3983,35.4179,35.3917,35.3917,13400.0
2013-11-20 13:50:00,53.98,53.99,53.97,53.99,8900.0,35.3917,35.3983,35.3852,35.3983,8900.0
2013-11-20 13:55:00,53.98,54.0,53.97,54.0,13800.0,35.3917,35.4048,35.3852,35.4048,13800.0
2013-11-20 14:00:00,54.0,54.03,53.87,53.96,111300.0,35.4048,35.4245,35.3196,35.3786,111300.0
2013-11-20 14:05:00,53.94,53.96,53.83,53.89,13400.0,35.3655,35.3786,35.2934,35.3327,13400.0
2013-11-20 14:10:00,53.89,53.89,53.76,53.8,12700.0,35.3327,35.3327,35.2475,35.2737,12700.0
2013-11-20 14:15:00,53.79,53.9,53.78,53.89,16800.0,35.2672,35.3393,35.2606,35.3327,16800.0
2013-11-20 14:20:00,53.9,53.91,53.81,53.89,15500.0,35.3393,35.3458,35.2803,35.3327,15500.0
2013-11-20 14:25:00,53.89,53.9,53.85,53.89,11500.0,35.3327,35.3393,35.3065,35.3327,11500.0
2013-11-20 14:30:00,53.89,53.91,53.86,53.88,40100.0,35.3327,35.3458,35.313,35.3262,40100.0
2013-11-20 14:35:00,53.89,53.89,53.81,53.84,29300.0,35.3327,35.3327,35.2803,35.2999,29300.0
2013-11-20 14:40:00,53.84,53.84,53.77,53.81,29700.0,35.2999,35.2999,35.254,35.2803,29700.0
2013-11-20 14:45:00,53.82,53.88,53.8,53.85,22700.0,35.2868,35.3262,35.2737,35.3065,22700.0
2013-11-20 14:50:00,53.85,53.85,53.8,53.81,22500.0,35.3065,35.3065,35.2737,35.2803,22500.0
2013-11-20 14:55:00,53.82,53.83,53.79,53.82,28100.0,35.2868,35.2934,35.2672,35.2868,28100.0
2013-11-20 15:00:00,53.81,53.83,53.64,53.64,51600.0,35.2803,35.2934,35.1688,35.1688,51600.0
2013-11-20 15:05:00,53.64,53.65,53.55,53.55,41100.0,35.1688,35.1754,35.1098,35.1098,41100.0
2013-11-20 15:10:00,53.55,53.6,53.54,53.58,46100.0,35.1098,35.1426,35.1032,35.1295,46100.0
2013-11-20 15:15:00,53.58,53.58,53.52,53.54,37300.0,35.1295,35.1295,35.0901,35.1032,37300.0
2013-11-20 15:20:00,53.54,53.59,53.52,53.54,56500.0,35.1032,35.136,35.0901,35.1032,56500.0
2013-11-20 15:25:00,53.53,53.58,53.51,53.55,45300.0,35.0967,35.1295,35.0836,35.1098,45300.0
2013-11-20 15:30:00,53.55,53.55,53.47,53.49,66300.0,35.1098,35.1098,35.0573,35.0705,66300.0
2013-11-20 15:35:00,53.49,53.55,53.47,53.55,43600.0,35.0705,35.1098,35.0573,35.1098,43600.0
2013-11-20 15:40:00,53.56,53.65,53.55,53.57,42600.0,35.1164,35.1754,35.1098,35.1229,42600.0
2013-11-20 15:45:00,53.56,53.56,53.49,53.53,83000.0,35.1164,35.1164,35.0705,35.0967,83000.0
2013-11-20 15:50:00,53.53,53.54,53.47,53.47,74600.0,35.0967,35.1032,35.0573,35.0573,74600.0
2013-11-20 15:55:00,53.48,53.56,53.48,53.54,107600.0,35.0639,35.1164,35.0639,35.1032,107600.0
2013-11-21 09:30:00,53.8,53.99,53.7,53.99,65300.0,35.2737,35.3983,35.2081,35.3983,65300.0
2013-11-21 09:35:00,53.99,54.06,53.9,54.05,40500.0,35.3983,35.4442,35.3393,35.4376,40500.0
2013-11-21 09:40:00,54.02,54.07,54.0,54.04,9500.0,35.4179,35.4507,35.4048,35.4311,9500.0
2013-11-21 09:45:00,54.04,54.22,54.04,54.13,26700.0,35.4311,35.5491,35.4311,35.4901,26700.0
2013-11-21 09:50:00,54.14,54.15,54.08,54.15,15300.0,35.4966,35.5032,35.4573,35.5032,15300.0
2013-11-21 09:55:00,54.15,54.3,54.15,54.28,24200.0,35.5032,35.6015,35.5032,35.5884,24200.0
2013-11-21 10:00:00,54.29,54.29,54.17,54.2,26700.0,35.595,35.595,35.5163,35.536,26700.0
2013-11-21 10:05:00,54.21,54.32,54.2,54.3,28900.0,35.5425,35.6146,35.536,35.6015,28900.0
2013-11-21 10:10:00,54.3,54.33,54.25,54.33,32400.0,35.6015,35.6212,35.5687,35.6212,32400.0
2013-11-21 10:15:00,54.33,54.33,54.3,54.32,26200.0,35.6212,35.6212,35.6015,35.6146,26200.0
2013-11-21 10:20:00,54.33,54.41,54.33,54.37,24600.0,35.6212,35.6737,35.6212,35.6474,24600.0
2013-11-21 10:25:00,54.35,54.4,54.35,54.37,13600.0,35.6343,35.6671,35.6343,35.6474,13600.0
2013-11-21 10:30:00,54.38,54.42,54.35,54.35,15100.0,35.654,35.6802,35.6343,35.6343,15100.0
2013-11-21 10:35:00,54.36,54.42,54.35,54.35,18500.0,35.6409,35.6802,35.6343,35.6343,18500.0
2013-11-21 10:40:00,54.36,54.48,54.36,54.48,31900.0,35.6409,35.7195,35.6409,35.7195,31900.0
2013-11-21 10:45:00,54.49,54.55,54.48,54.54,61900.0,35.7261,35.7654,35.7195,35.7589,61900.0
2013-11-21 10:50:00,54.54,54.55,54.48,54.5,36400.0,35.7589,35.7654,35.7195,35.7327,36400.0
2013-11-21 10:55:00,54.5,54.52,54.45,54.45,43400.0,35.7327,35.7458,35.6999,35.6999,43400.0
2013-11-21 11:00:00,54.45,54.55,54.45,54.55,64900.0,35.6999,35.7654,35.6999,35.7654,64900.0
2013-11-21 11:05:00,54.55,54.55,54.43,54.47,78000.0,35.7654,35.7654,35.6868,35.713,78000.0
2013-11-21 11:10:00,54.45,54.47,54.38,54.4,84600.0,35.6999,35.713,35.654,35.6671,84600.0
2013-11-21 11:15:00,54.4,54.42,54.36,54.41,15500.0,35.6671,35.6802,35.6409,35.6737,15500.0
2013-11-21 11:20:00,54.42,54.47,54.42,54.42,16200.0,35.6802,35.713,35.6802,35.6802,16200.0
2013-11-21 11:25:00,54.42,54.44,54.39,54.4,21300.0,35.6802,35.6933,35.6605,35.6671,21300.0
2013-11-21 11:30:00,54.41,54.42,54.29,54.29,52500.0,35.6737,35.6802,35.595,35.595,52500.0
2013-11-21 11:35:00,54.3,54.38,54.27,54.35,51400.0,35.6015,35.654,35.5819,35.6343,51400.0
2013-11-21 11:40:00,54.35,54.44,54.34,54.41,45000.0,35.6343,35.6933,35.6278,35.6737,45000.0
2013-11-21 11:45:00,54.41,54.42,54.39,54.42,23500.0,35.6737,35.6802,35.6605,35.6802,23500.0
2013-11-21 11:50:00,54.42,54.43,54.38,54.39,17500.0,35.6802,35.6868,35.654,35.6605,17500.0
2013-11-21 11:55:00,54.4,54.41,54.35,54.36,18100.0,35.6671,35.6737,35.6343,35.6409,18100.0
2013-11-21 12:00:00,54.36,54.37,54.31,54.31,12300.0,35.6409,35.6474,35.6081,35.6081,12300.0
2013-11-21 12:05:00,54.31,54.32,54.3,54.32,12200.0,35.6081,35.6146,35.6015,35.6146,12200.0
2013-11-21 12:10:00,54.32,54.32,54.27,54.31,16700.0,35.6146,35.6146,35.5819,35.6081,16700.0
2013-11-21 12:15:00,54.3,54.3,54.28,54.3,14500.0,35.6015,35.6015,35.5884,35.6015,14500.0
2013-11-21 12:20:00,54.3,54.3,54.26,54.27,15400.0,35.6015,35.6015,35.5753,35.5819,15400.0
2013-11-21 12:25:00,54.27,54.3,54.23,54.29,15400.0,35.5819,35.6015,35.5556,35.595,15400.0
2013-11-21 12:30:00,54.3,54.31,54.22,54.22,12600.0,35.6015,35.6081,35.5491,35.5491,12600.0
2013-11-21 12:35:00,54.22,54.27,54.22,54.25,5900.0,35.5491,35.5819,35.5491,35.5687,5900.0
2013-11-21 12:40:00,54.26,54.29,54.26,54.29,10500.0,35.5753,35.595,35.5753,35.595,10500.0
2013-11-21 12:45:00,54.28,54.3,54.23,54.23,11100.0,35.5884,35.6015,35.5556,35.5556,11100.0
2013-11-21 12:50:00,54.22,54.24,54.21,54.24,7200.0,35.5491,35.5622,35.5425,35.5622,7200.0
2013-11-21 12:55:00,54.24,54.25,54.2,54.21,13000.0,35.5622,35.5687,35.536,35.5425,13000.0
2013-11-21 13:00:00,54.22,54.23,54.16,54.16,28500.0,35.5491,35.5556,35.5097,35.5097,28500.0
2013-11-21 13:05:00,54.16,54.16,53.99,54.1,92900.0,35.5097,35.5097,35.3983,35.4704,92900.0
2013-11-21 13:10:00,54.1,54.1,54.02,54.03,32400.0,35.4704,35.4704,35.4179,35.4245,32400.0
2013-11-21 13:15:00,54.03,54.11,54.03,54.08,15900.0,35.4245,35.477,35.4245,35.4573,15900.0
2013-11-21 13:20:00,54.08,54.09,54.03,54.03,9900.0,35.4573,35.4638,35.4245,35.4245,9900.0
2013-11-21 13:25:00,54.04,54.07,54.03,54.03,17700.0,35.4311,35.4507,35.4245,35.4245,17700.0
2013-11-21 13:30:00,54.04,54.05,54.02,54.03,8300.0,35.4311,35.4376,35.4179,35.4245,8300.0
2013-11-21 13:35:00,54.03,54.08,54.03,54.08,6700.0,35.4245,35.4573,35.4245,35.4573,6700.0
2013-11-21 13:40:00,54.1,54.12,54.08,54.1,44600.0,35.4704,35.4835,35.4573,35.4704,44600.0
2013-11-21 13:45:00,54.1,54.1,54.09,54.1,8800.0,35.4704,35.4704,35.4638,35.4704,8800.0
2013-11-21 13:50:00,54.1,54.11,54.08,54.09,11900.0,35.4704,35.477,35.4573,35.4638,11900.0
2013-11-21 13:55:00,54.09,54.11,54.07,54.09,23800.0,35.4638,35.477,35.4507,35.4638,23800.0
2013-11-21 14:00:00,54.08,54.09,54.06,54.07,20900.0,35.4573,35.4638,35.4442,35.4507,20900.0
2013-11-21 14:05:00,54.08,54.09,54.05,54.05,23000.0,35.4573,35.4638,35.4376,35.4376,23000.0
2013-11-21 14:10:00,54.08,54.08,54.03,54.04,22600.0,35.4573,35.4573,35.4245,35.4311,22600.0
2013-11-21 14:15:00,54.04,54.08,54.04,54.07,17600.0,35.4311,35.4573,35.4311,35.4507,17600.0
2013-11-21 14:20:00,54.07,54.08,54.04,54.05,33200.0,35.4507,35.4573,35.4311,35.4376,33200.0
2013-11-21 14:25:00,54.05,54.1,54.03,54.09,27100.0,35.4376,35.4704,35.4245,35.4638,27100.0
2013-11-21 14:30:00,54.09,54.11,54.01,54.08,57800.0,35.4638,35.477,35.4114,35.4573,57800.0
2013-11-21 14:35:00,54.09,54.11,54.09,54.1,6900.0,35.4638,35.477,35.4638,35.4704,6900.0
2013-11-21 14:40:00,54.1,54.2,54.1,54.19,18700.0,35.4704,35.536,35.4704,35.5294,18700.0
2013-11-21 14:45:00,54.19,54.2,54.18,54.18,14900.0,35.5294,35.536,35.5229,35.5229,14900.0
2013-11-21 14:50:00,54.18,54.22,54.18,54.22,15400.0,35.5229,35.5491,35.5229,35.5491,15400.0
2013-11-21 14:55:00,54.21,54.22,54.2,54.21,14900.0,35.5425,35.5491,35.536,35.5425,14900.0
2013-11-21 15:00:00,54.22,54.23,54.2,54.21,13900.0,35.5491,35.5556,35.536,35.5425,13900.0
2013-11-21 15:05:00,54.2,54.27,54.2,54.27,32000.0,35.536,35.5819,35.536,35.5819,32000.0
2013-11-21 15:10:00,54.26,54.26,54.19,54.2,27800.0,35.5753,35.5753,35.5294,35.536,27800.0
2013-11-21 15:15:00,54.19,54.25,54.17,54.22,34600.0,35.5294,35.5687,35.5163,35.5491,34600.0
2013-11-21 15:20:00,54.23,54.26,54.22,54.25,14000.0,35.5556,35.5753,35.5491,35.5687,14000.0
2013-11-21 15:25:00,54.24,54.26,54.24,54.26,15600.0,35.5622,35.5753,35.5622,35.5753,15600.0
2013-11-21 15:30:00,54.25,54.26,54.19,54.22,60500.0,35.5687,35.5753,35.5294,35.5491,60500.0
2013-11-21 15:35:00,54.21,54.22,54.18,54.22,41300.0,35.5425,35.5491,35.5229,35.5491,41300.0
2013-11-21 15:40:00,54.23,54.23,54.19,54.2,38200.0,35.5556,35.5556,35.5294,35.536,38200.0
2013-11-21 15:45:00,54.19,54.2,54.07,54.07,47100.0,35.5294,35.536,35.4507,35.4507,47100.0
2013-11-21 15:50:00,54.07,54.08,54.04,54.07,77800.0,35.4507,35.4573,35.4311,35.4507,77800.0
2013-11-21 15:55:00,54.06,54.13,54.04,54.09,132300.0,35.4442,35.4901,35.4311,35.4638,132300.0
2013-11-22 09:30:00,54.1,54.34,54.04,54.19,85100.0,35.4704,35.6278,35.4311,35.5294,85100.0
2013-11-22 09:35:00,54.19,54.3,54.02,54.06,52500.0,35.5294,35.6015,35.4179,35.4442,52500.0
2013-11-22 09:40:00,54.08,54.23,54.06,54.1,75800.0,35.4573,35.5556,35.4442,35.4704,75800.0
2013-11-22 09:45:00,54.09,54.16,53.99,54.11,28200.0,35.4638,35.5097,35.3983,35.477,28200.0
2013-11-22 09:50:00,54.1,54.18,54.07,54.13,47000.0,35.4704,35.5229,35.4507,35.4901,47000.0
2013-11-22 09:55:00,54.12,54.16,54.09,54.11,17400.0,35.4835,35.5097,35.4638,35.477,17400.0
2013-11-22 10:00:00,54.12,54.13,54.02,54.08,27700.0,35.4835,35.4901,35.4179,35.4573,27700.0
2013-11-22 10:05:00,54.09,54.1,54.07,54.08,17800.0,35.4638,35.4704,35.4507,35.4573,17800.0
2013-11-22 10:10:00,54.08,54.12,54.05,54.08,19400.0,35.4573,35.4835,35.4376,35.4573,19400.0
2013-11-22 10:15:00,54.08,54.08,53.98,53.98,23800.0,35.4573,35.4573,35.3917,35.3917,23800.0
2013-11-22 10:20:00,53.97,54.02,53.97,54.01,17300.0,35.3852,35.4179,35.3852,35.4114,17300.0
2013-11-22 10:25:00,54.02,54.04,53.9,53.95,56800.0,35.4179,35.4311,35.3393,35.3721,56800.0
2013-11-22 10:30:00,53.95,53.95,53.86,53.87,28200.0,35.3721,35.3721,35.313,35.3196,28200.0
2013-11-22 10:35:00,53.88,53.91,53.87,53.88,24700.0,35.3262,35.3458,35.3196,35.3262,24700.0
2013-11-22 10:40:00,53.88,53.9,53.87,53.9,24600.0,35.3262,35.3393,35.3196,35.3393,24600.0
2013-11-22 10:45:00,53.9,53.9,53.85,53.88,33100.0,35.3393,35.3393,35.3065,35.3262,33100.0
2013-11-22 10:50:00,53.87,53.88,53.84,53.86,23900.0,35.3196,35.3262,35.2999,35.313,23900.0
2013-11-22 10:55:00,53.87,53.89,53.86,53.89,20600.0,35.3196,35.3327,35.313,35.3327,20600.0
2013-11-22 11:00:00,53.9,53.96,53.89,53.96,23100.0,35.3393,35.3786,35.3327,35.3786,23100.0
2013-11-22 11:05:00,53.96,53.98,53.9,53.93,28900.0,35.3786,35.3917,35.3393,35.3589,28900.0
2013-11-22 11:10:00,53.94,53.94,53.92,53.94,15500.0,35.3655,35.3655,35.3524,35.3655,15500.0
2013-11-22 11:15:00,53.94,54.01,53.94,54.0,15900.0,35.3655,35.4114,35.3655,35.4048,15900.0
2013-11-22 11:20:00,54.0,54.0,53.97,53.98,28600.0,35.4048,35.4048,35.3852,35.3917,28600.0
2013-11-22 11:25:00,53.98,53.98,53.92,53.93,14900.0,35.3917,35.3917,35.3524,35.3589,14900.0
2013-11-22 11:30:00,53.94,54.0,53.94,54.0,14800.0,35.3655,35.4048,35.3655,35.4048,14800.0
2013-11-22 11:35:00,54.0,54.0,53.94,53.94,24200.0,35.4048,35.4048,35.3655,35.3655,24200.0
2013-11-22 11:40:00,53.94,53.98,53.94,53.98,14300.0,35.3655,35.3917,35.3655,35.3917,14300.0
2013-11-22 11:45:00,53.98,54.0,53.98,54.0,6600.0,35.3917,35.4048,35.3917,35.4048,6600.0
2013-11-22 11:50:00,54.0,54.01,53.98,54.01,27300.0,35.4048,35.4114,35.3917,35.4114,27300.0
2013-11-22 11:55:00,54.01,54.03,54.0,54.02,33000.0,35.4114,35.4245,35.4048,35.4179,33000.0
2013-11-22 12:00:00,54.03,54.07,54.02,54.05,41000.0,35.4245,35.4507,35.4179,35.4376,41000.0
2013-11-22 12:05:00,54.04,54.04,53.97,53.98,17500.0,35.4311,35.4311,35.3852,35.3917,17500.0
2013-11-22 12:10:00,53.97,54.01,53.97,53.98,8700.0,35.3852,35.4114,35.3852,35.3917,8700.0
2013-11-22 12:15:00,54.0,54.0,53.98,53.98,4700.0,35.4048,35.4048,35.3917,35.3917,4700.0
2013-11-22 12:20:00,53.99,53.99,53.93,53.93,24100.0,35.3983,35.3983,35.3589,35.3589,24100.0
2013-11-22 12:25:00,53.92,53.93,53.9,53.93,6500.0,35.3524,35.3589,35.3393,35.3589,6500.0
2013-11-22 12:30:00,53.93,53.94,53.89,53.89,14800.0,35.3589,35.3655,35.3327,35.3327,14800.0
2013-11-22 12:35:00,53.89,53.89,53.87,53.89,5800.0,35.3327,35.3327,35.3196,35.3327,5800.0
2013-11-22 12:40:00,53.89,53.89,53.88,53.89,8200.0,35.3327,35.3327,35.3262,35.3327,8200.0
2013-11-22 12:45:00,53.89,53.89,53.86,53.88,11500.0,35.3327,35.3327,35.313,35.3262,11500.0
2013-11-22 12:50:00,53.89,53.89,53.86,53.88,25900.0,35.3327,35.3327,35.313,35.3262,25900.0
2013-11-22 12:55:00,53.87,53.89,53.87,53.88,22900.0,35.3196,35.3327,35.3196,35.3262,22900.0
2013-11-22 13:00:00,53.88,53.89,53.84,53.85,9400.0,35.3262,35.3327,35.2999,35.3065,9400.0
2013-11-22 13:05:00,53.85,53.86,53.85,53.85,5700.0,35.3065,35.313,35.3065,35.3065,5700.0
2013-11-22 13:10:00,53.85,53.88,53.85,53.87,9600.0,35.3065,35.3262,35.3065,35.3196,9600.0
2013-11-22 13:15:00,53.87,53.88,53.86,53.86,5700.0,35.3196,35.3262,35.313,35.313,5700.0
2013-11-22 13:20:00,53.86,53.88,53.86,53.86,14200.0,35.313,35.3262,35.313,35.313,14200.0
2013-11-22 13:25:00,53.86,53.88,53.86,53.87,20800.0,35.313,35.3262,35.313,35.3196,20800.0
2013-11-22 13:30:00,53.87,53.87,53.86,53.87,3800.0,35.3196,35.3196,35.313,35.3196,3800.0
2013-11-22 13:35:00,53.87,53.87,53.86,53.86,2300.0,35.3196,35.3196,35.313,35.313,2300.0
2013-11-22 13:40:00,53.86,53.87,53.85,53.86,15300.0,35.313,35.3196,35.3065,35.313,15300.0
2013-11-22 13:45:00,53.86,53.87,53.85,53.86,10600.0,35.313,35.3196,35.3065,35.313,10600.0
2013-11-22 13:50:00,53.85,53.86,53.83,53.84,6400.0,35.3065,35.313,35.2934,35.2999,6400.0
2013-11-22 13:55:00,53.84,53.84,53.83,53.83,6500.0,35.2999,35.2999,35.2934,35.2934,6500.0
2013-11-22 14:00:00,53.84,53.84,53.82,53.82,13400.0,35.2999,35.2999,35.2868,35.2868,13400.0
2013-11-22 14:05:00,53.82,53.83,53.78,53.79,24400.0,35.2868,35.2934,35.2606,35.2672,24400.0
2013-11-22 14:10:00,53.8,53.81,53.78,53.79,26100.0,35.2737,35.2803,35.2606,35.2672,26100.0
2013-11-22 14:15:00,53.78,53.81,53.78,53.8,10600.0,35.2606,35.2803,35.2606,35.2737,10600.0
2013-11-22 14:20:00,53.8,53.8,53.78,53.79,15400.0,35.2737,35.2737,35.2606,35.2672,15400.0
2013-11-22 14:25:00,53.8,53.81,53.79,53.8,21900.0,35.2737,35.2803,35.2672,35.2737,21900.0
2013-11-22 14:30:00,53.8,53.81,53.77,53.77,19100.0,35.2737,35.2803,35.254,35.254,19100.0
2013-11-22 14:35:00,53.78,53.78,53.76,53.77,9200.0,35.2606,35.2606,35.2475,35.254,9200.0
2013-11-22 14:40:00,53.78,53.8,53.77,53.78,15500.0,35.2606,35.2737,35.254,35.2606,15500.0
2013-11-22 14:45:00,53.78,53.79,53.75,53.75,12500.0,35.2606,35.2672,35.2409,35.2409,12500.0
2013-11-22 14:50:00,53.76,53.78,53.76,53.76,11400.0,35.2475,35.2606,35.2475,35.2475,11400.0
2013-11-22 14:55:00,53.76,53.79,53.75,53.78,12800.0,35.2475,35.2672,35.2409,35.2606,12800.0
2013-11-22 15:00:00,53.79,53.81,53.78,53.81,14100.0,35.2672,35.2803,35.2606,35.2803,14100.0
2013-11-22 15:05:00,53.8,53.81,53.8,53.81,13700.0,35.2737,35.2803,35.2737,35.2803,13700.0
2013-11-22 15:10:00,53.81,53.81,53.77,53.8,37500.0,35.2803,35.2803,35.254,35.2737,37500.0
2013-11-22 15:15:00,53.8,53.81,53.77,53.77,31700.0,35.2737,35.2803,35.254,35.254,31700.0
2013-11-22 15:20:00,53.77,53.81,53.77,53.79,19200.0,35.254,35.2803,35.254,35.2672,19200.0
2013-11-22 15:25:00,53.79,53.8,53.78,53.79,28000.0,35.2672,35.2737,35.2606,35.2672,28000.0
2013-11-22 15:30:00,53.79,53.81,53.77,53.81,34400.0,35.2672,35.2803,35.254,35.2803,34400.0
2013-11-22 15:35:00,53.8,53.85,53.8,53.81,39900.0,35.2737,35.3065,35.2737,35.2803,39900.0
2013-11-22 15:40:00,53.81,53.87,53.81,53.83,23000.0,35.2803,35.3196,35.2803,35.2934,23000.0
2013-11-22 15:45:00,53.83,53.85,53.8,53.82,31400.0,35.2934,35.3065,35.2737,35.2868,31400.0
2013-11-22 15:50:00,53.83,53.86,53.83,53.83,52100.0,35.2934,35.313,35.2934,35.2934,52100.0
2013-11-22 15:55:00,53.83,53.86,53.81,53.84,78200.0,35.2934,35.313,35.2803,35.2999,78200.0
2013-11-25 09:30:00,54.11,54.13,53.98,54.02,33800.0,35.477,35.4901,35.3917,35.4179,33800.0
2013-11-25 09:35:00,54.04,54.04,53.9,53.96,10400.0,35.4311,35.4311,35.3393,35.3786,10400.0
2013-11-25 09:40:00,53.94,54.01,53.89,53.91,10700.0,35.3655,35.4114,35.3327,35.3458,10700.0
2013-11-25 09:45:00,53.9,54.0,53.82,53.92,49400.0,35.3393,35.4048,35.2868,35.3524,49400.0
2013-11-25 09:50:00,53.92,53.95,53.64,53.65,85400.0,35.3524,35.3721,35.1688,35.1754,85400.0
2013-11-25 09:55:00,53.65,53.73,53.64,53.64,17600.0,35.1754,35.2278,35.1688,35.1688,17600.0
2013-11-25 10:00:00,53.65,53.65,53.49,53.5,19700.0,35.1754,35.1754,35.0705,35.077,19700.0
2013-11-25 10:05:00,53.5,53.52,53.47,53.48,8800.0,35.077,35.0901,35.0573,35.0639,8800.0
2013-11-25 10:10:00,53.48,53.55,53.48,53.5,16700.0,35.0639,35.1098,35.0639,35.077,16700.0
2013-11-25 10:15:00,53.5,53.5,53.36,53.42,24900.0,35.077,35.077,34.9852,35.0246,24900.0
2013-11-25 10:20:00,53.42,53.44,53.39,53.44,15300.0,35.0246,35.0377,35.0049,35.0377,15300.0
2013-11-25 10:25:00,53.44,53.46,53.39,53.39,14500.0,35.0377,35.0508,35.0049,35.0049,14500.0
2013-11-25 10:30:00,53.39,53.46,53.38,53.4,21300.0,35.0049,35.0508,34.9983,35.0114,21300.0
2013-11-25 10:35:00,53.4,53.44,53.37,53.41,19300.0,35.0114,35.0377,34.9918,35.018,19300.0
2013-11-25 10:40:00,53.42,53.43,53.37,53.38,19000.0,35.0246,35.0311,34.9918,34.9983,19000.0
2013-11-25 10:45:00,53.38,53.42,53.37,53.41,14500.0,34.9983,35.0246,34.9918,35.018,14500.0
2013-11-25 10:50:00,53.41,53.41,53.35,53.37,23000.0,35.018,35.018,34.9787,34.9918,23000.0
2013-11-25 10:55:00,53.37,53.4,53.36,53.38,16200.0,34.9918,35.0114,34.9852,34.9983,16200.0
2013-11-25 11:00:00,53.38,53.43,53.37,53.42,17000.0,34.9983,35.0311,34.9918,35.0246,17000.0
2013-11-25 11:05:00,53.43,53.43,53.34,53.35,20100.0,35.0311,35.0311,34.9721,34.9787,20100.0
2013-11-25 11:10:00,53.35,53.37,53.31,53.37,17500.0,34.9787,34.9918,34.9524,34.9918,17500.0
2013-11-25 11:15:00,53.36,53.45,53.35,53.41,16700.0,34.9852,35.0442,34.9787,35.018,16700.0
2013-11-25 11:20:00,53.4,53.43,53.36,53.4,27800.0,35.0114,35.0311,34.9852,35.0114,27800.0
2013-11-25 11:25:00,53.4,53.42,53.36,53.42,15100.0,35.0114,35.0246,34.9852,35.0246,15100.0
2013-11-25 11:30:00,53.42,53.48,53.42,53.43,20700.0,35.0246,35.0639,35.0246,35.0311,20700.0
2013-11-25 11:35:00,53.43,53.44,53.39,53.43,31500.0,35.0311,35.0377,35.0049,35.0311,31500.0
2013-11-25 11:40:00,53.43,53.45,53.38,53.39,40600.0,35.0311,35.0442,34.9983,35.0049,40600.0
2013-11-25 11:45:00,53.37,53.39,53.33,53.34,8000.0,34.9918,35.0049,34.9656,34.9721,8000.0
2013-11-25 11:50:00,53.35,53.39,53.33,53.38,30100.0,34.9787,35.0049,34.9656,34.9983,30100.0
2013-11-25 11:55:00,53.39,53.4,53.3,53.3,28000.0,35.0049,35.0114,34.9459,34.9459,28000.0
2013-11-25 12:00:00,53.3,53.39,53.29,53.36,31600.0,34.9459,35.0049,34.9393,34.9852,31600.0
2013-11-25 12:05:00,53.36,53.36,53.26,53.28,20400.0,34.9852,34.9852,34.9197,34.9328,20400.0
2013-11-25 12:10:00,53.27,53.28,53.26,53.28,7000.0,34.9262,34.9328,34.9197,34.9328,7000.0
2013-11-25 12:15:00,53.27,53.36,53.27,53.36,10200.0,34.9262,34.9852,34.9262,34.9852,10200.0
2013-11-25 12:20:00,53.36,53.4,53.35,53.4,9700.0,34.9852,35.0114,34.9787,35.0114,9700.0
2013-11-25 12:25:00,53.4,53.42,53.38,53.41,10900.0,35.0114,35.0246,34.9983,35.018,10900.0
2013-11-25 12:30:00,53.42,53.42,53.34,53.34,5300.0,35.0246,35.0246,34.9721,34.9721,5300.0
2013-11-25 12:35:00,53.34,53.38,53.33,53.38,8300.0,34.9721,34.9983,34.9656,34.9983,8300.0
2013-11-25 12:40:00,53.37,53.37,53.33,53.36,11100.0,34.9918,34.9918,34.9656,34.9852,11100.0
2013-11-25 12:45:00,53.35,53.35,53.28,53.28,9700.0,34.9787,34.9787,34.9328,34.9328,9700.0
2013-11-25 12:50:00,53.28,53.34,53.27,53.33,17700.0,34.9328,34.9721,34.9262,34.9656,17700.0
2013-11-25 12:55:00,53.34,53.35,53.28,53.28,8500.0,34.9721,34.9787,34.9328,34.9328,8500.0
2013-11-25 13:00:00,53.29,53.3,53.26,53.26,7400.0,34.9393,34.9459,34.9197,34.9197,7400.0
2013-11-25 13:05:00,53.27,53.27,53.2,53.22,12200.0,34.9262,34.9262,34.8803,34.8934,12200.0
2013-11-25 13:10:00,53.21,53.28,53.21,53.28,8600.0,34.8869,34.9328,34.8869,34.9328,8600.0
2013-11-25 13:15:00,53.3,53.3,53.25,53.29,11800.0,34.9459,34.9459,34.9131,34.9393,11800.0
2013-11-25 13:20:00,53.29,53.3,53.25,53.26,7500.0,34.9393,34.9459,34.9131,34.9197,7500.0
2013-11-25 13:25:00,53.25,53.3,53.25,53.3,9000.0,34.9131,34.9459,34.9131,34.9459,9000.0
2013-11-25 13:30:00,53.31,53.33,53.31,53.32,5900.0,34.9524,34.9656,34.9524,34.959,5900.0
2013-11-25 13:35:00,53.31,53.31,53.26,53.26,7300.0,34.9524,34.9524,34.9197,34.9197,7300.0
2013-11-25 13:40:00,53.27,53.28,53.26,53.28,12300.0,34.9262,34.9328,34.9197,34.9328,12300.0
2013-11-25 13:45:00,53.28,53.33,53.26,53.33,13100.0,34.9328,34.9656,34.9197,34.9656,13100.0
2013-11-25 13:50:00,53.33,53.36,53.33,53.33,8500.0,34.9656,34.9852,34.9656,34.9656,8500.0
2013-11-25 13:55:00,53.33,53.33,53.26,53.31,11100.0,34.9656,34.9656,34.9197,34.9524,11100.0
2013-11-25 14:00:00,53.31,53.33,53.31,53.32,9200.0,34.9524,34.9656,34.9524,34.959,9200.0
2013-11-25 14:05:00,53.33,53.34,53.27,53.27,38400.0,34.9656,34.9721,34.9262,34.9262,38400.0
2013-11-25 14:10:00,53.27,53.27,53.21,53.22,13000.0,34.9262,34.9262,34.8869,34.8934,13000.0
2013-11-25 14:15:00,53.22,53.24,53.2,53.24,23400.0,34.8934,34.9065,34.8803,34.9065,23400.0
2013-11-25 14:20:00,53.24,53.27,53.21,53.21,20500.0,34.9065,34.9262,34.8869,34.8869,20500.0
2013-11-25 14:25:00,53.22,53.22,53.2,53.21,15900.0,34.8934,34.8934,34.8803,34.8869,15900.0
2013-11-25 14:30:00,53.22,53.22,53.18,53.19,20600.0,34.8934,34.8934,34.8672,34.8738,20600.0
2013-11-25 14:35:00,53.18,53.19,53.15,53.17,25400.0,34.8672,34.8738,34.8475,34.8607,25400.0
2013-11-25 14:40:00,53.16,53.18,53.16,53.18,11500.0,34.8541,34.8672,34.8541,34.8672,11500.0
2013-11-25 14:45:00,53.17,53.18,53.14,53.14,11500.0,34.8607,34.8672,34.841,34.841,11500.0
2013-11-25 14:50:00,53.15,53.17,53.14,53.15,13000.0,34.8475,34.8607,34.841,34.8475,13000.0
2013-11-25 14:55:00,53.16,53.18,53.15,53.17,16600.0,34.8541,34.8672,34.8475,34.8607,16600.0
2013-11-25 15:00:00,53.16,53.16,53.09,53.09,24000.0,34.8541,34.8541,34.8082,34.8082,24000.0
2013-11-25 15:05:00,53.1,53.11,53.05,53.05,24300.0,34.8148,34.8213,34.782,34.782,24300.0
2013-11-25 15:10:00,53.04,53.06,53.02,53.03,14700.0,34.7754,34.7885,34.7623,34.7689,14700.0
2013-11-25 15:15:00,53.03,53.11,53.03,53.1,23100.0,34.7689,34.8213,34.7689,34.8148,23100.0
2013-11-25 15:20:00,53.1,53.11,53.06,53.07,27500.0,34.8148,34.8213,34.7885,34.7951,27500.0
2013-11-25 15:25:00,53.07,53.09,53.06,53.09,15000.0,34.7951,34.8082,34.7885,34.8082,15000.0
2013-11-25 15:30:00,53.08,53.1,53.06,53.1,28000.0,34.8016,34.8148,34.7885,34.8148,28000.0
2013-11-25 15:35:00,53.09,53.1,53.06,53.09,28000.0,34.8082,34.8148,34.7885,34.8082,28000.0
2013-11-25 15:40:00,53.09,53.11,53.09,53.1,40400.0,34.8082,34.8213,34.8082,34.8148,40400.0
2013-11-25 15:45:00,53.1,53.14,53.08,53.12,49300.0,34.8148,34.841,34.8016,34.8279,49300.0
2013-11-25 15:50:00,53.11,53.12,53.06,53.06,59700.0,34.8213,34.8279,34.7885,34.7885,59700.0
2013-11-25 15:55:00,53.06,53.11,53.05,53.1,100500.0,34.7885,34.8213,34.782,34.8148,100500.0
2013-11-26 09:30:00,53.26,53.53,53.23,53.45,45500.0,34.9197,35.0967,34.9,35.0442,45500.0
2013-11-26 09:35:00,53.47,53.55,53.43,53.48,23100.0,35.0573,35.1098,35.0311,35.0639,23100.0
2013-11-26 09:40:00,53.48,53.57,53.48,53.5,24700.0,35.0639,35.1229,35.0639,35.077,24700.0
2013-11-26 09:45:00,53.51,53.59,53.5,53.55,24400.0,35.0836,35.136,35.077,35.1098,24400.0
2013-11-26 09:50:00,53.55,53.55,53.45,53.47,13700.0,35.1098,35.1098,35.0442,35.0573,13700.0
2013-11-26 09:55:00,53.47,53.57,53.46,53.54,28200.0,35.0573,35.1229,35.0508,35.1032,28200.0
2013-11-26 10:00:00,53.55,53.56,53.36,53.37,54900.0,35.1098,35.1164,34.9852,34.9918,54900.0
2013-11-26 10:05:00,53.36,53.36,53.27,53.36,163700.0,34.9852,34.9852,34.9262,34.9852,163700.0
2013-11-26 10:10:00,53.37,53.46,53.37,53.4,12900.0,34.9918,35.0508,34.9918,35.0114,12900.0
2013-11-26 10:15:00,53.41,53.57,53.39,53.56,30400.0,35.018,35.1229,35.0049,35.1164,30400.0
2013-11-26 10:20:00,53.57,53.72,53.57,53.67,20600.0,35.1229,35.2213,35.1229,35.1885,20600.0
2013-11-26 10:25:00,53.67,53.69,53.64,53.68,11700.0,35.1885,35.2016,35.1688,35.195,11700.0
2013-11-26 10:30:00,53.68,53.69,53.59,53.6,10000.0,35.195,35.2016,35.136,35.1426,10000.0
2013-11-26 10:35:00,53.61,53.7,53.61,53.67,12000.0,35.1491,35.2081,35.1491,35.1885,12000.0
2013-11-26 10:40:00,53.66,53.68,53.52,53.56,8400.0,35.1819,35.195,35.0901,35.1164,8400.0
2013-11-26 10:45:00,53.59,53.63,53.58,53.63,6900.0,35.136,35.1622,35.1295,35.1622,6900.0
2013-11-26 10:50:00,53.63,53.68,53.56,53.67,37100.0,35.1622,35.195,35.1164,35.1885,37100.0
2013-11-26 10:55:00,53.66,53.68,53.62,53.66,28900.0,35.1819,35.195,35.1557,35.1819,28900.0
2013-11-26 11:00:00,53.66,53.66,53.63,53.64,9100.0,35.1819,35.1819,35.1622,35.1688,9100.0
2013-11-26 11:05:00,53.64,53.65,53.56,53.63,25200.0,35.1688,35.1754,35.1164,35.1622,25200.0
2013-11-26 11:10:00,53.63,53.69,53.63,53.69,9000.0,35.1622,35.2016,35.1622,35.2016,9000.0
2013-11-26 11:15:00,53.69,53.77,53.69,53.73,32900.0,35.2016,35.254,35.2016,35.2278,32900.0
2013-11-26 11:20:00,53.74,53.75,53.74,53.75,8600.0,35.2344,35.2409,35.2344,35.2409,8600.0
2013-11-26 11:25:00,53.76,53.78,53.73,53.74,22600.0,35.2475,35.2606,35.2278,35.2344,22600.0
2013-11-26 11:30:00,53.74,53.76,53.67,53.67,9800.0,35.2344,35.2475,35.1885,35.1885,9800.0
2013-11-26 11:35:00,53.67,53.71,53.66,53.71,9400.0,35.1885,35.2147,35.1819,35.2147,9400.0
2013-11-26 11:40:00,53.71,53.71,53.68,53.68,4200.0,35.2147,35.2147,35.195,35.195,4200.0
2013-11-26 11:45:00,53.68,53.68,53.62,53.64,13000.0,35.195,35.195,35.1557,35.1688,13000.0
2013-11-26 11:50:00,53.64,53.67,53.63,53.63,10900.0,35.1688,35.1885,35.1622,35.1622,10900.0
2013-11-26 11:55:00,53.63,53.64,53.58,53.6,10800.0,35.1622,35.1688,35.1295,35.1426,10800.0
2013-11-26 12:00:00,53.59,53.63,53.57,53.62,10800.0,35.136,35.1622,35.1229,35.1557,10800.0
2013-11-26 12:05:00,53.63,53.65,53.62,53.63,8300.0,35.1622,35.1754,35.1557,35.1622,8300.0
2013-11-26 12:10:00,53.61,53.64,53.6,53.64,8800.0,35.1491,35.1688,35.1426,35.1688,8800.0
2013-11-26 12:15:00,53.64,53.68,53.64,53.68,7200.0,35.1688,35.195,35.1688,35.195,7200.0
2013-11-26 12:20:00,53.68,53.71,53.66,53.66,13800.0,35.195,35.2147,35.1819,35.1819,13800.0
2013-11-26 12:25:00,53.64,53.69,53.64,53.69,15900.0,35.1688,35.2016,35.1688,35.2016,15900.0
2013-11-26 12:30:00,53.69,53.72,53.67,53.67,15400.0,35.2016,35.2213,35.1885,35.1885,15400.0
2013-11-26 12:35:00,53.67,53.74,53.67,53.74,14600.0,35.1885,35.2344,35.1885,35.2344,14600.0
2013-11-26 12:40:00,53.75,53.78,53.75,53.77,7800.0,35.2409,35.2606,35.2409,35.254,7800.0
2013-11-26 12:45:00,53.76,53.77,53.75,53.75,8500.0,35.2475,35.254,35.2409,35.2409,8500.0
2013-11-26 12:50:00,53.75,53.76,53.71,53.72,10000.0,35.2409,35.2475,35.2147,35.2213,10000.0
2013-11-26 12:55:00,53.72,53.72,53.68,53.7,7400.0,35.2213,35.2213,35.195,35.2081,7400.0
2013-11-26 13:00:00,53.71,53.71,53.65,53.66,13800.0,35.2147,35.2147,35.1754,35.1819,13800.0
2013-11-26 13:05:00,53.65,53.67,53.65,53.67,6600.0,35.1754,35.1885,35.1754,35.1885,6600.0
2013-11-26 13:10:00,53.66,53.67,53.64,53.65,8800.0,35.1819,35.1885,35.1688,35.1754,8800.0
2013-11-26 13:15:00,53.66,53.71,53.65,53.7,15500.0,35.1819,35.2147,35.1754,35.2081,15500.0
2013-11-26 13:20:00,53.7,53.71,53.68,53.68,17100.0,35.2081,35.2147,35.195,35.195,17100.0
2013-11-26 13:25:00,53.68,53.68,53.64,53.64,9000.0,35.195,35.195,35.1688,35.1688,9000.0
2013-11-26 13:30:00,53.64,53.66,53.61,53.64,29700.0,35.1688,35.1819,35.1491,35.1688,29700.0
2013-11-26 13:35:00,53.63,53.64,53.6,53.62,10500.0,35.1622,35.1688,35.1426,35.1557,10500.0
2013-11-26 13:40:00,53.6,53.61,53.59,53.6,19100.0,35.1426,35.1491,35.136,35.1426,19100.0
2013-11-26 13:45:00,53.6,53.6,53.52,53.56,13100.0,35.1426,35.1426,35.0901,35.1164,13100.0
2013-11-26 13:50:00,53.56,53.56,53.5,53.53,13400.0,35.1164,35.1164,35.077,35.0967,13400.0
2013-11-26 13:55:00,53.54,53.56,53.54,53.54,6200.0,35.1032,35.1164,35.1032,35.1032,6200.0
2013-11-26 14:00:00,53.54,53.57,53.52,53.56,24300.0,35.1032,35.1229,35.0901,35.1164,24300.0
2013-11-26 14:05:00,53.56,53.57,53.53,53.53,8600.0,35.1164,35.1229,35.0967,35.0967,8600.0
2013-11-26 14:10:00,53.53,53.54,53.52,53.52,8000.0,35.0967,35.1032,35.0901,35.0901,8000.0
2013-11-26 14:15:00,53.52,53.59,53.5,53.59,217200.0,35.0901,35.136,35.077,35.136,217200.0
2013-11-26 14:20:00,53.59,53.64,53.59,53.64,7900.0,35.136,35.1688,35.136,35.1688,7900.0
2013-11-26 14:25:00,53.64,53.71,53.63,53.7,10500.0,35.1688,35.2147,35.1622,35.2081,10500.0
2013-11-26 14:30:00,53.7,53.77,53.69,53.77,13900.0,35.2081,35.254,35.2016,35.254,13900.0
2013-11-26 14:35:00,53.77,53.79,53.75,53.79,15300.0,35.254,35.2672,35.2409,35.2672,15300.0
2013-11-26 14:40:00,53.79,53.85,53.78,53.83,24400.0,35.2672,35.3065,35.2606,35.2934,24400.0
2013-11-26 14:45:00,53.82,53.91,53.82,53.89,34900.0,35.2868,35.3458,35.2868,35.3327,34900.0
2013-11-26 14:50:00,53.9,53.93,53.9,53.92,13300.0,35.3393,35.3589,35.3393,35.3524,13300.0
2013-11-26 14:55:00,53.91,53.91,53.86,53.86,12600.0,35.3458,35.3458,35.313,35.313,12600.0
2013-11-26 15:00:00,53.86,53.86,53.75,53.76,20200.0,35.313,35.313,35.2409,35.2475,20200.0
2013-11-26 15:05:00,53.75,53.76,53.69,53.71,28700.0,35.2409,35.2475,35.2016,35.2147,28700.0
2013-11-26 15:10:00,53.72,53.77,53.72,53.73,26500.0,35.2213,35.254,35.2213,35.2278,26500.0
2013-11-26 15:15:00,53.73,53.75,53.71,53.75,31600.0,35.2278,35.2409,35.2147,35.2409,31600.0
2013-11-26 15:20:00,53.75,53.75,53.72,53.73,17200.0,35.2409,35.2409,35.2213,35.2278,17200.0
2013-11-26 15:25:00,53.73,53.73,53.67,53.72,48500.0,35.2278,35.2278,35.1885,35.2213,48500.0
2013-11-26 15:30:00,53.72,53.76,53.72,53.76,29700.0,35.2213,35.2475,35.2213,35.2475,29700.0
2013-11-26 15:35:00,53.76,53.77,53.74,53.75,59100.0,35.2475,35.254,35.2344,35.2409,59100.0
2013-11-26 15:40:00,53.75,53.76,53.72,53.72,60000.0,35.2409,35.2475,35.2213,35.2213,60000.0
2013-11-26 15:45:00,53.73,53.74,53.6,53.61,69700.0,35.2278,35.2344,35.1426,35.1491,69700.0
2013-11-26 15:50:00,53.6,53.7,53.58,53.7,161100.0,35.1426,35.2081,35.1295,35.2081,161100.0
2013-11-26 15:55:00,53.7,53.71,53.61,53.66,281900.0,35.2081,35.2147,35.1491,35.1819,281900.0
2013-11-27 09:30:00,53.78,53.95,53.64,53.69,20000.0,35.2606,35.3721,35.1688,35.2016,20000.0
2013-11-27 09:35:00,53.71,53.76,53.66,53.7,15700.0,35.2147,35.2475,35.1819,35.2081,15700.0
2013-11-27 09:40:00,53.7,53.77,53.68,53.75,11300.0,35.2081,35.254,35.195,35.2409,11300.0
2013-11-27 09:45:00,53.76,53.81,53.73,53.81,9600.0,35.2475,35.2803,35.2278,35.2803,9600.0
2013-11-27 09:50:00,53.81,53.85,53.77,53.79,81200.0,35.2803,35.3065,35.254,35.2672,81200.0
2013-11-27 09:55:00,53.79,53.84,53.77,53.8,9900.0,35.2672,35.2999,35.254,35.2737,9900.0
2013-11-27 10:00:00,53.77,53.86,53.77,53.81,15400.0,35.254,35.313,35.254,35.2803,15400.0
2013-11-27 10:05:00,53.82,53.82,53.66,53.66,17100.0,35.2868,35.2868,35.1819,35.1819,17100.0
2013-11-27 10:10:00,53.68,53.79,53.68,53.79,27200.0,35.195,35.2672,35.195,35.2672,27200.0
2013-11-27 10:15:00,53.78,53.86,53.78,53.85,20200.0,35.2606,35.313,35.2606,35.3065,20200.0
2013-11-27 10:20:00,53.86,53.89,53.84,53.84,17000.0,35.313,35.3327,35.2999,35.2999,17000.0
2013-11-27 10:25:00,53.84,53.88,53.81,53.88,19200.0,35.2999,35.3262,35.2803,35.3262,19200.0
2013-11-27 10:30:00,53.87,53.9,53.86,53.88,10600.0,35.3196,35.3393,35.313,35.3262,10600.0
2013-11-27 10:35:00,53.87,53.88,53.85,53.87,6100.0,35.3196,35.3262,35.3065,35.3196,6100.0
2013-11-27 10:40:00,53.87,53.95,53.87,53.94,15200.0,35.3196,35.3721,35.3196,35.3655,15200.0
2013-11-27 10:45:00,53.94,53.95,53.91,53.94,12100.0,35.3655,35.3721,35.3458,35.3655,12100.0
2013-11-27 10:50:00,53.93,53.94,53.91,53.94,11700.0,35.3589,35.3655,35.3458,35.3655,11700.0
2013-11-27 10:55:00,53.94,53.95,53.92,53.94,7800.0,35.3655,35.3721,35.3524,35.3655,7800.0
2013-11-27 11:00:00,53.95,53.97,53.93,53.95,9900.0,35.3721,35.3852,35.3589,35.3721,9900.0
2013-11-27 11:05:00,53.96,53.98,53.94,53.95,7700.0,35.3786,35.3917,35.3655,35.3721,7700.0
2013-11-27 11:10:00,53.95,53.96,53.94,53.96,7400.0,35.3721,35.3786,35.3655,35.3786,7400.0
2013-11-27 11:15:00,53.95,53.98,53.95,53.97,11200.0,35.3721,35.3917,35.3721,35.3852,11200.0
2013-11-27 11:20:00,53.96,53.97,53.94,53.95,8700.0,35.3786,35.3852,35.3655,35.3721,8700.0
2013-11-27 11:25:00,53.94,53.98,53.94,53.96,14100.0,35.3655,35.3917,35.3655,35.3786,14100.0
2013-11-27 11:30:00,53.95,53.98,53.95,53.98,13000.0,35.3721,35.3917,35.3721,35.3917,13000.0
2013-11-27 11:35:00,53.98,54.0,53.96,53.96,17500.0,35.3917,35.4048,35.3786,35.3786,17500.0
2013-11-27 11:40:00,53.96,53.96,53.9,53.91,4900.0,35.3786,35.3786,35.3393,35.3458,4900.0
2013-11-27 11:45:00,53.9,53.96,53.9,53.96,8600.0,35.3393,35.3786,35.3393,35.3786,8600.0
2013-11-27 11:50:00,53.95,53.95,53.81,53.81,9700.0,35.3721,35.3721,35.2803,35.2803,9700.0
2013-11-27 11:55:00,53.79,53.88,53.78,53.88,85800.0,35.2672,35.3262,35.2606,35.3262,85800.0
2013-11-27 12:00:00,53.87,53.88,53.82,53.83,4500.0,35.3196,35.3262,35.2868,35.2934,4500.0
2013-11-27 12:05:00,53.83,53.89,53.8,53.87,12700.0,35.2934,35.3327,35.2737,35.3196,12700.0
2013-11-27 12:10:00,53.87,53.91,53.87,53.9,7900.0,35.3196,35.3458,35.3196,35.3393,7900.0
2013-11-27 12:15:00,53.9,53.92,53.9,53.91,4300.0,35.3393,35.3524,35.3393,35.3458,4300.0
2013-11-27 12:20:00,53.91,53.91,53.85,53.85,6700.0,35.3458,35.3458,35.3065,35.3065,6700.0
2013-11-27 12:25:00,53.85,53.91,53.84,53.89,5100.0,35.3065,35.3458,35.2999,35.3327,5100.0
2013-11-27 12:30:00,53.9,53.91,53.88,53.9,5400.0,35.3393,35.3458,35.3262,35.3393,5400.0
2013-11-27 12:35:00,53.9,53.91,53.89,53.9,3500.0,35.3393,35.3458,35.3327,35.3393,3500.0
2013-11-27 12:40:00,53.9,53.93,53.89,53.89,7600.0,35.3393,35.3589,35.3327,35.3327,7600.0
2013-11-27 12:45:00,53.89,53.89,53.87,53.87,5100.0,35.3327,35.3327,35.3196,35.3196,5100.0
2013-11-27 12:50:00,53.88,53.88,53.84,53.86,6700.0,35.3262,35.3262,35.2999,35.313,6700.0
2013-11-27 12:55:00,53.85,53.87,53.81,53.81,10000.0,35.3065,35.3196,35.2803,35.2803,10000.0
2013-11-27 13:00:00,53.81,53.84,53.81,53.84,25000.0,35.2803,35.2999,35.2803,35.2999,25000.0
2013-11-27 13:05:00,53.82,53.83,53.79,53.83,6200.0,35.2868,35.2934,35.2672,35.2934,6200.0
2013-11-27 13:10:00,53.82,53.82,53.79,53.79,12100.0,35.2868,35.2868,35.2672,35.2672,12100.0
2013-11-27 13:15:00,53.78,53.78,53.75,53.75,3800.0,35.2606,35.2606,35.2409,35.2409,3800.0
2013-11-27 13:20:00,53.74,53.75,53.73,53.74,2600.0,35.2344,35.2409,35.2278,35.2344,2600.0
2013-11-27 13:25:00,53.74,53.78,53.74,53.76,13500.0,35.2344,35.2606,35.2344,35.2475,13500.0
2013-11-27 13:30:00,53.77,53.78,53.74,53.77,3700.0,35.254,35.2606,35.2344,35.254,3700.0
2013-11-27 13:35:00,53.77,53.77,53.74,53.75,5700.0,35.254,35.254,35.2344,35.2409,5700.0
2013-11-27 13:40:00,53.74,53.78,53.74,53.76,9100.0,35.2344,35.2606,35.2344,35.2475,9100.0
2013-11-27 13:45:00,53.74,53.79,53.74,53.78,3500.0,35.2344,35.2672,35.2344,35.2606,3500.0
2013-11-27 13:50:00,53.78,53.78,53.75,53.77,10200.0,35.2606,35.2606,35.2409,35.254,10200.0
2013-11-27 13:55:00,53.76,53.78,53.75,53.77,5800.0,35.2475,35.2606,35.2409,35.254,5800.0
2013-11-27 14:00:00,53.78,53.78,53.77,53.77,5900.0,35.2606,35.2606,35.254,35.254,5900.0
2013-11-27 14:05:00,53.76,53.77,53.74,53.75,10100.0,35.2475,35.254,35.2344,35.2409,10100.0
2013-11-27 14:10:00,53.74,53.77,53.74,53.76,4900.0,35.2344,35.254,35.2344,35.2475,4900.0
2013-11-27 14:15:00,53.76,53.79,53.75,53.78,7500.0,35.2475,35.2672,35.2409,35.2606,7500.0
2013-11-27 14:20:00,53.78,53.81,53.78,53.8,5100.0,35.2606,35.2803,35.2606,35.2737,5100.0
2013-11-27 14:25:00,53.79,53.82,53.79,53.81,5700.0,35.2672,35.2868,35.2672,35.2803,5700.0
2013-11-27 14:30:00,53.82,53.83,53.79,53.79,41000.0,35.2868,35.2934,35.2672,35.2672,41000.0
2013-11-27 14:35:00,53.79,53.8,53.74,53.77,16500.0,35.2672,35.2737,35.2344,35.254,16500.0
2013-11-27 14:40:00,53.78,53.78,53.77,53.78,5400.0,35.2606,35.2606,35.254,35.2606,5400.0
2013-11-27 14:45:00,53.78,53.81,53.77,53.78,16000.0,35.2606,35.2803,35.254,35.2606,16000.0
2013-11-27 14:50:00,53.79,53.79,53.77,53.77,10300.0,35.2672,35.2672,35.254,35.254,10300.0
2013-11-27 14:55:00,53.77,53.78,53.75,53.75,14900.0,35.254,35.2606,35.2409,35.2409,14900.0
2013-11-27 15:00:00,53.75,53.77,53.72,53.75,14200.0,35.2409,35.254,35.2213,35.2409,14200.0
2013-11-27 15:05:00,53.76,53.78,53.74,53.78,38800.0,35.2475,35.2606,35.2344,35.2606,38800.0
2013-11-27 15:10:00,53.78,53.84,53.76,53.84,23600.0,35.2606,35.2999,35.2475,35.2999,23600.0
2013-11-27 15:15:00,53.84,53.86,53.82,53.84,8300.0,35.2999,35.313,35.2868,35.2999,8300.0
2013-11-27 15:20:00,53.84,53.86,53.84,53.86,8500.0,35.2999,35.313,35.2999,35.313,8500.0
2013-11-27 15:25:00,53.86,53.88,53.85,53.88,8600.0,35.313,35.3262,35.3065,35.3262,8600.0
2013-11-27 15:30:00,53.88,53.91,53.87,53.88,14600.0,35.3262,35.3458,35.3196,35.3262,14600.0
2013-11-27 15:35:00,53.88,53.88,53.85,53.87,13100.0,35.3262,35.3262,35.3065,35.3196,13100.0
2013-11-27 15:40:00,53.86,53.87,53.85,53.86,15100.0,35.313,35.3196,35.3065,35.313,15100.0
2013-11-27 15:45:00,53.86,53.86,53.8,53.82,31600.0,35.313,35.313,35.2737,35.2868,31600.0
2013-11-27 15:50:00,53.82,53.84,53.8,53.82,39700.0,35.2868,35.2999,35.2737,35.2868,39700.0
2013-11-27 15:55:00,53.83,53.84,53.81,53.81,49000.0,35.2934,35.2999,35.2803,35.2803,49000.0
2013-11-29 09:30:00,53.85,53.97,53.67,53.78,29100.0,35.3065,35.3852,35.1885,35.2606,29100.0
2013-11-29 09:35:00,53.76,53.87,53.76,53.85,11500.0,35.2475,35.3196,35.2475,35.3065,11500.0
2013-11-29 09:40:00,53.83,53.83,53.8,53.82,8900.0,35.2934,35.2934,35.2737,35.2868,8900.0
2013-11-29 09:45:00,53.81,53.92,53.8,53.92,16000.0,35.2803,35.3524,35.2737,35.3524,16000.0
2013-11-29 09:50:00,53.91,53.93,53.87,53.91,11500.0,35.3458,35.3589,35.3196,35.3458,11500.0
2013-11-29 09:55:00,53.9,53.9,53.85,53.86,7800.0,35.3393,35.3393,35.3065,35.313,7800.0
2013-11-29 10:00:00,53.86,53.86,53.8,53.8,6100.0,35.313,35.313,35.2737,35.2737,6100.0
2013-11-29 10:05:00,53.8,53.8,53.73,53.78,14900.0,35.2737,35.2737,35.2278,35.2606,14900.0
2013-11-29 10:10:00,53.77,53.89,53.77,53.87,13800.0,35.254,35.3327,35.254,35.3196,13800.0
2013-11-29 10:15:00,53.87,53.9,53.85,53.9,7000.0,35.3196,35.3393,35.3065,35.3393,7000.0
2013-11-29 10:20:00,53.9,53.93,53.87,53.89,11100.0,35.3393,35.3589,35.3196,35.3327,11100.0
2013-11-29 10:25:00,53.9,53.9,53.87,53.88,8000.0,35.3393,35.3393,35.3196,35.3262,8000.0
2013-11-29 10:30:00,53.87,53.88,53.87,53.88,9700.0,35.3196,35.3262,35.3196,35.3262,9700.0
2013-11-29 10:35:00,53.88,53.88,53.8,53.8,10800.0,35.3262,35.3262,35.2737,35.2737,10800.0
2013-11-29 10:40:00,53.8,53.8,53.78,53.8,11400.0,35.2737,35.2737,35.2606,35.2737,11400.0
2013-11-29 10:45:00,53.8,53.8,53.78,53.79,11800.0,35.2737,35.2737,35.2606,35.2672,11800.0
2013-11-29 10:50:00,53.78,53.8,53.78,53.79,14200.0,35.2606,35.2737,35.2606,35.2672,14200.0
2013-11-29 10:55:00,53.8,53.82,53.79,53.81,7500.0,35.2737,35.2868,35.2672,35.2803,7500.0
2013-11-29 11:00:00,53.8,53.81,53.71,53.72,15600.0,35.2737,35.2803,35.2147,35.2213,15600.0
2013-11-29 11:05:00,53.72,53.72,53.68,53.68,17200.0,35.2213,35.2213,35.195,35.195,17200.0
2013-11-29 11:10:00,53.7,53.71,53.67,53.69,10100.0,35.2081,35.2147,35.1885,35.2016,10100.0
2013-11-29 11:15:00,53.7,53.71,53.66,53.66,8500.0,35.2081,35.2147,35.1819,35.1819,8500.0
2013-11-29 11:20:00,53.66,53.71,53.65,53.67,16800.0,35.1819,35.2147,35.1754,35.1885,16800.0
2013-11-29 11:25:00,53.66,53.68,53.61,53.61,12900.0,35.1819,35.195,35.1491,35.1491,12900.0
2013-11-29 11:30:00,53.61,53.63,53.59,53.59,11900.0,35.1491,35.1622,35.136,35.136,11900.0
2013-11-29 11:35:00,53.59,53.68,53.59,53.68,6300.0,35.136,35.195,35.136,35.195,6300.0
2013-11-29 11:40:00,53.67,53.7,53.67,53.7,6100.0,35.1885,35.2081,35.1885,35.2081,6100.0
2013-11-29 11:45:00,53.71,53.76,53.69,53.7,26800.0,35.2147,35.2475,35.2016,35.2081,26800.0
2013-11-29 11:50:00,53.71,53.72,53.69,53.69,8400.0,35.2147,35.2213,35.2016,35.2016,8400.0
2013-11-29 11:55:00,53.7,53.7,53.69,53.7,9900.0,35.2081,35.2081,35.2016,35.2081,9900.0
2013-11-29 12:00:00,53.7,53.7,53.68,53.68,15600.0,35.2081,35.2081,35.195,35.195,15600.0
2013-11-29 12:05:00,53.69,53.69,53.68,53.69,5000.0,35.2016,35.2016,35.195,35.2016,5000.0
2013-11-29 12:10:00,53.69,53.71,53.68,53.71,12500.0,35.2016,35.2147,35.195,35.2147,12500.0
2013-11-29 12:15:00,53.71,53.71,53.7,53.71,7200.0,35.2147,35.2147,35.2081,35.2147,7200.0
2013-11-29 12:20:00,53.71,53.71,53.7,53.71,5300.0,35.2147,35.2147,35.2081,35.2147,5300.0
2013-11-29 12:25:00,53.71,53.71,53.7,53.71,9200.0,35.2147,35.2147,35.2081,35.2147,9200.0
2013-11-29 12:30:00,53.71,53.71,53.69,53.69,16800.0,35.2147,35.2147,35.2016,35.2016,16800.0
2013-11-29 12:35:00,53.69,53.72,53.68,53.72,92600.0,35.2016,35.2213,35.195,35.2213,92600.0
2013-11-29 12:40:00,53.72,53.72,53.66,53.67,20700.0,35.2213,35.2213,35.1819,35.1885,20700.0
2013-11-29 12:45:00,53.66,53.66,53.52,53.54,42200.0,35.1819,35.1819,35.0901,35.1032,42200.0
2013-11-29 12:50:00,53.53,53.62,53.46,53.62,37700.0,35.0967,35.1557,35.0508,35.1557,37700.0
2013-11-29 12:55:00,53.61,53.63,53.54,53.56,81300.0,35.1491,35.1622,35.1032,35.1164,81300.0
2013-12-02 09:30:00,53.47,53.55,53.33,53.33,18700.0,35.0573,35.1098,34.9656,34.9656,18700.0
2013-12-02 09:35:00,53.36,53.44,53.36,53.43,19500.0,34.9852,35.0377,34.9852,35.0311,19500.0
2013-12-02 09:40:00,53.39,53.42,53.26,53.42,14600.0,35.0049,35.0246,34.9197,35.0246,14600.0
2013-12-02 09:45:00,53.42,53.42,53.26,53.28,12500.0,35.0246,35.0246,34.9197,34.9328,12500.0
2013-12-02 09:50:00,53.29,53.39,53.29,53.38,6000.0,34.9393,35.0049,34.9393,34.9983,6000.0
2013-12-02 09:55:00,53.39,53.52,53.36,53.4,64600.0,35.0049,35.0901,34.9852,35.0114,64600.0
2013-12-02 10:00:00,53.43,53.47,53.36,53.46,11400.0,35.0311,35.0573,34.9852,35.0508,11400.0
2013-12-02 10:05:00,53.45,53.57,53.45,53.49,10800.0,35.0442,35.1229,35.0442,35.0705,10800.0
2013-12-02 10:10:00,53.47,53.57,53.42,53.52,46100.0,35.0573,35.1229,35.0246,35.0901,46100.0
2013-12-02 10:15:00,53.53,53.53,53.48,53.48,7500.0,35.0967,35.0967,35.0639,35.0639,7500.0
2013-12-02 10:20:00,53.47,53.59,53.47,53.48,27000.0,35.0573,35.136,35.0573,35.0639,27000.0
2013-12-02 10:25:00,53.48,53.52,53.43,53.44,9200.0,35.0639,35.0901,35.0311,35.0377,9200.0
2013-12-02 10:30:00,53.45,53.47,53.39,53.45,10700.0,35.0442,35.0573,35.0049,35.0442,10700.0
2013-12-02 10:35:00,53.46,53.48,53.44,53.44,4000.0,35.0508,35.0639,35.0377,35.0377,4000.0
2013-12-02 10:40:00,53.43,53.46,53.38,53.41,14100.0,35.0311,35.0508,34.9983,35.018,14100.0
2013-12-02 10:45:00,53.4,53.46,53.39,53.45,12300.0,35.0114,35.0508,35.0049,35.0442,12300.0
2013-12-02 10:50:00,53.45,53.55,53.45,53.55,14000.0,35.0442,35.1098,35.0442,35.1098,14000.0
2013-12-02 10:55:00,53.55,53.6,53.55,53.6,7100.0,35.1098,35.1426,35.1098,35.1426,7100.0
2013-12-02 11:00:00,53.6,53.66,53.59,53.64,8500.0,35.1426,35.1819,35.136,35.1688,8500.0
2013-12-02 11:05:00,53.64,53.67,53.63,53.65,7000.0,35.1688,35.1885,35.1622,35.1754,7000.0
2013-12-02 11:10:00,53.65,53.66,53.63,53.63,6200.0,35.1754,35.1819,35.1622,35.1622,6200.0
2013-12-02 11:15:00,53.63,53.66,53.59,53.59,6100.0,35.1622,35.1819,35.136,35.136,6100.0
2013-12-02 11:20:00,53.6,53.63,53.6,53.6,4400.0,35.1426,35.1622,35.1426,35.1426,4400.0
2013-12-02 11:25:00,53.6,53.6,53.54,53.54,10500.0,35.1426,35.1426,35.1032,35.1032,10500.0
2013-12-02 11:30:00,53.54,53.57,53.54,53.56,10800.0,35.1032,35.1229,35.1032,35.1164,10800.0
2013-12-02 11:35:00,53.55,53.55,53.53,53.54,7500.0,35.1098,35.1098,35.0967,35.1032,7500.0
2013-12-02 11:40:00,53.53,53.53,53.47,53.47,6400.0,35.0967,35.0967,35.0573,35.0573,6400.0
2013-12-02 11:45:00,53.47,53.52,53.44,53.5,20500.0,35.0573,35.0901,35.0377,35.077,20500.0
2013-12-02 11:50:00,53.51,53.55,53.5,53.54,5700.0,35.0836,35.1098,35.077,35.1032,5700.0
2013-12-02 11:55:00,53.55,53.65,53.55,53.63,7600.0,35.1098,35.1754,35.1098,35.1622,7600.0
2013-12-02 12:00:00,53.63,53.67,53.62,53.65,8900.0,35.1622,35.1885,35.1557,35.1754,8900.0
2013-12-02 12:05:00,53.65,53.65,53.6,53.61,18300.0,35.1754,35.1754,35.1426,35.1491,18300.0
2013-12-02 12:10:00,53.61,53.61,53.58,53.58,5700.0,35.1491,35.1491,35.1295,35.1295,5700.0
2013-12-02 12:15:00,53.58,53.61,53.58,53.61,7600.0,35.1295,35.1491,35.1295,35.1491,7600.0
2013-12-02 12:20:00,53.6,53.63,53.58,53.61,11200.0,35.1426,35.1622,35.1295,35.1491,11200.0
2013-12-02 12:25:00,53.6,53.64,53.6,53.64,6700.0,35.1426,35.1688,35.1426,35.1688,6700.0
2013-12-02 12:30:00,53.64,53.65,53.61,53.61,13400.0,35.1688,35.1754,35.1491,35.1491,13400.0
2013-12-02 12:35:00,53.61,53.61,53.55,53.55,58300.0,35.1491,35.1491,35.1098,35.1098,58300.0
2013-12-02 12:40:00,53.55,53.56,53.5,53.5,12600.0,35.1098,35.1164,35.077,35.077,12600.0
2013-12-02 12:45:00,53.5,53.5,53.48,53.5,5900.0,35.077,35.077,35.0639,35.077,5900.0
2013-12-02 12:50:00,53.49,53.52,53.49,53.5,13400.0,35.0705,35.0901,35.0705,35.077,13400.0
2013-12-02 12:55:00,53.51,53.51,53.45,53.45,9400.0,35.0836,35.0836,35.0442,35.0442,9400.0
2013-12-02 13:00:00,53.45,53.47,53.43,53.45,5700.0,35.0442,35.0573,35.0311,35.0442,5700.0
2013-12-02 13:05:00,53.45,53.47,53.42,53.43,8000.0,35.0442,35.0573,35.0246,35.0311,8000.0
2013-12-02 13:10:00,53.42,53.42,53.37,53.4,9200.0,35.0246,35.0246,34.9918,35.0114,9200.0
2013-12-02 13:15:00,53.4,53.42,53.4,53.4,3500.0,35.0114,35.0246,35.0114,35.0114,3500.0
2013-12-02 13:20:00,53.41,53.49,53.4,53.48,8100.0,35.018,35.0705,35.0114,35.0639,8100.0
2013-12-02 13:25:00,53.48,53.48,53.45,53.45,3200.0,35.0639,35.0639,35.0442,35.0442,3200.0
2013-12-02 13:30:00,53.43,53.43,53.4,53.4,5100.0,35.0311,35.0311,35.0114,35.0114,5100.0
2013-12-02 13:35:00,53.4,53.41,53.4,53.4,8400.0,35.0114,35.018,35.0114,35.0114,8400.0
2013-12-02 13:40:00,53.4,53.41,53.36,53.37,6100.0,35.0114,35.018,34.9852,34.9918,6100.0
2013-12-02 13:45:00,53.36,53.37,53.35,53.35,7100.0,34.9852,34.9918,34.9787,34.9787,7100.0
2013-12-02 13:50:00,53.36,53.41,53.34,53.41,5400.0,34.9852,35.018,34.9721,35.018,5400.0
2013-12-02 13:55:00,53.42,53.43,53.41,53.43,7700.0,35.0246,35.0311,35.018,35.0311,7700.0
2013-12-02 14:00:00,53.44,53.46,53.43,53.43,6200.0,35.0377,35.0508,35.0311,35.0311,6200.0
2013-12-02 14:05:00,53.44,53.45,53.39,53.4,13900.0,35.0377,35.0442,35.0049,35.0114,13900.0
2013-12-02 14:10:00,53.41,53.41,53.33,53.33,14600.0,35.018,35.018,34.9656,34.9656,14600.0
2013-12-02 14:15:00,53.33,53.33,53.28,53.31,14100.0,34.9656,34.9656,34.9328,34.9524,14100.0
2013-12-02 14:20:00,53.31,53.33,53.28,53.32,15700.0,34.9524,34.9656,34.9328,34.959,15700.0
2013-12-02 14:25:00,53.32,53.34,53.31,53.33,6200.0,34.959,34.9721,34.9524,34.9656,6200.0
2013-12-02 14:30:00,53.33,53.38,53.33,53.37,3800.0,34.9656,34.9983,34.9656,34.9918,3800.0
2013-12-02 14:35:00,53.36,53.37,53.34,53.36,5200.0,34.9852,34.9918,34.9721,34.9852,5200.0
2013-12-02 14:40:00,53.35,53.37,53.34,53.35,6500.0,34.9787,34.9918,34.9721,34.9787,6500.0
2013-12-02 14:45:00,53.33,53.35,53.31,53.34,8300.0,34.9656,34.9787,34.9524,34.9721,8300.0
2013-12-02 14:50:00,53.34,53.35,53.29,53.29,27100.0,34.9721,34.9787,34.9393,34.9393,27100.0
2013-12-02 14:55:00,53.29,53.3,53.28,53.28,6300.0,34.9393,34.9459,34.9328,34.9328,6300.0
2013-12-02 15:00:00,53.29,53.29,53.21,53.21,27600.0,34.9393,34.9393,34.8869,34.8869,27600.0
2013-12-02 15:05:00,53.22,53.22,53.12,53.2,55400.0,34.8934,34.8934,34.8279,34.8803,55400.0
2013-12-02 15:10:00,53.2,53.26,53.19,53.23,16500.0,34.8803,34.9197,34.8738,34.9,16500.0
2013-12-02 15:15:00,53.22,53.3,53.22,53.3,11000.0,34.8934,34.9459,34.8934,34.9459,11000.0
2013-12-02 15:20:00,53.3,53.34,53.3,53.34,8000.0,34.9459,34.9721,34.9459,34.9721,8000.0
2013-12-02 15:25:00,53.33,53.35,53.25,53.28,14200.0,34.9656,34.9787,34.9131,34.9328,14200.0
2013-12-02 15:30:00,53.27,53.28,53.18,53.2,30400.0,34.9262,34.9328,34.8672,34.8803,30400.0
2013-12-02 15:35:00,53.2,53.21,53.18,53.2,27200.0,34.8803,34.8869,34.8672,34.8803,27200.0
2013-12-02 15:40:00,53.2,53.21,53.17,53.18,23900.0,34.8803,34.8869,34.8607,34.8672,23900.0
2013-12-02 15:45:00,53.18,53.22,53.17,53.19,36200.0,34.8672,34.8934,34.8607,34.8738,36200.0
2013-12-02 15:50:00,53.18,53.19,53.11,53.17,51500.0,34.8672,34.8738,34.8213,34.8607,51500.0
2013-12-02 15:55:00,53.17,53.21,53.11,53.2,94800.0,34.8607,34.8869,34.8213,34.8803,94800.0
2013-12-03 09:30:00,52.92,53.0,52.84,53.0,30100.0,34.6967,34.7492,34.6443,34.7492,30100.0
2013-12-03 09:35:00,53.04,53.11,52.97,52.97,7100.0,34.7754,34.8213,34.7295,34.7295,7100.0
2013-12-03 09:40:00,52.97,53.04,52.95,52.97,9500.0,34.7295,34.7754,34.7164,34.7295,9500.0
2013-12-03 09:45:00,52.98,53.02,52.87,52.97,37100.0,34.7361,34.7623,34.664,34.7295,37100.0
2013-12-03 09:50:00,52.93,53.02,52.93,52.96,9900.0,34.7033,34.7623,34.7033,34.723,9900.0
2013-12-03 09:55:00,52.97,53.02,52.94,53.0,38400.0,34.7295,34.7623,34.7099,34.7492,38400.0
2013-12-03 10:00:00,53.0,53.1,53.0,53.04,40400.0,34.7492,34.8148,34.7492,34.7754,40400.0
2013-12-03 10:05:00,53.05,53.17,53.05,53.05,15900.0,34.782,34.8607,34.782,34.782,15900.0
2013-12-03 10:10:00,53.05,53.05,52.94,52.94,86200.0,34.782,34.782,34.7099,34.7099,86200.0
2013-12-03 10:15:00,52.93,53.05,52.91,52.98,32800.0,34.7033,34.782,34.6902,34.7361,32800.0
2013-12-03 10:20:00,52.98,53.0,52.88,52.94,15900.0,34.7361,34.7492,34.6705,34.7099,15900.0
2013-12-03 10:25:00,52.96,53.0,52.91,52.92,7000.0,34.723,34.7492,34.6902,34.6967,7000.0
2013-12-03 10:30:00,52.92,52.95,52.89,52.93,7800.0,34.6967,34.7164,34.6771,34.7033,7800.0
2013-12-03 10:35:00,52.94,52.99,52.91,52.95,38100.0,34.7099,34.7426,34.6902,34.7164,38100.0
2013-12-03 10:40:00,52.94,52.99,52.92,52.99,11400.0,34.7099,34.7426,34.6967,34.7426,11400.0
2013-12-03 10:45:00,52.98,53.0,52.96,52.99,9900.0,34.7361,34.7492,34.723,34.7426,9900.0
2013-12-03 10:50:00,52.99,52.99,52.92,52.92,8300.0,34.7426,34.7426,34.6967,34.6967,8300.0
2013-12-03 10:55:00,52.92,52.95,52.88,52.89,11100.0,34.6967,34.7164,34.6705,34.6771,11100.0
2013-12-03 11:00:00,52.89,52.92,52.86,52.87,19800.0,34.6771,34.6967,34.6574,34.664,19800.0
2013-12-03 11:05:00,52.88,52.9,52.86,52.87,16700.0,34.6705,34.6836,34.6574,34.664,16700.0
2013-12-03 11:10:00,52.87,52.94,52.87,52.92,5200.0,34.664,34.7099,34.664,34.6967,5200.0
2013-12-03 11:15:00,52.92,52.92,52.85,52.87,19300.0,34.6967,34.6967,34.6508,34.664,19300.0
2013-12-03 11:20:00,52.87,52.92,52.84,52.86,29000.0,34.664,34.6967,34.6443,34.6574,29000.0
2013-12-03 11:25:00,52.85,52.85,52.77,52.79,19700.0,34.6508,34.6508,34.5984,34.6115,19700.0
2013-12-03 11:30:00,52.79,52.81,52.73,52.73,13600.0,34.6115,34.6246,34.5722,34.5722,13600.0
2013-12-03 11:35:00,52.72,52.74,52.69,52.73,10200.0,34.5656,34.5787,34.5459,34.5722,10200.0
2013-12-03 11:40:00,52.73,52.73,52.64,52.66,23900.0,34.5722,34.5722,34.5132,34.5263,23900.0
2013-12-03 11:45:00,52.66,52.68,52.6,52.61,19400.0,34.5263,34.5394,34.4869,34.4935,19400.0
2013-12-03 11:50:00,52.6,52.63,52.57,52.61,7700.0,34.4869,34.5066,34.4673,34.4935,7700.0
2013-12-03 11:55:00,52.6,52.63,52.6,52.62,3900.0,34.4869,34.5066,34.4869,34.5,3900.0
2013-12-03 12:00:00,52.63,52.73,52.6,52.73,10700.0,34.5066,34.5722,34.4869,34.5722,10700.0
2013-12-03 12:05:00,52.73,52.83,52.73,52.82,12300.0,34.5722,34.6377,34.5722,34.6312,12300.0
2013-12-03 12:10:00,52.83,52.86,52.8,52.83,10600.0,34.6377,34.6574,34.6181,34.6377,10600.0
2013-12-03 12:15:00,52.84,52.84,52.76,52.78,9300.0,34.6443,34.6443,34.5918,34.6049,9300.0
2013-12-03 12:20:00,52.78,52.81,52.76,52.76,5100.0,34.6049,34.6246,34.5918,34.5918,5100.0
2013-12-03 12:25:00,52.78,52.8,52.69,52.71,82200.0,34.6049,34.6181,34.5459,34.5591,82200.0
2013-12-03 12:30:00,52.71,52.74,52.68,52.74,4500.0,34.5591,34.5787,34.5394,34.5787,4500.0
2013-12-03 12:35:00,52.74,52.8,52.73,52.76,8300.0,34.5787,34.6181,34.5722,34.5918,8300.0
2013-12-03 12:40:00,52.76,52.77,52.76,52.76,2500.0,34.5918,34.5984,34.5918,34.5918,2500.0
2013-12-03 12:45:00,52.76,52.81,52.76,52.79,5900.0,34.5918,34.6246,34.5918,34.6115,5900.0
2013-12-03 12:50:00,52.77,52.78,52.73,52.73,11100.0,34.5984,34.6049,34.5722,34.5722,11100.0
2013-12-03 12:55:00,52.72,52.76,52.71,52.75,5300.0,34.5656,34.5918,34.5591,34.5853,5300.0
2013-12-03 13:00:00,52.76,52.76,52.66,52.67,11000.0,34.5918,34.5918,34.5263,34.5328,11000.0
2013-12-03 13:05:00,52.67,52.68,52.65,52.67,44700.0,34.5328,34.5394,34.5197,34.5328,44700.0
2013-12-03 13:10:00,52.68,52.68,52.62,52.64,8100.0,34.5394,34.5394,34.5,34.5132,8100.0
2013-12-03 13:15:00,52.66,52.7,52.63,52.68,13200.0,34.5263,34.5525,34.5066,34.5394,13200.0
2013-12-03 13:20:00,52.68,52.72,52.62,52.62,15800.0,34.5394,34.5656,34.5,34.5,15800.0
2013-12-03 13:25:00,52.62,52.63,52.56,52.61,10600.0,34.5,34.5066,34.4607,34.4935,10600.0
2013-12-03 13:30:00,52.61,52.65,52.61,52.63,6700.0,34.4935,34.5197,34.4935,34.5066,6700.0
2013-12-03 13:35:00,52.62,52.66,52.62,52.66,7500.0,34.5,34.5263,34.5,34.5263,7500.0
2013-12-03 13:40:00,52.65,52.66,52.62,52.62,8600.0,34.5197,34.5263,34.5,34.5,8600.0
2013-12-03 13:45:00,52.63,52.71,52.63,52.69,15300.0,34.5066,34.5591,34.5066,34.5459,15300.0
2013-12-03 13:50:00,52.69,52.71,52.65,52.7,8200.0,34.5459,34.5591,34.5197,34.5525,8200.0
2013-12-03 13:55:00,52.71,52.72,52.69,52.71,34300.0,34.5591,34.5656,34.5459,34.5591,34300.0
2013-12-03 14:00:00,52.71,52.72,52.65,52.69,5100.0,34.5591,34.5656,34.5197,34.5459,5100.0
2013-12-03 14:05:00,52.69,52.71,52.65,52.66,8500.0,34.5459,34.5591,34.5197,34.5263,8500.0
2013-12-03 14:10:00,52.66,52.7,52.66,52.67,2900.0,34.5263,34.5525,34.5263,34.5328,2900.0
2013-12-03 14:15:00,52.65,52.65,52.59,52.63,8600.0,34.5197,34.5197,34.4804,34.5066,8600.0
2013-12-03 14:20:00,52.62,52.66,52.61,52.65,14400.0,34.5,34.5263,34.4935,34.5197,14400.0
2013-12-03 14:25:00,52.65,52.7,52.65,52.7,6900.0,34.5197,34.5525,34.5197,34.5525,6900.0
2013-12-03 14:30:00,52.7,52.73,52.69,52.73,16000.0,34.5525,34.5722,34.5459,34.5722,16000.0
2013-12-03 14:35:00,52.74,52.79,52.74,52.77,9100.0,34.5787,34.6115,34.5787,34.5984,9100.0
2013-12-03 14:40:00,52.77,52.78,52.74,52.75,13400.0,34.5984,34.6049,34.5787,34.5853,13400.0
2013-12-03 14:45:00,52.75,52.79,52.75,52.77,10800.0,34.5853,34.6115,34.5853,34.5984,10800.0
2013-12-03 14:50:00,52.77,52.81,52.76,52.8,8100.0,34.5984,34.6246,34.5918,34.6181,8100.0
2013-12-03 14:55:00,52.79,52.81,52.79,52.79,5500.0,34.6115,34.6246,34.6115,34.6115,5500.0
2013-12-03 15:00:00,52.79,52.81,52.77,52.8,15600.0,34.6115,34.6246,34.5984,34.6181,15600.0
2013-12-03 15:05:00,52.8,52.81,52.75,52.75,13600.0,34.6181,34.6246,34.5853,34.5853,13600.0
2013-12-03 15:10:00,52.75,52.76,52.72,52.75,25700.0,34.5853,34.5918,34.5656,34.5853,25700.0
2013-12-03 15:15:00,52.75,52.83,52.75,52.83,31200.0,34.5853,34.6377,34.5853,34.6377,31200.0
2013-12-03 15:20:00,52.82,52.83,52.78,52.79,27500.0,34.6312,34.6377,34.6049,34.6115,27500.0
2013-12-03 15:25:00,52.79,52.83,52.79,52.83,64400.0,34.6115,34.6377,34.6115,34.6377,64400.0
2013-12-03 15:30:00,52.82,52.91,52.81,52.91,48200.0,34.6312,34.6902,34.6246,34.6902,48200.0
2013-12-03 15:35:00,52.91,52.96,52.9,52.95,46200.0,34.6902,34.723,34.6836,34.7164,46200.0
2013-12-03 15:40:00,52.95,53.0,52.93,52.98,78200.0,34.7164,34.7492,34.7033,34.7361,78200.0
2013-12-03 15:45:00,52.99,53.04,52.95,53.03,74700.0,34.7426,34.7754,34.7164,34.7689,74700.0
2013-12-03 15:50:00,53.03,53.04,52.99,53.0,97700.0,34.7689,34.7754,34.7426,34.7492,97700.0
2013-12-03 15:55:00,52.99,53.0,52.91,52.94,199000.0,34.7426,34.7492,34.6902,34.7099,199000.0
2013-12-04 09:30:00,52.84,53.0,52.72,52.85,58300.0,34.6443,34.7492,34.5656,34.6508,58300.0
2013-12-04 09:35:00,52.78,53.07,52.76,53.06,24600.0,34.6049,34.7951,34.5918,34.7885,24600.0
2013-12-04 09:40:00,53.07,53.08,52.98,52.98,33300.0,34.7951,34.8016,34.7361,34.7361,33300.0
2013-12-04 09:45:00,52.98,53.13,52.97,53.1,28400.0,34.7361,34.8344,34.7295,34.8148,28400.0
2013-12-04 09:50:00,53.1,53.1,52.98,53.06,13600.0,34.8148,34.8148,34.7361,34.7885,13600.0
2013-12-04 09:55:00,53.04,53.15,53.01,53.15,12900.0,34.7754,34.8475,34.7557,34.8475,12900.0
2013-12-04 10:00:00,53.15,53.33,53.14,53.33,33800.0,34.8475,34.9656,34.841,34.9656,33800.0
2013-12-04 10:05:00,53.35,53.53,53.34,53.5,41700.0,34.9787,35.0967,34.9721,35.077,41700.0
2013-12-04 10:10:00,53.47,53.6,53.47,53.6,34000.0,35.0573,35.1426,35.0573,35.1426,34000.0
2013-12-04 10:15:00,53.61,53.7,53.61,53.63,35600.0,35.1491,35.2081,35.1491,35.1622,35600.0
2013-12-04 10:20:00,53.65,53.68,53.59,53.59,19800.0,35.1754,35.195,35.136,35.136,19800.0
2013-12-04 10:25:00,53.59,53.64,53.49,53.6,25700.0,35.136,35.1688,35.0705,35.1426,25700.0
2013-12-04 10:30:00,53.6,53.69,53.59,53.62,24200.0,35.1426,35.2016,35.136,35.1557,24200.0
2013-12-04 10:35:00,53.62,53.68,53.56,53.58,19800.0,35.1557,35.195,35.1164,35.1295,19800.0
2013-12-04 10:40:00,53.57,53.62,53.53,53.54,32600.0,35.1229,35.1557,35.0967,35.1032,32600.0
2013-12-04 10:45:00,53.53,53.67,53.52,53.66,25600.0,35.0967,35.1885,35.0901,35.1819,25600.0
2013-12-04 10:50:00,53.67,53.76,53.67,53.75,40900.0,35.1885,35.2475,35.1885,35.2409,40900.0
2013-12-04 10:55:00,53.75,53.78,53.71,53.76,22200.0,35.2409,35.2606,35.2147,35.2475,22200.0
2013-12-04 11:00:00,53.76,53.8,53.75,53.78,27200.0,35.2475,35.2737,35.2409,35.2606,27200.0
2013-12-04 11:05:00,53.78,53.81,53.74,53.74,18700.0,35.2606,35.2803,35.2344,35.2344,18700.0
2013-12-04 11:10:00,53.73,53.73,53.69,53.7,18400.0,35.2278,35.2278,35.2016,35.2081,18400.0
2013-12-04 11:15:00,53.7,53.73,53.69,53.69,21100.0,35.2081,35.2278,35.2016,35.2016,21100.0
2013-12-04 11:20:00,53.7,53.76,53.69,53.71,19600.0,35.2081,35.2475,35.2016,35.2147,19600.0
2013-12-04 11:25:00,53.7,53.71,53.61,53.67,65100.0,35.2081,35.2147,35.1491,35.1885,65100.0
2013-12-04 11:30:00,53.67,53.76,53.66,53.72,61600.0,35.1885,35.2475,35.1819,35.2213,61600.0
2013-12-04 11:35:00,53.72,53.76,53.69,53.76,63100.0,35.2213,35.2475,35.2016,35.2475,63100.0
2013-12-04 11:40:00,53.75,53.82,53.74,53.79,27600.0,35.2409,35.2868,35.2344,35.2672,27600.0
2013-12-04 11:45:00,53.79,53.82,53.79,53.8,24000.0,35.2672,35.2868,35.2672,35.2737,24000.0
2013-12-04 11:50:00,53.78,53.83,53.78,53.81,49800.0,35.2606,35.2934,35.2606,35.2803,49800.0
2013-12-04 11:55:00,53.8,53.81,53.71,53.72,31600.0,35.2737,35.2803,35.2147,35.2213,31600.0
2013-12-04 12:00:00,53.72,53.72,53.53,53.53,23200.0,35.2213,35.2213,35.0967,35.0967,23200.0
2013-12-04 12:05:00,53.53,53.54,53.48,53.54,12000.0,35.0967,35.1032,35.0639,35.1032,12000.0
2013-12-04 12:10:00,53.53,53.54,53.43,53.43,11500.0,35.0967,35.1032,35.0311,35.0311,11500.0
2013-12-04 12:15:00,53.42,53.42,53.38,53.39,8800.0,35.0246,35.0246,34.9983,35.0049,8800.0
2013-12-04 12:20:00,53.39,53.4,53.34,53.39,8800.0,35.0049,35.0114,34.9721,35.0049,8800.0
2013-12-04 12:25:00,53.38,53.39,53.34,53.35,19300.0,34.9983,35.0049,34.9721,34.9787,19300.0
2013-12-04 12:30:00,53.35,53.36,53.31,53.35,17400.0,34.9787,34.9852,34.9524,34.9787,17400.0
2013-12-04 12:35:00,53.36,53.42,53.31,53.41,20800.0,34.9852,35.0246,34.9524,35.018,20800.0
2013-12-04 12:40:00,53.41,53.41,53.32,53.35,10600.0,35.018,35.018,34.959,34.9787,10600.0
2013-12-04 12:45:00,53.35,53.41,53.35,53.37,13300.0,34.9787,35.018,34.9787,34.9918,13300.0
2013-12-04 12:50:00,53.38,53.5,53.37,53.49,33100.0,34.9983,35.077,34.9918,35.0705,33100.0
2013-12-04 12:55:00,53.49,53.58,53.49,53.55,26400.0,35.0705,35.1295,35.0705,35.1098,26400.0
2013-12-04 13:00:00,53.54,53.63,53.51,53.61,14700.0,35.1032,35.1622,35.0836,35.1491,14700.0
2013-12-04 13:05:00,53.58,53.6,53.54,53.55,17600.0,35.1295,35.1426,35.1032,35.1098,17600.0
2013-12-04 13:10:00,53.55,53.56,53.52,53.55,26800.0,35.1098,35.1164,35.0901,35.1098,26800.0
2013-12-04 13:15:00,53.54,53.55,53.45,53.46,14400.0,35.1032,35.1098,35.0442,35.0508,14400.0
2013-12-04 13:20:00,53.47,53.48,53.35,53.4,24800.0,35.0573,35.0639,34.9787,35.0114,24800.0
2013-12-04 13:25:00,53.38,53.42,53.14,53.15,46700.0,34.9983,35.0246,34.841,34.8475,46700.0
2013-12-04 13:30:00,53.15,53.15,53.06,53.1,34100.0,34.8475,34.8475,34.7885,34.8148,34100.0
2013-12-04 13:35:00,53.1,53.11,53.04,53.06,23700.0,34.8148,34.8213,34.7754,34.7885,23700.0
2013-12-04 13:40:00,53.06,53.15,53.03,53.15,18600.0,34.7885,34.8475,34.7689,34.8475,18600.0
2013-12-04 13:45:00,53.17,53.23,53.15,53.2,16500.0,34.8607,34.9,34.8475,34.8803,16500.0
2013-12-04 13:50:00,53.2,53.25,53.18,53.22,22700.0,34.8803,34.9131,34.8672,34.8934,22700.0
2013-12-04 13:55:00,53.22,53.25,53.19,53.24,19000.0,34.8934,34.9131,34.8738,34.9065,19000.0
2013-12-04 14:00:00,53.24,53.27,53.23,53.23,32600.0,34.9065,34.9262,34.9,34.9,32600.0
2013-12-04 14:05:00,53.23,53.25,53.16,53.16,17900.0,34.9,34.9131,34.8541,34.8541,17900.0
2013-12-04 14:10:00,53.16,53.28,53.16,53.21,42600.0,34.8541,34.9328,34.8541,34.8869,42600.0
2013-12-04 14:15:00,53.21,53.29,53.18,53.28,15600.0,34.8869,34.9393,34.8672,34.9328,15600.0
2013-12-04 14:20:00,53.28,53.32,53.25,53.3,13500.0,34.9328,34.959,34.9131,34.9459,13500.0
2013-12-04 14:25:00,53.3,53.37,53.29,53.33,21100.0,34.9459,34.9918,34.9393,34.9656,21100.0
2013-12-04 14:30:00,53.34,53.43,53.33,53.42,19100.0,34.9721,35.0311,34.9656,35.0246,19100.0
2013-12-04 14:35:00,53.42,53.49,53.41,53.46,18900.0,35.0246,35.0705,35.018,35.0508,18900.0
2013-12-04 14:40:00,53.46,53.48,53.42,53.47,19800.0,35.0508,35.0639,35.0246,35.0573,19800.0
2013-12-04 14:45:00,53.46,53.47,53.4,53.43,12600.0,35.0508,35.0573,35.0114,35.0311,12600.0
2013-12-04 14:50:00,53.44,53.48,53.43,53.46,11600.0,35.0377,35.0639,35.0311,35.0508,11600.0
2013-12-04 14:55:00,53.46,53.49,53.44,53.48,15500.0,35.0508,35.0705,35.0377,35.0639,15500.0
2013-12-04 15:00:00,53.48,53.49,53.41,53.41,16200.0,35.0639,35.0705,35.018,35.018,16200.0
2013-12-04 15:05:00,53.41,53.44,53.4,53.41,20300.0,35.018,35.0377,35.0114,35.018,20300.0
2013-12-04 15:10:00,53.41,53.43,53.38,53.41,24200.0,35.018,35.0311,34.9983,35.018,24200.0
2013-12-04 15:15:00,53.4,53.54,53.4,53.54,36100.0,35.0114,35.1032,35.0114,35.1032,36100.0
2013-12-04 15:20:00,53.54,53.54,53.5,53.53,23400.0,35.1032,35.1032,35.077,35.0967,23400.0
2013-12-04 15:25:00,53.53,53.6,53.52,53.59,23100.0,35.0967,35.1426,35.0901,35.136,23100.0
2013-12-04 15:30:00,53.58,53.65,53.53,53.62,42800.0,35.1295,35.1754,35.0967,35.1557,42800.0
2013-12-04 15:35:00,53.62,53.69,53.61,53.65,40400.0,35.1557,35.2016,35.1491,35.1754,40400.0
2013-12-04 15:40:00,53.65,53.71,53.64,53.7,43400.0,35.1754,35.2147,35.1688,35.2081,43400.0
2013-12-04 15:45:00,53.69,53.71,53.65,53.66,57400.0,35.2016,35.2147,35.1754,35.1819,57400.0
2013-12-04 15:50:00,53.65,53.66,53.6,53.61,64000.0,35.1754,35.1819,35.1426,35.1491,64000.0
2013-12-04 15:55:00,53.62,53.62,53.58,53.59,84700.0,35.1557,35.1557,35.1295,35.136,84700.0
2013-12-05 09:30:00,53.35,53.37,53.19,53.35,40800.0,34.9787,34.9918,34.8738,34.9787,40800.0
2013-12-05 09:35:00,53.37,53.44,53.33,53.43,14000.0,34.9918,35.0377,34.9656,35.0311,14000.0
2013-12-05 09:40:00,53.42,53.43,53.26,53.29,9500.0,35.0246,35.0311,34.9197,34.9393,9500.0
2013-12-05 09:45:00,53.26,53.26,53.12,53.26,174100.0,34.9197,34.9197,34.8279,34.9197,174100.0
2013-12-05 09:50:00,53.28,53.35,53.21,53.32,15900.0,34.9328,34.9787,34.8869,34.959,15900.0
2013-12-05 09:55:00,53.33,53.43,53.33,53.38,6200.0,34.9656,35.0311,34.9656,34.9983,6200.0
2013-12-05 10:00:00,53.38,53.46,53.35,53.41,9500.0,34.9983,35.0508,34.9787,35.018,9500.0
2013-12-05 10:05:00,53.41,53.5,53.4,53.5,39900.0,35.018,35.077,35.0114,35.077,39900.0
2013-12-05 10:10:00,53.5,53.58,53.49,53.56,29400.0,35.077,35.1295,35.0705,35.1164,29400.0
2013-12-05 10:15:00,53.57,53.64,53.51,53.54,25500.0,35.1229,35.1688,35.0836,35.1032,25500.0
2013-12-05 10:20:00,53.54,53.57,53.45,53.57,25500.0,35.1032,35.1229,35.0442,35.1229,25500.0
2013-12-05 10:25:00,53.56,53.57,53.49,53.52,37900.0,35.1164,35.1229,35.0705,35.0901,37900.0
2013-12-05 10:30:00,53.52,53.57,53.49,53.49,19200.0,35.0901,35.1229,35.0705,35.0705,19200.0
2013-12-05 10:35:00,53.49,53.52,53.48,53.52,15500.0,35.0705,35.0901,35.0639,35.0901,15500.0
2013-12-05 10:40:00,53.5,53.52,53.49,53.51,13200.0,35.077,35.0901,35.0705,35.0836,13200.0
2013-12-05 10:45:00,53.5,53.53,53.48,53.5,22200.0,35.077,35.0967,35.0639,35.077,22200.0
2013-12-05 10:50:00,53.5,53.57,53.5,53.55,35200.0,35.077,35.1229,35.077,35.1098,35200.0
2013-12-05 10:55:00,53.55,53.55,53.51,53.53,5400.0,35.1098,35.1098,35.0836,35.0967,5400.0
2013-12-05 11:00:00,53.53,53.6,53.52,53.59,19000.0,35.0967,35.1426,35.0901,35.136,19000.0
2013-12-05 11:05:00,53.55,53.57,53.49,53.5,9000.0,35.1098,35.1229,35.0705,35.077,9000.0
2013-12-05 11:10:00,53.5,53.57,53.49,53.51,21600.0,35.077,35.1229,35.0705,35.0836,21600.0
2013-12-05 11:15:00,53.51,53.55,53.49,53.52,8800.0,35.0836,35.1098,35.0705,35.0901,8800.0
2013-12-05 11:20:00,53.52,53.57,53.52,53.54,18200.0,35.0901,35.1229,35.0901,35.1032,18200.0
2013-12-05 11:25:00,53.54,53.54,53.5,53.51,6100.0,35.1032,35.1032,35.077,35.0836,6100.0
2013-12-05 11:30:00,53.5,53.56,53.49,53.56,7500.0,35.077,35.1164,35.0705,35.1164,7500.0
2013-12-05 11:35:00,53.55,53.56,53.5,53.56,7100.0,35.1098,35.1164,35.077,35.1164,7100.0
2013-12-05 11:40:00,53.56,53.58,53.55,53.58,8500.0,35.1164,35.1295,35.1098,35.1295,8500.0
2013-12-05 11:45:00,53.58,53.58,53.55,53.57,6800.0,35.1295,35.1295,35.1098,35.1229,6800.0
2013-12-05 11:50:00,53.56,53.6,53.55,53.6,6100.0,35.1164,35.1426,35.1098,35.1426,6100.0
2013-12-05 11:55:00,53.59,53.6,53.55,53.6,11600.0,35.136,35.1426,35.1098,35.1426,11600.0
2013-12-05 12:00:00,53.59,53.68,53.59,53.68,13300.0,35.136,35.195,35.136,35.195,13300.0
2013-12-05 12:05:00,53.69,53.72,53.68,53.69,10200.0,35.2016,35.2213,35.195,35.2016,10200.0
2013-12-05 12:10:00,53.69,53.71,53.67,53.71,23300.0,35.2016,35.2147,35.1885,35.2147,23300.0
2013-12-05 12:15:00,53.71,53.73,53.7,53.71,6100.0,35.2147,35.2278,35.2081,35.2147,6100.0
2013-12-05 12:20:00,53.71,53.73,53.7,53.73,7100.0,35.2147,35.2278,35.2081,35.2278,7100.0
2013-12-05 12:25:00,53.74,53.8,53.74,53.78,6800.0,35.2344,35.2737,35.2344,35.2606,6800.0
2013-12-05 12:30:00,53.78,53.78,53.74,53.74,5400.0,35.2606,35.2606,35.2344,35.2344,5400.0
2013-12-05 12:35:00,53.74,53.75,53.73,53.75,6100.0,35.2344,35.2409,35.2278,35.2409,6100.0
2013-12-05 12:40:00,53.75,53.8,53.75,53.79,7300.0,35.2409,35.2737,35.2409,35.2672,7300.0
2013-12-05 12:45:00,53.79,53.79,53.75,53.77,16900.0,35.2672,35.2672,35.2409,35.254,16900.0
2013-12-05 12:50:00,53.76,53.78,53.72,53.73,14900.0,35.2475,35.2606,35.2213,35.2278,14900.0
2013-12-05 12:55:00,53.72,53.74,53.71,53.72,3500.0,35.2213,35.2344,35.2147,35.2213,3500.0
2013-12-05 13:00:00,53.71,53.73,53.71,53.73,11000.0,35.2147,35.2278,35.2147,35.2278,11000.0
2013-12-05 13:05:00,53.73,53.75,53.73,53.73,7700.0,35.2278,35.2409,35.2278,35.2278,7700.0
2013-12-05 13:10:00,53.73,53.75,53.73,53.73,15200.0,35.2278,35.2409,35.2278,35.2278,15200.0
2013-12-05 13:15:00,53.73,53.73,53.68,53.68,25900.0,35.2278,35.2278,35.195,35.195,25900.0
2013-12-05 13:20:00,53.68,53.69,53.67,53.68,22000.0,35.195,35.2016,35.1885,35.195,22000.0
2013-12-05 13:25:00,53.68,53.7,53.67,53.7,21100.0,35.195,35.2081,35.1885,35.2081,21100.0
2013-12-05 13:30:00,53.7,53.7,53.64,53.64,7700.0,35.2081,35.2081,35.1688,35.1688,7700.0
2013-12-05 13:35:00,53.65,53.71,53.65,53.69,15800.0,35.1754,35.2147,35.1754,35.2016,15800.0
2013-12-05 13:40:00,53.7,53.72,53.69,53.71,15400.0,35.2081,35.2213,35.2016,35.2147,15400.0
2013-12-05 13:45:00,53.71,53.72,53.69,53.71,20900.0,35.2147,35.2213,35.2016,35.2147,20900.0
2013-12-05 13:50:00,53.7,53.71,53.65,53.7,13100.0,35.2081,35.2147,35.1754,35.2081,13100.0
2013-12-05 13:55:00,53.7,53.71,53.66,53.7,11600.0,35.2081,35.2147,35.1819,35.2081,11600.0
2013-12-05 14:00:00,53.7,53.74,53.7,53.7,10400.0,35.2081,35.2344,35.2081,35.2081,10400.0
2013-12-05 14:05:00,53.7,53.72,53.6,53.6,35500.0,35.2081,35.2213,35.1426,35.1426,35500.0
2013-12-05 14:10:00,53.61,53.62,53.55,53.55,15100.0,35.1491,35.1557,35.1098,35.1098,15100.0
2013-12-05 14:15:00,53.55,53.58,53.55,53.57,23600.0,35.1098,35.1295,35.1098,35.1229,23600.0
2013-12-05 14:20:00,53.58,53.59,53.55,53.56,8300.0,35.1295,35.136,35.1098,35.1164,8300.0
2013-12-05 14:25:00,53.55,53.59,53.55,53.59,9400.0,35.1098,35.136,35.1098,35.136,9400.0
2013-12-05 14:30:00,53.59,53.62,53.55,53.55,10900.0,35.136,35.1557,35.1098,35.1098,10900.0
2013-12-05 14:35:00,53.56,53.58,53.55,53.57,6300.0,35.1164,35.1295,35.1098,35.1229,6300.0
2013-12-05 14:40:00,53.57,53.57,53.55,53.57,10700.0,35.1229,35.1229,35.1098,35.1229,10700.0
2013-12-05 14:45:00,53.58,53.58,53.5,53.52,22200.0,35.1295,35.1295,35.077,35.0901,22200.0
2013-12-05 14:50:00,53.52,53.52,53.45,53.45,13200.0,35.0901,35.0901,35.0442,35.0442,13200.0
2013-12-05 14:55:00,53.44,53.5,53.44,53.47,10800.0,35.0377,35.077,35.0377,35.0573,10800.0
2013-12-05 15:00:00,53.46,53.52,53.46,53.49,42900.0,35.0508,35.0901,35.0508,35.0705,42900.0
2013-12-05 15:05:00,53.49,53.52,53.44,53.52,19000.0,35.0705,35.0901,35.0377,35.0901,19000.0
2013-12-05 15:10:00,53.5,53.53,53.49,53.51,21600.0,35.077,35.0967,35.0705,35.0836,21600.0
2013-12-05 15:15:00,53.5,53.5,53.44,53.45,10700.0,35.077,35.077,35.0377,35.0442,10700.0
2013-12-05 15:20:00,53.44,53.47,53.42,53.47,14100.0,35.0377,35.0573,35.0246,35.0573,14100.0
2013-12-05 15:25:00,53.47,53.5,53.45,53.46,9800.0,35.0573,35.077,35.0442,35.0508,9800.0
2013-12-05 15:30:00,53.44,53.52,53.43,53.52,29100.0,35.0377,35.0901,35.0311,35.0901,29100.0
2013-12-05 15:35:00,53.51,53.52,53.5,53.5,25400.0,35.0836,35.0901,35.077,35.077,25400.0
2013-12-05 15:40:00,53.51,53.52,53.46,53.49,63600.0,35.0836,35.0901,35.0508,35.0705,63600.0
2013-12-05 15:45:00,53.48,53.5,53.46,53.49,75800.0,35.0639,35.077,35.0508,35.0705,75800.0
2013-12-05 15:50:00,53.49,53.59,53.49,53.58,72400.0,35.0705,35.136,35.0705,35.1295,72400.0
2013-12-05 15:55:00,53.57,53.58,53.5,53.5,60400.0,35.1229,35.1295,35.077,35.077,60400.0
2013-12-06 09:30:00,53.76,53.94,53.76,53.94,53400.0,35.2475,35.3655,35.2475,35.3655,53400.0
2013-12-06 09:35:00,53.93,53.94,53.86,53.92,6000.0,35.3589,35.3655,35.313,35.3524,6000.0
2013-12-06 09:40:00,53.92,54.09,53.91,54.01,67100.0,35.3524,35.4638,35.3458,35.4114,67100.0
2013-12-06 09:45:00,54.04,54.04,53.93,53.93,23200.0,35.4311,35.4311,35.3589,35.3589,23200.0
2013-12-06 09:50:00,53.94,54.02,53.87,53.96,19600.0,35.3655,35.4179,35.3196,35.3786,19600.0
2013-12-06 09:55:00,53.94,54.05,53.94,54.05,35800.0,35.3655,35.4376,35.3655,35.4376,35800.0
2013-12-06 10:00:00,54.02,54.04,54.0,54.03,21700.0,35.4179,35.4311,35.4048,35.4245,21700.0
2013-12-06 10:05:00,54.02,54.06,54.0,54.0,18100.0,35.4179,35.4442,35.4048,35.4048,18100.0
2013-12-06 10:10:00,54.01,54.07,54.0,54.05,65200.0,35.4114,35.4507,35.4048,35.4376,65200.0
2013-12-06 10:15:00,54.05,54.18,54.04,54.12,71300.0,35.4376,35.5229,35.4311,35.4835,71300.0
2013-12-06 10:20:00,54.14,54.16,54.12,54.13,11400.0,35.4966,35.5097,35.4835,35.4901,11400.0
2013-12-06 10:25:00,54.13,54.14,54.1,54.13,11600.0,35.4901,35.4966,35.4704,35.4901,11600.0
2013-12-06 10:30:00,54.12,54.12,54.0,54.03,91800.0,35.4835,35.4835,35.4048,35.4245,91800.0
2013-12-06 10:35:00,54.02,54.08,54.0,54.07,31400.0,35.4179,35.4573,35.4048,35.4507,31400.0
2013-12-06 10:40:00,54.04,54.08,54.04,54.06,71100.0,35.4311,35.4573,35.4311,35.4442,71100.0
2013-12-06 10:45:00,54.05,54.11,54.05,54.08,15900.0,35.4376,35.477,35.4376,35.4573,15900.0
2013-12-06 10:50:00,54.08,54.13,54.07,54.12,12300.0,35.4573,35.4901,35.4507,35.4835,12300.0
2013-12-06 10:55:00,54.12,54.19,54.12,54.18,21500.0,35.4835,35.5294,35.4835,35.5229,21500.0
2013-12-06 11:00:00,54.17,54.23,54.17,54.22,19600.0,35.5163,35.5556,35.5163,35.5491,19600.0
2013-12-06 11:05:00,54.22,54.34,54.2,54.33,24900.0,35.5491,35.6278,35.536,35.6212,24900.0
2013-12-06 11:10:00,54.33,54.46,54.32,54.45,34400.0,35.6212,35.7064,35.6146,35.6999,34400.0
2013-12-06 11:15:00,54.45,54.46,54.4,54.44,17500.0,35.6999,35.7064,35.6671,35.6933,17500.0
2013-12-06 11:20:00,54.45,54.57,54.44,54.52,81800.0,35.6999,35.7786,35.6933,35.7458,81800.0
2013-12-06 11:25:00,54.5,54.65,54.48,54.65,40900.0,35.7327,35.831,35.7195,35.831,40900.0
2013-12-06 11:30:00,54.64,54.79,54.61,54.61,53500.0,35.8244,35.9228,35.8048,35.8048,53500.0
2013-12-06 11:35:00,54.6,54.6,54.54,54.58,18400.0,35.7982,35.7982,35.7589,35.7851,18400.0
2013-12-06 11:40:00,54.59,54.61,54.58,54.59,19800.0,35.7917,35.8048,35.7851,35.7917,19800.0
2013-12-06 11:45:00,54.6,54.69,54.6,54.68,22400.0,35.7982,35.8572,35.7982,35.8507,22400.0
2013-12-06 11:50:00,54.67,54.76,54.66,54.76,28500.0,35.8441,35.9031,35.8376,35.9031,28500.0
2013-12-06 11:55:00,54.77,54.82,54.75,54.81,33400.0,35.9097,35.9425,35.8966,35.9359,33400.0
2013-12-06 12:00:00,54.81,54.87,54.76,54.87,58700.0,35.9359,35.9752,35.9031,35.9752,58700.0
2013-12-06 12:05:00,54.88,54.9,54.85,54.86,33000.0,35.9818,35.9949,35.9621,35.9687,33000.0
2013-12-06 12:10:00,54.86,54.86,54.73,54.73,88100.0,35.9687,35.9687,35.8835,35.8835,88100.0
2013-12-06 12:15:00,54.73,54.73,54.65,54.65,25700.0,35.8835,35.8835,35.831,35.831,25700.0
2013-12-06 12:20:00,54.65,54.66,54.6,54.6,9500.0,35.831,35.8376,35.7982,35.7982,9500.0
2013-12-06 12:25:00,54.61,54.68,54.59,54.61,15500.0,35.8048,35.8507,35.7917,35.8048,15500.0
2013-12-06 12:30:00,54.62,54.76,54.62,54.75,10900.0,35.8113,35.9031,35.8113,35.8966,10900.0
2013-12-06 12:35:00,54.76,54.8,54.71,54.79,16600.0,35.9031,35.9294,35.8703,35.9228,16600.0
2013-12-06 12:40:00,54.8,54.86,54.77,54.78,15600.0,35.9294,35.9687,35.9097,35.9162,15600.0
2013-12-06 12:45:00,54.78,54.81,54.77,54.79,6300.0,35.9162,35.9359,35.9097,35.9228,6300.0
2013-12-06 12:50:00,54.78,54.86,54.78,54.84,21900.0,35.9162,35.9687,35.9162,35.9556,21900.0
2013-12-06 12:55:00,54.84,54.85,54.82,54.84,12300.0,35.9556,35.9621,35.9425,35.9556,12300.0
2013-12-06 13:00:00,54.83,54.86,54.82,54.85,24100.0,35.949,35.9687,35.9425,35.9621,24100.0
2013-12-06 13:05:00,54.85,54.91,54.85,54.87,26100.0,35.9621,36.0015,35.9621,35.9752,26100.0
2013-12-06 13:10:00,54.87,54.87,54.82,54.86,20700.0,35.9752,35.9752,35.9425,35.9687,20700.0
2013-12-06 13:15:00,54.84,54.89,54.84,54.87,18600.0,35.9556,35.9884,35.9556,35.9752,18600.0
2013-12-06 13:20:00,54.87,54.89,54.84,54.88,18000.0,35.9752,35.9884,35.9556,35.9818,18000.0
2013-12-06 13:25:00,54.88,54.88,54.85,54.85,9700.0,35.9818,35.9818,35.9621,35.9621,9700.0
2013-12-06 13:30:00,54.86,54.86,54.83,54.85,16900.0,35.9687,35.9687,35.949,35.9621,16900.0
2013-12-06 13:35:00,54.85,54.88,54.85,54.86,17000.0,35.9621,35.9818,35.9621,35.9687,17000.0
2013-12-06 13:40:00,54.87,54.93,54.85,54.85,19600.0,35.9752,36.0146,35.9621,35.9621,19600.0
2013-12-06 13:45:00,54.85,54.86,54.84,54.86,7300.0,35.9621,35.9687,35.9556,35.9687,7300.0
2013-12-06 13:50:00,54.85,54.86,54.84,54.84,13400.0,35.9621,35.9687,35.9556,35.9556,13400.0
2013-12-06 13:55:00,54.85,54.87,54.83,54.83,10400.0,35.9621,35.9752,35.949,35.949,10400.0
2013-12-06 14:00:00,54.84,54.84,54.8,54.8,10500.0,35.9556,35.9556,35.9294,35.9294,10500.0
2013-12-06 14:05:00,54.81,54.82,54.8,54.8,16600.0,35.9359,35.9425,35.9294,35.9294,16600.0
2013-12-06 14:10:00,54.8,54.8,54.72,54.72,28600.0,35.9294,35.9294,35.8769,35.8769,28600.0
2013-12-06 14:15:00,54.71,54.71,54.65,54.65,21100.0,35.8703,35.8703,35.831,35.831,21100.0
2013-12-06 14:20:00,54.65,54.79,54.65,54.77,20600.0,35.831,35.9228,35.831,35.9097,20600.0
2013-12-06 14:25:00,54.76,54.8,54.76,54.78,12300.0,35.9031,35.9294,35.9031,35.9162,12300.0
2013-12-06 14:30:00,54.77,54.78,54.75,54.76,14100.0,35.9097,35.9162,35.8966,35.9031,14100.0
2013-12-06 14:35:00,54.75,54.76,54.74,54.76,6900.0,35.8966,35.9031,35.89,35.9031,6900.0
2013-12-06 14:40:00,54.76,54.76,54.7,54.71,28900.0,35.9031,35.9031,35.8638,35.8703,28900.0
2013-12-06 14:45:00,54.7,54.76,54.7,54.75,19900.0,35.8638,35.9031,35.8638,35.8966,19900.0
2013-12-06 14:50:00,54.75,54.75,54.72,54.73,9800.0,35.8966,35.8966,35.8769,35.8835,9800.0
2013-12-06 14:55:00,54.72,54.75,54.69,54.75,21200.0,35.8769,35.8966,35.8572,35.8966,21200.0
2013-12-06 15:00:00,54.75,54.77,54.71,54.71,16400.0,35.8966,35.9097,35.8703,35.8703,16400.0
2013-12-06 15:05:00,54.72,54.78,54.72,54.78,35700.0,35.8769,35.9162,35.8769,35.9162,35700.0
2013-12-06 15:10:00,54.78,54.81,54.75,54.81,44200.0,35.9162,35.9359,35.8966,35.9359,44200.0
2013-12-06 15:15:00,54.8,54.81,54.78,54.79,24300.0,35.9294,35.9359,35.9162,35.9228,24300.0
2013-12-06 15:20:00,54.79,54.84,54.78,54.83,35100.0,35.9228,35.9556,35.9162,35.949,35100.0
2013-12-06 15:25:00,54.84,54.84,54.8,54.81,34800.0,35.9556,35.9556,35.9294,35.9359,34800.0
2013-12-06 15:30:00,54.8,54.89,54.8,54.88,38800.0,35.9294,35.9884,35.9294,35.9818,38800.0
2013-12-06 15:35:00,54.88,54.88,54.78,54.81,62700.0,35.9818,35.9818,35.9162,35.9359,62700.0
2013-12-06 15:40:00,54.8,54.85,54.78,54.8,69900.0,35.9294,35.9621,35.9162,35.9294,69900.0
2013-12-06 15:45:00,54.8,54.83,54.77,54.83,114500.0,35.9294,35.949,35.9097,35.949,114500.0
2013-12-06 15:50:00,54.83,54.87,54.83,54.84,108500.0,35.949,35.9752,35.949,35.9556,108500.0
2013-12-06 15:55:00,54.83,54.88,54.8,54.84,177800.0,35.949,35.9818,35.9294,35.9556,177800.0
2013-12-09 09:30:00,54.8,54.9,54.68,54.81,79400.0,35.9294,35.9949,35.8507,35.9359,79400.0
2013-12-09 09:35:00,54.79,54.98,54.78,54.97,47900.0,35.9228,36.0474,35.9162,36.0408,47900.0
2013-12-09 09:40:00,54.95,55.2,54.86,55.2,143000.0,36.0277,36.1916,35.9687,36.1916,143000.0
2013-12-09 09:45:00,55.2,55.43,55.2,55.4,65400.0,36.1916,36.3424,36.1916,36.3227,65400.0
2013-12-09 09:50:00,55.38,55.38,55.16,55.17,69700.0,36.3096,36.3096,36.1654,36.1719,69700.0
2013-12-09 09:55:00,55.17,55.39,55.13,55.25,41900.0,36.1719,36.3162,36.1457,36.2244,41900.0
2013-12-09 10:00:00,55.25,55.26,55.04,55.06,18700.0,36.2244,36.2309,36.0867,36.0998,18700.0
2013-12-09 10:05:00,55.06,55.12,54.94,55.03,39700.0,36.0998,36.1392,36.0211,36.0802,39700.0
2013-12-09 10:10:00,55.05,55.09,55.02,55.05,26500.0,36.0933,36.1195,36.0736,36.0933,26500.0
2013-12-09 10:15:00,55.07,55.11,55.02,55.07,47500.0,36.1064,36.1326,36.0736,36.1064,47500.0
2013-12-09 10:20:00,55.08,55.12,55.04,55.05,30400.0,36.1129,36.1392,36.0867,36.0933,30400.0
2013-12-09 10:25:00,55.02,55.08,54.98,55.08,39300.0,36.0736,36.1129,36.0474,36.1129,39300.0
2013-12-09 10:30:00,55.08,55.08,54.98,55.01,31400.0,36.1129,36.1129,36.0474,36.067,31400.0
2013-12-09 10:35:00,55.01,55.05,55.0,55.02,13100.0,36.067,36.0933,36.0605,36.0736,13100.0
2013-12-09 10:40:00,55.03,55.04,55.0,55.02,27900.0,36.0802,36.0867,36.0605,36.0736,27900.0
2013-12-09 10:45:00,55.01,55.01,54.88,54.94,25900.0,36.067,36.067,35.9818,36.0211,25900.0
2013-12-09 10:50:00,54.96,54.96,54.87,54.91,34900.0,36.0343,36.0343,35.9752,36.0015,34900.0
2013-12-09 10:55:00,54.92,54.95,54.82,54.9,30300.0,36.008,36.0277,35.9425,35.9949,30300.0
2013-12-09 11:00:00,54.88,54.91,54.83,54.84,13600.0,35.9818,36.0015,35.949,35.9556,13600.0
2013-12-09 11:05:00,54.84,54.92,54.83,54.88,22700.0,35.9556,36.008,35.949,35.9818,22700.0
2013-12-09 11:10:00,54.86,54.92,54.84,54.91,21900.0,35.9687,36.008,35.9556,36.0015,21900.0
2013-12-09 11:15:00,54.91,55.0,54.91,54.96,17600.0,36.0015,36.0605,36.0015,36.0343,17600.0
2013-12-09 11:20:00,54.96,54.97,54.91,54.91,7900.0,36.0343,36.0408,36.0015,36.0015,7900.0
2013-12-09 11:25:00,54.92,54.95,54.89,54.93,4700.0,36.008,36.0277,35.9884,36.0146,4700.0
2013-12-09 11:30:00,54.92,54.92,54.82,54.82,11500.0,36.008,36.008,35.9425,35.9425,11500.0
2013-12-09 11:35:00,54.83,54.89,54.82,54.84,11300.0,35.949,35.9884,35.9425,35.9556,11300.0
2013-12-09 11:40:00,54.83,54.85,54.8,54.84,8700.0,35.949,35.9621,35.9294,35.9556,8700.0
2013-12-09 11:45:00,54.83,54.87,54.81,54.86,17400.0,35.949,35.9752,35.9359,35.9687,17400.0
2013-12-09 11:50:00,54.87,54.91,54.84,54.84,33400.0,35.9752,36.0015,35.9556,35.9556,33400.0
2013-12-09 11:55:00,54.84,54.92,54.81,54.92,17100.0,35.9556,36.008,35.9359,36.008,17100.0
2013-12-09 12:00:00,54.89,54.98,54.89,54.94,14900.0,35.9884,36.0474,35.9884,36.0211,14900.0
2013-12-09 12:05:00,54.95,54.95,54.85,54.86,6800.0,36.0277,36.0277,35.9621,35.9687,6800.0
2013-12-09 12:10:00,54.85,54.87,54.81,54.85,10800.0,35.9621,35.9752,35.9359,35.9621,10800.0
2013-12-09 12:15:00,54.87,54.92,54.85,54.89,6600.0,35.9752,36.008,35.9621,35.9884,6600.0
2013-12-09 12:20:00,54.89,54.91,54.85,54.9,9400.0,35.9884,36.0015,35.9621,35.9949,9400.0
2013-12-09 12:25:00,54.9,54.91,54.81,54.82,7900.0,35.9949,36.0015,35.9359,35.9425,7900.0
2013-12-09 12:30:00,54.82,54.86,54.81,54.84,6500.0,35.9425,35.9687,35.9359,35.9556,6500.0
2013-12-09 12:35:00,54.85,55.0,54.84,54.97,28500.0,35.9621,36.0605,35.9556,36.0408,28500.0
2013-12-09 12:40:00,54.97,55.03,54.97,55.02,13600.0,36.0408,36.0802,36.0408,36.0736,13600.0
2013-12-09 12:45:00,55.01,55.03,54.95,54.97,11900.0,36.067,36.0802,36.0277,36.0408,11900.0
2013-12-09 12:50:00,54.96,54.99,54.92,54.96,11000.0,36.0343,36.0539,36.008,36.0343,11000.0
2013-12-09 12:55:00,54.97,54.97,54.89,54.89,6400.0,36.0408,36.0408,35.9884,35.9884,6400.0
2013-12-09 13:00:00,54.89,54.95,54.87,54.89,8900.0,35.9884,36.0277,35.9752,35.9884,8900.0
2013-12-09 13:05:00,54.88,54.89,54.83,54.88,8600.0,35.9818,35.9884,35.949,35.9818,8600.0
2013-12-09 13:10:00,54.88,54.92,54.87,54.88,8800.0,35.9818,36.008,35.9752,35.9818,8800.0
2013-12-09 13:15:00,54.87,54.9,54.86,54.87,6700.0,35.9752,35.9949,35.9687,35.9752,6700.0
2013-12-09 13:20:00,54.88,54.99,54.88,54.96,19400.0,35.9818,36.0539,35.9818,36.0343,19400.0
2013-12-09 13:25:00,54.94,54.99,54.94,54.96,11300.0,36.0211,36.0539,36.0211,36.0343,11300.0
2013-12-09 13:30:00,54.97,54.97,54.87,54.92,38000.0,36.0408,36.0408,35.9752,36.008,38000.0
2013-12-09 13:35:00,54.92,54.93,54.88,54.89,44200.0,36.008,36.0146,35.9818,35.9884,44200.0
2013-12-09 13:40:00,54.9,54.96,54.89,54.95,19500.0,35.9949,36.0343,35.9884,36.0277,19500.0
2013-12-09 13:45:00,54.95,54.97,54.93,54.96,7600.0,36.0277,36.0408,36.0146,36.0343,7600.0
2013-12-09 13:50:00,54.96,54.96,54.88,54.89,9400.0,36.0343,36.0343,35.9818,35.9884,9400.0
2013-12-09 13:55:00,54.89,54.91,54.89,54.9,7500.0,35.9884,36.0015,35.9884,35.9949,7500.0
2013-12-09 14:00:00,54.9,54.92,54.89,54.9,12700.0,35.9949,36.008,35.9884,35.9949,12700.0
2013-12-09 14:05:00,54.9,54.9,54.83,54.84,13000.0,35.9949,35.9949,35.949,35.9556,13000.0
2013-12-09 14:10:00,54.83,54.84,54.82,54.83,11600.0,35.949,35.9556,35.9425,35.949,11600.0
2013-12-09 14:15:00,54.83,54.84,54.78,54.8,17300.0,35.949,35.9556,35.9162,35.9294,17300.0
2013-12-09 14:20:00,54.79,54.88,54.79,54.88,16100.0,35.9228,35.9818,35.9228,35.9818,16100.0
2013-12-09 14:25:00,54.88,54.9,54.88,54.89,14600.0,35.9818,35.9949,35.9818,35.9884,14600.0
2013-12-09 14:30:00,54.88,54.94,54.88,54.92,7400.0,35.9818,36.0211,35.9818,36.008,7400.0
2013-12-09 14:35:00,54.92,54.93,54.84,54.84,24000.0,36.008,36.0146,35.9556,35.9556,24000.0
2013-12-09 14:40:00,54.84,54.93,54.84,54.9,29100.0,35.9556,36.0146,35.9556,35.9949,29100.0
2013-12-09 14:45:00,54.91,54.91,54.88,54.9,15100.0,36.0015,36.0015,35.9818,35.9949,15100.0
2013-12-09 14:50:00,54.89,54.9,54.86,54.87,11100.0,35.9884,35.9949,35.9687,35.9752,11100.0
2013-12-09 14:55:00,54.86,54.87,54.84,54.86,12600.0,35.9687,35.9752,35.9556,35.9687,12600.0
2013-12-09 15:00:00,54.86,54.91,54.85,54.89,9000.0,35.9687,36.0015,35.9621,35.9884,9000.0
2013-12-09 15:05:00,54.89,54.93,54.86,54.89,26300.0,35.9884,36.0146,35.9687,35.9884,26300.0
2013-12-09 15:10:00,54.89,54.94,54.89,54.93,10400.0,35.9884,36.0211,35.9884,36.0146,10400.0
2013-12-09 15:15:00,54.93,54.94,54.9,54.93,20100.0,36.0146,36.0211,35.9949,36.0146,20100.0
2013-12-09 15:20:00,54.92,54.93,54.9,54.91,14200.0,36.008,36.0146,35.9949,36.0015,14200.0
2013-12-09 15:25:00,54.9,54.92,54.88,54.92,37000.0,35.9949,36.008,35.9818,36.008,37000.0
2013-12-09 15:30:00,54.92,54.96,54.89,54.9,33900.0,36.008,36.0343,35.9884,35.9949,33900.0
2013-12-09 15:35:00,54.89,54.92,54.87,54.87,31200.0,35.9884,36.008,35.9752,35.9752,31200.0
2013-12-09 15:40:00,54.87,54.91,54.86,54.9,38000.0,35.9752,36.0015,35.9687,35.9949,38000.0
2013-12-09 15:45:00,54.9,54.99,54.9,54.99,60100.0,35.9949,36.0539,35.9949,36.0539,60100.0
2013-12-09 15:50:00,54.98,55.02,54.96,55.0,96500.0,36.0474,36.0736,36.0343,36.0605,96500.0
2013-12-09 15:55:00,54.99,55.07,54.96,55.06,153700.0,36.0539,36.1064,36.0343,36.0998,153700.0
2013-12-10 09:30:00,54.91,55.15,54.63,55.12,44000.0,36.0015,36.1588,35.8179,36.1392,44000.0
2013-12-10 09:35:00,55.14,55.17,55.06,55.16,15700.0,36.1523,36.1719,36.0998,36.1654,15700.0
2013-12-10 09:40:00,55.13,55.35,55.13,55.3,52600.0,36.1457,36.29,36.1457,36.2572,52600.0
2013-12-10 09:45:00,55.34,55.42,55.26,55.35,107900.0,36.2834,36.3359,36.2309,36.29,107900.0
2013-12-10 09:50:00,55.35,55.38,55.26,55.32,81700.0,36.29,36.3096,36.2309,36.2703,81700.0
2013-12-10 09:55:00,55.32,55.38,55.27,55.38,96000.0,36.2703,36.3096,36.2375,36.3096,96000.0
2013-12-10 10:00:00,55.4,55.4,55.32,55.4,89000.0,36.3227,36.3227,36.2703,36.3227,89000.0
2013-12-10 10:05:00,55.41,55.41,55.35,55.39,38900.0,36.3293,36.3293,36.29,36.3162,38900.0
2013-12-10 10:10:00,55.37,55.38,55.3,55.33,31300.0,36.3031,36.3096,36.2572,36.2768,31300.0
2013-12-10 10:15:00,55.32,55.33,55.25,55.29,29800.0,36.2703,36.2768,36.2244,36.2506,29800.0
2013-12-10 10:20:00,55.28,55.33,55.27,55.31,20400.0,36.2441,36.2768,36.2375,36.2637,20400.0
2013-12-10 10:25:00,55.3,55.32,55.29,55.3,14200.0,36.2572,36.2703,36.2506,36.2572,14200.0
2013-12-10 10:30:00,55.3,55.37,55.3,55.35,24300.0,36.2572,36.3031,36.2572,36.29,24300.0
2013-12-10 10:35:00,55.36,55.41,55.31,55.33,30100.0,36.2965,36.3293,36.2637,36.2768,30100.0
2013-12-10 10:40:00,55.34,55.34,55.26,55.3,15800.0,36.2834,36.2834,36.2309,36.2572,15800.0
2013-12-10 10:45:00,55.3,55.33,55.28,55.28,24800.0,36.2572,36.2768,36.2441,36.2441,24800.0
2013-12-10 10:50:00,55.29,55.31,55.27,55.29,24500.0,36.2506,36.2637,36.2375,36.2506,24500.0
2013-12-10 10:55:00,55.29,55.35,55.27,55.28,33900.0,36.2506,36.29,36.2375,36.2441,33900.0
2013-12-10 11:00:00,55.28,55.34,55.27,55.3,25200.0,36.2441,36.2834,36.2375,36.2572,25200.0
2013-12-10 11:05:00,55.29,55.38,55.26,55.38,31200.0,36.2506,36.3096,36.2309,36.3096,31200.0
2013-12-10 11:10:00,55.38,55.4,55.29,55.3,106800.0,36.3096,36.3227,36.2506,36.2572,106800.0
2013-12-10 11:15:00,55.3,55.37,55.29,55.36,10400.0,36.2572,36.3031,36.2506,36.2965,10400.0
2013-12-10 11:20:00,55.36,55.39,55.33,55.36,16300.0,36.2965,36.3162,36.2768,36.2965,16300.0
2013-12-10 11:25:00,55.36,55.4,55.36,55.38,12400.0,36.2965,36.3227,36.2965,36.3096,12400.0
2013-12-10 11:30:00,55.37,55.38,55.24,55.31,35800.0,36.3031,36.3096,36.2178,36.2637,35800.0
2013-12-10 11:35:00,55.3,55.36,55.29,55.32,13500.0,36.2572,36.2965,36.2506,36.2703,13500.0
2013-12-10 11:40:00,55.31,55.33,55.27,55.33,17600.0,36.2637,36.2768,36.2375,36.2768,17600.0
2013-12-10 11:45:00,55.33,55.34,55.3,55.32,13300.0,36.2768,36.2834,36.2572,36.2703,13300.0
2013-12-10 11:50:00,55.32,55.33,55.28,55.29,16200.0,36.2703,36.2768,36.2441,36.2506,16200.0
2013-12-10 11:55:00,55.29,55.34,55.29,55.33,27100.0,36.2506,36.2834,36.2506,36.2768,27100.0
2013-12-10 12:00:00,55.33,55.34,55.32,55.33,17900.0,36.2768,36.2834,36.2703,36.2768,17900.0
2013-12-10 12:05:00,55.32,55.33,55.28,55.31,38100.0,36.2703,36.2768,36.2441,36.2637,38100.0
2013-12-10 12:10:00,55.32,55.35,55.29,55.34,19200.0,36.2703,36.29,36.2506,36.2834,19200.0
2013-12-10 12:15:00,55.34,55.35,55.31,55.33,17200.0,36.2834,36.29,36.2637,36.2768,17200.0
2013-12-10 12:20:00,55.33,55.35,55.28,55.3,11300.0,36.2768,36.29,36.2441,36.2572,11300.0
2013-12-10 12:25:00,55.29,55.36,55.29,55.36,8600.0,36.2506,36.2965,36.2506,36.2965,8600.0
2013-12-10 12:30:00,55.36,55.37,55.3,55.32,11600.0,36.2965,36.3031,36.2572,36.2703,11600.0
2013-12-10 12:35:00,55.31,55.35,55.3,55.33,18400.0,36.2637,36.29,36.2572,36.2768,18400.0
2013-12-10 12:40:00,55.32,55.33,55.28,55.3,13800.0,36.2703,36.2768,36.2441,36.2572,13800.0
2013-12-10 12:45:00,55.29,55.35,55.29,55.34,20600.0,36.2506,36.29,36.2506,36.2834,20600.0
2013-12-10 12:50:00,55.35,55.36,55.32,55.34,12400.0,36.29,36.2965,36.2703,36.2834,12400.0
2013-12-10 12:55:00,55.33,55.4,55.32,55.39,20200.0,36.2768,36.3227,36.2703,36.3162,20200.0
2013-12-10 13:00:00,55.39,55.42,55.36,55.4,23100.0,36.3162,36.3359,36.2965,36.3227,23100.0
2013-12-10 13:05:00,55.41,55.41,55.38,55.39,14500.0,36.3293,36.3293,36.3096,36.3162,14500.0
2013-12-10 13:10:00,55.39,55.43,55.39,55.43,20800.0,36.3162,36.3424,36.3162,36.3424,20800.0
2013-12-10 13:15:00,55.42,55.45,55.41,55.42,17400.0,36.3359,36.3555,36.3293,36.3359,17400.0
2013-12-10 13:20:00,55.43,55.45,55.41,55.44,15600.0,36.3424,36.3555,36.3293,36.349,15600.0
2013-12-10 13:25:00,55.43,55.43,55.3,55.3,16800.0,36.3424,36.3424,36.2572,36.2572,16800.0
2013-12-10 13:30:00,55.3,55.31,55.28,55.3,19500.0,36.2572,36.2637,36.2441,36.2572,19500.0
2013-12-10 13:35:00,55.3,55.33,55.28,55.33,26900.0,36.2572,36.2768,36.2441,36.2768,26900.0
2013-12-10 13:40:00,55.32,55.35,55.29,55.32,11700.0,36.2703,36.29,36.2506,36.2703,11700.0
2013-12-10 13:45:00,55.32,55.34,55.29,55.34,10600.0,36.2703,36.2834,36.2506,36.2834,10600.0
2013-12-10 13:50:00,55.34,55.35,55.2,55.2,17500.0,36.2834,36.29,36.1916,36.1916,17500.0
2013-12-10 13:55:00,55.19,55.21,55.13,55.2,24100.0,36.1851,36.1982,36.1457,36.1916,24100.0
2013-12-10 14:00:00,55.21,55.22,55.2,55.21,5100.0,36.1982,36.2047,36.1916,36.1982,5100.0
2013-12-10 14:05:00,55.21,55.26,55.2,55.24,14100.0,36.1982,36.2309,36.1916,36.2178,14100.0
2013-12-10 14:10:00,55.23,55.26,55.22,55.26,19300.0,36.2113,36.2309,36.2047,36.2309,19300.0
2013-12-10 14:15:00,55.27,55.27,55.21,55.22,28000.0,36.2375,36.2375,36.1982,36.2047,28000.0
2013-12-10 14:20:00,55.23,55.31,55.23,55.28,14500.0,36.2113,36.2637,36.2113,36.2441,14500.0
2013-12-10 14:25:00,55.27,55.31,55.25,55.3,18500.0,36.2375,36.2637,36.2244,36.2572,18500.0
2013-12-10 14:30:00,55.32,55.32,55.22,55.25,25700.0,36.2703,36.2703,36.2047,36.2244,25700.0
2013-12-10 14:35:00,55.25,55.34,55.24,55.32,30100.0,36.2244,36.2834,36.2178,36.2703,30100.0
2013-12-10 14:40:00,55.32,55.34,55.28,55.29,7500.0,36.2703,36.2834,36.2441,36.2506,7500.0
2013-12-10 14:45:00,55.29,55.32,55.26,55.31,23000.0,36.2506,36.2703,36.2309,36.2637,23000.0
2013-12-10 14:50:00,55.3,55.3,55.23,55.28,19100.0,36.2572,36.2572,36.2113,36.2441,19100.0
2013-12-10 14:55:00,55.28,55.33,55.28,55.33,16000.0,36.2441,36.2768,36.2441,36.2768,16000.0
2013-12-10 15:00:00,55.32,55.38,55.31,55.32,33300.0,36.2703,36.3096,36.2637,36.2703,33300.0
2013-12-10 15:05:00,55.32,55.39,55.32,55.38,24500.0,36.2703,36.3162,36.2703,36.3096,24500.0
2013-12-10 15:10:00,55.38,55.43,55.36,55.4,27800.0,36.3096,36.3424,36.2965,36.3227,27800.0
2013-12-10 15:15:00,55.41,55.41,55.35,55.36,15400.0,36.3293,36.3293,36.29,36.2965,15400.0
2013-12-10 15:20:00,55.36,55.43,55.35,55.42,26800.0,36.2965,36.3424,36.29,36.3359,26800.0
2013-12-10 15:25:00,55.43,55.46,55.39,55.4,27300.0,36.3424,36.3621,36.3162,36.3227,27300.0
2013-12-10 15:30:00,55.4,55.42,55.39,55.39,39300.0,36.3227,36.3359,36.3162,36.3162,39300.0
2013-12-10 15:35:00,55.39,55.4,55.29,55.31,43300.0,36.3162,36.3227,36.2506,36.2637,43300.0
2013-12-10 15:40:00,55.32,55.33,55.27,55.31,45200.0,36.2703,36.2768,36.2375,36.2637,45200.0
2013-12-10 15:45:00,55.32,55.32,55.27,55.3,59900.0,36.2703,36.2703,36.2375,36.2572,59900.0
2013-12-10 15:50:00,55.31,55.33,55.29,55.31,76500.0,36.2637,36.2768,36.2506,36.2637,76500.0
2013-12-10 15:55:00,55.32,55.36,55.3,55.35,224300.0,36.2703,36.2965,36.2572,36.29,224300.0
2013-12-11 09:30:00,55.35,55.69,55.18,55.57,73400.0,36.29,36.5129,36.1785,36.4342,73400.0
2013-12-11 09:35:00,55.54,55.57,55.27,55.32,19100.0,36.4145,36.4342,36.2375,36.2703,19100.0
2013-12-11 09:40:00,55.32,55.34,55.22,55.25,15100.0,36.2703,36.2834,36.2047,36.2244,15100.0
2013-12-11 09:45:00,55.26,55.29,55.06,55.23,50000.0,36.2309,36.2506,36.0998,36.2113,50000.0
2013-12-11 09:50:00,55.23,55.39,55.19,55.37,82500.0,36.2113,36.3162,36.1851,36.3031,82500.0
2013-12-11 09:55:00,55.37,55.37,55.22,55.34,44300.0,36.3031,36.3031,36.2047,36.2834,44300.0
2013-12-11 10:00:00,55.3,55.32,55.21,55.23,45400.0,36.2572,36.2703,36.1982,36.2113,45400.0
2013-12-11 10:05:00,55.23,55.29,55.18,55.27,56700.0,36.2113,36.2506,36.1785,36.2375,56700.0
2013-12-11 10:10:00,55.27,55.38,55.27,55.3,20500.0,36.2375,36.3096,36.2375,36.2572,20500.0
2013-12-11 10:15:00,55.3,55.35,55.24,55.24,19900.0,36.2572,36.29,36.2178,36.2178,19900.0
2013-12-11 10:20:00,55.24,55.26,55.17,55.25,22200.0,36.2178,36.2309,36.1719,36.2244,22200.0
2013-12-11 10:25:00,55.25,55.28,55.19,55.21,40600.0,36.2244,36.2441,36.1851,36.1982,40600.0
2013-12-11 10:30:00,55.2,55.32,55.2,55.32,45300.0,36.1916,36.2703,36.1916,36.2703,45300.0
2013-12-11 10:35:00,55.33,55.36,55.31,55.34,27100.0,36.2768,36.2965,36.2637,36.2834,27100.0
2013-12-11 10:40:00,55.34,55.41,55.32,55.37,35900.0,36.2834,36.3293,36.2703,36.3031,35900.0
2013-12-11 10:45:00,55.37,55.38,55.24,55.25,25500.0,36.3031,36.3096,36.2178,36.2244,25500.0
2013-12-11 10:50:00,55.26,55.32,55.24,55.29,18900.0,36.2309,36.2703,36.2178,36.2506,18900.0
2013-12-11 10:55:00,55.29,55.3,55.25,55.25,13100.0,36.2506,36.2572,36.2244,36.2244,13100.0
2013-12-11 11:00:00,55.26,55.27,55.22,55.22,10700.0,36.2309,36.2375,36.2047,36.2047,10700.0
2013-12-11 11:05:00,55.22,55.24,55.16,55.2,27400.0,36.2047,36.2178,36.1654,36.1916,27400.0
2013-12-11 11:10:00,55.2,55.22,55.19,55.22,19400.0,36.1916,36.2047,36.1851,36.2047,19400.0
2013-12-11 11:15:00,55.21,55.22,55.13,55.16,17900.0,36.1982,36.2047,36.1457,36.1654,17900.0
2013-12-11 11:20:00,55.16,55.16,55.07,55.12,29300.0,36.1654,36.1654,36.1064,36.1392,29300.0
2013-12-11 11:25:00,55.12,55.14,55.09,55.14,12100.0,36.1392,36.1523,36.1195,36.1523,12100.0
2013-12-11 11:30:00,55.13,55.15,55.09,55.14,36300.0,36.1457,36.1588,36.1195,36.1523,36300.0
2013-12-11 11:35:00,55.14,55.14,55.09,55.11,9800.0,36.1523,36.1523,36.1195,36.1326,9800.0
2013-12-11 11:40:00,55.11,55.12,55.07,55.09,16400.0,36.1326,36.1392,36.1064,36.1195,16400.0
2013-12-11 11:45:00,55.09,55.09,55.02,55.03,13600.0,36.1195,36.1195,36.0736,36.0802,13600.0
2013-12-11 11:50:00,55.03,55.05,54.98,54.98,19700.0,36.0802,36.0933,36.0474,36.0474,19700.0
2013-12-11 11:55:00,54.97,55.04,54.97,55.04,16100.0,36.0408,36.0867,36.0408,36.0867,16100.0
2013-12-11 12:00:00,55.03,55.03,54.92,54.92,23800.0,36.0802,36.0802,36.008,36.008,23800.0
2013-12-11 12:05:00,54.92,54.98,54.91,54.91,20700.0,36.008,36.0474,36.0015,36.0015,20700.0
2013-12-11 12:10:00,54.91,54.97,54.89,54.96,25400.0,36.0015,36.0408,35.9884,36.0343,25400.0
2013-12-11 12:15:00,54.97,54.97,54.87,54.94,47100.0,36.0408,36.0408,35.9752,36.0211,47100.0
2013-12-11 12:20:00,54.94,54.94,54.88,54.92,15600.0,36.0211,36.0211,35.9818,36.008,15600.0
2013-12-11 12:25:00,54.9,54.92,54.87,54.9,20900.0,35.9949,36.008,35.9752,35.9949,20900.0
2013-12-11 12:30:00,54.9,54.92,54.87,54.88,28100.0,35.9949,36.008,35.9752,35.9818,28100.0
2013-12-11 12:35:00,54.88,54.91,54.86,54.87,14200.0,35.9818,36.0015,35.9687,35.9752,14200.0
2013-12-11 12:40:00,54.88,54.88,54.81,54.82,14400.0,35.9818,35.9818,35.9359,35.9425,14400.0
2013-12-11 12:45:00,54.81,54.82,54.78,54.78,13400.0,35.9359,35.9425,35.9162,35.9162,13400.0
2013-12-11 12:50:00,54.79,54.8,54.78,54.79,14200.0,35.9228,35.9294,35.9162,35.9228,14200.0
2013-12-11 12:55:00,54.79,54.81,54.79,54.8,10900.0,35.9228,35.9359,35.9228,35.9294,10900.0
2013-12-11 13:00:00,54.81,54.9,54.8,54.89,15700.0,35.9359,35.9949,35.9294,35.9884,15700.0
2013-12-11 13:05:00,54.88,55.01,54.88,54.99,25300.0,35.9818,36.067,35.9818,36.0539,25300.0
2013-12-11 13:10:00,54.99,55.06,54.99,55.05,31400.0,36.0539,36.0998,36.0539,36.0933,31400.0
2013-12-11 13:15:00,55.05,55.06,54.99,55.04,29300.0,36.0933,36.0998,36.0539,36.0867,29300.0
2013-12-11 13:20:00,55.04,55.09,55.03,55.09,30500.0,36.0867,36.1195,36.0802,36.1195,30500.0
2013-12-11 13:25:00,55.09,55.1,55.02,55.04,23900.0,36.1195,36.126,36.0736,36.0867,23900.0
2013-12-11 13:30:00,55.05,55.08,55.01,55.01,15600.0,36.0933,36.1129,36.067,36.067,15600.0
2013-12-11 13:35:00,55.0,55.05,55.0,55.05,9000.0,36.0605,36.0933,36.0605,36.0933,9000.0
2013-12-11 13:40:00,55.05,55.14,55.04,55.14,20600.0,36.0933,36.1523,36.0867,36.1523,20600.0
2013-12-11 13:45:00,55.14,55.14,55.05,55.05,22500.0,36.1523,36.1523,36.0933,36.0933,22500.0
2013-12-11 13:50:00,55.06,55.07,55.0,55.0,18300.0,36.0998,36.1064,36.0605,36.0605,18300.0
2013-12-11 13:55:00,55.01,55.02,54.99,55.01,13500.0,36.067,36.0736,36.0539,36.067,13500.0
2013-12-11 14:00:00,55.02,55.06,55.0,55.06,70200.0,36.0736,36.0998,36.0605,36.0998,70200.0
2013-12-11 14:05:00,55.06,55.1,55.04,55.09,37100.0,36.0998,36.126,36.0867,36.1195,37100.0
2013-12-11 14:10:00,55.09,55.11,55.02,55.02,41700.0,36.1195,36.1326,36.0736,36.0736,41700.0
2013-12-11 14:15:00,55.03,55.06,55.0,55.01,29000.0,36.0802,36.0998,36.0605,36.067,29000.0
2013-12-11 14:20:00,55.01,55.04,55.0,55.02,10900.0,36.067,36.0867,36.0605,36.0736,10900.0
2013-12-11 14:25:00,55.02,55.02,54.96,55.01,27300.0,36.0736,36.0736,36.0343,36.067,27300.0
2013-12-11 14:30:00,55.01,55.02,54.94,55.0,16800.0,36.067,36.0736,36.0211,36.0605,16800.0
2013-12-11 14:35:00,55.0,55.02,54.98,55.02,12600.0,36.0605,36.0736,36.0474,36.0736,12600.0
2013-12-11 14:40:00,55.02,55.05,55.0,55.04,16500.0,36.0736,36.0933,36.0605,36.0867,16500.0
2013-12-11 14:45:00,55.04,55.07,55.01,55.01,11500.0,36.0867,36.1064,36.067,36.067,11500.0
2013-12-11 14:50:00,55.0,55.01,55.0,55.0,9600.0,36.0605,36.067,36.0605,36.0605,9600.0
2013-12-11 14:55:00,55.01,55.01,54.93,54.94,20200.0,36.067,36.067,36.0146,36.0211,20200.0
2013-12-11 15:00:00,54.93,54.97,54.91,54.95,35900.0,36.0146,36.0408,36.0015,36.0277,35900.0
2013-12-11 15:05:00,54.94,54.94,54.9,54.92,15500.0,36.0211,36.0211,35.9949,36.008,15500.0
2013-12-11 15:10:00,54.92,54.92,54.82,54.82,15900.0,36.008,36.008,35.9425,35.9425,15900.0
2013-12-11 15:15:00,54.82,54.82,54.77,54.78,23500.0,35.9425,35.9425,35.9097,35.9162,23500.0
2013-12-11 15:20:00,54.78,54.79,54.74,54.79,26400.0,35.9162,35.9228,35.89,35.9228,26400.0
2013-12-11 15:25:00,54.79,54.8,54.75,54.79,30900.0,35.9228,35.9294,35.8966,35.9228,30900.0
2013-12-11 15:30:00,54.78,54.79,54.73,54.76,31400.0,35.9162,35.9228,35.8835,35.9031,31400.0
2013-12-11 15:35:00,54.76,54.78,54.72,54.72,41500.0,35.9031,35.9162,35.8769,35.8769,41500.0
2013-12-11 15:40:00,54.72,54.76,54.69,54.73,67900.0,35.8769,35.9031,35.8572,35.8835,67900.0
2013-12-11 15:45:00,54.74,54.82,54.68,54.81,85100.0,35.89,35.9425,35.8507,35.9359,85100.0
2013-12-11 15:50:00,54.81,54.81,54.69,54.69,55100.0,35.9359,35.9359,35.8572,35.8572,55100.0
2013-12-11 15:55:00,54.7,54.88,54.7,54.83,215100.0,35.8638,35.9818,35.8638,35.949,215100.0
2013-12-12 09:30:00,54.63,54.72,54.59,54.69,41600.0,35.8179,35.8769,35.7917,35.8572,41600.0
2013-12-12 09:35:00,54.71,54.77,54.63,54.65,14400.0,35.8703,35.9097,35.8179,35.831,14400.0
2013-12-12 09:40:00,54.64,54.66,54.56,54.63,12100.0,35.8244,35.8376,35.772,35.8179,12100.0
2013-12-12 09:45:00,54.63,54.75,54.51,54.51,21800.0,35.8179,35.8966,35.7392,35.7392,21800.0
2013-12-12 09:50:00,54.53,54.67,54.51,54.64,19700.0,35.7523,35.8441,35.7392,35.8244,19700.0
2013-12-12 09:55:00,54.61,54.71,54.58,54.67,18700.0,35.8048,35.8703,35.7851,35.8441,18700.0
2013-12-12 10:00:00,54.65,54.75,54.62,54.68,26900.0,35.831,35.8966,35.8113,35.8507,26900.0
2013-12-12 10:05:00,54.72,54.72,54.6,54.6,15700.0,35.8769,35.8769,35.7982,35.7982,15700.0
2013-12-12 10:10:00,54.59,54.59,54.5,54.53,12000.0,35.7917,35.7917,35.7327,35.7523,12000.0
2013-12-12 10:15:00,54.52,54.56,54.47,54.53,25200.0,35.7458,35.772,35.713,35.7523,25200.0
2013-12-12 10:20:00,54.51,54.55,54.47,54.51,11500.0,35.7392,35.7654,35.713,35.7392,11500.0
2013-12-12 10:25:00,54.49,54.51,54.48,54.51,19700.0,35.7261,35.7392,35.7195,35.7392,19700.0
2013-12-12 10:30:00,54.51,54.55,54.47,54.51,12300.0,35.7392,35.7654,35.713,35.7392,12300.0
2013-12-12 10:35:00,54.51,54.55,54.49,54.54,11400.0,35.7392,35.7654,35.7261,35.7589,11400.0
2013-12-12 10:40:00,54.53,54.54,54.47,54.51,16700.0,35.7523,35.7589,35.713,35.7392,16700.0
2013-12-12 10:45:00,54.53,54.55,54.47,54.5,28200.0,35.7523,35.7654,35.713,35.7327,28200.0
2013-12-12 10:50:00,54.5,54.51,54.44,54.47,22700.0,35.7327,35.7392,35.6933,35.713,22700.0
2013-12-12 10:55:00,54.47,54.47,54.3,54.4,31000.0,35.713,35.713,35.6015,35.6671,31000.0
2013-12-12 11:00:00,54.42,54.47,54.41,54.44,3900.0,35.6802,35.713,35.6737,35.6933,3900.0
2013-12-12 11:05:00,54.44,54.63,54.44,54.63,26000.0,35.6933,35.8179,35.6933,35.8179,26000.0
2013-12-12 11:10:00,54.62,54.63,54.57,54.6,14500.0,35.8113,35.8179,35.7786,35.7982,14500.0
2013-12-12 11:15:00,54.59,54.62,54.56,54.59,18700.0,35.7917,35.8113,35.772,35.7917,18700.0
2013-12-12 11:20:00,54.59,54.61,54.57,54.58,8300.0,35.7917,35.8048,35.7786,35.7851,8300.0
2013-12-12 11:25:00,54.59,54.6,54.54,54.56,15400.0,35.7917,35.7982,35.7589,35.772,15400.0
2013-12-12 11:30:00,54.56,54.59,54.54,54.54,9600.0,35.772,35.7917,35.7589,35.7589,9600.0
2013-12-12 11:35:00,54.54,54.64,54.53,54.64,12400.0,35.7589,35.8244,35.7523,35.8244,12400.0
2013-12-12 11:40:00,54.65,54.69,54.63,54.69,16300.0,35.831,35.8572,35.8179,35.8572,16300.0
2013-12-12 11:45:00,54.67,54.75,54.66,54.75,28000.0,35.8441,35.8966,35.8376,35.8966,28000.0
2013-12-12 11:50:00,54.75,54.78,54.74,54.77,16200.0,35.8966,35.9162,35.89,35.9097,16200.0
2013-12-12 11:55:00,54.76,54.76,54.73,54.76,19900.0,35.9031,35.9031,35.8835,35.9031,19900.0
2013-12-12 12:00:00,54.75,54.75,54.69,54.73,23000.0,35.8966,35.8966,35.8572,35.8835,23000.0
2013-12-12 12:05:00,54.75,54.81,54.74,54.75,27700.0,35.8966,35.9359,35.89,35.8966,27700.0
2013-12-12 12:10:00,54.77,54.79,54.75,54.77,11300.0,35.9097,35.9228,35.8966,35.9097,11300.0
2013-12-12 12:15:00,54.76,54.79,54.74,54.75,8200.0,35.9031,35.9228,35.89,35.8966,8200.0
2013-12-12 12:20:00,54.75,54.75,54.65,54.68,59200.0,35.8966,35.8966,35.831,35.8507,59200.0
2013-12-12 12:25:00,54.66,54.74,54.66,54.71,11900.0,35.8376,35.89,35.8376,35.8703,11900.0
2013-12-12 12:30:00,54.7,54.71,54.68,54.7,22900.0,35.8638,35.8703,35.8507,35.8638,22900.0
2013-12-12 12:35:00,54.7,54.73,54.7,54.71,12000.0,35.8638,35.8835,35.8638,35.8703,12000.0
2013-12-12 12:40:00,54.71,54.73,54.7,54.71,19200.0,35.8703,35.8835,35.8638,35.8703,19200.0
2013-12-12 12:45:00,54.71,54.76,54.71,54.73,15100.0,35.8703,35.9031,35.8703,35.8835,15100.0
2013-12-12 12:50:00,54.71,54.75,54.71,54.75,8400.0,35.8703,35.8966,35.8703,35.8966,8400.0
2013-12-12 12:55:00,54.74,54.75,54.7,54.74,25000.0,35.89,35.8966,35.8638,35.89,25000.0
2013-12-12 13:00:00,54.73,54.79,54.72,54.79,8800.0,35.8835,35.9228,35.8769,35.9228,8800.0
2013-12-12 13:05:00,54.8,54.85,54.77,54.85,23500.0,35.9294,35.9621,35.9097,35.9621,23500.0
2013-12-12 13:10:00,54.85,54.94,54.85,54.94,35200.0,35.9621,36.0211,35.9621,36.0211,35200.0
2013-12-12 13:15:00,54.94,55.02,54.93,55.01,34100.0,36.0211,36.0736,36.0146,36.067,34100.0
2013-12-12 13:20:00,55.01,55.04,55.0,55.04,34200.0,36.067,36.0867,36.0605,36.0867,34200.0
2013-12-12 13:25:00,55.04,55.07,55.02,55.03,33300.0,36.0867,36.1064,36.0736,36.0802,33300.0
2013-12-12 13:30:00,55.04,55.06,55.02,55.03,20300.0,36.0867,36.0998,36.0736,36.0802,20300.0
2013-12-12 13:35:00,55.02,55.31,55.01,55.25,144900.0,36.0736,36.2637,36.067,36.2244,144900.0
2013-12-12 13:40:00,55.26,55.34,55.2,55.25,36100.0,36.2309,36.2834,36.1916,36.2244,36100.0
2013-12-12 13:45:00,55.25,55.31,55.2,55.2,14900.0,36.2244,36.2637,36.1916,36.1916,14900.0
2013-12-12 13:50:00,55.2,55.28,55.2,55.25,28100.0,36.1916,36.2441,36.1916,36.2244,28100.0
2013-12-12 13:55:00,55.24,55.26,55.2,55.25,25900.0,36.2178,36.2309,36.1916,36.2244,25900.0
2013-12-12 14:00:00,55.25,55.31,55.22,55.3,23700.0,36.2244,36.2637,36.2047,36.2572,23700.0
2013-12-12 14:05:00,55.3,55.4,55.22,55.34,28000.0,36.2572,36.3227,36.2047,36.2834,28000.0
2013-12-12 14:10:00,55.33,55.4,55.29,55.29,31300.0,36.2768,36.3227,36.2506,36.2506,31300.0
2013-12-12 14:15:00,55.3,55.31,55.29,55.31,17100.0,36.2572,36.2637,36.2506,36.2637,17100.0
2013-12-12 14:20:00,55.3,55.35,55.3,55.31,28400.0,36.2572,36.29,36.2572,36.2637,28400.0
2013-12-12 14:25:00,55.3,55.33,55.3,55.3,17400.0,36.2572,36.2768,36.2572,36.2572,17400.0
2013-12-12 14:30:00,55.3,55.32,55.3,55.31,19200.0,36.2572,36.2703,36.2572,36.2637,19200.0
2013-12-12 14:35:00,55.3,55.31,55.25,55.26,18400.0,36.2572,36.2637,36.2244,36.2309,18400.0
2013-12-12 14:40:00,55.27,55.34,55.24,55.3,34100.0,36.2375,36.2834,36.2178,36.2572,34100.0
2013-12-12 14:45:00,55.31,55.37,55.28,55.34,35200.0,36.2637,36.3031,36.2441,36.2834,35200.0
2013-12-12 14:50:00,55.33,55.4,55.33,55.37,29600.0,36.2768,36.3227,36.2768,36.3031,29600.0
2013-12-12 14:55:00,55.38,55.43,55.36,55.41,82400.0,36.3096,36.3424,36.2965,36.3293,82400.0
2013-12-12 15:00:00,55.41,55.46,55.37,55.4,50000.0,36.3293,36.3621,36.3031,36.3227,50000.0
2013-12-12 15:05:00,55.4,55.47,55.39,55.41,75300.0,36.3227,36.3686,36.3162,36.3293,75300.0
2013-12-12 15:10:00,55.41,55.43,55.32,55.37,39500.0,36.3293,36.3424,36.2703,36.3031,39500.0
2013-12-12 15:15:00,55.37,55.44,55.36,55.39,57400.0,36.3031,36.349,36.2965,36.3162,57400.0
2013-12-12 15:20:00,55.38,55.52,55.37,55.46,59300.0,36.3096,36.4014,36.3031,36.3621,59300.0
2013-12-12 15:25:00,55.46,55.52,55.43,55.43,66800.0,36.3621,36.4014,36.3424,36.3424,66800.0
2013-12-12 15:30:00,55.44,55.47,55.42,55.46,70400.0,36.349,36.3686,36.3359,36.3621,70400.0
2013-12-12 15:35:00,55.46,55.46,55.39,55.39,55000.0,36.3621,36.3621,36.3162,36.3162,55000.0
2013-12-12 15:40:00,55.38,55.48,55.38,55.46,98600.0,36.3096,36.3752,36.3096,36.3621,98600.0
2013-12-12 15:45:00,55.46,55.46,55.34,55.35,129000.0,36.3621,36.3621,36.2834,36.29,129000.0
2013-12-12 15:50:00,55.34,55.34,55.24,55.26,123400.0,36.2834,36.2834,36.2178,36.2309,123400.0
2013-12-12 15:55:00,55.26,55.28,55.22,55.26,229200.0,36.2309,36.2441,36.2047,36.2309,229200.0
2013-12-13 09:30:00,55.36,55.66,55.36,55.64,148300.0,36.2965,36.4932,36.2965,36.4801,148300.0
2013-12-13 09:35:00,55.64,55.9,55.63,55.86,69300.0,36.4801,36.6506,36.4735,36.6243,69300.0
2013-12-13 09:40:00,55.83,55.83,55.67,55.69,33200.0,36.6047,36.6047,36.4998,36.5129,33200.0
2013-12-13 09:45:00,55.68,55.68,55.33,55.34,32200.0,36.5063,36.5063,36.2768,36.2834,32200.0
2013-12-13 09:50:00,55.34,55.36,55.31,55.35,26800.0,36.2834,36.2965,36.2637,36.29,26800.0
2013-12-13 09:55:00,55.33,55.34,55.17,55.18,22400.0,36.2768,36.2834,36.1719,36.1785,22400.0
2013-12-13 10:00:00,55.17,55.2,55.13,55.18,35300.0,36.1719,36.1916,36.1457,36.1785,35300.0
2013-12-13 10:05:00,55.18,55.27,55.18,55.27,37100.0,36.1785,36.2375,36.1785,36.2375,37100.0
2013-12-13 10:10:00,55.26,55.27,55.12,55.16,49300.0,36.2309,36.2375,36.1392,36.1654,49300.0
2013-12-13 10:15:00,55.18,55.2,55.03,55.03,47100.0,36.1785,36.1916,36.0802,36.0802,47100.0
2013-12-13 10:20:00,55.02,55.08,54.95,54.99,23300.0,36.0736,36.1129,36.0277,36.0539,23300.0
2013-12-13 10:25:00,55.01,55.01,54.92,54.95,13700.0,36.067,36.067,36.008,36.0277,13700.0
2013-12-13 10:30:00,54.96,55.04,54.94,55.02,11000.0,36.0343,36.0867,36.0211,36.0736,11000.0
2013-12-13 10:35:00,55.02,55.02,54.9,54.96,14500.0,36.0736,36.0736,35.9949,36.0343,14500.0
2013-12-13 10:40:00,54.99,54.99,54.92,54.94,11700.0,36.0539,36.0539,36.008,36.0211,11700.0
2013-12-13 10:45:00,54.94,54.98,54.92,54.94,19600.0,36.0211,36.0474,36.008,36.0211,19600.0
2013-12-13 10:50:00,54.92,54.97,54.91,54.96,27100.0,36.008,36.0408,36.0015,36.0343,27100.0
2013-12-13 10:55:00,54.96,55.0,54.92,54.97,19400.0,36.0343,36.0605,36.008,36.0408,19400.0
2013-12-13 11:00:00,54.97,54.98,54.91,54.97,38600.0,36.0408,36.0474,36.0015,36.0408,38600.0
2013-12-13 11:05:00,54.96,54.97,54.93,54.95,19000.0,36.0343,36.0408,36.0146,36.0277,19000.0
2013-12-13 11:10:00,54.96,54.98,54.9,54.93,16000.0,36.0343,36.0474,35.9949,36.0146,16000.0
2013-12-13 11:15:00,54.92,55.04,54.9,55.03,11900.0,36.008,36.0867,35.9949,36.0802,11900.0
2013-12-13 11:20:00,55.04,55.04,54.9,54.91,17000.0,36.0867,36.0867,35.9949,36.0015,17000.0
2013-12-13 11:25:00,54.91,55.0,54.91,54.96,19400.0,36.0015,36.0605,36.0015,36.0343,19400.0
2013-12-13 11:30:00,54.95,55.01,54.95,54.97,9300.0,36.0277,36.067,36.0277,36.0408,9300.0
2013-12-13 11:35:00,54.99,55.0,54.93,55.0,24000.0,36.0539,36.0605,36.0146,36.0605,24000.0
2013-12-13 11:40:00,55.0,55.05,55.0,55.0,10500.0,36.0605,36.0933,36.0605,36.0605,10500.0
2013-12-13 11:45:00,54.99,55.03,54.94,54.94,14200.0,36.0539,36.0802,36.0211,36.0211,14200.0
2013-12-13 11:50:00,54.93,55.01,54.93,54.99,17100.0,36.0146,36.067,36.0146,36.0539,17100.0
2013-12-13 11:55:00,54.99,55.04,54.94,55.02,13400.0,36.0539,36.0867,36.0211,36.0736,13400.0
2013-12-13 12:00:00,55.03,55.07,54.98,54.98,7900.0,36.0802,36.1064,36.0474,36.0474,7900.0
2013-12-13 12:05:00,54.99,54.99,54.95,54.97,13900.0,36.0539,36.0539,36.0277,36.0408,13900.0
2013-12-13 12:10:00,54.96,55.05,54.96,55.04,8400.0,36.0343,36.0933,36.0343,36.0867,8400.0
2013-12-13 12:15:00,55.05,55.06,55.03,55.03,7800.0,36.0933,36.0998,36.0802,36.0802,7800.0
2013-12-13 12:20:00,55.04,55.1,55.04,55.09,9700.0,36.0867,36.126,36.0867,36.1195,9700.0
2013-12-13 12:25:00,55.07,55.11,55.06,55.11,8000.0,36.1064,36.1326,36.0998,36.1326,8000.0
2013-12-13 12:30:00,55.11,55.15,55.11,55.15,16000.0,36.1326,36.1588,36.1326,36.1588,16000.0
2013-12-13 12:35:00,55.16,55.2,55.16,55.17,11400.0,36.1654,36.1916,36.1654,36.1719,11400.0
2013-12-13 12:40:00,55.17,55.22,55.12,55.16,13900.0,36.1719,36.2047,36.1392,36.1654,13900.0
2013-12-13 12:45:00,55.16,55.2,55.13,55.16,11000.0,36.1654,36.1916,36.1457,36.1654,11000.0
2013-12-13 12:50:00,55.15,55.17,55.12,55.14,9400.0,36.1588,36.1719,36.1392,36.1523,9400.0
2013-12-13 12:55:00,55.14,55.17,55.14,55.14,13300.0,36.1523,36.1719,36.1523,36.1523,13300.0
2013-12-13 13:00:00,55.15,55.17,55.13,55.17,12500.0,36.1588,36.1719,36.1457,36.1719,12500.0
2013-12-13 13:05:00,55.17,55.2,55.14,55.14,10100.0,36.1719,36.1916,36.1523,36.1523,10100.0
2013-12-13 13:10:00,55.15,55.18,55.14,55.16,6900.0,36.1588,36.1785,36.1523,36.1654,6900.0
2013-12-13 13:15:00,55.17,55.24,55.16,55.23,27900.0,36.1719,36.2178,36.1654,36.2113,27900.0
2013-12-13 13:20:00,55.22,55.23,55.18,55.19,23900.0,36.2047,36.2113,36.1785,36.1851,23900.0
2013-12-13 13:25:00,55.19,55.25,55.18,55.23,17300.0,36.1851,36.2244,36.1785,36.2113,17300.0
2013-12-13 13:30:00,55.23,55.33,55.21,55.32,35000.0,36.2113,36.2768,36.1982,36.2703,35000.0
2013-12-13 13:35:00,55.32,55.33,55.25,55.25,14500.0,36.2703,36.2768,36.2244,36.2244,14500.0
2013-12-13 13:40:00,55.25,55.28,55.23,55.25,18600.0,36.2244,36.2441,36.2113,36.2244,18600.0
2013-12-13 13:45:00,55.25,55.28,55.23,55.28,15800.0,36.2244,36.2441,36.2113,36.2441,15800.0
2013-12-13 13:50:00,55.27,55.31,55.27,55.29,10200.0,36.2375,36.2637,36.2375,36.2506,10200.0
2013-12-13 13:55:00,55.29,55.3,55.27,55.29,29700.0,36.2506,36.2572,36.2375,36.2506,29700.0
2013-12-13 14:00:00,55.3,55.31,55.27,55.29,46400.0,36.2572,36.2637,36.2375,36.2506,46400.0
2013-12-13 14:05:00,55.29,55.31,55.28,55.3,36300.0,36.2506,36.2637,36.2441,36.2572,36300.0
2013-12-13 14:10:00,55.3,55.32,55.21,55.26,49900.0,36.2572,36.2703,36.1982,36.2309,49900.0
2013-12-13 14:15:00,55.27,55.31,55.26,55.28,19600.0,36.2375,36.2637,36.2309,36.2441,19600.0
2013-12-13 14:20:00,55.29,55.29,55.15,55.16,15300.0,36.2506,36.2506,36.1588,36.1654,15300.0
2013-12-13 14:25:00,55.16,55.22,55.13,55.17,54800.0,36.1654,36.2047,36.1457,36.1719,54800.0
2013-12-13 14:30:00,55.18,55.26,55.16,55.24,34500.0,36.1785,36.2309,36.1654,36.2178,34500.0
2013-12-13 14:35:00,55.23,55.23,55.16,55.19,12700.0,36.2113,36.2113,36.1654,36.1851,12700.0
2013-12-13 14:40:00,55.18,55.19,55.11,55.12,13300.0,36.1785,36.1851,36.1326,36.1392,13300.0
2013-12-13 14:45:00,55.11,55.22,55.11,55.18,21300.0,36.1326,36.2047,36.1326,36.1785,21300.0
2013-12-13 14:50:00,55.18,55.23,55.18,55.23,8500.0,36.1785,36.2113,36.1785,36.2113,8500.0
2013-12-13 14:55:00,55.23,55.23,55.16,55.19,19600.0,36.2113,36.2113,36.1654,36.1851,19600.0
2013-12-13 15:00:00,55.19,55.25,55.17,55.17,17800.0,36.1851,36.2244,36.1719,36.1719,17800.0
2013-12-13 15:05:00,55.18,55.2,55.16,55.16,21400.0,36.1785,36.1916,36.1654,36.1654,21400.0
2013-12-13 15:10:00,55.15,55.17,55.11,55.16,26000.0,36.1588,36.1719,36.1326,36.1654,26000.0
2013-12-13 15:15:00,55.16,55.21,55.16,55.21,15900.0,36.1654,36.1982,36.1654,36.1982,15900.0
2013-12-13 15:20:00,55.2,55.26,55.2,55.23,23200.0,36.1916,36.2309,36.1916,36.2113,23200.0
2013-12-13 15:25:00,55.24,55.27,55.22,55.25,27900.0,36.2178,36.2375,36.2047,36.2244,27900.0
2013-12-13 15:30:00,55.24,55.29,55.19,55.24,55800.0,36.2178,36.2506,36.1851,36.2178,55800.0
2013-12-13 15:35:00,55.23,55.23,55.19,55.2,37900.0,36.2113,36.2113,36.1851,36.1916,37900.0
2013-12-13 15:40:00,55.21,55.26,55.19,55.23,46500.0,36.1982,36.2309,36.1851,36.2113,46500.0
2013-12-13 15:45:00,55.23,55.25,55.2,55.25,54600.0,36.2113,36.2244,36.1916,36.2244,54600.0
2013-12-13 15:50:00,55.25,55.25,55.18,55.21,59600.0,36.2244,36.2244,36.1785,36.1982,59600.0
2013-12-13 15:55:00,55.21,55.21,55.14,55.16,119200.0,36.1982,36.1982,36.1523,36.1654,119200.0
2013-12-16 09:30:00,55.25,55.47,55.21,55.44,85200.0,36.2244,36.3686,36.1982,36.349,85200.0
2013-12-16 09:35:00,55.38,55.52,55.38,55.51,18000.0,36.3096,36.4014,36.3096,36.3949,18000.0
2013-12-16 09:40:00,55.51,55.56,55.41,55.45,16800.0,36.3949,36.4276,36.3293,36.3555,16800.0
2013-12-16 09:45:00,55.47,55.61,55.47,55.58,32200.0,36.3686,36.4604,36.3686,36.4408,32200.0
2013-12-16 09:50:00,55.57,55.66,55.54,55.58,12400.0,36.4342,36.4932,36.4145,36.4408,12400.0
2013-12-16 09:55:00,55.59,55.71,55.55,55.7,26800.0,36.4473,36.526,36.4211,36.5194,26800.0
2013-12-16 10:00:00,55.7,55.8,55.59,55.6,23400.0,36.5194,36.585,36.4473,36.4539,23400.0
2013-12-16 10:05:00,55.57,55.57,55.44,55.5,54100.0,36.4342,36.4342,36.349,36.3883,54100.0
2013-12-16 10:10:00,55.48,55.5,55.33,55.33,16500.0,36.3752,36.3883,36.2768,36.2768,16500.0
2013-12-16 10:15:00,55.32,55.32,55.27,55.28,28300.0,36.2703,36.2703,36.2375,36.2441,28300.0
2013-12-16 10:20:00,55.28,55.32,55.27,55.28,13600.0,36.2441,36.2703,36.2375,36.2441,13600.0
2013-12-16 10:25:00,55.29,55.35,55.29,55.31,15500.0,36.2506,36.29,36.2506,36.2637,15500.0
2013-12-16 10:30:00,55.31,55.35,55.26,55.28,18200.0,36.2637,36.29,36.2309,36.2441,18200.0
2013-12-16 10:35:00,55.27,55.31,55.26,55.3,16000.0,36.2375,36.2637,36.2309,36.2572,16000.0
2013-12-16 10:40:00,55.29,55.29,55.26,55.28,15200.0,36.2506,36.2506,36.2309,36.2441,15200.0
2013-12-16 10:45:00,55.29,55.3,55.26,55.26,13200.0,36.2506,36.2572,36.2309,36.2309,13200.0
2013-12-16 10:50:00,55.26,55.31,55.26,55.3,16500.0,36.2309,36.2637,36.2309,36.2572,16500.0
2013-12-16 10:55:00,55.3,55.37,55.3,55.37,10800.0,36.2572,36.3031,36.2572,36.3031,10800.0
2013-12-16 11:00:00,55.37,55.37,55.22,55.23,34000.0,36.3031,36.3031,36.2047,36.2113,34000.0
2013-12-16 11:05:00,55.22,55.23,55.16,55.16,8900.0,36.2047,36.2113,36.1654,36.1654,8900.0
2013-12-16 11:10:00,55.17,55.31,55.17,55.3,13500.0,36.1719,36.2637,36.1719,36.2572,13500.0
2013-12-16 11:15:00,55.31,55.31,55.2,55.21,25400.0,36.2637,36.2637,36.1916,36.1982,25400.0
2013-12-16 11:20:00,55.2,55.21,55.13,55.14,30000.0,36.1916,36.1982,36.1457,36.1523,30000.0
2013-12-16 11:25:00,55.15,55.15,55.1,55.14,19800.0,36.1588,36.1588,36.126,36.1523,19800.0
2013-12-16 11:30:00,55.16,55.26,55.14,55.26,11800.0,36.1654,36.2309,36.1523,36.2309,11800.0
2013-12-16 11:35:00,55.26,55.29,55.24,55.27,11900.0,36.2309,36.2506,36.2178,36.2375,11900.0
2013-12-16 11:40:00,55.27,55.38,55.27,55.34,12700.0,36.2375,36.3096,36.2375,36.2834,12700.0
2013-12-16 11:45:00,55.34,55.36,55.29,55.3,11700.0,36.2834,36.2965,36.2506,36.2572,11700.0
2013-12-16 11:50:00,55.3,55.34,55.29,55.33,4200.0,36.2572,36.2834,36.2506,36.2768,4200.0
2013-12-16 11:55:00,55.33,55.41,55.33,55.34,9200.0,36.2768,36.3293,36.2768,36.2834,9200.0
2013-12-16 12:00:00,55.35,55.39,55.28,55.3,8100.0,36.29,36.3162,36.2441,36.2572,8100.0
2013-12-16 12:05:00,55.3,55.35,55.27,55.33,8100.0,36.2572,36.29,36.2375,36.2768,8100.0
2013-12-16 12:10:00,55.33,55.36,55.28,55.28,22900.0,36.2768,36.2965,36.2441,36.2441,22900.0
2013-12-16 12:15:00,55.28,55.3,55.28,55.28,5600.0,36.2441,36.2572,36.2441,36.2441,5600.0
2013-12-16 12:20:00,55.29,55.29,55.24,55.28,9600.0,36.2506,36.2506,36.2178,36.2441,9600.0
2013-12-16 12:25:00,55.3,55.31,55.26,55.27,5400.0,36.2572,36.2637,36.2309,36.2375,5400.0
2013-12-16 12:30:00,55.28,55.3,55.26,55.27,5800.0,36.2441,36.2572,36.2309,36.2375,5800.0
2013-12-16 12:35:00,55.26,55.32,55.26,55.27,9200.0,36.2309,36.2703,36.2309,36.2375,9200.0
2013-12-16 12:40:00,55.27,55.3,55.27,55.3,4000.0,36.2375,36.2572,36.2375,36.2572,4000.0
2013-12-16 12:45:00,55.31,55.31,55.23,55.23,8500.0,36.2637,36.2637,36.2113,36.2113,8500.0
2013-12-16 12:50:00,55.25,55.3,55.25,55.3,7100.0,36.2244,36.2572,36.2244,36.2572,7100.0
2013-12-16 12:55:00,55.31,55.31,55.28,55.31,7600.0,36.2637,36.2637,36.2441,36.2637,7600.0
2013-12-16 13:00:00,55.3,55.31,55.22,55.22,10700.0,36.2572,36.2637,36.2047,36.2047,10700.0
2013-12-16 13:05:00,55.21,55.21,55.15,55.18,13200.0,36.1982,36.1982,36.1588,36.1785,13200.0
2013-12-16 13:10:00,55.17,55.22,55.17,55.2,9600.0,36.1719,36.2047,36.1719,36.1916,9600.0
2013-12-16 13:15:00,55.2,55.21,55.15,55.16,7900.0,36.1916,36.1982,36.1588,36.1654,7900.0
2013-12-16 13:20:00,55.16,55.22,55.16,55.22,13000.0,36.1654,36.2047,36.1654,36.2047,13000.0
2013-12-16 13:25:00,55.22,55.25,55.18,55.21,24300.0,36.2047,36.2244,36.1785,36.1982,24300.0
2013-12-16 13:30:00,55.22,55.23,55.17,55.18,25300.0,36.2047,36.2113,36.1719,36.1785,25300.0
2013-12-16 13:35:00,55.18,55.21,55.17,55.17,7600.0,36.1785,36.1982,36.1719,36.1719,7600.0
2013-12-16 13:40:00,55.17,55.2,55.14,55.18,12800.0,36.1719,36.1916,36.1523,36.1785,12800.0
2013-12-16 13:45:00,55.19,55.22,55.16,55.2,9100.0,36.1851,36.2047,36.1654,36.1916,9100.0
2013-12-16 13:50:00,55.21,55.25,55.2,55.22,12700.0,36.1982,36.2244,36.1916,36.2047,12700.0
2013-12-16 13:55:00,55.23,55.24,55.19,55.22,22100.0,36.2113,36.2178,36.1851,36.2047,22100.0
2013-12-16 14:00:00,55.22,55.3,55.21,55.29,38200.0,36.2047,36.2572,36.1982,36.2506,38200.0
2013-12-16 14:05:00,55.29,55.34,55.29,55.33,11100.0,36.2506,36.2834,36.2506,36.2768,11100.0
2013-12-16 14:10:00,55.34,55.34,55.32,55.33,9800.0,36.2834,36.2834,36.2703,36.2768,9800.0
2013-12-16 14:15:00,55.32,55.33,55.29,55.3,8800.0,36.2703,36.2768,36.2506,36.2572,8800.0
2013-12-16 14:20:00,55.29,55.3,55.28,55.3,9900.0,36.2506,36.2572,36.2441,36.2572,9900.0
2013-12-16 14:25:00,55.29,55.3,55.25,55.26,10800.0,36.2506,36.2572,36.2244,36.2309,10800.0
2013-12-16 14:30:00,55.27,55.29,55.22,55.22,15800.0,36.2375,36.2506,36.2047,36.2047,15800.0
2013-12-16 14:35:00,55.22,55.22,55.14,55.19,31900.0,36.2047,36.2047,36.1523,36.1851,31900.0
2013-12-16 14:40:00,55.2,55.26,55.2,55.24,7100.0,36.1916,36.2309,36.1916,36.2178,7100.0
2013-12-16 14:45:00,55.26,55.28,55.25,55.27,9300.0,36.2309,36.2441,36.2244,36.2375,9300.0
2013-12-16 14:50:00,55.25,55.3,55.21,55.3,7500.0,36.2244,36.2572,36.1982,36.2572,7500.0
2013-12-16 14:55:00,55.31,55.35,55.31,55.34,16000.0,36.2637,36.29,36.2637,36.2834,16000.0
2013-12-16 15:00:00,55.34,55.36,55.32,55.33,19600.0,36.2834,36.2965,36.2703,36.2768,19600.0
2013-12-16 15:05:00,55.32,55.36,55.31,55.36,12300.0,36.2703,36.2965,36.2637,36.2965,12300.0
2013-12-16 15:10:00,55.36,55.41,55.35,55.36,20100.0,36.2965,36.3293,36.29,36.2965,20100.0
2013-12-16 15:15:00,55.36,55.37,55.34,55.37,15700.0,36.2965,36.3031,36.2834,36.3031,15700.0
2013-12-16 15:20:00,55.37,55.38,55.29,55.3,22600.0,36.3031,36.3096,36.2506,36.2572,22600.0
2013-12-16 15:25:00,55.29,55.34,55.29,55.32,14300.0,36.2506,36.2834,36.2506,36.2703,14300.0
2013-12-16 15:30:00,55.31,55.32,55.29,55.29,29300.0,36.2637,36.2703,36.2506,36.2506,29300.0
2013-12-16 15:35:00,55.29,55.32,55.28,55.31,17900.0,36.2506,36.2703,36.2441,36.2637,17900.0
2013-12-16 15:40:00,55.31,55.33,55.26,55.29,40400.0,36.2637,36.2768,36.2309,36.2506,40400.0
2013-12-16 15:45:00,55.27,55.31,55.24,55.25,49400.0,36.2375,36.2637,36.2178,36.2244,49400.0
2013-12-16 15:50:00,55.25,55.29,55.25,55.28,40800.0,36.2244,36.2506,36.2244,36.2441,40800.0
2013-12-16 15:55:00,55.28,55.29,55.22,55.25,129200.0,36.2441,36.2506,36.2047,36.2244,129200.0
2013-12-17 09:30:00,55.96,56.36,55.81,56.12,191700.0,36.6899,36.9522,36.5916,36.7948,191700.0
2013-12-17 09:35:00,56.11,56.14,55.94,56.07,95400.0,36.7882,36.8079,36.6768,36.762,95400.0
2013-12-17 09:40:00,56.03,56.22,56.01,56.2,53800.0,36.7358,36.8604,36.7227,36.8473,53800.0
2013-12-17 09:45:00,56.2,56.53,56.18,56.36,137900.0,36.8473,37.0636,36.8341,36.9522,137900.0
2013-12-17 09:50:00,56.38,56.67,56.38,56.65,95600.0,36.9653,37.1554,36.9653,37.1423,95600.0
2013-12-17 09:55:00,56.66,56.89,56.66,56.87,106000.0,37.1489,37.2997,37.1489,37.2865,106000.0
2013-12-17 10:00:00,56.85,57.01,56.85,57.01,98100.0,37.2734,37.3783,37.2734,37.3783,98100.0
2013-12-17 10:05:00,57.01,57.29,57.01,57.2,134800.0,37.3783,37.5619,37.3783,37.5029,134800.0
2013-12-17 10:10:00,57.16,57.21,56.96,56.97,48300.0,37.4767,37.5095,37.3455,37.3521,48300.0
2013-12-17 10:15:00,56.94,56.95,56.68,56.73,76400.0,37.3324,37.339,37.162,37.1947,76400.0
2013-12-17 10:20:00,56.77,56.84,56.77,56.79,42400.0,37.221,37.2669,37.221,37.2341,42400.0
2013-12-17 10:25:00,56.78,56.79,56.71,56.73,24600.0,37.2275,37.2341,37.1816,37.1947,24600.0
2013-12-17 10:30:00,56.73,56.74,56.49,56.57,86700.0,37.1947,37.2013,37.0374,37.0898,86700.0
2013-12-17 10:35:00,56.55,56.71,56.53,56.69,45900.0,37.0767,37.1816,37.0636,37.1685,45900.0
2013-12-17 10:40:00,56.7,56.76,56.63,56.66,39300.0,37.1751,37.2144,37.1292,37.1489,39300.0
2013-12-17 10:45:00,56.63,56.69,56.5,56.53,25700.0,37.1292,37.1685,37.0439,37.0636,25700.0
2013-12-17 10:50:00,56.53,56.55,56.31,56.37,77700.0,37.0636,37.0767,36.9194,36.9587,77700.0
2013-12-17 10:55:00,56.4,56.41,56.35,56.36,33900.0,36.9784,36.9849,36.9456,36.9522,33900.0
2013-12-17 11:00:00,56.36,56.36,56.24,56.3,50500.0,36.9522,36.9522,36.8735,36.9128,50500.0
2013-12-17 11:05:00,56.31,56.38,56.31,56.36,17400.0,36.9194,36.9653,36.9194,36.9522,17400.0
2013-12-17 11:10:00,56.36,56.38,56.32,56.33,16300.0,36.9522,36.9653,36.9259,36.9325,16300.0
2013-12-17 11:15:00,56.34,56.37,56.29,56.37,38200.0,36.939,36.9587,36.9063,36.9587,38200.0
2013-12-17 11:20:00,56.37,56.37,56.27,56.3,36800.0,36.9587,36.9587,36.8932,36.9128,36800.0
2013-12-17 11:25:00,56.3,56.33,56.26,56.3,29300.0,36.9128,36.9325,36.8866,36.9128,29300.0
2013-12-17 11:30:00,56.31,56.35,56.3,56.31,21400.0,36.9194,36.9456,36.9128,36.9194,21400.0
2013-12-17 11:35:00,56.3,56.48,56.3,56.47,45600.0,36.9128,37.0308,36.9128,37.0243,45600.0
2013-12-17 11:40:00,56.48,56.49,56.41,56.44,17000.0,37.0308,37.0374,36.9849,37.0046,17000.0
2013-12-17 11:45:00,56.44,56.46,56.42,56.44,18600.0,37.0046,37.0177,36.9915,37.0046,18600.0
2013-12-17 11:50:00,56.44,56.53,56.44,56.53,14800.0,37.0046,37.0636,37.0046,37.0636,14800.0
2013-12-17 11:55:00,56.52,56.55,56.48,56.5,20900.0,37.0571,37.0767,37.0308,37.0439,20900.0
2013-12-17 12:00:00,56.5,56.57,56.48,56.56,10800.0,37.0439,37.0898,37.0308,37.0833,10800.0
2013-12-17 12:05:00,56.57,56.58,56.55,56.58,19600.0,37.0898,37.0964,37.0767,37.0964,19600.0
2013-12-17 12:10:00,56.58,56.58,56.52,56.55,14400.0,37.0964,37.0964,37.0571,37.0767,14400.0
2013-12-17 12:15:00,56.56,56.57,56.54,56.57,9400.0,37.0833,37.0898,37.0702,37.0898,9400.0
2013-12-17 12:20:00,56.56,56.58,56.53,56.57,9900.0,37.0833,37.0964,37.0636,37.0898,9900.0
2013-12-17 12:25:00,56.58,56.58,56.53,56.57,11300.0,37.0964,37.0964,37.0636,37.0898,11300.0
2013-12-17 12:30:00,56.57,56.58,56.54,56.57,10000.0,37.0898,37.0964,37.0702,37.0898,10000.0
2013-12-17 12:35:00,56.58,56.65,56.56,56.64,24500.0,37.0964,37.1423,37.0833,37.1357,24500.0
2013-12-17 12:40:00,56.63,56.66,56.63,56.66,10700.0,37.1292,37.1489,37.1292,37.1489,10700.0
2013-12-17 12:45:00,56.66,56.7,56.58,56.61,64700.0,37.1489,37.1751,37.0964,37.1161,64700.0
2013-12-17 12:50:00,56.62,56.66,56.62,56.64,12200.0,37.1226,37.1489,37.1226,37.1357,12200.0
2013-12-17 12:55:00,56.65,56.68,56.58,56.6,62500.0,37.1423,37.162,37.0964,37.1095,62500.0
2013-12-17 13:00:00,56.61,56.72,56.61,56.65,26000.0,37.1161,37.1882,37.1161,37.1423,26000.0
2013-12-17 13:05:00,56.65,56.66,56.58,56.58,24200.0,37.1423,37.1489,37.0964,37.0964,24200.0
2013-12-17 13:10:00,56.58,56.58,56.5,56.51,19000.0,37.0964,37.0964,37.0439,37.0505,19000.0
2013-12-17 13:15:00,56.5,56.54,56.5,56.52,17400.0,37.0439,37.0702,37.0439,37.0571,17400.0
2013-12-17 13:20:00,56.53,56.55,56.45,56.45,25100.0,37.0636,37.0767,37.0112,37.0112,25100.0
2013-12-17 13:25:00,56.45,56.48,56.45,56.46,17500.0,37.0112,37.0308,37.0112,37.0177,17500.0
2013-12-17 13:30:00,56.47,56.48,56.43,56.44,13500.0,37.0243,37.0308,36.9981,37.0046,13500.0
2013-12-17 13:35:00,56.44,56.47,56.44,56.44,17300.0,37.0046,37.0243,37.0046,37.0046,17300.0
2013-12-17 13:40:00,56.45,56.46,56.39,56.4,18800.0,37.0112,37.0177,36.9718,36.9784,18800.0
2013-12-17 13:45:00,56.4,56.42,56.37,56.37,27300.0,36.9784,36.9915,36.9587,36.9587,27300.0
2013-12-17 13:50:00,56.36,56.36,56.3,56.35,17200.0,36.9522,36.9522,36.9128,36.9456,17200.0
2013-12-17 13:55:00,56.35,56.38,56.35,56.35,10100.0,36.9456,36.9653,36.9456,36.9456,10100.0
2013-12-17 14:00:00,56.35,56.47,56.35,56.46,18900.0,36.9456,37.0243,36.9456,37.0177,18900.0
2013-12-17 14:05:00,56.46,56.5,56.45,56.5,26900.0,37.0177,37.0439,37.0112,37.0439,26900.0
2013-12-17 14:10:00,56.5,56.51,56.44,56.44,19400.0,37.0439,37.0505,37.0046,37.0046,19400.0
2013-12-17 14:15:00,56.43,56.45,56.41,56.43,11100.0,36.9981,37.0112,36.9849,36.9981,11100.0
2013-12-17 14:20:00,56.44,56.47,56.44,56.45,20100.0,37.0046,37.0243,37.0046,37.0112,20100.0
2013-12-17 14:25:00,56.45,56.47,56.44,56.47,11200.0,37.0112,37.0243,37.0046,37.0243,11200.0
2013-12-17 14:30:00,56.47,56.5,56.35,56.36,53700.0,37.0243,37.0439,36.9456,36.9522,53700.0
2013-12-17 14:35:00,56.36,56.38,56.34,56.35,26900.0,36.9522,36.9653,36.939,36.9456,26900.0
2013-12-17 14:40:00,56.34,56.36,56.3,56.3,40900.0,36.939,36.9522,36.9128,36.9128,40900.0
2013-12-17 14:45:00,56.3,56.32,56.24,56.25,46700.0,36.9128,36.9259,36.8735,36.88,46700.0
2013-12-17 14:50:00,56.24,56.25,56.17,56.24,47100.0,36.8735,36.88,36.8276,36.8735,47100.0
2013-12-17 14:55:00,56.24,56.35,56.22,56.35,30200.0,36.8735,36.9456,36.8604,36.9456,30200.0
2013-12-17 15:00:00,56.35,56.46,56.35,56.46,81800.0,36.9456,37.0177,36.9456,37.0177,81800.0
2013-12-17 15:05:00,56.46,56.51,56.45,56.51,24300.0,37.0177,37.0505,37.0112,37.0505,24300.0
2013-12-17 15:10:00,56.51,56.51,56.39,56.41,75200.0,37.0505,37.0505,36.9718,36.9849,75200.0
2013-12-17 15:15:00,56.42,56.42,56.38,56.39,23700.0,36.9915,36.9915,36.9653,36.9718,23700.0
2013-12-17 15:20:00,56.38,56.41,56.35,56.38,32700.0,36.9653,36.9849,36.9456,36.9653,32700.0
2013-12-17 15:25:00,56.38,56.4,56.36,56.4,15400.0,36.9653,36.9784,36.9522,36.9784,15400.0
2013-12-17 15:30:00,56.4,56.45,56.37,56.4,54700.0,36.9784,37.0112,36.9587,36.9784,54700.0
2013-12-17 15:35:00,56.39,56.39,56.34,56.38,23800.0,36.9718,36.9718,36.939,36.9653,23800.0
2013-12-17 15:40:00,56.37,56.39,56.37,56.39,31000.0,36.9587,36.9718,36.9587,36.9718,31000.0
2013-12-17 15:45:00,56.39,56.41,56.34,56.37,90300.0,36.9718,36.9849,36.939,36.9587,90300.0
2013-12-17 15:50:00,56.37,56.39,56.34,56.39,79400.0,36.9587,36.9718,36.939,36.9718,79400.0
2013-12-17 15:55:00,56.39,56.4,56.35,56.36,97800.0,36.9718,36.9784,36.9456,36.9522,97800.0
2013-12-18 09:30:00,56.5,56.89,56.4,56.84,140300.0,37.0439,37.2997,36.9784,37.2669,140300.0
2013-12-18 09:35:00,56.81,56.96,56.72,56.79,40500.0,37.2472,37.3455,37.1882,37.2341,40500.0
2013-12-18 09:40:00,56.75,57.03,56.7,56.99,94200.0,37.2079,37.3914,37.1751,37.3652,94200.0
2013-12-18 09:45:00,56.99,57.03,56.88,56.98,64600.0,37.3652,37.3914,37.2931,37.3587,64600.0
2013-12-18 09:50:00,57.0,57.17,57.0,57.14,82800.0,37.3718,37.4832,37.3718,37.4636,82800.0
2013-12-18 09:55:00,57.1,57.14,56.79,56.82,143700.0,37.4373,37.4636,37.2341,37.2538,143700.0
2013-12-18 10:00:00,56.82,56.85,56.72,56.82,48500.0,37.2538,37.2734,37.1882,37.2538,48500.0
2013-12-18 10:05:00,56.81,57.0,56.77,56.98,61200.0,37.2472,37.3718,37.221,37.3587,61200.0
2013-12-18 10:10:00,56.99,57.08,56.96,56.97,65100.0,37.3652,37.4242,37.3455,37.3521,65100.0
2013-12-18 10:15:00,56.96,57.02,56.94,57.01,83200.0,37.3455,37.3849,37.3324,37.3783,83200.0
2013-12-18 10:20:00,57.0,57.01,56.93,56.95,26400.0,37.3718,37.3783,37.3259,37.339,26400.0
2013-12-18 10:25:00,56.94,56.99,56.92,56.99,39400.0,37.3324,37.3652,37.3193,37.3652,39400.0
2013-12-18 10:30:00,57.0,57.04,56.95,57.04,25000.0,37.3718,37.398,37.339,37.398,25000.0
2013-12-18 10:35:00,57.04,57.15,57.0,57.15,36900.0,37.398,37.4701,37.3718,37.4701,36900.0
2013-12-18 10:40:00,57.16,57.16,57.0,57.03,25600.0,37.4767,37.4767,37.3718,37.3914,25600.0
2013-12-18 10:45:00,57.02,57.12,57.0,57.12,120800.0,37.3849,37.4504,37.3718,37.4504,120800.0
2013-12-18 10:50:00,57.07,57.1,57.0,57.1,39900.0,37.4177,37.4373,37.3718,37.4373,39900.0
2013-12-18 10:55:00,57.09,57.12,57.07,57.1,40200.0,37.4308,37.4504,37.4177,37.4373,40200.0
2013-12-18 11:00:00,57.11,57.13,57.08,57.09,13000.0,37.4439,37.457,37.4242,37.4308,13000.0
2013-12-18 11:05:00,57.08,57.11,57.05,57.11,46800.0,37.4242,37.4439,37.4046,37.4439,46800.0
2013-12-18 11:10:00,57.1,57.12,57.03,57.11,72100.0,37.4373,37.4504,37.3914,37.4439,72100.0
2013-12-18 11:15:00,57.11,57.2,57.05,57.16,73000.0,37.4439,37.5029,37.4046,37.4767,73000.0
2013-12-18 11:20:00,57.18,57.18,57.13,57.15,10000.0,37.4898,37.4898,37.457,37.4701,10000.0
2013-12-18 11:25:00,57.15,57.18,57.13,57.15,22100.0,37.4701,37.4898,37.457,37.4701,22100.0
2013-12-18 11:30:00,57.15,57.17,57.08,57.14,24200.0,37.4701,37.4832,37.4242,37.4636,24200.0
2013-12-18 11:35:00,57.14,57.15,57.09,57.09,16300.0,37.4636,37.4701,37.4308,37.4308,16300.0
2013-12-18 11:40:00,57.08,57.19,57.08,57.19,61300.0,37.4242,37.4963,37.4242,37.4963,61300.0
2013-12-18 11:45:00,57.18,57.21,57.13,57.14,20900.0,37.4898,37.5095,37.457,37.4636,20900.0
2013-12-18 11:50:00,57.12,57.19,57.12,57.13,18200.0,37.4504,37.4963,37.4504,37.457,18200.0
2013-12-18 11:55:00,57.13,57.19,57.12,57.14,44200.0,37.457,37.4963,37.4504,37.4636,44200.0
2013-12-18 12:00:00,57.13,57.16,57.1,57.16,13000.0,37.457,37.4767,37.4373,37.4767,13000.0
2013-12-18 12:05:00,57.15,57.16,57.13,57.16,8200.0,37.4701,37.4767,37.457,37.4767,8200.0
2013-12-18 12:10:00,57.15,57.2,57.15,57.18,31900.0,37.4701,37.5029,37.4701,37.4898,31900.0
2013-12-18 12:15:00,57.18,57.2,57.17,57.17,50900.0,37.4898,37.5029,37.4832,37.4832,50900.0
2013-12-18 12:20:00,57.17,57.2,57.16,57.17,51300.0,37.4832,37.5029,37.4767,37.4832,51300.0
2013-12-18 12:25:00,57.18,57.21,57.12,57.15,45300.0,37.4898,37.5095,37.4504,37.4701,45300.0
2013-12-18 12:30:00,57.16,57.16,57.1,57.11,17700.0,37.4767,37.4767,37.4373,37.4439,17700.0
2013-12-18 12:35:00,57.1,57.11,57.0,57.01,21900.0,37.4373,37.4439,37.3718,37.3783,21900.0
2013-12-18 12:40:00,57.01,57.07,56.98,57.04,98500.0,37.3783,37.4177,37.3587,37.398,98500.0
2013-12-18 12:45:00,57.04,57.13,57.03,57.09,31800.0,37.398,37.457,37.3914,37.4308,31800.0
2013-12-18 12:50:00,57.09,57.13,57.08,57.13,17000.0,37.4308,37.457,37.4242,37.457,17000.0
2013-12-18 12:55:00,57.12,57.15,57.04,57.06,71400.0,37.4504,37.4701,37.398,37.4111,71400.0
2013-12-18 13:00:00,57.04,57.05,56.93,56.97,59500.0,37.398,37.4046,37.3259,37.3521,59500.0
2013-12-18 13:05:00,56.95,57.0,56.91,56.98,20700.0,37.339,37.3718,37.3128,37.3587,20700.0
2013-12-18 13:10:00,57.0,57.01,56.84,56.86,18000.0,37.3718,37.3783,37.2669,37.28,18000.0
2013-12-18 13:15:00,56.86,56.91,56.83,56.88,8600.0,37.28,37.3128,37.2603,37.2931,8600.0
2013-12-18 13:20:00,56.88,56.89,56.82,56.88,16700.0,37.2931,37.2997,37.2538,37.2931,16700.0
2013-12-18 13:25:00,56.88,56.91,56.86,56.89,8400.0,37.2931,37.3128,37.28,37.2997,8400.0
2013-12-18 13:30:00,56.9,56.92,56.88,56.9,31800.0,37.3062,37.3193,37.2931,37.3062,31800.0
2013-12-18 13:35:00,56.89,56.94,56.88,56.94,16000.0,37.2997,37.3324,37.2931,37.3324,16000.0
2013-12-18 13:40:00,56.94,56.95,56.84,56.86,14800.0,37.3324,37.339,37.2669,37.28,14800.0
2013-12-18 13:45:00,56.85,56.92,56.85,56.9,17300.0,37.2734,37.3193,37.2734,37.3062,17300.0
2013-12-18 13:50:00,56.92,56.92,56.83,56.88,17000.0,37.3193,37.3193,37.2603,37.2931,17000.0
2013-12-18 13:55:00,56.88,57.02,56.79,56.85,47000.0,37.2931,37.3849,37.2341,37.2734,47000.0
2013-12-18 14:00:00,56.83,57.24,56.35,57.15,155400.0,37.2603,37.5291,36.9456,37.4701,155400.0
2013-12-18 14:05:00,57.23,57.49,57.15,57.29,176700.0,37.5226,37.693,37.4701,37.5619,176700.0
2013-12-18 14:10:00,57.29,57.32,57.08,57.14,40300.0,37.5619,37.5816,37.4242,37.4636,40300.0
2013-12-18 14:15:00,57.13,57.24,57.11,57.23,28800.0,37.457,37.5291,37.4439,37.5226,28800.0
2013-12-18 14:20:00,57.23,57.37,57.16,57.28,47200.0,37.5226,37.6144,37.4767,37.5554,47200.0
2013-12-18 14:25:00,57.28,57.3,57.2,57.26,35200.0,37.5554,37.5685,37.5029,37.5422,35200.0
2013-12-18 14:30:00,57.28,57.36,57.27,57.36,38400.0,37.5554,37.6078,37.5488,37.6078,38400.0
2013-12-18 14:35:00,57.34,57.57,57.34,57.55,51800.0,37.5947,37.7455,37.5947,37.7324,51800.0
2013-12-18 14:40:00,57.54,57.61,57.46,57.46,48400.0,37.7258,37.7717,37.6734,37.6734,48400.0
2013-12-18 14:45:00,57.44,57.48,57.39,57.42,28900.0,37.6603,37.6865,37.6275,37.6471,28900.0
2013-12-18 14:50:00,57.43,57.46,57.4,57.42,14700.0,37.6537,37.6734,37.634,37.6471,14700.0
2013-12-18 14:55:00,57.42,57.51,57.4,57.51,23700.0,37.6471,37.7062,37.634,37.7062,23700.0
2013-12-18 15:00:00,57.52,57.58,57.47,57.56,192500.0,37.7127,37.752,37.6799,37.7389,192500.0
2013-12-18 15:05:00,57.55,57.57,57.36,57.36,93500.0,37.7324,37.7455,37.6078,37.6078,93500.0
2013-12-18 15:10:00,57.4,57.56,57.39,57.52,85400.0,37.634,37.7389,37.6275,37.7127,85400.0
2013-12-18 15:15:00,57.52,57.56,57.49,57.54,54400.0,37.7127,37.7389,37.693,37.7258,54400.0
2013-12-18 15:20:00,57.56,57.56,57.48,57.5,54200.0,37.7389,37.7389,37.6865,37.6996,54200.0
2013-12-18 15:25:00,57.5,57.58,57.5,57.55,43700.0,37.6996,37.752,37.6996,37.7324,43700.0
2013-12-18 15:30:00,57.55,57.59,57.49,57.58,84400.0,37.7324,37.7586,37.693,37.752,84400.0
2013-12-18 15:35:00,57.58,57.7,57.55,57.69,86900.0,37.752,37.8307,37.7324,37.8242,86900.0
2013-12-18 15:40:00,57.69,57.74,57.65,57.7,107200.0,37.8242,37.8569,37.7979,37.8307,107200.0
2013-12-18 15:45:00,57.7,57.77,57.67,57.76,122800.0,37.8307,37.8766,37.8111,37.8701,122800.0
2013-12-18 15:50:00,57.75,57.83,57.73,57.78,128100.0,37.8635,37.916,37.8504,37.8832,128100.0
2013-12-18 15:55:00,57.78,57.94,57.76,57.9,206500.0,37.8832,37.9881,37.8701,37.9619,206500.0
2013-12-19 09:30:00,57.57,57.73,57.51,57.71,53300.0,37.7455,37.8504,37.7062,37.8373,53300.0
2013-12-19 09:35:00,57.69,57.83,57.6,57.68,40700.0,37.8242,37.916,37.7652,37.8176,40700.0
2013-12-19 09:40:00,57.69,57.72,57.49,57.49,15300.0,37.8242,37.8438,37.693,37.693,15300.0
2013-12-19 09:45:00,57.51,57.69,57.51,57.56,18700.0,37.7062,37.8242,37.7062,37.7389,18700.0
2013-12-19 09:50:00,57.56,57.56,57.44,57.53,17500.0,37.7389,37.7389,37.6603,37.7193,17500.0
2013-12-19 09:55:00,57.53,57.59,57.48,57.52,12900.0,37.7193,37.7586,37.6865,37.7127,12900.0
2013-12-19 10:00:00,57.52,57.55,57.47,57.51,25700.0,37.7127,37.7324,37.6799,37.7062,25700.0
2013-12-19 10:05:00,57.51,57.53,57.38,57.51,22200.0,37.7062,37.7193,37.6209,37.7062,22200.0
2013-12-19 10:10:00,57.51,57.54,57.37,57.37,18100.0,37.7062,37.7258,37.6144,37.6144,18100.0
2013-12-19 10:15:00,57.36,57.43,57.35,57.4,18300.0,37.6078,37.6537,37.6012,37.634,18300.0
2013-12-19 10:20:00,57.38,57.41,57.34,57.35,12600.0,37.6209,37.6406,37.5947,37.6012,12600.0
2013-12-19 10:25:00,57.38,57.4,57.35,57.38,18500.0,37.6209,37.634,37.6012,37.6209,18500.0
2013-12-19 10:30:00,57.38,57.51,57.37,57.51,26400.0,37.6209,37.7062,37.6144,37.7062,26400.0
2013-12-19 10:35:00,57.5,57.5,57.43,57.46,25000.0,37.6996,37.6996,37.6537,37.6734,25000.0
2013-12-19 10:40:00,57.45,57.58,57.45,57.58,17900.0,37.6668,37.752,37.6668,37.752,17900.0
2013-12-19 10:45:00,57.58,57.68,57.56,57.56,11100.0,37.752,37.8176,37.7389,37.7389,11100.0
2013-12-19 10:50:00,57.56,57.56,57.47,57.48,16000.0,37.7389,37.7389,37.6799,37.6865,16000.0
2013-12-19 10:55:00,57.48,57.49,57.45,57.45,14300.0,37.6865,37.693,37.6668,37.6668,14300.0
2013-12-19 11:00:00,57.46,57.46,57.4,57.4,16200.0,37.6734,37.6734,37.634,37.634,16200.0
2013-12-19 11:05:00,57.4,57.4,57.33,57.33,16500.0,37.634,37.634,37.5881,37.5881,16500.0
2013-12-19 11:10:00,57.33,57.35,57.27,57.33,23900.0,37.5881,37.6012,37.5488,37.5881,23900.0
2013-12-19 11:15:00,57.32,57.33,57.29,57.31,15900.0,37.5816,37.5881,37.5619,37.575,15900.0
2013-12-19 11:20:00,57.31,57.32,57.25,57.26,17300.0,37.575,37.5816,37.5357,37.5422,17300.0
2013-12-19 11:25:00,57.27,57.28,57.22,57.27,19200.0,37.5488,37.5554,37.516,37.5488,19200.0
2013-12-19 11:30:00,57.25,57.34,57.25,57.28,11200.0,37.5357,37.5947,37.5357,37.5554,11200.0
2013-12-19 11:35:00,57.28,57.37,57.28,57.36,8000.0,37.5554,37.6144,37.5554,37.6078,8000.0
2013-12-19 11:40:00,57.35,57.35,57.29,57.3,16100.0,37.6012,37.6012,37.5619,37.5685,16100.0
2013-12-19 11:45:00,57.3,57.32,57.26,57.27,7600.0,37.5685,37.5816,37.5422,37.5488,7600.0
2013-12-19 11:50:00,57.27,57.38,57.26,57.36,17200.0,37.5488,37.6209,37.5422,37.6078,17200.0
2013-12-19 11:55:00,57.37,57.37,57.3,57.3,10600.0,37.6144,37.6144,37.5685,37.5685,10600.0
2013-12-19 12:00:00,57.3,57.3,57.17,57.21,27400.0,37.5685,37.5685,37.4832,37.5095,27400.0
2013-12-19 12:05:00,57.21,57.26,57.19,57.25,14100.0,37.5095,37.5422,37.4963,37.5357,14100.0
2013-12-19 12:10:00,57.25,57.3,57.25,57.26,12900.0,37.5357,37.5685,37.5357,37.5422,12900.0
2013-12-19 12:15:00,57.28,57.28,57.22,57.24,11100.0,37.5554,37.5554,37.516,37.5291,11100.0
2013-12-19 12:20:00,57.25,57.4,57.23,57.4,28100.0,37.5357,37.634,37.5226,37.634,28100.0
2013-12-19 12:25:00,57.4,57.41,57.36,57.37,13700.0,37.634,37.6406,37.6078,37.6144,13700.0
2013-12-19 12:30:00,57.36,57.38,57.35,57.37,11300.0,37.6078,37.6209,37.6012,37.6144,11300.0
2013-12-19 12:35:00,57.36,57.37,57.34,57.35,12000.0,37.6078,37.6144,37.5947,37.6012,12000.0
2013-12-19 12:40:00,57.36,57.4,57.35,57.4,14800.0,37.6078,37.634,37.6012,37.634,14800.0
2013-12-19 12:45:00,57.38,57.4,57.36,57.38,14600.0,37.6209,37.634,37.6078,37.6209,14600.0
2013-12-19 12:50:00,57.38,57.39,57.37,57.39,15300.0,37.6209,37.6275,37.6144,37.6275,15300.0
2013-12-19 12:55:00,57.4,57.43,57.39,57.41,13200.0,37.634,37.6537,37.6275,37.6406,13200.0
2013-12-19 13:00:00,57.42,57.46,57.39,57.39,17600.0,37.6471,37.6734,37.6275,37.6275,17600.0
2013-12-19 13:05:00,57.39,57.51,57.39,57.49,16400.0,37.6275,37.7062,37.6275,37.693,16400.0
2013-12-19 13:10:00,57.49,57.49,57.45,57.45,13400.0,37.693,37.693,37.6668,37.6668,13400.0
2013-12-19 13:15:00,57.46,57.51,57.46,57.49,17800.0,37.6734,37.7062,37.6734,37.693,17800.0
2013-12-19 13:20:00,57.49,57.49,57.45,57.45,14900.0,37.693,37.693,37.6668,37.6668,14900.0
2013-12-19 13:25:00,57.45,57.45,57.41,57.42,13500.0,37.6668,37.6668,37.6406,37.6471,13500.0
2013-12-19 13:30:00,57.4,57.42,57.38,57.38,15900.0,37.634,37.6471,37.6209,37.6209,15900.0
2013-12-19 13:35:00,57.38,57.39,57.34,57.34,19000.0,37.6209,37.6275,37.5947,37.5947,19000.0
2013-12-19 13:40:00,57.34,57.42,57.32,57.4,11900.0,37.5947,37.6471,37.5816,37.634,11900.0
2013-12-19 13:45:00,57.41,57.41,57.33,57.36,19600.0,37.6406,37.6406,37.5881,37.6078,19600.0
2013-12-19 13:50:00,57.35,57.4,57.35,57.4,14600.0,37.6012,37.634,37.6012,37.634,14600.0
2013-12-19 13:55:00,57.4,57.41,57.38,57.41,11600.0,37.634,37.6406,37.6209,37.6406,11600.0
2013-12-19 14:00:00,57.41,57.47,57.41,57.44,12500.0,37.6406,37.6799,37.6406,37.6603,12500.0
2013-12-19 14:05:00,57.43,57.45,57.42,57.44,12400.0,37.6537,37.6668,37.6471,37.6603,12400.0
2013-12-19 14:10:00,57.44,57.44,57.41,57.41,8800.0,37.6603,37.6603,37.6406,37.6406,8800.0
2013-12-19 14:15:00,57.41,57.42,57.38,57.38,10100.0,37.6406,37.6471,37.6209,37.6209,10100.0
2013-12-19 14:20:00,57.38,57.39,57.33,57.34,23400.0,37.6209,37.6275,37.5881,37.5947,23400.0
2013-12-19 14:25:00,57.34,57.39,57.32,57.32,14500.0,37.5947,37.6275,37.5816,37.5816,14500.0
2013-12-19 14:30:00,57.32,57.37,57.31,57.36,16800.0,37.5816,37.6144,37.575,37.6078,16800.0
2013-12-19 14:35:00,57.36,57.38,57.31,57.32,9800.0,37.6078,37.6209,37.575,37.5816,9800.0
2013-12-19 14:40:00,57.32,57.37,57.32,57.35,15200.0,37.5816,37.6144,37.5816,37.6012,15200.0
2013-12-19 14:45:00,57.36,57.38,57.31,57.31,19000.0,37.6078,37.6209,37.575,37.575,19000.0
2013-12-19 14:50:00,57.33,57.34,57.3,57.34,15400.0,37.5881,37.5947,37.5685,37.5947,15400.0
2013-12-19 14:55:00,57.34,57.37,57.32,57.35,12200.0,37.5947,37.6144,37.5816,37.6012,12200.0
2013-12-19 15:00:00,57.34,57.4,57.32,57.39,22300.0,37.5947,37.634,37.5816,37.6275,22300.0
2013-12-19 15:05:00,57.39,57.4,57.33,57.34,19700.0,37.6275,37.634,37.5881,37.5947,19700.0
2013-12-19 15:10:00,57.35,57.4,57.35,57.4,14900.0,37.6012,37.634,37.6012,37.634,14900.0
2013-12-19 15:15:00,57.4,57.41,57.37,57.39,21200.0,37.634,37.6406,37.6144,37.6275,21200.0
2013-12-19 15:20:00,57.38,57.4,57.36,57.36,20500.0,37.6209,37.634,37.6078,37.6078,20500.0
2013-12-19 15:25:00,57.36,57.37,57.31,57.32,21700.0,37.6078,37.6144,37.575,37.5816,21700.0
2013-12-19 15:30:00,57.31,57.36,57.29,57.3,35200.0,37.575,37.6078,37.5619,37.5685,35200.0
2013-12-19 15:35:00,57.31,57.39,57.3,57.39,25100.0,37.575,37.6275,37.5685,37.6275,25100.0
2013-12-19 15:40:00,57.39,57.4,57.32,57.32,32000.0,37.6275,37.634,37.5816,37.5816,32000.0
2013-12-19 15:45:00,57.32,57.32,57.26,57.29,67000.0,37.5816,37.5816,37.5422,37.5619,67000.0
2013-12-19 15:50:00,57.3,57.35,57.28,57.33,68700.0,37.5685,37.6012,37.5554,37.5881,68700.0
2013-12-19 15:55:00,57.32,57.44,57.31,57.38,114400.0,37.5816,37.6603,37.575,37.6209,114400.0
2013-12-20 09:30:00,57.47,57.62,57.46,57.58,314700.0,37.6799,37.7783,37.6734,37.752,314700.0
2013-12-20 09:35:00,57.58,57.62,57.46,57.5,15900.0,37.752,37.7783,37.6734,37.6996,15900.0
2013-12-20 09:40:00,57.5,57.66,57.46,57.64,28000.0,37.6996,37.8045,37.6734,37.7914,28000.0
2013-12-20 09:45:00,57.66,57.67,57.56,57.57,8400.0,37.8045,37.8111,37.7389,37.7455,8400.0
2013-12-20 09:50:00,57.56,57.56,57.49,57.51,28500.0,37.7389,37.7389,37.693,37.7062,28500.0
2013-12-20 09:55:00,57.48,57.5,57.43,57.44,6900.0,37.6865,37.6996,37.6537,37.6603,6900.0
2013-12-20 10:00:00,57.42,57.43,57.28,57.28,15000.0,37.6471,37.6537,37.5554,37.5554,15000.0
2013-12-20 10:05:00,57.28,57.37,57.26,57.35,26800.0,37.5554,37.6144,37.5422,37.6012,26800.0
2013-12-20 10:10:00,57.35,57.42,57.34,57.42,20400.0,37.6012,37.6471,37.5947,37.6471,20400.0
2013-12-20 10:15:00,57.42,57.46,57.4,57.43,8800.0,37.6471,37.6734,37.634,37.6537,8800.0
2013-12-20 10:20:00,57.43,57.44,57.41,57.41,7400.0,37.6537,37.6603,37.6406,37.6406,7400.0
2013-12-20 10:25:00,57.4,57.41,57.32,57.35,19500.0,37.634,37.6406,37.5816,37.6012,19500.0
2013-12-20 10:30:00,57.34,57.41,57.33,57.38,15300.0,37.5947,37.6406,37.5881,37.6209,15300.0
2013-12-20 10:35:00,57.36,57.37,57.34,57.34,11100.0,37.6078,37.6144,37.5947,37.5947,11100.0
2013-12-20 10:40:00,57.33,57.35,57.31,57.35,4800.0,37.5881,37.6012,37.575,37.6012,4800.0
2013-12-20 10:45:00,57.35,57.37,57.34,57.35,8600.0,37.6012,37.6144,37.5947,37.6012,8600.0
2013-12-20 10:50:00,57.35,57.36,57.23,57.23,24500.0,37.6012,37.6078,37.5226,37.5226,24500.0
2013-12-20 10:55:00,57.24,57.29,57.23,57.28,11800.0,37.5291,37.5619,37.5226,37.5554,11800.0
2013-12-20 11:00:00,57.27,57.36,57.27,57.32,15000.0,37.5488,37.6078,37.5488,37.5816,15000.0
2013-12-20 11:05:00,57.32,57.35,57.3,57.33,8500.0,37.5816,37.6012,37.5685,37.5881,8500.0
2013-12-20 11:10:00,57.33,57.4,57.31,57.39,13500.0,37.5881,37.634,37.575,37.6275,13500.0
2013-12-20 11:15:00,57.4,57.42,57.38,57.41,7900.0,37.634,37.6471,37.6209,37.6406,7900.0
2013-12-20 11:20:00,57.4,57.44,57.4,57.43,8800.0,37.634,37.6603,37.634,37.6537,8800.0
2013-12-20 11:25:00,57.42,57.48,57.42,57.45,21000.0,37.6471,37.6865,37.6471,37.6668,21000.0
2013-12-20 11:30:00,57.46,57.53,57.46,57.47,26600.0,37.6734,37.7193,37.6734,37.6799,26600.0
2013-12-20 11:35:00,57.48,57.51,57.46,57.48,15000.0,37.6865,37.7062,37.6734,37.6865,15000.0
2013-12-20 11:40:00,57.49,57.5,57.45,57.46,16200.0,37.693,37.6996,37.6668,37.6734,16200.0
2013-12-20 11:45:00,57.45,57.46,57.42,57.46,11600.0,37.6668,37.6734,37.6471,37.6734,11600.0
2013-12-20 11:50:00,57.46,57.46,57.4,57.4,18400.0,37.6734,37.6734,37.634,37.634,18400.0
2013-12-20 11:55:00,57.41,57.41,57.39,57.41,7600.0,37.6406,37.6406,37.6275,37.6406,7600.0
2013-12-20 12:00:00,57.43,57.44,57.38,57.4,14300.0,37.6537,37.6603,37.6209,37.634,14300.0
2013-12-20 12:05:00,57.43,57.45,57.41,57.43,16500.0,37.6537,37.6668,37.6406,37.6537,16500.0
2013-12-20 12:10:00,57.42,57.42,57.36,57.37,10800.0,37.6471,37.6471,37.6078,37.6144,10800.0
2013-12-20 12:15:00,57.37,57.41,57.37,57.41,5200.0,37.6144,37.6406,37.6144,37.6406,5200.0
2013-12-20 12:20:00,57.41,57.41,57.38,57.4,8500.0,37.6406,37.6406,37.6209,37.634,8500.0
2013-12-20 12:25:00,57.4,57.45,57.39,57.4,20600.0,37.634,37.6668,37.6275,37.634,20600.0
2013-12-20 12:30:00,57.4,57.42,57.4,57.42,3500.0,37.634,37.6471,37.634,37.6471,3500.0
2013-12-20 12:35:00,57.42,57.43,57.4,57.41,11600.0,37.6471,37.6537,37.634,37.6406,11600.0
2013-12-20 12:40:00,57.41,57.41,57.4,57.4,3800.0,37.6406,37.6406,37.634,37.634,3800.0
2013-12-20 12:45:00,57.4,57.4,57.39,57.4,8400.0,37.634,37.634,37.6275,37.634,8400.0
2013-12-20 12:50:00,57.41,57.42,57.4,57.42,6100.0,37.6406,37.6471,37.634,37.6471,6100.0
2013-12-20 12:55:00,57.42,57.43,57.39,57.39,14100.0,37.6471,37.6537,37.6275,37.6275,14100.0
2013-12-20 13:00:00,57.4,57.42,57.39,57.42,30500.0,37.634,37.6471,37.6275,37.6471,30500.0
2013-12-20 13:05:00,57.42,57.42,57.41,57.41,4100.0,37.6471,37.6471,37.6406,37.6406,4100.0
2013-12-20 13:10:00,57.42,57.46,57.41,57.46,16700.0,37.6471,37.6734,37.6406,37.6734,16700.0
2013-12-20 13:15:00,57.45,57.48,57.45,57.48,5400.0,37.6668,37.6865,37.6668,37.6865,5400.0
2013-12-20 13:20:00,57.48,57.51,57.47,57.51,56300.0,37.6865,37.7062,37.6799,37.7062,56300.0
2013-12-20 13:25:00,57.51,57.54,57.5,57.51,31100.0,37.7062,37.7258,37.6996,37.7062,31100.0
2013-12-20 13:30:00,57.52,57.53,57.5,57.51,17900.0,37.7127,37.7193,37.6996,37.7062,17900.0
2013-12-20 13:35:00,57.5,57.53,57.5,57.52,26800.0,37.6996,37.7193,37.6996,37.7127,26800.0
2013-12-20 13:40:00,57.53,57.53,57.5,57.53,21200.0,37.7193,37.7193,37.6996,37.7193,21200.0
2013-12-20 13:45:00,57.53,57.54,57.52,57.54,10300.0,37.7193,37.7258,37.7127,37.7258,10300.0
2013-12-20 13:50:00,57.55,57.57,57.54,57.56,22300.0,37.7324,37.7455,37.7258,37.7389,22300.0
2013-12-20 13:55:00,57.56,57.57,57.51,57.54,57000.0,37.7389,37.7455,37.7062,37.7258,57000.0
2013-12-20 14:00:00,57.54,57.56,57.46,57.5,62800.0,37.7258,37.7389,37.6734,37.6996,62800.0
2013-12-20 14:05:00,57.49,57.51,57.49,57.51,8700.0,37.693,37.7062,37.693,37.7062,8700.0
2013-12-20 14:10:00,57.5,57.51,57.41,57.41,23800.0,37.6996,37.7062,37.6406,37.6406,23800.0
2013-12-20 14:15:00,57.42,57.47,57.41,57.44,15300.0,37.6471,37.6799,37.6406,37.6603,15300.0
2013-12-20 14:20:00,57.44,57.45,57.42,57.45,7400.0,37.6603,37.6668,37.6471,37.6668,7400.0
2013-12-20 14:25:00,57.45,57.45,57.41,57.42,42100.0,37.6668,37.6668,37.6406,37.6471,42100.0
2013-12-20 14:30:00,57.41,57.42,57.39,57.39,13600.0,37.6406,37.6471,37.6275,37.6275,13600.0
2013-12-20 14:35:00,57.39,57.41,57.35,57.35,22700.0,37.6275,37.6406,37.6012,37.6012,22700.0
2013-12-20 14:40:00,57.35,57.41,57.35,57.41,12700.0,37.6012,37.6406,37.6012,37.6406,12700.0
2013-12-20 14:45:00,57.41,57.42,57.35,57.35,22500.0,37.6406,37.6471,37.6012,37.6012,22500.0
2013-12-20 14:50:00,57.36,57.39,57.33,57.33,20700.0,37.6078,37.6275,37.5881,37.5881,20700.0
2013-12-20 14:55:00,57.32,57.34,57.32,57.32,17400.0,37.5816,37.5947,37.5816,37.5816,17400.0
2013-12-20 15:00:00,57.33,57.34,57.29,57.29,17000.0,37.5881,37.5947,37.5619,37.5619,17000.0
2013-12-20 15:05:00,57.3,57.32,57.29,57.32,19200.0,37.5685,37.5816,37.5619,37.5816,19200.0
2013-12-20 15:10:00,57.31,57.36,57.31,57.35,17300.0,37.575,37.6078,37.575,37.6012,17300.0
2013-12-20 15:15:00,57.35,57.35,57.3,57.3,28300.0,37.6012,37.6012,37.5685,37.5685,28300.0
2013-12-20 15:20:00,57.3,57.32,57.29,57.3,17700.0,37.5685,37.5816,37.5619,37.5685,17700.0
2013-12-20 15:25:00,57.31,57.32,57.26,57.3,34600.0,37.575,37.5816,37.5422,37.5685,34600.0
2013-12-20 15:30:00,57.31,57.34,57.27,57.27,43300.0,37.575,37.5947,37.5488,37.5488,43300.0
2013-12-20 15:35:00,57.27,57.29,57.24,57.25,58100.0,37.5488,37.5619,37.5291,37.5357,58100.0
2013-12-20 15:40:00,57.24,57.26,57.08,57.08,103500.0,37.5291,37.5422,37.4242,37.4242,103500.0
2013-12-20 15:45:00,57.08,57.08,57.0,57.01,152700.0,37.4242,37.4242,37.3718,37.3783,152700.0
2013-12-20 15:50:00,57.0,57.06,57.0,57.01,158800.0,37.3718,37.4111,37.3718,37.3783,158800.0
2013-12-20 15:55:00,57.01,57.02,56.91,56.96,444600.0,37.3783,37.3849,37.3128,37.3455,444600.0
2013-12-23 09:30:00,57.45,57.45,57.12,57.29,67700.0,37.6668,37.6668,37.4504,37.5619,67700.0
2013-12-23 09:35:00,57.3,57.45,57.28,57.45,42300.0,37.5685,37.6668,37.5554,37.6668,42300.0
2013-12-23 09:40:00,57.44,57.53,57.41,57.53,26800.0,37.6603,37.7193,37.6406,37.7193,26800.0
2013-12-23 09:45:00,57.53,57.59,56.96,57.51,22800.0,37.7193,37.7586,37.3455,37.7062,22800.0
2013-12-23 09:50:00,57.51,57.56,57.45,57.48,20700.0,37.7062,37.7389,37.6668,37.6865,20700.0
2013-12-23 09:55:00,57.5,57.53,57.41,57.49,16800.0,37.6996,37.7193,37.6406,37.693,16800.0
2013-12-23 10:00:00,57.45,57.57,57.42,57.43,20800.0,37.6668,37.7455,37.6471,37.6537,20800.0
2013-12-23 10:05:00,57.45,57.57,57.44,57.56,7700.0,37.6668,37.7455,37.6603,37.7389,7700.0
2013-12-23 10:10:00,57.55,57.59,57.45,57.47,26100.0,37.7324,37.7586,37.6668,37.6799,26100.0
2013-12-23 10:15:00,57.47,57.55,57.45,57.52,30100.0,37.6799,37.7324,37.6668,37.7127,30100.0
2013-12-23 10:20:00,57.52,57.54,57.45,57.52,7700.0,37.7127,37.7258,37.6668,37.7127,7700.0
2013-12-23 10:25:00,57.52,57.52,57.43,57.44,16900.0,37.7127,37.7127,37.6537,37.6603,16900.0
2013-12-23 10:30:00,57.45,57.47,57.37,57.39,16700.0,37.6668,37.6799,37.6144,37.6275,16700.0
2013-12-23 10:35:00,57.39,57.4,57.32,57.35,14000.0,37.6275,37.634,37.5816,37.6012,14000.0
2013-12-23 10:40:00,57.36,57.38,57.21,57.22,48300.0,37.6078,37.6209,37.5095,37.516,48300.0
2013-12-23 10:45:00,57.21,57.26,57.17,57.23,18000.0,37.5095,37.5422,37.4832,37.5226,18000.0
2013-12-23 10:50:00,57.25,57.26,57.21,57.22,16000.0,37.5357,37.5422,37.5095,37.516,16000.0
2013-12-23 10:55:00,57.22,57.25,57.22,57.22,17600.0,37.516,37.5357,37.516,37.516,17600.0
2013-12-23 11:00:00,57.22,57.26,57.22,57.24,17500.0,37.516,37.5422,37.516,37.5291,17500.0
2013-12-23 11:05:00,57.24,57.24,57.21,57.23,12800.0,37.5291,37.5291,37.5095,37.5226,12800.0
2013-12-23 11:10:00,57.23,57.24,57.21,57.24,11400.0,37.5226,37.5291,37.5095,37.5291,11400.0
2013-12-23 11:15:00,57.23,57.27,57.19,57.22,38400.0,37.5226,37.5488,37.4963,37.516,38400.0
2013-12-23 11:20:00,57.22,57.22,57.17,57.19,8800.0,37.516,37.516,37.4832,37.4963,8800.0
2013-12-23 11:25:00,57.18,57.26,57.18,57.25,17200.0,37.4898,37.5422,37.4898,37.5357,17200.0
2013-12-23 11:30:00,57.25,57.26,57.23,57.25,17400.0,37.5357,37.5422,37.5226,37.5357,17400.0
2013-12-23 11:35:00,57.24,57.25,57.23,57.24,8700.0,37.5291,37.5357,37.5226,37.5291,8700.0
2013-12-23 11:40:00,57.23,57.27,57.23,57.25,14200.0,37.5226,37.5488,37.5226,37.5357,14200.0
2013-12-23 11:45:00,57.26,57.26,57.21,57.24,10400.0,37.5422,37.5422,37.5095,37.5291,10400.0
2013-12-23 11:50:00,57.25,57.26,57.24,57.25,11100.0,37.5357,37.5422,37.5291,37.5357,11100.0
2013-12-23 11:55:00,57.25,57.26,57.21,57.21,14700.0,37.5357,37.5422,37.5095,37.5095,14700.0
2013-12-23 12:00:00,57.22,57.22,57.17,57.18,16400.0,37.516,37.516,37.4832,37.4898,16400.0
2013-12-23 12:05:00,57.18,57.19,57.18,57.19,11900.0,37.4898,37.4963,37.4898,37.4963,11900.0
2013-12-23 12:10:00,57.19,57.21,57.18,57.2,29300.0,37.4963,37.5095,37.4898,37.5029,29300.0
2013-12-23 12:15:00,57.2,57.21,57.17,57.21,13800.0,37.5029,37.5095,37.4832,37.5095,13800.0
2013-12-23 12:20:00,57.2,57.22,57.19,57.2,28900.0,37.5029,37.516,37.4963,37.5029,28900.0
2013-12-23 12:25:00,57.21,57.24,57.18,57.19,28900.0,37.5095,37.5291,37.4898,37.4963,28900.0
2013-12-23 12:30:00,57.19,57.21,57.19,57.2,11000.0,37.4963,37.5095,37.4963,37.5029,11000.0
2013-12-23 12:35:00,57.2,57.22,57.19,57.2,25000.0,37.5029,37.516,37.4963,37.5029,25000.0
2013-12-23 12:40:00,57.2,57.22,57.2,57.21,8600.0,37.5029,37.516,37.5029,37.5095,8600.0
2013-12-23 12:45:00,57.22,57.24,57.21,57.22,12600.0,37.516,37.5291,37.5095,37.516,12600.0
2013-12-23 12:50:00,57.22,57.27,57.22,57.24,9800.0,37.516,37.5488,37.516,37.5291,9800.0
2013-12-23 12:55:00,57.23,57.23,57.2,57.21,8200.0,37.5226,37.5226,37.5029,37.5095,8200.0
2013-12-23 13:00:00,57.21,57.26,57.21,57.25,7800.0,37.5095,37.5422,37.5095,37.5357,7800.0
2013-12-23 13:05:00,57.25,57.32,57.25,57.3,21600.0,37.5357,37.5816,37.5357,37.5685,21600.0
2013-12-23 13:10:00,57.3,57.34,57.3,57.34,43500.0,37.5685,37.5947,37.5685,37.5947,43500.0
2013-12-23 13:15:00,57.33,57.39,57.33,57.39,65100.0,37.5881,37.6275,37.5881,37.6275,65100.0
2013-12-23 13:20:00,57.4,57.46,57.4,57.46,14600.0,37.634,37.6734,37.634,37.6734,14600.0
2013-12-23 13:25:00,57.46,57.5,57.43,57.5,15200.0,37.6734,37.6996,37.6537,37.6996,15200.0
2013-12-23 13:30:00,57.5,57.54,57.49,57.53,32900.0,37.6996,37.7258,37.693,37.7193,32900.0
2013-12-23 13:35:00,57.54,57.55,57.49,57.5,33200.0,37.7258,37.7324,37.693,37.6996,33200.0
2013-12-23 13:40:00,57.49,57.5,57.45,57.45,7300.0,37.693,37.6996,37.6668,37.6668,7300.0
2013-12-23 13:45:00,57.45,57.5,57.45,57.46,12000.0,37.6668,37.6996,37.6668,37.6734,12000.0
2013-12-23 13:50:00,57.46,57.48,57.43,57.46,17600.0,37.6734,37.6865,37.6537,37.6734,17600.0
2013-12-23 13:55:00,57.47,57.52,57.47,57.52,13800.0,37.6799,37.7127,37.6799,37.7127,13800.0
2013-12-23 14:00:00,57.51,57.55,57.5,57.53,13500.0,37.7062,37.7324,37.6996,37.7193,13500.0
2013-12-23 14:05:00,57.53,57.56,57.49,57.49,14600.0,37.7193,37.7389,37.693,37.693,14600.0
2013-12-23 14:10:00,57.49,57.57,57.49,57.55,12500.0,37.693,37.7455,37.693,37.7324,12500.0
2013-12-23 14:15:00,57.55,57.58,57.52,57.54,11800.0,37.7324,37.752,37.7127,37.7258,11800.0
2013-12-23 14:20:00,57.53,57.58,57.53,57.58,14800.0,37.7193,37.752,37.7193,37.752,14800.0
2013-12-23 14:25:00,57.58,57.59,57.55,57.55,10000.0,37.752,37.7586,37.7324,37.7324,10000.0
2013-12-23 14:30:00,57.55,57.59,57.55,57.57,12500.0,37.7324,37.7586,37.7324,37.7455,12500.0
2013-12-23 14:35:00,57.56,57.58,57.54,57.58,11200.0,37.7389,37.752,37.7258,37.752,11200.0
2013-12-23 14:40:00,57.58,57.59,57.54,57.59,12700.0,37.752,37.7586,37.7258,37.7586,12700.0
2013-12-23 14:45:00,57.59,57.62,57.59,57.6,9300.0,37.7586,37.7783,37.7586,37.7652,9300.0
2013-12-23 14:50:00,57.6,57.62,57.59,57.59,9700.0,37.7652,37.7783,37.7586,37.7586,9700.0
2013-12-23 14:55:00,57.58,57.58,57.53,57.54,13700.0,37.752,37.752,37.7193,37.7258,13700.0
2013-12-23 15:00:00,57.54,57.57,57.54,57.57,19500.0,37.7258,37.7455,37.7258,37.7455,19500.0
2013-12-23 15:05:00,57.56,57.58,57.51,57.54,30900.0,37.7389,37.752,37.7062,37.7258,30900.0
2013-12-23 15:10:00,57.54,57.58,57.54,57.58,14900.0,37.7258,37.752,37.7258,37.752,14900.0
2013-12-23 15:15:00,57.57,57.61,57.55,57.6,26900.0,37.7455,37.7717,37.7324,37.7652,26900.0
2013-12-23 15:20:00,57.62,57.66,57.61,57.63,25800.0,37.7783,37.8045,37.7717,37.7848,25800.0
2013-12-23 15:25:00,57.63,57.64,57.6,57.62,20200.0,37.7848,37.7914,37.7652,37.7783,20200.0
2013-12-23 15:30:00,57.63,57.65,57.61,57.62,17900.0,37.7848,37.7979,37.7717,37.7783,17900.0
2013-12-23 15:35:00,57.62,57.62,57.58,57.6,29200.0,37.7783,37.7783,37.752,37.7652,29200.0
2013-12-23 15:40:00,57.6,57.6,57.58,57.6,35900.0,37.7652,37.7652,37.752,37.7652,35900.0
2013-12-23 15:45:00,57.59,57.6,57.56,57.6,29800.0,37.7586,37.7652,37.7389,37.7652,29800.0
2013-12-23 15:50:00,57.59,57.6,57.53,57.58,51800.0,37.7586,37.7652,37.7193,37.752,51800.0
2013-12-23 15:55:00,57.57,57.6,57.51,57.54,87800.0,37.7455,37.7652,37.7062,37.7258,87800.0
2013-12-24 09:30:00,57.5,57.54,57.47,57.54,44400.0,37.6996,37.7258,37.6799,37.7258,44400.0
2013-12-24 09:35:00,57.54,57.56,57.48,57.48,29800.0,37.7258,37.7389,37.6865,37.6865,29800.0
2013-12-24 09:40:00,57.48,57.5,57.43,57.49,17900.0,37.6865,37.6996,37.6537,37.693,17900.0
2013-12-24 09:45:00,57.49,57.56,57.46,57.47,32400.0,37.693,37.7389,37.6734,37.6799,32400.0
2013-12-24 09:50:00,57.49,57.53,57.43,57.43,6600.0,37.693,37.7193,37.6537,37.6537,6600.0
2013-12-24 09:55:00,57.43,57.5,57.43,57.47,4400.0,37.6537,37.6996,37.6537,37.6799,4400.0
2013-12-24 10:00:00,57.49,57.55,57.47,57.51,9000.0,37.693,37.7324,37.6799,37.7062,9000.0
2013-12-24 10:05:00,57.51,57.51,57.43,57.47,6600.0,37.7062,37.7062,37.6537,37.6799,6600.0
2013-12-24 10:10:00,57.5,57.5,57.45,57.48,4000.0,37.6996,37.6996,37.6668,37.6865,4000.0
2013-12-24 10:15:00,57.48,57.53,57.47,57.52,5500.0,37.6865,37.7193,37.6799,37.7127,5500.0
2013-12-24 10:20:00,57.52,57.57,57.51,57.57,38300.0,37.7127,37.7455,37.7062,37.7455,38300.0
2013-12-24 10:25:00,57.56,57.57,57.55,57.55,15700.0,37.7389,37.7455,37.7324,37.7324,15700.0
2013-12-24 10:30:00,57.55,57.56,57.52,57.52,17800.0,37.7324,37.7389,37.7127,37.7127,17800.0
2013-12-24 10:35:00,57.53,57.54,57.52,57.52,16000.0,37.7193,37.7258,37.7127,37.7127,16000.0
2013-12-24 10:40:00,57.54,57.54,57.49,57.5,18400.0,37.7258,37.7258,37.693,37.6996,18400.0
2013-12-24 10:45:00,57.5,57.51,57.48,57.5,11700.0,37.6996,37.7062,37.6865,37.6996,11700.0
2013-12-24 10:50:00,57.51,57.53,57.5,57.52,8700.0,37.7062,37.7193,37.6996,37.7127,8700.0
2013-12-24 10:55:00,57.54,57.57,57.52,57.55,9500.0,37.7258,37.7455,37.7127,37.7324,9500.0
2013-12-24 11:00:00,57.55,57.61,57.53,57.53,12900.0,37.7324,37.7717,37.7193,37.7193,12900.0
2013-12-24 11:05:00,57.53,57.54,57.51,57.53,11500.0,37.7193,37.7258,37.7062,37.7193,11500.0
2013-12-24 11:10:00,57.53,57.53,57.48,57.49,10600.0,37.7193,37.7193,37.6865,37.693,10600.0
2013-12-24 11:15:00,57.49,57.52,57.49,57.5,10800.0,37.693,37.7127,37.693,37.6996,10800.0
2013-12-24 11:20:00,57.5,57.52,57.47,57.48,9600.0,37.6996,37.7127,37.6799,37.6865,9600.0
2013-12-24 11:25:00,57.47,57.48,57.45,57.47,6200.0,37.6799,37.6865,37.6668,37.6799,6200.0
2013-12-24 11:30:00,57.47,57.49,57.45,57.45,10300.0,37.6799,37.693,37.6668,37.6668,10300.0
2013-12-24 11:35:00,57.45,57.46,57.39,57.39,16000.0,37.6668,37.6734,37.6275,37.6275,16000.0
2013-12-24 11:40:00,57.39,57.39,57.35,57.36,12500.0,37.6275,37.6275,37.6012,37.6078,12500.0
2013-12-24 11:45:00,57.37,57.38,57.36,57.37,11100.0,37.6144,37.6209,37.6078,37.6144,11100.0
2013-12-24 11:50:00,57.38,57.38,57.35,57.36,10000.0,37.6209,37.6209,37.6012,37.6078,10000.0
2013-12-24 11:55:00,57.36,57.41,57.36,57.4,11800.0,37.6078,37.6406,37.6078,37.634,11800.0
2013-12-24 12:00:00,57.41,57.43,57.41,57.41,14100.0,37.6406,37.6537,37.6406,37.6406,14100.0
2013-12-24 12:05:00,57.41,57.41,57.39,57.39,10400.0,37.6406,37.6406,37.6275,37.6275,10400.0
2013-12-24 12:10:00,57.39,57.4,57.36,57.37,22000.0,37.6275,37.634,37.6078,37.6144,22000.0
2013-12-24 12:15:00,57.37,57.37,57.29,57.29,14600.0,37.6144,37.6144,37.5619,37.5619,14600.0
2013-12-24 12:20:00,57.29,57.29,57.22,57.22,22200.0,37.5619,37.5619,37.516,37.516,22200.0
2013-12-24 12:25:00,57.23,57.27,57.21,57.22,30600.0,37.5226,37.5488,37.5095,37.516,30600.0
2013-12-24 12:30:00,57.21,57.22,57.19,57.2,23900.0,37.5095,37.516,37.4963,37.5029,23900.0
2013-12-24 12:35:00,57.2,57.2,57.17,57.18,28500.0,37.5029,37.5029,37.4832,37.4898,28500.0
2013-12-24 12:40:00,57.19,57.21,57.17,57.18,25900.0,37.4963,37.5095,37.4832,37.4898,25900.0
2013-12-24 12:45:00,57.19,57.22,57.18,57.18,60100.0,37.4963,37.516,37.4898,37.4898,60100.0
2013-12-24 12:50:00,57.18,57.21,57.18,57.2,45900.0,37.4898,37.5095,37.4898,37.5029,45900.0
2013-12-24 12:55:00,57.2,57.23,57.18,57.22,67600.0,37.5029,37.5226,37.4898,37.516,67600.0
2013-12-26 09:30:00,57.24,57.35,57.24,57.31,20900.0,37.5291,37.6012,37.5291,37.575,20900.0
2013-12-26 09:35:00,57.3,57.54,57.3,57.54,60300.0,37.5685,37.7258,37.5685,37.7258,60300.0
2013-12-26 09:40:00,57.56,57.64,57.55,57.63,9100.0,37.7389,37.7914,37.7324,37.7848,9100.0
2013-12-26 09:45:00,57.64,57.7,57.62,57.67,13600.0,37.7914,37.8307,37.7783,37.8111,13600.0
2013-12-26 09:50:00,57.68,57.71,57.54,57.55,10900.0,37.8176,37.8373,37.7258,37.7324,10900.0
2013-12-26 09:55:00,57.53,57.54,57.45,57.49,9200.0,37.7193,37.7258,37.6668,37.693,9200.0
2013-12-26 10:00:00,57.49,57.51,57.47,57.47,8800.0,37.693,37.7062,37.6799,37.6799,8800.0
2013-12-26 10:05:00,57.45,57.49,57.42,57.45,11900.0,37.6668,37.693,37.6471,37.6668,11900.0
2013-12-26 10:10:00,57.45,57.5,57.42,57.48,16100.0,37.6668,37.6996,37.6471,37.6865,16100.0
2013-12-26 10:15:00,57.48,57.54,57.47,57.52,19900.0,37.6865,37.7258,37.6799,37.7127,19900.0
2013-12-26 10:20:00,57.53,57.53,57.47,57.5,11800.0,37.7193,37.7193,37.6799,37.6996,11800.0
2013-12-26 10:25:00,57.5,57.55,57.5,57.5,7800.0,37.6996,37.7324,37.6996,37.6996,7800.0
2013-12-26 10:30:00,57.5,57.52,57.49,57.52,7400.0,37.6996,37.7127,37.693,37.7127,7400.0
2013-12-26 10:35:00,57.51,57.57,57.49,57.53,8600.0,37.7062,37.7455,37.693,37.7193,8600.0
2013-12-26 10:40:00,57.5,57.54,57.49,57.5,13400.0,37.6996,37.7258,37.693,37.6996,13400.0
2013-12-26 10:45:00,57.51,57.51,57.45,57.45,6800.0,37.7062,37.7062,37.6668,37.6668,6800.0
2013-12-26 10:50:00,57.46,57.54,57.44,57.52,8700.0,37.6734,37.7258,37.6603,37.7127,8700.0
2013-12-26 10:55:00,57.5,57.53,57.48,57.5,8700.0,37.6996,37.7193,37.6865,37.6996,8700.0
2013-12-26 11:00:00,57.5,57.52,57.47,57.49,4300.0,37.6996,37.7127,37.6799,37.693,4300.0
2013-12-26 11:05:00,57.5,57.51,57.48,57.51,8500.0,37.6996,37.7062,37.6865,37.7062,8500.0
2013-12-26 11:10:00,57.49,57.51,57.49,57.5,10400.0,37.693,37.7062,37.693,37.6996,10400.0
2013-12-26 11:15:00,57.49,57.5,57.46,57.48,5800.0,37.693,37.6996,37.6734,37.6865,5800.0
2013-12-26 11:20:00,57.49,57.5,57.47,57.48,5000.0,37.693,37.6996,37.6799,37.6865,5000.0
2013-12-26 11:25:00,57.49,57.51,57.48,57.49,3900.0,37.693,37.7062,37.6865,37.693,3900.0
2013-12-26 11:30:00,57.49,57.5,57.48,57.49,2100.0,37.693,37.6996,37.6865,37.693,2100.0
2013-12-26 11:35:00,57.5,57.5,57.43,57.48,17100.0,37.6996,37.6996,37.6537,37.6865,17100.0
2013-12-26 11:40:00,57.48,57.5,57.46,57.5,4500.0,37.6865,37.6996,37.6734,37.6996,4500.0
2013-12-26 11:45:00,57.48,57.51,57.48,57.5,4400.0,37.6865,37.7062,37.6865,37.6996,4400.0
2013-12-26 11:50:00,57.5,57.5,57.43,57.48,8700.0,37.6996,37.6996,37.6537,37.6865,8700.0
2013-12-26 11:55:00,57.49,57.49,57.41,57.41,14300.0,37.693,37.693,37.6406,37.6406,14300.0
2013-12-26 12:00:00,57.41,57.44,57.4,57.43,5600.0,37.6406,37.6603,37.634,37.6537,5600.0
2013-12-26 12:05:00,57.43,57.44,57.41,57.42,3200.0,37.6537,37.6603,37.6406,37.6471,3200.0
2013-12-26 12:10:00,57.42,57.42,57.39,57.39,1400.0,37.6471,37.6471,37.6275,37.6275,1400.0
2013-12-26 12:15:00,57.4,57.41,57.36,57.38,4000.0,37.634,37.6406,37.6078,37.6209,4000.0
2013-12-26 12:20:00,57.39,57.41,57.39,57.4,3000.0,37.6275,37.6406,37.6275,37.634,3000.0
2013-12-26 12:25:00,57.39,57.43,57.38,57.42,3300.0,37.6275,37.6537,37.6209,37.6471,3300.0
2013-12-26 12:30:00,57.42,57.46,57.39,57.39,12400.0,37.6471,37.6734,37.6275,37.6275,12400.0
2013-12-26 12:35:00,57.39,57.4,57.35,57.36,12200.0,37.6275,37.634,37.6012,37.6078,12200.0
2013-12-26 12:40:00,57.35,57.38,57.35,57.37,5700.0,37.6012,37.6209,37.6012,37.6144,5700.0
2013-12-26 12:45:00,57.36,57.38,57.32,57.38,8300.0,37.6078,37.6209,37.5816,37.6209,8300.0
2013-12-26 12:50:00,57.38,57.4,57.35,57.35,4500.0,37.6209,37.634,37.6012,37.6012,4500.0
2013-12-26 12:55:00,57.35,57.38,57.32,57.38,2500.0,37.6012,37.6209,37.5816,37.6209,2500.0
2013-12-26 13:00:00,57.37,57.44,57.37,57.44,6100.0,37.6144,37.6603,37.6144,37.6603,6100.0
2013-12-26 13:05:00,57.44,57.45,57.42,57.44,3500.0,37.6603,37.6668,37.6471,37.6603,3500.0
2013-12-26 13:10:00,57.45,57.47,57.45,57.45,3500.0,37.6668,37.6799,37.6668,37.6668,3500.0
2013-12-26 13:15:00,57.45,57.48,57.43,57.45,9000.0,37.6668,37.6865,37.6537,37.6668,9000.0
2013-12-26 13:20:00,57.44,57.45,57.41,57.41,3900.0,37.6603,37.6668,37.6406,37.6406,3900.0
2013-12-26 13:25:00,57.43,57.46,57.4,57.43,4100.0,37.6537,37.6734,37.634,37.6537,4100.0
2013-12-26 13:30:00,57.43,57.46,57.43,57.45,2300.0,37.6537,37.6734,37.6537,37.6668,2300.0
2013-12-26 13:35:00,57.45,57.45,57.4,57.41,6000.0,37.6668,37.6668,37.634,37.6406,6000.0
2013-12-26 13:40:00,57.41,57.42,57.36,57.36,3900.0,37.6406,37.6471,37.6078,37.6078,3900.0
2013-12-26 13:45:00,57.36,57.39,57.36,57.39,1800.0,37.6078,37.6275,37.6078,37.6275,1800.0
2013-12-26 13:50:00,57.4,57.45,57.4,57.45,4400.0,37.634,37.6668,37.634,37.6668,4400.0
2013-12-26 13:55:00,57.45,57.46,57.41,57.45,3900.0,37.6668,37.6734,37.6406,37.6668,3900.0
2013-12-26 14:00:00,57.43,57.46,57.43,57.45,3100.0,37.6537,37.6734,37.6537,37.6668,3100.0
2013-12-26 14:05:00,57.44,57.49,57.44,57.48,3900.0,37.6603,37.693,37.6603,37.6865,3900.0
2013-12-26 14:10:00,57.47,57.49,57.44,57.48,8900.0,37.6799,37.693,37.6603,37.6865,8900.0
2013-12-26 14:15:00,57.47,57.48,57.43,57.43,2400.0,37.6799,37.6865,37.6537,37.6537,2400.0
2013-12-26 14:20:00,57.43,57.43,57.37,57.39,7600.0,37.6537,37.6537,37.6144,37.6275,7600.0
2013-12-26 14:25:00,57.38,57.44,57.37,57.44,4300.0,37.6209,37.6603,37.6144,37.6603,4300.0
2013-12-26 14:30:00,57.44,57.45,57.4,57.41,5100.0,37.6603,37.6668,37.634,37.6406,5100.0
2013-12-26 14:35:00,57.42,57.42,57.36,57.38,6500.0,37.6471,37.6471,37.6078,37.6209,6500.0
2013-12-26 14:40:00,57.38,57.38,57.33,57.35,4800.0,37.6209,37.6209,37.5881,37.6012,4800.0
2013-12-26 14:45:00,57.36,57.36,57.3,57.3,8800.0,37.6078,37.6078,37.5685,37.5685,8800.0
2013-12-26 14:50:00,57.3,57.31,57.29,57.31,5800.0,37.5685,37.575,37.5619,37.575,5800.0
2013-12-26 14:55:00,57.31,57.37,57.29,57.36,7500.0,37.575,37.6144,37.5619,37.6078,7500.0
2013-12-26 15:00:00,57.35,57.37,57.33,57.36,6500.0,37.6012,37.6144,37.5881,37.6078,6500.0
2013-12-26 15:05:00,57.36,57.4,57.36,57.38,9100.0,37.6078,37.634,37.6078,37.6209,9100.0
2013-12-26 15:10:00,57.39,57.4,57.36,57.36,8800.0,37.6275,37.634,37.6078,37.6078,8800.0
2013-12-26 15:15:00,57.37,57.41,57.37,57.41,5000.0,37.6144,37.6406,37.6144,37.6406,5000.0
2013-12-26 15:20:00,57.41,57.42,57.4,57.42,7500.0,37.6406,37.6471,37.634,37.6471,7500.0
2013-12-26 15:25:00,57.41,57.48,57.41,57.48,10700.0,37.6406,37.6865,37.6406,37.6865,10700.0
2013-12-26 15:30:00,57.49,57.5,57.48,57.49,18200.0,37.693,37.6996,37.6865,37.693,18200.0
2013-12-26 15:35:00,57.49,57.49,57.43,57.47,24600.0,37.693,37.693,37.6537,37.6799,24600.0
2013-12-26 15:40:00,57.46,57.48,57.45,57.47,20200.0,37.6734,37.6865,37.6668,37.6799,20200.0
2013-12-26 15:45:00,57.47,57.48,57.45,57.46,22200.0,37.6799,37.6865,37.6668,37.6734,22200.0
2013-12-26 15:50:00,57.46,57.46,57.42,57.45,28000.0,37.6734,37.6734,37.6471,37.6668,28000.0
2013-12-26 15:55:00,57.45,57.48,57.42,57.47,63800.0,37.6668,37.6865,37.6471,37.6799,63800.0
2013-12-27 09:30:00,57.23,57.45,57.2,57.26,30800.0,37.6092,37.7538,37.5895,37.6289,30800.0
2013-12-27 09:35:00,57.22,57.37,57.21,57.23,38500.0,37.6026,37.7012,37.5961,37.6092,38500.0
2013-12-27 09:40:00,57.21,57.3,57.21,57.23,13000.0,37.5961,37.6552,37.5961,37.6092,13000.0
2013-12-27 09:45:00,57.23,57.33,57.17,57.33,6300.0,37.6092,37.6749,37.5698,37.6749,6300.0
2013-12-27 09:50:00,57.29,57.34,57.26,57.33,9100.0,37.6486,37.6815,37.6289,37.6749,9100.0
2013-12-27 09:55:00,57.33,57.33,57.23,57.29,13200.0,37.6749,37.6749,37.6092,37.6486,13200.0
2013-12-27 10:00:00,57.29,57.3,57.22,57.23,15900.0,37.6486,37.6552,37.6026,37.6092,15900.0
2013-12-27 10:05:00,57.24,57.29,57.23,57.28,18700.0,37.6158,37.6486,37.6092,37.6421,18700.0
2013-12-27 10:10:00,57.28,57.32,57.28,57.31,4600.0,37.6421,37.6684,37.6421,37.6618,4600.0
2013-12-27 10:15:00,57.31,57.37,57.29,57.36,15800.0,37.6618,37.7012,37.6486,37.6946,15800.0
2013-12-27 10:20:00,57.36,57.42,57.35,57.41,12000.0,37.6946,37.7341,37.6881,37.7275,12000.0
2013-12-27 10:25:00,57.41,57.41,57.33,57.35,6000.0,37.7275,37.7275,37.6749,37.6881,6000.0
2013-12-27 10:30:00,57.35,57.35,57.28,57.34,5400.0,37.6881,37.6881,37.6421,37.6815,5400.0
2013-12-27 10:35:00,57.34,57.34,57.29,57.34,5300.0,37.6815,37.6815,37.6486,37.6815,5300.0
2013-12-27 10:40:00,57.34,57.34,57.23,57.23,7700.0,37.6815,37.6815,37.6092,37.6092,7700.0
2013-12-27 10:45:00,57.23,57.28,57.17,57.17,7500.0,37.6092,37.6421,37.5698,37.5698,7500.0
2013-12-27 10:50:00,57.19,57.28,57.19,57.27,7100.0,37.5829,37.6421,37.5829,37.6355,7100.0
2013-12-27 10:55:00,57.27,57.28,57.24,57.26,3700.0,37.6355,37.6421,37.6158,37.6289,3700.0
2013-12-27 11:00:00,57.25,57.29,57.23,57.29,4300.0,37.6223,37.6486,37.6092,37.6486,4300.0
2013-12-27 11:05:00,57.3,57.32,57.29,57.31,5800.0,37.6552,37.6684,37.6486,37.6618,5800.0
2013-12-27 11:10:00,57.3,57.31,57.28,57.29,2800.0,37.6552,37.6618,37.6421,37.6486,2800.0
2013-12-27 11:15:00,57.29,57.32,57.28,57.29,4700.0,37.6486,37.6684,37.6421,37.6486,4700.0
2013-12-27 11:20:00,57.31,57.31,57.24,57.24,3800.0,37.6618,37.6618,37.6158,37.6158,3800.0
2013-12-27 11:25:00,57.24,57.28,57.24,57.28,3500.0,37.6158,37.6421,37.6158,37.6421,3500.0
2013-12-27 11:30:00,57.28,57.32,57.25,57.25,6900.0,37.6421,37.6684,37.6223,37.6223,6900.0
2013-12-27 11:35:00,57.25,57.26,57.22,57.23,4900.0,37.6223,37.6289,37.6026,37.6092,4900.0
2013-12-27 11:40:00,57.22,57.27,57.22,57.27,6100.0,37.6026,37.6355,37.6026,37.6355,6100.0
2013-12-27 11:45:00,57.27,57.29,57.25,57.29,1900.0,37.6355,37.6486,37.6223,37.6486,1900.0
2013-12-27 11:50:00,57.3,57.31,57.26,57.28,7000.0,37.6552,37.6618,37.6289,37.6421,7000.0
2013-12-27 11:55:00,57.3,57.32,57.26,57.29,3100.0,37.6552,37.6684,37.6289,37.6486,3100.0
2013-12-27 12:00:00,57.28,57.3,57.25,57.3,2800.0,37.6421,37.6552,37.6223,37.6552,2800.0
2013-12-27 12:05:00,57.3,57.31,57.27,57.29,6500.0,37.6552,37.6618,37.6355,37.6486,6500.0
2013-12-27 12:10:00,57.27,57.29,57.25,57.29,4200.0,37.6355,37.6486,37.6223,37.6486,4200.0
2013-12-27 12:15:00,57.29,57.3,57.24,57.25,5600.0,37.6486,37.6552,37.6158,37.6223,5600.0
2013-12-27 12:20:00,57.26,57.27,57.24,57.27,2300.0,37.6289,37.6355,37.6158,37.6355,2300.0
2013-12-27 12:25:00,57.25,57.27,57.23,57.27,4400.0,37.6223,37.6355,37.6092,37.6355,4400.0
2013-12-27 12:30:00,57.24,57.31,57.24,57.3,14300.0,37.6158,37.6618,37.6158,37.6552,14300.0
2013-12-27 12:35:00,57.29,57.3,57.28,57.28,3700.0,37.6486,37.6552,37.6421,37.6421,3700.0
2013-12-27 12:40:00,57.3,57.3,57.27,57.29,7300.0,37.6552,37.6552,37.6355,37.6486,7300.0
2013-12-27 12:45:00,57.28,57.28,57.25,57.25,4600.0,37.6421,37.6421,37.6223,37.6223,4600.0
2013-12-27 12:50:00,57.25,57.28,57.25,57.25,3600.0,37.6223,37.6421,37.6223,37.6223,3600.0
2013-12-27 12:55:00,57.24,57.27,57.23,57.23,4400.0,37.6158,37.6355,37.6092,37.6092,4400.0
2013-12-27 13:00:00,57.25,57.26,57.23,57.26,2900.0,37.6223,37.6289,37.6092,37.6289,2900.0
2013-12-27 13:05:00,57.27,57.27,57.21,57.23,3000.0,37.6355,37.6355,37.5961,37.6092,3000.0
2013-12-27 13:10:00,57.23,57.23,57.2,57.22,5300.0,37.6092,37.6092,37.5895,37.6026,5300.0
2013-12-27 13:15:00,57.22,57.22,57.19,57.22,6700.0,37.6026,37.6026,37.5829,37.6026,6700.0
2013-12-27 13:20:00,57.22,57.23,57.2,57.21,8400.0,37.6026,37.6092,37.5895,37.5961,8400.0
2013-12-27 13:25:00,57.2,57.22,57.19,57.21,2900.0,37.5895,37.6026,37.5829,37.5961,2900.0
2013-12-27 13:30:00,57.2,57.22,57.18,57.18,4500.0,37.5895,37.6026,37.5763,37.5763,4500.0
2013-12-27 13:35:00,57.17,57.23,57.17,57.21,3800.0,37.5698,37.6092,37.5698,37.5961,3800.0
2013-12-27 13:40:00,57.2,57.2,57.17,57.18,2300.0,37.5895,37.5895,37.5698,37.5763,2300.0
2013-12-27 13:45:00,57.17,57.18,57.15,57.17,6100.0,37.5698,37.5763,37.5566,37.5698,6100.0
2013-12-27 13:50:00,57.16,57.17,57.15,57.16,2600.0,37.5632,37.5698,37.5566,37.5632,2600.0
2013-12-27 13:55:00,57.16,57.19,57.15,57.18,4900.0,37.5632,37.5829,37.5566,37.5763,4900.0
2013-12-27 14:00:00,57.18,57.21,57.16,57.16,6300.0,37.5763,37.5961,37.5632,37.5632,6300.0
2013-12-27 14:05:00,57.16,57.24,57.16,57.23,5300.0,37.5632,37.6158,37.5632,37.6092,5300.0
2013-12-27 14:10:00,57.24,57.24,57.21,57.23,6200.0,37.6158,37.6158,37.5961,37.6092,6200.0
2013-12-27 14:15:00,57.24,57.29,57.24,57.29,12600.0,37.6158,37.6486,37.6158,37.6486,12600.0
2013-12-27 14:20:00,57.28,57.32,57.26,57.26,8800.0,37.6421,37.6684,37.6289,37.6289,8800.0
2013-12-27 14:25:00,57.27,57.28,57.25,57.27,6400.0,37.6355,37.6421,37.6223,37.6355,6400.0
2013-12-27 14:30:00,57.26,57.29,57.26,57.29,4600.0,37.6289,37.6486,37.6289,37.6486,4600.0
2013-12-27 14:35:00,57.29,57.3,57.27,57.27,6000.0,37.6486,37.6552,37.6355,37.6355,6000.0
2013-12-27 14:40:00,57.29,57.3,57.27,57.29,5200.0,37.6486,37.6552,37.6355,37.6486,5200.0
2013-12-27 14:45:00,57.29,57.31,57.27,57.3,7400.0,37.6486,37.6618,37.6355,37.6552,7400.0
2013-12-27 14:50:00,57.3,57.3,57.28,57.28,4800.0,37.6552,37.6552,37.6421,37.6421,4800.0
2013-12-27 14:55:00,57.29,57.29,57.23,57.24,12200.0,37.6486,37.6486,37.6092,37.6158,12200.0
2013-12-27 15:00:00,57.24,57.25,57.22,57.22,3000.0,37.6158,37.6223,37.6026,37.6026,3000.0
2013-12-27 15:05:00,57.21,57.23,57.2,57.21,7100.0,37.5961,37.6092,37.5895,37.5961,7100.0
2013-12-27 15:10:00,57.2,57.21,57.18,57.18,5300.0,37.5895,37.5961,37.5763,37.5763,5300.0
2013-12-27 15:15:00,57.18,57.19,57.15,57.18,18300.0,37.5763,37.5829,37.5566,37.5763,18300.0
2013-12-27 15:20:00,57.17,57.17,57.15,57.15,24000.0,37.5698,37.5698,37.5566,37.5566,24000.0
2013-12-27 15:25:00,57.15,57.17,57.14,57.15,16800.0,37.5566,37.5698,37.5501,37.5566,16800.0
2013-12-27 15:30:00,57.15,57.17,57.13,57.16,23700.0,37.5566,37.5698,37.5435,37.5632,23700.0
2013-12-27 15:35:00,57.16,57.17,57.14,57.16,20400.0,37.5632,37.5698,37.5501,37.5632,20400.0
2013-12-27 15:40:00,57.16,57.16,57.14,57.15,16900.0,37.5632,37.5632,37.5501,37.5566,16900.0
2013-12-27 15:45:00,57.15,57.15,57.12,57.14,26300.0,37.5566,37.5566,37.5369,37.5501,26300.0
2013-12-27 15:50:00,57.14,57.19,57.13,57.17,22800.0,37.5501,37.5829,37.5435,37.5698,22800.0
2013-12-27 15:55:00,57.18,57.18,57.14,57.16,43800.0,37.5763,37.5763,37.5501,37.5632,43800.0
2013-12-30 09:30:00,57.05,57.32,57.05,57.1,40300.0,37.4909,37.6684,37.4909,37.5238,40300.0
2013-12-30 09:35:00,57.05,57.13,56.94,57.11,38400.0,37.4909,37.5435,37.4186,37.5303,38400.0
2013-12-30 09:40:00,57.07,57.07,56.92,57.04,18000.0,37.5041,37.5041,37.4055,37.4843,18000.0
2013-12-30 09:45:00,57.04,57.04,56.93,57.01,12700.0,37.4843,37.4843,37.4121,37.4646,12700.0
2013-12-30 09:50:00,57.02,57.07,57.01,57.06,10800.0,37.4712,37.5041,37.4646,37.4975,10800.0
2013-12-30 09:55:00,57.05,57.08,56.99,57.07,11800.0,37.4909,37.5106,37.4515,37.5041,11800.0
2013-12-30 10:00:00,57.07,57.1,57.0,57.04,8900.0,37.5041,37.5238,37.4581,37.4843,8900.0
2013-12-30 10:05:00,57.03,57.09,57.03,57.04,6400.0,37.4778,37.5172,37.4778,37.4843,6400.0
2013-12-30 10:10:00,57.03,57.1,57.02,57.09,9300.0,37.4778,37.5238,37.4712,37.5172,9300.0
2013-12-30 10:15:00,57.09,57.14,57.09,57.13,11600.0,37.5172,37.5501,37.5172,37.5435,11600.0
2013-12-30 10:20:00,57.15,57.19,57.15,57.15,4500.0,37.5566,37.5829,37.5566,37.5566,4500.0
2013-12-30 10:25:00,57.14,57.14,57.09,57.12,3600.0,37.5501,37.5501,37.5172,37.5369,3600.0
2013-12-30 10:30:00,57.12,57.17,57.11,57.16,7300.0,37.5369,37.5698,37.5303,37.5632,7300.0
2013-12-30 10:35:00,57.17,57.21,57.14,57.18,4100.0,37.5698,37.5961,37.5501,37.5763,4100.0
2013-12-30 10:40:00,57.2,57.22,57.15,57.19,6600.0,37.5895,37.6026,37.5566,37.5829,6600.0
2013-12-30 10:45:00,57.18,57.19,57.11,57.12,6300.0,37.5763,37.5829,37.5303,37.5369,6300.0
2013-12-30 10:50:00,57.13,57.17,57.13,57.14,3700.0,37.5435,37.5698,37.5435,37.5501,3700.0
2013-12-30 10:55:00,57.14,57.17,57.13,57.15,5700.0,37.5501,37.5698,37.5435,37.5566,5700.0
2013-12-30 11:00:00,57.15,57.21,57.14,57.2,6600.0,37.5566,37.5961,37.5501,37.5895,6600.0
2013-12-30 11:05:00,57.2,57.21,57.17,57.21,5700.0,37.5895,37.5961,37.5698,37.5961,5700.0
2013-12-30 11:10:00,57.21,57.23,57.18,57.21,5800.0,37.5961,37.6092,37.5763,37.5961,5800.0
2013-12-30 11:15:00,57.24,57.27,57.23,57.27,6300.0,37.6158,37.6355,37.6092,37.6355,6300.0
2013-12-30 11:20:00,57.27,57.31,57.27,57.28,8700.0,37.6355,37.6618,37.6355,37.6421,8700.0
2013-12-30 11:25:00,57.29,57.32,57.27,57.27,5500.0,37.6486,37.6684,37.6355,37.6355,5500.0
2013-12-30 11:30:00,57.28,57.31,57.22,57.22,17100.0,37.6421,37.6618,37.6026,37.6026,17100.0
2013-12-30 11:35:00,57.22,57.23,57.18,57.19,5000.0,37.6026,37.6092,37.5763,37.5829,5000.0
2013-12-30 11:40:00,57.2,57.22,57.18,57.18,6300.0,37.5895,37.6026,37.5763,37.5763,6300.0
2013-12-30 11:45:00,57.2,57.23,57.2,57.2,7600.0,37.5895,37.6092,37.5895,37.5895,7600.0
2013-12-30 11:50:00,57.21,57.23,57.19,57.22,36800.0,37.5961,37.6092,37.5829,37.6026,36800.0
2013-12-30 11:55:00,57.23,57.28,57.21,57.26,10700.0,37.6092,37.6421,37.5961,37.6289,10700.0
2013-12-30 12:00:00,57.29,57.33,57.29,57.31,6600.0,37.6486,37.6749,37.6486,37.6618,6600.0
2013-12-30 12:05:00,57.32,57.33,57.29,57.29,4600.0,37.6684,37.6749,37.6486,37.6486,4600.0
2013-12-30 12:10:00,57.29,57.33,57.29,57.33,3900.0,37.6486,37.6749,37.6486,37.6749,3900.0
2013-12-30 12:15:00,57.32,57.33,57.3,57.3,5600.0,37.6684,37.6749,37.6552,37.6552,5600.0
2013-12-30 12:20:00,57.31,57.35,57.3,57.34,6000.0,37.6618,37.6881,37.6552,37.6815,6000.0
2013-12-30 12:25:00,57.34,57.34,57.3,57.33,3800.0,37.6815,37.6815,37.6552,37.6749,3800.0
2013-12-30 12:30:00,57.35,57.36,57.33,57.33,5500.0,37.6881,37.6946,37.6749,37.6749,5500.0
2013-12-30 12:35:00,57.33,57.33,57.27,57.28,25200.0,37.6749,37.6749,37.6355,37.6421,25200.0
2013-12-30 12:40:00,57.3,57.3,57.26,57.26,7000.0,37.6552,37.6552,37.6289,37.6289,7000.0
2013-12-30 12:45:00,57.26,57.3,57.26,57.28,4200.0,37.6289,37.6552,37.6289,37.6421,4200.0
2013-12-30 12:50:00,57.29,57.33,57.28,57.33,5500.0,37.6486,37.6749,37.6421,37.6749,5500.0
2013-12-30 12:55:00,57.33,57.36,57.33,57.34,6500.0,37.6749,37.6946,37.6749,37.6815,6500.0
2013-12-30 13:00:00,57.33,57.35,57.3,57.34,10600.0,37.6749,37.6881,37.6552,37.6815,10600.0
2013-12-30 13:05:00,57.34,57.39,57.34,57.37,10500.0,37.6815,37.7144,37.6815,37.7012,10500.0
2013-12-30 13:10:00,57.37,57.38,57.33,57.35,19500.0,37.7012,37.7078,37.6749,37.6881,19500.0
2013-12-30 13:15:00,57.35,57.37,57.34,57.36,16000.0,37.6881,37.7012,37.6815,37.6946,16000.0
2013-12-30 13:20:00,57.37,57.37,57.33,57.36,13900.0,37.7012,37.7012,37.6749,37.6946,13900.0
2013-12-30 13:25:00,57.36,57.38,57.31,57.37,25800.0,37.6946,37.7078,37.6618,37.7012,25800.0
2013-12-30 13:30:00,57.39,57.43,57.38,57.43,16700.0,37.7144,37.7406,37.7078,37.7406,16700.0
2013-12-30 13:35:00,57.42,57.43,57.41,57.41,7600.0,37.7341,37.7406,37.7275,37.7275,7600.0
2013-12-30 13:40:00,57.41,57.43,57.38,57.42,12700.0,37.7275,37.7406,37.7078,37.7341,12700.0
2013-12-30 13:45:00,57.41,57.45,57.4,57.41,22400.0,37.7275,37.7538,37.7209,37.7275,22400.0
2013-12-30 13:50:00,57.41,57.43,57.31,57.43,51400.0,37.7275,37.7406,37.6618,37.7406,51400.0
2013-12-30 13:55:00,57.43,57.43,57.41,57.42,39900.0,37.7406,37.7406,37.7275,37.7341,39900.0
2013-12-30 14:00:00,57.42,57.45,57.4,57.45,14600.0,37.7341,37.7538,37.7209,37.7538,14600.0
2013-12-30 14:05:00,57.45,57.46,57.41,57.44,18200.0,37.7538,37.7604,37.7275,37.7472,18200.0
2013-12-30 14:10:00,57.45,57.45,57.4,57.43,8200.0,37.7538,37.7538,37.7209,37.7406,8200.0
2013-12-30 14:15:00,57.43,57.45,57.39,57.39,8500.0,37.7406,37.7538,37.7144,37.7144,8500.0
2013-12-30 14:20:00,57.39,57.43,57.38,57.4,7300.0,37.7144,37.7406,37.7078,37.7209,7300.0
2013-12-30 14:25:00,57.4,57.41,57.36,57.39,10800.0,37.7209,37.7275,37.6946,37.7144,10800.0
2013-12-30 14:30:00,57.41,57.41,57.38,57.41,4900.0,37.7275,37.7275,37.7078,37.7275,4900.0
2013-12-30 14:35:00,57.41,57.45,57.39,57.43,13100.0,37.7275,37.7538,37.7144,37.7406,13100.0
2013-12-30 14:40:00,57.45,57.45,57.39,57.4,19400.0,37.7538,37.7538,37.7144,37.7209,19400.0
2013-12-30 14:45:00,57.4,57.4,57.36,57.39,9600.0,37.7209,37.7209,37.6946,37.7144,9600.0
2013-12-30 14:50:00,57.39,57.4,57.36,57.36,6900.0,37.7144,37.7209,37.6946,37.6946,6900.0
2013-12-30 14:55:00,57.37,57.37,57.33,57.35,10500.0,37.7012,37.7012,37.6749,37.6881,10500.0
2013-12-30 15:00:00,57.34,57.35,57.33,57.33,6900.0,37.6815,37.6881,37.6749,37.6749,6900.0
2013-12-30 15:05:00,57.32,57.32,57.29,57.31,11700.0,37.6684,37.6684,37.6486,37.6618,11700.0
2013-12-30 15:10:00,57.3,57.33,57.29,57.3,6700.0,37.6552,37.6749,37.6486,37.6552,6700.0
2013-12-30 15:15:00,57.31,57.31,57.29,57.31,5300.0,37.6618,37.6618,37.6486,37.6618,5300.0
2013-12-30 15:20:00,57.32,57.33,57.31,57.32,5500.0,37.6684,37.6749,37.6618,37.6684,5500.0
2013-12-30 15:25:00,57.33,57.36,57.31,57.35,13700.0,37.6749,37.6946,37.6618,37.6881,13700.0
2013-12-30 15:30:00,57.33,57.36,57.33,57.36,10400.0,37.6749,37.6946,37.6749,37.6946,10400.0
2013-12-30 15:35:00,57.36,57.36,57.29,57.3,17600.0,37.6946,37.6946,37.6486,37.6552,17600.0
2013-12-30 15:40:00,57.29,57.34,57.29,57.33,23800.0,37.6486,37.6815,37.6486,37.6749,23800.0
2013-12-30 15:45:00,57.33,57.36,57.29,57.36,40700.0,37.6749,37.6946,37.6486,37.6946,40700.0
2013-12-30 15:50:00,57.35,57.37,57.33,57.34,46800.0,37.6881,37.7012,37.6749,37.6815,46800.0
2013-12-30 15:55:00,57.34,57.35,57.3,57.32,96300.0,37.6815,37.6881,37.6552,37.6684,96300.0
2013-12-31 09:30:00,57.45,57.49,57.31,57.31,22100.0,37.7538,37.7801,37.6618,37.6618,22100.0
2013-12-31 09:35:00,57.35,57.43,57.23,57.28,12000.0,37.6881,37.7406,37.6092,37.6421,12000.0
2013-12-31 09:40:00,57.24,57.4,57.23,57.39,4900.0,37.6158,37.7209,37.6092,37.7144,4900.0
2013-12-31 09:45:00,57.4,57.4,57.22,57.32,7200.0,37.7209,37.7209,37.6026,37.6684,7200.0
2013-12-31 09:50:00,57.3,57.35,57.29,57.34,7300.0,37.6552,37.6881,37.6486,37.6815,7300.0
2013-12-31 09:55:00,57.34,57.38,57.32,57.38,6600.0,37.6815,37.7078,37.6684,37.7078,6600.0
2013-12-31 10:00:00,57.38,57.44,57.38,57.4,8500.0,37.7078,37.7472,37.7078,37.7209,8500.0
2013-12-31 10:05:00,57.38,57.38,57.26,57.3,28100.0,37.7078,37.7078,37.6289,37.6552,28100.0
2013-12-31 10:10:00,57.33,57.36,57.29,57.36,3600.0,37.6749,37.6946,37.6486,37.6946,3600.0
2013-12-31 10:15:00,57.35,57.35,57.24,57.29,24700.0,37.6881,37.6881,37.6158,37.6486,24700.0
2013-12-31 10:20:00,57.3,57.35,57.29,57.31,9000.0,37.6552,37.6881,37.6486,37.6618,9000.0
2013-12-31 10:25:00,57.32,57.36,57.3,57.35,13000.0,37.6684,37.6946,37.6552,37.6881,13000.0
2013-12-31 10:30:00,57.36,57.5,57.36,57.5,28300.0,37.6946,37.7866,37.6946,37.7866,28300.0
2013-12-31 10:35:00,57.5,57.5,57.45,57.46,29700.0,37.7866,37.7866,37.7538,37.7604,29700.0
2013-12-31 10:40:00,57.46,57.48,57.45,57.48,19300.0,37.7604,37.7735,37.7538,37.7735,19300.0
2013-12-31 10:45:00,57.48,57.48,57.44,57.45,10200.0,37.7735,37.7735,37.7472,37.7538,10200.0
2013-12-31 10:50:00,57.44,57.45,57.39,57.39,13400.0,37.7472,37.7538,37.7144,37.7144,13400.0
2013-12-31 10:55:00,57.38,57.49,57.38,57.49,8200.0,37.7078,37.7801,37.7078,37.7801,8200.0
2013-12-31 11:00:00,57.5,57.55,57.5,57.51,12900.0,37.7866,37.8195,37.7866,37.7932,12900.0
2013-12-31 11:05:00,57.51,57.55,57.45,57.47,33500.0,37.7932,37.8195,37.7538,37.7669,33500.0
2013-12-31 11:10:00,57.47,57.52,57.45,57.5,5800.0,37.7669,37.7998,37.7538,37.7866,5800.0
2013-12-31 11:15:00,57.5,57.51,57.47,57.47,3700.0,37.7866,37.7932,37.7669,37.7669,3700.0
2013-12-31 11:20:00,57.47,57.48,57.44,57.45,4400.0,37.7669,37.7735,37.7472,37.7538,4400.0
2013-12-31 11:25:00,57.45,57.45,57.38,57.41,7700.0,37.7538,37.7538,37.7078,37.7275,7700.0
2013-12-31 11:30:00,57.43,57.46,57.39,57.4,12500.0,37.7406,37.7604,37.7144,37.7209,12500.0
2013-12-31 11:35:00,57.42,57.42,57.36,57.36,3700.0,37.7341,37.7341,37.6946,37.6946,3700.0
2013-12-31 11:40:00,57.37,57.4,57.36,57.37,4200.0,37.7012,37.7209,37.6946,37.7012,4200.0
2013-12-31 11:45:00,57.37,57.37,57.34,57.36,5300.0,37.7012,37.7012,37.6815,37.6946,5300.0
2013-12-31 11:50:00,57.35,57.36,57.33,57.34,5300.0,37.6881,37.6946,37.6749,37.6815,5300.0
2013-12-31 11:55:00,57.34,57.34,57.24,57.26,11200.0,37.6815,37.6815,37.6158,37.6289,11200.0
2013-12-31 12:00:00,57.27,57.29,57.26,57.27,3400.0,37.6355,37.6486,37.6289,37.6355,3400.0
2013-12-31 12:05:00,57.27,57.27,57.26,57.26,9100.0,37.6355,37.6355,37.6289,37.6289,9100.0
2013-12-31 12:10:00,57.27,57.29,57.25,57.26,3600.0,37.6355,37.6486,37.6223,37.6289,3600.0
2013-12-31 12:15:00,57.25,57.3,57.25,57.29,8100.0,37.6223,37.6552,37.6223,37.6486,8100.0
2013-12-31 12:20:00,57.3,57.34,57.29,57.3,7100.0,37.6552,37.6815,37.6486,37.6552,7100.0
2013-12-31 12:25:00,57.3,57.35,57.3,57.33,10800.0,37.6552,37.6881,37.6552,37.6749,10800.0
2013-12-31 12:30:00,57.34,57.45,57.34,57.44,7100.0,37.6815,37.7538,37.6815,37.7472,7100.0
2013-12-31 12:35:00,57.44,57.46,57.43,57.45,4500.0,37.7472,37.7604,37.7406,37.7538,4500.0
2013-12-31 12:40:00,57.44,57.44,57.38,57.38,6800.0,37.7472,37.7472,37.7078,37.7078,6800.0
2013-12-31 12:45:00,57.38,57.38,57.3,57.33,6600.0,37.7078,37.7078,37.6552,37.6749,6600.0
2013-12-31 12:50:00,57.32,57.34,57.31,57.32,5200.0,37.6684,37.6815,37.6618,37.6684,5200.0
2013-12-31 12:55:00,57.31,57.36,57.3,57.35,11800.0,37.6618,37.6946,37.6552,37.6881,11800.0
2013-12-31 13:00:00,57.35,57.37,57.34,57.37,6700.0,37.6881,37.7012,37.6815,37.7012,6700.0
2013-12-31 13:05:00,57.37,57.39,57.37,57.39,5900.0,37.7012,37.7144,37.7012,37.7144,5900.0
2013-12-31 13:10:00,57.38,57.4,57.36,57.36,7000.0,37.7078,37.7209,37.6946,37.6946,7000.0
2013-12-31 13:15:00,57.36,57.36,57.33,57.33,3800.0,37.6946,37.6946,37.6749,37.6749,3800.0
2013-12-31 13:20:00,57.34,57.37,57.33,57.36,3000.0,37.6815,37.7012,37.6749,37.6946,3000.0
2013-12-31 13:25:00,57.37,57.39,57.36,57.39,4600.0,37.7012,37.7144,37.6946,37.7144,4600.0
2013-12-31 13:30:00,57.38,57.41,57.38,57.4,6800.0,37.7078,37.7275,37.7078,37.7209,6800.0
2013-12-31 13:35:00,57.4,57.41,57.37,57.38,3400.0,37.7209,37.7275,37.7012,37.7078,3400.0
2013-12-31 13:40:00,57.37,57.41,57.37,57.38,7800.0,37.7012,37.7275,37.7012,37.7078,7800.0
2013-12-31 13:45:00,57.38,57.38,57.36,57.37,5400.0,37.7078,37.7078,37.6946,37.7012,5400.0
2013-12-31 13:50:00,57.37,57.41,57.36,57.39,5900.0,37.7012,37.7275,37.6946,37.7144,5900.0
2013-12-31 13:55:00,57.39,57.4,57.36,57.37,12800.0,37.7144,37.7209,37.6946,37.7012,12800.0
2013-12-31 14:00:00,57.37,57.41,57.37,57.37,16100.0,37.7012,37.7275,37.7012,37.7012,16100.0
2013-12-31 14:05:00,57.38,57.38,57.33,57.33,26300.0,37.7078,37.7078,37.6749,37.6749,26300.0
2013-12-31 14:10:00,57.33,57.33,57.26,57.27,24600.0,37.6749,37.6749,37.6289,37.6355,24600.0
2013-12-31 14:15:00,57.26,57.27,57.23,57.24,9900.0,37.6289,37.6355,37.6092,37.6158,9900.0
2013-12-31 14:20:00,57.24,57.25,57.23,57.24,3800.0,37.6158,37.6223,37.6092,37.6158,3800.0
2013-12-31 14:25:00,57.24,57.24,57.16,57.16,6200.0,37.6158,37.6158,37.5632,37.5632,6200.0
2013-12-31 14:30:00,57.16,57.19,57.15,57.15,7700.0,37.5632,37.5829,37.5566,37.5566,7700.0
2013-12-31 14:35:00,57.15,57.15,57.11,57.11,5100.0,37.5566,37.5566,37.5303,37.5303,5100.0
2013-12-31 14:40:00,57.1,57.15,57.1,57.1,8400.0,37.5238,37.5566,37.5238,37.5238,8400.0
2013-12-31 14:45:00,57.1,57.11,57.08,57.11,6900.0,37.5238,37.5303,37.5106,37.5303,6900.0
2013-12-31 14:50:00,57.11,57.16,57.1,57.14,3900.0,37.5303,37.5632,37.5238,37.5501,3900.0
2013-12-31 14:55:00,57.14,57.14,57.11,57.12,7900.0,37.5501,37.5501,37.5303,37.5369,7900.0
2013-12-31 15:00:00,57.13,57.16,57.13,57.14,6100.0,37.5435,37.5632,37.5435,37.5501,6100.0
2013-12-31 15:05:00,57.13,57.13,57.08,57.09,9400.0,37.5435,37.5435,37.5106,37.5172,9400.0
2013-12-31 15:10:00,57.1,57.13,57.1,57.11,6100.0,37.5238,37.5435,37.5238,37.5303,6100.0
2013-12-31 15:15:00,57.12,57.17,57.11,57.16,6400.0,37.5369,37.5698,37.5303,37.5632,6400.0
2013-12-31 15:20:00,57.16,57.2,57.15,57.18,11200.0,37.5632,37.5895,37.5566,37.5763,11200.0
2013-12-31 15:25:00,57.19,57.19,57.12,57.13,13400.0,37.5829,37.5829,37.5369,37.5435,13400.0
2013-12-31 15:30:00,57.14,57.2,57.14,57.14,18200.0,37.5501,37.5895,37.5501,37.5501,18200.0
2013-12-31 15:35:00,57.15,57.15,57.12,57.13,19500.0,37.5566,37.5566,37.5369,37.5435,19500.0
2013-12-31 15:40:00,57.12,57.16,57.1,57.13,22900.0,37.5369,37.5632,37.5238,37.5435,22900.0
2013-12-31 15:45:00,57.14,57.29,57.14,57.23,41000.0,37.5501,37.6486,37.5501,37.6092,41000.0
2013-12-31 15:50:00,57.23,57.27,57.22,57.22,36400.0,37.6092,37.6355,37.6026,37.6026,36400.0
2013-12-31 15:55:00,57.22,57.23,57.11,57.2,64000.0,37.6026,37.6092,37.5303,37.5895,64000.0
2014-01-02 09:30:00,57.1,57.1,56.96,56.99,62500.0,37.5238,37.5238,37.4318,37.4515,62500.0
2014-01-02 09:35:00,56.99,57.03,56.71,56.72,21800.0,37.4515,37.4778,37.2675,37.2741,21800.0
2014-01-02 09:40:00,56.72,56.73,56.56,56.67,20000.0,37.2741,37.2806,37.1689,37.2412,20000.0
2014-01-02 09:45:00,56.68,56.81,56.67,56.7,26600.0,37.2478,37.3332,37.2412,37.2609,26600.0
2014-01-02 09:50:00,56.7,56.75,56.56,56.72,18900.0,37.2609,37.2938,37.1689,37.2741,18900.0
2014-01-02 09:55:00,56.69,56.89,56.67,56.84,42500.0,37.2543,37.3858,37.2412,37.3529,42500.0
2014-01-02 10:00:00,56.85,56.86,56.68,56.73,31100.0,37.3595,37.3661,37.2478,37.2806,31100.0
2014-01-02 10:05:00,56.73,56.8,56.73,56.79,22200.0,37.2806,37.3266,37.2806,37.3201,22200.0
2014-01-02 10:10:00,56.81,56.9,56.81,56.87,25300.0,37.3332,37.3923,37.3332,37.3726,25300.0
2014-01-02 10:15:00,56.87,56.93,56.86,56.91,24700.0,37.3726,37.4121,37.3661,37.3989,24700.0
2014-01-02 10:20:00,56.9,56.91,56.8,56.81,17700.0,37.3923,37.3989,37.3266,37.3332,17700.0
2014-01-02 10:25:00,56.81,56.87,56.76,56.86,15000.0,37.3332,37.3726,37.3003,37.3661,15000.0
2014-01-02 10:30:00,56.85,56.86,56.81,56.86,16800.0,37.3595,37.3661,37.3332,37.3661,16800.0
2014-01-02 10:35:00,56.88,56.94,56.87,56.89,25400.0,37.3792,37.4186,37.3726,37.3858,25400.0
2014-01-02 10:40:00,56.89,56.93,56.88,56.91,20500.0,37.3858,37.4121,37.3792,37.3989,20500.0
2014-01-02 10:45:00,56.91,56.92,56.85,56.86,12400.0,37.3989,37.4055,37.3595,37.3661,12400.0
2014-01-02 10:50:00,56.88,56.88,56.79,56.85,11900.0,37.3792,37.3792,37.3201,37.3595,11900.0
2014-01-02 10:55:00,56.84,56.85,56.78,56.8,13400.0,37.3529,37.3595,37.3135,37.3266,13400.0
2014-01-02 11:00:00,56.79,56.8,56.76,56.79,7300.0,37.3201,37.3266,37.3003,37.3201,7300.0
2014-01-02 11:05:00,56.8,56.86,56.8,56.84,7200.0,37.3266,37.3661,37.3266,37.3529,7200.0
2014-01-02 11:10:00,56.82,56.82,56.75,56.76,11600.0,37.3398,37.3398,37.2938,37.3003,11600.0
2014-01-02 11:15:00,56.77,56.81,56.76,56.8,11000.0,37.3069,37.3332,37.3003,37.3266,11000.0
2014-01-02 11:20:00,56.79,56.79,56.73,56.75,10600.0,37.3201,37.3201,37.2806,37.2938,10600.0
2014-01-02 11:25:00,56.73,56.84,56.72,56.84,39500.0,37.2806,37.3529,37.2741,37.3529,39500.0
2014-01-02 11:30:00,56.83,56.85,56.78,56.79,47800.0,37.3463,37.3595,37.3135,37.3201,47800.0
2014-01-02 11:35:00,56.79,56.83,56.77,56.79,21900.0,37.3201,37.3463,37.3069,37.3201,21900.0
2014-01-02 11:40:00,56.79,56.82,56.73,56.75,15000.0,37.3201,37.3398,37.2806,37.2938,15000.0
2014-01-02 11:45:00,56.76,56.76,56.68,56.7,15600.0,37.3003,37.3003,37.2478,37.2609,15600.0
2014-01-02 11:50:00,56.68,56.69,56.58,56.65,22300.0,37.2478,37.2543,37.1821,37.2281,22300.0
2014-01-02 11:55:00,56.66,56.66,56.57,56.6,13900.0,37.2346,37.2346,37.1755,37.1952,13900.0
2014-01-02 12:00:00,56.61,56.65,56.61,56.61,8700.0,37.2018,37.2281,37.2018,37.2018,8700.0
2014-01-02 12:05:00,56.63,56.64,56.59,56.61,6600.0,37.2149,37.2215,37.1886,37.2018,6600.0
2014-01-02 12:10:00,56.63,56.63,56.56,56.58,9600.0,37.2149,37.2149,37.1689,37.1821,9600.0
2014-01-02 12:15:00,56.57,56.61,56.54,56.57,11700.0,37.1755,37.2018,37.1558,37.1755,11700.0
2014-01-02 12:20:00,56.58,56.6,56.54,56.55,7100.0,37.1821,37.1952,37.1558,37.1623,7100.0
2014-01-02 12:25:00,56.57,56.57,56.48,56.48,10100.0,37.1755,37.1755,37.1163,37.1163,10100.0
2014-01-02 12:30:00,56.49,56.49,56.42,56.49,8200.0,37.1229,37.1229,37.0769,37.1229,8200.0
2014-01-02 12:35:00,56.48,56.52,56.47,56.47,9600.0,37.1163,37.1426,37.1098,37.1098,9600.0
2014-01-02 12:40:00,56.48,56.48,56.39,56.43,18100.0,37.1163,37.1163,37.0572,37.0835,18100.0
2014-01-02 12:45:00,56.42,56.5,56.42,56.47,10400.0,37.0769,37.1295,37.0769,37.1098,10400.0
2014-01-02 12:50:00,56.47,56.49,56.45,56.47,9500.0,37.1098,37.1229,37.0966,37.1098,9500.0
2014-01-02 12:55:00,56.46,56.47,56.44,56.47,11200.0,37.1032,37.1098,37.0901,37.1098,11200.0
2014-01-02 13:00:00,56.46,56.5,56.44,56.47,13800.0,37.1032,37.1295,37.0901,37.1098,13800.0
2014-01-02 13:05:00,56.47,56.48,56.43,56.45,9900.0,37.1098,37.1163,37.0835,37.0966,9900.0
2014-01-02 13:10:00,56.45,56.45,56.37,56.38,11800.0,37.0966,37.0966,37.044,37.0506,11800.0
2014-01-02 13:15:00,56.36,56.4,56.32,56.34,15500.0,37.0375,37.0638,37.0112,37.0243,15500.0
2014-01-02 13:20:00,56.34,56.39,56.31,56.35,10300.0,37.0243,37.0572,37.0046,37.0309,10300.0
2014-01-02 13:25:00,56.35,56.4,56.35,56.37,12800.0,37.0309,37.0638,37.0309,37.044,12800.0
2014-01-02 13:30:00,56.35,56.39,56.33,56.38,23200.0,37.0309,37.0572,37.0178,37.0506,23200.0
2014-01-02 13:35:00,56.37,56.44,56.37,56.43,22700.0,37.044,37.0901,37.044,37.0835,22700.0
2014-01-02 13:40:00,56.43,56.44,56.4,56.41,11400.0,37.0835,37.0901,37.0638,37.0703,11400.0
2014-01-02 13:45:00,56.4,56.51,56.4,56.48,16700.0,37.0638,37.1361,37.0638,37.1163,16700.0
2014-01-02 13:50:00,56.48,56.49,56.4,56.41,12300.0,37.1163,37.1229,37.0638,37.0703,12300.0
2014-01-02 13:55:00,56.4,56.44,56.39,56.4,16100.0,37.0638,37.0901,37.0572,37.0638,16100.0
2014-01-02 14:00:00,56.41,56.43,56.38,56.38,19000.0,37.0703,37.0835,37.0506,37.0506,19000.0
2014-01-02 14:05:00,56.38,56.42,56.33,56.34,16800.0,37.0506,37.0769,37.0178,37.0243,16800.0
2014-01-02 14:10:00,56.33,56.35,56.25,56.26,27600.0,37.0178,37.0309,36.9652,36.9718,27600.0
2014-01-02 14:15:00,56.25,56.31,56.17,56.22,24100.0,36.9652,37.0046,36.9126,36.9455,24100.0
2014-01-02 14:20:00,56.21,56.23,56.16,56.22,16600.0,36.9389,36.952,36.906,36.9455,16600.0
2014-01-02 14:25:00,56.23,56.27,56.19,56.21,17200.0,36.952,36.9783,36.9258,36.9389,17200.0
2014-01-02 14:30:00,56.2,56.27,56.19,56.27,13700.0,36.9323,36.9783,36.9258,36.9783,13700.0
2014-01-02 14:35:00,56.29,56.3,56.18,56.2,31400.0,36.9915,36.998,36.9192,36.9323,31400.0
2014-01-02 14:40:00,56.2,56.24,56.19,56.21,18100.0,36.9323,36.9586,36.9258,36.9389,18100.0
2014-01-02 14:45:00,56.2,56.28,56.18,56.27,15500.0,36.9323,36.9849,36.9192,36.9783,15500.0
2014-01-02 14:50:00,56.29,56.29,56.24,56.24,15400.0,36.9915,36.9915,36.9586,36.9586,15400.0
2014-01-02 14:55:00,56.24,56.26,56.19,56.19,17700.0,36.9586,36.9718,36.9258,36.9258,17700.0
2014-01-02 15:00:00,56.19,56.23,56.17,56.18,21800.0,36.9258,36.952,36.9126,36.9192,21800.0
2014-01-02 15:05:00,56.18,56.22,56.18,56.2,28300.0,36.9192,36.9455,36.9192,36.9323,28300.0
2014-01-02 15:10:00,56.2,56.26,56.2,56.21,21500.0,36.9323,36.9718,36.9323,36.9389,21500.0
2014-01-02 15:15:00,56.21,56.36,56.21,56.35,44700.0,36.9389,37.0375,36.9389,37.0309,44700.0
2014-01-02 15:20:00,56.35,56.35,56.28,56.31,24100.0,37.0309,37.0309,36.9849,37.0046,24100.0
2014-01-02 15:25:00,56.32,56.33,56.29,56.29,28200.0,37.0112,37.0178,36.9915,36.9915,28200.0
2014-01-02 15:30:00,56.29,56.29,56.22,56.22,40600.0,36.9915,36.9915,36.9455,36.9455,40600.0
2014-01-02 15:35:00,56.22,56.26,56.19,56.21,41000.0,36.9455,36.9718,36.9258,36.9389,41000.0
2014-01-02 15:40:00,56.2,56.23,56.19,56.2,45000.0,36.9323,36.952,36.9258,36.9323,45000.0
2014-01-02 15:45:00,56.2,56.26,56.18,56.24,74800.0,36.9323,36.9718,36.9192,36.9586,74800.0
2014-01-02 15:50:00,56.25,56.25,56.17,56.18,108400.0,36.9652,36.9652,36.9126,36.9192,108400.0
2014-01-02 15:55:00,56.17,56.28,56.15,56.22,211600.0,36.9126,36.9849,36.8995,36.9455,211600.0
2014-01-03 09:30:00,56.39,56.51,56.24,56.45,36200.0,37.0572,37.1361,36.9586,37.0966,36200.0
2014-01-03 09:35:00,56.44,56.68,56.42,56.61,34800.0,37.0901,37.2478,37.0769,37.2018,34800.0
2014-01-03 09:40:00,56.62,56.78,56.58,56.69,18800.0,37.2083,37.3135,37.1821,37.2543,18800.0
2014-01-03 09:45:00,56.69,56.84,56.64,56.77,24700.0,37.2543,37.3529,37.2215,37.3069,24700.0
2014-01-03 09:50:00,56.8,56.9,56.78,56.8,35800.0,37.3266,37.3923,37.3135,37.3266,35800.0
2014-01-03 09:55:00,56.8,56.87,56.79,56.79,27600.0,37.3266,37.3726,37.3201,37.3201,27600.0
2014-01-03 10:00:00,56.78,56.83,56.67,56.68,33800.0,37.3135,37.3463,37.2412,37.2478,33800.0
2014-01-03 10:05:00,56.69,56.75,56.69,56.73,15200.0,37.2543,37.2938,37.2543,37.2806,15200.0
2014-01-03 10:10:00,56.74,56.8,56.72,56.77,12700.0,37.2872,37.3266,37.2741,37.3069,12700.0
2014-01-03 10:15:00,56.78,56.83,56.74,56.76,8400.0,37.3135,37.3463,37.2872,37.3003,8400.0
2014-01-03 10:20:00,56.76,56.84,56.76,56.82,8200.0,37.3003,37.3529,37.3003,37.3398,8200.0
2014-01-03 10:25:00,56.83,56.87,56.81,56.87,8900.0,37.3463,37.3726,37.3332,37.3726,8900.0
2014-01-03 10:30:00,56.86,56.87,56.84,56.87,8700.0,37.3661,37.3726,37.3529,37.3726,8700.0
2014-01-03 10:35:00,56.87,56.88,56.85,56.86,10500.0,37.3726,37.3792,37.3595,37.3661,10500.0
2014-01-03 10:40:00,56.85,56.87,56.83,56.86,32500.0,37.3595,37.3726,37.3463,37.3661,32500.0
2014-01-03 10:45:00,56.84,56.85,56.79,56.79,272300.0,37.3529,37.3595,37.3201,37.3201,272300.0
2014-01-03 10:50:00,56.79,56.95,56.78,56.94,19000.0,37.3201,37.4252,37.3135,37.4186,19000.0
2014-01-03 10:55:00,56.94,56.95,56.88,56.95,15900.0,37.4186,37.4252,37.3792,37.4252,15900.0
2014-01-03 11:00:00,56.95,57.02,56.94,56.98,28700.0,37.4252,37.4712,37.4186,37.4449,28700.0
2014-01-03 11:05:00,56.98,57.06,56.96,57.05,12600.0,37.4449,37.4975,37.4318,37.4909,12600.0
2014-01-03 11:10:00,57.05,57.05,56.97,56.99,8500.0,37.4909,37.4909,37.4383,37.4515,8500.0
2014-01-03 11:15:00,57.01,57.04,56.98,57.04,14600.0,37.4646,37.4843,37.4449,37.4843,14600.0
2014-01-03 11:20:00,57.04,57.08,57.01,57.08,14900.0,37.4843,37.5106,37.4646,37.5106,14900.0
2014-01-03 11:25:00,57.09,57.09,56.97,56.99,16300.0,37.5172,37.5172,37.4383,37.4515,16300.0
2014-01-03 11:30:00,56.99,57.08,56.98,57.06,22700.0,37.4515,37.5106,37.4449,37.4975,22700.0
2014-01-03 11:35:00,57.07,57.12,57.05,57.09,13300.0,37.5041,37.5369,37.4909,37.5172,13300.0
2014-01-03 11:40:00,57.07,57.14,57.07,57.13,22500.0,37.5041,37.5501,37.5041,37.5435,22500.0
2014-01-03 11:45:00,57.11,57.19,57.01,57.04,33200.0,37.5303,37.5829,37.4646,37.4843,33200.0
2014-01-03 11:50:00,57.02,57.02,56.94,56.97,12900.0,37.4712,37.4712,37.4186,37.4383,12900.0
2014-01-03 11:55:00,56.97,56.98,56.93,56.95,9000.0,37.4383,37.4449,37.4121,37.4252,9000.0
2014-01-03 12:00:00,56.95,56.96,56.93,56.93,6000.0,37.4252,37.4318,37.4121,37.4121,6000.0
2014-01-03 12:05:00,56.94,57.01,56.94,56.98,16000.0,37.4186,37.4646,37.4186,37.4449,16000.0
2014-01-03 12:10:00,56.97,56.99,56.93,56.99,7800.0,37.4383,37.4515,37.4121,37.4515,7800.0
2014-01-03 12:15:00,56.98,57.0,56.98,57.0,7500.0,37.4449,37.4581,37.4449,37.4581,7500.0
2014-01-03 12:20:00,57.0,57.06,56.95,57.05,7900.0,37.4581,37.4975,37.4252,37.4909,7900.0
2014-01-03 12:25:00,57.04,57.14,57.04,57.07,73700.0,37.4843,37.5501,37.4843,37.5041,73700.0
2014-01-03 12:30:00,57.08,57.08,57.01,57.02,11300.0,37.5106,37.5106,37.4646,37.4712,11300.0
2014-01-03 12:35:00,57.01,57.12,57.01,57.12,72500.0,37.4646,37.5369,37.4646,37.5369,72500.0
2014-01-03 12:40:00,57.12,57.13,57.1,57.12,10800.0,37.5369,37.5435,37.5238,37.5369,10800.0
2014-01-03 12:45:00,57.12,57.16,57.12,57.16,9500.0,37.5369,37.5632,37.5369,37.5632,9500.0
2014-01-03 12:50:00,57.16,57.23,57.15,57.23,21100.0,37.5632,37.6092,37.5566,37.6092,21100.0
2014-01-03 12:55:00,57.23,57.25,57.21,57.23,25200.0,37.6092,37.6223,37.5961,37.6092,25200.0
2014-01-03 13:00:00,57.24,57.27,57.23,57.25,26100.0,37.6158,37.6355,37.6092,37.6223,26100.0
2014-01-03 13:05:00,57.26,57.28,57.24,57.25,13900.0,37.6289,37.6421,37.6158,37.6223,13900.0
2014-01-03 13:10:00,57.24,57.26,57.23,57.24,10200.0,37.6158,37.6289,37.6092,37.6158,10200.0
2014-01-03 13:15:00,57.24,57.26,57.21,57.25,10600.0,37.6158,37.6289,37.5961,37.6223,10600.0
2014-01-03 13:20:00,57.25,57.28,57.24,57.27,10300.0,37.6223,37.6421,37.6158,37.6355,10300.0
2014-01-03 13:25:00,57.27,57.34,57.26,57.32,14800.0,37.6355,37.6815,37.6289,37.6684,14800.0
2014-01-03 13:30:00,57.31,57.32,57.27,57.28,11000.0,37.6618,37.6684,37.6355,37.6421,11000.0
2014-01-03 13:35:00,57.27,57.28,57.25,57.28,9200.0,37.6355,37.6421,37.6223,37.6421,9200.0
2014-01-03 13:40:00,57.28,57.28,57.13,57.17,19000.0,37.6421,37.6421,37.5435,37.5698,19000.0
2014-01-03 13:45:00,57.18,57.23,57.18,57.21,10000.0,37.5763,37.6092,37.5763,37.5961,10000.0
2014-01-03 13:50:00,57.19,57.23,57.18,57.23,9600.0,37.5829,37.6092,37.5763,37.6092,9600.0
2014-01-03 13:55:00,57.22,57.23,57.17,57.18,10300.0,37.6026,37.6092,37.5698,37.5763,10300.0
2014-01-03 14:00:00,57.18,57.2,57.14,57.14,15500.0,37.5763,37.5895,37.5501,37.5501,15500.0
2014-01-03 14:05:00,57.15,57.15,57.04,57.04,13900.0,37.5566,37.5566,37.4843,37.4843,13900.0
2014-01-03 14:10:00,57.04,57.08,57.02,57.06,25200.0,37.4843,37.5106,37.4712,37.4975,25200.0
2014-01-03 14:15:00,57.08,57.08,57.04,57.05,11100.0,37.5106,37.5106,37.4843,37.4909,11100.0
2014-01-03 14:20:00,57.05,57.09,57.02,57.08,27200.0,37.4909,37.5172,37.4712,37.5106,27200.0
2014-01-03 14:25:00,57.09,57.09,57.05,57.08,7600.0,37.5172,37.5172,37.4909,37.5106,7600.0
2014-01-03 14:30:00,57.08,57.14,57.06,57.07,8900.0,37.5106,37.5501,37.4975,37.5041,8900.0
2014-01-03 14:35:00,57.08,57.17,57.06,57.15,10700.0,37.5106,37.5698,37.4975,37.5566,10700.0
2014-01-03 14:40:00,57.16,57.19,57.16,57.19,5100.0,37.5632,37.5829,37.5632,37.5829,5100.0
2014-01-03 14:45:00,57.18,57.27,57.18,57.24,13900.0,37.5763,37.6355,37.5763,37.6158,13900.0
2014-01-03 14:50:00,57.24,57.28,57.23,57.28,18500.0,37.6158,37.6421,37.6092,37.6421,18500.0
2014-01-03 14:55:00,57.27,57.29,57.23,57.23,13600.0,37.6355,37.6486,37.6092,37.6092,13600.0
2014-01-03 15:00:00,57.23,57.26,57.21,57.21,9500.0,37.6092,37.6289,37.5961,37.5961,9500.0
2014-01-03 15:05:00,57.22,57.25,57.2,57.24,26300.0,37.6026,37.6223,37.5895,37.6158,26300.0
2014-01-03 15:10:00,57.23,57.35,57.23,57.31,27200.0,37.6092,37.6881,37.6092,37.6618,27200.0
2014-01-03 15:15:00,57.31,57.33,57.29,57.29,18500.0,37.6618,37.6749,37.6486,37.6486,18500.0
2014-01-03 15:20:00,57.29,57.3,57.24,57.24,18400.0,37.6486,37.6552,37.6158,37.6158,18400.0
2014-01-03 15:25:00,57.23,57.24,57.2,57.23,21100.0,37.6092,37.6158,37.5895,37.6092,21100.0
2014-01-03 15:30:00,57.22,57.23,57.16,57.17,37200.0,37.6026,37.6092,37.5632,37.5698,37200.0
2014-01-03 15:35:00,57.17,57.19,57.1,57.11,35000.0,37.5698,37.5829,37.5238,37.5303,35000.0
2014-01-03 15:40:00,57.1,57.11,57.04,57.09,42200.0,37.5238,37.5303,37.4843,37.5172,42200.0
2014-01-03 15:45:00,57.08,57.09,57.04,57.05,88200.0,37.5106,37.5172,37.4843,37.4909,88200.0
2014-01-03 15:50:00,57.05,57.06,56.95,56.96,75200.0,37.4909,37.4975,37.4252,37.4318,75200.0
2014-01-03 15:55:00,56.97,56.98,56.92,56.93,109400.0,37.4383,37.4449,37.4055,37.4121,109400.0
2014-01-06 09:30:00,57.43,57.7,57.33,57.69,53200.0,37.7406,37.9181,37.6749,37.9115,53200.0
2014-01-06 09:35:00,57.66,57.7,57.49,57.49,18000.0,37.8918,37.9181,37.7801,37.7801,18000.0
2014-01-06 09:40:00,57.48,57.5,57.3,57.33,26600.0,37.7735,37.7866,37.6552,37.6749,26600.0
2014-01-06 09:45:00,57.34,57.49,57.27,57.39,16400.0,37.6815,37.7801,37.6355,37.7144,16400.0
2014-01-06 09:50:00,57.36,57.42,57.36,57.39,9900.0,37.6946,37.7341,37.6946,37.7144,9900.0
2014-01-06 09:55:00,57.38,57.39,57.26,57.29,14100.0,37.7078,37.7144,37.6289,37.6486,14100.0
2014-01-06 10:00:00,57.28,57.3,57.18,57.29,7300.0,37.6421,37.6552,37.5763,37.6486,7300.0
2014-01-06 10:05:00,57.27,57.27,57.18,57.2,18700.0,37.6355,37.6355,37.5763,37.5895,18700.0
2014-01-06 10:10:00,57.19,57.22,57.12,57.2,17700.0,37.5829,37.6026,37.5369,37.5895,17700.0
2014-01-06 10:15:00,57.19,57.23,57.15,57.2,16600.0,37.5829,37.6092,37.5566,37.5895,16600.0
2014-01-06 10:20:00,57.2,57.21,57.19,57.2,10000.0,37.5895,37.5961,37.5829,37.5895,10000.0
2014-01-06 10:25:00,57.22,57.22,57.11,57.16,11400.0,37.6026,37.6026,37.5303,37.5632,11400.0
2014-01-06 10:30:00,57.16,57.18,57.11,57.13,11900.0,37.5632,37.5763,37.5303,37.5435,11900.0
2014-01-06 10:35:00,57.11,57.13,57.04,57.04,10400.0,37.5303,37.5435,37.4843,37.4843,10400.0
2014-01-06 10:40:00,57.04,57.07,57.0,57.02,9900.0,37.4843,37.5041,37.4581,37.4712,9900.0
2014-01-06 10:45:00,57.02,57.02,56.95,56.97,10200.0,37.4712,37.4712,37.4252,37.4383,10200.0
2014-01-06 10:50:00,56.97,57.02,56.97,57.02,11400.0,37.4383,37.4712,37.4383,37.4712,11400.0
2014-01-06 10:55:00,57.01,57.01,56.86,56.94,10200.0,37.4646,37.4646,37.3661,37.4186,10200.0
2014-01-06 11:00:00,56.93,57.02,56.92,57.0,10300.0,37.4121,37.4712,37.4055,37.4581,10300.0
2014-01-06 11:05:00,57.0,57.01,56.93,57.01,5300.0,37.4581,37.4646,37.4121,37.4646,5300.0
2014-01-06 11:10:00,56.97,56.97,56.9,56.91,8400.0,37.4383,37.4383,37.3923,37.3989,8400.0
2014-01-06 11:15:00,56.92,56.95,56.83,56.83,15800.0,37.4055,37.4252,37.3463,37.3463,15800.0
2014-01-06 11:20:00,56.83,56.84,56.78,56.78,8600.0,37.3463,37.3529,37.3135,37.3135,8600.0
2014-01-06 11:25:00,56.78,56.83,56.72,56.83,5800.0,37.3135,37.3463,37.2741,37.3463,5800.0
2014-01-06 11:30:00,56.83,56.87,56.8,56.83,22500.0,37.3463,37.3726,37.3266,37.3463,22500.0
2014-01-06 11:35:00,56.84,56.89,56.8,56.86,25000.0,37.3529,37.3858,37.3266,37.3661,25000.0
2014-01-06 11:40:00,56.86,56.91,56.86,56.89,3500.0,37.3661,37.3989,37.3661,37.3858,3500.0
2014-01-06 11:45:00,56.9,56.9,56.84,56.85,36700.0,37.3923,37.3923,37.3529,37.3595,36700.0
2014-01-06 11:50:00,56.85,56.86,56.84,56.84,5200.0,37.3595,37.3661,37.3529,37.3529,5200.0
2014-01-06 11:55:00,56.83,56.85,56.8,56.83,12600.0,37.3463,37.3595,37.3266,37.3463,12600.0
2014-01-06 12:00:00,56.83,56.83,56.7,56.7,22700.0,37.3463,37.3463,37.2609,37.2609,22700.0
2014-01-06 12:05:00,56.7,56.77,56.68,56.76,14600.0,37.2609,37.3069,37.2478,37.3003,14600.0
2014-01-06 12:10:00,56.74,56.8,56.71,56.8,2500.0,37.2872,37.3266,37.2675,37.3266,2500.0
2014-01-06 12:15:00,56.79,56.8,56.76,56.78,5600.0,37.3201,37.3266,37.3003,37.3135,5600.0
2014-01-06 12:20:00,56.79,56.8,56.77,56.79,6100.0,37.3201,37.3266,37.3069,37.3201,6100.0
2014-01-06 12:25:00,56.8,56.8,56.73,56.73,11300.0,37.3266,37.3266,37.2806,37.2806,11300.0
2014-01-06 12:30:00,56.73,56.76,56.68,56.74,11600.0,37.2806,37.3003,37.2478,37.2872,11600.0
2014-01-06 12:35:00,56.75,56.77,56.73,56.75,12800.0,37.2938,37.3069,37.2806,37.2938,12800.0
2014-01-06 12:40:00,56.74,56.74,56.69,56.7,44200.0,37.2872,37.2872,37.2543,37.2609,44200.0
2014-01-06 12:45:00,56.7,56.73,56.69,56.71,10900.0,37.2609,37.2806,37.2543,37.2675,10900.0
2014-01-06 12:50:00,56.71,56.74,56.67,56.74,68100.0,37.2675,37.2872,37.2412,37.2872,68100.0
2014-01-06 12:55:00,56.75,56.75,56.71,56.71,5400.0,37.2938,37.2938,37.2675,37.2675,5400.0
2014-01-06 13:00:00,56.73,56.73,56.68,56.7,59700.0,37.2806,37.2806,37.2478,37.2609,59700.0
2014-01-06 13:05:00,56.7,56.7,56.62,56.62,6500.0,37.2609,37.2609,37.2083,37.2083,6500.0
2014-01-06 13:10:00,56.62,56.62,56.57,56.59,7700.0,37.2083,37.2083,37.1755,37.1886,7700.0
2014-01-06 13:15:00,56.58,56.71,56.58,56.65,23200.0,37.1821,37.2675,37.1821,37.2281,23200.0
2014-01-06 13:20:00,56.65,56.66,56.62,56.62,13000.0,37.2281,37.2346,37.2083,37.2083,13000.0
2014-01-06 13:25:00,56.63,56.65,56.61,56.65,21500.0,37.2149,37.2281,37.2018,37.2281,21500.0
2014-01-06 13:30:00,56.64,56.67,56.6,56.61,11300.0,37.2215,37.2412,37.1952,37.2018,11300.0
2014-01-06 13:35:00,56.6,56.66,56.59,56.66,16900.0,37.1952,37.2346,37.1886,37.2346,16900.0
2014-01-06 13:40:00,56.66,56.66,56.62,56.63,17600.0,37.2346,37.2346,37.2083,37.2149,17600.0
2014-01-06 13:45:00,56.64,56.64,56.58,56.6,14100.0,37.2215,37.2215,37.1821,37.1952,14100.0
2014-01-06 13:50:00,56.6,56.7,56.59,56.65,48700.0,37.1952,37.2609,37.1886,37.2281,48700.0
2014-01-06 13:55:00,56.66,56.67,56.63,56.64,28100.0,37.2346,37.2412,37.2149,37.2215,28100.0
2014-01-06 14:00:00,56.64,56.66,56.63,56.66,23000.0,37.2215,37.2346,37.2149,37.2346,23000.0
2014-01-06 14:05:00,56.66,56.66,56.62,56.63,11900.0,37.2346,37.2346,37.2083,37.2149,11900.0
2014-01-06 14:10:00,56.62,56.66,56.62,56.65,11600.0,37.2083,37.2346,37.2083,37.2281,11600.0
2014-01-06 14:15:00,56.64,56.65,56.6,56.62,13400.0,37.2215,37.2281,37.1952,37.2083,13400.0
2014-01-06 14:20:00,56.62,56.64,56.58,56.59,26200.0,37.2083,37.2215,37.1821,37.1886,26200.0
2014-01-06 14:25:00,56.6,56.62,56.58,56.62,9500.0,37.1952,37.2083,37.1821,37.2083,9500.0
2014-01-06 14:30:00,56.62,56.62,56.58,56.6,15300.0,37.2083,37.2083,37.1821,37.1952,15300.0
2014-01-06 14:35:00,56.6,56.61,56.6,56.6,13400.0,37.1952,37.2018,37.1952,37.1952,13400.0
2014-01-06 14:40:00,56.6,56.61,56.58,56.61,31900.0,37.1952,37.2018,37.1821,37.2018,31900.0
2014-01-06 14:45:00,56.6,56.62,56.56,56.61,86300.0,37.1952,37.2083,37.1689,37.2018,86300.0
2014-01-06 14:50:00,56.6,56.64,56.6,56.63,156800.0,37.1952,37.2215,37.1952,37.2149,156800.0
2014-01-06 14:55:00,56.64,56.74,56.64,56.74,9900.0,37.2215,37.2872,37.2215,37.2872,9900.0
2014-01-06 15:00:00,56.73,56.77,56.72,56.73,35000.0,37.2806,37.3069,37.2741,37.2806,35000.0
2014-01-06 15:05:00,56.73,56.81,56.73,56.8,20900.0,37.2806,37.3332,37.2806,37.3266,20900.0
2014-01-06 15:10:00,56.8,56.85,56.79,56.84,42000.0,37.3266,37.3595,37.3201,37.3529,42000.0
2014-01-06 15:15:00,56.84,56.86,56.83,56.85,23400.0,37.3529,37.3661,37.3463,37.3595,23400.0
2014-01-06 15:20:00,56.85,56.86,56.83,56.85,20800.0,37.3595,37.3661,37.3463,37.3595,20800.0
2014-01-06 15:25:00,56.84,56.86,56.79,56.83,20100.0,37.3529,37.3661,37.3201,37.3463,20100.0
2014-01-06 15:30:00,56.83,56.85,56.77,56.77,23700.0,37.3463,37.3595,37.3069,37.3069,23700.0
2014-01-06 15:35:00,56.76,56.8,56.76,56.79,15700.0,37.3003,37.3266,37.3003,37.3201,15700.0
2014-01-06 15:40:00,56.79,56.81,56.76,56.78,20100.0,37.3201,37.3332,37.3003,37.3135,20100.0
2014-01-06 15:45:00,56.78,56.83,56.77,56.78,28300.0,37.3135,37.3463,37.3069,37.3135,28300.0
2014-01-06 15:50:00,56.79,56.79,56.72,56.73,50300.0,37.3201,37.3201,37.2741,37.2806,50300.0
2014-01-06 15:55:00,56.72,56.74,56.64,56.65,98500.0,37.2741,37.2872,37.2215,37.2281,98500.0
2014-01-07 09:30:00,56.95,56.98,56.93,56.93,8000.0,37.4252,37.4449,37.4121,37.4121,8000.0
2014-01-07 09:35:00,56.95,57.18,56.95,57.15,92900.0,37.4252,37.5763,37.4252,37.5566,92900.0
2014-01-07 09:40:00,57.16,57.54,57.14,57.5,64600.0,37.5632,37.8129,37.5501,37.7866,64600.0
2014-01-07 09:45:00,57.46,57.5,57.3,57.34,36200.0,37.7604,37.7866,37.6552,37.6815,36200.0
2014-01-07 09:50:00,57.34,57.45,57.34,57.45,17500.0,37.6815,37.7538,37.6815,37.7538,17500.0
2014-01-07 09:55:00,57.45,57.5,57.34,57.38,20300.0,37.7538,37.7866,37.6815,37.7078,20300.0
2014-01-07 10:00:00,57.39,57.41,57.26,57.26,19600.0,37.7144,37.7275,37.6289,37.6289,19600.0
2014-01-07 10:05:00,57.26,57.31,57.2,57.26,12800.0,37.6289,37.6618,37.5895,37.6289,12800.0
2014-01-07 10:10:00,57.26,57.28,57.22,57.22,11300.0,37.6289,37.6421,37.6026,37.6026,11300.0
2014-01-07 10:15:00,57.23,57.27,57.15,57.26,9600.0,37.6092,37.6355,37.5566,37.6289,9600.0
2014-01-07 10:20:00,57.26,57.41,57.25,57.37,8700.0,37.6289,37.7275,37.6223,37.7012,8700.0
2014-01-07 10:25:00,57.4,57.43,57.34,57.38,7200.0,37.7209,37.7406,37.6815,37.7078,7200.0
2014-01-07 10:30:00,57.38,57.51,57.38,57.43,9300.0,37.7078,37.7932,37.7078,37.7406,9300.0
2014-01-07 10:35:00,57.41,57.54,57.41,57.52,10400.0,37.7275,37.8129,37.7275,37.7998,10400.0
2014-01-07 10:40:00,57.54,57.59,57.54,57.56,14200.0,37.8129,37.8458,37.8129,37.8261,14200.0
2014-01-07 10:45:00,57.56,57.58,57.46,57.46,15100.0,37.8261,37.8392,37.7604,37.7604,15100.0
2014-01-07 10:50:00,57.44,57.56,57.44,57.55,14400.0,37.7472,37.8261,37.7472,37.8195,14400.0
2014-01-07 10:55:00,57.56,57.59,57.55,57.58,21600.0,37.8261,37.8458,37.8195,37.8392,21600.0
2014-01-07 11:00:00,57.59,57.63,57.49,57.51,12000.0,37.8458,37.8721,37.7801,37.7932,12000.0
2014-01-07 11:05:00,57.5,57.58,57.47,57.57,10300.0,37.7866,37.8392,37.7669,37.8326,10300.0
2014-01-07 11:10:00,57.56,57.56,57.45,57.48,9000.0,37.8261,37.8261,37.7538,37.7735,9000.0
2014-01-07 11:15:00,57.48,57.56,57.47,57.55,28800.0,37.7735,37.8261,37.7669,37.8195,28800.0
2014-01-07 11:20:00,57.55,57.55,57.49,57.5,7100.0,37.8195,37.8195,37.7801,37.7866,7100.0
2014-01-07 11:25:00,57.49,57.52,57.49,57.49,4100.0,37.7801,37.7998,37.7801,37.7801,4100.0
2014-01-07 11:30:00,57.48,57.52,57.45,57.46,26700.0,37.7735,37.7998,37.7538,37.7604,26700.0
2014-01-07 11:35:00,57.47,57.52,57.45,57.51,6100.0,37.7669,37.7998,37.7538,37.7932,6100.0
2014-01-07 11:40:00,57.51,57.52,57.45,57.46,135700.0,37.7932,37.7998,37.7538,37.7604,135700.0
2014-01-07 11:45:00,57.46,57.54,57.46,57.54,11300.0,37.7604,37.8129,37.7604,37.8129,11300.0
2014-01-07 11:50:00,57.54,57.54,57.51,57.53,6100.0,37.8129,37.8129,37.7932,37.8064,6100.0
2014-01-07 11:55:00,57.54,57.54,57.45,57.45,7700.0,37.8129,37.8129,37.7538,37.7538,7700.0
2014-01-07 12:00:00,57.47,57.53,57.46,57.52,5700.0,37.7669,37.8064,37.7604,37.7998,5700.0
2014-01-07 12:05:00,57.52,57.54,57.47,57.49,6600.0,37.7998,37.8129,37.7669,37.7801,6600.0
2014-01-07 12:10:00,57.49,57.5,57.48,57.48,2900.0,37.7801,37.7866,37.7735,37.7735,2900.0
2014-01-07 12:15:00,57.49,57.51,57.47,57.5,10200.0,37.7801,37.7932,37.7669,37.7866,10200.0
2014-01-07 12:20:00,57.51,57.58,57.5,57.5,9500.0,37.7932,37.8392,37.7866,37.7866,9500.0
2014-01-07 12:25:00,57.5,57.52,57.48,57.5,11000.0,37.7866,37.7998,37.7735,37.7866,11000.0
2014-01-07 12:30:00,57.51,57.61,57.48,57.48,45800.0,37.7932,37.8589,37.7735,37.7735,45800.0
2014-01-07 12:35:00,57.47,57.47,57.38,57.4,8800.0,37.7669,37.7669,37.7078,37.7209,8800.0
2014-01-07 12:40:00,57.4,57.43,57.37,57.41,5600.0,37.7209,37.7406,37.7012,37.7275,5600.0
2014-01-07 12:45:00,57.41,57.43,57.39,57.41,9500.0,37.7275,37.7406,37.7144,37.7275,9500.0
2014-01-07 12:50:00,57.41,57.43,57.39,57.41,7200.0,37.7275,37.7406,37.7144,37.7275,7200.0
2014-01-07 12:55:00,57.41,57.46,57.4,57.45,5900.0,37.7275,37.7604,37.7209,37.7538,5900.0
2014-01-07 13:00:00,57.44,57.45,57.41,57.41,5000.0,37.7472,37.7538,37.7275,37.7275,5000.0
2014-01-07 13:05:00,57.41,57.5,57.4,57.5,9100.0,37.7275,37.7866,37.7209,37.7866,9100.0
2014-01-07 13:10:00,57.49,57.49,57.46,57.46,7100.0,37.7801,37.7801,37.7604,37.7604,7100.0
2014-01-07 13:15:00,57.46,57.52,57.46,57.5,5600.0,37.7604,37.7998,37.7604,37.7866,5600.0
2014-01-07 13:20:00,57.52,57.52,57.48,57.49,6800.0,37.7998,37.7998,37.7735,37.7801,6800.0
2014-01-07 13:25:00,57.49,57.56,57.49,57.52,8100.0,37.7801,37.8261,37.7801,37.7998,8100.0
2014-01-07 13:30:00,57.52,57.54,57.5,57.52,8300.0,37.7998,37.8129,37.7866,37.7998,8300.0
2014-01-07 13:35:00,57.52,57.56,57.5,57.55,10000.0,37.7998,37.8261,37.7866,37.8195,10000.0
2014-01-07 13:40:00,57.54,57.57,57.53,57.55,9300.0,37.8129,37.8326,37.8064,37.8195,9300.0
2014-01-07 13:45:00,57.56,57.58,57.51,57.52,8800.0,37.8261,37.8392,37.7932,37.7998,8800.0
2014-01-07 13:50:00,57.52,57.54,57.44,57.46,10500.0,37.7998,37.8129,37.7472,37.7604,10500.0
2014-01-07 13:55:00,57.45,57.48,57.43,57.45,7000.0,37.7538,37.7735,37.7406,37.7538,7000.0
2014-01-07 14:00:00,57.45,57.45,57.37,57.37,7300.0,37.7538,37.7538,37.7012,37.7012,7300.0
2014-01-07 14:05:00,57.39,57.4,57.36,57.38,7600.0,37.7144,37.7209,37.6946,37.7078,7600.0
2014-01-07 14:10:00,57.36,57.39,57.33,57.33,17500.0,37.6946,37.7144,37.6749,37.6749,17500.0
2014-01-07 14:15:00,57.33,57.37,57.33,57.35,4000.0,37.6749,37.7012,37.6749,37.6881,4000.0
2014-01-07 14:20:00,57.35,57.37,57.34,57.34,5600.0,37.6881,37.7012,37.6815,37.6815,5600.0
2014-01-07 14:25:00,57.34,57.42,57.34,57.42,6500.0,37.6815,37.7341,37.6815,37.7341,6500.0
2014-01-07 14:30:00,57.42,57.47,57.42,57.44,29200.0,37.7341,37.7669,37.7341,37.7472,29200.0
2014-01-07 14:35:00,57.44,57.46,57.43,57.45,30400.0,37.7472,37.7604,37.7406,37.7538,30400.0
2014-01-07 14:40:00,57.45,57.48,57.44,57.48,6700.0,37.7538,37.7735,37.7472,37.7735,6700.0
2014-01-07 14:45:00,57.48,57.48,57.42,57.43,10900.0,37.7735,37.7735,37.7341,37.7406,10900.0
2014-01-07 14:50:00,57.43,57.44,57.41,57.41,12700.0,37.7406,37.7472,37.7275,37.7275,12700.0
2014-01-07 14:55:00,57.42,57.42,57.39,57.39,9600.0,37.7341,37.7341,37.7144,37.7144,9600.0
2014-01-07 15:00:00,57.39,57.41,57.38,57.39,13000.0,37.7144,37.7275,37.7078,37.7144,13000.0
2014-01-07 15:05:00,57.4,57.44,57.39,57.43,12500.0,37.7209,37.7472,37.7144,37.7406,12500.0
2014-01-07 15:10:00,57.43,57.45,57.41,57.42,23400.0,37.7406,37.7538,37.7275,37.7341,23400.0
2014-01-07 15:15:00,57.42,57.49,57.42,57.49,24000.0,37.7341,37.7801,37.7341,37.7801,24000.0
2014-01-07 15:20:00,57.48,57.48,57.45,57.45,14900.0,37.7735,37.7735,37.7538,37.7538,14900.0
2014-01-07 15:25:00,57.46,57.46,57.42,57.45,37700.0,37.7604,37.7604,37.7341,37.7538,37700.0
2014-01-07 15:30:00,57.45,57.48,57.45,57.46,38500.0,37.7538,37.7735,37.7538,37.7604,38500.0
2014-01-07 15:35:00,57.46,57.46,57.41,57.43,52400.0,37.7604,37.7604,37.7275,37.7406,52400.0
2014-01-07 15:40:00,57.43,57.46,57.42,57.44,69500.0,37.7406,37.7604,37.7341,37.7472,69500.0
2014-01-07 15:45:00,57.42,57.47,57.41,57.45,25900.0,37.7341,37.7669,37.7275,37.7538,25900.0
2014-01-07 15:50:00,57.46,57.49,57.42,57.42,39800.0,37.7604,37.7801,37.7341,37.7341,39800.0
2014-01-07 15:55:00,57.42,57.48,57.38,57.44,131800.0,37.7341,37.7735,37.7078,37.7472,131800.0
2014-01-08 09:30:00,57.33,57.57,57.17,57.57,46700.0,37.6749,37.8326,37.5698,37.8326,46700.0
2014-01-08 09:35:00,57.59,57.68,57.52,57.62,17300.0,37.8458,37.9049,37.7998,37.8655,17300.0
2014-01-08 09:40:00,57.61,57.88,57.58,57.74,28400.0,37.8589,38.0364,37.8392,37.9444,28400.0
2014-01-08 09:45:00,57.76,57.78,57.63,57.68,33200.0,37.9575,37.9706,37.8721,37.9049,33200.0
2014-01-08 09:50:00,57.68,57.78,57.63,57.76,45100.0,37.9049,37.9706,37.8721,37.9575,45100.0
2014-01-08 09:55:00,57.75,57.77,57.61,57.64,83700.0,37.9509,37.9641,37.8589,37.8786,83700.0
2014-01-08 10:00:00,57.64,57.69,57.61,57.69,19500.0,37.8786,37.9115,37.8589,37.9115,19500.0
2014-01-08 10:05:00,57.7,57.96,57.7,57.94,87400.0,37.9181,38.0889,37.9181,38.0758,87400.0
2014-01-08 10:10:00,57.93,57.95,57.84,57.92,52500.0,38.0692,38.0824,38.0101,38.0626,52500.0
2014-01-08 10:15:00,57.92,58.11,57.92,58.11,47500.0,38.0626,38.1875,38.0626,38.1875,47500.0
2014-01-08 10:20:00,58.1,58.26,58.1,58.17,31600.0,38.1809,38.2861,38.1809,38.2269,31600.0
2014-01-08 10:25:00,58.16,58.16,58.03,58.12,18900.0,38.2204,38.2204,38.1349,38.1941,18900.0
2014-01-08 10:30:00,58.11,58.24,58.07,58.24,26300.0,38.1875,38.2729,38.1612,38.2729,26300.0
2014-01-08 10:35:00,58.23,58.29,58.16,58.16,16500.0,38.2664,38.3058,38.2204,38.2204,16500.0
2014-01-08 10:40:00,58.16,58.22,58.13,58.17,32200.0,38.2204,38.2598,38.2006,38.2269,32200.0
2014-01-08 10:45:00,58.18,58.25,58.06,58.07,135300.0,38.2335,38.2795,38.1546,38.1612,135300.0
2014-01-08 10:50:00,58.08,58.18,58.0,58.08,53000.0,38.1678,38.2335,38.1152,38.1678,53000.0
2014-01-08 10:55:00,58.08,58.17,58.03,58.12,18600.0,38.1678,38.2269,38.1349,38.1941,18600.0
2014-01-08 11:00:00,58.12,58.25,58.11,58.22,22700.0,38.1941,38.2795,38.1875,38.2598,22700.0
2014-01-08 11:05:00,58.24,58.24,58.2,58.22,55000.0,38.2729,38.2729,38.2466,38.2598,55000.0
2014-01-08 11:10:00,58.21,58.3,58.21,58.26,24500.0,38.2532,38.3124,38.2532,38.2861,24500.0
2014-01-08 11:15:00,58.26,58.28,58.22,58.25,18300.0,38.2861,38.2992,38.2598,38.2795,18300.0
2014-01-08 11:20:00,58.26,58.3,58.26,58.29,42700.0,38.2861,38.3124,38.2861,38.3058,42700.0
2014-01-08 11:25:00,58.29,58.32,58.27,58.32,27300.0,38.3058,38.3255,38.2927,38.3255,27300.0
2014-01-08 11:30:00,58.32,58.42,58.32,58.41,26200.0,38.3255,38.3912,38.3255,38.3847,26200.0
2014-01-08 11:35:00,58.42,58.44,58.35,58.38,17000.0,38.3912,38.4044,38.3452,38.3649,17000.0
2014-01-08 11:40:00,58.38,58.54,58.38,58.53,52700.0,38.3649,38.4701,38.3649,38.4635,52700.0
2014-01-08 11:45:00,58.53,58.53,58.41,58.43,13600.0,38.4635,38.4635,38.3847,38.3978,13600.0
2014-01-08 11:50:00,58.42,58.47,58.35,58.47,35100.0,38.3912,38.4241,38.3452,38.4241,35100.0
2014-01-08 11:55:00,58.47,58.49,58.45,58.48,19600.0,38.4241,38.4372,38.4109,38.4307,19600.0
2014-01-08 12:00:00,58.48,58.5,58.46,58.48,19700.0,38.4307,38.4438,38.4175,38.4307,19700.0
2014-01-08 12:05:00,58.48,58.48,58.36,58.36,12900.0,38.4307,38.4307,38.3518,38.3518,12900.0
2014-01-08 12:10:00,58.36,58.37,58.3,58.3,13000.0,38.3518,38.3584,38.3124,38.3124,13000.0
2014-01-08 12:15:00,58.31,58.37,58.3,58.34,13000.0,38.3189,38.3584,38.3124,38.3387,13000.0
2014-01-08 12:20:00,58.34,58.39,58.3,58.38,22800.0,38.3387,38.3715,38.3124,38.3649,22800.0
2014-01-08 12:25:00,58.4,58.4,58.33,58.34,11200.0,38.3781,38.3781,38.3321,38.3387,11200.0
2014-01-08 12:30:00,58.33,58.35,58.28,58.28,13900.0,38.3321,38.3452,38.2992,38.2992,13900.0
2014-01-08 12:35:00,58.28,58.28,58.22,58.22,8300.0,38.2992,38.2992,38.2598,38.2598,8300.0
2014-01-08 12:40:00,58.23,58.27,58.23,58.27,14400.0,38.2664,38.2927,38.2664,38.2927,14400.0
2014-01-08 12:45:00,58.26,58.26,58.25,58.25,3700.0,38.2861,38.2861,38.2795,38.2795,3700.0
2014-01-08 12:50:00,58.25,58.25,58.19,58.2,12500.0,38.2795,38.2795,38.2401,38.2466,12500.0
2014-01-08 12:55:00,58.19,58.19,58.12,58.16,24100.0,38.2401,38.2401,38.1941,38.2204,24100.0
2014-01-08 13:00:00,58.16,58.28,58.16,58.27,18100.0,38.2204,38.2992,38.2204,38.2927,18100.0
2014-01-08 13:05:00,58.27,58.32,58.27,58.3,13100.0,38.2927,38.3255,38.2927,38.3124,13100.0
2014-01-08 13:10:00,58.31,58.32,58.28,58.28,10200.0,38.3189,38.3255,38.2992,38.2992,10200.0
2014-01-08 13:15:00,58.28,58.28,58.18,58.21,66200.0,38.2992,38.2992,38.2335,38.2532,66200.0
2014-01-08 13:20:00,58.2,58.25,58.17,58.24,17000.0,38.2466,38.2795,38.2269,38.2729,17000.0
2014-01-08 13:25:00,58.23,58.29,58.22,58.27,11000.0,38.2664,38.3058,38.2598,38.2927,11000.0
2014-01-08 13:30:00,58.27,58.29,58.27,58.29,8400.0,38.2927,38.3058,38.2927,38.3058,8400.0
2014-01-08 13:35:00,58.28,58.29,58.24,58.27,11600.0,38.2992,38.3058,38.2729,38.2927,11600.0
2014-01-08 13:40:00,58.26,58.33,58.25,58.33,16600.0,38.2861,38.3321,38.2795,38.3321,16600.0
2014-01-08 13:45:00,58.32,58.34,58.3,58.31,9300.0,38.3255,38.3387,38.3124,38.3189,9300.0
2014-01-08 13:50:00,58.31,58.4,58.29,58.39,12700.0,38.3189,38.3781,38.3058,38.3715,12700.0
2014-01-08 13:55:00,58.39,58.4,58.31,58.32,14900.0,38.3715,38.3781,38.3189,38.3255,14900.0
2014-01-08 14:00:00,58.32,58.41,58.27,58.39,37900.0,38.3255,38.3847,38.2927,38.3715,37900.0
2014-01-08 14:05:00,58.38,58.43,58.22,58.26,30500.0,38.3649,38.3978,38.2598,38.2861,30500.0
2014-01-08 14:10:00,58.26,58.36,58.23,58.34,23900.0,38.2861,38.3518,38.2664,38.3387,23900.0
2014-01-08 14:15:00,58.35,58.41,58.29,58.36,18400.0,38.3452,38.3847,38.3058,38.3518,18400.0
2014-01-08 14:20:00,58.37,58.48,58.37,58.4,27700.0,38.3584,38.4307,38.3584,38.3781,27700.0
2014-01-08 14:25:00,58.4,58.4,58.3,58.31,39100.0,38.3781,38.3781,38.3124,38.3189,39100.0
2014-01-08 14:30:00,58.3,58.36,58.27,58.36,23300.0,38.3124,38.3518,38.2927,38.3518,23300.0
2014-01-08 14:35:00,58.36,58.42,58.36,58.38,21200.0,38.3518,38.3912,38.3518,38.3649,21200.0
2014-01-08 14:40:00,58.38,58.44,58.36,58.37,81500.0,38.3649,38.4044,38.3518,38.3584,81500.0
2014-01-08 14:45:00,58.37,58.37,58.29,58.29,24800.0,38.3584,38.3584,38.3058,38.3058,24800.0
2014-01-08 14:50:00,58.29,58.33,58.28,58.28,10700.0,38.3058,38.3321,38.2992,38.2992,10700.0
2014-01-08 14:55:00,58.28,58.31,58.27,58.28,15600.0,38.2992,38.3189,38.2927,38.2992,15600.0
2014-01-08 15:00:00,58.28,58.31,58.27,58.3,11000.0,38.2992,38.3189,38.2927,38.3124,11000.0
2014-01-08 15:05:00,58.3,58.3,58.27,58.28,26500.0,38.3124,38.3124,38.2927,38.2992,26500.0
2014-01-08 15:10:00,58.27,58.28,58.23,58.23,8800.0,38.2927,38.2992,38.2664,38.2664,8800.0
2014-01-08 15:15:00,58.23,58.24,58.16,58.16,18900.0,38.2664,38.2729,38.2204,38.2204,18900.0
2014-01-08 15:20:00,58.16,58.25,58.1,58.2,75900.0,38.2204,38.2795,38.1809,38.2466,75900.0
2014-01-08 15:25:00,58.2,58.21,58.16,58.17,27700.0,38.2466,38.2532,38.2204,38.2269,27700.0
2014-01-08 15:30:00,58.16,58.21,58.14,58.19,35900.0,38.2204,38.2532,38.2072,38.2401,35900.0
2014-01-08 15:35:00,58.18,58.3,58.18,58.23,47200.0,38.2335,38.3124,38.2335,38.2664,47200.0
2014-01-08 15:40:00,58.24,58.31,58.21,58.3,34600.0,38.2729,38.3189,38.2532,38.3124,34600.0
2014-01-08 15:45:00,58.29,58.45,58.29,58.44,93500.0,38.3058,38.4109,38.3058,38.4044,93500.0
2014-01-08 15:50:00,58.43,58.44,58.39,58.44,69500.0,38.3978,38.4044,38.3715,38.4044,69500.0
2014-01-08 15:55:00,58.42,58.49,58.37,58.39,195500.0,38.3912,38.4372,38.3584,38.3715,195500.0
2014-01-09 09:30:00,58.4,58.54,58.35,58.43,52700.0,38.3781,38.4701,38.3452,38.3978,52700.0
2014-01-09 09:35:00,58.42,58.55,58.4,58.44,22700.0,38.3912,38.4767,38.3781,38.4044,22700.0
2014-01-09 09:40:00,58.41,58.43,58.23,58.36,27600.0,38.3847,38.3978,38.2664,38.3518,27600.0
2014-01-09 09:45:00,58.35,58.58,58.34,58.54,26800.0,38.3452,38.4964,38.3387,38.4701,26800.0
2014-01-09 09:50:00,58.53,58.56,58.46,58.55,12400.0,38.4635,38.4832,38.4175,38.4767,12400.0
2014-01-09 09:55:00,58.54,58.64,58.54,58.61,19300.0,38.4701,38.5358,38.4701,38.5161,19300.0
2014-01-09 10:00:00,58.62,58.66,58.59,58.63,23500.0,38.5227,38.5489,38.5029,38.5292,23500.0
2014-01-09 10:05:00,58.63,58.65,58.42,58.42,25200.0,38.5292,38.5424,38.3912,38.3912,25200.0
2014-01-09 10:10:00,58.41,58.42,58.37,58.42,17500.0,38.3847,38.3912,38.3584,38.3912,17500.0
2014-01-09 10:15:00,58.41,58.5,58.39,58.49,37800.0,38.3847,38.4438,38.3715,38.4372,37800.0
2014-01-09 10:20:00,58.49,58.49,58.42,58.43,16000.0,38.4372,38.4372,38.3912,38.3978,16000.0
2014-01-09 10:25:00,58.43,58.47,58.37,58.45,29700.0,38.3978,38.4241,38.3584,38.4109,29700.0
2014-01-09 10:30:00,58.46,58.5,58.41,58.43,17900.0,38.4175,38.4438,38.3847,38.3978,17900.0
2014-01-09 10:35:00,58.44,58.46,58.43,58.43,8300.0,38.4044,38.4175,38.3978,38.3978,8300.0
2014-01-09 10:40:00,58.42,58.42,58.19,58.19,23600.0,38.3912,38.3912,38.2401,38.2401,23600.0
2014-01-09 10:45:00,58.18,58.24,58.15,58.24,15500.0,38.2335,38.2729,38.2138,38.2729,15500.0
2014-01-09 10:50:00,58.23,58.23,58.15,58.18,31400.0,38.2664,38.2664,38.2138,38.2335,31400.0
2014-01-09 10:55:00,58.18,58.18,58.05,58.07,123300.0,38.2335,38.2335,38.1481,38.1612,123300.0
2014-01-09 11:00:00,58.06,58.07,57.96,57.98,39700.0,38.1546,38.1612,38.0889,38.1021,39700.0
2014-01-09 11:05:00,57.97,57.97,57.87,57.88,19000.0,38.0955,38.0955,38.0298,38.0364,19000.0
2014-01-09 11:10:00,57.89,57.94,57.88,57.91,31000.0,38.0429,38.0758,38.0364,38.0561,31000.0
2014-01-09 11:15:00,57.91,57.98,57.9,57.98,15900.0,38.0561,38.1021,38.0495,38.1021,15900.0
2014-01-09 11:20:00,57.97,58.0,57.93,57.93,15000.0,38.0955,38.1152,38.0692,38.0692,15000.0
2014-01-09 11:25:00,57.95,57.95,57.91,57.93,8200.0,38.0824,38.0824,38.0561,38.0692,8200.0
2014-01-09 11:30:00,57.92,57.96,57.92,57.95,13500.0,38.0626,38.0889,38.0626,38.0824,13500.0
2014-01-09 11:35:00,57.96,58.01,57.95,57.99,61900.0,38.0889,38.1218,38.0824,38.1086,61900.0
2014-01-09 11:40:00,57.99,58.0,57.98,57.98,21600.0,38.1086,38.1152,38.1021,38.1021,21600.0
2014-01-09 11:45:00,57.99,57.99,57.98,57.99,7500.0,38.1086,38.1086,38.1021,38.1086,7500.0
2014-01-09 11:50:00,57.99,58.03,57.98,58.03,28400.0,38.1086,38.1349,38.1021,38.1349,28400.0
2014-01-09 11:55:00,58.03,58.04,58.0,58.02,13400.0,38.1349,38.1415,38.1152,38.1284,13400.0
2014-01-09 12:00:00,58.01,58.07,58.01,58.07,14800.0,38.1218,38.1612,38.1218,38.1612,14800.0
2014-01-09 12:05:00,58.08,58.11,58.07,58.1,13900.0,38.1678,38.1875,38.1612,38.1809,13900.0
2014-01-09 12:10:00,58.1,58.16,58.1,58.15,14700.0,38.1809,38.2204,38.1809,38.2138,14700.0
2014-01-09 12:15:00,58.15,58.2,58.14,58.2,10800.0,38.2138,38.2466,38.2072,38.2466,10800.0
2014-01-09 12:20:00,58.2,58.24,58.19,58.24,11200.0,38.2466,38.2729,38.2401,38.2729,11200.0
2014-01-09 12:25:00,58.25,58.29,58.24,58.28,15200.0,38.2795,38.3058,38.2729,38.2992,15200.0
2014-01-09 12:30:00,58.28,58.38,58.27,58.37,15700.0,38.2992,38.3649,38.2927,38.3584,15700.0
2014-01-09 12:35:00,58.38,58.39,58.34,58.38,13400.0,38.3649,38.3715,38.3387,38.3649,13400.0
2014-01-09 12:40:00,58.37,58.42,58.35,58.37,19200.0,38.3584,38.3912,38.3452,38.3584,19200.0
2014-01-09 12:45:00,58.37,58.4,58.35,58.4,19800.0,38.3584,38.3781,38.3452,38.3781,19800.0
2014-01-09 12:50:00,58.4,58.4,58.31,58.36,69400.0,38.3781,38.3781,38.3189,38.3518,69400.0
2014-01-09 12:55:00,58.35,58.4,58.33,58.39,19200.0,38.3452,38.3781,38.3321,38.3715,19200.0
2014-01-09 13:00:00,58.37,58.42,58.35,58.41,17200.0,38.3584,38.3912,38.3452,38.3847,17200.0
2014-01-09 13:05:00,58.41,58.47,58.41,58.45,17200.0,38.3847,38.4241,38.3847,38.4109,17200.0
2014-01-09 13:10:00,58.45,58.46,58.43,58.45,13200.0,38.4109,38.4175,38.3978,38.4109,13200.0
2014-01-09 13:15:00,58.45,58.49,58.44,58.49,10900.0,38.4109,38.4372,38.4044,38.4372,10900.0
2014-01-09 13:20:00,58.49,58.5,58.44,58.45,8700.0,38.4372,38.4438,38.4044,38.4109,8700.0
2014-01-09 13:25:00,58.45,58.51,58.43,58.49,10400.0,38.4109,38.4504,38.3978,38.4372,10400.0
2014-01-09 13:30:00,58.48,58.49,58.44,58.45,9100.0,38.4307,38.4372,38.4044,38.4109,9100.0
2014-01-09 13:35:00,58.45,58.45,58.41,58.43,23000.0,38.4109,38.4109,38.3847,38.3978,23000.0
2014-01-09 13:40:00,58.43,58.47,58.43,58.45,12600.0,38.3978,38.4241,38.3978,38.4109,12600.0
2014-01-09 13:45:00,58.44,58.46,58.43,58.45,14500.0,38.4044,38.4175,38.3978,38.4109,14500.0
2014-01-09 13:50:00,58.44,58.45,58.39,58.4,12300.0,38.4044,38.4109,38.3715,38.3781,12300.0
2014-01-09 13:55:00,58.39,58.43,58.36,58.36,7300.0,38.3715,38.3978,38.3518,38.3518,7300.0
2014-01-09 14:00:00,58.37,58.38,58.25,58.27,13800.0,38.3584,38.3649,38.2795,38.2927,13800.0
2014-01-09 14:05:00,58.25,58.31,58.22,58.3,14500.0,38.2795,38.3189,38.2598,38.3124,14500.0
2014-01-09 14:10:00,58.3,58.32,58.23,58.23,18600.0,38.3124,38.3255,38.2664,38.2664,18600.0
2014-01-09 14:15:00,58.24,58.24,58.2,58.21,10700.0,38.2729,38.2729,38.2466,38.2532,10700.0
2014-01-09 14:20:00,58.22,58.29,58.21,58.28,12000.0,38.2598,38.3058,38.2532,38.2992,12000.0
2014-01-09 14:25:00,58.27,58.29,58.27,58.29,9900.0,38.2927,38.3058,38.2927,38.3058,9900.0
2014-01-09 14:30:00,58.28,58.29,58.26,58.27,7900.0,38.2992,38.3058,38.2861,38.2927,7900.0
2014-01-09 14:35:00,58.28,58.33,58.25,58.32,12900.0,38.2992,38.3321,38.2795,38.3255,12900.0
2014-01-09 14:40:00,58.32,58.41,58.31,58.4,17300.0,38.3255,38.3847,38.3189,38.3781,17300.0
2014-01-09 14:45:00,58.4,58.46,58.4,58.46,16900.0,38.3781,38.4175,38.3781,38.4175,16900.0
2014-01-09 14:50:00,58.45,58.51,58.44,58.51,21300.0,38.4109,38.4504,38.4044,38.4504,21300.0
2014-01-09 14:55:00,58.5,58.53,58.48,58.49,15200.0,38.4438,38.4635,38.4307,38.4372,15200.0
2014-01-09 15:00:00,58.49,58.53,58.48,58.49,22000.0,38.4372,38.4635,38.4307,38.4372,22000.0
2014-01-09 15:05:00,58.5,58.56,58.49,58.51,16000.0,38.4438,38.4832,38.4372,38.4504,16000.0
2014-01-09 15:10:00,58.5,58.62,58.48,58.62,39200.0,38.4438,38.5227,38.4307,38.5227,39200.0
2014-01-09 15:15:00,58.62,58.68,58.6,58.61,34400.0,38.5227,38.5621,38.5095,38.5161,34400.0
2014-01-09 15:20:00,58.6,58.61,58.52,58.53,21300.0,38.5095,38.5161,38.4569,38.4635,21300.0
2014-01-09 15:25:00,58.52,58.54,58.48,58.48,25400.0,38.4569,38.4701,38.4307,38.4307,25400.0
2014-01-09 15:30:00,58.48,58.52,58.45,58.49,50500.0,38.4307,38.4569,38.4109,38.4372,50500.0
2014-01-09 15:35:00,58.5,58.5,58.45,58.48,19900.0,38.4438,38.4438,38.4109,38.4307,19900.0
2014-01-09 15:40:00,58.48,58.5,58.45,58.49,43500.0,38.4307,38.4438,38.4109,38.4372,43500.0
2014-01-09 15:45:00,58.49,58.5,58.43,58.45,61400.0,38.4372,38.4438,38.3978,38.4109,61400.0
2014-01-09 15:50:00,58.44,58.47,58.41,58.43,66100.0,38.4044,38.4241,38.3847,38.3978,66100.0
2014-01-09 15:55:00,58.43,58.45,58.41,58.43,73600.0,38.3978,38.4109,38.3847,38.3978,73600.0
2014-01-10 09:30:00,58.51,58.58,58.31,58.31,42600.0,38.4504,38.4964,38.3189,38.3189,42600.0
2014-01-10 09:35:00,58.28,58.6,58.27,58.56,14200.0,38.2992,38.5095,38.2927,38.4832,14200.0
2014-01-10 09:40:00,58.56,58.59,58.36,58.48,19200.0,38.4832,38.5029,38.3518,38.4307,19200.0
2014-01-10 09:45:00,58.53,58.59,58.47,58.5,20300.0,38.4635,38.5029,38.4241,38.4438,20300.0
2014-01-10 09:50:00,58.5,58.51,58.34,58.34,27200.0,38.4438,38.4504,38.3387,38.3387,27200.0
2014-01-10 09:55:00,58.34,58.42,58.32,58.42,12600.0,38.3387,38.3912,38.3255,38.3912,12600.0
2014-01-10 10:00:00,58.4,58.42,58.28,58.31,23800.0,38.3781,38.3912,38.2992,38.3189,23800.0
2014-01-10 10:05:00,58.31,58.33,58.14,58.31,18500.0,38.3189,38.3321,38.2072,38.3189,18500.0
2014-01-10 10:10:00,58.31,58.39,58.27,58.39,11000.0,38.3189,38.3715,38.2927,38.3715,11000.0
2014-01-10 10:15:00,58.38,58.49,58.34,58.47,11400.0,38.3649,38.4372,38.3387,38.4241,11400.0
2014-01-10 10:20:00,58.46,58.49,58.41,58.43,9800.0,38.4175,38.4372,38.3847,38.3978,9800.0
2014-01-10 10:25:00,58.42,58.45,58.39,58.42,12300.0,38.3912,38.4109,38.3715,38.3912,12300.0
2014-01-10 10:30:00,58.42,58.46,58.39,58.44,9500.0,38.3912,38.4175,38.3715,38.4044,9500.0
2014-01-10 10:35:00,58.43,58.48,58.4,58.45,19000.0,38.3978,38.4307,38.3781,38.4109,19000.0
2014-01-10 10:40:00,58.46,58.48,58.44,58.47,12800.0,38.4175,38.4307,38.4044,38.4241,12800.0
2014-01-10 10:45:00,58.48,58.51,58.44,58.46,10900.0,38.4307,38.4504,38.4044,38.4175,10900.0
2014-01-10 10:50:00,58.47,58.54,58.46,58.52,48300.0,38.4241,38.4701,38.4175,38.4569,48300.0
2014-01-10 10:55:00,58.53,58.68,58.52,58.61,35600.0,38.4635,38.5621,38.4569,38.5161,35600.0
2014-01-10 11:00:00,58.61,58.7,58.6,58.67,10700.0,38.5161,38.5752,38.5095,38.5555,10700.0
2014-01-10 11:05:00,58.66,58.73,58.63,58.72,21200.0,38.5489,38.5949,38.5292,38.5884,21200.0
2014-01-10 11:10:00,58.72,58.86,58.72,58.82,45000.0,38.5884,38.6804,38.5884,38.6541,45000.0
2014-01-10 11:15:00,58.82,58.88,58.8,58.87,32800.0,38.6541,38.6935,38.6409,38.6869,32800.0
2014-01-10 11:20:00,58.87,58.88,58.7,58.79,47000.0,38.6869,38.6935,38.5752,38.6344,47000.0
2014-01-10 11:25:00,58.8,58.87,58.79,58.87,40900.0,38.6409,38.6869,38.6344,38.6869,40900.0
2014-01-10 11:30:00,58.87,58.87,58.72,58.73,31600.0,38.6869,38.6869,38.5884,38.5949,31600.0
2014-01-10 11:35:00,58.72,58.72,58.63,58.63,31000.0,38.5884,38.5884,38.5292,38.5292,31000.0
2014-01-10 11:40:00,58.64,58.68,58.63,58.66,13300.0,38.5358,38.5621,38.5292,38.5489,13300.0
2014-01-10 11:45:00,58.66,58.66,58.55,58.62,28000.0,38.5489,38.5489,38.4767,38.5227,28000.0
2014-01-10 11:50:00,58.62,58.64,58.57,58.64,19300.0,38.5227,38.5358,38.4898,38.5358,19300.0
2014-01-10 11:55:00,58.63,58.7,58.6,58.69,27200.0,38.5292,38.5752,38.5095,38.5687,27200.0
2014-01-10 12:00:00,58.7,58.71,58.65,58.69,10400.0,38.5752,38.5818,38.5424,38.5687,10400.0
2014-01-10 12:05:00,58.69,58.78,58.68,58.77,10700.0,38.5687,38.6278,38.5621,38.6212,10700.0
2014-01-10 12:10:00,58.78,58.78,58.74,58.74,10300.0,38.6278,38.6278,38.6015,38.6015,10300.0
2014-01-10 12:15:00,58.75,58.83,58.73,58.77,13900.0,38.6081,38.6607,38.5949,38.6212,13900.0
2014-01-10 12:20:00,58.76,58.77,58.74,58.75,6000.0,38.6147,38.6212,38.6015,38.6081,6000.0
2014-01-10 12:25:00,58.75,58.83,58.75,58.83,13100.0,38.6081,38.6607,38.6081,38.6607,13100.0
2014-01-10 12:30:00,58.83,58.87,58.82,58.84,12300.0,38.6607,38.6869,38.6541,38.6672,12300.0
2014-01-10 12:35:00,58.85,58.86,58.83,58.83,7700.0,38.6738,38.6804,38.6607,38.6607,7700.0
2014-01-10 12:40:00,58.84,58.97,58.84,58.97,31800.0,38.6672,38.7527,38.6672,38.7527,31800.0
2014-01-10 12:45:00,58.97,58.98,58.95,58.95,11200.0,38.7527,38.7592,38.7395,38.7395,11200.0
2014-01-10 12:50:00,58.95,58.95,58.86,58.87,13600.0,38.7395,38.7395,38.6804,38.6869,13600.0
2014-01-10 12:55:00,58.86,58.87,58.83,58.86,8200.0,38.6804,38.6869,38.6607,38.6804,8200.0
2014-01-10 13:00:00,58.86,58.87,58.79,58.8,10800.0,38.6804,38.6869,38.6344,38.6409,10800.0
2014-01-10 13:05:00,58.8,58.89,58.8,58.87,11000.0,38.6409,38.7001,38.6409,38.6869,11000.0
2014-01-10 13:10:00,58.87,58.92,58.86,58.91,11800.0,38.6869,38.7198,38.6804,38.7132,11800.0
2014-01-10 13:15:00,58.91,58.92,58.9,58.92,8000.0,38.7132,38.7198,38.7067,38.7198,8000.0
2014-01-10 13:20:00,58.91,58.93,58.91,58.93,10000.0,38.7132,38.7264,38.7132,38.7264,10000.0
2014-01-10 13:25:00,58.92,59.0,58.91,59.0,18900.0,38.7198,38.7724,38.7132,38.7724,18900.0
2014-01-10 13:30:00,59.0,59.0,58.95,58.96,12500.0,38.7724,38.7724,38.7395,38.7461,12500.0
2014-01-10 13:35:00,58.96,58.97,58.93,58.97,14200.0,38.7461,38.7527,38.7264,38.7527,14200.0
2014-01-10 13:40:00,58.96,59.0,58.93,59.0,26800.0,38.7461,38.7724,38.7264,38.7724,26800.0
2014-01-10 13:45:00,59.0,59.0,58.98,59.0,16200.0,38.7724,38.7724,38.7592,38.7724,16200.0
2014-01-10 13:50:00,59.0,59.01,58.97,58.97,19900.0,38.7724,38.7789,38.7527,38.7527,19900.0
2014-01-10 13:55:00,58.97,58.98,58.82,58.84,17600.0,38.7527,38.7592,38.6541,38.6672,17600.0
2014-01-10 14:00:00,58.84,58.9,58.82,58.83,16800.0,38.6672,38.7067,38.6541,38.6607,16800.0
2014-01-10 14:05:00,58.84,58.85,58.8,58.85,10100.0,38.6672,38.6738,38.6409,38.6738,10100.0
2014-01-10 14:10:00,58.84,58.86,58.79,58.79,7800.0,38.6672,38.6804,38.6344,38.6344,7800.0
2014-01-10 14:15:00,58.8,58.83,58.79,58.81,9100.0,38.6409,38.6607,38.6344,38.6475,9100.0
2014-01-10 14:20:00,58.81,58.82,58.71,58.73,10500.0,38.6475,38.6541,38.5818,38.5949,10500.0
2014-01-10 14:25:00,58.73,58.73,58.68,58.71,13200.0,38.5949,38.5949,38.5621,38.5818,13200.0
2014-01-10 14:30:00,58.71,58.76,58.7,58.75,32200.0,38.5818,38.6147,38.5752,38.6081,32200.0
2014-01-10 14:35:00,58.76,58.78,58.74,58.74,6900.0,38.6147,38.6278,38.6015,38.6015,6900.0
2014-01-10 14:40:00,58.75,58.77,58.69,58.69,13800.0,38.6081,38.6212,38.5687,38.5687,13800.0
2014-01-10 14:45:00,58.7,58.73,58.67,58.68,12600.0,38.5752,38.5949,38.5555,38.5621,12600.0
2014-01-10 14:50:00,58.68,58.69,58.66,58.69,8600.0,38.5621,38.5687,38.5489,38.5687,8600.0
2014-01-10 14:55:00,58.68,58.69,58.64,58.65,7500.0,38.5621,38.5687,38.5358,38.5424,7500.0
2014-01-10 15:00:00,58.64,58.78,58.63,58.75,15200.0,38.5358,38.6278,38.5292,38.6081,15200.0
2014-01-10 15:05:00,58.78,58.84,58.78,58.81,14700.0,38.6278,38.6672,38.6278,38.6475,14700.0
2014-01-10 15:10:00,58.81,58.84,58.8,58.82,14700.0,38.6475,38.6672,38.6409,38.6541,14700.0
2014-01-10 15:15:00,58.82,58.86,58.81,58.81,12600.0,38.6541,38.6804,38.6475,38.6475,12600.0
2014-01-10 15:20:00,58.82,58.83,58.79,58.8,15700.0,38.6541,38.6607,38.6344,38.6409,15700.0
2014-01-10 15:25:00,58.8,58.85,58.79,58.85,18300.0,38.6409,38.6738,38.6344,38.6738,18300.0
2014-01-10 15:30:00,58.85,58.88,58.83,58.88,28700.0,38.6738,38.6935,38.6607,38.6935,28700.0
2014-01-10 15:35:00,58.88,58.89,58.82,58.84,23900.0,38.6935,38.7001,38.6541,38.6672,23900.0
2014-01-10 15:40:00,58.84,58.88,58.82,58.86,33700.0,38.6672,38.6935,38.6541,38.6804,33700.0
2014-01-10 15:45:00,58.85,58.88,58.83,58.86,55500.0,38.6738,38.6935,38.6607,38.6804,55500.0
2014-01-10 15:50:00,58.86,58.9,58.85,58.88,76400.0,38.6804,38.7067,38.6738,38.6935,76400.0
2014-01-10 15:55:00,58.87,58.94,58.86,58.92,150100.0,38.6869,38.7329,38.6804,38.7198,150100.0
2014-01-13 09:30:00,58.77,58.91,58.6,58.7,21600.0,38.6212,38.7132,38.5095,38.5752,21600.0
2014-01-13 09:35:00,58.75,58.92,58.68,58.8,39100.0,38.6081,38.7198,38.5621,38.6409,39100.0
2014-01-13 09:40:00,58.81,58.87,58.76,58.85,36400.0,38.6475,38.6869,38.6147,38.6738,36400.0
2014-01-13 09:45:00,58.85,58.88,58.8,58.86,33300.0,38.6738,38.6935,38.6409,38.6804,33300.0
2014-01-13 09:50:00,58.85,58.92,58.85,58.91,57800.0,38.6738,38.7198,38.6738,38.7132,57800.0
2014-01-13 09:55:00,58.91,58.94,58.9,58.91,31000.0,38.7132,38.7329,38.7067,38.7132,31000.0
2014-01-13 10:00:00,58.92,58.95,58.9,58.92,7900.0,38.7198,38.7395,38.7067,38.7198,7900.0
2014-01-13 10:05:00,58.91,58.94,58.9,58.91,6800.0,38.7132,38.7329,38.7067,38.7132,6800.0
2014-01-13 10:10:00,58.92,58.98,58.92,58.95,17100.0,38.7198,38.7592,38.7198,38.7395,17100.0
2014-01-13 10:15:00,58.96,58.96,58.93,58.96,13800.0,38.7461,38.7461,38.7264,38.7461,13800.0
2014-01-13 10:20:00,58.96,59.05,58.96,59.03,12600.0,38.7461,38.8052,38.7461,38.7921,12600.0
2014-01-13 10:25:00,59.03,59.09,58.99,59.09,36900.0,38.7921,38.8315,38.7658,38.8315,36900.0
2014-01-13 10:30:00,59.09,59.1,59.06,59.07,5600.0,38.8315,38.8381,38.8118,38.8184,5600.0
2014-01-13 10:35:00,59.07,59.09,59.05,59.08,6100.0,38.8184,38.8315,38.8052,38.8249,6100.0
2014-01-13 10:40:00,59.08,59.08,59.0,59.03,5800.0,38.8249,38.8249,38.7724,38.7921,5800.0
2014-01-13 10:45:00,59.02,59.04,59.0,59.03,10900.0,38.7855,38.7987,38.7724,38.7921,10900.0
2014-01-13 10:50:00,59.03,59.05,59.0,59.0,15200.0,38.7921,38.8052,38.7724,38.7724,15200.0
2014-01-13 10:55:00,59.0,59.06,58.98,59.06,12400.0,38.7724,38.8118,38.7592,38.8118,12400.0
2014-01-13 11:00:00,59.05,59.08,58.99,59.01,12600.0,38.8052,38.8249,38.7658,38.7789,12600.0
2014-01-13 11:05:00,59.02,59.03,58.95,58.95,21400.0,38.7855,38.7921,38.7395,38.7395,21400.0
2014-01-13 11:10:00,58.94,59.03,58.93,59.03,7400.0,38.7329,38.7921,38.7264,38.7921,7400.0
2014-01-13 11:15:00,59.02,59.05,58.97,58.98,15000.0,38.7855,38.8052,38.7527,38.7592,15000.0
2014-01-13 11:20:00,58.98,59.01,58.96,59.0,15300.0,38.7592,38.7789,38.7461,38.7724,15300.0
2014-01-13 11:25:00,59.01,59.04,59.01,59.02,9400.0,38.7789,38.7987,38.7789,38.7855,9400.0
2014-01-13 11:30:00,59.02,59.04,58.95,58.96,45500.0,38.7855,38.7987,38.7395,38.7461,45500.0
2014-01-13 11:35:00,58.97,59.03,58.96,59.0,6200.0,38.7527,38.7921,38.7461,38.7724,6200.0
2014-01-13 11:40:00,59.01,59.02,58.96,59.01,6600.0,38.7789,38.7855,38.7461,38.7789,6600.0
2014-01-13 11:45:00,59.01,59.02,59.0,59.0,25900.0,38.7789,38.7855,38.7724,38.7724,25900.0
2014-01-13 11:50:00,59.0,59.04,59.0,59.04,9600.0,38.7724,38.7987,38.7724,38.7987,9600.0
2014-01-13 11:55:00,59.06,59.06,59.0,59.02,5900.0,38.8118,38.8118,38.7724,38.7855,5900.0
2014-01-13 12:00:00,59.02,59.02,58.96,58.96,14400.0,38.7855,38.7855,38.7461,38.7461,14400.0
2014-01-13 12:05:00,58.96,59.03,58.96,59.0,23900.0,38.7461,38.7921,38.7461,38.7724,23900.0
2014-01-13 12:10:00,59.0,59.03,58.98,59.02,10600.0,38.7724,38.7921,38.7592,38.7855,10600.0
2014-01-13 12:15:00,59.03,59.04,59.01,59.02,6300.0,38.7921,38.7987,38.7789,38.7855,6300.0
2014-01-13 12:20:00,59.01,59.02,58.99,59.0,7400.0,38.7789,38.7855,38.7658,38.7724,7400.0
2014-01-13 12:25:00,58.99,59.0,58.9,58.91,29200.0,38.7658,38.7724,38.7067,38.7132,29200.0
2014-01-13 12:30:00,58.9,58.96,58.82,58.93,89900.0,38.7067,38.7461,38.6541,38.7264,89900.0
2014-01-13 12:35:00,58.93,58.96,58.91,58.94,7800.0,38.7264,38.7461,38.7132,38.7329,7800.0
2014-01-13 12:40:00,58.93,58.97,58.93,58.95,3800.0,38.7264,38.7527,38.7264,38.7395,3800.0
2014-01-13 12:45:00,58.95,58.95,58.87,58.88,7500.0,38.7395,38.7395,38.6869,38.6935,7500.0
2014-01-13 12:50:00,58.88,58.88,58.74,58.76,7800.0,38.6935,38.6935,38.6015,38.6147,7800.0
2014-01-13 12:55:00,58.75,58.77,58.73,58.75,12600.0,38.6081,38.6212,38.5949,38.6081,12600.0
2014-01-13 13:00:00,58.72,58.72,58.65,58.66,17400.0,38.5884,38.5884,38.5424,38.5489,17400.0
2014-01-13 13:05:00,58.65,58.73,58.64,58.73,11300.0,38.5424,38.5949,38.5358,38.5949,11300.0
2014-01-13 13:10:00,58.72,58.72,58.65,58.65,7700.0,38.5884,38.5884,38.5424,38.5424,7700.0
2014-01-13 13:15:00,58.65,58.77,58.65,58.77,33500.0,38.5424,38.6212,38.5424,38.6212,33500.0
2014-01-13 13:20:00,58.77,58.86,58.74,58.85,13100.0,38.6212,38.6804,38.6015,38.6738,13100.0
2014-01-13 13:25:00,58.84,58.91,58.84,58.89,8700.0,38.6672,38.7132,38.6672,38.7001,8700.0
2014-01-13 13:30:00,58.89,58.91,58.85,58.87,19900.0,38.7001,38.7132,38.6738,38.6869,19900.0
2014-01-13 13:35:00,58.87,58.92,58.87,58.9,37700.0,38.6869,38.7198,38.6869,38.7067,37700.0
2014-01-13 13:40:00,58.89,58.93,58.83,58.93,12800.0,38.7001,38.7264,38.6607,38.7264,12800.0
2014-01-13 13:45:00,58.92,58.95,58.88,58.9,60700.0,38.7198,38.7395,38.6935,38.7067,60700.0
2014-01-13 13:50:00,58.9,58.95,58.88,58.94,18900.0,38.7067,38.7395,38.6935,38.7329,18900.0
2014-01-13 13:55:00,58.95,59.03,58.94,59.01,78700.0,38.7395,38.7921,38.7329,38.7789,78700.0
2014-01-13 14:00:00,59.01,59.04,58.99,59.01,32600.0,38.7789,38.7987,38.7658,38.7789,32600.0
2014-01-13 14:05:00,59.01,59.07,59.01,59.04,26100.0,38.7789,38.8184,38.7789,38.7987,26100.0
2014-01-13 14:10:00,59.04,59.05,59.03,59.04,17600.0,38.7987,38.8052,38.7921,38.7987,17600.0
2014-01-13 14:15:00,59.03,59.08,59.03,59.04,22900.0,38.7921,38.8249,38.7921,38.7987,22900.0
2014-01-13 14:20:00,59.03,59.06,58.99,59.01,33400.0,38.7921,38.8118,38.7658,38.7789,33400.0
2014-01-13 14:25:00,59.02,59.06,59.01,59.02,15000.0,38.7855,38.8118,38.7789,38.7855,15000.0
2014-01-13 14:30:00,59.01,59.05,58.99,59.01,46300.0,38.7789,38.8052,38.7658,38.7789,46300.0
2014-01-13 14:35:00,59.02,59.06,58.98,59.0,33100.0,38.7855,38.8118,38.7592,38.7724,33100.0
2014-01-13 14:40:00,59.0,59.03,58.98,59.0,29400.0,38.7724,38.7921,38.7592,38.7724,29400.0
2014-01-13 14:45:00,59.01,59.03,58.99,59.01,100100.0,38.7789,38.7921,38.7658,38.7789,100100.0
2014-01-13 14:50:00,59.0,59.01,58.97,59.0,51800.0,38.7724,38.7789,38.7527,38.7724,51800.0
2014-01-13 14:55:00,59.0,59.0,58.93,58.98,23000.0,38.7724,38.7724,38.7264,38.7592,23000.0
2014-01-13 15:00:00,58.98,58.98,58.75,58.76,39900.0,38.7592,38.7592,38.6081,38.6147,39900.0
2014-01-13 15:05:00,58.76,58.77,58.69,58.75,37600.0,38.6147,38.6212,38.5687,38.6081,37600.0
2014-01-13 15:10:00,58.74,58.9,58.73,58.73,116500.0,38.6015,38.7067,38.5949,38.5949,116500.0
2014-01-13 15:15:00,58.74,58.87,58.72,58.82,99700.0,38.6015,38.6869,38.5884,38.6541,99700.0
2014-01-13 15:20:00,58.82,58.86,58.77,58.81,33000.0,38.6541,38.6804,38.6212,38.6475,33000.0
2014-01-13 15:25:00,58.81,58.81,58.75,58.77,29600.0,38.6475,38.6475,38.6081,38.6212,29600.0
2014-01-13 15:30:00,58.77,58.8,58.7,58.71,43300.0,38.6212,38.6409,38.5752,38.5818,43300.0
2014-01-13 15:35:00,58.71,58.78,58.71,58.77,58100.0,38.5818,38.6278,38.5818,38.6212,58100.0
2014-01-13 15:40:00,58.78,58.84,58.76,58.84,80700.0,38.6278,38.6672,38.6147,38.6672,80700.0
2014-01-13 15:45:00,58.83,58.84,58.78,58.81,140400.0,38.6607,38.6672,38.6278,38.6475,140400.0
2014-01-13 15:50:00,58.81,58.93,58.8,58.92,136500.0,38.6475,38.7264,38.6409,38.7198,136500.0
2014-01-13 15:55:00,58.92,58.99,58.9,58.94,232700.0,38.7198,38.7658,38.7067,38.7329,232700.0
2014-01-14 09:30:00,59.16,59.3,59.02,59.18,42400.0,38.8775,38.9695,38.7855,38.8907,42400.0
2014-01-14 09:35:00,59.18,59.25,59.04,59.04,28500.0,38.8907,38.9367,38.7987,38.7987,28500.0
2014-01-14 09:40:00,59.06,59.11,59.04,59.1,94800.0,38.8118,38.8447,38.7987,38.8381,94800.0
2014-01-14 09:45:00,59.1,59.13,59.05,59.13,139800.0,38.8381,38.8578,38.8052,38.8578,139800.0
2014-01-14 09:50:00,59.13,59.19,59.12,59.19,15500.0,38.8578,38.8972,38.8512,38.8972,15500.0
2014-01-14 09:55:00,59.19,59.24,59.18,59.24,19600.0,38.8972,38.9301,38.8907,38.9301,19600.0
2014-01-14 10:00:00,59.24,59.52,59.24,59.24,57300.0,38.9301,39.1141,38.9301,38.9301,57300.0
2014-01-14 10:05:00,59.25,59.41,59.21,59.38,19100.0,38.9367,39.0418,38.9104,39.0221,19100.0
2014-01-14 10:10:00,59.37,59.38,59.3,59.35,11600.0,39.0155,39.0221,38.9695,39.0024,11600.0
2014-01-14 10:15:00,59.35,59.37,59.33,59.33,57500.0,39.0024,39.0155,38.9892,38.9892,57500.0
2014-01-14 10:20:00,59.34,59.39,59.2,59.2,28700.0,38.9958,39.0287,38.9038,38.9038,28700.0
2014-01-14 10:25:00,59.21,59.22,59.18,59.19,12800.0,38.9104,38.917,38.8907,38.8972,12800.0
2014-01-14 10:30:00,59.2,59.23,59.2,59.2,90100.0,38.9038,38.9235,38.9038,38.9038,90100.0
2014-01-14 10:35:00,59.2,59.21,59.19,59.2,20000.0,38.9038,38.9104,38.8972,38.9038,20000.0
2014-01-14 10:40:00,59.21,59.36,59.21,59.33,21900.0,38.9104,39.009,38.9104,38.9892,21900.0
2014-01-14 10:45:00,59.31,59.34,59.3,59.31,11300.0,38.9761,38.9958,38.9695,38.9761,11300.0
2014-01-14 10:50:00,59.31,59.34,59.3,59.32,11700.0,38.9761,38.9958,38.9695,38.9827,11700.0
2014-01-14 10:55:00,59.32,59.49,59.32,59.45,30300.0,38.9827,39.0944,38.9827,39.0681,30300.0
2014-01-14 11:00:00,59.44,59.65,59.43,59.52,54100.0,39.0615,39.1995,39.055,39.1141,54100.0
2014-01-14 11:05:00,59.5,59.6,59.48,59.54,28700.0,39.101,39.1667,39.0878,39.1272,28700.0
2014-01-14 11:10:00,59.56,59.63,59.51,59.52,21200.0,39.1404,39.1864,39.1075,39.1141,21200.0
2014-01-14 11:15:00,59.51,59.55,59.5,59.5,37600.0,39.1075,39.1338,39.101,39.101,37600.0
2014-01-14 11:20:00,59.5,59.53,59.46,59.46,13800.0,39.101,39.1207,39.0747,39.0747,13800.0
2014-01-14 11:25:00,59.46,59.48,59.44,59.46,25700.0,39.0747,39.0878,39.0615,39.0747,25700.0
2014-01-14 11:30:00,59.46,59.5,59.42,59.44,19500.0,39.0747,39.101,39.0484,39.0615,19500.0
2014-01-14 11:35:00,59.45,59.45,59.36,59.37,19400.0,39.0681,39.0681,39.009,39.0155,19400.0
2014-01-14 11:40:00,59.38,59.41,59.36,59.36,19000.0,39.0221,39.0418,39.009,39.009,19000.0
2014-01-14 11:45:00,59.36,59.39,59.29,59.3,13200.0,39.009,39.0287,38.963,38.9695,13200.0
2014-01-14 11:50:00,59.3,59.32,59.2,59.2,8700.0,38.9695,38.9827,38.9038,38.9038,8700.0
2014-01-14 11:55:00,59.21,59.27,59.2,59.27,13500.0,38.9104,38.9498,38.9038,38.9498,13500.0
2014-01-14 12:00:00,59.27,59.32,59.25,59.28,13100.0,38.9498,38.9827,38.9367,38.9564,13100.0
2014-01-14 12:05:00,59.27,59.31,59.27,59.3,7100.0,38.9498,38.9761,38.9498,38.9695,7100.0
2014-01-14 12:10:00,59.31,59.34,59.31,59.33,10700.0,38.9761,38.9958,38.9761,38.9892,10700.0
2014-01-14 12:15:00,59.33,59.41,59.33,59.38,11300.0,38.9892,39.0418,38.9892,39.0221,11300.0
2014-01-14 12:20:00,59.39,59.47,59.38,59.42,23700.0,39.0287,39.0812,39.0221,39.0484,23700.0
2014-01-14 12:25:00,59.42,59.52,59.42,59.51,9200.0,39.0484,39.1141,39.0484,39.1075,9200.0
2014-01-14 12:30:00,59.51,59.52,59.46,59.47,8600.0,39.1075,39.1141,39.0747,39.0812,8600.0
2014-01-14 12:35:00,59.47,59.55,59.47,59.52,6700.0,39.0812,39.1338,39.0812,39.1141,6700.0
2014-01-14 12:40:00,59.52,59.54,59.49,59.54,11800.0,39.1141,39.1272,39.0944,39.1272,11800.0
2014-01-14 12:45:00,59.54,59.54,59.51,59.51,4100.0,39.1272,39.1272,39.1075,39.1075,4100.0
2014-01-14 12:50:00,59.51,59.51,59.48,59.5,10100.0,39.1075,39.1075,39.0878,39.101,10100.0
2014-01-14 12:55:00,59.51,59.53,59.48,59.49,8700.0,39.1075,39.1207,39.0878,39.0944,8700.0
2014-01-14 13:00:00,59.49,59.54,59.49,59.54,14500.0,39.0944,39.1272,39.0944,39.1272,14500.0
2014-01-14 13:05:00,59.54,59.64,59.53,59.64,29500.0,39.1272,39.193,39.1207,39.193,29500.0
2014-01-14 13:10:00,59.63,59.66,59.61,59.66,13500.0,39.1864,39.2061,39.1732,39.2061,13500.0
2014-01-14 13:15:00,59.66,59.71,59.66,59.68,17000.0,39.2061,39.239,39.2061,39.2192,17000.0
2014-01-14 13:20:00,59.68,59.7,59.66,59.69,16700.0,39.2192,39.2324,39.2061,39.2258,16700.0
2014-01-14 13:25:00,59.7,59.75,59.69,59.73,13500.0,39.2324,39.2652,39.2258,39.2521,13500.0
2014-01-14 13:30:00,59.72,59.73,59.7,59.72,11800.0,39.2455,39.2521,39.2324,39.2455,11800.0
2014-01-14 13:35:00,59.72,59.81,59.69,59.81,22400.0,39.2455,39.3047,39.2258,39.3047,22400.0
2014-01-14 13:40:00,59.8,59.84,59.77,59.77,19400.0,39.2981,39.3244,39.2784,39.2784,19400.0
2014-01-14 13:45:00,59.77,59.79,59.74,59.75,19700.0,39.2784,39.2915,39.2587,39.2652,19700.0
2014-01-14 13:50:00,59.74,59.79,59.74,59.79,10900.0,39.2587,39.2915,39.2587,39.2915,10900.0
2014-01-14 13:55:00,59.78,59.85,59.77,59.82,34300.0,39.285,39.331,39.2784,39.3112,34300.0
2014-01-14 14:00:00,59.83,59.85,59.77,59.8,21200.0,39.3178,39.331,39.2784,39.2981,21200.0
2014-01-14 14:05:00,59.81,59.83,59.8,59.82,19600.0,39.3047,39.3178,39.2981,39.3112,19600.0
2014-01-14 14:10:00,59.82,59.83,59.8,59.82,14600.0,39.3112,39.3178,39.2981,39.3112,14600.0
2014-01-14 14:15:00,59.82,59.88,59.79,59.81,30800.0,39.3112,39.3507,39.2915,39.3047,30800.0
2014-01-14 14:20:00,59.81,59.84,59.8,59.81,14800.0,39.3047,39.3244,39.2981,39.3047,14800.0
2014-01-14 14:25:00,59.81,59.88,59.81,59.86,43500.0,39.3047,39.3507,39.3047,39.3375,43500.0
2014-01-14 14:30:00,59.86,59.87,59.82,59.83,22400.0,39.3375,39.3441,39.3112,39.3178,22400.0
2014-01-14 14:35:00,59.83,59.85,59.82,59.84,17400.0,39.3178,39.331,39.3112,39.3244,17400.0
2014-01-14 14:40:00,59.84,59.85,59.83,59.83,9100.0,39.3244,39.331,39.3178,39.3178,9100.0
2014-01-14 14:45:00,59.84,59.9,59.84,59.9,19000.0,39.3244,39.3638,39.3244,39.3638,19000.0
2014-01-14 14:50:00,59.9,59.95,59.88,59.92,32800.0,39.3638,39.3967,39.3507,39.377,32800.0
2014-01-14 14:55:00,59.92,59.92,59.83,59.86,29600.0,39.377,39.377,39.3178,39.3375,29600.0
2014-01-14 15:00:00,59.85,59.88,59.84,59.86,37100.0,39.331,39.3507,39.3244,39.3375,37100.0
2014-01-14 15:05:00,59.85,59.88,59.84,59.87,25900.0,39.331,39.3507,39.3244,39.3441,25900.0
2014-01-14 15:10:00,59.86,59.91,59.84,59.89,70900.0,39.3375,39.3704,39.3244,39.3572,70900.0
2014-01-14 15:15:00,59.89,59.92,59.87,59.91,43000.0,39.3572,39.377,39.3441,39.3704,43000.0
2014-01-14 15:20:00,59.9,59.92,59.87,59.92,29900.0,39.3638,39.377,39.3441,39.377,29900.0
2014-01-14 15:25:00,59.91,59.91,59.85,59.88,22200.0,39.3704,39.3704,39.331,39.3507,22200.0
2014-01-14 15:30:00,59.88,59.92,59.85,59.86,43300.0,39.3507,39.377,39.331,39.3375,43300.0
2014-01-14 15:35:00,59.86,59.87,59.8,59.84,45700.0,39.3375,39.3441,39.2981,39.3244,45700.0
2014-01-14 15:40:00,59.84,59.84,59.76,59.76,60600.0,39.3244,39.3244,39.2718,39.2718,60600.0
2014-01-14 15:45:00,59.76,59.82,59.75,59.81,78200.0,39.2718,39.3112,39.2652,39.3047,78200.0
2014-01-14 15:50:00,59.8,59.83,59.78,59.79,51500.0,39.2981,39.3178,39.285,39.2915,51500.0
2014-01-14 15:55:00,59.79,59.88,59.79,59.87,91000.0,39.2915,39.3507,39.2915,39.3441,91000.0
2014-01-15 09:30:00,59.82,59.84,59.76,59.79,55100.0,39.3112,39.3244,39.2718,39.2915,55100.0
2014-01-15 09:35:00,59.8,59.82,59.6,59.66,30800.0,39.2981,39.3112,39.1667,39.2061,30800.0
2014-01-15 09:40:00,59.67,59.73,59.59,59.7,33800.0,39.2127,39.2521,39.1601,39.2324,33800.0
2014-01-15 09:45:00,59.72,59.79,59.68,59.71,62100.0,39.2455,39.2915,39.2192,39.239,62100.0
2014-01-15 09:50:00,59.7,59.7,59.66,59.67,15000.0,39.2324,39.2324,39.2061,39.2127,15000.0
2014-01-15 09:55:00,59.67,59.73,59.65,59.72,18400.0,39.2127,39.2521,39.1995,39.2455,18400.0
2014-01-15 10:00:00,59.71,59.82,59.71,59.82,64400.0,39.239,39.3112,39.239,39.3112,64400.0
2014-01-15 10:05:00,59.82,59.86,59.81,59.86,14100.0,39.3112,39.3375,39.3047,39.3375,14100.0
2014-01-15 10:10:00,59.85,59.9,59.82,59.84,21300.0,39.331,39.3638,39.3112,39.3244,21300.0
2014-01-15 10:15:00,59.83,59.92,59.83,59.9,16400.0,39.3178,39.377,39.3178,39.3638,16400.0
2014-01-15 10:20:00,59.91,59.96,59.88,59.96,94100.0,39.3704,39.4032,39.3507,39.4032,94100.0
2014-01-15 10:25:00,59.96,60.08,59.96,60.02,73200.0,39.4032,39.4821,39.4032,39.4427,73200.0
2014-01-15 10:30:00,60.02,60.05,60.01,60.02,20800.0,39.4427,39.4624,39.4361,39.4427,20800.0
2014-01-15 10:35:00,60.02,60.07,59.93,59.97,38700.0,39.4427,39.4755,39.3835,39.4098,38700.0
2014-01-15 10:40:00,59.97,59.99,59.95,59.98,10500.0,39.4098,39.423,39.3967,39.4164,10500.0
2014-01-15 10:45:00,59.98,60.03,59.97,59.99,10000.0,39.4164,39.4493,39.4098,39.423,10000.0
2014-01-15 10:50:00,59.98,59.98,59.93,59.98,89800.0,39.4164,39.4164,39.3835,39.4164,89800.0
2014-01-15 10:55:00,59.98,60.07,59.98,60.05,38500.0,39.4164,39.4755,39.4164,39.4624,38500.0
2014-01-15 11:00:00,60.05,60.2,60.05,60.18,35200.0,39.4624,39.561,39.4624,39.5478,35200.0
2014-01-15 11:05:00,60.18,60.24,60.18,60.21,14200.0,39.5478,39.5873,39.5478,39.5675,14200.0
2014-01-15 11:10:00,60.22,60.23,60.18,60.19,17600.0,39.5741,39.5807,39.5478,39.5544,17600.0
2014-01-15 11:15:00,60.19,60.2,60.1,60.1,22800.0,39.5544,39.561,39.4953,39.4953,22800.0
2014-01-15 11:20:00,60.09,60.1,59.9,59.93,124500.0,39.4887,39.4953,39.3638,39.3835,124500.0
2014-01-15 11:25:00,59.93,59.99,59.89,59.9,137200.0,39.3835,39.423,39.3572,39.3638,137200.0
2014-01-15 11:30:00,59.9,59.97,59.9,59.91,10500.0,39.3638,39.4098,39.3638,39.3704,10500.0
2014-01-15 11:35:00,59.91,60.06,59.91,60.05,40500.0,39.3704,39.469,39.3704,39.4624,40500.0
2014-01-15 11:40:00,60.05,60.08,59.92,59.95,21000.0,39.4624,39.4821,39.377,39.3967,21000.0
2014-01-15 11:45:00,59.95,60.02,59.94,59.97,10800.0,39.3967,39.4427,39.3901,39.4098,10800.0
2014-01-15 11:50:00,59.97,59.97,59.9,59.97,25200.0,39.4098,39.4098,39.3638,39.4098,25200.0
2014-01-15 11:55:00,59.98,60.01,59.95,59.99,12100.0,39.4164,39.4361,39.3967,39.423,12100.0
2014-01-15 12:00:00,60.01,60.1,60.01,60.06,8600.0,39.4361,39.4953,39.4361,39.469,8600.0
2014-01-15 12:05:00,60.06,60.12,60.06,60.1,4300.0,39.469,39.5084,39.469,39.4953,4300.0
2014-01-15 12:10:00,60.11,60.15,60.06,60.06,10400.0,39.5018,39.5281,39.469,39.469,10400.0
2014-01-15 12:15:00,60.07,60.07,60.01,60.05,121800.0,39.4755,39.4755,39.4361,39.4624,121800.0
2014-01-15 12:20:00,60.05,60.13,60.05,60.08,10100.0,39.4624,39.515,39.4624,39.4821,10100.0
2014-01-15 12:25:00,60.09,60.14,60.06,60.12,8300.0,39.4887,39.5215,39.469,39.5084,8300.0
2014-01-15 12:30:00,60.13,60.17,60.11,60.11,31300.0,39.515,39.5413,39.5018,39.5018,31300.0
2014-01-15 12:35:00,60.14,60.21,60.13,60.21,20500.0,39.5215,39.5675,39.515,39.5675,20500.0
2014-01-15 12:40:00,60.21,60.21,60.16,60.19,15000.0,39.5675,39.5675,39.5347,39.5544,15000.0
2014-01-15 12:45:00,60.18,60.22,60.18,60.22,10300.0,39.5478,39.5741,39.5478,39.5741,10300.0
2014-01-15 12:50:00,60.21,60.29,60.21,60.29,26400.0,39.5675,39.6201,39.5675,39.6201,26400.0
2014-01-15 12:55:00,60.27,60.29,60.25,60.25,6000.0,39.607,39.6201,39.5938,39.5938,6000.0
2014-01-15 13:00:00,60.25,60.3,60.24,60.29,15100.0,39.5938,39.6267,39.5873,39.6201,15100.0
2014-01-15 13:05:00,60.28,60.3,60.25,60.25,8700.0,39.6135,39.6267,39.5938,39.5938,8700.0
2014-01-15 13:10:00,60.25,60.25,60.16,60.18,6700.0,39.5938,39.5938,39.5347,39.5478,6700.0
2014-01-15 13:15:00,60.17,60.18,60.16,60.17,6000.0,39.5413,39.5478,39.5347,39.5413,6000.0
2014-01-15 13:20:00,60.18,60.18,60.11,60.11,4300.0,39.5478,39.5478,39.5018,39.5018,4300.0
2014-01-15 13:25:00,60.1,60.12,60.05,60.06,8500.0,39.4953,39.5084,39.4624,39.469,8500.0
2014-01-15 13:30:00,60.06,60.13,60.05,60.11,13400.0,39.469,39.515,39.4624,39.5018,13400.0
2014-01-15 13:35:00,60.11,60.17,60.09,60.09,7600.0,39.5018,39.5413,39.4887,39.4887,7600.0
2014-01-15 13:40:00,60.08,60.15,60.05,60.14,11200.0,39.4821,39.5281,39.4624,39.5215,11200.0
2014-01-15 13:45:00,60.13,60.18,60.11,60.13,9300.0,39.515,39.5478,39.5018,39.515,9300.0
2014-01-15 13:50:00,60.13,60.2,60.13,60.17,12900.0,39.515,39.561,39.515,39.5413,12900.0
2014-01-15 13:55:00,60.17,60.19,60.09,60.11,7000.0,39.5413,39.5544,39.4887,39.5018,7000.0
2014-01-15 14:00:00,60.1,60.11,60.05,60.11,7900.0,39.4953,39.5018,39.4624,39.5018,7900.0
2014-01-15 14:05:00,60.11,60.12,60.06,60.09,7300.0,39.5018,39.5084,39.469,39.4887,7300.0
2014-01-15 14:10:00,60.09,60.14,60.06,60.14,12700.0,39.4887,39.5215,39.469,39.5215,12700.0
2014-01-15 14:15:00,60.14,60.19,60.11,60.17,28300.0,39.5215,39.5544,39.5018,39.5413,28300.0
2014-01-15 14:20:00,60.18,60.27,60.18,60.26,10000.0,39.5478,39.607,39.5478,39.6004,10000.0
2014-01-15 14:25:00,60.26,60.27,60.2,60.27,28600.0,39.6004,39.607,39.561,39.607,28600.0
2014-01-15 14:30:00,60.27,60.3,60.27,60.27,10400.0,39.607,39.6267,39.607,39.607,10400.0
2014-01-15 14:35:00,60.26,60.29,60.26,60.26,11000.0,39.6004,39.6201,39.6004,39.6004,11000.0
2014-01-15 14:40:00,60.26,60.26,60.23,60.24,11900.0,39.6004,39.6004,39.5807,39.5873,11900.0
2014-01-15 14:45:00,60.25,60.28,60.23,60.28,11000.0,39.5938,39.6135,39.5807,39.6135,11000.0
2014-01-15 14:50:00,60.28,60.29,60.26,60.27,11900.0,39.6135,39.6201,39.6004,39.607,11900.0
2014-01-15 14:55:00,60.27,60.31,60.25,60.31,11700.0,39.607,39.6333,39.5938,39.6333,11700.0
2014-01-15 15:00:00,60.3,60.31,60.28,60.29,6300.0,39.6267,39.6333,39.6135,39.6201,6300.0
2014-01-15 15:05:00,60.29,60.3,60.24,60.24,15300.0,39.6201,39.6267,39.5873,39.5873,15300.0
2014-01-15 15:10:00,60.23,60.24,60.19,60.2,16400.0,39.5807,39.5873,39.5544,39.561,16400.0
2014-01-15 15:15:00,60.2,60.22,60.17,60.18,14200.0,39.561,39.5741,39.5413,39.5478,14200.0
2014-01-15 15:20:00,60.18,60.19,60.14,60.17,25200.0,39.5478,39.5544,39.5215,39.5413,25200.0
2014-01-15 15:25:00,60.17,60.21,60.17,60.2,20100.0,39.5413,39.5675,39.5413,39.561,20100.0
2014-01-15 15:30:00,60.21,60.28,60.21,60.28,52200.0,39.5675,39.6135,39.5675,39.6135,52200.0
2014-01-15 15:35:00,60.28,60.28,60.24,60.28,21500.0,39.6135,39.6135,39.5873,39.6135,21500.0
2014-01-15 15:40:00,60.29,60.29,60.23,60.25,40800.0,39.6201,39.6201,39.5807,39.5938,40800.0
2014-01-15 15:45:00,60.25,60.3,60.25,60.28,47900.0,39.5938,39.6267,39.5938,39.6135,47900.0
2014-01-15 15:50:00,60.28,60.36,60.28,60.36,46500.0,39.6135,39.6661,39.6135,39.6661,46500.0
2014-01-15 15:55:00,60.36,60.37,60.31,60.34,80600.0,39.6661,39.6727,39.6333,39.653,80600.0
2014-01-16 09:30:00,60.24,60.37,60.04,60.37,58500.0,39.5873,39.6727,39.4558,39.6727,58500.0
2014-01-16 09:35:00,60.37,60.38,60.2,60.24,23200.0,39.6727,39.6793,39.561,39.5873,23200.0
2014-01-16 09:40:00,60.22,60.29,60.16,60.23,7500.0,39.5741,39.6201,39.5347,39.5807,7500.0
2014-01-16 09:45:00,60.24,60.3,60.24,60.3,5700.0,39.5873,39.6267,39.5873,39.6267,5700.0
2014-01-16 09:50:00,60.28,60.38,60.24,60.38,6400.0,39.6135,39.6793,39.5873,39.6793,6400.0
2014-01-16 09:55:00,60.38,60.39,60.32,60.37,33900.0,39.6793,39.6858,39.6398,39.6727,33900.0
2014-01-16 10:00:00,60.37,60.4,60.35,60.37,18300.0,39.6727,39.6924,39.6595,39.6727,18300.0
2014-01-16 10:05:00,60.38,60.41,60.34,60.36,12300.0,39.6793,39.699,39.653,39.6661,12300.0
2014-01-16 10:10:00,60.35,60.39,60.33,60.39,15000.0,39.6595,39.6858,39.6464,39.6858,15000.0
2014-01-16 10:15:00,60.4,60.41,60.35,60.4,6900.0,39.6924,39.699,39.6595,39.6924,6900.0
2014-01-16 10:20:00,60.41,60.45,60.4,60.45,5000.0,39.699,39.7253,39.6924,39.7253,5000.0
2014-01-16 10:25:00,60.46,60.48,60.42,60.46,10900.0,39.7318,39.745,39.7055,39.7318,10900.0
2014-01-16 10:30:00,60.47,60.49,60.42,60.42,8200.0,39.7384,39.7515,39.7055,39.7055,8200.0
2014-01-16 10:35:00,60.4,60.41,60.36,60.36,5900.0,39.6924,39.699,39.6661,39.6661,5900.0
2014-01-16 10:40:00,60.38,60.38,60.34,60.35,15100.0,39.6793,39.6793,39.653,39.6595,15100.0
2014-01-16 10:45:00,60.35,60.36,60.34,60.35,21000.0,39.6595,39.6661,39.653,39.6595,21000.0
2014-01-16 10:50:00,60.35,60.35,60.29,60.3,51700.0,39.6595,39.6595,39.6201,39.6267,51700.0
2014-01-16 10:55:00,60.29,60.33,60.29,60.33,7300.0,39.6201,39.6464,39.6201,39.6464,7300.0
2014-01-16 11:00:00,60.3,60.36,60.3,60.35,12800.0,39.6267,39.6661,39.6267,39.6595,12800.0
2014-01-16 11:05:00,60.35,60.39,60.35,60.36,36700.0,39.6595,39.6858,39.6595,39.6661,36700.0
2014-01-16 11:10:00,60.35,60.37,60.25,60.28,49500.0,39.6595,39.6727,39.5938,39.6135,49500.0
2014-01-16 11:15:00,60.28,60.31,60.2,60.29,32300.0,39.6135,39.6333,39.561,39.6201,32300.0
2014-01-16 11:20:00,60.29,60.29,60.21,60.26,37500.0,39.6201,39.6201,39.5675,39.6004,37500.0
2014-01-16 11:25:00,60.27,60.28,60.24,60.25,40400.0,39.607,39.6135,39.5873,39.5938,40400.0
2014-01-16 11:30:00,60.27,60.32,60.26,60.32,12600.0,39.607,39.6398,39.6004,39.6398,12600.0
2014-01-16 11:35:00,60.32,60.33,60.3,60.3,4800.0,39.6398,39.6464,39.6267,39.6267,4800.0
2014-01-16 11:40:00,60.31,60.32,60.26,60.32,16300.0,39.6333,39.6398,39.6004,39.6398,16300.0
2014-01-16 11:45:00,60.32,60.33,60.3,60.31,13000.0,39.6398,39.6464,39.6267,39.6333,13000.0
2014-01-16 11:50:00,60.32,60.32,60.26,60.26,17600.0,39.6398,39.6398,39.6004,39.6004,17600.0
2014-01-16 11:55:00,60.27,60.33,60.27,60.3,14300.0,39.607,39.6464,39.607,39.6267,14300.0
2014-01-16 12:00:00,60.3,60.33,60.28,60.33,18500.0,39.6267,39.6464,39.6135,39.6464,18500.0
2014-01-16 12:05:00,60.33,60.34,60.31,60.33,8500.0,39.6464,39.653,39.6333,39.6464,8500.0
2014-01-16 12:10:00,60.32,60.34,60.3,60.3,10300.0,39.6398,39.653,39.6267,39.6267,10300.0
2014-01-16 12:15:00,60.3,60.34,60.29,60.33,3300.0,39.6267,39.653,39.6201,39.6464,3300.0
2014-01-16 12:20:00,60.34,60.37,60.33,60.34,7300.0,39.653,39.6727,39.6464,39.653,7300.0
2014-01-16 12:25:00,60.33,60.37,60.32,60.36,6800.0,39.6464,39.6727,39.6398,39.6661,6800.0
2014-01-16 12:30:00,60.37,60.41,60.36,60.41,13500.0,39.6727,39.699,39.6661,39.699,13500.0
2014-01-16 12:35:00,60.4,60.41,60.4,60.4,6500.0,39.6924,39.699,39.6924,39.6924,6500.0
2014-01-16 12:40:00,60.4,60.41,60.4,60.4,6000.0,39.6924,39.699,39.6924,39.6924,6000.0
2014-01-16 12:45:00,60.4,60.41,60.4,60.4,29100.0,39.6924,39.699,39.6924,39.6924,29100.0
2014-01-16 12:50:00,60.4,60.41,60.39,60.4,8800.0,39.6924,39.699,39.6858,39.6924,8800.0
2014-01-16 12:55:00,60.4,60.41,60.4,60.41,5400.0,39.6924,39.699,39.6924,39.699,5400.0
2014-01-16 13:00:00,60.4,60.41,60.39,60.4,10800.0,39.6924,39.699,39.6858,39.6924,10800.0
2014-01-16 13:05:00,60.4,60.45,60.4,60.45,12500.0,39.6924,39.7253,39.6924,39.7253,12500.0
2014-01-16 13:10:00,60.45,60.46,60.44,60.45,5400.0,39.7253,39.7318,39.7187,39.7253,5400.0
2014-01-16 13:15:00,60.45,60.5,60.44,60.48,24000.0,39.7253,39.7581,39.7187,39.745,24000.0
2014-01-16 13:20:00,60.48,60.48,60.4,60.41,15500.0,39.745,39.745,39.6924,39.699,15500.0
2014-01-16 13:25:00,60.41,60.42,60.38,60.38,38700.0,39.699,39.7055,39.6793,39.6793,38700.0
2014-01-16 13:30:00,60.38,60.38,60.35,60.37,15000.0,39.6793,39.6793,39.6595,39.6727,15000.0
2014-01-16 13:35:00,60.36,60.38,60.36,60.37,13600.0,39.6661,39.6793,39.6661,39.6727,13600.0
2014-01-16 13:40:00,60.37,60.4,60.35,60.35,17500.0,39.6727,39.6924,39.6595,39.6595,17500.0
2014-01-16 13:45:00,60.36,60.38,60.34,60.35,11700.0,39.6661,39.6793,39.653,39.6595,11700.0
2014-01-16 13:50:00,60.35,60.36,60.35,60.35,3000.0,39.6595,39.6661,39.6595,39.6595,3000.0
2014-01-16 13:55:00,60.35,60.37,60.35,60.36,16400.0,39.6595,39.6727,39.6595,39.6661,16400.0
2014-01-16 14:00:00,60.36,60.39,60.35,60.37,16100.0,39.6661,39.6858,39.6595,39.6727,16100.0
2014-01-16 14:05:00,60.36,60.39,60.36,60.37,18700.0,39.6661,39.6858,39.6661,39.6727,18700.0
2014-01-16 14:10:00,60.37,60.37,60.35,60.35,6300.0,39.6727,39.6727,39.6595,39.6595,6300.0
2014-01-16 14:15:00,60.35,60.36,60.34,60.35,17100.0,39.6595,39.6661,39.653,39.6595,17100.0
2014-01-16 14:20:00,60.35,60.36,60.34,60.35,62500.0,39.6595,39.6661,39.653,39.6595,62500.0
2014-01-16 14:25:00,60.35,60.38,60.35,60.37,10600.0,39.6595,39.6793,39.6595,39.6727,10600.0
2014-01-16 14:30:00,60.38,60.38,60.35,60.35,6200.0,39.6793,39.6793,39.6595,39.6595,6200.0
2014-01-16 14:35:00,60.36,60.38,60.34,60.37,8200.0,39.6661,39.6793,39.653,39.6727,8200.0
2014-01-16 14:40:00,60.38,60.38,60.35,60.36,4900.0,39.6793,39.6793,39.6595,39.6661,4900.0
2014-01-16 14:45:00,60.36,60.38,60.35,60.38,9500.0,39.6661,39.6793,39.6595,39.6793,9500.0
2014-01-16 14:50:00,60.37,60.37,60.35,60.35,8300.0,39.6727,39.6727,39.6595,39.6595,8300.0
2014-01-16 14:55:00,60.35,60.37,60.35,60.37,11900.0,39.6595,39.6727,39.6595,39.6727,11900.0
2014-01-16 15:00:00,60.36,60.38,60.35,60.35,10700.0,39.6661,39.6793,39.6595,39.6595,10700.0
2014-01-16 15:05:00,60.35,60.39,60.35,60.39,12200.0,39.6595,39.6858,39.6595,39.6858,12200.0
2014-01-16 15:10:00,60.39,60.41,60.38,60.39,51100.0,39.6858,39.699,39.6793,39.6858,51100.0
2014-01-16 15:15:00,60.38,60.41,60.37,60.39,22700.0,39.6793,39.699,39.6727,39.6858,22700.0
2014-01-16 15:20:00,60.39,60.4,60.38,60.39,12900.0,39.6858,39.6924,39.6793,39.6858,12900.0
2014-01-16 15:25:00,60.39,60.4,60.39,60.39,15100.0,39.6858,39.6924,39.6858,39.6858,15100.0
2014-01-16 15:30:00,60.39,60.43,60.38,60.42,19000.0,39.6858,39.7121,39.6793,39.7055,19000.0
2014-01-16 15:35:00,60.42,60.43,60.39,60.39,57000.0,39.7055,39.7121,39.6858,39.6858,57000.0
2014-01-16 15:40:00,60.39,60.42,60.38,60.4,33900.0,39.6858,39.7055,39.6793,39.6924,33900.0
2014-01-16 15:45:00,60.39,60.44,60.37,60.41,80700.0,39.6858,39.7187,39.6727,39.699,80700.0
2014-01-16 15:50:00,60.41,60.48,60.39,60.45,70800.0,39.699,39.745,39.6858,39.7253,70800.0
2014-01-16 15:55:00,60.44,60.5,60.43,60.5,117200.0,39.7187,39.7581,39.7121,39.7581,117200.0
2014-01-17 09:30:00,60.74,60.83,60.67,60.71,223700.0,39.9158,39.975,39.8698,39.8961,223700.0
2014-01-17 09:35:00,60.72,60.79,60.69,60.7,42700.0,39.9027,39.9487,39.883,39.8895,42700.0
2014-01-17 09:40:00,60.66,60.77,60.63,60.63,29900.0,39.8633,39.9355,39.8435,39.8435,29900.0
2014-01-17 09:45:00,60.64,60.64,60.37,60.4,16900.0,39.8501,39.8501,39.6727,39.6924,16900.0
2014-01-17 09:50:00,60.35,60.45,60.33,60.45,39900.0,39.6595,39.7253,39.6464,39.7253,39900.0
2014-01-17 09:55:00,60.44,60.49,60.38,60.44,19500.0,39.7187,39.7515,39.6793,39.7187,19500.0
2014-01-17 10:00:00,60.4,60.46,60.36,60.46,37700.0,39.6924,39.7318,39.6661,39.7318,37700.0
2014-01-17 10:05:00,60.48,60.5,60.45,60.47,9200.0,39.745,39.7581,39.7253,39.7384,9200.0
2014-01-17 10:10:00,60.49,60.57,60.49,60.57,8900.0,39.7515,39.8041,39.7515,39.8041,8900.0
2014-01-17 10:15:00,60.56,60.59,60.53,60.59,30300.0,39.7975,39.8173,39.7778,39.8173,30300.0
2014-01-17 10:20:00,60.59,60.63,60.5,60.51,12200.0,39.8173,39.8435,39.7581,39.7647,12200.0
2014-01-17 10:25:00,60.5,60.54,60.49,60.5,10000.0,39.7581,39.7844,39.7515,39.7581,10000.0
2014-01-17 10:30:00,60.52,60.58,60.52,60.56,29600.0,39.7713,39.8107,39.7713,39.7975,29600.0
2014-01-17 10:35:00,60.56,60.62,60.55,60.62,30000.0,39.7975,39.837,39.791,39.837,30000.0
2014-01-17 10:40:00,60.62,60.62,60.59,60.61,15100.0,39.837,39.837,39.8173,39.8304,15100.0
2014-01-17 10:45:00,60.62,60.62,60.58,60.6,18200.0,39.837,39.837,39.8107,39.8238,18200.0
2014-01-17 10:50:00,60.6,60.61,60.58,60.6,7400.0,39.8238,39.8304,39.8107,39.8238,7400.0
2014-01-17 10:55:00,60.6,60.63,60.55,60.6,37900.0,39.8238,39.8435,39.791,39.8238,37900.0
2014-01-17 11:00:00,60.61,60.64,60.6,60.62,12300.0,39.8304,39.8501,39.8238,39.837,12300.0
2014-01-17 11:05:00,60.62,60.66,60.6,60.65,11600.0,39.837,39.8633,39.8238,39.8567,11600.0
2014-01-17 11:10:00,60.65,60.65,60.6,60.6,9100.0,39.8567,39.8567,39.8238,39.8238,9100.0
2014-01-17 11:15:00,60.59,60.67,60.59,60.64,10900.0,39.8173,39.8698,39.8173,39.8501,10900.0
2014-01-17 11:20:00,60.64,60.66,60.64,60.65,11600.0,39.8501,39.8633,39.8501,39.8567,11600.0
2014-01-17 11:25:00,60.66,60.66,60.64,60.65,6800.0,39.8633,39.8633,39.8501,39.8567,6800.0
2014-01-17 11:30:00,60.66,60.66,60.64,60.66,10000.0,39.8633,39.8633,39.8501,39.8633,10000.0
2014-01-17 11:35:00,60.65,60.67,60.63,60.63,10400.0,39.8567,39.8698,39.8435,39.8435,10400.0
2014-01-17 11:40:00,60.64,60.68,60.64,60.67,9000.0,39.8501,39.8764,39.8501,39.8698,9000.0
2014-01-17 11:45:00,60.68,60.7,60.67,60.7,9100.0,39.8764,39.8895,39.8698,39.8895,9100.0
2014-01-17 11:50:00,60.71,60.71,60.67,60.69,7800.0,39.8961,39.8961,39.8698,39.883,7800.0
2014-01-17 11:55:00,60.68,60.7,60.67,60.7,5000.0,39.8764,39.8895,39.8698,39.8895,5000.0
2014-01-17 12:00:00,60.69,60.7,60.65,60.7,10900.0,39.883,39.8895,39.8567,39.8895,10900.0
2014-01-17 12:05:00,60.7,60.72,60.68,60.7,7900.0,39.8895,39.9027,39.8764,39.8895,7900.0
2014-01-17 12:10:00,60.7,60.73,60.69,60.73,4600.0,39.8895,39.9093,39.883,39.9093,4600.0
2014-01-17 12:15:00,60.73,60.77,60.73,60.75,9000.0,39.9093,39.9355,39.9093,39.9224,9000.0
2014-01-17 12:20:00,60.75,60.76,60.74,60.74,6900.0,39.9224,39.929,39.9158,39.9158,6900.0
2014-01-17 12:25:00,60.75,60.76,60.74,60.76,4400.0,39.9224,39.929,39.9158,39.929,4400.0
2014-01-17 12:30:00,60.75,60.76,60.75,60.75,6600.0,39.9224,39.929,39.9224,39.9224,6600.0
2014-01-17 12:35:00,60.75,60.76,60.75,60.76,6000.0,39.9224,39.929,39.9224,39.929,6000.0
2014-01-17 12:40:00,60.76,60.76,60.75,60.76,5100.0,39.929,39.929,39.9224,39.929,5100.0
2014-01-17 12:45:00,60.75,60.77,60.73,60.74,8700.0,39.9224,39.9355,39.9093,39.9158,8700.0
2014-01-17 12:50:00,60.74,60.75,60.72,60.75,36000.0,39.9158,39.9224,39.9027,39.9224,36000.0
2014-01-17 12:55:00,60.75,60.75,60.71,60.71,11500.0,39.9224,39.9224,39.8961,39.8961,11500.0
2014-01-17 13:00:00,60.73,60.73,60.69,60.71,8200.0,39.9093,39.9093,39.883,39.8961,8200.0
2014-01-17 13:05:00,60.72,60.72,60.69,60.69,9700.0,39.9027,39.9027,39.883,39.883,9700.0
2014-01-17 13:10:00,60.7,60.71,60.67,60.67,20600.0,39.8895,39.8961,39.8698,39.8698,20600.0
2014-01-17 13:15:00,60.67,60.76,60.65,60.74,21900.0,39.8698,39.929,39.8567,39.9158,21900.0
2014-01-17 13:20:00,60.75,60.77,60.74,60.77,9500.0,39.9224,39.9355,39.9158,39.9355,9500.0
2014-01-17 13:25:00,60.77,60.77,60.7,60.71,11800.0,39.9355,39.9355,39.8895,39.8961,11800.0
2014-01-17 13:30:00,60.72,60.73,60.71,60.73,6500.0,39.9027,39.9093,39.8961,39.9093,6500.0
2014-01-17 13:35:00,60.72,60.76,60.72,60.75,10900.0,39.9027,39.929,39.9027,39.9224,10900.0
2014-01-17 13:40:00,60.75,60.76,60.72,60.75,16000.0,39.9224,39.929,39.9027,39.9224,16000.0
2014-01-17 13:45:00,60.75,60.77,60.73,60.74,10100.0,39.9224,39.9355,39.9093,39.9158,10100.0
2014-01-17 13:50:00,60.74,60.75,60.74,60.75,5200.0,39.9158,39.9224,39.9158,39.9224,5200.0
2014-01-17 13:55:00,60.76,60.77,60.75,60.75,7400.0,39.929,39.9355,39.9224,39.9224,7400.0
2014-01-17 14:00:00,60.75,60.78,60.73,60.74,13400.0,39.9224,39.9421,39.9093,39.9158,13400.0
2014-01-17 14:05:00,60.74,60.75,60.72,60.73,6100.0,39.9158,39.9224,39.9027,39.9093,6100.0
2014-01-17 14:10:00,60.73,60.76,60.72,60.73,11100.0,39.9093,39.929,39.9027,39.9093,11100.0
2014-01-17 14:15:00,60.71,60.76,60.7,60.75,14400.0,39.8961,39.929,39.8895,39.9224,14400.0
2014-01-17 14:20:00,60.75,60.76,60.73,60.75,8000.0,39.9224,39.929,39.9093,39.9224,8000.0
2014-01-17 14:25:00,60.76,60.76,60.75,60.75,20300.0,39.929,39.929,39.9224,39.9224,20300.0
2014-01-17 14:30:00,60.75,60.76,60.74,60.75,12900.0,39.9224,39.929,39.9158,39.9224,12900.0
2014-01-17 14:35:00,60.75,60.76,60.73,60.75,7700.0,39.9224,39.929,39.9093,39.9224,7700.0
2014-01-17 14:40:00,60.75,60.75,60.72,60.74,8800.0,39.9224,39.9224,39.9027,39.9158,8800.0
2014-01-17 14:45:00,60.73,60.74,60.71,60.72,13600.0,39.9093,39.9158,39.8961,39.9027,13600.0
2014-01-17 14:50:00,60.72,60.75,60.72,60.75,17400.0,39.9027,39.9224,39.9027,39.9224,17400.0
2014-01-17 14:55:00,60.74,60.75,60.72,60.74,14200.0,39.9158,39.9224,39.9027,39.9158,14200.0
2014-01-17 15:00:00,60.74,60.76,60.74,60.75,12600.0,39.9158,39.929,39.9158,39.9224,12600.0
2014-01-17 15:05:00,60.75,60.76,60.66,60.66,11100.0,39.9224,39.929,39.8633,39.8633,11100.0
2014-01-17 15:10:00,60.65,60.65,60.58,60.63,20800.0,39.8567,39.8567,39.8107,39.8435,20800.0
2014-01-17 15:15:00,60.62,60.64,60.6,60.6,12600.0,39.837,39.8501,39.8238,39.8238,12600.0
2014-01-17 15:20:00,60.6,60.63,60.59,60.62,12600.0,39.8238,39.8435,39.8173,39.837,12600.0
2014-01-17 15:25:00,60.62,60.63,60.59,60.6,16300.0,39.837,39.8435,39.8173,39.8238,16300.0
2014-01-17 15:30:00,60.6,60.61,60.56,60.56,48500.0,39.8238,39.8304,39.7975,39.7975,48500.0
2014-01-17 15:35:00,60.56,60.6,60.55,60.6,32200.0,39.7975,39.8238,39.791,39.8238,32200.0
2014-01-17 15:40:00,60.6,60.61,60.54,60.56,25900.0,39.8238,39.8304,39.7844,39.7975,25900.0
2014-01-17 15:45:00,60.57,60.69,60.57,60.67,39900.0,39.8041,39.883,39.8041,39.8698,39900.0
2014-01-17 15:50:00,60.67,60.7,60.62,60.63,26600.0,39.8698,39.8895,39.837,39.8435,26600.0
2014-01-17 15:55:00,60.64,60.73,60.61,60.71,89000.0,39.8501,39.9093,39.8304,39.8961,89000.0
2014-01-21 09:30:00,60.69,60.88,60.63,60.67,70000.0,39.883,40.0078,39.8435,39.8698,70000.0
2014-01-21 09:35:00,60.68,60.7,60.5,60.52,19700.0,39.8764,39.8895,39.7581,39.7713,19700.0
2014-01-21 09:40:00,60.53,60.67,60.52,60.58,212000.0,39.7778,39.8698,39.7713,39.8107,212000.0
2014-01-21 09:45:00,60.58,60.64,60.5,60.64,10300.0,39.8107,39.8501,39.7581,39.8501,10300.0
2014-01-21 09:50:00,60.66,60.7,60.62,60.65,12700.0,39.8633,39.8895,39.837,39.8567,12700.0
2014-01-21 09:55:00,60.66,60.7,60.6,60.63,11300.0,39.8633,39.8895,39.8238,39.8435,11300.0
2014-01-21 10:00:00,60.64,60.67,60.54,60.58,14100.0,39.8501,39.8698,39.7844,39.8107,14100.0
2014-01-21 10:05:00,60.61,60.63,60.53,60.55,13300.0,39.8304,39.8435,39.7778,39.791,13300.0
2014-01-21 10:10:00,60.54,60.54,60.43,60.43,13600.0,39.7844,39.7844,39.7121,39.7121,13600.0
2014-01-21 10:15:00,60.43,60.43,60.29,60.36,16000.0,39.7121,39.7121,39.6201,39.6661,16000.0
2014-01-21 10:20:00,60.37,60.4,60.35,60.39,12900.0,39.6727,39.6924,39.6595,39.6858,12900.0
2014-01-21 10:25:00,60.4,60.5,60.38,60.5,19100.0,39.6924,39.7581,39.6793,39.7581,19100.0
2014-01-21 10:30:00,60.51,60.56,60.44,60.44,51300.0,39.7647,39.7975,39.7187,39.7187,51300.0
2014-01-21 10:35:00,60.44,60.44,60.38,60.42,8800.0,39.7187,39.7187,39.6793,39.7055,8800.0
2014-01-21 10:40:00,60.42,60.53,60.42,60.5,7800.0,39.7055,39.7778,39.7055,39.7581,7800.0
2014-01-21 10:45:00,60.51,60.55,60.45,60.46,17100.0,39.7647,39.791,39.7253,39.7318,17100.0
2014-01-21 10:50:00,60.44,60.48,60.42,60.48,9600.0,39.7187,39.745,39.7055,39.745,9600.0
2014-01-21 10:55:00,60.48,60.5,60.47,60.48,10000.0,39.745,39.7581,39.7384,39.745,10000.0
2014-01-21 11:00:00,60.49,60.5,60.47,60.48,11300.0,39.7515,39.7581,39.7384,39.745,11300.0
2014-01-21 11:05:00,60.48,60.48,60.24,60.24,24800.0,39.745,39.745,39.5873,39.5873,24800.0
2014-01-21 11:10:00,60.23,60.23,60.12,60.15,9600.0,39.5807,39.5807,39.5084,39.5281,9600.0
2014-01-21 11:15:00,60.15,60.17,60.13,60.16,11600.0,39.5281,39.5413,39.515,39.5347,11600.0
2014-01-21 11:20:00,60.15,60.18,60.11,60.11,4300.0,39.5281,39.5478,39.5018,39.5018,4300.0
2014-01-21 11:25:00,60.11,60.17,60.1,60.13,8000.0,39.5018,39.5413,39.4953,39.515,8000.0
2014-01-21 11:30:00,60.12,60.12,60.07,60.11,15400.0,39.5084,39.5084,39.4755,39.5018,15400.0
2014-01-21 11:35:00,60.14,60.2,60.1,60.19,60100.0,39.5215,39.561,39.4953,39.5544,60100.0
2014-01-21 11:40:00,60.2,60.2,60.13,60.18,11600.0,39.561,39.561,39.515,39.5478,11600.0
2014-01-21 11:45:00,60.2,60.22,60.16,60.2,10900.0,39.561,39.5741,39.5347,39.561,10900.0
2014-01-21 11:50:00,60.19,60.19,59.98,60.0,48200.0,39.5544,39.5544,39.4164,39.4295,48200.0
2014-01-21 11:55:00,60.0,60.01,59.96,60.01,12400.0,39.4295,39.4361,39.4032,39.4361,12400.0
2014-01-21 12:00:00,60.0,60.01,59.96,59.99,8900.0,39.4295,39.4361,39.4032,39.423,8900.0
2014-01-21 12:05:00,59.99,59.99,59.91,59.92,9100.0,39.423,39.423,39.3704,39.377,9100.0
2014-01-21 12:10:00,59.93,59.93,59.86,59.89,19200.0,39.3835,39.3835,39.3375,39.3572,19200.0
2014-01-21 12:15:00,59.89,59.92,59.88,59.89,15100.0,39.3572,39.377,39.3507,39.3572,15100.0
2014-01-21 12:20:00,59.9,59.95,59.89,59.95,32900.0,39.3638,39.3967,39.3572,39.3967,32900.0
2014-01-21 12:25:00,59.95,60.05,59.95,60.04,60600.0,39.3967,39.4624,39.3967,39.4558,60600.0
2014-01-21 12:30:00,60.05,60.11,60.04,60.09,16500.0,39.4624,39.5018,39.4558,39.4887,16500.0
2014-01-21 12:35:00,60.11,60.19,60.1,60.19,4600.0,39.5018,39.5544,39.4953,39.5544,4600.0
2014-01-21 12:40:00,60.18,60.27,60.17,60.27,59300.0,39.5478,39.607,39.5413,39.607,59300.0
2014-01-21 12:45:00,60.26,60.3,60.25,60.3,12700.0,39.6004,39.6267,39.5938,39.6267,12700.0
2014-01-21 12:50:00,60.3,60.35,60.29,60.34,12700.0,39.6267,39.6595,39.6201,39.653,12700.0
2014-01-21 12:55:00,60.35,60.36,60.21,60.28,114900.0,39.6595,39.6661,39.5675,39.6135,114900.0
2014-01-21 13:00:00,60.28,60.39,60.27,60.37,10300.0,39.6135,39.6858,39.607,39.6727,10300.0
2014-01-21 13:05:00,60.37,60.55,60.37,60.54,38000.0,39.6727,39.791,39.6727,39.7844,38000.0
2014-01-21 13:10:00,60.54,60.57,60.52,60.53,17300.0,39.7844,39.8041,39.7713,39.7778,17300.0
2014-01-21 13:15:00,60.53,60.56,60.48,60.52,48600.0,39.7778,39.7975,39.745,39.7713,48600.0
2014-01-21 13:20:00,60.53,60.53,60.48,60.49,16800.0,39.7778,39.7778,39.745,39.7515,16800.0
2014-01-21 13:25:00,60.5,60.54,60.49,60.52,9400.0,39.7581,39.7844,39.7515,39.7713,9400.0
2014-01-21 13:30:00,60.51,60.51,60.48,60.5,23100.0,39.7647,39.7647,39.745,39.7581,23100.0
2014-01-21 13:35:00,60.5,60.53,60.48,60.53,7300.0,39.7581,39.7778,39.745,39.7778,7300.0
2014-01-21 13:40:00,60.53,60.57,60.51,60.57,20000.0,39.7778,39.8041,39.7647,39.8041,20000.0
2014-01-21 13:45:00,60.57,60.62,60.56,60.61,6500.0,39.8041,39.837,39.7975,39.8304,6500.0
2014-01-21 13:50:00,60.6,60.67,60.6,60.67,11500.0,39.8238,39.8698,39.8238,39.8698,11500.0
2014-01-21 13:55:00,60.66,60.68,60.62,60.64,9500.0,39.8633,39.8764,39.837,39.8501,9500.0
2014-01-21 14:00:00,60.62,60.69,60.62,60.67,12100.0,39.837,39.883,39.837,39.8698,12100.0
2014-01-21 14:05:00,60.68,60.71,60.67,60.71,42500.0,39.8764,39.8961,39.8698,39.8961,42500.0
2014-01-21 14:10:00,60.7,60.74,60.68,60.74,22800.0,39.8895,39.9158,39.8764,39.9158,22800.0
2014-01-21 14:15:00,60.73,60.75,60.72,60.73,56000.0,39.9093,39.9224,39.9027,39.9093,56000.0
2014-01-21 14:20:00,60.73,60.76,60.71,60.75,18700.0,39.9093,39.929,39.8961,39.9224,18700.0
2014-01-21 14:25:00,60.76,60.78,60.75,60.75,20600.0,39.929,39.9421,39.9224,39.9224,20600.0
2014-01-21 14:30:00,60.75,60.77,60.75,60.76,55900.0,39.9224,39.9355,39.9224,39.929,55900.0
2014-01-21 14:35:00,60.76,60.81,60.76,60.78,32300.0,39.929,39.9618,39.929,39.9421,32300.0
2014-01-21 14:40:00,60.78,60.8,60.69,60.69,130300.0,39.9421,39.9553,39.883,39.883,130300.0
2014-01-21 14:45:00,60.7,60.7,60.59,60.61,37100.0,39.8895,39.8895,39.8173,39.8304,37100.0
2014-01-21 14:50:00,60.62,60.64,60.58,60.62,157500.0,39.837,39.8501,39.8107,39.837,157500.0
2014-01-21 14:55:00,60.63,60.63,60.56,60.6,46100.0,39.8435,39.8435,39.7975,39.8238,46100.0
2014-01-21 15:00:00,60.6,60.61,60.57,60.6,49900.0,39.8238,39.8304,39.8041,39.8238,49900.0
2014-01-21 15:05:00,60.61,60.67,60.6,60.67,21800.0,39.8304,39.8698,39.8238,39.8698,21800.0
2014-01-21 15:10:00,60.66,60.74,60.66,60.73,26600.0,39.8633,39.9158,39.8633,39.9093,26600.0
2014-01-21 15:15:00,60.73,60.78,60.73,60.76,24300.0,39.9093,39.9421,39.9093,39.929,24300.0
2014-01-21 15:20:00,60.76,60.77,60.73,60.76,53100.0,39.929,39.9355,39.9093,39.929,53100.0
2014-01-21 15:25:00,60.76,60.8,60.74,60.77,23000.0,39.929,39.9553,39.9158,39.9355,23000.0
2014-01-21 15:30:00,60.76,60.78,60.75,60.76,26900.0,39.929,39.9421,39.9224,39.929,26900.0
2014-01-21 15:35:00,60.76,60.78,60.74,60.77,41100.0,39.929,39.9421,39.9158,39.9355,41100.0
2014-01-21 15:40:00,60.77,60.83,60.77,60.82,27300.0,39.9355,39.975,39.9355,39.9684,27300.0
2014-01-21 15:45:00,60.83,60.86,60.76,60.81,40200.0,39.975,39.9947,39.929,39.9618,40200.0
2014-01-21 15:50:00,60.8,60.85,60.78,60.83,88000.0,39.9553,39.9881,39.9421,39.975,88000.0
2014-01-21 15:55:00,60.83,60.85,60.8,60.84,77800.0,39.975,39.9881,39.9553,39.9815,77800.0
2014-01-22 09:30:00,60.82,61.22,60.82,61.08,60900.0,39.9684,40.2313,39.9684,40.1393,60900.0
2014-01-22 09:35:00,61.05,61.07,60.71,60.88,19900.0,40.1196,40.1327,39.8961,40.0078,19900.0
2014-01-22 09:40:00,60.89,60.91,60.77,60.82,22700.0,40.0144,40.0276,39.9355,39.9684,22700.0
2014-01-22 09:45:00,60.81,60.83,60.78,60.8,27600.0,39.9618,39.975,39.9421,39.9553,27600.0
2014-01-22 09:50:00,60.81,60.88,60.81,60.84,19800.0,39.9618,40.0078,39.9618,39.9815,19800.0
2014-01-22 09:55:00,60.84,60.89,60.82,60.89,44800.0,39.9815,40.0144,39.9684,40.0144,44800.0
2014-01-22 10:00:00,60.9,60.98,60.82,60.85,25900.0,40.021,40.0736,39.9684,39.9881,25900.0
2014-01-22 10:05:00,60.85,60.89,60.84,60.85,17000.0,39.9881,40.0144,39.9815,39.9881,17000.0
2014-01-22 10:10:00,60.85,60.89,60.78,60.82,48700.0,39.9881,40.0144,39.9421,39.9684,48700.0
2014-01-22 10:15:00,60.82,60.85,60.79,60.84,25000.0,39.9684,39.9881,39.9487,39.9815,25000.0
2014-01-22 10:20:00,60.84,60.86,60.83,60.86,33000.0,39.9815,39.9947,39.975,39.9947,33000.0
2014-01-22 10:25:00,60.85,60.89,60.83,60.83,34000.0,39.9881,40.0144,39.975,39.975,34000.0
2014-01-22 10:30:00,60.84,60.85,60.71,60.79,37500.0,39.9815,39.9881,39.8961,39.9487,37500.0
2014-01-22 10:35:00,60.79,60.82,60.77,60.8,24200.0,39.9487,39.9684,39.9355,39.9553,24200.0
2014-01-22 10:40:00,60.81,60.89,60.78,60.78,40600.0,39.9618,40.0144,39.9421,39.9421,40600.0
2014-01-22 10:45:00,60.79,60.8,60.75,60.75,23400.0,39.9487,39.9553,39.9224,39.9224,23400.0
2014-01-22 10:50:00,60.75,60.77,60.75,60.75,19900.0,39.9224,39.9355,39.9224,39.9224,19900.0
2014-01-22 10:55:00,60.75,60.8,60.75,60.8,18500.0,39.9224,39.9553,39.9224,39.9553,18500.0
2014-01-22 11:00:00,60.79,60.84,60.78,60.84,82100.0,39.9487,39.9815,39.9421,39.9815,82100.0
2014-01-22 11:05:00,60.85,60.95,60.85,60.92,55200.0,39.9881,40.0538,39.9881,40.0341,55200.0
2014-01-22 11:10:00,60.93,61.02,60.88,61.01,151600.0,40.0407,40.0998,40.0078,40.0933,151600.0
2014-01-22 11:15:00,61.01,61.03,61.0,61.03,8400.0,40.0933,40.1064,40.0867,40.1064,8400.0
2014-01-22 11:20:00,61.03,61.07,61.01,61.05,26500.0,40.1064,40.1327,40.0933,40.1196,26500.0
2014-01-22 11:25:00,61.05,61.1,61.05,61.1,13700.0,40.1196,40.1524,40.1196,40.1524,13700.0
2014-01-22 11:30:00,61.1,61.21,61.07,61.2,42800.0,40.1524,40.2247,40.1327,40.2181,42800.0
2014-01-22 11:35:00,61.2,61.21,61.19,61.19,14600.0,40.2181,40.2247,40.2116,40.2116,14600.0
2014-01-22 11:40:00,61.2,61.21,61.13,61.13,19100.0,40.2181,40.2247,40.1721,40.1721,19100.0
2014-01-22 11:45:00,61.12,61.12,60.99,61.02,14000.0,40.1656,40.1656,40.0801,40.0998,14000.0
2014-01-22 11:50:00,61.03,61.1,61.03,61.04,10500.0,40.1064,40.1524,40.1064,40.113,10500.0
2014-01-22 11:55:00,61.03,61.03,60.92,61.0,16400.0,40.1064,40.1064,40.0341,40.0867,16400.0
2014-01-22 12:00:00,61.01,61.01,60.99,60.99,9800.0,40.0933,40.0933,40.0801,40.0801,9800.0
2014-01-22 12:05:00,61.0,61.01,60.99,60.99,7600.0,40.0867,40.0933,40.0801,40.0801,7600.0
2014-01-22 12:10:00,61.0,61.02,60.92,61.02,18900.0,40.0867,40.0998,40.0341,40.0998,18900.0
2014-01-22 12:15:00,61.03,61.06,61.02,61.05,14700.0,40.1064,40.1261,40.0998,40.1196,14700.0
2014-01-22 12:20:00,61.05,61.1,61.05,61.09,10800.0,40.1196,40.1524,40.1196,40.1458,10800.0
2014-01-22 12:25:00,61.1,61.1,61.07,61.08,16100.0,40.1524,40.1524,40.1327,40.1393,16100.0
2014-01-22 12:30:00,61.08,61.09,60.95,60.95,12000.0,40.1393,40.1458,40.0538,40.0538,12000.0
2014-01-22 12:35:00,60.96,61.01,60.96,61.0,17000.0,40.0604,40.0933,40.0604,40.0867,17000.0
2014-01-22 12:40:00,61.0,61.06,60.98,61.02,17900.0,40.0867,40.1261,40.0736,40.0998,17900.0
2014-01-22 12:45:00,61.02,61.05,61.0,61.0,3700.0,40.0998,40.1196,40.0867,40.0867,3700.0
2014-01-22 12:50:00,60.99,61.03,60.98,61.0,6600.0,40.0801,40.1064,40.0736,40.0867,6600.0
2014-01-22 12:55:00,61.0,61.01,60.98,60.99,13200.0,40.0867,40.0933,40.0736,40.0801,13200.0
2014-01-22 13:00:00,61.01,61.01,60.97,60.97,15800.0,40.0933,40.0933,40.067,40.067,15800.0
2014-01-22 13:05:00,60.98,60.98,60.88,60.9,16000.0,40.0736,40.0736,40.0078,40.021,16000.0
2014-01-22 13:10:00,60.9,60.99,60.88,60.97,12700.0,40.021,40.0801,40.0078,40.067,12700.0
2014-01-22 13:15:00,60.97,60.97,60.91,60.91,7300.0,40.067,40.067,40.0276,40.0276,7300.0
2014-01-22 13:20:00,60.91,60.91,60.89,60.91,11000.0,40.0276,40.0276,40.0144,40.0276,11000.0
2014-01-22 13:25:00,60.92,60.92,60.89,60.89,9100.0,40.0341,40.0341,40.0144,40.0144,9100.0
2014-01-22 13:30:00,60.88,60.88,60.79,60.8,15800.0,40.0078,40.0078,39.9487,39.9553,15800.0
2014-01-22 13:35:00,60.8,60.8,60.75,60.78,14000.0,39.9553,39.9553,39.9224,39.9421,14000.0
2014-01-22 13:40:00,60.79,60.79,60.75,60.76,11600.0,39.9487,39.9487,39.9224,39.929,11600.0
2014-01-22 13:45:00,60.75,60.78,60.73,60.75,12600.0,39.9224,39.9421,39.9093,39.9224,12600.0
2014-01-22 13:50:00,60.75,60.8,60.74,60.79,20800.0,39.9224,39.9553,39.9158,39.9487,20800.0
2014-01-22 13:55:00,60.78,60.82,60.75,60.8,12700.0,39.9421,39.9684,39.9224,39.9553,12700.0
2014-01-22 14:00:00,60.79,60.83,60.79,60.8,67800.0,39.9487,39.975,39.9487,39.9553,67800.0
2014-01-22 14:05:00,60.8,60.82,60.8,60.8,16600.0,39.9553,39.9684,39.9553,39.9553,16600.0
2014-01-22 14:10:00,60.81,60.82,60.8,60.8,14600.0,39.9618,39.9684,39.9553,39.9553,14600.0
2014-01-22 14:15:00,60.81,61.0,60.81,61.0,54800.0,39.9618,40.0867,39.9618,40.0867,54800.0
2014-01-22 14:20:00,61.0,61.0,60.98,61.0,16000.0,40.0867,40.0867,40.0736,40.0867,16000.0
2014-01-22 14:25:00,60.99,61.0,60.98,61.0,21400.0,40.0801,40.0867,40.0736,40.0867,21400.0
2014-01-22 14:30:00,60.99,61.0,60.95,60.95,20900.0,40.0801,40.0867,40.0538,40.0538,20900.0
2014-01-22 14:35:00,60.95,60.95,60.87,60.9,16800.0,40.0538,40.0538,40.0013,40.021,16800.0
2014-01-22 14:40:00,60.89,60.89,60.84,60.84,8400.0,40.0144,40.0144,39.9815,39.9815,8400.0
2014-01-22 14:45:00,60.84,60.85,60.79,60.8,22400.0,39.9815,39.9881,39.9487,39.9553,22400.0
2014-01-22 14:50:00,60.81,60.82,60.79,60.8,12300.0,39.9618,39.9684,39.9487,39.9553,12300.0
2014-01-22 14:55:00,60.81,60.85,60.79,60.85,15900.0,39.9618,39.9881,39.9487,39.9881,15900.0
2014-01-22 15:00:00,60.85,60.97,60.85,60.94,23700.0,39.9881,40.067,39.9881,40.0473,23700.0
2014-01-22 15:05:00,60.95,60.95,60.85,60.85,10100.0,40.0538,40.0538,39.9881,39.9881,10100.0
2014-01-22 15:10:00,60.85,60.88,60.8,60.88,20500.0,39.9881,40.0078,39.9553,40.0078,20500.0
2014-01-22 15:15:00,60.87,60.88,60.81,60.81,32500.0,40.0013,40.0078,39.9618,39.9618,32500.0
2014-01-22 15:20:00,60.81,60.83,60.8,60.81,16700.0,39.9618,39.975,39.9553,39.9618,16700.0
2014-01-22 15:25:00,60.81,60.83,60.8,60.8,15500.0,39.9618,39.975,39.9553,39.9553,15500.0
2014-01-22 15:30:00,60.81,60.85,60.8,60.85,34600.0,39.9618,39.9881,39.9553,39.9881,34600.0
2014-01-22 15:35:00,60.84,60.85,60.82,60.82,30100.0,39.9815,39.9881,39.9684,39.9684,30100.0
2014-01-22 15:40:00,60.82,60.85,60.79,60.84,68100.0,39.9684,39.9881,39.9487,39.9815,68100.0
2014-01-22 15:45:00,60.85,60.94,60.82,60.86,84400.0,39.9881,40.0473,39.9684,39.9947,84400.0
2014-01-22 15:50:00,60.87,60.92,60.84,60.91,60800.0,40.0013,40.0341,39.9815,40.0276,60800.0
2014-01-22 15:55:00,60.91,60.94,60.89,60.94,141700.0,40.0276,40.0473,40.0144,40.0473,141700.0
2014-01-23 09:30:00,60.48,60.51,60.1,60.33,44900.0,39.745,39.7647,39.4953,39.6464,44900.0
2014-01-23 09:35:00,60.31,60.31,60.12,60.12,24200.0,39.6333,39.6333,39.5084,39.5084,24200.0
2014-01-23 09:40:00,60.11,60.21,60.07,60.15,15000.0,39.5018,39.5675,39.4755,39.5281,15000.0
2014-01-23 09:45:00,60.19,60.27,60.16,60.17,40500.0,39.5544,39.607,39.5347,39.5413,40500.0
2014-01-23 09:50:00,60.16,60.24,60.1,60.18,41900.0,39.5347,39.5873,39.4953,39.5478,41900.0
2014-01-23 09:55:00,60.17,60.18,60.03,60.1,72000.0,39.5413,39.5478,39.4493,39.4953,72000.0
2014-01-23 10:00:00,60.1,60.22,60.05,60.1,64600.0,39.4953,39.5741,39.4624,39.4953,64600.0
2014-01-23 10:05:00,60.11,60.14,60.06,60.12,41700.0,39.5018,39.5215,39.469,39.5084,41700.0
2014-01-23 10:10:00,60.11,60.17,60.11,60.15,23900.0,39.5018,39.5413,39.5018,39.5281,23900.0
2014-01-23 10:15:00,60.14,60.19,60.1,60.16,68200.0,39.5215,39.5544,39.4953,39.5347,68200.0
2014-01-23 10:20:00,60.17,60.26,60.17,60.26,37700.0,39.5413,39.6004,39.5413,39.6004,37700.0
2014-01-23 10:25:00,60.24,60.24,60.18,60.2,39000.0,39.5873,39.5873,39.5478,39.561,39000.0
2014-01-23 10:30:00,60.21,60.21,60.13,60.18,22000.0,39.5675,39.5675,39.515,39.5478,22000.0
2014-01-23 10:35:00,60.18,60.19,60.01,60.02,73000.0,39.5478,39.5544,39.4361,39.4427,73000.0
2014-01-23 10:40:00,60.02,60.07,59.89,60.0,35600.0,39.4427,39.4755,39.3572,39.4295,35600.0
2014-01-23 10:45:00,59.99,60.01,59.98,59.99,74400.0,39.423,39.4361,39.4164,39.423,74400.0
2014-01-23 10:50:00,59.98,59.98,59.77,59.85,64000.0,39.4164,39.4164,39.2784,39.331,64000.0
2014-01-23 10:55:00,59.85,59.95,59.85,59.9,15800.0,39.331,39.3967,39.331,39.3638,15800.0
2014-01-23 11:00:00,59.9,59.9,59.66,59.66,38800.0,39.3638,39.3638,39.2061,39.2061,38800.0
2014-01-23 11:05:00,59.67,59.7,59.62,59.63,22000.0,39.2127,39.2324,39.1798,39.1864,22000.0
2014-01-23 11:10:00,59.63,59.72,59.62,59.65,28200.0,39.1864,39.2455,39.1798,39.1995,28200.0
2014-01-23 11:15:00,59.64,59.72,59.63,59.7,28900.0,39.193,39.2455,39.1864,39.2324,28900.0
2014-01-23 11:20:00,59.7,59.76,59.67,59.76,84600.0,39.2324,39.2718,39.2127,39.2718,84600.0
2014-01-23 11:25:00,59.76,59.83,59.7,59.79,19400.0,39.2718,39.3178,39.2324,39.2915,19400.0
2014-01-23 11:30:00,59.78,59.82,59.74,59.74,18500.0,39.285,39.3112,39.2587,39.2587,18500.0
2014-01-23 11:35:00,59.73,59.74,59.69,59.73,17200.0,39.2521,39.2587,39.2258,39.2521,17200.0
2014-01-23 11:40:00,59.73,59.75,59.7,59.73,19800.0,39.2521,39.2652,39.2324,39.2521,19800.0
2014-01-23 11:45:00,59.74,59.77,59.71,59.76,17600.0,39.2587,39.2784,39.239,39.2718,17600.0
2014-01-23 11:50:00,59.77,59.89,59.77,59.89,27200.0,39.2784,39.3572,39.2784,39.3572,27200.0
2014-01-23 11:55:00,59.89,59.94,59.82,59.82,14700.0,39.3572,39.3901,39.3112,39.3112,14700.0
2014-01-23 12:00:00,59.82,59.83,59.79,59.8,125900.0,39.3112,39.3178,39.2915,39.2981,125900.0
2014-01-23 12:05:00,59.81,59.82,59.8,59.81,29600.0,39.3047,39.3112,39.2981,39.3047,29600.0
2014-01-23 12:10:00,59.81,59.91,59.81,59.89,16300.0,39.3047,39.3704,39.3047,39.3572,16300.0
2014-01-23 12:15:00,59.89,59.92,59.88,59.91,13800.0,39.3572,39.377,39.3507,39.3704,13800.0
2014-01-23 12:20:00,59.9,59.91,59.8,59.81,19400.0,39.3638,39.3704,39.2981,39.3047,19400.0
2014-01-23 12:25:00,59.82,59.86,59.81,59.86,27000.0,39.3112,39.3375,39.3047,39.3375,27000.0
2014-01-23 12:30:00,59.84,59.84,59.73,59.76,81200.0,39.3244,39.3244,39.2521,39.2718,81200.0
2014-01-23 12:35:00,59.78,59.82,59.78,59.8,26100.0,39.285,39.3112,39.285,39.2981,26100.0
2014-01-23 12:40:00,59.79,59.83,59.76,59.77,16500.0,39.2915,39.3178,39.2718,39.2784,16500.0
2014-01-23 12:45:00,59.77,59.78,59.75,59.75,12500.0,39.2784,39.285,39.2652,39.2652,12500.0
2014-01-23 12:50:00,59.75,59.76,59.67,59.69,12200.0,39.2652,39.2718,39.2127,39.2258,12200.0
2014-01-23 12:55:00,59.69,59.72,59.66,59.72,13400.0,39.2258,39.2455,39.2061,39.2455,13400.0
2014-01-23 13:00:00,59.72,59.73,59.6,59.61,9400.0,39.2455,39.2521,39.1667,39.1732,9400.0
2014-01-23 13:05:00,59.62,59.62,59.55,59.56,10900.0,39.1798,39.1798,39.1338,39.1404,10900.0
2014-01-23 13:10:00,59.57,59.62,59.55,59.55,9100.0,39.147,39.1798,39.1338,39.1338,9100.0
2014-01-23 13:15:00,59.55,59.63,59.55,59.6,6200.0,39.1338,39.1864,39.1338,39.1667,6200.0
2014-01-23 13:20:00,59.59,59.63,59.58,59.62,11100.0,39.1601,39.1864,39.1535,39.1798,11100.0
2014-01-23 13:25:00,59.61,59.61,59.55,59.56,8200.0,39.1732,39.1732,39.1338,39.1404,8200.0
2014-01-23 13:30:00,59.56,59.56,59.53,59.56,14100.0,39.1404,39.1404,39.1207,39.1404,14100.0
2014-01-23 13:35:00,59.57,59.59,59.55,59.55,13600.0,39.147,39.1601,39.1338,39.1338,13600.0
2014-01-23 13:40:00,59.55,59.59,59.49,59.51,14400.0,39.1338,39.1601,39.0944,39.1075,14400.0
2014-01-23 13:45:00,59.51,59.52,59.48,59.5,33200.0,39.1075,39.1141,39.0878,39.101,33200.0
2014-01-23 13:50:00,59.51,59.53,59.5,59.51,10100.0,39.1075,39.1207,39.101,39.1075,10100.0
2014-01-23 13:55:00,59.51,59.53,59.49,59.5,15000.0,39.1075,39.1207,39.0944,39.101,15000.0
2014-01-23 14:00:00,59.5,59.51,59.48,59.5,16000.0,39.101,39.1075,39.0878,39.101,16000.0
2014-01-23 14:05:00,59.51,59.53,59.49,59.52,66900.0,39.1075,39.1207,39.0944,39.1141,66900.0
2014-01-23 14:10:00,59.52,59.59,59.52,59.55,24300.0,39.1141,39.1601,39.1141,39.1338,24300.0
2014-01-23 14:15:00,59.56,59.58,59.54,59.56,26700.0,39.1404,39.1535,39.1272,39.1404,26700.0
2014-01-23 14:20:00,59.56,59.58,59.54,59.54,23900.0,39.1404,39.1535,39.1272,39.1272,23900.0
2014-01-23 14:25:00,59.55,59.55,59.5,59.51,32400.0,39.1338,39.1338,39.101,39.1075,32400.0
2014-01-23 14:30:00,59.52,59.52,59.5,59.5,10500.0,39.1141,39.1141,39.101,39.101,10500.0
2014-01-23 14:35:00,59.5,59.51,59.48,59.5,54600.0,39.101,39.1075,39.0878,39.101,54600.0
2014-01-23 14:40:00,59.5,59.5,59.46,59.49,23300.0,39.101,39.101,39.0747,39.0944,23300.0
2014-01-23 14:45:00,59.49,59.5,59.46,59.49,21700.0,39.0944,39.101,39.0747,39.0944,21700.0
2014-01-23 14:50:00,59.5,59.5,59.49,59.5,10200.0,39.101,39.101,39.0944,39.101,10200.0
2014-01-23 14:55:00,59.5,59.51,59.46,59.5,48700.0,39.101,39.1075,39.0747,39.101,48700.0
2014-01-23 15:00:00,59.5,59.5,59.45,59.49,23300.0,39.101,39.101,39.0681,39.0944,23300.0
2014-01-23 15:05:00,59.5,59.53,59.44,59.44,46200.0,39.101,39.1207,39.0615,39.0615,46200.0
2014-01-23 15:10:00,59.44,59.5,59.44,59.5,25900.0,39.0615,39.101,39.0615,39.101,25900.0
2014-01-23 15:15:00,59.49,59.5,59.42,59.45,24300.0,39.0944,39.101,39.0484,39.0681,24300.0
2014-01-23 15:20:00,59.45,59.5,59.43,59.5,19100.0,39.0681,39.101,39.055,39.101,19100.0
2014-01-23 15:25:00,59.49,59.5,59.47,59.48,33300.0,39.0944,39.101,39.0812,39.0878,33300.0
2014-01-23 15:30:00,59.48,59.5,59.46,59.5,22400.0,39.0878,39.101,39.0747,39.101,22400.0
2014-01-23 15:35:00,59.5,59.52,59.47,59.48,125400.0,39.101,39.1141,39.0812,39.0878,125400.0
2014-01-23 15:40:00,59.48,59.5,59.46,59.46,65000.0,39.0878,39.101,39.0747,39.0747,65000.0
2014-01-23 15:45:00,59.45,59.5,59.41,59.41,76300.0,39.0681,39.101,39.0418,39.0418,76300.0
2014-01-23 15:50:00,59.41,59.5,59.41,59.5,77100.0,39.0418,39.101,39.0418,39.101,77100.0
2014-01-23 15:55:00,59.49,59.5,59.45,59.48,111800.0,39.0944,39.101,39.0681,39.0878,111800.0
2014-01-24 09:30:00,59.22,59.46,58.72,59.03,69500.0,38.917,39.0747,38.5884,38.7921,69500.0
2014-01-24 09:35:00,59.05,59.16,58.99,59.07,21800.0,38.8052,38.8775,38.7658,38.8184,21800.0
2014-01-24 09:40:00,59.08,59.22,58.94,58.96,32600.0,38.8249,38.917,38.7329,38.7461,32600.0
2014-01-24 09:45:00,58.97,58.97,58.75,58.76,42500.0,38.7527,38.7527,38.6081,38.6147,42500.0
2014-01-24 09:50:00,58.75,58.85,58.73,58.81,20200.0,38.6081,38.6738,38.5949,38.6475,20200.0
2014-01-24 09:55:00,58.79,58.81,58.69,58.7,18400.0,38.6344,38.6475,38.5687,38.5752,18400.0
2014-01-24 10:00:00,58.69,58.71,58.59,58.61,12500.0,38.5687,38.5818,38.5029,38.5161,12500.0
2014-01-24 10:05:00,58.6,58.62,58.55,58.57,26000.0,38.5095,38.5227,38.4767,38.4898,26000.0
2014-01-24 10:10:00,58.58,58.59,58.44,58.52,22900.0,38.4964,38.5029,38.4044,38.4569,22900.0
2014-01-24 10:15:00,58.51,58.51,58.29,58.36,23100.0,38.4504,38.4504,38.3058,38.3518,23100.0
2014-01-24 10:20:00,58.36,58.58,58.33,58.5,13400.0,38.3518,38.4964,38.3321,38.4438,13400.0
2014-01-24 10:25:00,58.5,58.54,58.44,58.54,11400.0,38.4438,38.4701,38.4044,38.4701,11400.0
2014-01-24 10:30:00,58.53,58.53,58.28,58.31,125700.0,38.4635,38.4635,38.2992,38.3189,125700.0
2014-01-24 10:35:00,58.32,58.41,58.25,58.39,50400.0,38.3255,38.3847,38.2795,38.3715,50400.0
2014-01-24 10:40:00,58.4,58.43,58.33,58.34,61900.0,38.3781,38.3978,38.3321,38.3387,61900.0
2014-01-24 10:45:00,58.33,58.4,58.3,58.37,9500.0,38.3321,38.3781,38.3124,38.3584,9500.0
2014-01-24 10:50:00,58.36,58.4,58.32,58.34,10000.0,38.3518,38.3781,38.3255,38.3387,10000.0
2014-01-24 10:55:00,58.35,58.38,58.31,58.38,12200.0,38.3452,38.3649,38.3189,38.3649,12200.0
2014-01-24 11:00:00,58.37,58.45,58.37,58.41,13400.0,38.3584,38.4109,38.3584,38.3847,13400.0
2014-01-24 11:05:00,58.4,58.4,58.24,58.24,14400.0,38.3781,38.3781,38.2729,38.2729,14400.0
2014-01-24 11:10:00,58.22,58.3,58.19,58.26,63400.0,38.2598,38.3124,38.2401,38.2861,63400.0
2014-01-24 11:15:00,58.25,58.3,58.22,58.23,50300.0,38.2795,38.3124,38.2598,38.2664,50300.0
2014-01-24 11:20:00,58.22,58.22,58.06,58.07,11600.0,38.2598,38.2598,38.1546,38.1612,11600.0
2014-01-24 11:25:00,58.08,58.08,57.97,58.0,14200.0,38.1678,38.1678,38.0955,38.1152,14200.0
2014-01-24 11:30:00,57.98,58.0,57.86,58.0,12200.0,38.1021,38.1152,38.0232,38.1152,12200.0
2014-01-24 11:35:00,57.99,58.18,57.98,58.18,20200.0,38.1086,38.2335,38.1021,38.2335,20200.0
2014-01-24 11:40:00,58.19,58.33,58.19,58.32,11300.0,38.2401,38.3321,38.2401,38.3255,11300.0
2014-01-24 11:45:00,58.33,58.41,58.27,58.35,40000.0,38.3321,38.3847,38.2927,38.3452,40000.0
2014-01-24 11:50:00,58.37,58.51,58.37,58.47,20000.0,38.3584,38.4504,38.3584,38.4241,20000.0
2014-01-24 11:55:00,58.48,58.62,58.47,58.59,28100.0,38.4307,38.5227,38.4241,38.5029,28100.0
2014-01-24 12:00:00,58.59,58.64,58.43,58.45,19800.0,38.5029,38.5358,38.3978,38.4109,19800.0
2014-01-24 12:05:00,58.43,58.52,58.4,58.48,8900.0,38.3978,38.4569,38.3781,38.4307,8900.0
2014-01-24 12:10:00,58.47,58.5,58.41,58.5,22200.0,38.4241,38.4438,38.3847,38.4438,22200.0
2014-01-24 12:15:00,58.5,58.52,58.48,58.48,8800.0,38.4438,38.4569,38.4307,38.4307,8800.0
2014-01-24 12:20:00,58.48,58.51,58.47,58.51,11300.0,38.4307,38.4504,38.4241,38.4504,11300.0
2014-01-24 12:25:00,58.52,58.53,58.46,58.47,15700.0,38.4569,38.4635,38.4175,38.4241,15700.0
2014-01-24 12:30:00,58.46,58.5,58.33,58.34,41900.0,38.4175,38.4438,38.3321,38.3387,41900.0
2014-01-24 12:35:00,58.33,58.33,58.28,58.32,7000.0,38.3321,38.3321,38.2992,38.3255,7000.0
2014-01-24 12:40:00,58.32,58.32,58.24,58.25,6900.0,38.3255,38.3255,38.2729,38.2795,6900.0
2014-01-24 12:45:00,58.24,58.29,58.21,58.25,7300.0,38.2729,38.3058,38.2532,38.2795,7300.0
2014-01-24 12:50:00,58.26,58.33,58.23,58.32,4900.0,38.2861,38.3321,38.2664,38.3255,4900.0
2014-01-24 12:55:00,58.32,58.32,58.27,58.32,6000.0,38.3255,38.3255,38.2927,38.3255,6000.0
2014-01-24 13:00:00,58.31,58.31,58.22,58.22,9800.0,38.3189,38.3189,38.2598,38.2598,9800.0
2014-01-24 13:05:00,58.21,58.3,58.21,58.29,10000.0,38.2532,38.3124,38.2532,38.3058,10000.0
2014-01-24 13:10:00,58.28,58.29,58.21,58.21,11400.0,38.2992,38.3058,38.2532,38.2532,11400.0
2014-01-24 13:15:00,58.22,58.22,58.16,58.17,14500.0,38.2598,38.2598,38.2204,38.2269,14500.0
2014-01-24 13:20:00,58.17,58.19,58.04,58.09,17800.0,38.2269,38.2401,38.1415,38.1744,17800.0
2014-01-24 13:25:00,58.1,58.12,58.07,58.09,10100.0,38.1809,38.1941,38.1612,38.1744,10100.0
2014-01-24 13:30:00,58.09,58.13,58.02,58.08,21000.0,38.1744,38.2006,38.1284,38.1678,21000.0
2014-01-24 13:35:00,58.07,58.08,57.98,58.03,25600.0,38.1612,38.1678,38.1021,38.1349,25600.0
2014-01-24 13:40:00,58.02,58.04,58.0,58.02,18100.0,38.1284,38.1415,38.1152,38.1284,18100.0
2014-01-24 13:45:00,58.01,58.04,58.0,58.03,16500.0,38.1218,38.1415,38.1152,38.1349,16500.0
2014-01-24 13:50:00,58.04,58.1,58.04,58.09,8900.0,38.1415,38.1809,38.1415,38.1744,8900.0
2014-01-24 13:55:00,58.09,58.1,58.03,58.06,15200.0,38.1744,38.1809,38.1349,38.1546,15200.0
2014-01-24 14:00:00,58.06,58.06,57.88,57.94,26200.0,38.1546,38.1546,38.0364,38.0758,26200.0
2014-01-24 14:05:00,57.95,57.99,57.93,57.93,10700.0,38.0824,38.1086,38.0692,38.0692,10700.0
2014-01-24 14:10:00,57.94,57.99,57.92,57.92,27800.0,38.0758,38.1086,38.0626,38.0626,27800.0
2014-01-24 14:15:00,57.91,57.97,57.91,57.96,60800.0,38.0561,38.0955,38.0561,38.0889,60800.0
2014-01-24 14:20:00,57.96,58.01,57.96,57.97,136300.0,38.0889,38.1218,38.0889,38.0955,136300.0
2014-01-24 14:25:00,57.97,58.0,57.92,57.97,14800.0,38.0955,38.1152,38.0626,38.0955,14800.0
2014-01-24 14:30:00,57.96,58.0,57.96,58.0,12300.0,38.0889,38.1152,38.0889,38.1152,12300.0
2014-01-24 14:35:00,58.0,58.06,57.98,58.06,23000.0,38.1152,38.1546,38.1021,38.1546,23000.0
2014-01-24 14:40:00,58.06,58.07,58.0,58.04,13900.0,38.1546,38.1612,38.1152,38.1415,13900.0
2014-01-24 14:45:00,58.04,58.06,58.04,58.04,8500.0,38.1415,38.1546,38.1415,38.1415,8500.0
2014-01-24 14:50:00,58.04,58.04,58.0,58.01,17100.0,38.1415,38.1415,38.1152,38.1218,17100.0
2014-01-24 14:55:00,58.01,58.03,58.0,58.01,10200.0,38.1218,38.1349,38.1152,38.1218,10200.0
2014-01-24 15:00:00,58.01,58.08,57.99,58.08,23800.0,38.1218,38.1678,38.1086,38.1678,23800.0
2014-01-24 15:05:00,58.09,58.13,58.08,58.13,18400.0,38.1744,38.2006,38.1678,38.2006,18400.0
2014-01-24 15:10:00,58.13,58.13,58.0,58.01,24500.0,38.2006,38.2006,38.1152,38.1218,24500.0
2014-01-24 15:15:00,58.01,58.01,57.97,57.99,38200.0,38.1218,38.1218,38.0955,38.1086,38200.0
2014-01-24 15:20:00,57.99,57.99,57.94,57.96,33200.0,38.1086,38.1086,38.0758,38.0889,33200.0
2014-01-24 15:25:00,57.95,57.99,57.92,57.99,28000.0,38.0824,38.1086,38.0626,38.1086,28000.0
2014-01-24 15:30:00,57.98,58.03,57.95,58.03,34800.0,38.1021,38.1349,38.0824,38.1349,34800.0
2014-01-24 15:35:00,58.03,58.03,57.95,57.95,42600.0,38.1349,38.1349,38.0824,38.0824,42600.0
2014-01-24 15:40:00,57.95,57.98,57.94,57.95,34600.0,38.0824,38.1021,38.0758,38.0824,34600.0
2014-01-24 15:45:00,57.94,57.94,57.72,57.72,101000.0,38.0758,38.0758,37.9312,37.9312,101000.0
2014-01-24 15:50:00,57.72,57.95,57.71,57.9,106700.0,37.9312,38.0824,37.9246,38.0495,106700.0
2014-01-24 15:55:00,57.89,57.97,57.87,57.87,244100.0,38.0429,38.0955,38.0298,38.0298,244100.0
2014-01-27 09:30:00,57.9,57.9,57.65,57.75,43900.0,38.0495,38.0495,37.8852,37.9509,43900.0
2014-01-27 09:35:00,57.76,57.84,57.75,57.8,24100.0,37.9575,38.0101,37.9509,37.9838,24100.0
2014-01-27 09:40:00,57.78,57.91,57.76,57.84,200400.0,37.9706,38.0561,37.9575,38.0101,200400.0
2014-01-27 09:45:00,57.86,57.88,57.74,57.74,22000.0,38.0232,38.0364,37.9444,37.9444,22000.0
2014-01-27 09:50:00,57.73,57.73,57.52,57.64,15800.0,37.9378,37.9378,37.7998,37.8786,15800.0
2014-01-27 09:55:00,57.63,57.77,57.63,57.66,20600.0,37.8721,37.9641,37.8721,37.8918,20600.0
2014-01-27 10:00:00,57.64,57.75,57.56,57.67,21600.0,37.8786,37.9509,37.8261,37.8984,21600.0
2014-01-27 10:05:00,57.69,57.76,57.68,57.73,26200.0,37.9115,37.9575,37.9049,37.9378,26200.0
2014-01-27 10:10:00,57.73,57.75,57.65,57.65,19300.0,37.9378,37.9509,37.8852,37.8852,19300.0
2014-01-27 10:15:00,57.65,57.68,57.6,57.61,10400.0,37.8852,37.9049,37.8524,37.8589,10400.0
2014-01-27 10:20:00,57.6,57.6,57.39,57.39,10500.0,37.8524,37.8524,37.7144,37.7144,10500.0
2014-01-27 10:25:00,57.38,57.46,57.1,57.14,30800.0,37.7078,37.7604,37.5238,37.5501,30800.0
2014-01-27 10:30:00,57.15,57.29,57.13,57.15,27600.0,37.5566,37.6486,37.5435,37.5566,27600.0
2014-01-27 10:35:00,57.15,57.2,56.99,57.0,27500.0,37.5566,37.5895,37.4515,37.4581,27500.0
2014-01-27 10:40:00,57.02,57.42,57.02,57.41,35500.0,37.4712,37.7341,37.4712,37.7275,35500.0
2014-01-27 10:45:00,57.41,57.48,57.38,57.45,23700.0,37.7275,37.7735,37.7078,37.7538,23700.0
2014-01-27 10:50:00,57.43,57.46,57.35,57.43,13900.0,37.7406,37.7604,37.6881,37.7406,13900.0
2014-01-27 10:55:00,57.42,57.47,57.32,57.34,14400.0,37.7341,37.7669,37.6684,37.6815,14400.0
2014-01-27 11:00:00,57.33,57.44,57.31,57.37,11400.0,37.6749,37.7472,37.6618,37.7012,11400.0
2014-01-27 11:05:00,57.37,57.48,57.36,57.43,12500.0,37.7012,37.7735,37.6946,37.7406,12500.0
2014-01-27 11:10:00,57.41,57.45,57.32,57.44,14800.0,37.7275,37.7538,37.6684,37.7472,14800.0
2014-01-27 11:15:00,57.44,57.56,57.44,57.52,12100.0,37.7472,37.8261,37.7472,37.7998,12100.0
2014-01-27 11:20:00,57.53,57.55,57.5,57.53,37400.0,37.8064,37.8195,37.7866,37.8064,37400.0
2014-01-27 11:25:00,57.53,57.55,57.49,57.5,15400.0,37.8064,37.8195,37.7801,37.7866,15400.0
2014-01-27 11:30:00,57.48,57.51,57.33,57.39,41900.0,37.7735,37.7932,37.6749,37.7144,41900.0
2014-01-27 11:35:00,57.39,57.39,57.18,57.2,22200.0,37.7144,37.7144,37.5763,37.5895,22200.0
2014-01-27 11:40:00,57.19,57.3,57.19,57.3,15100.0,37.5829,37.6552,37.5829,37.6552,15100.0
2014-01-27 11:45:00,57.29,57.3,57.23,57.3,10800.0,37.6486,37.6552,37.6092,37.6552,10800.0
2014-01-27 11:50:00,57.3,57.3,57.19,57.22,18600.0,37.6552,37.6552,37.5829,37.6026,18600.0
2014-01-27 11:55:00,57.22,57.26,57.15,57.2,59700.0,37.6026,37.6289,37.5566,37.5895,59700.0
2014-01-27 12:00:00,57.2,57.22,57.14,57.22,22000.0,37.5895,37.6026,37.5501,37.6026,22000.0
2014-01-27 12:05:00,57.22,57.23,57.08,57.17,17100.0,37.6026,37.6092,37.5106,37.5698,17100.0
2014-01-27 12:10:00,57.2,57.21,57.18,57.21,9300.0,37.5895,37.5961,37.5763,37.5961,9300.0
2014-01-27 12:15:00,57.22,57.24,57.13,57.14,20200.0,37.6026,37.6158,37.5435,37.5501,20200.0
2014-01-27 12:20:00,57.14,57.25,57.08,57.25,26100.0,37.5501,37.6223,37.5106,37.6223,26100.0
2014-01-27 12:25:00,57.25,57.28,57.11,57.11,31300.0,37.6223,37.6421,37.5303,37.5303,31300.0
2014-01-27 12:30:00,57.12,57.15,57.01,57.05,22800.0,37.5369,37.5566,37.4646,37.4909,22800.0
2014-01-27 12:35:00,57.04,57.08,56.98,57.04,32700.0,37.4843,37.5106,37.4449,37.4843,32700.0
2014-01-27 12:40:00,57.04,57.11,56.98,57.07,23700.0,37.4843,37.5303,37.4449,37.5041,23700.0
2014-01-27 12:45:00,57.06,57.1,56.99,57.04,160500.0,37.4975,37.5238,37.4515,37.4843,160500.0
2014-01-27 12:50:00,57.04,57.08,57.0,57.07,15200.0,37.4843,37.5106,37.4581,37.5041,15200.0
2014-01-27 12:55:00,57.08,57.08,57.05,57.05,8000.0,37.5106,37.5106,37.4909,37.4909,8000.0
2014-01-27 13:00:00,57.05,57.08,57.01,57.01,25500.0,37.4909,37.5106,37.4646,37.4646,25500.0
2014-01-27 13:05:00,57.02,57.05,56.99,57.02,27700.0,37.4712,37.4909,37.4515,37.4712,27700.0
2014-01-27 13:10:00,57.04,57.09,56.99,57.08,42900.0,37.4843,37.5172,37.4515,37.5106,42900.0
2014-01-27 13:15:00,57.08,57.12,57.08,57.09,74300.0,37.5106,37.5369,37.5106,37.5172,74300.0
2014-01-27 13:20:00,57.11,57.12,57.07,57.07,23300.0,37.5303,37.5369,37.5041,37.5041,23300.0
2014-01-27 13:25:00,57.08,57.09,57.06,57.09,19000.0,37.5106,37.5172,37.4975,37.5172,19000.0
2014-01-27 13:30:00,57.09,57.09,57.06,57.07,11000.0,37.5172,37.5172,37.4975,37.5041,11000.0
2014-01-27 13:35:00,57.09,57.14,57.06,57.08,38900.0,37.5172,37.5501,37.4975,37.5106,38900.0
2014-01-27 13:40:00,57.07,57.11,57.05,57.07,137700.0,37.5041,37.5303,37.4909,37.5041,137700.0
2014-01-27 13:45:00,57.07,57.23,57.07,57.2,25900.0,37.5041,37.6092,37.5041,37.5895,25900.0
2014-01-27 13:50:00,57.2,57.23,57.19,57.2,22700.0,37.5895,37.6092,37.5829,37.5895,22700.0
2014-01-27 13:55:00,57.21,57.32,57.2,57.25,29600.0,37.5961,37.6684,37.5895,37.6223,29600.0
2014-01-27 14:00:00,57.26,57.45,57.26,57.4,39200.0,37.6289,37.7538,37.6289,37.7209,39200.0
2014-01-27 14:05:00,57.39,57.43,57.34,57.41,15700.0,37.7144,37.7406,37.6815,37.7275,15700.0
2014-01-27 14:10:00,57.41,57.49,57.4,57.48,28300.0,37.7275,37.7801,37.7209,37.7735,28300.0
2014-01-27 14:15:00,57.49,57.55,57.48,57.51,19500.0,37.7801,37.8195,37.7735,37.7932,19500.0
2014-01-27 14:20:00,57.52,57.56,57.47,57.5,38200.0,37.7998,37.8261,37.7669,37.7866,38200.0
2014-01-27 14:25:00,57.5,57.64,57.5,57.64,35000.0,37.7866,37.8786,37.7866,37.8786,35000.0
2014-01-27 14:30:00,57.64,57.78,57.64,57.78,30100.0,37.8786,37.9706,37.8786,37.9706,30100.0
2014-01-27 14:35:00,57.78,57.81,57.74,57.81,48700.0,37.9706,37.9904,37.9444,37.9904,48700.0
2014-01-27 14:40:00,57.81,57.85,57.74,57.75,34400.0,37.9904,38.0166,37.9444,37.9509,34400.0
2014-01-27 14:45:00,57.75,57.78,57.74,57.75,24700.0,37.9509,37.9706,37.9444,37.9509,24700.0
2014-01-27 14:50:00,57.75,57.81,57.74,57.81,22900.0,37.9509,37.9904,37.9444,37.9904,22900.0
2014-01-27 14:55:00,57.83,57.96,57.83,57.94,34200.0,38.0035,38.0889,38.0035,38.0758,34200.0
2014-01-27 15:00:00,57.94,57.95,57.89,57.95,83600.0,38.0758,38.0824,38.0429,38.0824,83600.0
2014-01-27 15:05:00,57.95,58.09,57.95,58.05,86600.0,38.0824,38.1744,38.0824,38.1481,86600.0
2014-01-27 15:10:00,58.06,58.19,58.01,58.19,61500.0,38.1546,38.2401,38.1218,38.2401,61500.0
2014-01-27 15:15:00,58.18,58.22,58.09,58.1,71000.0,38.2335,38.2598,38.1744,38.1809,71000.0
2014-01-27 15:20:00,58.11,58.11,57.97,57.98,67200.0,38.1875,38.1875,38.0955,38.1021,67200.0
2014-01-27 15:25:00,57.97,58.03,57.96,58.0,82900.0,38.0955,38.1349,38.0889,38.1152,82900.0
2014-01-27 15:30:00,58.0,58.01,57.92,57.98,78300.0,38.1152,38.1218,38.0626,38.1021,78300.0
2014-01-27 15:35:00,57.97,58.12,57.95,58.1,85400.0,38.0955,38.1941,38.0824,38.1809,85400.0
2014-01-27 15:40:00,58.1,58.13,58.01,58.13,114100.0,38.1809,38.2006,38.1218,38.2006,114100.0
2014-01-27 15:45:00,58.12,58.32,58.08,58.3,310800.0,38.1941,38.3255,38.1678,38.3124,310800.0
2014-01-27 15:50:00,58.3,58.3,58.22,58.24,366900.0,38.3124,38.3124,38.2598,38.2729,366900.0
2014-01-27 15:55:00,58.25,58.37,58.17,58.3,515600.0,38.2795,38.3584,38.2269,38.3124,515600.0
2014-01-28 09:30:00,58.5,58.73,58.05,58.05,188700.0,38.4438,38.5949,38.1481,38.1481,188700.0
2014-01-28 09:35:00,58.07,58.35,57.99,58.17,85100.0,38.1612,38.3452,38.1086,38.2269,85100.0
2014-01-28 09:40:00,58.19,58.43,58.11,58.42,51400.0,38.2401,38.3978,38.1875,38.3912,51400.0
2014-01-28 09:45:00,58.42,58.55,58.39,58.5,240400.0,38.3912,38.4767,38.3715,38.4438,240400.0
2014-01-28 09:50:00,58.5,58.79,58.48,58.78,53600.0,38.4438,38.6344,38.4307,38.6278,53600.0
2014-01-28 09:55:00,58.78,58.83,58.6,58.63,131900.0,38.6278,38.6607,38.5095,38.5292,131900.0
2014-01-28 10:00:00,58.66,58.88,58.66,58.77,57500.0,38.5489,38.6935,38.5489,38.6212,57500.0
2014-01-28 10:05:00,58.77,58.82,58.66,58.8,28900.0,38.6212,38.6541,38.5489,38.6409,28900.0
2014-01-28 10:10:00,58.79,58.79,58.61,58.66,12800.0,38.6344,38.6344,38.5161,38.5489,12800.0
2014-01-28 10:15:00,58.64,58.66,58.58,58.62,10900.0,38.5358,38.5489,38.4964,38.5227,10900.0
2014-01-28 10:20:00,58.61,58.74,58.58,58.68,10100.0,38.5161,38.6015,38.4964,38.5621,10100.0
2014-01-28 10:25:00,58.68,58.68,58.54,58.58,18400.0,38.5621,38.5621,38.4701,38.4964,18400.0
2014-01-28 10:30:00,58.6,58.76,58.6,58.76,43300.0,38.5095,38.6147,38.5095,38.6147,43300.0
2014-01-28 10:35:00,58.75,58.81,58.67,58.79,17200.0,38.6081,38.6475,38.5555,38.6344,17200.0
2014-01-28 10:40:00,58.78,58.78,58.63,58.64,9500.0,38.6278,38.6278,38.5292,38.5358,9500.0
2014-01-28 10:45:00,58.64,58.69,58.6,58.66,13200.0,38.5358,38.5687,38.5095,38.5489,13200.0
2014-01-28 10:50:00,58.67,58.72,58.6,58.7,130500.0,38.5555,38.5884,38.5095,38.5752,130500.0
2014-01-28 10:55:00,58.7,58.74,58.62,58.62,26100.0,38.5752,38.6015,38.5227,38.5227,26100.0
2014-01-28 11:00:00,58.62,58.74,58.59,58.68,21900.0,38.5227,38.6015,38.5029,38.5621,21900.0
2014-01-28 11:05:00,58.68,58.68,58.58,58.6,13100.0,38.5621,38.5621,38.4964,38.5095,13100.0
2014-01-28 11:10:00,58.6,58.61,58.53,58.54,10100.0,38.5095,38.5161,38.4635,38.4701,10100.0
2014-01-28 11:15:00,58.54,58.55,58.47,58.5,34600.0,38.4701,38.4767,38.4241,38.4438,34600.0
2014-01-28 11:20:00,58.52,58.55,58.49,58.49,11200.0,38.4569,38.4767,38.4372,38.4372,11200.0
2014-01-28 11:25:00,58.49,58.49,58.46,58.49,8100.0,38.4372,38.4372,38.4175,38.4372,8100.0
2014-01-28 11:30:00,58.46,58.5,58.46,58.48,7400.0,38.4175,38.4438,38.4175,38.4307,7400.0
2014-01-28 11:35:00,58.48,58.48,58.34,58.34,10200.0,38.4307,38.4307,38.3387,38.3387,10200.0
2014-01-28 11:40:00,58.34,58.36,58.27,58.31,12100.0,38.3387,38.3518,38.2927,38.3189,12100.0
2014-01-28 11:45:00,58.29,58.3,58.1,58.12,37000.0,38.3058,38.3124,38.1809,38.1941,37000.0
2014-01-28 11:50:00,58.12,58.2,58.12,58.13,17500.0,38.1941,38.2466,38.1941,38.2006,17500.0
2014-01-28 11:55:00,58.12,58.18,58.1,58.13,18700.0,38.1941,38.2335,38.1809,38.2006,18700.0
2014-01-28 12:00:00,58.13,58.15,58.04,58.08,14400.0,38.2006,38.2138,38.1415,38.1678,14400.0
2014-01-28 12:05:00,58.09,58.15,58.09,58.1,10300.0,38.1744,38.2138,38.1744,38.1809,10300.0
2014-01-28 12:10:00,58.1,58.11,57.97,58.02,16800.0,38.1809,38.1875,38.0955,38.1284,16800.0
2014-01-28 12:15:00,58.03,58.07,58.01,58.03,6300.0,38.1349,38.1612,38.1218,38.1349,6300.0
2014-01-28 12:20:00,58.04,58.11,58.02,58.05,11700.0,38.1415,38.1875,38.1284,38.1481,11700.0
2014-01-28 12:25:00,58.05,58.05,58.01,58.04,6000.0,38.1481,38.1481,38.1218,38.1415,6000.0
2014-01-28 12:30:00,58.06,58.24,58.06,58.22,11200.0,38.1546,38.2729,38.1546,38.2598,11200.0
2014-01-28 12:35:00,58.24,58.32,58.24,58.3,12400.0,38.2729,38.3255,38.2729,38.3124,12400.0
2014-01-28 12:40:00,58.3,58.37,58.3,58.36,16800.0,38.3124,38.3584,38.3124,38.3518,16800.0
2014-01-28 12:45:00,58.37,58.44,58.35,58.35,26300.0,38.3584,38.4044,38.3452,38.3452,26300.0
2014-01-28 12:50:00,58.35,58.35,58.24,58.26,18400.0,38.3452,38.3452,38.2729,38.2861,18400.0
2014-01-28 12:55:00,58.25,58.29,58.24,58.26,11700.0,38.2795,38.3058,38.2729,38.2861,11700.0
2014-01-28 13:00:00,58.25,58.31,58.25,58.3,4800.0,38.2795,38.3189,38.2795,38.3124,4800.0
2014-01-28 13:05:00,58.32,58.34,58.27,58.28,13300.0,38.3255,38.3387,38.2927,38.2992,13300.0
2014-01-28 13:10:00,58.28,58.33,58.28,58.3,6000.0,38.2992,38.3321,38.2992,38.3124,6000.0
2014-01-28 13:15:00,58.3,58.36,58.3,58.36,5100.0,38.3124,38.3518,38.3124,38.3518,5100.0
2014-01-28 13:20:00,58.37,58.39,58.3,58.31,12400.0,38.3584,38.3715,38.3124,38.3189,12400.0
2014-01-28 13:25:00,58.32,58.32,58.27,58.27,11400.0,38.3255,38.3255,38.2927,38.2927,11400.0
2014-01-28 13:30:00,58.28,58.31,58.22,58.28,15300.0,38.2992,38.3189,38.2598,38.2992,15300.0
2014-01-28 13:35:00,58.28,58.29,58.18,58.19,26000.0,38.2992,38.3058,38.2335,38.2401,26000.0
2014-01-28 13:40:00,58.2,58.2,58.15,58.18,15600.0,38.2466,38.2466,38.2138,38.2335,15600.0
2014-01-28 13:45:00,58.18,58.2,58.14,58.14,8600.0,38.2335,38.2466,38.2072,38.2072,8600.0
2014-01-28 13:50:00,58.13,58.14,58.1,58.11,5400.0,38.2006,38.2072,38.1809,38.1875,5400.0
2014-01-28 13:55:00,58.11,58.15,58.1,58.15,10900.0,38.1875,38.2138,38.1809,38.2138,10900.0
2014-01-28 14:00:00,58.15,58.18,58.12,58.14,13000.0,38.2138,38.2335,38.1941,38.2072,13000.0
2014-01-28 14:05:00,58.15,58.19,58.14,58.18,9900.0,38.2138,38.2401,38.2072,38.2335,9900.0
2014-01-28 14:10:00,58.19,58.19,58.15,58.17,7700.0,38.2401,38.2401,38.2138,38.2269,7700.0
2014-01-28 14:15:00,58.17,58.19,58.16,58.18,7700.0,38.2269,38.2401,38.2204,38.2335,7700.0
2014-01-28 14:20:00,58.17,58.24,58.17,58.24,8300.0,38.2269,38.2729,38.2269,38.2729,8300.0
2014-01-28 14:25:00,58.25,58.26,58.21,58.21,11200.0,38.2795,38.2861,38.2532,38.2532,11200.0
2014-01-28 14:30:00,58.21,58.23,58.17,58.2,15000.0,38.2532,38.2664,38.2269,38.2466,15000.0
2014-01-28 14:35:00,58.2,58.23,58.19,58.19,11200.0,38.2466,38.2664,38.2401,38.2401,11200.0
2014-01-28 14:40:00,58.21,58.23,58.15,58.15,9700.0,38.2532,38.2664,38.2138,38.2138,9700.0
2014-01-28 14:45:00,58.15,58.21,58.15,58.17,6500.0,38.2138,38.2532,38.2138,38.2269,6500.0
2014-01-28 14:50:00,58.16,58.21,58.15,58.16,8200.0,38.2204,38.2532,38.2138,38.2204,8200.0
2014-01-28 14:55:00,58.16,58.16,58.12,58.16,65400.0,38.2204,38.2204,38.1941,38.2204,65400.0
2014-01-28 15:00:00,58.17,58.21,58.08,58.1,23800.0,38.2269,38.2532,38.1678,38.1809,23800.0
2014-01-28 15:05:00,58.09,58.1,58.01,58.03,32700.0,38.1744,38.1809,38.1218,38.1349,32700.0
2014-01-28 15:10:00,58.04,58.05,58.0,58.0,21800.0,38.1415,38.1481,38.1152,38.1152,21800.0
2014-01-28 15:15:00,58.0,58.04,58.0,58.01,26400.0,38.1152,38.1415,38.1152,38.1218,26400.0
2014-01-28 15:20:00,58.01,58.01,57.91,57.99,43800.0,38.1218,38.1218,38.0561,38.1086,43800.0
2014-01-28 15:25:00,57.99,58.02,57.98,58.01,29000.0,38.1086,38.1284,38.1021,38.1218,29000.0
2014-01-28 15:30:00,58.0,58.08,58.0,58.07,30100.0,38.1152,38.1678,38.1152,38.1612,30100.0
2014-01-28 15:35:00,58.07,58.09,58.04,58.07,24100.0,38.1612,38.1744,38.1415,38.1612,24100.0
2014-01-28 15:40:00,58.06,58.09,58.04,58.05,42600.0,38.1546,38.1744,38.1415,38.1481,42600.0
2014-01-28 15:45:00,58.06,58.08,58.02,58.04,65900.0,38.1546,38.1678,38.1284,38.1415,65900.0
2014-01-28 15:50:00,58.04,58.08,58.02,58.05,85200.0,38.1415,38.1678,38.1284,38.1481,85200.0
2014-01-28 15:55:00,58.04,58.11,58.03,58.09,95300.0,38.1415,38.1875,38.1349,38.1744,95300.0
2014-01-29 09:30:00,57.67,57.85,57.52,57.65,67500.0,37.8984,38.0166,37.7998,37.8852,67500.0
2014-01-29 09:35:00,57.66,57.7,57.44,57.64,30500.0,37.8918,37.9181,37.7472,37.8786,30500.0
2014-01-29 09:40:00,57.66,57.99,57.66,57.9,33400.0,37.8918,38.1086,37.8918,38.0495,33400.0
2014-01-29 09:45:00,57.89,57.92,57.65,57.72,39200.0,38.0429,38.0626,37.8852,37.9312,39200.0
2014-01-29 09:50:00,57.74,57.87,57.62,57.83,24600.0,37.9444,38.0298,37.8655,38.0035,24600.0
2014-01-29 09:55:00,57.84,57.84,57.6,57.61,21500.0,38.0101,38.0101,37.8524,37.8589,21500.0
2014-01-29 10:00:00,57.63,57.9,57.63,57.73,54100.0,37.8721,38.0495,37.8721,37.9378,54100.0
2014-01-29 10:05:00,57.74,57.92,57.73,57.9,20700.0,37.9444,38.0626,37.9378,38.0495,20700.0
2014-01-29 10:10:00,57.89,57.89,57.74,57.75,25200.0,38.0429,38.0429,37.9444,37.9509,25200.0
2014-01-29 10:15:00,57.75,57.86,57.73,57.76,21100.0,37.9509,38.0232,37.9378,37.9575,21100.0
2014-01-29 10:20:00,57.77,57.79,57.62,57.73,14600.0,37.9641,37.9772,37.8655,37.9378,14600.0
2014-01-29 10:25:00,57.74,57.79,57.63,57.68,19300.0,37.9444,37.9772,37.8721,37.9049,19300.0
2014-01-29 10:30:00,57.7,57.97,57.7,57.96,21100.0,37.9181,38.0955,37.9181,38.0889,21100.0
2014-01-29 10:35:00,57.95,58.01,57.82,57.88,21600.0,38.0824,38.1218,37.9969,38.0364,21600.0
2014-01-29 10:40:00,57.9,58.01,57.86,57.97,15700.0,38.0495,38.1218,38.0232,38.0955,15700.0
2014-01-29 10:45:00,57.98,58.0,57.86,57.9,12200.0,38.1021,38.1152,38.0232,38.0495,12200.0
2014-01-29 10:50:00,57.94,58.0,57.93,58.0,17400.0,38.0758,38.1152,38.0692,38.1152,17400.0
2014-01-29 10:55:00,58.0,58.0,57.9,57.9,14400.0,38.1152,38.1152,38.0495,38.0495,14400.0
2014-01-29 11:00:00,57.93,58.01,57.93,58.0,18600.0,38.0692,38.1218,38.0692,38.1152,18600.0
2014-01-29 11:05:00,57.99,58.01,57.9,57.96,16400.0,38.1086,38.1218,38.0495,38.0889,16400.0
2014-01-29 11:10:00,57.97,58.01,57.95,58.01,8300.0,38.0955,38.1218,38.0824,38.1218,8300.0
2014-01-29 11:15:00,58.0,58.03,57.9,57.92,31200.0,38.1152,38.1349,38.0495,38.0626,31200.0
2014-01-29 11:20:00,57.96,58.08,57.96,58.06,23100.0,38.0889,38.1678,38.0889,38.1546,23100.0
2014-01-29 11:25:00,58.04,58.08,58.0,58.06,16000.0,38.1415,38.1678,38.1152,38.1546,16000.0
2014-01-29 11:30:00,58.05,58.07,57.97,57.98,9600.0,38.1481,38.1612,38.0955,38.1021,9600.0
2014-01-29 11:35:00,57.99,58.05,57.99,58.03,8200.0,38.1086,38.1481,38.1086,38.1349,8200.0
2014-01-29 11:40:00,58.03,58.04,57.96,58.04,7800.0,38.1349,38.1415,38.0889,38.1415,7800.0
2014-01-29 11:45:00,58.03,58.07,58.0,58.07,8900.0,38.1349,38.1612,38.1152,38.1612,8900.0
2014-01-29 11:50:00,58.07,58.1,58.03,58.1,17500.0,38.1612,38.1809,38.1349,38.1809,17500.0
2014-01-29 11:55:00,58.09,58.17,58.09,58.16,11200.0,38.1744,38.2269,38.1744,38.2204,11200.0
2014-01-29 12:00:00,58.17,58.22,58.12,58.13,8600.0,38.2269,38.2598,38.1941,38.2006,8600.0
2014-01-29 12:05:00,58.12,58.13,58.02,58.02,7700.0,38.1941,38.2006,38.1284,38.1284,7700.0
2014-01-29 12:10:00,58.02,58.04,58.0,58.0,4500.0,38.1284,38.1415,38.1152,38.1152,4500.0
2014-01-29 12:15:00,58.0,58.03,57.96,57.99,9100.0,38.1152,38.1349,38.0889,38.1086,9100.0
2014-01-29 12:20:00,58.0,58.05,57.99,58.01,13500.0,38.1152,38.1481,38.1086,38.1218,13500.0
2014-01-29 12:25:00,58.0,58.01,57.9,57.91,8600.0,38.1152,38.1218,38.0495,38.0561,8600.0
2014-01-29 12:30:00,57.9,57.91,57.84,57.87,11700.0,38.0495,38.0561,38.0101,38.0298,11700.0
2014-01-29 12:35:00,57.89,57.9,57.79,57.85,13200.0,38.0429,38.0495,37.9772,38.0166,13200.0
2014-01-29 12:40:00,57.86,57.96,57.86,57.93,9100.0,38.0232,38.0889,38.0232,38.0692,9100.0
2014-01-29 12:45:00,57.94,57.99,57.94,57.99,37600.0,38.0758,38.1086,38.0758,38.1086,37600.0
2014-01-29 12:50:00,58.0,58.03,57.99,57.99,6300.0,38.1152,38.1349,38.1086,38.1086,6300.0
2014-01-29 12:55:00,58.0,58.01,57.98,57.98,6000.0,38.1152,38.1218,38.1021,38.1021,6000.0
2014-01-29 13:00:00,57.98,57.98,57.87,57.88,14200.0,38.1021,38.1021,38.0298,38.0364,14200.0
2014-01-29 13:05:00,57.87,57.9,57.83,57.89,10300.0,38.0298,38.0495,38.0035,38.0429,10300.0
2014-01-29 13:10:00,57.89,57.9,57.8,57.86,9200.0,38.0429,38.0495,37.9838,38.0232,9200.0
2014-01-29 13:15:00,57.85,57.85,57.81,57.83,9000.0,38.0166,38.0166,37.9904,38.0035,9000.0
2014-01-29 13:20:00,57.83,57.87,57.82,57.86,4200.0,38.0035,38.0298,37.9969,38.0232,4200.0
2014-01-29 13:25:00,57.85,57.88,57.81,57.85,8300.0,38.0166,38.0364,37.9904,38.0166,8300.0
2014-01-29 13:30:00,57.85,57.87,57.82,57.87,6300.0,38.0166,38.0298,37.9969,38.0298,6300.0
2014-01-29 13:35:00,57.87,57.88,57.8,57.8,9100.0,38.0298,38.0364,37.9838,37.9838,9100.0
2014-01-29 13:40:00,57.8,57.82,57.71,57.72,10300.0,37.9838,37.9969,37.9246,37.9312,10300.0
2014-01-29 13:45:00,57.73,57.75,57.7,57.75,9600.0,37.9378,37.9509,37.9181,37.9509,9600.0
2014-01-29 13:50:00,57.76,57.77,57.73,57.75,20000.0,37.9575,37.9641,37.9378,37.9509,20000.0
2014-01-29 13:55:00,57.74,57.82,57.72,57.8,11900.0,37.9444,37.9969,37.9312,37.9838,11900.0
2014-01-29 14:00:00,57.78,57.94,57.62,57.85,50400.0,37.9706,38.0758,37.8655,38.0166,50400.0
2014-01-29 14:05:00,57.86,57.86,57.58,57.71,22100.0,38.0232,38.0232,37.8392,37.9246,22100.0
2014-01-29 14:10:00,57.7,57.74,57.55,57.67,13700.0,37.9181,37.9444,37.8195,37.8984,13700.0
2014-01-29 14:15:00,57.64,57.68,57.41,57.47,22300.0,37.8786,37.9049,37.7275,37.7669,22300.0
2014-01-29 14:20:00,57.5,57.62,57.46,57.57,12600.0,37.7866,37.8655,37.7604,37.8326,12600.0
2014-01-29 14:25:00,57.56,57.78,57.54,57.76,21300.0,37.8261,37.9706,37.8129,37.9575,21300.0
2014-01-29 14:30:00,57.76,57.78,57.67,57.77,21800.0,37.9575,37.9706,37.8984,37.9641,21800.0
2014-01-29 14:35:00,57.76,57.82,57.69,57.82,18000.0,37.9575,37.9969,37.9115,37.9969,18000.0
2014-01-29 14:40:00,57.82,57.9,57.81,57.84,17100.0,37.9969,38.0495,37.9904,38.0101,17100.0
2014-01-29 14:45:00,57.89,57.9,57.75,57.78,16900.0,38.0429,38.0495,37.9509,37.9706,16900.0
2014-01-29 14:50:00,57.77,57.83,57.74,57.74,11400.0,37.9641,38.0035,37.9444,37.9444,11400.0
2014-01-29 14:55:00,57.73,57.73,57.58,57.61,14000.0,37.9378,37.9378,37.8392,37.8589,14000.0
2014-01-29 15:00:00,57.61,57.67,57.56,57.67,18200.0,37.8589,37.8984,37.8261,37.8984,18200.0
2014-01-29 15:05:00,57.67,57.7,57.63,57.68,17600.0,37.8984,37.9181,37.8721,37.9049,17600.0
2014-01-29 15:10:00,57.67,57.69,57.54,57.56,19600.0,37.8984,37.9115,37.8129,37.8261,19600.0
2014-01-29 15:15:00,57.59,57.61,57.52,57.52,135900.0,37.8458,37.8589,37.7998,37.7998,135900.0
2014-01-29 15:20:00,57.54,57.68,57.54,57.67,40000.0,37.8129,37.9049,37.8129,37.8984,40000.0
2014-01-29 15:25:00,57.66,57.73,57.63,57.68,59400.0,37.8918,37.9378,37.8721,37.9049,59400.0
2014-01-29 15:30:00,57.68,57.71,57.57,57.61,89400.0,37.9049,37.9246,37.8326,37.8589,89400.0
2014-01-29 15:35:00,57.6,57.69,57.57,57.67,40800.0,37.8524,37.9115,37.8326,37.8984,40800.0
2014-01-29 15:40:00,57.67,57.74,57.59,57.74,55500.0,37.8984,37.9444,37.8458,37.9444,55500.0
2014-01-29 15:45:00,57.73,57.89,57.73,57.85,134200.0,37.9378,38.0429,37.9378,38.0166,134200.0
2014-01-29 15:50:00,57.83,57.84,57.7,57.7,76400.0,38.0035,38.0101,37.9181,37.9181,76400.0
2014-01-29 15:55:00,57.7,57.7,57.62,57.66,116800.0,37.9181,37.9181,37.8655,37.8918,116800.0
2014-01-30 09:30:00,58.42,58.76,58.42,58.71,86400.0,38.3912,38.6147,38.3912,38.5818,86400.0
2014-01-30 09:35:00,58.72,58.91,58.58,58.69,80000.0,38.5884,38.7132,38.4964,38.5687,80000.0
2014-01-30 09:40:00,58.69,58.74,58.64,58.67,21700.0,38.5687,38.6015,38.5358,38.5555,21700.0
2014-01-30 09:45:00,58.67,58.69,58.46,58.55,23300.0,38.5555,38.5687,38.4175,38.4767,23300.0
2014-01-30 09:50:00,58.53,58.73,58.48,58.56,29600.0,38.4635,38.5949,38.4307,38.4832,29600.0
2014-01-30 09:55:00,58.55,58.94,58.5,58.86,440900.0,38.4767,38.7329,38.4438,38.6804,440900.0
2014-01-30 10:00:00,58.84,58.94,58.71,58.94,24900.0,38.6672,38.7329,38.5818,38.7329,24900.0
2014-01-30 10:05:00,58.93,59.02,58.84,58.89,17200.0,38.7264,38.7855,38.6672,38.7001,17200.0
2014-01-30 10:10:00,58.89,59.02,58.89,58.97,17500.0,38.7001,38.7855,38.7001,38.7527,17500.0
2014-01-30 10:15:00,58.96,59.03,58.91,59.01,12900.0,38.7461,38.7921,38.7132,38.7789,12900.0
2014-01-30 10:20:00,59.01,59.13,58.98,59.13,19200.0,38.7789,38.8578,38.7592,38.8578,19200.0
2014-01-30 10:25:00,59.1,59.38,59.09,59.36,40600.0,38.8381,39.0221,38.8315,39.009,40600.0
2014-01-30 10:30:00,59.33,59.49,59.31,59.38,62900.0,38.9892,39.0944,38.9761,39.0221,62900.0
2014-01-30 10:35:00,59.39,59.58,59.39,59.57,22400.0,39.0287,39.1535,39.0287,39.147,22400.0
2014-01-30 10:40:00,59.55,59.55,59.46,59.5,33700.0,39.1338,39.1338,39.0747,39.101,33700.0
2014-01-30 10:45:00,59.49,59.59,59.45,59.48,29400.0,39.0944,39.1601,39.0681,39.0878,29400.0
2014-01-30 10:50:00,59.49,59.54,59.44,59.48,21600.0,39.0944,39.1272,39.0615,39.0878,21600.0
2014-01-30 10:55:00,59.45,59.53,59.43,59.51,17900.0,39.0681,39.1207,39.055,39.1075,17900.0
2014-01-30 11:00:00,59.53,59.53,59.4,59.47,12100.0,39.1207,39.1207,39.0352,39.0812,12100.0
2014-01-30 11:05:00,59.46,59.47,59.4,59.42,13300.0,39.0747,39.0812,39.0352,39.0484,13300.0
2014-01-30 11:10:00,59.43,59.44,59.36,59.39,11000.0,39.055,39.0615,39.009,39.0287,11000.0
2014-01-30 11:15:00,59.37,59.41,59.34,59.35,15100.0,39.0155,39.0418,38.9958,39.0024,15100.0
2014-01-30 11:20:00,59.35,59.42,59.34,59.37,10200.0,39.0024,39.0484,38.9958,39.0155,10200.0
2014-01-30 11:25:00,59.36,59.38,59.34,59.34,6300.0,39.009,39.0221,38.9958,38.9958,6300.0
2014-01-30 11:30:00,59.33,59.35,59.29,59.31,11700.0,38.9892,39.0024,38.963,38.9761,11700.0
2014-01-30 11:35:00,59.29,59.37,59.28,59.34,15400.0,38.963,39.0155,38.9564,38.9958,15400.0
2014-01-30 11:40:00,59.31,59.46,59.31,59.45,846600.0,38.9761,39.0747,38.9761,39.0681,846600.0
2014-01-30 11:45:00,59.44,59.6,59.44,59.59,14500.0,39.0615,39.1667,39.0615,39.1601,14500.0
2014-01-30 11:50:00,59.57,59.67,59.56,59.64,12000.0,39.147,39.2127,39.1404,39.193,12000.0
2014-01-30 11:55:00,59.63,59.69,59.6,59.63,18600.0,39.1864,39.2258,39.1667,39.1864,18600.0
2014-01-30 12:00:00,59.62,59.63,59.51,59.51,5100.0,39.1798,39.1864,39.1075,39.1075,5100.0
2014-01-30 12:05:00,59.51,59.58,59.5,59.54,15500.0,39.1075,39.1535,39.101,39.1272,15500.0
2014-01-30 12:10:00,59.54,59.59,59.51,59.51,8600.0,39.1272,39.1601,39.1075,39.1075,8600.0
2014-01-30 12:15:00,59.51,59.54,59.48,59.52,12000.0,39.1075,39.1272,39.0878,39.1141,12000.0
2014-01-30 12:20:00,59.51,59.53,59.48,59.52,8100.0,39.1075,39.1207,39.0878,39.1141,8100.0
2014-01-30 12:25:00,59.52,59.53,59.46,59.46,43500.0,39.1141,39.1207,39.0747,39.0747,43500.0
2014-01-30 12:30:00,59.46,59.51,59.46,59.47,14800.0,39.0747,39.1075,39.0747,39.0812,14800.0
2014-01-30 12:35:00,59.48,59.52,59.48,59.5,14400.0,39.0878,39.1141,39.0878,39.101,14400.0
2014-01-30 12:40:00,59.51,59.54,59.49,59.49,69900.0,39.1075,39.1272,39.0944,39.0944,69900.0
2014-01-30 12:45:00,59.5,59.53,59.48,59.53,15800.0,39.101,39.1207,39.0878,39.1207,15800.0
2014-01-30 12:50:00,59.53,59.57,59.52,59.55,11800.0,39.1207,39.147,39.1141,39.1338,11800.0
2014-01-30 12:55:00,59.55,59.6,59.52,59.52,12200.0,39.1338,39.1667,39.1141,39.1141,12200.0
2014-01-30 13:00:00,59.52,59.62,59.5,59.62,23700.0,39.1141,39.1798,39.101,39.1798,23700.0
2014-01-30 13:05:00,59.64,59.79,59.62,59.78,44700.0,39.193,39.2915,39.1798,39.285,44700.0
2014-01-30 13:10:00,59.79,59.86,59.78,59.85,32100.0,39.2915,39.3375,39.285,39.331,32100.0
2014-01-30 13:15:00,59.85,59.89,59.84,59.88,14200.0,39.331,39.3572,39.3244,39.3507,14200.0
2014-01-30 13:20:00,59.88,59.96,59.88,59.9,14800.0,39.3507,39.4032,39.3507,39.3638,14800.0
2014-01-30 13:25:00,59.9,59.93,59.85,59.89,39000.0,39.3638,39.3835,39.331,39.3572,39000.0
2014-01-30 13:30:00,59.9,60.0,59.89,59.98,51100.0,39.3638,39.4295,39.3572,39.4164,51100.0
2014-01-30 13:35:00,59.98,60.03,59.98,60.0,147800.0,39.4164,39.4493,39.4164,39.4295,147800.0
2014-01-30 13:40:00,60.0,60.01,59.99,60.0,21600.0,39.4295,39.4361,39.423,39.4295,21600.0
2014-01-30 13:45:00,59.99,60.07,59.98,60.07,24000.0,39.423,39.4755,39.4164,39.4755,24000.0
2014-01-30 13:50:00,60.07,60.11,59.93,59.93,75000.0,39.4755,39.5018,39.3835,39.3835,75000.0
2014-01-30 13:55:00,59.93,59.93,59.83,59.86,15300.0,39.3835,39.3835,39.3178,39.3375,15300.0
2014-01-30 14:00:00,59.84,59.85,59.74,59.74,15800.0,39.3244,39.331,39.2587,39.2587,15800.0
2014-01-30 14:05:00,59.75,59.76,59.64,59.67,6300.0,39.2652,39.2718,39.193,39.2127,6300.0
2014-01-30 14:10:00,59.67,59.67,59.58,59.6,10600.0,39.2127,39.2127,39.1535,39.1667,10600.0
2014-01-30 14:15:00,59.59,59.6,59.55,59.6,8100.0,39.1601,39.1667,39.1338,39.1667,8100.0
2014-01-30 14:20:00,59.6,59.69,59.6,59.68,9200.0,39.1667,39.2258,39.1667,39.2192,9200.0
2014-01-30 14:25:00,59.67,59.7,59.67,59.7,6900.0,39.2127,39.2324,39.2127,39.2324,6900.0
2014-01-30 14:30:00,59.7,59.73,59.65,59.65,7900.0,39.2324,39.2521,39.1995,39.1995,7900.0
2014-01-30 14:35:00,59.65,59.65,59.6,59.6,10400.0,39.1995,39.1995,39.1667,39.1667,10400.0
2014-01-30 14:40:00,59.62,59.67,59.61,59.63,12700.0,39.1798,39.2127,39.1732,39.1864,12700.0
2014-01-30 14:45:00,59.63,59.63,59.55,59.56,8800.0,39.1864,39.1864,39.1338,39.1404,8800.0
2014-01-30 14:50:00,59.55,59.57,59.53,59.54,55600.0,39.1338,39.147,39.1207,39.1272,55600.0
2014-01-30 14:55:00,59.55,59.56,59.51,59.51,10300.0,39.1338,39.1404,39.1075,39.1075,10300.0
2014-01-30 15:00:00,59.52,59.58,59.49,59.56,117400.0,39.1141,39.1535,39.0944,39.1404,117400.0
2014-01-30 15:05:00,59.57,59.57,59.49,59.52,15600.0,39.147,39.147,39.0944,39.1141,15600.0
2014-01-30 15:10:00,59.52,59.58,59.51,59.54,19900.0,39.1141,39.1535,39.1075,39.1272,19900.0
2014-01-30 15:15:00,59.55,59.59,59.54,59.55,15500.0,39.1338,39.1601,39.1272,39.1338,15500.0
2014-01-30 15:20:00,59.55,59.57,59.55,59.57,18000.0,39.1338,39.147,39.1338,39.147,18000.0
2014-01-30 15:25:00,59.57,59.57,59.52,59.53,23800.0,39.147,39.147,39.1141,39.1207,23800.0
2014-01-30 15:30:00,59.53,59.54,59.45,59.46,19000.0,39.1207,39.1272,39.0681,39.0747,19000.0
2014-01-30 15:35:00,59.46,59.48,59.42,59.47,30000.0,39.0747,39.0878,39.0484,39.0812,30000.0
2014-01-30 15:40:00,59.48,59.51,59.46,59.5,71600.0,39.0878,39.1075,39.0747,39.101,71600.0
2014-01-30 15:45:00,59.5,59.54,59.4,59.41,68200.0,39.101,39.1272,39.0352,39.0418,68200.0
2014-01-30 15:50:00,59.42,59.49,59.4,59.49,58700.0,39.0484,39.0944,39.0352,39.0944,58700.0
2014-01-30 15:55:00,59.49,59.52,59.44,59.49,113900.0,39.0944,39.1141,39.0615,39.0944,113900.0
2014-01-31 09:30:00,58.44,58.61,58.28,58.46,72700.0,38.4044,38.5161,38.2992,38.4175,72700.0
2014-01-31 09:35:00,58.46,58.56,58.42,58.51,61500.0,38.4175,38.4832,38.3912,38.4504,61500.0
2014-01-31 09:40:00,58.47,58.56,58.45,58.53,49000.0,38.4241,38.4832,38.4109,38.4635,49000.0
2014-01-31 09:45:00,58.55,58.6,58.5,58.5,32400.0,38.4767,38.5095,38.4438,38.4438,32400.0
2014-01-31 09:50:00,58.51,58.56,58.46,58.5,18100.0,38.4504,38.4832,38.4175,38.4438,18100.0
2014-01-31 09:55:00,58.52,58.64,58.48,58.6,23900.0,38.4569,38.5358,38.4307,38.5095,23900.0
2014-01-31 10:00:00,58.59,58.78,58.54,58.72,19600.0,38.5029,38.6278,38.4701,38.5884,19600.0
2014-01-31 10:05:00,58.68,58.77,58.62,58.76,8100.0,38.5621,38.6212,38.5227,38.6147,8100.0
2014-01-31 10:10:00,58.76,58.76,58.71,58.71,13800.0,38.6147,38.6147,38.5818,38.5818,13800.0
2014-01-31 10:15:00,58.7,58.73,58.64,58.68,37600.0,38.5752,38.5949,38.5358,38.5621,37600.0
2014-01-31 10:20:00,58.68,58.74,58.66,58.71,32000.0,38.5621,38.6015,38.5489,38.5818,32000.0
2014-01-31 10:25:00,58.72,58.75,58.63,58.69,20700.0,38.5884,38.6081,38.5292,38.5687,20700.0
2014-01-31 10:30:00,58.69,58.74,58.69,58.7,18800.0,38.5687,38.6015,38.5687,38.5752,18800.0
2014-01-31 10:35:00,58.7,58.79,58.67,58.76,29500.0,38.5752,38.6344,38.5555,38.6147,29500.0
2014-01-31 10:40:00,58.79,58.81,58.66,58.7,21000.0,38.6344,38.6475,38.5489,38.5752,21000.0
2014-01-31 10:45:00,58.73,58.88,58.69,58.88,28800.0,38.5949,38.6935,38.5687,38.6935,28800.0
2014-01-31 10:50:00,58.89,58.94,58.79,58.79,7900.0,38.7001,38.7329,38.6344,38.6344,7900.0
2014-01-31 10:55:00,58.79,58.8,58.69,58.72,20400.0,38.6344,38.6409,38.5687,38.5884,20400.0
2014-01-31 11:00:00,58.72,58.82,58.68,58.81,314400.0,38.5884,38.6541,38.5621,38.6475,314400.0
2014-01-31 11:05:00,58.82,58.87,58.78,58.86,14100.0,38.6541,38.6869,38.6278,38.6804,14100.0
2014-01-31 11:10:00,58.86,58.89,58.82,58.85,75600.0,38.6804,38.7001,38.6541,38.6738,75600.0
2014-01-31 11:15:00,58.85,58.97,58.85,58.87,17700.0,38.6738,38.7527,38.6738,38.6869,17700.0
2014-01-31 11:20:00,58.86,58.89,58.78,58.88,14700.0,38.6804,38.7001,38.6278,38.6935,14700.0
2014-01-31 11:25:00,58.89,59.01,58.86,59.01,13000.0,38.7001,38.7789,38.6804,38.7789,13000.0
2014-01-31 11:30:00,59.02,59.03,58.99,59.03,10200.0,38.7855,38.7921,38.7658,38.7921,10200.0
2014-01-31 11:35:00,59.03,59.05,58.98,59.05,12700.0,38.7921,38.8052,38.7592,38.8052,12700.0
2014-01-31 11:40:00,59.05,59.13,59.04,59.13,24400.0,38.8052,38.8578,38.7987,38.8578,24400.0
2014-01-31 11:45:00,59.14,59.15,59.05,59.08,15400.0,38.8644,38.871,38.8052,38.8249,15400.0
2014-01-31 11:50:00,59.08,59.08,58.97,58.99,19300.0,38.8249,38.8249,38.7527,38.7658,19300.0
2014-01-31 11:55:00,58.99,59.08,58.95,59.08,15300.0,38.7658,38.8249,38.7395,38.8249,15300.0
2014-01-31 12:00:00,59.11,59.12,59.05,59.08,17300.0,38.8447,38.8512,38.8052,38.8249,17300.0
2014-01-31 12:05:00,59.08,59.1,59.05,59.07,14000.0,38.8249,38.8381,38.8052,38.8184,14000.0
2014-01-31 12:10:00,59.05,59.08,58.96,58.96,13800.0,38.8052,38.8249,38.7461,38.7461,13800.0
2014-01-31 12:15:00,58.96,58.96,58.87,58.88,22400.0,38.7461,38.7461,38.6869,38.6935,22400.0
2014-01-31 12:20:00,58.88,58.91,58.84,58.86,38700.0,38.6935,38.7132,38.6672,38.6804,38700.0
2014-01-31 12:25:00,58.87,58.87,58.81,58.87,12400.0,38.6869,38.6869,38.6475,38.6869,12400.0
2014-01-31 12:30:00,58.85,58.87,58.74,58.74,12100.0,38.6738,38.6869,38.6015,38.6015,12100.0
2014-01-31 12:35:00,58.72,58.82,58.68,58.77,28500.0,38.5884,38.6541,38.5621,38.6212,28500.0
2014-01-31 12:40:00,58.77,58.79,58.7,58.76,11400.0,38.6212,38.6344,38.5752,38.6147,11400.0
2014-01-31 12:45:00,58.75,58.82,58.74,58.82,6900.0,38.6081,38.6541,38.6015,38.6541,6900.0
2014-01-31 12:50:00,58.81,58.88,58.8,58.87,24200.0,38.6475,38.6935,38.6409,38.6869,24200.0
2014-01-31 12:55:00,58.87,58.91,58.83,58.87,21700.0,38.6869,38.7132,38.6607,38.6869,21700.0
2014-01-31 13:00:00,58.87,58.87,58.79,58.8,21700.0,38.6869,38.6869,38.6344,38.6409,21700.0
2014-01-31 13:05:00,58.78,58.81,58.76,58.79,30900.0,38.6278,38.6475,38.6147,38.6344,30900.0
2014-01-31 13:10:00,58.79,58.83,58.78,58.82,13100.0,38.6344,38.6607,38.6278,38.6541,13100.0
2014-01-31 13:15:00,58.81,58.81,58.74,58.78,35300.0,38.6475,38.6475,38.6015,38.6278,35300.0
2014-01-31 13:20:00,58.79,58.86,58.79,58.82,38600.0,38.6344,38.6804,38.6344,38.6541,38600.0
2014-01-31 13:25:00,58.81,58.85,58.75,58.75,8200.0,38.6475,38.6738,38.6081,38.6081,8200.0
2014-01-31 13:30:00,58.76,58.8,58.74,58.74,20600.0,38.6147,38.6409,38.6015,38.6015,20600.0
2014-01-31 13:35:00,58.74,58.79,58.72,58.77,24000.0,38.6015,38.6344,38.5884,38.6212,24000.0
2014-01-31 13:40:00,58.77,58.82,58.72,58.73,14700.0,38.6212,38.6541,38.5884,38.5949,14700.0
2014-01-31 13:45:00,58.72,58.81,58.72,58.74,19100.0,38.5884,38.6475,38.5884,38.6015,19100.0
2014-01-31 13:50:00,58.74,58.82,58.74,58.8,27400.0,38.6015,38.6541,38.6015,38.6409,27400.0
2014-01-31 13:55:00,58.8,58.81,58.78,58.8,22000.0,38.6409,38.6475,38.6278,38.6409,22000.0
2014-01-31 14:00:00,58.8,58.8,58.77,58.79,18800.0,38.6409,38.6409,38.6212,38.6344,18800.0
2014-01-31 14:05:00,58.78,58.78,58.68,58.69,17900.0,38.6278,38.6278,38.5621,38.5687,17900.0
2014-01-31 14:10:00,58.69,58.7,58.59,58.63,13900.0,38.5687,38.5752,38.5029,38.5292,13900.0
2014-01-31 14:15:00,58.64,58.66,58.62,58.64,12800.0,38.5358,38.5489,38.5227,38.5358,12800.0
2014-01-31 14:20:00,58.65,58.68,58.63,58.65,17100.0,38.5424,38.5621,38.5292,38.5424,17100.0
2014-01-31 14:25:00,58.65,58.7,58.64,58.67,13600.0,38.5424,38.5752,38.5358,38.5555,13600.0
2014-01-31 14:30:00,58.68,58.7,58.59,58.6,13600.0,38.5621,38.5752,38.5029,38.5095,13600.0
2014-01-31 14:35:00,58.61,58.71,58.61,58.69,32700.0,38.5161,38.5818,38.5161,38.5687,32700.0
2014-01-31 14:40:00,58.69,58.71,58.64,58.7,34600.0,38.5687,38.5818,38.5358,38.5752,34600.0
2014-01-31 14:45:00,58.69,58.71,58.64,58.66,16100.0,38.5687,38.5818,38.5358,38.5489,16100.0
2014-01-31 14:50:00,58.67,58.69,58.51,58.52,23000.0,38.5555,38.5687,38.4504,38.4569,23000.0
2014-01-31 14:55:00,58.51,58.56,58.49,58.55,21700.0,38.4504,38.4832,38.4372,38.4767,21700.0
2014-01-31 15:00:00,58.55,58.56,58.48,58.56,32000.0,38.4767,38.4832,38.4307,38.4832,32000.0
2014-01-31 15:05:00,58.55,58.63,58.52,58.57,67800.0,38.4767,38.5292,38.4569,38.4898,67800.0
2014-01-31 15:10:00,58.57,58.69,58.54,58.55,91800.0,38.4898,38.5687,38.4701,38.4767,91800.0
2014-01-31 15:15:00,58.56,58.57,58.45,58.45,298100.0,38.4832,38.4898,38.4109,38.4109,298100.0
2014-01-31 15:20:00,58.46,58.5,58.45,58.47,21800.0,38.4175,38.4438,38.4109,38.4241,21800.0
2014-01-31 15:25:00,58.48,58.48,58.45,58.46,39100.0,38.4307,38.4307,38.4109,38.4175,39100.0
2014-01-31 15:30:00,58.46,58.48,58.41,58.43,39500.0,38.4175,38.4307,38.3847,38.3978,39500.0
2014-01-31 15:35:00,58.43,58.47,58.33,58.34,35600.0,38.3978,38.4241,38.3321,38.3387,35600.0
2014-01-31 15:40:00,58.34,58.36,58.26,58.28,50400.0,38.3387,38.3518,38.2861,38.2992,50400.0
2014-01-31 15:45:00,58.27,58.27,58.08,58.17,130100.0,38.2927,38.2927,38.1678,38.2269,130100.0
2014-01-31 15:50:00,58.18,58.21,58.13,58.13,121900.0,38.2335,38.2532,38.2006,38.2006,121900.0
2014-01-31 15:55:00,58.13,58.19,58.05,58.15,259300.0,38.2006,38.2401,38.1481,38.2138,259300.0
2014-02-03 09:30:00,58.15,58.48,58.0,58.09,46200.0,38.2138,38.4307,38.1152,38.1744,46200.0
2014-02-03 09:35:00,58.11,58.31,58.11,58.25,14300.0,38.1875,38.3189,38.1875,38.2795,14300.0
2014-02-03 09:40:00,58.27,58.33,58.03,58.08,22400.0,38.2927,38.3321,38.1349,38.1678,22400.0
2014-02-03 09:45:00,58.07,58.07,57.91,57.91,30000.0,38.1612,38.1612,38.0561,38.0561,30000.0
2014-02-03 09:50:00,57.94,58.11,57.94,58.11,24100.0,38.0758,38.1875,38.0758,38.1875,24100.0
2014-02-03 09:55:00,58.08,58.09,57.98,58.04,12300.0,38.1678,38.1744,38.1021,38.1415,12300.0
2014-02-03 10:00:00,58.02,58.02,57.75,57.79,38000.0,38.1284,38.1284,37.9509,37.9772,38000.0
2014-02-03 10:05:00,57.79,57.87,57.72,57.74,30900.0,37.9772,38.0298,37.9312,37.9444,30900.0
2014-02-03 10:10:00,57.75,57.75,57.46,57.54,26700.0,37.9509,37.9509,37.7604,37.8129,26700.0
2014-02-03 10:15:00,57.55,57.56,57.3,57.32,29100.0,37.8195,37.8261,37.6552,37.6684,29100.0
2014-02-03 10:20:00,57.32,57.46,57.31,57.43,30900.0,37.6684,37.7604,37.6618,37.7406,30900.0
2014-02-03 10:25:00,57.41,57.49,57.37,57.47,22500.0,37.7275,37.7801,37.7012,37.7669,22500.0
2014-02-03 10:30:00,57.46,57.49,57.42,57.47,23900.0,37.7604,37.7801,37.7341,37.7669,23900.0
2014-02-03 10:35:00,57.46,57.63,57.45,57.61,15600.0,37.7604,37.8721,37.7538,37.8589,15600.0
2014-02-03 10:40:00,57.61,57.61,57.51,57.55,14400.0,37.8589,37.8589,37.7932,37.8195,14400.0
2014-02-03 10:45:00,57.55,57.63,57.55,57.6,18500.0,37.8195,37.8721,37.8195,37.8524,18500.0
2014-02-03 10:50:00,57.61,57.61,57.35,57.35,16500.0,37.8589,37.8589,37.6881,37.6881,16500.0
2014-02-03 10:55:00,57.34,57.51,57.34,57.48,44800.0,37.6815,37.7932,37.6815,37.7735,44800.0
2014-02-03 11:00:00,57.46,57.46,57.35,57.35,15600.0,37.7604,37.7604,37.6881,37.6881,15600.0
2014-02-03 11:05:00,57.33,57.34,57.26,57.28,19300.0,37.6749,37.6815,37.6289,37.6421,19300.0
2014-02-03 11:10:00,57.29,57.32,57.22,57.24,14600.0,37.6486,37.6684,37.6026,37.6158,14600.0
2014-02-03 11:15:00,57.25,57.28,57.16,57.28,13400.0,37.6223,37.6421,37.5632,37.6421,13400.0
2014-02-03 11:20:00,57.28,57.31,57.23,57.3,13800.0,37.6421,37.6618,37.6092,37.6552,13800.0
2014-02-03 11:25:00,57.29,57.31,57.19,57.2,14500.0,37.6486,37.6618,37.5829,37.5895,14500.0
2014-02-03 11:30:00,57.2,57.25,57.15,57.21,44100.0,37.5895,37.6223,37.5566,37.5961,44100.0
2014-02-03 11:35:00,57.2,57.26,57.14,57.22,33600.0,37.5895,37.6289,37.5501,37.6026,33600.0
2014-02-03 11:40:00,57.25,57.26,57.19,57.19,12700.0,37.6223,37.6289,37.5829,37.5829,12700.0
2014-02-03 11:45:00,57.19,57.2,56.99,57.08,25200.0,37.5829,37.5895,37.4515,37.5106,25200.0
2014-02-03 11:50:00,57.09,57.16,57.08,57.16,8400.0,37.5172,37.5632,37.5106,37.5632,8400.0
2014-02-03 11:55:00,57.15,57.16,57.0,57.0,9300.0,37.5566,37.5632,37.4581,37.4581,9300.0
2014-02-03 12:00:00,57.02,57.05,56.96,56.99,8400.0,37.4712,37.4909,37.4318,37.4515,8400.0
2014-02-03 12:05:00,56.99,57.04,56.99,56.99,11000.0,37.4515,37.4843,37.4515,37.4515,11000.0
2014-02-03 12:10:00,57.0,57.0,56.9,56.95,10800.0,37.4581,37.4581,37.3923,37.4252,10800.0
2014-02-03 12:15:00,56.95,56.97,56.82,56.85,34500.0,37.4252,37.4383,37.3398,37.3595,34500.0
2014-02-03 12:20:00,56.85,56.85,56.77,56.81,32500.0,37.3595,37.3595,37.3069,37.3332,32500.0
2014-02-03 12:25:00,56.81,56.83,56.79,56.8,32000.0,37.3332,37.3463,37.3201,37.3266,32000.0
2014-02-03 12:30:00,56.8,56.86,56.8,56.85,23500.0,37.3266,37.3661,37.3266,37.3595,23500.0
2014-02-03 12:35:00,56.85,56.86,56.71,56.72,22200.0,37.3595,37.3661,37.2675,37.2741,22200.0
2014-02-03 12:40:00,56.69,56.76,56.68,56.71,82400.0,37.2543,37.3003,37.2478,37.2675,82400.0
2014-02-03 12:45:00,56.7,56.7,56.6,56.64,33300.0,37.2609,37.2609,37.1952,37.2215,33300.0
2014-02-03 12:50:00,56.66,56.73,56.61,56.72,28300.0,37.2346,37.2806,37.2018,37.2741,28300.0
2014-02-03 12:55:00,56.72,56.73,56.64,56.67,23300.0,37.2741,37.2806,37.2215,37.2412,23300.0
2014-02-03 13:00:00,56.64,56.67,56.56,56.57,28400.0,37.2215,37.2412,37.1689,37.1755,28400.0
2014-02-03 13:05:00,56.56,56.56,56.46,56.55,29100.0,37.1689,37.1689,37.1032,37.1623,29100.0
2014-02-03 13:10:00,56.55,56.56,56.46,56.48,19600.0,37.1623,37.1689,37.1032,37.1163,19600.0
2014-02-03 13:15:00,56.48,56.52,56.37,56.38,26500.0,37.1163,37.1426,37.044,37.0506,26500.0
2014-02-03 13:20:00,56.38,56.45,56.35,56.35,23000.0,37.0506,37.0966,37.0309,37.0309,23000.0
2014-02-03 13:25:00,56.35,56.39,56.27,56.39,51300.0,37.0309,37.0572,36.9783,37.0572,51300.0
2014-02-03 13:30:00,56.38,56.39,56.28,56.37,29700.0,37.0506,37.0572,36.9849,37.044,29700.0
2014-02-03 13:35:00,56.38,56.44,56.32,56.33,16100.0,37.0506,37.0901,37.0112,37.0178,16100.0
2014-02-03 13:40:00,56.32,56.4,56.31,56.38,24700.0,37.0112,37.0638,37.0046,37.0506,24700.0
2014-02-03 13:45:00,56.38,56.38,56.26,56.33,28800.0,37.0506,37.0506,36.9718,37.0178,28800.0
2014-02-03 13:50:00,56.34,56.34,56.22,56.23,37600.0,37.0243,37.0243,36.9455,36.952,37600.0
2014-02-03 13:55:00,56.24,56.34,56.24,56.28,37700.0,36.9586,37.0243,36.9586,36.9849,37700.0
2014-02-03 14:00:00,56.29,56.37,56.27,56.32,28300.0,36.9915,37.044,36.9783,37.0112,28300.0
2014-02-03 14:05:00,56.34,56.44,56.3,56.35,74900.0,37.0243,37.0901,36.998,37.0309,74900.0
2014-02-03 14:10:00,56.34,56.43,56.31,56.43,15100.0,37.0243,37.0835,37.0046,37.0835,15100.0
2014-02-03 14:15:00,56.41,56.41,56.37,56.4,13000.0,37.0703,37.0703,37.044,37.0638,13000.0
2014-02-03 14:20:00,56.4,56.4,56.3,56.3,31700.0,37.0638,37.0638,36.998,36.998,31700.0
2014-02-03 14:25:00,56.31,56.41,56.3,56.38,24300.0,37.0046,37.0703,36.998,37.0506,24300.0
2014-02-03 14:30:00,56.37,56.39,56.27,56.27,16300.0,37.044,37.0572,36.9783,36.9783,16300.0
2014-02-03 14:35:00,56.26,56.33,56.24,56.3,23400.0,36.9718,37.0178,36.9586,36.998,23400.0
2014-02-03 14:40:00,56.3,56.38,56.25,56.31,11700.0,36.998,37.0506,36.9652,37.0046,11700.0
2014-02-03 14:45:00,56.29,56.34,56.26,56.3,17700.0,36.9915,37.0243,36.9718,36.998,17700.0
2014-02-03 14:50:00,56.3,56.31,56.12,56.13,35000.0,36.998,37.0046,36.8798,36.8863,35000.0
2014-02-03 14:55:00,56.14,56.15,56.08,56.09,28800.0,36.8929,36.8995,36.8535,36.86,28800.0
2014-02-03 15:00:00,56.08,56.19,56.08,56.17,32300.0,36.8535,36.9258,36.8535,36.9126,32300.0
2014-02-03 15:05:00,56.17,56.22,56.12,56.21,25100.0,36.9126,36.9455,36.8798,36.9389,25100.0
2014-02-03 15:10:00,56.2,56.31,56.13,56.31,84300.0,36.9323,37.0046,36.8863,37.0046,84300.0
2014-02-03 15:15:00,56.32,56.35,56.27,56.28,57400.0,37.0112,37.0309,36.9783,36.9849,57400.0
2014-02-03 15:20:00,56.28,56.3,56.2,56.21,33900.0,36.9849,36.998,36.9323,36.9389,33900.0
2014-02-03 15:25:00,56.2,56.25,56.19,56.21,34500.0,36.9323,36.9652,36.9258,36.9389,34500.0
2014-02-03 15:30:00,56.22,56.23,56.13,56.16,50800.0,36.9455,36.952,36.8863,36.906,50800.0
2014-02-03 15:35:00,56.16,56.25,56.14,56.25,65700.0,36.906,36.9652,36.8929,36.9652,65700.0
2014-02-03 15:40:00,56.25,56.28,56.19,56.21,69700.0,36.9652,36.9849,36.9258,36.9389,69700.0
2014-02-03 15:45:00,56.19,56.22,56.12,56.21,175800.0,36.9258,36.9455,36.8798,36.9389,175800.0
2014-02-03 15:50:00,56.21,56.23,56.14,56.18,123100.0,36.9389,36.952,36.8929,36.9192,123100.0
2014-02-03 15:55:00,56.18,56.23,56.12,56.17,191400.0,36.9192,36.952,36.8798,36.9126,191400.0
2014-02-04 09:30:00,56.32,56.46,56.09,56.25,44200.0,37.0112,37.1032,36.86,36.9652,44200.0
2014-02-04 09:35:00,56.25,56.34,56.09,56.22,38000.0,36.9652,37.0243,36.86,36.9455,38000.0
2014-02-04 09:40:00,56.27,56.3,56.11,56.22,26300.0,36.9783,36.998,36.8732,36.9455,26300.0
2014-02-04 09:45:00,56.22,56.67,56.22,56.66,83200.0,36.9455,37.2412,36.9455,37.2346,83200.0
2014-02-04 09:50:00,56.63,56.63,56.48,56.61,23000.0,37.2149,37.2149,37.1163,37.2018,23000.0
2014-02-04 09:55:00,56.58,56.77,56.57,56.66,18700.0,37.1821,37.3069,37.1755,37.2346,18700.0
2014-02-04 10:00:00,56.66,56.76,56.63,56.67,27700.0,37.2346,37.3003,37.2149,37.2412,27700.0
2014-02-04 10:05:00,56.65,56.79,56.6,56.71,37200.0,37.2281,37.3201,37.1952,37.2675,37200.0
2014-02-04 10:10:00,56.7,56.91,56.7,56.86,43200.0,37.2609,37.3989,37.2609,37.3661,43200.0
2014-02-04 10:15:00,56.85,56.95,56.83,56.91,32100.0,37.3595,37.4252,37.3463,37.3989,32100.0
2014-02-04 10:20:00,56.89,56.89,56.61,56.66,14800.0,37.3858,37.3858,37.2018,37.2346,14800.0
2014-02-04 10:25:00,56.66,56.87,56.66,56.84,30700.0,37.2346,37.3726,37.2346,37.3529,30700.0
2014-02-04 10:30:00,56.84,56.91,56.81,56.83,11300.0,37.3529,37.3989,37.3332,37.3463,11300.0
2014-02-04 10:35:00,56.82,56.9,56.75,56.88,15600.0,37.3398,37.3923,37.2938,37.3792,15600.0
2014-02-04 10:40:00,56.88,56.91,56.78,56.78,11000.0,37.3792,37.3989,37.3135,37.3135,11000.0
2014-02-04 10:45:00,56.81,56.82,56.74,56.76,26600.0,37.3332,37.3398,37.2872,37.3003,26600.0
2014-02-04 10:50:00,56.76,56.82,56.73,56.77,18900.0,37.3003,37.3398,37.2806,37.3069,18900.0
2014-02-04 10:55:00,56.77,56.8,56.7,56.74,14200.0,37.3069,37.3266,37.2609,37.2872,14200.0
2014-02-04 11:00:00,56.7,56.84,56.65,56.71,22400.0,37.2609,37.3529,37.2281,37.2675,22400.0
2014-02-04 11:05:00,56.7,56.72,56.63,56.67,22600.0,37.2609,37.2741,37.2149,37.2412,22600.0
2014-02-04 11:10:00,56.68,56.79,56.67,56.77,5000.0,37.2478,37.3201,37.2412,37.3069,5000.0
2014-02-04 11:15:00,56.76,56.8,56.74,56.8,12900.0,37.3003,37.3266,37.2872,37.3266,12900.0
2014-02-04 11:20:00,56.79,56.83,56.74,56.83,7600.0,37.3201,37.3463,37.2872,37.3463,7600.0
2014-02-04 11:25:00,56.84,56.85,56.76,56.77,10900.0,37.3529,37.3595,37.3003,37.3069,10900.0
2014-02-04 11:30:00,56.79,56.81,56.77,56.8,6900.0,37.3201,37.3332,37.3069,37.3266,6900.0
2014-02-04 11:35:00,56.8,57.0,56.8,57.0,7500.0,37.3266,37.4581,37.3266,37.4581,7500.0
2014-02-04 11:40:00,56.99,57.04,56.89,57.04,14700.0,37.4515,37.4843,37.3858,37.4843,14700.0
2014-02-04 11:45:00,57.04,57.06,56.99,57.05,14400.0,37.4843,37.4975,37.4515,37.4909,14400.0
2014-02-04 11:50:00,57.04,57.09,57.02,57.09,13900.0,37.4843,37.5172,37.4712,37.5172,13900.0
2014-02-04 11:55:00,57.09,57.19,57.09,57.16,15500.0,37.5172,37.5829,37.5172,37.5632,15500.0
2014-02-04 12:00:00,57.14,57.2,57.13,57.15,10100.0,37.5501,37.5895,37.5435,37.5566,10100.0
2014-02-04 12:05:00,57.17,57.18,57.11,57.17,33600.0,37.5698,37.5763,37.5303,37.5698,33600.0
2014-02-04 12:10:00,57.16,57.17,57.13,57.13,9300.0,37.5632,37.5698,37.5435,37.5435,9300.0
2014-02-04 12:15:00,57.13,57.13,57.1,57.12,11500.0,37.5435,37.5435,37.5238,37.5369,11500.0
2014-02-04 12:20:00,57.11,57.15,57.09,57.15,10400.0,37.5303,37.5566,37.5172,37.5566,10400.0
2014-02-04 12:25:00,57.15,57.3,57.14,57.15,35400.0,37.5566,37.6552,37.5501,37.5566,35400.0
2014-02-04 12:30:00,57.17,57.22,57.15,57.22,7300.0,37.5698,37.6026,37.5566,37.6026,7300.0
2014-02-04 12:35:00,57.22,57.24,57.14,57.16,12600.0,37.6026,37.6158,37.5501,37.5632,12600.0
2014-02-04 12:40:00,57.18,57.22,57.15,57.22,10300.0,37.5763,37.6026,37.5566,37.6026,10300.0
2014-02-04 12:45:00,57.2,57.27,57.2,57.23,4700.0,37.5895,37.6355,37.5895,37.6092,4700.0
2014-02-04 12:50:00,57.21,57.22,57.15,57.22,11900.0,37.5961,37.6026,37.5566,37.6026,11900.0
2014-02-04 12:55:00,57.19,57.23,57.19,57.19,8600.0,37.5829,37.6092,37.5829,37.5829,8600.0
2014-02-04 13:00:00,57.2,57.2,57.14,57.15,6000.0,37.5895,37.5895,37.5501,37.5566,6000.0
2014-02-04 13:05:00,57.15,57.19,57.14,57.16,8000.0,37.5566,37.5829,37.5501,37.5632,8000.0
2014-02-04 13:10:00,57.14,57.16,57.1,57.11,34900.0,37.5501,37.5632,37.5238,37.5303,34900.0
2014-02-04 13:15:00,57.1,57.16,57.07,57.15,25200.0,37.5238,37.5632,37.5041,37.5566,25200.0
2014-02-04 13:20:00,57.16,57.19,57.16,57.17,7100.0,37.5632,37.5829,37.5632,37.5698,7100.0
2014-02-04 13:25:00,57.17,57.19,57.15,57.17,20800.0,37.5698,37.5829,37.5566,37.5698,20800.0
2014-02-04 13:30:00,57.18,57.3,57.18,57.29,28500.0,37.5763,37.6552,37.5763,37.6486,28500.0
2014-02-04 13:35:00,57.29,57.3,57.23,57.26,18100.0,37.6486,37.6552,37.6092,37.6289,18100.0
2014-02-04 13:40:00,57.25,57.3,57.22,57.3,9000.0,37.6223,37.6552,37.6026,37.6552,9000.0
2014-02-04 13:45:00,57.3,57.31,57.22,57.29,43400.0,37.6552,37.6618,37.6026,37.6486,43400.0
2014-02-04 13:50:00,57.28,57.29,57.21,57.29,53000.0,37.6421,37.6486,37.5961,37.6486,53000.0
2014-02-04 13:55:00,57.28,57.3,57.23,57.25,64900.0,37.6421,37.6552,37.6092,37.6223,64900.0
2014-02-04 14:00:00,57.24,57.3,57.24,57.26,87800.0,37.6158,37.6552,37.6158,37.6289,87800.0
2014-02-04 14:05:00,57.25,57.31,57.25,57.3,37100.0,37.6223,37.6618,37.6223,37.6552,37100.0
2014-02-04 14:10:00,57.29,57.31,57.27,57.3,8900.0,37.6486,37.6618,37.6355,37.6552,8900.0
2014-02-04 14:15:00,57.3,57.3,57.24,57.27,41100.0,37.6552,37.6552,37.6158,37.6355,41100.0
2014-02-04 14:20:00,57.26,57.37,57.24,57.36,33000.0,37.6289,37.7012,37.6158,37.6946,33000.0
2014-02-04 14:25:00,57.35,57.39,57.31,57.31,14900.0,37.6881,37.7144,37.6618,37.6618,14900.0
2014-02-04 14:30:00,57.31,57.33,57.26,57.28,10000.0,37.6618,37.6749,37.6289,37.6421,10000.0
2014-02-04 14:35:00,57.27,57.29,57.25,57.28,6800.0,37.6355,37.6486,37.6223,37.6421,6800.0
2014-02-04 14:40:00,57.28,57.38,57.27,57.36,18400.0,37.6421,37.7078,37.6355,37.6946,18400.0
2014-02-04 14:45:00,57.36,57.37,57.34,57.35,21200.0,37.6946,37.7012,37.6815,37.6881,21200.0
2014-02-04 14:50:00,57.35,57.38,57.34,57.37,11300.0,37.6881,37.7078,37.6815,37.7012,11300.0
2014-02-04 14:55:00,57.38,57.4,57.34,57.39,15000.0,37.7078,37.7209,37.6815,37.7144,15000.0
2014-02-04 15:00:00,57.37,57.4,57.37,57.38,11700.0,37.7012,37.7209,37.7012,37.7078,11700.0
2014-02-04 15:05:00,57.37,57.4,57.35,57.38,18200.0,37.7012,37.7209,37.6881,37.7078,18200.0
2014-02-04 15:10:00,57.38,57.5,57.34,57.49,64900.0,37.7078,37.7866,37.6815,37.7801,64900.0
2014-02-04 15:15:00,57.5,57.53,57.47,57.51,53700.0,37.7866,37.8064,37.7669,37.7932,53700.0
2014-02-04 15:20:00,57.51,57.59,57.47,57.57,81600.0,37.7932,37.8458,37.7669,37.8326,81600.0
2014-02-04 15:25:00,57.57,57.63,57.56,57.57,189100.0,37.8326,37.8721,37.8261,37.8326,189100.0
2014-02-04 15:30:00,57.57,57.66,57.56,57.64,101900.0,37.8326,37.8918,37.8261,37.8786,101900.0
2014-02-04 15:35:00,57.64,57.75,57.61,57.69,83300.0,37.8786,37.9509,37.8589,37.9115,83300.0
2014-02-04 15:40:00,57.7,57.72,57.69,57.69,71200.0,37.9181,37.9312,37.9115,37.9115,71200.0
2014-02-04 15:45:00,57.7,57.72,57.68,57.7,116300.0,37.9181,37.9312,37.9049,37.9181,116300.0
2014-02-04 15:50:00,57.7,57.81,57.69,57.8,146100.0,37.9181,37.9904,37.9115,37.9838,146100.0
2014-02-04 15:55:00,57.81,57.88,57.77,57.81,248800.0,37.9904,38.0364,37.9641,37.9904,248800.0
2014-02-05 09:30:00,57.58,57.61,57.25,57.25,37300.0,37.8392,37.8589,37.6223,37.6223,37300.0
2014-02-05 09:35:00,57.25,57.56,57.19,57.35,24800.0,37.6223,37.8261,37.5829,37.6881,24800.0
2014-02-05 09:40:00,57.28,57.33,57.25,57.3,21700.0,37.6421,37.6749,37.6223,37.6552,21700.0
2014-02-05 09:45:00,57.29,57.32,57.09,57.09,37700.0,37.6486,37.6684,37.5172,37.5172,37700.0
2014-02-05 09:50:00,57.11,57.36,57.06,57.28,21400.0,37.5303,37.6946,37.4975,37.6421,21400.0
2014-02-05 09:55:00,57.31,57.31,57.19,57.27,17400.0,37.6618,37.6618,37.5829,37.6355,17400.0
2014-02-05 10:00:00,57.28,57.7,57.28,57.68,45000.0,37.6421,37.9181,37.6421,37.9049,45000.0
2014-02-05 10:05:00,57.69,57.7,57.41,57.41,34600.0,37.9115,37.9181,37.7275,37.7275,34600.0
2014-02-05 10:10:00,57.38,57.44,57.19,57.28,26600.0,37.7078,37.7472,37.5829,37.6421,26600.0
2014-02-05 10:15:00,57.25,57.3,57.18,57.25,30400.0,37.6223,37.6552,37.5763,37.6223,30400.0
2014-02-05 10:20:00,57.23,57.24,56.96,56.97,24800.0,37.6092,37.6158,37.4318,37.4383,24800.0
2014-02-05 10:25:00,56.97,57.12,56.97,57.1,21400.0,37.4383,37.5369,37.4383,37.5238,21400.0
2014-02-05 10:30:00,57.09,57.17,56.99,57.17,52700.0,37.5172,37.5698,37.4515,37.5698,52700.0
2014-02-05 10:35:00,57.15,57.27,57.11,57.24,47600.0,37.5566,37.6355,37.5303,37.6158,47600.0
2014-02-05 10:40:00,57.25,57.28,57.17,57.2,46500.0,37.6223,37.6421,37.5698,37.5895,46500.0
2014-02-05 10:45:00,57.2,57.24,57.14,57.24,50500.0,37.5895,37.6158,37.5501,37.6158,50500.0
2014-02-05 10:50:00,57.22,57.3,57.15,57.23,23900.0,37.6026,37.6552,37.5566,37.6092,23900.0
2014-02-05 10:55:00,57.24,57.32,57.18,57.26,22000.0,37.6158,37.6684,37.5763,37.6289,22000.0
2014-02-05 11:00:00,57.25,57.28,57.15,57.22,20000.0,37.6223,37.6421,37.5566,37.6026,20000.0
2014-02-05 11:05:00,57.2,57.2,57.11,57.14,26000.0,37.5895,37.5895,37.5303,37.5501,26000.0
2014-02-05 11:10:00,57.13,57.24,57.08,57.23,20100.0,37.5435,37.6158,37.5106,37.6092,20100.0
2014-02-05 11:15:00,57.24,57.3,57.19,57.19,22300.0,37.6158,37.6552,37.5829,37.5829,22300.0
2014-02-05 11:20:00,57.18,57.19,57.15,57.16,15000.0,37.5763,37.5829,37.5566,37.5632,15000.0
2014-02-05 11:25:00,57.15,57.32,57.13,57.3,51600.0,37.5566,37.6684,37.5435,37.6552,51600.0
2014-02-05 11:30:00,57.29,57.31,57.23,57.26,35700.0,37.6486,37.6618,37.6092,37.6289,35700.0
2014-02-05 11:35:00,57.27,57.27,57.19,57.19,28400.0,37.6355,37.6355,37.5829,37.5829,28400.0
2014-02-05 11:40:00,57.2,57.26,57.15,57.26,47000.0,37.5895,37.6289,37.5566,37.6289,47000.0
2014-02-05 11:45:00,57.26,57.34,57.26,57.34,36800.0,37.6289,37.6815,37.6289,37.6815,36800.0
2014-02-05 11:50:00,57.36,57.36,57.28,57.3,20200.0,37.6946,37.6946,37.6421,37.6552,20200.0
2014-02-05 11:55:00,57.3,57.32,57.24,57.3,13700.0,37.6552,37.6684,37.6158,37.6552,13700.0
2014-02-05 12:00:00,57.3,57.33,57.24,57.26,43800.0,37.6552,37.6749,37.6158,37.6289,43800.0
2014-02-05 12:05:00,57.25,57.42,57.25,57.35,24900.0,37.6223,37.7341,37.6223,37.6881,24900.0
2014-02-05 12:10:00,57.37,57.37,57.26,57.28,10400.0,37.7012,37.7012,37.6289,37.6421,10400.0
2014-02-05 12:15:00,57.29,57.32,57.24,57.32,16800.0,37.6486,37.6684,37.6158,37.6684,16800.0
2014-02-05 12:20:00,57.32,57.41,57.3,57.4,7600.0,37.6684,37.7275,37.6552,37.7209,7600.0
2014-02-05 12:25:00,57.39,57.39,57.28,57.29,11400.0,37.7144,37.7144,37.6421,37.6486,11400.0
2014-02-05 12:30:00,57.3,57.33,57.25,57.26,14200.0,37.6552,37.6749,37.6223,37.6289,14200.0
2014-02-05 12:35:00,57.25,57.3,57.2,57.21,15500.0,37.6223,37.6552,37.5895,37.5961,15500.0
2014-02-05 12:40:00,57.21,57.29,57.21,57.26,11100.0,37.5961,37.6486,37.5961,37.6289,11100.0
2014-02-05 12:45:00,57.26,57.26,57.21,57.23,18900.0,37.6289,37.6289,37.5961,37.6092,18900.0
2014-02-05 12:50:00,57.23,57.26,57.2,57.26,6100.0,37.6092,37.6289,37.5895,37.6289,6100.0
2014-02-05 12:55:00,57.24,57.3,57.23,57.28,10600.0,37.6158,37.6552,37.6092,37.6421,10600.0
2014-02-05 13:00:00,57.27,57.38,57.26,57.37,9200.0,37.6355,37.7078,37.6289,37.7012,9200.0
2014-02-05 13:05:00,57.38,57.46,57.35,57.46,13500.0,37.7078,37.7604,37.6881,37.7604,13500.0
2014-02-05 13:10:00,57.46,57.46,57.37,57.41,6000.0,37.7604,37.7604,37.7012,37.7275,6000.0
2014-02-05 13:15:00,57.44,57.52,57.42,57.52,18500.0,37.7472,37.7998,37.7341,37.7998,18500.0
2014-02-05 13:20:00,57.52,57.55,57.51,57.52,15100.0,37.7998,37.8195,37.7932,37.7998,15100.0
2014-02-05 13:25:00,57.51,57.55,57.5,57.52,33300.0,37.7932,37.8195,37.7866,37.7998,33300.0
2014-02-05 13:30:00,57.52,57.55,57.49,57.54,14600.0,37.7998,37.8195,37.7801,37.8129,14600.0
2014-02-05 13:35:00,57.55,57.55,57.5,57.52,9200.0,37.8195,37.8195,37.7866,37.7998,9200.0
2014-02-05 13:40:00,57.52,57.6,57.47,57.47,11000.0,37.7998,37.8524,37.7669,37.7669,11000.0
2014-02-05 13:45:00,57.47,57.5,57.46,57.46,9300.0,37.7669,37.7866,37.7604,37.7604,9300.0
2014-02-05 13:50:00,57.47,57.5,57.42,57.44,10900.0,37.7669,37.7866,37.7341,37.7472,10900.0
2014-02-05 13:55:00,57.45,57.54,57.45,57.46,15500.0,37.7538,37.8129,37.7538,37.7604,15500.0
2014-02-05 14:00:00,57.47,57.52,57.44,57.48,9700.0,37.7669,37.7998,37.7472,37.7735,9700.0
2014-02-05 14:05:00,57.44,57.44,57.32,57.34,11500.0,37.7472,37.7472,37.6684,37.6815,11500.0
2014-02-05 14:10:00,57.35,57.41,57.33,57.38,14000.0,37.6881,37.7275,37.6749,37.7078,14000.0
2014-02-05 14:15:00,57.35,57.37,57.34,57.36,10300.0,37.6881,37.7012,37.6815,37.6946,10300.0
2014-02-05 14:20:00,57.37,57.4,57.34,57.34,3700.0,37.7012,37.7209,37.6815,37.6815,3700.0
2014-02-05 14:25:00,57.36,57.39,57.33,57.39,13200.0,37.6946,37.7144,37.6749,37.7144,13200.0
2014-02-05 14:30:00,57.39,57.43,57.36,57.4,7200.0,37.7144,37.7406,37.6946,37.7209,7200.0
2014-02-05 14:35:00,57.39,57.39,57.27,57.3,29800.0,37.7144,37.7144,37.6355,37.6552,29800.0
2014-02-05 14:40:00,57.3,57.33,57.28,57.33,13700.0,37.6552,37.6749,37.6421,37.6749,13700.0
2014-02-05 14:45:00,57.32,57.42,57.28,57.41,36400.0,37.6684,37.7341,37.6421,37.7275,36400.0
2014-02-05 14:50:00,57.41,57.45,57.39,57.4,26400.0,37.7275,37.7538,37.7144,37.7209,26400.0
2014-02-05 14:55:00,57.4,57.42,57.39,57.41,59100.0,37.7209,37.7341,37.7144,37.7275,59100.0
2014-02-05 15:00:00,57.41,57.42,57.37,57.39,41400.0,37.7275,37.7341,37.7012,37.7144,41400.0
2014-02-05 15:05:00,57.39,57.44,57.37,57.4,31300.0,37.7144,37.7472,37.7012,37.7209,31300.0
2014-02-05 15:10:00,57.42,57.46,57.4,57.44,19200.0,37.7341,37.7604,37.7209,37.7472,19200.0
2014-02-05 15:15:00,57.44,57.44,57.4,57.42,15100.0,37.7472,37.7472,37.7209,37.7341,15100.0
2014-02-05 15:20:00,57.41,57.43,57.38,57.4,27100.0,37.7275,37.7406,37.7078,37.7209,27100.0
2014-02-05 15:25:00,57.4,57.53,57.39,57.5,35300.0,37.7209,37.8064,37.7144,37.7866,35300.0
2014-02-05 15:30:00,57.5,57.52,57.41,57.47,54300.0,37.7866,37.7998,37.7275,37.7669,54300.0
2014-02-05 15:35:00,57.46,57.47,57.39,57.43,33600.0,37.7604,37.7669,37.7144,37.7406,33600.0
2014-02-05 15:40:00,57.43,57.44,57.39,57.41,43700.0,37.7406,37.7472,37.7144,37.7275,43700.0
2014-02-05 15:45:00,57.41,57.52,57.41,57.45,45700.0,37.7275,37.7998,37.7275,37.7538,45700.0
2014-02-05 15:50:00,57.45,57.48,57.36,57.4,62900.0,37.7538,37.7735,37.6946,37.7209,62900.0
2014-02-05 15:55:00,57.41,57.45,57.39,57.42,97600.0,37.7275,37.7538,37.7144,37.7341,97600.0
2014-02-06 09:30:00,57.51,57.96,57.46,57.96,21900.0,37.7932,38.0889,37.7604,38.0889,21900.0
2014-02-06 09:35:00,57.95,58.22,57.88,57.97,40900.0,38.0824,38.2598,38.0364,38.0955,40900.0
2014-02-06 09:40:00,57.92,57.92,57.61,57.71,9800.0,38.0626,38.0626,37.8589,37.9246,9800.0
2014-02-06 09:45:00,57.71,57.74,57.65,57.65,8500.0,37.9246,37.9444,37.8852,37.8852,8500.0
2014-02-06 09:50:00,57.65,57.82,57.65,57.82,10500.0,37.8852,37.9969,37.8852,37.9969,10500.0
2014-02-06 09:55:00,57.8,57.93,57.78,57.92,35700.0,37.9838,38.0692,37.9706,38.0626,35700.0
2014-02-06 10:00:00,57.86,57.9,57.81,57.85,18100.0,38.0232,38.0495,37.9904,38.0166,18100.0
2014-02-06 10:05:00,57.85,57.91,57.81,57.87,20900.0,38.0166,38.0561,37.9904,38.0298,20900.0
2014-02-06 10:10:00,57.86,57.91,57.81,57.91,13600.0,38.0232,38.0561,37.9904,38.0561,13600.0
2014-02-06 10:15:00,57.92,57.92,57.83,57.89,7700.0,38.0626,38.0626,38.0035,38.0429,7700.0
2014-02-06 10:20:00,57.89,57.97,57.87,57.96,13500.0,38.0429,38.0955,38.0298,38.0889,13500.0
2014-02-06 10:25:00,57.98,58.0,57.9,58.0,7600.0,38.1021,38.1152,38.0495,38.1152,7600.0
2014-02-06 10:30:00,58.0,58.1,57.99,58.06,11200.0,38.1152,38.1809,38.1086,38.1546,11200.0
2014-02-06 10:35:00,58.06,58.07,57.96,58.01,10400.0,38.1546,38.1612,38.0889,38.1218,10400.0
2014-02-06 10:40:00,58.01,58.11,58.01,58.1,18600.0,38.1218,38.1875,38.1218,38.1809,18600.0
2014-02-06 10:45:00,58.09,58.2,58.08,58.08,21600.0,38.1744,38.2466,38.1678,38.1678,21600.0
2014-02-06 10:50:00,58.07,58.07,57.95,57.98,19000.0,38.1612,38.1612,38.0824,38.1021,19000.0
2014-02-06 10:55:00,57.99,58.05,57.95,58.03,20300.0,38.1086,38.1481,38.0824,38.1349,20300.0
2014-02-06 11:00:00,58.05,58.05,58.0,58.03,12700.0,38.1481,38.1481,38.1152,38.1349,12700.0
2014-02-06 11:05:00,58.02,58.15,58.02,58.02,24600.0,38.1284,38.2138,38.1284,38.1284,24600.0
2014-02-06 11:10:00,58.02,58.07,58.0,58.03,11600.0,38.1284,38.1612,38.1152,38.1349,11600.0
2014-02-06 11:15:00,58.02,58.02,57.93,57.94,20800.0,38.1284,38.1284,38.0692,38.0758,20800.0
2014-02-06 11:20:00,57.94,58.01,57.94,57.94,8300.0,38.0758,38.1218,38.0758,38.0758,8300.0
2014-02-06 11:25:00,57.94,57.97,57.94,57.95,10100.0,38.0758,38.0955,38.0758,38.0824,10100.0
2014-02-06 11:30:00,57.95,58.09,57.95,58.05,9400.0,38.0824,38.1744,38.0824,38.1481,9400.0
2014-02-06 11:35:00,58.06,58.08,58.0,58.0,6100.0,38.1546,38.1678,38.1152,38.1152,6100.0
2014-02-06 11:40:00,58.01,58.04,57.98,57.98,6600.0,38.1218,38.1415,38.1021,38.1021,6600.0
2014-02-06 11:45:00,57.98,57.99,57.95,57.99,11500.0,38.1021,38.1086,38.0824,38.1086,11500.0
2014-02-06 11:50:00,57.99,58.02,57.96,57.98,12800.0,38.1086,38.1284,38.0889,38.1021,12800.0
2014-02-06 11:55:00,57.96,57.97,57.92,57.92,11900.0,38.0889,38.0955,38.0626,38.0626,11900.0
2014-02-06 12:00:00,57.92,58.02,57.92,58.0,15200.0,38.0626,38.1284,38.0626,38.1152,15200.0
2014-02-06 12:05:00,58.01,58.07,58.01,58.07,3600.0,38.1218,38.1612,38.1218,38.1612,3600.0
2014-02-06 12:10:00,58.08,58.08,57.99,58.03,11600.0,38.1678,38.1678,38.1086,38.1349,11600.0
2014-02-06 12:15:00,58.03,58.11,58.03,58.09,9800.0,38.1349,38.1875,38.1349,38.1744,9800.0
2014-02-06 12:20:00,58.09,58.11,58.05,58.05,10400.0,38.1744,38.1875,38.1481,38.1481,10400.0
2014-02-06 12:25:00,58.05,58.05,58.01,58.01,1900.0,38.1481,38.1481,38.1218,38.1218,1900.0
2014-02-06 12:30:00,58.03,58.05,58.0,58.02,2700.0,38.1349,38.1481,38.1152,38.1284,2700.0
2014-02-06 12:35:00,58.0,58.0,57.94,57.94,4500.0,38.1152,38.1152,38.0758,38.0758,4500.0
2014-02-06 12:40:00,57.95,57.97,57.94,57.95,2300.0,38.0824,38.0955,38.0758,38.0824,2300.0
2014-02-06 12:45:00,57.96,57.96,57.84,57.85,4600.0,38.0889,38.0889,38.0101,38.0166,4600.0
2014-02-06 12:50:00,57.85,57.92,57.82,57.9,25700.0,38.0166,38.0626,37.9969,38.0495,25700.0
2014-02-06 12:55:00,57.9,57.93,57.9,57.9,15300.0,38.0495,38.0692,38.0495,38.0495,15300.0
2014-02-06 13:00:00,57.91,57.93,57.9,57.9,15300.0,38.0561,38.0692,38.0495,38.0495,15300.0
2014-02-06 13:05:00,57.9,57.92,57.9,57.92,9700.0,38.0495,38.0626,38.0495,38.0626,9700.0
2014-02-06 13:10:00,57.91,57.96,57.9,57.96,12600.0,38.0561,38.0889,38.0495,38.0889,12600.0
2014-02-06 13:15:00,57.95,58.0,57.95,58.0,30000.0,38.0824,38.1152,38.0824,38.1152,30000.0
2014-02-06 13:20:00,58.0,58.02,57.97,57.98,27900.0,38.1152,38.1284,38.0955,38.1021,27900.0
2014-02-06 13:25:00,57.98,58.01,57.97,57.99,35100.0,38.1021,38.1218,38.0955,38.1086,35100.0
2014-02-06 13:30:00,57.99,58.02,57.97,57.98,11600.0,38.1086,38.1284,38.0955,38.1021,11600.0
2014-02-06 13:35:00,57.97,57.97,57.88,57.89,8200.0,38.0955,38.0955,38.0364,38.0429,8200.0
2014-02-06 13:40:00,57.89,57.89,57.83,57.85,4100.0,38.0429,38.0429,38.0035,38.0166,4100.0
2014-02-06 13:45:00,57.86,57.9,57.84,57.87,6700.0,38.0232,38.0495,38.0101,38.0298,6700.0
2014-02-06 13:50:00,57.86,57.87,57.81,57.82,9500.0,38.0232,38.0298,37.9904,37.9969,9500.0
2014-02-06 13:55:00,57.81,57.83,57.76,57.79,3200.0,37.9904,38.0035,37.9575,37.9772,3200.0
2014-02-06 14:00:00,57.79,57.87,57.78,57.81,6900.0,37.9772,38.0298,37.9706,37.9904,6900.0
2014-02-06 14:05:00,57.81,57.81,57.78,57.8,4300.0,37.9904,37.9904,37.9706,37.9838,4300.0
2014-02-06 14:10:00,57.79,57.83,57.79,57.82,5100.0,37.9772,38.0035,37.9772,37.9969,5100.0
2014-02-06 14:15:00,57.83,57.95,57.83,57.93,5300.0,38.0035,38.0824,38.0035,38.0692,5300.0
2014-02-06 14:20:00,57.92,58.06,57.92,58.06,20300.0,38.0626,38.1546,38.0626,38.1546,20300.0
2014-02-06 14:25:00,58.06,58.11,58.05,58.05,19200.0,38.1546,38.1875,38.1481,38.1481,19200.0
2014-02-06 14:30:00,58.06,58.07,58.05,58.05,8800.0,38.1546,38.1612,38.1481,38.1481,8800.0
2014-02-06 14:35:00,58.05,58.07,58.05,58.06,16200.0,38.1481,38.1612,38.1481,38.1546,16200.0
2014-02-06 14:40:00,58.06,58.07,58.01,58.05,21300.0,38.1546,38.1612,38.1218,38.1481,21300.0
2014-02-06 14:45:00,58.06,58.06,58.0,58.06,9600.0,38.1546,38.1546,38.1152,38.1546,9600.0
2014-02-06 14:50:00,58.06,58.08,58.03,58.08,7900.0,38.1546,38.1678,38.1349,38.1678,7900.0
2014-02-06 14:55:00,58.07,58.12,58.05,58.11,11400.0,38.1612,38.1941,38.1481,38.1875,11400.0
2014-02-06 15:00:00,58.12,58.16,58.1,58.14,15300.0,38.1941,38.2204,38.1809,38.2072,15300.0
2014-02-06 15:05:00,58.14,58.18,58.12,58.16,26400.0,38.2072,38.2335,38.1941,38.2204,26400.0
2014-02-06 15:10:00,58.15,58.16,58.11,58.11,10600.0,38.2138,38.2204,38.1875,38.1875,10600.0
2014-02-06 15:15:00,58.12,58.19,58.12,58.17,22300.0,38.1941,38.2401,38.1941,38.2269,22300.0
2014-02-06 15:20:00,58.18,58.18,58.12,58.13,20300.0,38.2335,38.2335,38.1941,38.2006,20300.0
2014-02-06 15:25:00,58.13,58.16,58.1,58.15,29000.0,38.2006,38.2204,38.1809,38.2138,29000.0
2014-02-06 15:30:00,58.15,58.16,58.1,58.1,32200.0,38.2138,38.2204,38.1809,38.1809,32200.0
2014-02-06 15:35:00,58.1,58.16,58.07,58.16,32200.0,38.1809,38.2204,38.1612,38.2204,32200.0
2014-02-06 15:40:00,58.17,58.25,58.16,58.25,35700.0,38.2269,38.2795,38.2204,38.2795,35700.0
2014-02-06 15:45:00,58.25,58.28,58.15,58.17,80500.0,38.2795,38.2992,38.2138,38.2269,80500.0
2014-02-06 15:50:00,58.17,58.25,58.17,58.25,86400.0,38.2269,38.2795,38.2269,38.2795,86400.0
2014-02-06 15:55:00,58.25,58.35,58.22,58.3,123700.0,38.2795,38.3452,38.2598,38.3124,123700.0
2014-02-07 09:30:00,58.46,58.75,58.29,58.5,26600.0,38.4175,38.6081,38.3058,38.4438,26600.0
2014-02-07 09:35:00,58.46,58.58,58.37,58.46,44900.0,38.4175,38.4964,38.3584,38.4175,44900.0
2014-02-07 09:40:00,58.48,58.77,58.44,58.6,36700.0,38.4307,38.6212,38.4044,38.5095,36700.0
2014-02-07 09:45:00,58.63,58.69,58.5,58.62,10100.0,38.5292,38.5687,38.4438,38.5227,10100.0
2014-02-07 09:50:00,58.58,58.61,58.5,58.5,22800.0,38.4964,38.5161,38.4438,38.4438,22800.0
2014-02-07 09:55:00,58.54,58.64,58.53,58.63,11900.0,38.4701,38.5358,38.4635,38.5292,11900.0
2014-02-07 10:00:00,58.62,58.7,58.52,58.61,55500.0,38.5227,38.5752,38.4569,38.5161,55500.0
2014-02-07 10:05:00,58.62,58.69,58.5,58.52,39000.0,38.5227,38.5687,38.4438,38.4569,39000.0
2014-02-07 10:10:00,58.53,58.56,58.42,58.43,64600.0,38.4635,38.4832,38.3912,38.3978,64600.0
2014-02-07 10:15:00,58.44,58.49,58.34,58.47,23700.0,38.4044,38.4372,38.3387,38.4241,23700.0
2014-02-07 10:20:00,58.45,58.47,58.3,58.3,7400.0,38.4109,38.4241,38.3124,38.3124,7400.0
2014-02-07 10:25:00,58.3,58.3,58.13,58.17,11700.0,38.3124,38.3124,38.2006,38.2269,11700.0
2014-02-07 10:30:00,58.17,58.28,58.17,58.21,12400.0,38.2269,38.2992,38.2269,38.2532,12400.0
2014-02-07 10:35:00,58.21,58.3,58.17,58.28,18600.0,38.2532,38.3124,38.2269,38.2992,18600.0
2014-02-07 10:40:00,58.3,58.36,58.29,58.32,21000.0,38.3124,38.3518,38.3058,38.3255,21000.0
2014-02-07 10:45:00,58.31,58.37,58.31,58.35,14900.0,38.3189,38.3584,38.3189,38.3452,14900.0
2014-02-07 10:50:00,58.35,58.42,58.32,58.42,9300.0,38.3452,38.3912,38.3255,38.3912,9300.0
2014-02-07 10:55:00,58.44,58.53,58.44,58.52,9700.0,38.4044,38.4635,38.4044,38.4569,9700.0
2014-02-07 11:00:00,58.52,58.54,58.48,58.53,14800.0,38.4569,38.4701,38.4307,38.4635,14800.0
2014-02-07 11:05:00,58.51,58.57,58.5,58.53,11600.0,38.4504,38.4898,38.4438,38.4635,11600.0
2014-02-07 11:10:00,58.52,58.52,58.49,58.52,17300.0,38.4569,38.4569,38.4372,38.4569,17300.0
2014-02-07 11:15:00,58.53,58.57,58.49,58.56,13200.0,38.4635,38.4898,38.4372,38.4832,13200.0
2014-02-07 11:20:00,58.57,58.62,58.56,58.6,14000.0,38.4898,38.5227,38.4832,38.5095,14000.0
2014-02-07 11:25:00,58.59,58.66,58.59,58.64,12900.0,38.5029,38.5489,38.5029,38.5358,12900.0
2014-02-07 11:30:00,58.65,58.82,58.65,58.8,65900.0,38.5424,38.6541,38.5424,38.6409,65900.0
2014-02-07 11:35:00,58.8,58.87,58.72,58.83,44300.0,38.6409,38.6869,38.5884,38.6607,44300.0
2014-02-07 11:40:00,58.79,58.89,58.77,58.86,13400.0,38.6344,38.7001,38.6212,38.6804,13400.0
2014-02-07 11:45:00,58.85,58.96,58.83,58.94,32000.0,38.6738,38.7461,38.6607,38.7329,32000.0
2014-02-07 11:50:00,58.95,59.07,58.95,59.0,33400.0,38.7395,38.8184,38.7395,38.7724,33400.0
2014-02-07 11:55:00,59.0,59.0,58.92,58.99,16800.0,38.7724,38.7724,38.7198,38.7658,16800.0
2014-02-07 12:00:00,58.99,59.02,58.91,58.92,5800.0,38.7658,38.7855,38.7132,38.7198,5800.0
2014-02-07 12:05:00,58.92,58.94,58.84,58.84,4200.0,38.7198,38.7329,38.6672,38.6672,4200.0
2014-02-07 12:10:00,58.83,58.83,58.77,58.77,6000.0,38.6607,38.6607,38.6212,38.6212,6000.0
2014-02-07 12:15:00,58.8,58.9,58.8,58.9,18200.0,38.6409,38.7067,38.6409,38.7067,18200.0
2014-02-07 12:20:00,58.9,58.93,58.9,58.92,2500.0,38.7067,38.7264,38.7067,38.7198,2500.0
2014-02-07 12:25:00,58.89,58.89,58.84,58.85,7900.0,38.7001,38.7001,38.6672,38.6738,7900.0
2014-02-07 12:30:00,58.87,58.92,58.87,58.88,17400.0,38.6869,38.7198,38.6869,38.6935,17400.0
2014-02-07 12:35:00,58.87,58.88,58.84,58.85,6800.0,38.6869,38.6935,38.6672,38.6738,6800.0
2014-02-07 12:40:00,58.86,58.92,58.85,58.9,5200.0,38.6804,38.7198,38.6738,38.7067,5200.0
2014-02-07 12:45:00,58.9,58.91,58.89,58.9,7000.0,38.7067,38.7132,38.7001,38.7067,7000.0
2014-02-07 12:50:00,58.9,58.95,58.89,58.95,7600.0,38.7067,38.7395,38.7001,38.7395,7600.0
2014-02-07 12:55:00,58.94,58.95,58.93,58.95,10800.0,38.7329,38.7395,38.7264,38.7395,10800.0
2014-02-07 13:00:00,58.95,58.99,58.93,58.99,7600.0,38.7395,38.7658,38.7264,38.7658,7600.0
2014-02-07 13:05:00,58.99,59.05,58.98,59.05,18000.0,38.7658,38.8052,38.7592,38.8052,18000.0
2014-02-07 13:10:00,59.06,59.23,59.06,59.23,27300.0,38.8118,38.9235,38.8118,38.9235,27300.0
2014-02-07 13:15:00,59.23,59.25,59.18,59.23,18700.0,38.9235,38.9367,38.8907,38.9235,18700.0
2014-02-07 13:20:00,59.24,59.27,59.14,59.19,10900.0,38.9301,38.9498,38.8644,38.8972,10900.0
2014-02-07 13:25:00,59.18,59.19,59.1,59.1,6000.0,38.8907,38.8972,38.8381,38.8381,6000.0
2014-02-07 13:30:00,59.11,59.14,59.1,59.1,10700.0,38.8447,38.8644,38.8381,38.8381,10700.0
2014-02-07 13:35:00,59.09,59.13,59.09,59.09,12000.0,38.8315,38.8578,38.8315,38.8315,12000.0
2014-02-07 13:40:00,59.1,59.2,59.1,59.18,11300.0,38.8381,38.9038,38.8381,38.8907,11300.0
2014-02-07 13:45:00,59.17,59.25,59.17,59.2,13000.0,38.8841,38.9367,38.8841,38.9038,13000.0
2014-02-07 13:50:00,59.2,59.2,59.12,59.12,12800.0,38.9038,38.9038,38.8512,38.8512,12800.0
2014-02-07 13:55:00,59.13,59.19,59.09,59.18,16500.0,38.8578,38.8972,38.8315,38.8907,16500.0
2014-02-07 14:00:00,59.17,59.24,59.17,59.24,9700.0,38.8841,38.9301,38.8841,38.9301,9700.0
2014-02-07 14:05:00,59.24,59.24,59.18,59.18,6200.0,38.9301,38.9301,38.8907,38.8907,6200.0
2014-02-07 14:10:00,59.19,59.19,59.16,59.17,9000.0,38.8972,38.8972,38.8775,38.8841,9000.0
2014-02-07 14:15:00,59.17,59.17,59.12,59.14,9900.0,38.8841,38.8841,38.8512,38.8644,9900.0
2014-02-07 14:20:00,59.14,59.18,59.13,59.18,8000.0,38.8644,38.8907,38.8578,38.8907,8000.0
2014-02-07 14:25:00,59.18,59.19,59.12,59.13,5300.0,38.8907,38.8972,38.8512,38.8578,5300.0
2014-02-07 14:30:00,59.15,59.18,59.12,59.12,7700.0,38.871,38.8907,38.8512,38.8512,7700.0
2014-02-07 14:35:00,59.12,59.12,59.09,59.09,4700.0,38.8512,38.8512,38.8315,38.8315,4700.0
2014-02-07 14:40:00,59.09,59.16,59.09,59.16,6700.0,38.8315,38.8775,38.8315,38.8775,6700.0
2014-02-07 14:45:00,59.16,59.19,59.13,59.13,7500.0,38.8775,38.8972,38.8578,38.8578,7500.0
2014-02-07 14:50:00,59.12,59.16,59.1,59.16,5400.0,38.8512,38.8775,38.8381,38.8775,5400.0
2014-02-07 14:55:00,59.16,59.16,59.1,59.12,20300.0,38.8775,38.8775,38.8381,38.8512,20300.0
2014-02-07 15:00:00,59.13,59.19,59.12,59.15,14700.0,38.8578,38.8972,38.8512,38.871,14700.0
2014-02-07 15:05:00,59.17,59.17,59.12,59.13,12100.0,38.8841,38.8841,38.8512,38.8578,12100.0
2014-02-07 15:10:00,59.13,59.27,59.13,59.27,42000.0,38.8578,38.9498,38.8578,38.9498,42000.0
2014-02-07 15:15:00,59.27,59.34,59.26,59.32,40300.0,38.9498,38.9958,38.9432,38.9827,40300.0
2014-02-07 15:20:00,59.31,59.33,59.25,59.31,24800.0,38.9761,38.9892,38.9367,38.9761,24800.0
2014-02-07 15:25:00,59.3,59.32,59.26,59.32,21100.0,38.9695,38.9827,38.9432,38.9827,21100.0
2014-02-07 15:30:00,59.31,59.35,59.3,59.35,30000.0,38.9761,39.0024,38.9695,39.0024,30000.0
2014-02-07 15:35:00,59.34,59.36,59.31,59.35,35700.0,38.9958,39.009,38.9761,39.0024,35700.0
2014-02-07 15:40:00,59.34,59.36,59.32,59.35,57400.0,38.9958,39.009,38.9827,39.0024,57400.0
2014-02-07 15:45:00,59.36,59.47,59.36,59.37,72100.0,39.009,39.0812,39.009,39.0155,72100.0
2014-02-07 15:50:00,59.37,59.38,59.3,59.37,110900.0,39.0155,39.0221,38.9695,39.0155,110900.0
2014-02-07 15:55:00,59.37,59.46,59.35,59.42,152900.0,39.0155,39.0747,39.0024,39.0484,152900.0
2014-02-10 09:30:00,59.27,59.44,58.77,58.8,62900.0,38.9498,39.0615,38.6212,38.6409,62900.0
2014-02-10 09:35:00,58.84,59.02,58.81,58.94,35800.0,38.6672,38.7855,38.6475,38.7329,35800.0
2014-02-10 09:40:00,58.94,58.94,58.72,58.77,50200.0,38.7329,38.7329,38.5884,38.6212,50200.0
2014-02-10 09:45:00,58.82,58.86,58.68,58.68,34300.0,38.6541,38.6804,38.5621,38.5621,34300.0
2014-02-10 09:50:00,58.69,58.7,58.52,58.56,35400.0,38.5687,38.5752,38.4569,38.4832,35400.0
2014-02-10 09:55:00,58.55,58.79,58.53,58.76,29100.0,38.4767,38.6344,38.4635,38.6147,29100.0
2014-02-10 10:00:00,58.77,58.78,58.58,58.58,12900.0,38.6212,38.6278,38.4964,38.4964,12900.0
2014-02-10 10:05:00,58.58,58.67,58.58,58.62,15500.0,38.4964,38.5555,38.4964,38.5227,15500.0
2014-02-10 10:10:00,58.61,58.69,58.6,58.66,16100.0,38.5161,38.5687,38.5095,38.5489,16100.0
2014-02-10 10:15:00,58.67,58.75,58.67,58.7,15600.0,38.5555,38.6081,38.5555,38.5752,15600.0
2014-02-10 10:20:00,58.71,58.73,58.64,58.64,8500.0,38.5818,38.5949,38.5358,38.5358,8500.0
2014-02-10 10:25:00,58.65,58.65,58.6,58.62,19800.0,38.5424,38.5424,38.5095,38.5227,19800.0
2014-02-10 10:30:00,58.63,58.63,58.48,58.52,21200.0,38.5292,38.5292,38.4307,38.4569,21200.0
2014-02-10 10:35:00,58.5,58.54,58.48,58.5,18000.0,38.4438,38.4701,38.4307,38.4438,18000.0
2014-02-10 10:40:00,58.49,58.5,58.45,58.46,14600.0,38.4372,38.4438,38.4109,38.4175,14600.0
2014-02-10 10:45:00,58.46,58.46,58.33,58.36,16100.0,38.4175,38.4175,38.3321,38.3518,16100.0
2014-02-10 10:50:00,58.36,58.46,58.35,58.35,9900.0,38.3518,38.4175,38.3452,38.3452,9900.0
2014-02-10 10:55:00,58.35,58.47,58.35,58.38,14900.0,38.3452,38.4241,38.3452,38.3649,14900.0
2014-02-10 11:00:00,58.38,58.42,58.3,58.32,18200.0,38.3649,38.3912,38.3124,38.3255,18200.0
2014-02-10 11:05:00,58.3,58.37,58.29,58.33,17800.0,38.3124,38.3584,38.3058,38.3321,17800.0
2014-02-10 11:10:00,58.32,58.4,58.32,58.37,18400.0,38.3255,38.3781,38.3255,38.3584,18400.0
2014-02-10 11:15:00,58.38,58.48,58.38,58.48,15900.0,38.3649,38.4307,38.3649,38.4307,15900.0
2014-02-10 11:20:00,58.48,58.48,58.39,58.41,14600.0,38.4307,38.4307,38.3715,38.3847,14600.0
2014-02-10 11:25:00,58.41,58.51,58.39,58.51,21700.0,38.3847,38.4504,38.3715,38.4504,21700.0
2014-02-10 11:30:00,58.51,58.55,58.5,58.51,12700.0,38.4504,38.4767,38.4438,38.4504,12700.0
2014-02-10 11:35:00,58.5,58.54,58.48,58.54,16900.0,38.4438,38.4701,38.4307,38.4701,16900.0
2014-02-10 11:40:00,58.54,58.68,58.54,58.66,22000.0,38.4701,38.5621,38.4701,38.5489,22000.0
2014-02-10 11:45:00,58.66,58.66,58.61,58.62,9100.0,38.5489,38.5489,38.5161,38.5227,9100.0
2014-02-10 11:50:00,58.61,58.75,58.61,58.71,22200.0,38.5161,38.6081,38.5161,38.5818,22200.0
2014-02-10 11:55:00,58.71,58.76,58.7,58.75,18000.0,38.5818,38.6147,38.5752,38.6081,18000.0
2014-02-10 12:00:00,58.75,58.75,58.69,58.7,11000.0,38.6081,38.6081,38.5687,38.5752,11000.0
2014-02-10 12:05:00,58.69,58.7,58.63,58.63,13100.0,38.5687,38.5752,38.5292,38.5292,13100.0
2014-02-10 12:10:00,58.63,58.72,58.61,58.67,18800.0,38.5292,38.5884,38.5161,38.5555,18800.0
2014-02-10 12:15:00,58.66,58.66,58.6,58.63,18500.0,38.5489,38.5489,38.5095,38.5292,18500.0
2014-02-10 12:20:00,58.63,58.67,58.63,58.66,8700.0,38.5292,38.5555,38.5292,38.5489,8700.0
2014-02-10 12:25:00,58.67,58.71,58.65,58.69,13000.0,38.5555,38.5818,38.5424,38.5687,13000.0
2014-02-10 12:30:00,58.69,58.85,58.66,58.83,63100.0,38.5687,38.6738,38.5489,38.6607,63100.0
2014-02-10 12:35:00,58.83,58.88,58.81,58.83,13700.0,38.6607,38.6935,38.6475,38.6607,13700.0
2014-02-10 12:40:00,58.83,58.92,58.82,58.92,12100.0,38.6607,38.7198,38.6541,38.7198,12100.0
2014-02-10 12:45:00,58.92,58.92,58.82,58.82,11200.0,38.7198,38.7198,38.6541,38.6541,11200.0
2014-02-10 12:50:00,58.83,58.88,58.81,58.86,12400.0,38.6607,38.6935,38.6475,38.6804,12400.0
2014-02-10 12:55:00,58.86,58.88,58.85,58.85,10000.0,38.6804,38.6935,38.6738,38.6738,10000.0
2014-02-10 13:00:00,58.85,58.86,58.77,58.77,6600.0,38.6738,38.6804,38.6212,38.6212,6600.0
2014-02-10 13:05:00,58.77,58.81,58.77,58.79,6100.0,38.6212,38.6475,38.6212,38.6344,6100.0
2014-02-10 13:10:00,58.78,58.78,58.7,58.7,8100.0,38.6278,38.6278,38.5752,38.5752,8100.0
2014-02-10 13:15:00,58.69,58.74,58.68,58.7,12000.0,38.5687,38.6015,38.5621,38.5752,12000.0
2014-02-10 13:20:00,58.69,58.71,58.66,58.71,9200.0,38.5687,38.5818,38.5489,38.5818,9200.0
2014-02-10 13:25:00,58.71,58.76,58.68,58.75,15300.0,38.5818,38.6147,38.5621,38.6081,15300.0
2014-02-10 13:30:00,58.76,58.76,58.7,58.7,10400.0,38.6147,38.6147,38.5752,38.5752,10400.0
2014-02-10 13:35:00,58.7,58.74,58.68,58.74,12400.0,38.5752,38.6015,38.5621,38.6015,12400.0
2014-02-10 13:40:00,58.74,58.74,58.71,58.72,9100.0,38.6015,38.6015,38.5818,38.5884,9100.0
2014-02-10 13:45:00,58.71,58.72,58.69,58.69,6200.0,38.5818,38.5884,38.5687,38.5687,6200.0
2014-02-10 13:50:00,58.7,58.7,58.67,58.7,9700.0,38.5752,38.5752,38.5555,38.5752,9700.0
2014-02-10 13:55:00,58.69,58.72,58.67,58.72,30800.0,38.5687,38.5884,38.5555,38.5884,30800.0
2014-02-10 14:00:00,58.71,58.73,58.7,58.71,8000.0,38.5818,38.5949,38.5752,38.5818,8000.0
2014-02-10 14:05:00,58.72,58.78,58.7,58.78,18100.0,38.5884,38.6278,38.5752,38.6278,18100.0
2014-02-10 14:10:00,58.78,58.85,58.78,58.84,7000.0,38.6278,38.6738,38.6278,38.6672,7000.0
2014-02-10 14:15:00,58.84,58.85,58.77,58.81,6100.0,38.6672,38.6738,38.6212,38.6475,6100.0
2014-02-10 14:20:00,58.81,58.84,58.8,58.84,7200.0,38.6475,38.6672,38.6409,38.6672,7200.0
2014-02-10 14:25:00,58.83,58.83,58.79,58.8,15300.0,38.6607,38.6607,38.6344,38.6409,15300.0
2014-02-10 14:30:00,58.81,58.83,58.79,58.81,14000.0,38.6475,38.6607,38.6344,38.6475,14000.0
2014-02-10 14:35:00,58.81,58.88,58.79,58.86,8800.0,38.6475,38.6935,38.6344,38.6804,8800.0
2014-02-10 14:40:00,58.85,58.86,58.82,58.84,5600.0,38.6738,38.6804,38.6541,38.6672,5600.0
2014-02-10 14:45:00,58.83,58.83,58.82,58.83,7500.0,38.6607,38.6607,38.6541,38.6607,7500.0
2014-02-10 14:50:00,58.83,58.85,58.82,58.85,7100.0,38.6607,38.6738,38.6541,38.6738,7100.0
2014-02-10 14:55:00,58.85,58.85,58.82,58.83,15000.0,38.6738,38.6738,38.6541,38.6607,15000.0
2014-02-10 15:00:00,58.83,58.86,58.82,58.83,15700.0,38.6607,38.6804,38.6541,38.6607,15700.0
2014-02-10 15:05:00,58.83,58.85,58.82,58.84,6800.0,38.6607,38.6738,38.6541,38.6672,6800.0
2014-02-10 15:10:00,58.83,58.85,58.82,58.85,18400.0,38.6607,38.6738,38.6541,38.6738,18400.0
2014-02-10 15:15:00,58.84,58.85,58.82,58.83,14900.0,38.6672,38.6738,38.6541,38.6607,14900.0
2014-02-10 15:20:00,58.83,58.84,58.81,58.83,60500.0,38.6607,38.6672,38.6475,38.6607,60500.0
2014-02-10 15:25:00,58.83,58.86,58.82,58.85,20200.0,38.6607,38.6804,38.6541,38.6738,20200.0
2014-02-10 15:30:00,58.84,58.86,58.83,58.86,17200.0,38.6672,38.6804,38.6607,38.6804,17200.0
2014-02-10 15:35:00,58.85,58.92,58.85,58.92,15400.0,38.6738,38.7198,38.6738,38.7198,15400.0
2014-02-10 15:40:00,58.91,58.93,58.89,58.9,28700.0,38.7132,38.7264,38.7001,38.7067,28700.0
2014-02-10 15:45:00,58.9,58.91,58.89,58.91,44700.0,38.7067,38.7132,38.7001,38.7132,44700.0
2014-02-10 15:50:00,58.91,58.94,58.9,58.94,52700.0,38.7132,38.7329,38.7067,38.7329,52700.0
2014-02-10 15:55:00,58.93,59.03,58.92,59.02,168800.0,38.7264,38.7921,38.7198,38.7855,168800.0
2014-02-11 09:30:00,59.0,59.34,58.88,59.22,43700.0,38.7724,38.9958,38.6935,38.917,43700.0
2014-02-11 09:35:00,59.28,59.4,59.22,59.25,17400.0,38.9564,39.0352,38.917,38.9367,17400.0
2014-02-11 09:40:00,59.24,59.57,59.24,59.56,28800.0,38.9301,39.147,38.9301,39.1404,28800.0
2014-02-11 09:45:00,59.57,59.84,59.56,59.82,49200.0,39.147,39.3244,39.1404,39.3112,49200.0
2014-02-11 09:50:00,59.8,59.88,59.57,59.64,25800.0,39.2981,39.3507,39.147,39.193,25800.0
2014-02-11 09:55:00,59.66,59.66,59.54,59.57,14300.0,39.2061,39.2061,39.1272,39.147,14300.0
2014-02-11 10:00:00,59.57,59.59,59.41,59.52,19400.0,39.147,39.1601,39.0418,39.1141,19400.0
2014-02-11 10:05:00,59.51,59.57,59.43,59.57,14400.0,39.1075,39.147,39.055,39.147,14400.0
2014-02-11 10:10:00,59.55,59.55,59.44,59.48,15600.0,39.1338,39.1338,39.0615,39.0878,15600.0
2014-02-11 10:15:00,59.48,59.5,59.37,59.5,26900.0,39.0878,39.101,39.0155,39.101,26900.0
2014-02-11 10:20:00,59.5,59.59,59.49,59.54,15500.0,39.101,39.1601,39.0944,39.1272,15500.0
2014-02-11 10:25:00,59.56,59.58,59.46,59.51,14600.0,39.1404,39.1535,39.0747,39.1075,14600.0
2014-02-11 10:30:00,59.52,59.55,59.48,59.51,8500.0,39.1141,39.1338,39.0878,39.1075,8500.0
2014-02-11 10:35:00,59.51,59.55,59.5,59.54,4200.0,39.1075,39.1338,39.101,39.1272,4200.0
2014-02-11 10:40:00,59.54,59.55,59.45,59.5,9600.0,39.1272,39.1338,39.0681,39.101,9600.0
2014-02-11 10:45:00,59.5,59.52,59.45,59.45,16600.0,39.101,39.1141,39.0681,39.0681,16600.0
2014-02-11 10:50:00,59.44,59.45,59.4,59.41,18200.0,39.0615,39.0681,39.0352,39.0418,18200.0
2014-02-11 10:55:00,59.4,59.41,59.33,59.36,8600.0,39.0352,39.0418,38.9892,39.009,8600.0
2014-02-11 11:00:00,59.36,59.45,59.35,59.43,13200.0,39.009,39.0681,39.0024,39.055,13200.0
2014-02-11 11:05:00,59.42,59.43,59.34,59.39,19700.0,39.0484,39.055,38.9958,39.0287,19700.0
2014-02-11 11:10:00,59.39,59.47,59.38,59.47,16300.0,39.0287,39.0812,39.0221,39.0812,16300.0
2014-02-11 11:15:00,59.47,59.58,59.43,59.55,30100.0,39.0812,39.1535,39.055,39.1338,30100.0
2014-02-11 11:20:00,59.55,59.57,59.51,59.55,6400.0,39.1338,39.147,39.1075,39.1338,6400.0
2014-02-11 11:25:00,59.56,59.64,59.55,59.62,27200.0,39.1404,39.193,39.1338,39.1798,27200.0
2014-02-11 11:30:00,59.64,59.66,59.6,59.63,12200.0,39.193,39.2061,39.1667,39.1864,12200.0
2014-02-11 11:35:00,59.63,59.66,59.6,59.64,17300.0,39.1864,39.2061,39.1667,39.193,17300.0
2014-02-11 11:40:00,59.65,59.72,59.65,59.72,12300.0,39.1995,39.2455,39.1995,39.2455,12300.0
2014-02-11 11:45:00,59.72,59.79,59.69,59.75,11700.0,39.2455,39.2915,39.2258,39.2652,11700.0
2014-02-11 11:50:00,59.75,59.82,59.75,59.77,11800.0,39.2652,39.3112,39.2652,39.2784,11800.0
2014-02-11 11:55:00,59.76,59.81,59.74,59.8,7100.0,39.2718,39.3047,39.2587,39.2981,7100.0
2014-02-11 12:00:00,59.81,59.84,59.81,59.83,11600.0,39.3047,39.3244,39.3047,39.3178,11600.0
2014-02-11 12:05:00,59.83,59.86,59.81,59.85,9600.0,39.3178,39.3375,39.3047,39.331,9600.0
2014-02-11 12:10:00,59.85,59.9,59.81,59.84,18300.0,39.331,39.3638,39.3047,39.3244,18300.0
2014-02-11 12:15:00,59.83,59.91,59.83,59.91,14200.0,39.3178,39.3704,39.3178,39.3704,14200.0
2014-02-11 12:20:00,59.92,59.94,59.89,59.89,10800.0,39.377,39.3901,39.3572,39.3572,10800.0
2014-02-11 12:25:00,59.89,59.94,59.89,59.93,8600.0,39.3572,39.3901,39.3572,39.3835,8600.0
2014-02-11 12:30:00,59.94,60.0,59.93,59.95,17700.0,39.3901,39.4295,39.3835,39.3967,17700.0
2014-02-11 12:35:00,59.95,59.96,59.87,59.9,7600.0,39.3967,39.4032,39.3441,39.3638,7600.0
2014-02-11 12:40:00,59.89,59.9,59.83,59.83,8800.0,39.3572,39.3638,39.3178,39.3178,8800.0
2014-02-11 12:45:00,59.83,59.86,59.83,59.85,4900.0,39.3178,39.3375,39.3178,39.331,4900.0
2014-02-11 12:50:00,59.85,59.91,59.85,59.9,29900.0,39.331,39.3704,39.331,39.3638,29900.0
2014-02-11 12:55:00,59.91,59.94,59.91,59.94,7600.0,39.3704,39.3901,39.3704,39.3901,7600.0
2014-02-11 13:00:00,59.94,59.99,59.94,59.96,12000.0,39.3901,39.423,39.3901,39.4032,12000.0
2014-02-11 13:05:00,59.97,59.99,59.95,59.99,8200.0,39.4098,39.423,39.3967,39.423,8200.0
2014-02-11 13:10:00,59.98,59.99,59.96,59.98,7700.0,39.4164,39.423,39.4032,39.4164,7700.0
2014-02-11 13:15:00,59.97,59.98,59.92,59.92,5700.0,39.4098,39.4164,39.377,39.377,5700.0
2014-02-11 13:20:00,59.92,59.93,59.88,59.92,7800.0,39.377,39.3835,39.3507,39.377,7800.0
2014-02-11 13:25:00,59.93,59.94,59.9,59.94,4900.0,39.3835,39.3901,39.3638,39.3901,4900.0
2014-02-11 13:30:00,59.95,59.95,59.88,59.89,27800.0,39.3967,39.3967,39.3507,39.3572,27800.0
2014-02-11 13:35:00,59.89,59.9,59.85,59.85,18000.0,39.3572,39.3638,39.331,39.331,18000.0
2014-02-11 13:40:00,59.85,59.88,59.83,59.83,4000.0,39.331,39.3507,39.3178,39.3178,4000.0
2014-02-11 13:45:00,59.83,59.85,59.8,59.82,6500.0,39.3178,39.331,39.2981,39.3112,6500.0
2014-02-11 13:50:00,59.82,59.83,59.8,59.82,10800.0,39.3112,39.3178,39.2981,39.3112,10800.0
2014-02-11 13:55:00,59.83,59.83,59.79,59.81,12100.0,39.3178,39.3178,39.2915,39.3047,12100.0
2014-02-11 14:00:00,59.83,59.83,59.78,59.81,10800.0,39.3178,39.3178,39.285,39.3047,10800.0
2014-02-11 14:05:00,59.82,59.89,59.82,59.87,10200.0,39.3112,39.3572,39.3112,39.3441,10200.0
2014-02-11 14:10:00,59.87,59.87,59.8,59.8,5900.0,39.3441,39.3441,39.2981,39.2981,5900.0
2014-02-11 14:15:00,59.8,59.82,59.78,59.82,8700.0,39.2981,39.3112,39.285,39.3112,8700.0
2014-02-11 14:20:00,59.82,59.92,59.81,59.9,6700.0,39.3112,39.377,39.3047,39.3638,6700.0
2014-02-11 14:25:00,59.89,59.89,59.83,59.84,4600.0,39.3572,39.3572,39.3178,39.3244,4600.0
2014-02-11 14:30:00,59.85,59.85,59.82,59.82,7000.0,39.331,39.331,39.3112,39.3112,7000.0
2014-02-11 14:35:00,59.82,59.82,59.78,59.82,9000.0,39.3112,39.3112,39.285,39.3112,9000.0
2014-02-11 14:40:00,59.84,59.92,59.84,59.89,9200.0,39.3244,39.377,39.3244,39.3572,9200.0
2014-02-11 14:45:00,59.89,59.92,59.89,59.9,10800.0,39.3572,39.377,39.3572,39.3638,10800.0
2014-02-11 14:50:00,59.89,59.92,59.87,59.91,7400.0,39.3572,39.377,39.3441,39.3704,7400.0
2014-02-11 14:55:00,59.91,59.94,59.89,59.93,18800.0,39.3704,39.3901,39.3572,39.3835,18800.0
2014-02-11 15:00:00,59.93,59.98,59.91,59.91,59100.0,39.3835,39.4164,39.3704,39.3704,59100.0
2014-02-11 15:05:00,59.91,59.93,59.85,59.89,57800.0,39.3704,39.3835,39.331,39.3572,57800.0
2014-02-11 15:10:00,59.89,59.94,59.88,59.94,41000.0,39.3572,39.3901,39.3507,39.3901,41000.0
2014-02-11 15:15:00,59.94,59.94,59.89,59.93,13000.0,39.3901,39.3901,39.3572,39.3835,13000.0
2014-02-11 15:20:00,59.94,59.96,59.9,59.92,23900.0,39.3901,39.4032,39.3638,39.377,23900.0
2014-02-11 15:25:00,59.92,59.92,59.87,59.89,15800.0,39.377,39.377,39.3441,39.3572,15800.0
2014-02-11 15:30:00,59.9,59.91,59.79,59.82,51400.0,39.3638,39.3704,39.2915,39.3112,51400.0
2014-02-11 15:35:00,59.81,59.82,59.79,59.8,43700.0,39.3047,39.3112,39.2915,39.2981,43700.0
2014-02-11 15:40:00,59.79,59.81,59.75,59.81,34400.0,39.2915,39.3047,39.2652,39.3047,34400.0
2014-02-11 15:45:00,59.81,59.9,59.8,59.87,75200.0,39.3047,39.3638,39.2981,39.3441,75200.0
2014-02-11 15:50:00,59.87,59.89,59.79,59.83,126000.0,39.3441,39.3572,39.2915,39.3178,126000.0
2014-02-11 15:55:00,59.83,59.85,59.73,59.73,343200.0,39.3178,39.331,39.2521,39.2521,343200.0
2014-02-12 09:30:00,60.0,60.29,59.92,60.27,103800.0,39.4295,39.6201,39.377,39.607,103800.0
2014-02-12 09:35:00,60.24,60.44,60.19,60.44,80300.0,39.5873,39.7187,39.5544,39.7187,80300.0
2014-02-12 09:40:00,60.4,60.45,60.37,60.42,14900.0,39.6924,39.7253,39.6727,39.7055,14900.0
2014-02-12 09:45:00,60.43,60.46,60.25,60.25,57100.0,39.7121,39.7318,39.5938,39.5938,57100.0
2014-02-12 09:50:00,60.25,60.38,60.25,60.31,30500.0,39.5938,39.6793,39.5938,39.6333,30500.0
2014-02-12 09:55:00,60.31,60.38,60.28,60.3,41200.0,39.6333,39.6793,39.6135,39.6267,41200.0
2014-02-12 10:00:00,60.32,60.35,60.25,60.29,25800.0,39.6398,39.6595,39.5938,39.6201,25800.0
2014-02-12 10:05:00,60.3,60.34,60.27,60.3,37300.0,39.6267,39.653,39.607,39.6267,37300.0
2014-02-12 10:10:00,60.29,60.3,60.2,60.26,50300.0,39.6201,39.6267,39.561,39.6004,50300.0
2014-02-12 10:15:00,60.25,60.27,60.18,60.2,17400.0,39.5938,39.607,39.5478,39.561,17400.0
2014-02-12 10:20:00,60.2,60.23,60.13,60.21,41600.0,39.561,39.5807,39.515,39.5675,41600.0
2014-02-12 10:25:00,60.21,60.22,60.18,60.18,24500.0,39.5675,39.5741,39.5478,39.5478,24500.0
2014-02-12 10:30:00,60.19,60.22,60.13,60.14,36300.0,39.5544,39.5741,39.515,39.5215,36300.0
2014-02-12 10:35:00,60.15,60.16,60.09,60.1,40500.0,39.5281,39.5347,39.4887,39.4953,40500.0
2014-02-12 10:40:00,60.1,60.1,59.97,60.01,47700.0,39.4953,39.4953,39.4098,39.4361,47700.0
2014-02-12 10:45:00,60.02,60.1,59.97,60.08,22200.0,39.4427,39.4953,39.4098,39.4821,22200.0
2014-02-12 10:50:00,60.07,60.1,60.01,60.06,14200.0,39.4755,39.4953,39.4361,39.469,14200.0
2014-02-12 10:55:00,60.05,60.12,60.05,60.06,25100.0,39.4624,39.5084,39.4624,39.469,25100.0
2014-02-12 11:00:00,60.06,60.15,60.05,60.15,20700.0,39.469,39.5281,39.4624,39.5281,20700.0
2014-02-12 11:05:00,60.15,60.16,60.1,60.16,20600.0,39.5281,39.5347,39.4953,39.5347,20600.0
2014-02-12 11:10:00,60.15,60.17,60.11,60.17,22500.0,39.5281,39.5413,39.5018,39.5413,22500.0
2014-02-12 11:15:00,60.16,60.16,60.04,60.08,20500.0,39.5347,39.5347,39.4558,39.4821,20500.0
2014-02-12 11:20:00,60.07,60.07,59.96,59.97,15600.0,39.4755,39.4755,39.4032,39.4098,15600.0
2014-02-12 11:25:00,59.96,60.01,59.95,59.99,37600.0,39.4032,39.4361,39.3967,39.423,37600.0
2014-02-12 11:30:00,59.98,59.99,59.91,59.96,16900.0,39.4164,39.423,39.3704,39.4032,16900.0
2014-02-12 11:35:00,59.97,59.98,59.83,59.89,34000.0,39.4098,39.4164,39.3178,39.3572,34000.0
2014-02-12 11:40:00,59.92,59.94,59.83,59.88,20000.0,39.377,39.3901,39.3178,39.3507,20000.0
2014-02-12 11:45:00,59.87,59.89,59.83,59.83,15700.0,39.3441,39.3572,39.3178,39.3178,15700.0
2014-02-12 11:50:00,59.82,59.82,59.73,59.74,22100.0,39.3112,39.3112,39.2521,39.2587,22100.0
2014-02-12 11:55:00,59.74,59.79,59.7,59.71,16000.0,39.2587,39.2915,39.2324,39.239,16000.0
2014-02-12 12:00:00,59.71,59.84,59.67,59.84,40200.0,39.239,39.3244,39.2127,39.3244,40200.0
2014-02-12 12:05:00,59.84,59.9,59.8,59.87,42900.0,39.3244,39.3638,39.2981,39.3441,42900.0
2014-02-12 12:10:00,59.88,59.89,59.8,59.89,8000.0,39.3507,39.3572,39.2981,39.3572,8000.0
2014-02-12 12:15:00,59.9,59.98,59.89,59.94,12700.0,39.3638,39.4164,39.3572,39.3901,12700.0
2014-02-12 12:20:00,59.93,60.0,59.93,59.97,8700.0,39.3835,39.4295,39.3835,39.4098,8700.0
2014-02-12 12:25:00,59.97,59.99,59.94,59.97,17200.0,39.4098,39.423,39.3901,39.4098,17200.0
2014-02-12 12:30:00,59.98,59.99,59.94,59.94,8600.0,39.4164,39.423,39.3901,39.3901,8600.0
2014-02-12 12:35:00,59.94,59.95,59.88,59.9,17200.0,39.3901,39.3967,39.3507,39.3638,17200.0
2014-02-12 12:40:00,59.9,59.94,59.9,59.92,10300.0,39.3638,39.3901,39.3638,39.377,10300.0
2014-02-12 12:45:00,59.91,59.94,59.83,59.85,10100.0,39.3704,39.3901,39.3178,39.331,10100.0
2014-02-12 12:50:00,59.86,59.98,59.84,59.96,16400.0,39.3375,39.4164,39.3244,39.4032,16400.0
2014-02-12 12:55:00,59.96,59.97,59.89,59.94,15800.0,39.4032,39.4098,39.3572,39.3901,15800.0
2014-02-12 13:00:00,59.96,59.97,59.91,59.91,8300.0,39.4032,39.4098,39.3704,39.3704,8300.0
2014-02-12 13:05:00,59.92,59.96,59.92,59.92,12500.0,39.377,39.4032,39.377,39.377,12500.0
2014-02-12 13:10:00,59.91,59.93,59.87,59.9,21700.0,39.3704,39.3835,39.3441,39.3638,21700.0
2014-02-12 13:15:00,59.9,59.98,59.89,59.98,12200.0,39.3638,39.4164,39.3572,39.4164,12200.0
2014-02-12 13:20:00,59.98,59.99,59.93,59.98,10600.0,39.4164,39.423,39.3835,39.4164,10600.0
2014-02-12 13:25:00,59.99,60.05,59.98,60.03,12400.0,39.423,39.4624,39.4164,39.4493,12400.0
2014-02-12 13:30:00,60.03,60.07,59.98,59.98,23700.0,39.4493,39.4755,39.4164,39.4164,23700.0
2014-02-12 13:35:00,59.97,60.02,59.96,59.97,14400.0,39.4098,39.4427,39.4032,39.4098,14400.0
2014-02-12 13:40:00,59.96,60.01,59.93,60.01,8500.0,39.4032,39.4361,39.3835,39.4361,8500.0
2014-02-12 13:45:00,60.0,60.01,59.97,60.0,8200.0,39.4295,39.4361,39.4098,39.4295,8200.0
2014-02-12 13:50:00,60.0,60.04,59.99,60.02,9500.0,39.4295,39.4558,39.423,39.4427,9500.0
2014-02-12 13:55:00,60.02,60.04,60.0,60.02,9600.0,39.4427,39.4558,39.4295,39.4427,9600.0
2014-02-12 14:00:00,60.03,60.04,60.01,60.01,6200.0,39.4493,39.4558,39.4361,39.4361,6200.0
2014-02-12 14:05:00,60.01,60.05,60.0,60.04,14500.0,39.4361,39.4624,39.4295,39.4558,14500.0
2014-02-12 14:10:00,60.04,60.05,59.93,59.94,22300.0,39.4558,39.4624,39.3835,39.3901,22300.0
2014-02-12 14:15:00,59.94,59.98,59.93,59.97,11400.0,39.3901,39.4164,39.3835,39.4098,11400.0
2014-02-12 14:20:00,59.97,59.98,59.89,59.9,17200.0,39.4098,39.4164,39.3572,39.3638,17200.0
2014-02-12 14:25:00,59.9,59.9,59.85,59.85,9300.0,39.3638,39.3638,39.331,39.331,9300.0
2014-02-12 14:30:00,59.84,59.84,59.77,59.83,14300.0,39.3244,39.3244,39.2784,39.3178,14300.0
2014-02-12 14:35:00,59.83,59.85,59.76,59.78,10300.0,39.3178,39.331,39.2718,39.285,10300.0
2014-02-12 14:40:00,59.78,59.83,59.78,59.8,7800.0,39.285,39.3178,39.285,39.2981,7800.0
2014-02-12 14:45:00,59.81,59.85,59.75,59.79,15600.0,39.3047,39.331,39.2652,39.2915,15600.0
2014-02-12 14:50:00,59.79,59.8,59.75,59.8,17700.0,39.2915,39.2981,39.2652,39.2981,17700.0
2014-02-12 14:55:00,59.8,59.81,59.79,59.81,11600.0,39.2981,39.3047,39.2915,39.3047,11600.0
2014-02-12 15:00:00,59.8,59.84,59.77,59.8,16700.0,39.2981,39.3244,39.2784,39.2981,16700.0
2014-02-12 15:05:00,59.79,59.79,59.75,59.76,53100.0,39.2915,39.2915,39.2652,39.2718,53100.0
2014-02-12 15:10:00,59.75,59.76,59.71,59.76,24700.0,39.2652,39.2718,39.239,39.2718,24700.0
2014-02-12 15:15:00,59.77,59.84,59.73,59.81,83000.0,39.2784,39.3244,39.2521,39.3047,83000.0
2014-02-12 15:20:00,59.81,59.84,59.79,59.8,15500.0,39.3047,39.3244,39.2915,39.2981,15500.0
2014-02-12 15:25:00,59.8,59.81,59.75,59.77,22900.0,39.2981,39.3047,39.2652,39.2784,22900.0
2014-02-12 15:30:00,59.77,59.83,59.77,59.8,50500.0,39.2784,39.3178,39.2784,39.2981,50500.0
2014-02-12 15:35:00,59.81,59.86,59.8,59.8,41400.0,39.3047,39.3375,39.2981,39.2981,41400.0
2014-02-12 15:40:00,59.8,59.91,59.8,59.9,49200.0,39.2981,39.3704,39.2981,39.3638,49200.0
2014-02-12 15:45:00,59.9,59.91,59.76,59.77,83200.0,39.3638,39.3704,39.2718,39.2784,83200.0
2014-02-12 15:50:00,59.77,59.8,59.74,59.78,94900.0,39.2784,39.2981,39.2587,39.285,94900.0
2014-02-12 15:55:00,59.77,59.91,59.76,59.89,109900.0,39.2784,39.3704,39.2718,39.3572,109900.0
2014-02-13 09:30:00,59.45,59.58,59.37,59.49,29700.0,39.0681,39.1535,39.0155,39.0944,29700.0
2014-02-13 09:35:00,59.48,59.84,59.48,59.79,42500.0,39.0878,39.3244,39.0878,39.2915,42500.0
2014-02-13 09:40:00,59.79,59.79,59.58,59.65,27600.0,39.2915,39.2915,39.1535,39.1995,27600.0
2014-02-13 09:45:00,59.65,59.71,59.54,59.58,16500.0,39.1995,39.239,39.1272,39.1535,16500.0
2014-02-13 09:50:00,59.61,59.88,59.61,59.82,47300.0,39.1732,39.3507,39.1732,39.3112,47300.0
2014-02-13 09:55:00,59.79,59.91,59.76,59.91,19400.0,39.2915,39.3704,39.2718,39.3704,19400.0
2014-02-13 10:00:00,59.94,59.98,59.89,59.9,16900.0,39.3901,39.4164,39.3572,39.3638,16900.0
2014-02-13 10:05:00,59.9,60.04,59.9,60.0,24600.0,39.3638,39.4558,39.3638,39.4295,24600.0
2014-02-13 10:10:00,60.01,60.06,59.94,59.98,14900.0,39.4361,39.469,39.3901,39.4164,14900.0
2014-02-13 10:15:00,59.99,60.13,59.99,60.01,22800.0,39.423,39.515,39.423,39.4361,22800.0
2014-02-13 10:20:00,60.01,60.13,59.98,59.98,68200.0,39.4361,39.515,39.4164,39.4164,68200.0
2014-02-13 10:25:00,59.97,60.0,59.95,59.98,9900.0,39.4098,39.4295,39.3967,39.4164,9900.0
2014-02-13 10:30:00,59.96,60.01,59.9,59.92,66700.0,39.4032,39.4361,39.3638,39.377,66700.0
2014-02-13 10:35:00,59.92,59.98,59.88,59.96,36600.0,39.377,39.4164,39.3507,39.4032,36600.0
2014-02-13 10:40:00,59.96,59.97,59.87,59.93,89800.0,39.4032,39.4098,39.3441,39.3835,89800.0
2014-02-13 10:45:00,59.93,59.97,59.91,59.95,7600.0,39.3835,39.4098,39.3704,39.3967,7600.0
2014-02-13 10:50:00,59.96,60.09,59.96,60.06,24300.0,39.4032,39.4887,39.4032,39.469,24300.0
2014-02-13 10:55:00,60.08,60.27,60.07,60.14,23200.0,39.4821,39.607,39.4755,39.5215,23200.0
2014-02-13 11:00:00,60.15,60.27,60.15,60.26,36000.0,39.5281,39.607,39.5281,39.6004,36000.0
2014-02-13 11:05:00,60.26,60.29,60.18,60.27,30200.0,39.6004,39.6201,39.5478,39.607,30200.0
2014-02-13 11:10:00,60.25,60.25,60.2,60.23,9500.0,39.5938,39.5938,39.561,39.5807,9500.0
2014-02-13 11:15:00,60.26,60.35,60.26,60.34,14100.0,39.6004,39.6595,39.6004,39.653,14100.0
2014-02-13 11:20:00,60.31,60.38,60.1,60.1,92400.0,39.6333,39.6793,39.4953,39.4953,92400.0
2014-02-13 11:25:00,60.12,60.12,59.96,59.99,27500.0,39.5084,39.5084,39.4032,39.423,27500.0
2014-02-13 11:30:00,60.0,60.31,60.0,60.09,73900.0,39.4295,39.6333,39.4295,39.4887,73900.0
2014-02-13 11:35:00,60.05,60.09,60.0,60.01,15600.0,39.4624,39.4887,39.4295,39.4361,15600.0
2014-02-13 11:40:00,60.02,60.02,59.91,59.92,18500.0,39.4427,39.4427,39.3704,39.377,18500.0
2014-02-13 11:45:00,59.92,59.96,59.89,59.95,21500.0,39.377,39.4032,39.3572,39.3967,21500.0
2014-02-13 11:50:00,59.94,60.0,59.94,59.98,13300.0,39.3901,39.4295,39.3901,39.4164,13300.0
2014-02-13 11:55:00,59.97,59.97,59.76,59.8,24300.0,39.4098,39.4098,39.2718,39.2981,24300.0
2014-02-13 12:00:00,59.82,59.88,59.77,59.87,20300.0,39.3112,39.3507,39.2784,39.3441,20300.0
2014-02-13 12:05:00,59.86,59.87,59.81,59.83,6800.0,39.3375,39.3441,39.3047,39.3178,6800.0
2014-02-13 12:10:00,59.83,59.9,59.81,59.83,15700.0,39.3178,39.3638,39.3047,39.3178,15700.0
2014-02-13 12:15:00,59.84,59.88,59.81,59.83,8800.0,39.3244,39.3507,39.3047,39.3178,8800.0
2014-02-13 12:20:00,59.83,59.87,59.82,59.86,60500.0,39.3178,39.3441,39.3112,39.3375,60500.0
2014-02-13 12:25:00,59.86,59.94,59.86,59.9,7700.0,39.3375,39.3901,39.3375,39.3638,7700.0
2014-02-13 12:30:00,59.93,59.98,59.91,59.92,19500.0,39.3835,39.4164,39.3704,39.377,19500.0
2014-02-13 12:35:00,59.93,59.99,59.89,59.98,27400.0,39.3835,39.423,39.3572,39.4164,27400.0
2014-02-13 12:40:00,59.97,59.99,59.93,59.98,8500.0,39.4098,39.423,39.3835,39.4164,8500.0
2014-02-13 12:45:00,59.97,59.98,59.93,59.98,12600.0,39.4098,39.4164,39.3835,39.4164,12600.0
2014-02-13 12:50:00,59.98,59.99,59.96,59.98,11100.0,39.4164,39.423,39.4032,39.4164,11100.0
2014-02-13 12:55:00,59.99,60.02,59.96,60.0,32000.0,39.423,39.4427,39.4032,39.4295,32000.0
2014-02-13 13:00:00,60.0,60.0,59.96,59.97,29600.0,39.4295,39.4295,39.4032,39.4098,29600.0
2014-02-13 13:05:00,59.97,60.13,59.97,60.13,18200.0,39.4098,39.515,39.4098,39.515,18200.0
2014-02-13 13:10:00,60.12,60.16,60.11,60.15,11700.0,39.5084,39.5347,39.5018,39.5281,11700.0
2014-02-13 13:15:00,60.15,60.19,60.14,60.19,35600.0,39.5281,39.5544,39.5215,39.5544,35600.0
2014-02-13 13:20:00,60.18,60.21,60.14,60.14,15500.0,39.5478,39.5675,39.5215,39.5215,15500.0
2014-02-13 13:25:00,60.15,60.16,60.11,60.12,22100.0,39.5281,39.5347,39.5018,39.5084,22100.0
2014-02-13 13:30:00,60.11,60.15,60.11,60.14,10400.0,39.5018,39.5281,39.5018,39.5215,10400.0
2014-02-13 13:35:00,60.15,60.15,60.08,60.08,14000.0,39.5281,39.5281,39.4821,39.4821,14000.0
2014-02-13 13:40:00,60.09,60.12,60.05,60.09,20700.0,39.4887,39.5084,39.4624,39.4887,20700.0
2014-02-13 13:45:00,60.08,60.12,60.08,60.09,29600.0,39.4821,39.5084,39.4821,39.4887,29600.0
2014-02-13 13:50:00,60.09,60.11,60.08,60.1,18800.0,39.4887,39.5018,39.4821,39.4953,18800.0
2014-02-13 13:55:00,60.1,60.1,60.04,60.06,23300.0,39.4953,39.4953,39.4558,39.469,23300.0
2014-02-13 14:00:00,60.07,60.12,60.04,60.12,37900.0,39.4755,39.5084,39.4558,39.5084,37900.0
2014-02-13 14:05:00,60.11,60.13,60.08,60.08,22600.0,39.5018,39.515,39.4821,39.4821,22600.0
2014-02-13 14:10:00,60.09,60.13,60.09,60.11,21400.0,39.4887,39.515,39.4887,39.5018,21400.0
2014-02-13 14:15:00,60.11,60.11,60.06,60.06,13800.0,39.5018,39.5018,39.469,39.469,13800.0
2014-02-13 14:20:00,60.06,60.11,60.05,60.1,14600.0,39.469,39.5018,39.4624,39.4953,14600.0
2014-02-13 14:25:00,60.1,60.1,60.06,60.09,26500.0,39.4953,39.4953,39.469,39.4887,26500.0
2014-02-13 14:30:00,60.08,60.09,60.05,60.09,10400.0,39.4821,39.4887,39.4624,39.4887,10400.0
2014-02-13 14:35:00,60.09,60.16,60.06,60.16,20700.0,39.4887,39.5347,39.469,39.5347,20700.0
2014-02-13 14:40:00,60.16,60.2,60.16,60.2,19600.0,39.5347,39.561,39.5347,39.561,19600.0
2014-02-13 14:45:00,60.21,60.22,60.18,60.2,20100.0,39.5675,39.5741,39.5478,39.561,20100.0
2014-02-13 14:50:00,60.21,60.26,60.21,60.24,29300.0,39.5675,39.6004,39.5675,39.5873,29300.0
2014-02-13 14:55:00,60.25,60.26,60.21,60.22,62300.0,39.5938,39.6004,39.5675,39.5741,62300.0
2014-02-13 15:00:00,60.23,60.24,60.17,60.17,14200.0,39.5807,39.5873,39.5413,39.5413,14200.0
2014-02-13 15:05:00,60.17,60.2,60.15,60.17,60200.0,39.5413,39.561,39.5281,39.5413,60200.0
2014-02-13 15:10:00,60.17,60.19,60.15,60.15,28000.0,39.5413,39.5544,39.5281,39.5281,28000.0
2014-02-13 15:15:00,60.15,60.16,60.1,60.11,42700.0,39.5281,39.5347,39.4953,39.5018,42700.0
2014-02-13 15:20:00,60.11,60.12,60.08,60.11,27200.0,39.5018,39.5084,39.4821,39.5018,27200.0
2014-02-13 15:25:00,60.12,60.12,60.08,60.1,44700.0,39.5084,39.5084,39.4821,39.4953,44700.0
2014-02-13 15:30:00,60.1,60.1,60.08,60.1,41800.0,39.4953,39.4953,39.4821,39.4953,41800.0
2014-02-13 15:35:00,60.09,60.1,60.03,60.05,71700.0,39.4887,39.4953,39.4493,39.4624,71700.0
2014-02-13 15:40:00,60.05,60.06,60.01,60.02,71600.0,39.4624,39.469,39.4361,39.4427,71600.0
2014-02-13 15:45:00,60.03,60.26,60.03,60.25,94200.0,39.4493,39.6004,39.4493,39.5938,94200.0
2014-02-13 15:50:00,60.24,60.33,60.22,60.3,130500.0,39.5873,39.6464,39.5741,39.6267,130500.0
2014-02-13 15:55:00,60.3,60.31,60.02,60.08,185500.0,39.6267,39.6333,39.4427,39.4821,185500.0
2014-02-14 09:30:00,57.15,57.48,56.61,57.05,381900.0,37.5566,37.7735,37.2018,37.4909,381900.0
2014-02-14 09:35:00,57.1,57.75,56.65,57.18,254700.0,37.5238,37.9509,37.2281,37.5763,254700.0
2014-02-14 09:40:00,57.18,57.32,56.97,57.21,178600.0,37.5763,37.6684,37.4383,37.5961,178600.0
2014-02-14 09:45:00,57.2,57.2,56.43,56.58,274500.0,37.5895,37.5895,37.0835,37.1821,274500.0
2014-02-14 09:50:00,56.57,57.77,56.35,56.59,960200.0,37.1755,37.9641,37.0309,37.1886,960200.0
2014-02-14 09:55:00,56.62,56.78,56.0,56.62,457800.0,37.2083,37.3135,36.8009,37.2083,457800.0
2014-02-14 10:00:00,56.62,56.62,56.26,56.27,337800.0,37.2083,37.2083,36.9718,36.9783,337800.0
2014-02-14 10:05:00,56.29,56.38,56.01,56.18,224000.0,36.9915,37.0506,36.8075,36.9192,224000.0
2014-02-14 10:10:00,56.21,56.28,56.07,56.23,225200.0,36.9389,36.9849,36.8469,36.952,225200.0
2014-02-14 10:15:00,56.23,56.25,56.07,56.1,204100.0,36.952,36.9652,36.8469,36.8666,204100.0
2014-02-14 10:20:00,56.11,56.14,55.41,55.81,716300.0,36.8732,36.8929,36.4132,36.676,716300.0
2014-02-14 10:25:00,55.8,56.18,55.75,56.0,302100.0,36.6695,36.9192,36.6366,36.8009,302100.0
2014-02-14 10:30:00,56.0,56.01,55.84,55.87,120300.0,36.8009,36.8075,36.6958,36.7155,120300.0
2014-02-14 10:35:00,55.86,56.05,55.56,55.57,161200.0,36.7089,36.8338,36.5118,36.5183,161200.0
2014-02-14 10:40:00,55.59,55.73,55.5,55.53,122400.0,36.5315,36.6235,36.4723,36.492,122400.0
2014-02-14 10:45:00,55.52,55.7,55.36,55.67,253300.0,36.4855,36.6038,36.3803,36.584,253300.0
2014-02-14 10:50:00,55.67,55.86,55.63,55.68,187300.0,36.584,36.7089,36.5578,36.5906,187300.0
2014-02-14 10:55:00,55.68,55.89,55.68,55.82,101300.0,36.5906,36.7286,36.5906,36.6826,101300.0
2014-02-14 11:00:00,55.82,56.46,55.8,56.07,234000.0,36.6826,37.1032,36.6695,36.8469,234000.0
2014-02-14 11:05:00,56.03,56.31,56.03,56.1,110500.0,36.8206,37.0046,36.8206,36.8666,110500.0
2014-02-14 11:10:00,56.11,56.45,56.06,56.24,146600.0,36.8732,37.0966,36.8403,36.9586,146600.0
2014-02-14 11:15:00,56.23,56.28,55.8,56.04,731900.0,36.952,36.9849,36.6695,36.8272,731900.0
2014-02-14 11:20:00,56.05,56.16,55.96,55.99,150000.0,36.8338,36.906,36.7746,36.7943,150000.0
2014-02-14 11:25:00,55.99,56.01,55.93,55.98,92900.0,36.7943,36.8075,36.7549,36.7878,92900.0
2014-02-14 11:30:00,55.98,56.0,55.96,55.97,118100.0,36.7878,36.8009,36.7746,36.7812,118100.0
2014-02-14 11:35:00,55.97,55.98,55.75,55.8,102700.0,36.7812,36.7878,36.6366,36.6695,102700.0
2014-02-14 11:40:00,55.8,56.0,55.68,55.99,104400.0,36.6695,36.8009,36.5906,36.7943,104400.0
2014-02-14 11:45:00,56.0,56.11,55.97,56.01,228200.0,36.8009,36.8732,36.7812,36.8075,228200.0
2014-02-14 11:50:00,56.01,56.13,55.99,56.07,93400.0,36.8075,36.8863,36.7943,36.8469,93400.0
2014-02-14 11:55:00,56.05,56.26,56.01,56.2,98200.0,36.8338,36.9718,36.8075,36.9323,98200.0
2014-02-14 12:00:00,56.2,56.3,56.11,56.23,88400.0,36.9323,36.998,36.8732,36.952,88400.0
2014-02-14 12:05:00,56.24,56.45,56.23,56.32,206400.0,36.9586,37.0966,36.952,37.0112,206400.0
2014-02-14 12:10:00,56.32,56.42,56.1,56.13,89500.0,37.0112,37.0769,36.8666,36.8863,89500.0
2014-02-14 12:15:00,56.12,56.13,56.03,56.06,74800.0,36.8798,36.8863,36.8206,36.8403,74800.0
2014-02-14 12:20:00,56.06,56.12,55.84,55.84,101000.0,36.8403,36.8798,36.6958,36.6958,101000.0
2014-02-14 12:25:00,55.84,55.97,55.63,55.72,209200.0,36.6958,36.7812,36.5578,36.6169,209200.0
2014-02-14 12:30:00,55.72,55.9,55.57,55.88,153200.0,36.6169,36.7352,36.5183,36.722,153200.0
2014-02-14 12:35:00,55.88,55.93,55.8,55.9,84700.0,36.722,36.7549,36.6695,36.7352,84700.0
2014-02-14 12:40:00,55.89,55.94,55.83,55.83,76100.0,36.7286,36.7615,36.6892,36.6892,76100.0
2014-02-14 12:45:00,55.84,55.95,55.75,55.86,99800.0,36.6958,36.768,36.6366,36.7089,99800.0
2014-02-14 12:50:00,55.85,55.89,55.81,55.82,81300.0,36.7023,36.7286,36.676,36.6826,81300.0
2014-02-14 12:55:00,55.81,55.92,55.67,55.69,110500.0,36.676,36.7483,36.584,36.5972,110500.0
2014-02-14 13:00:00,55.68,55.81,55.56,55.76,138100.0,36.5906,36.676,36.5118,36.6432,138100.0
2014-02-14 13:05:00,55.76,55.81,55.72,55.81,82800.0,36.6432,36.676,36.6169,36.676,82800.0
2014-02-14 13:10:00,55.8,55.83,55.65,55.76,96100.0,36.6695,36.6892,36.5709,36.6432,96100.0
2014-02-14 13:15:00,55.75,55.75,55.64,55.64,133400.0,36.6366,36.6366,36.5643,36.5643,133400.0
2014-02-14 13:20:00,55.65,55.66,55.56,55.56,101000.0,36.5709,36.5775,36.5118,36.5118,101000.0
2014-02-14 13:25:00,55.57,55.57,55.51,55.54,116100.0,36.5183,36.5183,36.4789,36.4986,116100.0
2014-02-14 13:30:00,55.53,55.54,55.26,55.26,172200.0,36.492,36.4986,36.3146,36.3146,172200.0
2014-02-14 13:35:00,55.27,55.44,55.19,55.4,184300.0,36.3212,36.4329,36.2686,36.4066,184300.0
2014-02-14 13:40:00,55.39,55.4,55.33,55.35,101900.0,36.4,36.4066,36.3606,36.3737,101900.0
2014-02-14 13:45:00,55.35,55.4,55.22,55.37,119600.0,36.3737,36.4066,36.2883,36.3869,119600.0
2014-02-14 13:50:00,55.37,55.38,55.24,55.29,88100.0,36.3869,36.3935,36.3015,36.3343,88100.0
2014-02-14 13:55:00,55.28,55.35,55.24,55.3,84700.0,36.3277,36.3737,36.3015,36.3409,84700.0
2014-02-14 14:00:00,55.3,55.33,55.2,55.21,432000.0,36.3409,36.3606,36.2752,36.2817,432000.0
2014-02-14 14:05:00,55.2,55.24,55.2,55.22,110300.0,36.2752,36.3015,36.2752,36.2883,110300.0
2014-02-14 14:10:00,55.21,55.39,55.12,55.35,200700.0,36.2817,36.4,36.2226,36.3737,200700.0
2014-02-14 14:15:00,55.36,55.39,55.25,55.34,139900.0,36.3803,36.4,36.308,36.3672,139900.0
2014-02-14 14:20:00,55.35,55.42,55.29,55.3,132400.0,36.3737,36.4197,36.3343,36.3409,132400.0
2014-02-14 14:25:00,55.3,55.39,55.3,55.35,112700.0,36.3409,36.4,36.3409,36.3737,112700.0
2014-02-14 14:30:00,55.35,55.37,55.28,55.28,106600.0,36.3737,36.3869,36.3277,36.3277,106600.0
2014-02-14 14:35:00,55.29,55.29,55.24,55.25,95400.0,36.3343,36.3343,36.3015,36.308,95400.0
2014-02-14 14:40:00,55.24,55.32,55.2,55.22,147800.0,36.3015,36.354,36.2752,36.2883,147800.0
2014-02-14 14:45:00,55.21,55.22,55.1,55.1,100400.0,36.2817,36.2883,36.2095,36.2095,100400.0
2014-02-14 14:50:00,55.1,55.17,55.08,55.12,183300.0,36.2095,36.2555,36.1963,36.2226,183300.0
2014-02-14 14:55:00,55.12,55.12,54.99,55.07,228200.0,36.2226,36.2226,36.1372,36.1897,228200.0
2014-02-14 15:00:00,55.06,55.1,54.99,55.0,162100.0,36.1832,36.2095,36.1372,36.1437,162100.0
2014-02-14 15:05:00,55.0,55.16,54.99,55.07,159700.0,36.1437,36.2489,36.1372,36.1897,159700.0
2014-02-14 15:10:00,55.07,55.07,54.87,54.89,204200.0,36.1897,36.1897,36.0583,36.0715,204200.0
2014-02-14 15:15:00,54.89,55.12,54.88,55.0,191300.0,36.0715,36.2226,36.0649,36.1437,191300.0
2014-02-14 15:20:00,55.0,55.06,55.0,55.0,130300.0,36.1437,36.1832,36.1437,36.1437,130300.0
2014-02-14 15:25:00,55.01,55.05,54.95,55.0,295200.0,36.1503,36.1766,36.1109,36.1437,295200.0
2014-02-14 15:30:00,55.0,55.07,54.94,55.07,207200.0,36.1437,36.1897,36.1043,36.1897,207200.0
2014-02-14 15:35:00,55.06,55.2,55.03,55.16,246400.0,36.1832,36.2752,36.1635,36.2489,246400.0
2014-02-14 15:40:00,55.17,55.32,55.15,55.3,346300.0,36.2555,36.354,36.2423,36.3409,346300.0
2014-02-14 15:45:00,55.31,55.32,55.2,55.2,368200.0,36.3475,36.354,36.2752,36.2752,368200.0
2014-02-14 15:50:00,55.2,55.26,55.2,55.22,440500.0,36.2752,36.3146,36.2752,36.2883,440500.0
2014-02-14 15:55:00,55.23,55.25,55.15,55.24,672900.0,36.2949,36.308,36.2423,36.3015,672900.0
2014-02-18 09:30:00,55.38,55.88,55.2,55.8,248300.0,36.3935,36.722,36.2752,36.6695,248300.0
2014-02-18 09:35:00,55.82,56.04,55.77,55.88,162000.0,36.6826,36.8272,36.6498,36.722,162000.0
2014-02-18 09:40:00,55.89,55.95,55.74,55.87,151600.0,36.7286,36.768,36.63,36.7155,151600.0
2014-02-18 09:45:00,55.88,55.97,55.62,55.67,110600.0,36.722,36.7812,36.5512,36.584,110600.0
2014-02-18 09:50:00,55.69,55.69,55.34,55.34,78100.0,36.5972,36.5972,36.3672,36.3672,78100.0
2014-02-18 09:55:00,55.35,55.51,55.25,55.25,101600.0,36.3737,36.4789,36.308,36.308,101600.0
2014-02-18 10:00:00,55.25,55.54,55.14,55.51,101900.0,36.308,36.4986,36.2357,36.4789,101900.0
2014-02-18 10:05:00,55.51,55.67,55.42,55.52,117000.0,36.4789,36.584,36.4197,36.4855,117000.0
2014-02-18 10:10:00,55.52,55.66,55.49,55.51,114600.0,36.4855,36.5775,36.4657,36.4789,114600.0
2014-02-18 10:15:00,55.51,55.52,55.37,55.39,146200.0,36.4789,36.4855,36.3869,36.4,146200.0
2014-02-18 10:20:00,55.39,55.4,55.27,55.34,76500.0,36.4,36.4066,36.3212,36.3672,76500.0
2014-02-18 10:25:00,55.33,55.4,55.22,55.24,99200.0,36.3606,36.4066,36.2883,36.3015,99200.0
2014-02-18 10:30:00,55.26,55.27,55.0,55.04,98300.0,36.3146,36.3212,36.1437,36.17,98300.0
2014-02-18 10:35:00,55.04,55.27,55.03,55.25,107300.0,36.17,36.3212,36.1635,36.308,107300.0
2014-02-18 10:40:00,55.25,55.47,55.25,55.46,74100.0,36.308,36.4526,36.308,36.446,74100.0
2014-02-18 10:45:00,55.46,55.52,55.35,55.41,70600.0,36.446,36.4855,36.3737,36.4132,70600.0
2014-02-18 10:50:00,55.41,55.45,55.35,55.4,45700.0,36.4132,36.4395,36.3737,36.4066,45700.0
2014-02-18 10:55:00,55.41,55.57,55.35,55.55,70100.0,36.4132,36.5183,36.3737,36.5052,70100.0
2014-02-18 11:00:00,55.56,55.57,55.5,55.51,68200.0,36.5118,36.5183,36.4723,36.4789,68200.0
2014-02-18 11:05:00,55.49,55.49,55.39,55.41,53600.0,36.4657,36.4657,36.4,36.4132,53600.0
2014-02-18 11:10:00,55.4,55.42,55.35,55.36,71400.0,36.4066,36.4197,36.3737,36.3803,71400.0
2014-02-18 11:15:00,55.36,55.36,55.25,55.3,63600.0,36.3803,36.3803,36.308,36.3409,63600.0
2014-02-18 11:20:00,55.3,55.36,55.26,55.27,57200.0,36.3409,36.3803,36.3146,36.3212,57200.0
2014-02-18 11:25:00,55.26,55.26,55.15,55.2,56200.0,36.3146,36.3146,36.2423,36.2752,56200.0
2014-02-18 11:30:00,55.2,55.22,55.02,55.02,95100.0,36.2752,36.2883,36.1569,36.1569,95100.0
2014-02-18 11:35:00,55.02,55.15,54.96,55.04,80600.0,36.1569,36.2423,36.1175,36.17,80600.0
2014-02-18 11:40:00,55.06,55.15,55.04,55.13,71600.0,36.1832,36.2423,36.17,36.2292,71600.0
2014-02-18 11:45:00,55.12,55.15,55.1,55.1,39600.0,36.2226,36.2423,36.2095,36.2095,39600.0
2014-02-18 11:50:00,55.1,55.19,55.04,55.17,61300.0,36.2095,36.2686,36.17,36.2555,61300.0
2014-02-18 11:55:00,55.17,55.2,55.13,55.15,51200.0,36.2555,36.2752,36.2292,36.2423,51200.0
2014-02-18 12:00:00,55.16,55.19,55.11,55.17,46000.0,36.2489,36.2686,36.216,36.2555,46000.0
2014-02-18 12:05:00,55.17,55.2,55.1,55.16,62500.0,36.2555,36.2752,36.2095,36.2489,62500.0
2014-02-18 12:10:00,55.16,55.2,55.13,55.15,25400.0,36.2489,36.2752,36.2292,36.2423,25400.0
2014-02-18 12:15:00,55.16,55.2,55.1,55.11,64800.0,36.2489,36.2752,36.2095,36.216,64800.0
2014-02-18 12:20:00,55.1,55.16,55.09,55.12,29300.0,36.2095,36.2489,36.2029,36.2226,29300.0
2014-02-18 12:25:00,55.11,55.13,55.04,55.08,50200.0,36.216,36.2292,36.17,36.1963,50200.0
2014-02-18 12:30:00,55.08,55.1,55.05,55.1,36200.0,36.1963,36.2095,36.1766,36.2095,36200.0
2014-02-18 12:35:00,55.1,55.23,55.1,55.22,37100.0,36.2095,36.2949,36.2095,36.2883,37100.0
2014-02-18 12:40:00,55.22,55.27,55.15,55.24,60100.0,36.2883,36.3212,36.2423,36.3015,60100.0
2014-02-18 12:45:00,55.24,55.27,55.21,55.24,36900.0,36.3015,36.3212,36.2817,36.3015,36900.0
2014-02-18 12:50:00,55.24,55.24,55.15,55.15,38400.0,36.3015,36.3015,36.2423,36.2423,38400.0
2014-02-18 12:55:00,55.15,55.17,55.1,55.12,38000.0,36.2423,36.2555,36.2095,36.2226,38000.0
2014-02-18 13:00:00,55.11,55.13,55.0,55.04,50600.0,36.216,36.2292,36.1437,36.17,50600.0
2014-02-18 13:05:00,55.06,55.1,55.05,55.09,31200.0,36.1832,36.2095,36.1766,36.2029,31200.0
2014-02-18 13:10:00,55.08,55.1,55.06,55.08,37100.0,36.1963,36.2095,36.1832,36.1963,37100.0
2014-02-18 13:15:00,55.08,55.1,55.01,55.09,39800.0,36.1963,36.2095,36.1503,36.2029,39800.0
2014-02-18 13:20:00,55.1,55.14,55.05,55.1,44100.0,36.2095,36.2357,36.1766,36.2095,44100.0
2014-02-18 13:25:00,55.11,55.16,55.1,55.14,34500.0,36.216,36.2489,36.2095,36.2357,34500.0
2014-02-18 13:30:00,55.13,55.14,55.1,55.13,43700.0,36.2292,36.2357,36.2095,36.2292,43700.0
2014-02-18 13:35:00,55.13,55.18,55.11,55.12,46300.0,36.2292,36.262,36.216,36.2226,46300.0
2014-02-18 13:40:00,55.12,55.18,55.12,55.16,51400.0,36.2226,36.262,36.2226,36.2489,51400.0
2014-02-18 13:45:00,55.15,55.16,55.08,55.12,53400.0,36.2423,36.2489,36.1963,36.2226,53400.0
2014-02-18 13:50:00,55.12,55.19,55.12,55.16,55300.0,36.2226,36.2686,36.2226,36.2489,55300.0
2014-02-18 13:55:00,55.17,55.18,55.07,55.09,75500.0,36.2555,36.262,36.1897,36.2029,75500.0
2014-02-18 14:00:00,55.09,55.09,55.0,55.08,94400.0,36.2029,36.2029,36.1437,36.1963,94400.0
2014-02-18 14:05:00,55.07,55.16,55.04,55.1,88200.0,36.1897,36.2489,36.17,36.2095,88200.0
2014-02-18 14:10:00,55.1,55.11,55.05,55.06,51000.0,36.2095,36.216,36.1766,36.1832,51000.0
2014-02-18 14:15:00,55.06,55.14,55.06,55.14,53400.0,36.1832,36.2357,36.1832,36.2357,53400.0
2014-02-18 14:20:00,55.15,55.19,55.11,55.19,65800.0,36.2423,36.2686,36.216,36.2686,65800.0
2014-02-18 14:25:00,55.2,55.24,55.16,55.24,71200.0,36.2752,36.3015,36.2489,36.3015,71200.0
2014-02-18 14:30:00,55.24,55.28,55.21,55.27,53000.0,36.3015,36.3277,36.2817,36.3212,53000.0
2014-02-18 14:35:00,55.27,55.3,55.24,55.3,53900.0,36.3212,36.3409,36.3015,36.3409,53900.0
2014-02-18 14:40:00,55.3,55.35,55.23,55.32,68400.0,36.3409,36.3737,36.2949,36.354,68400.0
2014-02-18 14:45:00,55.32,55.39,55.25,55.39,58800.0,36.354,36.4,36.308,36.4,58800.0
2014-02-18 14:50:00,55.4,55.51,55.39,55.43,70800.0,36.4066,36.4789,36.4,36.4263,70800.0
2014-02-18 14:55:00,55.42,55.44,55.36,55.39,86100.0,36.4197,36.4329,36.3803,36.4,86100.0
2014-02-18 15:00:00,55.4,55.42,55.32,55.35,87000.0,36.4066,36.4197,36.354,36.3737,87000.0
2014-02-18 15:05:00,55.35,55.36,55.28,55.29,51100.0,36.3737,36.3803,36.3277,36.3343,51100.0
2014-02-18 15:10:00,55.29,55.36,55.27,55.34,62200.0,36.3343,36.3803,36.3212,36.3672,62200.0
2014-02-18 15:15:00,55.34,55.38,55.3,55.37,62200.0,36.3672,36.3935,36.3409,36.3869,62200.0
2014-02-18 15:20:00,55.38,55.39,55.3,55.31,63000.0,36.3935,36.4,36.3409,36.3475,63000.0
2014-02-18 15:25:00,55.3,55.32,55.21,55.29,108000.0,36.3409,36.354,36.2817,36.3343,108000.0
2014-02-18 15:30:00,55.29,55.31,55.26,55.28,90600.0,36.3343,36.3475,36.3146,36.3277,90600.0
2014-02-18 15:35:00,55.28,55.28,55.2,55.2,114200.0,36.3277,36.3277,36.2752,36.2752,114200.0
2014-02-18 15:40:00,55.2,55.24,55.17,55.19,188200.0,36.2752,36.3015,36.2555,36.2686,188200.0
2014-02-18 15:45:00,55.19,55.21,55.1,55.19,171500.0,36.2686,36.2817,36.2095,36.2686,171500.0
2014-02-18 15:50:00,55.19,55.22,55.16,55.18,210900.0,36.2686,36.2883,36.2489,36.262,210900.0
2014-02-18 15:55:00,55.17,55.19,55.11,55.15,246900.0,36.2555,36.2686,36.216,36.2423,246900.0
2014-02-19 09:30:00,55.01,55.36,54.9,55.1,55900.0,36.1503,36.3803,36.078,36.2095,55900.0
2014-02-19 09:35:00,55.11,55.57,55.11,55.52,47700.0,36.216,36.5183,36.216,36.4855,47700.0
2014-02-19 09:40:00,55.52,55.7,55.47,55.65,230000.0,36.4855,36.6038,36.4526,36.5709,230000.0
2014-02-19 09:45:00,55.66,55.81,55.62,55.81,32200.0,36.5775,36.676,36.5512,36.676,32200.0
2014-02-19 09:50:00,55.81,55.86,55.74,55.86,97600.0,36.676,36.7089,36.63,36.7089,97600.0
2014-02-19 09:55:00,55.86,56.01,55.82,56.01,71500.0,36.7089,36.8075,36.6826,36.8075,71500.0
2014-02-19 10:00:00,56.02,56.09,55.91,56.0,137300.0,36.814,36.86,36.7418,36.8009,137300.0
2014-02-19 10:05:00,56.0,56.19,55.97,56.18,160100.0,36.8009,36.9258,36.7812,36.9192,160100.0
2014-02-19 10:10:00,56.19,56.39,56.17,56.38,65600.0,36.9258,37.0572,36.9126,37.0506,65600.0
2014-02-19 10:15:00,56.39,56.56,56.29,56.31,165100.0,37.0572,37.1689,36.9915,37.0046,165100.0
2014-02-19 10:20:00,56.29,56.31,56.14,56.25,131800.0,36.9915,37.0046,36.8929,36.9652,131800.0
2014-02-19 10:25:00,56.25,56.35,56.24,56.34,101700.0,36.9652,37.0309,36.9586,37.0243,101700.0
2014-02-19 10:30:00,56.34,56.41,56.3,56.36,75700.0,37.0243,37.0703,36.998,37.0375,75700.0
2014-02-19 10:35:00,56.35,56.42,56.34,56.41,73900.0,37.0309,37.0769,37.0243,37.0703,73900.0
2014-02-19 10:40:00,56.43,56.54,56.41,56.53,54100.0,37.0835,37.1558,37.0703,37.1492,54100.0
2014-02-19 10:45:00,56.53,56.56,56.49,56.54,86300.0,37.1492,37.1689,37.1229,37.1558,86300.0
2014-02-19 10:50:00,56.55,56.56,56.5,56.55,104400.0,37.1623,37.1689,37.1295,37.1623,104400.0
2014-02-19 10:55:00,56.54,56.65,56.53,56.58,131500.0,37.1558,37.2281,37.1492,37.1821,131500.0
2014-02-19 11:00:00,56.59,56.59,56.52,56.55,42300.0,37.1886,37.1886,37.1426,37.1623,42300.0
2014-02-19 11:05:00,56.55,56.56,56.41,56.44,46900.0,37.1623,37.1689,37.0703,37.0901,46900.0
2014-02-19 11:10:00,56.44,56.49,56.34,56.35,34000.0,37.0901,37.1229,37.0243,37.0309,34000.0
2014-02-19 11:15:00,56.34,56.38,56.28,56.35,63500.0,37.0243,37.0506,36.9849,37.0309,63500.0
2014-02-19 11:20:00,56.34,56.39,56.32,56.38,52300.0,37.0243,37.0572,37.0112,37.0506,52300.0
2014-02-19 11:25:00,56.37,56.38,56.31,56.34,29400.0,37.044,37.0506,37.0046,37.0243,29400.0
2014-02-19 11:30:00,56.34,56.4,56.34,56.37,23500.0,37.0243,37.0638,37.0243,37.044,23500.0
2014-02-19 11:35:00,56.36,56.36,56.29,56.31,36800.0,37.0375,37.0375,36.9915,37.0046,36800.0
2014-02-19 11:40:00,56.3,56.3,56.24,56.28,29700.0,36.998,36.998,36.9586,36.9849,29700.0
2014-02-19 11:45:00,56.29,56.35,56.29,56.3,18600.0,36.9915,37.0309,36.9915,36.998,18600.0
2014-02-19 11:50:00,56.31,56.32,56.3,56.3,8900.0,37.0046,37.0112,36.998,36.998,8900.0
2014-02-19 11:55:00,56.31,56.31,56.06,56.06,40400.0,37.0046,37.0046,36.8403,36.8403,40400.0
2014-02-19 12:00:00,56.05,56.13,55.99,56.12,64000.0,36.8338,36.8863,36.7943,36.8798,64000.0
2014-02-19 12:05:00,56.13,56.13,56.08,56.11,77200.0,36.8863,36.8863,36.8535,36.8732,77200.0
2014-02-19 12:10:00,56.11,56.13,56.08,56.12,59700.0,36.8732,36.8863,36.8535,36.8798,59700.0
2014-02-19 12:15:00,56.13,56.16,55.96,55.96,63200.0,36.8863,36.906,36.7746,36.7746,63200.0
2014-02-19 12:20:00,55.97,55.98,55.86,55.95,24800.0,36.7812,36.7878,36.7089,36.768,24800.0
2014-02-19 12:25:00,55.95,56.05,55.89,56.03,41500.0,36.768,36.8338,36.7286,36.8206,41500.0
2014-02-19 12:30:00,56.04,56.17,56.03,56.15,31800.0,36.8272,36.9126,36.8206,36.8995,31800.0
2014-02-19 12:35:00,56.14,56.2,56.13,56.2,10900.0,36.8929,36.9323,36.8863,36.9323,10900.0
2014-02-19 12:40:00,56.2,56.2,56.13,56.14,19100.0,36.9323,36.9323,36.8863,36.8929,19100.0
2014-02-19 12:45:00,56.12,56.16,56.11,56.16,13100.0,36.8798,36.906,36.8732,36.906,13100.0
2014-02-19 12:50:00,56.17,56.25,56.17,56.22,32700.0,36.9126,36.9652,36.9126,36.9455,32700.0
2014-02-19 12:55:00,56.23,56.32,56.21,56.28,31000.0,36.952,37.0112,36.9389,36.9849,31000.0
2014-02-19 13:00:00,56.28,56.3,56.24,56.29,10500.0,36.9849,36.998,36.9586,36.9915,10500.0
2014-02-19 13:05:00,56.29,56.35,56.25,56.35,22500.0,36.9915,37.0309,36.9652,37.0309,22500.0
2014-02-19 13:10:00,56.35,56.42,56.35,56.41,22900.0,37.0309,37.0769,37.0309,37.0703,22900.0
2014-02-19 13:15:00,56.41,56.42,56.34,56.35,39000.0,37.0703,37.0769,37.0243,37.0309,39000.0
2014-02-19 13:20:00,56.35,56.4,56.35,56.4,15800.0,37.0309,37.0638,37.0309,37.0638,15800.0
2014-02-19 13:25:00,56.39,56.4,56.34,56.34,147700.0,37.0572,37.0638,37.0243,37.0243,147700.0
2014-02-19 13:30:00,56.33,56.4,56.33,56.38,24000.0,37.0178,37.0638,37.0178,37.0506,24000.0
2014-02-19 13:35:00,56.38,56.4,56.35,56.36,13900.0,37.0506,37.0638,37.0309,37.0375,13900.0
2014-02-19 13:40:00,56.36,56.36,56.32,56.34,29500.0,37.0375,37.0375,37.0112,37.0243,29500.0
2014-02-19 13:45:00,56.35,56.36,56.34,56.36,14800.0,37.0309,37.0375,37.0243,37.0375,14800.0
2014-02-19 13:50:00,56.36,56.4,56.35,56.36,17200.0,37.0375,37.0638,37.0309,37.0375,17200.0
2014-02-19 13:55:00,56.36,56.36,56.28,56.28,15900.0,37.0375,37.0375,36.9849,36.9849,15900.0
2014-02-19 14:00:00,56.27,56.38,56.25,56.26,52400.0,36.9783,37.0506,36.9652,36.9718,52400.0
2014-02-19 14:05:00,56.26,56.33,56.25,56.31,33200.0,36.9718,37.0178,36.9652,37.0046,33200.0
2014-02-19 14:10:00,56.3,56.31,56.24,56.27,21900.0,36.998,37.0046,36.9586,36.9783,21900.0
2014-02-19 14:15:00,56.28,56.28,56.22,56.25,20400.0,36.9849,36.9849,36.9455,36.9652,20400.0
2014-02-19 14:20:00,56.25,56.26,56.12,56.17,38800.0,36.9652,36.9718,36.8798,36.9126,38800.0
2014-02-19 14:25:00,56.17,56.19,56.15,56.15,32900.0,36.9126,36.9258,36.8995,36.8995,32900.0
2014-02-19 14:30:00,56.15,56.16,56.09,56.15,33000.0,36.8995,36.906,36.86,36.8995,33000.0
2014-02-19 14:35:00,56.14,56.16,56.1,56.15,31400.0,36.8929,36.906,36.8666,36.8995,31400.0
2014-02-19 14:40:00,56.15,56.18,56.09,56.1,30200.0,36.8995,36.9192,36.86,36.8666,30200.0
2014-02-19 14:45:00,56.09,56.12,56.05,56.05,26900.0,36.86,36.8798,36.8338,36.8338,26900.0
2014-02-19 14:50:00,56.06,56.07,55.94,56.06,61800.0,36.8403,36.8469,36.7615,36.8403,61800.0
2014-02-19 14:55:00,56.07,56.11,56.02,56.07,49100.0,36.8469,36.8732,36.814,36.8469,49100.0
2014-02-19 15:00:00,56.08,56.12,56.06,56.06,26400.0,36.8535,36.8798,36.8403,36.8403,26400.0
2014-02-19 15:05:00,56.07,56.12,56.07,56.09,33800.0,36.8469,36.8798,36.8469,36.86,33800.0
2014-02-19 15:10:00,56.08,56.08,55.92,55.93,67700.0,36.8535,36.8535,36.7483,36.7549,67700.0
2014-02-19 15:15:00,55.93,55.98,55.89,55.92,58600.0,36.7549,36.7878,36.7286,36.7483,58600.0
2014-02-19 15:20:00,55.92,55.98,55.9,55.98,31900.0,36.7483,36.7878,36.7352,36.7878,31900.0
2014-02-19 15:25:00,55.98,55.98,55.92,55.96,88100.0,36.7878,36.7878,36.7483,36.7746,88100.0
2014-02-19 15:30:00,55.96,56.01,55.95,56.0,53400.0,36.7746,36.8075,36.768,36.8009,53400.0
2014-02-19 15:35:00,56.0,56.03,55.96,56.02,47700.0,36.8009,36.8206,36.7746,36.814,47700.0
2014-02-19 15:40:00,56.03,56.11,56.03,56.05,88800.0,36.8206,36.8732,36.8206,36.8338,88800.0
2014-02-19 15:45:00,56.05,56.05,55.97,56.02,106100.0,36.8338,36.8338,36.7812,36.814,106100.0
2014-02-19 15:50:00,56.01,56.07,55.94,55.95,121400.0,36.8075,36.8469,36.7615,36.768,121400.0
2014-02-19 15:55:00,55.94,56.01,55.93,55.94,124100.0,36.7615,36.8075,36.7549,36.7615,124100.0
2014-02-20 09:30:00,56.14,56.21,56.05,56.16,9400.0,36.8929,36.9389,36.8338,36.906,9400.0
2014-02-20 09:35:00,56.17,56.45,56.12,56.36,76400.0,36.9126,37.0966,36.8798,37.0375,76400.0
2014-02-20 09:40:00,56.36,56.41,56.31,56.39,43000.0,37.0375,37.0703,37.0046,37.0572,43000.0
2014-02-20 09:45:00,56.39,56.53,56.38,56.48,55500.0,37.0572,37.1492,37.0506,37.1163,55500.0
2014-02-20 09:50:00,56.45,56.52,56.39,56.45,83700.0,37.0966,37.1426,37.0572,37.0966,83700.0
2014-02-20 09:55:00,56.44,56.5,56.44,56.45,65400.0,37.0901,37.1295,37.0901,37.0966,65400.0
2014-02-20 10:00:00,56.45,56.49,56.33,56.44,48900.0,37.0966,37.1229,37.0178,37.0901,48900.0
2014-02-20 10:05:00,56.43,56.43,56.3,56.3,99300.0,37.0835,37.0835,36.998,36.998,99300.0
2014-02-20 10:10:00,56.29,56.46,56.29,56.45,40500.0,36.9915,37.1032,36.9915,37.0966,40500.0
2014-02-20 10:15:00,56.45,56.54,56.45,56.49,37600.0,37.0966,37.1558,37.0966,37.1229,37600.0
2014-02-20 10:20:00,56.5,56.51,56.41,56.44,85600.0,37.1295,37.1361,37.0703,37.0901,85600.0
2014-02-20 10:25:00,56.44,56.48,56.41,56.42,73000.0,37.0901,37.1163,37.0703,37.0769,73000.0
2014-02-20 10:30:00,56.43,56.56,56.42,56.55,85100.0,37.0835,37.1689,37.0769,37.1623,85100.0
2014-02-20 10:35:00,56.55,56.69,56.54,56.69,49300.0,37.1623,37.2543,37.1558,37.2543,49300.0
2014-02-20 10:40:00,56.69,56.75,56.69,56.72,32300.0,37.2543,37.2938,37.2543,37.2741,32300.0
2014-02-20 10:45:00,56.72,56.79,56.65,56.65,37400.0,37.2741,37.3201,37.2281,37.2281,37400.0
2014-02-20 10:50:00,56.65,56.65,56.56,56.61,21900.0,37.2281,37.2281,37.1689,37.2018,21900.0
2014-02-20 10:55:00,56.62,56.67,56.57,56.57,18100.0,37.2083,37.2412,37.1755,37.1755,18100.0
2014-02-20 11:00:00,56.56,56.62,56.56,56.58,34400.0,37.1689,37.2083,37.1689,37.1821,34400.0
2014-02-20 11:05:00,56.59,56.75,56.58,56.74,49300.0,37.1886,37.2938,37.1821,37.2872,49300.0
2014-02-20 11:10:00,56.75,56.75,56.68,56.69,23400.0,37.2938,37.2938,37.2478,37.2543,23400.0
2014-02-20 11:15:00,56.69,56.78,56.69,56.76,45000.0,37.2543,37.3135,37.2543,37.3003,45000.0
2014-02-20 11:20:00,56.76,56.78,56.75,56.76,31300.0,37.3003,37.3135,37.2938,37.3003,31300.0
2014-02-20 11:25:00,56.76,56.77,56.7,56.7,42100.0,37.3003,37.3069,37.2609,37.2609,42100.0
2014-02-20 11:30:00,56.72,56.73,56.65,56.66,21900.0,37.2741,37.2806,37.2281,37.2346,21900.0
2014-02-20 11:35:00,56.67,56.77,56.67,56.77,43600.0,37.2412,37.3069,37.2412,37.3069,43600.0
2014-02-20 11:40:00,56.76,56.79,56.76,56.79,29500.0,37.3003,37.3201,37.3003,37.3201,29500.0
2014-02-20 11:45:00,56.79,56.89,56.79,56.85,31400.0,37.3201,37.3858,37.3201,37.3595,31400.0
2014-02-20 11:50:00,56.85,56.88,56.83,56.85,45300.0,37.3595,37.3792,37.3463,37.3595,45300.0
2014-02-20 11:55:00,56.85,56.94,56.84,56.9,53200.0,37.3595,37.4186,37.3529,37.3923,53200.0
2014-02-20 12:00:00,56.91,56.91,56.86,56.88,22400.0,37.3989,37.3989,37.3661,37.3792,22400.0
2014-02-20 12:05:00,56.88,56.95,56.88,56.93,25900.0,37.3792,37.4252,37.3792,37.4121,25900.0
2014-02-20 12:10:00,56.93,56.96,56.9,56.91,64600.0,37.4121,37.4318,37.3923,37.3989,64600.0
2014-02-20 12:15:00,56.92,57.03,56.91,57.01,60300.0,37.4055,37.4778,37.3989,37.4646,60300.0
2014-02-20 12:20:00,57.01,57.05,57.01,57.05,15800.0,37.4646,37.4909,37.4646,37.4909,15800.0
2014-02-20 12:25:00,57.04,57.11,57.01,57.09,27700.0,37.4843,37.5303,37.4646,37.5172,27700.0
2014-02-20 12:30:00,57.1,57.12,57.07,57.08,41200.0,37.5238,37.5369,37.5041,37.5106,41200.0
2014-02-20 12:35:00,57.08,57.09,56.95,56.95,61100.0,37.5106,37.5172,37.4252,37.4252,61100.0
2014-02-20 12:40:00,56.96,57.01,56.95,56.99,23900.0,37.4318,37.4646,37.4252,37.4515,23900.0
2014-02-20 12:45:00,56.98,57.01,56.94,57.0,29300.0,37.4449,37.4646,37.4186,37.4581,29300.0
2014-02-20 12:50:00,57.0,57.01,56.9,56.91,52700.0,37.4581,37.4646,37.3923,37.3989,52700.0
2014-02-20 12:55:00,56.91,56.91,56.88,56.9,11800.0,37.3989,37.3989,37.3792,37.3923,11800.0
2014-02-20 13:00:00,56.9,57.0,56.9,57.0,21200.0,37.3923,37.4581,37.3923,37.4581,21200.0
2014-02-20 13:05:00,57.0,57.0,56.91,56.93,24900.0,37.4581,37.4581,37.3989,37.4121,24900.0
2014-02-20 13:10:00,56.93,56.93,56.87,56.9,36400.0,37.4121,37.4121,37.3726,37.3923,36400.0
2014-02-20 13:15:00,56.9,56.94,56.88,56.88,21200.0,37.3923,37.4186,37.3792,37.3792,21200.0
2014-02-20 13:20:00,56.9,56.91,56.89,56.91,12700.0,37.3923,37.3989,37.3858,37.3989,12700.0
2014-02-20 13:25:00,56.9,56.91,56.81,56.81,23700.0,37.3923,37.3989,37.3332,37.3332,23700.0
2014-02-20 13:30:00,56.81,56.84,56.8,56.8,22900.0,37.3332,37.3529,37.3266,37.3266,22900.0
2014-02-20 13:35:00,56.8,56.81,56.73,56.73,18100.0,37.3266,37.3332,37.2806,37.2806,18100.0
2014-02-20 13:40:00,56.73,56.74,56.62,56.69,40600.0,37.2806,37.2872,37.2083,37.2543,40600.0
2014-02-20 13:45:00,56.69,56.78,56.69,56.78,103400.0,37.2543,37.3135,37.2543,37.3135,103400.0
2014-02-20 13:50:00,56.78,56.85,56.78,56.85,10200.0,37.3135,37.3595,37.3135,37.3595,10200.0
2014-02-20 13:55:00,56.86,56.96,56.86,56.96,18100.0,37.3661,37.4318,37.3661,37.4318,18100.0
2014-02-20 14:00:00,56.95,56.96,56.94,56.95,43500.0,37.4252,37.4318,37.4186,37.4252,43500.0
2014-02-20 14:05:00,56.95,57.01,56.94,57.01,23600.0,37.4252,37.4646,37.4186,37.4646,23600.0
2014-02-20 14:10:00,57.02,57.08,56.94,57.07,28100.0,37.4712,37.5106,37.4186,37.5041,28100.0
2014-02-20 14:15:00,57.07,57.17,57.05,57.15,32200.0,37.5041,37.5698,37.4909,37.5566,32200.0
2014-02-20 14:20:00,57.16,57.22,57.13,57.13,40300.0,37.5632,37.6026,37.5435,37.5435,40300.0
2014-02-20 14:25:00,57.13,57.17,57.05,57.16,32500.0,37.5435,37.5698,37.4909,37.5632,32500.0
2014-02-20 14:30:00,57.16,57.18,57.1,57.18,38400.0,37.5632,37.5763,37.5238,37.5763,38400.0
2014-02-20 14:35:00,57.18,57.23,57.18,57.22,33900.0,37.5763,37.6092,37.5763,37.6026,33900.0
2014-02-20 14:40:00,57.21,57.22,57.16,57.18,34400.0,37.5961,37.6026,37.5632,37.5763,34400.0
2014-02-20 14:45:00,57.18,57.23,57.15,57.21,33500.0,37.5763,37.6092,37.5566,37.5961,33500.0
2014-02-20 14:50:00,57.21,57.25,57.16,57.21,56100.0,37.5961,37.6223,37.5632,37.5961,56100.0
2014-02-20 14:55:00,57.21,57.29,57.2,57.29,61600.0,37.5961,37.6486,37.5895,37.6486,61600.0
2014-02-20 15:00:00,57.29,57.33,57.29,57.32,115100.0,37.6486,37.6749,37.6486,37.6684,115100.0
2014-02-20 15:05:00,57.33,57.48,57.31,57.45,99900.0,37.6749,37.7735,37.6618,37.7538,99900.0
2014-02-20 15:10:00,57.45,57.46,57.4,57.43,56900.0,37.7538,37.7604,37.7209,37.7406,56900.0
2014-02-20 15:15:00,57.43,57.44,57.4,57.41,76200.0,37.7406,37.7472,37.7209,37.7275,76200.0
2014-02-20 15:20:00,57.41,57.42,57.33,57.34,88600.0,37.7275,37.7341,37.6749,37.6815,88600.0
2014-02-20 15:25:00,57.33,57.37,57.3,57.37,66200.0,37.6749,37.7012,37.6552,37.7012,66200.0
2014-02-20 15:30:00,57.36,57.38,57.34,57.35,65300.0,37.6946,37.7078,37.6815,37.6881,65300.0
2014-02-20 15:35:00,57.35,57.37,57.31,57.31,75400.0,37.6881,37.7012,37.6618,37.6618,75400.0
2014-02-20 15:40:00,57.31,57.35,57.29,57.35,66900.0,37.6618,37.6881,37.6486,37.6881,66900.0
2014-02-20 15:45:00,57.35,57.48,57.34,57.46,118700.0,37.6881,37.7735,37.6815,37.7604,118700.0
2014-02-20 15:50:00,57.47,57.54,57.38,57.39,159300.0,37.7669,37.8129,37.7078,37.7144,159300.0
2014-02-20 15:55:00,57.4,57.41,57.28,57.29,273700.0,37.7209,37.7275,37.6421,37.6486,273700.0
2014-02-21 09:30:00,57.25,57.4,57.1,57.23,112200.0,37.6223,37.7209,37.5238,37.6092,112200.0
2014-02-21 09:35:00,57.2,57.22,56.91,56.92,25000.0,37.5895,37.6026,37.3989,37.4055,25000.0
2014-02-21 09:40:00,56.93,56.98,56.83,56.86,34900.0,37.4121,37.4449,37.3463,37.3661,34900.0
2014-02-21 09:45:00,56.87,56.88,56.74,56.79,35100.0,37.3726,37.3792,37.2872,37.3201,35100.0
2014-02-21 09:50:00,56.8,56.83,56.65,56.67,30800.0,37.3266,37.3463,37.2281,37.2412,30800.0
2014-02-21 09:55:00,56.68,56.76,56.62,56.72,25800.0,37.2478,37.3003,37.2083,37.2741,25800.0
2014-02-21 10:00:00,56.73,56.83,56.69,56.77,34500.0,37.2806,37.3463,37.2543,37.3069,34500.0
2014-02-21 10:05:00,56.77,56.77,56.62,56.64,26600.0,37.3069,37.3069,37.2083,37.2215,26600.0
2014-02-21 10:10:00,56.65,56.68,56.61,56.63,24100.0,37.2281,37.2478,37.2018,37.2149,24100.0
2014-02-21 10:15:00,56.64,56.78,56.63,56.77,27500.0,37.2215,37.3135,37.2149,37.3069,27500.0
2014-02-21 10:20:00,56.76,56.76,56.55,56.56,45000.0,37.3003,37.3003,37.1623,37.1689,45000.0
2014-02-21 10:25:00,56.56,56.62,56.55,56.6,31300.0,37.1689,37.2083,37.1623,37.1952,31300.0
2014-02-21 10:30:00,56.61,56.71,56.61,56.71,49600.0,37.2018,37.2675,37.2018,37.2675,49600.0
2014-02-21 10:35:00,56.71,56.83,56.71,56.8,56700.0,37.2675,37.3463,37.2675,37.3266,56700.0
2014-02-21 10:40:00,56.8,56.89,56.8,56.88,33000.0,37.3266,37.3858,37.3266,37.3792,33000.0
2014-02-21 10:45:00,56.88,56.96,56.87,56.96,34700.0,37.3792,37.4318,37.3726,37.4318,34700.0
2014-02-21 10:50:00,56.95,56.98,56.9,56.92,26300.0,37.4252,37.4449,37.3923,37.4055,26300.0
2014-02-21 10:55:00,56.93,56.99,56.91,56.94,21000.0,37.4121,37.4515,37.3989,37.4186,21000.0
2014-02-21 11:00:00,56.94,56.98,56.94,56.96,19600.0,37.4186,37.4449,37.4186,37.4318,19600.0
2014-02-21 11:05:00,56.96,56.96,56.85,56.86,28600.0,37.4318,37.4318,37.3595,37.3661,28600.0
2014-02-21 11:10:00,56.87,56.9,56.79,56.81,15900.0,37.3726,37.3923,37.3201,37.3332,15900.0
2014-02-21 11:15:00,56.82,56.83,56.77,56.77,60700.0,37.3398,37.3463,37.3069,37.3069,60700.0
2014-02-21 11:20:00,56.76,56.82,56.75,56.79,31800.0,37.3003,37.3398,37.2938,37.3201,31800.0
2014-02-21 11:25:00,56.78,56.79,56.7,56.76,53300.0,37.3135,37.3201,37.2609,37.3003,53300.0
2014-02-21 11:30:00,56.75,56.86,56.75,56.84,24400.0,37.2938,37.3661,37.2938,37.3529,24400.0
2014-02-21 11:35:00,56.85,56.88,56.82,56.86,30000.0,37.3595,37.3792,37.3398,37.3661,30000.0
2014-02-21 11:40:00,56.87,56.88,56.85,56.88,18500.0,37.3726,37.3792,37.3595,37.3792,18500.0
2014-02-21 11:45:00,56.88,56.88,56.85,56.87,21600.0,37.3792,37.3792,37.3595,37.3726,21600.0
2014-02-21 11:50:00,56.87,56.88,56.85,56.86,14800.0,37.3726,37.3792,37.3595,37.3661,14800.0
2014-02-21 11:55:00,56.85,56.87,56.84,56.86,23600.0,37.3595,37.3726,37.3529,37.3661,23600.0
2014-02-21 12:00:00,56.86,56.87,56.85,56.86,17900.0,37.3661,37.3726,37.3595,37.3661,17900.0
2014-02-21 12:05:00,56.85,56.86,56.84,56.85,22100.0,37.3595,37.3661,37.3529,37.3595,22100.0
2014-02-21 12:10:00,56.87,56.87,56.85,56.85,34200.0,37.3726,37.3726,37.3595,37.3595,34200.0
2014-02-21 12:15:00,56.86,56.93,56.86,56.92,15700.0,37.3661,37.4121,37.3661,37.4055,15700.0
2014-02-21 12:20:00,56.92,56.97,56.91,56.96,8800.0,37.4055,37.4383,37.3989,37.4318,8800.0
2014-02-21 12:25:00,56.97,57.0,56.96,56.99,14000.0,37.4383,37.4581,37.4318,37.4515,14000.0
2014-02-21 12:30:00,56.99,57.03,56.94,56.95,28200.0,37.4515,37.4778,37.4186,37.4252,28200.0
2014-02-21 12:35:00,56.93,56.99,56.93,56.99,9600.0,37.4121,37.4515,37.4121,37.4515,9600.0
2014-02-21 12:40:00,56.99,57.01,56.97,56.97,13000.0,37.4515,37.4646,37.4383,37.4383,13000.0
2014-02-21 12:45:00,56.97,56.98,56.88,56.88,14100.0,37.4383,37.4449,37.3792,37.3792,14100.0
2014-02-21 12:50:00,56.88,56.95,56.88,56.93,19700.0,37.3792,37.4252,37.3792,37.4121,19700.0
2014-02-21 12:55:00,56.91,56.93,56.89,56.91,16700.0,37.3989,37.4121,37.3858,37.3989,16700.0
2014-02-21 13:00:00,56.92,56.95,56.85,56.86,12000.0,37.4055,37.4252,37.3595,37.3661,12000.0
2014-02-21 13:05:00,56.86,56.91,56.86,56.9,4400.0,37.3661,37.3989,37.3661,37.3923,4400.0
2014-02-21 13:10:00,56.9,56.95,56.88,56.94,10500.0,37.3923,37.4252,37.3792,37.4186,10500.0
2014-02-21 13:15:00,56.94,56.94,56.91,56.92,8400.0,37.4186,37.4186,37.3989,37.4055,8400.0
2014-02-21 13:20:00,56.92,56.97,56.92,56.97,11100.0,37.4055,37.4383,37.4055,37.4383,11100.0
2014-02-21 13:25:00,56.96,56.96,56.85,56.87,17500.0,37.4318,37.4318,37.3595,37.3726,17500.0
2014-02-21 13:30:00,56.87,56.88,56.84,56.84,10700.0,37.3726,37.3792,37.3529,37.3529,10700.0
2014-02-21 13:35:00,56.83,56.83,56.74,56.78,20700.0,37.3463,37.3463,37.2872,37.3135,20700.0
2014-02-21 13:40:00,56.77,56.79,56.76,56.78,6100.0,37.3069,37.3201,37.3003,37.3135,6100.0
2014-02-21 13:45:00,56.78,56.81,56.78,56.8,10000.0,37.3135,37.3332,37.3135,37.3266,10000.0
2014-02-21 13:50:00,56.79,56.83,56.79,56.81,15700.0,37.3201,37.3463,37.3201,37.3332,15700.0
2014-02-21 13:55:00,56.8,56.82,56.73,56.74,18000.0,37.3266,37.3398,37.2806,37.2872,18000.0
2014-02-21 14:00:00,56.74,56.75,56.71,56.73,13500.0,37.2872,37.2938,37.2675,37.2806,13500.0
2014-02-21 14:05:00,56.73,56.74,56.69,56.69,13200.0,37.2806,37.2872,37.2543,37.2543,13200.0
2014-02-21 14:10:00,56.7,56.72,56.6,56.6,25500.0,37.2609,37.2741,37.1952,37.1952,25500.0
2014-02-21 14:15:00,56.59,56.63,56.57,56.59,16700.0,37.1886,37.2149,37.1755,37.1886,16700.0
2014-02-21 14:20:00,56.59,56.61,56.57,56.59,19200.0,37.1886,37.2018,37.1755,37.1886,19200.0
2014-02-21 14:25:00,56.58,56.6,56.57,56.57,11200.0,37.1821,37.1952,37.1755,37.1755,11200.0
2014-02-21 14:30:00,56.57,56.57,56.49,56.52,26900.0,37.1755,37.1755,37.1229,37.1426,26900.0
2014-02-21 14:35:00,56.52,56.52,56.46,56.46,21000.0,37.1426,37.1426,37.1032,37.1032,21000.0
2014-02-21 14:40:00,56.46,56.52,56.46,56.49,20500.0,37.1032,37.1426,37.1032,37.1229,20500.0
2014-02-21 14:45:00,56.49,56.5,56.47,56.49,12500.0,37.1229,37.1295,37.1098,37.1229,12500.0
2014-02-21 14:50:00,56.49,56.54,56.49,56.53,9500.0,37.1229,37.1558,37.1229,37.1492,9500.0
2014-02-21 14:55:00,56.54,56.58,56.54,56.54,18200.0,37.1558,37.1821,37.1558,37.1558,18200.0
2014-02-21 15:00:00,56.54,56.59,56.54,56.58,16900.0,37.1558,37.1886,37.1558,37.1821,16900.0
2014-02-21 15:05:00,56.58,56.59,56.55,56.57,20900.0,37.1821,37.1886,37.1623,37.1755,20900.0
2014-02-21 15:10:00,56.58,56.58,56.54,56.58,18500.0,37.1821,37.1821,37.1558,37.1821,18500.0
2014-02-21 15:15:00,56.58,56.6,56.57,56.59,24500.0,37.1821,37.1952,37.1755,37.1886,24500.0
2014-02-21 15:20:00,56.59,56.64,56.59,56.62,23700.0,37.1886,37.2215,37.1886,37.2083,23700.0
2014-02-21 15:25:00,56.61,56.67,56.61,56.65,51300.0,37.2018,37.2412,37.2018,37.2281,51300.0
2014-02-21 15:30:00,56.66,56.66,56.57,56.57,38500.0,37.2346,37.2346,37.1755,37.1755,38500.0
2014-02-21 15:35:00,56.56,56.56,56.47,56.48,49900.0,37.1689,37.1689,37.1098,37.1163,49900.0
2014-02-21 15:40:00,56.47,56.49,56.46,56.46,31800.0,37.1098,37.1229,37.1032,37.1032,31800.0
2014-02-21 15:45:00,56.46,56.48,56.41,56.41,42300.0,37.1032,37.1163,37.0703,37.0703,42300.0
2014-02-21 15:50:00,56.42,56.42,56.33,56.33,106900.0,37.0769,37.0769,37.0178,37.0178,106900.0
2014-02-21 15:55:00,56.34,56.37,56.32,56.35,189400.0,37.0243,37.044,37.0112,37.0309,189400.0
2014-02-24 09:30:00,56.45,56.69,56.4,56.61,35400.0,37.0966,37.2543,37.0638,37.2018,35400.0
2014-02-24 09:35:00,56.63,56.86,56.54,56.79,20700.0,37.2149,37.3661,37.1558,37.3201,20700.0
2014-02-24 09:40:00,56.78,56.88,56.71,56.84,48300.0,37.3135,37.3792,37.2675,37.3529,48300.0
2014-02-24 09:45:00,56.84,56.98,56.82,56.86,33100.0,37.3529,37.4449,37.3398,37.3661,33100.0
2014-02-24 09:50:00,56.86,56.97,56.79,56.9,29600.0,37.3661,37.4383,37.3201,37.3923,29600.0
2014-02-24 09:55:00,56.91,56.92,56.88,56.88,9800.0,37.3989,37.4055,37.3792,37.3792,9800.0
2014-02-24 10:00:00,56.88,56.94,56.75,56.78,19200.0,37.3792,37.4186,37.2938,37.3135,19200.0
2014-02-24 10:05:00,56.8,56.87,56.69,56.73,82800.0,37.3266,37.3726,37.2543,37.2806,82800.0
2014-02-24 10:10:00,56.73,56.8,56.71,56.76,21800.0,37.2806,37.3266,37.2675,37.3003,21800.0
2014-02-24 10:15:00,56.74,56.9,56.74,56.85,30900.0,37.2872,37.3923,37.2872,37.3595,30900.0
2014-02-24 10:20:00,56.86,56.87,56.75,56.77,14900.0,37.3661,37.3726,37.2938,37.3069,14900.0
2014-02-24 10:25:00,56.77,56.81,56.76,56.81,11200.0,37.3069,37.3332,37.3003,37.3332,11200.0
2014-02-24 10:30:00,56.81,56.85,56.8,56.8,11000.0,37.3332,37.3595,37.3266,37.3266,11000.0
2014-02-24 10:35:00,56.8,56.84,56.77,56.8,18500.0,37.3266,37.3529,37.3069,37.3266,18500.0
2014-02-24 10:40:00,56.82,56.84,56.8,56.84,28400.0,37.3398,37.3529,37.3266,37.3529,28400.0
2014-02-24 10:45:00,56.84,56.87,56.79,56.79,11700.0,37.3529,37.3726,37.3201,37.3201,11700.0
2014-02-24 10:50:00,56.79,56.8,56.77,56.78,9800.0,37.3201,37.3266,37.3069,37.3135,9800.0
2014-02-24 10:55:00,56.78,56.79,56.67,56.68,18600.0,37.3135,37.3201,37.2412,37.2478,18600.0
2014-02-24 11:00:00,56.68,56.7,56.67,56.69,11300.0,37.2478,37.2609,37.2412,37.2543,11300.0
2014-02-24 11:05:00,56.7,56.72,56.64,56.66,15400.0,37.2609,37.2741,37.2215,37.2346,15400.0
2014-02-24 11:10:00,56.65,56.68,56.65,56.67,8000.0,37.2281,37.2478,37.2281,37.2412,8000.0
2014-02-24 11:15:00,56.67,56.68,56.6,56.63,14600.0,37.2412,37.2478,37.1952,37.2149,14600.0
2014-02-24 11:20:00,56.62,56.66,56.59,56.66,27500.0,37.2083,37.2346,37.1886,37.2346,27500.0
2014-02-24 11:25:00,56.66,56.69,56.62,56.68,28800.0,37.2346,37.2543,37.2083,37.2478,28800.0
2014-02-24 11:30:00,56.67,56.75,56.67,56.73,20300.0,37.2412,37.2938,37.2412,37.2806,20300.0
2014-02-24 11:35:00,56.74,56.79,56.72,56.76,11400.0,37.2872,37.3201,37.2741,37.3003,11400.0
2014-02-24 11:40:00,56.75,56.8,56.75,56.78,38600.0,37.2938,37.3266,37.2938,37.3135,38600.0
2014-02-24 11:45:00,56.79,56.8,56.73,56.74,21800.0,37.3201,37.3266,37.2806,37.2872,21800.0
2014-02-24 11:50:00,56.74,56.81,56.74,56.8,16600.0,37.2872,37.3332,37.2872,37.3266,16600.0
2014-02-24 11:55:00,56.8,56.8,56.73,56.76,12000.0,37.3266,37.3266,37.2806,37.3003,12000.0
2014-02-24 12:00:00,56.76,56.82,56.76,56.77,12500.0,37.3003,37.3398,37.3003,37.3069,12500.0
2014-02-24 12:05:00,56.76,56.79,56.76,56.78,5400.0,37.3003,37.3201,37.3003,37.3135,5400.0
2014-02-24 12:10:00,56.78,56.8,56.78,56.79,5800.0,37.3135,37.3266,37.3135,37.3201,5800.0
2014-02-24 12:15:00,56.79,56.8,56.77,56.8,6500.0,37.3201,37.3266,37.3069,37.3266,6500.0
2014-02-24 12:20:00,56.8,56.8,56.76,56.78,11900.0,37.3266,37.3266,37.3003,37.3135,11900.0
2014-02-24 12:25:00,56.77,56.79,56.77,56.78,4400.0,37.3069,37.3201,37.3069,37.3135,4400.0
2014-02-24 12:30:00,56.77,56.79,56.77,56.78,5700.0,37.3069,37.3201,37.3069,37.3135,5700.0
2014-02-24 12:35:00,56.78,56.79,56.76,56.77,10900.0,37.3135,37.3201,37.3003,37.3069,10900.0
2014-02-24 12:40:00,56.78,56.78,56.75,56.75,10500.0,37.3135,37.3135,37.2938,37.2938,10500.0
2014-02-24 12:45:00,56.75,56.78,56.75,56.75,10600.0,37.2938,37.3135,37.2938,37.2938,10600.0
2014-02-24 12:50:00,56.76,56.78,56.73,56.75,69700.0,37.3003,37.3135,37.2806,37.2938,69700.0
2014-02-24 12:55:00,56.75,56.76,56.73,56.75,34500.0,37.2938,37.3003,37.2806,37.2938,34500.0
2014-02-24 13:00:00,56.74,56.76,56.74,56.75,20000.0,37.2872,37.3003,37.2872,37.2938,20000.0
2014-02-24 13:05:00,56.75,56.76,56.75,56.75,8900.0,37.2938,37.3003,37.2938,37.2938,8900.0
2014-02-24 13:10:00,56.76,56.77,56.75,56.77,8000.0,37.3003,37.3069,37.2938,37.3069,8000.0
2014-02-24 13:15:00,56.77,56.77,56.75,56.77,9300.0,37.3069,37.3069,37.2938,37.3069,9300.0
2014-02-24 13:20:00,56.77,56.78,56.75,56.77,13400.0,37.3069,37.3135,37.2938,37.3069,13400.0
2014-02-24 13:25:00,56.77,56.78,56.75,56.76,9100.0,37.3069,37.3135,37.2938,37.3003,9100.0
2014-02-24 13:30:00,56.75,56.77,56.75,56.76,23000.0,37.2938,37.3069,37.2938,37.3003,23000.0
2014-02-24 13:35:00,56.76,56.77,56.7,56.73,26700.0,37.3003,37.3069,37.2609,37.2806,26700.0
2014-02-24 13:40:00,56.73,56.75,56.71,56.72,23500.0,37.2806,37.2938,37.2675,37.2741,23500.0
2014-02-24 13:45:00,56.72,56.78,56.72,56.76,26200.0,37.2741,37.3135,37.2741,37.3003,26200.0
2014-02-24 13:50:00,56.76,56.77,56.76,56.76,11600.0,37.3003,37.3069,37.3003,37.3003,11600.0
2014-02-24 13:55:00,56.77,56.77,56.73,56.74,21900.0,37.3069,37.3069,37.2806,37.2872,21900.0
2014-02-24 14:00:00,56.73,56.74,56.7,56.72,23700.0,37.2806,37.2872,37.2609,37.2741,23700.0
2014-02-24 14:05:00,56.71,56.72,56.67,56.69,9700.0,37.2675,37.2741,37.2412,37.2543,9700.0
2014-02-24 14:10:00,56.68,56.69,56.66,56.68,9700.0,37.2478,37.2543,37.2346,37.2478,9700.0
2014-02-24 14:15:00,56.68,56.72,56.68,56.69,10000.0,37.2478,37.2741,37.2478,37.2543,10000.0
2014-02-24 14:20:00,56.69,56.72,56.68,56.71,4700.0,37.2543,37.2741,37.2478,37.2675,4700.0
2014-02-24 14:25:00,56.71,56.74,56.71,56.71,12000.0,37.2675,37.2872,37.2675,37.2675,12000.0
2014-02-24 14:30:00,56.71,56.74,56.71,56.73,36500.0,37.2675,37.2872,37.2675,37.2806,36500.0
2014-02-24 14:35:00,56.73,56.73,56.69,56.73,21700.0,37.2806,37.2806,37.2543,37.2806,21700.0
2014-02-24 14:40:00,56.73,56.76,56.73,56.76,31000.0,37.2806,37.3003,37.2806,37.3003,31000.0
2014-02-24 14:45:00,56.76,56.78,56.74,56.78,13800.0,37.3003,37.3135,37.2872,37.3135,13800.0
2014-02-24 14:50:00,56.78,56.86,56.78,56.86,35000.0,37.3135,37.3661,37.3135,37.3661,35000.0
2014-02-24 14:55:00,56.86,56.87,56.75,56.75,13500.0,37.3661,37.3726,37.2938,37.2938,13500.0
2014-02-24 15:00:00,56.75,56.75,56.7,56.73,36800.0,37.2938,37.2938,37.2609,37.2806,36800.0
2014-02-24 15:05:00,56.73,56.78,56.73,56.77,18400.0,37.2806,37.3135,37.2806,37.3069,18400.0
2014-02-24 15:10:00,56.78,56.79,56.73,56.73,38400.0,37.3135,37.3201,37.2806,37.2806,38400.0
2014-02-24 15:15:00,56.73,56.79,56.72,56.79,30800.0,37.2806,37.3201,37.2741,37.3201,30800.0
2014-02-24 15:20:00,56.79,56.83,56.78,56.83,15900.0,37.3201,37.3463,37.3135,37.3463,15900.0
2014-02-24 15:25:00,56.83,56.84,56.72,56.72,47700.0,37.3463,37.3529,37.2741,37.2741,47700.0
2014-02-24 15:30:00,56.73,56.78,56.72,56.76,70500.0,37.2806,37.3135,37.2741,37.3003,70500.0
2014-02-24 15:35:00,56.77,56.81,56.76,56.8,28800.0,37.3069,37.3332,37.3003,37.3266,28800.0
2014-02-24 15:40:00,56.8,56.8,56.74,56.75,57200.0,37.3266,37.3266,37.2872,37.2938,57200.0
2014-02-24 15:45:00,56.75,56.8,56.73,56.78,64700.0,37.2938,37.3266,37.2806,37.3135,64700.0
2014-02-24 15:50:00,56.78,56.8,56.75,56.78,115000.0,37.3135,37.3266,37.2938,37.3135,115000.0
2014-02-24 15:55:00,56.78,56.79,56.71,56.75,268300.0,37.3135,37.3201,37.2675,37.2938,268300.0
2014-02-25 09:30:00,56.8,56.97,56.75,56.97,48300.0,37.3266,37.4383,37.2938,37.4383,48300.0
2014-02-25 09:35:00,56.97,56.97,56.81,56.85,67800.0,37.4383,37.4383,37.3332,37.3595,67800.0
2014-02-25 09:40:00,56.86,57.05,56.86,57.05,104600.0,37.3661,37.4909,37.3661,37.4909,104600.0
2014-02-25 09:45:00,57.05,57.1,57.03,57.05,65400.0,37.4909,37.5238,37.4778,37.4909,65400.0
2014-02-25 09:50:00,57.05,57.1,57.03,57.08,35200.0,37.4909,37.5238,37.4778,37.5106,35200.0
2014-02-25 09:55:00,57.09,57.1,56.9,56.91,59100.0,37.5172,37.5238,37.3923,37.3989,59100.0
2014-02-25 10:00:00,56.89,56.95,56.82,56.82,31400.0,37.3858,37.4252,37.3398,37.3398,31400.0
2014-02-25 10:05:00,56.83,56.88,56.83,56.84,47600.0,37.3463,37.3792,37.3463,37.3529,47600.0
2014-02-25 10:10:00,56.85,56.86,56.75,56.75,72600.0,37.3595,37.3661,37.2938,37.2938,72600.0
2014-02-25 10:15:00,56.75,56.97,56.75,56.97,28300.0,37.2938,37.4383,37.2938,37.4383,28300.0
2014-02-25 10:20:00,56.98,57.1,56.97,57.09,30000.0,37.4449,37.5238,37.4383,37.5172,30000.0
2014-02-25 10:25:00,57.1,57.13,57.07,57.13,58300.0,37.5238,37.5435,37.5041,37.5435,58300.0
2014-02-25 10:30:00,57.12,57.13,57.06,57.07,26700.0,37.5369,37.5435,37.4975,37.5041,26700.0
2014-02-25 10:35:00,57.07,57.1,57.07,57.1,132300.0,37.5041,37.5238,37.5041,37.5238,132300.0
2014-02-25 10:40:00,57.1,57.14,57.09,57.14,43900.0,37.5238,37.5501,37.5172,37.5501,43900.0
2014-02-25 10:45:00,57.14,57.2,57.13,57.14,60200.0,37.5501,37.5895,37.5435,37.5501,60200.0
2014-02-25 10:50:00,57.14,57.15,57.01,57.02,47600.0,37.5501,37.5566,37.4646,37.4712,47600.0
2014-02-25 10:55:00,57.02,57.03,56.96,56.96,75900.0,37.4712,37.4778,37.4318,37.4318,75900.0
2014-02-25 11:00:00,56.97,57.03,56.95,57.02,18900.0,37.4383,37.4778,37.4252,37.4712,18900.0
2014-02-25 11:05:00,57.04,57.07,57.0,57.07,14900.0,37.4843,37.5041,37.4581,37.5041,14900.0
2014-02-25 11:10:00,57.07,57.22,57.06,57.2,43300.0,37.5041,37.6026,37.4975,37.5895,43300.0
2014-02-25 11:15:00,57.21,57.35,57.21,57.34,14000.0,37.5961,37.6881,37.5961,37.6815,14000.0
2014-02-25 11:20:00,57.35,57.46,57.34,57.43,47000.0,37.6881,37.7604,37.6815,37.7406,47000.0
2014-02-25 11:25:00,57.44,57.54,57.43,57.52,42300.0,37.7472,37.8129,37.7406,37.7998,42300.0
2014-02-25 11:30:00,57.51,57.53,57.43,57.47,50400.0,37.7932,37.8064,37.7406,37.7669,50400.0
2014-02-25 11:35:00,57.48,57.52,57.42,57.45,29700.0,37.7735,37.7998,37.7341,37.7538,29700.0
2014-02-25 11:40:00,57.45,57.5,57.45,57.48,117500.0,37.7538,37.7866,37.7538,37.7735,117500.0
2014-02-25 11:45:00,57.48,57.57,57.48,57.55,45500.0,37.7735,37.8326,37.7735,37.8195,45500.0
2014-02-25 11:50:00,57.55,57.56,57.34,57.36,33400.0,37.8195,37.8261,37.6815,37.6946,33400.0
2014-02-25 11:55:00,57.37,57.37,57.26,57.28,24800.0,37.7012,37.7012,37.6289,37.6421,24800.0
2014-02-25 12:00:00,57.28,57.29,57.21,57.23,22300.0,37.6421,37.6486,37.5961,37.6092,22300.0
2014-02-25 12:05:00,57.23,57.27,57.19,57.26,24100.0,37.6092,37.6355,37.5829,37.6289,24100.0
2014-02-25 12:10:00,57.27,57.32,57.27,57.27,47800.0,37.6355,37.6684,37.6355,37.6355,47800.0
2014-02-25 12:15:00,57.28,57.37,57.26,57.31,27800.0,37.6421,37.7012,37.6289,37.6618,27800.0
2014-02-25 12:20:00,57.32,57.32,57.27,57.29,22300.0,37.6684,37.6684,37.6355,37.6486,22300.0
2014-02-25 12:25:00,57.29,57.38,57.29,57.35,20100.0,37.6486,37.7078,37.6486,37.6881,20100.0
2014-02-25 12:30:00,57.34,57.34,57.24,57.24,25700.0,37.6815,37.6815,37.6158,37.6158,25700.0
2014-02-25 12:35:00,57.25,57.27,57.23,57.26,23700.0,37.6223,37.6355,37.6092,37.6289,23700.0
2014-02-25 12:40:00,57.27,57.29,57.19,57.22,26600.0,37.6355,37.6486,37.5829,37.6026,26600.0
2014-02-25 12:45:00,57.23,57.26,57.22,57.23,3300.0,37.6092,37.6289,37.6026,37.6092,3300.0
2014-02-25 12:50:00,57.23,57.25,57.18,57.21,9400.0,37.6092,37.6223,37.5763,37.5961,9400.0
2014-02-25 12:55:00,57.23,57.29,57.19,57.19,10500.0,37.6092,37.6486,37.5829,37.5829,10500.0
2014-02-25 13:00:00,57.19,57.22,57.13,57.14,11400.0,37.5829,37.6026,37.5435,37.5501,11400.0
2014-02-25 13:05:00,57.15,57.25,57.14,57.24,9700.0,37.5566,37.6223,37.5501,37.6158,9700.0
2014-02-25 13:10:00,57.23,57.23,57.18,57.18,15800.0,37.6092,37.6092,37.5763,37.5763,15800.0
2014-02-25 13:15:00,57.16,57.17,57.13,57.15,8400.0,37.5632,37.5698,37.5435,37.5566,8400.0
2014-02-25 13:20:00,57.14,57.16,57.08,57.09,4500.0,37.5501,37.5632,37.5106,37.5172,4500.0
2014-02-25 13:25:00,57.08,57.12,57.06,57.06,7500.0,37.5106,37.5369,37.4975,37.4975,7500.0
2014-02-25 13:30:00,57.05,57.11,57.05,57.11,10400.0,37.4909,37.5303,37.4909,37.5303,10400.0
2014-02-25 13:35:00,57.12,57.13,57.05,57.05,10200.0,37.5369,37.5435,37.4909,37.4909,10200.0
2014-02-25 13:40:00,57.05,57.09,57.0,57.04,8000.0,37.4909,37.5172,37.4581,37.4843,8000.0
2014-02-25 13:45:00,57.03,57.08,57.02,57.05,50400.0,37.4778,37.5106,37.4712,37.4909,50400.0
2014-02-25 13:50:00,57.03,57.05,56.98,57.02,187000.0,37.4778,37.4909,37.4449,37.4712,187000.0
2014-02-25 13:55:00,57.01,57.07,57.01,57.06,36500.0,37.4646,37.5041,37.4646,37.4975,36500.0
2014-02-25 14:00:00,57.06,57.09,56.93,56.93,25100.0,37.4975,37.5172,37.4121,37.4121,25100.0
2014-02-25 14:05:00,56.92,56.97,56.85,56.96,13500.0,37.4055,37.4383,37.3595,37.4318,13500.0
2014-02-25 14:10:00,56.96,56.96,56.87,56.88,21000.0,37.4318,37.4318,37.3726,37.3792,21000.0
2014-02-25 14:15:00,56.89,56.9,56.83,56.84,58200.0,37.3858,37.3923,37.3463,37.3529,58200.0
2014-02-25 14:20:00,56.84,56.88,56.8,56.83,43700.0,37.3529,37.3792,37.3266,37.3463,43700.0
2014-02-25 14:25:00,56.83,56.91,56.83,56.91,14900.0,37.3463,37.3989,37.3463,37.3989,14900.0
2014-02-25 14:30:00,56.92,56.95,56.86,56.95,45100.0,37.4055,37.4252,37.3661,37.4252,45100.0
2014-02-25 14:35:00,56.94,56.98,56.89,56.94,40900.0,37.4186,37.4449,37.3858,37.4186,40900.0
2014-02-25 14:40:00,56.94,56.99,56.92,56.98,37900.0,37.4186,37.4515,37.4055,37.4449,37900.0
2014-02-25 14:45:00,56.96,57.0,56.92,56.95,27600.0,37.4318,37.4581,37.4055,37.4252,27600.0
2014-02-25 14:50:00,56.94,56.96,56.91,56.93,9700.0,37.4186,37.4318,37.3989,37.4121,9700.0
2014-02-25 14:55:00,56.92,56.98,56.92,56.92,9100.0,37.4055,37.4449,37.4055,37.4055,9100.0
2014-02-25 15:00:00,56.93,56.99,56.91,56.99,18300.0,37.4121,37.4515,37.3989,37.4515,18300.0
2014-02-25 15:05:00,56.99,56.99,56.95,56.98,20200.0,37.4515,37.4515,37.4252,37.4449,20200.0
2014-02-25 15:10:00,56.97,56.98,56.9,56.9,19600.0,37.4383,37.4449,37.3923,37.3923,19600.0
2014-02-25 15:15:00,56.9,56.93,56.85,56.91,25800.0,37.3923,37.4121,37.3595,37.3989,25800.0
2014-02-25 15:20:00,56.91,56.92,56.87,56.91,21500.0,37.3989,37.4055,37.3726,37.3989,21500.0
2014-02-25 15:25:00,56.91,56.92,56.87,56.89,26700.0,37.3989,37.4055,37.3726,37.3858,26700.0
2014-02-25 15:30:00,56.89,56.93,56.89,56.91,19400.0,37.3858,37.4121,37.3858,37.3989,19400.0
2014-02-25 15:35:00,56.9,56.95,56.9,56.95,34400.0,37.3923,37.4252,37.3923,37.4252,34400.0
2014-02-25 15:40:00,56.96,56.97,56.88,56.9,39800.0,37.4318,37.4383,37.3792,37.3923,39800.0
2014-02-25 15:45:00,56.89,56.91,56.82,56.91,81900.0,37.3858,37.3989,37.3398,37.3989,81900.0
2014-02-25 15:50:00,56.91,56.91,56.8,56.81,95600.0,37.3989,37.3989,37.3266,37.3332,95600.0
2014-02-25 15:55:00,56.81,56.91,56.81,56.9,134000.0,37.3332,37.3989,37.3332,37.3923,134000.0
2014-02-26 09:30:00,56.98,57.2,56.9,56.97,47400.0,37.4449,37.5895,37.3923,37.4383,47400.0
2014-02-26 09:35:00,56.92,56.99,56.81,56.85,25600.0,37.4055,37.4515,37.3332,37.3595,25600.0
2014-02-26 09:40:00,56.85,57.01,56.85,56.98,11200.0,37.3595,37.4646,37.3595,37.4449,11200.0
2014-02-26 09:45:00,56.96,57.0,56.8,56.87,42000.0,37.4318,37.4581,37.3266,37.3726,42000.0
2014-02-26 09:50:00,56.85,57.0,56.85,57.0,25500.0,37.3595,37.4581,37.3595,37.4581,25500.0
2014-02-26 09:55:00,57.0,57.15,56.97,57.0,56700.0,37.4581,37.5566,37.4383,37.4581,56700.0
2014-02-26 10:00:00,56.99,57.23,56.99,57.14,48700.0,37.4515,37.6092,37.4515,37.5501,48700.0
2014-02-26 10:05:00,57.13,57.23,57.0,57.1,40700.0,37.5435,37.6092,37.4581,37.5238,40700.0
2014-02-26 10:10:00,57.1,57.19,57.1,57.12,18200.0,37.5238,37.5829,37.5238,37.5369,18200.0
2014-02-26 10:15:00,57.1,57.14,57.06,57.11,34100.0,37.5238,37.5501,37.4975,37.5303,34100.0
2014-02-26 10:20:00,57.12,57.16,57.07,57.13,32000.0,37.5369,37.5632,37.5041,37.5435,32000.0
2014-02-26 10:25:00,57.13,57.19,57.12,57.19,20000.0,37.5435,37.5829,37.5369,37.5829,20000.0
2014-02-26 10:30:00,57.2,57.26,57.1,57.13,32400.0,37.5895,37.6289,37.5238,37.5435,32400.0
2014-02-26 10:35:00,57.14,57.24,57.14,57.17,33100.0,37.5501,37.6158,37.5501,37.5698,33100.0
2014-02-26 10:40:00,57.2,57.27,57.18,57.26,21100.0,37.5895,37.6355,37.5763,37.6289,21100.0
2014-02-26 10:45:00,57.25,57.26,57.19,57.19,18900.0,37.6223,37.6289,37.5829,37.5829,18900.0
2014-02-26 10:50:00,57.22,57.3,57.19,57.3,21800.0,37.6026,37.6552,37.5829,37.6552,21800.0
2014-02-26 10:55:00,57.31,57.32,57.23,57.3,23400.0,37.6618,37.6684,37.6092,37.6552,23400.0
2014-02-26 11:00:00,57.3,57.32,57.25,57.26,23800.0,37.6552,37.6684,37.6223,37.6289,23800.0
2014-02-26 11:05:00,57.3,57.32,57.28,57.3,14900.0,37.6552,37.6684,37.6421,37.6552,14900.0
2014-02-26 11:10:00,57.3,57.31,57.25,57.29,15900.0,37.6552,37.6618,37.6223,37.6486,15900.0
2014-02-26 11:15:00,57.3,57.3,57.28,57.3,16700.0,37.6552,37.6552,37.6421,37.6552,16700.0
2014-02-26 11:20:00,57.3,57.37,57.3,57.37,9600.0,37.6552,37.7012,37.6552,37.7012,9600.0
2014-02-26 11:25:00,57.38,57.43,57.38,57.42,19700.0,37.7078,37.7406,37.7078,37.7341,19700.0
2014-02-26 11:30:00,57.43,57.43,57.3,57.32,26600.0,37.7406,37.7406,37.6552,37.6684,26600.0
2014-02-26 11:35:00,57.3,57.45,57.3,57.4,31300.0,37.6552,37.7538,37.6552,37.7209,31300.0
2014-02-26 11:40:00,57.4,57.42,57.39,57.41,7000.0,37.7209,37.7341,37.7144,37.7275,7000.0
2014-02-26 11:45:00,57.41,57.41,57.32,57.35,13100.0,37.7275,37.7275,37.6684,37.6881,13100.0
2014-02-26 11:50:00,57.35,57.41,57.35,57.39,18000.0,37.6881,37.7275,37.6881,37.7144,18000.0
2014-02-26 11:55:00,57.38,57.41,57.36,57.41,7900.0,37.7078,37.7275,37.6946,37.7275,7900.0
2014-02-26 12:00:00,57.41,57.42,57.38,57.38,7700.0,37.7275,37.7341,37.7078,37.7078,7700.0
2014-02-26 12:05:00,57.38,57.42,57.38,57.42,9800.0,37.7078,37.7341,37.7078,37.7341,9800.0
2014-02-26 12:10:00,57.43,57.5,57.43,57.47,14200.0,37.7406,37.7866,37.7406,37.7669,14200.0
2014-02-26 12:15:00,57.47,57.49,57.46,57.49,17100.0,37.7669,37.7801,37.7604,37.7801,17100.0
2014-02-26 12:20:00,57.5,57.53,57.49,57.51,19500.0,37.7866,37.8064,37.7801,37.7932,19500.0
2014-02-26 12:25:00,57.51,57.56,57.47,57.55,20200.0,37.7932,37.8261,37.7669,37.8195,20200.0
2014-02-26 12:30:00,57.56,57.62,57.55,57.56,19600.0,37.8261,37.8655,37.8195,37.8261,19600.0
2014-02-26 12:35:00,57.55,57.56,57.49,57.52,36200.0,37.8195,37.8261,37.7801,37.7998,36200.0
2014-02-26 12:40:00,57.51,57.55,57.51,57.52,10000.0,37.7932,37.8195,37.7932,37.7998,10000.0
2014-02-26 12:45:00,57.53,57.58,57.53,57.56,8800.0,37.8064,37.8392,37.8064,37.8261,8800.0
2014-02-26 12:50:00,57.57,57.58,57.52,57.55,12300.0,37.8326,37.8392,37.7998,37.8195,12300.0
2014-02-26 12:55:00,57.54,57.55,57.5,57.5,10400.0,37.8129,37.8195,37.7866,37.7866,10400.0
2014-02-26 13:00:00,57.5,57.5,57.32,57.32,21700.0,37.7866,37.7866,37.6684,37.6684,21700.0
2014-02-26 13:05:00,57.32,57.36,57.32,57.34,6300.0,37.6684,37.6946,37.6684,37.6815,6300.0
2014-02-26 13:10:00,57.34,57.34,57.27,57.28,15500.0,37.6815,37.6815,37.6355,37.6421,15500.0
2014-02-26 13:15:00,57.28,57.28,57.19,57.21,12200.0,37.6421,37.6421,37.5829,37.5961,12200.0
2014-02-26 13:20:00,57.21,57.3,57.21,57.29,12800.0,37.5961,37.6552,37.5961,37.6486,12800.0
2014-02-26 13:25:00,57.29,57.34,57.29,57.33,7100.0,37.6486,37.6815,37.6486,37.6749,7100.0
2014-02-26 13:30:00,57.33,57.36,57.26,57.26,14000.0,37.6749,37.6946,37.6289,37.6289,14000.0
2014-02-26 13:35:00,57.26,57.28,57.24,57.25,9100.0,37.6289,37.6421,37.6158,37.6223,9100.0
2014-02-26 13:40:00,57.26,57.28,57.24,57.25,52000.0,37.6289,37.6421,37.6158,37.6223,52000.0
2014-02-26 13:45:00,57.24,57.25,57.17,57.18,26400.0,37.6158,37.6223,37.5698,37.5763,26400.0
2014-02-26 13:50:00,57.18,57.2,57.13,57.14,18800.0,37.5763,37.5895,37.5435,37.5501,18800.0
2014-02-26 13:55:00,57.14,57.14,57.04,57.07,25300.0,37.5501,37.5501,37.4843,37.5041,25300.0
2014-02-26 14:00:00,57.06,57.06,56.98,56.98,25400.0,37.4975,37.4975,37.4449,37.4449,25400.0
2014-02-26 14:05:00,56.98,56.98,56.87,56.87,19700.0,37.4449,37.4449,37.3726,37.3726,19700.0
2014-02-26 14:10:00,56.87,56.89,56.81,56.84,41900.0,37.3726,37.3858,37.3332,37.3529,41900.0
2014-02-26 14:15:00,56.83,56.88,56.8,56.85,65600.0,37.3463,37.3792,37.3266,37.3595,65600.0
2014-02-26 14:20:00,56.85,56.93,56.84,56.93,21200.0,37.3595,37.4121,37.3529,37.4121,21200.0
2014-02-26 14:25:00,56.93,56.96,56.81,56.81,67000.0,37.4121,37.4318,37.3332,37.3332,67000.0
2014-02-26 14:30:00,56.82,56.89,56.75,56.85,25100.0,37.3398,37.3858,37.2938,37.3595,25100.0
2014-02-26 14:35:00,56.84,56.9,56.83,56.84,16300.0,37.3529,37.3923,37.3463,37.3529,16300.0
2014-02-26 14:40:00,56.85,56.92,56.83,56.84,80900.0,37.3595,37.4055,37.3463,37.3529,80900.0
2014-02-26 14:45:00,56.83,56.85,56.78,56.78,34500.0,37.3463,37.3595,37.3135,37.3135,34500.0
2014-02-26 14:50:00,56.78,56.88,56.77,56.82,54000.0,37.3135,37.3792,37.3069,37.3398,54000.0
2014-02-26 14:55:00,56.83,56.91,56.82,56.91,28900.0,37.3463,37.3989,37.3398,37.3989,28900.0
2014-02-26 15:00:00,56.91,56.94,56.81,56.83,29000.0,37.3989,37.4186,37.3332,37.3463,29000.0
2014-02-26 15:05:00,56.84,56.9,56.84,56.87,12800.0,37.3529,37.3923,37.3529,37.3726,12800.0
2014-02-26 15:10:00,56.87,56.88,56.75,56.86,35000.0,37.3726,37.3792,37.2938,37.3661,35000.0
2014-02-26 15:15:00,56.85,56.91,56.83,56.87,20900.0,37.3595,37.3989,37.3463,37.3726,20900.0
2014-02-26 15:20:00,56.87,56.92,56.86,56.9,18000.0,37.3726,37.4055,37.3661,37.3923,18000.0
2014-02-26 15:25:00,56.91,56.91,56.85,56.87,19500.0,37.3989,37.3989,37.3595,37.3726,19500.0
2014-02-26 15:30:00,56.87,56.99,56.86,56.98,19300.0,37.3726,37.4515,37.3661,37.4449,19300.0
2014-02-26 15:35:00,56.97,56.99,56.96,56.98,39800.0,37.4383,37.4515,37.4318,37.4449,39800.0
2014-02-26 15:40:00,56.98,57.02,56.97,56.98,56800.0,37.4449,37.4712,37.4383,37.4449,56800.0
2014-02-26 15:45:00,56.98,56.99,56.9,56.95,89000.0,37.4449,37.4515,37.3923,37.4252,89000.0
2014-02-26 15:50:00,56.96,57.05,56.95,57.03,66400.0,37.4318,37.4909,37.4252,37.4778,66400.0
2014-02-26 15:55:00,57.04,57.13,57.01,57.1,146900.0,37.4843,37.5435,37.4646,37.5238,146900.0
2014-02-27 09:30:00,57.02,57.04,56.8,56.96,28700.0,37.4712,37.4843,37.3266,37.4318,28700.0
2014-02-27 09:35:00,56.97,57.18,56.97,57.14,20600.0,37.4383,37.5763,37.4383,37.5501,20600.0
2014-02-27 09:40:00,57.2,57.2,56.97,56.97,28000.0,37.5895,37.5895,37.4383,37.4383,28000.0
2014-02-27 09:45:00,56.91,57.0,56.79,56.8,11700.0,37.3989,37.4581,37.3201,37.3266,11700.0
2014-02-27 09:50:00,56.81,56.81,56.7,56.79,43300.0,37.3332,37.3332,37.2609,37.3201,43300.0
2014-02-27 09:55:00,56.8,56.92,56.79,56.91,20400.0,37.3266,37.4055,37.3201,37.3989,20400.0
2014-02-27 10:00:00,56.89,56.94,56.83,56.84,26000.0,37.3858,37.4186,37.3463,37.3529,26000.0
2014-02-27 10:05:00,56.81,56.94,56.8,56.94,41400.0,37.3332,37.4186,37.3266,37.4186,41400.0
2014-02-27 10:10:00,56.95,56.96,56.78,56.78,14300.0,37.4252,37.4318,37.3135,37.3135,14300.0
2014-02-27 10:15:00,56.76,56.77,56.69,56.73,24200.0,37.3003,37.3069,37.2543,37.2806,24200.0
2014-02-27 10:20:00,56.75,56.77,56.69,56.76,16900.0,37.2938,37.3069,37.2543,37.3003,16900.0
2014-02-27 10:25:00,56.78,56.9,56.78,56.79,36700.0,37.3135,37.3923,37.3135,37.3201,36700.0
2014-02-27 10:30:00,56.78,56.92,56.75,56.92,37100.0,37.3135,37.4055,37.2938,37.4055,37100.0
2014-02-27 10:35:00,56.94,57.04,56.81,56.97,73500.0,37.4186,37.4843,37.3332,37.4383,73500.0
2014-02-27 10:40:00,56.99,57.05,56.98,57.05,20900.0,37.4515,37.4909,37.4449,37.4909,20900.0
2014-02-27 10:45:00,57.06,57.1,57.05,57.09,6000.0,37.4975,37.5238,37.4909,37.5172,6000.0
2014-02-27 10:50:00,57.11,57.26,57.05,57.05,32000.0,37.5303,37.6289,37.4909,37.4909,32000.0
2014-02-27 10:55:00,57.06,57.11,57.05,57.08,11400.0,37.4975,37.5303,37.4909,37.5106,11400.0
2014-02-27 11:00:00,57.09,57.11,57.05,57.1,19200.0,37.5172,37.5303,37.4909,37.5238,19200.0
2014-02-27 11:05:00,57.11,57.16,57.11,57.12,25900.0,37.5303,37.5632,37.5303,37.5369,25900.0
2014-02-27 11:10:00,57.12,57.15,57.1,57.14,23200.0,37.5369,37.5566,37.5238,37.5501,23200.0
2014-02-27 11:15:00,57.14,57.2,57.12,57.2,19700.0,37.5501,37.5895,37.5369,37.5895,19700.0
2014-02-27 11:20:00,57.19,57.22,57.17,57.19,20200.0,37.5829,37.6026,37.5698,37.5829,20200.0
2014-02-27 11:25:00,57.19,57.28,57.19,57.28,16200.0,37.5829,37.6421,37.5829,37.6421,16200.0
2014-02-27 11:30:00,57.28,57.28,57.19,57.23,18600.0,37.6421,37.6421,37.5829,37.6092,18600.0
2014-02-27 11:35:00,57.23,57.23,57.08,57.1,64400.0,37.6092,37.6092,37.5106,37.5238,64400.0
2014-02-27 11:40:00,57.1,57.1,56.99,57.0,30500.0,37.5238,37.5238,37.4515,37.4581,30500.0
2014-02-27 11:45:00,57.0,57.01,56.89,56.92,13500.0,37.4581,37.4646,37.3858,37.4055,13500.0
2014-02-27 11:50:00,56.91,56.96,56.9,56.93,12300.0,37.3989,37.4318,37.3923,37.4121,12300.0
2014-02-27 11:55:00,56.92,56.94,56.88,56.88,6800.0,37.4055,37.4186,37.3792,37.3792,6800.0
2014-02-27 12:00:00,56.89,56.94,56.89,56.91,4300.0,37.3858,37.4186,37.3858,37.3989,4300.0
2014-02-27 12:05:00,56.92,56.92,56.82,56.82,9400.0,37.4055,37.4055,37.3398,37.3398,9400.0
2014-02-27 12:10:00,56.83,56.88,56.83,56.85,7500.0,37.3463,37.3792,37.3463,37.3595,7500.0
2014-02-27 12:15:00,56.86,56.86,56.81,56.83,8000.0,37.3661,37.3661,37.3332,37.3463,8000.0
2014-02-27 12:20:00,56.84,56.84,56.8,56.84,11000.0,37.3529,37.3529,37.3266,37.3529,11000.0
2014-02-27 12:25:00,56.83,56.84,56.77,56.78,32800.0,37.3463,37.3529,37.3069,37.3135,32800.0
2014-02-27 12:30:00,56.78,56.78,56.69,56.7,28200.0,37.3135,37.3135,37.2543,37.2609,28200.0
2014-02-27 12:35:00,56.7,56.7,56.62,56.62,30300.0,37.2609,37.2609,37.2083,37.2083,30300.0
2014-02-27 12:40:00,56.62,56.63,56.58,56.59,40000.0,37.2083,37.2149,37.1821,37.1886,40000.0
2014-02-27 12:45:00,56.59,56.59,56.51,56.54,309100.0,37.1886,37.1886,37.1361,37.1558,309100.0
2014-02-27 12:50:00,56.54,56.56,56.48,56.5,40600.0,37.1558,37.1689,37.1163,37.1295,40600.0
2014-02-27 12:55:00,56.51,56.57,56.5,56.53,34100.0,37.1361,37.1755,37.1295,37.1492,34100.0
2014-02-27 13:00:00,56.55,56.55,56.52,56.52,17100.0,37.1623,37.1623,37.1426,37.1426,17100.0
2014-02-27 13:05:00,56.53,56.54,56.5,56.51,28300.0,37.1492,37.1558,37.1295,37.1361,28300.0
2014-02-27 13:10:00,56.51,56.54,56.5,56.54,27100.0,37.1361,37.1558,37.1295,37.1558,27100.0
2014-02-27 13:15:00,56.55,56.59,56.55,56.56,33100.0,37.1623,37.1886,37.1623,37.1689,33100.0
2014-02-27 13:20:00,56.56,56.58,56.55,56.55,23500.0,37.1689,37.1821,37.1623,37.1623,23500.0
2014-02-27 13:25:00,56.57,56.64,56.56,56.64,45000.0,37.1755,37.2215,37.1689,37.2215,45000.0
2014-02-27 13:30:00,56.65,56.66,56.58,56.58,23500.0,37.2281,37.2346,37.1821,37.1821,23500.0
2014-02-27 13:35:00,56.58,56.61,56.57,56.59,30300.0,37.1821,37.2018,37.1755,37.1886,30300.0
2014-02-27 13:40:00,56.59,56.59,56.56,56.56,24000.0,37.1886,37.1886,37.1689,37.1689,24000.0
2014-02-27 13:45:00,56.55,56.55,56.45,56.47,52600.0,37.1623,37.1623,37.0966,37.1098,52600.0
2014-02-27 13:50:00,56.47,56.59,56.46,56.58,25100.0,37.1098,37.1886,37.1032,37.1821,25100.0
2014-02-27 13:55:00,56.57,56.6,56.55,56.55,29500.0,37.1755,37.1952,37.1623,37.1623,29500.0
2014-02-27 14:00:00,56.55,56.6,56.54,56.54,38200.0,37.1623,37.1952,37.1558,37.1558,38200.0
2014-02-27 14:05:00,56.55,56.59,56.54,56.57,18800.0,37.1623,37.1886,37.1558,37.1755,18800.0
2014-02-27 14:10:00,56.57,56.58,56.54,56.54,20500.0,37.1755,37.1821,37.1558,37.1558,20500.0
2014-02-27 14:15:00,56.55,56.58,56.54,56.57,27000.0,37.1623,37.1821,37.1558,37.1755,27000.0
2014-02-27 14:20:00,56.57,56.57,56.43,56.45,27600.0,37.1755,37.1755,37.0835,37.0966,27600.0
2014-02-27 14:25:00,56.44,56.46,56.38,56.39,22800.0,37.0901,37.1032,37.0506,37.0572,22800.0
2014-02-27 14:30:00,56.38,56.39,56.35,56.36,32600.0,37.0506,37.0572,37.0309,37.0375,32600.0
2014-02-27 14:35:00,56.36,56.41,56.35,56.36,77200.0,37.0375,37.0703,37.0309,37.0375,77200.0
2014-02-27 14:40:00,56.36,56.39,56.33,56.34,26800.0,37.0375,37.0572,37.0178,37.0243,26800.0
2014-02-27 14:45:00,56.35,56.36,56.23,56.23,56500.0,37.0309,37.0375,36.952,36.952,56500.0
2014-02-27 14:50:00,56.23,56.26,56.21,56.26,38600.0,36.952,36.9718,36.9389,36.9718,38600.0
2014-02-27 14:55:00,56.27,56.28,56.2,56.2,29600.0,36.9783,36.9849,36.9323,36.9323,29600.0
2014-02-27 15:00:00,56.19,56.38,56.19,56.38,84400.0,36.9258,37.0506,36.9258,37.0506,84400.0
2014-02-27 15:05:00,56.38,56.49,56.37,56.47,30100.0,37.0506,37.1229,37.044,37.1098,30100.0
2014-02-27 15:10:00,56.47,56.47,56.43,56.47,27900.0,37.1098,37.1098,37.0835,37.1098,27900.0
2014-02-27 15:15:00,56.47,56.48,56.44,56.45,33900.0,37.1098,37.1163,37.0901,37.0966,33900.0
2014-02-27 15:20:00,56.46,56.48,56.42,56.42,41700.0,37.1032,37.1163,37.0769,37.0769,41700.0
2014-02-27 15:25:00,56.42,56.46,56.39,56.39,38200.0,37.0769,37.1032,37.0572,37.0572,38200.0
2014-02-27 15:30:00,56.4,56.4,56.36,56.36,41600.0,37.0638,37.0638,37.0375,37.0375,41600.0
2014-02-27 15:35:00,56.36,56.36,56.29,56.3,51000.0,37.0375,37.0375,36.9915,36.998,51000.0
2014-02-27 15:40:00,56.29,56.3,56.27,56.28,45400.0,36.9915,36.998,36.9783,36.9849,45400.0
2014-02-27 15:45:00,56.28,56.36,56.27,56.28,107100.0,36.9849,37.0375,36.9783,36.9849,107100.0
2014-02-27 15:50:00,56.28,56.29,56.25,56.27,90500.0,36.9849,36.9915,36.9652,36.9783,90500.0
2014-02-27 15:55:00,56.28,56.38,56.27,56.37,137600.0,36.9849,37.0506,36.9783,37.044,137600.0
2014-02-28 09:30:00,56.45,56.85,56.4,56.65,85000.0,37.0966,37.3595,37.0638,37.2281,85000.0
2014-02-28 09:35:00,56.57,56.61,56.44,56.52,20900.0,37.1755,37.2018,37.0901,37.1426,20900.0
2014-02-28 09:40:00,56.51,56.81,56.51,56.73,37600.0,37.1361,37.3332,37.1361,37.2806,37600.0
2014-02-28 09:45:00,56.7,56.74,56.58,56.58,38100.0,37.2609,37.2872,37.1821,37.1821,38100.0
2014-02-28 09:50:00,56.59,56.59,56.47,56.55,12300.0,37.1886,37.1886,37.1098,37.1623,12300.0
2014-02-28 09:55:00,56.55,56.67,56.55,56.57,19900.0,37.1623,37.2412,37.1623,37.1755,19900.0
2014-02-28 10:00:00,56.57,56.7,56.57,56.7,43100.0,37.1755,37.2609,37.1755,37.2609,43100.0
2014-02-28 10:05:00,56.71,56.94,56.71,56.92,70800.0,37.2675,37.4186,37.2675,37.4055,70800.0
2014-02-28 10:10:00,56.93,56.98,56.88,56.92,19000.0,37.4121,37.4449,37.3792,37.4055,19000.0
2014-02-28 10:15:00,56.93,56.94,56.85,56.86,20900.0,37.4121,37.4186,37.3595,37.3661,20900.0
2014-02-28 10:20:00,56.86,56.91,56.81,56.9,52700.0,37.3661,37.3989,37.3332,37.3923,52700.0
2014-02-28 10:25:00,56.91,57.03,56.91,57.0,35800.0,37.3989,37.4778,37.3989,37.4581,35800.0
2014-02-28 10:30:00,56.99,57.0,56.98,57.0,29600.0,37.4515,37.4581,37.4449,37.4581,29600.0
2014-02-28 10:35:00,57.0,57.01,56.93,56.94,35900.0,37.4581,37.4646,37.4121,37.4186,35900.0
2014-02-28 10:40:00,56.96,57.0,56.95,56.99,14200.0,37.4318,37.4581,37.4252,37.4515,14200.0
2014-02-28 10:45:00,56.98,57.0,56.96,57.0,40000.0,37.4449,37.4581,37.4318,37.4581,40000.0
2014-02-28 10:50:00,57.0,57.05,56.96,57.0,25900.0,37.4581,37.4909,37.4318,37.4581,25900.0
2014-02-28 10:55:00,56.99,57.06,56.95,57.03,26200.0,37.4515,37.4975,37.4252,37.4778,26200.0
2014-02-28 11:00:00,57.04,57.05,56.99,57.0,23500.0,37.4843,37.4909,37.4515,37.4581,23500.0
2014-02-28 11:05:00,57.0,57.01,56.97,57.0,27200.0,37.4581,37.4646,37.4383,37.4581,27200.0
2014-02-28 11:10:00,57.0,57.03,56.96,56.96,27000.0,37.4581,37.4778,37.4318,37.4318,27000.0
2014-02-28 11:15:00,56.95,57.03,56.95,57.02,17600.0,37.4252,37.4778,37.4252,37.4712,17600.0
2014-02-28 11:20:00,57.01,57.02,56.97,57.0,26800.0,37.4646,37.4712,37.4383,37.4581,26800.0
2014-02-28 11:25:00,57.0,57.04,56.99,57.03,40000.0,37.4581,37.4843,37.4515,37.4778,40000.0
2014-02-28 11:30:00,57.04,57.09,57.01,57.09,37600.0,37.4843,37.5172,37.4646,37.5172,37600.0
2014-02-28 11:35:00,57.1,57.11,57.05,57.05,47900.0,37.5238,37.5303,37.4909,37.4909,47900.0
2014-02-28 11:40:00,57.04,57.06,57.04,57.06,23200.0,37.4843,37.4975,37.4843,37.4975,23200.0
2014-02-28 11:45:00,57.06,57.08,57.02,57.05,54200.0,37.4975,37.5106,37.4712,37.4909,54200.0
2014-02-28 11:50:00,57.05,57.07,57.03,57.04,17000.0,37.4909,37.5041,37.4778,37.4843,17000.0
2014-02-28 11:55:00,57.05,57.06,56.94,56.94,24900.0,37.4909,37.4975,37.4186,37.4186,24900.0
2014-02-28 12:00:00,56.95,56.95,56.82,56.9,48000.0,37.4252,37.4252,37.3398,37.3923,48000.0
2014-02-28 12:05:00,56.9,56.97,56.9,56.97,21900.0,37.3923,37.4383,37.3923,37.4383,21900.0
2014-02-28 12:10:00,56.96,56.97,56.91,56.95,23400.0,37.4318,37.4383,37.3989,37.4252,23400.0
2014-02-28 12:15:00,56.96,56.99,56.93,56.95,16400.0,37.4318,37.4515,37.4121,37.4252,16400.0
2014-02-28 12:20:00,56.94,57.0,56.94,56.99,15300.0,37.4186,37.4581,37.4186,37.4515,15300.0
2014-02-28 12:25:00,56.99,57.04,56.98,57.04,22100.0,37.4515,37.4843,37.4449,37.4843,22100.0
2014-02-28 12:30:00,57.03,57.06,57.02,57.05,34200.0,37.4778,37.4975,37.4712,37.4909,34200.0
2014-02-28 12:35:00,57.05,57.07,57.04,57.05,10300.0,37.4909,37.5041,37.4843,37.4909,10300.0
2014-02-28 12:40:00,57.05,57.08,57.05,57.06,6400.0,37.4909,37.5106,37.4909,37.4975,6400.0
2014-02-28 12:45:00,57.06,57.07,57.03,57.05,16100.0,37.4975,37.5041,37.4778,37.4909,16100.0
2014-02-28 12:50:00,57.06,57.06,57.0,57.0,12200.0,37.4975,37.4975,37.4581,37.4581,12200.0
2014-02-28 12:55:00,56.98,56.98,56.92,56.94,13900.0,37.4449,37.4449,37.4055,37.4186,13900.0
2014-02-28 13:00:00,56.93,56.93,56.85,56.87,7600.0,37.4121,37.4121,37.3595,37.3726,7600.0
2014-02-28 13:05:00,56.85,56.9,56.84,56.9,12700.0,37.3595,37.3923,37.3529,37.3923,12700.0
2014-02-28 13:10:00,56.91,56.99,56.91,56.98,14300.0,37.3989,37.4515,37.3989,37.4449,14300.0
2014-02-28 13:15:00,56.98,56.99,56.95,56.98,9100.0,37.4449,37.4515,37.4252,37.4449,9100.0
2014-02-28 13:20:00,56.99,56.99,56.96,56.97,7800.0,37.4515,37.4515,37.4318,37.4383,7800.0
2014-02-28 13:25:00,56.98,56.99,56.92,56.96,13900.0,37.4449,37.4515,37.4055,37.4318,13900.0
2014-02-28 13:30:00,56.95,56.99,56.91,56.91,9700.0,37.4252,37.4515,37.3989,37.3989,9700.0
2014-02-28 13:35:00,56.92,56.93,56.9,56.9,12700.0,37.4055,37.4121,37.3923,37.3923,12700.0
2014-02-28 13:40:00,56.91,56.94,56.88,56.88,16300.0,37.3989,37.4186,37.3792,37.3792,16300.0
2014-02-28 13:45:00,56.88,56.88,56.79,56.82,6400.0,37.3792,37.3792,37.3201,37.3398,6400.0
2014-02-28 13:50:00,56.82,56.82,56.78,56.79,8300.0,37.3398,37.3398,37.3135,37.3201,8300.0
2014-02-28 13:55:00,56.79,56.9,56.79,56.89,27800.0,37.3201,37.3923,37.3201,37.3858,27800.0
2014-02-28 14:00:00,56.89,56.91,56.88,56.9,27300.0,37.3858,37.3989,37.3792,37.3923,27300.0
2014-02-28 14:05:00,56.9,56.9,56.87,56.88,25800.0,37.3923,37.3923,37.3726,37.3792,25800.0
2014-02-28 14:10:00,56.89,56.9,56.89,56.9,16200.0,37.3858,37.3923,37.3858,37.3923,16200.0
2014-02-28 14:15:00,56.89,56.91,56.89,56.9,26100.0,37.3858,37.3989,37.3858,37.3923,26100.0
2014-02-28 14:20:00,56.89,56.96,56.89,56.96,19200.0,37.3858,37.4318,37.3858,37.4318,19200.0
2014-02-28 14:25:00,56.96,56.99,56.94,56.94,18800.0,37.4318,37.4515,37.4186,37.4186,18800.0
2014-02-28 14:30:00,56.94,56.94,56.88,56.89,8900.0,37.4186,37.4186,37.3792,37.3858,8900.0
2014-02-28 14:35:00,56.89,56.89,56.79,56.8,24100.0,37.3858,37.3858,37.3201,37.3266,24100.0
2014-02-28 14:40:00,56.8,56.82,56.75,56.75,20400.0,37.3266,37.3398,37.2938,37.2938,20400.0
2014-02-28 14:45:00,56.75,56.76,56.67,56.69,43000.0,37.2938,37.3003,37.2412,37.2543,43000.0
2014-02-28 14:50:00,56.68,56.72,56.68,56.7,27100.0,37.2478,37.2741,37.2478,37.2609,27100.0
2014-02-28 14:55:00,56.71,56.71,56.63,56.67,16500.0,37.2675,37.2675,37.2149,37.2412,16500.0
2014-02-28 15:00:00,56.68,56.68,56.55,56.64,17400.0,37.2478,37.2478,37.1623,37.2215,17400.0
2014-02-28 15:05:00,56.63,56.64,56.45,56.46,26200.0,37.2149,37.2215,37.0966,37.1032,26200.0
2014-02-28 15:10:00,56.46,56.59,56.4,56.59,40000.0,37.1032,37.1886,37.0638,37.1886,40000.0
2014-02-28 15:15:00,56.59,56.71,56.57,56.68,65300.0,37.1886,37.2675,37.1755,37.2478,65300.0
2014-02-28 15:20:00,56.68,56.8,56.67,56.77,41600.0,37.2478,37.3266,37.2412,37.3069,41600.0
2014-02-28 15:25:00,56.77,56.79,56.71,56.78,31800.0,37.3069,37.3201,37.2675,37.3135,31800.0
2014-02-28 15:30:00,56.77,56.88,56.77,56.86,29200.0,37.3069,37.3792,37.3069,37.3661,29200.0
2014-02-28 15:35:00,56.87,56.88,56.84,56.87,40900.0,37.3726,37.3792,37.3529,37.3726,40900.0
2014-02-28 15:40:00,56.87,57.0,56.87,56.98,77200.0,37.3726,37.4581,37.3726,37.4449,77200.0
2014-02-28 15:45:00,56.97,56.98,56.84,56.85,81900.0,37.4383,37.4449,37.3529,37.3595,81900.0
2014-02-28 15:50:00,56.85,56.91,56.85,56.9,82300.0,37.3595,37.3989,37.3595,37.3923,82300.0
2014-02-28 15:55:00,56.89,57.0,56.88,56.94,181700.0,37.3858,37.4581,37.3792,37.4186,181700.0
2014-03-03 09:30:00,56.12,56.19,55.79,56.05,46000.0,36.8798,36.9258,36.6629,36.8338,46000.0
2014-03-03 09:35:00,56.05,56.33,56.04,56.33,14000.0,36.8338,37.0178,36.8272,37.0178,14000.0
2014-03-03 09:40:00,56.31,56.42,56.29,56.34,18000.0,37.0046,37.0769,36.9915,37.0243,18000.0
2014-03-03 09:45:00,56.35,56.39,56.23,56.37,18500.0,37.0309,37.0572,36.952,37.044,18500.0
2014-03-03 09:50:00,56.35,56.39,56.28,56.35,16000.0,37.0309,37.0572,36.9849,37.0309,16000.0
2014-03-03 09:55:00,56.34,56.39,56.25,56.27,20700.0,37.0243,37.0572,36.9652,36.9783,20700.0
2014-03-03 10:00:00,56.27,56.49,56.24,56.34,30900.0,36.9783,37.1229,36.9586,37.0243,30900.0
2014-03-03 10:05:00,56.33,56.43,56.26,56.26,16200.0,37.0178,37.0835,36.9718,36.9718,16200.0
2014-03-03 10:10:00,56.27,56.3,56.15,56.16,13400.0,36.9783,36.998,36.8995,36.906,13400.0
2014-03-03 10:15:00,56.15,56.21,56.05,56.21,23700.0,36.8995,36.9389,36.8338,36.9389,23700.0
2014-03-03 10:20:00,56.21,56.22,56.1,56.13,9500.0,36.9389,36.9455,36.8666,36.8863,9500.0
2014-03-03 10:25:00,56.09,56.25,56.09,56.25,14200.0,36.86,36.9652,36.86,36.9652,14200.0
2014-03-03 10:30:00,56.25,56.27,56.1,56.11,14900.0,36.9652,36.9783,36.8666,36.8732,14900.0
2014-03-03 10:35:00,56.13,56.14,56.1,56.11,19300.0,36.8863,36.8929,36.8666,36.8732,19300.0
2014-03-03 10:40:00,56.11,56.18,56.11,56.16,12700.0,36.8732,36.9192,36.8732,36.906,12700.0
2014-03-03 10:45:00,56.14,56.15,56.08,56.1,10800.0,36.8929,36.8995,36.8535,36.8666,10800.0
2014-03-03 10:50:00,56.1,56.21,56.1,56.19,12300.0,36.8666,36.9389,36.8666,36.9258,12300.0
2014-03-03 10:55:00,56.18,56.24,56.17,56.23,11400.0,36.9192,36.9586,36.9126,36.952,11400.0
2014-03-03 11:00:00,56.24,56.25,56.19,56.25,15200.0,36.9586,36.9652,36.9258,36.9652,15200.0
2014-03-03 11:05:00,56.24,56.39,56.21,56.38,84100.0,36.9586,37.0572,36.9389,37.0506,84100.0
2014-03-03 11:10:00,56.39,56.42,56.27,56.29,60800.0,37.0572,37.0769,36.9783,36.9915,60800.0
2014-03-03 11:15:00,56.29,56.29,56.21,56.26,21500.0,36.9915,36.9915,36.9389,36.9718,21500.0
2014-03-03 11:20:00,56.26,56.36,56.26,56.32,13000.0,36.9718,37.0375,36.9718,37.0112,13000.0
2014-03-03 11:25:00,56.32,56.33,56.25,56.25,18700.0,37.0112,37.0178,36.9652,36.9652,18700.0
2014-03-03 11:30:00,56.25,56.3,56.25,56.3,31100.0,36.9652,36.998,36.9652,36.998,31100.0
2014-03-03 11:35:00,56.3,56.37,56.27,56.27,31200.0,36.998,37.044,36.9783,36.9783,31200.0
2014-03-03 11:40:00,56.27,56.36,56.23,56.34,22700.0,36.9783,37.0375,36.952,37.0243,22700.0
2014-03-03 11:45:00,56.34,56.34,56.2,56.24,15200.0,37.0243,37.0243,36.9323,36.9586,15200.0
2014-03-03 11:50:00,56.24,56.26,56.22,56.26,16900.0,36.9586,36.9718,36.9455,36.9718,16900.0
2014-03-03 11:55:00,56.27,56.3,56.21,56.21,19500.0,36.9783,36.998,36.9389,36.9389,19500.0
2014-03-03 12:00:00,56.21,56.3,56.14,56.3,45100.0,36.9389,36.998,36.8929,36.998,45100.0
2014-03-03 12:05:00,56.3,56.34,56.18,56.18,51500.0,36.998,37.0243,36.9192,36.9192,51500.0
2014-03-03 12:10:00,56.18,56.4,56.09,56.34,30100.0,36.9192,37.0638,36.86,37.0243,30100.0
2014-03-03 12:15:00,56.34,56.41,56.28,56.28,17500.0,37.0243,37.0703,36.9849,36.9849,17500.0
2014-03-03 12:20:00,56.28,56.35,56.28,56.35,13600.0,36.9849,37.0309,36.9849,37.0309,13600.0
2014-03-03 12:25:00,56.35,56.37,56.32,56.32,9100.0,37.0309,37.044,37.0112,37.0112,9100.0
2014-03-03 12:30:00,56.32,56.34,56.27,56.29,12300.0,37.0112,37.0243,36.9783,36.9915,12300.0
2014-03-03 12:35:00,56.3,56.42,56.3,56.39,14700.0,36.998,37.0769,36.998,37.0572,14700.0
2014-03-03 12:40:00,56.39,56.39,56.32,56.36,11900.0,37.0572,37.0572,37.0112,37.0375,11900.0
2014-03-03 12:45:00,56.36,56.46,56.36,56.45,29300.0,37.0375,37.1032,37.0375,37.0966,29300.0
2014-03-03 12:50:00,56.45,56.46,56.44,56.45,7100.0,37.0966,37.1032,37.0901,37.0966,7100.0
2014-03-03 12:55:00,56.44,56.47,56.39,56.47,30900.0,37.0901,37.1098,37.0572,37.1098,30900.0
2014-03-03 13:00:00,56.46,56.63,56.46,56.6,18900.0,37.1032,37.2149,37.1032,37.1952,18900.0
2014-03-03 13:05:00,56.59,56.6,56.53,56.55,19800.0,37.1886,37.1952,37.1492,37.1623,19800.0
2014-03-03 13:10:00,56.55,56.56,56.53,56.54,9600.0,37.1623,37.1689,37.1492,37.1558,9600.0
2014-03-03 13:15:00,56.54,56.6,56.54,56.58,36500.0,37.1558,37.1952,37.1558,37.1821,36500.0
2014-03-03 13:20:00,56.58,56.62,56.58,56.58,18500.0,37.1821,37.2083,37.1821,37.1821,18500.0
2014-03-03 13:25:00,56.58,56.64,56.53,56.54,24700.0,37.1821,37.2215,37.1492,37.1558,24700.0
2014-03-03 13:30:00,56.53,56.53,56.48,56.5,16800.0,37.1492,37.1492,37.1163,37.1295,16800.0
2014-03-03 13:35:00,56.5,56.57,56.49,56.56,24000.0,37.1295,37.1755,37.1229,37.1689,24000.0
2014-03-03 13:40:00,56.56,56.58,56.51,56.55,17300.0,37.1689,37.1821,37.1361,37.1623,17300.0
2014-03-03 13:45:00,56.55,56.62,56.55,56.61,17900.0,37.1623,37.2083,37.1623,37.2018,17900.0
2014-03-03 13:50:00,56.62,56.66,56.62,56.64,22300.0,37.2083,37.2346,37.2083,37.2215,22300.0
2014-03-03 13:55:00,56.63,56.76,56.63,56.72,18800.0,37.2149,37.3003,37.2149,37.2741,18800.0
2014-03-03 14:00:00,56.72,56.73,56.69,56.71,15100.0,37.2741,37.2806,37.2543,37.2675,15100.0
2014-03-03 14:05:00,56.72,56.72,56.69,56.71,10000.0,37.2741,37.2741,37.2543,37.2675,10000.0
2014-03-03 14:10:00,56.7,56.76,56.7,56.76,16400.0,37.2609,37.3003,37.2609,37.3003,16400.0
2014-03-03 14:15:00,56.76,56.77,56.72,56.72,15500.0,37.3003,37.3069,37.2741,37.2741,15500.0
2014-03-03 14:20:00,56.72,56.79,56.71,56.77,17300.0,37.2741,37.3201,37.2675,37.3069,17300.0
2014-03-03 14:25:00,56.76,56.81,56.73,56.75,23500.0,37.3003,37.3332,37.2806,37.2938,23500.0
2014-03-03 14:30:00,56.74,56.78,56.69,56.76,14600.0,37.2872,37.3135,37.2543,37.3003,14600.0
2014-03-03 14:35:00,56.77,56.89,56.77,56.88,41700.0,37.3069,37.3858,37.3069,37.3792,41700.0
2014-03-03 14:40:00,56.89,57.02,56.88,57.01,47400.0,37.3858,37.4712,37.3792,37.4646,47400.0
2014-03-03 14:45:00,57.02,57.12,57.01,57.12,36100.0,37.4712,37.5369,37.4646,37.5369,36100.0
2014-03-03 14:50:00,57.1,57.11,57.07,57.09,29600.0,37.5238,37.5303,37.5041,37.5172,29600.0
2014-03-03 14:55:00,57.09,57.09,57.02,57.02,35200.0,37.5172,37.5172,37.4712,37.4712,35200.0
2014-03-03 15:00:00,57.02,57.03,56.98,56.98,56900.0,37.4712,37.4778,37.4449,37.4449,56900.0
2014-03-03 15:05:00,56.98,57.01,56.95,56.99,39000.0,37.4449,37.4646,37.4252,37.4515,39000.0
2014-03-03 15:10:00,56.99,57.0,56.84,56.84,44400.0,37.4515,37.4581,37.3529,37.3529,44400.0
2014-03-03 15:15:00,56.84,56.85,56.71,56.73,88600.0,37.3529,37.3595,37.2675,37.2806,88600.0
2014-03-03 15:20:00,56.74,56.74,56.64,56.66,28800.0,37.2872,37.2872,37.2215,37.2346,28800.0
2014-03-03 15:25:00,56.67,56.69,56.59,56.68,49300.0,37.2412,37.2543,37.1886,37.2478,49300.0
2014-03-03 15:30:00,56.67,56.69,56.61,56.68,37300.0,37.2412,37.2543,37.2018,37.2478,37300.0
2014-03-03 15:35:00,56.69,56.8,56.69,56.75,50000.0,37.2543,37.3266,37.2543,37.2938,50000.0
2014-03-03 15:40:00,56.75,56.75,56.62,56.7,43500.0,37.2938,37.2938,37.2083,37.2609,43500.0
2014-03-03 15:45:00,56.7,56.75,56.64,56.64,55700.0,37.2609,37.2938,37.2215,37.2215,55700.0
2014-03-03 15:50:00,56.64,56.71,56.63,56.65,74800.0,37.2215,37.2675,37.2149,37.2281,74800.0
2014-03-03 15:55:00,56.65,56.73,56.63,56.73,92300.0,37.2281,37.2806,37.2149,37.2806,92300.0
2014-03-04 09:30:00,57.22,57.37,57.22,57.24,43900.0,37.6026,37.7012,37.6026,37.6158,43900.0
2014-03-04 09:35:00,57.27,57.27,57.14,57.15,34400.0,37.6355,37.6355,37.5501,37.5566,34400.0
2014-03-04 09:40:00,57.15,57.2,56.98,57.02,53500.0,37.5566,37.5895,37.4449,37.4712,53500.0
2014-03-04 09:45:00,57.01,57.2,57.01,57.19,86000.0,37.4646,37.5895,37.4646,37.5829,86000.0
2014-03-04 09:50:00,57.19,57.28,57.15,57.2,26500.0,37.5829,37.6421,37.5566,37.5895,26500.0
2014-03-04 09:55:00,57.2,57.26,57.14,57.17,13700.0,37.5895,37.6289,37.5501,37.5698,13700.0
2014-03-04 10:00:00,57.18,57.28,57.1,57.11,27300.0,37.5763,37.6421,37.5238,37.5303,27300.0
2014-03-04 10:05:00,57.13,57.28,57.12,57.27,32100.0,37.5435,37.6421,37.5369,37.6355,32100.0
2014-03-04 10:10:00,57.28,57.35,57.25,57.35,28000.0,37.6421,37.6881,37.6223,37.6881,28000.0
2014-03-04 10:15:00,57.35,57.46,57.34,57.46,38000.0,37.6881,37.7604,37.6815,37.7604,38000.0
2014-03-04 10:20:00,57.46,57.53,57.46,57.48,44000.0,37.7604,37.8064,37.7604,37.7735,44000.0
2014-03-04 10:25:00,57.49,57.58,57.47,57.58,23700.0,37.7801,37.8392,37.7669,37.8392,23700.0
2014-03-04 10:30:00,57.58,57.66,57.56,57.56,27200.0,37.8392,37.8918,37.8261,37.8261,27200.0
2014-03-04 10:35:00,57.58,57.73,57.57,57.73,29900.0,37.8392,37.9378,37.8326,37.9378,29900.0
2014-03-04 10:40:00,57.73,57.75,57.61,57.65,25700.0,37.9378,37.9509,37.8589,37.8852,25700.0
2014-03-04 10:45:00,57.64,57.64,57.5,57.5,57000.0,37.8786,37.8786,37.7866,37.7866,57000.0
2014-03-04 10:50:00,57.5,57.57,57.49,57.55,26100.0,37.7866,37.8326,37.7801,37.8195,26100.0
2014-03-04 10:55:00,57.55,57.57,57.54,57.57,27200.0,37.8195,37.8326,37.8129,37.8326,27200.0
2014-03-04 11:00:00,57.56,57.57,57.51,57.56,27500.0,37.8261,37.8326,37.7932,37.8261,27500.0
2014-03-04 11:05:00,57.55,57.55,57.5,57.51,7100.0,37.8195,37.8195,37.7866,37.7932,7100.0
2014-03-04 11:10:00,57.52,57.54,57.51,57.52,11900.0,37.7998,37.8129,37.7932,37.7998,11900.0
2014-03-04 11:15:00,57.52,57.53,57.5,57.5,18800.0,37.7998,37.8064,37.7866,37.7866,18800.0
2014-03-04 11:20:00,57.51,57.52,57.49,57.52,12500.0,37.7932,37.7998,37.7801,37.7998,12500.0
2014-03-04 11:25:00,57.52,57.54,57.5,57.54,19500.0,37.7998,37.8129,37.7866,37.8129,19500.0
2014-03-04 11:30:00,57.54,57.55,57.49,57.5,121800.0,37.8129,37.8195,37.7801,37.7866,121800.0
2014-03-04 11:35:00,57.51,57.55,57.48,57.51,19200.0,37.7932,37.8195,37.7735,37.7932,19200.0
2014-03-04 11:40:00,57.51,57.52,57.49,57.5,111500.0,37.7932,37.7998,37.7801,37.7866,111500.0
2014-03-04 11:45:00,57.5,57.52,57.45,57.45,32600.0,37.7866,37.7998,37.7538,37.7538,32600.0
2014-03-04 11:50:00,57.46,57.48,57.42,57.45,17700.0,37.7604,37.7735,37.7341,37.7538,17700.0
2014-03-04 11:55:00,57.45,57.46,57.4,57.41,13700.0,37.7538,37.7604,37.7209,37.7275,13700.0
2014-03-04 12:00:00,57.41,57.42,57.39,57.39,15000.0,37.7275,37.7341,37.7144,37.7144,15000.0
2014-03-04 12:05:00,57.39,57.41,57.38,57.39,14000.0,37.7144,37.7275,37.7078,37.7144,14000.0
2014-03-04 12:10:00,57.39,57.41,57.39,57.39,15600.0,37.7144,37.7275,37.7144,37.7144,15600.0
2014-03-04 12:15:00,57.39,57.48,57.39,57.48,20000.0,37.7144,37.7735,37.7144,37.7735,20000.0
2014-03-04 12:20:00,57.48,57.49,57.42,57.44,11300.0,37.7735,37.7801,37.7341,37.7472,11300.0
2014-03-04 12:25:00,57.45,57.51,57.44,57.5,42000.0,37.7538,37.7932,37.7472,37.7866,42000.0
2014-03-04 12:30:00,57.5,57.51,57.44,57.46,26100.0,37.7866,37.7932,37.7472,37.7604,26100.0
2014-03-04 12:35:00,57.47,57.48,57.43,57.47,14200.0,37.7669,37.7735,37.7406,37.7669,14200.0
2014-03-04 12:40:00,57.48,57.49,57.39,57.49,41400.0,37.7735,37.7801,37.7144,37.7801,41400.0
2014-03-04 12:45:00,57.49,57.54,57.48,57.49,18700.0,37.7801,37.8129,37.7735,37.7801,18700.0
2014-03-04 12:50:00,57.49,57.49,57.41,57.42,15100.0,37.7801,37.7801,37.7275,37.7341,15100.0
2014-03-04 12:55:00,57.42,57.44,57.41,57.43,12400.0,37.7341,37.7472,37.7275,37.7406,12400.0
2014-03-04 13:00:00,57.42,57.48,57.42,57.48,13400.0,37.7341,37.7735,37.7341,37.7735,13400.0
2014-03-04 13:05:00,57.47,57.5,57.4,57.45,14800.0,37.7669,37.7866,37.7209,37.7538,14800.0
2014-03-04 13:10:00,57.47,57.5,57.47,57.5,12100.0,37.7669,37.7866,37.7669,37.7866,12100.0
2014-03-04 13:15:00,57.5,57.55,57.5,57.54,43800.0,37.7866,37.8195,37.7866,37.8129,43800.0
2014-03-04 13:20:00,57.54,57.55,57.51,57.53,24800.0,37.8129,37.8195,37.7932,37.8064,24800.0
2014-03-04 13:25:00,57.53,57.58,57.53,57.57,11300.0,37.8064,37.8392,37.8064,37.8326,11300.0
2014-03-04 13:30:00,57.57,57.6,57.57,57.6,12700.0,37.8326,37.8524,37.8326,37.8524,12700.0
2014-03-04 13:35:00,57.6,57.66,57.59,57.65,12800.0,37.8524,37.8918,37.8458,37.8852,12800.0
2014-03-04 13:40:00,57.66,57.7,57.66,57.7,19200.0,37.8918,37.9181,37.8918,37.9181,19200.0
2014-03-04 13:45:00,57.71,57.81,57.65,57.65,52700.0,37.9246,37.9904,37.8852,37.8852,52700.0
2014-03-04 13:50:00,57.65,57.72,57.64,57.72,40300.0,37.8852,37.9312,37.8786,37.9312,40300.0
2014-03-04 13:55:00,57.72,57.76,57.72,57.75,20900.0,37.9312,37.9575,37.9312,37.9509,20900.0
2014-03-04 14:00:00,57.74,57.78,57.7,57.71,51600.0,37.9444,37.9706,37.9181,37.9246,51600.0
2014-03-04 14:05:00,57.7,57.7,57.58,57.65,19600.0,37.9181,37.9181,37.8392,37.8852,19600.0
2014-03-04 14:10:00,57.65,57.69,57.62,57.68,8700.0,37.8852,37.9115,37.8655,37.9049,8700.0
2014-03-04 14:15:00,57.69,57.69,57.58,57.58,17900.0,37.9115,37.9115,37.8392,37.8392,17900.0
2014-03-04 14:20:00,57.59,57.6,57.57,57.59,30100.0,37.8458,37.8524,37.8326,37.8458,30100.0
2014-03-04 14:25:00,57.59,57.62,57.59,57.6,25600.0,37.8458,37.8655,37.8458,37.8524,25600.0
2014-03-04 14:30:00,57.61,57.72,57.61,57.71,19700.0,37.8589,37.9312,37.8589,37.9246,19700.0
2014-03-04 14:35:00,57.72,57.8,57.7,57.79,55200.0,37.9312,37.9838,37.9181,37.9772,55200.0
2014-03-04 14:40:00,57.79,57.82,57.76,57.77,19600.0,37.9772,37.9969,37.9575,37.9641,19600.0
2014-03-04 14:45:00,57.77,57.78,57.74,57.75,30400.0,37.9641,37.9706,37.9444,37.9509,30400.0
2014-03-04 14:50:00,57.75,57.83,57.74,57.82,16200.0,37.9509,38.0035,37.9444,37.9969,16200.0
2014-03-04 14:55:00,57.81,57.91,57.81,57.91,26100.0,37.9904,38.0561,37.9904,38.0561,26100.0
2014-03-04 15:00:00,57.91,57.95,57.89,57.92,28500.0,38.0561,38.0824,38.0429,38.0626,28500.0
2014-03-04 15:05:00,57.91,57.91,57.86,57.9,12300.0,38.0561,38.0561,38.0232,38.0495,12300.0
2014-03-04 15:10:00,57.9,57.96,57.9,57.93,24600.0,38.0495,38.0889,38.0495,38.0692,24600.0
2014-03-04 15:15:00,57.92,58.0,57.91,57.98,33800.0,38.0626,38.1152,38.0561,38.1021,33800.0
2014-03-04 15:20:00,57.98,58.0,57.96,57.98,18600.0,38.1021,38.1152,38.0889,38.1021,18600.0
2014-03-04 15:25:00,57.98,57.99,57.84,57.86,81500.0,38.1021,38.1086,38.0101,38.0232,81500.0
2014-03-04 15:30:00,57.86,57.88,57.82,57.86,27900.0,38.0232,38.0364,37.9969,38.0232,27900.0
2014-03-04 15:35:00,57.86,57.87,57.79,57.79,47900.0,38.0232,38.0298,37.9772,37.9772,47900.0
2014-03-04 15:40:00,57.8,57.86,57.79,57.82,86900.0,37.9838,38.0232,37.9772,37.9969,86900.0
2014-03-04 15:45:00,57.83,57.86,57.77,57.77,40200.0,38.0035,38.0232,37.9641,37.9641,40200.0
2014-03-04 15:50:00,57.78,57.81,57.77,57.8,84500.0,37.9706,37.9904,37.9641,37.9838,84500.0
2014-03-04 15:55:00,57.8,57.81,57.74,57.77,109000.0,37.9838,37.9904,37.9444,37.9641,109000.0
2014-03-05 09:30:00,57.71,57.73,57.59,57.71,27700.0,37.9246,37.9378,37.8458,37.9246,27700.0
2014-03-05 09:35:00,57.71,57.95,57.55,57.67,26700.0,37.9246,38.0824,37.8195,37.8984,26700.0
2014-03-05 09:40:00,57.66,57.89,57.64,57.83,44200.0,37.8918,38.0429,37.8786,38.0035,44200.0
2014-03-05 09:45:00,57.82,57.84,57.66,57.69,16700.0,37.9969,38.0101,37.8918,37.9115,16700.0
2014-03-05 09:50:00,57.68,57.78,57.6,57.76,24000.0,37.9049,37.9706,37.8524,37.9575,24000.0
2014-03-05 09:55:00,57.75,57.78,57.68,57.69,40100.0,37.9509,37.9706,37.9049,37.9115,40100.0
2014-03-05 10:00:00,57.7,57.74,57.64,57.71,34700.0,37.9181,37.9444,37.8786,37.9246,34700.0
2014-03-05 10:05:00,57.71,57.83,57.7,57.8,83600.0,37.9246,38.0035,37.9181,37.9838,83600.0
2014-03-05 10:10:00,57.8,57.83,57.76,57.82,20900.0,37.9838,38.0035,37.9575,37.9969,20900.0
2014-03-05 10:15:00,57.82,57.86,57.78,57.82,41700.0,37.9969,38.0232,37.9706,37.9969,41700.0
2014-03-05 10:20:00,57.79,57.86,57.79,57.8,62500.0,37.9772,38.0232,37.9772,37.9838,62500.0
2014-03-05 10:25:00,57.82,57.85,57.79,57.84,30400.0,37.9969,38.0166,37.9772,38.0101,30400.0
2014-03-05 10:30:00,57.83,57.85,57.82,57.83,11400.0,38.0035,38.0166,37.9969,38.0035,11400.0
2014-03-05 10:35:00,57.82,57.84,57.8,57.82,39400.0,37.9969,38.0101,37.9838,37.9969,39400.0
2014-03-05 10:40:00,57.82,57.91,57.82,57.9,16200.0,37.9969,38.0561,37.9969,38.0495,16200.0
2014-03-05 10:45:00,57.9,57.93,57.86,57.87,26400.0,38.0495,38.0692,38.0232,38.0298,26400.0
2014-03-05 10:50:00,57.87,57.91,57.86,57.89,26100.0,38.0298,38.0561,38.0232,38.0429,26100.0
2014-03-05 10:55:00,57.89,57.91,57.86,57.89,10900.0,38.0429,38.0561,38.0232,38.0429,10900.0
2014-03-05 11:00:00,57.9,57.96,57.89,57.89,17100.0,38.0495,38.0889,38.0429,38.0429,17100.0
2014-03-05 11:05:00,57.9,57.9,57.8,57.8,22200.0,38.0495,38.0495,37.9838,37.9838,22200.0
2014-03-05 11:10:00,57.81,57.83,57.8,57.8,16500.0,37.9904,38.0035,37.9838,37.9838,16500.0
2014-03-05 11:15:00,57.81,57.81,57.77,57.8,19800.0,37.9904,37.9904,37.9641,37.9838,19800.0
2014-03-05 11:20:00,57.8,57.81,57.79,57.8,19100.0,37.9838,37.9904,37.9772,37.9838,19100.0
2014-03-05 11:25:00,57.81,57.84,57.79,57.83,95300.0,37.9904,38.0101,37.9772,38.0035,95300.0
2014-03-05 11:30:00,57.81,57.85,57.81,57.83,11900.0,37.9904,38.0166,37.9904,38.0035,11900.0
2014-03-05 11:35:00,57.84,57.86,57.83,57.84,19500.0,38.0101,38.0232,38.0035,38.0101,19500.0
2014-03-05 11:40:00,57.84,57.84,57.8,57.82,22200.0,38.0101,38.0101,37.9838,37.9969,22200.0
2014-03-05 11:45:00,57.81,57.88,57.81,57.88,8300.0,37.9904,38.0364,37.9904,38.0364,8300.0
2014-03-05 11:50:00,57.89,57.91,57.87,57.88,14000.0,38.0429,38.0561,38.0298,38.0364,14000.0
2014-03-05 11:55:00,57.88,57.9,57.87,57.89,6100.0,38.0364,38.0495,38.0298,38.0429,6100.0
2014-03-05 12:00:00,57.89,57.89,57.85,57.85,7400.0,38.0429,38.0429,38.0166,38.0166,7400.0
2014-03-05 12:05:00,57.85,57.86,57.85,57.86,7000.0,38.0166,38.0232,38.0166,38.0232,7000.0
2014-03-05 12:10:00,57.86,57.86,57.82,57.82,6900.0,38.0232,38.0232,37.9969,37.9969,6900.0
2014-03-05 12:15:00,57.81,57.85,57.81,57.85,9700.0,37.9904,38.0166,37.9904,38.0166,9700.0
2014-03-05 12:20:00,57.85,57.86,57.84,57.86,3700.0,38.0166,38.0232,38.0101,38.0232,3700.0
2014-03-05 12:25:00,57.85,57.86,57.83,57.85,9200.0,38.0166,38.0232,38.0035,38.0166,9200.0
2014-03-05 12:30:00,57.85,57.87,57.85,57.87,8400.0,38.0166,38.0298,38.0166,38.0298,8400.0
2014-03-05 12:35:00,57.87,57.92,57.87,57.91,17900.0,38.0298,38.0626,38.0298,38.0561,17900.0
2014-03-05 12:40:00,57.92,57.95,57.91,57.91,9600.0,38.0626,38.0824,38.0561,38.0561,9600.0
2014-03-05 12:45:00,57.91,58.0,57.91,57.99,16400.0,38.0561,38.1152,38.0561,38.1086,16400.0
2014-03-05 12:50:00,57.98,57.98,57.96,57.96,38900.0,38.1021,38.1021,38.0889,38.0889,38900.0
2014-03-05 12:55:00,57.97,57.98,57.91,57.92,14300.0,38.0955,38.1021,38.0561,38.0626,14300.0
2014-03-05 13:00:00,57.91,57.91,57.89,57.89,19200.0,38.0561,38.0561,38.0429,38.0429,19200.0
2014-03-05 13:05:00,57.89,57.9,57.82,57.83,60300.0,38.0429,38.0495,37.9969,38.0035,60300.0
2014-03-05 13:10:00,57.84,57.88,57.79,57.85,61100.0,38.0101,38.0364,37.9772,38.0166,61100.0
2014-03-05 13:15:00,57.85,57.87,57.8,57.8,22300.0,38.0166,38.0298,37.9838,37.9838,22300.0
2014-03-05 13:20:00,57.8,57.82,57.79,57.8,11600.0,37.9838,37.9969,37.9772,37.9838,11600.0
2014-03-05 13:25:00,57.8,57.81,57.75,57.79,41000.0,37.9838,37.9904,37.9509,37.9772,41000.0
2014-03-05 13:30:00,57.8,57.8,57.77,57.77,20600.0,37.9838,37.9838,37.9641,37.9641,20600.0
2014-03-05 13:35:00,57.78,57.8,57.77,57.78,20900.0,37.9706,37.9838,37.9641,37.9706,20900.0
2014-03-05 13:40:00,57.77,57.81,57.77,57.8,76000.0,37.9641,37.9904,37.9641,37.9838,76000.0
2014-03-05 13:45:00,57.8,57.8,57.76,57.78,147000.0,37.9838,37.9838,37.9575,37.9706,147000.0
2014-03-05 13:50:00,57.78,57.79,57.75,57.76,5700.0,37.9706,37.9772,37.9509,37.9575,5700.0
2014-03-05 13:55:00,57.76,57.8,57.75,57.78,21500.0,37.9575,37.9838,37.9509,37.9706,21500.0
2014-03-05 14:00:00,57.78,57.83,57.75,57.75,22500.0,37.9706,38.0035,37.9509,37.9509,22500.0
2014-03-05 14:05:00,57.75,57.77,57.75,57.77,16500.0,37.9509,37.9641,37.9509,37.9641,16500.0
2014-03-05 14:10:00,57.77,57.8,57.77,57.78,16300.0,37.9641,37.9838,37.9641,37.9706,16300.0
2014-03-05 14:15:00,57.78,57.79,57.77,57.78,29200.0,37.9706,37.9772,37.9641,37.9706,29200.0
2014-03-05 14:20:00,57.78,57.79,57.74,57.75,18700.0,37.9706,37.9772,37.9444,37.9509,18700.0
2014-03-05 14:25:00,57.75,57.76,57.74,57.76,21000.0,37.9509,37.9575,37.9444,37.9575,21000.0
2014-03-05 14:30:00,57.76,57.76,57.74,57.75,51100.0,37.9575,37.9575,37.9444,37.9509,51100.0
2014-03-05 14:35:00,57.75,57.77,57.75,57.76,5000.0,37.9509,37.9641,37.9509,37.9575,5000.0
2014-03-05 14:40:00,57.77,57.79,57.73,57.73,23000.0,37.9641,37.9772,37.9378,37.9378,23000.0
2014-03-05 14:45:00,57.73,57.79,57.7,57.77,21900.0,37.9378,37.9772,37.9181,37.9641,21900.0
2014-03-05 14:50:00,57.78,57.81,57.78,57.79,29400.0,37.9706,37.9904,37.9706,37.9772,29400.0
2014-03-05 14:55:00,57.79,57.8,57.76,57.79,19200.0,37.9772,37.9838,37.9575,37.9772,19200.0
2014-03-05 15:00:00,57.78,57.8,57.76,57.78,10300.0,37.9706,37.9838,37.9575,37.9706,10300.0
2014-03-05 15:05:00,57.77,57.79,57.73,57.75,16200.0,37.9641,37.9772,37.9378,37.9509,16200.0
2014-03-05 15:10:00,57.74,57.77,57.74,57.76,38100.0,37.9444,37.9641,37.9444,37.9575,38100.0
2014-03-05 15:15:00,57.74,57.75,57.72,57.73,9200.0,37.9444,37.9509,37.9312,37.9378,9200.0
2014-03-05 15:20:00,57.72,57.76,57.72,57.74,22400.0,37.9312,37.9575,37.9312,37.9444,22400.0
2014-03-05 15:25:00,57.74,57.76,57.72,57.75,33200.0,37.9444,37.9575,37.9312,37.9509,33200.0
2014-03-05 15:30:00,57.75,57.76,57.73,57.75,45400.0,37.9509,37.9575,37.9378,37.9509,45400.0
2014-03-05 15:35:00,57.76,57.76,57.73,57.75,36800.0,37.9575,37.9575,37.9378,37.9509,36800.0
2014-03-05 15:40:00,57.75,57.76,57.72,57.75,32700.0,37.9509,37.9575,37.9312,37.9509,32700.0
2014-03-05 15:45:00,57.76,57.78,57.75,57.77,42700.0,37.9575,37.9706,37.9509,37.9641,42700.0
2014-03-05 15:50:00,57.76,57.78,57.75,57.77,75600.0,37.9575,37.9706,37.9509,37.9641,75600.0
2014-03-05 15:55:00,57.78,57.8,57.78,57.79,96600.0,37.9706,37.9838,37.9706,37.9772,96600.0
2014-03-06 09:30:00,58.39,58.8,58.14,58.74,34800.0,38.3715,38.6409,38.2072,38.6015,34800.0
2014-03-06 09:35:00,58.71,58.71,58.17,58.49,342300.0,38.5818,38.5818,38.2269,38.4372,342300.0
2014-03-06 09:40:00,58.55,58.61,58.38,58.52,43700.0,38.4767,38.5161,38.3649,38.4569,43700.0
2014-03-06 09:45:00,58.5,58.58,58.42,58.52,80300.0,38.4438,38.4964,38.3912,38.4569,80300.0
2014-03-06 09:50:00,58.49,58.66,58.47,58.5,236500.0,38.4372,38.5489,38.4241,38.4438,236500.0
2014-03-06 09:55:00,58.5,58.91,58.49,58.85,284100.0,38.4438,38.7132,38.4372,38.6738,284100.0
2014-03-06 10:00:00,58.84,58.87,58.62,58.68,91300.0,38.6672,38.6869,38.5227,38.5621,91300.0
2014-03-06 10:05:00,58.69,58.69,58.49,58.56,102400.0,38.5687,38.5687,38.4372,38.4832,102400.0
2014-03-06 10:10:00,58.57,58.72,58.57,58.61,13400.0,38.4898,38.5884,38.4898,38.5161,13400.0
2014-03-06 10:15:00,58.61,58.66,58.52,58.55,59300.0,38.5161,38.5489,38.4569,38.4767,59300.0
2014-03-06 10:20:00,58.55,58.62,58.53,58.61,44800.0,38.4767,38.5227,38.4635,38.5161,44800.0
2014-03-06 10:25:00,58.62,58.71,58.54,58.7,32700.0,38.5227,38.5818,38.4701,38.5752,32700.0
2014-03-06 10:30:00,58.7,58.71,58.6,58.61,35100.0,38.5752,38.5818,38.5095,38.5161,35100.0
2014-03-06 10:35:00,58.61,58.62,58.53,58.62,59700.0,38.5161,38.5227,38.4635,38.5227,59700.0
2014-03-06 10:40:00,58.62,58.66,58.61,58.63,61200.0,38.5227,38.5489,38.5161,38.5292,61200.0
2014-03-06 10:45:00,58.63,58.66,58.62,58.64,36200.0,38.5292,38.5489,38.5227,38.5358,36200.0
2014-03-06 10:50:00,58.64,58.75,58.63,58.75,82300.0,38.5358,38.6081,38.5292,38.6081,82300.0
2014-03-06 10:55:00,58.75,58.85,58.75,58.8,40800.0,38.6081,38.6738,38.6081,38.6409,40800.0
2014-03-06 11:00:00,58.8,58.8,58.74,58.76,24100.0,38.6409,38.6409,38.6015,38.6147,24100.0
2014-03-06 11:05:00,58.77,58.78,58.71,58.71,35600.0,38.6212,38.6278,38.5818,38.5818,35600.0
2014-03-06 11:10:00,58.72,58.77,58.64,58.67,61800.0,38.5884,38.6212,38.5358,38.5555,61800.0
2014-03-06 11:15:00,58.66,58.72,58.66,58.7,37000.0,38.5489,38.5884,38.5489,38.5752,37000.0
2014-03-06 11:20:00,58.69,58.72,58.65,58.69,62800.0,38.5687,38.5884,38.5424,38.5687,62800.0
2014-03-06 11:25:00,58.69,58.78,58.69,58.76,419100.0,38.5687,38.6278,38.5687,38.6147,419100.0
2014-03-06 11:30:00,58.77,58.87,58.77,58.81,63200.0,38.6212,38.6869,38.6212,38.6475,63200.0
2014-03-06 11:35:00,58.81,58.82,58.77,58.78,19900.0,38.6475,38.6541,38.6212,38.6278,19900.0
2014-03-06 11:40:00,58.78,58.81,58.78,58.81,217100.0,38.6278,38.6475,38.6278,38.6475,217100.0
2014-03-06 11:45:00,58.82,58.99,58.82,58.97,49400.0,38.6541,38.7658,38.6541,38.7527,49400.0
2014-03-06 11:50:00,58.97,59.15,58.97,59.13,53400.0,38.7527,38.871,38.7527,38.8578,53400.0
2014-03-06 11:55:00,59.13,59.17,59.07,59.17,117600.0,38.8578,38.8841,38.8184,38.8841,117600.0
2014-03-06 12:00:00,59.16,59.17,59.09,59.15,49200.0,38.8775,38.8841,38.8315,38.871,49200.0
2014-03-06 12:05:00,59.15,59.21,59.15,59.2,79200.0,38.871,38.9104,38.871,38.9038,79200.0
2014-03-06 12:10:00,59.19,59.2,59.05,59.05,40800.0,38.8972,38.9038,38.8052,38.8052,40800.0
2014-03-06 12:15:00,59.05,59.12,59.05,59.09,14000.0,38.8052,38.8512,38.8052,38.8315,14000.0
2014-03-06 12:20:00,59.09,59.1,59.09,59.09,30400.0,38.8315,38.8381,38.8315,38.8315,30400.0
2014-03-06 12:25:00,59.09,59.13,59.09,59.12,13400.0,38.8315,38.8578,38.8315,38.8512,13400.0
2014-03-06 12:30:00,59.13,59.13,59.09,59.11,49400.0,38.8578,38.8578,38.8315,38.8447,49400.0
2014-03-06 12:35:00,59.11,59.15,59.11,59.15,13500.0,38.8447,38.871,38.8447,38.871,13500.0
2014-03-06 12:40:00,59.15,59.21,59.14,59.2,16500.0,38.871,38.9104,38.8644,38.9038,16500.0
2014-03-06 12:45:00,59.21,59.29,59.2,59.29,117300.0,38.9104,38.963,38.9038,38.963,117300.0
2014-03-06 12:50:00,59.29,59.29,59.18,59.25,105300.0,38.963,38.963,38.8907,38.9367,105300.0
2014-03-06 12:55:00,59.25,59.27,59.23,59.27,19900.0,38.9367,38.9498,38.9235,38.9498,19900.0
2014-03-06 13:00:00,59.28,59.32,59.19,59.22,104800.0,38.9564,38.9827,38.8972,38.917,104800.0
2014-03-06 13:05:00,59.22,59.22,59.15,59.16,221900.0,38.917,38.917,38.871,38.8775,221900.0
2014-03-06 13:10:00,59.15,59.15,59.09,59.09,6900.0,38.871,38.871,38.8315,38.8315,6900.0
2014-03-06 13:15:00,59.09,59.09,59.0,59.0,11500.0,38.8315,38.8315,38.7724,38.7724,11500.0
2014-03-06 13:20:00,59.02,59.02,58.91,58.94,27100.0,38.7855,38.7855,38.7132,38.7329,27100.0
2014-03-06 13:25:00,58.95,58.97,58.86,58.88,12800.0,38.7395,38.7527,38.6804,38.6935,12800.0
2014-03-06 13:30:00,58.87,58.88,58.82,58.82,8700.0,38.6869,38.6935,38.6541,38.6541,8700.0
2014-03-06 13:35:00,58.81,58.87,58.73,58.78,10900.0,38.6475,38.6869,38.5949,38.6278,10900.0
2014-03-06 13:40:00,58.78,58.79,58.66,58.66,17600.0,38.6278,38.6344,38.5489,38.5489,17600.0
2014-03-06 13:45:00,58.65,58.67,58.57,58.6,19100.0,38.5424,38.5555,38.4898,38.5095,19100.0
2014-03-06 13:50:00,58.6,58.64,58.55,58.55,22300.0,38.5095,38.5358,38.4767,38.4767,22300.0
2014-03-06 13:55:00,58.56,58.56,58.49,58.5,26700.0,38.4832,38.4832,38.4372,38.4438,26700.0
2014-03-06 14:00:00,58.5,58.53,58.48,58.53,32300.0,38.4438,38.4635,38.4307,38.4635,32300.0
2014-03-06 14:05:00,58.52,58.6,58.49,58.6,20700.0,38.4569,38.5095,38.4372,38.5095,20700.0
2014-03-06 14:10:00,58.6,58.66,58.6,58.65,20000.0,38.5095,38.5489,38.5095,38.5424,20000.0
2014-03-06 14:15:00,58.63,58.65,58.61,58.62,28300.0,38.5292,38.5424,38.5161,38.5227,28300.0
2014-03-06 14:20:00,58.62,58.65,58.62,58.64,20200.0,38.5227,38.5424,38.5227,38.5358,20200.0
2014-03-06 14:25:00,58.64,58.67,58.62,58.67,27300.0,38.5358,38.5555,38.5227,38.5555,27300.0
2014-03-06 14:30:00,58.66,58.69,58.64,58.65,25000.0,38.5489,38.5687,38.5358,38.5424,25000.0
2014-03-06 14:35:00,58.65,58.66,58.61,58.64,29800.0,38.5424,38.5489,38.5161,38.5358,29800.0
2014-03-06 14:40:00,58.64,58.72,58.64,58.71,14100.0,38.5358,38.5884,38.5358,38.5818,14100.0
2014-03-06 14:45:00,58.71,58.73,58.7,58.73,18700.0,38.5818,38.5949,38.5752,38.5949,18700.0
2014-03-06 14:50:00,58.73,58.74,58.71,58.73,15200.0,38.5949,38.6015,38.5818,38.5949,15200.0
2014-03-06 14:55:00,58.74,58.79,58.73,58.78,20800.0,38.6015,38.6344,38.5949,38.6278,20800.0
2014-03-06 15:00:00,58.79,58.81,58.77,58.79,27300.0,38.6344,38.6475,38.6212,38.6344,27300.0
2014-03-06 15:05:00,58.79,58.82,58.78,58.8,31800.0,38.6344,38.6541,38.6278,38.6409,31800.0
2014-03-06 15:10:00,58.8,58.82,58.8,58.8,21800.0,38.6409,38.6541,38.6409,38.6409,21800.0
2014-03-06 15:15:00,58.8,58.82,58.79,58.8,41800.0,38.6409,38.6541,38.6344,38.6409,41800.0
2014-03-06 15:20:00,58.81,58.81,58.74,58.75,25000.0,38.6475,38.6475,38.6015,38.6081,25000.0
2014-03-06 15:25:00,58.74,58.75,58.69,58.74,21400.0,38.6015,38.6081,38.5687,38.6015,21400.0
2014-03-06 15:30:00,58.74,58.83,58.73,58.83,17300.0,38.6015,38.6607,38.5949,38.6607,17300.0
2014-03-06 15:35:00,58.82,58.85,58.81,58.85,41600.0,38.6541,38.6738,38.6475,38.6738,41600.0
2014-03-06 15:40:00,58.85,58.86,58.81,58.82,35700.0,38.6738,38.6804,38.6475,38.6541,35700.0
2014-03-06 15:45:00,58.81,58.82,58.74,58.77,64700.0,38.6475,38.6541,38.6015,38.6212,64700.0
2014-03-06 15:50:00,58.77,58.78,58.71,58.74,84900.0,38.6212,38.6278,38.5818,38.6015,84900.0
2014-03-06 15:55:00,58.74,58.8,58.73,58.79,177700.0,38.6015,38.6409,38.5949,38.6344,177700.0
2014-03-07 09:30:00,59.11,59.2,58.8,58.89,57000.0,38.8447,38.9038,38.6409,38.7001,57000.0
2014-03-07 09:35:00,58.89,59.05,58.79,58.81,26100.0,38.7001,38.8052,38.6344,38.6475,26100.0
2014-03-07 09:40:00,58.79,59.05,58.79,58.88,24500.0,38.6344,38.8052,38.6344,38.6935,24500.0
2014-03-07 09:45:00,58.88,58.88,58.62,58.62,50600.0,38.6935,38.6935,38.5227,38.5227,50600.0
2014-03-07 09:50:00,58.61,58.63,58.38,58.52,37700.0,38.5161,38.5292,38.3649,38.4569,37700.0
2014-03-07 09:55:00,58.51,58.53,58.27,58.5,44600.0,38.4504,38.4635,38.2927,38.4438,44600.0
2014-03-07 10:00:00,58.51,58.61,58.34,58.45,52200.0,38.4504,38.5161,38.3387,38.4109,52200.0
2014-03-07 10:05:00,58.44,58.46,58.35,58.37,53400.0,38.4044,38.4175,38.3452,38.3584,53400.0
2014-03-07 10:10:00,58.37,58.4,58.33,58.39,17600.0,38.3584,38.3781,38.3321,38.3715,17600.0
2014-03-07 10:15:00,58.4,58.44,58.32,58.33,22300.0,38.3781,38.4044,38.3255,38.3321,22300.0
2014-03-07 10:20:00,58.33,58.42,58.31,58.38,39700.0,38.3321,38.3912,38.3189,38.3649,39700.0
2014-03-07 10:25:00,58.38,58.4,58.28,58.4,26900.0,38.3649,38.3781,38.2992,38.3781,26900.0
2014-03-07 10:30:00,58.41,58.55,58.32,58.51,21500.0,38.3847,38.4767,38.3255,38.4504,21500.0
2014-03-07 10:35:00,58.51,58.53,58.4,58.42,21000.0,38.4504,38.4635,38.3781,38.3912,21000.0
2014-03-07 10:40:00,58.41,58.41,58.23,58.25,92600.0,38.3847,38.3847,38.2664,38.2795,92600.0
2014-03-07 10:45:00,58.25,58.26,58.05,58.05,86100.0,38.2795,38.2861,38.1481,38.1481,86100.0
2014-03-07 10:50:00,58.05,58.05,57.97,58.0,46300.0,38.1481,38.1481,38.0955,38.1152,46300.0
2014-03-07 10:55:00,58.0,58.03,57.96,58.01,54900.0,38.1152,38.1349,38.0889,38.1218,54900.0
2014-03-07 11:00:00,58.01,58.01,57.86,57.88,53300.0,38.1218,38.1218,38.0232,38.0364,53300.0
2014-03-07 11:05:00,57.88,57.89,57.69,57.75,55700.0,38.0364,38.0429,37.9115,37.9509,55700.0
2014-03-07 11:10:00,57.75,57.76,57.61,57.66,68600.0,37.9509,37.9575,37.8589,37.8918,68600.0
2014-03-07 11:15:00,57.66,57.74,57.62,57.67,39400.0,37.8918,37.9444,37.8655,37.8984,39400.0
2014-03-07 11:20:00,57.67,57.68,57.58,57.61,166900.0,37.8984,37.9049,37.8392,37.8589,166900.0
2014-03-07 11:25:00,57.6,57.65,57.59,57.6,39600.0,37.8524,37.8852,37.8458,37.8524,39600.0
2014-03-07 11:30:00,57.61,57.64,57.52,57.64,165600.0,37.8589,37.8786,37.7998,37.8786,165600.0
2014-03-07 11:35:00,57.63,57.75,57.63,57.73,32700.0,37.8721,37.9509,37.8721,37.9378,32700.0
2014-03-07 11:40:00,57.76,57.92,57.75,57.91,88000.0,37.9575,38.0626,37.9509,38.0561,88000.0
2014-03-07 11:45:00,57.9,57.96,57.89,57.95,85400.0,38.0495,38.0889,38.0429,38.0824,85400.0
2014-03-07 11:50:00,57.95,57.97,57.92,57.95,45000.0,38.0824,38.0955,38.0626,38.0824,45000.0
2014-03-07 11:55:00,57.94,58.08,57.94,58.07,58500.0,38.0758,38.1678,38.0758,38.1612,58500.0
2014-03-07 12:00:00,58.07,58.07,57.98,57.98,27900.0,38.1612,38.1612,38.1021,38.1021,27900.0
2014-03-07 12:05:00,57.99,58.06,57.99,58.03,14800.0,38.1086,38.1546,38.1086,38.1349,14800.0
2014-03-07 12:10:00,58.04,58.07,58.01,58.01,22000.0,38.1415,38.1612,38.1218,38.1218,22000.0
2014-03-07 12:15:00,58.0,58.1,57.96,58.1,63000.0,38.1152,38.1809,38.0889,38.1809,63000.0
2014-03-07 12:20:00,58.1,58.15,58.09,58.14,82300.0,38.1809,38.2138,38.1744,38.2072,82300.0
2014-03-07 12:25:00,58.14,58.2,58.1,58.13,18300.0,38.2072,38.2466,38.1809,38.2006,18300.0
2014-03-07 12:30:00,58.14,58.15,58.07,58.09,8200.0,38.2072,38.2138,38.1612,38.1744,8200.0
2014-03-07 12:35:00,58.09,58.15,58.09,58.14,6000.0,38.1744,38.2138,38.1744,38.2072,6000.0
2014-03-07 12:40:00,58.15,58.23,58.14,58.2,14000.0,38.2138,38.2664,38.2072,38.2466,14000.0
2014-03-07 12:45:00,58.2,58.22,58.17,58.17,8400.0,38.2466,38.2598,38.2269,38.2269,8400.0
2014-03-07 12:50:00,58.15,58.22,58.14,58.14,10900.0,38.2138,38.2598,38.2072,38.2072,10900.0
2014-03-07 12:55:00,58.15,58.23,58.15,58.17,15400.0,38.2138,38.2664,38.2138,38.2269,15400.0
2014-03-07 13:00:00,58.16,58.16,57.98,57.99,13700.0,38.2204,38.2204,38.1021,38.1086,13700.0
2014-03-07 13:05:00,58.0,58.15,57.98,58.15,11300.0,38.1152,38.2138,38.1021,38.2138,11300.0
2014-03-07 13:10:00,58.15,58.22,58.15,58.19,15400.0,38.2138,38.2598,38.2138,38.2401,15400.0
2014-03-07 13:15:00,58.19,58.24,58.16,58.24,34600.0,38.2401,38.2729,38.2204,38.2729,34600.0
2014-03-07 13:20:00,58.23,58.29,58.22,58.27,61500.0,38.2664,38.3058,38.2598,38.2927,61500.0
2014-03-07 13:25:00,58.26,58.28,58.21,58.23,37300.0,38.2861,38.2992,38.2532,38.2664,37300.0
2014-03-07 13:30:00,58.23,58.31,58.2,58.31,53000.0,38.2664,38.3189,38.2466,38.3189,53000.0
2014-03-07 13:35:00,58.3,58.31,58.18,58.19,13800.0,38.3124,38.3189,38.2335,38.2401,13800.0
2014-03-07 13:40:00,58.19,58.27,58.18,58.23,12100.0,38.2401,38.2927,38.2335,38.2664,12100.0
2014-03-07 13:45:00,58.24,58.26,58.22,58.22,7100.0,38.2729,38.2861,38.2598,38.2598,7100.0
2014-03-07 13:50:00,58.21,58.21,58.1,58.15,16000.0,38.2532,38.2532,38.1809,38.2138,16000.0
2014-03-07 13:55:00,58.16,58.32,58.16,58.3,10400.0,38.2204,38.3255,38.2204,38.3124,10400.0
2014-03-07 14:00:00,58.3,58.32,58.27,58.3,9600.0,38.3124,38.3255,38.2927,38.3124,9600.0
2014-03-07 14:05:00,58.3,58.31,58.21,58.21,13200.0,38.3124,38.3189,38.2532,38.2532,13200.0
2014-03-07 14:10:00,58.2,58.29,58.19,58.29,11600.0,38.2466,38.3058,38.2401,38.3058,11600.0
2014-03-07 14:15:00,58.31,58.31,58.21,58.22,11300.0,38.3189,38.3189,38.2532,38.2598,11300.0
2014-03-07 14:20:00,58.21,58.21,58.09,58.12,38500.0,38.2532,38.2532,38.1744,38.1941,38500.0
2014-03-07 14:25:00,58.12,58.15,58.08,58.14,10200.0,38.1941,38.2138,38.1678,38.2072,10200.0
2014-03-07 14:30:00,58.13,58.24,58.13,58.17,26900.0,38.2006,38.2729,38.2006,38.2269,26900.0
2014-03-07 14:35:00,58.17,58.19,58.11,58.11,9900.0,38.2269,38.2401,38.1875,38.1875,9900.0
2014-03-07 14:40:00,58.11,58.21,58.1,58.11,64000.0,38.1875,38.2532,38.1809,38.1875,64000.0
2014-03-07 14:45:00,58.11,58.17,58.11,58.15,54600.0,38.1875,38.2269,38.1875,38.2138,54600.0
2014-03-07 14:50:00,58.15,58.25,58.14,58.25,24800.0,38.2138,38.2795,38.2072,38.2795,24800.0
2014-03-07 14:55:00,58.25,58.34,58.23,58.28,19000.0,38.2795,38.3387,38.2664,38.2992,19000.0
2014-03-07 15:00:00,58.29,58.35,58.27,58.33,21000.0,38.3058,38.3452,38.2927,38.3321,21000.0
2014-03-07 15:05:00,58.33,58.33,58.3,58.31,11900.0,38.3321,38.3321,38.3124,38.3189,11900.0
2014-03-07 15:10:00,58.31,58.4,58.3,58.38,22000.0,38.3189,38.3781,38.3124,38.3649,22000.0
2014-03-07 15:15:00,58.39,58.45,58.38,58.43,22200.0,38.3715,38.4109,38.3649,38.3978,22200.0
2014-03-07 15:20:00,58.43,58.43,58.34,58.34,27600.0,38.3978,38.3978,38.3387,38.3387,27600.0
2014-03-07 15:25:00,58.35,58.42,58.35,58.38,25400.0,38.3452,38.3912,38.3452,38.3649,25400.0
2014-03-07 15:30:00,58.39,58.41,58.26,58.26,41700.0,38.3715,38.3847,38.2861,38.2861,41700.0
2014-03-07 15:35:00,58.27,58.29,58.22,58.25,29000.0,38.2927,38.3058,38.2598,38.2795,29000.0
2014-03-07 15:40:00,58.25,58.39,58.25,58.39,30200.0,38.2795,38.3715,38.2795,38.3715,30200.0
2014-03-07 15:45:00,58.39,58.39,58.34,58.38,47100.0,38.3715,38.3715,38.3387,38.3649,47100.0
2014-03-07 15:50:00,58.38,58.42,58.37,58.41,45700.0,38.3649,38.3912,38.3584,38.3847,45700.0
2014-03-07 15:55:00,58.4,58.43,58.39,58.41,87700.0,38.3781,38.3978,38.3715,38.3847,87700.0
2014-03-10 09:30:00,58.29,58.31,58.05,58.22,29000.0,38.3058,38.3189,38.1481,38.2598,29000.0
2014-03-10 09:35:00,58.22,58.34,58.09,58.17,26400.0,38.2598,38.3387,38.1744,38.2269,26400.0
2014-03-10 09:40:00,58.19,58.23,58.14,58.18,15200.0,38.2401,38.2664,38.2072,38.2335,15200.0
2014-03-10 09:45:00,58.2,58.28,58.2,58.23,10000.0,38.2466,38.2992,38.2466,38.2664,10000.0
2014-03-10 09:50:00,58.24,58.26,58.11,58.17,100300.0,38.2729,38.2861,38.1875,38.2269,100300.0
2014-03-10 09:55:00,58.15,58.16,58.0,58.06,15200.0,38.2138,38.2204,38.1152,38.1546,15200.0
2014-03-10 10:00:00,58.06,58.08,57.84,57.84,10100.0,38.1546,38.1678,38.0101,38.0101,10100.0
2014-03-10 10:05:00,57.82,57.89,57.8,57.86,11100.0,37.9969,38.0429,37.9838,38.0232,11100.0
2014-03-10 10:10:00,57.86,57.86,57.7,57.71,19000.0,38.0232,38.0232,37.9181,37.9246,19000.0
2014-03-10 10:15:00,57.7,57.82,57.64,57.76,42000.0,37.9181,37.9969,37.8786,37.9575,42000.0
2014-03-10 10:20:00,57.75,57.85,57.6,57.73,70000.0,37.9509,38.0166,37.8524,37.9378,70000.0
2014-03-10 10:25:00,57.75,57.82,57.69,57.8,76800.0,37.9509,37.9969,37.9115,37.9838,76800.0
2014-03-10 10:30:00,57.82,57.82,57.7,57.71,43600.0,37.9969,37.9969,37.9181,37.9246,43600.0
2014-03-10 10:35:00,57.71,57.79,57.71,57.72,10700.0,37.9246,37.9772,37.9246,37.9312,10700.0
2014-03-10 10:40:00,57.71,57.73,57.61,57.68,53300.0,37.9246,37.9378,37.8589,37.9049,53300.0
2014-03-10 10:45:00,57.65,57.79,57.65,57.78,13800.0,37.8852,37.9772,37.8852,37.9706,13800.0
2014-03-10 10:50:00,57.77,57.79,57.73,57.77,19000.0,37.9641,37.9772,37.9378,37.9641,19000.0
2014-03-10 10:55:00,57.78,57.78,57.72,57.77,18300.0,37.9706,37.9706,37.9312,37.9641,18300.0
2014-03-10 11:00:00,57.77,57.8,57.74,57.79,11300.0,37.9641,37.9838,37.9444,37.9772,11300.0
2014-03-10 11:05:00,57.81,57.89,57.76,57.89,17000.0,37.9904,38.0429,37.9575,38.0429,17000.0
2014-03-10 11:10:00,57.88,57.9,57.78,57.83,23700.0,38.0364,38.0495,37.9706,38.0035,23700.0
2014-03-10 11:15:00,57.84,57.93,57.84,57.91,15200.0,38.0101,38.0692,38.0101,38.0561,15200.0
2014-03-10 11:20:00,57.94,57.97,57.87,57.89,22900.0,38.0758,38.0955,38.0298,38.0429,22900.0
2014-03-10 11:25:00,57.9,57.96,57.9,57.94,14000.0,38.0495,38.0889,38.0495,38.0758,14000.0
2014-03-10 11:30:00,57.94,57.99,57.88,57.88,13200.0,38.0758,38.1086,38.0364,38.0364,13200.0
2014-03-10 11:35:00,57.89,57.94,57.85,57.86,9100.0,38.0429,38.0758,38.0166,38.0232,9100.0
2014-03-10 11:40:00,57.86,57.87,57.82,57.85,5100.0,38.0232,38.0298,37.9969,38.0166,5100.0
2014-03-10 11:45:00,57.85,57.93,57.84,57.93,12300.0,38.0166,38.0692,38.0101,38.0692,12300.0
2014-03-10 11:50:00,57.93,57.96,57.8,57.84,11700.0,38.0692,38.0889,37.9838,38.0101,11700.0
2014-03-10 11:55:00,57.84,57.86,57.81,57.85,5500.0,38.0101,38.0232,37.9904,38.0166,5500.0
2014-03-10 12:00:00,57.86,57.89,57.83,57.87,7800.0,38.0232,38.0429,38.0035,38.0298,7800.0
2014-03-10 12:05:00,57.86,57.88,57.81,57.85,6100.0,38.0232,38.0364,37.9904,38.0166,6100.0
2014-03-10 12:10:00,57.85,57.9,57.83,57.84,12200.0,38.0166,38.0495,38.0035,38.0101,12200.0
2014-03-10 12:15:00,57.82,57.89,57.82,57.89,8400.0,37.9969,38.0429,37.9969,38.0429,8400.0
2014-03-10 12:20:00,57.87,58.0,57.87,57.94,12000.0,38.0298,38.1152,38.0298,38.0758,12000.0
2014-03-10 12:25:00,57.95,57.99,57.91,57.95,29600.0,38.0824,38.1086,38.0561,38.0824,29600.0
2014-03-10 12:30:00,57.97,58.04,57.97,58.0,5800.0,38.0955,38.1415,38.0955,38.1152,5800.0
2014-03-10 12:35:00,57.99,58.02,57.95,58.01,19700.0,38.1086,38.1284,38.0824,38.1218,19700.0
2014-03-10 12:40:00,58.01,58.01,57.88,57.89,7700.0,38.1218,38.1218,38.0364,38.0429,7700.0
2014-03-10 12:45:00,57.91,58.0,57.9,57.99,5800.0,38.0561,38.1152,38.0495,38.1086,5800.0
2014-03-10 12:50:00,57.99,58.01,57.92,57.92,8100.0,38.1086,38.1218,38.0626,38.0626,8100.0
2014-03-10 12:55:00,57.91,58.05,57.89,58.01,13300.0,38.0561,38.1481,38.0429,38.1218,13300.0
2014-03-10 13:00:00,58.02,58.1,57.98,58.1,16200.0,38.1284,38.1809,38.1021,38.1809,16200.0
2014-03-10 13:05:00,58.1,58.13,58.06,58.12,31300.0,38.1809,38.2006,38.1546,38.1941,31300.0
2014-03-10 13:10:00,58.12,58.16,58.09,58.14,5500.0,38.1941,38.2204,38.1744,38.2072,5500.0
2014-03-10 13:15:00,58.15,58.15,57.99,58.01,8800.0,38.2138,38.2138,38.1086,38.1218,8800.0
2014-03-10 13:20:00,58.0,58.03,58.0,58.03,5500.0,38.1152,38.1349,38.1152,38.1349,5500.0
2014-03-10 13:25:00,58.05,58.09,58.05,58.07,8000.0,38.1481,38.1744,38.1481,38.1612,8000.0
2014-03-10 13:30:00,58.07,58.07,57.94,57.94,9500.0,38.1612,38.1612,38.0758,38.0758,9500.0
2014-03-10 13:35:00,57.95,57.98,57.91,57.98,6600.0,38.0824,38.1021,38.0561,38.1021,6600.0
2014-03-10 13:40:00,57.98,58.0,57.96,58.0,6100.0,38.1021,38.1152,38.0889,38.1152,6100.0
2014-03-10 13:45:00,58.0,58.03,57.98,57.99,10000.0,38.1152,38.1349,38.1021,38.1086,10000.0
2014-03-10 13:50:00,57.98,57.99,57.97,57.97,12300.0,38.1021,38.1086,38.0955,38.0955,12300.0
2014-03-10 13:55:00,57.98,57.98,57.89,57.94,23400.0,38.1021,38.1021,38.0429,38.0758,23400.0
2014-03-10 14:00:00,57.93,57.94,57.88,57.89,9200.0,38.0692,38.0758,38.0364,38.0429,9200.0
2014-03-10 14:05:00,57.89,57.98,57.89,57.97,5800.0,38.0429,38.1021,38.0429,38.0955,5800.0
2014-03-10 14:10:00,57.97,58.0,57.92,58.0,8700.0,38.0955,38.1152,38.0626,38.1152,8700.0
2014-03-10 14:15:00,58.01,58.01,57.94,57.94,8300.0,38.1218,38.1218,38.0758,38.0758,8300.0
2014-03-10 14:20:00,57.94,58.02,57.9,58.02,15000.0,38.0758,38.1284,38.0495,38.1284,15000.0
2014-03-10 14:25:00,58.01,58.02,58.0,58.0,11200.0,38.1218,38.1284,38.1152,38.1152,11200.0
2014-03-10 14:30:00,57.99,58.07,57.99,58.07,7800.0,38.1086,38.1612,38.1086,38.1612,7800.0
2014-03-10 14:35:00,58.06,58.07,57.96,58.02,40700.0,38.1546,38.1612,38.0889,38.1284,40700.0
2014-03-10 14:40:00,58.02,58.02,58.0,58.01,11400.0,38.1284,38.1284,38.1152,38.1218,11400.0
2014-03-10 14:45:00,58.01,58.07,57.99,58.07,18900.0,38.1218,38.1612,38.1086,38.1612,18900.0
2014-03-10 14:50:00,58.07,58.12,58.05,58.11,17500.0,38.1612,38.1941,38.1481,38.1875,17500.0
2014-03-10 14:55:00,58.1,58.13,58.1,58.13,12600.0,38.1809,38.2006,38.1809,38.2006,12600.0
2014-03-10 15:00:00,58.13,58.13,58.06,58.12,27700.0,38.2006,38.2006,38.1546,38.1941,27700.0
2014-03-10 15:05:00,58.11,58.16,58.09,58.15,11900.0,38.1875,38.2204,38.1744,38.2138,11900.0
2014-03-10 15:10:00,58.16,58.16,58.01,58.01,19100.0,38.2204,38.2204,38.1218,38.1218,19100.0
2014-03-10 15:15:00,58.03,58.03,57.93,57.98,25600.0,38.1349,38.1349,38.0692,38.1021,25600.0
2014-03-10 15:20:00,57.97,58.01,57.96,57.99,27800.0,38.0955,38.1218,38.0889,38.1086,27800.0
2014-03-10 15:25:00,57.99,58.0,57.93,57.98,15100.0,38.1086,38.1152,38.0692,38.1021,15100.0
2014-03-10 15:30:00,58.0,58.02,57.96,57.98,19200.0,38.1152,38.1284,38.0889,38.1021,19200.0
2014-03-10 15:35:00,57.98,58.07,57.98,58.06,29700.0,38.1021,38.1612,38.1021,38.1546,29700.0
2014-03-10 15:40:00,58.08,58.08,58.03,58.05,20900.0,38.1678,38.1678,38.1349,38.1481,20900.0
2014-03-10 15:45:00,58.06,58.16,58.06,58.14,29000.0,38.1546,38.2204,38.1546,38.2072,29000.0
2014-03-10 15:50:00,58.14,58.18,58.14,58.17,37700.0,38.2072,38.2335,38.2072,38.2269,37700.0
2014-03-10 15:55:00,58.17,58.21,58.14,58.17,123200.0,38.2269,38.2532,38.2072,38.2269,123200.0
2014-03-11 09:30:00,58.23,58.3,58.11,58.19,27100.0,38.2664,38.3124,38.1875,38.2401,27100.0
2014-03-11 09:35:00,58.18,58.19,57.91,58.09,14200.0,38.2335,38.2401,38.0561,38.1744,14200.0
2014-03-11 09:40:00,58.07,58.2,58.05,58.08,2500.0,38.1612,38.2466,38.1481,38.1678,2500.0
2014-03-11 09:45:00,58.03,58.09,57.97,58.06,3300.0,38.1349,38.1744,38.0955,38.1546,3300.0
2014-03-11 09:50:00,58.07,58.07,57.9,57.96,22900.0,38.1612,38.1612,38.0495,38.0889,22900.0
2014-03-11 09:55:00,57.97,58.01,57.93,57.93,17100.0,38.0955,38.1218,38.0692,38.0692,17100.0
2014-03-11 10:00:00,57.94,57.97,57.76,57.82,19300.0,38.0758,38.0955,37.9575,37.9969,19300.0
2014-03-11 10:05:00,57.84,57.86,57.81,57.86,12900.0,38.0101,38.0232,37.9904,38.0232,12900.0
2014-03-11 10:10:00,57.87,57.87,57.78,57.86,7400.0,38.0298,38.0298,37.9706,38.0232,7400.0
2014-03-11 10:15:00,57.86,57.88,57.84,57.87,6800.0,38.0232,38.0364,38.0101,38.0298,6800.0
2014-03-11 10:20:00,57.88,57.89,57.82,57.83,6500.0,38.0364,38.0429,37.9969,38.0035,6500.0
2014-03-11 10:25:00,57.84,57.9,57.84,57.89,7500.0,38.0101,38.0495,38.0101,38.0429,7500.0
2014-03-11 10:30:00,57.89,57.9,57.87,57.87,17300.0,38.0429,38.0495,38.0298,38.0298,17300.0
2014-03-11 10:35:00,57.88,57.88,57.8,57.8,15900.0,38.0364,38.0364,37.9838,37.9838,15900.0
2014-03-11 10:40:00,57.8,57.82,57.78,57.8,12100.0,37.9838,37.9969,37.9706,37.9838,12100.0
2014-03-11 10:45:00,57.81,57.87,57.81,57.87,19700.0,37.9904,38.0298,37.9904,38.0298,19700.0
2014-03-11 10:50:00,57.87,57.92,57.87,57.87,24600.0,38.0298,38.0626,38.0298,38.0298,24600.0
2014-03-11 10:55:00,57.88,57.91,57.82,57.83,19500.0,38.0364,38.0561,37.9969,38.0035,19500.0
2014-03-11 11:00:00,57.85,57.9,57.85,57.86,7100.0,38.0166,38.0495,38.0166,38.0232,7100.0
2014-03-11 11:05:00,57.84,57.86,57.76,57.76,20000.0,38.0101,38.0232,37.9575,37.9575,20000.0
2014-03-11 11:10:00,57.77,57.81,57.77,57.79,8600.0,37.9641,37.9904,37.9641,37.9772,8600.0
2014-03-11 11:15:00,57.8,57.8,57.64,57.65,33000.0,37.9838,37.9838,37.8786,37.8852,33000.0
2014-03-11 11:20:00,57.65,57.66,57.54,57.56,23600.0,37.8852,37.8918,37.8129,37.8261,23600.0
2014-03-11 11:25:00,57.55,57.62,57.48,57.59,43400.0,37.8195,37.8655,37.7735,37.8458,43400.0
2014-03-11 11:30:00,57.58,57.61,57.52,57.52,24400.0,37.8392,37.8589,37.7998,37.7998,24400.0
2014-03-11 11:35:00,57.53,57.53,57.46,57.49,29300.0,37.8064,37.8064,37.7604,37.7801,29300.0
2014-03-11 11:40:00,57.49,57.54,57.37,57.38,26400.0,37.7801,37.8129,37.7012,37.7078,26400.0
2014-03-11 11:45:00,57.37,57.47,57.33,57.47,22200.0,37.7012,37.7669,37.6749,37.7669,22200.0
2014-03-11 11:50:00,57.47,57.5,57.44,57.44,23500.0,37.7669,37.7866,37.7472,37.7472,23500.0
2014-03-11 11:55:00,57.44,57.51,57.41,57.5,83400.0,37.7472,37.7932,37.7275,37.7866,83400.0
2014-03-11 12:00:00,57.51,57.51,57.43,57.45,14600.0,37.7932,37.7932,37.7406,37.7538,14600.0
2014-03-11 12:05:00,57.45,57.47,57.28,57.3,37400.0,37.7538,37.7669,37.6421,37.6552,37400.0
2014-03-11 12:10:00,57.3,57.3,57.17,57.19,25300.0,37.6552,37.6552,37.5698,37.5829,25300.0
2014-03-11 12:15:00,57.19,57.2,57.06,57.14,33000.0,37.5829,37.5895,37.4975,37.5501,33000.0
2014-03-11 12:20:00,57.13,57.2,57.05,57.17,25600.0,37.5435,37.5895,37.4909,37.5698,25600.0
2014-03-11 12:25:00,57.17,57.22,57.11,57.22,35200.0,37.5698,37.6026,37.5303,37.6026,35200.0
2014-03-11 12:30:00,57.23,57.28,57.2,57.27,23300.0,37.6092,37.6421,37.5895,37.6355,23300.0
2014-03-11 12:35:00,57.26,57.26,57.19,57.21,34700.0,37.6289,37.6289,37.5829,37.5961,34700.0
2014-03-11 12:40:00,57.2,57.3,57.18,57.28,36500.0,37.5895,37.6552,37.5763,37.6421,36500.0
2014-03-11 12:45:00,57.26,57.28,57.25,57.28,7000.0,37.6289,37.6421,37.6223,37.6421,7000.0
2014-03-11 12:50:00,57.28,57.29,57.18,57.2,66600.0,37.6421,37.6486,37.5763,37.5895,66600.0
2014-03-11 12:55:00,57.2,57.23,57.1,57.14,68600.0,37.5895,37.6092,37.5238,37.5501,68600.0
2014-03-11 13:00:00,57.13,57.13,56.99,57.01,35000.0,37.5435,37.5435,37.4515,37.4646,35000.0
2014-03-11 13:05:00,57.01,57.03,56.96,57.01,19200.0,37.4646,37.4778,37.4318,37.4646,19200.0
2014-03-11 13:10:00,57.01,57.16,57.01,57.16,9300.0,37.4646,37.5632,37.4646,37.5632,9300.0
2014-03-11 13:15:00,57.17,57.23,57.16,57.22,12200.0,37.5698,37.6092,37.5632,37.6026,12200.0
2014-03-11 13:20:00,57.22,57.23,57.12,57.12,21600.0,37.6026,37.6092,37.5369,37.5369,21600.0
2014-03-11 13:25:00,57.11,57.12,56.99,56.99,32900.0,37.5303,37.5369,37.4515,37.4515,32900.0
2014-03-11 13:30:00,57.0,57.02,56.97,57.0,20700.0,37.4581,37.4712,37.4383,37.4581,20700.0
2014-03-11 13:35:00,56.99,57.04,56.99,57.04,12000.0,37.4515,37.4843,37.4515,37.4843,12000.0
2014-03-11 13:40:00,57.04,57.13,57.02,57.1,29400.0,37.4843,37.5435,37.4712,37.5238,29400.0
2014-03-11 13:45:00,57.11,57.15,57.08,57.11,31800.0,37.5303,37.5566,37.5106,37.5303,31800.0
2014-03-11 13:50:00,57.11,57.11,57.06,57.07,15200.0,37.5303,37.5303,37.4975,37.5041,15200.0
2014-03-11 13:55:00,57.07,57.09,57.03,57.08,18000.0,37.5041,37.5172,37.4778,37.5106,18000.0
2014-03-11 14:00:00,57.1,57.13,57.03,57.05,16300.0,37.5238,37.5435,37.4778,37.4909,16300.0
2014-03-11 14:05:00,57.03,57.06,56.93,56.93,53700.0,37.4778,37.4975,37.4121,37.4121,53700.0
2014-03-11 14:10:00,56.93,57.01,56.93,56.97,31900.0,37.4121,37.4646,37.4121,37.4383,31900.0
2014-03-11 14:15:00,56.98,56.98,56.88,56.89,15100.0,37.4449,37.4449,37.3792,37.3858,15100.0
2014-03-11 14:20:00,56.89,56.89,56.69,56.7,62000.0,37.3858,37.3858,37.2543,37.2609,62000.0
2014-03-11 14:25:00,56.71,56.9,56.71,56.88,36700.0,37.2675,37.3923,37.2675,37.3792,36700.0
2014-03-11 14:30:00,56.89,56.92,56.72,56.72,48200.0,37.3858,37.4055,37.2741,37.2741,48200.0
2014-03-11 14:35:00,56.71,56.8,56.69,56.78,36000.0,37.2675,37.3266,37.2543,37.3135,36000.0
2014-03-11 14:40:00,56.78,56.81,56.75,56.8,26100.0,37.3135,37.3332,37.2938,37.3266,26100.0
2014-03-11 14:45:00,56.8,56.81,56.72,56.74,63600.0,37.3266,37.3332,37.2741,37.2872,63600.0
2014-03-11 14:50:00,56.73,56.74,56.68,56.68,39900.0,37.2806,37.2872,37.2478,37.2478,39900.0
2014-03-11 14:55:00,56.67,56.68,56.52,56.59,84300.0,37.2412,37.2478,37.1426,37.1886,84300.0
2014-03-11 15:00:00,56.59,56.63,56.5,56.59,57100.0,37.1886,37.2149,37.1295,37.1886,57100.0
2014-03-11 15:05:00,56.59,56.72,56.59,56.7,95400.0,37.1886,37.2741,37.1886,37.2609,95400.0
2014-03-11 15:10:00,56.71,56.76,56.66,56.76,60600.0,37.2675,37.3003,37.2346,37.3003,60600.0
2014-03-11 15:15:00,56.76,56.91,56.76,56.9,68000.0,37.3003,37.3989,37.3003,37.3923,68000.0
2014-03-11 15:20:00,56.91,56.95,56.87,56.93,43200.0,37.3989,37.4252,37.3726,37.4121,43200.0
2014-03-11 15:25:00,56.93,56.93,56.8,56.81,47300.0,37.4121,37.4121,37.3266,37.3332,47300.0
2014-03-11 15:30:00,56.8,56.9,56.8,56.9,49700.0,37.3266,37.3923,37.3266,37.3923,49700.0
2014-03-11 15:35:00,56.9,56.9,56.82,56.85,76600.0,37.3923,37.3923,37.3398,37.3595,76600.0
2014-03-11 15:40:00,56.86,56.88,56.82,56.82,63700.0,37.3661,37.3792,37.3398,37.3398,63700.0
2014-03-11 15:45:00,56.82,56.85,56.75,56.76,83600.0,37.3398,37.3595,37.2938,37.3003,83600.0
2014-03-11 15:50:00,56.76,56.87,56.75,56.83,93300.0,37.3003,37.3726,37.2938,37.3463,93300.0
2014-03-11 15:55:00,56.83,56.89,56.82,56.86,136300.0,37.3463,37.3858,37.3398,37.3661,136300.0
2014-03-12 09:30:00,56.53,56.76,56.01,56.08,45800.0,37.1492,37.3003,36.8075,36.8535,45800.0
2014-03-12 09:35:00,56.11,56.4,56.11,56.25,19100.0,36.8732,37.0638,36.8732,36.9652,19100.0
2014-03-12 09:40:00,56.3,56.47,56.17,56.47,7300.0,36.998,37.1098,36.9126,37.1098,7300.0
2014-03-12 09:45:00,56.45,56.45,56.14,56.36,9600.0,37.0966,37.0966,36.8929,37.0375,9600.0
2014-03-12 09:50:00,56.37,56.42,56.24,56.38,8100.0,37.044,37.0769,36.9586,37.0506,8100.0
2014-03-12 09:55:00,56.35,56.49,56.35,56.42,18300.0,37.0309,37.1229,37.0309,37.0769,18300.0
2014-03-12 10:00:00,56.42,56.53,56.33,56.44,41400.0,37.0769,37.1492,37.0178,37.0901,41400.0
2014-03-12 10:05:00,56.45,56.49,56.35,56.49,8500.0,37.0966,37.1229,37.0309,37.1229,8500.0
2014-03-12 10:10:00,56.52,56.55,56.42,56.48,24000.0,37.1426,37.1623,37.0769,37.1163,24000.0
2014-03-12 10:15:00,56.47,56.58,56.45,56.49,27800.0,37.1098,37.1821,37.0966,37.1229,27800.0
2014-03-12 10:20:00,56.5,56.67,56.5,56.65,16800.0,37.1295,37.2412,37.1295,37.2281,16800.0
2014-03-12 10:25:00,56.65,56.69,56.58,56.59,8100.0,37.2281,37.2543,37.1821,37.1886,8100.0
2014-03-12 10:30:00,56.59,56.8,56.59,56.79,21400.0,37.1886,37.3266,37.1886,37.3201,21400.0
2014-03-12 10:35:00,56.78,56.8,56.71,56.77,55500.0,37.3135,37.3266,37.2675,37.3069,55500.0
2014-03-12 10:40:00,56.76,56.79,56.74,56.76,9200.0,37.3003,37.3201,37.2872,37.3003,9200.0
2014-03-12 10:45:00,56.77,56.84,56.71,56.71,15800.0,37.3069,37.3529,37.2675,37.2675,15800.0
2014-03-12 10:50:00,56.7,56.83,56.65,56.83,16200.0,37.2609,37.3463,37.2281,37.3463,16200.0
2014-03-12 10:55:00,56.83,56.95,56.83,56.89,21200.0,37.3463,37.4252,37.3463,37.3858,21200.0
2014-03-12 11:00:00,56.88,56.88,56.78,56.81,23100.0,37.3792,37.3792,37.3135,37.3332,23100.0
2014-03-12 11:05:00,56.81,56.94,56.81,56.94,17500.0,37.3332,37.4186,37.3332,37.4186,17500.0
2014-03-12 11:10:00,56.95,56.95,56.86,56.88,14600.0,37.4252,37.4252,37.3661,37.3792,14600.0
2014-03-12 11:15:00,56.88,56.93,56.86,56.92,10800.0,37.3792,37.4121,37.3661,37.4055,10800.0
2014-03-12 11:20:00,56.92,56.98,56.91,56.98,15500.0,37.4055,37.4449,37.3989,37.4449,15500.0
2014-03-12 11:25:00,57.0,57.03,56.87,56.87,22200.0,37.4581,37.4778,37.3726,37.3726,22200.0
2014-03-12 11:30:00,56.88,56.9,56.86,56.87,25400.0,37.3792,37.3923,37.3661,37.3726,25400.0
2014-03-12 11:35:00,56.86,56.86,56.82,56.82,60500.0,37.3661,37.3661,37.3398,37.3398,60500.0
2014-03-12 11:40:00,56.83,56.83,56.81,56.83,15400.0,37.3463,37.3463,37.3332,37.3463,15400.0
2014-03-12 11:45:00,56.83,56.84,56.81,56.82,18800.0,37.3463,37.3529,37.3332,37.3398,18800.0
2014-03-12 11:50:00,56.82,56.83,56.81,56.82,28100.0,37.3398,37.3463,37.3332,37.3398,28100.0
2014-03-12 11:55:00,56.82,56.82,56.65,56.66,38900.0,37.3398,37.3398,37.2281,37.2346,38900.0
2014-03-12 12:00:00,56.65,56.73,56.6,56.72,20000.0,37.2281,37.2806,37.1952,37.2741,20000.0
2014-03-12 12:05:00,56.73,56.76,56.66,56.72,13800.0,37.2806,37.3003,37.2346,37.2741,13800.0
2014-03-12 12:10:00,56.72,56.72,56.63,56.66,15800.0,37.2741,37.2741,37.2149,37.2346,15800.0
2014-03-12 12:15:00,56.66,56.7,56.62,56.66,14300.0,37.2346,37.2609,37.2083,37.2346,14300.0
2014-03-12 12:20:00,56.69,56.76,56.68,56.7,15800.0,37.2543,37.3003,37.2478,37.2609,15800.0
2014-03-12 12:25:00,56.7,56.72,56.62,56.62,9700.0,37.2609,37.2741,37.2083,37.2083,9700.0
2014-03-12 12:30:00,56.63,56.66,56.6,56.66,11400.0,37.2149,37.2346,37.1952,37.2346,11400.0
2014-03-12 12:35:00,56.65,56.68,56.63,56.63,13100.0,37.2281,37.2478,37.2149,37.2149,13100.0
2014-03-12 12:40:00,56.62,56.78,56.61,56.73,13300.0,37.2083,37.3135,37.2018,37.2806,13300.0
2014-03-12 12:45:00,56.73,56.73,56.67,56.69,10100.0,37.2806,37.2806,37.2412,37.2543,10100.0
2014-03-12 12:50:00,56.69,56.69,56.62,56.66,15700.0,37.2543,37.2543,37.2083,37.2346,15700.0
2014-03-12 12:55:00,56.66,56.76,56.63,56.76,9000.0,37.2346,37.3003,37.2149,37.3003,9000.0
2014-03-12 13:00:00,56.75,56.75,56.65,56.7,10200.0,37.2938,37.2938,37.2281,37.2609,10200.0
2014-03-12 13:05:00,56.7,56.73,56.7,56.71,3300.0,37.2609,37.2806,37.2609,37.2675,3300.0
2014-03-12 13:10:00,56.68,56.68,56.61,56.61,16700.0,37.2478,37.2478,37.2018,37.2018,16700.0
2014-03-12 13:15:00,56.62,56.73,56.62,56.73,4900.0,37.2083,37.2806,37.2083,37.2806,4900.0
2014-03-12 13:20:00,56.74,56.74,56.67,56.69,19900.0,37.2872,37.2872,37.2412,37.2543,19900.0
2014-03-12 13:25:00,56.69,56.78,56.69,56.78,4100.0,37.2543,37.3135,37.2543,37.3135,4100.0
2014-03-12 13:30:00,56.79,56.88,56.79,56.87,8100.0,37.3201,37.3792,37.3201,37.3726,8100.0
2014-03-12 13:35:00,56.87,56.91,56.82,56.9,11500.0,37.3726,37.3989,37.3398,37.3923,11500.0
2014-03-12 13:40:00,56.89,56.94,56.88,56.9,12200.0,37.3858,37.4186,37.3792,37.3923,12200.0
2014-03-12 13:45:00,56.91,56.96,56.91,56.95,7500.0,37.3989,37.4318,37.3989,37.4252,7500.0
2014-03-12 13:50:00,56.96,57.01,56.94,56.99,29300.0,37.4318,37.4646,37.4186,37.4515,29300.0
2014-03-12 13:55:00,56.99,57.01,56.98,56.98,12500.0,37.4515,37.4646,37.4449,37.4449,12500.0
2014-03-12 14:00:00,56.99,57.04,56.98,57.03,11100.0,37.4515,37.4843,37.4449,37.4778,11100.0
2014-03-12 14:05:00,57.02,57.06,56.91,56.91,16800.0,37.4712,37.4975,37.3989,37.3989,16800.0
2014-03-12 14:10:00,56.91,56.95,56.86,56.89,9900.0,37.3989,37.4252,37.3661,37.3858,9900.0
2014-03-12 14:15:00,56.9,56.95,56.9,56.93,6000.0,37.3923,37.4252,37.3923,37.4121,6000.0
2014-03-12 14:20:00,56.93,57.05,56.93,57.05,8100.0,37.4121,37.4909,37.4121,37.4909,8100.0
2014-03-12 14:25:00,57.04,57.07,56.99,57.07,8800.0,37.4843,37.5041,37.4515,37.5041,8800.0
2014-03-12 14:30:00,57.06,57.07,56.98,56.99,5500.0,37.4975,37.5041,37.4449,37.4515,5500.0
2014-03-12 14:35:00,56.99,57.02,56.99,57.02,5200.0,37.4515,37.4712,37.4515,37.4712,5200.0
2014-03-12 14:40:00,57.01,57.02,56.96,56.99,13800.0,37.4646,37.4712,37.4318,37.4515,13800.0
2014-03-12 14:45:00,56.99,57.04,56.98,57.02,7600.0,37.4515,37.4843,37.4449,37.4712,7600.0
2014-03-12 14:50:00,57.01,57.06,57.0,57.03,9900.0,37.4646,37.4975,37.4581,37.4778,9900.0
2014-03-12 14:55:00,57.04,57.04,57.0,57.01,10800.0,37.4843,37.4843,37.4581,37.4646,10800.0
2014-03-12 15:00:00,57.0,57.04,56.99,57.04,11700.0,37.4581,37.4843,37.4515,37.4843,11700.0
2014-03-12 15:05:00,57.03,57.04,57.02,57.03,8100.0,37.4778,37.4843,37.4712,37.4778,8100.0
2014-03-12 15:10:00,57.04,57.08,57.04,57.05,14400.0,37.4843,37.5106,37.4843,37.4909,14400.0
2014-03-12 15:15:00,57.05,57.05,57.0,57.0,16800.0,37.4909,37.4909,37.4581,37.4581,16800.0
2014-03-12 15:20:00,57.01,57.02,57.0,57.0,17400.0,37.4646,37.4712,37.4581,37.4581,17400.0
2014-03-12 15:25:00,57.0,57.0,56.95,56.99,15800.0,37.4581,37.4581,37.4252,37.4515,15800.0
2014-03-12 15:30:00,56.98,57.0,56.95,57.0,9900.0,37.4449,37.4581,37.4252,37.4581,9900.0
2014-03-12 15:35:00,57.0,57.0,56.92,56.96,37600.0,37.4581,37.4581,37.4055,37.4318,37600.0
2014-03-12 15:40:00,56.96,56.96,56.88,56.9,52600.0,37.4318,37.4318,37.3792,37.3923,52600.0
2014-03-12 15:45:00,56.91,57.03,56.91,57.03,23400.0,37.3989,37.4778,37.3989,37.4778,23400.0
2014-03-12 15:50:00,57.03,57.08,57.02,57.04,32600.0,37.4778,37.5106,37.4712,37.4843,32600.0
2014-03-12 15:55:00,57.03,57.08,56.99,57.07,68600.0,37.4778,37.5106,37.4515,37.5041,68600.0
2014-03-13 09:30:00,57.16,57.4,57.06,57.4,20100.0,37.5632,37.7209,37.4975,37.7209,20100.0
2014-03-13 09:35:00,57.27,57.27,57.1,57.21,12400.0,37.6355,37.6355,37.5238,37.5961,12400.0
2014-03-13 09:40:00,57.1,57.31,57.1,57.23,17900.0,37.5238,37.6618,37.5238,37.6092,17900.0
2014-03-13 09:45:00,57.23,57.28,57.17,57.28,14100.0,37.6092,37.6421,37.5698,37.6421,14100.0
2014-03-13 09:50:00,57.25,57.29,57.15,57.18,15100.0,37.6223,37.6486,37.5566,37.5763,15100.0
2014-03-13 09:55:00,57.14,57.23,57.11,57.22,8300.0,37.5501,37.6092,37.5303,37.6026,8300.0
2014-03-13 10:00:00,57.21,57.27,57.14,57.23,15100.0,37.5961,37.6355,37.5501,37.6092,15100.0
2014-03-13 10:05:00,57.22,57.22,57.17,57.2,16800.0,37.6026,37.6026,37.5698,37.5895,16800.0
2014-03-13 10:10:00,57.21,57.21,57.07,57.13,35600.0,37.5961,37.5961,37.5041,37.5435,35600.0
2014-03-13 10:15:00,57.1,57.16,57.08,57.14,22700.0,37.5238,37.5632,37.5106,37.5501,22700.0
2014-03-13 10:20:00,57.17,57.22,57.17,57.19,17700.0,37.5698,37.6026,37.5698,37.5829,17700.0
2014-03-13 10:25:00,57.2,57.26,57.18,57.24,19800.0,37.5895,37.6289,37.5763,37.6158,19800.0
2014-03-13 10:30:00,57.22,57.26,57.17,57.18,29300.0,37.6026,37.6289,37.5698,37.5763,29300.0
2014-03-13 10:35:00,57.18,57.22,57.15,57.19,30200.0,37.5763,37.6026,37.5566,37.5829,30200.0
2014-03-13 10:40:00,57.19,57.19,57.15,57.16,30500.0,37.5829,37.5829,37.5566,37.5632,30500.0
2014-03-13 10:45:00,57.15,57.15,57.11,57.13,34900.0,37.5566,37.5566,37.5303,37.5435,34900.0
2014-03-13 10:50:00,57.12,57.19,57.11,57.14,12900.0,37.5369,37.5829,37.5303,37.5501,12900.0
2014-03-13 10:55:00,57.13,57.15,57.09,57.11,53200.0,37.5435,37.5566,37.5172,37.5303,53200.0
2014-03-13 11:00:00,57.11,57.17,57.1,57.14,18700.0,37.5303,37.5698,37.5238,37.5501,18700.0
2014-03-13 11:05:00,57.13,57.14,56.99,57.08,14600.0,37.5435,37.5501,37.4515,37.5106,14600.0
2014-03-13 11:10:00,57.11,57.11,57.02,57.03,7500.0,37.5303,37.5303,37.4712,37.4778,7500.0
2014-03-13 11:15:00,57.03,57.1,57.03,57.07,9500.0,37.4778,37.5238,37.4778,37.5041,9500.0
2014-03-13 11:20:00,57.06,57.06,57.0,57.03,17600.0,37.4975,37.4975,37.4581,37.4778,17600.0
2014-03-13 11:25:00,57.02,57.03,56.89,56.89,12900.0,37.4712,37.4778,37.3858,37.3858,12900.0
2014-03-13 11:30:00,56.9,56.92,56.86,56.91,12200.0,37.3923,37.4055,37.3661,37.3989,12200.0
2014-03-13 11:35:00,56.92,56.96,56.91,56.91,10700.0,37.4055,37.4318,37.3989,37.3989,10700.0
2014-03-13 11:40:00,56.92,56.99,56.9,56.94,9800.0,37.4055,37.4515,37.3923,37.4186,9800.0
2014-03-13 11:45:00,56.95,56.96,56.89,56.89,7200.0,37.4252,37.4318,37.3858,37.3858,7200.0
2014-03-13 11:50:00,56.88,56.88,56.78,56.84,8800.0,37.3792,37.3792,37.3135,37.3529,8800.0
2014-03-13 11:55:00,56.84,56.84,56.79,56.79,9300.0,37.3529,37.3529,37.3201,37.3201,9300.0
2014-03-13 12:00:00,56.78,56.8,56.74,56.78,7700.0,37.3135,37.3266,37.2872,37.3135,7700.0
2014-03-13 12:05:00,56.78,56.78,56.68,56.7,20800.0,37.3135,37.3135,37.2478,37.2609,20800.0
2014-03-13 12:10:00,56.73,56.75,56.67,56.67,19300.0,37.2806,37.2938,37.2412,37.2412,19300.0
2014-03-13 12:15:00,56.68,56.71,56.62,56.66,13400.0,37.2478,37.2675,37.2083,37.2346,13400.0
2014-03-13 12:20:00,56.66,56.71,56.63,56.63,14100.0,37.2346,37.2675,37.2149,37.2149,14100.0
2014-03-13 12:25:00,56.63,56.63,56.52,56.54,24600.0,37.2149,37.2149,37.1426,37.1558,24600.0
2014-03-13 12:30:00,56.55,56.6,56.51,56.56,63900.0,37.1623,37.1952,37.1361,37.1689,63900.0
2014-03-13 12:35:00,56.56,56.64,56.53,56.53,94200.0,37.1689,37.2215,37.1492,37.1492,94200.0
2014-03-13 12:40:00,56.52,56.61,56.52,56.6,6900.0,37.1426,37.2018,37.1426,37.1952,6900.0
2014-03-13 12:45:00,56.6,56.6,56.49,56.5,8500.0,37.1952,37.1952,37.1229,37.1295,8500.0
2014-03-13 12:50:00,56.49,56.49,56.36,56.38,20100.0,37.1229,37.1229,37.0375,37.0506,20100.0
2014-03-13 12:55:00,56.37,56.39,56.29,56.33,21600.0,37.044,37.0572,36.9915,37.0178,21600.0
2014-03-13 13:00:00,56.32,56.32,56.09,56.1,38600.0,37.0112,37.0112,36.86,36.8666,38600.0
2014-03-13 13:05:00,56.1,56.13,55.98,56.11,27600.0,36.8666,36.8863,36.7878,36.8732,27600.0
2014-03-13 13:10:00,56.09,56.19,56.07,56.16,10100.0,36.86,36.9258,36.8469,36.906,10100.0
2014-03-13 13:15:00,56.16,56.31,56.16,56.31,26900.0,36.906,37.0046,36.906,37.0046,26900.0
2014-03-13 13:20:00,56.31,56.31,56.24,56.25,5700.0,37.0046,37.0046,36.9586,36.9652,5700.0
2014-03-13 13:25:00,56.25,56.36,56.24,56.35,8300.0,36.9652,37.0375,36.9586,37.0309,8300.0
2014-03-13 13:30:00,56.34,56.34,56.22,56.22,6300.0,37.0243,37.0243,36.9455,36.9455,6300.0
2014-03-13 13:35:00,56.22,56.22,56.11,56.13,15100.0,36.9455,36.9455,36.8732,36.8863,15100.0
2014-03-13 13:40:00,56.1,56.21,56.1,56.21,7500.0,36.8666,36.9389,36.8666,36.9389,7500.0
2014-03-13 13:45:00,56.22,56.3,56.22,56.29,23400.0,36.9455,36.998,36.9455,36.9915,23400.0
2014-03-13 13:50:00,56.28,56.29,56.18,56.2,17000.0,36.9849,36.9915,36.9192,36.9323,17000.0
2014-03-13 13:55:00,56.2,56.24,56.16,56.23,7800.0,36.9323,36.9586,36.906,36.952,7800.0
2014-03-13 14:00:00,56.23,56.26,56.2,56.23,10100.0,36.952,36.9718,36.9323,36.952,10100.0
2014-03-13 14:05:00,56.23,56.24,56.13,56.13,8500.0,36.952,36.9586,36.8863,36.8863,8500.0
2014-03-13 14:10:00,56.13,56.19,56.13,56.16,11200.0,36.8863,36.9258,36.8863,36.906,11200.0
2014-03-13 14:15:00,56.16,56.16,56.12,56.12,10500.0,36.906,36.906,36.8798,36.8798,10500.0
2014-03-13 14:20:00,56.12,56.14,56.06,56.1,10000.0,36.8798,36.8929,36.8403,36.8666,10000.0
2014-03-13 14:25:00,56.08,56.1,56.06,56.07,17700.0,36.8535,36.8666,36.8403,36.8469,17700.0
2014-03-13 14:30:00,56.06,56.16,56.04,56.14,67100.0,36.8403,36.906,36.8272,36.8929,67100.0
2014-03-13 14:35:00,56.13,56.13,56.05,56.06,15300.0,36.8863,36.8863,36.8338,36.8403,15300.0
2014-03-13 14:40:00,56.07,56.11,56.04,56.05,25100.0,36.8469,36.8732,36.8272,36.8338,25100.0
2014-03-13 14:45:00,56.06,56.08,55.94,55.97,30300.0,36.8403,36.8535,36.7615,36.7812,30300.0
2014-03-13 14:50:00,55.97,56.02,55.93,55.94,24300.0,36.7812,36.814,36.7549,36.7615,24300.0
2014-03-13 14:55:00,55.92,56.02,55.9,56.0,19600.0,36.7483,36.814,36.7352,36.8009,19600.0
2014-03-13 15:00:00,56.0,56.05,55.97,56.01,24100.0,36.8009,36.8338,36.7812,36.8075,24100.0
2014-03-13 15:05:00,56.0,56.0,55.81,55.82,14400.0,36.8009,36.8009,36.676,36.6826,14400.0
2014-03-13 15:10:00,55.8,55.91,55.8,55.88,42700.0,36.6695,36.7418,36.6695,36.722,42700.0
2014-03-13 15:15:00,55.89,55.92,55.83,55.83,53300.0,36.7286,36.7483,36.6892,36.6892,53300.0
2014-03-13 15:20:00,55.83,55.88,55.83,55.85,74000.0,36.6892,36.722,36.6892,36.7023,74000.0
2014-03-13 15:25:00,55.85,55.91,55.81,55.84,66400.0,36.7023,36.7418,36.676,36.6958,66400.0
2014-03-13 15:30:00,55.84,55.86,55.77,55.8,39600.0,36.6958,36.7089,36.6498,36.6695,39600.0
2014-03-13 15:35:00,55.8,55.95,55.8,55.95,35400.0,36.6695,36.768,36.6695,36.768,35400.0
2014-03-13 15:40:00,55.95,56.01,55.88,55.89,65000.0,36.768,36.8075,36.722,36.7286,65000.0
2014-03-13 15:45:00,55.89,55.91,55.88,55.89,69300.0,36.7286,36.7418,36.722,36.7286,69300.0
2014-03-13 15:50:00,55.9,55.9,55.82,55.84,76000.0,36.7352,36.7352,36.6826,36.6958,76000.0
2014-03-13 15:55:00,55.84,55.89,55.84,55.86,63100.0,36.6958,36.7286,36.6958,36.7089,63100.0
2014-03-14 09:30:00,55.61,55.75,55.23,55.43,46700.0,36.5446,36.6366,36.2949,36.4263,46700.0
2014-03-14 09:35:00,55.45,55.83,55.45,55.83,25100.0,36.4395,36.6892,36.4395,36.6892,25100.0
2014-03-14 09:40:00,55.83,55.88,55.68,55.72,32100.0,36.6892,36.722,36.5906,36.6169,32100.0
2014-03-14 09:45:00,55.76,55.84,55.54,55.61,9900.0,36.6432,36.6958,36.4986,36.5446,9900.0
2014-03-14 09:50:00,55.63,55.73,55.57,55.62,62800.0,36.5578,36.6235,36.5183,36.5512,62800.0
2014-03-14 09:55:00,55.63,55.7,55.5,55.57,27600.0,36.5578,36.6038,36.4723,36.5183,27600.0
2014-03-14 10:00:00,55.57,55.86,55.56,55.66,15300.0,36.5183,36.7089,36.5118,36.5775,15300.0
2014-03-14 10:05:00,55.66,55.85,55.62,55.81,30300.0,36.5775,36.7023,36.5512,36.676,30300.0
2014-03-14 10:10:00,55.83,55.84,55.74,55.83,16700.0,36.6892,36.6958,36.63,36.6892,16700.0
2014-03-14 10:15:00,55.81,55.94,55.79,55.93,18800.0,36.676,36.7615,36.6629,36.7549,18800.0
2014-03-14 10:20:00,55.93,55.93,55.79,55.82,5400.0,36.7549,36.7549,36.6629,36.6826,5400.0
2014-03-14 10:25:00,55.81,55.93,55.78,55.85,11300.0,36.676,36.7549,36.6563,36.7023,11300.0
2014-03-14 10:30:00,55.86,55.88,55.69,55.77,86600.0,36.7089,36.722,36.5972,36.6498,86600.0
2014-03-14 10:35:00,55.77,55.84,55.71,55.82,24900.0,36.6498,36.6958,36.6103,36.6826,24900.0
2014-03-14 10:40:00,55.84,55.96,55.84,55.9,44200.0,36.6958,36.7746,36.6958,36.7352,44200.0
2014-03-14 10:45:00,55.91,55.98,55.84,55.9,21800.0,36.7418,36.7878,36.6958,36.7352,21800.0
2014-03-14 10:50:00,55.9,55.93,55.85,55.87,6400.0,36.7352,36.7549,36.7023,36.7155,6400.0
2014-03-14 10:55:00,55.85,55.89,55.77,55.8,11700.0,36.7023,36.7286,36.6498,36.6695,11700.0
2014-03-14 11:00:00,55.8,55.84,55.74,55.77,6200.0,36.6695,36.6958,36.63,36.6498,6200.0
2014-03-14 11:05:00,55.77,55.81,55.68,55.72,10500.0,36.6498,36.676,36.5906,36.6169,10500.0
2014-03-14 11:10:00,55.72,55.73,55.62,55.67,7900.0,36.6169,36.6235,36.5512,36.584,7900.0
2014-03-14 11:15:00,55.68,55.71,55.62,55.65,5700.0,36.5906,36.6103,36.5512,36.5709,5700.0
2014-03-14 11:20:00,55.62,55.63,55.54,55.57,6200.0,36.5512,36.5578,36.4986,36.5183,6200.0
2014-03-14 11:25:00,55.59,55.68,55.58,55.63,8200.0,36.5315,36.5906,36.5249,36.5578,8200.0
2014-03-14 11:30:00,55.65,55.72,55.62,55.72,14200.0,36.5709,36.6169,36.5512,36.6169,14200.0
2014-03-14 11:35:00,55.72,55.73,55.6,55.7,23800.0,36.6169,36.6235,36.538,36.6038,23800.0
2014-03-14 11:40:00,55.74,55.76,55.66,55.69,48200.0,36.63,36.6432,36.5775,36.5972,48200.0
2014-03-14 11:45:00,55.69,55.72,55.62,55.71,26900.0,36.5972,36.6169,36.5512,36.6103,26900.0
2014-03-14 11:50:00,55.7,55.73,55.64,55.67,21200.0,36.6038,36.6235,36.5643,36.584,21200.0
2014-03-14 11:55:00,55.67,55.71,55.63,55.67,17800.0,36.584,36.6103,36.5578,36.584,17800.0
2014-03-14 12:00:00,55.67,55.68,55.45,55.45,23100.0,36.584,36.5906,36.4395,36.4395,23100.0
2014-03-14 12:05:00,55.45,55.55,55.45,55.47,16800.0,36.4395,36.5052,36.4395,36.4526,16800.0
2014-03-14 12:10:00,55.48,55.57,55.48,55.5,24500.0,36.4592,36.5183,36.4592,36.4723,24500.0
2014-03-14 12:15:00,55.48,55.54,55.46,55.48,8900.0,36.4592,36.4986,36.446,36.4592,8900.0
2014-03-14 12:20:00,55.49,55.6,55.48,55.58,10700.0,36.4657,36.538,36.4592,36.5249,10700.0
2014-03-14 12:25:00,55.58,55.6,55.51,55.51,41900.0,36.5249,36.538,36.4789,36.4789,41900.0
2014-03-14 12:30:00,55.51,55.56,55.46,55.48,21100.0,36.4789,36.5118,36.446,36.4592,21100.0
2014-03-14 12:35:00,55.48,55.63,55.47,55.61,20300.0,36.4592,36.5578,36.4526,36.5446,20300.0
2014-03-14 12:40:00,55.61,55.67,55.59,55.66,10700.0,36.5446,36.584,36.5315,36.5775,10700.0
2014-03-14 12:45:00,55.67,55.68,55.6,55.68,11600.0,36.584,36.5906,36.538,36.5906,11600.0
2014-03-14 12:50:00,55.68,55.7,55.63,55.7,25900.0,36.5906,36.6038,36.5578,36.6038,25900.0
2014-03-14 12:55:00,55.7,55.76,55.7,55.71,10800.0,36.6038,36.6432,36.6038,36.6103,10800.0
2014-03-14 13:00:00,55.72,55.78,55.72,55.76,7800.0,36.6169,36.6563,36.6169,36.6432,7800.0
2014-03-14 13:05:00,55.75,55.76,55.69,55.7,11800.0,36.6366,36.6432,36.5972,36.6038,11800.0
2014-03-14 13:10:00,55.7,55.75,55.68,55.68,6100.0,36.6038,36.6366,36.5906,36.5906,6100.0
2014-03-14 13:15:00,55.67,55.67,55.63,55.64,7600.0,36.584,36.584,36.5578,36.5643,7600.0
2014-03-14 13:20:00,55.64,55.65,55.58,55.58,4600.0,36.5643,36.5709,36.5249,36.5249,4600.0
2014-03-14 13:25:00,55.58,55.58,55.54,55.54,10400.0,36.5249,36.5249,36.4986,36.4986,10400.0
2014-03-14 13:30:00,55.54,55.57,55.53,55.57,6000.0,36.4986,36.5183,36.492,36.5183,6000.0
2014-03-14 13:35:00,55.57,55.62,55.55,55.55,6200.0,36.5183,36.5512,36.5052,36.5052,6200.0
2014-03-14 13:40:00,55.56,55.56,55.5,55.53,15200.0,36.5118,36.5118,36.4723,36.492,15200.0
2014-03-14 13:45:00,55.53,55.53,55.47,55.47,4700.0,36.492,36.492,36.4526,36.4526,4700.0
2014-03-14 13:50:00,55.48,55.55,55.48,55.5,8600.0,36.4592,36.5052,36.4592,36.4723,8600.0
2014-03-14 13:55:00,55.5,55.55,55.49,55.55,6800.0,36.4723,36.5052,36.4657,36.5052,6800.0
2014-03-14 14:00:00,55.55,55.55,55.51,55.54,4700.0,36.5052,36.5052,36.4789,36.4986,4700.0
2014-03-14 14:05:00,55.55,55.58,55.51,55.58,5400.0,36.5052,36.5249,36.4789,36.5249,5400.0
2014-03-14 14:10:00,55.59,55.6,55.56,55.59,6800.0,36.5315,36.538,36.5118,36.5315,6800.0
2014-03-14 14:15:00,55.61,55.61,55.56,55.59,13000.0,36.5446,36.5446,36.5118,36.5315,13000.0
2014-03-14 14:20:00,55.59,55.62,55.58,55.61,2600.0,36.5315,36.5512,36.5249,36.5446,2600.0
2014-03-14 14:25:00,55.61,55.61,55.56,55.58,7500.0,36.5446,36.5446,36.5118,36.5249,7500.0
2014-03-14 14:30:00,55.58,55.59,55.57,55.59,1700.0,36.5249,36.5315,36.5183,36.5315,1700.0
2014-03-14 14:35:00,55.59,55.59,55.53,55.53,13500.0,36.5315,36.5315,36.492,36.492,13500.0
2014-03-14 14:40:00,55.52,55.52,55.44,55.47,18700.0,36.4855,36.4855,36.4329,36.4526,18700.0
2014-03-14 14:45:00,55.47,55.49,55.41,55.45,14600.0,36.4526,36.4657,36.4132,36.4395,14600.0
2014-03-14 14:50:00,55.46,55.46,55.41,55.41,6500.0,36.446,36.446,36.4132,36.4132,6500.0
2014-03-14 14:55:00,55.42,55.42,55.32,55.32,10900.0,36.4197,36.4197,36.354,36.354,10900.0
2014-03-14 15:00:00,55.33,55.44,55.3,55.43,12600.0,36.3606,36.4329,36.3409,36.4263,12600.0
2014-03-14 15:05:00,55.43,55.48,55.41,55.45,24700.0,36.4263,36.4592,36.4132,36.4395,24700.0
2014-03-14 15:10:00,55.45,55.47,55.43,55.47,44900.0,36.4395,36.4526,36.4263,36.4526,44900.0
2014-03-14 15:15:00,55.47,55.51,55.44,55.45,26800.0,36.4526,36.4789,36.4329,36.4395,26800.0
2014-03-14 15:20:00,55.45,55.5,55.45,55.47,15800.0,36.4395,36.4723,36.4395,36.4526,15800.0
2014-03-14 15:25:00,55.47,55.47,55.44,55.46,6400.0,36.4526,36.4526,36.4329,36.446,6400.0
2014-03-14 15:30:00,55.46,55.53,55.46,55.5,28900.0,36.446,36.492,36.446,36.4723,28900.0
2014-03-14 15:35:00,55.5,55.5,55.46,55.48,15700.0,36.4723,36.4723,36.446,36.4592,15700.0
2014-03-14 15:40:00,55.49,55.52,55.45,55.48,17900.0,36.4657,36.4855,36.4395,36.4592,17900.0
2014-03-14 15:45:00,55.49,55.5,55.39,55.4,22400.0,36.4657,36.4723,36.4,36.4066,22400.0
2014-03-14 15:50:00,55.4,55.43,55.36,55.37,36800.0,36.4066,36.4263,36.3803,36.3869,36800.0
2014-03-14 15:55:00,55.37,55.47,55.36,55.43,88600.0,36.3869,36.4526,36.3803,36.4263,88600.0
2014-03-17 09:30:00,55.68,55.97,55.63,55.85,18600.0,36.5906,36.7812,36.5578,36.7023,18600.0
2014-03-17 09:35:00,55.87,56.41,55.87,56.29,22300.0,36.7155,37.0703,36.7155,36.9915,22300.0
2014-03-17 09:40:00,56.29,56.29,56.07,56.12,6800.0,36.9915,36.9915,36.8469,36.8798,6800.0
2014-03-17 09:45:00,56.14,56.16,55.93,55.98,7600.0,36.8929,36.906,36.7549,36.7878,7600.0
2014-03-17 09:50:00,56.02,56.03,55.8,55.88,6900.0,36.814,36.8206,36.6695,36.722,6900.0
2014-03-17 09:55:00,55.83,55.98,55.8,55.88,6800.0,36.6892,36.7878,36.6695,36.722,6800.0
2014-03-17 10:00:00,55.85,56.02,55.84,55.99,7800.0,36.7023,36.814,36.6958,36.7943,7800.0
2014-03-17 10:05:00,55.99,56.1,55.99,56.02,9700.0,36.7943,36.8666,36.7943,36.814,9700.0
2014-03-17 10:10:00,56.02,56.08,55.97,55.97,14800.0,36.814,36.8535,36.7812,36.7812,14800.0
2014-03-17 10:15:00,55.97,56.02,55.93,55.95,6600.0,36.7812,36.814,36.7549,36.768,6600.0
2014-03-17 10:20:00,55.97,55.98,55.89,55.96,21000.0,36.7812,36.7878,36.7286,36.7746,21000.0
2014-03-17 10:25:00,55.97,55.99,55.85,55.86,14800.0,36.7812,36.7943,36.7023,36.7089,14800.0
2014-03-17 10:30:00,55.87,55.89,55.76,55.78,8300.0,36.7155,36.7286,36.6432,36.6563,8300.0
2014-03-17 10:35:00,55.78,55.81,55.71,55.73,10600.0,36.6563,36.676,36.6103,36.6235,10600.0
2014-03-17 10:40:00,55.74,55.84,55.65,55.68,13200.0,36.63,36.6958,36.5709,36.5906,13200.0
2014-03-17 10:45:00,55.68,55.68,55.61,55.66,7800.0,36.5906,36.5906,36.5446,36.5775,7800.0
2014-03-17 10:50:00,55.66,55.79,55.63,55.63,13100.0,36.5775,36.6629,36.5578,36.5578,13100.0
2014-03-17 10:55:00,55.63,55.66,55.61,55.61,12400.0,36.5578,36.5775,36.5446,36.5446,12400.0
2014-03-17 11:00:00,55.6,55.77,55.6,55.75,10100.0,36.538,36.6498,36.538,36.6366,10100.0
2014-03-17 11:05:00,55.74,55.76,55.61,55.64,16500.0,36.63,36.6432,36.5446,36.5643,16500.0
2014-03-17 11:10:00,55.65,55.67,55.59,55.61,17300.0,36.5709,36.584,36.5315,36.5446,17300.0
2014-03-17 11:15:00,55.61,55.66,55.6,55.65,25000.0,36.5446,36.5775,36.538,36.5709,25000.0
2014-03-17 11:20:00,55.64,55.66,55.57,55.58,36500.0,36.5643,36.5775,36.5183,36.5249,36500.0
2014-03-17 11:25:00,55.59,55.59,55.54,55.58,18900.0,36.5315,36.5315,36.4986,36.5249,18900.0
2014-03-17 11:30:00,55.57,55.62,55.54,55.59,14800.0,36.5183,36.5512,36.4986,36.5315,14800.0
2014-03-17 11:35:00,55.58,55.59,55.55,55.57,16000.0,36.5249,36.5315,36.5052,36.5183,16000.0
2014-03-17 11:40:00,55.57,55.57,55.51,55.53,13100.0,36.5183,36.5183,36.4789,36.492,13100.0
2014-03-17 11:45:00,55.52,55.6,55.48,55.59,13800.0,36.4855,36.538,36.4592,36.5315,13800.0
2014-03-17 11:50:00,55.59,55.6,55.52,55.58,7300.0,36.5315,36.538,36.4855,36.5249,7300.0
2014-03-17 11:55:00,55.58,55.63,55.55,55.62,9000.0,36.5249,36.5578,36.5052,36.5512,9000.0
2014-03-17 12:00:00,55.63,55.7,55.63,55.7,13900.0,36.5578,36.6038,36.5578,36.6038,13900.0
2014-03-17 12:05:00,55.7,55.73,55.65,55.7,9400.0,36.6038,36.6235,36.5709,36.6038,9400.0
2014-03-17 12:10:00,55.7,55.78,55.7,55.78,10500.0,36.6038,36.6563,36.6038,36.6563,10500.0
2014-03-17 12:15:00,55.77,55.8,55.77,55.79,13100.0,36.6498,36.6695,36.6498,36.6629,13100.0
2014-03-17 12:20:00,55.79,55.8,55.75,55.8,5800.0,36.6629,36.6695,36.6366,36.6695,5800.0
2014-03-17 12:25:00,55.8,55.83,55.77,55.8,8000.0,36.6695,36.6892,36.6498,36.6695,8000.0
2014-03-17 12:30:00,55.8,55.83,55.78,55.78,7500.0,36.6695,36.6892,36.6563,36.6563,7500.0
2014-03-17 12:35:00,55.79,55.79,55.69,55.69,6500.0,36.6629,36.6629,36.5972,36.5972,6500.0
2014-03-17 12:40:00,55.69,55.75,55.69,55.73,9900.0,36.5972,36.6366,36.5972,36.6235,9900.0
2014-03-17 12:45:00,55.72,55.72,55.64,55.64,4100.0,36.6169,36.6169,36.5643,36.5643,4100.0
2014-03-17 12:50:00,55.64,55.69,55.62,55.68,13500.0,36.5643,36.5972,36.5512,36.5906,13500.0
2014-03-17 12:55:00,55.68,55.75,55.63,55.75,15300.0,36.5906,36.6366,36.5578,36.6366,15300.0
2014-03-17 13:00:00,55.75,55.76,55.72,55.73,4500.0,36.6366,36.6432,36.6169,36.6235,4500.0
2014-03-17 13:05:00,55.74,55.76,55.68,55.68,7100.0,36.63,36.6432,36.5906,36.5906,7100.0
2014-03-17 13:10:00,55.69,55.72,55.64,55.65,6900.0,36.5972,36.6169,36.5643,36.5709,6900.0
2014-03-17 13:15:00,55.65,55.69,55.63,55.69,7000.0,36.5709,36.5972,36.5578,36.5972,7000.0
2014-03-17 13:20:00,55.69,55.7,55.67,55.67,3900.0,36.5972,36.6038,36.584,36.584,3900.0
2014-03-17 13:25:00,55.67,55.7,55.62,55.62,6000.0,36.584,36.6038,36.5512,36.5512,6000.0
2014-03-17 13:30:00,55.62,55.64,55.62,55.63,5000.0,36.5512,36.5643,36.5512,36.5578,5000.0
2014-03-17 13:35:00,55.64,55.73,55.63,55.7,11900.0,36.5643,36.6235,36.5578,36.6038,11900.0
2014-03-17 13:40:00,55.7,55.7,55.64,55.65,10700.0,36.6038,36.6038,36.5643,36.5709,10700.0
2014-03-17 13:45:00,55.66,55.73,55.64,55.69,10800.0,36.5775,36.6235,36.5643,36.5972,10800.0
2014-03-17 13:50:00,55.69,55.69,55.64,55.65,17200.0,36.5972,36.5972,36.5643,36.5709,17200.0
2014-03-17 13:55:00,55.65,55.71,55.64,55.69,11100.0,36.5709,36.6103,36.5643,36.5972,11100.0
2014-03-17 14:00:00,55.69,55.7,55.64,55.65,10700.0,36.5972,36.6038,36.5643,36.5709,10700.0
2014-03-17 14:05:00,55.65,55.7,55.6,55.64,12300.0,36.5709,36.6038,36.538,36.5643,12300.0
2014-03-17 14:10:00,55.63,55.65,55.59,55.6,9900.0,36.5578,36.5709,36.5315,36.538,9900.0
2014-03-17 14:15:00,55.59,55.65,55.59,55.65,18200.0,36.5315,36.5709,36.5315,36.5709,18200.0
2014-03-17 14:20:00,55.65,55.74,55.65,55.73,11600.0,36.5709,36.63,36.5709,36.6235,11600.0
2014-03-17 14:25:00,55.73,55.77,55.69,55.77,14100.0,36.6235,36.6498,36.5972,36.6498,14100.0
2014-03-17 14:30:00,55.76,55.76,55.69,55.71,8800.0,36.6432,36.6432,36.5972,36.6103,8800.0
2014-03-17 14:35:00,55.71,55.71,55.66,55.66,20200.0,36.6103,36.6103,36.5775,36.5775,20200.0
2014-03-17 14:40:00,55.66,55.69,55.63,55.68,14400.0,36.5775,36.5972,36.5578,36.5906,14400.0
2014-03-17 14:45:00,55.67,55.71,55.65,55.68,10400.0,36.584,36.6103,36.5709,36.5906,10400.0
2014-03-17 14:50:00,55.69,55.78,55.69,55.77,18400.0,36.5972,36.6563,36.5972,36.6498,18400.0
2014-03-17 14:55:00,55.78,55.78,55.74,55.76,10700.0,36.6563,36.6563,36.63,36.6432,10700.0
2014-03-17 15:00:00,55.76,55.76,55.71,55.71,14400.0,36.6432,36.6432,36.6103,36.6103,14400.0
2014-03-17 15:05:00,55.72,55.82,55.72,55.82,19100.0,36.6169,36.6826,36.6169,36.6826,19100.0
2014-03-17 15:10:00,55.81,55.81,55.76,55.77,14900.0,36.676,36.676,36.6432,36.6498,14900.0
2014-03-17 15:15:00,55.77,55.77,55.73,55.73,18200.0,36.6498,36.6498,36.6235,36.6235,18200.0
2014-03-17 15:20:00,55.73,55.83,55.73,55.79,29500.0,36.6235,36.6892,36.6235,36.6629,29500.0
2014-03-17 15:25:00,55.78,55.78,55.73,55.77,16700.0,36.6563,36.6563,36.6235,36.6498,16700.0
2014-03-17 15:30:00,55.78,55.8,55.75,55.76,25600.0,36.6563,36.6695,36.6366,36.6432,25600.0
2014-03-17 15:35:00,55.77,55.81,55.76,55.8,14300.0,36.6498,36.676,36.6432,36.6695,14300.0
2014-03-17 15:40:00,55.8,55.81,55.73,55.75,44000.0,36.6695,36.676,36.6235,36.6366,44000.0
2014-03-17 15:45:00,55.75,55.76,55.67,55.68,44800.0,36.6366,36.6432,36.584,36.5906,44800.0
2014-03-17 15:50:00,55.68,55.74,55.68,55.73,107200.0,36.5906,36.63,36.5906,36.6235,107200.0
2014-03-17 15:55:00,55.73,55.81,55.71,55.79,94700.0,36.6235,36.676,36.6103,36.6629,94700.0
2014-03-18 09:30:00,55.97,56.2,55.84,56.01,32600.0,36.7812,36.9323,36.6958,36.8075,32600.0
2014-03-18 09:35:00,56.01,56.32,56.01,56.31,7300.0,36.8075,37.0112,36.8075,37.0046,7300.0
2014-03-18 09:40:00,56.31,56.35,56.25,56.27,13400.0,37.0046,37.0309,36.9652,36.9783,13400.0
2014-03-18 09:45:00,56.31,56.47,56.27,56.47,10900.0,37.0046,37.1098,36.9783,37.1098,10900.0
2014-03-18 09:50:00,56.47,56.55,56.43,56.55,8300.0,37.1098,37.1623,37.0835,37.1623,8300.0
2014-03-18 09:55:00,56.52,56.56,56.41,56.5,8100.0,37.1426,37.1689,37.0703,37.1295,8100.0
2014-03-18 10:00:00,56.5,56.56,56.33,56.33,6400.0,37.1295,37.1689,37.0178,37.0178,6400.0
2014-03-18 10:05:00,56.38,56.42,56.36,56.41,13900.0,37.0506,37.0769,37.0375,37.0703,13900.0
2014-03-18 10:10:00,56.44,56.48,56.39,56.39,4300.0,37.0901,37.1163,37.0572,37.0572,4300.0
2014-03-18 10:15:00,56.41,56.56,56.41,56.55,6400.0,37.0703,37.1689,37.0703,37.1623,6400.0
2014-03-18 10:20:00,56.56,56.56,56.48,56.52,6900.0,37.1689,37.1689,37.1163,37.1426,6900.0
2014-03-18 10:25:00,56.53,56.58,56.52,56.57,15600.0,37.1492,37.1821,37.1426,37.1755,15600.0
2014-03-18 10:30:00,56.57,56.59,56.55,56.58,26300.0,37.1755,37.1886,37.1623,37.1821,26300.0
2014-03-18 10:35:00,56.58,56.58,56.52,56.55,7000.0,37.1821,37.1821,37.1426,37.1623,7000.0
2014-03-18 10:40:00,56.56,56.59,56.55,56.58,11600.0,37.1689,37.1886,37.1623,37.1821,11600.0
2014-03-18 10:45:00,56.58,56.65,56.58,56.62,14000.0,37.1821,37.2281,37.1821,37.2083,14000.0
2014-03-18 10:50:00,56.62,56.62,56.54,56.56,9400.0,37.2083,37.2083,37.1558,37.1689,9400.0
2014-03-18 10:55:00,56.51,56.52,56.48,56.49,6800.0,37.1361,37.1426,37.1163,37.1229,6800.0
2014-03-18 11:00:00,56.5,56.57,56.49,56.56,9300.0,37.1295,37.1755,37.1229,37.1689,9300.0
2014-03-18 11:05:00,56.55,56.56,56.5,56.53,7000.0,37.1623,37.1689,37.1295,37.1492,7000.0
2014-03-18 11:10:00,56.53,56.54,56.5,56.52,8800.0,37.1492,37.1558,37.1295,37.1426,8800.0
2014-03-18 11:15:00,56.5,56.51,56.47,56.48,6000.0,37.1295,37.1361,37.1098,37.1163,6000.0
2014-03-18 11:20:00,56.49,56.56,56.47,56.54,9700.0,37.1229,37.1689,37.1098,37.1558,9700.0
2014-03-18 11:25:00,56.54,56.55,56.46,56.48,7600.0,37.1558,37.1623,37.1032,37.1163,7600.0
2014-03-18 11:30:00,56.48,56.52,56.44,56.44,9500.0,37.1163,37.1426,37.0901,37.0901,9500.0
2014-03-18 11:35:00,56.44,56.48,56.44,56.48,5500.0,37.0901,37.1163,37.0901,37.1163,5500.0
2014-03-18 11:40:00,56.48,56.48,56.34,56.34,18300.0,37.1163,37.1163,37.0243,37.0243,18300.0
2014-03-18 11:45:00,56.33,56.39,56.32,56.33,11200.0,37.0178,37.0572,37.0112,37.0178,11200.0
2014-03-18 11:50:00,56.34,56.35,56.32,56.35,4800.0,37.0243,37.0309,37.0112,37.0309,4800.0
2014-03-18 11:55:00,56.35,56.44,56.35,56.42,9400.0,37.0309,37.0901,37.0309,37.0769,9400.0
2014-03-18 12:00:00,56.42,56.51,56.42,56.51,19000.0,37.0769,37.1361,37.0769,37.1361,19000.0
2014-03-18 12:05:00,56.52,56.65,56.52,56.65,13600.0,37.1426,37.2281,37.1426,37.2281,13600.0
2014-03-18 12:10:00,56.64,56.68,56.63,56.68,24700.0,37.2215,37.2478,37.2149,37.2478,24700.0
2014-03-18 12:15:00,56.67,56.72,56.64,56.64,29900.0,37.2412,37.2741,37.2215,37.2215,29900.0
2014-03-18 12:20:00,56.65,56.7,56.63,56.69,15400.0,37.2281,37.2609,37.2149,37.2543,15400.0
2014-03-18 12:25:00,56.7,56.75,56.69,56.73,18000.0,37.2609,37.2938,37.2543,37.2806,18000.0
2014-03-18 12:30:00,56.73,56.79,56.73,56.76,31600.0,37.2806,37.3201,37.2806,37.3003,31600.0
2014-03-18 12:35:00,56.76,56.77,56.72,56.74,26900.0,37.3003,37.3069,37.2741,37.2872,26900.0
2014-03-18 12:40:00,56.74,56.8,56.72,56.74,21500.0,37.2872,37.3266,37.2741,37.2872,21500.0
2014-03-18 12:45:00,56.74,56.76,56.73,56.75,8900.0,37.2872,37.3003,37.2806,37.2938,8900.0
2014-03-18 12:50:00,56.76,56.77,56.72,56.73,10800.0,37.3003,37.3069,37.2741,37.2806,10800.0
2014-03-18 12:55:00,56.73,56.75,56.73,56.74,2700.0,37.2806,37.2938,37.2806,37.2872,2700.0
2014-03-18 13:00:00,56.72,56.75,56.72,56.73,5900.0,37.2741,37.2938,37.2741,37.2806,5900.0
2014-03-18 13:05:00,56.73,56.78,56.7,56.78,11700.0,37.2806,37.3135,37.2609,37.3135,11700.0
2014-03-18 13:10:00,56.77,56.77,56.71,56.71,10300.0,37.3069,37.3069,37.2675,37.2675,10300.0
2014-03-18 13:15:00,56.7,56.7,56.65,56.68,14800.0,37.2609,37.2609,37.2281,37.2478,14800.0
2014-03-18 13:20:00,56.67,56.69,56.66,56.68,5000.0,37.2412,37.2543,37.2346,37.2478,5000.0
2014-03-18 13:25:00,56.69,56.77,56.69,56.74,18600.0,37.2543,37.3069,37.2543,37.2872,18600.0
2014-03-18 13:30:00,56.74,56.79,56.72,56.74,20500.0,37.2872,37.3201,37.2741,37.2872,20500.0
2014-03-18 13:35:00,56.75,56.79,56.72,56.72,5000.0,37.2938,37.3201,37.2741,37.2741,5000.0
2014-03-18 13:40:00,56.71,56.81,56.71,56.77,11000.0,37.2675,37.3332,37.2675,37.3069,11000.0
2014-03-18 13:45:00,56.76,56.76,56.73,56.76,3000.0,37.3003,37.3003,37.2806,37.3003,3000.0
2014-03-18 13:50:00,56.76,56.78,56.71,56.71,6200.0,37.3003,37.3135,37.2675,37.2675,6200.0
2014-03-18 13:55:00,56.72,56.73,56.68,56.71,5200.0,37.2741,37.2806,37.2478,37.2675,5200.0
2014-03-18 14:00:00,56.71,56.73,56.71,56.72,4700.0,37.2675,37.2806,37.2675,37.2741,4700.0
2014-03-18 14:05:00,56.71,56.74,56.69,56.72,5100.0,37.2675,37.2872,37.2543,37.2741,5100.0
2014-03-18 14:10:00,56.73,56.74,56.69,56.7,5900.0,37.2806,37.2872,37.2543,37.2609,5900.0
2014-03-18 14:15:00,56.71,56.71,56.67,56.67,7100.0,37.2675,37.2675,37.2412,37.2412,7100.0
2014-03-18 14:20:00,56.69,56.73,56.69,56.73,4000.0,37.2543,37.2806,37.2543,37.2806,4000.0
2014-03-18 14:25:00,56.73,56.74,56.72,56.74,5900.0,37.2806,37.2872,37.2741,37.2872,5900.0
2014-03-18 14:30:00,56.75,56.75,56.73,56.73,4900.0,37.2938,37.2938,37.2806,37.2806,4900.0
2014-03-18 14:35:00,56.73,56.74,56.71,56.72,4200.0,37.2806,37.2872,37.2675,37.2741,4200.0
2014-03-18 14:40:00,56.72,56.73,56.71,56.72,5900.0,37.2741,37.2806,37.2675,37.2741,5900.0
2014-03-18 14:45:00,56.72,56.77,56.72,56.75,7900.0,37.2741,37.3069,37.2741,37.2938,7900.0
2014-03-18 14:50:00,56.76,56.79,56.75,56.75,6000.0,37.3003,37.3201,37.2938,37.2938,6000.0
2014-03-18 14:55:00,56.75,56.76,56.73,56.75,8500.0,37.2938,37.3003,37.2806,37.2938,8500.0
2014-03-18 15:00:00,56.74,56.75,56.71,56.71,11800.0,37.2872,37.2938,37.2675,37.2675,11800.0
2014-03-18 15:05:00,56.7,56.75,56.7,56.73,12200.0,37.2609,37.2938,37.2609,37.2806,12200.0
2014-03-18 15:10:00,56.74,56.76,56.74,56.75,8300.0,37.2872,37.3003,37.2872,37.2938,8300.0
2014-03-18 15:15:00,56.75,56.78,56.75,56.78,9500.0,37.2938,37.3135,37.2938,37.3135,9500.0
2014-03-18 15:20:00,56.77,56.79,56.75,56.76,12900.0,37.3069,37.3201,37.2938,37.3003,12900.0
2014-03-18 15:25:00,56.75,56.8,56.75,56.8,44400.0,37.2938,37.3266,37.2938,37.3266,44400.0
2014-03-18 15:30:00,56.79,56.8,56.73,56.77,34300.0,37.3201,37.3266,37.2806,37.3069,34300.0
2014-03-18 15:35:00,56.77,56.8,56.76,56.76,28100.0,37.3069,37.3266,37.3003,37.3003,28100.0
2014-03-18 15:40:00,56.76,56.78,56.72,56.78,45900.0,37.3003,37.3135,37.2741,37.3135,45900.0
2014-03-18 15:45:00,56.77,56.78,56.75,56.78,39400.0,37.3069,37.3135,37.2938,37.3135,39400.0
2014-03-18 15:50:00,56.78,56.79,56.74,56.74,52700.0,37.3135,37.3201,37.2872,37.2872,52700.0
2014-03-18 15:55:00,56.74,56.8,56.74,56.8,83500.0,37.2872,37.3266,37.2872,37.3266,83500.0
2014-03-19 09:30:00,56.72,56.98,56.72,56.91,27000.0,37.2741,37.4449,37.2741,37.3989,27000.0
2014-03-19 09:35:00,56.91,56.97,56.78,56.86,24800.0,37.3989,37.4383,37.3135,37.3661,24800.0
2014-03-19 09:40:00,56.87,57.03,56.85,56.97,12700.0,37.3726,37.4778,37.3595,37.4383,12700.0
2014-03-19 09:45:00,56.95,57.13,56.95,57.12,29700.0,37.4252,37.5435,37.4252,37.5369,29700.0
2014-03-19 09:50:00,57.12,57.15,57.05,57.06,14400.0,37.5369,37.5566,37.4909,37.4975,14400.0
2014-03-19 09:55:00,57.04,57.05,56.98,57.03,15800.0,37.4843,37.4909,37.4449,37.4778,15800.0
2014-03-19 10:00:00,57.04,57.12,57.0,57.12,13800.0,37.4843,37.5369,37.4581,37.5369,13800.0
2014-03-19 10:05:00,57.12,57.12,57.05,57.07,9900.0,37.5369,37.5369,37.4909,37.5041,9900.0
2014-03-19 10:10:00,57.08,57.1,57.06,57.08,9900.0,37.5106,37.5238,37.4975,37.5106,9900.0
2014-03-19 10:15:00,57.08,57.1,57.02,57.02,13800.0,37.5106,37.5238,37.4712,37.4712,13800.0
2014-03-19 10:20:00,57.02,57.04,56.96,57.04,14800.0,37.4712,37.4843,37.4318,37.4843,14800.0
2014-03-19 10:25:00,57.04,57.08,57.03,57.05,8100.0,37.4843,37.5106,37.4778,37.4909,8100.0
2014-03-19 10:30:00,57.05,57.06,57.02,57.04,10600.0,37.4909,37.4975,37.4712,37.4843,10600.0
2014-03-19 10:35:00,57.03,57.04,56.95,56.96,11500.0,37.4778,37.4843,37.4252,37.4318,11500.0
2014-03-19 10:40:00,56.96,56.96,56.88,56.91,26600.0,37.4318,37.4318,37.3792,37.3989,26600.0
2014-03-19 10:45:00,56.92,56.96,56.92,56.95,8000.0,37.4055,37.4318,37.4055,37.4252,8000.0
2014-03-19 10:50:00,56.96,56.98,56.93,56.94,5700.0,37.4318,37.4449,37.4121,37.4186,5700.0
2014-03-19 10:55:00,56.94,56.97,56.89,56.89,8100.0,37.4186,37.4383,37.3858,37.3858,8100.0
2014-03-19 11:00:00,56.88,56.98,56.88,56.97,10400.0,37.3792,37.4449,37.3792,37.4383,10400.0
2014-03-19 11:05:00,56.97,57.01,56.97,56.99,9300.0,37.4383,37.4646,37.4383,37.4515,9300.0
2014-03-19 11:10:00,56.98,57.03,56.96,57.02,6400.0,37.4449,37.4778,37.4318,37.4712,6400.0
2014-03-19 11:15:00,57.04,57.05,56.99,57.01,86600.0,37.4843,37.4909,37.4515,37.4646,86600.0
2014-03-19 11:20:00,57.02,57.02,56.97,57.01,5500.0,37.4712,37.4712,37.4383,37.4646,5500.0
2014-03-19 11:25:00,57.01,57.01,56.91,56.94,12700.0,37.4646,37.4646,37.3989,37.4186,12700.0
2014-03-19 11:30:00,56.94,56.96,56.9,56.91,21800.0,37.4186,37.4318,37.3923,37.3989,21800.0
2014-03-19 11:35:00,56.92,56.92,56.84,56.84,8600.0,37.4055,37.4055,37.3529,37.3529,8600.0
2014-03-19 11:40:00,56.85,56.87,56.83,56.83,4300.0,37.3595,37.3726,37.3463,37.3463,4300.0
2014-03-19 11:45:00,56.84,56.91,56.83,56.89,9300.0,37.3529,37.3989,37.3463,37.3858,9300.0
2014-03-19 11:50:00,56.88,56.9,56.8,56.88,15300.0,37.3792,37.3923,37.3266,37.3792,15300.0
2014-03-19 11:55:00,56.88,56.88,56.78,56.78,6300.0,37.3792,37.3792,37.3135,37.3135,6300.0
2014-03-19 12:00:00,56.77,56.84,56.76,56.83,9000.0,37.3069,37.3529,37.3003,37.3463,9000.0
2014-03-19 12:05:00,56.83,56.87,56.81,56.84,6800.0,37.3463,37.3726,37.3332,37.3529,6800.0
2014-03-19 12:10:00,56.84,56.91,56.83,56.89,6800.0,37.3529,37.3989,37.3463,37.3858,6800.0
2014-03-19 12:15:00,56.89,56.9,56.84,56.86,3400.0,37.3858,37.3923,37.3529,37.3661,3400.0
2014-03-19 12:20:00,56.85,56.85,56.82,56.85,4100.0,37.3595,37.3595,37.3398,37.3595,4100.0
2014-03-19 12:25:00,56.86,56.87,56.84,56.84,4100.0,37.3661,37.3726,37.3529,37.3529,4100.0
2014-03-19 12:30:00,56.83,56.88,56.83,56.84,4700.0,37.3463,37.3792,37.3463,37.3529,4700.0
2014-03-19 12:35:00,56.84,56.85,56.79,56.81,2400.0,37.3529,37.3595,37.3201,37.3332,2400.0
2014-03-19 12:40:00,56.81,56.87,56.81,56.83,8300.0,37.3332,37.3726,37.3332,37.3463,8300.0
2014-03-19 12:45:00,56.82,56.87,56.81,56.87,3900.0,37.3398,37.3726,37.3332,37.3726,3900.0
2014-03-19 12:50:00,56.86,56.86,56.8,56.82,5500.0,37.3661,37.3661,37.3266,37.3398,5500.0
2014-03-19 12:55:00,56.82,56.9,56.82,56.89,2900.0,37.3398,37.3923,37.3398,37.3858,2900.0
2014-03-19 13:00:00,56.89,56.9,56.88,56.9,1900.0,37.3858,37.3923,37.3792,37.3923,1900.0
2014-03-19 13:05:00,56.88,56.88,56.83,56.84,3000.0,37.3792,37.3792,37.3463,37.3529,3000.0
2014-03-19 13:10:00,56.84,56.89,56.8,56.88,4400.0,37.3529,37.3858,37.3266,37.3792,4400.0
2014-03-19 13:15:00,56.88,56.89,56.85,56.88,4400.0,37.3792,37.3858,37.3595,37.3792,4400.0
2014-03-19 13:20:00,56.85,56.86,56.84,56.85,1800.0,37.3595,37.3661,37.3529,37.3595,1800.0
2014-03-19 13:25:00,56.85,56.85,56.83,56.85,3000.0,37.3595,37.3595,37.3463,37.3595,3000.0
2014-03-19 13:30:00,56.85,56.88,56.85,56.88,1100.0,37.3595,37.3792,37.3595,37.3792,1100.0
2014-03-19 13:35:00,56.87,56.87,56.81,56.81,6000.0,37.3726,37.3726,37.3332,37.3332,6000.0
2014-03-19 13:40:00,56.81,56.82,56.79,56.81,4800.0,37.3332,37.3398,37.3201,37.3332,4800.0
2014-03-19 13:45:00,56.8,56.81,56.79,56.79,1900.0,37.3266,37.3332,37.3201,37.3201,1900.0
2014-03-19 13:50:00,56.79,56.79,56.75,56.75,2100.0,37.3201,37.3201,37.2938,37.2938,2100.0
2014-03-19 13:55:00,56.74,56.78,56.73,56.78,6700.0,37.2872,37.3135,37.2806,37.3135,6700.0
2014-03-19 14:00:00,56.78,56.78,56.53,56.6,28100.0,37.3135,37.3135,37.1492,37.1952,28100.0
2014-03-19 14:05:00,56.6,56.6,56.47,56.56,63600.0,37.1952,37.1952,37.1098,37.1689,63600.0
2014-03-19 14:10:00,56.6,56.74,56.59,56.61,52200.0,37.1952,37.2872,37.1886,37.2018,52200.0
2014-03-19 14:15:00,56.61,56.76,56.58,56.71,30700.0,37.2018,37.3003,37.1821,37.2675,30700.0
2014-03-19 14:20:00,56.71,56.73,56.62,56.64,11500.0,37.2675,37.2806,37.2083,37.2215,11500.0
2014-03-19 14:25:00,56.65,56.67,56.6,56.63,16800.0,37.2281,37.2412,37.1952,37.2149,16800.0
2014-03-19 14:30:00,56.61,56.7,56.61,56.67,10000.0,37.2018,37.2609,37.2018,37.2412,10000.0
2014-03-19 14:35:00,56.66,56.66,56.56,56.6,6900.0,37.2346,37.2346,37.1689,37.1952,6900.0
2014-03-19 14:40:00,56.59,56.67,56.52,56.66,39500.0,37.1886,37.2412,37.1426,37.2346,39500.0
2014-03-19 14:45:00,56.66,56.7,56.62,56.62,10300.0,37.2346,37.2609,37.2083,37.2083,10300.0
2014-03-19 14:50:00,56.61,56.74,56.59,56.69,12800.0,37.2018,37.2872,37.1886,37.2543,12800.0
2014-03-19 14:55:00,56.68,56.74,56.68,56.69,7500.0,37.2478,37.2872,37.2478,37.2543,7500.0
2014-03-19 15:00:00,56.69,56.71,56.64,56.64,7300.0,37.2543,37.2675,37.2215,37.2215,7300.0
2014-03-19 15:05:00,56.63,56.63,56.37,56.37,46500.0,37.2149,37.2149,37.044,37.044,46500.0
2014-03-19 15:10:00,56.35,56.38,56.18,56.38,43300.0,37.0309,37.0506,36.9192,37.0506,43300.0
2014-03-19 15:15:00,56.36,56.43,56.32,56.4,42000.0,37.0375,37.0835,37.0112,37.0638,42000.0
2014-03-19 15:20:00,56.41,56.5,56.4,56.48,36300.0,37.0703,37.1295,37.0638,37.1163,36300.0
2014-03-19 15:25:00,56.49,56.55,56.45,56.53,26500.0,37.1229,37.1623,37.0966,37.1492,26500.0
2014-03-19 15:30:00,56.53,56.63,56.5,56.62,38200.0,37.1492,37.2149,37.1295,37.2083,38200.0
2014-03-19 15:35:00,56.63,56.68,56.6,56.68,21100.0,37.2149,37.2478,37.1952,37.2478,21100.0
2014-03-19 15:40:00,56.67,56.76,56.65,56.75,31100.0,37.2412,37.3003,37.2281,37.2938,31100.0
2014-03-19 15:45:00,56.76,56.8,56.71,56.72,38500.0,37.3003,37.3266,37.2675,37.2741,38500.0
2014-03-19 15:50:00,56.72,56.73,56.65,56.68,39400.0,37.2741,37.2806,37.2281,37.2478,39400.0
2014-03-19 15:55:00,56.67,56.74,56.59,56.64,179000.0,37.2412,37.2872,37.1886,37.2215,179000.0
2014-03-20 09:30:00,56.54,56.8,56.43,56.75,31400.0,37.1558,37.3266,37.0835,37.2938,31400.0
2014-03-20 09:35:00,56.65,56.65,56.53,56.53,18600.0,37.2281,37.2281,37.1492,37.1492,18600.0
2014-03-20 09:40:00,56.54,56.54,56.31,56.39,9800.0,37.1558,37.1558,37.0046,37.0572,9800.0
2014-03-20 09:45:00,56.32,56.33,56.16,56.22,7700.0,37.0112,37.0178,36.906,36.9455,7700.0
2014-03-20 09:50:00,56.23,56.4,56.21,56.4,3600.0,36.952,37.0638,36.9389,37.0638,3600.0
2014-03-20 09:55:00,56.36,56.42,56.34,56.37,12900.0,37.0375,37.0769,37.0243,37.044,12900.0
2014-03-20 10:00:00,56.4,56.43,56.27,56.4,33300.0,37.0638,37.0835,36.9783,37.0638,33300.0
2014-03-20 10:05:00,56.4,56.6,56.4,56.55,12900.0,37.0638,37.1952,37.0638,37.1623,12900.0
2014-03-20 10:10:00,56.55,56.64,56.52,56.6,25100.0,37.1623,37.2215,37.1426,37.1952,25100.0
2014-03-20 10:15:00,56.62,56.93,56.62,56.87,59800.0,37.2083,37.4121,37.2083,37.3726,59800.0
2014-03-20 10:20:00,56.85,56.9,56.8,56.8,27200.0,37.3595,37.3923,37.3266,37.3266,27200.0
2014-03-20 10:25:00,56.81,56.81,56.71,56.73,9200.0,37.3332,37.3332,37.2675,37.2806,9200.0
2014-03-20 10:30:00,56.74,56.9,56.72,56.88,16800.0,37.2872,37.3923,37.2741,37.3792,16800.0
2014-03-20 10:35:00,56.87,56.87,56.77,56.77,12400.0,37.3726,37.3726,37.3069,37.3069,12400.0
2014-03-20 10:40:00,56.78,56.82,56.72,56.8,16600.0,37.3135,37.3398,37.2741,37.3266,16600.0
2014-03-20 10:45:00,56.82,56.82,56.74,56.74,8300.0,37.3398,37.3398,37.2872,37.2872,8300.0
2014-03-20 10:50:00,56.74,56.77,56.66,56.71,16100.0,37.2872,37.3069,37.2346,37.2675,16100.0
2014-03-20 10:55:00,56.73,56.73,56.62,56.68,21500.0,37.2806,37.2806,37.2083,37.2478,21500.0
2014-03-20 11:00:00,56.68,56.71,56.65,56.71,41700.0,37.2478,37.2675,37.2281,37.2675,41700.0
2014-03-20 11:05:00,56.72,56.74,56.67,56.71,16100.0,37.2741,37.2872,37.2412,37.2675,16100.0
2014-03-20 11:10:00,56.71,56.74,56.67,56.67,19800.0,37.2675,37.2872,37.2412,37.2412,19800.0
2014-03-20 11:15:00,56.68,56.68,56.6,56.6,11700.0,37.2478,37.2478,37.1952,37.1952,11700.0
2014-03-20 11:20:00,56.6,56.6,56.47,56.48,16100.0,37.1952,37.1952,37.1098,37.1163,16100.0
2014-03-20 11:25:00,56.49,56.51,56.42,56.42,19100.0,37.1229,37.1361,37.0769,37.0769,19100.0
2014-03-20 11:30:00,56.42,56.54,56.41,56.54,11300.0,37.0769,37.1558,37.0703,37.1558,11300.0
2014-03-20 11:35:00,56.54,56.55,56.39,56.41,10900.0,37.1558,37.1623,37.0572,37.0703,10900.0
2014-03-20 11:40:00,56.42,56.48,56.39,56.43,10600.0,37.0769,37.1163,37.0572,37.0835,10600.0
2014-03-20 11:45:00,56.45,56.57,56.41,56.5,11000.0,37.0966,37.1755,37.0703,37.1295,11000.0
2014-03-20 11:50:00,56.52,56.56,56.49,56.51,17800.0,37.1426,37.1689,37.1229,37.1361,17800.0
2014-03-20 11:55:00,56.52,56.63,56.52,56.61,22900.0,37.1426,37.2149,37.1426,37.2018,22900.0
2014-03-20 12:00:00,56.63,56.63,56.51,56.54,8000.0,37.2149,37.2149,37.1361,37.1558,8000.0
2014-03-20 12:05:00,56.54,56.57,56.52,56.55,5200.0,37.1558,37.1755,37.1426,37.1623,5200.0
2014-03-20 12:10:00,56.55,56.55,56.51,56.52,3500.0,37.1623,37.1623,37.1361,37.1426,3500.0
2014-03-20 12:15:00,56.53,56.68,56.53,56.63,6300.0,37.1492,37.2478,37.1492,37.2149,6300.0
2014-03-20 12:20:00,56.62,56.69,56.62,56.69,3800.0,37.2083,37.2543,37.2083,37.2543,3800.0
2014-03-20 12:25:00,56.69,56.71,56.67,56.71,6900.0,37.2543,37.2675,37.2412,37.2675,6900.0
2014-03-20 12:30:00,56.72,56.75,56.68,56.72,9300.0,37.2741,37.2938,37.2478,37.2741,9300.0
2014-03-20 12:35:00,56.73,56.74,56.69,56.72,4200.0,37.2806,37.2872,37.2543,37.2741,4200.0
2014-03-20 12:40:00,56.72,56.75,56.71,56.72,5100.0,37.2741,37.2938,37.2675,37.2741,5100.0
2014-03-20 12:45:00,56.73,56.8,56.72,56.77,4300.0,37.2806,37.3266,37.2741,37.3069,4300.0
2014-03-20 12:50:00,56.75,56.77,56.73,56.74,3500.0,37.2938,37.3069,37.2806,37.2872,3500.0
2014-03-20 12:55:00,56.74,56.8,56.73,56.8,7100.0,37.2872,37.3266,37.2806,37.3266,7100.0
2014-03-20 13:00:00,56.8,56.85,56.78,56.81,7300.0,37.3266,37.3595,37.3135,37.3332,7300.0
2014-03-20 13:05:00,56.82,56.82,56.74,56.74,9900.0,37.3398,37.3398,37.2872,37.2872,9900.0
2014-03-20 13:10:00,56.74,56.74,56.68,56.68,8300.0,37.2872,37.2872,37.2478,37.2478,8300.0
2014-03-20 13:15:00,56.68,56.75,56.68,56.71,6900.0,37.2478,37.2938,37.2478,37.2675,6900.0
2014-03-20 13:20:00,56.7,56.74,56.68,56.69,6400.0,37.2609,37.2872,37.2478,37.2543,6400.0
2014-03-20 13:25:00,56.7,56.7,56.61,56.61,12400.0,37.2609,37.2609,37.2018,37.2018,12400.0
2014-03-20 13:30:00,56.62,56.67,56.6,56.65,10100.0,37.2083,37.2412,37.1952,37.2281,10100.0
2014-03-20 13:35:00,56.65,56.66,56.61,56.64,13400.0,37.2281,37.2346,37.2018,37.2215,13400.0
2014-03-20 13:40:00,56.63,56.69,56.61,56.67,6600.0,37.2149,37.2543,37.2018,37.2412,6600.0
2014-03-20 13:45:00,56.68,56.73,56.65,56.73,9200.0,37.2478,37.2806,37.2281,37.2806,9200.0
2014-03-20 13:50:00,56.73,56.75,56.69,56.72,6800.0,37.2806,37.2938,37.2543,37.2741,6800.0
2014-03-20 13:55:00,56.71,56.77,56.71,56.71,4200.0,37.2675,37.3069,37.2675,37.2675,4200.0
2014-03-20 14:00:00,56.72,56.75,56.68,56.7,6600.0,37.2741,37.2938,37.2478,37.2609,6600.0
2014-03-20 14:05:00,56.7,56.72,56.68,56.7,4600.0,37.2609,37.2741,37.2478,37.2609,4600.0
2014-03-20 14:10:00,56.71,56.74,56.69,56.69,6800.0,37.2675,37.2872,37.2543,37.2543,6800.0
2014-03-20 14:15:00,56.7,56.77,56.7,56.74,7000.0,37.2609,37.3069,37.2609,37.2872,7000.0
2014-03-20 14:20:00,56.75,56.8,56.75,56.76,7800.0,37.2938,37.3266,37.2938,37.3003,7800.0
2014-03-20 14:25:00,56.76,56.79,56.76,56.77,3000.0,37.3003,37.3201,37.3003,37.3069,3000.0
2014-03-20 14:30:00,56.77,56.8,56.76,56.76,6900.0,37.3069,37.3266,37.3003,37.3003,6900.0
2014-03-20 14:35:00,56.76,56.8,56.76,56.77,6200.0,37.3003,37.3266,37.3003,37.3069,6200.0
2014-03-20 14:40:00,56.78,56.79,56.7,56.71,5000.0,37.3135,37.3201,37.2609,37.2675,5000.0
2014-03-20 14:45:00,56.71,56.75,56.7,56.72,14400.0,37.2675,37.2938,37.2609,37.2741,14400.0
2014-03-20 14:50:00,56.74,56.74,56.71,56.71,5500.0,37.2872,37.2872,37.2675,37.2675,5500.0
2014-03-20 14:55:00,56.72,56.73,56.71,56.71,4900.0,37.2741,37.2806,37.2675,37.2675,4900.0
2014-03-20 15:00:00,56.71,56.74,56.69,56.73,13400.0,37.2675,37.2872,37.2543,37.2806,13400.0
2014-03-20 15:05:00,56.74,56.75,56.71,56.74,15400.0,37.2872,37.2938,37.2675,37.2872,15400.0
2014-03-20 15:10:00,56.74,56.75,56.72,56.72,13100.0,37.2872,37.2938,37.2741,37.2741,13100.0
2014-03-20 15:15:00,56.72,56.73,56.7,56.71,15500.0,37.2741,37.2806,37.2609,37.2675,15500.0
2014-03-20 15:20:00,56.72,56.72,56.69,56.69,10300.0,37.2741,37.2741,37.2543,37.2543,10300.0
2014-03-20 15:25:00,56.69,56.73,56.68,56.7,19100.0,37.2543,37.2806,37.2478,37.2609,19100.0
2014-03-20 15:30:00,56.71,56.76,56.71,56.73,19500.0,37.2675,37.3003,37.2675,37.2806,19500.0
2014-03-20 15:35:00,56.73,56.74,56.71,56.73,15600.0,37.2806,37.2872,37.2675,37.2806,15600.0
2014-03-20 15:40:00,56.74,56.74,56.7,56.71,26900.0,37.2872,37.2872,37.2609,37.2675,26900.0
2014-03-20 15:45:00,56.72,56.73,56.67,56.67,89600.0,37.2741,37.2806,37.2412,37.2412,89600.0
2014-03-20 15:50:00,56.68,56.68,56.61,56.62,57100.0,37.2478,37.2478,37.2018,37.2083,57100.0
2014-03-20 15:55:00,56.63,56.77,56.63,56.7,178100.0,37.2149,37.3069,37.2149,37.2609,178100.0
2014-03-21 09:30:00,57.18,57.78,56.94,57.23,409300.0,37.5763,37.9706,37.4186,37.6092,409300.0
2014-03-21 09:35:00,57.08,57.24,57.0,57.01,15400.0,37.5106,37.6158,37.4581,37.4646,15400.0
2014-03-21 09:40:00,56.97,57.18,56.97,57.18,24200.0,37.4383,37.5763,37.4383,37.5763,24200.0
2014-03-21 09:45:00,57.18,57.31,57.16,57.28,30200.0,37.5763,37.6618,37.5632,37.6421,30200.0
2014-03-21 09:50:00,57.29,57.34,57.21,57.29,18100.0,37.6486,37.6815,37.5961,37.6486,18100.0
2014-03-21 09:55:00,57.29,57.34,57.2,57.3,38200.0,37.6486,37.6815,37.5895,37.6552,38200.0
2014-03-21 10:00:00,57.28,57.36,57.23,57.34,28900.0,37.6421,37.6946,37.6092,37.6815,28900.0
2014-03-21 10:05:00,57.34,57.41,57.13,57.15,30300.0,37.6815,37.7275,37.5435,37.5566,30300.0
2014-03-21 10:10:00,57.15,57.33,57.15,57.32,31700.0,37.5566,37.6749,37.5566,37.6684,31700.0
2014-03-21 10:15:00,57.32,57.41,57.27,57.28,27800.0,37.6684,37.7275,37.6355,37.6421,27800.0
2014-03-21 10:20:00,57.25,57.31,57.21,57.27,24400.0,37.6223,37.6618,37.5961,37.6355,24400.0
2014-03-21 10:25:00,57.27,57.27,57.1,57.1,22800.0,37.6355,37.6355,37.5238,37.5238,22800.0
2014-03-21 10:30:00,57.08,57.09,56.93,56.96,13000.0,37.5106,37.5172,37.4121,37.4318,13000.0
2014-03-21 10:35:00,56.97,56.97,56.89,56.9,10200.0,37.4383,37.4383,37.3858,37.3923,10200.0
2014-03-21 10:40:00,56.91,56.91,56.8,56.85,13200.0,37.3989,37.3989,37.3266,37.3595,13200.0
2014-03-21 10:45:00,56.85,56.93,56.85,56.89,11900.0,37.3595,37.4121,37.3595,37.3858,11900.0
2014-03-21 10:50:00,56.89,57.0,56.89,57.0,11000.0,37.3858,37.4581,37.3858,37.4581,11000.0
2014-03-21 10:55:00,57.01,57.08,56.99,57.05,11600.0,37.4646,37.5106,37.4515,37.4909,11600.0
2014-03-21 11:00:00,57.06,57.12,57.04,57.06,13400.0,37.4975,37.5369,37.4843,37.4975,13400.0
2014-03-21 11:05:00,57.08,57.14,57.07,57.09,14300.0,37.5106,37.5501,37.5041,37.5172,14300.0
2014-03-21 11:10:00,57.09,57.11,57.05,57.08,10300.0,37.5172,37.5303,37.4909,37.5106,10300.0
2014-03-21 11:15:00,57.08,57.08,56.96,56.99,10600.0,37.5106,37.5106,37.4318,37.4515,10600.0
2014-03-21 11:20:00,57.0,57.06,57.0,57.05,10000.0,37.4581,37.4975,37.4581,37.4909,10000.0
2014-03-21 11:25:00,57.06,57.07,56.99,57.03,12000.0,37.4975,37.5041,37.4515,37.4778,12000.0
2014-03-21 11:30:00,57.04,57.1,57.04,57.04,18900.0,37.4843,37.5238,37.4843,37.4843,18900.0
2014-03-21 11:35:00,57.05,57.07,57.02,57.03,10100.0,37.4909,37.5041,37.4712,37.4778,10100.0
2014-03-21 11:40:00,57.03,57.06,57.01,57.03,16600.0,37.4778,37.4975,37.4646,37.4778,16600.0
2014-03-21 11:45:00,57.02,57.05,57.02,57.02,5900.0,37.4712,37.4909,37.4712,37.4712,5900.0
2014-03-21 11:50:00,57.02,57.04,57.0,57.04,6900.0,37.4712,37.4843,37.4581,37.4843,6900.0
2014-03-21 11:55:00,57.06,57.08,57.03,57.08,15300.0,37.4975,37.5106,37.4778,37.5106,15300.0
2014-03-21 12:00:00,57.09,57.12,57.05,57.06,5000.0,37.5172,37.5369,37.4909,37.4975,5000.0
2014-03-21 12:05:00,57.05,57.07,57.05,57.06,5700.0,37.4909,37.5041,37.4909,37.4975,5700.0
2014-03-21 12:10:00,57.06,57.06,57.01,57.02,5600.0,37.4975,37.4975,37.4646,37.4712,5600.0
2014-03-21 12:15:00,57.02,57.05,57.0,57.03,4500.0,37.4712,37.4909,37.4581,37.4778,4500.0
2014-03-21 12:20:00,57.02,57.03,57.0,57.02,5000.0,37.4712,37.4778,37.4581,37.4712,5000.0
2014-03-21 12:25:00,57.03,57.04,56.97,56.97,5400.0,37.4778,37.4843,37.4383,37.4383,5400.0
2014-03-21 12:30:00,56.98,57.0,56.95,56.97,12500.0,37.4449,37.4581,37.4252,37.4383,12500.0
2014-03-21 12:35:00,56.96,56.97,56.91,56.96,10000.0,37.4318,37.4383,37.3989,37.4318,10000.0
2014-03-21 12:40:00,56.96,57.0,56.96,57.0,5500.0,37.4318,37.4581,37.4318,37.4581,5500.0
2014-03-21 12:45:00,57.0,57.01,56.94,56.94,6400.0,37.4581,37.4646,37.4186,37.4186,6400.0
2014-03-21 12:50:00,56.95,56.95,56.92,56.93,8400.0,37.4252,37.4252,37.4055,37.4121,8400.0
2014-03-21 12:55:00,56.94,56.95,56.86,56.87,5000.0,37.4186,37.4252,37.3661,37.3726,5000.0
2014-03-21 13:00:00,56.86,56.89,56.84,56.86,11900.0,37.3661,37.3858,37.3529,37.3661,11900.0
2014-03-21 13:05:00,56.86,56.86,56.84,56.84,6400.0,37.3661,37.3661,37.3529,37.3529,6400.0
2014-03-21 13:10:00,56.83,56.83,56.74,56.76,14600.0,37.3463,37.3463,37.2872,37.3003,14600.0
2014-03-21 13:15:00,56.76,56.77,56.66,56.72,6600.0,37.3003,37.3069,37.2346,37.2741,6600.0
2014-03-21 13:20:00,56.73,56.73,56.54,56.56,80700.0,37.2806,37.2806,37.1558,37.1689,80700.0
2014-03-21 13:25:00,56.56,56.56,56.47,56.49,19400.0,37.1689,37.1689,37.1098,37.1229,19400.0
2014-03-21 13:30:00,56.49,56.5,56.44,56.5,9300.0,37.1229,37.1295,37.0901,37.1295,9300.0
2014-03-21 13:35:00,56.49,56.51,56.43,56.5,14600.0,37.1229,37.1361,37.0835,37.1295,14600.0
2014-03-21 13:40:00,56.5,56.5,56.4,56.4,14200.0,37.1295,37.1295,37.0638,37.0638,14200.0
2014-03-21 13:45:00,56.39,56.43,56.37,56.4,9700.0,37.0572,37.0835,37.044,37.0638,9700.0
2014-03-21 13:50:00,56.41,56.51,56.41,56.49,20600.0,37.0703,37.1361,37.0703,37.1229,20600.0
2014-03-21 13:55:00,56.49,56.55,56.41,56.42,25100.0,37.1229,37.1623,37.0703,37.0769,25100.0
2014-03-21 14:00:00,56.42,56.48,56.39,56.44,10600.0,37.0769,37.1163,37.0572,37.0901,10600.0
2014-03-21 14:05:00,56.44,56.47,56.43,56.45,5800.0,37.0901,37.1098,37.0835,37.0966,5800.0
2014-03-21 14:10:00,56.45,56.45,56.36,56.36,9200.0,37.0966,37.0966,37.0375,37.0375,9200.0
2014-03-21 14:15:00,56.35,56.43,56.32,56.32,13200.0,37.0309,37.0835,37.0112,37.0112,13200.0
2014-03-21 14:20:00,56.32,56.36,56.3,56.32,12300.0,37.0112,37.0375,36.998,37.0112,12300.0
2014-03-21 14:25:00,56.31,56.31,56.23,56.23,11800.0,37.0046,37.0046,36.952,36.952,11800.0
2014-03-21 14:30:00,56.22,56.22,56.14,56.2,15100.0,36.9455,36.9455,36.8929,36.9323,15100.0
2014-03-21 14:35:00,56.2,56.33,56.2,56.33,14600.0,36.9323,37.0178,36.9323,37.0178,14600.0
2014-03-21 14:40:00,56.34,56.35,56.3,56.35,14200.0,37.0243,37.0309,36.998,37.0309,14200.0
2014-03-21 14:45:00,56.35,56.35,56.27,56.3,12200.0,37.0309,37.0309,36.9783,36.998,12200.0
2014-03-21 14:50:00,56.29,56.33,56.28,56.3,19000.0,36.9915,37.0178,36.9849,36.998,19000.0
2014-03-21 14:55:00,56.3,56.33,56.27,56.29,13700.0,36.998,37.0178,36.9783,36.9915,13700.0
2014-03-21 15:00:00,56.3,56.31,56.24,56.25,41900.0,36.998,37.0046,36.9586,36.9652,41900.0
2014-03-21 15:05:00,56.24,56.33,56.23,56.31,27500.0,36.9586,37.0178,36.952,37.0046,27500.0
2014-03-21 15:10:00,56.31,56.35,56.21,56.22,17400.0,37.0046,37.0309,36.9389,36.9455,17400.0
2014-03-21 15:15:00,56.22,56.24,56.18,56.21,17000.0,36.9455,36.9586,36.9192,36.9389,17000.0
2014-03-21 15:20:00,56.21,56.22,56.11,56.22,17800.0,36.9389,36.9455,36.8732,36.9455,17800.0
2014-03-21 15:25:00,56.21,56.3,56.2,56.27,23400.0,36.9389,36.998,36.9323,36.9783,23400.0
2014-03-21 15:30:00,56.26,56.26,56.11,56.13,30200.0,36.9718,36.9718,36.8732,36.8863,30200.0
2014-03-21 15:35:00,56.14,56.16,56.1,56.1,23600.0,36.8929,36.906,36.8666,36.8666,23600.0
2014-03-21 15:40:00,56.11,56.13,56.06,56.09,59700.0,36.8732,36.8863,36.8403,36.86,59700.0
2014-03-21 15:45:00,56.09,56.09,55.96,56.01,124400.0,36.86,36.86,36.7746,36.8075,124400.0
2014-03-21 15:50:00,56.01,56.07,56.01,56.02,71000.0,36.8075,36.8469,36.8075,36.814,71000.0
2014-03-21 15:55:00,56.02,56.09,55.99,56.08,156000.0,36.814,36.86,36.7943,36.8535,156000.0
2014-03-24 09:30:00,56.08,56.23,56.01,56.02,42800.0,36.8535,36.952,36.8075,36.814,42800.0
2014-03-24 09:35:00,56.02,56.1,55.76,55.76,24100.0,36.814,36.8666,36.6432,36.6432,24100.0
2014-03-24 09:40:00,55.77,55.77,55.52,55.55,24800.0,36.6498,36.6498,36.4855,36.5052,24800.0
2014-03-24 09:45:00,55.52,55.69,55.5,55.59,16800.0,36.4855,36.5972,36.4723,36.5315,16800.0
2014-03-24 09:50:00,55.6,55.61,55.46,55.6,13200.0,36.538,36.5446,36.446,36.538,13200.0
2014-03-24 09:55:00,55.6,55.62,55.54,55.54,13500.0,36.538,36.5512,36.4986,36.4986,13500.0
2014-03-24 10:00:00,55.52,55.56,55.45,55.47,19400.0,36.4855,36.5118,36.4395,36.4526,19400.0
2014-03-24 10:05:00,55.47,55.48,55.37,55.45,10500.0,36.4526,36.4592,36.3869,36.4395,10500.0
2014-03-24 10:10:00,55.44,55.47,55.31,55.31,18800.0,36.4329,36.4526,36.3475,36.3475,18800.0
2014-03-24 10:15:00,55.32,55.36,55.28,55.29,21800.0,36.354,36.3803,36.3277,36.3343,21800.0
2014-03-24 10:20:00,55.28,55.33,55.25,55.28,21900.0,36.3277,36.3606,36.308,36.3277,21900.0
2014-03-24 10:25:00,55.29,55.33,55.22,55.26,24000.0,36.3343,36.3606,36.2883,36.3146,24000.0
2014-03-24 10:30:00,55.23,55.24,55.02,55.02,26700.0,36.2949,36.3015,36.1569,36.1569,26700.0
2014-03-24 10:35:00,55.03,55.14,55.02,55.14,32800.0,36.1635,36.2357,36.1569,36.2357,32800.0
2014-03-24 10:40:00,55.14,55.26,55.14,55.14,18200.0,36.2357,36.3146,36.2357,36.2357,18200.0
2014-03-24 10:45:00,55.16,55.24,55.12,55.16,10300.0,36.2489,36.3015,36.2226,36.2489,10300.0
2014-03-24 10:50:00,55.15,55.22,55.08,55.14,18000.0,36.2423,36.2883,36.1963,36.2357,18000.0
2014-03-24 10:55:00,55.13,55.13,55.05,55.08,10200.0,36.2292,36.2292,36.1766,36.1963,10200.0
2014-03-24 11:00:00,55.06,55.06,54.77,54.94,47300.0,36.1832,36.1832,35.9926,36.1043,47300.0
2014-03-24 11:05:00,54.93,54.94,54.81,54.84,9400.0,36.0977,36.1043,36.0189,36.0386,9400.0
2014-03-24 11:10:00,54.84,54.93,54.79,54.91,18000.0,36.0386,36.0977,36.0057,36.0846,18000.0
2014-03-24 11:15:00,54.9,54.99,54.89,54.97,9300.0,36.078,36.1372,36.0715,36.124,9300.0
2014-03-24 11:20:00,54.97,55.08,54.96,55.05,12000.0,36.124,36.1963,36.1175,36.1766,12000.0
2014-03-24 11:25:00,55.06,55.1,55.04,55.06,39600.0,36.1832,36.2095,36.17,36.1832,39600.0
2014-03-24 11:30:00,55.05,55.05,54.94,54.97,22000.0,36.1766,36.1766,36.1043,36.124,22000.0
2014-03-24 11:35:00,54.98,55.02,54.94,54.95,16000.0,36.1306,36.1569,36.1043,36.1109,16000.0
2014-03-24 11:40:00,54.95,54.98,54.84,54.93,30200.0,36.1109,36.1306,36.0386,36.0977,30200.0
2014-03-24 11:45:00,54.92,54.92,54.73,54.73,22400.0,36.0912,36.0912,35.9663,35.9663,22400.0
2014-03-24 11:50:00,54.74,54.86,54.7,54.86,38400.0,35.9729,36.0517,35.9466,36.0517,38400.0
2014-03-24 11:55:00,54.85,54.86,54.76,54.82,16700.0,36.0452,36.0517,35.986,36.0255,16700.0
2014-03-24 12:00:00,54.81,54.96,54.8,54.96,13200.0,36.0189,36.1175,36.0123,36.1175,13200.0
2014-03-24 12:05:00,54.94,54.95,54.9,54.94,17900.0,36.1043,36.1109,36.078,36.1043,17900.0
2014-03-24 12:10:00,54.93,54.96,54.87,54.87,21000.0,36.0977,36.1175,36.0583,36.0583,21000.0
2014-03-24 12:15:00,54.87,54.96,54.87,54.91,12700.0,36.0583,36.1175,36.0583,36.0846,12700.0
2014-03-24 12:20:00,54.92,54.94,54.88,54.92,11000.0,36.0912,36.1043,36.0649,36.0912,11000.0
2014-03-24 12:25:00,54.94,54.96,54.8,54.8,15600.0,36.1043,36.1175,36.0123,36.0123,15600.0
2014-03-24 12:30:00,54.8,54.87,54.78,54.82,13400.0,36.0123,36.0583,35.9992,36.0255,13400.0
2014-03-24 12:35:00,54.82,54.85,54.75,54.76,12900.0,36.0255,36.0452,35.9795,35.986,12900.0
2014-03-24 12:40:00,54.77,54.77,54.66,54.71,11500.0,35.9926,35.9926,35.9203,35.9532,11500.0
2014-03-24 12:45:00,54.7,54.72,54.68,54.71,9800.0,35.9466,35.9597,35.9335,35.9532,9800.0
2014-03-24 12:50:00,54.7,54.79,54.68,54.73,7200.0,35.9466,36.0057,35.9335,35.9663,7200.0
2014-03-24 12:55:00,54.72,54.76,54.71,54.75,7900.0,35.9597,35.986,35.9532,35.9795,7900.0
2014-03-24 13:00:00,54.75,54.79,54.75,54.79,4800.0,35.9795,36.0057,35.9795,36.0057,4800.0
2014-03-24 13:05:00,54.8,54.81,54.77,54.79,5400.0,36.0123,36.0189,35.9926,36.0057,5400.0
2014-03-24 13:10:00,54.8,54.83,54.78,54.83,5100.0,36.0123,36.032,35.9992,36.032,5100.0
2014-03-24 13:15:00,54.83,54.83,54.78,54.79,9400.0,36.032,36.032,35.9992,36.0057,9400.0
2014-03-24 13:20:00,54.8,54.87,54.8,54.85,9900.0,36.0123,36.0583,36.0123,36.0452,9900.0
2014-03-24 13:25:00,54.84,54.88,54.81,54.88,4600.0,36.0386,36.0649,36.0189,36.0649,4600.0
2014-03-24 13:30:00,54.89,55.03,54.89,55.02,19000.0,36.0715,36.1635,36.0715,36.1569,19000.0
2014-03-24 13:35:00,55.03,55.09,54.99,55.04,36000.0,36.1635,36.2029,36.1372,36.17,36000.0
2014-03-24 13:40:00,55.03,55.09,55.02,55.04,7900.0,36.1635,36.2029,36.1569,36.17,7900.0
2014-03-24 13:45:00,55.05,55.08,55.01,55.04,9500.0,36.1766,36.1963,36.1503,36.17,9500.0
2014-03-24 13:50:00,55.05,55.05,54.99,55.02,28600.0,36.1766,36.1766,36.1372,36.1569,28600.0
2014-03-24 13:55:00,55.01,55.04,54.98,55.02,18500.0,36.1503,36.17,36.1306,36.1569,18500.0
2014-03-24 14:00:00,55.03,55.06,55.0,55.01,6400.0,36.1635,36.1832,36.1437,36.1503,6400.0
2014-03-24 14:05:00,55.01,55.09,55.01,55.02,13000.0,36.1503,36.2029,36.1503,36.1569,13000.0
2014-03-24 14:10:00,55.01,55.04,54.99,55.02,7000.0,36.1503,36.17,36.1372,36.1569,7000.0
2014-03-24 14:15:00,55.04,55.04,54.94,54.96,15900.0,36.17,36.17,36.1043,36.1175,15900.0
2014-03-24 14:20:00,54.94,55.03,54.94,55.0,9400.0,36.1043,36.1635,36.1043,36.1437,9400.0
2014-03-24 14:25:00,54.99,55.14,54.97,55.14,10400.0,36.1372,36.2357,36.124,36.2357,10400.0
2014-03-24 14:30:00,55.14,55.16,55.1,55.14,14200.0,36.2357,36.2489,36.2095,36.2357,14200.0
2014-03-24 14:35:00,55.14,55.16,55.12,55.15,16200.0,36.2357,36.2489,36.2226,36.2423,16200.0
2014-03-24 14:40:00,55.15,55.19,55.12,55.18,17500.0,36.2423,36.2686,36.2226,36.262,17500.0
2014-03-24 14:45:00,55.17,55.25,55.17,55.23,19900.0,36.2555,36.308,36.2555,36.2949,19900.0
2014-03-24 14:50:00,55.23,55.27,55.16,55.19,14200.0,36.2949,36.3212,36.2489,36.2686,14200.0
2014-03-24 14:55:00,55.17,55.19,55.09,55.1,21700.0,36.2555,36.2686,36.2029,36.2095,21700.0
2014-03-24 15:00:00,55.1,55.11,55.07,55.1,12800.0,36.2095,36.216,36.1897,36.2095,12800.0
2014-03-24 15:05:00,55.1,55.16,55.1,55.12,14800.0,36.2095,36.2489,36.2095,36.2226,14800.0
2014-03-24 15:10:00,55.12,55.12,55.02,55.07,24300.0,36.2226,36.2226,36.1569,36.1897,24300.0
2014-03-24 15:15:00,55.08,55.14,55.08,55.11,17100.0,36.1963,36.2357,36.1963,36.216,17100.0
2014-03-24 15:20:00,55.12,55.23,55.09,55.22,37400.0,36.2226,36.2949,36.2029,36.2883,37400.0
2014-03-24 15:25:00,55.21,55.38,55.2,55.38,43900.0,36.2817,36.3935,36.2752,36.3935,43900.0
2014-03-24 15:30:00,55.38,55.42,55.37,55.4,43100.0,36.3935,36.4197,36.3869,36.4066,43100.0
2014-03-24 15:35:00,55.4,55.41,55.35,55.35,25500.0,36.4066,36.4132,36.3737,36.3737,25500.0
2014-03-24 15:40:00,55.35,55.36,55.28,55.33,27100.0,36.3737,36.3803,36.3277,36.3606,27100.0
2014-03-24 15:45:00,55.33,55.36,55.27,55.27,39400.0,36.3606,36.3803,36.3212,36.3212,39400.0
2014-03-24 15:50:00,55.28,55.3,55.25,55.29,53400.0,36.3277,36.3409,36.308,36.3343,53400.0
2014-03-24 15:55:00,55.3,55.3,55.23,55.25,104300.0,36.3409,36.3409,36.2949,36.308,104300.0
2014-03-25 09:30:00,55.5,56.02,55.5,55.85,39400.0,36.4723,36.814,36.4723,36.7023,39400.0
2014-03-25 09:35:00,55.84,55.99,55.78,55.78,48700.0,36.6958,36.7943,36.6563,36.6563,48700.0
2014-03-25 09:40:00,55.87,55.92,55.63,55.63,20200.0,36.7155,36.7483,36.5578,36.5578,20200.0
2014-03-25 09:45:00,55.69,55.73,55.64,55.72,41300.0,36.5972,36.6235,36.5643,36.6169,41300.0
2014-03-25 09:50:00,55.71,55.87,55.69,55.87,8700.0,36.6103,36.7155,36.5972,36.7155,8700.0
2014-03-25 09:55:00,55.88,55.88,55.76,55.85,7100.0,36.722,36.722,36.6432,36.7023,7100.0
2014-03-25 10:00:00,55.83,55.97,55.83,55.93,23300.0,36.6892,36.7812,36.6892,36.7549,23300.0
2014-03-25 10:05:00,55.95,56.15,55.94,56.14,12800.0,36.768,36.8995,36.7615,36.8929,12800.0
2014-03-25 10:10:00,56.14,56.21,55.99,55.99,21400.0,36.8929,36.9389,36.7943,36.7943,21400.0
2014-03-25 10:15:00,55.97,55.98,55.85,55.85,7700.0,36.7812,36.7878,36.7023,36.7023,7700.0
2014-03-25 10:20:00,55.83,55.83,55.74,55.74,5100.0,36.6892,36.6892,36.63,36.63,5100.0
2014-03-25 10:25:00,55.74,55.79,55.69,55.79,8300.0,36.63,36.6629,36.5972,36.6629,8300.0
2014-03-25 10:30:00,55.79,55.79,55.65,55.68,5300.0,36.6629,36.6629,36.5709,36.5906,5300.0
2014-03-25 10:35:00,55.66,55.66,55.57,55.57,7200.0,36.5775,36.5775,36.5183,36.5183,7200.0
2014-03-25 10:40:00,55.57,55.67,55.56,55.56,4900.0,36.5183,36.584,36.5118,36.5118,4900.0
2014-03-25 10:45:00,55.58,55.58,55.47,55.48,34100.0,36.5249,36.5249,36.4526,36.4592,34100.0
2014-03-25 10:50:00,55.5,55.5,55.36,55.5,22100.0,36.4723,36.4723,36.3803,36.4723,22100.0
2014-03-25 10:55:00,55.5,55.5,55.32,55.32,33100.0,36.4723,36.4723,36.354,36.354,33100.0
2014-03-25 11:00:00,55.31,55.51,55.28,55.5,16600.0,36.3475,36.4789,36.3277,36.4723,16600.0
2014-03-25 11:05:00,55.5,55.59,55.45,55.56,17800.0,36.4723,36.5315,36.4395,36.5118,17800.0
2014-03-25 11:10:00,55.55,55.56,55.43,55.51,18300.0,36.5052,36.5118,36.4263,36.4789,18300.0
2014-03-25 11:15:00,55.51,55.64,55.48,55.63,11000.0,36.4789,36.5643,36.4592,36.5578,11000.0
2014-03-25 11:20:00,55.63,55.67,55.59,55.6,12300.0,36.5578,36.584,36.5315,36.538,12300.0
2014-03-25 11:25:00,55.6,55.6,55.48,55.51,9900.0,36.538,36.538,36.4592,36.4789,9900.0
2014-03-25 11:30:00,55.53,55.55,55.48,55.49,15300.0,36.492,36.5052,36.4592,36.4657,15300.0
2014-03-25 11:35:00,55.47,55.55,55.44,55.5,30500.0,36.4526,36.5052,36.4329,36.4723,30500.0
2014-03-25 11:40:00,55.5,55.53,55.47,55.5,15000.0,36.4723,36.492,36.4526,36.4723,15000.0
2014-03-25 11:45:00,55.5,55.5,55.37,55.42,19700.0,36.4723,36.4723,36.3869,36.4197,19700.0
2014-03-25 11:50:00,55.43,55.43,55.25,55.25,31900.0,36.4263,36.4263,36.308,36.308,31900.0
2014-03-25 11:55:00,55.24,55.27,55.12,55.27,17200.0,36.3015,36.3212,36.2226,36.3212,17200.0
2014-03-25 12:00:00,55.26,55.26,55.16,55.18,7500.0,36.3146,36.3146,36.2489,36.262,7500.0
2014-03-25 12:05:00,55.18,55.25,55.14,55.25,7500.0,36.262,36.308,36.2357,36.308,7500.0
2014-03-25 12:10:00,55.24,55.26,55.19,55.19,12100.0,36.3015,36.3146,36.2686,36.2686,12100.0
2014-03-25 12:15:00,55.2,55.25,55.18,55.18,7200.0,36.2752,36.308,36.262,36.262,7200.0
2014-03-25 12:20:00,55.18,55.18,55.03,55.03,9100.0,36.262,36.262,36.1635,36.1635,9100.0
2014-03-25 12:25:00,55.02,55.05,54.98,55.05,14800.0,36.1569,36.1766,36.1306,36.1766,14800.0
2014-03-25 12:30:00,55.05,55.2,55.03,55.2,9800.0,36.1766,36.2752,36.1635,36.2752,9800.0
2014-03-25 12:35:00,55.2,55.22,55.16,55.22,9100.0,36.2752,36.2883,36.2489,36.2883,9100.0
2014-03-25 12:40:00,55.22,55.28,55.22,55.24,13500.0,36.2883,36.3277,36.2883,36.3015,13500.0
2014-03-25 12:45:00,55.24,55.33,55.22,55.29,7400.0,36.3015,36.3606,36.2883,36.3343,7400.0
2014-03-25 12:50:00,55.32,55.37,55.29,55.31,27300.0,36.354,36.3869,36.3343,36.3475,27300.0
2014-03-25 12:55:00,55.29,55.29,55.23,55.24,16900.0,36.3343,36.3343,36.2949,36.3015,16900.0
2014-03-25 13:00:00,55.23,55.23,55.17,55.17,10500.0,36.2949,36.2949,36.2555,36.2555,10500.0
2014-03-25 13:05:00,55.16,55.16,55.11,55.15,9400.0,36.2489,36.2489,36.216,36.2423,9400.0
2014-03-25 13:10:00,55.15,55.16,55.11,55.12,5900.0,36.2423,36.2489,36.216,36.2226,5900.0
2014-03-25 13:15:00,55.12,55.2,55.11,55.17,7100.0,36.2226,36.2752,36.216,36.2555,7100.0
2014-03-25 13:20:00,55.18,55.36,55.18,55.35,8200.0,36.262,36.3803,36.262,36.3737,8200.0
2014-03-25 13:25:00,55.35,55.37,55.31,55.36,10400.0,36.3737,36.3869,36.3475,36.3803,10400.0
2014-03-25 13:30:00,55.36,55.43,55.3,55.3,6300.0,36.3803,36.4263,36.3409,36.3409,6300.0
2014-03-25 13:35:00,55.29,55.3,55.24,55.25,8100.0,36.3343,36.3409,36.3015,36.308,8100.0
2014-03-25 13:40:00,55.26,55.26,55.2,55.26,12100.0,36.3146,36.3146,36.2752,36.3146,12100.0
2014-03-25 13:45:00,55.25,55.27,55.19,55.2,8100.0,36.308,36.3212,36.2686,36.2752,8100.0
2014-03-25 13:50:00,55.21,55.22,55.17,55.19,12800.0,36.2817,36.2883,36.2555,36.2686,12800.0
2014-03-25 13:55:00,55.18,55.27,55.18,55.23,15800.0,36.262,36.3212,36.262,36.2949,15800.0
2014-03-25 14:00:00,55.24,55.36,55.24,55.35,33900.0,36.3015,36.3803,36.3015,36.3737,33900.0
2014-03-25 14:05:00,55.36,55.42,55.34,55.42,24100.0,36.3803,36.4197,36.3672,36.4197,24100.0
2014-03-25 14:10:00,55.42,55.48,55.42,55.46,23500.0,36.4197,36.4592,36.4197,36.446,23500.0
2014-03-25 14:15:00,55.45,55.46,55.37,55.37,23700.0,36.4395,36.446,36.3869,36.3869,23700.0
2014-03-25 14:20:00,55.37,55.46,55.37,55.45,17200.0,36.3869,36.446,36.3869,36.4395,17200.0
2014-03-25 14:25:00,55.46,55.46,55.37,55.39,10600.0,36.446,36.446,36.3869,36.4,10600.0
2014-03-25 14:30:00,55.39,55.41,55.35,55.35,14100.0,36.4,36.4132,36.3737,36.3737,14100.0
2014-03-25 14:35:00,55.35,55.38,55.34,55.35,8300.0,36.3737,36.3935,36.3672,36.3737,8300.0
2014-03-25 14:40:00,55.34,55.38,55.3,55.3,10900.0,36.3672,36.3935,36.3409,36.3409,10900.0
2014-03-25 14:45:00,55.3,55.31,55.27,55.27,13300.0,36.3409,36.3475,36.3212,36.3212,13300.0
2014-03-25 14:50:00,55.26,55.26,55.25,55.25,11300.0,36.3146,36.3146,36.308,36.308,11300.0
2014-03-25 14:55:00,55.26,55.26,55.2,55.2,19400.0,36.3146,36.3146,36.2752,36.2752,19400.0
2014-03-25 15:00:00,55.19,55.21,55.19,55.2,11300.0,36.2686,36.2817,36.2686,36.2752,11300.0
2014-03-25 15:05:00,55.2,55.21,55.18,55.2,15800.0,36.2752,36.2817,36.262,36.2752,15800.0
2014-03-25 15:10:00,55.2,55.29,55.19,55.25,24200.0,36.2752,36.3343,36.2686,36.308,24200.0
2014-03-25 15:15:00,55.27,55.28,55.22,55.28,16500.0,36.3212,36.3277,36.2883,36.3277,16500.0
2014-03-25 15:20:00,55.28,55.31,55.21,55.23,18000.0,36.3277,36.3475,36.2817,36.2949,18000.0
2014-03-25 15:25:00,55.23,55.24,55.16,55.18,26500.0,36.2949,36.3015,36.2489,36.262,26500.0
2014-03-25 15:30:00,55.18,55.22,55.12,55.12,40700.0,36.262,36.2883,36.2226,36.2226,40700.0
2014-03-25 15:35:00,55.13,55.19,55.12,55.18,32100.0,36.2292,36.2686,36.2226,36.262,32100.0
2014-03-25 15:40:00,55.18,55.22,55.17,55.21,27200.0,36.262,36.2883,36.2555,36.2817,27200.0
2014-03-25 15:45:00,55.22,55.22,55.13,55.16,66300.0,36.2883,36.2883,36.2292,36.2489,66300.0
2014-03-25 15:50:00,55.16,55.19,55.14,55.18,68400.0,36.2489,36.2686,36.2357,36.262,68400.0
2014-03-25 15:55:00,55.17,55.19,55.14,55.17,125500.0,36.2555,36.2686,36.2357,36.2555,125500.0
2014-03-26 09:30:00,55.4,55.56,55.33,55.52,43700.0,36.4066,36.5118,36.3606,36.4855,43700.0
2014-03-26 09:35:00,55.48,55.78,55.46,55.54,24600.0,36.4592,36.6563,36.446,36.4986,24600.0
2014-03-26 09:40:00,55.54,55.82,55.54,55.81,7500.0,36.4986,36.6826,36.4986,36.676,7500.0
2014-03-26 09:45:00,55.86,55.94,55.67,55.85,19200.0,36.7089,36.7615,36.584,36.7023,19200.0
2014-03-26 09:50:00,55.83,55.91,55.65,55.79,13900.0,36.6892,36.7418,36.5709,36.6629,13900.0
2014-03-26 09:55:00,55.8,55.95,55.8,55.89,52000.0,36.6695,36.768,36.6695,36.7286,52000.0
2014-03-26 10:00:00,55.9,55.9,55.66,55.72,66700.0,36.7352,36.7352,36.5775,36.6169,66700.0
2014-03-26 10:05:00,55.7,55.82,55.68,55.75,41400.0,36.6038,36.6826,36.5906,36.6366,41400.0
2014-03-26 10:10:00,55.75,55.99,55.75,55.98,13900.0,36.6366,36.7943,36.6366,36.7878,13900.0
2014-03-26 10:15:00,55.98,55.99,55.79,55.79,7300.0,36.7878,36.7943,36.6629,36.6629,7300.0
2014-03-26 10:20:00,55.76,55.79,55.64,55.67,54800.0,36.6432,36.6629,36.5643,36.584,54800.0
2014-03-26 10:25:00,55.69,55.71,55.65,55.68,10600.0,36.5972,36.6103,36.5709,36.5906,10600.0
2014-03-26 10:30:00,55.69,55.71,55.64,55.67,15900.0,36.5972,36.6103,36.5643,36.584,15900.0
2014-03-26 10:35:00,55.65,55.7,55.58,55.68,9900.0,36.5709,36.6038,36.5249,36.5906,9900.0
2014-03-26 10:40:00,55.68,55.73,55.66,55.7,53700.0,36.5906,36.6235,36.5775,36.6038,53700.0
2014-03-26 10:45:00,55.69,55.76,55.66,55.69,29300.0,36.5972,36.6432,36.5775,36.5972,29300.0
2014-03-26 10:50:00,55.69,55.75,55.66,55.68,40900.0,36.5972,36.6366,36.5775,36.5906,40900.0
2014-03-26 10:55:00,55.69,55.74,55.63,55.68,81000.0,36.5972,36.63,36.5578,36.5906,81000.0
2014-03-26 11:00:00,55.68,55.75,55.66,55.75,11300.0,36.5906,36.6366,36.5775,36.6366,11300.0
2014-03-26 11:05:00,55.75,55.8,55.73,55.8,16300.0,36.6366,36.6695,36.6235,36.6695,16300.0
2014-03-26 11:10:00,55.8,55.9,55.77,55.77,22300.0,36.6695,36.7352,36.6498,36.6498,22300.0
2014-03-26 11:15:00,55.76,55.76,55.61,55.62,16800.0,36.6432,36.6432,36.5446,36.5512,16800.0
2014-03-26 11:20:00,55.62,55.68,55.59,55.61,12600.0,36.5512,36.5906,36.5315,36.5446,12600.0
2014-03-26 11:25:00,55.59,55.75,55.55,55.74,10500.0,36.5315,36.6366,36.5052,36.63,10500.0
2014-03-26 11:30:00,55.73,55.75,55.61,55.63,8000.0,36.6235,36.6366,36.5446,36.5578,8000.0
2014-03-26 11:35:00,55.62,55.62,55.56,55.56,4400.0,36.5512,36.5512,36.5118,36.5118,4400.0
2014-03-26 11:40:00,55.55,55.56,55.44,55.47,16600.0,36.5052,36.5118,36.4329,36.4526,16600.0
2014-03-26 11:45:00,55.47,55.53,55.46,55.52,16000.0,36.4526,36.492,36.446,36.4855,16000.0
2014-03-26 11:50:00,55.53,55.58,55.49,55.5,9300.0,36.492,36.5249,36.4657,36.4723,9300.0
2014-03-26 11:55:00,55.48,55.58,55.46,55.58,11000.0,36.4592,36.5249,36.446,36.5249,11000.0
2014-03-26 12:00:00,55.6,55.6,55.49,55.5,4800.0,36.538,36.538,36.4657,36.4723,4800.0
2014-03-26 12:05:00,55.51,55.57,55.48,55.56,10500.0,36.4789,36.5183,36.4592,36.5118,10500.0
2014-03-26 12:10:00,55.56,55.58,55.51,55.55,21000.0,36.5118,36.5249,36.4789,36.5052,21000.0
2014-03-26 12:15:00,55.53,55.58,55.52,55.54,40900.0,36.492,36.5249,36.4855,36.4986,40900.0
2014-03-26 12:20:00,55.55,55.61,55.54,55.57,9600.0,36.5052,36.5446,36.4986,36.5183,9600.0
2014-03-26 12:25:00,55.59,55.6,55.5,55.57,20800.0,36.5315,36.538,36.4723,36.5183,20800.0
2014-03-26 12:30:00,55.56,55.58,55.51,55.57,4400.0,36.5118,36.5249,36.4789,36.5183,4400.0
2014-03-26 12:35:00,55.6,55.67,55.6,55.66,20000.0,36.538,36.584,36.538,36.5775,20000.0
2014-03-26 12:40:00,55.67,55.67,55.6,55.65,5400.0,36.584,36.584,36.538,36.5709,5400.0
2014-03-26 12:45:00,55.63,55.66,55.59,55.66,11700.0,36.5578,36.5775,36.5315,36.5775,11700.0
2014-03-26 12:50:00,55.66,55.71,55.64,55.69,10900.0,36.5775,36.6103,36.5643,36.5972,10900.0
2014-03-26 12:55:00,55.69,55.75,55.67,55.68,10700.0,36.5972,36.6366,36.584,36.5906,10700.0
2014-03-26 13:00:00,55.69,55.73,55.67,55.71,25300.0,36.5972,36.6235,36.584,36.6103,25300.0
2014-03-26 13:05:00,55.71,55.71,55.65,55.67,5100.0,36.6103,36.6103,36.5709,36.584,5100.0
2014-03-26 13:10:00,55.65,55.66,55.61,55.63,4700.0,36.5709,36.5775,36.5446,36.5578,4700.0
2014-03-26 13:15:00,55.62,55.64,55.57,55.57,25200.0,36.5512,36.5643,36.5183,36.5183,25200.0
2014-03-26 13:20:00,55.56,55.59,55.52,55.52,7200.0,36.5118,36.5315,36.4855,36.4855,7200.0
2014-03-26 13:25:00,55.51,55.51,55.41,55.44,30500.0,36.4789,36.4789,36.4132,36.4329,30500.0
2014-03-26 13:30:00,55.44,55.5,55.37,55.5,74800.0,36.4329,36.4723,36.3869,36.4723,74800.0
2014-03-26 13:35:00,55.5,55.5,55.43,55.46,26300.0,36.4723,36.4723,36.4263,36.446,26300.0
2014-03-26 13:40:00,55.45,55.46,55.34,55.42,30500.0,36.4395,36.446,36.3672,36.4197,30500.0
2014-03-26 13:45:00,55.41,55.41,55.3,55.38,83800.0,36.4132,36.4132,36.3409,36.3935,83800.0
2014-03-26 13:50:00,55.36,55.39,55.27,55.3,27100.0,36.3803,36.4,36.3212,36.3409,27100.0
2014-03-26 13:55:00,55.3,55.41,55.23,55.39,21100.0,36.3409,36.4132,36.2949,36.4,21100.0
2014-03-26 14:00:00,55.37,55.47,55.27,55.47,101300.0,36.3869,36.4526,36.3212,36.4526,101300.0
2014-03-26 14:05:00,55.43,55.47,55.4,55.47,13300.0,36.4263,36.4526,36.4066,36.4526,13300.0
2014-03-26 14:10:00,55.47,55.47,55.34,55.34,20400.0,36.4526,36.4526,36.3672,36.3672,20400.0
2014-03-26 14:15:00,55.33,55.38,55.28,55.32,15200.0,36.3606,36.3935,36.3277,36.354,15200.0
2014-03-26 14:20:00,55.31,55.41,55.3,55.35,15500.0,36.3475,36.4132,36.3409,36.3737,15500.0
2014-03-26 14:25:00,55.34,55.4,55.31,55.39,10900.0,36.3672,36.4066,36.3475,36.4,10900.0
2014-03-26 14:30:00,55.42,55.42,55.34,55.34,25700.0,36.4197,36.4197,36.3672,36.3672,25700.0
2014-03-26 14:35:00,55.36,55.4,55.35,55.38,19800.0,36.3803,36.4066,36.3737,36.3935,19800.0
2014-03-26 14:40:00,55.38,55.48,55.38,55.47,13900.0,36.3935,36.4592,36.3935,36.4526,13900.0
2014-03-26 14:45:00,55.48,55.49,55.43,55.44,7600.0,36.4592,36.4657,36.4263,36.4329,7600.0
2014-03-26 14:50:00,55.44,55.45,55.41,55.42,9100.0,36.4329,36.4395,36.4132,36.4197,9100.0
2014-03-26 14:55:00,55.43,55.51,55.42,55.47,18200.0,36.4263,36.4789,36.4197,36.4526,18200.0
2014-03-26 15:00:00,55.47,55.49,55.4,55.41,18400.0,36.4526,36.4657,36.4066,36.4132,18400.0
2014-03-26 15:05:00,55.42,55.46,55.4,55.42,16200.0,36.4197,36.446,36.4066,36.4197,16200.0
2014-03-26 15:10:00,55.42,55.43,55.34,55.34,38800.0,36.4197,36.4263,36.3672,36.3672,38800.0
2014-03-26 15:15:00,55.34,55.41,55.34,55.38,34700.0,36.3672,36.4132,36.3672,36.3935,34700.0
2014-03-26 15:20:00,55.38,55.38,55.31,55.35,31400.0,36.3935,36.3935,36.3475,36.3737,31400.0
2014-03-26 15:25:00,55.36,55.37,55.22,55.22,40300.0,36.3803,36.3869,36.2883,36.2883,40300.0
2014-03-26 15:30:00,55.22,55.33,55.21,55.33,28100.0,36.2883,36.3606,36.2817,36.3606,28100.0
2014-03-26 15:35:00,55.32,55.35,55.28,55.3,24500.0,36.354,36.3737,36.3277,36.3409,24500.0
2014-03-26 15:40:00,55.3,55.3,55.22,55.23,31800.0,36.3409,36.3409,36.2883,36.2949,31800.0
2014-03-26 15:45:00,55.22,55.26,55.16,55.2,68600.0,36.2883,36.3146,36.2489,36.2752,68600.0
2014-03-26 15:50:00,55.19,55.21,55.16,55.2,90600.0,36.2686,36.2817,36.2489,36.2752,90600.0
2014-03-26 15:55:00,55.21,55.26,55.17,55.17,225800.0,36.2817,36.3146,36.2555,36.2555,225800.0
2014-03-27 09:30:00,55.6,55.6,54.9,55.01,23400.0,36.538,36.538,36.078,36.1503,23400.0
2014-03-27 09:35:00,54.83,54.88,54.36,54.45,74800.0,36.032,36.0649,35.7232,35.7823,74800.0
2014-03-27 09:40:00,54.45,54.47,54.27,54.31,68300.0,35.7823,35.7954,35.664,35.6903,68300.0
2014-03-27 09:45:00,54.3,54.66,54.22,54.53,41900.0,35.6837,35.9203,35.6312,35.8349,41900.0
2014-03-27 09:50:00,54.57,54.82,54.52,54.82,41000.0,35.8612,36.0255,35.8283,36.0255,41000.0
2014-03-27 09:55:00,54.82,55.0,54.78,54.86,57100.0,36.0255,36.1437,35.9992,36.0517,57100.0
2014-03-27 10:00:00,54.86,55.0,54.8,55.0,18900.0,36.0517,36.1437,36.0123,36.1437,18900.0
2014-03-27 10:05:00,55.0,55.35,54.99,55.28,29200.0,36.1437,36.3737,36.1372,36.3277,29200.0
2014-03-27 10:10:00,55.3,55.32,55.02,55.03,29600.0,36.3409,36.354,36.1569,36.1635,29600.0
2014-03-27 10:15:00,55.03,55.18,55.01,55.18,18700.0,36.1635,36.262,36.1503,36.262,18700.0
2014-03-27 10:20:00,55.17,55.28,55.06,55.06,13700.0,36.2555,36.3277,36.1832,36.1832,13700.0
2014-03-27 10:25:00,55.07,55.16,54.99,55.05,21500.0,36.1897,36.2489,36.1372,36.1766,21500.0
2014-03-27 10:30:00,55.07,55.07,54.99,55.02,31300.0,36.1897,36.1897,36.1372,36.1569,31300.0
2014-03-27 10:35:00,55.03,55.09,55.0,55.0,22100.0,36.1635,36.2029,36.1437,36.1437,22100.0
2014-03-27 10:40:00,55.0,55.02,54.92,54.92,12700.0,36.1437,36.1569,36.0912,36.0912,12700.0
2014-03-27 10:45:00,54.93,55.04,54.91,55.02,12900.0,36.0977,36.17,36.0846,36.1569,12900.0
2014-03-27 10:50:00,55.02,55.05,54.93,55.04,22400.0,36.1569,36.1766,36.0977,36.17,22400.0
2014-03-27 10:55:00,55.04,55.12,55.03,55.04,10800.0,36.17,36.2226,36.1635,36.17,10800.0
2014-03-27 11:00:00,55.05,55.09,54.97,54.99,10200.0,36.1766,36.2029,36.124,36.1372,10200.0
2014-03-27 11:05:00,54.99,55.04,54.89,54.94,97100.0,36.1372,36.17,36.0715,36.1043,97100.0
2014-03-27 11:10:00,54.94,54.98,54.8,54.83,18800.0,36.1043,36.1306,36.0123,36.032,18800.0
2014-03-27 11:15:00,54.84,54.86,54.74,54.84,16300.0,36.0386,36.0517,35.9729,36.0386,16300.0
2014-03-27 11:20:00,54.85,54.94,54.8,54.87,8600.0,36.0452,36.1043,36.0123,36.0583,8600.0
2014-03-27 11:25:00,54.9,54.95,54.78,54.78,7900.0,36.078,36.1109,35.9992,35.9992,7900.0
2014-03-27 11:30:00,54.77,54.77,54.58,54.63,55800.0,35.9926,35.9926,35.8677,35.9006,55800.0
2014-03-27 11:35:00,54.6,54.66,54.6,54.66,11900.0,35.8809,35.9203,35.8809,35.9203,11900.0
2014-03-27 11:40:00,54.64,54.69,54.58,54.64,10900.0,35.9072,35.94,35.8677,35.9072,10900.0
2014-03-27 11:45:00,54.62,54.7,54.6,54.63,5200.0,35.894,35.9466,35.8809,35.9006,5200.0
2014-03-27 11:50:00,54.63,54.64,54.56,54.61,19200.0,35.9006,35.9072,35.8546,35.8874,19200.0
2014-03-27 11:55:00,54.61,54.81,54.61,54.8,24100.0,35.8874,36.0189,35.8874,36.0123,24100.0
2014-03-27 12:00:00,54.8,54.84,54.61,54.65,14000.0,36.0123,36.0386,35.8874,35.9137,14000.0
2014-03-27 12:05:00,54.63,54.65,54.58,54.59,4500.0,35.9006,35.9137,35.8677,35.8743,4500.0
2014-03-27 12:10:00,54.58,54.75,54.57,54.74,6800.0,35.8677,35.9795,35.8612,35.9729,6800.0
2014-03-27 12:15:00,54.77,54.86,54.73,54.76,17300.0,35.9926,36.0517,35.9663,35.986,17300.0
2014-03-27 12:20:00,54.77,54.85,54.73,54.77,16900.0,35.9926,36.0452,35.9663,35.9926,16900.0
2014-03-27 12:25:00,54.77,54.86,54.76,54.86,10200.0,35.9926,36.0517,35.986,36.0517,10200.0
2014-03-27 12:30:00,54.87,54.91,54.82,54.84,9000.0,36.0583,36.0846,36.0255,36.0386,9000.0
2014-03-27 12:35:00,54.85,54.93,54.82,54.89,19000.0,36.0452,36.0977,36.0255,36.0715,19000.0
2014-03-27 12:40:00,54.89,54.89,54.8,54.82,5400.0,36.0715,36.0715,36.0123,36.0255,5400.0
2014-03-27 12:45:00,54.83,54.98,54.83,54.94,18400.0,36.032,36.1306,36.032,36.1043,18400.0
2014-03-27 12:50:00,54.91,54.97,54.84,54.86,16600.0,36.0846,36.124,36.0386,36.0517,16600.0
2014-03-27 12:55:00,54.86,54.95,54.86,54.94,20300.0,36.0517,36.1109,36.0517,36.1043,20300.0
2014-03-27 13:00:00,54.92,55.07,54.92,55.04,16200.0,36.0912,36.1897,36.0912,36.17,16200.0
2014-03-27 13:05:00,55.04,55.11,55.04,55.05,11100.0,36.17,36.216,36.17,36.1766,11100.0
2014-03-27 13:10:00,55.04,55.04,54.93,55.0,21500.0,36.17,36.17,36.0977,36.1437,21500.0
2014-03-27 13:15:00,55.0,55.01,54.89,54.9,80600.0,36.1437,36.1503,36.0715,36.078,80600.0
2014-03-27 13:20:00,54.9,54.9,54.8,54.88,17400.0,36.078,36.078,36.0123,36.0649,17400.0
2014-03-27 13:25:00,54.87,54.9,54.82,54.83,16300.0,36.0583,36.078,36.0255,36.032,16300.0
2014-03-27 13:30:00,54.83,54.83,54.71,54.73,14000.0,36.032,36.032,35.9532,35.9663,14000.0
2014-03-27 13:35:00,54.73,54.74,54.69,54.7,14800.0,35.9663,35.9729,35.94,35.9466,14800.0
2014-03-27 13:40:00,54.69,54.78,54.69,54.71,15700.0,35.94,35.9992,35.94,35.9532,15700.0
2014-03-27 13:45:00,54.7,54.72,54.64,54.64,16500.0,35.9466,35.9597,35.9072,35.9072,16500.0
2014-03-27 13:50:00,54.64,54.69,54.61,54.67,111100.0,35.9072,35.94,35.8874,35.9269,111100.0
2014-03-27 13:55:00,54.66,54.67,54.56,54.6,74700.0,35.9203,35.9269,35.8546,35.8809,74700.0
2014-03-27 14:00:00,54.6,54.6,54.41,54.41,100300.0,35.8809,35.8809,35.756,35.756,100300.0
2014-03-27 14:05:00,54.43,54.52,54.43,54.5,12100.0,35.7692,35.8283,35.7692,35.8152,12100.0
2014-03-27 14:10:00,54.5,54.59,54.5,54.59,8800.0,35.8152,35.8743,35.8152,35.8743,8800.0
2014-03-27 14:15:00,54.6,54.6,54.43,54.45,23000.0,35.8809,35.8809,35.7692,35.7823,23000.0
2014-03-27 14:20:00,54.46,54.52,54.46,54.51,60700.0,35.7889,35.8283,35.7889,35.8217,60700.0
2014-03-27 14:25:00,54.5,54.65,54.5,54.63,25500.0,35.8152,35.9137,35.8152,35.9006,25500.0
2014-03-27 14:30:00,54.64,54.64,54.53,54.55,20100.0,35.9072,35.9072,35.8349,35.848,20100.0
2014-03-27 14:35:00,54.57,54.57,54.47,54.51,17300.0,35.8612,35.8612,35.7954,35.8217,17300.0
2014-03-27 14:40:00,54.52,54.6,54.52,54.56,15000.0,35.8283,35.8809,35.8283,35.8546,15000.0
2014-03-27 14:45:00,54.56,54.62,54.53,54.6,14000.0,35.8546,35.894,35.8349,35.8809,14000.0
2014-03-27 14:50:00,54.6,54.61,54.49,54.55,24000.0,35.8809,35.8874,35.8086,35.848,24000.0
2014-03-27 14:55:00,54.55,54.66,54.55,54.58,18100.0,35.848,35.9203,35.848,35.8677,18100.0
2014-03-27 15:00:00,54.58,54.6,54.5,54.56,35100.0,35.8677,35.8809,35.8152,35.8546,35100.0
2014-03-27 15:05:00,54.56,54.6,54.51,54.6,36100.0,35.8546,35.8809,35.8217,35.8809,36100.0
2014-03-27 15:10:00,54.61,54.66,54.59,54.63,53300.0,35.8874,35.9203,35.8743,35.9006,53300.0
2014-03-27 15:15:00,54.63,54.74,54.62,54.67,54300.0,35.9006,35.9729,35.894,35.9269,54300.0
2014-03-27 15:20:00,54.68,54.78,54.68,54.77,56600.0,35.9335,35.9992,35.9335,35.9926,56600.0
2014-03-27 15:25:00,54.78,54.84,54.78,54.84,44300.0,35.9992,36.0386,35.9992,36.0386,44300.0
2014-03-27 15:30:00,54.83,54.87,54.8,54.84,46600.0,36.032,36.0583,36.0123,36.0386,46600.0
2014-03-27 15:35:00,54.85,54.87,54.76,54.8,143400.0,36.0452,36.0583,35.986,36.0123,143400.0
2014-03-27 15:40:00,54.8,54.8,54.69,54.71,56400.0,36.0123,36.0123,35.94,35.9532,56400.0
2014-03-27 15:45:00,54.72,54.73,54.66,54.68,61000.0,35.9597,35.9663,35.9203,35.9335,61000.0
2014-03-27 15:50:00,54.68,54.77,54.68,54.72,78900.0,35.9335,35.9926,35.9335,35.9597,78900.0
2014-03-27 15:55:00,54.73,54.77,54.64,54.69,195900.0,35.9663,35.9926,35.9072,35.94,195900.0
2014-03-28 09:30:00,54.85,54.93,54.64,54.69,40600.0,36.0452,36.0977,35.9072,35.94,40600.0
2014-03-28 09:35:00,54.7,54.9,54.68,54.87,26600.0,35.9466,36.078,35.9335,36.0583,26600.0
2014-03-28 09:40:00,54.85,54.95,54.83,54.88,69700.0,36.0452,36.1109,36.032,36.0649,69700.0
2014-03-28 09:45:00,54.92,54.95,54.82,54.84,35900.0,36.0912,36.1109,36.0255,36.0386,35900.0
2014-03-28 09:50:00,54.86,54.9,54.84,54.86,17100.0,36.0517,36.078,36.0386,36.0517,17100.0
2014-03-28 09:55:00,54.89,55.0,54.87,54.87,102200.0,36.0715,36.1437,36.0583,36.0583,102200.0
2014-03-28 10:00:00,54.91,55.0,54.88,54.88,28400.0,36.0846,36.1437,36.0649,36.0649,28400.0
2014-03-28 10:05:00,54.86,54.99,54.83,54.99,11000.0,36.0517,36.1372,36.032,36.1372,11000.0
2014-03-28 10:10:00,54.99,55.06,54.97,55.05,7900.0,36.1372,36.1832,36.124,36.1766,7900.0
2014-03-28 10:15:00,55.04,55.06,54.91,54.92,8200.0,36.17,36.1832,36.0846,36.0912,8200.0
2014-03-28 10:20:00,54.92,55.0,54.92,55.0,13500.0,36.0912,36.1437,36.0912,36.1437,13500.0
2014-03-28 10:25:00,55.0,55.01,54.94,55.0,55300.0,36.1437,36.1503,36.1043,36.1437,55300.0
2014-03-28 10:30:00,55.0,55.07,54.96,55.0,33300.0,36.1437,36.1897,36.1175,36.1437,33300.0
2014-03-28 10:35:00,54.99,55.06,54.99,55.06,34000.0,36.1372,36.1832,36.1372,36.1832,34000.0
2014-03-28 10:40:00,55.08,55.15,55.08,55.1,9700.0,36.1963,36.2423,36.1963,36.2095,9700.0
2014-03-28 10:45:00,55.12,55.14,55.05,55.14,20600.0,36.2226,36.2357,36.1766,36.2357,20600.0
2014-03-28 10:50:00,55.15,55.25,55.15,55.19,12800.0,36.2423,36.308,36.2423,36.2686,12800.0
2014-03-28 10:55:00,55.18,55.2,55.08,55.08,11500.0,36.262,36.2752,36.1963,36.1963,11500.0
2014-03-28 11:00:00,55.08,55.08,54.96,54.98,31700.0,36.1963,36.1963,36.1175,36.1306,31700.0
2014-03-28 11:05:00,54.99,55.04,54.99,55.03,9000.0,36.1372,36.17,36.1372,36.1635,9000.0
2014-03-28 11:10:00,55.03,55.05,54.97,55.02,9500.0,36.1635,36.1766,36.124,36.1569,9500.0
2014-03-28 11:15:00,55.01,55.03,55.0,55.03,8900.0,36.1503,36.1635,36.1437,36.1635,8900.0
2014-03-28 11:20:00,55.04,55.13,55.04,55.12,4500.0,36.17,36.2292,36.17,36.2226,4500.0
2014-03-28 11:25:00,55.13,55.13,55.05,55.06,7300.0,36.2292,36.2292,36.1766,36.1832,7300.0
2014-03-28 11:30:00,55.04,55.06,55.01,55.03,7800.0,36.17,36.1832,36.1503,36.1635,7800.0
2014-03-28 11:35:00,55.02,55.02,54.95,54.97,8400.0,36.1569,36.1569,36.1109,36.124,8400.0
2014-03-28 11:40:00,54.97,55.0,54.97,54.97,6700.0,36.124,36.1437,36.124,36.124,6700.0
2014-03-28 11:45:00,54.97,54.97,54.89,54.92,9100.0,36.124,36.124,36.0715,36.0912,9100.0
2014-03-28 11:50:00,54.94,54.95,54.83,54.83,17100.0,36.1043,36.1109,36.032,36.032,17100.0
2014-03-28 11:55:00,54.83,54.93,54.81,54.91,24900.0,36.032,36.0977,36.0189,36.0846,24900.0
2014-03-28 12:00:00,54.92,54.92,54.82,54.87,19400.0,36.0912,36.0912,36.0255,36.0583,19400.0
2014-03-28 12:05:00,54.89,55.0,54.86,54.96,8700.0,36.0715,36.1437,36.0517,36.1175,8700.0
2014-03-28 12:10:00,54.97,54.97,54.93,54.93,3800.0,36.124,36.124,36.0977,36.0977,3800.0
2014-03-28 12:15:00,54.92,54.97,54.92,54.97,2900.0,36.0912,36.124,36.0912,36.124,2900.0
2014-03-28 12:20:00,54.96,54.98,54.91,54.94,35800.0,36.1175,36.1306,36.0846,36.1043,35800.0
2014-03-28 12:25:00,54.94,54.97,54.91,54.92,21600.0,36.1043,36.124,36.0846,36.0912,21600.0
2014-03-28 12:30:00,54.91,55.0,54.91,54.95,4900.0,36.0846,36.1437,36.0846,36.1109,4900.0
2014-03-28 12:35:00,54.99,54.99,54.94,54.98,2500.0,36.1372,36.1372,36.1043,36.1306,2500.0
2014-03-28 12:40:00,54.96,54.99,54.95,54.98,9400.0,36.1175,36.1372,36.1109,36.1306,9400.0
2014-03-28 12:45:00,54.98,54.98,54.95,54.97,9700.0,36.1306,36.1306,36.1109,36.124,9700.0
2014-03-28 12:50:00,54.96,54.98,54.94,54.96,22200.0,36.1175,36.1306,36.1043,36.1175,22200.0
2014-03-28 12:55:00,54.95,54.98,54.92,54.96,26300.0,36.1109,36.1306,36.0912,36.1175,26300.0
2014-03-28 13:00:00,54.96,54.97,54.91,54.91,14600.0,36.1175,36.124,36.0846,36.0846,14600.0
2014-03-28 13:05:00,54.91,54.91,54.82,54.83,7100.0,36.0846,36.0846,36.0255,36.032,7100.0
2014-03-28 13:10:00,54.82,54.83,54.75,54.77,10300.0,36.0255,36.032,35.9795,35.9926,10300.0
2014-03-28 13:15:00,54.77,54.81,54.7,54.73,82700.0,35.9926,36.0189,35.9466,35.9663,82700.0
2014-03-28 13:20:00,54.74,54.78,54.72,54.78,24200.0,35.9729,35.9992,35.9597,35.9992,24200.0
2014-03-28 13:25:00,54.8,54.81,54.75,54.77,7600.0,36.0123,36.0189,35.9795,35.9926,7600.0
2014-03-28 13:30:00,54.79,54.81,54.76,54.78,7200.0,36.0057,36.0189,35.986,35.9992,7200.0
2014-03-28 13:35:00,54.8,54.9,54.8,54.89,10700.0,36.0123,36.078,36.0123,36.0715,10700.0
2014-03-28 13:40:00,54.89,54.91,54.84,54.9,15300.0,36.0715,36.0846,36.0386,36.078,15300.0
2014-03-28 13:45:00,54.9,54.93,54.89,54.9,9100.0,36.078,36.0977,36.0715,36.078,9100.0
2014-03-28 13:50:00,54.9,54.93,54.8,54.8,29300.0,36.078,36.0977,36.0123,36.0123,29300.0
2014-03-28 13:55:00,54.79,54.79,54.72,54.79,6700.0,36.0057,36.0057,35.9597,36.0057,6700.0
2014-03-28 14:00:00,54.79,54.8,54.74,54.79,6700.0,36.0057,36.0123,35.9729,36.0057,6700.0
2014-03-28 14:05:00,54.78,54.78,54.67,54.67,7100.0,35.9992,35.9992,35.9269,35.9269,7100.0
2014-03-28 14:10:00,54.66,54.66,54.6,54.6,7200.0,35.9203,35.9203,35.8809,35.8809,7200.0
2014-03-28 14:15:00,54.59,54.59,54.42,54.42,24900.0,35.8743,35.8743,35.7626,35.7626,24900.0
2014-03-28 14:20:00,54.44,54.5,54.43,54.5,5300.0,35.7757,35.8152,35.7692,35.8152,5300.0
2014-03-28 14:25:00,54.5,54.56,54.47,54.56,8500.0,35.8152,35.8546,35.7954,35.8546,8500.0
2014-03-28 14:30:00,54.55,54.6,54.54,54.6,7100.0,35.848,35.8809,35.8414,35.8809,7100.0
2014-03-28 14:35:00,54.6,54.62,54.54,54.56,16500.0,35.8809,35.894,35.8414,35.8546,16500.0
2014-03-28 14:40:00,54.58,54.63,54.5,54.53,13200.0,35.8677,35.9006,35.8152,35.8349,13200.0
2014-03-28 14:45:00,54.53,54.67,54.5,54.66,32900.0,35.8349,35.9269,35.8152,35.9203,32900.0
2014-03-28 14:50:00,54.67,54.73,54.66,54.72,11500.0,35.9269,35.9663,35.9203,35.9597,11500.0
2014-03-28 14:55:00,54.72,54.73,54.7,54.72,9900.0,35.9597,35.9663,35.9466,35.9597,9900.0
2014-03-28 15:00:00,54.72,54.76,54.7,54.74,14000.0,35.9597,35.986,35.9466,35.9729,14000.0
2014-03-28 15:05:00,54.73,54.73,54.64,54.65,12000.0,35.9663,35.9663,35.9072,35.9137,12000.0
2014-03-28 15:10:00,54.66,54.71,54.64,54.64,15500.0,35.9203,35.9532,35.9072,35.9072,15500.0
2014-03-28 15:15:00,54.63,54.72,54.63,54.69,15100.0,35.9006,35.9597,35.9006,35.94,15100.0
2014-03-28 15:20:00,54.69,54.74,54.65,54.71,18100.0,35.94,35.9729,35.9137,35.9532,18100.0
2014-03-28 15:25:00,54.72,54.72,54.62,54.63,19200.0,35.9597,35.9597,35.894,35.9006,19200.0
2014-03-28 15:30:00,54.64,54.69,54.61,54.67,25000.0,35.9072,35.94,35.8874,35.9269,25000.0
2014-03-28 15:35:00,54.67,54.68,54.61,54.62,35800.0,35.9269,35.9335,35.8874,35.894,35800.0
2014-03-28 15:40:00,54.62,54.65,54.58,54.6,69000.0,35.894,35.9137,35.8677,35.8809,69000.0
2014-03-28 15:45:00,54.59,54.61,54.48,54.52,103600.0,35.8743,35.8874,35.802,35.8283,103600.0
2014-03-28 15:50:00,54.54,54.6,54.54,54.59,37700.0,35.8414,35.8809,35.8414,35.8743,37700.0
2014-03-28 15:55:00,54.6,54.71,54.58,54.69,203500.0,35.8809,35.9532,35.8677,35.94,203500.0
2014-03-31 09:30:00,54.97,54.97,54.57,54.61,56600.0,36.124,36.124,35.8612,35.8874,56600.0
2014-03-31 09:35:00,54.63,54.9,54.61,54.9,11800.0,35.9006,36.078,35.8874,36.078,11800.0
2014-03-31 09:40:00,54.91,54.91,54.63,54.86,18600.0,36.0846,36.0846,35.9006,36.0517,18600.0
2014-03-31 09:45:00,54.92,55.14,54.75,55.14,29700.0,36.0912,36.2357,35.9795,36.2357,29700.0
2014-03-31 09:50:00,55.13,55.35,55.13,55.16,19800.0,36.2292,36.3737,36.2292,36.2489,19800.0
2014-03-31 09:55:00,55.2,55.41,55.17,55.41,11700.0,36.2752,36.4132,36.2555,36.4132,11700.0
2014-03-31 10:00:00,55.42,55.52,55.38,55.52,15300.0,36.4197,36.4855,36.3935,36.4855,15300.0
2014-03-31 10:05:00,55.5,55.59,55.41,55.55,38200.0,36.4723,36.5315,36.4132,36.5052,38200.0
2014-03-31 10:10:00,55.51,55.77,55.51,55.68,39700.0,36.4789,36.6498,36.4789,36.5906,39700.0
2014-03-31 10:15:00,55.65,55.8,55.59,55.78,45600.0,36.5709,36.6695,36.5315,36.6563,45600.0
2014-03-31 10:20:00,55.77,55.89,55.74,55.89,49800.0,36.6498,36.7286,36.63,36.7286,49800.0
2014-03-31 10:25:00,55.88,56.05,55.84,56.05,46200.0,36.722,36.8338,36.6958,36.8338,46200.0
2014-03-31 10:30:00,56.01,56.02,55.8,55.85,38900.0,36.8075,36.814,36.6695,36.7023,38900.0
2014-03-31 10:35:00,55.85,55.89,55.82,55.85,13400.0,36.7023,36.7286,36.6826,36.7023,13400.0
2014-03-31 10:40:00,55.86,55.93,55.86,55.87,43200.0,36.7089,36.7549,36.7089,36.7155,43200.0
2014-03-31 10:45:00,55.89,55.95,55.88,55.94,31300.0,36.7286,36.768,36.722,36.7615,31300.0
2014-03-31 10:50:00,55.94,55.94,55.86,55.86,17100.0,36.7615,36.7615,36.7089,36.7089,17100.0
2014-03-31 10:55:00,55.85,55.86,55.72,55.72,15000.0,36.7023,36.7089,36.6169,36.6169,15000.0
2014-03-31 11:00:00,55.74,55.74,55.6,55.7,21200.0,36.63,36.63,36.538,36.6038,21200.0
2014-03-31 11:05:00,55.7,55.75,55.69,55.7,15600.0,36.6038,36.6366,36.5972,36.6038,15600.0
2014-03-31 11:10:00,55.73,55.79,55.68,55.78,10500.0,36.6235,36.6629,36.5906,36.6563,10500.0
2014-03-31 11:15:00,55.79,55.85,55.75,55.85,12900.0,36.6629,36.7023,36.6366,36.7023,12900.0
2014-03-31 11:20:00,55.85,55.86,55.66,55.66,13500.0,36.7023,36.7089,36.5775,36.5775,13500.0
2014-03-31 11:25:00,55.67,55.83,55.66,55.8,19500.0,36.584,36.6892,36.5775,36.6695,19500.0
2014-03-31 11:30:00,55.81,55.84,55.7,55.71,9200.0,36.676,36.6958,36.6038,36.6103,9200.0
2014-03-31 11:35:00,55.71,55.71,55.62,55.63,15700.0,36.6103,36.6103,36.5512,36.5578,15700.0
2014-03-31 11:40:00,55.65,55.77,55.65,55.77,10400.0,36.5709,36.6498,36.5709,36.6498,10400.0
2014-03-31 11:45:00,55.77,55.8,55.75,55.8,5400.0,36.6498,36.6695,36.6366,36.6695,5400.0
2014-03-31 11:50:00,55.83,55.9,55.83,55.87,7300.0,36.6892,36.7352,36.6892,36.7155,7300.0
2014-03-31 11:55:00,55.88,55.93,55.86,55.9,9500.0,36.722,36.7549,36.7089,36.7352,9500.0
2014-03-31 12:00:00,55.92,55.98,55.89,55.98,13100.0,36.7483,36.7878,36.7286,36.7878,13100.0
2014-03-31 12:05:00,55.98,56.03,55.97,56.02,4600.0,36.7878,36.8206,36.7812,36.814,4600.0
2014-03-31 12:10:00,56.03,56.03,55.95,55.95,7100.0,36.8206,36.8206,36.768,36.768,7100.0
2014-03-31 12:15:00,55.94,56.01,55.93,56.0,9100.0,36.7615,36.8075,36.7549,36.8009,9100.0
2014-03-31 12:20:00,56.02,56.05,55.99,56.02,4800.0,36.814,36.8338,36.7943,36.814,4800.0
2014-03-31 12:25:00,56.01,56.02,55.9,55.92,8200.0,36.8075,36.814,36.7352,36.7483,8200.0
2014-03-31 12:30:00,55.91,55.99,55.91,55.97,5500.0,36.7418,36.7943,36.7418,36.7812,5500.0
2014-03-31 12:35:00,55.97,56.02,55.88,55.88,34800.0,36.7812,36.814,36.722,36.722,34800.0
2014-03-31 12:40:00,55.89,55.93,55.86,55.93,11000.0,36.7286,36.7549,36.7089,36.7549,11000.0
2014-03-31 12:45:00,55.93,55.96,55.88,55.96,13000.0,36.7549,36.7746,36.722,36.7746,13000.0
2014-03-31 12:50:00,55.96,56.0,55.94,56.0,4400.0,36.7746,36.8009,36.7615,36.8009,4400.0
2014-03-31 12:55:00,56.0,56.02,55.95,55.97,15100.0,36.8009,36.814,36.768,36.7812,15100.0
2014-03-31 13:00:00,55.97,55.97,55.84,55.85,15200.0,36.7812,36.7812,36.6958,36.7023,15200.0
2014-03-31 13:05:00,55.85,55.93,55.84,55.91,8800.0,36.7023,36.7549,36.6958,36.7418,8800.0
2014-03-31 13:10:00,55.93,55.96,55.92,55.93,7200.0,36.7549,36.7746,36.7483,36.7549,7200.0
2014-03-31 13:15:00,55.93,55.95,55.86,55.91,12300.0,36.7549,36.768,36.7089,36.7418,12300.0
2014-03-31 13:20:00,55.91,55.91,55.88,55.91,12600.0,36.7418,36.7418,36.722,36.7418,12600.0
2014-03-31 13:25:00,55.91,55.95,55.91,55.95,4700.0,36.7418,36.768,36.7418,36.768,4700.0
2014-03-31 13:30:00,55.94,55.94,55.91,55.91,3800.0,36.7615,36.7615,36.7418,36.7418,3800.0
2014-03-31 13:35:00,55.92,55.92,55.88,55.89,10600.0,36.7483,36.7483,36.722,36.7286,10600.0
2014-03-31 13:40:00,55.9,55.95,55.89,55.95,6600.0,36.7352,36.768,36.7286,36.768,6600.0
2014-03-31 13:45:00,55.95,55.96,55.9,55.9,5300.0,36.768,36.7746,36.7352,36.7352,5300.0
2014-03-31 13:50:00,55.89,55.91,55.85,55.86,14300.0,36.7286,36.7418,36.7023,36.7089,14300.0
2014-03-31 13:55:00,55.86,55.87,55.81,55.85,29200.0,36.7089,36.7155,36.676,36.7023,29200.0
2014-03-31 14:00:00,55.86,55.88,55.85,55.86,3300.0,36.7089,36.722,36.7023,36.7089,3300.0
2014-03-31 14:05:00,55.85,55.94,55.85,55.93,8400.0,36.7023,36.7615,36.7023,36.7549,8400.0
2014-03-31 14:10:00,55.93,55.94,55.88,55.89,61400.0,36.7549,36.7615,36.722,36.7286,61400.0
2014-03-31 14:15:00,55.9,55.99,55.89,55.97,12800.0,36.7352,36.7943,36.7286,36.7812,12800.0
2014-03-31 14:20:00,55.97,55.99,55.97,55.99,11300.0,36.7812,36.7943,36.7812,36.7943,11300.0
2014-03-31 14:25:00,56.0,56.0,55.97,55.98,23300.0,36.8009,36.8009,36.7812,36.7878,23300.0
2014-03-31 14:30:00,55.98,56.0,55.94,55.94,14700.0,36.7878,36.8009,36.7615,36.7615,14700.0
2014-03-31 14:35:00,55.95,56.0,55.95,55.99,10600.0,36.768,36.8009,36.768,36.7943,10600.0
2014-03-31 14:40:00,55.97,55.99,55.95,55.96,4900.0,36.7812,36.7943,36.768,36.7746,4900.0
2014-03-31 14:45:00,55.96,55.97,55.94,55.96,10300.0,36.7746,36.7812,36.7615,36.7746,10300.0
2014-03-31 14:50:00,55.95,55.98,55.93,55.98,6500.0,36.768,36.7878,36.7549,36.7878,6500.0
2014-03-31 14:55:00,55.98,55.99,55.93,55.96,6500.0,36.7878,36.7943,36.7549,36.7746,6500.0
2014-03-31 15:00:00,55.95,55.96,55.91,55.93,15200.0,36.768,36.7746,36.7418,36.7549,15200.0
2014-03-31 15:05:00,55.94,55.95,55.88,55.95,18200.0,36.7615,36.768,36.722,36.768,18200.0
2014-03-31 15:10:00,55.96,55.96,55.93,55.93,11100.0,36.7746,36.7746,36.7549,36.7549,11100.0
2014-03-31 15:15:00,55.94,55.95,55.87,55.93,25600.0,36.7615,36.768,36.7155,36.7549,25600.0
2014-03-31 15:20:00,55.94,55.94,55.89,55.94,23200.0,36.7615,36.7615,36.7286,36.7615,23200.0
2014-03-31 15:25:00,55.92,55.97,55.91,55.97,28500.0,36.7483,36.7812,36.7418,36.7812,28500.0
2014-03-31 15:30:00,55.97,56.02,55.94,56.0,40200.0,36.7812,36.814,36.7615,36.8009,40200.0
2014-03-31 15:35:00,56.01,56.05,55.99,56.02,35200.0,36.8075,36.8338,36.7943,36.814,35200.0
2014-03-31 15:40:00,56.02,56.03,55.94,55.97,48100.0,36.814,36.8206,36.7615,36.7812,48100.0
2014-03-31 15:45:00,55.96,56.02,55.94,55.96,102400.0,36.7746,36.814,36.7615,36.7746,102400.0
2014-03-31 15:50:00,55.97,56.01,55.9,55.92,93000.0,36.7812,36.8075,36.7352,36.7483,93000.0
2014-03-31 15:55:00,55.91,55.96,55.89,55.93,110300.0,36.7418,36.7746,36.7286,36.7549,110300.0
2014-04-01 09:30:00,56.2,56.36,56.05,56.33,71400.0,36.9323,37.0375,36.8338,37.0178,71400.0
2014-04-01 09:35:00,56.33,56.33,55.96,56.08,44000.0,37.0178,37.0178,36.7746,36.8535,44000.0
2014-04-01 09:40:00,56.05,56.35,56.05,56.33,18400.0,36.8338,37.0309,36.8338,37.0178,18400.0
2014-04-01 09:45:00,56.3,56.5,56.27,56.5,10300.0,36.998,37.1295,36.9783,37.1295,10300.0
2014-04-01 09:50:00,56.5,56.5,56.24,56.34,31600.0,37.1295,37.1295,36.9586,37.0243,31600.0
2014-04-01 09:55:00,56.37,56.58,56.34,56.58,28100.0,37.044,37.1821,37.0243,37.1821,28100.0
2014-04-01 10:00:00,56.5,56.62,56.46,56.5,43300.0,37.1295,37.2083,37.1032,37.1295,43300.0
2014-04-01 10:05:00,56.5,56.52,56.33,56.33,24800.0,37.1295,37.1426,37.0178,37.0178,24800.0
2014-04-01 10:10:00,56.35,56.44,56.27,56.36,22500.0,37.0309,37.0901,36.9783,37.0375,22500.0
2014-04-01 10:15:00,56.35,56.38,56.3,56.34,8600.0,37.0309,37.0506,36.998,37.0243,8600.0
2014-04-01 10:20:00,56.35,56.36,56.26,56.29,13900.0,37.0309,37.0375,36.9718,36.9915,13900.0
2014-04-01 10:25:00,56.28,56.32,56.25,56.27,8400.0,36.9849,37.0112,36.9652,36.9783,8400.0
2014-04-01 10:30:00,56.26,56.38,56.26,56.29,13800.0,36.9718,37.0506,36.9718,36.9915,13800.0
2014-04-01 10:35:00,56.26,56.3,56.24,56.27,9500.0,36.9718,36.998,36.9586,36.9783,9500.0
2014-04-01 10:40:00,56.27,56.32,56.23,56.31,10900.0,36.9783,37.0112,36.952,37.0046,10900.0
2014-04-01 10:45:00,56.33,56.33,56.1,56.12,9900.0,37.0178,37.0178,36.8666,36.8798,9900.0
2014-04-01 10:50:00,56.1,56.14,56.06,56.07,9500.0,36.8666,36.8929,36.8403,36.8469,9500.0
2014-04-01 10:55:00,56.07,56.17,56.05,56.15,14500.0,36.8469,36.9126,36.8338,36.8995,14500.0
2014-04-01 11:00:00,56.14,56.18,56.08,56.11,6800.0,36.8929,36.9192,36.8535,36.8732,6800.0
2014-04-01 11:05:00,56.12,56.18,56.1,56.1,9400.0,36.8798,36.9192,36.8666,36.8666,9400.0
2014-04-01 11:10:00,56.12,56.19,56.1,56.16,18800.0,36.8798,36.9258,36.8666,36.906,18800.0
2014-04-01 11:15:00,56.18,56.18,56.05,56.08,13200.0,36.9192,36.9192,36.8338,36.8535,13200.0
2014-04-01 11:20:00,56.1,56.22,56.1,56.2,12100.0,36.8666,36.9455,36.8666,36.9323,12100.0
2014-04-01 11:25:00,56.21,56.26,56.15,56.21,12800.0,36.9389,36.9718,36.8995,36.9389,12800.0
2014-04-01 11:30:00,56.21,56.29,56.17,56.29,10400.0,36.9389,36.9915,36.9126,36.9915,10400.0
2014-04-01 11:35:00,56.29,56.32,56.23,56.23,12100.0,36.9915,37.0112,36.952,36.952,12100.0
2014-04-01 11:40:00,56.25,56.29,56.19,56.19,6300.0,36.9652,36.9915,36.9258,36.9258,6300.0
2014-04-01 11:45:00,56.2,56.2,56.11,56.11,6000.0,36.9323,36.9323,36.8732,36.8732,6000.0
2014-04-01 11:50:00,56.11,56.15,56.08,56.12,34800.0,36.8732,36.8995,36.8535,36.8798,34800.0
2014-04-01 11:55:00,56.13,56.14,55.98,56.04,20100.0,36.8863,36.8929,36.7878,36.8272,20100.0
2014-04-01 12:00:00,56.04,56.04,55.97,55.98,10000.0,36.8272,36.8272,36.7812,36.7878,10000.0
2014-04-01 12:05:00,55.99,56.06,55.95,56.04,8400.0,36.7943,36.8403,36.768,36.8272,8400.0
2014-04-01 12:10:00,56.04,56.04,55.96,55.96,3400.0,36.8272,36.8272,36.7746,36.7746,3400.0
2014-04-01 12:15:00,55.97,56.05,55.95,56.05,7600.0,36.7812,36.8338,36.768,36.8338,7600.0
2014-04-01 12:20:00,56.03,56.07,55.97,55.99,31100.0,36.8206,36.8469,36.7812,36.7943,31100.0
2014-04-01 12:25:00,55.98,55.98,55.92,55.94,15300.0,36.7878,36.7878,36.7483,36.7615,15300.0
2014-04-01 12:30:00,55.93,55.93,55.85,55.89,7700.0,36.7549,36.7549,36.7023,36.7286,7700.0
2014-04-01 12:35:00,55.89,56.01,55.87,56.0,35700.0,36.7286,36.8075,36.7155,36.8009,35700.0
2014-04-01 12:40:00,56.0,56.01,55.96,56.01,12700.0,36.8009,36.8075,36.7746,36.8075,12700.0
2014-04-01 12:45:00,56.01,56.04,55.96,56.02,11400.0,36.8075,36.8272,36.7746,36.814,11400.0
2014-04-01 12:50:00,56.02,56.03,55.98,56.0,6200.0,36.814,36.8206,36.7878,36.8009,6200.0
2014-04-01 12:55:00,55.99,56.04,55.98,55.98,9500.0,36.7943,36.8272,36.7878,36.7878,9500.0
2014-04-01 13:00:00,55.98,55.98,55.9,55.91,7500.0,36.7878,36.7878,36.7352,36.7418,7500.0
2014-04-01 13:05:00,55.91,55.95,55.88,55.88,6200.0,36.7418,36.768,36.722,36.722,6200.0
2014-04-01 13:10:00,55.89,55.92,55.88,55.88,8800.0,36.7286,36.7483,36.722,36.722,8800.0
2014-04-01 13:15:00,55.89,55.92,55.87,55.87,11100.0,36.7286,36.7483,36.7155,36.7155,11100.0
2014-04-01 13:20:00,55.88,55.89,55.84,55.89,9600.0,36.722,36.7286,36.6958,36.7286,9600.0
2014-04-01 13:25:00,55.9,55.9,55.84,55.88,7400.0,36.7352,36.7352,36.6958,36.722,7400.0
2014-04-01 13:30:00,55.9,55.9,55.86,55.87,5600.0,36.7352,36.7352,36.7089,36.7155,5600.0
2014-04-01 13:35:00,55.88,55.91,55.84,55.9,9600.0,36.722,36.7418,36.6958,36.7352,9600.0
2014-04-01 13:40:00,55.89,55.94,55.88,55.93,12000.0,36.7286,36.7615,36.722,36.7549,12000.0
2014-04-01 13:45:00,55.94,55.97,55.89,55.9,9000.0,36.7615,36.7812,36.7286,36.7352,9000.0
2014-04-01 13:50:00,55.91,55.93,55.88,55.92,6800.0,36.7418,36.7549,36.722,36.7483,6800.0
2014-04-01 13:55:00,55.92,55.93,55.88,55.92,9200.0,36.7483,36.7549,36.722,36.7483,9200.0
2014-04-01 14:00:00,55.94,55.95,55.89,55.91,12600.0,36.7615,36.768,36.7286,36.7418,12600.0
2014-04-01 14:05:00,55.91,55.94,55.9,55.9,10000.0,36.7418,36.7615,36.7352,36.7352,10000.0
2014-04-01 14:10:00,55.93,55.95,55.86,55.87,10600.0,36.7549,36.768,36.7089,36.7155,10600.0
2014-04-01 14:15:00,55.87,55.91,55.86,55.88,12000.0,36.7155,36.7418,36.7089,36.722,12000.0
2014-04-01 14:20:00,55.89,55.92,55.88,55.92,19700.0,36.7286,36.7483,36.722,36.7483,19700.0
2014-04-01 14:25:00,55.92,55.92,55.87,55.87,16000.0,36.7483,36.7483,36.7155,36.7155,16000.0
2014-04-01 14:30:00,55.89,55.9,55.86,55.9,27200.0,36.7286,36.7352,36.7089,36.7352,27200.0
2014-04-01 14:35:00,55.9,55.9,55.87,55.87,5700.0,36.7352,36.7352,36.7155,36.7155,5700.0
2014-04-01 14:40:00,55.88,55.91,55.87,55.88,12900.0,36.722,36.7418,36.7155,36.722,12900.0
2014-04-01 14:45:00,55.88,55.91,55.85,55.89,77600.0,36.722,36.7418,36.7023,36.7286,77600.0
2014-04-01 14:50:00,55.87,55.91,55.86,55.9,27200.0,36.7155,36.7418,36.7089,36.7352,27200.0
2014-04-01 14:55:00,55.91,55.97,55.88,55.97,54600.0,36.7418,36.7812,36.722,36.7812,54600.0
2014-04-01 15:00:00,55.97,56.03,55.96,56.03,11500.0,36.7812,36.8206,36.7746,36.8206,11500.0
2014-04-01 15:05:00,56.04,56.08,55.99,56.0,21700.0,36.8272,36.8535,36.7943,36.8009,21700.0
2014-04-01 15:10:00,56.03,56.12,55.98,56.11,36400.0,36.8206,36.8798,36.7878,36.8732,36400.0
2014-04-01 15:15:00,56.12,56.14,56.05,56.09,28300.0,36.8798,36.8929,36.8338,36.86,28300.0
2014-04-01 15:20:00,56.1,56.11,56.04,56.05,27500.0,36.8666,36.8732,36.8272,36.8338,27500.0
2014-04-01 15:25:00,56.06,56.07,55.98,56.02,36300.0,36.8403,36.8469,36.7878,36.814,36300.0
2014-04-01 15:30:00,56.03,56.06,55.98,56.04,49200.0,36.8206,36.8403,36.7878,36.8272,49200.0
2014-04-01 15:35:00,56.05,56.22,56.04,56.22,111400.0,36.8338,36.9455,36.8272,36.9455,111400.0
2014-04-01 15:40:00,56.23,56.29,56.2,56.26,83600.0,36.952,36.9915,36.9323,36.9718,83600.0
2014-04-01 15:45:00,56.27,56.37,56.25,56.36,56400.0,36.9783,37.044,36.9652,37.0375,56400.0
2014-04-01 15:50:00,56.36,56.38,56.31,56.31,76000.0,37.0375,37.0506,37.0046,37.0046,76000.0
2014-04-01 15:55:00,56.32,56.38,56.31,56.36,136000.0,37.0112,37.0506,37.0046,37.0375,136000.0
2014-04-02 09:30:00,56.42,56.59,56.21,56.49,47300.0,37.0769,37.1886,36.9389,37.1229,47300.0
2014-04-02 09:35:00,56.44,56.6,56.31,56.55,20000.0,37.0901,37.1952,37.0046,37.1623,20000.0
2014-04-02 09:40:00,56.56,56.63,56.52,56.63,8000.0,37.1689,37.2149,37.1426,37.2149,8000.0
2014-04-02 09:45:00,56.6,56.66,56.55,56.65,11500.0,37.1952,37.2346,37.1623,37.2281,11500.0
2014-04-02 09:50:00,56.64,56.66,56.54,56.59,17200.0,37.2215,37.2346,37.1558,37.1886,17200.0
2014-04-02 09:55:00,56.6,56.61,56.42,56.42,9700.0,37.1952,37.2018,37.0769,37.0769,9700.0
2014-04-02 10:00:00,56.43,56.58,56.43,56.56,11100.0,37.0835,37.1821,37.0835,37.1689,11100.0
2014-04-02 10:05:00,56.55,56.58,56.53,56.55,9300.0,37.1623,37.1821,37.1492,37.1623,9300.0
2014-04-02 10:10:00,56.56,56.66,56.52,56.58,31800.0,37.1689,37.2346,37.1426,37.1821,31800.0
2014-04-02 10:15:00,56.55,56.55,56.45,56.48,10700.0,37.1623,37.1623,37.0966,37.1163,10700.0
2014-04-02 10:20:00,56.49,56.57,56.47,56.48,17400.0,37.1229,37.1755,37.1098,37.1163,17400.0
2014-04-02 10:25:00,56.48,56.52,56.45,56.52,111800.0,37.1163,37.1426,37.0966,37.1426,111800.0
2014-04-02 10:30:00,56.53,56.6,56.51,56.55,21400.0,37.1492,37.1952,37.1361,37.1623,21400.0
2014-04-02 10:35:00,56.54,56.55,56.5,56.5,8000.0,37.1558,37.1623,37.1295,37.1295,8000.0
2014-04-02 10:40:00,56.51,56.52,56.46,56.48,16500.0,37.1361,37.1426,37.1032,37.1163,16500.0
2014-04-02 10:45:00,56.49,56.52,56.47,56.47,8100.0,37.1229,37.1426,37.1098,37.1098,8100.0
2014-04-02 10:50:00,56.47,56.5,56.47,56.5,6700.0,37.1098,37.1295,37.1098,37.1295,6700.0
2014-04-02 10:55:00,56.5,56.54,56.5,56.53,7900.0,37.1295,37.1558,37.1295,37.1492,7900.0
2014-04-02 11:00:00,56.53,56.59,56.5,56.5,14100.0,37.1492,37.1886,37.1295,37.1295,14100.0
2014-04-02 11:05:00,56.49,56.52,56.48,56.52,14600.0,37.1229,37.1426,37.1163,37.1426,14600.0
2014-04-02 11:10:00,56.52,56.55,56.49,56.51,83800.0,37.1426,37.1623,37.1229,37.1361,83800.0
2014-04-02 11:15:00,56.5,56.52,56.46,56.47,19500.0,37.1295,37.1426,37.1032,37.1098,19500.0
2014-04-02 11:20:00,56.48,56.5,56.48,56.5,17200.0,37.1163,37.1295,37.1163,37.1295,17200.0
2014-04-02 11:25:00,56.5,56.51,56.45,56.46,17000.0,37.1295,37.1361,37.0966,37.1032,17000.0
2014-04-02 11:30:00,56.46,56.46,56.42,56.43,10100.0,37.1032,37.1032,37.0769,37.0835,10100.0
2014-04-02 11:35:00,56.43,56.45,56.36,56.37,34300.0,37.0835,37.0966,37.0375,37.044,34300.0
2014-04-02 11:40:00,56.36,56.41,56.33,56.39,13700.0,37.0375,37.0703,37.0178,37.0572,13700.0
2014-04-02 11:45:00,56.4,56.44,56.4,56.41,13400.0,37.0638,37.0901,37.0638,37.0703,13400.0
2014-04-02 11:50:00,56.41,56.5,56.39,56.5,10300.0,37.0703,37.1295,37.0572,37.1295,10300.0
2014-04-02 11:55:00,56.5,56.6,56.49,56.55,13300.0,37.1295,37.1952,37.1229,37.1623,13300.0
2014-04-02 12:00:00,56.54,56.54,56.46,56.47,12200.0,37.1558,37.1558,37.1032,37.1098,12200.0
2014-04-02 12:05:00,56.49,56.53,56.46,56.47,6600.0,37.1229,37.1492,37.1032,37.1098,6600.0
2014-04-02 12:10:00,56.48,56.58,56.48,56.55,7400.0,37.1163,37.1821,37.1163,37.1623,7400.0
2014-04-02 12:15:00,56.55,56.58,56.54,56.55,10500.0,37.1623,37.1821,37.1558,37.1623,10500.0
2014-04-02 12:20:00,56.54,56.57,56.52,56.54,43600.0,37.1558,37.1755,37.1426,37.1558,43600.0
2014-04-02 12:25:00,56.53,56.57,56.52,56.53,9700.0,37.1492,37.1755,37.1426,37.1492,9700.0
2014-04-02 12:30:00,56.52,56.54,56.52,56.54,6700.0,37.1426,37.1558,37.1426,37.1558,6700.0
2014-04-02 12:35:00,56.53,56.55,56.5,56.5,10400.0,37.1492,37.1623,37.1295,37.1295,10400.0
2014-04-02 12:40:00,56.51,56.52,56.47,56.5,11100.0,37.1361,37.1426,37.1098,37.1295,11100.0
2014-04-02 12:45:00,56.5,56.5,56.48,56.49,10000.0,37.1295,37.1295,37.1163,37.1229,10000.0
2014-04-02 12:50:00,56.49,56.52,56.49,56.5,10700.0,37.1229,37.1426,37.1229,37.1295,10700.0
2014-04-02 12:55:00,56.5,56.51,56.5,56.5,11600.0,37.1295,37.1361,37.1295,37.1295,11600.0
2014-04-02 13:00:00,56.51,56.51,56.48,56.48,6200.0,37.1361,37.1361,37.1163,37.1163,6200.0
2014-04-02 13:05:00,56.48,56.49,56.45,56.45,4600.0,37.1163,37.1229,37.0966,37.0966,4600.0
2014-04-02 13:10:00,56.44,56.45,56.42,56.43,15300.0,37.0901,37.0966,37.0769,37.0835,15300.0
2014-04-02 13:15:00,56.43,56.46,56.43,56.45,4300.0,37.0835,37.1032,37.0835,37.0966,4300.0
2014-04-02 13:20:00,56.45,56.45,56.38,56.38,4300.0,37.0966,37.0966,37.0506,37.0506,4300.0
2014-04-02 13:25:00,56.38,56.38,56.33,56.34,9100.0,37.0506,37.0506,37.0178,37.0243,9100.0
2014-04-02 13:30:00,56.34,56.39,56.33,56.38,3100.0,37.0243,37.0572,37.0178,37.0506,3100.0
2014-04-02 13:35:00,56.38,56.4,56.33,56.33,20700.0,37.0506,37.0638,37.0178,37.0178,20700.0
2014-04-02 13:40:00,56.33,56.35,56.26,56.26,54500.0,37.0178,37.0309,36.9718,36.9718,54500.0
2014-04-02 13:45:00,56.26,56.27,56.24,56.25,7500.0,36.9718,36.9783,36.9586,36.9652,7500.0
2014-04-02 13:50:00,56.25,56.25,56.21,56.22,11900.0,36.9652,36.9652,36.9389,36.9455,11900.0
2014-04-02 13:55:00,56.22,56.27,56.2,56.27,10400.0,36.9455,36.9783,36.9323,36.9783,10400.0
2014-04-02 14:00:00,56.26,56.29,56.26,56.28,12900.0,36.9718,36.9915,36.9718,36.9849,12900.0
2014-04-02 14:05:00,56.29,56.31,56.27,56.3,4200.0,36.9915,37.0046,36.9783,36.998,4200.0
2014-04-02 14:10:00,56.29,56.3,56.28,56.3,11400.0,36.9915,36.998,36.9849,36.998,11400.0
2014-04-02 14:15:00,56.31,56.33,56.26,56.31,27000.0,37.0046,37.0178,36.9718,37.0046,27000.0
2014-04-02 14:20:00,56.32,56.39,56.32,56.34,25600.0,37.0112,37.0572,37.0112,37.0243,25600.0
2014-04-02 14:25:00,56.34,56.38,56.3,56.38,8800.0,37.0243,37.0506,36.998,37.0506,8800.0
2014-04-02 14:30:00,56.37,56.37,56.32,56.33,9300.0,37.044,37.044,37.0112,37.0178,9300.0
2014-04-02 14:35:00,56.34,56.4,56.34,56.34,9700.0,37.0243,37.0638,37.0243,37.0243,9700.0
2014-04-02 14:40:00,56.33,56.35,56.29,56.35,28100.0,37.0178,37.0309,36.9915,37.0309,28100.0
2014-04-02 14:45:00,56.35,56.41,56.35,56.41,8100.0,37.0309,37.0703,37.0309,37.0703,8100.0
2014-04-02 14:50:00,56.4,56.42,56.36,56.37,10600.0,37.0638,37.0769,37.0375,37.044,10600.0
2014-04-02 14:55:00,56.39,56.46,56.37,56.44,18900.0,37.0572,37.1032,37.044,37.0901,18900.0
2014-04-02 15:00:00,56.44,56.44,56.38,56.39,20300.0,37.0901,37.0901,37.0506,37.0572,20300.0
2014-04-02 15:05:00,56.39,56.42,56.39,56.4,7000.0,37.0572,37.0769,37.0572,37.0638,7000.0
2014-04-02 15:10:00,56.4,56.45,56.39,56.45,2700.0,37.0638,37.0966,37.0572,37.0966,2700.0
2014-04-02 15:15:00,56.47,56.48,56.43,56.44,14400.0,37.1098,37.1163,37.0835,37.0901,14400.0
2014-04-02 15:20:00,56.45,56.45,56.4,56.43,17800.0,37.0966,37.0966,37.0638,37.0835,17800.0
2014-04-02 15:25:00,56.43,56.52,56.43,56.51,21800.0,37.0835,37.1426,37.0835,37.1361,21800.0
2014-04-02 15:30:00,56.5,56.53,56.49,56.5,15800.0,37.1295,37.1492,37.1229,37.1295,15800.0
2014-04-02 15:35:00,56.51,56.6,56.5,56.59,15600.0,37.1361,37.1952,37.1295,37.1886,15600.0
2014-04-02 15:40:00,56.58,56.59,56.55,56.56,22500.0,37.1821,37.1886,37.1623,37.1689,22500.0
2014-04-02 15:45:00,56.56,56.62,56.55,56.62,93600.0,37.1689,37.2083,37.1623,37.2083,93600.0
2014-04-02 15:50:00,56.61,56.63,56.59,56.62,83900.0,37.2018,37.2149,37.1886,37.2083,83900.0
2014-04-02 15:55:00,56.63,56.7,56.58,56.66,231100.0,37.2149,37.2609,37.1821,37.2346,231100.0
2014-04-03 09:30:00,56.77,56.88,56.67,56.72,32800.0,37.3069,37.3792,37.2412,37.2741,32800.0
2014-04-03 09:35:00,56.7,56.86,56.67,56.83,15600.0,37.2609,37.3661,37.2412,37.3463,15600.0
2014-04-03 09:40:00,56.78,56.97,56.74,56.93,29400.0,37.3135,37.4383,37.2872,37.4121,29400.0
2014-04-03 09:45:00,56.95,57.14,56.95,57.08,19300.0,37.4252,37.5501,37.4252,37.5106,19300.0
2014-04-03 09:50:00,57.09,57.09,56.99,57.01,12900.0,37.5172,37.5172,37.4515,37.4646,12900.0
2014-04-03 09:55:00,57.01,57.05,57.0,57.02,8500.0,37.4646,37.4909,37.4581,37.4712,8500.0
2014-04-03 10:00:00,57.03,57.03,56.87,56.93,21700.0,37.4778,37.4778,37.3726,37.4121,21700.0
2014-04-03 10:05:00,56.92,56.92,56.83,56.83,4700.0,37.4055,37.4055,37.3463,37.3463,4700.0
2014-04-03 10:10:00,56.81,56.86,56.81,56.85,10900.0,37.3332,37.3661,37.3332,37.3595,10900.0
2014-04-03 10:15:00,56.84,56.85,56.76,56.79,12700.0,37.3529,37.3595,37.3003,37.3201,12700.0
2014-04-03 10:20:00,56.79,56.84,56.74,56.79,18800.0,37.3201,37.3529,37.2872,37.3201,18800.0
2014-04-03 10:25:00,56.79,56.79,56.65,56.66,24500.0,37.3201,37.3201,37.2281,37.2346,24500.0
2014-04-03 10:30:00,56.65,56.65,56.56,56.58,42000.0,37.2281,37.2281,37.1689,37.1821,42000.0
2014-04-03 10:35:00,56.57,56.59,56.5,56.5,26000.0,37.1755,37.1886,37.1295,37.1295,26000.0
2014-04-03 10:40:00,56.49,56.55,56.47,56.49,18100.0,37.1229,37.1623,37.1098,37.1229,18100.0
2014-04-03 10:45:00,56.49,56.52,56.46,56.47,15500.0,37.1229,37.1426,37.1032,37.1098,15500.0
2014-04-03 10:50:00,56.46,56.47,56.41,56.41,15500.0,37.1032,37.1098,37.0703,37.0703,15500.0
2014-04-03 10:55:00,56.4,56.54,56.36,56.54,17700.0,37.0638,37.1558,37.0375,37.1558,17700.0
2014-04-03 11:00:00,56.56,56.58,56.52,56.53,29100.0,37.1689,37.1821,37.1426,37.1492,29100.0
2014-04-03 11:05:00,56.52,56.52,56.35,56.35,27700.0,37.1426,37.1426,37.0309,37.0309,27700.0
2014-04-03 11:10:00,56.35,56.4,56.27,56.28,16300.0,37.0309,37.0638,36.9783,36.9849,16300.0
2014-04-03 11:15:00,56.28,56.41,56.28,56.41,22700.0,36.9849,37.0703,36.9849,37.0703,22700.0
2014-04-03 11:20:00,56.41,56.41,56.27,56.28,9700.0,37.0703,37.0703,36.9783,36.9849,9700.0
2014-04-03 11:25:00,56.31,56.4,56.28,56.38,47200.0,37.0046,37.0638,36.9849,37.0506,47200.0
2014-04-03 11:30:00,56.38,56.43,56.35,56.43,9600.0,37.0506,37.0835,37.0309,37.0835,9600.0
2014-04-03 11:35:00,56.43,56.46,56.42,56.43,13400.0,37.0835,37.1032,37.0769,37.0835,13400.0
2014-04-03 11:40:00,56.43,56.46,56.4,56.44,7200.0,37.0835,37.1032,37.0638,37.0901,7200.0
2014-04-03 11:45:00,56.44,56.44,56.39,56.43,7200.0,37.0901,37.0901,37.0572,37.0835,7200.0
2014-04-03 11:50:00,56.43,56.49,56.43,56.44,6300.0,37.0835,37.1229,37.0835,37.0901,6300.0
2014-04-03 11:55:00,56.43,56.53,56.43,56.48,5800.0,37.0835,37.1492,37.0835,37.1163,5800.0
2014-04-03 12:00:00,56.47,56.53,56.46,56.53,5100.0,37.1098,37.1492,37.1032,37.1492,5100.0
2014-04-03 12:05:00,56.53,56.58,56.53,56.54,7900.0,37.1492,37.1821,37.1492,37.1558,7900.0
2014-04-03 12:10:00,56.53,56.53,56.48,56.49,5500.0,37.1492,37.1492,37.1163,37.1229,5500.0
2014-04-03 12:15:00,56.47,56.47,56.41,56.44,8200.0,37.1098,37.1098,37.0703,37.0901,8200.0
2014-04-03 12:20:00,56.44,56.48,56.43,56.47,2900.0,37.0901,37.1163,37.0835,37.1098,2900.0
2014-04-03 12:25:00,56.47,56.48,56.46,56.46,7400.0,37.1098,37.1163,37.1032,37.1032,7400.0
2014-04-03 12:30:00,56.46,56.46,56.37,56.38,6800.0,37.1032,37.1032,37.044,37.0506,6800.0
2014-04-03 12:35:00,56.37,56.39,56.33,56.34,8300.0,37.044,37.0572,37.0178,37.0243,8300.0
2014-04-03 12:40:00,56.34,56.4,56.33,56.38,4700.0,37.0243,37.0638,37.0178,37.0506,4700.0
2014-04-03 12:45:00,56.38,56.44,56.36,56.37,4900.0,37.0506,37.0901,37.0375,37.044,4900.0
2014-04-03 12:50:00,56.38,56.39,56.35,56.37,5900.0,37.0506,37.0572,37.0309,37.044,5900.0
2014-04-03 12:55:00,56.37,56.39,56.3,56.3,14100.0,37.044,37.0572,36.998,36.998,14100.0
2014-04-03 13:00:00,56.29,56.38,56.28,56.33,14000.0,36.9915,37.0506,36.9849,37.0178,14000.0
2014-04-03 13:05:00,56.33,56.34,56.3,56.34,5400.0,37.0178,37.0243,36.998,37.0243,5400.0
2014-04-03 13:10:00,56.35,56.38,56.34,56.36,10400.0,37.0309,37.0506,37.0243,37.0375,10400.0
2014-04-03 13:15:00,56.35,56.36,56.34,56.36,7500.0,37.0309,37.0375,37.0243,37.0375,7500.0
2014-04-03 13:20:00,56.36,56.37,56.35,56.37,4300.0,37.0375,37.044,37.0309,37.044,4300.0
2014-04-03 13:25:00,56.37,56.43,56.37,56.43,8800.0,37.044,37.0835,37.044,37.0835,8800.0
2014-04-03 13:30:00,56.44,56.48,56.44,56.48,15800.0,37.0901,37.1163,37.0901,37.1163,15800.0
2014-04-03 13:35:00,56.49,56.54,56.48,56.54,7400.0,37.1229,37.1558,37.1163,37.1558,7400.0
2014-04-03 13:40:00,56.56,56.62,56.56,56.6,10900.0,37.1689,37.2083,37.1689,37.1952,10900.0
2014-04-03 13:45:00,56.62,56.62,56.53,56.53,10600.0,37.2083,37.2083,37.1492,37.1492,10600.0
2014-04-03 13:50:00,56.53,56.53,56.47,56.47,31100.0,37.1492,37.1492,37.1098,37.1098,31100.0
2014-04-03 13:55:00,56.47,56.49,56.47,56.47,8000.0,37.1098,37.1229,37.1098,37.1098,8000.0
2014-04-03 14:00:00,56.47,56.48,56.39,56.41,17900.0,37.1098,37.1163,37.0572,37.0703,17900.0
2014-04-03 14:05:00,56.4,56.49,56.37,56.49,11200.0,37.0638,37.1229,37.044,37.1229,11200.0
2014-04-03 14:10:00,56.5,56.51,56.47,56.51,11800.0,37.1295,37.1361,37.1098,37.1361,11800.0
2014-04-03 14:15:00,56.51,56.54,56.48,56.53,5200.0,37.1361,37.1558,37.1163,37.1492,5200.0
2014-04-03 14:20:00,56.53,56.54,56.47,56.48,37600.0,37.1492,37.1558,37.1098,37.1163,37600.0
2014-04-03 14:25:00,56.46,56.47,56.4,56.41,20500.0,37.1032,37.1098,37.0638,37.0703,20500.0
2014-04-03 14:30:00,56.41,56.44,56.39,56.42,14900.0,37.0703,37.0901,37.0572,37.0769,14900.0
2014-04-03 14:35:00,56.42,56.43,56.3,56.33,19100.0,37.0769,37.0835,36.998,37.0178,19100.0
2014-04-03 14:40:00,56.33,56.41,56.32,56.4,11200.0,37.0178,37.0703,37.0112,37.0638,11200.0
2014-04-03 14:45:00,56.4,56.47,56.4,56.47,7400.0,37.0638,37.1098,37.0638,37.1098,7400.0
2014-04-03 14:50:00,56.47,56.55,56.47,56.54,10500.0,37.1098,37.1623,37.1098,37.1558,10500.0
2014-04-03 14:55:00,56.55,56.63,56.55,56.62,13100.0,37.1623,37.2149,37.1623,37.2083,13100.0
2014-04-03 15:00:00,56.62,56.63,56.57,56.59,16800.0,37.2083,37.2149,37.1755,37.1886,16800.0
2014-04-03 15:05:00,56.59,56.59,56.52,56.54,24700.0,37.1886,37.1886,37.1426,37.1558,24700.0
2014-04-03 15:10:00,56.55,56.55,56.48,56.51,19700.0,37.1623,37.1623,37.1163,37.1361,19700.0
2014-04-03 15:15:00,56.51,56.57,56.5,56.52,24100.0,37.1361,37.1755,37.1295,37.1426,24100.0
2014-04-03 15:20:00,56.52,56.55,56.51,56.51,17800.0,37.1426,37.1623,37.1361,37.1361,17800.0
2014-04-03 15:25:00,56.52,56.61,56.51,56.61,32200.0,37.1426,37.2018,37.1361,37.2018,32200.0
2014-04-03 15:30:00,56.61,56.65,56.6,56.63,27600.0,37.2018,37.2281,37.1952,37.2149,27600.0
2014-04-03 15:35:00,56.63,56.66,56.61,56.66,27500.0,37.2149,37.2346,37.2018,37.2346,27500.0
2014-04-03 15:40:00,56.66,56.73,56.66,56.71,46100.0,37.2346,37.2806,37.2346,37.2675,46100.0
2014-04-03 15:45:00,56.7,56.7,56.65,56.69,46100.0,37.2609,37.2609,37.2281,37.2543,46100.0
2014-04-03 15:50:00,56.69,56.69,56.63,56.64,46100.0,37.2543,37.2543,37.2149,37.2215,46100.0
2014-04-03 15:55:00,56.64,56.65,56.55,56.61,106400.0,37.2215,37.2281,37.1623,37.2018,106400.0
2014-04-04 09:30:00,57.1,57.13,56.92,56.96,21000.0,37.5238,37.5435,37.4055,37.4318,21000.0
2014-04-04 09:35:00,56.98,57.11,56.71,57.02,19400.0,37.4449,37.5303,37.2675,37.4712,19400.0
2014-04-04 09:40:00,57.01,57.01,56.75,56.86,31500.0,37.4646,37.4646,37.2938,37.3661,31500.0
2014-04-04 09:45:00,56.81,56.89,56.59,56.69,9400.0,37.3332,37.3858,37.1886,37.2543,9400.0
2014-04-04 09:50:00,56.66,56.84,56.65,56.76,5000.0,37.2346,37.3529,37.2281,37.3003,5000.0
2014-04-04 09:55:00,56.74,56.95,56.72,56.88,9200.0,37.2872,37.4252,37.2741,37.3792,9200.0
2014-04-04 10:00:00,56.85,57.1,56.85,57.06,15100.0,37.3595,37.5238,37.3595,37.4975,15100.0
2014-04-04 10:05:00,57.04,57.12,56.91,57.11,18600.0,37.4843,37.5369,37.3989,37.5303,18600.0
2014-04-04 10:10:00,57.11,57.2,57.11,57.16,12200.0,37.5303,37.5895,37.5303,37.5632,12200.0
2014-04-04 10:15:00,57.15,57.16,57.09,57.12,12500.0,37.5566,37.5632,37.5172,37.5369,12500.0
2014-04-04 10:20:00,57.13,57.15,57.01,57.06,14400.0,37.5435,37.5566,37.4646,37.4975,14400.0
2014-04-04 10:25:00,57.04,57.22,56.97,57.2,19500.0,37.4843,37.6026,37.4383,37.5895,19500.0
2014-04-04 10:30:00,57.21,57.24,57.12,57.12,40100.0,37.5961,37.6158,37.5369,37.5369,40100.0
2014-04-04 10:35:00,57.12,57.19,57.09,57.13,18800.0,37.5369,37.5829,37.5172,37.5435,18800.0
2014-04-04 10:40:00,57.13,57.13,57.05,57.05,15100.0,37.5435,37.5435,37.4909,37.4909,15100.0
2014-04-04 10:45:00,57.04,57.12,57.03,57.05,10400.0,37.4843,37.5369,37.4778,37.4909,10400.0
2014-04-04 10:50:00,57.05,57.12,57.04,57.1,9000.0,37.4909,37.5369,37.4843,37.5238,9000.0
2014-04-04 10:55:00,57.11,57.14,56.97,57.0,7800.0,37.5303,37.5501,37.4383,37.4581,7800.0
2014-04-04 11:00:00,56.99,56.99,56.9,56.9,14300.0,37.4515,37.4515,37.3923,37.3923,14300.0
2014-04-04 11:05:00,56.89,56.89,56.72,56.72,26800.0,37.3858,37.3858,37.2741,37.2741,26800.0
2014-04-04 11:10:00,56.72,56.8,56.72,56.75,25600.0,37.2741,37.3266,37.2741,37.2938,25600.0
2014-04-04 11:15:00,56.75,56.81,56.74,56.76,16300.0,37.2938,37.3332,37.2872,37.3003,16300.0
2014-04-04 11:20:00,56.77,56.85,56.7,56.7,14300.0,37.3069,37.3595,37.2609,37.2609,14300.0
2014-04-04 11:25:00,56.69,56.74,56.66,56.69,46600.0,37.2543,37.2872,37.2346,37.2543,46600.0
2014-04-04 11:30:00,56.67,56.8,56.67,56.75,9700.0,37.2412,37.3266,37.2412,37.2938,9700.0
2014-04-04 11:35:00,56.74,56.74,56.56,56.59,13300.0,37.2872,37.2872,37.1689,37.1886,13300.0
2014-04-04 11:40:00,56.58,56.59,56.49,56.5,10500.0,37.1821,37.1886,37.1229,37.1295,10500.0
2014-04-04 11:45:00,56.49,56.49,56.32,56.38,15400.0,37.1229,37.1229,37.0112,37.0506,15400.0
2014-04-04 11:50:00,56.36,56.41,56.34,56.4,14800.0,37.0375,37.0703,37.0243,37.0638,14800.0
2014-04-04 11:55:00,56.4,56.48,56.38,56.43,16700.0,37.0638,37.1163,37.0506,37.0835,16700.0
2014-04-04 12:00:00,56.43,56.43,56.27,56.27,7000.0,37.0835,37.0835,36.9783,36.9783,7000.0
2014-04-04 12:05:00,56.24,56.26,56.15,56.21,8200.0,36.9586,36.9718,36.8995,36.9389,8200.0
2014-04-04 12:10:00,56.17,56.27,56.11,56.2,21400.0,36.9126,36.9783,36.8732,36.9323,21400.0
2014-04-04 12:15:00,56.2,56.26,56.14,56.24,16800.0,36.9323,36.9718,36.8929,36.9586,16800.0
2014-04-04 12:20:00,56.25,56.34,56.2,56.34,10800.0,36.9652,37.0243,36.9323,37.0243,10800.0
2014-04-04 12:25:00,56.32,56.32,56.25,56.26,6500.0,37.0112,37.0112,36.9652,36.9718,6500.0
2014-04-04 12:30:00,56.26,56.32,56.26,56.26,57300.0,36.9718,37.0112,36.9718,36.9718,57300.0
2014-04-04 12:35:00,56.26,56.31,56.24,56.28,81600.0,36.9718,37.0046,36.9586,36.9849,81600.0
2014-04-04 12:40:00,56.29,56.33,56.26,56.3,28300.0,36.9915,37.0178,36.9718,36.998,28300.0
2014-04-04 12:45:00,56.3,56.31,56.24,56.29,33300.0,36.998,37.0046,36.9586,36.9915,33300.0
2014-04-04 12:50:00,56.29,56.29,56.24,56.26,26100.0,36.9915,36.9915,36.9586,36.9718,26100.0
2014-04-04 12:55:00,56.25,56.26,56.11,56.15,82000.0,36.9652,36.9718,36.8732,36.8995,82000.0
2014-04-04 13:00:00,56.15,56.18,56.1,56.15,28400.0,36.8995,36.9192,36.8666,36.8995,28400.0
2014-04-04 13:05:00,56.15,56.17,56.08,56.13,14900.0,36.8995,36.9126,36.8535,36.8863,14900.0
2014-04-04 13:10:00,56.14,56.21,56.13,56.16,17100.0,36.8929,36.9389,36.8863,36.906,17100.0
2014-04-04 13:15:00,56.15,56.24,56.15,56.2,15300.0,36.8995,36.9586,36.8995,36.9323,15300.0
2014-04-04 13:20:00,56.2,56.25,56.14,56.17,15800.0,36.9323,36.9652,36.8929,36.9126,15800.0
2014-04-04 13:25:00,56.17,56.21,56.12,56.15,12100.0,36.9126,36.9389,36.8798,36.8995,12100.0
2014-04-04 13:30:00,56.15,56.16,56.07,56.07,10400.0,36.8995,36.906,36.8469,36.8469,10400.0
2014-04-04 13:35:00,56.07,56.13,56.0,56.06,23800.0,36.8469,36.8863,36.8009,36.8403,23800.0
2014-04-04 13:40:00,56.06,56.1,55.98,56.0,19300.0,36.8403,36.8666,36.7878,36.8009,19300.0
2014-04-04 13:45:00,55.99,56.07,55.99,56.02,10500.0,36.7943,36.8469,36.7943,36.814,10500.0
2014-04-04 13:50:00,56.0,56.1,55.99,56.1,14900.0,36.8009,36.8666,36.7943,36.8666,14900.0
2014-04-04 13:55:00,56.08,56.08,55.96,56.03,11500.0,36.8535,36.8535,36.7746,36.8206,11500.0
2014-04-04 14:00:00,56.02,56.08,55.98,56.0,9900.0,36.814,36.8535,36.7878,36.8009,9900.0
2014-04-04 14:05:00,56.02,56.02,55.93,55.97,9900.0,36.814,36.814,36.7549,36.7812,9900.0
2014-04-04 14:10:00,55.96,55.98,55.92,55.95,9600.0,36.7746,36.7878,36.7483,36.768,9600.0
2014-04-04 14:15:00,55.96,56.03,55.94,55.97,22100.0,36.7746,36.8206,36.7615,36.7812,22100.0
2014-04-04 14:20:00,55.97,55.98,55.9,55.91,11100.0,36.7812,36.7878,36.7352,36.7418,11100.0
2014-04-04 14:25:00,55.91,55.94,55.83,55.88,10500.0,36.7418,36.7615,36.6892,36.722,10500.0
2014-04-04 14:30:00,55.87,55.92,55.86,55.87,70900.0,36.7155,36.7483,36.7089,36.7155,70900.0
2014-04-04 14:35:00,55.9,55.9,55.71,55.73,18400.0,36.7352,36.7352,36.6103,36.6235,18400.0
2014-04-04 14:40:00,55.73,55.77,55.65,55.66,121800.0,36.6235,36.6498,36.5709,36.5775,121800.0
2014-04-04 14:45:00,55.66,55.66,55.59,55.65,29300.0,36.5775,36.5775,36.5315,36.5709,29300.0
2014-04-04 14:50:00,55.64,55.74,55.64,55.67,12800.0,36.5643,36.63,36.5643,36.584,12800.0
2014-04-04 14:55:00,55.68,55.75,55.68,55.75,11300.0,36.5906,36.6366,36.5906,36.6366,11300.0
2014-04-04 15:00:00,55.75,55.76,55.65,55.67,15200.0,36.6366,36.6432,36.5709,36.584,15200.0
2014-04-04 15:05:00,55.66,55.74,55.64,55.7,18600.0,36.5775,36.63,36.5643,36.6038,18600.0
2014-04-04 15:10:00,55.7,55.78,55.69,55.77,31400.0,36.6038,36.6563,36.5972,36.6498,31400.0
2014-04-04 15:15:00,55.76,55.79,55.71,55.79,44400.0,36.6432,36.6629,36.6103,36.6629,44400.0
2014-04-04 15:20:00,55.78,55.78,55.72,55.73,36300.0,36.6563,36.6563,36.6169,36.6235,36300.0
2014-04-04 15:25:00,55.74,55.81,55.68,55.78,42200.0,36.63,36.676,36.5906,36.6563,42200.0
2014-04-04 15:30:00,55.78,55.79,55.67,55.69,21100.0,36.6563,36.6629,36.584,36.5972,21100.0
2014-04-04 15:35:00,55.69,55.73,55.66,55.68,32300.0,36.5972,36.6235,36.5775,36.5906,32300.0
2014-04-04 15:40:00,55.68,55.73,55.63,55.64,25400.0,36.5906,36.6235,36.5578,36.5643,25400.0
2014-04-04 15:45:00,55.64,55.69,55.59,55.61,84200.0,36.5643,36.5972,36.5315,36.5446,84200.0
2014-04-04 15:50:00,55.6,55.61,55.56,55.6,78100.0,36.538,36.5446,36.5118,36.538,78100.0
2014-04-04 15:55:00,55.59,55.67,55.55,55.58,98000.0,36.5315,36.584,36.5052,36.5249,98000.0
2014-04-07 09:30:00,55.56,55.59,55.28,55.3,50600.0,36.5118,36.5315,36.3277,36.3409,50600.0
2014-04-07 09:35:00,55.3,55.3,54.98,54.98,19600.0,36.3409,36.3409,36.1306,36.1306,19600.0
2014-04-07 09:40:00,54.98,55.06,54.93,54.94,28300.0,36.1306,36.1832,36.0977,36.1043,28300.0
2014-04-07 09:45:00,54.93,54.99,54.91,54.91,10100.0,36.0977,36.1372,36.0846,36.0846,10100.0
2014-04-07 09:50:00,54.91,55.0,54.89,54.99,25000.0,36.0846,36.1437,36.0715,36.1372,25000.0
2014-04-07 09:55:00,54.98,55.14,54.98,55.14,11200.0,36.1306,36.2357,36.1306,36.2357,11200.0
2014-04-07 10:00:00,55.15,55.29,55.1,55.27,244300.0,36.2423,36.3343,36.2095,36.3212,244300.0
2014-04-07 10:05:00,55.27,55.53,55.27,55.51,18700.0,36.3212,36.492,36.3212,36.4789,18700.0
2014-04-07 10:10:00,55.52,55.66,55.43,55.58,13900.0,36.4855,36.5775,36.4263,36.5249,13900.0
2014-04-07 10:15:00,55.56,55.58,55.39,55.43,10900.0,36.5118,36.5249,36.4,36.4263,10900.0
2014-04-07 10:20:00,55.45,55.45,55.38,55.45,10800.0,36.4395,36.4395,36.3935,36.4395,10800.0
2014-04-07 10:25:00,55.45,55.52,55.4,55.4,16600.0,36.4395,36.4855,36.4066,36.4066,16600.0
2014-04-07 10:30:00,55.38,55.54,55.31,55.54,13200.0,36.3935,36.4986,36.3475,36.4986,13200.0
2014-04-07 10:35:00,55.55,55.57,55.39,55.4,18100.0,36.5052,36.5183,36.4,36.4066,18100.0
2014-04-07 10:40:00,55.41,55.46,55.36,55.46,7000.0,36.4132,36.446,36.3803,36.446,7000.0
2014-04-07 10:45:00,55.49,55.49,55.35,55.38,5000.0,36.4657,36.4657,36.3737,36.3935,5000.0
2014-04-07 10:50:00,55.37,55.4,55.26,55.32,159100.0,36.3869,36.4066,36.3146,36.354,159100.0
2014-04-07 10:55:00,55.33,55.35,55.24,55.29,38700.0,36.3606,36.3737,36.3015,36.3343,38700.0
2014-04-07 11:00:00,55.28,55.39,55.21,55.34,10600.0,36.3277,36.4,36.2817,36.3672,10600.0
2014-04-07 11:05:00,55.33,55.33,55.16,55.18,20300.0,36.3606,36.3606,36.2489,36.262,20300.0
2014-04-07 11:10:00,55.17,55.19,55.03,55.04,39100.0,36.2555,36.2686,36.1635,36.17,39100.0
2014-04-07 11:15:00,55.05,55.11,54.98,55.03,20400.0,36.1766,36.216,36.1306,36.1635,20400.0
2014-04-07 11:20:00,55.03,55.04,54.92,54.95,8000.0,36.1635,36.17,36.0912,36.1109,8000.0
2014-04-07 11:25:00,54.95,54.95,54.91,54.91,8200.0,36.1109,36.1109,36.0846,36.0846,8200.0
2014-04-07 11:30:00,54.91,55.01,54.89,54.95,17900.0,36.0846,36.1503,36.0715,36.1109,17900.0
2014-04-07 11:35:00,54.94,54.97,54.85,54.86,12100.0,36.1043,36.124,36.0452,36.0517,12100.0
2014-04-07 11:40:00,54.86,54.86,54.75,54.75,18700.0,36.0517,36.0517,35.9795,35.9795,18700.0
2014-04-07 11:45:00,54.75,54.77,54.65,54.68,20000.0,35.9795,35.9926,35.9137,35.9335,20000.0
2014-04-07 11:50:00,54.67,54.67,54.53,54.54,13600.0,35.9269,35.9269,35.8349,35.8414,13600.0
2014-04-07 11:55:00,54.53,54.55,54.48,54.48,17100.0,35.8349,35.848,35.802,35.802,17100.0
2014-04-07 12:00:00,54.46,54.56,54.45,54.54,17000.0,35.7889,35.8546,35.7823,35.8414,17000.0
2014-04-07 12:05:00,54.53,54.53,54.42,54.43,16000.0,35.8349,35.8349,35.7626,35.7692,16000.0
2014-04-07 12:10:00,54.42,54.44,54.35,54.38,19900.0,35.7626,35.7757,35.7166,35.7363,19900.0
2014-04-07 12:15:00,54.38,54.39,54.34,54.36,16900.0,35.7363,35.7429,35.71,35.7232,16900.0
2014-04-07 12:20:00,54.35,54.44,54.34,54.41,8000.0,35.7166,35.7757,35.71,35.756,8000.0
2014-04-07 12:25:00,54.43,54.44,54.41,54.42,7000.0,35.7692,35.7757,35.756,35.7626,7000.0
2014-04-07 12:30:00,54.41,54.48,54.35,54.48,35600.0,35.756,35.802,35.7166,35.802,35600.0
2014-04-07 12:35:00,54.48,54.54,54.46,54.5,12900.0,35.802,35.8414,35.7889,35.8152,12900.0
2014-04-07 12:40:00,54.5,54.5,54.41,54.42,20800.0,35.8152,35.8152,35.756,35.7626,20800.0
2014-04-07 12:45:00,54.42,54.5,54.42,54.43,24100.0,35.7626,35.8152,35.7626,35.7692,24100.0
2014-04-07 12:50:00,54.43,54.55,54.42,54.53,16500.0,35.7692,35.848,35.7626,35.8349,16500.0
2014-04-07 12:55:00,54.53,54.59,54.53,54.58,12600.0,35.8349,35.8743,35.8349,35.8677,12600.0
2014-04-07 13:00:00,54.58,54.58,54.51,54.52,10000.0,35.8677,35.8677,35.8217,35.8283,10000.0
2014-04-07 13:05:00,54.52,54.53,54.41,54.45,15400.0,35.8283,35.8349,35.756,35.7823,15400.0
2014-04-07 13:10:00,54.44,54.44,54.35,54.42,13000.0,35.7757,35.7757,35.7166,35.7626,13000.0
2014-04-07 13:15:00,54.41,54.43,54.37,54.37,10200.0,35.756,35.7692,35.7297,35.7297,10200.0
2014-04-07 13:20:00,54.37,54.47,54.37,54.43,12200.0,35.7297,35.7954,35.7297,35.7692,12200.0
2014-04-07 13:25:00,54.42,54.49,54.41,54.46,78300.0,35.7626,35.8086,35.756,35.7889,78300.0
2014-04-07 13:30:00,54.46,54.49,54.4,54.4,12500.0,35.7889,35.8086,35.7494,35.7494,12500.0
2014-04-07 13:35:00,54.42,54.46,54.36,54.43,17600.0,35.7626,35.7889,35.7232,35.7692,17600.0
2014-04-07 13:40:00,54.42,54.49,54.39,54.44,12800.0,35.7626,35.8086,35.7429,35.7757,12800.0
2014-04-07 13:45:00,54.45,54.5,54.43,54.45,14300.0,35.7823,35.8152,35.7692,35.7823,14300.0
2014-04-07 13:50:00,54.45,54.46,54.33,54.37,18700.0,35.7823,35.7889,35.7034,35.7297,18700.0
2014-04-07 13:55:00,54.37,54.37,54.31,54.32,11700.0,35.7297,35.7297,35.6903,35.6969,11700.0
2014-04-07 14:00:00,54.32,54.32,54.24,54.28,17200.0,35.6969,35.6969,35.6443,35.6706,17200.0
2014-04-07 14:05:00,54.28,54.28,54.17,54.17,16900.0,35.6706,35.6706,35.5983,35.5983,16900.0
2014-04-07 14:10:00,54.18,54.18,54.12,54.12,18400.0,35.6049,35.6049,35.5654,35.5654,18400.0
2014-04-07 14:15:00,54.11,54.16,54.1,54.11,14700.0,35.5589,35.5917,35.5523,35.5589,14700.0
2014-04-07 14:20:00,54.1,54.1,53.97,53.99,31700.0,35.5523,35.5523,35.4669,35.48,31700.0
2014-04-07 14:25:00,53.99,54.02,53.95,53.99,39900.0,35.48,35.4997,35.4537,35.48,39900.0
2014-04-07 14:30:00,53.98,54.01,53.94,54.0,39200.0,35.4734,35.4932,35.4472,35.4866,39200.0
2014-04-07 14:35:00,54.0,54.01,53.98,54.0,20800.0,35.4866,35.4932,35.4734,35.4866,20800.0
2014-04-07 14:40:00,54.0,54.13,53.98,54.13,67100.0,35.4866,35.572,35.4734,35.572,67100.0
2014-04-07 14:45:00,54.14,54.19,54.12,54.14,36400.0,35.5786,35.6114,35.5654,35.5786,36400.0
2014-04-07 14:50:00,54.14,54.24,54.13,54.24,21100.0,35.5786,35.6443,35.572,35.6443,21100.0
2014-04-07 14:55:00,54.25,54.3,54.24,54.26,9300.0,35.6509,35.6837,35.6443,35.6574,9300.0
2014-04-07 15:00:00,54.26,54.3,54.18,54.19,26100.0,35.6574,35.6837,35.6049,35.6114,26100.0
2014-04-07 15:05:00,54.18,54.19,54.13,54.17,38100.0,35.6049,35.6114,35.572,35.5983,38100.0
2014-04-07 15:10:00,54.17,54.27,54.14,54.27,39000.0,35.5983,35.664,35.5786,35.664,39000.0
2014-04-07 15:15:00,54.27,54.43,54.26,54.43,31300.0,35.664,35.7692,35.6574,35.7692,31300.0
2014-04-07 15:20:00,54.43,54.53,54.38,54.48,48600.0,35.7692,35.8349,35.7363,35.802,48600.0
2014-04-07 15:25:00,54.48,54.53,54.48,54.53,27800.0,35.802,35.8349,35.802,35.8349,27800.0
2014-04-07 15:30:00,54.52,54.52,54.46,54.46,27900.0,35.8283,35.8283,35.7889,35.7889,27900.0
2014-04-07 15:35:00,54.46,54.5,54.43,54.45,27100.0,35.7889,35.8152,35.7692,35.7823,27100.0
2014-04-07 15:40:00,54.45,54.45,54.4,54.43,20300.0,35.7823,35.7823,35.7494,35.7692,20300.0
2014-04-07 15:45:00,54.43,54.43,54.36,54.36,25500.0,35.7692,35.7692,35.7232,35.7232,25500.0
2014-04-07 15:50:00,54.35,54.37,54.29,54.3,47900.0,35.7166,35.7297,35.6772,35.6837,47900.0
2014-04-07 15:55:00,54.3,54.38,54.29,54.35,64100.0,35.6837,35.7363,35.6772,35.7166,64100.0
2014-04-08 09:30:00,54.21,54.37,54.09,54.21,26100.0,35.6246,35.7297,35.5457,35.6246,26100.0
2014-04-08 09:35:00,54.2,54.55,54.2,54.5,7300.0,35.618,35.848,35.618,35.8152,7300.0
2014-04-08 09:40:00,54.53,54.59,54.43,54.5,14400.0,35.8349,35.8743,35.7692,35.8152,14400.0
2014-04-08 09:45:00,54.46,54.51,54.38,54.45,12400.0,35.7889,35.8217,35.7363,35.7823,12400.0
2014-04-08 09:50:00,54.41,54.43,54.24,54.34,14100.0,35.756,35.7692,35.6443,35.71,14100.0
2014-04-08 09:55:00,54.34,54.37,54.19,54.19,21000.0,35.71,35.7297,35.6114,35.6114,21000.0
2014-04-08 10:00:00,54.19,54.22,54.08,54.08,36600.0,35.6114,35.6312,35.5392,35.5392,36600.0
2014-04-08 10:05:00,54.07,54.12,54.03,54.08,20100.0,35.5326,35.5654,35.5063,35.5392,20100.0
2014-04-08 10:10:00,54.07,54.17,54.01,54.17,24700.0,35.5326,35.5983,35.4932,35.5983,24700.0
2014-04-08 10:15:00,54.18,54.26,54.08,54.08,30400.0,35.6049,35.6574,35.5392,35.5392,30400.0
2014-04-08 10:20:00,54.07,54.08,53.86,53.91,31900.0,35.5326,35.5392,35.3946,35.4274,31900.0
2014-04-08 10:25:00,53.93,54.02,53.83,53.83,47800.0,35.4406,35.4997,35.3749,35.3749,47800.0
2014-04-08 10:30:00,53.83,54.05,53.82,54.01,28800.0,35.3749,35.5194,35.3683,35.4932,28800.0
2014-04-08 10:35:00,54.0,54.16,53.99,54.15,33000.0,35.4866,35.5917,35.48,35.5852,33000.0
2014-04-08 10:40:00,54.17,54.32,54.13,54.22,21500.0,35.5983,35.6969,35.572,35.6312,21500.0
2014-04-08 10:45:00,54.22,54.28,54.06,54.07,17400.0,35.6312,35.6706,35.526,35.5326,17400.0
2014-04-08 10:50:00,54.09,54.29,54.07,54.26,13300.0,35.5457,35.6772,35.5326,35.6574,13300.0
2014-04-08 10:55:00,54.25,54.4,54.24,54.34,14800.0,35.6509,35.7494,35.6443,35.71,14800.0
2014-04-08 11:00:00,54.34,54.51,54.34,54.51,11200.0,35.71,35.8217,35.71,35.8217,11200.0
2014-04-08 11:05:00,54.52,54.61,54.47,54.61,15300.0,35.8283,35.8874,35.7954,35.8874,15300.0
2014-04-08 11:10:00,54.62,54.62,54.49,54.56,9000.0,35.894,35.894,35.8086,35.8546,9000.0
2014-04-08 11:15:00,54.54,54.77,54.54,54.74,14200.0,35.8414,35.9926,35.8414,35.9729,14200.0
2014-04-08 11:20:00,54.73,54.79,54.71,54.74,13700.0,35.9663,36.0057,35.9532,35.9729,13700.0
2014-04-08 11:25:00,54.74,54.74,54.65,54.69,16200.0,35.9729,35.9729,35.9137,35.94,16200.0
2014-04-08 11:30:00,54.71,54.74,54.67,54.67,15100.0,35.9532,35.9729,35.9269,35.9269,15100.0
2014-04-08 11:35:00,54.68,54.69,54.59,54.63,43100.0,35.9335,35.94,35.8743,35.9006,43100.0
2014-04-08 11:40:00,54.65,54.69,54.6,54.66,25300.0,35.9137,35.94,35.8809,35.9203,25300.0
2014-04-08 11:45:00,54.66,54.69,54.63,54.68,22200.0,35.9203,35.94,35.9006,35.9335,22200.0
2014-04-08 11:50:00,54.68,54.73,54.67,54.69,12300.0,35.9335,35.9663,35.9269,35.94,12300.0
2014-04-08 11:55:00,54.7,54.82,54.68,54.75,12200.0,35.9466,36.0255,35.9335,35.9795,12200.0
2014-04-08 12:00:00,54.75,54.75,54.64,54.69,9300.0,35.9795,35.9795,35.9072,35.94,9300.0
2014-04-08 12:05:00,54.7,54.83,54.7,54.76,23600.0,35.9466,36.032,35.9466,35.986,23600.0
2014-04-08 12:10:00,54.77,54.79,54.74,54.76,13800.0,35.9926,36.0057,35.9729,35.986,13800.0
2014-04-08 12:15:00,54.75,54.79,54.73,54.77,13600.0,35.9795,36.0057,35.9663,35.9926,13600.0
2014-04-08 12:20:00,54.77,54.79,54.73,54.78,14100.0,35.9926,36.0057,35.9663,35.9992,14100.0
2014-04-08 12:25:00,54.78,54.82,54.74,54.82,10100.0,35.9992,36.0255,35.9729,36.0255,10100.0
2014-04-08 12:30:00,54.83,54.87,54.78,54.82,7300.0,36.032,36.0583,35.9992,36.0255,7300.0
2014-04-08 12:35:00,54.82,54.89,54.81,54.85,26400.0,36.0255,36.0715,36.0189,36.0452,26400.0
2014-04-08 12:40:00,54.86,54.87,54.77,54.85,9400.0,36.0517,36.0583,35.9926,36.0452,9400.0
2014-04-08 12:45:00,54.85,54.85,54.8,54.8,7000.0,36.0452,36.0452,36.0123,36.0123,7000.0
2014-04-08 12:50:00,54.81,54.83,54.72,54.8,9200.0,36.0189,36.032,35.9597,36.0123,9200.0
2014-04-08 12:55:00,54.8,54.82,54.78,54.8,8100.0,36.0123,36.0255,35.9992,36.0123,8100.0
2014-04-08 13:00:00,54.81,54.87,54.81,54.82,38800.0,36.0189,36.0583,36.0189,36.0255,38800.0
2014-04-08 13:05:00,54.83,54.86,54.81,54.86,9600.0,36.032,36.0517,36.0189,36.0517,9600.0
2014-04-08 13:10:00,54.87,54.96,54.86,54.95,11700.0,36.0583,36.1175,36.0517,36.1109,11700.0
2014-04-08 13:15:00,54.95,54.98,54.94,54.94,13100.0,36.1109,36.1306,36.1043,36.1043,13100.0
2014-04-08 13:20:00,54.94,55.0,54.93,54.96,21100.0,36.1043,36.1437,36.0977,36.1175,21100.0
2014-04-08 13:25:00,54.98,54.99,54.91,54.91,18800.0,36.1306,36.1372,36.0846,36.0846,18800.0
2014-04-08 13:30:00,54.93,54.94,54.85,54.85,14100.0,36.0977,36.1043,36.0452,36.0452,14100.0
2014-04-08 13:35:00,54.85,54.85,54.8,54.84,9900.0,36.0452,36.0452,36.0123,36.0386,9900.0
2014-04-08 13:40:00,54.84,54.9,54.83,54.88,11200.0,36.0386,36.078,36.032,36.0649,11200.0
2014-04-08 13:45:00,54.88,54.91,54.81,54.84,11400.0,36.0649,36.0846,36.0189,36.0386,11400.0
2014-04-08 13:50:00,54.83,54.84,54.74,54.79,12800.0,36.032,36.0386,35.9729,36.0057,12800.0
2014-04-08 13:55:00,54.82,54.92,54.82,54.91,8200.0,36.0255,36.0912,36.0255,36.0846,8200.0
2014-04-08 14:00:00,54.92,54.94,54.76,54.78,11800.0,36.0912,36.1043,35.986,35.9992,11800.0
2014-04-08 14:05:00,54.78,54.8,54.68,54.68,17500.0,35.9992,36.0123,35.9335,35.9335,17500.0
2014-04-08 14:10:00,54.7,54.76,54.7,54.73,6400.0,35.9466,35.986,35.9466,35.9663,6400.0
2014-04-08 14:15:00,54.72,54.73,54.63,54.67,9700.0,35.9597,35.9663,35.9006,35.9269,9700.0
2014-04-08 14:20:00,54.68,54.7,54.64,54.67,7500.0,35.9335,35.9466,35.9072,35.9269,7500.0
2014-04-08 14:25:00,54.69,54.73,54.65,54.66,14800.0,35.94,35.9663,35.9137,35.9203,14800.0
2014-04-08 14:30:00,54.65,54.7,54.65,54.68,11100.0,35.9137,35.9466,35.9137,35.9335,11100.0
2014-04-08 14:35:00,54.68,54.69,54.58,54.61,10600.0,35.9335,35.94,35.8677,35.8874,10600.0
2014-04-08 14:40:00,54.63,54.66,54.58,54.59,7000.0,35.9006,35.9203,35.8677,35.8743,7000.0
2014-04-08 14:45:00,54.58,54.63,54.56,54.62,14300.0,35.8677,35.9006,35.8546,35.894,14300.0
2014-04-08 14:50:00,54.62,54.65,54.6,54.61,13100.0,35.894,35.9137,35.8809,35.8874,13100.0
2014-04-08 14:55:00,54.61,54.7,54.59,54.64,13600.0,35.8874,35.9466,35.8743,35.9072,13600.0
2014-04-08 15:00:00,54.64,54.67,54.59,54.6,9000.0,35.9072,35.9269,35.8743,35.8809,9000.0
2014-04-08 15:05:00,54.61,54.69,54.61,54.68,7700.0,35.8874,35.94,35.8874,35.9335,7700.0
2014-04-08 15:10:00,54.69,54.7,54.61,54.65,15000.0,35.94,35.9466,35.8874,35.9137,15000.0
2014-04-08 15:15:00,54.65,54.69,54.63,54.64,12800.0,35.9137,35.94,35.9006,35.9072,12800.0
2014-04-08 15:20:00,54.63,54.73,54.63,54.7,14600.0,35.9006,35.9663,35.9006,35.9466,14600.0
2014-04-08 15:25:00,54.71,54.75,54.71,54.72,12900.0,35.9532,35.9795,35.9532,35.9597,12900.0
2014-04-08 15:30:00,54.72,54.83,54.72,54.82,23600.0,35.9597,36.032,35.9597,36.0255,23600.0
2014-04-08 15:35:00,54.82,54.83,54.77,54.8,20400.0,36.0255,36.032,35.9926,36.0123,20400.0
2014-04-08 15:40:00,54.8,54.8,54.71,54.71,22600.0,36.0123,36.0123,35.9532,35.9532,22600.0
2014-04-08 15:45:00,54.71,54.75,54.68,54.75,37100.0,35.9532,35.9795,35.9335,35.9795,37100.0
2014-04-08 15:50:00,54.73,54.74,54.65,54.67,57800.0,35.9663,35.9729,35.9137,35.9269,57800.0
2014-04-08 15:55:00,54.67,54.71,54.64,54.65,104800.0,35.9269,35.9532,35.9072,35.9137,104800.0
2014-04-09 09:30:00,55.44,55.45,54.63,54.76,19100.0,36.5194,36.526,35.9859,36.0715,19100.0
2014-04-09 09:35:00,54.74,54.77,54.42,54.57,14600.0,36.0583,36.0781,35.8475,35.9463,14600.0
2014-04-09 09:40:00,54.6,54.7,54.38,54.43,41700.0,35.9661,36.032,35.8212,35.8541,41700.0
2014-04-09 09:45:00,54.4,54.57,54.39,54.49,38600.0,35.8344,35.9463,35.8278,35.8936,38600.0
2014-04-09 09:50:00,54.5,54.6,54.38,54.53,49300.0,35.9002,35.9661,35.8212,35.92,49300.0
2014-04-09 09:55:00,54.55,54.7,54.54,54.64,29500.0,35.9332,36.032,35.9266,35.9925,29500.0
2014-04-09 10:00:00,54.65,54.73,54.56,54.66,59500.0,35.999,36.0517,35.9398,36.0056,59500.0
2014-04-09 10:05:00,54.66,54.68,54.54,54.54,8000.0,36.0056,36.0188,35.9266,35.9266,8000.0
2014-04-09 10:10:00,54.51,54.56,54.42,54.46,54500.0,35.9068,35.9398,35.8475,35.8739,54500.0
2014-04-09 10:15:00,54.47,54.7,54.47,54.59,12000.0,35.8805,36.032,35.8805,35.9595,12000.0
2014-04-09 10:20:00,54.6,54.81,54.6,54.8,48800.0,35.9661,36.1044,35.9661,36.0979,48800.0
2014-04-09 10:25:00,54.79,54.88,54.72,54.8,36700.0,36.0913,36.1506,36.0452,36.0979,36700.0
2014-04-09 10:30:00,54.8,54.87,54.79,54.79,45200.0,36.0979,36.144,36.0913,36.0913,45200.0
2014-04-09 10:35:00,54.78,54.81,54.73,54.74,5700.0,36.0847,36.1044,36.0517,36.0583,5700.0
2014-04-09 10:40:00,54.76,54.86,54.75,54.8,81400.0,36.0715,36.1374,36.0649,36.0979,81400.0
2014-04-09 10:45:00,54.82,54.89,54.78,54.87,62300.0,36.111,36.1571,36.0847,36.144,62300.0
2014-04-09 10:50:00,54.87,54.9,54.76,54.88,62000.0,36.144,36.1637,36.0715,36.1506,62000.0
2014-04-09 10:55:00,54.87,54.87,54.78,54.81,20900.0,36.144,36.144,36.0847,36.1044,20900.0
2014-04-09 11:00:00,54.78,54.87,54.77,54.86,42800.0,36.0847,36.144,36.0781,36.1374,42800.0
2014-04-09 11:05:00,54.86,54.87,54.77,54.79,70200.0,36.1374,36.144,36.0781,36.0913,70200.0
2014-04-09 11:10:00,54.79,54.84,54.75,54.82,13600.0,36.0913,36.1242,36.0649,36.111,13600.0
2014-04-09 11:15:00,54.8,54.93,54.79,54.91,16300.0,36.0979,36.1835,36.0913,36.1703,16300.0
2014-04-09 11:20:00,54.9,54.94,54.79,54.9,19200.0,36.1637,36.1901,36.0913,36.1637,19200.0
2014-04-09 11:25:00,54.9,54.93,54.89,54.91,18500.0,36.1637,36.1835,36.1571,36.1703,18500.0
2014-04-09 11:30:00,54.9,55.0,54.88,54.98,12700.0,36.1637,36.2296,36.1506,36.2164,12700.0
2014-04-09 11:35:00,54.98,55.06,54.98,55.0,10100.0,36.2164,36.2691,36.2164,36.2296,10100.0
2014-04-09 11:40:00,55.01,55.03,54.94,55.0,7000.0,36.2362,36.2494,36.1901,36.2296,7000.0
2014-04-09 11:45:00,55.01,55.06,55.01,55.03,21700.0,36.2362,36.2691,36.2362,36.2494,21700.0
2014-04-09 11:50:00,55.03,55.05,54.98,55.0,17500.0,36.2494,36.2625,36.2164,36.2296,17500.0
2014-04-09 11:55:00,54.99,55.03,54.99,55.01,6400.0,36.223,36.2494,36.223,36.2362,6400.0
2014-04-09 12:00:00,55.01,55.02,54.99,55.01,3200.0,36.2362,36.2428,36.223,36.2362,3200.0
2014-04-09 12:05:00,55.0,55.0,54.98,55.0,3900.0,36.2296,36.2296,36.2164,36.2296,3900.0
2014-04-09 12:10:00,54.99,55.03,54.98,55.02,4500.0,36.223,36.2494,36.2164,36.2428,4500.0
2014-04-09 12:15:00,55.03,55.05,54.98,55.05,10900.0,36.2494,36.2625,36.2164,36.2625,10900.0
2014-04-09 12:20:00,55.05,55.07,55.04,55.06,14500.0,36.2625,36.2757,36.2559,36.2691,14500.0
2014-04-09 12:25:00,55.06,55.12,55.05,55.11,26300.0,36.2691,36.3086,36.2625,36.3021,26300.0
2014-04-09 12:30:00,55.11,55.23,55.09,55.21,17600.0,36.3021,36.3811,36.2889,36.3679,17600.0
2014-04-09 12:35:00,55.2,55.2,55.15,55.16,8400.0,36.3613,36.3613,36.3284,36.335,8400.0
2014-04-09 12:40:00,55.16,55.2,55.16,55.16,9600.0,36.335,36.3613,36.335,36.335,9600.0
2014-04-09 12:45:00,55.16,55.21,55.16,55.16,14100.0,36.335,36.3679,36.335,36.335,14100.0
2014-04-09 12:50:00,55.16,55.16,55.11,55.13,11800.0,36.335,36.335,36.3021,36.3152,11800.0
2014-04-09 12:55:00,55.13,55.14,55.05,55.06,8900.0,36.3152,36.3218,36.2625,36.2691,8900.0
2014-04-09 13:00:00,55.07,55.14,55.06,55.12,14600.0,36.2757,36.3218,36.2691,36.3086,14600.0
2014-04-09 13:05:00,55.11,55.13,55.1,55.11,8300.0,36.3021,36.3152,36.2955,36.3021,8300.0
2014-04-09 13:10:00,55.12,55.12,55.06,55.07,3400.0,36.3086,36.3086,36.2691,36.2757,3400.0
2014-04-09 13:15:00,55.08,55.13,55.08,55.11,6800.0,36.2823,36.3152,36.2823,36.3021,6800.0
2014-04-09 13:20:00,55.12,55.13,55.1,55.11,6900.0,36.3086,36.3152,36.2955,36.3021,6900.0
2014-04-09 13:25:00,55.1,55.12,55.08,55.09,6500.0,36.2955,36.3086,36.2823,36.2889,6500.0
2014-04-09 13:30:00,55.11,55.11,55.02,55.03,9600.0,36.3021,36.3021,36.2428,36.2494,9600.0
2014-04-09 13:35:00,55.03,55.03,55.0,55.03,31900.0,36.2494,36.2494,36.2296,36.2494,31900.0
2014-04-09 13:40:00,55.04,55.1,55.01,55.1,11800.0,36.2559,36.2955,36.2362,36.2955,11800.0
2014-04-09 13:45:00,55.1,55.1,55.02,55.03,4600.0,36.2955,36.2955,36.2428,36.2494,4600.0
2014-04-09 13:50:00,55.04,55.09,55.0,55.0,5400.0,36.2559,36.2889,36.2296,36.2296,5400.0
2014-04-09 13:55:00,55.01,55.01,54.95,54.99,6500.0,36.2362,36.2362,36.1967,36.223,6500.0
2014-04-09 14:00:00,54.99,55.13,54.99,55.12,18700.0,36.223,36.3152,36.223,36.3086,18700.0
2014-04-09 14:05:00,55.14,55.22,55.12,55.22,23600.0,36.3218,36.3745,36.3086,36.3745,23600.0
2014-04-09 14:10:00,55.22,55.24,55.15,55.19,20500.0,36.3745,36.3877,36.3284,36.3548,20500.0
2014-04-09 14:15:00,55.2,55.27,55.19,55.23,24200.0,36.3613,36.4075,36.3548,36.3811,24200.0
2014-04-09 14:20:00,55.23,55.29,55.21,55.29,22600.0,36.3811,36.4206,36.3679,36.4206,22600.0
2014-04-09 14:25:00,55.29,55.53,55.29,55.49,51600.0,36.4206,36.5787,36.4206,36.5524,51600.0
2014-04-09 14:30:00,55.48,55.53,55.34,55.37,11900.0,36.5458,36.5787,36.4536,36.4733,11900.0
2014-04-09 14:35:00,55.38,55.47,55.35,55.39,16800.0,36.4799,36.5392,36.4601,36.4865,16800.0
2014-04-09 14:40:00,55.4,55.43,55.36,55.43,11000.0,36.4931,36.5128,36.4667,36.5128,11000.0
2014-04-09 14:45:00,55.42,55.45,55.35,55.35,8500.0,36.5063,36.526,36.4601,36.4601,8500.0
2014-04-09 14:50:00,55.36,55.38,55.31,55.32,14100.0,36.4667,36.4799,36.4338,36.4404,14100.0
2014-04-09 14:55:00,55.33,55.35,55.28,55.33,8500.0,36.447,36.4601,36.414,36.447,8500.0
2014-04-09 15:00:00,55.33,55.41,55.3,55.41,11700.0,36.447,36.4997,36.4272,36.4997,11700.0
2014-04-09 15:05:00,55.41,55.46,55.39,55.4,16800.0,36.4997,36.5326,36.4865,36.4931,16800.0
2014-04-09 15:10:00,55.39,55.47,55.38,55.41,11300.0,36.4865,36.5392,36.4799,36.4997,11300.0
2014-04-09 15:15:00,55.42,55.46,55.38,55.46,9800.0,36.5063,36.5326,36.4799,36.5326,9800.0
2014-04-09 15:20:00,55.45,55.5,55.39,55.4,24600.0,36.526,36.559,36.4865,36.4931,24600.0
2014-04-09 15:25:00,55.39,55.43,55.36,55.43,17700.0,36.4865,36.5128,36.4667,36.5128,17700.0
2014-04-09 15:30:00,55.42,55.5,55.38,55.49,14200.0,36.5063,36.559,36.4799,36.5524,14200.0
2014-04-09 15:35:00,55.49,55.49,55.44,55.45,37700.0,36.5524,36.5524,36.5194,36.526,37700.0
2014-04-09 15:40:00,55.45,55.51,55.44,55.51,29100.0,36.526,36.5655,36.5194,36.5655,29100.0
2014-04-09 15:45:00,55.51,55.53,55.47,55.53,41900.0,36.5655,36.5787,36.5392,36.5787,41900.0
2014-04-09 15:50:00,55.53,55.54,55.48,55.52,39500.0,36.5787,36.5853,36.5458,36.5721,39500.0
2014-04-09 15:55:00,55.52,55.61,55.5,55.58,85000.0,36.5721,36.6314,36.559,36.6117,85000.0
2014-04-10 09:30:00,55.57,55.62,55.47,55.55,31600.0,36.6051,36.638,36.5392,36.5919,31600.0
2014-04-10 09:35:00,55.5,55.62,55.39,55.51,16700.0,36.559,36.638,36.4865,36.5655,16700.0
2014-04-10 09:40:00,55.55,55.64,55.46,55.61,12500.0,36.5919,36.6512,36.5326,36.6314,12500.0
2014-04-10 09:45:00,55.56,55.62,55.27,55.27,4200.0,36.5985,36.638,36.4075,36.4075,4200.0
2014-04-10 09:50:00,55.31,55.31,55.2,55.25,4200.0,36.4338,36.4338,36.3613,36.3943,4200.0
2014-04-10 09:55:00,55.23,55.29,55.18,55.24,2800.0,36.3811,36.4206,36.3482,36.3877,2800.0
2014-04-10 10:00:00,55.31,55.32,55.17,55.26,6600.0,36.4338,36.4404,36.3416,36.4009,6600.0
2014-04-10 10:05:00,55.27,55.3,55.21,55.26,6600.0,36.4075,36.4272,36.3679,36.4009,6600.0
2014-04-10 10:10:00,55.29,55.38,55.29,55.29,11500.0,36.4206,36.4799,36.4206,36.4206,11500.0
2014-04-10 10:15:00,55.28,55.28,55.18,55.19,13300.0,36.414,36.414,36.3482,36.3548,13300.0
2014-04-10 10:20:00,55.19,55.28,55.18,55.25,5900.0,36.3548,36.414,36.3482,36.3943,5900.0
2014-04-10 10:25:00,55.23,55.32,55.21,55.29,24800.0,36.3811,36.4404,36.3679,36.4206,24800.0
2014-04-10 10:30:00,55.3,55.31,55.24,55.25,15800.0,36.4272,36.4338,36.3877,36.3943,15800.0
2014-04-10 10:35:00,55.24,55.28,55.2,55.25,13300.0,36.3877,36.414,36.3613,36.3943,13300.0
2014-04-10 10:40:00,55.25,55.25,55.16,55.16,18500.0,36.3943,36.3943,36.335,36.335,18500.0
2014-04-10 10:45:00,55.12,55.13,55.04,55.08,9400.0,36.3086,36.3152,36.2559,36.2823,9400.0
2014-04-10 10:50:00,55.06,55.12,55.02,55.12,6200.0,36.2691,36.3086,36.2428,36.3086,6200.0
2014-04-10 10:55:00,55.13,55.14,55.07,55.08,18400.0,36.3152,36.3218,36.2757,36.2823,18400.0
2014-04-10 11:00:00,55.06,55.08,55.0,55.01,14200.0,36.2691,36.2823,36.2296,36.2362,14200.0
2014-04-10 11:05:00,55.0,55.03,54.94,55.0,15800.0,36.2296,36.2494,36.1901,36.2296,15800.0
2014-04-10 11:10:00,54.98,55.07,54.96,55.06,11900.0,36.2164,36.2757,36.2032,36.2691,11900.0
2014-04-10 11:15:00,55.04,55.07,54.95,54.98,15000.0,36.2559,36.2757,36.1967,36.2164,15000.0
2014-04-10 11:20:00,54.97,54.99,54.92,54.93,5200.0,36.2098,36.223,36.1769,36.1835,5200.0
2014-04-10 11:25:00,54.93,54.94,54.87,54.89,15500.0,36.1835,36.1901,36.144,36.1571,15500.0
2014-04-10 11:30:00,54.88,54.92,54.84,54.88,11100.0,36.1506,36.1769,36.1242,36.1506,11100.0
2014-04-10 11:35:00,54.89,54.89,54.78,54.78,7500.0,36.1571,36.1571,36.0847,36.0847,7500.0
2014-04-10 11:40:00,54.79,54.92,54.78,54.92,7900.0,36.0913,36.1769,36.0847,36.1769,7900.0
2014-04-10 11:45:00,54.93,54.94,54.88,54.92,4800.0,36.1835,36.1901,36.1506,36.1769,4800.0
2014-04-10 11:50:00,54.89,54.89,54.78,54.81,16600.0,36.1571,36.1571,36.0847,36.1044,16600.0
2014-04-10 11:55:00,54.81,54.86,54.75,54.78,19400.0,36.1044,36.1374,36.0649,36.0847,19400.0
2014-04-10 12:00:00,54.79,54.84,54.58,54.62,75500.0,36.0913,36.1242,35.9529,35.9793,75500.0
2014-04-10 12:05:00,54.63,54.63,54.51,54.57,9200.0,35.9859,35.9859,35.9068,35.9463,9200.0
2014-04-10 12:10:00,54.56,54.56,54.44,54.54,16600.0,35.9398,35.9398,35.8607,35.9266,16600.0
2014-04-10 12:15:00,54.56,54.64,54.56,54.58,4400.0,35.9398,35.9925,35.9398,35.9529,4400.0
2014-04-10 12:20:00,54.58,54.62,54.55,54.56,11500.0,35.9529,35.9793,35.9332,35.9398,11500.0
2014-04-10 12:25:00,54.56,54.6,54.55,54.55,5500.0,35.9398,35.9661,35.9332,35.9332,5500.0
2014-04-10 12:30:00,54.54,54.59,54.53,54.54,10400.0,35.9266,35.9595,35.92,35.9266,10400.0
2014-04-10 12:35:00,54.56,54.57,54.51,54.52,8700.0,35.9398,35.9463,35.9068,35.9134,8700.0
2014-04-10 12:40:00,54.53,54.53,54.38,54.41,15800.0,35.92,35.92,35.8212,35.841,15800.0
2014-04-10 12:45:00,54.41,54.44,54.39,54.43,4500.0,35.841,35.8607,35.8278,35.8541,4500.0
2014-04-10 12:50:00,54.43,54.52,54.38,54.52,12000.0,35.8541,35.9134,35.8212,35.9134,12000.0
2014-04-10 12:55:00,54.52,54.52,54.41,54.41,15600.0,35.9134,35.9134,35.841,35.841,15600.0
2014-04-10 13:00:00,54.41,54.48,54.38,54.48,8400.0,35.841,35.8871,35.8212,35.8871,8400.0
2014-04-10 13:05:00,54.48,54.52,54.44,54.45,16600.0,35.8871,35.9134,35.8607,35.8673,16600.0
2014-04-10 13:10:00,54.45,54.52,54.38,54.39,9400.0,35.8673,35.9134,35.8212,35.8278,9400.0
2014-04-10 13:15:00,54.39,54.43,54.3,54.32,16500.0,35.8278,35.8541,35.7685,35.7817,16500.0
2014-04-10 13:20:00,54.32,54.36,54.28,54.31,27000.0,35.7817,35.808,35.7553,35.7751,27000.0
2014-04-10 13:25:00,54.31,54.45,54.3,54.42,20500.0,35.7751,35.8673,35.7685,35.8475,20500.0
2014-04-10 13:30:00,54.41,54.49,54.38,54.48,17900.0,35.841,35.8936,35.8212,35.8871,17900.0
2014-04-10 13:35:00,54.47,54.51,54.44,54.45,13900.0,35.8805,35.9068,35.8607,35.8673,13900.0
2014-04-10 13:40:00,54.44,54.45,54.4,54.44,10400.0,35.8607,35.8673,35.8344,35.8607,10400.0
2014-04-10 13:45:00,54.43,54.45,54.37,54.44,11200.0,35.8541,35.8673,35.8146,35.8607,11200.0
2014-04-10 13:50:00,54.45,54.51,54.37,54.49,12800.0,35.8673,35.9068,35.8146,35.8936,12800.0
2014-04-10 13:55:00,54.52,54.54,54.45,54.53,10400.0,35.9134,35.9266,35.8673,35.92,10400.0
2014-04-10 14:00:00,54.55,54.55,54.48,54.5,9100.0,35.9332,35.9332,35.8871,35.9002,9100.0
2014-04-10 14:05:00,54.5,54.55,54.5,54.52,12000.0,35.9002,35.9332,35.9002,35.9134,12000.0
2014-04-10 14:10:00,54.52,54.59,54.48,54.57,14600.0,35.9134,35.9595,35.8871,35.9463,14600.0
2014-04-10 14:15:00,54.57,54.6,54.54,54.58,24100.0,35.9463,35.9661,35.9266,35.9529,24100.0
2014-04-10 14:20:00,54.57,54.57,54.51,54.53,12400.0,35.9463,35.9463,35.9068,35.92,12400.0
2014-04-10 14:25:00,54.53,54.55,54.46,54.46,13900.0,35.92,35.9332,35.8739,35.8739,13900.0
2014-04-10 14:30:00,54.46,54.46,54.38,54.38,15500.0,35.8739,35.8739,35.8212,35.8212,15500.0
2014-04-10 14:35:00,54.39,54.45,54.3,54.45,22000.0,35.8278,35.8673,35.7685,35.8673,22000.0
2014-04-10 14:40:00,54.44,54.48,54.41,54.44,12400.0,35.8607,35.8871,35.841,35.8607,12400.0
2014-04-10 14:45:00,54.42,54.42,54.2,54.22,22700.0,35.8475,35.8475,35.7026,35.7158,22700.0
2014-04-10 14:50:00,54.21,54.32,54.2,54.23,19000.0,35.7092,35.7817,35.7026,35.7224,19000.0
2014-04-10 14:55:00,54.23,54.3,54.2,54.24,28200.0,35.7224,35.7685,35.7026,35.729,28200.0
2014-04-10 15:00:00,54.23,54.23,54.07,54.1,40700.0,35.7224,35.7224,35.617,35.6367,40700.0
2014-04-10 15:05:00,54.09,54.11,54.0,54.01,49300.0,35.6302,35.6433,35.5709,35.5775,49300.0
2014-04-10 15:10:00,54.01,54.06,53.9,54.02,65200.0,35.5775,35.6104,35.505,35.5841,65200.0
2014-04-10 15:15:00,54.02,54.1,54.02,54.1,36000.0,35.5841,35.6367,35.5841,35.6367,36000.0
2014-04-10 15:20:00,54.1,54.17,54.06,54.16,84200.0,35.6367,35.6829,35.6104,35.6763,84200.0
2014-04-10 15:25:00,54.16,54.2,54.09,54.09,39800.0,35.6763,35.7026,35.6302,35.6302,39800.0
2014-04-10 15:30:00,54.08,54.17,54.05,54.11,57400.0,35.6236,35.6829,35.6038,35.6433,57400.0
2014-04-10 15:35:00,54.11,54.18,54.11,54.17,41500.0,35.6433,35.6894,35.6433,35.6829,41500.0
2014-04-10 15:40:00,54.16,54.27,54.13,54.27,47500.0,35.6763,35.7487,35.6565,35.7487,47500.0
2014-04-10 15:45:00,54.25,54.3,54.21,54.27,72100.0,35.7356,35.7685,35.7092,35.7487,72100.0
2014-04-10 15:50:00,54.27,54.27,54.17,54.19,69800.0,35.7487,35.7487,35.6829,35.696,69800.0
2014-04-10 15:55:00,54.19,54.21,54.05,54.06,134200.0,35.696,35.7092,35.6038,35.6104,134200.0
2014-04-11 09:30:00,53.69,53.78,53.55,53.59,37600.0,35.3667,35.426,35.2745,35.3008,37600.0
2014-04-11 09:35:00,53.55,53.76,53.54,53.73,21800.0,35.2745,35.4128,35.2679,35.393,21800.0
2014-04-11 09:40:00,53.71,53.97,53.71,53.96,38200.0,35.3798,35.5511,35.3798,35.5445,38200.0
2014-04-11 09:45:00,53.94,54.0,53.79,53.89,21000.0,35.5314,35.5709,35.4325,35.4984,21000.0
2014-04-11 09:50:00,53.82,54.03,53.82,54.03,27300.0,35.4523,35.5906,35.4523,35.5906,27300.0
2014-04-11 09:55:00,54.05,54.05,53.88,53.98,21600.0,35.6038,35.6038,35.4918,35.5577,21600.0
2014-04-11 10:00:00,53.97,54.0,53.68,53.72,12700.0,35.5511,35.5709,35.3601,35.3864,12700.0
2014-04-11 10:05:00,53.69,53.8,53.59,53.59,17000.0,35.3667,35.4391,35.3008,35.3008,17000.0
2014-04-11 10:10:00,53.59,53.69,53.53,53.53,72000.0,35.3008,35.3667,35.2613,35.2613,72000.0
2014-04-11 10:15:00,53.5,53.53,53.28,53.34,27200.0,35.2415,35.2613,35.0966,35.1361,27200.0
2014-04-11 10:20:00,53.37,53.43,53.3,53.36,49300.0,35.1559,35.1954,35.1098,35.1493,49300.0
2014-04-11 10:25:00,53.36,53.51,53.33,53.41,49900.0,35.1493,35.2481,35.1295,35.1822,49900.0
2014-04-11 10:30:00,53.42,53.54,53.38,53.52,30100.0,35.1888,35.2679,35.1625,35.2547,30100.0
2014-04-11 10:35:00,53.52,53.6,53.47,53.5,24400.0,35.2547,35.3074,35.2218,35.2415,24400.0
2014-04-11 10:40:00,53.48,53.69,53.44,53.5,20000.0,35.2283,35.3667,35.202,35.2415,20000.0
2014-04-11 10:45:00,53.48,53.58,53.41,53.51,18700.0,35.2283,35.2942,35.1822,35.2481,18700.0
2014-04-11 10:50:00,53.5,53.71,53.5,53.71,7600.0,35.2415,35.3798,35.2415,35.3798,7600.0
2014-04-11 10:55:00,53.72,53.79,53.69,53.69,28800.0,35.3864,35.4325,35.3667,35.3667,28800.0
2014-04-11 11:00:00,53.72,53.72,53.6,53.64,14000.0,35.3864,35.3864,35.3074,35.3337,14000.0
2014-04-11 11:05:00,53.64,53.64,53.53,53.53,11400.0,35.3337,35.3337,35.2613,35.2613,11400.0
2014-04-11 11:10:00,53.53,53.72,53.52,53.71,18500.0,35.2613,35.3864,35.2547,35.3798,18500.0
2014-04-11 11:15:00,53.71,53.84,53.71,53.8,37600.0,35.3798,35.4655,35.3798,35.4391,37600.0
2014-04-11 11:20:00,53.79,53.8,53.63,53.66,21400.0,35.4325,35.4391,35.3272,35.3469,21400.0
2014-04-11 11:25:00,53.66,53.7,53.56,53.63,16300.0,35.3469,35.3733,35.281,35.3272,16300.0
2014-04-11 11:30:00,53.62,53.62,53.52,53.58,18600.0,35.3206,35.3206,35.2547,35.2942,18600.0
2014-04-11 11:35:00,53.58,53.62,53.43,53.49,13900.0,35.2942,35.3206,35.1954,35.2349,13900.0
2014-04-11 11:40:00,53.51,53.51,53.4,53.41,10200.0,35.2481,35.2481,35.1756,35.1822,10200.0
2014-04-11 11:45:00,53.4,53.4,53.21,53.24,32700.0,35.1756,35.1756,35.0505,35.0702,32700.0
2014-04-11 11:50:00,53.25,53.33,53.24,53.28,13800.0,35.0768,35.1295,35.0702,35.0966,13800.0
2014-04-11 11:55:00,53.28,53.31,53.24,53.29,15400.0,35.0966,35.1164,35.0702,35.1032,15400.0
2014-04-11 12:00:00,53.3,53.52,53.3,53.48,33000.0,35.1098,35.2547,35.1098,35.2283,33000.0
2014-04-11 12:05:00,53.47,53.47,53.38,53.38,11900.0,35.2218,35.2218,35.1625,35.1625,11900.0
2014-04-11 12:10:00,53.38,53.39,53.28,53.28,9500.0,35.1625,35.1691,35.0966,35.0966,9500.0
2014-04-11 12:15:00,53.29,53.36,53.24,53.33,30200.0,35.1032,35.1493,35.0702,35.1295,30200.0
2014-04-11 12:20:00,53.34,53.34,53.28,53.31,14500.0,35.1361,35.1361,35.0966,35.1164,14500.0
2014-04-11 12:25:00,53.31,53.36,53.29,53.31,16600.0,35.1164,35.1493,35.1032,35.1164,16600.0
2014-04-11 12:30:00,53.32,53.36,53.31,53.34,13700.0,35.1229,35.1493,35.1164,35.1361,13700.0
2014-04-11 12:35:00,53.33,53.35,53.31,53.34,8300.0,35.1295,35.1427,35.1164,35.1361,8300.0
2014-04-11 12:40:00,53.35,53.44,53.35,53.43,9800.0,35.1427,35.202,35.1427,35.1954,9800.0
2014-04-11 12:45:00,53.42,53.42,53.39,53.4,8400.0,35.1888,35.1888,35.1691,35.1756,8400.0
2014-04-11 12:50:00,53.4,53.4,53.32,53.32,6200.0,35.1756,35.1756,35.1229,35.1229,6200.0
2014-04-11 12:55:00,53.33,53.36,53.32,53.35,16100.0,35.1295,35.1493,35.1229,35.1427,16100.0
2014-04-11 13:00:00,53.35,53.37,53.31,53.31,11600.0,35.1427,35.1559,35.1164,35.1164,11600.0
2014-04-11 13:05:00,53.31,53.31,53.16,53.21,12000.0,35.1164,35.1164,35.0176,35.0505,12000.0
2014-04-11 13:10:00,53.21,53.26,53.15,53.17,23600.0,35.0505,35.0834,35.011,35.0241,23600.0
2014-04-11 13:15:00,53.18,53.22,53.16,53.19,7500.0,35.0307,35.0571,35.0176,35.0373,7500.0
2014-04-11 13:20:00,53.18,53.19,53.15,53.16,13800.0,35.0307,35.0373,35.011,35.0176,13800.0
2014-04-11 13:25:00,53.17,53.19,53.12,53.16,18900.0,35.0241,35.0373,34.9912,35.0176,18900.0
2014-04-11 13:30:00,53.17,53.17,53.09,53.13,18000.0,35.0241,35.0241,34.9714,34.9978,18000.0
2014-04-11 13:35:00,53.12,53.12,53.02,53.05,32900.0,34.9912,34.9912,34.9253,34.9451,32900.0
2014-04-11 13:40:00,53.05,53.07,53.03,53.05,32300.0,34.9451,34.9583,34.9319,34.9451,32300.0
2014-04-11 13:45:00,53.05,53.09,53.03,53.04,32700.0,34.9451,34.9714,34.9319,34.9385,32700.0
2014-04-11 13:50:00,53.06,53.07,53.02,53.02,13100.0,34.9517,34.9583,34.9253,34.9253,13100.0
2014-04-11 13:55:00,53.02,53.02,52.88,52.88,30500.0,34.9253,34.9253,34.8331,34.8331,30500.0
2014-04-11 14:00:00,52.89,52.92,52.87,52.88,36600.0,34.8397,34.8595,34.8265,34.8331,36600.0
2014-04-11 14:05:00,52.88,52.95,52.88,52.91,29500.0,34.8331,34.8792,34.8331,34.8529,29500.0
2014-04-11 14:10:00,52.9,52.91,52.87,52.88,32000.0,34.8463,34.8529,34.8265,34.8331,32000.0
2014-04-11 14:15:00,52.88,52.91,52.82,52.84,27500.0,34.8331,34.8529,34.7936,34.8068,27500.0
2014-04-11 14:20:00,52.85,52.9,52.82,52.87,17800.0,34.8133,34.8463,34.7936,34.8265,17800.0
2014-04-11 14:25:00,52.87,52.88,52.82,52.85,18300.0,34.8265,34.8331,34.7936,34.8133,18300.0
2014-04-11 14:30:00,52.85,52.89,52.82,52.88,12800.0,34.8133,34.8397,34.7936,34.8331,12800.0
2014-04-11 14:35:00,52.89,52.89,52.82,52.82,17400.0,34.8397,34.8397,34.7936,34.7936,17400.0
2014-04-11 14:40:00,52.81,52.81,52.69,52.69,53900.0,34.787,34.787,34.708,34.708,53900.0
2014-04-11 14:45:00,52.7,52.71,52.65,52.67,27300.0,34.7145,34.7211,34.6816,34.6948,27300.0
2014-04-11 14:50:00,52.66,52.85,52.66,52.85,34300.0,34.6882,34.8133,34.6882,34.8133,34300.0
2014-04-11 14:55:00,52.84,52.93,52.84,52.85,15300.0,34.8068,34.866,34.8068,34.8133,15300.0
2014-04-11 15:00:00,52.85,52.85,52.73,52.79,25400.0,34.8133,34.8133,34.7343,34.7738,25400.0
2014-04-11 15:05:00,52.79,52.8,52.67,52.79,33600.0,34.7738,34.7804,34.6948,34.7738,33600.0
2014-04-11 15:10:00,52.81,52.83,52.74,52.78,16700.0,34.787,34.8002,34.7409,34.7672,16700.0
2014-04-11 15:15:00,52.8,52.82,52.69,52.71,52900.0,34.7804,34.7936,34.708,34.7211,52900.0
2014-04-11 15:20:00,52.7,52.9,52.7,52.89,46400.0,34.7145,34.8463,34.7145,34.8397,46400.0
2014-04-11 15:25:00,52.9,52.9,52.75,52.78,64200.0,34.8463,34.8463,34.7475,34.7672,64200.0
2014-04-11 15:30:00,52.78,52.78,52.68,52.71,58700.0,34.7672,34.7672,34.7014,34.7211,58700.0
2014-04-11 15:35:00,52.71,52.88,52.71,52.88,57300.0,34.7211,34.8331,34.7211,34.8331,57300.0
2014-04-11 15:40:00,52.89,52.99,52.86,52.94,69200.0,34.8397,34.9056,34.8199,34.8726,69200.0
2014-04-11 15:45:00,52.94,52.99,52.85,52.98,101300.0,34.8726,34.9056,34.8133,34.899,101300.0
2014-04-11 15:50:00,52.98,52.98,52.78,52.81,86400.0,34.899,34.899,34.7672,34.787,86400.0
2014-04-11 15:55:00,52.8,52.86,52.77,52.77,110500.0,34.7804,34.8199,34.7607,34.7607,110500.0
2014-04-14 09:30:00,53.19,53.25,53.11,53.2,33400.0,35.0373,35.0768,34.9846,35.0439,33400.0
2014-04-14 09:35:00,53.15,53.2,53.05,53.14,7900.0,35.011,35.0439,34.9451,35.0044,7900.0
2014-04-14 09:40:00,53.07,53.08,52.93,53.08,7800.0,34.9583,34.9649,34.866,34.9649,7800.0
2014-04-14 09:45:00,53.05,53.08,52.83,52.87,5700.0,34.9451,34.9649,34.8002,34.8265,5700.0
2014-04-14 09:50:00,52.87,53.01,52.86,52.89,9300.0,34.8265,34.9187,34.8199,34.8397,9300.0
2014-04-14 09:55:00,52.91,52.91,52.78,52.83,16700.0,34.8529,34.8529,34.7672,34.8002,16700.0
2014-04-14 10:00:00,52.84,52.99,52.75,52.97,12600.0,34.8068,34.9056,34.7475,34.8924,12600.0
2014-04-14 10:05:00,52.96,53.02,52.9,52.98,10300.0,34.8858,34.9253,34.8463,34.899,10300.0
2014-04-14 10:10:00,52.95,52.98,52.83,52.89,11100.0,34.8792,34.899,34.8002,34.8397,11100.0
2014-04-14 10:15:00,52.88,52.94,52.86,52.92,10800.0,34.8331,34.8726,34.8199,34.8595,10800.0
2014-04-14 10:20:00,52.92,52.93,52.79,52.84,15000.0,34.8595,34.866,34.7738,34.8068,15000.0
2014-04-14 10:25:00,52.83,52.89,52.77,52.84,74100.0,34.8002,34.8397,34.7607,34.8068,74100.0
2014-04-14 10:30:00,52.82,52.93,52.78,52.85,22100.0,34.7936,34.866,34.7672,34.8133,22100.0
2014-04-14 10:35:00,52.83,52.94,52.83,52.9,29000.0,34.8002,34.8726,34.8002,34.8463,29000.0
2014-04-14 10:40:00,52.93,53.01,52.93,53.01,29100.0,34.866,34.9187,34.866,34.9187,29100.0
2014-04-14 10:45:00,53.02,53.03,52.96,53.0,38800.0,34.9253,34.9319,34.8858,34.9122,38800.0
2014-04-14 10:50:00,53.0,53.18,52.98,53.11,21600.0,34.9122,35.0307,34.899,34.9846,21600.0
2014-04-14 10:55:00,53.12,53.19,53.09,53.13,16200.0,34.9912,35.0373,34.9714,34.9978,16200.0
2014-04-14 11:00:00,53.14,53.14,53.07,53.08,59300.0,35.0044,35.0044,34.9583,34.9649,59300.0
2014-04-14 11:05:00,53.09,53.13,53.06,53.1,10800.0,34.9714,34.9978,34.9517,34.978,10800.0
2014-04-14 11:10:00,53.08,53.1,53.0,53.05,32900.0,34.9649,34.978,34.9122,34.9451,32900.0
2014-04-14 11:15:00,53.04,53.08,52.96,52.97,26900.0,34.9385,34.9649,34.8858,34.8924,26900.0
2014-04-14 11:20:00,52.97,52.98,52.87,52.87,16600.0,34.8924,34.899,34.8265,34.8265,16600.0
2014-04-14 11:25:00,52.88,52.9,52.83,52.9,26100.0,34.8331,34.8463,34.8002,34.8463,26100.0
2014-04-14 11:30:00,52.9,53.05,52.9,53.01,15700.0,34.8463,34.9451,34.8463,34.9187,15700.0
2014-04-14 11:35:00,53.01,53.01,52.95,52.95,15000.0,34.9187,34.9187,34.8792,34.8792,15000.0
2014-04-14 11:40:00,52.96,52.96,52.9,52.92,25200.0,34.8858,34.8858,34.8463,34.8595,25200.0
2014-04-14 11:45:00,52.91,52.92,52.83,52.86,14200.0,34.8529,34.8595,34.8002,34.8199,14200.0
2014-04-14 11:50:00,52.85,52.87,52.83,52.85,14100.0,34.8133,34.8265,34.8002,34.8133,14100.0
2014-04-14 11:55:00,52.85,52.9,52.81,52.81,21400.0,34.8133,34.8463,34.787,34.787,21400.0
2014-04-14 12:00:00,52.8,52.81,52.74,52.75,18500.0,34.7804,34.787,34.7409,34.7475,18500.0
2014-04-14 12:05:00,52.76,52.82,52.73,52.8,17600.0,34.7541,34.7936,34.7343,34.7804,17600.0
2014-04-14 12:10:00,52.81,52.88,52.81,52.88,8600.0,34.787,34.8331,34.787,34.8331,8600.0
2014-04-14 12:15:00,52.86,52.89,52.86,52.86,11100.0,34.8199,34.8397,34.8199,34.8199,11100.0
2014-04-14 12:20:00,52.86,52.87,52.81,52.85,10800.0,34.8199,34.8265,34.787,34.8133,10800.0
2014-04-14 12:25:00,52.85,52.85,52.78,52.85,11600.0,34.8133,34.8133,34.7672,34.8133,11600.0
2014-04-14 12:30:00,52.86,52.88,52.83,52.86,9900.0,34.8199,34.8331,34.8002,34.8199,9900.0
2014-04-14 12:35:00,52.86,52.95,52.85,52.87,14100.0,34.8199,34.8792,34.8133,34.8265,14100.0
2014-04-14 12:40:00,52.86,52.89,52.82,52.82,18300.0,34.8199,34.8397,34.7936,34.7936,18300.0
2014-04-14 12:45:00,52.81,52.81,52.75,52.77,16800.0,34.787,34.787,34.7475,34.7607,16800.0
2014-04-14 12:50:00,52.77,52.86,52.76,52.86,77400.0,34.7607,34.8199,34.7541,34.8199,77400.0
2014-04-14 12:55:00,52.86,52.87,52.81,52.86,12200.0,34.8199,34.8265,34.787,34.8199,12200.0
2014-04-14 13:00:00,52.87,52.88,52.81,52.84,9700.0,34.8265,34.8331,34.787,34.8068,9700.0
2014-04-14 13:05:00,52.84,52.85,52.8,52.8,10700.0,34.8068,34.8133,34.7804,34.7804,10700.0
2014-04-14 13:10:00,52.8,52.8,52.75,52.77,12000.0,34.7804,34.7804,34.7475,34.7607,12000.0
2014-04-14 13:15:00,52.77,52.77,52.73,52.75,31600.0,34.7607,34.7607,34.7343,34.7475,31600.0
2014-04-14 13:20:00,52.75,52.75,52.66,52.72,36100.0,34.7475,34.7475,34.6882,34.7277,36100.0
2014-04-14 13:25:00,52.73,52.75,52.69,52.71,46400.0,34.7343,34.7475,34.708,34.7211,46400.0
2014-04-14 13:30:00,52.7,52.75,52.69,52.75,30400.0,34.7145,34.7475,34.708,34.7475,30400.0
2014-04-14 13:35:00,52.75,52.75,52.74,52.75,41600.0,34.7475,34.7475,34.7409,34.7475,41600.0
2014-04-14 13:40:00,52.75,52.78,52.73,52.77,148300.0,34.7475,34.7672,34.7343,34.7607,148300.0
2014-04-14 13:45:00,52.77,52.81,52.74,52.75,20700.0,34.7607,34.787,34.7409,34.7475,20700.0
2014-04-14 13:50:00,52.75,52.77,52.74,52.76,17500.0,34.7475,34.7607,34.7409,34.7541,17500.0
2014-04-14 13:55:00,52.75,52.77,52.73,52.76,105300.0,34.7475,34.7607,34.7343,34.7541,105300.0
2014-04-14 14:00:00,52.75,52.76,52.63,52.65,19100.0,34.7475,34.7541,34.6684,34.6816,19100.0
2014-04-14 14:05:00,52.66,52.74,52.66,52.74,9100.0,34.6882,34.7409,34.6882,34.7409,9100.0
2014-04-14 14:10:00,52.73,52.74,52.71,52.73,12600.0,34.7343,34.7409,34.7211,34.7343,12600.0
2014-04-14 14:15:00,52.74,52.75,52.71,52.71,26100.0,34.7409,34.7475,34.7211,34.7211,26100.0
2014-04-14 14:20:00,52.71,52.72,52.57,52.62,18500.0,34.7211,34.7277,34.6289,34.6618,18500.0
2014-04-14 14:25:00,52.64,52.66,52.55,52.55,23600.0,34.675,34.6882,34.6157,34.6157,23600.0
2014-04-14 14:30:00,52.55,52.61,52.52,52.57,16700.0,34.6157,34.6553,34.596,34.6289,16700.0
2014-04-14 14:35:00,52.57,52.63,52.55,52.63,16400.0,34.6289,34.6684,34.6157,34.6684,16400.0
2014-04-14 14:40:00,52.62,52.65,52.58,52.61,16300.0,34.6618,34.6816,34.6355,34.6553,16300.0
2014-04-14 14:45:00,52.62,52.63,52.59,52.61,16600.0,34.6618,34.6684,34.6421,34.6553,16600.0
2014-04-14 14:50:00,52.61,52.64,52.6,52.61,17000.0,34.6553,34.675,34.6487,34.6553,17000.0
2014-04-14 14:55:00,52.6,52.6,52.5,52.5,24400.0,34.6487,34.6487,34.5828,34.5828,24400.0
2014-04-14 15:00:00,52.5,52.51,52.45,52.47,27800.0,34.5828,34.5894,34.5499,34.563,27800.0
2014-04-14 15:05:00,52.47,52.48,52.4,52.4,31200.0,34.563,34.5696,34.5169,34.5169,31200.0
2014-04-14 15:10:00,52.41,52.46,52.31,52.31,61200.0,34.5235,34.5564,34.4576,34.4576,61200.0
2014-04-14 15:15:00,52.32,52.45,52.31,52.43,33900.0,34.4642,34.5499,34.4576,34.5367,33900.0
2014-04-14 15:20:00,52.43,52.47,52.42,52.43,61600.0,34.5367,34.563,34.5301,34.5367,61600.0
2014-04-14 15:25:00,52.42,52.42,52.33,52.41,38800.0,34.5301,34.5301,34.4708,34.5235,38800.0
2014-04-14 15:30:00,52.41,52.59,52.41,52.57,48800.0,34.5235,34.6421,34.5235,34.6289,48800.0
2014-04-14 15:35:00,52.56,52.65,52.54,52.61,38300.0,34.6223,34.6816,34.6091,34.6553,38300.0
2014-04-14 15:40:00,52.62,52.66,52.59,52.65,59500.0,34.6618,34.6882,34.6421,34.6816,59500.0
2014-04-14 15:45:00,52.65,52.71,52.63,52.63,124700.0,34.6816,34.7211,34.6684,34.6684,124700.0
2014-04-14 15:50:00,52.62,52.68,52.6,52.65,179300.0,34.6618,34.7014,34.6487,34.6816,179300.0
2014-04-14 15:55:00,52.66,52.68,52.64,52.64,244900.0,34.6882,34.7014,34.675,34.675,244900.0
2014-04-15 09:30:00,52.84,52.95,52.71,52.78,17000.0,34.8068,34.8792,34.7211,34.7672,17000.0
2014-04-15 09:35:00,52.83,53.22,52.83,53.22,18300.0,34.8002,35.0571,34.8002,35.0571,18300.0
2014-04-15 09:40:00,53.14,53.23,53.05,53.19,5200.0,35.0044,35.0637,34.9451,35.0373,5200.0
2014-04-15 09:45:00,53.2,53.36,53.2,53.25,18600.0,35.0439,35.1493,35.0439,35.0768,18600.0
2014-04-15 09:50:00,53.3,53.34,53.27,53.32,7500.0,35.1098,35.1361,35.09,35.1229,7500.0
2014-04-15 09:55:00,53.33,53.35,53.18,53.24,25300.0,35.1295,35.1427,35.0307,35.0702,25300.0
2014-04-15 10:00:00,53.23,53.32,53.09,53.1,6900.0,35.0637,35.1229,34.9714,34.978,6900.0
2014-04-15 10:05:00,53.07,53.07,52.94,52.95,14900.0,34.9583,34.9583,34.8726,34.8792,14900.0
2014-04-15 10:10:00,52.94,52.97,52.77,52.77,12200.0,34.8726,34.8924,34.7607,34.7607,12200.0
2014-04-15 10:15:00,52.72,52.93,52.71,52.72,22900.0,34.7277,34.866,34.7211,34.7277,22900.0
2014-04-15 10:20:00,52.73,52.81,52.64,52.64,26900.0,34.7343,34.787,34.675,34.675,26900.0
2014-04-15 10:25:00,52.64,52.79,52.59,52.59,35400.0,34.675,34.7738,34.6421,34.6421,35400.0
2014-04-15 10:30:00,52.59,52.59,52.45,52.56,65400.0,34.6421,34.6421,34.5499,34.6223,65400.0
2014-04-15 10:35:00,52.56,52.63,52.55,52.57,34000.0,34.6223,34.6684,34.6157,34.6289,34000.0
2014-04-15 10:40:00,52.58,52.67,52.53,52.53,112400.0,34.6355,34.6948,34.6026,34.6026,112400.0
2014-04-15 10:45:00,52.55,52.67,52.55,52.58,26100.0,34.6157,34.6948,34.6157,34.6355,26100.0
2014-04-15 10:50:00,52.56,52.64,52.46,52.48,55900.0,34.6223,34.675,34.5564,34.5696,55900.0
2014-04-15 10:55:00,52.48,52.56,52.42,52.47,31800.0,34.5696,34.6223,34.5301,34.563,31800.0
2014-04-15 11:00:00,52.47,52.47,52.37,52.42,16900.0,34.563,34.563,34.4972,34.5301,16900.0
2014-04-15 11:05:00,52.44,52.55,52.39,52.4,34700.0,34.5433,34.6157,34.5103,34.5169,34700.0
2014-04-15 11:10:00,52.42,52.46,52.38,52.38,24500.0,34.5301,34.5564,34.5038,34.5038,24500.0
2014-04-15 11:15:00,52.38,52.53,52.37,52.53,22800.0,34.5038,34.6026,34.4972,34.6026,22800.0
2014-04-15 11:20:00,52.54,52.62,52.44,52.56,14200.0,34.6091,34.6618,34.5433,34.6223,14200.0
2014-04-15 11:25:00,52.56,52.57,52.39,52.53,26300.0,34.6223,34.6289,34.5103,34.6026,26300.0
2014-04-15 11:30:00,52.52,52.68,52.48,52.65,12100.0,34.596,34.7014,34.5696,34.6816,12100.0
2014-04-15 11:35:00,52.65,52.66,52.58,52.59,13800.0,34.6816,34.6882,34.6355,34.6421,13800.0
2014-04-15 11:40:00,52.58,52.59,52.42,52.45,11000.0,34.6355,34.6421,34.5301,34.5499,11000.0
2014-04-15 11:45:00,52.44,52.44,52.23,52.29,35000.0,34.5433,34.5433,34.4049,34.4445,35000.0
2014-04-15 11:50:00,52.3,52.32,52.24,52.32,11400.0,34.4511,34.4642,34.4115,34.4642,11400.0
2014-04-15 11:55:00,52.32,52.37,52.2,52.29,30800.0,34.4642,34.4972,34.3852,34.4445,30800.0
2014-04-15 12:00:00,52.29,52.29,52.19,52.24,8000.0,34.4445,34.4445,34.3786,34.4115,8000.0
2014-04-15 12:05:00,52.24,52.28,52.18,52.28,15300.0,34.4115,34.4379,34.372,34.4379,15300.0
2014-04-15 12:10:00,52.28,52.33,52.22,52.28,13400.0,34.4379,34.4708,34.3984,34.4379,13400.0
2014-04-15 12:15:00,52.28,52.31,52.25,52.26,10400.0,34.4379,34.4576,34.4181,34.4247,10400.0
2014-04-15 12:20:00,52.27,52.31,52.17,52.17,11300.0,34.4313,34.4576,34.3654,34.3654,11300.0
2014-04-15 12:25:00,52.18,52.23,52.14,52.23,13400.0,34.372,34.4049,34.3457,34.4049,13400.0
2014-04-15 12:30:00,52.22,52.26,52.18,52.18,12400.0,34.3984,34.4247,34.372,34.372,12400.0
2014-04-15 12:35:00,52.17,52.25,52.17,52.19,9300.0,34.3654,34.4181,34.3654,34.3786,9300.0
2014-04-15 12:40:00,52.18,52.26,52.18,52.18,22200.0,34.372,34.4247,34.372,34.372,22200.0
2014-04-15 12:45:00,52.19,52.2,52.1,52.1,11900.0,34.3786,34.3852,34.3193,34.3193,11900.0
2014-04-15 12:50:00,52.1,52.14,52.07,52.07,14600.0,34.3193,34.3457,34.2995,34.2995,14600.0
2014-04-15 12:55:00,52.07,52.1,51.96,52.02,23000.0,34.2995,34.3193,34.2271,34.2666,23000.0
2014-04-15 13:00:00,52.0,52.13,51.98,52.13,12300.0,34.2534,34.3391,34.2403,34.3391,12300.0
2014-04-15 13:05:00,52.13,52.17,52.07,52.13,12600.0,34.3391,34.3654,34.2995,34.3391,12600.0
2014-04-15 13:10:00,52.14,52.14,52.04,52.12,8000.0,34.3457,34.3457,34.2798,34.3325,8000.0
2014-04-15 13:15:00,52.12,52.23,52.12,52.2,9600.0,34.3325,34.4049,34.3325,34.3852,9600.0
2014-04-15 13:20:00,52.21,52.24,52.16,52.18,10200.0,34.3918,34.4115,34.3588,34.372,10200.0
2014-04-15 13:25:00,52.17,52.23,52.11,52.23,12800.0,34.3654,34.4049,34.3259,34.4049,12800.0
2014-04-15 13:30:00,52.24,52.36,52.18,52.35,20200.0,34.4115,34.4906,34.372,34.484,20200.0
2014-04-15 13:35:00,52.33,52.43,52.33,52.37,11500.0,34.4708,34.5367,34.4708,34.4972,11500.0
2014-04-15 13:40:00,52.37,52.45,52.37,52.44,13600.0,34.4972,34.5499,34.4972,34.5433,13600.0
2014-04-15 13:45:00,52.44,52.44,52.37,52.42,8700.0,34.5433,34.5433,34.4972,34.5301,8700.0
2014-04-15 13:50:00,52.41,52.45,52.4,52.42,8600.0,34.5235,34.5499,34.5169,34.5301,8600.0
2014-04-15 13:55:00,52.43,52.6,52.4,52.55,15500.0,34.5367,34.6487,34.5169,34.6157,15500.0
2014-04-15 14:00:00,52.58,52.68,52.55,52.6,16200.0,34.6355,34.7014,34.6157,34.6487,16200.0
2014-04-15 14:05:00,52.6,52.69,52.57,52.63,21100.0,34.6487,34.708,34.6289,34.6684,21100.0
2014-04-15 14:10:00,52.62,52.68,52.57,52.62,11600.0,34.6618,34.7014,34.6289,34.6618,11600.0
2014-04-15 14:15:00,52.63,52.69,52.61,52.62,13300.0,34.6684,34.708,34.6553,34.6618,13300.0
2014-04-15 14:20:00,52.62,52.65,52.55,52.63,11300.0,34.6618,34.6816,34.6157,34.6684,11300.0
2014-04-15 14:25:00,52.63,52.69,52.57,52.62,14000.0,34.6684,34.708,34.6289,34.6618,14000.0
2014-04-15 14:30:00,52.62,52.73,52.6,52.72,21700.0,34.6618,34.7343,34.6487,34.7277,21700.0
2014-04-15 14:35:00,52.76,52.82,52.69,52.82,21400.0,34.7541,34.7936,34.708,34.7936,21400.0
2014-04-15 14:40:00,52.83,52.84,52.7,52.73,32700.0,34.8002,34.8068,34.7145,34.7343,32700.0
2014-04-15 14:45:00,52.73,52.89,52.73,52.84,16300.0,34.7343,34.8397,34.7343,34.8068,16300.0
2014-04-15 14:50:00,52.84,52.97,52.83,52.92,17700.0,34.8068,34.8924,34.8002,34.8595,17700.0
2014-04-15 14:55:00,52.92,52.92,52.77,52.77,16400.0,34.8595,34.8595,34.7607,34.7607,16400.0
2014-04-15 15:00:00,52.77,52.84,52.73,52.8,19000.0,34.7607,34.8068,34.7343,34.7804,19000.0
2014-04-15 15:05:00,52.8,52.8,52.67,52.69,24200.0,34.7804,34.7804,34.6948,34.708,24200.0
2014-04-15 15:10:00,52.69,52.87,52.68,52.87,96900.0,34.708,34.8265,34.7014,34.8265,96900.0
2014-04-15 15:15:00,52.88,53.07,52.83,53.07,27600.0,34.8331,34.9583,34.8002,34.9583,27600.0
2014-04-15 15:20:00,53.07,53.09,52.96,53.07,51000.0,34.9583,34.9714,34.8858,34.9583,51000.0
2014-04-15 15:25:00,53.05,53.1,53.0,53.09,30500.0,34.9451,34.978,34.9122,34.9714,30500.0
2014-04-15 15:30:00,53.1,53.12,53.05,53.11,37000.0,34.978,34.9912,34.9451,34.9846,37000.0
2014-04-15 15:35:00,53.11,53.17,53.1,53.1,81200.0,34.9846,35.0241,34.978,34.978,81200.0
2014-04-15 15:40:00,53.1,53.1,53.04,53.05,52400.0,34.978,34.978,34.9385,34.9451,52400.0
2014-04-15 15:45:00,53.06,53.2,53.05,53.16,65400.0,34.9517,35.0439,34.9451,35.0176,65400.0
2014-04-15 15:50:00,53.15,53.19,53.13,53.16,47300.0,35.011,35.0373,34.9978,35.0176,47300.0
2014-04-15 15:55:00,53.16,53.16,53.05,53.1,61100.0,35.0176,35.0176,34.9451,34.978,61100.0
2014-04-16 09:30:00,53.55,53.63,53.39,53.56,27700.0,35.2745,35.3272,35.1691,35.281,27700.0
2014-04-16 09:35:00,53.56,53.73,53.5,53.66,49100.0,35.281,35.393,35.2415,35.3469,49100.0
2014-04-16 09:40:00,53.66,53.66,53.56,53.62,13800.0,35.3469,35.3469,35.281,35.3206,13800.0
2014-04-16 09:45:00,53.64,53.74,53.58,53.59,30000.0,35.3337,35.3996,35.2942,35.3008,30000.0
2014-04-16 09:50:00,53.57,53.6,53.5,53.5,14400.0,35.2876,35.3074,35.2415,35.2415,14400.0
2014-04-16 09:55:00,53.5,53.73,53.5,53.61,8000.0,35.2415,35.393,35.2415,35.314,8000.0
2014-04-16 10:00:00,53.58,53.6,53.52,53.55,6700.0,35.2942,35.3074,35.2547,35.2745,6700.0
2014-04-16 10:05:00,53.56,53.63,53.53,53.56,8800.0,35.281,35.3272,35.2613,35.281,8800.0
2014-04-16 10:10:00,53.58,53.65,53.55,53.59,12600.0,35.2942,35.3403,35.2745,35.3008,12600.0
2014-04-16 10:15:00,53.6,53.69,53.56,53.69,7100.0,35.3074,35.3667,35.281,35.3667,7100.0
2014-04-16 10:20:00,53.7,53.77,53.54,53.69,15500.0,35.3733,35.4194,35.2679,35.3667,15500.0
2014-04-16 10:25:00,53.68,53.71,53.63,53.66,15800.0,35.3601,35.3798,35.3272,35.3469,15800.0
2014-04-16 10:30:00,53.64,53.65,53.5,53.5,17900.0,35.3337,35.3403,35.2415,35.2415,17900.0
2014-04-16 10:35:00,53.52,53.56,53.5,53.5,4000.0,35.2547,35.281,35.2415,35.2415,4000.0
2014-04-16 10:40:00,53.5,53.51,53.48,53.48,20500.0,35.2415,35.2481,35.2283,35.2283,20500.0
2014-04-16 10:45:00,53.46,53.55,53.42,53.55,12100.0,35.2152,35.2745,35.1888,35.2745,12100.0
2014-04-16 10:50:00,53.48,53.6,53.46,53.46,4600.0,35.2283,35.3074,35.2152,35.2152,4600.0
2014-04-16 10:55:00,53.47,53.53,53.46,53.52,11500.0,35.2218,35.2613,35.2152,35.2547,11500.0
2014-04-16 11:00:00,53.52,53.57,53.42,53.42,13800.0,35.2547,35.2876,35.1888,35.1888,13800.0
2014-04-16 11:05:00,53.45,53.48,53.42,53.48,6800.0,35.2086,35.2283,35.1888,35.2283,6800.0
2014-04-16 11:10:00,53.46,53.52,53.46,53.52,55900.0,35.2152,35.2547,35.2152,35.2547,55900.0
2014-04-16 11:15:00,53.51,53.65,53.5,53.65,2500.0,35.2481,35.3403,35.2415,35.3403,2500.0
2014-04-16 11:20:00,53.58,53.6,53.55,53.58,5600.0,35.2942,35.3074,35.2745,35.2942,5600.0
2014-04-16 11:25:00,53.57,53.58,53.49,53.5,4800.0,35.2876,35.2942,35.2349,35.2415,4800.0
2014-04-16 11:30:00,53.51,53.59,53.49,53.49,9600.0,35.2481,35.3008,35.2349,35.2349,9600.0
2014-04-16 11:35:00,53.47,53.51,53.43,53.43,11500.0,35.2218,35.2481,35.1954,35.1954,11500.0
2014-04-16 11:40:00,53.44,53.48,53.41,53.46,8200.0,35.202,35.2283,35.1822,35.2152,8200.0
2014-04-16 11:45:00,53.43,53.45,53.42,53.43,5400.0,35.1954,35.2086,35.1888,35.1954,5400.0
2014-04-16 11:50:00,53.45,53.53,53.4,53.52,16400.0,35.2086,35.2613,35.1756,35.2547,16400.0
2014-04-16 11:55:00,53.5,53.56,53.5,53.56,3200.0,35.2415,35.281,35.2415,35.281,3200.0
2014-04-16 12:00:00,53.54,53.62,53.52,53.59,8800.0,35.2679,35.3206,35.2547,35.3008,8800.0
2014-04-16 12:05:00,53.6,53.67,53.55,53.63,19000.0,35.3074,35.3535,35.2745,35.3272,19000.0
2014-04-16 12:10:00,53.64,53.69,53.57,53.57,11600.0,35.3337,35.3667,35.2876,35.2876,11600.0
2014-04-16 12:15:00,53.58,53.62,53.58,53.59,7200.0,35.2942,35.3206,35.2942,35.3008,7200.0
2014-04-16 12:20:00,53.58,53.61,53.54,53.55,6400.0,35.2942,35.314,35.2679,35.2745,6400.0
2014-04-16 12:25:00,53.55,53.65,53.54,53.58,13300.0,35.2745,35.3403,35.2679,35.2942,13300.0
2014-04-16 12:30:00,53.58,53.62,53.47,53.49,9500.0,35.2942,35.3206,35.2218,35.2349,9500.0
2014-04-16 12:35:00,53.5,53.53,53.47,53.51,11300.0,35.2415,35.2613,35.2218,35.2481,11300.0
2014-04-16 12:40:00,53.52,53.57,53.51,53.53,5300.0,35.2547,35.2876,35.2481,35.2613,5300.0
2014-04-16 12:45:00,53.52,53.52,53.45,53.46,7000.0,35.2547,35.2547,35.2086,35.2152,7000.0
2014-04-16 12:50:00,53.46,53.54,53.43,53.53,6600.0,35.2152,35.2679,35.1954,35.2613,6600.0
2014-04-16 12:55:00,53.52,53.52,53.34,53.34,5600.0,35.2547,35.2547,35.1361,35.1361,5600.0
2014-04-16 13:00:00,53.34,53.39,53.29,53.29,12200.0,35.1361,35.1691,35.1032,35.1032,12200.0
2014-04-16 13:05:00,53.3,53.34,53.25,53.33,14400.0,35.1098,35.1361,35.0768,35.1295,14400.0
2014-04-16 13:10:00,53.35,53.36,53.3,53.32,4800.0,35.1427,35.1493,35.1098,35.1229,4800.0
2014-04-16 13:15:00,53.29,53.41,53.29,53.4,10400.0,35.1032,35.1822,35.1032,35.1756,10400.0
2014-04-16 13:20:00,53.4,53.48,53.4,53.45,5900.0,35.1756,35.2283,35.1756,35.2086,5900.0
2014-04-16 13:25:00,53.47,53.48,53.43,53.43,3600.0,35.2218,35.2283,35.1954,35.1954,3600.0
2014-04-16 13:30:00,53.42,53.42,53.28,53.28,10900.0,35.1888,35.1888,35.0966,35.0966,10900.0
2014-04-16 13:35:00,53.26,53.36,53.25,53.35,6300.0,35.0834,35.1493,35.0768,35.1427,6300.0
2014-04-16 13:40:00,53.35,53.39,53.29,53.33,6200.0,35.1427,35.1691,35.1032,35.1295,6200.0
2014-04-16 13:45:00,53.32,53.39,53.31,53.34,6500.0,35.1229,35.1691,35.1164,35.1361,6500.0
2014-04-16 13:50:00,53.34,53.37,53.31,53.31,5800.0,35.1361,35.1559,35.1164,35.1164,5800.0
2014-04-16 13:55:00,53.29,53.41,53.25,53.41,7800.0,35.1032,35.1822,35.0768,35.1822,7800.0
2014-04-16 14:00:00,53.41,53.42,53.38,53.41,7200.0,35.1822,35.1888,35.1625,35.1822,7200.0
2014-04-16 14:05:00,53.41,53.44,53.38,53.44,4400.0,35.1822,35.202,35.1625,35.202,4400.0
2014-04-16 14:10:00,53.44,53.48,53.43,53.45,8000.0,35.202,35.2283,35.1954,35.2086,8000.0
2014-04-16 14:15:00,53.42,53.44,53.32,53.39,6300.0,35.1888,35.202,35.1229,35.1691,6300.0
2014-04-16 14:20:00,53.39,53.44,53.37,53.38,4100.0,35.1691,35.202,35.1559,35.1625,4100.0
2014-04-16 14:25:00,53.4,53.44,53.39,53.43,2200.0,35.1756,35.202,35.1691,35.1954,2200.0
2014-04-16 14:30:00,53.42,53.52,53.42,53.5,6800.0,35.1888,35.2547,35.1888,35.2415,6800.0
2014-04-16 14:35:00,53.47,53.5,53.46,53.47,4700.0,35.2218,35.2415,35.2152,35.2218,4700.0
2014-04-16 14:40:00,53.48,53.52,53.44,53.51,2300.0,35.2283,35.2547,35.202,35.2481,2300.0
2014-04-16 14:45:00,53.51,53.61,53.51,53.58,17900.0,35.2481,35.314,35.2481,35.2942,17900.0
2014-04-16 14:50:00,53.57,53.61,53.55,53.56,8700.0,35.2876,35.314,35.2745,35.281,8700.0
2014-04-16 14:55:00,53.56,53.56,53.52,53.53,4100.0,35.281,35.281,35.2547,35.2613,4100.0
2014-04-16 15:00:00,53.52,53.54,53.5,53.53,18500.0,35.2547,35.2679,35.2415,35.2613,18500.0
2014-04-16 15:05:00,53.53,53.57,53.51,53.57,7700.0,35.2613,35.2876,35.2481,35.2876,7700.0
2014-04-16 15:10:00,53.57,53.58,53.54,53.56,5700.0,35.2876,35.2942,35.2679,35.281,5700.0
2014-04-16 15:15:00,53.55,53.56,53.54,53.55,5200.0,35.2745,35.281,35.2679,35.2745,5200.0
2014-04-16 15:20:00,53.56,53.57,53.54,53.55,9800.0,35.281,35.2876,35.2679,35.2745,9800.0
2014-04-16 15:25:00,53.56,53.58,53.55,53.56,11100.0,35.281,35.2942,35.2745,35.281,11100.0
2014-04-16 15:30:00,53.56,53.57,53.53,53.54,16500.0,35.281,35.2876,35.2613,35.2679,16500.0
2014-04-16 15:35:00,53.54,53.6,53.54,53.6,20500.0,35.2679,35.3074,35.2679,35.3074,20500.0
2014-04-16 15:40:00,53.6,53.64,53.57,53.6,29400.0,35.3074,35.3337,35.2876,35.3074,29400.0
2014-04-16 15:45:00,53.61,53.67,53.6,53.62,61800.0,35.314,35.3535,35.3074,35.3206,61800.0
2014-04-16 15:50:00,53.62,53.66,53.61,53.65,53400.0,35.3206,35.3469,35.314,35.3403,53400.0
2014-04-16 15:55:00,53.65,53.68,53.62,53.68,63700.0,35.3403,35.3601,35.3206,35.3601,63700.0
2014-04-17 09:30:00,53.74,53.8,53.61,53.8,110000.0,35.3996,35.4391,35.314,35.4391,110000.0
2014-04-17 09:35:00,53.75,53.85,53.66,53.85,24900.0,35.4062,35.4721,35.3469,35.4721,24900.0
2014-04-17 09:40:00,53.85,54.03,53.85,54.03,54800.0,35.4721,35.5906,35.4721,35.5906,54800.0
2014-04-17 09:45:00,54.0,54.04,53.79,53.98,16600.0,35.5709,35.5972,35.4325,35.5577,16600.0
2014-04-17 09:50:00,53.98,54.08,53.98,54.05,15500.0,35.5577,35.6236,35.5577,35.6038,15500.0
2014-04-17 09:55:00,54.05,54.1,54.02,54.1,19800.0,35.6038,35.6367,35.5841,35.6367,19800.0
2014-04-17 10:00:00,54.1,54.15,54.03,54.1,7600.0,35.6367,35.6697,35.5906,35.6367,7600.0
2014-04-17 10:05:00,54.08,54.15,54.07,54.14,12300.0,35.6236,35.6697,35.617,35.6631,12300.0
2014-04-17 10:10:00,54.11,54.33,54.11,54.32,11600.0,35.6433,35.7883,35.6433,35.7817,11600.0
2014-04-17 10:15:00,54.31,54.33,54.2,54.26,32400.0,35.7751,35.7883,35.7026,35.7421,32400.0
2014-04-17 10:20:00,54.26,54.38,54.25,54.37,11900.0,35.7421,35.8212,35.7356,35.8146,11900.0
2014-04-17 10:25:00,54.41,54.55,54.41,54.54,10200.0,35.841,35.9332,35.841,35.9266,10200.0
2014-04-17 10:30:00,54.58,54.67,54.53,54.65,39400.0,35.9529,36.0122,35.92,35.999,39400.0
2014-04-17 10:35:00,54.65,54.66,54.56,54.64,17700.0,35.999,36.0056,35.9398,35.9925,17700.0
2014-04-17 10:40:00,54.62,54.7,54.62,54.62,28700.0,35.9793,36.032,35.9793,35.9793,28700.0
2014-04-17 10:45:00,54.62,54.66,54.45,54.55,63600.0,35.9793,36.0056,35.8673,35.9332,63600.0
2014-04-17 10:50:00,54.55,54.59,54.51,54.51,10800.0,35.9332,35.9595,35.9068,35.9068,10800.0
2014-04-17 10:55:00,54.5,54.5,54.4,54.5,22500.0,35.9002,35.9002,35.8344,35.9002,22500.0
2014-04-17 11:00:00,54.52,54.59,54.51,54.55,16100.0,35.9134,35.9595,35.9068,35.9332,16100.0
2014-04-17 11:05:00,54.55,54.62,54.55,54.6,16700.0,35.9332,35.9793,35.9332,35.9661,16700.0
2014-04-17 11:10:00,54.6,54.67,54.6,54.64,25100.0,35.9661,36.0122,35.9661,35.9925,25100.0
2014-04-17 11:15:00,54.64,54.65,54.5,54.5,44300.0,35.9925,35.999,35.9002,35.9002,44300.0
2014-04-17 11:20:00,54.51,54.53,54.46,54.51,15700.0,35.9068,35.92,35.8739,35.9068,15700.0
2014-04-17 11:25:00,54.49,54.53,54.45,54.45,4200.0,35.8936,35.92,35.8673,35.8673,4200.0
2014-04-17 11:30:00,54.45,54.47,54.42,54.43,4400.0,35.8673,35.8805,35.8475,35.8541,4400.0
2014-04-17 11:35:00,54.41,54.41,54.34,54.34,55100.0,35.841,35.841,35.7948,35.7948,55100.0
2014-04-17 11:40:00,54.31,54.33,54.27,54.32,3500.0,35.7751,35.7883,35.7487,35.7817,3500.0
2014-04-17 11:45:00,54.31,54.32,54.19,54.21,5400.0,35.7751,35.7817,35.696,35.7092,5400.0
2014-04-17 11:50:00,54.21,54.21,54.11,54.14,13700.0,35.7092,35.7092,35.6433,35.6631,13700.0
2014-04-17 11:55:00,54.13,54.2,54.11,54.2,6800.0,35.6565,35.7026,35.6433,35.7026,6800.0
2014-04-17 12:00:00,54.2,54.3,54.18,54.3,6900.0,35.7026,35.7685,35.6894,35.7685,6900.0
2014-04-17 12:05:00,54.31,54.49,54.3,54.4,32300.0,35.7751,35.8936,35.7685,35.8344,32300.0
2014-04-17 12:10:00,54.4,54.51,54.39,54.5,25200.0,35.8344,35.9068,35.8278,35.9002,25200.0
2014-04-17 12:15:00,54.5,54.5,54.39,54.4,14100.0,35.9002,35.9002,35.8278,35.8344,14100.0
2014-04-17 12:20:00,54.41,54.46,54.4,54.42,8000.0,35.841,35.8739,35.8344,35.8475,8000.0
2014-04-17 12:25:00,54.43,54.49,54.43,54.46,5900.0,35.8541,35.8936,35.8541,35.8739,5900.0
2014-04-17 12:30:00,54.43,54.51,54.41,54.43,12900.0,35.8541,35.9068,35.841,35.8541,12900.0
2014-04-17 12:35:00,54.43,54.48,54.4,54.45,13400.0,35.8541,35.8871,35.8344,35.8673,13400.0
2014-04-17 12:40:00,54.45,54.48,54.44,54.45,6600.0,35.8673,35.8871,35.8607,35.8673,6600.0
2014-04-17 12:45:00,54.46,54.48,54.44,54.45,11000.0,35.8739,35.8871,35.8607,35.8673,11000.0
2014-04-17 12:50:00,54.46,54.56,54.46,54.5,11100.0,35.8739,35.9398,35.8739,35.9002,11100.0
2014-04-17 12:55:00,54.5,54.57,54.5,54.56,10100.0,35.9002,35.9463,35.9002,35.9398,10100.0
2014-04-17 13:00:00,54.54,54.61,54.49,54.6,10200.0,35.9266,35.9727,35.8936,35.9661,10200.0
2014-04-17 13:05:00,54.6,54.66,54.56,54.66,18300.0,35.9661,36.0056,35.9398,36.0056,18300.0
2014-04-17 13:10:00,54.66,54.71,54.63,54.65,15300.0,36.0056,36.0386,35.9859,35.999,15300.0
2014-04-17 13:15:00,54.65,54.68,54.64,54.65,26800.0,35.999,36.0188,35.9925,35.999,26800.0
2014-04-17 13:20:00,54.65,54.68,54.64,54.68,17800.0,35.999,36.0188,35.9925,36.0188,17800.0
2014-04-17 13:25:00,54.68,54.71,54.65,54.67,11800.0,36.0188,36.0386,35.999,36.0122,11800.0
2014-04-17 13:30:00,54.68,54.71,54.66,54.67,11500.0,36.0188,36.0386,36.0056,36.0122,11500.0
2014-04-17 13:35:00,54.67,54.69,54.65,54.66,6600.0,36.0122,36.0254,35.999,36.0056,6600.0
2014-04-17 13:40:00,54.67,54.71,54.67,54.69,10800.0,36.0122,36.0386,36.0122,36.0254,10800.0
2014-04-17 13:45:00,54.69,54.74,54.67,54.67,13800.0,36.0254,36.0583,36.0122,36.0122,13800.0
2014-04-17 13:50:00,54.67,54.81,54.67,54.79,61800.0,36.0122,36.1044,36.0122,36.0913,61800.0
2014-04-17 13:55:00,54.8,54.8,54.75,54.76,8700.0,36.0979,36.0979,36.0649,36.0715,8700.0
2014-04-17 14:00:00,54.76,54.78,54.72,54.75,15300.0,36.0715,36.0847,36.0452,36.0649,15300.0
2014-04-17 14:05:00,54.76,54.79,54.75,54.78,22300.0,36.0715,36.0913,36.0649,36.0847,22300.0
2014-04-17 14:10:00,54.77,54.79,54.75,54.76,10400.0,36.0781,36.0913,36.0649,36.0715,10400.0
2014-04-17 14:15:00,54.76,54.77,54.74,54.76,7300.0,36.0715,36.0781,36.0583,36.0715,7300.0
2014-04-17 14:20:00,54.76,54.86,54.76,54.85,25500.0,36.0715,36.1374,36.0715,36.1308,25500.0
2014-04-17 14:25:00,54.85,54.89,54.84,54.85,28000.0,36.1308,36.1571,36.1242,36.1308,28000.0
2014-04-17 14:30:00,54.85,54.87,54.84,54.86,15600.0,36.1308,36.144,36.1242,36.1374,15600.0
2014-04-17 14:35:00,54.85,54.88,54.84,54.85,16300.0,36.1308,36.1506,36.1242,36.1308,16300.0
2014-04-17 14:40:00,54.85,54.87,54.82,54.83,18600.0,36.1308,36.144,36.111,36.1176,18600.0
2014-04-17 14:45:00,54.84,54.84,54.81,54.81,14700.0,36.1242,36.1242,36.1044,36.1044,14700.0
2014-04-17 14:50:00,54.8,54.87,54.79,54.85,20800.0,36.0979,36.144,36.0913,36.1308,20800.0
2014-04-17 14:55:00,54.85,54.86,54.7,54.71,21500.0,36.1308,36.1374,36.032,36.0386,21500.0
2014-04-17 15:00:00,54.72,54.75,54.7,54.7,15900.0,36.0452,36.0649,36.032,36.032,15900.0
2014-04-17 15:05:00,54.7,54.73,54.65,54.66,12000.0,36.032,36.0517,35.999,36.0056,12000.0
2014-04-17 15:10:00,54.66,54.7,54.66,54.69,19400.0,36.0056,36.032,36.0056,36.0254,19400.0
2014-04-17 15:15:00,54.69,54.73,54.66,54.68,16800.0,36.0254,36.0517,36.0056,36.0188,16800.0
2014-04-17 15:20:00,54.66,54.66,54.61,54.63,15800.0,36.0056,36.0056,35.9727,35.9859,15800.0
2014-04-17 15:25:00,54.63,54.64,54.59,54.61,16800.0,35.9859,35.9925,35.9595,35.9727,16800.0
2014-04-17 15:30:00,54.6,54.63,54.56,54.58,28000.0,35.9661,35.9859,35.9398,35.9529,28000.0
2014-04-17 15:35:00,54.59,54.59,54.55,54.57,23700.0,35.9595,35.9595,35.9332,35.9463,23700.0
2014-04-17 15:40:00,54.56,54.57,54.52,54.57,24100.0,35.9398,35.9463,35.9134,35.9463,24100.0
2014-04-17 15:45:00,54.56,54.67,54.52,54.67,86800.0,35.9398,36.0122,35.9134,36.0122,86800.0
2014-04-17 15:50:00,54.67,54.71,54.61,54.66,116800.0,36.0122,36.0386,35.9727,36.0056,116800.0
2014-04-17 15:55:00,54.66,54.7,54.63,54.66,158200.0,36.0056,36.032,35.9859,36.0056,158200.0
2014-04-21 09:30:00,54.61,54.72,54.33,54.46,12400.0,35.9727,36.0452,35.7883,35.8739,12400.0
2014-04-21 09:35:00,54.45,54.61,54.43,54.54,13500.0,35.8673,35.9727,35.8541,35.9266,13500.0
2014-04-21 09:40:00,54.61,54.67,54.59,54.65,7800.0,35.9727,36.0122,35.9595,35.999,7800.0
2014-04-21 09:45:00,54.62,54.64,54.5,54.52,22200.0,35.9793,35.9925,35.9002,35.9134,22200.0
2014-04-21 09:50:00,54.52,54.54,54.5,54.53,8200.0,35.9134,35.9266,35.9002,35.92,8200.0
2014-04-21 09:55:00,54.54,54.64,54.52,54.62,8400.0,35.9266,35.9925,35.9134,35.9793,8400.0
2014-04-21 10:00:00,54.63,54.78,54.63,54.77,7400.0,35.9859,36.0847,35.9859,36.0781,7400.0
2014-04-21 10:05:00,54.79,54.8,54.66,54.71,14500.0,36.0913,36.0979,36.0056,36.0386,14500.0
2014-04-21 10:10:00,54.73,54.76,54.67,54.68,5800.0,36.0517,36.0715,36.0122,36.0188,5800.0
2014-04-21 10:15:00,54.69,54.76,54.63,54.63,6600.0,36.0254,36.0715,35.9859,35.9859,6600.0
2014-04-21 10:20:00,54.61,54.61,54.55,54.55,6600.0,35.9727,35.9727,35.9332,35.9332,6600.0
2014-04-21 10:25:00,54.54,54.61,54.53,54.54,7600.0,35.9266,35.9727,35.92,35.9266,7600.0
2014-04-21 10:30:00,54.55,54.55,54.5,54.51,13300.0,35.9332,35.9332,35.9002,35.9068,13300.0
2014-04-21 10:35:00,54.52,54.53,54.46,54.47,15300.0,35.9134,35.92,35.8739,35.8805,15300.0
2014-04-21 10:40:00,54.48,54.49,54.47,54.47,2600.0,35.8871,35.8936,35.8805,35.8805,2600.0
2014-04-21 10:45:00,54.44,54.51,54.44,54.51,5100.0,35.8607,35.9068,35.8607,35.9068,5100.0
2014-04-21 10:50:00,54.52,54.54,54.48,54.52,7300.0,35.9134,35.9266,35.8871,35.9134,7300.0
2014-04-21 10:55:00,54.54,54.55,54.46,54.46,6800.0,35.9266,35.9332,35.8739,35.8739,6800.0
2014-04-21 11:00:00,54.47,54.52,54.45,54.51,7700.0,35.8805,35.9134,35.8673,35.9068,7700.0
2014-04-21 11:05:00,54.52,54.56,54.51,54.56,5100.0,35.9134,35.9398,35.9068,35.9398,5100.0
2014-04-21 11:10:00,54.56,54.68,54.55,54.66,7500.0,35.9398,36.0188,35.9332,36.0056,7500.0
2014-04-21 11:15:00,54.65,54.75,54.63,54.75,22100.0,35.999,36.0649,35.9859,36.0649,22100.0
2014-04-21 11:20:00,54.73,54.74,54.68,54.69,4400.0,36.0517,36.0583,36.0188,36.0254,4400.0
2014-04-21 11:25:00,54.69,54.69,54.64,54.64,6300.0,36.0254,36.0254,35.9925,35.9925,6300.0
2014-04-21 11:30:00,54.63,54.66,54.61,54.63,3300.0,35.9859,36.0056,35.9727,35.9859,3300.0
2014-04-21 11:35:00,54.62,54.66,54.61,54.64,10100.0,35.9793,36.0056,35.9727,35.9925,10100.0
2014-04-21 11:40:00,54.64,54.7,54.63,54.7,3500.0,35.9925,36.032,35.9859,36.032,3500.0
2014-04-21 11:45:00,54.7,54.73,54.69,54.7,5800.0,36.032,36.0517,36.0254,36.032,5800.0
2014-04-21 11:50:00,54.68,54.74,54.67,54.74,5400.0,36.0188,36.0583,36.0122,36.0583,5400.0
2014-04-21 11:55:00,54.74,54.75,54.73,54.74,3200.0,36.0583,36.0649,36.0517,36.0583,3200.0
2014-04-21 12:00:00,54.74,54.77,54.7,54.77,9100.0,36.0583,36.0781,36.032,36.0781,9100.0
2014-04-21 12:05:00,54.78,54.79,54.76,54.76,3300.0,36.0847,36.0913,36.0715,36.0715,3300.0
2014-04-21 12:10:00,54.76,54.78,54.73,54.75,3600.0,36.0715,36.0847,36.0517,36.0649,3600.0
2014-04-21 12:15:00,54.74,54.74,54.71,54.73,2500.0,36.0583,36.0583,36.0386,36.0517,2500.0
2014-04-21 12:20:00,54.73,54.75,54.68,54.7,3700.0,36.0517,36.0649,36.0188,36.032,3700.0
2014-04-21 12:25:00,54.7,54.7,54.67,54.7,3900.0,36.032,36.032,36.0122,36.032,3900.0
2014-04-21 12:30:00,54.67,54.67,54.61,54.62,4100.0,36.0122,36.0122,35.9727,35.9793,4100.0
2014-04-21 12:35:00,54.63,54.65,54.6,54.6,3000.0,35.9859,35.999,35.9661,35.9661,3000.0
2014-04-21 12:40:00,54.6,54.68,54.59,54.65,7000.0,35.9661,36.0188,35.9595,35.999,7000.0
2014-04-21 12:45:00,54.66,54.66,54.63,54.66,3000.0,36.0056,36.0056,35.9859,36.0056,3000.0
2014-04-21 12:50:00,54.66,54.69,54.66,54.68,7200.0,36.0056,36.0254,36.0056,36.0188,7200.0
2014-04-21 12:55:00,54.68,54.69,54.66,54.68,9800.0,36.0188,36.0254,36.0056,36.0188,9800.0
2014-04-21 13:00:00,54.69,54.69,54.67,54.68,3200.0,36.0254,36.0254,36.0122,36.0188,3200.0
2014-04-21 13:05:00,54.68,54.69,54.66,54.66,15700.0,36.0188,36.0254,36.0056,36.0056,15700.0
2014-04-21 13:10:00,54.66,54.68,54.66,54.67,10700.0,36.0056,36.0188,36.0056,36.0122,10700.0
2014-04-21 13:15:00,54.67,54.69,54.66,54.67,13700.0,36.0122,36.0254,36.0056,36.0122,13700.0
2014-04-21 13:20:00,54.67,54.68,54.66,54.67,8200.0,36.0122,36.0188,36.0056,36.0122,8200.0
2014-04-21 13:25:00,54.68,54.69,54.66,54.69,11000.0,36.0188,36.0254,36.0056,36.0254,11000.0
2014-04-21 13:30:00,54.7,54.71,54.66,54.71,8600.0,36.032,36.0386,36.0056,36.0386,8600.0
2014-04-21 13:35:00,54.7,54.71,54.65,54.69,6700.0,36.032,36.0386,35.999,36.0254,6700.0
2014-04-21 13:40:00,54.68,54.68,54.66,54.67,4600.0,36.0188,36.0188,36.0056,36.0122,4600.0
2014-04-21 13:45:00,54.68,54.69,54.66,54.66,4000.0,36.0188,36.0254,36.0056,36.0056,4000.0
2014-04-21 13:50:00,54.66,54.68,54.65,54.68,6200.0,36.0056,36.0188,35.999,36.0188,6200.0
2014-04-21 13:55:00,54.68,54.72,54.68,54.72,5500.0,36.0188,36.0452,36.0188,36.0452,5500.0
2014-04-21 14:00:00,54.72,54.72,54.67,54.67,3300.0,36.0452,36.0452,36.0122,36.0122,3300.0
2014-04-21 14:05:00,54.68,54.7,54.67,54.67,6800.0,36.0188,36.032,36.0122,36.0122,6800.0
2014-04-21 14:10:00,54.68,54.68,54.66,54.68,2400.0,36.0188,36.0188,36.0056,36.0188,2400.0
2014-04-21 14:15:00,54.69,54.71,54.69,54.7,3400.0,36.0254,36.0386,36.0254,36.032,3400.0
2014-04-21 14:20:00,54.7,54.72,54.69,54.69,10200.0,36.032,36.0452,36.0254,36.0254,10200.0
2014-04-21 14:25:00,54.68,54.75,54.68,54.75,5400.0,36.0188,36.0649,36.0188,36.0649,5400.0
2014-04-21 14:30:00,54.75,54.75,54.73,54.74,2900.0,36.0649,36.0649,36.0517,36.0583,2900.0
2014-04-21 14:35:00,54.75,54.78,54.72,54.78,4900.0,36.0649,36.0847,36.0452,36.0847,4900.0
2014-04-21 14:40:00,54.78,54.78,54.73,54.74,6200.0,36.0847,36.0847,36.0517,36.0583,6200.0
2014-04-21 14:45:00,54.74,54.77,54.74,54.77,4600.0,36.0583,36.0781,36.0583,36.0781,4600.0
2014-04-21 14:50:00,54.77,54.78,54.75,54.75,5100.0,36.0781,36.0847,36.0649,36.0649,5100.0
2014-04-21 14:55:00,54.75,54.78,54.75,54.77,3900.0,36.0649,36.0847,36.0649,36.0781,3900.0
2014-04-21 15:00:00,54.77,54.77,54.74,54.74,7300.0,36.0781,36.0781,36.0583,36.0583,7300.0
2014-04-21 15:05:00,54.74,54.74,54.63,54.63,9800.0,36.0583,36.0583,35.9859,35.9859,9800.0
2014-04-21 15:10:00,54.62,54.66,54.62,54.64,12300.0,35.9793,36.0056,35.9793,35.9925,12300.0
2014-04-21 15:15:00,54.64,54.64,54.58,54.61,12700.0,35.9925,35.9925,35.9529,35.9727,12700.0
2014-04-21 15:20:00,54.6,54.62,54.58,54.59,8600.0,35.9661,35.9793,35.9529,35.9595,8600.0
2014-04-21 15:25:00,54.59,54.6,54.55,54.58,8500.0,35.9595,35.9661,35.9332,35.9529,8500.0
2014-04-21 15:30:00,54.58,54.6,54.56,54.59,11200.0,35.9529,35.9661,35.9398,35.9595,11200.0
2014-04-21 15:35:00,54.6,54.62,54.58,54.61,12300.0,35.9661,35.9793,35.9529,35.9727,12300.0
2014-04-21 15:40:00,54.62,54.63,54.58,54.59,15400.0,35.9793,35.9859,35.9529,35.9595,15400.0
2014-04-21 15:45:00,54.58,54.6,54.54,54.57,35200.0,35.9529,35.9661,35.9266,35.9463,35200.0
2014-04-21 15:50:00,54.57,54.62,54.56,54.61,66400.0,35.9463,35.9793,35.9398,35.9727,66400.0
2014-04-21 15:55:00,54.6,54.71,54.59,54.68,166100.0,35.9661,36.0386,35.9595,36.0188,166100.0
2014-04-22 09:30:00,54.7,54.7,54.53,54.69,17800.0,36.032,36.032,35.92,36.0254,17800.0
2014-04-22 09:35:00,54.68,54.73,54.62,54.7,13700.0,36.0188,36.0517,35.9793,36.032,13700.0
2014-04-22 09:40:00,54.71,54.73,54.61,54.68,10000.0,36.0386,36.0517,35.9727,36.0188,10000.0
2014-04-22 09:45:00,54.71,54.83,54.71,54.76,7100.0,36.0386,36.1176,36.0386,36.0715,7100.0
2014-04-22 09:50:00,54.74,54.97,54.73,54.95,9800.0,36.0583,36.2098,36.0517,36.1967,9800.0
2014-04-22 09:55:00,54.9,54.95,54.88,54.92,3000.0,36.1637,36.1967,36.1506,36.1769,3000.0
2014-04-22 10:00:00,54.94,55.06,54.92,55.04,13900.0,36.1901,36.2691,36.1769,36.2559,13900.0
2014-04-22 10:05:00,55.02,55.09,55.01,55.09,2800.0,36.2428,36.2889,36.2362,36.2889,2800.0
2014-04-22 10:10:00,55.1,55.1,54.98,55.06,15400.0,36.2955,36.2955,36.2164,36.2691,15400.0
2014-04-22 10:15:00,55.05,55.05,54.93,54.94,4400.0,36.2625,36.2625,36.1835,36.1901,4400.0
2014-04-22 10:20:00,54.95,55.01,54.94,54.94,7000.0,36.1967,36.2362,36.1901,36.1901,7000.0
2014-04-22 10:25:00,54.97,55.07,54.96,55.07,8900.0,36.2098,36.2757,36.2032,36.2757,8900.0
2014-04-22 10:30:00,55.07,55.09,55.0,55.0,3700.0,36.2757,36.2889,36.2296,36.2296,3700.0
2014-04-22 10:35:00,54.99,55.03,54.99,55.0,7700.0,36.223,36.2494,36.223,36.2296,7700.0
2014-04-22 10:40:00,55.0,55.05,54.98,55.04,6200.0,36.2296,36.2625,36.2164,36.2559,6200.0
2014-04-22 10:45:00,55.05,55.11,55.03,55.1,9300.0,36.2625,36.3021,36.2494,36.2955,9300.0
2014-04-22 10:50:00,55.08,55.18,55.08,55.13,10200.0,36.2823,36.3482,36.2823,36.3152,10200.0
2014-04-22 10:55:00,55.13,55.26,55.0,55.25,29700.0,36.3152,36.4009,36.2296,36.3943,29700.0
2014-04-22 11:00:00,55.24,55.33,55.23,55.33,16700.0,36.3877,36.447,36.3811,36.447,16700.0
2014-04-22 11:05:00,55.33,55.37,55.32,55.36,28400.0,36.447,36.4733,36.4404,36.4667,28400.0
2014-04-22 11:10:00,55.35,55.39,55.34,55.39,11400.0,36.4601,36.4865,36.4536,36.4865,11400.0
2014-04-22 11:15:00,55.38,55.43,55.37,55.42,14500.0,36.4799,36.5128,36.4733,36.5063,14500.0
2014-04-22 11:20:00,55.42,55.48,55.42,55.45,17700.0,36.5063,36.5458,36.5063,36.526,17700.0
2014-04-22 11:25:00,55.45,55.46,55.41,55.45,11200.0,36.526,36.5326,36.4997,36.526,11200.0
2014-04-22 11:30:00,55.45,55.49,55.42,55.43,17800.0,36.526,36.5524,36.5063,36.5128,17800.0
2014-04-22 11:35:00,55.46,55.48,55.45,55.47,9400.0,36.5326,36.5458,36.526,36.5392,9400.0
2014-04-22 11:40:00,55.45,55.47,55.4,55.4,12500.0,36.526,36.5392,36.4931,36.4931,12500.0
2014-04-22 11:45:00,55.41,55.41,55.37,55.38,9200.0,36.4997,36.4997,36.4733,36.4799,9200.0
2014-04-22 11:50:00,55.37,55.41,55.37,55.39,8200.0,36.4733,36.4997,36.4733,36.4865,8200.0
2014-04-22 11:55:00,55.4,55.41,55.37,55.4,10900.0,36.4931,36.4997,36.4733,36.4931,10900.0
2014-04-22 12:00:00,55.4,55.43,55.39,55.42,11600.0,36.4931,36.5128,36.4865,36.5063,11600.0
2014-04-22 12:05:00,55.42,55.46,55.42,55.43,11800.0,36.5063,36.5326,36.5063,36.5128,11800.0
2014-04-22 12:10:00,55.44,55.49,55.43,55.49,8700.0,36.5194,36.5524,36.5128,36.5524,8700.0
2014-04-22 12:15:00,55.48,55.54,55.47,55.53,11100.0,36.5458,36.5853,36.5392,36.5787,11100.0
2014-04-22 12:20:00,55.52,55.59,55.51,55.56,11100.0,36.5721,36.6182,36.5655,36.5985,11100.0
2014-04-22 12:25:00,55.58,55.6,55.52,55.52,7900.0,36.6117,36.6248,36.5721,36.5721,7900.0
2014-04-22 12:30:00,55.53,55.56,55.48,55.49,7400.0,36.5787,36.5985,36.5458,36.5524,7400.0
2014-04-22 12:35:00,55.5,55.52,55.49,55.52,5500.0,36.559,36.5721,36.5524,36.5721,5500.0
2014-04-22 12:40:00,55.53,55.53,55.45,55.47,7100.0,36.5787,36.5787,36.526,36.5392,7100.0
2014-04-22 12:45:00,55.46,55.47,55.42,55.42,3900.0,36.5326,36.5392,36.5063,36.5063,3900.0
2014-04-22 12:50:00,55.42,55.43,55.36,55.37,9600.0,36.5063,36.5128,36.4667,36.4733,9600.0
2014-04-22 12:55:00,55.37,55.41,55.35,55.41,7200.0,36.4733,36.4997,36.4601,36.4997,7200.0
2014-04-22 13:00:00,55.41,55.46,55.41,55.46,7900.0,36.4997,36.5326,36.4997,36.5326,7900.0
2014-04-22 13:05:00,55.46,55.46,55.41,55.43,7200.0,36.5326,36.5326,36.4997,36.5128,7200.0
2014-04-22 13:10:00,55.43,55.43,55.38,55.39,7100.0,36.5128,36.5128,36.4799,36.4865,7100.0
2014-04-22 13:15:00,55.39,55.41,55.37,55.4,5500.0,36.4865,36.4997,36.4733,36.4931,5500.0
2014-04-22 13:20:00,55.4,55.47,55.4,55.43,9300.0,36.4931,36.5392,36.4931,36.5128,9300.0
2014-04-22 13:25:00,55.44,55.44,55.43,55.44,2700.0,36.5194,36.5194,36.5128,36.5194,2700.0
2014-04-22 13:30:00,55.44,55.44,55.42,55.43,9100.0,36.5194,36.5194,36.5063,36.5128,9100.0
2014-04-22 13:35:00,55.41,55.48,55.41,55.46,7300.0,36.4997,36.5458,36.4997,36.5326,7300.0
2014-04-22 13:40:00,55.46,55.49,55.46,55.48,9200.0,36.5326,36.5524,36.5326,36.5458,9200.0
2014-04-22 13:45:00,55.48,55.5,55.43,55.45,7600.0,36.5458,36.559,36.5128,36.526,7600.0
2014-04-22 13:50:00,55.45,55.48,55.45,55.46,8300.0,36.526,36.5458,36.526,36.5326,8300.0
2014-04-22 13:55:00,55.45,55.48,55.41,55.41,8200.0,36.526,36.5458,36.4997,36.4997,8200.0
2014-04-22 14:00:00,55.41,55.41,55.34,55.34,10400.0,36.4997,36.4997,36.4536,36.4536,10400.0
2014-04-22 14:05:00,55.34,55.37,55.34,55.36,7000.0,36.4536,36.4733,36.4536,36.4667,7000.0
2014-04-22 14:10:00,55.37,55.39,55.36,55.38,5500.0,36.4733,36.4865,36.4667,36.4799,5500.0
2014-04-22 14:15:00,55.38,55.4,55.37,55.39,12100.0,36.4799,36.4931,36.4733,36.4865,12100.0
2014-04-22 14:20:00,55.4,55.42,55.38,55.42,9800.0,36.4931,36.5063,36.4799,36.5063,9800.0
2014-04-22 14:25:00,55.42,55.43,55.4,55.4,6300.0,36.5063,36.5128,36.4931,36.4931,6300.0
2014-04-22 14:30:00,55.41,55.44,55.4,55.42,13500.0,36.4997,36.5194,36.4931,36.5063,13500.0
2014-04-22 14:35:00,55.4,55.49,55.4,55.48,7000.0,36.4931,36.5524,36.4931,36.5458,7000.0
2014-04-22 14:40:00,55.48,55.48,55.46,55.47,15000.0,36.5458,36.5458,36.5326,36.5392,15000.0
2014-04-22 14:45:00,55.46,55.47,55.45,55.46,15100.0,36.5326,36.5392,36.526,36.5326,15100.0
2014-04-22 14:50:00,55.45,55.45,55.38,55.38,135000.0,36.526,36.526,36.4799,36.4799,135000.0
2014-04-22 14:55:00,55.38,55.4,55.26,55.26,71300.0,36.4799,36.4931,36.4009,36.4009,71300.0
2014-04-22 15:00:00,55.26,55.27,55.19,55.2,48300.0,36.4009,36.4075,36.3548,36.3613,48300.0
2014-04-22 15:05:00,55.2,55.2,55.12,55.13,17700.0,36.3613,36.3613,36.3086,36.3152,17700.0
2014-04-22 15:10:00,55.12,55.14,55.09,55.12,22900.0,36.3086,36.3218,36.2889,36.3086,22900.0
2014-04-22 15:15:00,55.12,55.17,55.12,55.16,18700.0,36.3086,36.3416,36.3086,36.335,18700.0
2014-04-22 15:20:00,55.16,55.18,55.14,55.16,17400.0,36.335,36.3482,36.3218,36.335,17400.0
2014-04-22 15:25:00,55.16,55.17,55.1,55.11,16400.0,36.335,36.3416,36.2955,36.3021,16400.0
2014-04-22 15:30:00,55.11,55.12,55.04,55.09,31000.0,36.3021,36.3086,36.2559,36.2889,31000.0
2014-04-22 15:35:00,55.08,55.09,55.04,55.06,25200.0,36.2823,36.2889,36.2559,36.2691,25200.0
2014-04-22 15:40:00,55.06,55.07,54.98,54.98,39800.0,36.2691,36.2757,36.2164,36.2164,39800.0
2014-04-22 15:45:00,54.98,55.05,54.98,55.04,49200.0,36.2164,36.2625,36.2164,36.2559,49200.0
2014-04-22 15:50:00,55.04,55.05,55.03,55.04,38000.0,36.2559,36.2625,36.2494,36.2559,38000.0
2014-04-22 15:55:00,55.04,55.04,54.96,54.97,88300.0,36.2559,36.2559,36.2032,36.2098,88300.0
2014-04-23 09:30:00,54.85,55.14,54.81,55.07,27300.0,36.1308,36.3218,36.1044,36.2757,27300.0
2014-04-23 09:35:00,55.03,55.08,54.91,55.02,23800.0,36.2494,36.2823,36.1703,36.2428,23800.0
2014-04-23 09:40:00,55.02,55.1,54.97,55.01,18000.0,36.2428,36.2955,36.2098,36.2362,18000.0
2014-04-23 09:45:00,54.97,55.02,54.91,55.02,32500.0,36.2098,36.2428,36.1703,36.2428,32500.0
2014-04-23 09:50:00,55.0,55.01,54.88,55.0,17900.0,36.2296,36.2362,36.1506,36.2296,17900.0
2014-04-23 09:55:00,55.0,55.02,54.97,55.0,6800.0,36.2296,36.2428,36.2098,36.2296,6800.0
2014-04-23 10:00:00,54.96,54.96,54.61,54.65,9300.0,36.2032,36.2032,35.9727,35.999,9300.0
2014-04-23 10:05:00,54.64,54.71,54.57,54.65,26900.0,35.9925,36.0386,35.9463,35.999,26900.0
2014-04-23 10:10:00,54.64,54.72,54.64,54.72,6400.0,35.9925,36.0452,35.9925,36.0452,6400.0
2014-04-23 10:15:00,54.71,54.81,54.7,54.81,16000.0,36.0386,36.1044,36.032,36.1044,16000.0
2014-04-23 10:20:00,54.8,54.96,54.8,54.96,2800.0,36.0979,36.2032,36.0979,36.2032,2800.0
2014-04-23 10:25:00,54.95,54.97,54.94,54.94,5000.0,36.1967,36.2098,36.1901,36.1901,5000.0
2014-04-23 10:30:00,54.94,54.94,54.83,54.91,6500.0,36.1901,36.1901,36.1176,36.1703,6500.0
2014-04-23 10:35:00,54.92,55.03,54.91,55.03,5900.0,36.1769,36.2494,36.1703,36.2494,5900.0
2014-04-23 10:40:00,55.03,55.15,55.03,55.15,7800.0,36.2494,36.3284,36.2494,36.3284,7800.0
2014-04-23 10:45:00,55.16,55.2,55.11,55.16,5300.0,36.335,36.3613,36.3021,36.335,5300.0
2014-04-23 10:50:00,55.11,55.18,55.11,55.11,3100.0,36.3021,36.3482,36.3021,36.3021,3100.0
2014-04-23 10:55:00,55.1,55.1,55.0,55.04,2700.0,36.2955,36.2955,36.2296,36.2559,2700.0
2014-04-23 11:00:00,55.05,55.08,55.01,55.05,3800.0,36.2625,36.2823,36.2362,36.2625,3800.0
2014-04-23 11:05:00,55.04,55.12,55.02,55.08,7500.0,36.2559,36.3086,36.2428,36.2823,7500.0
2014-04-23 11:10:00,55.06,55.07,54.89,54.92,16400.0,36.2691,36.2757,36.1571,36.1769,16400.0
2014-04-23 11:15:00,54.91,54.94,54.9,54.93,2600.0,36.1703,36.1901,36.1637,36.1835,2600.0
2014-04-23 11:20:00,54.93,54.94,54.88,54.9,3600.0,36.1835,36.1901,36.1506,36.1637,3600.0
2014-04-23 11:25:00,54.89,54.97,54.89,54.92,2800.0,36.1571,36.2098,36.1571,36.1769,2800.0
2014-04-23 11:30:00,54.92,55.06,54.9,55.04,8600.0,36.1769,36.2691,36.1637,36.2559,8600.0
2014-04-23 11:35:00,55.03,55.07,55.02,55.06,2900.0,36.2494,36.2757,36.2428,36.2691,2900.0
2014-04-23 11:40:00,55.07,55.07,55.0,55.01,4800.0,36.2757,36.2757,36.2296,36.2362,4800.0
2014-04-23 11:45:00,54.99,54.99,54.93,54.94,2600.0,36.223,36.223,36.1835,36.1901,2600.0
2014-04-23 11:50:00,54.93,54.97,54.9,54.97,2400.0,36.1835,36.2098,36.1637,36.2098,2400.0
2014-04-23 11:55:00,54.98,54.99,54.93,54.96,7700.0,36.2164,36.223,36.1835,36.2032,7700.0
2014-04-23 12:00:00,54.97,54.98,54.91,54.91,2600.0,36.2098,36.2164,36.1703,36.1703,2600.0
2014-04-23 12:05:00,54.92,54.96,54.88,54.9,4200.0,36.1769,36.2032,36.1506,36.1637,4200.0
2014-04-23 12:10:00,54.9,54.98,54.9,54.98,4600.0,36.1637,36.2164,36.1637,36.2164,4600.0
2014-04-23 12:15:00,54.98,55.0,54.92,54.92,4200.0,36.2164,36.2296,36.1769,36.1769,4200.0
2014-04-23 12:20:00,54.91,54.96,54.88,54.95,4700.0,36.1703,36.2032,36.1506,36.1967,4700.0
2014-04-23 12:25:00,54.94,55.0,54.92,54.99,3000.0,36.1901,36.2296,36.1769,36.223,3000.0
2014-04-23 12:30:00,54.99,55.03,54.96,55.0,5100.0,36.223,36.2494,36.2032,36.2296,5100.0
2014-04-23 12:35:00,55.0,55.04,55.0,55.01,3900.0,36.2296,36.2559,36.2296,36.2362,3900.0
2014-04-23 12:40:00,55.01,55.01,54.97,55.0,2000.0,36.2362,36.2362,36.2098,36.2296,2000.0
2014-04-23 12:45:00,54.99,55.02,54.99,55.01,4100.0,36.223,36.2428,36.223,36.2362,4100.0
2014-04-23 12:50:00,55.0,55.01,54.98,54.98,3100.0,36.2296,36.2362,36.2164,36.2164,3100.0
2014-04-23 12:55:00,54.97,54.98,54.96,54.96,6800.0,36.2098,36.2164,36.2032,36.2032,6800.0
2014-04-23 13:00:00,54.96,54.99,54.96,54.97,3200.0,36.2032,36.223,36.2032,36.2098,3200.0
2014-04-23 13:05:00,54.97,55.0,54.92,55.0,8700.0,36.2098,36.2296,36.1769,36.2296,8700.0
2014-04-23 13:10:00,54.99,54.99,54.96,54.98,3000.0,36.223,36.223,36.2032,36.2164,3000.0
2014-04-23 13:15:00,54.98,55.0,54.96,55.0,3700.0,36.2164,36.2296,36.2032,36.2296,3700.0
2014-04-23 13:20:00,55.01,55.04,55.01,55.04,3100.0,36.2362,36.2559,36.2362,36.2559,3100.0
2014-04-23 13:25:00,55.03,55.12,55.03,55.07,5400.0,36.2494,36.3086,36.2494,36.2757,5400.0
2014-04-23 13:30:00,55.08,55.12,55.08,55.08,6600.0,36.2823,36.3086,36.2823,36.2823,6600.0
2014-04-23 13:35:00,55.09,55.1,55.0,55.0,8700.0,36.2889,36.2955,36.2296,36.2296,8700.0
2014-04-23 13:40:00,55.0,55.06,54.98,55.02,3800.0,36.2296,36.2691,36.2164,36.2428,3800.0
2014-04-23 13:45:00,55.01,55.02,54.95,54.98,30500.0,36.2362,36.2428,36.1967,36.2164,30500.0
2014-04-23 13:50:00,55.0,55.06,55.0,55.04,6000.0,36.2296,36.2691,36.2296,36.2559,6000.0
2014-04-23 13:55:00,55.04,55.05,54.95,54.96,5800.0,36.2559,36.2625,36.1967,36.2032,5800.0
2014-04-23 14:00:00,54.96,55.02,54.96,55.02,6200.0,36.2032,36.2428,36.2032,36.2428,6200.0
2014-04-23 14:05:00,55.01,55.04,54.95,55.04,4200.0,36.2362,36.2559,36.1967,36.2559,4200.0
2014-04-23 14:10:00,55.04,55.04,55.0,55.0,3800.0,36.2559,36.2559,36.2296,36.2296,3800.0
2014-04-23 14:15:00,54.99,55.01,54.95,54.98,20400.0,36.223,36.2362,36.1967,36.2164,20400.0
2014-04-23 14:20:00,54.96,54.97,54.96,54.97,1100.0,36.2032,36.2098,36.2032,36.2098,1100.0
2014-04-23 14:25:00,54.96,54.98,54.96,54.98,5900.0,36.2032,36.2164,36.2032,36.2164,5900.0
2014-04-23 14:30:00,54.97,54.98,54.95,54.97,4600.0,36.2098,36.2164,36.1967,36.2098,4600.0
2014-04-23 14:35:00,54.96,54.97,54.92,54.94,3400.0,36.2032,36.2098,36.1769,36.1901,3400.0
2014-04-23 14:40:00,54.92,54.92,54.88,54.89,5000.0,36.1769,36.1769,36.1506,36.1571,5000.0
2014-04-23 14:45:00,54.88,54.91,54.88,54.89,6300.0,36.1506,36.1703,36.1506,36.1571,6300.0
2014-04-23 14:50:00,54.88,54.91,54.87,54.9,5500.0,36.1506,36.1703,36.144,36.1637,5500.0
2014-04-23 14:55:00,54.91,54.93,54.9,54.9,6200.0,36.1703,36.1835,36.1637,36.1637,6200.0
2014-04-23 15:00:00,54.9,54.93,54.89,54.9,6600.0,36.1637,36.1835,36.1571,36.1637,6600.0
2014-04-23 15:05:00,54.9,54.95,54.89,54.95,6600.0,36.1637,36.1967,36.1571,36.1967,6600.0
2014-04-23 15:10:00,54.97,54.97,54.93,54.93,3100.0,36.2098,36.2098,36.1835,36.1835,3100.0
2014-04-23 15:15:00,54.94,54.95,54.88,54.89,6400.0,36.1901,36.1967,36.1506,36.1571,6400.0
2014-04-23 15:20:00,54.9,55.0,54.89,54.99,17900.0,36.1637,36.2296,36.1571,36.223,17900.0
2014-04-23 15:25:00,55.0,55.0,54.97,55.0,19800.0,36.2296,36.2296,36.2098,36.2296,19800.0
2014-04-23 15:30:00,55.0,55.02,54.98,55.0,23500.0,36.2296,36.2428,36.2164,36.2296,23500.0
2014-04-23 15:35:00,54.99,55.01,54.96,54.99,18000.0,36.223,36.2362,36.2032,36.223,18000.0
2014-04-23 15:40:00,55.0,55.0,54.97,54.99,22500.0,36.2296,36.2296,36.2098,36.223,22500.0
2014-04-23 15:45:00,54.99,55.01,54.97,55.0,28400.0,36.223,36.2362,36.2098,36.2296,28400.0
2014-04-23 15:50:00,55.01,55.02,54.97,54.98,33900.0,36.2362,36.2428,36.2098,36.2164,33900.0
2014-04-23 15:55:00,54.98,55.01,54.97,55.0,60100.0,36.2164,36.2362,36.2098,36.2296,60100.0
2014-04-24 09:30:00,55.23,55.42,55.03,55.38,30400.0,36.3811,36.5063,36.2494,36.4799,30400.0
2014-04-24 09:35:00,55.31,55.31,55.0,55.0,13900.0,36.4338,36.4338,36.2296,36.2296,13900.0
2014-04-24 09:40:00,55.0,55.03,54.87,54.92,20200.0,36.2296,36.2494,36.144,36.1769,20200.0
2014-04-24 09:45:00,54.85,54.91,54.56,54.62,14700.0,36.1308,36.1703,35.9398,35.9793,14700.0
2014-04-24 09:50:00,54.64,54.85,54.64,54.85,10700.0,35.9925,36.1308,35.9925,36.1308,10700.0
2014-04-24 09:55:00,54.86,54.86,54.74,54.78,7400.0,36.1374,36.1374,36.0583,36.0847,7400.0
2014-04-24 10:00:00,54.74,54.86,54.71,54.81,17300.0,36.0583,36.1374,36.0386,36.1044,17300.0
2014-04-24 10:05:00,54.8,54.81,54.7,54.75,30500.0,36.0979,36.1044,36.032,36.0649,30500.0
2014-04-24 10:10:00,54.73,54.79,54.73,54.79,7000.0,36.0517,36.0913,36.0517,36.0913,7000.0
2014-04-24 10:15:00,54.77,54.92,54.77,54.89,15900.0,36.0781,36.1769,36.0781,36.1571,15900.0
2014-04-24 10:20:00,54.92,55.02,54.9,54.98,22000.0,36.1769,36.2428,36.1637,36.2164,22000.0
2014-04-24 10:25:00,54.94,54.99,54.89,54.99,10500.0,36.1901,36.223,36.1571,36.223,10500.0
2014-04-24 10:30:00,55.01,55.04,54.94,54.99,12500.0,36.2362,36.2559,36.1901,36.223,12500.0
2014-04-24 10:35:00,55.01,55.04,55.0,55.0,8700.0,36.2362,36.2559,36.2296,36.2296,8700.0
2014-04-24 10:40:00,55.0,55.03,54.97,55.0,3900.0,36.2296,36.2494,36.2098,36.2296,3900.0
2014-04-24 10:45:00,55.0,55.01,54.98,55.0,8600.0,36.2296,36.2362,36.2164,36.2296,8600.0
2014-04-24 10:50:00,54.97,55.0,54.95,54.95,10500.0,36.2098,36.2296,36.1967,36.1967,10500.0
2014-04-24 10:55:00,54.95,55.03,54.92,55.03,5400.0,36.1967,36.2494,36.1769,36.2494,5400.0
2014-04-24 11:00:00,55.04,55.09,54.97,55.09,7500.0,36.2559,36.2889,36.2098,36.2889,7500.0
2014-04-24 11:05:00,55.11,55.2,55.1,55.16,6800.0,36.3021,36.3613,36.2955,36.335,6800.0
2014-04-24 11:10:00,55.19,55.24,55.19,55.2,4300.0,36.3548,36.3877,36.3548,36.3613,4300.0
2014-04-24 11:15:00,55.2,55.26,55.2,55.26,5300.0,36.3613,36.4009,36.3613,36.4009,5300.0
2014-04-24 11:20:00,55.29,55.36,55.29,55.31,8500.0,36.4206,36.4667,36.4206,36.4338,8500.0
2014-04-24 11:25:00,55.29,55.31,55.24,55.27,6000.0,36.4206,36.4338,36.3877,36.4075,6000.0
2014-04-24 11:30:00,55.28,55.35,55.28,55.35,6500.0,36.414,36.4601,36.414,36.4601,6500.0
2014-04-24 11:35:00,55.34,55.45,55.29,55.44,30600.0,36.4536,36.526,36.4206,36.5194,30600.0
2014-04-24 11:40:00,55.45,55.48,55.4,55.43,49300.0,36.526,36.5458,36.4931,36.5128,49300.0
2014-04-24 11:45:00,55.43,55.44,55.33,55.38,17100.0,36.5128,36.5194,36.447,36.4799,17100.0
2014-04-24 11:50:00,55.35,55.35,55.3,55.31,6500.0,36.4601,36.4601,36.4272,36.4338,6500.0
2014-04-24 11:55:00,55.3,55.34,55.29,55.3,3100.0,36.4272,36.4536,36.4206,36.4272,3100.0
2014-04-24 12:00:00,55.31,55.37,55.28,55.31,19700.0,36.4338,36.4733,36.414,36.4338,19700.0
2014-04-24 12:05:00,55.3,55.35,55.3,55.33,30900.0,36.4272,36.4601,36.4272,36.447,30900.0
2014-04-24 12:10:00,55.31,55.35,55.31,55.33,9900.0,36.4338,36.4601,36.4338,36.447,9900.0
2014-04-24 12:15:00,55.32,55.33,55.31,55.32,6800.0,36.4404,36.447,36.4338,36.4404,6800.0
2014-04-24 12:20:00,55.32,55.43,55.31,55.43,50400.0,36.4404,36.5128,36.4338,36.5128,50400.0
2014-04-24 12:25:00,55.4,55.4,55.35,55.37,11900.0,36.4931,36.4931,36.4601,36.4733,11900.0
2014-04-24 12:30:00,55.37,55.41,55.37,55.41,12400.0,36.4733,36.4997,36.4733,36.4997,12400.0
2014-04-24 12:35:00,55.42,55.46,55.42,55.43,7500.0,36.5063,36.5326,36.5063,36.5128,7500.0
2014-04-24 12:40:00,55.41,55.46,55.4,55.46,4800.0,36.4997,36.5326,36.4931,36.5326,4800.0
2014-04-24 12:45:00,55.4,55.44,55.4,55.41,4100.0,36.4931,36.5194,36.4931,36.4997,4100.0
2014-04-24 12:50:00,55.4,55.41,55.37,55.41,4200.0,36.4931,36.4997,36.4733,36.4997,4200.0
2014-04-24 12:55:00,55.42,55.52,55.42,55.47,9400.0,36.5063,36.5721,36.5063,36.5392,9400.0
2014-04-24 13:00:00,55.48,55.49,55.46,55.47,2700.0,36.5458,36.5524,36.5326,36.5392,2700.0
2014-04-24 13:05:00,55.48,55.5,55.45,55.45,49600.0,36.5458,36.559,36.526,36.526,49600.0
2014-04-24 13:10:00,55.45,55.47,55.43,55.45,54400.0,36.526,36.5392,36.5128,36.526,54400.0
2014-04-24 13:15:00,55.45,55.47,55.38,55.4,22200.0,36.526,36.5392,36.4799,36.4931,22200.0
2014-04-24 13:20:00,55.39,55.41,55.37,55.4,6400.0,36.4865,36.4997,36.4733,36.4931,6400.0
2014-04-24 13:25:00,55.4,55.45,55.39,55.42,32300.0,36.4931,36.526,36.4865,36.5063,32300.0
2014-04-24 13:30:00,55.4,55.4,55.32,55.33,4700.0,36.4931,36.4931,36.4404,36.447,4700.0
2014-04-24 13:35:00,55.32,55.33,55.24,55.24,98900.0,36.4404,36.447,36.3877,36.3877,98900.0
2014-04-24 13:40:00,55.24,55.25,55.21,55.25,8500.0,36.3877,36.3943,36.3679,36.3943,8500.0
2014-04-24 13:45:00,55.22,55.22,55.07,55.09,16200.0,36.3745,36.3745,36.2757,36.2889,16200.0
2014-04-24 13:50:00,55.07,55.12,55.04,55.07,18400.0,36.2757,36.3086,36.2559,36.2757,18400.0
2014-04-24 13:55:00,55.08,55.08,54.98,55.0,6300.0,36.2823,36.2823,36.2164,36.2296,6300.0
2014-04-24 14:00:00,55.0,55.08,55.0,55.08,4600.0,36.2296,36.2823,36.2296,36.2823,4600.0
2014-04-24 14:05:00,55.07,55.13,55.03,55.04,6400.0,36.2757,36.3152,36.2494,36.2559,6400.0
2014-04-24 14:10:00,55.02,55.06,54.97,55.06,8500.0,36.2428,36.2691,36.2098,36.2691,8500.0
2014-04-24 14:15:00,55.04,55.07,55.02,55.05,31200.0,36.2559,36.2757,36.2428,36.2625,31200.0
2014-04-24 14:20:00,55.06,55.06,55.02,55.02,7900.0,36.2691,36.2691,36.2428,36.2428,7900.0
2014-04-24 14:25:00,55.02,55.08,55.02,55.06,5400.0,36.2428,36.2823,36.2428,36.2691,5400.0
2014-04-24 14:30:00,55.07,55.12,55.06,55.12,5000.0,36.2757,36.3086,36.2691,36.3086,5000.0
2014-04-24 14:35:00,55.14,55.24,55.13,55.23,13100.0,36.3218,36.3877,36.3152,36.3811,13100.0
2014-04-24 14:40:00,55.22,55.22,55.12,55.12,2100.0,36.3745,36.3745,36.3086,36.3086,2100.0
2014-04-24 14:45:00,55.11,55.17,55.11,55.16,5400.0,36.3021,36.3416,36.3021,36.335,5400.0
2014-04-24 14:50:00,55.16,55.16,55.05,55.1,13700.0,36.335,36.335,36.2625,36.2955,13700.0
2014-04-24 14:55:00,55.06,55.13,55.05,55.13,13700.0,36.2691,36.3152,36.2625,36.3152,13700.0
2014-04-24 15:00:00,55.14,55.26,55.14,55.25,13100.0,36.3218,36.4009,36.3218,36.3943,13100.0
2014-04-24 15:05:00,55.24,55.28,55.22,55.25,99000.0,36.3877,36.414,36.3745,36.3943,99000.0
2014-04-24 15:10:00,55.25,55.33,55.25,55.33,15300.0,36.3943,36.447,36.3943,36.447,15300.0
2014-04-24 15:15:00,55.33,55.33,55.24,55.26,7800.0,36.447,36.447,36.3877,36.4009,7800.0
2014-04-24 15:20:00,55.25,55.25,55.2,55.23,10000.0,36.3943,36.3943,36.3613,36.3811,10000.0
2014-04-24 15:25:00,55.23,55.23,55.19,55.2,12900.0,36.3811,36.3811,36.3548,36.3613,12900.0
2014-04-24 15:30:00,55.21,55.23,55.15,55.16,14800.0,36.3679,36.3811,36.3284,36.335,14800.0
2014-04-24 15:35:00,55.15,55.18,55.09,55.13,43400.0,36.3284,36.3482,36.2889,36.3152,43400.0
2014-04-24 15:40:00,55.13,55.15,55.1,55.11,18400.0,36.3152,36.3284,36.2955,36.3021,18400.0
2014-04-24 15:45:00,55.12,55.16,55.1,55.16,25600.0,36.3086,36.335,36.2955,36.335,25600.0
2014-04-24 15:50:00,55.17,55.25,55.17,55.18,80600.0,36.3416,36.3943,36.3416,36.3482,80600.0
2014-04-24 15:55:00,55.19,55.3,55.19,55.27,115100.0,36.3548,36.4272,36.3548,36.4075,115100.0
2014-04-25 09:30:00,55.25,55.25,54.79,54.89,22700.0,36.3943,36.3943,36.0913,36.1571,22700.0
2014-04-25 09:35:00,54.77,54.93,54.75,54.84,39800.0,36.0781,36.1835,36.0649,36.1242,39800.0
2014-04-25 09:40:00,54.85,54.96,54.83,54.91,54900.0,36.1308,36.2032,36.1176,36.1703,54900.0
2014-04-25 09:45:00,54.9,55.11,54.85,54.85,9400.0,36.1637,36.3021,36.1308,36.1308,9400.0
2014-04-25 09:50:00,54.85,54.93,54.76,54.84,37600.0,36.1308,36.1835,36.0715,36.1242,37600.0
2014-04-25 09:55:00,54.83,54.86,54.54,54.54,37200.0,36.1176,36.1374,35.9266,35.9266,37200.0
2014-04-25 10:00:00,54.54,54.61,54.5,54.59,17100.0,35.9266,35.9727,35.9002,35.9595,17100.0
2014-04-25 10:05:00,54.56,54.59,54.52,54.52,8500.0,35.9398,35.9595,35.9134,35.9134,8500.0
2014-04-25 10:10:00,54.53,54.55,54.44,54.55,21100.0,35.92,35.9332,35.8607,35.9332,21100.0
2014-04-25 10:15:00,54.53,54.6,54.52,54.52,10000.0,35.92,35.9661,35.9134,35.9134,10000.0
2014-04-25 10:20:00,54.53,54.57,54.51,54.55,6700.0,35.92,35.9463,35.9068,35.9332,6700.0
2014-04-25 10:25:00,54.53,54.53,54.46,54.51,8100.0,35.92,35.92,35.8739,35.9068,8100.0
2014-04-25 10:30:00,54.48,54.52,54.44,54.48,27100.0,35.8871,35.9134,35.8607,35.8871,27100.0
2014-04-25 10:35:00,54.46,54.5,54.44,54.47,53700.0,35.8739,35.9002,35.8607,35.8805,53700.0
2014-04-25 10:40:00,54.5,54.59,54.47,54.52,10000.0,35.9002,35.9595,35.8805,35.9134,10000.0
2014-04-25 10:45:00,54.48,54.57,54.47,54.49,19000.0,35.8871,35.9463,35.8805,35.8936,19000.0
2014-04-25 10:50:00,54.5,54.56,54.48,54.5,23000.0,35.9002,35.9398,35.8871,35.9002,23000.0
2014-04-25 10:55:00,54.48,54.53,54.46,54.5,35000.0,35.8871,35.92,35.8739,35.9002,35000.0
2014-04-25 11:00:00,54.5,54.52,54.48,54.5,20400.0,35.9002,35.9134,35.8871,35.9002,20400.0
2014-04-25 11:05:00,54.5,54.5,54.31,54.33,35000.0,35.9002,35.9002,35.7751,35.7883,35000.0
2014-04-25 11:10:00,54.31,54.46,54.26,54.42,16700.0,35.7751,35.8739,35.7421,35.8475,16700.0
2014-04-25 11:15:00,54.4,54.42,54.38,54.42,17900.0,35.8344,35.8475,35.8212,35.8475,17900.0
2014-04-25 11:20:00,54.42,54.46,54.4,54.41,3400.0,35.8475,35.8739,35.8344,35.841,3400.0
2014-04-25 11:25:00,54.42,54.46,54.41,54.42,18800.0,35.8475,35.8739,35.841,35.8475,18800.0
2014-04-25 11:30:00,54.43,54.47,54.39,54.4,21900.0,35.8541,35.8805,35.8278,35.8344,21900.0
2014-04-25 11:35:00,54.4,54.47,54.4,54.45,32100.0,35.8344,35.8805,35.8344,35.8673,32100.0
2014-04-25 11:40:00,54.46,54.48,54.39,54.41,12100.0,35.8739,35.8871,35.8278,35.841,12100.0
2014-04-25 11:45:00,54.41,54.43,54.39,54.43,27600.0,35.841,35.8541,35.8278,35.8541,27600.0
2014-04-25 11:50:00,54.44,54.54,54.43,54.54,5200.0,35.8607,35.9266,35.8541,35.9266,5200.0
2014-04-25 11:55:00,54.53,54.53,54.43,54.44,34000.0,35.92,35.92,35.8541,35.8607,34000.0
2014-04-25 12:00:00,54.42,54.44,54.36,54.4,44400.0,35.8475,35.8607,35.808,35.8344,44400.0
2014-04-25 12:05:00,54.4,54.47,54.38,54.39,7800.0,35.8344,35.8805,35.8212,35.8278,7800.0
2014-04-25 12:10:00,54.43,54.48,54.39,54.4,7400.0,35.8541,35.8871,35.8278,35.8344,7400.0
2014-04-25 12:15:00,54.39,54.4,54.38,54.39,5900.0,35.8278,35.8344,35.8212,35.8278,5900.0
2014-04-25 12:20:00,54.4,54.41,54.37,54.4,4500.0,35.8344,35.841,35.8146,35.8344,4500.0
2014-04-25 12:25:00,54.41,54.45,54.39,54.42,4900.0,35.841,35.8673,35.8278,35.8475,4900.0
2014-04-25 12:30:00,54.41,54.42,54.37,54.37,5400.0,35.841,35.8475,35.8146,35.8146,5400.0
2014-04-25 12:35:00,54.36,54.36,54.28,54.3,10200.0,35.808,35.808,35.7553,35.7685,10200.0
2014-04-25 12:40:00,54.32,54.33,54.29,54.32,7400.0,35.7817,35.7883,35.7619,35.7817,7400.0
2014-04-25 12:45:00,54.33,54.33,54.25,54.26,14800.0,35.7883,35.7883,35.7356,35.7421,14800.0
2014-04-25 12:50:00,54.29,54.29,54.14,54.14,19400.0,35.7619,35.7619,35.6631,35.6631,19400.0
2014-04-25 12:55:00,54.13,54.14,54.1,54.12,11600.0,35.6565,35.6631,35.6367,35.6499,11600.0
2014-04-25 13:00:00,54.11,54.17,54.07,54.07,10800.0,35.6433,35.6829,35.617,35.617,10800.0
2014-04-25 13:05:00,54.08,54.17,54.08,54.17,11300.0,35.6236,35.6829,35.6236,35.6829,11300.0
2014-04-25 13:10:00,54.19,54.23,54.17,54.21,9300.0,35.696,35.7224,35.6829,35.7092,9300.0
2014-04-25 13:15:00,54.22,54.23,54.17,54.21,5700.0,35.7158,35.7224,35.6829,35.7092,5700.0
2014-04-25 13:20:00,54.19,54.27,54.16,54.26,11400.0,35.696,35.7487,35.6763,35.7421,11400.0
2014-04-25 13:25:00,54.26,54.3,54.24,54.25,8600.0,35.7421,35.7685,35.729,35.7356,8600.0
2014-04-25 13:30:00,54.25,54.27,54.23,54.25,13600.0,35.7356,35.7487,35.7224,35.7356,13600.0
2014-04-25 13:35:00,54.25,54.27,54.24,54.26,8600.0,35.7356,35.7487,35.729,35.7421,8600.0
2014-04-25 13:40:00,54.25,54.32,54.25,54.29,4800.0,35.7356,35.7817,35.7356,35.7619,4800.0
2014-04-25 13:45:00,54.32,54.36,54.31,54.31,1800.0,35.7817,35.808,35.7751,35.7751,1800.0
2014-04-25 13:50:00,54.3,54.31,54.26,54.27,3900.0,35.7685,35.7751,35.7421,35.7487,3900.0
2014-04-25 13:55:00,54.29,54.34,54.27,54.29,4200.0,35.7619,35.7948,35.7487,35.7619,4200.0
2014-04-25 14:00:00,54.28,54.28,54.23,54.24,6100.0,35.7553,35.7553,35.7224,35.729,6100.0
2014-04-25 14:05:00,54.21,54.26,54.2,54.26,7500.0,35.7092,35.7421,35.7026,35.7421,7500.0
2014-04-25 14:10:00,54.26,54.3,54.25,54.28,8900.0,35.7421,35.7685,35.7356,35.7553,8900.0
2014-04-25 14:15:00,54.3,54.3,54.26,54.29,6900.0,35.7685,35.7685,35.7421,35.7619,6900.0
2014-04-25 14:20:00,54.29,54.32,54.23,54.32,7600.0,35.7619,35.7817,35.7224,35.7817,7600.0
2014-04-25 14:25:00,54.31,54.34,54.29,54.32,6500.0,35.7751,35.7948,35.7619,35.7817,6500.0
2014-04-25 14:30:00,54.31,54.35,54.25,54.34,10400.0,35.7751,35.8014,35.7356,35.7948,10400.0
2014-04-25 14:35:00,54.34,54.45,54.34,54.43,5600.0,35.7948,35.8673,35.7948,35.8541,5600.0
2014-04-25 14:40:00,54.43,54.43,54.36,54.39,9900.0,35.8541,35.8541,35.808,35.8278,9900.0
2014-04-25 14:45:00,54.37,54.4,54.37,54.39,3400.0,35.8146,35.8344,35.8146,35.8278,3400.0
2014-04-25 14:50:00,54.39,54.43,54.39,54.4,4000.0,35.8278,35.8541,35.8278,35.8344,4000.0
2014-04-25 14:55:00,54.39,54.41,54.36,54.36,15600.0,35.8278,35.841,35.808,35.808,15600.0
2014-04-25 15:00:00,54.36,54.4,54.31,54.4,7000.0,35.808,35.8344,35.7751,35.8344,7000.0
2014-04-25 15:05:00,54.4,54.42,54.39,54.41,17500.0,35.8344,35.8475,35.8278,35.841,17500.0
2014-04-25 15:10:00,54.41,54.42,54.33,54.34,8300.0,35.841,35.8475,35.7883,35.7948,8300.0
2014-04-25 15:15:00,54.34,54.38,54.31,54.35,16300.0,35.7948,35.8212,35.7751,35.8014,16300.0
2014-04-25 15:20:00,54.36,54.39,54.35,54.39,4900.0,35.808,35.8278,35.8014,35.8278,4900.0
2014-04-25 15:25:00,54.38,54.44,54.36,54.41,14000.0,35.8212,35.8607,35.808,35.841,14000.0
2014-04-25 15:30:00,54.4,54.44,54.3,54.36,30100.0,35.8344,35.8607,35.7685,35.808,30100.0
2014-04-25 15:35:00,54.37,54.39,54.33,54.37,15800.0,35.8146,35.8278,35.7883,35.8146,15800.0
2014-04-25 15:40:00,54.37,54.41,54.35,54.4,24900.0,35.8146,35.841,35.8014,35.8344,24900.0
2014-04-25 15:45:00,54.41,54.48,54.4,54.45,42400.0,35.841,35.8871,35.8344,35.8673,42400.0
2014-04-25 15:50:00,54.45,54.48,54.4,54.45,58700.0,35.8673,35.8871,35.8344,35.8673,58700.0
2014-04-25 15:55:00,54.46,54.47,54.33,54.38,65100.0,35.8739,35.8805,35.7883,35.8212,65100.0
2014-04-28 09:30:00,54.85,54.93,54.77,54.82,22700.0,36.1308,36.1835,36.0781,36.111,22700.0
2014-04-28 09:35:00,54.82,54.82,54.43,54.43,8700.0,36.111,36.111,35.8541,35.8541,8700.0
2014-04-28 09:40:00,54.45,54.51,54.27,54.31,30300.0,35.8673,35.9068,35.7487,35.7751,30300.0
2014-04-28 09:45:00,54.32,54.4,54.22,54.27,23800.0,35.7817,35.8344,35.7158,35.7487,23800.0
2014-04-28 09:50:00,54.29,54.42,54.27,54.42,7900.0,35.7619,35.8475,35.7487,35.8475,7900.0
2014-04-28 09:55:00,54.44,54.58,54.39,54.53,19500.0,35.8607,35.9529,35.8278,35.92,19500.0
2014-04-28 10:00:00,54.52,54.6,54.37,54.39,10900.0,35.9134,35.9661,35.8146,35.8278,10900.0
2014-04-28 10:05:00,54.4,54.42,54.27,54.37,44800.0,35.8344,35.8475,35.7487,35.8146,44800.0
2014-04-28 10:10:00,54.4,54.41,54.3,54.39,10700.0,35.8344,35.841,35.7685,35.8278,10700.0
2014-04-28 10:15:00,54.4,54.42,54.35,54.38,21600.0,35.8344,35.8475,35.8014,35.8212,21600.0
2014-04-28 10:20:00,54.39,54.43,54.34,54.34,8300.0,35.8278,35.8541,35.7948,35.7948,8300.0
2014-04-28 10:25:00,54.34,54.43,54.34,54.43,6500.0,35.7948,35.8541,35.7948,35.8541,6500.0
2014-04-28 10:30:00,54.41,54.5,54.38,54.45,61900.0,35.841,35.9002,35.8212,35.8673,61900.0
2014-04-28 10:35:00,54.44,54.45,54.34,54.4,12700.0,35.8607,35.8673,35.7948,35.8344,12700.0
2014-04-28 10:40:00,54.4,54.4,54.3,54.38,10100.0,35.8344,35.8344,35.7685,35.8212,10100.0
2014-04-28 10:45:00,54.4,54.4,54.27,54.27,33000.0,35.8344,35.8344,35.7487,35.7487,33000.0
2014-04-28 10:50:00,54.28,54.29,54.09,54.17,83900.0,35.7553,35.7619,35.6302,35.6829,83900.0
2014-04-28 10:55:00,54.16,54.16,54.02,54.04,15300.0,35.6763,35.6763,35.5841,35.5972,15300.0
2014-04-28 11:00:00,54.03,54.17,54.02,54.03,40300.0,35.5906,35.6829,35.5841,35.5906,40300.0
2014-04-28 11:05:00,54.03,54.04,53.81,53.83,46200.0,35.5906,35.5972,35.4457,35.4589,46200.0
2014-04-28 11:10:00,53.84,53.88,53.73,53.77,24600.0,35.4655,35.4918,35.393,35.4194,24600.0
2014-04-28 11:15:00,53.75,53.8,53.7,53.8,10900.0,35.4062,35.4391,35.3733,35.4391,10900.0
2014-04-28 11:20:00,53.8,53.86,53.71,53.71,7900.0,35.4391,35.4787,35.3798,35.3798,7900.0
2014-04-28 11:25:00,53.69,53.78,53.66,53.69,22600.0,35.3667,35.426,35.3469,35.3667,22600.0
2014-04-28 11:30:00,53.66,53.77,53.6,53.68,59400.0,35.3469,35.4194,35.3074,35.3601,59400.0
2014-04-28 11:35:00,53.68,53.8,53.68,53.76,11000.0,35.3601,35.4391,35.3601,35.4128,11000.0
2014-04-28 11:40:00,53.75,53.76,53.54,53.55,30000.0,35.4062,35.4128,35.2679,35.2745,30000.0
2014-04-28 11:45:00,53.54,53.63,53.51,53.58,11300.0,35.2679,35.3272,35.2481,35.2942,11300.0
2014-04-28 11:50:00,53.59,53.63,53.48,53.5,20700.0,35.3008,35.3272,35.2283,35.2415,20700.0
2014-04-28 11:55:00,53.48,53.48,53.32,53.38,25600.0,35.2283,35.2283,35.1229,35.1625,25600.0
2014-04-28 12:00:00,53.37,53.45,53.33,53.42,11600.0,35.1559,35.2086,35.1295,35.1888,11600.0
2014-04-28 12:05:00,53.42,53.43,53.28,53.28,17700.0,35.1888,35.1954,35.0966,35.0966,17700.0
2014-04-28 12:10:00,53.28,53.4,53.28,53.37,13200.0,35.0966,35.1756,35.0966,35.1559,13200.0
2014-04-28 12:15:00,53.37,53.46,53.35,53.45,20700.0,35.1559,35.2152,35.1427,35.2086,20700.0
2014-04-28 12:20:00,53.46,53.46,53.37,53.39,13200.0,35.2152,35.2152,35.1559,35.1691,13200.0
2014-04-28 12:25:00,53.4,53.41,53.33,53.36,43200.0,35.1756,35.1822,35.1295,35.1493,43200.0
2014-04-28 12:30:00,53.36,53.39,53.32,53.35,10100.0,35.1493,35.1691,35.1229,35.1427,10100.0
2014-04-28 12:35:00,53.34,53.34,53.17,53.17,18500.0,35.1361,35.1361,35.0241,35.0241,18500.0
2014-04-28 12:40:00,53.19,53.34,53.19,53.22,7300.0,35.0373,35.1361,35.0373,35.0571,7300.0
2014-04-28 12:45:00,53.23,53.33,53.23,53.27,8100.0,35.0637,35.1295,35.0637,35.09,8100.0
2014-04-28 12:50:00,53.28,53.33,53.19,53.32,13100.0,35.0966,35.1295,35.0373,35.1229,13100.0
2014-04-28 12:55:00,53.32,53.34,53.26,53.34,10800.0,35.1229,35.1361,35.0834,35.1361,10800.0
2014-04-28 13:00:00,53.33,53.36,53.23,53.24,43800.0,35.1295,35.1493,35.0637,35.0702,43800.0
2014-04-28 13:05:00,53.24,53.24,53.08,53.1,12800.0,35.0702,35.0702,34.9649,34.978,12800.0
2014-04-28 13:10:00,53.09,53.12,53.0,53.0,9800.0,34.9714,34.9912,34.9122,34.9122,9800.0
2014-04-28 13:15:00,53.01,53.13,53.0,53.12,18500.0,34.9187,34.9978,34.9122,34.9912,18500.0
2014-04-28 13:20:00,53.1,53.11,53.03,53.08,11500.0,34.978,34.9846,34.9319,34.9649,11500.0
2014-04-28 13:25:00,53.09,53.2,53.08,53.19,36400.0,34.9714,35.0439,34.9649,35.0373,36400.0
2014-04-28 13:30:00,53.2,53.24,53.07,53.12,11600.0,35.0439,35.0702,34.9583,34.9912,11600.0
2014-04-28 13:35:00,53.11,53.2,53.1,53.17,4500.0,34.9846,35.0439,34.978,35.0241,4500.0
2014-04-28 13:40:00,53.14,53.15,53.03,53.03,66900.0,35.0044,35.011,34.9319,34.9319,66900.0
2014-04-28 13:45:00,53.03,53.03,52.92,52.94,48400.0,34.9319,34.9319,34.8595,34.8726,48400.0
2014-04-28 13:50:00,52.94,52.96,52.86,52.92,93100.0,34.8726,34.8858,34.8199,34.8595,93100.0
2014-04-28 13:55:00,52.91,52.98,52.88,52.98,34600.0,34.8529,34.899,34.8331,34.899,34600.0
2014-04-28 14:00:00,52.99,52.99,52.88,52.95,16000.0,34.9056,34.9056,34.8331,34.8792,16000.0
2014-04-28 14:05:00,52.95,52.99,52.92,52.98,23300.0,34.8792,34.9056,34.8595,34.899,23300.0
2014-04-28 14:10:00,53.0,53.1,52.98,53.0,59100.0,34.9122,34.978,34.899,34.9122,59100.0
2014-04-28 14:15:00,53.0,53.11,53.0,53.11,7100.0,34.9122,34.9846,34.9122,34.9846,7100.0
2014-04-28 14:20:00,53.11,53.15,53.1,53.14,26400.0,34.9846,35.011,34.978,35.0044,26400.0
2014-04-28 14:25:00,53.15,53.23,53.14,53.22,22800.0,35.011,35.0637,35.0044,35.0571,22800.0
2014-04-28 14:30:00,53.23,53.27,53.18,53.2,12800.0,35.0637,35.09,35.0307,35.0439,12800.0
2014-04-28 14:35:00,53.2,53.24,53.2,53.22,11700.0,35.0439,35.0702,35.0439,35.0571,11700.0
2014-04-28 14:40:00,53.21,53.21,53.14,53.2,19900.0,35.0505,35.0505,35.0044,35.0439,19900.0
2014-04-28 14:45:00,53.2,53.36,53.2,53.34,16400.0,35.0439,35.1493,35.0439,35.1361,16400.0
2014-04-28 14:50:00,53.34,53.35,53.26,53.29,11100.0,35.1361,35.1427,35.0834,35.1032,11100.0
2014-04-28 14:55:00,53.3,53.3,53.21,53.22,19200.0,35.1098,35.1098,35.0505,35.0571,19200.0
2014-04-28 15:00:00,53.23,53.25,53.21,53.24,40200.0,35.0637,35.0768,35.0505,35.0702,40200.0
2014-04-28 15:05:00,53.23,53.26,53.2,53.25,64300.0,35.0637,35.0834,35.0439,35.0768,64300.0
2014-04-28 15:10:00,53.26,53.42,53.26,53.42,30100.0,35.0834,35.1888,35.0834,35.1888,30100.0
2014-04-28 15:15:00,53.42,53.58,53.41,53.58,31900.0,35.1888,35.2942,35.1822,35.2942,31900.0
2014-04-28 15:20:00,53.59,53.64,53.5,53.63,31200.0,35.3008,35.3337,35.2415,35.3272,31200.0
2014-04-28 15:25:00,53.62,53.68,53.6,53.66,15800.0,35.3206,35.3601,35.3074,35.3469,15800.0
2014-04-28 15:30:00,53.65,53.75,53.65,53.73,41600.0,35.3403,35.4062,35.3403,35.393,41600.0
2014-04-28 15:35:00,53.73,53.82,53.73,53.74,31700.0,35.393,35.4523,35.393,35.3996,31700.0
2014-04-28 15:40:00,53.75,53.81,53.74,53.8,32500.0,35.4062,35.4457,35.3996,35.4391,32500.0
2014-04-28 15:45:00,53.8,53.82,53.71,53.71,82900.0,35.4391,35.4523,35.3798,35.3798,82900.0
2014-04-28 15:50:00,53.72,53.75,53.69,53.71,124600.0,35.3864,35.4062,35.3667,35.3798,124600.0
2014-04-28 15:55:00,53.71,53.79,53.68,53.72,205600.0,35.3798,35.4325,35.3601,35.3864,205600.0
2014-04-29 09:30:00,53.29,53.48,52.6,52.6,152100.0,35.1032,35.2283,34.6487,34.6487,152100.0
2014-04-29 09:35:00,52.6,52.82,52.4,52.46,68100.0,34.6487,34.7936,34.5169,34.5564,68100.0
2014-04-29 09:40:00,52.45,52.45,52.12,52.2,90800.0,34.5499,34.5499,34.3325,34.3852,90800.0
2014-04-29 09:45:00,52.19,52.2,51.97,52.06,76800.0,34.3786,34.3852,34.2337,34.293,76800.0
2014-04-29 09:50:00,52.07,52.13,51.98,52.12,92600.0,34.2995,34.3391,34.2403,34.3325,92600.0
2014-04-29 09:55:00,52.12,52.16,52.07,52.13,70200.0,34.3325,34.3588,34.2995,34.3391,70200.0
2014-04-29 10:00:00,52.14,52.24,52.11,52.14,72500.0,34.3457,34.4115,34.3259,34.3457,72500.0
2014-04-29 10:05:00,52.13,52.33,52.06,52.27,62100.0,34.3391,34.4708,34.293,34.4313,62100.0
2014-04-29 10:10:00,52.28,52.5,52.28,52.35,100400.0,34.4379,34.5828,34.4379,34.484,100400.0
2014-04-29 10:15:00,52.37,52.74,52.36,52.55,118600.0,34.4972,34.7409,34.4906,34.6157,118600.0
2014-04-29 10:20:00,52.54,52.56,52.46,52.46,45600.0,34.6091,34.6223,34.5564,34.5564,45600.0
2014-04-29 10:25:00,52.45,52.45,52.28,52.39,34500.0,34.5499,34.5499,34.4379,34.5103,34500.0
2014-04-29 10:30:00,52.38,52.51,52.38,52.43,50100.0,34.5038,34.5894,34.5038,34.5367,50100.0
2014-04-29 10:35:00,52.43,52.47,52.35,52.38,61800.0,34.5367,34.563,34.484,34.5038,61800.0
2014-04-29 10:40:00,52.41,52.69,52.39,52.61,44800.0,34.5235,34.708,34.5103,34.6553,44800.0
2014-04-29 10:45:00,52.64,52.77,52.63,52.66,51500.0,34.675,34.7607,34.6684,34.6882,51500.0
2014-04-29 10:50:00,52.65,52.85,52.64,52.83,43800.0,34.6816,34.8133,34.675,34.8002,43800.0
2014-04-29 10:55:00,52.83,52.88,52.77,52.83,34800.0,34.8002,34.8331,34.7607,34.8002,34800.0
2014-04-29 11:00:00,52.83,52.85,52.77,52.77,51400.0,34.8002,34.8133,34.7607,34.7607,51400.0
2014-04-29 11:05:00,52.8,52.85,52.74,52.83,22200.0,34.7804,34.8133,34.7409,34.8002,22200.0
2014-04-29 11:10:00,52.83,52.87,52.73,52.76,47600.0,34.8002,34.8265,34.7343,34.7541,47600.0
2014-04-29 11:15:00,52.77,52.83,52.75,52.83,23700.0,34.7607,34.8002,34.7475,34.8002,23700.0
2014-04-29 11:20:00,52.81,52.84,52.77,52.8,21900.0,34.787,34.8068,34.7607,34.7804,21900.0
2014-04-29 11:25:00,52.83,52.85,52.76,52.82,17400.0,34.8002,34.8133,34.7541,34.7936,17400.0
2014-04-29 11:30:00,52.82,52.89,52.79,52.79,26100.0,34.7936,34.8397,34.7738,34.7738,26100.0
2014-04-29 11:35:00,52.81,52.93,52.77,52.89,40300.0,34.787,34.866,34.7607,34.8397,40300.0
2014-04-29 11:40:00,52.87,52.93,52.86,52.9,25700.0,34.8265,34.866,34.8199,34.8463,25700.0
2014-04-29 11:45:00,52.93,53.03,52.9,53.0,24100.0,34.866,34.9319,34.8463,34.9122,24100.0
2014-04-29 11:50:00,53.0,53.01,52.9,52.95,20900.0,34.9122,34.9187,34.8463,34.8792,20900.0
2014-04-29 11:55:00,52.96,53.05,52.95,53.05,11000.0,34.8858,34.9451,34.8792,34.9451,11000.0
2014-04-29 12:00:00,53.06,53.09,53.03,53.08,21800.0,34.9517,34.9714,34.9319,34.9649,21800.0
2014-04-29 12:05:00,53.09,53.24,53.09,53.24,40900.0,34.9714,35.0702,34.9714,35.0702,40900.0
2014-04-29 12:10:00,53.23,53.27,53.23,53.23,10900.0,35.0637,35.09,35.0637,35.0637,10900.0
2014-04-29 12:15:00,53.23,53.26,53.17,53.25,30200.0,35.0637,35.0834,35.0241,35.0768,30200.0
2014-04-29 12:20:00,53.25,53.32,53.21,53.29,59400.0,35.0768,35.1229,35.0505,35.1032,59400.0
2014-04-29 12:25:00,53.29,53.3,53.25,53.26,21400.0,35.1032,35.1098,35.0768,35.0834,21400.0
2014-04-29 12:30:00,53.27,53.32,53.24,53.3,8100.0,35.09,35.1229,35.0702,35.1098,8100.0
2014-04-29 12:35:00,53.3,53.36,53.29,53.34,10400.0,35.1098,35.1493,35.1032,35.1361,10400.0
2014-04-29 12:40:00,53.35,53.4,53.35,53.37,9300.0,35.1427,35.1756,35.1427,35.1559,9300.0
2014-04-29 12:45:00,53.37,53.38,53.35,53.38,19500.0,35.1559,35.1625,35.1427,35.1625,19500.0
2014-04-29 12:50:00,53.38,53.44,53.37,53.43,76000.0,35.1625,35.202,35.1559,35.1954,76000.0
2014-04-29 12:55:00,53.42,53.51,53.41,53.49,33600.0,35.1888,35.2481,35.1822,35.2349,33600.0
2014-04-29 13:00:00,53.49,53.51,53.47,53.51,17200.0,35.2349,35.2481,35.2218,35.2481,17200.0
2014-04-29 13:05:00,53.51,53.53,53.48,53.51,26900.0,35.2481,35.2613,35.2283,35.2481,26900.0
2014-04-29 13:10:00,53.5,53.54,53.45,53.46,18500.0,35.2415,35.2679,35.2086,35.2152,18500.0
2014-04-29 13:15:00,53.45,53.49,53.38,53.48,12300.0,35.2086,35.2349,35.1625,35.2283,12300.0
2014-04-29 13:20:00,53.45,53.5,53.42,53.49,7300.0,35.2086,35.2415,35.1888,35.2349,7300.0
2014-04-29 13:25:00,53.5,53.51,53.47,53.47,11700.0,35.2415,35.2481,35.2218,35.2218,11700.0
2014-04-29 13:30:00,53.46,53.49,53.41,53.43,11000.0,35.2152,35.2349,35.1822,35.1954,11000.0
2014-04-29 13:35:00,53.42,53.48,53.4,53.41,9800.0,35.1888,35.2283,35.1756,35.1822,9800.0
2014-04-29 13:40:00,53.41,53.47,53.4,53.4,13500.0,35.1822,35.2218,35.1756,35.1756,13500.0
2014-04-29 13:45:00,53.39,53.41,53.37,53.41,7000.0,35.1691,35.1822,35.1559,35.1822,7000.0
2014-04-29 13:50:00,53.43,53.48,53.43,53.48,3200.0,35.1954,35.2283,35.1954,35.2283,3200.0
2014-04-29 13:55:00,53.48,53.51,53.46,53.49,35800.0,35.2283,35.2481,35.2152,35.2349,35800.0
2014-04-29 14:00:00,53.5,53.55,53.48,53.54,10900.0,35.2415,35.2745,35.2283,35.2679,10900.0
2014-04-29 14:05:00,53.53,53.54,53.52,53.54,4400.0,35.2613,35.2679,35.2547,35.2679,4400.0
2014-04-29 14:10:00,53.53,53.54,53.51,53.52,6000.0,35.2613,35.2679,35.2481,35.2547,6000.0
2014-04-29 14:15:00,53.52,53.52,53.46,53.47,20700.0,35.2547,35.2547,35.2152,35.2218,20700.0
2014-04-29 14:20:00,53.46,53.46,53.35,53.36,29100.0,35.2152,35.2152,35.1427,35.1493,29100.0
2014-04-29 14:25:00,53.35,53.35,53.29,53.32,49700.0,35.1427,35.1427,35.1032,35.1229,49700.0
2014-04-29 14:30:00,53.32,53.37,53.31,53.34,27500.0,35.1229,35.1559,35.1164,35.1361,27500.0
2014-04-29 14:35:00,53.34,53.35,53.28,53.3,8000.0,35.1361,35.1427,35.0966,35.1098,8000.0
2014-04-29 14:40:00,53.3,53.33,53.29,53.3,21300.0,35.1098,35.1295,35.1032,35.1098,21300.0
2014-04-29 14:45:00,53.29,53.3,53.25,53.3,11400.0,35.1032,35.1098,35.0768,35.1098,11400.0
2014-04-29 14:50:00,53.3,53.35,53.28,53.35,12900.0,35.1098,35.1427,35.0966,35.1427,12900.0
2014-04-29 14:55:00,53.36,53.38,53.32,53.32,12500.0,35.1493,35.1625,35.1229,35.1229,12500.0
2014-04-29 15:00:00,53.32,53.33,53.29,53.33,12200.0,35.1229,35.1295,35.1032,35.1295,12200.0
2014-04-29 15:05:00,53.33,53.39,53.33,53.37,17500.0,35.1295,35.1691,35.1295,35.1559,17500.0
2014-04-29 15:10:00,53.37,53.39,53.34,53.37,28100.0,35.1559,35.1691,35.1361,35.1559,28100.0
2014-04-29 15:15:00,53.38,53.4,53.36,53.4,32000.0,35.1625,35.1756,35.1493,35.1756,32000.0
2014-04-29 15:20:00,53.41,53.45,53.39,53.45,35300.0,35.1822,35.2086,35.1691,35.2086,35300.0
2014-04-29 15:25:00,53.45,53.45,53.39,53.41,38800.0,35.2086,35.2086,35.1691,35.1822,38800.0
2014-04-29 15:30:00,53.41,53.41,53.38,53.4,17100.0,35.1822,35.1822,35.1625,35.1756,17100.0
2014-04-29 15:35:00,53.4,53.43,53.38,53.43,46100.0,35.1756,35.1954,35.1625,35.1954,46100.0
2014-04-29 15:40:00,53.42,53.43,53.36,53.36,20000.0,35.1888,35.1954,35.1493,35.1493,20000.0
2014-04-29 15:45:00,53.37,53.41,53.34,53.36,126000.0,35.1559,35.1822,35.1361,35.1493,126000.0
2014-04-29 15:50:00,53.37,53.39,53.32,53.32,112600.0,35.1559,35.1691,35.1229,35.1229,112600.0
2014-04-29 15:55:00,53.33,53.37,53.28,53.31,192100.0,35.1295,35.1559,35.0966,35.1164,192100.0
2014-04-30 09:30:00,53.43,53.43,53.02,53.25,57300.0,35.1954,35.1954,34.9253,35.0768,57300.0
2014-04-30 09:35:00,53.3,53.46,53.22,53.39,6300.0,35.1098,35.2152,35.0571,35.1691,6300.0
2014-04-30 09:40:00,53.4,53.48,53.24,53.24,7200.0,35.1756,35.2283,35.0702,35.0702,7200.0
2014-04-30 09:45:00,53.32,53.38,53.27,53.31,1800.0,35.1229,35.1625,35.09,35.1164,1800.0
2014-04-30 09:50:00,53.33,53.35,53.2,53.2,4600.0,35.1295,35.1427,35.0439,35.0439,4600.0
2014-04-30 09:55:00,53.2,53.33,53.15,53.33,12200.0,35.0439,35.1295,35.011,35.1295,12200.0
2014-04-30 10:00:00,53.32,53.32,53.19,53.25,17200.0,35.1229,35.1229,35.0373,35.0768,17200.0
2014-04-30 10:05:00,53.25,53.33,53.25,53.32,4000.0,35.0768,35.1295,35.0768,35.1229,4000.0
2014-04-30 10:10:00,53.35,53.4,53.33,53.36,2300.0,35.1427,35.1756,35.1295,35.1493,2300.0
2014-04-30 10:15:00,53.39,53.45,53.36,53.44,5700.0,35.1691,35.2086,35.1493,35.202,5700.0
2014-04-30 10:20:00,53.43,53.48,53.36,53.48,4000.0,35.1954,35.2283,35.1493,35.2283,4000.0
2014-04-30 10:25:00,53.5,53.55,53.47,53.51,3000.0,35.2415,35.2745,35.2218,35.2481,3000.0
2014-04-30 10:30:00,53.52,53.54,53.49,53.49,5100.0,35.2547,35.2679,35.2349,35.2349,5100.0
2014-04-30 10:35:00,53.49,53.53,53.46,53.53,9400.0,35.2349,35.2613,35.2152,35.2613,9400.0
2014-04-30 10:40:00,53.53,53.57,53.52,53.57,4500.0,35.2613,35.2876,35.2547,35.2876,4500.0
2014-04-30 10:45:00,53.58,53.66,53.57,53.64,33100.0,35.2942,35.3469,35.2876,35.3337,33100.0
2014-04-30 10:50:00,53.65,53.76,53.65,53.71,10900.0,35.3403,35.4128,35.3403,35.3798,10900.0
2014-04-30 10:55:00,53.69,53.73,53.61,53.61,3800.0,35.3667,35.393,35.314,35.314,3800.0
2014-04-30 11:00:00,53.63,53.65,53.6,53.63,8300.0,35.3272,35.3403,35.3074,35.3272,8300.0
2014-04-30 11:05:00,53.63,53.63,53.58,53.59,4800.0,35.3272,35.3272,35.2942,35.3008,4800.0
2014-04-30 11:10:00,53.58,53.61,53.55,53.58,16200.0,35.2942,35.314,35.2745,35.2942,16200.0
2014-04-30 11:15:00,53.57,53.62,53.55,53.62,6400.0,35.2876,35.3206,35.2745,35.3206,6400.0
2014-04-30 11:20:00,53.6,53.68,53.58,53.66,21800.0,35.3074,35.3601,35.2942,35.3469,21800.0
2014-04-30 11:25:00,53.66,53.74,53.64,53.74,24200.0,35.3469,35.3996,35.3337,35.3996,24200.0
2014-04-30 11:30:00,53.75,53.82,53.73,53.8,8600.0,35.4062,35.4523,35.393,35.4391,8600.0
2014-04-30 11:35:00,53.8,53.81,53.74,53.75,17700.0,35.4391,35.4457,35.3996,35.4062,17700.0
2014-04-30 11:40:00,53.75,53.85,53.75,53.83,13900.0,35.4062,35.4721,35.4062,35.4589,13900.0
2014-04-30 11:45:00,53.83,53.9,53.81,53.85,13600.0,35.4589,35.505,35.4457,35.4721,13600.0
2014-04-30 11:50:00,53.86,53.91,53.84,53.91,13000.0,35.4787,35.5116,35.4655,35.5116,13000.0
2014-04-30 11:55:00,53.92,53.93,53.88,53.93,15200.0,35.5182,35.5248,35.4918,35.5248,15200.0
2014-04-30 12:00:00,53.93,53.99,53.92,53.97,21900.0,35.5248,35.5643,35.5182,35.5511,21900.0
2014-04-30 12:05:00,53.97,53.97,53.84,53.86,18100.0,35.5511,35.5511,35.4655,35.4787,18100.0
2014-04-30 12:10:00,53.86,53.94,53.85,53.93,10200.0,35.4787,35.5314,35.4721,35.5248,10200.0
2014-04-30 12:15:00,53.94,54.0,53.91,53.91,35100.0,35.5314,35.5709,35.5116,35.5116,35100.0
2014-04-30 12:20:00,53.93,53.93,53.86,53.87,4600.0,35.5248,35.5248,35.4787,35.4852,4600.0
2014-04-30 12:25:00,53.88,53.9,53.87,53.9,2900.0,35.4918,35.505,35.4852,35.505,2900.0
2014-04-30 12:30:00,53.88,53.89,53.85,53.89,5100.0,35.4918,35.4984,35.4721,35.4984,5100.0
2014-04-30 12:35:00,53.89,53.92,53.87,53.88,5500.0,35.4984,35.5182,35.4852,35.4918,5500.0
2014-04-30 12:40:00,53.89,53.9,53.87,53.88,8100.0,35.4984,35.505,35.4852,35.4918,8100.0
2014-04-30 12:45:00,53.88,53.89,53.85,53.86,7000.0,35.4918,35.4984,35.4721,35.4787,7000.0
2014-04-30 12:50:00,53.86,53.93,53.86,53.93,26700.0,35.4787,35.5248,35.4787,35.5248,26700.0
2014-04-30 12:55:00,53.93,53.96,53.91,53.92,5000.0,35.5248,35.5445,35.5116,35.5182,5000.0
2014-04-30 13:00:00,53.92,53.97,53.91,53.96,8900.0,35.5182,35.5511,35.5116,35.5445,8900.0
2014-04-30 13:05:00,53.96,53.97,53.94,53.96,6200.0,35.5445,35.5511,35.5314,35.5445,6200.0
2014-04-30 13:10:00,53.95,53.96,53.94,53.94,10500.0,35.5379,35.5445,35.5314,35.5314,10500.0
2014-04-30 13:15:00,53.95,53.97,53.92,53.92,8600.0,35.5379,35.5511,35.5182,35.5182,8600.0
2014-04-30 13:20:00,53.91,53.99,53.9,53.92,10800.0,35.5116,35.5643,35.505,35.5182,10800.0
2014-04-30 13:25:00,53.92,53.94,53.9,53.93,6200.0,35.5182,35.5314,35.505,35.5248,6200.0
2014-04-30 13:30:00,53.93,53.94,53.9,53.92,7600.0,35.5248,35.5314,35.505,35.5182,7600.0
2014-04-30 13:35:00,53.92,53.93,53.91,53.91,5100.0,35.5182,35.5248,35.5116,35.5116,5100.0
2014-04-30 13:40:00,53.91,53.92,53.88,53.91,12500.0,35.5116,35.5182,35.4918,35.5116,12500.0
2014-04-30 13:45:00,53.91,53.94,53.9,53.92,8300.0,35.5116,35.5314,35.505,35.5182,8300.0
2014-04-30 13:50:00,53.92,53.97,53.91,53.97,13100.0,35.5182,35.5511,35.5116,35.5511,13100.0
2014-04-30 13:55:00,53.97,53.97,53.95,53.97,8700.0,35.5511,35.5511,35.5379,35.5511,8700.0
2014-04-30 14:00:00,53.96,54.07,53.88,54.01,26400.0,35.5445,35.617,35.4918,35.5775,26400.0
2014-04-30 14:05:00,54.01,54.01,53.84,53.91,14000.0,35.5775,35.5775,35.4655,35.5116,14000.0
2014-04-30 14:10:00,53.9,53.9,53.76,53.79,19300.0,35.505,35.505,35.4128,35.4325,19300.0
2014-04-30 14:15:00,53.78,53.86,53.77,53.82,20100.0,35.426,35.4787,35.4194,35.4523,20100.0
2014-04-30 14:20:00,53.83,53.87,53.81,53.87,17300.0,35.4589,35.4852,35.4457,35.4852,17300.0
2014-04-30 14:25:00,53.87,53.87,53.81,53.86,15500.0,35.4852,35.4852,35.4457,35.4787,15500.0
2014-04-30 14:30:00,53.87,53.9,53.84,53.87,9600.0,35.4852,35.505,35.4655,35.4852,9600.0
2014-04-30 14:35:00,53.87,53.91,53.84,53.84,23000.0,35.4852,35.5116,35.4655,35.4655,23000.0
2014-04-30 14:40:00,53.84,53.9,53.84,53.84,7300.0,35.4655,35.505,35.4655,35.4655,7300.0
2014-04-30 14:45:00,53.85,53.99,53.85,53.98,10400.0,35.4721,35.5643,35.4721,35.5577,10400.0
2014-04-30 14:50:00,53.99,54.01,53.94,53.97,11700.0,35.5643,35.5775,35.5314,35.5511,11700.0
2014-04-30 14:55:00,53.96,53.99,53.91,53.92,5800.0,35.5445,35.5643,35.5116,35.5182,5800.0
2014-04-30 15:00:00,53.92,53.95,53.88,53.91,14800.0,35.5182,35.5379,35.4918,35.5116,14800.0
2014-04-30 15:05:00,53.91,53.93,53.85,53.89,16100.0,35.5116,35.5248,35.4721,35.4984,16100.0
2014-04-30 15:10:00,53.9,53.93,53.88,53.9,10400.0,35.505,35.5248,35.4918,35.505,10400.0
2014-04-30 15:15:00,53.9,53.93,53.83,53.92,27200.0,35.505,35.5248,35.4589,35.5182,27200.0
2014-04-30 15:20:00,53.91,53.93,53.87,53.89,14800.0,35.5116,35.5248,35.4852,35.4984,14800.0
2014-04-30 15:25:00,53.88,53.93,53.87,53.92,13700.0,35.4918,35.5248,35.4852,35.5182,13700.0
2014-04-30 15:30:00,53.92,53.98,53.92,53.97,15500.0,35.5182,35.5577,35.5182,35.5511,15500.0
2014-04-30 15:35:00,53.97,54.01,53.96,54.0,32000.0,35.5511,35.5775,35.5445,35.5709,32000.0
2014-04-30 15:40:00,53.99,54.02,53.97,54.0,34900.0,35.5643,35.5841,35.5511,35.5709,34900.0
2014-04-30 15:45:00,54.0,54.02,53.95,54.0,78500.0,35.5709,35.5841,35.5379,35.5709,78500.0
2014-04-30 15:50:00,54.0,54.02,53.96,54.0,48900.0,35.5709,35.5841,35.5445,35.5709,48900.0
2014-04-30 15:55:00,53.99,54.06,53.99,54.03,121200.0,35.5643,35.6104,35.5643,35.5906,121200.0
2014-05-01 09:30:00,53.94,54.01,53.66,53.82,34900.0,35.5314,35.5775,35.3469,35.4523,34900.0
2014-05-01 09:35:00,53.76,54.0,53.75,54.0,28600.0,35.4128,35.5709,35.4062,35.5709,28600.0
2014-05-01 09:40:00,54.0,54.24,54.0,54.11,18700.0,35.5709,35.729,35.5709,35.6433,18700.0
2014-05-01 09:45:00,54.11,54.19,54.11,54.13,14800.0,35.6433,35.696,35.6433,35.6565,14800.0
2014-05-01 09:50:00,54.15,54.23,54.07,54.16,12600.0,35.6697,35.7224,35.617,35.6763,12600.0
2014-05-01 09:55:00,54.16,54.29,54.0,54.0,11900.0,35.6763,35.7619,35.5709,35.5709,11900.0
2014-05-01 10:00:00,53.98,54.08,53.93,54.04,9500.0,35.5577,35.6236,35.5248,35.5972,9500.0
2014-05-01 10:05:00,54.04,54.04,53.92,53.95,7100.0,35.5972,35.5972,35.5182,35.5379,7100.0
2014-05-01 10:10:00,53.96,54.01,53.88,53.88,12000.0,35.5445,35.5775,35.4918,35.4918,12000.0
2014-05-01 10:15:00,53.88,53.93,53.74,53.77,19100.0,35.4918,35.5248,35.3996,35.4194,19100.0
2014-05-01 10:20:00,53.77,53.96,53.71,53.96,9600.0,35.4194,35.5445,35.3798,35.5445,9600.0
2014-05-01 10:25:00,53.97,54.07,53.93,53.99,14000.0,35.5511,35.617,35.5248,35.5643,14000.0
2014-05-01 10:30:00,54.0,54.15,53.98,54.1,13000.0,35.5709,35.6697,35.5577,35.6367,13000.0
2014-05-01 10:35:00,54.15,54.22,54.13,54.22,6500.0,35.6697,35.7158,35.6565,35.7158,6500.0
2014-05-01 10:40:00,54.22,54.33,54.17,54.27,8800.0,35.7158,35.7883,35.6829,35.7487,8800.0
2014-05-01 10:45:00,54.27,54.36,54.25,54.36,11800.0,35.7487,35.808,35.7356,35.808,11800.0
2014-05-01 10:50:00,54.37,54.43,54.36,54.43,12300.0,35.8146,35.8541,35.808,35.8541,12300.0
2014-05-01 10:55:00,54.43,54.51,54.39,54.44,16500.0,35.8541,35.9068,35.8278,35.8607,16500.0
2014-05-01 11:00:00,54.45,54.52,54.45,54.5,8900.0,35.8673,35.9134,35.8673,35.9002,8900.0
2014-05-01 11:05:00,54.51,54.51,54.45,54.45,24100.0,35.9068,35.9068,35.8673,35.8673,24100.0
2014-05-01 11:10:00,54.45,54.52,54.45,54.52,81100.0,35.8673,35.9134,35.8673,35.9134,81100.0
2014-05-01 11:15:00,54.52,54.62,54.52,54.61,23000.0,35.9134,35.9793,35.9134,35.9727,23000.0
2014-05-01 11:20:00,54.61,54.71,54.6,54.69,19800.0,35.9727,36.0386,35.9661,36.0254,19800.0
2014-05-01 11:25:00,54.71,54.75,54.7,54.7,16100.0,36.0386,36.0649,36.032,36.032,16100.0
2014-05-01 11:30:00,54.68,54.87,54.67,54.8,24700.0,36.0188,36.144,36.0122,36.0979,24700.0
2014-05-01 11:35:00,54.79,54.79,54.71,54.74,19700.0,36.0913,36.0913,36.0386,36.0583,19700.0
2014-05-01 11:40:00,54.73,54.8,54.71,54.78,19400.0,36.0517,36.0979,36.0386,36.0847,19400.0
2014-05-01 11:45:00,54.78,54.84,54.77,54.84,11500.0,36.0847,36.1242,36.0781,36.1242,11500.0
2014-05-01 11:50:00,54.83,54.84,54.76,54.84,14900.0,36.1176,36.1242,36.0715,36.1242,14900.0
2014-05-01 11:55:00,54.84,54.86,54.67,54.67,12800.0,36.1242,36.1374,36.0122,36.0122,12800.0
2014-05-01 12:00:00,54.65,54.78,54.64,54.78,21800.0,35.999,36.0847,35.9925,36.0847,21800.0
2014-05-01 12:05:00,54.74,54.75,54.65,54.7,5800.0,36.0583,36.0649,35.999,36.032,5800.0
2014-05-01 12:10:00,54.71,54.72,54.65,54.69,6300.0,36.0386,36.0452,35.999,36.0254,6300.0
2014-05-01 12:15:00,54.71,54.71,54.58,54.58,3800.0,36.0386,36.0386,35.9529,35.9529,3800.0
2014-05-01 12:20:00,54.57,54.58,54.54,54.55,6500.0,35.9463,35.9529,35.9266,35.9332,6500.0
2014-05-01 12:25:00,54.55,54.6,54.51,54.54,5400.0,35.9332,35.9661,35.9068,35.9266,5400.0
2014-05-01 12:30:00,54.55,54.55,54.46,54.5,4400.0,35.9332,35.9332,35.8739,35.9002,4400.0
2014-05-01 12:35:00,54.51,54.53,54.4,54.4,19300.0,35.9068,35.92,35.8344,35.8344,19300.0
2014-05-01 12:40:00,54.4,54.43,54.37,54.39,2400.0,35.8344,35.8541,35.8146,35.8278,2400.0
2014-05-01 12:45:00,54.39,54.39,54.3,54.34,8800.0,35.8278,35.8278,35.7685,35.7948,8800.0
2014-05-01 12:50:00,54.35,54.4,54.34,54.35,6000.0,35.8014,35.8344,35.7948,35.8014,6000.0
2014-05-01 12:55:00,54.34,54.41,54.34,54.39,7200.0,35.7948,35.841,35.7948,35.8278,7200.0
2014-05-01 13:00:00,54.39,54.44,54.39,54.43,11400.0,35.8278,35.8607,35.8278,35.8541,11400.0
2014-05-01 13:05:00,54.44,54.5,54.41,54.5,5600.0,35.8607,35.9002,35.841,35.9002,5600.0
2014-05-01 13:10:00,54.49,54.5,54.43,54.45,11300.0,35.8936,35.9002,35.8541,35.8673,11300.0
2014-05-01 13:15:00,54.44,54.47,54.43,54.46,10500.0,35.8607,35.8805,35.8541,35.8739,10500.0
2014-05-01 13:20:00,54.47,54.49,54.43,54.48,11900.0,35.8805,35.8936,35.8541,35.8871,11900.0
2014-05-01 13:25:00,54.48,54.49,54.46,54.47,10300.0,35.8871,35.8936,35.8739,35.8805,10300.0
2014-05-01 13:30:00,54.44,54.47,54.41,54.44,18700.0,35.8607,35.8805,35.841,35.8607,18700.0
2014-05-01 13:35:00,54.43,54.49,54.43,54.48,3400.0,35.8541,35.8936,35.8541,35.8871,3400.0
2014-05-01 13:40:00,54.49,54.49,54.42,54.44,6700.0,35.8936,35.8936,35.8475,35.8607,6700.0
2014-05-01 13:45:00,54.43,54.48,54.39,54.41,8100.0,35.8541,35.8871,35.8278,35.841,8100.0
2014-05-01 13:50:00,54.4,54.44,54.38,54.43,20300.0,35.8344,35.8607,35.8212,35.8541,20300.0
2014-05-01 13:55:00,54.44,54.44,54.34,54.35,16400.0,35.8607,35.8607,35.7948,35.8014,16400.0
2014-05-01 14:00:00,54.34,54.41,54.32,54.41,8500.0,35.7948,35.841,35.7817,35.841,8500.0
2014-05-01 14:05:00,54.41,54.41,54.34,54.36,9800.0,35.841,35.841,35.7948,35.808,9800.0
2014-05-01 14:10:00,54.36,54.4,54.35,54.35,7200.0,35.808,35.8344,35.8014,35.8014,7200.0
2014-05-01 14:15:00,54.34,54.36,54.31,54.32,7800.0,35.7948,35.808,35.7751,35.7817,7800.0
2014-05-01 14:20:00,54.32,54.36,54.3,54.35,6800.0,35.7817,35.808,35.7685,35.8014,6800.0
2014-05-01 14:25:00,54.36,54.38,54.35,54.38,8600.0,35.808,35.8212,35.8014,35.8212,8600.0
2014-05-01 14:30:00,54.39,54.39,54.34,54.34,7500.0,35.8278,35.8278,35.7948,35.7948,7500.0
2014-05-01 14:35:00,54.35,54.36,54.26,54.27,2800.0,35.8014,35.808,35.7421,35.7487,2800.0
2014-05-01 14:40:00,54.27,54.3,54.21,54.22,5600.0,35.7487,35.7685,35.7092,35.7158,5600.0
2014-05-01 14:45:00,54.21,54.27,54.18,54.24,19400.0,35.7092,35.7487,35.6894,35.729,19400.0
2014-05-01 14:50:00,54.24,54.27,54.21,54.21,10500.0,35.729,35.7487,35.7092,35.7092,10500.0
2014-05-01 14:55:00,54.21,54.23,54.19,54.22,8600.0,35.7092,35.7224,35.696,35.7158,8600.0
2014-05-01 15:00:00,54.22,54.24,54.2,54.23,18600.0,35.7158,35.729,35.7026,35.7224,18600.0
2014-05-01 15:05:00,54.22,54.31,54.21,54.28,22400.0,35.7158,35.7751,35.7092,35.7553,22400.0
2014-05-01 15:10:00,54.29,54.33,54.24,54.33,14600.0,35.7619,35.7883,35.729,35.7883,14600.0
2014-05-01 15:15:00,54.34,54.41,54.32,54.33,18100.0,35.7948,35.841,35.7817,35.7883,18100.0
2014-05-01 15:20:00,54.34,54.36,54.29,54.29,12100.0,35.7948,35.808,35.7619,35.7619,12100.0
2014-05-01 15:25:00,54.29,54.33,54.26,54.32,21600.0,35.7619,35.7883,35.7421,35.7817,21600.0
2014-05-01 15:30:00,54.31,54.34,54.26,54.33,23800.0,35.7751,35.7948,35.7421,35.7883,23800.0
2014-05-01 15:35:00,54.32,54.36,54.3,54.32,22800.0,35.7817,35.808,35.7685,35.7817,22800.0
2014-05-01 15:40:00,54.33,54.41,54.33,54.4,41300.0,35.7883,35.841,35.7883,35.8344,41300.0
2014-05-01 15:45:00,54.39,54.43,54.37,54.4,68000.0,35.8278,35.8541,35.8146,35.8344,68000.0
2014-05-01 15:50:00,54.41,54.45,54.41,54.43,43800.0,35.841,35.8673,35.841,35.8541,43800.0
2014-05-01 15:55:00,54.42,54.47,54.42,54.47,61400.0,35.8475,35.8805,35.8475,35.8805,61400.0
2014-05-02 09:30:00,54.5,54.79,54.09,54.67,35900.0,35.9002,36.0913,35.6302,36.0122,35900.0
2014-05-02 09:35:00,54.7,54.87,54.67,54.76,23300.0,36.032,36.144,36.0122,36.0715,23300.0
2014-05-02 09:40:00,54.8,54.82,54.66,54.81,132800.0,36.0979,36.111,36.0056,36.1044,132800.0
2014-05-02 09:45:00,54.78,54.99,54.53,54.53,13600.0,36.0847,36.223,35.92,35.92,13600.0
2014-05-02 09:50:00,54.53,54.65,54.42,54.43,172400.0,35.92,35.999,35.8475,35.8541,172400.0
2014-05-02 09:55:00,54.42,54.5,54.35,54.46,7500.0,35.8475,35.9002,35.8014,35.8739,7500.0
2014-05-02 10:00:00,54.48,54.5,54.36,54.38,26300.0,35.8871,35.9002,35.808,35.8212,26300.0
2014-05-02 10:05:00,54.38,54.49,54.38,54.47,27800.0,35.8212,35.8936,35.8212,35.8805,27800.0
2014-05-02 10:10:00,54.47,54.67,54.46,54.66,40600.0,35.8805,36.0122,35.8739,36.0056,40600.0
2014-05-02 10:15:00,54.68,54.68,54.61,54.62,149100.0,36.0188,36.0188,35.9727,35.9793,149100.0
2014-05-02 10:20:00,54.62,54.76,54.62,54.71,15800.0,35.9793,36.0715,35.9793,36.0386,15800.0
2014-05-02 10:25:00,54.7,54.76,54.66,54.7,12400.0,36.032,36.0715,36.0056,36.032,12400.0
2014-05-02 10:30:00,54.68,54.78,54.65,54.76,8800.0,36.0188,36.0847,35.999,36.0715,8800.0
2014-05-02 10:35:00,54.76,54.9,54.76,54.82,10500.0,36.0715,36.1637,36.0715,36.111,10500.0
2014-05-02 10:40:00,54.8,54.82,54.66,54.71,7500.0,36.0979,36.111,36.0056,36.0386,7500.0
2014-05-02 10:45:00,54.71,54.71,54.49,54.5,15200.0,36.0386,36.0386,35.8936,35.9002,15200.0
2014-05-02 10:50:00,54.48,54.59,54.47,54.5,28100.0,35.8871,35.9595,35.8805,35.9002,28100.0
2014-05-02 10:55:00,54.49,54.57,54.45,54.48,36300.0,35.8936,35.9463,35.8673,35.8871,36300.0
2014-05-02 11:00:00,54.47,54.52,54.45,54.48,21900.0,35.8805,35.9134,35.8673,35.8871,21900.0
2014-05-02 11:05:00,54.47,54.49,54.43,54.44,80700.0,35.8805,35.8936,35.8541,35.8607,80700.0
2014-05-02 11:10:00,54.44,54.44,54.35,54.36,16100.0,35.8607,35.8607,35.8014,35.808,16100.0
2014-05-02 11:15:00,54.37,54.47,54.37,54.47,6600.0,35.8146,35.8805,35.8146,35.8805,6600.0
2014-05-02 11:20:00,54.44,54.46,54.37,54.38,6800.0,35.8607,35.8739,35.8146,35.8212,6800.0
2014-05-02 11:25:00,54.37,54.4,54.34,54.34,15000.0,35.8146,35.8344,35.7948,35.7948,15000.0
2014-05-02 11:30:00,54.36,54.47,54.35,54.46,12200.0,35.808,35.8805,35.8014,35.8739,12200.0
2014-05-02 11:35:00,54.45,54.48,54.4,54.44,7600.0,35.8673,35.8871,35.8344,35.8607,7600.0
2014-05-02 11:40:00,54.42,54.48,54.42,54.43,12700.0,35.8475,35.8871,35.8475,35.8541,12700.0
2014-05-02 11:45:00,54.42,54.55,54.41,54.51,10900.0,35.8475,35.9332,35.841,35.9068,10900.0
2014-05-02 11:50:00,54.51,54.61,54.49,54.61,10000.0,35.9068,35.9727,35.8936,35.9727,10000.0
2014-05-02 11:55:00,54.58,54.65,54.57,54.6,11800.0,35.9529,35.999,35.9463,35.9661,11800.0
2014-05-02 12:00:00,54.61,54.63,54.54,54.55,8700.0,35.9727,35.9859,35.9266,35.9332,8700.0
2014-05-02 12:05:00,54.57,54.62,54.55,54.56,12000.0,35.9463,35.9793,35.9332,35.9398,12000.0
2014-05-02 12:10:00,54.54,54.62,54.53,54.62,7100.0,35.9266,35.9793,35.92,35.9793,7100.0
2014-05-02 12:15:00,54.61,54.7,54.6,54.7,13600.0,35.9727,36.032,35.9661,36.032,13600.0
2014-05-02 12:20:00,54.69,54.79,54.69,54.77,14200.0,36.0254,36.0913,36.0254,36.0781,14200.0
2014-05-02 12:25:00,54.77,54.78,54.75,54.76,8700.0,36.0781,36.0847,36.0649,36.0715,8700.0
2014-05-02 12:30:00,54.76,54.8,54.75,54.78,8800.0,36.0715,36.0979,36.0649,36.0847,8800.0
2014-05-02 12:35:00,54.8,54.85,54.79,54.83,17100.0,36.0979,36.1308,36.0913,36.1176,17100.0
2014-05-02 12:40:00,54.84,54.96,54.84,54.91,34400.0,36.1242,36.2032,36.1242,36.1703,34400.0
2014-05-02 12:45:00,54.91,54.91,54.85,54.87,13700.0,36.1703,36.1703,36.1308,36.144,13700.0
2014-05-02 12:50:00,54.86,54.93,54.85,54.91,13400.0,36.1374,36.1835,36.1308,36.1703,13400.0
2014-05-02 12:55:00,54.91,54.92,54.87,54.9,16600.0,36.1703,36.1769,36.144,36.1637,16600.0
2014-05-02 13:00:00,54.9,54.92,54.85,54.9,6600.0,36.1637,36.1769,36.1308,36.1637,6600.0
2014-05-02 13:05:00,54.88,54.91,54.85,54.85,7700.0,36.1506,36.1703,36.1308,36.1308,7700.0
2014-05-02 13:10:00,54.86,54.87,54.81,54.81,11300.0,36.1374,36.144,36.1044,36.1044,11300.0
2014-05-02 13:15:00,54.81,54.81,54.74,54.78,9000.0,36.1044,36.1044,36.0583,36.0847,9000.0
2014-05-02 13:20:00,54.79,54.81,54.77,54.8,7200.0,36.0913,36.1044,36.0781,36.0979,7200.0
2014-05-02 13:25:00,54.81,54.86,54.75,54.77,23600.0,36.1044,36.1374,36.0649,36.0781,23600.0
2014-05-02 13:30:00,54.76,54.77,54.71,54.76,12400.0,36.0715,36.0781,36.0386,36.0715,12400.0
2014-05-02 13:35:00,54.75,54.77,54.7,54.75,10900.0,36.0649,36.0781,36.032,36.0649,10900.0
2014-05-02 13:40:00,54.73,54.74,54.69,54.72,5100.0,36.0517,36.0583,36.0254,36.0452,5100.0
2014-05-02 13:45:00,54.72,54.76,54.71,54.71,5500.0,36.0452,36.0715,36.0386,36.0386,5500.0
2014-05-02 13:50:00,54.72,54.74,54.67,54.68,11000.0,36.0452,36.0583,36.0122,36.0188,11000.0
2014-05-02 13:55:00,54.68,54.69,54.56,54.56,6300.0,36.0188,36.0254,35.9398,35.9398,6300.0
2014-05-02 14:00:00,54.56,54.56,54.5,54.52,184800.0,35.9398,35.9398,35.9002,35.9134,184800.0
2014-05-02 14:05:00,54.52,54.52,54.45,54.45,25000.0,35.9134,35.9134,35.8673,35.8673,25000.0
2014-05-02 14:10:00,54.45,54.49,54.44,54.47,13300.0,35.8673,35.8936,35.8607,35.8805,13300.0
2014-05-02 14:15:00,54.47,54.56,54.46,54.55,8400.0,35.8805,35.9398,35.8739,35.9332,8400.0
2014-05-02 14:20:00,54.55,54.59,54.54,54.55,11300.0,35.9332,35.9595,35.9266,35.9332,11300.0
2014-05-02 14:25:00,54.54,54.57,54.48,54.48,11500.0,35.9266,35.9463,35.8871,35.8871,11500.0
2014-05-02 14:30:00,54.48,54.55,54.48,54.55,19100.0,35.8871,35.9332,35.8871,35.9332,19100.0
2014-05-02 14:35:00,54.56,54.62,54.56,54.58,5600.0,35.9398,35.9793,35.9398,35.9529,5600.0
2014-05-02 14:40:00,54.56,54.6,54.56,54.58,6900.0,35.9398,35.9661,35.9398,35.9529,6900.0
2014-05-02 14:45:00,54.59,54.6,54.54,54.56,11800.0,35.9595,35.9661,35.9266,35.9398,11800.0
2014-05-02 14:50:00,54.57,54.6,54.56,54.59,7300.0,35.9463,35.9661,35.9398,35.9595,7300.0
2014-05-02 14:55:00,54.59,54.6,54.54,54.54,10800.0,35.9595,35.9661,35.9266,35.9266,10800.0
2014-05-02 15:00:00,54.54,54.62,54.54,54.61,28200.0,35.9266,35.9793,35.9266,35.9727,28200.0
2014-05-02 15:05:00,54.62,54.68,54.62,54.68,8500.0,35.9793,36.0188,35.9793,36.0188,8500.0
2014-05-02 15:10:00,54.68,54.68,54.62,54.62,9200.0,36.0188,36.0188,35.9793,35.9793,9200.0
2014-05-02 15:15:00,54.61,54.63,54.55,54.55,23200.0,35.9727,35.9859,35.9332,35.9332,23200.0
2014-05-02 15:20:00,54.55,54.55,54.51,54.52,13400.0,35.9332,35.9332,35.9068,35.9134,13400.0
2014-05-02 15:25:00,54.51,54.52,54.44,54.47,13900.0,35.9068,35.9134,35.8607,35.8805,13900.0
2014-05-02 15:30:00,54.46,54.47,54.44,54.45,17200.0,35.8739,35.8805,35.8607,35.8673,17200.0
2014-05-02 15:35:00,54.45,54.52,54.45,54.48,65900.0,35.8673,35.9134,35.8673,35.8871,65900.0
2014-05-02 15:40:00,54.49,54.5,54.45,54.48,11900.0,35.8936,35.9002,35.8673,35.8871,11900.0
2014-05-02 15:45:00,54.49,54.53,54.49,54.51,19600.0,35.8936,35.92,35.8936,35.9068,19600.0
2014-05-02 15:50:00,54.52,54.59,54.52,54.57,26300.0,35.9134,35.9595,35.9134,35.9463,26300.0
2014-05-02 15:55:00,54.57,54.59,54.53,54.54,56200.0,35.9463,35.9595,35.92,35.9266,56200.0
2014-05-05 09:30:00,54.31,54.51,54.09,54.14,34200.0,35.7751,35.9068,35.6302,35.6631,34200.0
2014-05-05 09:35:00,54.14,54.14,53.89,54.1,6100.0,35.6631,35.6631,35.4984,35.6367,6100.0
2014-05-05 09:40:00,54.06,54.14,54.02,54.14,4000.0,35.6104,35.6631,35.5841,35.6631,4000.0
2014-05-05 09:45:00,54.15,54.21,54.1,54.15,6600.0,35.6697,35.7092,35.6367,35.6697,6600.0
2014-05-05 09:50:00,54.1,54.45,54.1,54.41,6900.0,35.6367,35.8673,35.6367,35.841,6900.0
2014-05-05 09:55:00,54.46,54.49,54.38,54.49,3900.0,35.8739,35.8936,35.8212,35.8936,3900.0
2014-05-05 10:00:00,54.5,54.57,54.42,54.43,5500.0,35.9002,35.9463,35.8475,35.8541,5500.0
2014-05-05 10:05:00,54.47,54.47,54.35,54.44,3700.0,35.8805,35.8805,35.8014,35.8607,3700.0
2014-05-05 10:10:00,54.42,54.46,54.42,54.44,20800.0,35.8475,35.8739,35.8475,35.8607,20800.0
2014-05-05 10:15:00,54.45,54.63,54.45,54.63,15000.0,35.8673,35.9859,35.8673,35.9859,15000.0
2014-05-05 10:20:00,54.63,54.64,54.52,54.55,8500.0,35.9859,35.9925,35.9134,35.9332,8500.0
2014-05-05 10:25:00,54.54,54.54,54.43,54.46,11700.0,35.9266,35.9266,35.8541,35.8739,11700.0
2014-05-05 10:30:00,54.44,54.47,54.39,54.4,8100.0,35.8607,35.8805,35.8278,35.8344,8100.0
2014-05-05 10:35:00,54.41,54.54,54.4,54.51,10200.0,35.841,35.9266,35.8344,35.9068,10200.0
2014-05-05 10:40:00,54.51,54.65,54.51,54.63,8300.0,35.9068,35.999,35.9068,35.9859,8300.0
2014-05-05 10:45:00,54.61,54.63,54.49,54.5,6300.0,35.9727,35.9859,35.8936,35.9002,6300.0
2014-05-05 10:50:00,54.5,54.58,54.49,54.52,11300.0,35.9002,35.9529,35.8936,35.9134,11300.0
2014-05-05 10:55:00,54.52,54.55,54.49,54.51,14000.0,35.9134,35.9332,35.8936,35.9068,14000.0
2014-05-05 11:00:00,54.5,54.53,54.42,54.49,9500.0,35.9002,35.92,35.8475,35.8936,9500.0
2014-05-05 11:05:00,54.45,54.5,54.4,54.5,6300.0,35.8673,35.9002,35.8344,35.9002,6300.0
2014-05-05 11:10:00,54.49,54.57,54.45,54.54,10800.0,35.8936,35.9463,35.8673,35.9266,10800.0
2014-05-05 11:15:00,54.54,54.59,54.54,54.59,11100.0,35.9266,35.9595,35.9266,35.9595,11100.0
2014-05-05 11:20:00,54.58,54.66,54.58,54.59,12000.0,35.9529,36.0056,35.9529,35.9595,12000.0
2014-05-05 11:25:00,54.6,54.65,54.59,54.64,6400.0,35.9661,35.999,35.9595,35.9925,6400.0
2014-05-05 11:30:00,54.64,54.7,54.64,54.67,7500.0,35.9925,36.032,35.9925,36.0122,7500.0
2014-05-05 11:35:00,54.67,54.69,54.67,54.69,3700.0,36.0122,36.0254,36.0122,36.0254,3700.0
2014-05-05 11:40:00,54.7,54.75,54.65,54.65,7200.0,36.032,36.0649,35.999,35.999,7200.0
2014-05-05 11:45:00,54.65,54.75,54.65,54.72,10300.0,35.999,36.0649,35.999,36.0452,10300.0
2014-05-05 11:50:00,54.72,54.72,54.64,54.7,9700.0,36.0452,36.0452,35.9925,36.032,9700.0
2014-05-05 11:55:00,54.71,54.74,54.71,54.71,7400.0,36.0386,36.0583,36.0386,36.0386,7400.0
2014-05-05 12:00:00,54.71,54.77,54.69,54.77,8300.0,36.0386,36.0781,36.0254,36.0781,8300.0
2014-05-05 12:05:00,54.77,54.78,54.74,54.74,8400.0,36.0781,36.0847,36.0583,36.0583,8400.0
2014-05-05 12:10:00,54.74,54.76,54.73,54.73,16700.0,36.0583,36.0715,36.0517,36.0517,16700.0
2014-05-05 12:15:00,54.73,54.79,54.73,54.76,14200.0,36.0517,36.0913,36.0517,36.0715,14200.0
2014-05-05 12:20:00,54.76,54.78,54.74,54.74,13200.0,36.0715,36.0847,36.0583,36.0583,13200.0
2014-05-05 12:25:00,54.74,54.76,54.69,54.69,22900.0,36.0583,36.0715,36.0254,36.0254,22900.0
2014-05-05 12:30:00,54.7,54.77,54.65,54.77,86600.0,36.032,36.0781,35.999,36.0781,86600.0
2014-05-05 12:35:00,54.75,54.81,54.74,54.81,91200.0,36.0649,36.1044,36.0583,36.1044,91200.0
2014-05-05 12:40:00,54.81,54.85,54.79,54.84,23800.0,36.1044,36.1308,36.0913,36.1242,23800.0
2014-05-05 12:45:00,54.84,54.94,54.84,54.91,15900.0,36.1242,36.1901,36.1242,36.1703,15900.0
2014-05-05 12:50:00,54.91,54.98,54.89,54.96,17300.0,36.1703,36.2164,36.1571,36.2032,17300.0
2014-05-05 12:55:00,54.97,54.97,54.88,54.89,22600.0,36.2098,36.2098,36.1506,36.1571,22600.0
2014-05-05 13:00:00,54.87,54.88,54.86,54.87,12400.0,36.144,36.1506,36.1374,36.144,12400.0
2014-05-05 13:05:00,54.87,54.89,54.84,54.84,19700.0,36.144,36.1571,36.1242,36.1242,19700.0
2014-05-05 13:10:00,54.85,54.85,54.76,54.81,32700.0,36.1308,36.1308,36.0715,36.1044,32700.0
2014-05-05 13:15:00,54.82,54.93,54.82,54.93,26900.0,36.111,36.1835,36.111,36.1835,26900.0
2014-05-05 13:20:00,54.92,54.99,54.91,54.99,22900.0,36.1769,36.223,36.1703,36.223,22900.0
2014-05-05 13:25:00,54.99,55.0,54.86,54.86,16900.0,36.223,36.2296,36.1374,36.1374,16900.0
2014-05-05 13:30:00,54.86,54.99,54.86,54.98,23800.0,36.1374,36.223,36.1374,36.2164,23800.0
2014-05-05 13:35:00,54.98,55.0,54.94,55.0,15100.0,36.2164,36.2296,36.1901,36.2296,15100.0
2014-05-05 13:40:00,54.99,55.04,54.98,55.04,14300.0,36.223,36.2559,36.2164,36.2559,14300.0
2014-05-05 13:45:00,55.05,55.11,55.04,55.1,6200.0,36.2625,36.3021,36.2559,36.2955,6200.0
2014-05-05 13:50:00,55.1,55.15,55.09,55.14,10600.0,36.2955,36.3284,36.2889,36.3218,10600.0
2014-05-05 13:55:00,55.15,55.17,55.13,55.13,15300.0,36.3284,36.3416,36.3152,36.3152,15300.0
2014-05-05 14:00:00,55.13,55.18,55.13,55.18,21100.0,36.3152,36.3482,36.3152,36.3482,21100.0
2014-05-05 14:05:00,55.18,55.19,55.17,55.18,8600.0,36.3482,36.3548,36.3416,36.3482,8600.0
2014-05-05 14:10:00,55.19,55.19,55.11,55.12,26800.0,36.3548,36.3548,36.3021,36.3086,26800.0
2014-05-05 14:15:00,55.11,55.14,55.09,55.14,80200.0,36.3021,36.3218,36.2889,36.3218,80200.0
2014-05-05 14:20:00,55.13,55.16,55.13,55.14,44400.0,36.3152,36.335,36.3152,36.3218,44400.0
2014-05-05 14:25:00,55.14,55.14,55.08,55.08,11600.0,36.3218,36.3218,36.2823,36.2823,11600.0
2014-05-05 14:30:00,55.08,55.1,55.04,55.09,21600.0,36.2823,36.2955,36.2559,36.2889,21600.0
2014-05-05 14:35:00,55.08,55.11,55.08,55.09,16000.0,36.2823,36.3021,36.2823,36.2889,16000.0
2014-05-05 14:40:00,55.09,55.11,55.05,55.08,15400.0,36.2889,36.3021,36.2625,36.2823,15400.0
2014-05-05 14:45:00,55.08,55.14,55.06,55.14,19000.0,36.2823,36.3218,36.2691,36.3218,19000.0
2014-05-05 14:50:00,55.15,55.15,55.09,55.14,13500.0,36.3284,36.3284,36.2889,36.3218,13500.0
2014-05-05 14:55:00,55.14,55.15,55.09,55.11,13400.0,36.3218,36.3284,36.2889,36.3021,13400.0
2014-05-05 15:00:00,55.11,55.22,55.09,55.22,197800.0,36.3021,36.3745,36.2889,36.3745,197800.0
2014-05-05 15:05:00,55.21,55.22,55.08,55.09,16700.0,36.3679,36.3745,36.2823,36.2889,16700.0
2014-05-05 15:10:00,55.09,55.12,55.08,55.12,19600.0,36.2889,36.3086,36.2823,36.3086,19600.0
2014-05-05 15:15:00,55.12,55.17,55.11,55.15,34700.0,36.3086,36.3416,36.3021,36.3284,34700.0
2014-05-05 15:20:00,55.14,55.16,55.13,55.14,20500.0,36.3218,36.335,36.3152,36.3218,20500.0
2014-05-05 15:25:00,55.14,55.19,55.13,55.19,25900.0,36.3218,36.3548,36.3152,36.3548,25900.0
2014-05-05 15:30:00,55.19,55.24,55.19,55.24,39700.0,36.3548,36.3877,36.3548,36.3877,39700.0
2014-05-05 15:35:00,55.24,55.3,55.24,55.28,53700.0,36.3877,36.4272,36.3877,36.414,53700.0
2014-05-05 15:40:00,55.29,55.29,55.25,55.27,37400.0,36.4206,36.4206,36.3943,36.4075,37400.0
2014-05-05 15:45:00,55.27,55.28,55.24,55.28,48400.0,36.4075,36.414,36.3877,36.414,48400.0
2014-05-05 15:50:00,55.28,55.32,55.25,55.32,74700.0,36.414,36.4404,36.3943,36.4404,74700.0
2014-05-05 15:55:00,55.32,55.35,55.31,55.33,81900.0,36.4404,36.4601,36.4338,36.447,81900.0
2014-05-06 09:30:00,55.08,55.08,54.62,54.64,28300.0,36.2823,36.2823,35.9793,35.9925,28300.0
2014-05-06 09:35:00,54.65,54.78,54.6,54.69,34200.0,35.999,36.0847,35.9661,36.0254,34200.0
2014-05-06 09:40:00,54.67,54.76,54.46,54.63,26100.0,36.0122,36.0715,35.8739,35.9859,26100.0
2014-05-06 09:45:00,54.65,54.81,54.65,54.76,41500.0,35.999,36.1044,35.999,36.0715,41500.0
2014-05-06 09:50:00,54.73,54.91,54.73,54.87,18000.0,36.0517,36.1703,36.0517,36.144,18000.0
2014-05-06 09:55:00,54.86,54.93,54.82,54.82,12300.0,36.1374,36.1835,36.111,36.111,12300.0
2014-05-06 10:00:00,54.85,55.0,54.84,54.98,43000.0,36.1308,36.2296,36.1242,36.2164,43000.0
2014-05-06 10:05:00,54.98,55.04,54.96,54.99,32100.0,36.2164,36.2559,36.2032,36.223,32100.0
2014-05-06 10:10:00,55.0,55.1,54.99,55.01,33000.0,36.2296,36.2955,36.223,36.2362,33000.0
2014-05-06 10:15:00,55.02,55.07,54.99,55.0,28000.0,36.2428,36.2757,36.223,36.2296,28000.0
2014-05-06 10:20:00,55.0,55.03,54.98,55.0,41400.0,36.2296,36.2494,36.2164,36.2296,41400.0
2014-05-06 10:25:00,55.0,55.07,54.96,55.03,32000.0,36.2296,36.2757,36.2032,36.2494,32000.0
2014-05-06 10:30:00,55.01,55.17,55.0,55.15,19200.0,36.2362,36.3416,36.2296,36.3284,19200.0
2014-05-06 10:35:00,55.15,55.16,55.1,55.12,14200.0,36.3284,36.335,36.2955,36.3086,14200.0
2014-05-06 10:40:00,55.11,55.17,55.06,55.12,101100.0,36.3021,36.3416,36.2691,36.3086,101100.0
2014-05-06 10:45:00,55.13,55.16,55.1,55.16,7700.0,36.3152,36.335,36.2955,36.335,7700.0
2014-05-06 10:50:00,55.17,55.18,55.09,55.1,18300.0,36.3416,36.3482,36.2889,36.2955,18300.0
2014-05-06 10:55:00,55.11,55.18,55.1,55.1,33100.0,36.3021,36.3482,36.2955,36.2955,33100.0
2014-05-06 11:00:00,55.1,55.1,55.02,55.04,39300.0,36.2955,36.2955,36.2428,36.2559,39300.0
2014-05-06 11:05:00,55.04,55.04,55.02,55.04,17800.0,36.2559,36.2559,36.2428,36.2559,17800.0
2014-05-06 11:10:00,55.05,55.18,55.04,55.17,25800.0,36.2625,36.3482,36.2559,36.3416,25800.0
2014-05-06 11:15:00,55.16,55.18,55.14,55.18,9700.0,36.335,36.3482,36.3218,36.3482,9700.0
2014-05-06 11:20:00,55.18,55.25,55.18,55.23,15100.0,36.3482,36.3943,36.3482,36.3811,15100.0
2014-05-06 11:25:00,55.23,55.3,55.23,55.29,50200.0,36.3811,36.4272,36.3811,36.4206,50200.0
2014-05-06 11:30:00,55.3,55.3,55.24,55.25,31100.0,36.4272,36.4272,36.3877,36.3943,31100.0
2014-05-06 11:35:00,55.25,55.31,55.22,55.29,19800.0,36.3943,36.4338,36.3745,36.4206,19800.0
2014-05-06 11:40:00,55.27,55.27,55.15,55.15,41900.0,36.4075,36.4075,36.3284,36.3284,41900.0
2014-05-06 11:45:00,55.15,55.22,55.15,55.22,9200.0,36.3284,36.3745,36.3284,36.3745,9200.0
2014-05-06 11:50:00,55.21,55.29,55.19,55.27,13800.0,36.3679,36.4206,36.3548,36.4075,13800.0
2014-05-06 11:55:00,55.27,55.34,55.26,55.32,7000.0,36.4075,36.4536,36.4009,36.4404,7000.0
2014-05-06 12:00:00,55.32,55.35,55.31,55.35,10400.0,36.4404,36.4601,36.4338,36.4601,10400.0
2014-05-06 12:05:00,55.35,55.38,55.34,55.37,8400.0,36.4601,36.4799,36.4536,36.4733,8400.0
2014-05-06 12:10:00,55.37,55.4,55.37,55.38,12200.0,36.4733,36.4931,36.4733,36.4799,12200.0
2014-05-06 12:15:00,55.39,55.41,55.38,55.4,28700.0,36.4865,36.4997,36.4799,36.4931,28700.0
2014-05-06 12:20:00,55.39,55.4,55.35,55.35,13700.0,36.4865,36.4931,36.4601,36.4601,13700.0
2014-05-06 12:25:00,55.35,55.39,55.31,55.35,14700.0,36.4601,36.4865,36.4338,36.4601,14700.0
2014-05-06 12:30:00,55.35,55.41,55.34,55.38,34200.0,36.4601,36.4997,36.4536,36.4799,34200.0
2014-05-06 12:35:00,55.36,55.43,55.36,55.41,9800.0,36.4667,36.5128,36.4667,36.4997,9800.0
2014-05-06 12:40:00,55.39,55.4,55.35,55.35,3800.0,36.4865,36.4931,36.4601,36.4601,3800.0
2014-05-06 12:45:00,55.35,55.37,55.34,55.37,10100.0,36.4601,36.4733,36.4536,36.4733,10100.0
2014-05-06 12:50:00,55.37,55.37,55.35,55.35,4500.0,36.4733,36.4733,36.4601,36.4601,4500.0
2014-05-06 12:55:00,55.36,55.39,55.35,55.38,4900.0,36.4667,36.4865,36.4601,36.4799,4900.0
2014-05-06 13:00:00,55.38,55.4,55.38,55.39,11900.0,36.4799,36.4931,36.4799,36.4865,11900.0
2014-05-06 13:05:00,55.4,55.44,55.38,55.39,13000.0,36.4931,36.5194,36.4799,36.4865,13000.0
2014-05-06 13:10:00,55.38,55.41,55.38,55.39,58900.0,36.4799,36.4997,36.4799,36.4865,58900.0
2014-05-06 13:15:00,55.4,55.42,55.39,55.42,13100.0,36.4931,36.5063,36.4865,36.5063,13100.0
2014-05-06 13:20:00,55.41,55.45,55.4,55.42,9100.0,36.4997,36.526,36.4931,36.5063,9100.0
2014-05-06 13:25:00,55.41,55.43,55.37,55.41,28800.0,36.4997,36.5128,36.4733,36.4997,28800.0
2014-05-06 13:30:00,55.4,55.41,55.26,55.26,20800.0,36.4931,36.4997,36.4009,36.4009,20800.0
2014-05-06 13:35:00,55.26,55.26,54.98,54.99,61300.0,36.4009,36.4009,36.2164,36.223,61300.0
2014-05-06 13:40:00,54.99,55.08,54.97,55.08,26400.0,36.223,36.2823,36.2098,36.2823,26400.0
2014-05-06 13:45:00,55.08,55.18,55.08,55.16,15900.0,36.2823,36.3482,36.2823,36.335,15900.0
2014-05-06 13:50:00,55.16,55.26,55.16,55.26,17900.0,36.335,36.4009,36.335,36.4009,17900.0
2014-05-06 13:55:00,55.27,55.3,55.24,55.24,19800.0,36.4075,36.4272,36.3877,36.3877,19800.0
2014-05-06 14:00:00,55.25,55.27,55.24,55.25,20800.0,36.3943,36.4075,36.3877,36.3943,20800.0
2014-05-06 14:05:00,55.25,55.3,55.23,55.3,18500.0,36.3943,36.4272,36.3811,36.4272,18500.0
2014-05-06 14:10:00,55.29,55.3,55.24,55.25,16000.0,36.4206,36.4272,36.3877,36.3943,16000.0
2014-05-06 14:15:00,55.24,55.3,55.24,55.3,11000.0,36.3877,36.4272,36.3877,36.4272,11000.0
2014-05-06 14:20:00,55.29,55.29,55.24,55.26,17600.0,36.4206,36.4206,36.3877,36.4009,17600.0
2014-05-06 14:25:00,55.24,55.26,55.22,55.24,13300.0,36.3877,36.4009,36.3745,36.3877,13300.0
2014-05-06 14:30:00,55.24,55.27,55.22,55.25,18300.0,36.3877,36.4075,36.3745,36.3943,18300.0
2014-05-06 14:35:00,55.24,55.26,55.22,55.23,20300.0,36.3877,36.4009,36.3745,36.3811,20300.0
2014-05-06 14:40:00,55.23,55.32,55.22,55.28,28900.0,36.3811,36.4404,36.3745,36.414,28900.0
2014-05-06 14:45:00,55.28,55.29,55.19,55.23,13000.0,36.414,36.4206,36.3548,36.3811,13000.0
2014-05-06 14:50:00,55.23,55.29,55.23,55.29,9700.0,36.3811,36.4206,36.3811,36.4206,9700.0
2014-05-06 14:55:00,55.28,55.31,55.24,55.27,11500.0,36.414,36.4338,36.3877,36.4075,11500.0
2014-05-06 15:00:00,55.25,55.25,55.17,55.2,17800.0,36.3943,36.3943,36.3416,36.3613,17800.0
2014-05-06 15:05:00,55.2,55.26,55.18,55.25,20400.0,36.3613,36.4009,36.3482,36.3943,20400.0
2014-05-06 15:10:00,55.26,55.28,55.22,55.23,18200.0,36.4009,36.414,36.3745,36.3811,18200.0
2014-05-06 15:15:00,55.23,55.28,55.16,55.16,77700.0,36.3811,36.414,36.335,36.335,77700.0
2014-05-06 15:20:00,55.16,55.22,55.11,55.12,14200.0,36.335,36.3745,36.3021,36.3086,14200.0
2014-05-06 15:25:00,55.11,55.13,55.08,55.1,14500.0,36.3021,36.3152,36.2823,36.2955,14500.0
2014-05-06 15:30:00,55.11,55.14,55.1,55.13,26600.0,36.3021,36.3218,36.2955,36.3152,26600.0
2014-05-06 15:35:00,55.13,55.27,55.13,55.27,60100.0,36.3152,36.4075,36.3152,36.4075,60100.0
2014-05-06 15:40:00,55.26,55.26,55.09,55.13,24600.0,36.4009,36.4009,36.2889,36.3152,24600.0
2014-05-06 15:45:00,55.12,55.15,55.03,55.06,36700.0,36.3086,36.3284,36.2494,36.2691,36700.0
2014-05-06 15:50:00,55.07,55.07,55.02,55.05,40700.0,36.2757,36.2757,36.2428,36.2625,40700.0
2014-05-06 15:55:00,55.05,55.06,55.01,55.02,46800.0,36.2625,36.2691,36.2362,36.2428,46800.0
2014-05-07 09:30:00,55.13,55.13,54.9,54.91,22900.0,36.3152,36.3152,36.1637,36.1703,22900.0
2014-05-07 09:35:00,54.94,55.02,54.63,54.79,43600.0,36.1901,36.2428,35.9859,36.0913,43600.0
2014-05-07 09:40:00,54.78,54.81,54.65,54.8,13000.0,36.0847,36.1044,35.999,36.0979,13000.0
2014-05-07 09:45:00,54.78,54.82,54.5,54.75,10600.0,36.0847,36.111,35.9002,36.0649,10600.0
2014-05-07 09:50:00,54.8,54.81,54.53,54.57,10900.0,36.0979,36.1044,35.92,35.9463,10900.0
2014-05-07 09:55:00,54.59,54.59,54.33,54.33,31600.0,35.9595,35.9595,35.7883,35.7883,31600.0
2014-05-07 10:00:00,54.33,54.5,54.33,54.5,58900.0,35.7883,35.9002,35.7883,35.9002,58900.0
2014-05-07 10:05:00,54.51,54.52,54.36,54.39,28000.0,35.9068,35.9134,35.808,35.8278,28000.0
2014-05-07 10:10:00,54.38,54.43,54.29,54.32,71900.0,35.8212,35.8541,35.7619,35.7817,71900.0
2014-05-07 10:15:00,54.31,54.38,54.27,54.33,86600.0,35.7751,35.8212,35.7487,35.7883,86600.0
2014-05-07 10:20:00,54.35,54.38,54.31,54.38,22400.0,35.8014,35.8212,35.7751,35.8212,22400.0
2014-05-07 10:25:00,54.36,54.43,54.34,54.42,10600.0,35.808,35.8541,35.7948,35.8475,10600.0
2014-05-07 10:30:00,54.41,54.52,54.38,54.52,79600.0,35.841,35.9134,35.8212,35.9134,79600.0
2014-05-07 10:35:00,54.51,54.75,54.51,54.74,60700.0,35.9068,36.0649,35.9068,36.0583,60700.0
2014-05-07 10:40:00,54.74,54.78,54.61,54.62,32400.0,36.0583,36.0847,35.9727,35.9793,32400.0
2014-05-07 10:45:00,54.61,54.69,54.54,54.66,30800.0,35.9727,36.0254,35.9266,36.0056,30800.0
2014-05-07 10:50:00,54.67,54.71,54.61,54.66,19400.0,36.0122,36.0386,35.9727,36.0056,19400.0
2014-05-07 10:55:00,54.66,54.72,54.64,54.65,9100.0,36.0056,36.0452,35.9925,35.999,9100.0
2014-05-07 11:00:00,54.63,54.64,54.56,54.63,10700.0,35.9859,35.9925,35.9398,35.9859,10700.0
2014-05-07 11:05:00,54.62,54.7,54.59,54.7,13900.0,35.9793,36.032,35.9595,36.032,13900.0
2014-05-07 11:10:00,54.69,54.76,54.66,54.75,16600.0,36.0254,36.0715,36.0056,36.0649,16600.0
2014-05-07 11:15:00,54.75,54.75,54.59,54.63,12700.0,36.0649,36.0649,35.9595,35.9859,12700.0
2014-05-07 11:20:00,54.61,54.67,54.6,54.64,5600.0,35.9727,36.0122,35.9661,35.9925,5600.0
2014-05-07 11:25:00,54.63,54.7,54.61,54.69,15800.0,35.9859,36.032,35.9727,36.0254,15800.0
2014-05-07 11:30:00,54.69,54.85,54.68,54.83,19900.0,36.0254,36.1308,36.0188,36.1176,19900.0
2014-05-07 11:35:00,54.82,54.93,54.81,54.89,18400.0,36.111,36.1835,36.1044,36.1571,18400.0
2014-05-07 11:40:00,54.91,55.0,54.9,54.97,24000.0,36.1703,36.2296,36.1637,36.2098,24000.0
2014-05-07 11:45:00,54.98,55.02,54.91,54.92,15800.0,36.2164,36.2428,36.1703,36.1769,15800.0
2014-05-07 11:50:00,54.93,54.96,54.92,54.96,7000.0,36.1835,36.2032,36.1769,36.2032,7000.0
2014-05-07 11:55:00,54.99,54.99,54.9,54.9,6600.0,36.223,36.223,36.1637,36.1637,6600.0
2014-05-07 12:00:00,54.89,54.89,54.83,54.83,9100.0,36.1571,36.1571,36.1176,36.1176,9100.0
2014-05-07 12:05:00,54.84,54.87,54.82,54.86,5300.0,36.1242,36.144,36.111,36.1374,5300.0
2014-05-07 12:10:00,54.86,54.88,54.85,54.85,4200.0,36.1374,36.1506,36.1308,36.1308,4200.0
2014-05-07 12:15:00,54.85,54.88,54.83,54.88,5300.0,36.1308,36.1506,36.1176,36.1506,5300.0
2014-05-07 12:20:00,54.89,54.93,54.85,54.9,4200.0,36.1571,36.1835,36.1308,36.1637,4200.0
2014-05-07 12:25:00,54.89,54.89,54.82,54.83,5400.0,36.1571,36.1571,36.111,36.1176,5400.0
2014-05-07 12:30:00,54.83,54.86,54.82,54.83,6900.0,36.1176,36.1374,36.111,36.1176,6900.0
2014-05-07 12:35:00,54.84,54.87,54.83,54.86,4900.0,36.1242,36.144,36.1176,36.1374,4900.0
2014-05-07 12:40:00,54.86,54.87,54.81,54.82,4800.0,36.1374,36.144,36.1044,36.111,4800.0
2014-05-07 12:45:00,54.82,54.82,54.75,54.79,6100.0,36.111,36.111,36.0649,36.0913,6100.0
2014-05-07 12:50:00,54.79,54.79,54.73,54.74,9700.0,36.0913,36.0913,36.0517,36.0583,9700.0
2014-05-07 12:55:00,54.75,54.75,54.66,54.66,7400.0,36.0649,36.0649,36.0056,36.0056,7400.0
2014-05-07 13:00:00,54.65,54.69,54.64,54.69,10600.0,35.999,36.0254,35.9925,36.0254,10600.0
2014-05-07 13:05:00,54.68,54.68,54.58,54.6,9200.0,36.0188,36.0188,35.9529,35.9661,9200.0
2014-05-07 13:10:00,54.6,54.66,54.6,54.65,12100.0,35.9661,36.0056,35.9661,35.999,12100.0
2014-05-07 13:15:00,54.66,54.7,54.63,54.66,38000.0,36.0056,36.032,35.9859,36.0056,38000.0
2014-05-07 13:20:00,54.66,54.67,54.61,54.65,20200.0,36.0056,36.0122,35.9727,35.999,20200.0
2014-05-07 13:25:00,54.65,54.66,54.61,54.61,18900.0,35.999,36.0056,35.9727,35.9727,18900.0
2014-05-07 13:30:00,54.62,54.68,54.6,54.65,29100.0,35.9793,36.0188,35.9661,35.999,29100.0
2014-05-07 13:35:00,54.65,54.67,54.6,54.6,20200.0,35.999,36.0122,35.9661,35.9661,20200.0
2014-05-07 13:40:00,54.6,54.61,54.55,54.61,5600.0,35.9661,35.9727,35.9332,35.9727,5600.0
2014-05-07 13:45:00,54.61,54.61,54.55,54.55,6400.0,35.9727,35.9727,35.9332,35.9332,6400.0
2014-05-07 13:50:00,54.54,54.54,54.5,54.5,10300.0,35.9266,35.9266,35.9002,35.9002,10300.0
2014-05-07 13:55:00,54.5,54.51,54.42,54.42,11300.0,35.9002,35.9068,35.8475,35.8475,11300.0
2014-05-07 14:00:00,54.41,54.5,54.4,54.44,19100.0,35.841,35.9002,35.8344,35.8607,19100.0
2014-05-07 14:05:00,54.44,54.56,54.44,54.55,35400.0,35.8607,35.9398,35.8607,35.9332,35400.0
2014-05-07 14:10:00,54.55,54.59,54.54,54.58,18800.0,35.9332,35.9595,35.9266,35.9529,18800.0
2014-05-07 14:15:00,54.59,54.63,54.56,54.56,24000.0,35.9595,35.9859,35.9398,35.9398,24000.0
2014-05-07 14:20:00,54.57,54.74,54.56,54.74,121600.0,35.9463,36.0583,35.9398,36.0583,121600.0
2014-05-07 14:25:00,54.75,54.83,54.75,54.79,14100.0,36.0649,36.1176,36.0649,36.0913,14100.0
2014-05-07 14:30:00,54.79,54.83,54.78,54.8,9500.0,36.0913,36.1176,36.0847,36.0979,9500.0
2014-05-07 14:35:00,54.79,54.84,54.79,54.82,4100.0,36.0913,36.1242,36.0913,36.111,4100.0
2014-05-07 14:40:00,54.83,54.92,54.83,54.92,6600.0,36.1176,36.1769,36.1176,36.1769,6600.0
2014-05-07 14:45:00,54.91,54.91,54.89,54.9,9900.0,36.1703,36.1703,36.1571,36.1637,9900.0
2014-05-07 14:50:00,54.9,54.93,54.87,54.87,25200.0,36.1637,36.1835,36.144,36.144,25200.0
2014-05-07 14:55:00,54.87,54.96,54.87,54.95,8900.0,36.144,36.2032,36.144,36.1967,8900.0
2014-05-07 15:00:00,54.95,54.96,54.79,54.79,13000.0,36.1967,36.2032,36.0913,36.0913,13000.0
2014-05-07 15:05:00,54.79,54.86,54.79,54.84,9800.0,36.0913,36.1374,36.0913,36.1242,9800.0
2014-05-07 15:10:00,54.84,54.84,54.79,54.79,8200.0,36.1242,36.1242,36.0913,36.0913,8200.0
2014-05-07 15:15:00,54.79,54.8,54.77,54.78,5800.0,36.0913,36.0979,36.0781,36.0847,5800.0
2014-05-07 15:20:00,54.77,54.8,54.73,54.8,21900.0,36.0781,36.0979,36.0517,36.0979,21900.0
2014-05-07 15:25:00,54.8,54.84,54.8,54.83,9800.0,36.0979,36.1242,36.0979,36.1176,9800.0
2014-05-07 15:30:00,54.84,54.88,54.83,54.86,33000.0,36.1242,36.1506,36.1176,36.1374,33000.0
2014-05-07 15:35:00,54.85,54.86,54.77,54.79,52000.0,36.1308,36.1374,36.0781,36.0913,52000.0
2014-05-07 15:40:00,54.79,54.85,54.78,54.83,65300.0,36.0913,36.1308,36.0847,36.1176,65300.0
2014-05-07 15:45:00,54.84,54.86,54.81,54.82,38700.0,36.1242,36.1374,36.1044,36.111,38700.0
2014-05-07 15:50:00,54.83,54.98,54.83,54.96,58800.0,36.1176,36.2164,36.1176,36.2032,58800.0
2014-05-07 15:55:00,54.96,55.05,54.96,55.02,43600.0,36.2032,36.2625,36.2032,36.2428,43600.0
2014-05-08 09:30:00,55.03,55.09,54.69,54.87,20600.0,36.2494,36.2889,36.0254,36.144,20600.0
2014-05-08 09:35:00,54.82,55.23,54.82,55.21,5300.0,36.111,36.3811,36.111,36.3679,5300.0
2014-05-08 09:40:00,55.22,55.3,55.06,55.26,7900.0,36.3745,36.4272,36.2691,36.4009,7900.0
2014-05-08 09:45:00,55.25,55.3,55.14,55.27,7800.0,36.3943,36.4272,36.3218,36.4075,7800.0
2014-05-08 09:50:00,55.28,55.38,55.21,55.24,17400.0,36.414,36.4799,36.3679,36.3877,17400.0
2014-05-08 09:55:00,55.23,55.38,55.21,55.33,19800.0,36.3811,36.4799,36.3679,36.447,19800.0
2014-05-08 10:00:00,55.34,55.58,55.34,55.58,31500.0,36.4536,36.6117,36.4536,36.6117,31500.0
2014-05-08 10:05:00,55.57,55.7,55.57,55.67,50700.0,36.6051,36.6907,36.6051,36.6709,50700.0
2014-05-08 10:10:00,55.67,55.69,55.59,55.59,14500.0,36.6709,36.6841,36.6182,36.6182,14500.0
2014-05-08 10:15:00,55.59,55.65,55.56,55.56,13700.0,36.6182,36.6578,36.5985,36.5985,13700.0
2014-05-08 10:20:00,55.56,55.67,55.56,55.64,30300.0,36.5985,36.6709,36.5985,36.6512,30300.0
2014-05-08 10:25:00,55.65,55.69,55.61,55.63,7400.0,36.6578,36.6841,36.6314,36.6446,7400.0
2014-05-08 10:30:00,55.65,55.73,55.62,55.7,15100.0,36.6578,36.7105,36.638,36.6907,15100.0
2014-05-08 10:35:00,55.69,55.77,55.64,55.75,11200.0,36.6841,36.7368,36.6512,36.7236,11200.0
2014-05-08 10:40:00,55.75,55.78,55.66,55.68,14300.0,36.7236,36.7434,36.6644,36.6775,14300.0
2014-05-08 10:45:00,55.67,55.68,55.6,55.64,24300.0,36.6709,36.6775,36.6248,36.6512,24300.0
2014-05-08 10:50:00,55.64,55.69,55.6,55.67,27900.0,36.6512,36.6841,36.6248,36.6709,27900.0
2014-05-08 10:55:00,55.66,55.72,55.61,55.72,33800.0,36.6644,36.7039,36.6314,36.7039,33800.0
2014-05-08 11:00:00,55.72,55.79,55.72,55.78,12900.0,36.7039,36.75,36.7039,36.7434,12900.0
2014-05-08 11:05:00,55.77,55.82,55.77,55.79,12500.0,36.7368,36.7697,36.7368,36.75,12500.0
2014-05-08 11:10:00,55.79,55.88,55.79,55.8,60800.0,36.75,36.8093,36.75,36.7566,60800.0
2014-05-08 11:15:00,55.81,55.83,55.72,55.79,32600.0,36.7632,36.7763,36.7039,36.75,32600.0
2014-05-08 11:20:00,55.79,55.81,55.72,55.73,6800.0,36.75,36.7632,36.7039,36.7105,6800.0
2014-05-08 11:25:00,55.73,55.79,55.72,55.74,25500.0,36.7105,36.75,36.7039,36.717,25500.0
2014-05-08 11:30:00,55.75,55.88,55.75,55.86,12400.0,36.7236,36.8093,36.7236,36.7961,12400.0
2014-05-08 11:35:00,55.85,55.93,55.84,55.91,9700.0,36.7895,36.8422,36.7829,36.829,9700.0
2014-05-08 11:40:00,55.91,55.92,55.89,55.92,11300.0,36.829,36.8356,36.8159,36.8356,11300.0
2014-05-08 11:45:00,55.91,55.94,55.9,55.93,8500.0,36.829,36.8488,36.8224,36.8422,8500.0
2014-05-08 11:50:00,55.92,55.99,55.92,55.97,11000.0,36.8356,36.8817,36.8356,36.8686,11000.0
2014-05-08 11:55:00,55.98,56.0,55.96,55.98,18200.0,36.8751,36.8883,36.862,36.8751,18200.0
2014-05-08 12:00:00,55.97,55.97,55.92,55.97,6600.0,36.8686,36.8686,36.8356,36.8686,6600.0
2014-05-08 12:05:00,55.97,55.99,55.96,55.99,26500.0,36.8686,36.8817,36.862,36.8817,26500.0
2014-05-08 12:10:00,55.99,56.0,55.97,56.0,11800.0,36.8817,36.8883,36.8686,36.8883,11800.0
2014-05-08 12:15:00,55.99,56.07,55.98,56.04,27100.0,36.8817,36.9344,36.8751,36.9147,27100.0
2014-05-08 12:20:00,56.04,56.1,56.03,56.07,17600.0,36.9147,36.9542,36.9081,36.9344,17600.0
2014-05-08 12:25:00,56.07,56.12,56.05,56.09,10200.0,36.9344,36.9674,36.9213,36.9476,10200.0
2014-05-08 12:30:00,56.08,56.1,56.08,56.09,10700.0,36.941,36.9542,36.941,36.9476,10700.0
2014-05-08 12:35:00,56.1,56.12,56.08,56.11,8800.0,36.9542,36.9674,36.941,36.9608,8800.0
2014-05-08 12:40:00,56.12,56.14,56.1,56.12,22700.0,36.9674,36.9805,36.9542,36.9674,22700.0
2014-05-08 12:45:00,56.12,56.13,56.11,56.11,8700.0,36.9674,36.974,36.9608,36.9608,8700.0
2014-05-08 12:50:00,56.08,56.08,55.88,55.89,5000.0,36.941,36.941,36.8093,36.8159,5000.0
2014-05-08 12:55:00,55.88,55.9,55.84,55.87,8600.0,36.8093,36.8224,36.7829,36.8027,8600.0
2014-05-08 13:00:00,55.87,55.92,55.83,55.91,8300.0,36.8027,36.8356,36.7763,36.829,8300.0
2014-05-08 13:05:00,55.91,55.93,55.91,55.92,7100.0,36.829,36.8422,36.829,36.8356,7100.0
2014-05-08 13:10:00,55.91,55.93,55.86,55.87,47800.0,36.829,36.8422,36.7961,36.8027,47800.0
2014-05-08 13:15:00,55.86,55.86,55.77,55.77,28000.0,36.7961,36.7961,36.7368,36.7368,28000.0
2014-05-08 13:20:00,55.77,55.79,55.65,55.69,14100.0,36.7368,36.75,36.6578,36.6841,14100.0
2014-05-08 13:25:00,55.71,55.79,55.7,55.71,6800.0,36.6973,36.75,36.6907,36.6973,6800.0
2014-05-08 13:30:00,55.72,55.73,55.67,55.68,8600.0,36.7039,36.7105,36.6709,36.6775,8600.0
2014-05-08 13:35:00,55.7,55.71,55.68,55.68,5300.0,36.6907,36.6973,36.6775,36.6775,5300.0
2014-05-08 13:40:00,55.67,55.68,55.63,55.66,12200.0,36.6709,36.6775,36.6446,36.6644,12200.0
2014-05-08 13:45:00,55.67,55.68,55.54,55.54,7300.0,36.6709,36.6775,36.5853,36.5853,7300.0
2014-05-08 13:50:00,55.54,55.54,55.49,55.49,13100.0,36.5853,36.5853,36.5524,36.5524,13100.0
2014-05-08 13:55:00,55.48,55.48,55.41,55.47,11800.0,36.5458,36.5458,36.4997,36.5392,11800.0
2014-05-08 14:00:00,55.47,55.48,55.35,55.36,8600.0,36.5392,36.5458,36.4601,36.4667,8600.0
2014-05-08 14:05:00,55.36,55.4,55.31,55.32,22600.0,36.4667,36.4931,36.4338,36.4404,22600.0
2014-05-08 14:10:00,55.3,55.31,55.26,55.3,21700.0,36.4272,36.4338,36.4009,36.4272,21700.0
2014-05-08 14:15:00,55.29,55.32,55.26,55.32,22000.0,36.4206,36.4404,36.4009,36.4404,22000.0
2014-05-08 14:20:00,55.33,55.33,55.28,55.32,7600.0,36.447,36.447,36.414,36.4404,7600.0
2014-05-08 14:25:00,55.32,55.34,55.25,55.33,9100.0,36.4404,36.4536,36.3943,36.447,9100.0
2014-05-08 14:30:00,55.32,55.33,55.29,55.31,12400.0,36.4404,36.447,36.4206,36.4338,12400.0
2014-05-08 14:35:00,55.33,55.33,55.24,55.25,11000.0,36.447,36.447,36.3877,36.3943,11000.0
2014-05-08 14:40:00,55.25,55.27,55.16,55.16,9800.0,36.3943,36.4075,36.335,36.335,9800.0
2014-05-08 14:45:00,55.15,55.15,55.06,55.08,29300.0,36.3284,36.3284,36.2691,36.2823,29300.0
2014-05-08 14:50:00,55.08,55.13,55.07,55.09,34800.0,36.2823,36.3152,36.2757,36.2889,34800.0
2014-05-08 14:55:00,55.07,55.21,55.06,55.13,38800.0,36.2757,36.3679,36.2691,36.3152,38800.0
2014-05-08 15:00:00,55.11,55.15,55.05,55.08,80100.0,36.3021,36.3284,36.2625,36.2823,80100.0
2014-05-08 15:05:00,55.07,55.13,54.99,55.02,48500.0,36.2757,36.3152,36.223,36.2428,48500.0
2014-05-08 15:10:00,55.01,55.12,54.99,55.11,15900.0,36.2362,36.3086,36.223,36.3021,15900.0
2014-05-08 15:15:00,55.11,55.16,55.07,55.13,14600.0,36.3021,36.335,36.2757,36.3152,14600.0
2014-05-08 15:20:00,55.13,55.2,55.12,55.17,19000.0,36.3152,36.3613,36.3086,36.3416,19000.0
2014-05-08 15:25:00,55.17,55.27,55.17,55.25,18700.0,36.3416,36.4075,36.3416,36.3943,18700.0
2014-05-08 15:30:00,55.25,55.32,55.23,55.32,55600.0,36.3943,36.4404,36.3811,36.4404,55600.0
2014-05-08 15:35:00,55.33,55.34,55.25,55.3,41400.0,36.447,36.4536,36.3943,36.4272,41400.0
2014-05-08 15:40:00,55.3,55.33,55.28,55.31,65200.0,36.4272,36.447,36.414,36.4338,65200.0
2014-05-08 15:45:00,55.32,55.33,55.26,55.31,69600.0,36.4404,36.447,36.4009,36.4338,69600.0
2014-05-08 15:50:00,55.31,55.33,55.26,55.3,62700.0,36.4338,36.447,36.4009,36.4272,62700.0
2014-05-08 15:55:00,55.3,55.34,55.28,55.31,104000.0,36.4272,36.4536,36.414,36.4338,104000.0
2014-05-09 09:30:00,55.26,55.3,55.03,55.13,21600.0,36.4009,36.4272,36.2494,36.3152,21600.0
2014-05-09 09:35:00,55.14,55.27,55.02,55.05,7600.0,36.3218,36.4075,36.2428,36.2625,7600.0
2014-05-09 09:40:00,55.0,55.04,54.81,54.85,30300.0,36.2296,36.2559,36.1044,36.1308,30300.0
2014-05-09 09:45:00,54.85,55.0,54.85,54.97,19000.0,36.1308,36.2296,36.1308,36.2098,19000.0
2014-05-09 09:50:00,54.93,55.04,54.83,54.91,25400.0,36.1835,36.2559,36.1176,36.1703,25400.0
2014-05-09 09:55:00,54.89,54.96,54.82,54.89,22100.0,36.1571,36.2032,36.111,36.1571,22100.0
2014-05-09 10:00:00,54.87,54.96,54.82,54.84,16300.0,36.144,36.2032,36.111,36.1242,16300.0
2014-05-09 10:05:00,54.85,54.96,54.85,54.94,24100.0,36.1308,36.2032,36.1308,36.1901,24100.0
2014-05-09 10:10:00,54.94,55.13,54.94,55.09,9100.0,36.1901,36.3152,36.1901,36.2889,9100.0
2014-05-09 10:15:00,55.09,55.25,55.09,55.15,7300.0,36.2889,36.3943,36.2889,36.3284,7300.0
2014-05-09 10:20:00,55.16,55.16,55.08,55.12,9300.0,36.335,36.335,36.2823,36.3086,9300.0
2014-05-09 10:25:00,55.13,55.15,55.06,55.08,4800.0,36.3152,36.3284,36.2691,36.2823,4800.0
2014-05-09 10:30:00,55.09,55.1,55.0,55.06,6300.0,36.2889,36.2955,36.2296,36.2691,6300.0
2014-05-09 10:35:00,55.06,55.11,55.01,55.02,12100.0,36.2691,36.3021,36.2362,36.2428,12100.0
2014-05-09 10:40:00,55.03,55.07,54.99,55.05,9600.0,36.2494,36.2757,36.223,36.2625,9600.0
2014-05-09 10:45:00,55.02,55.05,54.98,55.02,13400.0,36.2428,36.2625,36.2164,36.2428,13400.0
2014-05-09 10:50:00,55.03,55.03,54.96,54.96,6500.0,36.2494,36.2494,36.2032,36.2032,6500.0
2014-05-09 10:55:00,54.91,54.95,54.9,54.92,14800.0,36.1703,36.1967,36.1637,36.1769,14800.0
2014-05-09 11:00:00,54.88,54.92,54.87,54.91,4400.0,36.1506,36.1769,36.144,36.1703,4400.0
2014-05-09 11:05:00,54.9,54.93,54.85,54.85,2600.0,36.1637,36.1835,36.1308,36.1308,2600.0
2014-05-09 11:10:00,54.84,54.89,54.84,54.85,5000.0,36.1242,36.1571,36.1242,36.1308,5000.0
2014-05-09 11:15:00,54.86,54.95,54.86,54.93,3500.0,36.1374,36.1967,36.1374,36.1835,3500.0
2014-05-09 11:20:00,54.92,55.01,54.91,54.99,9000.0,36.1769,36.2362,36.1703,36.223,9000.0
2014-05-09 11:25:00,54.99,55.11,54.98,55.11,17300.0,36.223,36.3021,36.2164,36.3021,17300.0
2014-05-09 11:30:00,55.11,55.14,55.04,55.06,17400.0,36.3021,36.3218,36.2559,36.2691,17400.0
2014-05-09 11:35:00,55.05,55.21,55.05,55.17,6200.0,36.2625,36.3679,36.2625,36.3416,6200.0
2014-05-09 11:40:00,55.21,55.22,55.15,55.16,4400.0,36.3679,36.3745,36.3284,36.335,4400.0
2014-05-09 11:45:00,55.15,55.29,55.15,55.29,6000.0,36.3284,36.4206,36.3284,36.4206,6000.0
2014-05-09 11:50:00,55.28,55.29,55.21,55.22,7500.0,36.414,36.4206,36.3679,36.3745,7500.0
2014-05-09 11:55:00,55.22,55.34,55.22,55.32,4400.0,36.3745,36.4536,36.3745,36.4404,4400.0
2014-05-09 12:00:00,55.3,55.32,55.26,55.3,4700.0,36.4272,36.4404,36.4009,36.4272,4700.0
2014-05-09 12:05:00,55.27,55.27,55.23,55.26,4500.0,36.4075,36.4075,36.3811,36.4009,4500.0
2014-05-09 12:10:00,55.26,55.38,55.26,55.37,3400.0,36.4009,36.4799,36.4009,36.4733,3400.0
2014-05-09 12:15:00,55.37,55.48,55.37,55.48,6200.0,36.4733,36.5458,36.4733,36.5458,6200.0
2014-05-09 12:20:00,55.48,55.48,55.36,55.36,9800.0,36.5458,36.5458,36.4667,36.4667,9800.0
2014-05-09 12:25:00,55.35,55.39,55.34,55.38,3000.0,36.4601,36.4865,36.4536,36.4799,3000.0
2014-05-09 12:30:00,55.38,55.41,55.37,55.4,3400.0,36.4799,36.4997,36.4733,36.4931,3400.0
2014-05-09 12:35:00,55.41,55.61,55.4,55.59,13700.0,36.4997,36.6314,36.4931,36.6182,13700.0
2014-05-09 12:40:00,55.59,55.63,55.56,55.57,12100.0,36.6182,36.6446,36.5985,36.6051,12100.0
2014-05-09 12:45:00,55.56,55.56,55.51,55.54,4300.0,36.5985,36.5985,36.5655,36.5853,4300.0
2014-05-09 12:50:00,55.55,55.59,55.53,55.53,4100.0,36.5919,36.6182,36.5787,36.5787,4100.0
2014-05-09 12:55:00,55.53,55.54,55.46,55.47,8600.0,36.5787,36.5853,36.5326,36.5392,8600.0
2014-05-09 13:00:00,55.49,55.53,55.48,55.5,6400.0,36.5524,36.5787,36.5458,36.559,6400.0
2014-05-09 13:05:00,55.5,55.5,55.41,55.41,15300.0,36.559,36.559,36.4997,36.4997,15300.0
2014-05-09 13:10:00,55.4,55.41,55.36,55.4,12800.0,36.4931,36.4997,36.4667,36.4931,12800.0
2014-05-09 13:15:00,55.41,55.42,55.41,55.42,3300.0,36.4997,36.5063,36.4997,36.5063,3300.0
2014-05-09 13:20:00,55.41,55.42,55.39,55.42,3100.0,36.4997,36.5063,36.4865,36.5063,3100.0
2014-05-09 13:25:00,55.42,55.42,55.36,55.39,2800.0,36.5063,36.5063,36.4667,36.4865,2800.0
2014-05-09 13:30:00,55.4,55.45,55.31,55.33,5000.0,36.4931,36.526,36.4338,36.447,5000.0
2014-05-09 13:35:00,55.34,55.4,55.34,55.39,10900.0,36.4536,36.4931,36.4536,36.4865,10900.0
2014-05-09 13:40:00,55.39,55.39,55.31,55.31,4300.0,36.4865,36.4865,36.4338,36.4338,4300.0
2014-05-09 13:45:00,55.31,55.32,55.3,55.31,3500.0,36.4338,36.4404,36.4272,36.4338,3500.0
2014-05-09 13:50:00,55.28,55.33,55.28,55.32,2900.0,36.414,36.447,36.414,36.4404,2900.0
2014-05-09 13:55:00,55.31,55.32,55.28,55.28,4700.0,36.4338,36.4404,36.414,36.414,4700.0
2014-05-09 14:00:00,55.29,55.3,55.22,55.26,12100.0,36.4206,36.4272,36.3745,36.4009,12100.0
2014-05-09 14:05:00,55.27,55.28,55.25,55.25,4900.0,36.4075,36.414,36.3943,36.3943,4900.0
2014-05-09 14:10:00,55.23,55.3,55.23,55.26,4400.0,36.3811,36.4272,36.3811,36.4009,4400.0
2014-05-09 14:15:00,55.25,55.25,55.15,55.18,3600.0,36.3943,36.3943,36.3284,36.3482,3600.0
2014-05-09 14:20:00,55.17,55.21,55.17,55.19,5000.0,36.3416,36.3679,36.3416,36.3548,5000.0
2014-05-09 14:25:00,55.18,55.2,55.15,55.15,8400.0,36.3482,36.3613,36.3284,36.3284,8400.0
2014-05-09 14:30:00,55.15,55.22,55.15,55.18,7600.0,36.3284,36.3745,36.3284,36.3482,7600.0
2014-05-09 14:35:00,55.18,55.25,55.18,55.24,9000.0,36.3482,36.3943,36.3482,36.3877,9000.0
2014-05-09 14:40:00,55.23,55.24,55.19,55.19,4600.0,36.3811,36.3877,36.3548,36.3548,4600.0
2014-05-09 14:45:00,55.2,55.23,55.19,55.2,4900.0,36.3613,36.3811,36.3548,36.3613,4900.0
2014-05-09 14:50:00,55.22,55.22,55.18,55.2,4500.0,36.3745,36.3745,36.3482,36.3613,4500.0
2014-05-09 14:55:00,55.2,55.32,55.2,55.27,8700.0,36.3613,36.4404,36.3613,36.4075,8700.0
2014-05-09 15:00:00,55.29,55.35,55.29,55.33,4000.0,36.4206,36.4601,36.4206,36.447,4000.0
2014-05-09 15:05:00,55.36,55.39,55.35,55.38,6400.0,36.4667,36.4865,36.4601,36.4799,6400.0
2014-05-09 15:10:00,55.37,55.39,55.36,55.37,6800.0,36.4733,36.4865,36.4667,36.4733,6800.0
2014-05-09 15:15:00,55.36,55.37,55.26,55.28,15000.0,36.4667,36.4733,36.4009,36.414,15000.0
2014-05-09 15:20:00,55.3,55.3,55.22,55.24,18000.0,36.4272,36.4272,36.3745,36.3877,18000.0
2014-05-09 15:25:00,55.25,55.28,55.22,55.26,12000.0,36.3943,36.414,36.3745,36.4009,12000.0
2014-05-09 15:30:00,55.25,55.28,55.24,55.25,17800.0,36.3943,36.414,36.3877,36.3943,17800.0
2014-05-09 15:35:00,55.24,55.32,55.24,55.32,24200.0,36.3877,36.4404,36.3877,36.4404,24200.0
2014-05-09 15:40:00,55.33,55.39,55.32,55.37,18500.0,36.447,36.4865,36.4404,36.4733,18500.0
2014-05-09 15:45:00,55.38,55.44,55.38,55.41,42700.0,36.4799,36.5194,36.4799,36.4997,42700.0
2014-05-09 15:50:00,55.41,55.42,55.39,55.39,30100.0,36.4997,36.5063,36.4865,36.4865,30100.0
2014-05-09 15:55:00,55.4,55.4,55.34,55.39,59900.0,36.4931,36.4931,36.4536,36.4865,59900.0
2014-05-12 09:30:00,55.58,55.63,55.47,55.58,30500.0,36.6117,36.6446,36.5392,36.6117,30500.0
2014-05-12 09:35:00,55.55,55.73,55.49,55.58,12000.0,36.5919,36.7105,36.5524,36.6117,12000.0
2014-05-12 09:40:00,55.65,55.81,55.62,55.75,8200.0,36.6578,36.7632,36.638,36.7236,8200.0
2014-05-12 09:45:00,55.78,55.87,55.75,55.84,3800.0,36.7434,36.8027,36.7236,36.7829,3800.0
2014-05-12 09:50:00,55.86,55.87,55.81,55.82,8500.0,36.7961,36.8027,36.7632,36.7697,8500.0
2014-05-12 09:55:00,55.82,55.87,55.79,55.81,17100.0,36.7697,36.8027,36.75,36.7632,17100.0
2014-05-12 10:00:00,55.8,55.84,55.7,55.73,24400.0,36.7566,36.7829,36.6907,36.7105,24400.0
2014-05-12 10:05:00,55.72,55.78,55.7,55.7,23900.0,36.7039,36.7434,36.6907,36.6907,23900.0
2014-05-12 10:10:00,55.69,55.88,55.69,55.88,15400.0,36.6841,36.8093,36.6841,36.8093,15400.0
2014-05-12 10:15:00,55.88,55.98,55.85,55.96,36000.0,36.8093,36.8751,36.7895,36.862,36000.0
2014-05-12 10:20:00,55.97,55.98,55.93,55.95,10300.0,36.8686,36.8751,36.8422,36.8554,10300.0
2014-05-12 10:25:00,55.95,55.96,55.89,55.96,14800.0,36.8554,36.862,36.8159,36.862,14800.0
2014-05-12 10:30:00,55.97,56.0,55.96,55.97,38700.0,36.8686,36.8883,36.862,36.8686,38700.0
2014-05-12 10:35:00,55.96,56.03,55.94,56.03,39700.0,36.862,36.9081,36.8488,36.9081,39700.0
2014-05-12 10:40:00,56.03,56.1,56.0,56.08,8500.0,36.9081,36.9542,36.8883,36.941,8500.0
2014-05-12 10:45:00,56.09,56.19,56.07,56.15,11800.0,36.9476,37.0135,36.9344,36.9871,11800.0
2014-05-12 10:50:00,56.15,56.15,56.01,56.04,22900.0,36.9871,36.9871,36.8949,36.9147,22900.0
2014-05-12 10:55:00,56.02,56.05,56.0,56.04,82600.0,36.9015,36.9213,36.8883,36.9147,82600.0
2014-05-12 11:00:00,56.04,56.08,56.01,56.06,51200.0,36.9147,36.941,36.8949,36.9278,51200.0
2014-05-12 11:05:00,56.05,56.06,55.96,55.98,13400.0,36.9213,36.9278,36.862,36.8751,13400.0
2014-05-12 11:10:00,55.97,55.98,55.94,55.96,9000.0,36.8686,36.8751,36.8488,36.862,9000.0
2014-05-12 11:15:00,55.95,55.99,55.93,55.99,13400.0,36.8554,36.8817,36.8422,36.8817,13400.0
2014-05-12 11:20:00,55.99,56.02,55.97,55.98,89200.0,36.8817,36.9015,36.8686,36.8751,89200.0
2014-05-12 11:25:00,55.99,56.01,55.99,56.01,22200.0,36.8817,36.8949,36.8817,36.8949,22200.0
2014-05-12 11:30:00,56.01,56.06,56.01,56.05,16600.0,36.8949,36.9278,36.8949,36.9213,16600.0
2014-05-12 11:35:00,56.06,56.09,56.04,56.04,14000.0,36.9278,36.9476,36.9147,36.9147,14000.0
2014-05-12 11:40:00,56.02,56.13,56.02,56.1,9000.0,36.9015,36.974,36.9015,36.9542,9000.0
2014-05-12 11:45:00,56.12,56.14,56.08,56.1,17900.0,36.9674,36.9805,36.941,36.9542,17900.0
2014-05-12 11:50:00,56.11,56.13,56.08,56.08,9800.0,36.9608,36.974,36.941,36.941,9800.0
2014-05-12 11:55:00,56.07,56.09,56.05,56.07,11500.0,36.9344,36.9476,36.9213,36.9344,11500.0
2014-05-12 12:00:00,56.08,56.1,56.06,56.09,23200.0,36.941,36.9542,36.9278,36.9476,23200.0
2014-05-12 12:05:00,56.09,56.14,56.08,56.14,18200.0,36.9476,36.9805,36.941,36.9805,18200.0
2014-05-12 12:10:00,56.13,56.15,56.1,56.13,12700.0,36.974,36.9871,36.9542,36.974,12700.0
2014-05-12 12:15:00,56.13,56.19,56.13,56.19,8100.0,36.974,37.0135,36.974,37.0135,8100.0
2014-05-12 12:20:00,56.18,56.24,56.15,56.2,36800.0,37.0069,37.0464,36.9871,37.0201,36800.0
2014-05-12 12:25:00,56.22,56.29,56.22,56.26,15000.0,37.0332,37.0793,37.0332,37.0596,15000.0
2014-05-12 12:30:00,56.26,56.26,56.22,56.25,7600.0,37.0596,37.0596,37.0332,37.053,7600.0
2014-05-12 12:35:00,56.24,56.3,56.23,56.29,15100.0,37.0464,37.0859,37.0398,37.0793,15100.0
2014-05-12 12:40:00,56.29,56.29,56.26,56.26,4100.0,37.0793,37.0793,37.0596,37.0596,4100.0
2014-05-12 12:45:00,56.27,56.29,56.2,56.22,8400.0,37.0662,37.0793,37.0201,37.0332,8400.0
2014-05-12 12:50:00,56.22,56.22,56.15,56.16,5900.0,37.0332,37.0332,36.9871,36.9937,5900.0
2014-05-12 12:55:00,56.17,56.18,56.14,56.17,6200.0,37.0003,37.0069,36.9805,37.0003,6200.0
2014-05-12 13:00:00,56.17,56.19,56.16,56.18,9700.0,37.0003,37.0135,36.9937,37.0069,9700.0
2014-05-12 13:05:00,56.18,56.18,56.15,56.16,7200.0,37.0069,37.0069,36.9871,36.9937,7200.0
2014-05-12 13:10:00,56.17,56.17,56.12,56.12,11000.0,37.0003,37.0003,36.9674,36.9674,11000.0
2014-05-12 13:15:00,56.12,56.18,56.12,56.13,9200.0,36.9674,37.0069,36.9674,36.974,9200.0
2014-05-12 13:20:00,56.12,56.16,56.12,56.15,4800.0,36.9674,36.9937,36.9674,36.9871,4800.0
2014-05-12 13:25:00,56.14,56.18,56.14,56.16,9600.0,36.9805,37.0069,36.9805,36.9937,9600.0
2014-05-12 13:30:00,56.15,56.19,56.14,56.16,8100.0,36.9871,37.0135,36.9805,36.9937,8100.0
2014-05-12 13:35:00,56.16,56.18,56.15,56.15,40800.0,36.9937,37.0069,36.9871,36.9871,40800.0
2014-05-12 13:40:00,56.16,56.16,56.12,56.12,14000.0,36.9937,36.9937,36.9674,36.9674,14000.0
2014-05-12 13:45:00,56.12,56.13,56.08,56.1,9000.0,36.9674,36.974,36.941,36.9542,9000.0
2014-05-12 13:50:00,56.1,56.14,56.1,56.11,15300.0,36.9542,36.9805,36.9542,36.9608,15300.0
2014-05-12 13:55:00,56.11,56.14,56.11,56.14,5800.0,36.9608,36.9805,36.9608,36.9805,5800.0
2014-05-12 14:00:00,56.13,56.13,56.07,56.11,6300.0,36.974,36.974,36.9344,36.9608,6300.0
2014-05-12 14:05:00,56.11,56.23,56.11,56.23,29900.0,36.9608,37.0398,36.9608,37.0398,29900.0
2014-05-12 14:10:00,56.22,56.29,56.21,56.29,12100.0,37.0332,37.0793,37.0266,37.0793,12100.0
2014-05-12 14:15:00,56.3,56.36,56.3,56.33,10300.0,37.0859,37.1255,37.0859,37.1057,10300.0
2014-05-12 14:20:00,56.34,56.37,56.34,56.37,16100.0,37.1123,37.132,37.1123,37.132,16100.0
2014-05-12 14:25:00,56.36,56.4,56.35,56.37,12400.0,37.1255,37.1518,37.1189,37.132,12400.0
2014-05-12 14:30:00,56.36,56.39,56.35,56.39,9600.0,37.1255,37.1452,37.1189,37.1452,9600.0
2014-05-12 14:35:00,56.4,56.4,56.36,56.37,12000.0,37.1518,37.1518,37.1255,37.132,12000.0
2014-05-12 14:40:00,56.38,56.41,56.38,56.39,8600.0,37.1386,37.1584,37.1386,37.1452,8600.0
2014-05-12 14:45:00,56.4,56.45,56.39,56.44,14300.0,37.1518,37.1847,37.1452,37.1782,14300.0
2014-05-12 14:50:00,56.44,56.45,56.42,56.45,14800.0,37.1782,37.1847,37.165,37.1847,14800.0
2014-05-12 14:55:00,56.44,56.47,56.43,56.46,36600.0,37.1782,37.1979,37.1716,37.1913,36600.0
2014-05-12 15:00:00,56.46,56.48,56.42,56.47,14400.0,37.1913,37.2045,37.165,37.1979,14400.0
2014-05-12 15:05:00,56.48,56.49,56.43,56.44,20300.0,37.2045,37.2111,37.1716,37.1782,20300.0
2014-05-12 15:10:00,56.44,56.46,56.43,56.46,18100.0,37.1782,37.1913,37.1716,37.1913,18100.0
2014-05-12 15:15:00,56.46,56.55,56.45,56.54,72500.0,37.1913,37.2506,37.1847,37.244,72500.0
2014-05-12 15:20:00,56.53,56.56,56.46,56.53,57200.0,37.2374,37.2572,37.1913,37.2374,57200.0
2014-05-12 15:25:00,56.53,56.62,56.53,56.57,76000.0,37.2374,37.2967,37.2374,37.2638,76000.0
2014-05-12 15:30:00,56.57,56.61,56.56,56.58,48400.0,37.2638,37.2901,37.2572,37.2704,48400.0
2014-05-12 15:35:00,56.58,56.6,56.45,56.45,44800.0,37.2704,37.2835,37.1847,37.1847,44800.0
2014-05-12 15:40:00,56.45,56.45,56.37,56.38,38900.0,37.1847,37.1847,37.132,37.1386,38900.0
2014-05-12 15:45:00,56.39,56.47,56.38,56.46,72300.0,37.1452,37.1979,37.1386,37.1913,72300.0
2014-05-12 15:50:00,56.46,56.47,56.45,56.46,50100.0,37.1913,37.1979,37.1847,37.1913,50100.0
2014-05-12 15:55:00,56.45,56.46,56.4,56.4,101700.0,37.1847,37.1913,37.1518,37.1518,101700.0
2014-05-13 09:30:00,56.63,56.63,56.4,56.61,25400.0,37.3033,37.3033,37.1518,37.2901,25400.0
2014-05-13 09:35:00,56.58,56.85,56.54,56.75,42200.0,37.2704,37.4482,37.244,37.3824,42200.0
2014-05-13 09:40:00,56.74,56.81,56.7,56.78,12900.0,37.3758,37.4219,37.3494,37.4021,12900.0
2014-05-13 09:45:00,56.81,56.96,56.81,56.91,25500.0,37.4219,37.5207,37.4219,37.4878,25500.0
2014-05-13 09:50:00,56.92,56.98,56.85,56.91,24700.0,37.4943,37.5339,37.4482,37.4878,24700.0
2014-05-13 09:55:00,56.91,56.91,56.7,56.73,11000.0,37.4878,37.4878,37.3494,37.3692,11000.0
2014-05-13 10:00:00,56.73,56.76,56.64,56.7,22800.0,37.3692,37.3889,37.3099,37.3494,22800.0
2014-05-13 10:05:00,56.7,56.92,56.7,56.92,22200.0,37.3494,37.4943,37.3494,37.4943,22200.0
2014-05-13 10:10:00,56.9,56.93,56.82,56.92,13500.0,37.4812,37.5009,37.4285,37.4943,13500.0
2014-05-13 10:15:00,56.93,56.98,56.86,56.86,22800.0,37.5009,37.5339,37.4548,37.4548,22800.0
2014-05-13 10:20:00,56.86,56.93,56.86,56.88,18600.0,37.4548,37.5009,37.4548,37.468,18600.0
2014-05-13 10:25:00,56.88,56.94,56.88,56.9,13400.0,37.468,37.5075,37.468,37.4812,13400.0
2014-05-13 10:30:00,56.9,56.92,56.87,56.89,12700.0,37.4812,37.4943,37.4614,37.4746,12700.0
2014-05-13 10:35:00,56.89,56.96,56.89,56.9,8900.0,37.4746,37.5207,37.4746,37.4812,8900.0
2014-05-13 10:40:00,56.9,56.95,56.88,56.92,9500.0,37.4812,37.5141,37.468,37.4943,9500.0
2014-05-13 10:45:00,56.89,56.93,56.88,56.9,12700.0,37.4746,37.5009,37.468,37.4812,12700.0
2014-05-13 10:50:00,56.9,56.97,56.9,56.95,15500.0,37.4812,37.5273,37.4812,37.5141,15500.0
2014-05-13 10:55:00,56.96,56.96,56.92,56.92,9100.0,37.5207,37.5207,37.4943,37.4943,9100.0
2014-05-13 11:00:00,56.92,56.97,56.92,56.94,5800.0,37.4943,37.5273,37.4943,37.5075,5800.0
2014-05-13 11:05:00,56.93,56.94,56.87,56.9,14600.0,37.5009,37.5075,37.4614,37.4812,14600.0
2014-05-13 11:10:00,56.91,56.91,56.85,56.87,16600.0,37.4878,37.4878,37.4482,37.4614,16600.0
2014-05-13 11:15:00,56.86,56.9,56.81,56.81,19100.0,37.4548,37.4812,37.4219,37.4219,19100.0
2014-05-13 11:20:00,56.82,56.88,56.8,56.85,12900.0,37.4285,37.468,37.4153,37.4482,12900.0
2014-05-13 11:25:00,56.84,56.88,56.84,56.86,15500.0,37.4416,37.468,37.4416,37.4548,15500.0
2014-05-13 11:30:00,56.86,56.98,56.85,56.95,47000.0,37.4548,37.5339,37.4482,37.5141,47000.0
2014-05-13 11:35:00,56.95,56.95,56.81,56.81,23000.0,37.5141,37.5141,37.4219,37.4219,23000.0
2014-05-13 11:40:00,56.81,56.93,56.81,56.91,35300.0,37.4219,37.5009,37.4219,37.4878,35300.0
2014-05-13 11:45:00,56.91,56.92,56.87,56.89,15100.0,37.4878,37.4943,37.4614,37.4746,15100.0
2014-05-13 11:50:00,56.89,56.89,56.78,56.85,12500.0,37.4746,37.4746,37.4021,37.4482,12500.0
2014-05-13 11:55:00,56.87,56.87,56.79,56.8,9200.0,37.4614,37.4614,37.4087,37.4153,9200.0
2014-05-13 12:00:00,56.79,56.79,56.73,56.75,11400.0,37.4087,37.4087,37.3692,37.3824,11400.0
2014-05-13 12:05:00,56.75,56.75,56.68,56.68,7600.0,37.3824,37.3824,37.3362,37.3362,7600.0
2014-05-13 12:10:00,56.69,56.77,56.68,56.76,14600.0,37.3428,37.3955,37.3362,37.3889,14600.0
2014-05-13 12:15:00,56.75,56.79,56.75,56.75,10200.0,37.3824,37.4087,37.3824,37.3824,10200.0
2014-05-13 12:20:00,56.75,56.75,56.7,56.74,9700.0,37.3824,37.3824,37.3494,37.3758,9700.0
2014-05-13 12:25:00,56.73,56.76,56.72,56.72,7500.0,37.3692,37.3889,37.3626,37.3626,7500.0
2014-05-13 12:30:00,56.72,56.72,56.65,56.67,6600.0,37.3626,37.3626,37.3165,37.3297,6600.0
2014-05-13 12:35:00,56.67,56.67,56.64,56.65,2800.0,37.3297,37.3297,37.3099,37.3165,2800.0
2014-05-13 12:40:00,56.65,56.68,56.64,56.68,6700.0,37.3165,37.3362,37.3099,37.3362,6700.0
2014-05-13 12:45:00,56.68,56.76,56.68,56.76,8200.0,37.3362,37.3889,37.3362,37.3889,8200.0
2014-05-13 12:50:00,56.76,56.79,56.76,56.78,17500.0,37.3889,37.4087,37.3889,37.4021,17500.0
2014-05-13 12:55:00,56.77,56.78,56.74,56.74,6400.0,37.3955,37.4021,37.3758,37.3758,6400.0
2014-05-13 13:00:00,56.74,56.78,56.72,56.77,15900.0,37.3758,37.4021,37.3626,37.3955,15900.0
2014-05-13 13:05:00,56.78,56.79,56.74,56.76,7600.0,37.4021,37.4087,37.3758,37.3889,7600.0
2014-05-13 13:10:00,56.77,56.77,56.7,56.73,7000.0,37.3955,37.3955,37.3494,37.3692,7000.0
2014-05-13 13:15:00,56.72,56.79,56.7,56.79,6500.0,37.3626,37.4087,37.3494,37.4087,6500.0
2014-05-13 13:20:00,56.8,56.81,56.78,56.81,7800.0,37.4153,37.4219,37.4021,37.4219,7800.0
2014-05-13 13:25:00,56.82,56.84,56.81,56.83,10000.0,37.4285,37.4416,37.4219,37.4351,10000.0
2014-05-13 13:30:00,56.84,56.84,56.79,56.8,23000.0,37.4416,37.4416,37.4087,37.4153,23000.0
2014-05-13 13:35:00,56.81,56.82,56.74,56.77,9300.0,37.4219,37.4285,37.3758,37.3955,9300.0
2014-05-13 13:40:00,56.75,56.75,56.68,56.74,19200.0,37.3824,37.3824,37.3362,37.3758,19200.0
2014-05-13 13:45:00,56.74,56.74,56.65,56.67,7100.0,37.3758,37.3758,37.3165,37.3297,7100.0
2014-05-13 13:50:00,56.66,56.74,56.66,56.72,6300.0,37.3231,37.3758,37.3231,37.3626,6300.0
2014-05-13 13:55:00,56.73,56.73,56.68,56.71,4600.0,37.3692,37.3692,37.3362,37.356,4600.0
2014-05-13 14:00:00,56.71,56.72,56.67,56.7,6300.0,37.356,37.3626,37.3297,37.3494,6300.0
2014-05-13 14:05:00,56.69,56.71,56.67,56.71,5900.0,37.3428,37.356,37.3297,37.356,5900.0
2014-05-13 14:10:00,56.71,56.72,56.71,56.72,3300.0,37.356,37.3626,37.356,37.3626,3300.0
2014-05-13 14:15:00,56.71,56.72,56.69,56.71,9900.0,37.356,37.3626,37.3428,37.356,9900.0
2014-05-13 14:20:00,56.71,56.72,56.69,56.71,10100.0,37.356,37.3626,37.3428,37.356,10100.0
2014-05-13 14:25:00,56.71,56.71,56.68,56.7,7900.0,37.356,37.356,37.3362,37.3494,7900.0
2014-05-13 14:30:00,56.7,56.76,56.7,56.76,8300.0,37.3494,37.3889,37.3494,37.3889,8300.0
2014-05-13 14:35:00,56.77,56.79,56.77,56.79,7000.0,37.3955,37.4087,37.3955,37.4087,7000.0
2014-05-13 14:40:00,56.81,56.84,56.8,56.83,3000.0,37.4219,37.4416,37.4153,37.4351,3000.0
2014-05-13 14:45:00,56.83,56.89,56.82,56.89,14800.0,37.4351,37.4746,37.4285,37.4746,14800.0
2014-05-13 14:50:00,56.88,56.9,56.87,56.9,10800.0,37.468,37.4812,37.4614,37.4812,10800.0
2014-05-13 14:55:00,56.89,56.95,56.89,56.94,21100.0,37.4746,37.5141,37.4746,37.5075,21100.0
2014-05-13 15:00:00,56.92,56.93,56.91,56.93,16900.0,37.4943,37.5009,37.4878,37.5009,16900.0
2014-05-13 15:05:00,56.93,56.93,56.86,56.9,24600.0,37.5009,37.5009,37.4548,37.4812,24600.0
2014-05-13 15:10:00,56.89,56.9,56.83,56.84,64900.0,37.4746,37.4812,37.4351,37.4416,64900.0
2014-05-13 15:15:00,56.83,56.88,56.83,56.87,31500.0,37.4351,37.468,37.4351,37.4614,31500.0
2014-05-13 15:20:00,56.87,56.88,56.84,56.84,9900.0,37.4614,37.468,37.4416,37.4416,9900.0
2014-05-13 15:25:00,56.83,56.84,56.8,56.83,11000.0,37.4351,37.4416,37.4153,37.4351,11000.0
2014-05-13 15:30:00,56.84,56.86,56.83,56.86,12500.0,37.4416,37.4548,37.4351,37.4548,12500.0
2014-05-13 15:35:00,56.86,56.88,56.85,56.87,17400.0,37.4548,37.468,37.4482,37.4614,17400.0
2014-05-13 15:40:00,56.88,56.88,56.85,56.85,18200.0,37.468,37.468,37.4482,37.4482,18200.0
2014-05-13 15:45:00,56.86,56.86,56.84,56.86,25700.0,37.4548,37.4548,37.4416,37.4548,25700.0
2014-05-13 15:50:00,56.86,56.86,56.79,56.8,34100.0,37.4548,37.4548,37.4087,37.4153,34100.0
2014-05-13 15:55:00,56.81,56.85,56.8,56.84,53500.0,37.4219,37.4482,37.4153,37.4416,53500.0
2014-05-14 09:30:00,56.78,56.79,56.7,56.7,63900.0,37.4021,37.4087,37.3494,37.3494,63900.0
2014-05-14 09:35:00,56.71,56.72,56.14,56.23,50400.0,37.356,37.3626,36.9805,37.0398,50400.0
2014-05-14 09:40:00,56.2,56.4,56.2,56.22,36900.0,37.0201,37.1518,37.0201,37.0332,36900.0
2014-05-14 09:45:00,56.22,56.3,56.21,56.22,8100.0,37.0332,37.0859,37.0266,37.0332,8100.0
2014-05-14 09:50:00,56.23,56.35,56.14,56.35,10600.0,37.0398,37.1189,36.9805,37.1189,10600.0
2014-05-14 09:55:00,56.35,56.4,56.24,56.37,22500.0,37.1189,37.1518,37.0464,37.132,22500.0
2014-05-14 10:00:00,56.35,56.51,56.35,56.42,19100.0,37.1189,37.2243,37.1189,37.165,19100.0
2014-05-14 10:05:00,56.42,56.44,56.3,56.4,8300.0,37.165,37.1782,37.0859,37.1518,8300.0
2014-05-14 10:10:00,56.35,56.36,56.18,56.19,17300.0,37.1189,37.1255,37.0069,37.0135,17300.0
2014-05-14 10:15:00,56.19,56.21,56.11,56.12,17600.0,37.0135,37.0266,36.9608,36.9674,17600.0
2014-05-14 10:20:00,56.12,56.23,56.1,56.17,18200.0,36.9674,37.0398,36.9542,37.0003,18200.0
2014-05-14 10:25:00,56.17,56.31,56.15,56.31,12900.0,37.0003,37.0925,36.9871,37.0925,12900.0
2014-05-14 10:30:00,56.31,56.33,56.26,56.28,28600.0,37.0925,37.1057,37.0596,37.0728,28600.0
2014-05-14 10:35:00,56.28,56.42,56.26,56.36,18800.0,37.0728,37.165,37.0596,37.1255,18800.0
2014-05-14 10:40:00,56.36,56.36,56.25,56.32,18500.0,37.1255,37.1255,37.053,37.0991,18500.0
2014-05-14 10:45:00,56.32,56.39,56.22,56.35,26500.0,37.0991,37.1452,37.0332,37.1189,26500.0
2014-05-14 10:50:00,56.36,56.4,56.3,56.33,14400.0,37.1255,37.1518,37.0859,37.1057,14400.0
2014-05-14 10:55:00,56.31,56.31,56.19,56.2,13400.0,37.0925,37.0925,37.0135,37.0201,13400.0
2014-05-14 11:00:00,56.2,56.3,56.2,56.22,13600.0,37.0201,37.0859,37.0201,37.0332,13600.0
2014-05-14 11:05:00,56.22,56.28,56.22,56.28,15700.0,37.0332,37.0728,37.0332,37.0728,15700.0
2014-05-14 11:10:00,56.3,56.31,56.21,56.21,10000.0,37.0859,37.0925,37.0266,37.0266,10000.0
2014-05-14 11:15:00,56.22,56.26,56.18,56.19,9100.0,37.0332,37.0596,37.0069,37.0135,9100.0
2014-05-14 11:20:00,56.2,56.24,56.16,56.16,9300.0,37.0201,37.0464,36.9937,36.9937,9300.0
2014-05-14 11:25:00,56.16,56.16,56.11,56.12,35500.0,36.9937,36.9937,36.9608,36.9674,35500.0
2014-05-14 11:30:00,56.12,56.2,56.1,56.12,16700.0,36.9674,37.0201,36.9542,36.9674,16700.0
2014-05-14 11:35:00,56.13,56.17,56.12,56.13,12200.0,36.974,37.0003,36.9674,36.974,12200.0
2014-05-14 11:40:00,56.13,56.13,56.05,56.07,18200.0,36.974,36.974,36.9213,36.9344,18200.0
2014-05-14 11:45:00,56.07,56.08,56.02,56.02,7300.0,36.9344,36.941,36.9015,36.9015,7300.0
2014-05-14 11:50:00,56.0,56.14,55.98,56.1,85500.0,36.8883,36.9805,36.8751,36.9542,85500.0
2014-05-14 11:55:00,56.11,56.12,56.0,56.01,13700.0,36.9608,36.9674,36.8883,36.8949,13700.0
2014-05-14 12:00:00,56.0,56.02,55.94,55.97,25000.0,36.8883,36.9015,36.8488,36.8686,25000.0
2014-05-14 12:05:00,55.98,55.99,55.94,55.98,22100.0,36.8751,36.8817,36.8488,36.8751,22100.0
2014-05-14 12:10:00,55.98,56.0,55.92,55.92,29400.0,36.8751,36.8883,36.8356,36.8356,29400.0
2014-05-14 12:15:00,55.93,55.94,55.91,55.94,31500.0,36.8422,36.8488,36.829,36.8488,31500.0
2014-05-14 12:20:00,55.94,55.95,55.91,55.93,65400.0,36.8488,36.8554,36.829,36.8422,65400.0
2014-05-14 12:25:00,55.94,55.95,55.92,55.94,11000.0,36.8488,36.8554,36.8356,36.8488,11000.0
2014-05-14 12:30:00,55.94,55.94,55.89,55.91,23300.0,36.8488,36.8488,36.8159,36.829,23300.0
2014-05-14 12:35:00,55.91,56.0,55.91,56.0,83400.0,36.829,36.8883,36.829,36.8883,83400.0
2014-05-14 12:40:00,55.99,56.0,55.96,55.99,8400.0,36.8817,36.8883,36.862,36.8817,8400.0
2014-05-14 12:45:00,56.0,56.18,56.0,56.17,6900.0,36.8883,37.0069,36.8883,37.0003,6900.0
2014-05-14 12:50:00,56.17,56.18,56.05,56.08,35300.0,37.0003,37.0069,36.9213,36.941,35300.0
2014-05-14 12:55:00,56.08,56.08,56.03,56.05,12700.0,36.941,36.941,36.9081,36.9213,12700.0
2014-05-14 13:00:00,56.05,56.11,56.04,56.08,42900.0,36.9213,36.9608,36.9147,36.941,42900.0
2014-05-14 13:05:00,56.09,56.09,56.02,56.05,12300.0,36.9476,36.9476,36.9015,36.9213,12300.0
2014-05-14 13:10:00,56.05,56.05,55.94,55.95,28800.0,36.9213,36.9213,36.8488,36.8554,28800.0
2014-05-14 13:15:00,55.95,55.95,55.92,55.95,25700.0,36.8554,36.8554,36.8356,36.8554,25700.0
2014-05-14 13:20:00,55.95,56.06,55.95,56.05,40300.0,36.8554,36.9278,36.8554,36.9213,40300.0
2014-05-14 13:25:00,56.05,56.05,55.98,56.01,15900.0,36.9213,36.9213,36.8751,36.8949,15900.0
2014-05-14 13:30:00,56.01,56.02,55.94,55.95,22600.0,36.8949,36.9015,36.8488,36.8554,22600.0
2014-05-14 13:35:00,55.95,55.97,55.86,55.9,21600.0,36.8554,36.8686,36.7961,36.8224,21600.0
2014-05-14 13:40:00,55.9,55.91,55.86,55.89,41200.0,36.8224,36.829,36.7961,36.8159,41200.0
2014-05-14 13:45:00,55.88,55.93,55.86,55.87,13600.0,36.8093,36.8422,36.7961,36.8027,13600.0
2014-05-14 13:50:00,55.87,55.91,55.87,55.91,10600.0,36.8027,36.829,36.8027,36.829,10600.0
2014-05-14 13:55:00,55.91,55.91,55.85,55.9,29900.0,36.829,36.829,36.7895,36.8224,29900.0
2014-05-14 14:00:00,55.9,55.92,55.85,55.92,21700.0,36.8224,36.8356,36.7895,36.8356,21700.0
2014-05-14 14:05:00,55.91,56.0,55.91,55.91,17800.0,36.829,36.8883,36.829,36.829,17800.0
2014-05-14 14:10:00,55.89,55.91,55.86,55.9,10600.0,36.8159,36.829,36.7961,36.8224,10600.0
2014-05-14 14:15:00,55.91,55.91,55.87,55.89,11200.0,36.829,36.829,36.8027,36.8159,11200.0
2014-05-14 14:20:00,55.9,55.91,55.88,55.89,10500.0,36.8224,36.829,36.8093,36.8159,10500.0
2014-05-14 14:25:00,55.89,55.91,55.88,55.9,13100.0,36.8159,36.829,36.8093,36.8224,13100.0
2014-05-14 14:30:00,55.89,55.92,55.86,55.9,14500.0,36.8159,36.8356,36.7961,36.8224,14500.0
2014-05-14 14:35:00,55.9,55.9,55.86,55.9,17800.0,36.8224,36.8224,36.7961,36.8224,17800.0
2014-05-14 14:40:00,55.89,55.9,55.76,55.76,28400.0,36.8159,36.8224,36.7302,36.7302,28400.0
2014-05-14 14:45:00,55.77,55.81,55.7,55.72,16400.0,36.7368,36.7632,36.6907,36.7039,16400.0
2014-05-14 14:50:00,55.74,55.82,55.74,55.8,11200.0,36.717,36.7697,36.717,36.7566,11200.0
2014-05-14 14:55:00,55.81,55.83,55.77,55.77,10300.0,36.7632,36.7763,36.7368,36.7368,10300.0
2014-05-14 15:00:00,55.77,55.77,55.73,55.73,51600.0,36.7368,36.7368,36.7105,36.7105,51600.0
2014-05-14 15:05:00,55.74,55.79,55.71,55.75,28900.0,36.717,36.75,36.6973,36.7236,28900.0
2014-05-14 15:10:00,55.74,55.81,55.74,55.8,11800.0,36.717,36.7632,36.717,36.7566,11800.0
2014-05-14 15:15:00,55.79,55.87,55.78,55.86,24600.0,36.75,36.8027,36.7434,36.7961,24600.0
2014-05-14 15:20:00,55.86,55.87,55.84,55.86,12700.0,36.7961,36.8027,36.7829,36.7961,12700.0
2014-05-14 15:25:00,55.87,55.91,55.87,55.89,36200.0,36.8027,36.829,36.8027,36.8159,36200.0
2014-05-14 15:30:00,55.89,55.89,55.74,55.74,35700.0,36.8159,36.8159,36.717,36.717,35700.0
2014-05-14 15:35:00,55.75,55.81,55.74,55.79,30800.0,36.7236,36.7632,36.717,36.75,30800.0
2014-05-14 15:40:00,55.79,55.88,55.78,55.84,38400.0,36.75,36.8093,36.7434,36.7829,38400.0
2014-05-14 15:45:00,55.85,55.89,55.81,55.83,74700.0,36.7895,36.8159,36.7632,36.7763,74700.0
2014-05-14 15:50:00,55.84,55.9,55.83,55.86,81200.0,36.7829,36.8224,36.7763,36.7961,81200.0
2014-05-14 15:55:00,55.85,55.95,55.84,55.86,136000.0,36.7895,36.8554,36.7829,36.7961,136000.0
2014-05-15 09:30:00,54.6,55.99,54.55,55.91,406600.0,35.9661,36.8817,35.9332,36.829,406600.0
2014-05-15 09:35:00,55.9,56.15,55.43,55.43,69500.0,36.8224,36.9871,36.5128,36.5128,69500.0
2014-05-15 09:40:00,55.56,55.57,55.19,55.43,28100.0,36.5985,36.6051,36.3548,36.5128,28100.0
2014-05-15 09:45:00,55.43,55.54,55.37,55.37,220600.0,36.5128,36.5853,36.4733,36.4733,220600.0
2014-05-15 09:50:00,55.37,55.37,55.0,55.01,102300.0,36.4733,36.4733,36.2296,36.2362,102300.0
2014-05-15 09:55:00,55.0,55.01,54.81,54.88,141300.0,36.2296,36.2362,36.1044,36.1506,141300.0
2014-05-15 10:00:00,54.88,54.97,54.3,54.45,200700.0,36.1506,36.2098,35.7685,35.8673,200700.0
2014-05-15 10:05:00,54.45,54.5,54.4,54.42,118200.0,35.8673,35.9002,35.8344,35.8475,118200.0
2014-05-15 10:10:00,54.41,54.43,54.02,54.04,201600.0,35.841,35.8541,35.5841,35.5972,201600.0
2014-05-15 10:15:00,54.03,54.07,53.88,53.92,392500.0,35.5906,35.617,35.4918,35.5182,392500.0
2014-05-15 10:20:00,53.92,54.02,53.75,54.0,173900.0,35.5182,35.5841,35.4062,35.5709,173900.0
2014-05-15 10:25:00,53.98,54.05,53.94,54.01,107500.0,35.5577,35.6038,35.5314,35.5775,107500.0
2014-05-15 10:30:00,54.01,54.23,53.87,54.18,247600.0,35.5775,35.7224,35.4852,35.6894,247600.0
2014-05-15 10:35:00,54.15,54.15,53.93,54.01,81100.0,35.6697,35.6697,35.5248,35.5775,81100.0
2014-05-15 10:40:00,54.04,54.23,53.78,54.08,128100.0,35.5972,35.7224,35.426,35.6236,128100.0
2014-05-15 10:45:00,54.08,54.28,54.05,54.26,69500.0,35.6236,35.7553,35.6038,35.7421,69500.0
2014-05-15 10:50:00,54.23,54.5,54.2,54.47,122200.0,35.7224,35.9002,35.7026,35.8805,122200.0
2014-05-15 10:55:00,54.45,54.69,54.39,54.57,54300.0,35.8673,36.0254,35.8278,35.9463,54300.0
2014-05-15 11:00:00,54.57,54.75,54.55,54.56,55500.0,35.9463,36.0649,35.9332,35.9398,55500.0
2014-05-15 11:05:00,54.57,54.73,54.5,54.51,53200.0,35.9463,36.0517,35.9002,35.9068,53200.0
2014-05-15 11:10:00,54.54,54.59,54.49,54.5,105400.0,35.9266,35.9595,35.8936,35.9002,105400.0
2014-05-15 11:15:00,54.5,54.5,54.25,54.4,49100.0,35.9002,35.9002,35.7356,35.8344,49100.0
2014-05-15 11:20:00,54.4,54.54,54.37,54.5,48200.0,35.8344,35.9266,35.8146,35.9002,48200.0
2014-05-15 11:25:00,54.51,54.64,54.49,54.62,21400.0,35.9068,35.9925,35.8936,35.9793,21400.0
2014-05-15 11:30:00,54.59,54.65,54.5,54.53,25500.0,35.9595,35.999,35.9002,35.92,25500.0
2014-05-15 11:35:00,54.53,54.78,54.49,54.76,64000.0,35.92,36.0847,35.8936,36.0715,64000.0
2014-05-15 11:40:00,54.76,54.83,54.75,54.77,46900.0,36.0715,36.1176,36.0649,36.0781,46900.0
2014-05-15 11:45:00,54.79,54.79,54.75,54.76,29900.0,36.0913,36.0913,36.0649,36.0715,29900.0
2014-05-15 11:50:00,54.76,54.85,54.75,54.78,50000.0,36.0715,36.1308,36.0649,36.0847,50000.0
2014-05-15 11:55:00,54.76,54.79,54.75,54.76,50600.0,36.0715,36.0913,36.0649,36.0715,50600.0
2014-05-15 12:00:00,54.75,54.82,54.75,54.77,27200.0,36.0649,36.111,36.0649,36.0781,27200.0
2014-05-15 12:05:00,54.78,54.8,54.75,54.76,31500.0,36.0847,36.0979,36.0649,36.0715,31500.0
2014-05-15 12:10:00,54.76,54.77,54.75,54.76,10500.0,36.0715,36.0781,36.0649,36.0715,10500.0
2014-05-15 12:15:00,54.76,54.82,54.75,54.76,35200.0,36.0715,36.111,36.0649,36.0715,35200.0
2014-05-15 12:20:00,54.76,54.76,54.53,54.58,41900.0,36.0715,36.0715,35.92,35.9529,41900.0
2014-05-15 12:25:00,54.54,54.61,54.53,54.55,21800.0,35.9266,35.9727,35.92,35.9332,21800.0
2014-05-15 12:30:00,54.55,54.67,54.54,54.67,13800.0,35.9332,36.0122,35.9266,36.0122,13800.0
2014-05-15 12:35:00,54.67,54.71,54.52,54.54,14900.0,36.0122,36.0386,35.9134,35.9266,14900.0
2014-05-15 12:40:00,54.54,54.55,54.48,54.5,44100.0,35.9266,35.9332,35.8871,35.9002,44100.0
2014-05-15 12:45:00,54.51,54.57,54.49,54.54,10500.0,35.9068,35.9463,35.8936,35.9266,10500.0
2014-05-15 12:50:00,54.54,54.69,54.54,54.66,9900.0,35.9266,36.0254,35.9266,36.0056,9900.0
2014-05-15 12:55:00,54.67,54.7,54.64,54.7,5800.0,36.0122,36.032,35.9925,36.032,5800.0
2014-05-15 13:00:00,54.72,54.76,54.61,54.69,16500.0,36.0452,36.0715,35.9727,36.0254,16500.0
2014-05-15 13:05:00,54.68,54.72,54.59,54.68,52600.0,36.0188,36.0452,35.9595,36.0188,52600.0
2014-05-15 13:10:00,54.66,54.79,54.61,54.69,16000.0,36.0056,36.0913,35.9727,36.0254,16000.0
2014-05-15 13:15:00,54.71,54.74,54.64,54.7,16100.0,36.0386,36.0583,35.9925,36.032,16100.0
2014-05-15 13:20:00,54.71,54.81,54.71,54.77,14000.0,36.0386,36.1044,36.0386,36.0781,14000.0
2014-05-15 13:25:00,54.76,54.82,54.75,54.82,18200.0,36.0715,36.111,36.0649,36.111,18200.0
2014-05-15 13:30:00,54.85,54.98,54.83,54.85,28500.0,36.1308,36.2164,36.1176,36.1308,28500.0
2014-05-15 13:35:00,54.85,54.86,54.65,54.7,25300.0,36.1308,36.1374,35.999,36.032,25300.0
2014-05-15 13:40:00,54.69,54.71,54.63,54.71,10800.0,36.0254,36.0386,35.9859,36.0386,10800.0
2014-05-15 13:45:00,54.71,54.76,54.68,54.75,9300.0,36.0386,36.0715,36.0188,36.0649,9300.0
2014-05-15 13:50:00,54.75,54.78,54.74,54.77,11500.0,36.0649,36.0847,36.0583,36.0781,11500.0
2014-05-15 13:55:00,54.77,54.85,54.74,54.76,43700.0,36.0781,36.1308,36.0583,36.0715,43700.0
2014-05-15 14:00:00,54.75,54.78,54.74,54.74,14900.0,36.0649,36.0847,36.0583,36.0583,14900.0
2014-05-15 14:05:00,54.74,54.81,54.73,54.81,25300.0,36.0583,36.1044,36.0517,36.1044,25300.0
2014-05-15 14:10:00,54.82,54.84,54.73,54.75,12900.0,36.111,36.1242,36.0517,36.0649,12900.0
2014-05-15 14:15:00,54.75,54.77,54.69,54.72,20900.0,36.0649,36.0781,36.0254,36.0452,20900.0
2014-05-15 14:20:00,54.7,54.76,54.67,54.74,15600.0,36.032,36.0715,36.0122,36.0583,15600.0
2014-05-15 14:25:00,54.75,54.76,54.7,54.75,15700.0,36.0649,36.0715,36.032,36.0649,15700.0
2014-05-15 14:30:00,54.75,54.79,54.73,54.74,15700.0,36.0649,36.0913,36.0517,36.0583,15700.0
2014-05-15 14:35:00,54.73,54.76,54.71,54.75,27200.0,36.0517,36.0715,36.0386,36.0649,27200.0
2014-05-15 14:40:00,54.75,54.76,54.7,54.72,20900.0,36.0649,36.0715,36.032,36.0452,20900.0
2014-05-15 14:45:00,54.71,54.76,54.71,54.76,21000.0,36.0386,36.0715,36.0386,36.0715,21000.0
2014-05-15 14:50:00,54.76,54.84,54.75,54.83,23700.0,36.0715,36.1242,36.0649,36.1176,23700.0
2014-05-15 14:55:00,54.83,54.84,54.71,54.76,29300.0,36.1176,36.1242,36.0386,36.0715,29300.0
2014-05-15 15:00:00,54.76,54.77,54.71,54.74,28900.0,36.0715,36.0781,36.0386,36.0583,28900.0
2014-05-15 15:05:00,54.73,54.77,54.67,54.73,40100.0,36.0517,36.0781,36.0122,36.0517,40100.0
2014-05-15 15:10:00,54.73,54.76,54.69,54.71,64600.0,36.0517,36.0715,36.0254,36.0386,64600.0
2014-05-15 15:15:00,54.71,54.76,54.64,54.67,34000.0,36.0386,36.0715,35.9925,36.0122,34000.0
2014-05-15 15:20:00,54.67,54.7,54.61,54.65,26700.0,36.0122,36.032,35.9727,35.999,26700.0
2014-05-15 15:25:00,54.66,54.66,54.55,54.6,37100.0,36.0056,36.0056,35.9332,35.9661,37100.0
2014-05-15 15:30:00,54.6,54.62,54.56,54.6,61300.0,35.9661,35.9793,35.9398,35.9661,61300.0
2014-05-15 15:35:00,54.6,54.7,54.58,54.67,46700.0,35.9661,36.032,35.9529,36.0122,46700.0
2014-05-15 15:40:00,54.66,54.67,54.59,54.66,66000.0,36.0056,36.0122,35.9595,36.0056,66000.0
2014-05-15 15:45:00,54.66,54.66,54.58,54.58,84200.0,36.0056,36.0056,35.9529,35.9529,84200.0
2014-05-15 15:50:00,54.58,54.61,54.5,54.55,177600.0,35.9529,35.9727,35.9002,35.9332,177600.0
2014-05-15 15:55:00,54.55,54.57,54.49,54.5,253500.0,35.9332,35.9463,35.8936,35.9002,253500.0
2014-05-16 09:30:00,54.39,54.45,54.12,54.12,161300.0,35.8278,35.8673,35.6499,35.6499,161300.0
2014-05-16 09:35:00,54.14,54.16,53.92,54.06,55600.0,35.6631,35.6763,35.5182,35.6104,55600.0
2014-05-16 09:40:00,54.07,54.2,53.95,54.13,15800.0,35.617,35.7026,35.5379,35.6565,15800.0
2014-05-16 09:45:00,54.19,54.23,54.07,54.2,12400.0,35.696,35.7224,35.617,35.7026,12400.0
2014-05-16 09:50:00,54.22,54.31,54.18,54.31,27400.0,35.7158,35.7751,35.6894,35.7751,27400.0
2014-05-16 09:55:00,54.31,54.48,54.2,54.44,22800.0,35.7751,35.8871,35.7026,35.8607,22800.0
2014-05-16 10:00:00,54.43,54.49,54.39,54.41,30900.0,35.8541,35.8936,35.8278,35.841,30900.0
2014-05-16 10:05:00,54.42,54.48,54.36,54.44,54800.0,35.8475,35.8871,35.808,35.8607,54800.0
2014-05-16 10:10:00,54.43,54.51,54.32,54.44,63200.0,35.8541,35.9068,35.7817,35.8607,63200.0
2014-05-16 10:15:00,54.45,54.57,54.38,54.56,33700.0,35.8673,35.9463,35.8212,35.9398,33700.0
2014-05-16 10:20:00,54.54,54.7,54.54,54.66,25800.0,35.9266,36.032,35.9266,36.0056,25800.0
2014-05-16 10:25:00,54.66,54.72,54.58,54.62,23700.0,36.0056,36.0452,35.9529,35.9793,23700.0
2014-05-16 10:30:00,54.62,54.67,54.52,54.52,11900.0,35.9793,36.0122,35.9134,35.9134,11900.0
2014-05-16 10:35:00,54.53,54.58,54.5,54.56,42700.0,35.92,35.9529,35.9002,35.9398,42700.0
2014-05-16 10:40:00,54.57,54.6,54.51,54.52,10300.0,35.9463,35.9661,35.9068,35.9134,10300.0
2014-05-16 10:45:00,54.53,54.58,54.5,54.55,17000.0,35.92,35.9529,35.9002,35.9332,17000.0
2014-05-16 10:50:00,54.58,54.6,54.54,54.54,11800.0,35.9529,35.9661,35.9266,35.9266,11800.0
2014-05-16 10:55:00,54.54,54.63,54.54,54.58,9600.0,35.9266,35.9859,35.9266,35.9529,9600.0
2014-05-16 11:00:00,54.6,54.69,54.57,54.69,11100.0,35.9661,36.0254,35.9463,36.0254,11100.0
2014-05-16 11:05:00,54.7,54.82,54.7,54.82,10400.0,36.032,36.111,36.032,36.111,10400.0
2014-05-16 11:10:00,54.82,54.92,54.79,54.92,28700.0,36.111,36.1769,36.0913,36.1769,28700.0
2014-05-16 11:15:00,54.91,55.0,54.91,54.98,32100.0,36.1703,36.2296,36.1703,36.2164,32100.0
2014-05-16 11:20:00,54.99,55.0,54.88,54.98,25600.0,36.223,36.2296,36.1506,36.2164,25600.0
2014-05-16 11:25:00,54.98,55.05,54.82,54.82,35000.0,36.2164,36.2625,36.111,36.111,35000.0
2014-05-16 11:30:00,54.83,54.91,54.81,54.91,9800.0,36.1176,36.1703,36.1044,36.1703,9800.0
2014-05-16 11:35:00,54.89,54.91,54.88,54.89,6000.0,36.1571,36.1703,36.1506,36.1571,6000.0
2014-05-16 11:40:00,54.89,54.93,54.89,54.89,5800.0,36.1571,36.1835,36.1571,36.1571,5800.0
2014-05-16 11:45:00,54.88,54.95,54.87,54.94,53800.0,36.1506,36.1967,36.144,36.1901,53800.0
2014-05-16 11:50:00,54.95,55.0,54.88,54.89,12500.0,36.1967,36.2296,36.1506,36.1571,12500.0
2014-05-16 11:55:00,54.9,55.02,54.9,55.0,12500.0,36.1637,36.2428,36.1637,36.2296,12500.0
2014-05-16 12:00:00,55.0,55.05,54.96,55.03,9100.0,36.2296,36.2625,36.2032,36.2494,9100.0
2014-05-16 12:05:00,55.05,55.05,54.92,54.92,21700.0,36.2625,36.2625,36.1769,36.1769,21700.0
2014-05-16 12:10:00,54.92,55.03,54.92,55.0,13600.0,36.1769,36.2494,36.1769,36.2296,13600.0
2014-05-16 12:15:00,55.01,55.02,54.98,55.01,8500.0,36.2362,36.2428,36.2164,36.2362,8500.0
2014-05-16 12:20:00,55.0,55.07,55.0,55.05,11300.0,36.2296,36.2757,36.2296,36.2625,11300.0
2014-05-16 12:25:00,55.04,55.04,54.96,54.99,13000.0,36.2559,36.2559,36.2032,36.223,13000.0
2014-05-16 12:30:00,55.0,55.07,54.97,55.07,10400.0,36.2296,36.2757,36.2098,36.2757,10400.0
2014-05-16 12:35:00,55.05,55.13,55.05,55.1,20100.0,36.2625,36.3152,36.2625,36.2955,20100.0
2014-05-16 12:40:00,55.1,55.1,55.01,55.03,21900.0,36.2955,36.2955,36.2362,36.2494,21900.0
2014-05-16 12:45:00,55.02,55.03,54.99,55.02,122400.0,36.2428,36.2494,36.223,36.2428,122400.0
2014-05-16 12:50:00,55.02,55.02,54.95,54.97,7400.0,36.2428,36.2428,36.1967,36.2098,7400.0
2014-05-16 12:55:00,54.99,54.99,54.93,54.93,182300.0,36.223,36.223,36.1835,36.1835,182300.0
2014-05-16 13:00:00,54.91,54.91,54.83,54.84,12900.0,36.1703,36.1703,36.1176,36.1242,12900.0
2014-05-16 13:05:00,54.84,54.93,54.8,54.93,7900.0,36.1242,36.1835,36.0979,36.1835,7900.0
2014-05-16 13:10:00,54.92,54.95,54.88,54.91,6600.0,36.1769,36.1967,36.1506,36.1703,6600.0
2014-05-16 13:15:00,54.9,54.99,54.9,54.97,8800.0,36.1637,36.223,36.1637,36.2098,8800.0
2014-05-16 13:20:00,54.96,54.98,54.95,54.98,5500.0,36.2032,36.2164,36.1967,36.2164,5500.0
2014-05-16 13:25:00,54.99,55.01,54.94,54.96,8300.0,36.223,36.2362,36.1901,36.2032,8300.0
2014-05-16 13:30:00,54.95,55.02,54.94,54.98,13100.0,36.1967,36.2428,36.1901,36.2164,13100.0
2014-05-16 13:35:00,54.98,54.99,54.96,54.97,6600.0,36.2164,36.223,36.2032,36.2098,6600.0
2014-05-16 13:40:00,54.97,54.99,54.9,54.95,7500.0,36.2098,36.223,36.1637,36.1967,7500.0
2014-05-16 13:45:00,54.94,54.95,54.9,54.95,6700.0,36.1901,36.1967,36.1637,36.1967,6700.0
2014-05-16 13:50:00,54.96,54.97,54.9,54.9,9700.0,36.2032,36.2098,36.1637,36.1637,9700.0
2014-05-16 13:55:00,54.9,54.94,54.9,54.91,6900.0,36.1637,36.1901,36.1637,36.1703,6900.0
2014-05-16 14:00:00,54.91,54.91,54.86,54.86,12300.0,36.1703,36.1703,36.1374,36.1374,12300.0
2014-05-16 14:05:00,54.85,54.9,54.85,54.88,6500.0,36.1308,36.1637,36.1308,36.1506,6500.0
2014-05-16 14:10:00,54.88,54.89,54.85,54.87,7200.0,36.1506,36.1571,36.1308,36.144,7200.0
2014-05-16 14:15:00,54.88,54.91,54.87,54.89,14100.0,36.1506,36.1703,36.144,36.1571,14100.0
2014-05-16 14:20:00,54.88,54.9,54.85,54.86,28000.0,36.1506,36.1637,36.1308,36.1374,28000.0
2014-05-16 14:25:00,54.87,54.9,54.86,54.87,13000.0,36.144,36.1637,36.1374,36.144,13000.0
2014-05-16 14:30:00,54.87,54.9,54.86,54.88,6800.0,36.144,36.1637,36.1374,36.1506,6800.0
2014-05-16 14:35:00,54.88,54.91,54.86,54.86,17400.0,36.1506,36.1703,36.1374,36.1374,17400.0
2014-05-16 14:40:00,54.86,54.89,54.85,54.86,32000.0,36.1374,36.1571,36.1308,36.1374,32000.0
2014-05-16 14:45:00,54.86,54.86,54.82,54.83,18900.0,36.1374,36.1374,36.111,36.1176,18900.0
2014-05-16 14:50:00,54.83,54.86,54.8,54.84,13900.0,36.1176,36.1374,36.0979,36.1242,13900.0
2014-05-16 14:55:00,54.84,54.89,54.83,54.88,23800.0,36.1242,36.1571,36.1176,36.1506,23800.0
2014-05-16 15:00:00,54.89,54.99,54.87,54.98,15900.0,36.1571,36.223,36.144,36.2164,15900.0
2014-05-16 15:05:00,54.99,55.04,54.95,55.03,23700.0,36.223,36.2559,36.1967,36.2494,23700.0
2014-05-16 15:10:00,55.04,55.1,55.04,55.09,34700.0,36.2559,36.2955,36.2559,36.2889,34700.0
2014-05-16 15:15:00,55.08,55.09,55.02,55.04,14100.0,36.2823,36.2889,36.2428,36.2559,14100.0
2014-05-16 15:20:00,55.04,55.05,54.98,55.0,23700.0,36.2559,36.2625,36.2164,36.2296,23700.0
2014-05-16 15:25:00,54.99,55.03,54.98,55.0,16700.0,36.223,36.2494,36.2164,36.2296,16700.0
2014-05-16 15:30:00,55.0,55.06,54.98,55.01,37000.0,36.2296,36.2691,36.2164,36.2362,37000.0
2014-05-16 15:35:00,55.01,55.02,54.94,54.96,48400.0,36.2362,36.2428,36.1901,36.2032,48400.0
2014-05-16 15:40:00,54.96,55.02,54.95,55.0,19300.0,36.2032,36.2428,36.1967,36.2296,19300.0
2014-05-16 15:45:00,55.02,55.04,55.01,55.01,40100.0,36.2428,36.2559,36.2362,36.2362,40100.0
2014-05-16 15:50:00,55.02,55.04,55.01,55.04,92600.0,36.2428,36.2559,36.2362,36.2559,92600.0
2014-05-16 15:55:00,55.04,55.04,55.02,55.03,147300.0,36.2559,36.2559,36.2428,36.2494,147300.0
2014-05-19 09:30:00,54.9,55.13,54.7,55.13,21200.0,36.1637,36.3152,36.032,36.3152,21200.0
2014-05-19 09:35:00,55.12,55.23,54.98,55.16,11400.0,36.3086,36.3811,36.2164,36.335,11400.0
2014-05-19 09:40:00,55.15,55.22,55.05,55.16,16500.0,36.3284,36.3745,36.2625,36.335,16500.0
2014-05-19 09:45:00,55.16,55.19,55.02,55.05,9100.0,36.335,36.3548,36.2428,36.2625,9100.0
2014-05-19 09:50:00,55.05,55.06,54.96,55.05,11700.0,36.2625,36.2691,36.2032,36.2625,11700.0
2014-05-19 09:55:00,55.03,55.1,55.03,55.1,3100.0,36.2494,36.2955,36.2494,36.2955,3100.0
2014-05-19 10:00:00,55.06,55.12,54.93,55.0,11300.0,36.2691,36.3086,36.1835,36.2296,11300.0
2014-05-19 10:05:00,55.0,55.0,54.91,54.91,14800.0,36.2296,36.2296,36.1703,36.1703,14800.0
2014-05-19 10:10:00,54.9,54.93,54.86,54.9,20100.0,36.1637,36.1835,36.1374,36.1637,20100.0
2014-05-19 10:15:00,54.9,54.96,54.87,54.96,36200.0,36.1637,36.2032,36.144,36.2032,36200.0
2014-05-19 10:20:00,54.95,54.95,54.87,54.91,24200.0,36.1967,36.1967,36.144,36.1703,24200.0
2014-05-19 10:25:00,54.91,55.02,54.91,55.0,44600.0,36.1703,36.2428,36.1703,36.2296,44600.0
2014-05-19 10:30:00,55.0,55.01,54.96,54.98,9400.0,36.2296,36.2362,36.2032,36.2164,9400.0
2014-05-19 10:35:00,54.98,55.05,54.98,55.02,13500.0,36.2164,36.2625,36.2164,36.2428,13500.0
2014-05-19 10:40:00,55.02,55.05,54.98,55.02,38700.0,36.2428,36.2625,36.2164,36.2428,38700.0
2014-05-19 10:45:00,55.04,55.05,55.0,55.01,27600.0,36.2559,36.2625,36.2296,36.2362,27600.0
2014-05-19 10:50:00,55.0,55.05,55.0,55.04,38300.0,36.2296,36.2625,36.2296,36.2559,38300.0
2014-05-19 10:55:00,55.03,55.06,55.0,55.0,30600.0,36.2494,36.2691,36.2296,36.2296,30600.0
2014-05-19 11:00:00,55.01,55.03,55.0,55.01,17200.0,36.2362,36.2494,36.2296,36.2362,17200.0
2014-05-19 11:05:00,55.01,55.05,55.0,55.01,19800.0,36.2362,36.2625,36.2296,36.2362,19800.0
2014-05-19 11:10:00,55.01,55.04,55.0,55.0,41900.0,36.2362,36.2559,36.2296,36.2296,41900.0
2014-05-19 11:15:00,55.01,55.02,54.97,55.0,16100.0,36.2362,36.2428,36.2098,36.2296,16100.0
2014-05-19 11:20:00,55.0,55.01,54.99,55.0,18900.0,36.2296,36.2362,36.223,36.2296,18900.0
2014-05-19 11:25:00,55.01,55.01,54.96,54.97,14500.0,36.2362,36.2362,36.2032,36.2098,14500.0
2014-05-19 11:30:00,54.98,55.0,54.97,54.99,14600.0,36.2164,36.2296,36.2098,36.223,14600.0
2014-05-19 11:35:00,55.0,55.0,54.96,55.0,12100.0,36.2296,36.2296,36.2032,36.2296,12100.0
2014-05-19 11:40:00,55.0,55.01,55.0,55.0,8500.0,36.2296,36.2362,36.2296,36.2296,8500.0
2014-05-19 11:45:00,55.0,55.01,54.97,55.0,11300.0,36.2296,36.2362,36.2098,36.2296,11300.0
2014-05-19 11:50:00,54.99,55.0,54.97,54.99,5400.0,36.223,36.2296,36.2098,36.223,5400.0
2014-05-19 11:55:00,54.99,55.01,54.97,54.97,10400.0,36.223,36.2362,36.2098,36.2098,10400.0
2014-05-19 12:00:00,54.98,55.01,54.97,55.0,21200.0,36.2164,36.2362,36.2098,36.2296,21200.0
2014-05-19 12:05:00,55.0,55.01,54.99,55.0,17300.0,36.2296,36.2362,36.223,36.2296,17300.0
2014-05-19 12:10:00,55.0,55.01,54.98,54.99,15900.0,36.2296,36.2362,36.2164,36.223,15900.0
2014-05-19 12:15:00,55.0,55.0,54.98,54.99,3300.0,36.2296,36.2296,36.2164,36.223,3300.0
2014-05-19 12:20:00,55.0,55.04,55.0,55.0,18400.0,36.2296,36.2559,36.2296,36.2296,18400.0
2014-05-19 12:25:00,55.01,55.01,54.99,54.99,9200.0,36.2362,36.2362,36.223,36.223,9200.0
2014-05-19 12:30:00,54.99,54.99,54.92,54.95,11200.0,36.223,36.223,36.1769,36.1967,11200.0
2014-05-19 12:35:00,54.96,54.97,54.92,54.95,10200.0,36.2032,36.2098,36.1769,36.1967,10200.0
2014-05-19 12:40:00,54.95,54.99,54.93,54.95,9200.0,36.1967,36.223,36.1835,36.1967,9200.0
2014-05-19 12:45:00,54.95,54.97,54.93,54.97,4300.0,36.1967,36.2098,36.1835,36.2098,4300.0
2014-05-19 12:50:00,54.97,54.98,54.95,54.97,4000.0,36.2098,36.2164,36.1967,36.2098,4000.0
2014-05-19 12:55:00,54.97,54.97,54.9,54.9,8400.0,36.2098,36.2098,36.1637,36.1637,8400.0
2014-05-19 13:00:00,54.9,54.91,54.88,54.89,18600.0,36.1637,36.1703,36.1506,36.1571,18600.0
2014-05-19 13:05:00,54.9,54.9,54.89,54.9,5000.0,36.1637,36.1637,36.1571,36.1637,5000.0
2014-05-19 13:10:00,54.9,54.92,54.89,54.91,11800.0,36.1637,36.1769,36.1571,36.1703,11800.0
2014-05-19 13:15:00,54.91,54.95,54.9,54.94,13100.0,36.1703,36.1967,36.1637,36.1901,13100.0
2014-05-19 13:20:00,54.95,54.96,54.95,54.96,8700.0,36.1967,36.2032,36.1967,36.2032,8700.0
2014-05-19 13:25:00,54.95,54.96,54.91,54.94,9300.0,36.1967,36.2032,36.1703,36.1901,9300.0
2014-05-19 13:30:00,54.94,54.96,54.94,54.95,11000.0,36.1901,36.2032,36.1901,36.1967,11000.0
2014-05-19 13:35:00,54.95,54.97,54.94,54.96,24600.0,36.1967,36.2098,36.1901,36.2032,24600.0
2014-05-19 13:40:00,54.97,55.0,54.96,54.98,12000.0,36.2098,36.2296,36.2032,36.2164,12000.0
2014-05-19 13:45:00,54.99,55.0,54.97,54.99,6500.0,36.223,36.2296,36.2098,36.223,6500.0
2014-05-19 13:50:00,54.99,55.0,54.94,54.94,7500.0,36.223,36.2296,36.1901,36.1901,7500.0
2014-05-19 13:55:00,54.95,54.96,54.93,54.94,19500.0,36.1967,36.2032,36.1835,36.1901,19500.0
2014-05-19 14:00:00,54.94,54.95,54.91,54.94,18300.0,36.1901,36.1967,36.1703,36.1901,18300.0
2014-05-19 14:05:00,54.94,54.95,54.91,54.95,16400.0,36.1901,36.1967,36.1703,36.1967,16400.0
2014-05-19 14:10:00,54.95,54.95,54.93,54.95,11400.0,36.1967,36.1967,36.1835,36.1967,11400.0
2014-05-19 14:15:00,54.95,54.96,54.94,54.96,35600.0,36.1967,36.2032,36.1901,36.2032,35600.0
2014-05-19 14:20:00,54.95,55.01,54.95,55.0,23300.0,36.1967,36.2362,36.1967,36.2296,23300.0
2014-05-19 14:25:00,55.0,55.01,54.93,54.95,59900.0,36.2296,36.2362,36.1835,36.1967,59900.0
2014-05-19 14:30:00,54.95,54.96,54.87,54.87,11500.0,36.1967,36.2032,36.144,36.144,11500.0
2014-05-19 14:35:00,54.87,54.89,54.84,54.84,17100.0,36.144,36.1571,36.1242,36.1242,17100.0
2014-05-19 14:40:00,54.84,54.88,54.84,54.87,34000.0,36.1242,36.1506,36.1242,36.144,34000.0
2014-05-19 14:45:00,54.88,54.94,54.88,54.94,14700.0,36.1506,36.1901,36.1506,36.1901,14700.0
2014-05-19 14:50:00,54.94,54.94,54.89,54.9,10700.0,36.1901,36.1901,36.1571,36.1637,10700.0
2014-05-19 14:55:00,54.9,54.91,54.87,54.88,53500.0,36.1637,36.1703,36.144,36.1506,53500.0
2014-05-19 15:00:00,54.9,54.97,54.9,54.97,11000.0,36.1637,36.2098,36.1637,36.2098,11000.0
2014-05-19 15:05:00,54.97,55.0,54.97,54.99,36500.0,36.2098,36.2296,36.2098,36.223,36500.0
2014-05-19 15:10:00,54.99,55.01,54.99,54.99,35000.0,36.223,36.2362,36.223,36.223,35000.0
2014-05-19 15:15:00,54.99,55.0,54.94,54.97,30700.0,36.223,36.2296,36.1901,36.2098,30700.0
2014-05-19 15:20:00,54.96,55.0,54.95,54.98,26900.0,36.2032,36.2296,36.1967,36.2164,26900.0
2014-05-19 15:25:00,54.98,54.98,54.93,54.94,13400.0,36.2164,36.2164,36.1835,36.1901,13400.0
2014-05-19 15:30:00,54.94,54.99,54.94,54.98,39200.0,36.1901,36.223,36.1901,36.2164,39200.0
2014-05-19 15:35:00,54.98,55.0,54.97,54.98,30000.0,36.2164,36.2296,36.2098,36.2164,30000.0
2014-05-19 15:40:00,54.98,55.01,54.97,54.98,65700.0,36.2164,36.2362,36.2098,36.2164,65700.0
2014-05-19 15:45:00,54.97,54.99,54.93,54.99,146900.0,36.2098,36.223,36.1835,36.223,146900.0
2014-05-19 15:50:00,54.99,55.0,54.97,54.99,143500.0,36.223,36.2296,36.2098,36.223,143500.0
2014-05-19 15:55:00,54.99,55.02,54.95,54.96,139400.0,36.223,36.2428,36.1967,36.2032,139400.0
2014-05-20 09:30:00,54.87,54.91,54.6,54.66,33200.0,36.144,36.1703,35.9661,36.0056,33200.0
2014-05-20 09:35:00,54.66,54.96,54.61,54.89,23200.0,36.0056,36.2032,35.9727,36.1571,23200.0
2014-05-20 09:40:00,54.9,54.94,54.63,54.65,11800.0,36.1637,36.1901,35.9859,35.999,11800.0
2014-05-20 09:45:00,54.66,54.73,54.54,54.54,11800.0,36.0056,36.0517,35.9266,35.9266,11800.0
2014-05-20 09:50:00,54.54,54.54,54.41,54.45,17800.0,35.9266,35.9266,35.841,35.8673,17800.0
2014-05-20 09:55:00,54.45,54.45,54.32,54.35,8300.0,35.8673,35.8673,35.7817,35.8014,8300.0
2014-05-20 10:00:00,54.34,54.49,54.31,54.49,12900.0,35.7948,35.8936,35.7751,35.8936,12900.0
2014-05-20 10:05:00,54.48,54.48,54.39,54.41,14200.0,35.8871,35.8871,35.8278,35.841,14200.0
2014-05-20 10:10:00,54.42,54.48,54.4,54.41,35800.0,35.8475,35.8871,35.8344,35.841,35800.0
2014-05-20 10:15:00,54.42,54.46,54.35,54.35,23700.0,35.8475,35.8739,35.8014,35.8014,23700.0
2014-05-20 10:20:00,54.36,54.38,54.29,54.33,17400.0,35.808,35.8212,35.7619,35.7883,17400.0
2014-05-20 10:25:00,54.35,54.45,54.32,54.35,15400.0,35.8014,35.8673,35.7817,35.8014,15400.0
2014-05-20 10:30:00,54.35,54.48,54.33,54.48,20600.0,35.8014,35.8871,35.7883,35.8871,20600.0
2014-05-20 10:35:00,54.47,54.56,54.47,54.53,26600.0,35.8805,35.9398,35.8805,35.92,26600.0
2014-05-20 10:40:00,54.54,54.65,54.51,54.65,16900.0,35.9266,35.999,35.9068,35.999,16900.0
2014-05-20 10:45:00,54.66,54.69,54.6,54.63,12600.0,36.0056,36.0254,35.9661,35.9859,12600.0
2014-05-20 10:50:00,54.61,54.61,54.56,54.57,10800.0,35.9727,35.9727,35.9398,35.9463,10800.0
2014-05-20 10:55:00,54.59,54.65,54.58,54.62,18300.0,35.9595,35.999,35.9529,35.9793,18300.0
2014-05-20 11:00:00,54.61,54.63,54.58,54.62,9200.0,35.9727,35.9859,35.9529,35.9793,9200.0
2014-05-20 11:05:00,54.62,54.63,54.58,54.59,14000.0,35.9793,35.9859,35.9529,35.9595,14000.0
2014-05-20 11:10:00,54.59,54.6,54.49,54.49,12700.0,35.9595,35.9661,35.8936,35.8936,12700.0
2014-05-20 11:15:00,54.5,54.56,54.46,54.46,28100.0,35.9002,35.9398,35.8739,35.8739,28100.0
2014-05-20 11:20:00,54.47,54.52,54.47,54.52,9200.0,35.8805,35.9134,35.8805,35.9134,9200.0
2014-05-20 11:25:00,54.52,54.62,54.52,54.52,25000.0,35.9134,35.9793,35.9134,35.9134,25000.0
2014-05-20 11:30:00,54.52,54.64,54.51,54.64,12900.0,35.9134,35.9925,35.9068,35.9925,12900.0
2014-05-20 11:35:00,54.64,54.73,54.64,54.7,21800.0,35.9925,36.0517,35.9925,36.032,21800.0
2014-05-20 11:40:00,54.7,54.73,54.65,54.68,27500.0,36.032,36.0517,35.999,36.0188,27500.0
2014-05-20 11:45:00,54.7,54.72,54.7,54.72,13000.0,36.032,36.0452,36.032,36.0452,13000.0
2014-05-20 11:50:00,54.72,54.73,54.69,54.71,12600.0,36.0452,36.0517,36.0254,36.0386,12600.0
2014-05-20 11:55:00,54.71,54.72,54.66,54.67,13900.0,36.0386,36.0452,36.0056,36.0122,13900.0
2014-05-20 12:00:00,54.67,54.67,54.48,54.51,14300.0,36.0122,36.0122,35.8871,35.9068,14300.0
2014-05-20 12:05:00,54.51,54.59,54.47,54.58,9400.0,35.9068,35.9595,35.8805,35.9529,9400.0
2014-05-20 12:10:00,54.57,54.57,54.44,54.47,10500.0,35.9463,35.9463,35.8607,35.8805,10500.0
2014-05-20 12:15:00,54.45,54.49,54.41,54.45,9400.0,35.8673,35.8936,35.841,35.8673,9400.0
2014-05-20 12:20:00,54.46,54.49,54.45,54.46,4600.0,35.8739,35.8936,35.8673,35.8739,4600.0
2014-05-20 12:25:00,54.45,54.45,54.38,54.38,10500.0,35.8673,35.8673,35.8212,35.8212,10500.0
2014-05-20 12:30:00,54.38,54.39,54.32,54.35,12400.0,35.8212,35.8278,35.7817,35.8014,12400.0
2014-05-20 12:35:00,54.35,54.36,54.29,54.29,7600.0,35.8014,35.808,35.7619,35.7619,7600.0
2014-05-20 12:40:00,54.29,54.31,54.26,54.3,10400.0,35.7619,35.7751,35.7421,35.7685,10400.0
2014-05-20 12:45:00,54.3,54.31,54.28,54.31,7400.0,35.7685,35.7751,35.7553,35.7751,7400.0
2014-05-20 12:50:00,54.3,54.32,54.3,54.3,12000.0,35.7685,35.7817,35.7685,35.7685,12000.0
2014-05-20 12:55:00,54.29,54.33,54.28,54.29,24800.0,35.7619,35.7883,35.7553,35.7619,24800.0
2014-05-20 13:00:00,54.29,54.3,54.26,54.3,9000.0,35.7619,35.7685,35.7421,35.7685,9000.0
2014-05-20 13:05:00,54.31,54.33,54.26,54.26,6900.0,35.7751,35.7883,35.7421,35.7421,6900.0
2014-05-20 13:10:00,54.28,54.3,54.21,54.24,13700.0,35.7553,35.7685,35.7092,35.729,13700.0
2014-05-20 13:15:00,54.24,54.26,54.21,54.26,6200.0,35.729,35.7421,35.7092,35.7421,6200.0
2014-05-20 13:20:00,54.27,54.33,54.23,54.33,31000.0,35.7487,35.7883,35.7224,35.7883,31000.0
2014-05-20 13:25:00,54.33,54.38,54.31,54.37,18000.0,35.7883,35.8212,35.7751,35.8146,18000.0
2014-05-20 13:30:00,54.37,54.46,54.36,54.46,17700.0,35.8146,35.8739,35.808,35.8739,17700.0
2014-05-20 13:35:00,54.46,54.48,54.44,54.46,34100.0,35.8739,35.8871,35.8607,35.8739,34100.0
2014-05-20 13:40:00,54.46,54.47,54.34,54.38,26500.0,35.8739,35.8805,35.7948,35.8212,26500.0
2014-05-20 13:45:00,54.38,54.4,54.35,54.36,11800.0,35.8212,35.8344,35.8014,35.808,11800.0
2014-05-20 13:50:00,54.36,54.39,54.34,54.36,11800.0,35.808,35.8278,35.7948,35.808,11800.0
2014-05-20 13:55:00,54.35,54.37,54.3,54.31,13300.0,35.8014,35.8146,35.7685,35.7751,13300.0
2014-05-20 14:00:00,54.3,54.41,54.3,54.4,15200.0,35.7685,35.841,35.7685,35.8344,15200.0
2014-05-20 14:05:00,54.41,54.46,54.41,54.44,8400.0,35.841,35.8739,35.841,35.8607,8400.0
2014-05-20 14:10:00,54.46,54.49,54.44,54.44,16800.0,35.8739,35.8936,35.8607,35.8607,16800.0
2014-05-20 14:15:00,54.44,54.5,54.44,54.48,17800.0,35.8607,35.9002,35.8607,35.8871,17800.0
2014-05-20 14:20:00,54.48,54.52,54.48,54.49,9700.0,35.8871,35.9134,35.8871,35.8936,9700.0
2014-05-20 14:25:00,54.49,54.49,54.38,54.39,12100.0,35.8936,35.8936,35.8212,35.8278,12100.0
2014-05-20 14:30:00,54.39,54.4,54.33,54.34,12300.0,35.8278,35.8344,35.7883,35.7948,12300.0
2014-05-20 14:35:00,54.34,54.38,54.3,54.3,17800.0,35.7948,35.8212,35.7685,35.7685,17800.0
2014-05-20 14:40:00,54.31,54.33,54.28,54.29,13800.0,35.7751,35.7883,35.7553,35.7619,13800.0
2014-05-20 14:45:00,54.3,54.38,54.3,54.37,8900.0,35.7685,35.8212,35.7685,35.8146,8900.0
2014-05-20 14:50:00,54.36,54.37,54.31,54.31,14400.0,35.808,35.8146,35.7751,35.7751,14400.0
2014-05-20 14:55:00,54.32,54.35,54.31,54.31,14600.0,35.7817,35.8014,35.7751,35.7751,14600.0
2014-05-20 15:00:00,54.31,54.36,54.3,54.35,27000.0,35.7751,35.808,35.7685,35.8014,27000.0
2014-05-20 15:05:00,54.36,54.37,54.33,54.37,23800.0,35.808,35.8146,35.7883,35.8146,23800.0
2014-05-20 15:10:00,54.38,54.43,54.38,54.4,14000.0,35.8212,35.8541,35.8212,35.8344,14000.0
2014-05-20 15:15:00,54.4,54.45,54.4,54.4,27200.0,35.8344,35.8673,35.8344,35.8344,27200.0
2014-05-20 15:20:00,54.41,54.42,54.39,54.42,24100.0,35.841,35.8475,35.8278,35.8475,24100.0
2014-05-20 15:25:00,54.41,54.47,54.41,54.43,31100.0,35.841,35.8805,35.841,35.8541,31100.0
2014-05-20 15:30:00,54.43,54.47,54.41,54.42,26900.0,35.8541,35.8805,35.841,35.8475,26900.0
2014-05-20 15:35:00,54.43,54.52,54.42,54.47,37600.0,35.8541,35.9134,35.8475,35.8805,37600.0
2014-05-20 15:40:00,54.48,54.5,54.43,54.43,28600.0,35.8871,35.9002,35.8541,35.8541,28600.0
2014-05-20 15:45:00,54.42,54.44,54.39,54.4,50800.0,35.8475,35.8607,35.8278,35.8344,50800.0
2014-05-20 15:50:00,54.4,54.41,54.37,54.39,44900.0,35.8344,35.841,35.8146,35.8278,44900.0
2014-05-20 15:55:00,54.39,54.39,54.3,54.31,98700.0,35.8278,35.8278,35.7685,35.7751,98700.0
2014-05-21 09:30:00,54.58,54.6,54.44,54.56,14500.0,35.9529,35.9661,35.8607,35.9398,14500.0
2014-05-21 09:35:00,54.56,54.81,54.56,54.75,3200.0,35.9398,36.1044,35.9398,36.0649,3200.0
2014-05-21 09:40:00,54.75,54.75,54.59,54.59,5900.0,36.0649,36.0649,35.9595,35.9595,5900.0
2014-05-21 09:45:00,54.56,54.75,54.56,54.6,5400.0,35.9398,36.0649,35.9398,35.9661,5400.0
2014-05-21 09:50:00,54.66,54.79,54.66,54.76,5600.0,36.0056,36.0913,36.0056,36.0715,5600.0
2014-05-21 09:55:00,54.71,54.71,54.6,54.63,2000.0,36.0386,36.0386,35.9661,35.9859,2000.0
2014-05-21 10:00:00,54.61,54.64,54.58,54.61,5800.0,35.9727,35.9925,35.9529,35.9727,5800.0
2014-05-21 10:05:00,54.67,54.75,54.64,54.75,5900.0,36.0122,36.0649,35.9925,36.0649,5900.0
2014-05-21 10:10:00,54.77,54.81,54.76,54.8,4600.0,36.0781,36.1044,36.0715,36.0979,4600.0
2014-05-21 10:15:00,54.82,54.84,54.75,54.75,4200.0,36.111,36.1242,36.0649,36.0649,4200.0
2014-05-21 10:20:00,54.76,54.8,54.75,54.78,7700.0,36.0715,36.0979,36.0649,36.0847,7700.0
2014-05-21 10:25:00,54.79,54.84,54.78,54.82,4400.0,36.0913,36.1242,36.0847,36.111,4400.0
2014-05-21 10:30:00,54.85,54.89,54.81,54.87,5300.0,36.1308,36.1571,36.1044,36.144,5300.0
2014-05-21 10:35:00,54.89,54.94,54.86,54.91,15000.0,36.1571,36.1901,36.1374,36.1703,15000.0
2014-05-21 10:40:00,54.9,54.92,54.84,54.84,4900.0,36.1637,36.1769,36.1242,36.1242,4900.0
2014-05-21 10:45:00,54.85,54.88,54.82,54.88,4000.0,36.1308,36.1506,36.111,36.1506,4000.0
2014-05-21 10:50:00,54.89,54.9,54.84,54.9,6600.0,36.1571,36.1637,36.1242,36.1637,6600.0
2014-05-21 10:55:00,54.93,54.94,54.83,54.83,9900.0,36.1835,36.1901,36.1176,36.1176,9900.0
2014-05-21 11:00:00,54.83,54.84,54.78,54.83,8100.0,36.1176,36.1242,36.0847,36.1176,8100.0
2014-05-21 11:05:00,54.81,54.88,54.79,54.86,8300.0,36.1044,36.1506,36.0913,36.1374,8300.0
2014-05-21 11:10:00,54.85,54.85,54.78,54.83,7000.0,36.1308,36.1308,36.0847,36.1176,7000.0
2014-05-21 11:15:00,54.81,54.83,54.79,54.79,10900.0,36.1044,36.1176,36.0913,36.0913,10900.0
2014-05-21 11:20:00,54.79,54.81,54.74,54.76,7500.0,36.0913,36.1044,36.0583,36.0715,7500.0
2014-05-21 11:25:00,54.74,54.75,54.68,54.69,4300.0,36.0583,36.0649,36.0188,36.0254,4300.0
2014-05-21 11:30:00,54.67,54.73,54.67,54.7,4600.0,36.0122,36.0517,36.0122,36.032,4600.0
2014-05-21 11:35:00,54.7,54.72,54.67,54.71,5000.0,36.032,36.0452,36.0122,36.0386,5000.0
2014-05-21 11:40:00,54.69,54.7,54.66,54.67,4400.0,36.0254,36.032,36.0056,36.0122,4400.0
2014-05-21 11:45:00,54.67,54.67,54.59,54.61,9500.0,36.0122,36.0122,35.9595,35.9727,9500.0
2014-05-21 11:50:00,54.61,54.67,54.59,54.62,5600.0,35.9727,36.0122,35.9595,35.9793,5600.0
2014-05-21 11:55:00,54.62,54.68,54.6,54.65,5700.0,35.9793,36.0188,35.9661,35.999,5700.0
2014-05-21 12:00:00,54.66,54.68,54.62,54.67,5600.0,36.0056,36.0188,35.9793,36.0122,5600.0
2014-05-21 12:05:00,54.67,54.68,54.61,54.61,4800.0,36.0122,36.0188,35.9727,35.9727,4800.0
2014-05-21 12:10:00,54.61,54.68,54.61,54.66,3800.0,35.9727,36.0188,35.9727,36.0056,3800.0
2014-05-21 12:15:00,54.67,54.69,54.66,54.67,3100.0,36.0122,36.0254,36.0056,36.0122,3100.0
2014-05-21 12:20:00,54.68,54.7,54.67,54.69,4200.0,36.0188,36.032,36.0122,36.0254,4200.0
2014-05-21 12:25:00,54.69,54.76,54.69,54.76,6200.0,36.0254,36.0715,36.0254,36.0715,6200.0
2014-05-21 12:30:00,54.76,54.78,54.74,54.75,6800.0,36.0715,36.0847,36.0583,36.0649,6800.0
2014-05-21 12:35:00,54.76,54.8,54.75,54.77,4900.0,36.0715,36.0979,36.0649,36.0781,4900.0
2014-05-21 12:40:00,54.78,54.82,54.77,54.81,9800.0,36.0847,36.111,36.0781,36.1044,9800.0
2014-05-21 12:45:00,54.8,54.8,54.77,54.79,6700.0,36.0979,36.0979,36.0781,36.0913,6700.0
2014-05-21 12:50:00,54.78,54.85,54.78,54.81,4100.0,36.0847,36.1308,36.0847,36.1044,4100.0
2014-05-21 12:55:00,54.81,54.82,54.8,54.81,3300.0,36.1044,36.111,36.0979,36.1044,3300.0
2014-05-21 13:00:00,54.82,54.87,54.81,54.84,3700.0,36.111,36.144,36.1044,36.1242,3700.0
2014-05-21 13:05:00,54.84,54.87,54.84,54.85,2500.0,36.1242,36.144,36.1242,36.1308,2500.0
2014-05-21 13:10:00,54.85,54.85,54.8,54.8,5700.0,36.1308,36.1308,36.0979,36.0979,5700.0
2014-05-21 13:15:00,54.78,54.83,54.78,54.81,4400.0,36.0847,36.1176,36.0847,36.1044,4400.0
2014-05-21 13:20:00,54.81,54.81,54.75,54.76,5500.0,36.1044,36.1044,36.0649,36.0715,5500.0
2014-05-21 13:25:00,54.76,54.8,54.76,54.76,5200.0,36.0715,36.0979,36.0715,36.0715,5200.0
2014-05-21 13:30:00,54.76,54.76,54.74,54.75,6400.0,36.0715,36.0715,36.0583,36.0649,6400.0
2014-05-21 13:35:00,54.76,54.78,54.74,54.77,5400.0,36.0715,36.0847,36.0583,36.0781,5400.0
2014-05-21 13:40:00,54.77,54.82,54.77,54.82,4200.0,36.0781,36.111,36.0781,36.111,4200.0
2014-05-21 13:45:00,54.83,54.83,54.79,54.79,3100.0,36.1176,36.1176,36.0913,36.0913,3100.0
2014-05-21 13:50:00,54.8,54.84,54.8,54.84,5100.0,36.0979,36.1242,36.0979,36.1242,5100.0
2014-05-21 13:55:00,54.85,54.85,54.82,54.82,3600.0,36.1308,36.1308,36.111,36.111,3600.0
2014-05-21 14:00:00,54.83,54.92,54.79,54.91,13600.0,36.1176,36.1769,36.0913,36.1703,13600.0
2014-05-21 14:05:00,54.91,54.94,54.85,54.9,40800.0,36.1703,36.1901,36.1308,36.1637,40800.0
2014-05-21 14:10:00,54.9,54.91,54.84,54.9,73200.0,36.1637,36.1703,36.1242,36.1637,73200.0
2014-05-21 14:15:00,54.9,54.93,54.88,54.93,14500.0,36.1637,36.1835,36.1506,36.1835,14500.0
2014-05-21 14:20:00,54.94,55.01,54.92,55.0,44500.0,36.1901,36.2362,36.1769,36.2296,44500.0
2014-05-21 14:25:00,55.0,55.04,54.99,55.03,13300.0,36.2296,36.2559,36.223,36.2494,13300.0
2014-05-21 14:30:00,55.03,55.06,55.01,55.04,11200.0,36.2494,36.2691,36.2362,36.2559,11200.0
2014-05-21 14:35:00,55.03,55.06,55.0,55.0,5400.0,36.2494,36.2691,36.2296,36.2296,5400.0
2014-05-21 14:40:00,55.01,55.06,55.01,55.02,5400.0,36.2362,36.2691,36.2362,36.2428,5400.0
2014-05-21 14:45:00,55.02,55.06,55.0,55.05,6200.0,36.2428,36.2691,36.2296,36.2625,6200.0
2014-05-21 14:50:00,55.05,55.06,55.03,55.03,32600.0,36.2625,36.2691,36.2494,36.2494,32600.0
2014-05-21 14:55:00,55.04,55.05,55.03,55.04,8900.0,36.2559,36.2625,36.2494,36.2559,8900.0
2014-05-21 15:00:00,55.03,55.06,55.02,55.06,12000.0,36.2494,36.2691,36.2428,36.2691,12000.0
2014-05-21 15:05:00,55.05,55.06,55.04,55.06,11000.0,36.2625,36.2691,36.2559,36.2691,11000.0
2014-05-21 15:10:00,55.07,55.1,55.04,55.05,20700.0,36.2757,36.2955,36.2559,36.2625,20700.0
2014-05-21 15:15:00,55.06,55.14,55.06,55.08,51400.0,36.2691,36.3218,36.2691,36.2823,51400.0
2014-05-21 15:20:00,55.08,55.09,55.01,55.04,14800.0,36.2823,36.2889,36.2362,36.2559,14800.0
2014-05-21 15:25:00,55.04,55.04,55.0,55.02,10300.0,36.2559,36.2559,36.2296,36.2428,10300.0
2014-05-21 15:30:00,55.01,55.03,54.99,55.0,15900.0,36.2362,36.2494,36.223,36.2296,15900.0
2014-05-21 15:35:00,54.99,55.0,54.98,54.98,11100.0,36.223,36.2296,36.2164,36.2164,11100.0
2014-05-21 15:40:00,54.99,55.01,54.98,54.98,11900.0,36.223,36.2362,36.2164,36.2164,11900.0
2014-05-21 15:45:00,54.98,54.98,54.95,54.95,17300.0,36.2164,36.2164,36.1967,36.1967,17300.0
2014-05-21 15:50:00,54.95,54.96,54.93,54.94,23800.0,36.1967,36.2032,36.1835,36.1901,23800.0
2014-05-21 15:55:00,54.94,54.99,54.93,54.98,96900.0,36.1901,36.223,36.1835,36.2164,96900.0
2014-05-22 09:30:00,55.0,55.29,55.0,55.03,18000.0,36.2296,36.4206,36.2296,36.2494,18000.0
2014-05-22 09:35:00,55.03,55.03,54.89,54.97,4400.0,36.2494,36.2494,36.1571,36.2098,4400.0
2014-05-22 09:40:00,54.94,55.05,54.92,55.04,2200.0,36.1901,36.2625,36.1769,36.2559,2200.0
2014-05-22 09:45:00,55.04,55.19,55.04,55.1,10000.0,36.2559,36.3548,36.2559,36.2955,10000.0
2014-05-22 09:50:00,55.1,55.15,55.06,55.1,35600.0,36.2955,36.3284,36.2691,36.2955,35600.0
2014-05-22 09:55:00,55.1,55.16,55.08,55.11,9700.0,36.2955,36.335,36.2823,36.3021,9700.0
2014-05-22 10:00:00,55.11,55.12,55.02,55.02,5600.0,36.3021,36.3086,36.2428,36.2428,5600.0
2014-05-22 10:05:00,55.02,55.02,54.95,54.95,5000.0,36.2428,36.2428,36.1967,36.1967,5000.0
2014-05-22 10:10:00,54.98,55.04,54.98,55.0,2300.0,36.2164,36.2559,36.2164,36.2296,2300.0
2014-05-22 10:15:00,55.03,55.12,55.03,55.08,11100.0,36.2494,36.3086,36.2494,36.2823,11100.0
2014-05-22 10:20:00,55.05,55.07,55.0,55.07,4100.0,36.2625,36.2757,36.2296,36.2757,4100.0
2014-05-22 10:25:00,55.07,55.1,54.99,55.0,4400.0,36.2757,36.2955,36.223,36.2296,4400.0
2014-05-22 10:30:00,55.03,55.09,55.01,55.03,9100.0,36.2494,36.2889,36.2362,36.2494,9100.0
2014-05-22 10:35:00,55.07,55.11,55.06,55.07,8400.0,36.2757,36.3021,36.2691,36.2757,8400.0
2014-05-22 10:40:00,55.09,55.13,55.04,55.05,38600.0,36.2889,36.3152,36.2559,36.2625,38600.0
2014-05-22 10:45:00,55.05,55.28,55.05,55.28,25300.0,36.2625,36.414,36.2625,36.414,25300.0
2014-05-22 10:50:00,55.29,55.37,55.28,55.35,15200.0,36.4206,36.4733,36.414,36.4601,15200.0
2014-05-22 10:55:00,55.36,55.37,55.3,55.34,18700.0,36.4667,36.4733,36.4272,36.4536,18700.0
2014-05-22 11:00:00,55.34,55.4,55.28,55.28,16800.0,36.4536,36.4931,36.414,36.414,16800.0
2014-05-22 11:05:00,55.29,55.35,55.29,55.33,11200.0,36.4206,36.4601,36.4206,36.447,11200.0
2014-05-22 11:10:00,55.33,55.35,55.31,55.34,6400.0,36.447,36.4601,36.4338,36.4536,6400.0
2014-05-22 11:15:00,55.34,55.37,55.34,55.35,10700.0,36.4536,36.4733,36.4536,36.4601,10700.0
2014-05-22 11:20:00,55.36,55.4,55.33,55.4,9700.0,36.4667,36.4931,36.447,36.4931,9700.0
2014-05-22 11:25:00,55.4,55.49,55.4,55.47,22000.0,36.4931,36.5524,36.4931,36.5392,22000.0
2014-05-22 11:30:00,55.47,55.52,55.47,55.47,17100.0,36.5392,36.5721,36.5392,36.5392,17100.0
2014-05-22 11:35:00,55.48,55.5,55.47,55.49,8300.0,36.5458,36.559,36.5392,36.5524,8300.0
2014-05-22 11:40:00,55.49,55.56,55.49,55.5,15700.0,36.5524,36.5985,36.5524,36.559,15700.0
2014-05-22 11:45:00,55.5,55.52,55.47,55.5,10600.0,36.559,36.5721,36.5392,36.559,10600.0
2014-05-22 11:50:00,55.46,55.51,55.46,55.48,7200.0,36.5326,36.5655,36.5326,36.5458,7200.0
2014-05-22 11:55:00,55.48,55.52,55.47,55.47,11800.0,36.5458,36.5721,36.5392,36.5392,11800.0
2014-05-22 12:00:00,55.47,55.6,55.47,55.6,14600.0,36.5392,36.6248,36.5392,36.6248,14600.0
2014-05-22 12:05:00,55.59,55.61,55.58,55.6,16500.0,36.6182,36.6314,36.6117,36.6248,16500.0
2014-05-22 12:10:00,55.61,55.61,55.46,55.47,29500.0,36.6314,36.6314,36.5326,36.5392,29500.0
2014-05-22 12:15:00,55.47,55.55,55.46,55.55,13000.0,36.5392,36.5919,36.5326,36.5919,13000.0
2014-05-22 12:20:00,55.55,55.57,55.54,55.55,10300.0,36.5919,36.6051,36.5853,36.5919,10300.0
2014-05-22 12:25:00,55.54,55.61,55.54,55.61,16700.0,36.5853,36.6314,36.5853,36.6314,16700.0
2014-05-22 12:30:00,55.61,55.61,55.57,55.57,14600.0,36.6314,36.6314,36.6051,36.6051,14600.0
2014-05-22 12:35:00,55.59,55.6,55.57,55.6,14800.0,36.6182,36.6248,36.6051,36.6248,14800.0
2014-05-22 12:40:00,55.61,55.61,55.53,55.54,13200.0,36.6314,36.6314,36.5787,36.5853,13200.0
2014-05-22 12:45:00,55.55,55.55,55.49,55.49,16700.0,36.5919,36.5919,36.5524,36.5524,16700.0
2014-05-22 12:50:00,55.48,55.51,55.47,55.5,19000.0,36.5458,36.5655,36.5392,36.559,19000.0
2014-05-22 12:55:00,55.49,55.5,55.46,55.47,9100.0,36.5524,36.559,36.5326,36.5392,9100.0
2014-05-22 13:00:00,55.47,55.52,55.47,55.51,16200.0,36.5392,36.5721,36.5392,36.5655,16200.0
2014-05-22 13:05:00,55.52,55.53,55.47,55.49,24200.0,36.5721,36.5787,36.5392,36.5524,24200.0
2014-05-22 13:10:00,55.47,55.48,55.42,55.44,12300.0,36.5392,36.5458,36.5063,36.5194,12300.0
2014-05-22 13:15:00,55.44,55.44,55.4,55.43,21300.0,36.5194,36.5194,36.4931,36.5128,21300.0
2014-05-22 13:20:00,55.43,55.48,55.42,55.48,7400.0,36.5128,36.5458,36.5063,36.5458,7400.0
2014-05-22 13:25:00,55.49,55.56,55.49,55.55,19500.0,36.5524,36.5985,36.5524,36.5919,19500.0
2014-05-22 13:30:00,55.54,55.56,55.54,55.54,13500.0,36.5853,36.5985,36.5853,36.5853,13500.0
2014-05-22 13:35:00,55.55,55.56,55.53,55.55,9000.0,36.5919,36.5985,36.5787,36.5919,9000.0
2014-05-22 13:40:00,55.56,55.59,55.55,55.58,46100.0,36.5985,36.6182,36.5919,36.6117,46100.0
2014-05-22 13:45:00,55.59,55.6,55.55,55.56,24100.0,36.6182,36.6248,36.5919,36.5985,24100.0
2014-05-22 13:50:00,55.55,55.6,55.52,55.6,28800.0,36.5919,36.6248,36.5721,36.6248,28800.0
2014-05-22 13:55:00,55.61,55.61,55.55,55.56,32100.0,36.6314,36.6314,36.5919,36.5985,32100.0
2014-05-22 14:00:00,55.56,55.58,55.55,55.55,13500.0,36.5985,36.6117,36.5919,36.5919,13500.0
2014-05-22 14:05:00,55.55,55.57,55.54,55.56,21300.0,36.5919,36.6051,36.5853,36.5985,21300.0
2014-05-22 14:10:00,55.56,55.6,55.56,55.58,32300.0,36.5985,36.6248,36.5985,36.6117,32300.0
2014-05-22 14:15:00,55.58,55.58,55.54,55.57,40100.0,36.6117,36.6117,36.5853,36.6051,40100.0
2014-05-22 14:20:00,55.57,55.59,55.56,55.59,19900.0,36.6051,36.6182,36.5985,36.6182,19900.0
2014-05-22 14:25:00,55.59,55.62,55.59,55.62,11500.0,36.6182,36.638,36.6182,36.638,11500.0
2014-05-22 14:30:00,55.64,55.64,55.6,55.6,21500.0,36.6512,36.6512,36.6248,36.6248,21500.0
2014-05-22 14:35:00,55.61,55.63,55.59,55.63,25900.0,36.6314,36.6446,36.6182,36.6446,25900.0
2014-05-22 14:40:00,55.63,55.67,55.62,55.67,20300.0,36.6446,36.6709,36.638,36.6709,20300.0
2014-05-22 14:45:00,55.67,55.7,55.67,55.7,11400.0,36.6709,36.6907,36.6709,36.6907,11400.0
2014-05-22 14:50:00,55.69,55.71,55.63,55.63,34900.0,36.6841,36.6973,36.6446,36.6446,34900.0
2014-05-22 14:55:00,55.63,55.68,55.63,55.68,10100.0,36.6446,36.6775,36.6446,36.6775,10100.0
2014-05-22 15:00:00,55.67,55.67,55.66,55.66,6900.0,36.6709,36.6709,36.6644,36.6644,6900.0
2014-05-22 15:05:00,55.67,55.67,55.6,55.6,39700.0,36.6709,36.6709,36.6248,36.6248,39700.0
2014-05-22 15:10:00,55.6,55.64,55.58,55.64,16300.0,36.6248,36.6512,36.6117,36.6512,16300.0
2014-05-22 15:15:00,55.64,55.69,55.62,55.65,18300.0,36.6512,36.6841,36.638,36.6578,18300.0
2014-05-22 15:20:00,55.66,55.67,55.64,55.66,18400.0,36.6644,36.6709,36.6512,36.6644,18400.0
2014-05-22 15:25:00,55.65,55.66,55.59,55.59,24500.0,36.6578,36.6644,36.6182,36.6182,24500.0
2014-05-22 15:30:00,55.59,55.61,55.55,55.56,31100.0,36.6182,36.6314,36.5919,36.5985,31100.0
2014-05-22 15:35:00,55.56,55.57,55.55,55.55,37800.0,36.5985,36.6051,36.5919,36.5919,37800.0
2014-05-22 15:40:00,55.55,55.56,55.51,55.54,36100.0,36.5919,36.5985,36.5655,36.5853,36100.0
2014-05-22 15:45:00,55.54,55.56,55.46,55.56,54300.0,36.5853,36.5985,36.5326,36.5985,54300.0
2014-05-22 15:50:00,55.55,55.56,55.53,55.56,52800.0,36.5919,36.5985,36.5787,36.5985,52800.0
2014-05-22 15:55:00,55.55,55.56,55.54,55.55,54800.0,36.5919,36.5985,36.5853,36.5919,54800.0
2014-05-23 09:30:00,55.65,55.78,55.45,55.66,51900.0,36.6578,36.7434,36.526,36.6644,51900.0
2014-05-23 09:35:00,55.65,55.65,55.46,55.46,92500.0,36.6578,36.6578,36.5326,36.5326,92500.0
2014-05-23 09:40:00,55.45,55.51,55.3,55.3,31800.0,36.526,36.5655,36.4272,36.4272,31800.0
2014-05-23 09:45:00,55.34,55.34,55.22,55.22,5300.0,36.4536,36.4536,36.3745,36.3745,5300.0
2014-05-23 09:50:00,55.21,55.33,55.18,55.33,3100.0,36.3679,36.447,36.3482,36.447,3100.0
2014-05-23 09:55:00,55.3,55.41,55.29,55.41,1500.0,36.4272,36.4997,36.4206,36.4997,1500.0
2014-05-23 10:00:00,55.43,55.52,55.35,55.5,137700.0,36.5128,36.5721,36.4601,36.559,137700.0
2014-05-23 10:05:00,55.51,55.55,55.44,55.46,19700.0,36.5655,36.5919,36.5194,36.5326,19700.0
2014-05-23 10:10:00,55.48,55.56,55.45,55.51,8600.0,36.5458,36.5985,36.526,36.5655,8600.0
2014-05-23 10:15:00,55.51,55.53,55.48,55.5,5000.0,36.5655,36.5787,36.5458,36.559,5000.0
2014-05-23 10:20:00,55.51,55.59,55.51,55.59,8900.0,36.5655,36.6182,36.5655,36.6182,8900.0
2014-05-23 10:25:00,55.6,55.71,55.6,55.71,9300.0,36.6248,36.6973,36.6248,36.6973,9300.0
2014-05-23 10:30:00,55.73,55.77,55.71,55.73,23300.0,36.7105,36.7368,36.6973,36.7105,23300.0
2014-05-23 10:35:00,55.73,55.73,55.65,55.71,10900.0,36.7105,36.7105,36.6578,36.6973,10900.0
2014-05-23 10:40:00,55.71,55.77,55.6,55.75,1704600.0,36.6973,36.7368,36.6248,36.7236,1704600.0
2014-05-23 10:45:00,55.75,55.9,55.73,55.9,39500.0,36.7236,36.8224,36.7105,36.8224,39500.0
2014-05-23 10:50:00,55.89,55.99,55.85,55.9,34200.0,36.8159,36.8817,36.7895,36.8224,34200.0
2014-05-23 10:55:00,55.9,55.92,55.86,55.89,23200.0,36.8224,36.8356,36.7961,36.8159,23200.0
2014-05-23 11:00:00,55.9,55.92,55.88,55.9,42800.0,36.8224,36.8356,36.8093,36.8224,42800.0
2014-05-23 11:05:00,55.9,56.01,55.89,55.94,42000.0,36.8224,36.8949,36.8159,36.8488,42000.0
2014-05-23 11:10:00,55.93,55.99,55.91,55.92,7800.0,36.8422,36.8817,36.829,36.8356,7800.0
2014-05-23 11:15:00,55.92,55.97,55.91,55.96,16500.0,36.8356,36.8686,36.829,36.862,16500.0
2014-05-23 11:20:00,55.96,56.02,55.96,56.02,56200.0,36.862,36.9015,36.862,36.9015,56200.0
2014-05-23 11:25:00,56.02,56.02,55.99,56.0,16000.0,36.9015,36.9015,36.8817,36.8883,16000.0
2014-05-23 11:30:00,56.01,56.05,56.01,56.04,11500.0,36.8949,36.9213,36.8949,36.9147,11500.0
2014-05-23 11:35:00,56.04,56.17,56.04,56.16,44800.0,36.9147,37.0003,36.9147,36.9937,44800.0
2014-05-23 11:40:00,56.16,56.2,56.14,56.18,26800.0,36.9937,37.0201,36.9805,37.0069,26800.0
2014-05-23 11:45:00,56.19,56.22,56.18,56.19,19200.0,37.0135,37.0332,37.0069,37.0135,19200.0
2014-05-23 11:50:00,56.19,56.19,56.06,56.08,33900.0,37.0135,37.0135,36.9278,36.941,33900.0
2014-05-23 11:55:00,56.07,56.1,56.06,56.09,15500.0,36.9344,36.9542,36.9278,36.9476,15500.0
2014-05-23 12:00:00,56.1,56.14,56.1,56.1,17200.0,36.9542,36.9805,36.9542,36.9542,17200.0
2014-05-23 12:05:00,56.1,56.1,56.07,56.08,10200.0,36.9542,36.9542,36.9344,36.941,10200.0
2014-05-23 12:10:00,56.09,56.19,56.09,56.19,13400.0,36.9476,37.0135,36.9476,37.0135,13400.0
2014-05-23 12:15:00,56.19,56.21,56.16,56.17,13000.0,37.0135,37.0266,36.9937,37.0003,13000.0
2014-05-23 12:20:00,56.16,56.16,56.08,56.08,14900.0,36.9937,36.9937,36.941,36.941,14900.0
2014-05-23 12:25:00,56.07,56.07,56.01,56.05,18600.0,36.9344,36.9344,36.8949,36.9213,18600.0
2014-05-23 12:30:00,56.05,56.07,56.05,56.06,14000.0,36.9213,36.9344,36.9213,36.9278,14000.0
2014-05-23 12:35:00,56.06,56.07,56.02,56.04,16200.0,36.9278,36.9344,36.9015,36.9147,16200.0
2014-05-23 12:40:00,56.04,56.07,56.04,56.07,7700.0,36.9147,36.9344,36.9147,36.9344,7700.0
2014-05-23 12:45:00,56.07,56.08,56.07,56.07,3700.0,36.9344,36.941,36.9344,36.9344,3700.0
2014-05-23 12:50:00,56.08,56.13,56.08,56.13,9300.0,36.941,36.974,36.941,36.974,9300.0
2014-05-23 12:55:00,56.13,56.16,56.13,56.15,14900.0,36.974,36.9937,36.974,36.9871,14900.0
2014-05-23 13:00:00,56.14,56.15,56.07,56.08,5000.0,36.9805,36.9871,36.9344,36.941,5000.0
2014-05-23 13:05:00,56.08,56.12,56.08,56.12,7900.0,36.941,36.9674,36.941,36.9674,7900.0
2014-05-23 13:10:00,56.12,56.12,56.1,56.11,8300.0,36.9674,36.9674,36.9542,36.9608,8300.0
2014-05-23 13:15:00,56.12,56.13,56.1,56.13,8000.0,36.9674,36.974,36.9542,36.974,8000.0
2014-05-23 13:20:00,56.13,56.13,56.12,56.12,2900.0,36.974,36.974,36.9674,36.9674,2900.0
2014-05-23 13:25:00,56.12,56.17,56.12,56.17,5700.0,36.9674,37.0003,36.9674,37.0003,5700.0
2014-05-23 13:30:00,56.16,56.19,56.16,56.19,6900.0,36.9937,37.0135,36.9937,37.0135,6900.0
2014-05-23 13:35:00,56.2,56.21,56.19,56.2,17500.0,37.0201,37.0266,37.0135,37.0201,17500.0
2014-05-23 13:40:00,56.2,56.21,56.18,56.2,12600.0,37.0201,37.0266,37.0069,37.0201,12600.0
2014-05-23 13:45:00,56.2,56.2,56.16,56.16,10100.0,37.0201,37.0201,36.9937,36.9937,10100.0
2014-05-23 13:50:00,56.16,56.18,56.15,56.18,11600.0,36.9937,37.0069,36.9871,37.0069,11600.0
2014-05-23 13:55:00,56.19,56.19,56.17,56.17,12000.0,37.0135,37.0135,37.0003,37.0003,12000.0
2014-05-23 14:00:00,56.18,56.18,56.16,56.16,13000.0,37.0069,37.0069,36.9937,36.9937,13000.0
2014-05-23 14:05:00,56.16,56.16,56.15,56.16,6200.0,36.9937,36.9937,36.9871,36.9937,6200.0
2014-05-23 14:10:00,56.15,56.16,56.13,56.13,7900.0,36.9871,36.9937,36.974,36.974,7900.0
2014-05-23 14:15:00,56.13,56.13,56.06,56.06,12800.0,36.974,36.974,36.9278,36.9278,12800.0
2014-05-23 14:20:00,56.06,56.09,56.06,56.08,7500.0,36.9278,36.9476,36.9278,36.941,7500.0
2014-05-23 14:25:00,56.09,56.1,56.08,56.09,10500.0,36.9476,36.9542,36.941,36.9476,10500.0
2014-05-23 14:30:00,56.08,56.1,56.08,56.08,7900.0,36.941,36.9542,36.941,36.941,7900.0
2014-05-23 14:35:00,56.07,56.09,56.07,56.07,7400.0,36.9344,36.9476,36.9344,36.9344,7400.0
2014-05-23 14:40:00,56.07,56.08,56.06,56.06,6900.0,36.9344,36.941,36.9278,36.9278,6900.0
2014-05-23 14:45:00,56.06,56.1,56.06,56.08,12500.0,36.9278,36.9542,36.9278,36.941,12500.0
2014-05-23 14:50:00,56.08,56.1,56.07,56.09,25300.0,36.941,36.9542,36.9344,36.9476,25300.0
2014-05-23 14:55:00,56.09,56.1,56.07,56.08,18500.0,36.9476,36.9542,36.9344,36.941,18500.0
2014-05-23 15:00:00,56.08,56.1,56.06,56.1,8100.0,36.941,36.9542,36.9278,36.9542,8100.0
2014-05-23 15:05:00,56.1,56.1,56.08,56.1,15000.0,36.9542,36.9542,36.941,36.9542,15000.0
2014-05-23 15:10:00,56.1,56.1,56.09,56.1,27300.0,36.9542,36.9542,36.9476,36.9542,27300.0
2014-05-23 15:15:00,56.1,56.11,56.09,56.1,10300.0,36.9542,36.9608,36.9476,36.9542,10300.0
2014-05-23 15:20:00,56.1,56.1,56.09,56.1,20300.0,36.9542,36.9542,36.9476,36.9542,20300.0
2014-05-23 15:25:00,56.1,56.1,56.08,56.1,19300.0,36.9542,36.9542,36.941,36.9542,19300.0
2014-05-23 15:30:00,56.09,56.1,56.08,56.1,17800.0,36.9476,36.9542,36.941,36.9542,17800.0
2014-05-23 15:35:00,56.1,56.1,56.08,56.1,21100.0,36.9542,36.9542,36.941,36.9542,21100.0
2014-05-23 15:40:00,56.1,56.14,56.1,56.14,20800.0,36.9542,36.9805,36.9542,36.9805,20800.0
2014-05-23 15:45:00,56.14,56.18,56.14,56.18,21200.0,36.9805,37.0069,36.9805,37.0069,21200.0
2014-05-23 15:50:00,56.18,56.2,56.17,56.19,38400.0,37.0069,37.0201,37.0003,37.0135,38400.0
2014-05-23 15:55:00,56.18,56.2,56.17,56.18,53200.0,37.0069,37.0201,37.0003,37.0069,53200.0
2014-05-27 09:30:00,56.31,56.4,56.19,56.35,23900.0,37.0925,37.1518,37.0135,37.1189,23900.0
2014-05-27 09:35:00,56.33,56.33,56.17,56.21,11000.0,37.1057,37.1057,37.0003,37.0266,11000.0
2014-05-27 09:40:00,56.19,56.26,56.17,56.22,12100.0,37.0135,37.0596,37.0003,37.0332,12100.0
2014-05-27 09:45:00,56.26,56.31,56.21,56.28,26600.0,37.0596,37.0925,37.0266,37.0728,26600.0
2014-05-27 09:50:00,56.29,56.29,56.23,56.27,5400.0,37.0793,37.0793,37.0398,37.0662,5400.0
2014-05-27 09:55:00,56.27,56.3,56.24,56.28,3800.0,37.0662,37.0859,37.0464,37.0728,3800.0
2014-05-27 10:00:00,56.25,56.3,56.22,56.27,10700.0,37.053,37.0859,37.0332,37.0662,10700.0
2014-05-27 10:05:00,56.25,56.37,56.25,56.35,9600.0,37.053,37.132,37.053,37.1189,9600.0
2014-05-27 10:10:00,56.34,56.41,56.34,56.39,9000.0,37.1123,37.1584,37.1123,37.1452,9000.0
2014-05-27 10:15:00,56.4,56.42,56.35,56.35,10100.0,37.1518,37.165,37.1189,37.1189,10100.0
2014-05-27 10:20:00,56.36,56.36,56.33,56.33,9000.0,37.1255,37.1255,37.1057,37.1057,9000.0
2014-05-27 10:25:00,56.32,56.36,56.32,56.36,10100.0,37.0991,37.1255,37.0991,37.1255,10100.0
2014-05-27 10:30:00,56.36,56.36,56.32,56.35,11700.0,37.1255,37.1255,37.0991,37.1189,11700.0
2014-05-27 10:35:00,56.35,56.35,56.29,56.31,6800.0,37.1189,37.1189,37.0793,37.0925,6800.0
2014-05-27 10:40:00,56.31,56.35,56.31,56.32,18800.0,37.0925,37.1189,37.0925,37.0991,18800.0
2014-05-27 10:45:00,56.35,56.36,56.33,56.35,4200.0,37.1189,37.1255,37.1057,37.1189,4200.0
2014-05-27 10:50:00,56.34,56.34,56.3,56.3,5000.0,37.1123,37.1123,37.0859,37.0859,5000.0
2014-05-27 10:55:00,56.3,56.32,56.29,56.31,3900.0,37.0859,37.0991,37.0793,37.0925,3900.0
2014-05-27 11:00:00,56.33,56.33,56.29,56.32,2200.0,37.1057,37.1057,37.0793,37.0991,2200.0
2014-05-27 11:05:00,56.31,56.32,56.3,56.31,4500.0,37.0925,37.0991,37.0859,37.0925,4500.0
2014-05-27 11:10:00,56.31,56.31,56.28,56.3,5300.0,37.0925,37.0925,37.0728,37.0859,5300.0
2014-05-27 11:15:00,56.29,56.29,56.19,56.19,11100.0,37.0793,37.0793,37.0135,37.0135,11100.0
2014-05-27 11:20:00,56.18,56.19,56.17,56.19,7200.0,37.0069,37.0135,37.0003,37.0135,7200.0
2014-05-27 11:25:00,56.17,56.17,56.13,56.14,2900.0,37.0003,37.0003,36.974,36.9805,2900.0
2014-05-27 11:30:00,56.15,56.17,56.13,56.15,7000.0,36.9871,37.0003,36.974,36.9871,7000.0
2014-05-27 11:35:00,56.15,56.15,56.1,56.13,10700.0,36.9871,36.9871,36.9542,36.974,10700.0
2014-05-27 11:40:00,56.13,56.13,56.05,56.1,30700.0,36.974,36.974,36.9213,36.9542,30700.0
2014-05-27 11:45:00,56.09,56.09,56.04,56.05,3700.0,36.9476,36.9476,36.9147,36.9213,3700.0
2014-05-27 11:50:00,56.07,56.07,56.03,56.05,5000.0,36.9344,36.9344,36.9081,36.9213,5000.0
2014-05-27 11:55:00,56.06,56.11,56.06,56.11,4400.0,36.9278,36.9608,36.9278,36.9608,4400.0
2014-05-27 12:00:00,56.1,56.11,56.05,56.07,6800.0,36.9542,36.9608,36.9213,36.9344,6800.0
2014-05-27 12:05:00,56.07,56.09,56.05,56.09,3400.0,36.9344,36.9476,36.9213,36.9476,3400.0
2014-05-27 12:10:00,56.08,56.16,56.07,56.14,41500.0,36.941,36.9937,36.9344,36.9805,41500.0
2014-05-27 12:15:00,56.14,56.15,56.11,56.14,8100.0,36.9805,36.9871,36.9608,36.9805,8100.0
2014-05-27 12:20:00,56.14,56.16,56.13,56.13,11700.0,36.9805,36.9937,36.974,36.974,11700.0
2014-05-27 12:25:00,56.13,56.13,56.11,56.12,16300.0,36.974,36.974,36.9608,36.9674,16300.0
2014-05-27 12:30:00,56.12,56.16,56.12,56.15,8800.0,36.9674,36.9937,36.9674,36.9871,8800.0
2014-05-27 12:35:00,56.15,56.19,56.13,56.17,9900.0,36.9871,37.0135,36.974,37.0003,9900.0
2014-05-27 12:40:00,56.18,56.2,56.16,56.2,6000.0,37.0069,37.0201,36.9937,37.0201,6000.0
2014-05-27 12:45:00,56.21,56.22,56.2,56.22,19500.0,37.0266,37.0332,37.0201,37.0332,19500.0
2014-05-27 12:50:00,56.21,56.21,56.2,56.2,2800.0,37.0266,37.0266,37.0201,37.0201,2800.0
2014-05-27 12:55:00,56.2,56.24,56.2,56.22,3500.0,37.0201,37.0464,37.0201,37.0332,3500.0
2014-05-27 13:00:00,56.21,56.21,56.19,56.2,11900.0,37.0266,37.0266,37.0135,37.0201,11900.0
2014-05-27 13:05:00,56.2,56.28,56.19,56.27,12000.0,37.0201,37.0728,37.0135,37.0662,12000.0
2014-05-27 13:10:00,56.26,56.28,56.21,56.23,3900.0,37.0596,37.0728,37.0266,37.0398,3900.0
2014-05-27 13:15:00,56.23,56.28,56.23,56.27,6800.0,37.0398,37.0728,37.0398,37.0662,6800.0
2014-05-27 13:20:00,56.26,56.31,56.26,56.3,15300.0,37.0596,37.0925,37.0596,37.0859,15300.0
2014-05-27 13:25:00,56.3,56.36,56.3,56.36,16200.0,37.0859,37.1255,37.0859,37.1255,16200.0
2014-05-27 13:30:00,56.36,56.38,56.33,56.37,20500.0,37.1255,37.1386,37.1057,37.132,20500.0
2014-05-27 13:35:00,56.36,56.4,56.35,56.4,18300.0,37.1255,37.1518,37.1189,37.1518,18300.0
2014-05-27 13:40:00,56.39,56.43,56.39,56.42,7900.0,37.1452,37.1716,37.1452,37.165,7900.0
2014-05-27 13:45:00,56.43,56.5,56.43,56.5,16800.0,37.1716,37.2177,37.1716,37.2177,16800.0
2014-05-27 13:50:00,56.5,56.5,56.48,56.49,14200.0,37.2177,37.2177,37.2045,37.2111,14200.0
2014-05-27 13:55:00,56.49,56.49,56.38,56.38,7500.0,37.2111,37.2111,37.1386,37.1386,7500.0
2014-05-27 14:00:00,56.38,56.38,56.36,56.36,4800.0,37.1386,37.1386,37.1255,37.1255,4800.0
2014-05-27 14:05:00,56.36,56.4,56.36,56.4,9500.0,37.1255,37.1518,37.1255,37.1518,9500.0
2014-05-27 14:10:00,56.4,56.46,56.4,56.46,22500.0,37.1518,37.1913,37.1518,37.1913,22500.0
2014-05-27 14:15:00,56.46,56.48,56.46,56.47,7200.0,37.1913,37.2045,37.1913,37.1979,7200.0
2014-05-27 14:20:00,56.48,56.49,56.45,56.45,11000.0,37.2045,37.2111,37.1847,37.1847,11000.0
2014-05-27 14:25:00,56.46,56.46,56.45,56.45,4200.0,37.1913,37.1913,37.1847,37.1847,4200.0
2014-05-27 14:30:00,56.45,56.45,56.37,56.4,48600.0,37.1847,37.1847,37.132,37.1518,48600.0
2014-05-27 14:35:00,56.4,56.4,56.36,56.37,1000.0,37.1518,37.1518,37.1255,37.132,1000.0
2014-05-27 14:40:00,56.38,56.38,56.35,56.35,30000.0,37.1386,37.1386,37.1189,37.1189,30000.0
2014-05-27 14:45:00,56.35,56.36,56.33,56.36,4100.0,37.1189,37.1255,37.1057,37.1255,4100.0
2014-05-27 14:50:00,56.36,56.39,56.36,56.37,5000.0,37.1255,37.1452,37.1255,37.132,5000.0
2014-05-27 14:55:00,56.37,56.37,56.33,56.33,7800.0,37.132,37.132,37.1057,37.1057,7800.0
2014-05-27 15:00:00,56.32,56.33,56.29,56.3,22600.0,37.0991,37.1057,37.0793,37.0859,22600.0
2014-05-27 15:05:00,56.29,56.3,56.28,56.3,10100.0,37.0793,37.0859,37.0728,37.0859,10100.0
2014-05-27 15:10:00,56.29,56.31,56.29,56.3,10300.0,37.0793,37.0925,37.0793,37.0859,10300.0
2014-05-27 15:15:00,56.3,56.31,56.28,56.29,13400.0,37.0859,37.0925,37.0728,37.0793,13400.0
2014-05-27 15:20:00,56.29,56.3,56.27,56.29,11400.0,37.0793,37.0859,37.0662,37.0793,11400.0
2014-05-27 15:25:00,56.29,56.31,56.28,56.28,12600.0,37.0793,37.0925,37.0728,37.0728,12600.0
2014-05-27 15:30:00,56.27,56.31,56.26,56.3,40500.0,37.0662,37.0925,37.0596,37.0859,40500.0
2014-05-27 15:35:00,56.31,56.32,56.28,56.32,13400.0,37.0925,37.0991,37.0728,37.0991,13400.0
2014-05-27 15:40:00,56.32,56.41,56.32,56.4,16400.0,37.0991,37.1584,37.0991,37.1518,16400.0
2014-05-27 15:45:00,56.39,56.4,56.31,56.31,25100.0,37.1452,37.1518,37.0925,37.0925,25100.0
2014-05-27 15:50:00,56.32,56.32,56.28,56.29,22100.0,37.0991,37.0991,37.0728,37.0793,22100.0
2014-05-27 15:55:00,56.28,56.3,56.23,56.29,52900.0,37.0728,37.0859,37.0398,37.0793,52900.0
2014-05-28 09:30:00,56.41,57.0,56.31,56.71,107700.0,37.1584,37.547,37.0925,37.356,107700.0
2014-05-28 09:35:00,56.67,56.68,56.48,56.55,14700.0,37.3297,37.3362,37.2045,37.2506,14700.0
2014-05-28 09:40:00,56.52,56.89,56.52,56.89,11600.0,37.2309,37.4746,37.2309,37.4746,11600.0
2014-05-28 09:45:00,56.85,57.1,56.85,57.07,46700.0,37.4482,37.6129,37.4482,37.5931,46700.0
2014-05-28 09:50:00,57.04,57.15,56.91,56.92,29300.0,37.5734,37.6458,37.4878,37.4943,29300.0
2014-05-28 09:55:00,56.9,56.93,56.69,56.72,17000.0,37.4812,37.5009,37.3428,37.3626,17000.0
2014-05-28 10:00:00,56.73,56.82,56.66,56.81,33400.0,37.3692,37.4285,37.3231,37.4219,33400.0
2014-05-28 10:05:00,56.8,56.86,56.76,56.77,13100.0,37.4153,37.4548,37.3889,37.3955,13100.0
2014-05-28 10:10:00,56.76,56.78,56.73,56.75,24000.0,37.3889,37.4021,37.3692,37.3824,24000.0
2014-05-28 10:15:00,56.74,56.77,56.7,56.71,13700.0,37.3758,37.3955,37.3494,37.356,13700.0
2014-05-28 10:20:00,56.72,56.75,56.69,56.75,14200.0,37.3626,37.3824,37.3428,37.3824,14200.0
2014-05-28 10:25:00,56.75,56.81,56.72,56.74,14000.0,37.3824,37.4219,37.3626,37.3758,14000.0
2014-05-28 10:30:00,56.74,56.74,56.66,56.66,9300.0,37.3758,37.3758,37.3231,37.3231,9300.0
2014-05-28 10:35:00,56.65,56.7,56.63,56.63,15200.0,37.3165,37.3494,37.3033,37.3033,15200.0
2014-05-28 10:40:00,56.63,56.67,56.62,56.62,13500.0,37.3033,37.3297,37.2967,37.2967,13500.0
2014-05-28 10:45:00,56.63,56.7,56.61,56.66,7500.0,37.3033,37.3494,37.2901,37.3231,7500.0
2014-05-28 10:50:00,56.66,56.67,56.61,56.62,6500.0,37.3231,37.3297,37.2901,37.2967,6500.0
2014-05-28 10:55:00,56.62,56.66,56.6,56.66,12300.0,37.2967,37.3231,37.2835,37.3231,12300.0
2014-05-28 11:00:00,56.65,56.7,56.63,56.64,10600.0,37.3165,37.3494,37.3033,37.3099,10600.0
2014-05-28 11:05:00,56.64,56.76,56.64,56.73,14500.0,37.3099,37.3889,37.3099,37.3692,14500.0
2014-05-28 11:10:00,56.73,56.78,56.73,56.73,8600.0,37.3692,37.4021,37.3692,37.3692,8600.0
2014-05-28 11:15:00,56.75,56.76,56.68,56.7,7600.0,37.3824,37.3889,37.3362,37.3494,7600.0
2014-05-28 11:20:00,56.7,56.76,56.7,56.75,7500.0,37.3494,37.3889,37.3494,37.3824,7500.0
2014-05-28 11:25:00,56.74,56.76,56.72,56.72,5500.0,37.3758,37.3889,37.3626,37.3626,5500.0
2014-05-28 11:30:00,56.73,56.88,56.73,56.88,24100.0,37.3692,37.468,37.3692,37.468,24100.0
2014-05-28 11:35:00,56.88,56.93,56.88,56.91,12000.0,37.468,37.5009,37.468,37.4878,12000.0
2014-05-28 11:40:00,56.91,56.92,56.89,56.89,9000.0,37.4878,37.4943,37.4746,37.4746,9000.0
2014-05-28 11:45:00,56.89,56.92,56.85,56.85,9200.0,37.4746,37.4943,37.4482,37.4482,9200.0
2014-05-28 11:50:00,56.86,56.89,56.82,56.82,30800.0,37.4548,37.4746,37.4285,37.4285,30800.0
2014-05-28 11:55:00,56.82,56.86,56.81,56.83,30200.0,37.4285,37.4548,37.4219,37.4351,30200.0
2014-05-28 12:00:00,56.82,56.91,56.81,56.86,20000.0,37.4285,37.4878,37.4219,37.4548,20000.0
2014-05-28 12:05:00,56.86,56.96,56.85,56.93,25200.0,37.4548,37.5207,37.4482,37.5009,25200.0
2014-05-28 12:10:00,56.93,56.99,56.92,56.99,5400.0,37.5009,37.5404,37.4943,37.5404,5400.0
2014-05-28 12:15:00,57.0,57.01,56.91,56.93,13300.0,37.547,37.5536,37.4878,37.5009,13300.0
2014-05-28 12:20:00,56.94,56.94,56.89,56.93,15000.0,37.5075,37.5075,37.4746,37.5009,15000.0
2014-05-28 12:25:00,56.93,56.95,56.92,56.93,12500.0,37.5009,37.5141,37.4943,37.5009,12500.0
2014-05-28 12:30:00,56.92,56.94,56.89,56.92,13600.0,37.4943,37.5075,37.4746,37.4943,13600.0
2014-05-28 12:35:00,56.91,56.94,56.89,56.94,7900.0,37.4878,37.5075,37.4746,37.5075,7900.0
2014-05-28 12:40:00,56.94,56.95,56.89,56.94,27300.0,37.5075,37.5141,37.4746,37.5075,27300.0
2014-05-28 12:45:00,56.93,57.02,56.93,57.01,18100.0,37.5009,37.5602,37.5009,37.5536,18100.0
2014-05-28 12:50:00,57.01,57.07,57.0,57.07,16500.0,37.5536,37.5931,37.547,37.5931,16500.0
2014-05-28 12:55:00,57.07,57.13,57.06,57.13,24200.0,37.5931,37.6327,37.5866,37.6327,24200.0
2014-05-28 13:00:00,57.13,57.23,57.09,57.22,58200.0,37.6327,37.6985,37.6063,37.692,58200.0
2014-05-28 13:05:00,57.22,57.23,57.15,57.15,13000.0,37.692,37.6985,37.6458,37.6458,13000.0
2014-05-28 13:10:00,57.14,57.15,57.1,57.13,11900.0,37.6393,37.6458,37.6129,37.6327,11900.0
2014-05-28 13:15:00,57.12,57.16,57.12,57.15,9100.0,37.6261,37.6524,37.6261,37.6458,9100.0
2014-05-28 13:20:00,57.14,57.19,57.12,57.15,34500.0,37.6393,37.6722,37.6261,37.6458,34500.0
2014-05-28 13:25:00,57.15,57.19,57.14,57.17,14400.0,37.6458,37.6722,37.6393,37.659,14400.0
2014-05-28 13:30:00,57.19,57.22,57.17,57.19,9200.0,37.6722,37.692,37.659,37.6722,9200.0
2014-05-28 13:35:00,57.2,57.2,57.17,57.17,4500.0,37.6788,37.6788,37.659,37.659,4500.0
2014-05-28 13:40:00,57.17,57.19,57.14,57.16,11500.0,37.659,37.6722,37.6393,37.6524,11500.0
2014-05-28 13:45:00,57.17,57.17,57.14,57.16,12800.0,37.659,37.659,37.6393,37.6524,12800.0
2014-05-28 13:50:00,57.17,57.23,57.16,57.22,11400.0,37.659,37.6985,37.6524,37.692,11400.0
2014-05-28 13:55:00,57.21,57.23,57.19,57.22,18500.0,37.6854,37.6985,37.6722,37.692,18500.0
2014-05-28 14:00:00,57.22,57.23,57.19,57.19,16700.0,37.692,37.6985,37.6722,37.6722,16700.0
2014-05-28 14:05:00,57.18,57.19,57.13,57.13,6700.0,37.6656,37.6722,37.6327,37.6327,6700.0
2014-05-28 14:10:00,57.14,57.14,57.08,57.08,9300.0,37.6393,37.6393,37.5997,37.5997,9300.0
2014-05-28 14:15:00,57.08,57.1,57.07,57.07,10600.0,37.5997,37.6129,37.5931,37.5931,10600.0
2014-05-28 14:20:00,57.07,57.11,57.07,57.11,12300.0,37.5931,37.6195,37.5931,37.6195,12300.0
2014-05-28 14:25:00,57.11,57.12,57.06,57.06,15400.0,37.6195,37.6261,37.5866,37.5866,15400.0
2014-05-28 14:30:00,57.06,57.07,57.01,57.04,11400.0,37.5866,37.5931,37.5536,37.5734,11400.0
2014-05-28 14:35:00,57.04,57.09,57.04,57.07,11900.0,37.5734,37.6063,37.5734,37.5931,11900.0
2014-05-28 14:40:00,57.08,57.09,57.05,57.08,11500.0,37.5997,37.6063,37.58,37.5997,11500.0
2014-05-28 14:45:00,57.08,57.11,57.06,57.1,12900.0,37.5997,37.6195,37.5866,37.6129,12900.0
2014-05-28 14:50:00,57.1,57.14,57.07,57.14,18900.0,37.6129,37.6393,37.5931,37.6393,18900.0
2014-05-28 14:55:00,57.14,57.15,57.12,57.12,19500.0,37.6393,37.6458,37.6261,37.6261,19500.0
2014-05-28 15:00:00,57.11,57.18,57.1,57.14,25300.0,37.6195,37.6656,37.6129,37.6393,25300.0
2014-05-28 15:05:00,57.13,57.14,57.1,57.13,12400.0,37.6327,37.6393,37.6129,37.6327,12400.0
2014-05-28 15:10:00,57.13,57.19,57.11,57.18,22700.0,37.6327,37.6722,37.6195,37.6656,22700.0
2014-05-28 15:15:00,57.18,57.21,57.17,57.18,17400.0,37.6656,37.6854,37.659,37.6656,17400.0
2014-05-28 15:20:00,57.19,57.2,57.15,57.19,27100.0,37.6722,37.6788,37.6458,37.6722,27100.0
2014-05-28 15:25:00,57.19,57.2,57.17,57.18,41000.0,37.6722,37.6788,37.659,37.6656,41000.0
2014-05-28 15:30:00,57.18,57.19,57.16,57.19,24000.0,37.6656,37.6722,37.6524,37.6722,24000.0
2014-05-28 15:35:00,57.18,57.19,57.16,57.17,22200.0,37.6656,37.6722,37.6524,37.659,22200.0
2014-05-28 15:40:00,57.17,57.21,57.15,57.2,42500.0,37.659,37.6854,37.6458,37.6788,42500.0
2014-05-28 15:45:00,57.19,57.2,57.15,57.17,41900.0,37.6722,37.6788,37.6458,37.659,41900.0
2014-05-28 15:50:00,57.17,57.18,57.14,57.14,40100.0,37.659,37.6656,37.6393,37.6393,40100.0
2014-05-28 15:55:00,57.14,57.17,57.1,57.11,104800.0,37.6393,37.659,37.6129,37.6195,104800.0
2014-05-29 09:30:00,57.18,57.38,57.07,57.32,27300.0,37.6656,37.7973,37.5931,37.7578,27300.0
2014-05-29 09:35:00,57.33,57.36,57.19,57.28,14700.0,37.7644,37.7842,37.6722,37.7315,14700.0
2014-05-29 09:40:00,57.27,57.35,57.26,57.3,12900.0,37.7249,37.7776,37.7183,37.7447,12900.0
2014-05-29 09:45:00,57.29,57.31,57.24,57.25,12800.0,37.7381,37.7512,37.7051,37.7117,12800.0
2014-05-29 09:50:00,57.25,57.31,57.24,57.29,17800.0,37.7117,37.7512,37.7051,37.7381,17800.0
2014-05-29 09:55:00,57.28,57.36,57.26,57.29,6300.0,37.7315,37.7842,37.7183,37.7381,6300.0
2014-05-29 10:00:00,57.28,57.31,57.19,57.29,16000.0,37.7315,37.7512,37.6722,37.7381,16000.0
2014-05-29 10:05:00,57.28,57.32,57.07,57.11,13600.0,37.7315,37.7578,37.5931,37.6195,13600.0
2014-05-29 10:10:00,57.13,57.14,56.98,56.98,13600.0,37.6327,37.6393,37.5339,37.5339,13600.0
2014-05-29 10:15:00,56.99,57.02,56.93,57.0,11900.0,37.5404,37.5602,37.5009,37.547,11900.0
2014-05-29 10:20:00,57.0,57.11,56.99,57.06,8400.0,37.547,37.6195,37.5404,37.5866,8400.0
2014-05-29 10:25:00,57.06,57.1,57.02,57.09,16400.0,37.5866,37.6129,37.5602,37.6063,16400.0
2014-05-29 10:30:00,57.07,57.14,57.03,57.11,14700.0,37.5931,37.6393,37.5668,37.6195,14700.0
2014-05-29 10:35:00,57.12,57.12,57.05,57.07,18000.0,37.6261,37.6261,37.58,37.5931,18000.0
2014-05-29 10:40:00,57.06,57.17,57.04,57.14,30800.0,37.5866,37.659,37.5734,37.6393,30800.0
2014-05-29 10:45:00,57.13,57.19,57.13,57.16,14400.0,37.6327,37.6722,37.6327,37.6524,14400.0
2014-05-29 10:50:00,57.15,57.18,57.1,57.14,9600.0,37.6458,37.6656,37.6129,37.6393,9600.0
2014-05-29 10:55:00,57.12,57.15,57.07,57.08,18700.0,37.6261,37.6458,37.5931,37.5997,18700.0
2014-05-29 11:00:00,57.08,57.09,57.02,57.08,5300.0,37.5997,37.6063,37.5602,37.5997,5300.0
2014-05-29 11:05:00,57.07,57.11,57.05,57.08,14800.0,37.5931,37.6195,37.58,37.5997,14800.0
2014-05-29 11:10:00,57.07,57.13,57.05,57.12,12200.0,37.5931,37.6327,37.58,37.6261,12200.0
2014-05-29 11:15:00,57.12,57.17,57.09,57.14,15500.0,37.6261,37.659,37.6063,37.6393,15500.0
2014-05-29 11:20:00,57.14,57.17,57.1,57.16,14000.0,37.6393,37.659,37.6129,37.6524,14000.0
2014-05-29 11:25:00,57.15,57.17,57.11,57.12,22000.0,37.6458,37.659,37.6195,37.6261,22000.0
2014-05-29 11:30:00,57.1,57.14,57.09,57.09,17600.0,37.6129,37.6393,37.6063,37.6063,17600.0
2014-05-29 11:35:00,57.08,57.08,57.01,57.01,6800.0,37.5997,37.5997,37.5536,37.5536,6800.0
2014-05-29 11:40:00,57.01,57.02,56.93,56.93,12700.0,37.5536,37.5602,37.5009,37.5009,12700.0
2014-05-29 11:45:00,56.93,56.94,56.88,56.89,25200.0,37.5009,37.5075,37.468,37.4746,25200.0
2014-05-29 11:50:00,56.88,56.89,56.82,56.83,15700.0,37.468,37.4746,37.4285,37.4351,15700.0
2014-05-29 11:55:00,56.83,56.87,56.81,56.81,15700.0,37.4351,37.4614,37.4219,37.4219,15700.0
2014-05-29 12:00:00,56.8,56.85,56.8,56.83,13000.0,37.4153,37.4482,37.4153,37.4351,13000.0
2014-05-29 12:05:00,56.84,56.87,56.8,56.86,23200.0,37.4416,37.4614,37.4153,37.4548,23200.0
2014-05-29 12:10:00,56.86,56.89,56.84,56.86,41700.0,37.4548,37.4746,37.4416,37.4548,41700.0
2014-05-29 12:15:00,56.86,56.87,56.84,56.85,12000.0,37.4548,37.4614,37.4416,37.4482,12000.0
2014-05-29 12:20:00,56.85,56.87,56.84,56.85,18100.0,37.4482,37.4614,37.4416,37.4482,18100.0
2014-05-29 12:25:00,56.85,56.86,56.84,56.85,18900.0,37.4482,37.4548,37.4416,37.4482,18900.0
2014-05-29 12:30:00,56.86,56.87,56.84,56.85,14300.0,37.4548,37.4614,37.4416,37.4482,14300.0
2014-05-29 12:35:00,56.86,56.86,56.84,56.85,11900.0,37.4548,37.4548,37.4416,37.4482,11900.0
2014-05-29 12:40:00,56.85,56.87,56.82,56.84,28600.0,37.4482,37.4614,37.4285,37.4416,28600.0
2014-05-29 12:45:00,56.84,56.89,56.84,56.86,18400.0,37.4416,37.4746,37.4416,37.4548,18400.0
2014-05-29 12:50:00,56.87,56.88,56.85,56.85,15200.0,37.4614,37.468,37.4482,37.4482,15200.0
2014-05-29 12:55:00,56.85,56.87,56.85,56.86,12600.0,37.4482,37.4614,37.4482,37.4548,12600.0
2014-05-29 13:00:00,56.86,56.86,56.85,56.86,8900.0,37.4548,37.4548,37.4482,37.4548,8900.0
2014-05-29 13:05:00,56.86,56.87,56.85,56.85,10300.0,37.4548,37.4614,37.4482,37.4482,10300.0
2014-05-29 13:10:00,56.85,56.86,56.84,56.86,11700.0,37.4482,37.4548,37.4416,37.4548,11700.0
2014-05-29 13:15:00,56.85,56.86,56.83,56.83,17900.0,37.4482,37.4548,37.4351,37.4351,17900.0
2014-05-29 13:20:00,56.83,56.85,56.8,56.82,13100.0,37.4351,37.4482,37.4153,37.4285,13100.0
2014-05-29 13:25:00,56.81,56.82,56.73,56.73,17100.0,37.4219,37.4285,37.3692,37.3692,17100.0
2014-05-29 13:30:00,56.73,56.77,56.71,56.72,18600.0,37.3692,37.3955,37.356,37.3626,18600.0
2014-05-29 13:35:00,56.72,56.74,56.67,56.68,13400.0,37.3626,37.3758,37.3297,37.3362,13400.0
2014-05-29 13:40:00,56.67,56.7,56.65,56.7,15500.0,37.3297,37.3494,37.3165,37.3494,15500.0
2014-05-29 13:45:00,56.7,56.74,56.69,56.7,8000.0,37.3494,37.3758,37.3428,37.3494,8000.0
2014-05-29 13:50:00,56.7,56.73,56.7,56.72,8600.0,37.3494,37.3692,37.3494,37.3626,8600.0
2014-05-29 13:55:00,56.72,56.77,56.71,56.75,15600.0,37.3626,37.3955,37.356,37.3824,15600.0
2014-05-29 14:00:00,56.75,56.76,56.68,56.71,16000.0,37.3824,37.3889,37.3362,37.356,16000.0
2014-05-29 14:05:00,56.71,56.72,56.66,56.66,18200.0,37.356,37.3626,37.3231,37.3231,18200.0
2014-05-29 14:10:00,56.66,56.67,56.64,56.64,17900.0,37.3231,37.3297,37.3099,37.3099,17900.0
2014-05-29 14:15:00,56.64,56.73,56.64,56.73,14400.0,37.3099,37.3692,37.3099,37.3692,14400.0
2014-05-29 14:20:00,56.73,56.8,56.71,56.8,21100.0,37.3692,37.4153,37.356,37.4153,21100.0
2014-05-29 14:25:00,56.8,56.87,56.8,56.87,8600.0,37.4153,37.4614,37.4153,37.4614,8600.0
2014-05-29 14:30:00,56.87,56.87,56.85,56.85,8000.0,37.4614,37.4614,37.4482,37.4482,8000.0
2014-05-29 14:35:00,56.85,56.88,56.84,56.86,29600.0,37.4482,37.468,37.4416,37.4548,29600.0
2014-05-29 14:40:00,56.86,56.86,56.8,56.83,16900.0,37.4548,37.4548,37.4153,37.4351,16900.0
2014-05-29 14:45:00,56.83,56.85,56.81,56.83,17300.0,37.4351,37.4482,37.4219,37.4351,17300.0
2014-05-29 14:50:00,56.84,56.85,56.82,56.83,14400.0,37.4416,37.4482,37.4285,37.4351,14400.0
2014-05-29 14:55:00,56.83,56.84,56.83,56.83,14000.0,37.4351,37.4416,37.4351,37.4351,14000.0
2014-05-29 15:00:00,56.84,56.89,56.84,56.89,7400.0,37.4416,37.4746,37.4416,37.4746,7400.0
2014-05-29 15:05:00,56.89,56.89,56.86,56.88,20500.0,37.4746,37.4746,37.4548,37.468,20500.0
2014-05-29 15:10:00,56.88,56.94,56.88,56.94,42100.0,37.468,37.5075,37.468,37.5075,42100.0
2014-05-29 15:15:00,56.94,56.94,56.92,56.93,7200.0,37.5075,37.5075,37.4943,37.5009,7200.0
2014-05-29 15:20:00,56.93,56.95,56.92,56.92,17900.0,37.5009,37.5141,37.4943,37.4943,17900.0
2014-05-29 15:25:00,56.92,56.94,56.9,56.9,15800.0,37.4943,37.5075,37.4812,37.4812,15800.0
2014-05-29 15:30:00,56.91,56.92,56.9,56.91,15800.0,37.4878,37.4943,37.4812,37.4878,15800.0
2014-05-29 15:35:00,56.92,56.92,56.9,56.9,24500.0,37.4943,37.4943,37.4812,37.4812,24500.0
2014-05-29 15:40:00,56.9,56.91,56.89,56.9,22600.0,37.4812,37.4878,37.4746,37.4812,22600.0
2014-05-29 15:45:00,56.9,56.91,56.89,56.9,30000.0,37.4812,37.4878,37.4746,37.4812,30000.0
2014-05-29 15:50:00,56.9,56.92,56.9,56.91,39100.0,37.4812,37.4943,37.4812,37.4878,39100.0
2014-05-29 15:55:00,56.92,56.96,56.91,56.96,55900.0,37.4943,37.5207,37.4878,37.5207,55900.0
2014-05-30 09:30:00,56.87,57.0,56.75,56.94,15600.0,37.4614,37.547,37.3824,37.5075,15600.0
2014-05-30 09:35:00,56.91,56.99,56.84,56.97,4900.0,37.4878,37.5404,37.4416,37.5273,4900.0
2014-05-30 09:40:00,56.94,57.11,56.94,57.01,8700.0,37.5075,37.6195,37.5075,37.5536,8700.0
2014-05-30 09:45:00,56.99,57.01,56.89,56.9,4300.0,37.5404,37.5536,37.4746,37.4812,4300.0
2014-05-30 09:50:00,56.86,56.92,56.82,56.84,6700.0,37.4548,37.4943,37.4285,37.4416,6700.0
2014-05-30 09:55:00,56.83,56.85,56.79,56.79,5800.0,37.4351,37.4482,37.4087,37.4087,5800.0
2014-05-30 10:00:00,56.81,56.83,56.74,56.77,10300.0,37.4219,37.4351,37.3758,37.3955,10300.0
2014-05-30 10:05:00,56.76,56.77,56.63,56.65,16000.0,37.3889,37.3955,37.3033,37.3165,16000.0
2014-05-30 10:10:00,56.66,56.7,56.57,56.66,26900.0,37.3231,37.3494,37.2638,37.3231,26900.0
2014-05-30 10:15:00,56.67,56.86,56.67,56.75,45500.0,37.3297,37.4548,37.3297,37.3824,45500.0
2014-05-30 10:20:00,56.77,56.77,56.58,56.59,18200.0,37.3955,37.3955,37.2704,37.277,18200.0
2014-05-30 10:25:00,56.58,56.64,56.57,56.62,25300.0,37.2704,37.3099,37.2638,37.2967,25300.0
2014-05-30 10:30:00,56.61,56.63,56.57,56.6,21500.0,37.2901,37.3033,37.2638,37.2835,21500.0
2014-05-30 10:35:00,56.6,56.6,56.43,56.45,25300.0,37.2835,37.2835,37.1716,37.1847,25300.0
2014-05-30 10:40:00,56.44,56.52,56.43,56.43,25400.0,37.1782,37.2309,37.1716,37.1716,25400.0
2014-05-30 10:45:00,56.42,56.46,56.41,56.42,25200.0,37.165,37.1913,37.1584,37.165,25200.0
2014-05-30 10:50:00,56.42,56.53,56.42,56.47,36200.0,37.165,37.2374,37.165,37.1979,36200.0
2014-05-30 10:55:00,56.47,56.47,56.41,56.45,24300.0,37.1979,37.1979,37.1584,37.1847,24300.0
2014-05-30 11:00:00,56.47,56.51,56.44,56.46,42800.0,37.1979,37.2243,37.1782,37.1913,42800.0
2014-05-30 11:05:00,56.46,56.48,56.41,56.45,29600.0,37.1913,37.2045,37.1584,37.1847,29600.0
2014-05-30 11:10:00,56.45,56.57,56.45,56.54,11300.0,37.1847,37.2638,37.1847,37.244,11300.0
2014-05-30 11:15:00,56.54,56.55,56.5,56.51,26400.0,37.244,37.2506,37.2177,37.2243,26400.0
2014-05-30 11:20:00,56.51,56.55,56.5,56.52,16700.0,37.2243,37.2506,37.2177,37.2309,16700.0
2014-05-30 11:25:00,56.52,56.52,56.47,56.49,21000.0,37.2309,37.2309,37.1979,37.2111,21000.0
2014-05-30 11:30:00,56.5,56.55,56.48,56.52,18500.0,37.2177,37.2506,37.2045,37.2309,18500.0
2014-05-30 11:35:00,56.51,56.55,56.51,56.52,31800.0,37.2243,37.2506,37.2243,37.2309,31800.0
2014-05-30 11:40:00,56.52,56.55,56.51,56.51,18600.0,37.2309,37.2506,37.2243,37.2243,18600.0
2014-05-30 11:45:00,56.5,56.53,56.48,56.48,15800.0,37.2177,37.2374,37.2045,37.2045,15800.0
2014-05-30 11:50:00,56.48,56.5,56.47,56.49,13900.0,37.2045,37.2177,37.1979,37.2111,13900.0
2014-05-30 11:55:00,56.51,56.53,56.48,56.48,5200.0,37.2243,37.2374,37.2045,37.2045,5200.0
2014-05-30 12:00:00,56.48,56.5,56.47,56.48,11200.0,37.2045,37.2177,37.1979,37.2045,11200.0
2014-05-30 12:05:00,56.47,56.47,56.43,56.43,10300.0,37.1979,37.1979,37.1716,37.1716,10300.0
2014-05-30 12:10:00,56.43,56.43,56.38,56.4,15400.0,37.1716,37.1716,37.1386,37.1518,15400.0
2014-05-30 12:15:00,56.4,56.42,56.37,56.4,40800.0,37.1518,37.165,37.132,37.1518,40800.0
2014-05-30 12:20:00,56.41,56.42,56.38,56.39,21900.0,37.1584,37.165,37.1386,37.1452,21900.0
2014-05-30 12:25:00,56.39,56.42,56.37,56.41,17600.0,37.1452,37.165,37.132,37.1584,17600.0
2014-05-30 12:30:00,56.4,56.4,56.33,56.33,9300.0,37.1518,37.1518,37.1057,37.1057,9300.0
2014-05-30 12:35:00,56.33,56.34,56.3,56.31,6500.0,37.1057,37.1123,37.0859,37.0925,6500.0
2014-05-30 12:40:00,56.31,56.34,56.29,56.32,12000.0,37.0925,37.1123,37.0793,37.0991,12000.0
2014-05-30 12:45:00,56.34,56.36,56.3,56.3,9500.0,37.1123,37.1255,37.0859,37.0859,9500.0
2014-05-30 12:50:00,56.3,56.32,56.27,56.29,16900.0,37.0859,37.0991,37.0662,37.0793,16900.0
2014-05-30 12:55:00,56.29,56.31,56.24,56.31,10100.0,37.0793,37.0925,37.0464,37.0925,10100.0
2014-05-30 13:00:00,56.3,56.34,56.29,56.31,30800.0,37.0859,37.1123,37.0793,37.0925,30800.0
2014-05-30 13:05:00,56.32,56.33,56.3,56.32,27300.0,37.0991,37.1057,37.0859,37.0991,27300.0
2014-05-30 13:10:00,56.32,56.33,56.31,56.33,16900.0,37.0991,37.1057,37.0925,37.1057,16900.0
2014-05-30 13:15:00,56.32,56.33,56.3,56.31,25200.0,37.0991,37.1057,37.0859,37.0925,25200.0
2014-05-30 13:20:00,56.32,56.34,56.31,56.32,21700.0,37.0991,37.1123,37.0925,37.0991,21700.0
2014-05-30 13:25:00,56.31,56.34,56.31,56.32,28700.0,37.0925,37.1123,37.0925,37.0991,28700.0
2014-05-30 13:30:00,56.32,56.33,56.3,56.32,23900.0,37.0991,37.1057,37.0859,37.0991,23900.0
2014-05-30 13:35:00,56.32,56.35,56.32,56.32,35200.0,37.0991,37.1189,37.0991,37.0991,35200.0
2014-05-30 13:40:00,56.33,56.35,56.32,56.32,31900.0,37.1057,37.1189,37.0991,37.0991,31900.0
2014-05-30 13:45:00,56.32,56.43,56.32,56.41,44300.0,37.0991,37.1716,37.0991,37.1584,44300.0
2014-05-30 13:50:00,56.42,56.54,56.42,56.54,11600.0,37.165,37.244,37.165,37.244,11600.0
2014-05-30 13:55:00,56.54,56.76,56.54,56.76,46000.0,37.244,37.3889,37.244,37.3889,46000.0
2014-05-30 14:00:00,56.76,56.77,56.56,56.69,41100.0,37.3889,37.3955,37.2572,37.3428,41100.0
2014-05-30 14:05:00,56.7,56.8,56.69,56.75,9300.0,37.3494,37.4153,37.3428,37.3824,9300.0
2014-05-30 14:10:00,56.75,56.77,56.73,56.74,5900.0,37.3824,37.3955,37.3692,37.3758,5900.0
2014-05-30 14:15:00,56.75,56.78,56.74,56.77,5200.0,37.3824,37.4021,37.3758,37.3955,5200.0
2014-05-30 14:20:00,56.77,56.78,56.72,56.74,8400.0,37.3955,37.4021,37.3626,37.3758,8400.0
2014-05-30 14:25:00,56.75,56.77,56.73,56.76,5500.0,37.3824,37.3955,37.3692,37.3889,5500.0
2014-05-30 14:30:00,56.75,56.76,56.72,56.76,8400.0,37.3824,37.3889,37.3626,37.3889,8400.0
2014-05-30 14:35:00,56.75,56.8,56.74,56.77,4100.0,37.3824,37.4153,37.3758,37.3955,4100.0
2014-05-30 14:40:00,56.78,56.85,56.76,56.76,18000.0,37.4021,37.4482,37.3889,37.3889,18000.0
2014-05-30 14:45:00,56.77,56.79,56.76,56.77,4600.0,37.3955,37.4087,37.3889,37.3955,4600.0
2014-05-30 14:50:00,56.77,56.78,56.75,56.77,16600.0,37.3955,37.4021,37.3824,37.3955,16600.0
2014-05-30 14:55:00,56.77,56.82,56.76,56.77,14400.0,37.3955,37.4285,37.3889,37.3955,14400.0
2014-05-30 15:00:00,56.76,56.87,56.75,56.86,17800.0,37.3889,37.4614,37.3824,37.4548,17800.0
2014-05-30 15:05:00,56.86,56.9,56.85,56.89,18500.0,37.4548,37.4812,37.4482,37.4746,18500.0
2014-05-30 15:10:00,56.89,56.92,56.88,56.9,9700.0,37.4746,37.4943,37.468,37.4812,9700.0
2014-05-30 15:15:00,56.9,56.91,56.85,56.87,18400.0,37.4812,37.4878,37.4482,37.4614,18400.0
2014-05-30 15:20:00,56.87,56.92,56.85,56.86,31500.0,37.4614,37.4943,37.4482,37.4548,31500.0
2014-05-30 15:25:00,56.85,56.85,56.79,56.81,22600.0,37.4482,37.4482,37.4087,37.4219,22600.0
2014-05-30 15:30:00,56.82,56.85,56.82,56.85,17100.0,37.4285,37.4482,37.4285,37.4482,17100.0
2014-05-30 15:35:00,56.85,56.9,56.84,56.86,31300.0,37.4482,37.4812,37.4416,37.4548,31300.0
2014-05-30 15:40:00,56.87,56.95,56.87,56.93,23600.0,37.4614,37.5141,37.4614,37.5009,23600.0
2014-05-30 15:45:00,56.92,56.93,56.85,56.88,44300.0,37.4943,37.5009,37.4482,37.468,44300.0
2014-05-30 15:50:00,56.88,56.9,56.86,56.88,74800.0,37.468,37.4812,37.4548,37.468,74800.0
2014-05-30 15:55:00,56.87,56.96,56.86,56.93,152800.0,37.4614,37.5207,37.4548,37.5009,152800.0
2014-06-02 09:30:00,56.96,56.99,56.67,56.77,20300.0,37.5207,37.5404,37.3297,37.3955,20300.0
2014-06-02 09:35:00,56.78,56.95,56.76,56.95,3100.0,37.4021,37.5141,37.3889,37.5141,3100.0
2014-06-02 09:40:00,56.97,56.97,56.79,56.85,3400.0,37.5273,37.5273,37.4087,37.4482,3400.0
2014-06-02 09:45:00,56.85,56.85,56.52,56.52,21300.0,37.4482,37.4482,37.2309,37.2309,21300.0
2014-06-02 09:50:00,56.53,56.69,56.52,56.69,5700.0,37.2374,37.3428,37.2309,37.3428,5700.0
2014-06-02 09:55:00,56.67,56.71,56.56,56.58,6200.0,37.3297,37.356,37.2572,37.2704,6200.0
2014-06-02 10:00:00,56.54,56.59,56.45,56.46,15300.0,37.244,37.277,37.1847,37.1913,15300.0
2014-06-02 10:05:00,56.47,56.48,56.3,56.34,14800.0,37.1979,37.2045,37.0859,37.1123,14800.0
2014-06-02 10:10:00,56.32,56.42,56.31,56.41,36500.0,37.0991,37.165,37.0925,37.1584,36500.0
2014-06-02 10:15:00,56.42,56.42,56.4,56.4,16800.0,37.165,37.165,37.1518,37.1518,16800.0
2014-06-02 10:20:00,56.39,56.42,56.38,56.38,11100.0,37.1452,37.165,37.1386,37.1386,11100.0
2014-06-02 10:25:00,56.38,56.44,56.35,56.41,23900.0,37.1386,37.1782,37.1189,37.1584,23900.0
2014-06-02 10:30:00,56.41,56.42,56.36,56.39,9300.0,37.1584,37.165,37.1255,37.1452,9300.0
2014-06-02 10:35:00,56.38,56.53,56.38,56.52,11300.0,37.1386,37.2374,37.1386,37.2309,11300.0
2014-06-02 10:40:00,56.53,56.55,56.43,56.46,26100.0,37.2374,37.2506,37.1716,37.1913,26100.0
2014-06-02 10:45:00,56.45,56.46,56.36,56.38,9400.0,37.1847,37.1913,37.1255,37.1386,9400.0
2014-06-02 10:50:00,56.37,56.43,56.36,56.41,8000.0,37.132,37.1716,37.1255,37.1584,8000.0
2014-06-02 10:55:00,56.41,56.44,56.36,56.43,7600.0,37.1584,37.1782,37.1255,37.1716,7600.0
2014-06-02 11:00:00,56.45,56.49,56.44,56.47,10300.0,37.1847,37.2111,37.1782,37.1979,10300.0
2014-06-02 11:05:00,56.49,56.59,56.47,56.58,10300.0,37.2111,37.277,37.1979,37.2704,10300.0
2014-06-02 11:10:00,56.6,56.67,56.48,56.5,94500.0,37.2835,37.3297,37.2045,37.2177,94500.0
2014-06-02 11:15:00,56.48,56.49,56.44,56.47,11200.0,37.2045,37.2111,37.1782,37.1979,11200.0
2014-06-02 11:20:00,56.5,56.67,56.5,56.58,9600.0,37.2177,37.3297,37.2177,37.2704,9600.0
2014-06-02 11:25:00,56.59,56.7,56.59,56.68,16700.0,37.277,37.3494,37.277,37.3362,16700.0
2014-06-02 11:30:00,56.67,56.68,56.59,56.61,26300.0,37.3297,37.3362,37.277,37.2901,26300.0
2014-06-02 11:35:00,56.61,56.61,56.58,56.6,3500.0,37.2901,37.2901,37.2704,37.2835,3500.0
2014-06-02 11:40:00,56.6,56.67,56.59,56.62,12100.0,37.2835,37.3297,37.277,37.2967,12100.0
2014-06-02 11:45:00,56.63,56.71,56.63,56.71,8400.0,37.3033,37.356,37.3033,37.356,8400.0
2014-06-02 11:50:00,56.7,56.74,56.68,56.68,8200.0,37.3494,37.3758,37.3362,37.3362,8200.0
2014-06-02 11:55:00,56.68,56.69,56.64,56.67,5500.0,37.3362,37.3428,37.3099,37.3297,5500.0
2014-06-02 12:00:00,56.69,56.73,56.69,56.71,2600.0,37.3428,37.3692,37.3428,37.356,2600.0
2014-06-02 12:05:00,56.71,56.74,56.71,56.71,2300.0,37.356,37.3758,37.356,37.356,2300.0
2014-06-02 12:10:00,56.74,56.74,56.7,56.73,2800.0,37.3758,37.3758,37.3494,37.3692,2800.0
2014-06-02 12:15:00,56.72,56.75,56.71,56.74,7900.0,37.3626,37.3824,37.356,37.3758,7900.0
2014-06-02 12:20:00,56.73,56.77,56.72,56.75,3000.0,37.3692,37.3955,37.3626,37.3824,3000.0
2014-06-02 12:25:00,56.77,56.77,56.72,56.77,6800.0,37.3955,37.3955,37.3626,37.3955,6800.0
2014-06-02 12:30:00,56.76,56.77,56.74,56.74,3600.0,37.3889,37.3955,37.3758,37.3758,3600.0
2014-06-02 12:35:00,56.75,56.76,56.71,56.73,7200.0,37.3824,37.3889,37.356,37.3692,7200.0
2014-06-02 12:40:00,56.72,56.75,56.71,56.73,4400.0,37.3626,37.3824,37.356,37.3692,4400.0
2014-06-02 12:45:00,56.74,56.75,56.69,56.69,4400.0,37.3758,37.3824,37.3428,37.3428,4400.0
2014-06-02 12:50:00,56.68,56.7,56.63,56.63,6900.0,37.3362,37.3494,37.3033,37.3033,6900.0
2014-06-02 12:55:00,56.65,56.66,56.61,56.63,5000.0,37.3165,37.3231,37.2901,37.3033,5000.0
2014-06-02 13:00:00,56.62,56.66,56.61,56.64,5500.0,37.2967,37.3231,37.2901,37.3099,5500.0
2014-06-02 13:05:00,56.64,56.64,56.53,56.55,8600.0,37.3099,37.3099,37.2374,37.2506,8600.0
2014-06-02 13:10:00,56.55,56.65,56.55,56.59,6600.0,37.2506,37.3165,37.2506,37.277,6600.0
2014-06-02 13:15:00,56.58,56.61,56.57,56.57,2500.0,37.2704,37.2901,37.2638,37.2638,2500.0
2014-06-02 13:20:00,56.57,56.62,56.55,56.62,3100.0,37.2638,37.2967,37.2506,37.2967,3100.0
2014-06-02 13:25:00,56.62,56.62,56.58,56.58,18800.0,37.2967,37.2967,37.2704,37.2704,18800.0
2014-06-02 13:30:00,56.59,56.61,56.54,56.61,10000.0,37.277,37.2901,37.244,37.2901,10000.0
2014-06-02 13:35:00,56.61,56.62,56.57,56.57,5900.0,37.2901,37.2967,37.2638,37.2638,5900.0
2014-06-02 13:40:00,56.55,56.6,56.55,56.57,11800.0,37.2506,37.2835,37.2506,37.2638,11800.0
2014-06-02 13:45:00,56.56,56.58,56.55,56.58,5100.0,37.2572,37.2704,37.2506,37.2704,5100.0
2014-06-02 13:50:00,56.59,56.63,56.58,56.58,11000.0,37.277,37.3033,37.2704,37.2704,11000.0
2014-06-02 13:55:00,56.58,56.6,56.54,56.6,3400.0,37.2704,37.2835,37.244,37.2835,3400.0
2014-06-02 14:00:00,56.61,56.64,56.61,56.63,5000.0,37.2901,37.3099,37.2901,37.3033,5000.0
2014-06-02 14:05:00,56.64,56.65,56.61,56.61,22200.0,37.3099,37.3165,37.2901,37.2901,22200.0
2014-06-02 14:10:00,56.62,56.63,56.58,56.58,15900.0,37.2967,37.3033,37.2704,37.2704,15900.0
2014-06-02 14:15:00,56.58,56.63,56.56,56.63,15500.0,37.2704,37.3033,37.2572,37.3033,15500.0
2014-06-02 14:20:00,56.63,56.65,56.63,56.65,5800.0,37.3033,37.3165,37.3033,37.3165,5800.0
2014-06-02 14:25:00,56.65,56.65,56.63,56.65,5100.0,37.3165,37.3165,37.3033,37.3165,5100.0
2014-06-02 14:30:00,56.65,56.68,56.63,56.63,11400.0,37.3165,37.3362,37.3033,37.3033,11400.0
2014-06-02 14:35:00,56.64,56.69,56.64,56.67,5900.0,37.3099,37.3428,37.3099,37.3297,5900.0
2014-06-02 14:40:00,56.67,56.69,56.65,56.66,11800.0,37.3297,37.3428,37.3165,37.3231,11800.0
2014-06-02 14:45:00,56.65,56.66,56.64,56.66,5400.0,37.3165,37.3231,37.3099,37.3231,5400.0
2014-06-02 14:50:00,56.66,56.66,56.64,56.64,9100.0,37.3231,37.3231,37.3099,37.3099,9100.0
2014-06-02 14:55:00,56.64,56.67,56.62,56.67,48000.0,37.3099,37.3297,37.2967,37.3297,48000.0
2014-06-02 15:00:00,56.67,56.69,56.65,56.69,9700.0,37.3297,37.3428,37.3165,37.3428,9700.0
2014-06-02 15:05:00,56.68,56.68,56.65,56.67,3300.0,37.3362,37.3362,37.3165,37.3297,3300.0
2014-06-02 15:10:00,56.69,56.72,56.66,56.66,11500.0,37.3428,37.3626,37.3231,37.3231,11500.0
2014-06-02 15:15:00,56.67,56.71,56.66,56.71,9800.0,37.3297,37.356,37.3231,37.356,9800.0
2014-06-02 15:20:00,56.7,56.7,56.69,56.69,3800.0,37.3494,37.3494,37.3428,37.3428,3800.0
2014-06-02 15:25:00,56.7,56.7,56.68,56.7,7500.0,37.3494,37.3494,37.3362,37.3494,7500.0
2014-06-02 15:30:00,56.7,56.77,56.69,56.77,11600.0,37.3494,37.3955,37.3428,37.3955,11600.0
2014-06-02 15:35:00,56.77,56.8,56.76,56.78,14900.0,37.3955,37.4153,37.3889,37.4021,14900.0
2014-06-02 15:40:00,56.79,56.83,56.78,56.82,16000.0,37.4087,37.4351,37.4021,37.4285,16000.0
2014-06-02 15:45:00,56.83,56.86,56.83,56.85,31800.0,37.4351,37.4548,37.4351,37.4482,31800.0
2014-06-02 15:50:00,56.85,56.85,56.81,56.84,31100.0,37.4482,37.4482,37.4219,37.4416,31100.0
2014-06-02 15:55:00,56.83,56.91,56.83,56.89,147900.0,37.4351,37.4878,37.4351,37.4746,147900.0
2014-06-03 09:30:00,56.73,56.89,56.68,56.84,30400.0,37.3692,37.4746,37.3362,37.4416,30400.0
2014-06-03 09:35:00,56.83,56.98,56.72,56.94,17200.0,37.4351,37.5339,37.3626,37.5075,17200.0
2014-06-03 09:40:00,56.94,56.94,56.74,56.81,29500.0,37.5075,37.5075,37.3758,37.4219,29500.0
2014-06-03 09:45:00,56.81,56.84,56.75,56.83,18900.0,37.4219,37.4416,37.3824,37.4351,18900.0
2014-06-03 09:50:00,56.83,56.93,56.83,56.91,21200.0,37.4351,37.5009,37.4351,37.4878,21200.0
2014-06-03 09:55:00,56.91,56.91,56.76,56.8,27700.0,37.4878,37.4878,37.3889,37.4153,27700.0
2014-06-03 10:00:00,56.79,56.8,56.76,56.78,45500.0,37.4087,37.4153,37.3889,37.4021,45500.0
2014-06-03 10:05:00,56.79,56.83,56.74,56.79,51400.0,37.4087,37.4351,37.3758,37.4087,51400.0
2014-06-03 10:10:00,56.8,56.84,56.72,56.76,37200.0,37.4153,37.4416,37.3626,37.3889,37200.0
2014-06-03 10:15:00,56.77,56.86,56.77,56.81,62800.0,37.3955,37.4548,37.3955,37.4219,62800.0
2014-06-03 10:20:00,56.8,56.8,56.76,56.78,35500.0,37.4153,37.4153,37.3889,37.4021,35500.0
2014-06-03 10:25:00,56.78,56.8,56.75,56.76,17400.0,37.4021,37.4153,37.3824,37.3889,17400.0
2014-06-03 10:30:00,56.76,56.78,56.74,56.76,20500.0,37.3889,37.4021,37.3758,37.3889,20500.0
2014-06-03 10:35:00,56.77,56.79,56.76,56.76,42600.0,37.3955,37.4087,37.3889,37.3889,42600.0
2014-06-03 10:40:00,56.76,56.79,56.73,56.73,40900.0,37.3889,37.4087,37.3692,37.3692,40900.0
2014-06-03 10:45:00,56.72,56.78,56.71,56.77,20800.0,37.3626,37.4021,37.356,37.3955,20800.0
2014-06-03 10:50:00,56.77,56.78,56.72,56.72,17200.0,37.3955,37.4021,37.3626,37.3626,17200.0
2014-06-03 10:55:00,56.72,56.78,56.72,56.76,18800.0,37.3626,37.4021,37.3626,37.3889,18800.0
2014-06-03 11:00:00,56.77,56.78,56.75,56.76,15200.0,37.3955,37.4021,37.3824,37.3889,15200.0
2014-06-03 11:05:00,56.76,56.8,56.75,56.8,25600.0,37.3889,37.4153,37.3824,37.4153,25600.0
2014-06-03 11:10:00,56.8,56.94,56.77,56.94,26700.0,37.4153,37.5075,37.3955,37.5075,26700.0
2014-06-03 11:15:00,56.93,56.98,56.88,56.97,24900.0,37.5009,37.5339,37.468,37.5273,24900.0
2014-06-03 11:20:00,56.97,57.1,56.95,57.08,13900.0,37.5273,37.6129,37.5141,37.5997,13900.0
2014-06-03 11:25:00,57.07,57.08,56.97,57.03,12900.0,37.5931,37.5997,37.5273,37.5668,12900.0
2014-06-03 11:30:00,57.03,57.03,56.97,56.98,10900.0,37.5668,37.5668,37.5273,37.5339,10900.0
2014-06-03 11:35:00,56.94,57.0,56.94,57.0,11800.0,37.5075,37.547,37.5075,37.547,11800.0
2014-06-03 11:40:00,57.0,57.01,56.93,56.99,20400.0,37.547,37.5536,37.5009,37.5404,20400.0
2014-06-03 11:45:00,56.99,57.02,56.96,57.0,9700.0,37.5404,37.5602,37.5207,37.547,9700.0
2014-06-03 11:50:00,57.01,57.08,57.01,57.05,11500.0,37.5536,37.5997,37.5536,37.58,11500.0
2014-06-03 11:55:00,57.05,57.07,57.0,57.05,9700.0,37.58,37.5931,37.547,37.58,9700.0
2014-06-03 12:00:00,57.05,57.18,57.04,57.18,12400.0,37.58,37.6656,37.5734,37.6656,12400.0
2014-06-03 12:05:00,57.19,57.19,57.14,57.15,6400.0,37.6722,37.6722,37.6393,37.6458,6400.0
2014-06-03 12:10:00,57.16,57.21,57.13,57.21,5800.0,37.6524,37.6854,37.6327,37.6854,5800.0
2014-06-03 12:15:00,57.22,57.23,57.17,57.18,7200.0,37.692,37.6985,37.659,37.6656,7200.0
2014-06-03 12:20:00,57.18,57.19,57.17,57.17,5800.0,37.6656,37.6722,37.659,37.659,5800.0
2014-06-03 12:25:00,57.17,57.17,57.1,57.14,7300.0,37.659,37.659,37.6129,37.6393,7300.0
2014-06-03 12:30:00,57.14,57.14,57.12,57.14,6500.0,37.6393,37.6393,37.6261,37.6393,6500.0
2014-06-03 12:35:00,57.14,57.16,57.14,57.14,8300.0,37.6393,37.6524,37.6393,37.6393,8300.0
2014-06-03 12:40:00,57.14,57.14,57.1,57.14,8700.0,37.6393,37.6393,37.6129,37.6393,8700.0
2014-06-03 12:45:00,57.14,57.14,57.13,57.13,7600.0,37.6393,37.6393,37.6327,37.6327,7600.0
2014-06-03 12:50:00,57.13,57.18,57.12,57.15,23200.0,37.6327,37.6656,37.6261,37.6458,23200.0
2014-06-03 12:55:00,57.16,57.17,57.16,57.17,3400.0,37.6524,37.659,37.6524,37.659,3400.0
2014-06-03 13:00:00,57.17,57.18,57.15,57.15,9400.0,37.659,37.6656,37.6458,37.6458,9400.0
2014-06-03 13:05:00,57.16,57.21,57.16,57.21,4000.0,37.6524,37.6854,37.6524,37.6854,4000.0
2014-06-03 13:10:00,57.21,57.22,57.18,57.2,13000.0,37.6854,37.692,37.6656,37.6788,13000.0
2014-06-03 13:15:00,57.21,57.22,57.15,57.17,15600.0,37.6854,37.692,37.6458,37.659,15600.0
2014-06-03 13:20:00,57.16,57.18,57.15,57.16,8200.0,37.6524,37.6656,37.6458,37.6524,8200.0
2014-06-03 13:25:00,57.16,57.19,57.16,57.17,6800.0,37.6524,37.6722,37.6524,37.659,6800.0
2014-06-03 13:30:00,57.18,57.19,57.17,57.19,6800.0,37.6656,37.6722,37.659,37.6722,6800.0
2014-06-03 13:35:00,57.19,57.19,57.15,57.17,8600.0,37.6722,37.6722,37.6458,37.659,8600.0
2014-06-03 13:40:00,57.18,57.21,57.15,57.21,6300.0,37.6656,37.6854,37.6458,37.6854,6300.0
2014-06-03 13:45:00,57.2,57.23,57.19,57.2,19500.0,37.6788,37.6985,37.6722,37.6788,19500.0
2014-06-03 13:50:00,57.21,57.27,57.19,57.26,6300.0,37.6854,37.7249,37.6722,37.7183,6300.0
2014-06-03 13:55:00,57.27,57.3,57.26,57.29,12800.0,37.7249,37.7447,37.7183,37.7381,12800.0
2014-06-03 14:00:00,57.29,57.34,57.28,57.32,7400.0,37.7381,37.771,37.7315,37.7578,7400.0
2014-06-03 14:05:00,57.33,57.36,57.32,57.32,12000.0,37.7644,37.7842,37.7578,37.7578,12000.0
2014-06-03 14:10:00,57.32,57.33,57.3,57.31,11500.0,37.7578,37.7644,37.7447,37.7512,11500.0
2014-06-03 14:15:00,57.32,57.4,57.31,57.39,26800.0,37.7578,37.8105,37.7512,37.8039,26800.0
2014-06-03 14:20:00,57.39,57.44,57.37,57.41,14000.0,37.8039,37.8369,37.7908,37.8171,14000.0
2014-06-03 14:25:00,57.4,57.49,57.4,57.46,25000.0,37.8105,37.8698,37.8105,37.85,25000.0
2014-06-03 14:30:00,57.47,57.48,57.44,57.45,21600.0,37.8566,37.8632,37.8369,37.8435,21600.0
2014-06-03 14:35:00,57.44,57.48,57.44,57.45,11900.0,37.8369,37.8632,37.8369,37.8435,11900.0
2014-06-03 14:40:00,57.45,57.46,57.4,57.43,13100.0,37.8435,37.85,37.8105,37.8303,13100.0
2014-06-03 14:45:00,57.43,57.48,57.4,57.4,16100.0,37.8303,37.8632,37.8105,37.8105,16100.0
2014-06-03 14:50:00,57.4,57.41,57.32,57.33,17800.0,37.8105,37.8171,37.7578,37.7644,17800.0
2014-06-03 14:55:00,57.35,57.36,57.28,57.3,15100.0,37.7776,37.7842,37.7315,37.7447,15100.0
2014-06-03 15:00:00,57.28,57.3,57.25,57.26,17900.0,37.7315,37.7447,37.7117,37.7183,17900.0
2014-06-03 15:05:00,57.26,57.29,57.25,57.29,13100.0,37.7183,37.7381,37.7117,37.7381,13100.0
2014-06-03 15:10:00,57.28,57.3,57.28,57.29,11300.0,37.7315,37.7447,37.7315,37.7381,11300.0
2014-06-03 15:15:00,57.29,57.3,57.26,57.28,20200.0,37.7381,37.7447,37.7183,37.7315,20200.0
2014-06-03 15:20:00,57.28,57.3,57.25,57.3,20600.0,37.7315,37.7447,37.7117,37.7447,20600.0
2014-06-03 15:25:00,57.3,57.32,57.28,57.29,20400.0,37.7447,37.7578,37.7315,37.7381,20400.0
2014-06-03 15:30:00,57.29,57.3,57.27,57.28,26700.0,37.7381,37.7447,37.7249,37.7315,26700.0
2014-06-03 15:35:00,57.27,57.3,57.26,57.29,29600.0,37.7249,37.7447,37.7183,37.7381,29600.0
2014-06-03 15:40:00,57.29,57.3,57.27,57.28,24000.0,37.7381,37.7447,37.7249,37.7315,24000.0
2014-06-03 15:45:00,57.27,57.28,57.23,57.26,41700.0,37.7249,37.7315,37.6985,37.7183,41700.0
2014-06-03 15:50:00,57.26,57.27,57.22,57.25,72100.0,37.7183,37.7249,37.692,37.7117,72100.0
2014-06-03 15:55:00,57.25,57.26,57.22,57.23,94100.0,37.7117,37.7183,37.692,37.6985,94100.0
2014-06-04 09:30:00,57.02,57.21,57.02,57.21,14200.0,37.5602,37.6854,37.5602,37.6854,14200.0
2014-06-04 09:35:00,57.21,57.22,57.0,57.13,15700.0,37.6854,37.692,37.547,37.6327,15700.0
2014-06-04 09:40:00,57.13,57.18,57.05,57.08,13700.0,37.6327,37.6656,37.58,37.5997,13700.0
2014-06-04 09:45:00,57.08,57.21,57.06,57.16,31200.0,37.5997,37.6854,37.5866,37.6524,31200.0
2014-06-04 09:50:00,57.18,57.18,57.03,57.03,12200.0,37.6656,37.6656,37.5668,37.5668,12200.0
2014-06-04 09:55:00,57.04,57.07,57.02,57.03,11900.0,37.5734,37.5931,37.5602,37.5668,11900.0
2014-06-04 10:00:00,57.0,57.05,56.98,57.01,22700.0,37.547,37.58,37.5339,37.5536,22700.0
2014-06-04 10:05:00,57.01,57.03,56.96,57.01,14900.0,37.5536,37.5668,37.5207,37.5536,14900.0
2014-06-04 10:10:00,57.01,57.06,57.0,57.03,16600.0,37.5536,37.5866,37.547,37.5668,16600.0
2014-06-04 10:15:00,57.03,57.07,56.98,57.01,21500.0,37.5668,37.5931,37.5339,37.5536,21500.0
2014-06-04 10:20:00,57.01,57.09,57.01,57.06,7300.0,37.5536,37.6063,37.5536,37.5866,7300.0
2014-06-04 10:25:00,57.08,57.12,57.07,57.12,3200.0,37.5997,37.6261,37.5931,37.6261,3200.0
2014-06-04 10:30:00,57.13,57.21,57.13,57.2,6300.0,37.6327,37.6854,37.6327,37.6788,6300.0
2014-06-04 10:35:00,57.2,57.34,57.2,57.33,5900.0,37.6788,37.771,37.6788,37.7644,5900.0
2014-06-04 10:40:00,57.33,57.33,57.26,57.32,13400.0,37.7644,37.7644,37.7183,37.7578,13400.0
2014-06-04 10:45:00,57.31,57.38,57.3,57.38,12400.0,37.7512,37.7973,37.7447,37.7973,12400.0
2014-06-04 10:50:00,57.38,57.43,57.37,57.43,5500.0,37.7973,37.8303,37.7908,37.8303,5500.0
2014-06-04 10:55:00,57.44,57.47,57.44,57.47,6300.0,37.8369,37.8566,37.8369,37.8566,6300.0
2014-06-04 11:00:00,57.48,57.48,57.4,57.4,14100.0,37.8632,37.8632,37.8105,37.8105,14100.0
2014-06-04 11:05:00,57.4,57.42,57.39,57.4,5000.0,37.8105,37.8237,37.8039,37.8105,5000.0
2014-06-04 11:10:00,57.41,57.41,57.36,57.36,4800.0,37.8171,37.8171,37.7842,37.7842,4800.0
2014-06-04 11:15:00,57.36,57.37,57.33,57.34,4100.0,37.7842,37.7908,37.7644,37.771,4100.0
2014-06-04 11:20:00,57.35,57.43,57.35,57.43,8300.0,37.7776,37.8303,37.7776,37.8303,8300.0
2014-06-04 11:25:00,57.43,57.46,57.4,57.43,6000.0,37.8303,37.85,37.8105,37.8303,6000.0
2014-06-04 11:30:00,57.44,57.44,57.41,57.43,10700.0,37.8369,37.8369,37.8171,37.8303,10700.0
2014-06-04 11:35:00,57.44,57.45,57.43,57.45,3200.0,37.8369,37.8435,37.8303,37.8435,3200.0
2014-06-04 11:40:00,57.45,57.46,57.42,57.43,4700.0,37.8435,37.85,37.8237,37.8303,4700.0
2014-06-04 11:45:00,57.43,57.46,57.43,57.44,2500.0,37.8303,37.85,37.8303,37.8369,2500.0
2014-06-04 11:50:00,57.44,57.47,57.44,57.46,4800.0,37.8369,37.8566,37.8369,37.85,4800.0
2014-06-04 11:55:00,57.46,57.46,57.4,57.42,5000.0,37.85,37.85,37.8105,37.8237,5000.0
2014-06-04 12:00:00,57.41,57.42,57.37,57.38,6600.0,37.8171,37.8237,37.7908,37.7973,6600.0
2014-06-04 12:05:00,57.39,57.4,57.37,57.37,8500.0,37.8039,37.8105,37.7908,37.7908,8500.0
2014-06-04 12:10:00,57.37,57.4,57.37,57.37,6100.0,37.7908,37.8105,37.7908,37.7908,6100.0
2014-06-04 12:15:00,57.38,57.38,57.28,57.29,6500.0,37.7973,37.7973,37.7315,37.7381,6500.0
2014-06-04 12:20:00,57.29,57.3,57.26,57.27,6100.0,37.7381,37.7447,37.7183,37.7249,6100.0
2014-06-04 12:25:00,57.27,57.28,57.25,57.26,5700.0,37.7249,37.7315,37.7117,37.7183,5700.0
2014-06-04 12:30:00,57.26,57.27,57.23,57.24,8100.0,37.7183,37.7249,37.6985,37.7051,8100.0
2014-06-04 12:35:00,57.24,57.25,57.22,57.22,7600.0,37.7051,37.7117,37.692,37.692,7600.0
2014-06-04 12:40:00,57.22,57.27,57.2,57.25,10100.0,37.692,37.7249,37.6788,37.7117,10100.0
2014-06-04 12:45:00,57.25,57.25,57.23,57.23,6600.0,37.7117,37.7117,37.6985,37.6985,6600.0
2014-06-04 12:50:00,57.23,57.23,57.2,57.21,4900.0,37.6985,37.6985,37.6788,37.6854,4900.0
2014-06-04 12:55:00,57.21,57.25,57.21,57.23,5500.0,37.6854,37.7117,37.6854,37.6985,5500.0
2014-06-04 13:00:00,57.22,57.24,57.21,57.23,8600.0,37.692,37.7051,37.6854,37.6985,8600.0
2014-06-04 13:05:00,57.22,57.25,57.22,57.24,6600.0,37.692,37.7117,37.692,37.7051,6600.0
2014-06-04 13:10:00,57.25,57.26,57.24,57.24,4700.0,37.7117,37.7183,37.7051,37.7051,4700.0
2014-06-04 13:15:00,57.23,57.26,57.23,57.23,4300.0,37.6985,37.7183,37.6985,37.6985,4300.0
2014-06-04 13:20:00,57.23,57.23,57.18,57.19,9200.0,37.6985,37.6985,37.6656,37.6722,9200.0
2014-06-04 13:25:00,57.19,57.19,57.17,57.17,8000.0,37.6722,37.6722,37.659,37.659,8000.0
2014-06-04 13:30:00,57.16,57.23,57.15,57.23,7300.0,37.6524,37.6985,37.6458,37.6985,7300.0
2014-06-04 13:35:00,57.24,57.25,57.23,57.24,5700.0,37.7051,37.7117,37.6985,37.7051,5700.0
2014-06-04 13:40:00,57.23,57.25,57.21,57.24,5300.0,37.6985,37.7117,37.6854,37.7051,5300.0
2014-06-04 13:45:00,57.24,57.26,57.23,57.26,4800.0,37.7051,37.7183,37.6985,37.7183,4800.0
2014-06-04 13:50:00,57.26,57.27,57.25,57.26,3900.0,37.7183,37.7249,37.7117,37.7183,3900.0
2014-06-04 13:55:00,57.24,57.28,57.24,57.27,7100.0,37.7051,37.7315,37.7051,37.7249,7100.0
2014-06-04 14:00:00,57.28,57.31,57.28,57.3,5700.0,37.7315,37.7512,37.7315,37.7447,5700.0
2014-06-04 14:05:00,57.29,57.29,57.27,57.28,10100.0,37.7381,37.7381,37.7249,37.7315,10100.0
2014-06-04 14:10:00,57.27,57.31,57.27,57.3,6700.0,37.7249,37.7512,37.7249,37.7447,6700.0
2014-06-04 14:15:00,57.29,57.3,57.28,57.28,5500.0,37.7381,37.7447,37.7315,37.7315,5500.0
2014-06-04 14:20:00,57.28,57.29,57.23,57.23,12400.0,37.7315,37.7381,37.6985,37.6985,12400.0
2014-06-04 14:25:00,57.25,57.3,57.24,57.26,15900.0,37.7117,37.7447,37.7051,37.7183,15900.0
2014-06-04 14:30:00,57.26,57.27,57.24,57.25,7000.0,37.7183,37.7249,37.7051,37.7117,7000.0
2014-06-04 14:35:00,57.27,57.29,57.26,57.28,6400.0,37.7249,37.7381,37.7183,37.7315,6400.0
2014-06-04 14:40:00,57.29,57.3,57.26,57.26,5900.0,37.7381,37.7447,37.7183,37.7183,5900.0
2014-06-04 14:45:00,57.26,57.27,57.17,57.22,93300.0,37.7183,37.7249,37.659,37.692,93300.0
2014-06-04 14:50:00,57.22,57.26,57.21,57.25,12900.0,37.692,37.7183,37.6854,37.7117,12900.0
2014-06-04 14:55:00,57.25,57.3,57.23,57.29,13300.0,37.7117,37.7447,37.6985,37.7381,13300.0
2014-06-04 15:00:00,57.29,57.32,57.27,57.3,8300.0,37.7381,37.7578,37.7249,37.7447,8300.0
2014-06-04 15:05:00,57.3,57.35,57.3,57.34,11200.0,37.7447,37.7776,37.7447,37.771,11200.0
2014-06-04 15:10:00,57.34,57.39,57.34,57.36,11000.0,37.771,37.8039,37.771,37.7842,11000.0
2014-06-04 15:15:00,57.37,57.37,57.34,57.35,18500.0,37.7908,37.7908,37.771,37.7776,18500.0
2014-06-04 15:20:00,57.35,57.35,57.29,57.32,16200.0,37.7776,37.7776,37.7381,37.7578,16200.0
2014-06-04 15:25:00,57.32,57.36,57.32,57.35,9400.0,37.7578,37.7842,37.7578,37.7776,9400.0
2014-06-04 15:30:00,57.34,57.39,57.34,57.36,14000.0,37.771,37.8039,37.771,37.7842,14000.0
2014-06-04 15:35:00,57.37,57.41,57.37,57.41,16000.0,37.7908,37.8171,37.7908,37.8171,16000.0
2014-06-04 15:40:00,57.4,57.42,57.4,57.41,12600.0,37.8105,37.8237,37.8105,37.8171,12600.0
2014-06-04 15:45:00,57.4,57.43,57.39,57.41,31400.0,37.8105,37.8303,37.8039,37.8171,31400.0
2014-06-04 15:50:00,57.42,57.46,57.41,57.46,50200.0,37.8237,37.85,37.8171,37.85,50200.0
2014-06-04 15:55:00,57.46,57.48,57.45,57.46,58500.0,37.85,37.8632,37.8435,37.85,58500.0
2014-06-05 09:30:00,57.45,57.67,57.41,57.56,39200.0,37.8435,37.9884,37.8171,37.9159,39200.0
2014-06-05 09:35:00,57.56,57.64,57.51,57.57,6200.0,37.9159,37.9686,37.883,37.9225,6200.0
2014-06-05 09:40:00,57.57,57.59,57.47,57.54,4400.0,37.9225,37.9357,37.8566,37.9027,4400.0
2014-06-05 09:45:00,57.5,57.59,57.5,57.54,7000.0,37.8764,37.9357,37.8764,37.9027,7000.0
2014-06-05 09:50:00,57.53,57.62,57.53,57.56,5100.0,37.8962,37.9554,37.8962,37.9159,5100.0
2014-06-05 09:55:00,57.56,57.65,57.5,57.63,8600.0,37.9159,37.9752,37.8764,37.962,8600.0
2014-06-05 10:00:00,57.61,57.68,57.6,57.66,17700.0,37.9489,37.995,37.9423,37.9818,17700.0
2014-06-05 10:05:00,57.63,57.7,57.61,57.7,21800.0,37.962,38.0081,37.9489,38.0081,21800.0
2014-06-05 10:10:00,57.7,57.76,57.69,57.73,32500.0,38.0081,38.0477,38.0016,38.0279,32500.0
2014-06-05 10:15:00,57.73,57.76,57.66,57.73,30500.0,38.0279,38.0477,37.9818,38.0279,30500.0
2014-06-05 10:20:00,57.74,57.8,57.71,57.76,28000.0,38.0345,38.074,38.0147,38.0477,28000.0
2014-06-05 10:25:00,57.77,57.89,57.74,57.89,14200.0,38.0543,38.1333,38.0345,38.1333,14200.0
2014-06-05 10:30:00,57.87,57.87,57.78,57.83,7600.0,38.1201,38.1201,38.0608,38.0938,7600.0
2014-06-05 10:35:00,57.83,57.84,57.78,57.8,11300.0,38.0938,38.1004,38.0608,38.074,11300.0
2014-06-05 10:40:00,57.79,57.9,57.78,57.9,20600.0,38.0674,38.1399,38.0608,38.1399,20600.0
2014-06-05 10:45:00,57.89,57.9,57.83,57.89,20400.0,38.1333,38.1399,38.0938,38.1333,20400.0
2014-06-05 10:50:00,57.88,57.9,57.85,57.89,45000.0,38.1267,38.1399,38.1069,38.1333,45000.0
2014-06-05 10:55:00,57.88,57.96,57.88,57.93,23000.0,38.1267,38.1794,38.1267,38.1596,23000.0
2014-06-05 11:00:00,57.93,58.0,57.89,57.98,40300.0,38.1596,38.2058,38.1333,38.1926,40300.0
2014-06-05 11:05:00,57.98,58.0,57.91,57.93,17500.0,38.1926,38.2058,38.1465,38.1596,17500.0
2014-06-05 11:10:00,57.94,58.01,57.89,57.96,17400.0,38.1662,38.2123,38.1333,38.1794,17400.0
2014-06-05 11:15:00,57.97,58.03,57.95,58.03,43500.0,38.186,38.2255,38.1728,38.2255,43500.0
2014-06-05 11:20:00,58.04,58.11,58.03,58.1,41700.0,38.2321,38.2782,38.2255,38.2716,41700.0
2014-06-05 11:25:00,58.11,58.2,58.11,58.2,22000.0,38.2782,38.3375,38.2782,38.3375,22000.0
2014-06-05 11:30:00,58.21,58.25,58.18,58.23,26000.0,38.3441,38.3704,38.3243,38.3573,26000.0
2014-06-05 11:35:00,58.23,58.23,58.1,58.1,11700.0,38.3573,38.3573,38.2716,38.2716,11700.0
2014-06-05 11:40:00,58.1,58.18,58.07,58.16,8100.0,38.2716,38.3243,38.2519,38.3112,8100.0
2014-06-05 11:45:00,58.16,58.25,58.15,58.18,14300.0,38.3112,38.3704,38.3046,38.3243,14300.0
2014-06-05 11:50:00,58.18,58.24,58.17,58.23,9300.0,38.3243,38.3638,38.3177,38.3573,9300.0
2014-06-05 11:55:00,58.22,58.4,58.21,58.4,27800.0,38.3507,38.4692,38.3441,38.4692,27800.0
2014-06-05 12:00:00,58.4,58.44,58.32,58.39,11200.0,38.4692,38.4956,38.4165,38.4627,11200.0
2014-06-05 12:05:00,58.41,58.42,58.35,58.35,6900.0,38.4758,38.4824,38.4363,38.4363,6900.0
2014-06-05 12:10:00,58.35,58.38,58.31,58.38,4800.0,38.4363,38.4561,38.41,38.4561,4800.0
2014-06-05 12:15:00,58.38,58.38,58.34,58.38,8300.0,38.4561,38.4561,38.4297,38.4561,8300.0
2014-06-05 12:20:00,58.38,58.47,58.37,58.47,15200.0,38.4561,38.5154,38.4495,38.5154,15200.0
2014-06-05 12:25:00,58.48,58.49,58.46,58.49,21000.0,38.5219,38.5285,38.5088,38.5285,21000.0
2014-06-05 12:30:00,58.48,58.53,58.45,58.45,22000.0,38.5219,38.5549,38.5022,38.5022,22000.0
2014-06-05 12:35:00,58.45,58.51,58.45,58.47,6400.0,38.5022,38.5417,38.5022,38.5154,6400.0
2014-06-05 12:40:00,58.47,58.63,58.47,58.6,27000.0,38.5154,38.6207,38.5154,38.601,27000.0
2014-06-05 12:45:00,58.63,58.63,58.5,58.51,28400.0,38.6207,38.6207,38.5351,38.5417,28400.0
2014-06-05 12:50:00,58.51,58.53,58.5,58.53,11400.0,38.5417,38.5549,38.5351,38.5549,11400.0
2014-06-05 12:55:00,58.53,58.6,58.52,58.54,10900.0,38.5549,38.601,38.5483,38.5615,10900.0
2014-06-05 13:00:00,58.53,58.55,58.51,58.54,11600.0,38.5549,38.5681,38.5417,38.5615,11600.0
2014-06-05 13:05:00,58.54,58.55,58.51,58.51,7300.0,38.5615,38.5681,38.5417,38.5417,7300.0
2014-06-05 13:10:00,58.51,58.52,58.46,58.47,15700.0,38.5417,38.5483,38.5088,38.5154,15700.0
2014-06-05 13:15:00,58.47,58.55,58.46,58.54,52200.0,38.5154,38.5681,38.5088,38.5615,52200.0
2014-06-05 13:20:00,58.55,58.62,58.55,58.61,19500.0,38.5681,38.6142,38.5681,38.6076,19500.0
2014-06-05 13:25:00,58.61,58.65,58.58,58.65,12100.0,38.6076,38.6339,38.5878,38.6339,12100.0
2014-06-05 13:30:00,58.65,58.72,58.64,58.7,32200.0,38.6339,38.68,38.6273,38.6669,32200.0
2014-06-05 13:35:00,58.7,58.7,58.65,58.67,19500.0,38.6669,38.6669,38.6339,38.6471,19500.0
2014-06-05 13:40:00,58.67,58.68,58.65,58.67,16700.0,38.6471,38.6537,38.6339,38.6471,16700.0
2014-06-05 13:45:00,58.67,58.71,58.67,58.7,18000.0,38.6471,38.6734,38.6471,38.6669,18000.0
2014-06-05 13:50:00,58.7,58.74,58.69,58.73,15100.0,38.6669,38.6932,38.6603,38.6866,15100.0
2014-06-05 13:55:00,58.74,58.75,58.66,58.69,33200.0,38.6932,38.6998,38.6405,38.6603,33200.0
2014-06-05 14:00:00,58.7,58.7,58.66,58.7,12100.0,38.6669,38.6669,38.6405,38.6669,12100.0
2014-06-05 14:05:00,58.7,58.7,58.64,58.67,10800.0,38.6669,38.6669,38.6273,38.6471,10800.0
2014-06-05 14:10:00,58.68,58.68,58.63,58.66,9100.0,38.6537,38.6537,38.6207,38.6405,9100.0
2014-06-05 14:15:00,58.67,58.7,58.67,58.7,9500.0,38.6471,38.6669,38.6471,38.6669,9500.0
2014-06-05 14:20:00,58.7,58.7,58.66,58.7,30000.0,38.6669,38.6669,38.6405,38.6669,30000.0
2014-06-05 14:25:00,58.68,58.71,58.65,58.7,14100.0,38.6537,38.6734,38.6339,38.6669,14100.0
2014-06-05 14:30:00,58.7,58.71,58.67,58.68,24100.0,38.6669,38.6734,38.6471,38.6537,24100.0
2014-06-05 14:35:00,58.68,58.71,58.68,58.7,16400.0,38.6537,38.6734,38.6537,38.6669,16400.0
2014-06-05 14:40:00,58.7,58.71,58.69,58.69,18400.0,38.6669,38.6734,38.6603,38.6603,18400.0
2014-06-05 14:45:00,58.7,58.71,58.69,58.71,17200.0,38.6669,38.6734,38.6603,38.6734,17200.0
2014-06-05 14:50:00,58.71,58.72,58.67,58.68,47000.0,38.6734,38.68,38.6471,38.6537,47000.0
2014-06-05 14:55:00,58.68,58.69,58.64,58.64,12200.0,38.6537,38.6603,38.6273,38.6273,12200.0
2014-06-05 15:00:00,58.64,58.66,58.6,58.65,12400.0,38.6273,38.6405,38.601,38.6339,12400.0
2014-06-05 15:05:00,58.65,58.66,58.61,58.62,8000.0,38.6339,38.6405,38.6076,38.6142,8000.0
2014-06-05 15:10:00,58.62,58.64,58.59,58.59,15100.0,38.6142,38.6273,38.5944,38.5944,15100.0
2014-06-05 15:15:00,58.59,58.67,58.59,58.67,11400.0,38.5944,38.6471,38.5944,38.6471,11400.0
2014-06-05 15:20:00,58.67,58.68,58.61,58.61,12900.0,38.6471,38.6537,38.6076,38.6076,12900.0
2014-06-05 15:25:00,58.6,58.64,58.6,58.64,9500.0,38.601,38.6273,38.601,38.6273,9500.0
2014-06-05 15:30:00,58.64,58.65,58.6,58.64,23600.0,38.6273,38.6339,38.601,38.6273,23600.0
2014-06-05 15:35:00,58.63,58.68,58.62,58.63,27400.0,38.6207,38.6537,38.6142,38.6207,27400.0
2014-06-05 15:40:00,58.64,58.64,58.6,58.61,23200.0,38.6273,38.6273,38.601,38.6076,23200.0
2014-06-05 15:45:00,58.6,58.62,58.59,58.62,33000.0,38.601,38.6142,38.5944,38.6142,33000.0
2014-06-05 15:50:00,58.62,58.63,58.6,58.61,49900.0,38.6142,38.6207,38.601,38.6076,49900.0
2014-06-05 15:55:00,58.61,58.62,58.59,58.6,66300.0,38.6076,38.6142,38.5944,38.601,66300.0
2014-06-06 09:30:00,58.58,58.67,58.37,58.57,21100.0,38.5878,38.6471,38.4495,38.5812,21100.0
2014-06-06 09:35:00,58.59,58.75,58.55,58.72,49700.0,38.5944,38.6998,38.5681,38.68,49700.0
2014-06-06 09:40:00,58.72,58.85,58.65,58.77,14500.0,38.68,38.7657,38.6339,38.713,14500.0
2014-06-06 09:45:00,58.8,58.99,58.8,58.97,22200.0,38.7327,38.8579,38.7327,38.8447,22200.0
2014-06-06 09:50:00,58.96,59.07,58.9,59.04,16300.0,38.8381,38.9106,38.7986,38.8908,16300.0
2014-06-06 09:55:00,59.04,59.17,58.98,59.16,16300.0,38.8908,38.9765,38.8513,38.9699,16300.0
2014-06-06 10:00:00,59.16,59.17,59.03,59.08,18300.0,38.9699,38.9765,38.8842,38.9172,18300.0
2014-06-06 10:05:00,59.08,59.19,59.05,59.18,14400.0,38.9172,38.9896,38.8974,38.983,14400.0
2014-06-06 10:10:00,59.19,59.28,59.15,59.19,35700.0,38.9896,39.0489,38.9633,38.9896,35700.0
2014-06-06 10:15:00,59.19,59.2,59.1,59.1,11800.0,38.9896,38.9962,38.9303,38.9303,11800.0
2014-06-06 10:20:00,59.11,59.18,59.11,59.16,10300.0,38.9369,38.983,38.9369,38.9699,10300.0
2014-06-06 10:25:00,59.19,59.23,59.16,59.21,14600.0,38.9896,39.016,38.9699,39.0028,14600.0
2014-06-06 10:30:00,59.22,59.27,59.21,59.25,20800.0,39.0094,39.0423,39.0028,39.0292,20800.0
2014-06-06 10:35:00,59.24,59.25,59.07,59.07,11100.0,39.0226,39.0292,38.9106,38.9106,11100.0
2014-06-06 10:40:00,59.05,59.16,59.01,59.13,52700.0,38.8974,38.9699,38.8711,38.9501,52700.0
2014-06-06 10:45:00,59.13,59.13,59.02,59.04,10600.0,38.9501,38.9501,38.8777,38.8908,10600.0
2014-06-06 10:50:00,59.03,59.16,59.03,59.15,9300.0,38.8842,38.9699,38.8842,38.9633,9300.0
2014-06-06 10:55:00,59.14,59.16,59.1,59.12,15700.0,38.9567,38.9699,38.9303,38.9435,15700.0
2014-06-06 11:00:00,59.11,59.13,59.02,59.09,45800.0,38.9369,38.9501,38.8777,38.9238,45800.0
2014-06-06 11:05:00,59.09,59.11,59.09,59.1,9700.0,38.9238,38.9369,38.9238,38.9303,9700.0
2014-06-06 11:10:00,59.1,59.1,59.05,59.09,12100.0,38.9303,38.9303,38.8974,38.9238,12100.0
2014-06-06 11:15:00,59.08,59.11,59.05,59.1,13300.0,38.9172,38.9369,38.8974,38.9303,13300.0
2014-06-06 11:20:00,59.09,59.13,59.06,59.1,16800.0,38.9238,38.9501,38.904,38.9303,16800.0
2014-06-06 11:25:00,59.12,59.14,59.08,59.08,6500.0,38.9435,38.9567,38.9172,38.9172,6500.0
2014-06-06 11:30:00,59.08,59.08,58.95,58.96,8200.0,38.9172,38.9172,38.8315,38.8381,8200.0
2014-06-06 11:35:00,58.95,58.95,58.89,58.9,4800.0,38.8315,38.8315,38.792,38.7986,4800.0
2014-06-06 11:40:00,58.9,58.94,58.9,58.94,8400.0,38.7986,38.825,38.7986,38.825,8400.0
2014-06-06 11:45:00,58.94,59.03,58.94,59.01,4800.0,38.825,38.8842,38.825,38.8711,4800.0
2014-06-06 11:50:00,59.01,59.01,58.97,58.97,6400.0,38.8711,38.8711,38.8447,38.8447,6400.0
2014-06-06 11:55:00,58.97,58.97,58.94,58.96,4300.0,38.8447,38.8447,38.825,38.8381,4300.0
2014-06-06 12:00:00,58.95,58.99,58.95,58.98,2600.0,38.8315,38.8579,38.8315,38.8513,2600.0
2014-06-06 12:05:00,58.98,58.98,58.92,58.92,9800.0,38.8513,38.8513,38.8118,38.8118,9800.0
2014-06-06 12:10:00,58.92,58.92,58.86,58.88,6200.0,38.8118,38.8118,38.7723,38.7854,6200.0
2014-06-06 12:15:00,58.88,58.94,58.88,58.88,4400.0,38.7854,38.825,38.7854,38.7854,4400.0
2014-06-06 12:20:00,58.88,58.88,58.85,58.86,7600.0,38.7854,38.7854,38.7657,38.7723,7600.0
2014-06-06 12:25:00,58.87,58.89,58.83,58.86,28300.0,38.7788,38.792,38.7525,38.7723,28300.0
2014-06-06 12:30:00,58.86,58.92,58.86,58.92,3900.0,38.7723,38.8118,38.7723,38.8118,3900.0
2014-06-06 12:35:00,58.93,58.96,58.92,58.96,3500.0,38.8184,38.8381,38.8118,38.8381,3500.0
2014-06-06 12:40:00,58.95,58.95,58.93,58.95,4900.0,38.8315,38.8315,38.8184,38.8315,4900.0
2014-06-06 12:45:00,58.96,58.96,58.9,58.93,5100.0,38.8381,38.8381,38.7986,38.8184,5100.0
2014-06-06 12:50:00,58.93,58.93,58.91,58.91,3800.0,38.8184,38.8184,38.8052,38.8052,3800.0
2014-06-06 12:55:00,58.91,58.94,58.88,58.91,10600.0,38.8052,38.825,38.7854,38.8052,10600.0
2014-06-06 13:00:00,58.91,58.94,58.91,58.92,3900.0,38.8052,38.825,38.8052,38.8118,3900.0
2014-06-06 13:05:00,58.94,58.95,58.92,58.93,2900.0,38.825,38.8315,38.8118,38.8184,2900.0
2014-06-06 13:10:00,58.93,58.93,58.86,58.86,5600.0,38.8184,38.8184,38.7723,38.7723,5600.0
2014-06-06 13:15:00,58.85,58.94,58.85,58.91,9500.0,38.7657,38.825,38.7657,38.8052,9500.0
2014-06-06 13:20:00,58.9,58.94,58.9,58.93,5800.0,38.7986,38.825,38.7986,38.8184,5800.0
2014-06-06 13:25:00,58.93,58.96,58.93,58.93,4900.0,38.8184,38.8381,38.8184,38.8184,4900.0
2014-06-06 13:30:00,58.94,58.96,58.92,58.92,4700.0,38.825,38.8381,38.8118,38.8118,4700.0
2014-06-06 13:35:00,58.92,58.94,58.91,58.94,4700.0,38.8118,38.825,38.8052,38.825,4700.0
2014-06-06 13:40:00,58.95,58.98,58.93,58.95,5000.0,38.8315,38.8513,38.8184,38.8315,5000.0
2014-06-06 13:45:00,58.95,59.0,58.95,59.0,7400.0,38.8315,38.8645,38.8315,38.8645,7400.0
2014-06-06 13:50:00,58.99,59.0,58.96,58.99,5100.0,38.8579,38.8645,38.8381,38.8579,5100.0
2014-06-06 13:55:00,58.99,59.0,58.94,58.96,45700.0,38.8579,38.8645,38.825,38.8381,45700.0
2014-06-06 14:00:00,58.96,58.99,58.95,58.99,4500.0,38.8381,38.8579,38.8315,38.8579,4500.0
2014-06-06 14:05:00,59.0,59.0,58.97,58.97,5800.0,38.8645,38.8645,38.8447,38.8447,5800.0
2014-06-06 14:10:00,58.97,59.01,58.96,59.0,5600.0,38.8447,38.8711,38.8381,38.8645,5600.0
2014-06-06 14:15:00,59.01,59.02,58.98,59.0,7200.0,38.8711,38.8777,38.8513,38.8645,7200.0
2014-06-06 14:20:00,59.01,59.01,58.99,58.99,3900.0,38.8711,38.8711,38.8579,38.8579,3900.0
2014-06-06 14:25:00,59.0,59.01,58.97,58.99,8100.0,38.8645,38.8711,38.8447,38.8579,8100.0
2014-06-06 14:30:00,58.98,59.0,58.97,58.99,7900.0,38.8513,38.8645,38.8447,38.8579,7900.0
2014-06-06 14:35:00,59.0,59.03,58.99,58.99,7800.0,38.8645,38.8842,38.8579,38.8579,7800.0
2014-06-06 14:40:00,58.98,59.01,58.98,59.01,6800.0,38.8513,38.8711,38.8513,38.8711,6800.0
2014-06-06 14:45:00,59.01,59.04,59.01,59.04,5400.0,38.8711,38.8908,38.8711,38.8908,5400.0
2014-06-06 14:50:00,59.04,59.05,59.03,59.03,6200.0,38.8908,38.8974,38.8842,38.8842,6200.0
2014-06-06 14:55:00,59.03,59.06,59.02,59.06,6700.0,38.8842,38.904,38.8777,38.904,6700.0
2014-06-06 15:00:00,59.06,59.07,59.04,59.07,9300.0,38.904,38.9106,38.8908,38.9106,9300.0
2014-06-06 15:05:00,59.07,59.1,59.07,59.07,8800.0,38.9106,38.9303,38.9106,38.9106,8800.0
2014-06-06 15:10:00,59.07,59.11,59.07,59.1,14200.0,38.9106,38.9369,38.9106,38.9303,14200.0
2014-06-06 15:15:00,59.1,59.12,59.1,59.12,6000.0,38.9303,38.9435,38.9303,38.9435,6000.0
2014-06-06 15:20:00,59.12,59.12,59.06,59.08,12300.0,38.9435,38.9435,38.904,38.9172,12300.0
2014-06-06 15:25:00,59.08,59.1,59.07,59.09,6200.0,38.9172,38.9303,38.9106,38.9238,6200.0
2014-06-06 15:30:00,59.09,59.09,59.05,59.06,11000.0,38.9238,38.9238,38.8974,38.904,11000.0
2014-06-06 15:35:00,59.05,59.07,59.03,59.03,12800.0,38.8974,38.9106,38.8842,38.8842,12800.0
2014-06-06 15:40:00,59.02,59.02,58.97,58.98,26600.0,38.8777,38.8777,38.8447,38.8513,26600.0
2014-06-06 15:45:00,58.98,59.03,58.96,59.0,36300.0,38.8513,38.8842,38.8381,38.8645,36300.0
2014-06-06 15:50:00,59.01,59.02,58.98,58.98,22400.0,38.8711,38.8777,38.8513,38.8513,22400.0
2014-06-06 15:55:00,58.98,59.03,58.96,59.02,84300.0,38.8513,38.8842,38.8381,38.8777,84300.0
2014-06-09 09:30:00,59.0,59.0,58.7,58.81,28600.0,38.8645,38.8645,38.6669,38.7393,28600.0
2014-06-09 09:35:00,58.77,58.96,58.76,58.92,17400.0,38.713,38.8381,38.7064,38.8118,17400.0
2014-06-09 09:40:00,58.93,59.02,58.86,58.99,8500.0,38.8184,38.8777,38.7723,38.8579,8500.0
2014-06-09 09:45:00,59.0,59.11,58.92,59.09,7700.0,38.8645,38.9369,38.8118,38.9238,7700.0
2014-06-09 09:50:00,59.1,59.15,59.05,59.1,7600.0,38.9303,38.9633,38.8974,38.9303,7600.0
2014-06-09 09:55:00,59.09,59.1,59.0,59.01,4600.0,38.9238,38.9303,38.8645,38.8711,4600.0
2014-06-09 10:00:00,59.03,59.09,58.89,58.91,7000.0,38.8842,38.9238,38.792,38.8052,7000.0
2014-06-09 10:05:00,58.9,59.11,58.9,59.05,5700.0,38.7986,38.9369,38.7986,38.8974,5700.0
2014-06-09 10:10:00,59.05,59.15,59.04,59.1,4500.0,38.8974,38.9633,38.8908,38.9303,4500.0
2014-06-09 10:15:00,59.08,59.18,59.08,59.15,8200.0,38.9172,38.983,38.9172,38.9633,8200.0
2014-06-09 10:20:00,59.15,59.23,59.15,59.18,5300.0,38.9633,39.016,38.9633,38.983,5300.0
2014-06-09 10:25:00,59.18,59.28,59.16,59.18,8300.0,38.983,39.0489,38.9699,38.983,8300.0
2014-06-09 10:30:00,59.16,59.28,59.16,59.22,34200.0,38.9699,39.0489,38.9699,39.0094,34200.0
2014-06-09 10:35:00,59.22,59.27,59.15,59.27,31700.0,39.0094,39.0423,38.9633,39.0423,31700.0
2014-06-09 10:40:00,59.26,59.33,59.26,59.3,17200.0,39.0357,39.0819,39.0357,39.0621,17200.0
2014-06-09 10:45:00,59.29,59.39,59.29,59.38,11100.0,39.0555,39.1214,39.0555,39.1148,11100.0
2014-06-09 10:50:00,59.38,59.39,59.31,59.33,10700.0,39.1148,39.1214,39.0687,39.0819,10700.0
2014-06-09 10:55:00,59.33,59.34,59.27,59.33,7200.0,39.0819,39.0884,39.0423,39.0819,7200.0
2014-06-09 11:00:00,59.33,59.33,59.26,59.27,12400.0,39.0819,39.0819,39.0357,39.0423,12400.0
2014-06-09 11:05:00,59.27,59.34,59.27,59.34,5600.0,39.0423,39.0884,39.0423,39.0884,5600.0
2014-06-09 11:10:00,59.36,59.44,59.36,59.42,18900.0,39.1016,39.1543,39.1016,39.1411,18900.0
2014-06-09 11:15:00,59.42,59.47,59.4,59.47,8900.0,39.1411,39.1741,39.128,39.1741,8900.0
2014-06-09 11:20:00,59.47,59.49,59.36,59.39,18100.0,39.1741,39.1872,39.1016,39.1214,18100.0
2014-06-09 11:25:00,59.4,59.41,59.36,59.38,19000.0,39.128,39.1346,39.1016,39.1148,19000.0
2014-06-09 11:30:00,59.39,59.41,59.35,59.35,15100.0,39.1214,39.1346,39.095,39.095,15100.0
2014-06-09 11:35:00,59.35,59.48,59.35,59.46,12300.0,39.095,39.1807,39.095,39.1675,12300.0
2014-06-09 11:40:00,59.47,59.5,59.46,59.5,6700.0,39.1741,39.1938,39.1675,39.1938,6700.0
2014-06-09 11:45:00,59.5,59.55,59.49,59.53,9500.0,39.1938,39.2268,39.1872,39.2136,9500.0
2014-06-09 11:50:00,59.54,59.55,59.51,59.51,8000.0,39.2202,39.2268,39.2004,39.2004,8000.0
2014-06-09 11:55:00,59.53,59.58,59.52,59.57,8600.0,39.2136,39.2465,39.207,39.2399,8600.0
2014-06-09 12:00:00,59.57,59.58,59.55,59.56,6700.0,39.2399,39.2465,39.2268,39.2334,6700.0
2014-06-09 12:05:00,59.57,59.58,59.55,59.56,6200.0,39.2399,39.2465,39.2268,39.2334,6200.0
2014-06-09 12:10:00,59.55,59.57,59.51,59.54,14400.0,39.2268,39.2399,39.2004,39.2202,14400.0
2014-06-09 12:15:00,59.55,59.56,59.52,59.55,5200.0,39.2268,39.2334,39.207,39.2268,5200.0
2014-06-09 12:20:00,59.54,59.55,59.51,59.51,2800.0,39.2202,39.2268,39.2004,39.2004,2800.0
2014-06-09 12:25:00,59.5,59.53,59.44,59.44,7600.0,39.1938,39.2136,39.1543,39.1543,7600.0
2014-06-09 12:30:00,59.45,59.5,59.45,59.48,5500.0,39.1609,39.1938,39.1609,39.1807,5500.0
2014-06-09 12:35:00,59.49,59.5,59.47,59.48,6400.0,39.1872,39.1938,39.1741,39.1807,6400.0
2014-06-09 12:40:00,59.5,59.53,59.5,59.52,5600.0,39.1938,39.2136,39.1938,39.207,5600.0
2014-06-09 12:45:00,59.51,59.51,59.46,59.46,4800.0,39.2004,39.2004,39.1675,39.1675,4800.0
2014-06-09 12:50:00,59.45,59.48,59.44,59.47,7200.0,39.1609,39.1807,39.1543,39.1741,7200.0
2014-06-09 12:55:00,59.47,59.48,59.46,59.47,3100.0,39.1741,39.1807,39.1675,39.1741,3100.0
2014-06-09 13:00:00,59.48,59.51,59.46,59.48,8600.0,39.1807,39.2004,39.1675,39.1807,8600.0
2014-06-09 13:05:00,59.48,59.48,59.43,59.44,5100.0,39.1807,39.1807,39.1477,39.1543,5100.0
2014-06-09 13:10:00,59.44,59.45,59.42,59.43,2500.0,39.1543,39.1609,39.1411,39.1477,2500.0
2014-06-09 13:15:00,59.43,59.44,59.38,59.41,9000.0,39.1477,39.1543,39.1148,39.1346,9000.0
2014-06-09 13:20:00,59.41,59.42,59.29,59.31,20200.0,39.1346,39.1411,39.0555,39.0687,20200.0
2014-06-09 13:25:00,59.32,59.34,59.28,59.31,10000.0,39.0753,39.0884,39.0489,39.0687,10000.0
2014-06-09 13:30:00,59.3,59.32,59.28,59.28,2500.0,39.0621,39.0753,39.0489,39.0489,2500.0
2014-06-09 13:35:00,59.29,59.37,59.28,59.36,6600.0,39.0555,39.1082,39.0489,39.1016,6600.0
2014-06-09 13:40:00,59.36,59.39,59.36,59.38,5100.0,39.1016,39.1214,39.1016,39.1148,5100.0
2014-06-09 13:45:00,59.38,59.38,59.34,59.34,9300.0,39.1148,39.1148,39.0884,39.0884,9300.0
2014-06-09 13:50:00,59.35,59.4,59.35,59.37,10000.0,39.095,39.128,39.095,39.1082,10000.0
2014-06-09 13:55:00,59.38,59.39,59.32,59.32,5200.0,39.1148,39.1214,39.0753,39.0753,5200.0
2014-06-09 14:00:00,59.32,59.35,59.26,59.35,9000.0,39.0753,39.095,39.0357,39.095,9000.0
2014-06-09 14:05:00,59.35,59.4,59.31,59.31,10300.0,39.095,39.128,39.0687,39.0687,10300.0
2014-06-09 14:10:00,59.31,59.31,59.18,59.2,10400.0,39.0687,39.0687,38.983,38.9962,10400.0
2014-06-09 14:15:00,59.21,59.28,59.21,59.27,5700.0,39.0028,39.0489,39.0028,39.0423,5700.0
2014-06-09 14:20:00,59.27,59.29,59.24,59.24,13600.0,39.0423,39.0555,39.0226,39.0226,13600.0
2014-06-09 14:25:00,59.25,59.27,59.21,59.21,10700.0,39.0292,39.0423,39.0028,39.0028,10700.0
2014-06-09 14:30:00,59.22,59.22,59.14,59.14,14600.0,39.0094,39.0094,38.9567,38.9567,14600.0
2014-06-09 14:35:00,59.15,59.25,59.14,59.22,10000.0,38.9633,39.0292,38.9567,39.0094,10000.0
2014-06-09 14:40:00,59.22,59.32,59.22,59.32,9800.0,39.0094,39.0753,39.0094,39.0753,9800.0
2014-06-09 14:45:00,59.32,59.35,59.3,59.34,10500.0,39.0753,39.095,39.0621,39.0884,10500.0
2014-06-09 14:50:00,59.35,59.37,59.33,59.36,10500.0,39.095,39.1082,39.0819,39.1016,10500.0
2014-06-09 14:55:00,59.36,59.39,59.36,59.37,10900.0,39.1016,39.1214,39.1016,39.1082,10900.0
2014-06-09 15:00:00,59.38,59.38,59.32,59.32,12200.0,39.1148,39.1148,39.0753,39.0753,12200.0
2014-06-09 15:05:00,59.31,59.31,59.28,59.29,10100.0,39.0687,39.0687,39.0489,39.0555,10100.0
2014-06-09 15:10:00,59.29,59.32,59.29,59.31,8300.0,39.0555,39.0753,39.0555,39.0687,8300.0
2014-06-09 15:15:00,59.3,59.32,59.3,59.32,10700.0,39.0621,39.0753,39.0621,39.0753,10700.0
2014-06-09 15:20:00,59.31,59.36,59.31,59.34,17200.0,39.0687,39.1016,39.0687,39.0884,17200.0
2014-06-09 15:25:00,59.34,59.36,59.32,59.32,16600.0,39.0884,39.1016,39.0753,39.0753,16600.0
2014-06-09 15:30:00,59.33,59.33,59.29,59.29,13500.0,39.0819,39.0819,39.0555,39.0555,13500.0
2014-06-09 15:35:00,59.3,59.3,59.25,59.25,17500.0,39.0621,39.0621,39.0292,39.0292,17500.0
2014-06-09 15:40:00,59.26,59.32,59.25,59.28,19600.0,39.0357,39.0753,39.0292,39.0489,19600.0
2014-06-09 15:45:00,59.27,59.32,59.26,59.3,33200.0,39.0423,39.0753,39.0357,39.0621,33200.0
2014-06-09 15:50:00,59.3,59.33,59.26,59.28,39100.0,39.0621,39.0819,39.0357,39.0489,39100.0
2014-06-09 15:55:00,59.26,59.29,59.26,59.29,41400.0,39.0357,39.0555,39.0357,39.0555,41400.0
2014-06-10 09:30:00,59.16,59.25,59.1,59.17,19000.0,38.9699,39.0292,38.9303,38.9765,19000.0
2014-06-10 09:35:00,59.16,59.23,59.06,59.06,6900.0,38.9699,39.016,38.904,38.904,6900.0
2014-06-10 09:40:00,59.02,59.14,58.94,59.0,10600.0,38.8777,38.9567,38.825,38.8645,10600.0
2014-06-10 09:45:00,59.0,59.03,58.91,58.91,8000.0,38.8645,38.8842,38.8052,38.8052,8000.0
2014-06-10 09:50:00,58.93,59.03,58.93,58.98,9700.0,38.8184,38.8842,38.8184,38.8513,9700.0
2014-06-10 09:55:00,58.97,58.97,58.77,58.8,30200.0,38.8447,38.8447,38.713,38.7327,30200.0
2014-06-10 10:00:00,58.81,58.85,58.6,58.6,34600.0,38.7393,38.7657,38.601,38.601,34600.0
2014-06-10 10:05:00,58.62,58.7,58.58,58.67,14900.0,38.6142,38.6669,38.5878,38.6471,14900.0
2014-06-10 10:10:00,58.67,58.8,58.67,58.78,25300.0,38.6471,38.7327,38.6471,38.7196,25300.0
2014-06-10 10:15:00,58.78,58.84,58.74,58.83,32400.0,38.7196,38.7591,38.6932,38.7525,32400.0
2014-06-10 10:20:00,58.82,58.9,58.79,58.89,35700.0,38.7459,38.7986,38.7261,38.792,35700.0
2014-06-10 10:25:00,58.9,58.92,58.83,58.85,14900.0,38.7986,38.8118,38.7525,38.7657,14900.0
2014-06-10 10:30:00,58.85,58.91,58.83,58.84,28500.0,38.7657,38.8052,38.7525,38.7591,28500.0
2014-06-10 10:35:00,58.84,58.85,58.79,58.83,6900.0,38.7591,38.7657,38.7261,38.7525,6900.0
2014-06-10 10:40:00,58.83,58.86,58.82,58.85,8500.0,38.7525,38.7723,38.7459,38.7657,8500.0
2014-06-10 10:45:00,58.86,58.91,58.83,58.89,8200.0,38.7723,38.8052,38.7525,38.792,8200.0
2014-06-10 10:50:00,58.89,58.91,58.87,58.9,8600.0,38.792,38.8052,38.7788,38.7986,8600.0
2014-06-10 10:55:00,58.89,58.91,58.87,58.89,11300.0,38.792,38.8052,38.7788,38.792,11300.0
2014-06-10 11:00:00,58.89,58.93,58.86,58.87,10400.0,38.792,38.8184,38.7723,38.7788,10400.0
2014-06-10 11:05:00,58.87,58.9,58.86,58.9,11500.0,38.7788,38.7986,38.7723,38.7986,11500.0
2014-06-10 11:10:00,58.89,58.89,58.86,58.87,6200.0,38.792,38.792,38.7723,38.7788,6200.0
2014-06-10 11:15:00,58.86,58.88,58.8,58.87,8500.0,38.7723,38.7854,38.7327,38.7788,8500.0
2014-06-10 11:20:00,58.86,58.88,58.84,58.85,7100.0,38.7723,38.7854,38.7591,38.7657,7100.0
2014-06-10 11:25:00,58.85,58.88,58.84,58.86,5100.0,38.7657,38.7854,38.7591,38.7723,5100.0
2014-06-10 11:30:00,58.86,58.88,58.86,58.88,3800.0,38.7723,38.7854,38.7723,38.7854,3800.0
2014-06-10 11:35:00,58.87,58.88,58.83,58.87,8400.0,38.7788,38.7854,38.7525,38.7788,8400.0
2014-06-10 11:40:00,58.87,58.88,58.86,58.86,6700.0,38.7788,38.7854,38.7723,38.7723,6700.0
2014-06-10 11:45:00,58.88,58.88,58.85,58.87,7900.0,38.7854,38.7854,38.7657,38.7788,7900.0
2014-06-10 11:50:00,58.86,58.86,58.77,58.78,6600.0,38.7723,38.7723,38.713,38.7196,6600.0
2014-06-10 11:55:00,58.78,58.8,58.74,58.74,11100.0,38.7196,38.7327,38.6932,38.6932,11100.0
2014-06-10 12:00:00,58.74,58.74,58.68,58.69,9100.0,38.6932,38.6932,38.6537,38.6603,9100.0
2014-06-10 12:05:00,58.7,58.71,58.64,58.67,7500.0,38.6669,38.6734,38.6273,38.6471,7500.0
2014-06-10 12:10:00,58.68,58.74,58.68,58.71,5500.0,38.6537,38.6932,38.6537,38.6734,5500.0
2014-06-10 12:15:00,58.71,58.74,58.69,58.73,7500.0,38.6734,38.6932,38.6603,38.6866,7500.0
2014-06-10 12:20:00,58.73,58.76,58.73,58.73,5800.0,38.6866,38.7064,38.6866,38.6866,5800.0
2014-06-10 12:25:00,58.73,58.78,58.73,58.78,4700.0,38.6866,38.7196,38.6866,38.7196,4700.0
2014-06-10 12:30:00,58.77,58.77,58.75,58.75,3800.0,38.713,38.713,38.6998,38.6998,3800.0
2014-06-10 12:35:00,58.75,58.76,58.74,58.74,4400.0,38.6998,38.7064,38.6932,38.6932,4400.0
2014-06-10 12:40:00,58.74,58.74,58.66,58.68,7700.0,38.6932,38.6932,38.6405,38.6537,7700.0
2014-06-10 12:45:00,58.67,58.69,58.66,58.68,7000.0,38.6471,38.6603,38.6405,38.6537,7000.0
2014-06-10 12:50:00,58.69,58.7,58.69,58.7,2700.0,38.6603,38.6669,38.6603,38.6669,2700.0
2014-06-10 12:55:00,58.71,58.72,58.69,58.72,6700.0,38.6734,38.68,38.6603,38.68,6700.0
2014-06-10 13:00:00,58.73,58.77,58.73,58.76,2500.0,38.6866,38.713,38.6866,38.7064,2500.0
2014-06-10 13:05:00,58.76,58.77,58.74,58.77,7600.0,38.7064,38.713,38.6932,38.713,7600.0
2014-06-10 13:10:00,58.77,58.82,58.77,58.8,4900.0,38.713,38.7459,38.713,38.7327,4900.0
2014-06-10 13:15:00,58.8,58.82,58.78,58.8,6200.0,38.7327,38.7459,38.7196,38.7327,6200.0
2014-06-10 13:20:00,58.8,58.87,58.8,58.87,9300.0,38.7327,38.7788,38.7327,38.7788,9300.0
2014-06-10 13:25:00,58.87,58.87,58.85,58.87,5200.0,38.7788,38.7788,38.7657,38.7788,5200.0
2014-06-10 13:30:00,58.87,58.87,58.86,58.86,4200.0,38.7788,38.7788,38.7723,38.7723,4200.0
2014-06-10 13:35:00,58.87,58.88,58.84,58.86,4800.0,38.7788,38.7854,38.7591,38.7723,4800.0
2014-06-10 13:40:00,58.86,58.87,58.85,58.86,5500.0,38.7723,38.7788,38.7657,38.7723,5500.0
2014-06-10 13:45:00,58.87,58.88,58.86,58.86,10000.0,38.7788,38.7854,38.7723,38.7723,10000.0
2014-06-10 13:50:00,58.87,58.87,58.86,58.87,3600.0,38.7788,38.7788,38.7723,38.7788,3600.0
2014-06-10 13:55:00,58.87,58.89,58.85,58.86,9900.0,38.7788,38.792,38.7657,38.7723,9900.0
2014-06-10 14:00:00,58.88,58.9,58.87,58.87,5000.0,38.7854,38.7986,38.7788,38.7788,5000.0
2014-06-10 14:05:00,58.88,58.88,58.86,58.88,12300.0,38.7854,38.7854,38.7723,38.7854,12300.0
2014-06-10 14:10:00,58.86,58.89,58.86,58.89,4600.0,38.7723,38.792,38.7723,38.792,4600.0
2014-06-10 14:15:00,58.89,58.9,58.86,58.89,10100.0,38.792,38.7986,38.7723,38.792,10100.0
2014-06-10 14:20:00,58.88,58.91,58.88,58.91,7200.0,38.7854,38.8052,38.7854,38.8052,7200.0
2014-06-10 14:25:00,58.91,58.91,58.89,58.91,14200.0,38.8052,38.8052,38.792,38.8052,14200.0
2014-06-10 14:30:00,58.9,58.91,58.88,58.9,11000.0,38.7986,38.8052,38.7854,38.7986,11000.0
2014-06-10 14:35:00,58.9,58.91,58.88,58.91,10700.0,38.7986,38.8052,38.7854,38.8052,10700.0
2014-06-10 14:40:00,58.9,58.9,58.88,58.89,6700.0,38.7986,38.7986,38.7854,38.792,6700.0
2014-06-10 14:45:00,58.88,58.9,58.88,58.89,9100.0,38.7854,38.7986,38.7854,38.792,9100.0
2014-06-10 14:50:00,58.89,58.91,58.86,58.87,9900.0,38.792,38.8052,38.7723,38.7788,9900.0
2014-06-10 14:55:00,58.87,58.9,58.87,58.9,6600.0,38.7788,38.7986,38.7788,38.7986,6600.0
2014-06-10 15:00:00,58.9,58.91,58.89,58.91,14200.0,38.7986,38.8052,38.792,38.8052,14200.0
2014-06-10 15:05:00,58.9,58.92,58.89,58.9,18000.0,38.7986,38.8118,38.792,38.7986,18000.0
2014-06-10 15:10:00,58.9,58.91,58.9,58.9,4900.0,38.7986,38.8052,38.7986,38.7986,4900.0
2014-06-10 15:15:00,58.9,58.91,58.89,58.9,12500.0,38.7986,38.8052,38.792,38.7986,12500.0
2014-06-10 15:20:00,58.91,58.91,58.9,58.91,23200.0,38.8052,38.8052,38.7986,38.8052,23200.0
2014-06-10 15:25:00,58.9,58.91,58.88,58.89,21300.0,38.7986,38.8052,38.7854,38.792,21300.0
2014-06-10 15:30:00,58.88,58.9,58.88,58.9,9400.0,38.7854,38.7986,38.7854,38.7986,9400.0
2014-06-10 15:35:00,58.89,58.9,58.89,58.89,16500.0,38.792,38.7986,38.792,38.792,16500.0
2014-06-10 15:40:00,58.89,58.9,58.89,58.89,14800.0,38.792,38.7986,38.792,38.792,14800.0
2014-06-10 15:45:00,58.9,58.95,58.89,58.9,53200.0,38.7986,38.8315,38.792,38.7986,53200.0
2014-06-10 15:50:00,58.91,58.91,58.88,58.88,49900.0,38.8052,38.8052,38.7854,38.7854,49900.0
2014-06-10 15:55:00,58.89,58.9,58.87,58.9,37600.0,38.792,38.7986,38.7788,38.7986,37600.0
2014-06-11 09:30:00,58.33,58.9,58.31,58.65,40900.0,38.4231,38.7986,38.41,38.6339,40900.0
2014-06-11 09:35:00,58.69,58.76,58.62,58.73,5800.0,38.6603,38.7064,38.6142,38.6866,5800.0
2014-06-11 09:40:00,58.75,58.83,58.69,58.82,8500.0,38.6998,38.7525,38.6603,38.7459,8500.0
2014-06-11 09:45:00,58.82,58.89,58.74,58.85,24500.0,38.7459,38.792,38.6932,38.7657,24500.0
2014-06-11 09:50:00,58.87,58.89,58.84,58.85,9200.0,38.7788,38.792,38.7591,38.7657,9200.0
2014-06-11 09:55:00,58.85,58.86,58.69,58.69,24800.0,38.7657,38.7723,38.6603,38.6603,24800.0
2014-06-11 10:00:00,58.72,58.74,58.64,58.74,11400.0,38.68,38.6932,38.6273,38.6932,11400.0
2014-06-11 10:05:00,58.76,58.92,58.76,58.91,26200.0,38.7064,38.8118,38.7064,38.8052,26200.0
2014-06-11 10:10:00,58.91,58.91,58.78,58.78,14800.0,38.8052,38.8052,38.7196,38.7196,14800.0
2014-06-11 10:15:00,58.81,58.98,58.81,58.98,28500.0,38.7393,38.8513,38.7393,38.8513,28500.0
2014-06-11 10:20:00,59.0,59.09,58.97,59.08,16200.0,38.8645,38.9238,38.8447,38.9172,16200.0
2014-06-11 10:25:00,59.06,59.13,59.01,59.02,33500.0,38.904,38.9501,38.8711,38.8777,33500.0
2014-06-11 10:30:00,59.0,59.0,58.89,58.89,10200.0,38.8645,38.8645,38.792,38.792,10200.0
2014-06-11 10:35:00,58.88,58.9,58.86,58.89,6500.0,38.7854,38.7986,38.7723,38.792,6500.0
2014-06-11 10:40:00,58.89,58.99,58.89,58.97,5500.0,38.792,38.8579,38.792,38.8447,5500.0
2014-06-11 10:45:00,58.97,59.0,58.96,58.99,8500.0,38.8447,38.8645,38.8381,38.8579,8500.0
2014-06-11 10:50:00,59.0,59.07,58.93,58.97,31800.0,38.8645,38.9106,38.8184,38.8447,31800.0
2014-06-11 10:55:00,58.98,58.99,58.96,58.98,5300.0,38.8513,38.8579,38.8381,38.8513,5300.0
2014-06-11 11:00:00,58.99,59.09,58.99,59.06,4000.0,38.8579,38.9238,38.8579,38.904,4000.0
2014-06-11 11:05:00,59.09,59.1,59.03,59.05,6600.0,38.9238,38.9303,38.8842,38.8974,6600.0
2014-06-11 11:10:00,59.05,59.08,59.02,59.03,5100.0,38.8974,38.9172,38.8777,38.8842,5100.0
2014-06-11 11:15:00,59.02,59.02,58.97,58.97,2500.0,38.8777,38.8777,38.8447,38.8447,2500.0
2014-06-11 11:20:00,58.97,59.0,58.96,58.98,3700.0,38.8447,38.8645,38.8381,38.8513,3700.0
2014-06-11 11:25:00,58.98,58.99,58.97,58.98,3200.0,38.8513,38.8579,38.8447,38.8513,3200.0
2014-06-11 11:30:00,58.99,59.02,58.98,58.98,4100.0,38.8579,38.8777,38.8513,38.8513,4100.0
2014-06-11 11:35:00,58.98,59.02,58.98,58.99,7800.0,38.8513,38.8777,38.8513,38.8579,7800.0
2014-06-11 11:40:00,58.98,58.99,58.97,58.98,3800.0,38.8513,38.8579,38.8447,38.8513,3800.0
2014-06-11 11:45:00,58.98,59.0,58.97,58.97,2700.0,38.8513,38.8645,38.8447,38.8447,2700.0
2014-06-11 11:50:00,58.97,58.98,58.96,58.98,2300.0,38.8447,38.8513,38.8381,38.8513,2300.0
2014-06-11 11:55:00,58.99,59.08,58.98,59.06,29900.0,38.8579,38.9172,38.8513,38.904,29900.0
2014-06-11 12:00:00,59.07,59.09,58.99,58.99,9200.0,38.9106,38.9238,38.8579,38.8579,9200.0
2014-06-11 12:05:00,59.0,59.06,59.0,59.03,3900.0,38.8645,38.904,38.8645,38.8842,3900.0
2014-06-11 12:10:00,59.04,59.06,58.98,58.99,3500.0,38.8908,38.904,38.8513,38.8579,3500.0
2014-06-11 12:15:00,58.99,59.02,58.97,58.99,2600.0,38.8579,38.8777,38.8447,38.8579,2600.0
2014-06-11 12:20:00,58.99,59.0,58.99,58.99,1600.0,38.8579,38.8645,38.8579,38.8579,1600.0
2014-06-11 12:25:00,59.0,59.04,59.0,59.02,38200.0,38.8645,38.8908,38.8645,38.8777,38200.0
2014-06-11 12:30:00,59.03,59.05,59.02,59.05,11400.0,38.8842,38.8974,38.8777,38.8974,11400.0
2014-06-11 12:35:00,59.04,59.07,59.04,59.05,3500.0,38.8908,38.9106,38.8908,38.8974,3500.0
2014-06-11 12:40:00,59.05,59.05,59.01,59.01,1900.0,38.8974,38.8974,38.8711,38.8711,1900.0
2014-06-11 12:45:00,59.01,59.04,59.0,59.02,3900.0,38.8711,38.8908,38.8645,38.8777,3900.0
2014-06-11 12:50:00,59.03,59.03,59.02,59.02,1200.0,38.8842,38.8842,38.8777,38.8777,1200.0
2014-06-11 12:55:00,59.01,59.03,59.01,59.03,3300.0,38.8711,38.8842,38.8711,38.8842,3300.0
2014-06-11 13:00:00,59.02,59.03,58.97,58.97,7300.0,38.8777,38.8842,38.8447,38.8447,7300.0
2014-06-11 13:05:00,58.98,59.04,58.96,58.99,25300.0,38.8513,38.8908,38.8381,38.8579,25300.0
2014-06-11 13:10:00,59.0,59.04,59.0,59.02,3400.0,38.8645,38.8908,38.8645,38.8777,3400.0
2014-06-11 13:15:00,59.0,59.05,59.0,59.05,6400.0,38.8645,38.8974,38.8645,38.8974,6400.0
2014-06-11 13:20:00,59.05,59.07,59.03,59.04,5900.0,38.8974,38.9106,38.8842,38.8908,5900.0
2014-06-11 13:25:00,59.04,59.05,59.02,59.05,3400.0,38.8908,38.8974,38.8777,38.8974,3400.0
2014-06-11 13:30:00,59.05,59.06,59.0,59.02,8600.0,38.8974,38.904,38.8645,38.8777,8600.0
2014-06-11 13:35:00,59.02,59.02,58.95,58.96,4600.0,38.8777,38.8777,38.8315,38.8381,4600.0
2014-06-11 13:40:00,58.94,58.95,58.92,58.95,2000.0,38.825,38.8315,38.8118,38.8315,2000.0
2014-06-11 13:45:00,58.95,58.99,58.94,58.98,22500.0,38.8315,38.8579,38.825,38.8513,22500.0
2014-06-11 13:50:00,58.98,59.05,58.97,59.05,6000.0,38.8513,38.8974,38.8447,38.8974,6000.0
2014-06-11 13:55:00,59.04,59.04,58.99,59.0,8600.0,38.8908,38.8908,38.8579,38.8645,8600.0
2014-06-11 14:00:00,59.0,59.01,58.99,59.0,27400.0,38.8645,38.8711,38.8579,38.8645,27400.0
2014-06-11 14:05:00,59.0,59.05,58.91,58.92,27400.0,38.8645,38.8974,38.8052,38.8118,27400.0
2014-06-11 14:10:00,58.92,58.92,58.82,58.82,22400.0,38.8118,38.8118,38.7459,38.7459,22400.0
2014-06-11 14:15:00,58.82,58.84,58.8,58.81,17300.0,38.7459,38.7591,38.7327,38.7393,17300.0
2014-06-11 14:20:00,58.81,58.84,58.8,58.84,6000.0,38.7393,38.7591,38.7327,38.7591,6000.0
2014-06-11 14:25:00,58.83,58.94,58.82,58.91,25000.0,38.7525,38.825,38.7459,38.8052,25000.0
2014-06-11 14:30:00,58.91,58.93,58.85,58.85,14500.0,38.8052,38.8184,38.7657,38.7657,14500.0
2014-06-11 14:35:00,58.85,58.87,58.84,58.86,8500.0,38.7657,38.7788,38.7591,38.7723,8500.0
2014-06-11 14:40:00,58.86,58.88,58.85,58.88,17200.0,38.7723,38.7854,38.7657,38.7854,17200.0
2014-06-11 14:45:00,58.88,58.92,58.86,58.89,18100.0,38.7854,38.8118,38.7723,38.792,18100.0
2014-06-11 14:50:00,58.86,58.92,58.81,58.85,26700.0,38.7723,38.8118,38.7393,38.7657,26700.0
2014-06-11 14:55:00,58.85,58.87,58.82,58.86,10200.0,38.7657,38.7788,38.7459,38.7723,10200.0
2014-06-11 15:00:00,58.86,58.87,58.84,58.84,13000.0,38.7723,38.7788,38.7591,38.7591,13000.0
2014-06-11 15:05:00,58.84,58.85,58.81,58.83,9600.0,38.7591,38.7657,38.7393,38.7525,9600.0
2014-06-11 15:10:00,58.84,58.88,58.83,58.83,16400.0,38.7591,38.7854,38.7525,38.7525,16400.0
2014-06-11 15:15:00,58.85,58.87,58.82,58.86,9500.0,38.7657,38.7788,38.7459,38.7723,9500.0
2014-06-11 15:20:00,58.86,58.92,58.84,58.85,34700.0,38.7723,38.8118,38.7591,38.7657,34700.0
2014-06-11 15:25:00,58.84,58.95,58.84,58.95,17100.0,38.7591,38.8315,38.7591,38.8315,17100.0
2014-06-11 15:30:00,58.94,59.01,58.94,59.0,11500.0,38.825,38.8711,38.825,38.8645,11500.0
2014-06-11 15:35:00,58.99,59.0,58.97,59.0,16300.0,38.8579,38.8645,38.8447,38.8645,16300.0
2014-06-11 15:40:00,59.01,59.08,58.98,59.01,40900.0,38.8711,38.9172,38.8513,38.8711,40900.0
2014-06-11 15:45:00,59.01,59.01,58.96,58.98,65000.0,38.8711,38.8711,38.8381,38.8513,65000.0
2014-06-11 15:50:00,58.98,58.98,58.96,58.97,39700.0,38.8513,38.8513,38.8381,38.8447,39700.0
2014-06-11 15:55:00,58.96,59.02,58.91,58.92,90700.0,38.8381,38.8777,38.8052,38.8118,90700.0
2014-06-12 09:30:00,58.9,59.0,58.77,58.77,14700.0,38.7986,38.8645,38.713,38.713,14700.0
2014-06-12 09:35:00,58.75,58.75,58.5,58.57,5600.0,38.6998,38.6998,38.5351,38.5812,5600.0
2014-06-12 09:40:00,58.65,58.69,58.61,58.66,9100.0,38.6339,38.6603,38.6076,38.6405,9100.0
2014-06-12 09:45:00,58.69,58.88,58.67,58.77,61500.0,38.6603,38.7854,38.6471,38.713,61500.0
2014-06-12 09:50:00,58.76,58.93,58.75,58.88,15200.0,38.7064,38.8184,38.6998,38.7854,15200.0
2014-06-12 09:55:00,58.88,58.88,58.7,58.72,15100.0,38.7854,38.7854,38.6669,38.68,15100.0
2014-06-12 10:00:00,58.72,58.79,58.71,58.78,13900.0,38.68,38.7261,38.6734,38.7196,13900.0
2014-06-12 10:05:00,58.79,58.88,58.79,58.86,9100.0,38.7261,38.7854,38.7261,38.7723,9100.0
2014-06-12 10:10:00,58.86,58.86,58.77,58.79,8700.0,38.7723,38.7723,38.713,38.7261,8700.0
2014-06-12 10:15:00,58.8,58.8,58.71,58.73,11500.0,38.7327,38.7327,38.6734,38.6866,11500.0
2014-06-12 10:20:00,58.73,58.77,58.73,58.75,6300.0,38.6866,38.713,38.6866,38.6998,6300.0
2014-06-12 10:25:00,58.75,58.75,58.58,58.6,10700.0,38.6998,38.6998,38.5878,38.601,10700.0
2014-06-12 10:30:00,58.59,58.67,58.59,58.66,7700.0,38.5944,38.6471,38.5944,38.6405,7700.0
2014-06-12 10:35:00,58.67,58.68,58.6,58.62,5200.0,38.6471,38.6537,38.601,38.6142,5200.0
2014-06-12 10:40:00,58.62,58.62,58.51,58.59,7500.0,38.6142,38.6142,38.5417,38.5944,7500.0
2014-06-12 10:45:00,58.61,58.62,58.52,58.53,12500.0,38.6076,38.6142,38.5483,38.5549,12500.0
2014-06-12 10:50:00,58.54,58.58,58.52,58.55,22300.0,38.5615,38.5878,38.5483,38.5681,22300.0
2014-06-12 10:55:00,58.55,58.58,58.5,58.5,21000.0,38.5681,38.5878,38.5351,38.5351,21000.0
2014-06-12 11:00:00,58.5,58.54,58.49,58.51,14000.0,38.5351,38.5615,38.5285,38.5417,14000.0
2014-06-12 11:05:00,58.52,58.55,58.5,58.55,11700.0,38.5483,38.5681,38.5351,38.5681,11700.0
2014-06-12 11:10:00,58.56,58.56,58.53,58.53,10100.0,38.5746,38.5746,38.5549,38.5549,10100.0
2014-06-12 11:15:00,58.53,58.55,58.52,58.52,10700.0,38.5549,38.5681,38.5483,38.5483,10700.0
2014-06-12 11:20:00,58.52,58.55,58.48,58.53,13400.0,38.5483,38.5681,38.5219,38.5549,13400.0
2014-06-12 11:25:00,58.52,58.58,58.52,58.57,12100.0,38.5483,38.5878,38.5483,38.5812,12100.0
2014-06-12 11:30:00,58.58,58.62,58.57,58.59,7800.0,38.5878,38.6142,38.5812,38.5944,7800.0
2014-06-12 11:35:00,58.59,58.63,58.57,58.62,5900.0,38.5944,38.6207,38.5812,38.6142,5900.0
2014-06-12 11:40:00,58.62,58.69,58.62,58.69,11000.0,38.6142,38.6603,38.6142,38.6603,11000.0
2014-06-12 11:45:00,58.68,58.7,58.67,58.67,11200.0,38.6537,38.6669,38.6471,38.6471,11200.0
2014-06-12 11:50:00,58.67,58.68,58.63,58.66,13300.0,38.6471,38.6537,38.6207,38.6405,13300.0
2014-06-12 11:55:00,58.65,58.65,58.62,58.62,4700.0,38.6339,38.6339,38.6142,38.6142,4700.0
2014-06-12 12:00:00,58.62,58.62,58.54,58.57,17300.0,38.6142,38.6142,38.5615,38.5812,17300.0
2014-06-12 12:05:00,58.57,58.61,58.56,58.61,9400.0,38.5812,38.6076,38.5746,38.6076,9400.0
2014-06-12 12:10:00,58.62,58.7,58.62,58.7,7000.0,38.6142,38.6669,38.6142,38.6669,7000.0
2014-06-12 12:15:00,58.7,58.7,58.68,58.7,4800.0,38.6669,38.6669,38.6537,38.6669,4800.0
2014-06-12 12:20:00,58.7,58.73,58.69,58.73,8200.0,38.6669,38.6866,38.6603,38.6866,8200.0
2014-06-12 12:25:00,58.73,58.75,58.72,58.74,11300.0,38.6866,38.6998,38.68,38.6932,11300.0
2014-06-12 12:30:00,58.74,58.75,58.72,58.72,2200.0,38.6932,38.6998,38.68,38.68,2200.0
2014-06-12 12:35:00,58.73,58.74,58.73,58.74,4300.0,38.6866,38.6932,38.6866,38.6932,4300.0
2014-06-12 12:40:00,58.73,58.73,58.66,58.66,13500.0,38.6866,38.6866,38.6405,38.6405,13500.0
2014-06-12 12:45:00,58.66,58.66,58.61,58.63,11400.0,38.6405,38.6405,38.6076,38.6207,11400.0
2014-06-12 12:50:00,58.63,58.63,58.56,58.59,41600.0,38.6207,38.6207,38.5746,38.5944,41600.0
2014-06-12 12:55:00,58.59,58.66,58.56,58.66,10200.0,38.5944,38.6405,38.5746,38.6405,10200.0
2014-06-12 13:00:00,58.66,58.67,58.61,58.62,6600.0,38.6405,38.6471,38.6076,38.6142,6600.0
2014-06-12 13:05:00,58.61,58.65,58.58,58.62,12500.0,38.6076,38.6339,38.5878,38.6142,12500.0
2014-06-12 13:10:00,58.63,58.63,58.58,58.58,21200.0,38.6207,38.6207,38.5878,38.5878,21200.0
2014-06-12 13:15:00,58.58,58.58,58.56,58.56,7600.0,38.5878,38.5878,38.5746,38.5746,7600.0
2014-06-12 13:20:00,58.56,58.6,58.55,58.56,5500.0,38.5746,38.601,38.5681,38.5746,5500.0
2014-06-12 13:25:00,58.57,58.57,58.52,58.54,7400.0,38.5812,38.5812,38.5483,38.5615,7400.0
2014-06-12 13:30:00,58.55,58.55,58.42,58.43,14400.0,38.5681,38.5681,38.4824,38.489,14400.0
2014-06-12 13:35:00,58.43,58.44,58.39,58.4,21000.0,38.489,38.4956,38.4627,38.4692,21000.0
2014-06-12 13:40:00,58.41,58.47,58.41,58.46,15400.0,38.4758,38.5154,38.4758,38.5088,15400.0
2014-06-12 13:45:00,58.47,58.47,58.41,58.43,19300.0,38.5154,38.5154,38.4758,38.489,19300.0
2014-06-12 13:50:00,58.44,58.44,58.37,58.4,17700.0,38.4956,38.4956,38.4495,38.4692,17700.0
2014-06-12 13:55:00,58.4,58.44,58.39,58.43,5000.0,38.4692,38.4956,38.4627,38.489,5000.0
2014-06-12 14:00:00,58.42,58.43,58.38,58.42,38000.0,38.4824,38.489,38.4561,38.4824,38000.0
2014-06-12 14:05:00,58.42,58.42,58.37,58.41,15800.0,38.4824,38.4824,38.4495,38.4758,15800.0
2014-06-12 14:10:00,58.41,58.42,58.39,58.41,12800.0,38.4758,38.4824,38.4627,38.4758,12800.0
2014-06-12 14:15:00,58.42,58.43,58.39,58.4,38700.0,38.4824,38.489,38.4627,38.4692,38700.0
2014-06-12 14:20:00,58.4,58.43,58.38,58.41,23100.0,38.4692,38.489,38.4561,38.4758,23100.0
2014-06-12 14:25:00,58.42,58.42,58.39,58.42,14000.0,38.4824,38.4824,38.4627,38.4824,14000.0
2014-06-12 14:30:00,58.41,58.42,58.37,58.41,18500.0,38.4758,38.4824,38.4495,38.4758,18500.0
2014-06-12 14:35:00,58.41,58.45,58.39,58.44,46400.0,38.4758,38.5022,38.4627,38.4956,46400.0
2014-06-12 14:40:00,58.44,58.46,58.43,58.44,20100.0,38.4956,38.5088,38.489,38.4956,20100.0
2014-06-12 14:45:00,58.45,58.54,58.45,58.49,15400.0,38.5022,38.5615,38.5022,38.5285,15400.0
2014-06-12 14:50:00,58.5,58.52,58.46,58.51,13300.0,38.5351,38.5483,38.5088,38.5417,13300.0
2014-06-12 14:55:00,58.52,58.54,58.45,58.51,30700.0,38.5483,38.5615,38.5022,38.5417,30700.0
2014-06-12 15:00:00,58.5,58.5,58.43,58.44,16200.0,38.5351,38.5351,38.489,38.4956,16200.0
2014-06-12 15:05:00,58.45,58.45,58.37,58.38,16800.0,38.5022,38.5022,38.4495,38.4561,16800.0
2014-06-12 15:10:00,58.38,58.38,58.31,58.33,20200.0,38.4561,38.4561,38.41,38.4231,20200.0
2014-06-12 15:15:00,58.33,58.39,58.33,58.37,18100.0,38.4231,38.4627,38.4231,38.4495,18100.0
2014-06-12 15:20:00,58.37,58.4,58.35,58.35,20700.0,38.4495,38.4692,38.4363,38.4363,20700.0
2014-06-12 15:25:00,58.37,58.38,58.32,58.32,23100.0,38.4495,38.4561,38.4165,38.4165,23100.0
2014-06-12 15:30:00,58.32,58.36,58.31,58.34,25800.0,38.4165,38.4429,38.41,38.4297,25800.0
2014-06-12 15:35:00,58.34,58.36,58.2,58.21,38500.0,38.4297,38.4429,38.3375,38.3441,38500.0
2014-06-12 15:40:00,58.22,58.3,58.2,58.29,43700.0,38.3507,38.4034,38.3375,38.3968,43700.0
2014-06-12 15:45:00,58.29,58.39,58.28,58.33,72000.0,38.3968,38.4627,38.3902,38.4231,72000.0
2014-06-12 15:50:00,58.34,58.43,58.34,58.39,52100.0,38.4297,38.489,38.4297,38.4627,52100.0
2014-06-12 15:55:00,58.4,58.42,58.35,58.38,135300.0,38.4692,38.4824,38.4363,38.4561,135300.0
2014-06-13 09:30:00,58.53,58.81,58.53,58.71,33300.0,38.5549,38.7393,38.5549,38.6734,33300.0
2014-06-13 09:35:00,58.71,58.87,58.62,58.67,31200.0,38.6734,38.7788,38.6142,38.6471,31200.0
2014-06-13 09:40:00,58.67,58.7,58.61,58.7,26100.0,38.6471,38.6669,38.6076,38.6669,26100.0
2014-06-13 09:45:00,58.69,58.71,58.65,58.67,14800.0,38.6603,38.6734,38.6339,38.6471,14800.0
2014-06-13 09:50:00,58.66,58.74,58.59,58.6,7700.0,38.6405,38.6932,38.5944,38.601,7700.0
2014-06-13 09:55:00,58.59,58.59,58.36,58.36,11900.0,38.5944,38.5944,38.4429,38.4429,11900.0
2014-06-13 10:00:00,58.38,58.4,58.18,58.21,10200.0,38.4561,38.4692,38.3243,38.3441,10200.0
2014-06-13 10:05:00,58.21,58.29,58.2,58.29,6200.0,38.3441,38.3968,38.3375,38.3968,6200.0
2014-06-13 10:10:00,58.3,58.39,58.28,58.35,5900.0,38.4034,38.4627,38.3902,38.4363,5900.0
2014-06-13 10:15:00,58.34,58.53,58.34,58.49,9500.0,38.4297,38.5549,38.4297,38.5285,9500.0
2014-06-13 10:20:00,58.49,58.54,58.43,58.5,16000.0,38.5285,38.5615,38.489,38.5351,16000.0
2014-06-13 10:25:00,58.52,58.57,58.44,58.48,28400.0,38.5483,38.5812,38.4956,38.5219,28400.0
2014-06-13 10:30:00,58.5,58.61,58.5,58.6,8800.0,38.5351,38.6076,38.5351,38.601,8800.0
2014-06-13 10:35:00,58.61,58.61,58.49,58.49,6800.0,38.6076,38.6076,38.5285,38.5285,6800.0
2014-06-13 10:40:00,58.51,58.55,58.49,58.54,5800.0,38.5417,38.5681,38.5285,38.5615,5800.0
2014-06-13 10:45:00,58.54,58.54,58.49,58.52,8700.0,38.5615,38.5615,38.5285,38.5483,8700.0
2014-06-13 10:50:00,58.51,58.52,58.49,58.5,5600.0,38.5417,38.5483,38.5285,38.5351,5600.0
2014-06-13 10:55:00,58.5,58.51,58.48,58.49,4600.0,38.5351,38.5417,38.5219,38.5285,4600.0
2014-06-13 11:00:00,58.51,58.52,58.48,58.5,7200.0,38.5417,38.5483,38.5219,38.5351,7200.0
2014-06-13 11:05:00,58.51,58.55,58.48,58.54,7400.0,38.5417,38.5681,38.5219,38.5615,7400.0
2014-06-13 11:10:00,58.55,58.58,58.51,58.54,29300.0,38.5681,38.5878,38.5417,38.5615,29300.0
2014-06-13 11:15:00,58.54,58.6,58.52,58.57,28800.0,38.5615,38.601,38.5483,38.5812,28800.0
2014-06-13 11:20:00,58.57,58.58,58.54,58.57,5900.0,38.5812,38.5878,38.5615,38.5812,5900.0
2014-06-13 11:25:00,58.56,58.56,58.54,58.55,3400.0,38.5746,38.5746,38.5615,38.5681,3400.0
2014-06-13 11:30:00,58.56,58.58,58.51,58.51,54400.0,38.5746,38.5878,38.5417,38.5417,54400.0
2014-06-13 11:35:00,58.51,58.52,58.48,58.48,6800.0,38.5417,38.5483,38.5219,38.5219,6800.0
2014-06-13 11:40:00,58.48,58.49,58.45,58.48,5300.0,38.5219,38.5285,38.5022,38.5219,5300.0
2014-06-13 11:45:00,58.48,58.53,58.47,58.53,6200.0,38.5219,38.5549,38.5154,38.5549,6200.0
2014-06-13 11:50:00,58.52,58.55,58.5,58.51,4700.0,38.5483,38.5681,38.5351,38.5417,4700.0
2014-06-13 11:55:00,58.51,58.54,58.51,58.51,4300.0,38.5417,38.5615,38.5417,38.5417,4300.0
2014-06-13 12:00:00,58.51,58.53,58.51,58.53,5000.0,38.5417,38.5549,38.5417,38.5549,5000.0
2014-06-13 12:05:00,58.54,58.63,58.54,58.58,15100.0,38.5615,38.6207,38.5615,38.5878,15100.0
2014-06-13 12:10:00,58.58,58.59,58.57,58.58,2500.0,38.5878,38.5944,38.5812,38.5878,2500.0
2014-06-13 12:15:00,58.58,58.62,58.58,58.62,3000.0,38.5878,38.6142,38.5878,38.6142,3000.0
2014-06-13 12:20:00,58.64,58.68,58.63,58.64,2600.0,38.6273,38.6537,38.6207,38.6273,2600.0
2014-06-13 12:25:00,58.64,58.67,58.64,58.64,2700.0,38.6273,38.6471,38.6273,38.6273,2700.0
2014-06-13 12:30:00,58.62,58.63,58.59,58.59,3500.0,38.6142,38.6207,38.5944,38.5944,3500.0
2014-06-13 12:35:00,58.59,58.59,58.55,58.55,1900.0,38.5944,38.5944,38.5681,38.5681,1900.0
2014-06-13 12:40:00,58.55,58.55,58.51,58.51,3800.0,38.5681,38.5681,38.5417,38.5417,3800.0
2014-06-13 12:45:00,58.5,58.55,58.5,58.53,4300.0,38.5351,38.5681,38.5351,38.5549,4300.0
2014-06-13 12:50:00,58.52,58.54,58.52,58.54,3900.0,38.5483,38.5615,38.5483,38.5615,3900.0
2014-06-13 12:55:00,58.54,58.55,58.51,58.53,7900.0,38.5615,38.5681,38.5417,38.5549,7900.0
2014-06-13 13:00:00,58.53,58.57,58.53,58.53,6500.0,38.5549,38.5812,38.5549,38.5549,6500.0
2014-06-13 13:05:00,58.54,58.54,58.5,58.53,7300.0,38.5615,38.5615,38.5351,38.5549,7300.0
2014-06-13 13:10:00,58.51,58.51,58.46,58.47,3400.0,38.5417,38.5417,38.5088,38.5154,3400.0
2014-06-13 13:15:00,58.48,58.5,58.47,58.47,3200.0,38.5219,38.5351,38.5154,38.5154,3200.0
2014-06-13 13:20:00,58.5,58.52,58.5,58.5,3600.0,38.5351,38.5483,38.5351,38.5351,3600.0
2014-06-13 13:25:00,58.5,58.53,58.49,58.52,3100.0,38.5351,38.5549,38.5285,38.5483,3100.0
2014-06-13 13:30:00,58.52,58.52,58.47,58.49,3800.0,38.5483,38.5483,38.5154,38.5285,3800.0
2014-06-13 13:35:00,58.49,58.49,58.47,58.48,2400.0,38.5285,38.5285,38.5154,38.5219,2400.0
2014-06-13 13:40:00,58.48,58.48,58.46,58.48,7800.0,38.5219,38.5219,38.5088,38.5219,7800.0
2014-06-13 13:45:00,58.49,58.49,58.47,58.48,3300.0,38.5285,38.5285,38.5154,38.5219,3300.0
2014-06-13 13:50:00,58.48,58.55,58.48,58.54,6000.0,38.5219,38.5681,38.5219,38.5615,6000.0
2014-06-13 13:55:00,58.55,58.55,58.51,58.53,3800.0,38.5681,38.5681,38.5417,38.5549,3800.0
2014-06-13 14:00:00,58.53,58.53,58.5,58.5,6000.0,38.5549,38.5549,38.5351,38.5351,6000.0
2014-06-13 14:05:00,58.5,58.53,58.48,58.51,11300.0,38.5351,38.5549,38.5219,38.5417,11300.0
2014-06-13 14:10:00,58.52,58.53,58.51,58.52,2700.0,38.5483,38.5549,38.5417,38.5483,2700.0
2014-06-13 14:15:00,58.53,58.61,58.52,58.59,6700.0,38.5549,38.6076,38.5483,38.5944,6700.0
2014-06-13 14:20:00,58.59,58.61,58.58,58.61,3700.0,38.5944,38.6076,38.5878,38.6076,3700.0
2014-06-13 14:25:00,58.6,58.6,58.58,58.6,2200.0,38.601,38.601,38.5878,38.601,2200.0
2014-06-13 14:30:00,58.6,58.6,58.51,58.51,7100.0,38.601,38.601,38.5417,38.5417,7100.0
2014-06-13 14:35:00,58.51,58.52,58.49,58.5,5600.0,38.5417,38.5483,38.5285,38.5351,5600.0
2014-06-13 14:40:00,58.49,58.51,58.48,58.5,6300.0,38.5285,38.5417,38.5219,38.5351,6300.0
2014-06-13 14:45:00,58.51,58.53,58.48,58.49,4600.0,38.5417,38.5549,38.5219,38.5285,4600.0
2014-06-13 14:50:00,58.5,58.5,58.47,58.5,6300.0,38.5351,38.5351,38.5154,38.5351,6300.0
2014-06-13 14:55:00,58.51,58.51,58.47,58.48,6900.0,38.5417,38.5417,38.5154,38.5219,6900.0
2014-06-13 15:00:00,58.48,58.51,58.47,58.48,7700.0,38.5219,38.5417,38.5154,38.5219,7700.0
2014-06-13 15:05:00,58.48,58.61,58.47,58.61,14300.0,38.5219,38.6076,38.5154,38.6076,14300.0
2014-06-13 15:10:00,58.61,58.61,58.5,58.51,13200.0,38.6076,38.6076,38.5351,38.5417,13200.0
2014-06-13 15:15:00,58.51,58.54,58.47,58.49,9800.0,38.5417,38.5615,38.5154,38.5285,9800.0
2014-06-13 15:20:00,58.48,58.48,58.38,58.39,17100.0,38.5219,38.5219,38.4561,38.4627,17100.0
2014-06-13 15:25:00,58.39,58.44,58.36,58.36,31600.0,38.4627,38.4956,38.4429,38.4429,31600.0
2014-06-13 15:30:00,58.37,58.4,58.32,58.39,18000.0,38.4495,38.4692,38.4165,38.4627,18000.0
2014-06-13 15:35:00,58.4,58.41,58.36,58.39,15600.0,38.4692,38.4758,38.4429,38.4627,15600.0
2014-06-13 15:40:00,58.39,58.42,58.35,58.37,19000.0,38.4627,38.4824,38.4363,38.4495,19000.0
2014-06-13 15:45:00,58.36,58.39,58.33,58.37,24700.0,38.4429,38.4627,38.4231,38.4495,24700.0
2014-06-13 15:50:00,58.38,58.44,58.38,58.41,40600.0,38.4561,38.4956,38.4561,38.4758,40600.0
2014-06-13 15:55:00,58.4,58.52,58.39,58.5,66500.0,38.4692,38.5483,38.4627,38.5351,66500.0
2014-06-16 09:30:00,58.57,58.57,58.38,58.54,172600.0,38.5812,38.5812,38.4561,38.5615,172600.0
2014-06-16 09:35:00,58.56,58.77,58.54,58.7,6500.0,38.5746,38.713,38.5615,38.6669,6500.0
2014-06-16 09:40:00,58.74,58.82,58.72,58.8,12300.0,38.6932,38.7459,38.68,38.7327,12300.0
2014-06-16 09:45:00,58.83,58.85,58.76,58.77,4600.0,38.7525,38.7657,38.7064,38.713,4600.0
2014-06-16 09:50:00,58.77,58.86,58.77,58.83,5500.0,38.713,38.7723,38.713,38.7525,5500.0
2014-06-16 09:55:00,58.81,58.81,58.65,58.66,10400.0,38.7393,38.7393,38.6339,38.6405,10400.0
2014-06-16 10:00:00,58.67,58.67,58.61,58.67,2600.0,38.6471,38.6471,38.6076,38.6471,2600.0
2014-06-16 10:05:00,58.66,58.7,58.58,58.58,12700.0,38.6405,38.6669,38.5878,38.5878,12700.0
2014-06-16 10:10:00,58.58,58.66,58.57,58.59,12200.0,38.5878,38.6405,38.5812,38.5944,12200.0
2014-06-16 10:15:00,58.6,58.71,58.6,58.7,25400.0,38.601,38.6734,38.601,38.6669,25400.0
2014-06-16 10:20:00,58.7,58.76,58.69,58.76,18700.0,38.6669,38.7064,38.6603,38.7064,18700.0
2014-06-16 10:25:00,58.76,58.81,58.76,58.77,22100.0,38.7064,38.7393,38.7064,38.713,22100.0
2014-06-16 10:30:00,58.77,58.78,58.7,58.72,11900.0,38.713,38.7196,38.6669,38.68,11900.0
2014-06-16 10:35:00,58.72,58.72,58.64,58.64,3400.0,38.68,38.68,38.6273,38.6273,3400.0
2014-06-16 10:40:00,58.64,58.64,58.6,58.63,2500.0,38.6273,38.6273,38.601,38.6207,2500.0
2014-06-16 10:45:00,58.62,58.66,58.6,58.6,3300.0,38.6142,38.6405,38.601,38.601,3300.0
2014-06-16 10:50:00,58.61,58.61,58.53,58.55,3500.0,38.6076,38.6076,38.5549,38.5681,3500.0
2014-06-16 10:55:00,58.54,58.58,58.49,58.56,5700.0,38.5615,38.5878,38.5285,38.5746,5700.0
2014-06-16 11:00:00,58.55,58.55,58.46,58.46,4400.0,38.5681,38.5681,38.5088,38.5088,4400.0
2014-06-16 11:05:00,58.45,58.45,58.3,58.34,8100.0,38.5022,38.5022,38.4034,38.4297,8100.0
2014-06-16 11:10:00,58.35,58.36,58.33,58.35,8600.0,38.4363,38.4429,38.4231,38.4363,8600.0
2014-06-16 11:15:00,58.34,58.34,58.29,58.31,7300.0,38.4297,38.4297,38.3968,38.41,7300.0
2014-06-16 11:20:00,58.31,58.32,58.26,58.32,5600.0,38.41,38.4165,38.377,38.4165,5600.0
2014-06-16 11:25:00,58.34,58.36,58.3,58.34,6100.0,38.4297,38.4429,38.4034,38.4297,6100.0
2014-06-16 11:30:00,58.31,58.31,58.21,58.21,6600.0,38.41,38.41,38.3441,38.3441,6600.0
2014-06-16 11:35:00,58.22,58.22,58.17,58.17,7300.0,38.3507,38.3507,38.3177,38.3177,7300.0
2014-06-16 11:40:00,58.17,58.25,58.15,58.24,7000.0,38.3177,38.3704,38.3046,38.3638,7000.0
2014-06-16 11:45:00,58.23,58.27,58.22,58.24,8400.0,38.3573,38.3836,38.3507,38.3638,8400.0
2014-06-16 11:50:00,58.23,58.3,58.23,58.29,6400.0,38.3573,38.4034,38.3573,38.3968,6400.0
2014-06-16 11:55:00,58.3,58.33,58.29,58.32,3900.0,38.4034,38.4231,38.3968,38.4165,3900.0
2014-06-16 12:00:00,58.31,58.34,58.31,58.33,6900.0,38.41,38.4297,38.41,38.4231,6900.0
2014-06-16 12:05:00,58.33,58.34,58.32,58.34,10900.0,38.4231,38.4297,38.4165,38.4297,10900.0
2014-06-16 12:10:00,58.34,58.35,58.33,58.33,28500.0,38.4297,38.4363,38.4231,38.4231,28500.0
2014-06-16 12:15:00,58.33,58.34,58.32,58.34,7300.0,38.4231,38.4297,38.4165,38.4297,7300.0
2014-06-16 12:20:00,58.34,58.34,58.33,58.33,11700.0,38.4297,38.4297,38.4231,38.4231,11700.0
2014-06-16 12:25:00,58.34,58.34,58.33,58.34,4300.0,38.4297,38.4297,38.4231,38.4297,4300.0
2014-06-16 12:30:00,58.34,58.34,58.31,58.33,12300.0,38.4297,38.4297,38.41,38.4231,12300.0
2014-06-16 12:35:00,58.32,58.32,58.26,58.27,11100.0,38.4165,38.4165,38.377,38.3836,11100.0
2014-06-16 12:40:00,58.27,58.27,58.26,58.27,4500.0,38.3836,38.3836,38.377,38.3836,4500.0
2014-06-16 12:45:00,58.27,58.27,58.22,58.23,10600.0,38.3836,38.3836,38.3507,38.3573,10600.0
2014-06-16 12:50:00,58.23,58.27,58.23,58.27,2900.0,38.3573,38.3836,38.3573,38.3836,2900.0
2014-06-16 12:55:00,58.27,58.27,58.25,58.25,9300.0,38.3836,38.3836,38.3704,38.3704,9300.0
2014-06-16 13:00:00,58.26,58.27,58.23,58.27,8200.0,38.377,38.3836,38.3573,38.3836,8200.0
2014-06-16 13:05:00,58.26,58.3,58.26,58.29,10600.0,38.377,38.4034,38.377,38.3968,10600.0
2014-06-16 13:10:00,58.3,58.33,58.29,58.33,3000.0,38.4034,38.4231,38.3968,38.4231,3000.0
2014-06-16 13:15:00,58.33,58.35,58.32,58.33,7700.0,38.4231,38.4363,38.4165,38.4231,7700.0
2014-06-16 13:20:00,58.32,58.34,58.3,58.32,7500.0,38.4165,38.4297,38.4034,38.4165,7500.0
2014-06-16 13:25:00,58.32,58.36,58.32,58.36,6300.0,38.4165,38.4429,38.4165,38.4429,6300.0
2014-06-16 13:30:00,58.37,58.39,58.37,58.38,5800.0,38.4495,38.4627,38.4495,38.4561,5800.0
2014-06-16 13:35:00,58.39,58.4,58.34,58.34,8900.0,38.4627,38.4692,38.4297,38.4297,8900.0
2014-06-16 13:40:00,58.33,58.39,58.33,58.39,11600.0,38.4231,38.4627,38.4231,38.4627,11600.0
2014-06-16 13:45:00,58.38,58.39,58.36,58.39,9000.0,38.4561,38.4627,38.4429,38.4627,9000.0
2014-06-16 13:50:00,58.39,58.43,58.38,58.38,11900.0,38.4627,38.489,38.4561,38.4561,11900.0
2014-06-16 13:55:00,58.37,58.37,58.3,58.32,5800.0,38.4495,38.4495,38.4034,38.4165,5800.0
2014-06-16 14:00:00,58.32,58.34,58.31,58.34,7000.0,38.4165,38.4297,38.41,38.4297,7000.0
2014-06-16 14:05:00,58.34,58.34,58.29,58.29,9500.0,38.4297,38.4297,38.3968,38.3968,9500.0
2014-06-16 14:10:00,58.29,58.3,58.27,58.29,10000.0,38.3968,38.4034,38.3836,38.3968,10000.0
2014-06-16 14:15:00,58.29,58.3,58.25,58.26,7800.0,38.3968,38.4034,38.3704,38.377,7800.0
2014-06-16 14:20:00,58.27,58.35,58.27,58.35,11500.0,38.3836,38.4363,38.3836,38.4363,11500.0
2014-06-16 14:25:00,58.35,58.36,58.34,58.36,6500.0,38.4363,38.4429,38.4297,38.4429,6500.0
2014-06-16 14:30:00,58.35,58.39,58.34,58.34,8300.0,38.4363,38.4627,38.4297,38.4297,8300.0
2014-06-16 14:35:00,58.34,58.37,58.34,58.35,4600.0,38.4297,38.4495,38.4297,38.4363,4600.0
2014-06-16 14:40:00,58.36,58.36,58.31,58.31,4900.0,38.4429,38.4429,38.41,38.41,4900.0
2014-06-16 14:45:00,58.31,58.36,58.31,58.36,7400.0,38.41,38.4429,38.41,38.4429,7400.0
2014-06-16 14:50:00,58.37,58.37,58.32,58.32,11500.0,38.4495,38.4495,38.4165,38.4165,11500.0
2014-06-16 14:55:00,58.33,58.36,58.3,58.32,8700.0,38.4231,38.4429,38.4034,38.4165,8700.0
2014-06-16 15:00:00,58.31,58.31,58.23,58.24,7300.0,38.41,38.41,38.3573,38.3638,7300.0
2014-06-16 15:05:00,58.24,58.29,58.24,58.29,3500.0,38.3638,38.3968,38.3638,38.3968,3500.0
2014-06-16 15:10:00,58.3,58.3,58.23,58.24,9900.0,38.4034,38.4034,38.3573,38.3638,9900.0
2014-06-16 15:15:00,58.23,58.25,58.2,58.2,14000.0,38.3573,38.3704,38.3375,38.3375,14000.0
2014-06-16 15:20:00,58.2,58.25,58.19,58.2,15500.0,38.3375,38.3704,38.3309,38.3375,15500.0
2014-06-16 15:25:00,58.21,58.23,58.19,58.2,15800.0,38.3441,38.3573,38.3309,38.3375,15800.0
2014-06-16 15:30:00,58.2,58.21,58.19,58.2,22100.0,38.3375,38.3441,38.3309,38.3375,22100.0
2014-06-16 15:35:00,58.19,58.29,58.19,58.29,22200.0,38.3309,38.3968,38.3309,38.3968,22200.0
2014-06-16 15:40:00,58.29,58.29,58.25,58.29,21300.0,38.3968,38.3968,38.3704,38.3968,21300.0
2014-06-16 15:45:00,58.29,58.3,58.27,58.27,22800.0,38.3968,38.4034,38.3836,38.3836,22800.0
2014-06-16 15:50:00,58.28,58.31,58.27,58.31,24000.0,38.3902,38.41,38.3836,38.41,24000.0
2014-06-16 15:55:00,58.31,58.34,58.27,58.32,64900.0,38.41,38.4297,38.3836,38.4165,64900.0
2014-06-17 09:30:00,58.27,58.32,58.25,58.3,11100.0,38.3836,38.4165,38.3704,38.4034,11100.0
2014-06-17 09:35:00,58.35,58.42,58.19,58.27,14000.0,38.4363,38.4824,38.3309,38.3836,14000.0
2014-06-17 09:40:00,58.33,58.37,58.27,58.34,8400.0,38.4231,38.4495,38.3836,38.4297,8400.0
2014-06-17 09:45:00,58.4,58.49,58.31,58.46,7800.0,38.4692,38.5285,38.41,38.5088,7800.0
2014-06-17 09:50:00,58.45,58.5,58.43,58.5,1900.0,38.5022,38.5351,38.489,38.5351,1900.0
2014-06-17 09:55:00,58.52,58.57,58.49,58.5,11800.0,38.5483,38.5812,38.5285,38.5351,11800.0
2014-06-17 10:00:00,58.51,58.52,58.44,58.47,12900.0,38.5417,38.5483,38.4956,38.5154,12900.0
2014-06-17 10:05:00,58.48,58.63,58.46,58.59,6300.0,38.5219,38.6207,38.5088,38.5944,6300.0
2014-06-17 10:10:00,58.6,58.61,58.52,58.6,7100.0,38.601,38.6076,38.5483,38.601,7100.0
2014-06-17 10:15:00,58.59,58.62,58.59,58.62,3300.0,38.5944,38.6142,38.5944,38.6142,3300.0
2014-06-17 10:20:00,58.65,58.71,58.65,58.69,10500.0,38.6339,38.6734,38.6339,38.6603,10500.0
2014-06-17 10:25:00,58.69,58.69,58.66,58.69,4000.0,38.6603,38.6603,38.6405,38.6603,4000.0
2014-06-17 10:30:00,58.68,58.69,58.6,58.6,8300.0,38.6537,38.6603,38.601,38.601,8300.0
2014-06-17 10:35:00,58.6,58.64,58.58,58.62,8800.0,38.601,38.6273,38.5878,38.6142,8800.0
2014-06-17 10:40:00,58.59,58.65,58.58,58.59,21500.0,38.5944,38.6339,38.5878,38.5944,21500.0
2014-06-17 10:45:00,58.6,58.62,58.51,58.51,19900.0,38.601,38.6142,38.5417,38.5417,19900.0
2014-06-17 10:50:00,58.5,58.5,58.41,58.49,21700.0,38.5351,38.5351,38.4758,38.5285,21700.0
2014-06-17 10:55:00,58.46,58.5,58.46,58.5,4300.0,38.5088,38.5351,38.5088,38.5351,4300.0
2014-06-17 11:00:00,58.49,58.5,58.45,58.48,8500.0,38.5285,38.5351,38.5022,38.5219,8500.0
2014-06-17 11:05:00,58.47,58.48,58.43,58.47,6900.0,38.5154,38.5219,38.489,38.5154,6900.0
2014-06-17 11:10:00,58.46,58.46,58.42,58.45,4000.0,38.5088,38.5088,38.4824,38.5022,4000.0
2014-06-17 11:15:00,58.45,58.49,58.41,58.49,4800.0,38.5022,38.5285,38.4758,38.5285,4800.0
2014-06-17 11:20:00,58.49,58.51,58.47,58.48,3900.0,38.5285,38.5417,38.5154,38.5219,3900.0
2014-06-17 11:25:00,58.47,58.51,58.42,58.48,110000.0,38.5154,38.5417,38.4824,38.5219,110000.0
2014-06-17 11:30:00,58.49,58.53,58.48,58.53,5800.0,38.5285,38.5549,38.5219,38.5549,5800.0
2014-06-17 11:35:00,58.53,58.65,58.53,58.65,5200.0,38.5549,38.6339,38.5549,38.6339,5200.0
2014-06-17 11:40:00,58.65,58.67,58.63,58.63,6400.0,38.6339,38.6471,38.6207,38.6207,6400.0
2014-06-17 11:45:00,58.65,58.68,58.63,58.63,3800.0,38.6339,38.6537,38.6207,38.6207,3800.0
2014-06-17 11:50:00,58.63,58.69,58.63,58.69,5200.0,38.6207,38.6603,38.6207,38.6603,5200.0
2014-06-17 11:55:00,58.69,58.76,58.69,58.75,9200.0,38.6603,38.7064,38.6603,38.6998,9200.0
2014-06-17 12:00:00,58.74,58.74,58.72,58.74,3400.0,38.6932,38.6932,38.68,38.6932,3400.0
2014-06-17 12:05:00,58.76,58.76,58.74,58.74,1700.0,38.7064,38.7064,38.6932,38.6932,1700.0
2014-06-17 12:10:00,58.76,58.83,58.75,58.83,6400.0,38.7064,38.7525,38.6998,38.7525,6400.0
2014-06-17 12:15:00,58.85,58.86,58.82,58.82,7300.0,38.7657,38.7723,38.7459,38.7459,7300.0
2014-06-17 12:20:00,58.82,58.9,58.81,58.9,4000.0,38.7459,38.7986,38.7393,38.7986,4000.0
2014-06-17 12:25:00,58.87,58.89,58.87,58.87,7000.0,38.7788,38.792,38.7788,38.7788,7000.0
2014-06-17 12:30:00,58.87,58.9,58.87,58.89,9600.0,38.7788,38.7986,38.7788,38.792,9600.0
2014-06-17 12:35:00,58.91,58.95,58.91,58.93,5700.0,38.8052,38.8315,38.8052,38.8184,5700.0
2014-06-17 12:40:00,58.95,59.06,58.95,59.05,25200.0,38.8315,38.904,38.8315,38.8974,25200.0
2014-06-17 12:45:00,59.04,59.06,59.01,59.04,10300.0,38.8908,38.904,38.8711,38.8908,10300.0
2014-06-17 12:50:00,59.05,59.05,59.01,59.03,3200.0,38.8974,38.8974,38.8711,38.8842,3200.0
2014-06-17 12:55:00,59.03,59.03,59.0,59.02,10900.0,38.8842,38.8842,38.8645,38.8777,10900.0
2014-06-17 13:00:00,59.02,59.05,58.95,58.95,7700.0,38.8777,38.8974,38.8315,38.8315,7700.0
2014-06-17 13:05:00,58.95,58.95,58.89,58.91,3800.0,38.8315,38.8315,38.792,38.8052,3800.0
2014-06-17 13:10:00,58.9,58.97,58.88,58.96,8500.0,38.7986,38.8447,38.7854,38.8381,8500.0
2014-06-17 13:15:00,58.96,59.03,58.96,59.01,5700.0,38.8381,38.8842,38.8381,38.8711,5700.0
2014-06-17 13:20:00,59.0,59.0,58.97,58.98,4900.0,38.8645,38.8645,38.8447,38.8513,4900.0
2014-06-17 13:25:00,58.97,59.02,58.97,58.99,11700.0,38.8447,38.8777,38.8447,38.8579,11700.0
2014-06-17 13:30:00,59.01,59.1,59.01,59.08,16800.0,38.8711,38.9303,38.8711,38.9172,16800.0
2014-06-17 13:35:00,59.08,59.1,59.04,59.06,6900.0,38.9172,38.9303,38.8908,38.904,6900.0
2014-06-17 13:40:00,59.07,59.12,59.07,59.12,5500.0,38.9106,38.9435,38.9106,38.9435,5500.0
2014-06-17 13:45:00,59.13,59.15,59.11,59.11,13000.0,38.9501,38.9633,38.9369,38.9369,13000.0
2014-06-17 13:50:00,59.1,59.11,59.08,59.09,6200.0,38.9303,38.9369,38.9172,38.9238,6200.0
2014-06-17 13:55:00,59.08,59.15,59.08,59.14,17300.0,38.9172,38.9633,38.9172,38.9567,17300.0
2014-06-17 14:00:00,59.13,59.13,59.07,59.07,13000.0,38.9501,38.9501,38.9106,38.9106,13000.0
2014-06-17 14:05:00,59.08,59.09,59.06,59.07,7300.0,38.9172,38.9238,38.904,38.9106,7300.0
2014-06-17 14:10:00,59.06,59.1,59.06,59.1,8400.0,38.904,38.9303,38.904,38.9303,8400.0
2014-06-17 14:15:00,59.1,59.16,59.09,59.16,54700.0,38.9303,38.9699,38.9238,38.9699,54700.0
2014-06-17 14:20:00,59.16,59.18,59.13,59.13,58400.0,38.9699,38.983,38.9501,38.9501,58400.0
2014-06-17 14:25:00,59.13,59.2,59.12,59.18,11000.0,38.9501,38.9962,38.9435,38.983,11000.0
2014-06-17 14:30:00,59.19,59.19,59.16,59.17,14900.0,38.9896,38.9896,38.9699,38.9765,14900.0
2014-06-17 14:35:00,59.16,59.19,59.16,59.17,6800.0,38.9699,38.9896,38.9699,38.9765,6800.0
2014-06-17 14:40:00,59.17,59.18,59.1,59.11,26600.0,38.9765,38.983,38.9303,38.9369,26600.0
2014-06-17 14:45:00,59.11,59.12,59.06,59.07,4800.0,38.9369,38.9435,38.904,38.9106,4800.0
2014-06-17 14:50:00,59.07,59.1,59.05,59.06,4100.0,38.9106,38.9303,38.8974,38.904,4100.0
2014-06-17 14:55:00,59.04,59.05,59.0,59.01,10300.0,38.8908,38.8974,38.8645,38.8711,10300.0
2014-06-17 15:00:00,59.0,59.01,58.94,58.94,14400.0,38.8645,38.8711,38.825,38.825,14400.0
2014-06-17 15:05:00,58.95,58.95,58.89,58.91,4700.0,38.8315,38.8315,38.792,38.8052,4700.0
2014-06-17 15:10:00,58.92,58.93,58.91,58.91,3800.0,38.8118,38.8184,38.8052,38.8052,3800.0
2014-06-17 15:15:00,58.9,58.96,58.9,58.92,11500.0,38.7986,38.8381,38.7986,38.8118,11500.0
2014-06-17 15:20:00,58.91,58.91,58.87,58.87,13500.0,38.8052,38.8052,38.7788,38.7788,13500.0
2014-06-17 15:25:00,58.86,58.87,58.84,58.84,21400.0,38.7723,38.7788,38.7591,38.7591,21400.0
2014-06-17 15:30:00,58.84,58.87,58.83,58.85,33900.0,38.7591,38.7788,38.7525,38.7657,33900.0
2014-06-17 15:35:00,58.85,58.85,58.81,58.83,20400.0,38.7657,38.7657,38.7393,38.7525,20400.0
2014-06-17 15:40:00,58.83,58.84,58.82,58.84,26100.0,38.7525,38.7591,38.7459,38.7591,26100.0
2014-06-17 15:45:00,58.84,58.85,58.82,58.84,38800.0,38.7591,38.7657,38.7459,38.7591,38800.0
2014-06-17 15:50:00,58.83,58.84,58.81,58.84,45600.0,38.7525,38.7591,38.7393,38.7591,45600.0
2014-06-17 15:55:00,58.83,58.88,58.81,58.86,104000.0,38.7525,38.7854,38.7393,38.7723,104000.0
2014-06-18 09:30:00,58.86,58.91,58.74,58.81,19000.0,38.7723,38.8052,38.6932,38.7393,19000.0
2014-06-18 09:35:00,58.7,58.79,58.53,58.79,12300.0,38.6669,38.7261,38.5549,38.7261,12300.0
2014-06-18 09:40:00,58.73,58.81,58.69,58.72,7500.0,38.6866,38.7393,38.6603,38.68,7500.0
2014-06-18 09:45:00,58.7,58.82,58.7,58.82,25900.0,38.6669,38.7459,38.6669,38.7459,25900.0
2014-06-18 09:50:00,58.77,58.91,58.76,58.91,10200.0,38.713,38.8052,38.7064,38.8052,10200.0
2014-06-18 09:55:00,58.9,58.93,58.82,58.85,14200.0,38.7986,38.8184,38.7459,38.7657,14200.0
2014-06-18 10:00:00,58.85,58.97,58.85,58.96,7400.0,38.7657,38.8447,38.7657,38.8381,7400.0
2014-06-18 10:05:00,58.96,58.98,58.88,58.96,6700.0,38.8381,38.8513,38.7854,38.8381,6700.0
2014-06-18 10:10:00,58.96,58.98,58.9,58.98,16900.0,38.8381,38.8513,38.7986,38.8513,16900.0
2014-06-18 10:15:00,58.97,59.15,58.97,59.15,16000.0,38.8447,38.9633,38.8447,38.9633,16000.0
2014-06-18 10:20:00,59.13,59.2,59.12,59.2,13100.0,38.9501,38.9962,38.9435,38.9962,13100.0
2014-06-18 10:25:00,59.19,59.23,59.09,59.1,18600.0,38.9896,39.016,38.9238,38.9303,18600.0
2014-06-18 10:30:00,59.1,59.1,58.95,58.95,12600.0,38.9303,38.9303,38.8315,38.8315,12600.0
2014-06-18 10:35:00,58.96,59.03,58.95,59.02,22600.0,38.8381,38.8842,38.8315,38.8777,22600.0
2014-06-18 10:40:00,59.03,59.05,58.97,58.99,20100.0,38.8842,38.8974,38.8447,38.8579,20100.0
2014-06-18 10:45:00,59.0,59.05,58.99,58.99,7600.0,38.8645,38.8974,38.8579,38.8579,7600.0
2014-06-18 10:50:00,58.98,59.0,58.94,58.95,14300.0,38.8513,38.8645,38.825,38.8315,14300.0
2014-06-18 10:55:00,58.97,59.0,58.94,58.94,20000.0,38.8447,38.8645,38.825,38.825,20000.0
2014-06-18 11:00:00,58.94,58.99,58.94,58.95,9000.0,38.825,38.8579,38.825,38.8315,9000.0
2014-06-18 11:05:00,58.94,58.99,58.94,58.98,4600.0,38.825,38.8579,38.825,38.8513,4600.0
2014-06-18 11:10:00,58.97,59.0,58.96,58.96,3300.0,38.8447,38.8645,38.8381,38.8381,3300.0
2014-06-18 11:15:00,58.98,58.99,58.92,58.95,7100.0,38.8513,38.8579,38.8118,38.8315,7100.0
2014-06-18 11:20:00,58.96,58.97,58.88,58.88,6200.0,38.8381,38.8447,38.7854,38.7854,6200.0
2014-06-18 11:25:00,58.88,58.88,58.82,58.82,3500.0,38.7854,38.7854,38.7459,38.7459,3500.0
2014-06-18 11:30:00,58.82,58.89,58.81,58.89,6300.0,38.7459,38.792,38.7393,38.792,6300.0
2014-06-18 11:35:00,58.89,58.89,58.86,58.89,3800.0,38.792,38.792,38.7723,38.792,3800.0
2014-06-18 11:40:00,58.89,58.95,58.88,58.95,16200.0,38.792,38.8315,38.7854,38.8315,16200.0
2014-06-18 11:45:00,58.95,59.0,58.94,58.97,18100.0,38.8315,38.8645,38.825,38.8447,18100.0
2014-06-18 11:50:00,58.97,58.98,58.95,58.95,6100.0,38.8447,38.8513,38.8315,38.8315,6100.0
2014-06-18 11:55:00,58.95,58.97,58.95,58.96,3100.0,38.8315,38.8447,38.8315,38.8381,3100.0
2014-06-18 12:00:00,58.96,58.97,58.95,58.97,8800.0,38.8381,38.8447,38.8315,38.8447,8800.0
2014-06-18 12:05:00,58.97,58.99,58.97,58.99,16300.0,38.8447,38.8579,38.8447,38.8579,16300.0
2014-06-18 12:10:00,59.0,59.01,58.99,59.0,3700.0,38.8645,38.8711,38.8579,38.8645,3700.0
2014-06-18 12:15:00,59.0,59.03,59.0,59.01,14800.0,38.8645,38.8842,38.8645,38.8711,14800.0
2014-06-18 12:20:00,59.02,59.03,59.01,59.03,5200.0,38.8777,38.8842,38.8711,38.8842,5200.0
2014-06-18 12:25:00,59.03,59.03,59.01,59.03,9000.0,38.8842,38.8842,38.8711,38.8842,9000.0
2014-06-18 12:30:00,59.05,59.05,59.0,59.01,5700.0,38.8974,38.8974,38.8645,38.8711,5700.0
2014-06-18 12:35:00,59.01,59.03,58.96,58.96,24300.0,38.8711,38.8842,38.8381,38.8381,24300.0
2014-06-18 12:40:00,58.97,58.97,58.85,58.86,28800.0,38.8447,38.8447,38.7657,38.7723,28800.0
2014-06-18 12:45:00,58.86,58.88,58.85,58.86,3700.0,38.7723,38.7854,38.7657,38.7723,3700.0
2014-06-18 12:50:00,58.88,58.88,58.83,58.85,4700.0,38.7854,38.7854,38.7525,38.7657,4700.0
2014-06-18 12:55:00,58.85,58.86,58.83,58.85,3400.0,38.7657,38.7723,38.7525,38.7657,3400.0
2014-06-18 13:00:00,58.85,58.85,58.79,58.79,5100.0,38.7657,38.7657,38.7261,38.7261,5100.0
2014-06-18 13:05:00,58.8,58.82,58.79,58.82,4700.0,38.7327,38.7459,38.7261,38.7459,4700.0
2014-06-18 13:10:00,58.81,58.81,58.79,58.79,3100.0,38.7393,38.7393,38.7261,38.7261,3100.0
2014-06-18 13:15:00,58.78,58.79,58.77,58.78,4500.0,38.7196,38.7261,38.713,38.7196,4500.0
2014-06-18 13:20:00,58.78,58.82,58.78,58.81,3400.0,38.7196,38.7459,38.7196,38.7393,3400.0
2014-06-18 13:25:00,58.8,58.81,58.79,58.79,4200.0,38.7327,38.7393,38.7261,38.7261,4200.0
2014-06-18 13:30:00,58.78,58.78,58.69,58.7,8700.0,38.7196,38.7196,38.6603,38.6669,8700.0
2014-06-18 13:35:00,58.7,58.72,58.66,58.67,4700.0,38.6669,38.68,38.6405,38.6471,4700.0
2014-06-18 13:40:00,58.67,58.71,58.67,58.69,7100.0,38.6471,38.6734,38.6471,38.6603,7100.0
2014-06-18 13:45:00,58.7,58.74,58.7,58.74,5700.0,38.6669,38.6932,38.6669,38.6932,5700.0
2014-06-18 13:50:00,58.75,58.75,58.71,58.72,7200.0,38.6998,38.6998,38.6734,38.68,7200.0
2014-06-18 13:55:00,58.72,58.72,58.7,58.71,4100.0,38.68,38.68,38.6669,38.6734,4100.0
2014-06-18 14:00:00,58.7,58.98,58.63,58.87,36600.0,38.6669,38.8513,38.6207,38.7788,36600.0
2014-06-18 14:05:00,58.81,58.83,58.7,58.82,15700.0,38.7393,38.7525,38.6669,38.7459,15700.0
2014-06-18 14:10:00,58.83,58.93,58.82,58.93,9500.0,38.7525,38.8184,38.7459,38.8184,9500.0
2014-06-18 14:15:00,58.95,59.01,58.94,58.98,14900.0,38.8315,38.8711,38.825,38.8513,14900.0
2014-06-18 14:20:00,58.96,59.01,58.94,58.97,9700.0,38.8381,38.8711,38.825,38.8447,9700.0
2014-06-18 14:25:00,58.96,58.99,58.93,58.94,10500.0,38.8381,38.8579,38.8184,38.825,10500.0
2014-06-18 14:30:00,58.95,59.06,58.95,59.05,20400.0,38.8315,38.904,38.8315,38.8974,20400.0
2014-06-18 14:35:00,59.04,59.08,58.94,58.97,22900.0,38.8908,38.9172,38.825,38.8447,22900.0
2014-06-18 14:40:00,58.98,59.02,58.94,58.98,8800.0,38.8513,38.8777,38.825,38.8513,8800.0
2014-06-18 14:45:00,58.96,59.01,58.96,59.0,5800.0,38.8381,38.8711,38.8381,38.8645,5800.0
2014-06-18 14:50:00,59.0,59.03,58.95,58.98,9700.0,38.8645,38.8842,38.8315,38.8513,9700.0
2014-06-18 14:55:00,58.97,59.06,58.95,59.05,9200.0,38.8447,38.904,38.8315,38.8974,9200.0
2014-06-18 15:00:00,59.05,59.14,59.05,59.1,7100.0,38.8974,38.9567,38.8974,38.9303,7100.0
2014-06-18 15:05:00,59.1,59.23,59.1,59.17,11200.0,38.9303,39.016,38.9303,38.9765,11200.0
2014-06-18 15:10:00,59.19,59.19,59.13,59.13,6400.0,38.9896,38.9896,38.9501,38.9501,6400.0
2014-06-18 15:15:00,59.14,59.2,59.12,59.17,14400.0,38.9567,38.9962,38.9435,38.9765,14400.0
2014-06-18 15:20:00,59.17,59.22,59.17,59.22,11500.0,38.9765,39.0094,38.9765,39.0094,11500.0
2014-06-18 15:25:00,59.2,59.22,59.17,59.2,13700.0,38.9962,39.0094,38.9765,38.9962,13700.0
2014-06-18 15:30:00,59.2,59.2,59.17,59.19,17400.0,38.9962,38.9962,38.9765,38.9896,17400.0
2014-06-18 15:35:00,59.21,59.21,59.14,59.19,19100.0,39.0028,39.0028,38.9567,38.9896,19100.0
2014-06-18 15:40:00,59.2,59.28,59.17,59.25,22800.0,38.9962,39.0489,38.9765,39.0292,22800.0
2014-06-18 15:45:00,59.26,59.31,59.23,59.29,23300.0,39.0357,39.0687,39.016,39.0555,23300.0
2014-06-18 15:50:00,59.29,59.32,59.29,59.31,27000.0,39.0555,39.0753,39.0555,39.0687,27000.0
2014-06-18 15:55:00,59.31,59.31,59.26,59.26,54800.0,39.0687,39.0687,39.0357,39.0357,54800.0
2014-06-19 09:30:00,59.2,59.4,59.17,59.4,30700.0,38.9962,39.128,38.9765,39.128,30700.0
2014-06-19 09:35:00,59.39,59.53,59.39,59.46,32600.0,39.1214,39.2136,39.1214,39.1675,32600.0
2014-06-19 09:40:00,59.46,59.54,59.44,59.45,21800.0,39.1675,39.2202,39.1543,39.1609,21800.0
2014-06-19 09:45:00,59.44,59.45,59.21,59.21,9400.0,39.1543,39.1609,39.0028,39.0028,9400.0
2014-06-19 09:50:00,59.19,59.23,59.14,59.19,7000.0,38.9896,39.016,38.9567,38.9896,7000.0
2014-06-19 09:55:00,59.21,59.22,59.1,59.14,8000.0,39.0028,39.0094,38.9303,38.9567,8000.0
2014-06-19 10:00:00,59.15,59.18,59.0,59.04,12300.0,38.9633,38.983,38.8645,38.8908,12300.0
2014-06-19 10:05:00,59.03,59.05,59.0,59.03,8500.0,38.8842,38.8974,38.8645,38.8842,8500.0
2014-06-19 10:10:00,59.02,59.05,58.94,58.97,16400.0,38.8777,38.8974,38.825,38.8447,16400.0
2014-06-19 10:15:00,58.97,58.99,58.87,58.88,15200.0,38.8447,38.8579,38.7788,38.7854,15200.0
2014-06-19 10:20:00,58.87,58.92,58.83,58.85,5200.0,38.7788,38.8118,38.7525,38.7657,5200.0
2014-06-19 10:25:00,58.84,58.88,58.83,58.88,12800.0,38.7591,38.7854,38.7525,38.7854,12800.0
2014-06-19 10:30:00,58.85,58.86,58.8,58.84,15400.0,38.7657,38.7723,38.7327,38.7591,15400.0
2014-06-19 10:35:00,58.84,58.86,58.75,58.77,12900.0,38.7591,38.7723,38.6998,38.713,12900.0
2014-06-19 10:40:00,58.77,58.86,58.77,58.86,9600.0,38.713,38.7723,38.713,38.7723,9600.0
2014-06-19 10:45:00,58.85,58.88,58.82,58.83,15400.0,38.7657,38.7854,38.7459,38.7525,15400.0
2014-06-19 10:50:00,58.82,58.83,58.73,58.74,7900.0,38.7459,38.7525,38.6866,38.6932,7900.0
2014-06-19 10:55:00,58.73,58.81,58.7,58.78,8300.0,38.6866,38.7393,38.6669,38.7196,8300.0
2014-06-19 11:00:00,58.78,58.87,58.78,58.82,10800.0,38.7196,38.7788,38.7196,38.7459,10800.0
2014-06-19 11:05:00,58.81,58.82,58.75,58.77,5500.0,38.7393,38.7459,38.6998,38.713,5500.0
2014-06-19 11:10:00,58.77,58.85,58.77,58.85,5800.0,38.713,38.7657,38.713,38.7657,5800.0
2014-06-19 11:15:00,58.84,58.87,58.79,58.83,22500.0,38.7591,38.7788,38.7261,38.7525,22500.0
2014-06-19 11:20:00,58.82,58.92,58.82,58.9,14700.0,38.7459,38.8118,38.7459,38.7986,14700.0
2014-06-19 11:25:00,58.9,58.97,58.9,58.96,10000.0,38.7986,38.8447,38.7986,38.8381,10000.0
2014-06-19 11:30:00,58.93,58.98,58.9,58.93,6300.0,38.8184,38.8513,38.7986,38.8184,6300.0
2014-06-19 11:35:00,58.95,58.98,58.92,58.96,4000.0,38.8315,38.8513,38.8118,38.8381,4000.0
2014-06-19 11:40:00,58.95,58.97,58.92,58.94,4500.0,38.8315,38.8447,38.8118,38.825,4500.0
2014-06-19 11:45:00,58.94,58.97,58.92,58.92,9300.0,38.825,38.8447,38.8118,38.8118,9300.0
2014-06-19 11:50:00,58.92,58.92,58.82,58.82,15400.0,38.8118,38.8118,38.7459,38.7459,15400.0
2014-06-19 11:55:00,58.83,58.89,58.82,58.87,11600.0,38.7525,38.792,38.7459,38.7788,11600.0
2014-06-19 12:00:00,58.89,58.9,58.87,58.88,3800.0,38.792,38.7986,38.7788,38.7854,3800.0
2014-06-19 12:05:00,58.88,58.9,58.85,58.87,8400.0,38.7854,38.7986,38.7657,38.7788,8400.0
2014-06-19 12:10:00,58.85,58.85,58.8,58.8,4900.0,38.7657,38.7657,38.7327,38.7327,4900.0
2014-06-19 12:15:00,58.8,58.84,58.8,58.83,4800.0,38.7327,38.7591,38.7327,38.7525,4800.0
2014-06-19 12:20:00,58.83,58.84,58.8,58.81,4500.0,38.7525,38.7591,38.7327,38.7393,4500.0
2014-06-19 12:25:00,58.8,58.81,58.77,58.79,4600.0,38.7327,38.7393,38.713,38.7261,4600.0
2014-06-19 12:30:00,58.79,58.82,58.78,58.81,12300.0,38.7261,38.7459,38.7196,38.7393,12300.0
2014-06-19 12:35:00,58.8,58.81,58.79,58.8,2700.0,38.7327,38.7393,38.7261,38.7327,2700.0
2014-06-19 12:40:00,58.79,58.81,58.65,58.79,47100.0,38.7261,38.7393,38.6339,38.7261,47100.0
2014-06-19 12:45:00,58.79,58.82,58.79,58.79,9800.0,38.7261,38.7459,38.7261,38.7261,9800.0
2014-06-19 12:50:00,58.81,58.81,58.72,58.73,9500.0,38.7393,38.7393,38.68,38.6866,9500.0
2014-06-19 12:55:00,58.74,58.75,58.72,58.72,7000.0,38.6932,38.6998,38.68,38.68,7000.0
2014-06-19 13:00:00,58.72,58.74,58.71,58.72,11200.0,38.68,38.6932,38.6734,38.68,11200.0
2014-06-19 13:05:00,58.7,58.76,58.7,58.73,13400.0,38.6669,38.7064,38.6669,38.6866,13400.0
2014-06-19 13:10:00,58.72,58.74,58.66,58.68,11700.0,38.68,38.6932,38.6405,38.6537,11700.0
2014-06-19 13:15:00,58.66,58.69,58.61,58.63,37000.0,38.6405,38.6603,38.6076,38.6207,37000.0
2014-06-19 13:20:00,58.64,58.65,58.54,58.55,32900.0,38.6273,38.6339,38.5615,38.5681,32900.0
2014-06-19 13:25:00,58.54,58.58,58.54,58.56,17600.0,38.5615,38.5878,38.5615,38.5746,17600.0
2014-06-19 13:30:00,58.56,58.58,58.47,58.49,36300.0,38.5746,38.5878,38.5154,38.5285,36300.0
2014-06-19 13:35:00,58.49,58.52,58.47,58.49,21100.0,38.5285,38.5483,38.5154,38.5285,21100.0
2014-06-19 13:40:00,58.49,58.5,58.41,58.43,35500.0,38.5285,38.5351,38.4758,38.489,35500.0
2014-06-19 13:45:00,58.44,58.44,58.35,58.39,88700.0,38.4956,38.4956,38.4363,38.4627,88700.0
2014-06-19 13:50:00,58.38,58.45,58.38,58.41,23600.0,38.4561,38.5022,38.4561,38.4758,23600.0
2014-06-19 13:55:00,58.41,58.42,58.38,58.39,25100.0,38.4758,38.4824,38.4561,38.4627,25100.0
2014-06-19 14:00:00,58.39,58.41,58.38,58.4,22300.0,38.4627,38.4758,38.4561,38.4692,22300.0
2014-06-19 14:05:00,58.4,58.41,58.35,58.35,13800.0,38.4692,38.4758,38.4363,38.4363,13800.0
2014-06-19 14:10:00,58.36,58.37,58.32,58.33,41400.0,38.4429,38.4495,38.4165,38.4231,41400.0
2014-06-19 14:15:00,58.32,58.33,58.24,58.28,75600.0,38.4165,38.4231,38.3638,38.3902,75600.0
2014-06-19 14:20:00,58.28,58.29,58.2,58.28,34000.0,38.3902,38.3968,38.3375,38.3902,34000.0
2014-06-19 14:25:00,58.28,58.29,58.27,58.28,7000.0,38.3902,38.3968,38.3836,38.3902,7000.0
2014-06-19 14:30:00,58.28,58.28,58.22,58.28,29600.0,38.3902,38.3902,38.3507,38.3902,29600.0
2014-06-19 14:35:00,58.28,58.31,58.27,58.28,24400.0,38.3902,38.41,38.3836,38.3902,24400.0
2014-06-19 14:40:00,58.28,58.29,58.21,58.21,37000.0,38.3902,38.3968,38.3441,38.3441,37000.0
2014-06-19 14:45:00,58.23,58.3,58.23,58.25,30800.0,38.3573,38.4034,38.3573,38.3704,30800.0
2014-06-19 14:50:00,58.25,58.26,58.15,58.2,88500.0,38.3704,38.377,38.3046,38.3375,88500.0
2014-06-19 14:55:00,58.2,58.21,58.17,58.19,29900.0,38.3375,38.3441,38.3177,38.3309,29900.0
2014-06-19 15:00:00,58.19,58.21,58.17,58.21,23800.0,38.3309,38.3441,38.3177,38.3441,23800.0
2014-06-19 15:05:00,58.21,58.32,58.21,58.32,20400.0,38.3441,38.4165,38.3441,38.4165,20400.0
2014-06-19 15:10:00,58.31,58.35,58.3,58.31,29700.0,38.41,38.4363,38.4034,38.41,29700.0
2014-06-19 15:15:00,58.32,58.36,58.31,58.33,31500.0,38.4165,38.4429,38.41,38.4231,31500.0
2014-06-19 15:20:00,58.33,58.4,58.29,58.39,48500.0,38.4231,38.4692,38.3968,38.4627,48500.0
2014-06-19 15:25:00,58.39,58.41,58.38,58.4,39700.0,38.4627,38.4758,38.4561,38.4692,39700.0
2014-06-19 15:30:00,58.39,58.4,58.39,58.4,25100.0,38.4627,38.4692,38.4627,38.4692,25100.0
2014-06-19 15:35:00,58.4,58.4,58.36,58.4,44500.0,38.4692,38.4692,38.4429,38.4692,44500.0
2014-06-19 15:40:00,58.4,58.41,58.3,58.39,227300.0,38.4692,38.4758,38.4034,38.4627,227300.0
2014-06-19 15:45:00,58.4,58.48,58.39,58.47,229900.0,38.4692,38.5219,38.4627,38.5154,229900.0
2014-06-19 15:50:00,58.47,58.65,58.46,58.65,210200.0,38.5154,38.6339,38.5088,38.6339,210200.0
2014-06-19 15:55:00,58.65,58.7,58.61,58.62,246700.0,38.6339,38.6669,38.6076,38.6142,246700.0
2014-06-20 09:30:00,57.84,58.83,57.84,58.81,355400.0,38.1004,38.7525,38.1004,38.7393,355400.0
2014-06-20 09:35:00,58.8,58.8,58.61,58.65,16900.0,38.7327,38.7327,38.6076,38.6339,16900.0
2014-06-20 09:40:00,58.67,58.68,58.59,58.67,9500.0,38.6471,38.6537,38.5944,38.6471,9500.0
2014-06-20 09:45:00,58.67,58.71,58.66,58.7,5900.0,38.6471,38.6734,38.6405,38.6669,5900.0
2014-06-20 09:50:00,58.7,58.85,58.7,58.8,69400.0,38.6669,38.7657,38.6669,38.7327,69400.0
2014-06-20 09:55:00,58.8,58.81,58.71,58.81,8000.0,38.7327,38.7393,38.6734,38.7393,8000.0
2014-06-20 10:00:00,58.78,58.82,58.78,58.8,12900.0,38.7196,38.7459,38.7196,38.7327,12900.0
2014-06-20 10:05:00,58.8,58.84,58.79,58.81,16500.0,38.7327,38.7591,38.7261,38.7393,16500.0
2014-06-20 10:10:00,58.81,58.85,58.8,58.8,17800.0,38.7393,38.7657,38.7327,38.7327,17800.0
2014-06-20 10:15:00,58.81,58.83,58.76,58.76,27300.0,38.7393,38.7525,38.7064,38.7064,27300.0
2014-06-20 10:20:00,58.75,58.78,58.72,58.76,13800.0,38.6998,38.7196,38.68,38.7064,13800.0
2014-06-20 10:25:00,58.75,58.76,58.7,58.73,14400.0,38.6998,38.7064,38.6669,38.6866,14400.0
2014-06-20 10:30:00,58.73,58.78,58.7,58.73,39400.0,38.6866,38.7196,38.6669,38.6866,39400.0
2014-06-20 10:35:00,58.73,58.78,58.71,58.75,11900.0,38.6866,38.7196,38.6734,38.6998,11900.0
2014-06-20 10:40:00,58.75,58.8,58.75,58.79,47100.0,38.6998,38.7327,38.6998,38.7261,47100.0
2014-06-20 10:45:00,58.79,58.82,58.72,58.76,23500.0,38.7261,38.7459,38.68,38.7064,23500.0
2014-06-20 10:50:00,58.76,58.82,58.75,58.8,34800.0,38.7064,38.7459,38.6998,38.7327,34800.0
2014-06-20 10:55:00,58.79,58.84,58.79,58.82,11800.0,38.7261,38.7591,38.7261,38.7459,11800.0
2014-06-20 11:00:00,58.85,59.0,58.85,58.92,21300.0,38.7657,38.8645,38.7657,38.8118,21300.0
2014-06-20 11:05:00,58.92,58.95,58.91,58.91,13500.0,38.8118,38.8315,38.8052,38.8052,13500.0
2014-06-20 11:10:00,58.92,58.99,58.9,58.98,9900.0,38.8118,38.8579,38.7986,38.8513,9900.0
2014-06-20 11:15:00,58.99,59.01,58.97,59.0,13500.0,38.8579,38.8711,38.8447,38.8645,13500.0
2014-06-20 11:20:00,59.0,59.01,58.96,58.98,9500.0,38.8645,38.8711,38.8381,38.8513,9500.0
2014-06-20 11:25:00,58.98,59.01,58.98,59.01,12600.0,38.8513,38.8711,38.8513,38.8711,12600.0
2014-06-20 11:30:00,59.0,59.01,58.97,58.98,14100.0,38.8645,38.8711,38.8447,38.8513,14100.0
2014-06-20 11:35:00,58.98,59.02,58.97,58.99,9300.0,38.8513,38.8777,38.8447,38.8579,9300.0
2014-06-20 11:40:00,58.97,58.98,58.94,58.96,15800.0,38.8447,38.8513,38.825,38.8381,15800.0
2014-06-20 11:45:00,58.98,59.0,58.98,58.99,6600.0,38.8513,38.8645,38.8513,38.8579,6600.0
2014-06-20 11:50:00,58.99,59.01,58.95,58.99,9500.0,38.8579,38.8711,38.8315,38.8579,9500.0
2014-06-20 11:55:00,58.99,59.02,58.97,59.01,11500.0,38.8579,38.8777,38.8447,38.8711,11500.0
2014-06-20 12:00:00,59.01,59.02,58.99,59.0,13300.0,38.8711,38.8777,38.8579,38.8645,13300.0
2014-06-20 12:05:00,59.0,59.02,58.98,59.0,8600.0,38.8645,38.8777,38.8513,38.8645,8600.0
2014-06-20 12:10:00,59.0,59.02,58.99,59.01,4500.0,38.8645,38.8777,38.8579,38.8711,4500.0
2014-06-20 12:15:00,59.02,59.05,59.02,59.03,13000.0,38.8777,38.8974,38.8777,38.8842,13000.0
2014-06-20 12:20:00,59.03,59.04,59.01,59.03,8300.0,38.8842,38.8908,38.8711,38.8842,8300.0
2014-06-20 12:25:00,59.02,59.05,59.02,59.03,9400.0,38.8777,38.8974,38.8777,38.8842,9400.0
2014-06-20 12:30:00,59.02,59.05,59.02,59.03,9800.0,38.8777,38.8974,38.8777,38.8842,9800.0
2014-06-20 12:35:00,59.03,59.04,59.0,59.0,6300.0,38.8842,38.8908,38.8645,38.8645,6300.0
2014-06-20 12:40:00,59.01,59.04,59.0,59.02,4900.0,38.8711,38.8908,38.8645,38.8777,4900.0
2014-06-20 12:45:00,59.03,59.04,59.02,59.04,5200.0,38.8842,38.8908,38.8777,38.8908,5200.0
2014-06-20 12:50:00,59.04,59.04,58.97,58.97,10000.0,38.8908,38.8908,38.8447,38.8447,10000.0
2014-06-20 12:55:00,58.97,58.97,58.9,58.93,15600.0,38.8447,38.8447,38.7986,38.8184,15600.0
2014-06-20 13:00:00,58.94,58.96,58.88,58.9,9700.0,38.825,38.8381,38.7854,38.7986,9700.0
2014-06-20 13:05:00,58.91,58.92,58.88,58.88,5500.0,38.8052,38.8118,38.7854,38.7854,5500.0
2014-06-20 13:10:00,58.9,58.95,58.88,58.94,7000.0,38.7986,38.8315,38.7854,38.825,7000.0
2014-06-20 13:15:00,58.93,58.94,58.9,58.92,8400.0,38.8184,38.825,38.7986,38.8118,8400.0
2014-06-20 13:20:00,58.92,58.93,58.86,58.86,12600.0,38.8118,38.8184,38.7723,38.7723,12600.0
2014-06-20 13:25:00,58.88,58.9,58.86,58.88,10600.0,38.7854,38.7986,38.7723,38.7854,10600.0
2014-06-20 13:30:00,58.88,58.89,58.85,58.85,9400.0,38.7854,38.792,38.7657,38.7657,9400.0
2014-06-20 13:35:00,58.85,58.86,58.85,58.86,7000.0,38.7657,38.7723,38.7657,38.7723,7000.0
2014-06-20 13:40:00,58.86,58.86,58.82,58.82,9300.0,38.7723,38.7723,38.7459,38.7459,9300.0
2014-06-20 13:45:00,58.84,58.85,58.78,58.78,26800.0,38.7591,38.7657,38.7196,38.7196,26800.0
2014-06-20 13:50:00,58.78,58.87,58.77,58.87,7800.0,38.7196,38.7788,38.713,38.7788,7800.0
2014-06-20 13:55:00,58.88,58.9,58.8,58.81,16600.0,38.7854,38.7986,38.7327,38.7393,16600.0
2014-06-20 14:00:00,58.82,58.87,58.81,58.87,5800.0,38.7459,38.7788,38.7393,38.7788,5800.0
2014-06-20 14:05:00,58.86,58.9,58.84,58.89,12700.0,38.7723,38.7986,38.7591,38.792,12700.0
2014-06-20 14:10:00,58.9,58.92,58.87,58.88,10000.0,38.7986,38.8118,38.7788,38.7854,10000.0
2014-06-20 14:15:00,58.89,58.94,58.88,58.94,5500.0,38.792,38.825,38.7854,38.825,5500.0
2014-06-20 14:20:00,58.93,58.95,58.9,58.91,12100.0,38.8184,38.8315,38.7986,38.8052,12100.0
2014-06-20 14:25:00,58.9,58.92,58.9,58.9,5400.0,38.7986,38.8118,38.7986,38.7986,5400.0
2014-06-20 14:30:00,58.91,58.93,58.88,58.89,9600.0,38.8052,38.8184,38.7854,38.792,9600.0
2014-06-20 14:35:00,58.9,58.95,58.9,58.94,3900.0,38.7986,38.8315,38.7986,38.825,3900.0
2014-06-20 14:40:00,58.94,58.95,58.87,58.87,13300.0,38.825,38.8315,38.7788,38.7788,13300.0
2014-06-20 14:45:00,58.87,58.89,58.86,58.87,8300.0,38.7788,38.792,38.7723,38.7788,8300.0
2014-06-20 14:50:00,58.88,58.89,58.83,58.83,5700.0,38.7854,38.792,38.7525,38.7525,5700.0
2014-06-20 14:55:00,58.83,58.88,58.83,58.86,7000.0,38.7525,38.7854,38.7525,38.7723,7000.0
2014-06-20 15:00:00,58.86,58.87,58.8,58.8,11700.0,38.7723,38.7788,38.7327,38.7327,11700.0
2014-06-20 15:05:00,58.79,58.82,58.78,58.78,15600.0,38.7261,38.7459,38.7196,38.7196,15600.0
2014-06-20 15:10:00,58.79,58.82,58.78,58.81,6600.0,38.7261,38.7459,38.7196,38.7393,6600.0
2014-06-20 15:15:00,58.81,58.85,58.81,58.82,14200.0,38.7393,38.7657,38.7393,38.7459,14200.0
2014-06-20 15:20:00,58.82,58.84,58.8,58.82,9900.0,38.7459,38.7591,38.7327,38.7459,9900.0
2014-06-20 15:25:00,58.84,58.84,58.74,58.75,33500.0,38.7591,38.7591,38.6932,38.6998,33500.0
2014-06-20 15:30:00,58.74,58.77,58.74,58.77,37600.0,38.6932,38.713,38.6932,38.713,37600.0
2014-06-20 15:35:00,58.77,58.83,58.77,58.83,15600.0,38.713,38.7525,38.713,38.7525,15600.0
2014-06-20 15:40:00,58.83,58.83,58.8,58.8,17700.0,38.7525,38.7525,38.7327,38.7327,17700.0
2014-06-20 15:45:00,58.81,58.81,58.74,58.74,39400.0,38.7393,38.7393,38.6932,38.6932,39400.0
2014-06-20 15:50:00,58.75,58.8,58.74,58.78,51100.0,38.6998,38.7327,38.6932,38.7196,51100.0
2014-06-20 15:55:00,58.78,58.79,58.71,58.78,126300.0,38.7196,38.7261,38.6734,38.7196,126300.0
2014-06-23 09:30:00,58.71,58.84,58.63,58.64,18100.0,38.6734,38.7591,38.6207,38.6273,18100.0
2014-06-23 09:35:00,58.71,58.71,58.5,58.59,10300.0,38.6734,38.6734,38.5351,38.5944,10300.0
2014-06-23 09:40:00,58.63,58.65,58.45,58.49,8500.0,38.6207,38.6339,38.5022,38.5285,8500.0
2014-06-23 09:45:00,58.51,58.51,58.43,58.43,8700.0,38.5417,38.5417,38.489,38.489,8700.0
2014-06-23 09:50:00,58.44,58.57,58.43,58.55,8400.0,38.4956,38.5812,38.489,38.5681,8400.0
2014-06-23 09:55:00,58.54,58.83,58.54,58.79,30400.0,38.5615,38.7525,38.5615,38.7261,30400.0
2014-06-23 10:00:00,58.8,58.86,58.75,58.86,11200.0,38.7327,38.7723,38.6998,38.7723,11200.0
2014-06-23 10:05:00,58.84,58.84,58.73,58.75,9500.0,38.7591,38.7591,38.6866,38.6998,9500.0
2014-06-23 10:10:00,58.69,58.72,58.56,58.57,11400.0,38.6603,38.68,38.5746,38.5812,11400.0
2014-06-23 10:15:00,58.58,58.58,58.47,58.48,11400.0,38.5878,38.5878,38.5154,38.5219,11400.0
2014-06-23 10:20:00,58.46,58.54,58.41,58.46,12400.0,38.5088,38.5615,38.4758,38.5088,12400.0
2014-06-23 10:25:00,58.47,58.48,58.39,58.41,11000.0,38.5154,38.5219,38.4627,38.4758,11000.0
2014-06-23 10:30:00,58.39,58.52,58.39,58.48,11400.0,38.4627,38.5483,38.4627,38.5219,11400.0
2014-06-23 10:35:00,58.48,58.53,58.47,58.51,6500.0,38.5219,38.5549,38.5154,38.5417,6500.0
2014-06-23 10:40:00,58.49,58.52,58.44,58.51,31400.0,38.5285,38.5483,38.4956,38.5417,31400.0
2014-06-23 10:45:00,58.49,58.57,58.49,58.54,16800.0,38.5285,38.5812,38.5285,38.5615,16800.0
2014-06-23 10:50:00,58.54,58.57,58.53,58.55,19400.0,38.5615,38.5812,38.5549,38.5681,19400.0
2014-06-23 10:55:00,58.54,58.69,58.54,58.57,40300.0,38.5615,38.6603,38.5615,38.5812,40300.0
2014-06-23 11:00:00,58.57,58.6,58.49,58.58,25500.0,38.5812,38.601,38.5285,38.5878,25500.0
2014-06-23 11:05:00,58.56,58.57,58.54,58.56,5700.0,38.5746,38.5812,38.5615,38.5746,5700.0
2014-06-23 11:10:00,58.57,58.57,58.51,58.52,4900.0,38.5812,38.5812,38.5417,38.5483,4900.0
2014-06-23 11:15:00,58.53,58.54,58.48,58.49,5700.0,38.5549,38.5615,38.5219,38.5285,5700.0
2014-06-23 11:20:00,58.49,58.49,58.43,58.46,7500.0,38.5285,38.5285,38.489,38.5088,7500.0
2014-06-23 11:25:00,58.46,58.47,58.4,58.4,8900.0,38.5088,38.5154,38.4692,38.4692,8900.0
2014-06-23 11:30:00,58.4,58.42,58.36,58.41,10500.0,38.4692,38.4824,38.4429,38.4758,10500.0
2014-06-23 11:35:00,58.4,58.45,58.39,58.41,6000.0,38.4692,38.5022,38.4627,38.4758,6000.0
2014-06-23 11:40:00,58.39,58.42,58.36,58.4,7100.0,38.4627,38.4824,38.4429,38.4692,7100.0
2014-06-23 11:45:00,58.39,58.39,58.34,58.34,7400.0,38.4627,38.4627,38.4297,38.4297,7400.0
2014-06-23 11:50:00,58.35,58.36,58.28,58.28,14100.0,38.4363,38.4429,38.3902,38.3902,14100.0
2014-06-23 11:55:00,58.28,58.3,58.24,58.28,18800.0,38.3902,38.4034,38.3638,38.3902,18800.0
2014-06-23 12:00:00,58.28,58.35,58.28,58.34,10300.0,38.3902,38.4363,38.3902,38.4297,10300.0
2014-06-23 12:05:00,58.33,58.35,58.3,58.32,14200.0,38.4231,38.4363,38.4034,38.4165,14200.0
2014-06-23 12:10:00,58.32,58.33,58.29,58.32,6500.0,38.4165,38.4231,38.3968,38.4165,6500.0
2014-06-23 12:15:00,58.32,58.34,58.3,58.33,6700.0,38.4165,38.4297,38.4034,38.4231,6700.0
2014-06-23 12:20:00,58.32,58.32,58.3,58.3,7500.0,38.4165,38.4165,38.4034,38.4034,7500.0
2014-06-23 12:25:00,58.3,58.33,58.29,58.31,9800.0,38.4034,38.4231,38.3968,38.41,9800.0
2014-06-23 12:30:00,58.32,58.34,58.31,58.32,9000.0,38.4165,38.4297,38.41,38.4165,9000.0
2014-06-23 12:35:00,58.32,58.35,58.32,58.33,3200.0,38.4165,38.4363,38.4165,38.4231,3200.0
2014-06-23 12:40:00,58.34,58.37,58.32,58.35,5900.0,38.4297,38.4495,38.4165,38.4363,5900.0
2014-06-23 12:45:00,58.35,58.37,58.33,58.37,4600.0,38.4363,38.4495,38.4231,38.4495,4600.0
2014-06-23 12:50:00,58.36,58.36,58.32,58.34,5800.0,38.4429,38.4429,38.4165,38.4297,5800.0
2014-06-23 12:55:00,58.34,58.34,58.31,58.32,5700.0,38.4297,38.4297,38.41,38.4165,5700.0
2014-06-23 13:00:00,58.32,58.34,58.31,58.33,6300.0,38.4165,38.4297,38.41,38.4231,6300.0
2014-06-23 13:05:00,58.33,58.33,58.31,58.31,6900.0,38.4231,38.4231,38.41,38.41,6900.0
2014-06-23 13:10:00,58.3,58.32,58.28,58.28,6700.0,38.4034,38.4165,38.3902,38.3902,6700.0
2014-06-23 13:15:00,58.28,58.28,58.2,58.2,10500.0,38.3902,38.3902,38.3375,38.3375,10500.0
2014-06-23 13:20:00,58.2,58.25,58.2,58.22,7500.0,38.3375,38.3704,38.3375,38.3507,7500.0
2014-06-23 13:25:00,58.22,58.23,58.21,58.22,2900.0,38.3507,38.3573,38.3441,38.3507,2900.0
2014-06-23 13:30:00,58.21,58.22,58.18,58.2,9000.0,38.3441,38.3507,38.3243,38.3375,9000.0
2014-06-23 13:35:00,58.2,58.24,58.2,58.22,13300.0,38.3375,38.3638,38.3375,38.3507,13300.0
2014-06-23 13:40:00,58.22,58.23,58.2,58.21,7100.0,38.3507,38.3573,38.3375,38.3441,7100.0
2014-06-23 13:45:00,58.21,58.22,58.19,58.2,5500.0,38.3441,38.3507,38.3309,38.3375,5500.0
2014-06-23 13:50:00,58.19,58.23,58.19,58.22,11300.0,38.3309,38.3573,38.3309,38.3507,11300.0
2014-06-23 13:55:00,58.22,58.22,58.19,58.19,5700.0,38.3507,38.3507,38.3309,38.3309,5700.0
2014-06-23 14:00:00,58.2,58.21,58.18,58.18,12700.0,38.3375,38.3441,38.3243,38.3243,12700.0
2014-06-23 14:05:00,58.18,58.19,58.15,58.15,9800.0,38.3243,38.3309,38.3046,38.3046,9800.0
2014-06-23 14:10:00,58.14,58.24,58.14,58.24,28100.0,38.298,38.3638,38.298,38.3638,28100.0
2014-06-23 14:15:00,58.24,58.27,58.24,58.24,27300.0,38.3638,38.3836,38.3638,38.3638,27300.0
2014-06-23 14:20:00,58.24,58.26,58.23,58.23,9100.0,38.3638,38.377,38.3573,38.3573,9100.0
2014-06-23 14:25:00,58.24,58.24,58.18,58.19,5100.0,38.3638,38.3638,38.3243,38.3309,5100.0
2014-06-23 14:30:00,58.2,58.21,58.17,58.19,12600.0,38.3375,38.3441,38.3177,38.3309,12600.0
2014-06-23 14:35:00,58.19,58.19,58.13,58.16,23200.0,38.3309,38.3309,38.2914,38.3112,23200.0
2014-06-23 14:40:00,58.15,58.15,58.1,58.1,11200.0,38.3046,38.3046,38.2716,38.2716,11200.0
2014-06-23 14:45:00,58.11,58.12,58.08,58.08,25600.0,38.2782,38.2848,38.2585,38.2585,25600.0
2014-06-23 14:50:00,58.08,58.08,58.01,58.05,36100.0,38.2585,38.2585,38.2123,38.2387,36100.0
2014-06-23 14:55:00,58.06,58.06,57.99,58.0,52000.0,38.2453,38.2453,38.1992,38.2058,52000.0
2014-06-23 15:00:00,58.0,58.12,57.99,58.05,31100.0,38.2058,38.2848,38.1992,38.2387,31100.0
2014-06-23 15:05:00,58.05,58.07,58.01,58.03,28900.0,38.2387,38.2519,38.2123,38.2255,28900.0
2014-06-23 15:10:00,58.02,58.05,58.01,58.05,17800.0,38.2189,38.2387,38.2123,38.2387,17800.0
2014-06-23 15:15:00,58.05,58.07,58.04,58.06,13000.0,38.2387,38.2519,38.2321,38.2453,13000.0
2014-06-23 15:20:00,58.05,58.08,57.99,57.99,36100.0,38.2387,38.2585,38.1992,38.1992,36100.0
2014-06-23 15:25:00,57.99,58.01,57.98,58.0,18000.0,38.1992,38.2123,38.1926,38.2058,18000.0
2014-06-23 15:30:00,58.0,58.02,57.99,58.0,16100.0,38.2058,38.2189,38.1992,38.2058,16100.0
2014-06-23 15:35:00,58.0,58.01,57.99,58.01,15400.0,38.2058,38.2123,38.1992,38.2123,15400.0
2014-06-23 15:40:00,58.01,58.01,58.0,58.01,23300.0,38.2123,38.2123,38.2058,38.2123,23300.0
2014-06-23 15:45:00,58.01,58.02,57.97,58.01,85500.0,38.2123,38.2189,38.186,38.2123,85500.0
2014-06-23 15:50:00,58.02,58.07,58.01,58.07,22000.0,38.2189,38.2519,38.2123,38.2519,22000.0
2014-06-23 15:55:00,58.07,58.13,58.07,58.11,55100.0,38.2519,38.2914,38.2519,38.2782,55100.0
2014-06-24 09:30:00,58.03,58.17,57.92,58.17,16600.0,38.2255,38.3177,38.1531,38.3177,16600.0
2014-06-24 09:35:00,58.19,58.21,58.07,58.1,9500.0,38.3309,38.3441,38.2519,38.2716,9500.0
2014-06-24 09:40:00,58.09,58.11,58.05,58.09,3000.0,38.265,38.2782,38.2387,38.265,3000.0
2014-06-24 09:45:00,58.12,58.13,58.03,58.03,20000.0,38.2848,38.2914,38.2255,38.2255,20000.0
2014-06-24 09:50:00,58.03,58.11,58.02,58.11,105500.0,38.2255,38.2782,38.2189,38.2782,105500.0
2014-06-24 09:55:00,58.11,58.14,58.01,58.01,12100.0,38.2782,38.298,38.2123,38.2123,12100.0
2014-06-24 10:00:00,58.02,58.18,58.02,58.18,10900.0,38.2189,38.3243,38.2189,38.3243,10900.0
2014-06-24 10:05:00,58.22,58.27,58.22,58.27,3200.0,38.3507,38.3836,38.3507,38.3836,3200.0
2014-06-24 10:10:00,58.28,58.3,58.24,58.29,4500.0,38.3902,38.4034,38.3638,38.3968,4500.0
2014-06-24 10:15:00,58.29,58.32,58.26,58.32,5400.0,38.3968,38.4165,38.377,38.4165,5400.0
2014-06-24 10:20:00,58.34,58.42,58.34,58.42,3300.0,38.4297,38.4824,38.4297,38.4824,3300.0
2014-06-24 10:25:00,58.41,58.46,58.35,58.46,7800.0,38.4758,38.5088,38.4363,38.5088,7800.0
2014-06-24 10:30:00,58.47,58.48,58.42,58.44,9300.0,38.5154,38.5219,38.4824,38.4956,9300.0
2014-06-24 10:35:00,58.43,58.49,58.43,58.49,4100.0,38.489,38.5285,38.489,38.5285,4100.0
2014-06-24 10:40:00,58.48,58.48,58.43,58.45,6100.0,38.5219,38.5219,38.489,38.5022,6100.0
2014-06-24 10:45:00,58.45,58.45,58.4,58.4,3900.0,38.5022,38.5022,38.4692,38.4692,3900.0
2014-06-24 10:50:00,58.39,58.39,58.33,58.35,2600.0,38.4627,38.4627,38.4231,38.4363,2600.0
2014-06-24 10:55:00,58.34,58.34,58.3,58.31,9700.0,38.4297,38.4297,38.4034,38.41,9700.0
2014-06-24 11:00:00,58.32,58.4,58.32,58.4,18500.0,38.4165,38.4692,38.4165,38.4692,18500.0
2014-06-24 11:05:00,58.4,58.4,58.35,58.39,7300.0,38.4692,38.4692,38.4363,38.4627,7300.0
2014-06-24 11:10:00,58.38,58.38,58.35,58.38,6500.0,38.4561,38.4561,38.4363,38.4561,6500.0
2014-06-24 11:15:00,58.38,58.42,58.38,58.39,4500.0,38.4561,38.4824,38.4561,38.4627,4500.0
2014-06-24 11:20:00,58.38,58.38,58.35,58.36,5800.0,38.4561,38.4561,38.4363,38.4429,5800.0
2014-06-24 11:25:00,58.36,58.37,58.34,58.36,3000.0,38.4429,38.4495,38.4297,38.4429,3000.0
2014-06-24 11:30:00,58.37,58.38,58.36,58.36,5300.0,38.4495,38.4561,38.4429,38.4429,5300.0
2014-06-24 11:35:00,58.36,58.38,58.36,58.37,3100.0,38.4429,38.4561,38.4429,38.4495,3100.0
2014-06-24 11:40:00,58.36,58.37,58.36,58.37,4600.0,38.4429,38.4495,38.4429,38.4495,4600.0
2014-06-24 11:45:00,58.37,58.37,58.33,58.35,5100.0,38.4495,38.4495,38.4231,38.4363,5100.0
2014-06-24 11:50:00,58.34,58.36,58.33,58.35,3600.0,38.4297,38.4429,38.4231,38.4363,3600.0
2014-06-24 11:55:00,58.36,58.38,58.36,58.38,2400.0,38.4429,38.4561,38.4429,38.4561,2400.0
2014-06-24 12:00:00,58.38,58.39,58.37,58.37,36000.0,38.4561,38.4627,38.4495,38.4495,36000.0
2014-06-24 12:05:00,58.36,58.38,58.36,58.38,2300.0,38.4429,38.4561,38.4429,38.4561,2300.0
2014-06-24 12:10:00,58.39,58.39,58.37,58.37,3800.0,38.4627,38.4627,38.4495,38.4495,3800.0
2014-06-24 12:15:00,58.37,58.39,58.37,58.38,81300.0,38.4495,38.4627,38.4495,38.4561,81300.0
2014-06-24 12:20:00,58.38,58.38,58.33,58.33,6200.0,38.4561,38.4561,38.4231,38.4231,6200.0
2014-06-24 12:25:00,58.33,58.42,58.33,58.42,3500.0,38.4231,38.4824,38.4231,38.4824,3500.0
2014-06-24 12:30:00,58.42,58.44,58.4,58.44,4000.0,38.4824,38.4956,38.4692,38.4956,4000.0
2014-06-24 12:35:00,58.43,58.44,58.42,58.43,2600.0,38.489,38.4956,38.4824,38.489,2600.0
2014-06-24 12:40:00,58.42,58.42,58.42,58.42,1300.0,38.4824,38.4824,38.4824,38.4824,1300.0
2014-06-24 12:45:00,58.42,58.43,58.4,58.43,4600.0,38.4824,38.489,38.4692,38.489,4600.0
2014-06-24 12:50:00,58.42,58.42,58.39,58.39,12600.0,38.4824,38.4824,38.4627,38.4627,12600.0
2014-06-24 12:55:00,58.38,58.38,58.26,58.29,10400.0,38.4561,38.4561,38.377,38.3968,10400.0
2014-06-24 13:00:00,58.28,58.28,58.17,58.18,8900.0,38.3902,38.3902,38.3177,38.3243,8900.0
2014-06-24 13:05:00,58.18,58.18,58.09,58.11,12900.0,38.3243,38.3243,38.265,38.2782,12900.0
2014-06-24 13:10:00,58.11,58.12,58.03,58.05,14300.0,38.2782,38.2848,38.2255,38.2387,14300.0
2014-06-24 13:15:00,58.07,58.08,58.0,58.02,8000.0,38.2519,38.2585,38.2058,38.2189,8000.0
2014-06-24 13:20:00,58.04,58.04,57.96,58.0,13700.0,38.2321,38.2321,38.1794,38.2058,13700.0
2014-06-24 13:25:00,58.01,58.11,58.01,58.1,6500.0,38.2123,38.2782,38.2123,38.2716,6500.0
2014-06-24 13:30:00,58.1,58.11,58.07,58.1,8900.0,38.2716,38.2782,38.2519,38.2716,8900.0
2014-06-24 13:35:00,58.09,58.14,58.08,58.14,4700.0,38.265,38.298,38.2585,38.298,4700.0
2014-06-24 13:40:00,58.13,58.13,58.08,58.08,5000.0,38.2914,38.2914,38.2585,38.2585,5000.0
2014-06-24 13:45:00,58.08,58.09,58.06,58.07,4000.0,38.2585,38.265,38.2453,38.2519,4000.0
2014-06-24 13:50:00,58.07,58.09,58.02,58.05,6800.0,38.2519,38.265,38.2189,38.2387,6800.0
2014-06-24 13:55:00,58.06,58.06,58.0,58.02,12500.0,38.2453,38.2453,38.2058,38.2189,12500.0
2014-06-24 14:00:00,57.99,58.08,57.99,58.07,4500.0,38.1992,38.2585,38.1992,38.2519,4500.0
2014-06-24 14:05:00,58.07,58.07,58.01,58.04,7200.0,38.2519,38.2519,38.2123,38.2321,7200.0
2014-06-24 14:10:00,58.04,58.1,58.04,58.07,4800.0,38.2321,38.2716,38.2321,38.2519,4800.0
2014-06-24 14:15:00,58.07,58.08,58.04,58.05,9300.0,38.2519,38.2585,38.2321,38.2387,9300.0
2014-06-24 14:20:00,58.05,58.07,58.0,58.0,6400.0,38.2387,38.2519,38.2058,38.2058,6400.0
2014-06-24 14:25:00,58.0,58.01,57.92,57.95,16400.0,38.2058,38.2123,38.1531,38.1728,16400.0
2014-06-24 14:30:00,57.96,57.96,57.9,57.91,5400.0,38.1794,38.1794,38.1399,38.1465,5400.0
2014-06-24 14:35:00,57.92,57.94,57.88,57.89,11500.0,38.1531,38.1662,38.1267,38.1333,11500.0
2014-06-24 14:40:00,57.89,57.92,57.87,57.91,7100.0,38.1333,38.1531,38.1201,38.1465,7100.0
2014-06-24 14:45:00,57.91,57.93,57.88,57.91,9500.0,38.1465,38.1596,38.1267,38.1465,9500.0
2014-06-24 14:50:00,57.9,57.9,57.84,57.9,11000.0,38.1399,38.1399,38.1004,38.1399,11000.0
2014-06-24 14:55:00,57.9,57.93,57.85,57.85,9500.0,38.1399,38.1596,38.1069,38.1069,9500.0
2014-06-24 15:00:00,57.85,57.85,57.75,57.78,22500.0,38.1069,38.1069,38.0411,38.0608,22500.0
2014-06-24 15:05:00,57.79,57.8,57.75,57.77,14400.0,38.0674,38.074,38.0411,38.0543,14400.0
2014-06-24 15:10:00,57.77,57.77,57.66,57.72,19600.0,38.0543,38.0543,37.9818,38.0213,19600.0
2014-06-24 15:15:00,57.71,57.74,57.69,57.69,6700.0,38.0147,38.0345,38.0016,38.0016,6700.0
2014-06-24 15:20:00,57.67,57.71,57.58,57.62,17800.0,37.9884,38.0147,37.9291,37.9554,17800.0
2014-06-24 15:25:00,57.62,57.71,57.58,57.63,10300.0,37.9554,38.0147,37.9291,37.962,10300.0
2014-06-24 15:30:00,57.63,57.7,57.63,57.63,19700.0,37.962,38.0081,37.962,37.962,19700.0
2014-06-24 15:35:00,57.64,57.66,57.6,57.61,19800.0,37.9686,37.9818,37.9423,37.9489,19800.0
2014-06-24 15:40:00,57.61,57.69,57.6,57.69,17900.0,37.9489,38.0016,37.9423,38.0016,17900.0
2014-06-24 15:45:00,57.69,57.74,57.66,57.69,33000.0,38.0016,38.0345,37.9818,38.0016,33000.0
2014-06-24 15:50:00,57.68,57.7,57.64,57.65,27900.0,37.995,38.0081,37.9686,37.9752,27900.0
2014-06-24 15:55:00,57.64,57.7,57.63,57.66,47800.0,37.9686,38.0081,37.962,37.9818,47800.0
2014-06-25 09:30:00,57.61,57.65,57.41,57.65,38400.0,37.9489,37.9752,37.8171,37.9752,38400.0
2014-06-25 09:35:00,57.64,57.91,57.63,57.83,24100.0,37.9686,38.1465,37.962,38.0938,24100.0
2014-06-25 09:40:00,57.83,57.87,57.67,57.87,25900.0,38.0938,38.1201,37.9884,38.1201,25900.0
2014-06-25 09:45:00,57.89,57.9,57.63,57.63,13500.0,38.1333,38.1399,37.962,37.962,13500.0
2014-06-25 09:50:00,57.67,57.95,57.67,57.94,18500.0,37.9884,38.1728,37.9884,38.1662,18500.0
2014-06-25 09:55:00,57.93,58.02,57.83,57.92,30500.0,38.1596,38.2189,38.0938,38.1531,30500.0
2014-06-25 10:00:00,57.95,58.04,57.9,57.97,48200.0,38.1728,38.2321,38.1399,38.186,48200.0
2014-06-25 10:05:00,57.95,57.95,57.72,57.84,18200.0,38.1728,38.1728,38.0213,38.1004,18200.0
2014-06-25 10:10:00,57.83,58.06,57.83,58.06,5900.0,38.0938,38.2453,38.0938,38.2453,5900.0
2014-06-25 10:15:00,58.05,58.05,57.86,57.86,5200.0,38.2387,38.2387,38.1135,38.1135,5200.0
2014-06-25 10:20:00,57.87,57.94,57.81,57.89,7100.0,38.1201,38.1662,38.0806,38.1333,7100.0
2014-06-25 10:25:00,57.87,57.94,57.85,57.92,8100.0,38.1201,38.1662,38.1069,38.1531,8100.0
2014-06-25 10:30:00,57.9,57.91,57.88,57.9,2700.0,38.1399,38.1465,38.1267,38.1399,2700.0
2014-06-25 10:35:00,57.87,57.88,57.82,57.83,14100.0,38.1201,38.1267,38.0872,38.0938,14100.0
2014-06-25 10:40:00,57.82,57.89,57.8,57.85,7800.0,38.0872,38.1333,38.074,38.1069,7800.0
2014-06-25 10:45:00,57.86,57.9,57.85,57.85,3200.0,38.1135,38.1399,38.1069,38.1069,3200.0
2014-06-25 10:50:00,57.87,57.96,57.86,57.96,6000.0,38.1201,38.1794,38.1135,38.1794,6000.0
2014-06-25 10:55:00,57.95,58.01,57.95,58.01,4400.0,38.1728,38.2123,38.1728,38.2123,4400.0
2014-06-25 11:00:00,58.02,58.09,58.01,58.08,4500.0,38.2189,38.265,38.2123,38.2585,4500.0
2014-06-25 11:05:00,58.08,58.08,58.02,58.02,4800.0,38.2585,38.2585,38.2189,38.2189,4800.0
2014-06-25 11:10:00,58.04,58.09,58.01,58.06,5200.0,38.2321,38.265,38.2123,38.2453,5200.0
2014-06-25 11:15:00,58.07,58.08,58.01,58.02,11600.0,38.2519,38.2585,38.2123,38.2189,11600.0
2014-06-25 11:20:00,58.02,58.07,58.02,58.07,8200.0,38.2189,38.2519,38.2189,38.2519,8200.0
2014-06-25 11:25:00,58.07,58.1,57.95,57.96,17900.0,38.2519,38.2716,38.1728,38.1794,17900.0
2014-06-25 11:30:00,57.96,57.99,57.93,57.94,6000.0,38.1794,38.1992,38.1596,38.1662,6000.0
2014-06-25 11:35:00,57.94,57.94,57.85,57.87,5500.0,38.1662,38.1662,38.1069,38.1201,5500.0
2014-06-25 11:40:00,57.9,57.94,57.9,57.93,4300.0,38.1399,38.1662,38.1399,38.1596,4300.0
2014-06-25 11:45:00,57.92,57.92,57.82,57.84,7300.0,38.1531,38.1531,38.0872,38.1004,7300.0
2014-06-25 11:50:00,57.84,57.89,57.83,57.85,6900.0,38.1004,38.1333,38.0938,38.1069,6900.0
2014-06-25 11:55:00,57.85,57.91,57.84,57.9,5800.0,38.1069,38.1465,38.1004,38.1399,5800.0
2014-06-25 12:00:00,57.89,57.93,57.89,57.89,1700.0,38.1333,38.1596,38.1333,38.1333,1700.0
2014-06-25 12:05:00,57.88,57.92,57.86,57.92,5400.0,38.1267,38.1531,38.1135,38.1531,5400.0
2014-06-25 12:10:00,57.92,57.92,57.86,57.91,5700.0,38.1531,38.1531,38.1135,38.1465,5700.0
2014-06-25 12:15:00,57.92,57.96,57.91,57.91,3700.0,38.1531,38.1794,38.1465,38.1465,3700.0
2014-06-25 12:20:00,57.9,57.92,57.9,57.92,1900.0,38.1399,38.1531,38.1399,38.1531,1900.0
2014-06-25 12:25:00,57.92,57.95,57.88,57.95,3300.0,38.1531,38.1728,38.1267,38.1728,3300.0
2014-06-25 12:30:00,57.94,57.97,57.93,57.95,4000.0,38.1662,38.186,38.1596,38.1728,4000.0
2014-06-25 12:35:00,57.97,57.97,57.94,57.96,2000.0,38.186,38.186,38.1662,38.1794,2000.0
2014-06-25 12:40:00,57.96,57.98,57.93,57.98,4800.0,38.1794,38.1926,38.1596,38.1926,4800.0
2014-06-25 12:45:00,57.97,57.97,57.92,57.92,3000.0,38.186,38.186,38.1531,38.1531,3000.0
2014-06-25 12:50:00,57.94,57.94,57.91,57.91,3600.0,38.1662,38.1662,38.1465,38.1465,3600.0
2014-06-25 12:55:00,57.91,57.92,57.9,57.9,1400.0,38.1465,38.1531,38.1399,38.1399,1400.0
2014-06-25 13:00:00,57.91,58.0,57.91,58.0,6300.0,38.1465,38.2058,38.1465,38.2058,6300.0
2014-06-25 13:05:00,58.0,58.0,57.96,57.96,4300.0,38.2058,38.2058,38.1794,38.1794,4300.0
2014-06-25 13:10:00,57.95,57.97,57.94,57.96,2900.0,38.1728,38.186,38.1662,38.1794,2900.0
2014-06-25 13:15:00,57.97,58.0,57.96,57.99,3300.0,38.186,38.2058,38.1794,38.1992,3300.0
2014-06-25 13:20:00,57.99,58.0,57.96,57.98,6800.0,38.1992,38.2058,38.1794,38.1926,6800.0
2014-06-25 13:25:00,57.98,57.99,57.97,57.99,5400.0,38.1926,38.1992,38.186,38.1992,5400.0
2014-06-25 13:30:00,58.0,58.05,58.0,58.05,5800.0,38.2058,38.2387,38.2058,38.2387,5800.0
2014-06-25 13:35:00,58.04,58.04,57.99,58.0,3100.0,38.2321,38.2321,38.1992,38.2058,3100.0
2014-06-25 13:40:00,58.0,58.0,57.94,57.96,8300.0,38.2058,38.2058,38.1662,38.1794,8300.0
2014-06-25 13:45:00,57.96,57.96,57.91,57.91,5100.0,38.1794,38.1794,38.1465,38.1465,5100.0
2014-06-25 13:50:00,57.92,58.01,57.91,58.01,7000.0,38.1531,38.2123,38.1465,38.2123,7000.0
2014-06-25 13:55:00,58.01,58.05,57.98,58.02,6000.0,38.2123,38.2387,38.1926,38.2189,6000.0
2014-06-25 14:00:00,58.02,58.02,57.94,57.98,7100.0,38.2189,38.2189,38.1662,38.1926,7100.0
2014-06-25 14:05:00,57.98,58.0,57.96,57.97,3900.0,38.1926,38.2058,38.1794,38.186,3900.0
2014-06-25 14:10:00,57.95,57.98,57.93,57.97,5100.0,38.1728,38.1926,38.1596,38.186,5100.0
2014-06-25 14:15:00,57.97,58.0,57.96,58.0,3500.0,38.186,38.2058,38.1794,38.2058,3500.0
2014-06-25 14:20:00,57.99,58.04,57.99,58.03,6700.0,38.1992,38.2321,38.1992,38.2255,6700.0
2014-06-25 14:25:00,58.03,58.05,58.03,58.04,3200.0,38.2255,38.2387,38.2255,38.2321,3200.0
2014-06-25 14:30:00,58.03,58.09,58.03,58.07,6100.0,38.2255,38.265,38.2255,38.2519,6100.0
2014-06-25 14:35:00,58.07,58.09,58.07,58.09,2900.0,38.2519,38.265,38.2519,38.265,2900.0
2014-06-25 14:40:00,58.08,58.09,58.03,58.03,13200.0,38.2585,38.265,38.2255,38.2255,13200.0
2014-06-25 14:45:00,58.02,58.03,58.0,58.01,6200.0,38.2189,38.2255,38.2058,38.2123,6200.0
2014-06-25 14:50:00,58.01,58.05,58.01,58.02,12500.0,38.2123,38.2387,38.2123,38.2189,12500.0
2014-06-25 14:55:00,58.02,58.03,57.97,57.98,5000.0,38.2189,38.2255,38.186,38.1926,5000.0
2014-06-25 15:00:00,57.98,57.99,57.95,57.96,8900.0,38.1926,38.1992,38.1728,38.1794,8900.0
2014-06-25 15:05:00,57.96,57.97,57.93,57.95,6000.0,38.1794,38.186,38.1596,38.1728,6000.0
2014-06-25 15:10:00,57.95,57.97,57.93,57.97,8700.0,38.1728,38.186,38.1596,38.186,8700.0
2014-06-25 15:15:00,57.97,57.98,57.94,57.98,8700.0,38.186,38.1926,38.1662,38.1926,8700.0
2014-06-25 15:20:00,57.99,58.01,57.95,57.99,21200.0,38.1992,38.2123,38.1728,38.1992,21200.0
2014-06-25 15:25:00,57.98,58.0,57.95,57.97,12200.0,38.1926,38.2058,38.1728,38.186,12200.0
2014-06-25 15:30:00,57.98,58.01,57.98,58.0,9100.0,38.1926,38.2123,38.1926,38.2058,9100.0
2014-06-25 15:35:00,58.0,58.05,58.0,58.02,49900.0,38.2058,38.2387,38.2058,38.2189,49900.0
2014-06-25 15:40:00,58.01,58.05,58.01,58.01,42600.0,38.2123,38.2387,38.2123,38.2123,42600.0
2014-06-25 15:45:00,58.01,58.01,57.95,57.97,24600.0,38.2123,38.2123,38.1728,38.186,24600.0
2014-06-25 15:50:00,57.97,57.98,57.97,57.97,10000.0,38.186,38.1926,38.186,38.186,10000.0
2014-06-25 15:55:00,57.98,57.98,57.96,57.96,57300.0,38.1926,38.1926,38.1794,38.1794,57300.0
2014-06-26 09:30:00,57.99,57.99,57.73,57.86,24700.0,38.1992,38.1992,38.0279,38.1135,24700.0
2014-06-26 09:35:00,57.85,58.06,57.84,57.88,18200.0,38.1069,38.2453,38.1004,38.1267,18200.0
2014-06-26 09:40:00,57.88,57.88,57.69,57.73,15200.0,38.1267,38.1267,38.0016,38.0279,15200.0
2014-06-26 09:45:00,57.7,57.7,57.53,57.54,6900.0,38.0081,38.0081,37.8962,37.9027,6900.0
2014-06-26 09:50:00,57.49,57.57,57.4,57.57,16900.0,37.8698,37.9225,37.8105,37.9225,16900.0
2014-06-26 09:55:00,57.56,57.62,57.5,57.55,20600.0,37.9159,37.9554,37.8764,37.9093,20600.0
2014-06-26 10:00:00,57.53,57.64,57.49,57.64,10500.0,37.8962,37.9686,37.8698,37.9686,10500.0
2014-06-26 10:05:00,57.61,57.63,57.56,57.59,11200.0,37.9489,37.962,37.9159,37.9357,11200.0
2014-06-26 10:10:00,57.59,57.63,57.54,57.55,10300.0,37.9357,37.962,37.9027,37.9093,10300.0
2014-06-26 10:15:00,57.55,57.64,57.55,57.61,12300.0,37.9093,37.9686,37.9093,37.9489,12300.0
2014-06-26 10:20:00,57.6,57.64,57.59,57.61,12300.0,37.9423,37.9686,37.9357,37.9489,12300.0
2014-06-26 10:25:00,57.63,57.74,57.63,57.67,8900.0,37.962,38.0345,37.962,37.9884,8900.0
2014-06-26 10:30:00,57.68,57.68,57.64,57.65,12900.0,37.995,37.995,37.9686,37.9752,12900.0
2014-06-26 10:35:00,57.64,57.67,57.63,57.65,14100.0,37.9686,37.9884,37.962,37.9752,14100.0
2014-06-26 10:40:00,57.65,57.73,57.62,57.73,16000.0,37.9752,38.0279,37.9554,38.0279,16000.0
2014-06-26 10:45:00,57.72,57.76,57.67,57.7,13400.0,38.0213,38.0477,37.9884,38.0081,13400.0
2014-06-26 10:50:00,57.7,57.73,57.67,57.67,7600.0,38.0081,38.0279,37.9884,37.9884,7600.0
2014-06-26 10:55:00,57.66,57.72,57.65,57.69,9100.0,37.9818,38.0213,37.9752,38.0016,9100.0
2014-06-26 11:00:00,57.7,57.73,57.65,57.73,9400.0,38.0081,38.0279,37.9752,38.0279,9400.0
2014-06-26 11:05:00,57.73,57.73,57.65,57.68,11200.0,38.0279,38.0279,37.9752,37.995,11200.0
2014-06-26 11:10:00,57.69,57.7,57.66,57.68,4900.0,38.0016,38.0081,37.9818,37.995,4900.0
2014-06-26 11:15:00,57.67,57.67,57.59,57.62,8000.0,37.9884,37.9884,37.9357,37.9554,8000.0
2014-06-26 11:20:00,57.62,57.66,57.62,57.65,5800.0,37.9554,37.9818,37.9554,37.9752,5800.0
2014-06-26 11:25:00,57.66,57.67,57.62,57.67,5300.0,37.9818,37.9884,37.9554,37.9884,5300.0
2014-06-26 11:30:00,57.67,57.7,57.62,57.69,12000.0,37.9884,38.0081,37.9554,38.0016,12000.0
2014-06-26 11:35:00,57.68,57.71,57.68,57.68,8900.0,37.995,38.0147,37.995,37.995,8900.0
2014-06-26 11:40:00,57.69,57.71,57.66,57.71,6200.0,38.0016,38.0147,37.9818,38.0147,6200.0
2014-06-26 11:45:00,57.7,57.7,57.67,57.69,5100.0,38.0081,38.0081,37.9884,38.0016,5100.0
2014-06-26 11:50:00,57.69,57.69,57.63,57.67,7200.0,38.0016,38.0016,37.962,37.9884,7200.0
2014-06-26 11:55:00,57.68,57.69,57.66,57.67,7700.0,37.995,38.0016,37.9818,37.9884,7700.0
2014-06-26 12:00:00,57.69,57.75,57.68,57.75,18300.0,38.0016,38.0411,37.995,38.0411,18300.0
2014-06-26 12:05:00,57.75,57.75,57.71,57.75,5500.0,38.0411,38.0411,38.0147,38.0411,5500.0
2014-06-26 12:10:00,57.75,57.8,57.74,57.8,14600.0,38.0411,38.074,38.0345,38.074,14600.0
2014-06-26 12:15:00,57.82,57.82,57.78,57.79,9100.0,38.0872,38.0872,38.0608,38.0674,9100.0
2014-06-26 12:20:00,57.79,57.79,57.76,57.77,4700.0,38.0674,38.0674,38.0477,38.0543,4700.0
2014-06-26 12:25:00,57.77,57.78,57.73,57.74,6300.0,38.0543,38.0608,38.0279,38.0345,6300.0
2014-06-26 12:30:00,57.76,57.8,57.75,57.8,6500.0,38.0477,38.074,38.0411,38.074,6500.0
2014-06-26 12:35:00,57.8,57.8,57.76,57.78,6800.0,38.074,38.074,38.0477,38.0608,6800.0
2014-06-26 12:40:00,57.79,57.81,57.77,57.81,4500.0,38.0674,38.0806,38.0543,38.0806,4500.0
2014-06-26 12:45:00,57.8,57.8,57.76,57.79,6300.0,38.074,38.074,38.0477,38.0674,6300.0
2014-06-26 12:50:00,57.77,57.8,57.76,57.77,3600.0,38.0543,38.074,38.0477,38.0543,3600.0
2014-06-26 12:55:00,57.77,57.77,57.73,57.73,2400.0,38.0543,38.0543,38.0279,38.0279,2400.0
2014-06-26 13:00:00,57.72,57.74,57.71,57.73,6300.0,38.0213,38.0345,38.0147,38.0279,6300.0
2014-06-26 13:05:00,57.73,57.76,57.7,57.76,6500.0,38.0279,38.0477,38.0081,38.0477,6500.0
2014-06-26 13:10:00,57.76,57.76,57.72,57.74,4700.0,38.0477,38.0477,38.0213,38.0345,4700.0
2014-06-26 13:15:00,57.74,57.74,57.62,57.66,13700.0,38.0345,38.0345,37.9554,37.9818,13700.0
2014-06-26 13:20:00,57.67,57.83,57.66,57.83,8400.0,37.9884,38.0938,37.9818,38.0938,8400.0
2014-06-26 13:25:00,57.83,57.86,57.83,57.86,2800.0,38.0938,38.1135,38.0938,38.1135,2800.0
2014-06-26 13:30:00,57.86,57.88,57.8,57.8,12100.0,38.1135,38.1267,38.074,38.074,12100.0
2014-06-26 13:35:00,57.8,57.8,57.75,57.8,9500.0,38.074,38.074,38.0411,38.074,9500.0
2014-06-26 13:40:00,57.82,57.84,57.75,57.77,9800.0,38.0872,38.1004,38.0411,38.0543,9800.0
2014-06-26 13:45:00,57.78,57.81,57.78,57.79,6100.0,38.0608,38.0806,38.0608,38.0674,6100.0
2014-06-26 13:50:00,57.79,57.79,57.75,57.75,7900.0,38.0674,38.0674,38.0411,38.0411,7900.0
2014-06-26 13:55:00,57.75,57.75,57.67,57.67,7500.0,38.0411,38.0411,37.9884,37.9884,7500.0
2014-06-26 14:00:00,57.68,57.73,57.68,57.73,5000.0,37.995,38.0279,37.995,38.0279,5000.0
2014-06-26 14:05:00,57.73,57.79,57.72,57.77,15500.0,38.0279,38.0674,38.0213,38.0543,15500.0
2014-06-26 14:10:00,57.78,57.79,57.71,57.73,8500.0,38.0608,38.0674,38.0147,38.0279,8500.0
2014-06-26 14:15:00,57.74,57.79,57.72,57.77,8000.0,38.0345,38.0674,38.0213,38.0543,8000.0
2014-06-26 14:20:00,57.78,57.79,57.76,57.77,8400.0,38.0608,38.0674,38.0477,38.0543,8400.0
2014-06-26 14:25:00,57.76,57.79,57.75,57.77,7700.0,38.0477,38.0674,38.0411,38.0543,7700.0
2014-06-26 14:30:00,57.75,57.75,57.71,57.75,9200.0,38.0411,38.0411,38.0147,38.0411,9200.0
2014-06-26 14:35:00,57.75,57.78,57.74,57.78,6700.0,38.0411,38.0608,38.0345,38.0608,6700.0
2014-06-26 14:40:00,57.77,57.78,57.75,57.78,9600.0,38.0543,38.0608,38.0411,38.0608,9600.0
2014-06-26 14:45:00,57.78,57.79,57.76,57.78,8800.0,38.0608,38.0674,38.0477,38.0608,8800.0
2014-06-26 14:50:00,57.78,57.83,57.77,57.82,18400.0,38.0608,38.0938,38.0543,38.0872,18400.0
2014-06-26 14:55:00,57.81,57.82,57.8,57.8,7600.0,38.0806,38.0872,38.074,38.074,7600.0
2014-06-26 15:00:00,57.8,57.81,57.79,57.8,6800.0,38.074,38.0806,38.0674,38.074,6800.0
2014-06-26 15:05:00,57.8,57.93,57.8,57.92,21100.0,38.074,38.1596,38.074,38.1531,21100.0
2014-06-26 15:10:00,57.92,57.94,57.84,57.85,15500.0,38.1531,38.1662,38.1004,38.1069,15500.0
2014-06-26 15:15:00,57.86,57.87,57.81,57.81,12100.0,38.1135,38.1201,38.0806,38.0806,12100.0
2014-06-26 15:20:00,57.8,57.86,57.8,57.86,11100.0,38.074,38.1135,38.074,38.1135,11100.0
2014-06-26 15:25:00,57.86,57.87,57.84,57.85,14100.0,38.1135,38.1201,38.1004,38.1069,14100.0
2014-06-26 15:30:00,57.85,57.86,57.84,57.86,13100.0,38.1069,38.1135,38.1004,38.1135,13100.0
2014-06-26 15:35:00,57.86,57.86,57.82,57.83,18500.0,38.1135,38.1135,38.0872,38.0938,18500.0
2014-06-26 15:40:00,57.83,57.86,57.82,57.84,24800.0,38.0938,38.1135,38.0872,38.1004,24800.0
2014-06-26 15:45:00,57.83,57.84,57.78,57.79,50600.0,38.0938,38.1004,38.0608,38.0674,50600.0
2014-06-26 15:50:00,57.8,57.8,57.78,57.78,28900.0,38.074,38.074,38.0608,38.0608,28900.0
2014-06-26 15:55:00,57.78,57.83,57.76,57.83,76000.0,38.0608,38.0938,38.0477,38.0938,76000.0
2014-06-27 09:30:00,57.52,57.9,57.52,57.9,46000.0,37.9766,38.2274,37.9766,38.2274,46000.0
2014-06-27 09:35:00,57.87,58.05,57.8,57.92,13800.0,38.2076,38.3265,38.1614,38.2406,13800.0
2014-06-27 09:40:00,58.01,58.14,58.01,58.06,14400.0,38.3001,38.3859,38.3001,38.3331,14400.0
2014-06-27 09:45:00,58.07,58.1,58.03,58.06,34400.0,38.3397,38.3595,38.3133,38.3331,34400.0
2014-06-27 09:50:00,58.05,58.05,57.85,57.89,23200.0,38.3265,38.3265,38.1944,38.2208,23200.0
2014-06-27 09:55:00,57.87,57.88,57.69,57.74,11900.0,38.2076,38.2142,38.0888,38.1218,11900.0
2014-06-27 10:00:00,57.77,57.83,57.77,57.77,4900.0,38.1416,38.1812,38.1416,38.1416,4900.0
2014-06-27 10:05:00,57.79,57.79,57.67,57.7,3200.0,38.1548,38.1548,38.0756,38.0954,3200.0
2014-06-27 10:10:00,57.68,57.75,57.64,57.75,6500.0,38.0822,38.1284,38.0558,38.1284,6500.0
2014-06-27 10:15:00,57.76,57.79,57.62,57.63,10100.0,38.135,38.1548,38.0426,38.0492,10100.0
2014-06-27 10:20:00,57.65,57.8,57.65,57.78,2500.0,38.0624,38.1614,38.0624,38.1482,2500.0
2014-06-27 10:25:00,57.79,57.83,57.75,57.83,18500.0,38.1548,38.1812,38.1284,38.1812,18500.0
2014-06-27 10:30:00,57.83,57.89,57.81,57.82,6400.0,38.1812,38.2208,38.168,38.1746,6400.0
2014-06-27 10:35:00,57.82,57.86,57.8,57.81,3900.0,38.1746,38.201,38.1614,38.168,3900.0
2014-06-27 10:40:00,57.81,57.85,57.78,57.82,4500.0,38.168,38.1944,38.1482,38.1746,4500.0
2014-06-27 10:45:00,57.82,57.82,57.76,57.76,9100.0,38.1746,38.1746,38.135,38.135,9100.0
2014-06-27 10:50:00,57.76,57.79,57.73,57.75,6700.0,38.135,38.1548,38.1152,38.1284,6700.0
2014-06-27 10:55:00,57.75,57.82,57.75,57.79,8000.0,38.1284,38.1746,38.1284,38.1548,8000.0
2014-06-27 11:00:00,57.79,57.83,57.78,57.79,2500.0,38.1548,38.1812,38.1482,38.1548,2500.0
2014-06-27 11:05:00,57.81,57.83,57.74,57.76,3300.0,38.168,38.1812,38.1218,38.135,3300.0
2014-06-27 11:10:00,57.77,57.77,57.71,57.76,2100.0,38.1416,38.1416,38.102,38.135,2100.0
2014-06-27 11:15:00,57.75,57.75,57.67,57.68,4500.0,38.1284,38.1284,38.0756,38.0822,4500.0
2014-06-27 11:20:00,57.68,57.74,57.67,57.71,4500.0,38.0822,38.1218,38.0756,38.102,4500.0
2014-06-27 11:25:00,57.71,57.72,57.66,57.68,4700.0,38.102,38.1086,38.069,38.0822,4700.0
2014-06-27 11:30:00,57.68,57.68,57.64,57.64,6400.0,38.0822,38.0822,38.0558,38.0558,6400.0
2014-06-27 11:35:00,57.64,57.65,57.63,57.64,2400.0,38.0558,38.0624,38.0492,38.0558,2400.0
2014-06-27 11:40:00,57.63,57.76,57.63,57.75,3100.0,38.0492,38.135,38.0492,38.1284,3100.0
2014-06-27 11:45:00,57.75,57.76,57.72,57.74,4000.0,38.1284,38.135,38.1086,38.1218,4000.0
2014-06-27 11:50:00,57.72,57.73,57.7,57.7,1700.0,38.1086,38.1152,38.0954,38.0954,1700.0
2014-06-27 11:55:00,57.7,57.72,57.64,57.64,10900.0,38.0954,38.1086,38.0558,38.0558,10900.0
2014-06-27 12:00:00,57.66,57.66,57.58,57.6,3300.0,38.069,38.069,38.0162,38.0294,3300.0
2014-06-27 12:05:00,57.61,57.62,57.57,57.57,4400.0,38.036,38.0426,38.0096,38.0096,4400.0
2014-06-27 12:10:00,57.56,57.6,57.56,57.57,3400.0,38.003,38.0294,38.003,38.0096,3400.0
2014-06-27 12:15:00,57.57,57.58,57.55,57.58,2200.0,38.0096,38.0162,37.9964,38.0162,2200.0
2014-06-27 12:20:00,57.59,57.6,57.54,57.54,2700.0,38.0228,38.0294,37.9898,37.9898,2700.0
2014-06-27 12:25:00,57.54,57.55,57.52,57.54,3900.0,37.9898,37.9964,37.9766,37.9898,3900.0
2014-06-27 12:30:00,57.54,57.54,57.5,57.54,3900.0,37.9898,37.9898,37.9633,37.9898,3900.0
2014-06-27 12:35:00,57.57,57.57,57.54,57.54,1200.0,38.0096,38.0096,37.9898,37.9898,1200.0
2014-06-27 12:40:00,57.53,57.53,57.45,57.48,7600.0,37.9832,37.9832,37.9303,37.9501,7600.0
2014-06-27 12:45:00,57.47,57.49,57.46,57.47,4400.0,37.9435,37.9567,37.9369,37.9435,4400.0
2014-06-27 12:50:00,57.48,57.5,57.47,57.48,3500.0,37.9501,37.9633,37.9435,37.9501,3500.0
2014-06-27 12:55:00,57.48,57.5,57.46,57.5,3000.0,37.9501,37.9633,37.9369,37.9633,3000.0
2014-06-27 13:00:00,57.5,57.5,57.43,57.43,1600.0,37.9633,37.9633,37.9171,37.9171,1600.0
2014-06-27 13:05:00,57.44,57.46,57.42,57.44,5000.0,37.9237,37.9369,37.9105,37.9237,5000.0
2014-06-27 13:10:00,57.43,57.47,57.43,57.43,6000.0,37.9171,37.9435,37.9171,37.9171,6000.0
2014-06-27 13:15:00,57.43,57.43,57.3,57.3,12300.0,37.9171,37.9171,37.8313,37.8313,12300.0
2014-06-27 13:20:00,57.31,57.38,57.31,57.36,3400.0,37.8379,37.8841,37.8379,37.8709,3400.0
2014-06-27 13:25:00,57.34,57.34,57.3,57.33,4700.0,37.8577,37.8577,37.8313,37.8511,4700.0
2014-06-27 13:30:00,57.33,57.38,57.33,57.38,3000.0,37.8511,37.8841,37.8511,37.8841,3000.0
2014-06-27 13:35:00,57.38,57.38,57.34,57.34,2300.0,37.8841,37.8841,37.8577,37.8577,2300.0
2014-06-27 13:40:00,57.34,57.35,57.32,57.35,5500.0,37.8577,37.8643,37.8445,37.8643,5500.0
2014-06-27 13:45:00,57.35,57.35,57.23,57.25,15500.0,37.8643,37.8643,37.7851,37.7983,15500.0
2014-06-27 13:50:00,57.25,57.26,57.18,57.2,21900.0,37.7983,37.8049,37.7521,37.7653,21900.0
2014-06-27 13:55:00,57.19,57.3,57.18,57.21,24200.0,37.7587,37.8313,37.7521,37.7719,24200.0
2014-06-27 14:00:00,57.22,57.32,57.2,57.32,10000.0,37.7785,37.8445,37.7653,37.8445,10000.0
2014-06-27 14:05:00,57.33,57.36,57.31,57.36,2800.0,37.8511,37.8709,37.8379,37.8709,2800.0
2014-06-27 14:10:00,57.34,57.38,57.33,57.35,8000.0,37.8577,37.8841,37.8511,37.8643,8000.0
2014-06-27 14:15:00,57.36,57.38,57.32,57.33,5900.0,37.8709,37.8841,37.8445,37.8511,5900.0
2014-06-27 14:20:00,57.34,57.36,57.33,57.35,6400.0,37.8577,37.8709,37.8511,37.8643,6400.0
2014-06-27 14:25:00,57.35,57.35,57.31,57.32,4000.0,37.8643,37.8643,37.8379,37.8445,4000.0
2014-06-27 14:30:00,57.32,57.32,57.29,57.29,4400.0,37.8445,37.8445,37.8247,37.8247,4400.0
2014-06-27 14:35:00,57.3,57.38,57.3,57.34,8900.0,37.8313,37.8841,37.8313,37.8577,8900.0
2014-06-27 14:40:00,57.34,57.37,57.33,57.35,2900.0,37.8577,37.8775,37.8511,37.8643,2900.0
2014-06-27 14:45:00,57.36,57.36,57.35,57.35,4200.0,37.8709,37.8709,37.8643,37.8643,4200.0
2014-06-27 14:50:00,57.36,57.36,57.27,57.28,6400.0,37.8709,37.8709,37.8115,37.8181,6400.0
2014-06-27 14:55:00,57.29,57.29,57.22,57.23,7300.0,37.8247,37.8247,37.7785,37.7851,7300.0
2014-06-27 15:00:00,57.23,57.29,57.22,57.27,12800.0,37.7851,37.8247,37.7785,37.8115,12800.0
2014-06-27 15:05:00,57.27,57.32,57.27,57.3,12600.0,37.8115,37.8445,37.8115,37.8313,12600.0
2014-06-27 15:10:00,57.31,57.31,57.27,57.31,14100.0,37.8379,37.8379,37.8115,37.8379,14100.0
2014-06-27 15:15:00,57.32,57.32,57.28,57.29,8100.0,37.8445,37.8445,37.8181,37.8247,8100.0
2014-06-27 15:20:00,57.29,57.33,57.25,57.28,38000.0,37.8247,37.8511,37.7983,37.8181,38000.0
2014-06-27 15:25:00,57.28,57.32,57.28,57.32,8000.0,37.8181,37.8445,37.8181,37.8445,8000.0
2014-06-27 15:30:00,57.32,57.44,57.32,57.44,20700.0,37.8445,37.9237,37.8445,37.9237,20700.0
2014-06-27 15:35:00,57.44,57.46,57.4,57.46,25400.0,37.9237,37.9369,37.8973,37.9369,25400.0
2014-06-27 15:40:00,57.46,57.51,57.46,57.47,17700.0,37.9369,37.9699,37.9369,37.9435,17700.0
2014-06-27 15:45:00,57.47,57.51,57.41,57.45,40500.0,37.9435,37.9699,37.9039,37.9303,40500.0
2014-06-27 15:50:00,57.46,57.53,57.46,57.5,29400.0,37.9369,37.9832,37.9369,37.9633,29400.0
2014-06-27 15:55:00,57.5,57.5,57.44,57.5,58800.0,37.9633,37.9633,37.9237,37.9633,58800.0
2014-06-30 09:30:00,57.5,57.55,57.39,57.47,25300.0,37.9633,37.9964,37.8907,37.9435,25300.0
2014-06-30 09:35:00,57.46,57.56,57.38,57.51,24800.0,37.9369,38.003,37.8841,37.9699,24800.0
2014-06-30 09:40:00,57.5,57.55,57.48,57.54,21200.0,37.9633,37.9964,37.9501,37.9898,21200.0
2014-06-30 09:45:00,57.54,57.63,57.54,57.6,5800.0,37.9898,38.0492,37.9898,38.0294,5800.0
2014-06-30 09:50:00,57.58,57.63,57.5,57.61,22300.0,38.0162,38.0492,37.9633,38.036,22300.0
2014-06-30 09:55:00,57.62,57.71,57.62,57.68,13300.0,38.0426,38.102,38.0426,38.0822,13300.0
2014-06-30 10:00:00,57.68,57.76,57.61,57.63,8100.0,38.0822,38.135,38.036,38.0492,8100.0
2014-06-30 10:05:00,57.64,57.73,57.63,57.69,6200.0,38.0558,38.1152,38.0492,38.0888,6200.0
2014-06-30 10:10:00,57.7,57.75,57.65,57.75,14700.0,38.0954,38.1284,38.0624,38.1284,14700.0
2014-06-30 10:15:00,57.74,57.74,57.63,57.64,8600.0,38.1218,38.1218,38.0492,38.0558,8600.0
2014-06-30 10:20:00,57.65,57.67,57.61,57.62,4800.0,38.0624,38.0756,38.036,38.0426,4800.0
2014-06-30 10:25:00,57.63,57.64,57.59,57.63,11700.0,38.0492,38.0558,38.0228,38.0492,11700.0
2014-06-30 10:30:00,57.63,57.63,57.54,57.58,5800.0,38.0492,38.0492,37.9898,38.0162,5800.0
2014-06-30 10:35:00,57.58,57.58,57.45,57.49,13500.0,38.0162,38.0162,37.9303,37.9567,13500.0
2014-06-30 10:40:00,57.49,57.51,57.47,57.47,5300.0,37.9567,37.9699,37.9435,37.9435,5300.0
2014-06-30 10:45:00,57.45,57.45,57.41,57.42,7600.0,37.9303,37.9303,37.9039,37.9105,7600.0
2014-06-30 10:50:00,57.42,57.46,57.41,57.45,10100.0,37.9105,37.9369,37.9039,37.9303,10100.0
2014-06-30 10:55:00,57.44,57.44,57.42,57.42,4100.0,37.9237,37.9237,37.9105,37.9105,4100.0
2014-06-30 11:00:00,57.42,57.45,57.42,57.44,4400.0,37.9105,37.9303,37.9105,37.9237,4400.0
2014-06-30 11:05:00,57.44,57.46,57.42,57.46,10700.0,37.9237,37.9369,37.9105,37.9369,10700.0
2014-06-30 11:10:00,57.45,57.52,57.45,57.5,7900.0,37.9303,37.9766,37.9303,37.9633,7900.0
2014-06-30 11:15:00,57.51,57.51,57.45,57.47,3900.0,37.9699,37.9699,37.9303,37.9435,3900.0
2014-06-30 11:20:00,57.47,57.57,57.47,57.57,5500.0,37.9435,38.0096,37.9435,38.0096,5500.0
2014-06-30 11:25:00,57.56,57.64,57.56,57.64,11500.0,38.003,38.0558,38.003,38.0558,11500.0
2014-06-30 11:30:00,57.63,57.63,57.55,57.55,4700.0,38.0492,38.0492,37.9964,37.9964,4700.0
2014-06-30 11:35:00,57.55,57.55,57.52,57.52,4100.0,37.9964,37.9964,37.9766,37.9766,4100.0
2014-06-30 11:40:00,57.53,57.55,57.51,57.51,2300.0,37.9832,37.9964,37.9699,37.9699,2300.0
2014-06-30 11:45:00,57.52,57.55,57.46,57.46,7700.0,37.9766,37.9964,37.9369,37.9369,7700.0
2014-06-30 11:50:00,57.46,57.52,57.46,57.51,5100.0,37.9369,37.9766,37.9369,37.9699,5100.0
2014-06-30 11:55:00,57.5,57.51,57.46,57.49,9600.0,37.9633,37.9699,37.9369,37.9567,9600.0
2014-06-30 12:00:00,57.49,57.51,57.48,57.5,3300.0,37.9567,37.9699,37.9501,37.9633,3300.0
2014-06-30 12:05:00,57.49,57.51,57.47,57.48,5000.0,37.9567,37.9699,37.9435,37.9501,5000.0
2014-06-30 12:10:00,57.48,57.49,57.47,57.48,3700.0,37.9501,37.9567,37.9435,37.9501,3700.0
2014-06-30 12:15:00,57.47,57.49,57.44,57.45,13300.0,37.9435,37.9567,37.9237,37.9303,13300.0
2014-06-30 12:20:00,57.46,57.48,57.45,57.48,3600.0,37.9369,37.9501,37.9303,37.9501,3600.0
2014-06-30 12:25:00,57.49,57.49,57.44,57.45,6700.0,37.9567,37.9567,37.9237,37.9303,6700.0
2014-06-30 12:30:00,57.45,57.48,57.45,57.47,5200.0,37.9303,37.9501,37.9303,37.9435,5200.0
2014-06-30 12:35:00,57.46,57.47,57.42,57.44,7200.0,37.9369,37.9435,37.9105,37.9237,7200.0
2014-06-30 12:40:00,57.44,57.45,57.43,57.45,6600.0,37.9237,37.9303,37.9171,37.9303,6600.0
2014-06-30 12:45:00,57.43,57.45,57.42,57.43,4700.0,37.9171,37.9303,37.9105,37.9171,4700.0
2014-06-30 12:50:00,57.44,57.46,57.43,57.45,5600.0,37.9237,37.9369,37.9171,37.9303,5600.0
2014-06-30 12:55:00,57.44,57.45,57.42,57.42,3100.0,37.9237,37.9303,37.9105,37.9105,3100.0
2014-06-30 13:00:00,57.42,57.43,57.41,57.41,9500.0,37.9105,37.9171,37.9039,37.9039,9500.0
2014-06-30 13:05:00,57.41,57.41,57.37,57.39,6200.0,37.9039,37.9039,37.8775,37.8907,6200.0
2014-06-30 13:10:00,57.4,57.44,57.4,57.44,3800.0,37.8973,37.9237,37.8973,37.9237,3800.0
2014-06-30 13:15:00,57.43,57.43,57.4,57.4,3200.0,37.9171,37.9171,37.8973,37.8973,3200.0
2014-06-30 13:20:00,57.4,57.4,57.37,57.37,5200.0,37.8973,37.8973,37.8775,37.8775,5200.0
2014-06-30 13:25:00,57.38,57.4,57.37,57.37,7200.0,37.8841,37.8973,37.8775,37.8775,7200.0
2014-06-30 13:30:00,57.37,57.38,57.35,57.35,11900.0,37.8775,37.8841,37.8643,37.8643,11900.0
2014-06-30 13:35:00,57.34,57.38,57.34,57.38,7200.0,37.8577,37.8841,37.8577,37.8841,7200.0
2014-06-30 13:40:00,57.37,57.48,57.37,57.48,20700.0,37.8775,37.9501,37.8775,37.9501,20700.0
2014-06-30 13:45:00,57.47,57.49,57.47,57.49,6400.0,37.9435,37.9567,37.9435,37.9567,6400.0
2014-06-30 13:50:00,57.48,57.48,57.45,57.47,5700.0,37.9501,37.9501,37.9303,37.9435,5700.0
2014-06-30 13:55:00,57.47,57.49,57.45,57.47,9000.0,37.9435,37.9567,37.9303,37.9435,9000.0
2014-06-30 14:00:00,57.47,57.51,57.47,57.51,8000.0,37.9435,37.9699,37.9435,37.9699,8000.0
2014-06-30 14:05:00,57.52,57.53,57.51,57.51,8500.0,37.9766,37.9832,37.9699,37.9699,8500.0
2014-06-30 14:10:00,57.51,57.54,57.51,57.54,7200.0,37.9699,37.9898,37.9699,37.9898,7200.0
2014-06-30 14:15:00,57.54,57.56,57.52,57.53,8600.0,37.9898,38.003,37.9766,37.9832,8600.0
2014-06-30 14:20:00,57.54,57.54,57.51,57.52,5500.0,37.9898,37.9898,37.9699,37.9766,5500.0
2014-06-30 14:25:00,57.52,57.56,57.52,57.55,22000.0,37.9766,38.003,37.9766,37.9964,22000.0
2014-06-30 14:30:00,57.54,57.57,57.54,57.54,4900.0,37.9898,38.0096,37.9898,37.9898,4900.0
2014-06-30 14:35:00,57.54,57.56,57.54,57.54,5800.0,37.9898,38.003,37.9898,37.9898,5800.0
2014-06-30 14:40:00,57.54,57.54,57.5,57.51,13800.0,37.9898,37.9898,37.9633,37.9699,13800.0
2014-06-30 14:45:00,57.53,57.54,57.5,57.5,6700.0,37.9832,37.9898,37.9633,37.9633,6700.0
2014-06-30 14:50:00,57.5,57.53,57.5,57.52,11200.0,37.9633,37.9832,37.9633,37.9766,11200.0
2014-06-30 14:55:00,57.51,57.52,57.5,57.51,14800.0,37.9699,37.9766,37.9633,37.9699,14800.0
2014-06-30 15:00:00,57.51,57.51,57.44,57.45,16400.0,37.9699,37.9699,37.9237,37.9303,16400.0
2014-06-30 15:05:00,57.45,57.47,57.44,57.44,7000.0,37.9303,37.9435,37.9237,37.9237,7000.0
2014-06-30 15:10:00,57.44,57.46,57.41,57.43,12400.0,37.9237,37.9369,37.9039,37.9171,12400.0
2014-06-30 15:15:00,57.44,57.44,57.42,57.43,3800.0,37.9237,37.9237,37.9105,37.9171,3800.0
2014-06-30 15:20:00,57.42,57.44,57.41,57.42,14700.0,37.9105,37.9237,37.9039,37.9105,14700.0
2014-06-30 15:25:00,57.42,57.43,57.4,57.42,22200.0,37.9105,37.9171,37.8973,37.9105,22200.0
2014-06-30 15:30:00,57.41,57.41,57.33,57.33,31000.0,37.9039,37.9039,37.8511,37.8511,31000.0
2014-06-30 15:35:00,57.34,57.34,57.27,57.27,26600.0,37.8577,37.8577,37.8115,37.8115,26600.0
2014-06-30 15:40:00,57.27,57.29,57.21,57.22,42200.0,37.8115,37.8247,37.7719,37.7785,42200.0
2014-06-30 15:45:00,57.23,57.28,57.18,57.25,58400.0,37.7851,37.8181,37.7521,37.7983,58400.0
2014-06-30 15:50:00,57.25,57.36,57.24,57.34,57400.0,37.7983,37.8709,37.7917,37.8577,57400.0
2014-06-30 15:55:00,57.34,57.46,57.32,57.44,87200.0,37.8577,37.9369,37.8445,37.9237,87200.0
2014-07-01 09:30:00,57.74,57.8,57.59,57.63,33500.0,38.1218,38.1614,38.0228,38.0492,33500.0
2014-07-01 09:35:00,57.63,57.75,57.55,57.62,14100.0,38.0492,38.1284,37.9964,38.0426,14100.0
2014-07-01 09:40:00,57.61,57.68,57.41,57.46,11600.0,38.036,38.0822,37.9039,37.9369,11600.0
2014-07-01 09:45:00,57.47,57.52,57.38,57.42,9900.0,37.9435,37.9766,37.8841,37.9105,9900.0
2014-07-01 09:50:00,57.44,57.55,57.44,57.52,13700.0,37.9237,37.9964,37.9237,37.9766,13700.0
2014-07-01 09:55:00,57.52,57.55,57.49,57.49,5800.0,37.9766,37.9964,37.9567,37.9567,5800.0
2014-07-01 10:00:00,57.53,57.53,57.4,57.41,16400.0,37.9832,37.9832,37.8973,37.9039,16400.0
2014-07-01 10:05:00,57.43,57.48,57.41,57.43,54100.0,37.9171,37.9501,37.9039,37.9171,54100.0
2014-07-01 10:10:00,57.43,57.52,57.39,57.43,20400.0,37.9171,37.9766,37.8907,37.9171,20400.0
2014-07-01 10:15:00,57.42,57.46,57.38,57.46,25900.0,37.9105,37.9369,37.8841,37.9369,25900.0
2014-07-01 10:20:00,57.47,57.49,57.39,57.4,18900.0,37.9435,37.9567,37.8907,37.8973,18900.0
2014-07-01 10:25:00,57.4,57.46,57.39,57.46,39500.0,37.8973,37.9369,37.8907,37.9369,39500.0
2014-07-01 10:30:00,57.45,57.54,57.45,57.51,16000.0,37.9303,37.9898,37.9303,37.9699,16000.0
2014-07-01 10:35:00,57.5,57.55,57.47,57.51,20900.0,37.9633,37.9964,37.9435,37.9699,20900.0
2014-07-01 10:40:00,57.51,57.51,57.42,57.42,17100.0,37.9699,37.9699,37.9105,37.9105,17100.0
2014-07-01 10:45:00,57.42,57.46,57.4,57.43,22300.0,37.9105,37.9369,37.8973,37.9171,22300.0
2014-07-01 10:50:00,57.43,57.45,57.4,57.43,19900.0,37.9171,37.9303,37.8973,37.9171,19900.0
2014-07-01 10:55:00,57.43,57.47,57.41,57.41,21000.0,37.9171,37.9435,37.9039,37.9039,21000.0
2014-07-01 11:00:00,57.42,57.54,57.42,57.53,25100.0,37.9105,37.9898,37.9105,37.9832,25100.0
2014-07-01 11:05:00,57.52,57.74,57.52,57.71,47700.0,37.9766,38.1218,37.9766,38.102,47700.0
2014-07-01 11:10:00,57.71,57.82,57.71,57.82,21100.0,38.102,38.1746,38.102,38.1746,21100.0
2014-07-01 11:15:00,57.81,57.87,57.81,57.87,15900.0,38.168,38.2076,38.168,38.2076,15900.0
2014-07-01 11:20:00,57.87,57.95,57.86,57.95,28300.0,38.2076,38.2605,38.201,38.2605,28300.0
2014-07-01 11:25:00,57.95,58.0,57.91,57.91,69200.0,38.2605,38.2935,38.234,38.234,69200.0
2014-07-01 11:30:00,57.9,57.97,57.9,57.91,21400.0,38.2274,38.2737,38.2274,38.234,21400.0
2014-07-01 11:35:00,57.91,57.91,57.88,57.91,15500.0,38.234,38.234,38.2142,38.234,15500.0
2014-07-01 11:40:00,57.91,57.92,57.88,57.89,7700.0,38.234,38.2406,38.2142,38.2208,7700.0
2014-07-01 11:45:00,57.9,57.92,57.87,57.89,20600.0,38.2274,38.2406,38.2076,38.2208,20600.0
2014-07-01 11:50:00,57.9,57.91,57.87,57.89,13200.0,38.2274,38.234,38.2076,38.2208,13200.0
2014-07-01 11:55:00,57.89,57.89,57.86,57.86,10600.0,38.2208,38.2208,38.201,38.201,10600.0
2014-07-01 12:00:00,57.87,57.95,57.87,57.95,23700.0,38.2076,38.2605,38.2076,38.2605,23700.0
2014-07-01 12:05:00,57.94,57.97,57.89,57.97,23300.0,38.2538,38.2737,38.2208,38.2737,23300.0
2014-07-01 12:10:00,57.96,57.96,57.93,57.95,7300.0,38.2671,38.2671,38.2472,38.2605,7300.0
2014-07-01 12:15:00,57.95,57.97,57.94,57.96,9700.0,38.2605,38.2737,38.2538,38.2671,9700.0
2014-07-01 12:20:00,57.96,57.99,57.95,57.99,6200.0,38.2671,38.2869,38.2605,38.2869,6200.0
2014-07-01 12:25:00,57.99,58.0,57.98,57.99,13900.0,38.2869,38.2935,38.2803,38.2869,13900.0
2014-07-01 12:30:00,57.99,58.02,57.98,58.01,37000.0,38.2869,38.3067,38.2803,38.3001,37000.0
2014-07-01 12:35:00,58.02,58.07,58.01,58.04,18300.0,38.3067,38.3397,38.3001,38.3199,18300.0
2014-07-01 12:40:00,58.06,58.07,58.03,58.07,19800.0,38.3331,38.3397,38.3133,38.3397,19800.0
2014-07-01 12:45:00,58.07,58.11,58.02,58.11,15800.0,38.3397,38.3661,38.3067,38.3661,15800.0
2014-07-01 12:50:00,58.11,58.26,58.1,58.22,23000.0,38.3661,38.4651,38.3595,38.4387,23000.0
2014-07-01 12:55:00,58.21,58.24,58.18,58.18,7000.0,38.4321,38.4519,38.4123,38.4123,7000.0
2014-07-01 13:00:00,58.18,58.23,58.14,58.22,15900.0,38.4123,38.4453,38.3859,38.4387,15900.0
2014-07-01 13:05:00,58.23,58.25,58.22,58.23,6500.0,38.4453,38.4585,38.4387,38.4453,6500.0
2014-07-01 13:10:00,58.23,58.24,58.19,58.23,17500.0,38.4453,38.4519,38.4189,38.4453,17500.0
2014-07-01 13:15:00,58.23,58.29,58.21,58.29,14200.0,38.4453,38.4849,38.4321,38.4849,14200.0
2014-07-01 13:20:00,58.28,58.41,58.28,58.4,25300.0,38.4783,38.5642,38.4783,38.5576,25300.0
2014-07-01 13:25:00,58.4,58.41,58.37,58.38,17400.0,38.5576,38.5642,38.5377,38.5444,17400.0
2014-07-01 13:30:00,58.38,58.38,58.33,58.34,19000.0,38.5444,38.5444,38.5113,38.5179,19000.0
2014-07-01 13:35:00,58.34,58.42,58.32,58.42,17700.0,38.5179,38.5708,38.5047,38.5708,17700.0
2014-07-01 13:40:00,58.42,58.44,58.4,58.43,18400.0,38.5708,38.584,38.5576,38.5774,18400.0
2014-07-01 13:45:00,58.44,58.44,58.32,58.32,17900.0,38.584,38.584,38.5047,38.5047,17900.0
2014-07-01 13:50:00,58.31,58.32,58.25,58.26,15200.0,38.4981,38.5047,38.4585,38.4651,15200.0
2014-07-01 13:55:00,58.26,58.26,58.22,58.24,23100.0,38.4651,38.4651,38.4387,38.4519,23100.0
2014-07-01 14:00:00,58.26,58.29,58.25,58.25,11100.0,38.4651,38.4849,38.4585,38.4585,11100.0
2014-07-01 14:05:00,58.25,58.32,58.25,58.32,21500.0,38.4585,38.5047,38.4585,38.5047,21500.0
2014-07-01 14:10:00,58.32,58.35,58.3,58.35,8600.0,38.5047,38.5245,38.4915,38.5245,8600.0
2014-07-01 14:15:00,58.35,58.35,58.29,58.3,11100.0,38.5245,38.5245,38.4849,38.4915,11100.0
2014-07-01 14:20:00,58.3,58.3,58.25,58.25,5900.0,38.4915,38.4915,38.4585,38.4585,5900.0
2014-07-01 14:25:00,58.25,58.25,58.2,58.21,5900.0,38.4585,38.4585,38.4255,38.4321,5900.0
2014-07-01 14:30:00,58.21,58.21,58.16,58.18,28200.0,38.4321,38.4321,38.3991,38.4123,28200.0
2014-07-01 14:35:00,58.19,58.28,58.19,58.28,19600.0,38.4189,38.4783,38.4189,38.4783,19600.0
2014-07-01 14:40:00,58.28,58.28,58.17,58.18,16000.0,38.4783,38.4783,38.4057,38.4123,16000.0
2014-07-01 14:45:00,58.18,58.18,58.12,58.15,30300.0,38.4123,38.4123,38.3727,38.3925,30300.0
2014-07-01 14:50:00,58.15,58.19,58.15,58.16,16800.0,38.3925,38.4189,38.3925,38.3991,16800.0
2014-07-01 14:55:00,58.15,58.16,58.14,58.16,13000.0,38.3925,38.3991,38.3859,38.3991,13000.0
2014-07-01 15:00:00,58.15,58.16,58.15,58.16,5600.0,38.3925,38.3991,38.3925,38.3991,5600.0
2014-07-01 15:05:00,58.15,58.26,58.15,58.26,41200.0,38.3925,38.4651,38.3925,38.4651,41200.0
2014-07-01 15:10:00,58.26,58.27,58.23,58.27,28600.0,38.4651,38.4717,38.4453,38.4717,28600.0
2014-07-01 15:15:00,58.27,58.33,58.23,58.32,38200.0,38.4717,38.5113,38.4453,38.5047,38200.0
2014-07-01 15:20:00,58.31,58.32,58.26,58.27,9600.0,38.4981,38.5047,38.4651,38.4717,9600.0
2014-07-01 15:25:00,58.27,58.31,58.25,58.31,32000.0,38.4717,38.4981,38.4585,38.4981,32000.0
2014-07-01 15:30:00,58.31,58.34,58.3,58.34,24800.0,38.4981,38.5179,38.4915,38.5179,24800.0
2014-07-01 15:35:00,58.34,58.37,58.34,58.37,29100.0,38.5179,38.5377,38.5179,38.5377,29100.0
2014-07-01 15:40:00,58.38,58.38,58.33,58.33,21200.0,38.5444,38.5444,38.5113,38.5113,21200.0
2014-07-01 15:45:00,58.34,58.44,58.34,58.44,55300.0,38.5179,38.584,38.5179,38.584,55300.0
2014-07-01 15:50:00,58.43,58.44,58.28,58.28,69400.0,38.5774,38.584,38.4783,38.4783,69400.0
2014-07-01 15:55:00,58.28,58.29,58.23,58.23,86700.0,38.4783,38.4849,38.4453,38.4453,86700.0
2014-07-02 09:30:00,58.13,58.25,58.09,58.22,30200.0,38.3793,38.4585,38.3529,38.4387,30200.0
2014-07-02 09:35:00,58.24,58.47,58.24,58.47,9500.0,38.4519,38.6038,38.4519,38.6038,9500.0
2014-07-02 09:40:00,58.46,58.49,58.38,58.38,25500.0,38.5972,38.617,38.5444,38.5444,25500.0
2014-07-02 09:45:00,58.37,58.39,58.32,58.37,13100.0,38.5377,38.551,38.5047,38.5377,13100.0
2014-07-02 09:50:00,58.39,58.45,58.34,58.42,30200.0,38.551,38.5906,38.5179,38.5708,30200.0
2014-07-02 09:55:00,58.42,58.53,58.39,58.51,16700.0,38.5708,38.6434,38.551,38.6302,16700.0
2014-07-02 10:00:00,58.53,58.59,58.51,58.56,19700.0,38.6434,38.683,38.6302,38.6632,19700.0
2014-07-02 10:05:00,58.56,58.57,58.45,58.46,19800.0,38.6632,38.6698,38.5906,38.5972,19800.0
2014-07-02 10:10:00,58.47,58.48,58.39,58.4,10500.0,38.6038,38.6104,38.551,38.5576,10500.0
2014-07-02 10:15:00,58.4,58.43,58.35,58.4,16600.0,38.5576,38.5774,38.5245,38.5576,16600.0
2014-07-02 10:20:00,58.39,58.39,58.37,58.39,3800.0,38.551,38.551,38.5377,38.551,3800.0
2014-07-02 10:25:00,58.39,58.47,58.34,58.36,10500.0,38.551,38.6038,38.5179,38.5311,10500.0
2014-07-02 10:30:00,58.35,58.37,58.34,58.34,6100.0,38.5245,38.5377,38.5179,38.5179,6100.0
2014-07-02 10:35:00,58.33,58.34,58.3,58.33,8600.0,38.5113,38.5179,38.4915,38.5113,8600.0
2014-07-02 10:40:00,58.34,58.38,58.33,58.34,11100.0,38.5179,38.5444,38.5113,38.5179,11100.0
2014-07-02 10:45:00,58.34,58.36,58.32,58.32,9000.0,38.5179,38.5311,38.5047,38.5047,9000.0
2014-07-02 10:50:00,58.33,58.36,58.29,58.3,8800.0,38.5113,38.5311,38.4849,38.4915,8800.0
2014-07-02 10:55:00,58.3,58.32,58.28,58.29,18100.0,38.4915,38.5047,38.4783,38.4849,18100.0
2014-07-02 11:00:00,58.29,58.38,58.26,58.33,30700.0,38.4849,38.5444,38.4651,38.5113,30700.0
2014-07-02 11:05:00,58.34,58.34,58.11,58.14,45700.0,38.5179,38.5179,38.3661,38.3859,45700.0
2014-07-02 11:10:00,58.15,58.15,58.1,58.13,11800.0,38.3925,38.3925,38.3595,38.3793,11800.0
2014-07-02 11:15:00,58.14,58.19,58.13,58.16,25000.0,38.3859,38.4189,38.3793,38.3991,25000.0
2014-07-02 11:20:00,58.17,58.19,58.14,58.16,32300.0,38.4057,38.4189,38.3859,38.3991,32300.0
2014-07-02 11:25:00,58.15,58.17,58.09,58.15,27200.0,38.3925,38.4057,38.3529,38.3925,27200.0
2014-07-02 11:30:00,58.15,58.18,58.15,58.16,13800.0,38.3925,38.4123,38.3925,38.3991,13800.0
2014-07-02 11:35:00,58.17,58.21,58.17,58.18,13500.0,38.4057,38.4321,38.4057,38.4123,13500.0
2014-07-02 11:40:00,58.18,58.19,58.16,58.16,8100.0,38.4123,38.4189,38.3991,38.3991,8100.0
2014-07-02 11:45:00,58.17,58.18,58.15,58.16,8100.0,38.4057,38.4123,38.3925,38.3991,8100.0
2014-07-02 11:50:00,58.16,58.16,58.12,58.15,6400.0,38.3991,38.3991,38.3727,38.3925,6400.0
2014-07-02 11:55:00,58.16,58.18,58.11,58.11,8100.0,38.3991,38.4123,38.3661,38.3661,8100.0
2014-07-02 12:00:00,58.11,58.14,58.08,58.11,11700.0,38.3661,38.3859,38.3463,38.3661,11700.0
2014-07-02 12:05:00,58.11,58.15,58.08,58.08,13100.0,38.3661,38.3925,38.3463,38.3463,13100.0
2014-07-02 12:10:00,58.09,58.1,58.04,58.04,12800.0,38.3529,38.3595,38.3199,38.3199,12800.0
2014-07-02 12:15:00,58.05,58.05,57.99,57.99,34400.0,38.3265,38.3265,38.2869,38.2869,34400.0
2014-07-02 12:20:00,57.99,58.03,57.98,58.0,17400.0,38.2869,38.3133,38.2803,38.2935,17400.0
2014-07-02 12:25:00,58.0,58.01,57.94,57.96,8100.0,38.2935,38.3001,38.2538,38.2671,8100.0
2014-07-02 12:30:00,57.96,57.96,57.9,57.93,21500.0,38.2671,38.2671,38.2274,38.2472,21500.0
2014-07-02 12:35:00,57.93,57.96,57.9,57.94,9600.0,38.2472,38.2671,38.2274,38.2538,9600.0
2014-07-02 12:40:00,57.93,57.97,57.92,57.95,7200.0,38.2472,38.2737,38.2406,38.2605,7200.0
2014-07-02 12:45:00,57.94,58.01,57.93,58.01,22300.0,38.2538,38.3001,38.2472,38.3001,22300.0
2014-07-02 12:50:00,58.0,58.0,57.91,57.92,24000.0,38.2935,38.2935,38.234,38.2406,24000.0
2014-07-02 12:55:00,57.92,57.96,57.89,57.96,20100.0,38.2406,38.2671,38.2208,38.2671,20100.0
2014-07-02 13:00:00,57.96,57.98,57.95,57.96,12500.0,38.2671,38.2803,38.2605,38.2671,12500.0
2014-07-02 13:05:00,57.96,57.97,57.93,57.96,11800.0,38.2671,38.2737,38.2472,38.2671,11800.0
2014-07-02 13:10:00,57.95,57.97,57.92,57.92,8800.0,38.2605,38.2737,38.2406,38.2406,8800.0
2014-07-02 13:15:00,57.92,57.95,57.9,57.95,14100.0,38.2406,38.2605,38.2274,38.2605,14100.0
2014-07-02 13:20:00,57.96,57.97,57.93,57.94,13900.0,38.2671,38.2737,38.2472,38.2538,13900.0
2014-07-02 13:25:00,57.95,57.99,57.94,57.98,5300.0,38.2605,38.2869,38.2538,38.2803,5300.0
2014-07-02 13:30:00,57.98,57.99,57.95,57.95,7000.0,38.2803,38.2869,38.2605,38.2605,7000.0
2014-07-02 13:35:00,57.96,57.96,57.92,57.93,19700.0,38.2671,38.2671,38.2406,38.2472,19700.0
2014-07-02 13:40:00,57.93,57.93,57.84,57.84,39000.0,38.2472,38.2472,38.1878,38.1878,39000.0
2014-07-02 13:45:00,57.85,57.9,57.85,57.89,4200.0,38.1944,38.2274,38.1944,38.2208,4200.0
2014-07-02 13:50:00,57.9,57.9,57.86,57.88,7900.0,38.2274,38.2274,38.201,38.2142,7900.0
2014-07-02 13:55:00,57.89,57.91,57.88,57.9,9700.0,38.2208,38.234,38.2142,38.2274,9700.0
2014-07-02 14:00:00,57.9,57.9,57.85,57.86,6500.0,38.2274,38.2274,38.1944,38.201,6500.0
2014-07-02 14:05:00,57.86,57.86,57.82,57.83,12100.0,38.201,38.201,38.1746,38.1812,12100.0
2014-07-02 14:10:00,57.84,57.86,57.83,57.85,6400.0,38.1878,38.201,38.1812,38.1944,6400.0
2014-07-02 14:15:00,57.85,57.86,57.8,57.8,13700.0,38.1944,38.201,38.1614,38.1614,13700.0
2014-07-02 14:20:00,57.8,57.81,57.79,57.8,9900.0,38.1614,38.168,38.1548,38.1614,9900.0
2014-07-02 14:25:00,57.79,57.81,57.78,57.81,10400.0,38.1548,38.168,38.1482,38.168,10400.0
2014-07-02 14:30:00,57.82,57.91,57.81,57.89,10500.0,38.1746,38.234,38.168,38.2208,10500.0
2014-07-02 14:35:00,57.89,57.89,57.84,57.84,11200.0,38.2208,38.2208,38.1878,38.1878,11200.0
2014-07-02 14:40:00,57.84,57.86,57.83,57.86,4000.0,38.1878,38.201,38.1812,38.201,4000.0
2014-07-02 14:45:00,57.85,57.86,57.81,57.81,8700.0,38.1944,38.201,38.168,38.168,8700.0
2014-07-02 14:50:00,57.82,57.85,57.79,57.8,17300.0,38.1746,38.1944,38.1548,38.1614,17300.0
2014-07-02 14:55:00,57.81,57.9,57.8,57.9,7800.0,38.168,38.2274,38.1614,38.2274,7800.0
2014-07-02 15:00:00,57.89,57.92,57.89,57.91,9900.0,38.2208,38.2406,38.2208,38.234,9900.0
2014-07-02 15:05:00,57.91,57.93,57.89,57.89,14000.0,38.234,38.2472,38.2208,38.2208,14000.0
2014-07-02 15:10:00,57.9,57.91,57.9,57.9,5100.0,38.2274,38.234,38.2274,38.2274,5100.0
2014-07-02 15:15:00,57.91,57.93,57.91,57.91,12000.0,38.234,38.2472,38.234,38.234,12000.0
2014-07-02 15:20:00,57.91,57.93,57.9,57.9,12200.0,38.234,38.2472,38.2274,38.2274,12200.0
2014-07-02 15:25:00,57.89,57.93,57.89,57.91,15800.0,38.2208,38.2472,38.2208,38.234,15800.0
2014-07-02 15:30:00,57.92,57.97,57.92,57.97,16300.0,38.2406,38.2737,38.2406,38.2737,16300.0
2014-07-02 15:35:00,57.97,57.98,57.92,57.92,26600.0,38.2737,38.2803,38.2406,38.2406,26600.0
2014-07-02 15:40:00,57.92,57.96,57.92,57.96,12200.0,38.2406,38.2671,38.2406,38.2671,12200.0
2014-07-02 15:45:00,57.96,57.99,57.94,57.94,31600.0,38.2671,38.2869,38.2538,38.2538,31600.0
2014-07-02 15:50:00,57.95,58.0,57.95,58.0,23000.0,38.2605,38.2935,38.2605,38.2935,23000.0
2014-07-02 15:55:00,58.0,58.07,58.0,58.05,55000.0,38.2935,38.3397,38.2935,38.3265,55000.0
2014-07-03 09:30:00,58.19,58.35,58.12,58.23,14000.0,38.4189,38.5245,38.3727,38.4453,14000.0
2014-07-03 09:35:00,58.24,58.25,58.06,58.06,2900.0,38.4519,38.4585,38.3331,38.3331,2900.0
2014-07-03 09:40:00,58.14,58.37,58.12,58.27,4900.0,38.3859,38.5377,38.3727,38.4717,4900.0
2014-07-03 09:45:00,58.25,58.25,58.02,58.07,4700.0,38.4585,38.4585,38.3067,38.3397,4700.0
2014-07-03 09:50:00,58.08,58.22,58.05,58.19,4000.0,38.3463,38.4387,38.3265,38.4189,4000.0
2014-07-03 09:55:00,58.19,58.31,58.19,58.3,8600.0,38.4189,38.4981,38.4189,38.4915,8600.0
2014-07-03 10:00:00,58.24,58.26,58.2,58.26,5600.0,38.4519,38.4651,38.4255,38.4651,5600.0
2014-07-03 10:05:00,58.26,58.3,58.25,58.3,9700.0,38.4651,38.4915,38.4585,38.4915,9700.0
2014-07-03 10:10:00,58.29,58.37,58.29,58.36,7300.0,38.4849,38.5377,38.4849,38.5311,7300.0
2014-07-03 10:15:00,58.36,58.38,58.3,58.38,7000.0,38.5311,38.5444,38.4915,38.5444,7000.0
2014-07-03 10:20:00,58.38,58.42,58.36,58.41,10900.0,38.5444,38.5708,38.5311,38.5642,10900.0
2014-07-03 10:25:00,58.41,58.45,58.4,58.42,12300.0,38.5642,38.5906,38.5576,38.5708,12300.0
2014-07-03 10:30:00,58.41,58.42,58.37,58.4,11300.0,38.5642,38.5708,38.5377,38.5576,11300.0
2014-07-03 10:35:00,58.4,58.42,58.39,58.42,11100.0,38.5576,38.5708,38.551,38.5708,11100.0
2014-07-03 10:40:00,58.42,58.44,58.39,58.4,11800.0,38.5708,38.584,38.551,38.5576,11800.0
2014-07-03 10:45:00,58.4,58.45,58.4,58.41,14900.0,38.5576,38.5906,38.5576,38.5642,14900.0
2014-07-03 10:50:00,58.42,58.47,58.39,58.47,4900.0,38.5708,38.6038,38.551,38.6038,4900.0
2014-07-03 10:55:00,58.48,58.48,58.45,58.45,2900.0,38.6104,38.6104,38.5906,38.5906,2900.0
2014-07-03 11:00:00,58.44,58.48,58.44,58.46,5800.0,38.584,38.6104,38.584,38.5972,5800.0
2014-07-03 11:05:00,58.45,58.46,58.43,58.45,4100.0,38.5906,38.5972,38.5774,38.5906,4100.0
2014-07-03 11:10:00,58.46,58.48,58.45,58.48,5600.0,38.5972,38.6104,38.5906,38.6104,5600.0
2014-07-03 11:15:00,58.48,58.53,58.48,58.51,12100.0,38.6104,38.6434,38.6104,38.6302,12100.0
2014-07-03 11:20:00,58.52,58.52,58.47,58.47,4500.0,38.6368,38.6368,38.6038,38.6038,4500.0
2014-07-03 11:25:00,58.47,58.54,58.47,58.54,6500.0,38.6038,38.65,38.6038,38.65,6500.0
2014-07-03 11:30:00,58.54,58.54,58.51,58.52,6900.0,38.65,38.65,38.6302,38.6368,6900.0
2014-07-03 11:35:00,58.51,58.52,58.48,58.49,16300.0,38.6302,38.6368,38.6104,38.617,16300.0
2014-07-03 11:40:00,58.48,58.48,58.45,58.45,3100.0,38.6104,38.6104,38.5906,38.5906,3100.0
2014-07-03 11:45:00,58.45,58.47,58.45,58.47,4400.0,38.5906,38.6038,38.5906,38.6038,4400.0
2014-07-03 11:50:00,58.47,58.49,58.47,58.48,6200.0,38.6038,38.617,38.6038,38.6104,6200.0
2014-07-03 11:55:00,58.47,58.48,58.44,58.46,6000.0,38.6038,38.6104,38.584,38.5972,6000.0
2014-07-03 12:00:00,58.47,58.51,58.45,58.47,15900.0,38.6038,38.6302,38.5906,38.6038,15900.0
2014-07-03 12:05:00,58.48,58.51,58.45,58.5,7100.0,38.6104,38.6302,38.5906,38.6236,7100.0
2014-07-03 12:10:00,58.51,58.53,58.49,58.52,8400.0,38.6302,38.6434,38.617,38.6368,8400.0
2014-07-03 12:15:00,58.52,58.53,58.48,58.49,12600.0,38.6368,38.6434,38.6104,38.617,12600.0
2014-07-03 12:20:00,58.48,58.48,58.45,58.47,6900.0,38.6104,38.6104,38.5906,38.6038,6900.0
2014-07-03 12:25:00,58.47,58.5,58.46,58.46,6500.0,38.6038,38.6236,38.5972,38.5972,6500.0
2014-07-03 12:30:00,58.46,58.47,58.45,58.46,4700.0,38.5972,38.6038,38.5906,38.5972,4700.0
2014-07-03 12:35:00,58.45,58.46,58.43,58.44,14100.0,38.5906,38.5972,38.5774,38.584,14100.0
2014-07-03 12:40:00,58.45,58.45,58.42,58.42,6800.0,38.5906,38.5906,38.5708,38.5708,6800.0
2014-07-03 12:45:00,58.43,58.51,58.43,58.47,24800.0,38.5774,38.6302,38.5774,38.6038,24800.0
2014-07-03 12:50:00,58.47,58.48,58.46,58.47,12100.0,38.6038,38.6104,38.5972,38.6038,12100.0
2014-07-03 12:55:00,58.48,58.5,58.46,58.48,36600.0,38.6104,38.6236,38.5972,38.6104,36600.0
2014-07-07 09:30:00,58.2,58.2,57.93,58.08,21800.0,38.4255,38.4255,38.2472,38.3463,21800.0
2014-07-07 09:35:00,58.09,58.22,58.06,58.22,15600.0,38.3529,38.4387,38.3331,38.4387,15600.0
2014-07-07 09:40:00,58.18,58.21,58.11,58.2,7000.0,38.4123,38.4321,38.3661,38.4255,7000.0
2014-07-07 09:45:00,58.2,58.23,58.18,58.23,5100.0,38.4255,38.4453,38.4123,38.4453,5100.0
2014-07-07 09:50:00,58.21,58.25,58.2,58.25,6300.0,38.4321,38.4585,38.4255,38.4585,6300.0
2014-07-07 09:55:00,58.25,58.25,58.2,58.24,11000.0,38.4585,38.4585,38.4255,38.4519,11000.0
2014-07-07 10:00:00,58.24,58.24,58.16,58.16,3900.0,38.4519,38.4519,38.3991,38.3991,3900.0
2014-07-07 10:05:00,58.16,58.17,58.11,58.16,4900.0,38.3991,38.4057,38.3661,38.3991,4900.0
2014-07-07 10:10:00,58.15,58.25,58.15,58.23,8500.0,38.3925,38.4585,38.3925,38.4453,8500.0
2014-07-07 10:15:00,58.23,58.23,58.2,58.21,6900.0,38.4453,38.4453,38.4255,38.4321,6900.0
2014-07-07 10:20:00,58.21,58.21,58.16,58.16,3500.0,38.4321,38.4321,38.3991,38.3991,3500.0
2014-07-07 10:25:00,58.17,58.2,58.15,58.19,6500.0,38.4057,38.4255,38.3925,38.4189,6500.0
2014-07-07 10:30:00,58.18,58.19,58.15,58.19,3600.0,38.4123,38.4189,38.3925,38.4189,3600.0
2014-07-07 10:35:00,58.2,58.22,58.19,58.19,6100.0,38.4255,38.4387,38.4189,38.4189,6100.0
2014-07-07 10:40:00,58.2,58.21,58.16,58.16,3600.0,38.4255,38.4321,38.3991,38.3991,3600.0
2014-07-07 10:45:00,58.17,58.17,58.07,58.07,7100.0,38.4057,38.4057,38.3397,38.3397,7100.0
2014-07-07 10:50:00,58.07,58.07,58.0,58.01,6000.0,38.3397,38.3397,38.2935,38.3001,6000.0
2014-07-07 10:55:00,58.01,58.01,57.91,57.91,8100.0,38.3001,38.3001,38.234,38.234,8100.0
2014-07-07 11:00:00,57.91,57.91,57.85,57.89,6500.0,38.234,38.234,38.1944,38.2208,6500.0
2014-07-07 11:05:00,57.9,58.01,57.9,57.98,10300.0,38.2274,38.3001,38.2274,38.2803,10300.0
2014-07-07 11:10:00,57.98,58.03,57.98,58.02,31100.0,38.2803,38.3133,38.2803,38.3067,31100.0
2014-07-07 11:15:00,58.01,58.01,57.98,57.98,3900.0,38.3001,38.3001,38.2803,38.2803,3900.0
2014-07-07 11:20:00,57.98,57.98,57.92,57.93,6200.0,38.2803,38.2803,38.2406,38.2472,6200.0
2014-07-07 11:25:00,57.93,57.95,57.92,57.95,10600.0,38.2472,38.2605,38.2406,38.2605,10600.0
2014-07-07 11:30:00,57.95,58.0,57.91,58.0,12800.0,38.2605,38.2935,38.234,38.2935,12800.0
2014-07-07 11:35:00,58.0,58.01,57.94,57.94,4000.0,38.2935,38.3001,38.2538,38.2538,4000.0
2014-07-07 11:40:00,57.95,57.96,57.93,57.95,4600.0,38.2605,38.2671,38.2472,38.2605,4600.0
2014-07-07 11:45:00,57.95,57.95,57.9,57.91,25500.0,38.2605,38.2605,38.2274,38.234,25500.0
2014-07-07 11:50:00,57.9,57.95,57.9,57.91,5300.0,38.2274,38.2605,38.2274,38.234,5300.0
2014-07-07 11:55:00,57.9,57.91,57.85,57.86,35300.0,38.2274,38.234,38.1944,38.201,35300.0
2014-07-07 12:00:00,57.86,58.1,57.85,58.09,75800.0,38.201,38.3595,38.1944,38.3529,75800.0
2014-07-07 12:05:00,58.09,58.16,58.07,58.11,28400.0,38.3529,38.3991,38.3397,38.3661,28400.0
2014-07-07 12:10:00,58.1,58.1,58.02,58.02,3100.0,38.3595,38.3595,38.3067,38.3067,3100.0
2014-07-07 12:15:00,58.03,58.04,58.0,58.0,5700.0,38.3133,38.3199,38.2935,38.2935,5700.0
2014-07-07 12:20:00,58.0,58.02,58.0,58.01,3900.0,38.2935,38.3067,38.2935,38.3001,3900.0
2014-07-07 12:25:00,58.01,58.05,58.01,58.04,4500.0,38.3001,38.3265,38.3001,38.3199,4500.0
2014-07-07 12:30:00,58.05,58.05,58.03,58.03,1900.0,38.3265,38.3265,38.3133,38.3133,1900.0
2014-07-07 12:35:00,58.03,58.04,58.01,58.02,3000.0,38.3133,38.3199,38.3001,38.3067,3000.0
2014-07-07 12:40:00,58.03,58.06,58.03,58.04,2600.0,38.3133,38.3331,38.3133,38.3199,2600.0
2014-07-07 12:45:00,58.04,58.04,58.0,58.0,2400.0,38.3199,38.3199,38.2935,38.2935,2400.0
2014-07-07 12:50:00,58.0,58.0,57.97,57.97,2500.0,38.2935,38.2935,38.2737,38.2737,2500.0
2014-07-07 12:55:00,57.97,57.98,57.96,57.97,4300.0,38.2737,38.2803,38.2671,38.2737,4300.0
2014-07-07 13:00:00,57.97,57.98,57.94,57.96,3200.0,38.2737,38.2803,38.2538,38.2671,3200.0
2014-07-07 13:05:00,57.95,57.95,57.93,57.95,2000.0,38.2605,38.2605,38.2472,38.2605,2000.0
2014-07-07 13:10:00,57.95,57.98,57.95,57.98,2700.0,38.2605,38.2803,38.2605,38.2803,2700.0
2014-07-07 13:15:00,57.96,57.98,57.95,57.98,2200.0,38.2671,38.2803,38.2605,38.2803,2200.0
2014-07-07 13:20:00,57.98,57.98,57.95,57.96,4300.0,38.2803,38.2803,38.2605,38.2671,4300.0
2014-07-07 13:25:00,57.95,57.96,57.92,57.95,2800.0,38.2605,38.2671,38.2406,38.2605,2800.0
2014-07-07 13:30:00,57.94,57.99,57.94,57.99,3300.0,38.2538,38.2869,38.2538,38.2869,3300.0
2014-07-07 13:35:00,57.98,57.99,57.98,57.99,400.0,38.2803,38.2869,38.2803,38.2869,400.0
2014-07-07 13:40:00,57.98,58.02,57.98,58.02,3300.0,38.2803,38.3067,38.2803,38.3067,3300.0
2014-07-07 13:45:00,58.03,58.07,58.03,58.06,3400.0,38.3133,38.3397,38.3133,38.3331,3400.0
2014-07-07 13:50:00,58.05,58.06,58.04,58.05,3200.0,38.3265,38.3331,38.3199,38.3265,3200.0
2014-07-07 13:55:00,58.05,58.05,58.0,58.0,2400.0,38.3265,38.3265,38.2935,38.2935,2400.0
2014-07-07 14:00:00,58.0,58.01,57.98,58.0,11200.0,38.2935,38.3001,38.2803,38.2935,11200.0
2014-07-07 14:05:00,57.99,57.99,57.97,57.98,5300.0,38.2869,38.2869,38.2737,38.2803,5300.0
2014-07-07 14:10:00,57.98,57.98,57.97,57.98,1400.0,38.2803,38.2803,38.2737,38.2803,1400.0
2014-07-07 14:15:00,57.98,58.0,57.96,58.0,6800.0,38.2803,38.2935,38.2671,38.2935,6800.0
2014-07-07 14:20:00,57.99,58.02,57.96,58.02,9500.0,38.2869,38.3067,38.2671,38.3067,9500.0
2014-07-07 14:25:00,58.02,58.04,58.02,58.02,6100.0,38.3067,38.3199,38.3067,38.3067,6100.0
2014-07-07 14:30:00,58.02,58.02,57.98,57.99,16300.0,38.3067,38.3067,38.2803,38.2869,16300.0
2014-07-07 14:35:00,57.98,57.99,57.97,57.99,3700.0,38.2803,38.2869,38.2737,38.2869,3700.0
2014-07-07 14:40:00,57.99,58.05,57.98,58.01,17600.0,38.2869,38.3265,38.2803,38.3001,17600.0
2014-07-07 14:45:00,58.01,58.04,58.01,58.04,16200.0,38.3001,38.3199,38.3001,38.3199,16200.0
2014-07-07 14:50:00,58.02,58.04,58.0,58.03,11400.0,38.3067,38.3199,38.2935,38.3133,11400.0
2014-07-07 14:55:00,58.03,58.03,58.01,58.03,7700.0,38.3133,38.3133,38.3001,38.3133,7700.0
2014-07-07 15:00:00,58.02,58.03,57.99,58.02,9800.0,38.3067,38.3133,38.2869,38.3067,9800.0
2014-07-07 15:05:00,58.02,58.02,58.0,58.0,5400.0,38.3067,38.3067,38.2935,38.2935,5400.0
2014-07-07 15:10:00,58.0,58.01,58.0,58.0,9800.0,38.2935,38.3001,38.2935,38.2935,9800.0
2014-07-07 15:15:00,58.0,58.04,58.0,58.0,12300.0,38.2935,38.3199,38.2935,38.2935,12300.0
2014-07-07 15:20:00,58.01,58.04,58.0,58.02,13300.0,38.3001,38.3199,38.2935,38.3067,13300.0
2014-07-07 15:25:00,58.02,58.06,58.02,58.06,7500.0,38.3067,38.3331,38.3067,38.3331,7500.0
2014-07-07 15:30:00,58.05,58.07,58.04,58.04,13700.0,38.3265,38.3397,38.3199,38.3199,13700.0
2014-07-07 15:35:00,58.04,58.06,58.01,58.06,11400.0,38.3199,38.3331,38.3001,38.3331,11400.0
2014-07-07 15:40:00,58.06,58.06,58.01,58.02,20700.0,38.3331,38.3331,38.3001,38.3067,20700.0
2014-07-07 15:45:00,58.02,58.09,58.02,58.09,14700.0,38.3067,38.3529,38.3067,38.3529,14700.0
2014-07-07 15:50:00,58.09,58.11,58.09,58.11,14400.0,38.3529,38.3661,38.3529,38.3661,14400.0
2014-07-07 15:55:00,58.1,58.12,58.09,58.12,32500.0,38.3595,38.3727,38.3529,38.3727,32500.0
2014-07-08 09:30:00,57.84,57.93,57.62,57.65,47400.0,38.1878,38.2472,38.0426,38.0624,47400.0
2014-07-08 09:35:00,57.64,57.64,57.26,57.44,30000.0,38.0558,38.0558,37.8049,37.9237,30000.0
2014-07-08 09:40:00,57.42,57.43,57.23,57.35,17300.0,37.9105,37.9171,37.7851,37.8643,17300.0
2014-07-08 09:45:00,57.35,57.39,57.24,57.33,15000.0,37.8643,37.8907,37.7917,37.8511,15000.0
2014-07-08 09:50:00,57.37,57.37,57.21,57.23,6200.0,37.8775,37.8775,37.7719,37.7851,6200.0
2014-07-08 09:55:00,57.24,57.35,57.22,57.34,7800.0,37.7917,37.8643,37.7785,37.8577,7800.0
2014-07-08 10:00:00,57.34,57.34,57.07,57.1,87900.0,37.8577,37.8577,37.6794,37.6993,87900.0
2014-07-08 10:05:00,57.09,57.12,57.05,57.06,43500.0,37.6927,37.7125,37.6662,37.6728,43500.0
2014-07-08 10:10:00,57.07,57.16,57.07,57.1,11300.0,37.6794,37.7389,37.6794,37.6993,11300.0
2014-07-08 10:15:00,57.11,57.18,57.08,57.13,9700.0,37.7059,37.7521,37.686,37.7191,9700.0
2014-07-08 10:20:00,57.13,57.22,57.13,57.16,13300.0,37.7191,37.7785,37.7191,37.7389,13300.0
2014-07-08 10:25:00,57.16,57.2,57.14,57.2,7300.0,37.7389,37.7653,37.7257,37.7653,7300.0
2014-07-08 10:30:00,57.2,57.2,57.09,57.12,15100.0,37.7653,37.7653,37.6927,37.7125,15100.0
2014-07-08 10:35:00,57.12,57.23,57.11,57.23,6700.0,37.7125,37.7851,37.7059,37.7851,6700.0
2014-07-08 10:40:00,57.23,57.27,57.22,57.26,12200.0,37.7851,37.8115,37.7785,37.8049,12200.0
2014-07-08 10:45:00,57.27,57.35,57.24,57.35,13400.0,37.8115,37.8643,37.7917,37.8643,13400.0
2014-07-08 10:50:00,57.33,57.34,57.28,57.33,8300.0,37.8511,37.8577,37.8181,37.8511,8300.0
2014-07-08 10:55:00,57.32,57.35,57.29,57.29,9900.0,37.8445,37.8643,37.8247,37.8247,9900.0
2014-07-08 11:00:00,57.28,57.3,57.23,57.23,21400.0,37.8181,37.8313,37.7851,37.7851,21400.0
2014-07-08 11:05:00,57.23,57.35,57.21,57.35,98700.0,37.7851,37.8643,37.7719,37.8643,98700.0
2014-07-08 11:10:00,57.35,57.35,57.26,57.28,15200.0,37.8643,37.8643,37.8049,37.8181,15200.0
2014-07-08 11:15:00,57.28,57.28,57.2,57.2,9300.0,37.8181,37.8181,37.7653,37.7653,9300.0
2014-07-08 11:20:00,57.2,57.26,57.19,57.24,8900.0,37.7653,37.8049,37.7587,37.7917,8900.0
2014-07-08 11:25:00,57.23,57.23,57.18,57.18,10600.0,37.7851,37.7851,37.7521,37.7521,10600.0
2014-07-08 11:30:00,57.16,57.25,57.16,57.19,4200.0,37.7389,37.7983,37.7389,37.7587,4200.0
2014-07-08 11:35:00,57.2,57.25,57.17,57.25,7000.0,37.7653,37.7983,37.7455,37.7983,7000.0
2014-07-08 11:40:00,57.25,57.25,57.18,57.18,7200.0,37.7983,37.7983,37.7521,37.7521,7200.0
2014-07-08 11:45:00,57.18,57.18,57.13,57.15,8600.0,37.7521,37.7521,37.7191,37.7323,8600.0
2014-07-08 11:50:00,57.15,57.17,57.06,57.06,8900.0,37.7323,37.7455,37.6728,37.6728,8900.0
2014-07-08 11:55:00,57.07,57.12,57.07,57.1,8900.0,37.6794,37.7125,37.6794,37.6993,8900.0
2014-07-08 12:00:00,57.09,57.13,57.07,57.11,6300.0,37.6927,37.7191,37.6794,37.7059,6300.0
2014-07-08 12:05:00,57.11,57.14,57.03,57.05,9400.0,37.7059,37.7257,37.653,37.6662,9400.0
2014-07-08 12:10:00,57.04,57.05,56.96,56.97,18700.0,37.6596,37.6662,37.6068,37.6134,18700.0
2014-07-08 12:15:00,56.97,56.97,56.92,56.93,14200.0,37.6134,37.6134,37.5804,37.587,14200.0
2014-07-08 12:20:00,56.94,57.04,56.93,57.04,3300.0,37.5936,37.6596,37.587,37.6596,3300.0
2014-07-08 12:25:00,57.04,57.07,57.02,57.06,9300.0,37.6596,37.6794,37.6464,37.6728,9300.0
2014-07-08 12:30:00,57.07,57.11,57.01,57.02,8800.0,37.6794,37.7059,37.6398,37.6464,8800.0
2014-07-08 12:35:00,57.02,57.04,56.99,56.99,4000.0,37.6464,37.6596,37.6266,37.6266,4000.0
2014-07-08 12:40:00,57.01,57.09,57.0,57.09,4900.0,37.6398,37.6927,37.6332,37.6927,4900.0
2014-07-08 12:45:00,57.09,57.11,57.07,57.11,3400.0,37.6927,37.7059,37.6794,37.7059,3400.0
2014-07-08 12:50:00,57.11,57.22,57.11,57.21,8900.0,37.7059,37.7785,37.7059,37.7719,8900.0
2014-07-08 12:55:00,57.21,57.24,57.2,57.24,32700.0,37.7719,37.7917,37.7653,37.7917,32700.0
2014-07-08 13:00:00,57.24,57.27,57.23,57.26,6100.0,37.7917,37.8115,37.7851,37.8049,6100.0
2014-07-08 13:05:00,57.26,57.28,57.25,57.27,10000.0,37.8049,37.8181,37.7983,37.8115,10000.0
2014-07-08 13:10:00,57.28,57.29,57.25,57.28,8900.0,37.8181,37.8247,37.7983,37.8181,8900.0
2014-07-08 13:15:00,57.28,57.32,57.28,57.3,18800.0,37.8181,37.8445,37.8181,37.8313,18800.0
2014-07-08 13:20:00,57.3,57.37,57.29,57.36,6300.0,37.8313,37.8775,37.8247,37.8709,6300.0
2014-07-08 13:25:00,57.35,57.35,57.32,57.33,3700.0,37.8643,37.8643,37.8445,37.8511,3700.0
2014-07-08 13:30:00,57.33,57.34,57.32,57.33,4300.0,37.8511,37.8577,37.8445,37.8511,4300.0
2014-07-08 13:35:00,57.34,57.36,57.33,57.34,10600.0,37.8577,37.8709,37.8511,37.8577,10600.0
2014-07-08 13:40:00,57.34,57.37,57.33,57.35,6100.0,37.8577,37.8775,37.8511,37.8643,6100.0
2014-07-08 13:45:00,57.36,57.37,57.33,57.35,5900.0,37.8709,37.8775,37.8511,37.8643,5900.0
2014-07-08 13:50:00,57.35,57.38,57.34,57.37,5000.0,37.8643,37.8841,37.8577,37.8775,5000.0
2014-07-08 13:55:00,57.36,57.37,57.34,57.35,4900.0,37.8709,37.8775,37.8577,37.8643,4900.0
2014-07-08 14:00:00,57.36,57.37,57.32,57.35,11500.0,37.8709,37.8775,37.8445,37.8643,11500.0
2014-07-08 14:05:00,57.37,57.39,57.32,57.37,6400.0,37.8775,37.8907,37.8445,37.8775,6400.0
2014-07-08 14:10:00,57.38,57.39,57.34,57.38,5900.0,37.8841,37.8907,37.8577,37.8841,5900.0
2014-07-08 14:15:00,57.38,57.38,57.32,57.33,3600.0,37.8841,37.8841,37.8445,37.8511,3600.0
2014-07-08 14:20:00,57.33,57.39,57.32,57.38,8500.0,37.8511,37.8907,37.8445,37.8841,8500.0
2014-07-08 14:25:00,57.39,57.4,57.34,57.35,4900.0,37.8907,37.8973,37.8577,37.8643,4900.0
2014-07-08 14:30:00,57.35,57.37,57.28,57.29,8700.0,37.8643,37.8775,37.8181,37.8247,8700.0
2014-07-08 14:35:00,57.3,57.33,57.29,57.3,31600.0,37.8313,37.8511,37.8247,37.8313,31600.0
2014-07-08 14:40:00,57.3,57.38,57.3,57.35,25300.0,37.8313,37.8841,37.8313,37.8643,25300.0
2014-07-08 14:45:00,57.35,57.35,57.32,57.32,11200.0,37.8643,37.8643,37.8445,37.8445,11200.0
2014-07-08 14:50:00,57.32,57.35,57.3,57.33,14600.0,37.8445,37.8643,37.8313,37.8511,14600.0
2014-07-08 14:55:00,57.33,57.34,57.32,57.32,5300.0,37.8511,37.8577,37.8445,37.8445,5300.0
2014-07-08 15:00:00,57.32,57.32,57.24,57.25,17000.0,37.8445,37.8445,37.7917,37.7983,17000.0
2014-07-08 15:05:00,57.25,57.27,57.24,57.26,17800.0,37.7983,37.8115,37.7917,37.8049,17800.0
2014-07-08 15:10:00,57.25,57.26,57.24,57.26,22100.0,37.7983,37.8049,37.7917,37.8049,22100.0
2014-07-08 15:15:00,57.25,57.29,57.24,57.24,18500.0,37.7983,37.8247,37.7917,37.7917,18500.0
2014-07-08 15:20:00,57.24,57.25,57.21,57.23,23000.0,37.7917,37.7983,37.7719,37.7851,23000.0
2014-07-08 15:25:00,57.23,57.24,57.17,57.19,37000.0,37.7851,37.7917,37.7455,37.7587,37000.0
2014-07-08 15:30:00,57.17,57.19,57.12,57.12,38000.0,37.7455,37.7587,37.7125,37.7125,38000.0
2014-07-08 15:35:00,57.12,57.14,57.09,57.13,48400.0,37.7125,37.7257,37.6927,37.7191,48400.0
2014-07-08 15:40:00,57.12,57.16,57.11,57.16,26600.0,37.7125,37.7389,37.7059,37.7389,26600.0
2014-07-08 15:45:00,57.15,57.17,57.09,57.1,69800.0,37.7323,37.7455,37.6927,37.6993,69800.0
2014-07-08 15:50:00,57.1,57.11,57.07,57.09,52800.0,37.6993,37.7059,37.6794,37.6927,52800.0
2014-07-08 15:55:00,57.09,57.18,57.07,57.16,79400.0,37.6927,37.7521,37.6794,37.7389,79400.0
2014-07-09 09:30:00,57.05,57.08,56.8,56.93,85600.0,37.6662,37.686,37.5012,37.587,85600.0
2014-07-09 09:35:00,56.92,57.03,56.88,56.88,14800.0,37.5804,37.653,37.554,37.554,14800.0
2014-07-09 09:40:00,56.9,57.0,56.9,56.9,7200.0,37.5672,37.6332,37.5672,37.5672,7200.0
2014-07-09 09:45:00,56.92,57.04,56.92,57.0,11800.0,37.5804,37.6596,37.5804,37.6332,11800.0
2014-07-09 09:50:00,57.0,57.0,56.73,56.8,33700.0,37.6332,37.6332,37.455,37.5012,33700.0
2014-07-09 09:55:00,56.79,56.79,56.58,56.58,18400.0,37.4946,37.4946,37.3559,37.3559,18400.0
2014-07-09 10:00:00,56.57,56.7,56.55,56.7,75800.0,37.3493,37.4352,37.3361,37.4352,75800.0
2014-07-09 10:05:00,56.69,56.76,56.64,56.64,3400.0,37.4286,37.4748,37.3955,37.3955,3400.0
2014-07-09 10:10:00,56.66,56.67,56.56,56.65,12000.0,37.4088,37.4154,37.3427,37.4022,12000.0
2014-07-09 10:15:00,56.64,56.67,56.53,56.53,8400.0,37.3955,37.4154,37.3229,37.3229,8400.0
2014-07-09 10:20:00,56.53,56.62,56.52,56.62,12400.0,37.3229,37.3823,37.3163,37.3823,12400.0
2014-07-09 10:25:00,56.68,56.73,56.67,56.69,5300.0,37.422,37.455,37.4154,37.4286,5300.0
2014-07-09 10:30:00,56.69,56.81,56.68,56.79,7300.0,37.4286,37.5078,37.422,37.4946,7300.0
2014-07-09 10:35:00,56.77,56.84,56.76,56.82,11000.0,37.4814,37.5276,37.4748,37.5144,11000.0
2014-07-09 10:40:00,56.82,56.83,56.7,56.81,33000.0,37.5144,37.521,37.4352,37.5078,33000.0
2014-07-09 10:45:00,56.82,56.87,56.81,56.86,12500.0,37.5144,37.5474,37.5078,37.5408,12500.0
2014-07-09 10:50:00,56.85,56.86,56.77,56.79,20500.0,37.5342,37.5408,37.4814,37.4946,20500.0
2014-07-09 10:55:00,56.78,56.8,56.76,56.77,7800.0,37.488,37.5012,37.4748,37.4814,7800.0
2014-07-09 11:00:00,56.77,56.79,56.76,56.79,6400.0,37.4814,37.4946,37.4748,37.4946,6400.0
2014-07-09 11:05:00,56.8,56.8,56.75,56.75,8100.0,37.5012,37.5012,37.4682,37.4682,8100.0
2014-07-09 11:10:00,56.76,56.76,56.61,56.66,16400.0,37.4748,37.4748,37.3757,37.4088,16400.0
2014-07-09 11:15:00,56.67,56.71,56.67,56.68,5700.0,37.4154,37.4418,37.4154,37.422,5700.0
2014-07-09 11:20:00,56.69,56.77,56.69,56.71,5600.0,37.4286,37.4814,37.4286,37.4418,5600.0
2014-07-09 11:25:00,56.71,56.74,56.71,56.74,4200.0,37.4418,37.4616,37.4418,37.4616,4200.0
2014-07-09 11:30:00,56.74,56.76,56.72,56.72,15400.0,37.4616,37.4748,37.4484,37.4484,15400.0
2014-07-09 11:35:00,56.72,56.72,56.68,56.69,17600.0,37.4484,37.4484,37.422,37.4286,17600.0
2014-07-09 11:40:00,56.7,56.81,56.7,56.8,41800.0,37.4352,37.5078,37.4352,37.5012,41800.0
2014-07-09 11:45:00,56.8,56.8,56.77,56.79,18800.0,37.5012,37.5012,37.4814,37.4946,18800.0
2014-07-09 11:50:00,56.79,56.8,56.75,56.8,5900.0,37.4946,37.5012,37.4682,37.5012,5900.0
2014-07-09 11:55:00,56.8,56.8,56.77,56.77,12900.0,37.5012,37.5012,37.4814,37.4814,12900.0
2014-07-09 12:00:00,56.78,56.79,56.75,56.79,6000.0,37.488,37.4946,37.4682,37.4946,6000.0
2014-07-09 12:05:00,56.79,56.8,56.78,56.78,5500.0,37.4946,37.5012,37.488,37.488,5500.0
2014-07-09 12:10:00,56.79,56.8,56.77,56.78,5800.0,37.4946,37.5012,37.4814,37.488,5800.0
2014-07-09 12:15:00,56.79,56.79,56.73,56.73,7900.0,37.4946,37.4946,37.455,37.455,7900.0
2014-07-09 12:20:00,56.73,56.8,56.73,56.8,5400.0,37.455,37.5012,37.455,37.5012,5400.0
2014-07-09 12:25:00,56.8,56.8,56.76,56.78,4700.0,37.5012,37.5012,37.4748,37.488,4700.0
2014-07-09 12:30:00,56.78,56.79,56.76,56.79,7200.0,37.488,37.4946,37.4748,37.4946,7200.0
2014-07-09 12:35:00,56.8,56.8,56.76,56.77,7200.0,37.5012,37.5012,37.4748,37.4814,7200.0
2014-07-09 12:40:00,56.77,56.78,56.76,56.77,4800.0,37.4814,37.488,37.4748,37.4814,4800.0
2014-07-09 12:45:00,56.76,56.8,56.76,56.79,3900.0,37.4748,37.5012,37.4748,37.4946,3900.0
2014-07-09 12:50:00,56.78,56.8,56.78,56.79,7500.0,37.488,37.5012,37.488,37.4946,7500.0
2014-07-09 12:55:00,56.79,56.8,56.79,56.8,4000.0,37.4946,37.5012,37.4946,37.5012,4000.0
2014-07-09 13:00:00,56.8,56.8,56.79,56.8,6100.0,37.5012,37.5012,37.4946,37.5012,6100.0
2014-07-09 13:05:00,56.8,56.8,56.79,56.8,1000.0,37.5012,37.5012,37.4946,37.5012,1000.0
2014-07-09 13:10:00,56.8,56.8,56.78,56.8,7800.0,37.5012,37.5012,37.488,37.5012,7800.0
2014-07-09 13:15:00,56.8,56.85,56.79,56.79,33400.0,37.5012,37.5342,37.4946,37.4946,33400.0
2014-07-09 13:20:00,56.8,56.81,56.79,56.79,12200.0,37.5012,37.5078,37.4946,37.4946,12200.0
2014-07-09 13:25:00,56.79,56.8,56.78,56.8,4600.0,37.4946,37.5012,37.488,37.5012,4600.0
2014-07-09 13:30:00,56.8,56.81,56.8,56.8,10200.0,37.5012,37.5078,37.5012,37.5012,10200.0
2014-07-09 13:35:00,56.8,56.83,56.79,56.83,8300.0,37.5012,37.521,37.4946,37.521,8300.0
2014-07-09 13:40:00,56.82,56.84,56.82,56.83,5200.0,37.5144,37.5276,37.5144,37.521,5200.0
2014-07-09 13:45:00,56.82,56.82,56.79,56.82,16600.0,37.5144,37.5144,37.4946,37.5144,16600.0
2014-07-09 13:50:00,56.82,56.9,56.82,56.9,7700.0,37.5144,37.5672,37.5144,37.5672,7700.0
2014-07-09 13:55:00,56.89,56.9,56.88,56.88,4800.0,37.5606,37.5672,37.554,37.554,4800.0
2014-07-09 14:00:00,56.87,56.92,56.8,56.9,18600.0,37.5474,37.5804,37.5012,37.5672,18600.0
2014-07-09 14:05:00,56.89,56.9,56.76,56.8,14800.0,37.5606,37.5672,37.4748,37.5012,14800.0
2014-07-09 14:10:00,56.8,56.82,56.79,56.79,15800.0,37.5012,37.5144,37.4946,37.4946,15800.0
2014-07-09 14:15:00,56.79,56.99,56.79,56.98,7400.0,37.4946,37.6266,37.4946,37.62,7400.0
2014-07-09 14:20:00,56.97,56.98,56.92,56.92,10300.0,37.6134,37.62,37.5804,37.5804,10300.0
2014-07-09 14:25:00,56.93,57.01,56.93,56.96,7600.0,37.587,37.6398,37.587,37.6068,7600.0
2014-07-09 14:30:00,56.97,56.97,56.91,56.95,6400.0,37.6134,37.6134,37.5738,37.6002,6400.0
2014-07-09 14:35:00,56.96,56.97,56.91,56.95,6100.0,37.6068,37.6134,37.5738,37.6002,6100.0
2014-07-09 14:40:00,56.95,56.97,56.92,56.95,7300.0,37.6002,37.6134,37.5804,37.6002,7300.0
2014-07-09 14:45:00,56.96,56.99,56.95,56.95,4500.0,37.6068,37.6266,37.6002,37.6002,4500.0
2014-07-09 14:50:00,56.95,57.0,56.95,57.0,3700.0,37.6002,37.6332,37.6002,37.6332,3700.0
2014-07-09 14:55:00,57.0,57.02,56.96,56.96,8200.0,37.6332,37.6464,37.6068,37.6068,8200.0
2014-07-09 15:00:00,56.96,56.98,56.95,56.97,8400.0,37.6068,37.62,37.6002,37.6134,8400.0
2014-07-09 15:05:00,56.97,57.01,56.97,57.01,9700.0,37.6134,37.6398,37.6134,37.6398,9700.0
2014-07-09 15:10:00,57.01,57.06,57.01,57.04,9700.0,37.6398,37.6728,37.6398,37.6596,9700.0
2014-07-09 15:15:00,57.04,57.04,56.96,56.97,7700.0,37.6596,37.6596,37.6068,37.6134,7700.0
2014-07-09 15:20:00,56.97,57.01,56.96,56.98,12500.0,37.6134,37.6398,37.6068,37.62,12500.0
2014-07-09 15:25:00,56.98,57.02,56.97,57.01,10000.0,37.62,37.6464,37.6134,37.6398,10000.0
2014-07-09 15:30:00,57.01,57.01,56.95,56.96,19400.0,37.6398,37.6398,37.6002,37.6068,19400.0
2014-07-09 15:35:00,56.95,56.97,56.93,56.97,26700.0,37.6002,37.6134,37.587,37.6134,26700.0
2014-07-09 15:40:00,56.98,56.99,56.96,56.97,20600.0,37.62,37.6266,37.6068,37.6134,20600.0
2014-07-09 15:45:00,56.96,56.96,56.88,56.88,32400.0,37.6068,37.6068,37.554,37.554,32400.0
2014-07-09 15:50:00,56.88,56.89,56.87,56.89,53800.0,37.554,37.5606,37.5474,37.5606,53800.0
2014-07-09 15:55:00,56.88,56.91,56.87,56.91,44400.0,37.554,37.5738,37.5474,37.5738,44400.0
2014-07-10 09:30:00,56.41,56.46,56.07,56.42,39800.0,37.2437,37.2767,37.0192,37.2503,39800.0
2014-07-10 09:35:00,56.4,56.45,56.07,56.07,36500.0,37.2371,37.2701,37.0192,37.0192,36500.0
2014-07-10 09:40:00,56.08,56.16,56.03,56.09,20500.0,37.0258,37.0786,36.9928,37.0324,20500.0
2014-07-10 09:45:00,56.08,56.11,56.02,56.02,27100.0,37.0258,37.0456,36.9862,36.9862,27100.0
2014-07-10 09:50:00,56.05,56.14,56.01,56.1,14400.0,37.006,37.0654,36.9796,37.039,14400.0
2014-07-10 09:55:00,56.12,56.15,56.02,56.12,8000.0,37.0522,37.072,36.9862,37.0522,8000.0
2014-07-10 10:00:00,56.13,56.25,56.13,56.25,12600.0,37.0588,37.1381,37.0588,37.1381,12600.0
2014-07-10 10:05:00,56.29,56.38,56.23,56.32,14400.0,37.1645,37.2239,37.1249,37.1843,14400.0
2014-07-10 10:10:00,56.32,56.36,56.26,56.29,5200.0,37.1843,37.2107,37.1447,37.1645,5200.0
2014-07-10 10:15:00,56.28,56.29,56.2,56.2,11300.0,37.1579,37.1645,37.105,37.105,11300.0
2014-07-10 10:20:00,56.21,56.31,56.2,56.31,9700.0,37.1116,37.1777,37.105,37.1777,9700.0
2014-07-10 10:25:00,56.31,56.31,56.23,56.26,11800.0,37.1777,37.1777,37.1249,37.1447,11800.0
2014-07-10 10:30:00,56.27,56.31,56.23,56.29,7700.0,37.1513,37.1777,37.1249,37.1645,7700.0
2014-07-10 10:35:00,56.27,56.31,56.25,56.26,11700.0,37.1513,37.1777,37.1381,37.1447,11700.0
2014-07-10 10:40:00,56.26,56.34,56.26,56.29,8900.0,37.1447,37.1975,37.1447,37.1645,8900.0
2014-07-10 10:45:00,56.31,56.38,56.29,56.37,5600.0,37.1777,37.2239,37.1645,37.2173,5600.0
2014-07-10 10:50:00,56.37,56.37,56.33,56.37,6800.0,37.2173,37.2173,37.1909,37.2173,6800.0
2014-07-10 10:55:00,56.37,56.41,56.35,56.4,15700.0,37.2173,37.2437,37.2041,37.2371,15700.0
2014-07-10 11:00:00,56.4,56.5,56.38,56.48,13200.0,37.2371,37.3031,37.2239,37.2899,13200.0
2014-07-10 11:05:00,56.47,56.47,56.42,56.46,9400.0,37.2833,37.2833,37.2503,37.2767,9400.0
2014-07-10 11:10:00,56.47,56.51,56.47,56.5,8600.0,37.2833,37.3097,37.2833,37.3031,8600.0
2014-07-10 11:15:00,56.5,56.5,56.48,56.49,9700.0,37.3031,37.3031,37.2899,37.2965,9700.0
2014-07-10 11:20:00,56.48,56.5,56.47,56.5,19600.0,37.2899,37.3031,37.2833,37.3031,19600.0
2014-07-10 11:25:00,56.5,56.5,56.42,56.45,10300.0,37.3031,37.3031,37.2503,37.2701,10300.0
2014-07-10 11:30:00,56.49,56.5,56.45,56.47,8700.0,37.2965,37.3031,37.2701,37.2833,8700.0
2014-07-10 11:35:00,56.47,56.49,56.46,56.48,7400.0,37.2833,37.2965,37.2767,37.2899,7400.0
2014-07-10 11:40:00,56.47,56.47,56.37,56.38,12400.0,37.2833,37.2833,37.2173,37.2239,12400.0
2014-07-10 11:45:00,56.37,56.37,56.33,56.34,8200.0,37.2173,37.2173,37.1909,37.1975,8200.0
2014-07-10 11:50:00,56.35,56.36,56.3,56.3,7600.0,37.2041,37.2107,37.1711,37.1711,7600.0
2014-07-10 11:55:00,56.29,56.35,56.29,56.34,11600.0,37.1645,37.2041,37.1645,37.1975,11600.0
2014-07-10 12:00:00,56.34,56.37,56.3,56.32,8300.0,37.1975,37.2173,37.1711,37.1843,8300.0
2014-07-10 12:05:00,56.32,56.35,56.32,56.34,8400.0,37.1843,37.2041,37.1843,37.1975,8400.0
2014-07-10 12:10:00,56.35,56.4,56.35,56.4,4300.0,37.2041,37.2371,37.2041,37.2371,4300.0
2014-07-10 12:15:00,56.4,56.47,56.4,56.42,7200.0,37.2371,37.2833,37.2371,37.2503,7200.0
2014-07-10 12:20:00,56.42,56.47,56.39,56.46,5200.0,37.2503,37.2833,37.2305,37.2767,5200.0
2014-07-10 12:25:00,56.47,56.49,56.43,56.43,8000.0,37.2833,37.2965,37.2569,37.2569,8000.0
2014-07-10 12:30:00,56.43,56.46,56.43,56.45,4100.0,37.2569,37.2767,37.2569,37.2701,4100.0
2014-07-10 12:35:00,56.45,56.45,56.38,56.4,6500.0,37.2701,37.2701,37.2239,37.2371,6500.0
2014-07-10 12:40:00,56.4,56.44,56.39,56.43,6400.0,37.2371,37.2635,37.2305,37.2569,6400.0
2014-07-10 12:45:00,56.43,56.43,56.37,56.37,5300.0,37.2569,37.2569,37.2173,37.2173,5300.0
2014-07-10 12:50:00,56.36,56.37,56.35,56.35,5400.0,37.2107,37.2173,37.2041,37.2041,5400.0
2014-07-10 12:55:00,56.35,56.41,56.34,56.41,5400.0,37.2041,37.2437,37.1975,37.2437,5400.0
2014-07-10 13:00:00,56.42,56.44,56.4,56.42,9400.0,37.2503,37.2635,37.2371,37.2503,9400.0
2014-07-10 13:05:00,56.42,56.44,56.42,56.44,9700.0,37.2503,37.2635,37.2503,37.2635,9700.0
2014-07-10 13:10:00,56.44,56.46,56.42,56.42,4500.0,37.2635,37.2767,37.2503,37.2503,4500.0
2014-07-10 13:15:00,56.41,56.45,56.41,56.43,4800.0,37.2437,37.2701,37.2437,37.2569,4800.0
2014-07-10 13:20:00,56.44,56.57,56.44,56.56,13500.0,37.2635,37.3493,37.2635,37.3427,13500.0
2014-07-10 13:25:00,56.57,56.57,56.52,56.54,6200.0,37.3493,37.3493,37.3163,37.3295,6200.0
2014-07-10 13:30:00,56.54,56.56,56.53,56.53,9500.0,37.3295,37.3427,37.3229,37.3229,9500.0
2014-07-10 13:35:00,56.53,56.6,56.53,56.6,6100.0,37.3229,37.3691,37.3229,37.3691,6100.0
2014-07-10 13:40:00,56.62,56.63,56.57,56.57,12800.0,37.3823,37.3889,37.3493,37.3493,12800.0
2014-07-10 13:45:00,56.57,56.6,56.51,56.51,5000.0,37.3493,37.3691,37.3097,37.3097,5000.0
2014-07-10 13:50:00,56.51,56.53,56.49,56.5,7900.0,37.3097,37.3229,37.2965,37.3031,7900.0
2014-07-10 13:55:00,56.48,56.52,56.48,56.48,4100.0,37.2899,37.3163,37.2899,37.2899,4100.0
2014-07-10 14:00:00,56.49,56.56,56.49,56.55,9500.0,37.2965,37.3427,37.2965,37.3361,9500.0
2014-07-10 14:05:00,56.56,56.6,56.56,56.59,14200.0,37.3427,37.3691,37.3427,37.3625,14200.0
2014-07-10 14:10:00,56.58,56.59,56.55,56.56,14300.0,37.3559,37.3625,37.3361,37.3427,14300.0
2014-07-10 14:15:00,56.55,56.58,56.55,56.57,14400.0,37.3361,37.3559,37.3361,37.3493,14400.0
2014-07-10 14:20:00,56.57,56.59,56.52,56.55,11800.0,37.3493,37.3625,37.3163,37.3361,11800.0
2014-07-10 14:25:00,56.54,56.56,56.53,56.55,6700.0,37.3295,37.3427,37.3229,37.3361,6700.0
2014-07-10 14:30:00,56.56,56.58,56.46,56.48,10100.0,37.3427,37.3559,37.2767,37.2899,10100.0
2014-07-10 14:35:00,56.48,56.48,56.42,56.45,10600.0,37.2899,37.2899,37.2503,37.2701,10600.0
2014-07-10 14:40:00,56.46,56.48,56.41,56.41,5800.0,37.2767,37.2899,37.2437,37.2437,5800.0
2014-07-10 14:45:00,56.4,56.43,56.4,56.41,10900.0,37.2371,37.2569,37.2371,37.2437,10900.0
2014-07-10 14:50:00,56.41,56.43,56.41,56.41,8200.0,37.2437,37.2569,37.2437,37.2437,8200.0
2014-07-10 14:55:00,56.4,56.4,56.33,56.33,9600.0,37.2371,37.2371,37.1909,37.1909,9600.0
2014-07-10 15:00:00,56.33,56.33,56.26,56.32,18900.0,37.1909,37.1909,37.1447,37.1843,18900.0
2014-07-10 15:05:00,56.32,56.36,56.31,56.34,15700.0,37.1843,37.2107,37.1777,37.1975,15700.0
2014-07-10 15:10:00,56.33,56.34,56.32,56.32,5000.0,37.1909,37.1975,37.1843,37.1843,5000.0
2014-07-10 15:15:00,56.33,56.37,56.33,56.37,10300.0,37.1909,37.2173,37.1909,37.2173,10300.0
2014-07-10 15:20:00,56.36,56.37,56.34,56.37,9900.0,37.2107,37.2173,37.1975,37.2173,9900.0
2014-07-10 15:25:00,56.37,56.48,56.37,56.47,24900.0,37.2173,37.2899,37.2173,37.2833,24900.0
2014-07-10 15:30:00,56.48,56.51,56.46,56.51,24400.0,37.2899,37.3097,37.2767,37.3097,24400.0
2014-07-10 15:35:00,56.5,56.56,56.5,56.56,26200.0,37.3031,37.3427,37.3031,37.3427,26200.0
2014-07-10 15:40:00,56.55,56.61,56.53,56.6,47000.0,37.3361,37.3757,37.3229,37.3691,47000.0
2014-07-10 15:45:00,56.59,56.59,56.47,56.5,41000.0,37.3625,37.3625,37.2833,37.3031,41000.0
2014-07-10 15:50:00,56.5,56.51,56.47,56.5,33700.0,37.3031,37.3097,37.2833,37.3031,33700.0
2014-07-10 15:55:00,56.49,56.5,56.45,56.48,44900.0,37.2965,37.3031,37.2701,37.2899,44900.0
2014-07-11 09:30:00,56.33,56.49,56.24,56.44,13800.0,37.1909,37.2965,37.1315,37.2635,13800.0
2014-07-11 09:35:00,56.45,56.45,56.25,56.33,10100.0,37.2701,37.2701,37.1381,37.1909,10100.0
2014-07-11 09:40:00,56.32,56.32,56.18,56.2,5300.0,37.1843,37.1843,37.0918,37.105,5300.0
2014-07-11 09:45:00,56.21,56.23,56.15,56.18,8200.0,37.1116,37.1249,37.072,37.0918,8200.0
2014-07-11 09:50:00,56.2,56.29,56.2,56.25,4300.0,37.105,37.1645,37.105,37.1381,4300.0
2014-07-11 09:55:00,56.23,56.34,56.23,56.28,8100.0,37.1249,37.1975,37.1249,37.1579,8100.0
2014-07-11 10:00:00,56.3,56.31,56.2,56.25,9900.0,37.1711,37.1777,37.105,37.1381,9900.0
2014-07-11 10:05:00,56.22,56.31,56.2,56.3,10400.0,37.1183,37.1777,37.105,37.1711,10400.0
2014-07-11 10:10:00,56.3,56.35,56.25,56.33,10200.0,37.1711,37.2041,37.1381,37.1909,10200.0
2014-07-11 10:15:00,56.34,56.41,56.31,56.37,13900.0,37.1975,37.2437,37.1777,37.2173,13900.0
2014-07-11 10:20:00,56.36,56.38,56.3,56.35,62000.0,37.2107,37.2239,37.1711,37.2041,62000.0
2014-07-11 10:25:00,56.35,56.4,56.33,56.4,23000.0,37.2041,37.2371,37.1909,37.2371,23000.0
2014-07-11 10:30:00,56.4,56.45,56.39,56.43,38900.0,37.2371,37.2701,37.2305,37.2569,38900.0
2014-07-11 10:35:00,56.45,56.49,56.43,56.48,27100.0,37.2701,37.2965,37.2569,37.2899,27100.0
2014-07-11 10:40:00,56.48,56.48,56.44,56.45,19400.0,37.2899,37.2899,37.2635,37.2701,19400.0
2014-07-11 10:45:00,56.44,56.46,56.41,56.41,9800.0,37.2635,37.2767,37.2437,37.2437,9800.0
2014-07-11 10:50:00,56.42,56.47,56.42,56.44,5200.0,37.2503,37.2833,37.2503,37.2635,5200.0
2014-07-11 10:55:00,56.42,56.43,56.36,56.43,10000.0,37.2503,37.2569,37.2107,37.2569,10000.0
2014-07-11 11:00:00,56.45,56.48,56.44,56.48,13500.0,37.2701,37.2899,37.2635,37.2899,13500.0
2014-07-11 11:05:00,56.47,56.47,56.42,56.47,11600.0,37.2833,37.2833,37.2503,37.2833,11600.0
2014-07-11 11:10:00,56.46,56.46,56.42,56.42,6700.0,37.2767,37.2767,37.2503,37.2503,6700.0
2014-07-11 11:15:00,56.41,56.41,56.37,56.39,8500.0,37.2437,37.2437,37.2173,37.2305,8500.0
2014-07-11 11:20:00,56.39,56.4,56.34,56.38,16100.0,37.2305,37.2371,37.1975,37.2239,16100.0
2014-07-11 11:25:00,56.38,56.38,56.35,56.38,5900.0,37.2239,37.2239,37.2041,37.2239,5900.0
2014-07-11 11:30:00,56.38,56.48,56.38,56.48,10800.0,37.2239,37.2899,37.2239,37.2899,10800.0
2014-07-11 11:35:00,56.49,56.49,56.42,56.42,3700.0,37.2965,37.2965,37.2503,37.2503,3700.0
2014-07-11 11:40:00,56.43,56.45,56.42,56.42,9100.0,37.2569,37.2701,37.2503,37.2503,9100.0
2014-07-11 11:45:00,56.43,56.45,56.42,56.45,4400.0,37.2569,37.2701,37.2503,37.2701,4400.0
2014-07-11 11:50:00,56.44,56.49,56.43,56.49,6900.0,37.2635,37.2965,37.2569,37.2965,6900.0
2014-07-11 11:55:00,56.47,56.49,56.45,56.47,7100.0,37.2833,37.2965,37.2701,37.2833,7100.0
2014-07-11 12:00:00,56.46,56.49,56.45,56.49,9200.0,37.2767,37.2965,37.2701,37.2965,9200.0
2014-07-11 12:05:00,56.48,56.51,56.47,56.49,8800.0,37.2899,37.3097,37.2833,37.2965,8800.0
2014-07-11 12:10:00,56.5,56.51,56.46,56.48,11800.0,37.3031,37.3097,37.2767,37.2899,11800.0
2014-07-11 12:15:00,56.48,56.5,56.46,56.46,3500.0,37.2899,37.3031,37.2767,37.2767,3500.0
2014-07-11 12:20:00,56.45,56.46,56.42,56.46,7200.0,37.2701,37.2767,37.2503,37.2767,7200.0
2014-07-11 12:25:00,56.46,56.47,56.41,56.45,4900.0,37.2767,37.2833,37.2437,37.2701,4900.0
2014-07-11 12:30:00,56.46,56.46,56.39,56.4,3400.0,37.2767,37.2767,37.2305,37.2371,3400.0
2014-07-11 12:35:00,56.41,56.41,56.39,56.4,2200.0,37.2437,37.2437,37.2305,37.2371,2200.0
2014-07-11 12:40:00,56.4,56.45,56.4,56.42,16000.0,37.2371,37.2701,37.2371,37.2503,16000.0
2014-07-11 12:45:00,56.4,56.41,56.39,56.4,5400.0,37.2371,37.2437,37.2305,37.2371,5400.0
2014-07-11 12:50:00,56.4,56.46,56.39,56.46,15400.0,37.2371,37.2767,37.2305,37.2767,15400.0
2014-07-11 12:55:00,56.46,56.48,56.45,56.47,5200.0,37.2767,37.2899,37.2701,37.2833,5200.0
2014-07-11 13:00:00,56.48,56.51,56.46,56.5,3600.0,37.2899,37.3097,37.2767,37.3031,3600.0
2014-07-11 13:05:00,56.51,56.53,56.49,56.49,5600.0,37.3097,37.3229,37.2965,37.2965,5600.0
2014-07-11 13:10:00,56.5,56.51,56.48,56.5,5600.0,37.3031,37.3097,37.2899,37.3031,5600.0
2014-07-11 13:15:00,56.49,56.52,56.49,56.5,36800.0,37.2965,37.3163,37.2965,37.3031,36800.0
2014-07-11 13:20:00,56.51,56.56,56.5,56.56,7100.0,37.3097,37.3427,37.3031,37.3427,7100.0
2014-07-11 13:25:00,56.56,56.61,56.54,56.61,6300.0,37.3427,37.3757,37.3295,37.3757,6300.0
2014-07-11 13:30:00,56.61,56.65,56.6,56.64,10000.0,37.3757,37.4022,37.3691,37.3955,10000.0
2014-07-11 13:35:00,56.65,56.7,56.65,56.67,8900.0,37.4022,37.4352,37.4022,37.4154,8900.0
2014-07-11 13:40:00,56.67,56.68,56.62,56.65,4100.0,37.4154,37.422,37.3823,37.4022,4100.0
2014-07-11 13:45:00,56.66,56.67,56.66,56.66,2300.0,37.4088,37.4154,37.4088,37.4088,2300.0
2014-07-11 13:50:00,56.66,56.66,56.6,56.61,5000.0,37.4088,37.4088,37.3691,37.3757,5000.0
2014-07-11 13:55:00,56.6,56.63,56.6,56.63,6300.0,37.3691,37.3889,37.3691,37.3889,6300.0
2014-07-11 14:00:00,56.63,56.65,56.63,56.65,9000.0,37.3889,37.4022,37.3889,37.4022,9000.0
2014-07-11 14:05:00,56.66,56.7,56.66,56.7,4400.0,37.4088,37.4352,37.4088,37.4352,4400.0
2014-07-11 14:10:00,56.69,56.69,56.67,56.68,4500.0,37.4286,37.4286,37.4154,37.422,4500.0
2014-07-11 14:15:00,56.67,56.68,56.66,56.66,5000.0,37.4154,37.422,37.4088,37.4088,5000.0
2014-07-11 14:20:00,56.67,56.71,56.66,56.71,7500.0,37.4154,37.4418,37.4088,37.4418,7500.0
2014-07-11 14:25:00,56.7,56.74,56.7,56.72,10600.0,37.4352,37.4616,37.4352,37.4484,10600.0
2014-07-11 14:30:00,56.71,56.72,56.69,56.71,4400.0,37.4418,37.4484,37.4286,37.4418,4400.0
2014-07-11 14:35:00,56.72,56.72,56.68,56.68,4900.0,37.4484,37.4484,37.422,37.422,4900.0
2014-07-11 14:40:00,56.67,56.67,56.65,56.65,7800.0,37.4154,37.4154,37.4022,37.4022,7800.0
2014-07-11 14:45:00,56.64,56.66,56.64,56.64,4300.0,37.3955,37.4088,37.3955,37.3955,4300.0
2014-07-11 14:50:00,56.64,56.64,56.61,56.62,5500.0,37.3955,37.3955,37.3757,37.3823,5500.0
2014-07-11 14:55:00,56.61,56.62,56.58,56.6,10700.0,37.3757,37.3823,37.3559,37.3691,10700.0
2014-07-11 15:00:00,56.59,56.6,56.57,56.57,7700.0,37.3625,37.3691,37.3493,37.3493,7700.0
2014-07-11 15:05:00,56.58,56.62,56.58,56.62,8400.0,37.3559,37.3823,37.3559,37.3823,8400.0
2014-07-11 15:10:00,56.61,56.61,56.56,56.58,9100.0,37.3757,37.3757,37.3427,37.3559,9100.0
2014-07-11 15:15:00,56.59,56.62,56.58,56.61,116400.0,37.3625,37.3823,37.3559,37.3757,116400.0
2014-07-11 15:20:00,56.61,56.64,56.61,56.64,18300.0,37.3757,37.3955,37.3757,37.3955,18300.0
2014-07-11 15:25:00,56.64,56.67,56.64,56.66,15400.0,37.3955,37.4154,37.3955,37.4088,15400.0
2014-07-11 15:30:00,56.66,56.67,56.59,56.61,20100.0,37.4088,37.4154,37.3625,37.3757,20100.0
2014-07-11 15:35:00,56.61,56.64,56.59,56.63,27000.0,37.3757,37.3955,37.3625,37.3889,27000.0
2014-07-11 15:40:00,56.63,56.63,56.58,56.6,21400.0,37.3889,37.3889,37.3559,37.3691,21400.0
2014-07-11 15:45:00,56.6,56.61,56.54,56.54,26900.0,37.3691,37.3757,37.3295,37.3295,26900.0
2014-07-11 15:50:00,56.55,56.59,56.55,56.55,26100.0,37.3361,37.3625,37.3361,37.3361,26100.0
2014-07-11 15:55:00,56.56,56.6,56.56,56.59,46700.0,37.3427,37.3691,37.3427,37.3625,46700.0
2014-07-14 09:30:00,56.92,57.07,56.88,57.07,23300.0,37.5804,37.6794,37.554,37.6794,23300.0
2014-07-14 09:35:00,57.01,57.01,56.87,56.93,6100.0,37.6398,37.6398,37.5474,37.587,6100.0
2014-07-14 09:40:00,56.93,56.98,56.81,56.85,8400.0,37.587,37.62,37.5078,37.5342,8400.0
2014-07-14 09:45:00,56.85,56.95,56.82,56.89,6900.0,37.5342,37.6002,37.5144,37.5606,6900.0
2014-07-14 09:50:00,56.85,56.85,56.76,56.78,8700.0,37.5342,37.5342,37.4748,37.488,8700.0
2014-07-14 09:55:00,56.8,56.82,56.75,56.82,6500.0,37.5012,37.5144,37.4682,37.5144,6500.0
2014-07-14 10:00:00,56.83,56.86,56.77,56.8,11900.0,37.521,37.5408,37.4814,37.5012,11900.0
2014-07-14 10:05:00,56.79,56.79,56.63,56.63,25300.0,37.4946,37.4946,37.3889,37.3889,25300.0
2014-07-14 10:10:00,56.64,56.71,56.64,56.7,12100.0,37.3955,37.4418,37.3955,37.4352,12100.0
2014-07-14 10:15:00,56.69,56.72,56.66,56.69,6100.0,37.4286,37.4484,37.4088,37.4286,6100.0
2014-07-14 10:20:00,56.68,56.71,56.68,56.71,5600.0,37.422,37.4418,37.422,37.4418,5600.0
2014-07-14 10:25:00,56.71,56.77,56.68,56.75,11500.0,37.4418,37.4814,37.422,37.4682,11500.0
2014-07-14 10:30:00,56.74,56.74,56.69,56.7,6700.0,37.4616,37.4616,37.4286,37.4352,6700.0
2014-07-14 10:35:00,56.7,56.72,56.68,56.69,7900.0,37.4352,37.4484,37.422,37.4286,7900.0
2014-07-14 10:40:00,56.69,56.71,56.68,56.7,5500.0,37.4286,37.4418,37.422,37.4352,5500.0
2014-07-14 10:45:00,56.69,56.76,56.69,56.71,10900.0,37.4286,37.4748,37.4286,37.4418,10900.0
2014-07-14 10:50:00,56.73,56.8,56.7,56.77,8000.0,37.455,37.5012,37.4352,37.4814,8000.0
2014-07-14 10:55:00,56.76,56.81,56.76,56.76,7900.0,37.4748,37.5078,37.4748,37.4748,7900.0
2014-07-14 11:00:00,56.75,56.85,56.75,56.85,11800.0,37.4682,37.5342,37.4682,37.5342,11800.0
2014-07-14 11:05:00,56.85,56.88,56.83,56.83,7900.0,37.5342,37.554,37.521,37.521,7900.0
2014-07-14 11:10:00,56.83,56.84,56.81,56.83,6200.0,37.521,37.5276,37.5078,37.521,6200.0
2014-07-14 11:15:00,56.82,56.82,56.75,56.75,13000.0,37.5144,37.5144,37.4682,37.4682,13000.0
2014-07-14 11:20:00,56.75,56.82,56.74,56.8,11500.0,37.4682,37.5144,37.4616,37.5012,11500.0
2014-07-14 11:25:00,56.79,56.83,56.78,56.81,9400.0,37.4946,37.521,37.488,37.5078,9400.0
2014-07-14 11:30:00,56.79,56.81,56.76,56.78,10000.0,37.4946,37.5078,37.4748,37.488,10000.0
2014-07-14 11:35:00,56.78,56.8,56.75,56.76,13000.0,37.488,37.5012,37.4682,37.4748,13000.0
2014-07-14 11:40:00,56.76,56.8,56.75,56.79,9600.0,37.4748,37.5012,37.4682,37.4946,9600.0
2014-07-14 11:45:00,56.79,56.81,56.75,56.75,12600.0,37.4946,37.5078,37.4682,37.4682,12600.0
2014-07-14 11:50:00,56.75,56.75,56.73,56.74,7700.0,37.4682,37.4682,37.455,37.4616,7700.0
2014-07-14 11:55:00,56.73,56.81,56.73,56.79,35700.0,37.455,37.5078,37.455,37.4946,35700.0
2014-07-14 12:00:00,56.79,56.79,56.72,56.75,18100.0,37.4946,37.4946,37.4484,37.4682,18100.0
2014-07-14 12:05:00,56.75,56.8,56.74,56.76,7500.0,37.4682,37.5012,37.4616,37.4748,7500.0
2014-07-14 12:10:00,56.76,56.76,56.7,56.74,11900.0,37.4748,37.4748,37.4352,37.4616,11900.0
2014-07-14 12:15:00,56.74,56.75,56.73,56.73,5800.0,37.4616,37.4682,37.455,37.455,5800.0
2014-07-14 12:20:00,56.72,56.76,56.72,56.74,7700.0,37.4484,37.4748,37.4484,37.4616,7700.0
2014-07-14 12:25:00,56.74,56.76,56.71,56.73,8200.0,37.4616,37.4748,37.4418,37.455,8200.0
2014-07-14 12:30:00,56.73,56.75,56.68,56.69,7300.0,37.455,37.4682,37.422,37.4286,7300.0
2014-07-14 12:35:00,56.68,56.7,56.68,56.7,7100.0,37.422,37.4352,37.422,37.4352,7100.0
2014-07-14 12:40:00,56.7,56.75,56.7,56.73,10300.0,37.4352,37.4682,37.4352,37.455,10300.0
2014-07-14 12:45:00,56.73,56.73,56.67,56.67,9700.0,37.455,37.455,37.4154,37.4154,9700.0
2014-07-14 12:50:00,56.68,56.71,56.65,56.67,15700.0,37.422,37.4418,37.4022,37.4154,15700.0
2014-07-14 12:55:00,56.68,56.69,56.64,56.65,5300.0,37.422,37.4286,37.3955,37.4022,5300.0
2014-07-14 13:00:00,56.64,56.65,56.62,56.65,9800.0,37.3955,37.4022,37.3823,37.4022,9800.0
2014-07-14 13:05:00,56.65,56.67,56.64,56.67,5500.0,37.4022,37.4154,37.3955,37.4154,5500.0
2014-07-14 13:10:00,56.66,56.69,56.65,56.68,58300.0,37.4088,37.4286,37.4022,37.422,58300.0
2014-07-14 13:15:00,56.68,56.72,56.68,56.71,7900.0,37.422,37.4484,37.422,37.4418,7900.0
2014-07-14 13:20:00,56.72,56.78,56.71,56.78,9500.0,37.4484,37.488,37.4418,37.488,9500.0
2014-07-14 13:25:00,56.77,56.8,56.76,56.76,9100.0,37.4814,37.5012,37.4748,37.4748,9100.0
2014-07-14 13:30:00,56.77,56.81,56.72,56.79,20100.0,37.4814,37.5078,37.4484,37.4946,20100.0
2014-07-14 13:35:00,56.79,56.82,56.78,56.82,8400.0,37.4946,37.5144,37.488,37.5144,8400.0
2014-07-14 13:40:00,56.82,56.88,56.81,56.87,7000.0,37.5144,37.554,37.5078,37.5474,7000.0
2014-07-14 13:45:00,56.87,56.94,56.86,56.93,24200.0,37.5474,37.5936,37.5408,37.587,24200.0
2014-07-14 13:50:00,56.93,56.94,56.87,56.88,17400.0,37.587,37.5936,37.5474,37.554,17400.0
2014-07-14 13:55:00,56.89,56.91,56.84,56.89,13700.0,37.5606,37.5738,37.5276,37.5606,13700.0
2014-07-14 14:00:00,56.9,56.92,56.89,56.92,9500.0,37.5672,37.5804,37.5606,37.5804,9500.0
2014-07-14 14:05:00,56.92,56.95,56.92,56.94,10200.0,37.5804,37.6002,37.5804,37.5936,10200.0
2014-07-14 14:10:00,56.93,56.94,56.92,56.94,7000.0,37.587,37.5936,37.5804,37.5936,7000.0
2014-07-14 14:15:00,56.94,56.98,56.93,56.98,11600.0,37.5936,37.62,37.587,37.62,11600.0
2014-07-14 14:20:00,56.98,56.98,56.95,56.96,8700.0,37.62,37.62,37.6002,37.6068,8700.0
2014-07-14 14:25:00,56.96,57.0,56.96,56.99,19200.0,37.6068,37.6332,37.6068,37.6266,19200.0
2014-07-14 14:30:00,56.98,57.0,56.97,57.0,16800.0,37.62,37.6332,37.6134,37.6332,16800.0
2014-07-14 14:35:00,57.0,57.01,56.97,56.98,11700.0,37.6332,37.6398,37.6134,37.62,11700.0
2014-07-14 14:40:00,56.98,57.03,56.98,57.02,15500.0,37.62,37.653,37.62,37.6464,15500.0
2014-07-14 14:45:00,57.01,57.04,56.98,56.98,23200.0,37.6398,37.6596,37.62,37.62,23200.0
2014-07-14 14:50:00,56.98,57.01,56.98,56.99,28300.0,37.62,37.6398,37.62,37.6266,28300.0
2014-07-14 14:55:00,56.98,57.01,56.98,56.98,30300.0,37.62,37.6398,37.62,37.62,30300.0
2014-07-14 15:00:00,56.98,56.98,56.9,56.91,10000.0,37.62,37.62,37.5672,37.5738,10000.0
2014-07-14 15:05:00,56.91,56.91,56.85,56.86,11500.0,37.5738,37.5738,37.5342,37.5408,11500.0
2014-07-14 15:10:00,56.85,56.86,56.79,56.8,25200.0,37.5342,37.5408,37.4946,37.5012,25200.0
2014-07-14 15:15:00,56.8,56.83,56.8,56.81,10700.0,37.5012,37.521,37.5012,37.5078,10700.0
2014-07-14 15:20:00,56.81,56.84,56.81,56.81,15200.0,37.5078,37.5276,37.5078,37.5078,15200.0
2014-07-14 15:25:00,56.81,56.83,56.8,56.82,15900.0,37.5078,37.521,37.5012,37.5144,15900.0
2014-07-14 15:30:00,56.82,56.84,56.8,56.83,13800.0,37.5144,37.5276,37.5012,37.521,13800.0
2014-07-14 15:35:00,56.83,56.88,56.82,56.87,12600.0,37.521,37.554,37.5144,37.5474,12600.0
2014-07-14 15:40:00,56.88,56.89,56.83,56.86,36700.0,37.554,37.5606,37.521,37.5408,36700.0
2014-07-14 15:45:00,56.87,56.88,56.83,56.83,41500.0,37.5474,37.554,37.521,37.521,41500.0
2014-07-14 15:50:00,56.83,56.84,56.81,56.84,37400.0,37.521,37.5276,37.5078,37.5276,37400.0
2014-07-14 15:55:00,56.83,56.84,56.78,56.82,62000.0,37.521,37.5276,37.488,37.5144,62000.0
2014-07-15 09:30:00,56.7,56.82,56.61,56.8,28000.0,37.4352,37.5144,37.3757,37.5012,28000.0
2014-07-15 09:35:00,56.79,56.88,56.76,56.76,90200.0,37.4946,37.554,37.4748,37.4748,90200.0
2014-07-15 09:40:00,56.77,56.84,56.76,56.8,18400.0,37.4814,37.5276,37.4748,37.5012,18400.0
2014-07-15 09:45:00,56.8,56.81,56.69,56.71,15700.0,37.5012,37.5078,37.4286,37.4418,15700.0
2014-07-15 09:50:00,56.71,56.76,56.66,56.67,24700.0,37.4418,37.4748,37.4088,37.4154,24700.0
2014-07-15 09:55:00,56.67,56.7,56.6,56.64,19500.0,37.4154,37.4352,37.3691,37.3955,19500.0
2014-07-15 10:00:00,56.65,56.68,56.62,56.64,32000.0,37.4022,37.422,37.3823,37.3955,32000.0
2014-07-15 10:05:00,56.64,56.77,56.62,56.73,192400.0,37.3955,37.4814,37.3823,37.455,192400.0
2014-07-15 10:10:00,56.72,56.75,56.5,56.51,17600.0,37.4484,37.4682,37.3031,37.3097,17600.0
2014-07-15 10:15:00,56.5,56.54,56.44,56.53,15700.0,37.3031,37.3295,37.2635,37.3229,15700.0
2014-07-15 10:20:00,56.52,56.54,56.48,56.54,30000.0,37.3163,37.3295,37.2899,37.3295,30000.0
2014-07-15 10:25:00,56.54,56.56,56.52,56.53,12700.0,37.3295,37.3427,37.3163,37.3229,12700.0
2014-07-15 10:30:00,56.52,56.58,56.47,56.5,14400.0,37.3163,37.3559,37.2833,37.3031,14400.0
2014-07-15 10:35:00,56.51,56.53,56.44,56.46,34000.0,37.3097,37.3229,37.2635,37.2767,34000.0
2014-07-15 10:40:00,56.44,56.45,56.29,56.37,15600.0,37.2635,37.2701,37.1645,37.2173,15600.0
2014-07-15 10:45:00,56.36,56.38,56.24,56.25,15000.0,37.2107,37.2239,37.1315,37.1381,15000.0
2014-07-15 10:50:00,56.23,56.38,56.21,56.36,13800.0,37.1249,37.2239,37.1116,37.2107,13800.0
2014-07-15 10:55:00,56.36,56.45,56.35,56.43,11700.0,37.2107,37.2701,37.2041,37.2569,11700.0
2014-07-15 11:00:00,56.44,56.47,56.42,56.44,29800.0,37.2635,37.2833,37.2503,37.2635,29800.0
2014-07-15 11:05:00,56.44,56.51,56.44,56.5,12900.0,37.2635,37.3097,37.2635,37.3031,12900.0
2014-07-15 11:10:00,56.51,56.6,56.5,56.56,6200.0,37.3097,37.3691,37.3031,37.3427,6200.0
2014-07-15 11:15:00,56.56,56.62,56.54,56.57,19000.0,37.3427,37.3823,37.3295,37.3493,19000.0
2014-07-15 11:20:00,56.57,56.6,56.56,56.56,7000.0,37.3493,37.3691,37.3427,37.3427,7000.0
2014-07-15 11:25:00,56.56,56.57,56.49,56.49,5300.0,37.3427,37.3493,37.2965,37.2965,5300.0
2014-07-15 11:30:00,56.47,56.51,56.44,56.46,11700.0,37.2833,37.3097,37.2635,37.2767,11700.0
2014-07-15 11:35:00,56.47,56.47,56.4,56.42,10400.0,37.2833,37.2833,37.2371,37.2503,10400.0
2014-07-15 11:40:00,56.41,56.42,56.37,56.4,9800.0,37.2437,37.2503,37.2173,37.2371,9800.0
2014-07-15 11:45:00,56.39,56.39,56.33,56.34,7300.0,37.2305,37.2305,37.1909,37.1975,7300.0
2014-07-15 11:50:00,56.34,56.4,56.34,56.38,8000.0,37.1975,37.2371,37.1975,37.2239,8000.0
2014-07-15 11:55:00,56.36,56.36,56.23,56.25,10900.0,37.2107,37.2107,37.1249,37.1381,10900.0
2014-07-15 12:00:00,56.25,56.28,56.15,56.15,7700.0,37.1381,37.1579,37.072,37.072,7700.0
2014-07-15 12:05:00,56.16,56.25,56.16,56.19,8900.0,37.0786,37.1381,37.0786,37.0984,8900.0
2014-07-15 12:10:00,56.2,56.23,56.16,56.16,6700.0,37.105,37.1249,37.0786,37.0786,6700.0
2014-07-15 12:15:00,56.16,56.23,56.16,56.22,8900.0,37.0786,37.1249,37.0786,37.1183,8900.0
2014-07-15 12:20:00,56.22,56.27,56.21,56.25,9200.0,37.1183,37.1513,37.1116,37.1381,9200.0
2014-07-15 12:25:00,56.25,56.3,56.23,56.29,22400.0,37.1381,37.1711,37.1249,37.1645,22400.0
2014-07-15 12:30:00,56.29,56.34,56.28,56.34,5600.0,37.1645,37.1975,37.1579,37.1975,5600.0
2014-07-15 12:35:00,56.34,56.44,56.34,56.44,5000.0,37.1975,37.2635,37.1975,37.2635,5000.0
2014-07-15 12:40:00,56.44,56.45,56.41,56.41,5500.0,37.2635,37.2701,37.2437,37.2437,5500.0
2014-07-15 12:45:00,56.41,56.46,56.41,56.46,109200.0,37.2437,37.2767,37.2437,37.2767,109200.0
2014-07-15 12:50:00,56.46,56.46,56.42,56.44,5100.0,37.2767,37.2767,37.2503,37.2635,5100.0
2014-07-15 12:55:00,56.44,56.44,56.34,56.36,3600.0,37.2635,37.2635,37.1975,37.2107,3600.0
2014-07-15 13:00:00,56.35,56.4,56.33,56.33,4400.0,37.2041,37.2371,37.1909,37.1909,4400.0
2014-07-15 13:05:00,56.34,56.39,56.31,56.38,6600.0,37.1975,37.2305,37.1777,37.2239,6600.0
2014-07-15 13:10:00,56.37,56.42,56.36,56.42,21500.0,37.2173,37.2503,37.2107,37.2503,21500.0
2014-07-15 13:15:00,56.44,56.54,56.44,56.53,6200.0,37.2635,37.3295,37.2635,37.3229,6200.0
2014-07-15 13:20:00,56.52,56.52,56.46,56.5,9300.0,37.3163,37.3163,37.2767,37.3031,9300.0
2014-07-15 13:25:00,56.51,56.57,56.5,56.55,9100.0,37.3097,37.3493,37.3031,37.3361,9100.0
2014-07-15 13:30:00,56.54,56.6,56.51,56.58,8200.0,37.3295,37.3691,37.3097,37.3559,8200.0
2014-07-15 13:35:00,56.58,56.66,56.58,56.62,11200.0,37.3559,37.4088,37.3559,37.3823,11200.0
2014-07-15 13:40:00,56.6,56.6,56.58,56.59,3400.0,37.3691,37.3691,37.3559,37.3625,3400.0
2014-07-15 13:45:00,56.58,56.64,56.54,56.63,6100.0,37.3559,37.3955,37.3295,37.3889,6100.0
2014-07-15 13:50:00,56.63,56.66,56.63,56.65,16900.0,37.3889,37.4088,37.3889,37.4022,16900.0
2014-07-15 13:55:00,56.65,56.67,56.64,56.66,12000.0,37.4022,37.4154,37.3955,37.4088,12000.0
2014-07-15 14:00:00,56.65,56.69,56.6,56.6,15800.0,37.4022,37.4286,37.3691,37.3691,15800.0
2014-07-15 14:05:00,56.6,56.64,56.6,56.64,15100.0,37.3691,37.3955,37.3691,37.3955,15100.0
2014-07-15 14:10:00,56.64,56.66,56.52,56.52,23800.0,37.3955,37.4088,37.3163,37.3163,23800.0
2014-07-15 14:15:00,56.5,56.58,56.5,56.54,17800.0,37.3031,37.3559,37.3031,37.3295,17800.0
2014-07-15 14:20:00,56.54,56.59,56.53,56.57,160000.0,37.3295,37.3625,37.3229,37.3493,160000.0
2014-07-15 14:25:00,56.57,56.63,56.53,56.63,39100.0,37.3493,37.3889,37.3229,37.3889,39100.0
2014-07-15 14:30:00,56.63,56.63,56.58,56.58,8200.0,37.3889,37.3889,37.3559,37.3559,8200.0
2014-07-15 14:35:00,56.57,56.61,56.57,56.58,6500.0,37.3493,37.3757,37.3493,37.3559,6500.0
2014-07-15 14:40:00,56.58,56.64,56.58,56.63,13400.0,37.3559,37.3955,37.3559,37.3889,13400.0
2014-07-15 14:45:00,56.63,56.67,56.62,56.65,18100.0,37.3889,37.4154,37.3823,37.4022,18100.0
2014-07-15 14:50:00,56.66,56.68,56.64,56.64,18100.0,37.4088,37.422,37.3955,37.3955,18100.0
2014-07-15 14:55:00,56.65,56.66,56.6,56.66,9300.0,37.4022,37.4088,37.3691,37.4088,9300.0
2014-07-15 15:00:00,56.65,56.69,56.63,56.65,11400.0,37.4022,37.4286,37.3889,37.4022,11400.0
2014-07-15 15:05:00,56.64,56.66,56.64,56.64,22100.0,37.3955,37.4088,37.3955,37.3955,22100.0
2014-07-15 15:10:00,56.63,56.64,56.59,56.64,10800.0,37.3889,37.3955,37.3625,37.3955,10800.0
2014-07-15 15:15:00,56.63,56.63,56.6,56.6,9200.0,37.3889,37.3889,37.3691,37.3691,9200.0
2014-07-15 15:20:00,56.6,56.61,56.6,56.61,16800.0,37.3691,37.3757,37.3691,37.3757,16800.0
2014-07-15 15:25:00,56.6,56.65,56.6,56.62,17000.0,37.3691,37.4022,37.3691,37.3823,17000.0
2014-07-15 15:30:00,56.61,56.63,56.6,56.6,14300.0,37.3757,37.3889,37.3691,37.3691,14300.0
2014-07-15 15:35:00,56.6,56.62,56.6,56.61,32400.0,37.3691,37.3823,37.3691,37.3757,32400.0
2014-07-15 15:40:00,56.62,56.63,56.6,56.62,27400.0,37.3823,37.3889,37.3691,37.3823,27400.0
2014-07-15 15:45:00,56.62,56.65,56.62,56.65,40900.0,37.3823,37.4022,37.3823,37.4022,40900.0
2014-07-15 15:50:00,56.64,56.66,56.63,56.64,69200.0,37.3955,37.4088,37.3889,37.3955,69200.0
2014-07-15 15:55:00,56.64,56.7,56.63,56.66,103300.0,37.3955,37.4352,37.3889,37.4088,103300.0
2014-07-16 09:30:00,56.88,57.1,56.88,57.01,54800.0,37.554,37.6993,37.554,37.6398,54800.0
2014-07-16 09:35:00,57.0,57.04,56.96,57.01,16400.0,37.6332,37.6596,37.6068,37.6398,16400.0
2014-07-16 09:40:00,57.01,57.05,56.93,57.01,16700.0,37.6398,37.6662,37.587,37.6398,16700.0
2014-07-16 09:45:00,57.02,57.04,56.97,57.01,28000.0,37.6464,37.6596,37.6134,37.6398,28000.0
2014-07-16 09:50:00,57.01,57.04,56.89,56.99,20900.0,37.6398,37.6596,37.5606,37.6266,20900.0
2014-07-16 09:55:00,57.01,57.01,56.97,57.0,5800.0,37.6398,37.6398,37.6134,37.6332,5800.0
2014-07-16 10:00:00,57.01,57.06,56.97,57.0,24900.0,37.6398,37.6728,37.6134,37.6332,24900.0
2014-07-16 10:05:00,57.0,57.03,57.0,57.01,36700.0,37.6332,37.653,37.6332,37.6398,36700.0
2014-07-16 10:10:00,57.01,57.04,57.01,57.04,41600.0,37.6398,37.6596,37.6398,37.6596,41600.0
2014-07-16 10:15:00,57.03,57.05,57.01,57.04,44800.0,37.653,37.6662,37.6398,37.6596,44800.0
2014-07-16 10:20:00,57.03,57.04,56.97,57.02,20900.0,37.653,37.6596,37.6134,37.6464,20900.0
2014-07-16 10:25:00,57.01,57.04,56.98,57.01,36300.0,37.6398,37.6596,37.62,37.6398,36300.0
2014-07-16 10:30:00,57.01,57.01,56.91,56.92,16800.0,37.6398,37.6398,37.5738,37.5804,16800.0
2014-07-16 10:35:00,56.92,56.95,56.92,56.94,17200.0,37.5804,37.6002,37.5804,37.5936,17200.0
2014-07-16 10:40:00,56.93,56.96,56.92,56.93,23700.0,37.587,37.6068,37.5804,37.587,23700.0
2014-07-16 10:45:00,56.93,56.95,56.9,56.93,39700.0,37.587,37.6002,37.5672,37.587,39700.0
2014-07-16 10:50:00,56.91,56.91,56.87,56.89,17400.0,37.5738,37.5738,37.5474,37.5606,17400.0
2014-07-16 10:55:00,56.9,56.91,56.86,56.86,10600.0,37.5672,37.5738,37.5408,37.5408,10600.0
2014-07-16 11:00:00,56.85,56.93,56.85,56.9,18300.0,37.5342,37.587,37.5342,37.5672,18300.0
2014-07-16 11:05:00,56.9,56.9,56.85,56.88,8000.0,37.5672,37.5672,37.5342,37.554,8000.0
2014-07-16 11:10:00,56.87,56.94,56.87,56.9,3600.0,37.5474,37.5936,37.5474,37.5672,3600.0
2014-07-16 11:15:00,56.89,56.9,56.86,56.86,4500.0,37.5606,37.5672,37.5408,37.5408,4500.0
2014-07-16 11:20:00,56.87,56.9,56.87,56.89,9400.0,37.5474,37.5672,37.5474,37.5606,9400.0
2014-07-16 11:25:00,56.88,56.88,56.86,56.87,5900.0,37.554,37.554,37.5408,37.5474,5900.0
2014-07-16 11:30:00,56.86,56.88,56.85,56.86,9100.0,37.5408,37.554,37.5342,37.5408,9100.0
2014-07-16 11:35:00,56.85,56.88,56.84,56.85,12900.0,37.5342,37.554,37.5276,37.5342,12900.0
2014-07-16 11:40:00,56.84,56.88,56.83,56.88,9700.0,37.5276,37.554,37.521,37.554,9700.0
2014-07-16 11:45:00,56.87,56.89,56.84,56.86,6100.0,37.5474,37.5606,37.5276,37.5408,6100.0
2014-07-16 11:50:00,56.87,56.89,56.84,56.89,12900.0,37.5474,37.5606,37.5276,37.5606,12900.0
2014-07-16 11:55:00,56.89,56.92,56.86,56.87,10000.0,37.5606,37.5804,37.5408,37.5474,10000.0
2014-07-16 12:00:00,56.88,56.91,56.88,56.89,5900.0,37.554,37.5738,37.554,37.5606,5900.0
2014-07-16 12:05:00,56.89,56.95,56.89,56.94,13500.0,37.5606,37.6002,37.5606,37.5936,13500.0
2014-07-16 12:10:00,56.93,56.95,56.93,56.94,3900.0,37.587,37.6002,37.587,37.5936,3900.0
2014-07-16 12:15:00,56.95,56.97,56.93,56.95,11900.0,37.6002,37.6134,37.587,37.6002,11900.0
2014-07-16 12:20:00,56.95,56.96,56.94,56.94,3900.0,37.6002,37.6068,37.5936,37.5936,3900.0
2014-07-16 12:25:00,56.95,56.96,56.95,56.96,7400.0,37.6002,37.6068,37.6002,37.6068,7400.0
2014-07-16 12:30:00,56.96,57.0,56.96,56.98,30400.0,37.6068,37.6332,37.6068,37.62,30400.0
2014-07-16 12:35:00,56.97,56.97,56.95,56.96,3800.0,37.6134,37.6134,37.6002,37.6068,3800.0
2014-07-16 12:40:00,56.96,56.98,56.96,56.96,3900.0,37.6068,37.62,37.6068,37.6068,3900.0
2014-07-16 12:45:00,56.96,56.99,56.95,56.97,10200.0,37.6068,37.6266,37.6002,37.6134,10200.0
2014-07-16 12:50:00,56.97,57.0,56.97,56.99,7900.0,37.6134,37.6332,37.6134,37.6266,7900.0
2014-07-16 12:55:00,57.0,57.02,56.99,57.0,20300.0,37.6332,37.6464,37.6266,37.6332,20300.0
2014-07-16 13:00:00,57.0,57.03,56.98,57.01,86000.0,37.6332,37.653,37.62,37.6398,86000.0
2014-07-16 13:05:00,57.02,57.05,57.01,57.04,15600.0,37.6464,37.6662,37.6398,37.6596,15600.0
2014-07-16 13:10:00,57.04,57.05,57.03,57.05,11400.0,37.6596,37.6662,37.653,37.6662,11400.0
2014-07-16 13:15:00,57.05,57.05,57.03,57.04,9200.0,37.6662,37.6662,37.653,37.6596,9200.0
2014-07-16 13:20:00,57.04,57.04,57.02,57.02,17400.0,37.6596,37.6596,37.6464,37.6464,17400.0
2014-07-16 13:25:00,57.03,57.04,57.02,57.04,9900.0,37.653,37.6596,37.6464,37.6596,9900.0
2014-07-16 13:30:00,57.04,57.04,57.02,57.03,85900.0,37.6596,37.6596,37.6464,37.653,85900.0
2014-07-16 13:35:00,57.04,57.05,57.02,57.04,42000.0,37.6596,37.6662,37.6464,37.6596,42000.0
2014-07-16 13:40:00,57.05,57.07,57.05,57.06,10400.0,37.6662,37.6794,37.6662,37.6728,10400.0
2014-07-16 13:45:00,57.06,57.07,57.05,57.06,11900.0,37.6728,37.6794,37.6662,37.6728,11900.0
2014-07-16 13:50:00,57.06,57.07,57.05,57.07,17500.0,37.6728,37.6794,37.6662,37.6794,17500.0
2014-07-16 13:55:00,57.07,57.07,57.04,57.06,15000.0,37.6794,37.6794,37.6596,37.6728,15000.0
2014-07-16 14:00:00,57.05,57.07,57.05,57.07,19500.0,37.6662,37.6794,37.6662,37.6794,19500.0
2014-07-16 14:05:00,57.06,57.07,57.05,57.06,14000.0,37.6728,37.6794,37.6662,37.6728,14000.0
2014-07-16 14:10:00,57.06,57.07,57.05,57.07,37700.0,37.6728,37.6794,37.6662,37.6794,37700.0
2014-07-16 14:15:00,57.07,57.07,57.06,57.07,3700.0,37.6794,37.6794,37.6728,37.6794,3700.0
2014-07-16 14:20:00,57.07,57.07,57.02,57.02,13900.0,37.6794,37.6794,37.6464,37.6464,13900.0
2014-07-16 14:25:00,57.02,57.02,57.0,57.02,21800.0,37.6464,37.6464,37.6332,37.6464,21800.0
2014-07-16 14:30:00,57.02,57.04,57.01,57.04,10800.0,37.6464,37.6596,37.6398,37.6596,10800.0
2014-07-16 14:35:00,57.04,57.04,57.0,57.02,16400.0,37.6596,37.6596,37.6332,37.6464,16400.0
2014-07-16 14:40:00,57.01,57.04,57.0,57.04,11900.0,37.6398,37.6596,37.6332,37.6596,11900.0
2014-07-16 14:45:00,57.03,57.05,57.02,57.04,8700.0,37.653,37.6662,37.6464,37.6596,8700.0
2014-07-16 14:50:00,57.05,57.06,57.01,57.04,14300.0,37.6662,37.6728,37.6398,37.6596,14300.0
2014-07-16 14:55:00,57.03,57.03,56.98,56.98,33900.0,37.653,37.653,37.62,37.62,33900.0
2014-07-16 15:00:00,56.97,57.03,56.97,57.02,11400.0,37.6134,37.653,37.6134,37.6464,11400.0
2014-07-16 15:05:00,57.01,57.01,56.98,57.0,12300.0,37.6398,37.6398,37.62,37.6332,12300.0
2014-07-16 15:10:00,57.0,57.02,56.97,57.0,10400.0,37.6332,37.6464,37.6134,37.6332,10400.0
2014-07-16 15:15:00,57.0,57.0,56.96,56.97,11300.0,37.6332,37.6332,37.6068,37.6134,11300.0
2014-07-16 15:20:00,56.97,56.98,56.94,56.94,19900.0,37.6134,37.62,37.5936,37.5936,19900.0
2014-07-16 15:25:00,56.94,57.05,56.94,57.02,51300.0,37.5936,37.6662,37.5936,37.6464,51300.0
2014-07-16 15:30:00,57.02,57.02,56.96,56.97,24700.0,37.6464,37.6464,37.6068,37.6134,24700.0
2014-07-16 15:35:00,56.96,57.0,56.96,56.99,23900.0,37.6068,37.6332,37.6068,37.6266,23900.0
2014-07-16 15:40:00,56.99,57.0,56.99,57.0,15700.0,37.6266,37.6332,37.6266,37.6332,15700.0
2014-07-16 15:45:00,57.0,57.04,57.0,57.03,58300.0,37.6332,37.6596,37.6332,37.653,58300.0
2014-07-16 15:50:00,57.03,57.05,56.99,57.01,47600.0,37.653,37.6662,37.6266,37.6398,47600.0
2014-07-16 15:55:00,57.01,57.01,56.94,56.96,74500.0,37.6398,37.6398,37.5936,37.6068,74500.0
2014-07-17 09:30:00,56.47,56.5,55.93,56.02,71300.0,37.2833,37.3031,36.9268,36.9862,71300.0
2014-07-17 09:35:00,56.03,56.07,55.95,55.98,129100.0,36.9928,37.0192,36.94,36.9598,129100.0
2014-07-17 09:40:00,55.98,56.01,55.91,55.98,322300.0,36.9598,36.9796,36.9136,36.9598,322300.0
2014-07-17 09:45:00,55.97,56.02,55.92,55.94,125900.0,36.9532,36.9862,36.9202,36.9334,125900.0
2014-07-17 09:50:00,55.95,56.14,55.78,56.07,95300.0,36.94,37.0654,36.8277,37.0192,95300.0
2014-07-17 09:55:00,56.07,56.27,55.98,56.2,181000.0,37.0192,37.1513,36.9598,37.105,181000.0
2014-07-17 10:00:00,56.2,56.44,56.18,56.26,114500.0,37.105,37.2635,37.0918,37.1447,114500.0
2014-07-17 10:05:00,56.26,56.29,55.91,56.07,169300.0,37.1447,37.1645,36.9136,37.0192,169300.0
2014-07-17 10:10:00,56.06,56.1,55.95,56.05,145200.0,37.0126,37.039,36.94,37.006,145200.0
2014-07-17 10:15:00,56.03,56.16,56.01,56.11,35600.0,36.9928,37.0786,36.9796,37.0456,35600.0
2014-07-17 10:20:00,56.11,56.22,56.11,56.2,48900.0,37.0456,37.1183,37.0456,37.105,48900.0
2014-07-17 10:25:00,56.2,56.32,56.18,56.26,88500.0,37.105,37.1843,37.0918,37.1447,88500.0
2014-07-17 10:30:00,56.25,56.27,56.14,56.14,43200.0,37.1381,37.1513,37.0654,37.0654,43200.0
2014-07-17 10:35:00,56.15,56.22,56.13,56.21,39200.0,37.072,37.1183,37.0588,37.1116,39200.0
2014-07-17 10:40:00,56.22,56.22,56.15,56.21,66100.0,37.1183,37.1183,37.072,37.1116,66100.0
2014-07-17 10:45:00,56.2,56.26,56.18,56.19,57900.0,37.105,37.1447,37.0918,37.0984,57900.0
2014-07-17 10:50:00,56.19,56.22,56.11,56.11,44100.0,37.0984,37.1183,37.0456,37.0456,44100.0
2014-07-17 10:55:00,56.12,56.16,56.06,56.08,22000.0,37.0522,37.0786,37.0126,37.0258,22000.0
2014-07-17 11:00:00,56.08,56.1,56.01,56.02,18600.0,37.0258,37.039,36.9796,36.9862,18600.0
2014-07-17 11:05:00,56.03,56.07,55.92,55.93,28000.0,36.9928,37.0192,36.9202,36.9268,28000.0
2014-07-17 11:10:00,55.93,55.98,55.82,55.82,21500.0,36.9268,36.9598,36.8542,36.8542,21500.0
2014-07-17 11:15:00,55.83,55.99,55.76,55.95,40700.0,36.8608,36.9664,36.8145,36.94,40700.0
2014-07-17 11:20:00,55.95,55.97,55.82,55.83,12600.0,36.94,36.9532,36.8542,36.8608,12600.0
2014-07-17 11:25:00,55.83,55.86,55.75,55.78,70100.0,36.8608,36.8806,36.8079,36.8277,70100.0
2014-07-17 11:30:00,55.77,55.92,55.69,55.92,45200.0,36.8211,36.9202,36.7683,36.9202,45200.0
2014-07-17 11:35:00,55.93,55.95,55.9,55.93,6000.0,36.9268,36.94,36.907,36.9268,6000.0
2014-07-17 11:40:00,55.93,56.01,55.93,56.01,13900.0,36.9268,36.9796,36.9268,36.9796,13900.0
2014-07-17 11:45:00,56.0,56.01,55.85,55.88,31200.0,36.973,36.9796,36.874,36.8938,31200.0
2014-07-17 11:50:00,55.88,55.94,55.83,55.86,16100.0,36.8938,36.9334,36.8608,36.8806,16100.0
2014-07-17 11:55:00,55.87,55.91,55.79,55.89,18700.0,36.8872,36.9136,36.8344,36.9004,18700.0
2014-07-17 12:00:00,55.9,55.9,55.74,55.83,33700.0,36.907,36.907,36.8013,36.8608,33700.0
2014-07-17 12:05:00,55.82,55.82,55.73,55.74,22000.0,36.8542,36.8542,36.7947,36.8013,22000.0
2014-07-17 12:10:00,55.74,55.78,55.74,55.76,15900.0,36.8013,36.8277,36.8013,36.8145,15900.0
2014-07-17 12:15:00,55.75,55.76,55.72,55.73,122100.0,36.8079,36.8145,36.7881,36.7947,122100.0
2014-07-17 12:20:00,55.73,55.76,55.73,55.73,58200.0,36.7947,36.8145,36.7947,36.7947,58200.0
2014-07-17 12:25:00,55.73,55.77,55.71,55.76,33900.0,36.7947,36.8211,36.7815,36.8145,33900.0
2014-07-17 12:30:00,55.77,55.78,55.67,55.67,29600.0,36.8211,36.8277,36.7551,36.7551,29600.0
2014-07-17 12:35:00,55.67,55.81,55.67,55.81,34200.0,36.7551,36.8476,36.7551,36.8476,34200.0
2014-07-17 12:40:00,55.81,55.81,55.75,55.78,8100.0,36.8476,36.8476,36.8079,36.8277,8100.0
2014-07-17 12:45:00,55.77,55.77,55.67,55.69,13300.0,36.8211,36.8211,36.7551,36.7683,13300.0
2014-07-17 12:50:00,55.69,55.71,55.67,55.71,11000.0,36.7683,36.7815,36.7551,36.7815,11000.0
2014-07-17 12:55:00,55.71,55.79,55.69,55.75,57900.0,36.7815,36.8344,36.7683,36.8079,57900.0
2014-07-17 13:00:00,55.75,55.77,55.72,55.72,14800.0,36.8079,36.8211,36.7881,36.7881,14800.0
2014-07-17 13:05:00,55.72,55.75,55.7,55.73,21600.0,36.7881,36.8079,36.7749,36.7947,21600.0
2014-07-17 13:10:00,55.73,55.79,55.73,55.79,33600.0,36.7947,36.8344,36.7947,36.8344,33600.0
2014-07-17 13:15:00,55.78,55.8,55.7,55.7,54900.0,36.8277,36.841,36.7749,36.7749,54900.0
2014-07-17 13:20:00,55.71,55.82,55.66,55.8,46500.0,36.7815,36.8542,36.7485,36.841,46500.0
2014-07-17 13:25:00,55.8,55.84,55.79,55.8,20100.0,36.841,36.8674,36.8344,36.841,20100.0
2014-07-17 13:30:00,55.79,55.82,55.75,55.79,19300.0,36.8344,36.8542,36.8079,36.8344,19300.0
2014-07-17 13:35:00,55.79,55.83,55.66,55.66,23700.0,36.8344,36.8608,36.7485,36.7485,23700.0
2014-07-17 13:40:00,55.66,55.69,55.57,55.58,25800.0,36.7485,36.7683,36.6891,36.6957,25800.0
2014-07-17 13:45:00,55.58,55.63,55.58,55.58,23400.0,36.6957,36.7287,36.6957,36.6957,23400.0
2014-07-17 13:50:00,55.59,55.65,55.59,55.61,21300.0,36.7023,36.7419,36.7023,36.7155,21300.0
2014-07-17 13:55:00,55.62,55.67,55.61,55.67,19900.0,36.7221,36.7551,36.7155,36.7551,19900.0
2014-07-17 14:00:00,55.68,55.69,55.65,55.67,28600.0,36.7617,36.7683,36.7419,36.7551,28600.0
2014-07-17 14:05:00,55.67,55.72,55.63,55.66,64000.0,36.7551,36.7881,36.7287,36.7485,64000.0
2014-07-17 14:10:00,55.67,55.68,55.63,55.63,20300.0,36.7551,36.7617,36.7287,36.7287,20300.0
2014-07-17 14:15:00,55.63,55.66,55.61,55.62,19100.0,36.7287,36.7485,36.7155,36.7221,19100.0
2014-07-17 14:20:00,55.62,55.63,55.56,55.58,26400.0,36.7221,36.7287,36.6825,36.6957,26400.0
2014-07-17 14:25:00,55.59,55.6,55.53,55.57,33900.0,36.7023,36.7089,36.6627,36.6891,33900.0
2014-07-17 14:30:00,55.57,55.64,55.56,55.62,26400.0,36.6891,36.7353,36.6825,36.7221,26400.0
2014-07-17 14:35:00,55.62,55.68,55.61,55.68,24200.0,36.7221,36.7617,36.7155,36.7617,24200.0
2014-07-17 14:40:00,55.69,55.71,55.69,55.7,16800.0,36.7683,36.7815,36.7683,36.7749,16800.0
2014-07-17 14:45:00,55.71,55.77,55.7,55.73,22200.0,36.7815,36.8211,36.7749,36.7947,22200.0
2014-07-17 14:50:00,55.72,55.74,55.7,55.71,14700.0,36.7881,36.8013,36.7749,36.7815,14700.0
2014-07-17 14:55:00,55.72,55.72,55.67,55.67,24400.0,36.7881,36.7881,36.7551,36.7551,24400.0
2014-07-17 15:00:00,55.67,55.67,55.64,55.64,42400.0,36.7551,36.7551,36.7353,36.7353,42400.0
2014-07-17 15:05:00,55.65,55.66,55.58,55.6,38800.0,36.7419,36.7485,36.6957,36.7089,38800.0
2014-07-17 15:10:00,55.6,55.62,55.53,55.55,33300.0,36.7089,36.7221,36.6627,36.6759,33300.0
2014-07-17 15:15:00,55.55,55.55,55.44,55.44,75400.0,36.6759,36.6759,36.6033,36.6033,75400.0
2014-07-17 15:20:00,55.45,55.52,55.43,55.45,34500.0,36.6099,36.6561,36.5967,36.6099,34500.0
2014-07-17 15:25:00,55.44,55.45,55.38,55.4,32000.0,36.6033,36.6099,36.5637,36.5769,32000.0
2014-07-17 15:30:00,55.4,55.43,55.36,55.38,36500.0,36.5769,36.5967,36.5505,36.5637,36500.0
2014-07-17 15:35:00,55.36,55.4,55.3,55.34,84000.0,36.5505,36.5769,36.5108,36.5372,84000.0
2014-07-17 15:40:00,55.35,55.35,55.2,55.21,98700.0,36.5438,36.5438,36.4448,36.4514,98700.0
2014-07-17 15:45:00,55.22,55.24,55.14,55.23,81000.0,36.458,36.4712,36.4052,36.4646,81000.0
2014-07-17 15:50:00,55.24,55.26,55.16,55.16,143800.0,36.4712,36.4844,36.4184,36.4184,143800.0
2014-07-17 15:55:00,55.16,55.19,55.14,55.16,164600.0,36.4184,36.4382,36.4052,36.4184,164600.0
2014-07-18 09:30:00,55.42,55.8,55.29,55.8,126500.0,36.5901,36.841,36.5042,36.841,126500.0
2014-07-18 09:35:00,55.8,56.04,55.78,55.87,6100.0,36.841,36.9994,36.8277,36.8872,6100.0
2014-07-18 09:40:00,55.88,55.89,55.65,55.74,7000.0,36.8938,36.9004,36.7419,36.8013,7000.0
2014-07-18 09:45:00,55.73,55.76,55.66,55.72,14200.0,36.7947,36.8145,36.7485,36.7881,14200.0
2014-07-18 09:50:00,55.69,55.74,55.59,55.65,23100.0,36.7683,36.8013,36.7023,36.7419,23100.0
2014-07-18 09:55:00,55.63,55.76,55.63,55.66,16600.0,36.7287,36.8145,36.7287,36.7485,16600.0
2014-07-18 10:00:00,55.68,55.75,55.6,55.65,13800.0,36.7617,36.8079,36.7089,36.7419,13800.0
2014-07-18 10:05:00,55.65,55.68,55.61,55.65,17100.0,36.7419,36.7617,36.7155,36.7419,17100.0
2014-07-18 10:10:00,55.68,55.79,55.68,55.74,15400.0,36.7617,36.8344,36.7617,36.8013,15400.0
2014-07-18 10:15:00,55.72,55.78,55.63,55.75,19600.0,36.7881,36.8277,36.7287,36.8079,19600.0
2014-07-18 10:20:00,55.74,55.82,55.71,55.72,17900.0,36.8013,36.8542,36.7815,36.7881,17900.0
2014-07-18 10:25:00,55.72,55.74,55.66,55.71,18700.0,36.7881,36.8013,36.7485,36.7815,18700.0
2014-07-18 10:30:00,55.7,55.77,55.7,55.71,16100.0,36.7749,36.8211,36.7749,36.7815,16100.0
2014-07-18 10:35:00,55.71,55.71,55.63,55.63,24000.0,36.7815,36.7815,36.7287,36.7287,24000.0
2014-07-18 10:40:00,55.64,55.66,55.61,55.66,36000.0,36.7353,36.7485,36.7155,36.7485,36000.0
2014-07-18 10:45:00,55.66,55.73,55.66,55.68,8200.0,36.7485,36.7947,36.7485,36.7617,8200.0
2014-07-18 10:50:00,55.7,55.8,55.68,55.75,16800.0,36.7749,36.841,36.7617,36.8079,16800.0
2014-07-18 10:55:00,55.74,55.83,55.74,55.83,19900.0,36.8013,36.8608,36.8013,36.8608,19900.0
2014-07-18 11:00:00,55.83,55.85,55.79,55.81,15400.0,36.8608,36.874,36.8344,36.8476,15400.0
2014-07-18 11:05:00,55.82,55.84,55.75,55.78,17200.0,36.8542,36.8674,36.8079,36.8277,17200.0
2014-07-18 11:10:00,55.8,55.83,55.73,55.8,15900.0,36.841,36.8608,36.7947,36.841,15900.0
2014-07-18 11:15:00,55.81,55.84,55.79,55.79,11800.0,36.8476,36.8674,36.8344,36.8344,11800.0
2014-07-18 11:20:00,55.79,55.84,55.78,55.82,8800.0,36.8344,36.8674,36.8277,36.8542,8800.0
2014-07-18 11:25:00,55.8,55.83,55.79,55.8,7500.0,36.841,36.8608,36.8344,36.841,7500.0
2014-07-18 11:30:00,55.8,55.83,55.79,55.8,8400.0,36.841,36.8608,36.8344,36.841,8400.0
2014-07-18 11:35:00,55.81,55.97,55.81,55.97,15400.0,36.8476,36.9532,36.8476,36.9532,15400.0
2014-07-18 11:40:00,55.97,55.98,55.91,55.95,10600.0,36.9532,36.9598,36.9136,36.94,10600.0
2014-07-18 11:45:00,55.95,55.96,55.93,55.95,32100.0,36.94,36.9466,36.9268,36.94,32100.0
2014-07-18 11:50:00,55.95,55.96,55.91,55.93,13500.0,36.94,36.9466,36.9136,36.9268,13500.0
2014-07-18 11:55:00,55.93,55.95,55.9,55.95,9800.0,36.9268,36.94,36.907,36.94,9800.0
2014-07-18 12:00:00,55.96,56.02,55.96,55.98,10500.0,36.9466,36.9862,36.9466,36.9598,10500.0
2014-07-18 12:05:00,55.98,56.04,55.98,56.02,13100.0,36.9598,36.9994,36.9598,36.9862,13100.0
2014-07-18 12:10:00,56.01,56.05,56.0,56.04,31600.0,36.9796,37.006,36.973,36.9994,31600.0
2014-07-18 12:15:00,56.04,56.05,55.99,56.0,46600.0,36.9994,37.006,36.9664,36.973,46600.0
2014-07-18 12:20:00,56.0,56.06,56.0,56.05,8200.0,36.973,37.0126,36.973,37.006,8200.0
2014-07-18 12:25:00,56.06,56.06,56.01,56.02,39700.0,37.0126,37.0126,36.9796,36.9862,39700.0
2014-07-18 12:30:00,56.02,56.03,55.99,56.02,29600.0,36.9862,36.9928,36.9664,36.9862,29600.0
2014-07-18 12:35:00,56.04,56.14,56.04,56.13,6500.0,36.9994,37.0654,36.9994,37.0588,6500.0
2014-07-18 12:40:00,56.13,56.16,56.12,56.12,4200.0,37.0588,37.0786,37.0522,37.0522,4200.0
2014-07-18 12:45:00,56.11,56.13,56.09,56.13,8800.0,37.0456,37.0588,37.0324,37.0588,8800.0
2014-07-18 12:50:00,56.12,56.13,56.08,56.08,6400.0,37.0522,37.0588,37.0258,37.0258,6400.0
2014-07-18 12:55:00,56.08,56.11,56.06,56.06,7100.0,37.0258,37.0456,37.0126,37.0126,7100.0
2014-07-18 13:00:00,56.07,56.08,55.99,55.99,15000.0,37.0192,37.0258,36.9664,36.9664,15000.0
2014-07-18 13:05:00,55.99,56.0,55.94,55.95,10600.0,36.9664,36.973,36.9334,36.94,10600.0
2014-07-18 13:10:00,55.96,55.98,55.91,55.91,5800.0,36.9466,36.9598,36.9136,36.9136,5800.0
2014-07-18 13:15:00,55.91,55.94,55.86,55.94,7000.0,36.9136,36.9334,36.8806,36.9334,7000.0
2014-07-18 13:20:00,55.95,55.97,55.94,55.97,5700.0,36.94,36.9532,36.9334,36.9532,5700.0
2014-07-18 13:25:00,55.98,55.99,55.95,55.96,4600.0,36.9598,36.9664,36.94,36.9466,4600.0
2014-07-18 13:30:00,55.95,55.97,55.91,55.97,11100.0,36.94,36.9532,36.9136,36.9532,11100.0
2014-07-18 13:35:00,55.98,56.0,55.96,55.99,9200.0,36.9598,36.973,36.9466,36.9664,9200.0
2014-07-18 13:40:00,56.0,56.01,55.95,55.96,23500.0,36.973,36.9796,36.94,36.9466,23500.0
2014-07-18 13:45:00,55.96,55.98,55.96,55.97,5300.0,36.9466,36.9598,36.9466,36.9532,5300.0
2014-07-18 13:50:00,55.97,55.98,55.94,55.96,8900.0,36.9532,36.9598,36.9334,36.9466,8900.0
2014-07-18 13:55:00,55.96,56.01,55.96,55.96,7700.0,36.9466,36.9796,36.9466,36.9466,7700.0
2014-07-18 14:00:00,55.97,55.97,55.89,55.95,14700.0,36.9532,36.9532,36.9004,36.94,14700.0
2014-07-18 14:05:00,55.95,55.95,55.89,55.89,3900.0,36.94,36.94,36.9004,36.9004,3900.0
2014-07-18 14:10:00,55.9,55.95,55.89,55.93,11800.0,36.907,36.94,36.9004,36.9268,11800.0
2014-07-18 14:15:00,55.93,55.93,55.9,55.92,7600.0,36.9268,36.9268,36.907,36.9202,7600.0
2014-07-18 14:20:00,55.91,56.0,55.89,56.0,11100.0,36.9136,36.973,36.9004,36.973,11100.0
2014-07-18 14:25:00,56.0,56.03,55.98,56.03,9100.0,36.973,36.9928,36.9598,36.9928,9100.0
2014-07-18 14:30:00,56.03,56.04,56.01,56.04,12200.0,36.9928,36.9994,36.9796,36.9994,12200.0
2014-07-18 14:35:00,56.03,56.03,55.97,56.02,12300.0,36.9928,36.9928,36.9532,36.9862,12300.0
2014-07-18 14:40:00,56.02,56.05,56.02,56.03,38700.0,36.9862,37.006,36.9862,36.9928,38700.0
2014-07-18 14:45:00,56.03,56.05,56.03,56.04,16700.0,36.9928,37.006,36.9928,36.9994,16700.0
2014-07-18 14:50:00,56.05,56.09,56.04,56.09,13200.0,37.006,37.0324,36.9994,37.0324,13200.0
2014-07-18 14:55:00,56.08,56.1,56.07,56.08,17200.0,37.0258,37.039,37.0192,37.0258,17200.0
2014-07-18 15:00:00,56.08,56.14,56.08,56.13,16000.0,37.0258,37.0654,37.0258,37.0588,16000.0
2014-07-18 15:05:00,56.13,56.22,56.12,56.2,19200.0,37.0588,37.1183,37.0522,37.105,19200.0
2014-07-18 15:10:00,56.22,56.24,56.19,56.2,18400.0,37.1183,37.1315,37.0984,37.105,18400.0
2014-07-18 15:15:00,56.2,56.24,56.19,56.24,13100.0,37.105,37.1315,37.0984,37.1315,13100.0
2014-07-18 15:20:00,56.24,56.25,56.19,56.19,16500.0,37.1315,37.1381,37.0984,37.0984,16500.0
2014-07-18 15:25:00,56.18,56.19,56.15,56.16,21500.0,37.0918,37.0984,37.072,37.0786,21500.0
2014-07-18 15:30:00,56.16,56.19,56.15,56.15,13600.0,37.0786,37.0984,37.072,37.072,13600.0
2014-07-18 15:35:00,56.16,56.19,56.15,56.18,24100.0,37.0786,37.0984,37.072,37.0918,24100.0
2014-07-18 15:40:00,56.18,56.21,56.15,56.16,32700.0,37.0918,37.1116,37.072,37.0786,32700.0
2014-07-18 15:45:00,56.17,56.17,56.12,56.13,56100.0,37.0852,37.0852,37.0522,37.0588,56100.0
2014-07-18 15:50:00,56.13,56.14,56.11,56.12,37100.0,37.0588,37.0654,37.0456,37.0522,37100.0
2014-07-18 15:55:00,56.11,56.16,56.11,56.14,98800.0,37.0456,37.0786,37.0456,37.0654,98800.0
2014-07-21 09:30:00,55.86,56.05,55.81,55.94,19000.0,36.8806,37.006,36.8476,36.9334,19000.0
2014-07-21 09:35:00,55.94,55.94,55.79,55.88,18500.0,36.9334,36.9334,36.8344,36.8938,18500.0
2014-07-21 09:40:00,55.88,56.03,55.88,56.03,18400.0,36.8938,36.9928,36.8938,36.9928,18400.0
2014-07-21 09:45:00,56.03,56.14,55.99,56.07,20000.0,36.9928,37.0654,36.9664,37.0192,20000.0
2014-07-21 09:50:00,56.07,56.24,56.05,56.24,9600.0,37.0192,37.1315,37.006,37.1315,9600.0
2014-07-21 09:55:00,56.24,56.26,56.11,56.12,7400.0,37.1315,37.1447,37.0456,37.0522,7400.0
2014-07-21 10:00:00,56.1,56.1,55.96,56.05,8800.0,37.039,37.039,36.9466,37.006,8800.0
2014-07-21 10:05:00,56.03,56.1,55.98,55.98,5900.0,36.9928,37.039,36.9598,36.9598,5900.0
2014-07-21 10:10:00,55.98,56.04,55.93,56.01,15600.0,36.9598,36.9994,36.9268,36.9796,15600.0
2014-07-21 10:15:00,56.01,56.08,55.97,55.98,23400.0,36.9796,37.0258,36.9532,36.9598,23400.0
2014-07-21 10:20:00,55.97,56.02,55.93,56.01,23900.0,36.9532,36.9862,36.9268,36.9796,23900.0
2014-07-21 10:25:00,56.01,56.09,55.99,56.09,20500.0,36.9796,37.0324,36.9664,37.0324,20500.0
2014-07-21 10:30:00,56.08,56.08,55.99,55.99,7500.0,37.0258,37.0258,36.9664,36.9664,7500.0
2014-07-21 10:35:00,55.98,56.06,55.93,55.97,10000.0,36.9598,37.0126,36.9268,36.9532,10000.0
2014-07-21 10:40:00,55.96,56.01,55.89,55.96,28600.0,36.9466,36.9796,36.9004,36.9466,28600.0
2014-07-21 10:45:00,55.95,55.99,55.93,55.98,15400.0,36.94,36.9664,36.9268,36.9598,15400.0
2014-07-21 10:50:00,55.99,56.05,55.95,56.02,12600.0,36.9664,37.006,36.94,36.9862,12600.0
2014-07-21 10:55:00,56.04,56.07,55.99,56.0,13000.0,36.9994,37.0192,36.9664,36.973,13000.0
2014-07-21 11:00:00,55.98,56.03,55.95,56.0,12200.0,36.9598,36.9928,36.94,36.973,12200.0
2014-07-21 11:05:00,56.01,56.09,56.01,56.05,14300.0,36.9796,37.0324,36.9796,37.006,14300.0
2014-07-21 11:10:00,56.03,56.08,55.98,56.03,10600.0,36.9928,37.0258,36.9598,36.9928,10600.0
2014-07-21 11:15:00,56.04,56.13,56.02,56.11,31100.0,36.9994,37.0588,36.9862,37.0456,31100.0
2014-07-21 11:20:00,56.11,56.16,56.09,56.13,15200.0,37.0456,37.0786,37.0324,37.0588,15200.0
2014-07-21 11:25:00,56.13,56.2,56.13,56.17,10600.0,37.0588,37.105,37.0588,37.0852,10600.0
2014-07-21 11:30:00,56.16,56.18,56.08,56.14,43100.0,37.0786,37.0918,37.0258,37.0654,43100.0
2014-07-21 11:35:00,56.15,56.19,56.14,56.17,8600.0,37.072,37.0984,37.0654,37.0852,8600.0
2014-07-21 11:40:00,56.18,56.22,56.18,56.18,8000.0,37.0918,37.1183,37.0918,37.0918,8000.0
2014-07-21 11:45:00,56.18,56.2,56.15,56.2,11300.0,37.0918,37.105,37.072,37.105,11300.0
2014-07-21 11:50:00,56.2,56.2,56.14,56.2,7200.0,37.105,37.105,37.0654,37.105,7200.0
2014-07-21 11:55:00,56.19,56.22,56.16,56.21,8000.0,37.0984,37.1183,37.0786,37.1116,8000.0
2014-07-21 12:00:00,56.22,56.22,56.12,56.16,12100.0,37.1183,37.1183,37.0522,37.0786,12100.0
2014-07-21 12:05:00,56.17,56.22,56.17,56.2,9600.0,37.0852,37.1183,37.0852,37.105,9600.0
2014-07-21 12:10:00,56.19,56.22,56.17,56.22,9800.0,37.0984,37.1183,37.0852,37.1183,9800.0
2014-07-21 12:15:00,56.22,56.25,56.21,56.24,8900.0,37.1183,37.1381,37.1116,37.1315,8900.0
2014-07-21 12:20:00,56.25,56.26,56.23,56.23,10100.0,37.1381,37.1447,37.1249,37.1249,10100.0
2014-07-21 12:25:00,56.23,56.27,56.22,56.26,12100.0,37.1249,37.1513,37.1183,37.1447,12100.0
2014-07-21 12:30:00,56.26,56.27,56.23,56.25,9400.0,37.1447,37.1513,37.1249,37.1381,9400.0
2014-07-21 12:35:00,56.25,56.28,56.25,56.27,7300.0,37.1381,37.1579,37.1381,37.1513,7300.0
2014-07-21 12:40:00,56.26,56.26,56.24,56.25,5300.0,37.1447,37.1447,37.1315,37.1381,5300.0
2014-07-21 12:45:00,56.26,56.27,56.23,56.27,7200.0,37.1447,37.1513,37.1249,37.1513,7200.0
2014-07-21 12:50:00,56.28,56.31,56.27,56.29,9700.0,37.1579,37.1777,37.1513,37.1645,9700.0
2014-07-21 12:55:00,56.29,56.37,56.29,56.37,28000.0,37.1645,37.2173,37.1645,37.2173,28000.0
2014-07-21 13:00:00,56.36,56.41,56.35,56.4,44700.0,37.2107,37.2437,37.2041,37.2371,44700.0
2014-07-21 13:05:00,56.41,56.42,56.4,56.4,13900.0,37.2437,37.2503,37.2371,37.2371,13900.0
2014-07-21 13:10:00,56.4,56.48,56.4,56.48,13000.0,37.2371,37.2899,37.2371,37.2899,13000.0
2014-07-21 13:15:00,56.49,56.5,56.44,56.5,15900.0,37.2965,37.3031,37.2635,37.3031,15900.0
2014-07-21 13:20:00,56.51,56.56,56.5,56.53,14500.0,37.3097,37.3427,37.3031,37.3229,14500.0
2014-07-21 13:25:00,56.53,56.58,56.52,56.58,9500.0,37.3229,37.3559,37.3163,37.3559,9500.0
2014-07-21 13:30:00,56.58,56.58,56.55,56.56,12600.0,37.3559,37.3559,37.3361,37.3427,12600.0
2014-07-21 13:35:00,56.57,56.57,56.51,56.54,11300.0,37.3493,37.3493,37.3097,37.3295,11300.0
2014-07-21 13:40:00,56.54,56.62,56.54,56.62,11800.0,37.3295,37.3823,37.3295,37.3823,11800.0
2014-07-21 13:45:00,56.62,56.62,56.58,56.61,9200.0,37.3823,37.3823,37.3559,37.3757,9200.0
2014-07-21 13:50:00,56.62,56.63,56.6,56.62,9900.0,37.3823,37.3889,37.3691,37.3823,9900.0
2014-07-21 13:55:00,56.62,56.65,56.61,56.65,12300.0,37.3823,37.4022,37.3757,37.4022,12300.0
2014-07-21 14:00:00,56.65,56.72,56.65,56.71,32700.0,37.4022,37.4484,37.4022,37.4418,32700.0
2014-07-21 14:05:00,56.71,56.8,56.71,56.77,92400.0,37.4418,37.5012,37.4418,37.4814,92400.0
2014-07-21 14:10:00,56.77,56.84,56.77,56.8,32600.0,37.4814,37.5276,37.4814,37.5012,32600.0
2014-07-21 14:15:00,56.8,56.83,56.76,56.81,69600.0,37.5012,37.521,37.4748,37.5078,69600.0
2014-07-21 14:20:00,56.8,56.92,56.8,56.88,78100.0,37.5012,37.5804,37.5012,37.554,78100.0
2014-07-21 14:25:00,56.88,56.95,56.68,56.72,102400.0,37.554,37.6002,37.422,37.4484,102400.0
2014-07-21 14:30:00,56.71,56.72,56.66,56.66,19300.0,37.4418,37.4484,37.4088,37.4088,19300.0
2014-07-21 14:35:00,56.64,56.72,56.64,56.72,20500.0,37.3955,37.4484,37.3955,37.4484,20500.0
2014-07-21 14:40:00,56.72,56.72,56.68,56.72,14700.0,37.4484,37.4484,37.422,37.4484,14700.0
2014-07-21 14:45:00,56.72,56.78,56.69,56.75,22200.0,37.4484,37.488,37.4286,37.4682,22200.0
2014-07-21 14:50:00,56.75,56.83,56.75,56.81,17300.0,37.4682,37.521,37.4682,37.5078,17300.0
2014-07-21 14:55:00,56.81,56.81,56.77,56.78,11100.0,37.5078,37.5078,37.4814,37.488,11100.0
2014-07-21 15:00:00,56.77,56.83,56.74,56.8,31900.0,37.4814,37.521,37.4616,37.5012,31900.0
2014-07-21 15:05:00,56.8,56.84,56.78,56.81,43300.0,37.5012,37.5276,37.488,37.5078,43300.0
2014-07-21 15:10:00,56.81,56.84,56.79,56.83,40200.0,37.5078,37.5276,37.4946,37.521,40200.0
2014-07-21 15:15:00,56.82,56.82,56.78,56.8,18800.0,37.5144,37.5144,37.488,37.5012,18800.0
2014-07-21 15:20:00,56.8,56.82,56.78,56.81,24100.0,37.5012,37.5144,37.488,37.5078,24100.0
2014-07-21 15:25:00,56.81,56.85,56.8,56.82,25300.0,37.5078,37.5342,37.5012,37.5144,25300.0
2014-07-21 15:30:00,56.82,56.83,56.79,56.8,31500.0,37.5144,37.521,37.4946,37.5012,31500.0
2014-07-21 15:35:00,56.8,56.81,56.71,56.72,18400.0,37.5012,37.5078,37.4418,37.4484,18400.0
2014-07-21 15:40:00,56.71,56.74,56.7,56.74,31300.0,37.4418,37.4616,37.4352,37.4616,31300.0
2014-07-21 15:45:00,56.73,56.78,56.71,56.75,72500.0,37.455,37.488,37.4418,37.4682,72500.0
2014-07-21 15:50:00,56.75,56.75,56.71,56.71,35200.0,37.4682,37.4682,37.4418,37.4418,35200.0
2014-07-21 15:55:00,56.71,56.74,56.7,56.72,68700.0,37.4418,37.4616,37.4352,37.4484,68700.0
2014-07-22 09:30:00,57.0,57.34,56.95,57.3,41800.0,37.6332,37.8577,37.6002,37.8313,41800.0
2014-07-22 09:35:00,57.34,57.5,57.34,57.41,22600.0,37.8577,37.9633,37.8577,37.9039,22600.0
2014-07-22 09:40:00,57.44,57.51,57.39,57.5,43100.0,37.9237,37.9699,37.8907,37.9633,43100.0
2014-07-22 09:45:00,57.5,57.55,57.44,57.5,29000.0,37.9633,37.9964,37.9237,37.9633,29000.0
2014-07-22 09:50:00,57.51,57.53,57.42,57.45,22700.0,37.9699,37.9832,37.9105,37.9303,22700.0
2014-07-22 09:55:00,57.46,57.52,57.45,57.48,18500.0,37.9369,37.9766,37.9303,37.9501,18500.0
2014-07-22 10:00:00,57.49,57.61,57.48,57.58,29500.0,37.9567,38.036,37.9501,38.0162,29500.0
2014-07-22 10:05:00,57.59,57.84,57.58,57.79,37000.0,38.0228,38.1878,38.0162,38.1548,37000.0
2014-07-22 10:10:00,57.79,57.9,57.78,57.87,40000.0,38.1548,38.2274,38.1482,38.2076,40000.0
2014-07-22 10:15:00,57.87,57.89,57.78,57.78,48500.0,38.2076,38.2208,38.1482,38.1482,48500.0
2014-07-22 10:20:00,57.78,57.89,57.73,57.87,22400.0,38.1482,38.2208,38.1152,38.2076,22400.0
2014-07-22 10:25:00,57.87,57.99,57.83,57.98,37200.0,38.2076,38.2869,38.1812,38.2803,37200.0
2014-07-22 10:30:00,57.97,58.02,57.82,57.83,58600.0,38.2737,38.3067,38.1746,38.1812,58600.0
2014-07-22 10:35:00,57.83,57.92,57.8,57.89,64700.0,38.1812,38.2406,38.1614,38.2208,64700.0
2014-07-22 10:40:00,57.88,58.01,57.84,57.97,58900.0,38.2142,38.3001,38.1878,38.2737,58900.0
2014-07-22 10:45:00,57.98,58.03,57.96,57.99,67500.0,38.2803,38.3133,38.2671,38.2869,67500.0
2014-07-22 10:50:00,57.99,58.0,57.97,57.98,24200.0,38.2869,38.2935,38.2737,38.2803,24200.0
2014-07-22 10:55:00,57.98,58.05,57.98,58.0,57900.0,38.2803,38.3265,38.2803,38.2935,57900.0
2014-07-22 11:00:00,58.0,58.01,57.87,57.94,79500.0,38.2935,38.3001,38.2076,38.2538,79500.0
2014-07-22 11:05:00,57.94,57.99,57.91,57.99,53700.0,38.2538,38.2869,38.234,38.2869,53700.0
2014-07-22 11:10:00,57.98,57.98,57.88,57.89,18800.0,38.2803,38.2803,38.2142,38.2208,18800.0
2014-07-22 11:15:00,57.88,57.94,57.88,57.89,15500.0,38.2142,38.2538,38.2142,38.2208,15500.0
2014-07-22 11:20:00,57.89,57.98,57.86,57.93,29500.0,38.2208,38.2803,38.201,38.2472,29500.0
2014-07-22 11:25:00,57.93,57.94,57.92,57.93,13600.0,38.2472,38.2538,38.2406,38.2472,13600.0
2014-07-22 11:30:00,57.93,57.95,57.92,57.94,23100.0,38.2472,38.2605,38.2406,38.2538,23100.0
2014-07-22 11:35:00,57.94,57.96,57.9,57.95,18900.0,38.2538,38.2671,38.2274,38.2605,18900.0
2014-07-22 11:40:00,57.96,57.97,57.94,57.97,15100.0,38.2671,38.2737,38.2538,38.2737,15100.0
2014-07-22 11:45:00,57.96,57.99,57.96,57.99,12900.0,38.2671,38.2869,38.2671,38.2869,12900.0
2014-07-22 11:50:00,57.99,58.17,57.99,58.17,55300.0,38.2869,38.4057,38.2869,38.4057,55300.0
2014-07-22 11:55:00,58.16,58.16,57.99,58.02,44900.0,38.3991,38.3991,38.2869,38.3067,44900.0
2014-07-22 12:00:00,58.02,58.08,58.02,58.08,8700.0,38.3067,38.3463,38.3067,38.3463,8700.0
2014-07-22 12:05:00,58.08,58.11,58.03,58.03,14000.0,38.3463,38.3661,38.3133,38.3133,14000.0
2014-07-22 12:10:00,58.02,58.05,58.0,58.02,6500.0,38.3067,38.3265,38.2935,38.3067,6500.0
2014-07-22 12:15:00,58.02,58.02,58.0,58.02,7400.0,38.3067,38.3067,38.2935,38.3067,7400.0
2014-07-22 12:20:00,58.02,58.02,58.0,58.02,6400.0,38.3067,38.3067,38.2935,38.3067,6400.0
2014-07-22 12:25:00,58.01,58.04,58.0,58.04,4400.0,38.3001,38.3199,38.2935,38.3199,4400.0
2014-07-22 12:30:00,58.04,58.04,58.0,58.01,16100.0,38.3199,38.3199,38.2935,38.3001,16100.0
2014-07-22 12:35:00,58.01,58.02,58.01,58.02,5600.0,38.3001,38.3067,38.3001,38.3067,5600.0
2014-07-22 12:40:00,58.02,58.05,58.01,58.05,14800.0,38.3067,38.3265,38.3001,38.3265,14800.0
2014-07-22 12:45:00,58.05,58.05,58.02,58.04,16500.0,38.3265,38.3265,38.3067,38.3199,16500.0
2014-07-22 12:50:00,58.03,58.05,58.0,58.01,50000.0,38.3133,38.3265,38.2935,38.3001,50000.0
2014-07-22 12:55:00,58.01,58.05,58.0,58.05,19600.0,38.3001,38.3265,38.2935,38.3265,19600.0
2014-07-22 13:00:00,58.05,58.05,57.93,57.93,37900.0,38.3265,38.3265,38.2472,38.2472,37900.0
2014-07-22 13:05:00,57.93,57.95,57.9,57.92,24200.0,38.2472,38.2605,38.2274,38.2406,24200.0
2014-07-22 13:10:00,57.9,57.91,57.88,57.89,54100.0,38.2274,38.234,38.2142,38.2208,54100.0
2014-07-22 13:15:00,57.89,57.9,57.88,57.89,12400.0,38.2208,38.2274,38.2142,38.2208,12400.0
2014-07-22 13:20:00,57.88,57.89,57.85,57.85,13300.0,38.2142,38.2208,38.1944,38.1944,13300.0
2014-07-22 13:25:00,57.85,57.86,57.8,57.81,24300.0,38.1944,38.201,38.1614,38.168,24300.0
2014-07-22 13:30:00,57.81,57.82,57.78,57.79,17500.0,38.168,38.1746,38.1482,38.1548,17500.0
2014-07-22 13:35:00,57.8,57.86,57.78,57.81,26700.0,38.1614,38.201,38.1482,38.168,26700.0
2014-07-22 13:40:00,57.82,57.83,57.77,57.8,12000.0,38.1746,38.1812,38.1416,38.1614,12000.0
2014-07-22 13:45:00,57.8,57.83,57.79,57.83,12500.0,38.1614,38.1812,38.1548,38.1812,12500.0
2014-07-22 13:50:00,57.83,57.86,57.81,57.86,14300.0,38.1812,38.201,38.168,38.201,14300.0
2014-07-22 13:55:00,57.86,57.9,57.86,57.89,12100.0,38.201,38.2274,38.201,38.2208,12100.0
2014-07-22 14:00:00,57.88,57.89,57.86,57.87,13200.0,38.2142,38.2208,38.201,38.2076,13200.0
2014-07-22 14:05:00,57.87,57.87,57.84,57.86,27100.0,38.2076,38.2076,38.1878,38.201,27100.0
2014-07-22 14:10:00,57.87,57.87,57.8,57.8,8500.0,38.2076,38.2076,38.1614,38.1614,8500.0
2014-07-22 14:15:00,57.81,57.87,57.8,57.86,15600.0,38.168,38.2076,38.1614,38.201,15600.0
2014-07-22 14:20:00,57.87,57.87,57.79,57.79,20100.0,38.2076,38.2076,38.1548,38.1548,20100.0
2014-07-22 14:25:00,57.78,57.82,57.78,57.8,12300.0,38.1482,38.1746,38.1482,38.1614,12300.0
2014-07-22 14:30:00,57.81,57.83,57.8,57.8,8600.0,38.168,38.1812,38.1614,38.1614,8600.0
2014-07-22 14:35:00,57.81,57.83,57.79,57.81,16900.0,38.168,38.1812,38.1548,38.168,16900.0
2014-07-22 14:40:00,57.8,57.8,57.76,57.76,15500.0,38.1614,38.1614,38.135,38.135,15500.0
2014-07-22 14:45:00,57.76,57.77,57.73,57.76,12100.0,38.135,38.1416,38.1152,38.135,12100.0
2014-07-22 14:50:00,57.76,57.77,57.68,57.7,20700.0,38.135,38.1416,38.0822,38.0954,20700.0
2014-07-22 14:55:00,57.7,57.72,57.7,57.72,14800.0,38.0954,38.1086,38.0954,38.1086,14800.0
2014-07-22 15:00:00,57.72,57.77,57.7,57.77,19000.0,38.1086,38.1416,38.0954,38.1416,19000.0
2014-07-22 15:05:00,57.78,57.82,57.77,57.81,16400.0,38.1482,38.1746,38.1416,38.168,16400.0
2014-07-22 15:10:00,57.82,57.82,57.75,57.75,17500.0,38.1746,38.1746,38.1284,38.1284,17500.0
2014-07-22 15:15:00,57.75,57.76,57.74,57.74,17500.0,38.1284,38.135,38.1218,38.1218,17500.0
2014-07-22 15:20:00,57.74,57.76,57.74,57.75,15700.0,38.1218,38.135,38.1218,38.1284,15700.0
2014-07-22 15:25:00,57.75,57.76,57.73,57.76,21500.0,38.1284,38.135,38.1152,38.135,21500.0
2014-07-22 15:30:00,57.76,57.81,57.76,57.79,20000.0,38.135,38.168,38.135,38.1548,20000.0
2014-07-22 15:35:00,57.79,57.82,57.77,57.8,34600.0,38.1548,38.1746,38.1416,38.1614,34600.0
2014-07-22 15:40:00,57.8,57.8,57.76,57.76,20000.0,38.1614,38.1614,38.135,38.135,20000.0
2014-07-22 15:45:00,57.76,57.79,57.74,57.76,50100.0,38.135,38.1548,38.1218,38.135,50100.0
2014-07-22 15:50:00,57.76,57.77,57.76,57.76,28700.0,38.135,38.1416,38.135,38.135,28700.0
2014-07-22 15:55:00,57.76,57.76,57.71,57.73,98100.0,38.135,38.135,38.102,38.1152,98100.0
2014-07-23 09:30:00,58.11,58.31,58.02,58.11,98000.0,38.3661,38.4981,38.3067,38.3661,98000.0
2014-07-23 09:35:00,58.12,58.12,57.94,57.98,58700.0,38.3727,38.3727,38.2538,38.2803,58700.0
2014-07-23 09:40:00,57.97,57.98,57.84,57.84,40100.0,38.2737,38.2803,38.1878,38.1878,40100.0
2014-07-23 09:45:00,57.84,57.84,57.65,57.7,19600.0,38.1878,38.1878,38.0624,38.0954,19600.0
2014-07-23 09:50:00,57.72,57.81,57.72,57.79,19200.0,38.1086,38.168,38.1086,38.1548,19200.0
2014-07-23 09:55:00,57.8,57.8,57.64,57.64,34700.0,38.1614,38.1614,38.0558,38.0558,34700.0
2014-07-23 10:00:00,57.63,57.74,57.6,57.67,14300.0,38.0492,38.1218,38.0294,38.0756,14300.0
2014-07-23 10:05:00,57.67,57.78,57.65,57.77,26300.0,38.0756,38.1482,38.0624,38.1416,26300.0
2014-07-23 10:10:00,57.77,57.86,57.74,57.82,12000.0,38.1416,38.201,38.1218,38.1746,12000.0
2014-07-23 10:15:00,57.82,57.93,57.77,57.92,27200.0,38.1746,38.2472,38.1416,38.2406,27200.0
2014-07-23 10:20:00,57.92,57.92,57.85,57.85,10500.0,38.2406,38.2406,38.1944,38.1944,10500.0
2014-07-23 10:25:00,57.85,57.95,57.83,57.92,35000.0,38.1944,38.2605,38.1812,38.2406,35000.0
2014-07-23 10:30:00,57.93,57.97,57.91,57.91,21100.0,38.2472,38.2737,38.234,38.234,21100.0
2014-07-23 10:35:00,57.92,57.97,57.92,57.95,24800.0,38.2406,38.2737,38.2406,38.2605,24800.0
2014-07-23 10:40:00,57.95,57.97,57.94,57.96,25100.0,38.2605,38.2737,38.2538,38.2671,25100.0
2014-07-23 10:45:00,57.96,58.0,57.92,57.92,51600.0,38.2671,38.2935,38.2406,38.2406,51600.0
2014-07-23 10:50:00,57.92,57.92,57.88,57.88,7500.0,38.2406,38.2406,38.2142,38.2142,7500.0
2014-07-23 10:55:00,57.87,57.87,57.8,57.81,9100.0,38.2076,38.2076,38.1614,38.168,9100.0
2014-07-23 11:00:00,57.8,57.89,57.77,57.89,39100.0,38.1614,38.2208,38.1416,38.2208,39100.0
2014-07-23 11:05:00,57.88,57.98,57.87,57.98,31200.0,38.2142,38.2803,38.2076,38.2803,31200.0
2014-07-23 11:10:00,57.99,57.99,57.88,57.89,25800.0,38.2869,38.2869,38.2142,38.2208,25800.0
2014-07-23 11:15:00,57.89,57.98,57.88,57.92,21700.0,38.2208,38.2803,38.2142,38.2406,21700.0
2014-07-23 11:20:00,57.91,57.91,57.82,57.82,3000.0,38.234,38.234,38.1746,38.1746,3000.0
2014-07-23 11:25:00,57.83,57.83,57.79,57.79,2800.0,38.1812,38.1812,38.1548,38.1548,2800.0
2014-07-23 11:30:00,57.8,57.84,57.78,57.78,11100.0,38.1614,38.1878,38.1482,38.1482,11100.0
2014-07-23 11:35:00,57.78,57.81,57.76,57.76,7800.0,38.1482,38.168,38.135,38.135,7800.0
2014-07-23 11:40:00,57.76,57.83,57.72,57.83,13800.0,38.135,38.1812,38.1086,38.1812,13800.0
2014-07-23 11:45:00,57.84,57.91,57.83,57.84,45400.0,38.1878,38.234,38.1812,38.1878,45400.0
2014-07-23 11:50:00,57.84,57.88,57.82,57.84,13800.0,38.1878,38.2142,38.1746,38.1878,13800.0
2014-07-23 11:55:00,57.84,57.84,57.82,57.84,4300.0,38.1878,38.1878,38.1746,38.1878,4300.0
2014-07-23 12:00:00,57.83,57.86,57.82,57.86,10500.0,38.1812,38.201,38.1746,38.201,10500.0
2014-07-23 12:05:00,57.85,57.87,57.82,57.85,15900.0,38.1944,38.2076,38.1746,38.1944,15900.0
2014-07-23 12:10:00,57.86,57.87,57.85,57.85,6000.0,38.201,38.2076,38.1944,38.1944,6000.0
2014-07-23 12:15:00,57.84,57.86,57.83,57.85,5000.0,38.1878,38.201,38.1812,38.1944,5000.0
2014-07-23 12:20:00,57.85,57.87,57.85,57.85,4400.0,38.1944,38.2076,38.1944,38.1944,4400.0
2014-07-23 12:25:00,57.84,57.85,57.75,57.75,23300.0,38.1878,38.1944,38.1284,38.1284,23300.0
2014-07-23 12:30:00,57.75,57.75,57.68,57.68,4100.0,38.1284,38.1284,38.0822,38.0822,4100.0
2014-07-23 12:35:00,57.68,57.68,57.58,57.58,4400.0,38.0822,38.0822,38.0162,38.0162,4400.0
2014-07-23 12:40:00,57.57,57.61,57.56,57.59,5800.0,38.0096,38.036,38.003,38.0228,5800.0
2014-07-23 12:45:00,57.58,57.62,57.57,57.58,5600.0,38.0162,38.0426,38.0096,38.0162,5600.0
2014-07-23 12:50:00,57.59,57.63,57.57,57.57,3100.0,38.0228,38.0492,38.0096,38.0096,3100.0
2014-07-23 12:55:00,57.57,57.62,57.57,57.62,1500.0,38.0096,38.0426,38.0096,38.0426,1500.0
2014-07-23 13:00:00,57.61,57.63,57.6,57.61,3100.0,38.036,38.0492,38.0294,38.036,3100.0
2014-07-23 13:05:00,57.62,57.66,57.58,57.66,9900.0,38.0426,38.069,38.0162,38.069,9900.0
2014-07-23 13:10:00,57.68,57.68,57.63,57.64,4300.0,38.0822,38.0822,38.0492,38.0558,4300.0
2014-07-23 13:15:00,57.62,57.64,57.6,57.63,3300.0,38.0426,38.0558,38.0294,38.0492,3300.0
2014-07-23 13:20:00,57.62,57.67,57.62,57.66,7300.0,38.0426,38.0756,38.0426,38.069,7300.0
2014-07-23 13:25:00,57.66,57.73,57.66,57.7,17800.0,38.069,38.1152,38.069,38.0954,17800.0
2014-07-23 13:30:00,57.7,57.78,57.68,57.78,12700.0,38.0954,38.1482,38.0822,38.1482,12700.0
2014-07-23 13:35:00,57.77,57.77,57.76,57.76,1600.0,38.1416,38.1416,38.135,38.135,1600.0
2014-07-23 13:40:00,57.73,57.82,57.73,57.8,5900.0,38.1152,38.1746,38.1152,38.1614,5900.0
2014-07-23 13:45:00,57.8,57.8,57.77,57.77,7900.0,38.1614,38.1614,38.1416,38.1416,7900.0
2014-07-23 13:50:00,57.76,57.76,57.7,57.72,3900.0,38.135,38.135,38.0954,38.1086,3900.0
2014-07-23 13:55:00,57.71,57.72,57.67,57.68,5900.0,38.102,38.1086,38.0756,38.0822,5900.0
2014-07-23 14:00:00,57.69,57.71,57.66,57.66,10200.0,38.0888,38.102,38.069,38.069,10200.0
2014-07-23 14:05:00,57.65,57.68,57.65,57.66,4900.0,38.0624,38.0822,38.0624,38.069,4900.0
2014-07-23 14:10:00,57.66,57.71,57.66,57.7,18100.0,38.069,38.102,38.069,38.0954,18100.0
2014-07-23 14:15:00,57.7,57.7,57.67,57.67,6700.0,38.0954,38.0954,38.0756,38.0756,6700.0
2014-07-23 14:20:00,57.67,57.69,57.65,57.65,4900.0,38.0756,38.0888,38.0624,38.0624,4900.0
2014-07-23 14:25:00,57.65,57.69,57.65,57.67,6900.0,38.0624,38.0888,38.0624,38.0756,6900.0
2014-07-23 14:30:00,57.67,57.68,57.66,57.67,5100.0,38.0756,38.0822,38.069,38.0756,5100.0
2014-07-23 14:35:00,57.67,57.67,57.64,57.65,16600.0,38.0756,38.0756,38.0558,38.0624,16600.0
2014-07-23 14:40:00,57.65,57.65,57.63,57.64,4900.0,38.0624,38.0624,38.0492,38.0558,4900.0
2014-07-23 14:45:00,57.63,57.65,57.61,57.61,6700.0,38.0492,38.0624,38.036,38.036,6700.0
2014-07-23 14:50:00,57.61,57.61,57.54,57.55,14100.0,38.036,38.036,37.9898,37.9964,14100.0
2014-07-23 14:55:00,57.55,57.6,57.55,57.6,8500.0,37.9964,38.0294,37.9964,38.0294,8500.0
2014-07-23 15:00:00,57.6,57.61,57.49,57.5,21500.0,38.0294,38.036,37.9567,37.9633,21500.0
2014-07-23 15:05:00,57.51,57.52,57.46,57.46,9100.0,37.9699,37.9766,37.9369,37.9369,9100.0
2014-07-23 15:10:00,57.47,57.51,57.47,57.51,15900.0,37.9435,37.9699,37.9435,37.9699,15900.0
2014-07-23 15:15:00,57.51,57.51,57.48,57.49,19000.0,37.9699,37.9699,37.9501,37.9567,19000.0
2014-07-23 15:20:00,57.5,57.5,57.45,57.45,13500.0,37.9633,37.9633,37.9303,37.9303,13500.0
2014-07-23 15:25:00,57.45,57.51,57.45,57.5,12200.0,37.9303,37.9699,37.9303,37.9633,12200.0
2014-07-23 15:30:00,57.51,57.51,57.5,57.51,12900.0,37.9699,37.9699,37.9633,37.9699,12900.0
2014-07-23 15:35:00,57.5,57.51,57.48,57.48,11300.0,37.9633,37.9699,37.9501,37.9501,11300.0
2014-07-23 15:40:00,57.49,57.49,57.47,57.49,17100.0,37.9567,37.9567,37.9435,37.9567,17100.0
2014-07-23 15:45:00,57.48,57.49,57.45,57.48,27900.0,37.9501,37.9567,37.9303,37.9501,27900.0
2014-07-23 15:50:00,57.49,57.51,57.48,57.49,24000.0,37.9567,37.9699,37.9501,37.9567,24000.0
2014-07-23 15:55:00,57.48,57.49,57.47,57.48,35900.0,37.9501,37.9567,37.9435,37.9501,35900.0
2014-07-24 09:30:00,57.6,57.74,57.39,57.68,176500.0,38.0294,38.1218,37.8907,38.0822,176500.0
2014-07-24 09:35:00,57.67,57.69,57.49,57.49,17200.0,38.0756,38.0888,37.9567,37.9567,17200.0
2014-07-24 09:40:00,57.52,57.63,57.49,57.6,7000.0,37.9766,38.0492,37.9567,38.0294,7000.0
2014-07-24 09:45:00,57.62,57.65,57.51,57.52,15800.0,38.0426,38.0624,37.9699,37.9766,15800.0
2014-07-24 09:50:00,57.53,57.53,57.37,57.45,18900.0,37.9832,37.9832,37.8775,37.9303,18900.0
2014-07-24 09:55:00,57.44,57.49,57.39,57.49,16700.0,37.9237,37.9567,37.8907,37.9567,16700.0
2014-07-24 10:00:00,57.49,57.49,57.39,57.43,27300.0,37.9567,37.9567,37.8907,37.9171,27300.0
2014-07-24 10:05:00,57.46,57.57,57.4,57.57,39900.0,37.9369,38.0096,37.8973,38.0096,39900.0
2014-07-24 10:10:00,57.55,57.55,57.4,57.45,22200.0,37.9964,37.9964,37.8973,37.9303,22200.0
2014-07-24 10:15:00,57.46,57.46,57.32,57.34,10500.0,37.9369,37.9369,37.8445,37.8577,10500.0
2014-07-24 10:20:00,57.34,57.42,57.27,57.4,27200.0,37.8577,37.9105,37.8115,37.8973,27200.0
2014-07-24 10:25:00,57.4,57.41,57.32,57.36,36600.0,37.8973,37.9039,37.8445,37.8709,36600.0
2014-07-24 10:30:00,57.37,57.38,57.33,57.36,9200.0,37.8775,37.8841,37.8511,37.8709,9200.0
2014-07-24 10:35:00,57.34,57.36,57.24,57.24,9200.0,37.8577,37.8709,37.7917,37.7917,9200.0
2014-07-24 10:40:00,57.24,57.32,57.24,57.3,8800.0,37.7917,37.8445,37.7917,37.8313,8800.0
2014-07-24 10:45:00,57.3,57.4,57.28,57.4,21300.0,37.8313,37.8973,37.8181,37.8973,21300.0
2014-07-24 10:50:00,57.4,57.4,57.33,57.33,8800.0,37.8973,37.8973,37.8511,37.8511,8800.0
2014-07-24 10:55:00,57.34,57.36,57.27,57.28,16800.0,37.8577,37.8709,37.8115,37.8181,16800.0
2014-07-24 11:00:00,57.28,57.33,57.27,57.3,118100.0,37.8181,37.8511,37.8115,37.8313,118100.0
2014-07-24 11:05:00,57.3,57.34,57.28,57.34,21700.0,37.8313,37.8577,37.8181,37.8577,21700.0
2014-07-24 11:10:00,57.36,57.36,57.32,57.33,24100.0,37.8709,37.8709,37.8445,37.8511,24100.0
2014-07-24 11:15:00,57.32,57.33,57.25,57.3,68000.0,37.8445,37.8511,37.7983,37.8313,68000.0
2014-07-24 11:20:00,57.31,57.32,57.29,57.3,17500.0,37.8379,37.8445,37.8247,37.8313,17500.0
2014-07-24 11:25:00,57.3,57.32,57.29,57.32,16600.0,37.8313,37.8445,37.8247,37.8445,16600.0
2014-07-24 11:30:00,57.32,57.33,57.29,57.33,12800.0,37.8445,37.8511,37.8247,37.8511,12800.0
2014-07-24 11:35:00,57.33,57.33,57.28,57.28,71900.0,37.8511,37.8511,37.8181,37.8181,71900.0
2014-07-24 11:40:00,57.29,57.29,57.26,57.26,9800.0,37.8247,37.8247,37.8049,37.8049,9800.0
2014-07-24 11:45:00,57.26,57.29,57.25,57.28,6500.0,37.8049,37.8247,37.7983,37.8181,6500.0
2014-07-24 11:50:00,57.28,57.3,57.26,57.27,10100.0,37.8181,37.8313,37.8049,37.8115,10100.0
2014-07-24 11:55:00,57.27,57.3,57.27,57.28,8200.0,37.8115,37.8313,37.8115,37.8181,8200.0
2014-07-24 12:00:00,57.3,57.31,57.29,57.3,21000.0,37.8313,37.8379,37.8247,37.8313,21000.0
2014-07-24 12:05:00,57.3,57.3,57.28,57.29,32300.0,37.8313,37.8313,37.8181,37.8247,32300.0
2014-07-24 12:10:00,57.29,57.33,57.28,57.3,16100.0,37.8247,37.8511,37.8181,37.8313,16100.0
2014-07-24 12:15:00,57.3,57.31,57.29,57.31,6900.0,37.8313,37.8379,37.8247,37.8379,6900.0
2014-07-24 12:20:00,57.31,57.34,57.28,57.3,22000.0,37.8379,37.8577,37.8181,37.8313,22000.0
2014-07-24 12:25:00,57.3,57.33,57.23,57.23,86300.0,37.8313,37.8511,37.7851,37.7851,86300.0
2014-07-24 12:30:00,57.22,57.29,57.22,57.24,8700.0,37.7785,37.8247,37.7785,37.7917,8700.0
2014-07-24 12:35:00,57.25,57.3,57.24,57.3,4300.0,37.7983,37.8313,37.7917,37.8313,4300.0
2014-07-24 12:40:00,57.29,57.3,57.29,57.29,10500.0,37.8247,37.8313,37.8247,37.8247,10500.0
2014-07-24 12:45:00,57.3,57.31,57.28,57.29,13400.0,37.8313,37.8379,37.8181,37.8247,13400.0
2014-07-24 12:50:00,57.3,57.3,57.26,57.27,10600.0,37.8313,37.8313,37.8049,37.8115,10600.0
2014-07-24 12:55:00,57.28,57.28,57.26,57.27,13900.0,37.8181,37.8181,37.8049,37.8115,13900.0
2014-07-24 13:00:00,57.27,57.27,57.15,57.16,12900.0,37.8115,37.8115,37.7323,37.7389,12900.0
2014-07-24 13:05:00,57.16,57.17,57.11,57.12,10900.0,37.7389,37.7455,37.7059,37.7125,10900.0
2014-07-24 13:10:00,57.13,57.18,57.13,57.16,7800.0,37.7191,37.7521,37.7191,37.7389,7800.0
2014-07-24 13:15:00,57.16,57.18,57.13,57.14,12700.0,37.7389,37.7521,37.7191,37.7257,12700.0
2014-07-24 13:20:00,57.14,57.16,57.1,57.11,23500.0,37.7257,37.7389,37.6993,37.7059,23500.0
2014-07-24 13:25:00,57.12,57.19,57.11,57.14,33000.0,37.7125,37.7587,37.7059,37.7257,33000.0
2014-07-24 13:30:00,57.15,57.16,57.09,57.1,27000.0,37.7323,37.7389,37.6927,37.6993,27000.0
2014-07-24 13:35:00,57.12,57.14,57.11,57.14,4700.0,37.7125,37.7257,37.7059,37.7257,4700.0
2014-07-24 13:40:00,57.14,57.16,57.13,57.15,11900.0,37.7257,37.7389,37.7191,37.7323,11900.0
2014-07-24 13:45:00,57.13,57.14,57.09,57.1,9000.0,37.7191,37.7257,37.6927,37.6993,9000.0
2014-07-24 13:50:00,57.11,57.15,57.1,57.14,16600.0,37.7059,37.7323,37.6993,37.7257,16600.0
2014-07-24 13:55:00,57.15,57.17,57.14,57.14,15500.0,37.7323,37.7455,37.7257,37.7257,15500.0
2014-07-24 14:00:00,57.15,57.16,57.13,57.15,7600.0,37.7323,37.7389,37.7191,37.7323,7600.0
2014-07-24 14:05:00,57.16,57.2,57.13,57.2,7300.0,37.7389,37.7653,37.7191,37.7653,7300.0
2014-07-24 14:10:00,57.2,57.21,57.13,57.13,28100.0,37.7653,37.7719,37.7191,37.7191,28100.0
2014-07-24 14:15:00,57.15,57.15,57.1,57.12,8700.0,37.7323,37.7323,37.6993,37.7125,8700.0
2014-07-24 14:20:00,57.13,57.15,57.11,57.13,8300.0,37.7191,37.7323,37.7059,37.7191,8300.0
2014-07-24 14:25:00,57.13,57.14,57.13,57.14,2200.0,37.7191,37.7257,37.7191,37.7257,2200.0
2014-07-24 14:30:00,57.14,57.15,57.07,57.09,16700.0,37.7257,37.7323,37.6794,37.6927,16700.0
2014-07-24 14:35:00,57.1,57.1,56.99,57.0,32000.0,37.6993,37.6993,37.6266,37.6332,32000.0
2014-07-24 14:40:00,57.0,57.01,56.99,57.0,13800.0,37.6332,37.6398,37.6266,37.6332,13800.0
2014-07-24 14:45:00,57.0,57.01,56.98,56.99,23300.0,37.6332,37.6398,37.62,37.6266,23300.0
2014-07-24 14:50:00,56.99,56.99,56.94,56.94,88600.0,37.6266,37.6266,37.5936,37.5936,88600.0
2014-07-24 14:55:00,56.94,56.96,56.89,56.89,24400.0,37.5936,37.6068,37.5606,37.5606,24400.0
2014-07-24 15:00:00,56.89,56.89,56.79,56.81,42000.0,37.5606,37.5606,37.4946,37.5078,42000.0
2014-07-24 15:05:00,56.8,56.8,56.73,56.75,55400.0,37.5012,37.5012,37.455,37.4682,55400.0
2014-07-24 15:10:00,56.75,56.8,56.75,56.76,32000.0,37.4682,37.5012,37.4682,37.4748,32000.0
2014-07-24 15:15:00,56.76,56.77,56.71,56.75,28100.0,37.4748,37.4814,37.4418,37.4682,28100.0
2014-07-24 15:20:00,56.75,56.78,56.74,56.77,25000.0,37.4682,37.488,37.4616,37.4814,25000.0
2014-07-24 15:25:00,56.78,56.88,56.78,56.86,20300.0,37.488,37.554,37.488,37.5408,20300.0
2014-07-24 15:30:00,56.86,56.95,56.86,56.94,21600.0,37.5408,37.6002,37.5408,37.5936,21600.0
2014-07-24 15:35:00,56.95,56.95,56.84,56.85,39700.0,37.6002,37.6002,37.5276,37.5342,39700.0
2014-07-24 15:40:00,56.85,56.88,56.83,56.85,48800.0,37.5342,37.554,37.521,37.5342,48800.0
2014-07-24 15:45:00,56.85,56.88,56.73,56.75,120700.0,37.5342,37.554,37.455,37.4682,120700.0
2014-07-24 15:50:00,56.76,56.86,56.71,56.85,131600.0,37.4748,37.5408,37.4418,37.5342,131600.0
2014-07-24 15:55:00,56.86,56.89,56.83,56.83,151600.0,37.5408,37.5606,37.521,37.521,151600.0
2014-07-25 09:30:00,56.52,56.66,56.44,56.61,52100.0,37.3163,37.4088,37.2635,37.3757,52100.0
2014-07-25 09:35:00,56.61,56.61,56.47,56.51,13700.0,37.3757,37.3757,37.2833,37.3097,13700.0
2014-07-25 09:40:00,56.52,56.6,56.48,56.54,21200.0,37.3163,37.3691,37.2899,37.3295,21200.0
2014-07-25 09:45:00,56.54,56.55,56.42,56.47,26900.0,37.3295,37.3361,37.2503,37.2833,26900.0
2014-07-25 09:50:00,56.45,56.55,56.45,56.51,24100.0,37.2701,37.3361,37.2701,37.3097,24100.0
2014-07-25 09:55:00,56.5,56.53,56.45,56.46,119500.0,37.3031,37.3229,37.2701,37.2767,119500.0
2014-07-25 10:00:00,56.48,56.58,56.46,56.51,34400.0,37.2899,37.3559,37.2767,37.3097,34400.0
2014-07-25 10:05:00,56.52,56.64,56.5,56.63,35000.0,37.3163,37.3955,37.3031,37.3889,35000.0
2014-07-25 10:10:00,56.62,56.62,56.56,56.57,15800.0,37.3823,37.3823,37.3427,37.3493,15800.0
2014-07-25 10:15:00,56.56,56.6,56.53,56.59,11500.0,37.3427,37.3691,37.3229,37.3625,11500.0
2014-07-25 10:20:00,56.59,56.65,56.58,56.63,19900.0,37.3625,37.4022,37.3559,37.3889,19900.0
2014-07-25 10:25:00,56.64,56.68,56.63,56.67,8700.0,37.3955,37.422,37.3889,37.4154,8700.0
2014-07-25 10:30:00,56.68,56.7,56.65,56.68,16700.0,37.422,37.4352,37.4022,37.422,16700.0
2014-07-25 10:35:00,56.68,56.7,56.67,56.69,11900.0,37.422,37.4352,37.4154,37.4286,11900.0
2014-07-25 10:40:00,56.69,56.71,56.67,56.69,17800.0,37.4286,37.4418,37.4154,37.4286,17800.0
2014-07-25 10:45:00,56.69,56.73,56.69,56.7,20100.0,37.4286,37.455,37.4286,37.4352,20100.0
2014-07-25 10:50:00,56.7,56.71,56.63,56.63,9200.0,37.4352,37.4418,37.3889,37.3889,9200.0
2014-07-25 10:55:00,56.63,56.63,56.48,56.48,20800.0,37.3889,37.3889,37.2899,37.2899,20800.0
2014-07-25 11:00:00,56.5,56.5,56.38,56.46,22500.0,37.3031,37.3031,37.2239,37.2767,22500.0
2014-07-25 11:05:00,56.47,56.49,56.44,56.49,20700.0,37.2833,37.2965,37.2635,37.2965,20700.0
2014-07-25 11:10:00,56.49,56.5,56.46,56.48,19100.0,37.2965,37.3031,37.2767,37.2899,19100.0
2014-07-25 11:15:00,56.48,56.52,56.48,56.49,36700.0,37.2899,37.3163,37.2899,37.2965,36700.0
2014-07-25 11:20:00,56.5,56.5,56.35,56.37,25500.0,37.3031,37.3031,37.2041,37.2173,25500.0
2014-07-25 11:25:00,56.39,56.5,56.36,56.5,17300.0,37.2305,37.3031,37.2107,37.3031,17300.0
2014-07-25 11:30:00,56.5,56.57,56.5,56.57,6900.0,37.3031,37.3493,37.3031,37.3493,6900.0
2014-07-25 11:35:00,56.57,56.62,56.57,56.61,9200.0,37.3493,37.3823,37.3493,37.3757,9200.0
2014-07-25 11:40:00,56.62,56.68,56.6,56.66,5600.0,37.3823,37.422,37.3691,37.4088,5600.0
2014-07-25 11:45:00,56.67,56.67,56.66,56.66,5800.0,37.4154,37.4154,37.4088,37.4088,5800.0
2014-07-25 11:50:00,56.65,56.65,56.61,56.64,6000.0,37.4022,37.4022,37.3757,37.3955,6000.0
2014-07-25 11:55:00,56.64,56.65,56.59,56.6,14400.0,37.3955,37.4022,37.3625,37.3691,14400.0
2014-07-25 12:00:00,56.6,56.62,56.59,56.61,12400.0,37.3691,37.3823,37.3625,37.3757,12400.0
2014-07-25 12:05:00,56.61,56.65,56.6,56.65,13400.0,37.3757,37.4022,37.3691,37.4022,13400.0
2014-07-25 12:10:00,56.65,56.68,56.64,56.67,12700.0,37.4022,37.422,37.3955,37.4154,12700.0
2014-07-25 12:15:00,56.69,56.69,56.67,56.68,5800.0,37.4286,37.4286,37.4154,37.422,5800.0
2014-07-25 12:20:00,56.68,56.68,56.66,56.67,4400.0,37.422,37.422,37.4088,37.4154,4400.0
2014-07-25 12:25:00,56.68,56.68,56.61,56.61,9500.0,37.422,37.422,37.3757,37.3757,9500.0
2014-07-25 12:30:00,56.63,56.63,56.59,56.61,10000.0,37.3889,37.3889,37.3625,37.3757,10000.0
2014-07-25 12:35:00,56.61,56.61,56.59,56.6,7800.0,37.3757,37.3757,37.3625,37.3691,7800.0
2014-07-25 12:40:00,56.61,56.63,56.6,56.6,14700.0,37.3757,37.3889,37.3691,37.3691,14700.0
2014-07-25 12:45:00,56.61,56.67,56.61,56.64,25900.0,37.3757,37.4154,37.3757,37.3955,25900.0
2014-07-25 12:50:00,56.64,56.64,56.6,56.6,5800.0,37.3955,37.3955,37.3691,37.3691,5800.0
2014-07-25 12:55:00,56.59,56.63,56.58,56.63,25400.0,37.3625,37.3889,37.3559,37.3889,25400.0
2014-07-25 13:00:00,56.63,56.63,56.56,56.57,85300.0,37.3889,37.3889,37.3427,37.3493,85300.0
2014-07-25 13:05:00,56.57,56.57,56.52,56.53,15200.0,37.3493,37.3493,37.3163,37.3229,15200.0
2014-07-25 13:10:00,56.54,56.58,56.53,56.56,6300.0,37.3295,37.3559,37.3229,37.3427,6300.0
2014-07-25 13:15:00,56.55,56.56,56.52,56.52,8700.0,37.3361,37.3427,37.3163,37.3163,8700.0
2014-07-25 13:20:00,56.51,56.54,56.48,56.52,13300.0,37.3097,37.3295,37.2899,37.3163,13300.0
2014-07-25 13:25:00,56.52,56.55,56.52,56.54,5100.0,37.3163,37.3361,37.3163,37.3295,5100.0
2014-07-25 13:30:00,56.53,56.54,56.45,56.46,12700.0,37.3229,37.3295,37.2701,37.2767,12700.0
2014-07-25 13:35:00,56.46,56.47,56.42,56.44,11700.0,37.2767,37.2833,37.2503,37.2635,11700.0
2014-07-25 13:40:00,56.46,56.49,56.46,56.46,3500.0,37.2767,37.2965,37.2767,37.2767,3500.0
2014-07-25 13:45:00,56.47,56.52,56.47,56.49,8300.0,37.2833,37.3163,37.2833,37.2965,8300.0
2014-07-25 13:50:00,56.49,56.5,56.48,56.48,5300.0,37.2965,37.3031,37.2899,37.2899,5300.0
2014-07-25 13:55:00,56.49,56.51,56.45,56.45,6200.0,37.2965,37.3097,37.2701,37.2701,6200.0
2014-07-25 14:00:00,56.46,56.51,56.44,56.47,12700.0,37.2767,37.3097,37.2635,37.2833,12700.0
2014-07-25 14:05:00,56.49,56.52,56.48,56.5,13500.0,37.2965,37.3163,37.2899,37.3031,13500.0
2014-07-25 14:10:00,56.5,56.51,56.47,56.5,29800.0,37.3031,37.3097,37.2833,37.3031,29800.0
2014-07-25 14:15:00,56.49,56.55,56.49,56.52,40100.0,37.2965,37.3361,37.2965,37.3163,40100.0
2014-07-25 14:20:00,56.52,56.53,56.51,56.53,4000.0,37.3163,37.3229,37.3097,37.3229,4000.0
2014-07-25 14:25:00,56.53,56.57,56.52,56.56,7500.0,37.3229,37.3493,37.3163,37.3427,7500.0
2014-07-25 14:30:00,56.56,56.59,56.56,56.57,12200.0,37.3427,37.3625,37.3427,37.3493,12200.0
2014-07-25 14:35:00,56.57,56.6,56.56,56.58,14000.0,37.3493,37.3691,37.3427,37.3559,14000.0
2014-07-25 14:40:00,56.58,56.61,56.58,56.59,13900.0,37.3559,37.3757,37.3559,37.3625,13900.0
2014-07-25 14:45:00,56.6,56.61,56.56,56.59,18900.0,37.3691,37.3757,37.3427,37.3625,18900.0
2014-07-25 14:50:00,56.59,56.59,56.5,56.52,20400.0,37.3625,37.3625,37.3031,37.3163,20400.0
2014-07-25 14:55:00,56.53,56.57,56.52,56.57,2100.0,37.3229,37.3493,37.3163,37.3493,2100.0
2014-07-25 15:00:00,56.56,56.6,56.54,56.54,11000.0,37.3427,37.3691,37.3295,37.3295,11000.0
2014-07-25 15:05:00,56.54,56.56,56.53,56.54,10800.0,37.3295,37.3427,37.3229,37.3295,10800.0
2014-07-25 15:10:00,56.54,56.56,56.53,56.53,13500.0,37.3295,37.3427,37.3229,37.3229,13500.0
2014-07-25 15:15:00,56.53,56.55,56.53,56.55,7100.0,37.3229,37.3361,37.3229,37.3361,7100.0
2014-07-25 15:20:00,56.55,56.58,56.53,56.55,21500.0,37.3361,37.3559,37.3229,37.3361,21500.0
2014-07-25 15:25:00,56.55,56.56,56.51,56.51,15300.0,37.3361,37.3427,37.3097,37.3097,15300.0
2014-07-25 15:30:00,56.52,56.53,56.47,56.47,20300.0,37.3163,37.3229,37.2833,37.2833,20300.0
2014-07-25 15:35:00,56.49,56.51,56.48,56.48,10900.0,37.2965,37.3097,37.2899,37.2899,10900.0
2014-07-25 15:40:00,56.48,56.5,56.47,56.48,33700.0,37.2899,37.3031,37.2833,37.2899,33700.0
2014-07-25 15:45:00,56.49,56.54,56.48,56.5,47500.0,37.2965,37.3295,37.2899,37.3031,47500.0
2014-07-25 15:50:00,56.5,56.51,56.45,56.48,43700.0,37.3031,37.3097,37.2701,37.2899,43700.0
2014-07-25 15:55:00,56.49,56.52,56.43,56.52,125300.0,37.2965,37.3163,37.2569,37.3163,125300.0
2014-07-28 09:30:00,56.49,56.53,56.3,56.42,26900.0,37.2965,37.3229,37.1711,37.2503,26900.0
2014-07-28 09:35:00,56.43,56.51,56.31,56.31,15000.0,37.2569,37.3097,37.1777,37.1777,15000.0
2014-07-28 09:40:00,56.31,56.34,56.13,56.15,20800.0,37.1777,37.1975,37.0588,37.072,20800.0
2014-07-28 09:45:00,56.11,56.15,56.02,56.03,15100.0,37.0456,37.072,36.9862,36.9928,15100.0
2014-07-28 09:50:00,56.0,56.05,55.92,55.93,27200.0,36.973,37.006,36.9202,36.9268,27200.0
2014-07-28 09:55:00,55.93,56.03,55.89,56.03,13600.0,36.9268,36.9928,36.9004,36.9928,13600.0
2014-07-28 10:00:00,56.03,56.07,55.96,56.01,29600.0,36.9928,37.0192,36.9466,36.9796,29600.0
2014-07-28 10:05:00,56.02,56.05,55.95,55.95,23500.0,36.9862,37.006,36.94,36.94,23500.0
2014-07-28 10:10:00,55.95,56.07,55.94,56.07,21900.0,36.94,37.0192,36.9334,37.0192,21900.0
2014-07-28 10:15:00,56.08,56.08,55.99,56.05,27500.0,37.0258,37.0258,36.9664,37.006,27500.0
2014-07-28 10:20:00,56.04,56.08,56.01,56.02,24900.0,36.9994,37.0258,36.9796,36.9862,24900.0
2014-07-28 10:25:00,56.02,56.12,56.02,56.11,12000.0,36.9862,37.0522,36.9862,37.0456,12000.0
2014-07-28 10:30:00,56.12,56.15,56.08,56.1,15100.0,37.0522,37.072,37.0258,37.039,15100.0
2014-07-28 10:35:00,56.1,56.11,56.07,56.1,15100.0,37.039,37.0456,37.0192,37.039,15100.0
2014-07-28 10:40:00,56.1,56.13,56.06,56.13,21500.0,37.039,37.0588,37.0126,37.0588,21500.0
2014-07-28 10:45:00,56.13,56.15,56.11,56.13,6500.0,37.0588,37.072,37.0456,37.0588,6500.0
2014-07-28 10:50:00,56.13,56.18,56.12,56.15,8800.0,37.0588,37.0918,37.0522,37.072,8800.0
2014-07-28 10:55:00,56.16,56.16,56.05,56.09,14400.0,37.0786,37.0786,37.006,37.0324,14400.0
2014-07-28 11:00:00,56.1,56.12,56.09,56.12,14900.0,37.039,37.0522,37.0324,37.0522,14900.0
2014-07-28 11:05:00,56.13,56.18,56.13,56.18,20800.0,37.0588,37.0918,37.0588,37.0918,20800.0
2014-07-28 11:10:00,56.18,56.23,56.17,56.17,10200.0,37.0918,37.1249,37.0852,37.0852,10200.0
2014-07-28 11:15:00,56.18,56.22,56.16,56.22,40700.0,37.0918,37.1183,37.0786,37.1183,40700.0
2014-07-28 11:20:00,56.22,56.26,56.22,56.22,13900.0,37.1183,37.1447,37.1183,37.1183,13900.0
2014-07-28 11:25:00,56.23,56.38,56.23,56.38,41700.0,37.1249,37.2239,37.1249,37.2239,41700.0
2014-07-28 11:30:00,56.38,56.41,56.37,56.38,9500.0,37.2239,37.2437,37.2173,37.2239,9500.0
2014-07-28 11:35:00,56.38,56.38,56.33,56.35,4300.0,37.2239,37.2239,37.1909,37.2041,4300.0
2014-07-28 11:40:00,56.36,56.36,56.32,56.33,5300.0,37.2107,37.2107,37.1843,37.1909,5300.0
2014-07-28 11:45:00,56.32,56.35,56.31,56.35,2900.0,37.1843,37.2041,37.1777,37.2041,2900.0
2014-07-28 11:50:00,56.35,56.35,56.33,56.34,4900.0,37.2041,37.2041,37.1909,37.1975,4900.0
2014-07-28 11:55:00,56.33,56.34,56.31,56.32,3200.0,37.1909,37.1975,37.1777,37.1843,3200.0
2014-07-28 12:00:00,56.32,56.33,56.27,56.28,5400.0,37.1843,37.1909,37.1513,37.1579,5400.0
2014-07-28 12:05:00,56.28,56.31,56.28,56.31,3500.0,37.1579,37.1777,37.1579,37.1777,3500.0
2014-07-28 12:10:00,56.31,56.31,56.25,56.27,10000.0,37.1777,37.1777,37.1381,37.1513,10000.0
2014-07-28 12:15:00,56.27,56.33,56.27,56.31,7500.0,37.1513,37.1909,37.1513,37.1777,7500.0
2014-07-28 12:20:00,56.31,56.33,56.29,56.32,3800.0,37.1777,37.1909,37.1645,37.1843,3800.0
2014-07-28 12:25:00,56.33,56.34,56.29,56.3,7300.0,37.1909,37.1975,37.1645,37.1711,7300.0
2014-07-28 12:30:00,56.3,56.31,56.26,56.26,6000.0,37.1711,37.1777,37.1447,37.1447,6000.0
2014-07-28 12:35:00,56.26,56.26,56.24,56.24,4900.0,37.1447,37.1447,37.1315,37.1315,4900.0
2014-07-28 12:40:00,56.23,56.25,56.22,56.25,7000.0,37.1249,37.1381,37.1183,37.1381,7000.0
2014-07-28 12:45:00,56.24,56.26,56.24,56.26,4900.0,37.1315,37.1447,37.1315,37.1447,4900.0
2014-07-28 12:50:00,56.27,56.29,56.27,56.28,3000.0,37.1513,37.1645,37.1513,37.1579,3000.0
2014-07-28 12:55:00,56.28,56.32,56.26,56.31,6100.0,37.1579,37.1843,37.1447,37.1777,6100.0
2014-07-28 13:00:00,56.3,56.33,56.3,56.32,6900.0,37.1711,37.1909,37.1711,37.1843,6900.0
2014-07-28 13:05:00,56.33,56.34,56.29,56.3,10600.0,37.1909,37.1975,37.1645,37.1711,10600.0
2014-07-28 13:10:00,56.31,56.34,56.3,56.33,8500.0,37.1777,37.1975,37.1711,37.1909,8500.0
2014-07-28 13:15:00,56.34,56.37,56.32,56.35,7500.0,37.1975,37.2173,37.1843,37.2041,7500.0
2014-07-28 13:20:00,56.32,56.39,56.32,56.37,9600.0,37.1843,37.2305,37.1843,37.2173,9600.0
2014-07-28 13:25:00,56.39,56.39,56.37,56.38,17700.0,37.2305,37.2305,37.2173,37.2239,17700.0
2014-07-28 13:30:00,56.38,56.47,56.38,56.43,17800.0,37.2239,37.2833,37.2239,37.2569,17800.0
2014-07-28 13:35:00,56.44,56.48,56.41,56.48,18600.0,37.2635,37.2899,37.2437,37.2899,18600.0
2014-07-28 13:40:00,56.48,56.52,56.46,56.48,12700.0,37.2899,37.3163,37.2767,37.2899,12700.0
2014-07-28 13:45:00,56.49,56.51,56.47,56.47,4200.0,37.2965,37.3097,37.2833,37.2833,4200.0
2014-07-28 13:50:00,56.47,56.48,56.44,56.46,8500.0,37.2833,37.2899,37.2635,37.2767,8500.0
2014-07-28 13:55:00,56.47,56.47,56.45,56.47,7700.0,37.2833,37.2833,37.2701,37.2833,7700.0
2014-07-28 14:00:00,56.48,56.49,56.46,56.46,10600.0,37.2899,37.2965,37.2767,37.2767,10600.0
2014-07-28 14:05:00,56.46,56.48,56.46,56.47,8000.0,37.2767,37.2899,37.2767,37.2833,8000.0
2014-07-28 14:10:00,56.47,56.47,56.4,56.4,17000.0,37.2833,37.2833,37.2371,37.2371,17000.0
2014-07-28 14:15:00,56.41,56.41,56.33,56.34,5900.0,37.2437,37.2437,37.1909,37.1975,5900.0
2014-07-28 14:20:00,56.34,56.36,56.33,56.34,7700.0,37.1975,37.2107,37.1909,37.1975,7700.0
2014-07-28 14:25:00,56.33,56.33,56.28,56.28,17500.0,37.1909,37.1909,37.1579,37.1579,17500.0
2014-07-28 14:30:00,56.27,56.28,56.22,56.22,7700.0,37.1513,37.1579,37.1183,37.1183,7700.0
2014-07-28 14:35:00,56.22,56.22,56.17,56.18,21500.0,37.1183,37.1183,37.0852,37.0918,21500.0
2014-07-28 14:40:00,56.18,56.18,56.12,56.14,10300.0,37.0918,37.0918,37.0522,37.0654,10300.0
2014-07-28 14:45:00,56.12,56.18,56.12,56.18,20900.0,37.0522,37.0918,37.0522,37.0918,20900.0
2014-07-28 14:50:00,56.18,56.18,56.15,56.15,20800.0,37.0918,37.0918,37.072,37.072,20800.0
2014-07-28 14:55:00,56.16,56.19,56.15,56.15,16400.0,37.0786,37.0984,37.072,37.072,16400.0
2014-07-28 15:00:00,56.15,56.16,56.13,56.14,14100.0,37.072,37.0786,37.0588,37.0654,14100.0
2014-07-28 15:05:00,56.14,56.16,56.13,56.15,28500.0,37.0654,37.0786,37.0588,37.072,28500.0
2014-07-28 15:10:00,56.15,56.16,56.14,56.15,24800.0,37.072,37.0786,37.0654,37.072,24800.0
2014-07-28 15:15:00,56.15,56.15,56.13,56.15,11000.0,37.072,37.072,37.0588,37.072,11000.0
2014-07-28 15:20:00,56.15,56.18,56.14,56.17,12700.0,37.072,37.0918,37.0654,37.0852,12700.0
2014-07-28 15:25:00,56.18,56.19,56.16,56.16,19100.0,37.0918,37.0984,37.0786,37.0786,19100.0
2014-07-28 15:30:00,56.16,56.17,56.16,56.16,22400.0,37.0786,37.0852,37.0786,37.0786,22400.0
2014-07-28 15:35:00,56.17,56.18,56.16,56.17,15000.0,37.0852,37.0918,37.0786,37.0852,15000.0
2014-07-28 15:40:00,56.17,56.25,56.16,56.25,15700.0,37.0852,37.1381,37.0786,37.1381,15700.0
2014-07-28 15:45:00,56.25,56.29,56.23,56.24,52700.0,37.1381,37.1645,37.1249,37.1315,52700.0
2014-07-28 15:50:00,56.24,56.26,56.19,56.26,64500.0,37.1315,37.1447,37.0984,37.1447,64500.0
2014-07-28 15:55:00,56.26,56.31,56.25,56.28,102100.0,37.1447,37.1777,37.1381,37.1579,102100.0
2014-07-29 09:30:00,56.29,56.32,56.21,56.22,19700.0,37.1645,37.1843,37.1116,37.1183,19700.0
2014-07-29 09:35:00,56.19,56.21,56.16,56.21,5400.0,37.0984,37.1116,37.0786,37.1116,5400.0
2014-07-29 09:40:00,56.18,56.23,56.16,56.22,8800.0,37.0918,37.1249,37.0786,37.1183,8800.0
2014-07-29 09:45:00,56.24,56.36,56.24,56.25,15000.0,37.1315,37.2107,37.1315,37.1381,15000.0
2014-07-29 09:50:00,56.25,56.35,56.25,56.34,21100.0,37.1381,37.2041,37.1381,37.1975,21100.0
2014-07-29 09:55:00,56.33,56.36,56.23,56.27,22300.0,37.1909,37.2107,37.1249,37.1513,22300.0
2014-07-29 10:00:00,56.28,56.34,56.19,56.27,32700.0,37.1579,37.1975,37.0984,37.1513,32700.0
2014-07-29 10:05:00,56.27,56.36,56.25,56.34,18500.0,37.1513,37.2107,37.1381,37.1975,18500.0
2014-07-29 10:10:00,56.34,56.34,56.28,56.3,18700.0,37.1975,37.1975,37.1579,37.1711,18700.0
2014-07-29 10:15:00,56.33,56.34,56.23,56.28,83200.0,37.1909,37.1975,37.1249,37.1579,83200.0
2014-07-29 10:20:00,56.27,56.34,56.27,56.32,10100.0,37.1513,37.1975,37.1513,37.1843,10100.0
2014-07-29 10:25:00,56.33,56.34,56.3,56.34,17300.0,37.1909,37.1975,37.1711,37.1975,17300.0
2014-07-29 10:30:00,56.35,56.35,56.19,56.19,31500.0,37.2041,37.2041,37.0984,37.0984,31500.0
2014-07-29 10:35:00,56.18,56.23,56.16,56.23,13600.0,37.0918,37.1249,37.0786,37.1249,13600.0
2014-07-29 10:40:00,56.25,56.25,56.21,56.24,7300.0,37.1381,37.1381,37.1116,37.1315,7300.0
2014-07-29 10:45:00,56.26,56.26,56.24,56.24,17200.0,37.1447,37.1447,37.1315,37.1315,17200.0
2014-07-29 10:50:00,56.24,56.26,56.1,56.15,37100.0,37.1315,37.1447,37.039,37.072,37100.0
2014-07-29 10:55:00,56.15,56.16,56.1,56.12,12600.0,37.072,37.0786,37.039,37.0522,12600.0
2014-07-29 11:00:00,56.11,56.16,56.09,56.09,20500.0,37.0456,37.0786,37.0324,37.0324,20500.0
2014-07-29 11:05:00,56.09,56.12,56.0,56.0,18800.0,37.0324,37.0522,36.973,36.973,18800.0
2014-07-29 11:10:00,56.0,56.03,55.96,56.03,7500.0,36.973,36.9928,36.9466,36.9928,7500.0
2014-07-29 11:15:00,56.03,56.1,56.03,56.08,79700.0,36.9928,37.039,36.9928,37.0258,79700.0
2014-07-29 11:20:00,56.08,56.13,56.08,56.12,86100.0,37.0258,37.0588,37.0258,37.0522,86100.0
2014-07-29 11:25:00,56.1,56.14,56.08,56.09,8600.0,37.039,37.0654,37.0258,37.0324,8600.0
2014-07-29 11:30:00,56.08,56.09,56.0,56.0,10600.0,37.0258,37.0324,36.973,36.973,10600.0
2014-07-29 11:35:00,56.0,56.02,55.97,55.99,10200.0,36.973,36.9862,36.9532,36.9664,10200.0
2014-07-29 11:40:00,55.98,56.01,55.94,55.95,45400.0,36.9598,36.9796,36.9334,36.94,45400.0
2014-07-29 11:45:00,55.95,55.99,55.91,55.91,14900.0,36.94,36.9664,36.9136,36.9136,14900.0
2014-07-29 11:50:00,55.92,55.94,55.89,55.9,16700.0,36.9202,36.9334,36.9004,36.907,16700.0
2014-07-29 11:55:00,55.9,55.98,55.88,55.98,18100.0,36.907,36.9598,36.8938,36.9598,18100.0
2014-07-29 12:00:00,55.98,55.99,55.95,55.96,11900.0,36.9598,36.9664,36.94,36.9466,11900.0
2014-07-29 12:05:00,55.97,55.99,55.96,55.98,4500.0,36.9532,36.9664,36.9466,36.9598,4500.0
2014-07-29 12:10:00,55.98,56.06,55.98,56.06,4500.0,36.9598,37.0126,36.9598,37.0126,4500.0
2014-07-29 12:15:00,56.06,56.06,56.02,56.03,10600.0,37.0126,37.0126,36.9862,36.9928,10600.0
2014-07-29 12:20:00,56.03,56.06,55.99,56.02,106800.0,36.9928,37.0126,36.9664,36.9862,106800.0
2014-07-29 12:25:00,56.02,56.05,56.01,56.03,66200.0,36.9862,37.006,36.9796,36.9928,66200.0
2014-07-29 12:30:00,56.04,56.07,56.03,56.05,28500.0,36.9994,37.0192,36.9928,37.006,28500.0
2014-07-29 12:35:00,56.06,56.11,56.06,56.09,5100.0,37.0126,37.0456,37.0126,37.0324,5100.0
2014-07-29 12:40:00,56.1,56.11,56.09,56.1,14000.0,37.039,37.0456,37.0324,37.039,14000.0
2014-07-29 12:45:00,56.1,56.15,56.09,56.15,11600.0,37.039,37.072,37.0324,37.072,11600.0
2014-07-29 12:50:00,56.14,56.17,56.14,56.14,18600.0,37.0654,37.0852,37.0654,37.0654,18600.0
2014-07-29 12:55:00,56.14,56.17,56.14,56.15,6800.0,37.0654,37.0852,37.0654,37.072,6800.0
2014-07-29 13:00:00,56.14,56.14,56.09,56.09,10500.0,37.0654,37.0654,37.0324,37.0324,10500.0
2014-07-29 13:05:00,56.09,56.14,56.09,56.11,9300.0,37.0324,37.0654,37.0324,37.0456,9300.0
2014-07-29 13:10:00,56.11,56.12,56.09,56.11,15600.0,37.0456,37.0522,37.0324,37.0456,15600.0
2014-07-29 13:15:00,56.13,56.13,56.09,56.11,14900.0,37.0588,37.0588,37.0324,37.0456,14900.0
2014-07-29 13:20:00,56.11,56.16,56.11,56.15,10900.0,37.0456,37.0786,37.0456,37.072,10900.0
2014-07-29 13:25:00,56.16,56.16,56.12,56.12,9800.0,37.0786,37.0786,37.0522,37.0522,9800.0
2014-07-29 13:30:00,56.12,56.14,56.11,56.12,15300.0,37.0522,37.0654,37.0456,37.0522,15300.0
2014-07-29 13:35:00,56.12,56.13,56.1,56.12,15000.0,37.0522,37.0588,37.039,37.0522,15000.0
2014-07-29 13:40:00,56.12,56.15,56.12,56.14,11000.0,37.0522,37.072,37.0522,37.0654,11000.0
2014-07-29 13:45:00,56.14,56.14,56.08,56.08,11200.0,37.0654,37.0654,37.0258,37.0258,11200.0
2014-07-29 13:50:00,56.08,56.13,56.08,56.13,10700.0,37.0258,37.0588,37.0258,37.0588,10700.0
2014-07-29 13:55:00,56.13,56.15,56.13,56.14,11400.0,37.0588,37.072,37.0588,37.0654,11400.0
2014-07-29 14:00:00,56.14,56.14,56.09,56.1,10200.0,37.0654,37.0654,37.0324,37.039,10200.0
2014-07-29 14:05:00,56.09,56.11,56.09,56.11,30800.0,37.0324,37.0456,37.0324,37.0456,30800.0
2014-07-29 14:10:00,56.1,56.11,56.08,56.1,12400.0,37.039,37.0456,37.0258,37.039,12400.0
2014-07-29 14:15:00,56.1,56.14,56.1,56.1,30000.0,37.039,37.0654,37.039,37.039,30000.0
2014-07-29 14:20:00,56.1,56.12,56.03,56.03,42600.0,37.039,37.0522,36.9928,36.9928,42600.0
2014-07-29 14:25:00,56.03,56.03,55.95,56.01,22700.0,36.9928,36.9928,36.94,36.9796,22700.0
2014-07-29 14:30:00,56.01,56.04,56.01,56.04,7500.0,36.9796,36.9994,36.9796,36.9994,7500.0
2014-07-29 14:35:00,56.04,56.04,55.98,56.01,13400.0,36.9994,36.9994,36.9598,36.9796,13400.0
2014-07-29 14:40:00,56.01,56.04,56.01,56.03,13900.0,36.9796,36.9994,36.9796,36.9928,13900.0
2014-07-29 14:45:00,56.01,56.07,55.99,56.07,14300.0,36.9796,37.0192,36.9664,37.0192,14300.0
2014-07-29 14:50:00,56.07,56.07,56.04,56.05,17700.0,37.0192,37.0192,36.9994,37.006,17700.0
2014-07-29 14:55:00,56.05,56.09,56.05,56.07,7500.0,37.006,37.0324,37.006,37.0192,7500.0
2014-07-29 15:00:00,56.07,56.07,56.01,56.05,14100.0,37.0192,37.0192,36.9796,37.006,14100.0
2014-07-29 15:05:00,56.06,56.08,56.04,56.06,14600.0,37.0126,37.0258,36.9994,37.0126,14600.0
2014-07-29 15:10:00,56.06,56.1,56.05,56.1,14500.0,37.0126,37.039,37.006,37.039,14500.0
2014-07-29 15:15:00,56.1,56.11,56.08,56.09,17900.0,37.039,37.0456,37.0258,37.0324,17900.0
2014-07-29 15:20:00,56.1,56.11,56.08,56.08,19500.0,37.039,37.0456,37.0258,37.0258,19500.0
2014-07-29 15:25:00,56.08,56.1,56.04,56.07,27300.0,37.0258,37.039,36.9994,37.0192,27300.0
2014-07-29 15:30:00,56.06,56.07,56.02,56.05,35400.0,37.0126,37.0192,36.9862,37.006,35400.0
2014-07-29 15:35:00,56.05,56.1,56.04,56.07,17000.0,37.006,37.039,36.9994,37.0192,17000.0
2014-07-29 15:40:00,56.07,56.08,56.04,56.04,35000.0,37.0192,37.0258,36.9994,36.9994,35000.0
2014-07-29 15:45:00,56.03,56.09,55.96,56.08,44000.0,36.9928,37.0324,36.9466,37.0258,44000.0
2014-07-29 15:50:00,56.09,56.11,56.04,56.04,65700.0,37.0324,37.0456,36.9994,36.9994,65700.0
2014-07-29 15:55:00,56.05,56.07,56.02,56.02,101400.0,37.006,37.0192,36.9862,36.9862,101400.0
2014-07-30 09:30:00,56.22,56.38,56.15,56.36,24900.0,37.1183,37.2239,37.072,37.2107,24900.0
2014-07-30 09:35:00,56.34,56.42,56.25,56.34,23300.0,37.1975,37.2503,37.1381,37.1975,23300.0
2014-07-30 09:40:00,56.33,56.41,56.33,56.34,10800.0,37.1909,37.2437,37.1909,37.1975,10800.0
2014-07-30 09:45:00,56.32,56.35,56.28,56.33,2900.0,37.1843,37.2041,37.1579,37.1909,2900.0
2014-07-30 09:50:00,56.33,56.41,56.27,56.32,11500.0,37.1909,37.2437,37.1513,37.1843,11500.0
2014-07-30 09:55:00,56.35,56.36,56.22,56.22,15000.0,37.2041,37.2107,37.1183,37.1183,15000.0
2014-07-30 10:00:00,56.21,56.27,56.1,56.11,15800.0,37.1116,37.1513,37.039,37.0456,15800.0
2014-07-30 10:05:00,56.09,56.13,56.05,56.12,12200.0,37.0324,37.0588,37.006,37.0522,12200.0
2014-07-30 10:10:00,56.13,56.16,56.08,56.08,8600.0,37.0588,37.0786,37.0258,37.0258,8600.0
2014-07-30 10:15:00,56.09,56.16,56.09,56.16,4900.0,37.0324,37.0786,37.0324,37.0786,4900.0
2014-07-30 10:20:00,56.16,56.21,56.15,56.15,3400.0,37.0786,37.1116,37.072,37.072,3400.0
2014-07-30 10:25:00,56.14,56.18,56.11,56.17,15900.0,37.0654,37.0918,37.0456,37.0852,15900.0
2014-07-30 10:30:00,56.17,56.22,56.16,56.19,8600.0,37.0852,37.1183,37.0786,37.0984,8600.0
2014-07-30 10:35:00,56.2,56.29,56.17,56.17,18400.0,37.105,37.1645,37.0852,37.0852,18400.0
2014-07-30 10:40:00,56.18,56.21,56.05,56.05,16200.0,37.0918,37.1116,37.006,37.006,16200.0
2014-07-30 10:45:00,56.04,56.1,56.04,56.08,9700.0,36.9994,37.039,36.9994,37.0258,9700.0
2014-07-30 10:50:00,56.07,56.2,56.06,56.2,17200.0,37.0192,37.105,37.0126,37.105,17200.0
2014-07-30 10:55:00,56.19,56.23,56.13,56.15,20800.0,37.0984,37.1249,37.0588,37.072,20800.0
2014-07-30 11:00:00,56.15,56.15,56.02,56.04,12900.0,37.072,37.072,36.9862,36.9994,12900.0
2014-07-30 11:05:00,56.04,56.16,56.02,56.14,12200.0,36.9994,37.0786,36.9862,37.0654,12200.0
2014-07-30 11:10:00,56.14,56.17,56.09,56.14,8400.0,37.0654,37.0852,37.0324,37.0654,8400.0
2014-07-30 11:15:00,56.16,56.19,56.15,56.16,5400.0,37.0786,37.0984,37.072,37.0786,5400.0
2014-07-30 11:20:00,56.17,56.24,56.17,56.24,6900.0,37.0852,37.1315,37.0852,37.1315,6900.0
2014-07-30 11:25:00,56.24,56.25,56.2,56.22,11400.0,37.1315,37.1381,37.105,37.1183,11400.0
2014-07-30 11:30:00,56.21,56.26,56.19,56.26,12100.0,37.1116,37.1447,37.0984,37.1447,12100.0
2014-07-30 11:35:00,56.25,56.26,56.23,56.24,7600.0,37.1381,37.1447,37.1249,37.1315,7600.0
2014-07-30 11:40:00,56.24,56.24,56.21,56.22,5400.0,37.1315,37.1315,37.1116,37.1183,5400.0
2014-07-30 11:45:00,56.21,56.23,56.18,56.19,10800.0,37.1116,37.1249,37.0918,37.0984,10800.0
2014-07-30 11:50:00,56.18,56.2,56.15,56.15,11000.0,37.0918,37.105,37.072,37.072,11000.0
2014-07-30 11:55:00,56.14,56.17,56.11,56.12,11900.0,37.0654,37.0852,37.0456,37.0522,11900.0
2014-07-30 12:00:00,56.13,56.17,56.12,56.17,7400.0,37.0588,37.0852,37.0522,37.0852,7400.0
2014-07-30 12:05:00,56.18,56.2,56.12,56.15,8000.0,37.0918,37.105,37.0522,37.072,8000.0
2014-07-30 12:10:00,56.15,56.27,56.14,56.23,7200.0,37.072,37.1513,37.0654,37.1249,7200.0
2014-07-30 12:15:00,56.22,56.25,56.22,56.22,4100.0,37.1183,37.1381,37.1183,37.1183,4100.0
2014-07-30 12:20:00,56.24,56.3,56.21,56.29,6100.0,37.1315,37.1711,37.1116,37.1645,6100.0
2014-07-30 12:25:00,56.29,56.3,56.27,56.27,4400.0,37.1645,37.1711,37.1513,37.1513,4400.0
2014-07-30 12:30:00,56.31,56.31,56.25,56.3,6600.0,37.1777,37.1777,37.1381,37.1711,6600.0
2014-07-30 12:35:00,56.31,56.36,56.31,56.35,8000.0,37.1777,37.2107,37.1777,37.2041,8000.0
2014-07-30 12:40:00,56.34,56.36,56.34,56.35,3000.0,37.1975,37.2107,37.1975,37.2041,3000.0
2014-07-30 12:45:00,56.35,56.41,56.34,56.41,6600.0,37.2041,37.2437,37.1975,37.2437,6600.0
2014-07-30 12:50:00,56.4,56.43,56.4,56.43,4400.0,37.2371,37.2569,37.2371,37.2569,4400.0
2014-07-30 12:55:00,56.43,56.44,56.39,56.39,3400.0,37.2569,37.2635,37.2305,37.2305,3400.0
2014-07-30 13:00:00,56.39,56.42,56.38,56.4,10600.0,37.2305,37.2503,37.2239,37.2371,10600.0
2014-07-30 13:05:00,56.4,56.4,56.34,56.34,7900.0,37.2371,37.2371,37.1975,37.1975,7900.0
2014-07-30 13:10:00,56.35,56.41,56.35,56.38,5800.0,37.2041,37.2437,37.2041,37.2239,5800.0
2014-07-30 13:15:00,56.39,56.39,56.31,56.32,3400.0,37.2305,37.2305,37.1777,37.1843,3400.0
2014-07-30 13:20:00,56.33,56.36,56.31,56.31,5900.0,37.1909,37.2107,37.1777,37.1777,5900.0
2014-07-30 13:25:00,56.31,56.31,56.27,56.3,5200.0,37.1777,37.1777,37.1513,37.1711,5200.0
2014-07-30 13:30:00,56.3,56.4,56.3,56.4,4700.0,37.1711,37.2371,37.1711,37.2371,4700.0
2014-07-30 13:35:00,56.41,56.41,56.38,56.38,3700.0,37.2437,37.2437,37.2239,37.2239,3700.0
2014-07-30 13:40:00,56.37,56.43,56.36,56.43,6100.0,37.2173,37.2569,37.2107,37.2569,6100.0
2014-07-30 13:45:00,56.42,56.43,56.39,56.42,4700.0,37.2503,37.2569,37.2305,37.2503,4700.0
2014-07-30 13:50:00,56.41,56.45,56.41,56.42,4200.0,37.2437,37.2701,37.2437,37.2503,4200.0
2014-07-30 13:55:00,56.42,56.47,56.42,56.47,6600.0,37.2503,37.2833,37.2503,37.2833,6600.0
2014-07-30 14:00:00,56.48,56.64,56.37,56.5,25600.0,37.2899,37.3955,37.2173,37.3031,25600.0
2014-07-30 14:05:00,56.52,56.63,56.51,56.6,11100.0,37.3163,37.3889,37.3097,37.3691,11100.0
2014-07-30 14:10:00,56.59,56.68,56.59,56.66,14300.0,37.3625,37.422,37.3625,37.4088,14300.0
2014-07-30 14:15:00,56.65,56.72,56.63,56.65,14400.0,37.4022,37.4484,37.3889,37.4022,14400.0
2014-07-30 14:20:00,56.66,56.66,56.54,56.57,12000.0,37.4088,37.4088,37.3295,37.3493,12000.0
2014-07-30 14:25:00,56.57,56.6,56.53,56.58,15100.0,37.3493,37.3691,37.3229,37.3559,15100.0
2014-07-30 14:30:00,56.57,56.58,56.49,56.53,18500.0,37.3493,37.3559,37.2965,37.3229,18500.0
2014-07-30 14:35:00,56.53,56.58,56.51,56.58,20300.0,37.3229,37.3559,37.3097,37.3559,20300.0
2014-07-30 14:40:00,56.58,56.6,56.56,56.57,32400.0,37.3559,37.3691,37.3427,37.3493,32400.0
2014-07-30 14:45:00,56.57,56.57,56.48,56.52,63500.0,37.3493,37.3493,37.2899,37.3163,63500.0
2014-07-30 14:50:00,56.54,56.59,56.49,56.59,13700.0,37.3295,37.3625,37.2965,37.3625,13700.0
2014-07-30 14:55:00,56.59,56.59,56.52,56.54,9900.0,37.3625,37.3625,37.3163,37.3295,9900.0
2014-07-30 15:00:00,56.55,56.55,56.48,56.51,29700.0,37.3361,37.3361,37.2899,37.3097,29700.0
2014-07-30 15:05:00,56.51,56.55,56.5,56.54,19800.0,37.3097,37.3361,37.3031,37.3295,19800.0
2014-07-30 15:10:00,56.55,56.57,56.45,56.5,32000.0,37.3361,37.3493,37.2701,37.3031,32000.0
2014-07-30 15:15:00,56.5,56.62,56.5,56.62,18700.0,37.3031,37.3823,37.3031,37.3823,18700.0
2014-07-30 15:20:00,56.62,56.63,56.59,56.6,12900.0,37.3823,37.3889,37.3625,37.3691,12900.0
2014-07-30 15:25:00,56.59,56.63,56.59,56.62,12400.0,37.3625,37.3889,37.3625,37.3823,12400.0
2014-07-30 15:30:00,56.63,56.71,56.63,56.7,20500.0,37.3889,37.4418,37.3889,37.4352,20500.0
2014-07-30 15:35:00,56.7,56.7,56.66,56.68,13100.0,37.4352,37.4352,37.4088,37.422,13100.0
2014-07-30 15:40:00,56.69,56.76,56.69,56.74,30600.0,37.4286,37.4748,37.4286,37.4616,30600.0
2014-07-30 15:45:00,56.73,56.73,56.67,56.73,68500.0,37.455,37.455,37.4154,37.455,68500.0
2014-07-30 15:50:00,56.73,56.75,56.72,56.75,47600.0,37.455,37.4682,37.4484,37.4682,47600.0
2014-07-30 15:55:00,56.75,56.8,56.74,56.79,133300.0,37.4682,37.5012,37.4616,37.4946,133300.0
2014-07-31 09:30:00,56.22,56.26,56.13,56.22,27200.0,37.1183,37.1447,37.0588,37.1183,27200.0
2014-07-31 09:35:00,56.29,56.43,56.26,56.42,30800.0,37.1645,37.2569,37.1447,37.2503,30800.0
2014-07-31 09:40:00,56.41,56.46,56.38,56.42,23900.0,37.2437,37.2767,37.2239,37.2503,23900.0
2014-07-31 09:45:00,56.43,56.58,56.37,56.56,27300.0,37.2569,37.3559,37.2173,37.3427,27300.0
2014-07-31 09:50:00,56.52,56.53,56.33,56.36,11300.0,37.3163,37.3229,37.1909,37.2107,11300.0
2014-07-31 09:55:00,56.33,56.34,56.19,56.22,12500.0,37.1909,37.1975,37.0984,37.1183,12500.0
2014-07-31 10:00:00,56.2,56.24,56.18,56.24,39300.0,37.105,37.1315,37.0918,37.1315,39300.0
2014-07-31 10:05:00,56.22,56.23,56.19,56.23,23400.0,37.1183,37.1249,37.0984,37.1249,23400.0
2014-07-31 10:10:00,56.23,56.39,56.2,56.37,15100.0,37.1249,37.2305,37.105,37.2173,15100.0
2014-07-31 10:15:00,56.27,56.33,56.24,56.31,5800.0,37.1513,37.1909,37.1315,37.1777,5800.0
2014-07-31 10:20:00,56.31,56.31,56.21,56.22,5400.0,37.1777,37.1777,37.1116,37.1183,5400.0
2014-07-31 10:25:00,56.23,56.27,56.2,56.22,35300.0,37.1249,37.1513,37.105,37.1183,35300.0
2014-07-31 10:30:00,56.22,56.23,56.15,56.15,37900.0,37.1183,37.1249,37.072,37.072,37900.0
2014-07-31 10:35:00,56.15,56.17,56.12,56.16,13500.0,37.072,37.0852,37.0522,37.0786,13500.0
2014-07-31 10:40:00,56.15,56.2,56.09,56.18,15000.0,37.072,37.105,37.0324,37.0918,15000.0
2014-07-31 10:45:00,56.18,56.18,56.08,56.1,8900.0,37.0918,37.0918,37.0258,37.039,8900.0
2014-07-31 10:50:00,56.11,56.12,56.02,56.04,16400.0,37.0456,37.0522,36.9862,36.9994,16400.0
2014-07-31 10:55:00,56.03,56.04,55.99,56.01,54000.0,36.9928,36.9994,36.9664,36.9796,54000.0
2014-07-31 11:00:00,56.01,56.11,56.01,56.1,29600.0,36.9796,37.0456,36.9796,37.039,29600.0
2014-07-31 11:05:00,56.11,56.11,56.05,56.09,13500.0,37.0456,37.0456,37.006,37.0324,13500.0
2014-07-31 11:10:00,56.08,56.11,56.05,56.06,18300.0,37.0258,37.0456,37.006,37.0126,18300.0
2014-07-31 11:15:00,56.05,56.06,55.99,56.0,22200.0,37.006,37.0126,36.9664,36.973,22200.0
2014-07-31 11:20:00,55.99,56.08,55.98,56.08,14900.0,36.9664,37.0258,36.9598,37.0258,14900.0
2014-07-31 11:25:00,56.07,56.17,56.07,56.17,72800.0,37.0192,37.0852,37.0192,37.0852,72800.0
2014-07-31 11:30:00,56.17,56.18,55.98,56.01,48200.0,37.0852,37.0918,36.9598,36.9796,48200.0
2014-07-31 11:35:00,56.02,56.08,55.98,56.08,34400.0,36.9862,37.0258,36.9598,37.0258,34400.0
2014-07-31 11:40:00,56.07,56.11,56.01,56.04,50100.0,37.0192,37.0456,36.9796,36.9994,50100.0
2014-07-31 11:45:00,56.02,56.04,55.97,56.0,20900.0,36.9862,36.9994,36.9532,36.973,20900.0
2014-07-31 11:50:00,55.97,56.0,55.91,55.94,29800.0,36.9532,36.973,36.9136,36.9334,29800.0
2014-07-31 11:55:00,55.93,55.95,55.87,55.92,30000.0,36.9268,36.94,36.8872,36.9202,30000.0
2014-07-31 12:00:00,55.93,56.02,55.89,55.99,40200.0,36.9268,36.9862,36.9004,36.9664,40200.0
2014-07-31 12:05:00,55.99,56.04,55.98,55.99,18200.0,36.9664,36.9994,36.9598,36.9664,18200.0
2014-07-31 12:10:00,55.98,55.98,55.85,55.9,24500.0,36.9598,36.9598,36.874,36.907,24500.0
2014-07-31 12:15:00,55.89,55.92,55.85,55.91,14400.0,36.9004,36.9202,36.874,36.9136,14400.0
2014-07-31 12:20:00,55.91,55.92,55.86,55.89,43600.0,36.9136,36.9202,36.8806,36.9004,43600.0
2014-07-31 12:25:00,55.89,55.93,55.85,55.87,22100.0,36.9004,36.9268,36.874,36.8872,22100.0
2014-07-31 12:30:00,55.87,55.93,55.84,55.93,14600.0,36.8872,36.9268,36.8674,36.9268,14600.0
2014-07-31 12:35:00,55.91,55.93,55.87,55.88,8800.0,36.9136,36.9268,36.8872,36.8938,8800.0
2014-07-31 12:40:00,55.88,55.88,55.84,55.85,22900.0,36.8938,36.8938,36.8674,36.874,22900.0
2014-07-31 12:45:00,55.84,55.87,55.83,55.85,36900.0,36.8674,36.8872,36.8608,36.874,36900.0
2014-07-31 12:50:00,55.85,55.87,55.83,55.85,15200.0,36.874,36.8872,36.8608,36.874,15200.0
2014-07-31 12:55:00,55.86,55.93,55.86,55.93,16800.0,36.8806,36.9268,36.8806,36.9268,16800.0
2014-07-31 13:00:00,55.93,55.95,55.9,55.94,15200.0,36.9268,36.94,36.907,36.9334,15200.0
2014-07-31 13:05:00,55.94,55.99,55.93,55.98,13000.0,36.9334,36.9664,36.9268,36.9598,13000.0
2014-07-31 13:10:00,55.98,56.0,55.93,55.97,10900.0,36.9598,36.973,36.9268,36.9532,10900.0
2014-07-31 13:15:00,55.98,55.98,55.92,55.94,14600.0,36.9598,36.9598,36.9202,36.9334,14600.0
2014-07-31 13:20:00,55.94,55.97,55.9,55.92,18300.0,36.9334,36.9532,36.907,36.9202,18300.0
2014-07-31 13:25:00,55.91,55.97,55.89,55.96,10300.0,36.9136,36.9532,36.9004,36.9466,10300.0
2014-07-31 13:30:00,55.96,55.98,55.94,55.98,13000.0,36.9466,36.9598,36.9334,36.9598,13000.0
2014-07-31 13:35:00,55.98,56.0,55.98,55.98,11700.0,36.9598,36.973,36.9598,36.9598,11700.0
2014-07-31 13:40:00,55.98,56.05,55.98,56.04,21000.0,36.9598,37.006,36.9598,36.9994,21000.0
2014-07-31 13:45:00,56.04,56.12,56.03,56.12,29300.0,36.9994,37.0522,36.9928,37.0522,29300.0
2014-07-31 13:50:00,56.11,56.2,56.11,56.2,23600.0,37.0456,37.105,37.0456,37.105,23600.0
2014-07-31 13:55:00,56.2,56.27,56.19,56.26,48700.0,37.105,37.1513,37.0984,37.1447,48700.0
2014-07-31 14:00:00,56.25,56.29,56.24,56.27,20200.0,37.1381,37.1645,37.1315,37.1513,20200.0
2014-07-31 14:05:00,56.26,56.29,56.24,56.27,25900.0,37.1447,37.1645,37.1315,37.1513,25900.0
2014-07-31 14:10:00,56.26,56.31,56.24,56.3,33100.0,37.1447,37.1777,37.1315,37.1711,33100.0
2014-07-31 14:15:00,56.31,56.35,56.25,56.31,17500.0,37.1777,37.2041,37.1381,37.1777,17500.0
2014-07-31 14:20:00,56.31,56.43,56.31,56.34,30000.0,37.1777,37.2569,37.1777,37.1975,30000.0
2014-07-31 14:25:00,56.34,56.37,56.34,56.37,8400.0,37.1975,37.2173,37.1975,37.2173,8400.0
2014-07-31 14:30:00,56.36,56.36,56.28,56.32,16500.0,37.2107,37.2107,37.1579,37.1843,16500.0
2014-07-31 14:35:00,56.33,56.33,56.22,56.24,28600.0,37.1909,37.1909,37.1183,37.1315,28600.0
2014-07-31 14:40:00,56.24,56.29,56.21,56.22,33200.0,37.1315,37.1645,37.1116,37.1183,33200.0
2014-07-31 14:45:00,56.22,56.23,56.07,56.17,34600.0,37.1183,37.1249,37.0192,37.0852,34600.0
2014-07-31 14:50:00,56.15,56.17,56.09,56.1,37500.0,37.072,37.0852,37.0324,37.039,37500.0
2014-07-31 14:55:00,56.09,56.13,56.07,56.09,41300.0,37.0324,37.0588,37.0192,37.0324,41300.0
2014-07-31 15:00:00,56.07,56.21,56.06,56.21,38100.0,37.0192,37.1116,37.0126,37.1116,38100.0
2014-07-31 15:05:00,56.2,56.25,56.18,56.19,46000.0,37.105,37.1381,37.0918,37.0984,46000.0
2014-07-31 15:10:00,56.18,56.18,56.0,56.0,26200.0,37.0918,37.0918,36.973,36.973,26200.0
2014-07-31 15:15:00,56.0,56.08,56.0,56.02,31300.0,36.973,37.0258,36.973,36.9862,31300.0
2014-07-31 15:20:00,56.02,56.04,55.97,56.0,30900.0,36.9862,36.9994,36.9532,36.973,30900.0
2014-07-31 15:25:00,56.0,56.03,55.98,56.03,29500.0,36.973,36.9928,36.9598,36.9928,29500.0
2014-07-31 15:30:00,56.03,56.16,56.01,56.05,48700.0,36.9928,37.0786,36.9796,37.006,48700.0
2014-07-31 15:35:00,56.05,56.12,56.03,56.1,41500.0,37.006,37.0522,36.9928,37.039,41500.0
2014-07-31 15:40:00,56.1,56.17,56.1,56.16,78100.0,37.039,37.0852,37.039,37.0786,78100.0
2014-07-31 15:45:00,56.16,56.25,56.14,56.2,139100.0,37.0786,37.1381,37.0654,37.105,139100.0
2014-07-31 15:50:00,56.2,56.21,56.1,56.12,82600.0,37.105,37.1116,37.039,37.0522,82600.0
2014-07-31 15:55:00,56.11,56.17,56.08,56.08,113900.0,37.0456,37.0852,37.0258,37.0258,113900.0
2014-08-01 09:30:00,55.77,55.98,55.61,55.61,73400.0,36.8211,36.9598,36.7155,36.7155,73400.0
2014-08-01 09:35:00,55.64,55.85,55.57,55.79,18000.0,36.7353,36.874,36.6891,36.8344,18000.0
2014-08-01 09:40:00,55.85,55.85,55.65,55.69,20700.0,36.874,36.874,36.7419,36.7683,20700.0
2014-08-01 09:45:00,55.72,56.02,55.66,55.97,25700.0,36.7881,36.9862,36.7485,36.9532,25700.0
2014-08-01 09:50:00,55.97,56.1,55.89,56.07,33300.0,36.9532,37.039,36.9004,37.0192,33300.0
2014-08-01 09:55:00,56.09,56.17,56.01,56.12,6600.0,37.0324,37.0852,36.9796,37.0522,6600.0
2014-08-01 10:00:00,56.12,56.23,56.08,56.18,21800.0,37.0522,37.1249,37.0258,37.0918,21800.0
2014-08-01 10:05:00,56.16,56.17,56.03,56.03,14600.0,37.0786,37.0852,36.9928,36.9928,14600.0
2014-08-01 10:10:00,56.03,56.04,55.85,55.88,7100.0,36.9928,36.9994,36.874,36.8938,7100.0
2014-08-01 10:15:00,55.88,55.92,55.83,55.84,7900.0,36.8938,36.9202,36.8608,36.8674,7900.0
2014-08-01 10:20:00,55.84,56.0,55.83,56.0,8100.0,36.8674,36.973,36.8608,36.973,8100.0
2014-08-01 10:25:00,55.99,56.12,55.98,56.1,6300.0,36.9664,37.0522,36.9598,37.039,6300.0
2014-08-01 10:30:00,56.1,56.11,56.01,56.05,8900.0,37.039,37.0456,36.9796,37.006,8900.0
2014-08-01 10:35:00,56.05,56.15,56.0,56.12,13800.0,37.006,37.072,36.973,37.0522,13800.0
2014-08-01 10:40:00,56.1,56.12,56.06,56.1,10400.0,37.039,37.0522,37.0126,37.039,10400.0
2014-08-01 10:45:00,56.11,56.13,56.05,56.07,18600.0,37.0456,37.0588,37.006,37.0192,18600.0
2014-08-01 10:50:00,56.07,56.19,56.06,56.15,26000.0,37.0192,37.0984,37.0126,37.072,26000.0
2014-08-01 10:55:00,56.13,56.2,56.06,56.15,20400.0,37.0588,37.105,37.0126,37.072,20400.0
2014-08-01 11:00:00,56.15,56.15,56.1,56.1,21300.0,37.072,37.072,37.039,37.039,21300.0
2014-08-01 11:05:00,56.1,56.11,56.03,56.1,31900.0,37.039,37.0456,36.9928,37.039,31900.0
2014-08-01 11:10:00,56.1,56.11,56.05,56.1,17200.0,37.039,37.0456,37.006,37.039,17200.0
2014-08-01 11:15:00,56.09,56.09,55.95,55.99,11400.0,37.0324,37.0324,36.94,36.9664,11400.0
2014-08-01 11:20:00,55.98,56.06,55.97,56.05,9600.0,36.9598,37.0126,36.9532,37.006,9600.0
2014-08-01 11:25:00,56.06,56.08,56.02,56.03,16100.0,37.0126,37.0258,36.9862,36.9928,16100.0
2014-08-01 11:30:00,56.03,56.04,55.98,56.0,12700.0,36.9928,36.9994,36.9598,36.973,12700.0
2014-08-01 11:35:00,55.99,56.02,55.91,55.93,18600.0,36.9664,36.9862,36.9136,36.9268,18600.0
2014-08-01 11:40:00,55.93,55.95,55.84,55.87,20600.0,36.9268,36.94,36.8674,36.8872,20600.0
2014-08-01 11:45:00,55.88,55.92,55.86,55.87,17000.0,36.8938,36.9202,36.8806,36.8872,17000.0
2014-08-01 11:50:00,55.87,55.88,55.79,55.79,29700.0,36.8872,36.8938,36.8344,36.8344,29700.0
2014-08-01 11:55:00,55.78,55.8,55.73,55.75,30800.0,36.8277,36.841,36.7947,36.8079,30800.0
2014-08-01 12:00:00,55.76,55.82,55.73,55.81,9100.0,36.8145,36.8542,36.7947,36.8476,9100.0
2014-08-01 12:05:00,55.8,55.83,55.79,55.82,14600.0,36.841,36.8608,36.8344,36.8542,14600.0
2014-08-01 12:10:00,55.81,55.84,55.8,55.8,8700.0,36.8476,36.8674,36.841,36.841,8700.0
2014-08-01 12:15:00,55.8,55.93,55.78,55.92,13000.0,36.841,36.9268,36.8277,36.9202,13000.0
2014-08-01 12:20:00,55.91,55.92,55.89,55.9,4000.0,36.9136,36.9202,36.9004,36.907,4000.0
2014-08-01 12:25:00,55.91,55.91,55.84,55.9,9900.0,36.9136,36.9136,36.8674,36.907,9900.0
2014-08-01 12:30:00,55.91,55.95,55.9,55.95,9000.0,36.9136,36.94,36.907,36.94,9000.0
2014-08-01 12:35:00,55.94,55.95,55.88,55.89,19300.0,36.9334,36.94,36.8938,36.9004,19300.0
2014-08-01 12:40:00,55.89,55.92,55.83,55.83,19700.0,36.9004,36.9202,36.8608,36.8608,19700.0
2014-08-01 12:45:00,55.84,55.86,55.74,55.74,13400.0,36.8674,36.8806,36.8013,36.8013,13400.0
2014-08-01 12:50:00,55.73,55.82,55.72,55.81,15100.0,36.7947,36.8542,36.7881,36.8476,15100.0
2014-08-01 12:55:00,55.82,55.9,55.82,55.84,10300.0,36.8542,36.907,36.8542,36.8674,10300.0
2014-08-01 13:00:00,55.85,55.93,55.84,55.87,32300.0,36.874,36.9268,36.8674,36.8872,32300.0
2014-08-01 13:05:00,55.87,55.97,55.86,55.97,12300.0,36.8872,36.9532,36.8806,36.9532,12300.0
2014-08-01 13:10:00,55.96,56.0,55.95,56.0,4600.0,36.9466,36.973,36.94,36.973,4600.0
2014-08-01 13:15:00,55.99,56.07,55.94,56.07,27600.0,36.9664,37.0192,36.9334,37.0192,27600.0
2014-08-01 13:20:00,56.05,56.08,55.98,56.06,14300.0,37.006,37.0258,36.9598,37.0126,14300.0
2014-08-01 13:25:00,56.05,56.24,56.02,56.24,17500.0,37.006,37.1315,36.9862,37.1315,17500.0
2014-08-01 13:30:00,56.23,56.26,56.17,56.2,21900.0,37.1249,37.1447,37.0852,37.105,21900.0
2014-08-01 13:35:00,56.21,56.3,56.2,56.26,11600.0,37.1116,37.1711,37.105,37.1447,11600.0
2014-08-01 13:40:00,56.25,56.29,56.19,56.23,15100.0,37.1381,37.1645,37.0984,37.1249,15100.0
2014-08-01 13:45:00,56.23,56.3,56.19,56.29,8700.0,37.1249,37.1711,37.0984,37.1645,8700.0
2014-08-01 13:50:00,56.28,56.28,56.19,56.22,9800.0,37.1579,37.1579,37.0984,37.1183,9800.0
2014-08-01 13:55:00,56.24,56.3,56.2,56.29,10000.0,37.1315,37.1711,37.105,37.1645,10000.0
2014-08-01 14:00:00,56.28,56.32,56.23,56.23,12200.0,37.1579,37.1843,37.1249,37.1249,12200.0
2014-08-01 14:05:00,56.24,56.37,56.21,56.36,15000.0,37.1315,37.2173,37.1116,37.2107,15000.0
2014-08-01 14:10:00,56.35,56.38,56.31,56.35,10700.0,37.2041,37.2239,37.1777,37.2041,10700.0
2014-08-01 14:15:00,56.35,56.4,56.32,56.38,9800.0,37.2041,37.2371,37.1843,37.2239,9800.0
2014-08-01 14:20:00,56.37,56.38,56.31,56.31,10500.0,37.2173,37.2239,37.1777,37.1777,10500.0
2014-08-01 14:25:00,56.3,56.3,56.2,56.22,9100.0,37.1711,37.1711,37.105,37.1183,9100.0
2014-08-01 14:30:00,56.22,56.25,56.21,56.21,8300.0,37.1183,37.1381,37.1116,37.1116,8300.0
2014-08-01 14:35:00,56.21,56.25,56.17,56.25,8500.0,37.1116,37.1381,37.0852,37.1381,8500.0
2014-08-01 14:40:00,56.24,56.24,56.2,56.2,5800.0,37.1315,37.1315,37.105,37.105,5800.0
2014-08-01 14:45:00,56.2,56.2,56.12,56.12,12800.0,37.105,37.105,37.0522,37.0522,12800.0
2014-08-01 14:50:00,56.12,56.14,56.07,56.07,9500.0,37.0522,37.0654,37.0192,37.0192,9500.0
2014-08-01 14:55:00,56.08,56.12,56.08,56.11,6300.0,37.0258,37.0522,37.0258,37.0456,6300.0
2014-08-01 15:00:00,56.09,56.17,56.07,56.13,9000.0,37.0324,37.0852,37.0192,37.0588,9000.0
2014-08-01 15:05:00,56.15,56.19,56.15,56.16,8600.0,37.072,37.0984,37.072,37.0786,8600.0
2014-08-01 15:10:00,56.17,56.17,56.12,56.14,5000.0,37.0852,37.0852,37.0522,37.0654,5000.0
2014-08-01 15:15:00,56.13,56.21,56.12,56.18,15600.0,37.0588,37.1116,37.0522,37.0918,15600.0
2014-08-01 15:20:00,56.19,56.22,56.17,56.18,12400.0,37.0984,37.1183,37.0852,37.0918,12400.0
2014-08-01 15:25:00,56.17,56.18,56.13,56.14,29600.0,37.0852,37.0918,37.0588,37.0654,29600.0
2014-08-01 15:30:00,56.15,56.15,56.08,56.08,18900.0,37.072,37.072,37.0258,37.0258,18900.0
2014-08-01 15:35:00,56.08,56.1,56.06,56.08,18900.0,37.0258,37.039,37.0126,37.0258,18900.0
2014-08-01 15:40:00,56.09,56.1,56.05,56.05,6400.0,37.0324,37.039,37.006,37.006,6400.0
2014-08-01 15:45:00,56.03,56.06,56.0,56.01,60600.0,36.9928,37.0126,36.973,36.9796,60600.0
2014-08-01 15:50:00,56.02,56.08,55.98,56.07,73800.0,36.9862,37.0258,36.9598,37.0192,73800.0
2014-08-01 15:55:00,56.08,56.14,56.07,56.11,103000.0,37.0258,37.0654,37.0192,37.0456,103000.0
2014-08-04 09:30:00,56.19,56.19,55.9,56.0,42300.0,37.0984,37.0984,36.907,36.973,42300.0
2014-08-04 09:35:00,55.97,56.15,55.97,56.11,6100.0,36.9532,37.072,36.9532,37.0456,6100.0
2014-08-04 09:40:00,56.1,56.2,56.08,56.11,5500.0,37.039,37.105,37.0258,37.0456,5500.0
2014-08-04 09:45:00,56.09,56.24,56.08,56.16,9200.0,37.0324,37.1315,37.0258,37.0786,9200.0
2014-08-04 09:50:00,56.17,56.27,56.13,56.24,6600.0,37.0852,37.1513,37.0588,37.1315,6600.0
2014-08-04 09:55:00,56.22,56.22,56.16,56.18,5300.0,37.1183,37.1183,37.0786,37.0918,5300.0
2014-08-04 10:00:00,56.15,56.17,56.1,56.12,10900.0,37.072,37.0852,37.039,37.0522,10900.0
2014-08-04 10:05:00,56.13,56.2,56.1,56.1,8500.0,37.0588,37.105,37.039,37.039,8500.0
2014-08-04 10:10:00,56.11,56.13,55.99,56.02,7100.0,37.0456,37.0588,36.9664,36.9862,7100.0
2014-08-04 10:15:00,56.01,56.02,55.9,55.9,7900.0,36.9796,36.9862,36.907,36.907,7900.0
2014-08-04 10:20:00,55.93,56.01,55.93,55.97,16100.0,36.9268,36.9796,36.9268,36.9532,16100.0
2014-08-04 10:25:00,55.95,56.0,55.94,55.95,6100.0,36.94,36.973,36.9334,36.94,6100.0
2014-08-04 10:30:00,55.95,55.96,55.83,55.83,7800.0,36.94,36.9466,36.8608,36.8608,7800.0
2014-08-04 10:35:00,55.82,55.82,55.73,55.73,4600.0,36.8542,36.8542,36.7947,36.7947,4600.0
2014-08-04 10:40:00,55.72,55.74,55.66,55.68,10000.0,36.7881,36.8013,36.7485,36.7617,10000.0
2014-08-04 10:45:00,55.67,55.67,55.6,55.63,8200.0,36.7551,36.7551,36.7089,36.7287,8200.0
2014-08-04 10:50:00,55.62,55.66,55.59,55.63,5900.0,36.7221,36.7485,36.7023,36.7287,5900.0
2014-08-04 10:55:00,55.62,55.7,55.61,55.7,35800.0,36.7221,36.7749,36.7155,36.7749,35800.0
2014-08-04 11:00:00,55.67,55.73,55.67,55.71,16900.0,36.7551,36.7947,36.7551,36.7815,16900.0
2014-08-04 11:05:00,55.71,55.77,55.71,55.77,8800.0,36.7815,36.8211,36.7815,36.8211,8800.0
2014-08-04 11:10:00,55.76,55.85,55.75,55.85,4600.0,36.8145,36.874,36.8079,36.874,4600.0
2014-08-04 11:15:00,55.83,55.89,55.79,55.85,5300.0,36.8608,36.9004,36.8344,36.874,5300.0
2014-08-04 11:20:00,55.85,55.9,55.84,55.88,7300.0,36.874,36.907,36.8674,36.8938,7300.0
2014-08-04 11:25:00,55.88,55.93,55.86,55.92,8000.0,36.8938,36.9268,36.8806,36.9202,8000.0
2014-08-04 11:30:00,55.91,55.94,55.87,55.93,6100.0,36.9136,36.9334,36.8872,36.9268,6100.0
2014-08-04 11:35:00,55.91,55.92,55.9,55.9,2500.0,36.9136,36.9202,36.907,36.907,2500.0
2014-08-04 11:40:00,55.89,55.89,55.85,55.85,4400.0,36.9004,36.9004,36.874,36.874,4400.0
2014-08-04 11:45:00,55.84,55.89,55.83,55.88,5000.0,36.8674,36.9004,36.8608,36.8938,5000.0
2014-08-04 11:50:00,55.88,55.88,55.81,55.83,4400.0,36.8938,36.8938,36.8476,36.8608,4400.0
2014-08-04 11:55:00,55.82,55.85,55.81,55.84,3300.0,36.8542,36.874,36.8476,36.8674,3300.0
2014-08-04 12:00:00,55.84,55.84,55.8,55.81,6300.0,36.8674,36.8674,36.841,36.8476,6300.0
2014-08-04 12:05:00,55.8,55.85,55.8,55.85,10700.0,36.841,36.874,36.841,36.874,10700.0
2014-08-04 12:10:00,55.85,55.87,55.83,55.87,2500.0,36.874,36.8872,36.8608,36.8872,2500.0
2014-08-04 12:15:00,55.87,55.87,55.81,55.86,5000.0,36.8872,36.8872,36.8476,36.8806,5000.0
2014-08-04 12:20:00,55.86,55.94,55.84,55.94,4600.0,36.8806,36.9334,36.8674,36.9334,4600.0
2014-08-04 12:25:00,55.93,55.98,55.91,55.96,5300.0,36.9268,36.9598,36.9136,36.9466,5300.0
2014-08-04 12:30:00,55.97,55.99,55.91,55.94,2600.0,36.9532,36.9664,36.9136,36.9334,2600.0
2014-08-04 12:35:00,55.94,55.94,55.89,55.89,3100.0,36.9334,36.9334,36.9004,36.9004,3100.0
2014-08-04 12:40:00,55.88,55.92,55.88,55.92,3600.0,36.8938,36.9202,36.8938,36.9202,3600.0
2014-08-04 12:45:00,55.9,55.92,55.87,55.87,2200.0,36.907,36.9202,36.8872,36.8872,2200.0
2014-08-04 12:50:00,55.88,55.93,55.87,55.93,3100.0,36.8938,36.9268,36.8872,36.9268,3100.0
2014-08-04 12:55:00,55.93,55.93,55.91,55.92,1700.0,36.9268,36.9268,36.9136,36.9202,1700.0
2014-08-04 13:00:00,55.92,55.92,55.88,55.88,2500.0,36.9202,36.9202,36.8938,36.8938,2500.0
2014-08-04 13:05:00,55.9,55.92,55.9,55.92,3700.0,36.907,36.9202,36.907,36.9202,3700.0
2014-08-04 13:10:00,55.92,55.92,55.85,55.85,9200.0,36.9202,36.9202,36.874,36.874,9200.0
2014-08-04 13:15:00,55.85,55.85,55.82,55.85,4800.0,36.874,36.874,36.8542,36.874,4800.0
2014-08-04 13:20:00,55.85,55.9,55.85,55.89,7200.0,36.874,36.907,36.874,36.9004,7200.0
2014-08-04 13:25:00,55.89,55.93,55.89,55.92,4800.0,36.9004,36.9268,36.9004,36.9202,4800.0
2014-08-04 13:30:00,55.93,55.95,55.91,55.93,7000.0,36.9268,36.94,36.9136,36.9268,7000.0
2014-08-04 13:35:00,55.93,55.99,55.92,55.99,2600.0,36.9268,36.9664,36.9202,36.9664,2600.0
2014-08-04 13:40:00,55.99,56.02,55.98,56.0,4500.0,36.9664,36.9862,36.9598,36.973,4500.0
2014-08-04 13:45:00,56.01,56.08,56.01,56.06,4400.0,36.9796,37.0258,36.9796,37.0126,4400.0
2014-08-04 13:50:00,56.05,56.08,56.03,56.03,4000.0,37.006,37.0258,36.9928,36.9928,4000.0
2014-08-04 13:55:00,56.03,56.06,56.03,56.04,5600.0,36.9928,37.0126,36.9928,36.9994,5600.0
2014-08-04 14:00:00,56.05,56.08,56.05,56.07,3400.0,37.006,37.0258,37.006,37.0192,3400.0
2014-08-04 14:05:00,56.07,56.08,56.03,56.03,6400.0,37.0192,37.0258,36.9928,36.9928,6400.0
2014-08-04 14:10:00,56.03,56.08,56.03,56.06,3700.0,36.9928,37.0258,36.9928,37.0126,3700.0
2014-08-04 14:15:00,56.06,56.06,56.03,56.03,2200.0,37.0126,37.0126,36.9928,36.9928,2200.0
2014-08-04 14:20:00,56.04,56.07,56.03,56.04,5700.0,36.9994,37.0192,36.9928,36.9994,5700.0
2014-08-04 14:25:00,56.05,56.07,56.05,56.06,4000.0,37.006,37.0192,37.006,37.0126,4000.0
2014-08-04 14:30:00,56.08,56.09,56.07,56.08,3700.0,37.0258,37.0324,37.0192,37.0258,3700.0
2014-08-04 14:35:00,56.08,56.15,56.08,56.14,5500.0,37.0258,37.072,37.0258,37.0654,5500.0
2014-08-04 14:40:00,56.15,56.16,56.12,56.14,3900.0,37.072,37.0786,37.0522,37.0654,3900.0
2014-08-04 14:45:00,56.14,56.19,56.13,56.18,8800.0,37.0654,37.0984,37.0588,37.0918,8800.0
2014-08-04 14:50:00,56.19,56.21,56.16,56.16,9000.0,37.0984,37.1116,37.0786,37.0786,9000.0
2014-08-04 14:55:00,56.16,56.17,56.12,56.12,14900.0,37.0786,37.0852,37.0522,37.0522,14900.0
2014-08-04 15:00:00,56.12,56.13,56.1,56.1,19200.0,37.0522,37.0588,37.039,37.039,19200.0
2014-08-04 15:05:00,56.11,56.11,56.07,56.07,7600.0,37.0456,37.0456,37.0192,37.0192,7600.0
2014-08-04 15:10:00,56.07,56.09,56.05,56.08,14700.0,37.0192,37.0324,37.006,37.0258,14700.0
2014-08-04 15:15:00,56.08,56.19,56.08,56.19,9200.0,37.0258,37.0984,37.0258,37.0984,9200.0
2014-08-04 15:20:00,56.18,56.21,56.18,56.19,14700.0,37.0918,37.1116,37.0918,37.0984,14700.0
2014-08-04 15:25:00,56.17,56.24,56.17,56.22,10500.0,37.0852,37.1315,37.0852,37.1183,10500.0
2014-08-04 15:30:00,56.22,56.25,56.21,56.21,12000.0,37.1183,37.1381,37.1116,37.1116,12000.0
2014-08-04 15:35:00,56.21,56.35,56.21,56.35,22900.0,37.1116,37.2041,37.1116,37.2041,22900.0
2014-08-04 15:40:00,56.35,56.4,56.34,56.39,29200.0,37.2041,37.2371,37.1975,37.2305,29200.0
2014-08-04 15:45:00,56.38,56.38,56.32,56.32,39200.0,37.2239,37.2239,37.1843,37.1843,39200.0
2014-08-04 15:50:00,56.33,56.34,56.32,56.34,31200.0,37.1909,37.1975,37.1843,37.1975,31200.0
2014-08-04 15:55:00,56.33,56.33,56.27,56.28,55100.0,37.1909,37.1909,37.1513,37.1579,55100.0
2014-08-05 09:30:00,55.9,56.0,55.83,55.83,24000.0,36.907,36.973,36.8608,36.8608,24000.0
2014-08-05 09:35:00,55.81,55.87,55.74,55.74,26500.0,36.8476,36.8872,36.8013,36.8013,26500.0
2014-08-05 09:40:00,55.79,55.93,55.77,55.84,24800.0,36.8344,36.9268,36.8211,36.8674,24800.0
2014-08-05 09:45:00,55.84,55.87,55.61,55.63,16200.0,36.8674,36.8872,36.7155,36.7287,16200.0
2014-08-05 09:50:00,55.62,55.62,55.49,55.51,17000.0,36.7221,36.7221,36.6363,36.6495,17000.0
2014-08-05 09:55:00,55.5,55.51,55.43,55.44,21200.0,36.6429,36.6495,36.5967,36.6033,21200.0
2014-08-05 10:00:00,55.44,55.53,55.37,55.53,37700.0,36.6033,36.6627,36.5571,36.6627,37700.0
2014-08-05 10:05:00,55.54,55.58,55.48,55.55,36800.0,36.6693,36.6957,36.6297,36.6759,36800.0
2014-08-05 10:10:00,55.58,55.77,55.58,55.74,26700.0,36.6957,36.8211,36.6957,36.8013,26700.0
2014-08-05 10:15:00,55.75,55.83,55.72,55.72,11800.0,36.8079,36.8608,36.7881,36.7881,11800.0
2014-08-05 10:20:00,55.75,55.84,55.73,55.84,19200.0,36.8079,36.8674,36.7947,36.8674,19200.0
2014-08-05 10:25:00,55.85,55.85,55.79,55.84,10300.0,36.874,36.874,36.8344,36.8674,10300.0
2014-08-05 10:30:00,55.84,56.03,55.81,56.0,16400.0,36.8674,36.9928,36.8476,36.973,16400.0
2014-08-05 10:35:00,56.01,56.07,55.96,55.99,19500.0,36.9796,37.0192,36.9466,36.9664,19500.0
2014-08-05 10:40:00,56.0,56.01,55.92,55.92,7200.0,36.973,36.9796,36.9202,36.9202,7200.0
2014-08-05 10:45:00,55.94,56.08,55.94,56.08,11300.0,36.9334,37.0258,36.9334,37.0258,11300.0
2014-08-05 10:50:00,56.11,56.11,56.04,56.07,8600.0,37.0456,37.0456,36.9994,37.0192,8600.0
2014-08-05 10:55:00,56.06,56.09,55.98,56.01,12200.0,37.0126,37.0324,36.9598,36.9796,12200.0
2014-08-05 11:00:00,56.01,56.03,55.87,55.89,23500.0,36.9796,36.9928,36.8872,36.9004,23500.0
2014-08-05 11:05:00,55.88,56.0,55.87,55.94,12200.0,36.8938,36.973,36.8872,36.9334,12200.0
2014-08-05 11:10:00,55.92,56.06,55.92,56.06,9400.0,36.9202,37.0126,36.9202,37.0126,9400.0
2014-08-05 11:15:00,56.08,56.11,56.01,56.04,7400.0,37.0258,37.0456,36.9796,36.9994,7400.0
2014-08-05 11:20:00,56.02,56.11,56.01,56.02,4900.0,36.9862,37.0456,36.9796,36.9862,4900.0
2014-08-05 11:25:00,56.02,56.02,55.96,55.96,7800.0,36.9862,36.9862,36.9466,36.9466,7800.0
2014-08-05 11:30:00,55.96,56.01,55.92,55.94,7100.0,36.9466,36.9796,36.9202,36.9334,7100.0
2014-08-05 11:35:00,55.94,55.97,55.91,55.91,10900.0,36.9334,36.9532,36.9136,36.9136,10900.0
2014-08-05 11:40:00,55.92,55.92,55.87,55.9,10900.0,36.9202,36.9202,36.8872,36.907,10900.0
2014-08-05 11:45:00,55.91,55.91,55.82,55.82,7100.0,36.9136,36.9136,36.8542,36.8542,7100.0
2014-08-05 11:50:00,55.82,55.85,55.81,55.82,6100.0,36.8542,36.874,36.8476,36.8542,6100.0
2014-08-05 11:55:00,55.83,55.85,55.77,55.81,18600.0,36.8608,36.874,36.8211,36.8476,18600.0
2014-08-05 12:00:00,55.8,55.84,55.8,55.81,8000.0,36.841,36.8674,36.841,36.8476,8000.0
2014-08-05 12:05:00,55.81,55.81,55.75,55.78,8300.0,36.8476,36.8476,36.8079,36.8277,8300.0
2014-08-05 12:10:00,55.79,55.85,55.78,55.85,8000.0,36.8344,36.874,36.8277,36.874,8000.0
2014-08-05 12:15:00,55.86,55.86,55.82,55.85,4000.0,36.8806,36.8806,36.8542,36.874,4000.0
2014-08-05 12:20:00,55.86,55.87,55.73,55.73,7100.0,36.8806,36.8872,36.7947,36.7947,7100.0
2014-08-05 12:25:00,55.74,55.8,55.74,55.76,9200.0,36.8013,36.841,36.8013,36.8145,9200.0
2014-08-05 12:30:00,55.77,55.79,55.77,55.78,7700.0,36.8211,36.8344,36.8211,36.8277,7700.0
2014-08-05 12:35:00,55.79,55.79,55.68,55.71,7200.0,36.8344,36.8344,36.7617,36.7815,7200.0
2014-08-05 12:40:00,55.71,55.75,55.69,55.7,5400.0,36.7815,36.8079,36.7683,36.7749,5400.0
2014-08-05 12:45:00,55.7,55.74,55.7,55.73,8200.0,36.7749,36.8013,36.7749,36.7947,8200.0
2014-08-05 12:50:00,55.72,55.74,55.72,55.74,2700.0,36.7881,36.8013,36.7881,36.8013,2700.0
2014-08-05 12:55:00,55.75,55.81,55.74,55.8,5500.0,36.8079,36.8476,36.8013,36.841,5500.0
2014-08-05 13:00:00,55.79,55.79,55.75,55.75,5000.0,36.8344,36.8344,36.8079,36.8079,5000.0
2014-08-05 13:05:00,55.74,55.77,55.74,55.74,4800.0,36.8013,36.8211,36.8013,36.8013,4800.0
2014-08-05 13:10:00,55.75,55.79,55.74,55.79,5200.0,36.8079,36.8344,36.8013,36.8344,5200.0
2014-08-05 13:15:00,55.79,55.89,55.78,55.89,6000.0,36.8344,36.9004,36.8277,36.9004,6000.0
2014-08-05 13:20:00,55.87,55.89,55.87,55.87,7000.0,36.8872,36.9004,36.8872,36.8872,7000.0
2014-08-05 13:25:00,55.88,55.92,55.88,55.92,4400.0,36.8938,36.9202,36.8938,36.9202,4400.0
2014-08-05 13:30:00,55.92,55.93,55.86,55.88,3000.0,36.9202,36.9268,36.8806,36.8938,3000.0
2014-08-05 13:35:00,55.88,55.88,55.52,55.52,30700.0,36.8938,36.8938,36.6561,36.6561,30700.0
2014-08-05 13:40:00,55.52,55.61,55.38,55.43,24600.0,36.6561,36.7155,36.5637,36.5967,24600.0
2014-08-05 13:45:00,55.42,55.49,55.39,55.39,29600.0,36.5901,36.6363,36.5703,36.5703,29600.0
2014-08-05 13:50:00,55.38,55.39,55.32,55.37,14600.0,36.5637,36.5703,36.524,36.5571,14600.0
2014-08-05 13:55:00,55.37,55.45,55.33,55.35,14600.0,36.5571,36.6099,36.5306,36.5438,14600.0
2014-08-05 14:00:00,55.34,55.38,55.3,55.36,11600.0,36.5372,36.5637,36.5108,36.5505,11600.0
2014-08-05 14:05:00,55.35,55.35,55.17,55.17,33200.0,36.5438,36.5438,36.425,36.425,33200.0
2014-08-05 14:10:00,55.2,55.29,55.18,55.29,31100.0,36.4448,36.5042,36.4316,36.5042,31100.0
2014-08-05 14:15:00,55.31,55.33,55.25,55.29,11300.0,36.5174,36.5306,36.4778,36.5042,11300.0
2014-08-05 14:20:00,55.29,55.38,55.29,55.29,14700.0,36.5042,36.5637,36.5042,36.5042,14700.0
2014-08-05 14:25:00,55.29,55.38,55.26,55.38,10500.0,36.5042,36.5637,36.4844,36.5637,10500.0
2014-08-05 14:30:00,55.41,55.45,55.4,55.42,9700.0,36.5835,36.6099,36.5769,36.5901,9700.0
2014-08-05 14:35:00,55.39,55.42,55.35,55.35,26000.0,36.5703,36.5901,36.5438,36.5438,26000.0
2014-08-05 14:40:00,55.35,55.38,55.31,55.33,12100.0,36.5438,36.5637,36.5174,36.5306,12100.0
2014-08-05 14:45:00,55.34,55.36,55.3,55.3,23000.0,36.5372,36.5505,36.5108,36.5108,23000.0
2014-08-05 14:50:00,55.31,55.31,55.25,55.27,14800.0,36.5174,36.5174,36.4778,36.491,14800.0
2014-08-05 14:55:00,55.27,55.29,55.22,55.22,25600.0,36.491,36.5042,36.458,36.458,25600.0
2014-08-05 15:00:00,55.21,55.26,55.2,55.23,15700.0,36.4514,36.4844,36.4448,36.4646,15700.0
2014-08-05 15:05:00,55.23,55.27,55.14,55.18,24200.0,36.4646,36.491,36.4052,36.4316,24200.0
2014-08-05 15:10:00,55.16,55.21,55.1,55.16,22400.0,36.4184,36.4514,36.3788,36.4184,22400.0
2014-08-05 15:15:00,55.16,55.24,55.16,55.21,29700.0,36.4184,36.4712,36.4184,36.4514,29700.0
2014-08-05 15:20:00,55.2,55.26,55.18,55.23,24100.0,36.4448,36.4844,36.4316,36.4646,24100.0
2014-08-05 15:25:00,55.23,55.24,55.15,55.16,22900.0,36.4646,36.4712,36.4118,36.4184,22900.0
2014-08-05 15:30:00,55.16,55.25,55.16,55.25,37100.0,36.4184,36.4778,36.4184,36.4778,37100.0
2014-08-05 15:35:00,55.25,55.35,55.23,55.27,90500.0,36.4778,36.5438,36.4646,36.491,90500.0
2014-08-05 15:40:00,55.28,55.31,55.25,55.3,38300.0,36.4976,36.5174,36.4778,36.5108,38300.0
2014-08-05 15:45:00,55.3,55.33,55.27,55.3,72100.0,36.5108,36.5306,36.491,36.5108,72100.0
2014-08-05 15:50:00,55.3,55.33,55.26,55.27,76000.0,36.5108,36.5306,36.4844,36.491,76000.0
2014-08-05 15:55:00,55.27,55.3,55.23,55.24,164800.0,36.491,36.5108,36.4646,36.4712,164800.0
2014-08-06 09:30:00,55.23,55.24,54.9,54.9,34400.0,36.4646,36.4712,36.2467,36.2467,34400.0
2014-08-06 09:35:00,54.94,55.13,54.94,55.01,12400.0,36.2732,36.3986,36.2732,36.3194,12400.0
2014-08-06 09:40:00,55.04,55.2,55.04,55.15,31400.0,36.3392,36.4448,36.3392,36.4118,31400.0
2014-08-06 09:45:00,55.16,55.25,55.14,55.18,27400.0,36.4184,36.4778,36.4052,36.4316,27400.0
2014-08-06 09:50:00,55.2,55.23,55.14,55.21,11800.0,36.4448,36.4646,36.4052,36.4514,11800.0
2014-08-06 09:55:00,55.2,55.26,55.1,55.11,29400.0,36.4448,36.4844,36.3788,36.3854,29400.0
2014-08-06 10:00:00,55.13,55.25,55.13,55.25,22200.0,36.3986,36.4778,36.3986,36.4778,22200.0
2014-08-06 10:05:00,55.25,55.4,55.22,55.29,19300.0,36.4778,36.5769,36.458,36.5042,19300.0
2014-08-06 10:10:00,55.31,55.33,55.2,55.21,19100.0,36.5174,36.5306,36.4448,36.4514,19100.0
2014-08-06 10:15:00,55.21,55.27,55.11,55.15,12700.0,36.4514,36.491,36.3854,36.4118,12700.0
2014-08-06 10:20:00,55.17,55.22,55.11,55.19,11300.0,36.425,36.458,36.3854,36.4382,11300.0
2014-08-06 10:25:00,55.21,55.26,55.19,55.24,17600.0,36.4514,36.4844,36.4382,36.4712,17600.0
2014-08-06 10:30:00,55.26,55.27,55.16,55.17,29200.0,36.4844,36.491,36.4184,36.425,29200.0
2014-08-06 10:35:00,55.19,55.24,55.18,55.24,51900.0,36.4382,36.4712,36.4316,36.4712,51900.0
2014-08-06 10:40:00,55.25,55.25,55.16,55.18,10300.0,36.4778,36.4778,36.4184,36.4316,10300.0
2014-08-06 10:45:00,55.21,55.22,55.19,55.22,11500.0,36.4514,36.458,36.4382,36.458,11500.0
2014-08-06 10:50:00,55.23,55.29,55.22,55.27,14100.0,36.4646,36.5042,36.458,36.491,14100.0
2014-08-06 10:55:00,55.27,55.35,55.27,55.35,32800.0,36.491,36.5438,36.491,36.5438,32800.0
2014-08-06 11:00:00,55.38,55.5,55.37,55.43,16500.0,36.5637,36.6429,36.5571,36.5967,16500.0
2014-08-06 11:05:00,55.45,55.5,55.4,55.4,5700.0,36.6099,36.6429,36.5769,36.5769,5700.0
2014-08-06 11:10:00,55.42,55.42,55.36,55.36,6300.0,36.5901,36.5901,36.5505,36.5505,6300.0
2014-08-06 11:15:00,55.37,55.37,55.33,55.36,12100.0,36.5571,36.5571,36.5306,36.5505,12100.0
2014-08-06 11:20:00,55.37,55.38,55.34,55.37,6100.0,36.5571,36.5637,36.5372,36.5571,6100.0
2014-08-06 11:25:00,55.37,55.39,55.33,55.33,10400.0,36.5571,36.5703,36.5306,36.5306,10400.0
2014-08-06 11:30:00,55.33,55.44,55.33,55.44,6000.0,36.5306,36.6033,36.5306,36.6033,6000.0
2014-08-06 11:35:00,55.45,55.48,55.44,55.45,5600.0,36.6099,36.6297,36.6033,36.6099,5600.0
2014-08-06 11:40:00,55.46,55.57,55.46,55.57,5800.0,36.6165,36.6891,36.6165,36.6891,5800.0
2014-08-06 11:45:00,55.6,55.68,55.59,55.61,11100.0,36.7089,36.7617,36.7023,36.7155,11100.0
2014-08-06 11:50:00,55.62,55.64,55.61,55.62,5800.0,36.7221,36.7353,36.7155,36.7221,5800.0
2014-08-06 11:55:00,55.63,55.63,55.61,55.63,7400.0,36.7287,36.7287,36.7155,36.7287,7400.0
2014-08-06 12:00:00,55.65,55.7,55.63,55.7,16200.0,36.7419,36.7749,36.7287,36.7749,16200.0
2014-08-06 12:05:00,55.71,55.72,55.66,55.68,8100.0,36.7815,36.7881,36.7485,36.7617,8100.0
2014-08-06 12:10:00,55.66,55.66,55.62,55.63,4800.0,36.7485,36.7485,36.7221,36.7287,4800.0
2014-08-06 12:15:00,55.63,55.63,55.51,55.54,11800.0,36.7287,36.7287,36.6495,36.6693,11800.0
2014-08-06 12:20:00,55.53,55.62,55.51,55.6,3000.0,36.6627,36.7221,36.6495,36.7089,3000.0
2014-08-06 12:25:00,55.59,55.59,55.54,55.56,8300.0,36.7023,36.7023,36.6693,36.6825,8300.0
2014-08-06 12:30:00,55.57,55.61,55.52,55.61,23800.0,36.6891,36.7155,36.6561,36.7155,23800.0
2014-08-06 12:35:00,55.61,55.65,55.6,55.62,4300.0,36.7155,36.7419,36.7089,36.7221,4300.0
2014-08-06 12:40:00,55.62,55.64,55.61,55.62,3700.0,36.7221,36.7353,36.7155,36.7221,3700.0
2014-08-06 12:45:00,55.62,55.62,55.56,55.56,4200.0,36.7221,36.7221,36.6825,36.6825,4200.0
2014-08-06 12:50:00,55.58,55.59,55.55,55.55,5700.0,36.6957,36.7023,36.6759,36.6759,5700.0
2014-08-06 12:55:00,55.56,55.56,55.47,55.48,6300.0,36.6825,36.6825,36.6231,36.6297,6300.0
2014-08-06 13:00:00,55.49,55.51,55.43,55.43,3900.0,36.6363,36.6495,36.5967,36.5967,3900.0
2014-08-06 13:05:00,55.42,55.43,55.39,55.41,4600.0,36.5901,36.5967,36.5703,36.5835,4600.0
2014-08-06 13:10:00,55.41,55.45,55.41,55.44,3100.0,36.5835,36.6099,36.5835,36.6033,3100.0
2014-08-06 13:15:00,55.46,55.49,55.46,55.49,3300.0,36.6165,36.6363,36.6165,36.6363,3300.0
2014-08-06 13:20:00,55.49,55.53,55.47,55.5,5000.0,36.6363,36.6627,36.6231,36.6429,5000.0
2014-08-06 13:25:00,55.49,55.49,55.44,55.44,2500.0,36.6363,36.6363,36.6033,36.6033,2500.0
2014-08-06 13:30:00,55.44,55.45,55.41,55.45,3200.0,36.6033,36.6099,36.5835,36.6099,3200.0
2014-08-06 13:35:00,55.44,55.49,55.44,55.47,6200.0,36.6033,36.6363,36.6033,36.6231,6200.0
2014-08-06 13:40:00,55.47,55.49,55.44,55.44,6100.0,36.6231,36.6363,36.6033,36.6033,6100.0
2014-08-06 13:45:00,55.43,55.43,55.36,55.37,7300.0,36.5967,36.5967,36.5505,36.5571,7300.0
2014-08-06 13:50:00,55.37,55.39,55.33,55.34,15900.0,36.5571,36.5703,36.5306,36.5372,15900.0
2014-08-06 13:55:00,55.33,55.4,55.3,55.31,12800.0,36.5306,36.5769,36.5108,36.5174,12800.0
2014-08-06 14:00:00,55.3,55.38,55.26,55.38,45400.0,36.5108,36.5637,36.4844,36.5637,45400.0
2014-08-06 14:05:00,55.38,55.44,55.38,55.41,15200.0,36.5637,36.6033,36.5637,36.5835,15200.0
2014-08-06 14:10:00,55.42,55.44,55.39,55.43,5900.0,36.5901,36.6033,36.5703,36.5967,5900.0
2014-08-06 14:15:00,55.44,55.47,55.44,55.46,5600.0,36.6033,36.6231,36.6033,36.6165,5600.0
2014-08-06 14:20:00,55.47,55.48,55.44,55.44,5400.0,36.6231,36.6297,36.6033,36.6033,5400.0
2014-08-06 14:25:00,55.43,55.51,55.43,55.5,15300.0,36.5967,36.6495,36.5967,36.6429,15300.0
2014-08-06 14:30:00,55.5,55.5,55.42,55.42,15300.0,36.6429,36.6429,36.5901,36.5901,15300.0
2014-08-06 14:35:00,55.41,55.41,55.37,55.41,6200.0,36.5835,36.5835,36.5571,36.5835,6200.0
2014-08-06 14:40:00,55.41,55.53,55.41,55.53,12000.0,36.5835,36.6627,36.5835,36.6627,12000.0
2014-08-06 14:45:00,55.52,55.52,55.47,55.49,14200.0,36.6561,36.6561,36.6231,36.6363,14200.0
2014-08-06 14:50:00,55.49,55.52,55.46,55.5,55600.0,36.6363,36.6561,36.6165,36.6429,55600.0
2014-08-06 14:55:00,55.49,55.52,55.48,55.51,15800.0,36.6363,36.6561,36.6297,36.6495,15800.0
2014-08-06 15:00:00,55.5,55.53,55.48,55.53,33400.0,36.6429,36.6627,36.6297,36.6627,33400.0
2014-08-06 15:05:00,55.52,55.57,55.51,55.52,12200.0,36.6561,36.6891,36.6495,36.6561,12200.0
2014-08-06 15:10:00,55.52,55.52,55.47,55.51,13700.0,36.6561,36.6561,36.6231,36.6495,13700.0
2014-08-06 15:15:00,55.5,55.56,55.5,55.56,19900.0,36.6429,36.6825,36.6429,36.6825,19900.0
2014-08-06 15:20:00,55.55,55.57,55.53,55.55,15300.0,36.6759,36.6891,36.6627,36.6759,15300.0
2014-08-06 15:25:00,55.55,55.6,55.55,55.59,30500.0,36.6759,36.7089,36.6759,36.7023,30500.0
2014-08-06 15:30:00,55.58,55.58,55.52,55.54,30700.0,36.6957,36.6957,36.6561,36.6693,30700.0
2014-08-06 15:35:00,55.54,55.61,55.54,55.6,44700.0,36.6693,36.7155,36.6693,36.7089,44700.0
2014-08-06 15:40:00,55.6,55.65,55.58,55.64,35300.0,36.7089,36.7419,36.6957,36.7353,35300.0
2014-08-06 15:45:00,55.63,55.65,55.61,55.61,55700.0,36.7287,36.7419,36.7155,36.7155,55700.0
2014-08-06 15:50:00,55.62,55.68,55.62,55.63,80300.0,36.7221,36.7617,36.7221,36.7287,80300.0
2014-08-06 15:55:00,55.64,55.68,55.59,55.6,125800.0,36.7353,36.7617,36.7023,36.7089,125800.0
2014-08-07 09:30:00,55.98,56.0,55.87,55.96,12600.0,36.9598,36.973,36.8872,36.9466,12600.0
2014-08-07 09:35:00,55.92,55.98,55.89,55.96,6100.0,36.9202,36.9598,36.9004,36.9466,6100.0
2014-08-07 09:40:00,55.95,55.95,55.72,55.77,6300.0,36.94,36.94,36.7881,36.8211,6300.0
2014-08-07 09:45:00,55.76,55.78,55.65,55.65,3000.0,36.8145,36.8277,36.7419,36.7419,3000.0
2014-08-07 09:50:00,55.65,55.76,55.65,55.74,6200.0,36.7419,36.8145,36.7419,36.8013,6200.0
2014-08-07 09:55:00,55.75,55.77,55.68,55.69,4300.0,36.8079,36.8211,36.7617,36.7683,4300.0
2014-08-07 10:00:00,55.69,55.8,55.59,55.61,12300.0,36.7683,36.841,36.7023,36.7155,12300.0
2014-08-07 10:05:00,55.6,55.6,55.53,55.6,15400.0,36.7089,36.7089,36.6627,36.7089,15400.0
2014-08-07 10:10:00,55.61,55.66,55.58,55.66,9600.0,36.7155,36.7485,36.6957,36.7485,9600.0
2014-08-07 10:15:00,55.65,55.65,55.59,55.64,8200.0,36.7419,36.7419,36.7023,36.7353,8200.0
2014-08-07 10:20:00,55.64,55.72,55.64,55.68,5400.0,36.7353,36.7881,36.7353,36.7617,5400.0
2014-08-07 10:25:00,55.68,55.75,55.66,55.68,6200.0,36.7617,36.8079,36.7485,36.7617,6200.0
2014-08-07 10:30:00,55.68,55.74,55.66,55.73,12100.0,36.7617,36.8013,36.7485,36.7947,12100.0
2014-08-07 10:35:00,55.74,55.77,55.73,55.73,7100.0,36.8013,36.8211,36.7947,36.7947,7100.0
2014-08-07 10:40:00,55.73,55.73,55.58,55.6,7800.0,36.7947,36.7947,36.6957,36.7089,7800.0
2014-08-07 10:45:00,55.59,55.61,55.5,55.52,8700.0,36.7023,36.7155,36.6429,36.6561,8700.0
2014-08-07 10:50:00,55.52,55.53,55.4,55.47,8700.0,36.6561,36.6627,36.5769,36.6231,8700.0
2014-08-07 10:55:00,55.47,55.55,55.47,55.54,5900.0,36.6231,36.6759,36.6231,36.6693,5900.0
2014-08-07 11:00:00,55.53,55.54,55.48,55.49,6300.0,36.6627,36.6693,36.6297,36.6363,6300.0
2014-08-07 11:05:00,55.47,55.48,55.36,55.45,11500.0,36.6231,36.6297,36.5505,36.6099,11500.0
2014-08-07 11:10:00,55.44,55.44,55.34,55.34,7700.0,36.6033,36.6033,36.5372,36.5372,7700.0
2014-08-07 11:15:00,55.34,55.43,55.33,55.43,12100.0,36.5372,36.5967,36.5306,36.5967,12100.0
2014-08-07 11:20:00,55.43,55.49,55.43,55.47,8300.0,36.5967,36.6363,36.5967,36.6231,8300.0
2014-08-07 11:25:00,55.47,55.48,55.38,55.38,10900.0,36.6231,36.6297,36.5637,36.5637,10900.0
2014-08-07 11:30:00,55.39,55.48,55.38,55.46,9200.0,36.5703,36.6297,36.5637,36.6165,9200.0
2014-08-07 11:35:00,55.45,55.46,55.39,55.4,8200.0,36.6099,36.6165,36.5703,36.5769,8200.0
2014-08-07 11:40:00,55.4,55.4,55.31,55.31,9800.0,36.5769,36.5769,36.5174,36.5174,9800.0
2014-08-07 11:45:00,55.3,55.3,55.2,55.28,19300.0,36.5108,36.5108,36.4448,36.4976,19300.0
2014-08-07 11:50:00,55.27,55.33,55.21,55.21,11100.0,36.491,36.5306,36.4514,36.4514,11100.0
2014-08-07 11:55:00,55.23,55.29,55.2,55.29,17800.0,36.4646,36.5042,36.4448,36.5042,17800.0
2014-08-07 12:00:00,55.27,55.33,55.2,55.31,10100.0,36.491,36.5306,36.4448,36.5174,10100.0
2014-08-07 12:05:00,55.32,55.33,55.25,55.32,4700.0,36.524,36.5306,36.4778,36.524,4700.0
2014-08-07 12:10:00,55.34,55.36,55.29,55.3,5400.0,36.5372,36.5505,36.5042,36.5108,5400.0
2014-08-07 12:15:00,55.33,55.33,55.18,55.2,12800.0,36.5306,36.5306,36.4316,36.4448,12800.0
2014-08-07 12:20:00,55.22,55.23,55.18,55.23,5300.0,36.458,36.4646,36.4316,36.4646,5300.0
2014-08-07 12:25:00,55.24,55.29,55.21,55.21,4800.0,36.4712,36.5042,36.4514,36.4514,4800.0
2014-08-07 12:30:00,55.21,55.21,55.15,55.17,32200.0,36.4514,36.4514,36.4118,36.425,32200.0
2014-08-07 12:35:00,55.17,55.19,55.1,55.16,23000.0,36.425,36.4382,36.3788,36.4184,23000.0
2014-08-07 12:40:00,55.18,55.19,55.11,55.15,97300.0,36.4316,36.4382,36.3854,36.4118,97300.0
2014-08-07 12:45:00,55.15,55.22,55.12,55.17,112400.0,36.4118,36.458,36.392,36.425,112400.0
2014-08-07 12:50:00,55.17,55.19,55.13,55.18,11400.0,36.425,36.4382,36.3986,36.4316,11400.0
2014-08-07 12:55:00,55.18,55.19,55.15,55.16,6000.0,36.4316,36.4382,36.4118,36.4184,6000.0
2014-08-07 13:00:00,55.16,55.2,55.14,55.19,7600.0,36.4184,36.4448,36.4052,36.4382,7600.0
2014-08-07 13:05:00,55.19,55.25,55.19,55.25,4900.0,36.4382,36.4778,36.4382,36.4778,4900.0
2014-08-07 13:10:00,55.25,55.28,55.23,55.24,3400.0,36.4778,36.4976,36.4646,36.4712,3400.0
2014-08-07 13:15:00,55.25,55.29,55.25,55.27,6100.0,36.4778,36.5042,36.4778,36.491,6100.0
2014-08-07 13:20:00,55.27,55.33,55.27,55.3,3000.0,36.491,36.5306,36.491,36.5108,3000.0
2014-08-07 13:25:00,55.28,55.36,55.28,55.3,5000.0,36.4976,36.5505,36.4976,36.5108,5000.0
2014-08-07 13:30:00,55.31,55.34,55.3,55.3,3800.0,36.5174,36.5372,36.5108,36.5108,3800.0
2014-08-07 13:35:00,55.3,55.33,55.28,55.33,3300.0,36.5108,36.5306,36.4976,36.5306,3300.0
2014-08-07 13:40:00,55.33,55.37,55.3,55.33,4800.0,36.5306,36.5571,36.5108,36.5306,4800.0
2014-08-07 13:45:00,55.35,55.36,55.29,55.33,4300.0,36.5438,36.5505,36.5042,36.5306,4300.0
2014-08-07 13:50:00,55.33,55.33,55.28,55.29,3900.0,36.5306,36.5306,36.4976,36.5042,3900.0
2014-08-07 13:55:00,55.27,55.34,55.25,55.32,4400.0,36.491,36.5372,36.4778,36.524,4400.0
2014-08-07 14:00:00,55.32,55.32,55.23,55.23,4300.0,36.524,36.524,36.4646,36.4646,4300.0
2014-08-07 14:05:00,55.25,55.27,55.23,55.27,7600.0,36.4778,36.491,36.4646,36.491,7600.0
2014-08-07 14:10:00,55.28,55.28,55.24,55.24,3500.0,36.4976,36.4976,36.4712,36.4712,3500.0
2014-08-07 14:15:00,55.25,55.25,55.17,55.18,11800.0,36.4778,36.4778,36.425,36.4316,11800.0
2014-08-07 14:20:00,55.18,55.19,55.15,55.15,4500.0,36.4316,36.4382,36.4118,36.4118,4500.0
2014-08-07 14:25:00,55.15,55.17,55.13,55.15,10700.0,36.4118,36.425,36.3986,36.4118,10700.0
2014-08-07 14:30:00,55.15,55.19,55.15,55.15,17900.0,36.4118,36.4382,36.4118,36.4118,17900.0
2014-08-07 14:35:00,55.15,55.16,55.13,55.14,15600.0,36.4118,36.4184,36.3986,36.4052,15600.0
2014-08-07 14:40:00,55.14,55.17,55.11,55.11,17600.0,36.4052,36.425,36.3854,36.3854,17600.0
2014-08-07 14:45:00,55.12,55.16,55.1,55.16,20800.0,36.392,36.4184,36.3788,36.4184,20800.0
2014-08-07 14:50:00,55.16,55.18,55.15,55.17,10500.0,36.4184,36.4316,36.4118,36.425,10500.0
2014-08-07 14:55:00,55.17,55.17,55.11,55.15,28000.0,36.425,36.425,36.3854,36.4118,28000.0
2014-08-07 15:00:00,55.16,55.21,55.15,55.18,9900.0,36.4184,36.4514,36.4118,36.4316,9900.0
2014-08-07 15:05:00,55.19,55.2,55.09,55.11,21800.0,36.4382,36.4448,36.3722,36.3854,21800.0
2014-08-07 15:10:00,55.12,55.15,55.1,55.11,19900.0,36.392,36.4118,36.3788,36.3854,19900.0
2014-08-07 15:15:00,55.1,55.12,55.05,55.12,27500.0,36.3788,36.392,36.3458,36.392,27500.0
2014-08-07 15:20:00,55.1,55.1,55.02,55.05,27400.0,36.3788,36.3788,36.326,36.3458,27400.0
2014-08-07 15:25:00,55.05,55.05,55.02,55.03,18800.0,36.3458,36.3458,36.326,36.3326,18800.0
2014-08-07 15:30:00,55.03,55.05,55.01,55.05,83000.0,36.3326,36.3458,36.3194,36.3458,83000.0
2014-08-07 15:35:00,55.04,55.12,55.01,55.1,24700.0,36.3392,36.392,36.3194,36.3788,24700.0
2014-08-07 15:40:00,55.11,55.14,55.03,55.05,59700.0,36.3854,36.4052,36.3326,36.3458,59700.0
2014-08-07 15:45:00,55.05,55.06,54.98,55.0,64600.0,36.3458,36.3524,36.2996,36.3128,64600.0
2014-08-07 15:50:00,55.01,55.09,55.01,55.09,83000.0,36.3194,36.3722,36.3194,36.3722,83000.0
2014-08-07 15:55:00,55.09,55.1,55.03,55.04,181500.0,36.3722,36.3788,36.3326,36.3392,181500.0
2014-08-08 09:30:00,55.31,55.32,55.08,55.13,18600.0,36.5174,36.524,36.3656,36.3986,18600.0
2014-08-08 09:35:00,55.14,55.19,54.94,55.08,11100.0,36.4052,36.4382,36.2732,36.3656,11100.0
2014-08-08 09:40:00,55.06,55.07,54.86,54.96,45500.0,36.3524,36.359,36.2203,36.2864,45500.0
2014-08-08 09:45:00,54.95,55.01,54.88,54.98,19400.0,36.2798,36.3194,36.2335,36.2996,19400.0
2014-08-08 09:50:00,54.98,55.02,54.94,54.96,38200.0,36.2996,36.326,36.2732,36.2864,38200.0
2014-08-08 09:55:00,54.98,55.03,54.95,54.95,21300.0,36.2996,36.3326,36.2798,36.2798,21300.0
2014-08-08 10:00:00,54.96,55.03,54.95,55.02,13300.0,36.2864,36.3326,36.2798,36.326,13300.0
2014-08-08 10:05:00,55.04,55.1,54.96,55.04,36500.0,36.3392,36.3788,36.2864,36.3392,36500.0
2014-08-08 10:10:00,55.04,55.05,54.93,54.93,65000.0,36.3392,36.3458,36.2666,36.2666,65000.0
2014-08-08 10:15:00,54.94,55.0,54.92,54.99,14100.0,36.2732,36.3128,36.2599,36.3062,14100.0
2014-08-08 10:20:00,54.96,55.0,54.93,54.99,10100.0,36.2864,36.3128,36.2666,36.3062,10100.0
2014-08-08 10:25:00,54.98,54.98,54.86,54.9,11900.0,36.2996,36.2996,36.2203,36.2467,11900.0
2014-08-08 10:30:00,54.89,54.96,54.89,54.94,8200.0,36.2401,36.2864,36.2401,36.2732,8200.0
2014-08-08 10:35:00,54.94,55.0,54.93,54.97,10900.0,36.2732,36.3128,36.2666,36.293,10900.0
2014-08-08 10:40:00,54.99,55.03,54.97,55.0,49200.0,36.3062,36.3326,36.293,36.3128,49200.0
2014-08-08 10:45:00,54.99,55.1,54.99,55.02,6000.0,36.3062,36.3788,36.3062,36.326,6000.0
2014-08-08 10:50:00,55.03,55.1,54.99,55.07,23500.0,36.3326,36.3788,36.3062,36.359,23500.0
2014-08-08 10:55:00,55.04,55.06,55.02,55.03,9900.0,36.3392,36.3524,36.326,36.3326,9900.0
2014-08-08 11:00:00,55.02,55.03,54.96,55.0,20000.0,36.326,36.3326,36.2864,36.3128,20000.0
2014-08-08 11:05:00,55.0,55.0,54.94,54.95,40800.0,36.3128,36.3128,36.2732,36.2798,40800.0
2014-08-08 11:10:00,54.97,55.03,54.96,54.98,20600.0,36.293,36.3326,36.2864,36.2996,20600.0
2014-08-08 11:15:00,54.99,55.02,54.99,55.01,4500.0,36.3062,36.326,36.3062,36.3194,4500.0
2014-08-08 11:20:00,54.99,55.01,54.94,55.01,13500.0,36.3062,36.3194,36.2732,36.3194,13500.0
2014-08-08 11:25:00,55.02,55.05,55.0,55.02,38700.0,36.326,36.3458,36.3128,36.326,38700.0
2014-08-08 11:30:00,55.03,55.04,55.01,55.04,31500.0,36.3326,36.3392,36.3194,36.3392,31500.0
2014-08-08 11:35:00,55.03,55.05,54.99,55.05,11400.0,36.3326,36.3458,36.3062,36.3458,11400.0
2014-08-08 11:40:00,55.05,55.07,55.0,55.03,34400.0,36.3458,36.359,36.3128,36.3326,34400.0
2014-08-08 11:45:00,55.03,55.03,54.99,55.0,9600.0,36.3326,36.3326,36.3062,36.3128,9600.0
2014-08-08 11:50:00,55.0,55.01,54.99,54.99,6300.0,36.3128,36.3194,36.3062,36.3062,6300.0
2014-08-08 11:55:00,55.0,55.1,54.99,55.09,24600.0,36.3128,36.3788,36.3062,36.3722,24600.0
2014-08-08 12:00:00,55.09,55.13,55.08,55.11,5900.0,36.3722,36.3986,36.3656,36.3854,5900.0
2014-08-08 12:05:00,55.11,55.13,55.08,55.09,6500.0,36.3854,36.3986,36.3656,36.3722,6500.0
2014-08-08 12:10:00,55.09,55.1,55.07,55.07,3500.0,36.3722,36.3788,36.359,36.359,3500.0
2014-08-08 12:15:00,55.08,55.08,55.04,55.05,5200.0,36.3656,36.3656,36.3392,36.3458,5200.0
2014-08-08 12:20:00,55.05,55.08,55.04,55.04,4500.0,36.3458,36.3656,36.3392,36.3392,4500.0
2014-08-08 12:25:00,55.04,55.04,55.0,55.01,6000.0,36.3392,36.3392,36.3128,36.3194,6000.0
2014-08-08 12:30:00,55.0,55.01,54.99,54.99,6200.0,36.3128,36.3194,36.3062,36.3062,6200.0
2014-08-08 12:35:00,54.99,55.03,54.98,55.03,8900.0,36.3062,36.3326,36.2996,36.3326,8900.0
2014-08-08 12:40:00,55.03,55.06,55.03,55.06,4300.0,36.3326,36.3524,36.3326,36.3524,4300.0
2014-08-08 12:45:00,55.05,55.05,55.02,55.02,2300.0,36.3458,36.3458,36.326,36.326,2300.0
2014-08-08 12:50:00,55.03,55.08,55.03,55.08,5200.0,36.3326,36.3656,36.3326,36.3656,5200.0
2014-08-08 12:55:00,55.08,55.08,54.97,54.98,31400.0,36.3656,36.3656,36.293,36.2996,31400.0
2014-08-08 13:00:00,54.99,55.01,54.94,55.0,26100.0,36.3062,36.3194,36.2732,36.3128,26100.0
2014-08-08 13:05:00,55.0,55.01,54.99,55.0,20600.0,36.3128,36.3194,36.3062,36.3128,20600.0
2014-08-08 13:10:00,55.0,55.01,54.98,55.01,14400.0,36.3128,36.3194,36.2996,36.3194,14400.0
2014-08-08 13:15:00,55.01,55.09,54.99,55.09,40600.0,36.3194,36.3722,36.3062,36.3722,40600.0
2014-08-08 13:20:00,55.1,55.15,55.09,55.1,17300.0,36.3788,36.4118,36.3722,36.3788,17300.0
2014-08-08 13:25:00,55.1,55.2,55.1,55.18,27100.0,36.3788,36.4448,36.3788,36.4316,27100.0
2014-08-08 13:30:00,55.18,55.18,55.13,55.13,13400.0,36.4316,36.4316,36.3986,36.3986,13400.0
2014-08-08 13:35:00,55.15,55.17,55.13,55.13,19600.0,36.4118,36.425,36.3986,36.3986,19600.0
2014-08-08 13:40:00,55.13,55.19,55.12,55.19,13400.0,36.3986,36.4382,36.392,36.4382,13400.0
2014-08-08 13:45:00,55.19,55.21,55.16,55.17,11000.0,36.4382,36.4514,36.4184,36.425,11000.0
2014-08-08 13:50:00,55.18,55.2,55.18,55.19,4800.0,36.4316,36.4448,36.4316,36.4382,4800.0
2014-08-08 13:55:00,55.19,55.21,55.17,55.2,13700.0,36.4382,36.4514,36.425,36.4448,13700.0
2014-08-08 14:00:00,55.2,55.21,55.16,55.17,17700.0,36.4448,36.4514,36.4184,36.425,17700.0
2014-08-08 14:05:00,55.18,55.2,55.16,55.17,7700.0,36.4316,36.4448,36.4184,36.425,7700.0
2014-08-08 14:10:00,55.17,55.18,55.1,55.11,8700.0,36.425,36.4316,36.3788,36.3854,8700.0
2014-08-08 14:15:00,55.12,55.17,55.11,55.17,3800.0,36.392,36.425,36.3854,36.425,3800.0
2014-08-08 14:20:00,55.16,55.16,55.12,55.16,12000.0,36.4184,36.4184,36.392,36.4184,12000.0
2014-08-08 14:25:00,55.16,55.2,55.16,55.2,7400.0,36.4184,36.4448,36.4184,36.4448,7400.0
2014-08-08 14:30:00,55.19,55.2,55.18,55.19,19200.0,36.4382,36.4448,36.4316,36.4382,19200.0
2014-08-08 14:35:00,55.19,55.21,55.19,55.21,12100.0,36.4382,36.4514,36.4382,36.4514,12100.0
2014-08-08 14:40:00,55.22,55.22,55.15,55.15,17400.0,36.458,36.458,36.4118,36.4118,17400.0
2014-08-08 14:45:00,55.15,55.2,55.15,55.17,5600.0,36.4118,36.4448,36.4118,36.425,5600.0
2014-08-08 14:50:00,55.18,55.18,55.16,55.17,7400.0,36.4316,36.4316,36.4184,36.425,7400.0
2014-08-08 14:55:00,55.16,55.17,55.12,55.12,6700.0,36.4184,36.425,36.392,36.392,6700.0
2014-08-08 15:00:00,55.12,55.18,55.1,55.16,13200.0,36.392,36.4316,36.3788,36.4184,13200.0
2014-08-08 15:05:00,55.17,55.19,55.15,55.16,6900.0,36.425,36.4382,36.4118,36.4184,6900.0
2014-08-08 15:10:00,55.16,55.18,55.11,55.14,20500.0,36.4184,36.4316,36.3854,36.4052,20500.0
2014-08-08 15:15:00,55.14,55.16,55.12,55.16,15800.0,36.4052,36.4184,36.392,36.4184,15800.0
2014-08-08 15:20:00,55.15,55.21,55.15,55.21,9700.0,36.4118,36.4514,36.4118,36.4514,9700.0
2014-08-08 15:25:00,55.21,55.23,55.19,55.2,43400.0,36.4514,36.4646,36.4382,36.4448,43400.0
2014-08-08 15:30:00,55.2,55.21,55.19,55.2,24900.0,36.4448,36.4514,36.4382,36.4448,24900.0
2014-08-08 15:35:00,55.21,55.22,55.18,55.22,25100.0,36.4514,36.458,36.4316,36.458,25100.0
2014-08-08 15:40:00,55.22,55.22,55.19,55.21,44900.0,36.458,36.458,36.4382,36.4514,44900.0
2014-08-08 15:45:00,55.21,55.25,55.19,55.25,76200.0,36.4514,36.4778,36.4382,36.4778,76200.0
2014-08-08 15:50:00,55.24,55.27,55.24,55.27,39600.0,36.4712,36.491,36.4712,36.491,39600.0
2014-08-08 15:55:00,55.26,55.26,55.21,55.22,83900.0,36.4844,36.4844,36.4514,36.458,83900.0
2014-08-11 09:30:00,55.44,55.5,55.39,55.48,35200.0,36.6033,36.6429,36.5703,36.6297,35200.0
2014-08-11 09:35:00,55.46,55.47,55.39,55.44,9700.0,36.6165,36.6231,36.5703,36.6033,9700.0
2014-08-11 09:40:00,55.45,55.45,55.33,55.38,6700.0,36.6099,36.6099,36.5306,36.5637,6700.0
2014-08-11 09:45:00,55.37,55.4,55.3,55.33,10100.0,36.5571,36.5769,36.5108,36.5306,10100.0
2014-08-11 09:50:00,55.33,55.41,55.28,55.41,6100.0,36.5306,36.5835,36.4976,36.5835,6100.0
2014-08-11 09:55:00,55.42,55.42,55.28,55.36,43400.0,36.5901,36.5901,36.4976,36.5505,43400.0
2014-08-11 10:00:00,55.38,55.46,55.38,55.45,12200.0,36.5637,36.6165,36.5637,36.6099,12200.0
2014-08-11 10:05:00,55.45,55.49,55.45,55.48,5900.0,36.6099,36.6363,36.6099,36.6297,5900.0
2014-08-11 10:10:00,55.51,55.53,55.45,55.51,17300.0,36.6495,36.6627,36.6099,36.6495,17300.0
2014-08-11 10:15:00,55.51,55.54,55.51,55.52,4100.0,36.6495,36.6693,36.6495,36.6561,4100.0
2014-08-11 10:20:00,55.51,55.56,55.5,55.53,7900.0,36.6495,36.6825,36.6429,36.6627,7900.0
2014-08-11 10:25:00,55.51,55.53,55.46,55.48,6200.0,36.6495,36.6627,36.6165,36.6297,6200.0
2014-08-11 10:30:00,55.5,55.57,55.48,55.57,3700.0,36.6429,36.6891,36.6297,36.6891,3700.0
2014-08-11 10:35:00,55.58,55.62,55.56,55.59,18900.0,36.6957,36.7221,36.6825,36.7023,18900.0
2014-08-11 10:40:00,55.61,55.65,55.59,55.62,7900.0,36.7155,36.7419,36.7023,36.7221,7900.0
2014-08-11 10:45:00,55.62,55.62,55.57,55.58,6000.0,36.7221,36.7221,36.6891,36.6957,6000.0
2014-08-11 10:50:00,55.58,55.58,55.44,55.51,13300.0,36.6957,36.6957,36.6033,36.6495,13300.0
2014-08-11 10:55:00,55.51,55.51,55.44,55.44,7000.0,36.6495,36.6495,36.6033,36.6033,7000.0
2014-08-11 11:00:00,55.43,55.48,55.42,55.47,2300.0,36.5967,36.6297,36.5901,36.6231,2300.0
2014-08-11 11:05:00,55.48,55.53,55.46,55.51,7400.0,36.6297,36.6627,36.6165,36.6495,7400.0
2014-08-11 11:10:00,55.51,55.6,55.49,55.6,31600.0,36.6495,36.7089,36.6363,36.7089,31600.0
2014-08-11 11:15:00,55.61,55.64,55.58,55.6,7900.0,36.7155,36.7353,36.6957,36.7089,7900.0
2014-08-11 11:20:00,55.62,55.64,55.57,55.57,8000.0,36.7221,36.7353,36.6891,36.6891,8000.0
2014-08-11 11:25:00,55.58,55.58,55.49,55.5,15100.0,36.6957,36.6957,36.6363,36.6429,15100.0
2014-08-11 11:30:00,55.49,55.51,55.48,55.51,6300.0,36.6363,36.6495,36.6297,36.6495,6300.0
2014-08-11 11:35:00,55.51,55.51,55.46,55.46,4000.0,36.6495,36.6495,36.6165,36.6165,4000.0
2014-08-11 11:40:00,55.46,55.48,55.45,55.47,3300.0,36.6165,36.6297,36.6099,36.6231,3300.0
2014-08-11 11:45:00,55.47,55.49,55.45,55.45,4000.0,36.6231,36.6363,36.6099,36.6099,4000.0
2014-08-11 11:50:00,55.45,55.47,55.43,55.44,5600.0,36.6099,36.6231,36.5967,36.6033,5600.0
2014-08-11 11:55:00,55.44,55.48,55.43,55.45,5300.0,36.6033,36.6297,36.5967,36.6099,5300.0
2014-08-11 12:00:00,55.46,55.51,55.37,55.38,20100.0,36.6165,36.6495,36.5571,36.5637,20100.0
2014-08-11 12:05:00,55.4,55.43,55.4,55.4,3000.0,36.5769,36.5967,36.5769,36.5769,3000.0
2014-08-11 12:10:00,55.39,55.41,55.38,55.38,2800.0,36.5703,36.5835,36.5637,36.5637,2800.0
2014-08-11 12:15:00,55.37,55.39,55.36,55.36,2800.0,36.5571,36.5703,36.5505,36.5505,2800.0
2014-08-11 12:20:00,55.36,55.38,55.34,55.37,3500.0,36.5505,36.5637,36.5372,36.5571,3500.0
2014-08-11 12:25:00,55.37,55.38,55.28,55.28,28500.0,36.5571,36.5637,36.4976,36.4976,28500.0
2014-08-11 12:30:00,55.28,55.28,55.16,55.18,34100.0,36.4976,36.4976,36.4184,36.4316,34100.0
2014-08-11 12:35:00,55.17,55.25,55.16,55.23,27700.0,36.425,36.4778,36.4184,36.4646,27700.0
2014-08-11 12:40:00,55.24,55.34,55.22,55.22,16800.0,36.4712,36.5372,36.458,36.458,16800.0
2014-08-11 12:45:00,55.22,55.27,55.2,55.26,22900.0,36.458,36.491,36.4448,36.4844,22900.0
2014-08-11 12:50:00,55.26,55.27,55.24,55.24,3400.0,36.4844,36.491,36.4712,36.4712,3400.0
2014-08-11 12:55:00,55.24,55.27,55.18,55.18,6100.0,36.4712,36.491,36.4316,36.4316,6100.0
2014-08-11 13:00:00,55.18,55.22,55.17,55.2,3900.0,36.4316,36.458,36.425,36.4448,3900.0
2014-08-11 13:05:00,55.2,55.23,55.2,55.2,2700.0,36.4448,36.4646,36.4448,36.4448,2700.0
2014-08-11 13:10:00,55.2,55.24,55.19,55.24,4000.0,36.4448,36.4712,36.4382,36.4712,4000.0
2014-08-11 13:15:00,55.23,55.25,55.23,55.25,3700.0,36.4646,36.4778,36.4646,36.4778,3700.0
2014-08-11 13:20:00,55.26,55.26,55.21,55.22,3700.0,36.4844,36.4844,36.4514,36.458,3700.0
2014-08-11 13:25:00,55.23,55.24,55.2,55.22,9700.0,36.4646,36.4712,36.4448,36.458,9700.0
2014-08-11 13:30:00,55.21,55.27,55.21,55.27,4900.0,36.4514,36.491,36.4514,36.491,4900.0
2014-08-11 13:35:00,55.26,55.27,55.2,55.22,18600.0,36.4844,36.491,36.4448,36.458,18600.0
2014-08-11 13:40:00,55.21,55.23,55.19,55.19,4500.0,36.4514,36.4646,36.4382,36.4382,4500.0
2014-08-11 13:45:00,55.2,55.2,55.16,55.19,5700.0,36.4448,36.4448,36.4184,36.4382,5700.0
2014-08-11 13:50:00,55.2,55.2,55.12,55.13,6100.0,36.4448,36.4448,36.392,36.3986,6100.0
2014-08-11 13:55:00,55.13,55.13,55.08,55.11,13400.0,36.3986,36.3986,36.3656,36.3854,13400.0
2014-08-11 14:00:00,55.11,55.11,55.06,55.09,7100.0,36.3854,36.3854,36.3524,36.3722,7100.0
2014-08-11 14:05:00,55.1,55.16,55.1,55.16,5700.0,36.3788,36.4184,36.3788,36.4184,5700.0
2014-08-11 14:10:00,55.17,55.19,55.16,55.17,6000.0,36.425,36.4382,36.4184,36.425,6000.0
2014-08-11 14:15:00,55.16,55.16,55.06,55.12,29800.0,36.4184,36.4184,36.3524,36.392,29800.0
2014-08-11 14:20:00,55.14,55.14,55.12,55.13,2300.0,36.4052,36.4052,36.392,36.3986,2300.0
2014-08-11 14:25:00,55.15,55.15,55.08,55.13,11700.0,36.4118,36.4118,36.3656,36.3986,11700.0
2014-08-11 14:30:00,55.12,55.15,55.1,55.15,8300.0,36.392,36.4118,36.3788,36.4118,8300.0
2014-08-11 14:35:00,55.15,55.19,55.15,55.17,9900.0,36.4118,36.4382,36.4118,36.425,9900.0
2014-08-11 14:40:00,55.16,55.19,55.15,55.19,5000.0,36.4184,36.4382,36.4118,36.4382,5000.0
2014-08-11 14:45:00,55.2,55.23,55.2,55.2,12200.0,36.4448,36.4646,36.4448,36.4448,12200.0
2014-08-11 14:50:00,55.21,55.21,55.17,55.17,6100.0,36.4514,36.4514,36.425,36.425,6100.0
2014-08-11 14:55:00,55.19,55.21,55.17,55.17,4500.0,36.4382,36.4514,36.425,36.425,4500.0
2014-08-11 15:00:00,55.17,55.22,55.17,55.22,8300.0,36.425,36.458,36.425,36.458,8300.0
2014-08-11 15:05:00,55.22,55.25,55.21,55.21,18900.0,36.458,36.4778,36.4514,36.4514,18900.0
2014-08-11 15:10:00,55.2,55.2,55.18,55.19,7600.0,36.4448,36.4448,36.4316,36.4382,7600.0
2014-08-11 15:15:00,55.2,55.22,55.15,55.17,25600.0,36.4448,36.458,36.4118,36.425,25600.0
2014-08-11 15:20:00,55.17,55.18,55.14,55.16,13800.0,36.425,36.4316,36.4052,36.4184,13800.0
2014-08-11 15:25:00,55.16,55.18,55.13,55.13,10200.0,36.4184,36.4316,36.3986,36.3986,10200.0
2014-08-11 15:30:00,55.12,55.14,55.1,55.13,9800.0,36.392,36.4052,36.3788,36.3986,9800.0
2014-08-11 15:35:00,55.12,55.16,55.12,55.16,13200.0,36.392,36.4184,36.392,36.4184,13200.0
2014-08-11 15:40:00,55.16,55.16,55.1,55.11,21300.0,36.4184,36.4184,36.3788,36.3854,21300.0
2014-08-11 15:45:00,55.12,55.17,55.12,55.14,39500.0,36.392,36.425,36.392,36.4052,39500.0
2014-08-11 15:50:00,55.15,55.22,55.14,55.21,25600.0,36.4118,36.458,36.4052,36.4514,25600.0
2014-08-11 15:55:00,55.21,55.22,55.18,55.2,42000.0,36.4514,36.458,36.4316,36.4448,42000.0
2014-08-12 09:30:00,54.99,55.05,54.85,54.89,40400.0,36.3062,36.3458,36.2137,36.2401,40400.0
2014-08-12 09:35:00,54.89,55.04,54.89,55.03,12700.0,36.2401,36.3392,36.2401,36.3326,12700.0
2014-08-12 09:40:00,55.05,55.07,54.85,54.87,18200.0,36.3458,36.359,36.2137,36.2269,18200.0
2014-08-12 09:45:00,54.87,54.99,54.85,54.96,21600.0,36.2269,36.3062,36.2137,36.2864,21600.0
2014-08-12 09:50:00,54.97,54.97,54.85,54.87,51700.0,36.293,36.293,36.2137,36.2269,51700.0
2014-08-12 09:55:00,54.85,54.89,54.83,54.85,15600.0,36.2137,36.2401,36.2005,36.2137,15600.0
2014-08-12 10:00:00,54.85,54.87,54.74,54.79,110000.0,36.2137,36.2269,36.1411,36.1741,110000.0
2014-08-12 10:05:00,54.79,54.85,54.69,54.69,34700.0,36.1741,36.2137,36.1081,36.1081,34700.0
2014-08-12 10:10:00,54.68,54.75,54.62,54.73,25200.0,36.1015,36.1477,36.0619,36.1345,25200.0
2014-08-12 10:15:00,54.75,54.81,54.73,54.79,25000.0,36.1477,36.1873,36.1345,36.1741,25000.0
2014-08-12 10:20:00,54.81,54.82,54.75,54.77,27500.0,36.1873,36.1939,36.1477,36.1609,27500.0
2014-08-12 10:25:00,54.77,54.78,54.68,54.69,30700.0,36.1609,36.1675,36.1015,36.1081,30700.0
2014-08-12 10:30:00,54.71,54.71,54.66,54.69,20600.0,36.1213,36.1213,36.0883,36.1081,20600.0
2014-08-12 10:35:00,54.68,54.69,54.62,54.65,28700.0,36.1015,36.1081,36.0619,36.0817,28700.0
2014-08-12 10:40:00,54.66,54.68,54.56,54.6,39200.0,36.0883,36.1015,36.0223,36.0487,39200.0
2014-08-12 10:45:00,54.6,54.63,54.52,54.52,74200.0,36.0487,36.0685,35.9959,35.9959,74200.0
2014-08-12 10:50:00,54.53,54.56,54.52,54.54,26700.0,36.0025,36.0223,35.9959,36.0091,26700.0
2014-08-12 10:55:00,54.54,54.55,54.52,54.52,31100.0,36.0091,36.0157,35.9959,35.9959,31100.0
2014-08-12 11:00:00,54.52,54.54,54.38,54.38,46400.0,35.9959,36.0091,35.9034,35.9034,46400.0
2014-08-12 11:05:00,54.4,54.43,54.35,54.43,20900.0,35.9166,35.9364,35.8836,35.9364,20900.0
2014-08-12 11:10:00,54.43,54.43,54.35,54.37,27300.0,35.9364,35.9364,35.8836,35.8968,27300.0
2014-08-12 11:15:00,54.38,54.39,54.33,54.37,20000.0,35.9034,35.91,35.8704,35.8968,20000.0
2014-08-12 11:20:00,54.36,54.4,54.36,54.39,15300.0,35.8902,35.9166,35.8902,35.91,15300.0
2014-08-12 11:25:00,54.39,54.39,54.34,54.39,11200.0,35.91,35.91,35.877,35.91,11200.0
2014-08-12 11:30:00,54.39,54.4,54.37,54.4,15100.0,35.91,35.9166,35.8968,35.9166,15100.0
2014-08-12 11:35:00,54.4,54.42,54.39,54.4,20300.0,35.9166,35.9298,35.91,35.9166,20300.0
2014-08-12 11:40:00,54.4,54.41,54.39,54.4,13500.0,35.9166,35.9232,35.91,35.9166,13500.0
2014-08-12 11:45:00,54.4,54.45,54.39,54.44,48700.0,35.9166,35.9496,35.91,35.943,48700.0
2014-08-12 11:50:00,54.44,54.51,54.43,54.5,10600.0,35.943,35.9893,35.9364,35.9827,10600.0
2014-08-12 11:55:00,54.5,54.52,54.46,54.51,52200.0,35.9827,35.9959,35.9562,35.9893,52200.0
2014-08-12 12:00:00,54.5,54.52,54.44,54.52,17000.0,35.9827,35.9959,35.943,35.9959,17000.0
2014-08-12 12:05:00,54.52,54.53,54.46,54.5,9600.0,35.9959,36.0025,35.9562,35.9827,9600.0
2014-08-12 12:10:00,54.52,54.56,54.52,54.55,12500.0,35.9959,36.0223,35.9959,36.0157,12500.0
2014-08-12 12:15:00,54.55,54.55,54.53,54.54,6600.0,36.0157,36.0157,36.0025,36.0091,6600.0
2014-08-12 12:20:00,54.54,54.54,54.49,54.5,17400.0,36.0091,36.0091,35.976,35.9827,17400.0
2014-08-12 12:25:00,54.5,54.54,54.48,54.49,10900.0,35.9827,36.0091,35.9694,35.976,10900.0
2014-08-12 12:30:00,54.5,54.54,54.5,54.53,15600.0,35.9827,36.0091,35.9827,36.0025,15600.0
2014-08-12 12:35:00,54.53,54.59,54.53,54.57,29200.0,36.0025,36.0421,36.0025,36.0289,29200.0
2014-08-12 12:40:00,54.57,54.59,54.55,54.58,17700.0,36.0289,36.0421,36.0157,36.0355,17700.0
2014-08-12 12:45:00,54.58,54.59,54.54,54.54,7200.0,36.0355,36.0421,36.0091,36.0091,7200.0
2014-08-12 12:50:00,54.54,54.55,54.52,54.55,8000.0,36.0091,36.0157,35.9959,36.0157,8000.0
2014-08-12 12:55:00,54.54,54.55,54.53,54.53,12900.0,36.0091,36.0157,36.0025,36.0025,12900.0
2014-08-12 13:00:00,54.54,54.55,54.51,54.51,9800.0,36.0091,36.0157,35.9893,35.9893,9800.0
2014-08-12 13:05:00,54.5,54.52,54.49,54.51,26300.0,35.9827,35.9959,35.976,35.9893,26300.0
2014-08-12 13:10:00,54.51,54.51,54.49,54.49,6800.0,35.9893,35.9893,35.976,35.976,6800.0
2014-08-12 13:15:00,54.49,54.5,54.48,54.49,17800.0,35.976,35.9827,35.9694,35.976,17800.0
2014-08-12 13:20:00,54.49,54.49,54.46,54.46,9600.0,35.976,35.976,35.9562,35.9562,9600.0
2014-08-12 13:25:00,54.46,54.51,54.46,54.51,20800.0,35.9562,35.9893,35.9562,35.9893,20800.0
2014-08-12 13:30:00,54.5,54.51,54.43,54.45,19600.0,35.9827,35.9893,35.9364,35.9496,19600.0
2014-08-12 13:35:00,54.45,54.46,54.43,54.46,8500.0,35.9496,35.9562,35.9364,35.9562,8500.0
2014-08-12 13:40:00,54.46,54.46,54.41,54.42,12400.0,35.9562,35.9562,35.9232,35.9298,12400.0
2014-08-12 13:45:00,54.42,54.43,54.38,54.43,6900.0,35.9298,35.9364,35.9034,35.9364,6900.0
2014-08-12 13:50:00,54.42,54.45,54.42,54.43,68300.0,35.9298,35.9496,35.9298,35.9364,68300.0
2014-08-12 13:55:00,54.43,54.44,54.42,54.43,9100.0,35.9364,35.943,35.9298,35.9364,9100.0
2014-08-12 14:00:00,54.43,54.44,54.41,54.41,12600.0,35.9364,35.943,35.9232,35.9232,12600.0
2014-08-12 14:05:00,54.42,54.42,54.34,54.35,14500.0,35.9298,35.9298,35.877,35.8836,14500.0
2014-08-12 14:10:00,54.35,54.36,54.33,54.34,18200.0,35.8836,35.8902,35.8704,35.877,18200.0
2014-08-12 14:15:00,54.35,54.38,54.34,54.37,17600.0,35.8836,35.9034,35.877,35.8968,17600.0
2014-08-12 14:20:00,54.37,54.37,54.33,54.35,21100.0,35.8968,35.8968,35.8704,35.8836,21100.0
2014-08-12 14:25:00,54.35,54.36,54.3,54.33,21600.0,35.8836,35.8902,35.8506,35.8704,21600.0
2014-08-12 14:30:00,54.32,54.34,54.3,54.34,14100.0,35.8638,35.877,35.8506,35.877,14100.0
2014-08-12 14:35:00,54.35,54.38,54.32,54.38,44800.0,35.8836,35.9034,35.8638,35.9034,44800.0
2014-08-12 14:40:00,54.38,54.38,54.36,54.37,25400.0,35.9034,35.9034,35.8902,35.8968,25400.0
2014-08-12 14:45:00,54.37,54.37,54.33,54.35,27200.0,35.8968,35.8968,35.8704,35.8836,27200.0
2014-08-12 14:50:00,54.35,54.36,54.33,54.34,25200.0,35.8836,35.8902,35.8704,35.877,25200.0
2014-08-12 14:55:00,54.34,54.35,54.33,54.34,23800.0,35.877,35.8836,35.8704,35.877,23800.0
2014-08-12 15:00:00,54.34,54.36,54.33,54.36,25300.0,35.877,35.8902,35.8704,35.8902,25300.0
2014-08-12 15:05:00,54.37,54.37,54.36,54.37,71400.0,35.8968,35.8968,35.8902,35.8968,71400.0
2014-08-12 15:10:00,54.37,54.37,54.34,54.36,26500.0,35.8968,35.8968,35.877,35.8902,26500.0
2014-08-12 15:15:00,54.36,54.36,54.34,54.34,20000.0,35.8902,35.8902,35.877,35.877,20000.0
2014-08-12 15:20:00,54.34,54.35,54.34,54.35,55100.0,35.877,35.8836,35.877,35.8836,55100.0
2014-08-12 15:25:00,54.35,54.38,54.34,54.36,34000.0,35.8836,35.9034,35.877,35.8902,34000.0
2014-08-12 15:30:00,54.35,54.36,54.34,54.34,30700.0,35.8836,35.8902,35.877,35.877,30700.0
2014-08-12 15:35:00,54.34,54.36,54.33,54.35,74000.0,35.877,35.8902,35.8704,35.8836,74000.0
2014-08-12 15:40:00,54.35,54.36,54.33,54.35,127100.0,35.8836,35.8902,35.8704,35.8836,127100.0
2014-08-12 15:45:00,54.35,54.36,54.34,54.35,76700.0,35.8836,35.8902,35.877,35.8836,76700.0
2014-08-12 15:50:00,54.34,54.4,54.33,54.34,151200.0,35.877,35.9166,35.8704,35.877,151200.0
2014-08-12 15:55:00,54.35,54.36,54.33,54.33,77800.0,35.8836,35.8902,35.8704,35.8704,77800.0
2014-08-13 09:30:00,54.48,54.57,54.4,54.45,60900.0,35.9694,36.0289,35.9166,35.9496,60900.0
2014-08-13 09:35:00,54.46,54.5,54.31,54.36,16200.0,35.9562,35.9827,35.8572,35.8902,16200.0
2014-08-13 09:40:00,54.38,54.4,54.27,54.29,25700.0,35.9034,35.9166,35.8308,35.844,25700.0
2014-08-13 09:45:00,54.3,54.31,54.23,54.25,27900.0,35.8506,35.8572,35.8044,35.8176,27900.0
2014-08-13 09:50:00,54.24,54.28,54.19,54.27,35100.0,35.811,35.8374,35.778,35.8308,35100.0
2014-08-13 09:55:00,54.27,54.28,54.22,54.23,25000.0,35.8308,35.8374,35.7978,35.8044,25000.0
2014-08-13 10:00:00,54.23,54.36,54.23,54.36,38000.0,35.8044,35.8902,35.8044,35.8902,38000.0
2014-08-13 10:05:00,54.37,54.48,54.35,54.47,28400.0,35.8968,35.9694,35.8836,35.9628,28400.0
2014-08-13 10:10:00,54.46,54.49,54.43,54.48,14000.0,35.9562,35.976,35.9364,35.9694,14000.0
2014-08-13 10:15:00,54.47,54.6,54.47,54.6,13100.0,35.9628,36.0487,35.9628,36.0487,13100.0
2014-08-13 10:20:00,54.6,54.74,54.6,54.74,11700.0,36.0487,36.1411,36.0487,36.1411,11700.0
2014-08-13 10:25:00,54.74,54.79,54.74,54.79,9500.0,36.1411,36.1741,36.1411,36.1741,9500.0
2014-08-13 10:30:00,54.79,54.81,54.77,54.79,16800.0,36.1741,36.1873,36.1609,36.1741,16800.0
2014-08-13 10:35:00,54.79,54.84,54.77,54.84,10900.0,36.1741,36.2071,36.1609,36.2071,10900.0
2014-08-13 10:40:00,54.85,54.87,54.82,54.83,13100.0,36.2137,36.2269,36.1939,36.2005,13100.0
2014-08-13 10:45:00,54.82,54.85,54.8,54.84,5500.0,36.1939,36.2137,36.1807,36.2071,5500.0
2014-08-13 10:50:00,54.84,54.87,54.76,54.78,11500.0,36.2071,36.2269,36.1543,36.1675,11500.0
2014-08-13 10:55:00,54.79,54.82,54.79,54.81,5800.0,36.1741,36.1939,36.1741,36.1873,5800.0
2014-08-13 11:00:00,54.83,54.9,54.83,54.88,11900.0,36.2005,36.2467,36.2005,36.2335,11900.0
2014-08-13 11:05:00,54.89,54.97,54.84,54.84,24900.0,36.2401,36.293,36.2071,36.2071,24900.0
2014-08-13 11:10:00,54.85,54.87,54.82,54.82,70000.0,36.2137,36.2269,36.1939,36.1939,70000.0
2014-08-13 11:15:00,54.82,54.85,54.82,54.85,14200.0,36.1939,36.2137,36.1939,36.2137,14200.0
2014-08-13 11:20:00,54.85,54.86,54.83,54.83,17500.0,36.2137,36.2203,36.2005,36.2005,17500.0
2014-08-13 11:25:00,54.84,54.86,54.83,54.85,22400.0,36.2071,36.2203,36.2005,36.2137,22400.0
2014-08-13 11:30:00,54.86,54.87,54.85,54.87,41000.0,36.2203,36.2269,36.2137,36.2269,41000.0
2014-08-13 11:35:00,54.87,54.89,54.86,54.87,19300.0,36.2269,36.2401,36.2203,36.2269,19300.0
2014-08-13 11:40:00,54.86,54.89,54.85,54.89,17100.0,36.2203,36.2401,36.2137,36.2401,17100.0
2014-08-13 11:45:00,54.89,54.89,54.88,54.88,4200.0,36.2401,36.2401,36.2335,36.2335,4200.0
2014-08-13 11:50:00,54.88,54.89,54.85,54.86,19500.0,36.2335,36.2401,36.2137,36.2203,19500.0
2014-08-13 11:55:00,54.86,54.87,54.85,54.85,28100.0,36.2203,36.2269,36.2137,36.2137,28100.0
2014-08-13 12:00:00,54.85,54.86,54.85,54.85,30700.0,36.2137,36.2203,36.2137,36.2137,30700.0
2014-08-13 12:05:00,54.85,54.86,54.78,54.78,21000.0,36.2137,36.2203,36.1675,36.1675,21000.0
2014-08-13 12:10:00,54.78,54.81,54.77,54.77,14200.0,36.1675,36.1873,36.1609,36.1609,14200.0
2014-08-13 12:15:00,54.77,54.78,54.73,54.73,8100.0,36.1609,36.1675,36.1345,36.1345,8100.0
2014-08-13 12:20:00,54.72,54.76,54.72,54.73,8800.0,36.1279,36.1543,36.1279,36.1345,8800.0
2014-08-13 12:25:00,54.72,54.77,54.72,54.73,16500.0,36.1279,36.1609,36.1279,36.1345,16500.0
2014-08-13 12:30:00,54.73,54.73,54.7,54.73,19500.0,36.1345,36.1345,36.1147,36.1345,19500.0
2014-08-13 12:35:00,54.72,54.74,54.7,54.7,27300.0,36.1279,36.1411,36.1147,36.1147,27300.0
2014-08-13 12:40:00,54.7,54.71,54.7,54.7,11300.0,36.1147,36.1213,36.1147,36.1147,11300.0
2014-08-13 12:45:00,54.7,54.72,54.69,54.7,22800.0,36.1147,36.1279,36.1081,36.1147,22800.0
2014-08-13 12:50:00,54.7,54.71,54.7,54.7,6100.0,36.1147,36.1213,36.1147,36.1147,6100.0
2014-08-13 12:55:00,54.7,54.72,54.69,54.7,26000.0,36.1147,36.1279,36.1081,36.1147,26000.0
2014-08-13 13:00:00,54.7,54.71,54.68,54.69,23300.0,36.1147,36.1213,36.1015,36.1081,23300.0
2014-08-13 13:05:00,54.69,54.71,54.68,54.7,18100.0,36.1081,36.1213,36.1015,36.1147,18100.0
2014-08-13 13:10:00,54.7,54.73,54.69,54.72,14700.0,36.1147,36.1345,36.1081,36.1279,14700.0
2014-08-13 13:15:00,54.72,54.75,54.7,54.75,24900.0,36.1279,36.1477,36.1147,36.1477,24900.0
2014-08-13 13:20:00,54.75,54.75,54.73,54.73,13200.0,36.1477,36.1477,36.1345,36.1345,13200.0
2014-08-13 13:25:00,54.73,54.75,54.73,54.75,6300.0,36.1345,36.1477,36.1345,36.1477,6300.0
2014-08-13 13:30:00,54.75,54.77,54.75,54.76,4000.0,36.1477,36.1609,36.1477,36.1543,4000.0
2014-08-13 13:35:00,54.77,54.78,54.75,54.75,26000.0,36.1609,36.1675,36.1477,36.1477,26000.0
2014-08-13 13:40:00,54.76,54.77,54.75,54.76,16000.0,36.1543,36.1609,36.1477,36.1543,16000.0
2014-08-13 13:45:00,54.76,54.78,54.75,54.77,12000.0,36.1543,36.1675,36.1477,36.1609,12000.0
2014-08-13 13:50:00,54.77,54.78,54.76,54.77,8100.0,36.1609,36.1675,36.1543,36.1609,8100.0
2014-08-13 13:55:00,54.78,54.78,54.77,54.78,3700.0,36.1675,36.1675,36.1609,36.1675,3700.0
2014-08-13 14:00:00,54.78,54.78,54.76,54.76,16900.0,36.1675,36.1675,36.1543,36.1543,16900.0
2014-08-13 14:05:00,54.77,54.77,54.73,54.74,17000.0,36.1609,36.1609,36.1345,36.1411,17000.0
2014-08-13 14:10:00,54.75,54.77,54.72,54.77,21900.0,36.1477,36.1609,36.1279,36.1609,21900.0
2014-08-13 14:15:00,54.77,54.77,54.76,54.77,3200.0,36.1609,36.1609,36.1543,36.1609,3200.0
2014-08-13 14:20:00,54.76,54.77,54.74,54.77,10500.0,36.1543,36.1609,36.1411,36.1609,10500.0
2014-08-13 14:25:00,54.77,54.77,54.73,54.73,20000.0,36.1609,36.1609,36.1345,36.1345,20000.0
2014-08-13 14:30:00,54.74,54.75,54.73,54.75,4100.0,36.1411,36.1477,36.1345,36.1477,4100.0
2014-08-13 14:35:00,54.75,54.77,54.75,54.76,14900.0,36.1477,36.1609,36.1477,36.1543,14900.0
2014-08-13 14:40:00,54.77,54.78,54.76,54.77,15900.0,36.1609,36.1675,36.1543,36.1609,15900.0
2014-08-13 14:45:00,54.77,54.79,54.77,54.79,10200.0,36.1609,36.1741,36.1609,36.1741,10200.0
2014-08-13 14:50:00,54.79,54.82,54.79,54.82,13800.0,36.1741,36.1939,36.1741,36.1939,13800.0
2014-08-13 14:55:00,54.81,54.83,54.81,54.83,11800.0,36.1873,36.2005,36.1873,36.2005,11800.0
2014-08-13 15:00:00,54.83,54.83,54.75,54.75,22600.0,36.2005,36.2005,36.1477,36.1477,22600.0
2014-08-13 15:05:00,54.75,54.76,54.72,54.72,24100.0,36.1477,36.1543,36.1279,36.1279,24100.0
2014-08-13 15:10:00,54.73,54.75,54.73,54.75,10100.0,36.1345,36.1477,36.1345,36.1477,10100.0
2014-08-13 15:15:00,54.76,54.79,54.76,54.79,6000.0,36.1543,36.1741,36.1543,36.1741,6000.0
2014-08-13 15:20:00,54.78,54.83,54.78,54.8,16200.0,36.1675,36.2005,36.1675,36.1807,16200.0
2014-08-13 15:25:00,54.8,54.81,54.77,54.77,22100.0,36.1807,36.1873,36.1609,36.1609,22100.0
2014-08-13 15:30:00,54.77,54.77,54.74,54.75,16900.0,36.1609,36.1609,36.1411,36.1477,16900.0
2014-08-13 15:35:00,54.76,54.77,54.7,54.71,54000.0,36.1543,36.1609,36.1147,36.1213,54000.0
2014-08-13 15:40:00,54.72,54.78,54.71,54.77,26300.0,36.1279,36.1675,36.1213,36.1609,26300.0
2014-08-13 15:45:00,54.78,54.82,54.78,54.81,32900.0,36.1675,36.1939,36.1675,36.1873,32900.0
2014-08-13 15:50:00,54.82,54.83,54.79,54.79,25600.0,36.1939,36.2005,36.1741,36.1741,25600.0
2014-08-13 15:55:00,54.79,54.8,54.71,54.77,76700.0,36.1741,36.1807,36.1213,36.1609,76700.0
2014-08-14 09:30:00,54.78,54.96,54.45,54.77,39300.0,36.1675,36.2864,35.9496,36.1609,39300.0
2014-08-14 09:35:00,54.8,54.9,54.77,54.8,49900.0,36.1807,36.2467,36.1609,36.1807,49900.0
2014-08-14 09:40:00,54.8,54.98,54.8,54.89,27600.0,36.1807,36.2996,36.1807,36.2401,27600.0
2014-08-14 09:45:00,54.93,55.11,54.93,55.09,18300.0,36.2666,36.3854,36.2666,36.3722,18300.0
2014-08-14 09:50:00,55.11,55.17,55.11,55.13,13200.0,36.3854,36.425,36.3854,36.3986,13200.0
2014-08-14 09:55:00,55.15,55.26,55.15,55.24,11300.0,36.4118,36.4844,36.4118,36.4712,11300.0
2014-08-14 10:00:00,55.25,55.27,55.18,55.19,18200.0,36.4778,36.491,36.4316,36.4382,18200.0
2014-08-14 10:05:00,55.2,55.23,55.13,55.15,15100.0,36.4448,36.4646,36.3986,36.4118,15100.0
2014-08-14 10:10:00,55.14,55.14,55.07,55.07,10100.0,36.4052,36.4052,36.359,36.359,10100.0
2014-08-14 10:15:00,55.11,55.16,55.11,55.15,5900.0,36.3854,36.4184,36.3854,36.4118,5900.0
2014-08-14 10:20:00,55.14,55.22,55.13,55.21,7800.0,36.4052,36.458,36.3986,36.4514,7800.0
2014-08-14 10:25:00,55.2,55.27,55.13,55.13,36100.0,36.4448,36.491,36.3986,36.3986,36100.0
2014-08-14 10:30:00,55.14,55.19,55.12,55.19,9100.0,36.4052,36.4382,36.392,36.4382,9100.0
2014-08-14 10:35:00,55.19,55.24,55.19,55.24,14500.0,36.4382,36.4712,36.4382,36.4712,14500.0
2014-08-14 10:40:00,55.24,55.32,55.23,55.32,38000.0,36.4712,36.524,36.4646,36.524,38000.0
2014-08-14 10:45:00,55.32,55.34,55.21,55.25,96000.0,36.524,36.5372,36.4514,36.4778,96000.0
2014-08-14 10:50:00,55.24,55.26,55.11,55.11,95500.0,36.4712,36.4844,36.3854,36.3854,95500.0
2014-08-14 10:55:00,55.1,55.11,55.02,55.05,14500.0,36.3788,36.3854,36.326,36.3458,14500.0
2014-08-14 11:00:00,55.05,55.12,55.05,55.12,34200.0,36.3458,36.392,36.3458,36.392,34200.0
2014-08-14 11:05:00,55.13,55.17,55.12,55.13,28700.0,36.3986,36.425,36.392,36.3986,28700.0
2014-08-14 11:10:00,55.14,55.16,55.13,55.14,16600.0,36.4052,36.4184,36.3986,36.4052,16600.0
2014-08-14 11:15:00,55.14,55.21,55.14,55.21,29700.0,36.4052,36.4514,36.4052,36.4514,29700.0
2014-08-14 11:20:00,55.21,55.21,55.12,55.18,41600.0,36.4514,36.4514,36.392,36.4316,41600.0
2014-08-14 11:25:00,55.18,55.19,55.11,55.14,12600.0,36.4316,36.4382,36.3854,36.4052,12600.0
2014-08-14 11:30:00,55.13,55.15,55.11,55.12,12900.0,36.3986,36.4118,36.3854,36.392,12900.0
2014-08-14 11:35:00,55.13,55.13,55.11,55.12,8200.0,36.3986,36.3986,36.3854,36.392,8200.0
2014-08-14 11:40:00,55.12,55.13,55.1,55.1,7000.0,36.392,36.3986,36.3788,36.3788,7000.0
2014-08-14 11:45:00,55.11,55.12,55.11,55.11,11200.0,36.3854,36.392,36.3854,36.3854,11200.0
2014-08-14 11:50:00,55.11,55.11,55.1,55.1,10500.0,36.3854,36.3854,36.3788,36.3788,10500.0
2014-08-14 11:55:00,55.1,55.17,55.1,55.17,16600.0,36.3788,36.425,36.3788,36.425,16600.0
2014-08-14 12:00:00,55.16,55.24,55.16,55.23,14300.0,36.4184,36.4712,36.4184,36.4646,14300.0
2014-08-14 12:05:00,55.23,55.24,55.21,55.24,7000.0,36.4646,36.4712,36.4514,36.4712,7000.0
2014-08-14 12:10:00,55.24,55.26,55.22,55.26,9500.0,36.4712,36.4844,36.458,36.4844,9500.0
2014-08-14 12:15:00,55.27,55.28,55.25,55.27,7900.0,36.491,36.4976,36.4778,36.491,7900.0
2014-08-14 12:20:00,55.26,55.27,55.25,55.26,12800.0,36.4844,36.491,36.4778,36.4844,12800.0
2014-08-14 12:25:00,55.26,55.28,55.23,55.27,27600.0,36.4844,36.4976,36.4646,36.491,27600.0
2014-08-14 12:30:00,55.28,55.33,55.27,55.33,9900.0,36.4976,36.5306,36.491,36.5306,9900.0
2014-08-14 12:35:00,55.33,55.38,55.32,55.38,8300.0,36.5306,36.5637,36.524,36.5637,8300.0
2014-08-14 12:40:00,55.37,55.42,55.37,55.4,13400.0,36.5571,36.5901,36.5571,36.5769,13400.0
2014-08-14 12:45:00,55.4,55.41,55.38,55.39,17100.0,36.5769,36.5835,36.5637,36.5703,17100.0
2014-08-14 12:50:00,55.39,55.41,55.37,55.4,17900.0,36.5703,36.5835,36.5571,36.5769,17900.0
2014-08-14 12:55:00,55.4,55.41,55.36,55.36,11100.0,36.5769,36.5835,36.5505,36.5505,11100.0
2014-08-14 13:00:00,55.36,55.4,55.36,55.4,7600.0,36.5505,36.5769,36.5505,36.5769,7600.0
2014-08-14 13:05:00,55.4,55.41,55.39,55.41,7100.0,36.5769,36.5835,36.5703,36.5835,7100.0
2014-08-14 13:10:00,55.41,55.46,55.4,55.45,19400.0,36.5835,36.6165,36.5769,36.6099,19400.0
2014-08-14 13:15:00,55.45,55.47,55.44,55.44,19100.0,36.6099,36.6231,36.6033,36.6033,19100.0
2014-08-14 13:20:00,55.44,55.47,55.43,55.46,21500.0,36.6033,36.6231,36.5967,36.6165,21500.0
2014-08-14 13:25:00,55.47,55.47,55.4,55.4,45100.0,36.6231,36.6231,36.5769,36.5769,45100.0
2014-08-14 13:30:00,55.41,55.42,55.37,55.41,16500.0,36.5835,36.5901,36.5571,36.5835,16500.0
2014-08-14 13:35:00,55.41,55.42,55.38,55.39,17900.0,36.5835,36.5901,36.5637,36.5703,17900.0
2014-08-14 13:40:00,55.39,55.46,55.39,55.4,34100.0,36.5703,36.6165,36.5703,36.5769,34100.0
2014-08-14 13:45:00,55.39,55.41,55.38,55.4,15900.0,36.5703,36.5835,36.5637,36.5769,15900.0
2014-08-14 13:50:00,55.4,55.46,55.4,55.45,20200.0,36.5769,36.6165,36.5769,36.6099,20200.0
2014-08-14 13:55:00,55.46,55.51,55.44,55.51,24500.0,36.6165,36.6495,36.6033,36.6495,24500.0
2014-08-14 14:00:00,55.5,55.51,55.48,55.48,20500.0,36.6429,36.6495,36.6297,36.6297,20500.0
2014-08-14 14:05:00,55.48,55.51,55.48,55.51,13100.0,36.6297,36.6495,36.6297,36.6495,13100.0
2014-08-14 14:10:00,55.51,55.57,55.5,55.55,24600.0,36.6495,36.6891,36.6429,36.6759,24600.0
2014-08-14 14:15:00,55.55,55.56,55.51,55.55,21400.0,36.6759,36.6825,36.6495,36.6759,21400.0
2014-08-14 14:20:00,55.55,55.56,55.54,55.55,46800.0,36.6759,36.6825,36.6693,36.6759,46800.0
2014-08-14 14:25:00,55.55,55.57,55.47,55.47,103500.0,36.6759,36.6891,36.6231,36.6231,103500.0
2014-08-14 14:30:00,55.48,55.53,55.47,55.48,97200.0,36.6297,36.6627,36.6231,36.6297,97200.0
2014-08-14 14:35:00,55.48,55.5,55.48,55.5,26000.0,36.6297,36.6429,36.6297,36.6429,26000.0
2014-08-14 14:40:00,55.5,55.52,55.49,55.51,93200.0,36.6429,36.6561,36.6363,36.6495,93200.0
2014-08-14 14:45:00,55.51,55.52,55.47,55.47,62200.0,36.6495,36.6561,36.6231,36.6231,62200.0
2014-08-14 14:50:00,55.48,55.52,55.48,55.5,160500.0,36.6297,36.6561,36.6297,36.6429,160500.0
2014-08-14 14:55:00,55.49,55.52,55.45,55.51,102600.0,36.6363,36.6561,36.6099,36.6495,102600.0
2014-08-14 15:00:00,55.5,55.52,55.49,55.5,38100.0,36.6429,36.6561,36.6363,36.6429,38100.0
2014-08-14 15:05:00,55.49,55.54,55.49,55.53,36800.0,36.6363,36.6693,36.6363,36.6627,36800.0
2014-08-14 15:10:00,55.51,55.54,55.47,55.5,68900.0,36.6495,36.6693,36.6231,36.6429,68900.0
2014-08-14 15:15:00,55.5,55.51,55.49,55.51,65600.0,36.6429,36.6495,36.6363,36.6495,65600.0
2014-08-14 15:20:00,55.5,55.51,55.48,55.5,75100.0,36.6429,36.6495,36.6297,36.6429,75100.0
2014-08-14 15:25:00,55.5,55.5,55.46,55.46,28300.0,36.6429,36.6429,36.6165,36.6165,28300.0
2014-08-14 15:30:00,55.47,55.52,55.46,55.49,71800.0,36.6231,36.6561,36.6165,36.6363,71800.0
2014-08-14 15:35:00,55.49,55.52,55.48,55.5,79900.0,36.6363,36.6561,36.6297,36.6429,79900.0
2014-08-14 15:40:00,55.51,55.51,55.5,55.51,50000.0,36.6495,36.6495,36.6429,36.6495,50000.0
2014-08-14 15:45:00,55.51,55.51,55.48,55.51,77100.0,36.6495,36.6495,36.6297,36.6495,77100.0
2014-08-14 15:50:00,55.51,55.52,55.5,55.52,136500.0,36.6495,36.6561,36.6429,36.6561,136500.0
2014-08-14 15:55:00,55.52,55.63,55.5,55.62,195500.0,36.6561,36.7287,36.6429,36.7221,195500.0
2014-08-15 09:30:00,58.95,59.06,57.81,58.0,240800.0,38.9207,38.9933,38.168,38.2935,240800.0
2014-08-15 09:35:00,58.0,58.5,58.0,58.17,131200.0,38.2935,38.6236,38.2935,38.4057,131200.0
2014-08-15 09:40:00,58.15,58.2,57.8,57.98,114600.0,38.3925,38.4255,38.1614,38.2803,114600.0
2014-08-15 09:45:00,57.97,57.97,57.48,57.56,133000.0,38.2737,38.2737,37.9501,38.003,133000.0
2014-08-15 09:50:00,57.55,57.86,57.47,57.65,127200.0,37.9964,38.201,37.9435,38.0624,127200.0
2014-08-15 09:55:00,57.64,57.91,57.62,57.86,109900.0,38.0558,38.234,38.0426,38.201,109900.0
2014-08-15 10:00:00,57.85,58.0,57.85,57.91,113400.0,38.1944,38.2935,38.1944,38.234,113400.0
2014-08-15 10:05:00,57.91,57.96,57.51,57.51,112100.0,38.234,38.2671,37.9699,37.9699,112100.0
2014-08-15 10:10:00,57.52,57.63,57.48,57.62,104200.0,37.9766,38.0492,37.9501,38.0426,104200.0
2014-08-15 10:15:00,57.61,57.82,57.6,57.8,93600.0,38.036,38.1746,38.0294,38.1614,93600.0
2014-08-15 10:20:00,57.8,57.82,57.7,57.7,62500.0,38.1614,38.1746,38.0954,38.0954,62500.0
2014-08-15 10:25:00,57.7,57.74,57.55,57.66,67600.0,38.0954,38.1218,37.9964,38.069,67600.0
2014-08-15 10:30:00,57.65,57.73,57.58,57.64,39100.0,38.0624,38.1152,38.0162,38.0558,39100.0
2014-08-15 10:35:00,57.65,57.87,57.65,57.81,312600.0,38.0624,38.2076,38.0624,38.168,312600.0
2014-08-15 10:40:00,57.79,57.86,57.68,57.73,107400.0,38.1548,38.201,38.0822,38.1152,107400.0
2014-08-15 10:45:00,57.72,57.8,57.65,57.78,77700.0,38.1086,38.1614,38.0624,38.1482,77700.0
2014-08-15 10:50:00,57.78,57.82,57.58,57.61,83100.0,38.1482,38.1746,38.0162,38.036,83100.0
2014-08-15 10:55:00,57.6,57.76,57.39,57.75,94600.0,38.0294,38.135,37.8907,38.1284,94600.0
2014-08-15 11:00:00,57.75,57.75,57.63,57.72,60400.0,38.1284,38.1284,38.0492,38.1086,60400.0
2014-08-15 11:05:00,57.72,57.89,57.7,57.88,69600.0,38.1086,38.2208,38.0954,38.2142,69600.0
2014-08-15 11:10:00,57.87,57.94,57.83,57.9,57800.0,38.2076,38.2538,38.1812,38.2274,57800.0
2014-08-15 11:15:00,57.93,57.97,57.89,57.95,46700.0,38.2472,38.2737,38.2208,38.2605,46700.0
2014-08-15 11:20:00,57.94,58.11,57.91,58.01,100000.0,38.2538,38.3661,38.234,38.3001,100000.0
2014-08-15 11:25:00,58.01,58.08,58.0,58.0,47400.0,38.3001,38.3463,38.2935,38.2935,47400.0
2014-08-15 11:30:00,58.01,58.03,57.84,57.86,128500.0,38.3001,38.3133,38.1878,38.201,128500.0
2014-08-15 11:35:00,57.86,57.95,57.86,57.92,64700.0,38.201,38.2605,38.201,38.2406,64700.0
2014-08-15 11:40:00,57.91,57.93,57.86,57.87,51500.0,38.234,38.2472,38.201,38.2076,51500.0
2014-08-15 11:45:00,57.86,57.87,57.64,57.75,33800.0,38.201,38.2076,38.0558,38.1284,33800.0
2014-08-15 11:50:00,57.73,57.75,57.63,57.64,64900.0,38.1152,38.1284,38.0492,38.0558,64900.0
2014-08-15 11:55:00,57.64,57.64,57.54,57.57,37300.0,38.0558,38.0558,37.9898,38.0096,37300.0
2014-08-15 12:00:00,57.56,57.71,57.5,57.65,57400.0,38.003,38.102,37.9633,38.0624,57400.0
2014-08-15 12:05:00,57.65,57.76,57.62,57.7,35400.0,38.0624,38.135,38.0426,38.0954,35400.0
2014-08-15 12:10:00,57.7,57.72,57.6,57.61,68100.0,38.0954,38.1086,38.0294,38.036,68100.0
2014-08-15 12:15:00,57.62,57.65,57.54,57.65,33700.0,38.0426,38.0624,37.9898,38.0624,33700.0
2014-08-15 12:20:00,57.65,57.65,57.55,57.63,29600.0,38.0624,38.0624,37.9964,38.0492,29600.0
2014-08-15 12:25:00,57.63,57.75,57.62,57.74,28600.0,38.0492,38.1284,38.0426,38.1218,28600.0
2014-08-15 12:30:00,57.73,57.74,57.63,57.65,34400.0,38.1152,38.1218,38.0492,38.0624,34400.0
2014-08-15 12:35:00,57.64,57.67,57.58,57.64,27700.0,38.0558,38.0756,38.0162,38.0558,27700.0
2014-08-15 12:40:00,57.65,57.68,57.63,57.67,21500.0,38.0624,38.0822,38.0492,38.0756,21500.0
2014-08-15 12:45:00,57.68,57.69,57.47,57.47,33400.0,38.0822,38.0888,37.9435,37.9435,33400.0
2014-08-15 12:50:00,57.47,57.53,57.38,57.51,41000.0,37.9435,37.9832,37.8841,37.9699,41000.0
2014-08-15 12:55:00,57.51,57.63,57.5,57.59,36000.0,37.9699,38.0492,37.9633,38.0228,36000.0
2014-08-15 13:00:00,57.57,57.58,57.46,57.5,42400.0,38.0096,38.0162,37.9369,37.9633,42400.0
2014-08-15 13:05:00,57.5,57.71,57.5,57.64,46200.0,37.9633,38.102,37.9633,38.0558,46200.0
2014-08-15 13:10:00,57.64,57.64,57.55,57.61,33500.0,38.0558,38.0558,37.9964,38.036,33500.0
2014-08-15 13:15:00,57.61,57.62,57.55,57.6,20200.0,38.036,38.0426,37.9964,38.0294,20200.0
2014-08-15 13:20:00,57.59,57.66,57.54,57.65,22900.0,38.0228,38.069,37.9898,38.0624,22900.0
2014-08-15 13:25:00,57.67,57.72,57.65,57.71,18900.0,38.0756,38.1086,38.0624,38.102,18900.0
2014-08-15 13:30:00,57.7,57.71,57.66,57.71,28600.0,38.0954,38.102,38.069,38.102,28600.0
2014-08-15 13:35:00,57.7,57.71,57.6,57.64,25200.0,38.0954,38.102,38.0294,38.0558,25200.0
2014-08-15 13:40:00,57.64,57.65,57.61,57.61,19200.0,38.0558,38.0624,38.036,38.036,19200.0
2014-08-15 13:45:00,57.6,57.63,57.57,57.57,37300.0,38.0294,38.0492,38.0096,38.0096,37300.0
2014-08-15 13:50:00,57.57,57.64,57.55,57.61,29900.0,38.0096,38.0558,37.9964,38.036,29900.0
2014-08-15 13:55:00,57.61,57.65,57.59,57.64,35000.0,38.036,38.0624,38.0228,38.0558,35000.0
2014-08-15 14:00:00,57.63,57.65,57.52,57.52,25400.0,38.0492,38.0624,37.9766,37.9766,25400.0
2014-08-15 14:05:00,57.52,57.6,57.52,57.59,24400.0,37.9766,38.0294,37.9766,38.0228,24400.0
2014-08-15 14:10:00,57.57,57.66,57.55,57.62,25000.0,38.0096,38.069,37.9964,38.0426,25000.0
2014-08-15 14:15:00,57.61,57.66,57.58,57.66,17400.0,38.036,38.069,38.0162,38.069,17400.0
2014-08-15 14:20:00,57.66,57.72,57.64,57.7,39900.0,38.069,38.1086,38.0558,38.0954,39900.0
2014-08-15 14:25:00,57.7,57.84,57.7,57.83,21700.0,38.0954,38.1878,38.0954,38.1812,21700.0
2014-08-15 14:30:00,57.83,57.85,57.78,57.79,38400.0,38.1812,38.1944,38.1482,38.1548,38400.0
2014-08-15 14:35:00,57.78,57.84,57.78,57.82,34300.0,38.1482,38.1878,38.1482,38.1746,34300.0
2014-08-15 14:40:00,57.82,57.86,57.82,57.85,29800.0,38.1746,38.201,38.1746,38.1944,29800.0
2014-08-15 14:45:00,57.85,57.85,57.8,57.84,42800.0,38.1944,38.1944,38.1614,38.1878,42800.0
2014-08-15 14:50:00,57.84,57.84,57.8,57.8,34800.0,38.1878,38.1878,38.1614,38.1614,34800.0
2014-08-15 14:55:00,57.81,57.85,57.8,57.83,43300.0,38.168,38.1944,38.1614,38.1812,43300.0
2014-08-15 15:00:00,57.84,57.84,57.8,57.8,54100.0,38.1878,38.1878,38.1614,38.1614,54100.0
2014-08-15 15:05:00,57.81,57.84,57.8,57.83,48600.0,38.168,38.1878,38.1614,38.1812,48600.0
2014-08-15 15:10:00,57.83,57.84,57.75,57.75,67500.0,38.1812,38.1878,38.1284,38.1284,67500.0
2014-08-15 15:15:00,57.76,57.76,57.69,57.69,39800.0,38.135,38.135,38.0888,38.0888,39800.0
2014-08-15 15:20:00,57.7,57.7,57.52,57.56,86900.0,38.0954,38.0954,37.9766,38.003,86900.0
2014-08-15 15:25:00,57.55,57.56,57.35,57.43,84300.0,37.9964,38.003,37.8643,37.9171,84300.0
2014-08-15 15:30:00,57.42,57.55,57.42,57.47,79200.0,37.9105,37.9964,37.9105,37.9435,79200.0
2014-08-15 15:35:00,57.47,57.61,57.47,57.52,65400.0,37.9435,38.036,37.9435,37.9766,65400.0
2014-08-15 15:40:00,57.52,57.58,57.5,57.5,49800.0,37.9766,38.0162,37.9633,37.9633,49800.0
2014-08-15 15:45:00,57.49,57.56,57.47,57.53,127100.0,37.9567,38.003,37.9435,37.9832,127100.0
2014-08-15 15:50:00,57.53,57.64,57.53,57.54,112600.0,37.9832,38.0558,37.9832,37.9898,112600.0
2014-08-15 15:55:00,57.54,57.6,57.53,57.57,162900.0,37.9898,38.0294,37.9832,38.0096,162900.0
2014-08-18 09:30:00,57.75,57.83,57.35,57.58,107300.0,38.1284,38.1812,37.8643,38.0162,107300.0
2014-08-18 09:35:00,57.59,57.67,57.59,57.63,18200.0,38.0228,38.0756,38.0228,38.0492,18200.0
2014-08-18 09:40:00,57.63,57.79,57.58,57.76,41000.0,38.0492,38.1548,38.0162,38.135,41000.0
2014-08-18 09:45:00,57.78,57.89,57.76,57.88,30500.0,38.1482,38.2208,38.135,38.2142,30500.0
2014-08-18 09:50:00,57.9,58.03,57.89,57.97,36800.0,38.2274,38.3133,38.2208,38.2737,36800.0
2014-08-18 09:55:00,57.98,58.2,57.98,58.16,30700.0,38.2803,38.4255,38.2803,38.3991,30700.0
2014-08-18 10:00:00,58.14,58.24,58.1,58.18,40000.0,38.3859,38.4519,38.3595,38.4123,40000.0
2014-08-18 10:05:00,58.18,58.58,58.18,58.52,82400.0,38.4123,38.6764,38.4123,38.6368,82400.0
2014-08-18 10:10:00,58.53,58.6,58.46,58.6,58000.0,38.6434,38.6896,38.5972,38.6896,58000.0
2014-08-18 10:15:00,58.58,58.62,58.46,58.46,51800.0,38.6764,38.7028,38.5972,38.5972,51800.0
2014-08-18 10:20:00,58.45,58.45,58.34,58.35,25100.0,38.5906,38.5906,38.5179,38.5245,25100.0
2014-08-18 10:25:00,58.35,58.43,58.32,58.34,30500.0,38.5245,38.5774,38.5047,38.5179,30500.0
2014-08-18 10:30:00,58.33,58.34,58.22,58.26,20700.0,38.5113,38.5179,38.4387,38.4651,20700.0
2014-08-18 10:35:00,58.27,58.38,58.27,58.35,24800.0,38.4717,38.5444,38.4717,38.5245,24800.0
2014-08-18 10:40:00,58.34,58.38,58.31,58.33,13200.0,38.5179,38.5444,38.4981,38.5113,13200.0
2014-08-18 10:45:00,58.33,58.33,58.26,58.29,16300.0,38.5113,38.5113,38.4651,38.4849,16300.0
2014-08-18 10:50:00,58.29,58.33,58.29,58.33,16100.0,38.4849,38.5113,38.4849,38.5113,16100.0
2014-08-18 10:55:00,58.33,58.38,58.33,58.38,13100.0,38.5113,38.5444,38.5113,38.5444,13100.0
2014-08-18 11:00:00,58.39,58.39,58.25,58.26,11600.0,38.551,38.551,38.4585,38.4651,11600.0
2014-08-18 11:05:00,58.27,58.29,58.25,58.28,21000.0,38.4717,38.4849,38.4585,38.4783,21000.0
2014-08-18 11:10:00,58.28,58.3,58.25,58.29,16800.0,38.4783,38.4915,38.4585,38.4849,16800.0
2014-08-18 11:15:00,58.29,58.31,58.26,58.31,10500.0,38.4849,38.4981,38.4651,38.4981,10500.0
2014-08-18 11:20:00,58.3,58.35,58.3,58.33,12700.0,38.4915,38.5245,38.4915,38.5113,12700.0
2014-08-18 11:25:00,58.34,58.38,58.33,58.37,11800.0,38.5179,38.5444,38.5113,38.5377,11800.0
2014-08-18 11:30:00,58.37,58.38,58.22,58.26,23800.0,38.5377,38.5444,38.4387,38.4651,23800.0
2014-08-18 11:35:00,58.25,58.3,58.22,58.3,16200.0,38.4585,38.4915,38.4387,38.4915,16200.0
2014-08-18 11:40:00,58.3,58.3,58.24,58.24,11800.0,38.4915,38.4915,38.4519,38.4519,11800.0
2014-08-18 11:45:00,58.24,58.27,58.23,58.25,19000.0,38.4519,38.4717,38.4453,38.4585,19000.0
2014-08-18 11:50:00,58.25,58.29,58.23,58.28,17800.0,38.4585,38.4849,38.4453,38.4783,17800.0
2014-08-18 11:55:00,58.28,58.28,58.25,58.27,6400.0,38.4783,38.4783,38.4585,38.4717,6400.0
2014-08-18 12:00:00,58.26,58.3,58.26,58.29,10900.0,38.4651,38.4915,38.4651,38.4849,10900.0
2014-08-18 12:05:00,58.3,58.32,58.28,58.3,13500.0,38.4915,38.5047,38.4783,38.4915,13500.0
2014-08-18 12:10:00,58.31,58.34,58.31,58.34,14000.0,38.4981,38.5179,38.4981,38.5179,14000.0
2014-08-18 12:15:00,58.34,58.44,58.34,58.43,25200.0,38.5179,38.584,38.5179,38.5774,25200.0
2014-08-18 12:20:00,58.44,58.51,58.42,58.5,32000.0,38.584,38.6302,38.5708,38.6236,32000.0
2014-08-18 12:25:00,58.51,58.53,58.48,58.49,26300.0,38.6302,38.6434,38.6104,38.617,26300.0
2014-08-18 12:30:00,58.48,58.5,58.46,58.48,33800.0,38.6104,38.6236,38.5972,38.6104,33800.0
2014-08-18 12:35:00,58.47,58.51,58.4,58.51,113900.0,38.6038,38.6302,38.5576,38.6302,113900.0
2014-08-18 12:40:00,58.51,58.51,58.33,58.37,47600.0,38.6302,38.6302,38.5113,38.5377,47600.0
2014-08-18 12:45:00,58.35,58.36,58.34,58.35,11500.0,38.5245,38.5311,38.5179,38.5245,11500.0
2014-08-18 12:50:00,58.35,58.37,58.3,58.31,12600.0,38.5245,38.5377,38.4915,38.4981,12600.0
2014-08-18 12:55:00,58.31,58.35,58.3,58.33,17000.0,38.4981,38.5245,38.4915,38.5113,17000.0
2014-08-18 13:00:00,58.33,58.34,58.28,58.31,18200.0,38.5113,38.5179,38.4783,38.4981,18200.0
2014-08-18 13:05:00,58.3,58.33,58.28,58.32,11500.0,38.4915,38.5113,38.4783,38.5047,11500.0
2014-08-18 13:10:00,58.33,58.34,58.31,58.33,12400.0,38.5113,38.5179,38.4981,38.5113,12400.0
2014-08-18 13:15:00,58.33,58.34,58.3,58.32,16600.0,38.5113,38.5179,38.4915,38.5047,16600.0
2014-08-18 13:20:00,58.32,58.36,58.32,58.32,12700.0,38.5047,38.5311,38.5047,38.5047,12700.0
2014-08-18 13:25:00,58.31,58.34,58.31,58.32,14600.0,38.4981,38.5179,38.4981,38.5047,14600.0
2014-08-18 13:30:00,58.32,58.34,58.31,58.32,13500.0,38.5047,38.5179,38.4981,38.5047,13500.0
2014-08-18 13:35:00,58.32,58.33,58.31,58.33,19600.0,38.5047,38.5113,38.4981,38.5113,19600.0
2014-08-18 13:40:00,58.33,58.35,58.32,58.34,26300.0,38.5113,38.5245,38.5047,38.5179,26300.0
2014-08-18 13:45:00,58.34,58.37,58.32,58.37,16000.0,38.5179,38.5377,38.5047,38.5377,16000.0
2014-08-18 13:50:00,58.36,58.48,58.36,58.47,41000.0,38.5311,38.6104,38.5311,38.6038,41000.0
2014-08-18 13:55:00,58.47,58.48,58.42,58.48,27800.0,38.6038,38.6104,38.5708,38.6104,27800.0
2014-08-18 14:00:00,58.48,58.49,58.44,58.49,25900.0,38.6104,38.617,38.584,38.617,25900.0
2014-08-18 14:05:00,58.49,58.51,58.4,58.4,60500.0,38.617,38.6302,38.5576,38.5576,60500.0
2014-08-18 14:10:00,58.4,58.47,58.37,58.38,22900.0,38.5576,38.6038,38.5377,38.5444,22900.0
2014-08-18 14:15:00,58.39,58.4,58.28,58.29,9000.0,38.551,38.5576,38.4783,38.4849,9000.0
2014-08-18 14:20:00,58.29,58.31,58.27,58.31,22000.0,38.4849,38.4981,38.4717,38.4981,22000.0
2014-08-18 14:25:00,58.31,58.38,58.3,58.34,20500.0,38.4981,38.5444,38.4915,38.5179,20500.0
2014-08-18 14:30:00,58.35,58.42,58.35,58.41,26400.0,38.5245,38.5708,38.5245,38.5642,26400.0
2014-08-18 14:35:00,58.42,58.45,58.4,58.45,20800.0,38.5708,38.5906,38.5576,38.5906,20800.0
2014-08-18 14:40:00,58.45,58.47,58.42,58.47,26800.0,38.5906,38.6038,38.5708,38.6038,26800.0
2014-08-18 14:45:00,58.46,58.47,58.42,58.47,18800.0,38.5972,38.6038,38.5708,38.6038,18800.0
2014-08-18 14:50:00,58.46,58.47,58.42,58.45,23400.0,38.5972,38.6038,38.5708,38.5906,23400.0
2014-08-18 14:55:00,58.45,58.46,58.44,58.46,21100.0,38.5906,38.5972,38.584,38.5972,21100.0
2014-08-18 15:00:00,58.45,58.46,58.43,58.44,27300.0,38.5906,38.5972,38.5774,38.584,27300.0
2014-08-18 15:05:00,58.42,58.44,58.4,58.41,32000.0,38.5708,38.584,38.5576,38.5642,32000.0
2014-08-18 15:10:00,58.42,58.43,58.4,58.41,40600.0,38.5708,38.5774,38.5576,38.5642,40600.0
2014-08-18 15:15:00,58.41,58.43,58.4,58.43,66000.0,38.5642,38.5774,38.5576,38.5774,66000.0
2014-08-18 15:20:00,58.42,58.44,58.4,58.43,44100.0,38.5708,38.584,38.5576,38.5774,44100.0
2014-08-18 15:25:00,58.43,58.44,58.42,58.42,52300.0,38.5774,38.584,38.5708,38.5708,52300.0
2014-08-18 15:30:00,58.41,58.44,58.4,58.42,65400.0,38.5642,38.584,38.5576,38.5708,65400.0
2014-08-18 15:35:00,58.42,58.46,58.41,58.42,64800.0,38.5708,38.5972,38.5642,38.5708,64800.0
2014-08-18 15:40:00,58.42,58.43,58.38,58.41,60600.0,38.5708,38.5774,38.5444,38.5642,60600.0
2014-08-18 15:45:00,58.41,58.44,58.41,58.43,39200.0,38.5642,38.584,38.5642,38.5774,39200.0
2014-08-18 15:50:00,58.43,58.5,58.43,58.5,90400.0,38.5774,38.6236,38.5774,38.6236,90400.0
2014-08-18 15:55:00,58.49,58.54,58.48,58.53,120600.0,38.617,38.65,38.6104,38.6434,120600.0
2014-08-19 09:30:00,58.52,58.59,58.25,58.35,49100.0,38.6368,38.683,38.4585,38.5245,49100.0
2014-08-19 09:35:00,58.32,58.42,58.22,58.27,15600.0,38.5047,38.5708,38.4387,38.4717,15600.0
2014-08-19 09:40:00,58.29,58.33,58.16,58.19,14100.0,38.4849,38.5113,38.3991,38.4189,14100.0
2014-08-19 09:45:00,58.2,58.43,58.18,58.39,38600.0,38.4255,38.5774,38.4123,38.551,38600.0
2014-08-19 09:50:00,58.39,58.47,58.33,58.42,18300.0,38.551,38.6038,38.5113,38.5708,18300.0
2014-08-19 09:55:00,58.43,58.55,58.42,58.55,9600.0,38.5774,38.6566,38.5708,38.6566,9600.0
2014-08-19 10:00:00,58.55,58.59,58.52,58.57,8300.0,38.6566,38.683,38.6368,38.6698,8300.0
2014-08-19 10:05:00,58.55,58.65,58.54,58.63,18200.0,38.6566,38.7226,38.65,38.7094,18200.0
2014-08-19 10:10:00,58.64,58.68,58.59,58.65,17600.0,38.716,38.7424,38.683,38.7226,17600.0
2014-08-19 10:15:00,58.66,58.72,58.64,58.71,25700.0,38.7292,38.7688,38.716,38.7622,25700.0
2014-08-19 10:20:00,58.71,58.72,58.66,58.66,10700.0,38.7622,38.7688,38.7292,38.7292,10700.0
2014-08-19 10:25:00,58.67,58.67,58.61,58.64,5300.0,38.7358,38.7358,38.6962,38.716,5300.0
2014-08-19 10:30:00,58.64,58.65,58.51,58.53,18900.0,38.716,38.7226,38.6302,38.6434,18900.0
2014-08-19 10:35:00,58.53,58.57,58.5,58.57,11800.0,38.6434,38.6698,38.6236,38.6698,11800.0
2014-08-19 10:40:00,58.57,58.62,58.54,58.57,17800.0,38.6698,38.7028,38.65,38.6698,17800.0
2014-08-19 10:45:00,58.55,58.65,58.55,58.65,5700.0,38.6566,38.7226,38.6566,38.7226,5700.0
2014-08-19 10:50:00,58.66,58.73,58.65,58.72,8900.0,38.7292,38.7754,38.7226,38.7688,8900.0
2014-08-19 10:55:00,58.74,58.74,58.7,58.71,6100.0,38.782,38.782,38.7556,38.7622,6100.0
2014-08-19 11:00:00,58.72,58.74,58.71,58.74,10000.0,38.7688,38.782,38.7622,38.782,10000.0
2014-08-19 11:05:00,58.74,58.74,58.71,58.74,12800.0,38.782,38.782,38.7622,38.782,12800.0
2014-08-19 11:10:00,58.73,58.75,58.68,58.68,12000.0,38.7754,38.7886,38.7424,38.7424,12000.0
2014-08-19 11:15:00,58.68,58.68,58.62,58.65,5700.0,38.7424,38.7424,38.7028,38.7226,5700.0
2014-08-19 11:20:00,58.64,58.65,58.61,58.64,9600.0,38.716,38.7226,38.6962,38.716,9600.0
2014-08-19 11:25:00,58.65,58.67,58.63,58.63,9200.0,38.7226,38.7358,38.7094,38.7094,9200.0
2014-08-19 11:30:00,58.64,58.65,58.55,58.56,13300.0,38.716,38.7226,38.6566,38.6632,13300.0
2014-08-19 11:35:00,58.54,58.57,58.54,58.57,16100.0,38.65,38.6698,38.65,38.6698,16100.0
2014-08-19 11:40:00,58.56,58.6,58.56,58.58,7900.0,38.6632,38.6896,38.6632,38.6764,7900.0
2014-08-19 11:45:00,58.58,58.59,58.51,58.55,7400.0,38.6764,38.683,38.6302,38.6566,7400.0
2014-08-19 11:50:00,58.55,58.6,58.54,58.59,7900.0,38.6566,38.6896,38.65,38.683,7900.0
2014-08-19 11:55:00,58.59,58.63,58.59,58.62,4200.0,38.683,38.7094,38.683,38.7028,4200.0
2014-08-19 12:00:00,58.61,58.64,58.57,58.62,10000.0,38.6962,38.716,38.6698,38.7028,10000.0
2014-08-19 12:05:00,58.62,58.63,58.57,58.57,5800.0,38.7028,38.7094,38.6698,38.6698,5800.0
2014-08-19 12:10:00,58.58,58.6,58.55,58.59,6300.0,38.6764,38.6896,38.6566,38.683,6300.0
2014-08-19 12:15:00,58.6,58.61,58.56,58.57,10000.0,38.6896,38.6962,38.6632,38.6698,10000.0
2014-08-19 12:20:00,58.57,58.58,58.55,58.58,8100.0,38.6698,38.6764,38.6566,38.6764,8100.0
2014-08-19 12:25:00,58.57,58.61,58.55,58.56,7500.0,38.6698,38.6962,38.6566,38.6632,7500.0
2014-08-19 12:30:00,58.56,58.57,58.54,58.55,8700.0,38.6632,38.6698,38.65,38.6566,8700.0
2014-08-19 12:35:00,58.56,58.56,58.53,58.54,11000.0,38.6632,38.6632,38.6434,38.65,11000.0
2014-08-19 12:40:00,58.54,58.55,58.52,58.53,6200.0,38.65,38.6566,38.6368,38.6434,6200.0
2014-08-19 12:45:00,58.53,58.55,58.51,58.55,9800.0,38.6434,38.6566,38.6302,38.6566,9800.0
2014-08-19 12:50:00,58.54,58.63,58.54,58.62,17600.0,38.65,38.7094,38.65,38.7028,17600.0
2014-08-19 12:55:00,58.61,58.61,58.57,58.59,9100.0,38.6962,38.6962,38.6698,38.683,9100.0
2014-08-19 13:00:00,58.58,58.61,58.58,58.59,4500.0,38.6764,38.6962,38.6764,38.683,4500.0
2014-08-19 13:05:00,58.6,58.66,58.6,58.66,8100.0,38.6896,38.7292,38.6896,38.7292,8100.0
2014-08-19 13:10:00,58.65,58.66,58.63,58.66,8200.0,38.7226,38.7292,38.7094,38.7292,8200.0
2014-08-19 13:15:00,58.66,58.67,58.59,58.6,6500.0,38.7292,38.7358,38.683,38.6896,6500.0
2014-08-19 13:20:00,58.58,58.61,58.58,58.6,6000.0,38.6764,38.6962,38.6764,38.6896,6000.0
2014-08-19 13:25:00,58.59,58.63,58.57,58.61,11700.0,38.683,38.7094,38.6698,38.6962,11700.0
2014-08-19 13:30:00,58.62,58.65,58.61,58.61,4200.0,38.7028,38.7226,38.6962,38.6962,4200.0
2014-08-19 13:35:00,58.61,58.61,58.58,58.6,7800.0,38.6962,38.6962,38.6764,38.6896,7800.0
2014-08-19 13:40:00,58.6,58.63,58.59,58.62,5800.0,38.6896,38.7094,38.683,38.7028,5800.0
2014-08-19 13:45:00,58.63,58.64,58.61,58.61,3400.0,38.7094,38.716,38.6962,38.6962,3400.0
2014-08-19 13:50:00,58.61,58.62,58.58,58.62,8200.0,38.6962,38.7028,38.6764,38.7028,8200.0
2014-08-19 13:55:00,58.62,58.62,58.6,58.6,5800.0,38.7028,38.7028,38.6896,38.6896,5800.0
2014-08-19 14:00:00,58.61,58.64,58.6,58.63,9800.0,38.6962,38.716,38.6896,38.7094,9800.0
2014-08-19 14:05:00,58.63,58.63,58.59,58.59,8900.0,38.7094,38.7094,38.683,38.683,8900.0
2014-08-19 14:10:00,58.58,58.61,58.58,58.6,8200.0,38.6764,38.6962,38.6764,38.6896,8200.0
2014-08-19 14:15:00,58.59,58.59,58.56,58.57,3100.0,38.683,38.683,38.6632,38.6698,3100.0
2014-08-19 14:20:00,58.57,58.61,58.57,58.59,8100.0,38.6698,38.6962,38.6698,38.683,8100.0
2014-08-19 14:25:00,58.59,58.61,58.59,58.6,6900.0,38.683,38.6962,38.683,38.6896,6900.0
2014-08-19 14:30:00,58.6,58.6,58.59,58.6,1900.0,38.6896,38.6896,38.683,38.6896,1900.0
2014-08-19 14:35:00,58.59,58.61,58.58,58.6,6100.0,38.683,38.6962,38.6764,38.6896,6100.0
2014-08-19 14:40:00,58.6,58.6,58.59,58.6,4900.0,38.6896,38.6896,38.683,38.6896,4900.0
2014-08-19 14:45:00,58.6,58.62,58.59,58.6,4800.0,38.6896,38.7028,38.683,38.6896,4800.0
2014-08-19 14:50:00,58.6,58.64,58.6,58.62,12200.0,38.6896,38.716,38.6896,38.7028,12200.0
2014-08-19 14:55:00,58.62,58.64,58.62,58.64,5300.0,38.7028,38.716,38.7028,38.716,5300.0
2014-08-19 15:00:00,58.64,58.64,58.61,58.64,7800.0,38.716,38.716,38.6962,38.716,7800.0
2014-08-19 15:05:00,58.64,58.64,58.62,58.62,5000.0,38.716,38.716,38.7028,38.7028,5000.0
2014-08-19 15:10:00,58.63,58.66,58.63,58.66,18900.0,38.7094,38.7292,38.7094,38.7292,18900.0
2014-08-19 15:15:00,58.65,58.66,58.62,58.63,10500.0,38.7226,38.7292,38.7028,38.7094,10500.0
2014-08-19 15:20:00,58.63,58.65,58.58,58.59,18200.0,38.7094,38.7226,38.6764,38.683,18200.0
2014-08-19 15:25:00,58.58,58.63,58.58,58.62,9600.0,38.6764,38.7094,38.6764,38.7028,9600.0
2014-08-19 15:30:00,58.63,58.64,58.6,58.63,24300.0,38.7094,38.716,38.6896,38.7094,24300.0
2014-08-19 15:35:00,58.62,58.65,58.6,58.6,18000.0,38.7028,38.7226,38.6896,38.6896,18000.0
2014-08-19 15:40:00,58.6,58.63,58.59,58.6,25500.0,38.6896,38.7094,38.683,38.6896,25500.0
2014-08-19 15:45:00,58.59,58.6,58.54,58.55,43500.0,38.683,38.6896,38.65,38.6566,43500.0
2014-08-19 15:50:00,58.55,58.56,58.54,58.55,23800.0,38.6566,38.6632,38.65,38.6566,23800.0
2014-08-19 15:55:00,58.55,58.57,58.54,58.57,45700.0,38.6566,38.6698,38.65,38.6698,45700.0
2014-08-20 09:30:00,58.32,58.41,58.02,58.08,138600.0,38.5047,38.5642,38.3067,38.3463,138600.0
2014-08-20 09:35:00,58.07,58.26,57.94,58.16,19600.0,38.3397,38.4651,38.2538,38.3991,19600.0
2014-08-20 09:40:00,58.15,58.17,58.05,58.17,5700.0,38.3925,38.4057,38.3265,38.4057,5700.0
2014-08-20 09:45:00,58.18,58.21,58.1,58.12,13500.0,38.4123,38.4321,38.3595,38.3727,13500.0
2014-08-20 09:50:00,58.12,58.14,58.04,58.04,16200.0,38.3727,38.3859,38.3199,38.3199,16200.0
2014-08-20 09:55:00,58.07,58.16,58.07,58.12,26300.0,38.3397,38.3991,38.3397,38.3727,26300.0
2014-08-20 10:00:00,58.12,58.13,58.08,58.11,17700.0,38.3727,38.3793,38.3463,38.3661,17700.0
2014-08-20 10:05:00,58.11,58.12,58.04,58.04,35300.0,38.3661,38.3727,38.3199,38.3199,35300.0
2014-08-20 10:10:00,58.04,58.08,57.98,57.99,18300.0,38.3199,38.3463,38.2803,38.2869,18300.0
2014-08-20 10:15:00,58.0,58.02,57.98,57.99,27700.0,38.2935,38.3067,38.2803,38.2869,27700.0
2014-08-20 10:20:00,57.99,58.04,57.98,58.04,24100.0,38.2869,38.3199,38.2803,38.3199,24100.0
2014-08-20 10:25:00,58.03,58.05,57.98,57.98,16000.0,38.3133,38.3265,38.2803,38.2803,16000.0
2014-08-20 10:30:00,57.98,58.0,57.96,58.0,17000.0,38.2803,38.2935,38.2671,38.2935,17000.0
2014-08-20 10:35:00,58.0,58.05,57.98,57.99,8600.0,38.2935,38.3265,38.2803,38.2869,8600.0
2014-08-20 10:40:00,58.0,58.05,57.99,58.02,23500.0,38.2935,38.3265,38.2869,38.3067,23500.0
2014-08-20 10:45:00,58.03,58.12,58.02,58.11,13500.0,38.3133,38.3727,38.3067,38.3661,13500.0
2014-08-20 10:50:00,58.13,58.27,58.12,58.27,9700.0,38.3793,38.4717,38.3727,38.4717,9700.0
2014-08-20 10:55:00,58.27,58.27,58.17,58.21,18700.0,38.4717,38.4717,38.4057,38.4321,18700.0
2014-08-20 11:00:00,58.21,58.29,58.19,58.21,23700.0,38.4321,38.4849,38.4189,38.4321,23700.0
2014-08-20 11:05:00,58.2,58.2,58.14,58.14,9500.0,38.4255,38.4255,38.3859,38.3859,9500.0
2014-08-20 11:10:00,58.14,58.22,58.14,58.22,7300.0,38.3859,38.4387,38.3859,38.4387,7300.0
2014-08-20 11:15:00,58.21,58.22,58.13,58.13,20200.0,38.4321,38.4387,38.3793,38.3793,20200.0
2014-08-20 11:20:00,58.13,58.15,58.13,58.15,4200.0,38.3793,38.3925,38.3793,38.3925,4200.0
2014-08-20 11:25:00,58.13,58.14,58.05,58.05,19600.0,38.3793,38.3859,38.3265,38.3265,19600.0
2014-08-20 11:30:00,58.06,58.11,58.04,58.06,25100.0,38.3331,38.3661,38.3199,38.3331,25100.0
2014-08-20 11:35:00,58.06,58.09,58.04,58.07,9200.0,38.3331,38.3529,38.3199,38.3397,9200.0
2014-08-20 11:40:00,58.08,58.08,58.04,58.07,20100.0,38.3463,38.3463,38.3199,38.3397,20100.0
2014-08-20 11:45:00,58.07,58.08,58.03,58.03,22300.0,38.3397,38.3463,38.3133,38.3133,22300.0
2014-08-20 11:50:00,58.03,58.08,58.02,58.08,6600.0,38.3133,38.3463,38.3067,38.3463,6600.0
2014-08-20 11:55:00,58.08,58.15,58.08,58.14,9700.0,38.3463,38.3925,38.3463,38.3859,9700.0
2014-08-20 12:00:00,58.14,58.19,58.14,58.19,9400.0,38.3859,38.4189,38.3859,38.4189,9400.0
2014-08-20 12:05:00,58.19,58.19,58.16,58.19,9000.0,38.4189,38.4189,38.3991,38.4189,9000.0
2014-08-20 12:10:00,58.18,58.19,58.16,58.16,6800.0,38.4123,38.4189,38.3991,38.3991,6800.0
2014-08-20 12:15:00,58.16,58.16,58.12,58.14,11600.0,38.3991,38.3991,38.3727,38.3859,11600.0
2014-08-20 12:20:00,58.14,58.16,58.11,58.11,6600.0,38.3859,38.3991,38.3661,38.3661,6600.0
2014-08-20 12:25:00,58.12,58.12,58.1,58.1,3600.0,38.3727,38.3727,38.3595,38.3595,3600.0
2014-08-20 12:30:00,58.1,58.11,58.06,58.06,15400.0,38.3595,38.3661,38.3331,38.3331,15400.0
2014-08-20 12:35:00,58.07,58.12,58.07,58.09,14400.0,38.3397,38.3727,38.3397,38.3529,14400.0
2014-08-20 12:40:00,58.09,58.1,58.05,58.07,9900.0,38.3529,38.3595,38.3265,38.3397,9900.0
2014-08-20 12:45:00,58.05,58.08,58.05,58.07,9100.0,38.3265,38.3463,38.3265,38.3397,9100.0
2014-08-20 12:50:00,58.08,58.08,58.04,58.05,24200.0,38.3463,38.3463,38.3199,38.3265,24200.0
2014-08-20 12:55:00,58.05,58.1,58.03,58.05,34200.0,38.3265,38.3595,38.3133,38.3265,34200.0
2014-08-20 13:00:00,58.06,58.14,58.05,58.13,9400.0,38.3331,38.3859,38.3265,38.3793,9400.0
2014-08-20 13:05:00,58.13,58.18,58.11,58.17,24000.0,38.3793,38.4123,38.3661,38.4057,24000.0
2014-08-20 13:10:00,58.17,58.18,58.15,58.18,12500.0,38.4057,38.4123,38.3925,38.4123,12500.0
2014-08-20 13:15:00,58.18,58.24,58.17,58.23,14900.0,38.4123,38.4519,38.4057,38.4453,14900.0
2014-08-20 13:20:00,58.24,58.26,58.22,58.23,12100.0,38.4519,38.4651,38.4387,38.4453,12100.0
2014-08-20 13:25:00,58.22,58.22,58.18,58.19,11800.0,38.4387,38.4387,38.4123,38.4189,11800.0
2014-08-20 13:30:00,58.19,58.21,58.19,58.2,4300.0,38.4189,38.4321,38.4189,38.4255,4300.0
2014-08-20 13:35:00,58.2,58.21,58.17,58.21,8400.0,38.4255,38.4321,38.4057,38.4321,8400.0
2014-08-20 13:40:00,58.2,58.23,58.19,58.21,9600.0,38.4255,38.4453,38.4189,38.4321,9600.0
2014-08-20 13:45:00,58.21,58.23,58.18,58.2,9000.0,38.4321,38.4453,38.4123,38.4255,9000.0
2014-08-20 13:50:00,58.2,58.24,58.19,58.21,20600.0,38.4255,38.4519,38.4189,38.4321,20600.0
2014-08-20 13:55:00,58.21,58.21,58.17,58.18,13500.0,38.4321,38.4321,38.4057,38.4123,13500.0
2014-08-20 14:00:00,58.18,58.19,58.08,58.09,48100.0,38.4123,38.4189,38.3463,38.3529,48100.0
2014-08-20 14:05:00,58.06,58.13,58.01,58.09,16200.0,38.3331,38.3793,38.3001,38.3529,16200.0
2014-08-20 14:10:00,58.08,58.15,58.03,58.05,22800.0,38.3463,38.3925,38.3133,38.3265,22800.0
2014-08-20 14:15:00,58.04,58.1,58.04,58.09,12700.0,38.3199,38.3595,38.3199,38.3529,12700.0
2014-08-20 14:20:00,58.09,58.15,58.09,58.1,33100.0,38.3529,38.3925,38.3529,38.3595,33100.0
2014-08-20 14:25:00,58.1,58.11,58.08,58.09,21300.0,38.3595,38.3661,38.3463,38.3529,21300.0
2014-08-20 14:30:00,58.09,58.15,58.09,58.14,19600.0,38.3529,38.3925,38.3529,38.3859,19600.0
2014-08-20 14:35:00,58.14,58.17,58.13,58.16,16300.0,38.3859,38.4057,38.3793,38.3991,16300.0
2014-08-20 14:40:00,58.17,58.17,58.13,58.15,10300.0,38.4057,38.4057,38.3793,38.3925,10300.0
2014-08-20 14:45:00,58.15,58.27,58.15,58.27,10600.0,38.3925,38.4717,38.3925,38.4717,10600.0
2014-08-20 14:50:00,58.27,58.31,58.23,58.24,24700.0,38.4717,38.4981,38.4453,38.4519,24700.0
2014-08-20 14:55:00,58.24,58.24,58.19,58.21,30900.0,38.4519,38.4519,38.4189,38.4321,30900.0
2014-08-20 15:00:00,58.21,58.28,58.21,58.26,11100.0,38.4321,38.4783,38.4321,38.4651,11100.0
2014-08-20 15:05:00,58.26,58.32,58.25,58.32,7400.0,38.4651,38.5047,38.4585,38.5047,7400.0
2014-08-20 15:10:00,58.32,58.35,58.32,58.34,12900.0,38.5047,38.5245,38.5047,38.5179,12900.0
2014-08-20 15:15:00,58.33,58.34,58.3,58.33,16300.0,38.5113,38.5179,38.4915,38.5113,16300.0
2014-08-20 15:20:00,58.33,58.34,58.31,58.31,22100.0,38.5113,38.5179,38.4981,38.4981,22100.0
2014-08-20 15:25:00,58.3,58.32,58.29,58.31,12200.0,38.4915,38.5047,38.4849,38.4981,12200.0
2014-08-20 15:30:00,58.31,58.34,58.29,58.33,18300.0,38.4981,38.5179,38.4849,38.5113,18300.0
2014-08-20 15:35:00,58.33,58.34,58.3,58.33,19400.0,38.5113,38.5179,38.4915,38.5113,19400.0
2014-08-20 15:40:00,58.33,58.39,58.33,58.35,32200.0,38.5113,38.551,38.5113,38.5245,32200.0
2014-08-20 15:45:00,58.35,58.37,58.32,58.37,34100.0,38.5245,38.5377,38.5047,38.5377,34100.0
2014-08-20 15:50:00,58.36,58.37,58.34,58.35,68300.0,38.5311,38.5377,38.5179,38.5245,68300.0
2014-08-20 15:55:00,58.35,58.37,58.33,58.34,89600.0,38.5245,38.5377,38.5113,38.5179,89600.0
2014-08-21 09:30:00,58.36,58.48,58.26,58.4,64500.0,38.5311,38.6104,38.4651,38.5576,64500.0
2014-08-21 09:35:00,58.36,58.41,58.3,58.32,15800.0,38.5311,38.5642,38.4915,38.5047,15800.0
2014-08-21 09:40:00,58.34,58.42,58.21,58.25,23900.0,38.5179,38.5708,38.4321,38.4585,23900.0
2014-08-21 09:45:00,58.27,58.43,58.26,58.33,13900.0,38.4717,38.5774,38.4651,38.5113,13900.0
2014-08-21 09:50:00,58.34,58.37,58.23,58.29,14800.0,38.5179,38.5377,38.4453,38.4849,14800.0
2014-08-21 09:55:00,58.29,58.34,58.26,58.29,5200.0,38.4849,38.5179,38.4651,38.4849,5200.0
2014-08-21 10:00:00,58.31,58.38,58.21,58.24,9700.0,38.4981,38.5444,38.4321,38.4519,9700.0
2014-08-21 10:05:00,58.23,58.27,58.11,58.13,5900.0,38.4453,38.4717,38.3661,38.3793,5900.0
2014-08-21 10:10:00,58.12,58.2,58.12,58.18,18300.0,38.3727,38.4255,38.3727,38.4123,18300.0
2014-08-21 10:15:00,58.2,58.27,58.18,58.25,17000.0,38.4255,38.4717,38.4123,38.4585,17000.0
2014-08-21 10:20:00,58.27,58.29,58.24,58.26,4700.0,38.4717,38.4849,38.4519,38.4651,4700.0
2014-08-21 10:25:00,58.28,58.28,58.24,58.24,6500.0,38.4783,38.4783,38.4519,38.4519,6500.0
2014-08-21 10:30:00,58.23,58.27,58.23,58.24,8100.0,38.4453,38.4717,38.4453,38.4519,8100.0
2014-08-21 10:35:00,58.25,58.28,58.21,58.21,14400.0,38.4585,38.4783,38.4321,38.4321,14400.0
2014-08-21 10:40:00,58.21,58.25,58.21,58.24,8400.0,38.4321,38.4585,38.4321,38.4519,8400.0
2014-08-21 10:45:00,58.23,58.25,58.2,58.22,5000.0,38.4453,38.4585,38.4255,38.4387,5000.0
2014-08-21 10:50:00,58.22,58.27,58.21,58.21,8600.0,38.4387,38.4717,38.4321,38.4321,8600.0
2014-08-21 10:55:00,58.23,58.34,58.22,58.32,22500.0,38.4453,38.5179,38.4387,38.5047,22500.0
2014-08-21 11:00:00,58.32,58.35,58.32,58.34,9500.0,38.5047,38.5245,38.5047,38.5179,9500.0
2014-08-21 11:05:00,58.35,58.36,58.28,58.29,14700.0,38.5245,38.5311,38.4783,38.4849,14700.0
2014-08-21 11:10:00,58.29,58.36,58.29,58.33,8100.0,38.4849,38.5311,38.4849,38.5113,8100.0
2014-08-21 11:15:00,58.32,58.32,58.26,58.29,16400.0,38.5047,38.5047,38.4651,38.4849,16400.0
2014-08-21 11:20:00,58.29,58.3,58.28,58.3,11000.0,38.4849,38.4915,38.4783,38.4915,11000.0
2014-08-21 11:25:00,58.29,58.3,58.25,58.25,6900.0,38.4849,38.4915,38.4585,38.4585,6900.0
2014-08-21 11:30:00,58.25,58.31,58.25,58.3,8300.0,38.4585,38.4981,38.4585,38.4915,8300.0
2014-08-21 11:35:00,58.3,58.3,58.26,58.26,6400.0,38.4915,38.4915,38.4651,38.4651,6400.0
2014-08-21 11:40:00,58.26,58.31,58.26,58.28,8600.0,38.4651,38.4981,38.4651,38.4783,8600.0
2014-08-21 11:45:00,58.28,58.3,58.27,58.28,5000.0,38.4783,38.4915,38.4717,38.4783,5000.0
2014-08-21 11:50:00,58.26,58.28,58.26,58.28,6500.0,38.4651,38.4783,38.4651,38.4783,6500.0
2014-08-21 11:55:00,58.28,58.29,58.25,58.27,9400.0,38.4783,38.4849,38.4585,38.4717,9400.0
2014-08-21 12:00:00,58.27,58.29,58.25,58.27,5500.0,38.4717,38.4849,38.4585,38.4717,5500.0
2014-08-21 12:05:00,58.27,58.27,58.23,58.25,8200.0,38.4717,38.4717,38.4453,38.4585,8200.0
2014-08-21 12:10:00,58.23,58.26,58.23,58.25,6100.0,38.4453,38.4651,38.4453,38.4585,6100.0
2014-08-21 12:15:00,58.24,58.27,58.23,58.25,10500.0,38.4519,38.4717,38.4453,38.4585,10500.0
2014-08-21 12:20:00,58.25,58.27,58.23,58.25,8200.0,38.4585,38.4717,38.4453,38.4585,8200.0
2014-08-21 12:25:00,58.24,58.25,58.23,58.24,7500.0,38.4519,38.4585,38.4453,38.4519,7500.0
2014-08-21 12:30:00,58.24,58.26,58.23,58.23,7400.0,38.4519,38.4651,38.4453,38.4453,7400.0
2014-08-21 12:35:00,58.22,58.27,58.22,58.25,7400.0,38.4387,38.4717,38.4387,38.4585,7400.0
2014-08-21 12:40:00,58.27,58.28,58.25,58.26,7100.0,38.4717,38.4783,38.4585,38.4651,7100.0
2014-08-21 12:45:00,58.26,58.28,58.25,58.25,9700.0,38.4651,38.4783,38.4585,38.4585,9700.0
2014-08-21 12:50:00,58.26,58.26,58.21,58.23,10300.0,38.4651,38.4651,38.4321,38.4453,10300.0
2014-08-21 12:55:00,58.23,58.23,58.22,58.23,3500.0,38.4453,38.4453,38.4387,38.4453,3500.0
2014-08-21 13:00:00,58.23,58.24,58.22,58.23,9400.0,38.4453,38.4519,38.4387,38.4453,9400.0
2014-08-21 13:05:00,58.22,58.23,58.2,58.21,19900.0,38.4387,38.4453,38.4255,38.4321,19900.0
2014-08-21 13:10:00,58.21,58.21,58.18,58.19,18700.0,38.4321,38.4321,38.4123,38.4189,18700.0
2014-08-21 13:15:00,58.2,58.22,58.18,58.18,10300.0,38.4255,38.4387,38.4123,38.4123,10300.0
2014-08-21 13:20:00,58.18,58.2,58.18,58.18,3300.0,38.4123,38.4255,38.4123,38.4123,3300.0
2014-08-21 13:25:00,58.19,58.21,58.18,58.2,8500.0,38.4189,38.4321,38.4123,38.4255,8500.0
2014-08-21 13:30:00,58.2,58.2,58.18,58.18,7200.0,38.4255,38.4255,38.4123,38.4123,7200.0
2014-08-21 13:35:00,58.19,58.2,58.17,58.18,6600.0,38.4189,38.4255,38.4057,38.4123,6600.0
2014-08-21 13:40:00,58.18,58.19,58.17,58.18,3500.0,38.4123,38.4189,38.4057,38.4123,3500.0
2014-08-21 13:45:00,58.18,58.2,58.17,58.18,5600.0,38.4123,38.4255,38.4057,38.4123,5600.0
2014-08-21 13:50:00,58.17,58.18,58.15,58.15,10500.0,38.4057,38.4123,38.3925,38.3925,10500.0
2014-08-21 13:55:00,58.15,58.15,58.1,58.1,13600.0,38.3925,38.3925,38.3595,38.3595,13600.0
2014-08-21 14:00:00,58.1,58.12,58.07,58.08,7500.0,38.3595,38.3727,38.3397,38.3463,7500.0
2014-08-21 14:05:00,58.08,58.13,58.07,58.08,9300.0,38.3463,38.3793,38.3397,38.3463,9300.0
2014-08-21 14:10:00,58.09,58.09,58.07,58.07,4800.0,38.3529,38.3529,38.3397,38.3397,4800.0
2014-08-21 14:15:00,58.06,58.09,58.06,58.08,6800.0,38.3331,38.3529,38.3331,38.3463,6800.0
2014-08-21 14:20:00,58.07,58.08,58.04,58.04,8700.0,38.3397,38.3463,38.3199,38.3199,8700.0
2014-08-21 14:25:00,58.05,58.07,58.04,58.05,17000.0,38.3265,38.3397,38.3199,38.3265,17000.0
2014-08-21 14:30:00,58.05,58.07,58.04,58.07,6300.0,38.3265,38.3397,38.3199,38.3397,6300.0
2014-08-21 14:35:00,58.07,58.08,58.06,58.07,8600.0,38.3397,38.3463,38.3331,38.3397,8600.0
2014-08-21 14:40:00,58.06,58.1,58.06,58.07,10000.0,38.3331,38.3595,38.3331,38.3397,10000.0
2014-08-21 14:45:00,58.06,58.08,58.05,58.07,8500.0,38.3331,38.3463,38.3265,38.3397,8500.0
2014-08-21 14:50:00,58.07,58.1,58.05,58.07,11400.0,38.3397,38.3595,38.3265,38.3397,11400.0
2014-08-21 14:55:00,58.07,58.1,58.06,58.06,18500.0,38.3397,38.3595,38.3331,38.3331,18500.0
2014-08-21 15:00:00,58.06,58.07,58.0,58.02,31600.0,38.3331,38.3397,38.2935,38.3067,31600.0
2014-08-21 15:05:00,58.01,58.1,58.01,58.1,7700.0,38.3001,38.3595,38.3001,38.3595,7700.0
2014-08-21 15:10:00,58.1,58.11,58.02,58.02,30100.0,38.3595,38.3661,38.3067,38.3067,30100.0
2014-08-21 15:15:00,58.02,58.07,58.01,58.02,32000.0,38.3067,38.3397,38.3001,38.3067,32000.0
2014-08-21 15:20:00,58.01,58.1,58.01,58.05,26300.0,38.3001,38.3595,38.3001,38.3265,26300.0
2014-08-21 15:25:00,58.05,58.05,58.02,58.03,23100.0,38.3265,38.3265,38.3067,38.3133,23100.0
2014-08-21 15:30:00,58.03,58.07,58.01,58.02,25000.0,38.3133,38.3397,38.3001,38.3067,25000.0
2014-08-21 15:35:00,58.02,58.05,58.01,58.02,19700.0,38.3067,38.3265,38.3001,38.3067,19700.0
2014-08-21 15:40:00,58.03,58.05,58.01,58.01,25900.0,38.3133,38.3265,38.3001,38.3001,25900.0
2014-08-21 15:45:00,58.0,58.02,57.99,58.01,30700.0,38.2935,38.3067,38.2869,38.3001,30700.0
2014-08-21 15:50:00,58.0,58.01,57.98,57.99,38100.0,38.2935,38.3001,38.2803,38.2869,38100.0
2014-08-21 15:55:00,57.99,58.01,57.97,57.98,35500.0,38.2869,38.3001,38.2737,38.2803,35500.0
2014-08-22 09:30:00,57.9,58.04,57.88,58.03,31600.0,38.2274,38.3199,38.2142,38.3133,31600.0
2014-08-22 09:35:00,57.95,57.95,57.84,57.88,7700.0,38.2605,38.2605,38.1878,38.2142,7700.0
2014-08-22 09:40:00,57.88,57.99,57.83,57.86,5900.0,38.2142,38.2869,38.1812,38.201,5900.0
2014-08-22 09:45:00,57.89,58.0,57.86,57.96,7000.0,38.2208,38.2935,38.201,38.2671,7000.0
2014-08-22 09:50:00,57.96,58.01,57.89,57.9,2700.0,38.2671,38.3001,38.2208,38.2274,2700.0
2014-08-22 09:55:00,57.91,58.0,57.91,57.98,7700.0,38.234,38.2935,38.234,38.2803,7700.0
2014-08-22 10:00:00,58.0,58.02,57.88,57.93,25400.0,38.2935,38.3067,38.2142,38.2472,25400.0
2014-08-22 10:05:00,57.95,58.03,57.94,58.02,15000.0,38.2605,38.3133,38.2538,38.3067,15000.0
2014-08-22 10:10:00,58.02,58.03,57.96,57.98,6600.0,38.3067,38.3133,38.2671,38.2803,6600.0
2014-08-22 10:15:00,58.01,58.01,57.87,57.94,9800.0,38.3001,38.3001,38.2076,38.2538,9800.0
2014-08-22 10:20:00,57.95,57.99,57.93,57.99,2200.0,38.2605,38.2869,38.2472,38.2869,2200.0
2014-08-22 10:25:00,57.96,58.01,57.96,57.99,10300.0,38.2671,38.3001,38.2671,38.2869,10300.0
2014-08-22 10:30:00,58.01,58.02,57.96,57.96,10300.0,38.3001,38.3067,38.2671,38.2671,10300.0
2014-08-22 10:35:00,57.96,57.96,57.85,57.92,8100.0,38.2671,38.2671,38.1944,38.2406,8100.0
2014-08-22 10:40:00,57.93,57.95,57.88,57.9,5300.0,38.2472,38.2605,38.2142,38.2274,5300.0
2014-08-22 10:45:00,57.88,57.93,57.86,57.92,5200.0,38.2142,38.2472,38.201,38.2406,5200.0
2014-08-22 10:50:00,57.92,57.94,57.9,57.9,3400.0,38.2406,38.2538,38.2274,38.2274,3400.0
2014-08-22 10:55:00,57.91,57.91,57.81,57.81,5400.0,38.234,38.234,38.168,38.168,5400.0
2014-08-22 11:00:00,57.81,57.83,57.75,57.81,12700.0,38.168,38.1812,38.1284,38.168,12700.0
2014-08-22 11:05:00,57.8,57.85,57.72,57.84,9400.0,38.1614,38.1944,38.1086,38.1878,9400.0
2014-08-22 11:10:00,57.83,57.85,57.78,57.85,7900.0,38.1812,38.1944,38.1482,38.1944,7900.0
2014-08-22 11:15:00,57.84,57.85,57.81,57.85,3500.0,38.1878,38.1944,38.168,38.1944,3500.0
2014-08-22 11:20:00,57.85,57.87,57.79,57.8,11200.0,38.1944,38.2076,38.1548,38.1614,11200.0
2014-08-22 11:25:00,57.8,57.86,57.79,57.84,3500.0,38.1614,38.201,38.1548,38.1878,3500.0
2014-08-22 11:30:00,57.86,57.9,57.83,57.86,6300.0,38.201,38.2274,38.1812,38.201,6300.0
2014-08-22 11:35:00,57.85,57.86,57.77,57.79,5100.0,38.1944,38.201,38.1416,38.1548,5100.0
2014-08-22 11:40:00,57.78,57.83,57.77,57.78,8500.0,38.1482,38.1812,38.1416,38.1482,8500.0
2014-08-22 11:45:00,57.8,57.8,57.68,57.69,13600.0,38.1614,38.1614,38.0822,38.0888,13600.0
2014-08-22 11:50:00,57.69,57.71,57.67,57.68,18100.0,38.0888,38.102,38.0756,38.0822,18100.0
2014-08-22 11:55:00,57.67,57.7,57.64,57.65,22100.0,38.0756,38.0954,38.0558,38.0624,22100.0
2014-08-22 12:00:00,57.65,57.69,57.63,57.63,18300.0,38.0624,38.0888,38.0492,38.0492,18300.0
2014-08-22 12:05:00,57.63,57.64,57.61,57.62,11800.0,38.0492,38.0558,38.036,38.0426,11800.0
2014-08-22 12:10:00,57.62,57.62,57.59,57.59,14800.0,38.0426,38.0426,38.0228,38.0228,14800.0
2014-08-22 12:15:00,57.58,57.63,57.58,57.63,12900.0,38.0162,38.0492,38.0162,38.0492,12900.0
2014-08-22 12:20:00,57.63,57.65,57.62,57.64,9000.0,38.0492,38.0624,38.0426,38.0558,9000.0
2014-08-22 12:25:00,57.65,57.68,57.64,57.66,13000.0,38.0624,38.0822,38.0558,38.069,13000.0
2014-08-22 12:30:00,57.66,57.69,57.66,57.68,14700.0,38.069,38.0888,38.069,38.0822,14700.0
2014-08-22 12:35:00,57.68,57.68,57.61,57.61,21000.0,38.0822,38.0822,38.036,38.036,21000.0
2014-08-22 12:40:00,57.61,57.61,57.56,57.57,12700.0,38.036,38.036,38.003,38.0096,12700.0
2014-08-22 12:45:00,57.57,57.6,57.54,57.6,17900.0,38.0096,38.0294,37.9898,38.0294,17900.0
2014-08-22 12:50:00,57.6,57.61,57.57,57.59,14000.0,38.0294,38.036,38.0096,38.0228,14000.0
2014-08-22 12:55:00,57.6,57.6,57.55,57.57,11300.0,38.0294,38.0294,37.9964,38.0096,11300.0
2014-08-22 13:00:00,57.57,57.61,57.56,57.59,14100.0,38.0096,38.036,38.003,38.0228,14100.0
2014-08-22 13:05:00,57.6,57.66,57.6,57.65,14500.0,38.0294,38.069,38.0294,38.0624,14500.0
2014-08-22 13:10:00,57.65,57.65,57.6,57.6,10300.0,38.0624,38.0624,38.0294,38.0294,10300.0
2014-08-22 13:15:00,57.6,57.62,57.6,57.6,14100.0,38.0294,38.0426,38.0294,38.0294,14100.0
2014-08-22 13:20:00,57.6,57.6,57.57,57.6,14600.0,38.0294,38.0294,38.0096,38.0294,14600.0
2014-08-22 13:25:00,57.6,57.62,57.57,57.57,12000.0,38.0294,38.0426,38.0096,38.0096,12000.0
2014-08-22 13:30:00,57.58,57.61,57.58,57.59,7700.0,38.0162,38.036,38.0162,38.0228,7700.0
2014-08-22 13:35:00,57.59,57.59,57.51,57.52,14800.0,38.0228,38.0228,37.9699,37.9766,14800.0
2014-08-22 13:40:00,57.52,57.53,57.51,57.52,7800.0,37.9766,37.9832,37.9699,37.9766,7800.0
2014-08-22 13:45:00,57.52,57.53,57.5,57.51,14100.0,37.9766,37.9832,37.9633,37.9699,14100.0
2014-08-22 13:50:00,57.51,57.55,57.5,57.53,19300.0,37.9699,37.9964,37.9633,37.9832,19300.0
2014-08-22 13:55:00,57.53,57.58,57.53,57.58,14500.0,37.9832,38.0162,37.9832,38.0162,14500.0
2014-08-22 14:00:00,57.59,57.6,57.57,57.6,7900.0,38.0228,38.0294,38.0096,38.0294,7900.0
2014-08-22 14:05:00,57.6,57.61,57.58,57.58,10600.0,38.0294,38.036,38.0162,38.0162,10600.0
2014-08-22 14:10:00,57.58,57.6,57.54,57.59,10400.0,38.0162,38.0294,37.9898,38.0228,10400.0
2014-08-22 14:15:00,57.61,57.61,57.55,57.55,5800.0,38.036,38.036,37.9964,37.9964,5800.0
2014-08-22 14:20:00,57.55,57.56,57.52,57.53,11500.0,37.9964,38.003,37.9766,37.9832,11500.0
2014-08-22 14:25:00,57.52,57.56,57.51,57.51,14400.0,37.9766,38.003,37.9699,37.9699,14400.0
2014-08-22 14:30:00,57.51,57.6,57.5,57.53,42200.0,37.9699,38.0294,37.9633,37.9832,42200.0
2014-08-22 14:35:00,57.54,57.54,57.48,57.51,30600.0,37.9898,37.9898,37.9501,37.9699,30600.0
2014-08-22 14:40:00,57.51,57.59,57.51,57.58,7700.0,37.9699,38.0228,37.9699,38.0162,7700.0
2014-08-22 14:45:00,57.58,57.61,57.58,57.61,12900.0,38.0162,38.036,38.0162,38.036,12900.0
2014-08-22 14:50:00,57.61,57.67,57.61,57.65,14500.0,38.036,38.0756,38.036,38.0624,14500.0
2014-08-22 14:55:00,57.65,57.7,57.65,57.66,12900.0,38.0624,38.0954,38.0624,38.069,12900.0
2014-08-22 15:00:00,57.66,57.67,57.61,57.61,7700.0,38.069,38.0756,38.036,38.036,7700.0
2014-08-22 15:05:00,57.61,57.71,57.61,57.71,23300.0,38.036,38.102,38.036,38.102,23300.0
2014-08-22 15:10:00,57.72,57.75,57.72,57.74,13100.0,38.1086,38.1284,38.1086,38.1218,13100.0
2014-08-22 15:15:00,57.74,57.79,57.74,57.76,19100.0,38.1218,38.1548,38.1218,38.135,19100.0
2014-08-22 15:20:00,57.76,57.79,57.76,57.77,18000.0,38.135,38.1548,38.135,38.1416,18000.0
2014-08-22 15:25:00,57.77,57.78,57.74,57.77,23300.0,38.1416,38.1482,38.1218,38.1416,23300.0
2014-08-22 15:30:00,57.77,57.77,57.7,57.7,31600.0,38.1416,38.1416,38.0954,38.0954,31600.0
2014-08-22 15:35:00,57.7,57.74,57.7,57.73,31000.0,38.0954,38.1218,38.0954,38.1152,31000.0
2014-08-22 15:40:00,57.72,57.74,57.66,57.66,29600.0,38.1086,38.1218,38.069,38.069,29600.0
2014-08-22 15:45:00,57.65,57.66,57.6,57.6,35800.0,38.0624,38.069,38.0294,38.0294,35800.0
2014-08-22 15:50:00,57.6,57.67,57.59,57.66,78400.0,38.0294,38.0756,38.0228,38.069,78400.0
2014-08-22 15:55:00,57.65,57.67,57.64,57.66,80900.0,38.0624,38.0756,38.0558,38.069,80900.0
2014-08-25 09:30:00,57.88,57.94,57.72,57.94,20700.0,38.2142,38.2538,38.1086,38.2538,20700.0
2014-08-25 09:35:00,57.9,57.94,57.78,57.84,6100.0,38.2274,38.2538,38.1482,38.1878,6100.0
2014-08-25 09:40:00,57.83,57.88,57.75,57.83,15400.0,38.1812,38.2142,38.1284,38.1812,15400.0
2014-08-25 09:45:00,57.85,57.91,57.82,57.9,12500.0,38.1944,38.234,38.1746,38.2274,12500.0
2014-08-25 09:50:00,57.92,57.95,57.92,57.94,1000.0,38.2406,38.2605,38.2406,38.2538,1000.0
2014-08-25 09:55:00,57.93,57.97,57.9,57.94,1700.0,38.2472,38.2737,38.2274,38.2538,1700.0
2014-08-25 10:00:00,57.96,58.03,57.94,58.0,6900.0,38.2671,38.3133,38.2538,38.2935,6900.0
2014-08-25 10:05:00,58.01,58.08,57.98,57.98,4300.0,38.3001,38.3463,38.2803,38.2803,4300.0
2014-08-25 10:10:00,58.01,58.01,57.95,57.97,6500.0,38.3001,38.3001,38.2605,38.2737,6500.0
2014-08-25 10:15:00,57.96,58.0,57.95,57.98,6700.0,38.2671,38.2935,38.2605,38.2803,6700.0
2014-08-25 10:20:00,57.98,58.06,57.98,58.06,7000.0,38.2803,38.3331,38.2803,38.3331,7000.0
2014-08-25 10:25:00,58.05,58.05,57.99,58.03,6200.0,38.3265,38.3265,38.2869,38.3133,6200.0
2014-08-25 10:30:00,58.02,58.06,57.98,57.98,7300.0,38.3067,38.3331,38.2803,38.2803,7300.0
2014-08-25 10:35:00,57.98,58.02,57.96,58.02,6400.0,38.2803,38.3067,38.2671,38.3067,6400.0
2014-08-25 10:40:00,58.01,58.03,57.97,57.97,6500.0,38.3001,38.3133,38.2737,38.2737,6500.0
2014-08-25 10:45:00,57.96,57.97,57.93,57.93,7800.0,38.2671,38.2737,38.2472,38.2472,7800.0
2014-08-25 10:50:00,57.94,58.03,57.94,57.99,7800.0,38.2538,38.3133,38.2538,38.2869,7800.0
2014-08-25 10:55:00,58.0,58.06,57.99,58.05,11100.0,38.2935,38.3331,38.2869,38.3265,11100.0
2014-08-25 11:00:00,58.05,58.05,57.98,57.98,6700.0,38.3265,38.3265,38.2803,38.2803,6700.0
2014-08-25 11:05:00,58.0,58.04,57.98,58.02,12300.0,38.2935,38.3199,38.2803,38.3067,12300.0
2014-08-25 11:10:00,58.04,58.05,57.97,57.97,6500.0,38.3199,38.3265,38.2737,38.2737,6500.0
2014-08-25 11:15:00,57.97,57.98,57.97,57.97,7600.0,38.2737,38.2803,38.2737,38.2737,7600.0
2014-08-25 11:20:00,57.97,57.98,57.96,57.98,9200.0,38.2737,38.2803,38.2671,38.2803,9200.0
2014-08-25 11:25:00,57.97,58.06,57.97,58.05,9600.0,38.2737,38.3331,38.2737,38.3265,9600.0
2014-08-25 11:30:00,58.04,58.08,58.04,58.07,8900.0,38.3199,38.3463,38.3199,38.3397,8900.0
2014-08-25 11:35:00,58.06,58.07,58.03,58.06,7100.0,38.3331,38.3397,38.3133,38.3331,7100.0
2014-08-25 11:40:00,58.07,58.1,58.05,58.07,8000.0,38.3397,38.3595,38.3265,38.3397,8000.0
2014-08-25 11:45:00,58.08,58.1,58.07,58.08,7500.0,38.3463,38.3595,38.3397,38.3463,7500.0
2014-08-25 11:50:00,58.09,58.15,58.09,58.14,12700.0,38.3529,38.3925,38.3529,38.3859,12700.0
2014-08-25 11:55:00,58.14,58.15,58.12,58.13,5400.0,38.3859,38.3925,38.3727,38.3793,5400.0
2014-08-25 12:00:00,58.12,58.13,58.06,58.07,7900.0,38.3727,38.3793,38.3331,38.3397,7900.0
2014-08-25 12:05:00,58.06,58.06,57.93,57.97,10400.0,38.3331,38.3331,38.2472,38.2737,10400.0
2014-08-25 12:10:00,57.96,57.98,57.91,57.92,4800.0,38.2671,38.2803,38.234,38.2406,4800.0
2014-08-25 12:15:00,57.91,57.96,57.91,57.94,7300.0,38.234,38.2671,38.234,38.2538,7300.0
2014-08-25 12:20:00,57.95,57.95,57.92,57.92,5200.0,38.2605,38.2605,38.2406,38.2406,5200.0
2014-08-25 12:25:00,57.91,57.91,57.79,57.81,9100.0,38.234,38.234,38.1548,38.168,9100.0
2014-08-25 12:30:00,57.82,57.83,57.8,57.8,6500.0,38.1746,38.1812,38.1614,38.1614,6500.0
2014-08-25 12:35:00,57.79,57.79,57.73,57.75,7100.0,38.1548,38.1548,38.1152,38.1284,7100.0
2014-08-25 12:40:00,57.75,57.75,57.71,57.74,6600.0,38.1284,38.1284,38.102,38.1218,6600.0
2014-08-25 12:45:00,57.72,57.75,57.72,57.75,7300.0,38.1086,38.1284,38.1086,38.1284,7300.0
2014-08-25 12:50:00,57.75,57.75,57.68,57.73,9500.0,38.1284,38.1284,38.0822,38.1152,9500.0
2014-08-25 12:55:00,57.74,57.74,57.69,57.7,4300.0,38.1218,38.1218,38.0888,38.0954,4300.0
2014-08-25 13:00:00,57.69,57.69,57.65,57.65,6600.0,38.0888,38.0888,38.0624,38.0624,6600.0
2014-08-25 13:05:00,57.63,57.65,57.58,57.61,10000.0,38.0492,38.0624,38.0162,38.036,10000.0
2014-08-25 13:10:00,57.61,57.67,57.59,57.66,6400.0,38.036,38.0756,38.0228,38.069,6400.0
2014-08-25 13:15:00,57.66,57.68,57.65,57.67,4300.0,38.069,38.0822,38.0624,38.0756,4300.0
2014-08-25 13:20:00,57.66,57.73,57.65,57.72,9600.0,38.069,38.1152,38.0624,38.1086,9600.0
2014-08-25 13:25:00,57.72,57.74,57.71,57.71,4600.0,38.1086,38.1218,38.102,38.102,4600.0
2014-08-25 13:30:00,57.71,57.75,57.71,57.74,5600.0,38.102,38.1284,38.102,38.1218,5600.0
2014-08-25 13:35:00,57.74,57.76,57.73,57.74,6100.0,38.1218,38.135,38.1152,38.1218,6100.0
2014-08-25 13:40:00,57.75,57.79,57.75,57.78,7400.0,38.1284,38.1548,38.1284,38.1482,7400.0
2014-08-25 13:45:00,57.79,57.82,57.78,57.79,10600.0,38.1548,38.1746,38.1482,38.1548,10600.0
2014-08-25 13:50:00,57.8,57.8,57.74,57.75,4900.0,38.1614,38.1614,38.1218,38.1284,4900.0
2014-08-25 13:55:00,57.75,57.76,57.71,57.71,6300.0,38.1284,38.135,38.102,38.102,6300.0
2014-08-25 14:00:00,57.72,57.73,57.68,57.68,13500.0,38.1086,38.1152,38.0822,38.0822,13500.0
2014-08-25 14:05:00,57.68,57.7,57.66,57.69,10000.0,38.0822,38.0954,38.069,38.0888,10000.0
2014-08-25 14:10:00,57.69,57.7,57.67,57.68,8700.0,38.0888,38.0954,38.0756,38.0822,8700.0
2014-08-25 14:15:00,57.68,57.68,57.64,57.66,8500.0,38.0822,38.0822,38.0558,38.069,8500.0
2014-08-25 14:20:00,57.65,57.66,57.63,57.64,7900.0,38.0624,38.069,38.0492,38.0558,7900.0
2014-08-25 14:25:00,57.65,57.65,57.58,57.59,8400.0,38.0624,38.0624,38.0162,38.0228,8400.0
2014-08-25 14:30:00,57.6,57.62,57.58,57.62,9000.0,38.0294,38.0426,38.0162,38.0426,9000.0
2014-08-25 14:35:00,57.62,57.64,57.61,57.63,10700.0,38.0426,38.0558,38.036,38.0492,10700.0
2014-08-25 14:40:00,57.63,57.67,57.63,57.66,8800.0,38.0492,38.0756,38.0492,38.069,8800.0
2014-08-25 14:45:00,57.66,57.67,57.65,57.66,8400.0,38.069,38.0756,38.0624,38.069,8400.0
2014-08-25 14:50:00,57.66,57.7,57.65,57.69,7000.0,38.069,38.0954,38.0624,38.0888,7000.0
2014-08-25 14:55:00,57.69,57.7,57.67,57.68,13100.0,38.0888,38.0954,38.0756,38.0822,13100.0
2014-08-25 15:00:00,57.68,57.71,57.67,57.68,9200.0,38.0822,38.102,38.0756,38.0822,9200.0
2014-08-25 15:05:00,57.68,57.7,57.67,57.69,15500.0,38.0822,38.0954,38.0756,38.0888,15500.0
2014-08-25 15:10:00,57.69,57.72,57.68,57.71,14700.0,38.0888,38.1086,38.0822,38.102,14700.0
2014-08-25 15:15:00,57.7,57.73,57.7,57.73,8000.0,38.0954,38.1152,38.0954,38.1152,8000.0
2014-08-25 15:20:00,57.73,57.73,57.7,57.73,20800.0,38.1152,38.1152,38.0954,38.1152,20800.0
2014-08-25 15:25:00,57.73,57.74,57.72,57.74,10600.0,38.1152,38.1218,38.1086,38.1218,10600.0
2014-08-25 15:30:00,57.74,57.76,57.73,57.76,8900.0,38.1218,38.135,38.1152,38.135,8900.0
2014-08-25 15:35:00,57.76,57.82,57.76,57.82,18500.0,38.135,38.1746,38.135,38.1746,18500.0
2014-08-25 15:40:00,57.83,57.85,57.81,57.84,21900.0,38.1812,38.1944,38.168,38.1878,21900.0
2014-08-25 15:45:00,57.83,57.83,57.78,57.79,30400.0,38.1812,38.1812,38.1482,38.1548,30400.0
2014-08-25 15:50:00,57.78,57.78,57.75,57.75,29700.0,38.1482,38.1482,38.1284,38.1284,29700.0
2014-08-25 15:55:00,57.75,57.76,57.73,57.75,66400.0,38.1284,38.135,38.1152,38.1284,66400.0
2014-08-26 09:30:00,57.75,57.76,57.6,57.61,12800.0,38.1284,38.135,38.0294,38.036,12800.0
2014-08-26 09:35:00,57.61,57.76,57.61,57.73,4500.0,38.036,38.135,38.036,38.1152,4500.0
2014-08-26 09:40:00,57.75,57.79,57.6,57.66,24500.0,38.1284,38.1548,38.0294,38.069,24500.0
2014-08-26 09:45:00,57.67,57.84,57.67,57.78,4500.0,38.0756,38.1878,38.0756,38.1482,4500.0
2014-08-26 09:50:00,57.79,57.79,57.69,57.75,5100.0,38.1548,38.1548,38.0888,38.1284,5100.0
2014-08-26 09:55:00,57.78,57.8,57.74,57.76,3700.0,38.1482,38.1614,38.1218,38.135,3700.0
2014-08-26 10:00:00,57.77,57.78,57.65,57.69,6600.0,38.1416,38.1482,38.0624,38.0888,6600.0
2014-08-26 10:05:00,57.69,57.71,57.62,57.62,3200.0,38.0888,38.102,38.0426,38.0426,3200.0
2014-08-26 10:10:00,57.62,57.66,57.6,57.65,4900.0,38.0426,38.069,38.0294,38.0624,4900.0
2014-08-26 10:15:00,57.67,57.69,57.58,57.58,5200.0,38.0756,38.0888,38.0162,38.0162,5200.0
2014-08-26 10:20:00,57.59,57.59,57.54,57.55,8600.0,38.0228,38.0228,37.9898,37.9964,8600.0
2014-08-26 10:25:00,57.54,57.63,57.54,57.58,6200.0,37.9898,38.0492,37.9898,38.0162,6200.0
2014-08-26 10:30:00,57.59,57.62,57.58,57.59,9100.0,38.0228,38.0426,38.0162,38.0228,9100.0
2014-08-26 10:35:00,57.58,57.59,57.54,57.59,10400.0,38.0162,38.0228,37.9898,38.0228,10400.0
2014-08-26 10:40:00,57.61,57.65,57.6,57.63,43300.0,38.036,38.0624,38.0294,38.0492,43300.0
2014-08-26 10:45:00,57.65,57.76,57.64,57.76,14000.0,38.0624,38.135,38.0558,38.135,14000.0
2014-08-26 10:50:00,57.76,57.8,57.73,57.78,7200.0,38.135,38.1614,38.1152,38.1482,7200.0
2014-08-26 10:55:00,57.78,57.78,57.76,57.77,10100.0,38.1482,38.1482,38.135,38.1416,10100.0
2014-08-26 11:00:00,57.79,57.82,57.78,57.81,7000.0,38.1548,38.1746,38.1482,38.168,7000.0
2014-08-26 11:05:00,57.82,57.82,57.76,57.77,8300.0,38.1746,38.1746,38.135,38.1416,8300.0
2014-08-26 11:10:00,57.76,57.78,57.76,57.77,8600.0,38.135,38.1482,38.135,38.1416,8600.0
2014-08-26 11:15:00,57.77,57.81,57.74,57.81,14800.0,38.1416,38.168,38.1218,38.168,14800.0
2014-08-26 11:20:00,57.8,57.85,57.8,57.85,10400.0,38.1614,38.1944,38.1614,38.1944,10400.0
2014-08-26 11:25:00,57.85,57.9,57.85,57.88,8800.0,38.1944,38.2274,38.1944,38.2142,8800.0
2014-08-26 11:30:00,57.89,57.9,57.83,57.83,6000.0,38.2208,38.2274,38.1812,38.1812,6000.0
2014-08-26 11:35:00,57.83,57.83,57.78,57.82,8500.0,38.1812,38.1812,38.1482,38.1746,8500.0
2014-08-26 11:40:00,57.83,57.89,57.83,57.89,6700.0,38.1812,38.2208,38.1812,38.2208,6700.0
2014-08-26 11:45:00,57.89,57.9,57.88,57.88,4400.0,38.2208,38.2274,38.2142,38.2142,4400.0
2014-08-26 11:50:00,57.88,57.9,57.86,57.9,7600.0,38.2142,38.2274,38.201,38.2274,7600.0
2014-08-26 11:55:00,57.89,57.89,57.8,57.8,6700.0,38.2208,38.2208,38.1614,38.1614,6700.0
2014-08-26 12:00:00,57.82,57.83,57.79,57.8,10600.0,38.1746,38.1812,38.1548,38.1614,10600.0
2014-08-26 12:05:00,57.8,57.86,57.79,57.83,7000.0,38.1614,38.201,38.1548,38.1812,7000.0
2014-08-26 12:10:00,57.82,57.83,57.79,57.81,14200.0,38.1746,38.1812,38.1548,38.168,14200.0
2014-08-26 12:15:00,57.82,57.83,57.77,57.77,3500.0,38.1746,38.1812,38.1416,38.1416,3500.0
2014-08-26 12:20:00,57.76,57.79,57.76,57.76,10900.0,38.135,38.1548,38.135,38.135,10900.0
2014-08-26 12:25:00,57.76,57.78,57.74,57.74,3400.0,38.135,38.1482,38.1218,38.1218,3400.0
2014-08-26 12:30:00,57.76,57.8,57.74,57.74,8600.0,38.135,38.1614,38.1218,38.1218,8600.0
2014-08-26 12:35:00,57.73,57.73,57.7,57.72,3500.0,38.1152,38.1152,38.0954,38.1086,3500.0
2014-08-26 12:40:00,57.71,57.71,57.65,57.7,22900.0,38.102,38.102,38.0624,38.0954,22900.0
2014-08-26 12:45:00,57.71,57.72,57.68,57.69,3100.0,38.102,38.1086,38.0822,38.0888,3100.0
2014-08-26 12:50:00,57.69,57.73,57.69,57.72,5800.0,38.0888,38.1152,38.0888,38.1086,5800.0
2014-08-26 12:55:00,57.71,57.72,57.69,57.71,5100.0,38.102,38.1086,38.0888,38.102,5100.0
2014-08-26 13:00:00,57.72,57.73,57.69,57.7,7800.0,38.1086,38.1152,38.0888,38.0954,7800.0
2014-08-26 13:05:00,57.69,57.69,57.67,57.69,11300.0,38.0888,38.0888,38.0756,38.0888,11300.0
2014-08-26 13:10:00,57.69,57.71,57.68,57.7,4800.0,38.0888,38.102,38.0822,38.0954,4800.0
2014-08-26 13:15:00,57.71,57.73,57.7,57.71,4800.0,38.102,38.1152,38.0954,38.102,4800.0
2014-08-26 13:20:00,57.71,57.75,57.7,57.75,8600.0,38.102,38.1284,38.0954,38.1284,8600.0
2014-08-26 13:25:00,57.74,57.74,57.7,57.71,4800.0,38.1218,38.1218,38.0954,38.102,4800.0
2014-08-26 13:30:00,57.71,57.73,57.7,57.71,4100.0,38.102,38.1152,38.0954,38.102,4100.0
2014-08-26 13:35:00,57.7,57.74,57.7,57.7,7700.0,38.0954,38.1218,38.0954,38.0954,7700.0
2014-08-26 13:40:00,57.7,57.71,57.7,57.71,4500.0,38.0954,38.102,38.0954,38.102,4500.0
2014-08-26 13:45:00,57.72,57.75,57.7,57.72,10800.0,38.1086,38.1284,38.0954,38.1086,10800.0
2014-08-26 13:50:00,57.71,57.72,57.69,57.7,11200.0,38.102,38.1086,38.0888,38.0954,11200.0
2014-08-26 13:55:00,57.7,57.72,57.69,57.71,6600.0,38.0954,38.1086,38.0888,38.102,6600.0
2014-08-26 14:00:00,57.72,57.76,57.72,57.74,7100.0,38.1086,38.135,38.1086,38.1218,7100.0
2014-08-26 14:05:00,57.74,57.77,57.72,57.73,4500.0,38.1218,38.1416,38.1086,38.1152,4500.0
2014-08-26 14:10:00,57.72,57.79,57.72,57.78,6400.0,38.1086,38.1548,38.1086,38.1482,6400.0
2014-08-26 14:15:00,57.78,57.82,57.77,57.81,6800.0,38.1482,38.1746,38.1416,38.168,6800.0
2014-08-26 14:20:00,57.8,57.86,57.8,57.85,10700.0,38.1614,38.201,38.1614,38.1944,10700.0
2014-08-26 14:25:00,57.85,57.86,57.85,57.86,2400.0,38.1944,38.201,38.1944,38.201,2400.0
2014-08-26 14:30:00,57.86,57.87,57.84,57.84,7500.0,38.201,38.2076,38.1878,38.1878,7500.0
2014-08-26 14:35:00,57.84,57.85,57.84,57.85,3900.0,38.1878,38.1944,38.1878,38.1944,3900.0
2014-08-26 14:40:00,57.85,57.88,57.84,57.87,8900.0,38.1944,38.2142,38.1878,38.2076,8900.0
2014-08-26 14:45:00,57.86,57.87,57.85,57.87,2700.0,38.201,38.2076,38.1944,38.2076,2700.0
2014-08-26 14:50:00,57.86,57.9,57.86,57.88,7700.0,38.201,38.2274,38.201,38.2142,7700.0
2014-08-26 14:55:00,57.88,57.89,57.86,57.88,9200.0,38.2142,38.2208,38.201,38.2142,9200.0
2014-08-26 15:00:00,57.87,57.89,57.86,57.87,5400.0,38.2076,38.2208,38.201,38.2076,5400.0
2014-08-26 15:05:00,57.88,57.88,57.86,57.86,7200.0,38.2142,38.2142,38.201,38.201,7200.0
2014-08-26 15:10:00,57.85,57.87,57.84,57.86,4800.0,38.1944,38.2076,38.1878,38.201,4800.0
2014-08-26 15:15:00,57.87,57.9,57.87,57.88,15100.0,38.2076,38.2274,38.2076,38.2142,15100.0
2014-08-26 15:20:00,57.89,57.89,57.85,57.85,8100.0,38.2208,38.2208,38.1944,38.1944,8100.0
2014-08-26 15:25:00,57.85,57.87,57.83,57.87,13400.0,38.1944,38.2076,38.1812,38.2076,13400.0
2014-08-26 15:30:00,57.86,57.87,57.84,57.84,12900.0,38.201,38.2076,38.1878,38.1878,12900.0
2014-08-26 15:35:00,57.84,57.86,57.84,57.86,12100.0,38.1878,38.201,38.1878,38.201,12100.0
2014-08-26 15:40:00,57.86,57.87,57.85,57.86,9400.0,38.201,38.2076,38.1944,38.201,9400.0
2014-08-26 15:45:00,57.85,57.85,57.82,57.83,22300.0,38.1944,38.1944,38.1746,38.1812,22300.0
2014-08-26 15:50:00,57.82,57.86,57.81,57.86,26000.0,38.1746,38.201,38.168,38.201,26000.0
2014-08-26 15:55:00,57.86,57.87,57.83,57.87,42800.0,38.201,38.2076,38.1812,38.2076,42800.0
2014-08-27 09:30:00,58.0,58.0,57.89,57.94,28700.0,38.2935,38.2935,38.2208,38.2538,28700.0
2014-08-27 09:35:00,57.91,57.92,57.79,57.81,7600.0,38.234,38.2406,38.1548,38.168,7600.0
2014-08-27 09:40:00,57.84,57.84,57.76,57.81,7100.0,38.1878,38.1878,38.135,38.168,7100.0
2014-08-27 09:45:00,57.8,57.84,57.77,57.77,11600.0,38.1614,38.1878,38.1416,38.1416,11600.0
2014-08-27 09:50:00,57.75,57.82,57.7,57.71,17600.0,38.1284,38.1746,38.0954,38.102,17600.0
2014-08-27 09:55:00,57.73,57.74,57.6,57.69,15200.0,38.1152,38.1218,38.0294,38.0888,15200.0
2014-08-27 10:00:00,57.67,57.7,57.62,57.65,49000.0,38.0756,38.0954,38.0426,38.0624,49000.0
2014-08-27 10:05:00,57.66,57.7,57.65,57.69,9200.0,38.069,38.0954,38.0624,38.0888,9200.0
2014-08-27 10:10:00,57.69,57.69,57.65,57.68,5000.0,38.0888,38.0888,38.0624,38.0822,5000.0
2014-08-27 10:15:00,57.69,57.69,57.61,57.61,8300.0,38.0888,38.0888,38.036,38.036,8300.0
2014-08-27 10:20:00,57.63,57.65,57.59,57.63,38500.0,38.0492,38.0624,38.0228,38.0492,38500.0
2014-08-27 10:25:00,57.59,57.6,57.53,57.54,5100.0,38.0228,38.0294,37.9832,37.9898,5100.0
2014-08-27 10:30:00,57.55,57.59,57.53,57.57,13200.0,37.9964,38.0228,37.9832,38.0096,13200.0
2014-08-27 10:35:00,57.57,57.59,57.57,57.58,3400.0,38.0096,38.0228,38.0096,38.0162,3400.0
2014-08-27 10:40:00,57.57,57.61,57.57,57.61,11000.0,38.0096,38.036,38.0096,38.036,11000.0
2014-08-27 10:45:00,57.6,57.63,57.6,57.63,2500.0,38.0294,38.0492,38.0294,38.0492,2500.0
2014-08-27 10:50:00,57.63,57.63,57.57,57.57,4400.0,38.0492,38.0492,38.0096,38.0096,4400.0
2014-08-27 10:55:00,57.57,57.58,57.53,57.55,10000.0,38.0096,38.0162,37.9832,37.9964,10000.0
2014-08-27 11:00:00,57.54,57.58,57.54,57.54,10700.0,37.9898,38.0162,37.9898,37.9898,10700.0
2014-08-27 11:05:00,57.54,57.58,57.54,57.54,9400.0,37.9898,38.0162,37.9898,37.9898,9400.0
2014-08-27 11:10:00,57.53,57.53,57.5,57.51,11400.0,37.9832,37.9832,37.9633,37.9699,11400.0
2014-08-27 11:15:00,57.53,57.61,57.52,57.61,14900.0,37.9832,38.036,37.9766,38.036,14900.0
2014-08-27 11:20:00,57.61,57.63,57.53,57.53,9100.0,38.036,38.0492,37.9832,37.9832,9100.0
2014-08-27 11:25:00,57.52,57.53,57.48,57.48,7300.0,37.9766,37.9832,37.9501,37.9501,7300.0
2014-08-27 11:30:00,57.48,57.51,57.45,57.49,20100.0,37.9501,37.9699,37.9303,37.9567,20100.0
2014-08-27 11:35:00,57.5,57.53,57.48,57.52,7400.0,37.9633,37.9832,37.9501,37.9766,7400.0
2014-08-27 11:40:00,57.5,57.52,57.48,57.48,5500.0,37.9633,37.9766,37.9501,37.9501,5500.0
2014-08-27 11:45:00,57.48,57.5,57.48,57.49,4700.0,37.9501,37.9633,37.9501,37.9567,4700.0
2014-08-27 11:50:00,57.48,57.52,57.48,57.49,8900.0,37.9501,37.9766,37.9501,37.9567,8900.0
2014-08-27 11:55:00,57.49,57.49,57.45,57.45,2000.0,37.9567,37.9567,37.9303,37.9303,2000.0
2014-08-27 12:00:00,57.46,57.48,57.43,57.43,4600.0,37.9369,37.9501,37.9171,37.9171,4600.0
2014-08-27 12:05:00,57.43,57.43,57.42,57.42,2400.0,37.9171,37.9171,37.9105,37.9105,2400.0
2014-08-27 12:10:00,57.42,57.42,57.39,57.39,6700.0,37.9105,37.9105,37.8907,37.8907,6700.0
2014-08-27 12:15:00,57.39,57.39,57.38,57.39,2600.0,37.8907,37.8907,37.8841,37.8907,2600.0
2014-08-27 12:20:00,57.38,57.4,57.38,57.39,5800.0,37.8841,37.8973,37.8841,37.8907,5800.0
2014-08-27 12:25:00,57.39,57.39,57.38,57.38,2800.0,37.8907,37.8907,37.8841,37.8841,2800.0
2014-08-27 12:30:00,57.38,57.39,57.36,57.37,7800.0,37.8841,37.8907,37.8709,37.8775,7800.0
2014-08-27 12:35:00,57.37,57.42,57.37,57.42,8700.0,37.8775,37.9105,37.8775,37.9105,8700.0
2014-08-27 12:40:00,57.42,57.51,57.42,57.48,17900.0,37.9105,37.9699,37.9105,37.9501,17900.0
2014-08-27 12:45:00,57.48,57.52,57.48,57.5,20900.0,37.9501,37.9766,37.9501,37.9633,20900.0
2014-08-27 12:50:00,57.51,57.51,57.49,57.51,5800.0,37.9699,37.9699,37.9567,37.9699,5800.0
2014-08-27 12:55:00,57.5,57.51,57.5,57.5,4300.0,37.9633,37.9699,37.9633,37.9633,4300.0
2014-08-27 13:00:00,57.5,57.51,57.5,57.5,1800.0,37.9633,37.9699,37.9633,37.9633,1800.0
2014-08-27 13:05:00,57.5,57.5,57.48,57.5,14800.0,37.9633,37.9633,37.9501,37.9633,14800.0
2014-08-27 13:10:00,57.49,57.51,57.48,57.5,20500.0,37.9567,37.9699,37.9501,37.9633,20500.0
2014-08-27 13:15:00,57.51,57.51,57.5,57.5,8200.0,37.9699,37.9699,37.9633,37.9633,8200.0
2014-08-27 13:20:00,57.5,57.51,57.49,57.5,6000.0,37.9633,37.9699,37.9567,37.9633,6000.0
2014-08-27 13:25:00,57.5,57.51,57.49,57.49,6900.0,37.9633,37.9699,37.9567,37.9567,6900.0
2014-08-27 13:30:00,57.5,57.5,57.49,57.5,1200.0,37.9633,37.9633,37.9567,37.9633,1200.0
2014-08-27 13:35:00,57.49,57.5,57.49,57.5,1200.0,37.9567,37.9633,37.9567,37.9633,1200.0
2014-08-27 13:40:00,57.5,57.5,57.48,57.48,4800.0,37.9633,37.9633,37.9501,37.9501,4800.0
2014-08-27 13:45:00,57.48,57.49,57.47,57.47,4100.0,37.9501,37.9567,37.9435,37.9435,4100.0
2014-08-27 13:50:00,57.46,57.48,57.46,57.48,7300.0,37.9369,37.9501,37.9369,37.9501,7300.0
2014-08-27 13:55:00,57.48,57.48,57.45,57.45,4300.0,37.9501,37.9501,37.9303,37.9303,4300.0
2014-08-27 14:00:00,57.45,57.45,57.44,57.45,2900.0,37.9303,37.9303,37.9237,37.9303,2900.0
2014-08-27 14:05:00,57.44,57.44,57.43,57.44,8600.0,37.9237,37.9237,37.9171,37.9237,8600.0
2014-08-27 14:10:00,57.44,57.47,57.43,57.44,7800.0,37.9237,37.9435,37.9171,37.9237,7800.0
2014-08-27 14:15:00,57.45,57.45,57.44,57.44,2900.0,37.9303,37.9303,37.9237,37.9237,2900.0
2014-08-27 14:20:00,57.45,57.45,57.43,57.44,3900.0,37.9303,37.9303,37.9171,37.9237,3900.0
2014-08-27 14:25:00,57.44,57.45,57.43,57.45,3800.0,37.9237,37.9303,37.9171,37.9303,3800.0
2014-08-27 14:30:00,57.45,57.49,57.45,57.48,6400.0,37.9303,37.9567,37.9303,37.9501,6400.0
2014-08-27 14:35:00,57.48,57.48,57.44,57.44,5800.0,37.9501,37.9501,37.9237,37.9237,5800.0
2014-08-27 14:40:00,57.45,57.45,57.4,57.4,7700.0,37.9303,37.9303,37.8973,37.8973,7700.0
2014-08-27 14:45:00,57.4,57.41,57.39,57.4,16800.0,37.8973,37.9039,37.8907,37.8973,16800.0
2014-08-27 14:50:00,57.4,57.43,57.4,57.41,8000.0,37.8973,37.9171,37.8973,37.9039,8000.0
2014-08-27 14:55:00,57.42,57.42,57.33,57.33,27200.0,37.9105,37.9105,37.8511,37.8511,27200.0
2014-08-27 15:00:00,57.33,57.37,57.32,57.37,9900.0,37.8511,37.8775,37.8445,37.8775,9900.0
2014-08-27 15:05:00,57.37,57.38,57.29,57.31,16700.0,37.8775,37.8841,37.8247,37.8379,16700.0
2014-08-27 15:10:00,57.31,57.36,57.29,57.32,11500.0,37.8379,37.8709,37.8247,37.8445,11500.0
2014-08-27 15:15:00,57.32,57.33,57.32,57.33,7700.0,37.8445,37.8511,37.8445,37.8511,7700.0
2014-08-27 15:20:00,57.33,57.35,57.32,57.33,14600.0,37.8511,37.8643,37.8445,37.8511,14600.0
2014-08-27 15:25:00,57.34,57.34,57.33,57.33,15500.0,37.8577,37.8577,37.8511,37.8511,15500.0
2014-08-27 15:30:00,57.33,57.38,57.33,57.38,14200.0,37.8511,37.8841,37.8511,37.8841,14200.0
2014-08-27 15:35:00,57.36,57.39,57.35,57.38,17500.0,37.8709,37.8907,37.8643,37.8841,17500.0
2014-08-27 15:40:00,57.38,57.46,57.38,57.44,23600.0,37.8841,37.9369,37.8841,37.9237,23600.0
2014-08-27 15:45:00,57.42,57.43,57.37,57.37,28300.0,37.9105,37.9171,37.8775,37.8775,28300.0
2014-08-27 15:50:00,57.38,57.4,57.37,57.39,22100.0,37.8841,37.8973,37.8775,37.8907,22100.0
2014-08-27 15:55:00,57.39,57.4,57.36,57.38,55100.0,37.8907,37.8973,37.8709,37.8841,55100.0
2014-08-28 09:30:00,57.14,57.28,57.05,57.15,27400.0,37.7257,37.8181,37.6662,37.7323,27400.0
2014-08-28 09:35:00,57.14,57.14,57.0,57.05,16600.0,37.7257,37.7257,37.6332,37.6662,16600.0
2014-08-28 09:40:00,57.03,57.05,56.98,57.02,11200.0,37.653,37.6662,37.62,37.6464,11200.0
2014-08-28 09:45:00,57.01,57.17,57.01,57.11,19800.0,37.6398,37.7455,37.6398,37.7059,19800.0
2014-08-28 09:50:00,57.14,57.18,57.07,57.16,17100.0,37.7257,37.7521,37.6794,37.7389,17100.0
2014-08-28 09:55:00,57.16,57.21,57.14,57.21,9900.0,37.7389,37.7719,37.7257,37.7719,9900.0
2014-08-28 10:00:00,57.2,57.25,57.16,57.2,9300.0,37.7653,37.7983,37.7389,37.7653,9300.0
2014-08-28 10:05:00,57.21,57.39,57.2,57.39,17100.0,37.7719,37.8907,37.7653,37.8907,17100.0
2014-08-28 10:10:00,57.39,57.39,57.22,57.22,8000.0,37.8907,37.8907,37.7785,37.7785,8000.0
2014-08-28 10:15:00,57.21,57.23,57.14,57.22,11100.0,37.7719,37.7851,37.7257,37.7785,11100.0
2014-08-28 10:20:00,57.22,57.28,57.21,57.27,10600.0,37.7785,37.8181,37.7719,37.8115,10600.0
2014-08-28 10:25:00,57.27,57.29,57.24,57.27,11200.0,37.8115,37.8247,37.7917,37.8115,11200.0
2014-08-28 10:30:00,57.28,57.3,57.26,57.27,12800.0,37.8181,37.8313,37.8049,37.8115,12800.0
2014-08-28 10:35:00,57.27,57.3,57.21,57.22,15300.0,37.8115,37.8313,37.7719,37.7785,15300.0
2014-08-28 10:40:00,57.22,57.33,57.2,57.33,14400.0,37.7785,37.8511,37.7653,37.8511,14400.0
2014-08-28 10:45:00,57.34,57.48,57.34,57.45,19400.0,37.8577,37.9501,37.8577,37.9303,19400.0
2014-08-28 10:50:00,57.45,57.46,57.44,57.45,7300.0,37.9303,37.9369,37.9237,37.9303,7300.0
2014-08-28 10:55:00,57.44,57.45,57.38,57.42,12600.0,37.9237,37.9303,37.8841,37.9105,12600.0
2014-08-28 11:00:00,57.42,57.47,57.41,57.45,16000.0,37.9105,37.9435,37.9039,37.9303,16000.0
2014-08-28 11:05:00,57.45,57.51,57.45,57.51,21800.0,37.9303,37.9699,37.9303,37.9699,21800.0
2014-08-28 11:10:00,57.53,57.53,57.47,57.48,28600.0,37.9832,37.9832,37.9435,37.9501,28600.0
2014-08-28 11:15:00,57.48,57.48,57.43,57.43,15300.0,37.9501,37.9501,37.9171,37.9171,15300.0
2014-08-28 11:20:00,57.44,57.44,57.31,57.31,25300.0,37.9237,37.9237,37.8379,37.8379,25300.0
2014-08-28 11:25:00,57.32,57.35,57.32,57.35,21500.0,37.8445,37.8643,37.8445,37.8643,21500.0
2014-08-28 11:30:00,57.34,57.39,57.32,57.32,37800.0,37.8577,37.8907,37.8445,37.8445,37800.0
2014-08-28 11:35:00,57.33,57.35,57.32,57.32,9700.0,37.8511,37.8643,37.8445,37.8445,9700.0
2014-08-28 11:40:00,57.32,57.35,57.31,57.32,8500.0,37.8445,37.8643,37.8379,37.8445,8500.0
2014-08-28 11:45:00,57.32,57.35,57.31,57.33,6900.0,37.8445,37.8643,37.8379,37.8511,6900.0
2014-08-28 11:50:00,57.33,57.38,57.32,57.37,12300.0,37.8511,37.8841,37.8445,37.8775,12300.0
2014-08-28 11:55:00,57.38,57.42,57.37,57.42,6900.0,37.8841,37.9105,37.8775,37.9105,6900.0
2014-08-28 12:00:00,57.42,57.47,57.42,57.44,10900.0,37.9105,37.9435,37.9105,37.9237,10900.0
2014-08-28 12:05:00,57.43,57.44,57.39,57.39,7400.0,37.9171,37.9237,37.8907,37.8907,7400.0
2014-08-28 12:10:00,57.4,57.41,57.37,57.37,12800.0,37.8973,37.9039,37.8775,37.8775,12800.0
2014-08-28 12:15:00,57.38,57.41,57.37,57.37,19400.0,37.8841,37.9039,37.8775,37.8775,19400.0
2014-08-28 12:20:00,57.37,57.39,57.36,57.39,7900.0,37.8775,37.8907,37.8709,37.8907,7900.0
2014-08-28 12:25:00,57.39,57.4,57.38,57.38,6400.0,37.8907,37.8973,37.8841,37.8841,6400.0
2014-08-28 12:30:00,57.38,57.4,57.36,57.4,7600.0,37.8841,37.8973,37.8709,37.8973,7600.0
2014-08-28 12:35:00,57.4,57.41,57.38,57.4,8600.0,37.8973,37.9039,37.8841,37.8973,8600.0
2014-08-28 12:40:00,57.41,57.41,57.38,57.38,10300.0,37.9039,37.9039,37.8841,37.8841,10300.0
2014-08-28 12:45:00,57.38,57.41,57.38,57.4,11500.0,37.8841,37.9039,37.8841,37.8973,11500.0
2014-08-28 12:50:00,57.4,57.42,57.4,57.4,5300.0,37.8973,37.9105,37.8973,37.8973,5300.0
2014-08-28 12:55:00,57.4,57.41,57.4,57.4,8400.0,37.8973,37.9039,37.8973,37.8973,8400.0
2014-08-28 13:00:00,57.41,57.41,57.39,57.4,10500.0,37.9039,37.9039,37.8907,37.8973,10500.0
2014-08-28 13:05:00,57.41,57.41,57.37,57.4,32300.0,37.9039,37.9039,37.8775,37.8973,32300.0
2014-08-28 13:10:00,57.39,57.4,57.38,57.39,10600.0,37.8907,37.8973,37.8841,37.8907,10600.0
2014-08-28 13:15:00,57.38,57.4,57.37,57.38,9300.0,37.8841,37.8973,37.8775,37.8841,9300.0
2014-08-28 13:20:00,57.38,57.38,57.36,57.38,12000.0,37.8841,37.8841,37.8709,37.8841,12000.0
2014-08-28 13:25:00,57.37,57.38,57.36,57.37,10200.0,37.8775,37.8841,37.8709,37.8775,10200.0
2014-08-28 13:30:00,57.37,57.38,57.36,57.37,6900.0,37.8775,37.8841,37.8709,37.8775,6900.0
2014-08-28 13:35:00,57.37,57.37,57.33,57.35,10900.0,37.8775,37.8775,37.8511,37.8643,10900.0
2014-08-28 13:40:00,57.36,57.36,57.35,57.36,4000.0,37.8709,37.8709,37.8643,37.8709,4000.0
2014-08-28 13:45:00,57.36,57.36,57.34,57.34,6500.0,37.8709,37.8709,37.8577,37.8577,6500.0
2014-08-28 13:50:00,57.34,57.36,57.34,57.35,7500.0,37.8577,37.8709,37.8577,37.8643,7500.0
2014-08-28 13:55:00,57.34,57.35,57.33,57.33,6700.0,37.8577,37.8643,37.8511,37.8511,6700.0
2014-08-28 14:00:00,57.33,57.35,57.32,57.34,12300.0,37.8511,37.8643,37.8445,37.8577,12300.0
2014-08-28 14:05:00,57.34,57.34,57.33,57.33,3500.0,37.8577,37.8577,37.8511,37.8511,3500.0
2014-08-28 14:10:00,57.33,57.35,57.32,57.34,9400.0,37.8511,37.8643,37.8445,37.8577,9400.0
2014-08-28 14:15:00,57.35,57.35,57.33,57.35,6300.0,37.8643,37.8643,37.8511,37.8643,6300.0
2014-08-28 14:20:00,57.35,57.35,57.31,57.31,11400.0,37.8643,37.8643,37.8379,37.8379,11400.0
2014-08-28 14:25:00,57.32,57.33,57.29,57.3,15400.0,37.8445,37.8511,37.8247,37.8313,15400.0
2014-08-28 14:30:00,57.3,57.33,57.29,57.31,14000.0,37.8313,37.8511,37.8247,37.8379,14000.0
2014-08-28 14:35:00,57.32,57.35,57.32,57.35,6700.0,37.8445,37.8643,37.8445,37.8643,6700.0
2014-08-28 14:40:00,57.35,57.36,57.32,57.32,16400.0,37.8643,37.8709,37.8445,37.8445,16400.0
2014-08-28 14:45:00,57.33,57.33,57.29,57.3,12600.0,37.8511,37.8511,37.8247,37.8313,12600.0
2014-08-28 14:50:00,57.3,57.32,57.29,57.32,7600.0,37.8313,37.8445,37.8247,37.8445,7600.0
2014-08-28 14:55:00,57.32,57.32,57.25,57.27,12400.0,37.8445,37.8445,37.7983,37.8115,12400.0
2014-08-28 15:00:00,57.26,57.28,57.25,57.27,7000.0,37.8049,37.8181,37.7983,37.8115,7000.0
2014-08-28 15:05:00,57.28,57.28,57.24,57.24,15000.0,37.8181,37.8181,37.7917,37.7917,15000.0
2014-08-28 15:10:00,57.24,57.25,57.21,57.22,16200.0,37.7917,37.7983,37.7719,37.7785,16200.0
2014-08-28 15:15:00,57.21,57.25,57.21,57.23,13400.0,37.7719,37.7983,37.7719,37.7851,13400.0
2014-08-28 15:20:00,57.23,57.25,57.23,57.24,14100.0,37.7851,37.7983,37.7851,37.7917,14100.0
2014-08-28 15:25:00,57.24,57.26,57.22,57.22,24100.0,37.7917,37.8049,37.7785,37.7785,24100.0
2014-08-28 15:30:00,57.23,57.25,57.23,57.24,20600.0,37.7851,37.7983,37.7851,37.7917,20600.0
2014-08-28 15:35:00,57.24,57.25,57.24,57.25,15700.0,37.7917,37.7983,37.7917,37.7983,15700.0
2014-08-28 15:40:00,57.25,57.25,57.22,57.23,28200.0,37.7983,37.7983,37.7785,37.7851,28200.0
2014-08-28 15:45:00,57.22,57.23,57.15,57.16,41100.0,37.7785,37.7851,37.7323,37.7389,41100.0
2014-08-28 15:50:00,57.16,57.17,57.13,57.14,42900.0,37.7389,37.7455,37.7191,37.7257,42900.0
2014-08-28 15:55:00,57.13,57.17,57.13,57.16,73500.0,37.7191,37.7455,37.7191,37.7389,73500.0
2014-08-29 09:30:00,57.33,57.41,57.24,57.35,15600.0,37.8511,37.9039,37.7917,37.8643,15600.0
2014-08-29 09:35:00,57.4,57.5,57.4,57.44,6400.0,37.8973,37.9633,37.8973,37.9237,6400.0
2014-08-29 09:40:00,57.38,57.43,57.29,57.29,3800.0,37.8841,37.9171,37.8247,37.8247,3800.0
2014-08-29 09:45:00,57.32,57.34,57.28,57.29,7500.0,37.8445,37.8577,37.8181,37.8247,7500.0
2014-08-29 09:50:00,57.3,57.31,57.26,57.26,3900.0,37.8313,37.8379,37.8049,37.8049,3900.0
2014-08-29 09:55:00,57.27,57.32,57.26,57.31,3400.0,37.8115,37.8445,37.8049,37.8379,3400.0
2014-08-29 10:00:00,57.32,57.35,57.25,57.26,5400.0,37.8445,37.8643,37.7983,37.8049,5400.0
2014-08-29 10:05:00,57.24,57.28,57.2,57.2,3200.0,37.7917,37.8181,37.7653,37.7653,3200.0
2014-08-29 10:10:00,57.2,57.2,57.12,57.17,3800.0,37.7653,37.7653,37.7125,37.7455,3800.0
2014-08-29 10:15:00,57.16,57.16,57.12,57.13,7100.0,37.7389,37.7389,37.7125,37.7191,7100.0
2014-08-29 10:20:00,57.12,57.13,57.08,57.09,10300.0,37.7125,37.7191,37.686,37.6927,10300.0
2014-08-29 10:25:00,57.1,57.16,57.1,57.11,4700.0,37.6993,37.7389,37.6993,37.7059,4700.0
2014-08-29 10:30:00,57.1,57.22,57.1,57.22,3500.0,37.6993,37.7785,37.6993,37.7785,3500.0
2014-08-29 10:35:00,57.2,57.21,57.18,57.21,2300.0,37.7653,37.7719,37.7521,37.7719,2300.0
2014-08-29 10:40:00,57.2,57.23,57.2,57.23,3900.0,37.7653,37.7851,37.7653,37.7851,3900.0
2014-08-29 10:45:00,57.23,57.23,57.21,57.22,4600.0,37.7851,37.7851,37.7719,37.7785,4600.0
2014-08-29 10:50:00,57.22,57.22,57.19,57.19,9000.0,37.7785,37.7785,37.7587,37.7587,9000.0
2014-08-29 10:55:00,57.2,57.3,57.2,57.3,7500.0,37.7653,37.8313,37.7653,37.8313,7500.0
2014-08-29 11:00:00,57.3,57.33,57.29,57.32,7300.0,37.8313,37.8511,37.8247,37.8445,7300.0
2014-08-29 11:05:00,57.33,57.35,57.3,57.3,7700.0,37.8511,37.8643,37.8313,37.8313,7700.0
2014-08-29 11:10:00,57.3,57.35,57.24,57.34,9100.0,37.8313,37.8643,37.7917,37.8577,9100.0
2014-08-29 11:15:00,57.35,57.35,57.33,57.35,5500.0,37.8643,37.8643,37.8511,37.8643,5500.0
2014-08-29 11:20:00,57.35,57.4,57.34,57.4,9400.0,37.8643,37.8973,37.8577,37.8973,9400.0
2014-08-29 11:25:00,57.39,57.4,57.3,57.31,22300.0,37.8907,37.8973,37.8313,37.8379,22300.0
2014-08-29 11:30:00,57.31,57.38,57.31,57.38,6700.0,37.8379,37.8841,37.8379,37.8841,6700.0
2014-08-29 11:35:00,57.41,57.42,57.38,57.39,13700.0,37.9039,37.9105,37.8841,37.8907,13700.0
2014-08-29 11:40:00,57.39,57.39,57.34,57.35,10800.0,37.8907,37.8907,37.8577,37.8643,10800.0
2014-08-29 11:45:00,57.34,57.38,57.34,57.36,6000.0,37.8577,37.8841,37.8577,37.8709,6000.0
2014-08-29 11:50:00,57.36,57.41,57.36,57.41,5400.0,37.8709,37.9039,37.8709,37.9039,5400.0
2014-08-29 11:55:00,57.42,57.44,57.41,57.42,4800.0,37.9105,37.9237,37.9039,37.9105,4800.0
2014-08-29 12:00:00,57.42,57.45,57.41,57.41,5500.0,37.9105,37.9303,37.9039,37.9039,5500.0
2014-08-29 12:05:00,57.43,57.43,57.41,57.42,1700.0,37.9171,37.9171,37.9039,37.9105,1700.0
2014-08-29 12:10:00,57.41,57.44,57.41,57.42,3400.0,37.9039,37.9237,37.9039,37.9105,3400.0
2014-08-29 12:15:00,57.43,57.43,57.42,57.43,2100.0,37.9171,37.9171,37.9105,37.9171,2100.0
2014-08-29 12:20:00,57.42,57.44,57.41,57.41,3000.0,37.9105,37.9237,37.9039,37.9039,3000.0
2014-08-29 12:25:00,57.41,57.42,57.38,57.4,5500.0,37.9039,37.9105,37.8841,37.8973,5500.0
2014-08-29 12:30:00,57.39,57.41,57.38,57.39,4600.0,37.8907,37.9039,37.8841,37.8907,4600.0
2014-08-29 12:35:00,57.38,57.39,57.37,57.38,2600.0,37.8841,37.8907,37.8775,37.8841,2600.0
2014-08-29 12:40:00,57.38,57.39,57.33,57.35,4400.0,37.8841,37.8907,37.8511,37.8643,4400.0
2014-08-29 12:45:00,57.35,57.37,57.35,57.37,2700.0,37.8643,37.8775,37.8643,37.8775,2700.0
2014-08-29 12:50:00,57.37,57.37,57.35,57.35,3400.0,37.8775,37.8775,37.8643,37.8643,3400.0
2014-08-29 12:55:00,57.34,57.35,57.3,57.31,5400.0,37.8577,37.8643,37.8313,37.8379,5400.0
2014-08-29 13:00:00,57.3,57.3,57.28,57.29,1700.0,37.8313,37.8313,37.8181,37.8247,1700.0
2014-08-29 13:05:00,57.3,57.3,57.25,57.26,2700.0,37.8313,37.8313,37.7983,37.8049,2700.0
2014-08-29 13:10:00,57.25,57.26,57.25,57.26,1400.0,37.7983,37.8049,37.7983,37.8049,1400.0
2014-08-29 13:15:00,57.26,57.26,57.24,57.24,1200.0,37.8049,37.8049,37.7917,37.7917,1200.0
2014-08-29 13:20:00,57.23,57.24,57.19,57.19,4600.0,37.7851,37.7917,37.7587,37.7587,4600.0
2014-08-29 13:25:00,57.18,57.19,57.18,57.18,3500.0,37.7521,37.7587,37.7521,37.7521,3500.0
2014-08-29 13:30:00,57.2,57.2,57.19,57.2,3000.0,37.7653,37.7653,37.7587,37.7653,3000.0
2014-08-29 13:35:00,57.2,57.22,57.19,57.21,2400.0,37.7653,37.7785,37.7587,37.7719,2400.0
2014-08-29 13:40:00,57.21,57.21,57.19,57.2,2900.0,37.7719,37.7719,37.7587,37.7653,2900.0
2014-08-29 13:45:00,57.19,57.21,57.19,57.21,1700.0,37.7587,37.7719,37.7587,37.7719,1700.0
2014-08-29 13:50:00,57.2,57.2,57.19,57.2,2600.0,37.7653,37.7653,37.7587,37.7653,2600.0
2014-08-29 13:55:00,57.2,57.21,57.19,57.2,3300.0,37.7653,37.7719,37.7587,37.7653,3300.0
2014-08-29 14:00:00,57.2,57.21,57.15,57.15,8100.0,37.7653,37.7719,37.7323,37.7323,8100.0
2014-08-29 14:05:00,57.16,57.19,57.16,57.19,1400.0,37.7389,37.7587,37.7389,37.7587,1400.0
2014-08-29 14:10:00,57.19,57.19,57.15,57.15,11400.0,37.7587,37.7587,37.7323,37.7323,11400.0
2014-08-29 14:15:00,57.15,57.15,57.12,57.14,8000.0,37.7323,37.7323,37.7125,37.7257,8000.0
2014-08-29 14:20:00,57.14,57.18,57.14,57.18,2100.0,37.7257,37.7521,37.7257,37.7521,2100.0
2014-08-29 14:25:00,57.18,57.22,57.17,57.22,11100.0,37.7521,37.7785,37.7455,37.7785,11100.0
2014-08-29 14:30:00,57.22,57.22,57.18,57.18,6000.0,37.7785,37.7785,37.7521,37.7521,6000.0
2014-08-29 14:35:00,57.19,57.19,57.16,57.16,7300.0,37.7587,37.7587,37.7389,37.7389,7300.0
2014-08-29 14:40:00,57.17,57.18,57.15,57.16,6200.0,37.7455,37.7521,37.7323,37.7389,6200.0
2014-08-29 14:45:00,57.16,57.18,57.15,57.16,3600.0,37.7389,37.7521,37.7323,37.7389,3600.0
2014-08-29 14:50:00,57.15,57.15,57.13,57.13,3000.0,37.7323,37.7323,37.7191,37.7191,3000.0
2014-08-29 14:55:00,57.13,57.15,57.13,57.15,2700.0,37.7191,37.7323,37.7191,37.7323,2700.0
2014-08-29 15:00:00,57.14,57.16,57.14,57.15,14900.0,37.7257,37.7389,37.7257,37.7323,14900.0
2014-08-29 15:05:00,57.15,57.17,57.12,57.17,9600.0,37.7323,37.7455,37.7125,37.7455,9600.0
2014-08-29 15:10:00,57.17,57.17,57.15,57.17,10600.0,37.7455,37.7455,37.7323,37.7455,10600.0
2014-08-29 15:15:00,57.17,57.2,57.17,57.2,4700.0,37.7455,37.7653,37.7455,37.7653,4700.0
2014-08-29 15:20:00,57.2,57.21,57.16,57.19,11100.0,37.7653,37.7719,37.7389,37.7587,11100.0
2014-08-29 15:25:00,57.18,57.18,57.13,57.14,9600.0,37.7521,37.7521,37.7191,37.7257,9600.0
2014-08-29 15:30:00,57.15,57.22,57.14,57.22,16700.0,37.7323,37.7785,37.7257,37.7785,16700.0
2014-08-29 15:35:00,57.22,57.27,57.21,57.21,11500.0,37.7785,37.8115,37.7719,37.7719,11500.0
2014-08-29 15:40:00,57.2,57.22,57.18,57.18,14100.0,37.7653,37.7785,37.7521,37.7521,14100.0
2014-08-29 15:45:00,57.19,57.23,57.19,57.21,70900.0,37.7587,37.7851,37.7587,37.7719,70900.0
2014-08-29 15:50:00,57.21,57.28,57.21,57.26,48000.0,37.7719,37.8181,37.7719,37.8049,48000.0
2014-08-29 15:55:00,57.27,57.28,57.11,57.17,339600.0,37.8115,37.8181,37.7059,37.7455,339600.0
2014-09-02 09:30:00,57.23,57.48,57.23,57.44,34200.0,37.7851,37.9501,37.7851,37.9237,34200.0
2014-09-02 09:35:00,57.48,57.5,57.38,57.49,21300.0,37.9501,37.9633,37.8841,37.9567,21300.0
2014-09-02 09:40:00,57.48,57.54,57.3,57.31,94900.0,37.9501,37.9898,37.8313,37.8379,94900.0
2014-09-02 09:45:00,57.31,57.42,57.25,57.39,18700.0,37.8379,37.9105,37.7983,37.8907,18700.0
2014-09-02 09:50:00,57.4,57.49,57.4,57.49,8300.0,37.8973,37.9567,37.8973,37.9567,8300.0
2014-09-02 09:55:00,57.48,57.48,57.35,57.4,21200.0,37.9501,37.9501,37.8643,37.8973,21200.0
2014-09-02 10:00:00,57.41,57.5,57.37,57.41,17600.0,37.9039,37.9633,37.8775,37.9039,17600.0
2014-09-02 10:05:00,57.42,57.55,57.42,57.5,67000.0,37.9105,37.9964,37.9105,37.9633,67000.0
2014-09-02 10:10:00,57.56,57.68,57.56,57.6,26000.0,38.003,38.0822,38.003,38.0294,26000.0
2014-09-02 10:15:00,57.6,57.61,57.55,57.56,12200.0,38.0294,38.036,37.9964,38.003,12200.0
2014-09-02 10:20:00,57.57,57.63,57.52,57.59,44200.0,38.0096,38.0492,37.9766,38.0228,44200.0
2014-09-02 10:25:00,57.6,57.69,57.6,57.69,38100.0,38.0294,38.0888,38.0294,38.0888,38100.0
2014-09-02 10:30:00,57.7,57.82,57.68,57.82,35800.0,38.0954,38.1746,38.0822,38.1746,35800.0
2014-09-02 10:35:00,57.81,57.83,57.75,57.83,12500.0,38.168,38.1812,38.1284,38.1812,12500.0
2014-09-02 10:40:00,57.85,57.92,57.84,57.92,24100.0,38.1944,38.2406,38.1878,38.2406,24100.0
2014-09-02 10:45:00,57.91,57.91,57.79,57.8,6400.0,38.234,38.234,38.1548,38.1614,6400.0
2014-09-02 10:50:00,57.8,57.86,57.79,57.85,6000.0,38.1614,38.201,38.1548,38.1944,6000.0
2014-09-02 10:55:00,57.84,57.89,57.84,57.89,5100.0,38.1878,38.2208,38.1878,38.2208,5100.0
2014-09-02 11:00:00,57.89,57.96,57.89,57.93,18100.0,38.2208,38.2671,38.2208,38.2472,18100.0
2014-09-02 11:05:00,57.94,57.95,57.93,57.94,12200.0,38.2538,38.2605,38.2472,38.2538,12200.0
2014-09-02 11:10:00,57.95,57.96,57.89,57.89,14300.0,38.2605,38.2671,38.2208,38.2208,14300.0
2014-09-02 11:15:00,57.88,57.9,57.82,57.82,9800.0,38.2142,38.2274,38.1746,38.1746,9800.0
2014-09-02 11:20:00,57.82,57.85,57.79,57.8,12600.0,38.1746,38.1944,38.1548,38.1614,12600.0
2014-09-02 11:25:00,57.8,57.8,57.72,57.73,7200.0,38.1614,38.1614,38.1086,38.1152,7200.0
2014-09-02 11:30:00,57.71,57.77,57.71,57.76,12800.0,38.102,38.1416,38.102,38.135,12800.0
2014-09-02 11:35:00,57.76,57.76,57.72,57.75,16200.0,38.135,38.135,38.1086,38.1284,16200.0
2014-09-02 11:40:00,57.76,57.77,57.73,57.74,8700.0,38.135,38.1416,38.1152,38.1218,8700.0
2014-09-02 11:45:00,57.73,57.77,57.73,57.74,15200.0,38.1152,38.1416,38.1152,38.1218,15200.0
2014-09-02 11:50:00,57.74,57.74,57.68,57.69,8400.0,38.1218,38.1218,38.0822,38.0888,8400.0
2014-09-02 11:55:00,57.68,57.69,57.65,57.69,6200.0,38.0822,38.0888,38.0624,38.0888,6200.0
2014-09-02 12:00:00,57.66,57.67,57.63,57.65,6600.0,38.069,38.0756,38.0492,38.0624,6600.0
2014-09-02 12:05:00,57.66,57.7,57.65,57.66,4900.0,38.069,38.0954,38.0624,38.069,4900.0
2014-09-02 12:10:00,57.67,57.77,57.66,57.77,21200.0,38.0756,38.1416,38.069,38.1416,21200.0
2014-09-02 12:15:00,57.76,57.8,57.76,57.8,17800.0,38.135,38.1614,38.135,38.1614,17800.0
2014-09-02 12:20:00,57.79,57.8,57.77,57.79,8300.0,38.1548,38.1614,38.1416,38.1548,8300.0
2014-09-02 12:25:00,57.8,57.82,57.79,57.79,12100.0,38.1614,38.1746,38.1548,38.1548,12100.0
2014-09-02 12:30:00,57.78,57.78,57.65,57.65,8300.0,38.1482,38.1482,38.0624,38.0624,8300.0
2014-09-02 12:35:00,57.66,57.68,57.63,57.64,8400.0,38.069,38.0822,38.0492,38.0558,8400.0
2014-09-02 12:40:00,57.64,57.67,57.59,57.59,5400.0,38.0558,38.0756,38.0228,38.0228,5400.0
2014-09-02 12:45:00,57.58,57.6,57.56,57.6,6500.0,38.0162,38.0294,38.003,38.0294,6500.0
2014-09-02 12:50:00,57.6,57.61,57.58,57.59,5800.0,38.0294,38.036,38.0162,38.0228,5800.0
2014-09-02 12:55:00,57.6,57.6,57.57,57.58,9500.0,38.0294,38.0294,38.0096,38.0162,9500.0
2014-09-02 13:00:00,57.58,57.61,57.57,57.6,16600.0,38.0162,38.036,38.0096,38.0294,16600.0
2014-09-02 13:05:00,57.6,57.68,57.59,57.68,6900.0,38.0294,38.0822,38.0228,38.0822,6900.0
2014-09-02 13:10:00,57.69,57.69,57.67,57.68,4100.0,38.0888,38.0888,38.0756,38.0822,4100.0
2014-09-02 13:15:00,57.68,57.7,57.67,57.68,4000.0,38.0822,38.0954,38.0756,38.0822,4000.0
2014-09-02 13:20:00,57.68,57.75,57.68,57.68,15100.0,38.0822,38.1284,38.0822,38.0822,15100.0
2014-09-02 13:25:00,57.68,57.68,57.58,57.58,36700.0,38.0822,38.0822,38.0162,38.0162,36700.0
2014-09-02 13:30:00,57.59,57.6,57.57,57.58,5600.0,38.0228,38.0294,38.0096,38.0162,5600.0
2014-09-02 13:35:00,57.59,57.61,57.58,57.59,6800.0,38.0228,38.036,38.0162,38.0228,6800.0
2014-09-02 13:40:00,57.6,57.61,57.58,57.6,4400.0,38.0294,38.036,38.0162,38.0294,4400.0
2014-09-02 13:45:00,57.6,57.61,57.59,57.61,7800.0,38.0294,38.036,38.0228,38.036,7800.0
2014-09-02 13:50:00,57.62,57.67,57.62,57.67,6400.0,38.0426,38.0756,38.0426,38.0756,6400.0
2014-09-02 13:55:00,57.66,57.68,57.64,57.67,7000.0,38.069,38.0822,38.0558,38.0756,7000.0
2014-09-02 14:00:00,57.66,57.7,57.66,57.7,6800.0,38.069,38.0954,38.069,38.0954,6800.0
2014-09-02 14:05:00,57.7,57.7,57.65,57.66,92100.0,38.0954,38.0954,38.0624,38.069,92100.0
2014-09-02 14:10:00,57.66,57.66,57.59,57.59,46000.0,38.069,38.069,38.0228,38.0228,46000.0
2014-09-02 14:15:00,57.6,57.7,57.59,57.7,48700.0,38.0294,38.0954,38.0228,38.0954,48700.0
2014-09-02 14:20:00,57.7,57.72,57.7,57.72,6900.0,38.0954,38.1086,38.0954,38.1086,6900.0
2014-09-02 14:25:00,57.72,57.81,57.72,57.8,21800.0,38.1086,38.168,38.1086,38.1614,21800.0
2014-09-02 14:30:00,57.8,57.81,57.77,57.78,16600.0,38.1614,38.168,38.1416,38.1482,16600.0
2014-09-02 14:35:00,57.8,57.88,57.79,57.88,30100.0,38.1614,38.2142,38.1548,38.2142,30100.0
2014-09-02 14:40:00,57.86,57.9,57.84,57.84,28200.0,38.201,38.2274,38.1878,38.1878,28200.0
2014-09-02 14:45:00,57.84,57.9,57.84,57.9,15300.0,38.1878,38.2274,38.1878,38.2274,15300.0
2014-09-02 14:50:00,57.9,57.91,57.88,57.88,11200.0,38.2274,38.234,38.2142,38.2142,11200.0
2014-09-02 14:55:00,57.88,57.91,57.87,57.87,16400.0,38.2142,38.234,38.2076,38.2076,16400.0
2014-09-02 15:00:00,57.87,57.91,57.87,57.89,15000.0,38.2076,38.234,38.2076,38.2208,15000.0
2014-09-02 15:05:00,57.88,57.9,57.88,57.89,8500.0,38.2142,38.2274,38.2142,38.2208,8500.0
2014-09-02 15:10:00,57.89,57.91,57.87,57.9,12200.0,38.2208,38.234,38.2076,38.2274,12200.0
2014-09-02 15:15:00,57.9,57.91,57.88,57.9,15700.0,38.2274,38.234,38.2142,38.2274,15700.0
2014-09-02 15:20:00,57.9,57.9,57.87,57.87,25600.0,38.2274,38.2274,38.2076,38.2076,25600.0
2014-09-02 15:25:00,57.88,57.9,57.85,57.89,31200.0,38.2142,38.2274,38.1944,38.2208,31200.0
2014-09-02 15:30:00,57.89,57.93,57.88,57.92,27800.0,38.2208,38.2472,38.2142,38.2406,27800.0
2014-09-02 15:35:00,57.92,58.0,57.91,57.98,46000.0,38.2406,38.2935,38.234,38.2803,46000.0
2014-09-02 15:40:00,57.98,57.99,57.96,57.96,48700.0,38.2803,38.2869,38.2671,38.2671,48700.0
2014-09-02 15:45:00,57.95,58.04,57.95,58.01,71300.0,38.2605,38.3199,38.2605,38.3001,71300.0
2014-09-02 15:50:00,58.01,58.06,58.01,58.04,60600.0,38.3001,38.3331,38.3001,38.3199,60600.0
2014-09-02 15:55:00,58.03,58.1,58.02,58.08,103500.0,38.3133,38.3595,38.3067,38.3463,103500.0
2014-09-03 09:30:00,58.21,58.46,58.06,58.1,32200.0,38.4321,38.5972,38.3331,38.3595,32200.0
2014-09-03 09:35:00,58.11,58.17,57.97,57.99,17300.0,38.3661,38.4057,38.2737,38.2869,17300.0
2014-09-03 09:40:00,57.96,58.1,57.96,58.04,7800.0,38.2671,38.3595,38.2671,38.3199,7800.0
2014-09-03 09:45:00,58.04,58.2,58.04,58.09,14700.0,38.3199,38.4255,38.3199,38.3529,14700.0
2014-09-03 09:50:00,58.1,58.2,58.09,58.11,11700.0,38.3595,38.4255,38.3529,38.3661,11700.0
2014-09-03 09:55:00,58.11,58.33,58.09,58.26,26400.0,38.3661,38.5113,38.3529,38.4651,26400.0
2014-09-03 10:00:00,58.25,58.27,58.16,58.16,18500.0,38.4585,38.4717,38.3991,38.3991,18500.0
2014-09-03 10:05:00,58.16,58.22,58.14,58.2,13000.0,38.3991,38.4387,38.3859,38.4255,13000.0
2014-09-03 10:10:00,58.18,58.23,58.14,58.15,13400.0,38.4123,38.4453,38.3859,38.3925,13400.0
2014-09-03 10:15:00,58.14,58.28,58.14,58.25,24600.0,38.3859,38.4783,38.3859,38.4585,24600.0
2014-09-03 10:20:00,58.26,58.26,58.19,58.21,12800.0,38.4651,38.4651,38.4189,38.4321,12800.0
2014-09-03 10:25:00,58.21,58.21,58.16,58.2,17400.0,38.4321,38.4321,38.3991,38.4255,17400.0
2014-09-03 10:30:00,58.2,58.32,58.2,58.32,12400.0,38.4255,38.5047,38.4255,38.5047,12400.0
2014-09-03 10:35:00,58.32,58.45,58.32,58.39,34600.0,38.5047,38.5906,38.5047,38.551,34600.0
2014-09-03 10:40:00,58.39,58.41,58.29,58.32,23200.0,38.551,38.5642,38.4849,38.5047,23200.0
2014-09-03 10:45:00,58.31,58.33,58.29,58.3,14800.0,38.4981,38.5113,38.4849,38.4915,14800.0
2014-09-03 10:50:00,58.3,58.3,58.26,58.28,13100.0,38.4915,38.4915,38.4651,38.4783,13100.0
2014-09-03 10:55:00,58.27,58.3,58.26,58.3,10300.0,38.4717,38.4915,38.4651,38.4915,10300.0
2014-09-03 11:00:00,58.3,58.32,58.27,58.29,34700.0,38.4915,38.5047,38.4717,38.4849,34700.0
2014-09-03 11:05:00,58.27,58.28,58.25,58.28,4400.0,38.4717,38.4783,38.4585,38.4783,4400.0
2014-09-03 11:10:00,58.28,58.28,58.15,58.16,14800.0,38.4783,38.4783,38.3925,38.3991,14800.0
2014-09-03 11:15:00,58.16,58.16,58.11,58.16,7600.0,38.3991,38.3991,38.3661,38.3991,7600.0
2014-09-03 11:20:00,58.16,58.23,58.14,58.15,13900.0,38.3991,38.4453,38.3859,38.3925,13900.0
2014-09-03 11:25:00,58.15,58.15,58.07,58.08,9000.0,38.3925,38.3925,38.3397,38.3463,9000.0
2014-09-03 11:30:00,58.05,58.08,58.04,58.08,5300.0,38.3265,38.3463,38.3199,38.3463,5300.0
2014-09-03 11:35:00,58.06,58.09,58.02,58.05,12900.0,38.3331,38.3529,38.3067,38.3265,12900.0
2014-09-03 11:40:00,58.07,58.1,58.01,58.02,5200.0,38.3397,38.3595,38.3001,38.3067,5200.0
2014-09-03 11:45:00,58.0,58.01,57.98,58.01,6500.0,38.2935,38.3001,38.2803,38.3001,6500.0
2014-09-03 11:50:00,58.0,58.05,57.99,58.05,7200.0,38.2935,38.3265,38.2869,38.3265,7200.0
2014-09-03 11:55:00,58.06,58.08,58.01,58.01,12600.0,38.3331,38.3463,38.3001,38.3001,12600.0
2014-09-03 12:00:00,58.0,58.02,57.98,58.02,7700.0,38.2935,38.3067,38.2803,38.3067,7700.0
2014-09-03 12:05:00,58.02,58.05,58.02,58.02,4700.0,38.3067,38.3265,38.3067,38.3067,4700.0
2014-09-03 12:10:00,58.02,58.12,58.02,58.12,3600.0,38.3067,38.3727,38.3067,38.3727,3600.0
2014-09-03 12:15:00,58.12,58.14,58.11,58.11,3600.0,38.3727,38.3859,38.3661,38.3661,3600.0
2014-09-03 12:20:00,58.13,58.13,58.08,58.1,1700.0,38.3793,38.3793,38.3463,38.3595,1700.0
2014-09-03 12:25:00,58.1,58.13,58.08,58.1,6800.0,38.3595,38.3793,38.3463,38.3595,6800.0
2014-09-03 12:30:00,58.09,58.1,58.08,58.08,2000.0,38.3529,38.3595,38.3463,38.3463,2000.0
2014-09-03 12:35:00,58.07,58.08,58.04,58.08,7600.0,38.3397,38.3463,38.3199,38.3463,7600.0
2014-09-03 12:40:00,58.08,58.11,58.08,58.08,8100.0,38.3463,38.3661,38.3463,38.3463,8100.0
2014-09-03 12:45:00,58.09,58.09,58.07,58.07,2200.0,38.3529,38.3529,38.3397,38.3397,2200.0
2014-09-03 12:50:00,58.07,58.07,58.03,58.03,3700.0,38.3397,38.3397,38.3133,38.3133,3700.0
2014-09-03 12:55:00,58.04,58.05,58.02,58.05,18000.0,38.3199,38.3265,38.3067,38.3265,18000.0
2014-09-03 13:00:00,58.04,58.07,58.04,58.05,3700.0,38.3199,38.3397,38.3199,38.3265,3700.0
2014-09-03 13:05:00,58.05,58.06,58.03,58.05,4000.0,38.3265,38.3331,38.3133,38.3265,4000.0
2014-09-03 13:10:00,58.05,58.07,58.03,58.07,4900.0,38.3265,38.3397,38.3133,38.3397,4900.0
2014-09-03 13:15:00,58.07,58.07,58.03,58.05,6800.0,38.3397,38.3397,38.3133,38.3265,6800.0
2014-09-03 13:20:00,58.05,58.09,58.03,58.09,7500.0,38.3265,38.3529,38.3133,38.3529,7500.0
2014-09-03 13:25:00,58.09,58.13,58.07,58.07,7500.0,38.3529,38.3793,38.3397,38.3397,7500.0
2014-09-03 13:30:00,58.08,58.12,58.08,58.11,3300.0,38.3463,38.3727,38.3463,38.3661,3300.0
2014-09-03 13:35:00,58.1,58.1,58.04,58.04,2500.0,38.3595,38.3595,38.3199,38.3199,2500.0
2014-09-03 13:40:00,58.05,58.06,58.0,58.0,4800.0,38.3265,38.3331,38.2935,38.2935,4800.0
2014-09-03 13:45:00,58.0,58.03,58.0,58.0,3800.0,38.2935,38.3133,38.2935,38.2935,3800.0
2014-09-03 13:50:00,58.0,58.0,57.94,57.95,11500.0,38.2935,38.2935,38.2538,38.2605,11500.0
2014-09-03 13:55:00,57.96,58.0,57.95,58.0,5100.0,38.2671,38.2935,38.2605,38.2935,5100.0
2014-09-03 14:00:00,58.01,58.01,57.97,57.97,4400.0,38.3001,38.3001,38.2737,38.2737,4400.0
2014-09-03 14:05:00,57.96,57.99,57.95,57.95,4500.0,38.2671,38.2869,38.2605,38.2605,4500.0
2014-09-03 14:10:00,57.95,57.97,57.94,57.96,6700.0,38.2605,38.2737,38.2538,38.2671,6700.0
2014-09-03 14:15:00,57.96,57.99,57.96,57.96,7000.0,38.2671,38.2869,38.2671,38.2671,7000.0
2014-09-03 14:20:00,57.96,57.99,57.95,57.99,20600.0,38.2671,38.2869,38.2605,38.2869,20600.0
2014-09-03 14:25:00,57.99,58.02,57.97,58.0,18100.0,38.2869,38.3067,38.2737,38.2935,18100.0
2014-09-03 14:30:00,58.01,58.03,58.01,58.01,12300.0,38.3001,38.3133,38.3001,38.3001,12300.0
2014-09-03 14:35:00,58.0,58.04,58.0,58.01,12000.0,38.2935,38.3199,38.2935,38.3001,12000.0
2014-09-03 14:40:00,58.01,58.07,58.01,58.03,21100.0,38.3001,38.3397,38.3001,38.3133,21100.0
2014-09-03 14:45:00,58.03,58.05,58.01,58.01,8000.0,38.3133,38.3265,38.3001,38.3001,8000.0
2014-09-03 14:50:00,58.0,58.02,58.0,58.02,19000.0,38.2935,38.3067,38.2935,38.3067,19000.0
2014-09-03 14:55:00,58.02,58.02,57.99,58.0,35900.0,38.3067,38.3067,38.2869,38.2935,35900.0
2014-09-03 15:00:00,58.0,58.01,57.93,57.93,51500.0,38.2935,38.3001,38.2472,38.2472,51500.0
2014-09-03 15:05:00,57.93,57.94,57.88,57.92,23800.0,38.2472,38.2538,38.2142,38.2406,23800.0
2014-09-03 15:10:00,57.92,57.94,57.89,57.92,25100.0,38.2406,38.2538,38.2208,38.2406,25100.0
2014-09-03 15:15:00,57.91,57.99,57.91,57.99,17500.0,38.234,38.2869,38.234,38.2869,17500.0
2014-09-03 15:20:00,57.98,57.99,57.94,57.95,22800.0,38.2803,38.2869,38.2538,38.2605,22800.0
2014-09-03 15:25:00,57.96,58.01,57.96,58.0,41400.0,38.2671,38.3001,38.2671,38.2935,41400.0
2014-09-03 15:30:00,58.0,58.02,57.98,58.01,33800.0,38.2935,38.3067,38.2803,38.3001,33800.0
2014-09-03 15:35:00,58.0,58.06,58.0,58.03,41800.0,38.2935,38.3331,38.2935,38.3133,41800.0
2014-09-03 15:40:00,58.03,58.04,58.01,58.02,13500.0,38.3133,38.3199,38.3001,38.3067,13500.0
2014-09-03 15:45:00,58.0,58.02,57.99,58.0,59400.0,38.2935,38.3067,38.2869,38.2935,59400.0
2014-09-03 15:50:00,58.01,58.05,58.0,58.04,55800.0,38.3001,38.3265,38.2935,38.3199,55800.0
2014-09-03 15:55:00,58.03,58.1,58.03,58.06,85200.0,38.3133,38.3595,38.3133,38.3331,85200.0
2014-09-04 09:30:00,58.12,58.19,58.05,58.15,21000.0,38.3727,38.4189,38.3265,38.3925,21000.0
2014-09-04 09:35:00,58.17,58.32,58.17,58.32,3500.0,38.4057,38.5047,38.4057,38.5047,3500.0
2014-09-04 09:40:00,58.33,58.38,58.3,58.37,2600.0,38.5113,38.5444,38.4915,38.5377,2600.0
2014-09-04 09:45:00,58.37,58.43,58.35,58.37,6200.0,38.5377,38.5774,38.5245,38.5377,6200.0
2014-09-04 09:50:00,58.37,58.44,58.35,58.39,13700.0,38.5377,38.584,38.5245,38.551,13700.0
2014-09-04 09:55:00,58.39,58.4,58.35,58.4,4900.0,38.551,38.5576,38.5245,38.5576,4900.0
2014-09-04 10:00:00,58.39,58.43,58.33,58.42,7300.0,38.551,38.5774,38.5113,38.5708,7300.0
2014-09-04 10:05:00,58.43,58.44,58.42,58.44,4100.0,38.5774,38.584,38.5708,38.584,4100.0
2014-09-04 10:10:00,58.43,58.49,58.42,58.45,6300.0,38.5774,38.617,38.5708,38.5906,6300.0
2014-09-04 10:15:00,58.44,58.46,58.42,58.44,5200.0,38.584,38.5972,38.5708,38.584,5200.0
2014-09-04 10:20:00,58.42,58.45,58.41,58.42,5400.0,38.5708,38.5906,38.5642,38.5708,5400.0
2014-09-04 10:25:00,58.44,58.45,58.41,58.42,6800.0,38.584,38.5906,38.5642,38.5708,6800.0
2014-09-04 10:30:00,58.43,58.46,58.41,58.42,7200.0,38.5774,38.5972,38.5642,38.5708,7200.0
2014-09-04 10:35:00,58.41,58.43,58.34,58.35,8500.0,38.5642,38.5774,38.5179,38.5245,8500.0
2014-09-04 10:40:00,58.34,58.34,58.29,58.31,9800.0,38.5179,38.5179,38.4849,38.4981,9800.0
2014-09-04 10:45:00,58.32,58.34,58.3,58.34,9000.0,38.5047,38.5179,38.4915,38.5179,9000.0
2014-09-04 10:50:00,58.35,58.35,58.31,58.31,4900.0,38.5245,38.5245,38.4981,38.4981,4900.0
2014-09-04 10:55:00,58.31,58.31,58.25,58.29,9700.0,38.4981,38.4981,38.4585,38.4849,9700.0
2014-09-04 11:00:00,58.3,58.31,58.27,58.29,5400.0,38.4915,38.4981,38.4717,38.4849,5400.0
2014-09-04 11:05:00,58.29,58.3,58.27,58.28,5500.0,38.4849,38.4915,38.4717,38.4783,5500.0
2014-09-04 11:10:00,58.28,58.31,58.28,58.28,3400.0,38.4783,38.4981,38.4783,38.4783,3400.0
2014-09-04 11:15:00,58.29,58.3,58.26,58.26,4000.0,38.4849,38.4915,38.4651,38.4651,4000.0
2014-09-04 11:20:00,58.27,58.28,58.21,58.21,7200.0,38.4717,38.4783,38.4321,38.4321,7200.0
2014-09-04 11:25:00,58.22,58.24,58.17,58.17,9500.0,38.4387,38.4519,38.4057,38.4057,9500.0
2014-09-04 11:30:00,58.18,58.18,58.14,58.16,6200.0,38.4123,38.4123,38.3859,38.3991,6200.0
2014-09-04 11:35:00,58.15,58.18,58.13,58.15,5800.0,38.3925,38.4123,38.3793,38.3925,5800.0
2014-09-04 11:40:00,58.14,58.15,58.12,58.13,7000.0,38.3859,38.3925,38.3727,38.3793,7000.0
2014-09-04 11:45:00,58.13,58.14,58.1,58.14,11800.0,38.3793,38.3859,38.3595,38.3859,11800.0
2014-09-04 11:50:00,58.13,58.15,58.13,58.15,9600.0,38.3793,38.3925,38.3793,38.3925,9600.0
2014-09-04 11:55:00,58.15,58.15,58.07,58.09,11100.0,38.3925,38.3925,38.3397,38.3529,11100.0
2014-09-04 12:00:00,58.09,58.1,58.07,58.1,12800.0,38.3529,38.3595,38.3397,38.3595,12800.0
2014-09-04 12:05:00,58.09,58.1,58.06,58.07,6800.0,38.3529,38.3595,38.3331,38.3397,6800.0
2014-09-04 12:10:00,58.07,58.08,58.06,58.08,4900.0,38.3397,38.3463,38.3331,38.3463,4900.0
2014-09-04 12:15:00,58.09,58.1,58.06,58.06,3700.0,38.3529,38.3595,38.3331,38.3331,3700.0
2014-09-04 12:20:00,58.06,58.08,58.05,58.05,3400.0,38.3331,38.3463,38.3265,38.3265,3400.0
2014-09-04 12:25:00,58.04,58.05,58.01,58.03,5400.0,38.3199,38.3265,38.3001,38.3133,5400.0
2014-09-04 12:30:00,58.03,58.05,58.01,58.01,5100.0,38.3133,38.3265,38.3001,38.3001,5100.0
2014-09-04 12:35:00,58.02,58.06,58.02,58.05,2100.0,38.3067,38.3331,38.3067,38.3265,2100.0
2014-09-04 12:40:00,58.05,58.08,58.05,58.06,2900.0,38.3265,38.3463,38.3265,38.3331,2900.0
2014-09-04 12:45:00,58.06,58.07,58.03,58.04,7600.0,38.3331,38.3397,38.3133,38.3199,7600.0
2014-09-04 12:50:00,58.04,58.06,58.04,58.05,1500.0,38.3199,38.3331,38.3199,38.3265,1500.0
2014-09-04 12:55:00,58.05,58.06,58.03,58.04,4000.0,38.3265,38.3331,38.3133,38.3199,4000.0
2014-09-04 13:00:00,58.04,58.08,58.03,58.06,6600.0,38.3199,38.3463,38.3133,38.3331,6600.0
2014-09-04 13:05:00,58.05,58.09,58.05,58.09,3600.0,38.3265,38.3529,38.3265,38.3529,3600.0
2014-09-04 13:10:00,58.08,58.1,58.08,58.1,3000.0,38.3463,38.3595,38.3463,38.3595,3000.0
2014-09-04 13:15:00,58.08,58.09,58.07,58.07,2200.0,38.3463,38.3529,38.3397,38.3397,2200.0
2014-09-04 13:20:00,58.06,58.09,58.06,58.09,4700.0,38.3331,38.3529,38.3331,38.3529,4700.0
2014-09-04 13:25:00,58.09,58.09,58.06,58.07,2200.0,38.3529,38.3529,38.3331,38.3397,2200.0
2014-09-04 13:30:00,58.06,58.11,58.06,58.07,16100.0,38.3331,38.3661,38.3331,38.3397,16100.0
2014-09-04 13:35:00,58.06,58.07,58.05,58.07,2600.0,38.3331,38.3397,38.3265,38.3397,2600.0
2014-09-04 13:40:00,58.06,58.08,58.06,58.08,5300.0,38.3331,38.3463,38.3331,38.3463,5300.0
2014-09-04 13:45:00,58.08,58.08,58.07,58.07,1400.0,38.3463,38.3463,38.3397,38.3397,1400.0
2014-09-04 13:50:00,58.07,58.09,58.07,58.09,4600.0,38.3397,38.3529,38.3397,38.3529,4600.0
2014-09-04 13:55:00,58.08,58.12,58.08,58.09,7200.0,38.3463,38.3727,38.3463,38.3529,7200.0
2014-09-04 14:00:00,58.08,58.13,58.08,58.13,4500.0,38.3463,38.3793,38.3463,38.3793,4500.0
2014-09-04 14:05:00,58.13,58.14,58.07,58.09,5400.0,38.3793,38.3859,38.3397,38.3529,5400.0
2014-09-04 14:10:00,58.08,58.11,58.08,58.11,2500.0,38.3463,38.3661,38.3463,38.3661,2500.0
2014-09-04 14:15:00,58.11,58.11,58.09,58.09,4400.0,38.3661,38.3661,38.3529,38.3529,4400.0
2014-09-04 14:20:00,58.09,58.1,58.07,58.08,4300.0,38.3529,38.3595,38.3397,38.3463,4300.0
2014-09-04 14:25:00,58.08,58.1,58.03,58.05,7800.0,38.3463,38.3595,38.3133,38.3265,7800.0
2014-09-04 14:30:00,58.05,58.05,57.93,57.93,5900.0,38.3265,38.3265,38.2472,38.2472,5900.0
2014-09-04 14:35:00,57.93,57.97,57.92,57.93,8600.0,38.2472,38.2737,38.2406,38.2472,8600.0
2014-09-04 14:40:00,57.93,57.94,57.91,57.92,6700.0,38.2472,38.2538,38.234,38.2406,6700.0
2014-09-04 14:45:00,57.93,57.93,57.89,57.89,3600.0,38.2472,38.2472,38.2208,38.2208,3600.0
2014-09-04 14:50:00,57.88,57.9,57.87,57.88,6900.0,38.2142,38.2274,38.2076,38.2142,6900.0
2014-09-04 14:55:00,57.89,57.9,57.78,57.8,11700.0,38.2208,38.2274,38.1482,38.1614,11700.0
2014-09-04 15:00:00,57.8,57.81,57.77,57.79,10500.0,38.1614,38.168,38.1416,38.1548,10500.0
2014-09-04 15:05:00,57.79,57.8,57.76,57.77,6500.0,38.1548,38.1614,38.135,38.1416,6500.0
2014-09-04 15:10:00,57.76,57.76,57.7,57.71,13400.0,38.135,38.135,38.0954,38.102,13400.0
2014-09-04 15:15:00,57.7,57.74,57.6,57.63,13000.0,38.0954,38.1218,38.0294,38.0492,13000.0
2014-09-04 15:20:00,57.63,57.69,57.61,57.69,9300.0,38.0492,38.0888,38.036,38.0888,9300.0
2014-09-04 15:25:00,57.67,57.7,57.66,57.68,5900.0,38.0756,38.0954,38.069,38.0822,5900.0
2014-09-04 15:30:00,57.69,57.72,57.66,57.67,17500.0,38.0888,38.1086,38.069,38.0756,17500.0
2014-09-04 15:35:00,57.67,57.71,57.66,57.66,16500.0,38.0756,38.102,38.069,38.069,16500.0
2014-09-04 15:40:00,57.65,57.68,57.64,57.66,19500.0,38.0624,38.0822,38.0558,38.069,19500.0
2014-09-04 15:45:00,57.67,57.68,57.65,57.67,22500.0,38.0756,38.0822,38.0624,38.0756,22500.0
2014-09-04 15:50:00,57.67,57.69,57.65,57.67,23100.0,38.0756,38.0888,38.0624,38.0756,23100.0
2014-09-04 15:55:00,57.68,57.7,57.65,57.69,37500.0,38.0822,38.0954,38.0624,38.0888,37500.0
2014-09-05 09:30:00,57.58,57.85,57.3,57.32,26000.0,38.0162,38.1944,37.8313,37.8445,26000.0
2014-09-05 09:35:00,57.39,57.45,57.34,57.42,3000.0,37.8907,37.9303,37.8577,37.9105,3000.0
2014-09-05 09:40:00,57.43,57.49,57.36,57.49,5900.0,37.9171,37.9567,37.8709,37.9567,5900.0
2014-09-05 09:45:00,57.55,57.67,57.55,57.67,1300.0,37.9964,38.0756,37.9964,38.0756,1300.0
2014-09-05 09:50:00,57.69,57.72,57.57,57.57,4300.0,38.0888,38.1086,38.0096,38.0096,4300.0
2014-09-05 09:55:00,57.58,57.71,57.58,57.69,3200.0,38.0162,38.102,38.0162,38.0888,3200.0
2014-09-05 10:00:00,57.65,57.67,57.59,57.6,4100.0,38.0624,38.0756,38.0228,38.0294,4100.0
2014-09-05 10:05:00,57.58,57.66,57.57,57.61,2800.0,38.0162,38.069,38.0096,38.036,2800.0
2014-09-05 10:10:00,57.64,57.64,57.55,57.57,2100.0,38.0558,38.0558,37.9964,38.0096,2100.0
2014-09-05 10:15:00,57.57,57.59,57.5,57.5,3900.0,38.0096,38.0228,37.9633,37.9633,3900.0
2014-09-05 10:20:00,57.52,57.61,57.52,57.53,4400.0,37.9766,38.036,37.9766,37.9832,4400.0
2014-09-05 10:25:00,57.55,57.56,57.52,57.54,1900.0,37.9964,38.003,37.9766,37.9898,1900.0
2014-09-05 10:30:00,57.52,57.54,57.48,57.54,3400.0,37.9766,37.9898,37.9501,37.9898,3400.0
2014-09-05 10:35:00,57.5,57.53,57.43,57.43,4500.0,37.9633,37.9832,37.9171,37.9171,4500.0
2014-09-05 10:40:00,57.42,57.46,57.38,57.45,6400.0,37.9105,37.9369,37.8841,37.9303,6400.0
2014-09-05 10:45:00,57.45,57.51,57.43,57.43,4000.0,37.9303,37.9699,37.9171,37.9171,4000.0
2014-09-05 10:50:00,57.44,57.52,57.44,57.52,1800.0,37.9237,37.9766,37.9237,37.9766,1800.0
2014-09-05 10:55:00,57.52,57.53,57.5,57.52,4900.0,37.9766,37.9832,37.9633,37.9766,4900.0
2014-09-05 11:00:00,57.52,57.62,57.52,57.62,5800.0,37.9766,38.0426,37.9766,38.0426,5800.0
2014-09-05 11:05:00,57.62,57.67,57.6,57.65,6300.0,38.0426,38.0756,38.0294,38.0624,6300.0
2014-09-05 11:10:00,57.66,57.7,57.65,57.67,13500.0,38.069,38.0954,38.0624,38.0756,13500.0
2014-09-05 11:15:00,57.67,57.72,57.67,57.71,5800.0,38.0756,38.1086,38.0756,38.102,5800.0
2014-09-05 11:20:00,57.72,57.74,57.72,57.74,4400.0,38.1086,38.1218,38.1086,38.1218,4400.0
2014-09-05 11:25:00,57.75,57.76,57.68,57.71,9500.0,38.1284,38.135,38.0822,38.102,9500.0
2014-09-05 11:30:00,57.73,57.73,57.65,57.65,1900.0,38.1152,38.1152,38.0624,38.0624,1900.0
2014-09-05 11:35:00,57.66,57.67,57.62,57.62,5000.0,38.069,38.0756,38.0426,38.0426,5000.0
2014-09-05 11:40:00,57.62,57.71,57.62,57.67,2400.0,38.0426,38.102,38.0426,38.0756,2400.0
2014-09-05 11:45:00,57.67,57.69,57.63,57.63,2500.0,38.0756,38.0888,38.0492,38.0492,2500.0
2014-09-05 11:50:00,57.64,57.73,57.63,57.73,6100.0,38.0558,38.1152,38.0492,38.1152,6100.0
2014-09-05 11:55:00,57.75,57.76,57.71,57.71,1800.0,38.1284,38.135,38.102,38.102,1800.0
2014-09-05 12:00:00,57.7,57.7,57.67,57.68,2500.0,38.0954,38.0954,38.0756,38.0822,2500.0
2014-09-05 12:05:00,57.68,57.72,57.67,57.67,4600.0,38.0822,38.1086,38.0756,38.0756,4600.0
2014-09-05 12:10:00,57.67,57.71,57.67,57.7,2500.0,38.0756,38.102,38.0756,38.0954,2500.0
2014-09-05 12:15:00,57.72,57.75,57.7,57.71,4500.0,38.1086,38.1284,38.0954,38.102,4500.0
2014-09-05 12:20:00,57.7,57.72,57.68,57.72,1900.0,38.0954,38.1086,38.0822,38.1086,1900.0
2014-09-05 12:25:00,57.73,57.79,57.73,57.78,5200.0,38.1152,38.1548,38.1152,38.1482,5200.0
2014-09-05 12:30:00,57.78,57.88,57.77,57.86,7200.0,38.1482,38.2142,38.1416,38.201,7200.0
2014-09-05 12:35:00,57.85,57.85,57.82,57.85,1100.0,38.1944,38.1944,38.1746,38.1944,1100.0
2014-09-05 12:40:00,57.85,57.9,57.85,57.89,2500.0,38.1944,38.2274,38.1944,38.2208,2500.0
2014-09-05 12:45:00,57.88,57.91,57.87,57.87,2000.0,38.2142,38.234,38.2076,38.2076,2000.0
2014-09-05 12:50:00,57.87,57.88,57.86,57.86,1900.0,38.2076,38.2142,38.201,38.201,1900.0
2014-09-05 12:55:00,57.88,57.88,57.86,57.86,800.0,38.2142,38.2142,38.201,38.201,800.0
2014-09-05 13:00:00,57.85,57.87,57.83,57.86,3000.0,38.1944,38.2076,38.1812,38.201,3000.0
2014-09-05 13:05:00,57.87,57.92,57.87,57.92,3800.0,38.2076,38.2406,38.2076,38.2406,3800.0
2014-09-05 13:10:00,57.9,57.93,57.9,57.9,2800.0,38.2274,38.2472,38.2274,38.2274,2800.0
2014-09-05 13:15:00,57.89,57.93,57.89,57.92,1800.0,38.2208,38.2472,38.2208,38.2406,1800.0
2014-09-05 13:20:00,57.92,57.92,57.88,57.9,6000.0,38.2406,38.2406,38.2142,38.2274,6000.0
2014-09-05 13:25:00,57.89,57.91,57.89,57.91,1400.0,38.2208,38.234,38.2208,38.234,1400.0
2014-09-05 13:30:00,57.93,57.95,57.91,57.92,7200.0,38.2472,38.2605,38.234,38.2406,7200.0
2014-09-05 13:35:00,57.92,57.95,57.91,57.95,6500.0,38.2406,38.2605,38.234,38.2605,6500.0
2014-09-05 13:40:00,57.95,57.95,57.91,57.92,5600.0,38.2605,38.2605,38.234,38.2406,5600.0
2014-09-05 13:45:00,57.92,57.93,57.91,57.93,9700.0,38.2406,38.2472,38.234,38.2472,9700.0
2014-09-05 13:50:00,57.93,57.94,57.89,57.93,10400.0,38.2472,38.2538,38.2208,38.2472,10400.0
2014-09-05 13:55:00,57.93,57.95,57.93,57.95,4900.0,38.2472,38.2605,38.2472,38.2605,4900.0
2014-09-05 14:00:00,57.95,58.03,57.95,58.03,10500.0,38.2605,38.3133,38.2605,38.3133,10500.0
2014-09-05 14:05:00,58.02,58.05,58.0,58.01,6000.0,38.3067,38.3265,38.2935,38.3001,6000.0
2014-09-05 14:10:00,58.0,58.01,57.99,58.0,4000.0,38.2935,38.3001,38.2869,38.2935,4000.0
2014-09-05 14:15:00,58.0,58.0,57.98,57.98,3400.0,38.2935,38.2935,38.2803,38.2803,3400.0
2014-09-05 14:20:00,57.97,58.02,57.96,58.01,6600.0,38.2737,38.3067,38.2671,38.3001,6600.0
2014-09-05 14:25:00,58.01,58.02,57.99,58.02,6000.0,38.3001,38.3067,38.2869,38.3067,6000.0
2014-09-05 14:30:00,58.03,58.03,57.97,57.98,4200.0,38.3133,38.3133,38.2737,38.2803,4200.0
2014-09-05 14:35:00,57.97,58.0,57.97,58.0,6000.0,38.2737,38.2935,38.2737,38.2935,6000.0
2014-09-05 14:40:00,58.0,58.0,57.95,57.95,3000.0,38.2935,38.2935,38.2605,38.2605,3000.0
2014-09-05 14:45:00,57.95,57.99,57.94,57.98,8200.0,38.2605,38.2869,38.2538,38.2803,8200.0
2014-09-05 14:50:00,57.98,58.02,57.98,58.01,6800.0,38.2803,38.3067,38.2803,38.3001,6800.0
2014-09-05 14:55:00,58.01,58.02,57.99,58.02,5200.0,38.3001,38.3067,38.2869,38.3067,5200.0
2014-09-05 15:00:00,58.02,58.02,57.94,57.94,4600.0,38.3067,38.3067,38.2538,38.2538,4600.0
2014-09-05 15:05:00,57.94,58.01,57.94,57.98,12100.0,38.2538,38.3001,38.2538,38.2803,12100.0
2014-09-05 15:10:00,57.98,57.99,57.96,57.96,9200.0,38.2803,38.2869,38.2671,38.2671,9200.0
2014-09-05 15:15:00,57.96,57.97,57.9,57.91,13800.0,38.2671,38.2737,38.2274,38.234,13800.0
2014-09-05 15:20:00,57.9,57.93,57.9,57.91,18100.0,38.2274,38.2472,38.2274,38.234,18100.0
2014-09-05 15:25:00,57.91,57.97,57.91,57.94,14100.0,38.234,38.2737,38.234,38.2538,14100.0
2014-09-05 15:30:00,57.95,57.97,57.93,57.94,13800.0,38.2605,38.2737,38.2472,38.2538,13800.0
2014-09-05 15:35:00,57.93,57.94,57.91,57.92,29300.0,38.2472,38.2538,38.234,38.2406,29300.0
2014-09-05 15:40:00,57.92,57.98,57.9,57.98,24800.0,38.2406,38.2803,38.2274,38.2803,24800.0
2014-09-05 15:45:00,57.98,58.0,57.91,57.91,47500.0,38.2803,38.2935,38.234,38.234,47500.0
2014-09-05 15:50:00,57.92,57.98,57.92,57.95,43900.0,38.2406,38.2803,38.2406,38.2605,43900.0
2014-09-05 15:55:00,57.96,57.96,57.9,57.92,83500.0,38.2671,38.2671,38.2274,38.2406,83500.0
2014-09-08 09:30:00,57.72,57.73,57.63,57.68,30900.0,38.1086,38.1152,38.0492,38.0822,30900.0
2014-09-08 09:35:00,57.67,57.84,57.67,57.79,13300.0,38.0756,38.1878,38.0756,38.1548,13300.0
2014-09-08 09:40:00,57.79,57.96,57.78,57.88,11200.0,38.1548,38.2671,38.1482,38.2142,11200.0
2014-09-08 09:45:00,57.88,57.88,57.73,57.76,29800.0,38.2142,38.2142,38.1152,38.135,29800.0
2014-09-08 09:50:00,57.76,57.81,57.74,57.76,6700.0,38.135,38.168,38.1218,38.135,6700.0
2014-09-08 09:55:00,57.83,57.85,57.77,57.81,3700.0,38.1812,38.1944,38.1416,38.168,3700.0
2014-09-08 10:00:00,57.81,57.89,57.81,57.87,4000.0,38.168,38.2208,38.168,38.2076,4000.0
2014-09-08 10:05:00,57.86,57.89,57.78,57.78,2000.0,38.201,38.2208,38.1482,38.1482,2000.0
2014-09-08 10:10:00,57.8,57.83,57.77,57.78,90000.0,38.1614,38.1812,38.1416,38.1482,90000.0
2014-09-08 10:15:00,57.78,57.87,57.76,57.84,19600.0,38.1482,38.2076,38.135,38.1878,19600.0
2014-09-08 10:20:00,57.81,57.88,57.8,57.86,4400.0,38.168,38.2142,38.1614,38.201,4400.0
2014-09-08 10:25:00,57.87,57.9,57.85,57.85,2700.0,38.2076,38.2274,38.1944,38.1944,2700.0
2014-09-08 10:30:00,57.86,57.86,57.69,57.7,14200.0,38.201,38.201,38.0888,38.0954,14200.0
2014-09-08 10:35:00,57.69,57.74,57.69,57.7,57300.0,38.0888,38.1218,38.0888,38.0954,57300.0
2014-09-08 10:40:00,57.7,57.72,57.69,57.72,4900.0,38.0954,38.1086,38.0888,38.1086,4900.0
2014-09-08 10:45:00,57.72,57.77,57.72,57.75,4300.0,38.1086,38.1416,38.1086,38.1284,4300.0
2014-09-08 10:50:00,57.74,57.77,57.66,57.7,10000.0,38.1218,38.1416,38.069,38.0954,10000.0
2014-09-08 10:55:00,57.7,57.72,57.68,57.69,12000.0,38.0954,38.1086,38.0822,38.0888,12000.0
2014-09-08 11:00:00,57.69,57.71,57.65,57.69,8300.0,38.0888,38.102,38.0624,38.0888,8300.0
2014-09-08 11:05:00,57.69,57.74,57.67,57.73,12500.0,38.0888,38.1218,38.0756,38.1152,12500.0
2014-09-08 11:10:00,57.73,57.73,57.66,57.66,15700.0,38.1152,38.1152,38.069,38.069,15700.0
2014-09-08 11:15:00,57.67,57.72,57.66,57.69,9600.0,38.0756,38.1086,38.069,38.0888,9600.0
2014-09-08 11:20:00,57.7,57.73,57.69,57.7,16400.0,38.0954,38.1152,38.0888,38.0954,16400.0
2014-09-08 11:25:00,57.71,57.74,57.69,57.71,10300.0,38.102,38.1218,38.0888,38.102,10300.0
2014-09-08 11:30:00,57.69,57.72,57.68,57.68,15600.0,38.0888,38.1086,38.0822,38.0822,15600.0
2014-09-08 11:35:00,57.68,57.68,57.62,57.64,24800.0,38.0822,38.0822,38.0426,38.0558,24800.0
2014-09-08 11:40:00,57.63,57.64,57.6,57.6,6600.0,38.0492,38.0558,38.0294,38.0294,6600.0
2014-09-08 11:45:00,57.6,57.61,57.56,57.58,22700.0,38.0294,38.036,38.003,38.0162,22700.0
2014-09-08 11:50:00,57.57,57.57,57.5,57.53,15500.0,38.0096,38.0096,37.9633,37.9832,15500.0
2014-09-08 11:55:00,57.54,57.55,57.5,57.54,34600.0,37.9898,37.9964,37.9633,37.9898,34600.0
2014-09-08 12:00:00,57.55,57.55,57.51,57.54,54600.0,37.9964,37.9964,37.9699,37.9898,54600.0
2014-09-08 12:05:00,57.54,57.57,57.53,57.55,18500.0,37.9898,38.0096,37.9832,37.9964,18500.0
2014-09-08 12:10:00,57.55,57.56,57.54,57.55,5300.0,37.9964,38.003,37.9898,37.9964,5300.0
2014-09-08 12:15:00,57.55,57.56,57.52,57.53,13800.0,37.9964,38.003,37.9766,37.9832,13800.0
2014-09-08 12:20:00,57.53,57.54,57.53,57.54,14900.0,37.9832,37.9898,37.9832,37.9898,14900.0
2014-09-08 12:25:00,57.53,57.55,57.53,57.55,12600.0,37.9832,37.9964,37.9832,37.9964,12600.0
2014-09-08 12:30:00,57.55,57.57,57.55,57.56,15300.0,37.9964,38.0096,37.9964,38.003,15300.0
2014-09-08 12:35:00,57.56,57.63,57.55,57.62,12000.0,38.003,38.0492,37.9964,38.0426,12000.0
2014-09-08 12:40:00,57.62,57.71,57.62,57.71,8400.0,38.0426,38.102,38.0426,38.102,8400.0
2014-09-08 12:45:00,57.71,57.79,57.71,57.77,13500.0,38.102,38.1548,38.102,38.1416,13500.0
2014-09-08 12:50:00,57.77,57.81,57.77,57.81,5200.0,38.1416,38.168,38.1416,38.168,5200.0
2014-09-08 12:55:00,57.8,57.83,57.71,57.72,33500.0,38.1614,38.1812,38.102,38.1086,33500.0
2014-09-08 13:00:00,57.72,57.72,57.69,57.7,39800.0,38.1086,38.1086,38.0888,38.0954,39800.0
2014-09-08 13:05:00,57.7,57.7,57.63,57.64,13600.0,38.0954,38.0954,38.0492,38.0558,13600.0
2014-09-08 13:10:00,57.64,57.64,57.6,57.6,8100.0,38.0558,38.0558,38.0294,38.0294,8100.0
2014-09-08 13:15:00,57.61,57.61,57.56,57.56,12600.0,38.036,38.036,38.003,38.003,12600.0
2014-09-08 13:20:00,57.55,57.62,57.55,57.62,13500.0,37.9964,38.0426,37.9964,38.0426,13500.0
2014-09-08 13:25:00,57.62,57.65,57.61,57.63,14400.0,38.0426,38.0624,38.036,38.0492,14400.0
2014-09-08 13:30:00,57.62,57.63,57.59,57.63,9000.0,38.0426,38.0492,38.0228,38.0492,9000.0
2014-09-08 13:35:00,57.63,57.67,57.62,57.66,13300.0,38.0492,38.0756,38.0426,38.069,13300.0
2014-09-08 13:40:00,57.65,57.65,57.59,57.6,8200.0,38.0624,38.0624,38.0228,38.0294,8200.0
2014-09-08 13:45:00,57.61,57.61,57.57,57.6,4600.0,38.036,38.036,38.0096,38.0294,4600.0
2014-09-08 13:50:00,57.62,57.62,57.58,57.6,5100.0,38.0426,38.0426,38.0162,38.0294,5100.0
2014-09-08 13:55:00,57.6,57.62,57.6,57.62,2500.0,38.0294,38.0426,38.0294,38.0426,2500.0
2014-09-08 14:00:00,57.61,57.62,57.58,57.59,5700.0,38.036,38.0426,38.0162,38.0228,5700.0
2014-09-08 14:05:00,57.59,57.63,57.58,57.59,5800.0,38.0228,38.0492,38.0162,38.0228,5800.0
2014-09-08 14:10:00,57.59,57.63,57.58,57.61,6800.0,38.0228,38.0492,38.0162,38.036,6800.0
2014-09-08 14:15:00,57.62,57.64,57.59,57.61,10400.0,38.0426,38.0558,38.0228,38.036,10400.0
2014-09-08 14:20:00,57.6,57.6,57.58,57.58,9600.0,38.0294,38.0294,38.0162,38.0162,9600.0
2014-09-08 14:25:00,57.58,57.61,57.58,57.61,4800.0,38.0162,38.036,38.0162,38.036,4800.0
2014-09-08 14:30:00,57.61,57.63,57.58,57.58,4500.0,38.036,38.0492,38.0162,38.0162,4500.0
2014-09-08 14:35:00,57.58,57.62,57.58,57.6,7000.0,38.0162,38.0426,38.0162,38.0294,7000.0
2014-09-08 14:40:00,57.59,57.62,57.59,57.6,10600.0,38.0228,38.0426,38.0228,38.0294,10600.0
2014-09-08 14:45:00,57.6,57.63,57.6,57.61,9000.0,38.0294,38.0492,38.0294,38.036,9000.0
2014-09-08 14:50:00,57.62,57.63,57.6,57.6,12300.0,38.0426,38.0492,38.0294,38.0294,12300.0
2014-09-08 14:55:00,57.61,57.63,57.6,57.6,8200.0,38.036,38.0492,38.0294,38.0294,8200.0
2014-09-08 15:00:00,57.61,57.62,57.6,57.61,12500.0,38.036,38.0426,38.0294,38.036,12500.0
2014-09-08 15:05:00,57.61,57.63,57.6,57.61,14200.0,38.036,38.0492,38.0294,38.036,14200.0
2014-09-08 15:10:00,57.61,57.63,57.61,57.61,13600.0,38.036,38.0492,38.036,38.036,13600.0
2014-09-08 15:15:00,57.61,57.62,57.6,57.61,8200.0,38.036,38.0426,38.0294,38.036,8200.0
2014-09-08 15:20:00,57.61,57.61,57.59,57.59,5700.0,38.036,38.036,38.0228,38.0228,5700.0
2014-09-08 15:25:00,57.59,57.62,57.59,57.62,16200.0,38.0228,38.0426,38.0228,38.0426,16200.0
2014-09-08 15:30:00,57.62,57.62,57.61,57.61,10300.0,38.0426,38.0426,38.036,38.036,10300.0
2014-09-08 15:35:00,57.62,57.66,57.62,57.66,26700.0,38.0426,38.069,38.0426,38.069,26700.0
2014-09-08 15:40:00,57.65,57.66,57.61,57.63,10100.0,38.0624,38.069,38.036,38.0492,10100.0
2014-09-08 15:45:00,57.64,57.68,57.64,57.67,35500.0,38.0558,38.0822,38.0558,38.0756,35500.0
2014-09-08 15:50:00,57.67,57.7,57.67,57.68,14900.0,38.0756,38.0954,38.0756,38.0822,14900.0
2014-09-08 15:55:00,57.69,57.71,57.64,57.66,32900.0,38.0888,38.102,38.0558,38.069,32900.0
2014-09-09 09:30:00,57.69,57.8,57.64,57.75,37400.0,38.0888,38.1614,38.0558,38.1284,37400.0
2014-09-09 09:35:00,57.75,57.77,57.54,57.72,8100.0,38.1284,38.1416,37.9898,38.1086,8100.0
2014-09-09 09:40:00,57.7,57.73,57.67,57.67,2300.0,38.0954,38.1152,38.0756,38.0756,2300.0
2014-09-09 09:45:00,57.63,57.7,57.62,57.63,7700.0,38.0492,38.0954,38.0426,38.0492,7700.0
2014-09-09 09:50:00,57.61,57.64,57.55,57.59,16500.0,38.036,38.0558,37.9964,38.0228,16500.0
2014-09-09 09:55:00,57.6,57.68,57.6,57.63,26600.0,38.0294,38.0822,38.0294,38.0492,26600.0
2014-09-09 10:00:00,57.62,57.68,57.56,57.68,10200.0,38.0426,38.0822,38.003,38.0822,10200.0
2014-09-09 10:05:00,57.69,57.75,57.67,57.72,18600.0,38.0888,38.1284,38.0756,38.1086,18600.0
2014-09-09 10:10:00,57.72,57.72,57.66,57.69,7900.0,38.1086,38.1086,38.069,38.0888,7900.0
2014-09-09 10:15:00,57.67,57.7,57.64,57.65,10900.0,38.0756,38.0954,38.0558,38.0624,10900.0
2014-09-09 10:20:00,57.65,57.65,57.57,57.62,6600.0,38.0624,38.0624,38.0096,38.0426,6600.0
2014-09-09 10:25:00,57.62,57.69,57.6,57.66,11100.0,38.0426,38.0888,38.0294,38.069,11100.0
2014-09-09 10:30:00,57.66,57.67,57.61,57.63,4000.0,38.069,38.0756,38.036,38.0492,4000.0
2014-09-09 10:35:00,57.6,57.6,57.52,57.57,15000.0,38.0294,38.0294,37.9766,38.0096,15000.0
2014-09-09 10:40:00,57.55,57.59,57.53,57.59,3000.0,37.9964,38.0228,37.9832,38.0228,3000.0
2014-09-09 10:45:00,57.58,57.6,57.53,57.54,5900.0,38.0162,38.0294,37.9832,37.9898,5900.0
2014-09-09 10:50:00,57.53,57.57,57.52,57.55,6600.0,37.9832,38.0096,37.9766,37.9964,6600.0
2014-09-09 10:55:00,57.55,57.56,57.51,57.56,7500.0,37.9964,38.003,37.9699,38.003,7500.0
2014-09-09 11:00:00,57.57,57.65,57.54,57.65,4800.0,38.0096,38.0624,37.9898,38.0624,4800.0
2014-09-09 11:05:00,57.64,57.65,57.62,57.64,2100.0,38.0558,38.0624,38.0426,38.0558,2100.0
2014-09-09 11:10:00,57.63,57.68,57.61,57.66,4600.0,38.0492,38.0822,38.036,38.069,4600.0
2014-09-09 11:15:00,57.67,57.68,57.63,57.66,4000.0,38.0756,38.0822,38.0492,38.069,4000.0
2014-09-09 11:20:00,57.66,57.66,57.6,57.6,2700.0,38.069,38.069,38.0294,38.0294,2700.0
2014-09-09 11:25:00,57.59,57.59,57.56,57.57,1800.0,38.0228,38.0228,38.003,38.0096,1800.0
2014-09-09 11:30:00,57.57,57.59,57.56,57.59,3700.0,38.0096,38.0228,38.003,38.0228,3700.0
2014-09-09 11:35:00,57.6,57.61,57.58,57.6,4700.0,38.0294,38.036,38.0162,38.0294,4700.0
2014-09-09 11:40:00,57.61,57.62,57.6,57.61,2400.0,38.036,38.0426,38.0294,38.036,2400.0
2014-09-09 11:45:00,57.61,57.62,57.6,57.61,3300.0,38.036,38.0426,38.0294,38.036,3300.0
2014-09-09 11:50:00,57.61,57.61,57.56,57.56,6700.0,38.036,38.036,38.003,38.003,6700.0
2014-09-09 11:55:00,57.58,57.63,57.58,57.62,5700.0,38.0162,38.0492,38.0162,38.0426,5700.0
2014-09-09 12:00:00,57.62,57.66,57.61,57.64,17000.0,38.0426,38.069,38.036,38.0558,17000.0
2014-09-09 12:05:00,57.66,57.69,57.66,57.67,2000.0,38.069,38.0888,38.069,38.0756,2000.0
2014-09-09 12:10:00,57.68,57.68,57.63,57.68,4500.0,38.0822,38.0822,38.0492,38.0822,4500.0
2014-09-09 12:15:00,57.68,57.68,57.63,57.63,2100.0,38.0822,38.0822,38.0492,38.0492,2100.0
2014-09-09 12:20:00,57.61,57.66,57.61,57.65,2100.0,38.036,38.069,38.036,38.0624,2100.0
2014-09-09 12:25:00,57.64,57.64,57.6,57.61,5000.0,38.0558,38.0558,38.0294,38.036,5000.0
2014-09-09 12:30:00,57.63,57.65,57.63,57.65,2500.0,38.0492,38.0624,38.0492,38.0624,2500.0
2014-09-09 12:35:00,57.64,57.67,57.63,57.67,6700.0,38.0558,38.0756,38.0492,38.0756,6700.0
2014-09-09 12:40:00,57.66,57.67,57.65,57.67,2200.0,38.069,38.0756,38.0624,38.0756,2200.0
2014-09-09 12:45:00,57.67,57.69,57.65,57.66,2800.0,38.0756,38.0888,38.0624,38.069,2800.0
2014-09-09 12:50:00,57.66,57.68,57.64,57.64,2700.0,38.069,38.0822,38.0558,38.0558,2700.0
2014-09-09 12:55:00,57.62,57.66,57.62,57.65,14100.0,38.0426,38.069,38.0426,38.0624,14100.0
2014-09-09 13:00:00,57.64,57.7,57.64,57.7,9500.0,38.0558,38.0954,38.0558,38.0954,9500.0
2014-09-09 13:05:00,57.68,57.68,57.62,57.62,6900.0,38.0822,38.0822,38.0426,38.0426,6900.0
2014-09-09 13:10:00,57.64,57.71,57.64,57.68,11700.0,38.0558,38.102,38.0558,38.0822,11700.0
2014-09-09 13:15:00,57.69,57.7,57.66,57.69,8000.0,38.0888,38.0954,38.069,38.0888,8000.0
2014-09-09 13:20:00,57.69,57.69,57.63,57.64,7800.0,38.0888,38.0888,38.0492,38.0558,7800.0
2014-09-09 13:25:00,57.65,57.67,57.63,57.67,6100.0,38.0624,38.0756,38.0492,38.0756,6100.0
2014-09-09 13:30:00,57.68,57.72,57.68,57.7,15800.0,38.0822,38.1086,38.0822,38.0954,15800.0
2014-09-09 13:35:00,57.7,57.71,57.67,57.69,4500.0,38.0954,38.102,38.0756,38.0888,4500.0
2014-09-09 13:40:00,57.7,57.71,57.67,57.7,17700.0,38.0954,38.102,38.0756,38.0954,17700.0
2014-09-09 13:45:00,57.71,57.77,57.7,57.74,47500.0,38.102,38.1416,38.0954,38.1218,47500.0
2014-09-09 13:50:00,57.75,57.76,57.73,57.74,10600.0,38.1284,38.135,38.1152,38.1218,10600.0
2014-09-09 13:55:00,57.75,57.75,57.71,57.71,5000.0,38.1284,38.1284,38.102,38.102,5000.0
2014-09-09 14:00:00,57.71,57.71,57.65,57.67,6200.0,38.102,38.102,38.0624,38.0756,6200.0
2014-09-09 14:05:00,57.67,57.69,57.61,57.61,4500.0,38.0756,38.0888,38.036,38.036,4500.0
2014-09-09 14:10:00,57.6,57.62,57.58,57.61,15900.0,38.0294,38.0426,38.0162,38.036,15900.0
2014-09-09 14:15:00,57.6,57.68,57.59,57.61,19000.0,38.0294,38.0822,38.0228,38.036,19000.0
2014-09-09 14:20:00,57.6,57.6,57.56,57.57,15500.0,38.0294,38.0294,38.003,38.0096,15500.0
2014-09-09 14:25:00,57.56,57.57,57.52,57.56,9500.0,38.003,38.0096,37.9766,38.003,9500.0
2014-09-09 14:30:00,57.55,57.59,57.53,57.59,8600.0,37.9964,38.0228,37.9832,38.0228,8600.0
2014-09-09 14:35:00,57.59,57.6,57.58,57.6,5500.0,38.0228,38.0294,38.0162,38.0294,5500.0
2014-09-09 14:40:00,57.59,57.61,57.56,57.56,4900.0,38.0228,38.036,38.003,38.003,4900.0
2014-09-09 14:45:00,57.56,57.62,57.56,57.61,12100.0,38.003,38.0426,38.003,38.036,12100.0
2014-09-09 14:50:00,57.6,57.68,57.59,57.67,11100.0,38.0294,38.0822,38.0228,38.0756,11100.0
2014-09-09 14:55:00,57.66,57.68,57.63,57.65,13000.0,38.069,38.0822,38.0492,38.0624,13000.0
2014-09-09 15:00:00,57.64,57.65,57.61,57.62,4800.0,38.0558,38.0624,38.036,38.0426,4800.0
2014-09-09 15:05:00,57.62,57.62,57.52,57.54,24200.0,38.0426,38.0426,37.9766,37.9898,24200.0
2014-09-09 15:10:00,57.53,57.57,57.51,57.54,10900.0,37.9832,38.0096,37.9699,37.9898,10900.0
2014-09-09 15:15:00,57.54,57.55,57.5,57.52,24300.0,37.9898,37.9964,37.9633,37.9766,24300.0
2014-09-09 15:20:00,57.51,57.51,57.45,57.48,62900.0,37.9699,37.9699,37.9303,37.9501,62900.0
2014-09-09 15:25:00,57.48,57.5,57.46,57.5,38400.0,37.9501,37.9633,37.9369,37.9633,38400.0
2014-09-09 15:30:00,57.5,57.52,57.46,57.5,59400.0,37.9633,37.9766,37.9369,37.9633,59400.0
2014-09-09 15:35:00,57.5,57.51,57.48,57.49,29000.0,37.9633,37.9699,37.9501,37.9567,29000.0
2014-09-09 15:40:00,57.49,57.5,57.47,57.5,11700.0,37.9567,37.9633,37.9435,37.9633,11700.0
2014-09-09 15:45:00,57.49,57.51,57.47,57.51,35300.0,37.9567,37.9699,37.9435,37.9699,35300.0
2014-09-09 15:50:00,57.51,57.51,57.47,57.5,35500.0,37.9699,37.9699,37.9435,37.9633,35500.0
2014-09-09 15:55:00,57.5,57.51,57.45,57.46,157300.0,37.9633,37.9699,37.9303,37.9369,157300.0
2014-09-10 09:30:00,57.6,57.64,57.36,57.48,51400.0,38.0294,38.0558,37.8709,37.9501,51400.0
2014-09-10 09:35:00,57.46,57.59,57.3,57.3,10800.0,37.9369,38.0228,37.8313,37.8313,10800.0
2014-09-10 09:40:00,57.29,57.29,57.18,57.24,19200.0,37.8247,37.8247,37.7521,37.7917,19200.0
2014-09-10 09:45:00,57.23,57.39,57.22,57.32,20700.0,37.7851,37.8907,37.7785,37.8445,20700.0
2014-09-10 09:50:00,57.32,57.32,57.24,57.25,16400.0,37.8445,37.8445,37.7917,37.7983,16400.0
2014-09-10 09:55:00,57.27,57.3,57.24,57.24,18700.0,37.8115,37.8313,37.7917,37.7917,18700.0
2014-09-10 10:00:00,57.25,57.28,57.24,57.25,24700.0,37.7983,37.8181,37.7917,37.7983,24700.0
2014-09-10 10:05:00,57.25,57.31,57.24,57.3,15800.0,37.7983,37.8379,37.7917,37.8313,15800.0
2014-09-10 10:10:00,57.29,57.3,57.24,57.25,13300.0,37.8247,37.8313,37.7917,37.7983,13300.0
2014-09-10 10:15:00,57.24,57.26,57.18,57.19,12600.0,37.7917,37.8049,37.7521,37.7587,12600.0
2014-09-10 10:20:00,57.18,57.25,57.18,57.25,9800.0,37.7521,37.7983,37.7521,37.7983,9800.0
2014-09-10 10:25:00,57.25,57.32,57.21,57.28,14100.0,37.7983,37.8445,37.7719,37.8181,14100.0
2014-09-10 10:30:00,57.27,57.3,57.25,57.27,10700.0,37.8115,37.8313,37.7983,37.8115,10700.0
2014-09-10 10:35:00,57.25,57.31,57.21,57.29,14800.0,37.7983,37.8379,37.7719,37.8247,14800.0
2014-09-10 10:40:00,57.28,57.42,57.28,57.39,19400.0,37.8181,37.9105,37.8181,37.8907,19400.0
2014-09-10 10:45:00,57.4,57.4,57.34,57.34,12000.0,37.8973,37.8973,37.8577,37.8577,12000.0
2014-09-10 10:50:00,57.35,57.4,57.35,57.4,7400.0,37.8643,37.8973,37.8643,37.8973,7400.0
2014-09-10 10:55:00,57.41,57.44,57.38,57.41,11000.0,37.9039,37.9237,37.8841,37.9039,11000.0
2014-09-10 11:00:00,57.41,57.45,57.4,57.44,6100.0,37.9039,37.9303,37.8973,37.9237,6100.0
2014-09-10 11:05:00,57.44,57.44,57.36,57.37,10900.0,37.9237,37.9237,37.8709,37.8775,10900.0
2014-09-10 11:10:00,57.37,57.47,57.36,57.46,8300.0,37.8775,37.9435,37.8709,37.9369,8300.0
2014-09-10 11:15:00,57.45,57.47,57.43,57.47,9700.0,37.9303,37.9435,37.9171,37.9435,9700.0
2014-09-10 11:20:00,57.45,57.51,57.44,57.49,20200.0,37.9303,37.9699,37.9237,37.9567,20200.0
2014-09-10 11:25:00,57.49,57.49,57.45,57.49,13200.0,37.9567,37.9567,37.9303,37.9567,13200.0
2014-09-10 11:30:00,57.5,57.5,57.44,57.44,11000.0,37.9633,37.9633,37.9237,37.9237,11000.0
2014-09-10 11:35:00,57.44,57.49,57.43,57.49,5100.0,37.9237,37.9567,37.9171,37.9567,5100.0
2014-09-10 11:40:00,57.5,57.52,57.49,57.52,5300.0,37.9633,37.9766,37.9567,37.9766,5300.0
2014-09-10 11:45:00,57.53,57.54,57.52,57.52,13300.0,37.9832,37.9898,37.9766,37.9766,13300.0
2014-09-10 11:50:00,57.53,57.56,57.51,57.54,10500.0,37.9832,38.003,37.9699,37.9898,10500.0
2014-09-10 11:55:00,57.55,57.59,57.53,57.59,19500.0,37.9964,38.0228,37.9832,38.0228,19500.0
2014-09-10 12:00:00,57.59,57.59,57.55,57.55,11600.0,38.0228,38.0228,37.9964,37.9964,11600.0
2014-09-10 12:05:00,57.54,57.59,57.53,57.59,4500.0,37.9898,38.0228,37.9832,38.0228,4500.0
2014-09-10 12:10:00,57.59,57.6,57.56,57.6,6000.0,38.0228,38.0294,38.003,38.0294,6000.0
2014-09-10 12:15:00,57.6,57.63,57.59,57.62,15000.0,38.0294,38.0492,38.0228,38.0426,15000.0
2014-09-10 12:20:00,57.62,57.67,57.59,57.66,9200.0,38.0426,38.0756,38.0228,38.069,9200.0
2014-09-10 12:25:00,57.67,57.7,57.67,57.69,7400.0,38.0756,38.0954,38.0756,38.0888,7400.0
2014-09-10 12:30:00,57.7,57.7,57.64,57.66,11700.0,38.0954,38.0954,38.0558,38.069,11700.0
2014-09-10 12:35:00,57.66,57.68,57.64,57.68,5300.0,38.069,38.0822,38.0558,38.0822,5300.0
2014-09-10 12:40:00,57.68,57.7,57.66,57.69,8500.0,38.0822,38.0954,38.069,38.0888,8500.0
2014-09-10 12:45:00,57.69,57.71,57.69,57.71,7000.0,38.0888,38.102,38.0888,38.102,7000.0
2014-09-10 12:50:00,57.71,57.71,57.68,57.68,5200.0,38.102,38.102,38.0822,38.0822,5200.0
2014-09-10 12:55:00,57.67,57.68,57.65,57.65,6600.0,38.0756,38.0822,38.0624,38.0624,6600.0
2014-09-10 13:00:00,57.66,57.71,57.66,57.71,8300.0,38.069,38.102,38.069,38.102,8300.0
2014-09-10 13:05:00,57.71,57.77,57.7,57.77,11700.0,38.102,38.1416,38.0954,38.1416,11700.0
2014-09-10 13:10:00,57.78,57.83,57.76,57.76,32600.0,38.1482,38.1812,38.135,38.135,32600.0
2014-09-10 13:15:00,57.75,57.75,57.68,57.68,4400.0,38.1284,38.1284,38.0822,38.0822,4400.0
2014-09-10 13:20:00,57.68,57.68,57.65,57.66,3100.0,38.0822,38.0822,38.0624,38.069,3100.0
2014-09-10 13:25:00,57.66,57.67,57.65,57.67,3800.0,38.069,38.0756,38.0624,38.0756,3800.0
2014-09-10 13:30:00,57.67,57.73,57.64,57.67,18500.0,38.0756,38.1152,38.0558,38.0756,18500.0
2014-09-10 13:35:00,57.67,57.69,57.65,57.66,94100.0,38.0756,38.0888,38.0624,38.069,94100.0
2014-09-10 13:40:00,57.65,57.65,57.6,57.61,4800.0,38.0624,38.0624,38.0294,38.036,4800.0
2014-09-10 13:45:00,57.61,57.66,57.6,57.65,13300.0,38.036,38.069,38.0294,38.0624,13300.0
2014-09-10 13:50:00,57.65,57.67,57.63,57.64,8500.0,38.0624,38.0756,38.0492,38.0558,8500.0
2014-09-10 13:55:00,57.63,57.66,57.62,57.62,13300.0,38.0492,38.069,38.0426,38.0426,13300.0
2014-09-10 14:00:00,57.62,57.64,57.59,57.59,7500.0,38.0426,38.0558,38.0228,38.0228,7500.0
2014-09-10 14:05:00,57.6,57.6,57.55,57.55,5700.0,38.0294,38.0294,37.9964,37.9964,5700.0
2014-09-10 14:10:00,57.55,57.6,57.55,57.6,6300.0,37.9964,38.0294,37.9964,38.0294,6300.0
2014-09-10 14:15:00,57.59,57.6,57.57,57.59,6700.0,38.0228,38.0294,38.0096,38.0228,6700.0
2014-09-10 14:20:00,57.58,57.61,57.57,57.61,6200.0,38.0162,38.036,38.0096,38.036,6200.0
2014-09-10 14:25:00,57.6,57.62,57.59,57.61,9000.0,38.0294,38.0426,38.0228,38.036,9000.0
2014-09-10 14:30:00,57.6,57.62,57.58,57.61,21300.0,38.0294,38.0426,38.0162,38.036,21300.0
2014-09-10 14:35:00,57.61,57.64,57.6,57.6,8000.0,38.036,38.0558,38.0294,38.0294,8000.0
2014-09-10 14:40:00,57.6,57.62,57.6,57.62,8500.0,38.0294,38.0426,38.0294,38.0426,8500.0
2014-09-10 14:45:00,57.61,57.63,57.6,57.62,12700.0,38.036,38.0492,38.0294,38.0426,12700.0
2014-09-10 14:50:00,57.61,57.63,57.59,57.63,21700.0,38.036,38.0492,38.0228,38.0492,21700.0
2014-09-10 14:55:00,57.63,57.63,57.59,57.62,10700.0,38.0492,38.0492,38.0228,38.0426,10700.0
2014-09-10 15:00:00,57.6,57.69,57.6,57.68,24600.0,38.0294,38.0888,38.0294,38.0822,24600.0
2014-09-10 15:05:00,57.67,57.68,57.64,57.66,17300.0,38.0756,38.0822,38.0558,38.069,17300.0
2014-09-10 15:10:00,57.65,57.68,57.65,57.65,7000.0,38.0624,38.0822,38.0624,38.0624,7000.0
2014-09-10 15:15:00,57.65,57.7,57.64,57.69,26500.0,38.0624,38.0954,38.0558,38.0888,26500.0
2014-09-10 15:20:00,57.68,57.7,57.68,57.69,76800.0,38.0822,38.0954,38.0822,38.0888,76800.0
2014-09-10 15:25:00,57.69,57.7,57.67,57.69,25200.0,38.0888,38.0954,38.0756,38.0888,25200.0
2014-09-10 15:30:00,57.69,57.7,57.68,57.7,28100.0,38.0888,38.0954,38.0822,38.0954,28100.0
2014-09-10 15:35:00,57.7,57.7,57.67,57.69,29500.0,38.0954,38.0954,38.0756,38.0888,29500.0
2014-09-10 15:40:00,57.7,57.7,57.67,57.68,22700.0,38.0954,38.0954,38.0756,38.0822,22700.0
2014-09-10 15:45:00,57.68,57.71,57.67,57.71,37700.0,38.0822,38.102,38.0756,38.102,37700.0
2014-09-10 15:50:00,57.72,57.74,57.68,57.69,43500.0,38.1086,38.1218,38.0822,38.0888,43500.0
2014-09-10 15:55:00,57.68,57.69,57.64,57.69,58600.0,38.0822,38.0888,38.0558,38.0888,58600.0
2014-09-11 09:30:00,57.52,57.65,57.46,57.55,16700.0,37.9766,38.0624,37.9369,37.9964,16700.0
2014-09-11 09:35:00,57.6,57.65,57.45,57.45,6300.0,38.0294,38.0624,37.9303,37.9303,6300.0
2014-09-11 09:40:00,57.48,57.54,57.41,57.45,6900.0,37.9501,37.9898,37.9039,37.9303,6900.0
2014-09-11 09:45:00,57.44,57.53,57.43,57.53,13300.0,37.9237,37.9832,37.9171,37.9832,13300.0
2014-09-11 09:50:00,57.52,57.58,57.48,57.58,3600.0,37.9766,38.0162,37.9501,38.0162,3600.0
2014-09-11 09:55:00,57.54,57.62,57.54,57.62,32600.0,37.9898,38.0426,37.9898,38.0426,32600.0
2014-09-11 10:00:00,57.61,57.68,57.61,57.68,36200.0,38.036,38.0822,38.036,38.0822,36200.0
2014-09-11 10:05:00,57.68,57.71,57.65,57.66,28500.0,38.0822,38.102,38.0624,38.069,28500.0
2014-09-11 10:10:00,57.65,57.67,57.59,57.6,5700.0,38.0624,38.0756,38.0228,38.0294,5700.0
2014-09-11 10:15:00,57.6,57.69,57.59,57.69,12900.0,38.0294,38.0888,38.0228,38.0888,12900.0
2014-09-11 10:20:00,57.69,57.72,57.65,57.71,33000.0,38.0888,38.1086,38.0624,38.102,33000.0
2014-09-11 10:25:00,57.71,57.71,57.63,57.63,12500.0,38.102,38.102,38.0492,38.0492,12500.0
2014-09-11 10:30:00,57.61,57.66,57.6,57.6,5100.0,38.036,38.069,38.0294,38.0294,5100.0
2014-09-11 10:35:00,57.58,57.6,57.57,57.59,6400.0,38.0162,38.0294,38.0096,38.0228,6400.0
2014-09-11 10:40:00,57.58,57.58,57.51,57.52,6000.0,38.0162,38.0162,37.9699,37.9766,6000.0
2014-09-11 10:45:00,57.5,57.54,57.48,57.52,6200.0,37.9633,37.9898,37.9501,37.9766,6200.0
2014-09-11 10:50:00,57.52,57.54,57.49,57.51,9000.0,37.9766,37.9898,37.9567,37.9699,9000.0
2014-09-11 10:55:00,57.51,57.65,57.51,57.63,12100.0,37.9699,38.0624,37.9699,38.0492,12100.0
2014-09-11 11:00:00,57.64,57.7,57.61,57.7,8400.0,38.0558,38.0954,38.036,38.0954,8400.0
2014-09-11 11:05:00,57.7,57.7,57.63,57.64,5200.0,38.0954,38.0954,38.0492,38.0558,5200.0
2014-09-11 11:10:00,57.64,57.68,57.63,57.67,4500.0,38.0558,38.0822,38.0492,38.0756,4500.0
2014-09-11 11:15:00,57.67,57.71,57.66,57.69,13900.0,38.0756,38.102,38.069,38.0888,13900.0
2014-09-11 11:20:00,57.7,57.71,57.67,57.68,10700.0,38.0954,38.102,38.0756,38.0822,10700.0
2014-09-11 11:25:00,57.68,57.68,57.65,57.67,3900.0,38.0822,38.0822,38.0624,38.0756,3900.0
2014-09-11 11:30:00,57.69,57.71,57.68,57.7,22000.0,38.0888,38.102,38.0822,38.0954,22000.0
2014-09-11 11:35:00,57.69,57.7,57.65,57.67,5700.0,38.0888,38.0954,38.0624,38.0756,5700.0
2014-09-11 11:40:00,57.69,57.69,57.65,57.67,3700.0,38.0888,38.0888,38.0624,38.0756,3700.0
2014-09-11 11:45:00,57.66,57.71,57.65,57.7,8800.0,38.069,38.102,38.0624,38.0954,8800.0
2014-09-11 11:50:00,57.7,57.7,57.66,57.68,3500.0,38.0954,38.0954,38.069,38.0822,3500.0
2014-09-11 11:55:00,57.68,57.69,57.65,57.67,3100.0,38.0822,38.0888,38.0624,38.0756,3100.0
2014-09-11 12:00:00,57.68,57.7,57.67,57.69,4700.0,38.0822,38.0954,38.0756,38.0888,4700.0
2014-09-11 12:05:00,57.7,57.7,57.67,57.68,7800.0,38.0954,38.0954,38.0756,38.0822,7800.0
2014-09-11 12:10:00,57.67,57.68,57.65,57.66,3700.0,38.0756,38.0822,38.0624,38.069,3700.0
2014-09-11 12:15:00,57.66,57.68,57.65,57.66,4000.0,38.069,38.0822,38.0624,38.069,4000.0
2014-09-11 12:20:00,57.67,57.69,57.66,57.68,4400.0,38.0756,38.0888,38.069,38.0822,4400.0
2014-09-11 12:25:00,57.68,57.71,57.68,57.7,16400.0,38.0822,38.102,38.0822,38.0954,16400.0
2014-09-11 12:30:00,57.69,57.7,57.66,57.68,6400.0,38.0888,38.0954,38.069,38.0822,6400.0
2014-09-11 12:35:00,57.68,57.7,57.65,57.65,9500.0,38.0822,38.0954,38.0624,38.0624,9500.0
2014-09-11 12:40:00,57.65,57.65,57.62,57.65,4600.0,38.0624,38.0624,38.0426,38.0624,4600.0
2014-09-11 12:45:00,57.67,57.69,57.61,57.61,3300.0,38.0756,38.0888,38.036,38.036,3300.0
2014-09-11 12:50:00,57.62,57.65,57.62,57.65,2400.0,38.0426,38.0624,38.0426,38.0624,2400.0
2014-09-11 12:55:00,57.63,57.64,57.59,57.64,4500.0,38.0492,38.0558,38.0228,38.0558,4500.0
2014-09-11 13:00:00,57.64,57.66,57.63,57.64,2800.0,38.0558,38.069,38.0492,38.0558,2800.0
2014-09-11 13:05:00,57.65,57.65,57.6,57.64,4400.0,38.0624,38.0624,38.0294,38.0558,4400.0
2014-09-11 13:10:00,57.64,57.65,57.61,57.62,2400.0,38.0558,38.0624,38.036,38.0426,2400.0
2014-09-11 13:15:00,57.61,57.62,57.59,57.6,5100.0,38.036,38.0426,38.0228,38.0294,5100.0
2014-09-11 13:20:00,57.61,57.61,57.54,57.54,3500.0,38.036,38.036,37.9898,37.9898,3500.0
2014-09-11 13:25:00,57.54,57.54,57.47,57.5,6300.0,37.9898,37.9898,37.9435,37.9633,6300.0
2014-09-11 13:30:00,57.5,57.54,57.5,57.54,1200.0,37.9633,37.9898,37.9633,37.9898,1200.0
2014-09-11 13:35:00,57.53,57.53,57.48,57.53,12400.0,37.9832,37.9832,37.9501,37.9832,12400.0
2014-09-11 13:40:00,57.53,57.54,57.51,57.51,3700.0,37.9832,37.9898,37.9699,37.9699,3700.0
2014-09-11 13:45:00,57.51,57.54,57.49,57.5,3500.0,37.9699,37.9898,37.9567,37.9633,3500.0
2014-09-11 13:50:00,57.49,57.52,57.46,57.49,8600.0,37.9567,37.9766,37.9369,37.9567,8600.0
2014-09-11 13:55:00,57.49,57.51,57.48,57.49,3100.0,37.9567,37.9699,37.9501,37.9567,3100.0
2014-09-11 14:00:00,57.51,57.59,57.5,57.55,11200.0,37.9699,38.0228,37.9633,37.9964,11200.0
2014-09-11 14:05:00,57.55,57.58,57.52,57.56,8000.0,37.9964,38.0162,37.9766,38.003,8000.0
2014-09-11 14:10:00,57.56,57.57,57.52,57.52,4400.0,38.003,38.0096,37.9766,37.9766,4400.0
2014-09-11 14:15:00,57.52,57.55,57.5,57.54,10100.0,37.9766,37.9964,37.9633,37.9898,10100.0
2014-09-11 14:20:00,57.53,57.55,57.48,57.51,8600.0,37.9832,37.9964,37.9501,37.9699,8600.0
2014-09-11 14:25:00,57.51,57.59,57.5,57.56,11200.0,37.9699,38.0228,37.9633,38.003,11200.0
2014-09-11 14:30:00,57.58,57.64,57.58,57.6,7400.0,38.0162,38.0558,38.0162,38.0294,7400.0
2014-09-11 14:35:00,57.6,57.6,57.55,57.55,5200.0,38.0294,38.0294,37.9964,37.9964,5200.0
2014-09-11 14:40:00,57.56,57.62,57.56,57.61,28800.0,38.003,38.0426,38.003,38.036,28800.0
2014-09-11 14:45:00,57.61,57.67,57.6,57.66,10200.0,38.036,38.0756,38.0294,38.069,10200.0
2014-09-11 14:50:00,57.65,57.66,57.62,57.62,44500.0,38.0624,38.069,38.0426,38.0426,44500.0
2014-09-11 14:55:00,57.61,57.62,57.59,57.62,3700.0,38.036,38.0426,38.0228,38.0426,3700.0
2014-09-11 15:00:00,57.62,57.65,57.61,57.62,11100.0,38.0426,38.0624,38.036,38.0426,11100.0
2014-09-11 15:05:00,57.63,57.63,57.54,57.55,10100.0,38.0492,38.0492,37.9898,37.9964,10100.0
2014-09-11 15:10:00,57.55,57.61,57.54,57.58,10100.0,37.9964,38.036,37.9898,38.0162,10100.0
2014-09-11 15:15:00,57.58,57.61,57.57,57.58,20100.0,38.0162,38.036,38.0096,38.0162,20100.0
2014-09-11 15:20:00,57.6,57.61,57.58,57.58,16500.0,38.0294,38.036,38.0162,38.0162,16500.0
2014-09-11 15:25:00,57.58,57.6,57.57,57.58,12600.0,38.0162,38.0294,38.0096,38.0162,12600.0
2014-09-11 15:30:00,57.58,57.6,57.56,57.59,24100.0,38.0162,38.0294,38.003,38.0228,24100.0
2014-09-11 15:35:00,57.6,57.6,57.58,57.59,15400.0,38.0294,38.0294,38.0162,38.0228,15400.0
2014-09-11 15:40:00,57.59,57.6,57.57,57.57,14100.0,38.0228,38.0294,38.0096,38.0096,14100.0
2014-09-11 15:45:00,57.58,57.6,57.58,57.6,20700.0,38.0162,38.0294,38.0162,38.0294,20700.0
2014-09-11 15:50:00,57.6,57.6,57.58,57.59,15800.0,38.0294,38.0294,38.0162,38.0228,15800.0
2014-09-11 15:55:00,57.59,57.6,57.58,57.59,39300.0,38.0228,38.0294,38.0162,38.0228,39300.0
2014-09-12 09:30:00,57.61,57.94,57.61,57.87,71000.0,38.036,38.2538,38.036,38.2076,71000.0
2014-09-12 09:35:00,57.9,57.9,57.84,57.86,18400.0,38.2274,38.2274,38.1878,38.201,18400.0
2014-09-12 09:40:00,57.85,57.91,57.73,57.85,18800.0,38.1944,38.234,38.1152,38.1944,18800.0
2014-09-12 09:45:00,57.81,57.85,57.73,57.8,10600.0,38.168,38.1944,38.1152,38.1614,10600.0
2014-09-12 09:50:00,57.81,57.84,57.75,57.79,35800.0,38.168,38.1878,38.1284,38.1548,35800.0
2014-09-12 09:55:00,57.79,57.84,57.74,57.8,58700.0,38.1548,38.1878,38.1218,38.1614,58700.0
2014-09-12 10:00:00,57.79,57.87,57.72,57.72,28400.0,38.1548,38.2076,38.1086,38.1086,28400.0
2014-09-12 10:05:00,57.72,57.91,57.72,57.9,22000.0,38.1086,38.234,38.1086,38.2274,22000.0
2014-09-12 10:10:00,57.91,57.92,57.83,57.84,40800.0,38.234,38.2406,38.1812,38.1878,40800.0
2014-09-12 10:15:00,57.84,57.86,57.79,57.8,31300.0,38.1878,38.201,38.1548,38.1614,31300.0
2014-09-12 10:20:00,57.81,57.9,57.81,57.87,15600.0,38.168,38.2274,38.168,38.2076,15600.0
2014-09-12 10:25:00,57.88,57.92,57.87,57.91,19900.0,38.2142,38.2406,38.2076,38.234,19900.0
2014-09-12 10:30:00,57.91,57.99,57.9,57.98,29100.0,38.234,38.2869,38.2274,38.2803,29100.0
2014-09-12 10:35:00,57.98,58.09,57.98,57.98,51200.0,38.2803,38.3529,38.2803,38.2803,51200.0
2014-09-12 10:40:00,57.98,58.06,57.98,58.04,26800.0,38.2803,38.3331,38.2803,38.3199,26800.0
2014-09-12 10:45:00,58.03,58.1,58.0,58.1,23900.0,38.3133,38.3595,38.2935,38.3595,23900.0
2014-09-12 10:50:00,58.09,58.2,58.09,58.19,31300.0,38.3529,38.4255,38.3529,38.4189,31300.0
2014-09-12 10:55:00,58.2,58.31,58.16,58.29,43100.0,38.4255,38.4981,38.3991,38.4849,43100.0
2014-09-12 11:00:00,58.3,58.31,58.18,58.2,16500.0,38.4915,38.4981,38.4123,38.4255,16500.0
2014-09-12 11:05:00,58.21,58.25,58.21,58.25,7400.0,38.4321,38.4585,38.4321,38.4585,7400.0
2014-09-12 11:10:00,58.26,58.28,58.15,58.16,10500.0,38.4651,38.4783,38.3925,38.3991,10500.0
2014-09-12 11:15:00,58.16,58.19,58.16,58.19,4700.0,38.3991,38.4189,38.3991,38.4189,4700.0
2014-09-12 11:20:00,58.18,58.19,58.06,58.11,16200.0,38.4123,38.4189,38.3331,38.3661,16200.0
2014-09-12 11:25:00,58.12,58.17,58.12,58.12,13400.0,38.3727,38.4057,38.3727,38.3727,13400.0
2014-09-12 11:30:00,58.13,58.15,58.08,58.15,17200.0,38.3793,38.3925,38.3463,38.3925,17200.0
2014-09-12 11:35:00,58.14,58.16,58.11,58.15,17000.0,38.3859,38.3991,38.3661,38.3925,17000.0
2014-09-12 11:40:00,58.14,58.15,58.1,58.1,14000.0,38.3859,38.3925,38.3595,38.3595,14000.0
2014-09-12 11:45:00,58.09,58.09,58.02,58.04,11400.0,38.3529,38.3529,38.3067,38.3199,11400.0
2014-09-12 11:50:00,58.02,58.03,57.96,57.99,18800.0,38.3067,38.3133,38.2671,38.2869,18800.0
2014-09-12 11:55:00,58.0,58.0,57.94,57.94,3400.0,38.2935,38.2935,38.2538,38.2538,3400.0
2014-09-12 12:00:00,57.93,57.94,57.9,57.9,13700.0,38.2472,38.2538,38.2274,38.2274,13700.0
2014-09-12 12:05:00,57.91,57.94,57.91,57.94,7900.0,38.234,38.2538,38.234,38.2538,7900.0
2014-09-12 12:10:00,57.93,58.0,57.91,57.98,13000.0,38.2472,38.2935,38.234,38.2803,13000.0
2014-09-12 12:15:00,57.99,58.01,57.97,58.0,5100.0,38.2869,38.3001,38.2737,38.2935,5100.0
2014-09-12 12:20:00,58.0,58.01,57.95,57.95,17200.0,38.2935,38.3001,38.2605,38.2605,17200.0
2014-09-12 12:25:00,57.96,58.0,57.96,57.98,14100.0,38.2671,38.2935,38.2671,38.2803,14100.0
2014-09-12 12:30:00,57.98,57.98,57.89,57.89,11700.0,38.2803,38.2803,38.2208,38.2208,11700.0
2014-09-12 12:35:00,57.9,57.92,57.85,57.88,25000.0,38.2274,38.2406,38.1944,38.2142,25000.0
2014-09-12 12:40:00,57.88,57.92,57.88,57.92,12300.0,38.2142,38.2406,38.2142,38.2406,12300.0
2014-09-12 12:45:00,57.91,57.97,57.9,57.97,10500.0,38.234,38.2737,38.2274,38.2737,10500.0
2014-09-12 12:50:00,57.98,58.01,57.97,57.99,16100.0,38.2803,38.3001,38.2737,38.2869,16100.0
2014-09-12 12:55:00,57.99,58.04,57.99,58.03,11900.0,38.2869,38.3199,38.2869,38.3133,11900.0
2014-09-12 13:00:00,58.02,58.12,58.02,58.12,11900.0,38.3067,38.3727,38.3067,38.3727,11900.0
2014-09-12 13:05:00,58.12,58.13,58.07,58.07,14900.0,38.3727,38.3793,38.3397,38.3397,14900.0
2014-09-12 13:10:00,58.08,58.09,58.04,58.06,10600.0,38.3463,38.3529,38.3199,38.3331,10600.0
2014-09-12 13:15:00,58.07,58.08,57.98,57.98,14900.0,38.3397,38.3463,38.2803,38.2803,14900.0
2014-09-12 13:20:00,57.98,58.0,57.91,57.92,12400.0,38.2803,38.2935,38.234,38.2406,12400.0
2014-09-12 13:25:00,57.91,58.0,57.91,57.96,6700.0,38.234,38.2935,38.234,38.2671,6700.0
2014-09-12 13:30:00,57.95,58.0,57.94,57.98,22900.0,38.2605,38.2935,38.2538,38.2803,22900.0
2014-09-12 13:35:00,57.98,58.0,57.96,57.99,9900.0,38.2803,38.2935,38.2671,38.2869,9900.0
2014-09-12 13:40:00,57.98,58.06,57.95,58.06,12800.0,38.2803,38.3331,38.2605,38.3331,12800.0
2014-09-12 13:45:00,58.07,58.08,58.02,58.04,7400.0,38.3397,38.3463,38.3067,38.3199,7400.0
2014-09-12 13:50:00,58.06,58.07,57.98,57.99,16700.0,38.3331,38.3397,38.2803,38.2869,16700.0
2014-09-12 13:55:00,57.98,57.98,57.93,57.97,10300.0,38.2803,38.2803,38.2472,38.2737,10300.0
2014-09-12 14:00:00,57.98,58.04,57.97,58.01,26000.0,38.2803,38.3199,38.2737,38.3001,26000.0
2014-09-12 14:05:00,58.02,58.1,58.02,58.09,21700.0,38.3067,38.3595,38.3067,38.3529,21700.0
2014-09-12 14:10:00,58.08,58.17,58.08,58.13,15100.0,38.3463,38.4057,38.3463,38.3793,15100.0
2014-09-12 14:15:00,58.14,58.17,58.12,58.16,24300.0,38.3859,38.4057,38.3727,38.3991,24300.0
2014-09-12 14:20:00,58.16,58.2,58.14,58.2,15200.0,38.3991,38.4255,38.3859,38.4255,15200.0
2014-09-12 14:25:00,58.19,58.2,58.14,58.15,15100.0,38.4189,38.4255,38.3859,38.3925,15100.0
2014-09-12 14:30:00,58.14,58.17,58.14,58.14,12600.0,38.3859,38.4057,38.3859,38.3859,12600.0
2014-09-12 14:35:00,58.15,58.16,58.11,58.13,28400.0,38.3925,38.3991,38.3661,38.3793,28400.0
2014-09-12 14:40:00,58.13,58.2,58.06,58.19,57200.0,38.3793,38.4255,38.3331,38.4189,57200.0
2014-09-12 14:45:00,58.19,58.28,58.19,58.28,30200.0,38.4189,38.4783,38.4189,38.4783,30200.0
2014-09-12 14:50:00,58.28,58.29,58.24,58.24,24700.0,38.4783,38.4849,38.4519,38.4519,24700.0
2014-09-12 14:55:00,58.25,58.28,58.19,58.2,22600.0,38.4585,38.4783,38.4189,38.4255,22600.0
2014-09-12 15:00:00,58.19,58.25,58.18,58.22,25600.0,38.4189,38.4585,38.4123,38.4387,25600.0
2014-09-12 15:05:00,58.23,58.29,58.23,58.28,24800.0,38.4453,38.4849,38.4453,38.4783,24800.0
2014-09-12 15:10:00,58.29,58.32,58.27,58.3,40200.0,38.4849,38.5047,38.4717,38.4915,40200.0
2014-09-12 15:15:00,58.3,58.36,58.29,58.35,35400.0,38.4915,38.5311,38.4849,38.5245,35400.0
2014-09-12 15:20:00,58.36,58.45,58.35,58.44,36000.0,38.5311,38.5906,38.5245,38.584,36000.0
2014-09-12 15:25:00,58.43,58.44,58.36,58.4,46700.0,38.5774,38.584,38.5311,38.5576,46700.0
2014-09-12 15:30:00,58.4,58.47,58.4,58.47,33400.0,38.5576,38.6038,38.5576,38.6038,33400.0
2014-09-12 15:35:00,58.47,58.47,58.42,58.45,40300.0,38.6038,38.6038,38.5708,38.5906,40300.0
2014-09-12 15:40:00,58.44,58.49,58.44,58.45,60600.0,38.584,38.617,38.584,38.5906,60600.0
2014-09-12 15:45:00,58.44,58.53,58.44,58.52,125500.0,38.584,38.6434,38.584,38.6368,125500.0
2014-09-12 15:50:00,58.52,58.55,58.5,58.54,125500.0,38.6368,38.6566,38.6236,38.65,125500.0
2014-09-12 15:55:00,58.53,58.63,58.53,58.57,245600.0,38.6434,38.7094,38.6434,38.6698,245600.0
2014-09-15 09:30:00,58.5,58.5,57.87,57.88,61200.0,38.6236,38.6236,38.2076,38.2142,61200.0
2014-09-15 09:35:00,57.89,57.96,57.77,57.96,28200.0,38.2208,38.2671,38.1416,38.2671,28200.0
2014-09-15 09:40:00,57.99,58.04,57.91,58.01,30400.0,38.2869,38.3199,38.234,38.3001,30400.0
2014-09-15 09:45:00,58.04,58.1,57.97,58.03,46900.0,38.3199,38.3595,38.2737,38.3133,46900.0
2014-09-15 09:50:00,58.03,58.09,57.97,58.08,57200.0,38.3133,38.3529,38.2737,38.3463,57200.0
2014-09-15 09:55:00,58.07,58.14,58.04,58.11,25700.0,38.3397,38.3859,38.3199,38.3661,25700.0
2014-09-15 10:00:00,58.11,58.11,58.03,58.11,24100.0,38.3661,38.3661,38.3133,38.3661,24100.0
2014-09-15 10:05:00,58.12,58.12,57.97,58.0,14400.0,38.3727,38.3727,38.2737,38.2935,14400.0
2014-09-15 10:10:00,57.99,58.11,57.95,58.05,12300.0,38.2869,38.3661,38.2605,38.3265,12300.0
2014-09-15 10:15:00,58.05,58.11,58.03,58.09,15600.0,38.3265,38.3661,38.3133,38.3529,15600.0
2014-09-15 10:20:00,58.09,58.09,58.02,58.04,19800.0,38.3529,38.3529,38.3067,38.3199,19800.0
2014-09-15 10:25:00,58.05,58.21,58.04,58.21,18600.0,38.3265,38.4321,38.3199,38.4321,18600.0
2014-09-15 10:30:00,58.22,58.24,58.16,58.18,12700.0,38.4387,38.4519,38.3991,38.4123,12700.0
2014-09-15 10:35:00,58.17,58.28,58.17,58.25,18500.0,38.4057,38.4783,38.4057,38.4585,18500.0
2014-09-15 10:40:00,58.25,58.29,58.19,58.25,23800.0,38.4585,38.4849,38.4189,38.4585,23800.0
2014-09-15 10:45:00,58.24,58.29,58.22,58.26,25700.0,38.4519,38.4849,38.4387,38.4651,25700.0
2014-09-15 10:50:00,58.27,58.3,58.22,58.26,38600.0,38.4717,38.4915,38.4387,38.4651,38600.0
2014-09-15 10:55:00,58.26,58.28,58.21,58.24,9200.0,38.4651,38.4783,38.4321,38.4519,9200.0
2014-09-15 11:00:00,58.21,58.21,58.07,58.08,11200.0,38.4321,38.4321,38.3397,38.3463,11200.0
2014-09-15 11:05:00,58.07,58.07,57.99,58.02,13200.0,38.3397,38.3397,38.2869,38.3067,13200.0
2014-09-15 11:10:00,58.01,58.03,57.99,57.99,15200.0,38.3001,38.3133,38.2869,38.2869,15200.0
2014-09-15 11:15:00,57.99,58.02,57.94,57.96,16400.0,38.2869,38.3067,38.2538,38.2671,16400.0
2014-09-15 11:20:00,57.96,57.98,57.92,57.92,9300.0,38.2671,38.2803,38.2406,38.2406,9300.0
2014-09-15 11:25:00,57.91,57.93,57.88,57.9,11600.0,38.234,38.2472,38.2142,38.2274,11600.0
2014-09-15 11:30:00,57.9,57.9,57.85,57.86,10000.0,38.2274,38.2274,38.1944,38.201,10000.0
2014-09-15 11:35:00,57.86,57.9,57.85,57.85,16800.0,38.201,38.2274,38.1944,38.1944,16800.0
2014-09-15 11:40:00,57.86,57.88,57.85,57.87,16300.0,38.201,38.2142,38.1944,38.2076,16300.0
2014-09-15 11:45:00,57.86,57.87,57.84,57.85,25400.0,38.201,38.2076,38.1878,38.1944,25400.0
2014-09-15 11:50:00,57.85,57.87,57.83,57.85,11600.0,38.1944,38.2076,38.1812,38.1944,11600.0
2014-09-15 11:55:00,57.85,57.88,57.81,57.82,12500.0,38.1944,38.2142,38.168,38.1746,12500.0
2014-09-15 12:00:00,57.82,57.84,57.79,57.83,15300.0,38.1746,38.1878,38.1548,38.1812,15300.0
2014-09-15 12:05:00,57.82,57.9,57.82,57.88,9100.0,38.1746,38.2274,38.1746,38.2142,9100.0
2014-09-15 12:10:00,57.88,57.9,57.87,57.89,5300.0,38.2142,38.2274,38.2076,38.2208,5300.0
2014-09-15 12:15:00,57.88,57.88,57.85,57.85,7600.0,38.2142,38.2142,38.1944,38.1944,7600.0
2014-09-15 12:20:00,57.85,57.86,57.85,57.86,8700.0,38.1944,38.201,38.1944,38.201,8700.0
2014-09-15 12:25:00,57.86,57.93,57.86,57.91,7800.0,38.201,38.2472,38.201,38.234,7800.0
2014-09-15 12:30:00,57.9,57.93,57.87,57.88,5100.0,38.2274,38.2472,38.2076,38.2142,5100.0
2014-09-15 12:35:00,57.88,57.88,57.85,57.86,11900.0,38.2142,38.2142,38.1944,38.201,11900.0
2014-09-15 12:40:00,57.87,57.88,57.86,57.88,6000.0,38.2076,38.2142,38.201,38.2142,6000.0
2014-09-15 12:45:00,57.89,57.95,57.89,57.95,10300.0,38.2208,38.2605,38.2208,38.2605,10300.0
2014-09-15 12:50:00,57.94,58.02,57.94,58.0,13500.0,38.2538,38.3067,38.2538,38.2935,13500.0
2014-09-15 12:55:00,58.01,58.04,58.01,58.04,9600.0,38.3001,38.3199,38.3001,38.3199,9600.0
2014-09-15 13:00:00,58.04,58.07,58.03,58.04,9200.0,38.3199,38.3397,38.3133,38.3199,9200.0
2014-09-15 13:05:00,58.03,58.07,57.99,58.06,8600.0,38.3133,38.3397,38.2869,38.3331,8600.0
2014-09-15 13:10:00,58.06,58.06,58.02,58.03,8100.0,38.3331,38.3331,38.3067,38.3133,8100.0
2014-09-15 13:15:00,58.03,58.09,58.03,58.07,8100.0,38.3133,38.3529,38.3133,38.3397,8100.0
2014-09-15 13:20:00,58.07,58.07,58.0,58.01,5300.0,38.3397,38.3397,38.2935,38.3001,5300.0
2014-09-15 13:25:00,58.01,58.04,57.95,57.96,3900.0,38.3001,38.3199,38.2605,38.2671,3900.0
2014-09-15 13:30:00,57.96,57.98,57.94,57.94,7500.0,38.2671,38.2803,38.2538,38.2538,7500.0
2014-09-15 13:35:00,57.95,57.95,57.9,57.92,9800.0,38.2605,38.2605,38.2274,38.2406,9800.0
2014-09-15 13:40:00,57.91,57.93,57.88,57.92,10200.0,38.234,38.2472,38.2142,38.2406,10200.0
2014-09-15 13:45:00,57.92,57.94,57.88,57.89,5200.0,38.2406,38.2538,38.2142,38.2208,5200.0
2014-09-15 13:50:00,57.88,57.89,57.8,57.8,8300.0,38.2142,38.2208,38.1614,38.1614,8300.0
2014-09-15 13:55:00,57.81,57.82,57.77,57.78,6500.0,38.168,38.1746,38.1416,38.1482,6500.0
2014-09-15 14:00:00,57.78,57.8,57.76,57.76,10900.0,38.1482,38.1614,38.135,38.135,10900.0
2014-09-15 14:05:00,57.76,57.77,57.74,57.76,11600.0,38.135,38.1416,38.1218,38.135,11600.0
2014-09-15 14:10:00,57.75,57.79,57.75,57.78,17500.0,38.1284,38.1548,38.1284,38.1482,17500.0
2014-09-15 14:15:00,57.78,57.78,57.75,57.77,11800.0,38.1482,38.1482,38.1284,38.1416,11800.0
2014-09-15 14:20:00,57.77,57.79,57.76,57.79,11200.0,38.1416,38.1548,38.135,38.1548,11200.0
2014-09-15 14:25:00,57.8,57.89,57.78,57.89,14900.0,38.1614,38.2208,38.1482,38.2208,14900.0
2014-09-15 14:30:00,57.9,57.93,57.9,57.92,10300.0,38.2274,38.2472,38.2274,38.2406,10300.0
2014-09-15 14:35:00,57.93,57.99,57.93,57.96,6600.0,38.2472,38.2869,38.2472,38.2671,6600.0
2014-09-15 14:40:00,57.96,57.96,57.9,57.91,5100.0,38.2671,38.2671,38.2274,38.234,5100.0
2014-09-15 14:45:00,57.9,57.91,57.86,57.87,10300.0,38.2274,38.234,38.201,38.2076,10300.0
2014-09-15 14:50:00,57.85,57.86,57.8,57.8,16700.0,38.1944,38.201,38.1614,38.1614,16700.0
2014-09-15 14:55:00,57.8,57.8,57.76,57.78,12100.0,38.1614,38.1614,38.135,38.1482,12100.0
2014-09-15 15:00:00,57.78,57.83,57.78,57.82,19700.0,38.1482,38.1812,38.1482,38.1746,19700.0
2014-09-15 15:05:00,57.82,57.82,57.8,57.8,19200.0,38.1746,38.1746,38.1614,38.1614,19200.0
2014-09-15 15:10:00,57.81,57.81,57.8,57.8,10400.0,38.168,38.168,38.1614,38.1614,10400.0
2014-09-15 15:15:00,57.8,57.84,57.8,57.82,15000.0,38.1614,38.1878,38.1614,38.1746,15000.0
2014-09-15 15:20:00,57.82,57.86,57.82,57.85,20500.0,38.1746,38.201,38.1746,38.1944,20500.0
2014-09-15 15:25:00,57.85,57.87,57.83,57.85,18300.0,38.1944,38.2076,38.1812,38.1944,18300.0
2014-09-15 15:30:00,57.85,57.88,57.84,57.88,32500.0,38.1944,38.2142,38.1878,38.2142,32500.0
2014-09-15 15:35:00,57.88,57.89,57.85,57.85,21100.0,38.2142,38.2208,38.1944,38.1944,21100.0
2014-09-15 15:40:00,57.85,57.86,57.84,57.86,35400.0,38.1944,38.201,38.1878,38.201,35400.0
2014-09-15 15:45:00,57.86,57.91,57.86,57.91,32500.0,38.201,38.234,38.201,38.234,32500.0
2014-09-15 15:50:00,57.9,57.91,57.88,57.89,66500.0,38.2274,38.234,38.2142,38.2208,66500.0
2014-09-15 15:55:00,57.89,57.93,57.89,57.91,78600.0,38.2208,38.2472,38.2208,38.234,78600.0
2014-09-16 09:30:00,57.82,57.91,57.59,57.59,54400.0,38.1746,38.234,38.0228,38.0228,54400.0
2014-09-16 09:35:00,57.52,57.56,57.41,57.55,58200.0,37.9766,38.003,37.9039,37.9964,58200.0
2014-09-16 09:40:00,57.56,57.69,57.53,57.53,79200.0,38.003,38.0888,37.9832,37.9832,79200.0
2014-09-16 09:45:00,57.55,57.57,57.45,57.46,23300.0,37.9964,38.0096,37.9303,37.9369,23300.0
2014-09-16 09:50:00,57.46,57.52,57.44,57.51,12900.0,37.9369,37.9766,37.9237,37.9699,12900.0
2014-09-16 09:55:00,57.5,57.52,57.37,57.41,19300.0,37.9633,37.9766,37.8775,37.9039,19300.0
2014-09-16 10:00:00,57.4,57.48,57.4,57.48,11200.0,37.8973,37.9501,37.8973,37.9501,11200.0
2014-09-16 10:05:00,57.5,57.51,57.44,57.51,20400.0,37.9633,37.9699,37.9237,37.9699,20400.0
2014-09-16 10:10:00,57.52,57.74,57.52,57.72,36800.0,37.9766,38.1218,37.9766,38.1086,36800.0
2014-09-16 10:15:00,57.72,57.76,57.71,57.72,11400.0,38.1086,38.135,38.102,38.1086,11400.0
2014-09-16 10:20:00,57.72,57.76,57.64,57.65,7700.0,38.1086,38.135,38.0558,38.0624,7700.0
2014-09-16 10:25:00,57.64,57.68,57.62,57.62,8500.0,38.0558,38.0822,38.0426,38.0426,8500.0
2014-09-16 10:30:00,57.63,57.67,57.55,57.55,10000.0,38.0492,38.0756,37.9964,37.9964,10000.0
2014-09-16 10:35:00,57.56,57.61,57.5,57.59,5900.0,38.003,38.036,37.9633,38.0228,5900.0
2014-09-16 10:40:00,57.58,57.58,57.51,57.52,4800.0,38.0162,38.0162,37.9699,37.9766,4800.0
2014-09-16 10:45:00,57.52,57.74,57.52,57.74,13800.0,37.9766,38.1218,37.9766,38.1218,13800.0
2014-09-16 10:50:00,57.72,57.77,57.71,57.76,10100.0,38.1086,38.1416,38.102,38.135,10100.0
2014-09-16 10:55:00,57.73,57.73,57.6,57.63,15500.0,38.1152,38.1152,38.0294,38.0492,15500.0
2014-09-16 11:00:00,57.62,57.63,57.56,57.59,11900.0,38.0426,38.0492,38.003,38.0228,11900.0
2014-09-16 11:05:00,57.6,57.62,57.55,57.6,17000.0,38.0294,38.0426,37.9964,38.0294,17000.0
2014-09-16 11:10:00,57.6,57.6,57.57,57.58,15800.0,38.0294,38.0294,38.0096,38.0162,15800.0
2014-09-16 11:15:00,57.59,57.61,57.54,57.57,8300.0,38.0228,38.036,37.9898,38.0096,8300.0
2014-09-16 11:20:00,57.57,57.68,57.57,57.68,12000.0,38.0096,38.0822,38.0096,38.0822,12000.0
2014-09-16 11:25:00,57.67,57.79,57.64,57.78,17200.0,38.0756,38.1548,38.0558,38.1482,17200.0
2014-09-16 11:30:00,57.76,57.8,57.72,57.75,9700.0,38.135,38.1614,38.1086,38.1284,9700.0
2014-09-16 11:35:00,57.73,57.8,57.73,57.77,16100.0,38.1152,38.1614,38.1152,38.1416,16100.0
2014-09-16 11:40:00,57.77,57.8,57.75,57.8,21000.0,38.1416,38.1614,38.1284,38.1614,21000.0
2014-09-16 11:45:00,57.8,57.88,57.79,57.86,6600.0,38.1614,38.2142,38.1548,38.201,6600.0
2014-09-16 11:50:00,57.86,57.96,57.86,57.92,10500.0,38.201,38.2671,38.201,38.2406,10500.0
2014-09-16 11:55:00,57.91,58.0,57.89,57.94,8100.0,38.234,38.2935,38.2208,38.2538,8100.0
2014-09-16 12:00:00,57.95,57.97,57.91,57.94,8100.0,38.2605,38.2737,38.234,38.2538,8100.0
2014-09-16 12:05:00,57.92,57.95,57.91,57.91,12800.0,38.2406,38.2605,38.234,38.234,12800.0
2014-09-16 12:10:00,57.91,57.94,57.89,57.91,3400.0,38.234,38.2538,38.2208,38.234,3400.0
2014-09-16 12:15:00,57.9,57.93,57.88,57.89,5300.0,38.2274,38.2472,38.2142,38.2208,5300.0
2014-09-16 12:20:00,57.91,57.98,57.9,57.98,8300.0,38.234,38.2803,38.2274,38.2803,8300.0
2014-09-16 12:25:00,57.97,58.0,57.96,57.98,3900.0,38.2737,38.2935,38.2671,38.2803,3900.0
2014-09-16 12:30:00,57.98,58.0,57.96,57.98,9700.0,38.2803,38.2935,38.2671,38.2803,9700.0
2014-09-16 12:35:00,57.98,58.05,57.97,58.03,20500.0,38.2803,38.3265,38.2737,38.3133,20500.0
2014-09-16 12:40:00,58.03,58.05,58.02,58.03,6600.0,38.3133,38.3265,38.3067,38.3133,6600.0
2014-09-16 12:45:00,58.03,58.04,58.01,58.01,3600.0,38.3133,38.3199,38.3001,38.3001,3600.0
2014-09-16 12:50:00,58.01,58.02,58.0,58.01,4700.0,38.3001,38.3067,38.2935,38.3001,4700.0
2014-09-16 12:55:00,58.01,58.02,57.99,58.01,6900.0,38.3001,38.3067,38.2869,38.3001,6900.0
2014-09-16 13:00:00,58.02,58.05,58.0,58.0,4700.0,38.3067,38.3265,38.2935,38.2935,4700.0
2014-09-16 13:05:00,58.0,58.05,57.99,58.04,4000.0,38.2935,38.3265,38.2869,38.3199,4000.0
2014-09-16 13:10:00,58.02,58.04,57.99,58.01,4700.0,38.3067,38.3199,38.2869,38.3001,4700.0
2014-09-16 13:15:00,57.99,58.07,57.98,58.06,6400.0,38.2869,38.3397,38.2803,38.3331,6400.0
2014-09-16 13:20:00,58.06,58.07,58.02,58.04,5100.0,38.3331,38.3397,38.3067,38.3199,5100.0
2014-09-16 13:25:00,58.05,58.06,58.02,58.02,4000.0,38.3265,38.3331,38.3067,38.3067,4000.0
2014-09-16 13:30:00,58.03,58.07,58.02,58.06,6200.0,38.3133,38.3397,38.3067,38.3331,6200.0
2014-09-16 13:35:00,58.04,58.1,58.04,58.1,4700.0,38.3199,38.3595,38.3199,38.3595,4700.0
2014-09-16 13:40:00,58.09,58.09,58.05,58.06,3200.0,38.3529,38.3529,38.3265,38.3331,3200.0
2014-09-16 13:45:00,58.06,58.07,58.03,58.04,5500.0,38.3331,38.3397,38.3133,38.3199,5500.0
2014-09-16 13:50:00,58.04,58.05,58.0,58.03,6400.0,38.3199,38.3265,38.2935,38.3133,6400.0
2014-09-16 13:55:00,58.01,58.01,57.98,58.0,3700.0,38.3001,38.3001,38.2803,38.2935,3700.0
2014-09-16 14:00:00,57.99,58.0,57.97,57.99,5000.0,38.2869,38.2935,38.2737,38.2869,5000.0
2014-09-16 14:05:00,57.98,58.05,57.98,58.04,6700.0,38.2803,38.3265,38.2803,38.3199,6700.0
2014-09-16 14:10:00,58.04,58.06,58.03,58.03,5300.0,38.3199,38.3331,38.3133,38.3133,5300.0
2014-09-16 14:15:00,58.03,58.05,58.01,58.01,6000.0,38.3133,38.3265,38.3001,38.3001,6000.0
2014-09-16 14:20:00,58.02,58.04,57.99,58.01,7500.0,38.3067,38.3199,38.2869,38.3001,7500.0
2014-09-16 14:25:00,58.0,58.01,57.97,58.0,20300.0,38.2935,38.3001,38.2737,38.2935,20300.0
2014-09-16 14:30:00,58.0,58.01,57.97,57.99,10100.0,38.2935,38.3001,38.2737,38.2869,10100.0
2014-09-16 14:35:00,57.99,58.0,57.97,57.98,10300.0,38.2869,38.2935,38.2737,38.2803,10300.0
2014-09-16 14:40:00,57.97,57.98,57.93,57.95,6700.0,38.2737,38.2803,38.2472,38.2605,6700.0
2014-09-16 14:45:00,57.95,57.99,57.94,57.95,10900.0,38.2605,38.2869,38.2538,38.2605,10900.0
2014-09-16 14:50:00,57.97,57.97,57.92,57.94,8400.0,38.2737,38.2737,38.2406,38.2538,8400.0
2014-09-16 14:55:00,57.94,57.97,57.91,57.94,4900.0,38.2538,38.2737,38.234,38.2538,4900.0
2014-09-16 15:00:00,57.93,57.99,57.92,57.95,9800.0,38.2472,38.2869,38.2406,38.2605,9800.0
2014-09-16 15:05:00,57.95,58.01,57.95,57.99,20900.0,38.2605,38.3001,38.2605,38.2869,20900.0
2014-09-16 15:10:00,57.99,58.06,57.98,58.06,15700.0,38.2869,38.3331,38.2803,38.3331,15700.0
2014-09-16 15:15:00,58.06,58.11,58.05,58.1,19800.0,38.3331,38.3661,38.3265,38.3595,19800.0
2014-09-16 15:20:00,58.09,58.11,58.06,58.1,17000.0,38.3529,38.3661,38.3331,38.3595,17000.0
2014-09-16 15:25:00,58.09,58.1,58.02,58.02,24500.0,38.3529,38.3595,38.3067,38.3067,24500.0
2014-09-16 15:30:00,58.02,58.04,58.0,58.0,15400.0,38.3067,38.3199,38.2935,38.2935,15400.0
2014-09-16 15:35:00,58.0,58.01,57.96,57.97,18200.0,38.2935,38.3001,38.2671,38.2737,18200.0
2014-09-16 15:40:00,57.97,58.0,57.94,57.98,25900.0,38.2737,38.2935,38.2538,38.2803,25900.0
2014-09-16 15:45:00,57.97,58.0,57.95,57.95,38700.0,38.2737,38.2935,38.2605,38.2605,38700.0
2014-09-16 15:50:00,57.96,57.96,57.89,57.9,41100.0,38.2671,38.2671,38.2208,38.2274,41100.0
2014-09-16 15:55:00,57.89,57.94,57.88,57.93,57500.0,38.2208,38.2538,38.2142,38.2472,57500.0
2014-09-17 09:30:00,58.0,58.08,57.92,58.05,24500.0,38.2935,38.3463,38.2406,38.3265,24500.0
2014-09-17 09:35:00,58.1,58.21,58.05,58.14,9200.0,38.3595,38.4321,38.3265,38.3859,9200.0
2014-09-17 09:40:00,58.15,58.3,58.14,58.28,16300.0,38.3925,38.4915,38.3859,38.4783,16300.0
2014-09-17 09:45:00,58.27,58.33,58.24,58.3,13000.0,38.4717,38.5113,38.4519,38.4915,13000.0
2014-09-17 09:50:00,58.29,58.4,58.26,58.39,17500.0,38.4849,38.5576,38.4651,38.551,17500.0
2014-09-17 09:55:00,58.39,58.48,58.39,58.43,4700.0,38.551,38.6104,38.551,38.5774,4700.0
2014-09-17 10:00:00,58.43,58.49,58.43,58.44,12200.0,38.5774,38.617,38.5774,38.584,12200.0
2014-09-17 10:05:00,58.44,58.46,58.39,58.42,14500.0,38.584,38.5972,38.551,38.5708,14500.0
2014-09-17 10:10:00,58.42,58.42,58.35,58.36,10300.0,38.5708,38.5708,38.5245,38.5311,10300.0
2014-09-17 10:15:00,58.37,58.4,58.36,58.38,14100.0,38.5377,38.5576,38.5311,38.5444,14100.0
2014-09-17 10:20:00,58.38,58.4,58.36,58.37,7000.0,38.5444,38.5576,38.5311,38.5377,7000.0
2014-09-17 10:25:00,58.39,58.4,58.38,58.4,4600.0,38.551,38.5576,38.5444,38.5576,4600.0
2014-09-17 10:30:00,58.4,58.4,58.36,58.38,10600.0,38.5576,38.5576,38.5311,38.5444,10600.0
2014-09-17 10:35:00,58.39,58.4,58.36,58.4,13800.0,38.551,38.5576,38.5311,38.5576,13800.0
2014-09-17 10:40:00,58.4,58.43,58.37,58.37,24400.0,38.5576,38.5774,38.5377,38.5377,24400.0
2014-09-17 10:45:00,58.37,58.4,58.37,58.39,6100.0,38.5377,38.5576,38.5377,38.551,6100.0
2014-09-17 10:50:00,58.38,58.4,58.36,58.39,6700.0,38.5444,38.5576,38.5311,38.551,6700.0
2014-09-17 10:55:00,58.38,58.39,58.28,58.33,10900.0,38.5444,38.551,38.4783,38.5113,10900.0
2014-09-17 11:00:00,58.34,58.39,58.34,58.39,5500.0,38.5179,38.551,38.5179,38.551,5500.0
2014-09-17 11:05:00,58.38,58.4,58.31,58.35,20200.0,38.5444,38.5576,38.4981,38.5245,20200.0
2014-09-17 11:10:00,58.36,58.37,58.34,58.36,3400.0,38.5311,38.5377,38.5179,38.5311,3400.0
2014-09-17 11:15:00,58.37,58.38,58.35,58.36,1900.0,38.5377,38.5444,38.5245,38.5311,1900.0
2014-09-17 11:20:00,58.38,58.38,58.32,58.34,8300.0,38.5444,38.5444,38.5047,38.5179,8300.0
2014-09-17 11:25:00,58.35,58.4,58.34,58.4,8400.0,38.5245,38.5576,38.5179,38.5576,8400.0
2014-09-17 11:30:00,58.39,58.4,58.35,58.36,12900.0,38.551,38.5576,38.5245,38.5311,12900.0
2014-09-17 11:35:00,58.35,58.4,58.35,58.39,4500.0,38.5245,38.5576,38.5245,38.551,4500.0
2014-09-17 11:40:00,58.39,58.4,58.38,58.4,5800.0,38.551,38.5576,38.5444,38.5576,5800.0
2014-09-17 11:45:00,58.4,58.4,58.39,58.4,9100.0,38.5576,38.5576,38.551,38.5576,9100.0
2014-09-17 11:50:00,58.39,58.4,58.39,58.4,5400.0,38.551,38.5576,38.551,38.5576,5400.0
2014-09-17 11:55:00,58.39,58.4,58.39,58.39,10300.0,38.551,38.5576,38.551,38.551,10300.0
2014-09-17 12:00:00,58.39,58.4,58.39,58.4,16000.0,38.551,38.5576,38.551,38.5576,16000.0
2014-09-17 12:05:00,58.4,58.4,58.39,58.4,13100.0,38.5576,38.5576,38.551,38.5576,13100.0
2014-09-17 12:10:00,58.4,58.4,58.39,58.39,13300.0,38.5576,38.5576,38.551,38.551,13300.0
2014-09-17 12:15:00,58.4,58.4,58.39,58.39,8900.0,38.5576,38.5576,38.551,38.551,8900.0
2014-09-17 12:20:00,58.4,58.4,58.35,58.36,19900.0,38.5576,38.5576,38.5245,38.5311,19900.0
2014-09-17 12:25:00,58.35,58.38,58.35,58.37,12700.0,38.5245,38.5444,38.5245,38.5377,12700.0
2014-09-17 12:30:00,58.36,58.37,58.35,58.37,7900.0,38.5311,38.5377,38.5245,38.5377,7900.0
2014-09-17 12:35:00,58.37,58.38,58.36,58.37,8200.0,38.5377,38.5444,38.5311,38.5377,8200.0
2014-09-17 12:40:00,58.38,58.4,58.38,58.39,7600.0,38.5444,38.5576,38.5444,38.551,7600.0
2014-09-17 12:45:00,58.39,58.39,58.32,58.38,38300.0,38.551,38.551,38.5047,38.5444,38300.0
2014-09-17 12:50:00,58.37,58.4,58.37,58.4,14400.0,38.5377,38.5576,38.5377,38.5576,14400.0
2014-09-17 12:55:00,58.39,58.4,58.36,58.38,5400.0,38.551,38.5576,38.5311,38.5444,5400.0
2014-09-17 13:00:00,58.37,58.39,58.36,58.37,8700.0,38.5377,38.551,38.5311,38.5377,8700.0
2014-09-17 13:05:00,58.37,58.39,58.34,58.36,24800.0,38.5377,38.551,38.5179,38.5311,24800.0
2014-09-17 13:10:00,58.37,58.38,58.35,58.35,6400.0,38.5377,38.5444,38.5245,38.5245,6400.0
2014-09-17 13:15:00,58.35,58.36,58.28,58.35,35400.0,38.5245,38.5311,38.4783,38.5245,35400.0
2014-09-17 13:20:00,58.35,58.36,58.34,58.35,13300.0,38.5245,38.5311,38.5179,38.5245,13300.0
2014-09-17 13:25:00,58.34,58.34,58.26,58.28,4800.0,38.5179,38.5179,38.4651,38.4783,4800.0
2014-09-17 13:30:00,58.28,58.28,58.14,58.18,13800.0,38.4783,38.4783,38.3859,38.4123,13800.0
2014-09-17 13:35:00,58.17,58.22,58.17,58.19,3700.0,38.4057,38.4387,38.4057,38.4189,3700.0
2014-09-17 13:40:00,58.2,58.23,58.19,58.23,26800.0,38.4255,38.4453,38.4189,38.4453,26800.0
2014-09-17 13:45:00,58.23,58.27,58.21,58.27,13400.0,38.4453,38.4717,38.4321,38.4717,13400.0
2014-09-17 13:50:00,58.25,58.29,58.25,58.26,5700.0,38.4585,38.4849,38.4585,38.4651,5700.0
2014-09-17 13:55:00,58.27,58.34,58.27,58.32,14500.0,38.4717,38.5179,38.4717,38.5047,14500.0
2014-09-17 14:00:00,58.32,58.49,58.09,58.22,61700.0,38.5047,38.617,38.3529,38.4387,61700.0
2014-09-17 14:05:00,58.21,58.46,58.19,58.45,29800.0,38.4321,38.5972,38.4189,38.5906,29800.0
2014-09-17 14:10:00,58.46,58.59,58.46,58.58,47400.0,38.5972,38.683,38.5972,38.6764,47400.0
2014-09-17 14:15:00,58.55,58.69,58.55,58.68,72400.0,38.6566,38.749,38.6566,38.7424,72400.0
2014-09-17 14:20:00,58.67,58.78,58.64,58.78,18400.0,38.7358,38.8084,38.716,38.8084,18400.0
2014-09-17 14:25:00,58.79,58.86,58.77,58.85,26200.0,38.815,38.8613,38.8018,38.8547,26200.0
2014-09-17 14:30:00,58.85,58.89,58.8,58.8,26900.0,38.8547,38.8811,38.8216,38.8216,26900.0
2014-09-17 14:35:00,58.8,58.83,58.77,58.78,14600.0,38.8216,38.8415,38.8018,38.8084,14600.0
2014-09-17 14:40:00,58.79,58.85,58.73,58.76,25800.0,38.815,38.8547,38.7754,38.7952,25800.0
2014-09-17 14:45:00,58.77,58.83,58.73,58.83,77100.0,38.8018,38.8415,38.7754,38.8415,77100.0
2014-09-17 14:50:00,58.82,58.92,58.8,58.9,27500.0,38.8349,38.9009,38.8216,38.8877,27500.0
2014-09-17 14:55:00,58.9,58.92,58.82,58.88,13500.0,38.8877,38.9009,38.8349,38.8745,13500.0
2014-09-17 15:00:00,58.87,58.92,58.85,58.9,24600.0,38.8679,38.9009,38.8547,38.8877,24600.0
2014-09-17 15:05:00,58.9,58.96,58.9,58.9,16200.0,38.8877,38.9273,38.8877,38.8877,16200.0
2014-09-17 15:10:00,58.91,58.93,58.85,58.92,21900.0,38.8943,38.9075,38.8547,38.9009,21900.0
2014-09-17 15:15:00,58.92,58.99,58.92,58.93,83400.0,38.9009,38.9471,38.9009,38.9075,83400.0
2014-09-17 15:20:00,58.94,58.96,58.84,58.87,31600.0,38.9141,38.9273,38.8481,38.8679,31600.0
2014-09-17 15:25:00,58.87,58.96,58.84,58.94,21300.0,38.8679,38.9273,38.8481,38.9141,21300.0
2014-09-17 15:30:00,58.94,58.96,58.85,58.89,37700.0,38.9141,38.9273,38.8547,38.8811,37700.0
2014-09-17 15:35:00,58.88,58.89,58.77,58.79,36800.0,38.8745,38.8811,38.8018,38.815,36800.0
2014-09-17 15:40:00,58.78,58.83,58.78,58.81,51600.0,38.8084,38.8415,38.8084,38.8283,51600.0
2014-09-17 15:45:00,58.81,58.83,58.75,58.77,69700.0,38.8283,38.8415,38.7886,38.8018,69700.0
2014-09-17 15:50:00,58.77,58.84,58.77,58.83,76400.0,38.8018,38.8481,38.8018,38.8415,76400.0
2014-09-17 15:55:00,58.82,58.9,58.81,58.88,158300.0,38.8349,38.8877,38.8283,38.8745,158300.0
2014-09-18 09:30:00,59.2,59.4,59.07,59.18,116400.0,39.0857,39.2178,38.9999,39.0725,116400.0
2014-09-18 09:35:00,59.2,59.22,59.02,59.03,63900.0,39.0857,39.0989,38.9669,38.9735,63900.0
2014-09-18 09:40:00,59.02,59.1,58.9,59.07,71000.0,38.9669,39.0197,38.8877,38.9999,71000.0
2014-09-18 09:45:00,59.08,59.08,58.8,58.8,35000.0,39.0065,39.0065,38.8216,38.8216,35000.0
2014-09-18 09:50:00,58.84,58.9,58.78,58.85,20600.0,38.8481,38.8877,38.8084,38.8547,20600.0
2014-09-18 09:55:00,58.86,58.88,58.77,58.82,44900.0,38.8613,38.8745,38.8018,38.8349,44900.0
2014-09-18 10:00:00,58.85,59.07,58.78,59.06,50000.0,38.8547,38.9999,38.8084,38.9933,50000.0
2014-09-18 10:05:00,59.07,59.18,59.05,59.16,29000.0,38.9999,39.0725,38.9867,39.0593,29000.0
2014-09-18 10:10:00,59.16,59.16,59.0,59.05,54400.0,39.0593,39.0593,38.9537,38.9867,54400.0
2014-09-18 10:15:00,59.04,59.05,58.95,58.98,38900.0,38.9801,38.9867,38.9207,38.9405,38900.0
2014-09-18 10:20:00,58.98,59.0,58.92,58.92,39000.0,38.9405,38.9537,38.9009,38.9009,39000.0
2014-09-18 10:25:00,58.93,58.96,58.73,58.73,26600.0,38.9075,38.9273,38.7754,38.7754,26600.0
2014-09-18 10:30:00,58.73,58.76,58.69,58.74,36300.0,38.7754,38.7952,38.749,38.782,36300.0
2014-09-18 10:35:00,58.74,58.74,58.58,58.6,60100.0,38.782,38.782,38.6764,38.6896,60100.0
2014-09-18 10:40:00,58.6,58.63,58.47,58.6,47600.0,38.6896,38.7094,38.6038,38.6896,47600.0
2014-09-18 10:45:00,58.6,58.63,58.6,58.61,46800.0,38.6896,38.7094,38.6896,38.6962,46800.0
2014-09-18 10:50:00,58.62,58.63,58.56,58.56,61600.0,38.7028,38.7094,38.6632,38.6632,61600.0
2014-09-18 10:55:00,58.57,58.57,58.41,58.41,44200.0,38.6698,38.6698,38.5642,38.5642,44200.0
2014-09-18 11:00:00,58.42,58.51,58.42,58.51,22000.0,38.5708,38.6302,38.5708,38.6302,22000.0
2014-09-18 11:05:00,58.51,58.62,58.5,58.61,18500.0,38.6302,38.7028,38.6236,38.6962,18500.0
2014-09-18 11:10:00,58.61,58.61,58.53,58.54,14100.0,38.6962,38.6962,38.6434,38.65,14100.0
2014-09-18 11:15:00,58.54,58.57,58.49,58.57,138100.0,38.65,38.6698,38.617,38.6698,138100.0
2014-09-18 11:20:00,58.58,58.6,58.53,58.54,14000.0,38.6764,38.6896,38.6434,38.65,14000.0
2014-09-18 11:25:00,58.54,58.55,58.49,58.52,18400.0,38.65,38.6566,38.617,38.6368,18400.0
2014-09-18 11:30:00,58.52,58.52,58.46,58.52,35800.0,38.6368,38.6368,38.5972,38.6368,35800.0
2014-09-18 11:35:00,58.53,58.54,58.47,58.47,30300.0,38.6434,38.65,38.6038,38.6038,30300.0
2014-09-18 11:40:00,58.48,58.48,58.4,58.43,15900.0,38.6104,38.6104,38.5576,38.5774,15900.0
2014-09-18 11:45:00,58.42,58.44,58.41,58.42,9200.0,38.5708,38.584,38.5642,38.5708,9200.0
2014-09-18 11:50:00,58.41,58.42,58.37,58.38,26900.0,38.5642,38.5708,38.5377,38.5444,26900.0
2014-09-18 11:55:00,58.38,58.48,58.38,58.47,12400.0,38.5444,38.6104,38.5444,38.6038,12400.0
2014-09-18 12:00:00,58.48,58.59,58.47,58.59,21900.0,38.6104,38.683,38.6038,38.683,21900.0
2014-09-18 12:05:00,58.58,58.58,58.48,58.51,17700.0,38.6764,38.6764,38.6104,38.6302,17700.0
2014-09-18 12:10:00,58.5,58.55,58.48,58.48,8000.0,38.6236,38.6566,38.6104,38.6104,8000.0
2014-09-18 12:15:00,58.49,58.5,58.42,58.47,32100.0,38.617,38.6236,38.5708,38.6038,32100.0
2014-09-18 12:20:00,58.47,58.5,58.45,58.5,9200.0,38.6038,38.6236,38.5906,38.6236,9200.0
2014-09-18 12:25:00,58.5,58.5,58.48,58.48,8300.0,38.6236,38.6236,38.6104,38.6104,8300.0
2014-09-18 12:30:00,58.49,58.53,58.48,58.5,13000.0,38.617,38.6434,38.6104,38.6236,13000.0
2014-09-18 12:35:00,58.49,58.51,58.49,58.5,12900.0,38.617,38.6302,38.617,38.6236,12900.0
2014-09-18 12:40:00,58.49,58.53,58.49,58.52,17600.0,38.617,38.6434,38.617,38.6368,17600.0
2014-09-18 12:45:00,58.52,58.52,58.49,58.49,6200.0,38.6368,38.6368,38.617,38.617,6200.0
2014-09-18 12:50:00,58.5,58.51,58.49,58.5,16100.0,38.6236,38.6302,38.617,38.6236,16100.0
2014-09-18 12:55:00,58.5,58.51,58.49,58.51,10500.0,38.6236,38.6302,38.617,38.6302,10500.0
2014-09-18 13:00:00,58.5,58.51,58.49,58.49,6800.0,38.6236,38.6302,38.617,38.617,6800.0
2014-09-18 13:05:00,58.5,58.5,58.46,58.46,9400.0,38.6236,38.6236,38.5972,38.5972,9400.0
2014-09-18 13:10:00,58.46,58.51,58.46,58.51,16200.0,38.5972,38.6302,38.5972,38.6302,16200.0
2014-09-18 13:15:00,58.52,58.53,58.52,58.52,5700.0,38.6368,38.6434,38.6368,38.6368,5700.0
2014-09-18 13:20:00,58.52,58.52,58.5,58.5,5200.0,38.6368,38.6368,38.6236,38.6236,5200.0
2014-09-18 13:25:00,58.51,58.51,58.5,58.5,9700.0,38.6302,38.6302,38.6236,38.6236,9700.0
2014-09-18 13:30:00,58.51,58.51,58.5,58.5,10600.0,38.6302,38.6302,38.6236,38.6236,10600.0
2014-09-18 13:35:00,58.5,58.51,58.49,58.49,12800.0,38.6236,38.6302,38.617,38.617,12800.0
2014-09-18 13:40:00,58.5,58.59,58.48,58.59,29300.0,38.6236,38.683,38.6104,38.683,29300.0
2014-09-18 13:45:00,58.59,58.61,58.54,58.54,15000.0,38.683,38.6962,38.65,38.65,15000.0
2014-09-18 13:50:00,58.55,58.55,58.48,58.5,14700.0,38.6566,38.6566,38.6104,38.6236,14700.0
2014-09-18 13:55:00,58.5,58.52,58.49,58.51,22300.0,38.6236,38.6368,38.617,38.6302,22300.0
2014-09-18 14:00:00,58.51,58.51,58.48,58.48,26900.0,38.6302,38.6302,38.6104,38.6104,26900.0
2014-09-18 14:05:00,58.48,58.48,58.46,58.48,12900.0,38.6104,38.6104,38.5972,38.6104,12900.0
2014-09-18 14:10:00,58.47,58.5,58.47,58.5,57800.0,38.6038,38.6236,38.6038,38.6236,57800.0
2014-09-18 14:15:00,58.5,58.5,58.47,58.48,11500.0,38.6236,38.6236,38.6038,38.6104,11500.0
2014-09-18 14:20:00,58.47,58.48,58.47,58.48,3700.0,38.6038,38.6104,38.6038,38.6104,3700.0
2014-09-18 14:25:00,58.48,58.48,58.47,58.48,9100.0,38.6104,38.6104,38.6038,38.6104,9100.0
2014-09-18 14:30:00,58.47,58.48,58.45,58.45,50400.0,38.6038,38.6104,38.5906,38.5906,50400.0
2014-09-18 14:35:00,58.46,58.46,58.43,58.43,23600.0,38.5972,38.5972,38.5774,38.5774,23600.0
2014-09-18 14:40:00,58.44,58.44,58.37,58.38,12400.0,38.584,38.584,38.5377,38.5444,12400.0
2014-09-18 14:45:00,58.37,58.42,58.37,58.42,21700.0,38.5377,38.5708,38.5377,38.5708,21700.0
2014-09-18 14:50:00,58.42,58.42,58.31,58.32,26500.0,38.5708,38.5708,38.4981,38.5047,26500.0
2014-09-18 14:55:00,58.32,58.43,58.31,58.39,26400.0,38.5047,38.5774,38.4981,38.551,26400.0
2014-09-18 15:00:00,58.38,58.43,58.37,58.43,22300.0,38.5444,38.5774,38.5377,38.5774,22300.0
2014-09-18 15:05:00,58.43,58.43,58.35,58.38,36100.0,38.5774,38.5774,38.5245,38.5444,36100.0
2014-09-18 15:10:00,58.38,58.43,58.38,58.43,21600.0,38.5444,38.5774,38.5444,38.5774,21600.0
2014-09-18 15:15:00,58.43,58.44,58.38,58.38,54700.0,38.5774,38.584,38.5444,38.5444,54700.0
2014-09-18 15:20:00,58.38,58.41,58.37,58.38,24600.0,38.5444,38.5642,38.5377,38.5444,24600.0
2014-09-18 15:25:00,58.38,58.42,58.37,58.41,30300.0,38.5444,38.5708,38.5377,38.5642,30300.0
2014-09-18 15:30:00,58.41,58.44,58.4,58.42,25100.0,38.5642,38.584,38.5576,38.5708,25100.0
2014-09-18 15:35:00,58.42,58.5,58.42,58.5,41500.0,38.5708,38.6236,38.5708,38.6236,41500.0
2014-09-18 15:40:00,58.49,58.5,58.47,58.5,29900.0,38.617,38.6236,38.6038,38.6236,29900.0
2014-09-18 15:45:00,58.49,58.51,58.48,58.5,59100.0,38.617,38.6302,38.6104,38.6236,59100.0
2014-09-18 15:50:00,58.5,58.51,58.43,58.44,62400.0,38.6236,38.6302,38.5774,38.584,62400.0
2014-09-18 15:55:00,58.44,58.45,58.38,58.41,203800.0,38.584,38.5906,38.5444,38.5642,203800.0
2014-09-19 09:30:00,58.82,58.98,58.31,58.4,389700.0,38.8349,38.9405,38.4981,38.5576,389700.0
2014-09-19 09:35:00,58.43,58.48,58.31,58.36,13900.0,38.5774,38.6104,38.4981,38.5311,13900.0
2014-09-19 09:40:00,58.37,58.39,58.35,58.38,29500.0,38.5377,38.551,38.5245,38.5444,29500.0
2014-09-19 09:45:00,58.39,58.48,58.38,58.48,36300.0,38.551,38.6104,38.5444,38.6104,36300.0
2014-09-19 09:50:00,58.49,58.57,58.48,58.49,17900.0,38.617,38.6698,38.6104,38.617,17900.0
2014-09-19 09:55:00,58.5,58.54,58.49,58.5,15700.0,38.6236,38.65,38.617,38.6236,15700.0
2014-09-19 10:00:00,58.49,58.69,58.48,58.67,35000.0,38.617,38.749,38.6104,38.7358,35000.0
2014-09-19 10:05:00,58.67,58.72,58.63,58.71,18400.0,38.7358,38.7688,38.7094,38.7622,18400.0
2014-09-19 10:10:00,58.71,58.82,58.7,58.79,15200.0,38.7622,38.8349,38.7556,38.815,15200.0
2014-09-19 10:15:00,58.79,58.79,58.69,58.69,11300.0,38.815,38.815,38.749,38.749,11300.0
2014-09-19 10:20:00,58.69,58.69,58.59,58.6,18500.0,38.749,38.749,38.683,38.6896,18500.0
2014-09-19 10:25:00,58.6,58.6,58.48,58.5,38000.0,38.6896,38.6896,38.6104,38.6236,38000.0
2014-09-19 10:30:00,58.5,58.5,58.44,58.46,17400.0,38.6236,38.6236,38.584,38.5972,17400.0
2014-09-19 10:35:00,58.46,58.46,58.36,58.39,23600.0,38.5972,38.5972,38.5311,38.551,23600.0
2014-09-19 10:40:00,58.4,58.4,58.31,58.32,24100.0,38.5576,38.5576,38.4981,38.5047,24100.0
2014-09-19 10:45:00,58.32,58.41,58.32,58.37,16100.0,38.5047,38.5642,38.5047,38.5377,16100.0
2014-09-19 10:50:00,58.37,58.41,58.34,58.39,12300.0,38.5377,38.5642,38.5179,38.551,12300.0
2014-09-19 10:55:00,58.38,58.41,58.33,58.36,10100.0,38.5444,38.5642,38.5113,38.5311,10100.0
2014-09-19 11:00:00,58.36,58.43,58.35,58.43,6600.0,38.5311,38.5774,38.5245,38.5774,6600.0
2014-09-19 11:05:00,58.42,58.42,58.35,58.36,13500.0,38.5708,38.5708,38.5245,38.5311,13500.0
2014-09-19 11:10:00,58.37,58.38,58.31,58.32,8500.0,38.5377,38.5444,38.4981,38.5047,8500.0
2014-09-19 11:15:00,58.32,58.34,58.31,58.31,8300.0,38.5047,38.5179,38.4981,38.4981,8300.0
2014-09-19 11:20:00,58.3,58.32,58.3,58.3,7400.0,38.4915,38.5047,38.4915,38.4915,7400.0
2014-09-19 11:25:00,58.3,58.33,58.29,58.31,17200.0,38.4915,38.5113,38.4849,38.4981,17200.0
2014-09-19 11:30:00,58.31,58.31,58.23,58.24,20700.0,38.4981,38.4981,38.4453,38.4519,20700.0
2014-09-19 11:35:00,58.23,58.25,58.19,58.25,11700.0,38.4453,38.4585,38.4189,38.4585,11700.0
2014-09-19 11:40:00,58.25,58.31,58.23,58.29,7900.0,38.4585,38.4981,38.4453,38.4849,7900.0
2014-09-19 11:45:00,58.29,58.3,58.26,58.29,8900.0,38.4849,38.4915,38.4651,38.4849,8900.0
2014-09-19 11:50:00,58.29,58.35,58.29,58.32,9100.0,38.4849,38.5245,38.4849,38.5047,9100.0
2014-09-19 11:55:00,58.33,58.35,58.3,58.34,12900.0,38.5113,38.5245,38.4915,38.5179,12900.0
2014-09-19 12:00:00,58.34,58.35,58.28,58.33,16200.0,38.5179,38.5245,38.4783,38.5113,16200.0
2014-09-19 12:05:00,58.32,58.33,58.25,58.28,11400.0,38.5047,38.5113,38.4585,38.4783,11400.0
2014-09-19 12:10:00,58.29,58.31,58.25,58.25,7800.0,38.4849,38.4981,38.4585,38.4585,7800.0
2014-09-19 12:15:00,58.24,58.29,58.23,58.26,14500.0,38.4519,38.4849,38.4453,38.4651,14500.0
2014-09-19 12:20:00,58.27,58.33,58.23,58.32,12400.0,38.4717,38.5113,38.4453,38.5047,12400.0
2014-09-19 12:25:00,58.32,58.35,58.3,58.31,13700.0,38.5047,38.5245,38.4915,38.4981,13700.0
2014-09-19 12:30:00,58.31,58.32,58.25,58.28,22300.0,38.4981,38.5047,38.4585,38.4783,22300.0
2014-09-19 12:35:00,58.28,58.36,58.27,58.35,24400.0,38.4783,38.5311,38.4717,38.5245,24400.0
2014-09-19 12:40:00,58.35,58.36,58.28,58.28,16600.0,38.5245,38.5311,38.4783,38.4783,16600.0
2014-09-19 12:45:00,58.28,58.28,58.23,58.28,11700.0,38.4783,38.4783,38.4453,38.4783,11700.0
2014-09-19 12:50:00,58.27,58.27,58.21,58.23,13000.0,38.4717,38.4717,38.4321,38.4453,13000.0
2014-09-19 12:55:00,58.24,58.26,58.21,58.25,10400.0,38.4519,38.4651,38.4321,38.4585,10400.0
2014-09-19 13:00:00,58.26,58.26,58.2,58.22,12800.0,38.4651,38.4651,38.4255,38.4387,12800.0
2014-09-19 13:05:00,58.22,58.25,58.22,58.23,11000.0,38.4387,38.4585,38.4387,38.4453,11000.0
2014-09-19 13:10:00,58.24,58.24,58.15,58.19,12100.0,38.4519,38.4519,38.3925,38.4189,12100.0
2014-09-19 13:15:00,58.18,58.18,58.1,58.16,12600.0,38.4123,38.4123,38.3595,38.3991,12600.0
2014-09-19 13:20:00,58.16,58.21,58.14,58.21,14300.0,38.3991,38.4321,38.3859,38.4321,14300.0
2014-09-19 13:25:00,58.21,58.24,58.2,58.21,10800.0,38.4321,38.4519,38.4255,38.4321,10800.0
2014-09-19 13:30:00,58.21,58.29,58.2,58.24,22900.0,38.4321,38.4849,38.4255,38.4519,22900.0
2014-09-19 13:35:00,58.24,58.28,58.1,58.18,56000.0,38.4519,38.4783,38.3595,38.4123,56000.0
2014-09-19 13:40:00,58.18,58.25,58.17,58.23,8200.0,38.4123,38.4585,38.4057,38.4453,8200.0
2014-09-19 13:45:00,58.24,58.32,58.23,58.32,7700.0,38.4519,38.5047,38.4453,38.5047,7700.0
2014-09-19 13:50:00,58.31,58.35,58.3,58.32,12100.0,38.4981,38.5245,38.4915,38.5047,12100.0
2014-09-19 13:55:00,58.32,58.32,58.28,58.3,5800.0,38.5047,38.5047,38.4783,38.4915,5800.0
2014-09-19 14:00:00,58.3,58.32,58.24,58.28,30300.0,38.4915,38.5047,38.4519,38.4783,30300.0
2014-09-19 14:05:00,58.27,58.3,58.25,58.29,9800.0,38.4717,38.4915,38.4585,38.4849,9800.0
2014-09-19 14:10:00,58.29,58.29,58.27,58.28,9700.0,38.4849,38.4849,38.4717,38.4783,9700.0
2014-09-19 14:15:00,58.27,58.29,58.25,58.29,10300.0,38.4717,38.4849,38.4585,38.4849,10300.0
2014-09-19 14:20:00,58.3,58.34,58.27,58.29,8000.0,38.4915,38.5179,38.4717,38.4849,8000.0
2014-09-19 14:25:00,58.29,58.33,58.29,58.33,5500.0,38.4849,38.5113,38.4849,38.5113,5500.0
2014-09-19 14:30:00,58.33,58.33,58.29,58.29,6800.0,38.5113,38.5113,38.4849,38.4849,6800.0
2014-09-19 14:35:00,58.3,58.32,58.29,58.32,9600.0,38.4915,38.5047,38.4849,38.5047,9600.0
2014-09-19 14:40:00,58.33,58.34,58.32,58.34,5500.0,38.5113,38.5179,38.5047,38.5179,5500.0
2014-09-19 14:45:00,58.35,58.35,58.3,58.32,15100.0,38.5245,38.5245,38.4915,38.5047,15100.0
2014-09-19 14:50:00,58.3,58.31,58.28,58.28,12600.0,38.4915,38.4981,38.4783,38.4783,12600.0
2014-09-19 14:55:00,58.29,58.3,58.24,58.26,45800.0,38.4849,38.4915,38.4519,38.4651,45800.0
2014-09-19 15:00:00,58.26,58.28,58.24,58.25,17700.0,38.4651,38.4783,38.4519,38.4585,17700.0
2014-09-19 15:05:00,58.25,58.27,58.22,58.25,18300.0,38.4585,38.4717,38.4387,38.4585,18300.0
2014-09-19 15:10:00,58.26,58.27,58.23,58.23,11700.0,38.4651,38.4717,38.4453,38.4453,11700.0
2014-09-19 15:15:00,58.23,58.25,58.22,58.23,17000.0,38.4453,38.4585,38.4387,38.4453,17000.0
2014-09-19 15:20:00,58.22,58.25,58.2,58.23,17600.0,38.4387,38.4585,38.4255,38.4453,17600.0
2014-09-19 15:25:00,58.23,58.26,58.23,58.24,12700.0,38.4453,38.4651,38.4453,38.4519,12700.0
2014-09-19 15:30:00,58.24,58.27,58.23,58.26,17200.0,38.4519,38.4717,38.4453,38.4651,17200.0
2014-09-19 15:35:00,58.27,58.3,58.27,58.29,21200.0,38.4717,38.4915,38.4717,38.4849,21200.0
2014-09-19 15:40:00,58.29,58.32,58.27,58.31,31000.0,38.4849,38.5047,38.4717,38.4981,31000.0
2014-09-19 15:45:00,58.31,58.34,58.3,58.34,39000.0,38.4981,38.5179,38.4915,38.5179,39000.0
2014-09-19 15:50:00,58.34,58.34,58.25,58.26,57000.0,38.5179,38.5179,38.4585,38.4651,57000.0
2014-09-19 15:55:00,58.27,58.31,58.21,58.23,161900.0,38.4717,38.4981,38.4321,38.4453,161900.0
2014-09-22 09:30:00,58.13,58.19,57.78,57.85,51400.0,38.3793,38.4189,38.1482,38.1944,51400.0
2014-09-22 09:35:00,57.84,57.9,57.76,57.85,30300.0,38.1878,38.2274,38.135,38.1944,30300.0
2014-09-22 09:40:00,57.85,57.85,57.76,57.85,29000.0,38.1944,38.1944,38.135,38.1944,29000.0
2014-09-22 09:45:00,57.85,57.92,57.8,57.88,18900.0,38.1944,38.2406,38.1614,38.2142,18900.0
2014-09-22 09:50:00,57.87,57.89,57.83,57.88,17400.0,38.2076,38.2208,38.1812,38.2142,17400.0
2014-09-22 09:55:00,57.88,57.88,57.78,57.78,49900.0,38.2142,38.2142,38.1482,38.1482,49900.0
2014-09-22 10:00:00,57.78,57.82,57.76,57.77,14300.0,38.1482,38.1746,38.135,38.1416,14300.0
2014-09-22 10:05:00,57.77,57.83,57.77,57.79,18200.0,38.1416,38.1812,38.1416,38.1548,18200.0
2014-09-22 10:10:00,57.78,57.79,57.72,57.75,23600.0,38.1482,38.1548,38.1086,38.1284,23600.0
2014-09-22 10:15:00,57.75,57.76,57.62,57.64,16400.0,38.1284,38.135,38.0426,38.0558,16400.0
2014-09-22 10:20:00,57.63,57.73,57.63,57.71,21100.0,38.0492,38.1152,38.0492,38.102,21100.0
2014-09-22 10:25:00,57.71,57.78,57.71,57.78,47200.0,38.102,38.1482,38.102,38.1482,47200.0
2014-09-22 10:30:00,57.77,57.77,57.7,57.75,40200.0,38.1416,38.1416,38.0954,38.1284,40200.0
2014-09-22 10:35:00,57.74,57.79,57.71,57.75,27400.0,38.1218,38.1548,38.102,38.1284,27400.0
2014-09-22 10:40:00,57.75,57.77,57.69,57.69,16600.0,38.1284,38.1416,38.0888,38.0888,16600.0
2014-09-22 10:45:00,57.67,57.75,57.64,57.66,16800.0,38.0756,38.1284,38.0558,38.069,16800.0
2014-09-22 10:50:00,57.66,57.67,57.55,57.55,17900.0,38.069,38.0756,37.9964,37.9964,17900.0
2014-09-22 10:55:00,57.53,57.62,57.52,57.62,7600.0,37.9832,38.0426,37.9766,38.0426,7600.0
2014-09-22 11:00:00,57.61,57.69,57.61,57.69,23200.0,38.036,38.0888,38.036,38.0888,23200.0
2014-09-22 11:05:00,57.7,57.71,57.61,57.61,12300.0,38.0954,38.102,38.036,38.036,12300.0
2014-09-22 11:10:00,57.62,57.63,57.61,57.61,16100.0,38.0426,38.0492,38.036,38.036,16100.0
2014-09-22 11:15:00,57.6,57.61,57.5,57.6,7900.0,38.0294,38.036,37.9633,38.0294,7900.0
2014-09-22 11:20:00,57.59,57.63,57.58,57.59,8500.0,38.0228,38.0492,38.0162,38.0228,8500.0
2014-09-22 11:25:00,57.6,57.62,57.56,57.58,12500.0,38.0294,38.0426,38.003,38.0162,12500.0
2014-09-22 11:30:00,57.59,57.61,57.57,57.6,3000.0,38.0228,38.036,38.0096,38.0294,3000.0
2014-09-22 11:35:00,57.59,57.6,57.52,57.54,9200.0,38.0228,38.0294,37.9766,37.9898,9200.0
2014-09-22 11:40:00,57.53,57.59,57.53,57.57,9800.0,37.9832,38.0228,37.9832,38.0096,9800.0
2014-09-22 11:45:00,57.56,57.58,57.52,57.56,8300.0,38.003,38.0162,37.9766,38.003,8300.0
2014-09-22 11:50:00,57.55,57.55,57.48,57.51,9400.0,37.9964,37.9964,37.9501,37.9699,9400.0
2014-09-22 11:55:00,57.52,57.55,57.43,57.45,23700.0,37.9766,37.9964,37.9171,37.9303,23700.0
2014-09-22 12:00:00,57.44,57.45,57.37,57.42,21300.0,37.9237,37.9303,37.8775,37.9105,21300.0
2014-09-22 12:05:00,57.42,57.45,57.39,57.41,12400.0,37.9105,37.9303,37.8907,37.9039,12400.0
2014-09-22 12:10:00,57.43,57.43,57.38,57.39,4900.0,37.9171,37.9171,37.8841,37.8907,4900.0
2014-09-22 12:15:00,57.39,57.44,57.38,57.38,19000.0,37.8907,37.9237,37.8841,37.8841,19000.0
2014-09-22 12:20:00,57.39,57.41,57.36,57.4,4700.0,37.8907,37.9039,37.8709,37.8973,4700.0
2014-09-22 12:25:00,57.41,57.41,57.31,57.36,35600.0,37.9039,37.9039,37.8379,37.8709,35600.0
2014-09-22 12:30:00,57.36,57.39,57.31,57.34,5900.0,37.8709,37.8907,37.8379,37.8577,5900.0
2014-09-22 12:35:00,57.34,57.35,57.3,57.34,2600.0,37.8577,37.8643,37.8313,37.8577,2600.0
2014-09-22 12:40:00,57.32,57.36,57.27,57.3,10800.0,37.8445,37.8709,37.8115,37.8313,10800.0
2014-09-22 12:45:00,57.3,57.32,57.29,57.32,6700.0,37.8313,37.8445,37.8247,37.8445,6700.0
2014-09-22 12:50:00,57.31,57.36,57.3,57.36,7800.0,37.8379,37.8709,37.8313,37.8709,7800.0
2014-09-22 12:55:00,57.37,57.39,57.35,57.38,7200.0,37.8775,37.8907,37.8643,37.8841,7200.0
2014-09-22 13:00:00,57.37,57.4,57.36,57.38,6200.0,37.8775,37.8973,37.8709,37.8841,6200.0
2014-09-22 13:05:00,57.38,57.43,57.35,57.35,7800.0,37.8841,37.9171,37.8643,37.8643,7800.0
2014-09-22 13:10:00,57.35,57.36,57.29,57.36,12500.0,37.8643,37.8709,37.8247,37.8709,12500.0
2014-09-22 13:15:00,57.36,57.41,57.35,57.41,9900.0,37.8709,37.9039,37.8643,37.9039,9900.0
2014-09-22 13:20:00,57.4,57.45,57.4,57.43,14200.0,37.8973,37.9303,37.8973,37.9171,14200.0
2014-09-22 13:25:00,57.43,57.52,57.42,57.5,11100.0,37.9171,37.9766,37.9105,37.9633,11100.0
2014-09-22 13:30:00,57.51,57.54,57.48,57.49,5200.0,37.9699,37.9898,37.9501,37.9567,5200.0
2014-09-22 13:35:00,57.5,57.5,57.43,57.44,3800.0,37.9633,37.9633,37.9171,37.9237,3800.0
2014-09-22 13:40:00,57.45,57.48,57.44,57.44,5300.0,37.9303,37.9501,37.9237,37.9237,5300.0
2014-09-22 13:45:00,57.44,57.5,57.44,57.5,5200.0,37.9237,37.9633,37.9237,37.9633,5200.0
2014-09-22 13:50:00,57.5,57.53,57.5,57.53,7800.0,37.9633,37.9832,37.9633,37.9832,7800.0
2014-09-22 13:55:00,57.53,57.53,57.45,57.48,8600.0,37.9832,37.9832,37.9303,37.9501,8600.0
2014-09-22 14:00:00,57.46,57.5,57.46,57.48,8300.0,37.9369,37.9633,37.9369,37.9501,8300.0
2014-09-22 14:05:00,57.47,57.51,57.46,57.5,11600.0,37.9435,37.9699,37.9369,37.9633,11600.0
2014-09-22 14:10:00,57.5,57.55,57.46,57.48,12400.0,37.9633,37.9964,37.9369,37.9501,12400.0
2014-09-22 14:15:00,57.48,57.51,57.48,57.5,13800.0,37.9501,37.9699,37.9501,37.9633,13800.0
2014-09-22 14:20:00,57.51,57.54,57.49,57.5,13500.0,37.9699,37.9898,37.9567,37.9633,13500.0
2014-09-22 14:25:00,57.49,57.52,57.47,57.51,18400.0,37.9567,37.9766,37.9435,37.9699,18400.0
2014-09-22 14:30:00,57.51,57.54,57.51,57.53,6200.0,37.9699,37.9898,37.9699,37.9832,6200.0
2014-09-22 14:35:00,57.52,57.54,57.5,57.53,8000.0,37.9766,37.9898,37.9633,37.9832,8000.0
2014-09-22 14:40:00,57.53,57.54,57.51,57.54,14100.0,37.9832,37.9898,37.9699,37.9898,14100.0
2014-09-22 14:45:00,57.54,57.64,57.54,57.64,13600.0,37.9898,38.0558,37.9898,38.0558,13600.0
2014-09-22 14:50:00,57.63,57.64,57.62,57.63,10600.0,38.0492,38.0558,38.0426,38.0492,10600.0
2014-09-22 14:55:00,57.63,57.67,57.63,57.65,10600.0,38.0492,38.0756,38.0492,38.0624,10600.0
2014-09-22 15:00:00,57.65,57.71,57.65,57.67,15400.0,38.0624,38.102,38.0624,38.0756,15400.0
2014-09-22 15:05:00,57.68,57.69,57.65,57.66,9700.0,38.0822,38.0888,38.0624,38.069,9700.0
2014-09-22 15:10:00,57.67,57.67,57.58,57.59,17000.0,38.0756,38.0756,38.0162,38.0228,17000.0
2014-09-22 15:15:00,57.59,57.64,57.55,57.6,23300.0,38.0228,38.0558,37.9964,38.0294,23300.0
2014-09-22 15:20:00,57.6,57.64,57.58,57.62,20100.0,38.0294,38.0558,38.0162,38.0426,20100.0
2014-09-22 15:25:00,57.61,57.62,57.56,57.56,14800.0,38.036,38.0426,38.003,38.003,14800.0
2014-09-22 15:30:00,57.56,57.57,57.52,57.53,18400.0,38.003,38.0096,37.9766,37.9832,18400.0
2014-09-22 15:35:00,57.54,57.58,57.51,57.57,25200.0,37.9898,38.0162,37.9699,38.0096,25200.0
2014-09-22 15:40:00,57.57,57.65,57.56,57.62,41000.0,38.0096,38.0624,38.003,38.0426,41000.0
2014-09-22 15:45:00,57.61,57.61,57.55,57.6,47700.0,38.036,38.036,37.9964,38.0294,47700.0
2014-09-22 15:50:00,57.6,57.61,57.58,57.59,66100.0,38.0294,38.036,38.0162,38.0228,66100.0
2014-09-22 15:55:00,57.59,57.6,57.53,57.55,102600.0,38.0228,38.0294,37.9832,37.9964,102600.0
2014-09-23 09:30:00,57.25,57.44,57.21,57.37,19200.0,37.7983,37.9237,37.7719,37.8775,19200.0
2014-09-23 09:35:00,57.34,57.34,57.22,57.24,7500.0,37.8577,37.8577,37.7785,37.7917,7500.0
2014-09-23 09:40:00,57.23,57.27,57.22,57.25,8400.0,37.7851,37.8115,37.7785,37.7983,8400.0
2014-09-23 09:45:00,57.23,57.4,57.22,57.38,13300.0,37.7851,37.8973,37.7785,37.8841,13300.0
2014-09-23 09:50:00,57.37,57.45,57.35,57.39,7200.0,37.8775,37.9303,37.8643,37.8907,7200.0
2014-09-23 09:55:00,57.39,57.43,57.36,57.4,9400.0,37.8907,37.9171,37.8709,37.8973,9400.0
2014-09-23 10:00:00,57.4,57.48,57.4,57.45,10000.0,37.8973,37.9501,37.8973,37.9303,10000.0
2014-09-23 10:05:00,57.44,57.48,57.42,57.44,6400.0,37.9237,37.9501,37.9105,37.9237,6400.0
2014-09-23 10:10:00,57.43,57.46,57.35,57.35,11900.0,37.9171,37.9369,37.8643,37.8643,11900.0
2014-09-23 10:15:00,57.37,57.41,57.35,57.35,5400.0,37.8775,37.9039,37.8643,37.8643,5400.0
2014-09-23 10:20:00,57.35,57.38,57.32,57.34,34400.0,37.8643,37.8841,37.8445,37.8577,34400.0
2014-09-23 10:25:00,57.34,57.35,57.26,57.28,9000.0,37.8577,37.8643,37.8049,37.8181,9000.0
2014-09-23 10:30:00,57.26,57.3,57.23,57.23,9400.0,37.8049,37.8313,37.7851,37.7851,9400.0
2014-09-23 10:35:00,57.24,57.25,57.22,57.22,8500.0,37.7917,37.7983,37.7785,37.7785,8500.0
2014-09-23 10:40:00,57.22,57.23,57.2,57.22,12600.0,37.7785,37.7851,37.7653,37.7785,12600.0
2014-09-23 10:45:00,57.21,57.21,57.11,57.12,34300.0,37.7719,37.7719,37.7059,37.7125,34300.0
2014-09-23 10:50:00,57.14,57.22,57.12,57.21,22300.0,37.7257,37.7785,37.7125,37.7719,22300.0
2014-09-23 10:55:00,57.21,57.23,57.18,57.21,7000.0,37.7719,37.7851,37.7521,37.7719,7000.0
2014-09-23 11:00:00,57.22,57.27,57.2,57.23,9400.0,37.7785,37.8115,37.7653,37.7851,9400.0
2014-09-23 11:05:00,57.23,57.24,57.19,57.21,7600.0,37.7851,37.7917,37.7587,37.7719,7600.0
2014-09-23 11:10:00,57.21,57.21,57.1,57.12,23000.0,37.7719,37.7719,37.6993,37.7125,23000.0
2014-09-23 11:15:00,57.13,57.18,57.13,57.14,5700.0,37.7191,37.7521,37.7191,37.7257,5700.0
2014-09-23 11:20:00,57.15,57.22,57.14,57.19,12500.0,37.7323,37.7785,37.7257,37.7587,12500.0
2014-09-23 11:25:00,57.16,57.16,57.1,57.1,10100.0,37.7389,37.7389,37.6993,37.6993,10100.0
2014-09-23 11:30:00,57.11,57.18,57.1,57.14,14300.0,37.7059,37.7521,37.6993,37.7257,14300.0
2014-09-23 11:35:00,57.16,57.24,57.16,57.23,14600.0,37.7389,37.7917,37.7389,37.7851,14600.0
2014-09-23 11:40:00,57.22,57.24,57.18,57.2,9400.0,37.7785,37.7917,37.7521,37.7653,9400.0
2014-09-23 11:45:00,57.21,57.22,57.15,57.15,5100.0,37.7719,37.7785,37.7323,37.7323,5100.0
2014-09-23 11:50:00,57.15,57.2,57.12,57.14,20200.0,37.7323,37.7653,37.7125,37.7257,20200.0
2014-09-23 11:55:00,57.14,57.15,57.08,57.09,23700.0,37.7257,37.7323,37.686,37.6927,23700.0
2014-09-23 12:00:00,57.09,57.13,57.06,57.08,48000.0,37.6927,37.7191,37.6728,37.686,48000.0
2014-09-23 12:05:00,57.06,57.12,57.05,57.1,20600.0,37.6728,37.7125,37.6662,37.6993,20600.0
2014-09-23 12:10:00,57.1,57.14,57.09,57.11,11500.0,37.6993,37.7257,37.6927,37.7059,11500.0
2014-09-23 12:15:00,57.12,57.19,57.11,57.16,12900.0,37.7125,37.7587,37.7059,37.7389,12900.0
2014-09-23 12:20:00,57.17,57.18,57.12,57.12,4500.0,37.7455,37.7521,37.7125,37.7125,4500.0
2014-09-23 12:25:00,57.11,57.13,57.1,57.11,9200.0,37.7059,37.7191,37.6993,37.7059,9200.0
2014-09-23 12:30:00,57.11,57.14,57.1,57.1,4100.0,37.7059,37.7257,37.6993,37.6993,4100.0
2014-09-23 12:35:00,57.1,57.15,57.1,57.13,11100.0,37.6993,37.7323,37.6993,37.7191,11100.0
2014-09-23 12:40:00,57.12,57.14,57.11,57.11,4100.0,37.7125,37.7257,37.7059,37.7059,4100.0
2014-09-23 12:45:00,57.1,57.12,57.04,57.04,19700.0,37.6993,37.7125,37.6596,37.6596,19700.0
2014-09-23 12:50:00,57.04,57.04,57.01,57.02,5600.0,37.6596,37.6596,37.6398,37.6464,5600.0
2014-09-23 12:55:00,57.01,57.03,57.0,57.01,4500.0,37.6398,37.653,37.6332,37.6398,4500.0
2014-09-23 13:00:00,57.0,57.03,57.0,57.01,16500.0,37.6332,37.653,37.6332,37.6398,16500.0
2014-09-23 13:05:00,57.01,57.04,56.96,56.96,26200.0,37.6398,37.6596,37.6068,37.6068,26200.0
2014-09-23 13:10:00,56.96,57.01,56.91,56.99,18900.0,37.6068,37.6398,37.5738,37.6266,18900.0
2014-09-23 13:15:00,56.99,57.0,56.92,56.94,17000.0,37.6266,37.6332,37.5804,37.5936,17000.0
2014-09-23 13:20:00,56.95,57.0,56.95,57.0,7100.0,37.6002,37.6332,37.6002,37.6332,7100.0
2014-09-23 13:25:00,57.0,57.01,56.99,57.01,3800.0,37.6332,37.6398,37.6266,37.6398,3800.0
2014-09-23 13:30:00,57.01,57.08,57.0,57.06,11100.0,37.6398,37.686,37.6332,37.6728,11100.0
2014-09-23 13:35:00,57.06,57.09,57.02,57.07,9400.0,37.6728,37.6927,37.6464,37.6794,9400.0
2014-09-23 13:40:00,57.06,57.08,57.04,57.06,6500.0,37.6728,37.686,37.6596,37.6728,6500.0
2014-09-23 13:45:00,57.05,57.06,57.0,57.0,7600.0,37.6662,37.6728,37.6332,37.6332,7600.0
2014-09-23 13:50:00,57.01,57.02,56.99,57.0,6400.0,37.6398,37.6464,37.6266,37.6332,6400.0
2014-09-23 13:55:00,57.0,57.0,56.93,56.95,20700.0,37.6332,37.6332,37.587,37.6002,20700.0
2014-09-23 14:00:00,56.95,57.04,56.94,57.02,46500.0,37.6002,37.6596,37.5936,37.6464,46500.0
2014-09-23 14:05:00,57.02,57.04,56.99,57.0,5900.0,37.6464,37.6596,37.6266,37.6332,5900.0
2014-09-23 14:10:00,57.01,57.06,57.01,57.04,14000.0,37.6398,37.6728,37.6398,37.6596,14000.0
2014-09-23 14:15:00,57.04,57.05,57.02,57.02,14100.0,37.6596,37.6662,37.6464,37.6464,14100.0
2014-09-23 14:20:00,57.02,57.06,56.97,56.97,13600.0,37.6464,37.6728,37.6134,37.6134,13600.0
2014-09-23 14:25:00,56.98,57.03,56.98,57.03,11200.0,37.62,37.653,37.62,37.653,11200.0
2014-09-23 14:30:00,57.03,57.05,57.03,57.03,7400.0,37.653,37.6662,37.653,37.653,7400.0
2014-09-23 14:35:00,57.02,57.05,57.02,57.05,6200.0,37.6464,37.6662,37.6464,37.6662,6200.0
2014-09-23 14:40:00,57.05,57.06,57.04,57.05,10700.0,37.6662,37.6728,37.6596,37.6662,10700.0
2014-09-23 14:45:00,57.04,57.06,57.04,57.05,12000.0,37.6596,37.6728,37.6596,37.6662,12000.0
2014-09-23 14:50:00,57.04,57.08,57.04,57.07,6000.0,37.6596,37.686,37.6596,37.6794,6000.0
2014-09-23 14:55:00,57.07,57.12,57.06,57.12,25200.0,37.6794,37.7125,37.6728,37.7125,25200.0
2014-09-23 15:00:00,57.12,57.13,57.1,57.1,14300.0,37.7125,37.7191,37.6993,37.6993,14300.0
2014-09-23 15:05:00,57.11,57.11,57.06,57.08,13600.0,37.7059,37.7059,37.6728,37.686,13600.0
2014-09-23 15:10:00,57.07,57.1,57.07,57.1,10400.0,37.6794,37.6993,37.6794,37.6993,10400.0
2014-09-23 15:15:00,57.09,57.12,57.06,57.06,18500.0,37.6927,37.7125,37.6728,37.6728,18500.0
2014-09-23 15:20:00,57.06,57.08,57.05,57.05,35500.0,37.6728,37.686,37.6662,37.6662,35500.0
2014-09-23 15:25:00,57.05,57.14,57.05,57.12,34400.0,37.6662,37.7257,37.6662,37.7125,34400.0
2014-09-23 15:30:00,57.12,57.14,57.08,57.14,47900.0,37.7125,37.7257,37.686,37.7257,47900.0
2014-09-23 15:35:00,57.14,57.17,57.11,57.12,68000.0,37.7257,37.7455,37.7059,37.7125,68000.0
2014-09-23 15:40:00,57.13,57.15,57.1,57.13,42900.0,37.7191,37.7323,37.6993,37.7191,42900.0
2014-09-23 15:45:00,57.14,57.15,57.08,57.11,47500.0,37.7257,37.7323,37.686,37.7059,47500.0
2014-09-23 15:50:00,57.12,57.12,56.97,56.98,67400.0,37.7125,37.7125,37.6134,37.62,67400.0
2014-09-23 15:55:00,56.98,57.02,56.97,56.98,98700.0,37.62,37.6464,37.6134,37.62,98700.0
2014-09-24 09:30:00,56.98,57.02,56.88,57.02,26400.0,37.62,37.6464,37.554,37.6464,26400.0
2014-09-24 09:35:00,57.03,57.16,57.03,57.13,6700.0,37.653,37.7389,37.653,37.7191,6700.0
2014-09-24 09:40:00,57.14,57.14,56.96,56.98,17200.0,37.7257,37.7257,37.6068,37.62,17200.0
2014-09-24 09:45:00,56.97,56.98,56.94,56.96,15100.0,37.6134,37.62,37.5936,37.6068,15100.0
2014-09-24 09:50:00,56.95,57.03,56.93,57.01,8100.0,37.6002,37.653,37.587,37.6398,8100.0
2014-09-24 09:55:00,56.98,57.03,56.96,56.99,17000.0,37.62,37.653,37.6068,37.6266,17000.0
2014-09-24 10:00:00,57.0,57.0,56.83,56.93,17700.0,37.6332,37.6332,37.521,37.587,17700.0
2014-09-24 10:05:00,56.91,56.97,56.82,56.86,11800.0,37.5738,37.6134,37.5144,37.5408,11800.0
2014-09-24 10:10:00,56.85,56.86,56.78,56.86,15100.0,37.5342,37.5408,37.488,37.5408,15100.0
2014-09-24 10:15:00,56.85,56.91,56.83,56.9,10000.0,37.5342,37.5738,37.521,37.5672,10000.0
2014-09-24 10:20:00,56.89,56.95,56.86,56.95,8700.0,37.5606,37.6002,37.5408,37.6002,8700.0
2014-09-24 10:25:00,56.96,57.03,56.95,57.0,6600.0,37.6068,37.653,37.6002,37.6332,6600.0
2014-09-24 10:30:00,56.98,57.05,56.95,57.05,24200.0,37.62,37.6662,37.6002,37.6662,24200.0
2014-09-24 10:35:00,57.02,57.09,56.96,57.09,13900.0,37.6464,37.6927,37.6068,37.6927,13900.0
2014-09-24 10:40:00,57.08,57.15,57.08,57.11,4900.0,37.686,37.7323,37.686,37.7059,4900.0
2014-09-24 10:45:00,57.13,57.22,57.12,57.22,14100.0,37.7191,37.7785,37.7125,37.7785,14100.0
2014-09-24 10:50:00,57.23,57.26,57.23,57.25,9400.0,37.7851,37.8049,37.7851,37.7983,9400.0
2014-09-24 10:55:00,57.25,57.28,57.24,57.28,8600.0,37.7983,37.8181,37.7917,37.8181,8600.0
2014-09-24 11:00:00,57.28,57.28,57.25,57.28,6800.0,37.8181,37.8181,37.7983,37.8181,6800.0
2014-09-24 11:05:00,57.27,57.38,57.26,57.37,11900.0,37.8115,37.8841,37.8049,37.8775,11900.0
2014-09-24 11:10:00,57.37,57.43,57.32,57.35,16100.0,37.8775,37.9171,37.8445,37.8643,16100.0
2014-09-24 11:15:00,57.35,57.43,57.35,57.4,11800.0,37.8643,37.9171,37.8643,37.8973,11800.0
2014-09-24 11:20:00,57.4,57.46,57.4,57.42,6900.0,37.8973,37.9369,37.8973,37.9105,6900.0
2014-09-24 11:25:00,57.44,57.46,57.4,57.45,12400.0,37.9237,37.9369,37.8973,37.9303,12400.0
2014-09-24 11:30:00,57.44,57.49,57.44,57.44,6800.0,37.9237,37.9567,37.9237,37.9237,6800.0
2014-09-24 11:35:00,57.45,57.49,57.43,57.44,6800.0,37.9303,37.9567,37.9171,37.9237,6800.0
2014-09-24 11:40:00,57.44,57.45,57.42,57.43,10200.0,37.9237,37.9303,37.9105,37.9171,10200.0
2014-09-24 11:45:00,57.42,57.43,57.4,57.4,6000.0,37.9105,37.9171,37.8973,37.8973,6000.0
2014-09-24 11:50:00,57.39,57.4,57.38,57.38,9900.0,37.8907,37.8973,37.8841,37.8841,9900.0
2014-09-24 11:55:00,57.38,57.47,57.38,57.47,23800.0,37.8841,37.9435,37.8841,37.9435,23800.0
2014-09-24 12:00:00,57.47,57.49,57.46,57.49,9700.0,37.9435,37.9567,37.9369,37.9567,9700.0
2014-09-24 12:05:00,57.49,57.5,57.46,57.47,8400.0,37.9567,37.9633,37.9369,37.9435,8400.0
2014-09-24 12:10:00,57.47,57.51,57.46,57.5,10700.0,37.9435,37.9699,37.9369,37.9633,10700.0
2014-09-24 12:15:00,57.5,57.52,57.5,57.51,9800.0,37.9633,37.9766,37.9633,37.9699,9800.0
2014-09-24 12:20:00,57.51,57.53,57.49,57.49,10500.0,37.9699,37.9832,37.9567,37.9567,10500.0
2014-09-24 12:25:00,57.49,57.5,57.48,57.49,3900.0,37.9567,37.9633,37.9501,37.9567,3900.0
2014-09-24 12:30:00,57.49,57.51,57.48,57.49,6800.0,37.9567,37.9699,37.9501,37.9567,6800.0
2014-09-24 12:35:00,57.5,57.55,57.5,57.5,8600.0,37.9633,37.9964,37.9633,37.9633,8600.0
2014-09-24 12:40:00,57.49,57.5,57.47,57.47,6000.0,37.9567,37.9633,37.9435,37.9435,6000.0
2014-09-24 12:45:00,57.47,57.48,57.45,57.46,5800.0,37.9435,37.9501,37.9303,37.9369,5800.0
2014-09-24 12:50:00,57.47,57.47,57.42,57.43,5200.0,37.9435,37.9435,37.9105,37.9171,5200.0
2014-09-24 12:55:00,57.44,57.48,57.44,57.47,10500.0,37.9237,37.9501,37.9237,37.9435,10500.0
2014-09-24 13:00:00,57.49,57.52,57.48,57.5,5900.0,37.9567,37.9766,37.9501,37.9633,5900.0
2014-09-24 13:05:00,57.5,57.5,57.46,57.46,4300.0,37.9633,37.9633,37.9369,37.9369,4300.0
2014-09-24 13:10:00,57.46,57.5,57.46,57.47,4000.0,37.9369,37.9633,37.9369,37.9435,4000.0
2014-09-24 13:15:00,57.47,57.51,57.47,57.49,7500.0,37.9435,37.9699,37.9435,37.9567,7500.0
2014-09-24 13:20:00,57.49,57.5,57.44,57.44,6000.0,37.9567,37.9633,37.9237,37.9237,6000.0
2014-09-24 13:25:00,57.45,57.47,57.45,57.46,4400.0,37.9303,37.9435,37.9303,37.9369,4400.0
2014-09-24 13:30:00,57.46,57.52,57.46,57.52,4900.0,37.9369,37.9766,37.9369,37.9766,4900.0
2014-09-24 13:35:00,57.52,57.53,57.5,57.52,6600.0,37.9766,37.9832,37.9633,37.9766,6600.0
2014-09-24 13:40:00,57.51,57.55,57.51,57.55,5900.0,37.9699,37.9964,37.9699,37.9964,5900.0
2014-09-24 13:45:00,57.55,57.56,57.51,57.55,6500.0,37.9964,38.003,37.9699,37.9964,6500.0
2014-09-24 13:50:00,57.55,57.62,57.55,57.61,29100.0,37.9964,38.0426,37.9964,38.036,29100.0
2014-09-24 13:55:00,57.6,57.64,57.58,57.64,12800.0,38.0294,38.0558,38.0162,38.0558,12800.0
2014-09-24 14:00:00,57.63,57.64,57.59,57.6,7900.0,38.0492,38.0558,38.0228,38.0294,7900.0
2014-09-24 14:05:00,57.59,57.7,57.59,57.68,32300.0,38.0228,38.0954,38.0228,38.0822,32300.0
2014-09-24 14:10:00,57.69,57.69,57.62,57.62,25400.0,38.0888,38.0888,38.0426,38.0426,25400.0
2014-09-24 14:15:00,57.62,57.69,57.62,57.67,22900.0,38.0426,38.0888,38.0426,38.0756,22900.0
2014-09-24 14:20:00,57.67,57.74,57.66,57.66,11500.0,38.0756,38.1218,38.069,38.069,11500.0
2014-09-24 14:25:00,57.67,57.74,57.65,57.73,12200.0,38.0756,38.1218,38.0624,38.1152,12200.0
2014-09-24 14:30:00,57.73,57.75,57.72,57.72,5400.0,38.1152,38.1284,38.1086,38.1086,5400.0
2014-09-24 14:35:00,57.72,57.74,57.72,57.73,13300.0,38.1086,38.1218,38.1086,38.1152,13300.0
2014-09-24 14:40:00,57.74,57.76,57.7,57.72,17500.0,38.1218,38.135,38.0954,38.1086,17500.0
2014-09-24 14:45:00,57.72,57.75,57.7,57.73,17800.0,38.1086,38.1284,38.0954,38.1152,17800.0
2014-09-24 14:50:00,57.73,57.76,57.72,57.75,17700.0,38.1152,38.135,38.1086,38.1284,17700.0
2014-09-24 14:55:00,57.74,57.77,57.72,57.77,33700.0,38.1218,38.1416,38.1086,38.1416,33700.0
2014-09-24 15:00:00,57.77,57.88,57.76,57.82,53600.0,38.1416,38.2142,38.135,38.1746,53600.0
2014-09-24 15:05:00,57.81,57.87,57.8,57.87,31200.0,38.168,38.2076,38.1614,38.2076,31200.0
2014-09-24 15:10:00,57.86,57.9,57.86,57.9,26100.0,38.201,38.2274,38.201,38.2274,26100.0
2014-09-24 15:15:00,57.88,57.89,57.85,57.86,16600.0,38.2142,38.2208,38.1944,38.201,16600.0
2014-09-24 15:20:00,57.86,57.92,57.84,57.91,47200.0,38.201,38.2406,38.1878,38.234,47200.0
2014-09-24 15:25:00,57.91,57.98,57.9,57.96,44600.0,38.234,38.2803,38.2274,38.2671,44600.0
2014-09-24 15:30:00,57.96,58.0,57.95,57.98,41500.0,38.2671,38.2935,38.2605,38.2803,41500.0
2014-09-24 15:35:00,57.96,57.97,57.9,57.92,27400.0,38.2671,38.2737,38.2274,38.2406,27400.0
2014-09-24 15:40:00,57.92,57.93,57.85,57.91,39800.0,38.2406,38.2472,38.1944,38.234,39800.0
2014-09-24 15:45:00,57.9,58.0,57.86,57.98,81400.0,38.2274,38.2935,38.201,38.2803,81400.0
2014-09-24 15:50:00,57.98,58.01,57.98,57.99,84500.0,38.2803,38.3001,38.2803,38.2869,84500.0
2014-09-24 15:55:00,57.98,58.04,57.98,58.0,121400.0,38.2803,38.3199,38.2803,38.2935,121400.0
2014-09-25 09:30:00,57.86,57.99,57.69,57.74,26100.0,38.201,38.2869,38.0888,38.1218,26100.0
2014-09-25 09:35:00,57.78,57.89,57.66,57.7,5200.0,38.1482,38.2208,38.069,38.0954,5200.0
2014-09-25 09:40:00,57.67,57.7,57.45,57.49,13300.0,38.0756,38.0954,37.9303,37.9567,13300.0
2014-09-25 09:45:00,57.5,57.56,57.4,57.4,16100.0,37.9633,38.003,37.8973,37.8973,16100.0
2014-09-25 09:50:00,57.4,57.43,57.24,57.31,14000.0,37.8973,37.9171,37.7917,37.8379,14000.0
2014-09-25 09:55:00,57.29,57.29,57.19,57.29,13000.0,37.8247,37.8247,37.7587,37.8247,13000.0
2014-09-25 10:00:00,57.25,57.39,57.24,57.24,12200.0,37.7983,37.8907,37.7917,37.7917,12200.0
2014-09-25 10:05:00,57.26,57.37,57.24,57.32,11700.0,37.8049,37.8775,37.7917,37.8445,11700.0
2014-09-25 10:10:00,57.32,57.35,57.17,57.18,19000.0,37.8445,37.8643,37.7455,37.7521,19000.0
2014-09-25 10:15:00,57.17,57.2,57.16,57.17,17400.0,37.7455,37.7653,37.7389,37.7455,17400.0
2014-09-25 10:20:00,57.17,57.17,57.05,57.15,28600.0,37.7455,37.7455,37.6662,37.7323,28600.0
2014-09-25 10:25:00,57.16,57.21,57.15,57.2,22600.0,37.7389,37.7719,37.7323,37.7653,22600.0
2014-09-25 10:30:00,57.18,57.18,57.05,57.13,15200.0,37.7521,37.7521,37.6662,37.7191,15200.0
2014-09-25 10:35:00,57.14,57.21,57.11,57.13,17700.0,37.7257,37.7719,37.7059,37.7191,17700.0
2014-09-25 10:40:00,57.11,57.16,57.08,57.11,26800.0,37.7059,37.7389,37.686,37.7059,26800.0
2014-09-25 10:45:00,57.1,57.11,57.01,57.11,20400.0,37.6993,37.7059,37.6398,37.7059,20400.0
2014-09-25 10:50:00,57.1,57.17,57.08,57.09,13700.0,37.6993,37.7455,37.686,37.6927,13700.0
2014-09-25 10:55:00,57.07,57.21,57.05,57.2,12500.0,37.6794,37.7719,37.6662,37.7653,12500.0
2014-09-25 11:00:00,57.22,57.23,57.15,57.19,25100.0,37.7785,37.7851,37.7323,37.7587,25100.0
2014-09-25 11:05:00,57.18,57.24,57.12,57.23,20500.0,37.7521,37.7917,37.7125,37.7851,20500.0
2014-09-25 11:10:00,57.22,57.22,57.16,57.18,16300.0,37.7785,37.7785,37.7389,37.7521,16300.0
2014-09-25 11:15:00,57.18,57.21,57.16,57.17,12100.0,37.7521,37.7719,37.7389,37.7455,12100.0
2014-09-25 11:20:00,57.17,57.21,57.12,57.16,17000.0,37.7455,37.7719,37.7125,37.7389,17000.0
2014-09-25 11:25:00,57.15,57.16,57.12,57.13,3400.0,37.7323,37.7389,37.7125,37.7191,3400.0
2014-09-25 11:30:00,57.15,57.15,57.04,57.12,17300.0,37.7323,37.7323,37.6596,37.7125,17300.0
2014-09-25 11:35:00,57.18,57.2,57.15,57.18,8000.0,37.7521,37.7653,37.7323,37.7521,8000.0
2014-09-25 11:40:00,57.18,57.19,57.12,57.12,4200.0,37.7521,37.7587,37.7125,37.7125,4200.0
2014-09-25 11:45:00,57.13,57.16,57.09,57.1,13700.0,37.7191,37.7389,37.6927,37.6993,13700.0
2014-09-25 11:50:00,57.1,57.14,57.08,57.11,10600.0,37.6993,37.7257,37.686,37.7059,10600.0
2014-09-25 11:55:00,57.12,57.14,57.09,57.1,8700.0,37.7125,37.7257,37.6927,37.6993,8700.0
2014-09-25 12:00:00,57.1,57.14,57.1,57.13,4800.0,37.6993,37.7257,37.6993,37.7191,4800.0
2014-09-25 12:05:00,57.12,57.18,57.11,57.16,15500.0,37.7125,37.7521,37.7059,37.7389,15500.0
2014-09-25 12:10:00,57.16,57.2,57.16,57.19,9800.0,37.7389,37.7653,37.7389,37.7587,9800.0
2014-09-25 12:15:00,57.19,57.21,57.16,57.17,11800.0,37.7587,37.7719,37.7389,37.7455,11800.0
2014-09-25 12:20:00,57.19,57.2,57.14,57.18,9700.0,37.7587,37.7653,37.7257,37.7521,9700.0
2014-09-25 12:25:00,57.18,57.18,57.04,57.04,6100.0,37.7521,37.7521,37.6596,37.6596,6100.0
2014-09-25 12:30:00,57.03,57.08,57.02,57.04,4400.0,37.653,37.686,37.6464,37.6596,4400.0
2014-09-25 12:35:00,57.05,57.1,57.04,57.07,16900.0,37.6662,37.6993,37.6596,37.6794,16900.0
2014-09-25 12:40:00,57.08,57.1,57.02,57.1,9800.0,37.686,37.6993,37.6464,37.6993,9800.0
2014-09-25 12:45:00,57.1,57.12,57.08,57.1,9300.0,37.6993,37.7125,37.686,37.6993,9300.0
2014-09-25 12:50:00,57.1,57.12,57.07,57.12,15100.0,37.6993,37.7125,37.6794,37.7125,15100.0
2014-09-25 12:55:00,57.1,57.1,57.08,57.1,4400.0,37.6993,37.6993,37.686,37.6993,4400.0
2014-09-25 13:00:00,57.09,57.14,57.08,57.08,4700.0,37.6927,37.7257,37.686,37.686,4700.0
2014-09-25 13:05:00,57.05,57.14,57.04,57.09,5900.0,37.6662,37.7257,37.6596,37.6927,5900.0
2014-09-25 13:10:00,57.1,57.16,57.09,57.12,3600.0,37.6993,37.7389,37.6927,37.7125,3600.0
2014-09-25 13:15:00,57.12,57.14,57.12,57.13,5700.0,37.7125,37.7257,37.7125,37.7191,5700.0
2014-09-25 13:20:00,57.13,57.13,57.12,57.12,10600.0,37.7191,37.7191,37.7125,37.7125,10600.0
2014-09-25 13:25:00,57.12,57.15,57.12,57.15,5700.0,37.7125,37.7323,37.7125,37.7323,5700.0
2014-09-25 13:30:00,57.17,57.18,57.13,57.15,5100.0,37.7455,37.7521,37.7191,37.7323,5100.0
2014-09-25 13:35:00,57.15,57.21,57.14,57.18,11900.0,37.7323,37.7719,37.7257,37.7521,11900.0
2014-09-25 13:40:00,57.15,57.19,57.14,57.19,6300.0,37.7323,37.7587,37.7257,37.7587,6300.0
2014-09-25 13:45:00,57.18,57.18,57.13,57.13,9100.0,37.7521,37.7521,37.7191,37.7191,9100.0
2014-09-25 13:50:00,57.13,57.14,57.08,57.09,19600.0,37.7191,37.7257,37.686,37.6927,19600.0
2014-09-25 13:55:00,57.09,57.15,57.08,57.14,11600.0,37.6927,37.7323,37.686,37.7257,11600.0
2014-09-25 14:00:00,57.13,57.16,57.11,57.11,13900.0,37.7191,37.7389,37.7059,37.7059,13900.0
2014-09-25 14:05:00,57.11,57.16,57.11,57.14,5800.0,37.7059,37.7389,37.7059,37.7257,5800.0
2014-09-25 14:10:00,57.13,57.15,57.13,57.15,2200.0,37.7191,37.7323,37.7191,37.7323,2200.0
2014-09-25 14:15:00,57.14,57.19,57.12,57.19,18500.0,37.7257,37.7587,37.7125,37.7587,18500.0
2014-09-25 14:20:00,57.17,57.22,57.17,57.19,5400.0,37.7455,37.7785,37.7455,37.7587,5400.0
2014-09-25 14:25:00,57.2,57.24,57.19,57.22,8800.0,37.7653,37.7917,37.7587,37.7785,8800.0
2014-09-25 14:30:00,57.22,57.23,57.2,57.22,6700.0,37.7785,37.7851,37.7653,37.7785,6700.0
2014-09-25 14:35:00,57.22,57.25,57.22,57.25,10400.0,37.7785,37.7983,37.7785,37.7983,10400.0
2014-09-25 14:40:00,57.24,57.27,57.23,57.25,8400.0,37.7917,37.8115,37.7851,37.7983,8400.0
2014-09-25 14:45:00,57.25,57.29,57.25,57.27,8900.0,37.7983,37.8247,37.7983,37.8115,8900.0
2014-09-25 14:50:00,57.27,57.28,57.23,57.28,10000.0,37.8115,37.8181,37.7851,37.8181,10000.0
2014-09-25 14:55:00,57.27,57.27,57.21,57.24,9800.0,37.8115,37.8115,37.7719,37.7917,9800.0
2014-09-25 15:00:00,57.24,57.24,57.18,57.21,11900.0,37.7917,37.7917,37.7521,37.7719,11900.0
2014-09-25 15:05:00,57.2,57.21,57.15,57.18,11000.0,37.7653,37.7719,37.7323,37.7521,11000.0
2014-09-25 15:10:00,57.17,57.17,57.11,57.12,8800.0,37.7455,37.7455,37.7059,37.7125,8800.0
2014-09-25 15:15:00,57.12,57.21,57.12,57.2,23300.0,37.7125,37.7719,37.7125,37.7653,23300.0
2014-09-25 15:20:00,57.2,57.2,57.12,57.12,11400.0,37.7653,37.7653,37.7125,37.7125,11400.0
2014-09-25 15:25:00,57.11,57.11,57.07,57.09,23100.0,37.7059,37.7059,37.6794,37.6927,23100.0
2014-09-25 15:30:00,57.09,57.12,57.07,57.12,18900.0,37.6927,37.7125,37.6794,37.7125,18900.0
2014-09-25 15:35:00,57.12,57.15,57.08,57.15,17700.0,37.7125,37.7323,37.686,37.7323,17700.0
2014-09-25 15:40:00,57.15,57.17,57.12,57.13,24700.0,37.7323,37.7455,37.7125,37.7191,24700.0
2014-09-25 15:45:00,57.12,57.12,57.03,57.06,45700.0,37.7125,37.7125,37.653,37.6728,45700.0
2014-09-25 15:50:00,57.07,57.07,57.02,57.02,58400.0,37.6794,37.6794,37.6464,37.6464,58400.0
2014-09-25 15:55:00,57.01,57.03,56.89,56.9,93300.0,37.6398,37.653,37.5606,37.5672,93300.0
2014-09-26 09:30:00,56.79,56.94,56.77,56.89,16200.0,37.5822,37.6814,37.5689,37.6484,16200.0
2014-09-26 09:35:00,56.89,56.93,56.82,56.82,5100.0,37.6484,37.6748,37.602,37.602,5100.0
2014-09-26 09:40:00,56.79,56.8,56.64,56.71,13800.0,37.5822,37.5888,37.4829,37.5292,13800.0
2014-09-26 09:45:00,56.72,56.72,56.55,56.62,18300.0,37.5359,37.5359,37.4234,37.4697,18300.0
2014-09-26 09:50:00,56.62,56.69,56.6,56.62,8500.0,37.4697,37.516,37.4564,37.4697,8500.0
2014-09-26 09:55:00,56.63,56.69,56.55,56.64,7400.0,37.4763,37.516,37.4234,37.4829,7400.0
2014-09-26 10:00:00,56.58,56.75,56.58,56.7,72400.0,37.4432,37.5557,37.4432,37.5226,72400.0
2014-09-26 10:05:00,56.7,56.71,56.63,56.66,26400.0,37.5226,37.5292,37.4763,37.4961,26400.0
2014-09-26 10:10:00,56.66,56.69,56.64,56.65,35000.0,37.4961,37.516,37.4829,37.4895,35000.0
2014-09-26 10:15:00,56.66,56.69,56.6,56.65,54400.0,37.4961,37.516,37.4564,37.4895,54400.0
2014-09-26 10:20:00,56.66,56.67,56.63,56.63,16000.0,37.4961,37.5028,37.4763,37.4763,16000.0
2014-09-26 10:25:00,56.62,56.69,56.53,56.53,19800.0,37.4697,37.516,37.4101,37.4101,19800.0
2014-09-26 10:30:00,56.52,56.64,56.51,56.63,30300.0,37.4035,37.4829,37.3969,37.4763,30300.0
2014-09-26 10:35:00,56.62,56.64,56.59,56.61,26400.0,37.4697,37.4829,37.4498,37.4631,26400.0
2014-09-26 10:40:00,56.6,56.65,56.59,56.62,32100.0,37.4564,37.4895,37.4498,37.4697,32100.0
2014-09-26 10:45:00,56.62,56.64,56.46,56.47,85600.0,37.4697,37.4829,37.3638,37.3704,85600.0
2014-09-26 10:50:00,56.46,56.47,56.41,56.41,20700.0,37.3638,37.3704,37.3307,37.3307,20700.0
2014-09-26 10:55:00,56.41,56.41,56.36,56.41,29300.0,37.3307,37.3307,37.2976,37.3307,29300.0
2014-09-26 11:00:00,56.41,56.43,56.36,56.36,38400.0,37.3307,37.3439,37.2976,37.2976,38400.0
2014-09-26 11:05:00,56.36,56.41,56.31,56.38,15600.0,37.2976,37.3307,37.2645,37.3109,15600.0
2014-09-26 11:10:00,56.38,56.41,56.33,56.36,56800.0,37.3109,37.3307,37.2778,37.2976,56800.0
2014-09-26 11:15:00,56.37,56.43,56.34,56.35,28200.0,37.3042,37.3439,37.2844,37.291,28200.0
2014-09-26 11:20:00,56.35,56.38,56.26,56.33,31000.0,37.291,37.3109,37.2314,37.2778,31000.0
2014-09-26 11:25:00,56.34,56.34,56.22,56.23,26500.0,37.2844,37.2844,37.205,37.2116,26500.0
2014-09-26 11:30:00,56.22,56.22,56.07,56.11,32600.0,37.205,37.205,37.1057,37.1322,32600.0
2014-09-26 11:35:00,56.1,56.16,56.07,56.13,16700.0,37.1256,37.1653,37.1057,37.1454,16700.0
2014-09-26 11:40:00,56.13,56.14,56.08,56.12,24000.0,37.1454,37.152,37.1123,37.1388,24000.0
2014-09-26 11:45:00,56.12,56.13,56.09,56.11,15700.0,37.1388,37.1454,37.1189,37.1322,15700.0
2014-09-26 11:50:00,56.11,56.19,56.11,56.19,12400.0,37.1322,37.1851,37.1322,37.1851,12400.0
2014-09-26 11:55:00,56.19,56.23,56.19,56.19,14800.0,37.1851,37.2116,37.1851,37.1851,14800.0
2014-09-26 12:00:00,56.19,56.2,56.17,56.17,11300.0,37.1851,37.1917,37.1719,37.1719,11300.0
2014-09-26 12:05:00,56.18,56.18,56.08,56.11,13200.0,37.1785,37.1785,37.1123,37.1322,13200.0
2014-09-26 12:10:00,56.11,56.16,56.1,56.15,7700.0,37.1322,37.1653,37.1256,37.1586,7700.0
2014-09-26 12:15:00,56.15,56.21,56.13,56.21,18800.0,37.1586,37.1984,37.1454,37.1984,18800.0
2014-09-26 12:20:00,56.21,56.27,56.21,56.23,11700.0,37.1984,37.2381,37.1984,37.2116,11700.0
2014-09-26 12:25:00,56.23,56.24,56.16,56.16,10800.0,37.2116,37.2182,37.1653,37.1653,10800.0
2014-09-26 12:30:00,56.16,56.2,56.13,56.13,12600.0,37.1653,37.1917,37.1454,37.1454,12600.0
2014-09-26 12:35:00,56.13,56.17,56.11,56.13,14700.0,37.1454,37.1719,37.1322,37.1454,14700.0
2014-09-26 12:40:00,56.13,56.14,56.12,56.12,4700.0,37.1454,37.152,37.1388,37.1388,4700.0
2014-09-26 12:45:00,56.12,56.13,56.09,56.1,16800.0,37.1388,37.1454,37.1189,37.1256,16800.0
2014-09-26 12:50:00,56.1,56.17,56.09,56.14,35200.0,37.1256,37.1719,37.1189,37.152,35200.0
2014-09-26 12:55:00,56.14,56.17,56.12,56.15,19700.0,37.152,37.1719,37.1388,37.1586,19700.0
2014-09-26 13:00:00,56.15,56.3,56.15,56.3,14700.0,37.1586,37.2579,37.1586,37.2579,14700.0
2014-09-26 13:05:00,56.3,56.31,56.28,56.31,7500.0,37.2579,37.2645,37.2447,37.2645,7500.0
2014-09-26 13:10:00,56.31,56.37,56.31,56.35,11200.0,37.2645,37.3042,37.2645,37.291,11200.0
2014-09-26 13:15:00,56.34,56.36,56.32,56.36,12600.0,37.2844,37.2976,37.2711,37.2976,12600.0
2014-09-26 13:20:00,56.36,56.41,56.36,56.37,11200.0,37.2976,37.3307,37.2976,37.3042,11200.0
2014-09-26 13:25:00,56.37,56.38,56.34,56.35,5800.0,37.3042,37.3109,37.2844,37.291,5800.0
2014-09-26 13:30:00,56.35,56.36,56.31,56.31,6300.0,37.291,37.2976,37.2645,37.2645,6300.0
2014-09-26 13:35:00,56.31,56.32,56.28,56.29,5900.0,37.2645,37.2711,37.2447,37.2513,5900.0
2014-09-26 13:40:00,56.29,56.3,56.28,56.28,6000.0,37.2513,37.2579,37.2447,37.2447,6000.0
2014-09-26 13:45:00,56.28,56.3,56.27,56.29,9800.0,37.2447,37.2579,37.2381,37.2513,9800.0
2014-09-26 13:50:00,56.3,56.3,56.25,56.26,11700.0,37.2579,37.2579,37.2248,37.2314,11700.0
2014-09-26 13:55:00,56.26,56.29,56.24,56.29,31700.0,37.2314,37.2513,37.2182,37.2513,31700.0
2014-09-26 14:00:00,56.3,56.42,56.29,56.41,15800.0,37.2579,37.3373,37.2513,37.3307,15800.0
2014-09-26 14:05:00,56.41,56.48,56.41,56.47,9300.0,37.3307,37.377,37.3307,37.3704,9300.0
2014-09-26 14:10:00,56.48,56.51,56.44,56.46,10900.0,37.377,37.3969,37.3506,37.3638,10900.0
2014-09-26 14:15:00,56.46,56.6,56.45,56.6,18800.0,37.3638,37.4564,37.3572,37.4564,18800.0
2014-09-26 14:20:00,56.6,56.62,56.57,56.58,8600.0,37.4564,37.4697,37.4366,37.4432,8600.0
2014-09-26 14:25:00,56.58,56.6,56.55,56.55,9400.0,37.4432,37.4564,37.4234,37.4234,9400.0
2014-09-26 14:30:00,56.55,56.57,56.54,56.55,9600.0,37.4234,37.4366,37.4167,37.4234,9600.0
2014-09-26 14:35:00,56.55,56.6,56.55,56.6,20400.0,37.4234,37.4564,37.4234,37.4564,20400.0
2014-09-26 14:40:00,56.6,56.61,56.57,56.57,17200.0,37.4564,37.4631,37.4366,37.4366,17200.0
2014-09-26 14:45:00,56.57,56.64,56.57,56.62,18300.0,37.4366,37.4829,37.4366,37.4697,18300.0
2014-09-26 14:50:00,56.62,56.62,56.55,56.55,14800.0,37.4697,37.4697,37.4234,37.4234,14800.0
2014-09-26 14:55:00,56.56,56.56,56.52,56.52,16400.0,37.43,37.43,37.4035,37.4035,16400.0
2014-09-26 15:00:00,56.52,56.55,56.52,56.54,12700.0,37.4035,37.4234,37.4035,37.4167,12700.0
2014-09-26 15:05:00,56.54,56.58,56.54,56.57,10800.0,37.4167,37.4432,37.4167,37.4366,10800.0
2014-09-26 15:10:00,56.57,56.59,56.54,56.54,18000.0,37.4366,37.4498,37.4167,37.4167,18000.0
2014-09-26 15:15:00,56.54,56.55,56.48,56.51,23800.0,37.4167,37.4234,37.377,37.3969,23800.0
2014-09-26 15:20:00,56.51,56.55,56.49,56.5,22000.0,37.3969,37.4234,37.3836,37.3903,22000.0
2014-09-26 15:25:00,56.51,56.53,56.49,56.51,23900.0,37.3969,37.4101,37.3836,37.3969,23900.0
2014-09-26 15:30:00,56.5,56.52,56.47,56.49,43900.0,37.3903,37.4035,37.3704,37.3836,43900.0
2014-09-26 15:35:00,56.5,56.51,56.47,56.5,34700.0,37.3903,37.3969,37.3704,37.3903,34700.0
2014-09-26 15:40:00,56.51,56.52,56.47,56.52,50700.0,37.3969,37.4035,37.3704,37.4035,50700.0
2014-09-26 15:45:00,56.51,56.52,56.48,56.5,146700.0,37.3969,37.4035,37.377,37.3903,146700.0
2014-09-26 15:50:00,56.5,56.52,56.5,56.5,78400.0,37.3903,37.4035,37.3903,37.3903,78400.0
2014-09-26 15:55:00,56.5,56.52,56.47,56.5,170200.0,37.3903,37.4035,37.3704,37.3903,170200.0
2014-09-29 09:30:00,56.04,56.12,55.92,56.1,61700.0,37.0858,37.1388,37.0064,37.1256,61700.0
2014-09-29 09:35:00,56.06,56.29,56.05,56.26,17500.0,37.0991,37.2513,37.0925,37.2314,17500.0
2014-09-29 09:40:00,56.25,56.48,56.24,56.32,49500.0,37.2248,37.377,37.2182,37.2711,49500.0
2014-09-29 09:45:00,56.32,56.35,56.21,56.3,19300.0,37.2711,37.291,37.1984,37.2579,19300.0
2014-09-29 09:50:00,56.31,56.38,56.3,56.36,8400.0,37.2645,37.3109,37.2579,37.2976,8400.0
2014-09-29 09:55:00,56.39,56.54,56.37,56.53,8900.0,37.3175,37.4167,37.3042,37.4101,8900.0
2014-09-29 10:00:00,56.52,56.52,56.41,56.46,5600.0,37.4035,37.4035,37.3307,37.3638,5600.0
2014-09-29 10:05:00,56.48,56.54,56.48,56.5,7200.0,37.377,37.4167,37.377,37.3903,7200.0
2014-09-29 10:10:00,56.52,56.54,56.46,56.54,14600.0,37.4035,37.4167,37.3638,37.4167,14600.0
2014-09-29 10:15:00,56.54,56.65,56.51,56.62,10500.0,37.4167,37.4895,37.3969,37.4697,10500.0
2014-09-29 10:20:00,56.63,56.75,56.62,56.72,18800.0,37.4763,37.5557,37.4697,37.5359,18800.0
2014-09-29 10:25:00,56.71,56.77,56.68,56.75,27000.0,37.5292,37.5689,37.5094,37.5557,27000.0
2014-09-29 10:30:00,56.74,56.79,56.72,56.77,10600.0,37.5491,37.5822,37.5359,37.5689,10600.0
2014-09-29 10:35:00,56.77,56.81,56.73,56.77,16400.0,37.5689,37.5954,37.5425,37.5689,16400.0
2014-09-29 10:40:00,56.8,56.89,56.79,56.82,10100.0,37.5888,37.6484,37.5822,37.602,10100.0
2014-09-29 10:45:00,56.82,56.83,56.75,56.75,32000.0,37.602,37.6087,37.5557,37.5557,32000.0
2014-09-29 10:50:00,56.75,56.81,56.73,56.8,18500.0,37.5557,37.5954,37.5425,37.5888,18500.0
2014-09-29 10:55:00,56.8,56.82,56.76,56.8,17000.0,37.5888,37.602,37.5623,37.5888,17000.0
2014-09-29 11:00:00,56.8,56.83,56.76,56.82,23900.0,37.5888,37.6087,37.5623,37.602,23900.0
2014-09-29 11:05:00,56.82,56.92,56.82,56.87,13300.0,37.602,37.6682,37.602,37.6351,13300.0
2014-09-29 11:10:00,56.88,57.0,56.88,56.99,12600.0,37.6417,37.7212,37.6417,37.7145,12600.0
2014-09-29 11:15:00,57.01,57.08,57.01,57.02,12500.0,37.7278,37.7741,37.7278,37.7344,12500.0
2014-09-29 11:20:00,57.01,57.06,57.01,57.05,11400.0,37.7278,37.7609,37.7278,37.7542,11400.0
2014-09-29 11:25:00,57.05,57.05,57.03,57.05,14600.0,37.7542,37.7542,37.741,37.7542,14600.0
2014-09-29 11:30:00,57.05,57.06,57.02,57.05,24500.0,37.7542,37.7609,37.7344,37.7542,24500.0
2014-09-29 11:35:00,57.05,57.06,57.0,57.04,20700.0,37.7542,37.7609,37.7212,37.7476,20700.0
2014-09-29 11:40:00,57.03,57.08,57.02,57.05,14700.0,37.741,37.7741,37.7344,37.7542,14700.0
2014-09-29 11:45:00,57.06,57.13,57.06,57.11,11100.0,37.7609,37.8072,37.7609,37.7939,11100.0
2014-09-29 11:50:00,57.12,57.12,57.08,57.09,15500.0,37.8006,37.8006,37.7741,37.7807,15500.0
2014-09-29 11:55:00,57.08,57.16,57.08,57.14,6800.0,37.7741,37.827,37.7741,37.8138,6800.0
2014-09-29 12:00:00,57.15,57.15,57.07,57.09,8900.0,37.8204,37.8204,37.7675,37.7807,8900.0
2014-09-29 12:05:00,57.08,57.08,57.02,57.03,6800.0,37.7741,37.7741,37.7344,37.741,6800.0
2014-09-29 12:10:00,57.03,57.03,56.93,56.94,18000.0,37.741,37.741,37.6748,37.6814,18000.0
2014-09-29 12:15:00,56.94,56.96,56.93,56.94,7400.0,37.6814,37.6947,37.6748,37.6814,7400.0
2014-09-29 12:20:00,56.95,56.95,56.88,56.89,10700.0,37.6881,37.6881,37.6417,37.6484,10700.0
2014-09-29 12:25:00,56.89,56.91,56.88,56.89,17500.0,37.6484,37.6616,37.6417,37.6484,17500.0
2014-09-29 12:30:00,56.89,56.89,56.86,56.88,16900.0,37.6484,37.6484,37.6285,37.6417,16900.0
2014-09-29 12:35:00,56.88,56.93,56.88,56.92,16200.0,37.6417,37.6748,37.6417,37.6682,16200.0
2014-09-29 12:40:00,56.91,56.96,56.91,56.96,8800.0,37.6616,37.6947,37.6616,37.6947,8800.0
2014-09-29 12:45:00,56.96,56.96,56.91,56.91,11600.0,37.6947,37.6947,37.6616,37.6616,11600.0
2014-09-29 12:50:00,56.91,56.97,56.91,56.93,5600.0,37.6616,37.7013,37.6616,37.6748,5600.0
2014-09-29 12:55:00,56.93,56.94,56.91,56.93,4700.0,37.6748,37.6814,37.6616,37.6748,4700.0
2014-09-29 13:00:00,56.92,56.97,56.92,56.94,11300.0,37.6682,37.7013,37.6682,37.6814,11300.0
2014-09-29 13:05:00,56.94,56.94,56.91,56.94,14800.0,37.6814,37.6814,37.6616,37.6814,14800.0
2014-09-29 13:10:00,56.95,56.96,56.94,56.95,7200.0,37.6881,37.6947,37.6814,37.6881,7200.0
2014-09-29 13:15:00,56.95,57.04,56.95,57.01,8800.0,37.6881,37.7476,37.6881,37.7278,8800.0
2014-09-29 13:20:00,57.01,57.01,56.95,56.96,5000.0,37.7278,37.7278,37.6881,37.6947,5000.0
2014-09-29 13:25:00,56.94,56.98,56.94,56.97,14300.0,37.6814,37.7079,37.6814,37.7013,14300.0
2014-09-29 13:30:00,56.98,57.03,56.98,57.02,5900.0,37.7079,37.741,37.7079,37.7344,5900.0
2014-09-29 13:35:00,57.01,57.01,56.95,56.95,10600.0,37.7278,37.7278,37.6881,37.6881,10600.0
2014-09-29 13:40:00,56.95,56.95,56.93,56.94,32900.0,37.6881,37.6881,37.6748,37.6814,32900.0
2014-09-29 13:45:00,56.94,56.97,56.93,56.97,16600.0,37.6814,37.7013,37.6748,37.7013,16600.0
2014-09-29 13:50:00,56.98,57.07,56.98,57.05,10000.0,37.7079,37.7675,37.7079,37.7542,10000.0
2014-09-29 13:55:00,57.05,57.05,57.01,57.02,7500.0,37.7542,37.7542,37.7278,37.7344,7500.0
2014-09-29 14:00:00,57.02,57.07,57.01,57.01,14300.0,37.7344,37.7675,37.7278,37.7278,14300.0
2014-09-29 14:05:00,57.0,57.0,56.93,56.96,12300.0,37.7212,37.7212,37.6748,37.6947,12300.0
2014-09-29 14:10:00,56.96,56.98,56.92,56.96,12700.0,37.6947,37.7079,37.6682,37.6947,12700.0
2014-09-29 14:15:00,56.95,56.98,56.93,56.94,16900.0,37.6881,37.7079,37.6748,37.6814,16900.0
2014-09-29 14:20:00,56.94,56.94,56.91,56.92,14800.0,37.6814,37.6814,37.6616,37.6682,14800.0
2014-09-29 14:25:00,56.92,56.95,56.91,56.93,26800.0,37.6682,37.6881,37.6616,37.6748,26800.0
2014-09-29 14:30:00,56.93,57.02,56.93,57.02,16800.0,37.6748,37.7344,37.6748,37.7344,16800.0
2014-09-29 14:35:00,57.02,57.02,56.97,56.99,12600.0,37.7344,37.7344,37.7013,37.7145,12600.0
2014-09-29 14:40:00,56.98,56.98,56.95,56.96,35700.0,37.7079,37.7079,37.6881,37.6947,35700.0
2014-09-29 14:45:00,56.96,57.01,56.95,56.98,22500.0,37.6947,37.7278,37.6881,37.7079,22500.0
2014-09-29 14:50:00,56.98,57.01,56.98,57.0,17200.0,37.7079,37.7278,37.7079,37.7212,17200.0
2014-09-29 14:55:00,56.99,57.08,56.99,57.06,21100.0,37.7145,37.7741,37.7145,37.7609,21100.0
2014-09-29 15:00:00,57.06,57.09,57.04,57.04,16700.0,37.7609,37.7807,37.7476,37.7476,16700.0
2014-09-29 15:05:00,57.04,57.07,57.0,57.01,12900.0,37.7476,37.7675,37.7212,37.7278,12900.0
2014-09-29 15:10:00,57.01,57.1,57.01,57.1,15500.0,37.7278,37.7873,37.7278,37.7873,15500.0
2014-09-29 15:15:00,57.09,57.09,57.03,57.08,13200.0,37.7807,37.7807,37.741,37.7741,13200.0
2014-09-29 15:20:00,57.08,57.13,57.07,57.12,15600.0,37.7741,37.8072,37.7675,37.8006,15600.0
2014-09-29 15:25:00,57.12,57.18,57.12,57.14,13100.0,37.8006,37.8403,37.8006,37.8138,13100.0
2014-09-29 15:30:00,57.14,57.15,57.08,57.13,14600.0,37.8138,37.8204,37.7741,37.8072,14600.0
2014-09-29 15:35:00,57.13,57.15,57.11,57.14,23400.0,37.8072,37.8204,37.7939,37.8138,23400.0
2014-09-29 15:40:00,57.14,57.14,57.0,57.01,35400.0,37.8138,37.8138,37.7212,37.7278,35400.0
2014-09-29 15:45:00,57.0,57.12,57.0,57.11,40000.0,37.7212,37.8006,37.7212,37.7939,40000.0
2014-09-29 15:50:00,57.11,57.13,57.09,57.1,42800.0,37.7939,37.8072,37.7807,37.7873,42800.0
2014-09-29 15:55:00,57.1,57.16,57.09,57.16,149000.0,37.7873,37.827,37.7807,37.827,149000.0
2014-09-30 09:30:00,57.21,57.4,57.02,57.32,58100.0,37.8601,37.9859,37.7344,37.9329,58100.0
2014-09-30 09:35:00,57.27,57.29,57.0,57.15,10500.0,37.8998,37.9131,37.7212,37.8204,10500.0
2014-09-30 09:40:00,57.09,57.09,56.97,57.03,5400.0,37.7807,37.7807,37.7013,37.741,5400.0
2014-09-30 09:45:00,57.02,57.11,56.96,57.07,29700.0,37.7344,37.7939,37.6947,37.7675,29700.0
2014-09-30 09:50:00,57.09,57.1,56.94,57.01,43900.0,37.7807,37.7873,37.6814,37.7278,43900.0
2014-09-30 09:55:00,57.02,57.03,56.99,57.02,6900.0,37.7344,37.741,37.7145,37.7344,6900.0
2014-09-30 10:00:00,57.02,57.02,56.88,56.93,20700.0,37.7344,37.7344,37.6417,37.6748,20700.0
2014-09-30 10:05:00,56.92,57.01,56.91,56.99,14700.0,37.6682,37.7278,37.6616,37.7145,14700.0
2014-09-30 10:10:00,57.0,57.09,56.98,57.09,15100.0,37.7212,37.7807,37.7079,37.7807,15100.0
2014-09-30 10:15:00,57.06,57.18,57.06,57.1,13000.0,37.7609,37.8403,37.7609,37.7873,13000.0
2014-09-30 10:20:00,57.1,57.1,56.99,57.0,5700.0,37.7873,37.7873,37.7145,37.7212,5700.0
2014-09-30 10:25:00,57.01,57.02,56.97,56.98,12700.0,37.7278,37.7344,37.7013,37.7079,12700.0
2014-09-30 10:30:00,56.97,57.13,56.97,57.11,26200.0,37.7013,37.8072,37.7013,37.7939,26200.0
2014-09-30 10:35:00,57.09,57.12,57.06,57.11,9900.0,37.7807,37.8006,37.7609,37.7939,9900.0
2014-09-30 10:40:00,57.08,57.13,57.05,57.11,11500.0,37.7741,37.8072,37.7542,37.7939,11500.0
2014-09-30 10:45:00,57.11,57.18,57.11,57.18,12300.0,37.7939,37.8403,37.7939,37.8403,12300.0
2014-09-30 10:50:00,57.16,57.17,57.14,57.16,5400.0,37.827,37.8337,37.8138,37.827,5400.0
2014-09-30 10:55:00,57.16,57.18,57.09,57.11,12100.0,37.827,37.8403,37.7807,37.7939,12100.0
2014-09-30 11:00:00,57.1,57.13,57.09,57.12,6500.0,37.7873,37.8072,37.7807,37.8006,6500.0
2014-09-30 11:05:00,57.13,57.23,57.13,57.19,24000.0,37.8072,37.8734,37.8072,37.8469,24000.0
2014-09-30 11:10:00,57.18,57.18,57.1,57.1,18100.0,37.8403,37.8403,37.7873,37.7873,18100.0
2014-09-30 11:15:00,57.11,57.12,57.05,57.05,20500.0,37.7939,37.8006,37.7542,37.7542,20500.0
2014-09-30 11:20:00,57.05,57.09,57.02,57.09,14400.0,37.7542,37.7807,37.7344,37.7807,14400.0
2014-09-30 11:25:00,57.1,57.16,57.1,57.16,9400.0,37.7873,37.827,37.7873,37.827,9400.0
2014-09-30 11:30:00,57.16,57.28,57.16,57.28,21200.0,37.827,37.9065,37.827,37.9065,21200.0
2014-09-30 11:35:00,57.26,57.27,57.25,57.26,7200.0,37.8932,37.8998,37.8866,37.8932,7200.0
2014-09-30 11:40:00,57.26,57.28,57.25,57.25,19100.0,37.8932,37.9065,37.8866,37.8866,19100.0
2014-09-30 11:45:00,57.26,57.31,57.25,57.28,27600.0,37.8932,37.9263,37.8866,37.9065,27600.0
2014-09-30 11:50:00,57.28,57.32,57.27,57.27,11000.0,37.9065,37.9329,37.8998,37.8998,11000.0
2014-09-30 11:55:00,57.27,57.28,57.23,57.28,16900.0,37.8998,37.9065,37.8734,37.9065,16900.0
2014-09-30 12:00:00,57.29,57.29,57.23,57.26,13200.0,37.9131,37.9131,37.8734,37.8932,13200.0
2014-09-30 12:05:00,57.27,57.3,57.27,57.28,15500.0,37.8998,37.9197,37.8998,37.9065,15500.0
2014-09-30 12:10:00,57.28,57.35,57.27,57.34,16900.0,37.9065,37.9528,37.8998,37.9462,16900.0
2014-09-30 12:15:00,57.35,57.35,57.26,57.28,16900.0,37.9528,37.9528,37.8932,37.9065,16900.0
2014-09-30 12:20:00,57.28,57.28,57.12,57.12,14400.0,37.9065,37.9065,37.8006,37.8006,14400.0
2014-09-30 12:25:00,57.13,57.17,57.11,57.14,20000.0,37.8072,37.8337,37.7939,37.8138,20000.0
2014-09-30 12:30:00,57.13,57.14,57.11,57.13,11400.0,37.8072,37.8138,37.7939,37.8072,11400.0
2014-09-30 12:35:00,57.14,57.14,56.96,56.97,14300.0,37.8138,37.8138,37.6947,37.7013,14300.0
2014-09-30 12:40:00,56.97,57.02,56.95,57.01,13200.0,37.7013,37.7344,37.6881,37.7278,13200.0
2014-09-30 12:45:00,56.99,57.04,56.98,57.0,14700.0,37.7145,37.7476,37.7079,37.7212,14700.0
2014-09-30 12:50:00,57.01,57.04,57.01,57.01,10200.0,37.7278,37.7476,37.7278,37.7278,10200.0
2014-09-30 12:55:00,57.01,57.02,57.0,57.02,11500.0,37.7278,37.7344,37.7212,37.7344,11500.0
2014-09-30 13:00:00,57.0,57.1,57.0,57.1,18300.0,37.7212,37.7873,37.7212,37.7873,18300.0
2014-09-30 13:05:00,57.09,57.16,57.08,57.08,13700.0,37.7807,37.827,37.7741,37.7741,13700.0
2014-09-30 13:10:00,57.08,57.09,57.03,57.03,9000.0,37.7741,37.7807,37.741,37.741,9000.0
2014-09-30 13:15:00,57.04,57.04,57.0,57.01,16000.0,37.7476,37.7476,37.7212,37.7278,16000.0
2014-09-30 13:20:00,57.0,57.04,56.99,57.04,40500.0,37.7212,37.7476,37.7145,37.7476,40500.0
2014-09-30 13:25:00,57.04,57.12,56.97,56.99,40700.0,37.7476,37.8006,37.7013,37.7145,40700.0
2014-09-30 13:30:00,56.98,57.02,56.98,57.0,20700.0,37.7079,37.7344,37.7079,37.7212,20700.0
2014-09-30 13:35:00,57.0,57.07,57.0,57.05,21100.0,37.7212,37.7675,37.7212,37.7542,21100.0
2014-09-30 13:40:00,57.04,57.08,56.99,57.0,22400.0,37.7476,37.7741,37.7145,37.7212,22400.0
2014-09-30 13:45:00,56.95,56.96,56.87,56.88,16000.0,37.6881,37.6947,37.6351,37.6417,16000.0
2014-09-30 13:50:00,56.88,56.89,56.82,56.89,12500.0,37.6417,37.6484,37.602,37.6484,12500.0
2014-09-30 13:55:00,56.87,56.9,56.86,56.9,5500.0,37.6351,37.655,37.6285,37.655,5500.0
2014-09-30 14:00:00,56.91,56.96,56.84,56.93,19800.0,37.6616,37.6947,37.6153,37.6748,19800.0
2014-09-30 14:05:00,56.93,56.99,56.92,56.98,12200.0,37.6748,37.7145,37.6682,37.7079,12200.0
2014-09-30 14:10:00,56.99,57.01,56.96,56.98,15000.0,37.7145,37.7278,37.6947,37.7079,15000.0
2014-09-30 14:15:00,56.98,56.99,56.9,56.91,8400.0,37.7079,37.7145,37.655,37.6616,8400.0
2014-09-30 14:20:00,56.91,56.93,56.84,56.88,9400.0,37.6616,37.6748,37.6153,37.6417,9400.0
2014-09-30 14:25:00,56.88,56.96,56.84,56.96,12000.0,37.6417,37.6947,37.6153,37.6947,12000.0
2014-09-30 14:30:00,56.96,56.99,56.94,56.97,19700.0,37.6947,37.7145,37.6814,37.7013,19700.0
2014-09-30 14:35:00,56.96,56.98,56.94,56.97,21000.0,37.6947,37.7079,37.6814,37.7013,21000.0
2014-09-30 14:40:00,56.97,56.97,56.94,56.95,9300.0,37.7013,37.7013,37.6814,37.6881,9300.0
2014-09-30 14:45:00,56.95,57.01,56.95,56.99,13300.0,37.6881,37.7278,37.6881,37.7145,13300.0
2014-09-30 14:50:00,57.0,57.0,56.96,56.98,8000.0,37.7212,37.7212,37.6947,37.7079,8000.0
2014-09-30 14:55:00,56.98,57.03,56.95,56.97,17000.0,37.7079,37.741,37.6881,37.7013,17000.0
2014-09-30 15:00:00,56.97,57.0,56.95,56.99,23500.0,37.7013,37.7212,37.6881,37.7145,23500.0
2014-09-30 15:05:00,56.98,57.0,56.96,57.0,35100.0,37.7079,37.7212,37.6947,37.7212,35100.0
2014-09-30 15:10:00,57.01,57.04,56.96,56.97,25000.0,37.7278,37.7476,37.6947,37.7013,25000.0
2014-09-30 15:15:00,56.96,57.04,56.96,57.02,24400.0,37.6947,37.7476,37.6947,37.7344,24400.0
2014-09-30 15:20:00,57.02,57.11,57.01,57.11,29900.0,37.7344,37.7939,37.7278,37.7939,29900.0
2014-09-30 15:25:00,57.11,57.12,57.1,57.12,29300.0,37.7939,37.8006,37.7873,37.8006,29300.0
2014-09-30 15:30:00,57.12,57.16,57.09,57.16,45300.0,37.8006,37.827,37.7807,37.827,45300.0
2014-09-30 15:35:00,57.16,57.2,57.14,57.14,37600.0,37.827,37.8535,37.8138,37.8138,37600.0
2014-09-30 15:40:00,57.13,57.17,57.13,57.15,49800.0,37.8072,37.8337,37.8072,37.8204,49800.0
2014-09-30 15:45:00,57.13,57.15,57.07,57.1,78700.0,37.8072,37.8204,37.7675,37.7873,78700.0
2014-09-30 15:50:00,57.09,57.12,57.05,57.09,63300.0,37.7807,37.8006,37.7542,37.7807,63300.0
2014-09-30 15:55:00,57.09,57.1,56.99,56.99,189800.0,37.7807,37.7873,37.7145,37.7145,189800.0
2014-10-01 09:30:00,56.85,56.93,56.63,56.71,37500.0,37.6219,37.6748,37.4763,37.5292,37500.0
2014-10-01 09:35:00,56.63,56.67,56.26,56.3,63700.0,37.4763,37.5028,37.2314,37.2579,63700.0
2014-10-01 09:40:00,56.3,56.36,56.19,56.26,43300.0,37.2579,37.2976,37.1851,37.2314,43300.0
2014-10-01 09:45:00,56.28,56.31,56.23,56.29,16800.0,37.2447,37.2645,37.2116,37.2513,16800.0
2014-10-01 09:50:00,56.27,56.41,56.23,56.4,26800.0,37.2381,37.3307,37.2116,37.3241,26800.0
2014-10-01 09:55:00,56.39,56.39,56.28,56.29,37500.0,37.3175,37.3175,37.2447,37.2513,37500.0
2014-10-01 10:00:00,56.29,56.39,56.27,56.3,47000.0,37.2513,37.3175,37.2381,37.2579,47000.0
2014-10-01 10:05:00,56.3,56.4,56.28,56.35,37400.0,37.2579,37.3241,37.2447,37.291,37400.0
2014-10-01 10:10:00,56.35,56.38,56.33,56.38,24800.0,37.291,37.3109,37.2778,37.3109,24800.0
2014-10-01 10:15:00,56.4,56.53,56.4,56.51,16400.0,37.3241,37.4101,37.3241,37.3969,16400.0
2014-10-01 10:20:00,56.52,56.62,56.51,56.57,27100.0,37.4035,37.4697,37.3969,37.4366,27100.0
2014-10-01 10:25:00,56.56,56.57,56.5,56.51,7600.0,37.43,37.4366,37.3903,37.3969,7600.0
2014-10-01 10:30:00,56.5,56.54,56.47,56.49,28000.0,37.3903,37.4167,37.3704,37.3836,28000.0
2014-10-01 10:35:00,56.49,56.53,56.44,56.47,38800.0,37.3836,37.4101,37.3506,37.3704,38800.0
2014-10-01 10:40:00,56.48,56.56,56.48,56.56,16200.0,37.377,37.43,37.377,37.43,16200.0
2014-10-01 10:45:00,56.56,56.63,56.53,56.59,17200.0,37.43,37.4763,37.4101,37.4498,17200.0
2014-10-01 10:50:00,56.58,56.6,56.54,56.55,11100.0,37.4432,37.4564,37.4167,37.4234,11100.0
2014-10-01 10:55:00,56.56,56.63,56.52,56.63,9000.0,37.43,37.4763,37.4035,37.4763,9000.0
2014-10-01 11:00:00,56.63,56.66,56.61,56.66,12000.0,37.4763,37.4961,37.4631,37.4961,12000.0
2014-10-01 11:05:00,56.67,56.7,56.64,56.64,8100.0,37.5028,37.5226,37.4829,37.4829,8100.0
2014-10-01 11:10:00,56.63,56.7,56.59,56.65,54600.0,37.4763,37.5226,37.4498,37.4895,54600.0
2014-10-01 11:15:00,56.64,56.73,56.63,56.69,17200.0,37.4829,37.5425,37.4763,37.516,17200.0
2014-10-01 11:20:00,56.69,56.7,56.63,56.66,19400.0,37.516,37.5226,37.4763,37.4961,19400.0
2014-10-01 11:25:00,56.66,56.66,56.52,56.54,57900.0,37.4961,37.4961,37.4035,37.4167,57900.0
2014-10-01 11:30:00,56.54,56.54,56.4,56.41,39400.0,37.4167,37.4167,37.3241,37.3307,39400.0
2014-10-01 11:35:00,56.42,56.48,56.42,56.45,21100.0,37.3373,37.377,37.3373,37.3572,21100.0
2014-10-01 11:40:00,56.45,56.47,56.41,56.45,15800.0,37.3572,37.3704,37.3307,37.3572,15800.0
2014-10-01 11:45:00,56.44,56.45,56.35,56.38,27700.0,37.3506,37.3572,37.291,37.3109,27700.0
2014-10-01 11:50:00,56.38,56.48,56.38,56.48,7500.0,37.3109,37.377,37.3109,37.377,7500.0
2014-10-01 11:55:00,56.48,56.51,56.45,56.49,11800.0,37.377,37.3969,37.3572,37.3836,11800.0
2014-10-01 12:00:00,56.49,56.53,56.46,56.48,12600.0,37.3836,37.4101,37.3638,37.377,12600.0
2014-10-01 12:05:00,56.48,56.55,56.46,56.52,19200.0,37.377,37.4234,37.3638,37.4035,19200.0
2014-10-01 12:10:00,56.52,56.53,56.44,56.46,20200.0,37.4035,37.4101,37.3506,37.3638,20200.0
2014-10-01 12:15:00,56.45,56.46,56.38,56.39,15900.0,37.3572,37.3638,37.3109,37.3175,15900.0
2014-10-01 12:20:00,56.39,56.4,56.37,56.4,28700.0,37.3175,37.3241,37.3042,37.3241,28700.0
2014-10-01 12:25:00,56.39,56.43,56.35,56.4,49800.0,37.3175,37.3439,37.291,37.3241,49800.0
2014-10-01 12:30:00,56.4,56.41,56.36,56.4,9500.0,37.3241,37.3307,37.2976,37.3241,9500.0
2014-10-01 12:35:00,56.4,56.41,56.37,56.39,9900.0,37.3241,37.3307,37.3042,37.3175,9900.0
2014-10-01 12:40:00,56.36,56.41,56.36,56.38,7100.0,37.2976,37.3307,37.2976,37.3109,7100.0
2014-10-01 12:45:00,56.38,56.43,56.33,56.35,40000.0,37.3109,37.3439,37.2778,37.291,40000.0
2014-10-01 12:50:00,56.36,56.44,56.35,56.42,14200.0,37.2976,37.3506,37.291,37.3373,14200.0
2014-10-01 12:55:00,56.43,56.43,56.38,56.41,15700.0,37.3439,37.3439,37.3109,37.3307,15700.0
2014-10-01 13:00:00,56.4,56.44,56.38,56.43,25300.0,37.3241,37.3506,37.3109,37.3439,25300.0
2014-10-01 13:05:00,56.42,56.45,56.38,56.38,26400.0,37.3373,37.3572,37.3109,37.3109,26400.0
2014-10-01 13:10:00,56.39,56.44,56.38,56.39,18200.0,37.3175,37.3506,37.3109,37.3175,18200.0
2014-10-01 13:15:00,56.39,56.4,56.35,56.38,26200.0,37.3175,37.3241,37.291,37.3109,26200.0
2014-10-01 13:20:00,56.38,56.38,56.3,56.37,14200.0,37.3109,37.3109,37.2579,37.3042,14200.0
2014-10-01 13:25:00,56.36,56.38,56.33,56.35,16900.0,37.2976,37.3109,37.2778,37.291,16900.0
2014-10-01 13:30:00,56.36,56.37,56.28,56.29,19600.0,37.2976,37.3042,37.2447,37.2513,19600.0
2014-10-01 13:35:00,56.29,56.31,56.25,56.3,28600.0,37.2513,37.2645,37.2248,37.2579,28600.0
2014-10-01 13:40:00,56.29,56.3,56.26,56.3,39000.0,37.2513,37.2579,37.2314,37.2579,39000.0
2014-10-01 13:45:00,56.29,56.36,56.26,56.35,23400.0,37.2513,37.2976,37.2314,37.291,23400.0
2014-10-01 13:50:00,56.35,56.37,56.32,56.32,18200.0,37.291,37.3042,37.2711,37.2711,18200.0
2014-10-01 13:55:00,56.31,56.31,56.22,56.28,25400.0,37.2645,37.2645,37.205,37.2447,25400.0
2014-10-01 14:00:00,56.29,56.3,56.26,56.28,17000.0,37.2513,37.2579,37.2314,37.2447,17000.0
2014-10-01 14:05:00,56.28,56.31,56.26,56.29,12600.0,37.2447,37.2645,37.2314,37.2513,12600.0
2014-10-01 14:10:00,56.29,56.3,56.27,56.28,25800.0,37.2513,37.2579,37.2381,37.2447,25800.0
2014-10-01 14:15:00,56.27,56.34,56.26,56.34,17900.0,37.2381,37.2844,37.2314,37.2844,17900.0
2014-10-01 14:20:00,56.33,56.36,56.29,56.36,13600.0,37.2778,37.2976,37.2513,37.2976,13600.0
2014-10-01 14:25:00,56.37,56.4,56.33,56.36,19300.0,37.3042,37.3241,37.2778,37.2976,19300.0
2014-10-01 14:30:00,56.37,56.38,56.31,56.32,34900.0,37.3042,37.3109,37.2645,37.2711,34900.0
2014-10-01 14:35:00,56.3,56.37,56.29,56.36,9700.0,37.2579,37.3042,37.2513,37.2976,9700.0
2014-10-01 14:40:00,56.36,56.4,56.34,56.39,16200.0,37.2976,37.3241,37.2844,37.3175,16200.0
2014-10-01 14:45:00,56.39,56.39,56.33,56.33,10700.0,37.3175,37.3175,37.2778,37.2778,10700.0
2014-10-01 14:50:00,56.33,56.33,56.26,56.26,25200.0,37.2778,37.2778,37.2314,37.2314,25200.0
2014-10-01 14:55:00,56.26,56.27,56.19,56.2,29100.0,37.2314,37.2381,37.1851,37.1917,29100.0
2014-10-01 15:00:00,56.2,56.27,56.19,56.2,33900.0,37.1917,37.2381,37.1851,37.1917,33900.0
2014-10-01 15:05:00,56.2,56.24,56.19,56.2,44300.0,37.1917,37.2182,37.1851,37.1917,44300.0
2014-10-01 15:10:00,56.2,56.26,56.19,56.22,34300.0,37.1917,37.2314,37.1851,37.205,34300.0
2014-10-01 15:15:00,56.23,56.29,56.23,56.25,42400.0,37.2116,37.2513,37.2116,37.2248,42400.0
2014-10-01 15:20:00,56.24,56.24,56.18,56.19,51200.0,37.2182,37.2182,37.1785,37.1851,51200.0
2014-10-01 15:25:00,56.18,56.3,56.18,56.27,42600.0,37.1785,37.2579,37.1785,37.2381,42600.0
2014-10-01 15:30:00,56.28,56.34,56.26,56.26,28400.0,37.2447,37.2844,37.2314,37.2314,28400.0
2014-10-01 15:35:00,56.27,56.29,56.21,56.28,40600.0,37.2381,37.2513,37.1984,37.2447,40600.0
2014-10-01 15:40:00,56.27,56.33,56.23,56.24,42000.0,37.2381,37.2778,37.2116,37.2182,42000.0
2014-10-01 15:45:00,56.25,56.34,56.25,56.33,63700.0,37.2248,37.2844,37.2248,37.2778,63700.0
2014-10-01 15:50:00,56.34,56.34,56.19,56.24,64400.0,37.2844,37.2844,37.1851,37.2182,64400.0
2014-10-01 15:55:00,56.24,56.3,56.18,56.18,90400.0,37.2182,37.2579,37.1785,37.1785,90400.0
2014-10-02 09:30:00,56.13,56.24,56.09,56.22,27200.0,37.1454,37.2182,37.1189,37.205,27200.0
2014-10-02 09:35:00,56.19,56.2,56.11,56.12,12800.0,37.1851,37.1917,37.1322,37.1388,12800.0
2014-10-02 09:40:00,56.11,56.2,56.1,56.11,8400.0,37.1322,37.1917,37.1256,37.1322,8400.0
2014-10-02 09:45:00,56.14,56.19,56.07,56.09,25200.0,37.152,37.1851,37.1057,37.1189,25200.0
2014-10-02 09:50:00,56.08,56.17,56.06,56.08,5300.0,37.1123,37.1719,37.0991,37.1123,5300.0
2014-10-02 09:55:00,56.1,56.13,56.04,56.07,3500.0,37.1256,37.1454,37.0858,37.1057,3500.0
2014-10-02 10:00:00,56.06,56.11,56.02,56.07,8000.0,37.0991,37.1322,37.0726,37.1057,8000.0
2014-10-02 10:05:00,56.04,56.17,56.03,56.15,8000.0,37.0858,37.1719,37.0792,37.1586,8000.0
2014-10-02 10:10:00,56.13,56.15,56.02,56.02,7200.0,37.1454,37.1586,37.0726,37.0726,7200.0
2014-10-02 10:15:00,56.01,56.04,55.97,55.98,4000.0,37.066,37.0858,37.0395,37.0461,4000.0
2014-10-02 10:20:00,55.98,56.03,55.98,56.02,7700.0,37.0461,37.0792,37.0461,37.0726,7700.0
2014-10-02 10:25:00,56.01,56.01,55.92,55.92,7500.0,37.066,37.066,37.0064,37.0064,7500.0
2014-10-02 10:30:00,55.91,55.91,55.75,55.75,12600.0,36.9998,36.9998,36.8939,36.8939,12600.0
2014-10-02 10:35:00,55.76,55.84,55.76,55.82,10400.0,36.9006,36.9535,36.9006,36.9403,10400.0
2014-10-02 10:40:00,55.83,55.83,55.78,55.8,9700.0,36.9469,36.9469,36.9138,36.927,9700.0
2014-10-02 10:45:00,55.81,55.81,55.77,55.79,15200.0,36.9336,36.9336,36.9072,36.9204,15200.0
2014-10-02 10:50:00,55.78,55.79,55.68,55.69,129800.0,36.9138,36.9204,36.8476,36.8542,129800.0
2014-10-02 10:55:00,55.69,55.69,55.58,55.58,27000.0,36.8542,36.8542,36.7814,36.7814,27000.0
2014-10-02 11:00:00,55.58,55.61,55.53,55.6,17900.0,36.7814,36.8013,36.7483,36.7947,17900.0
2014-10-02 11:05:00,55.6,55.63,55.59,55.6,20200.0,36.7947,36.8145,36.7881,36.7947,20200.0
2014-10-02 11:10:00,55.6,55.64,55.57,55.63,13600.0,36.7947,36.8211,36.7748,36.8145,13600.0
2014-10-02 11:15:00,55.65,55.66,55.6,55.62,13100.0,36.8278,36.8344,36.7947,36.8079,13100.0
2014-10-02 11:20:00,55.61,55.62,55.57,55.6,21900.0,36.8013,36.8079,36.7748,36.7947,21900.0
2014-10-02 11:25:00,55.6,55.64,55.59,55.61,11900.0,36.7947,36.8211,36.7881,36.8013,11900.0
2014-10-02 11:30:00,55.62,55.63,55.53,55.55,15200.0,36.8079,36.8145,36.7483,36.7616,15200.0
2014-10-02 11:35:00,55.55,55.55,55.47,55.5,11400.0,36.7616,36.7616,36.7086,36.7285,11400.0
2014-10-02 11:40:00,55.51,55.51,55.29,55.36,32800.0,36.7351,36.7351,36.5895,36.6358,32800.0
2014-10-02 11:45:00,55.36,55.46,55.35,55.4,20400.0,36.6358,36.702,36.6292,36.6623,20400.0
2014-10-02 11:50:00,55.38,55.43,55.37,55.4,11000.0,36.6491,36.6822,36.6425,36.6623,11000.0
2014-10-02 11:55:00,55.4,55.41,55.34,55.34,18200.0,36.6623,36.6689,36.6226,36.6226,18200.0
2014-10-02 12:00:00,55.36,55.36,55.32,55.33,19400.0,36.6358,36.6358,36.6094,36.616,19400.0
2014-10-02 12:05:00,55.34,55.36,55.33,55.35,22500.0,36.6226,36.6358,36.616,36.6292,22500.0
2014-10-02 12:10:00,55.36,55.45,55.36,55.43,8800.0,36.6358,36.6954,36.6358,36.6822,8800.0
2014-10-02 12:15:00,55.42,55.45,55.39,55.41,4600.0,36.6755,36.6954,36.6557,36.6689,4600.0
2014-10-02 12:20:00,55.4,55.41,55.38,55.4,10100.0,36.6623,36.6689,36.6491,36.6623,10100.0
2014-10-02 12:25:00,55.4,55.41,55.37,55.39,6200.0,36.6623,36.6689,36.6425,36.6557,6200.0
2014-10-02 12:30:00,55.39,55.42,55.29,55.31,47400.0,36.6557,36.6755,36.5895,36.6028,47400.0
2014-10-02 12:35:00,55.32,55.38,55.31,55.37,11900.0,36.6094,36.6491,36.6028,36.6425,11900.0
2014-10-02 12:40:00,55.37,55.41,55.35,55.41,14700.0,36.6425,36.6689,36.6292,36.6689,14700.0
2014-10-02 12:45:00,55.41,55.41,55.37,55.4,5300.0,36.6689,36.6689,36.6425,36.6623,5300.0
2014-10-02 12:50:00,55.39,55.54,55.39,55.54,10500.0,36.6557,36.755,36.6557,36.755,10500.0
2014-10-02 12:55:00,55.54,55.66,55.53,55.65,19700.0,36.755,36.8344,36.7483,36.8278,19700.0
2014-10-02 13:00:00,55.64,55.66,55.58,55.66,10600.0,36.8211,36.8344,36.7814,36.8344,10600.0
2014-10-02 13:05:00,55.65,55.71,55.62,55.65,36500.0,36.8278,36.8675,36.8079,36.8278,36500.0
2014-10-02 13:10:00,55.65,55.71,55.65,55.7,28000.0,36.8278,36.8675,36.8278,36.8608,28000.0
2014-10-02 13:15:00,55.71,55.73,55.68,55.7,26200.0,36.8675,36.8807,36.8476,36.8608,26200.0
2014-10-02 13:20:00,55.7,55.71,55.62,55.68,50000.0,36.8608,36.8675,36.8079,36.8476,50000.0
2014-10-02 13:25:00,55.68,55.77,55.68,55.75,20300.0,36.8476,36.9072,36.8476,36.8939,20300.0
2014-10-02 13:30:00,55.76,55.82,55.76,55.79,12900.0,36.9006,36.9403,36.9006,36.9204,12900.0
2014-10-02 13:35:00,55.78,55.78,55.65,55.68,21100.0,36.9138,36.9138,36.8278,36.8476,21100.0
2014-10-02 13:40:00,55.67,55.69,55.64,55.67,4600.0,36.841,36.8542,36.8211,36.841,4600.0
2014-10-02 13:45:00,55.67,55.7,55.66,55.66,4700.0,36.841,36.8608,36.8344,36.8344,4700.0
2014-10-02 13:50:00,55.65,55.72,55.65,55.71,8800.0,36.8278,36.8741,36.8278,36.8675,8800.0
2014-10-02 13:55:00,55.71,55.71,55.65,55.67,8300.0,36.8675,36.8675,36.8278,36.841,8300.0
2014-10-02 14:00:00,55.66,55.7,55.66,55.69,9800.0,36.8344,36.8608,36.8344,36.8542,9800.0
2014-10-02 14:05:00,55.7,55.77,55.67,55.74,13800.0,36.8608,36.9072,36.841,36.8873,13800.0
2014-10-02 14:10:00,55.74,55.76,55.68,55.72,35100.0,36.8873,36.9006,36.8476,36.8741,35100.0
2014-10-02 14:15:00,55.72,55.72,55.66,55.67,12600.0,36.8741,36.8741,36.8344,36.841,12600.0
2014-10-02 14:20:00,55.66,55.69,55.64,55.67,5600.0,36.8344,36.8542,36.8211,36.841,5600.0
2014-10-02 14:25:00,55.67,55.72,55.67,55.7,22000.0,36.841,36.8741,36.841,36.8608,22000.0
2014-10-02 14:30:00,55.7,55.7,55.65,55.66,13300.0,36.8608,36.8608,36.8278,36.8344,13300.0
2014-10-02 14:35:00,55.67,55.69,55.65,55.67,7100.0,36.841,36.8542,36.8278,36.841,7100.0
2014-10-02 14:40:00,55.68,55.72,55.67,55.71,36900.0,36.8476,36.8741,36.841,36.8675,36900.0
2014-10-02 14:45:00,55.7,55.81,55.7,55.77,90100.0,36.8608,36.9336,36.8608,36.9072,90100.0
2014-10-02 14:50:00,55.77,55.94,55.76,55.91,24000.0,36.9072,37.0197,36.9006,36.9998,24000.0
2014-10-02 14:55:00,55.9,55.91,55.88,55.89,27500.0,36.9932,36.9998,36.98,36.9866,27500.0
2014-10-02 15:00:00,55.88,55.91,55.86,55.91,8800.0,36.98,36.9998,36.9667,36.9998,8800.0
2014-10-02 15:05:00,55.91,55.91,55.86,55.88,7000.0,36.9998,36.9998,36.9667,36.98,7000.0
2014-10-02 15:10:00,55.88,55.9,55.86,55.86,4900.0,36.98,36.9932,36.9667,36.9667,4900.0
2014-10-02 15:15:00,55.87,55.87,55.74,55.76,17700.0,36.9733,36.9733,36.8873,36.9006,17700.0
2014-10-02 15:20:00,55.75,55.79,55.75,55.77,9100.0,36.8939,36.9204,36.8939,36.9072,9100.0
2014-10-02 15:25:00,55.76,55.78,55.75,55.77,5200.0,36.9006,36.9138,36.8939,36.9072,5200.0
2014-10-02 15:30:00,55.76,55.76,55.71,55.73,18100.0,36.9006,36.9006,36.8675,36.8807,18100.0
2014-10-02 15:35:00,55.74,55.82,55.72,55.82,16600.0,36.8873,36.9403,36.8741,36.9403,16600.0
2014-10-02 15:40:00,55.82,55.84,55.79,55.8,30100.0,36.9403,36.9535,36.9204,36.927,30100.0
2014-10-02 15:45:00,55.8,55.88,55.76,55.84,45600.0,36.927,36.98,36.9006,36.9535,45600.0
2014-10-02 15:50:00,55.85,55.89,55.83,55.84,33500.0,36.9601,36.9866,36.9469,36.9535,33500.0
2014-10-02 15:55:00,55.84,55.91,55.83,55.83,56600.0,36.9535,36.9998,36.9469,36.9469,56600.0
2014-10-03 09:30:00,56.23,56.26,56.16,56.25,58600.0,37.2116,37.2314,37.1653,37.2248,58600.0
2014-10-03 09:35:00,56.25,56.25,56.2,56.2,19800.0,37.2248,37.2248,37.1917,37.1917,19800.0
2014-10-03 09:40:00,56.2,56.4,56.2,56.37,14200.0,37.1917,37.3241,37.1917,37.3042,14200.0
2014-10-03 09:45:00,56.37,56.5,56.35,56.43,10200.0,37.3042,37.3903,37.291,37.3439,10200.0
2014-10-03 09:50:00,56.41,56.41,56.32,56.32,12300.0,37.3307,37.3307,37.2711,37.2711,12300.0
2014-10-03 09:55:00,56.33,56.33,56.22,56.23,6100.0,37.2778,37.2778,37.205,37.2116,6100.0
2014-10-03 10:00:00,56.23,56.4,56.22,56.39,17000.0,37.2116,37.3241,37.205,37.3175,17000.0
2014-10-03 10:05:00,56.39,56.46,56.35,56.46,11100.0,37.3175,37.3638,37.291,37.3638,11100.0
2014-10-03 10:10:00,56.47,56.47,56.37,56.43,12300.0,37.3704,37.3704,37.3042,37.3439,12300.0
2014-10-03 10:15:00,56.42,56.44,56.38,56.43,31000.0,37.3373,37.3506,37.3109,37.3439,31000.0
2014-10-03 10:20:00,56.43,56.46,56.37,56.4,6500.0,37.3439,37.3638,37.3042,37.3241,6500.0
2014-10-03 10:25:00,56.4,56.4,56.3,56.31,21700.0,37.3241,37.3241,37.2579,37.2645,21700.0
2014-10-03 10:30:00,56.32,56.33,56.24,56.27,13700.0,37.2711,37.2778,37.2182,37.2381,13700.0
2014-10-03 10:35:00,56.27,56.37,56.23,56.35,17000.0,37.2381,37.3042,37.2116,37.291,17000.0
2014-10-03 10:40:00,56.35,56.35,56.26,56.29,7300.0,37.291,37.291,37.2314,37.2513,7300.0
2014-10-03 10:45:00,56.31,56.38,56.3,56.37,6000.0,37.2645,37.3109,37.2579,37.3042,6000.0
2014-10-03 10:50:00,56.36,56.4,56.31,56.4,5200.0,37.2976,37.3241,37.2645,37.3241,5200.0
2014-10-03 10:55:00,56.39,56.41,56.38,56.41,7300.0,37.3175,37.3307,37.3109,37.3307,7300.0
2014-10-03 11:00:00,56.41,56.45,56.39,56.43,3500.0,37.3307,37.3572,37.3175,37.3439,3500.0
2014-10-03 11:05:00,56.42,56.46,56.42,56.45,6400.0,37.3373,37.3638,37.3373,37.3572,6400.0
2014-10-03 11:10:00,56.43,56.45,56.36,56.38,4900.0,37.3439,37.3572,37.2976,37.3109,4900.0
2014-10-03 11:15:00,56.37,56.4,56.31,56.37,18000.0,37.3042,37.3241,37.2645,37.3042,18000.0
2014-10-03 11:20:00,56.32,56.32,56.28,56.28,7400.0,37.2711,37.2711,37.2447,37.2447,7400.0
2014-10-03 11:25:00,56.28,56.35,56.28,56.34,2400.0,37.2447,37.291,37.2447,37.2844,2400.0
2014-10-03 11:30:00,56.35,56.37,56.32,56.35,5900.0,37.291,37.3042,37.2711,37.291,5900.0
2014-10-03 11:35:00,56.34,56.36,56.31,56.36,5400.0,37.2844,37.2976,37.2645,37.2976,5400.0
2014-10-03 11:40:00,56.37,56.37,56.3,56.3,3700.0,37.3042,37.3042,37.2579,37.2579,3700.0
2014-10-03 11:45:00,56.3,56.32,56.27,56.31,7100.0,37.2579,37.2711,37.2381,37.2645,7100.0
2014-10-03 11:50:00,56.31,56.33,56.28,56.33,3800.0,37.2645,37.2778,37.2447,37.2778,3800.0
2014-10-03 11:55:00,56.34,56.38,56.34,56.38,4700.0,37.2844,37.3109,37.2844,37.3109,4700.0
2014-10-03 12:00:00,56.38,56.49,56.36,56.48,13000.0,37.3109,37.3836,37.2976,37.377,13000.0
2014-10-03 12:05:00,56.49,56.5,56.46,56.48,13600.0,37.3836,37.3903,37.3638,37.377,13600.0
2014-10-03 12:10:00,56.48,56.57,56.48,56.53,16100.0,37.377,37.4366,37.377,37.4101,16100.0
2014-10-03 12:15:00,56.54,56.6,56.54,56.58,9300.0,37.4167,37.4564,37.4167,37.4432,9300.0
2014-10-03 12:20:00,56.58,56.62,56.57,56.6,8600.0,37.4432,37.4697,37.4366,37.4564,8600.0
2014-10-03 12:25:00,56.6,56.63,56.6,56.63,6000.0,37.4564,37.4763,37.4564,37.4763,6000.0
2014-10-03 12:30:00,56.65,56.71,56.64,56.68,29100.0,37.4895,37.5292,37.4829,37.5094,29100.0
2014-10-03 12:35:00,56.69,56.73,56.66,56.72,15600.0,37.516,37.5425,37.4961,37.5359,15600.0
2014-10-03 12:40:00,56.71,56.73,56.67,56.72,8500.0,37.5292,37.5425,37.5028,37.5359,8500.0
2014-10-03 12:45:00,56.73,56.74,56.68,56.71,6000.0,37.5425,37.5491,37.5094,37.5292,6000.0
2014-10-03 12:50:00,56.71,56.74,56.68,56.72,11400.0,37.5292,37.5491,37.5094,37.5359,11400.0
2014-10-03 12:55:00,56.72,56.75,56.69,56.7,10500.0,37.5359,37.5557,37.516,37.5226,10500.0
2014-10-03 13:00:00,56.7,56.76,56.69,56.72,16700.0,37.5226,37.5623,37.516,37.5359,16700.0
2014-10-03 13:05:00,56.72,56.75,56.7,56.72,11300.0,37.5359,37.5557,37.5226,37.5359,11300.0
2014-10-03 13:10:00,56.72,56.76,56.71,56.76,17900.0,37.5359,37.5623,37.5292,37.5623,17900.0
2014-10-03 13:15:00,56.76,56.78,56.72,56.78,18500.0,37.5623,37.5756,37.5359,37.5756,18500.0
2014-10-03 13:20:00,56.78,56.79,56.72,56.75,10800.0,37.5756,37.5822,37.5359,37.5557,10800.0
2014-10-03 13:25:00,56.75,56.76,56.73,56.76,6800.0,37.5557,37.5623,37.5425,37.5623,6800.0
2014-10-03 13:30:00,56.76,56.77,56.67,56.67,17500.0,37.5623,37.5689,37.5028,37.5028,17500.0
2014-10-03 13:35:00,56.68,56.68,56.62,56.67,12600.0,37.5094,37.5094,37.4697,37.5028,12600.0
2014-10-03 13:40:00,56.68,56.72,56.65,56.72,11200.0,37.5094,37.5359,37.4895,37.5359,11200.0
2014-10-03 13:45:00,56.72,56.78,56.72,56.76,19200.0,37.5359,37.5756,37.5359,37.5623,19200.0
2014-10-03 13:50:00,56.77,56.79,56.75,56.79,5600.0,37.5689,37.5822,37.5557,37.5822,5600.0
2014-10-03 13:55:00,56.79,56.79,56.76,56.78,9200.0,37.5822,37.5822,37.5623,37.5756,9200.0
2014-10-03 14:00:00,56.77,56.89,56.77,56.88,17200.0,37.5689,37.6484,37.5689,37.6417,17200.0
2014-10-03 14:05:00,56.89,56.89,56.82,56.83,24300.0,37.6484,37.6484,37.602,37.6087,24300.0
2014-10-03 14:10:00,56.83,56.93,56.83,56.92,31500.0,37.6087,37.6748,37.6087,37.6682,31500.0
2014-10-03 14:15:00,56.92,56.99,56.9,56.91,29100.0,37.6682,37.7145,37.655,37.6616,29100.0
2014-10-03 14:20:00,56.91,57.0,56.91,56.99,13000.0,37.6616,37.7212,37.6616,37.7145,13000.0
2014-10-03 14:25:00,56.99,57.0,56.86,56.86,14700.0,37.7145,37.7212,37.6285,37.6285,14700.0
2014-10-03 14:30:00,56.86,56.94,56.86,56.88,13000.0,37.6285,37.6814,37.6285,37.6417,13000.0
2014-10-03 14:35:00,56.89,56.94,56.88,56.91,21200.0,37.6484,37.6814,37.6417,37.6616,21200.0
2014-10-03 14:40:00,56.92,56.98,56.91,56.93,19600.0,37.6682,37.7079,37.6616,37.6748,19600.0
2014-10-03 14:45:00,56.94,57.01,56.93,57.0,20100.0,37.6814,37.7278,37.6748,37.7212,20100.0
2014-10-03 14:50:00,57.0,57.01,56.98,56.99,15000.0,37.7212,37.7278,37.7079,37.7145,15000.0
2014-10-03 14:55:00,56.98,57.01,56.97,56.97,21600.0,37.7079,37.7278,37.7013,37.7013,21600.0
2014-10-03 15:00:00,56.96,57.0,56.92,56.99,36300.0,37.6947,37.7212,37.6682,37.7145,36300.0
2014-10-03 15:05:00,56.99,57.0,56.88,56.88,23100.0,37.7145,37.7212,37.6417,37.6417,23100.0
2014-10-03 15:10:00,56.89,56.91,56.85,56.86,24600.0,37.6484,37.6616,37.6219,37.6285,24600.0
2014-10-03 15:15:00,56.87,56.89,56.84,56.88,21900.0,37.6351,37.6484,37.6153,37.6417,21900.0
2014-10-03 15:20:00,56.88,56.93,56.86,56.91,23000.0,37.6417,37.6748,37.6285,37.6616,23000.0
2014-10-03 15:25:00,56.9,56.97,56.89,56.92,22200.0,37.655,37.7013,37.6484,37.6682,22200.0
2014-10-03 15:30:00,56.92,56.94,56.88,56.9,25900.0,37.6682,37.6814,37.6417,37.655,25900.0
2014-10-03 15:35:00,56.89,56.99,56.89,56.89,68200.0,37.6484,37.7145,37.6484,37.6484,68200.0
2014-10-03 15:40:00,56.9,56.92,56.83,56.87,41800.0,37.655,37.6682,37.6087,37.6351,41800.0
2014-10-03 15:45:00,56.87,56.99,56.87,56.99,44900.0,37.6351,37.7145,37.6351,37.7145,44900.0
2014-10-03 15:50:00,56.99,57.0,56.96,56.96,40900.0,37.7145,37.7212,37.6947,37.6947,40900.0
2014-10-03 15:55:00,56.97,56.98,56.89,56.89,63100.0,37.7013,37.7079,37.6484,37.6484,63100.0
2014-10-06 09:30:00,57.06,57.09,56.98,57.09,28300.0,37.7609,37.7807,37.7079,37.7807,28300.0
2014-10-06 09:35:00,57.1,57.14,57.05,57.1,6600.0,37.7873,37.8138,37.7542,37.7873,6600.0
2014-10-06 09:40:00,57.13,57.16,57.08,57.1,9300.0,37.8072,37.827,37.7741,37.7873,9300.0
2014-10-06 09:45:00,57.12,57.12,56.98,56.99,6300.0,37.8006,37.8006,37.7079,37.7145,6300.0
2014-10-06 09:50:00,56.98,56.99,56.84,56.85,5000.0,37.7079,37.7145,37.6153,37.6219,5000.0
2014-10-06 09:55:00,56.84,56.86,56.78,56.78,6700.0,37.6153,37.6285,37.5756,37.5756,6700.0
2014-10-06 10:00:00,56.78,56.81,56.69,56.7,13100.0,37.5756,37.5954,37.516,37.5226,13100.0
2014-10-06 10:05:00,56.7,56.81,56.7,56.81,9100.0,37.5226,37.5954,37.5226,37.5954,9100.0
2014-10-06 10:10:00,56.8,56.81,56.65,56.7,7700.0,37.5888,37.5954,37.4895,37.5226,7700.0
2014-10-06 10:15:00,56.7,56.8,56.69,56.76,8300.0,37.5226,37.5888,37.516,37.5623,8300.0
2014-10-06 10:20:00,56.75,56.76,56.68,56.7,7800.0,37.5557,37.5623,37.5094,37.5226,7800.0
2014-10-06 10:25:00,56.73,56.73,56.68,56.73,12400.0,37.5425,37.5425,37.5094,37.5425,12400.0
2014-10-06 10:30:00,56.73,56.77,56.7,56.76,8900.0,37.5425,37.5689,37.5226,37.5623,8900.0
2014-10-06 10:35:00,56.77,56.82,56.76,56.78,12400.0,37.5689,37.602,37.5623,37.5756,12400.0
2014-10-06 10:40:00,56.78,56.81,56.76,56.78,7400.0,37.5756,37.5954,37.5623,37.5756,7400.0
2014-10-06 10:45:00,56.77,56.81,56.75,56.76,19400.0,37.5689,37.5954,37.5557,37.5623,19400.0
2014-10-06 10:50:00,56.76,56.78,56.72,56.74,15800.0,37.5623,37.5756,37.5359,37.5491,15800.0
2014-10-06 10:55:00,56.73,56.74,56.7,56.74,8300.0,37.5425,37.5491,37.5226,37.5491,8300.0
2014-10-06 11:00:00,56.74,56.81,56.74,56.81,2800.0,37.5491,37.5954,37.5491,37.5954,2800.0
2014-10-06 11:05:00,56.8,56.82,56.79,56.82,5200.0,37.5888,37.602,37.5822,37.602,5200.0
2014-10-06 11:10:00,56.83,56.87,56.83,56.87,6400.0,37.6087,37.6351,37.6087,37.6351,6400.0
2014-10-06 11:15:00,56.86,56.86,56.77,56.83,9600.0,37.6285,37.6285,37.5689,37.6087,9600.0
2014-10-06 11:20:00,56.82,56.82,56.76,56.77,6400.0,37.602,37.602,37.5623,37.5689,6400.0
2014-10-06 11:25:00,56.77,56.79,56.75,56.76,5700.0,37.5689,37.5822,37.5557,37.5623,5700.0
2014-10-06 11:30:00,56.78,56.82,56.77,56.79,5200.0,37.5756,37.602,37.5689,37.5822,5200.0
2014-10-06 11:35:00,56.79,56.8,56.74,56.74,10300.0,37.5822,37.5888,37.5491,37.5491,10300.0
2014-10-06 11:40:00,56.76,56.77,56.6,56.6,7800.0,37.5623,37.5689,37.4564,37.4564,7800.0
2014-10-06 11:45:00,56.61,56.61,56.52,56.57,13400.0,37.4631,37.4631,37.4035,37.4366,13400.0
2014-10-06 11:50:00,56.57,56.61,56.57,56.59,6200.0,37.4366,37.4631,37.4366,37.4498,6200.0
2014-10-06 11:55:00,56.6,56.66,56.59,56.66,12300.0,37.4564,37.4961,37.4498,37.4961,12300.0
2014-10-06 12:00:00,56.65,56.7,56.65,56.7,2500.0,37.4895,37.5226,37.4895,37.5226,2500.0
2014-10-06 12:05:00,56.71,56.78,56.71,56.75,7500.0,37.5292,37.5756,37.5292,37.5557,7500.0
2014-10-06 12:10:00,56.73,56.74,56.67,56.68,3500.0,37.5425,37.5491,37.5028,37.5094,3500.0
2014-10-06 12:15:00,56.68,56.78,56.68,56.78,5200.0,37.5094,37.5756,37.5094,37.5756,5200.0
2014-10-06 12:20:00,56.79,56.82,56.76,56.77,11500.0,37.5822,37.602,37.5623,37.5689,11500.0
2014-10-06 12:25:00,56.77,56.81,56.76,56.77,13500.0,37.5689,37.5954,37.5623,37.5689,13500.0
2014-10-06 12:30:00,56.76,56.76,56.7,56.72,14500.0,37.5623,37.5623,37.5226,37.5359,14500.0
2014-10-06 12:35:00,56.72,56.72,56.68,56.71,6600.0,37.5359,37.5359,37.5094,37.5292,6600.0
2014-10-06 12:40:00,56.7,56.72,56.63,56.66,16200.0,37.5226,37.5359,37.4763,37.4961,16200.0
2014-10-06 12:45:00,56.66,56.67,56.65,56.66,19800.0,37.4961,37.5028,37.4895,37.4961,19800.0
2014-10-06 12:50:00,56.65,56.66,56.58,56.59,27600.0,37.4895,37.4961,37.4432,37.4498,27600.0
2014-10-06 12:55:00,56.59,56.61,56.54,56.58,21200.0,37.4498,37.4631,37.4167,37.4432,21200.0
2014-10-06 13:00:00,56.59,56.64,56.51,56.63,19400.0,37.4498,37.4829,37.3969,37.4763,19400.0
2014-10-06 13:05:00,56.63,56.63,56.56,56.57,9800.0,37.4763,37.4763,37.43,37.4366,9800.0
2014-10-06 13:10:00,56.58,56.58,56.54,56.57,3100.0,37.4432,37.4432,37.4167,37.4366,3100.0
2014-10-06 13:15:00,56.56,56.62,56.56,56.57,9100.0,37.43,37.4697,37.43,37.4366,9100.0
2014-10-06 13:20:00,56.57,56.59,56.54,56.57,3900.0,37.4366,37.4498,37.4167,37.4366,3900.0
2014-10-06 13:25:00,56.58,56.6,56.57,56.59,8700.0,37.4432,37.4564,37.4366,37.4498,8700.0
2014-10-06 13:30:00,56.6,56.61,56.54,56.56,5300.0,37.4564,37.4631,37.4167,37.43,5300.0
2014-10-06 13:35:00,56.57,56.58,56.55,56.57,3800.0,37.4366,37.4432,37.4234,37.4366,3800.0
2014-10-06 13:40:00,56.56,56.56,56.52,56.56,3100.0,37.43,37.43,37.4035,37.43,3100.0
2014-10-06 13:45:00,56.55,56.56,56.52,56.53,3800.0,37.4234,37.43,37.4035,37.4101,3800.0
2014-10-06 13:50:00,56.52,56.56,56.5,56.55,5800.0,37.4035,37.43,37.3903,37.4234,5800.0
2014-10-06 13:55:00,56.56,56.56,56.5,56.53,9200.0,37.43,37.43,37.3903,37.4101,9200.0
2014-10-06 14:00:00,56.53,56.54,56.5,56.51,4400.0,37.4101,37.4167,37.3903,37.3969,4400.0
2014-10-06 14:05:00,56.5,56.53,56.46,56.47,6700.0,37.3903,37.4101,37.3638,37.3704,6700.0
2014-10-06 14:10:00,56.46,56.48,56.43,56.46,11600.0,37.3638,37.377,37.3439,37.3638,11600.0
2014-10-06 14:15:00,56.47,56.51,56.45,56.51,13500.0,37.3704,37.3969,37.3572,37.3969,13500.0
2014-10-06 14:20:00,56.51,56.59,56.5,56.59,23400.0,37.3969,37.4498,37.3903,37.4498,23400.0
2014-10-06 14:25:00,56.58,56.59,56.55,56.56,13300.0,37.4432,37.4498,37.4234,37.43,13300.0
2014-10-06 14:30:00,56.57,56.63,56.56,56.61,12700.0,37.4366,37.4763,37.43,37.4631,12700.0
2014-10-06 14:35:00,56.62,56.66,56.6,56.6,10800.0,37.4697,37.4961,37.4564,37.4564,10800.0
2014-10-06 14:40:00,56.6,56.63,56.57,56.63,12800.0,37.4564,37.4763,37.4366,37.4763,12800.0
2014-10-06 14:45:00,56.64,56.66,56.62,56.62,10700.0,37.4829,37.4961,37.4697,37.4697,10700.0
2014-10-06 14:50:00,56.62,56.64,56.6,56.6,8400.0,37.4697,37.4829,37.4564,37.4564,8400.0
2014-10-06 14:55:00,56.61,56.62,56.6,56.6,8000.0,37.4631,37.4697,37.4564,37.4564,8000.0
2014-10-06 15:00:00,56.6,56.61,56.55,56.56,11100.0,37.4564,37.4631,37.4234,37.43,11100.0
2014-10-06 15:05:00,56.55,56.58,56.51,56.51,14200.0,37.4234,37.4432,37.3969,37.3969,14200.0
2014-10-06 15:10:00,56.51,56.53,56.49,56.52,7700.0,37.3969,37.4101,37.3836,37.4035,7700.0
2014-10-06 15:15:00,56.52,56.58,56.52,56.57,88900.0,37.4035,37.4432,37.4035,37.4366,88900.0
2014-10-06 15:20:00,56.57,56.66,56.56,56.66,11100.0,37.4366,37.4961,37.43,37.4961,11100.0
2014-10-06 15:25:00,56.67,56.67,56.64,56.65,11300.0,37.5028,37.5028,37.4829,37.4895,11300.0
2014-10-06 15:30:00,56.64,56.64,56.6,56.62,29300.0,37.4829,37.4829,37.4564,37.4697,29300.0
2014-10-06 15:35:00,56.62,56.7,56.62,56.66,16300.0,37.4697,37.5226,37.4697,37.4961,16300.0
2014-10-06 15:40:00,56.65,56.67,56.63,56.67,14700.0,37.4895,37.5028,37.4763,37.5028,14700.0
2014-10-06 15:45:00,56.67,56.68,56.65,56.67,46400.0,37.5028,37.5094,37.4895,37.5028,46400.0
2014-10-06 15:50:00,56.67,56.67,56.59,56.6,42000.0,37.5028,37.5028,37.4498,37.4564,42000.0
2014-10-06 15:55:00,56.6,56.64,56.55,56.58,57900.0,37.4564,37.4829,37.4234,37.4432,57900.0
2014-10-07 09:30:00,56.25,56.33,56.13,56.15,23000.0,37.2248,37.2778,37.1454,37.1586,23000.0
2014-10-07 09:35:00,56.16,56.16,56.0,56.05,2600.0,37.1653,37.1653,37.0594,37.0925,2600.0
2014-10-07 09:40:00,56.05,56.11,55.98,56.0,5900.0,37.0925,37.1322,37.0461,37.0594,5900.0
2014-10-07 09:45:00,56.02,56.02,55.89,55.93,8000.0,37.0726,37.0726,36.9866,37.0131,8000.0
2014-10-07 09:50:00,55.91,55.91,55.83,55.84,17100.0,36.9998,36.9998,36.9469,36.9535,17100.0
2014-10-07 09:55:00,55.84,55.87,55.78,55.81,14600.0,36.9535,36.9733,36.9138,36.9336,14600.0
2014-10-07 10:00:00,55.8,55.92,55.8,55.92,13600.0,36.927,37.0064,36.927,37.0064,13600.0
2014-10-07 10:05:00,55.93,56.07,55.92,56.07,8100.0,37.0131,37.1057,37.0064,37.1057,8100.0
2014-10-07 10:10:00,56.07,56.07,55.95,55.95,4700.0,37.1057,37.1057,37.0263,37.0263,4700.0
2014-10-07 10:15:00,55.96,56.01,55.94,55.97,12100.0,37.0329,37.066,37.0197,37.0395,12100.0
2014-10-07 10:20:00,55.96,55.97,55.9,55.91,4900.0,37.0329,37.0395,36.9932,36.9998,4900.0
2014-10-07 10:25:00,55.9,55.96,55.9,55.95,13200.0,36.9932,37.0329,36.9932,37.0263,13200.0
2014-10-07 10:30:00,55.97,56.07,55.97,56.04,14400.0,37.0395,37.1057,37.0395,37.0858,14400.0
2014-10-07 10:35:00,56.03,56.07,55.97,55.97,16200.0,37.0792,37.1057,37.0395,37.0395,16200.0
2014-10-07 10:40:00,55.96,56.01,55.93,55.99,7200.0,37.0329,37.066,37.0131,37.0528,7200.0
2014-10-07 10:45:00,56.01,56.08,55.96,55.98,20500.0,37.066,37.1123,37.0329,37.0461,20500.0
2014-10-07 10:50:00,55.98,56.03,55.97,55.98,7700.0,37.0461,37.0792,37.0395,37.0461,7700.0
2014-10-07 10:55:00,55.97,55.97,55.84,55.84,12700.0,37.0395,37.0395,36.9535,36.9535,12700.0
2014-10-07 11:00:00,55.83,55.86,55.71,55.72,20500.0,36.9469,36.9667,36.8675,36.8741,20500.0
2014-10-07 11:05:00,55.73,55.81,55.71,55.8,16000.0,36.8807,36.9336,36.8675,36.927,16000.0
2014-10-07 11:10:00,55.81,55.81,55.74,55.75,13200.0,36.9336,36.9336,36.8873,36.8939,13200.0
2014-10-07 11:15:00,55.76,55.76,55.69,55.75,17000.0,36.9006,36.9006,36.8542,36.8939,17000.0
2014-10-07 11:20:00,55.75,55.8,55.7,55.71,13400.0,36.8939,36.927,36.8608,36.8675,13400.0
2014-10-07 11:25:00,55.71,55.74,55.69,55.71,20800.0,36.8675,36.8873,36.8542,36.8675,20800.0
2014-10-07 11:30:00,55.72,55.77,55.69,55.74,14300.0,36.8741,36.9072,36.8542,36.8873,14300.0
2014-10-07 11:35:00,55.74,55.74,55.68,55.73,10600.0,36.8873,36.8873,36.8476,36.8807,10600.0
2014-10-07 11:40:00,55.73,55.8,55.72,55.8,11000.0,36.8807,36.927,36.8741,36.927,11000.0
2014-10-07 11:45:00,55.78,55.84,55.77,55.84,9300.0,36.9138,36.9535,36.9072,36.9535,9300.0
2014-10-07 11:50:00,55.84,55.93,55.8,55.92,10200.0,36.9535,37.0131,36.927,37.0064,10200.0
2014-10-07 11:55:00,55.92,55.92,55.89,55.91,6000.0,37.0064,37.0064,36.9866,36.9998,6000.0
2014-10-07 12:00:00,55.92,55.92,55.81,55.81,11800.0,37.0064,37.0064,36.9336,36.9336,11800.0
2014-10-07 12:05:00,55.82,55.94,55.82,55.91,46600.0,36.9403,37.0197,36.9403,36.9998,46600.0
2014-10-07 12:10:00,55.93,55.95,55.87,55.87,18300.0,37.0131,37.0263,36.9733,36.9733,18300.0
2014-10-07 12:15:00,55.88,55.91,55.87,55.91,9100.0,36.98,36.9998,36.9733,36.9998,9100.0
2014-10-07 12:20:00,55.9,55.94,55.87,55.88,9000.0,36.9932,37.0197,36.9733,36.98,9000.0
2014-10-07 12:25:00,55.89,55.89,55.84,55.85,3800.0,36.9866,36.9866,36.9535,36.9601,3800.0
2014-10-07 12:30:00,55.85,55.85,55.78,55.81,15200.0,36.9601,36.9601,36.9138,36.9336,15200.0
2014-10-07 12:35:00,55.81,55.83,55.79,55.83,9600.0,36.9336,36.9469,36.9204,36.9469,9600.0
2014-10-07 12:40:00,55.84,55.84,55.81,55.81,6300.0,36.9535,36.9535,36.9336,36.9336,6300.0
2014-10-07 12:45:00,55.82,55.84,55.74,55.74,11400.0,36.9403,36.9535,36.8873,36.8873,11400.0
2014-10-07 12:50:00,55.74,55.77,55.74,55.74,4500.0,36.8873,36.9072,36.8873,36.8873,4500.0
2014-10-07 12:55:00,55.74,55.77,55.73,55.76,4100.0,36.8873,36.9072,36.8807,36.9006,4100.0
2014-10-07 13:00:00,55.77,55.8,55.7,55.78,10600.0,36.9072,36.927,36.8608,36.9138,10600.0
2014-10-07 13:05:00,55.77,55.77,55.68,55.71,11800.0,36.9072,36.9072,36.8476,36.8675,11800.0
2014-10-07 13:10:00,55.71,55.79,55.71,55.79,6500.0,36.8675,36.9204,36.8675,36.9204,6500.0
2014-10-07 13:15:00,55.8,55.84,55.79,55.81,9900.0,36.927,36.9535,36.9204,36.9336,9900.0
2014-10-07 13:20:00,55.81,55.84,55.79,55.79,7100.0,36.9336,36.9535,36.9204,36.9204,7100.0
2014-10-07 13:25:00,55.8,55.85,55.8,55.85,4400.0,36.927,36.9601,36.927,36.9601,4400.0
2014-10-07 13:30:00,55.85,55.85,55.78,55.79,4200.0,36.9601,36.9601,36.9138,36.9204,4200.0
2014-10-07 13:35:00,55.78,55.78,55.71,55.71,5000.0,36.9138,36.9138,36.8675,36.8675,5000.0
2014-10-07 13:40:00,55.71,55.73,55.7,55.71,10500.0,36.8675,36.8807,36.8608,36.8675,10500.0
2014-10-07 13:45:00,55.72,55.72,55.66,55.67,10800.0,36.8741,36.8741,36.8344,36.841,10800.0
2014-10-07 13:50:00,55.67,55.71,55.65,55.7,19500.0,36.841,36.8675,36.8278,36.8608,19500.0
2014-10-07 13:55:00,55.7,55.71,55.69,55.69,10200.0,36.8608,36.8675,36.8542,36.8542,10200.0
2014-10-07 14:00:00,55.69,55.69,55.61,55.64,12900.0,36.8542,36.8542,36.8013,36.8211,12900.0
2014-10-07 14:05:00,55.65,55.67,55.63,55.64,6900.0,36.8278,36.841,36.8145,36.8211,6900.0
2014-10-07 14:10:00,55.63,55.68,55.61,55.68,10100.0,36.8145,36.8476,36.8013,36.8476,10100.0
2014-10-07 14:15:00,55.68,55.68,55.62,55.64,8400.0,36.8476,36.8476,36.8079,36.8211,8400.0
2014-10-07 14:20:00,55.63,55.64,55.54,55.55,13200.0,36.8145,36.8211,36.755,36.7616,13200.0
2014-10-07 14:25:00,55.56,55.56,55.49,55.5,12500.0,36.7682,36.7682,36.7219,36.7285,12500.0
2014-10-07 14:30:00,55.51,55.51,55.42,55.47,31600.0,36.7351,36.7351,36.6755,36.7086,31600.0
2014-10-07 14:35:00,55.47,55.51,55.42,55.47,27300.0,36.7086,36.7351,36.6755,36.7086,27300.0
2014-10-07 14:40:00,55.47,55.54,55.46,55.49,29900.0,36.7086,36.755,36.702,36.7219,29900.0
2014-10-07 14:45:00,55.5,55.56,55.48,55.5,15800.0,36.7285,36.7682,36.7153,36.7285,15800.0
2014-10-07 14:50:00,55.5,55.54,55.46,55.47,12200.0,36.7285,36.755,36.702,36.7086,12200.0
2014-10-07 14:55:00,55.47,55.48,55.44,55.44,18800.0,36.7086,36.7153,36.6888,36.6888,18800.0
2014-10-07 15:00:00,55.45,55.47,55.39,55.42,25200.0,36.6954,36.7086,36.6557,36.6755,25200.0
2014-10-07 15:05:00,55.41,55.42,55.33,55.34,24300.0,36.6689,36.6755,36.616,36.6226,24300.0
2014-10-07 15:10:00,55.34,55.36,55.28,55.36,21900.0,36.6226,36.6358,36.5829,36.6358,21900.0
2014-10-07 15:15:00,55.36,55.36,55.23,55.23,19700.0,36.6358,36.6358,36.5498,36.5498,19700.0
2014-10-07 15:20:00,55.23,55.25,55.17,55.19,22400.0,36.5498,36.563,36.5101,36.5233,22400.0
2014-10-07 15:25:00,55.19,55.25,55.17,55.25,15400.0,36.5233,36.563,36.5101,36.563,15400.0
2014-10-07 15:30:00,55.25,55.29,55.24,55.25,17300.0,36.563,36.5895,36.5564,36.563,17300.0
2014-10-07 15:35:00,55.25,55.25,55.13,55.14,41300.0,36.563,36.563,36.4836,36.4903,41300.0
2014-10-07 15:40:00,55.13,55.2,55.09,55.1,40600.0,36.4836,36.53,36.4572,36.4638,40600.0
2014-10-07 15:45:00,55.1,55.18,55.09,55.12,43600.0,36.4638,36.5167,36.4572,36.477,43600.0
2014-10-07 15:50:00,55.12,55.12,55.05,55.11,72900.0,36.477,36.477,36.4307,36.4704,72900.0
2014-10-07 15:55:00,55.11,55.12,55.01,55.01,98300.0,36.4704,36.477,36.4042,36.4042,98300.0
2014-10-08 09:30:00,55.06,55.32,54.8,55.32,186900.0,36.4373,36.6094,36.2652,36.6094,186900.0
2014-10-08 09:35:00,55.32,55.44,55.32,55.44,17000.0,36.6094,36.6888,36.6094,36.6888,17000.0
2014-10-08 09:40:00,55.44,55.49,55.42,55.46,26000.0,36.6888,36.7219,36.6755,36.702,26000.0
2014-10-08 09:45:00,55.45,55.47,55.43,55.46,16000.0,36.6954,36.7086,36.6822,36.702,16000.0
2014-10-08 09:50:00,55.46,55.48,55.38,55.38,18900.0,36.702,36.7153,36.6491,36.6491,18900.0
2014-10-08 09:55:00,55.38,55.38,55.2,55.21,11100.0,36.6491,36.6491,36.53,36.5366,11100.0
2014-10-08 10:00:00,55.19,55.27,55.17,55.21,11400.0,36.5233,36.5763,36.5101,36.5366,11400.0
2014-10-08 10:05:00,55.21,55.33,55.17,55.3,29000.0,36.5366,36.616,36.5101,36.5961,29000.0
2014-10-08 10:10:00,55.29,55.36,55.29,55.34,34200.0,36.5895,36.6358,36.5895,36.6226,34200.0
2014-10-08 10:15:00,55.32,55.32,55.23,55.23,11500.0,36.6094,36.6094,36.5498,36.5498,11500.0
2014-10-08 10:20:00,55.22,55.22,55.15,55.16,16900.0,36.5432,36.5432,36.4969,36.5035,16900.0
2014-10-08 10:25:00,55.16,55.24,55.15,55.18,47900.0,36.5035,36.5564,36.4969,36.5167,47900.0
2014-10-08 10:30:00,55.19,55.24,55.13,55.19,15000.0,36.5233,36.5564,36.4836,36.5233,15000.0
2014-10-08 10:35:00,55.19,55.22,55.12,55.19,43800.0,36.5233,36.5432,36.477,36.5233,43800.0
2014-10-08 10:40:00,55.18,55.23,55.04,55.12,16900.0,36.5167,36.5498,36.4241,36.477,16900.0
2014-10-08 10:45:00,55.08,55.08,55.0,55.01,14100.0,36.4505,36.4505,36.3976,36.4042,14100.0
2014-10-08 10:50:00,55.03,55.16,55.01,55.13,17100.0,36.4175,36.5035,36.4042,36.4836,17100.0
2014-10-08 10:55:00,55.11,55.21,55.1,55.18,12000.0,36.4704,36.5366,36.4638,36.5167,12000.0
2014-10-08 11:00:00,55.14,55.14,55.0,55.01,8000.0,36.4903,36.4903,36.3976,36.4042,8000.0
2014-10-08 11:05:00,55.02,55.09,55.0,55.09,15300.0,36.4108,36.4572,36.3976,36.4572,15300.0
2014-10-08 11:10:00,55.09,55.12,55.02,55.03,18400.0,36.4572,36.477,36.4108,36.4175,18400.0
2014-10-08 11:15:00,55.02,55.02,54.95,55.01,22800.0,36.4108,36.4108,36.3645,36.4042,22800.0
2014-10-08 11:20:00,55.01,55.21,55.0,55.2,9200.0,36.4042,36.5366,36.3976,36.53,9200.0
2014-10-08 11:25:00,55.21,55.29,55.2,55.29,25700.0,36.5366,36.5895,36.53,36.5895,25700.0
2014-10-08 11:30:00,55.3,55.32,55.24,55.24,12800.0,36.5961,36.6094,36.5564,36.5564,12800.0
2014-10-08 11:35:00,55.26,55.26,55.15,55.16,6600.0,36.5697,36.5697,36.4969,36.5035,6600.0
2014-10-08 11:40:00,55.17,55.22,55.17,55.19,11400.0,36.5101,36.5432,36.5101,36.5233,11400.0
2014-10-08 11:45:00,55.19,55.21,55.16,55.16,3600.0,36.5233,36.5366,36.5035,36.5035,3600.0
2014-10-08 11:50:00,55.16,55.22,55.16,55.2,18900.0,36.5035,36.5432,36.5035,36.53,18900.0
2014-10-08 11:55:00,55.2,55.33,55.18,55.31,12100.0,36.53,36.616,36.5167,36.6028,12100.0
2014-10-08 12:00:00,55.32,55.36,55.3,55.32,32700.0,36.6094,36.6358,36.5961,36.6094,32700.0
2014-10-08 12:05:00,55.32,55.39,55.31,55.35,14600.0,36.6094,36.6557,36.6028,36.6292,14600.0
2014-10-08 12:10:00,55.34,55.38,55.31,55.37,14900.0,36.6226,36.6491,36.6028,36.6425,14900.0
2014-10-08 12:15:00,55.36,55.38,55.32,55.35,12800.0,36.6358,36.6491,36.6094,36.6292,12800.0
2014-10-08 12:20:00,55.34,55.38,55.31,55.38,10000.0,36.6226,36.6491,36.6028,36.6491,10000.0
2014-10-08 12:25:00,55.37,55.37,55.34,55.35,12600.0,36.6425,36.6425,36.6226,36.6292,12600.0
2014-10-08 12:30:00,55.35,55.35,55.28,55.28,5100.0,36.6292,36.6292,36.5829,36.5829,5100.0
2014-10-08 12:35:00,55.29,55.38,55.29,55.37,14200.0,36.5895,36.6491,36.5895,36.6425,14200.0
2014-10-08 12:40:00,55.36,55.41,55.35,55.39,12300.0,36.6358,36.6689,36.6292,36.6557,12300.0
2014-10-08 12:45:00,55.38,55.41,55.28,55.29,16000.0,36.6491,36.6689,36.5829,36.5895,16000.0
2014-10-08 12:50:00,55.29,55.32,55.24,55.24,6300.0,36.5895,36.6094,36.5564,36.5564,6300.0
2014-10-08 12:55:00,55.24,55.26,55.22,55.26,8100.0,36.5564,36.5697,36.5432,36.5697,8100.0
2014-10-08 13:00:00,55.27,55.37,55.26,55.36,16000.0,36.5763,36.6425,36.5697,36.6358,16000.0
2014-10-08 13:05:00,55.36,55.36,55.28,55.28,6800.0,36.6358,36.6358,36.5829,36.5829,6800.0
2014-10-08 13:10:00,55.28,55.32,55.26,55.27,7900.0,36.5829,36.6094,36.5697,36.5763,7900.0
2014-10-08 13:15:00,55.26,55.29,55.26,55.28,9600.0,36.5697,36.5895,36.5697,36.5829,9600.0
2014-10-08 13:20:00,55.28,55.35,55.26,55.34,14900.0,36.5829,36.6292,36.5697,36.6226,14900.0
2014-10-08 13:25:00,55.35,55.39,55.35,55.39,25400.0,36.6292,36.6557,36.6292,36.6557,25400.0
2014-10-08 13:30:00,55.39,55.39,55.33,55.38,25900.0,36.6557,36.6557,36.616,36.6491,25900.0
2014-10-08 13:35:00,55.38,55.45,55.38,55.43,6300.0,36.6491,36.6954,36.6491,36.6822,6300.0
2014-10-08 13:40:00,55.43,55.44,55.4,55.44,9300.0,36.6822,36.6888,36.6623,36.6888,9300.0
2014-10-08 13:45:00,55.45,55.58,55.45,55.58,10800.0,36.6954,36.7814,36.6954,36.7814,10800.0
2014-10-08 13:50:00,55.59,55.6,55.54,55.55,9800.0,36.7881,36.7947,36.755,36.7616,9800.0
2014-10-08 13:55:00,55.55,55.59,55.54,55.58,7900.0,36.7616,36.7881,36.755,36.7814,7900.0
2014-10-08 14:00:00,55.58,55.84,55.57,55.73,36400.0,36.7814,36.9535,36.7748,36.8807,36400.0
2014-10-08 14:05:00,55.7,55.84,55.7,55.79,25400.0,36.8608,36.9535,36.8608,36.9204,25400.0
2014-10-08 14:10:00,55.8,55.88,55.77,55.77,55400.0,36.927,36.98,36.9072,36.9072,55400.0
2014-10-08 14:15:00,55.77,55.86,55.75,55.86,28900.0,36.9072,36.9667,36.8939,36.9667,28900.0
2014-10-08 14:20:00,55.91,56.06,55.91,56.01,17200.0,36.9998,37.0991,36.9998,37.066,17200.0
2014-10-08 14:25:00,56.02,56.09,55.99,56.0,17400.0,37.0726,37.1189,37.0528,37.0594,17400.0
2014-10-08 14:30:00,56.0,56.18,56.0,56.17,26800.0,37.0594,37.1785,37.0594,37.1719,26800.0
2014-10-08 14:35:00,56.17,56.17,56.12,56.13,10500.0,37.1719,37.1719,37.1388,37.1454,10500.0
2014-10-08 14:40:00,56.13,56.14,56.08,56.08,13800.0,37.1454,37.152,37.1123,37.1123,13800.0
2014-10-08 14:45:00,56.08,56.12,56.08,56.08,15500.0,37.1123,37.1388,37.1123,37.1123,15500.0
2014-10-08 14:50:00,56.1,56.11,56.02,56.06,29700.0,37.1256,37.1322,37.0726,37.0991,29700.0
2014-10-08 14:55:00,56.05,56.1,56.0,56.08,13900.0,37.0925,37.1256,37.0594,37.1123,13900.0
2014-10-08 15:00:00,56.09,56.17,56.09,56.15,13000.0,37.1189,37.1719,37.1189,37.1586,13000.0
2014-10-08 15:05:00,56.15,56.21,56.14,56.2,11600.0,37.1586,37.1984,37.152,37.1917,11600.0
2014-10-08 15:10:00,56.2,56.21,56.16,56.17,19900.0,37.1917,37.1984,37.1653,37.1719,19900.0
2014-10-08 15:15:00,56.16,56.2,56.16,56.17,15700.0,37.1653,37.1917,37.1653,37.1719,15700.0
2014-10-08 15:20:00,56.18,56.28,56.17,56.26,21900.0,37.1785,37.2447,37.1719,37.2314,21900.0
2014-10-08 15:25:00,56.26,56.35,56.26,56.33,21300.0,37.2314,37.291,37.2314,37.2778,21300.0
2014-10-08 15:30:00,56.32,56.33,56.29,56.32,40600.0,37.2711,37.2778,37.2513,37.2711,40600.0
2014-10-08 15:35:00,56.33,56.37,56.33,56.35,32600.0,37.2778,37.3042,37.2778,37.291,32600.0
2014-10-08 15:40:00,56.35,56.45,56.34,56.43,35000.0,37.291,37.3572,37.2844,37.3439,35000.0
2014-10-08 15:45:00,56.43,56.52,56.41,56.51,66100.0,37.3439,37.4035,37.3307,37.3969,66100.0
2014-10-08 15:50:00,56.51,56.52,56.41,56.42,84200.0,37.3969,37.4035,37.3307,37.3373,84200.0
2014-10-08 15:55:00,56.42,56.47,56.42,56.45,130800.0,37.3373,37.3704,37.3373,37.3572,130800.0
2014-10-09 09:30:00,56.28,56.28,56.05,56.07,124100.0,37.2447,37.2447,37.0925,37.1057,124100.0
2014-10-09 09:35:00,56.08,56.09,56.01,56.05,12600.0,37.1123,37.1189,37.066,37.0925,12600.0
2014-10-09 09:40:00,56.06,56.1,56.0,56.07,20200.0,37.0991,37.1256,37.0594,37.1057,20200.0
2014-10-09 09:45:00,56.05,56.06,55.83,55.88,18700.0,37.0925,37.0991,36.9469,36.98,18700.0
2014-10-09 09:50:00,55.87,55.87,55.75,55.76,25800.0,36.9733,36.9733,36.8939,36.9006,25800.0
2014-10-09 09:55:00,55.76,55.76,55.59,55.63,20000.0,36.9006,36.9006,36.7881,36.8145,20000.0
2014-10-09 10:00:00,55.63,55.76,55.62,55.75,26100.0,36.8145,36.9006,36.8079,36.8939,26100.0
2014-10-09 10:05:00,55.75,55.79,55.72,55.78,36300.0,36.8939,36.9204,36.8741,36.9138,36300.0
2014-10-09 10:10:00,55.79,55.86,55.73,55.86,14500.0,36.9204,36.9667,36.8807,36.9667,14500.0
2014-10-09 10:15:00,55.85,55.98,55.81,55.97,12400.0,36.9601,37.0461,36.9336,37.0395,12400.0
2014-10-09 10:20:00,55.97,55.97,55.83,55.83,5700.0,37.0395,37.0395,36.9469,36.9469,5700.0
2014-10-09 10:25:00,55.83,55.89,55.82,55.87,13000.0,36.9469,36.9866,36.9403,36.9733,13000.0
2014-10-09 10:30:00,55.86,55.86,55.8,55.83,21500.0,36.9667,36.9667,36.927,36.9469,21500.0
2014-10-09 10:35:00,55.83,55.84,55.78,55.79,31600.0,36.9469,36.9535,36.9138,36.9204,31600.0
2014-10-09 10:40:00,55.79,55.8,55.74,55.8,29600.0,36.9204,36.927,36.8873,36.927,29600.0
2014-10-09 10:45:00,55.8,55.82,55.79,55.8,9100.0,36.927,36.9403,36.9204,36.927,9100.0
2014-10-09 10:50:00,55.79,55.81,55.78,55.79,15500.0,36.9204,36.9336,36.9138,36.9204,15500.0
2014-10-09 10:55:00,55.8,55.94,55.8,55.92,13400.0,36.927,37.0197,36.927,37.0064,13400.0
2014-10-09 11:00:00,55.91,55.93,55.74,55.74,19400.0,36.9998,37.0131,36.8873,36.8873,19400.0
2014-10-09 11:05:00,55.75,55.89,55.71,55.87,14000.0,36.8939,36.9866,36.8675,36.9733,14000.0
2014-10-09 11:10:00,55.85,55.91,55.84,55.87,24700.0,36.9601,36.9998,36.9535,36.9733,24700.0
2014-10-09 11:15:00,55.88,55.89,55.82,55.84,7800.0,36.98,36.9866,36.9403,36.9535,7800.0
2014-10-09 11:20:00,55.84,55.87,55.79,55.81,21200.0,36.9535,36.9733,36.9204,36.9336,21200.0
2014-10-09 11:25:00,55.82,55.86,55.78,55.8,82200.0,36.9403,36.9667,36.9138,36.927,82200.0
2014-10-09 11:30:00,55.81,55.82,55.75,55.77,13100.0,36.9336,36.9403,36.8939,36.9072,13100.0
2014-10-09 11:35:00,55.76,55.77,55.62,55.62,18900.0,36.9006,36.9072,36.8079,36.8079,18900.0
2014-10-09 11:40:00,55.62,55.62,55.44,55.46,21600.0,36.8079,36.8079,36.6888,36.702,21600.0
2014-10-09 11:45:00,55.45,55.53,55.4,55.47,16600.0,36.6954,36.7483,36.6623,36.7086,16600.0
2014-10-09 11:50:00,55.46,55.5,55.34,55.4,23200.0,36.702,36.7285,36.6226,36.6623,23200.0
2014-10-09 11:55:00,55.4,55.46,55.33,55.45,19800.0,36.6623,36.702,36.616,36.6954,19800.0
2014-10-09 12:00:00,55.42,55.49,55.39,55.45,11300.0,36.6755,36.7219,36.6557,36.6954,11300.0
2014-10-09 12:05:00,55.47,55.48,55.38,55.39,9200.0,36.7086,36.7153,36.6491,36.6557,9200.0
2014-10-09 12:10:00,55.38,55.44,55.33,55.37,11600.0,36.6491,36.6888,36.616,36.6425,11600.0
2014-10-09 12:15:00,55.36,55.41,55.27,55.33,30900.0,36.6358,36.6689,36.5763,36.616,30900.0
2014-10-09 12:20:00,55.32,55.38,55.31,55.38,31200.0,36.6094,36.6491,36.6028,36.6491,31200.0
2014-10-09 12:25:00,55.38,55.39,55.31,55.38,53100.0,36.6491,36.6557,36.6028,36.6491,53100.0
2014-10-09 12:30:00,55.37,55.39,55.29,55.39,41200.0,36.6425,36.6557,36.5895,36.6557,41200.0
2014-10-09 12:35:00,55.4,55.45,55.38,55.41,20900.0,36.6623,36.6954,36.6491,36.6689,20900.0
2014-10-09 12:40:00,55.4,55.46,55.38,55.46,49800.0,36.6623,36.702,36.6491,36.702,49800.0
2014-10-09 12:45:00,55.46,55.49,55.42,55.46,13800.0,36.702,36.7219,36.6755,36.702,13800.0
2014-10-09 12:50:00,55.45,55.46,55.4,55.41,10400.0,36.6954,36.702,36.6623,36.6689,10400.0
2014-10-09 12:55:00,55.39,55.49,55.37,55.43,20400.0,36.6557,36.7219,36.6425,36.6822,20400.0
2014-10-09 13:00:00,55.43,55.43,55.36,55.41,21700.0,36.6822,36.6822,36.6358,36.6689,21700.0
2014-10-09 13:05:00,55.41,55.43,55.35,55.39,59600.0,36.6689,36.6822,36.6292,36.6557,59600.0
2014-10-09 13:10:00,55.39,55.4,55.25,55.3,33600.0,36.6557,36.6623,36.563,36.5961,33600.0
2014-10-09 13:15:00,55.29,55.39,55.28,55.36,9800.0,36.5895,36.6557,36.5829,36.6358,9800.0
2014-10-09 13:20:00,55.38,55.57,55.38,55.55,15400.0,36.6491,36.7748,36.6491,36.7616,15400.0
2014-10-09 13:25:00,55.56,55.6,55.53,55.54,19100.0,36.7682,36.7947,36.7483,36.755,19100.0
2014-10-09 13:30:00,55.54,55.59,55.46,55.59,38100.0,36.755,36.7881,36.702,36.7881,38100.0
2014-10-09 13:35:00,55.59,55.67,55.58,55.63,16300.0,36.7881,36.841,36.7814,36.8145,16300.0
2014-10-09 13:40:00,55.63,55.63,55.51,55.51,30700.0,36.8145,36.8145,36.7351,36.7351,30700.0
2014-10-09 13:45:00,55.52,55.61,55.5,55.56,20300.0,36.7417,36.8013,36.7285,36.7682,20300.0
2014-10-09 13:50:00,55.59,55.61,55.42,55.45,23000.0,36.7881,36.8013,36.6755,36.6954,23000.0
2014-10-09 13:55:00,55.46,55.51,55.44,55.45,10600.0,36.702,36.7351,36.6888,36.6954,10600.0
2014-10-09 14:00:00,55.43,55.43,55.3,55.3,10600.0,36.6822,36.6822,36.5961,36.5961,10600.0
2014-10-09 14:05:00,55.31,55.35,55.27,55.31,15200.0,36.6028,36.6292,36.5763,36.6028,15200.0
2014-10-09 14:10:00,55.32,55.32,55.22,55.24,15500.0,36.6094,36.6094,36.5432,36.5564,15500.0
2014-10-09 14:15:00,55.21,55.27,55.15,55.19,26100.0,36.5366,36.5763,36.4969,36.5233,26100.0
2014-10-09 14:20:00,55.19,55.2,55.11,55.15,13400.0,36.5233,36.53,36.4704,36.4969,13400.0
2014-10-09 14:25:00,55.16,55.24,55.15,55.15,15500.0,36.5035,36.5564,36.4969,36.4969,15500.0
2014-10-09 14:30:00,55.15,55.16,55.04,55.15,18800.0,36.4969,36.5035,36.4241,36.4969,18800.0
2014-10-09 14:35:00,55.15,55.38,55.15,55.36,26700.0,36.4969,36.6491,36.4969,36.6358,26700.0
2014-10-09 14:40:00,55.37,55.37,55.27,55.29,10700.0,36.6425,36.6425,36.5763,36.5895,10700.0
2014-10-09 14:45:00,55.3,55.32,55.19,55.19,20200.0,36.5961,36.6094,36.5233,36.5233,20200.0
2014-10-09 14:50:00,55.19,55.29,55.18,55.25,14900.0,36.5233,36.5895,36.5167,36.563,14900.0
2014-10-09 14:55:00,55.23,55.23,55.16,55.18,13500.0,36.5498,36.5498,36.5035,36.5167,13500.0
2014-10-09 15:00:00,55.17,55.23,55.12,55.23,16100.0,36.5101,36.5498,36.477,36.5498,16100.0
2014-10-09 15:05:00,55.24,55.25,55.03,55.04,67200.0,36.5564,36.563,36.4175,36.4241,67200.0
2014-10-09 15:10:00,55.04,55.17,55.04,55.16,43800.0,36.4241,36.5101,36.4241,36.5035,43800.0
2014-10-09 15:15:00,55.15,55.18,55.09,55.15,53500.0,36.4969,36.5167,36.4572,36.4969,53500.0
2014-10-09 15:20:00,55.15,55.2,55.09,55.15,38000.0,36.4969,36.53,36.4572,36.4969,38000.0
2014-10-09 15:25:00,55.15,55.21,55.13,55.17,23300.0,36.4969,36.5366,36.4836,36.5101,23300.0
2014-10-09 15:30:00,55.17,55.3,55.17,55.3,35300.0,36.5101,36.5961,36.5101,36.5961,35300.0
2014-10-09 15:35:00,55.3,55.39,55.25,55.28,42000.0,36.5961,36.6557,36.563,36.5829,42000.0
2014-10-09 15:40:00,55.28,55.29,55.14,55.2,66700.0,36.5829,36.5895,36.4903,36.53,66700.0
2014-10-09 15:45:00,55.2,55.2,55.09,55.12,90000.0,36.53,36.53,36.4572,36.477,90000.0
2014-10-09 15:50:00,55.11,55.11,55.03,55.1,77500.0,36.4704,36.4704,36.4175,36.4638,77500.0
2014-10-09 15:55:00,55.1,55.17,55.03,55.03,160500.0,36.4638,36.5101,36.4175,36.4175,160500.0
2014-10-10 09:30:00,54.91,55.02,54.51,54.7,138500.0,36.338,36.4108,36.0733,36.1991,138500.0
2014-10-10 09:35:00,54.71,54.72,54.66,54.68,64400.0,36.2057,36.2123,36.1726,36.1858,64400.0
2014-10-10 09:40:00,54.68,54.79,54.63,54.77,118000.0,36.1858,36.2586,36.1527,36.2454,118000.0
2014-10-10 09:45:00,54.79,54.8,54.66,54.68,132500.0,36.2586,36.2652,36.1726,36.1858,132500.0
2014-10-10 09:50:00,54.68,54.71,54.42,54.42,49400.0,36.1858,36.2057,36.0138,36.0138,49400.0
2014-10-10 09:55:00,54.42,54.5,54.42,54.46,42300.0,36.0138,36.0667,36.0138,36.0402,42300.0
2014-10-10 10:00:00,54.45,54.5,54.25,54.27,27700.0,36.0336,36.0667,35.9013,35.9145,27700.0
2014-10-10 10:05:00,54.26,54.26,54.11,54.11,37300.0,35.9079,35.9079,35.8086,35.8086,37300.0
2014-10-10 10:10:00,54.11,54.2,53.97,53.98,98400.0,35.8086,35.8682,35.716,35.7226,98400.0
2014-10-10 10:15:00,54.0,54.04,53.87,54.03,77900.0,35.7358,35.7623,35.6498,35.7557,77900.0
2014-10-10 10:20:00,54.02,54.04,53.7,53.7,61600.0,35.7491,35.7623,35.5373,35.5373,61600.0
2014-10-10 10:25:00,53.7,53.75,53.67,53.73,50200.0,35.5373,35.5704,35.5174,35.5572,50200.0
2014-10-10 10:30:00,53.73,53.77,53.67,53.72,34400.0,35.5572,35.5836,35.5174,35.5505,34400.0
2014-10-10 10:35:00,53.72,53.84,53.66,53.83,39600.0,35.5505,35.6299,35.5108,35.6233,39600.0
2014-10-10 10:40:00,53.84,53.85,53.66,53.7,41900.0,35.6299,35.6366,35.5108,35.5373,41900.0
2014-10-10 10:45:00,53.7,53.71,53.5,53.5,149900.0,35.5373,35.5439,35.4049,35.4049,149900.0
2014-10-10 10:50:00,53.51,53.61,53.46,53.47,71300.0,35.4116,35.4777,35.3785,35.3851,71300.0
2014-10-10 10:55:00,53.47,53.53,53.44,53.45,82600.0,35.3851,35.4248,35.3652,35.3719,82600.0
2014-10-10 11:00:00,53.47,53.56,53.42,53.55,134500.0,35.3851,35.4446,35.352,35.438,134500.0
2014-10-10 11:05:00,53.56,53.84,53.55,53.77,188800.0,35.4446,35.6299,35.438,35.5836,188800.0
2014-10-10 11:10:00,53.76,53.86,53.69,53.72,81900.0,35.577,35.6432,35.5307,35.5505,81900.0
2014-10-10 11:15:00,53.72,53.72,53.48,53.51,108600.0,35.5505,35.5505,35.3917,35.4116,108600.0
2014-10-10 11:20:00,53.52,53.66,53.51,53.54,112600.0,35.4182,35.5108,35.4116,35.4314,112600.0
2014-10-10 11:25:00,53.55,53.65,53.52,53.56,94400.0,35.438,35.5042,35.4182,35.4446,94400.0
2014-10-10 11:30:00,53.55,53.74,53.53,53.73,54200.0,35.438,35.5638,35.4248,35.5572,54200.0
2014-10-10 11:35:00,53.72,53.74,53.66,53.66,50400.0,35.5505,35.5638,35.5108,35.5108,50400.0
2014-10-10 11:40:00,53.65,53.66,53.52,53.53,49700.0,35.5042,35.5108,35.4182,35.4248,49700.0
2014-10-10 11:45:00,53.53,53.67,53.52,53.67,46200.0,35.4248,35.5174,35.4182,35.5174,46200.0
2014-10-10 11:50:00,53.67,53.7,53.53,53.53,60000.0,35.5174,35.5373,35.4248,35.4248,60000.0
2014-10-10 11:55:00,53.52,53.65,53.52,53.58,65900.0,35.4182,35.5042,35.4182,35.4579,65900.0
2014-10-10 12:00:00,53.58,53.76,53.58,53.75,30400.0,35.4579,35.577,35.4579,35.5704,30400.0
2014-10-10 12:05:00,53.76,53.82,53.68,53.75,26200.0,35.577,35.6167,35.5241,35.5704,26200.0
2014-10-10 12:10:00,53.74,53.81,53.74,53.81,29000.0,35.5638,35.6101,35.5638,35.6101,29000.0
2014-10-10 12:15:00,53.8,53.84,53.74,53.78,39400.0,35.6035,35.6299,35.5638,35.5902,39400.0
2014-10-10 12:20:00,53.77,53.87,53.73,53.83,109200.0,35.5836,35.6498,35.5572,35.6233,109200.0
2014-10-10 12:25:00,53.81,53.82,53.7,53.71,64300.0,35.6101,35.6167,35.5373,35.5439,64300.0
2014-10-10 12:30:00,53.71,54.0,53.71,53.96,58300.0,35.5439,35.7358,35.5439,35.7094,58300.0
2014-10-10 12:35:00,53.98,53.99,53.88,53.89,36300.0,35.7226,35.7292,35.6564,35.663,36300.0
2014-10-10 12:40:00,53.9,53.95,53.9,53.92,42700.0,35.6697,35.7027,35.6697,35.6829,42700.0
2014-10-10 12:45:00,53.92,54.0,53.91,53.95,29300.0,35.6829,35.7358,35.6763,35.7027,29300.0
2014-10-10 12:50:00,53.95,53.98,53.82,53.84,65700.0,35.7027,35.7226,35.6167,35.6299,65700.0
2014-10-10 12:55:00,53.85,53.9,53.84,53.89,8500.0,35.6366,35.6697,35.6299,35.663,8500.0
2014-10-10 13:00:00,53.9,53.99,53.89,53.93,34900.0,35.6697,35.7292,35.663,35.6895,34900.0
2014-10-10 13:05:00,53.94,53.96,53.88,53.88,17500.0,35.6961,35.7094,35.6564,35.6564,17500.0
2014-10-10 13:10:00,53.89,53.98,53.89,53.95,19800.0,35.663,35.7226,35.663,35.7027,19800.0
2014-10-10 13:15:00,53.93,53.94,53.83,53.83,13000.0,35.6895,35.6961,35.6233,35.6233,13000.0
2014-10-10 13:20:00,53.84,53.85,53.79,53.83,118900.0,35.6299,35.6366,35.5969,35.6233,118900.0
2014-10-10 13:25:00,53.82,53.84,53.73,53.78,7300.0,35.6167,35.6299,35.5572,35.5902,7300.0
2014-10-10 13:30:00,53.78,53.86,53.78,53.81,9500.0,35.5902,35.6432,35.5902,35.6101,9500.0
2014-10-10 13:35:00,53.81,53.97,53.81,53.97,18000.0,35.6101,35.716,35.6101,35.716,18000.0
2014-10-10 13:40:00,53.95,54.0,53.94,54.0,18000.0,35.7027,35.7358,35.6961,35.7358,18000.0
2014-10-10 13:45:00,53.99,53.99,53.86,53.93,12500.0,35.7292,35.7292,35.6432,35.6895,12500.0
2014-10-10 13:50:00,53.93,54.0,53.91,53.97,13000.0,35.6895,35.7358,35.6763,35.716,13000.0
2014-10-10 13:55:00,53.99,54.05,53.98,54.02,31500.0,35.7292,35.7689,35.7226,35.7491,31500.0
2014-10-10 14:00:00,54.03,54.1,54.01,54.08,23400.0,35.7557,35.802,35.7424,35.7888,23400.0
2014-10-10 14:05:00,54.09,54.17,54.07,54.16,46800.0,35.7954,35.8483,35.7822,35.8417,46800.0
2014-10-10 14:10:00,54.16,54.2,54.08,54.08,59600.0,35.8417,35.8682,35.7888,35.7888,59600.0
2014-10-10 14:15:00,54.08,54.11,53.9,53.9,35100.0,35.7888,35.8086,35.6697,35.6697,35100.0
2014-10-10 14:20:00,53.92,54.02,53.92,54.02,14100.0,35.6829,35.7491,35.6829,35.7491,14100.0
2014-10-10 14:25:00,54.03,54.1,54.03,54.09,27600.0,35.7557,35.802,35.7557,35.7954,27600.0
2014-10-10 14:30:00,54.09,54.1,54.05,54.05,14500.0,35.7954,35.802,35.7689,35.7689,14500.0
2014-10-10 14:35:00,54.06,54.07,53.95,53.95,30100.0,35.7755,35.7822,35.7027,35.7027,30100.0
2014-10-10 14:40:00,53.95,53.97,53.88,53.95,34000.0,35.7027,35.716,35.6564,35.7027,34000.0
2014-10-10 14:45:00,53.95,53.99,53.9,53.92,25900.0,35.7027,35.7292,35.6697,35.6829,25900.0
2014-10-10 14:50:00,53.94,53.96,53.91,53.93,40400.0,35.6961,35.7094,35.6763,35.6895,40400.0
2014-10-10 14:55:00,53.93,53.97,53.92,53.94,33800.0,35.6895,35.716,35.6829,35.6961,33800.0
2014-10-10 15:00:00,53.95,53.95,53.89,53.91,134400.0,35.7027,35.7027,35.663,35.6763,134400.0
2014-10-10 15:05:00,53.92,53.92,53.88,53.9,63500.0,35.6829,35.6829,35.6564,35.6697,63500.0
2014-10-10 15:10:00,53.9,53.99,53.9,53.96,88200.0,35.6697,35.7292,35.6697,35.7094,88200.0
2014-10-10 15:15:00,53.96,53.97,53.9,53.92,58100.0,35.7094,35.716,35.6697,35.6829,58100.0
2014-10-10 15:20:00,53.92,54.0,53.9,54.0,60500.0,35.6829,35.7358,35.6697,35.7358,60500.0
2014-10-10 15:25:00,53.99,54.02,53.97,54.0,166900.0,35.7292,35.7491,35.716,35.7358,166900.0
2014-10-10 15:30:00,54.0,54.04,53.92,53.94,74600.0,35.7358,35.7623,35.6829,35.6961,74600.0
2014-10-10 15:35:00,53.94,54.03,53.93,53.96,36600.0,35.6961,35.7557,35.6895,35.7094,36600.0
2014-10-10 15:40:00,53.96,53.98,53.94,53.95,59800.0,35.7094,35.7226,35.6961,35.7027,59800.0
2014-10-10 15:45:00,53.95,53.95,53.83,53.83,81100.0,35.7027,35.7027,35.6233,35.6233,81100.0
2014-10-10 15:50:00,53.83,53.83,53.7,53.7,106100.0,35.6233,35.6233,35.5373,35.5373,106100.0
2014-10-10 15:55:00,53.69,53.7,53.62,53.62,168400.0,35.5307,35.5373,35.4844,35.4844,168400.0
2014-10-13 09:30:00,53.73,53.75,53.54,53.59,107200.0,35.5572,35.5704,35.4314,35.4645,107200.0
2014-10-13 09:35:00,53.58,53.59,53.45,53.51,43300.0,35.4579,35.4645,35.3719,35.4116,43300.0
2014-10-13 09:40:00,53.52,53.54,53.32,53.42,28000.0,35.4182,35.4314,35.2858,35.352,28000.0
2014-10-13 09:45:00,53.39,53.44,53.37,53.4,32900.0,35.3321,35.3652,35.3189,35.3388,32900.0
2014-10-13 09:50:00,53.4,53.4,53.22,53.31,103600.0,35.3388,35.3388,35.2196,35.2792,103600.0
2014-10-13 09:55:00,53.31,53.42,53.17,53.36,30000.0,35.2792,35.352,35.1866,35.3123,30000.0
2014-10-13 10:00:00,53.39,53.57,53.39,53.54,16400.0,35.3321,35.4513,35.3321,35.4314,16400.0
2014-10-13 10:05:00,53.55,53.61,53.37,53.41,16200.0,35.438,35.4777,35.3189,35.3454,16200.0
2014-10-13 10:10:00,53.44,53.44,53.31,53.34,9800.0,35.3652,35.3652,35.2792,35.2991,9800.0
2014-10-13 10:15:00,53.32,53.34,53.23,53.24,31300.0,35.2858,35.2991,35.2263,35.2329,31300.0
2014-10-13 10:20:00,53.23,53.32,53.19,53.21,43000.0,35.2263,35.2858,35.1998,35.213,43000.0
2014-10-13 10:25:00,53.22,53.22,53.11,53.12,32300.0,35.2196,35.2196,35.1468,35.1535,32300.0
2014-10-13 10:30:00,53.12,53.23,53.1,53.18,16100.0,35.1535,35.2263,35.1402,35.1932,16100.0
2014-10-13 10:35:00,53.16,53.21,53.09,53.19,44500.0,35.1799,35.213,35.1336,35.1998,44500.0
2014-10-13 10:40:00,53.15,53.15,53.05,53.07,23500.0,35.1733,35.1733,35.1071,35.1204,23500.0
2014-10-13 10:45:00,53.08,53.27,53.08,53.13,19600.0,35.127,35.2527,35.127,35.1601,19600.0
2014-10-13 10:50:00,53.1,53.35,53.1,53.34,54900.0,35.1402,35.3057,35.1402,35.2991,54900.0
2014-10-13 10:55:00,53.31,53.36,53.25,53.32,10100.0,35.2792,35.3123,35.2395,35.2858,10100.0
2014-10-13 11:00:00,53.31,53.55,53.29,53.52,49000.0,35.2792,35.438,35.266,35.4182,49000.0
2014-10-13 11:05:00,53.53,53.67,53.52,53.65,25300.0,35.4248,35.5174,35.4182,35.5042,25300.0
2014-10-13 11:10:00,53.65,53.66,53.48,53.5,10300.0,35.5042,35.5108,35.3917,35.4049,10300.0
2014-10-13 11:15:00,53.51,53.51,53.28,53.28,13700.0,35.4116,35.4116,35.2594,35.2594,13700.0
2014-10-13 11:20:00,53.26,53.42,53.24,53.42,7900.0,35.2461,35.352,35.2329,35.352,7900.0
2014-10-13 11:25:00,53.44,53.49,53.42,53.44,8900.0,35.3652,35.3983,35.352,35.3652,8900.0
2014-10-13 11:30:00,53.44,53.62,53.44,53.56,8500.0,35.3652,35.4844,35.3652,35.4446,8500.0
2014-10-13 11:35:00,53.57,53.59,53.48,53.49,8600.0,35.4513,35.4645,35.3917,35.3983,8600.0
2014-10-13 11:40:00,53.5,53.66,53.49,53.59,19100.0,35.4049,35.5108,35.3983,35.4645,19100.0
2014-10-13 11:45:00,53.59,53.72,53.59,53.69,11200.0,35.4645,35.5505,35.4645,35.5307,11200.0
2014-10-13 11:50:00,53.71,53.76,53.67,53.67,12100.0,35.5439,35.577,35.5174,35.5174,12100.0
2014-10-13 11:55:00,53.68,53.77,53.64,53.67,10900.0,35.5241,35.5836,35.4976,35.5174,10900.0
2014-10-13 12:00:00,53.68,53.73,53.59,53.65,15500.0,35.5241,35.5572,35.4645,35.5042,15500.0
2014-10-13 12:05:00,53.67,53.72,53.65,53.67,16100.0,35.5174,35.5505,35.5042,35.5174,16100.0
2014-10-13 12:10:00,53.66,53.75,53.65,53.72,19600.0,35.5108,35.5704,35.5042,35.5505,19600.0
2014-10-13 12:15:00,53.71,53.76,53.66,53.75,44500.0,35.5439,35.577,35.5108,35.5704,44500.0
2014-10-13 12:20:00,53.76,53.78,53.71,53.76,12800.0,35.577,35.5902,35.5439,35.577,12800.0
2014-10-13 12:25:00,53.76,53.9,53.73,53.9,19100.0,35.577,35.6697,35.5572,35.6697,19100.0
2014-10-13 12:30:00,53.9,54.08,53.9,54.08,56700.0,35.6697,35.7888,35.6697,35.7888,56700.0
2014-10-13 12:35:00,54.07,54.11,53.99,54.11,36900.0,35.7822,35.8086,35.7292,35.8086,36900.0
2014-10-13 12:40:00,54.11,54.23,54.11,54.15,28800.0,35.8086,35.888,35.8086,35.8351,28800.0
2014-10-13 12:45:00,54.15,54.15,54.06,54.07,21800.0,35.8351,35.8351,35.7755,35.7822,21800.0
2014-10-13 12:50:00,54.07,54.12,54.05,54.12,10500.0,35.7822,35.8152,35.7689,35.8152,10500.0
2014-10-13 12:55:00,54.11,54.11,54.01,54.02,12000.0,35.8086,35.8086,35.7424,35.7491,12000.0
2014-10-13 13:00:00,54.02,54.11,54.02,54.09,9200.0,35.7491,35.8086,35.7491,35.7954,9200.0
2014-10-13 13:05:00,54.1,54.1,54.06,54.08,8100.0,35.802,35.802,35.7755,35.7888,8100.0
2014-10-13 13:10:00,54.08,54.1,53.94,53.99,10000.0,35.7888,35.802,35.6961,35.7292,10000.0
2014-10-13 13:15:00,53.95,53.95,53.81,53.86,11700.0,35.7027,35.7027,35.6101,35.6432,11700.0
2014-10-13 13:20:00,53.87,53.97,53.87,53.91,10600.0,35.6498,35.716,35.6498,35.6763,10600.0
2014-10-13 13:25:00,53.9,54.08,53.89,54.06,29100.0,35.6697,35.7888,35.663,35.7755,29100.0
2014-10-13 13:30:00,54.05,54.08,53.99,54.02,22900.0,35.7689,35.7888,35.7292,35.7491,22900.0
2014-10-13 13:35:00,54.02,54.05,54.01,54.05,37100.0,35.7491,35.7689,35.7424,35.7689,37100.0
2014-10-13 13:40:00,54.04,54.05,53.9,53.9,13000.0,35.7623,35.7689,35.6697,35.6697,13000.0
2014-10-13 13:45:00,53.91,53.93,53.83,53.87,5600.0,35.6763,35.6895,35.6233,35.6498,5600.0
2014-10-13 13:50:00,53.86,53.89,53.82,53.88,8600.0,35.6432,35.663,35.6167,35.6564,8600.0
2014-10-13 13:55:00,53.87,53.87,53.62,53.64,48800.0,35.6498,35.6498,35.4844,35.4976,48800.0
2014-10-13 14:00:00,53.67,53.68,53.58,53.64,36000.0,35.5174,35.5241,35.4579,35.4976,36000.0
2014-10-13 14:05:00,53.63,53.78,53.6,53.76,33100.0,35.491,35.5902,35.4711,35.577,33100.0
2014-10-13 14:10:00,53.76,53.76,53.67,53.67,6200.0,35.577,35.577,35.5174,35.5174,6200.0
2014-10-13 14:15:00,53.68,53.68,53.56,53.58,16800.0,35.5241,35.5241,35.4446,35.4579,16800.0
2014-10-13 14:20:00,53.57,53.66,53.56,53.63,9900.0,35.4513,35.5108,35.4446,35.491,9900.0
2014-10-13 14:25:00,53.64,53.67,53.63,53.67,6200.0,35.4976,35.5174,35.491,35.5174,6200.0
2014-10-13 14:30:00,53.68,53.68,53.58,53.58,10200.0,35.5241,35.5241,35.4579,35.4579,10200.0
2014-10-13 14:35:00,53.59,53.6,53.53,53.56,7100.0,35.4645,35.4711,35.4248,35.4446,7100.0
2014-10-13 14:40:00,53.56,53.57,53.44,53.44,25200.0,35.4446,35.4513,35.3652,35.3652,25200.0
2014-10-13 14:45:00,53.43,53.44,53.41,53.42,13600.0,35.3586,35.3652,35.3454,35.352,13600.0
2014-10-13 14:50:00,53.42,53.44,53.37,53.37,29700.0,35.352,35.3652,35.3189,35.3189,29700.0
2014-10-13 14:55:00,53.37,53.38,53.3,53.3,33300.0,35.3189,35.3255,35.2726,35.2726,33300.0
2014-10-13 15:00:00,53.3,53.33,53.24,53.25,37600.0,35.2726,35.2924,35.2329,35.2395,37600.0
2014-10-13 15:05:00,53.25,53.28,53.16,53.17,46700.0,35.2395,35.2594,35.1799,35.1866,46700.0
2014-10-13 15:10:00,53.18,53.26,53.16,53.24,26700.0,35.1932,35.2461,35.1799,35.2329,26700.0
2014-10-13 15:15:00,53.23,53.23,53.12,53.13,39700.0,35.2263,35.2263,35.1535,35.1601,39700.0
2014-10-13 15:20:00,53.14,53.15,53.08,53.13,26400.0,35.1667,35.1733,35.127,35.1601,26400.0
2014-10-13 15:25:00,53.15,53.2,53.13,53.13,26600.0,35.1733,35.2064,35.1601,35.1601,26600.0
2014-10-13 15:30:00,53.15,53.15,52.8,53.05,89600.0,35.1733,35.1733,34.9417,35.1071,89600.0
2014-10-13 15:35:00,53.05,53.07,52.93,52.94,38000.0,35.1071,35.1204,35.0277,35.0343,38000.0
2014-10-13 15:40:00,52.94,53.06,52.87,52.9,44600.0,35.0343,35.1138,34.988,35.0079,44600.0
2014-10-13 15:45:00,52.91,52.93,52.75,52.9,81600.0,35.0145,35.0277,34.9086,35.0079,81600.0
2014-10-13 15:50:00,52.87,52.93,52.76,52.81,92500.0,34.988,35.0277,34.9152,34.9483,92500.0
2014-10-13 15:55:00,52.83,52.91,52.73,52.78,115500.0,34.9616,35.0145,34.8954,34.9285,115500.0
2014-10-14 09:30:00,53.04,53.32,53.04,53.27,25800.0,35.1005,35.2858,35.1005,35.2527,25800.0
2014-10-14 09:35:00,53.33,53.39,53.24,53.26,11300.0,35.2924,35.3321,35.2329,35.2461,11300.0
2014-10-14 09:40:00,53.25,53.35,53.2,53.29,14500.0,35.2395,35.3057,35.2064,35.266,14500.0
2014-10-14 09:45:00,53.32,53.37,53.15,53.16,20100.0,35.2858,35.3189,35.1733,35.1799,20100.0
2014-10-14 09:50:00,53.17,53.21,53.13,53.13,13400.0,35.1866,35.213,35.1601,35.1601,13400.0
2014-10-14 09:55:00,53.04,53.06,52.76,52.82,11600.0,35.1005,35.1138,34.9152,34.9549,11600.0
2014-10-14 10:00:00,52.85,52.85,52.68,52.71,75900.0,34.9748,34.9748,34.8623,34.8821,75900.0
2014-10-14 10:05:00,52.7,52.74,52.55,52.72,65700.0,34.8755,34.902,34.7763,34.8888,65700.0
2014-10-14 10:10:00,52.72,52.82,52.65,52.72,30300.0,34.8888,34.9549,34.8424,34.8888,30300.0
2014-10-14 10:15:00,52.74,52.76,52.45,52.48,56700.0,34.902,34.9152,34.7101,34.7299,56700.0
2014-10-14 10:20:00,52.47,52.57,52.39,52.47,118700.0,34.7233,34.7895,34.6704,34.7233,118700.0
2014-10-14 10:25:00,52.48,52.61,52.47,52.5,41200.0,34.7299,34.816,34.7233,34.7432,41200.0
2014-10-14 10:30:00,52.52,52.56,52.37,52.41,56000.0,34.7564,34.7829,34.6571,34.6836,56000.0
2014-10-14 10:35:00,52.41,52.51,52.4,52.48,31700.0,34.6836,34.7498,34.677,34.7299,31700.0
2014-10-14 10:40:00,52.5,52.53,52.37,52.43,55700.0,34.7432,34.763,34.6571,34.6968,55700.0
2014-10-14 10:45:00,52.45,52.53,52.41,52.44,34400.0,34.7101,34.763,34.6836,34.7035,34400.0
2014-10-14 10:50:00,52.45,52.6,52.45,52.59,66900.0,34.7101,34.8093,34.7101,34.8027,66900.0
2014-10-14 10:55:00,52.59,52.6,52.4,52.4,33100.0,34.8027,34.8093,34.677,34.677,33100.0
2014-10-14 11:00:00,52.4,52.47,52.39,52.43,49400.0,34.677,34.7233,34.6704,34.6968,49400.0
2014-10-14 11:05:00,52.43,52.47,52.4,52.45,102300.0,34.6968,34.7233,34.677,34.7101,102300.0
2014-10-14 11:10:00,52.45,52.53,52.45,52.5,88000.0,34.7101,34.763,34.7101,34.7432,88000.0
2014-10-14 11:15:00,52.5,52.69,52.5,52.69,58900.0,34.7432,34.8689,34.7432,34.8689,58900.0
2014-10-14 11:20:00,52.7,52.72,52.54,52.57,44700.0,34.8755,34.8888,34.7696,34.7895,44700.0
2014-10-14 11:25:00,52.57,52.57,52.44,52.53,57800.0,34.7895,34.7895,34.7035,34.763,57800.0
2014-10-14 11:30:00,52.53,52.6,52.43,52.45,38900.0,34.763,34.8093,34.6968,34.7101,38900.0
2014-10-14 11:35:00,52.45,52.52,52.43,52.5,44200.0,34.7101,34.7564,34.6968,34.7432,44200.0
2014-10-14 11:40:00,52.5,52.63,52.5,52.62,81600.0,34.7432,34.8292,34.7432,34.8226,81600.0
2014-10-14 11:45:00,52.61,52.64,52.53,52.57,33500.0,34.816,34.8358,34.763,34.7895,33500.0
2014-10-14 11:50:00,52.56,52.66,52.52,52.65,56000.0,34.7829,34.8491,34.7564,34.8424,56000.0
2014-10-14 11:55:00,52.67,52.73,52.58,52.65,69600.0,34.8557,34.8954,34.7961,34.8424,69600.0
2014-10-14 12:00:00,52.65,52.83,52.61,52.81,38500.0,34.8424,34.9616,34.816,34.9483,38500.0
2014-10-14 12:05:00,52.78,52.9,52.77,52.8,36500.0,34.9285,35.0079,34.9218,34.9417,36500.0
2014-10-14 12:10:00,52.8,52.81,52.72,52.79,23800.0,34.9417,34.9483,34.8888,34.9351,23800.0
2014-10-14 12:15:00,52.79,52.8,52.72,52.74,55400.0,34.9351,34.9417,34.8888,34.902,55400.0
2014-10-14 12:20:00,52.73,52.76,52.65,52.68,16500.0,34.8954,34.9152,34.8424,34.8623,16500.0
2014-10-14 12:25:00,52.69,52.8,52.69,52.78,11600.0,34.8689,34.9417,34.8689,34.9285,11600.0
2014-10-14 12:30:00,52.74,52.79,52.68,52.72,7000.0,34.902,34.9351,34.8623,34.8888,7000.0
2014-10-14 12:35:00,52.7,52.72,52.66,52.68,8800.0,34.8755,34.8888,34.8491,34.8623,8800.0
2014-10-14 12:40:00,52.67,52.76,52.64,52.75,5100.0,34.8557,34.9152,34.8358,34.9086,5100.0
2014-10-14 12:45:00,52.76,52.81,52.75,52.81,19700.0,34.9152,34.9483,34.9086,34.9483,19700.0
2014-10-14 12:50:00,52.81,52.81,52.74,52.79,10200.0,34.9483,34.9483,34.902,34.9351,10200.0
2014-10-14 12:55:00,52.79,52.84,52.79,52.83,9700.0,34.9351,34.9682,34.9351,34.9616,9700.0
2014-10-14 13:00:00,52.82,52.96,52.32,52.79,145500.0,34.9549,35.0476,34.624,34.9351,145500.0
2014-10-14 13:05:00,52.82,52.82,52.67,52.76,13800.0,34.9549,34.9549,34.8557,34.9152,13800.0
2014-10-14 13:10:00,52.75,52.8,52.67,52.8,18900.0,34.9086,34.9417,34.8557,34.9417,18900.0
2014-10-14 13:15:00,52.81,52.88,52.8,52.85,44700.0,34.9483,34.9946,34.9417,34.9748,44700.0
2014-10-14 13:20:00,52.85,52.87,52.61,52.62,16500.0,34.9748,34.988,34.816,34.8226,16500.0
2014-10-14 13:25:00,52.62,52.72,52.6,52.6,8800.0,34.8226,34.8888,34.8093,34.8093,8800.0
2014-10-14 13:30:00,52.64,52.73,52.61,52.72,13100.0,34.8358,34.8954,34.816,34.8888,13100.0
2014-10-14 13:35:00,52.73,52.73,52.54,52.64,24800.0,34.8954,34.8954,34.7696,34.8358,24800.0
2014-10-14 13:40:00,52.64,52.71,52.64,52.64,15300.0,34.8358,34.8821,34.8358,34.8358,15300.0
2014-10-14 13:45:00,52.62,52.69,52.55,52.67,8000.0,34.8226,34.8689,34.7763,34.8557,8000.0
2014-10-14 13:50:00,52.68,52.7,52.64,52.68,14300.0,34.8623,34.8755,34.8358,34.8623,14300.0
2014-10-14 13:55:00,52.69,52.81,52.69,52.81,13000.0,34.8689,34.9483,34.8689,34.9483,13000.0
2014-10-14 14:00:00,52.81,52.85,52.73,52.85,29400.0,34.9483,34.9748,34.8954,34.9748,29400.0
2014-10-14 14:05:00,52.85,52.87,52.84,52.85,31900.0,34.9748,34.988,34.9682,34.9748,31900.0
2014-10-14 14:10:00,52.84,52.94,52.84,52.92,8700.0,34.9682,35.0343,34.9682,35.0211,8700.0
2014-10-14 14:15:00,52.92,52.92,52.77,52.8,35500.0,35.0211,35.0211,34.9218,34.9417,35500.0
2014-10-14 14:20:00,52.81,52.84,52.64,52.64,9300.0,34.9483,34.9682,34.8358,34.8358,9300.0
2014-10-14 14:25:00,52.64,52.65,52.57,52.6,22400.0,34.8358,34.8424,34.7895,34.8093,22400.0
2014-10-14 14:30:00,52.6,52.67,52.57,52.57,22800.0,34.8093,34.8557,34.7895,34.7895,22800.0
2014-10-14 14:35:00,52.56,52.61,52.52,52.58,16100.0,34.7829,34.816,34.7564,34.7961,16100.0
2014-10-14 14:40:00,52.58,52.72,52.57,52.72,15400.0,34.7961,34.8888,34.7895,34.8888,15400.0
2014-10-14 14:45:00,52.72,52.76,52.67,52.73,17400.0,34.8888,34.9152,34.8557,34.8954,17400.0
2014-10-14 14:50:00,52.71,52.71,52.52,52.54,35500.0,34.8821,34.8821,34.7564,34.7696,35500.0
2014-10-14 14:55:00,52.54,52.56,52.35,52.38,52300.0,34.7696,34.7829,34.6439,34.6638,52300.0
2014-10-14 15:00:00,52.41,52.48,52.35,52.42,30000.0,34.6836,34.7299,34.6439,34.6902,30000.0
2014-10-14 15:05:00,52.41,52.41,52.24,52.28,42900.0,34.6836,34.6836,34.5711,34.5976,42900.0
2014-10-14 15:10:00,52.29,52.39,52.27,52.31,44700.0,34.6042,34.6704,34.591,34.6174,44700.0
2014-10-14 15:15:00,52.32,52.33,52.17,52.19,115500.0,34.624,34.6307,34.5248,34.538,115500.0
2014-10-14 15:20:00,52.18,52.19,51.98,52.02,107000.0,34.5314,34.538,34.399,34.4255,107000.0
2014-10-14 15:25:00,52.04,52.13,52.02,52.13,49300.0,34.4388,34.4983,34.4255,34.4983,49300.0
2014-10-14 15:30:00,52.13,52.13,51.93,51.93,71600.0,34.4983,34.4983,34.366,34.366,71600.0
2014-10-14 15:35:00,51.92,52.1,51.89,52.09,111100.0,34.3593,34.4785,34.3395,34.4718,111100.0
2014-10-14 15:40:00,52.09,52.17,51.95,51.96,90200.0,34.4718,34.5248,34.3792,34.3858,90200.0
2014-10-14 15:45:00,51.97,52.0,51.83,51.91,118300.0,34.3924,34.4123,34.2998,34.3527,118300.0
2014-10-14 15:50:00,51.91,52.0,51.83,51.83,130900.0,34.3527,34.4123,34.2998,34.2998,130900.0
2014-10-14 15:55:00,51.84,51.87,51.77,51.78,197900.0,34.3064,34.3262,34.2601,34.2667,197900.0
2014-10-15 09:30:00,50.87,51.08,50.65,50.72,225500.0,33.6645,33.8034,33.5189,33.5652,225500.0
2014-10-15 09:35:00,50.72,50.74,50.24,50.37,50000.0,33.5652,33.5784,33.2476,33.3336,50000.0
2014-10-15 09:40:00,50.37,50.66,50.29,50.66,52300.0,33.3336,33.5255,33.2806,33.5255,52300.0
2014-10-15 09:45:00,50.7,51.07,50.64,51.07,79500.0,33.552,33.7968,33.5123,33.7968,79500.0
2014-10-15 09:50:00,51.06,51.12,50.88,50.9,86000.0,33.7902,33.8299,33.6711,33.6843,86000.0
2014-10-15 09:55:00,50.95,51.03,50.75,51.01,30700.0,33.7174,33.7704,33.5851,33.7571,30700.0
2014-10-15 10:00:00,51.0,51.07,50.88,50.89,72200.0,33.7505,33.7968,33.6711,33.6777,72200.0
2014-10-15 10:05:00,50.9,51.03,50.82,50.94,127100.0,33.6843,33.7704,33.6314,33.7108,127100.0
2014-10-15 10:10:00,50.96,51.07,50.9,50.96,60100.0,33.724,33.7968,33.6843,33.724,60100.0
2014-10-15 10:15:00,50.96,50.97,50.52,50.64,62100.0,33.724,33.7307,33.4329,33.5123,62100.0
2014-10-15 10:20:00,50.65,50.86,50.6,50.82,25600.0,33.5189,33.6579,33.4858,33.6314,25600.0
2014-10-15 10:25:00,50.8,50.87,50.68,50.68,32900.0,33.6182,33.6645,33.5387,33.5387,32900.0
2014-10-15 10:30:00,50.69,50.75,50.61,50.65,104800.0,33.5454,33.5851,33.4924,33.5189,104800.0
2014-10-15 10:35:00,50.64,50.69,50.59,50.64,28800.0,33.5123,33.5454,33.4792,33.5123,28800.0
2014-10-15 10:40:00,50.65,50.72,50.52,50.52,30800.0,33.5189,33.5652,33.4329,33.4329,30800.0
2014-10-15 10:45:00,50.52,50.56,50.43,50.5,54000.0,33.4329,33.4593,33.3733,33.4196,54000.0
2014-10-15 10:50:00,50.5,50.63,50.47,50.47,36100.0,33.4196,33.5056,33.3998,33.3998,36100.0
2014-10-15 10:55:00,50.47,50.55,50.42,50.45,35600.0,33.3998,33.4527,33.3667,33.3865,35600.0
2014-10-15 11:00:00,50.46,50.63,50.38,50.59,39800.0,33.3931,33.5056,33.3402,33.4792,39800.0
2014-10-15 11:05:00,50.61,50.82,50.61,50.8,14500.0,33.4924,33.6314,33.4924,33.6182,14500.0
2014-10-15 11:10:00,50.8,50.85,50.67,50.72,19400.0,33.6182,33.6512,33.5321,33.5652,19400.0
2014-10-15 11:15:00,50.72,50.72,50.55,50.61,26600.0,33.5652,33.5652,33.4527,33.4924,26600.0
2014-10-15 11:20:00,50.6,50.6,50.44,50.53,27000.0,33.4858,33.4858,33.3799,33.4395,27000.0
2014-10-15 11:25:00,50.54,50.59,50.41,50.45,39000.0,33.4461,33.4792,33.3601,33.3865,39000.0
2014-10-15 11:30:00,50.45,50.59,50.37,50.41,51500.0,33.3865,33.4792,33.3336,33.3601,51500.0
2014-10-15 11:35:00,50.42,50.54,50.42,50.43,42400.0,33.3667,33.4461,33.3667,33.3733,42400.0
2014-10-15 11:40:00,50.44,50.49,50.39,50.43,22100.0,33.3799,33.413,33.3468,33.3733,22100.0
2014-10-15 11:45:00,50.42,50.42,50.27,50.33,24500.0,33.3667,33.3667,33.2674,33.3071,24500.0
2014-10-15 11:50:00,50.33,50.42,50.29,50.38,18600.0,33.3071,33.3667,33.2806,33.3402,18600.0
2014-10-15 11:55:00,50.41,50.5,50.4,50.5,16700.0,33.3601,33.4196,33.3534,33.4196,16700.0
2014-10-15 12:00:00,50.49,50.5,50.41,50.48,16600.0,33.413,33.4196,33.3601,33.4064,16600.0
2014-10-15 12:05:00,50.49,50.51,50.42,50.46,20400.0,33.413,33.4262,33.3667,33.3931,20400.0
2014-10-15 12:10:00,50.45,50.48,50.28,50.3,24300.0,33.3865,33.4064,33.274,33.2873,24300.0
2014-10-15 12:15:00,50.31,50.38,50.29,50.34,16600.0,33.2939,33.3402,33.2806,33.3137,16600.0
2014-10-15 12:20:00,50.35,50.44,50.31,50.38,24000.0,33.3204,33.3799,33.2939,33.3402,24000.0
2014-10-15 12:25:00,50.38,50.39,50.3,50.32,115900.0,33.3402,33.3468,33.2873,33.3005,115900.0
2014-10-15 12:30:00,50.32,50.34,50.24,50.31,64800.0,33.3005,33.3137,33.2476,33.2939,64800.0
2014-10-15 12:35:00,50.31,50.48,50.3,50.47,161300.0,33.2939,33.4064,33.2873,33.3998,161300.0
2014-10-15 12:40:00,50.46,50.57,50.36,50.43,65000.0,33.3931,33.4659,33.327,33.3733,65000.0
2014-10-15 12:45:00,50.44,50.57,50.44,50.51,33600.0,33.3799,33.4659,33.3799,33.4262,33600.0
2014-10-15 12:50:00,50.5,50.53,50.37,50.53,66400.0,33.4196,33.4395,33.3336,33.4395,66400.0
2014-10-15 12:55:00,50.55,50.57,50.33,50.36,40800.0,33.4527,33.4659,33.3071,33.327,40800.0
2014-10-15 13:00:00,50.36,50.45,50.28,50.42,27200.0,33.327,33.3865,33.274,33.3667,27200.0
2014-10-15 13:05:00,50.43,50.66,50.42,50.63,58100.0,33.3733,33.5255,33.3667,33.5056,58100.0
2014-10-15 13:10:00,50.63,50.65,50.46,50.46,48200.0,33.5056,33.5189,33.3931,33.3931,48200.0
2014-10-15 13:15:00,50.47,50.49,50.27,50.27,54500.0,33.3998,33.413,33.2674,33.2674,54500.0
2014-10-15 13:20:00,50.27,50.28,49.98,49.98,133200.0,33.2674,33.274,33.0755,33.0755,133200.0
2014-10-15 13:25:00,50.0,50.02,49.8,49.88,48400.0,33.0887,33.102,32.9564,33.0093,48400.0
2014-10-15 13:30:00,49.91,50.04,49.9,50.04,22800.0,33.0292,33.1152,33.0226,33.1152,22800.0
2014-10-15 13:35:00,50.03,50.03,49.9,50.02,18700.0,33.1086,33.1086,33.0226,33.102,18700.0
2014-10-15 13:40:00,50.02,50.13,50.0,50.07,16500.0,33.102,33.1748,33.0887,33.1351,16500.0
2014-10-15 13:45:00,50.06,50.29,50.02,50.29,25400.0,33.1284,33.2806,33.102,33.2806,25400.0
2014-10-15 13:50:00,50.29,50.34,50.2,50.3,18600.0,33.2806,33.3137,33.2211,33.2873,18600.0
2014-10-15 13:55:00,50.3,50.35,50.11,50.11,164900.0,33.2873,33.3204,33.1615,33.1615,164900.0
2014-10-15 14:00:00,50.1,50.12,50.01,50.01,46500.0,33.1549,33.1681,33.0953,33.0953,46500.0
2014-10-15 14:05:00,50.01,50.21,50.01,50.13,21000.0,33.0953,33.2277,33.0953,33.1748,21000.0
2014-10-15 14:10:00,50.13,50.23,50.13,50.21,12800.0,33.1748,33.2409,33.1748,33.2277,12800.0
2014-10-15 14:15:00,50.23,50.48,50.23,50.45,33500.0,33.2409,33.4064,33.2409,33.3865,33500.0
2014-10-15 14:20:00,50.43,50.51,50.4,50.47,25200.0,33.3733,33.4262,33.3534,33.3998,25200.0
2014-10-15 14:25:00,50.46,50.54,50.39,50.51,28400.0,33.3931,33.4461,33.3468,33.4262,28400.0
2014-10-15 14:30:00,50.51,50.68,50.47,50.68,28000.0,33.4262,33.5387,33.3998,33.5387,28000.0
2014-10-15 14:35:00,50.67,50.87,50.66,50.87,32100.0,33.5321,33.6645,33.5255,33.6645,32100.0
2014-10-15 14:40:00,50.87,50.93,50.8,50.82,29600.0,33.6645,33.7042,33.6182,33.6314,29600.0
2014-10-15 14:45:00,50.83,50.88,50.77,50.81,43000.0,33.638,33.6711,33.5983,33.6248,43000.0
2014-10-15 14:50:00,50.8,50.94,50.8,50.9,68300.0,33.6182,33.7108,33.6182,33.6843,68300.0
2014-10-15 14:55:00,50.91,50.93,50.81,50.86,33200.0,33.6909,33.7042,33.6248,33.6579,33200.0
2014-10-15 15:00:00,50.88,50.94,50.82,50.93,35600.0,33.6711,33.7108,33.6314,33.7042,35600.0
2014-10-15 15:05:00,50.9,51.1,50.86,50.95,37500.0,33.6843,33.8167,33.6579,33.7174,37500.0
2014-10-15 15:10:00,50.95,51.09,50.93,51.03,50000.0,33.7174,33.8101,33.7042,33.7704,50000.0
2014-10-15 15:15:00,51.01,51.01,50.83,50.9,43200.0,33.7571,33.7571,33.638,33.6843,43200.0
2014-10-15 15:20:00,50.9,51.03,50.86,50.96,45300.0,33.6843,33.7704,33.6579,33.724,45300.0
2014-10-15 15:25:00,50.97,51.42,50.97,51.41,41000.0,33.7307,34.0285,33.7307,34.0218,41000.0
2014-10-15 15:30:00,51.41,51.51,51.35,51.39,57800.0,34.0218,34.088,33.9821,34.0086,57800.0
2014-10-15 15:35:00,51.4,51.63,51.36,51.61,67300.0,34.0152,34.1674,33.9887,34.1542,67300.0
2014-10-15 15:40:00,51.62,51.84,51.54,51.81,86600.0,34.1608,34.3064,34.1079,34.2865,86600.0
2014-10-15 15:45:00,51.81,51.83,51.62,51.65,81500.0,34.2865,34.2998,34.1608,34.1807,81500.0
2014-10-15 15:50:00,51.66,51.8,51.59,51.78,163500.0,34.1873,34.2799,34.141,34.2667,163500.0
2014-10-15 15:55:00,51.79,51.88,51.75,51.79,302800.0,34.2733,34.3329,34.2468,34.2733,302800.0
2014-10-16 09:30:00,50.78,50.95,50.69,50.87,33300.0,33.6049,33.7174,33.5454,33.6645,33300.0
2014-10-16 09:35:00,50.97,51.2,50.97,51.1,40600.0,33.7307,33.8829,33.7307,33.8167,40600.0
2014-10-16 09:40:00,51.1,51.21,51.08,51.08,25800.0,33.8167,33.8895,33.8034,33.8034,25800.0
2014-10-16 09:45:00,51.09,51.14,50.93,51.13,29800.0,33.8101,33.8432,33.7042,33.8365,29800.0
2014-10-16 09:50:00,51.12,51.16,51.05,51.13,34200.0,33.8299,33.8564,33.7836,33.8365,34200.0
2014-10-16 09:55:00,51.12,51.12,50.91,51.08,13800.0,33.8299,33.8299,33.6909,33.8034,13800.0
2014-10-16 10:00:00,51.08,51.08,50.76,50.93,17800.0,33.8034,33.8034,33.5917,33.7042,17800.0
2014-10-16 10:05:00,50.94,51.06,50.81,51.05,13100.0,33.7108,33.7902,33.6248,33.7836,13100.0
2014-10-16 10:10:00,51.01,51.01,50.78,50.78,17200.0,33.7571,33.7571,33.6049,33.6049,17200.0
2014-10-16 10:15:00,50.77,50.8,50.55,50.68,43700.0,33.5983,33.6182,33.4527,33.5387,43700.0
2014-10-16 10:20:00,50.71,51.29,50.66,51.08,96400.0,33.5586,33.9424,33.5255,33.8034,96400.0
2014-10-16 10:25:00,51.07,51.15,50.96,51.01,87100.0,33.7968,33.8498,33.724,33.7571,87100.0
2014-10-16 10:30:00,50.98,51.1,50.97,51.03,101400.0,33.7373,33.8167,33.7307,33.7704,101400.0
2014-10-16 10:35:00,51.02,51.09,50.91,50.94,31600.0,33.7637,33.8101,33.6909,33.7108,31600.0
2014-10-16 10:40:00,50.91,51.01,50.8,50.95,45400.0,33.6909,33.7571,33.6182,33.7174,45400.0
2014-10-16 10:45:00,50.99,51.33,50.99,51.28,27600.0,33.7439,33.9689,33.7439,33.9358,27600.0
2014-10-16 10:50:00,51.29,51.42,51.23,51.27,28700.0,33.9424,34.0285,33.9027,33.9292,28700.0
2014-10-16 10:55:00,51.27,51.34,51.19,51.22,27100.0,33.9292,33.9755,33.8762,33.8961,27100.0
2014-10-16 11:00:00,51.21,51.25,51.01,51.07,28700.0,33.8895,33.9159,33.7571,33.7968,28700.0
2014-10-16 11:05:00,51.07,51.16,50.95,51.14,32000.0,33.7968,33.8564,33.7174,33.8432,32000.0
2014-10-16 11:10:00,51.14,51.38,51.12,51.21,23200.0,33.8432,34.002,33.8299,33.8895,23200.0
2014-10-16 11:15:00,51.22,51.45,51.21,51.39,31900.0,33.8961,34.0483,33.8895,34.0086,31900.0
2014-10-16 11:20:00,51.36,51.46,51.35,51.41,61700.0,33.9887,34.0549,33.9821,34.0218,61700.0
2014-10-16 11:25:00,51.39,51.59,51.35,51.59,46000.0,34.0086,34.141,33.9821,34.141,46000.0
2014-10-16 11:30:00,51.58,51.69,51.5,51.5,100000.0,34.1343,34.2071,34.0814,34.0814,100000.0
2014-10-16 11:35:00,51.51,51.54,51.36,51.4,54400.0,34.088,34.1079,33.9887,34.0152,54400.0
2014-10-16 11:40:00,51.41,51.46,51.28,51.3,29700.0,34.0218,34.0549,33.9358,33.949,29700.0
2014-10-16 11:45:00,51.32,51.34,51.16,51.18,23300.0,33.9623,33.9755,33.8564,33.8696,23300.0
2014-10-16 11:50:00,51.15,51.25,51.09,51.09,16200.0,33.8498,33.9159,33.8101,33.8101,16200.0
2014-10-16 11:55:00,51.08,51.18,51.05,51.07,31300.0,33.8034,33.8696,33.7836,33.7968,31300.0
2014-10-16 12:00:00,51.06,51.08,50.95,51.01,31200.0,33.7902,33.8034,33.7174,33.7571,31200.0
2014-10-16 12:05:00,51.01,51.2,51.0,51.15,46700.0,33.7571,33.8829,33.7505,33.8498,46700.0
2014-10-16 12:10:00,51.14,51.22,51.04,51.2,23800.0,33.8432,33.8961,33.777,33.8829,23800.0
2014-10-16 12:15:00,51.18,51.18,50.94,51.05,94000.0,33.8696,33.8696,33.7108,33.7836,94000.0
2014-10-16 12:20:00,51.06,51.27,51.06,51.26,17100.0,33.7902,33.9292,33.7902,33.9226,17100.0
2014-10-16 12:25:00,51.27,51.29,51.13,51.2,22200.0,33.9292,33.9424,33.8365,33.8829,22200.0
2014-10-16 12:30:00,51.15,51.21,51.05,51.07,15200.0,33.8498,33.8895,33.7836,33.7968,15200.0
2014-10-16 12:35:00,51.1,51.19,50.98,51.18,33100.0,33.8167,33.8762,33.7373,33.8696,33100.0
2014-10-16 12:40:00,51.18,51.3,51.18,51.27,101100.0,33.8696,33.949,33.8696,33.9292,101100.0
2014-10-16 12:45:00,51.27,51.28,51.2,51.23,67300.0,33.9292,33.9358,33.8829,33.9027,67300.0
2014-10-16 12:50:00,51.23,51.31,51.19,51.3,58900.0,33.9027,33.9557,33.8762,33.949,58900.0
2014-10-16 12:55:00,51.31,51.47,51.31,51.34,33500.0,33.9557,34.0615,33.9557,33.9755,33500.0
2014-10-16 13:00:00,51.34,51.41,51.34,51.34,52800.0,33.9755,34.0218,33.9755,33.9755,52800.0
2014-10-16 13:05:00,51.34,51.39,51.24,51.31,69400.0,33.9755,34.0086,33.9093,33.9557,69400.0
2014-10-16 13:10:00,51.31,51.51,51.29,51.47,49400.0,33.9557,34.088,33.9424,34.0615,49400.0
2014-10-16 13:15:00,51.48,51.5,51.37,51.38,59200.0,34.0682,34.0814,33.9954,34.002,59200.0
2014-10-16 13:20:00,51.39,51.41,51.26,51.3,74300.0,34.0086,34.0218,33.9226,33.949,74300.0
2014-10-16 13:25:00,51.3,51.45,51.3,51.44,28700.0,33.949,34.0483,33.949,34.0417,28700.0
2014-10-16 13:30:00,51.45,51.55,51.43,51.48,22000.0,34.0483,34.1145,34.0351,34.0682,22000.0
2014-10-16 13:35:00,51.46,51.46,51.39,51.39,103300.0,34.0549,34.0549,34.0086,34.0086,103300.0
2014-10-16 13:40:00,51.39,51.63,51.34,51.63,16200.0,34.0086,34.1674,33.9755,34.1674,16200.0
2014-10-16 13:45:00,51.63,51.69,51.55,51.65,26900.0,34.1674,34.2071,34.1145,34.1807,26900.0
2014-10-16 13:50:00,51.66,51.67,51.54,51.55,165700.0,34.1873,34.1939,34.1079,34.1145,165700.0
2014-10-16 13:55:00,51.54,51.6,51.37,51.51,83800.0,34.1079,34.1476,33.9954,34.088,83800.0
2014-10-16 14:00:00,51.51,51.66,51.48,51.65,16400.0,34.088,34.1873,34.0682,34.1807,16400.0
2014-10-16 14:05:00,51.64,51.74,51.56,51.57,41700.0,34.174,34.2402,34.1211,34.1277,41700.0
2014-10-16 14:10:00,51.57,51.58,51.53,51.56,83400.0,34.1277,34.1343,34.1012,34.1211,83400.0
2014-10-16 14:15:00,51.57,51.74,51.53,51.71,47900.0,34.1277,34.2402,34.1012,34.2204,47900.0
2014-10-16 14:20:00,51.7,51.72,51.6,51.72,32000.0,34.2137,34.227,34.1476,34.227,32000.0
2014-10-16 14:25:00,51.72,51.93,51.72,51.91,56000.0,34.227,34.366,34.227,34.3527,56000.0
2014-10-16 14:30:00,51.89,52.01,51.88,51.94,54100.0,34.3395,34.4189,34.3329,34.3726,54100.0
2014-10-16 14:35:00,51.95,52.05,51.94,52.04,39800.0,34.3792,34.4454,34.3726,34.4388,39800.0
2014-10-16 14:40:00,52.05,52.06,51.97,52.01,36500.0,34.4454,34.452,34.3924,34.4189,36500.0
2014-10-16 14:45:00,52.01,52.05,51.9,51.91,70200.0,34.4189,34.4454,34.3461,34.3527,70200.0
2014-10-16 14:50:00,51.9,52.04,51.9,52.01,585800.0,34.3461,34.4388,34.3461,34.4189,585800.0
2014-10-16 14:55:00,52.0,52.12,51.87,51.9,65500.0,34.4123,34.4917,34.3262,34.3461,65500.0
2014-10-16 15:00:00,51.9,51.9,51.61,51.63,47000.0,34.3461,34.3461,34.1542,34.1674,47000.0
2014-10-16 15:05:00,51.65,51.73,51.59,51.72,142100.0,34.1807,34.2336,34.141,34.227,142100.0
2014-10-16 15:10:00,51.73,51.84,51.69,51.84,72200.0,34.2336,34.3064,34.2071,34.3064,72200.0
2014-10-16 15:15:00,51.86,51.92,51.72,51.72,50900.0,34.3196,34.3593,34.227,34.227,50900.0
2014-10-16 15:20:00,51.73,51.9,51.72,51.88,25600.0,34.2336,34.3461,34.227,34.3329,25600.0
2014-10-16 15:25:00,51.88,51.93,51.83,51.91,28200.0,34.3329,34.366,34.2998,34.3527,28200.0
2014-10-16 15:30:00,51.92,51.93,51.82,51.91,31700.0,34.3593,34.366,34.2932,34.3527,31700.0
2014-10-16 15:35:00,51.91,51.95,51.72,51.75,35400.0,34.3527,34.3792,34.227,34.2468,35400.0
2014-10-16 15:40:00,51.75,51.82,51.72,51.75,65800.0,34.2468,34.2932,34.227,34.2468,65800.0
2014-10-16 15:45:00,51.75,51.83,51.73,51.74,56400.0,34.2468,34.2998,34.2336,34.2402,56400.0
2014-10-16 15:50:00,51.74,51.9,51.74,51.8,84200.0,34.2402,34.3461,34.2402,34.2799,84200.0
2014-10-16 15:55:00,51.8,51.86,51.68,51.7,356500.0,34.2799,34.3196,34.2005,34.2137,356500.0
2014-10-17 09:30:00,52.17,52.41,52.11,52.39,112400.0,34.5248,34.6836,34.4851,34.6704,112400.0
2014-10-17 09:35:00,52.39,52.41,52.07,52.17,37300.0,34.6704,34.6836,34.4586,34.5248,37300.0
2014-10-17 09:40:00,52.16,52.26,52.02,52.25,27400.0,34.5182,34.5843,34.4255,34.5777,27400.0
2014-10-17 09:45:00,52.25,52.39,52.21,52.24,35100.0,34.5777,34.6704,34.5513,34.5711,35100.0
2014-10-17 09:50:00,52.27,52.42,52.25,52.39,7200.0,34.591,34.6902,34.5777,34.6704,7200.0
2014-10-17 09:55:00,52.42,52.56,52.39,52.5,24600.0,34.6902,34.7829,34.6704,34.7432,24600.0
2014-10-17 10:00:00,52.5,52.65,52.47,52.59,25700.0,34.7432,34.8424,34.7233,34.8027,25700.0
2014-10-17 10:05:00,52.63,52.63,52.49,52.54,21800.0,34.8292,34.8292,34.7365,34.7696,21800.0
2014-10-17 10:10:00,52.54,52.62,52.52,52.59,32500.0,34.7696,34.8226,34.7564,34.8027,32500.0
2014-10-17 10:15:00,52.59,52.83,52.55,52.77,41900.0,34.8027,34.9616,34.7763,34.9218,41900.0
2014-10-17 10:20:00,52.77,52.78,52.71,52.72,52000.0,34.9218,34.9285,34.8821,34.8888,52000.0
2014-10-17 10:25:00,52.73,52.9,52.69,52.89,13100.0,34.8954,35.0079,34.8689,35.0013,13100.0
2014-10-17 10:30:00,52.9,52.91,52.85,52.86,12100.0,35.0079,35.0145,34.9748,34.9814,12100.0
2014-10-17 10:35:00,52.86,52.89,52.78,52.78,16100.0,34.9814,35.0013,34.9285,34.9285,16100.0
2014-10-17 10:40:00,52.8,52.91,52.8,52.85,93500.0,34.9417,35.0145,34.9417,34.9748,93500.0
2014-10-17 10:45:00,52.87,52.95,52.83,52.83,18200.0,34.988,35.041,34.9616,34.9616,18200.0
2014-10-17 10:50:00,52.84,52.97,52.83,52.97,25400.0,34.9682,35.0542,34.9616,35.0542,25400.0
2014-10-17 10:55:00,52.98,53.21,52.96,53.19,54800.0,35.0608,35.213,35.0476,35.1998,54800.0
2014-10-17 11:00:00,53.2,53.41,53.15,53.4,75400.0,35.2064,35.3454,35.1733,35.3388,75400.0
2014-10-17 11:05:00,53.4,53.4,53.23,53.24,21800.0,35.3388,35.3388,35.2263,35.2329,21800.0
2014-10-17 11:10:00,53.25,53.31,53.22,53.26,14100.0,35.2395,35.2792,35.2196,35.2461,14100.0
2014-10-17 11:15:00,53.27,53.28,53.08,53.1,48100.0,35.2527,35.2594,35.127,35.1402,48100.0
2014-10-17 11:20:00,53.11,53.18,53.08,53.18,100900.0,35.1468,35.1932,35.127,35.1932,100900.0
2014-10-17 11:25:00,53.18,53.26,53.18,53.23,18200.0,35.1932,35.2461,35.1932,35.2263,18200.0
2014-10-17 11:30:00,53.22,53.32,53.16,53.32,22000.0,35.2196,35.2858,35.1799,35.2858,22000.0
2014-10-17 11:35:00,53.33,53.33,53.19,53.25,72400.0,35.2924,35.2924,35.1998,35.2395,72400.0
2014-10-17 11:40:00,53.24,53.24,53.16,53.2,41600.0,35.2329,35.2329,35.1799,35.2064,41600.0
2014-10-17 11:45:00,53.2,53.21,53.15,53.15,23600.0,35.2064,35.213,35.1733,35.1733,23600.0
2014-10-17 11:50:00,53.15,53.16,53.04,53.06,37200.0,35.1733,35.1799,35.1005,35.1138,37200.0
2014-10-17 11:55:00,53.07,53.11,53.01,53.11,126400.0,35.1204,35.1468,35.0807,35.1468,126400.0
2014-10-17 12:00:00,53.11,53.2,53.1,53.17,11600.0,35.1468,35.2064,35.1402,35.1866,11600.0
2014-10-17 12:05:00,53.17,53.21,53.16,53.18,11200.0,35.1866,35.213,35.1799,35.1932,11200.0
2014-10-17 12:10:00,53.18,53.19,53.13,53.14,62900.0,35.1932,35.1998,35.1601,35.1667,62900.0
2014-10-17 12:15:00,53.13,53.15,53.03,53.03,92900.0,35.1601,35.1733,35.0939,35.0939,92900.0
2014-10-17 12:20:00,53.04,53.07,53.01,53.04,33000.0,35.1005,35.1204,35.0807,35.1005,33000.0
2014-10-17 12:25:00,53.04,53.13,53.04,53.12,22300.0,35.1005,35.1601,35.1005,35.1535,22300.0
2014-10-17 12:30:00,53.13,53.24,53.13,53.16,18200.0,35.1601,35.2329,35.1601,35.1799,18200.0
2014-10-17 12:35:00,53.16,53.23,53.16,53.23,7900.0,35.1799,35.2263,35.1799,35.2263,7900.0
2014-10-17 12:40:00,53.18,53.18,53.1,53.16,36000.0,35.1932,35.1932,35.1402,35.1799,36000.0
2014-10-17 12:45:00,53.15,53.21,53.14,53.14,26700.0,35.1733,35.213,35.1667,35.1667,26700.0
2014-10-17 12:50:00,53.14,53.16,53.04,53.08,57700.0,35.1667,35.1799,35.1005,35.127,57700.0
2014-10-17 12:55:00,53.08,53.14,53.07,53.12,77900.0,35.127,35.1667,35.1204,35.1535,77900.0
2014-10-17 13:00:00,53.12,53.15,53.02,53.02,28600.0,35.1535,35.1733,35.0873,35.0873,28600.0
2014-10-17 13:05:00,53.01,53.01,52.86,52.87,19900.0,35.0807,35.0807,34.9814,34.988,19900.0
2014-10-17 13:10:00,52.85,52.89,52.77,52.8,15000.0,34.9748,35.0013,34.9218,34.9417,15000.0
2014-10-17 13:15:00,52.81,52.9,52.8,52.89,4800.0,34.9483,35.0079,34.9417,35.0013,4800.0
2014-10-17 13:20:00,52.87,52.88,52.79,52.81,6300.0,34.988,34.9946,34.9351,34.9483,6300.0
2014-10-17 13:25:00,52.81,52.84,52.75,52.75,13600.0,34.9483,34.9682,34.9086,34.9086,13600.0
2014-10-17 13:30:00,52.75,52.83,52.72,52.72,19100.0,34.9086,34.9616,34.8888,34.8888,19100.0
2014-10-17 13:35:00,52.71,52.79,52.69,52.77,18400.0,34.8821,34.9351,34.8689,34.9218,18400.0
2014-10-17 13:40:00,52.8,52.9,52.78,52.9,10000.0,34.9417,35.0079,34.9285,35.0079,10000.0
2014-10-17 13:45:00,52.88,52.92,52.81,52.81,22500.0,34.9946,35.0211,34.9483,34.9483,22500.0
2014-10-17 13:50:00,52.81,52.82,52.69,52.71,26100.0,34.9483,34.9549,34.8689,34.8821,26100.0
2014-10-17 13:55:00,52.7,52.71,52.55,52.66,18000.0,34.8755,34.8821,34.7763,34.8491,18000.0
2014-10-17 14:00:00,52.65,52.66,52.52,52.53,22000.0,34.8424,34.8491,34.7564,34.763,22000.0
2014-10-17 14:05:00,52.53,52.56,52.36,52.41,25700.0,34.763,34.7829,34.6505,34.6836,25700.0
2014-10-17 14:10:00,52.41,52.41,52.35,52.35,68800.0,34.6836,34.6836,34.6439,34.6439,68800.0
2014-10-17 14:15:00,52.36,52.38,52.24,52.29,45900.0,34.6505,34.6638,34.5711,34.6042,45900.0
2014-10-17 14:20:00,52.3,52.37,52.24,52.36,40200.0,34.6108,34.6571,34.5711,34.6505,40200.0
2014-10-17 14:25:00,52.38,52.41,52.33,52.4,47500.0,34.6638,34.6836,34.6307,34.677,47500.0
2014-10-17 14:30:00,52.42,52.47,52.38,52.39,40500.0,34.6902,34.7233,34.6638,34.6704,40500.0
2014-10-17 14:35:00,52.39,52.42,52.31,52.36,37600.0,34.6704,34.6902,34.6174,34.6505,37600.0
2014-10-17 14:40:00,52.36,52.48,52.34,52.44,32900.0,34.6505,34.7299,34.6373,34.7035,32900.0
2014-10-17 14:45:00,52.44,52.49,52.41,52.44,26500.0,34.7035,34.7365,34.6836,34.7035,26500.0
2014-10-17 14:50:00,52.44,52.47,52.36,52.41,20200.0,34.7035,34.7233,34.6505,34.6836,20200.0
2014-10-17 14:55:00,52.41,52.44,52.32,52.41,27000.0,34.6836,34.7035,34.624,34.6836,27000.0
2014-10-17 15:00:00,52.41,52.41,52.16,52.21,46600.0,34.6836,34.6836,34.5182,34.5513,46600.0
2014-10-17 15:05:00,52.21,52.26,52.2,52.21,116600.0,34.5513,34.5843,34.5446,34.5513,116600.0
2014-10-17 15:10:00,52.21,52.29,52.2,52.28,111900.0,34.5513,34.6042,34.5446,34.5976,111900.0
2014-10-17 15:15:00,52.28,52.34,52.25,52.32,59800.0,34.5976,34.6373,34.5777,34.624,59800.0
2014-10-17 15:20:00,52.33,52.38,52.31,52.32,41900.0,34.6307,34.6638,34.6174,34.624,41900.0
2014-10-17 15:25:00,52.31,52.32,52.25,52.25,46200.0,34.6174,34.624,34.5777,34.5777,46200.0
2014-10-17 15:30:00,52.25,52.37,52.25,52.3,48300.0,34.5777,34.6571,34.5777,34.6108,48300.0
2014-10-17 15:35:00,52.29,52.3,52.19,52.21,153300.0,34.6042,34.6108,34.538,34.5513,153300.0
2014-10-17 15:40:00,52.2,52.29,52.18,52.28,60600.0,34.5446,34.6042,34.5314,34.5976,60600.0
2014-10-17 15:45:00,52.28,52.4,52.28,52.37,131600.0,34.5976,34.677,34.5976,34.6571,131600.0
2014-10-17 15:50:00,52.38,52.39,52.32,52.36,95700.0,34.6638,34.6704,34.624,34.6505,95700.0
2014-10-17 15:55:00,52.37,52.38,52.23,52.26,178200.0,34.6571,34.6638,34.5645,34.5843,178200.0
2014-10-20 09:30:00,52.07,52.19,51.99,52.0,54600.0,34.4586,34.538,34.4057,34.4123,54600.0
2014-10-20 09:35:00,52.0,52.03,51.9,51.95,37000.0,34.4123,34.4321,34.3461,34.3792,37000.0
2014-10-20 09:40:00,51.96,52.03,51.94,52.03,94600.0,34.3858,34.4321,34.3726,34.4321,94600.0
2014-10-20 09:45:00,52.03,52.05,51.86,51.86,252500.0,34.4321,34.4454,34.3196,34.3196,252500.0
2014-10-20 09:50:00,51.83,51.92,51.58,51.68,109800.0,34.2998,34.3593,34.1343,34.2005,109800.0
2014-10-20 09:55:00,51.68,51.77,51.66,51.71,68700.0,34.2005,34.2601,34.1873,34.2204,68700.0
2014-10-20 10:00:00,51.75,51.78,51.66,51.66,102900.0,34.2468,34.2667,34.1873,34.1873,102900.0
2014-10-20 10:05:00,51.68,51.75,51.64,51.73,37100.0,34.2005,34.2468,34.174,34.2336,37100.0
2014-10-20 10:10:00,51.71,51.73,51.62,51.62,44700.0,34.2204,34.2336,34.1608,34.1608,44700.0
2014-10-20 10:15:00,51.62,51.63,51.55,51.57,73300.0,34.1608,34.1674,34.1145,34.1277,73300.0
2014-10-20 10:20:00,51.57,51.64,51.49,51.54,140000.0,34.1277,34.174,34.0748,34.1079,140000.0
2014-10-20 10:25:00,51.54,51.56,51.37,51.4,72500.0,34.1079,34.1211,33.9954,34.0152,72500.0
2014-10-20 10:30:00,51.41,51.42,51.29,51.33,99800.0,34.0218,34.0285,33.9424,33.9689,99800.0
2014-10-20 10:35:00,51.36,51.44,51.36,51.4,33300.0,33.9887,34.0417,33.9887,34.0152,33300.0
2014-10-20 10:40:00,51.41,51.41,51.22,51.23,69300.0,34.0218,34.0218,33.8961,33.9027,69300.0
2014-10-20 10:45:00,51.23,51.28,51.16,51.21,48800.0,33.9027,33.9358,33.8564,33.8895,48800.0
2014-10-20 10:50:00,51.21,51.21,50.96,50.97,118400.0,33.8895,33.8895,33.724,33.7307,118400.0
2014-10-20 10:55:00,50.97,51.1,50.94,51.02,56900.0,33.7307,33.8167,33.7108,33.7637,56900.0
2014-10-20 11:00:00,51.02,51.21,51.0,51.11,65400.0,33.7637,33.8895,33.7505,33.8233,65400.0
2014-10-20 11:05:00,51.11,51.16,51.07,51.09,60400.0,33.8233,33.8564,33.7968,33.8101,60400.0
2014-10-20 11:10:00,51.09,51.12,51.03,51.04,63000.0,33.8101,33.8299,33.7704,33.777,63000.0
2014-10-20 11:15:00,51.04,51.04,50.93,50.95,121400.0,33.777,33.777,33.7042,33.7174,121400.0
2014-10-20 11:20:00,50.95,51.3,50.86,51.23,78700.0,33.7174,33.949,33.6579,33.9027,78700.0
2014-10-20 11:25:00,51.23,51.28,51.16,51.19,28400.0,33.9027,33.9358,33.8564,33.8762,28400.0
2014-10-20 11:30:00,51.2,51.21,51.03,51.16,34200.0,33.8829,33.8895,33.7704,33.8564,34200.0
2014-10-20 11:35:00,51.16,51.19,51.12,51.18,21200.0,33.8564,33.8762,33.8299,33.8696,21200.0
2014-10-20 11:40:00,51.17,51.17,51.1,51.15,38500.0,33.863,33.863,33.8167,33.8498,38500.0
2014-10-20 11:45:00,51.16,51.37,51.16,51.3,38300.0,33.8564,33.9954,33.8564,33.949,38300.0
2014-10-20 11:50:00,51.3,51.31,51.23,51.26,30500.0,33.949,33.9557,33.9027,33.9226,30500.0
2014-10-20 11:55:00,51.26,51.26,51.2,51.23,30300.0,33.9226,33.9226,33.8829,33.9027,30300.0
2014-10-20 12:00:00,51.22,51.25,51.21,51.25,30300.0,33.8961,33.9159,33.8895,33.9159,30300.0
2014-10-20 12:05:00,51.24,51.25,51.17,51.18,30700.0,33.9093,33.9159,33.863,33.8696,30700.0
2014-10-20 12:10:00,51.18,51.29,51.18,51.25,62600.0,33.8696,33.9424,33.8696,33.9159,62600.0
2014-10-20 12:15:00,51.25,51.37,51.25,51.34,10000.0,33.9159,33.9954,33.9159,33.9755,10000.0
2014-10-20 12:20:00,51.35,51.5,51.35,51.5,22900.0,33.9821,34.0814,33.9821,34.0814,22900.0
2014-10-20 12:25:00,51.5,51.5,51.35,51.36,21800.0,34.0814,34.0814,33.9821,33.9887,21800.0
2014-10-20 12:30:00,51.37,51.38,51.28,51.37,17900.0,33.9954,34.002,33.9358,33.9954,17900.0
2014-10-20 12:35:00,51.4,51.42,51.36,51.37,16600.0,34.0152,34.0285,33.9887,33.9954,16600.0
2014-10-20 12:40:00,51.35,51.38,51.28,51.3,30300.0,33.9821,34.002,33.9358,33.949,30300.0
2014-10-20 12:45:00,51.3,51.4,51.26,51.4,33300.0,33.949,34.0152,33.9226,34.0152,33300.0
2014-10-20 12:50:00,51.4,51.42,51.37,51.38,15900.0,34.0152,34.0285,33.9954,34.002,15900.0
2014-10-20 12:55:00,51.37,51.37,51.29,51.35,23200.0,33.9954,33.9954,33.9424,33.9821,23200.0
2014-10-20 13:00:00,51.37,51.41,51.29,51.34,23600.0,33.9954,34.0218,33.9424,33.9755,23600.0
2014-10-20 13:05:00,51.35,51.41,51.34,51.4,15600.0,33.9821,34.0218,33.9755,34.0152,15600.0
2014-10-20 13:10:00,51.41,51.43,51.35,51.41,21200.0,34.0218,34.0351,33.9821,34.0218,21200.0
2014-10-20 13:15:00,51.42,51.43,51.38,51.42,32200.0,34.0285,34.0351,34.002,34.0285,32200.0
2014-10-20 13:20:00,51.41,51.45,51.4,51.42,21600.0,34.0218,34.0483,34.0152,34.0285,21600.0
2014-10-20 13:25:00,51.42,51.5,51.41,51.47,17000.0,34.0285,34.0814,34.0218,34.0615,17000.0
2014-10-20 13:30:00,51.48,51.5,51.45,51.46,24200.0,34.0682,34.0814,34.0483,34.0549,24200.0
2014-10-20 13:35:00,51.48,51.54,51.46,51.51,13900.0,34.0682,34.1079,34.0549,34.088,13900.0
2014-10-20 13:40:00,51.5,51.51,51.43,51.43,15800.0,34.0814,34.088,34.0351,34.0351,15800.0
2014-10-20 13:45:00,51.44,51.46,51.43,51.44,42500.0,34.0417,34.0549,34.0351,34.0417,42500.0
2014-10-20 13:50:00,51.45,51.46,51.41,51.44,23800.0,34.0483,34.0549,34.0218,34.0417,23800.0
2014-10-20 13:55:00,51.44,51.47,51.44,51.47,15400.0,34.0417,34.0615,34.0417,34.0615,15400.0
2014-10-20 14:00:00,51.47,51.67,51.47,51.59,33900.0,34.0615,34.1939,34.0615,34.141,33900.0
2014-10-20 14:05:00,51.6,51.67,51.6,51.66,15400.0,34.1476,34.1939,34.1476,34.1873,15400.0
2014-10-20 14:10:00,51.66,51.75,51.66,51.72,54600.0,34.1873,34.2468,34.1873,34.227,54600.0
2014-10-20 14:15:00,51.73,51.77,51.68,51.76,31200.0,34.2336,34.2601,34.2005,34.2535,31200.0
2014-10-20 14:20:00,51.76,51.83,51.75,51.77,33900.0,34.2535,34.2998,34.2468,34.2601,33900.0
2014-10-20 14:25:00,51.79,51.86,51.75,51.82,37500.0,34.2733,34.3196,34.2468,34.2932,37500.0
2014-10-20 14:30:00,51.83,51.89,51.81,51.86,25300.0,34.2998,34.3395,34.2865,34.3196,25300.0
2014-10-20 14:35:00,51.85,51.9,51.84,51.88,36100.0,34.313,34.3461,34.3064,34.3329,36100.0
2014-10-20 14:40:00,51.87,51.95,51.83,51.83,29200.0,34.3262,34.3792,34.2998,34.2998,29200.0
2014-10-20 14:45:00,51.83,51.84,51.77,51.83,21600.0,34.2998,34.3064,34.2601,34.2998,21600.0
2014-10-20 14:50:00,51.83,51.91,51.8,51.91,79400.0,34.2998,34.3527,34.2799,34.3527,79400.0
2014-10-20 14:55:00,51.91,52.02,51.9,52.0,74800.0,34.3527,34.4255,34.3461,34.4123,74800.0
2014-10-20 15:00:00,52.0,52.07,51.99,52.03,33400.0,34.4123,34.4586,34.4057,34.4321,33400.0
2014-10-20 15:05:00,52.03,52.12,52.0,52.1,28900.0,34.4321,34.4917,34.4123,34.4785,28900.0
2014-10-20 15:10:00,52.1,52.12,52.01,52.07,20900.0,34.4785,34.4917,34.4189,34.4586,20900.0
2014-10-20 15:15:00,52.06,52.1,52.05,52.05,24900.0,34.452,34.4785,34.4454,34.4454,24900.0
2014-10-20 15:20:00,52.06,52.12,52.05,52.1,82500.0,34.452,34.4917,34.4454,34.4785,82500.0
2014-10-20 15:25:00,52.11,52.11,52.04,52.06,29700.0,34.4851,34.4851,34.4388,34.452,29700.0
2014-10-20 15:30:00,52.06,52.13,52.03,52.11,41700.0,34.452,34.4983,34.4321,34.4851,41700.0
2014-10-20 15:35:00,52.12,52.14,52.06,52.12,38300.0,34.4917,34.5049,34.452,34.4917,38300.0
2014-10-20 15:40:00,52.13,52.25,52.12,52.25,59000.0,34.4983,34.5777,34.4917,34.5777,59000.0
2014-10-20 15:45:00,52.25,52.31,52.19,52.2,95100.0,34.5777,34.6174,34.538,34.5446,95100.0
2014-10-20 15:50:00,52.2,52.36,52.2,52.34,87300.0,34.5446,34.6505,34.5446,34.6373,87300.0
2014-10-20 15:55:00,52.35,52.38,52.32,52.35,139300.0,34.6439,34.6638,34.624,34.6439,139300.0
2014-10-21 09:30:00,52.86,53.28,52.86,53.22,44700.0,34.9814,35.2594,34.9814,35.2196,44700.0
2014-10-21 09:35:00,53.2,53.2,53.08,53.1,12400.0,35.2064,35.2064,35.127,35.1402,12400.0
2014-10-21 09:40:00,53.13,53.13,52.97,52.99,19300.0,35.1601,35.1601,35.0542,35.0674,19300.0
2014-10-21 09:45:00,53.0,53.11,52.96,53.02,22700.0,35.0741,35.1468,35.0476,35.0873,22700.0
2014-10-21 09:50:00,53.01,53.09,52.99,52.99,12200.0,35.0807,35.1336,35.0674,35.0674,12200.0
2014-10-21 09:55:00,52.99,53.04,52.88,53.03,40600.0,35.0674,35.1005,34.9946,35.0939,40600.0
2014-10-21 10:00:00,53.05,53.16,53.04,53.1,141700.0,35.1071,35.1799,35.1005,35.1402,141700.0
2014-10-21 10:05:00,53.12,53.21,53.11,53.13,31100.0,35.1535,35.213,35.1468,35.1601,31100.0
2014-10-21 10:10:00,53.16,53.16,53.1,53.13,29500.0,35.1799,35.1799,35.1402,35.1601,29500.0
2014-10-21 10:15:00,53.13,53.13,53.06,53.1,25300.0,35.1601,35.1601,35.1138,35.1402,25300.0
2014-10-21 10:20:00,53.1,53.23,53.1,53.23,26500.0,35.1402,35.2263,35.1402,35.2263,26500.0
2014-10-21 10:25:00,53.23,53.26,53.2,53.26,11500.0,35.2263,35.2461,35.2064,35.2461,11500.0
2014-10-21 10:30:00,53.27,53.28,53.23,53.24,18700.0,35.2527,35.2594,35.2263,35.2329,18700.0
2014-10-21 10:35:00,53.24,53.27,53.19,53.2,36000.0,35.2329,35.2527,35.1998,35.2064,36000.0
2014-10-21 10:40:00,53.2,53.24,53.14,53.18,52500.0,35.2064,35.2329,35.1667,35.1932,52500.0
2014-10-21 10:45:00,53.2,53.26,53.18,53.18,19800.0,35.2064,35.2461,35.1932,35.1932,19800.0
2014-10-21 10:50:00,53.2,53.22,53.15,53.2,33400.0,35.2064,35.2196,35.1733,35.2064,33400.0
2014-10-21 10:55:00,53.2,53.2,53.16,53.19,20400.0,35.2064,35.2064,35.1799,35.1998,20400.0
2014-10-21 11:00:00,53.19,53.22,53.16,53.2,21700.0,35.1998,35.2196,35.1799,35.2064,21700.0
2014-10-21 11:05:00,53.2,53.22,53.15,53.21,22700.0,35.2064,35.2196,35.1733,35.213,22700.0
2014-10-21 11:10:00,53.2,53.21,53.16,53.19,89900.0,35.2064,35.213,35.1799,35.1998,89900.0
2014-10-21 11:15:00,53.18,53.2,53.15,53.18,22900.0,35.1932,35.2064,35.1733,35.1932,22900.0
2014-10-21 11:20:00,53.2,53.38,53.19,53.38,28300.0,35.2064,35.3255,35.1998,35.3255,28300.0
2014-10-21 11:25:00,53.38,53.4,53.33,53.38,14000.0,35.3255,35.3388,35.2924,35.3255,14000.0
2014-10-21 11:30:00,53.36,53.48,53.36,53.46,14400.0,35.3123,35.3917,35.3123,35.3785,14400.0
2014-10-21 11:35:00,53.46,53.51,53.43,53.47,15300.0,35.3785,35.4116,35.3586,35.3851,15300.0
2014-10-21 11:40:00,53.46,53.51,53.43,53.43,16200.0,35.3785,35.4116,35.3586,35.3586,16200.0
2014-10-21 11:45:00,53.44,53.47,53.4,53.44,16600.0,35.3652,35.3851,35.3388,35.3652,16600.0
2014-10-21 11:50:00,53.43,53.5,53.42,53.45,10400.0,35.3586,35.4049,35.352,35.3719,10400.0
2014-10-21 11:55:00,53.44,53.5,53.44,53.5,12000.0,35.3652,35.4049,35.3652,35.4049,12000.0
2014-10-21 12:00:00,53.49,53.54,53.48,53.54,55100.0,35.3983,35.4314,35.3917,35.4314,55100.0
2014-10-21 12:05:00,53.54,53.59,53.51,53.58,27900.0,35.4314,35.4645,35.4116,35.4579,27900.0
2014-10-21 12:10:00,53.58,53.58,53.48,53.53,30800.0,35.4579,35.4579,35.3917,35.4248,30800.0
2014-10-21 12:15:00,53.52,53.54,53.48,53.54,22200.0,35.4182,35.4314,35.3917,35.4314,22200.0
2014-10-21 12:20:00,53.56,53.57,53.51,53.54,8500.0,35.4446,35.4513,35.4116,35.4314,8500.0
2014-10-21 12:25:00,53.54,53.57,53.54,53.54,4800.0,35.4314,35.4513,35.4314,35.4314,4800.0
2014-10-21 12:30:00,53.55,53.57,53.51,53.53,16000.0,35.438,35.4513,35.4116,35.4248,16000.0
2014-10-21 12:35:00,53.52,53.57,53.51,53.51,4000.0,35.4182,35.4513,35.4116,35.4116,4000.0
2014-10-21 12:40:00,53.53,53.55,53.5,53.51,8200.0,35.4248,35.438,35.4049,35.4116,8200.0
2014-10-21 12:45:00,53.5,53.54,53.49,53.54,16300.0,35.4049,35.4314,35.3983,35.4314,16300.0
2014-10-21 12:50:00,53.55,53.55,53.46,53.49,21200.0,35.438,35.438,35.3785,35.3983,21200.0
2014-10-21 12:55:00,53.48,53.54,53.48,53.54,11100.0,35.3917,35.4314,35.3917,35.4314,11100.0
2014-10-21 13:00:00,53.54,53.6,53.53,53.58,14900.0,35.4314,35.4711,35.4248,35.4579,14900.0
2014-10-21 13:05:00,53.56,53.59,53.54,53.54,5900.0,35.4446,35.4645,35.4314,35.4314,5900.0
2014-10-21 13:10:00,53.54,53.55,53.5,53.52,12800.0,35.4314,35.438,35.4049,35.4182,12800.0
2014-10-21 13:15:00,53.51,53.57,53.47,53.56,30200.0,35.4116,35.4513,35.3851,35.4446,30200.0
2014-10-21 13:20:00,53.57,53.6,53.56,53.57,10300.0,35.4513,35.4711,35.4446,35.4513,10300.0
2014-10-21 13:25:00,53.57,53.66,53.57,53.65,13100.0,35.4513,35.5108,35.4513,35.5042,13100.0
2014-10-21 13:30:00,53.65,53.77,53.65,53.77,23400.0,35.5042,35.5836,35.5042,35.5836,23400.0
2014-10-21 13:35:00,53.75,53.8,53.72,53.73,13600.0,35.5704,35.6035,35.5505,35.5572,13600.0
2014-10-21 13:40:00,53.73,53.73,53.7,53.73,14700.0,35.5572,35.5572,35.5373,35.5572,14700.0
2014-10-21 13:45:00,53.73,53.73,53.66,53.67,12800.0,35.5572,35.5572,35.5108,35.5174,12800.0
2014-10-21 13:50:00,53.68,53.68,53.62,53.65,8900.0,35.5241,35.5241,35.4844,35.5042,8900.0
2014-10-21 13:55:00,53.66,53.67,53.63,53.67,8100.0,35.5108,35.5174,35.491,35.5174,8100.0
2014-10-21 14:00:00,53.67,53.71,53.65,53.68,17600.0,35.5174,35.5439,35.5042,35.5241,17600.0
2014-10-21 14:05:00,53.67,53.75,53.67,53.71,12700.0,35.5174,35.5704,35.5174,35.5439,12700.0
2014-10-21 14:10:00,53.71,53.8,53.69,53.8,20200.0,35.5439,35.6035,35.5307,35.6035,20200.0
2014-10-21 14:15:00,53.8,53.81,53.77,53.77,14000.0,35.6035,35.6101,35.5836,35.5836,14000.0
2014-10-21 14:20:00,53.77,53.77,53.73,53.75,11200.0,35.5836,35.5836,35.5572,35.5704,11200.0
2014-10-21 14:25:00,53.75,53.82,53.74,53.82,10500.0,35.5704,35.6167,35.5638,35.6167,10500.0
2014-10-21 14:30:00,53.82,53.86,53.81,53.84,19800.0,35.6167,35.6432,35.6101,35.6299,19800.0
2014-10-21 14:35:00,53.84,53.95,53.84,53.95,36700.0,35.6299,35.7027,35.6299,35.7027,36700.0
2014-10-21 14:40:00,53.95,53.96,53.91,53.91,12800.0,35.7027,35.7094,35.6763,35.6763,12800.0
2014-10-21 14:45:00,53.91,53.92,53.83,53.85,29300.0,35.6763,35.6829,35.6233,35.6366,29300.0
2014-10-21 14:50:00,53.86,53.86,53.83,53.84,6600.0,35.6432,35.6432,35.6233,35.6299,6600.0
2014-10-21 14:55:00,53.84,53.85,53.82,53.82,17400.0,35.6299,35.6366,35.6167,35.6167,17400.0
2014-10-21 15:00:00,53.82,53.85,53.82,53.85,32500.0,35.6167,35.6366,35.6167,35.6366,32500.0
2014-10-21 15:05:00,53.84,53.85,53.83,53.84,12500.0,35.6299,35.6366,35.6233,35.6299,12500.0
2014-10-21 15:10:00,53.85,53.86,53.84,53.85,56100.0,35.6366,35.6432,35.6299,35.6366,56100.0
2014-10-21 15:15:00,53.85,53.91,53.83,53.91,41300.0,35.6366,35.6763,35.6233,35.6763,41300.0
2014-10-21 15:20:00,53.92,53.97,53.92,53.96,15400.0,35.6829,35.716,35.6829,35.7094,15400.0
2014-10-21 15:25:00,53.96,54.0,53.94,53.98,15500.0,35.7094,35.7358,35.6961,35.7226,15500.0
2014-10-21 15:30:00,53.99,53.99,53.94,53.94,13500.0,35.7292,35.7292,35.6961,35.6961,13500.0
2014-10-21 15:35:00,53.94,53.96,53.92,53.93,19300.0,35.6961,35.7094,35.6829,35.6895,19300.0
2014-10-21 15:40:00,53.93,53.98,53.91,53.98,31100.0,35.6895,35.7226,35.6763,35.7226,31100.0
2014-10-21 15:45:00,53.97,54.0,53.97,54.0,36100.0,35.716,35.7358,35.716,35.7358,36100.0
2014-10-21 15:50:00,54.0,54.0,53.97,54.0,28000.0,35.7358,35.7358,35.716,35.7358,28000.0
2014-10-21 15:55:00,54.0,54.03,53.97,54.0,123800.0,35.7358,35.7557,35.716,35.7358,123800.0
2014-10-22 09:30:00,53.77,53.86,53.47,53.56,68100.0,35.5836,35.6432,35.3851,35.4446,68100.0
2014-10-22 09:35:00,53.55,53.55,53.33,53.45,17300.0,35.438,35.438,35.2924,35.3719,17300.0
2014-10-22 09:40:00,53.37,53.46,53.32,53.43,36800.0,35.3189,35.3785,35.2858,35.3586,36800.0
2014-10-22 09:45:00,53.44,53.44,53.3,53.31,37700.0,35.3652,35.3652,35.2726,35.2792,37700.0
2014-10-22 09:50:00,53.34,53.41,53.34,53.37,32100.0,35.2991,35.3454,35.2991,35.3189,32100.0
2014-10-22 09:55:00,53.39,53.44,53.36,53.41,30800.0,35.3321,35.3652,35.3123,35.3454,30800.0
2014-10-22 10:00:00,53.4,53.42,53.25,53.27,47700.0,35.3388,35.352,35.2395,35.2527,47700.0
2014-10-22 10:05:00,53.26,53.29,53.21,53.21,37900.0,35.2461,35.266,35.213,35.213,37900.0
2014-10-22 10:10:00,53.21,53.26,53.21,53.23,17900.0,35.213,35.2461,35.213,35.2263,17900.0
2014-10-22 10:15:00,53.23,53.23,53.13,53.21,53500.0,35.2263,35.2263,35.1601,35.213,53500.0
2014-10-22 10:20:00,53.22,53.39,53.22,53.39,32100.0,35.2196,35.3321,35.2196,35.3321,32100.0
2014-10-22 10:25:00,53.39,53.46,53.35,53.45,13700.0,35.3321,35.3785,35.3057,35.3719,13700.0
2014-10-22 10:30:00,53.45,53.55,53.4,53.55,33200.0,35.3719,35.438,35.3388,35.438,33200.0
2014-10-22 10:35:00,53.55,53.58,53.49,53.49,22900.0,35.438,35.4579,35.3983,35.3983,22900.0
2014-10-22 10:40:00,53.48,53.5,53.41,53.43,27200.0,35.3917,35.4049,35.3454,35.3586,27200.0
2014-10-22 10:45:00,53.42,53.45,53.41,53.43,16100.0,35.352,35.3719,35.3454,35.3586,16100.0
2014-10-22 10:50:00,53.44,53.58,53.44,53.55,21600.0,35.3652,35.4579,35.3652,35.438,21600.0
2014-10-22 10:55:00,53.56,53.57,53.5,53.53,16000.0,35.4446,35.4513,35.4049,35.4248,16000.0
2014-10-22 11:00:00,53.52,53.6,53.5,53.56,9700.0,35.4182,35.4711,35.4049,35.4446,9700.0
2014-10-22 11:05:00,53.57,53.64,53.51,53.64,13600.0,35.4513,35.4976,35.4116,35.4976,13600.0
2014-10-22 11:10:00,53.63,53.73,53.6,53.71,13100.0,35.491,35.5572,35.4711,35.5439,13100.0
2014-10-22 11:15:00,53.71,53.73,53.63,53.66,15100.0,35.5439,35.5572,35.491,35.5108,15100.0
2014-10-22 11:20:00,53.65,53.72,53.65,53.72,12700.0,35.5042,35.5505,35.5042,35.5505,12700.0
2014-10-22 11:25:00,53.72,53.72,53.67,53.68,8400.0,35.5505,35.5505,35.5174,35.5241,8400.0
2014-10-22 11:30:00,53.68,53.73,53.64,53.72,9700.0,35.5241,35.5572,35.4976,35.5505,9700.0
2014-10-22 11:35:00,53.71,53.75,53.7,53.7,12700.0,35.5439,35.5704,35.5373,35.5373,12700.0
2014-10-22 11:40:00,53.7,53.76,53.69,53.74,6900.0,35.5373,35.577,35.5307,35.5638,6900.0
2014-10-22 11:45:00,53.74,53.77,53.7,53.7,6800.0,35.5638,35.5836,35.5373,35.5373,6800.0
2014-10-22 11:50:00,53.71,53.73,53.7,53.71,11300.0,35.5439,35.5572,35.5373,35.5439,11300.0
2014-10-22 11:55:00,53.72,53.73,53.68,53.68,9300.0,35.5505,35.5572,35.5241,35.5241,9300.0
2014-10-22 12:00:00,53.67,53.72,53.67,53.68,8700.0,35.5174,35.5505,35.5174,35.5241,8700.0
2014-10-22 12:05:00,53.68,53.68,53.61,53.61,19700.0,35.5241,35.5241,35.4777,35.4777,19700.0
2014-10-22 12:10:00,53.6,53.63,53.57,53.59,12700.0,35.4711,35.491,35.4513,35.4645,12700.0
2014-10-22 12:15:00,53.59,53.61,53.52,53.53,22000.0,35.4645,35.4777,35.4182,35.4248,22000.0
2014-10-22 12:20:00,53.54,53.59,53.54,53.59,7800.0,35.4314,35.4645,35.4314,35.4645,7800.0
2014-10-22 12:25:00,53.59,53.63,53.58,53.61,10200.0,35.4645,35.491,35.4579,35.4777,10200.0
2014-10-22 12:30:00,53.61,53.62,53.56,53.59,7900.0,35.4777,35.4844,35.4446,35.4645,7900.0
2014-10-22 12:35:00,53.6,53.6,53.51,53.53,14600.0,35.4711,35.4711,35.4116,35.4248,14600.0
2014-10-22 12:40:00,53.54,53.57,53.52,53.52,20000.0,35.4314,35.4513,35.4182,35.4182,20000.0
2014-10-22 12:45:00,53.51,53.55,53.46,53.47,21300.0,35.4116,35.438,35.3785,35.3851,21300.0
2014-10-22 12:50:00,53.47,53.54,53.43,53.51,26300.0,35.3851,35.4314,35.3586,35.4116,26300.0
2014-10-22 12:55:00,53.5,53.59,53.48,53.58,12200.0,35.4049,35.4645,35.3917,35.4579,12200.0
2014-10-22 13:00:00,53.57,53.63,53.55,53.63,11500.0,35.4513,35.491,35.438,35.491,11500.0
2014-10-22 13:05:00,53.61,53.67,53.59,53.67,9200.0,35.4777,35.5174,35.4645,35.5174,9200.0
2014-10-22 13:10:00,53.66,53.66,53.59,53.59,6900.0,35.5108,35.5108,35.4645,35.4645,6900.0
2014-10-22 13:15:00,53.6,53.6,53.57,53.57,11600.0,35.4711,35.4711,35.4513,35.4513,11600.0
2014-10-22 13:20:00,53.57,53.6,53.47,53.5,24100.0,35.4513,35.4711,35.3851,35.4049,24100.0
2014-10-22 13:25:00,53.48,53.52,53.44,53.48,23900.0,35.3917,35.4182,35.3652,35.3917,23900.0
2014-10-22 13:30:00,53.47,53.47,53.4,53.42,12600.0,35.3851,35.3851,35.3388,35.352,12600.0
2014-10-22 13:35:00,53.43,53.47,53.4,53.45,20300.0,35.3586,35.3851,35.3388,35.3719,20300.0
2014-10-22 13:40:00,53.46,53.51,53.46,53.5,12400.0,35.3785,35.4116,35.3785,35.4049,12400.0
2014-10-22 13:45:00,53.5,53.53,53.45,53.47,22200.0,35.4049,35.4248,35.3719,35.3851,22200.0
2014-10-22 13:50:00,53.47,53.51,53.46,53.5,25100.0,35.3851,35.4116,35.3785,35.4049,25100.0
2014-10-22 13:55:00,53.51,53.51,53.4,53.43,20700.0,35.4116,35.4116,35.3388,35.3586,20700.0
2014-10-22 14:00:00,53.42,53.43,53.37,53.4,36800.0,35.352,35.3586,35.3189,35.3388,36800.0
2014-10-22 14:05:00,53.4,53.48,53.4,53.45,14700.0,35.3388,35.3917,35.3388,35.3719,14700.0
2014-10-22 14:10:00,53.45,53.51,53.44,53.44,17900.0,35.3719,35.4116,35.3652,35.3652,17900.0
2014-10-22 14:15:00,53.44,53.44,53.37,53.43,15700.0,35.3652,35.3652,35.3189,35.3586,15700.0
2014-10-22 14:20:00,53.44,53.44,53.34,53.37,13700.0,35.3652,35.3652,35.2991,35.3189,13700.0
2014-10-22 14:25:00,53.38,53.43,53.37,53.39,11100.0,35.3255,35.3586,35.3189,35.3321,11100.0
2014-10-22 14:30:00,53.4,53.4,53.28,53.31,16600.0,35.3388,35.3388,35.2594,35.2792,16600.0
2014-10-22 14:35:00,53.31,53.36,53.3,53.31,8400.0,35.2792,35.3123,35.2726,35.2792,8400.0
2014-10-22 14:40:00,53.32,53.44,53.31,53.42,9600.0,35.2858,35.3652,35.2792,35.352,9600.0
2014-10-22 14:45:00,53.41,53.47,53.38,53.45,12000.0,35.3454,35.3851,35.3255,35.3719,12000.0
2014-10-22 14:50:00,53.44,53.44,53.37,53.37,11500.0,35.3652,35.3652,35.3189,35.3189,11500.0
2014-10-22 14:55:00,53.39,53.48,53.39,53.47,16700.0,35.3321,35.3917,35.3321,35.3851,16700.0
2014-10-22 15:00:00,53.49,53.5,53.43,53.48,12800.0,35.3983,35.4049,35.3586,35.3917,12800.0
2014-10-22 15:05:00,53.48,53.48,53.44,53.44,14800.0,35.3917,35.3917,35.3652,35.3652,14800.0
2014-10-22 15:10:00,53.44,53.45,53.41,53.44,15600.0,35.3652,35.3719,35.3454,35.3652,15600.0
2014-10-22 15:15:00,53.44,53.45,53.41,53.41,16100.0,35.3652,35.3719,35.3454,35.3454,16100.0
2014-10-22 15:20:00,53.4,53.42,53.39,53.39,19800.0,35.3388,35.352,35.3321,35.3321,19800.0
2014-10-22 15:25:00,53.39,53.43,53.39,53.41,17200.0,35.3321,35.3586,35.3321,35.3454,17200.0
2014-10-22 15:30:00,53.41,53.41,53.28,53.28,96500.0,35.3454,35.3454,35.2594,35.2594,96500.0
2014-10-22 15:35:00,53.28,53.3,53.19,53.23,53800.0,35.2594,35.2726,35.1998,35.2263,53800.0
2014-10-22 15:40:00,53.23,53.23,53.13,53.14,43700.0,35.2263,35.2263,35.1601,35.1667,43700.0
2014-10-22 15:45:00,53.13,53.14,53.01,53.01,71800.0,35.1601,35.1667,35.0807,35.0807,71800.0
2014-10-22 15:50:00,53.02,53.07,52.99,53.06,96700.0,35.0873,35.1204,35.0674,35.1138,96700.0
2014-10-22 15:55:00,53.06,53.09,53.02,53.06,115800.0,35.1138,35.1336,35.0873,35.1138,115800.0
2014-10-23 09:30:00,53.59,53.85,53.59,53.73,27000.0,35.4645,35.6366,35.4645,35.5572,27000.0
2014-10-23 09:35:00,53.75,53.82,53.7,53.82,8800.0,35.5704,35.6167,35.5373,35.6167,8800.0
2014-10-23 09:40:00,53.82,53.87,53.7,53.7,21000.0,35.6167,35.6498,35.5373,35.5373,21000.0
2014-10-23 09:45:00,53.72,53.73,53.67,53.7,19100.0,35.5505,35.5572,35.5174,35.5373,19100.0
2014-10-23 09:50:00,53.7,53.77,53.66,53.77,11900.0,35.5373,35.5836,35.5108,35.5836,11900.0
2014-10-23 09:55:00,53.77,53.81,53.72,53.75,6100.0,35.5836,35.6101,35.5505,35.5704,6100.0
2014-10-23 10:00:00,53.75,53.83,53.69,53.82,31900.0,35.5704,35.6233,35.5307,35.6167,31900.0
2014-10-23 10:05:00,53.82,53.94,53.8,53.87,9400.0,35.6167,35.6961,35.6035,35.6498,9400.0
2014-10-23 10:10:00,53.87,53.93,53.85,53.9,11000.0,35.6498,35.6895,35.6366,35.6697,11000.0
2014-10-23 10:15:00,53.89,53.93,53.82,53.82,34100.0,35.663,35.6895,35.6167,35.6167,34100.0
2014-10-23 10:20:00,53.84,53.87,53.82,53.85,12000.0,35.6299,35.6498,35.6167,35.6366,12000.0
2014-10-23 10:25:00,53.85,53.89,53.83,53.86,13800.0,35.6366,35.663,35.6233,35.6432,13800.0
2014-10-23 10:30:00,53.87,53.96,53.87,53.92,5100.0,35.6498,35.7094,35.6498,35.6829,5100.0
2014-10-23 10:35:00,53.96,53.96,53.9,53.93,6500.0,35.7094,35.7094,35.6697,35.6895,6500.0
2014-10-23 10:40:00,53.95,53.97,53.86,53.96,20300.0,35.7027,35.716,35.6432,35.7094,20300.0
2014-10-23 10:45:00,53.98,54.01,53.86,53.99,19700.0,35.7226,35.7424,35.6432,35.7292,19700.0
2014-10-23 10:50:00,54.0,54.03,53.95,53.96,12200.0,35.7358,35.7557,35.7027,35.7094,12200.0
2014-10-23 10:55:00,53.98,54.02,53.96,54.0,11600.0,35.7226,35.7491,35.7094,35.7358,11600.0
2014-10-23 11:00:00,54.02,54.02,53.98,53.99,15400.0,35.7491,35.7491,35.7226,35.7292,15400.0
2014-10-23 11:05:00,53.99,54.19,53.99,54.14,94900.0,35.7292,35.8616,35.7292,35.8285,94900.0
2014-10-23 11:10:00,54.14,54.15,54.05,54.07,14700.0,35.8285,35.8351,35.7689,35.7822,14700.0
2014-10-23 11:15:00,54.08,54.09,53.98,54.0,15500.0,35.7888,35.7954,35.7226,35.7358,15500.0
2014-10-23 11:20:00,54.0,54.02,53.97,53.99,10900.0,35.7358,35.7491,35.716,35.7292,10900.0
2014-10-23 11:25:00,54.0,54.02,53.95,53.95,8000.0,35.7358,35.7491,35.7027,35.7027,8000.0
2014-10-23 11:30:00,53.94,53.97,53.91,53.93,13400.0,35.6961,35.716,35.6763,35.6895,13400.0
2014-10-23 11:35:00,53.92,53.95,53.79,53.82,13100.0,35.6829,35.7027,35.5969,35.6167,13100.0
2014-10-23 11:40:00,53.83,53.84,53.8,53.83,7600.0,35.6233,35.6299,35.6035,35.6233,7600.0
2014-10-23 11:45:00,53.82,53.84,53.79,53.83,9000.0,35.6167,35.6299,35.5969,35.6233,9000.0
2014-10-23 11:50:00,53.83,53.9,53.83,53.85,9100.0,35.6233,35.6697,35.6233,35.6366,9100.0
2014-10-23 11:55:00,53.85,53.91,53.85,53.87,7000.0,35.6366,35.6763,35.6366,35.6498,7000.0
2014-10-23 12:00:00,53.86,53.91,53.85,53.9,4600.0,35.6432,35.6763,35.6366,35.6697,4600.0
2014-10-23 12:05:00,53.91,53.97,53.9,53.97,6400.0,35.6763,35.716,35.6697,35.716,6400.0
2014-10-23 12:10:00,53.97,53.98,53.95,53.95,7300.0,35.716,35.7226,35.7027,35.7027,7300.0
2014-10-23 12:15:00,53.94,53.96,53.91,53.91,7800.0,35.6961,35.7094,35.6763,35.6763,7800.0
2014-10-23 12:20:00,53.91,53.92,53.87,53.87,9400.0,35.6763,35.6829,35.6498,35.6498,9400.0
2014-10-23 12:25:00,53.87,53.88,53.82,53.87,16100.0,35.6498,35.6564,35.6167,35.6498,16100.0
2014-10-23 12:30:00,53.87,53.88,53.82,53.82,5300.0,35.6498,35.6564,35.6167,35.6167,5300.0
2014-10-23 12:35:00,53.82,53.82,53.8,53.81,28900.0,35.6167,35.6167,35.6035,35.6101,28900.0
2014-10-23 12:40:00,53.82,53.86,53.81,53.83,4400.0,35.6167,35.6432,35.6101,35.6233,4400.0
2014-10-23 12:45:00,53.85,53.89,53.84,53.87,3600.0,35.6366,35.663,35.6299,35.6498,3600.0
2014-10-23 12:50:00,53.9,53.95,53.9,53.93,8000.0,35.6697,35.7027,35.6697,35.6895,8000.0
2014-10-23 12:55:00,53.92,53.93,53.84,53.87,6800.0,35.6829,35.6895,35.6299,35.6498,6800.0
2014-10-23 13:00:00,53.88,53.9,53.87,53.88,5500.0,35.6564,35.6697,35.6498,35.6564,5500.0
2014-10-23 13:05:00,53.89,53.91,53.87,53.87,16100.0,35.663,35.6763,35.6498,35.6498,16100.0
2014-10-23 13:10:00,53.88,53.89,53.85,53.86,17800.0,35.6564,35.663,35.6366,35.6432,17800.0
2014-10-23 13:15:00,53.86,53.92,53.86,53.92,17000.0,35.6432,35.6829,35.6432,35.6829,17000.0
2014-10-23 13:20:00,53.92,53.96,53.9,53.96,24000.0,35.6829,35.7094,35.6697,35.7094,24000.0
2014-10-23 13:25:00,53.96,54.01,53.95,54.01,23800.0,35.7094,35.7424,35.7027,35.7424,23800.0
2014-10-23 13:30:00,54.01,54.01,53.94,53.97,19400.0,35.7424,35.7424,35.6961,35.716,19400.0
2014-10-23 13:35:00,53.97,53.97,53.93,53.96,10500.0,35.716,35.716,35.6895,35.7094,10500.0
2014-10-23 13:40:00,53.96,53.96,53.94,53.94,5300.0,35.7094,35.7094,35.6961,35.6961,5300.0
2014-10-23 13:45:00,53.94,53.98,53.91,53.98,7200.0,35.6961,35.7226,35.6763,35.7226,7200.0
2014-10-23 13:50:00,53.96,53.98,53.94,53.97,13500.0,35.7094,35.7226,35.6961,35.716,13500.0
2014-10-23 13:55:00,53.97,54.0,53.96,53.97,8200.0,35.716,35.7358,35.7094,35.716,8200.0
2014-10-23 14:00:00,53.97,53.99,53.95,53.96,8800.0,35.716,35.7292,35.7027,35.7094,8800.0
2014-10-23 14:05:00,53.97,54.03,53.95,54.03,91000.0,35.716,35.7557,35.7027,35.7557,91000.0
2014-10-23 14:10:00,54.04,54.16,54.04,54.1,16100.0,35.7623,35.8417,35.7623,35.802,16100.0
2014-10-23 14:15:00,54.1,54.11,54.06,54.1,10700.0,35.802,35.8086,35.7755,35.802,10700.0
2014-10-23 14:20:00,54.1,54.15,54.09,54.15,8900.0,35.802,35.8351,35.7954,35.8351,8900.0
2014-10-23 14:25:00,54.15,54.19,54.11,54.16,25800.0,35.8351,35.8616,35.8086,35.8417,25800.0
2014-10-23 14:30:00,54.16,54.2,54.12,54.12,30400.0,35.8417,35.8682,35.8152,35.8152,30400.0
2014-10-23 14:35:00,54.12,54.14,54.1,54.13,11300.0,35.8152,35.8285,35.802,35.8219,11300.0
2014-10-23 14:40:00,54.13,54.16,54.13,54.16,39700.0,35.8219,35.8417,35.8219,35.8417,39700.0
2014-10-23 14:45:00,54.16,54.21,54.16,54.19,23200.0,35.8417,35.8748,35.8417,35.8616,23200.0
2014-10-23 14:50:00,54.2,54.21,54.07,54.1,20500.0,35.8682,35.8748,35.7822,35.802,20500.0
2014-10-23 14:55:00,54.09,54.09,53.87,54.02,47600.0,35.7954,35.7954,35.6498,35.7491,47600.0
2014-10-23 15:00:00,54.02,54.03,53.81,53.81,20400.0,35.7491,35.7557,35.6101,35.6101,20400.0
2014-10-23 15:05:00,53.85,53.93,53.84,53.87,11200.0,35.6366,35.6895,35.6299,35.6498,11200.0
2014-10-23 15:10:00,53.86,53.96,53.84,53.91,15500.0,35.6432,35.7094,35.6299,35.6763,15500.0
2014-10-23 15:15:00,53.91,53.92,53.83,53.87,13700.0,35.6763,35.6829,35.6233,35.6498,13700.0
2014-10-23 15:20:00,53.85,53.9,53.83,53.87,11100.0,35.6366,35.6697,35.6233,35.6498,11100.0
2014-10-23 15:25:00,53.84,53.87,53.79,53.8,24600.0,35.6299,35.6498,35.5969,35.6035,24600.0
2014-10-23 15:30:00,53.8,53.96,53.79,53.96,32300.0,35.6035,35.7094,35.5969,35.7094,32300.0
2014-10-23 15:35:00,53.95,53.95,53.8,53.83,43800.0,35.7027,35.7027,35.6035,35.6233,43800.0
2014-10-23 15:40:00,53.83,53.83,53.75,53.79,42500.0,35.6233,35.6233,35.5704,35.5969,42500.0
2014-10-23 15:45:00,53.79,53.8,53.75,53.77,44300.0,35.5969,35.6035,35.5704,35.5836,44300.0
2014-10-23 15:50:00,53.77,53.79,53.67,53.69,72300.0,35.5836,35.5969,35.5174,35.5307,72300.0
2014-10-23 15:55:00,53.7,53.73,53.63,53.72,90800.0,35.5373,35.5572,35.491,35.5505,90800.0
2014-10-24 09:30:00,53.7,53.7,53.51,53.7,25700.0,35.5373,35.5373,35.4116,35.5373,25700.0
2014-10-24 09:35:00,53.67,53.93,53.64,53.9,8900.0,35.5174,35.6895,35.4976,35.6697,8900.0
2014-10-24 09:40:00,53.89,53.89,53.8,53.85,6100.0,35.663,35.663,35.6035,35.6366,6100.0
2014-10-24 09:45:00,53.85,53.85,53.75,53.81,5700.0,35.6366,35.6366,35.5704,35.6101,5700.0
2014-10-24 09:50:00,53.79,53.83,53.74,53.74,5300.0,35.5969,35.6233,35.5638,35.5638,5300.0
2014-10-24 09:55:00,53.77,53.84,53.75,53.82,3100.0,35.5836,35.6299,35.5704,35.6167,3100.0
2014-10-24 10:00:00,53.8,53.9,53.71,53.75,6600.0,35.6035,35.6697,35.5439,35.5704,6600.0
2014-10-24 10:05:00,53.76,53.76,53.64,53.74,5800.0,35.577,35.577,35.4976,35.5638,5800.0
2014-10-24 10:10:00,53.74,53.83,53.73,53.8,5700.0,35.5638,35.6233,35.5572,35.6035,5700.0
2014-10-24 10:15:00,53.82,53.83,53.74,53.81,6600.0,35.6167,35.6233,35.5638,35.6101,6600.0
2014-10-24 10:20:00,53.84,53.84,53.79,53.81,3300.0,35.6299,35.6299,35.5969,35.6101,3300.0
2014-10-24 10:25:00,53.79,53.81,53.74,53.8,3200.0,35.5969,35.6101,35.5638,35.6035,3200.0
2014-10-24 10:30:00,53.78,53.87,53.76,53.83,9900.0,35.5902,35.6498,35.577,35.6233,9900.0
2014-10-24 10:35:00,53.84,53.9,53.83,53.84,9300.0,35.6299,35.6697,35.6233,35.6299,9300.0
2014-10-24 10:40:00,53.86,53.88,53.83,53.86,3300.0,35.6432,35.6564,35.6233,35.6432,3300.0
2014-10-24 10:45:00,53.86,53.89,53.8,53.82,6900.0,35.6432,35.663,35.6035,35.6167,6900.0
2014-10-24 10:50:00,53.81,53.91,53.8,53.87,4400.0,35.6101,35.6763,35.6035,35.6498,4400.0
2014-10-24 10:55:00,53.88,53.9,53.85,53.9,2200.0,35.6564,35.6697,35.6366,35.6697,2200.0
2014-10-24 11:00:00,53.9,53.96,53.9,53.93,4000.0,35.6697,35.7094,35.6697,35.6895,4000.0
2014-10-24 11:05:00,53.95,53.98,53.94,53.94,6400.0,35.7027,35.7226,35.6961,35.6961,6400.0
2014-10-24 11:10:00,53.95,54.0,53.94,53.97,5100.0,35.7027,35.7358,35.6961,35.716,5100.0
2014-10-24 11:15:00,53.98,54.05,53.98,54.03,3900.0,35.7226,35.7689,35.7226,35.7557,3900.0
2014-10-24 11:20:00,54.03,54.06,54.01,54.02,3300.0,35.7557,35.7755,35.7424,35.7491,3300.0
2014-10-24 11:25:00,54.02,54.03,53.96,53.97,6200.0,35.7491,35.7557,35.7094,35.716,6200.0
2014-10-24 11:30:00,53.97,54.0,53.96,53.97,6400.0,35.716,35.7358,35.7094,35.716,6400.0
2014-10-24 11:35:00,53.96,54.05,53.96,54.05,21700.0,35.7094,35.7689,35.7094,35.7689,21700.0
2014-10-24 11:40:00,54.05,54.09,54.05,54.09,5500.0,35.7689,35.7954,35.7689,35.7954,5500.0
2014-10-24 11:45:00,54.09,54.11,54.03,54.03,11000.0,35.7954,35.8086,35.7557,35.7557,11000.0
2014-10-24 11:50:00,54.04,54.06,54.0,54.0,5100.0,35.7623,35.7755,35.7358,35.7358,5100.0
2014-10-24 11:55:00,53.99,54.0,53.98,54.0,2700.0,35.7292,35.7358,35.7226,35.7358,2700.0
2014-10-24 12:00:00,54.0,54.02,53.98,54.01,5700.0,35.7358,35.7491,35.7226,35.7424,5700.0
2014-10-24 12:05:00,54.01,54.02,53.96,53.99,4300.0,35.7424,35.7491,35.7094,35.7292,4300.0
2014-10-24 12:10:00,53.99,54.04,53.99,54.02,3000.0,35.7292,35.7623,35.7292,35.7491,3000.0
2014-10-24 12:15:00,54.06,54.11,54.0,54.0,13000.0,35.7755,35.8086,35.7358,35.7358,13000.0
2014-10-24 12:20:00,54.0,54.01,53.94,53.94,8100.0,35.7358,35.7424,35.6961,35.6961,8100.0
2014-10-24 12:25:00,53.94,53.95,53.88,53.88,12400.0,35.6961,35.7027,35.6564,35.6564,12400.0
2014-10-24 12:30:00,53.89,53.92,53.89,53.9,3500.0,35.663,35.6829,35.663,35.6697,3500.0
2014-10-24 12:35:00,53.92,53.92,53.88,53.88,3200.0,35.6829,35.6829,35.6564,35.6564,3200.0
2014-10-24 12:40:00,53.88,53.89,53.87,53.89,3600.0,35.6564,35.663,35.6498,35.663,3600.0
2014-10-24 12:45:00,53.89,53.92,53.83,53.84,8100.0,35.663,35.6829,35.6233,35.6299,8100.0
2014-10-24 12:50:00,53.83,53.83,53.75,53.78,12900.0,35.6233,35.6233,35.5704,35.5902,12900.0
2014-10-24 12:55:00,53.79,53.82,53.79,53.82,2700.0,35.5969,35.6167,35.5969,35.6167,2700.0
2014-10-24 13:00:00,53.84,53.88,53.84,53.85,5300.0,35.6299,35.6564,35.6299,35.6366,5300.0
2014-10-24 13:05:00,53.86,53.87,53.85,53.85,2600.0,35.6432,35.6498,35.6366,35.6366,2600.0
2014-10-24 13:10:00,53.84,53.87,53.77,53.78,21200.0,35.6299,35.6498,35.5836,35.5902,21200.0
2014-10-24 13:15:00,53.77,53.77,53.75,53.75,6800.0,35.5836,35.5836,35.5704,35.5704,6800.0
2014-10-24 13:20:00,53.76,53.78,53.74,53.74,11500.0,35.577,35.5902,35.5638,35.5638,11500.0
2014-10-24 13:25:00,53.73,53.83,53.73,53.83,16400.0,35.5572,35.6233,35.5572,35.6233,16400.0
2014-10-24 13:30:00,53.82,53.86,53.8,53.8,30500.0,35.6167,35.6432,35.6035,35.6035,30500.0
2014-10-24 13:35:00,53.8,53.81,53.78,53.8,40300.0,35.6035,35.6101,35.5902,35.6035,40300.0
2014-10-24 13:40:00,53.81,53.81,53.78,53.79,10900.0,35.6101,35.6101,35.5902,35.5969,10900.0
2014-10-24 13:45:00,53.79,53.81,53.78,53.78,17300.0,35.5969,35.6101,35.5902,35.5902,17300.0
2014-10-24 13:50:00,53.79,53.81,53.79,53.8,23700.0,35.5969,35.6101,35.5969,35.6035,23700.0
2014-10-24 13:55:00,53.8,53.8,53.78,53.8,15100.0,35.6035,35.6035,35.5902,35.6035,15100.0
2014-10-24 14:00:00,53.8,53.8,53.78,53.8,12500.0,35.6035,35.6035,35.5902,35.6035,12500.0
2014-10-24 14:05:00,53.8,53.81,53.77,53.8,58000.0,35.6035,35.6101,35.5836,35.6035,58000.0
2014-10-24 14:10:00,53.8,53.81,53.78,53.78,21800.0,35.6035,35.6101,35.5902,35.5902,21800.0
2014-10-24 14:15:00,53.78,53.8,53.78,53.8,36600.0,35.5902,35.6035,35.5902,35.6035,36600.0
2014-10-24 14:20:00,53.8,53.81,53.79,53.79,39400.0,35.6035,35.6101,35.5969,35.5969,39400.0
2014-10-24 14:25:00,53.8,53.81,53.79,53.79,32400.0,35.6035,35.6101,35.5969,35.5969,32400.0
2014-10-24 14:30:00,53.8,53.87,53.8,53.82,134000.0,35.6035,35.6498,35.6035,35.6167,134000.0
2014-10-24 14:35:00,53.83,53.91,53.83,53.91,5000.0,35.6233,35.6763,35.6233,35.6763,5000.0
2014-10-24 14:40:00,53.91,53.95,53.91,53.95,8400.0,35.6763,35.7027,35.6763,35.7027,8400.0
2014-10-24 14:45:00,53.95,53.99,53.95,53.98,7800.0,35.7027,35.7292,35.7027,35.7226,7800.0
2014-10-24 14:50:00,53.97,53.98,53.94,53.98,13400.0,35.716,35.7226,35.6961,35.7226,13400.0
2014-10-24 14:55:00,53.98,53.98,53.96,53.96,9300.0,35.7226,35.7226,35.7094,35.7094,9300.0
2014-10-24 15:00:00,53.96,53.96,53.88,53.9,50000.0,35.7094,35.7094,35.6564,35.6697,50000.0
2014-10-24 15:05:00,53.9,53.91,53.88,53.9,12000.0,35.6697,35.6763,35.6564,35.6697,12000.0
2014-10-24 15:10:00,53.89,53.89,53.82,53.83,26100.0,35.663,35.663,35.6167,35.6233,26100.0
2014-10-24 15:15:00,53.83,53.84,53.78,53.8,47400.0,35.6233,35.6299,35.5902,35.6035,47400.0
2014-10-24 15:20:00,53.81,53.84,53.8,53.84,11800.0,35.6101,35.6299,35.6035,35.6299,11800.0
2014-10-24 15:25:00,53.84,53.88,53.84,53.86,17500.0,35.6299,35.6564,35.6299,35.6432,17500.0
2014-10-24 15:30:00,53.87,53.91,53.87,53.9,22300.0,35.6498,35.6763,35.6498,35.6697,22300.0
2014-10-24 15:35:00,53.9,53.94,53.89,53.94,19100.0,35.6697,35.6961,35.663,35.6961,19100.0
2014-10-24 15:40:00,53.93,53.98,53.92,53.98,28900.0,35.6895,35.7226,35.6829,35.7226,28900.0
2014-10-24 15:45:00,53.98,54.03,53.97,53.99,34600.0,35.7226,35.7557,35.716,35.7292,34600.0
2014-10-24 15:50:00,54.0,54.02,53.97,53.98,30100.0,35.7358,35.7491,35.716,35.7226,30100.0
2014-10-24 15:55:00,53.99,54.11,53.99,54.04,118100.0,35.7292,35.8086,35.7292,35.7623,118100.0
2014-10-27 09:30:00,53.94,54.0,53.73,53.78,18000.0,35.6961,35.7358,35.5572,35.5902,18000.0
2014-10-27 09:35:00,53.78,53.89,53.72,53.89,11000.0,35.5902,35.663,35.5505,35.663,11000.0
2014-10-27 09:40:00,53.88,53.88,53.74,53.86,7900.0,35.6564,35.6564,35.5638,35.6432,7900.0
2014-10-27 09:45:00,53.89,53.9,53.79,53.87,6300.0,35.663,35.6697,35.5969,35.6498,6300.0
2014-10-27 09:50:00,53.84,53.84,53.72,53.74,15100.0,35.6299,35.6299,35.5505,35.5638,15100.0
2014-10-27 09:55:00,53.75,53.76,53.67,53.67,7700.0,35.5704,35.577,35.5174,35.5174,7700.0
2014-10-27 10:00:00,53.68,53.68,53.6,53.64,11500.0,35.5241,35.5241,35.4711,35.4976,11500.0
2014-10-27 10:05:00,53.61,53.74,53.61,53.74,11500.0,35.4777,35.5638,35.4777,35.5638,11500.0
2014-10-27 10:10:00,53.75,53.89,53.75,53.87,8000.0,35.5704,35.663,35.5704,35.6498,8000.0
2014-10-27 10:15:00,53.87,53.92,53.87,53.91,8700.0,35.6498,35.6829,35.6498,35.6763,8700.0
2014-10-27 10:20:00,53.9,53.91,53.87,53.9,5900.0,35.6697,35.6763,35.6498,35.6697,5900.0
2014-10-27 10:25:00,53.91,53.91,53.82,53.82,4300.0,35.6763,35.6763,35.6167,35.6167,4300.0
2014-10-27 10:30:00,53.83,53.85,53.8,53.85,63500.0,35.6233,35.6366,35.6035,35.6366,63500.0
2014-10-27 10:35:00,53.85,53.92,53.82,53.88,17500.0,35.6366,35.6829,35.6167,35.6564,17500.0
2014-10-27 10:40:00,53.88,54.09,53.88,54.05,15400.0,35.6564,35.7954,35.6564,35.7689,15400.0
2014-10-27 10:45:00,54.07,54.11,54.03,54.07,16700.0,35.7822,35.8086,35.7557,35.7822,16700.0
2014-10-27 10:50:00,54.07,54.08,54.04,54.05,13100.0,35.7822,35.7888,35.7623,35.7689,13100.0
2014-10-27 10:55:00,54.05,54.08,54.04,54.05,21800.0,35.7689,35.7888,35.7623,35.7689,21800.0
2014-10-27 11:00:00,54.06,54.08,54.03,54.05,19200.0,35.7755,35.7888,35.7557,35.7689,19200.0
2014-10-27 11:05:00,54.05,54.1,54.02,54.03,19200.0,35.7689,35.802,35.7491,35.7557,19200.0
2014-10-27 11:10:00,54.04,54.1,54.04,54.08,9100.0,35.7623,35.802,35.7623,35.7888,9100.0
2014-10-27 11:15:00,54.08,54.08,54.03,54.03,5300.0,35.7888,35.7888,35.7557,35.7557,5300.0
2014-10-27 11:20:00,54.04,54.04,53.96,54.0,11800.0,35.7623,35.7623,35.7094,35.7358,11800.0
2014-10-27 11:25:00,54.0,54.04,54.0,54.04,4400.0,35.7358,35.7623,35.7358,35.7623,4400.0
2014-10-27 11:30:00,54.05,54.06,54.03,54.04,4700.0,35.7689,35.7755,35.7557,35.7623,4700.0
2014-10-27 11:35:00,54.03,54.03,53.9,53.92,11800.0,35.7557,35.7557,35.6697,35.6829,11800.0
2014-10-27 11:40:00,53.93,53.93,53.85,53.86,4100.0,35.6895,35.6895,35.6366,35.6432,4100.0
2014-10-27 11:45:00,53.86,53.86,53.81,53.81,7100.0,35.6432,35.6432,35.6101,35.6101,7100.0
2014-10-27 11:50:00,53.78,53.79,53.75,53.76,8700.0,35.5902,35.5969,35.5704,35.577,8700.0
2014-10-27 11:55:00,53.77,53.83,53.75,53.8,35500.0,35.5836,35.6233,35.5704,35.6035,35500.0
2014-10-27 12:00:00,53.8,53.83,53.8,53.83,6300.0,35.6035,35.6233,35.6035,35.6233,6300.0
2014-10-27 12:05:00,53.83,53.89,53.83,53.84,9500.0,35.6233,35.663,35.6233,35.6299,9500.0
2014-10-27 12:10:00,53.85,53.91,53.85,53.91,8700.0,35.6366,35.6763,35.6366,35.6763,8700.0
2014-10-27 12:15:00,53.9,53.91,53.87,53.9,31700.0,35.6697,35.6763,35.6498,35.6697,31700.0
2014-10-27 12:20:00,53.91,53.93,53.84,53.84,7200.0,35.6763,35.6895,35.6299,35.6299,7200.0
2014-10-27 12:25:00,53.83,53.85,53.8,53.8,8400.0,35.6233,35.6366,35.6035,35.6035,8400.0
2014-10-27 12:30:00,53.79,53.8,53.76,53.8,6800.0,35.5969,35.6035,35.577,35.6035,6800.0
2014-10-27 12:35:00,53.8,53.85,53.8,53.83,5000.0,35.6035,35.6366,35.6035,35.6233,5000.0
2014-10-27 12:40:00,53.82,53.83,53.78,53.83,5500.0,35.6167,35.6233,35.5902,35.6233,5500.0
2014-10-27 12:45:00,53.84,53.9,53.8,53.81,4900.0,35.6299,35.6697,35.6035,35.6101,4900.0
2014-10-27 12:50:00,53.8,53.83,53.79,53.82,21400.0,35.6035,35.6233,35.5969,35.6167,21400.0
2014-10-27 12:55:00,53.83,53.86,53.82,53.82,6800.0,35.6233,35.6432,35.6167,35.6167,6800.0
2014-10-27 13:00:00,53.83,53.98,53.83,53.97,13900.0,35.6233,35.7226,35.6233,35.716,13900.0
2014-10-27 13:05:00,53.98,54.01,53.98,54.01,6400.0,35.7226,35.7424,35.7226,35.7424,6400.0
2014-10-27 13:10:00,54.02,54.06,54.0,54.06,2100.0,35.7491,35.7755,35.7358,35.7755,2100.0
2014-10-27 13:15:00,54.05,54.07,54.03,54.07,3800.0,35.7689,35.7822,35.7557,35.7822,3800.0
2014-10-27 13:20:00,54.08,54.09,54.06,54.06,2900.0,35.7888,35.7954,35.7755,35.7755,2900.0
2014-10-27 13:25:00,54.05,54.05,54.01,54.01,5300.0,35.7689,35.7689,35.7424,35.7424,5300.0
2014-10-27 13:30:00,54.02,54.03,53.99,54.0,7900.0,35.7491,35.7557,35.7292,35.7358,7900.0
2014-10-27 13:35:00,54.0,54.03,53.99,54.0,14200.0,35.7358,35.7557,35.7292,35.7358,14200.0
2014-10-27 13:40:00,54.0,54.0,53.97,53.98,2700.0,35.7358,35.7358,35.716,35.7226,2700.0
2014-10-27 13:45:00,53.97,53.98,53.94,53.94,6500.0,35.716,35.7226,35.6961,35.6961,6500.0
2014-10-27 13:50:00,53.94,53.94,53.91,53.92,6800.0,35.6961,35.6961,35.6763,35.6829,6800.0
2014-10-27 13:55:00,53.92,53.93,53.89,53.89,5900.0,35.6829,35.6895,35.663,35.663,5900.0
2014-10-27 14:00:00,53.88,53.89,53.84,53.86,7300.0,35.6564,35.663,35.6299,35.6432,7300.0
2014-10-27 14:05:00,53.86,53.89,53.85,53.88,7600.0,35.6432,35.663,35.6366,35.6564,7600.0
2014-10-27 14:10:00,53.9,53.94,53.9,53.94,6100.0,35.6697,35.6961,35.6697,35.6961,6100.0
2014-10-27 14:15:00,53.94,53.94,53.9,53.92,7500.0,35.6961,35.6961,35.6697,35.6829,7500.0
2014-10-27 14:20:00,53.91,53.92,53.91,53.92,3500.0,35.6763,35.6829,35.6763,35.6829,3500.0
2014-10-27 14:25:00,53.91,53.91,53.86,53.87,6200.0,35.6763,35.6763,35.6432,35.6498,6200.0
2014-10-27 14:30:00,53.87,53.89,53.82,53.89,9200.0,35.6498,35.663,35.6167,35.663,9200.0
2014-10-27 14:35:00,53.91,53.92,53.89,53.89,3400.0,35.6763,35.6829,35.663,35.663,3400.0
2014-10-27 14:40:00,53.9,53.92,53.86,53.88,6700.0,35.6697,35.6829,35.6432,35.6564,6700.0
2014-10-27 14:45:00,53.88,53.94,53.88,53.9,7400.0,35.6564,35.6961,35.6564,35.6697,7400.0
2014-10-27 14:50:00,53.91,53.92,53.85,53.85,6500.0,35.6763,35.6829,35.6366,35.6366,6500.0
2014-10-27 14:55:00,53.83,53.84,53.81,53.84,8500.0,35.6233,35.6299,35.6101,35.6299,8500.0
2014-10-27 15:00:00,53.84,53.89,53.84,53.89,6000.0,35.6299,35.663,35.6299,35.663,6000.0
2014-10-27 15:05:00,53.9,53.91,53.89,53.9,14600.0,35.6697,35.6763,35.663,35.6697,14600.0
2014-10-27 15:10:00,53.91,53.93,53.91,53.92,12700.0,35.6763,35.6895,35.6763,35.6829,12700.0
2014-10-27 15:15:00,53.92,53.96,53.92,53.96,14600.0,35.6829,35.7094,35.6829,35.7094,14600.0
2014-10-27 15:20:00,53.95,53.96,53.93,53.96,25000.0,35.7027,35.7094,35.6895,35.7094,25000.0
2014-10-27 15:25:00,53.95,53.96,53.94,53.94,13100.0,35.7027,35.7094,35.6961,35.6961,13100.0
2014-10-27 15:30:00,53.94,53.97,53.9,53.97,22900.0,35.6961,35.716,35.6697,35.716,22900.0
2014-10-27 15:35:00,53.98,54.01,53.96,53.98,35500.0,35.7226,35.7424,35.7094,35.7226,35500.0
2014-10-27 15:40:00,53.97,54.02,53.95,54.01,16000.0,35.716,35.7491,35.7027,35.7424,16000.0
2014-10-27 15:45:00,54.0,54.0,53.96,53.98,13100.0,35.7358,35.7358,35.7094,35.7226,13100.0
2014-10-27 15:50:00,53.99,53.99,53.95,53.99,19400.0,35.7292,35.7292,35.7027,35.7292,19400.0
2014-10-27 15:55:00,53.99,54.04,53.99,54.0,43700.0,35.7292,35.7623,35.7292,35.7358,43700.0
2014-10-28 09:30:00,54.12,54.23,54.12,54.16,40500.0,35.8152,35.888,35.8152,35.8417,40500.0
2014-10-28 09:35:00,54.16,54.2,53.96,54.05,9800.0,35.8417,35.8682,35.7094,35.7689,9800.0
2014-10-28 09:40:00,54.01,54.05,53.88,54.05,6500.0,35.7424,35.7689,35.6564,35.7689,6500.0
2014-10-28 09:45:00,54.04,54.08,53.99,54.07,11700.0,35.7623,35.7888,35.7292,35.7822,11700.0
2014-10-28 09:50:00,54.08,54.22,54.08,54.15,5700.0,35.7888,35.8814,35.7888,35.8351,5700.0
2014-10-28 09:55:00,54.19,54.19,54.11,54.19,4500.0,35.8616,35.8616,35.8086,35.8616,4500.0
2014-10-28 10:00:00,54.21,54.28,54.18,54.25,10900.0,35.8748,35.9211,35.8549,35.9013,10900.0
2014-10-28 10:05:00,54.27,54.35,54.25,54.26,10400.0,35.9145,35.9675,35.9013,35.9079,10400.0
2014-10-28 10:10:00,54.26,54.27,54.25,54.27,1600.0,35.9079,35.9145,35.9013,35.9145,1600.0
2014-10-28 10:15:00,54.28,54.31,54.26,54.26,3400.0,35.9211,35.941,35.9079,35.9079,3400.0
2014-10-28 10:20:00,54.25,54.26,54.21,54.23,3800.0,35.9013,35.9079,35.8748,35.888,3800.0
2014-10-28 10:25:00,54.23,54.26,54.22,54.22,900.0,35.888,35.9079,35.8814,35.8814,900.0
2014-10-28 10:30:00,54.23,54.3,54.2,54.29,22300.0,35.888,35.9344,35.8682,35.9277,22300.0
2014-10-28 10:35:00,54.28,54.35,54.28,54.32,8800.0,35.9211,35.9675,35.9211,35.9476,8800.0
2014-10-28 10:40:00,54.3,54.3,54.26,54.29,3000.0,35.9344,35.9344,35.9079,35.9277,3000.0
2014-10-28 10:45:00,54.29,54.31,54.18,54.18,18800.0,35.9277,35.941,35.8549,35.8549,18800.0
2014-10-28 10:50:00,54.19,54.22,54.19,54.2,18800.0,35.8616,35.8814,35.8616,35.8682,18800.0
2014-10-28 10:55:00,54.2,54.25,54.18,54.22,9800.0,35.8682,35.9013,35.8549,35.8814,9800.0
2014-10-28 11:00:00,54.23,54.3,54.23,54.27,16800.0,35.888,35.9344,35.888,35.9145,16800.0
2014-10-28 11:05:00,54.27,54.28,54.22,54.27,23300.0,35.9145,35.9211,35.8814,35.9145,23300.0
2014-10-28 11:10:00,54.27,54.29,54.26,54.27,4000.0,35.9145,35.9277,35.9079,35.9145,4000.0
2014-10-28 11:15:00,54.27,54.33,54.27,54.31,6200.0,35.9145,35.9542,35.9145,35.941,6200.0
2014-10-28 11:20:00,54.29,54.36,54.29,54.36,3900.0,35.9277,35.9741,35.9277,35.9741,3900.0
2014-10-28 11:25:00,54.36,54.38,54.35,54.36,2200.0,35.9741,35.9873,35.9675,35.9741,2200.0
2014-10-28 11:30:00,54.35,54.38,54.33,54.34,13300.0,35.9675,35.9873,35.9542,35.9608,13300.0
2014-10-28 11:35:00,54.35,54.35,54.33,54.33,3700.0,35.9675,35.9675,35.9542,35.9542,3700.0
2014-10-28 11:40:00,54.33,54.36,54.32,54.33,3600.0,35.9542,35.9741,35.9476,35.9542,3600.0
2014-10-28 11:45:00,54.34,54.37,54.3,54.3,2300.0,35.9608,35.9807,35.9344,35.9344,2300.0
2014-10-28 11:50:00,54.31,54.31,54.27,54.29,6200.0,35.941,35.941,35.9145,35.9277,6200.0
2014-10-28 11:55:00,54.29,54.29,54.27,54.27,6700.0,35.9277,35.9277,35.9145,35.9145,6700.0
2014-10-28 12:00:00,54.27,54.33,54.27,54.33,7400.0,35.9145,35.9542,35.9145,35.9542,7400.0
2014-10-28 12:05:00,54.33,54.34,54.31,54.34,5600.0,35.9542,35.9608,35.941,35.9608,5600.0
2014-10-28 12:10:00,54.32,54.36,54.3,54.3,19000.0,35.9476,35.9741,35.9344,35.9344,19000.0
2014-10-28 12:15:00,54.29,54.29,54.24,54.24,5400.0,35.9277,35.9277,35.8947,35.8947,5400.0
2014-10-28 12:20:00,54.24,54.3,54.24,54.28,4400.0,35.8947,35.9344,35.8947,35.9211,4400.0
2014-10-28 12:25:00,54.29,54.3,54.27,54.27,4700.0,35.9277,35.9344,35.9145,35.9145,4700.0
2014-10-28 12:30:00,54.28,54.3,54.26,54.29,7000.0,35.9211,35.9344,35.9079,35.9277,7000.0
2014-10-28 12:35:00,54.29,54.31,54.26,54.26,4900.0,35.9277,35.941,35.9079,35.9079,4900.0
2014-10-28 12:40:00,54.26,54.28,54.26,54.27,4800.0,35.9079,35.9211,35.9079,35.9145,4800.0
2014-10-28 12:45:00,54.28,54.28,54.2,54.26,12200.0,35.9211,35.9211,35.8682,35.9079,12200.0
2014-10-28 12:50:00,54.26,54.29,54.25,54.28,5600.0,35.9079,35.9277,35.9013,35.9211,5600.0
2014-10-28 12:55:00,54.29,54.29,54.25,54.28,32000.0,35.9277,35.9277,35.9013,35.9211,32000.0
2014-10-28 13:00:00,54.27,54.31,54.27,54.31,5400.0,35.9145,35.941,35.9145,35.941,5400.0
2014-10-28 13:05:00,54.32,54.34,54.31,54.32,3500.0,35.9476,35.9608,35.941,35.9476,3500.0
2014-10-28 13:10:00,54.32,54.34,54.3,54.33,3000.0,35.9476,35.9608,35.9344,35.9542,3000.0
2014-10-28 13:15:00,54.32,54.33,54.31,54.32,3400.0,35.9476,35.9542,35.941,35.9476,3400.0
2014-10-28 13:20:00,54.33,54.38,54.33,54.36,3600.0,35.9542,35.9873,35.9542,35.9741,3600.0
2014-10-28 13:25:00,54.35,54.38,54.35,54.38,4600.0,35.9675,35.9873,35.9675,35.9873,4600.0
2014-10-28 13:30:00,54.38,54.39,54.35,54.35,4200.0,35.9873,35.9939,35.9675,35.9675,4200.0
2014-10-28 13:35:00,54.36,54.4,54.36,54.38,3100.0,35.9741,36.0005,35.9741,35.9873,3100.0
2014-10-28 13:40:00,54.39,54.45,54.39,54.44,5400.0,35.9939,36.0336,35.9939,36.027,5400.0
2014-10-28 13:45:00,54.43,54.45,54.42,54.44,5400.0,36.0204,36.0336,36.0138,36.027,5400.0
2014-10-28 13:50:00,54.44,54.46,54.43,54.45,6800.0,36.027,36.0402,36.0204,36.0336,6800.0
2014-10-28 13:55:00,54.44,54.5,54.44,54.49,15000.0,36.027,36.0667,36.027,36.0601,15000.0
2014-10-28 14:00:00,54.49,54.53,54.48,54.52,11400.0,36.0601,36.0866,36.0535,36.08,11400.0
2014-10-28 14:05:00,54.51,54.51,54.49,54.5,9100.0,36.0733,36.0733,36.0601,36.0667,9100.0
2014-10-28 14:10:00,54.51,54.53,54.5,54.52,6100.0,36.0733,36.0866,36.0667,36.08,6100.0
2014-10-28 14:15:00,54.52,54.52,54.47,54.47,7500.0,36.08,36.08,36.0469,36.0469,7500.0
2014-10-28 14:20:00,54.47,54.48,54.46,54.47,14500.0,36.0469,36.0535,36.0402,36.0469,14500.0
2014-10-28 14:25:00,54.47,54.53,54.47,54.51,4700.0,36.0469,36.0866,36.0469,36.0733,4700.0
2014-10-28 14:30:00,54.53,54.54,54.51,54.53,6200.0,36.0866,36.0932,36.0733,36.0866,6200.0
2014-10-28 14:35:00,54.53,54.53,54.5,54.5,8300.0,36.0866,36.0866,36.0667,36.0667,8300.0
2014-10-28 14:40:00,54.51,54.52,54.49,54.51,5000.0,36.0733,36.08,36.0601,36.0733,5000.0
2014-10-28 14:45:00,54.5,54.5,54.47,54.48,5300.0,36.0667,36.0667,36.0469,36.0535,5300.0
2014-10-28 14:50:00,54.48,54.49,54.47,54.48,6800.0,36.0535,36.0601,36.0469,36.0535,6800.0
2014-10-28 14:55:00,54.47,54.51,54.47,54.51,7300.0,36.0469,36.0733,36.0469,36.0733,7300.0
2014-10-28 15:00:00,54.5,54.57,54.48,54.53,60300.0,36.0667,36.113,36.0535,36.0866,60300.0
2014-10-28 15:05:00,54.53,54.53,54.41,54.48,132500.0,36.0866,36.0866,36.0072,36.0535,132500.0
2014-10-28 15:10:00,54.48,54.48,54.38,54.38,144200.0,36.0535,36.0535,35.9873,35.9873,144200.0
2014-10-28 15:15:00,54.4,54.44,54.38,54.42,37700.0,36.0005,36.027,35.9873,36.0138,37700.0
2014-10-28 15:20:00,54.43,54.47,54.43,54.46,96500.0,36.0204,36.0469,36.0204,36.0402,96500.0
2014-10-28 15:25:00,54.46,54.53,54.46,54.52,32000.0,36.0402,36.0866,36.0402,36.08,32000.0
2014-10-28 15:30:00,54.52,54.67,54.5,54.61,104600.0,36.08,36.1792,36.0667,36.1395,104600.0
2014-10-28 15:35:00,54.61,54.62,54.59,54.6,23200.0,36.1395,36.1461,36.1263,36.1329,23200.0
2014-10-28 15:40:00,54.6,54.66,54.6,54.63,26100.0,36.1329,36.1726,36.1329,36.1527,26100.0
2014-10-28 15:45:00,54.64,54.64,54.53,54.54,48600.0,36.1594,36.1594,36.0866,36.0932,48600.0
2014-10-28 15:50:00,54.54,54.64,54.54,54.63,55300.0,36.0932,36.1594,36.0932,36.1527,55300.0
2014-10-28 15:55:00,54.63,54.66,54.61,54.65,112500.0,36.1527,36.1726,36.1395,36.166,112500.0
2014-10-29 09:30:00,54.59,54.62,54.46,54.57,13000.0,36.1263,36.1461,36.0402,36.113,13000.0
2014-10-29 09:35:00,54.55,54.58,54.43,54.57,9400.0,36.0998,36.1197,36.0204,36.113,9400.0
2014-10-29 09:40:00,54.58,54.68,54.5,54.53,18500.0,36.1197,36.1858,36.0667,36.0866,18500.0
2014-10-29 09:45:00,54.55,54.55,54.34,54.4,16700.0,36.0998,36.0998,35.9608,36.0005,16700.0
2014-10-29 09:50:00,54.41,54.49,54.39,54.46,15600.0,36.0072,36.0601,35.9939,36.0402,15600.0
2014-10-29 09:55:00,54.42,54.5,54.41,54.48,25600.0,36.0138,36.0667,36.0072,36.0535,25600.0
2014-10-29 10:00:00,54.47,54.48,54.35,54.38,19500.0,36.0469,36.0535,35.9675,35.9873,19500.0
2014-10-29 10:05:00,54.39,54.4,54.29,54.31,15700.0,35.9939,36.0005,35.9277,35.941,15700.0
2014-10-29 10:10:00,54.3,54.34,54.22,54.27,23200.0,35.9344,35.9608,35.8814,35.9145,23200.0
2014-10-29 10:15:00,54.29,54.33,54.27,54.3,12900.0,35.9277,35.9542,35.9145,35.9344,12900.0
2014-10-29 10:20:00,54.29,54.33,54.24,54.26,14100.0,35.9277,35.9542,35.8947,35.9079,14100.0
2014-10-29 10:25:00,54.26,54.27,54.17,54.25,27400.0,35.9079,35.9145,35.8483,35.9013,27400.0
2014-10-29 10:30:00,54.26,54.35,54.26,54.32,9800.0,35.9079,35.9675,35.9079,35.9476,9800.0
2014-10-29 10:35:00,54.33,54.35,54.28,54.32,8900.0,35.9542,35.9675,35.9211,35.9476,8900.0
2014-10-29 10:40:00,54.32,54.33,54.25,54.32,9300.0,35.9476,35.9542,35.9013,35.9476,9300.0
2014-10-29 10:45:00,54.32,54.33,54.18,54.18,14600.0,35.9476,35.9542,35.8549,35.8549,14600.0
2014-10-29 10:50:00,54.18,54.24,54.17,54.22,17100.0,35.8549,35.8947,35.8483,35.8814,17100.0
2014-10-29 10:55:00,54.2,54.22,54.17,54.21,8300.0,35.8682,35.8814,35.8483,35.8748,8300.0
2014-10-29 11:00:00,54.24,54.29,54.21,54.24,8600.0,35.8947,35.9277,35.8748,35.8947,8600.0
2014-10-29 11:05:00,54.25,54.28,54.22,54.26,3300.0,35.9013,35.9211,35.8814,35.9079,3300.0
2014-10-29 11:10:00,54.27,54.34,54.27,54.33,7400.0,35.9145,35.9608,35.9145,35.9542,7400.0
2014-10-29 11:15:00,54.33,54.34,54.25,54.31,29800.0,35.9542,35.9608,35.9013,35.941,29800.0
2014-10-29 11:20:00,54.32,54.36,54.31,54.32,5600.0,35.9476,35.9741,35.941,35.9476,5600.0
2014-10-29 11:25:00,54.32,54.4,54.32,54.36,4900.0,35.9476,36.0005,35.9476,35.9741,4900.0
2014-10-29 11:30:00,54.35,54.36,54.33,54.36,12000.0,35.9675,35.9741,35.9542,35.9741,12000.0
2014-10-29 11:35:00,54.35,54.37,54.35,54.37,6700.0,35.9675,35.9807,35.9675,35.9807,6700.0
2014-10-29 11:40:00,54.36,54.43,54.36,54.42,7200.0,35.9741,36.0204,35.9741,36.0138,7200.0
2014-10-29 11:45:00,54.43,54.43,54.39,54.43,4400.0,36.0204,36.0204,35.9939,36.0204,4400.0
2014-10-29 11:50:00,54.43,54.46,54.42,54.46,5200.0,36.0204,36.0402,36.0138,36.0402,5200.0
2014-10-29 11:55:00,54.46,54.48,54.45,54.47,3500.0,36.0402,36.0535,36.0336,36.0469,3500.0
2014-10-29 12:00:00,54.46,54.46,54.35,54.36,12700.0,36.0402,36.0402,35.9675,35.9741,12700.0
2014-10-29 12:05:00,54.36,54.36,54.32,54.33,7500.0,35.9741,35.9741,35.9476,35.9542,7500.0
2014-10-29 12:10:00,54.33,54.33,54.31,54.31,2600.0,35.9542,35.9542,35.941,35.941,2600.0
2014-10-29 12:15:00,54.3,54.32,54.25,54.25,6600.0,35.9344,35.9476,35.9013,35.9013,6600.0
2014-10-29 12:20:00,54.25,54.25,54.22,54.22,22200.0,35.9013,35.9013,35.8814,35.8814,22200.0
2014-10-29 12:25:00,54.23,54.23,54.18,54.18,26600.0,35.888,35.888,35.8549,35.8549,26600.0
2014-10-29 12:30:00,54.19,54.2,54.15,54.16,11100.0,35.8616,35.8682,35.8351,35.8417,11100.0
2014-10-29 12:35:00,54.16,54.18,54.16,54.16,7400.0,35.8417,35.8549,35.8417,35.8417,7400.0
2014-10-29 12:40:00,54.18,54.2,54.18,54.18,6600.0,35.8549,35.8682,35.8549,35.8549,6600.0
2014-10-29 12:45:00,54.18,54.22,54.16,54.2,17200.0,35.8549,35.8814,35.8417,35.8682,17200.0
2014-10-29 12:50:00,54.2,54.21,54.19,54.19,6800.0,35.8682,35.8748,35.8616,35.8616,6800.0
2014-10-29 12:55:00,54.19,54.23,54.19,54.23,11000.0,35.8616,35.888,35.8616,35.888,11000.0
2014-10-29 13:00:00,54.23,54.23,54.22,54.23,8800.0,35.888,35.888,35.8814,35.888,8800.0
2014-10-29 13:05:00,54.22,54.25,54.22,54.23,4900.0,35.8814,35.9013,35.8814,35.888,4900.0
2014-10-29 13:10:00,54.23,54.25,54.23,54.23,2700.0,35.888,35.9013,35.888,35.888,2700.0
2014-10-29 13:15:00,54.22,54.22,54.21,54.22,1500.0,35.8814,35.8814,35.8748,35.8814,1500.0
2014-10-29 13:20:00,54.23,54.23,54.23,54.23,4100.0,35.888,35.888,35.888,35.888,4100.0
2014-10-29 13:25:00,54.23,54.27,54.22,54.27,2400.0,35.888,35.9145,35.8814,35.9145,2400.0
2014-10-29 13:30:00,54.27,54.3,54.27,54.27,15500.0,35.9145,35.9344,35.9145,35.9145,15500.0
2014-10-29 13:35:00,54.29,54.3,54.27,54.27,19400.0,35.9277,35.9344,35.9145,35.9145,19400.0
2014-10-29 13:40:00,54.27,54.3,54.27,54.28,12800.0,35.9145,35.9344,35.9145,35.9211,12800.0
2014-10-29 13:45:00,54.28,54.34,54.28,54.34,5400.0,35.9211,35.9608,35.9211,35.9608,5400.0
2014-10-29 13:50:00,54.34,54.34,54.32,54.33,5700.0,35.9608,35.9608,35.9476,35.9542,5700.0
2014-10-29 13:55:00,54.33,54.47,54.33,54.47,20600.0,35.9542,36.0469,35.9542,36.0469,20600.0
2014-10-29 14:00:00,54.45,54.45,54.25,54.28,32200.0,36.0336,36.0336,35.9013,35.9211,32200.0
2014-10-29 14:05:00,54.29,54.33,54.2,54.32,28900.0,35.9277,35.9542,35.8682,35.9476,28900.0
2014-10-29 14:10:00,54.34,54.4,54.3,54.32,25000.0,35.9608,36.0005,35.9344,35.9476,25000.0
2014-10-29 14:15:00,54.32,54.33,54.13,54.23,42900.0,35.9476,35.9542,35.8219,35.888,42900.0
2014-10-29 14:20:00,54.23,54.36,54.23,54.34,16200.0,35.888,35.9741,35.888,35.9608,16200.0
2014-10-29 14:25:00,54.37,54.44,54.37,54.42,18700.0,35.9807,36.027,35.9807,36.0138,18700.0
2014-10-29 14:30:00,54.42,54.47,54.33,54.4,7700.0,36.0138,36.0469,35.9542,36.0005,7700.0
2014-10-29 14:35:00,54.41,54.45,54.39,54.39,8600.0,36.0072,36.0336,35.9939,35.9939,8600.0
2014-10-29 14:40:00,54.37,54.44,54.37,54.39,9000.0,35.9807,36.027,35.9807,35.9939,9000.0
2014-10-29 14:45:00,54.38,54.39,54.27,54.3,11900.0,35.9873,35.9939,35.9145,35.9344,11900.0
2014-10-29 14:50:00,54.31,54.31,54.25,54.31,12000.0,35.941,35.941,35.9013,35.941,12000.0
2014-10-29 14:55:00,54.31,54.45,54.31,54.43,9800.0,35.941,36.0336,35.941,36.0204,9800.0
2014-10-29 15:00:00,54.43,54.45,54.33,54.34,8000.0,36.0204,36.0336,35.9542,35.9608,8000.0
2014-10-29 15:05:00,54.33,54.37,54.23,54.25,14100.0,35.9542,35.9807,35.888,35.9013,14100.0
2014-10-29 15:10:00,54.25,54.29,54.2,54.28,13800.0,35.9013,35.9277,35.8682,35.9211,13800.0
2014-10-29 15:15:00,54.26,54.37,54.26,54.37,13900.0,35.9079,35.9807,35.9079,35.9807,13900.0
2014-10-29 15:20:00,54.38,54.38,54.3,54.31,15300.0,35.9873,35.9873,35.9344,35.941,15300.0
2014-10-29 15:25:00,54.34,54.39,54.32,54.39,13800.0,35.9608,35.9939,35.9476,35.9939,13800.0
2014-10-29 15:30:00,54.4,54.57,54.4,54.48,27300.0,36.0005,36.113,36.0005,36.0535,27300.0
2014-10-29 15:35:00,54.47,54.48,54.42,54.46,18600.0,36.0469,36.0535,36.0138,36.0402,18600.0
2014-10-29 15:40:00,54.47,54.5,54.43,54.43,30700.0,36.0469,36.0667,36.0204,36.0204,30700.0
2014-10-29 15:45:00,54.43,54.46,54.4,54.41,43200.0,36.0204,36.0402,36.0005,36.0072,43200.0
2014-10-29 15:50:00,54.41,54.43,54.41,54.41,34700.0,36.0072,36.0204,36.0072,36.0072,34700.0
2014-10-29 15:55:00,54.41,54.54,54.41,54.52,149900.0,36.0072,36.0932,36.0072,36.08,149900.0
2014-10-30 09:30:00,53.91,54.11,53.77,53.96,73100.0,35.6763,35.8086,35.5836,35.7094,73100.0
2014-10-30 09:35:00,53.96,54.38,53.95,54.27,18700.0,35.7094,35.9873,35.7027,35.9145,18700.0
2014-10-30 09:40:00,54.28,54.38,54.25,54.35,11500.0,35.9211,35.9873,35.9013,35.9675,11500.0
2014-10-30 09:45:00,54.33,54.33,54.24,54.28,14600.0,35.9542,35.9542,35.8947,35.9211,14600.0
2014-10-30 09:50:00,54.27,54.36,54.2,54.23,27400.0,35.9145,35.9741,35.8682,35.888,27400.0
2014-10-30 09:55:00,54.24,54.29,54.07,54.13,22300.0,35.8947,35.9277,35.7822,35.8219,22300.0
2014-10-30 10:00:00,54.1,54.11,53.99,54.04,28000.0,35.802,35.8086,35.7292,35.7623,28000.0
2014-10-30 10:05:00,54.04,54.12,53.98,54.12,31200.0,35.7623,35.8152,35.7226,35.8152,31200.0
2014-10-30 10:10:00,54.08,54.14,54.04,54.12,11600.0,35.7888,35.8285,35.7623,35.8152,11600.0
2014-10-30 10:15:00,54.08,54.18,54.05,54.16,10800.0,35.7888,35.8549,35.7689,35.8417,10800.0
2014-10-30 10:20:00,54.1,54.15,54.06,54.13,8600.0,35.802,35.8351,35.7755,35.8219,8600.0
2014-10-30 10:25:00,54.12,54.14,54.1,54.11,10500.0,35.8152,35.8285,35.802,35.8086,10500.0
2014-10-30 10:30:00,54.12,54.16,54.0,54.04,44400.0,35.8152,35.8417,35.7358,35.7623,44400.0
2014-10-30 10:35:00,54.03,54.03,53.93,53.97,21800.0,35.7557,35.7557,35.6895,35.716,21800.0
2014-10-30 10:40:00,53.97,53.98,53.91,53.95,22100.0,35.716,35.7226,35.6763,35.7027,22100.0
2014-10-30 10:45:00,53.95,53.98,53.87,53.88,16900.0,35.7027,35.7226,35.6498,35.6564,16900.0
2014-10-30 10:50:00,53.9,53.91,53.87,53.89,15300.0,35.6697,35.6763,35.6498,35.663,15300.0
2014-10-30 10:55:00,53.89,54.0,53.89,54.0,15400.0,35.663,35.7358,35.663,35.7358,15400.0
2014-10-30 11:00:00,54.0,54.04,53.95,53.96,15500.0,35.7358,35.7623,35.7027,35.7094,15500.0
2014-10-30 11:05:00,53.96,53.97,53.89,53.89,11600.0,35.7094,35.716,35.663,35.663,11600.0
2014-10-30 11:10:00,53.89,53.97,53.89,53.95,15500.0,35.663,35.716,35.663,35.7027,15500.0
2014-10-30 11:15:00,53.97,53.99,53.94,53.95,13100.0,35.716,35.7292,35.6961,35.7027,13100.0
2014-10-30 11:20:00,53.93,53.95,53.88,53.9,20800.0,35.6895,35.7027,35.6564,35.6697,20800.0
2014-10-30 11:25:00,53.89,53.89,53.85,53.86,15200.0,35.663,35.663,35.6366,35.6432,15200.0
2014-10-30 11:30:00,53.85,53.88,53.82,53.86,14800.0,35.6366,35.6564,35.6167,35.6432,14800.0
2014-10-30 11:35:00,53.86,53.91,53.86,53.86,19900.0,35.6432,35.6763,35.6432,35.6432,19900.0
2014-10-30 11:40:00,53.86,53.86,53.83,53.84,17200.0,35.6432,35.6432,35.6233,35.6299,17200.0
2014-10-30 11:45:00,53.83,53.9,53.83,53.85,14100.0,35.6233,35.6697,35.6233,35.6366,14100.0
2014-10-30 11:50:00,53.85,53.85,53.8,53.8,13600.0,35.6366,35.6366,35.6035,35.6035,13600.0
2014-10-30 11:55:00,53.83,53.85,53.8,53.83,27100.0,35.6233,35.6366,35.6035,35.6233,27100.0
2014-10-30 12:00:00,53.83,53.85,53.8,53.8,10900.0,35.6233,35.6366,35.6035,35.6035,10900.0
2014-10-30 12:05:00,53.8,53.82,53.8,53.81,14200.0,35.6035,35.6167,35.6035,35.6101,14200.0
2014-10-30 12:10:00,53.82,53.84,53.8,53.82,24500.0,35.6167,35.6299,35.6035,35.6167,24500.0
2014-10-30 12:15:00,53.82,53.83,53.8,53.81,18900.0,35.6167,35.6233,35.6035,35.6101,18900.0
2014-10-30 12:20:00,53.81,53.87,53.8,53.86,17600.0,35.6101,35.6498,35.6035,35.6432,17600.0
2014-10-30 12:25:00,53.87,53.93,53.87,53.88,7600.0,35.6498,35.6895,35.6498,35.6564,7600.0
2014-10-30 12:30:00,53.88,53.91,53.88,53.91,8800.0,35.6564,35.6763,35.6564,35.6763,8800.0
2014-10-30 12:35:00,53.91,53.91,53.88,53.88,9200.0,35.6763,35.6763,35.6564,35.6564,9200.0
2014-10-30 12:40:00,53.88,53.88,53.82,53.83,8100.0,35.6564,35.6564,35.6167,35.6233,8100.0
2014-10-30 12:45:00,53.83,53.85,53.81,53.82,20200.0,35.6233,35.6366,35.6101,35.6167,20200.0
2014-10-30 12:50:00,53.82,53.82,53.78,53.79,9700.0,35.6167,35.6167,35.5902,35.5969,9700.0
2014-10-30 12:55:00,53.79,53.8,53.75,53.78,26600.0,35.5969,35.6035,35.5704,35.5902,26600.0
2014-10-30 13:00:00,53.78,53.81,53.78,53.79,13900.0,35.5902,35.6101,35.5902,35.5969,13900.0
2014-10-30 13:05:00,53.78,53.78,53.77,53.78,10400.0,35.5902,35.5902,35.5836,35.5902,10400.0
2014-10-30 13:10:00,53.78,53.81,53.78,53.81,9500.0,35.5902,35.6101,35.5902,35.6101,9500.0
2014-10-30 13:15:00,53.8,53.93,53.78,53.9,20300.0,35.6035,35.6895,35.5902,35.6697,20300.0
2014-10-30 13:20:00,53.9,53.98,53.78,53.93,11500.0,35.6697,35.7226,35.5902,35.6895,11500.0
2014-10-30 13:25:00,53.93,53.93,53.78,53.88,10300.0,35.6895,35.6895,35.5902,35.6564,10300.0
2014-10-30 13:30:00,53.89,53.93,53.66,53.89,13300.0,35.663,35.6895,35.5108,35.663,13300.0
2014-10-30 13:35:00,53.89,54.0,53.68,53.99,21700.0,35.663,35.7358,35.5241,35.7292,21700.0
2014-10-30 13:40:00,53.99,54.1,53.97,54.09,25800.0,35.7292,35.802,35.716,35.7954,25800.0
2014-10-30 13:45:00,54.09,54.12,53.97,54.08,50600.0,35.7954,35.8152,35.716,35.7888,50600.0
2014-10-30 13:50:00,54.11,54.18,54.11,54.17,23200.0,35.8086,35.8549,35.8086,35.8483,23200.0
2014-10-30 13:55:00,54.16,54.25,54.16,54.24,30400.0,35.8417,35.9013,35.8417,35.8947,30400.0
2014-10-30 14:00:00,54.23,54.28,54.23,54.28,15300.0,35.888,35.9211,35.888,35.9211,15300.0
2014-10-30 14:05:00,54.28,54.32,54.25,54.32,14600.0,35.9211,35.9476,35.9013,35.9476,14600.0
2014-10-30 14:10:00,54.32,54.35,54.3,54.3,15000.0,35.9476,35.9675,35.9344,35.9344,15000.0
2014-10-30 14:15:00,54.31,54.34,54.26,54.26,12400.0,35.941,35.9608,35.9079,35.9079,12400.0
2014-10-30 14:20:00,54.27,54.27,54.2,54.23,15800.0,35.9145,35.9145,35.8682,35.888,15800.0
2014-10-30 14:25:00,54.22,54.27,54.19,54.2,39500.0,35.8814,35.9145,35.8616,35.8682,39500.0
2014-10-30 14:30:00,54.2,54.25,54.2,54.24,23000.0,35.8682,35.9013,35.8682,35.8947,23000.0
2014-10-30 14:35:00,54.22,54.26,54.22,54.25,22200.0,35.8814,35.9079,35.8814,35.9013,22200.0
2014-10-30 14:40:00,54.26,54.3,54.26,54.29,13700.0,35.9079,35.9344,35.9079,35.9277,13700.0
2014-10-30 14:45:00,54.29,54.32,54.22,54.23,21700.0,35.9277,35.9476,35.8814,35.888,21700.0
2014-10-30 14:50:00,54.23,54.24,54.16,54.17,42000.0,35.888,35.8947,35.8417,35.8483,42000.0
2014-10-30 14:55:00,54.16,54.2,54.11,54.19,54700.0,35.8417,35.8682,35.8086,35.8616,54700.0
2014-10-30 15:00:00,54.17,54.21,54.17,54.21,21400.0,35.8483,35.8748,35.8483,35.8748,21400.0
2014-10-30 15:05:00,54.2,54.22,54.17,54.2,41100.0,35.8682,35.8814,35.8483,35.8682,41100.0
2014-10-30 15:10:00,54.2,54.25,54.19,54.22,25500.0,35.8682,35.9013,35.8616,35.8814,25500.0
2014-10-30 15:15:00,54.22,54.25,54.2,54.21,31000.0,35.8814,35.9013,35.8682,35.8748,31000.0
2014-10-30 15:20:00,54.2,54.22,54.18,54.2,24400.0,35.8682,35.8814,35.8549,35.8682,24400.0
2014-10-30 15:25:00,54.21,54.21,54.14,54.16,38700.0,35.8748,35.8748,35.8285,35.8417,38700.0
2014-10-30 15:30:00,54.17,54.22,54.15,54.21,21200.0,35.8483,35.8814,35.8351,35.8748,21200.0
2014-10-30 15:35:00,54.2,54.2,54.17,54.17,34800.0,35.8682,35.8682,35.8483,35.8483,34800.0
2014-10-30 15:40:00,54.17,54.2,54.17,54.18,45500.0,35.8483,35.8682,35.8483,35.8549,45500.0
2014-10-30 15:45:00,54.19,54.25,54.19,54.24,61200.0,35.8616,35.9013,35.8616,35.8947,61200.0
2014-10-30 15:50:00,54.24,54.28,54.21,54.22,54400.0,35.8947,35.9211,35.8748,35.8814,54400.0
2014-10-30 15:55:00,54.22,54.34,54.21,54.32,112400.0,35.8814,35.9608,35.8748,35.9476,112400.0
2014-10-31 09:30:00,55.21,55.27,55.14,55.18,37700.0,36.5366,36.5763,36.4903,36.5167,37700.0
2014-10-31 09:35:00,55.24,55.24,54.88,55.07,23900.0,36.5564,36.5564,36.3182,36.4439,23900.0
2014-10-31 09:40:00,55.04,55.08,54.89,55.03,12600.0,36.4241,36.4505,36.3248,36.4175,12600.0
2014-10-31 09:45:00,55.02,55.02,54.85,54.94,17500.0,36.4108,36.4108,36.2983,36.3579,17500.0
2014-10-31 09:50:00,54.96,55.03,54.93,55.0,11700.0,36.3711,36.4175,36.3513,36.3976,11700.0
2014-10-31 09:55:00,55.01,55.13,54.99,55.06,9100.0,36.4042,36.4836,36.391,36.4373,9100.0
2014-10-31 10:00:00,55.07,55.11,55.01,55.05,10500.0,36.4439,36.4704,36.4042,36.4307,10500.0
2014-10-31 10:05:00,55.07,55.14,55.06,55.11,10100.0,36.4439,36.4903,36.4373,36.4704,10100.0
2014-10-31 10:10:00,55.1,55.23,55.08,55.23,15400.0,36.4638,36.5498,36.4505,36.5498,15400.0
2014-10-31 10:15:00,55.23,55.25,55.2,55.25,14300.0,36.5498,36.563,36.53,36.563,14300.0
2014-10-31 10:20:00,55.25,55.31,55.23,55.3,21700.0,36.563,36.6028,36.5498,36.5961,21700.0
2014-10-31 10:25:00,55.29,55.34,55.29,55.33,8800.0,36.5895,36.6226,36.5895,36.616,8800.0
2014-10-31 10:30:00,55.34,55.35,55.23,55.24,12600.0,36.6226,36.6292,36.5498,36.5564,12600.0
2014-10-31 10:35:00,55.24,55.3,55.23,55.25,8700.0,36.5564,36.5961,36.5498,36.563,8700.0
2014-10-31 10:40:00,55.26,55.26,55.19,55.19,13800.0,36.5697,36.5697,36.5233,36.5233,13800.0
2014-10-31 10:45:00,55.19,55.26,55.16,55.23,11900.0,36.5233,36.5697,36.5035,36.5498,11900.0
2014-10-31 10:50:00,55.22,55.3,55.22,55.29,9600.0,36.5432,36.5961,36.5432,36.5895,9600.0
2014-10-31 10:55:00,55.28,55.31,55.2,55.2,16900.0,36.5829,36.6028,36.53,36.53,16900.0
2014-10-31 11:00:00,55.2,55.24,55.17,55.23,10100.0,36.53,36.5564,36.5101,36.5498,10100.0
2014-10-31 11:05:00,55.22,55.36,55.22,55.29,11800.0,36.5432,36.6358,36.5432,36.5895,11800.0
2014-10-31 11:10:00,55.29,55.33,55.28,55.32,11600.0,36.5895,36.616,36.5829,36.6094,11600.0
2014-10-31 11:15:00,55.31,55.38,55.31,55.37,19800.0,36.6028,36.6491,36.6028,36.6425,19800.0
2014-10-31 11:20:00,55.36,55.4,55.34,55.36,16100.0,36.6358,36.6623,36.6226,36.6358,16100.0
2014-10-31 11:25:00,55.36,55.41,55.35,55.39,16600.0,36.6358,36.6689,36.6292,36.6557,16600.0
2014-10-31 11:30:00,55.39,55.4,55.35,55.35,16700.0,36.6557,36.6623,36.6292,36.6292,16700.0
2014-10-31 11:35:00,55.36,55.36,55.32,55.33,14000.0,36.6358,36.6358,36.6094,36.616,14000.0
2014-10-31 11:40:00,55.32,55.35,55.29,55.35,10700.0,36.6094,36.6292,36.5895,36.6292,10700.0
2014-10-31 11:45:00,55.35,55.36,55.27,55.28,15300.0,36.6292,36.6358,36.5763,36.5829,15300.0
2014-10-31 11:50:00,55.29,55.29,55.21,55.22,7900.0,36.5895,36.5895,36.5366,36.5432,7900.0
2014-10-31 11:55:00,55.22,55.27,55.22,55.26,9600.0,36.5432,36.5763,36.5432,36.5697,9600.0
2014-10-31 12:00:00,55.25,55.26,55.2,55.23,5800.0,36.563,36.5697,36.53,36.5498,5800.0
2014-10-31 12:05:00,55.22,55.26,55.22,55.25,8800.0,36.5432,36.5697,36.5432,36.563,8800.0
2014-10-31 12:10:00,55.25,55.25,55.2,55.22,13400.0,36.563,36.563,36.53,36.5432,13400.0
2014-10-31 12:15:00,55.22,55.24,55.2,55.2,9300.0,36.5432,36.5564,36.53,36.53,9300.0
2014-10-31 12:20:00,55.21,55.21,55.17,55.19,8000.0,36.5366,36.5366,36.5101,36.5233,8000.0
2014-10-31 12:25:00,55.19,55.24,55.19,55.22,10900.0,36.5233,36.5564,36.5233,36.5432,10900.0
2014-10-31 12:30:00,55.23,55.25,55.21,55.23,13700.0,36.5498,36.563,36.5366,36.5498,13700.0
2014-10-31 12:35:00,55.24,55.26,55.2,55.21,8000.0,36.5564,36.5697,36.53,36.5366,8000.0
2014-10-31 12:40:00,55.21,55.23,55.19,55.22,10900.0,36.5366,36.5498,36.5233,36.5432,10900.0
2014-10-31 12:45:00,55.22,55.25,55.22,55.25,9600.0,36.5432,36.563,36.5432,36.563,9600.0
2014-10-31 12:50:00,55.25,55.28,55.25,55.27,10400.0,36.563,36.5829,36.563,36.5763,10400.0
2014-10-31 12:55:00,55.27,55.3,55.25,55.29,9500.0,36.5763,36.5961,36.563,36.5895,9500.0
2014-10-31 13:00:00,55.31,55.37,55.31,55.35,13000.0,36.6028,36.6425,36.6028,36.6292,13000.0
2014-10-31 13:05:00,55.35,55.35,55.31,55.33,8700.0,36.6292,36.6292,36.6028,36.616,8700.0
2014-10-31 13:10:00,55.33,55.33,55.29,55.29,9100.0,36.616,36.616,36.5895,36.5895,9100.0
2014-10-31 13:15:00,55.3,55.31,55.28,55.3,16200.0,36.5961,36.6028,36.5829,36.5961,16200.0
2014-10-31 13:20:00,55.3,55.3,55.26,55.29,8800.0,36.5961,36.5961,36.5697,36.5895,8800.0
2014-10-31 13:25:00,55.28,55.31,55.28,55.3,18800.0,36.5829,36.6028,36.5829,36.5961,18800.0
2014-10-31 13:30:00,55.3,55.31,55.26,55.27,14800.0,36.5961,36.6028,36.5697,36.5763,14800.0
2014-10-31 13:35:00,55.27,55.29,55.25,55.28,17300.0,36.5763,36.5895,36.563,36.5829,17300.0
2014-10-31 13:40:00,55.28,55.28,55.27,55.28,7300.0,36.5829,36.5829,36.5763,36.5829,7300.0
2014-10-31 13:45:00,55.28,55.28,55.24,55.25,13200.0,36.5829,36.5829,36.5564,36.563,13200.0
2014-10-31 13:50:00,55.24,55.24,55.22,55.22,7800.0,36.5564,36.5564,36.5432,36.5432,7800.0
2014-10-31 13:55:00,55.22,55.22,55.16,55.19,6400.0,36.5432,36.5432,36.5035,36.5233,6400.0
2014-10-31 14:00:00,55.19,55.19,55.12,55.12,11200.0,36.5233,36.5233,36.477,36.477,11200.0
2014-10-31 14:05:00,55.12,55.13,55.05,55.06,54400.0,36.477,36.4836,36.4307,36.4373,54400.0
2014-10-31 14:10:00,55.07,55.15,55.07,55.15,12100.0,36.4439,36.4969,36.4439,36.4969,12100.0
2014-10-31 14:15:00,55.13,55.14,55.11,55.11,10200.0,36.4836,36.4903,36.4704,36.4704,10200.0
2014-10-31 14:20:00,55.12,55.15,55.11,55.12,7100.0,36.477,36.4969,36.4704,36.477,7100.0
2014-10-31 14:25:00,55.13,55.16,55.13,55.14,8700.0,36.4836,36.5035,36.4836,36.4903,8700.0
2014-10-31 14:30:00,55.15,55.16,55.11,55.12,7600.0,36.4969,36.5035,36.4704,36.477,7600.0
2014-10-31 14:35:00,55.12,55.15,55.11,55.14,11000.0,36.477,36.4969,36.4704,36.4903,11000.0
2014-10-31 14:40:00,55.14,55.14,55.09,55.09,23800.0,36.4903,36.4903,36.4572,36.4572,23800.0
2014-10-31 14:45:00,55.09,55.1,55.07,55.08,18600.0,36.4572,36.4638,36.4439,36.4505,18600.0
2014-10-31 14:50:00,55.08,55.11,55.07,55.08,12200.0,36.4505,36.4704,36.4439,36.4505,12200.0
2014-10-31 14:55:00,55.08,55.11,55.08,55.09,17100.0,36.4505,36.4704,36.4505,36.4572,17100.0
2014-10-31 15:00:00,55.09,55.1,55.05,55.05,8100.0,36.4572,36.4638,36.4307,36.4307,8100.0
2014-10-31 15:05:00,55.05,55.12,55.05,55.12,13300.0,36.4307,36.477,36.4307,36.477,13300.0
2014-10-31 15:10:00,55.11,55.12,55.08,55.09,10600.0,36.4704,36.477,36.4505,36.4572,10600.0
2014-10-31 15:15:00,55.09,55.11,55.07,55.09,12600.0,36.4572,36.4704,36.4439,36.4572,12600.0
2014-10-31 15:20:00,55.09,55.11,55.07,55.09,18900.0,36.4572,36.4704,36.4439,36.4572,18900.0
2014-10-31 15:25:00,55.1,55.17,55.1,55.16,19200.0,36.4638,36.5101,36.4638,36.5035,19200.0
2014-10-31 15:30:00,55.15,55.2,55.13,55.2,16600.0,36.4969,36.53,36.4836,36.53,16600.0
2014-10-31 15:35:00,55.21,55.21,55.12,55.13,28700.0,36.5366,36.5366,36.477,36.4836,28700.0
2014-10-31 15:40:00,55.12,55.22,55.12,55.21,37700.0,36.477,36.5432,36.477,36.5366,37700.0
2014-10-31 15:45:00,55.2,55.25,55.17,55.25,64600.0,36.53,36.563,36.5101,36.563,64600.0
2014-10-31 15:50:00,55.25,55.29,55.2,55.25,138100.0,36.563,36.5895,36.53,36.563,138100.0
2014-10-31 15:55:00,55.25,55.34,55.24,55.27,255400.0,36.563,36.6226,36.5564,36.5763,255400.0
2014-11-03 09:30:00,39.9,40.24,39.49,40.12,79700.0,36.5879,36.8996,36.2119,36.7896,79700.0
2014-11-03 09:35:00,40.13,40.23,40.01,40.21,45100.0,36.7988,36.8905,36.6887,36.8721,45100.0
2014-11-03 09:40:00,40.22,40.47,40.21,40.46,75100.0,36.8813,37.1105,36.8721,37.1014,75100.0
2014-11-03 09:45:00,40.47,40.81,40.47,40.67,75200.0,37.1105,37.4223,37.1105,37.2939,75200.0
2014-11-03 09:50:00,40.67,40.67,40.51,40.54,49600.0,37.2939,37.2939,37.1472,37.1747,49600.0
2014-11-03 09:55:00,40.53,40.58,40.51,40.55,22100.0,37.1656,37.2114,37.1472,37.1839,22100.0
2014-11-03 10:00:00,40.55,40.98,40.53,40.96,92900.0,37.1839,37.5782,37.1656,37.5599,92900.0
2014-11-03 10:05:00,40.96,41.08,40.85,41.05,128500.0,37.5599,37.6699,37.459,37.6424,128500.0
2014-11-03 10:10:00,41.05,41.24,41.02,41.2,115000.0,37.6424,37.8166,37.6149,37.7799,115000.0
2014-11-03 10:15:00,41.18,41.19,40.9,40.97,117300.0,37.7616,37.7708,37.5048,37.569,117300.0
2014-11-03 10:20:00,40.98,40.98,40.67,40.73,95800.0,37.5782,37.5782,37.2939,37.349,95800.0
2014-11-03 10:25:00,40.74,40.79,40.62,40.63,67900.0,37.3581,37.404,37.2481,37.2573,67900.0
2014-11-03 10:30:00,40.63,40.69,40.58,40.61,45000.0,37.2573,37.3123,37.2114,37.2389,45000.0
2014-11-03 10:35:00,40.6,40.64,40.56,40.57,34700.0,37.2297,37.2664,37.1931,37.2022,34700.0
2014-11-03 10:40:00,40.56,40.67,40.56,40.58,43800.0,37.1931,37.2939,37.1931,37.2114,43800.0
2014-11-03 10:45:00,40.59,40.59,40.49,40.5,64900.0,37.2206,37.2206,37.1289,37.138,64900.0
2014-11-03 10:50:00,40.49,40.65,40.49,40.65,40400.0,37.1289,37.2756,37.1289,37.2756,40400.0
2014-11-03 10:55:00,40.65,40.77,40.64,40.72,45700.0,37.2756,37.3856,37.2664,37.3398,45700.0
2014-11-03 11:00:00,40.72,40.73,40.7,40.71,24700.0,37.3398,37.349,37.3214,37.3306,24700.0
2014-11-03 11:05:00,40.72,40.72,40.65,40.65,24000.0,37.3398,37.3398,37.2756,37.2756,24000.0
2014-11-03 11:10:00,40.65,40.7,40.56,40.58,62400.0,37.2756,37.3214,37.1931,37.2114,62400.0
2014-11-03 11:15:00,40.58,40.63,40.48,40.57,88200.0,37.2114,37.2573,37.1197,37.2022,88200.0
2014-11-03 11:20:00,40.58,40.58,40.48,40.51,27300.0,37.2114,37.2114,37.1197,37.1472,27300.0
2014-11-03 11:25:00,40.51,40.55,40.49,40.53,29800.0,37.1472,37.1839,37.1289,37.1656,29800.0
2014-11-03 11:30:00,40.53,40.64,40.53,40.6,29300.0,37.1656,37.2664,37.1656,37.2297,29300.0
2014-11-03 11:35:00,40.6,40.66,40.6,40.66,35400.0,37.2297,37.2848,37.2297,37.2848,35400.0
2014-11-03 11:40:00,40.67,40.77,40.66,40.75,37100.0,37.2939,37.3856,37.2848,37.3673,37100.0
2014-11-03 11:45:00,40.76,40.76,40.67,40.67,35300.0,37.3765,37.3765,37.2939,37.2939,35300.0
2014-11-03 11:50:00,40.67,40.68,40.65,40.66,13100.0,37.2939,37.3031,37.2756,37.2848,13100.0
2014-11-03 11:55:00,40.66,40.66,40.62,40.62,23800.0,37.2848,37.2848,37.2481,37.2481,23800.0
2014-11-03 12:00:00,40.63,40.63,40.53,40.53,29000.0,37.2573,37.2573,37.1656,37.1656,29000.0
2014-11-03 12:05:00,40.54,40.56,40.5,40.56,52700.0,37.1747,37.1931,37.138,37.1931,52700.0
2014-11-03 12:10:00,40.56,40.58,40.53,40.53,16100.0,37.1931,37.2114,37.1656,37.1656,16100.0
2014-11-03 12:15:00,40.53,40.61,40.53,40.61,34900.0,37.1656,37.2389,37.1656,37.2389,34900.0
2014-11-03 12:20:00,40.62,40.62,40.58,40.59,18900.0,37.2481,37.2481,37.2114,37.2206,18900.0
2014-11-03 12:25:00,40.59,40.59,40.53,40.54,29100.0,37.2206,37.2206,37.1656,37.1747,29100.0
2014-11-03 12:30:00,40.54,40.56,40.53,40.54,12000.0,37.1747,37.1931,37.1656,37.1747,12000.0
2014-11-03 12:35:00,40.54,40.55,40.51,40.52,11900.0,37.1747,37.1839,37.1472,37.1564,11900.0
2014-11-03 12:40:00,40.51,40.63,40.51,40.63,43700.0,37.1472,37.2573,37.1472,37.2573,43700.0
2014-11-03 12:45:00,40.62,40.72,40.62,40.72,34800.0,37.2481,37.3398,37.2481,37.3398,34800.0
2014-11-03 12:50:00,40.72,40.72,40.63,40.63,18900.0,37.3398,37.3398,37.2573,37.2573,18900.0
2014-11-03 12:55:00,40.63,40.72,40.63,40.7,34400.0,37.2573,37.3398,37.2573,37.3214,34400.0
2014-11-03 13:00:00,40.69,40.69,40.62,40.62,13700.0,37.3123,37.3123,37.2481,37.2481,13700.0
2014-11-03 13:05:00,40.62,40.64,40.59,40.6,20900.0,37.2481,37.2664,37.2206,37.2297,20900.0
2014-11-03 13:10:00,40.61,40.61,40.53,40.53,21900.0,37.2389,37.2389,37.1656,37.1656,21900.0
2014-11-03 13:15:00,40.53,40.55,40.52,40.52,21200.0,37.1656,37.1839,37.1564,37.1564,21200.0
2014-11-03 13:20:00,40.52,40.56,40.51,40.53,19900.0,37.1564,37.1931,37.1472,37.1656,19900.0
2014-11-03 13:25:00,40.53,40.56,40.53,40.54,12600.0,37.1656,37.1931,37.1656,37.1747,12600.0
2014-11-03 13:30:00,40.55,40.55,40.52,40.53,16900.0,37.1839,37.1839,37.1564,37.1656,16900.0
2014-11-03 13:35:00,40.52,40.55,40.48,40.48,151300.0,37.1564,37.1839,37.1197,37.1197,151300.0
2014-11-03 13:40:00,40.48,40.55,40.48,40.53,143000.0,37.1197,37.1839,37.1197,37.1656,143000.0
2014-11-03 13:45:00,40.54,40.63,40.54,40.55,29600.0,37.1747,37.2573,37.1747,37.1839,29600.0
2014-11-03 13:50:00,40.55,40.68,40.55,40.68,25800.0,37.1839,37.3031,37.1839,37.3031,25800.0
2014-11-03 13:55:00,40.68,40.69,40.64,40.65,22400.0,37.3031,37.3123,37.2664,37.2756,22400.0
2014-11-03 14:00:00,40.64,40.65,40.57,40.57,17800.0,37.2664,37.2756,37.2022,37.2022,17800.0
2014-11-03 14:05:00,40.56,40.58,40.52,40.58,31300.0,37.1931,37.2114,37.1564,37.2114,31300.0
2014-11-03 14:10:00,40.58,40.61,40.58,40.6,20000.0,37.2114,37.2389,37.2114,37.2297,20000.0
2014-11-03 14:15:00,40.6,40.6,40.56,40.59,35400.0,37.2297,37.2297,37.1931,37.2206,35400.0
2014-11-03 14:20:00,40.6,40.65,40.58,40.65,23400.0,37.2297,37.2756,37.2114,37.2756,23400.0
2014-11-03 14:25:00,40.64,40.66,40.6,40.6,14500.0,37.2664,37.2848,37.2297,37.2297,14500.0
2014-11-03 14:30:00,40.6,40.61,40.57,40.61,40000.0,37.2297,37.2389,37.2022,37.2389,40000.0
2014-11-03 14:35:00,40.6,40.62,40.58,40.62,26800.0,37.2297,37.2481,37.2114,37.2481,26800.0
2014-11-03 14:40:00,40.61,40.62,40.58,40.59,41500.0,37.2389,37.2481,37.2114,37.2206,41500.0
2014-11-03 14:45:00,40.6,40.61,40.55,40.6,32800.0,37.2297,37.2389,37.1839,37.2297,32800.0
2014-11-03 14:50:00,40.61,40.61,40.57,40.58,33700.0,37.2389,37.2389,37.2022,37.2114,33700.0
2014-11-03 14:55:00,40.57,40.61,40.56,40.61,26800.0,37.2022,37.2389,37.1931,37.2389,26800.0
2014-11-03 15:00:00,40.61,40.61,40.57,40.58,28300.0,37.2389,37.2389,37.2022,37.2114,28300.0
2014-11-03 15:05:00,40.57,40.59,40.54,40.58,35800.0,37.2022,37.2206,37.1747,37.2114,35800.0
2014-11-03 15:10:00,40.58,40.61,40.57,40.61,28300.0,37.2114,37.2389,37.2022,37.2389,28300.0
2014-11-03 15:15:00,40.6,40.6,40.56,40.59,39200.0,37.2297,37.2297,37.1931,37.2206,39200.0
2014-11-03 15:20:00,40.59,40.64,40.59,40.64,80200.0,37.2206,37.2664,37.2206,37.2664,80200.0
2014-11-03 15:25:00,40.64,40.65,40.61,40.64,80900.0,37.2664,37.2756,37.2389,37.2664,80900.0
2014-11-03 15:30:00,40.64,40.67,40.63,40.67,94800.0,37.2664,37.2939,37.2573,37.2939,94800.0
2014-11-03 15:35:00,40.66,40.67,40.63,40.67,75800.0,37.2848,37.2939,37.2573,37.2939,75800.0
2014-11-03 15:40:00,40.67,40.7,40.65,40.65,129800.0,37.2939,37.3214,37.2756,37.2756,129800.0
2014-11-03 15:45:00,40.66,40.71,40.65,40.7,100900.0,37.2848,37.3306,37.2756,37.3214,100900.0
2014-11-03 15:50:00,40.71,40.76,40.68,40.73,129700.0,37.3306,37.3765,37.3031,37.349,129700.0
2014-11-03 15:55:00,40.74,40.86,40.73,40.83,278800.0,37.3581,37.4682,37.349,37.4407,278800.0
2014-11-04 09:30:00,40.26,40.7,40.18,40.68,83400.0,36.918,37.3214,36.8446,37.3031,83400.0
2014-11-04 09:35:00,40.68,40.79,40.58,40.74,61700.0,37.3031,37.404,37.2114,37.3581,61700.0
2014-11-04 09:40:00,40.75,40.83,40.62,40.63,50800.0,37.3673,37.4407,37.2481,37.2573,50800.0
2014-11-04 09:45:00,40.62,40.66,40.53,40.58,86000.0,37.2481,37.2848,37.1656,37.2114,86000.0
2014-11-04 09:50:00,40.57,40.76,40.57,40.74,65600.0,37.2022,37.3765,37.2022,37.3581,65600.0
2014-11-04 09:55:00,40.73,40.73,40.48,40.48,42600.0,37.349,37.349,37.1197,37.1197,42600.0
2014-11-04 10:00:00,40.49,40.51,40.42,40.42,85900.0,37.1289,37.1472,37.0647,37.0647,85900.0
2014-11-04 10:05:00,40.42,40.49,40.28,40.28,58000.0,37.0647,37.1289,36.9363,36.9363,58000.0
2014-11-04 10:10:00,40.29,40.3,40.15,40.15,69600.0,36.9455,36.9547,36.8171,36.8171,69600.0
2014-11-04 10:15:00,40.15,40.23,40.11,40.16,61400.0,36.8171,36.8905,36.7804,36.8263,61400.0
2014-11-04 10:20:00,40.17,40.29,40.16,40.28,45700.0,36.8354,36.9455,36.8263,36.9363,45700.0
2014-11-04 10:25:00,40.27,40.28,40.19,40.25,110500.0,36.9271,36.9363,36.8538,36.9088,110500.0
2014-11-04 10:30:00,40.25,40.26,40.21,40.26,69400.0,36.9088,36.918,36.8721,36.918,69400.0
2014-11-04 10:35:00,40.26,40.4,40.26,40.34,55900.0,36.918,37.0464,36.918,36.9913,55900.0
2014-11-04 10:40:00,40.33,40.34,40.25,40.25,106800.0,36.9822,36.9913,36.9088,36.9088,106800.0
2014-11-04 10:45:00,40.25,40.29,40.23,40.27,67400.0,36.9088,36.9455,36.8905,36.9271,67400.0
2014-11-04 10:50:00,40.27,40.33,40.26,40.27,59900.0,36.9271,36.9822,36.918,36.9271,59900.0
2014-11-04 10:55:00,40.27,40.28,40.1,40.1,38900.0,36.9271,36.9363,36.7713,36.7713,38900.0
2014-11-04 11:00:00,40.09,40.15,40.09,40.14,20600.0,36.7621,36.8171,36.7621,36.8079,20600.0
2014-11-04 11:05:00,40.14,40.14,40.05,40.06,30800.0,36.8079,36.8079,36.7254,36.7346,30800.0
2014-11-04 11:10:00,40.06,40.16,40.03,40.16,58900.0,36.7346,36.8263,36.7071,36.8263,58900.0
2014-11-04 11:15:00,40.15,40.16,40.04,40.09,142300.0,36.8171,36.8263,36.7162,36.7621,142300.0
2014-11-04 11:20:00,40.1,40.18,40.07,40.11,90800.0,36.7713,36.8446,36.7437,36.7804,90800.0
2014-11-04 11:25:00,40.11,40.23,40.11,40.23,85100.0,36.7804,36.8905,36.7804,36.8905,85100.0
2014-11-04 11:30:00,40.23,40.29,40.17,40.25,164700.0,36.8905,36.9455,36.8354,36.9088,164700.0
2014-11-04 11:35:00,40.24,40.25,40.19,40.2,106100.0,36.8996,36.9088,36.8538,36.863,106100.0
2014-11-04 11:40:00,40.2,40.24,40.07,40.19,98200.0,36.863,36.8996,36.7437,36.8538,98200.0
2014-11-04 11:45:00,40.18,40.18,40.08,40.14,38000.0,36.8446,36.8446,36.7529,36.8079,38000.0
2014-11-04 11:50:00,40.15,40.26,40.11,40.25,61000.0,36.8171,36.918,36.7804,36.9088,61000.0
2014-11-04 11:55:00,40.24,40.24,40.15,40.15,25200.0,36.8996,36.8996,36.8171,36.8171,25200.0
2014-11-04 12:00:00,40.15,40.2,40.14,40.17,41700.0,36.8171,36.863,36.8079,36.8354,41700.0
2014-11-04 12:05:00,40.17,40.22,40.17,40.18,28500.0,36.8354,36.8813,36.8354,36.8446,28500.0
2014-11-04 12:10:00,40.18,40.19,40.09,40.09,22000.0,36.8446,36.8538,36.7621,36.7621,22000.0
2014-11-04 12:15:00,40.09,40.12,40.04,40.04,48600.0,36.7621,36.7896,36.7162,36.7162,48600.0
2014-11-04 12:20:00,40.04,40.05,40.01,40.04,28400.0,36.7162,36.7254,36.6887,36.7162,28400.0
2014-11-04 12:25:00,40.05,40.1,40.05,40.1,18300.0,36.7254,36.7713,36.7254,36.7713,18300.0
2014-11-04 12:30:00,40.11,40.19,40.09,40.18,29400.0,36.7804,36.8538,36.7621,36.8446,29400.0
2014-11-04 12:35:00,40.18,40.2,40.16,40.18,21300.0,36.8446,36.863,36.8263,36.8446,21300.0
2014-11-04 12:40:00,40.19,40.25,40.19,40.22,36500.0,36.8538,36.9088,36.8538,36.8813,36500.0
2014-11-04 12:45:00,40.22,40.25,40.15,40.15,28300.0,36.8813,36.9088,36.8171,36.8171,28300.0
2014-11-04 12:50:00,40.15,40.18,40.09,40.1,18700.0,36.8171,36.8446,36.7621,36.7713,18700.0
2014-11-04 12:55:00,40.09,40.22,40.09,40.22,33600.0,36.7621,36.8813,36.7621,36.8813,33600.0
2014-11-04 13:00:00,40.22,40.23,40.1,40.13,40900.0,36.8813,36.8905,36.7713,36.7988,40900.0
2014-11-04 13:05:00,40.12,40.14,40.1,40.1,19100.0,36.7896,36.8079,36.7713,36.7713,19100.0
2014-11-04 13:10:00,40.1,40.17,40.08,40.17,35800.0,36.7713,36.8354,36.7529,36.8354,35800.0
2014-11-04 13:15:00,40.19,40.19,40.1,40.11,26000.0,36.8538,36.8538,36.7713,36.7804,26000.0
2014-11-04 13:20:00,40.11,40.13,40.06,40.13,25100.0,36.7804,36.7988,36.7346,36.7988,25100.0
2014-11-04 13:25:00,40.13,40.13,40.06,40.1,18400.0,36.7988,36.7988,36.7346,36.7713,18400.0
2014-11-04 13:30:00,40.1,40.1,40.05,40.07,16000.0,36.7713,36.7713,36.7254,36.7437,16000.0
2014-11-04 13:35:00,40.08,40.14,40.08,40.14,8400.0,36.7529,36.8079,36.7529,36.8079,8400.0
2014-11-04 13:40:00,40.13,40.14,40.07,40.08,35600.0,36.7988,36.8079,36.7437,36.7529,35600.0
2014-11-04 13:45:00,40.08,40.13,40.04,40.13,24400.0,36.7529,36.7988,36.7162,36.7988,24400.0
2014-11-04 13:50:00,40.14,40.23,40.13,40.23,37800.0,36.8079,36.8905,36.7988,36.8905,37800.0
2014-11-04 13:55:00,40.23,40.26,40.21,40.23,36300.0,36.8905,36.918,36.8721,36.8905,36300.0
2014-11-04 14:00:00,40.22,40.23,40.17,40.18,62900.0,36.8813,36.8905,36.8354,36.8446,62900.0
2014-11-04 14:05:00,40.18,40.25,40.17,40.23,63900.0,36.8446,36.9088,36.8354,36.8905,63900.0
2014-11-04 14:10:00,40.23,40.25,40.2,40.2,49700.0,36.8905,36.9088,36.863,36.863,49700.0
2014-11-04 14:15:00,40.2,40.2,40.08,40.09,88000.0,36.863,36.863,36.7529,36.7621,88000.0
2014-11-04 14:20:00,40.09,40.11,40.01,40.07,75800.0,36.7621,36.7804,36.6887,36.7437,75800.0
2014-11-04 14:25:00,40.07,40.08,40.0,40.0,51900.0,36.7437,36.7529,36.6796,36.6796,51900.0
2014-11-04 14:30:00,40.0,40.02,39.89,39.91,65700.0,36.6796,36.6979,36.5787,36.597,65700.0
2014-11-04 14:35:00,39.92,39.96,39.91,39.96,40900.0,36.6062,36.6429,36.597,36.6429,40900.0
2014-11-04 14:40:00,39.97,39.97,39.84,39.88,38300.0,36.652,36.652,36.5328,36.5695,38300.0
2014-11-04 14:45:00,39.88,39.9,39.86,39.89,26000.0,36.5695,36.5879,36.5512,36.5787,26000.0
2014-11-04 14:50:00,39.89,39.93,39.89,39.92,44400.0,36.5787,36.6154,36.5787,36.6062,44400.0
2014-11-04 14:55:00,39.92,40.07,39.92,40.07,25500.0,36.6062,36.7437,36.6062,36.7437,25500.0
2014-11-04 15:00:00,40.07,40.09,40.0,40.0,48400.0,36.7437,36.7621,36.6796,36.6796,48400.0
2014-11-04 15:05:00,40.0,40.02,39.97,39.99,43600.0,36.6796,36.6979,36.652,36.6704,43600.0
2014-11-04 15:10:00,39.98,39.99,39.95,39.98,26900.0,36.6612,36.6704,36.6337,36.6612,26900.0
2014-11-04 15:15:00,39.98,40.02,39.98,40.02,36500.0,36.6612,36.6979,36.6612,36.6979,36500.0
2014-11-04 15:20:00,40.03,40.1,40.02,40.07,44300.0,36.7071,36.7713,36.6979,36.7437,44300.0
2014-11-04 15:25:00,40.07,40.08,40.02,40.08,50500.0,36.7437,36.7529,36.6979,36.7529,50500.0
2014-11-04 15:30:00,40.07,40.13,40.06,40.06,42700.0,36.7437,36.7988,36.7346,36.7346,42700.0
2014-11-04 15:35:00,40.07,40.14,40.06,40.11,61800.0,36.7437,36.8079,36.7346,36.7804,61800.0
2014-11-04 15:40:00,40.12,40.18,40.11,40.14,50700.0,36.7896,36.8446,36.7804,36.8079,50700.0
2014-11-04 15:45:00,40.14,40.17,40.13,40.16,69000.0,36.8079,36.8354,36.7988,36.8263,69000.0
2014-11-04 15:50:00,40.17,40.2,40.12,40.14,123300.0,36.8354,36.863,36.7896,36.8079,123300.0
2014-11-04 15:55:00,40.15,40.19,40.14,40.17,171600.0,36.8171,36.8538,36.8079,36.8354,171600.0
2014-11-05 09:30:00,40.61,40.61,40.36,40.36,35300.0,37.2389,37.2389,37.0097,37.0097,35300.0
2014-11-05 09:35:00,40.36,40.45,40.33,40.38,28900.0,37.0097,37.0922,36.9822,37.028,28900.0
2014-11-05 09:40:00,40.36,40.46,40.33,40.45,34000.0,37.0097,37.1014,36.9822,37.0922,34000.0
2014-11-05 09:45:00,40.44,40.48,40.4,40.4,20600.0,37.083,37.1197,37.0464,37.0464,20600.0
2014-11-05 09:50:00,40.36,40.47,40.36,40.46,13800.0,37.0097,37.1105,37.0097,37.1014,13800.0
2014-11-05 09:55:00,40.44,40.51,40.41,40.51,13200.0,37.083,37.1472,37.0555,37.1472,13200.0
2014-11-05 10:00:00,40.52,40.59,40.46,40.59,25400.0,37.1564,37.2206,37.1014,37.2206,25400.0
2014-11-05 10:05:00,40.6,40.67,40.58,40.6,20000.0,37.2297,37.2939,37.2114,37.2297,20000.0
2014-11-05 10:10:00,40.6,40.61,40.52,40.55,16800.0,37.2297,37.2389,37.1564,37.1839,16800.0
2014-11-05 10:15:00,40.55,40.55,40.5,40.51,14200.0,37.1839,37.1839,37.138,37.1472,14200.0
2014-11-05 10:20:00,40.51,40.52,40.47,40.47,14100.0,37.1472,37.1564,37.1105,37.1105,14100.0
2014-11-05 10:25:00,40.46,40.48,40.41,40.45,24900.0,37.1014,37.1197,37.0555,37.0922,24900.0
2014-11-05 10:30:00,40.45,40.51,40.4,40.42,57800.0,37.0922,37.1472,37.0464,37.0647,57800.0
2014-11-05 10:35:00,40.42,40.42,40.4,40.4,18500.0,37.0647,37.0647,37.0464,37.0464,18500.0
2014-11-05 10:40:00,40.4,40.4,40.34,40.34,53400.0,37.0464,37.0464,36.9913,36.9913,53400.0
2014-11-05 10:45:00,40.34,40.34,40.28,40.3,31700.0,36.9913,36.9913,36.9363,36.9547,31700.0
2014-11-05 10:50:00,40.31,40.32,40.24,40.25,32300.0,36.9638,36.973,36.8996,36.9088,32300.0
2014-11-05 10:55:00,40.24,40.26,40.22,40.24,19000.0,36.8996,36.918,36.8813,36.8996,19000.0
2014-11-05 11:00:00,40.25,40.39,40.25,40.37,28300.0,36.9088,37.0372,36.9088,37.0188,28300.0
2014-11-05 11:05:00,40.38,40.4,40.33,40.34,14300.0,37.028,37.0464,36.9822,36.9913,14300.0
2014-11-05 11:10:00,40.35,40.36,40.34,40.36,15700.0,37.0005,37.0097,36.9913,37.0097,15700.0
2014-11-05 11:15:00,40.36,40.38,40.34,40.35,14400.0,37.0097,37.028,36.9913,37.0005,14400.0
2014-11-05 11:20:00,40.34,40.36,40.28,40.3,15100.0,36.9913,37.0097,36.9363,36.9547,15100.0
2014-11-05 11:25:00,40.3,40.34,40.3,40.33,9500.0,36.9547,36.9913,36.9547,36.9822,9500.0
2014-11-05 11:30:00,40.33,40.33,40.3,40.33,9100.0,36.9822,36.9822,36.9547,36.9822,9100.0
2014-11-05 11:35:00,40.32,40.32,40.24,40.25,15000.0,36.973,36.973,36.8996,36.9088,15000.0
2014-11-05 11:40:00,40.25,40.26,40.23,40.23,12000.0,36.9088,36.918,36.8905,36.8905,12000.0
2014-11-05 11:45:00,40.24,40.24,40.19,40.19,17200.0,36.8996,36.8996,36.8538,36.8538,17200.0
2014-11-05 11:50:00,40.2,40.21,40.17,40.19,18500.0,36.863,36.8721,36.8354,36.8538,18500.0
2014-11-05 11:55:00,40.19,40.23,40.18,40.22,22500.0,36.8538,36.8905,36.8446,36.8813,22500.0
2014-11-05 12:00:00,40.21,40.23,40.2,40.21,32700.0,36.8721,36.8905,36.863,36.8721,32700.0
2014-11-05 12:05:00,40.21,40.21,40.18,40.19,14900.0,36.8721,36.8721,36.8446,36.8538,14900.0
2014-11-05 12:10:00,40.2,40.2,40.17,40.2,16900.0,36.863,36.863,36.8354,36.863,16900.0
2014-11-05 12:15:00,40.2,40.21,40.19,40.2,12900.0,36.863,36.8721,36.8538,36.863,12900.0
2014-11-05 12:20:00,40.21,40.22,40.18,40.2,22700.0,36.8721,36.8813,36.8446,36.863,22700.0
2014-11-05 12:25:00,40.19,40.21,40.18,40.21,14700.0,36.8538,36.8721,36.8446,36.8721,14700.0
2014-11-05 12:30:00,40.22,40.27,40.21,40.25,38800.0,36.8813,36.9271,36.8721,36.9088,38800.0
2014-11-05 12:35:00,40.25,40.25,40.22,40.22,15100.0,36.9088,36.9088,36.8813,36.8813,15100.0
2014-11-05 12:40:00,40.23,40.24,40.22,40.23,5800.0,36.8905,36.8996,36.8813,36.8905,5800.0
2014-11-05 12:45:00,40.23,40.25,40.22,40.23,29300.0,36.8905,36.9088,36.8813,36.8905,29300.0
2014-11-05 12:50:00,40.23,40.24,40.22,40.23,10800.0,36.8905,36.8996,36.8813,36.8905,10800.0
2014-11-05 12:55:00,40.22,40.24,40.22,40.23,26000.0,36.8813,36.8996,36.8813,36.8905,26000.0
2014-11-05 13:00:00,40.23,40.23,40.21,40.22,19700.0,36.8905,36.8905,36.8721,36.8813,19700.0
2014-11-05 13:05:00,40.21,40.22,40.2,40.21,28900.0,36.8721,36.8813,36.863,36.8721,28900.0
2014-11-05 13:10:00,40.21,40.22,40.2,40.22,13800.0,36.8721,36.8813,36.863,36.8813,13800.0
2014-11-05 13:15:00,40.23,40.26,40.2,40.2,18900.0,36.8905,36.918,36.863,36.863,18900.0
2014-11-05 13:20:00,40.2,40.2,40.17,40.19,19000.0,36.863,36.863,36.8354,36.8538,19000.0
2014-11-05 13:25:00,40.19,40.19,40.17,40.17,17100.0,36.8538,36.8538,36.8354,36.8354,17100.0
2014-11-05 13:30:00,40.18,40.18,40.15,40.17,28100.0,36.8446,36.8446,36.8171,36.8354,28100.0
2014-11-05 13:35:00,40.16,40.16,40.06,40.07,33100.0,36.8263,36.8263,36.7346,36.7437,33100.0
2014-11-05 13:40:00,40.07,40.09,40.05,40.06,11000.0,36.7437,36.7621,36.7254,36.7346,11000.0
2014-11-05 13:45:00,40.05,40.07,40.02,40.07,19700.0,36.7254,36.7437,36.6979,36.7437,19700.0
2014-11-05 13:50:00,40.06,40.07,40.04,40.05,12300.0,36.7346,36.7437,36.7162,36.7254,12300.0
2014-11-05 13:55:00,40.05,40.06,40.0,40.01,29400.0,36.7254,36.7346,36.6796,36.6887,29400.0
2014-11-05 14:00:00,40.01,40.02,40.0,40.01,20000.0,36.6887,36.6979,36.6796,36.6887,20000.0
2014-11-05 14:05:00,40.01,40.01,39.98,39.98,22000.0,36.6887,36.6887,36.6612,36.6612,22000.0
2014-11-05 14:10:00,39.98,40.06,39.98,40.06,31600.0,36.6612,36.7346,36.6612,36.7346,31600.0
2014-11-05 14:15:00,40.06,40.13,40.06,40.13,19900.0,36.7346,36.7988,36.7346,36.7988,19900.0
2014-11-05 14:20:00,40.15,40.16,40.13,40.15,19700.0,36.8171,36.8263,36.7988,36.8171,19700.0
2014-11-05 14:25:00,40.14,40.15,40.14,40.14,4000.0,36.8079,36.8171,36.8079,36.8079,4000.0
2014-11-05 14:30:00,40.15,40.19,40.15,40.17,54500.0,36.8171,36.8538,36.8171,36.8354,54500.0
2014-11-05 14:35:00,40.17,40.17,40.12,40.12,14000.0,36.8354,36.8354,36.7896,36.7896,14000.0
2014-11-05 14:40:00,40.13,40.13,40.1,40.12,44500.0,36.7988,36.7988,36.7713,36.7896,44500.0
2014-11-05 14:45:00,40.12,40.18,40.11,40.18,23500.0,36.7896,36.8446,36.7804,36.8446,23500.0
2014-11-05 14:50:00,40.18,40.21,40.17,40.19,15300.0,36.8446,36.8721,36.8354,36.8538,15300.0
2014-11-05 14:55:00,40.19,40.21,40.18,40.21,37300.0,36.8538,36.8721,36.8446,36.8721,37300.0
2014-11-05 15:00:00,40.21,40.22,40.16,40.17,33100.0,36.8721,36.8813,36.8263,36.8354,33100.0
2014-11-05 15:05:00,40.16,40.16,40.12,40.12,29700.0,36.8263,36.8263,36.7896,36.7896,29700.0
2014-11-05 15:10:00,40.12,40.14,40.11,40.14,31100.0,36.7896,36.8079,36.7804,36.8079,31100.0
2014-11-05 15:15:00,40.14,40.14,40.07,40.08,34700.0,36.8079,36.8079,36.7437,36.7529,34700.0
2014-11-05 15:20:00,40.08,40.08,40.04,40.05,28900.0,36.7529,36.7529,36.7162,36.7254,28900.0
2014-11-05 15:25:00,40.05,40.05,40.02,40.03,40200.0,36.7254,36.7254,36.6979,36.7071,40200.0
2014-11-05 15:30:00,40.03,40.08,40.02,40.05,45500.0,36.7071,36.7529,36.6979,36.7254,45500.0
2014-11-05 15:35:00,40.05,40.06,40.03,40.03,39700.0,36.7254,36.7346,36.7071,36.7071,39700.0
2014-11-05 15:40:00,40.03,40.1,40.03,40.1,62500.0,36.7071,36.7713,36.7071,36.7713,62500.0
2014-11-05 15:45:00,40.1,40.14,40.09,40.13,60100.0,36.7713,36.8079,36.7621,36.7988,60100.0
2014-11-05 15:50:00,40.14,40.15,40.1,40.11,72200.0,36.8079,36.8171,36.7713,36.7804,72200.0
2014-11-05 15:55:00,40.11,40.14,40.1,40.12,114600.0,36.7804,36.8079,36.7713,36.7896,114600.0
2014-11-06 09:30:00,40.39,40.65,40.26,40.64,84400.0,37.0372,37.2756,36.918,37.2664,84400.0
2014-11-06 09:35:00,40.65,40.73,40.44,40.44,35000.0,37.2756,37.349,37.083,37.083,35000.0
2014-11-06 09:40:00,40.46,40.64,40.46,40.6,29000.0,37.1014,37.2664,37.1014,37.2297,29000.0
2014-11-06 09:45:00,40.63,40.7,40.58,40.67,34300.0,37.2573,37.3214,37.2114,37.2939,34300.0
2014-11-06 09:50:00,40.68,40.8,40.68,40.8,75500.0,37.3031,37.4131,37.3031,37.4131,75500.0
2014-11-06 09:55:00,40.8,40.85,40.76,40.83,41700.0,37.4131,37.459,37.3765,37.4407,41700.0
2014-11-06 10:00:00,40.82,40.84,40.7,40.79,30200.0,37.4315,37.4498,37.3214,37.404,30200.0
2014-11-06 10:05:00,40.8,40.8,40.75,40.77,23600.0,37.4131,37.4131,37.3673,37.3856,23600.0
2014-11-06 10:10:00,40.78,40.8,40.74,40.77,55000.0,37.3948,37.4131,37.3581,37.3856,55000.0
2014-11-06 10:15:00,40.76,40.79,40.69,40.74,45000.0,37.3765,37.404,37.3123,37.3581,45000.0
2014-11-06 10:20:00,40.73,40.79,40.71,40.75,15800.0,37.349,37.404,37.3306,37.3673,15800.0
2014-11-06 10:25:00,40.76,40.79,40.76,40.77,14100.0,37.3765,37.404,37.3765,37.3856,14100.0
2014-11-06 10:30:00,40.78,40.78,40.69,40.72,35500.0,37.3948,37.3948,37.3123,37.3398,35500.0
2014-11-06 10:35:00,40.71,40.8,40.71,40.78,35300.0,37.3306,37.4131,37.3306,37.3948,35300.0
2014-11-06 10:40:00,40.78,40.84,40.78,40.8,16200.0,37.3948,37.4498,37.3948,37.4131,16200.0
2014-11-06 10:45:00,40.8,40.86,40.8,40.85,19500.0,37.4131,37.4682,37.4131,37.459,19500.0
2014-11-06 10:50:00,40.85,40.85,40.8,40.84,14600.0,37.459,37.459,37.4131,37.4498,14600.0
2014-11-06 10:55:00,40.83,40.83,40.8,40.81,8700.0,37.4407,37.4407,37.4131,37.4223,8700.0
2014-11-06 11:00:00,40.8,40.87,40.79,40.85,38700.0,37.4131,37.4773,37.404,37.459,38700.0
2014-11-06 11:05:00,40.85,40.91,40.85,40.9,16300.0,37.459,37.514,37.459,37.5048,16300.0
2014-11-06 11:10:00,40.9,40.94,40.87,40.87,30600.0,37.5048,37.5415,37.4773,37.4773,30600.0
2014-11-06 11:15:00,40.87,40.93,40.86,40.92,32200.0,37.4773,37.5324,37.4682,37.5232,32200.0
2014-11-06 11:20:00,40.93,40.95,40.92,40.95,10500.0,37.5324,37.5507,37.5232,37.5507,10500.0
2014-11-06 11:25:00,40.94,40.94,40.9,40.92,23600.0,37.5415,37.5415,37.5048,37.5232,23600.0
2014-11-06 11:30:00,40.92,40.95,40.91,40.94,31200.0,37.5232,37.5507,37.514,37.5415,31200.0
2014-11-06 11:35:00,40.94,40.94,40.89,40.91,111500.0,37.5415,37.5415,37.4957,37.514,111500.0
2014-11-06 11:40:00,40.92,40.96,40.9,40.95,18700.0,37.5232,37.5599,37.5048,37.5507,18700.0
2014-11-06 11:45:00,40.95,40.97,40.94,40.96,19200.0,37.5507,37.569,37.5415,37.5599,19200.0
2014-11-06 11:50:00,40.96,40.98,40.92,40.93,21300.0,37.5599,37.5782,37.5232,37.5324,21300.0
2014-11-06 11:55:00,40.93,40.98,40.93,40.96,13800.0,37.5324,37.5782,37.5324,37.5599,13800.0
2014-11-06 12:00:00,40.97,41.0,40.97,40.99,25600.0,37.569,37.5965,37.569,37.5874,25600.0
2014-11-06 12:05:00,41.0,41.02,40.94,40.96,42700.0,37.5965,37.6149,37.5415,37.5599,42700.0
2014-11-06 12:10:00,40.96,41.03,40.95,41.02,35500.0,37.5599,37.6241,37.5507,37.6149,35500.0
2014-11-06 12:15:00,41.02,41.08,41.02,41.08,14400.0,37.6149,37.6699,37.6149,37.6699,14400.0
2014-11-06 12:20:00,41.07,41.09,41.03,41.06,18000.0,37.6607,37.6791,37.6241,37.6516,18000.0
2014-11-06 12:25:00,41.06,41.06,41.03,41.05,18400.0,37.6516,37.6516,37.6241,37.6424,18400.0
2014-11-06 12:30:00,41.04,41.06,41.02,41.06,20700.0,37.6332,37.6516,37.6149,37.6516,20700.0
2014-11-06 12:35:00,41.07,41.08,41.02,41.03,21200.0,37.6607,37.6699,37.6149,37.6241,21200.0
2014-11-06 12:40:00,41.04,41.08,41.01,41.08,18100.0,37.6332,37.6699,37.6057,37.6699,18100.0
2014-11-06 12:45:00,41.07,41.11,41.05,41.11,13900.0,37.6607,37.6974,37.6424,37.6974,13900.0
2014-11-06 12:50:00,41.12,41.13,41.06,41.06,15100.0,37.7066,37.7158,37.6516,37.6516,15100.0
2014-11-06 12:55:00,41.06,41.13,41.04,41.04,30600.0,37.6516,37.7158,37.6332,37.6332,30600.0
2014-11-06 13:00:00,41.04,41.08,41.04,41.08,29400.0,37.6332,37.6699,37.6332,37.6699,29400.0
2014-11-06 13:05:00,41.09,41.13,41.09,41.1,39100.0,37.6791,37.7158,37.6791,37.6882,39100.0
2014-11-06 13:10:00,41.1,41.11,41.09,41.09,24400.0,37.6882,37.6974,37.6791,37.6791,24400.0
2014-11-06 13:15:00,41.09,41.16,41.09,41.16,44100.0,37.6791,37.7433,37.6791,37.7433,44100.0
2014-11-06 13:20:00,41.16,41.21,41.15,41.2,28000.0,37.7433,37.7891,37.7341,37.7799,28000.0
2014-11-06 13:25:00,41.21,41.23,41.2,41.22,50300.0,37.7891,37.8075,37.7799,37.7983,50300.0
2014-11-06 13:30:00,41.2,41.23,41.09,41.09,72000.0,37.7799,37.8075,37.6791,37.6791,72000.0
2014-11-06 13:35:00,41.09,41.21,41.05,41.2,76200.0,37.6791,37.7891,37.6424,37.7799,76200.0
2014-11-06 13:40:00,41.19,41.22,41.17,41.19,38400.0,37.7708,37.7983,37.7524,37.7708,38400.0
2014-11-06 13:45:00,41.18,41.21,41.15,41.21,45800.0,37.7616,37.7891,37.7341,37.7891,45800.0
2014-11-06 13:50:00,41.21,41.22,41.19,41.2,33000.0,37.7891,37.7983,37.7708,37.7799,33000.0
2014-11-06 13:55:00,41.19,41.21,41.16,41.16,19700.0,37.7708,37.7891,37.7433,37.7433,19700.0
2014-11-06 14:00:00,41.17,41.18,41.12,41.13,26300.0,37.7524,37.7616,37.7066,37.7158,26300.0
2014-11-06 14:05:00,41.14,41.15,41.12,41.13,16200.0,37.7249,37.7341,37.7066,37.7158,16200.0
2014-11-06 14:10:00,41.13,41.15,41.11,41.15,22700.0,37.7158,37.7341,37.6974,37.7341,22700.0
2014-11-06 14:15:00,41.15,41.16,41.13,41.14,12000.0,37.7341,37.7433,37.7158,37.7249,12000.0
2014-11-06 14:20:00,41.14,41.17,41.14,41.14,11500.0,37.7249,37.7524,37.7249,37.7249,11500.0
2014-11-06 14:25:00,41.15,41.2,41.08,41.16,61400.0,37.7341,37.7799,37.6699,37.7433,61400.0
2014-11-06 14:30:00,41.15,41.21,41.15,41.18,19200.0,37.7341,37.7891,37.7341,37.7616,19200.0
2014-11-06 14:35:00,41.19,41.21,41.17,41.2,19200.0,37.7708,37.7891,37.7524,37.7799,19200.0
2014-11-06 14:40:00,41.2,41.25,41.2,41.24,21300.0,37.7799,37.8258,37.7799,37.8166,21300.0
2014-11-06 14:45:00,41.24,41.26,41.22,41.22,21400.0,37.8166,37.835,37.7983,37.7983,21400.0
2014-11-06 14:50:00,41.21,41.26,41.21,41.24,28800.0,37.7891,37.835,37.7891,37.8166,28800.0
2014-11-06 14:55:00,41.25,41.29,41.23,41.29,25500.0,37.8258,37.8625,37.8075,37.8625,25500.0
2014-11-06 15:00:00,41.28,41.29,41.26,41.29,16300.0,37.8533,37.8625,37.835,37.8625,16300.0
2014-11-06 15:05:00,41.29,41.29,41.21,41.25,26700.0,37.8625,37.8625,37.7891,37.8258,26700.0
2014-11-06 15:10:00,41.25,41.29,41.23,41.27,25500.0,37.8258,37.8625,37.8075,37.8441,25500.0
2014-11-06 15:15:00,41.26,41.28,41.25,41.28,16100.0,37.835,37.8533,37.8258,37.8533,16100.0
2014-11-06 15:20:00,41.27,41.3,41.25,41.29,26600.0,37.8441,37.8716,37.8258,37.8625,26600.0
2014-11-06 15:25:00,41.29,41.3,41.26,41.28,26100.0,37.8625,37.8716,37.835,37.8533,26100.0
2014-11-06 15:30:00,41.28,41.31,41.28,41.3,36700.0,37.8533,37.8808,37.8533,37.8716,36700.0
2014-11-06 15:35:00,41.3,41.33,41.29,41.3,45400.0,37.8716,37.8992,37.8625,37.8716,45400.0
2014-11-06 15:40:00,41.3,41.36,41.29,41.35,39800.0,37.8716,37.9267,37.8625,37.9175,39800.0
2014-11-06 15:45:00,41.36,41.38,41.32,41.38,72800.0,37.9267,37.945,37.89,37.945,72800.0
2014-11-06 15:50:00,41.38,41.41,41.33,41.35,101200.0,37.945,37.9725,37.8992,37.9175,101200.0
2014-11-06 15:55:00,41.35,41.39,41.35,41.36,110500.0,37.9175,37.9542,37.9175,37.9267,110500.0
2014-11-07 09:30:00,41.39,41.48,41.3,41.34,61300.0,37.9542,38.0367,37.8716,37.9083,61300.0
2014-11-07 09:35:00,41.35,41.35,41.26,41.3,15600.0,37.9175,37.9175,37.835,37.8716,15600.0
2014-11-07 09:40:00,41.29,41.4,41.22,41.37,59800.0,37.8625,37.9633,37.7983,37.9358,59800.0
2014-11-07 09:45:00,41.37,41.38,41.22,41.25,20200.0,37.9358,37.945,37.7983,37.8258,20200.0
2014-11-07 09:50:00,41.24,41.24,41.11,41.11,8000.0,37.8166,37.8166,37.6974,37.6974,8000.0
2014-11-07 09:55:00,41.1,41.19,41.1,41.18,10800.0,37.6882,37.7708,37.6882,37.7616,10800.0
2014-11-07 10:00:00,41.16,41.16,41.07,41.11,24500.0,37.7433,37.7433,37.6607,37.6974,24500.0
2014-11-07 10:05:00,41.12,41.16,41.1,41.14,11700.0,37.7066,37.7433,37.6882,37.7249,11700.0
2014-11-07 10:10:00,41.15,41.15,41.03,41.07,18400.0,37.7341,37.7341,37.6241,37.6607,18400.0
2014-11-07 10:15:00,41.06,41.14,41.06,41.13,25100.0,37.6516,37.7249,37.6516,37.7158,25100.0
2014-11-07 10:20:00,41.12,41.12,41.03,41.05,20900.0,37.7066,37.7066,37.6241,37.6424,20900.0
2014-11-07 10:25:00,41.06,41.07,40.98,40.98,16300.0,37.6516,37.6607,37.5782,37.5782,16300.0
2014-11-07 10:30:00,40.99,41.02,40.96,40.98,21200.0,37.5874,37.6149,37.5599,37.5782,21200.0
2014-11-07 10:35:00,40.97,41.1,40.97,41.07,18800.0,37.569,37.6882,37.569,37.6607,18800.0
2014-11-07 10:40:00,41.07,41.14,41.06,41.14,10800.0,37.6607,37.7249,37.6516,37.7249,10800.0
2014-11-07 10:45:00,41.13,41.17,41.11,41.17,14500.0,37.7158,37.7524,37.6974,37.7524,14500.0
2014-11-07 10:50:00,41.17,41.2,41.15,41.19,34700.0,37.7524,37.7799,37.7341,37.7708,34700.0
2014-11-07 10:55:00,41.19,41.28,41.19,41.27,40300.0,37.7708,37.8533,37.7708,37.8441,40300.0
2014-11-07 11:00:00,41.27,41.34,41.26,41.28,23800.0,37.8441,37.9083,37.835,37.8533,23800.0
2014-11-07 11:05:00,41.27,41.3,41.25,41.3,12100.0,37.8441,37.8716,37.8258,37.8716,12100.0
2014-11-07 11:10:00,41.3,41.36,41.3,41.36,14500.0,37.8716,37.9267,37.8716,37.9267,14500.0
2014-11-07 11:15:00,41.35,41.35,41.29,41.32,14100.0,37.9175,37.9175,37.8625,37.89,14100.0
2014-11-07 11:20:00,41.33,41.37,41.32,41.33,19900.0,37.8992,37.9358,37.89,37.8992,19900.0
2014-11-07 11:25:00,41.34,41.34,41.29,41.29,28800.0,37.9083,37.9083,37.8625,37.8625,28800.0
2014-11-07 11:30:00,41.29,41.34,41.25,41.3,47700.0,37.8625,37.9083,37.8258,37.8716,47700.0
2014-11-07 11:35:00,41.31,41.31,41.25,41.26,19600.0,37.8808,37.8808,37.8258,37.835,19600.0
2014-11-07 11:40:00,41.26,41.27,41.23,41.24,31100.0,37.835,37.8441,37.8075,37.8166,31100.0
2014-11-07 11:45:00,41.24,41.25,41.21,41.24,18100.0,37.8166,37.8258,37.7891,37.8166,18100.0
2014-11-07 11:50:00,41.25,41.25,41.21,41.22,12600.0,37.8258,37.8258,37.7891,37.7983,12600.0
2014-11-07 11:55:00,41.22,41.24,41.18,41.2,29900.0,37.7983,37.8166,37.7616,37.7799,29900.0
2014-11-07 12:00:00,41.2,41.21,41.17,41.19,28500.0,37.7799,37.7891,37.7524,37.7708,28500.0
2014-11-07 12:05:00,41.19,41.25,41.19,41.24,13800.0,37.7708,37.8258,37.7708,37.8166,13800.0
2014-11-07 12:10:00,41.24,41.25,41.2,41.21,16800.0,37.8166,37.8258,37.7799,37.7891,16800.0
2014-11-07 12:15:00,41.2,41.24,41.2,41.23,33400.0,37.7799,37.8166,37.7799,37.8075,33400.0
2014-11-07 12:20:00,41.23,41.26,41.22,41.22,8500.0,37.8075,37.835,37.7983,37.7983,8500.0
2014-11-07 12:25:00,41.21,41.21,41.16,41.18,10800.0,37.7891,37.7891,37.7433,37.7616,10800.0
2014-11-07 12:30:00,41.17,41.17,41.14,41.15,6500.0,37.7524,37.7524,37.7249,37.7341,6500.0
2014-11-07 12:35:00,41.16,41.16,41.14,41.16,7100.0,37.7433,37.7433,37.7249,37.7433,7100.0
2014-11-07 12:40:00,41.15,41.16,41.12,41.14,12200.0,37.7341,37.7433,37.7066,37.7249,12200.0
2014-11-07 12:45:00,41.14,41.14,41.08,41.11,10300.0,37.7249,37.7249,37.6699,37.6974,10300.0
2014-11-07 12:50:00,41.1,41.1,41.04,41.05,13900.0,37.6882,37.6882,37.6332,37.6424,13900.0
2014-11-07 12:55:00,41.06,41.06,41.03,41.06,6300.0,37.6516,37.6516,37.6241,37.6516,6300.0
2014-11-07 13:00:00,41.06,41.09,41.05,41.05,13300.0,37.6516,37.6791,37.6424,37.6424,13300.0
2014-11-07 13:05:00,41.06,41.07,41.02,41.05,48100.0,37.6516,37.6607,37.6149,37.6424,48100.0
2014-11-07 13:10:00,41.05,41.06,41.04,41.04,13200.0,37.6424,37.6516,37.6332,37.6332,13200.0
2014-11-07 13:15:00,41.03,41.04,40.97,40.99,22000.0,37.6241,37.6332,37.569,37.5874,22000.0
2014-11-07 13:20:00,40.99,41.0,40.99,41.0,5600.0,37.5874,37.5965,37.5874,37.5965,5600.0
2014-11-07 13:25:00,40.99,41.0,40.98,40.98,28100.0,37.5874,37.5965,37.5782,37.5782,28100.0
2014-11-07 13:30:00,40.99,41.01,40.97,41.01,17700.0,37.5874,37.6057,37.569,37.6057,17700.0
2014-11-07 13:35:00,41.01,41.02,41.0,41.01,18300.0,37.6057,37.6149,37.5965,37.6057,18300.0
2014-11-07 13:40:00,41.01,41.06,41.0,41.04,19500.0,37.6057,37.6516,37.5965,37.6332,19500.0
2014-11-07 13:45:00,41.05,41.05,41.0,41.01,32000.0,37.6424,37.6424,37.5965,37.6057,32000.0
2014-11-07 13:50:00,41.01,41.19,41.01,41.13,67700.0,37.6057,37.7708,37.6057,37.7158,67700.0
2014-11-07 13:55:00,41.13,41.13,41.04,41.05,17100.0,37.7158,37.7158,37.6332,37.6424,17100.0
2014-11-07 14:00:00,41.04,41.05,41.03,41.03,3800.0,37.6332,37.6424,37.6241,37.6241,3800.0
2014-11-07 14:05:00,41.03,41.04,41.0,41.0,7600.0,37.6241,37.6332,37.5965,37.5965,7600.0
2014-11-07 14:10:00,41.0,41.03,40.98,40.98,45100.0,37.5965,37.6241,37.5782,37.5782,45100.0
2014-11-07 14:15:00,40.98,41.01,40.98,41.0,13600.0,37.5782,37.6057,37.5782,37.5965,13600.0
2014-11-07 14:20:00,41.0,41.01,40.96,40.96,6500.0,37.5965,37.6057,37.5599,37.5599,6500.0
2014-11-07 14:25:00,40.96,40.97,40.91,40.94,16000.0,37.5599,37.569,37.514,37.5415,16000.0
2014-11-07 14:30:00,40.94,40.96,40.94,40.95,19400.0,37.5415,37.5599,37.5415,37.5507,19400.0
2014-11-07 14:35:00,40.96,40.96,40.92,40.93,13000.0,37.5599,37.5599,37.5232,37.5324,13000.0
2014-11-07 14:40:00,40.92,40.95,40.9,40.94,27200.0,37.5232,37.5507,37.5048,37.5415,27200.0
2014-11-07 14:45:00,40.95,40.98,40.95,40.97,7300.0,37.5507,37.5782,37.5507,37.569,7300.0
2014-11-07 14:50:00,40.97,41.0,40.93,40.93,18100.0,37.569,37.5965,37.5324,37.5324,18100.0
2014-11-07 14:55:00,40.94,40.94,40.89,40.89,10000.0,37.5415,37.5415,37.4957,37.4957,10000.0
2014-11-07 15:00:00,40.89,40.95,40.89,40.94,20800.0,37.4957,37.5507,37.4957,37.5415,20800.0
2014-11-07 15:05:00,40.94,40.99,40.91,40.98,31500.0,37.5415,37.5874,37.514,37.5782,31500.0
2014-11-07 15:10:00,40.98,40.98,40.9,40.9,16600.0,37.5782,37.5782,37.5048,37.5048,16600.0
2014-11-07 15:15:00,40.9,40.92,40.86,40.87,19900.0,37.5048,37.5232,37.4682,37.4773,19900.0
2014-11-07 15:20:00,40.88,40.93,40.88,40.91,23000.0,37.4865,37.5324,37.4865,37.514,23000.0
2014-11-07 15:25:00,40.91,40.92,40.88,40.88,15300.0,37.514,37.5232,37.4865,37.4865,15300.0
2014-11-07 15:30:00,40.88,40.92,40.87,40.92,26800.0,37.4865,37.5232,37.4773,37.5232,26800.0
2014-11-07 15:35:00,40.92,40.95,40.88,40.88,33000.0,37.5232,37.5507,37.4865,37.4865,33000.0
2014-11-07 15:40:00,40.88,40.91,40.88,40.91,36000.0,37.4865,37.514,37.4865,37.514,36000.0
2014-11-07 15:45:00,40.91,40.93,40.86,40.86,73500.0,37.514,37.5324,37.4682,37.4682,73500.0
2014-11-07 15:50:00,40.87,40.94,40.87,40.94,86900.0,37.4773,37.5415,37.4773,37.5415,86900.0
2014-11-07 15:55:00,40.94,40.95,40.87,40.92,191700.0,37.5415,37.5507,37.4773,37.5232,191700.0
2014-11-10 09:30:00,40.98,40.98,40.88,40.93,33700.0,37.5782,37.5782,37.4865,37.5324,33700.0
2014-11-10 09:35:00,40.93,40.99,40.9,40.97,11300.0,37.5324,37.5874,37.5048,37.569,11300.0
2014-11-10 09:40:00,40.98,40.98,40.94,40.95,9800.0,37.5782,37.5782,37.5415,37.5507,9800.0
2014-11-10 09:45:00,40.94,41.01,40.94,41.0,26700.0,37.5415,37.6057,37.5415,37.5965,26700.0
2014-11-10 09:50:00,40.99,41.1,40.98,41.05,76600.0,37.5874,37.6882,37.5782,37.6424,76600.0
2014-11-10 09:55:00,41.04,41.1,41.04,41.1,38800.0,37.6332,37.6882,37.6332,37.6882,38800.0
2014-11-10 10:00:00,41.09,41.14,41.06,41.12,22200.0,37.6791,37.7249,37.6516,37.7066,22200.0
2014-11-10 10:05:00,41.13,41.22,41.1,41.11,60900.0,37.7158,37.7983,37.6882,37.6974,60900.0
2014-11-10 10:10:00,41.12,41.18,41.11,41.14,33100.0,37.7066,37.7616,37.6974,37.7249,33100.0
2014-11-10 10:15:00,41.16,41.17,41.12,41.14,23700.0,37.7433,37.7524,37.7066,37.7249,23700.0
2014-11-10 10:20:00,41.14,41.16,41.11,41.16,18800.0,37.7249,37.7433,37.6974,37.7433,18800.0
2014-11-10 10:25:00,41.16,41.2,41.11,41.2,36000.0,37.7433,37.7799,37.6974,37.7799,36000.0
2014-11-10 10:30:00,41.2,41.22,41.18,41.2,19500.0,37.7799,37.7983,37.7616,37.7799,19500.0
2014-11-10 10:35:00,41.2,41.21,41.14,41.18,57300.0,37.7799,37.7891,37.7249,37.7616,57300.0
2014-11-10 10:40:00,41.19,41.23,41.19,41.23,15800.0,37.7708,37.8075,37.7708,37.8075,15800.0
2014-11-10 10:45:00,41.24,41.32,41.24,41.28,13900.0,37.8166,37.89,37.8166,37.8533,13900.0
2014-11-10 10:50:00,41.29,41.29,41.23,41.24,10800.0,37.8625,37.8625,37.8075,37.8166,10800.0
2014-11-10 10:55:00,41.25,41.27,41.16,41.16,37500.0,37.8258,37.8441,37.7433,37.7433,37500.0
2014-11-10 11:00:00,41.17,41.21,41.17,41.18,35000.0,37.7524,37.7891,37.7524,37.7616,35000.0
2014-11-10 11:05:00,41.18,41.21,41.17,41.19,16500.0,37.7616,37.7891,37.7524,37.7708,16500.0
2014-11-10 11:10:00,41.19,41.2,41.17,41.17,9600.0,37.7708,37.7799,37.7524,37.7524,9600.0
2014-11-10 11:15:00,41.18,41.23,41.18,41.23,9200.0,37.7616,37.8075,37.7616,37.8075,9200.0
2014-11-10 11:20:00,41.23,41.25,41.21,41.21,6500.0,37.8075,37.8258,37.7891,37.7891,6500.0
2014-11-10 11:25:00,41.19,41.24,41.19,41.24,8200.0,37.7708,37.8166,37.7708,37.8166,8200.0
2014-11-10 11:30:00,41.25,41.33,41.24,41.32,22100.0,37.8258,37.8992,37.8166,37.89,22100.0
2014-11-10 11:35:00,41.33,41.33,41.3,41.3,24400.0,37.8992,37.8992,37.8716,37.8716,24400.0
2014-11-10 11:40:00,41.3,41.31,41.23,41.23,17000.0,37.8716,37.8808,37.8075,37.8075,17000.0
2014-11-10 11:45:00,41.24,41.25,41.23,41.24,3500.0,37.8166,37.8258,37.8075,37.8166,3500.0
2014-11-10 11:50:00,41.25,41.27,41.24,41.24,12900.0,37.8258,37.8441,37.8166,37.8166,12900.0
2014-11-10 11:55:00,41.25,41.25,41.22,41.24,4000.0,37.8258,37.8258,37.7983,37.8166,4000.0
2014-11-10 12:00:00,41.23,41.25,41.21,41.22,10500.0,37.8075,37.8258,37.7891,37.7983,10500.0
2014-11-10 12:05:00,41.23,41.25,41.21,41.21,41700.0,37.8075,37.8258,37.7891,37.7891,41700.0
2014-11-10 12:10:00,41.2,41.2,41.16,41.18,15100.0,37.7799,37.7799,37.7433,37.7616,15100.0
2014-11-10 12:15:00,41.19,41.21,41.17,41.17,21300.0,37.7708,37.7891,37.7524,37.7524,21300.0
2014-11-10 12:20:00,41.17,41.18,41.14,41.15,8900.0,37.7524,37.7616,37.7249,37.7341,8900.0
2014-11-10 12:25:00,41.14,41.14,41.1,41.11,11500.0,37.7249,37.7249,37.6882,37.6974,11500.0
2014-11-10 12:30:00,41.12,41.16,41.09,41.13,10200.0,37.7066,37.7433,37.6791,37.7158,10200.0
2014-11-10 12:35:00,41.14,41.15,41.13,41.14,5800.0,37.7249,37.7341,37.7158,37.7249,5800.0
2014-11-10 12:40:00,41.14,41.16,41.13,41.13,10200.0,37.7249,37.7433,37.7158,37.7158,10200.0
2014-11-10 12:45:00,41.12,41.14,41.11,41.14,3600.0,37.7066,37.7249,37.6974,37.7249,3600.0
2014-11-10 12:50:00,41.14,41.14,41.11,41.11,3500.0,37.7249,37.7249,37.6974,37.6974,3500.0
2014-11-10 12:55:00,41.1,41.17,41.1,41.14,30400.0,37.6882,37.7524,37.6882,37.7249,30400.0
2014-11-10 13:00:00,41.15,41.15,41.14,41.14,9500.0,37.7341,37.7341,37.7249,37.7249,9500.0
2014-11-10 13:05:00,41.14,41.15,41.12,41.15,13200.0,37.7249,37.7341,37.7066,37.7341,13200.0
2014-11-10 13:10:00,41.15,41.15,41.14,41.14,7000.0,37.7341,37.7341,37.7249,37.7249,7000.0
2014-11-10 13:15:00,41.14,41.16,41.13,41.14,20600.0,37.7249,37.7433,37.7158,37.7249,20600.0
2014-11-10 13:20:00,41.15,41.15,41.12,41.13,7800.0,37.7341,37.7341,37.7066,37.7158,7800.0
2014-11-10 13:25:00,41.13,41.14,41.11,41.13,7300.0,37.7158,37.7249,37.6974,37.7158,7300.0
2014-11-10 13:30:00,41.14,41.15,41.13,41.13,3700.0,37.7249,37.7341,37.7158,37.7158,3700.0
2014-11-10 13:35:00,41.14,41.21,41.1,41.21,50000.0,37.7249,37.7891,37.6882,37.7891,50000.0
2014-11-10 13:40:00,41.2,41.24,41.19,41.23,11500.0,37.7799,37.8166,37.7708,37.8075,11500.0
2014-11-10 13:45:00,41.23,41.25,41.23,41.25,7000.0,37.8075,37.8258,37.8075,37.8258,7000.0
2014-11-10 13:50:00,41.25,41.27,41.24,41.25,67100.0,37.8258,37.8441,37.8166,37.8258,67100.0
2014-11-10 13:55:00,41.24,41.28,41.22,41.23,29700.0,37.8166,37.8533,37.7983,37.8075,29700.0
2014-11-10 14:00:00,41.23,41.23,41.2,41.21,16500.0,37.8075,37.8075,37.7799,37.7891,16500.0
2014-11-10 14:05:00,41.21,41.25,41.2,41.24,52900.0,37.7891,37.8258,37.7799,37.8166,52900.0
2014-11-10 14:10:00,41.24,41.28,41.24,41.27,15300.0,37.8166,37.8533,37.8166,37.8441,15300.0
2014-11-10 14:15:00,41.27,41.3,41.27,41.3,24000.0,37.8441,37.8716,37.8441,37.8716,24000.0
2014-11-10 14:20:00,41.29,41.34,41.27,41.28,32700.0,37.8625,37.9083,37.8441,37.8533,32700.0
2014-11-10 14:25:00,41.28,41.29,41.26,41.29,13100.0,37.8533,37.8625,37.835,37.8625,13100.0
2014-11-10 14:30:00,41.29,41.33,41.29,41.3,23300.0,37.8625,37.8992,37.8625,37.8716,23300.0
2014-11-10 14:35:00,41.31,41.35,41.31,41.33,38000.0,37.8808,37.9175,37.8808,37.8992,38000.0
2014-11-10 14:40:00,41.34,41.35,41.32,41.32,15900.0,37.9083,37.9175,37.89,37.89,15900.0
2014-11-10 14:45:00,41.32,41.36,41.32,41.34,12600.0,37.89,37.9267,37.89,37.9083,12600.0
2014-11-10 14:50:00,41.34,41.38,41.32,41.36,32200.0,37.9083,37.945,37.89,37.9267,32200.0
2014-11-10 14:55:00,41.36,41.38,41.35,41.38,12800.0,37.9267,37.945,37.9175,37.945,12800.0
2014-11-10 15:00:00,41.37,41.42,41.37,41.4,81500.0,37.9358,37.9817,37.9358,37.9633,81500.0
2014-11-10 15:05:00,41.41,41.45,41.41,41.42,13900.0,37.9725,38.0092,37.9725,37.9817,13900.0
2014-11-10 15:10:00,41.41,41.44,41.41,41.44,10900.0,37.9725,38.0,37.9725,38.0,10900.0
2014-11-10 15:15:00,41.43,41.45,41.4,41.42,29900.0,37.9908,38.0092,37.9633,37.9817,29900.0
2014-11-10 15:20:00,41.42,41.43,41.4,41.41,82500.0,37.9817,37.9908,37.9633,37.9725,82500.0
2014-11-10 15:25:00,41.4,41.48,41.4,41.47,186600.0,37.9633,38.0367,37.9633,38.0275,186600.0
2014-11-10 15:30:00,41.47,41.52,41.46,41.5,127600.0,38.0275,38.0734,38.0184,38.055,127600.0
2014-11-10 15:35:00,41.5,41.51,41.44,41.44,82700.0,38.055,38.0642,38.0,38.0,82700.0
2014-11-10 15:40:00,41.43,41.44,41.41,41.44,39100.0,37.9908,38.0,37.9725,38.0,39100.0
2014-11-10 15:45:00,41.44,41.49,41.44,41.49,41700.0,38.0,38.0459,38.0,38.0459,41700.0
2014-11-10 15:50:00,41.49,41.52,41.47,41.5,80900.0,38.0459,38.0734,38.0275,38.055,80900.0
2014-11-10 15:55:00,41.5,41.55,41.48,41.53,97100.0,38.055,38.1009,38.0367,38.0825,97100.0
2014-11-11 09:30:00,41.52,41.52,41.34,41.38,46800.0,38.0734,38.0734,37.9083,37.945,46800.0
2014-11-11 09:35:00,41.38,41.47,41.36,41.39,77600.0,37.945,38.0275,37.9267,37.9542,77600.0
2014-11-11 09:40:00,41.46,41.54,41.46,41.51,9200.0,38.0184,38.0917,38.0184,38.0642,9200.0
2014-11-11 09:45:00,41.52,41.65,41.52,41.65,13200.0,38.0734,38.1926,38.0734,38.1926,13200.0
2014-11-11 09:50:00,41.63,41.81,41.62,41.79,65800.0,38.1742,38.3393,38.1651,38.321,65800.0
2014-11-11 09:55:00,41.8,41.89,41.79,41.81,31100.0,38.3301,38.4127,38.321,38.3393,31100.0
2014-11-11 10:00:00,41.82,41.91,41.81,41.91,73800.0,38.3485,38.431,38.3393,38.431,73800.0
2014-11-11 10:05:00,41.92,41.96,41.87,41.9,193600.0,38.4402,38.4769,38.3943,38.4218,193600.0
2014-11-11 10:10:00,41.9,41.9,41.79,41.82,32700.0,38.4218,38.4218,38.321,38.3485,32700.0
2014-11-11 10:15:00,41.8,41.81,41.76,41.8,22300.0,38.3301,38.3393,38.2935,38.3301,22300.0
2014-11-11 10:20:00,41.79,41.85,41.79,41.85,19800.0,38.321,38.376,38.321,38.376,19800.0
2014-11-11 10:25:00,41.83,41.92,41.83,41.92,33600.0,38.3576,38.4402,38.3576,38.4402,33600.0
2014-11-11 10:30:00,41.93,41.93,41.88,41.91,20700.0,38.4493,38.4493,38.4035,38.431,20700.0
2014-11-11 10:35:00,41.91,41.93,41.91,41.93,9200.0,38.431,38.4493,38.431,38.4493,9200.0
2014-11-11 10:40:00,41.93,41.95,41.91,41.95,19100.0,38.4493,38.4677,38.431,38.4677,19100.0
2014-11-11 10:45:00,41.95,41.99,41.95,41.97,44300.0,38.4677,38.5044,38.4677,38.486,44300.0
2014-11-11 10:50:00,41.98,42.11,41.97,42.04,64800.0,38.4952,38.6144,38.486,38.5502,64800.0
2014-11-11 10:55:00,42.04,42.04,41.96,42.0,28200.0,38.5502,38.5502,38.4769,38.5135,28200.0
2014-11-11 11:00:00,42.0,42.02,41.98,42.0,17600.0,38.5135,38.5319,38.4952,38.5135,17600.0
2014-11-11 11:05:00,41.99,42.01,41.96,42.0,34000.0,38.5044,38.5227,38.4769,38.5135,34000.0
2014-11-11 11:10:00,42.0,42.03,41.99,42.02,26800.0,38.5135,38.541,38.5044,38.5319,26800.0
2014-11-11 11:15:00,42.01,42.02,41.99,42.02,11500.0,38.5227,38.5319,38.5044,38.5319,11500.0
2014-11-11 11:20:00,42.03,42.08,42.03,42.06,13900.0,38.541,38.5869,38.541,38.5686,13900.0
2014-11-11 11:25:00,42.06,42.09,42.02,42.02,14800.0,38.5686,38.5961,38.5319,38.5319,14800.0
2014-11-11 11:30:00,42.02,42.03,42.0,42.0,11700.0,38.5319,38.541,38.5135,38.5135,11700.0
2014-11-11 11:35:00,42.0,42.04,42.0,42.02,14000.0,38.5135,38.5502,38.5135,38.5319,14000.0
2014-11-11 11:40:00,42.01,42.04,42.0,42.04,15100.0,38.5227,38.5502,38.5135,38.5502,15100.0
2014-11-11 11:45:00,42.04,42.07,42.04,42.04,13700.0,38.5502,38.5777,38.5502,38.5502,13700.0
2014-11-11 11:50:00,42.04,42.04,41.97,41.99,20500.0,38.5502,38.5502,38.486,38.5044,20500.0
2014-11-11 11:55:00,42.0,42.03,41.99,42.02,9300.0,38.5135,38.541,38.5044,38.5319,9300.0
2014-11-11 12:00:00,42.02,42.03,41.98,41.99,26100.0,38.5319,38.541,38.4952,38.5044,26100.0
2014-11-11 12:05:00,41.99,42.01,41.91,41.92,23200.0,38.5044,38.5227,38.431,38.4402,23200.0
2014-11-11 12:10:00,41.92,41.93,41.91,41.91,6600.0,38.4402,38.4493,38.431,38.431,6600.0
2014-11-11 12:15:00,41.92,41.93,41.88,41.89,10200.0,38.4402,38.4493,38.4035,38.4127,10200.0
2014-11-11 12:20:00,41.9,41.9,41.87,41.87,9100.0,38.4218,38.4218,38.3943,38.3943,9100.0
2014-11-11 12:25:00,41.87,41.9,41.85,41.9,12900.0,38.3943,38.4218,38.376,38.4218,12900.0
2014-11-11 12:30:00,41.89,41.89,41.87,41.87,3900.0,38.4127,38.4127,38.3943,38.3943,3900.0
2014-11-11 12:35:00,41.88,41.91,41.87,41.9,11100.0,38.4035,38.431,38.3943,38.4218,11100.0
2014-11-11 12:40:00,41.9,41.91,41.88,41.91,16400.0,38.4218,38.431,38.4035,38.431,16400.0
2014-11-11 12:45:00,41.9,41.91,41.9,41.9,18800.0,38.4218,38.431,38.4218,38.4218,18800.0
2014-11-11 12:50:00,41.89,41.89,41.86,41.86,13600.0,38.4127,38.4127,38.3852,38.3852,13600.0
2014-11-11 12:55:00,41.86,41.87,41.84,41.86,8300.0,38.3852,38.3943,38.3668,38.3852,8300.0
2014-11-11 13:00:00,41.86,41.87,41.83,41.83,7000.0,38.3852,38.3943,38.3576,38.3576,7000.0
2014-11-11 13:05:00,41.83,41.83,41.78,41.79,10200.0,38.3576,38.3576,38.3118,38.321,10200.0
2014-11-11 13:10:00,41.79,41.79,41.74,41.74,14800.0,38.321,38.321,38.2751,38.2751,14800.0
2014-11-11 13:15:00,41.74,41.77,41.73,41.73,30500.0,38.2751,38.3026,38.2659,38.2659,30500.0
2014-11-11 13:20:00,41.74,41.76,41.72,41.74,10500.0,38.2751,38.2935,38.2568,38.2751,10500.0
2014-11-11 13:25:00,41.75,41.75,41.73,41.75,4000.0,38.2843,38.2843,38.2659,38.2843,4000.0
2014-11-11 13:30:00,41.76,41.79,41.74,41.79,11000.0,38.2935,38.321,38.2751,38.321,11000.0
2014-11-11 13:35:00,41.78,41.83,41.78,41.81,7900.0,38.3118,38.3576,38.3118,38.3393,7900.0
2014-11-11 13:40:00,41.81,41.83,41.78,41.81,6200.0,38.3393,38.3576,38.3118,38.3393,6200.0
2014-11-11 13:45:00,41.8,41.8,41.75,41.75,6000.0,38.3301,38.3301,38.2843,38.2843,6000.0
2014-11-11 13:50:00,41.76,41.76,41.74,41.74,8800.0,38.2935,38.2935,38.2751,38.2751,8800.0
2014-11-11 13:55:00,41.74,41.76,41.74,41.74,3700.0,38.2751,38.2935,38.2751,38.2751,3700.0
2014-11-11 14:00:00,41.73,41.75,41.71,41.73,12600.0,38.2659,38.2843,38.2476,38.2659,12600.0
2014-11-11 14:05:00,41.72,41.73,41.7,41.7,2600.0,38.2568,38.2659,38.2384,38.2384,2600.0
2014-11-11 14:10:00,41.71,41.72,41.68,41.7,12200.0,38.2476,38.2568,38.2201,38.2384,12200.0
2014-11-11 14:15:00,41.7,41.73,41.7,41.71,3700.0,38.2384,38.2659,38.2384,38.2476,3700.0
2014-11-11 14:20:00,41.71,41.75,41.7,41.75,9500.0,38.2476,38.2843,38.2384,38.2843,9500.0
2014-11-11 14:25:00,41.74,41.75,41.73,41.73,8700.0,38.2751,38.2843,38.2659,38.2659,8700.0
2014-11-11 14:30:00,41.73,41.74,41.69,41.71,5500.0,38.2659,38.2751,38.2293,38.2476,5500.0
2014-11-11 14:35:00,41.7,41.72,41.68,41.7,14600.0,38.2384,38.2568,38.2201,38.2384,14600.0
2014-11-11 14:40:00,41.7,41.72,41.7,41.72,5900.0,38.2384,38.2568,38.2384,38.2568,5900.0
2014-11-11 14:45:00,41.72,41.75,41.71,41.75,8400.0,38.2568,38.2843,38.2476,38.2843,8400.0
2014-11-11 14:50:00,41.75,41.75,41.71,41.72,8300.0,38.2843,38.2843,38.2476,38.2568,8300.0
2014-11-11 14:55:00,41.72,41.72,41.69,41.71,12200.0,38.2568,38.2568,38.2293,38.2476,12200.0
2014-11-11 15:00:00,41.71,41.76,41.71,41.76,12100.0,38.2476,38.2935,38.2476,38.2935,12100.0
2014-11-11 15:05:00,41.75,41.76,41.74,41.74,16300.0,38.2843,38.2935,38.2751,38.2751,16300.0
2014-11-11 15:10:00,41.75,41.76,41.73,41.75,31900.0,38.2843,38.2935,38.2659,38.2843,31900.0
2014-11-11 15:15:00,41.74,41.77,41.7,41.73,52500.0,38.2751,38.3026,38.2384,38.2659,52500.0
2014-11-11 15:20:00,41.73,41.74,41.69,41.69,46400.0,38.2659,38.2751,38.2293,38.2293,46400.0
2014-11-11 15:25:00,41.69,41.7,41.68,41.69,11400.0,38.2293,38.2384,38.2201,38.2293,11400.0
2014-11-11 15:30:00,41.68,41.7,41.66,41.67,22500.0,38.2201,38.2384,38.2018,38.2109,22500.0
2014-11-11 15:35:00,41.66,41.71,41.66,41.7,32800.0,38.2018,38.2476,38.2018,38.2384,32800.0
2014-11-11 15:40:00,41.71,41.71,41.69,41.7,45900.0,38.2476,38.2476,38.2293,38.2384,45900.0
2014-11-11 15:45:00,41.69,41.7,41.67,41.67,80600.0,38.2293,38.2384,38.2109,38.2109,80600.0
2014-11-11 15:50:00,41.68,41.68,41.66,41.66,47200.0,38.2201,38.2201,38.2018,38.2018,47200.0
2014-11-11 15:55:00,41.66,41.67,41.64,41.66,151800.0,38.2018,38.2109,38.1834,38.2018,151800.0
2014-11-12 09:30:00,41.3,41.46,41.19,41.22,172400.0,37.8716,38.0184,37.7708,37.7983,172400.0
2014-11-12 09:35:00,41.16,41.42,41.16,41.3,29600.0,37.7433,37.9817,37.7433,37.8716,29600.0
2014-11-12 09:40:00,41.3,41.3,41.14,41.14,17000.0,37.8716,37.8716,37.7249,37.7249,17000.0
2014-11-12 09:45:00,41.16,41.19,41.14,41.17,22400.0,37.7433,37.7708,37.7249,37.7524,22400.0
2014-11-12 09:50:00,41.18,41.18,41.08,41.08,18200.0,37.7616,37.7616,37.6699,37.6699,18200.0
2014-11-12 09:55:00,41.09,41.09,41.03,41.04,28500.0,37.6791,37.6791,37.6241,37.6332,28500.0
2014-11-12 10:00:00,41.03,41.13,41.03,41.11,45600.0,37.6241,37.7158,37.6241,37.6974,45600.0
2014-11-12 10:05:00,41.1,41.3,41.1,41.29,40200.0,37.6882,37.8716,37.6882,37.8625,40200.0
2014-11-12 10:10:00,41.3,41.36,41.29,41.34,42500.0,37.8716,37.9267,37.8625,37.9083,42500.0
2014-11-12 10:15:00,41.34,41.36,41.3,41.3,37100.0,37.9083,37.9267,37.8716,37.8716,37100.0
2014-11-12 10:20:00,41.31,41.31,41.23,41.25,21700.0,37.8808,37.8808,37.8075,37.8258,21700.0
2014-11-12 10:25:00,41.26,41.27,41.18,41.19,22500.0,37.835,37.8441,37.7616,37.7708,22500.0
2014-11-12 10:30:00,41.19,41.2,41.17,41.2,46500.0,37.7708,37.7799,37.7524,37.7799,46500.0
2014-11-12 10:35:00,41.19,41.22,41.16,41.16,42000.0,37.7708,37.7983,37.7433,37.7433,42000.0
2014-11-12 10:40:00,41.17,41.18,41.11,41.12,32000.0,37.7524,37.7616,37.6974,37.7066,32000.0
2014-11-12 10:45:00,41.13,41.13,41.09,41.12,15300.0,37.7158,37.7158,37.6791,37.7066,15300.0
2014-11-12 10:50:00,41.11,41.12,41.07,41.07,23600.0,37.6974,37.7066,37.6607,37.6607,23600.0
2014-11-12 10:55:00,41.07,41.08,41.05,41.07,24600.0,37.6607,37.6699,37.6424,37.6607,24600.0
2014-11-12 11:00:00,41.06,41.06,41.04,41.05,11700.0,37.6516,37.6516,37.6332,37.6424,11700.0
2014-11-12 11:05:00,41.06,41.12,41.06,41.12,16200.0,37.6516,37.7066,37.6516,37.7066,16200.0
2014-11-12 11:10:00,41.12,41.12,41.1,41.11,7800.0,37.7066,37.7066,37.6882,37.6974,7800.0
2014-11-12 11:15:00,41.1,41.11,41.03,41.03,21000.0,37.6882,37.6974,37.6241,37.6241,21000.0
2014-11-12 11:20:00,41.04,41.06,41.02,41.02,54500.0,37.6332,37.6516,37.6149,37.6149,54500.0
2014-11-12 11:25:00,41.02,41.07,41.02,41.03,15000.0,37.6149,37.6607,37.6149,37.6241,15000.0
2014-11-12 11:30:00,41.04,41.14,41.04,41.14,7600.0,37.6332,37.7249,37.6332,37.7249,7600.0
2014-11-12 11:35:00,41.15,41.19,41.15,41.16,12400.0,37.7341,37.7708,37.7341,37.7433,12400.0
2014-11-12 11:40:00,41.16,41.21,41.15,41.2,13200.0,37.7433,37.7891,37.7341,37.7799,13200.0
2014-11-12 11:45:00,41.21,41.21,41.17,41.18,11300.0,37.7891,37.7891,37.7524,37.7616,11300.0
2014-11-12 11:50:00,41.17,41.17,41.15,41.15,6700.0,37.7524,37.7524,37.7341,37.7341,6700.0
2014-11-12 11:55:00,41.15,41.17,41.14,41.14,9700.0,37.7341,37.7524,37.7249,37.7249,9700.0
2014-11-12 12:00:00,41.15,41.16,41.13,41.16,10900.0,37.7341,37.7433,37.7158,37.7433,10900.0
2014-11-12 12:05:00,41.16,41.2,41.16,41.19,11500.0,37.7433,37.7799,37.7433,37.7708,11500.0
2014-11-12 12:10:00,41.19,41.2,41.17,41.17,13100.0,37.7708,37.7799,37.7524,37.7524,13100.0
2014-11-12 12:15:00,41.17,41.18,41.17,41.18,2200.0,37.7524,37.7616,37.7524,37.7616,2200.0
2014-11-12 12:20:00,41.17,41.18,41.16,41.16,4600.0,37.7524,37.7616,37.7433,37.7433,4600.0
2014-11-12 12:25:00,41.17,41.25,41.17,41.23,34000.0,37.7524,37.8258,37.7524,37.8075,34000.0
2014-11-12 12:30:00,41.22,41.23,41.19,41.2,7500.0,37.7983,37.8075,37.7708,37.7799,7500.0
2014-11-12 12:35:00,41.2,41.21,41.17,41.2,13000.0,37.7799,37.7891,37.7524,37.7799,13000.0
2014-11-12 12:40:00,41.19,41.21,41.19,41.2,5700.0,37.7708,37.7891,37.7708,37.7799,5700.0
2014-11-12 12:45:00,41.19,41.22,41.19,41.21,7100.0,37.7708,37.7983,37.7708,37.7891,7100.0
2014-11-12 12:50:00,41.21,41.22,41.19,41.22,8300.0,37.7891,37.7983,37.7708,37.7983,8300.0
2014-11-12 12:55:00,41.23,41.27,41.22,41.27,12600.0,37.8075,37.8441,37.7983,37.8441,12600.0
2014-11-12 13:00:00,41.27,41.28,41.25,41.26,5300.0,37.8441,37.8533,37.8258,37.835,5300.0
2014-11-12 13:05:00,41.26,41.29,41.25,41.25,10700.0,37.835,37.8625,37.8258,37.8258,10700.0
2014-11-12 13:10:00,41.26,41.26,41.25,41.26,3100.0,37.835,37.835,37.8258,37.835,3100.0
2014-11-12 13:15:00,41.25,41.26,41.24,41.24,5000.0,37.8258,37.835,37.8166,37.8166,5000.0
2014-11-12 13:20:00,41.24,41.27,41.24,41.27,10600.0,37.8166,37.8441,37.8166,37.8441,10600.0
2014-11-12 13:25:00,41.27,41.31,41.26,41.3,13400.0,37.8441,37.8808,37.835,37.8716,13400.0
2014-11-12 13:30:00,41.29,41.31,41.29,41.3,3400.0,37.8625,37.8808,37.8625,37.8716,3400.0
2014-11-12 13:35:00,41.3,41.32,41.3,41.3,13700.0,37.8716,37.89,37.8716,37.8716,13700.0
2014-11-12 13:40:00,41.3,41.34,41.3,41.32,12900.0,37.8716,37.9083,37.8716,37.89,12900.0
2014-11-12 13:45:00,41.32,41.32,41.3,41.3,9100.0,37.89,37.89,37.8716,37.8716,9100.0
2014-11-12 13:50:00,41.3,41.37,41.3,41.36,33000.0,37.8716,37.9358,37.8716,37.9267,33000.0
2014-11-12 13:55:00,41.36,41.36,41.33,41.35,246100.0,37.9267,37.9267,37.8992,37.9175,246100.0
2014-11-12 14:00:00,41.36,41.44,41.36,41.39,29700.0,37.9267,38.0,37.9267,37.9542,29700.0
2014-11-12 14:05:00,41.4,41.43,41.4,41.43,12100.0,37.9633,37.9908,37.9633,37.9908,12100.0
2014-11-12 14:10:00,41.42,41.45,41.42,41.45,8700.0,37.9817,38.0092,37.9817,38.0092,8700.0
2014-11-12 14:15:00,41.45,41.47,41.45,41.47,4200.0,38.0092,38.0275,38.0092,38.0275,4200.0
2014-11-12 14:20:00,41.46,41.47,41.42,41.43,9400.0,38.0184,38.0275,37.9817,37.9908,9400.0
2014-11-12 14:25:00,41.44,41.46,41.42,41.42,5900.0,38.0,38.0184,37.9817,37.9817,5900.0
2014-11-12 14:30:00,41.43,41.45,41.43,41.45,2200.0,37.9908,38.0092,37.9908,38.0092,2200.0
2014-11-12 14:35:00,41.44,41.45,41.41,41.42,14300.0,38.0,38.0092,37.9725,37.9817,14300.0
2014-11-12 14:40:00,41.42,41.43,41.39,41.39,12400.0,37.9817,37.9908,37.9542,37.9542,12400.0
2014-11-12 14:45:00,41.4,41.4,41.37,41.37,13000.0,37.9633,37.9633,37.9358,37.9358,13000.0
2014-11-12 14:50:00,41.37,41.37,41.32,41.35,21300.0,37.9358,37.9358,37.89,37.9175,21300.0
2014-11-12 14:55:00,41.35,41.37,41.35,41.36,5700.0,37.9175,37.9358,37.9175,37.9267,5700.0
2014-11-12 15:00:00,41.36,41.39,41.32,41.38,14000.0,37.9267,37.9542,37.89,37.945,14000.0
2014-11-12 15:05:00,41.37,41.4,41.37,41.39,16500.0,37.9358,37.9633,37.9358,37.9542,16500.0
2014-11-12 15:10:00,41.38,41.41,41.38,41.4,11000.0,37.945,37.9725,37.945,37.9633,11000.0
2014-11-12 15:15:00,41.39,41.41,41.38,41.41,13200.0,37.9542,37.9725,37.945,37.9725,13200.0
2014-11-12 15:20:00,41.41,41.41,41.37,41.38,13500.0,37.9725,37.9725,37.9358,37.945,13500.0
2014-11-12 15:25:00,41.38,41.42,41.37,41.42,33700.0,37.945,37.9817,37.9358,37.9817,33700.0
2014-11-12 15:30:00,41.42,41.44,41.4,41.42,18800.0,37.9817,38.0,37.9633,37.9817,18800.0
2014-11-12 15:35:00,41.42,41.45,41.42,41.42,28300.0,37.9817,38.0092,37.9817,37.9817,28300.0
2014-11-12 15:40:00,41.42,41.47,41.41,41.46,45500.0,37.9817,38.0275,37.9725,38.0184,45500.0
2014-11-12 15:45:00,41.47,41.52,41.46,41.51,160300.0,38.0275,38.0734,38.0184,38.0642,160300.0
2014-11-12 15:50:00,41.52,41.54,41.46,41.46,74900.0,38.0734,38.0917,38.0184,38.0184,74900.0
2014-11-12 15:55:00,41.47,41.49,41.45,41.45,176000.0,38.0275,38.0459,38.0092,38.0092,176000.0
2014-11-13 09:30:00,41.55,41.6,41.45,41.56,77600.0,38.1009,38.1467,38.0092,38.1101,77600.0
2014-11-13 09:35:00,41.58,41.6,41.52,41.57,8800.0,38.1284,38.1467,38.0734,38.1192,8800.0
2014-11-13 09:40:00,41.57,41.59,41.54,41.55,16500.0,38.1192,38.1376,38.0917,38.1009,16500.0
2014-11-13 09:45:00,41.54,41.54,41.49,41.51,7000.0,38.0917,38.0917,38.0459,38.0642,7000.0
2014-11-13 09:50:00,41.51,41.55,41.51,41.53,16500.0,38.0642,38.1009,38.0642,38.0825,16500.0
2014-11-13 09:55:00,41.53,41.53,41.46,41.48,9100.0,38.0825,38.0825,38.0184,38.0367,9100.0
2014-11-13 10:00:00,41.49,41.49,41.34,41.35,16800.0,38.0459,38.0459,37.9083,37.9175,16800.0
2014-11-13 10:05:00,41.35,41.44,41.35,41.44,19100.0,37.9175,38.0,37.9175,38.0,19100.0
2014-11-13 10:10:00,41.44,41.45,41.39,41.45,20800.0,38.0,38.0092,37.9542,38.0092,20800.0
2014-11-13 10:15:00,41.45,41.51,41.45,41.5,35100.0,38.0092,38.0642,38.0092,38.055,35100.0
2014-11-13 10:20:00,41.51,41.53,41.49,41.5,18000.0,38.0642,38.0825,38.0459,38.055,18000.0
2014-11-13 10:25:00,41.5,41.55,41.5,41.55,17100.0,38.055,38.1009,38.055,38.1009,17100.0
2014-11-13 10:30:00,41.56,41.62,41.56,41.62,14000.0,38.1101,38.1651,38.1101,38.1651,14000.0
2014-11-13 10:35:00,41.62,41.67,41.61,41.67,11700.0,38.1651,38.2109,38.1559,38.2109,11700.0
2014-11-13 10:40:00,41.67,41.68,41.65,41.67,11900.0,38.2109,38.2201,38.1926,38.2109,11900.0
2014-11-13 10:45:00,41.66,41.7,41.65,41.68,21200.0,38.2018,38.2384,38.1926,38.2201,21200.0
2014-11-13 10:50:00,41.67,41.73,41.66,41.71,35800.0,38.2109,38.2659,38.2018,38.2476,35800.0
2014-11-13 10:55:00,41.72,41.74,41.68,41.68,16100.0,38.2568,38.2751,38.2201,38.2201,16100.0
2014-11-13 11:00:00,41.66,41.68,41.65,41.66,15500.0,38.2018,38.2201,38.1926,38.2018,15500.0
2014-11-13 11:05:00,41.65,41.65,41.54,41.55,22200.0,38.1926,38.1926,38.0917,38.1009,22200.0
2014-11-13 11:10:00,41.55,41.61,41.54,41.6,25400.0,38.1009,38.1559,38.0917,38.1467,25400.0
2014-11-13 11:15:00,41.6,41.6,41.57,41.58,27700.0,38.1467,38.1467,38.1192,38.1284,27700.0
2014-11-13 11:20:00,41.58,41.58,41.54,41.55,6300.0,38.1284,38.1284,38.0917,38.1009,6300.0
2014-11-13 11:25:00,41.55,41.55,41.48,41.48,14000.0,38.1009,38.1009,38.0367,38.0367,14000.0
2014-11-13 11:30:00,41.48,41.48,41.36,41.38,10500.0,38.0367,38.0367,37.9267,37.945,10500.0
2014-11-13 11:35:00,41.36,41.36,41.28,41.28,21800.0,37.9267,37.9267,37.8533,37.8533,21800.0
2014-11-13 11:40:00,41.28,41.33,41.26,41.32,34200.0,37.8533,37.8992,37.835,37.89,34200.0
2014-11-13 11:45:00,41.31,41.35,41.3,41.34,42400.0,37.8808,37.9175,37.8716,37.9083,42400.0
2014-11-13 11:50:00,41.35,41.35,41.33,41.35,33200.0,37.9175,37.9175,37.8992,37.9175,33200.0
2014-11-13 11:55:00,41.35,41.37,41.34,41.35,9400.0,37.9175,37.9358,37.9083,37.9175,9400.0
2014-11-13 12:00:00,41.35,41.36,41.33,41.34,18000.0,37.9175,37.9267,37.8992,37.9083,18000.0
2014-11-13 12:05:00,41.34,41.39,41.34,41.39,6000.0,37.9083,37.9542,37.9083,37.9542,6000.0
2014-11-13 12:10:00,41.39,41.39,41.36,41.38,6700.0,37.9542,37.9542,37.9267,37.945,6700.0
2014-11-13 12:15:00,41.37,41.42,41.37,41.4,8800.0,37.9358,37.9817,37.9358,37.9633,8800.0
2014-11-13 12:20:00,41.4,41.43,41.4,41.42,4800.0,37.9633,37.9908,37.9633,37.9817,4800.0
2014-11-13 12:25:00,41.43,41.46,41.43,41.44,10400.0,37.9908,38.0184,37.9908,38.0,10400.0
2014-11-13 12:30:00,41.45,41.45,41.42,41.42,5300.0,38.0092,38.0092,37.9817,37.9817,5300.0
2014-11-13 12:35:00,41.42,41.42,41.39,41.41,4900.0,37.9817,37.9817,37.9542,37.9725,4900.0
2014-11-13 12:40:00,41.41,41.41,41.38,41.39,6300.0,37.9725,37.9725,37.945,37.9542,6300.0
2014-11-13 12:45:00,41.39,41.41,41.38,41.4,5000.0,37.9542,37.9725,37.945,37.9633,5000.0
2014-11-13 12:50:00,41.41,41.42,41.4,41.4,4400.0,37.9725,37.9817,37.9633,37.9633,4400.0
2014-11-13 12:55:00,41.4,41.42,41.38,41.38,6500.0,37.9633,37.9817,37.945,37.945,6500.0
2014-11-13 13:00:00,41.39,41.4,41.38,41.38,5100.0,37.9542,37.9633,37.945,37.945,5100.0
2014-11-13 13:05:00,41.38,41.38,41.3,41.34,14600.0,37.945,37.945,37.8716,37.9083,14600.0
2014-11-13 13:10:00,41.33,41.36,41.33,41.35,14600.0,37.8992,37.9267,37.8992,37.9175,14600.0
2014-11-13 13:15:00,41.34,41.36,41.34,41.35,10400.0,37.9083,37.9267,37.9083,37.9175,10400.0
2014-11-13 13:20:00,41.34,41.35,41.33,41.33,18400.0,37.9083,37.9175,37.8992,37.8992,18400.0
2014-11-13 13:25:00,41.33,41.36,41.32,41.35,13300.0,37.8992,37.9267,37.89,37.9175,13300.0
2014-11-13 13:30:00,41.35,41.36,41.3,41.32,10600.0,37.9175,37.9267,37.8716,37.89,10600.0
2014-11-13 13:35:00,41.32,41.33,41.28,41.29,22900.0,37.89,37.8992,37.8533,37.8625,22900.0
2014-11-13 13:40:00,41.3,41.36,41.29,41.35,19600.0,37.8716,37.9267,37.8625,37.9175,19600.0
2014-11-13 13:45:00,41.35,41.37,41.34,41.36,26600.0,37.9175,37.9358,37.9083,37.9267,26600.0
2014-11-13 13:50:00,41.36,41.4,41.36,41.39,4000.0,37.9267,37.9633,37.9267,37.9542,4000.0
2014-11-13 13:55:00,41.39,41.39,41.37,41.38,5100.0,37.9542,37.9542,37.9358,37.945,5100.0
2014-11-13 14:00:00,41.38,41.43,41.38,41.4,10800.0,37.945,37.9908,37.945,37.9633,10800.0
2014-11-13 14:05:00,41.41,41.44,41.4,41.44,12900.0,37.9725,38.0,37.9633,38.0,12900.0
2014-11-13 14:10:00,41.44,41.44,41.37,41.39,14000.0,38.0,38.0,37.9358,37.9542,14000.0
2014-11-13 14:15:00,41.39,41.41,41.37,41.4,10800.0,37.9542,37.9725,37.9358,37.9633,10800.0
2014-11-13 14:20:00,41.4,41.42,41.39,41.39,13800.0,37.9633,37.9817,37.9542,37.9542,13800.0
2014-11-13 14:25:00,41.38,41.45,41.36,41.44,14200.0,37.945,38.0092,37.9267,38.0,14200.0
2014-11-13 14:30:00,41.44,41.48,41.43,41.48,17400.0,38.0,38.0367,37.9908,38.0367,17400.0
2014-11-13 14:35:00,41.48,41.48,41.43,41.46,10100.0,38.0367,38.0367,37.9908,38.0184,10100.0
2014-11-13 14:40:00,41.46,41.52,41.46,41.51,10900.0,38.0184,38.0734,38.0184,38.0642,10900.0
2014-11-13 14:45:00,41.51,41.56,41.51,41.55,22800.0,38.0642,38.1101,38.0642,38.1009,22800.0
2014-11-13 14:50:00,41.55,41.56,41.52,41.55,15100.0,38.1009,38.1101,38.0734,38.1009,15100.0
2014-11-13 14:55:00,41.55,41.57,41.51,41.52,24500.0,38.1009,38.1192,38.0642,38.0734,24500.0
2014-11-13 15:00:00,41.51,41.57,41.5,41.56,23400.0,38.0642,38.1192,38.055,38.1101,23400.0
2014-11-13 15:05:00,41.56,41.61,41.56,41.6,23400.0,38.1101,38.1559,38.1101,38.1467,23400.0
2014-11-13 15:10:00,41.6,41.63,41.56,41.57,28000.0,38.1467,38.1742,38.1101,38.1192,28000.0
2014-11-13 15:15:00,41.57,41.59,41.57,41.57,14200.0,38.1192,38.1376,38.1192,38.1192,14200.0
2014-11-13 15:20:00,41.58,41.6,41.54,41.57,19000.0,38.1284,38.1467,38.0917,38.1192,19000.0
2014-11-13 15:25:00,41.59,41.59,41.48,41.5,18700.0,38.1376,38.1376,38.0367,38.055,18700.0
2014-11-13 15:30:00,41.5,41.52,41.48,41.52,30200.0,38.055,38.0734,38.0367,38.0734,30200.0
2014-11-13 15:35:00,41.51,41.59,41.5,41.56,32700.0,38.0642,38.1376,38.055,38.1101,32700.0
2014-11-13 15:40:00,41.56,41.59,41.54,41.54,26300.0,38.1101,38.1376,38.0917,38.0917,26300.0
2014-11-13 15:45:00,41.54,41.55,41.47,41.47,78700.0,38.0917,38.1009,38.0275,38.0275,78700.0
2014-11-13 15:50:00,41.48,41.52,41.46,41.46,82300.0,38.0367,38.0734,38.0184,38.0184,82300.0
2014-11-13 15:55:00,41.47,41.49,41.42,41.46,112700.0,38.0275,38.0459,37.9817,38.0184,112700.0
2014-11-14 09:30:00,41.36,41.47,41.34,41.35,44900.0,37.9267,38.0275,37.9083,37.9175,44900.0
2014-11-14 09:35:00,41.34,41.56,41.34,41.55,6200.0,37.9083,38.1101,37.9083,38.1009,6200.0
2014-11-14 09:40:00,41.57,41.57,41.37,41.37,11500.0,38.1192,38.1192,37.9358,37.9358,11500.0
2014-11-14 09:45:00,41.39,41.43,41.33,41.35,10000.0,37.9542,37.9908,37.8992,37.9175,10000.0
2014-11-14 09:50:00,41.36,41.58,41.36,41.52,6200.0,37.9267,38.1284,37.9267,38.0734,6200.0
2014-11-14 09:55:00,41.52,41.58,41.5,41.51,9700.0,38.0734,38.1284,38.055,38.0642,9700.0
2014-11-14 10:00:00,41.53,41.58,41.51,41.55,13100.0,38.0825,38.1284,38.0642,38.1009,13100.0
2014-11-14 10:05:00,41.56,41.62,41.56,41.57,10700.0,38.1101,38.1651,38.1101,38.1192,10700.0
2014-11-14 10:10:00,41.59,41.65,41.56,41.63,12100.0,38.1376,38.1926,38.1101,38.1742,12100.0
2014-11-14 10:15:00,41.62,41.64,41.54,41.62,11400.0,38.1651,38.1834,38.0917,38.1651,11400.0
2014-11-14 10:20:00,41.61,41.65,41.55,41.59,20600.0,38.1559,38.1926,38.1009,38.1376,20600.0
2014-11-14 10:25:00,41.6,41.62,41.53,41.54,24000.0,38.1467,38.1651,38.0825,38.0917,24000.0
2014-11-14 10:30:00,41.53,41.55,41.42,41.42,21200.0,38.0825,38.1009,37.9817,37.9817,21200.0
2014-11-14 10:35:00,41.41,41.42,41.37,41.42,4800.0,37.9725,37.9817,37.9358,37.9817,4800.0
2014-11-14 10:40:00,41.43,41.44,41.35,41.37,10000.0,37.9908,38.0,37.9175,37.9358,10000.0
2014-11-14 10:45:00,41.37,41.41,41.37,41.37,7000.0,37.9358,37.9725,37.9358,37.9358,7000.0
2014-11-14 10:50:00,41.38,41.45,41.38,41.41,6500.0,37.945,38.0092,37.945,37.9725,6500.0
2014-11-14 10:55:00,41.41,41.46,41.41,41.41,7500.0,37.9725,38.0184,37.9725,37.9725,7500.0
2014-11-14 11:00:00,41.43,41.43,41.4,41.43,3000.0,37.9908,37.9908,37.9633,37.9908,3000.0
2014-11-14 11:05:00,41.43,41.45,41.39,41.39,11900.0,37.9908,38.0092,37.9542,37.9542,11900.0
2014-11-14 11:10:00,41.38,41.39,41.36,41.37,16100.0,37.945,37.9542,37.9267,37.9358,16100.0
2014-11-14 11:15:00,41.37,41.39,41.37,41.37,4400.0,37.9358,37.9542,37.9358,37.9358,4400.0
2014-11-14 11:20:00,41.37,41.39,41.37,41.39,12100.0,37.9358,37.9542,37.9358,37.9542,12100.0
2014-11-14 11:25:00,41.38,41.38,41.35,41.36,24900.0,37.945,37.945,37.9175,37.9267,24900.0
2014-11-14 11:30:00,41.35,41.37,41.31,41.35,19200.0,37.9175,37.9358,37.8808,37.9175,19200.0
2014-11-14 11:35:00,41.37,41.37,41.31,41.32,7600.0,37.9358,37.9358,37.8808,37.89,7600.0
2014-11-14 11:40:00,41.33,41.34,41.29,41.3,16000.0,37.8992,37.9083,37.8625,37.8716,16000.0
2014-11-14 11:45:00,41.3,41.36,41.3,41.33,9300.0,37.8716,37.9267,37.8716,37.8992,9300.0
2014-11-14 11:50:00,41.34,41.36,41.33,41.36,4500.0,37.9083,37.9267,37.8992,37.9267,4500.0
2014-11-14 11:55:00,41.36,41.39,41.34,41.39,9900.0,37.9267,37.9542,37.9083,37.9542,9900.0
2014-11-14 12:00:00,41.38,41.4,41.35,41.4,7500.0,37.945,37.9633,37.9175,37.9633,7500.0
2014-11-14 12:05:00,41.38,41.39,41.36,41.37,2400.0,37.945,37.9542,37.9267,37.9358,2400.0
2014-11-14 12:10:00,41.38,41.38,41.34,41.37,4500.0,37.945,37.945,37.9083,37.9358,4500.0
2014-11-14 12:15:00,41.35,41.36,41.33,41.35,6400.0,37.9175,37.9267,37.8992,37.9175,6400.0
2014-11-14 12:20:00,41.34,41.36,41.33,41.35,5700.0,37.9083,37.9267,37.8992,37.9175,5700.0
2014-11-14 12:25:00,41.34,41.41,41.33,41.38,7000.0,37.9083,37.9725,37.8992,37.945,7000.0
2014-11-14 12:30:00,41.38,41.42,41.36,41.42,5800.0,37.945,37.9817,37.9267,37.9817,5800.0
2014-11-14 12:35:00,41.42,41.45,41.4,41.43,4900.0,37.9817,38.0092,37.9633,37.9908,4900.0
2014-11-14 12:40:00,41.44,41.47,41.43,41.45,5600.0,38.0,38.0275,37.9908,38.0092,5600.0
2014-11-14 12:45:00,41.44,41.48,41.43,41.47,6900.0,38.0,38.0367,37.9908,38.0275,6900.0
2014-11-14 12:50:00,41.47,41.5,41.46,41.46,8200.0,38.0275,38.055,38.0184,38.0184,8200.0
2014-11-14 12:55:00,41.47,41.49,41.45,41.46,4200.0,38.0275,38.0459,38.0092,38.0184,4200.0
2014-11-14 13:00:00,41.46,41.49,41.44,41.49,9300.0,38.0184,38.0459,38.0,38.0459,9300.0
2014-11-14 13:05:00,41.47,41.53,41.47,41.51,10100.0,38.0275,38.0825,38.0275,38.0642,10100.0
2014-11-14 13:10:00,41.52,41.54,41.5,41.53,11000.0,38.0734,38.0917,38.055,38.0825,11000.0
2014-11-14 13:15:00,41.54,41.56,41.53,41.54,9600.0,38.0917,38.1101,38.0825,38.0917,9600.0
2014-11-14 13:20:00,41.54,41.56,41.52,41.55,8300.0,38.0917,38.1101,38.0734,38.1009,8300.0
2014-11-14 13:25:00,41.56,41.56,41.53,41.53,13800.0,38.1101,38.1101,38.0825,38.0825,13800.0
2014-11-14 13:30:00,41.54,41.55,41.52,41.55,7600.0,38.0917,38.1009,38.0734,38.1009,7600.0
2014-11-14 13:35:00,41.55,41.55,41.52,41.54,8000.0,38.1009,38.1009,38.0734,38.0917,8000.0
2014-11-14 13:40:00,41.54,41.56,41.51,41.52,27100.0,38.0917,38.1101,38.0642,38.0734,27100.0
2014-11-14 13:45:00,41.51,41.52,41.48,41.48,6100.0,38.0642,38.0734,38.0367,38.0367,6100.0
2014-11-14 13:50:00,41.48,41.49,41.45,41.45,6400.0,38.0367,38.0459,38.0092,38.0092,6400.0
2014-11-14 13:55:00,41.44,41.44,41.41,41.42,5900.0,38.0,38.0,37.9725,37.9817,5900.0
2014-11-14 14:00:00,41.4,41.4,41.37,41.38,7700.0,37.9633,37.9633,37.9358,37.945,7700.0
2014-11-14 14:05:00,41.38,41.39,41.34,41.39,10300.0,37.945,37.9542,37.9083,37.9542,10300.0
2014-11-14 14:10:00,41.4,41.4,41.38,41.4,2700.0,37.9633,37.9633,37.945,37.9633,2700.0
2014-11-14 14:15:00,41.39,41.39,41.37,41.39,6100.0,37.9542,37.9542,37.9358,37.9542,6100.0
2014-11-14 14:20:00,41.37,41.39,41.36,41.38,6900.0,37.9358,37.9542,37.9267,37.945,6900.0
2014-11-14 14:25:00,41.38,41.39,41.37,41.38,3700.0,37.945,37.9542,37.9358,37.945,3700.0
2014-11-14 14:30:00,41.38,41.43,41.38,41.39,19000.0,37.945,37.9908,37.945,37.9542,19000.0
2014-11-14 14:35:00,41.4,41.4,41.38,41.39,3800.0,37.9633,37.9633,37.945,37.9542,3800.0
2014-11-14 14:40:00,41.39,41.39,41.36,41.36,4500.0,37.9542,37.9542,37.9267,37.9267,4500.0
2014-11-14 14:45:00,41.35,41.39,41.35,41.39,9800.0,37.9175,37.9542,37.9175,37.9542,9800.0
2014-11-14 14:50:00,41.39,41.42,41.38,41.42,10000.0,37.9542,37.9817,37.945,37.9817,10000.0
2014-11-14 14:55:00,41.41,41.44,41.39,41.44,9500.0,37.9725,38.0,37.9542,38.0,9500.0
2014-11-14 15:00:00,41.45,41.48,41.43,41.46,37500.0,38.0092,38.0367,37.9908,38.0184,37500.0
2014-11-14 15:05:00,41.47,41.52,41.47,41.52,14100.0,38.0275,38.0734,38.0275,38.0734,14100.0
2014-11-14 15:10:00,41.52,41.55,41.52,41.53,14800.0,38.0734,38.1009,38.0734,38.0825,14800.0
2014-11-14 15:15:00,41.52,41.54,41.49,41.53,17600.0,38.0734,38.0917,38.0459,38.0825,17600.0
2014-11-14 15:20:00,41.54,41.54,41.5,41.53,18600.0,38.0917,38.0917,38.055,38.0825,18600.0
2014-11-14 15:25:00,41.53,41.55,41.52,41.54,16200.0,38.0825,38.1009,38.0734,38.0917,16200.0
2014-11-14 15:30:00,41.53,41.61,41.53,41.61,40100.0,38.0825,38.1559,38.0825,38.1559,40100.0
2014-11-14 15:35:00,41.61,41.65,41.61,41.64,26200.0,38.1559,38.1926,38.1559,38.1834,26200.0
2014-11-14 15:40:00,41.65,41.65,41.58,41.64,33400.0,38.1926,38.1926,38.1284,38.1834,33400.0
2014-11-14 15:45:00,41.63,41.64,41.57,41.64,51800.0,38.1742,38.1834,38.1192,38.1834,51800.0
2014-11-14 15:50:00,41.64,41.64,41.53,41.53,54000.0,38.1834,38.1834,38.0825,38.0825,54000.0
2014-11-14 15:55:00,41.53,41.58,41.52,41.58,110100.0,38.0825,38.1284,38.0734,38.1284,110100.0
2014-11-17 09:30:00,41.58,41.58,41.32,41.52,44300.0,38.1284,38.1284,37.89,38.0734,44300.0
2014-11-17 09:35:00,41.47,41.63,41.43,41.61,18700.0,38.0275,38.1742,37.9908,38.1559,18700.0
2014-11-17 09:40:00,41.61,41.7,41.57,41.65,13300.0,38.1559,38.2384,38.1192,38.1926,13300.0
2014-11-17 09:45:00,41.66,41.7,41.55,41.55,18700.0,38.2018,38.2384,38.1009,38.1009,18700.0
2014-11-17 09:50:00,41.56,41.63,41.56,41.63,13700.0,38.1101,38.1742,38.1101,38.1742,13700.0
2014-11-17 09:55:00,41.64,41.65,41.59,41.6,15900.0,38.1834,38.1926,38.1376,38.1467,15900.0
2014-11-17 10:00:00,41.61,41.68,41.54,41.55,17500.0,38.1559,38.2201,38.0917,38.1009,17500.0
2014-11-17 10:05:00,41.54,41.56,41.45,41.48,16400.0,38.0917,38.1101,38.0092,38.0367,16400.0
2014-11-17 10:10:00,41.47,41.47,41.4,41.45,11800.0,38.0275,38.0275,37.9633,38.0092,11800.0
2014-11-17 10:15:00,41.45,41.49,41.4,41.45,19400.0,38.0092,38.0459,37.9633,38.0092,19400.0
2014-11-17 10:20:00,41.46,41.47,41.4,41.46,6700.0,38.0184,38.0275,37.9633,38.0184,6700.0
2014-11-17 10:25:00,41.46,41.5,41.44,41.44,14200.0,38.0184,38.055,38.0,38.0,14200.0
2014-11-17 10:30:00,41.43,41.47,41.39,41.43,10200.0,37.9908,38.0275,37.9542,37.9908,10200.0
2014-11-17 10:35:00,41.44,41.49,41.4,41.44,14500.0,38.0,38.0459,37.9633,38.0,14500.0
2014-11-17 10:40:00,41.43,41.46,41.39,41.4,18400.0,37.9908,38.0184,37.9542,37.9633,18400.0
2014-11-17 10:45:00,41.39,41.39,41.34,41.36,50500.0,37.9542,37.9542,37.9083,37.9267,50500.0
2014-11-17 10:50:00,41.34,41.37,41.31,41.34,34300.0,37.9083,37.9358,37.8808,37.9083,34300.0
2014-11-17 10:55:00,41.34,41.48,41.34,41.48,53800.0,37.9083,38.0367,37.9083,38.0367,53800.0
2014-11-17 11:00:00,41.48,41.5,41.45,41.49,23100.0,38.0367,38.055,38.0092,38.0459,23100.0
2014-11-17 11:05:00,41.5,41.5,41.44,41.48,18700.0,38.055,38.055,38.0,38.0367,18700.0
2014-11-17 11:10:00,41.46,41.48,41.42,41.46,9000.0,38.0184,38.0367,37.9817,38.0184,9000.0
2014-11-17 11:15:00,41.47,41.5,41.45,41.45,11300.0,38.0275,38.055,38.0092,38.0092,11300.0
2014-11-17 11:20:00,41.45,41.45,41.37,41.37,17400.0,38.0092,38.0092,37.9358,37.9358,17400.0
2014-11-17 11:25:00,41.38,41.38,41.36,41.37,5800.0,37.945,37.945,37.9267,37.9358,5800.0
2014-11-17 11:30:00,41.35,41.41,41.33,41.38,18300.0,37.9175,37.9725,37.8992,37.945,18300.0
2014-11-17 11:35:00,41.39,41.44,41.37,41.41,11800.0,37.9542,38.0,37.9358,37.9725,11800.0
2014-11-17 11:40:00,41.39,41.44,41.38,41.42,9400.0,37.9542,38.0,37.945,37.9817,9400.0
2014-11-17 11:45:00,41.43,41.43,41.35,41.35,29900.0,37.9908,37.9908,37.9175,37.9175,29900.0
2014-11-17 11:50:00,41.35,41.4,41.34,41.37,13200.0,37.9175,37.9633,37.9083,37.9358,13200.0
2014-11-17 11:55:00,41.37,41.38,41.31,41.34,17600.0,37.9358,37.945,37.8808,37.9083,17600.0
2014-11-17 12:00:00,41.33,41.39,41.32,41.32,20200.0,37.8992,37.9542,37.89,37.89,20200.0
2014-11-17 12:05:00,41.33,41.34,41.24,41.27,45200.0,37.8992,37.9083,37.8166,37.8441,45200.0
2014-11-17 12:10:00,41.27,41.4,41.27,41.4,17500.0,37.8441,37.9633,37.8441,37.9633,17500.0
2014-11-17 12:15:00,41.4,41.43,41.38,41.43,7100.0,37.9633,37.9908,37.945,37.9908,7100.0
2014-11-17 12:20:00,41.42,41.46,41.41,41.43,5800.0,37.9817,38.0184,37.9725,37.9908,5800.0
2014-11-17 12:25:00,41.4,41.47,41.4,41.43,12100.0,37.9633,38.0275,37.9633,37.9908,12100.0
2014-11-17 12:30:00,41.43,41.45,41.42,41.45,6300.0,37.9908,38.0092,37.9817,38.0092,6300.0
2014-11-17 12:35:00,41.44,41.47,41.44,41.47,6300.0,38.0,38.0275,38.0,38.0275,6300.0
2014-11-17 12:40:00,41.46,41.47,41.41,41.42,12300.0,38.0184,38.0275,37.9725,37.9817,12300.0
2014-11-17 12:45:00,41.43,41.43,41.41,41.42,3200.0,37.9908,37.9908,37.9725,37.9817,3200.0
2014-11-17 12:50:00,41.42,41.43,41.37,41.39,12900.0,37.9817,37.9908,37.9358,37.9542,12900.0
2014-11-17 12:55:00,41.39,41.4,41.35,41.36,10600.0,37.9542,37.9633,37.9175,37.9267,10600.0
2014-11-17 13:00:00,41.36,41.39,41.35,41.39,14300.0,37.9267,37.9542,37.9175,37.9542,14300.0
2014-11-17 13:05:00,41.4,41.43,41.37,41.4,9300.0,37.9633,37.9908,37.9358,37.9633,9300.0
2014-11-17 13:10:00,41.4,41.41,41.4,41.41,3600.0,37.9633,37.9725,37.9633,37.9725,3600.0
2014-11-17 13:15:00,41.4,41.47,41.4,41.45,12500.0,37.9633,38.0275,37.9633,38.0092,12500.0
2014-11-17 13:20:00,41.45,41.48,41.44,41.47,8100.0,38.0092,38.0367,38.0,38.0275,8100.0
2014-11-17 13:25:00,41.47,41.48,41.43,41.44,7800.0,38.0275,38.0367,37.9908,38.0,7800.0
2014-11-17 13:30:00,41.44,41.47,41.44,41.46,6300.0,38.0,38.0275,38.0,38.0184,6300.0
2014-11-17 13:35:00,41.45,41.47,41.44,41.45,8400.0,38.0092,38.0275,38.0,38.0092,8400.0
2014-11-17 13:40:00,41.45,41.47,41.43,41.47,7300.0,38.0092,38.0275,37.9908,38.0275,7300.0
2014-11-17 13:45:00,41.46,41.46,41.41,41.41,6600.0,38.0184,38.0184,37.9725,37.9725,6600.0
2014-11-17 13:50:00,41.42,41.43,41.41,41.41,9300.0,37.9817,37.9908,37.9725,37.9725,9300.0
2014-11-17 13:55:00,41.42,41.48,41.42,41.47,6200.0,37.9817,38.0367,37.9817,38.0275,6200.0
2014-11-17 14:00:00,41.47,41.48,41.45,41.47,15300.0,38.0275,38.0367,38.0092,38.0275,15300.0
2014-11-17 14:05:00,41.46,41.54,41.46,41.54,16400.0,38.0184,38.0917,38.0184,38.0917,16400.0
2014-11-17 14:10:00,41.53,41.56,41.53,41.54,7700.0,38.0825,38.1101,38.0825,38.0917,7700.0
2014-11-17 14:15:00,41.54,41.56,41.53,41.53,10100.0,38.0917,38.1101,38.0825,38.0825,10100.0
2014-11-17 14:20:00,41.54,41.55,41.51,41.52,12700.0,38.0917,38.1009,38.0642,38.0734,12700.0
2014-11-17 14:25:00,41.52,41.54,41.51,41.53,11000.0,38.0734,38.0917,38.0642,38.0825,11000.0
2014-11-17 14:30:00,41.53,41.56,41.52,41.55,26400.0,38.0825,38.1101,38.0734,38.1009,26400.0
2014-11-17 14:35:00,41.55,41.59,41.55,41.58,24500.0,38.1009,38.1376,38.1009,38.1284,24500.0
2014-11-17 14:40:00,41.58,41.59,41.48,41.48,25200.0,38.1284,38.1376,38.0367,38.0367,25200.0
2014-11-17 14:45:00,41.48,41.49,41.42,41.42,26200.0,38.0367,38.0459,37.9817,37.9817,26200.0
2014-11-17 14:50:00,41.42,41.45,41.4,41.45,22000.0,37.9817,38.0092,37.9633,38.0092,22000.0
2014-11-17 14:55:00,41.44,41.45,41.41,41.42,33600.0,38.0,38.0092,37.9725,37.9817,33600.0
2014-11-17 15:00:00,41.4,41.48,41.4,41.48,25200.0,37.9633,38.0367,37.9633,38.0367,25200.0
2014-11-17 15:05:00,41.48,41.5,41.46,41.48,21100.0,38.0367,38.055,38.0184,38.0367,21100.0
2014-11-17 15:10:00,41.48,41.51,41.46,41.46,19400.0,38.0367,38.0642,38.0184,38.0184,19400.0
2014-11-17 15:15:00,41.46,41.47,41.4,41.42,41700.0,38.0184,38.0275,37.9633,37.9817,41700.0
2014-11-17 15:20:00,41.41,41.42,41.35,41.35,38300.0,37.9725,37.9817,37.9175,37.9175,38300.0
2014-11-17 15:25:00,41.35,41.37,41.35,41.36,36800.0,37.9175,37.9358,37.9175,37.9267,36800.0
2014-11-17 15:30:00,41.36,41.38,41.35,41.38,49900.0,37.9267,37.945,37.9175,37.945,49900.0
2014-11-17 15:35:00,41.37,41.37,41.35,41.37,38000.0,37.9358,37.9358,37.9175,37.9358,38000.0
2014-11-17 15:40:00,41.37,41.43,41.33,41.4,97300.0,37.9358,37.9908,37.8992,37.9633,97300.0
2014-11-17 15:45:00,41.41,41.47,41.4,41.43,90100.0,37.9725,38.0275,37.9633,37.9908,90100.0
2014-11-17 15:50:00,41.43,41.49,41.35,41.37,77500.0,37.9908,38.0459,37.9175,37.9358,77500.0
2014-11-17 15:55:00,41.37,41.39,41.21,41.23,365600.0,37.9358,37.9542,37.7891,37.8075,365600.0
2014-11-18 09:30:00,40.25,41.16,40.05,41.02,165700.0,36.9088,37.7433,36.7254,37.6149,165700.0
2014-11-18 09:35:00,41.02,41.1,40.64,40.99,97400.0,37.6149,37.6882,37.2664,37.5874,97400.0
2014-11-18 09:40:00,40.98,41.0,40.61,40.82,59200.0,37.5782,37.5965,37.2389,37.4315,59200.0
2014-11-18 09:45:00,40.81,40.95,40.25,40.75,127900.0,37.4223,37.5507,36.9088,37.3673,127900.0
2014-11-18 09:50:00,40.74,40.79,40.51,40.52,105000.0,37.3581,37.404,37.1472,37.1564,105000.0
2014-11-18 09:55:00,40.52,40.71,40.51,40.57,90200.0,37.1564,37.3306,37.1472,37.2022,90200.0
2014-11-18 10:00:00,40.58,40.61,40.5,40.61,90700.0,37.2114,37.2389,37.138,37.2389,90700.0
2014-11-18 10:05:00,40.6,40.75,40.56,40.67,79900.0,37.2297,37.3673,37.1931,37.2939,79900.0
2014-11-18 10:10:00,40.67,40.71,40.65,40.69,41700.0,37.2939,37.3306,37.2756,37.3123,41700.0
2014-11-18 10:15:00,40.69,40.69,40.62,40.66,38500.0,37.3123,37.3123,37.2481,37.2848,38500.0
2014-11-18 10:20:00,40.66,40.75,40.65,40.75,43000.0,37.2848,37.3673,37.2756,37.3673,43000.0
2014-11-18 10:25:00,40.75,40.81,40.74,40.8,41400.0,37.3673,37.4223,37.3581,37.4131,41400.0
2014-11-18 10:30:00,40.8,40.8,40.65,40.65,45500.0,37.4131,37.4131,37.2756,37.2756,45500.0
2014-11-18 10:35:00,40.65,40.76,40.64,40.7,27800.0,37.2756,37.3765,37.2664,37.3214,27800.0
2014-11-18 10:40:00,40.7,40.71,40.62,40.67,36500.0,37.3214,37.3306,37.2481,37.2939,36500.0
2014-11-18 10:45:00,40.66,40.69,40.64,40.69,29000.0,37.2848,37.3123,37.2664,37.3123,29000.0
2014-11-18 10:50:00,40.69,40.7,40.65,40.66,24300.0,37.3123,37.3214,37.2756,37.2848,24300.0
2014-11-18 10:55:00,40.66,40.71,40.65,40.66,42300.0,37.2848,37.3306,37.2756,37.2848,42300.0
2014-11-18 11:00:00,40.66,40.75,40.66,40.69,32400.0,37.2848,37.3673,37.2848,37.3123,32400.0
2014-11-18 11:05:00,40.68,40.77,40.66,40.77,42000.0,37.3031,37.3856,37.2848,37.3856,42000.0
2014-11-18 11:10:00,40.76,40.8,40.74,40.8,49600.0,37.3765,37.4131,37.3581,37.4131,49600.0
2014-11-18 11:15:00,40.78,40.8,40.75,40.77,43400.0,37.3948,37.4131,37.3673,37.3856,43400.0
2014-11-18 11:20:00,40.78,40.79,40.76,40.77,16600.0,37.3948,37.404,37.3765,37.3856,16600.0
2014-11-18 11:25:00,40.77,40.77,40.71,40.71,25400.0,37.3856,37.3856,37.3306,37.3306,25400.0
2014-11-18 11:30:00,40.71,40.78,40.7,40.77,61400.0,37.3306,37.3948,37.3214,37.3856,61400.0
2014-11-18 11:35:00,40.78,40.8,40.75,40.79,48500.0,37.3948,37.4131,37.3673,37.404,48500.0
2014-11-18 11:40:00,40.8,40.8,40.77,40.78,18700.0,37.4131,37.4131,37.3856,37.3948,18700.0
2014-11-18 11:45:00,40.77,40.8,40.76,40.78,58100.0,37.3856,37.4131,37.3765,37.3948,58100.0
2014-11-18 11:50:00,40.78,40.81,40.77,40.79,90600.0,37.3948,37.4223,37.3856,37.404,90600.0
2014-11-18 11:55:00,40.79,40.8,40.78,40.8,26600.0,37.404,37.4131,37.3948,37.4131,26600.0
2014-11-18 12:00:00,40.8,40.8,40.75,40.77,36600.0,37.4131,37.4131,37.3673,37.3856,36600.0
2014-11-18 12:05:00,40.76,40.8,40.75,40.79,50000.0,37.3765,37.4131,37.3673,37.404,50000.0
2014-11-18 12:10:00,40.8,40.8,40.75,40.75,71400.0,37.4131,37.4131,37.3673,37.3673,71400.0
2014-11-18 12:15:00,40.76,40.79,40.76,40.78,15700.0,37.3765,37.404,37.3765,37.3948,15700.0
2014-11-18 12:20:00,40.78,40.8,40.75,40.8,30700.0,37.3948,37.4131,37.3673,37.4131,30700.0
2014-11-18 12:25:00,40.79,40.8,40.75,40.77,62100.0,37.404,37.4131,37.3673,37.3856,62100.0
2014-11-18 12:30:00,40.78,40.78,40.75,40.76,13300.0,37.3948,37.3948,37.3673,37.3765,13300.0
2014-11-18 12:35:00,40.75,40.8,40.75,40.8,23800.0,37.3673,37.4131,37.3673,37.4131,23800.0
2014-11-18 12:40:00,40.8,40.81,40.79,40.8,61400.0,37.4131,37.4223,37.404,37.4131,61400.0
2014-11-18 12:45:00,40.8,40.81,40.68,40.7,46300.0,37.4131,37.4223,37.3031,37.3214,46300.0
2014-11-18 12:50:00,40.7,40.75,40.7,40.73,34600.0,37.3214,37.3673,37.3214,37.349,34600.0
2014-11-18 12:55:00,40.73,40.77,40.73,40.73,46800.0,37.349,37.3856,37.349,37.349,46800.0
2014-11-18 13:00:00,40.74,40.74,40.66,40.66,27300.0,37.3581,37.3581,37.2848,37.2848,27300.0
2014-11-18 13:05:00,40.66,40.66,40.56,40.6,35700.0,37.2848,37.2848,37.1931,37.2297,35700.0
2014-11-18 13:10:00,40.61,40.66,40.61,40.65,16700.0,37.2389,37.2848,37.2389,37.2756,16700.0
2014-11-18 13:15:00,40.66,40.76,40.66,40.75,83100.0,37.2848,37.3765,37.2848,37.3673,83100.0
2014-11-18 13:20:00,40.74,40.82,40.71,40.82,43500.0,37.3581,37.4315,37.3306,37.4315,43500.0
2014-11-18 13:25:00,40.81,40.81,40.79,40.8,27700.0,37.4223,37.4223,37.404,37.4131,27700.0
2014-11-18 13:30:00,40.8,40.81,40.74,40.79,24900.0,37.4131,37.4223,37.3581,37.404,24900.0
2014-11-18 13:35:00,40.79,40.81,40.78,40.8,24400.0,37.404,37.4223,37.3948,37.4131,24400.0
2014-11-18 13:40:00,40.79,40.81,40.79,40.8,23200.0,37.404,37.4223,37.404,37.4131,23200.0
2014-11-18 13:45:00,40.81,40.82,40.79,40.81,34300.0,37.4223,37.4315,37.404,37.4223,34300.0
2014-11-18 13:50:00,40.8,40.85,40.8,40.83,69400.0,37.4131,37.459,37.4131,37.4407,69400.0
2014-11-18 13:55:00,40.84,40.86,40.83,40.84,51400.0,37.4498,37.4682,37.4407,37.4498,51400.0
2014-11-18 14:00:00,40.84,40.93,40.84,40.87,42200.0,37.4498,37.5324,37.4498,37.4773,42200.0
2014-11-18 14:05:00,40.87,40.88,40.8,40.84,54100.0,37.4773,37.4865,37.4131,37.4498,54100.0
2014-11-18 14:10:00,40.84,40.87,40.83,40.85,277800.0,37.4498,37.4773,37.4407,37.459,277800.0
2014-11-18 14:15:00,40.85,40.94,40.85,40.91,42900.0,37.459,37.5415,37.459,37.514,42900.0
2014-11-18 14:20:00,40.91,40.93,40.89,40.93,17000.0,37.514,37.5324,37.4957,37.5324,17000.0
2014-11-18 14:25:00,40.93,41.04,40.92,41.04,515000.0,37.5324,37.6332,37.5232,37.6332,515000.0
2014-11-18 14:30:00,41.03,41.11,40.93,40.94,84200.0,37.6241,37.6974,37.5324,37.5415,84200.0
2014-11-18 14:35:00,40.93,41.03,40.93,41.02,123900.0,37.5324,37.6241,37.5324,37.6149,123900.0
2014-11-18 14:40:00,41.01,41.03,40.89,40.91,72900.0,37.6057,37.6241,37.4957,37.514,72900.0
2014-11-18 14:45:00,40.92,40.92,40.84,40.88,21100.0,37.5232,37.5232,37.4498,37.4865,21100.0
2014-11-18 14:50:00,40.88,40.91,40.88,40.89,23000.0,37.4865,37.514,37.4865,37.4957,23000.0
2014-11-18 14:55:00,40.89,40.95,40.88,40.92,83800.0,37.4957,37.5507,37.4865,37.5232,83800.0
2014-11-18 15:00:00,40.92,40.95,40.9,40.95,46300.0,37.5232,37.5507,37.5048,37.5507,46300.0
2014-11-18 15:05:00,40.95,40.95,40.9,40.92,35200.0,37.5507,37.5507,37.5048,37.5232,35200.0
2014-11-18 15:10:00,40.92,40.95,40.9,40.94,40700.0,37.5232,37.5507,37.5048,37.5415,40700.0
2014-11-18 15:15:00,40.95,40.96,40.93,40.95,40900.0,37.5507,37.5599,37.5324,37.5507,40900.0
2014-11-18 15:20:00,40.96,40.97,40.92,40.92,110200.0,37.5599,37.569,37.5232,37.5232,110200.0
2014-11-18 15:25:00,40.92,40.92,40.83,40.83,56500.0,37.5232,37.5232,37.4407,37.4407,56500.0
2014-11-18 15:30:00,40.83,40.85,40.77,40.85,64300.0,37.4407,37.459,37.3856,37.459,64300.0
2014-11-18 15:35:00,40.86,40.89,40.84,40.88,92400.0,37.4682,37.4957,37.4498,37.4865,92400.0
2014-11-18 15:40:00,40.89,40.93,40.88,40.92,97900.0,37.4957,37.5324,37.4865,37.5232,97900.0
2014-11-18 15:45:00,40.92,40.93,40.9,40.9,81900.0,37.5232,37.5324,37.5048,37.5048,81900.0
2014-11-18 15:50:00,40.91,40.92,40.89,40.9,209100.0,37.514,37.5232,37.4957,37.5048,209100.0
2014-11-18 15:55:00,40.9,40.91,40.72,40.77,486600.0,37.5048,37.514,37.3398,37.3856,486600.0
2014-11-19 09:30:00,40.82,40.89,40.72,40.84,206700.0,37.4315,37.4957,37.3398,37.4498,206700.0
2014-11-19 09:35:00,40.86,41.02,40.75,40.97,124900.0,37.4682,37.6149,37.3673,37.569,124900.0
2014-11-19 09:40:00,40.96,41.31,40.94,41.3,194900.0,37.5599,37.8808,37.5415,37.8716,194900.0
2014-11-19 09:45:00,41.28,41.33,41.04,41.07,149600.0,37.8533,37.8992,37.6332,37.6607,149600.0
2014-11-19 09:50:00,41.05,41.1,40.98,41.05,29300.0,37.6424,37.6882,37.5782,37.6424,29300.0
2014-11-19 09:55:00,41.03,41.04,40.92,41.04,41900.0,37.6241,37.6332,37.5232,37.6332,41900.0
2014-11-19 10:00:00,41.03,41.04,40.94,41.0,68400.0,37.6241,37.6332,37.5415,37.5965,68400.0
2014-11-19 10:05:00,40.99,41.02,40.97,41.01,77800.0,37.5874,37.6149,37.569,37.6057,77800.0
2014-11-19 10:10:00,41.01,41.02,40.99,41.0,41100.0,37.6057,37.6149,37.5874,37.5965,41100.0
2014-11-19 10:15:00,40.99,41.01,40.96,41.0,57800.0,37.5874,37.6057,37.5599,37.5965,57800.0
2014-11-19 10:20:00,40.99,41.01,40.98,40.99,12900.0,37.5874,37.6057,37.5782,37.5874,12900.0
2014-11-19 10:25:00,40.99,41.01,40.98,40.99,85500.0,37.5874,37.6057,37.5782,37.5874,85500.0
2014-11-19 10:30:00,40.99,41.0,40.92,40.92,13300.0,37.5874,37.5965,37.5232,37.5232,13300.0
2014-11-19 10:35:00,40.94,40.94,40.89,40.89,30000.0,37.5415,37.5415,37.4957,37.4957,30000.0
2014-11-19 10:40:00,40.88,40.89,40.82,40.84,24900.0,37.4865,37.4957,37.4315,37.4498,24900.0
2014-11-19 10:45:00,40.83,40.83,40.77,40.8,29000.0,37.4407,37.4407,37.3856,37.4131,29000.0
2014-11-19 10:50:00,40.81,40.85,40.8,40.85,25600.0,37.4223,37.459,37.4131,37.459,25600.0
2014-11-19 10:55:00,40.83,40.91,40.81,40.82,76600.0,37.4407,37.514,37.4223,37.4315,76600.0
2014-11-19 11:00:00,40.82,40.83,40.71,40.76,55200.0,37.4315,37.4407,37.3306,37.3765,55200.0
2014-11-19 11:05:00,40.74,40.85,40.74,40.85,56200.0,37.3581,37.459,37.3581,37.459,56200.0
2014-11-19 11:10:00,40.84,40.9,40.79,40.8,25500.0,37.4498,37.5048,37.404,37.4131,25500.0
2014-11-19 11:15:00,40.81,40.89,40.8,40.86,28200.0,37.4223,37.4957,37.4131,37.4682,28200.0
2014-11-19 11:20:00,40.86,40.88,40.85,40.88,39300.0,37.4682,37.4865,37.459,37.4865,39300.0
2014-11-19 11:25:00,40.89,40.9,40.86,40.89,28800.0,37.4957,37.5048,37.4682,37.4957,28800.0
2014-11-19 11:30:00,40.89,40.9,40.86,40.89,20100.0,37.4957,37.5048,37.4682,37.4957,20100.0
2014-11-19 11:35:00,40.9,40.9,40.86,40.88,37700.0,37.5048,37.5048,37.4682,37.4865,37700.0
2014-11-19 11:40:00,40.87,40.92,40.87,40.89,26700.0,37.4773,37.5232,37.4773,37.4957,26700.0
2014-11-19 11:45:00,40.9,40.9,40.84,40.85,10000.0,37.5048,37.5048,37.4498,37.459,10000.0
2014-11-19 11:50:00,40.85,40.91,40.85,40.9,18900.0,37.459,37.514,37.459,37.5048,18900.0
2014-11-19 11:55:00,40.9,40.91,40.89,40.89,18800.0,37.5048,37.514,37.4957,37.4957,18800.0
2014-11-19 12:00:00,40.9,40.91,40.89,40.91,43300.0,37.5048,37.514,37.4957,37.514,43300.0
2014-11-19 12:05:00,40.91,40.91,40.89,40.9,20100.0,37.514,37.514,37.4957,37.5048,20100.0
2014-11-19 12:10:00,40.9,40.9,40.89,40.89,20100.0,37.5048,37.5048,37.4957,37.4957,20100.0
2014-11-19 12:15:00,40.89,40.91,40.88,40.9,18300.0,37.4957,37.514,37.4865,37.5048,18300.0
2014-11-19 12:20:00,40.9,40.91,40.88,40.89,13600.0,37.5048,37.514,37.4865,37.4957,13600.0
2014-11-19 12:25:00,40.89,40.89,40.86,40.89,14200.0,37.4957,37.4957,37.4682,37.4957,14200.0
2014-11-19 12:30:00,40.89,40.9,40.88,40.9,8300.0,37.4957,37.5048,37.4865,37.5048,8300.0
2014-11-19 12:35:00,40.9,40.9,40.87,40.89,16100.0,37.5048,37.5048,37.4773,37.4957,16100.0
2014-11-19 12:40:00,40.89,40.9,40.88,40.9,6800.0,37.4957,37.5048,37.4865,37.5048,6800.0
2014-11-19 12:45:00,40.9,40.9,40.89,40.9,9100.0,37.5048,37.5048,37.4957,37.5048,9100.0
2014-11-19 12:50:00,40.89,40.9,40.88,40.89,45300.0,37.4957,37.5048,37.4865,37.4957,45300.0
2014-11-19 12:55:00,40.88,40.9,40.86,40.87,54900.0,37.4865,37.5048,37.4682,37.4773,54900.0
2014-11-19 13:00:00,40.88,40.9,40.87,40.88,16400.0,37.4865,37.5048,37.4773,37.4865,16400.0
2014-11-19 13:05:00,40.88,40.9,40.86,40.86,6500.0,37.4865,37.5048,37.4682,37.4682,6500.0
2014-11-19 13:10:00,40.86,40.88,40.84,40.85,14100.0,37.4682,37.4865,37.4498,37.459,14100.0
2014-11-19 13:15:00,40.85,40.88,40.84,40.87,9800.0,37.459,37.4865,37.4498,37.4773,9800.0
2014-11-19 13:20:00,40.87,40.88,40.85,40.87,10400.0,37.4773,37.4865,37.459,37.4773,10400.0
2014-11-19 13:25:00,40.87,40.89,40.87,40.88,12100.0,37.4773,37.4957,37.4773,37.4865,12100.0
2014-11-19 13:30:00,40.89,40.9,40.87,40.88,16900.0,37.4957,37.5048,37.4773,37.4865,16900.0
2014-11-19 13:35:00,40.87,40.91,40.86,40.91,64800.0,37.4773,37.514,37.4682,37.514,64800.0
2014-11-19 13:40:00,40.91,40.97,40.89,40.94,77600.0,37.514,37.569,37.4957,37.5415,77600.0
2014-11-19 13:45:00,40.95,40.95,40.9,40.9,13200.0,37.5507,37.5507,37.5048,37.5048,13200.0
2014-11-19 13:50:00,40.9,40.93,40.89,40.91,51800.0,37.5048,37.5324,37.4957,37.514,51800.0
2014-11-19 13:55:00,40.91,40.94,40.89,40.94,87700.0,37.514,37.5415,37.4957,37.5415,87700.0
2014-11-19 14:00:00,40.94,41.03,40.93,41.03,105800.0,37.5415,37.6241,37.5324,37.6241,105800.0
2014-11-19 14:05:00,41.02,41.06,40.99,41.03,44600.0,37.6149,37.6516,37.5874,37.6241,44600.0
2014-11-19 14:10:00,41.03,41.03,40.9,40.9,70000.0,37.6241,37.6241,37.5048,37.5048,70000.0
2014-11-19 14:15:00,40.92,40.95,40.9,40.95,21100.0,37.5232,37.5507,37.5048,37.5507,21100.0
2014-11-19 14:20:00,40.95,40.96,40.86,40.88,99400.0,37.5507,37.5599,37.4682,37.4865,99400.0
2014-11-19 14:25:00,40.88,40.95,40.88,40.94,19400.0,37.4865,37.5507,37.4865,37.5415,19400.0
2014-11-19 14:30:00,40.94,40.96,40.93,40.93,20200.0,37.5415,37.5599,37.5324,37.5324,20200.0
2014-11-19 14:35:00,40.93,40.94,40.86,40.88,51600.0,37.5324,37.5415,37.4682,37.4865,51600.0
2014-11-19 14:40:00,40.87,40.95,40.87,40.9,29800.0,37.4773,37.5507,37.4773,37.5048,29800.0
2014-11-19 14:45:00,40.9,40.9,40.85,40.86,14800.0,37.5048,37.5048,37.459,37.4682,14800.0
2014-11-19 14:50:00,40.86,40.92,40.85,40.89,30000.0,37.4682,37.5232,37.459,37.4957,30000.0
2014-11-19 14:55:00,40.89,40.95,40.88,40.9,9800.0,37.4957,37.5507,37.4865,37.5048,9800.0
2014-11-19 15:00:00,40.9,40.95,40.89,40.95,31000.0,37.5048,37.5507,37.4957,37.5507,31000.0
2014-11-19 15:05:00,40.95,40.95,40.89,40.9,32800.0,37.5507,37.5507,37.4957,37.5048,32800.0
2014-11-19 15:10:00,40.91,40.94,40.9,40.93,46900.0,37.514,37.5415,37.5048,37.5324,46900.0
2014-11-19 15:15:00,40.94,40.98,40.91,40.92,68700.0,37.5415,37.5782,37.514,37.5232,68700.0
2014-11-19 15:20:00,40.92,40.97,40.91,40.92,41100.0,37.5232,37.569,37.514,37.5232,41100.0
2014-11-19 15:25:00,40.92,40.92,40.84,40.84,20100.0,37.5232,37.5232,37.4498,37.4498,20100.0
2014-11-19 15:30:00,40.85,40.88,40.83,40.85,47300.0,37.459,37.4865,37.4407,37.459,47300.0
2014-11-19 15:35:00,40.85,40.85,40.8,40.81,30000.0,37.459,37.459,37.4131,37.4223,30000.0
2014-11-19 15:40:00,40.8,40.81,40.7,40.7,75500.0,37.4131,37.4223,37.3214,37.3214,75500.0
2014-11-19 15:45:00,40.71,40.75,40.71,40.74,132500.0,37.3306,37.3673,37.3306,37.3581,132500.0
2014-11-19 15:50:00,40.75,40.79,40.74,40.75,110000.0,37.3673,37.404,37.3581,37.3673,110000.0
2014-11-19 15:55:00,40.75,40.8,40.74,40.8,186300.0,37.3673,37.4131,37.3581,37.4131,186300.0
2014-11-20 09:30:00,40.56,40.65,40.56,40.62,28900.0,37.1931,37.2756,37.1931,37.2481,28900.0
2014-11-20 09:35:00,40.64,40.79,40.63,40.76,21800.0,37.2664,37.404,37.2573,37.3765,21800.0
2014-11-20 09:40:00,40.76,40.92,40.74,40.89,61000.0,37.3765,37.5232,37.3581,37.4957,61000.0
2014-11-20 09:45:00,40.88,40.98,40.85,40.95,17500.0,37.4865,37.5782,37.459,37.5507,17500.0
2014-11-20 09:50:00,40.96,41.07,40.95,41.03,22300.0,37.5599,37.6607,37.5507,37.6241,22300.0
2014-11-20 09:55:00,41.02,41.04,41.0,41.02,58200.0,37.6149,37.6332,37.5965,37.6149,58200.0
2014-11-20 10:00:00,41.01,41.09,41.0,41.01,20100.0,37.6057,37.6791,37.5965,37.6057,20100.0
2014-11-20 10:05:00,41.02,41.09,41.01,41.01,15900.0,37.6149,37.6791,37.6057,37.6057,15900.0
2014-11-20 10:10:00,41.02,41.03,40.98,41.03,15300.0,37.6149,37.6241,37.5782,37.6241,15300.0
2014-11-20 10:15:00,41.04,41.07,40.93,40.94,39100.0,37.6332,37.6607,37.5324,37.5415,39100.0
2014-11-20 10:20:00,40.93,40.97,40.92,40.94,12900.0,37.5324,37.569,37.5232,37.5415,12900.0
2014-11-20 10:25:00,40.94,40.96,40.91,40.95,14600.0,37.5415,37.5599,37.514,37.5507,14600.0
2014-11-20 10:30:00,40.96,40.97,40.93,40.95,8000.0,37.5599,37.569,37.5324,37.5507,8000.0
2014-11-20 10:35:00,40.95,40.99,40.95,40.95,12000.0,37.5507,37.5874,37.5507,37.5507,12000.0
2014-11-20 10:40:00,40.95,40.97,40.94,40.96,7100.0,37.5507,37.569,37.5415,37.5599,7100.0
2014-11-20 10:45:00,40.98,40.98,40.92,40.93,15400.0,37.5782,37.5782,37.5232,37.5324,15400.0
2014-11-20 10:50:00,40.94,40.95,40.9,40.9,17800.0,37.5415,37.5507,37.5048,37.5048,17800.0
2014-11-20 10:55:00,40.89,40.91,40.88,40.91,8700.0,37.4957,37.514,37.4865,37.514,8700.0
2014-11-20 11:00:00,40.9,40.94,40.9,40.94,9000.0,37.5048,37.5415,37.5048,37.5415,9000.0
2014-11-20 11:05:00,40.93,40.97,40.93,40.97,9200.0,37.5324,37.569,37.5324,37.569,9200.0
2014-11-20 11:10:00,40.96,41.0,40.95,40.98,4800.0,37.5599,37.5965,37.5507,37.5782,4800.0
2014-11-20 11:15:00,40.99,41.0,40.96,40.96,15400.0,37.5874,37.5965,37.5599,37.5599,15400.0
2014-11-20 11:20:00,40.97,41.0,40.95,41.0,13900.0,37.569,37.5965,37.5507,37.5965,13900.0
2014-11-20 11:25:00,41.0,41.01,40.99,41.0,42900.0,37.5965,37.6057,37.5874,37.5965,42900.0
2014-11-20 11:30:00,41.0,41.02,40.99,41.02,9800.0,37.5965,37.6149,37.5874,37.6149,9800.0
2014-11-20 11:35:00,41.02,41.03,41.0,41.0,4300.0,37.6149,37.6241,37.5965,37.5965,4300.0
2014-11-20 11:40:00,41.01,41.02,40.99,41.0,14800.0,37.6057,37.6149,37.5874,37.5965,14800.0
2014-11-20 11:45:00,41.01,41.02,41.0,41.02,11200.0,37.6057,37.6149,37.5965,37.6149,11200.0
2014-11-20 11:50:00,41.02,41.02,41.0,41.01,19600.0,37.6149,37.6149,37.5965,37.6057,19600.0
2014-11-20 11:55:00,41.0,41.02,41.0,41.0,17100.0,37.5965,37.6149,37.5965,37.5965,17100.0
2014-11-20 12:00:00,41.01,41.01,41.0,41.0,13800.0,37.6057,37.6057,37.5965,37.5965,13800.0
2014-11-20 12:05:00,41.0,41.04,41.0,41.04,24100.0,37.5965,37.6332,37.5965,37.6332,24100.0
2014-11-20 12:10:00,41.04,41.11,41.03,41.11,134300.0,37.6332,37.6974,37.6241,37.6974,134300.0
2014-11-20 12:15:00,41.11,41.13,41.09,41.13,17800.0,37.6974,37.7158,37.6791,37.7158,17800.0
2014-11-20 12:20:00,41.13,41.2,41.12,41.2,43100.0,37.7158,37.7799,37.7066,37.7799,43100.0
2014-11-20 12:25:00,41.2,41.21,41.13,41.14,21800.0,37.7799,37.7891,37.7158,37.7249,21800.0
2014-11-20 12:30:00,41.14,41.28,41.13,41.28,70900.0,37.7249,37.8533,37.7158,37.8533,70900.0
2014-11-20 12:35:00,41.27,41.33,41.26,41.3,33300.0,37.8441,37.8992,37.835,37.8716,33300.0
2014-11-20 12:40:00,41.31,41.34,41.28,41.33,35300.0,37.8808,37.9083,37.8533,37.8992,35300.0
2014-11-20 12:45:00,41.33,41.43,41.33,41.39,48100.0,37.8992,37.9908,37.8992,37.9542,48100.0
2014-11-20 12:50:00,41.37,41.39,41.26,41.27,40800.0,37.9358,37.9542,37.835,37.8441,40800.0
2014-11-20 12:55:00,41.26,41.28,41.24,41.27,8800.0,37.835,37.8533,37.8166,37.8441,8800.0
2014-11-20 13:00:00,41.27,41.31,41.25,41.29,12800.0,37.8441,37.8808,37.8258,37.8625,12800.0
2014-11-20 13:05:00,41.29,41.3,41.26,41.27,4600.0,37.8625,37.8716,37.835,37.8441,4600.0
2014-11-20 13:10:00,41.27,41.28,41.22,41.25,9800.0,37.8441,37.8533,37.7983,37.8258,9800.0
2014-11-20 13:15:00,41.24,41.25,41.22,41.25,5400.0,37.8166,37.8258,37.7983,37.8258,5400.0
2014-11-20 13:20:00,41.25,41.25,41.21,41.23,9600.0,37.8258,37.8258,37.7891,37.8075,9600.0
2014-11-20 13:25:00,41.23,41.31,41.23,41.3,125700.0,37.8075,37.8808,37.8075,37.8716,125700.0
2014-11-20 13:30:00,41.3,41.34,41.29,41.3,22100.0,37.8716,37.9083,37.8625,37.8716,22100.0
2014-11-20 13:35:00,41.29,41.3,41.28,41.28,6000.0,37.8625,37.8716,37.8533,37.8533,6000.0
2014-11-20 13:40:00,41.28,41.3,41.28,41.28,14700.0,37.8533,37.8716,37.8533,37.8533,14700.0
2014-11-20 13:45:00,41.28,41.29,41.28,41.29,4800.0,37.8533,37.8625,37.8533,37.8625,4800.0
2014-11-20 13:50:00,41.29,41.31,41.28,41.3,28900.0,37.8625,37.8808,37.8533,37.8716,28900.0
2014-11-20 13:55:00,41.3,41.31,41.29,41.3,9300.0,37.8716,37.8808,37.8625,37.8716,9300.0
2014-11-20 14:00:00,41.3,41.31,41.27,41.27,20300.0,37.8716,37.8808,37.8441,37.8441,20300.0
2014-11-20 14:05:00,41.27,41.28,41.27,41.27,13600.0,37.8441,37.8533,37.8441,37.8441,13600.0
2014-11-20 14:10:00,41.28,41.3,41.27,41.29,18300.0,37.8533,37.8716,37.8441,37.8625,18300.0
2014-11-20 14:15:00,41.3,41.3,41.28,41.29,10700.0,37.8716,37.8716,37.8533,37.8625,10700.0
2014-11-20 14:20:00,41.29,41.3,41.28,41.3,9600.0,37.8625,37.8716,37.8533,37.8716,9600.0
2014-11-20 14:25:00,41.3,41.31,41.24,41.25,31700.0,37.8716,37.8808,37.8166,37.8258,31700.0
2014-11-20 14:30:00,41.25,41.26,41.21,41.22,20900.0,37.8258,37.835,37.7891,37.7983,20900.0
2014-11-20 14:35:00,41.22,41.26,41.21,41.24,33500.0,37.7983,37.835,37.7891,37.8166,33500.0
2014-11-20 14:40:00,41.25,41.27,41.23,41.25,19600.0,37.8258,37.8441,37.8075,37.8258,19600.0
2014-11-20 14:45:00,41.25,41.25,41.22,41.25,11000.0,37.8258,37.8258,37.7983,37.8258,11000.0
2014-11-20 14:50:00,41.25,41.25,41.22,41.23,7100.0,37.8258,37.8258,37.7983,37.8075,7100.0
2014-11-20 14:55:00,41.23,41.24,41.19,41.2,12100.0,37.8075,37.8166,37.7708,37.7799,12100.0
2014-11-20 15:00:00,41.19,41.23,41.18,41.23,21600.0,37.7708,37.8075,37.7616,37.8075,21600.0
2014-11-20 15:05:00,41.23,41.24,41.2,41.22,16100.0,37.8075,37.8166,37.7799,37.7983,16100.0
2014-11-20 15:10:00,41.22,41.22,41.15,41.15,22900.0,37.7983,37.7983,37.7341,37.7341,22900.0
2014-11-20 15:15:00,41.16,41.19,41.14,41.19,18300.0,37.7433,37.7708,37.7249,37.7708,18300.0
2014-11-20 15:20:00,41.19,41.19,41.14,41.16,15000.0,37.7708,37.7708,37.7249,37.7433,15000.0
2014-11-20 15:25:00,41.16,41.23,41.15,41.2,34100.0,37.7433,37.8075,37.7341,37.7799,34100.0
2014-11-20 15:30:00,41.21,41.25,41.19,41.24,22300.0,37.7891,37.8258,37.7708,37.8166,22300.0
2014-11-20 15:35:00,41.24,41.27,41.22,41.27,21500.0,37.8166,37.8441,37.7983,37.8441,21500.0
2014-11-20 15:40:00,41.27,41.28,41.24,41.25,59300.0,37.8441,37.8533,37.8166,37.8258,59300.0
2014-11-20 15:45:00,41.25,41.28,41.25,41.26,57600.0,37.8258,37.8533,37.8258,37.835,57600.0
2014-11-20 15:50:00,41.27,41.29,41.26,41.29,91900.0,37.8441,37.8625,37.835,37.8625,91900.0
2014-11-20 15:55:00,41.29,41.29,41.23,41.24,144100.0,37.8625,37.8625,37.8075,37.8166,144100.0
2014-11-21 09:30:00,41.75,41.88,41.72,41.88,158900.0,38.2843,38.4035,38.2568,38.4035,158900.0
2014-11-21 09:35:00,41.88,41.93,41.72,41.89,27400.0,38.4035,38.4493,38.2568,38.4127,27400.0
2014-11-21 09:40:00,41.93,41.97,41.7,41.85,161600.0,38.4493,38.486,38.2384,38.376,161600.0
2014-11-21 09:45:00,41.85,41.98,41.85,41.96,23700.0,38.376,38.4952,38.376,38.4769,23700.0
2014-11-21 09:50:00,41.98,41.98,41.91,41.95,40900.0,38.4952,38.4952,38.431,38.4677,40900.0
2014-11-21 09:55:00,41.96,42.07,41.92,42.07,83000.0,38.4769,38.5777,38.4402,38.5777,83000.0
2014-11-21 10:00:00,42.07,42.09,41.99,42.01,40500.0,38.5777,38.5961,38.5044,38.5227,40500.0
2014-11-21 10:05:00,42.01,42.08,42.0,42.07,44800.0,38.5227,38.5869,38.5135,38.5777,44800.0
2014-11-21 10:10:00,42.08,42.25,42.08,42.19,104200.0,38.5869,38.7428,38.5869,38.6878,104200.0
2014-11-21 10:15:00,42.19,42.23,42.11,42.18,22100.0,38.6878,38.7244,38.6144,38.6786,22100.0
2014-11-21 10:20:00,42.17,42.21,42.14,42.21,50100.0,38.6694,38.7061,38.6419,38.7061,50100.0
2014-11-21 10:25:00,42.21,42.34,42.19,42.25,119000.0,38.7061,38.8253,38.6878,38.7428,119000.0
2014-11-21 10:30:00,42.24,42.25,42.18,42.18,25400.0,38.7336,38.7428,38.6786,38.6786,25400.0
2014-11-21 10:35:00,42.18,42.28,42.16,42.28,53200.0,38.6786,38.7703,38.6603,38.7703,53200.0
2014-11-21 10:40:00,42.29,42.32,42.24,42.31,39600.0,38.7795,38.807,38.7336,38.7978,39600.0
2014-11-21 10:45:00,42.32,42.36,42.26,42.29,37800.0,38.807,38.8436,38.7519,38.7795,37800.0
2014-11-21 10:50:00,42.29,42.36,42.28,42.33,65300.0,38.7795,38.8436,38.7703,38.8161,65300.0
2014-11-21 10:55:00,42.32,42.38,42.29,42.34,124200.0,38.807,38.862,38.7795,38.8253,124200.0
2014-11-21 11:00:00,42.34,42.35,42.31,42.33,47900.0,38.8253,38.8345,38.7978,38.8161,47900.0
2014-11-21 11:05:00,42.32,42.34,42.26,42.26,60800.0,38.807,38.8253,38.7519,38.7519,60800.0
2014-11-21 11:10:00,42.26,42.27,42.22,42.27,27200.0,38.7519,38.7611,38.7153,38.7611,27200.0
2014-11-21 11:15:00,42.27,42.27,42.21,42.22,48500.0,38.7611,38.7611,38.7061,38.7153,48500.0
2014-11-21 11:20:00,42.22,42.23,42.16,42.17,89900.0,38.7153,38.7244,38.6603,38.6694,89900.0
2014-11-21 11:25:00,42.16,42.19,42.15,42.17,22500.0,38.6603,38.6878,38.6511,38.6694,22500.0
2014-11-21 11:30:00,42.17,42.18,42.1,42.1,23700.0,38.6694,38.6786,38.6052,38.6052,23700.0
2014-11-21 11:35:00,42.1,42.13,42.05,42.07,20000.0,38.6052,38.6327,38.5594,38.5777,20000.0
2014-11-21 11:40:00,42.06,42.1,42.06,42.09,13500.0,38.5686,38.6052,38.5686,38.5961,13500.0
2014-11-21 11:45:00,42.08,42.12,42.07,42.11,59500.0,38.5869,38.6236,38.5777,38.6144,59500.0
2014-11-21 11:50:00,42.11,42.15,42.1,42.14,43500.0,38.6144,38.6511,38.6052,38.6419,43500.0
2014-11-21 11:55:00,42.14,42.21,42.14,42.2,27800.0,38.6419,38.7061,38.6419,38.6969,27800.0
2014-11-21 12:00:00,42.21,42.25,42.2,42.25,16100.0,38.7061,38.7428,38.6969,38.7428,16100.0
2014-11-21 12:05:00,42.25,42.25,42.2,42.2,17000.0,38.7428,38.7428,38.6969,38.6969,17000.0
2014-11-21 12:10:00,42.2,42.24,42.2,42.22,21800.0,38.6969,38.7336,38.6969,38.7153,21800.0
2014-11-21 12:15:00,42.22,42.22,42.13,42.14,39500.0,38.7153,38.7153,38.6327,38.6419,39500.0
2014-11-21 12:20:00,42.15,42.15,42.13,42.15,14100.0,38.6511,38.6511,38.6327,38.6511,14100.0
2014-11-21 12:25:00,42.15,42.15,42.1,42.1,18200.0,38.6511,38.6511,38.6052,38.6052,18200.0
2014-11-21 12:30:00,42.1,42.12,42.09,42.1,19100.0,38.6052,38.6236,38.5961,38.6052,19100.0
2014-11-21 12:35:00,42.09,42.16,42.09,42.16,14100.0,38.5961,38.6603,38.5961,38.6603,14100.0
2014-11-21 12:40:00,42.16,42.16,42.1,42.11,17900.0,38.6603,38.6603,38.6052,38.6144,17900.0
2014-11-21 12:45:00,42.11,42.11,42.1,42.1,14000.0,38.6144,38.6144,38.6052,38.6052,14000.0
2014-11-21 12:50:00,42.11,42.11,42.09,42.09,12700.0,38.6144,38.6144,38.5961,38.5961,12700.0
2014-11-21 12:55:00,42.09,42.1,42.09,42.1,5900.0,38.5961,38.6052,38.5961,38.6052,5900.0
2014-11-21 13:00:00,42.1,42.13,42.1,42.12,21100.0,38.6052,38.6327,38.6052,38.6236,21100.0
2014-11-21 13:05:00,42.11,42.12,42.06,42.1,14900.0,38.6144,38.6236,38.5686,38.6052,14900.0
2014-11-21 13:10:00,42.1,42.11,42.03,42.04,54700.0,38.6052,38.6144,38.541,38.5502,54700.0
2014-11-21 13:15:00,42.05,42.06,41.98,41.99,24300.0,38.5594,38.5686,38.4952,38.5044,24300.0
2014-11-21 13:20:00,41.99,42.02,41.99,42.02,29100.0,38.5044,38.5319,38.5044,38.5319,29100.0
2014-11-21 13:25:00,42.02,42.03,42.0,42.02,30700.0,38.5319,38.541,38.5135,38.5319,30700.0
2014-11-21 13:30:00,42.02,42.03,41.98,41.99,19700.0,38.5319,38.541,38.4952,38.5044,19700.0
2014-11-21 13:35:00,42.0,42.01,41.98,42.0,12400.0,38.5135,38.5227,38.4952,38.5135,12400.0
2014-11-21 13:40:00,41.99,42.02,41.99,42.01,26500.0,38.5044,38.5319,38.5044,38.5227,26500.0
2014-11-21 13:45:00,42.01,42.11,42.0,42.11,43300.0,38.5227,38.6144,38.5135,38.6144,43300.0
2014-11-21 13:50:00,42.1,42.11,42.07,42.08,16000.0,38.6052,38.6144,38.5777,38.5869,16000.0
2014-11-21 13:55:00,42.09,42.11,42.04,42.05,39800.0,38.5961,38.6144,38.5502,38.5594,39800.0
2014-11-21 14:00:00,42.05,42.11,42.05,42.1,23000.0,38.5594,38.6144,38.5594,38.6052,23000.0
2014-11-21 14:05:00,42.1,42.1,42.05,42.05,10300.0,38.6052,38.6052,38.5594,38.5594,10300.0
2014-11-21 14:10:00,42.06,42.07,42.0,42.0,8500.0,38.5686,38.5777,38.5135,38.5135,8500.0
2014-11-21 14:15:00,42.0,42.03,42.0,42.03,15600.0,38.5135,38.541,38.5135,38.541,15600.0
2014-11-21 14:20:00,42.01,42.04,41.99,41.99,15900.0,38.5227,38.5502,38.5044,38.5044,15900.0
2014-11-21 14:25:00,41.98,41.99,41.9,41.94,326200.0,38.4952,38.5044,38.4218,38.4585,326200.0
2014-11-21 14:30:00,41.93,42.0,41.9,41.95,93500.0,38.4493,38.5135,38.4218,38.4677,93500.0
2014-11-21 14:35:00,41.93,41.96,41.87,41.92,114100.0,38.4493,38.4769,38.3943,38.4402,114100.0
2014-11-21 14:40:00,41.91,42.01,41.91,41.98,40000.0,38.431,38.5227,38.431,38.4952,40000.0
2014-11-21 14:45:00,41.98,42.01,41.98,41.99,19000.0,38.4952,38.5227,38.4952,38.5044,19000.0
2014-11-21 14:50:00,41.99,42.08,41.98,42.07,205900.0,38.5044,38.5869,38.4952,38.5777,205900.0
2014-11-21 14:55:00,42.07,42.09,41.99,42.02,29600.0,38.5777,38.5961,38.5044,38.5319,29600.0
2014-11-21 15:00:00,42.02,42.05,42.01,42.03,16100.0,38.5319,38.5594,38.5227,38.541,16100.0
2014-11-21 15:05:00,42.03,42.04,41.99,41.99,21700.0,38.541,38.5502,38.5044,38.5044,21700.0
2014-11-21 15:10:00,42.0,42.04,41.99,42.04,18800.0,38.5135,38.5502,38.5044,38.5502,18800.0
2014-11-21 15:15:00,42.03,42.04,42.0,42.02,19000.0,38.541,38.5502,38.5135,38.5319,19000.0
2014-11-21 15:20:00,42.02,42.09,42.01,42.08,70000.0,38.5319,38.5961,38.5227,38.5869,70000.0
2014-11-21 15:25:00,42.09,42.14,42.08,42.14,57100.0,38.5961,38.6419,38.5869,38.6419,57100.0
2014-11-21 15:30:00,42.15,42.23,42.13,42.23,54800.0,38.6511,38.7244,38.6327,38.7244,54800.0
2014-11-21 15:35:00,42.23,42.26,42.21,42.25,116600.0,38.7244,38.7519,38.7061,38.7428,116600.0
2014-11-21 15:40:00,42.25,42.26,42.25,42.25,44500.0,38.7428,38.7519,38.7428,38.7428,44500.0
2014-11-21 15:45:00,42.26,42.31,42.25,42.3,143200.0,38.7519,38.7978,38.7428,38.7886,143200.0
2014-11-21 15:50:00,42.3,42.31,42.18,42.18,84500.0,38.7886,38.7978,38.6786,38.6786,84500.0
2014-11-21 15:55:00,42.19,42.26,42.18,42.25,194600.0,38.6878,38.7519,38.6786,38.7428,194600.0
2014-11-24 09:30:00,42.44,42.5,42.37,42.47,53500.0,38.917,38.972,38.8528,38.9445,53500.0
2014-11-24 09:35:00,42.47,42.48,42.44,42.47,26300.0,38.9445,38.9537,38.917,38.9445,26300.0
2014-11-24 09:40:00,42.47,42.48,42.28,42.28,58400.0,38.9445,38.9537,38.7703,38.7703,58400.0
2014-11-24 09:45:00,42.27,42.35,42.27,42.3,10800.0,38.7611,38.8345,38.7611,38.7886,10800.0
2014-11-24 09:50:00,42.3,42.36,42.19,42.24,61100.0,38.7886,38.8436,38.6878,38.7336,61100.0
2014-11-24 09:55:00,42.25,42.27,42.17,42.17,10000.0,38.7428,38.7611,38.6694,38.6694,10000.0
2014-11-24 10:00:00,42.18,42.26,42.12,42.14,27000.0,38.6786,38.7519,38.6236,38.6419,27000.0
2014-11-24 10:05:00,42.14,42.16,42.08,42.15,38300.0,38.6419,38.6603,38.5869,38.6511,38300.0
2014-11-24 10:10:00,42.15,42.22,42.15,42.21,15100.0,38.6511,38.7153,38.6511,38.7061,15100.0
2014-11-24 10:15:00,42.22,42.22,42.13,42.15,10100.0,38.7153,38.7153,38.6327,38.6511,10100.0
2014-11-24 10:20:00,42.16,42.17,42.08,42.09,33600.0,38.6603,38.6694,38.5869,38.5961,33600.0
2014-11-24 10:25:00,42.07,42.1,42.05,42.05,21900.0,38.5777,38.6052,38.5594,38.5594,21900.0
2014-11-24 10:30:00,42.06,42.08,41.99,42.0,37200.0,38.5686,38.5869,38.5044,38.5135,37200.0
2014-11-24 10:35:00,42.0,42.03,41.99,42.02,13200.0,38.5135,38.541,38.5044,38.5319,13200.0
2014-11-24 10:40:00,42.03,42.06,42.01,42.02,12000.0,38.541,38.5686,38.5227,38.5319,12000.0
2014-11-24 10:45:00,42.02,42.08,42.02,42.07,30300.0,38.5319,38.5869,38.5319,38.5777,30300.0
2014-11-24 10:50:00,42.07,42.12,42.06,42.1,19600.0,38.5777,38.6236,38.5686,38.6052,19600.0
2014-11-24 10:55:00,42.1,42.11,42.07,42.08,12700.0,38.6052,38.6144,38.5777,38.5869,12700.0
2014-11-24 11:00:00,42.08,42.16,42.07,42.16,21100.0,38.5869,38.6603,38.5777,38.6603,21100.0
2014-11-24 11:05:00,42.16,42.16,42.08,42.09,15400.0,38.6603,38.6603,38.5869,38.5961,15400.0
2014-11-24 11:10:00,42.09,42.13,42.09,42.13,13000.0,38.5961,38.6327,38.5961,38.6327,13000.0
2014-11-24 11:15:00,42.13,42.16,42.12,42.14,17600.0,38.6327,38.6603,38.6236,38.6419,17600.0
2014-11-24 11:20:00,42.15,42.15,42.11,42.13,16900.0,38.6511,38.6511,38.6144,38.6327,16900.0
2014-11-24 11:25:00,42.12,42.16,42.12,42.16,30000.0,38.6236,38.6603,38.6236,38.6603,30000.0
2014-11-24 11:30:00,42.16,42.21,42.15,42.21,15300.0,38.6603,38.7061,38.6511,38.7061,15300.0
2014-11-24 11:35:00,42.21,42.21,42.17,42.19,19700.0,38.7061,38.7061,38.6694,38.6878,19700.0
2014-11-24 11:40:00,42.18,42.21,42.15,42.19,18200.0,38.6786,38.7061,38.6511,38.6878,18200.0
2014-11-24 11:45:00,42.19,42.2,42.19,42.2,3900.0,38.6878,38.6969,38.6878,38.6969,3900.0
2014-11-24 11:50:00,42.2,42.21,42.19,42.21,18200.0,38.6969,38.7061,38.6878,38.7061,18200.0
2014-11-24 11:55:00,42.21,42.21,42.19,42.19,14600.0,38.7061,38.7061,38.6878,38.6878,14600.0
2014-11-24 12:00:00,42.19,42.24,42.19,42.24,16200.0,38.6878,38.7336,38.6878,38.7336,16200.0
2014-11-24 12:05:00,42.23,42.26,42.23,42.25,10400.0,38.7244,38.7519,38.7244,38.7428,10400.0
2014-11-24 12:10:00,42.25,42.26,42.24,42.25,13700.0,38.7428,38.7519,38.7336,38.7428,13700.0
2014-11-24 12:15:00,42.25,42.25,42.22,42.25,13500.0,38.7428,38.7428,38.7153,38.7428,13500.0
2014-11-24 12:20:00,42.25,42.29,42.25,42.29,14000.0,38.7428,38.7795,38.7428,38.7795,14000.0
2014-11-24 12:25:00,42.28,42.28,42.26,42.27,6800.0,38.7703,38.7703,38.7519,38.7611,6800.0
2014-11-24 12:30:00,42.27,42.27,42.21,42.21,35900.0,38.7611,38.7611,38.7061,38.7061,35900.0
2014-11-24 12:35:00,42.22,42.23,42.19,42.21,10500.0,38.7153,38.7244,38.6878,38.7061,10500.0
2014-11-24 12:40:00,42.21,42.21,42.18,42.2,14800.0,38.7061,38.7061,38.6786,38.6969,14800.0
2014-11-24 12:45:00,42.2,42.2,42.18,42.19,2300.0,38.6969,38.6969,38.6786,38.6878,2300.0
2014-11-24 12:50:00,42.18,42.21,42.16,42.16,39000.0,38.6786,38.7061,38.6603,38.6603,39000.0
2014-11-24 12:55:00,42.17,42.18,42.15,42.18,12200.0,38.6694,38.6786,38.6511,38.6786,12200.0
2014-11-24 13:00:00,42.18,42.18,42.15,42.16,7400.0,38.6786,38.6786,38.6511,38.6603,7400.0
2014-11-24 13:05:00,42.16,42.16,42.15,42.16,5200.0,38.6603,38.6603,38.6511,38.6603,5200.0
2014-11-24 13:10:00,42.16,42.17,42.15,42.16,5400.0,38.6603,38.6694,38.6511,38.6603,5400.0
2014-11-24 13:15:00,42.17,42.18,42.14,42.16,24900.0,38.6694,38.6786,38.6419,38.6603,24900.0
2014-11-24 13:20:00,42.16,42.16,42.14,42.15,13800.0,38.6603,38.6603,38.6419,38.6511,13800.0
2014-11-24 13:25:00,42.15,42.17,42.13,42.14,16800.0,38.6511,38.6694,38.6327,38.6419,16800.0
2014-11-24 13:30:00,42.13,42.14,42.13,42.14,1500.0,38.6327,38.6419,38.6327,38.6419,1500.0
2014-11-24 13:35:00,42.14,42.15,42.13,42.14,15500.0,38.6419,38.6511,38.6327,38.6419,15500.0
2014-11-24 13:40:00,42.14,42.16,42.14,42.14,36800.0,38.6419,38.6603,38.6419,38.6419,36800.0
2014-11-24 13:45:00,42.14,42.19,42.14,42.18,41000.0,38.6419,38.6878,38.6419,38.6786,41000.0
2014-11-24 13:50:00,42.19,42.23,42.19,42.23,10800.0,38.6878,38.7244,38.6878,38.7244,10800.0
2014-11-24 13:55:00,42.23,42.24,42.22,42.23,7700.0,38.7244,38.7336,38.7153,38.7244,7700.0
2014-11-24 14:00:00,42.23,42.28,42.23,42.28,8000.0,38.7244,38.7703,38.7244,38.7703,8000.0
2014-11-24 14:05:00,42.28,42.3,42.26,42.27,12200.0,38.7703,38.7886,38.7519,38.7611,12200.0
2014-11-24 14:10:00,42.26,42.28,42.26,42.28,3700.0,38.7519,38.7703,38.7519,38.7703,3700.0
2014-11-24 14:15:00,42.28,42.29,42.27,42.28,11600.0,38.7703,38.7795,38.7611,38.7703,11600.0
2014-11-24 14:20:00,42.28,42.28,42.26,42.27,9700.0,38.7703,38.7703,38.7519,38.7611,9700.0
2014-11-24 14:25:00,42.26,42.27,42.25,42.26,35900.0,38.7519,38.7611,38.7428,38.7519,35900.0
2014-11-24 14:30:00,42.25,42.27,42.24,42.25,46600.0,38.7428,38.7611,38.7336,38.7428,46600.0
2014-11-24 14:35:00,42.24,42.25,42.24,42.24,6100.0,38.7336,38.7428,38.7336,38.7336,6100.0
2014-11-24 14:40:00,42.25,42.27,42.24,42.27,12700.0,38.7428,38.7611,38.7336,38.7611,12700.0
2014-11-24 14:45:00,42.26,42.32,42.26,42.32,17900.0,38.7519,38.807,38.7519,38.807,17900.0
2014-11-24 14:50:00,42.32,42.32,42.3,42.31,28200.0,38.807,38.807,38.7886,38.7978,28200.0
2014-11-24 14:55:00,42.3,42.31,42.26,42.27,22600.0,38.7886,38.7978,38.7519,38.7611,22600.0
2014-11-24 15:00:00,42.28,42.3,42.27,42.29,26800.0,38.7703,38.7886,38.7611,38.7795,26800.0
2014-11-24 15:05:00,42.29,42.29,42.24,42.24,32500.0,38.7795,38.7795,38.7336,38.7336,32500.0
2014-11-24 15:10:00,42.24,42.31,42.24,42.3,19900.0,38.7336,38.7978,38.7336,38.7886,19900.0
2014-11-24 15:15:00,42.3,42.31,42.26,42.26,25900.0,38.7886,38.7978,38.7519,38.7519,25900.0
2014-11-24 15:20:00,42.26,42.28,42.26,42.27,13200.0,38.7519,38.7703,38.7519,38.7611,13200.0
2014-11-24 15:25:00,42.27,42.31,42.26,42.27,59000.0,38.7611,38.7978,38.7519,38.7611,59000.0
2014-11-24 15:30:00,42.27,42.29,42.26,42.27,19200.0,38.7611,38.7795,38.7519,38.7611,19200.0
2014-11-24 15:35:00,42.27,42.3,42.25,42.29,44700.0,38.7611,38.7886,38.7428,38.7795,44700.0
2014-11-24 15:40:00,42.29,42.3,42.25,42.25,40300.0,38.7795,38.7886,38.7428,38.7428,40300.0
2014-11-24 15:45:00,42.25,42.26,42.23,42.23,60800.0,38.7428,38.7519,38.7244,38.7244,60800.0
2014-11-24 15:50:00,42.24,42.26,42.23,42.26,52200.0,38.7336,38.7519,38.7244,38.7519,52200.0
2014-11-24 15:55:00,42.26,42.26,42.24,42.26,149600.0,38.7519,38.7519,38.7336,38.7519,149600.0
2014-11-25 09:30:00,42.33,42.6,42.31,42.57,37700.0,38.8161,39.0637,38.7978,39.0362,37700.0
2014-11-25 09:35:00,42.52,42.74,42.5,42.64,36600.0,38.9904,39.1921,38.972,39.1004,36600.0
2014-11-25 09:40:00,42.65,42.7,42.6,42.7,13500.0,39.1096,39.1554,39.0637,39.1554,13500.0
2014-11-25 09:45:00,42.7,42.74,42.67,42.71,13600.0,39.1554,39.1921,39.1279,39.1646,13600.0
2014-11-25 09:50:00,42.71,42.73,42.67,42.71,32600.0,39.1646,39.1829,39.1279,39.1646,32600.0
2014-11-25 09:55:00,42.72,42.87,42.7,42.85,46100.0,39.1738,39.3113,39.1554,39.293,46100.0
2014-11-25 10:00:00,42.83,42.84,42.73,42.74,8600.0,39.2746,39.2838,39.1829,39.1921,8600.0
2014-11-25 10:05:00,42.73,42.73,42.59,42.61,14600.0,39.1829,39.1829,39.0546,39.0729,14600.0
2014-11-25 10:10:00,42.61,42.66,42.6,42.65,47300.0,39.0729,39.1187,39.0637,39.1096,47300.0
2014-11-25 10:15:00,42.64,42.66,42.6,42.61,36200.0,39.1004,39.1187,39.0637,39.0729,36200.0
2014-11-25 10:20:00,42.6,42.63,42.56,42.56,63400.0,39.0637,39.0912,39.027,39.027,63400.0
2014-11-25 10:25:00,42.55,42.59,42.55,42.58,21900.0,39.0179,39.0546,39.0179,39.0454,21900.0
2014-11-25 10:30:00,42.58,42.63,42.55,42.61,78100.0,39.0454,39.0912,39.0179,39.0729,78100.0
2014-11-25 10:35:00,42.6,42.68,42.59,42.68,26600.0,39.0637,39.1371,39.0546,39.1371,26600.0
2014-11-25 10:40:00,42.67,42.68,42.63,42.66,5700.0,39.1279,39.1371,39.0912,39.1187,5700.0
2014-11-25 10:45:00,42.66,42.72,42.65,42.68,19800.0,39.1187,39.1738,39.1096,39.1371,19800.0
2014-11-25 10:50:00,42.69,42.69,42.62,42.63,7000.0,39.1463,39.1463,39.0821,39.0912,7000.0
2014-11-25 10:55:00,42.62,42.64,42.6,42.63,9700.0,39.0821,39.1004,39.0637,39.0912,9700.0
2014-11-25 11:00:00,42.62,42.63,42.6,42.61,14200.0,39.0821,39.0912,39.0637,39.0729,14200.0
2014-11-25 11:05:00,42.6,42.62,42.59,42.61,29800.0,39.0637,39.0821,39.0546,39.0729,29800.0
2014-11-25 11:10:00,42.61,42.62,42.59,42.59,14400.0,39.0729,39.0821,39.0546,39.0546,14400.0
2014-11-25 11:15:00,42.6,42.6,42.55,42.56,11800.0,39.0637,39.0637,39.0179,39.027,11800.0
2014-11-25 11:20:00,42.55,42.57,42.54,42.55,20100.0,39.0179,39.0362,39.0087,39.0179,20100.0
2014-11-25 11:25:00,42.54,42.55,42.44,42.44,10100.0,39.0087,39.0179,38.917,38.917,10100.0
2014-11-25 11:30:00,42.43,42.52,42.41,42.48,9800.0,38.9078,38.9904,38.8895,38.9537,9800.0
2014-11-25 11:35:00,42.47,42.48,42.45,42.45,9700.0,38.9445,38.9537,38.9262,38.9262,9700.0
2014-11-25 11:40:00,42.45,42.46,42.41,42.42,19500.0,38.9262,38.9353,38.8895,38.8987,19500.0
2014-11-25 11:45:00,42.42,42.45,42.42,42.45,8200.0,38.8987,38.9262,38.8987,38.9262,8200.0
2014-11-25 11:50:00,42.45,42.52,42.43,42.51,16400.0,38.9262,38.9904,38.9078,38.9812,16400.0
2014-11-25 11:55:00,42.52,42.53,42.51,42.53,5200.0,38.9904,38.9995,38.9812,38.9995,5200.0
2014-11-25 12:00:00,42.54,42.55,42.52,42.53,4800.0,39.0087,39.0179,38.9904,38.9995,4800.0
2014-11-25 12:05:00,42.52,42.52,42.5,42.51,2600.0,38.9904,38.9904,38.972,38.9812,2600.0
2014-11-25 12:10:00,42.51,42.52,42.49,42.49,2300.0,38.9812,38.9904,38.9629,38.9629,2300.0
2014-11-25 12:15:00,42.5,42.51,42.49,42.51,6300.0,38.972,38.9812,38.9629,38.9812,6300.0
2014-11-25 12:20:00,42.5,42.53,42.5,42.51,14000.0,38.972,38.9995,38.972,38.9812,14000.0
2014-11-25 12:25:00,42.51,42.52,42.49,42.51,12500.0,38.9812,38.9904,38.9629,38.9812,12500.0
2014-11-25 12:30:00,42.51,42.53,42.49,42.52,15200.0,38.9812,38.9995,38.9629,38.9904,15200.0
2014-11-25 12:35:00,42.51,42.53,42.49,42.53,13200.0,38.9812,38.9995,38.9629,38.9995,13200.0
2014-11-25 12:40:00,42.52,42.55,42.5,42.54,15500.0,38.9904,39.0179,38.972,39.0087,15500.0
2014-11-25 12:45:00,42.54,42.54,42.52,42.52,4000.0,39.0087,39.0087,38.9904,38.9904,4000.0
2014-11-25 12:50:00,42.53,42.55,42.52,42.55,15400.0,38.9995,39.0179,38.9904,39.0179,15400.0
2014-11-25 12:55:00,42.55,42.57,42.54,42.55,16000.0,39.0179,39.0362,39.0087,39.0179,16000.0
2014-11-25 13:00:00,42.56,42.59,42.55,42.56,6800.0,39.027,39.0546,39.0179,39.027,6800.0
2014-11-25 13:05:00,42.57,42.6,42.55,42.59,17800.0,39.0362,39.0637,39.0179,39.0546,17800.0
2014-11-25 13:10:00,42.59,42.62,42.59,42.61,5900.0,39.0546,39.0821,39.0546,39.0729,5900.0
2014-11-25 13:15:00,42.6,42.64,42.59,42.63,13900.0,39.0637,39.1004,39.0546,39.0912,13900.0
2014-11-25 13:20:00,42.63,42.66,42.62,42.66,14700.0,39.0912,39.1187,39.0821,39.1187,14700.0
2014-11-25 13:25:00,42.65,42.66,42.63,42.65,10800.0,39.1096,39.1187,39.0912,39.1096,10800.0
2014-11-25 13:30:00,42.65,42.66,42.63,42.64,7000.0,39.1096,39.1187,39.0912,39.1004,7000.0
2014-11-25 13:35:00,42.65,42.66,42.64,42.65,13100.0,39.1096,39.1187,39.1004,39.1096,13100.0
2014-11-25 13:40:00,42.65,42.67,42.65,42.67,6800.0,39.1096,39.1279,39.1096,39.1279,6800.0
2014-11-25 13:45:00,42.67,42.67,42.64,42.65,6500.0,39.1279,39.1279,39.1004,39.1096,6500.0
2014-11-25 13:50:00,42.66,42.67,42.65,42.66,6700.0,39.1187,39.1279,39.1096,39.1187,6700.0
2014-11-25 13:55:00,42.66,42.66,42.65,42.66,7500.0,39.1187,39.1187,39.1096,39.1187,7500.0
2014-11-25 14:00:00,42.66,42.66,42.64,42.66,22800.0,39.1187,39.1187,39.1004,39.1187,22800.0
2014-11-25 14:05:00,42.65,42.66,42.62,42.64,13400.0,39.1096,39.1187,39.0821,39.1004,13400.0
2014-11-25 14:10:00,42.64,42.68,42.64,42.67,13800.0,39.1004,39.1371,39.1004,39.1279,13800.0
2014-11-25 14:15:00,42.67,42.67,42.6,42.63,31100.0,39.1279,39.1279,39.0637,39.0912,31100.0
2014-11-25 14:20:00,42.64,42.65,42.63,42.64,10700.0,39.1004,39.1096,39.0912,39.1004,10700.0
2014-11-25 14:25:00,42.64,42.71,42.62,42.67,88700.0,39.1004,39.1646,39.0821,39.1279,88700.0
2014-11-25 14:30:00,42.67,42.7,42.66,42.7,14600.0,39.1279,39.1554,39.1187,39.1554,14600.0
2014-11-25 14:35:00,42.7,42.72,42.68,42.72,6000.0,39.1554,39.1738,39.1371,39.1738,6000.0
2014-11-25 14:40:00,42.72,42.72,42.68,42.69,8100.0,39.1738,39.1738,39.1371,39.1463,8100.0
2014-11-25 14:45:00,42.69,42.71,42.67,42.7,33100.0,39.1463,39.1646,39.1279,39.1554,33100.0
2014-11-25 14:50:00,42.69,42.71,42.68,42.69,21300.0,39.1463,39.1646,39.1371,39.1463,21300.0
2014-11-25 14:55:00,42.69,42.7,42.68,42.69,18500.0,39.1463,39.1554,39.1371,39.1463,18500.0
2014-11-25 15:00:00,42.7,42.71,42.69,42.71,27600.0,39.1554,39.1646,39.1463,39.1646,27600.0
2014-11-25 15:05:00,42.71,42.75,42.7,42.72,23200.0,39.1646,39.2013,39.1554,39.1738,23200.0
2014-11-25 15:10:00,42.71,42.72,42.69,42.71,15800.0,39.1646,39.1738,39.1463,39.1646,15800.0
2014-11-25 15:15:00,42.7,42.79,42.68,42.7,79200.0,39.1554,39.238,39.1371,39.1554,79200.0
2014-11-25 15:20:00,42.7,42.72,42.68,42.7,17800.0,39.1554,39.1738,39.1371,39.1554,17800.0
2014-11-25 15:25:00,42.71,42.72,42.69,42.7,77900.0,39.1646,39.1738,39.1463,39.1554,77900.0
2014-11-25 15:30:00,42.7,42.73,42.69,42.69,72600.0,39.1554,39.1829,39.1463,39.1463,72600.0
2014-11-25 15:35:00,42.7,42.75,42.69,42.73,86700.0,39.1554,39.2013,39.1463,39.1829,86700.0
2014-11-25 15:40:00,42.73,42.75,42.72,42.74,31000.0,39.1829,39.2013,39.1738,39.1921,31000.0
2014-11-25 15:45:00,42.73,42.76,42.72,42.75,96500.0,39.1829,39.2104,39.1738,39.2013,96500.0
2014-11-25 15:50:00,42.75,42.76,42.73,42.73,100900.0,39.2013,39.2104,39.1829,39.1829,100900.0
2014-11-25 15:55:00,42.73,42.75,42.69,42.71,127700.0,39.1829,39.2013,39.1463,39.1646,127700.0
2014-11-26 09:30:00,42.68,42.76,42.53,42.73,40400.0,39.1371,39.2104,38.9995,39.1829,40400.0
2014-11-26 09:35:00,42.69,42.84,42.69,42.78,52100.0,39.1463,39.2838,39.1463,39.2288,52100.0
2014-11-26 09:40:00,42.77,42.78,42.65,42.72,35800.0,39.2196,39.2288,39.1096,39.1738,35800.0
2014-11-26 09:45:00,42.72,42.86,42.71,42.85,63000.0,39.1738,39.3021,39.1646,39.293,63000.0
2014-11-26 09:50:00,42.84,42.87,42.74,42.75,8600.0,39.2838,39.3113,39.1921,39.2013,8600.0
2014-11-26 09:55:00,42.75,42.78,42.69,42.72,4800.0,39.2013,39.2288,39.1463,39.1738,4800.0
2014-11-26 10:00:00,42.71,42.76,42.66,42.71,8000.0,39.1646,39.2104,39.1187,39.1646,8000.0
2014-11-26 10:05:00,42.69,42.72,42.63,42.72,26600.0,39.1463,39.1738,39.0912,39.1738,26600.0
2014-11-26 10:10:00,42.72,42.77,42.72,42.75,5800.0,39.1738,39.2196,39.1738,39.2013,5800.0
2014-11-26 10:15:00,42.76,42.79,42.75,42.79,5900.0,39.2104,39.238,39.2013,39.238,5900.0
2014-11-26 10:20:00,42.8,42.81,42.76,42.77,6000.0,39.2471,39.2563,39.2104,39.2196,6000.0
2014-11-26 10:25:00,42.76,42.77,42.71,42.72,12600.0,39.2104,39.2196,39.1646,39.1738,12600.0
2014-11-26 10:30:00,42.72,42.72,42.69,42.7,15400.0,39.1738,39.1738,39.1463,39.1554,15400.0
2014-11-26 10:35:00,42.7,42.76,42.69,42.74,35500.0,39.1554,39.2104,39.1463,39.1921,35500.0
2014-11-26 10:40:00,42.73,42.76,42.72,42.73,43400.0,39.1829,39.2104,39.1738,39.1829,43400.0
2014-11-26 10:45:00,42.73,42.76,42.73,42.74,10200.0,39.1829,39.2104,39.1829,39.1921,10200.0
2014-11-26 10:50:00,42.73,42.76,42.73,42.76,12600.0,39.1829,39.2104,39.1829,39.2104,12600.0
2014-11-26 10:55:00,42.76,42.77,42.75,42.77,5800.0,39.2104,39.2196,39.2013,39.2196,5800.0
2014-11-26 11:00:00,42.78,42.8,42.76,42.79,12400.0,39.2288,39.2471,39.2104,39.238,12400.0
2014-11-26 11:05:00,42.8,42.8,42.77,42.78,11900.0,39.2471,39.2471,39.2196,39.2288,11900.0
2014-11-26 11:10:00,42.78,42.8,42.76,42.79,13100.0,39.2288,39.2471,39.2104,39.238,13100.0
2014-11-26 11:15:00,42.79,42.8,42.76,42.76,14600.0,39.238,39.2471,39.2104,39.2104,14600.0
2014-11-26 11:20:00,42.76,42.77,42.73,42.76,12100.0,39.2104,39.2196,39.1829,39.2104,12100.0
2014-11-26 11:25:00,42.76,42.8,42.75,42.78,10000.0,39.2104,39.2471,39.2013,39.2288,10000.0
2014-11-26 11:30:00,42.8,42.8,42.78,42.8,13700.0,39.2471,39.2471,39.2288,39.2471,13700.0
2014-11-26 11:35:00,42.8,42.83,42.78,42.8,11200.0,39.2471,39.2746,39.2288,39.2471,11200.0
2014-11-26 11:40:00,42.81,42.84,42.81,42.84,6400.0,39.2563,39.2838,39.2563,39.2838,6400.0
2014-11-26 11:45:00,42.83,42.84,42.82,42.83,8200.0,39.2746,39.2838,39.2655,39.2746,8200.0
2014-11-26 11:50:00,42.83,42.83,42.8,42.82,6400.0,39.2746,39.2746,39.2471,39.2655,6400.0
2014-11-26 11:55:00,42.82,42.83,42.8,42.82,28100.0,39.2655,39.2746,39.2471,39.2655,28100.0
2014-11-26 12:00:00,42.81,42.81,42.77,42.78,8900.0,39.2563,39.2563,39.2196,39.2288,8900.0
2014-11-26 12:05:00,42.78,42.78,42.76,42.76,20000.0,39.2288,39.2288,39.2104,39.2104,20000.0
2014-11-26 12:10:00,42.77,42.77,42.74,42.75,6000.0,39.2196,39.2196,39.1921,39.2013,6000.0
2014-11-26 12:15:00,42.75,42.77,42.75,42.75,7500.0,39.2013,39.2196,39.2013,39.2013,7500.0
2014-11-26 12:20:00,42.75,42.76,42.74,42.74,11700.0,39.2013,39.2104,39.1921,39.1921,11700.0
2014-11-26 12:25:00,42.75,42.77,42.74,42.77,6700.0,39.2013,39.2196,39.1921,39.2196,6700.0
2014-11-26 12:30:00,42.78,42.78,42.75,42.76,6100.0,39.2288,39.2288,39.2013,39.2104,6100.0
2014-11-26 12:35:00,42.76,42.77,42.74,42.76,6000.0,39.2104,39.2196,39.1921,39.2104,6000.0
2014-11-26 12:40:00,42.76,42.77,42.74,42.75,8700.0,39.2104,39.2196,39.1921,39.2013,8700.0
2014-11-26 12:45:00,42.75,42.76,42.74,42.75,10200.0,39.2013,39.2104,39.1921,39.2013,10200.0
2014-11-26 12:50:00,42.75,42.75,42.7,42.7,9700.0,39.2013,39.2013,39.1554,39.1554,9700.0
2014-11-26 12:55:00,42.7,42.7,42.66,42.67,56200.0,39.1554,39.1554,39.1187,39.1279,56200.0
2014-11-26 13:00:00,42.66,42.67,42.64,42.67,7100.0,39.1187,39.1279,39.1004,39.1279,7100.0
2014-11-26 13:05:00,42.68,42.68,42.65,42.65,4900.0,39.1371,39.1371,39.1096,39.1096,4900.0
2014-11-26 13:10:00,42.64,42.65,42.62,42.65,15000.0,39.1004,39.1096,39.0821,39.1096,15000.0
2014-11-26 13:15:00,42.64,42.66,42.64,42.65,6900.0,39.1004,39.1187,39.1004,39.1096,6900.0
2014-11-26 13:20:00,42.65,42.66,42.64,42.66,10200.0,39.1096,39.1187,39.1004,39.1187,10200.0
2014-11-26 13:25:00,42.66,42.66,42.62,42.63,22200.0,39.1187,39.1187,39.0821,39.0912,22200.0
2014-11-26 13:30:00,42.64,42.65,42.61,42.64,6000.0,39.1004,39.1096,39.0729,39.1004,6000.0
2014-11-26 13:35:00,42.63,42.66,42.63,42.65,6300.0,39.0912,39.1187,39.0912,39.1096,6300.0
2014-11-26 13:40:00,42.65,42.66,42.64,42.65,6900.0,39.1096,39.1187,39.1004,39.1096,6900.0
2014-11-26 13:45:00,42.65,42.66,42.63,42.63,67200.0,39.1096,39.1187,39.0912,39.0912,67200.0
2014-11-26 13:50:00,42.64,42.64,42.6,42.6,4700.0,39.1004,39.1004,39.0637,39.0637,4700.0
2014-11-26 13:55:00,42.62,42.64,42.61,42.64,7500.0,39.0821,39.1004,39.0729,39.1004,7500.0
2014-11-26 14:00:00,42.64,42.65,42.62,42.64,5000.0,39.1004,39.1096,39.0821,39.1004,5000.0
2014-11-26 14:05:00,42.65,42.66,42.63,42.65,19500.0,39.1096,39.1187,39.0912,39.1096,19500.0
2014-11-26 14:10:00,42.66,42.66,42.64,42.65,61200.0,39.1187,39.1187,39.1004,39.1096,61200.0
2014-11-26 14:15:00,42.65,42.67,42.65,42.67,4500.0,39.1096,39.1279,39.1096,39.1279,4500.0
2014-11-26 14:20:00,42.67,42.69,42.66,42.69,7900.0,39.1279,39.1463,39.1187,39.1463,7900.0
2014-11-26 14:25:00,42.69,42.73,42.69,42.72,4800.0,39.1463,39.1829,39.1463,39.1738,4800.0
2014-11-26 14:30:00,42.73,42.73,42.72,42.73,2300.0,39.1829,39.1829,39.1738,39.1829,2300.0
2014-11-26 14:35:00,42.73,42.73,42.7,42.71,11500.0,39.1829,39.1829,39.1554,39.1646,11500.0
2014-11-26 14:40:00,42.72,42.72,42.7,42.71,7300.0,39.1738,39.1738,39.1554,39.1646,7300.0
2014-11-26 14:45:00,42.71,42.73,42.71,42.73,5100.0,39.1646,39.1829,39.1646,39.1829,5100.0
2014-11-26 14:50:00,42.72,42.73,42.71,42.71,10900.0,39.1738,39.1829,39.1646,39.1646,10900.0
2014-11-26 14:55:00,42.71,42.72,42.67,42.67,47800.0,39.1646,39.1738,39.1279,39.1279,47800.0
2014-11-26 15:00:00,42.68,42.69,42.65,42.66,17600.0,39.1371,39.1463,39.1096,39.1187,17600.0
2014-11-26 15:05:00,42.66,42.7,42.65,42.67,26100.0,39.1187,39.1554,39.1096,39.1279,26100.0
2014-11-26 15:10:00,42.67,42.67,42.65,42.65,7900.0,39.1279,39.1279,39.1096,39.1096,7900.0
2014-11-26 15:15:00,42.66,42.71,42.65,42.7,18400.0,39.1187,39.1646,39.1096,39.1554,18400.0
2014-11-26 15:20:00,42.71,42.73,42.7,42.73,50700.0,39.1646,39.1829,39.1554,39.1829,50700.0
2014-11-26 15:25:00,42.72,42.73,42.67,42.68,19000.0,39.1738,39.1829,39.1279,39.1371,19000.0
2014-11-26 15:30:00,42.68,42.69,42.65,42.67,28000.0,39.1371,39.1463,39.1096,39.1279,28000.0
2014-11-26 15:35:00,42.66,42.68,42.64,42.68,53900.0,39.1187,39.1371,39.1004,39.1371,53900.0
2014-11-26 15:40:00,42.68,42.68,42.64,42.67,29300.0,39.1371,39.1371,39.1004,39.1279,29300.0
2014-11-26 15:45:00,42.68,42.7,42.65,42.67,37600.0,39.1371,39.1554,39.1096,39.1279,37600.0
2014-11-26 15:50:00,42.67,42.71,42.66,42.71,104900.0,39.1279,39.1646,39.1187,39.1646,104900.0
2014-11-26 15:55:00,42.71,42.76,42.69,42.74,106200.0,39.1646,39.2104,39.1463,39.1921,106200.0
2014-11-28 09:30:00,42.74,42.85,42.69,42.7,48100.0,39.1921,39.293,39.1463,39.1554,48100.0
2014-11-28 09:35:00,42.7,42.79,42.64,42.77,38000.0,39.1554,39.238,39.1004,39.2196,38000.0
2014-11-28 09:40:00,42.73,42.77,42.59,42.59,46000.0,39.1829,39.2196,39.0546,39.0546,46000.0
2014-11-28 09:45:00,42.61,42.75,42.6,42.73,9200.0,39.0729,39.2013,39.0637,39.1829,9200.0
2014-11-28 09:50:00,42.68,42.81,42.68,42.81,37800.0,39.1371,39.2563,39.1371,39.2563,37800.0
2014-11-28 09:55:00,42.85,42.96,42.85,42.95,11300.0,39.293,39.3938,39.293,39.3847,11300.0
2014-11-28 10:00:00,42.95,42.99,42.87,42.97,21900.0,39.3847,39.4214,39.3113,39.403,21900.0
2014-11-28 10:05:00,42.96,42.96,42.88,42.88,21800.0,39.3938,39.3938,39.3205,39.3205,21800.0
2014-11-28 10:10:00,42.88,42.89,42.83,42.84,12800.0,39.3205,39.3297,39.2746,39.2838,12800.0
2014-11-28 10:15:00,42.83,42.85,42.72,42.73,11800.0,39.2746,39.293,39.1738,39.1829,11800.0
2014-11-28 10:20:00,42.73,42.8,42.71,42.8,15300.0,39.1829,39.2471,39.1646,39.2471,15300.0
2014-11-28 10:25:00,42.8,42.83,42.77,42.8,15200.0,39.2471,39.2746,39.2196,39.2471,15200.0
2014-11-28 10:30:00,42.81,42.84,42.79,42.84,11300.0,39.2563,39.2838,39.238,39.2838,11300.0
2014-11-28 10:35:00,42.84,42.85,42.75,42.78,34300.0,39.2838,39.293,39.2013,39.2288,34300.0
2014-11-28 10:40:00,42.77,42.85,42.77,42.83,8200.0,39.2196,39.293,39.2196,39.2746,8200.0
2014-11-28 10:45:00,42.83,42.83,42.7,42.7,25400.0,39.2746,39.2746,39.1554,39.1554,25400.0
2014-11-28 10:50:00,42.69,42.71,42.68,42.68,11400.0,39.1463,39.1646,39.1371,39.1371,11400.0
2014-11-28 10:55:00,42.69,42.71,42.68,42.69,8700.0,39.1463,39.1646,39.1371,39.1463,8700.0
2014-11-28 11:00:00,42.7,42.71,42.68,42.69,9000.0,39.1554,39.1646,39.1371,39.1463,9000.0
2014-11-28 11:05:00,42.69,42.75,42.69,42.72,8200.0,39.1463,39.2013,39.1463,39.1738,8200.0
2014-11-28 11:10:00,42.71,42.74,42.7,42.71,6700.0,39.1646,39.1921,39.1554,39.1646,6700.0
2014-11-28 11:15:00,42.71,42.72,42.67,42.7,12600.0,39.1646,39.1738,39.1279,39.1554,12600.0
2014-11-28 11:20:00,42.7,42.74,42.7,42.71,24700.0,39.1554,39.1921,39.1554,39.1646,24700.0
2014-11-28 11:25:00,42.71,42.72,42.69,42.7,7800.0,39.1646,39.1738,39.1463,39.1554,7800.0
2014-11-28 11:30:00,42.69,42.73,42.69,42.7,11500.0,39.1463,39.1829,39.1463,39.1554,11500.0
2014-11-28 11:35:00,42.71,42.72,42.68,42.69,22400.0,39.1646,39.1738,39.1371,39.1463,22400.0
2014-11-28 11:40:00,42.68,42.7,42.64,42.66,13800.0,39.1371,39.1554,39.1004,39.1187,13800.0
2014-11-28 11:45:00,42.66,42.68,42.64,42.65,8100.0,39.1187,39.1371,39.1004,39.1096,8100.0
2014-11-28 11:50:00,42.66,42.68,42.65,42.66,5900.0,39.1187,39.1371,39.1096,39.1187,5900.0
2014-11-28 11:55:00,42.67,42.7,42.66,42.66,7900.0,39.1279,39.1554,39.1187,39.1187,7900.0
2014-11-28 12:00:00,42.67,42.7,42.64,42.7,18400.0,39.1279,39.1554,39.1004,39.1554,18400.0
2014-11-28 12:05:00,42.7,42.7,42.66,42.69,11300.0,39.1554,39.1554,39.1187,39.1463,11300.0
2014-11-28 12:10:00,42.69,42.76,42.69,42.74,13200.0,39.1463,39.2104,39.1463,39.1921,13200.0
2014-11-28 12:15:00,42.74,42.75,42.71,42.72,8900.0,39.1921,39.2013,39.1646,39.1738,8900.0
2014-11-28 12:20:00,42.73,42.73,42.69,42.7,11600.0,39.1829,39.1829,39.1463,39.1554,11600.0
2014-11-28 12:25:00,42.7,42.74,42.7,42.73,24400.0,39.1554,39.1921,39.1554,39.1829,24400.0
2014-11-28 12:30:00,42.73,42.74,42.71,42.71,13700.0,39.1829,39.1921,39.1646,39.1646,13700.0
2014-11-28 12:35:00,42.71,42.75,42.69,42.69,21800.0,39.1646,39.2013,39.1463,39.1463,21800.0
2014-11-28 12:40:00,42.69,42.72,42.68,42.7,27000.0,39.1463,39.1738,39.1371,39.1554,27000.0
2014-11-28 12:45:00,42.7,42.76,42.69,42.72,42200.0,39.1554,39.2104,39.1463,39.1738,42200.0
2014-11-28 12:50:00,42.72,42.76,42.71,42.73,46200.0,39.1738,39.2104,39.1646,39.1829,46200.0
2014-11-28 12:55:00,42.73,42.77,42.7,42.77,96100.0,39.1829,39.2196,39.1554,39.2196,96100.0
2014-12-01 09:30:00,42.69,42.73,42.39,42.52,61100.0,39.1463,39.1829,38.8712,38.9904,61100.0
2014-12-01 09:35:00,42.52,42.57,42.34,42.56,51300.0,38.9904,39.0362,38.8253,39.027,51300.0
2014-12-01 09:40:00,42.58,42.6,42.41,42.58,16900.0,39.0454,39.0637,38.8895,39.0454,16900.0
2014-12-01 09:45:00,42.57,42.65,42.52,42.53,53400.0,39.0362,39.1096,38.9904,38.9995,53400.0
2014-12-01 09:50:00,42.53,42.55,42.42,42.43,16200.0,38.9995,39.0179,38.8987,38.9078,16200.0
2014-12-01 09:55:00,42.43,42.44,42.36,42.36,7700.0,38.9078,38.917,38.8436,38.8436,7700.0
2014-12-01 10:00:00,42.35,42.44,42.33,42.34,11500.0,38.8345,38.917,38.8161,38.8253,11500.0
2014-12-01 10:05:00,42.33,42.36,42.28,42.29,40400.0,38.8161,38.8436,38.7703,38.7795,40400.0
2014-12-01 10:10:00,42.28,42.34,42.21,42.28,36300.0,38.7703,38.8253,38.7061,38.7703,36300.0
2014-12-01 10:15:00,42.28,42.32,42.25,42.26,19200.0,38.7703,38.807,38.7428,38.7519,19200.0
2014-12-01 10:20:00,42.26,42.28,42.23,42.25,20700.0,38.7519,38.7703,38.7244,38.7428,20700.0
2014-12-01 10:25:00,42.24,42.24,42.18,42.2,21600.0,38.7336,38.7336,38.6786,38.6969,21600.0
2014-12-01 10:30:00,42.21,42.21,42.17,42.17,6700.0,38.7061,38.7061,38.6694,38.6694,6700.0
2014-12-01 10:35:00,42.18,42.19,42.12,42.13,18200.0,38.6786,38.6878,38.6236,38.6327,18200.0
2014-12-01 10:40:00,42.13,42.13,42.07,42.1,11100.0,38.6327,38.6327,38.5777,38.6052,11100.0
2014-12-01 10:45:00,42.1,42.11,42.06,42.07,13700.0,38.6052,38.6144,38.5686,38.5777,13700.0
2014-12-01 10:50:00,42.07,42.11,42.06,42.1,74200.0,38.5777,38.6144,38.5686,38.6052,74200.0
2014-12-01 10:55:00,42.1,42.1,42.01,42.03,20900.0,38.6052,38.6052,38.5227,38.541,20900.0
2014-12-01 11:00:00,42.02,42.06,41.97,42.06,24700.0,38.5319,38.5686,38.486,38.5686,24700.0
2014-12-01 11:05:00,42.06,42.07,41.98,42.0,22600.0,38.5686,38.5777,38.4952,38.5135,22600.0
2014-12-01 11:10:00,42.0,42.0,41.92,41.95,22300.0,38.5135,38.5135,38.4402,38.4677,22300.0
2014-12-01 11:15:00,41.95,42.09,41.95,42.08,37500.0,38.4677,38.5961,38.4677,38.5869,37500.0
2014-12-01 11:20:00,42.08,42.1,41.99,42.01,36500.0,38.5869,38.6052,38.5044,38.5227,36500.0
2014-12-01 11:25:00,42.01,42.01,41.99,42.0,19600.0,38.5227,38.5227,38.5044,38.5135,19600.0
2014-12-01 11:30:00,42.0,42.01,41.98,42.0,25700.0,38.5135,38.5227,38.4952,38.5135,25700.0
2014-12-01 11:35:00,42.0,42.01,41.98,42.0,9700.0,38.5135,38.5227,38.4952,38.5135,9700.0
2014-12-01 11:40:00,41.99,42.01,41.98,42.0,25500.0,38.5044,38.5227,38.4952,38.5135,25500.0
2014-12-01 11:45:00,42.0,42.01,41.98,41.99,18400.0,38.5135,38.5227,38.4952,38.5044,18400.0
2014-12-01 11:50:00,41.99,42.0,41.96,41.97,15200.0,38.5044,38.5135,38.4769,38.486,15200.0
2014-12-01 11:55:00,41.96,41.96,41.92,41.95,16500.0,38.4769,38.4769,38.4402,38.4677,16500.0
2014-12-01 12:00:00,41.95,41.98,41.95,41.96,50400.0,38.4677,38.4952,38.4677,38.4769,50400.0
2014-12-01 12:05:00,41.96,42.0,41.94,41.95,30600.0,38.4769,38.5135,38.4585,38.4677,30600.0
2014-12-01 12:10:00,41.94,41.95,41.88,41.92,21500.0,38.4585,38.4677,38.4035,38.4402,21500.0
2014-12-01 12:15:00,41.94,41.97,41.91,41.92,21600.0,38.4585,38.486,38.431,38.4402,21600.0
2014-12-01 12:20:00,41.94,41.97,41.93,41.97,20000.0,38.4585,38.486,38.4493,38.486,20000.0
2014-12-01 12:25:00,41.96,41.96,41.9,41.91,29800.0,38.4769,38.4769,38.4218,38.431,29800.0
2014-12-01 12:30:00,41.9,41.91,41.87,41.87,27000.0,38.4218,38.431,38.3943,38.3943,27000.0
2014-12-01 12:35:00,41.88,41.9,41.87,41.88,16800.0,38.4035,38.4218,38.3943,38.4035,16800.0
2014-12-01 12:40:00,41.88,41.88,41.81,41.83,32300.0,38.4035,38.4035,38.3393,38.3576,32300.0
2014-12-01 12:45:00,41.82,41.94,41.8,41.85,193500.0,38.3485,38.4585,38.3301,38.376,193500.0
2014-12-01 12:50:00,41.85,41.85,41.79,41.8,56900.0,38.376,38.376,38.321,38.3301,56900.0
2014-12-01 12:55:00,41.8,41.84,41.8,41.84,60700.0,38.3301,38.3668,38.3301,38.3668,60700.0
2014-12-01 13:00:00,41.84,41.84,41.8,41.83,71000.0,38.3668,38.3668,38.3301,38.3576,71000.0
2014-12-01 13:05:00,41.83,41.83,41.79,41.79,18600.0,38.3576,38.3576,38.321,38.321,18600.0
2014-12-01 13:10:00,41.8,41.82,41.77,41.78,36100.0,38.3301,38.3485,38.3026,38.3118,36100.0
2014-12-01 13:15:00,41.78,41.82,41.77,41.8,26600.0,38.3118,38.3485,38.3026,38.3301,26600.0
2014-12-01 13:20:00,41.81,41.82,41.77,41.79,55100.0,38.3393,38.3485,38.3026,38.321,55100.0
2014-12-01 13:25:00,41.79,41.81,41.74,41.75,56200.0,38.321,38.3393,38.2751,38.2843,56200.0
2014-12-01 13:30:00,41.75,41.81,41.74,41.81,52900.0,38.2843,38.3393,38.2751,38.3393,52900.0
2014-12-01 13:35:00,41.81,41.82,41.75,41.79,54200.0,38.3393,38.3485,38.2843,38.321,54200.0
2014-12-01 13:40:00,41.79,41.81,41.77,41.78,21200.0,38.321,38.3393,38.3026,38.3118,21200.0
2014-12-01 13:45:00,41.79,41.81,41.78,41.8,73500.0,38.321,38.3393,38.3118,38.3301,73500.0
2014-12-01 13:50:00,41.8,41.81,41.79,41.79,34100.0,38.3301,38.3393,38.321,38.321,34100.0
2014-12-01 13:55:00,41.79,41.81,41.79,41.81,29000.0,38.321,38.3393,38.321,38.3393,29000.0
2014-12-01 14:00:00,41.8,41.81,41.79,41.8,19700.0,38.3301,38.3393,38.321,38.3301,19700.0
2014-12-01 14:05:00,41.79,41.79,41.72,41.76,27800.0,38.321,38.321,38.2568,38.2935,27800.0
2014-12-01 14:10:00,41.76,41.77,41.71,41.72,40000.0,38.2935,38.3026,38.2476,38.2568,40000.0
2014-12-01 14:15:00,41.74,41.74,41.7,41.73,70400.0,38.2751,38.2751,38.2384,38.2659,70400.0
2014-12-01 14:20:00,41.73,41.73,41.65,41.67,35200.0,38.2659,38.2659,38.1926,38.2109,35200.0
2014-12-01 14:25:00,41.66,41.7,41.65,41.68,13000.0,38.2018,38.2384,38.1926,38.2201,13000.0
2014-12-01 14:30:00,41.68,41.69,41.67,41.68,64200.0,38.2201,38.2293,38.2109,38.2201,64200.0
2014-12-01 14:35:00,41.68,41.7,41.66,41.7,39000.0,38.2201,38.2384,38.2018,38.2384,39000.0
2014-12-01 14:40:00,41.69,41.71,41.69,41.69,30400.0,38.2293,38.2476,38.2293,38.2293,30400.0
2014-12-01 14:45:00,41.69,41.69,41.68,41.68,11500.0,38.2293,38.2293,38.2201,38.2201,11500.0
2014-12-01 14:50:00,41.68,41.79,41.68,41.79,24100.0,38.2201,38.321,38.2201,38.321,24100.0
2014-12-01 14:55:00,41.8,41.82,41.77,41.77,22700.0,38.3301,38.3485,38.3026,38.3026,22700.0
2014-12-01 15:00:00,41.78,41.79,41.71,41.71,72100.0,38.3118,38.321,38.2476,38.2476,72100.0
2014-12-01 15:05:00,41.71,41.71,41.69,41.69,37700.0,38.2476,38.2476,38.2293,38.2293,37700.0
2014-12-01 15:10:00,41.7,41.81,41.69,41.8,22000.0,38.2384,38.3393,38.2293,38.3301,22000.0
2014-12-01 15:15:00,41.81,41.9,41.81,41.89,23700.0,38.3393,38.4218,38.3393,38.4127,23700.0
2014-12-01 15:20:00,41.89,41.9,41.83,41.84,59700.0,38.4127,38.4218,38.3576,38.3668,59700.0
2014-12-01 15:25:00,41.83,41.83,41.8,41.8,53500.0,38.3576,38.3576,38.3301,38.3301,53500.0
2014-12-01 15:30:00,41.79,41.81,41.78,41.81,20800.0,38.321,38.3393,38.3118,38.3393,20800.0
2014-12-01 15:35:00,41.81,41.81,41.68,41.68,119900.0,38.3393,38.3393,38.2201,38.2201,119900.0
2014-12-01 15:40:00,41.69,41.71,41.67,41.68,78300.0,38.2293,38.2476,38.2109,38.2201,78300.0
2014-12-01 15:45:00,41.68,41.71,41.67,41.68,134200.0,38.2201,38.2476,38.2109,38.2201,134200.0
2014-12-01 15:50:00,41.68,41.68,41.63,41.63,134000.0,38.2201,38.2201,38.1742,38.1742,134000.0
2014-12-01 15:55:00,41.64,41.65,41.58,41.58,277800.0,38.1834,38.1926,38.1284,38.1284,277800.0
2014-12-02 09:30:00,41.6,41.78,41.6,41.63,68800.0,38.1467,38.3118,38.1467,38.1742,68800.0
2014-12-02 09:35:00,41.63,41.65,41.55,41.6,20800.0,38.1742,38.1926,38.1009,38.1467,20800.0
2014-12-02 09:40:00,41.6,41.73,41.58,41.72,68500.0,38.1467,38.2659,38.1284,38.2568,68500.0
2014-12-02 09:45:00,41.71,41.72,41.58,41.63,16000.0,38.2476,38.2568,38.1284,38.1742,16000.0
2014-12-02 09:50:00,41.64,41.7,41.57,41.7,36700.0,38.1834,38.2384,38.1192,38.2384,36700.0
2014-12-02 09:55:00,41.68,41.72,41.66,41.68,28200.0,38.2201,38.2568,38.2018,38.2201,28200.0
2014-12-02 10:00:00,41.69,41.71,41.64,41.7,26300.0,38.2293,38.2476,38.1834,38.2384,26300.0
2014-12-02 10:05:00,41.69,41.75,41.63,41.7,19000.0,38.2293,38.2843,38.1742,38.2384,19000.0
2014-12-02 10:10:00,41.69,41.73,41.69,41.7,14800.0,38.2293,38.2659,38.2293,38.2384,14800.0
2014-12-02 10:15:00,41.7,41.75,41.67,41.74,12700.0,38.2384,38.2843,38.2109,38.2751,12700.0
2014-12-02 10:20:00,41.72,41.74,41.65,41.67,12700.0,38.2568,38.2751,38.1926,38.2109,12700.0
2014-12-02 10:25:00,41.67,41.71,41.6,41.7,36400.0,38.2109,38.2476,38.1467,38.2384,36400.0
2014-12-02 10:30:00,41.7,41.77,41.7,41.75,20500.0,38.2384,38.3026,38.2384,38.2843,20500.0
2014-12-02 10:35:00,41.75,41.79,41.75,41.78,11600.0,38.2843,38.321,38.2843,38.3118,11600.0
2014-12-02 10:40:00,41.78,41.85,41.78,41.84,38700.0,38.3118,38.376,38.3118,38.3668,38700.0
2014-12-02 10:45:00,41.85,41.85,41.8,41.81,15400.0,38.376,38.376,38.3301,38.3393,15400.0
2014-12-02 10:50:00,41.81,41.81,41.78,41.8,9600.0,38.3393,38.3393,38.3118,38.3301,9600.0
2014-12-02 10:55:00,41.8,41.81,41.75,41.81,11800.0,38.3301,38.3393,38.2843,38.3393,11800.0
2014-12-02 11:00:00,41.83,41.84,41.82,41.83,31700.0,38.3576,38.3668,38.3485,38.3576,31700.0
2014-12-02 11:05:00,41.82,41.83,41.78,41.81,57600.0,38.3485,38.3576,38.3118,38.3393,57600.0
2014-12-02 11:10:00,41.82,41.85,41.81,41.82,10100.0,38.3485,38.376,38.3393,38.3485,10100.0
2014-12-02 11:15:00,41.82,41.82,41.78,41.79,19500.0,38.3485,38.3485,38.3118,38.321,19500.0
2014-12-02 11:20:00,41.8,41.82,41.77,41.77,7000.0,38.3301,38.3485,38.3026,38.3026,7000.0
2014-12-02 11:25:00,41.78,41.79,41.74,41.75,8400.0,38.3118,38.321,38.2751,38.2843,8400.0
2014-12-02 11:30:00,41.74,41.78,41.73,41.73,10700.0,38.2751,38.3118,38.2659,38.2659,10700.0
2014-12-02 11:35:00,41.74,41.77,41.73,41.75,9600.0,38.2751,38.3026,38.2659,38.2843,9600.0
2014-12-02 11:40:00,41.76,41.78,41.73,41.74,6900.0,38.2935,38.3118,38.2659,38.2751,6900.0
2014-12-02 11:45:00,41.74,41.75,41.72,41.73,12800.0,38.2751,38.2843,38.2568,38.2659,12800.0
2014-12-02 11:50:00,41.74,41.75,41.7,41.73,11300.0,38.2751,38.2843,38.2384,38.2659,11300.0
2014-12-02 11:55:00,41.73,41.76,41.73,41.75,5400.0,38.2659,38.2935,38.2659,38.2843,5400.0
2014-12-02 12:00:00,41.75,41.76,41.74,41.74,5700.0,38.2843,38.2935,38.2751,38.2751,5700.0
2014-12-02 12:05:00,41.74,41.75,41.71,41.74,12300.0,38.2751,38.2843,38.2476,38.2751,12300.0
2014-12-02 12:10:00,41.74,41.75,41.74,41.74,2200.0,38.2751,38.2843,38.2751,38.2751,2200.0
2014-12-02 12:15:00,41.74,41.8,41.72,41.77,29400.0,38.2751,38.3301,38.2568,38.3026,29400.0
2014-12-02 12:20:00,41.77,41.77,41.72,41.74,9500.0,38.3026,38.3026,38.2568,38.2751,9500.0
2014-12-02 12:25:00,41.75,41.75,41.73,41.73,6000.0,38.2843,38.2843,38.2659,38.2659,6000.0
2014-12-02 12:30:00,41.73,41.8,41.73,41.77,21200.0,38.2659,38.3301,38.2659,38.3026,21200.0
2014-12-02 12:35:00,41.77,41.82,41.77,41.81,23400.0,38.3026,38.3485,38.3026,38.3393,23400.0
2014-12-02 12:40:00,41.82,41.85,41.79,41.79,13200.0,38.3485,38.376,38.321,38.321,13200.0
2014-12-02 12:45:00,41.78,41.86,41.77,41.82,24500.0,38.3118,38.3852,38.3026,38.3485,24500.0
2014-12-02 12:50:00,41.82,41.88,41.8,41.86,31600.0,38.3485,38.4035,38.3301,38.3852,31600.0
2014-12-02 12:55:00,41.86,41.87,41.82,41.85,21500.0,38.3852,38.3943,38.3485,38.376,21500.0
2014-12-02 13:00:00,41.86,41.9,41.86,41.89,8000.0,38.3852,38.4218,38.3852,38.4127,8000.0
2014-12-02 13:05:00,41.89,41.94,41.89,41.94,8900.0,38.4127,38.4585,38.4127,38.4585,8900.0
2014-12-02 13:10:00,41.94,41.95,41.93,41.95,8300.0,38.4585,38.4677,38.4493,38.4677,8300.0
2014-12-02 13:15:00,41.95,41.96,41.95,41.96,4300.0,38.4677,38.4769,38.4677,38.4769,4300.0
2014-12-02 13:20:00,41.96,41.97,41.94,41.95,10800.0,38.4769,38.486,38.4585,38.4677,10800.0
2014-12-02 13:25:00,41.94,42.0,41.92,41.97,10500.0,38.4585,38.5135,38.4402,38.486,10500.0
2014-12-02 13:30:00,41.98,41.98,41.92,41.93,17600.0,38.4952,38.4952,38.4402,38.4493,17600.0
2014-12-02 13:35:00,41.93,41.96,41.92,41.92,12200.0,38.4493,38.4769,38.4402,38.4402,12200.0
2014-12-02 13:40:00,41.92,41.93,41.88,41.91,17000.0,38.4402,38.4493,38.4035,38.431,17000.0
2014-12-02 13:45:00,41.9,41.91,41.88,41.9,16500.0,38.4218,38.431,38.4035,38.4218,16500.0
2014-12-02 13:50:00,41.89,41.9,41.87,41.87,3900.0,38.4127,38.4218,38.3943,38.3943,3900.0
2014-12-02 13:55:00,41.88,41.96,41.87,41.93,94200.0,38.4035,38.4769,38.3943,38.4493,94200.0
2014-12-02 14:00:00,41.94,41.95,41.9,41.94,32100.0,38.4585,38.4677,38.4218,38.4585,32100.0
2014-12-02 14:05:00,41.95,41.96,41.93,41.96,20800.0,38.4677,38.4769,38.4493,38.4769,20800.0
2014-12-02 14:10:00,41.96,41.96,41.94,41.94,8500.0,38.4769,38.4769,38.4585,38.4585,8500.0
2014-12-02 14:15:00,41.93,41.97,41.93,41.95,13300.0,38.4493,38.486,38.4493,38.4677,13300.0
2014-12-02 14:20:00,41.94,41.98,41.94,41.97,16100.0,38.4585,38.4952,38.4585,38.486,16100.0
2014-12-02 14:25:00,41.97,41.99,41.95,41.97,10100.0,38.486,38.5044,38.4677,38.486,10100.0
2014-12-02 14:30:00,41.97,41.98,41.94,41.97,11200.0,38.486,38.4952,38.4585,38.486,11200.0
2014-12-02 14:35:00,41.97,42.02,41.96,42.0,17300.0,38.486,38.5319,38.4769,38.5135,17300.0
2014-12-02 14:40:00,42.0,42.01,41.98,41.99,16600.0,38.5135,38.5227,38.4952,38.5044,16600.0
2014-12-02 14:45:00,42.0,42.09,42.0,42.09,30000.0,38.5135,38.5961,38.5135,38.5961,30000.0
2014-12-02 14:50:00,42.09,42.1,41.98,42.0,64700.0,38.5961,38.6052,38.4952,38.5135,64700.0
2014-12-02 14:55:00,42.0,42.03,42.0,42.0,13000.0,38.5135,38.541,38.5135,38.5135,13000.0
2014-12-02 15:00:00,42.0,42.02,41.98,42.0,17000.0,38.5135,38.5319,38.4952,38.5135,17000.0
2014-12-02 15:05:00,42.0,42.01,41.98,42.0,16600.0,38.5135,38.5227,38.4952,38.5135,16600.0
2014-12-02 15:10:00,42.0,42.03,41.99,42.03,13800.0,38.5135,38.541,38.5044,38.541,13800.0
2014-12-02 15:15:00,42.04,42.05,42.0,42.05,14200.0,38.5502,38.5594,38.5135,38.5594,14200.0
2014-12-02 15:20:00,42.05,42.05,41.98,41.99,17600.0,38.5594,38.5594,38.4952,38.5044,17600.0
2014-12-02 15:25:00,41.99,42.04,41.99,42.04,16500.0,38.5044,38.5502,38.5044,38.5502,16500.0
2014-12-02 15:30:00,42.03,42.05,42.0,42.0,33500.0,38.541,38.5594,38.5135,38.5135,33500.0
2014-12-02 15:35:00,42.01,42.02,41.96,41.98,17600.0,38.5227,38.5319,38.4769,38.4952,17600.0
2014-12-02 15:40:00,41.98,42.01,41.97,41.98,26400.0,38.4952,38.5227,38.486,38.4952,26400.0
2014-12-02 15:45:00,41.98,41.99,41.92,41.96,52400.0,38.4952,38.5044,38.4402,38.4769,52400.0
2014-12-02 15:50:00,41.97,41.97,41.92,41.92,47300.0,38.486,38.486,38.4402,38.4402,47300.0
2014-12-02 15:55:00,41.92,42.0,41.92,41.99,111900.0,38.4402,38.5135,38.4402,38.5044,111900.0
2014-12-03 09:30:00,41.98,41.98,41.82,41.91,73800.0,38.4952,38.4952,38.3485,38.431,73800.0
2014-12-03 09:35:00,41.94,42.02,41.86,41.95,51500.0,38.4585,38.5319,38.3852,38.4677,51500.0
2014-12-03 09:40:00,41.97,42.23,41.97,42.19,17900.0,38.486,38.7244,38.486,38.6878,17900.0
2014-12-03 09:45:00,42.19,42.3,42.16,42.29,14700.0,38.6878,38.7886,38.6603,38.7795,14700.0
2014-12-03 09:50:00,42.28,42.37,42.27,42.33,15400.0,38.7703,38.8528,38.7611,38.8161,15400.0
2014-12-03 09:55:00,42.34,42.34,42.19,42.24,21300.0,38.8253,38.8253,38.6878,38.7336,21300.0
2014-12-03 10:00:00,42.25,42.25,42.14,42.16,22800.0,38.7428,38.7428,38.6419,38.6603,22800.0
2014-12-03 10:05:00,42.18,42.25,42.17,42.18,17800.0,38.6786,38.7428,38.6694,38.6786,17800.0
2014-12-03 10:10:00,42.18,42.2,42.09,42.09,28800.0,38.6786,38.6969,38.5961,38.5961,28800.0
2014-12-03 10:15:00,42.09,42.13,42.08,42.11,22300.0,38.5961,38.6327,38.5869,38.6144,22300.0
2014-12-03 10:20:00,42.1,42.1,42.05,42.07,67700.0,38.6052,38.6052,38.5594,38.5777,67700.0
2014-12-03 10:25:00,42.07,42.1,42.0,42.02,31200.0,38.5777,38.6052,38.5135,38.5319,31200.0
2014-12-03 10:30:00,42.0,42.06,41.96,42.04,29300.0,38.5135,38.5686,38.4769,38.5502,29300.0
2014-12-03 10:35:00,42.04,42.05,42.0,42.04,27500.0,38.5502,38.5594,38.5135,38.5502,27500.0
2014-12-03 10:40:00,42.04,42.06,42.02,42.04,20600.0,38.5502,38.5686,38.5319,38.5502,20600.0
2014-12-03 10:45:00,42.04,42.15,42.04,42.13,30500.0,38.5502,38.6511,38.5502,38.6327,30500.0
2014-12-03 10:50:00,42.13,42.15,42.08,42.15,35800.0,38.6327,38.6511,38.5869,38.6511,35800.0
2014-12-03 10:55:00,42.15,42.17,42.13,42.17,55600.0,38.6511,38.6694,38.6327,38.6694,55600.0
2014-12-03 11:00:00,42.17,42.22,42.15,42.15,57200.0,38.6694,38.7153,38.6511,38.6511,57200.0
2014-12-03 11:05:00,42.16,42.2,42.1,42.12,21700.0,38.6603,38.6969,38.6052,38.6236,21700.0
2014-12-03 11:10:00,42.12,42.16,42.08,42.09,12400.0,38.6236,38.6603,38.5869,38.5961,12400.0
2014-12-03 11:15:00,42.09,42.14,42.08,42.14,21300.0,38.5961,38.6419,38.5869,38.6419,21300.0
2014-12-03 11:20:00,42.15,42.19,42.14,42.18,33700.0,38.6511,38.6878,38.6419,38.6786,33700.0
2014-12-03 11:25:00,42.18,42.18,42.14,42.15,19300.0,38.6786,38.6786,38.6419,38.6511,19300.0
2014-12-03 11:30:00,42.17,42.22,42.17,42.21,19400.0,38.6694,38.7153,38.6694,38.7061,19400.0
2014-12-03 11:35:00,42.2,42.24,42.2,42.21,17100.0,38.6969,38.7336,38.6969,38.7061,17100.0
2014-12-03 11:40:00,42.2,42.2,42.15,42.15,18700.0,38.6969,38.6969,38.6511,38.6511,18700.0
2014-12-03 11:45:00,42.15,42.15,42.09,42.11,13700.0,38.6511,38.6511,38.5961,38.6144,13700.0
2014-12-03 11:50:00,42.11,42.13,42.04,42.04,17500.0,38.6144,38.6327,38.5502,38.5502,17500.0
2014-12-03 11:55:00,42.04,42.05,42.02,42.04,20300.0,38.5502,38.5594,38.5319,38.5502,20300.0
2014-12-03 12:00:00,42.05,42.05,41.96,41.98,91800.0,38.5594,38.5594,38.4769,38.4952,91800.0
2014-12-03 12:05:00,41.99,42.04,41.98,42.03,7600.0,38.5044,38.5502,38.4952,38.541,7600.0
2014-12-03 12:10:00,42.03,42.06,42.03,42.04,14000.0,38.541,38.5686,38.541,38.5502,14000.0
2014-12-03 12:15:00,42.05,42.06,42.04,42.05,8800.0,38.5594,38.5686,38.5502,38.5594,8800.0
2014-12-03 12:20:00,42.06,42.07,42.05,42.06,4400.0,38.5686,38.5777,38.5594,38.5686,4400.0
2014-12-03 12:25:00,42.05,42.06,41.99,41.99,7100.0,38.5594,38.5686,38.5044,38.5044,7100.0
2014-12-03 12:30:00,41.98,42.0,41.96,42.0,16900.0,38.4952,38.5135,38.4769,38.5135,16900.0
2014-12-03 12:35:00,42.0,42.0,41.94,41.94,10300.0,38.5135,38.5135,38.4585,38.4585,10300.0
2014-12-03 12:40:00,41.93,41.97,41.93,41.97,23800.0,38.4493,38.486,38.4493,38.486,23800.0
2014-12-03 12:45:00,41.97,42.0,41.96,41.99,13000.0,38.486,38.5135,38.4769,38.5044,13000.0
2014-12-03 12:50:00,41.99,41.99,41.94,41.95,11300.0,38.5044,38.5044,38.4585,38.4677,11300.0
2014-12-03 12:55:00,41.94,41.94,41.92,41.93,11300.0,38.4585,38.4585,38.4402,38.4493,11300.0
2014-12-03 13:00:00,41.93,41.99,41.92,41.98,14800.0,38.4493,38.5044,38.4402,38.4952,14800.0
2014-12-03 13:05:00,41.98,41.98,41.93,41.93,7100.0,38.4952,38.4952,38.4493,38.4493,7100.0
2014-12-03 13:10:00,41.93,41.95,41.93,41.94,8600.0,38.4493,38.4677,38.4493,38.4585,8600.0
2014-12-03 13:15:00,41.95,42.01,41.94,42.0,15900.0,38.4677,38.5227,38.4585,38.5135,15900.0
2014-12-03 13:20:00,42.0,42.03,41.99,42.01,22800.0,38.5135,38.541,38.5044,38.5227,22800.0
2014-12-03 13:25:00,42.0,42.05,41.99,42.05,11600.0,38.5135,38.5594,38.5044,38.5594,11600.0
2014-12-03 13:30:00,42.04,42.09,42.04,42.09,9900.0,38.5502,38.5961,38.5502,38.5961,9900.0
2014-12-03 13:35:00,42.09,42.14,42.09,42.14,5400.0,38.5961,38.6419,38.5961,38.6419,5400.0
2014-12-03 13:40:00,42.13,42.13,42.09,42.09,9000.0,38.6327,38.6327,38.5961,38.5961,9000.0
2014-12-03 13:45:00,42.09,42.09,42.03,42.04,8200.0,38.5961,38.5961,38.541,38.5502,8200.0
2014-12-03 13:50:00,42.05,42.05,42.04,42.04,7400.0,38.5594,38.5594,38.5502,38.5502,7400.0
2014-12-03 13:55:00,42.04,42.11,42.04,42.1,18900.0,38.5502,38.6144,38.5502,38.6052,18900.0
2014-12-03 14:00:00,42.1,42.12,42.09,42.11,8600.0,38.6052,38.6236,38.5961,38.6144,8600.0
2014-12-03 14:05:00,42.11,42.17,42.1,42.16,12800.0,38.6144,38.6694,38.6052,38.6603,12800.0
2014-12-03 14:10:00,42.16,42.17,42.13,42.14,10100.0,38.6603,38.6694,38.6327,38.6419,10100.0
2014-12-03 14:15:00,42.14,42.2,42.13,42.19,26600.0,38.6419,38.6969,38.6327,38.6878,26600.0
2014-12-03 14:20:00,42.19,42.23,42.15,42.15,28800.0,38.6878,38.7244,38.6511,38.6511,28800.0
2014-12-03 14:25:00,42.15,42.15,42.1,42.11,16800.0,38.6511,38.6511,38.6052,38.6144,16800.0
2014-12-03 14:30:00,42.12,42.16,42.12,42.15,11200.0,38.6236,38.6603,38.6236,38.6511,11200.0
2014-12-03 14:35:00,42.16,42.16,42.14,42.15,5800.0,38.6603,38.6603,38.6419,38.6511,5800.0
2014-12-03 14:40:00,42.15,42.2,42.14,42.18,27900.0,38.6511,38.6969,38.6419,38.6786,27900.0
2014-12-03 14:45:00,42.18,42.18,42.16,42.16,28700.0,38.6786,38.6786,38.6603,38.6603,28700.0
2014-12-03 14:50:00,42.16,42.19,42.16,42.17,23700.0,38.6603,38.6878,38.6603,38.6694,23700.0
2014-12-03 14:55:00,42.17,42.21,42.17,42.19,24500.0,38.6694,38.7061,38.6694,38.6878,24500.0
2014-12-03 15:00:00,42.18,42.22,42.17,42.21,19100.0,38.6786,38.7153,38.6694,38.7061,19100.0
2014-12-03 15:05:00,42.2,42.21,42.19,42.19,10100.0,38.6969,38.7061,38.6878,38.6878,10100.0
2014-12-03 15:10:00,42.2,42.26,42.19,42.26,19300.0,38.6969,38.7519,38.6878,38.7519,19300.0
2014-12-03 15:15:00,42.26,42.26,42.22,42.24,30800.0,38.7519,38.7519,38.7153,38.7336,30800.0
2014-12-03 15:20:00,42.23,42.23,42.18,42.2,29900.0,38.7244,38.7244,38.6786,38.6969,29900.0
2014-12-03 15:25:00,42.21,42.23,42.19,42.22,21200.0,38.7061,38.7244,38.6878,38.7153,21200.0
2014-12-03 15:30:00,42.23,42.27,42.22,42.27,33800.0,38.7244,38.7611,38.7153,38.7611,33800.0
2014-12-03 15:35:00,42.27,42.29,42.26,42.27,26200.0,38.7611,38.7795,38.7519,38.7611,26200.0
2014-12-03 15:40:00,42.28,42.29,42.27,42.28,37400.0,38.7703,38.7795,38.7611,38.7703,37400.0
2014-12-03 15:45:00,42.28,42.3,42.27,42.28,76700.0,38.7703,38.7886,38.7611,38.7703,76700.0
2014-12-03 15:50:00,42.28,42.29,42.25,42.26,53600.0,38.7703,38.7795,38.7428,38.7519,53600.0
2014-12-03 15:55:00,42.27,42.27,42.23,42.24,107500.0,38.7611,38.7611,38.7244,38.7336,107500.0
2014-12-04 09:30:00,42.15,42.29,42.15,42.29,82300.0,38.6511,38.7795,38.6511,38.7795,82300.0
2014-12-04 09:35:00,42.3,42.5,42.28,42.48,24000.0,38.7886,38.972,38.7703,38.9537,24000.0
2014-12-04 09:40:00,42.48,42.66,42.47,42.66,22100.0,38.9537,39.1187,38.9445,39.1187,22100.0
2014-12-04 09:45:00,42.68,42.68,42.45,42.46,9600.0,39.1371,39.1371,38.9262,38.9353,9600.0
2014-12-04 09:50:00,42.42,42.43,42.31,42.4,6200.0,38.8987,38.9078,38.7978,38.8803,6200.0
2014-12-04 09:55:00,42.38,42.45,42.38,42.43,6000.0,38.862,38.9262,38.862,38.9078,6000.0
2014-12-04 10:00:00,42.45,42.49,42.34,42.36,5600.0,38.9262,38.9629,38.8253,38.8436,5600.0
2014-12-04 10:05:00,42.37,42.42,42.32,42.33,7300.0,38.8528,38.8987,38.807,38.8161,7300.0
2014-12-04 10:10:00,42.32,42.32,42.24,42.24,10900.0,38.807,38.807,38.7336,38.7336,10900.0
2014-12-04 10:15:00,42.24,42.32,42.24,42.3,19800.0,38.7336,38.807,38.7336,38.7886,19800.0
2014-12-04 10:20:00,42.3,42.31,42.27,42.28,14200.0,38.7886,38.7978,38.7611,38.7703,14200.0
2014-12-04 10:25:00,42.27,42.31,42.26,42.27,11400.0,38.7611,38.7978,38.7519,38.7611,11400.0
2014-12-04 10:30:00,42.27,42.31,42.26,42.29,27000.0,38.7611,38.7978,38.7519,38.7795,27000.0
2014-12-04 10:35:00,42.28,42.28,42.14,42.16,7900.0,38.7703,38.7703,38.6419,38.6603,7900.0
2014-12-04 10:40:00,42.18,42.18,42.13,42.14,9700.0,38.6786,38.6786,38.6327,38.6419,9700.0
2014-12-04 10:45:00,42.14,42.17,42.09,42.12,4800.0,38.6419,38.6694,38.5961,38.6236,4800.0
2014-12-04 10:50:00,42.13,42.2,42.13,42.2,7200.0,38.6327,38.6969,38.6327,38.6969,7200.0
2014-12-04 10:55:00,42.2,42.22,42.18,42.19,8800.0,38.6969,38.7153,38.6786,38.6878,8800.0
2014-12-04 11:00:00,42.19,42.19,42.12,42.15,5600.0,38.6878,38.6878,38.6236,38.6511,5600.0
2014-12-04 11:05:00,42.14,42.16,42.13,42.14,8000.0,38.6419,38.6603,38.6327,38.6419,8000.0
2014-12-04 11:10:00,42.14,42.14,42.13,42.14,6000.0,38.6419,38.6419,38.6327,38.6419,6000.0
2014-12-04 11:15:00,42.15,42.15,42.1,42.11,6200.0,38.6511,38.6511,38.6052,38.6144,6200.0
2014-12-04 11:20:00,42.1,42.11,42.09,42.1,4500.0,38.6052,38.6144,38.5961,38.6052,4500.0
2014-12-04 11:25:00,42.09,42.09,42.03,42.04,7800.0,38.5961,38.5961,38.541,38.5502,7800.0
2014-12-04 11:30:00,42.05,42.08,42.02,42.08,7500.0,38.5594,38.5869,38.5319,38.5869,7500.0
2014-12-04 11:35:00,42.09,42.14,42.09,42.12,9600.0,38.5961,38.6419,38.5961,38.6236,9600.0
2014-12-04 11:40:00,42.13,42.18,42.12,42.18,5100.0,38.6327,38.6786,38.6236,38.6786,5100.0
2014-12-04 11:45:00,42.18,42.2,42.17,42.19,4000.0,38.6786,38.6969,38.6694,38.6878,4000.0
2014-12-04 11:50:00,42.18,42.19,42.17,42.18,8200.0,38.6786,38.6878,38.6694,38.6786,8200.0
2014-12-04 11:55:00,42.19,42.2,42.18,42.2,4700.0,38.6878,38.6969,38.6786,38.6969,4700.0
2014-12-04 12:00:00,42.2,42.2,42.18,42.18,5100.0,38.6969,38.6969,38.6786,38.6786,5100.0
2014-12-04 12:05:00,42.18,42.23,42.17,42.23,12000.0,38.6786,38.7244,38.6694,38.7244,12000.0
2014-12-04 12:10:00,42.23,42.28,42.23,42.27,17100.0,38.7244,38.7703,38.7244,38.7611,17100.0
2014-12-04 12:15:00,42.29,42.36,42.29,42.35,19400.0,38.7795,38.8436,38.7795,38.8345,19400.0
2014-12-04 12:20:00,42.35,42.38,42.33,42.35,21300.0,38.8345,38.862,38.8161,38.8345,21300.0
2014-12-04 12:25:00,42.35,42.41,42.35,42.4,25300.0,38.8345,38.8895,38.8345,38.8803,25300.0
2014-12-04 12:30:00,42.41,42.55,42.41,42.46,35800.0,38.8895,39.0179,38.8895,38.9353,35800.0
2014-12-04 12:35:00,42.47,42.5,42.42,42.44,10500.0,38.9445,38.972,38.8987,38.917,10500.0
2014-12-04 12:40:00,42.44,42.47,42.41,42.42,7300.0,38.917,38.9445,38.8895,38.8987,7300.0
2014-12-04 12:45:00,42.43,42.45,42.41,42.42,6900.0,38.9078,38.9262,38.8895,38.8987,6900.0
2014-12-04 12:50:00,42.4,42.42,42.39,42.42,3000.0,38.8803,38.8987,38.8712,38.8987,3000.0
2014-12-04 12:55:00,42.41,42.42,42.39,42.41,10700.0,38.8895,38.8987,38.8712,38.8895,10700.0
2014-12-04 13:00:00,42.4,42.43,42.38,42.42,5900.0,38.8803,38.9078,38.862,38.8987,5900.0
2014-12-04 13:05:00,42.42,42.42,42.38,42.39,2400.0,38.8987,38.8987,38.862,38.8712,2400.0
2014-12-04 13:10:00,42.39,42.41,42.38,42.39,8500.0,38.8712,38.8895,38.862,38.8712,8500.0
2014-12-04 13:15:00,42.39,42.41,42.39,42.4,15200.0,38.8712,38.8895,38.8712,38.8803,15200.0
2014-12-04 13:20:00,42.41,42.42,42.38,42.39,6200.0,38.8895,38.8987,38.862,38.8712,6200.0
2014-12-04 13:25:00,42.39,42.39,42.35,42.35,4500.0,38.8712,38.8712,38.8345,38.8345,4500.0
2014-12-04 13:30:00,42.36,42.4,42.36,42.4,18300.0,38.8436,38.8803,38.8436,38.8803,18300.0
2014-12-04 13:35:00,42.38,42.39,42.35,42.39,16100.0,38.862,38.8712,38.8345,38.8712,16100.0
2014-12-04 13:40:00,42.38,42.42,42.38,42.41,3600.0,38.862,38.8987,38.862,38.8895,3600.0
2014-12-04 13:45:00,42.42,42.42,42.38,42.39,3200.0,38.8987,38.8987,38.862,38.8712,3200.0
2014-12-04 13:50:00,42.41,42.43,42.4,42.42,9200.0,38.8895,38.9078,38.8803,38.8987,9200.0
2014-12-04 13:55:00,42.41,42.42,42.4,42.4,5400.0,38.8895,38.8987,38.8803,38.8803,5400.0
2014-12-04 14:00:00,42.41,42.42,42.4,42.41,3800.0,38.8895,38.8987,38.8803,38.8895,3800.0
2014-12-04 14:05:00,42.41,42.43,42.41,42.42,9800.0,38.8895,38.9078,38.8895,38.8987,9800.0
2014-12-04 14:10:00,42.43,42.43,42.42,42.42,1300.0,38.9078,38.9078,38.8987,38.8987,1300.0
2014-12-04 14:15:00,42.42,42.45,42.4,42.41,7300.0,38.8987,38.9262,38.8803,38.8895,7300.0
2014-12-04 14:20:00,42.42,42.45,42.41,42.43,11300.0,38.8987,38.9262,38.8895,38.9078,11300.0
2014-12-04 14:25:00,42.43,42.44,42.42,42.42,2200.0,38.9078,38.917,38.8987,38.8987,2200.0
2014-12-04 14:30:00,42.41,42.41,42.37,42.39,6900.0,38.8895,38.8895,38.8528,38.8712,6900.0
2014-12-04 14:35:00,42.38,42.39,42.36,42.36,5400.0,38.862,38.8712,38.8436,38.8436,5400.0
2014-12-04 14:40:00,42.38,42.38,42.36,42.36,9000.0,38.862,38.862,38.8436,38.8436,9000.0
2014-12-04 14:45:00,42.37,42.37,42.35,42.37,4700.0,38.8528,38.8528,38.8345,38.8528,4700.0
2014-12-04 14:50:00,42.36,42.36,42.33,42.35,7300.0,38.8436,38.8436,38.8161,38.8345,7300.0
2014-12-04 14:55:00,42.36,42.37,42.35,42.35,10400.0,38.8436,38.8528,38.8345,38.8345,10400.0
2014-12-04 15:00:00,42.36,42.39,42.35,42.38,12500.0,38.8436,38.8712,38.8345,38.862,12500.0
2014-12-04 15:05:00,42.37,42.37,42.36,42.37,4500.0,38.8528,38.8528,38.8436,38.8528,4500.0
2014-12-04 15:10:00,42.38,42.39,42.35,42.36,9400.0,38.862,38.8712,38.8345,38.8436,9400.0
2014-12-04 15:15:00,42.37,42.37,42.31,42.31,8500.0,38.8528,38.8528,38.7978,38.7978,8500.0
2014-12-04 15:20:00,42.32,42.32,42.23,42.24,20300.0,38.807,38.807,38.7244,38.7336,20300.0
2014-12-04 15:25:00,42.24,42.26,42.23,42.24,12100.0,38.7336,38.7519,38.7244,38.7336,12100.0
2014-12-04 15:30:00,42.23,42.29,42.22,42.28,14900.0,38.7244,38.7795,38.7153,38.7703,14900.0
2014-12-04 15:35:00,42.29,42.29,42.26,42.28,21100.0,38.7795,38.7795,38.7519,38.7703,21100.0
2014-12-04 15:40:00,42.27,42.3,42.25,42.29,36200.0,38.7611,38.7886,38.7428,38.7795,36200.0
2014-12-04 15:45:00,42.29,42.31,42.24,42.26,60000.0,38.7795,38.7978,38.7336,38.7519,60000.0
2014-12-04 15:50:00,42.26,42.3,42.25,42.26,50000.0,38.7519,38.7886,38.7428,38.7519,50000.0
2014-12-04 15:55:00,42.26,42.28,42.24,42.27,100300.0,38.7519,38.7703,38.7336,38.7611,100300.0
2014-12-05 09:30:00,42.23,42.48,42.23,42.43,48400.0,38.7244,38.9537,38.7244,38.9078,48400.0
2014-12-05 09:35:00,42.42,42.42,42.28,42.33,8200.0,38.8987,38.8987,38.7703,38.8161,8200.0
2014-12-05 09:40:00,42.31,42.32,42.08,42.11,7300.0,38.7978,38.807,38.5869,38.6144,7300.0
2014-12-05 09:45:00,42.09,42.19,42.09,42.19,8800.0,38.5961,38.6878,38.5961,38.6878,8800.0
2014-12-05 09:50:00,42.2,42.28,42.17,42.28,28700.0,38.6969,38.7703,38.6694,38.7703,28700.0
2014-12-05 09:55:00,42.29,42.31,42.27,42.27,3100.0,38.7795,38.7978,38.7611,38.7611,3100.0
2014-12-05 10:00:00,42.29,42.29,42.23,42.29,8200.0,38.7795,38.7795,38.7244,38.7795,8200.0
2014-12-05 10:05:00,42.29,42.33,42.28,42.3,5400.0,38.7795,38.8161,38.7703,38.7886,5400.0
2014-12-05 10:10:00,42.31,42.34,42.31,42.31,6500.0,38.7978,38.8253,38.7978,38.7978,6500.0
2014-12-05 10:15:00,42.31,42.33,42.27,42.31,8300.0,38.7978,38.8161,38.7611,38.7978,8300.0
2014-12-05 10:20:00,42.31,42.31,42.26,42.28,13000.0,38.7978,38.7978,38.7519,38.7703,13000.0
2014-12-05 10:25:00,42.29,42.29,42.22,42.23,9400.0,38.7795,38.7795,38.7153,38.7244,9400.0
2014-12-05 10:30:00,42.25,42.27,42.24,42.26,2200.0,38.7428,38.7611,38.7336,38.7519,2200.0
2014-12-05 10:35:00,42.26,42.28,42.26,42.27,16200.0,38.7519,38.7703,38.7519,38.7611,16200.0
2014-12-05 10:40:00,42.27,42.29,42.26,42.29,12000.0,38.7611,38.7795,38.7519,38.7795,12000.0
2014-12-05 10:45:00,42.3,42.32,42.29,42.3,6900.0,38.7886,38.807,38.7795,38.7886,6900.0
2014-12-05 10:50:00,42.32,42.33,42.29,42.31,9800.0,38.807,38.8161,38.7795,38.7978,9800.0
2014-12-05 10:55:00,42.31,42.32,42.3,42.31,6600.0,38.7978,38.807,38.7886,38.7978,6600.0
2014-12-05 11:00:00,42.31,42.35,42.31,42.32,10700.0,38.7978,38.8345,38.7978,38.807,10700.0
2014-12-05 11:05:00,42.32,42.34,42.32,42.33,3900.0,38.807,38.8253,38.807,38.8161,3900.0
2014-12-05 11:10:00,42.33,42.34,42.32,42.33,6900.0,38.8161,38.8253,38.807,38.8161,6900.0
2014-12-05 11:15:00,42.34,42.36,42.33,42.34,8200.0,38.8253,38.8436,38.8161,38.8253,8200.0
2014-12-05 11:20:00,42.35,42.39,42.34,42.39,10500.0,38.8345,38.8712,38.8253,38.8712,10500.0
2014-12-05 11:25:00,42.39,42.41,42.38,42.4,13400.0,38.8712,38.8895,38.862,38.8803,13400.0
2014-12-05 11:30:00,42.41,42.41,42.38,42.39,5300.0,38.8895,38.8895,38.862,38.8712,5300.0
2014-12-05 11:35:00,42.38,42.4,42.38,42.39,3000.0,38.862,38.8803,38.862,38.8712,3000.0
2014-12-05 11:40:00,42.39,42.4,42.39,42.39,3600.0,38.8712,38.8803,38.8712,38.8712,3600.0
2014-12-05 11:45:00,42.39,42.4,42.38,42.39,4200.0,38.8712,38.8803,38.862,38.8712,4200.0
2014-12-05 11:50:00,42.4,42.43,42.4,42.42,7600.0,38.8803,38.9078,38.8803,38.8987,7600.0
2014-12-05 11:55:00,42.42,42.43,42.39,42.39,6200.0,38.8987,38.9078,38.8712,38.8712,6200.0
2014-12-05 12:00:00,42.4,42.41,42.38,42.38,6900.0,38.8803,38.8895,38.862,38.862,6900.0
2014-12-05 12:05:00,42.38,42.38,42.37,42.38,1300.0,38.862,38.862,38.8528,38.862,1300.0
2014-12-05 12:10:00,42.37,42.38,42.36,42.36,5600.0,38.8528,38.862,38.8436,38.8436,5600.0
2014-12-05 12:15:00,42.37,42.41,42.36,42.4,13800.0,38.8528,38.8895,38.8436,38.8803,13800.0
2014-12-05 12:20:00,42.4,42.41,42.38,42.38,7800.0,38.8803,38.8895,38.862,38.862,7800.0
2014-12-05 12:25:00,42.38,42.41,42.38,42.41,10300.0,38.862,38.8895,38.862,38.8895,10300.0
2014-12-05 12:30:00,42.41,42.42,42.39,42.4,12600.0,38.8895,38.8987,38.8712,38.8803,12600.0
2014-12-05 12:35:00,42.4,42.42,42.39,42.42,8000.0,38.8803,38.8987,38.8712,38.8987,8000.0
2014-12-05 12:40:00,42.41,42.43,42.41,42.43,6600.0,38.8895,38.9078,38.8895,38.9078,6600.0
2014-12-05 12:45:00,42.44,42.45,42.42,42.45,10400.0,38.917,38.9262,38.8987,38.9262,10400.0
2014-12-05 12:50:00,42.44,42.45,42.43,42.44,8300.0,38.917,38.9262,38.9078,38.917,8300.0
2014-12-05 12:55:00,42.43,42.44,42.42,42.44,6000.0,38.9078,38.917,38.8987,38.917,6000.0
2014-12-05 13:00:00,42.44,42.47,42.43,42.47,17000.0,38.917,38.9445,38.9078,38.9445,17000.0
2014-12-05 13:05:00,42.47,42.49,42.42,42.43,19800.0,38.9445,38.9629,38.8987,38.9078,19800.0
2014-12-05 13:10:00,42.42,42.42,42.37,42.37,8100.0,38.8987,38.8987,38.8528,38.8528,8100.0
2014-12-05 13:15:00,42.36,42.36,42.3,42.31,4100.0,38.8436,38.8436,38.7886,38.7978,4100.0
2014-12-05 13:20:00,42.31,42.31,42.27,42.28,6200.0,38.7978,38.7978,38.7611,38.7703,6200.0
2014-12-05 13:25:00,42.27,42.32,42.26,42.31,7800.0,38.7611,38.807,38.7519,38.7978,7800.0
2014-12-05 13:30:00,42.32,42.35,42.32,42.33,6100.0,38.807,38.8345,38.807,38.8161,6100.0
2014-12-05 13:35:00,42.33,42.37,42.32,42.37,7000.0,38.8161,38.8528,38.807,38.8528,7000.0
2014-12-05 13:40:00,42.37,42.42,42.37,42.42,6700.0,38.8528,38.8987,38.8528,38.8987,6700.0
2014-12-05 13:45:00,42.41,42.42,42.37,42.37,6500.0,38.8895,38.8987,38.8528,38.8528,6500.0
2014-12-05 13:50:00,42.37,42.37,42.35,42.36,5600.0,38.8528,38.8528,38.8345,38.8436,5600.0
2014-12-05 13:55:00,42.37,42.37,42.34,42.34,10800.0,38.8528,38.8528,38.8253,38.8253,10800.0
2014-12-05 14:00:00,42.34,42.36,42.34,42.36,3600.0,38.8253,38.8436,38.8253,38.8436,3600.0
2014-12-05 14:05:00,42.35,42.38,42.34,42.36,15300.0,38.8345,38.862,38.8253,38.8436,15300.0
2014-12-05 14:10:00,42.35,42.37,42.35,42.36,2100.0,38.8345,38.8528,38.8345,38.8436,2100.0
2014-12-05 14:15:00,42.36,42.36,42.32,42.32,3600.0,38.8436,38.8436,38.807,38.807,3600.0
2014-12-05 14:20:00,42.31,42.32,42.28,42.3,6900.0,38.7978,38.807,38.7703,38.7886,6900.0
2014-12-05 14:25:00,42.3,42.32,42.3,42.32,7000.0,38.7886,38.807,38.7886,38.807,7000.0
2014-12-05 14:30:00,42.32,42.32,42.3,42.3,9500.0,38.807,38.807,38.7886,38.7886,9500.0
2014-12-05 14:35:00,42.3,42.3,42.28,42.29,6100.0,38.7886,38.7886,38.7703,38.7795,6100.0
2014-12-05 14:40:00,42.28,42.31,42.28,42.29,5600.0,38.7703,38.7978,38.7703,38.7795,5600.0
2014-12-05 14:45:00,42.3,42.3,42.28,42.29,6500.0,38.7886,38.7886,38.7703,38.7795,6500.0
2014-12-05 14:50:00,42.28,42.31,42.27,42.28,9600.0,38.7703,38.7978,38.7611,38.7703,9600.0
2014-12-05 14:55:00,42.27,42.28,42.24,42.26,8800.0,38.7611,38.7703,38.7336,38.7519,8800.0
2014-12-05 15:00:00,42.26,42.31,42.25,42.31,10400.0,38.7519,38.7978,38.7428,38.7978,10400.0
2014-12-05 15:05:00,42.32,42.32,42.3,42.31,4300.0,38.807,38.807,38.7886,38.7978,4300.0
2014-12-05 15:10:00,42.3,42.33,42.29,42.32,12900.0,38.7886,38.8161,38.7795,38.807,12900.0
2014-12-05 15:15:00,42.33,42.37,42.33,42.37,12100.0,38.8161,38.8528,38.8161,38.8528,12100.0
2014-12-05 15:20:00,42.36,42.38,42.35,42.36,7400.0,38.8436,38.862,38.8345,38.8436,7400.0
2014-12-05 15:25:00,42.36,42.37,42.33,42.34,9000.0,38.8436,38.8528,38.8161,38.8253,9000.0
2014-12-05 15:30:00,42.34,42.35,42.29,42.29,10800.0,38.8253,38.8345,38.7795,38.7795,10800.0
2014-12-05 15:35:00,42.3,42.3,42.27,42.28,17100.0,38.7886,38.7886,38.7611,38.7703,17100.0
2014-12-05 15:40:00,42.27,42.29,42.26,42.27,14900.0,38.7611,38.7795,38.7519,38.7611,14900.0
2014-12-05 15:45:00,42.26,42.3,42.2,42.2,24900.0,38.7519,38.7886,38.6969,38.6969,24900.0
2014-12-05 15:50:00,42.21,42.28,42.2,42.24,28300.0,38.7061,38.7703,38.6969,38.7336,28300.0
2014-12-05 15:55:00,42.24,42.3,42.22,42.3,70600.0,38.7336,38.7886,38.7153,38.7886,70600.0
2014-12-08 09:30:00,42.23,42.23,41.86,41.88,50900.0,38.7244,38.7244,38.3852,38.4035,50900.0
2014-12-08 09:35:00,41.92,42.18,41.91,42.08,8100.0,38.4402,38.6786,38.431,38.5869,8100.0
2014-12-08 09:40:00,42.12,42.31,42.11,42.31,19800.0,38.6236,38.7978,38.6144,38.7978,19800.0
2014-12-08 09:45:00,42.34,42.38,42.29,42.38,7700.0,38.8253,38.862,38.7795,38.862,7700.0
2014-12-08 09:50:00,42.38,42.38,42.32,42.36,5700.0,38.862,38.862,38.807,38.8436,5700.0
2014-12-08 09:55:00,42.37,42.39,42.34,42.38,10300.0,38.8528,38.8712,38.8253,38.862,10300.0
2014-12-08 10:00:00,42.39,42.46,42.39,42.44,10000.0,38.8712,38.9353,38.8712,38.917,10000.0
2014-12-08 10:05:00,42.44,42.47,42.44,42.44,6600.0,38.917,38.9445,38.917,38.917,6600.0
2014-12-08 10:10:00,42.44,42.45,42.4,42.43,7600.0,38.917,38.9262,38.8803,38.9078,7600.0
2014-12-08 10:15:00,42.43,42.47,42.42,42.47,5300.0,38.9078,38.9445,38.8987,38.9445,5300.0
2014-12-08 10:20:00,42.46,42.47,42.46,42.47,4900.0,38.9353,38.9445,38.9353,38.9445,4900.0
2014-12-08 10:25:00,42.48,42.49,42.47,42.49,7300.0,38.9537,38.9629,38.9445,38.9629,7300.0
2014-12-08 10:30:00,42.48,42.51,42.48,42.5,10700.0,38.9537,38.9812,38.9537,38.972,10700.0
2014-12-08 10:35:00,42.5,42.51,42.41,42.41,9600.0,38.972,38.9812,38.8895,38.8895,9600.0
2014-12-08 10:40:00,42.4,42.41,42.37,42.37,4400.0,38.8803,38.8895,38.8528,38.8528,4400.0
2014-12-08 10:45:00,42.37,42.38,42.34,42.35,9400.0,38.8528,38.862,38.8253,38.8345,9400.0
2014-12-08 10:50:00,42.36,42.39,42.36,42.37,5200.0,38.8436,38.8712,38.8436,38.8528,5200.0
2014-12-08 10:55:00,42.38,42.4,42.37,42.38,6000.0,38.862,38.8803,38.8528,38.862,6000.0
2014-12-08 11:00:00,42.38,42.39,42.37,42.37,5800.0,38.862,38.8712,38.8528,38.8528,5800.0
2014-12-08 11:05:00,42.37,42.38,42.3,42.34,5600.0,38.8528,38.862,38.7886,38.8253,5600.0
2014-12-08 11:10:00,42.34,42.39,42.34,42.35,7400.0,38.8253,38.8712,38.8253,38.8345,7400.0
2014-12-08 11:15:00,42.36,42.38,42.32,42.32,9600.0,38.8436,38.862,38.807,38.807,9600.0
2014-12-08 11:20:00,42.31,42.34,42.31,42.32,5600.0,38.7978,38.8253,38.7978,38.807,5600.0
2014-12-08 11:25:00,42.32,42.32,42.21,42.21,12100.0,38.807,38.807,38.7061,38.7061,12100.0
2014-12-08 11:30:00,42.23,42.27,42.22,42.23,5700.0,38.7244,38.7611,38.7153,38.7244,5700.0
2014-12-08 11:35:00,42.22,42.22,42.2,42.2,7400.0,38.7153,38.7153,38.6969,38.6969,7400.0
2014-12-08 11:40:00,42.21,42.24,42.2,42.23,3900.0,38.7061,38.7336,38.6969,38.7244,3900.0
2014-12-08 11:45:00,42.22,42.26,42.22,42.23,2400.0,38.7153,38.7519,38.7153,38.7244,2400.0
2014-12-08 11:50:00,42.23,42.25,42.22,42.24,6700.0,38.7244,38.7428,38.7153,38.7336,6700.0
2014-12-08 11:55:00,42.23,42.23,42.21,42.21,7100.0,38.7244,38.7244,38.7061,38.7061,7100.0
2014-12-08 12:00:00,42.21,42.22,42.2,42.21,4400.0,38.7061,38.7153,38.6969,38.7061,4400.0
2014-12-08 12:05:00,42.2,42.24,42.2,42.22,5300.0,38.6969,38.7336,38.6969,38.7153,5300.0
2014-12-08 12:10:00,42.22,42.22,42.1,42.1,12600.0,38.7153,38.7153,38.6052,38.6052,12600.0
2014-12-08 12:15:00,42.08,42.08,42.01,42.06,7500.0,38.5869,38.5869,38.5227,38.5686,7500.0
2014-12-08 12:20:00,42.07,42.07,42.0,42.02,12600.0,38.5777,38.5777,38.5135,38.5319,12600.0
2014-12-08 12:25:00,42.02,42.03,42.0,42.01,3500.0,38.5319,38.541,38.5135,38.5227,3500.0
2014-12-08 12:30:00,42.01,42.01,41.98,42.0,17400.0,38.5227,38.5227,38.4952,38.5135,17400.0
2014-12-08 12:35:00,42.0,42.02,41.98,42.01,8200.0,38.5135,38.5319,38.4952,38.5227,8200.0
2014-12-08 12:40:00,42.01,42.03,41.97,42.02,13200.0,38.5227,38.541,38.486,38.5319,13200.0
2014-12-08 12:45:00,42.01,42.03,41.97,41.98,8300.0,38.5227,38.541,38.486,38.4952,8300.0
2014-12-08 12:50:00,41.98,42.0,41.95,41.95,4400.0,38.4952,38.5135,38.4677,38.4677,4400.0
2014-12-08 12:55:00,41.95,41.97,41.88,41.92,9700.0,38.4677,38.486,38.4035,38.4402,9700.0
2014-12-08 13:00:00,41.91,41.96,41.91,41.95,8200.0,38.431,38.4769,38.431,38.4677,8200.0
2014-12-08 13:05:00,41.95,41.96,41.92,41.94,18800.0,38.4677,38.4769,38.4402,38.4585,18800.0
2014-12-08 13:10:00,41.94,41.95,41.89,41.91,6500.0,38.4585,38.4677,38.4127,38.431,6500.0
2014-12-08 13:15:00,41.91,41.91,41.84,41.84,8600.0,38.431,38.431,38.3668,38.3668,8600.0
2014-12-08 13:20:00,41.84,41.84,41.79,41.79,8000.0,38.3668,38.3668,38.321,38.321,8000.0
2014-12-08 13:25:00,41.79,41.82,41.79,41.8,9200.0,38.321,38.3485,38.321,38.3301,9200.0
2014-12-08 13:30:00,41.8,41.81,41.75,41.75,9900.0,38.3301,38.3393,38.2843,38.2843,9900.0
2014-12-08 13:35:00,41.76,41.76,41.71,41.71,9300.0,38.2935,38.2935,38.2476,38.2476,9300.0
2014-12-08 13:40:00,41.71,41.71,41.66,41.67,12400.0,38.2476,38.2476,38.2018,38.2109,12400.0
2014-12-08 13:45:00,41.67,41.7,41.65,41.68,12200.0,38.2109,38.2384,38.1926,38.2201,12200.0
2014-12-08 13:50:00,41.68,41.74,41.67,41.73,12300.0,38.2201,38.2751,38.2109,38.2659,12300.0
2014-12-08 13:55:00,41.72,41.74,41.64,41.64,9200.0,38.2568,38.2751,38.1834,38.1834,9200.0
2014-12-08 14:00:00,41.64,41.64,41.56,41.58,22700.0,38.1834,38.1834,38.1101,38.1284,22700.0
2014-12-08 14:05:00,41.58,41.63,41.57,41.63,8800.0,38.1284,38.1742,38.1192,38.1742,8800.0
2014-12-08 14:10:00,41.62,41.62,41.53,41.53,8000.0,38.1651,38.1651,38.0825,38.0825,8000.0
2014-12-08 14:15:00,41.52,41.54,41.51,41.52,10000.0,38.0734,38.0917,38.0642,38.0734,10000.0
2014-12-08 14:20:00,41.51,41.57,41.5,41.57,22100.0,38.0642,38.1192,38.055,38.1192,22100.0
2014-12-08 14:25:00,41.57,41.59,41.55,41.59,7300.0,38.1192,38.1376,38.1009,38.1376,7300.0
2014-12-08 14:30:00,41.59,41.62,41.58,41.62,9900.0,38.1376,38.1651,38.1284,38.1651,9900.0
2014-12-08 14:35:00,41.62,41.62,41.58,41.58,8700.0,38.1651,38.1651,38.1284,38.1284,8700.0
2014-12-08 14:40:00,41.59,41.61,41.58,41.58,10900.0,38.1376,38.1559,38.1284,38.1284,10900.0
2014-12-08 14:45:00,41.59,41.62,41.57,41.61,19400.0,38.1376,38.1651,38.1192,38.1559,19400.0
2014-12-08 14:50:00,41.61,41.67,41.61,41.67,10100.0,38.1559,38.2109,38.1559,38.2109,10100.0
2014-12-08 14:55:00,41.68,41.69,41.63,41.64,7400.0,38.2201,38.2293,38.1742,38.1834,7400.0
2014-12-08 15:00:00,41.63,41.65,41.59,41.63,12500.0,38.1742,38.1926,38.1376,38.1742,12500.0
2014-12-08 15:05:00,41.62,41.62,41.57,41.59,10500.0,38.1651,38.1651,38.1192,38.1376,10500.0
2014-12-08 15:10:00,41.58,41.61,41.57,41.59,12600.0,38.1284,38.1559,38.1192,38.1376,12600.0
2014-12-08 15:15:00,41.6,41.63,41.57,41.57,20500.0,38.1467,38.1742,38.1192,38.1192,20500.0
2014-12-08 15:20:00,41.57,41.68,41.57,41.65,19500.0,38.1192,38.2201,38.1192,38.1926,19500.0
2014-12-08 15:25:00,41.65,41.66,41.62,41.63,14900.0,38.1926,38.2018,38.1651,38.1742,14900.0
2014-12-08 15:30:00,41.63,41.64,41.56,41.56,26900.0,38.1742,38.1834,38.1101,38.1101,26900.0
2014-12-08 15:35:00,41.56,41.57,41.48,41.52,39200.0,38.1101,38.1192,38.0367,38.0734,39200.0
2014-12-08 15:40:00,41.51,41.54,41.46,41.48,50800.0,38.0642,38.0917,38.0184,38.0367,50800.0
2014-12-08 15:45:00,41.48,41.52,41.43,41.44,89800.0,38.0367,38.0734,37.9908,38.0,89800.0
2014-12-08 15:50:00,41.43,41.5,41.41,41.48,83000.0,37.9908,38.055,37.9725,38.0367,83000.0
2014-12-08 15:55:00,41.48,41.54,41.47,41.52,138100.0,38.0367,38.0917,38.0275,38.0734,138100.0
2014-12-09 09:30:00,40.99,41.4,40.98,41.37,79800.0,37.5874,37.9633,37.5782,37.9358,79800.0
2014-12-09 09:35:00,41.35,41.37,41.2,41.22,25700.0,37.9175,37.9358,37.7799,37.7983,25700.0
2014-12-09 09:40:00,41.22,41.22,41.2,41.22,20600.0,37.7983,37.7983,37.7799,37.7983,20600.0
2014-12-09 09:45:00,41.21,41.39,41.21,41.39,17000.0,37.7891,37.9542,37.7891,37.9542,17000.0
2014-12-09 09:50:00,41.38,41.38,41.33,41.36,7400.0,37.945,37.945,37.8992,37.9267,7400.0
2014-12-09 09:55:00,41.36,41.36,41.23,41.29,12800.0,37.9267,37.9267,37.8075,37.8625,12800.0
2014-12-09 10:00:00,41.31,41.32,41.19,41.21,11900.0,37.8808,37.89,37.7708,37.7891,11900.0
2014-12-09 10:05:00,41.2,41.29,41.2,41.29,5700.0,37.7799,37.8625,37.7799,37.8625,5700.0
2014-12-09 10:10:00,41.3,41.32,41.26,41.29,14300.0,37.8716,37.89,37.835,37.8625,14300.0
2014-12-09 10:15:00,41.29,41.36,41.28,41.28,9500.0,37.8625,37.9267,37.8533,37.8533,9500.0
2014-12-09 10:20:00,41.27,41.3,41.25,41.26,8900.0,37.8441,37.8716,37.8258,37.835,8900.0
2014-12-09 10:25:00,41.28,41.28,41.11,41.18,10800.0,37.8533,37.8533,37.6974,37.7616,10800.0
2014-12-09 10:30:00,41.16,41.16,41.07,41.11,13200.0,37.7433,37.7433,37.6607,37.6974,13200.0
2014-12-09 10:35:00,41.11,41.2,41.11,41.17,7800.0,37.6974,37.7799,37.6974,37.7524,7800.0
2014-12-09 10:40:00,41.15,41.24,41.15,41.16,16000.0,37.7341,37.8166,37.7341,37.7433,16000.0
2014-12-09 10:45:00,41.15,41.24,41.15,41.24,17400.0,37.7341,37.8166,37.7341,37.8166,17400.0
2014-12-09 10:50:00,41.24,41.24,41.16,41.16,13300.0,37.8166,37.8166,37.7433,37.7433,13300.0
2014-12-09 10:55:00,41.16,41.18,41.12,41.12,12000.0,37.7433,37.7616,37.7066,37.7066,12000.0
2014-12-09 11:00:00,41.12,41.13,41.04,41.07,13800.0,37.7066,37.7158,37.6332,37.6607,13800.0
2014-12-09 11:05:00,41.07,41.09,41.03,41.03,10200.0,37.6607,37.6791,37.6241,37.6241,10200.0
2014-12-09 11:10:00,41.03,41.07,41.0,41.01,13700.0,37.6241,37.6607,37.5965,37.6057,13700.0
2014-12-09 11:15:00,41.01,41.04,41.0,41.03,16600.0,37.6057,37.6332,37.5965,37.6241,16600.0
2014-12-09 11:20:00,41.03,41.06,40.99,41.06,12200.0,37.6241,37.6516,37.5874,37.6516,12200.0
2014-12-09 11:25:00,41.07,41.14,41.07,41.09,19400.0,37.6607,37.7249,37.6607,37.6791,19400.0
2014-12-09 11:30:00,41.09,41.1,41.07,41.09,20900.0,37.6791,37.6882,37.6607,37.6791,20900.0
2014-12-09 11:35:00,41.08,41.1,41.06,41.09,17000.0,37.6699,37.6882,37.6516,37.6791,17000.0
2014-12-09 11:40:00,41.1,41.13,41.07,41.13,16800.0,37.6882,37.7158,37.6607,37.7158,16800.0
2014-12-09 11:45:00,41.13,41.13,41.05,41.08,11300.0,37.7158,37.7158,37.6424,37.6699,11300.0
2014-12-09 11:50:00,41.08,41.12,41.07,41.08,6300.0,37.6699,37.7066,37.6607,37.6699,6300.0
2014-12-09 11:55:00,41.09,41.11,41.08,41.08,7400.0,37.6791,37.6974,37.6699,37.6699,7400.0
2014-12-09 12:00:00,41.08,41.08,41.01,41.05,9900.0,37.6699,37.6699,37.6057,37.6424,9900.0
2014-12-09 12:05:00,41.06,41.14,41.06,41.12,6900.0,37.6516,37.7249,37.6516,37.7066,6900.0
2014-12-09 12:10:00,41.13,41.13,41.1,41.13,6700.0,37.7158,37.7158,37.6882,37.7158,6700.0
2014-12-09 12:15:00,41.14,41.15,41.09,41.11,8400.0,37.7249,37.7341,37.6791,37.6974,8400.0
2014-12-09 12:20:00,41.11,41.11,41.03,41.03,17600.0,37.6974,37.6974,37.6241,37.6241,17600.0
2014-12-09 12:25:00,41.03,41.06,41.03,41.05,17700.0,37.6241,37.6516,37.6241,37.6424,17700.0
2014-12-09 12:30:00,41.04,41.08,41.03,41.08,12400.0,37.6332,37.6699,37.6241,37.6699,12400.0
2014-12-09 12:35:00,41.09,41.18,41.08,41.18,14400.0,37.6791,37.7616,37.6699,37.7616,14400.0
2014-12-09 12:40:00,41.19,41.21,41.14,41.14,12100.0,37.7708,37.7891,37.7249,37.7249,12100.0
2014-12-09 12:45:00,41.15,41.19,41.15,41.18,15100.0,37.7341,37.7708,37.7341,37.7616,15100.0
2014-12-09 12:50:00,41.18,41.19,41.14,41.15,5600.0,37.7616,37.7708,37.7249,37.7341,5600.0
2014-12-09 12:55:00,41.15,41.23,41.15,41.23,13200.0,37.7341,37.8075,37.7341,37.8075,13200.0
2014-12-09 13:00:00,41.25,41.25,41.19,41.22,7400.0,37.8258,37.8258,37.7708,37.7983,7400.0
2014-12-09 13:05:00,41.21,41.27,41.21,41.27,12000.0,37.7891,37.8441,37.7891,37.8441,12000.0
2014-12-09 13:10:00,41.27,41.35,41.27,41.31,16600.0,37.8441,37.9175,37.8441,37.8808,16600.0
2014-12-09 13:15:00,41.3,41.32,41.28,41.28,13100.0,37.8716,37.89,37.8533,37.8533,13100.0
2014-12-09 13:20:00,41.28,41.3,41.24,41.24,13200.0,37.8533,37.8716,37.8166,37.8166,13200.0
2014-12-09 13:25:00,41.25,41.25,41.22,41.25,13700.0,37.8258,37.8258,37.7983,37.8258,13700.0
2014-12-09 13:30:00,41.25,41.32,41.23,41.31,25700.0,37.8258,37.89,37.8075,37.8808,25700.0
2014-12-09 13:35:00,41.32,41.34,41.3,41.34,11300.0,37.89,37.9083,37.8716,37.9083,11300.0
2014-12-09 13:40:00,41.34,41.34,41.3,41.32,12700.0,37.9083,37.9083,37.8716,37.89,12700.0
2014-12-09 13:45:00,41.33,41.34,41.3,41.3,18100.0,37.8992,37.9083,37.8716,37.8716,18100.0
2014-12-09 13:50:00,41.31,41.31,41.24,41.3,16900.0,37.8808,37.8808,37.8166,37.8716,16900.0
2014-12-09 13:55:00,41.3,41.3,41.24,41.29,24100.0,37.8716,37.8716,37.8166,37.8625,24100.0
2014-12-09 14:00:00,41.28,41.29,41.25,41.25,25100.0,37.8533,37.8625,37.8258,37.8258,25100.0
2014-12-09 14:05:00,41.25,41.34,41.25,41.34,13900.0,37.8258,37.9083,37.8258,37.9083,13900.0
2014-12-09 14:10:00,41.34,41.37,41.32,41.32,14600.0,37.9083,37.9358,37.89,37.89,14600.0
2014-12-09 14:15:00,41.32,41.34,41.28,41.31,11500.0,37.89,37.9083,37.8533,37.8808,11500.0
2014-12-09 14:20:00,41.32,41.41,41.31,41.4,19100.0,37.89,37.9725,37.8808,37.9633,19100.0
2014-12-09 14:25:00,41.4,41.43,41.39,41.43,27100.0,37.9633,37.9908,37.9542,37.9908,27100.0
2014-12-09 14:30:00,41.42,41.42,41.26,41.26,16900.0,37.9817,37.9817,37.835,37.835,16900.0
2014-12-09 14:35:00,41.25,41.29,41.24,41.29,16200.0,37.8258,37.8625,37.8166,37.8625,16200.0
2014-12-09 14:40:00,41.29,41.36,41.29,41.36,12400.0,37.8625,37.9267,37.8625,37.9267,12400.0
2014-12-09 14:45:00,41.35,41.35,41.3,41.32,14000.0,37.9175,37.9175,37.8716,37.89,14000.0
2014-12-09 14:50:00,41.33,41.35,41.28,41.28,20700.0,37.8992,37.9175,37.8533,37.8533,20700.0
2014-12-09 14:55:00,41.27,41.31,41.25,41.3,17300.0,37.8441,37.8808,37.8258,37.8716,17300.0
2014-12-09 15:00:00,41.3,41.36,41.3,41.34,20200.0,37.8716,37.9267,37.8716,37.9083,20200.0
2014-12-09 15:05:00,41.35,41.36,41.29,41.29,19200.0,37.9175,37.9267,37.8625,37.8625,19200.0
2014-12-09 15:10:00,41.29,41.32,41.27,41.29,23600.0,37.8625,37.89,37.8441,37.8625,23600.0
2014-12-09 15:15:00,41.28,41.34,41.26,41.28,51400.0,37.8533,37.9083,37.835,37.8533,51400.0
2014-12-09 15:20:00,41.27,41.32,41.27,41.29,48500.0,37.8441,37.89,37.8441,37.8625,48500.0
2014-12-09 15:25:00,41.31,41.33,41.25,41.28,23900.0,37.8808,37.8992,37.8258,37.8533,23900.0
2014-12-09 15:30:00,41.27,41.28,41.24,41.26,42300.0,37.8441,37.8533,37.8166,37.835,42300.0
2014-12-09 15:35:00,41.25,41.32,41.25,41.3,25500.0,37.8258,37.89,37.8258,37.8716,25500.0
2014-12-09 15:40:00,41.3,41.35,41.29,41.32,28300.0,37.8716,37.9175,37.8625,37.89,28300.0
2014-12-09 15:45:00,41.32,41.39,41.32,41.39,46300.0,37.89,37.9542,37.89,37.9542,46300.0
2014-12-09 15:50:00,41.39,41.4,41.36,41.39,50300.0,37.9542,37.9633,37.9267,37.9542,50300.0
2014-12-09 15:55:00,41.4,41.41,41.37,41.4,112200.0,37.9633,37.9725,37.9358,37.9633,112200.0
2014-12-10 09:30:00,41.36,41.36,41.2,41.23,32300.0,37.9267,37.9267,37.7799,37.8075,32300.0
2014-12-10 09:35:00,41.17,41.23,41.07,41.15,39700.0,37.7524,37.8075,37.6607,37.7341,39700.0
2014-12-10 09:40:00,41.15,41.21,41.04,41.09,27200.0,37.7341,37.7891,37.6332,37.6791,27200.0
2014-12-10 09:45:00,41.09,41.1,40.95,40.98,18300.0,37.6791,37.6882,37.5507,37.5782,18300.0
2014-12-10 09:50:00,40.97,40.97,40.88,40.92,11100.0,37.569,37.569,37.4865,37.5232,11100.0
2014-12-10 09:55:00,40.9,41.0,40.88,40.91,41800.0,37.5048,37.5965,37.4865,37.514,41800.0
2014-12-10 10:00:00,40.91,40.93,40.85,40.88,19500.0,37.514,37.5324,37.459,37.4865,19500.0
2014-12-10 10:05:00,40.87,40.9,40.78,40.8,27100.0,37.4773,37.5048,37.3948,37.4131,27100.0
2014-12-10 10:10:00,40.8,40.87,40.77,40.86,30400.0,37.4131,37.4773,37.3856,37.4682,30400.0
2014-12-10 10:15:00,40.87,40.89,40.85,40.88,16100.0,37.4773,37.4957,37.459,37.4865,16100.0
2014-12-10 10:20:00,40.87,40.9,40.82,40.83,17200.0,37.4773,37.5048,37.4315,37.4407,17200.0
2014-12-10 10:25:00,40.82,40.83,40.77,40.78,24100.0,37.4315,37.4407,37.3856,37.3948,24100.0
2014-12-10 10:30:00,40.77,40.77,40.64,40.66,28200.0,37.3856,37.3856,37.2664,37.2848,28200.0
2014-12-10 10:35:00,40.66,40.73,40.66,40.68,20900.0,37.2848,37.349,37.2848,37.3031,20900.0
2014-12-10 10:40:00,40.67,40.68,40.64,40.67,48600.0,37.2939,37.3031,37.2664,37.2939,48600.0
2014-12-10 10:45:00,40.66,40.66,40.6,40.6,51800.0,37.2848,37.2848,37.2297,37.2297,51800.0
2014-12-10 10:50:00,40.62,40.8,40.62,40.8,29800.0,37.2481,37.4131,37.2481,37.4131,29800.0
2014-12-10 10:55:00,40.79,40.88,40.79,40.88,11600.0,37.404,37.4865,37.404,37.4865,11600.0
2014-12-10 11:00:00,40.88,40.88,40.81,40.81,17000.0,37.4865,37.4865,37.4223,37.4223,17000.0
2014-12-10 11:05:00,40.82,40.89,40.81,40.83,10300.0,37.4315,37.4957,37.4223,37.4407,10300.0
2014-12-10 11:10:00,40.84,40.85,40.79,40.85,10200.0,37.4498,37.459,37.404,37.459,10200.0
2014-12-10 11:15:00,40.85,40.85,40.78,40.8,25700.0,37.459,37.459,37.3948,37.4131,25700.0
2014-12-10 11:20:00,40.8,40.8,40.77,40.8,28700.0,37.4131,37.4131,37.3856,37.4131,28700.0
2014-12-10 11:25:00,40.8,40.8,40.76,40.76,24200.0,37.4131,37.4131,37.3765,37.3765,24200.0
2014-12-10 11:30:00,40.76,40.79,40.73,40.76,19000.0,37.3765,37.404,37.349,37.3765,19000.0
2014-12-10 11:35:00,40.76,40.8,40.72,40.8,19600.0,37.3765,37.4131,37.3398,37.4131,19600.0
2014-12-10 11:40:00,40.8,40.8,40.73,40.73,10300.0,37.4131,37.4131,37.349,37.349,10300.0
2014-12-10 11:45:00,40.73,40.8,40.72,40.8,71700.0,37.349,37.4131,37.3398,37.4131,71700.0
2014-12-10 11:50:00,40.8,40.91,40.79,40.89,18800.0,37.4131,37.514,37.404,37.4957,18800.0
2014-12-10 11:55:00,40.89,40.89,40.85,40.87,15800.0,37.4957,37.4957,37.459,37.4773,15800.0
2014-12-10 12:00:00,40.86,40.86,40.8,40.8,11100.0,37.4682,37.4682,37.4131,37.4131,11100.0
2014-12-10 12:05:00,40.8,40.8,40.74,40.74,9800.0,37.4131,37.4131,37.3581,37.3581,9800.0
2014-12-10 12:10:00,40.74,40.75,40.7,40.72,25700.0,37.3581,37.3673,37.3214,37.3398,25700.0
2014-12-10 12:15:00,40.72,40.77,40.71,40.77,40900.0,37.3398,37.3856,37.3306,37.3856,40900.0
2014-12-10 12:20:00,40.77,40.8,40.74,40.8,15400.0,37.3856,37.4131,37.3581,37.4131,15400.0
2014-12-10 12:25:00,40.8,40.8,40.76,40.77,16600.0,37.4131,37.4131,37.3765,37.3856,16600.0
2014-12-10 12:30:00,40.77,40.8,40.7,40.8,27600.0,37.3856,37.4131,37.3214,37.4131,27600.0
2014-12-10 12:35:00,40.8,40.84,40.79,40.8,15500.0,37.4131,37.4498,37.404,37.4131,15500.0
2014-12-10 12:40:00,40.79,40.82,40.79,40.81,6900.0,37.404,37.4315,37.404,37.4223,6900.0
2014-12-10 12:45:00,40.8,40.85,40.79,40.82,11100.0,37.4131,37.459,37.404,37.4315,11100.0
2014-12-10 12:50:00,40.83,40.87,40.83,40.84,6800.0,37.4407,37.4773,37.4407,37.4498,6800.0
2014-12-10 12:55:00,40.83,40.85,40.8,40.82,14500.0,37.4407,37.459,37.4131,37.4315,14500.0
2014-12-10 13:00:00,40.82,40.83,40.78,40.8,12100.0,37.4315,37.4407,37.3948,37.4131,12100.0
2014-12-10 13:05:00,40.8,40.82,40.79,40.82,8700.0,37.4131,37.4315,37.404,37.4315,8700.0
2014-12-10 13:10:00,40.83,40.92,40.83,40.92,7900.0,37.4407,37.5232,37.4407,37.5232,7900.0
2014-12-10 13:15:00,40.92,40.92,40.88,40.9,8500.0,37.5232,37.5232,37.4865,37.5048,8500.0
2014-12-10 13:20:00,40.9,40.9,40.87,40.9,8800.0,37.5048,37.5048,37.4773,37.5048,8800.0
2014-12-10 13:25:00,40.9,40.93,40.89,40.89,5400.0,37.5048,37.5324,37.4957,37.4957,5400.0
2014-12-10 13:30:00,40.9,40.92,40.83,40.84,10600.0,37.5048,37.5232,37.4407,37.4498,10600.0
2014-12-10 13:35:00,40.84,40.86,40.83,40.84,6500.0,37.4498,37.4682,37.4407,37.4498,6500.0
2014-12-10 13:40:00,40.85,40.89,40.83,40.88,15100.0,37.459,37.4957,37.4407,37.4865,15100.0
2014-12-10 13:45:00,40.88,40.88,40.79,40.79,19000.0,37.4865,37.4865,37.404,37.404,19000.0
2014-12-10 13:50:00,40.78,40.83,40.75,40.81,15100.0,37.3948,37.4407,37.3673,37.4223,15100.0
2014-12-10 13:55:00,40.8,40.81,40.76,40.78,17900.0,37.4131,37.4223,37.3765,37.3948,17900.0
2014-12-10 14:00:00,40.76,40.79,40.72,40.77,23600.0,37.3765,37.404,37.3398,37.3856,23600.0
2014-12-10 14:05:00,40.77,40.79,40.75,40.77,14200.0,37.3856,37.404,37.3673,37.3856,14200.0
2014-12-10 14:10:00,40.77,40.77,40.72,40.73,21000.0,37.3856,37.3856,37.3398,37.349,21000.0
2014-12-10 14:15:00,40.72,40.75,40.71,40.75,15000.0,37.3398,37.3673,37.3306,37.3673,15000.0
2014-12-10 14:20:00,40.75,40.75,40.65,40.66,30100.0,37.3673,37.3673,37.2756,37.2848,30100.0
2014-12-10 14:25:00,40.67,40.73,40.64,40.65,20500.0,37.2939,37.349,37.2664,37.2756,20500.0
2014-12-10 14:30:00,40.66,40.66,40.56,40.58,27900.0,37.2848,37.2848,37.1931,37.2114,27900.0
2014-12-10 14:35:00,40.59,40.62,40.55,40.55,25100.0,37.2206,37.2481,37.1839,37.1839,25100.0
2014-12-10 14:40:00,40.55,40.57,40.53,40.56,17100.0,37.1839,37.2022,37.1656,37.1931,17100.0
2014-12-10 14:45:00,40.56,40.62,40.53,40.59,17400.0,37.1931,37.2481,37.1656,37.2206,17400.0
2014-12-10 14:50:00,40.59,40.59,40.54,40.55,18700.0,37.2206,37.2206,37.1747,37.1839,18700.0
2014-12-10 14:55:00,40.54,40.55,40.44,40.44,16000.0,37.1747,37.1839,37.083,37.083,16000.0
2014-12-10 15:00:00,40.43,40.48,40.4,40.42,21800.0,37.0739,37.1197,37.0464,37.0647,21800.0
2014-12-10 15:05:00,40.42,40.53,40.39,40.52,21400.0,37.0647,37.1656,37.0372,37.1564,21400.0
2014-12-10 15:10:00,40.52,40.59,40.52,40.53,16000.0,37.1564,37.2206,37.1564,37.1656,16000.0
2014-12-10 15:15:00,40.53,40.61,40.49,40.59,21700.0,37.1656,37.2389,37.1289,37.2206,21700.0
2014-12-10 15:20:00,40.59,40.64,40.58,40.61,14900.0,37.2206,37.2664,37.2114,37.2389,14900.0
2014-12-10 15:25:00,40.6,40.62,40.54,40.59,29400.0,37.2297,37.2481,37.1747,37.2206,29400.0
2014-12-10 15:30:00,40.59,40.67,40.56,40.66,26100.0,37.2206,37.2939,37.1931,37.2848,26100.0
2014-12-10 15:35:00,40.67,40.67,40.5,40.54,44500.0,37.2939,37.2939,37.138,37.1747,44500.0
2014-12-10 15:40:00,40.53,40.53,40.4,40.41,60400.0,37.1656,37.1656,37.0464,37.0555,60400.0
2014-12-10 15:45:00,40.42,40.44,40.31,40.33,99700.0,37.0647,37.083,36.9638,36.9822,99700.0
2014-12-10 15:50:00,40.32,40.4,40.31,40.34,111500.0,36.973,37.0464,36.9638,36.9913,111500.0
2014-12-10 15:55:00,40.35,40.43,40.31,40.34,111400.0,37.0005,37.0739,36.9638,36.9913,111400.0
2014-12-11 09:30:00,40.5,40.8,40.49,40.68,37900.0,37.138,37.4131,37.1289,37.3031,37900.0
2014-12-11 09:35:00,40.68,40.91,40.65,40.86,24300.0,37.3031,37.514,37.2756,37.4682,24300.0
2014-12-11 09:40:00,40.81,40.93,40.81,40.81,16000.0,37.4223,37.5324,37.4223,37.4223,16000.0
2014-12-11 09:45:00,40.8,40.93,40.8,40.93,50300.0,37.4131,37.5324,37.4131,37.5324,50300.0
2014-12-11 09:50:00,40.93,41.18,40.93,41.07,36100.0,37.5324,37.7616,37.5324,37.6607,36100.0
2014-12-11 09:55:00,41.07,41.14,41.06,41.11,7700.0,37.6607,37.7249,37.6516,37.6974,7700.0
2014-12-11 10:00:00,41.07,41.12,41.05,41.12,30300.0,37.6607,37.7066,37.6424,37.7066,30300.0
2014-12-11 10:05:00,41.13,41.14,41.05,41.08,8400.0,37.7158,37.7249,37.6424,37.6699,8400.0
2014-12-11 10:10:00,41.09,41.12,41.08,41.1,23600.0,37.6791,37.7066,37.6699,37.6882,23600.0
2014-12-11 10:15:00,41.1,41.12,41.07,41.1,23900.0,37.6882,37.7066,37.6607,37.6882,23900.0
2014-12-11 10:20:00,41.11,41.16,41.06,41.09,25700.0,37.6974,37.7433,37.6516,37.6791,25700.0
2014-12-11 10:25:00,41.07,41.1,40.97,40.99,38400.0,37.6607,37.6882,37.569,37.5874,38400.0
2014-12-11 10:30:00,40.98,41.12,40.98,41.1,14000.0,37.5782,37.7066,37.5782,37.6882,14000.0
2014-12-11 10:35:00,41.1,41.1,41.05,41.09,21400.0,37.6882,37.6882,37.6424,37.6791,21400.0
2014-12-11 10:40:00,41.09,41.1,40.97,41.01,17300.0,37.6791,37.6882,37.569,37.6057,17300.0
2014-12-11 10:45:00,41.02,41.03,40.98,41.0,7800.0,37.6149,37.6241,37.5782,37.5965,7800.0
2014-12-11 10:50:00,41.0,41.01,40.97,40.99,9800.0,37.5965,37.6057,37.569,37.5874,9800.0
2014-12-11 10:55:00,41.0,41.0,40.92,40.92,7900.0,37.5965,37.5965,37.5232,37.5232,7900.0
2014-12-11 11:00:00,40.92,40.96,40.88,40.93,16800.0,37.5232,37.5599,37.4865,37.5324,16800.0
2014-12-11 11:05:00,40.93,40.99,40.93,40.94,8900.0,37.5324,37.5874,37.5324,37.5415,8900.0
2014-12-11 11:10:00,40.93,40.93,40.89,40.92,9600.0,37.5324,37.5324,37.4957,37.5232,9600.0
2014-12-11 11:15:00,40.93,40.97,40.91,40.92,7000.0,37.5324,37.569,37.514,37.5232,7000.0
2014-12-11 11:20:00,40.93,40.97,40.93,40.97,7200.0,37.5324,37.569,37.5324,37.569,7200.0
2014-12-11 11:25:00,40.97,40.99,40.89,40.89,11700.0,37.569,37.5874,37.4957,37.4957,11700.0
2014-12-11 11:30:00,40.9,40.98,40.9,40.97,11200.0,37.5048,37.5782,37.5048,37.569,11200.0
2014-12-11 11:35:00,40.98,41.01,40.97,40.99,12900.0,37.5782,37.6057,37.569,37.5874,12900.0
2014-12-11 11:40:00,40.99,41.01,40.96,40.97,7600.0,37.5874,37.6057,37.5599,37.569,7600.0
2014-12-11 11:45:00,40.98,41.01,40.97,40.99,17500.0,37.5782,37.6057,37.569,37.5874,17500.0
2014-12-11 11:50:00,40.99,41.06,40.99,41.06,6600.0,37.5874,37.6516,37.5874,37.6516,6600.0
2014-12-11 11:55:00,41.05,41.05,40.99,41.0,29600.0,37.6424,37.6424,37.5874,37.5965,29600.0
2014-12-11 12:00:00,40.99,41.05,40.98,41.04,13300.0,37.5874,37.6424,37.5782,37.6332,13300.0
2014-12-11 12:05:00,41.04,41.05,40.99,40.99,6300.0,37.6332,37.6424,37.5874,37.5874,6300.0
2014-12-11 12:10:00,41.0,41.04,40.99,41.01,12500.0,37.5965,37.6332,37.5874,37.6057,12500.0
2014-12-11 12:15:00,41.01,41.04,40.99,41.01,11100.0,37.6057,37.6332,37.5874,37.6057,11100.0
2014-12-11 12:20:00,41.02,41.05,41.02,41.03,5700.0,37.6149,37.6424,37.6149,37.6241,5700.0
2014-12-11 12:25:00,41.03,41.04,41.03,41.03,4200.0,37.6241,37.6332,37.6241,37.6241,4200.0
2014-12-11 12:30:00,41.03,41.04,40.99,40.99,10300.0,37.6241,37.6332,37.5874,37.5874,10300.0
2014-12-11 12:35:00,40.99,41.04,40.98,41.01,8300.0,37.5874,37.6332,37.5782,37.6057,8300.0
2014-12-11 12:40:00,41.01,41.03,40.98,41.01,15000.0,37.6057,37.6241,37.5782,37.6057,15000.0
2014-12-11 12:45:00,41.0,41.06,40.99,41.05,7000.0,37.5965,37.6516,37.5874,37.6424,7000.0
2014-12-11 12:50:00,41.05,41.06,41.05,41.05,5400.0,37.6424,37.6516,37.6424,37.6424,5400.0
2014-12-11 12:55:00,41.04,41.08,41.01,41.02,9300.0,37.6332,37.6699,37.6057,37.6149,9300.0
2014-12-11 13:00:00,41.01,41.02,40.99,41.0,11100.0,37.6057,37.6149,37.5874,37.5965,11100.0
2014-12-11 13:05:00,41.0,41.02,40.99,41.0,6500.0,37.5965,37.6149,37.5874,37.5965,6500.0
2014-12-11 13:10:00,41.0,41.01,40.94,40.94,15100.0,37.5965,37.6057,37.5415,37.5415,15100.0
2014-12-11 13:15:00,40.95,41.02,40.94,40.99,13800.0,37.5507,37.6149,37.5415,37.5874,13800.0
2014-12-11 13:20:00,41.01,41.02,40.97,40.97,8500.0,37.6057,37.6149,37.569,37.569,8500.0
2014-12-11 13:25:00,40.96,40.96,40.93,40.94,5200.0,37.5599,37.5599,37.5324,37.5415,5200.0
2014-12-11 13:30:00,40.94,40.96,40.92,40.94,9400.0,37.5415,37.5599,37.5232,37.5415,9400.0
2014-12-11 13:35:00,40.94,40.95,40.91,40.93,8000.0,37.5415,37.5507,37.514,37.5324,8000.0
2014-12-11 13:40:00,40.92,40.98,40.92,40.96,5400.0,37.5232,37.5782,37.5232,37.5599,5400.0
2014-12-11 13:45:00,40.96,40.97,40.94,40.97,4400.0,37.5599,37.569,37.5415,37.569,4400.0
2014-12-11 13:50:00,40.96,40.97,40.91,40.91,7700.0,37.5599,37.569,37.514,37.514,7700.0
2014-12-11 13:55:00,40.91,40.94,40.86,40.86,19100.0,37.514,37.5415,37.4682,37.4682,19100.0
2014-12-11 14:00:00,40.86,40.89,40.86,40.89,13700.0,37.4682,37.4957,37.4682,37.4957,13700.0
2014-12-11 14:05:00,40.88,40.88,40.84,40.87,14200.0,37.4865,37.4865,37.4498,37.4773,14200.0
2014-12-11 14:10:00,40.86,40.86,40.82,40.84,8400.0,37.4682,37.4682,37.4315,37.4498,8400.0
2014-12-11 14:15:00,40.84,40.84,40.77,40.8,10700.0,37.4498,37.4498,37.3856,37.4131,10700.0
2014-12-11 14:20:00,40.79,40.83,40.79,40.82,8200.0,37.404,37.4407,37.404,37.4315,8200.0
2014-12-11 14:25:00,40.81,40.81,40.71,40.71,9600.0,37.4223,37.4223,37.3306,37.3306,9600.0
2014-12-11 14:30:00,40.7,40.72,40.67,40.71,10400.0,37.3214,37.3398,37.2939,37.3306,10400.0
2014-12-11 14:35:00,40.7,40.75,40.69,40.75,7300.0,37.3214,37.3673,37.3123,37.3673,7300.0
2014-12-11 14:40:00,40.76,40.8,40.76,40.76,10100.0,37.3765,37.4131,37.3765,37.3765,10100.0
2014-12-11 14:45:00,40.76,40.76,40.63,40.65,15600.0,37.3765,37.3765,37.2573,37.2756,15600.0
2014-12-11 14:50:00,40.64,40.71,40.64,40.67,10300.0,37.2664,37.3306,37.2664,37.2939,10300.0
2014-12-11 14:55:00,40.67,40.69,40.59,40.61,11100.0,37.2939,37.3123,37.2206,37.2389,11100.0
2014-12-11 15:00:00,40.61,40.7,40.61,40.7,16200.0,37.2389,37.3214,37.2389,37.3214,16200.0
2014-12-11 15:05:00,40.7,40.72,40.67,40.69,20300.0,37.3214,37.3398,37.2939,37.3123,20300.0
2014-12-11 15:10:00,40.69,40.8,40.69,40.8,19500.0,37.3123,37.4131,37.3123,37.4131,19500.0
2014-12-11 15:15:00,40.8,40.87,40.8,40.84,18700.0,37.4131,37.4773,37.4131,37.4498,18700.0
2014-12-11 15:20:00,40.83,40.88,40.81,40.88,18600.0,37.4407,37.4865,37.4223,37.4865,18600.0
2014-12-11 15:25:00,40.87,40.88,40.82,40.85,14100.0,37.4773,37.4865,37.4315,37.459,14100.0
2014-12-11 15:30:00,40.86,40.9,40.79,40.81,30800.0,37.4682,37.5048,37.404,37.4223,30800.0
2014-12-11 15:35:00,40.82,40.83,40.76,40.76,37100.0,37.4315,37.4407,37.3765,37.3765,37100.0
2014-12-11 15:40:00,40.76,40.81,40.69,40.69,63000.0,37.3765,37.4223,37.3123,37.3123,63000.0
2014-12-11 15:45:00,40.68,40.7,40.61,40.61,65800.0,37.3031,37.3214,37.2389,37.2389,65800.0
2014-12-11 15:50:00,40.61,40.62,40.52,40.56,81000.0,37.2389,37.2481,37.1564,37.1931,81000.0
2014-12-11 15:55:00,40.55,40.65,40.54,40.62,101100.0,37.1839,37.2756,37.1747,37.2481,101100.0
2014-12-12 09:30:00,40.2,40.27,40.12,40.25,46900.0,36.863,36.9271,36.7896,36.9088,46900.0
2014-12-12 09:35:00,40.26,40.33,40.17,40.17,67700.0,36.918,36.9822,36.8354,36.8354,67700.0
2014-12-12 09:40:00,40.14,40.29,40.13,40.2,14400.0,36.8079,36.9455,36.7988,36.863,14400.0
2014-12-12 09:45:00,40.19,40.25,40.16,40.21,111100.0,36.8538,36.9088,36.8263,36.8721,111100.0
2014-12-12 09:50:00,40.23,40.38,40.2,40.38,19600.0,36.8905,37.028,36.863,37.028,19600.0
2014-12-12 09:55:00,40.37,40.55,40.35,40.55,10700.0,37.0188,37.1839,37.0005,37.1839,10700.0
2014-12-12 10:00:00,40.56,40.62,40.51,40.59,44500.0,37.1931,37.2481,37.1472,37.2206,44500.0
2014-12-12 10:05:00,40.57,40.58,40.48,40.55,12700.0,37.2022,37.2114,37.1197,37.1839,12700.0
2014-12-12 10:10:00,40.54,40.56,40.39,40.39,12500.0,37.1747,37.1931,37.0372,37.0372,12500.0
2014-12-12 10:15:00,40.41,40.43,40.35,40.43,10900.0,37.0555,37.0739,37.0005,37.0739,10900.0
2014-12-12 10:20:00,40.44,40.53,40.39,40.5,7500.0,37.083,37.1656,37.0372,37.138,7500.0
2014-12-12 10:25:00,40.49,40.5,40.43,40.5,7900.0,37.1289,37.138,37.0739,37.138,7900.0
2014-12-12 10:30:00,40.48,40.53,40.42,40.45,18600.0,37.1197,37.1656,37.0647,37.0922,18600.0
2014-12-12 10:35:00,40.43,40.45,40.33,40.36,68800.0,37.0739,37.0922,36.9822,37.0097,68800.0
2014-12-12 10:40:00,40.33,40.34,40.24,40.28,17000.0,36.9822,36.9913,36.8996,36.9363,17000.0
2014-12-12 10:45:00,40.3,40.33,40.27,40.29,21000.0,36.9547,36.9822,36.9271,36.9455,21000.0
2014-12-12 10:50:00,40.29,40.3,40.18,40.18,47900.0,36.9455,36.9547,36.8446,36.8446,47900.0
2014-12-12 10:55:00,40.18,40.22,40.1,40.11,17600.0,36.8446,36.8813,36.7713,36.7804,17600.0
2014-12-12 11:00:00,40.1,40.12,40.08,40.08,30500.0,36.7713,36.7896,36.7529,36.7529,30500.0
2014-12-12 11:05:00,40.11,40.22,40.09,40.22,11800.0,36.7804,36.8813,36.7621,36.8813,11800.0
2014-12-12 11:10:00,40.2,40.2,40.1,40.19,6100.0,36.863,36.863,36.7713,36.8538,6100.0
2014-12-12 11:15:00,40.16,40.16,40.08,40.09,9700.0,36.8263,36.8263,36.7529,36.7621,9700.0
2014-12-12 11:20:00,40.1,40.16,40.08,40.09,9800.0,36.7713,36.8263,36.7529,36.7621,9800.0
2014-12-12 11:25:00,40.11,40.12,40.0,40.01,8200.0,36.7804,36.7896,36.6796,36.6887,8200.0
2014-12-12 11:30:00,40.02,40.13,40.01,40.09,10600.0,36.6979,36.7988,36.6887,36.7621,10600.0
2014-12-12 11:35:00,40.1,40.18,40.1,40.18,6900.0,36.7713,36.8446,36.7713,36.8446,6900.0
2014-12-12 11:40:00,40.21,40.21,40.08,40.08,9400.0,36.8721,36.8721,36.7529,36.7529,9400.0
2014-12-12 11:45:00,40.12,40.12,40.04,40.06,9000.0,36.7896,36.7896,36.7162,36.7346,9000.0
2014-12-12 11:50:00,40.05,40.1,40.02,40.03,9200.0,36.7254,36.7713,36.6979,36.7071,9200.0
2014-12-12 11:55:00,40.03,40.04,39.9,39.93,11900.0,36.7071,36.7162,36.5879,36.6154,11900.0
2014-12-12 12:00:00,39.94,39.98,39.9,39.97,12000.0,36.6245,36.6612,36.5879,36.652,12000.0
2014-12-12 12:05:00,39.98,40.01,39.91,39.91,6800.0,36.6612,36.6887,36.597,36.597,6800.0
2014-12-12 12:10:00,39.93,39.95,39.87,39.92,15400.0,36.6154,36.6337,36.5603,36.6062,15400.0
2014-12-12 12:15:00,39.91,39.93,39.88,39.93,6400.0,36.597,36.6154,36.5695,36.6154,6400.0
2014-12-12 12:20:00,39.91,39.96,39.87,39.96,9100.0,36.597,36.6429,36.5603,36.6429,9100.0
2014-12-12 12:25:00,39.96,40.06,39.94,40.05,10900.0,36.6429,36.7346,36.6245,36.7254,10900.0
2014-12-12 12:30:00,40.06,40.1,40.05,40.09,7100.0,36.7346,36.7713,36.7254,36.7621,7100.0
2014-12-12 12:35:00,40.08,40.09,40.01,40.08,5900.0,36.7529,36.7621,36.6887,36.7529,5900.0
2014-12-12 12:40:00,40.08,40.08,40.02,40.06,4200.0,36.7529,36.7529,36.6979,36.7346,4200.0
2014-12-12 12:45:00,40.05,40.09,40.03,40.09,7300.0,36.7254,36.7621,36.7071,36.7621,7300.0
2014-12-12 12:50:00,40.08,40.08,39.96,39.96,13000.0,36.7529,36.7529,36.6429,36.6429,13000.0
2014-12-12 12:55:00,39.96,39.99,39.94,39.96,9400.0,36.6429,36.6704,36.6245,36.6429,9400.0
2014-12-12 13:00:00,39.97,39.97,39.88,39.9,11200.0,36.652,36.652,36.5695,36.5879,11200.0
2014-12-12 13:05:00,39.91,40.06,39.91,40.06,28500.0,36.597,36.7346,36.597,36.7346,28500.0
2014-12-12 13:10:00,40.07,40.08,40.02,40.07,20900.0,36.7437,36.7529,36.6979,36.7437,20900.0
2014-12-12 13:15:00,40.08,40.22,40.08,40.21,34700.0,36.7529,36.8813,36.7529,36.8721,34700.0
2014-12-12 13:20:00,40.2,40.23,40.17,40.18,16200.0,36.863,36.8905,36.8354,36.8446,16200.0
2014-12-12 13:25:00,40.18,40.18,40.1,40.13,10100.0,36.8446,36.8446,36.7713,36.7988,10100.0
2014-12-12 13:30:00,40.13,40.14,40.07,40.08,10400.0,36.7988,36.8079,36.7437,36.7529,10400.0
2014-12-12 13:35:00,40.08,40.1,40.03,40.09,7400.0,36.7529,36.7713,36.7071,36.7621,7400.0
2014-12-12 13:40:00,40.11,40.11,40.02,40.04,17900.0,36.7804,36.7804,36.6979,36.7162,17900.0
2014-12-12 13:45:00,40.04,40.09,40.0,40.08,10800.0,36.7162,36.7621,36.6796,36.7529,10800.0
2014-12-12 13:50:00,40.09,40.11,40.05,40.11,35000.0,36.7621,36.7804,36.7254,36.7804,35000.0
2014-12-12 13:55:00,40.1,40.14,40.09,40.12,6200.0,36.7713,36.8079,36.7621,36.7896,6200.0
2014-12-12 14:00:00,40.11,40.11,40.04,40.08,12400.0,36.7804,36.7804,36.7162,36.7529,12400.0
2014-12-12 14:05:00,40.07,40.1,40.06,40.06,6900.0,36.7437,36.7713,36.7346,36.7346,6900.0
2014-12-12 14:10:00,40.06,40.06,40.01,40.05,9700.0,36.7346,36.7346,36.6887,36.7254,9700.0
2014-12-12 14:15:00,40.05,40.06,39.99,39.99,12000.0,36.7254,36.7346,36.6704,36.6704,12000.0
2014-12-12 14:20:00,39.99,40.04,39.95,39.97,9500.0,36.6704,36.7162,36.6337,36.652,9500.0
2014-12-12 14:25:00,39.96,40.0,39.93,39.94,11900.0,36.6429,36.6796,36.6154,36.6245,11900.0
2014-12-12 14:30:00,39.94,39.98,39.9,39.98,15700.0,36.6245,36.6612,36.5879,36.6612,15700.0
2014-12-12 14:35:00,39.97,39.98,39.88,39.91,10400.0,36.652,36.6612,36.5695,36.597,10400.0
2014-12-12 14:40:00,39.92,39.94,39.89,39.89,13400.0,36.6062,36.6245,36.5787,36.5787,13400.0
2014-12-12 14:45:00,39.89,39.95,39.88,39.95,13300.0,36.5787,36.6337,36.5695,36.6337,13300.0
2014-12-12 14:50:00,39.95,39.95,39.92,39.94,9500.0,36.6337,36.6337,36.6062,36.6245,9500.0
2014-12-12 14:55:00,39.95,40.02,39.93,40.02,14400.0,36.6337,36.6979,36.6154,36.6979,14400.0
2014-12-12 15:00:00,40.01,40.06,40.0,40.01,18800.0,36.6887,36.7346,36.6796,36.6887,18800.0
2014-12-12 15:05:00,40.01,40.01,39.93,39.96,10200.0,36.6887,36.6887,36.6154,36.6429,10200.0
2014-12-12 15:10:00,39.97,39.97,39.93,39.94,14600.0,36.652,36.652,36.6154,36.6245,14600.0
2014-12-12 15:15:00,39.95,39.97,39.91,39.92,17500.0,36.6337,36.652,36.597,36.6062,17500.0
2014-12-12 15:20:00,39.91,39.95,39.89,39.91,11800.0,36.597,36.6337,36.5787,36.597,11800.0
2014-12-12 15:25:00,39.9,39.94,39.86,39.91,14600.0,36.5879,36.6245,36.5512,36.597,14600.0
2014-12-12 15:30:00,39.9,39.9,39.81,39.81,32000.0,36.5879,36.5879,36.5053,36.5053,32000.0
2014-12-12 15:35:00,39.8,39.82,39.75,39.78,62100.0,36.4962,36.5145,36.4503,36.4778,62100.0
2014-12-12 15:40:00,39.77,39.78,39.76,39.76,118600.0,36.4686,36.4778,36.4595,36.4595,118600.0
2014-12-12 15:45:00,39.77,39.82,39.74,39.77,132700.0,36.4686,36.5145,36.4411,36.4686,132700.0
2014-12-12 15:50:00,39.77,39.79,39.74,39.79,122300.0,36.4686,36.487,36.4411,36.487,122300.0
2014-12-12 15:55:00,39.78,39.79,39.71,39.73,360700.0,36.4778,36.487,36.4136,36.432,360700.0
2014-12-15 09:30:00,40.07,40.17,40.06,40.06,54000.0,36.7437,36.8354,36.7346,36.7346,54000.0
2014-12-15 09:35:00,40.07,40.07,39.92,39.98,9600.0,36.7437,36.7437,36.6062,36.6612,9600.0
2014-12-15 09:40:00,39.97,39.98,39.87,39.92,19200.0,36.652,36.6612,36.5603,36.6062,19200.0
2014-12-15 09:45:00,39.93,39.98,39.91,39.97,29500.0,36.6154,36.6612,36.597,36.652,29500.0
2014-12-15 09:50:00,39.95,39.97,39.89,39.96,11000.0,36.6337,36.652,36.5787,36.6429,11000.0
2014-12-15 09:55:00,39.96,39.96,39.84,39.86,11700.0,36.6429,36.6429,36.5328,36.5512,11700.0
2014-12-15 10:00:00,39.87,39.88,39.74,39.81,31100.0,36.5603,36.5695,36.4411,36.5053,31100.0
2014-12-15 10:05:00,39.79,39.89,39.79,39.84,38100.0,36.487,36.5787,36.487,36.5328,38100.0
2014-12-15 10:10:00,39.83,39.88,39.79,39.84,61200.0,36.5237,36.5695,36.487,36.5328,61200.0
2014-12-15 10:15:00,39.84,39.85,39.77,39.82,52000.0,36.5328,36.542,36.4686,36.5145,52000.0
2014-12-15 10:20:00,39.81,39.81,39.72,39.75,58100.0,36.5053,36.5053,36.4228,36.4503,58100.0
2014-12-15 10:25:00,39.75,39.75,39.64,39.65,41300.0,36.4503,36.4503,36.3494,36.3586,41300.0
2014-12-15 10:30:00,39.64,39.65,39.52,39.52,30400.0,36.3494,36.3586,36.2394,36.2394,30400.0
2014-12-15 10:35:00,39.53,39.53,39.43,39.45,29900.0,36.2486,36.2486,36.1569,36.1752,29900.0
2014-12-15 10:40:00,39.46,39.53,39.37,39.37,44200.0,36.1844,36.2486,36.1019,36.1019,44200.0
2014-12-15 10:45:00,39.37,39.41,39.34,39.41,41300.0,36.1019,36.1385,36.0743,36.1385,41300.0
2014-12-15 10:50:00,39.41,39.53,39.41,39.5,73300.0,36.1385,36.2486,36.1385,36.2211,73300.0
2014-12-15 10:55:00,39.49,39.5,39.38,39.41,46200.0,36.2119,36.2211,36.111,36.1385,46200.0
2014-12-15 11:00:00,39.41,39.41,39.29,39.29,50600.0,36.1385,36.1385,36.0285,36.0285,50600.0
2014-12-15 11:05:00,39.28,39.33,39.22,39.3,32300.0,36.0193,36.0652,35.9643,36.0377,32300.0
2014-12-15 11:10:00,39.3,39.33,39.2,39.2,30100.0,36.0377,36.0652,35.946,35.946,30100.0
2014-12-15 11:15:00,39.2,39.22,39.14,39.18,23500.0,35.946,35.9643,35.8909,35.9276,23500.0
2014-12-15 11:20:00,39.18,39.19,39.07,39.08,24700.0,35.9276,35.9368,35.8268,35.8359,24700.0
2014-12-15 11:25:00,39.09,39.11,39.02,39.08,24000.0,35.8451,35.8634,35.7809,35.8359,24000.0
2014-12-15 11:30:00,39.07,39.17,39.06,39.13,31500.0,35.8268,35.9185,35.8176,35.8818,31500.0
2014-12-15 11:35:00,39.13,39.13,39.02,39.03,30400.0,35.8818,35.8818,35.7809,35.7901,30400.0
2014-12-15 11:40:00,39.03,39.11,39.02,39.06,28100.0,35.7901,35.8634,35.7809,35.8176,28100.0
2014-12-15 11:45:00,39.06,39.09,39.02,39.04,16000.0,35.8176,35.8451,35.7809,35.7992,16000.0
2014-12-15 11:50:00,39.04,39.1,38.98,38.98,30200.0,35.7992,35.8543,35.7442,35.7442,30200.0
2014-12-15 11:55:00,38.98,39.03,38.94,38.94,30100.0,35.7442,35.7901,35.7075,35.7075,30100.0
2014-12-15 12:00:00,38.96,39.01,38.95,39.0,104000.0,35.7259,35.7717,35.7167,35.7626,104000.0
2014-12-15 12:05:00,39.0,39.07,38.99,39.0,50500.0,35.7626,35.8268,35.7534,35.7626,50500.0
2014-12-15 12:10:00,39.0,39.03,38.96,39.0,37000.0,35.7626,35.7901,35.7259,35.7626,37000.0
2014-12-15 12:15:00,39.0,39.01,38.94,38.98,27600.0,35.7626,35.7717,35.7075,35.7442,27600.0
2014-12-15 12:20:00,38.98,39.1,38.98,39.09,55600.0,35.7442,35.8543,35.7442,35.8451,55600.0
2014-12-15 12:25:00,39.09,39.18,39.08,39.16,32200.0,35.8451,35.9276,35.8359,35.9093,32200.0
2014-12-15 12:30:00,39.17,39.19,39.06,39.12,45400.0,35.9185,35.9368,35.8176,35.8726,45400.0
2014-12-15 12:35:00,39.12,39.21,39.09,39.21,39400.0,35.8726,35.9551,35.8451,35.9551,39400.0
2014-12-15 12:40:00,39.2,39.2,39.04,39.1,111500.0,35.946,35.946,35.7992,35.8543,111500.0
2014-12-15 12:45:00,39.1,39.17,39.1,39.16,16600.0,35.8543,35.9185,35.8543,35.9093,16600.0
2014-12-15 12:50:00,39.18,39.27,39.16,39.26,14700.0,35.9276,36.0102,35.9093,36.001,14700.0
2014-12-15 12:55:00,39.28,39.38,39.25,39.31,16500.0,36.0193,36.111,35.9918,36.0468,16500.0
2014-12-15 13:00:00,39.29,39.38,39.29,39.34,14300.0,36.0285,36.111,36.0285,36.0743,14300.0
2014-12-15 13:05:00,39.33,39.35,39.27,39.29,19500.0,36.0652,36.0835,36.0102,36.0285,19500.0
2014-12-15 13:10:00,39.29,39.34,39.2,39.23,22900.0,36.0285,36.0743,35.946,35.9735,22900.0
2014-12-15 13:15:00,39.22,39.28,39.2,39.28,7400.0,35.9643,36.0193,35.946,36.0193,7400.0
2014-12-15 13:20:00,39.27,39.35,39.26,39.3,11900.0,36.0102,36.0835,36.001,36.0377,11900.0
2014-12-15 13:25:00,39.31,39.31,39.18,39.18,10100.0,36.0468,36.0468,35.9276,35.9276,10100.0
2014-12-15 13:30:00,39.2,39.24,39.14,39.18,14400.0,35.946,35.9826,35.8909,35.9276,14400.0
2014-12-15 13:35:00,39.17,39.26,39.17,39.22,8900.0,35.9185,36.001,35.9185,35.9643,8900.0
2014-12-15 13:40:00,39.21,39.24,39.16,39.17,19000.0,35.9551,35.9826,35.9093,35.9185,19000.0
2014-12-15 13:45:00,39.16,39.17,39.03,39.04,26800.0,35.9093,35.9185,35.7901,35.7992,26800.0
2014-12-15 13:50:00,39.04,39.04,38.94,39.02,59200.0,35.7992,35.7992,35.7075,35.7809,59200.0
2014-12-15 13:55:00,39.03,39.12,39.03,39.07,11400.0,35.7901,35.8726,35.7901,35.8268,11400.0
2014-12-15 14:00:00,39.08,39.13,39.05,39.06,28600.0,35.8359,35.8818,35.8084,35.8176,28600.0
2014-12-15 14:05:00,39.05,39.07,39.02,39.05,9800.0,35.8084,35.8268,35.7809,35.8084,9800.0
2014-12-15 14:10:00,39.06,39.06,38.98,39.01,10900.0,35.8176,35.8176,35.7442,35.7717,10900.0
2014-12-15 14:15:00,39.0,39.04,38.99,39.03,18500.0,35.7626,35.7992,35.7534,35.7901,18500.0
2014-12-15 14:20:00,39.02,39.1,38.98,39.07,24300.0,35.7809,35.8543,35.7442,35.8268,24300.0
2014-12-15 14:25:00,39.08,39.19,39.05,39.16,66400.0,35.8359,35.9368,35.8084,35.9093,66400.0
2014-12-15 14:30:00,39.17,39.18,39.09,39.11,40000.0,35.9185,35.9276,35.8451,35.8634,40000.0
2014-12-15 14:35:00,39.12,39.27,39.11,39.17,65700.0,35.8726,36.0102,35.8634,35.9185,65700.0
2014-12-15 14:40:00,39.19,39.21,39.02,39.05,37500.0,35.9368,35.9551,35.7809,35.8084,37500.0
2014-12-15 14:45:00,39.03,39.04,38.97,38.98,38500.0,35.7901,35.7992,35.7351,35.7442,38500.0
2014-12-15 14:50:00,38.98,39.04,38.96,39.01,25800.0,35.7442,35.7992,35.7259,35.7717,25800.0
2014-12-15 14:55:00,39.01,39.04,38.95,38.99,40900.0,35.7717,35.7992,35.7167,35.7534,40900.0
2014-12-15 15:00:00,38.99,39.05,38.98,39.01,83000.0,35.7534,35.8084,35.7442,35.7717,83000.0
2014-12-15 15:05:00,39.01,39.01,38.97,38.98,56400.0,35.7717,35.7717,35.7351,35.7442,56400.0
2014-12-15 15:10:00,38.98,39.02,38.96,38.97,80000.0,35.7442,35.7809,35.7259,35.7351,80000.0
2014-12-15 15:15:00,38.97,38.97,38.93,38.96,43500.0,35.7351,35.7351,35.6984,35.7259,43500.0
2014-12-15 15:20:00,38.95,38.96,38.9,38.91,40400.0,35.7167,35.7259,35.6709,35.68,40400.0
2014-12-15 15:25:00,38.91,38.92,38.74,38.76,149200.0,35.68,35.6892,35.5241,35.5425,149200.0
2014-12-15 15:30:00,38.75,38.79,38.71,38.76,82200.0,35.5333,35.57,35.4966,35.5425,82200.0
2014-12-15 15:35:00,38.77,38.92,38.76,38.88,84100.0,35.5517,35.6892,35.5425,35.6525,84100.0
2014-12-15 15:40:00,38.88,38.88,38.74,38.8,93400.0,35.6525,35.6525,35.5241,35.5792,93400.0
2014-12-15 15:45:00,38.79,38.8,38.65,38.75,250300.0,35.57,35.5792,35.4416,35.5333,250300.0
2014-12-15 15:50:00,38.75,38.76,38.69,38.71,136900.0,35.5333,35.5425,35.4783,35.4966,136900.0
2014-12-15 15:55:00,38.7,38.76,38.66,38.67,322500.0,35.4875,35.5425,35.4508,35.46,322500.0
2014-12-16 09:30:00,38.3,38.59,38.1,38.28,140600.0,35.1207,35.3866,34.9373,35.1023,140600.0
2014-12-16 09:35:00,38.3,38.35,38.16,38.3,57800.0,35.1207,35.1665,34.9923,35.1207,57800.0
2014-12-16 09:40:00,38.29,38.61,38.28,38.56,58500.0,35.1115,35.4049,35.1023,35.3591,58500.0
2014-12-16 09:45:00,38.55,38.56,38.48,38.55,120200.0,35.3499,35.3591,35.2857,35.3499,120200.0
2014-12-16 09:50:00,38.55,38.67,38.54,38.66,40100.0,35.3499,35.46,35.3408,35.4508,40100.0
2014-12-16 09:55:00,38.66,38.77,38.66,38.66,24700.0,35.4508,35.5517,35.4508,35.4508,24700.0
2014-12-16 10:00:00,38.63,38.85,38.63,38.82,64500.0,35.4233,35.625,35.4233,35.5975,64500.0
2014-12-16 10:05:00,38.81,38.87,38.55,38.56,65100.0,35.5883,35.6434,35.3499,35.3591,65100.0
2014-12-16 10:10:00,38.55,38.56,38.42,38.42,35800.0,35.3499,35.3591,35.2307,35.2307,35800.0
2014-12-16 10:15:00,38.41,38.72,38.4,38.69,31500.0,35.2215,35.5058,35.2124,35.4783,31500.0
2014-12-16 10:20:00,38.7,38.83,38.62,38.8,17100.0,35.4875,35.6067,35.4141,35.5792,17100.0
2014-12-16 10:25:00,38.8,38.85,38.72,38.83,119500.0,35.5792,35.625,35.5058,35.6067,119500.0
2014-12-16 10:30:00,38.84,38.84,38.7,38.74,33500.0,35.6158,35.6158,35.4875,35.5241,33500.0
2014-12-16 10:35:00,38.73,38.85,38.7,38.82,110800.0,35.515,35.625,35.4875,35.5975,110800.0
2014-12-16 10:40:00,38.81,39.75,38.64,38.74,93800.0,35.5883,36.4503,35.4325,35.5241,93800.0
2014-12-16 10:45:00,38.75,38.84,38.74,38.75,70500.0,35.5333,35.6158,35.5241,35.5333,70500.0
2014-12-16 10:50:00,38.76,38.88,38.74,38.88,11600.0,35.5425,35.6525,35.5241,35.6525,11600.0
2014-12-16 10:55:00,38.88,38.96,38.85,38.87,57300.0,35.6525,35.7259,35.625,35.6434,57300.0
2014-12-16 11:00:00,38.85,38.88,38.81,38.86,9100.0,35.625,35.6525,35.5883,35.6342,9100.0
2014-12-16 11:05:00,38.87,38.87,38.83,38.84,19900.0,35.6434,35.6434,35.6067,35.6158,19900.0
2014-12-16 11:10:00,38.84,38.87,38.83,38.87,26300.0,35.6158,35.6434,35.6067,35.6434,26300.0
2014-12-16 11:15:00,38.87,39.03,38.87,39.03,20200.0,35.6434,35.7901,35.6434,35.7901,20200.0
2014-12-16 11:20:00,39.04,39.19,39.02,39.19,41000.0,35.7992,35.9368,35.7809,35.9368,41000.0
2014-12-16 11:25:00,39.19,39.42,39.16,39.32,60800.0,35.9368,36.1477,35.9093,36.056,60800.0
2014-12-16 11:30:00,39.32,39.33,39.26,39.31,36300.0,36.056,36.0652,36.001,36.0468,36300.0
2014-12-16 11:35:00,39.31,39.42,39.31,39.4,48900.0,36.0468,36.1477,36.0468,36.1294,48900.0
2014-12-16 11:40:00,39.4,39.48,39.4,39.42,15600.0,36.1294,36.2027,36.1294,36.1477,15600.0
2014-12-16 11:45:00,39.43,39.44,39.37,39.42,16200.0,36.1569,36.166,36.1019,36.1477,16200.0
2014-12-16 11:50:00,39.41,39.45,39.36,39.4,12100.0,36.1385,36.1752,36.0927,36.1294,12100.0
2014-12-16 11:55:00,39.38,39.4,39.32,39.37,16600.0,36.111,36.1294,36.056,36.1019,16600.0
2014-12-16 12:00:00,39.38,39.41,39.28,39.31,21400.0,36.111,36.1385,36.0193,36.0468,21400.0
2014-12-16 12:05:00,39.3,39.33,39.23,39.28,8200.0,36.0377,36.0652,35.9735,36.0193,8200.0
2014-12-16 12:10:00,39.27,39.28,39.22,39.22,206700.0,36.0102,36.0193,35.9643,35.9643,206700.0
2014-12-16 12:15:00,39.2,39.25,39.19,39.21,6800.0,35.946,35.9918,35.9368,35.9551,6800.0
2014-12-16 12:20:00,39.2,39.2,39.14,39.16,5200.0,35.946,35.946,35.8909,35.9093,5200.0
2014-12-16 12:25:00,39.19,39.22,39.17,39.19,11600.0,35.9368,35.9643,35.9185,35.9368,11600.0
2014-12-16 12:30:00,39.18,39.25,39.17,39.25,8900.0,35.9276,35.9918,35.9185,35.9918,8900.0
2014-12-16 12:35:00,39.25,39.28,39.23,39.26,10400.0,35.9918,36.0193,35.9735,36.001,10400.0
2014-12-16 12:40:00,39.26,39.28,39.14,39.14,10300.0,36.001,36.0193,35.8909,35.8909,10300.0
2014-12-16 12:45:00,39.15,39.15,39.04,39.14,10000.0,35.9001,35.9001,35.7992,35.8909,10000.0
2014-12-16 12:50:00,39.16,39.18,39.1,39.12,9000.0,35.9093,35.9276,35.8543,35.8726,9000.0
2014-12-16 12:55:00,39.12,39.14,39.06,39.06,18400.0,35.8726,35.8909,35.8176,35.8176,18400.0
2014-12-16 13:00:00,39.05,39.12,39.04,39.07,7800.0,35.8084,35.8726,35.7992,35.8268,7800.0
2014-12-16 13:05:00,39.09,39.1,38.91,38.92,14600.0,35.8451,35.8543,35.68,35.6892,14600.0
2014-12-16 13:10:00,38.91,38.93,38.82,38.9,17500.0,35.68,35.6984,35.5975,35.6709,17500.0
2014-12-16 13:15:00,38.89,38.96,38.73,38.78,37800.0,35.6617,35.7259,35.515,35.5608,37800.0
2014-12-16 13:20:00,38.77,38.78,38.69,38.71,61300.0,35.5517,35.5608,35.4783,35.4966,61300.0
2014-12-16 13:25:00,38.7,38.82,38.7,38.81,16200.0,35.4875,35.5975,35.4875,35.5883,16200.0
2014-12-16 13:30:00,38.81,38.88,38.78,38.87,38800.0,35.5883,35.6525,35.5608,35.6434,38800.0
2014-12-16 13:35:00,38.88,38.93,38.88,38.93,5600.0,35.6525,35.6984,35.6525,35.6984,5600.0
2014-12-16 13:40:00,38.93,39.04,38.93,39.0,7700.0,35.6984,35.7992,35.6984,35.7626,7700.0
2014-12-16 13:45:00,38.99,38.99,38.89,38.94,10000.0,35.7534,35.7534,35.6617,35.7075,10000.0
2014-12-16 13:50:00,38.93,39.04,38.93,38.98,8300.0,35.6984,35.7992,35.6984,35.7442,8300.0
2014-12-16 13:55:00,38.98,39.01,38.91,38.93,15600.0,35.7442,35.7717,35.68,35.6984,15600.0
2014-12-16 14:00:00,38.95,39.0,38.85,38.88,38400.0,35.7167,35.7626,35.625,35.6525,38400.0
2014-12-16 14:05:00,38.88,39.06,38.87,39.04,23700.0,35.6525,35.8176,35.6434,35.7992,23700.0
2014-12-16 14:10:00,39.03,39.08,39.01,39.06,9800.0,35.7901,35.8359,35.7717,35.8176,9800.0
2014-12-16 14:15:00,39.06,39.13,39.03,39.11,29100.0,35.8176,35.8818,35.7901,35.8634,29100.0
2014-12-16 14:20:00,39.11,39.15,39.1,39.13,26900.0,35.8634,35.9001,35.8543,35.8818,26900.0
2014-12-16 14:25:00,39.12,39.19,39.12,39.12,27900.0,35.8726,35.9368,35.8726,35.8726,27900.0
2014-12-16 14:30:00,39.11,39.17,39.04,39.04,15900.0,35.8634,35.9185,35.7992,35.7992,15900.0
2014-12-16 14:35:00,39.05,39.17,39.03,39.13,36200.0,35.8084,35.9185,35.7901,35.8818,36200.0
2014-12-16 14:40:00,39.11,39.2,39.11,39.18,18300.0,35.8634,35.946,35.8634,35.9276,18300.0
2014-12-16 14:45:00,39.17,39.17,39.05,39.06,14900.0,35.9185,35.9185,35.8084,35.8176,14900.0
2014-12-16 14:50:00,39.05,39.05,38.93,39.0,20300.0,35.8084,35.8084,35.6984,35.7626,20300.0
2014-12-16 14:55:00,39.01,39.05,38.99,39.04,10300.0,35.7717,35.8084,35.7534,35.7992,10300.0
2014-12-16 15:00:00,39.05,39.09,38.98,39.0,40500.0,35.8084,35.8451,35.7442,35.7626,40500.0
2014-12-16 15:05:00,38.99,39.02,38.88,38.95,72600.0,35.7534,35.7809,35.6525,35.7167,72600.0
2014-12-16 15:10:00,38.94,38.97,38.8,38.81,96500.0,35.7075,35.7351,35.5792,35.5883,96500.0
2014-12-16 15:15:00,38.81,38.84,38.77,38.8,101600.0,35.5883,35.6158,35.5517,35.5792,101600.0
2014-12-16 15:20:00,38.79,38.8,38.66,38.68,79000.0,35.57,35.5792,35.4508,35.4691,79000.0
2014-12-16 15:25:00,38.68,38.68,38.58,38.62,47300.0,35.4691,35.4691,35.3774,35.4141,47300.0
2014-12-16 15:30:00,38.63,38.74,38.57,38.7,83200.0,35.4233,35.5241,35.3683,35.4875,83200.0
2014-12-16 15:35:00,38.7,38.71,38.54,38.55,58200.0,35.4875,35.4966,35.3408,35.3499,58200.0
2014-12-16 15:40:00,38.55,38.55,38.46,38.54,180900.0,35.3499,35.3499,35.2674,35.3408,180900.0
2014-12-16 15:45:00,38.53,38.62,38.5,38.58,156400.0,35.3316,35.4141,35.3041,35.3774,156400.0
2014-12-16 15:50:00,38.57,38.61,38.5,38.61,142800.0,35.3683,35.4049,35.3041,35.4049,142800.0
2014-12-16 15:55:00,38.61,38.61,38.46,38.47,134700.0,35.4049,35.4049,35.2674,35.2766,134700.0
2014-12-17 09:30:00,38.34,38.4,38.09,38.18,111700.0,35.1574,35.2124,34.9281,35.0106,111700.0
2014-12-17 09:35:00,38.19,38.38,38.13,38.34,63800.0,35.0198,35.194,34.9648,35.1574,63800.0
2014-12-17 09:40:00,38.38,38.52,38.27,38.52,33100.0,35.194,35.3224,35.0932,35.3224,33100.0
2014-12-17 09:45:00,38.56,38.62,38.52,38.54,29400.0,35.3591,35.4141,35.3224,35.3408,29400.0
2014-12-17 09:50:00,38.55,38.67,38.52,38.65,8300.0,35.3499,35.46,35.3224,35.4416,8300.0
2014-12-17 09:55:00,38.64,38.7,38.61,38.68,6500.0,35.4325,35.4875,35.4049,35.4691,6500.0
2014-12-17 10:00:00,38.69,38.72,38.51,38.6,15100.0,35.4783,35.5058,35.3132,35.3958,15100.0
2014-12-17 10:05:00,38.58,38.58,38.51,38.53,9500.0,35.3774,35.3774,35.3132,35.3316,9500.0
2014-12-17 10:10:00,38.53,38.64,38.5,38.62,34200.0,35.3316,35.4325,35.3041,35.4141,34200.0
2014-12-17 10:15:00,38.61,38.63,38.54,38.61,18500.0,35.4049,35.4233,35.3408,35.4049,18500.0
2014-12-17 10:20:00,38.61,38.61,38.5,38.55,15700.0,35.4049,35.4049,35.3041,35.3499,15700.0
2014-12-17 10:25:00,38.55,38.55,38.47,38.52,28500.0,35.3499,35.3499,35.2766,35.3224,28500.0
2014-12-17 10:30:00,38.52,38.59,38.49,38.59,35300.0,35.3224,35.3866,35.2949,35.3866,35300.0
2014-12-17 10:35:00,38.57,38.65,38.55,38.62,16200.0,35.3683,35.4416,35.3499,35.4141,16200.0
2014-12-17 10:40:00,38.63,38.68,38.61,38.67,16800.0,35.4233,35.4691,35.4049,35.46,16800.0
2014-12-17 10:45:00,38.67,38.71,38.66,38.69,20900.0,35.46,35.4966,35.4508,35.4783,20900.0
2014-12-17 10:50:00,38.68,38.77,38.68,38.76,30500.0,35.4691,35.5517,35.4691,35.5425,30500.0
2014-12-17 10:55:00,38.76,38.85,38.74,38.84,37100.0,35.5425,35.625,35.5241,35.6158,37100.0
2014-12-17 11:00:00,38.84,38.9,38.83,38.88,35400.0,35.6158,35.6709,35.6067,35.6525,35400.0
2014-12-17 11:05:00,38.88,38.93,38.86,38.9,37500.0,35.6525,35.6984,35.6342,35.6709,37500.0
2014-12-17 11:10:00,38.89,38.93,38.79,38.81,23300.0,35.6617,35.6984,35.57,35.5883,23300.0
2014-12-17 11:15:00,38.79,38.81,38.75,38.81,19800.0,35.57,35.5883,35.5333,35.5883,19800.0
2014-12-17 11:20:00,38.82,38.91,38.8,38.9,17500.0,35.5975,35.68,35.5792,35.6709,17500.0
2014-12-17 11:25:00,38.91,38.94,38.86,38.89,17900.0,35.68,35.7075,35.6342,35.6617,17900.0
2014-12-17 11:30:00,38.89,38.93,38.84,38.85,26800.0,35.6617,35.6984,35.6158,35.625,26800.0
2014-12-17 11:35:00,38.85,39.0,38.84,38.98,12000.0,35.625,35.7626,35.6158,35.7442,12000.0
2014-12-17 11:40:00,38.98,39.03,38.93,38.95,16500.0,35.7442,35.7901,35.6984,35.7167,16500.0
2014-12-17 11:45:00,38.93,39.01,38.92,38.95,44900.0,35.6984,35.7717,35.6892,35.7167,44900.0
2014-12-17 11:50:00,38.97,38.98,38.94,38.97,10500.0,35.7351,35.7442,35.7075,35.7351,10500.0
2014-12-17 11:55:00,38.96,39.08,38.96,39.07,9400.0,35.7259,35.8359,35.7259,35.8268,9400.0
2014-12-17 12:00:00,39.05,39.05,38.92,38.96,17500.0,35.8084,35.8084,35.6892,35.7259,17500.0
2014-12-17 12:05:00,38.94,38.94,38.87,38.89,13900.0,35.7075,35.7075,35.6434,35.6617,13900.0
2014-12-17 12:10:00,38.9,38.9,38.83,38.87,15200.0,35.6709,35.6709,35.6067,35.6434,15200.0
2014-12-17 12:15:00,38.85,38.86,38.81,38.83,19600.0,35.625,35.6342,35.5883,35.6067,19600.0
2014-12-17 12:20:00,38.83,38.86,38.79,38.79,13900.0,35.6067,35.6342,35.57,35.57,13900.0
2014-12-17 12:25:00,38.78,38.81,38.75,38.79,23500.0,35.5608,35.5883,35.5333,35.57,23500.0
2014-12-17 12:30:00,38.78,38.92,38.78,38.85,16900.0,35.5608,35.6892,35.5608,35.625,16900.0
2014-12-17 12:35:00,38.85,38.88,38.79,38.83,13500.0,35.625,35.6525,35.57,35.6067,13500.0
2014-12-17 12:40:00,38.82,38.9,38.82,38.87,11200.0,35.5975,35.6709,35.5975,35.6434,11200.0
2014-12-17 12:45:00,38.87,38.93,38.86,38.91,10700.0,35.6434,35.6984,35.6342,35.68,10700.0
2014-12-17 12:50:00,38.92,39.05,38.92,38.97,16600.0,35.6892,35.8084,35.6892,35.7351,16600.0
2014-12-17 12:55:00,38.96,38.98,38.94,38.96,6200.0,35.7259,35.7442,35.7075,35.7259,6200.0
2014-12-17 13:00:00,38.95,38.98,38.94,38.95,7200.0,35.7167,35.7442,35.7075,35.7167,7200.0
2014-12-17 13:05:00,38.96,39.01,38.95,38.99,10400.0,35.7259,35.7717,35.7167,35.7534,10400.0
2014-12-17 13:10:00,39.01,39.01,38.96,39.0,4600.0,35.7717,35.7717,35.7259,35.7626,4600.0
2014-12-17 13:15:00,38.99,39.02,38.98,38.99,7800.0,35.7534,35.7809,35.7442,35.7534,7800.0
2014-12-17 13:20:00,39.01,39.05,38.99,39.0,14200.0,35.7717,35.8084,35.7534,35.7626,14200.0
2014-12-17 13:25:00,38.99,39.03,38.96,39.03,9100.0,35.7534,35.7901,35.7259,35.7901,9100.0
2014-12-17 13:30:00,39.02,39.03,38.96,39.02,10900.0,35.7809,35.7901,35.7259,35.7809,10900.0
2014-12-17 13:35:00,39.0,39.05,38.97,39.05,21000.0,35.7626,35.8084,35.7351,35.8084,21000.0
2014-12-17 13:40:00,39.05,39.12,39.05,39.1,21400.0,35.8084,35.8726,35.8084,35.8543,21400.0
2014-12-17 13:45:00,39.1,39.11,39.05,39.06,40400.0,35.8543,35.8634,35.8084,35.8176,40400.0
2014-12-17 13:50:00,39.05,39.09,39.05,39.08,18500.0,35.8084,35.8451,35.8084,35.8359,18500.0
2014-12-17 13:55:00,39.07,39.38,39.06,39.29,32300.0,35.8268,36.111,35.8176,36.0285,32300.0
2014-12-17 14:00:00,39.28,39.75,39.22,39.51,107100.0,36.0193,36.4503,35.9643,36.2302,107100.0
2014-12-17 14:05:00,39.54,39.56,39.39,39.45,37800.0,36.2577,36.2761,36.1202,36.1752,37800.0
2014-12-17 14:10:00,39.43,39.66,39.42,39.59,48700.0,36.1569,36.3678,36.1477,36.3036,48700.0
2014-12-17 14:15:00,39.61,39.61,39.48,39.48,46400.0,36.3219,36.3219,36.2027,36.2027,46400.0
2014-12-17 14:20:00,39.46,39.46,39.39,39.46,22800.0,36.1844,36.1844,36.1202,36.1844,22800.0
2014-12-17 14:25:00,39.47,39.48,39.41,39.41,11000.0,36.1936,36.2027,36.1385,36.1385,11000.0
2014-12-17 14:30:00,39.42,39.43,39.27,39.36,17300.0,36.1477,36.1569,36.0102,36.0927,17300.0
2014-12-17 14:35:00,39.38,39.45,39.36,39.42,17400.0,36.111,36.1752,36.0927,36.1477,17400.0
2014-12-17 14:40:00,39.43,39.43,39.29,39.4,67500.0,36.1569,36.1569,36.0285,36.1294,67500.0
2014-12-17 14:45:00,39.39,39.46,39.34,39.39,90500.0,36.1202,36.1844,36.0743,36.1202,90500.0
2014-12-17 14:50:00,39.38,39.42,39.29,39.42,43200.0,36.111,36.1477,36.0285,36.1477,43200.0
2014-12-17 14:55:00,39.43,39.47,39.33,39.37,23400.0,36.1569,36.1936,36.0652,36.1019,23400.0
2014-12-17 15:00:00,39.36,39.38,39.22,39.35,46800.0,36.0927,36.111,35.9643,36.0835,46800.0
2014-12-17 15:05:00,39.34,39.43,39.32,39.4,43600.0,36.0743,36.1569,36.056,36.1294,43600.0
2014-12-17 15:10:00,39.4,39.51,39.39,39.5,30700.0,36.1294,36.2302,36.1202,36.2211,30700.0
2014-12-17 15:15:00,39.51,39.58,39.46,39.57,27300.0,36.2302,36.2944,36.1844,36.2852,27300.0
2014-12-17 15:20:00,39.57,39.58,39.44,39.52,36500.0,36.2852,36.2944,36.166,36.2394,36500.0
2014-12-17 15:25:00,39.53,39.72,39.52,39.69,39400.0,36.2486,36.4228,36.2394,36.3953,39400.0
2014-12-17 15:30:00,39.68,39.79,39.66,39.73,96300.0,36.3861,36.487,36.3678,36.432,96300.0
2014-12-17 15:35:00,39.72,39.78,39.68,39.78,72900.0,36.4228,36.4778,36.3861,36.4778,72900.0
2014-12-17 15:40:00,39.77,39.92,39.77,39.87,126000.0,36.4686,36.6062,36.4686,36.5603,126000.0
2014-12-17 15:45:00,39.88,39.99,39.86,39.91,133600.0,36.5695,36.6704,36.5512,36.597,133600.0
2014-12-17 15:50:00,39.93,39.93,39.73,39.74,217100.0,36.6154,36.6154,36.432,36.4411,217100.0
2014-12-17 15:55:00,39.74,39.79,39.72,39.77,136200.0,36.4411,36.487,36.4228,36.4686,136200.0
2014-12-18 09:30:00,40.47,40.48,40.25,40.41,46000.0,37.1105,37.1197,36.9088,37.0555,46000.0
2014-12-18 09:35:00,40.38,40.43,40.2,40.43,32700.0,37.028,37.0739,36.863,37.0739,32700.0
2014-12-18 09:40:00,40.45,40.58,40.41,40.57,46800.0,37.0922,37.2114,37.0555,37.2022,46800.0
2014-12-18 09:45:00,40.55,40.62,40.51,40.62,17300.0,37.1839,37.2481,37.1472,37.2481,17300.0
2014-12-18 09:50:00,40.62,40.68,40.52,40.52,18600.0,37.2481,37.3031,37.1564,37.1564,18600.0
2014-12-18 09:55:00,40.55,40.8,40.55,40.74,9200.0,37.1839,37.4131,37.1839,37.3581,9200.0
2014-12-18 10:00:00,40.75,40.75,40.62,40.65,22300.0,37.3673,37.3673,37.2481,37.2756,22300.0
2014-12-18 10:05:00,40.67,40.76,40.62,40.72,13700.0,37.2939,37.3765,37.2481,37.3398,13700.0
2014-12-18 10:10:00,40.73,40.8,40.69,40.76,21200.0,37.349,37.4131,37.3123,37.3765,21200.0
2014-12-18 10:15:00,40.75,40.78,40.7,40.7,22900.0,37.3673,37.3948,37.3214,37.3214,22900.0
2014-12-18 10:20:00,40.7,40.71,40.66,40.66,16800.0,37.3214,37.3306,37.2848,37.2848,16800.0
2014-12-18 10:25:00,40.65,40.65,40.56,40.59,12600.0,37.2756,37.2756,37.1931,37.2206,12600.0
2014-12-18 10:30:00,40.6,40.61,40.5,40.54,12500.0,37.2297,37.2389,37.138,37.1747,12500.0
2014-12-18 10:35:00,40.53,40.53,40.44,40.45,14600.0,37.1656,37.1656,37.083,37.0922,14600.0
2014-12-18 10:40:00,40.46,40.46,40.4,40.4,16500.0,37.1014,37.1014,37.0464,37.0464,16500.0
2014-12-18 10:45:00,40.41,40.43,40.34,40.4,28200.0,37.0555,37.0739,36.9913,37.0464,28200.0
2014-12-18 10:50:00,40.4,40.43,40.36,40.38,76200.0,37.0464,37.0739,37.0097,37.028,76200.0
2014-12-18 10:55:00,40.39,40.4,40.26,40.26,62000.0,37.0372,37.0464,36.918,36.918,62000.0
2014-12-18 11:00:00,40.26,40.31,40.23,40.26,62100.0,36.918,36.9638,36.8905,36.918,62100.0
2014-12-18 11:05:00,40.26,40.26,40.11,40.14,36200.0,36.918,36.918,36.7804,36.8079,36200.0
2014-12-18 11:10:00,40.14,40.21,40.12,40.21,6300.0,36.8079,36.8721,36.7896,36.8721,6300.0
2014-12-18 11:15:00,40.22,40.27,40.22,40.24,20900.0,36.8813,36.9271,36.8813,36.8996,20900.0
2014-12-18 11:20:00,40.24,40.26,40.22,40.25,64900.0,36.8996,36.918,36.8813,36.9088,64900.0
2014-12-18 11:25:00,40.26,40.44,40.26,40.35,35100.0,36.918,37.083,36.918,37.0005,35100.0
2014-12-18 11:30:00,40.35,40.4,40.33,40.4,12900.0,37.0005,37.0464,36.9822,37.0464,12900.0
2014-12-18 11:35:00,40.41,40.49,40.38,40.49,18100.0,37.0555,37.1289,37.028,37.1289,18100.0
2014-12-18 11:40:00,40.48,40.55,40.47,40.48,27100.0,37.1197,37.1839,37.1105,37.1197,27100.0
2014-12-18 11:45:00,40.47,40.49,40.43,40.48,10400.0,37.1105,37.1289,37.0739,37.1197,10400.0
2014-12-18 11:50:00,40.48,40.51,40.46,40.49,30900.0,37.1197,37.1472,37.1014,37.1289,30900.0
2014-12-18 11:55:00,40.48,40.5,40.43,40.48,10800.0,37.1197,37.138,37.0739,37.1197,10800.0
2014-12-18 12:00:00,40.48,40.49,40.44,40.47,20200.0,37.1197,37.1289,37.083,37.1105,20200.0
2014-12-18 12:05:00,40.48,40.5,40.48,40.48,14100.0,37.1197,37.138,37.1197,37.1197,14100.0
2014-12-18 12:10:00,40.48,40.49,40.45,40.46,15700.0,37.1197,37.1289,37.0922,37.1014,15700.0
2014-12-18 12:15:00,40.46,40.5,40.46,40.5,7800.0,37.1014,37.138,37.1014,37.138,7800.0
2014-12-18 12:20:00,40.5,40.5,40.41,40.46,13800.0,37.138,37.138,37.0555,37.1014,13800.0
2014-12-18 12:25:00,40.47,40.5,40.44,40.45,22900.0,37.1105,37.138,37.083,37.0922,22900.0
2014-12-18 12:30:00,40.45,40.47,40.43,40.47,27200.0,37.0922,37.1105,37.0739,37.1105,27200.0
2014-12-18 12:35:00,40.46,40.49,40.44,40.45,12700.0,37.1014,37.1289,37.083,37.0922,12700.0
2014-12-18 12:40:00,40.45,40.52,40.45,40.51,14900.0,37.0922,37.1564,37.0922,37.1472,14900.0
2014-12-18 12:45:00,40.51,40.55,40.48,40.55,17800.0,37.1472,37.1839,37.1197,37.1839,17800.0
2014-12-18 12:50:00,40.54,40.55,40.51,40.52,8800.0,37.1747,37.1839,37.1472,37.1564,8800.0
2014-12-18 12:55:00,40.52,40.54,40.49,40.52,16800.0,37.1564,37.1747,37.1289,37.1564,16800.0
2014-12-18 13:00:00,40.52,40.53,40.45,40.46,46800.0,37.1564,37.1656,37.0922,37.1014,46800.0
2014-12-18 13:05:00,40.47,40.48,40.46,40.47,11300.0,37.1105,37.1197,37.1014,37.1105,11300.0
2014-12-18 13:10:00,40.48,40.48,40.44,40.46,21600.0,37.1197,37.1197,37.083,37.1014,21600.0
2014-12-18 13:15:00,40.47,40.51,40.45,40.47,17000.0,37.1105,37.1472,37.0922,37.1105,17000.0
2014-12-18 13:20:00,40.48,40.52,40.47,40.52,14800.0,37.1197,37.1564,37.1105,37.1564,14800.0
2014-12-18 13:25:00,40.53,40.53,40.47,40.48,21000.0,37.1656,37.1656,37.1105,37.1197,21000.0
2014-12-18 13:30:00,40.48,40.5,40.45,40.5,17900.0,37.1197,37.138,37.0922,37.138,17900.0
2014-12-18 13:35:00,40.49,40.5,40.44,40.45,18500.0,37.1289,37.138,37.083,37.0922,18500.0
2014-12-18 13:40:00,40.45,40.47,40.44,40.46,21200.0,37.0922,37.1105,37.083,37.1014,21200.0
2014-12-18 13:45:00,40.47,40.5,40.45,40.48,19000.0,37.1105,37.138,37.0922,37.1197,19000.0
2014-12-18 13:50:00,40.48,40.5,40.47,40.5,11000.0,37.1197,37.138,37.1105,37.138,11000.0
2014-12-18 13:55:00,40.5,40.52,40.48,40.48,7400.0,37.138,37.1564,37.1197,37.1197,7400.0
2014-12-18 14:00:00,40.48,40.49,40.43,40.44,23900.0,37.1197,37.1289,37.0739,37.083,23900.0
2014-12-18 14:05:00,40.45,40.46,40.42,40.42,13500.0,37.0922,37.1014,37.0647,37.0647,13500.0
2014-12-18 14:10:00,40.42,40.45,40.42,40.44,21900.0,37.0647,37.0922,37.0647,37.083,21900.0
2014-12-18 14:15:00,40.45,40.47,40.42,40.47,27000.0,37.0922,37.1105,37.0647,37.1105,27000.0
2014-12-18 14:20:00,40.49,40.49,40.42,40.44,9000.0,37.1289,37.1289,37.0647,37.083,9000.0
2014-12-18 14:25:00,40.43,40.44,40.4,40.41,28600.0,37.0739,37.083,37.0464,37.0555,28600.0
2014-12-18 14:30:00,40.4,40.41,40.37,40.4,73100.0,37.0464,37.0555,37.0188,37.0464,73100.0
2014-12-18 14:35:00,40.41,40.46,40.39,40.45,33600.0,37.0555,37.1014,37.0372,37.0922,33600.0
2014-12-18 14:40:00,40.44,40.44,40.4,40.41,22200.0,37.083,37.083,37.0464,37.0555,22200.0
2014-12-18 14:45:00,40.4,40.41,40.32,40.32,68100.0,37.0464,37.0555,36.973,36.973,68100.0
2014-12-18 14:50:00,40.33,40.37,40.33,40.37,28100.0,36.9822,37.0188,36.9822,37.0188,28100.0
2014-12-18 14:55:00,40.37,40.44,40.36,40.41,18500.0,37.0188,37.083,37.0097,37.0555,18500.0
2014-12-18 15:00:00,40.42,40.47,40.39,40.45,22200.0,37.0647,37.1105,37.0372,37.0922,22200.0
2014-12-18 15:05:00,40.46,40.51,40.42,40.44,67000.0,37.1014,37.1472,37.0647,37.083,67000.0
2014-12-18 15:10:00,40.44,40.45,40.39,40.44,62800.0,37.083,37.0922,37.0372,37.083,62800.0
2014-12-18 15:15:00,40.44,40.44,40.38,40.41,38900.0,37.083,37.083,37.028,37.0555,38900.0
2014-12-18 15:20:00,40.41,40.42,40.39,40.41,27500.0,37.0555,37.0647,37.0372,37.0555,27500.0
2014-12-18 15:25:00,40.41,40.45,40.4,40.45,28600.0,37.0555,37.0922,37.0464,37.0922,28600.0
2014-12-18 15:30:00,40.43,40.48,40.41,40.45,42200.0,37.0739,37.1197,37.0555,37.0922,42200.0
2014-12-18 15:35:00,40.44,40.5,40.44,40.48,31600.0,37.083,37.138,37.083,37.1197,31600.0
2014-12-18 15:40:00,40.48,40.57,40.47,40.54,45900.0,37.1197,37.2022,37.1105,37.1747,45900.0
2014-12-18 15:45:00,40.54,40.55,40.47,40.54,79900.0,37.1747,37.1839,37.1105,37.1747,79900.0
2014-12-18 15:50:00,40.53,40.63,40.53,40.61,91600.0,37.1656,37.2573,37.1656,37.2389,91600.0
2014-12-18 15:55:00,40.61,40.7,40.6,40.7,326300.0,37.2389,37.3214,37.2297,37.3214,326300.0
2014-12-19 09:30:00,40.9,41.13,40.86,41.06,550200.0,37.5048,37.7158,37.4682,37.6516,550200.0
2014-12-19 09:35:00,41.05,41.06,40.94,41.01,6200.0,37.6424,37.6516,37.5415,37.6057,6200.0
2014-12-19 09:40:00,41.01,41.04,40.96,40.99,13300.0,37.6057,37.6332,37.5599,37.5874,13300.0
2014-12-19 09:45:00,40.98,41.08,40.97,41.05,13900.0,37.5782,37.6699,37.569,37.6424,13900.0
2014-12-19 09:50:00,41.06,41.14,41.03,41.11,18400.0,37.6516,37.7249,37.6241,37.6974,18400.0
2014-12-19 09:55:00,41.11,41.24,41.1,41.24,9600.0,37.6974,37.8166,37.6882,37.8166,9600.0
2014-12-19 10:00:00,41.24,41.33,41.14,41.3,66100.0,37.8166,37.8992,37.7249,37.8716,66100.0
2014-12-19 10:05:00,41.31,41.34,41.22,41.24,31400.0,37.8808,37.9083,37.7983,37.8166,31400.0
2014-12-19 10:10:00,41.24,41.24,41.15,41.24,24500.0,37.8166,37.8166,37.7341,37.8166,24500.0
2014-12-19 10:15:00,41.23,41.27,41.19,41.24,23700.0,37.8075,37.8441,37.7708,37.8166,23700.0
2014-12-19 10:20:00,41.22,41.24,41.18,41.23,20100.0,37.7983,37.8166,37.7616,37.8075,20100.0
2014-12-19 10:25:00,41.23,41.24,41.15,41.21,31100.0,37.8075,37.8166,37.7341,37.7891,31100.0
2014-12-19 10:30:00,41.22,41.22,41.15,41.19,22300.0,37.7983,37.7983,37.7341,37.7708,22300.0
2014-12-19 10:35:00,41.18,41.22,41.17,41.19,16500.0,37.7616,37.7983,37.7524,37.7708,16500.0
2014-12-19 10:40:00,41.18,41.23,41.18,41.21,31000.0,37.7616,37.8075,37.7616,37.7891,31000.0
2014-12-19 10:45:00,41.2,41.2,41.09,41.09,18800.0,37.7799,37.7799,37.6791,37.6791,18800.0
2014-12-19 10:50:00,41.1,41.17,41.09,41.17,14400.0,37.6882,37.7524,37.6791,37.7524,14400.0
2014-12-19 10:55:00,41.17,41.22,41.17,41.19,24100.0,37.7524,37.7983,37.7524,37.7708,24100.0
2014-12-19 11:00:00,41.2,41.25,41.18,41.24,35200.0,37.7799,37.8258,37.7616,37.8166,35200.0
2014-12-19 11:05:00,41.23,41.24,41.16,41.2,28300.0,37.8075,37.8166,37.7433,37.7799,28300.0
2014-12-19 11:10:00,41.19,41.22,41.17,41.21,18100.0,37.7708,37.7983,37.7524,37.7891,18100.0
2014-12-19 11:15:00,41.21,41.23,41.16,41.19,21400.0,37.7891,37.8075,37.7433,37.7708,21400.0
2014-12-19 11:20:00,41.19,41.21,41.18,41.2,14000.0,37.7708,37.7891,37.7616,37.7799,14000.0
2014-12-19 11:25:00,41.2,41.24,41.19,41.22,47000.0,37.7799,37.8166,37.7708,37.7983,47000.0
2014-12-19 11:30:00,41.22,41.23,41.18,41.21,39400.0,37.7983,37.8075,37.7616,37.7891,39400.0
2014-12-19 11:35:00,41.22,41.22,41.18,41.19,8800.0,37.7983,37.7983,37.7616,37.7708,8800.0
2014-12-19 11:40:00,41.2,41.22,41.17,41.19,12400.0,37.7799,37.7983,37.7524,37.7708,12400.0
2014-12-19 11:45:00,41.2,41.21,41.18,41.19,12200.0,37.7799,37.7891,37.7616,37.7708,12200.0
2014-12-19 11:50:00,41.19,41.19,41.17,41.19,11700.0,37.7708,37.7708,37.7524,37.7708,11700.0
2014-12-19 11:55:00,41.19,41.21,41.15,41.16,12300.0,37.7708,37.7891,37.7341,37.7433,12300.0
2014-12-19 12:00:00,41.16,41.16,41.1,41.1,14200.0,37.7433,37.7433,37.6882,37.6882,14200.0
2014-12-19 12:05:00,41.11,41.11,41.06,41.08,17300.0,37.6974,37.6974,37.6516,37.6699,17300.0
2014-12-19 12:10:00,41.07,41.08,41.01,41.02,9200.0,37.6607,37.6699,37.6057,37.6149,9200.0
2014-12-19 12:15:00,41.01,41.05,41.0,41.02,12500.0,37.6057,37.6424,37.5965,37.6149,12500.0
2014-12-19 12:20:00,41.02,41.02,40.99,41.0,22200.0,37.6149,37.6149,37.5874,37.5965,22200.0
2014-12-19 12:25:00,41.0,41.03,40.99,41.01,8900.0,37.5965,37.6241,37.5874,37.6057,8900.0
2014-12-19 12:30:00,41.01,41.05,40.99,41.01,20000.0,37.6057,37.6424,37.5874,37.6057,20000.0
2014-12-19 12:35:00,41.0,41.04,40.99,41.03,23300.0,37.5965,37.6332,37.5874,37.6241,23300.0
2014-12-19 12:40:00,41.04,41.05,41.02,41.05,6600.0,37.6332,37.6424,37.6149,37.6424,6600.0
2014-12-19 12:45:00,41.06,41.06,41.02,41.06,5500.0,37.6516,37.6516,37.6149,37.6516,5500.0
2014-12-19 12:50:00,41.05,41.09,41.02,41.04,25500.0,37.6424,37.6791,37.6149,37.6332,25500.0
2014-12-19 12:55:00,41.04,41.04,41.01,41.03,10400.0,37.6332,37.6332,37.6057,37.6241,10400.0
2014-12-19 13:00:00,41.02,41.04,41.02,41.02,7500.0,37.6149,37.6332,37.6149,37.6149,7500.0
2014-12-19 13:05:00,41.02,41.04,41.0,41.04,9600.0,37.6149,37.6332,37.5965,37.6332,9600.0
2014-12-19 13:10:00,41.03,41.07,41.02,41.05,14700.0,37.6241,37.6607,37.6149,37.6424,14700.0
2014-12-19 13:15:00,41.05,41.06,41.03,41.05,29900.0,37.6424,37.6516,37.6241,37.6424,29900.0
2014-12-19 13:20:00,41.06,41.07,41.03,41.06,29800.0,37.6516,37.6607,37.6241,37.6516,29800.0
2014-12-19 13:25:00,41.06,41.11,41.04,41.1,28100.0,37.6516,37.6974,37.6332,37.6882,28100.0
2014-12-19 13:30:00,41.11,41.17,41.1,41.13,25500.0,37.6974,37.7524,37.6882,37.7158,25500.0
2014-12-19 13:35:00,41.13,41.15,41.11,41.12,15800.0,37.7158,37.7341,37.6974,37.7066,15800.0
2014-12-19 13:40:00,41.12,41.12,41.1,41.12,19700.0,37.7066,37.7066,37.6882,37.7066,19700.0
2014-12-19 13:45:00,41.11,41.12,41.08,41.09,12200.0,37.6974,37.7066,37.6699,37.6791,12200.0
2014-12-19 13:50:00,41.09,41.1,41.07,41.08,18400.0,37.6791,37.6882,37.6607,37.6699,18400.0
2014-12-19 13:55:00,41.08,41.09,41.06,41.08,18800.0,37.6699,37.6791,37.6516,37.6699,18800.0
2014-12-19 14:00:00,41.09,41.1,41.08,41.09,8100.0,37.6791,37.6882,37.6699,37.6791,8100.0
2014-12-19 14:05:00,41.09,41.14,41.03,41.12,63800.0,37.6791,37.7249,37.6241,37.7066,63800.0
2014-12-19 14:10:00,41.12,41.2,41.1,41.18,122900.0,37.7066,37.7799,37.6882,37.7616,122900.0
2014-12-19 14:15:00,41.19,41.22,41.17,41.21,8000.0,37.7708,37.7983,37.7524,37.7891,8000.0
2014-12-19 14:20:00,41.21,41.24,41.17,41.19,41900.0,37.7891,37.8166,37.7524,37.7708,41900.0
2014-12-19 14:25:00,41.19,41.25,41.19,41.25,13400.0,37.7708,37.8258,37.7708,37.8258,13400.0
2014-12-19 14:30:00,41.24,41.29,41.24,41.27,16000.0,37.8166,37.8625,37.8166,37.8441,16000.0
2014-12-19 14:35:00,41.27,41.28,41.24,41.26,13400.0,37.8441,37.8533,37.8166,37.835,13400.0
2014-12-19 14:40:00,41.26,41.31,41.25,41.29,17600.0,37.835,37.8808,37.8258,37.8625,17600.0
2014-12-19 14:45:00,41.3,41.31,41.29,41.3,45100.0,37.8716,37.8808,37.8625,37.8716,45100.0
2014-12-19 14:50:00,41.3,41.35,41.29,41.29,47300.0,37.8716,37.9175,37.8625,37.8625,47300.0
2014-12-19 14:55:00,41.29,41.32,41.27,41.3,54700.0,37.8625,37.89,37.8441,37.8716,54700.0
2014-12-19 15:00:00,41.3,41.31,41.28,41.28,25100.0,37.8716,37.8808,37.8533,37.8533,25100.0
2014-12-19 15:05:00,41.28,41.28,41.21,41.26,25900.0,37.8533,37.8533,37.7891,37.835,25900.0
2014-12-19 15:10:00,41.25,41.3,41.19,41.28,19600.0,37.8258,37.8716,37.7708,37.8533,19600.0
2014-12-19 15:15:00,41.28,41.29,41.25,41.27,18900.0,37.8533,37.8625,37.8258,37.8441,18900.0
2014-12-19 15:20:00,41.28,41.3,41.27,41.3,19300.0,37.8533,37.8716,37.8441,37.8716,19300.0
2014-12-19 15:25:00,41.3,41.3,41.27,41.3,28600.0,37.8716,37.8716,37.8441,37.8716,28600.0
2014-12-19 15:30:00,41.3,41.37,41.29,41.34,33800.0,37.8716,37.9358,37.8625,37.9083,33800.0
2014-12-19 15:35:00,41.35,41.36,41.31,41.32,35500.0,37.9175,37.9267,37.8808,37.89,35500.0
2014-12-19 15:40:00,41.33,41.35,41.3,41.32,41100.0,37.8992,37.9175,37.8716,37.89,41100.0
2014-12-19 15:45:00,41.31,41.38,41.28,41.37,79100.0,37.8808,37.945,37.8533,37.9358,79100.0
2014-12-19 15:50:00,41.37,41.4,41.31,41.31,139600.0,37.9358,37.9633,37.8808,37.8808,139600.0
2014-12-19 15:55:00,41.32,41.43,41.32,41.37,213700.0,37.89,37.9908,37.89,37.9358,213700.0
2014-12-22 09:30:00,41.38,41.6,41.38,41.44,61000.0,37.945,38.1467,37.945,38.0,61000.0
2014-12-22 09:35:00,41.45,41.56,41.44,41.55,7800.0,38.0092,38.1101,38.0,38.1009,7800.0
2014-12-22 09:40:00,41.55,41.67,41.5,41.61,12400.0,38.1009,38.2109,38.055,38.1559,12400.0
2014-12-22 09:45:00,41.63,41.64,41.57,41.6,7700.0,38.1742,38.1834,38.1192,38.1467,7700.0
2014-12-22 09:50:00,41.58,41.64,41.55,41.62,26200.0,38.1284,38.1834,38.1009,38.1651,26200.0
2014-12-22 09:55:00,41.61,41.66,41.61,41.66,6800.0,38.1559,38.2018,38.1559,38.2018,6800.0
2014-12-22 10:00:00,41.66,41.67,41.6,41.66,21500.0,38.2018,38.2109,38.1467,38.2018,21500.0
2014-12-22 10:05:00,41.64,41.71,41.6,41.7,38500.0,38.1834,38.2476,38.1467,38.2384,38500.0
2014-12-22 10:10:00,41.69,41.72,41.66,41.7,13600.0,38.2293,38.2568,38.2018,38.2384,13600.0
2014-12-22 10:15:00,41.7,41.73,41.69,41.71,9000.0,38.2384,38.2659,38.2293,38.2476,9000.0
2014-12-22 10:20:00,41.71,41.72,41.66,41.7,12100.0,38.2476,38.2568,38.2018,38.2384,12100.0
2014-12-22 10:25:00,41.69,41.72,41.67,41.67,10100.0,38.2293,38.2568,38.2109,38.2109,10100.0
2014-12-22 10:30:00,41.68,41.69,41.58,41.58,14600.0,38.2201,38.2293,38.1284,38.1284,14600.0
2014-12-22 10:35:00,41.58,41.65,41.57,41.61,18600.0,38.1284,38.1926,38.1192,38.1559,18600.0
2014-12-22 10:40:00,41.61,41.63,41.59,41.6,17400.0,38.1559,38.1742,38.1376,38.1467,17400.0
2014-12-22 10:45:00,41.6,41.63,41.6,41.61,13200.0,38.1467,38.1742,38.1467,38.1559,13200.0
2014-12-22 10:50:00,41.61,41.67,41.61,41.64,10400.0,38.1559,38.2109,38.1559,38.1834,10400.0
2014-12-22 10:55:00,41.64,41.67,41.63,41.63,4600.0,38.1834,38.2109,38.1742,38.1742,4600.0
2014-12-22 11:00:00,41.63,41.63,41.56,41.57,20600.0,38.1742,38.1742,38.1101,38.1192,20600.0
2014-12-22 11:05:00,41.58,41.6,41.55,41.57,21400.0,38.1284,38.1467,38.1009,38.1192,21400.0
2014-12-22 11:10:00,41.57,41.62,41.56,41.61,32700.0,38.1192,38.1651,38.1101,38.1559,32700.0
2014-12-22 11:15:00,41.59,41.6,41.56,41.56,11000.0,38.1376,38.1467,38.1101,38.1101,11000.0
2014-12-22 11:20:00,41.55,41.6,41.54,41.59,11300.0,38.1009,38.1467,38.0917,38.1376,11300.0
2014-12-22 11:25:00,41.6,41.65,41.59,41.64,9300.0,38.1467,38.1926,38.1376,38.1834,9300.0
2014-12-22 11:30:00,41.65,41.68,41.61,41.62,9900.0,38.1926,38.2201,38.1559,38.1651,9900.0
2014-12-22 11:35:00,41.62,41.64,41.57,41.58,14300.0,38.1651,38.1834,38.1192,38.1284,14300.0
2014-12-22 11:40:00,41.58,41.6,41.56,41.58,12500.0,38.1284,38.1467,38.1101,38.1284,12500.0
2014-12-22 11:45:00,41.59,41.6,41.56,41.56,15500.0,38.1376,38.1467,38.1101,38.1101,15500.0
2014-12-22 11:50:00,41.55,41.57,41.53,41.54,13200.0,38.1009,38.1192,38.0825,38.0917,13200.0
2014-12-22 11:55:00,41.54,41.56,41.52,41.54,13200.0,38.0917,38.1101,38.0734,38.0917,13200.0
2014-12-22 12:00:00,41.54,41.54,41.48,41.48,10300.0,38.0917,38.0917,38.0367,38.0367,10300.0
2014-12-22 12:05:00,41.48,41.55,41.47,41.54,11000.0,38.0367,38.1009,38.0275,38.0917,11000.0
2014-12-22 12:10:00,41.54,41.56,41.53,41.55,8400.0,38.0917,38.1101,38.0825,38.1009,8400.0
2014-12-22 12:15:00,41.54,41.57,41.53,41.57,5900.0,38.0917,38.1192,38.0825,38.1192,5900.0
2014-12-22 12:20:00,41.57,41.59,41.56,41.57,9900.0,38.1192,38.1376,38.1101,38.1192,9900.0
2014-12-22 12:25:00,41.57,41.58,41.57,41.57,9600.0,38.1192,38.1284,38.1192,38.1192,9600.0
2014-12-22 12:30:00,41.58,41.58,41.55,41.55,11200.0,38.1284,38.1284,38.1009,38.1009,11200.0
2014-12-22 12:35:00,41.56,41.56,41.52,41.55,12500.0,38.1101,38.1101,38.0734,38.1009,12500.0
2014-12-22 12:40:00,41.55,41.62,41.55,41.62,9000.0,38.1009,38.1651,38.1009,38.1651,9000.0
2014-12-22 12:45:00,41.62,41.67,41.62,41.66,8800.0,38.1651,38.2109,38.1651,38.2018,8800.0
2014-12-22 12:50:00,41.66,41.67,41.66,41.67,4400.0,38.2018,38.2109,38.2018,38.2109,4400.0
2014-12-22 12:55:00,41.68,41.71,41.68,41.69,5000.0,38.2201,38.2476,38.2201,38.2293,5000.0
2014-12-22 13:00:00,41.7,41.71,41.68,41.69,8100.0,38.2384,38.2476,38.2201,38.2293,8100.0
2014-12-22 13:05:00,41.7,41.7,41.64,41.65,6400.0,38.2384,38.2384,38.1834,38.1926,6400.0
2014-12-22 13:10:00,41.64,41.66,41.63,41.63,4600.0,38.1834,38.2018,38.1742,38.1742,4600.0
2014-12-22 13:15:00,41.64,41.66,41.63,41.64,9500.0,38.1834,38.2018,38.1742,38.1834,9500.0
2014-12-22 13:20:00,41.65,41.69,41.61,41.67,19100.0,38.1926,38.2293,38.1559,38.2109,19100.0
2014-12-22 13:25:00,41.67,41.67,41.65,41.67,5000.0,38.2109,38.2109,38.1926,38.2109,5000.0
2014-12-22 13:30:00,41.67,41.67,41.63,41.64,8100.0,38.2109,38.2109,38.1742,38.1834,8100.0
2014-12-22 13:35:00,41.64,41.65,41.63,41.65,3300.0,38.1834,38.1926,38.1742,38.1926,3300.0
2014-12-22 13:40:00,41.64,41.65,41.63,41.65,12400.0,38.1834,38.1926,38.1742,38.1926,12400.0
2014-12-22 13:45:00,41.66,41.7,41.66,41.67,5400.0,38.2018,38.2384,38.2018,38.2109,5400.0
2014-12-22 13:50:00,41.67,41.67,41.65,41.65,5200.0,38.2109,38.2109,38.1926,38.1926,5200.0
2014-12-22 13:55:00,41.64,41.67,41.64,41.67,15200.0,38.1834,38.2109,38.1834,38.2109,15200.0
2014-12-22 14:00:00,41.67,41.67,41.64,41.65,7100.0,38.2109,38.2109,38.1834,38.1926,7100.0
2014-12-22 14:05:00,41.65,41.69,41.64,41.69,13100.0,38.1926,38.2293,38.1834,38.2293,13100.0
2014-12-22 14:10:00,41.67,41.71,41.64,41.7,21100.0,38.2109,38.2476,38.1834,38.2384,21100.0
2014-12-22 14:15:00,41.7,41.74,41.7,41.7,21600.0,38.2384,38.2751,38.2384,38.2384,21600.0
2014-12-22 14:20:00,41.7,41.74,41.7,41.74,12200.0,38.2384,38.2751,38.2384,38.2751,12200.0
2014-12-22 14:25:00,41.73,41.74,41.72,41.74,8800.0,38.2659,38.2751,38.2568,38.2751,8800.0
2014-12-22 14:30:00,41.74,41.86,41.74,41.86,35300.0,38.2751,38.3852,38.2751,38.3852,35300.0
2014-12-22 14:35:00,41.86,41.87,41.75,41.76,31000.0,38.3852,38.3943,38.2843,38.2935,31000.0
2014-12-22 14:40:00,41.75,41.78,41.72,41.73,12200.0,38.2843,38.3118,38.2568,38.2659,12200.0
2014-12-22 14:45:00,41.72,41.75,41.72,41.74,10400.0,38.2568,38.2843,38.2568,38.2751,10400.0
2014-12-22 14:50:00,41.74,41.74,41.7,41.7,16000.0,38.2751,38.2751,38.2384,38.2384,16000.0
2014-12-22 14:55:00,41.7,41.73,41.68,41.71,8100.0,38.2384,38.2659,38.2201,38.2476,8100.0
2014-12-22 15:00:00,41.71,41.74,41.69,41.69,15200.0,38.2476,38.2751,38.2293,38.2293,15200.0
2014-12-22 15:05:00,41.68,41.72,41.68,41.7,9900.0,38.2201,38.2568,38.2201,38.2384,9900.0
2014-12-22 15:10:00,41.71,41.74,41.69,41.73,14600.0,38.2476,38.2751,38.2293,38.2659,14600.0
2014-12-22 15:15:00,41.75,41.75,41.72,41.74,21600.0,38.2843,38.2843,38.2568,38.2751,21600.0
2014-12-22 15:20:00,41.75,41.82,41.75,41.81,21900.0,38.2843,38.3485,38.2843,38.3393,21900.0
2014-12-22 15:25:00,41.8,41.81,41.76,41.8,21900.0,38.3301,38.3393,38.2935,38.3301,21900.0
2014-12-22 15:30:00,41.8,41.83,41.77,41.81,38500.0,38.3301,38.3576,38.3026,38.3393,38500.0
2014-12-22 15:35:00,41.81,41.81,41.79,41.8,25900.0,38.3393,38.3393,38.321,38.3301,25900.0
2014-12-22 15:40:00,41.8,41.83,41.78,41.78,30700.0,38.3301,38.3576,38.3118,38.3118,30700.0
2014-12-22 15:45:00,41.79,41.86,41.77,41.81,69000.0,38.321,38.3852,38.3026,38.3393,69000.0
2014-12-22 15:50:00,41.82,41.85,41.78,41.83,89700.0,38.3485,38.376,38.3118,38.3576,89700.0
2014-12-22 15:55:00,41.83,41.88,41.81,41.87,74100.0,38.3576,38.4035,38.3393,38.3943,74100.0
2014-12-23 09:30:00,41.98,42.01,41.87,41.88,39400.0,38.4952,38.5227,38.3943,38.4035,39400.0
2014-12-23 09:35:00,41.87,41.96,41.87,41.91,12000.0,38.3943,38.4769,38.3943,38.431,12000.0
2014-12-23 09:40:00,41.89,41.92,41.78,41.81,7400.0,38.4127,38.4402,38.3118,38.3393,7400.0
2014-12-23 09:45:00,41.83,41.9,41.79,41.82,6200.0,38.3576,38.4218,38.321,38.3485,6200.0
2014-12-23 09:50:00,41.85,41.9,41.84,41.85,8700.0,38.376,38.4218,38.3668,38.376,8700.0
2014-12-23 09:55:00,41.85,41.85,41.78,41.78,6900.0,38.376,38.376,38.3118,38.3118,6900.0
2014-12-23 10:00:00,41.78,41.82,41.77,41.79,5000.0,38.3118,38.3485,38.3026,38.321,5000.0
2014-12-23 10:05:00,41.76,41.81,41.73,41.8,15600.0,38.2935,38.3393,38.2659,38.3301,15600.0
2014-12-23 10:10:00,41.81,41.83,41.78,41.78,18300.0,38.3393,38.3576,38.3118,38.3118,18300.0
2014-12-23 10:15:00,41.79,41.82,41.79,41.8,26200.0,38.321,38.3485,38.321,38.3301,26200.0
2014-12-23 10:20:00,41.8,41.84,41.8,41.82,10700.0,38.3301,38.3668,38.3301,38.3485,10700.0
2014-12-23 10:25:00,41.84,41.91,41.83,41.85,17900.0,38.3668,38.431,38.3576,38.376,17900.0
2014-12-23 10:30:00,41.85,41.86,41.83,41.85,35200.0,38.376,38.3852,38.3576,38.376,35200.0
2014-12-23 10:35:00,41.85,41.86,41.7,41.7,16200.0,38.376,38.3852,38.2384,38.2384,16200.0
2014-12-23 10:40:00,41.69,41.7,41.62,41.62,17700.0,38.2293,38.2384,38.1651,38.1651,17700.0
2014-12-23 10:45:00,41.63,41.63,41.55,41.55,14300.0,38.1742,38.1742,38.1009,38.1009,14300.0
2014-12-23 10:50:00,41.55,41.58,41.52,41.57,8800.0,38.1009,38.1284,38.0734,38.1192,8800.0
2014-12-23 10:55:00,41.58,41.62,41.58,41.62,8600.0,38.1284,38.1651,38.1284,38.1651,8600.0
2014-12-23 11:00:00,41.62,41.67,41.62,41.64,5900.0,38.1651,38.2109,38.1651,38.1834,5900.0
2014-12-23 11:05:00,41.65,41.67,41.64,41.66,5600.0,38.1926,38.2109,38.1834,38.2018,5600.0
2014-12-23 11:10:00,41.66,41.68,41.64,41.66,6200.0,38.2018,38.2201,38.1834,38.2018,6200.0
2014-12-23 11:15:00,41.66,41.69,41.66,41.69,6400.0,38.2018,38.2293,38.2018,38.2293,6400.0
2014-12-23 11:20:00,41.7,41.71,41.68,41.7,11000.0,38.2384,38.2476,38.2201,38.2384,11000.0
2014-12-23 11:25:00,41.72,41.73,41.7,41.7,8000.0,38.2568,38.2659,38.2384,38.2384,8000.0
2014-12-23 11:30:00,41.7,41.73,41.69,41.71,6900.0,38.2384,38.2659,38.2293,38.2476,6900.0
2014-12-23 11:35:00,41.69,41.72,41.66,41.66,14300.0,38.2293,38.2568,38.2018,38.2018,14300.0
2014-12-23 11:40:00,41.66,41.67,41.61,41.62,11600.0,38.2018,38.2109,38.1559,38.1651,11600.0
2014-12-23 11:45:00,41.62,41.64,41.58,41.59,54100.0,38.1651,38.1834,38.1284,38.1376,54100.0
2014-12-23 11:50:00,41.59,41.6,41.56,41.58,14600.0,38.1376,38.1467,38.1101,38.1284,14600.0
2014-12-23 11:55:00,41.59,41.59,41.53,41.53,7300.0,38.1376,38.1376,38.0825,38.0825,7300.0
2014-12-23 12:00:00,41.53,41.53,41.46,41.47,13800.0,38.0825,38.0825,38.0184,38.0275,13800.0
2014-12-23 12:05:00,41.47,41.48,41.44,41.44,8100.0,38.0275,38.0367,38.0,38.0,8100.0
2014-12-23 12:10:00,41.45,41.46,41.44,41.45,4000.0,38.0092,38.0184,38.0,38.0092,4000.0
2014-12-23 12:15:00,41.45,41.51,41.44,41.51,3600.0,38.0092,38.0642,38.0,38.0642,3600.0
2014-12-23 12:20:00,41.51,41.52,41.51,41.52,6600.0,38.0642,38.0734,38.0642,38.0734,6600.0
2014-12-23 12:25:00,41.52,41.52,41.48,41.48,4700.0,38.0734,38.0734,38.0367,38.0367,4700.0
2014-12-23 12:30:00,41.48,41.49,41.47,41.49,6100.0,38.0367,38.0459,38.0275,38.0459,6100.0
2014-12-23 12:35:00,41.49,41.52,41.48,41.52,3600.0,38.0459,38.0734,38.0367,38.0734,3600.0
2014-12-23 12:40:00,41.51,41.59,41.51,41.59,10900.0,38.0642,38.1376,38.0642,38.1376,10900.0
2014-12-23 12:45:00,41.6,41.64,41.59,41.63,6700.0,38.1467,38.1834,38.1376,38.1742,6700.0
2014-12-23 12:50:00,41.62,41.63,41.62,41.63,3200.0,38.1651,38.1742,38.1651,38.1742,3200.0
2014-12-23 12:55:00,41.63,41.65,41.61,41.61,42500.0,38.1742,38.1926,38.1559,38.1559,42500.0
2014-12-23 13:00:00,41.61,41.61,41.58,41.59,28500.0,38.1559,38.1559,38.1284,38.1376,28500.0
2014-12-23 13:05:00,41.59,41.61,41.58,41.58,7800.0,38.1376,38.1559,38.1284,38.1284,7800.0
2014-12-23 13:10:00,41.58,41.58,40.55,41.53,80200.0,38.1284,38.1284,37.1839,38.0825,80200.0
2014-12-23 13:15:00,41.54,41.54,41.51,41.52,25700.0,38.0917,38.0917,38.0642,38.0734,25700.0
2014-12-23 13:20:00,41.51,41.52,41.48,41.49,23400.0,38.0642,38.0734,38.0367,38.0459,23400.0
2014-12-23 13:25:00,41.49,41.49,41.46,41.46,6500.0,38.0459,38.0459,38.0184,38.0184,6500.0
2014-12-23 13:30:00,41.47,41.48,41.43,41.43,14000.0,38.0275,38.0367,37.9908,37.9908,14000.0
2014-12-23 13:35:00,41.43,41.44,41.39,41.4,65500.0,37.9908,38.0,37.9542,37.9633,65500.0
2014-12-23 13:40:00,41.4,41.47,41.4,41.46,29100.0,37.9633,38.0275,37.9633,38.0184,29100.0
2014-12-23 13:45:00,41.45,41.47,41.45,41.46,5900.0,38.0092,38.0275,38.0092,38.0184,5900.0
2014-12-23 13:50:00,41.47,41.49,41.46,41.48,10000.0,38.0275,38.0459,38.0184,38.0367,10000.0
2014-12-23 13:55:00,41.47,41.5,41.46,41.46,13000.0,38.0275,38.055,38.0184,38.0184,13000.0
2014-12-23 14:00:00,41.47,41.48,41.45,41.45,4100.0,38.0275,38.0367,38.0092,38.0092,4100.0
2014-12-23 14:05:00,41.45,41.47,41.45,41.46,5900.0,38.0092,38.0275,38.0092,38.0184,5900.0
2014-12-23 14:10:00,41.46,41.48,41.43,41.43,20200.0,38.0184,38.0367,37.9908,37.9908,20200.0
2014-12-23 14:15:00,41.43,41.44,41.42,41.43,7500.0,37.9908,38.0,37.9817,37.9908,7500.0
2014-12-23 14:20:00,41.44,41.44,41.39,41.41,28700.0,38.0,38.0,37.9542,37.9725,28700.0
2014-12-23 14:25:00,41.42,41.44,41.41,41.41,4300.0,37.9817,38.0,37.9725,37.9725,4300.0
2014-12-23 14:30:00,41.42,41.44,41.4,41.41,124000.0,37.9817,38.0,37.9633,37.9725,124000.0
2014-12-23 14:35:00,41.42,41.45,41.4,41.41,18900.0,37.9817,38.0092,37.9633,37.9725,18900.0
2014-12-23 14:40:00,41.42,41.46,41.41,41.42,14200.0,37.9817,38.0184,37.9725,37.9817,14200.0
2014-12-23 14:45:00,41.42,41.43,41.4,41.43,16900.0,37.9817,37.9908,37.9633,37.9908,16900.0
2014-12-23 14:50:00,41.44,41.49,41.44,41.48,10600.0,38.0,38.0459,38.0,38.0367,10600.0
2014-12-23 14:55:00,41.5,41.53,41.49,41.53,10700.0,38.055,38.0825,38.0459,38.0825,10700.0
2014-12-23 15:00:00,41.52,41.58,41.52,41.58,17000.0,38.0734,38.1284,38.0734,38.1284,17000.0
2014-12-23 15:05:00,41.59,41.6,41.57,41.58,21300.0,38.1376,38.1467,38.1192,38.1284,21300.0
2014-12-23 15:10:00,41.57,41.57,41.49,41.5,26300.0,38.1192,38.1192,38.0459,38.055,26300.0
2014-12-23 15:15:00,41.5,41.5,41.44,41.46,34000.0,38.055,38.055,38.0,38.0184,34000.0
2014-12-23 15:20:00,41.47,41.48,41.41,41.44,100600.0,38.0275,38.0367,37.9725,38.0,100600.0
2014-12-23 15:25:00,41.43,41.47,41.41,41.42,39600.0,37.9908,38.0275,37.9725,37.9817,39600.0
2014-12-23 15:30:00,41.42,41.43,41.4,41.43,27100.0,37.9817,37.9908,37.9633,37.9908,27100.0
2014-12-23 15:35:00,41.43,41.45,41.41,41.45,38000.0,37.9908,38.0092,37.9725,38.0092,38000.0
2014-12-23 15:40:00,41.45,41.46,41.41,41.42,27000.0,38.0092,38.0184,37.9725,37.9817,27000.0
2014-12-23 15:45:00,41.42,41.44,41.38,41.4,61300.0,37.9817,38.0,37.945,37.9633,61300.0
2014-12-23 15:50:00,41.4,41.41,41.37,41.4,61100.0,37.9633,37.9725,37.9358,37.9633,61100.0
2014-12-23 15:55:00,41.4,41.43,41.36,41.38,91900.0,37.9633,37.9908,37.9267,37.945,91900.0
2014-12-24 09:30:00,41.42,41.53,41.3,41.31,54400.0,37.9817,38.0825,37.8716,37.8808,54400.0
2014-12-24 09:35:00,41.32,41.37,41.11,41.12,129900.0,37.89,37.9358,37.6974,37.7066,129900.0
2014-12-24 09:40:00,41.14,41.14,40.99,41.0,21600.0,37.7249,37.7249,37.5874,37.5965,21600.0
2014-12-24 09:45:00,40.99,41.04,40.97,41.01,89700.0,37.5874,37.6332,37.569,37.6057,89700.0
2014-12-24 09:50:00,41.01,41.02,40.97,41.01,21300.0,37.6057,37.6149,37.569,37.6057,21300.0
2014-12-24 09:55:00,41.01,41.01,40.98,40.99,18900.0,37.6057,37.6057,37.5782,37.5874,18900.0
2014-12-24 10:00:00,40.99,41.02,40.96,40.99,31500.0,37.5874,37.6149,37.5599,37.5874,31500.0
2014-12-24 10:05:00,41.0,41.1,40.98,41.1,31000.0,37.5965,37.6882,37.5782,37.6882,31000.0
2014-12-24 10:10:00,41.09,41.09,40.99,41.01,221600.0,37.6791,37.6791,37.5874,37.6057,221600.0
2014-12-24 10:15:00,41.01,41.25,40.98,41.17,124600.0,37.6057,37.8258,37.5782,37.7524,124600.0
2014-12-24 10:20:00,41.17,41.28,41.14,41.26,30800.0,37.7524,37.8533,37.7249,37.835,30800.0
2014-12-24 10:25:00,41.26,41.33,41.19,41.23,28200.0,37.835,37.8992,37.7708,37.8075,28200.0
2014-12-24 10:30:00,41.24,41.37,41.24,41.33,77400.0,37.8166,37.9358,37.8166,37.8992,77400.0
2014-12-24 10:35:00,41.35,41.35,41.25,41.33,18400.0,37.9175,37.9175,37.8258,37.8992,18400.0
2014-12-24 10:40:00,41.32,41.39,41.28,41.38,14400.0,37.89,37.9542,37.8533,37.945,14400.0
2014-12-24 10:45:00,41.39,41.39,41.25,41.26,20600.0,37.9542,37.9542,37.8258,37.835,20600.0
2014-12-24 10:50:00,41.26,41.26,41.21,41.21,25100.0,37.835,37.835,37.7891,37.7891,25100.0
2014-12-24 10:55:00,41.22,41.22,41.13,41.14,16900.0,37.7983,37.7983,37.7158,37.7249,16900.0
2014-12-24 11:00:00,41.14,41.16,41.12,41.16,31600.0,37.7249,37.7433,37.7066,37.7433,31600.0
2014-12-24 11:05:00,41.16,41.16,41.06,41.06,23700.0,37.7433,37.7433,37.6516,37.6516,23700.0
2014-12-24 11:10:00,41.07,41.11,41.07,41.1,10400.0,37.6607,37.6974,37.6607,37.6882,10400.0
2014-12-24 11:15:00,41.09,41.12,41.09,41.1,10700.0,37.6791,37.7066,37.6791,37.6882,10700.0
2014-12-24 11:20:00,41.1,41.12,41.1,41.12,5100.0,37.6882,37.7066,37.6882,37.7066,5100.0
2014-12-24 11:25:00,41.12,41.12,41.1,41.11,10500.0,37.7066,37.7066,37.6882,37.6974,10500.0
2014-12-24 11:30:00,41.12,41.25,41.11,41.23,13400.0,37.7066,37.8258,37.6974,37.8075,13400.0
2014-12-24 11:35:00,41.23,41.28,41.21,41.28,9500.0,37.8075,37.8533,37.7891,37.8533,9500.0
2014-12-24 11:40:00,41.28,41.32,41.28,41.31,5400.0,37.8533,37.89,37.8533,37.8808,5400.0
2014-12-24 11:45:00,41.31,41.36,41.3,41.36,11800.0,37.8808,37.9267,37.8716,37.9267,11800.0
2014-12-24 11:50:00,41.37,41.39,41.36,41.38,7000.0,37.9358,37.9542,37.9267,37.945,7000.0
2014-12-24 11:55:00,41.36,41.38,41.33,41.33,5500.0,37.9267,37.945,37.8992,37.8992,5500.0
2014-12-24 12:00:00,41.33,41.39,41.33,41.38,3800.0,37.8992,37.9542,37.8992,37.945,3800.0
2014-12-24 12:05:00,41.38,41.39,41.36,41.38,8100.0,37.945,37.9542,37.9267,37.945,8100.0
2014-12-24 12:10:00,41.38,41.41,41.38,41.4,8900.0,37.945,37.9725,37.945,37.9633,8900.0
2014-12-24 12:15:00,41.39,41.4,41.35,41.36,7400.0,37.9542,37.9633,37.9175,37.9267,7400.0
2014-12-24 12:20:00,41.37,41.37,41.33,41.33,5500.0,37.9358,37.9358,37.8992,37.8992,5500.0
2014-12-24 12:25:00,41.33,41.33,41.3,41.31,10100.0,37.8992,37.8992,37.8716,37.8808,10100.0
2014-12-24 12:30:00,41.31,41.33,41.3,41.31,7200.0,37.8808,37.8992,37.8716,37.8808,7200.0
2014-12-24 12:35:00,41.32,41.32,41.29,41.31,8200.0,37.89,37.89,37.8625,37.8808,8200.0
2014-12-24 12:40:00,41.3,41.31,41.27,41.29,14900.0,37.8716,37.8808,37.8441,37.8625,14900.0
2014-12-24 12:45:00,41.28,41.29,41.23,41.23,25600.0,37.8533,37.8625,37.8075,37.8075,25600.0
2014-12-24 12:50:00,41.24,41.24,41.19,41.19,16500.0,37.8166,37.8166,37.7708,37.7708,16500.0
2014-12-24 12:55:00,41.19,41.21,41.12,41.13,57100.0,37.7708,37.7891,37.7066,37.7158,57100.0
2014-12-26 09:30:00,41.34,41.47,41.29,41.42,20200.0,37.9083,38.0275,37.8625,37.9817,20200.0
2014-12-26 09:35:00,41.41,41.43,41.4,41.4,1600.0,37.9725,37.9908,37.9633,37.9633,1600.0
2014-12-26 09:40:00,41.4,41.4,41.35,41.37,2700.0,37.9633,37.9633,37.9175,37.9358,2700.0
2014-12-26 09:45:00,41.35,41.42,41.35,41.42,5700.0,37.9175,37.9817,37.9175,37.9817,5700.0
2014-12-26 09:50:00,41.42,41.47,41.42,41.42,3500.0,37.9817,38.0275,37.9817,37.9817,3500.0
2014-12-26 09:55:00,41.42,41.44,41.41,41.42,4600.0,37.9817,38.0,37.9725,37.9817,4600.0
2014-12-26 10:00:00,41.43,41.51,41.43,41.48,8400.0,37.9908,38.0642,37.9908,38.0367,8400.0
2014-12-26 10:05:00,41.5,41.51,41.49,41.5,1600.0,38.055,38.0642,38.0459,38.055,1600.0
2014-12-26 10:10:00,41.5,41.53,41.48,41.48,6600.0,38.055,38.0825,38.0367,38.0367,6600.0
2014-12-26 10:15:00,41.48,41.5,41.47,41.48,2800.0,38.0367,38.055,38.0275,38.0367,2800.0
2014-12-26 10:20:00,41.48,41.51,41.48,41.5,2400.0,38.0367,38.0642,38.0367,38.055,2400.0
2014-12-26 10:25:00,41.51,41.52,41.5,41.5,2300.0,38.0642,38.0734,38.055,38.055,2300.0
2014-12-26 10:30:00,41.51,41.52,41.5,41.52,7700.0,38.0642,38.0734,38.055,38.0734,7700.0
2014-12-26 10:35:00,41.52,41.53,41.5,41.5,6900.0,38.0734,38.0825,38.055,38.055,6900.0
2014-12-26 10:40:00,41.5,41.51,41.47,41.51,5200.0,38.055,38.0642,38.0275,38.0642,5200.0
2014-12-26 10:45:00,41.5,41.56,41.5,41.54,3800.0,38.055,38.1101,38.055,38.0917,3800.0
2014-12-26 10:50:00,41.54,41.54,41.48,41.48,3900.0,38.0917,38.0917,38.0367,38.0367,3900.0
2014-12-26 10:55:00,41.48,41.49,41.44,41.45,5200.0,38.0367,38.0459,38.0,38.0092,5200.0
2014-12-26 11:00:00,41.45,41.47,41.44,41.46,4000.0,38.0092,38.0275,38.0,38.0184,4000.0
2014-12-26 11:05:00,41.47,41.48,41.46,41.47,2600.0,38.0275,38.0367,38.0184,38.0275,2600.0
2014-12-26 11:10:00,41.46,41.47,41.44,41.46,5700.0,38.0184,38.0275,38.0,38.0184,5700.0
2014-12-26 11:15:00,41.46,41.46,41.46,41.46,1600.0,38.0184,38.0184,38.0184,38.0184,1600.0
2014-12-26 11:20:00,41.46,41.47,41.45,41.47,1600.0,38.0184,38.0275,38.0092,38.0275,1600.0
2014-12-26 11:25:00,41.46,41.48,41.46,41.47,3100.0,38.0184,38.0367,38.0184,38.0275,3100.0
2014-12-26 11:30:00,41.47,41.48,41.46,41.47,3500.0,38.0275,38.0367,38.0184,38.0275,3500.0
2014-12-26 11:35:00,41.48,41.48,41.47,41.47,1100.0,38.0367,38.0367,38.0275,38.0275,1100.0
2014-12-26 11:40:00,41.47,41.49,41.47,41.48,2500.0,38.0275,38.0459,38.0275,38.0367,2500.0
2014-12-26 11:45:00,41.48,41.49,41.48,41.48,3800.0,38.0367,38.0459,38.0367,38.0367,3800.0
2014-12-26 11:50:00,41.49,41.52,41.49,41.51,4500.0,38.0459,38.0734,38.0459,38.0642,4500.0
2014-12-26 11:55:00,41.51,41.52,41.5,41.51,2600.0,38.0642,38.0734,38.055,38.0642,2600.0
2014-12-26 12:00:00,41.51,41.53,41.51,41.51,8700.0,38.0642,38.0825,38.0642,38.0642,8700.0
2014-12-26 12:05:00,41.51,41.51,41.51,41.51,100.0,38.0642,38.0642,38.0642,38.0642,100.0
2014-12-26 12:10:00,41.5,41.51,41.47,41.48,6600.0,38.055,38.0642,38.0275,38.0367,6600.0
2014-12-26 12:15:00,41.48,41.51,41.47,41.49,5800.0,38.0367,38.0642,38.0275,38.0459,5800.0
2014-12-26 12:20:00,41.5,41.51,41.49,41.51,3900.0,38.055,38.0642,38.0459,38.0642,3900.0
2014-12-26 12:25:00,41.5,41.5,41.46,41.46,2900.0,38.055,38.055,38.0184,38.0184,2900.0
2014-12-26 12:30:00,41.47,41.48,41.45,41.45,3100.0,38.0275,38.0367,38.0092,38.0092,3100.0
2014-12-26 12:35:00,41.45,41.45,41.43,41.43,2000.0,38.0092,38.0092,37.9908,37.9908,2000.0
2014-12-26 12:40:00,41.43,41.43,41.42,41.43,1400.0,37.9908,37.9908,37.9817,37.9908,1400.0
2014-12-26 12:45:00,41.43,41.43,41.4,41.41,3100.0,37.9908,37.9908,37.9633,37.9725,3100.0
2014-12-26 12:50:00,41.4,41.4,41.39,41.4,4000.0,37.9633,37.9633,37.9542,37.9633,4000.0
2014-12-26 12:55:00,41.41,41.41,41.41,41.41,400.0,37.9725,37.9725,37.9725,37.9725,400.0
2014-12-26 13:00:00,41.41,41.41,41.4,41.4,3800.0,37.9725,37.9725,37.9633,37.9633,3800.0
2014-12-26 13:05:00,41.4,41.4,41.36,41.36,3500.0,37.9633,37.9633,37.9267,37.9267,3500.0
2014-12-26 13:10:00,41.37,41.37,41.36,41.37,300.0,37.9358,37.9358,37.9267,37.9358,300.0
2014-12-26 13:15:00,41.37,41.38,41.35,41.36,4200.0,37.9358,37.945,37.9175,37.9267,4200.0
2014-12-26 13:20:00,41.36,41.39,41.36,41.37,2200.0,37.9267,37.9542,37.9267,37.9358,2200.0
2014-12-26 13:25:00,41.38,41.38,41.37,41.37,1600.0,37.945,37.945,37.9358,37.9358,1600.0
2014-12-26 13:30:00,41.37,41.38,41.36,41.38,2800.0,37.9358,37.945,37.9267,37.945,2800.0
2014-12-26 13:35:00,41.38,41.39,41.37,41.38,4600.0,37.945,37.9542,37.9358,37.945,4600.0
2014-12-26 13:40:00,41.37,41.38,41.36,41.36,1700.0,37.9358,37.945,37.9267,37.9267,1700.0
2014-12-26 13:45:00,41.37,41.38,41.37,41.37,2000.0,37.9358,37.945,37.9358,37.9358,2000.0
2014-12-26 13:50:00,41.37,41.38,41.36,41.38,3700.0,37.9358,37.945,37.9267,37.945,3700.0
2014-12-26 13:55:00,41.37,41.41,41.37,41.41,4200.0,37.9358,37.9725,37.9358,37.9725,4200.0
2014-12-26 14:00:00,41.41,41.41,41.38,41.39,1600.0,37.9725,37.9725,37.945,37.9542,1600.0
2014-12-26 14:05:00,41.4,41.41,41.39,41.4,3800.0,37.9633,37.9725,37.9542,37.9633,3800.0
2014-12-26 14:10:00,41.41,41.42,41.38,41.4,6400.0,37.9725,37.9817,37.945,37.9633,6400.0
2014-12-26 14:15:00,41.4,41.41,41.39,41.41,1800.0,37.9633,37.9725,37.9542,37.9725,1800.0
2014-12-26 14:20:00,41.4,41.44,41.4,41.42,19500.0,37.9633,38.0,37.9633,37.9817,19500.0
2014-12-26 14:25:00,41.42,41.43,41.4,41.4,5600.0,37.9817,37.9908,37.9633,37.9633,5600.0
2014-12-26 14:30:00,41.42,41.43,41.4,41.42,3700.0,37.9817,37.9908,37.9633,37.9817,3700.0
2014-12-26 14:35:00,41.42,41.44,41.41,41.44,11800.0,37.9817,38.0,37.9725,38.0,11800.0
2014-12-26 14:40:00,41.44,41.48,41.44,41.46,4700.0,38.0,38.0367,38.0,38.0184,4700.0
2014-12-26 14:45:00,41.45,41.49,41.45,41.49,4000.0,38.0092,38.0459,38.0092,38.0459,4000.0
2014-12-26 14:50:00,41.48,41.49,41.47,41.49,2400.0,38.0367,38.0459,38.0275,38.0459,2400.0
2014-12-26 14:55:00,41.49,41.5,41.48,41.49,4400.0,38.0459,38.055,38.0367,38.0459,4400.0
2014-12-26 15:00:00,41.49,41.51,41.49,41.5,3300.0,38.0459,38.0642,38.0459,38.055,3300.0
2014-12-26 15:05:00,41.5,41.5,41.49,41.5,5100.0,38.055,38.055,38.0459,38.055,5100.0
2014-12-26 15:10:00,41.5,41.53,41.49,41.53,7200.0,38.055,38.0825,38.0459,38.0825,7200.0
2014-12-26 15:15:00,41.53,41.54,41.53,41.54,4200.0,38.0825,38.0917,38.0825,38.0917,4200.0
2014-12-26 15:20:00,41.54,41.55,41.53,41.55,8000.0,38.0917,38.1009,38.0825,38.1009,8000.0
2014-12-26 15:25:00,41.54,41.57,41.54,41.57,8800.0,38.0917,38.1192,38.0917,38.1192,8800.0
2014-12-26 15:30:00,41.56,41.56,41.52,41.53,12300.0,38.1101,38.1101,38.0734,38.0825,12300.0
2014-12-26 15:35:00,41.53,41.53,41.48,41.49,7100.0,38.0825,38.0825,38.0367,38.0459,7100.0
2014-12-26 15:40:00,41.48,41.48,41.45,41.46,13800.0,38.0367,38.0367,38.0092,38.0184,13800.0
2014-12-26 15:45:00,41.45,41.48,41.44,41.44,17700.0,38.0092,38.0367,38.0,38.0,17700.0
2014-12-26 15:50:00,41.45,41.45,41.38,41.38,25600.0,38.0092,38.0092,37.945,37.945,25600.0
2014-12-26 15:55:00,41.37,41.4,41.36,41.39,58100.0,37.9358,37.9633,37.9267,37.9542,58100.0
2014-12-29 09:30:00,41.36,41.5,41.32,41.48,285000.0,37.9267,38.055,37.89,38.0367,285000.0
2014-12-29 09:35:00,41.48,41.57,41.45,41.51,12000.0,38.0367,38.1192,38.0092,38.0642,12000.0
2014-12-29 09:40:00,41.54,41.56,41.51,41.54,11700.0,38.0917,38.1101,38.0642,38.0917,11700.0
2014-12-29 09:45:00,41.53,41.53,41.5,41.51,5400.0,38.0825,38.0825,38.055,38.0642,5400.0
2014-12-29 09:50:00,41.54,41.57,41.5,41.5,7500.0,38.0917,38.1192,38.055,38.055,7500.0
2014-12-29 09:55:00,41.52,41.53,41.44,41.46,7600.0,38.0734,38.0825,38.0,38.0184,7600.0
2014-12-29 10:00:00,41.47,41.47,41.32,41.33,13000.0,38.0275,38.0275,37.89,37.8992,13000.0
2014-12-29 10:05:00,41.34,41.41,41.34,41.41,5800.0,37.9083,37.9725,37.9083,37.9725,5800.0
2014-12-29 10:10:00,41.39,41.44,41.38,41.44,4500.0,37.9542,38.0,37.945,38.0,4500.0
2014-12-29 10:15:00,41.43,41.43,41.37,41.4,5700.0,37.9908,37.9908,37.9358,37.9633,5700.0
2014-12-29 10:20:00,41.4,41.4,41.37,41.39,3800.0,37.9633,37.9633,37.9358,37.9542,3800.0
2014-12-29 10:25:00,41.39,41.4,41.36,41.36,3100.0,37.9542,37.9633,37.9267,37.9267,3100.0
2014-12-29 10:30:00,41.37,41.42,41.36,41.41,5100.0,37.9358,37.9817,37.9267,37.9725,5100.0
2014-12-29 10:35:00,41.4,41.45,41.39,41.43,4100.0,37.9633,38.0092,37.9542,37.9908,4100.0
2014-12-29 10:40:00,41.41,41.43,41.4,41.4,3300.0,37.9725,37.9908,37.9633,37.9633,3300.0
2014-12-29 10:45:00,41.39,41.41,41.39,41.41,2100.0,37.9542,37.9725,37.9542,37.9725,2100.0
2014-12-29 10:50:00,41.41,41.44,41.38,41.43,5800.0,37.9725,38.0,37.945,37.9908,5800.0
2014-12-29 10:55:00,41.42,41.44,41.4,41.4,5000.0,37.9817,38.0,37.9633,37.9633,5000.0
2014-12-29 11:00:00,41.4,41.42,41.39,41.42,2900.0,37.9633,37.9817,37.9542,37.9817,2900.0
2014-12-29 11:05:00,41.42,41.43,41.39,41.43,3800.0,37.9817,37.9908,37.9542,37.9908,3800.0
2014-12-29 11:10:00,41.44,41.46,41.42,41.43,5200.0,38.0,38.0184,37.9817,37.9908,5200.0
2014-12-29 11:15:00,41.42,41.42,41.39,41.41,2900.0,37.9817,37.9817,37.9542,37.9725,2900.0
2014-12-29 11:20:00,41.41,41.41,41.37,41.39,4500.0,37.9725,37.9725,37.9358,37.9542,4500.0
2014-12-29 11:25:00,41.39,41.4,41.38,41.39,3700.0,37.9542,37.9633,37.945,37.9542,3700.0
2014-12-29 11:30:00,41.39,41.41,41.38,41.39,2700.0,37.9542,37.9725,37.945,37.9542,2700.0
2014-12-29 11:35:00,41.39,41.39,41.36,41.37,3800.0,37.9542,37.9542,37.9267,37.9358,3800.0
2014-12-29 11:40:00,41.36,41.39,41.35,41.36,7200.0,37.9267,37.9542,37.9175,37.9267,7200.0
2014-12-29 11:45:00,41.37,41.39,41.36,41.36,5100.0,37.9358,37.9542,37.9267,37.9267,5100.0
2014-12-29 11:50:00,41.36,41.39,41.36,41.38,5100.0,37.9267,37.9542,37.9267,37.945,5100.0
2014-12-29 11:55:00,41.38,41.39,41.35,41.38,6300.0,37.945,37.9542,37.9175,37.945,6300.0
2014-12-29 12:00:00,41.37,41.4,41.37,41.4,2900.0,37.9358,37.9633,37.9358,37.9633,2900.0
2014-12-29 12:05:00,41.39,41.4,41.36,41.37,4400.0,37.9542,37.9633,37.9267,37.9358,4400.0
2014-12-29 12:10:00,41.38,41.38,41.36,41.37,1900.0,37.945,37.945,37.9267,37.9358,1900.0
2014-12-29 12:15:00,41.36,41.38,41.35,41.37,2600.0,37.9267,37.945,37.9175,37.9358,2600.0
2014-12-29 12:20:00,41.38,41.39,41.35,41.37,4900.0,37.945,37.9542,37.9175,37.9358,4900.0
2014-12-29 12:25:00,41.38,41.39,41.35,41.36,2800.0,37.945,37.9542,37.9175,37.9267,2800.0
2014-12-29 12:30:00,41.36,41.37,41.32,41.34,5700.0,37.9267,37.9358,37.89,37.9083,5700.0
2014-12-29 12:35:00,41.34,41.35,41.32,41.35,3300.0,37.9083,37.9175,37.89,37.9175,3300.0
2014-12-29 12:40:00,41.35,41.37,41.35,41.36,3100.0,37.9175,37.9358,37.9175,37.9267,3100.0
2014-12-29 12:45:00,41.37,41.38,41.35,41.36,4200.0,37.9358,37.945,37.9175,37.9267,4200.0
2014-12-29 12:50:00,41.36,41.36,41.34,41.35,6800.0,37.9267,37.9267,37.9083,37.9175,6800.0
2014-12-29 12:55:00,41.34,41.34,41.33,41.33,3700.0,37.9083,37.9083,37.8992,37.8992,3700.0
2014-12-29 13:00:00,41.32,41.34,41.31,41.31,3300.0,37.89,37.9083,37.8808,37.8808,3300.0
2014-12-29 13:05:00,41.33,41.34,41.32,41.32,9300.0,37.8992,37.9083,37.89,37.89,9300.0
2014-12-29 13:10:00,41.32,41.35,41.32,41.34,4600.0,37.89,37.9175,37.89,37.9083,4600.0
2014-12-29 13:15:00,41.36,41.4,41.36,41.4,2500.0,37.9267,37.9633,37.9267,37.9633,2500.0
2014-12-29 13:20:00,41.4,41.42,41.4,41.41,3100.0,37.9633,37.9817,37.9633,37.9725,3100.0
2014-12-29 13:25:00,41.41,41.41,41.38,41.39,5600.0,37.9725,37.9725,37.945,37.9542,5600.0
2014-12-29 13:30:00,41.39,41.41,41.37,41.4,3700.0,37.9542,37.9725,37.9358,37.9633,3700.0
2014-12-29 13:35:00,41.4,41.4,41.39,41.4,1600.0,37.9633,37.9633,37.9542,37.9633,1600.0
2014-12-29 13:40:00,41.39,41.41,41.38,41.41,4200.0,37.9542,37.9725,37.945,37.9725,4200.0
2014-12-29 13:45:00,41.4,41.4,41.38,41.39,3700.0,37.9633,37.9633,37.945,37.9542,3700.0
2014-12-29 13:50:00,41.39,41.39,41.36,41.39,2900.0,37.9542,37.9542,37.9267,37.9542,2900.0
2014-12-29 13:55:00,41.38,41.38,41.36,41.37,4000.0,37.945,37.945,37.9267,37.9358,4000.0
2014-12-29 14:00:00,41.37,41.38,41.34,41.37,5300.0,37.9358,37.945,37.9083,37.9358,5300.0
2014-12-29 14:05:00,41.36,41.37,41.35,41.36,3200.0,37.9267,37.9358,37.9175,37.9267,3200.0
2014-12-29 14:10:00,41.37,41.39,41.36,41.38,6300.0,37.9358,37.9542,37.9267,37.945,6300.0
2014-12-29 14:15:00,41.38,41.38,41.36,41.37,3800.0,37.945,37.945,37.9267,37.9358,3800.0
2014-12-29 14:20:00,41.37,41.4,41.36,41.4,5000.0,37.9358,37.9633,37.9267,37.9633,5000.0
2014-12-29 14:25:00,41.42,41.43,41.39,41.42,6800.0,37.9817,37.9908,37.9542,37.9817,6800.0
2014-12-29 14:30:00,41.42,41.44,41.41,41.43,7900.0,37.9817,38.0,37.9725,37.9908,7900.0
2014-12-29 14:35:00,41.43,41.44,41.43,41.44,1700.0,37.9908,38.0,37.9908,38.0,1700.0
2014-12-29 14:40:00,41.44,41.46,41.44,41.46,7500.0,38.0,38.0184,38.0,38.0184,7500.0
2014-12-29 14:45:00,41.44,41.47,41.44,41.45,6800.0,38.0,38.0275,38.0,38.0092,6800.0
2014-12-29 14:50:00,41.44,41.46,41.42,41.43,11900.0,38.0,38.0184,37.9817,37.9908,11900.0
2014-12-29 14:55:00,41.43,41.47,41.43,41.47,7500.0,37.9908,38.0275,37.9908,38.0275,7500.0
2014-12-29 15:00:00,41.45,41.46,41.43,41.44,4700.0,38.0092,38.0184,37.9908,38.0,4700.0
2014-12-29 15:05:00,41.44,41.45,41.43,41.45,7900.0,38.0,38.0092,37.9908,38.0092,7900.0
2014-12-29 15:10:00,41.45,41.46,41.43,41.46,8400.0,38.0092,38.0184,37.9908,38.0184,8400.0
2014-12-29 15:15:00,41.45,41.46,41.43,41.43,8600.0,38.0092,38.0184,37.9908,37.9908,8600.0
2014-12-29 15:20:00,41.44,41.45,41.42,41.43,6600.0,38.0,38.0092,37.9817,37.9908,6600.0
2014-12-29 15:25:00,41.43,41.44,41.4,41.41,8800.0,37.9908,38.0,37.9633,37.9725,8800.0
2014-12-29 15:30:00,41.41,41.42,41.39,41.4,11000.0,37.9725,37.9817,37.9542,37.9633,11000.0
2014-12-29 15:35:00,41.4,41.43,41.4,41.43,11900.0,37.9633,37.9908,37.9633,37.9908,11900.0
2014-12-29 15:40:00,41.43,41.43,41.41,41.42,18400.0,37.9908,37.9908,37.9725,37.9817,18400.0
2014-12-29 15:45:00,41.42,41.43,41.39,41.39,19900.0,37.9817,37.9908,37.9542,37.9542,19900.0
2014-12-29 15:50:00,41.39,41.4,41.38,41.4,29900.0,37.9542,37.9633,37.945,37.9633,29900.0
2014-12-29 15:55:00,41.4,41.4,41.32,41.34,84200.0,37.9633,37.9633,37.89,37.9083,84200.0
2014-12-30 09:30:00,41.21,41.37,41.14,41.36,293400.0,37.7891,37.9358,37.7249,37.9267,293400.0
2014-12-30 09:35:00,41.34,41.54,41.34,41.48,38700.0,37.9083,38.0917,37.9083,38.0367,38700.0
2014-12-30 09:40:00,41.54,41.54,41.45,41.49,3600.0,38.0917,38.0917,38.0092,38.0459,3600.0
2014-12-30 09:45:00,41.49,41.5,41.49,41.49,3600.0,38.0459,38.055,38.0459,38.0459,3600.0
2014-12-30 09:50:00,41.48,41.5,41.4,41.42,6100.0,38.0367,38.055,37.9633,37.9817,6100.0
2014-12-30 09:55:00,41.42,41.43,41.36,41.38,4900.0,37.9817,37.9908,37.9267,37.945,4900.0
2014-12-30 10:00:00,41.4,41.4,41.24,41.25,12800.0,37.9633,37.9633,37.8166,37.8258,12800.0
2014-12-30 10:05:00,41.26,41.28,41.23,41.26,5000.0,37.835,37.8533,37.8075,37.835,5000.0
2014-12-30 10:10:00,41.27,41.4,41.27,41.4,5900.0,37.8441,37.9633,37.8441,37.9633,5900.0
2014-12-30 10:15:00,41.4,41.46,41.39,41.46,5100.0,37.9633,38.0184,37.9542,38.0184,5100.0
2014-12-30 10:20:00,41.44,41.46,41.42,41.43,3200.0,38.0,38.0184,37.9817,37.9908,3200.0
2014-12-30 10:25:00,41.43,41.47,41.42,41.43,6900.0,37.9908,38.0275,37.9817,37.9908,6900.0
2014-12-30 10:30:00,41.43,41.44,41.42,41.44,3000.0,37.9908,38.0,37.9817,38.0,3000.0
2014-12-30 10:35:00,41.44,41.45,41.42,41.45,3100.0,38.0,38.0092,37.9817,38.0092,3100.0
2014-12-30 10:40:00,41.44,41.44,41.41,41.41,6700.0,38.0,38.0,37.9725,37.9725,6700.0
2014-12-30 10:45:00,41.42,41.44,41.42,41.44,6100.0,37.9817,38.0,37.9817,38.0,6100.0
2014-12-30 10:50:00,41.44,41.48,41.44,41.47,5800.0,38.0,38.0367,38.0,38.0275,5800.0
2014-12-30 10:55:00,41.48,41.54,41.47,41.51,6200.0,38.0367,38.0917,38.0275,38.0642,6200.0
2014-12-30 11:00:00,41.52,41.53,41.46,41.47,4900.0,38.0734,38.0825,38.0184,38.0275,4900.0
2014-12-30 11:05:00,41.46,41.48,41.44,41.48,4900.0,38.0184,38.0367,38.0,38.0367,4900.0
2014-12-30 11:10:00,41.48,41.49,41.47,41.47,6100.0,38.0367,38.0459,38.0275,38.0275,6100.0
2014-12-30 11:15:00,41.48,41.54,41.48,41.54,6200.0,38.0367,38.0917,38.0367,38.0917,6200.0
2014-12-30 11:20:00,41.54,41.56,41.54,41.55,4600.0,38.0917,38.1101,38.0917,38.1009,4600.0
2014-12-30 11:25:00,41.56,41.59,41.56,41.58,8100.0,38.1101,38.1376,38.1101,38.1284,8100.0
2014-12-30 11:30:00,41.58,41.58,41.56,41.56,5100.0,38.1284,38.1284,38.1101,38.1101,5100.0
2014-12-30 11:35:00,41.56,41.58,41.55,41.55,4100.0,38.1101,38.1284,38.1009,38.1009,4100.0
2014-12-30 11:40:00,41.54,41.56,41.54,41.54,9500.0,38.0917,38.1101,38.0917,38.0917,9500.0
2014-12-30 11:45:00,41.53,41.58,41.53,41.57,6700.0,38.0825,38.1284,38.0825,38.1192,6700.0
2014-12-30 11:50:00,41.56,41.57,41.55,41.55,5200.0,38.1101,38.1192,38.1009,38.1009,5200.0
2014-12-30 11:55:00,41.55,41.56,41.52,41.53,1600.0,38.1009,38.1101,38.0734,38.0825,1600.0
2014-12-30 12:00:00,41.53,41.57,41.53,41.57,5500.0,38.0825,38.1192,38.0825,38.1192,5500.0
2014-12-30 12:05:00,41.55,41.56,41.55,41.56,6500.0,38.1009,38.1101,38.1009,38.1101,6500.0
2014-12-30 12:10:00,41.55,41.56,41.53,41.54,5400.0,38.1009,38.1101,38.0825,38.0917,5400.0
2014-12-30 12:15:00,41.53,41.54,41.51,41.51,3500.0,38.0825,38.0917,38.0642,38.0642,3500.0
2014-12-30 12:20:00,41.52,41.52,41.47,41.51,5300.0,38.0734,38.0734,38.0275,38.0642,5300.0
2014-12-30 12:25:00,41.51,41.52,41.49,41.49,2400.0,38.0642,38.0734,38.0459,38.0459,2400.0
2014-12-30 12:30:00,41.5,41.52,41.49,41.49,4600.0,38.055,38.0734,38.0459,38.0459,4600.0
2014-12-30 12:35:00,41.48,41.49,41.44,41.44,5600.0,38.0367,38.0459,38.0,38.0,5600.0
2014-12-30 12:40:00,41.45,41.45,41.41,41.44,8500.0,38.0092,38.0092,37.9725,38.0,8500.0
2014-12-30 12:45:00,41.4,41.45,41.4,41.44,4700.0,37.9633,38.0092,37.9633,38.0,4700.0
2014-12-30 12:50:00,41.45,41.45,41.43,41.44,2800.0,38.0092,38.0092,37.9908,38.0,2800.0
2014-12-30 12:55:00,41.43,41.44,41.42,41.43,3500.0,37.9908,38.0,37.9817,37.9908,3500.0
2014-12-30 13:00:00,41.42,41.43,41.41,41.41,3500.0,37.9817,37.9908,37.9725,37.9725,3500.0
2014-12-30 13:05:00,41.41,41.42,41.38,41.4,5900.0,37.9725,37.9817,37.945,37.9633,5900.0
2014-12-30 13:10:00,41.41,41.42,41.4,41.42,3700.0,37.9725,37.9817,37.9633,37.9817,3700.0
2014-12-30 13:15:00,41.42,41.43,41.4,41.4,1300.0,37.9817,37.9908,37.9633,37.9633,1300.0
2014-12-30 13:20:00,41.4,41.41,41.38,41.38,4400.0,37.9633,37.9725,37.945,37.945,4400.0
2014-12-30 13:25:00,41.39,41.39,41.34,41.34,6500.0,37.9542,37.9542,37.9083,37.9083,6500.0
2014-12-30 13:30:00,41.34,41.36,41.34,41.35,52600.0,37.9083,37.9267,37.9083,37.9175,52600.0
2014-12-30 13:35:00,41.36,41.39,41.35,41.39,5000.0,37.9267,37.9542,37.9175,37.9542,5000.0
2014-12-30 13:40:00,41.38,41.39,41.3,41.31,7400.0,37.945,37.9542,37.8716,37.8808,7400.0
2014-12-30 13:45:00,41.33,41.34,41.29,41.32,14800.0,37.8992,37.9083,37.8625,37.89,14800.0
2014-12-30 13:50:00,41.33,41.34,41.3,41.34,13400.0,37.8992,37.9083,37.8716,37.9083,13400.0
2014-12-30 13:55:00,41.34,41.34,41.33,41.33,2000.0,37.9083,37.9083,37.8992,37.8992,2000.0
2014-12-30 14:00:00,41.33,41.37,41.32,41.36,13800.0,37.8992,37.9358,37.89,37.9267,13800.0
2014-12-30 14:05:00,41.36,41.38,41.35,41.37,53400.0,37.9267,37.945,37.9175,37.9358,53400.0
2014-12-30 14:10:00,41.37,41.37,41.35,41.37,2800.0,37.9358,37.9358,37.9175,37.9358,2800.0
2014-12-30 14:15:00,41.37,41.37,41.35,41.36,5600.0,37.9358,37.9358,37.9175,37.9267,5600.0
2014-12-30 14:20:00,41.37,41.38,41.36,41.36,3800.0,37.9358,37.945,37.9267,37.9267,3800.0
2014-12-30 14:25:00,41.36,41.38,41.35,41.36,4700.0,37.9267,37.945,37.9175,37.9267,4700.0
2014-12-30 14:30:00,41.36,41.37,41.35,41.36,9000.0,37.9267,37.9358,37.9175,37.9267,9000.0
2014-12-30 14:35:00,41.37,41.43,41.37,41.42,11400.0,37.9358,37.9908,37.9358,37.9817,11400.0
2014-12-30 14:40:00,41.43,41.46,41.43,41.46,3600.0,37.9908,38.0184,37.9908,38.0184,3600.0
2014-12-30 14:45:00,41.46,41.49,41.45,41.47,9900.0,38.0184,38.0459,38.0092,38.0275,9900.0
2014-12-30 14:50:00,41.47,41.48,41.41,41.41,7400.0,38.0275,38.0367,37.9725,37.9725,7400.0
2014-12-30 14:55:00,41.41,41.43,41.4,41.41,8700.0,37.9725,37.9908,37.9633,37.9725,8700.0
2014-12-30 15:00:00,41.42,41.42,41.4,41.41,3100.0,37.9817,37.9817,37.9633,37.9725,3100.0
2014-12-30 15:05:00,41.41,41.46,41.4,41.45,21500.0,37.9725,38.0184,37.9633,38.0092,21500.0
2014-12-30 15:10:00,41.42,41.43,41.39,41.4,12400.0,37.9817,37.9908,37.9542,37.9633,12400.0
2014-12-30 15:15:00,41.4,41.4,41.37,41.39,8600.0,37.9633,37.9633,37.9358,37.9542,8600.0
2014-12-30 15:20:00,41.39,41.39,41.37,41.39,6800.0,37.9542,37.9542,37.9358,37.9542,6800.0
2014-12-30 15:25:00,41.38,41.39,41.37,41.38,5600.0,37.945,37.9542,37.9358,37.945,5600.0
2014-12-30 15:30:00,41.38,41.38,41.36,41.38,16100.0,37.945,37.945,37.9267,37.945,16100.0
2014-12-30 15:35:00,41.38,41.41,41.37,41.41,11900.0,37.945,37.9725,37.9358,37.9725,11900.0
2014-12-30 15:40:00,41.41,41.41,41.35,41.36,11900.0,37.9725,37.9725,37.9175,37.9267,11900.0
2014-12-30 15:45:00,41.36,41.39,41.32,41.39,49900.0,37.9267,37.9542,37.89,37.9542,49900.0
2014-12-30 15:50:00,41.38,41.38,41.34,41.34,46900.0,37.945,37.945,37.9083,37.9083,46900.0
2014-12-30 15:55:00,41.34,41.38,41.33,41.37,144600.0,37.9083,37.945,37.8992,37.9358,144600.0
2014-12-31 09:30:00,41.39,41.48,41.33,41.35,22600.0,37.9542,38.0367,37.8992,37.9175,22600.0
2014-12-31 09:35:00,41.32,41.38,41.3,41.34,49900.0,37.89,37.945,37.8716,37.9083,49900.0
2014-12-31 09:40:00,41.32,41.33,41.22,41.31,9300.0,37.89,37.8992,37.7983,37.8808,9300.0
2014-12-31 09:45:00,41.32,41.38,41.31,41.38,2500.0,37.89,37.945,37.8808,37.945,2500.0
2014-12-31 09:50:00,41.37,41.46,41.37,41.38,8700.0,37.9358,38.0184,37.9358,37.945,8700.0
2014-12-31 09:55:00,41.39,41.4,41.38,41.4,1200.0,37.9542,37.9633,37.945,37.9633,1200.0
2014-12-31 10:00:00,41.39,41.43,41.37,41.37,2700.0,37.9542,37.9908,37.9358,37.9358,2700.0
2014-12-31 10:05:00,41.36,41.38,41.33,41.36,5800.0,37.9267,37.945,37.8992,37.9267,5800.0
2014-12-31 10:10:00,41.37,41.4,41.37,41.39,2400.0,37.9358,37.9633,37.9358,37.9542,2400.0
2014-12-31 10:15:00,41.39,41.39,41.35,41.39,6900.0,37.9542,37.9542,37.9175,37.9542,6900.0
2014-12-31 10:20:00,41.4,41.42,41.4,41.41,3200.0,37.9633,37.9817,37.9633,37.9725,3200.0
2014-12-31 10:25:00,41.41,41.46,41.41,41.43,5500.0,37.9725,38.0184,37.9725,37.9908,5500.0
2014-12-31 10:30:00,41.45,41.47,41.43,41.46,3200.0,38.0092,38.0275,37.9908,38.0184,3200.0
2014-12-31 10:35:00,41.47,41.5,41.46,41.48,6000.0,38.0275,38.055,38.0184,38.0367,6000.0
2014-12-31 10:40:00,41.48,41.49,41.46,41.48,5300.0,38.0367,38.0459,38.0184,38.0367,5300.0
2014-12-31 10:45:00,41.48,41.48,41.46,41.48,6600.0,38.0367,38.0367,38.0184,38.0367,6600.0
2014-12-31 10:50:00,41.49,41.56,41.48,41.56,7800.0,38.0459,38.1101,38.0367,38.1101,7800.0
2014-12-31 10:55:00,41.56,41.6,41.56,41.57,8000.0,38.1101,38.1467,38.1101,38.1192,8000.0
2014-12-31 11:00:00,41.57,41.67,41.56,41.66,70600.0,38.1192,38.2109,38.1101,38.2018,70600.0
2014-12-31 11:05:00,41.65,41.71,41.64,41.7,31200.0,38.1926,38.2476,38.1834,38.2384,31200.0
2014-12-31 11:10:00,41.71,41.79,41.64,41.66,87000.0,38.2476,38.321,38.1834,38.2018,87000.0
2014-12-31 11:15:00,41.65,41.69,41.64,41.65,10600.0,38.1926,38.2293,38.1834,38.1926,10600.0
2014-12-31 11:20:00,41.66,41.67,41.65,41.66,2400.0,38.2018,38.2109,38.1926,38.2018,2400.0
2014-12-31 11:25:00,41.65,41.68,41.63,41.66,7900.0,38.1926,38.2201,38.1742,38.2018,7900.0
2014-12-31 11:30:00,41.66,41.68,41.56,41.64,55700.0,38.2018,38.2201,38.1101,38.1834,55700.0
2014-12-31 11:35:00,41.63,41.68,41.62,41.66,17700.0,38.1742,38.2201,38.1651,38.2018,17700.0
2014-12-31 11:40:00,41.66,41.66,41.61,41.62,9100.0,38.2018,38.2018,38.1559,38.1651,9100.0
2014-12-31 11:45:00,41.62,41.69,41.62,41.69,10000.0,38.1651,38.2293,38.1651,38.2293,10000.0
2014-12-31 11:50:00,41.69,41.69,41.67,41.68,3900.0,38.2293,38.2293,38.2109,38.2201,3900.0
2014-12-31 11:55:00,41.68,41.71,41.65,41.7,6700.0,38.2201,38.2476,38.1926,38.2384,6700.0
2014-12-31 12:00:00,41.7,41.73,41.63,41.63,15700.0,38.2384,38.2659,38.1742,38.1742,15700.0
2014-12-31 12:05:00,41.65,41.67,41.62,41.66,8600.0,38.1926,38.2109,38.1651,38.2018,8600.0
2014-12-31 12:10:00,41.67,41.67,41.64,41.66,7600.0,38.2109,38.2109,38.1834,38.2018,7600.0
2014-12-31 12:15:00,41.64,41.65,41.58,41.58,4200.0,38.1834,38.1926,38.1284,38.1284,4200.0
2014-12-31 12:20:00,41.59,41.59,41.5,41.53,9900.0,38.1376,38.1376,38.055,38.0825,9900.0
2014-12-31 12:25:00,41.53,41.55,41.44,41.54,21100.0,38.0825,38.1009,38.0,38.0917,21100.0
2014-12-31 12:30:00,41.54,41.56,41.49,41.51,5700.0,38.0917,38.1101,38.0459,38.0642,5700.0
2014-12-31 12:35:00,41.49,41.53,41.48,41.52,7500.0,38.0459,38.0825,38.0367,38.0734,7500.0
2014-12-31 12:40:00,41.52,41.52,41.45,41.46,7600.0,38.0734,38.0734,38.0092,38.0184,7600.0
2014-12-31 12:45:00,41.46,41.46,41.43,41.43,2800.0,38.0184,38.0184,37.9908,37.9908,2800.0
2014-12-31 12:50:00,41.43,41.44,41.41,41.44,3900.0,37.9908,38.0,37.9725,38.0,3900.0
2014-12-31 12:55:00,41.43,41.45,41.41,41.44,4400.0,37.9908,38.0092,37.9725,38.0,4400.0
2014-12-31 13:00:00,41.44,41.52,41.42,41.52,4100.0,38.0,38.0734,37.9817,38.0734,4100.0
2014-12-31 13:05:00,41.53,41.54,41.5,41.5,6600.0,38.0825,38.0917,38.055,38.055,6600.0
2014-12-31 13:10:00,41.51,41.52,41.44,41.46,5000.0,38.0642,38.0734,38.0,38.0184,5000.0
2014-12-31 13:15:00,41.47,41.5,41.46,41.48,2600.0,38.0275,38.055,38.0184,38.0367,2600.0
2014-12-31 13:20:00,41.49,41.5,41.47,41.47,6400.0,38.0459,38.055,38.0275,38.0275,6400.0
2014-12-31 13:25:00,41.47,41.49,41.44,41.47,5700.0,38.0275,38.0459,38.0,38.0275,5700.0
2014-12-31 13:30:00,41.48,41.5,41.48,41.49,5500.0,38.0367,38.055,38.0367,38.0459,5500.0
2014-12-31 13:35:00,41.51,41.52,41.48,41.51,7700.0,38.0642,38.0734,38.0367,38.0642,7700.0
2014-12-31 13:40:00,41.51,41.53,41.51,41.53,2800.0,38.0642,38.0825,38.0642,38.0825,2800.0
2014-12-31 13:45:00,41.53,41.57,41.53,41.54,7700.0,38.0825,38.1192,38.0825,38.0917,7700.0
2014-12-31 13:50:00,41.52,41.52,41.49,41.49,3000.0,38.0734,38.0734,38.0459,38.0459,3000.0
2014-12-31 13:55:00,41.49,41.49,41.44,41.49,6000.0,38.0459,38.0459,38.0,38.0459,6000.0
2014-12-31 14:00:00,41.49,41.5,41.45,41.46,3300.0,38.0459,38.055,38.0092,38.0184,3300.0
2014-12-31 14:05:00,41.46,41.47,41.4,41.41,11200.0,38.0184,38.0275,37.9633,37.9725,11200.0
2014-12-31 14:10:00,41.41,41.41,41.37,41.41,8700.0,37.9725,37.9725,37.9358,37.9725,8700.0
2014-12-31 14:15:00,41.39,41.39,41.33,41.35,9500.0,37.9542,37.9542,37.8992,37.9175,9500.0
2014-12-31 14:20:00,41.36,41.38,41.33,41.38,22900.0,37.9267,37.945,37.8992,37.945,22900.0
2014-12-31 14:25:00,41.39,41.42,41.38,41.41,15000.0,37.9542,37.9817,37.945,37.9725,15000.0
2014-12-31 14:30:00,41.41,41.42,41.37,41.38,7800.0,37.9725,37.9817,37.9358,37.945,7800.0
2014-12-31 14:35:00,41.36,41.36,41.28,41.29,16600.0,37.9267,37.9267,37.8533,37.8625,16600.0
2014-12-31 14:40:00,41.29,41.31,41.25,41.28,12300.0,37.8625,37.8808,37.8258,37.8533,12300.0
2014-12-31 14:45:00,41.29,41.3,41.26,41.27,5200.0,37.8625,37.8716,37.835,37.8441,5200.0
2014-12-31 14:50:00,41.27,41.31,41.27,41.27,7300.0,37.8441,37.8808,37.8441,37.8441,7300.0
2014-12-31 14:55:00,41.27,41.28,41.25,41.25,6900.0,37.8441,37.8533,37.8258,37.8258,6900.0
2014-12-31 15:00:00,41.26,41.26,41.2,41.21,7700.0,37.835,37.835,37.7799,37.7891,7700.0
2014-12-31 15:05:00,41.21,41.23,41.2,41.21,8000.0,37.7891,37.8075,37.7799,37.7891,8000.0
2014-12-31 15:10:00,41.21,41.26,41.2,41.26,11900.0,37.7891,37.835,37.7799,37.835,11900.0
2014-12-31 15:15:00,41.26,41.29,41.24,41.29,10400.0,37.835,37.8625,37.8166,37.8625,10400.0
2014-12-31 15:20:00,41.29,41.31,41.27,41.3,6700.0,37.8625,37.8808,37.8441,37.8716,6700.0
2014-12-31 15:25:00,41.3,41.31,41.27,41.28,11000.0,37.8716,37.8808,37.8441,37.8533,11000.0
2014-12-31 15:30:00,41.28,41.3,41.21,41.23,17500.0,37.8533,37.8716,37.7891,37.8075,17500.0
2014-12-31 15:35:00,41.22,41.24,41.17,41.18,17800.0,37.7983,37.8166,37.7524,37.7616,17800.0
2014-12-31 15:40:00,41.17,41.18,41.07,41.11,34400.0,37.7524,37.7616,37.6607,37.6974,34400.0
2014-12-31 15:45:00,41.11,41.11,41.0,41.01,67700.0,37.6974,37.6974,37.5965,37.6057,67700.0
2014-12-31 15:50:00,41.0,41.01,40.9,40.95,52900.0,37.5965,37.6057,37.5048,37.5507,52900.0
2014-12-31 15:55:00,40.95,41.02,40.93,40.94,105900.0,37.5507,37.6149,37.5324,37.5415,105900.0
2015-01-02 09:30:00,41.18,41.31,40.94,41.11,64500.0,37.8547,37.9742,37.6341,37.7904,64500.0
2015-01-02 09:35:00,41.11,41.16,41.0,41.03,23100.0,37.7904,37.8363,37.6892,37.7168,23100.0
2015-01-02 09:40:00,41.11,41.31,41.11,41.15,57500.0,37.7904,37.9742,37.7904,37.8271,57500.0
2015-01-02 09:45:00,41.11,41.11,40.95,41.03,21600.0,37.7904,37.7904,37.6433,37.7168,21600.0
2015-01-02 09:50:00,41.01,41.1,41.0,41.01,12100.0,37.6984,37.7812,37.6892,37.6984,12100.0
2015-01-02 09:55:00,41.02,41.11,41.0,41.09,12500.0,37.7076,37.7904,37.6892,37.772,12500.0
2015-01-02 10:00:00,41.08,41.08,40.92,40.95,13200.0,37.7628,37.7628,37.6157,37.6433,13200.0
2015-01-02 10:05:00,41.0,41.0,40.9,40.92,10800.0,37.6892,37.6892,37.5973,37.6157,10800.0
2015-01-02 10:10:00,40.94,41.01,40.92,40.98,23900.0,37.6341,37.6984,37.6157,37.6709,23900.0
2015-01-02 10:15:00,40.98,40.98,40.87,40.89,31100.0,37.6709,37.6709,37.5697,37.5881,31100.0
2015-01-02 10:20:00,40.85,40.91,40.84,40.89,14500.0,37.5514,37.6065,37.5422,37.5881,14500.0
2015-01-02 10:25:00,40.89,41.0,40.89,40.98,11600.0,37.5881,37.6892,37.5881,37.6709,11600.0
2015-01-02 10:30:00,40.97,40.97,40.88,40.92,8700.0,37.6617,37.6617,37.5789,37.6157,8700.0
2015-01-02 10:35:00,40.92,40.93,40.77,40.78,15900.0,37.6157,37.6249,37.4778,37.487,15900.0
2015-01-02 10:40:00,40.76,40.76,40.56,40.61,19600.0,37.4686,37.4686,37.2848,37.3307,19600.0
2015-01-02 10:45:00,40.63,40.72,40.63,40.71,7900.0,37.3491,37.4318,37.3491,37.4227,7900.0
2015-01-02 10:50:00,40.71,40.75,40.62,40.75,8300.0,37.4227,37.4594,37.3399,37.4594,8300.0
2015-01-02 10:55:00,40.76,40.77,40.7,40.73,9200.0,37.4686,37.4778,37.4135,37.441,9200.0
2015-01-02 11:00:00,40.73,40.73,40.63,40.65,15400.0,37.441,37.441,37.3491,37.3675,15400.0
2015-01-02 11:05:00,40.65,40.65,40.61,40.63,4600.0,37.3675,37.3675,37.3307,37.3491,4600.0
2015-01-02 11:10:00,40.64,40.64,40.52,40.57,19200.0,37.3583,37.3583,37.248,37.294,19200.0
2015-01-02 11:15:00,40.57,40.62,40.54,40.55,11100.0,37.294,37.3399,37.2664,37.2756,11100.0
2015-01-02 11:20:00,40.54,40.57,40.5,40.57,59900.0,37.2664,37.294,37.2296,37.294,59900.0
2015-01-02 11:25:00,40.57,40.68,40.57,40.6,3400.0,37.294,37.3951,37.294,37.3215,3400.0
2015-01-02 11:30:00,40.61,40.66,40.6,40.66,9200.0,37.3307,37.3767,37.3215,37.3767,9200.0
2015-01-02 11:35:00,40.66,40.67,40.61,40.64,6300.0,37.3767,37.3859,37.3307,37.3583,6300.0
2015-01-02 11:40:00,40.63,40.65,40.52,40.53,56300.0,37.3491,37.3675,37.248,37.2572,56300.0
2015-01-02 11:45:00,40.54,40.56,40.52,40.55,5300.0,37.2664,37.2848,37.248,37.2756,5300.0
2015-01-02 11:50:00,40.54,40.55,40.48,40.55,8300.0,37.2664,37.2756,37.2112,37.2756,8300.0
2015-01-02 11:55:00,40.55,40.6,40.54,40.59,5000.0,37.2756,37.3215,37.2664,37.3123,5000.0
2015-01-02 12:00:00,40.58,40.64,40.57,40.6,3800.0,37.3032,37.3583,37.294,37.3215,3800.0
2015-01-02 12:05:00,40.6,40.65,40.59,40.62,6400.0,37.3215,37.3675,37.3123,37.3399,6400.0
2015-01-02 12:10:00,40.64,40.66,40.59,40.64,17400.0,37.3583,37.3767,37.3123,37.3583,17400.0
2015-01-02 12:15:00,40.66,40.66,40.57,40.62,10900.0,37.3767,37.3767,37.294,37.3399,10900.0
2015-01-02 12:20:00,40.63,40.65,40.61,40.61,1900.0,37.3491,37.3675,37.3307,37.3307,1900.0
2015-01-02 12:25:00,40.63,40.65,40.6,40.63,3100.0,37.3491,37.3675,37.3215,37.3491,3100.0
2015-01-02 12:30:00,40.61,40.67,40.59,40.63,7100.0,37.3307,37.3859,37.3123,37.3491,7100.0
2015-01-02 12:35:00,40.63,40.67,40.61,40.67,2100.0,37.3491,37.3859,37.3307,37.3859,2100.0
2015-01-02 12:40:00,40.67,40.69,40.6,40.63,11400.0,37.3859,37.4043,37.3215,37.3491,11400.0
2015-01-02 12:45:00,40.61,40.62,40.54,40.54,6900.0,37.3307,37.3399,37.2664,37.2664,6900.0
2015-01-02 12:50:00,40.54,40.59,40.54,40.58,4400.0,37.2664,37.3123,37.2664,37.3032,4400.0
2015-01-02 12:55:00,40.59,40.62,40.52,40.53,3000.0,37.3123,37.3399,37.248,37.2572,3000.0
2015-01-02 13:00:00,40.54,40.57,40.53,40.55,3700.0,37.2664,37.294,37.2572,37.2756,3700.0
2015-01-02 13:05:00,40.55,40.57,40.51,40.52,4300.0,37.2756,37.294,37.2388,37.248,4300.0
2015-01-02 13:10:00,40.52,40.52,40.44,40.44,8000.0,37.248,37.248,37.1745,37.1745,8000.0
2015-01-02 13:15:00,40.44,40.49,40.43,40.48,21900.0,37.1745,37.2204,37.1653,37.2112,21900.0
2015-01-02 13:20:00,40.47,40.53,40.46,40.53,6400.0,37.202,37.2572,37.1928,37.2572,6400.0
2015-01-02 13:25:00,40.53,40.56,40.43,40.43,7700.0,37.2572,37.2848,37.1653,37.1653,7700.0
2015-01-02 13:30:00,40.44,40.45,40.37,40.42,10000.0,37.1745,37.1837,37.1101,37.1561,10000.0
2015-01-02 13:35:00,40.43,40.46,40.42,40.44,3600.0,37.1653,37.1928,37.1561,37.1745,3600.0
2015-01-02 13:40:00,40.45,40.46,40.39,40.39,7700.0,37.1837,37.1928,37.1285,37.1285,7700.0
2015-01-02 13:45:00,40.39,40.45,40.38,40.44,5900.0,37.1285,37.1837,37.1193,37.1745,5900.0
2015-01-02 13:50:00,40.44,40.55,40.43,40.54,9700.0,37.1745,37.2756,37.1653,37.2664,9700.0
2015-01-02 13:55:00,40.52,40.54,40.46,40.47,12400.0,37.248,37.2664,37.1928,37.202,12400.0
2015-01-02 14:00:00,40.47,40.51,40.46,40.47,8800.0,37.202,37.2388,37.1928,37.202,8800.0
2015-01-02 14:05:00,40.46,40.55,40.45,40.55,11100.0,37.1928,37.2756,37.1837,37.2756,11100.0
2015-01-02 14:10:00,40.56,40.6,40.55,40.57,13300.0,37.2848,37.3215,37.2756,37.294,13300.0
2015-01-02 14:15:00,40.57,40.57,40.49,40.49,10100.0,37.294,37.294,37.2204,37.2204,10100.0
2015-01-02 14:20:00,40.49,40.52,40.48,40.52,7200.0,37.2204,37.248,37.2112,37.248,7200.0
2015-01-02 14:25:00,40.53,40.6,40.52,40.55,11200.0,37.2572,37.3215,37.248,37.2756,11200.0
2015-01-02 14:30:00,40.53,40.53,40.48,40.5,13500.0,37.2572,37.2572,37.2112,37.2296,13500.0
2015-01-02 14:35:00,40.5,40.55,40.5,40.53,22500.0,37.2296,37.2756,37.2296,37.2572,22500.0
2015-01-02 14:40:00,40.53,40.55,40.5,40.51,19100.0,37.2572,37.2756,37.2296,37.2388,19100.0
2015-01-02 14:45:00,40.5,40.51,40.47,40.5,13400.0,37.2296,37.2388,37.202,37.2296,13400.0
2015-01-02 14:50:00,40.52,40.52,40.47,40.49,22300.0,37.248,37.248,37.202,37.2204,22300.0
2015-01-02 14:55:00,40.48,40.5,40.46,40.46,18500.0,37.2112,37.2296,37.1928,37.1928,18500.0
2015-01-02 15:00:00,40.47,40.51,40.45,40.45,12800.0,37.202,37.2388,37.1837,37.1837,12800.0
2015-01-02 15:05:00,40.45,40.54,40.45,40.54,6600.0,37.1837,37.2664,37.1837,37.2664,6600.0
2015-01-02 15:10:00,40.52,40.53,40.42,40.45,13600.0,37.248,37.2572,37.1561,37.1837,13600.0
2015-01-02 15:15:00,40.45,40.5,40.43,40.46,13900.0,37.1837,37.2296,37.1653,37.1928,13900.0
2015-01-02 15:20:00,40.47,40.52,40.47,40.52,9200.0,37.202,37.248,37.202,37.248,9200.0
2015-01-02 15:25:00,40.53,40.55,40.5,40.52,15200.0,37.2572,37.2756,37.2296,37.248,15200.0
2015-01-02 15:30:00,40.53,40.55,40.5,40.53,17600.0,37.2572,37.2756,37.2296,37.2572,17600.0
2015-01-02 15:35:00,40.53,40.6,40.52,40.57,19100.0,37.2572,37.3215,37.248,37.294,19100.0
2015-01-02 15:40:00,40.57,40.63,40.56,40.59,26300.0,37.294,37.3491,37.2848,37.3123,26300.0
2015-01-02 15:45:00,40.59,40.67,40.58,40.65,43900.0,37.3123,37.3859,37.3032,37.3675,43900.0
2015-01-02 15:50:00,40.65,40.67,40.57,40.57,65500.0,37.3675,37.3859,37.294,37.294,65500.0
2015-01-02 15:55:00,40.58,40.6,40.55,40.57,92700.0,37.3032,37.3215,37.2756,37.294,92700.0
2015-01-05 09:30:00,40.32,40.35,40.04,40.19,58000.0,37.0641,37.0917,36.8068,36.9446,58000.0
2015-01-05 09:35:00,40.19,40.34,40.19,40.25,24200.0,36.9446,37.0825,36.9446,36.9998,24200.0
2015-01-05 09:40:00,40.23,40.42,40.22,40.4,28800.0,36.9814,37.1561,36.9722,37.1377,28800.0
2015-01-05 09:45:00,40.42,40.46,40.23,40.26,56300.0,37.1561,37.1928,36.9814,37.009,56300.0
2015-01-05 09:50:00,40.27,40.27,39.98,40.01,29600.0,37.0182,37.0182,36.7516,36.7792,29600.0
2015-01-05 09:55:00,40.0,40.11,39.99,40.09,17100.0,36.77,36.8711,36.7608,36.8527,17100.0
2015-01-05 10:00:00,40.07,40.1,40.01,40.1,30900.0,36.8343,36.8619,36.7792,36.8619,30900.0
2015-01-05 10:05:00,40.1,40.26,40.09,40.19,30700.0,36.8619,37.009,36.8527,36.9446,30700.0
2015-01-05 10:10:00,40.2,40.26,40.17,40.23,15800.0,36.9538,37.009,36.9263,36.9814,15800.0
2015-01-05 10:15:00,40.24,40.29,40.2,40.22,17600.0,36.9906,37.0366,36.9538,36.9722,17600.0
2015-01-05 10:20:00,40.22,40.26,40.17,40.24,9900.0,36.9722,37.009,36.9263,36.9906,9900.0
2015-01-05 10:25:00,40.24,40.36,40.23,40.25,14600.0,36.9906,37.1009,36.9814,36.9998,14600.0
2015-01-05 10:30:00,40.24,40.24,40.12,40.12,14900.0,36.9906,36.9906,36.8803,36.8803,14900.0
2015-01-05 10:35:00,40.12,40.16,40.1,40.14,10700.0,36.8803,36.9171,36.8619,36.8987,10700.0
2015-01-05 10:40:00,40.14,40.16,40.03,40.03,11800.0,36.8987,36.9171,36.7976,36.7976,11800.0
2015-01-05 10:45:00,40.02,40.17,40.0,40.17,15100.0,36.7884,36.9263,36.77,36.9263,15100.0
2015-01-05 10:50:00,40.16,40.19,40.13,40.17,7800.0,36.9171,36.9446,36.8895,36.9263,7800.0
2015-01-05 10:55:00,40.15,40.16,40.09,40.09,11800.0,36.9079,36.9171,36.8527,36.8527,11800.0
2015-01-05 11:00:00,40.07,40.09,40.01,40.07,15000.0,36.8343,36.8527,36.7792,36.8343,15000.0
2015-01-05 11:05:00,40.06,40.1,40.04,40.05,15500.0,36.8251,36.8619,36.8068,36.816,15500.0
2015-01-05 11:10:00,40.05,40.11,40.01,40.06,15600.0,36.816,36.8711,36.7792,36.8251,15600.0
2015-01-05 11:15:00,40.06,40.06,39.97,39.99,20400.0,36.8251,36.8251,36.7424,36.7608,20400.0
2015-01-05 11:20:00,39.98,40.11,39.98,40.09,7500.0,36.7516,36.8711,36.7516,36.8527,7500.0
2015-01-05 11:25:00,40.08,40.14,40.07,40.1,11700.0,36.8435,36.8987,36.8343,36.8619,11700.0
2015-01-05 11:30:00,40.11,40.14,40.07,40.13,16100.0,36.8711,36.8987,36.8343,36.8895,16100.0
2015-01-05 11:35:00,40.15,40.2,40.15,40.17,9600.0,36.9079,36.9538,36.9079,36.9263,9600.0
2015-01-05 11:40:00,40.17,40.24,40.17,40.21,9100.0,36.9263,36.9906,36.9263,36.963,9100.0
2015-01-05 11:45:00,40.24,40.31,40.22,40.28,13200.0,36.9906,37.055,36.9722,37.0274,13200.0
2015-01-05 11:50:00,40.29,40.31,40.21,40.21,8000.0,37.0366,37.055,36.963,36.963,8000.0
2015-01-05 11:55:00,40.21,40.26,40.2,40.23,16000.0,36.963,37.009,36.9538,36.9814,16000.0
2015-01-05 12:00:00,40.23,40.25,40.19,40.2,12200.0,36.9814,36.9998,36.9446,36.9538,12200.0
2015-01-05 12:05:00,40.23,40.25,40.2,40.2,8700.0,36.9814,36.9998,36.9538,36.9538,8700.0
2015-01-05 12:10:00,40.2,40.23,40.18,40.18,10000.0,36.9538,36.9814,36.9355,36.9355,10000.0
2015-01-05 12:15:00,40.19,40.2,40.15,40.19,17600.0,36.9446,36.9538,36.9079,36.9446,17600.0
2015-01-05 12:20:00,40.19,40.22,40.11,40.14,13800.0,36.9446,36.9722,36.8711,36.8987,13800.0
2015-01-05 12:25:00,40.14,40.14,40.05,40.05,8100.0,36.8987,36.8987,36.816,36.816,8100.0
2015-01-05 12:30:00,40.05,40.05,39.95,39.97,14100.0,36.816,36.816,36.724,36.7424,14100.0
2015-01-05 12:35:00,39.95,40.03,39.95,40.03,6200.0,36.724,36.7976,36.724,36.7976,6200.0
2015-01-05 12:40:00,40.03,40.04,40.0,40.04,5800.0,36.7976,36.8068,36.77,36.8068,5800.0
2015-01-05 12:45:00,40.02,40.03,39.98,39.98,5700.0,36.7884,36.7976,36.7516,36.7516,5700.0
2015-01-05 12:50:00,39.97,39.98,39.92,39.92,9300.0,36.7424,36.7516,36.6964,36.6964,9300.0
2015-01-05 12:55:00,39.92,39.92,39.85,39.9,7900.0,36.6964,36.6964,36.6321,36.6781,7900.0
2015-01-05 13:00:00,39.91,39.92,39.87,39.89,8600.0,36.6873,36.6964,36.6505,36.6689,8600.0
2015-01-05 13:05:00,39.89,39.92,39.85,39.91,7800.0,36.6689,36.6964,36.6321,36.6873,7800.0
2015-01-05 13:10:00,39.9,39.9,39.83,39.85,9800.0,36.6781,36.6781,36.6137,36.6321,9800.0
2015-01-05 13:15:00,39.86,39.86,39.81,39.81,8200.0,36.6413,36.6413,36.5953,36.5953,8200.0
2015-01-05 13:20:00,39.82,39.9,39.82,39.88,11700.0,36.6045,36.6781,36.6045,36.6597,11700.0
2015-01-05 13:25:00,39.87,39.88,39.82,39.87,7900.0,36.6505,36.6597,36.6045,36.6505,7900.0
2015-01-05 13:30:00,39.88,39.99,39.86,39.98,19300.0,36.6597,36.7608,36.6413,36.7516,19300.0
2015-01-05 13:35:00,39.98,40.04,39.95,39.96,27500.0,36.7516,36.8068,36.724,36.7332,27500.0
2015-01-05 13:40:00,39.96,40.01,39.92,39.92,17100.0,36.7332,36.7792,36.6964,36.6964,17100.0
2015-01-05 13:45:00,39.94,39.96,39.9,39.96,5300.0,36.7148,36.7332,36.6781,36.7332,5300.0
2015-01-05 13:50:00,39.96,40.01,39.95,39.96,7700.0,36.7332,36.7792,36.724,36.7332,7700.0
2015-01-05 13:55:00,39.96,39.96,39.9,39.93,8100.0,36.7332,36.7332,36.6781,36.7056,8100.0
2015-01-05 14:00:00,39.92,39.93,39.83,39.83,9200.0,36.6964,36.7056,36.6137,36.6137,9200.0
2015-01-05 14:05:00,39.83,39.92,39.82,39.84,11300.0,36.6137,36.6964,36.6045,36.6229,11300.0
2015-01-05 14:10:00,39.83,39.87,39.8,39.8,14400.0,36.6137,36.6505,36.5861,36.5861,14400.0
2015-01-05 14:15:00,39.79,39.85,39.77,39.8,14600.0,36.5769,36.6321,36.5586,36.5861,14600.0
2015-01-05 14:20:00,39.81,39.88,39.81,39.86,7700.0,36.5953,36.6597,36.5953,36.6413,7700.0
2015-01-05 14:25:00,39.86,39.86,39.78,39.81,7400.0,36.6413,36.6413,36.5678,36.5953,7400.0
2015-01-05 14:30:00,39.8,39.8,39.74,39.78,9200.0,36.5861,36.5861,36.531,36.5678,9200.0
2015-01-05 14:35:00,39.79,39.82,39.78,39.79,9500.0,36.5769,36.6045,36.5678,36.5769,9500.0
2015-01-05 14:40:00,39.79,39.85,39.75,39.75,11500.0,36.5769,36.6321,36.5402,36.5402,11500.0
2015-01-05 14:45:00,39.75,39.8,39.74,39.8,8000.0,36.5402,36.5861,36.531,36.5861,8000.0
2015-01-05 14:50:00,39.81,39.81,39.73,39.78,13600.0,36.5953,36.5953,36.5218,36.5678,13600.0
2015-01-05 14:55:00,39.79,39.83,39.76,39.76,13600.0,36.5769,36.6137,36.5494,36.5494,13600.0
2015-01-05 15:00:00,39.74,39.76,39.7,39.74,12900.0,36.531,36.5494,36.4942,36.531,12900.0
2015-01-05 15:05:00,39.74,39.82,39.73,39.77,13400.0,36.531,36.6045,36.5218,36.5586,13400.0
2015-01-05 15:10:00,39.77,39.86,39.76,39.83,15900.0,36.5586,36.6413,36.5494,36.6137,15900.0
2015-01-05 15:15:00,39.83,39.86,39.81,39.84,20300.0,36.6137,36.6413,36.5953,36.6229,20300.0
2015-01-05 15:20:00,39.83,39.91,39.78,39.89,15900.0,36.6137,36.6873,36.5678,36.6689,15900.0
2015-01-05 15:25:00,39.88,39.9,39.84,39.84,11300.0,36.6597,36.6781,36.6229,36.6229,11300.0
2015-01-05 15:30:00,39.85,39.87,39.81,39.85,23600.0,36.6321,36.6505,36.5953,36.6321,23600.0
2015-01-05 15:35:00,39.85,39.92,39.84,39.92,37300.0,36.6321,36.6964,36.6229,36.6964,37300.0
2015-01-05 15:40:00,39.92,39.97,39.85,39.91,57200.0,36.6964,36.7424,36.6321,36.6873,57200.0
2015-01-05 15:45:00,39.92,39.94,39.81,39.88,80700.0,36.6964,36.7148,36.5953,36.6597,80700.0
2015-01-05 15:50:00,39.88,39.94,39.85,39.88,94000.0,36.6597,36.7148,36.6321,36.6597,94000.0
2015-01-05 15:55:00,39.89,39.92,39.77,39.8,148900.0,36.6689,36.6964,36.5586,36.5861,148900.0
2015-01-06 09:30:00,39.79,40.02,39.75,39.83,40500.0,36.5769,36.7884,36.5402,36.6137,40500.0
2015-01-06 09:35:00,39.85,39.96,39.8,39.84,36500.0,36.6321,36.7332,36.5861,36.6229,36500.0
2015-01-06 09:40:00,39.82,39.82,39.66,39.66,10000.0,36.6045,36.6045,36.4574,36.4574,10000.0
2015-01-06 09:45:00,39.69,39.74,39.62,39.73,7700.0,36.485,36.531,36.4207,36.5218,7700.0
2015-01-06 09:50:00,39.73,39.79,39.72,39.76,7900.0,36.5218,36.5769,36.5126,36.5494,7900.0
2015-01-06 09:55:00,39.74,39.77,39.71,39.72,4100.0,36.531,36.5586,36.5034,36.5126,4100.0
2015-01-06 10:00:00,39.74,39.74,39.65,39.66,13400.0,36.531,36.531,36.4483,36.4574,13400.0
2015-01-06 10:05:00,39.65,39.68,39.54,39.57,25900.0,36.4483,36.4758,36.3471,36.3747,25900.0
2015-01-06 10:10:00,39.6,39.8,39.59,39.77,29200.0,36.4023,36.5861,36.3931,36.5586,29200.0
2015-01-06 10:15:00,39.77,39.82,39.65,39.72,70400.0,36.5586,36.6045,36.4483,36.5126,70400.0
2015-01-06 10:20:00,39.72,39.78,39.72,39.74,38100.0,36.5126,36.5678,36.5126,36.531,38100.0
2015-01-06 10:25:00,39.74,39.77,39.71,39.75,13000.0,36.531,36.5586,36.5034,36.5402,13000.0
2015-01-06 10:30:00,39.76,39.84,39.74,39.81,25600.0,36.5494,36.6229,36.531,36.5953,25600.0
2015-01-06 10:35:00,39.8,39.89,39.79,39.86,13400.0,36.5861,36.6689,36.5769,36.6413,13400.0
2015-01-06 10:40:00,39.85,39.89,39.78,39.78,8600.0,36.6321,36.6689,36.5678,36.5678,8600.0
2015-01-06 10:45:00,39.79,39.82,39.74,39.75,6800.0,36.5769,36.6045,36.531,36.5402,6800.0
2015-01-06 10:50:00,39.75,39.79,39.71,39.75,6700.0,36.5402,36.5769,36.5034,36.5402,6700.0
2015-01-06 10:55:00,39.75,39.77,39.69,39.69,7700.0,36.5402,36.5586,36.485,36.485,7700.0
2015-01-06 11:00:00,39.66,39.68,39.58,39.65,13900.0,36.4574,36.4758,36.3839,36.4483,13900.0
2015-01-06 11:05:00,39.66,39.67,39.61,39.67,6900.0,36.4574,36.4666,36.4115,36.4666,6900.0
2015-01-06 11:10:00,39.68,39.7,39.64,39.69,8000.0,36.4758,36.4942,36.4391,36.485,8000.0
2015-01-06 11:15:00,39.68,39.7,39.57,39.6,12700.0,36.4758,36.4942,36.3747,36.4023,12700.0
2015-01-06 11:20:00,39.6,39.65,39.55,39.58,15600.0,36.4023,36.4483,36.3563,36.3839,15600.0
2015-01-06 11:25:00,39.59,39.64,39.54,39.62,9100.0,36.3931,36.4391,36.3471,36.4207,9100.0
2015-01-06 11:30:00,39.61,39.61,39.43,39.45,17900.0,36.4115,36.4115,36.246,36.2644,17900.0
2015-01-06 11:35:00,39.47,39.47,39.33,39.35,15900.0,36.2828,36.2828,36.1541,36.1725,15900.0
2015-01-06 11:40:00,39.36,39.37,39.25,39.26,14800.0,36.1817,36.1909,36.0806,36.0897,14800.0
2015-01-06 11:45:00,39.26,39.34,39.24,39.33,10900.0,36.0897,36.1633,36.0714,36.1541,10900.0
2015-01-06 11:50:00,39.32,39.35,39.25,39.25,6600.0,36.1449,36.1725,36.0806,36.0806,6600.0
2015-01-06 11:55:00,39.25,39.27,39.22,39.22,7700.0,36.0806,36.0989,36.053,36.053,7700.0
2015-01-06 12:00:00,39.21,39.21,39.07,39.09,23300.0,36.0438,36.0438,35.9151,35.9335,23300.0
2015-01-06 12:05:00,39.1,39.14,39.06,39.13,7000.0,35.9427,35.9794,35.9059,35.9702,7000.0
2015-01-06 12:10:00,39.12,39.19,39.09,39.19,6100.0,35.961,36.0254,35.9335,36.0254,6100.0
2015-01-06 12:15:00,39.19,39.19,39.09,39.09,9000.0,36.0254,36.0254,35.9335,35.9335,9000.0
2015-01-06 12:20:00,39.09,39.13,39.05,39.09,12500.0,35.9335,35.9702,35.8967,35.9335,12500.0
2015-01-06 12:25:00,39.09,39.2,39.09,39.15,15600.0,35.9335,36.0346,35.9335,35.9886,15600.0
2015-01-06 12:30:00,39.14,39.15,39.09,39.13,9300.0,35.9794,35.9886,35.9335,35.9702,9300.0
2015-01-06 12:35:00,39.12,39.28,39.12,39.28,12200.0,35.961,36.1081,35.961,36.1081,12200.0
2015-01-06 12:40:00,39.26,39.3,39.22,39.22,5400.0,36.0897,36.1265,36.053,36.053,5400.0
2015-01-06 12:45:00,39.23,39.23,39.18,39.23,10100.0,36.0622,36.0622,36.0162,36.0622,10100.0
2015-01-06 12:50:00,39.23,39.25,39.18,39.21,9700.0,36.0622,36.0806,36.0162,36.0438,9700.0
2015-01-06 12:55:00,39.2,39.24,39.2,39.21,6200.0,36.0346,36.0714,36.0346,36.0438,6200.0
2015-01-06 13:00:00,39.23,39.23,39.14,39.14,19200.0,36.0622,36.0622,35.9794,35.9794,19200.0
2015-01-06 13:05:00,39.15,39.16,39.08,39.08,14000.0,35.9886,35.9978,35.9243,35.9243,14000.0
2015-01-06 13:10:00,39.08,39.13,39.07,39.12,10900.0,35.9243,35.9702,35.9151,35.961,10900.0
2015-01-06 13:15:00,39.12,39.12,39.05,39.06,13400.0,35.961,35.961,35.8967,35.9059,13400.0
2015-01-06 13:20:00,39.03,39.08,39.02,39.04,16200.0,35.8783,35.9243,35.8691,35.8875,16200.0
2015-01-06 13:25:00,39.03,39.17,39.02,39.15,12700.0,35.8783,36.007,35.8691,35.9886,12700.0
2015-01-06 13:30:00,39.14,39.19,39.1,39.11,8400.0,35.9794,36.0254,35.9427,35.9519,8400.0
2015-01-06 13:35:00,39.12,39.22,39.12,39.18,6000.0,35.961,36.053,35.961,36.0162,6000.0
2015-01-06 13:40:00,39.16,39.17,39.11,39.12,6900.0,35.9978,36.007,35.9519,35.961,6900.0
2015-01-06 13:45:00,39.13,39.18,39.12,39.18,7000.0,35.9702,36.0162,35.961,36.0162,7000.0
2015-01-06 13:50:00,39.19,39.22,39.16,39.17,9900.0,36.0254,36.053,35.9978,36.007,9900.0
2015-01-06 13:55:00,39.17,39.25,39.12,39.25,7600.0,36.007,36.0806,35.961,36.0806,7600.0
2015-01-06 14:00:00,39.24,39.28,39.21,39.27,6000.0,36.0714,36.1081,36.0438,36.0989,6000.0
2015-01-06 14:05:00,39.26,39.27,39.23,39.24,6300.0,36.0897,36.0989,36.0622,36.0714,6300.0
2015-01-06 14:10:00,39.23,39.25,39.16,39.16,13100.0,36.0622,36.0806,35.9978,35.9978,13100.0
2015-01-06 14:15:00,39.16,39.21,39.15,39.19,7100.0,35.9978,36.0438,35.9886,36.0254,7100.0
2015-01-06 14:20:00,39.19,39.24,39.18,39.19,13600.0,36.0254,36.0714,36.0162,36.0254,13600.0
2015-01-06 14:25:00,39.21,39.25,39.13,39.25,23100.0,36.0438,36.0806,35.9702,36.0806,23100.0
2015-01-06 14:30:00,39.25,39.27,39.18,39.2,24700.0,36.0806,36.0989,36.0162,36.0346,24700.0
2015-01-06 14:35:00,39.21,39.3,39.2,39.29,25500.0,36.0438,36.1265,36.0346,36.1173,25500.0
2015-01-06 14:40:00,39.29,39.37,39.25,39.36,24500.0,36.1173,36.1909,36.0806,36.1817,24500.0
2015-01-06 14:45:00,39.37,39.42,39.31,39.37,20500.0,36.1909,36.2368,36.1357,36.1909,20500.0
2015-01-06 14:50:00,39.36,39.44,39.34,39.39,19700.0,36.1817,36.2552,36.1633,36.2092,19700.0
2015-01-06 14:55:00,39.38,39.38,39.28,39.34,26100.0,36.2001,36.2001,36.1081,36.1633,26100.0
2015-01-06 15:00:00,39.33,39.36,39.27,39.29,25600.0,36.1541,36.1817,36.0989,36.1173,25600.0
2015-01-06 15:05:00,39.29,39.34,39.25,39.26,22600.0,36.1173,36.1633,36.0806,36.0897,22600.0
2015-01-06 15:10:00,39.28,39.39,39.26,39.34,23700.0,36.1081,36.2092,36.0897,36.1633,23700.0
2015-01-06 15:15:00,39.34,39.41,39.33,39.39,31100.0,36.1633,36.2276,36.1541,36.2092,31100.0
2015-01-06 15:20:00,39.39,39.5,39.34,39.43,29000.0,36.2092,36.3104,36.1633,36.246,29000.0
2015-01-06 15:25:00,39.42,39.47,39.35,39.46,35200.0,36.2368,36.2828,36.1725,36.2736,35200.0
2015-01-06 15:30:00,39.45,39.45,39.36,39.37,48300.0,36.2644,36.2644,36.1817,36.1909,48300.0
2015-01-06 15:35:00,39.35,39.41,39.27,39.29,50600.0,36.1725,36.2276,36.0989,36.1173,50600.0
2015-01-06 15:40:00,39.29,39.31,39.24,39.3,39000.0,36.1173,36.1357,36.0714,36.1265,39000.0
2015-01-06 15:45:00,39.3,39.37,39.29,39.29,84900.0,36.1265,36.1909,36.1173,36.1173,84900.0
2015-01-06 15:50:00,39.29,39.34,39.22,39.26,93300.0,36.1173,36.1633,36.053,36.0897,93300.0
2015-01-06 15:55:00,39.26,39.27,39.15,39.17,115800.0,36.0897,36.0989,35.9886,36.007,115800.0
2015-01-07 09:30:00,39.52,39.52,39.29,39.39,88500.0,36.3287,36.3287,36.1173,36.2092,88500.0
2015-01-07 09:35:00,39.39,39.43,39.36,39.39,39100.0,36.2092,36.246,36.1817,36.2092,39100.0
2015-01-07 09:40:00,39.4,39.43,39.35,39.4,72100.0,36.2184,36.246,36.1725,36.2184,72100.0
2015-01-07 09:45:00,39.4,39.42,39.31,39.41,28500.0,36.2184,36.2368,36.1357,36.2276,28500.0
2015-01-07 09:50:00,39.42,39.42,39.34,39.37,36700.0,36.2368,36.2368,36.1633,36.1909,36700.0
2015-01-07 09:55:00,39.37,39.5,39.36,39.5,54100.0,36.1909,36.3104,36.1817,36.3104,54100.0
2015-01-07 10:00:00,39.51,39.53,39.47,39.53,43500.0,36.3196,36.3379,36.2828,36.3379,43500.0
2015-01-07 10:05:00,39.53,39.57,39.5,39.57,26800.0,36.3379,36.3747,36.3104,36.3747,26800.0
2015-01-07 10:10:00,39.58,39.58,39.47,39.5,19700.0,36.3839,36.3839,36.2828,36.3104,19700.0
2015-01-07 10:15:00,39.51,39.61,39.51,39.61,22300.0,36.3196,36.4115,36.3196,36.4115,22300.0
2015-01-07 10:20:00,39.6,39.61,39.46,39.46,20600.0,36.4023,36.4115,36.2736,36.2736,20600.0
2015-01-07 10:25:00,39.45,39.54,39.41,39.52,90500.0,36.2644,36.3471,36.2276,36.3287,90500.0
2015-01-07 10:30:00,39.53,39.56,39.48,39.55,46700.0,36.3379,36.3655,36.292,36.3563,46700.0
2015-01-07 10:35:00,39.55,39.61,39.53,39.53,138000.0,36.3563,36.4115,36.3379,36.3379,138000.0
2015-01-07 10:40:00,39.52,39.59,39.5,39.56,190500.0,36.3287,36.3931,36.3104,36.3655,190500.0
2015-01-07 10:45:00,39.57,39.77,39.55,39.76,50800.0,36.3747,36.5586,36.3563,36.5494,50800.0
2015-01-07 10:50:00,39.76,39.81,39.75,39.77,16000.0,36.5494,36.5953,36.5402,36.5586,16000.0
2015-01-07 10:55:00,39.79,39.79,39.63,39.67,15600.0,36.5769,36.5769,36.4299,36.4666,15600.0
2015-01-07 11:00:00,39.67,39.7,39.64,39.68,19300.0,36.4666,36.4942,36.4391,36.4758,19300.0
2015-01-07 11:05:00,39.68,39.68,39.57,39.62,47000.0,36.4758,36.4758,36.3747,36.4207,47000.0
2015-01-07 11:10:00,39.61,39.64,39.52,39.53,56800.0,36.4115,36.4391,36.3287,36.3379,56800.0
2015-01-07 11:15:00,39.54,39.54,39.45,39.48,41200.0,36.3471,36.3471,36.2644,36.292,41200.0
2015-01-07 11:20:00,39.48,39.53,39.45,39.49,30500.0,36.292,36.3379,36.2644,36.3012,30500.0
2015-01-07 11:25:00,39.5,39.53,39.43,39.48,39100.0,36.3104,36.3379,36.246,36.292,39100.0
2015-01-07 11:30:00,39.48,39.56,39.46,39.54,25600.0,36.292,36.3655,36.2736,36.3471,25600.0
2015-01-07 11:35:00,39.54,39.54,39.45,39.46,29600.0,36.3471,36.3471,36.2644,36.2736,29600.0
2015-01-07 11:40:00,39.47,39.51,39.42,39.48,32600.0,36.2828,36.3196,36.2368,36.292,32600.0
2015-01-07 11:45:00,39.48,39.51,39.45,39.5,27400.0,36.292,36.3196,36.2644,36.3104,27400.0
2015-01-07 11:50:00,39.51,39.54,39.45,39.53,69600.0,36.3196,36.3471,36.2644,36.3379,69600.0
2015-01-07 11:55:00,39.53,39.57,39.47,39.52,64900.0,36.3379,36.3747,36.2828,36.3287,64900.0
2015-01-07 12:00:00,39.53,39.6,39.53,39.54,63700.0,36.3379,36.4023,36.3379,36.3471,63700.0
2015-01-07 12:05:00,39.52,39.58,39.47,39.58,43200.0,36.3287,36.3839,36.2828,36.3839,43200.0
2015-01-07 12:10:00,39.57,39.58,39.53,39.54,24100.0,36.3747,36.3839,36.3379,36.3471,24100.0
2015-01-07 12:15:00,39.54,39.6,39.53,39.6,29600.0,36.3471,36.4023,36.3379,36.4023,29600.0
2015-01-07 12:20:00,39.6,39.65,39.59,39.65,47200.0,36.4023,36.4483,36.3931,36.4483,47200.0
2015-01-07 12:25:00,39.65,39.67,39.62,39.65,30400.0,36.4483,36.4666,36.4207,36.4483,30400.0
2015-01-07 12:30:00,39.66,39.68,39.58,39.59,9100.0,36.4574,36.4758,36.3839,36.3931,9100.0
2015-01-07 12:35:00,39.58,39.63,39.58,39.6,13800.0,36.3839,36.4299,36.3839,36.4023,13800.0
2015-01-07 12:40:00,39.6,39.6,39.56,39.56,17100.0,36.4023,36.4023,36.3655,36.3655,17100.0
2015-01-07 12:45:00,39.56,39.57,39.5,39.53,14700.0,36.3655,36.3747,36.3104,36.3379,14700.0
2015-01-07 12:50:00,39.53,39.55,39.5,39.52,22000.0,36.3379,36.3563,36.3104,36.3287,22000.0
2015-01-07 12:55:00,39.52,39.56,39.52,39.54,12500.0,36.3287,36.3655,36.3287,36.3471,12500.0
2015-01-07 13:00:00,39.55,39.58,39.55,39.55,31800.0,36.3563,36.3839,36.3563,36.3563,31800.0
2015-01-07 13:05:00,39.54,39.58,39.54,39.55,13200.0,36.3471,36.3839,36.3471,36.3563,13200.0
2015-01-07 13:10:00,39.55,39.58,39.55,39.58,17800.0,36.3563,36.3839,36.3563,36.3839,17800.0
2015-01-07 13:15:00,39.58,39.58,39.55,39.55,21400.0,36.3839,36.3839,36.3563,36.3563,21400.0
2015-01-07 13:20:00,39.55,39.57,39.5,39.52,25100.0,36.3563,36.3747,36.3104,36.3287,25100.0
2015-01-07 13:25:00,39.51,39.6,39.5,39.59,29700.0,36.3196,36.4023,36.3104,36.3931,29700.0
2015-01-07 13:30:00,39.59,39.59,39.56,39.59,30200.0,36.3931,36.3931,36.3655,36.3931,30200.0
2015-01-07 13:35:00,39.59,39.62,39.57,39.58,47500.0,36.3931,36.4207,36.3747,36.3839,47500.0
2015-01-07 13:40:00,39.58,39.61,39.57,39.57,6400.0,36.3839,36.4115,36.3747,36.3747,6400.0
2015-01-07 13:45:00,39.57,39.66,39.57,39.65,11300.0,36.3747,36.4574,36.3747,36.4483,11300.0
2015-01-07 13:50:00,39.66,39.66,39.6,39.61,10800.0,36.4574,36.4574,36.4023,36.4115,10800.0
2015-01-07 13:55:00,39.61,39.63,39.59,39.6,7300.0,36.4115,36.4299,36.3931,36.4023,7300.0
2015-01-07 14:00:00,39.59,39.63,39.47,39.61,60300.0,36.3931,36.4299,36.2828,36.4115,60300.0
2015-01-07 14:05:00,39.62,39.65,39.52,39.65,24600.0,36.4207,36.4483,36.3287,36.4483,24600.0
2015-01-07 14:10:00,39.65,39.65,39.56,39.59,16300.0,36.4483,36.4483,36.3655,36.3931,16300.0
2015-01-07 14:15:00,39.61,39.63,39.54,39.54,17100.0,36.4115,36.4299,36.3471,36.3471,17100.0
2015-01-07 14:20:00,39.55,39.59,39.49,39.54,34200.0,36.3563,36.3931,36.3012,36.3471,34200.0
2015-01-07 14:25:00,39.55,39.57,39.52,39.52,24500.0,36.3563,36.3747,36.3287,36.3287,24500.0
2015-01-07 14:30:00,39.54,39.63,39.53,39.62,26400.0,36.3471,36.4299,36.3379,36.4207,26400.0
2015-01-07 14:35:00,39.63,39.68,39.63,39.67,23900.0,36.4299,36.4758,36.4299,36.4666,23900.0
2015-01-07 14:40:00,39.67,39.67,39.64,39.66,17900.0,36.4666,36.4666,36.4391,36.4574,17900.0
2015-01-07 14:45:00,39.66,39.7,39.63,39.68,12300.0,36.4574,36.4942,36.4299,36.4758,12300.0
2015-01-07 14:50:00,39.69,39.69,39.62,39.62,11200.0,36.485,36.485,36.4207,36.4207,11200.0
2015-01-07 14:55:00,39.62,39.63,39.51,39.52,46800.0,36.4207,36.4299,36.3196,36.3287,46800.0
2015-01-07 15:00:00,39.53,39.58,39.52,39.53,22800.0,36.3379,36.3839,36.3287,36.3379,22800.0
2015-01-07 15:05:00,39.54,39.65,39.53,39.65,22600.0,36.3471,36.4483,36.3379,36.4483,22600.0
2015-01-07 15:10:00,39.64,39.65,39.63,39.63,15200.0,36.4391,36.4483,36.4299,36.4299,15200.0
2015-01-07 15:15:00,39.63,39.69,39.57,39.67,27900.0,36.4299,36.485,36.3747,36.4666,27900.0
2015-01-07 15:20:00,39.66,39.7,39.65,39.66,25600.0,36.4574,36.4942,36.4483,36.4574,25600.0
2015-01-07 15:25:00,39.67,39.73,39.64,39.73,30100.0,36.4666,36.5218,36.4391,36.5218,30100.0
2015-01-07 15:30:00,39.73,39.74,39.67,39.71,40100.0,36.5218,36.531,36.4666,36.5034,40100.0
2015-01-07 15:35:00,39.71,39.73,39.68,39.72,36600.0,36.5034,36.5218,36.4758,36.5126,36600.0
2015-01-07 15:40:00,39.72,39.74,39.67,39.69,61800.0,36.5126,36.531,36.4666,36.485,61800.0
2015-01-07 15:45:00,39.69,39.74,39.68,39.73,87700.0,36.485,36.531,36.4758,36.5218,87700.0
2015-01-07 15:50:00,39.73,39.75,39.67,39.68,107500.0,36.5218,36.5402,36.4666,36.4758,107500.0
2015-01-07 15:55:00,39.69,39.71,39.66,39.7,209500.0,36.485,36.5034,36.4574,36.4942,209500.0
2015-01-08 09:30:00,40.24,40.37,40.19,40.32,72000.0,36.9906,37.1101,36.9446,37.0641,72000.0
2015-01-08 09:35:00,40.28,40.31,40.18,40.3,22300.0,37.0274,37.055,36.9355,37.0458,22300.0
2015-01-08 09:40:00,40.3,40.4,40.3,40.39,51500.0,37.0458,37.1377,37.0458,37.1285,51500.0
2015-01-08 09:45:00,40.4,40.41,40.36,40.37,34800.0,37.1377,37.1469,37.1009,37.1101,34800.0
2015-01-08 09:50:00,40.37,40.42,40.35,40.37,20000.0,37.1101,37.1561,37.0917,37.1101,20000.0
2015-01-08 09:55:00,40.37,40.46,40.37,40.43,22800.0,37.1101,37.1928,37.1101,37.1653,22800.0
2015-01-08 10:00:00,40.44,40.47,40.43,40.44,18300.0,37.1745,37.202,37.1653,37.1745,18300.0
2015-01-08 10:05:00,40.44,40.52,40.44,40.52,13600.0,37.1745,37.248,37.1745,37.248,13600.0
2015-01-08 10:10:00,40.51,40.56,40.5,40.56,18300.0,37.2388,37.2848,37.2296,37.2848,18300.0
2015-01-08 10:15:00,40.56,40.59,40.54,40.57,20900.0,37.2848,37.3123,37.2664,37.294,20900.0
2015-01-08 10:20:00,40.58,40.61,40.56,40.56,11900.0,37.3032,37.3307,37.2848,37.2848,11900.0
2015-01-08 10:25:00,40.57,40.58,40.49,40.49,34100.0,37.294,37.3032,37.2204,37.2204,34100.0
2015-01-08 10:30:00,40.5,40.56,40.49,40.56,16300.0,37.2296,37.2848,37.2204,37.2848,16300.0
2015-01-08 10:35:00,40.55,40.61,40.54,40.59,11800.0,37.2756,37.3307,37.2664,37.3123,11800.0
2015-01-08 10:40:00,40.59,40.64,40.58,40.63,22900.0,37.3123,37.3583,37.3032,37.3491,22900.0
2015-01-08 10:45:00,40.64,40.67,40.61,40.63,12000.0,37.3583,37.3859,37.3307,37.3491,12000.0
2015-01-08 10:50:00,40.63,40.66,40.59,40.66,13700.0,37.3491,37.3767,37.3123,37.3767,13700.0
2015-01-08 10:55:00,40.66,40.73,40.65,40.73,21200.0,37.3767,37.441,37.3675,37.441,21200.0
2015-01-08 11:00:00,40.74,40.78,40.72,40.74,22800.0,37.4502,37.487,37.4318,37.4502,22800.0
2015-01-08 11:05:00,40.75,40.77,40.7,40.7,20100.0,37.4594,37.4778,37.4135,37.4135,20100.0
2015-01-08 11:10:00,40.71,40.76,40.71,40.76,7300.0,37.4227,37.4686,37.4227,37.4686,7300.0
2015-01-08 11:15:00,40.76,40.77,40.72,40.77,16200.0,37.4686,37.4778,37.4318,37.4778,16200.0
2015-01-08 11:20:00,40.78,40.79,40.74,40.74,14100.0,37.487,37.4962,37.4502,37.4502,14100.0
2015-01-08 11:25:00,40.74,40.77,40.69,40.77,9500.0,37.4502,37.4778,37.4043,37.4778,9500.0
2015-01-08 11:30:00,40.76,40.81,40.76,40.79,12100.0,37.4686,37.5146,37.4686,37.4962,12100.0
2015-01-08 11:35:00,40.79,40.8,40.78,40.8,9000.0,37.4962,37.5054,37.487,37.5054,9000.0
2015-01-08 11:40:00,40.8,40.83,40.8,40.82,14700.0,37.5054,37.533,37.5054,37.5238,14700.0
2015-01-08 11:45:00,40.82,40.89,40.82,40.89,8400.0,37.5238,37.5881,37.5238,37.5881,8400.0
2015-01-08 11:50:00,40.87,40.9,40.86,40.88,31400.0,37.5697,37.5973,37.5605,37.5789,31400.0
2015-01-08 11:55:00,40.88,40.91,40.87,40.9,17200.0,37.5789,37.6065,37.5697,37.5973,17200.0
2015-01-08 12:00:00,40.9,40.91,40.88,40.88,16100.0,37.5973,37.6065,37.5789,37.5789,16100.0
2015-01-08 12:05:00,40.87,40.87,40.81,40.81,11800.0,37.5697,37.5697,37.5146,37.5146,11800.0
2015-01-08 12:10:00,40.81,40.83,40.78,40.78,15200.0,37.5146,37.533,37.487,37.487,15200.0
2015-01-08 12:15:00,40.79,40.82,40.79,40.81,8000.0,37.4962,37.5238,37.4962,37.5146,8000.0
2015-01-08 12:20:00,40.8,40.81,40.76,40.81,9800.0,37.5054,37.5146,37.4686,37.5146,9800.0
2015-01-08 12:25:00,40.82,40.88,40.81,40.88,5100.0,37.5238,37.5789,37.5146,37.5789,5100.0
2015-01-08 12:30:00,40.88,40.9,40.87,40.87,6600.0,37.5789,37.5973,37.5697,37.5697,6600.0
2015-01-08 12:35:00,40.87,40.89,40.84,40.84,7200.0,37.5697,37.5881,37.5422,37.5422,7200.0
2015-01-08 12:40:00,40.86,40.89,40.85,40.89,5700.0,37.5605,37.5881,37.5514,37.5881,5700.0
2015-01-08 12:45:00,40.88,40.9,40.86,40.86,8400.0,37.5789,37.5973,37.5605,37.5605,8400.0
2015-01-08 12:50:00,40.87,40.9,40.87,40.88,6600.0,37.5697,37.5973,37.5697,37.5789,6600.0
2015-01-08 12:55:00,40.88,40.93,40.88,40.92,14400.0,37.5789,37.6249,37.5789,37.6157,14400.0
2015-01-08 13:00:00,40.9,40.94,40.89,40.9,10200.0,37.5973,37.6341,37.5881,37.5973,10200.0
2015-01-08 13:05:00,40.91,40.98,40.91,40.95,17000.0,37.6065,37.6709,37.6065,37.6433,17000.0
2015-01-08 13:10:00,40.94,40.94,40.8,40.8,14400.0,37.6341,37.6341,37.5054,37.5054,14400.0
2015-01-08 13:15:00,40.8,40.81,40.77,40.8,19200.0,37.5054,37.5146,37.4778,37.5054,19200.0
2015-01-08 13:20:00,40.79,40.82,40.79,40.82,5600.0,37.4962,37.5238,37.4962,37.5238,5600.0
2015-01-08 13:25:00,40.82,40.86,40.81,40.86,10200.0,37.5238,37.5605,37.5146,37.5605,10200.0
2015-01-08 13:30:00,40.86,40.96,40.85,40.92,60200.0,37.5605,37.6525,37.5514,37.6157,60200.0
2015-01-08 13:35:00,40.92,40.92,40.89,40.9,3400.0,37.6157,37.6157,37.5881,37.5973,3400.0
2015-01-08 13:40:00,40.89,40.89,40.86,40.87,5000.0,37.5881,37.5881,37.5605,37.5697,5000.0
2015-01-08 13:45:00,40.86,40.87,40.83,40.84,6200.0,37.5605,37.5697,37.533,37.5422,6200.0
2015-01-08 13:50:00,40.84,40.84,40.82,40.83,9100.0,37.5422,37.5422,37.5238,37.533,9100.0
2015-01-08 13:55:00,40.82,40.82,40.72,40.75,14700.0,37.5238,37.5238,37.4318,37.4594,14700.0
2015-01-08 14:00:00,40.76,40.77,40.74,40.75,5200.0,37.4686,37.4778,37.4502,37.4594,5200.0
2015-01-08 14:05:00,40.77,40.82,40.76,40.78,8800.0,37.4778,37.5238,37.4686,37.487,8800.0
2015-01-08 14:10:00,40.79,40.79,40.72,40.75,9400.0,37.4962,37.4962,37.4318,37.4594,9400.0
2015-01-08 14:15:00,40.73,40.76,40.73,40.76,10700.0,37.441,37.4686,37.441,37.4686,10700.0
2015-01-08 14:20:00,40.76,40.8,40.75,40.79,8600.0,37.4686,37.5054,37.4594,37.4962,8600.0
2015-01-08 14:25:00,40.79,40.83,40.79,40.82,6400.0,37.4962,37.533,37.4962,37.5238,6400.0
2015-01-08 14:30:00,40.83,40.88,40.83,40.85,14100.0,37.533,37.5789,37.533,37.5514,14100.0
2015-01-08 14:35:00,40.85,40.89,40.84,40.89,9000.0,37.5514,37.5881,37.5422,37.5881,9000.0
2015-01-08 14:40:00,40.89,40.91,40.84,40.87,63700.0,37.5881,37.6065,37.5422,37.5697,63700.0
2015-01-08 14:45:00,40.87,40.87,40.82,40.83,50900.0,37.5697,37.5697,37.5238,37.533,50900.0
2015-01-08 14:50:00,40.84,40.88,40.83,40.88,13200.0,37.5422,37.5789,37.533,37.5789,13200.0
2015-01-08 14:55:00,40.88,40.9,40.84,40.84,9600.0,37.5789,37.5973,37.5422,37.5422,9600.0
2015-01-08 15:00:00,40.85,40.88,40.83,40.84,19400.0,37.5514,37.5789,37.533,37.5422,19400.0
2015-01-08 15:05:00,40.84,40.85,40.79,40.8,18500.0,37.5422,37.5514,37.4962,37.5054,18500.0
2015-01-08 15:10:00,40.8,40.85,40.79,40.81,25200.0,37.5054,37.5514,37.4962,37.5146,25200.0
2015-01-08 15:15:00,40.82,40.82,40.78,40.8,34400.0,37.5238,37.5238,37.487,37.5054,34400.0
2015-01-08 15:20:00,40.8,40.82,40.78,40.8,36100.0,37.5054,37.5238,37.487,37.5054,36100.0
2015-01-08 15:25:00,40.81,40.85,40.79,40.85,26900.0,37.5146,37.5514,37.4962,37.5514,26900.0
2015-01-08 15:30:00,40.85,40.9,40.85,40.87,57500.0,37.5514,37.5973,37.5514,37.5697,57500.0
2015-01-08 15:35:00,40.88,40.91,40.87,40.89,32600.0,37.5789,37.6065,37.5697,37.5881,32600.0
2015-01-08 15:40:00,40.88,40.9,40.83,40.83,31000.0,37.5789,37.5973,37.533,37.533,31000.0
2015-01-08 15:45:00,40.84,40.9,40.83,40.89,76600.0,37.5422,37.5973,37.533,37.5881,76600.0
2015-01-08 15:50:00,40.89,40.94,40.88,40.92,101300.0,37.5881,37.6341,37.5789,37.6157,101300.0
2015-01-08 15:55:00,40.93,40.95,40.85,40.89,267200.0,37.6249,37.6433,37.5514,37.5881,267200.0
2015-01-09 09:30:00,41.0,41.0,40.88,40.97,38100.0,37.6892,37.6892,37.5789,37.6617,38100.0
2015-01-09 09:35:00,40.95,40.97,40.77,40.91,12000.0,37.6433,37.6617,37.4778,37.6065,12000.0
2015-01-09 09:40:00,40.92,40.96,40.86,40.96,11800.0,37.6157,37.6525,37.5605,37.6525,11800.0
2015-01-09 09:45:00,40.95,40.95,40.74,40.74,32200.0,37.6433,37.6433,37.4502,37.4502,32200.0
2015-01-09 09:50:00,40.76,40.8,40.66,40.74,6500.0,37.4686,37.5054,37.3767,37.4502,6500.0
2015-01-09 09:55:00,40.74,40.77,40.65,40.68,12700.0,37.4502,37.4778,37.3675,37.3951,12700.0
2015-01-09 10:00:00,40.66,40.77,40.62,40.73,20600.0,37.3767,37.4778,37.3399,37.441,20600.0
2015-01-09 10:05:00,40.75,40.76,40.67,40.72,9900.0,37.4594,37.4686,37.3859,37.4318,9900.0
2015-01-09 10:10:00,40.71,40.77,40.7,40.75,19100.0,37.4227,37.4778,37.4135,37.4594,19100.0
2015-01-09 10:15:00,40.74,40.77,40.68,40.7,17500.0,37.4502,37.4778,37.3951,37.4135,17500.0
2015-01-09 10:20:00,40.7,40.74,40.68,40.68,6600.0,37.4135,37.4502,37.3951,37.3951,6600.0
2015-01-09 10:25:00,40.69,40.71,40.57,40.57,9500.0,37.4043,37.4227,37.294,37.294,9500.0
2015-01-09 10:30:00,40.56,40.56,40.45,40.52,15200.0,37.2848,37.2848,37.1837,37.248,15200.0
2015-01-09 10:35:00,40.52,40.61,40.51,40.51,9600.0,37.248,37.3307,37.2388,37.2388,9600.0
2015-01-09 10:40:00,40.56,40.56,40.47,40.51,7800.0,37.2848,37.2848,37.202,37.2388,7800.0
2015-01-09 10:45:00,40.51,40.58,40.5,40.53,6700.0,37.2388,37.3032,37.2296,37.2572,6700.0
2015-01-09 10:50:00,40.53,40.59,40.53,40.53,9400.0,37.2572,37.3123,37.2572,37.2572,9400.0
2015-01-09 10:55:00,40.53,40.59,40.53,40.55,6300.0,37.2572,37.3123,37.2572,37.2756,6300.0
2015-01-09 11:00:00,40.55,40.55,40.45,40.46,6300.0,37.2756,37.2756,37.1837,37.1928,6300.0
2015-01-09 11:05:00,40.47,40.51,40.43,40.43,9200.0,37.202,37.2388,37.1653,37.1653,9200.0
2015-01-09 11:10:00,40.43,40.43,40.33,40.34,11500.0,37.1653,37.1653,37.0733,37.0825,11500.0
2015-01-09 11:15:00,40.35,40.4,40.35,40.39,9300.0,37.0917,37.1377,37.0917,37.1285,9300.0
2015-01-09 11:20:00,40.39,40.39,40.29,40.37,11700.0,37.1285,37.1285,37.0366,37.1101,11700.0
2015-01-09 11:25:00,40.37,40.41,40.35,40.39,11400.0,37.1101,37.1469,37.0917,37.1285,11400.0
2015-01-09 11:30:00,40.38,40.42,40.32,40.41,9900.0,37.1193,37.1561,37.0641,37.1469,9900.0
2015-01-09 11:35:00,40.41,40.43,40.39,40.4,8000.0,37.1469,37.1653,37.1285,37.1377,8000.0
2015-01-09 11:40:00,40.4,40.42,40.33,40.42,37700.0,37.1377,37.1561,37.0733,37.1561,37700.0
2015-01-09 11:45:00,40.41,40.58,40.33,40.52,63000.0,37.1469,37.3032,37.0733,37.248,63000.0
2015-01-09 11:50:00,40.51,40.56,40.49,40.52,10500.0,37.2388,37.2848,37.2204,37.248,10500.0
2015-01-09 11:55:00,40.52,40.57,40.47,40.56,6300.0,37.248,37.294,37.202,37.2848,6300.0
2015-01-09 12:00:00,40.56,40.6,40.54,40.59,11500.0,37.2848,37.3215,37.2664,37.3123,11500.0
2015-01-09 12:05:00,40.57,40.63,40.56,40.62,7900.0,37.294,37.3491,37.2848,37.3399,7900.0
2015-01-09 12:10:00,40.61,40.63,40.58,40.61,6100.0,37.3307,37.3491,37.3032,37.3307,6100.0
2015-01-09 12:15:00,40.62,40.63,40.58,40.6,6900.0,37.3399,37.3491,37.3032,37.3215,6900.0
2015-01-09 12:20:00,40.6,40.6,40.54,40.55,7200.0,37.3215,37.3215,37.2664,37.2756,7200.0
2015-01-09 12:25:00,40.54,40.56,40.5,40.5,4400.0,37.2664,37.2848,37.2296,37.2296,4400.0
2015-01-09 12:30:00,40.52,40.58,40.51,40.51,6500.0,37.248,37.3032,37.2388,37.2388,6500.0
2015-01-09 12:35:00,40.5,40.55,40.5,40.55,9200.0,37.2296,37.2756,37.2296,37.2756,9200.0
2015-01-09 12:40:00,40.55,40.57,40.53,40.56,6900.0,37.2756,37.294,37.2572,37.2848,6900.0
2015-01-09 12:45:00,40.55,40.6,40.54,40.58,31500.0,37.2756,37.3215,37.2664,37.3032,31500.0
2015-01-09 12:50:00,40.59,40.59,40.51,40.55,4800.0,37.3123,37.3123,37.2388,37.2756,4800.0
2015-01-09 12:55:00,40.55,40.57,40.48,40.48,13200.0,37.2756,37.294,37.2112,37.2112,13200.0
2015-01-09 13:00:00,40.48,40.56,40.47,40.56,43300.0,37.2112,37.2848,37.202,37.2848,43300.0
2015-01-09 13:05:00,40.55,40.57,40.52,40.52,11200.0,37.2756,37.294,37.248,37.248,11200.0
2015-01-09 13:10:00,40.53,40.63,40.52,40.62,10200.0,37.2572,37.3491,37.248,37.3399,10200.0
2015-01-09 13:15:00,40.63,40.64,40.57,40.62,23000.0,37.3491,37.3583,37.294,37.3399,23000.0
2015-01-09 13:20:00,40.63,40.64,40.56,40.57,6000.0,37.3491,37.3583,37.2848,37.294,6000.0
2015-01-09 13:25:00,40.58,40.59,40.51,40.53,5800.0,37.3032,37.3123,37.2388,37.2572,5800.0
2015-01-09 13:30:00,40.53,40.59,40.53,40.55,8400.0,37.2572,37.3123,37.2572,37.2756,8400.0
2015-01-09 13:35:00,40.56,40.57,40.53,40.53,7500.0,37.2848,37.294,37.2572,37.2572,7500.0
2015-01-09 13:40:00,40.53,40.55,40.47,40.47,10000.0,37.2572,37.2756,37.202,37.202,10000.0
2015-01-09 13:45:00,40.48,40.54,40.45,40.52,10000.0,37.2112,37.2664,37.1837,37.248,10000.0
2015-01-09 13:50:00,40.53,40.58,40.5,40.5,4600.0,37.2572,37.3032,37.2296,37.2296,4600.0
2015-01-09 13:55:00,40.5,40.51,40.47,40.49,7900.0,37.2296,37.2388,37.202,37.2204,7900.0
2015-01-09 14:00:00,40.48,40.49,40.43,40.46,8400.0,37.2112,37.2204,37.1653,37.1928,8400.0
2015-01-09 14:05:00,40.47,40.52,40.47,40.51,6700.0,37.202,37.248,37.202,37.2388,6700.0
2015-01-09 14:10:00,40.51,40.55,40.5,40.55,11800.0,37.2388,37.2756,37.2296,37.2756,11800.0
2015-01-09 14:15:00,40.55,40.6,40.53,40.6,14400.0,37.2756,37.3215,37.2572,37.3215,14400.0
2015-01-09 14:20:00,40.58,40.59,40.55,40.59,10100.0,37.3032,37.3123,37.2756,37.3123,10100.0
2015-01-09 14:25:00,40.59,40.62,40.56,40.57,7900.0,37.3123,37.3399,37.2848,37.294,7900.0
2015-01-09 14:30:00,40.56,40.56,40.52,40.53,13900.0,37.2848,37.2848,37.248,37.2572,13900.0
2015-01-09 14:35:00,40.54,40.59,40.51,40.59,24400.0,37.2664,37.3123,37.2388,37.3123,24400.0
2015-01-09 14:40:00,40.6,40.63,40.59,40.61,15500.0,37.3215,37.3491,37.3123,37.3307,15500.0
2015-01-09 14:45:00,40.6,40.63,40.59,40.6,37400.0,37.3215,37.3491,37.3123,37.3215,37400.0
2015-01-09 14:50:00,40.6,40.68,40.6,40.67,26500.0,37.3215,37.3951,37.3215,37.3859,26500.0
2015-01-09 14:55:00,40.66,40.68,40.64,40.65,27300.0,37.3767,37.3951,37.3583,37.3675,27300.0
2015-01-09 15:00:00,40.65,40.69,40.62,40.67,88100.0,37.3675,37.4043,37.3399,37.3859,88100.0
2015-01-09 15:05:00,40.67,40.7,40.66,40.67,12200.0,37.3859,37.4135,37.3767,37.3859,12200.0
2015-01-09 15:10:00,40.67,40.76,40.66,40.75,16000.0,37.3859,37.4686,37.3767,37.4594,16000.0
2015-01-09 15:15:00,40.75,40.77,40.73,40.75,17800.0,37.4594,37.4778,37.441,37.4594,17800.0
2015-01-09 15:20:00,40.75,40.77,40.73,40.76,18100.0,37.4594,37.4778,37.441,37.4686,18100.0
2015-01-09 15:25:00,40.76,40.78,40.68,40.7,29100.0,37.4686,37.487,37.3951,37.4135,29100.0
2015-01-09 15:30:00,40.7,40.7,40.63,40.66,28000.0,37.4135,37.4135,37.3491,37.3767,28000.0
2015-01-09 15:35:00,40.64,40.74,40.64,40.72,46400.0,37.3583,37.4502,37.3583,37.4318,46400.0
2015-01-09 15:40:00,40.72,40.76,40.71,40.75,32700.0,37.4318,37.4686,37.4227,37.4594,32700.0
2015-01-09 15:45:00,40.74,40.74,40.68,40.71,56700.0,37.4502,37.4502,37.3951,37.4227,56700.0
2015-01-09 15:50:00,40.69,40.71,40.65,40.66,51100.0,37.4043,37.4227,37.3675,37.3767,51100.0
2015-01-09 15:55:00,40.66,40.66,40.58,40.6,137000.0,37.3767,37.3767,37.3032,37.3215,137000.0
2015-01-12 09:30:00,40.61,40.72,40.4,40.61,58400.0,37.3307,37.4318,37.1377,37.3307,58400.0
2015-01-12 09:35:00,40.56,40.61,40.4,40.45,15700.0,37.2848,37.3307,37.1377,37.1837,15700.0
2015-01-12 09:40:00,40.43,40.43,40.34,40.41,36800.0,37.1653,37.1653,37.0825,37.1469,36800.0
2015-01-12 09:45:00,40.4,40.44,40.33,40.38,43500.0,37.1377,37.1745,37.0733,37.1193,43500.0
2015-01-12 09:50:00,40.37,40.47,40.35,40.44,49200.0,37.1101,37.202,37.0917,37.1745,49200.0
2015-01-12 09:55:00,40.42,40.44,40.18,40.24,67100.0,37.1561,37.1745,36.9355,36.9906,67100.0
2015-01-12 10:00:00,40.24,40.24,40.02,40.16,42200.0,36.9906,36.9906,36.7884,36.9171,42200.0
2015-01-12 10:05:00,40.16,40.16,40.03,40.08,15400.0,36.9171,36.9171,36.7976,36.8435,15400.0
2015-01-12 10:10:00,40.07,40.11,40.03,40.08,16200.0,36.8343,36.8711,36.7976,36.8435,16200.0
2015-01-12 10:15:00,40.09,40.26,40.09,40.25,16900.0,36.8527,37.009,36.8527,36.9998,16900.0
2015-01-12 10:20:00,40.28,40.28,40.2,40.21,11900.0,37.0274,37.0274,36.9538,36.963,11900.0
2015-01-12 10:25:00,40.22,40.26,40.1,40.1,14300.0,36.9722,37.009,36.8619,36.8619,14300.0
2015-01-12 10:30:00,40.12,40.12,40.06,40.06,11600.0,36.8803,36.8803,36.8251,36.8251,11600.0
2015-01-12 10:35:00,40.07,40.13,40.01,40.12,11300.0,36.8343,36.8895,36.7792,36.8803,11300.0
2015-01-12 10:40:00,40.12,40.15,40.1,40.13,13300.0,36.8803,36.9079,36.8619,36.8895,13300.0
2015-01-12 10:45:00,40.13,40.18,40.12,40.16,7800.0,36.8895,36.9355,36.8803,36.9171,7800.0
2015-01-12 10:50:00,40.15,40.2,40.13,40.19,20400.0,36.9079,36.9538,36.8895,36.9446,20400.0
2015-01-12 10:55:00,40.17,40.22,40.16,40.21,9900.0,36.9263,36.9722,36.9171,36.963,9900.0
2015-01-12 11:00:00,40.22,40.23,40.17,40.18,32100.0,36.9722,36.9814,36.9263,36.9355,32100.0
2015-01-12 11:05:00,40.18,40.21,40.15,40.16,15200.0,36.9355,36.963,36.9079,36.9171,15200.0
2015-01-12 11:10:00,40.18,40.21,40.14,40.14,9600.0,36.9355,36.963,36.8987,36.8987,9600.0
2015-01-12 11:15:00,40.14,40.18,40.12,40.18,5600.0,36.8987,36.9355,36.8803,36.9355,5600.0
2015-01-12 11:20:00,40.17,40.22,40.15,40.21,10600.0,36.9263,36.9722,36.9079,36.963,10600.0
2015-01-12 11:25:00,40.2,40.2,40.17,40.19,10100.0,36.9538,36.9538,36.9263,36.9446,10100.0
2015-01-12 11:30:00,40.2,40.21,40.15,40.17,12700.0,36.9538,36.963,36.9079,36.9263,12700.0
2015-01-12 11:35:00,40.18,40.31,40.18,40.29,9600.0,36.9355,37.055,36.9355,37.0366,9600.0
2015-01-12 11:40:00,40.28,40.34,40.28,40.34,4100.0,37.0274,37.0825,37.0274,37.0825,4100.0
2015-01-12 11:45:00,40.34,40.34,40.24,40.26,9200.0,37.0825,37.0825,36.9906,37.009,9200.0
2015-01-12 11:50:00,40.25,40.29,40.21,40.26,6000.0,36.9998,37.0366,36.963,37.009,6000.0
2015-01-12 11:55:00,40.26,40.31,40.26,40.29,6600.0,37.009,37.055,37.009,37.0366,6600.0
2015-01-12 12:00:00,40.29,40.36,40.29,40.36,8300.0,37.0366,37.1009,37.0366,37.1009,8300.0
2015-01-12 12:05:00,40.37,40.37,40.3,40.32,12200.0,37.1101,37.1101,37.0458,37.0641,12200.0
2015-01-12 12:10:00,40.32,40.33,40.25,40.27,7700.0,37.0641,37.0733,36.9998,37.0182,7700.0
2015-01-12 12:15:00,40.28,40.29,40.22,40.23,9100.0,37.0274,37.0366,36.9722,36.9814,9100.0
2015-01-12 12:20:00,40.24,40.27,40.23,40.26,8500.0,36.9906,37.0182,36.9814,37.009,8500.0
2015-01-12 12:25:00,40.25,40.25,40.19,40.19,5500.0,36.9998,36.9998,36.9446,36.9446,5500.0
2015-01-12 12:30:00,40.24,40.29,40.21,40.29,3900.0,36.9906,37.0366,36.963,37.0366,3900.0
2015-01-12 12:35:00,40.28,40.31,40.26,40.31,3600.0,37.0274,37.055,37.009,37.055,3600.0
2015-01-12 12:40:00,40.31,40.31,40.26,40.27,2700.0,37.055,37.055,37.009,37.0182,2700.0
2015-01-12 12:45:00,40.27,40.28,40.23,40.24,8400.0,37.0182,37.0274,36.9814,36.9906,8400.0
2015-01-12 12:50:00,40.23,40.23,40.17,40.19,12600.0,36.9814,36.9814,36.9263,36.9446,12600.0
2015-01-12 12:55:00,40.19,40.24,40.16,40.2,5400.0,36.9446,36.9906,36.9171,36.9538,5400.0
2015-01-12 13:00:00,40.2,40.27,40.2,40.24,12200.0,36.9538,37.0182,36.9538,36.9906,12200.0
2015-01-12 13:05:00,40.23,40.24,40.18,40.21,10800.0,36.9814,36.9906,36.9355,36.963,10800.0
2015-01-12 13:10:00,40.21,40.22,40.18,40.2,2500.0,36.963,36.9722,36.9355,36.9538,2500.0
2015-01-12 13:15:00,40.2,40.21,40.17,40.17,4800.0,36.9538,36.963,36.9263,36.9263,4800.0
2015-01-12 13:20:00,40.17,40.17,40.13,40.13,7900.0,36.9263,36.9263,36.8895,36.8895,7900.0
2015-01-12 13:25:00,40.13,40.19,40.13,40.15,6400.0,36.8895,36.9446,36.8895,36.9079,6400.0
2015-01-12 13:30:00,40.14,40.22,40.13,40.21,11800.0,36.8987,36.9722,36.8895,36.963,11800.0
2015-01-12 13:35:00,40.21,40.24,40.2,40.22,11100.0,36.963,36.9906,36.9538,36.9722,11100.0
2015-01-12 13:40:00,40.22,40.28,40.2,40.28,20100.0,36.9722,37.0274,36.9538,37.0274,20100.0
2015-01-12 13:45:00,40.28,40.32,40.26,40.3,11800.0,37.0274,37.0641,37.009,37.0458,11800.0
2015-01-12 13:50:00,40.3,40.31,40.28,40.29,7100.0,37.0458,37.055,37.0274,37.0366,7100.0
2015-01-12 13:55:00,40.29,40.29,40.25,40.25,6500.0,37.0366,37.0366,36.9998,36.9998,6500.0
2015-01-12 14:00:00,40.24,40.28,40.23,40.23,12600.0,36.9906,37.0274,36.9814,36.9814,12600.0
2015-01-12 14:05:00,40.23,40.24,40.21,40.23,9700.0,36.9814,36.9906,36.963,36.9814,9700.0
2015-01-12 14:10:00,40.23,40.28,40.23,40.26,7100.0,36.9814,37.0274,36.9814,37.009,7100.0
2015-01-12 14:15:00,40.25,40.25,40.16,40.17,11200.0,36.9998,36.9998,36.9171,36.9263,11200.0
2015-01-12 14:20:00,40.16,40.16,40.09,40.1,32200.0,36.9171,36.9171,36.8527,36.8619,32200.0
2015-01-12 14:25:00,40.09,40.15,40.09,40.11,8700.0,36.8527,36.9079,36.8527,36.8711,8700.0
2015-01-12 14:30:00,40.11,40.12,40.08,40.11,11600.0,36.8711,36.8803,36.8435,36.8711,11600.0
2015-01-12 14:35:00,40.11,40.11,40.07,40.09,16300.0,36.8711,36.8711,36.8343,36.8527,16300.0
2015-01-12 14:40:00,40.08,40.14,40.08,40.12,20700.0,36.8435,36.8987,36.8435,36.8803,20700.0
2015-01-12 14:45:00,40.11,40.17,40.09,40.17,19600.0,36.8711,36.9263,36.8527,36.9263,19600.0
2015-01-12 14:50:00,40.17,40.18,40.13,40.15,14000.0,36.9263,36.9355,36.8895,36.9079,14000.0
2015-01-12 14:55:00,40.13,40.19,40.12,40.16,15300.0,36.8895,36.9446,36.8803,36.9171,15300.0
2015-01-12 15:00:00,40.17,40.19,40.14,40.17,38800.0,36.9263,36.9446,36.8987,36.9263,38800.0
2015-01-12 15:05:00,40.17,40.17,40.09,40.11,24200.0,36.9263,36.9263,36.8527,36.8711,24200.0
2015-01-12 15:10:00,40.11,40.17,40.1,40.12,24900.0,36.8711,36.9263,36.8619,36.8803,24900.0
2015-01-12 15:15:00,40.13,40.19,40.13,40.13,56000.0,36.8895,36.9446,36.8895,36.8895,56000.0
2015-01-12 15:20:00,40.14,40.15,40.06,40.07,43100.0,36.8987,36.9079,36.8251,36.8343,43100.0
2015-01-12 15:25:00,40.06,40.07,40.04,40.06,47500.0,36.8251,36.8343,36.8068,36.8251,47500.0
2015-01-12 15:30:00,40.06,40.08,39.95,39.95,80400.0,36.8251,36.8435,36.724,36.724,80400.0
2015-01-12 15:35:00,39.96,40.03,39.95,40.01,59600.0,36.7332,36.7976,36.724,36.7792,59600.0
2015-01-12 15:40:00,40.03,40.15,40.02,40.12,90400.0,36.7976,36.9079,36.7884,36.8803,90400.0
2015-01-12 15:45:00,40.11,40.23,40.09,40.19,112400.0,36.8711,36.9814,36.8527,36.9446,112400.0
2015-01-12 15:50:00,40.19,40.2,40.06,40.1,164900.0,36.9446,36.9538,36.8251,36.8619,164900.0
2015-01-12 15:55:00,40.09,40.13,40.05,40.11,353200.0,36.8527,36.8895,36.816,36.8711,353200.0
2015-01-13 09:30:00,40.47,40.7,40.47,40.64,24400.0,37.202,37.4135,37.202,37.3583,24400.0
2015-01-13 09:35:00,40.64,40.7,40.51,40.57,23700.0,37.3583,37.4135,37.2388,37.294,23700.0
2015-01-13 09:40:00,40.55,40.7,40.54,40.6,11400.0,37.2756,37.4135,37.2664,37.3215,11400.0
2015-01-13 09:45:00,40.62,40.64,40.54,40.55,13700.0,37.3399,37.3583,37.2664,37.2756,13700.0
2015-01-13 09:50:00,40.61,40.61,40.56,40.59,20500.0,37.3307,37.3307,37.2848,37.3123,20500.0
2015-01-13 09:55:00,40.6,40.61,40.55,40.59,15300.0,37.3215,37.3307,37.2756,37.3123,15300.0
2015-01-13 10:00:00,40.6,40.64,40.58,40.62,30000.0,37.3215,37.3583,37.3032,37.3399,30000.0
2015-01-13 10:05:00,40.6,40.63,40.58,40.61,8300.0,37.3215,37.3491,37.3032,37.3307,8300.0
2015-01-13 10:10:00,40.61,40.62,40.57,40.57,11000.0,37.3307,37.3399,37.294,37.294,11000.0
2015-01-13 10:15:00,40.57,40.62,40.56,40.58,11300.0,37.294,37.3399,37.2848,37.3032,11300.0
2015-01-13 10:20:00,40.57,40.63,40.57,40.63,7100.0,37.294,37.3491,37.294,37.3491,7100.0
2015-01-13 10:25:00,40.61,40.62,40.59,40.59,6300.0,37.3307,37.3399,37.3123,37.3123,6300.0
2015-01-13 10:30:00,40.58,40.61,40.57,40.61,6600.0,37.3032,37.3307,37.294,37.3307,6600.0
2015-01-13 10:35:00,40.62,40.62,40.57,40.57,7000.0,37.3399,37.3399,37.294,37.294,7000.0
2015-01-13 10:40:00,40.57,40.61,40.56,40.57,9500.0,37.294,37.3307,37.2848,37.294,9500.0
2015-01-13 10:45:00,40.56,40.57,40.53,40.53,16200.0,37.2848,37.294,37.2572,37.2572,16200.0
2015-01-13 10:50:00,40.55,40.59,40.54,40.55,8700.0,37.2756,37.3123,37.2664,37.2756,8700.0
2015-01-13 10:55:00,40.57,40.58,40.5,40.51,41400.0,37.294,37.3032,37.2296,37.2388,41400.0
2015-01-13 11:00:00,40.52,40.52,40.46,40.5,16300.0,37.248,37.248,37.1928,37.2296,16300.0
2015-01-13 11:05:00,40.5,40.52,40.47,40.47,11200.0,37.2296,37.248,37.202,37.202,11200.0
2015-01-13 11:10:00,40.48,40.54,40.48,40.54,7600.0,37.2112,37.2664,37.2112,37.2664,7600.0
2015-01-13 11:15:00,40.53,40.54,40.47,40.48,16800.0,37.2572,37.2664,37.202,37.2112,16800.0
2015-01-13 11:20:00,40.49,40.49,40.4,40.41,15500.0,37.2204,37.2204,37.1377,37.1469,15500.0
2015-01-13 11:25:00,40.41,40.43,40.39,40.41,18600.0,37.1469,37.1653,37.1285,37.1469,18600.0
2015-01-13 11:30:00,40.4,40.42,40.35,40.37,14500.0,37.1377,37.1561,37.0917,37.1101,14500.0
2015-01-13 11:35:00,40.38,40.42,40.35,40.36,8400.0,37.1193,37.1561,37.0917,37.1009,8400.0
2015-01-13 11:40:00,40.37,40.38,40.25,40.26,33500.0,37.1101,37.1193,36.9998,37.009,33500.0
2015-01-13 11:45:00,40.28,40.35,40.27,40.34,10300.0,37.0274,37.0917,37.0182,37.0825,10300.0
2015-01-13 11:50:00,40.34,40.35,40.3,40.31,10700.0,37.0825,37.0917,37.0458,37.055,10700.0
2015-01-13 11:55:00,40.3,40.31,40.21,40.24,13200.0,37.0458,37.055,36.963,36.9906,13200.0
2015-01-13 12:00:00,40.24,40.25,40.19,40.2,6100.0,36.9906,36.9998,36.9446,36.9538,6100.0
2015-01-13 12:05:00,40.2,40.2,40.16,40.17,5400.0,36.9538,36.9538,36.9171,36.9263,5400.0
2015-01-13 12:10:00,40.16,40.2,40.14,40.19,4500.0,36.9171,36.9538,36.8987,36.9446,4500.0
2015-01-13 12:15:00,40.17,40.17,40.09,40.11,7700.0,36.9263,36.9263,36.8527,36.8711,7700.0
2015-01-13 12:20:00,40.12,40.12,40.0,40.03,16300.0,36.8803,36.8803,36.77,36.7976,16300.0
2015-01-13 12:25:00,40.02,40.07,40.02,40.06,3100.0,36.7884,36.8343,36.7884,36.8251,3100.0
2015-01-13 12:30:00,40.06,40.06,39.99,40.0,7300.0,36.8251,36.8251,36.7608,36.77,7300.0
2015-01-13 12:35:00,40.03,40.06,39.99,40.01,7800.0,36.7976,36.8251,36.7608,36.7792,7800.0
2015-01-13 12:40:00,40.0,40.0,39.93,39.98,9400.0,36.77,36.77,36.7056,36.7516,9400.0
2015-01-13 12:45:00,39.96,40.05,39.96,40.05,6600.0,36.7332,36.816,36.7332,36.816,6600.0
2015-01-13 12:50:00,40.05,40.08,40.03,40.03,4100.0,36.816,36.8435,36.7976,36.7976,4100.0
2015-01-13 12:55:00,40.02,40.09,40.02,40.07,3100.0,36.7884,36.8527,36.7884,36.8343,3100.0
2015-01-13 13:00:00,40.07,40.11,40.06,40.1,5200.0,36.8343,36.8711,36.8251,36.8619,5200.0
2015-01-13 13:05:00,40.1,40.13,40.1,40.13,5900.0,36.8619,36.8895,36.8619,36.8895,5900.0
2015-01-13 13:10:00,40.12,40.13,40.07,40.1,31800.0,36.8803,36.8895,36.8343,36.8619,31800.0
2015-01-13 13:15:00,40.1,40.14,40.09,40.11,24100.0,36.8619,36.8987,36.8527,36.8711,24100.0
2015-01-13 13:20:00,40.11,40.11,39.98,40.02,22700.0,36.8711,36.8711,36.7516,36.7884,22700.0
2015-01-13 13:25:00,40.02,40.03,39.88,39.93,13000.0,36.7884,36.7976,36.6597,36.7056,13000.0
2015-01-13 13:30:00,39.93,39.93,39.82,39.86,16800.0,36.7056,36.7056,36.6045,36.6413,16800.0
2015-01-13 13:35:00,39.88,39.88,39.76,39.76,25300.0,36.6597,36.6597,36.5494,36.5494,25300.0
2015-01-13 13:40:00,39.76,39.78,39.7,39.74,31200.0,36.5494,36.5678,36.4942,36.531,31200.0
2015-01-13 13:45:00,39.73,39.76,39.68,39.68,17300.0,36.5218,36.5494,36.4758,36.4758,17300.0
2015-01-13 13:50:00,39.7,39.7,39.42,39.49,43400.0,36.4942,36.4942,36.2368,36.3012,43400.0
2015-01-13 13:55:00,39.5,39.58,39.48,39.55,29100.0,36.3104,36.3839,36.292,36.3563,29100.0
2015-01-13 14:00:00,39.55,39.56,39.46,39.53,22200.0,36.3563,36.3655,36.2736,36.3379,22200.0
2015-01-13 14:05:00,39.52,39.53,39.39,39.45,28100.0,36.3287,36.3379,36.2092,36.2644,28100.0
2015-01-13 14:10:00,39.47,39.48,39.33,39.4,25700.0,36.2828,36.292,36.1541,36.2184,25700.0
2015-01-13 14:15:00,39.39,39.47,39.38,39.44,10100.0,36.2092,36.2828,36.2001,36.2552,10100.0
2015-01-13 14:20:00,39.45,39.47,39.42,39.45,10200.0,36.2644,36.2828,36.2368,36.2644,10200.0
2015-01-13 14:25:00,39.45,39.54,39.45,39.54,19000.0,36.2644,36.3471,36.2644,36.3471,19000.0
2015-01-13 14:30:00,39.54,39.56,39.51,39.54,54200.0,36.3471,36.3655,36.3196,36.3471,54200.0
2015-01-13 14:35:00,39.54,39.64,39.53,39.6,17000.0,36.3471,36.4391,36.3379,36.4023,17000.0
2015-01-13 14:40:00,39.62,39.63,39.58,39.62,10200.0,36.4207,36.4299,36.3839,36.4207,10200.0
2015-01-13 14:45:00,39.63,39.65,39.59,39.6,9900.0,36.4299,36.4483,36.3931,36.4023,9900.0
2015-01-13 14:50:00,39.61,39.68,39.61,39.64,18400.0,36.4115,36.4758,36.4115,36.4391,18400.0
2015-01-13 14:55:00,39.65,39.66,39.44,39.44,13900.0,36.4483,36.4574,36.2552,36.2552,13900.0
2015-01-13 15:00:00,39.44,39.48,39.43,39.45,22400.0,36.2552,36.292,36.246,36.2644,22400.0
2015-01-13 15:05:00,39.46,39.48,39.35,39.38,21100.0,36.2736,36.292,36.1725,36.2001,21100.0
2015-01-13 15:10:00,39.38,39.52,39.38,39.51,28600.0,36.2001,36.3287,36.2001,36.3196,28600.0
2015-01-13 15:15:00,39.52,39.57,39.49,39.51,12400.0,36.3287,36.3747,36.3012,36.3196,12400.0
2015-01-13 15:20:00,39.52,39.56,39.47,39.5,26500.0,36.3287,36.3655,36.2828,36.3104,26500.0
2015-01-13 15:25:00,39.51,39.51,39.43,39.43,98000.0,36.3196,36.3196,36.246,36.246,98000.0
2015-01-13 15:30:00,39.43,39.57,39.43,39.49,80100.0,36.246,36.3747,36.246,36.3012,80100.0
2015-01-13 15:35:00,39.5,39.61,39.47,39.6,100300.0,36.3104,36.4115,36.2828,36.4023,100300.0
2015-01-13 15:40:00,39.6,39.65,39.57,39.61,86200.0,36.4023,36.4483,36.3747,36.4115,86200.0
2015-01-13 15:45:00,39.62,39.62,39.51,39.55,64800.0,36.4207,36.4207,36.3196,36.3563,64800.0
2015-01-13 15:50:00,39.56,39.59,39.49,39.52,71100.0,36.3655,36.3931,36.3012,36.3287,71100.0
2015-01-13 15:55:00,39.52,39.56,39.49,39.56,170500.0,36.3287,36.3655,36.3012,36.3655,170500.0
2015-01-14 09:30:00,39.03,39.06,38.94,39.0,71800.0,35.8783,35.9059,35.7956,35.8507,71800.0
2015-01-14 09:35:00,39.0,39.05,38.87,38.96,30700.0,35.8507,35.8967,35.7312,35.814,30700.0
2015-01-14 09:40:00,38.96,39.01,38.88,38.91,57000.0,35.814,35.8599,35.7404,35.768,57000.0
2015-01-14 09:45:00,38.91,38.92,38.81,38.91,122400.0,35.768,35.7772,35.6761,35.768,122400.0
2015-01-14 09:50:00,38.93,38.93,38.83,38.87,19400.0,35.7864,35.7864,35.6945,35.7312,19400.0
2015-01-14 09:55:00,38.88,38.9,38.75,38.75,23200.0,35.7404,35.7588,35.6209,35.6209,23200.0
2015-01-14 10:00:00,38.76,38.84,38.75,38.79,64000.0,35.6301,35.7037,35.6209,35.6577,64000.0
2015-01-14 10:05:00,38.8,38.85,38.78,38.83,57800.0,35.6669,35.7129,35.6485,35.6945,57800.0
2015-01-14 10:10:00,38.83,38.85,38.74,38.75,68700.0,35.6945,35.7129,35.6117,35.6209,68700.0
2015-01-14 10:15:00,38.75,38.77,38.67,38.68,71800.0,35.6209,35.6393,35.5474,35.5566,71800.0
2015-01-14 10:20:00,38.67,38.68,38.57,38.6,77500.0,35.5474,35.5566,35.4555,35.483,77500.0
2015-01-14 10:25:00,38.6,38.61,38.57,38.58,64400.0,35.483,35.4922,35.4555,35.4647,64400.0
2015-01-14 10:30:00,38.57,38.58,38.47,38.57,47700.0,35.4555,35.4647,35.3635,35.4555,47700.0
2015-01-14 10:35:00,38.54,38.6,38.53,38.55,43400.0,35.4279,35.483,35.4187,35.4371,43400.0
2015-01-14 10:40:00,38.54,38.61,38.53,38.59,38500.0,35.4279,35.4922,35.4187,35.4738,38500.0
2015-01-14 10:45:00,38.6,38.62,38.57,38.58,39200.0,35.483,35.5014,35.4555,35.4647,39200.0
2015-01-14 10:50:00,38.59,38.62,38.52,38.54,38400.0,35.4738,35.5014,35.4095,35.4279,38400.0
2015-01-14 10:55:00,38.54,38.58,38.52,38.57,20300.0,35.4279,35.4647,35.4095,35.4555,20300.0
2015-01-14 11:00:00,38.57,38.58,38.43,38.43,40700.0,35.4555,35.4647,35.3268,35.3268,40700.0
2015-01-14 11:05:00,38.43,38.47,38.38,38.42,291400.0,35.3268,35.3635,35.2808,35.3176,291400.0
2015-01-14 11:10:00,38.41,38.46,38.25,38.27,77600.0,35.3084,35.3543,35.1613,35.1797,77600.0
2015-01-14 11:15:00,38.26,38.34,38.25,38.28,22100.0,35.1705,35.244,35.1613,35.1889,22100.0
2015-01-14 11:20:00,38.28,38.37,38.28,38.34,101400.0,35.1889,35.2716,35.1889,35.244,101400.0
2015-01-14 11:25:00,38.34,38.36,38.28,38.29,18400.0,35.244,35.2624,35.1889,35.1981,18400.0
2015-01-14 11:30:00,38.29,38.32,38.26,38.27,24900.0,35.1981,35.2256,35.1705,35.1797,24900.0
2015-01-14 11:35:00,38.26,38.31,38.21,38.31,34200.0,35.1705,35.2165,35.1245,35.2165,34200.0
2015-01-14 11:40:00,38.31,38.36,38.28,38.29,36500.0,35.2165,35.2624,35.1889,35.1981,36500.0
2015-01-14 11:45:00,38.3,38.36,38.3,38.36,42600.0,35.2073,35.2624,35.2073,35.2624,42600.0
2015-01-14 11:50:00,38.36,38.39,38.3,38.36,71000.0,35.2624,35.29,35.2073,35.2624,71000.0
2015-01-14 11:55:00,38.35,38.38,38.32,38.33,24700.0,35.2532,35.2808,35.2256,35.2348,24700.0
2015-01-14 12:00:00,38.34,38.37,38.3,38.37,47800.0,35.244,35.2716,35.2073,35.2716,47800.0
2015-01-14 12:05:00,38.37,38.37,38.31,38.32,17600.0,35.2716,35.2716,35.2165,35.2256,17600.0
2015-01-14 12:10:00,38.32,38.38,38.31,38.34,81300.0,35.2256,35.2808,35.2165,35.244,81300.0
2015-01-14 12:15:00,38.34,38.39,38.3,38.3,45900.0,35.244,35.29,35.2073,35.2073,45900.0
2015-01-14 12:20:00,38.3,38.4,38.29,38.39,17600.0,35.2073,35.2992,35.1981,35.29,17600.0
2015-01-14 12:25:00,38.39,38.44,38.39,38.42,14900.0,35.29,35.336,35.29,35.3176,14900.0
2015-01-14 12:30:00,38.43,38.45,38.39,38.43,11300.0,35.3268,35.3452,35.29,35.3268,11300.0
2015-01-14 12:35:00,38.43,38.44,38.4,38.42,17300.0,35.3268,35.336,35.2992,35.3176,17300.0
2015-01-14 12:40:00,38.41,38.45,38.38,38.38,32600.0,35.3084,35.3452,35.2808,35.2808,32600.0
2015-01-14 12:45:00,38.38,38.43,38.34,38.38,29100.0,35.2808,35.3268,35.244,35.2808,29100.0
2015-01-14 12:50:00,38.38,38.38,38.3,38.35,15700.0,35.2808,35.2808,35.2073,35.2532,15700.0
2015-01-14 12:55:00,38.35,38.44,38.35,38.41,11800.0,35.2532,35.336,35.2532,35.3084,11800.0
2015-01-14 13:00:00,38.41,38.45,38.41,38.41,48400.0,35.3084,35.3452,35.3084,35.3084,48400.0
2015-01-14 13:05:00,38.42,38.48,38.36,38.38,125700.0,35.3176,35.3727,35.2624,35.2808,125700.0
2015-01-14 13:10:00,38.39,38.64,38.38,38.49,259600.0,35.29,35.5198,35.2808,35.3819,259600.0
2015-01-14 13:15:00,38.47,38.47,38.32,38.46,141800.0,35.3635,35.3635,35.2256,35.3543,141800.0
2015-01-14 13:20:00,38.46,38.64,38.46,38.6,157400.0,35.3543,35.5198,35.3543,35.483,157400.0
2015-01-14 13:25:00,38.6,38.69,38.58,38.66,81200.0,35.483,35.5658,35.4647,35.5382,81200.0
2015-01-14 13:30:00,38.65,38.81,38.63,38.8,70200.0,35.529,35.6761,35.5106,35.6669,70200.0
2015-01-14 13:35:00,38.79,38.81,38.77,38.79,154700.0,35.6577,35.6761,35.6393,35.6577,154700.0
2015-01-14 13:40:00,38.79,38.81,38.69,38.7,115800.0,35.6577,35.6761,35.5658,35.575,115800.0
2015-01-14 13:45:00,38.7,38.73,38.67,38.71,101900.0,35.575,35.6025,35.5474,35.5842,101900.0
2015-01-14 13:50:00,38.7,38.71,38.63,38.7,32900.0,35.575,35.5842,35.5106,35.575,32900.0
2015-01-14 13:55:00,38.71,38.73,38.68,38.69,24500.0,35.5842,35.6025,35.5566,35.5658,24500.0
2015-01-14 14:00:00,38.7,38.76,38.68,38.76,65900.0,35.575,35.6301,35.5566,35.6301,65900.0
2015-01-14 14:05:00,38.75,38.79,38.7,38.71,37500.0,35.6209,35.6577,35.575,35.5842,37500.0
2015-01-14 14:10:00,38.71,39.01,38.7,39.01,38700.0,35.5842,35.8599,35.575,35.8599,38700.0
2015-01-14 14:15:00,39.02,39.08,39.01,39.02,87700.0,35.8691,35.9243,35.8599,35.8691,87700.0
2015-01-14 14:20:00,39.02,39.04,38.94,38.95,43600.0,35.8691,35.8875,35.7956,35.8048,43600.0
2015-01-14 14:25:00,38.95,39.01,38.9,39.0,38000.0,35.8048,35.8599,35.7588,35.8507,38000.0
2015-01-14 14:30:00,39.01,39.1,38.99,39.04,23100.0,35.8599,35.9427,35.8415,35.8875,23100.0
2015-01-14 14:35:00,39.05,39.09,38.97,38.98,22000.0,35.8967,35.9335,35.8232,35.8324,22000.0
2015-01-14 14:40:00,38.98,38.99,38.87,38.9,30100.0,35.8324,35.8415,35.7312,35.7588,30100.0
2015-01-14 14:45:00,38.9,38.91,38.8,38.8,44400.0,35.7588,35.768,35.6669,35.6669,44400.0
2015-01-14 14:50:00,38.8,38.8,38.73,38.73,34000.0,35.6669,35.6669,35.6025,35.6025,34000.0
2015-01-14 14:55:00,38.74,38.79,38.69,38.75,16700.0,35.6117,35.6577,35.5658,35.6209,16700.0
2015-01-14 15:00:00,38.75,38.89,38.75,38.86,17400.0,35.6209,35.7496,35.6209,35.722,17400.0
2015-01-14 15:05:00,38.86,38.92,38.84,38.88,13200.0,35.722,35.7772,35.7037,35.7404,13200.0
2015-01-14 15:10:00,38.88,38.9,38.83,38.88,12400.0,35.7404,35.7588,35.6945,35.7404,12400.0
2015-01-14 15:15:00,38.88,38.99,38.87,38.94,66500.0,35.7404,35.8415,35.7312,35.7956,66500.0
2015-01-14 15:20:00,38.93,39.02,38.92,38.97,32300.0,35.7864,35.8691,35.7772,35.8232,32300.0
2015-01-14 15:25:00,38.97,38.98,38.88,38.94,49300.0,35.8232,35.8324,35.7404,35.7956,49300.0
2015-01-14 15:30:00,38.94,38.99,38.87,38.91,70700.0,35.7956,35.8415,35.7312,35.768,70700.0
2015-01-14 15:35:00,38.91,38.94,38.87,38.91,60000.0,35.768,35.7956,35.7312,35.768,60000.0
2015-01-14 15:40:00,38.91,39.0,38.91,38.94,76600.0,35.768,35.8507,35.768,35.7956,76600.0
2015-01-14 15:45:00,38.94,39.02,38.92,38.99,96600.0,35.7956,35.8691,35.7772,35.8415,96600.0
2015-01-14 15:50:00,39.0,39.06,38.97,39.05,136500.0,35.8507,35.9059,35.8232,35.8967,136500.0
2015-01-14 15:55:00,39.06,39.07,39.01,39.06,177300.0,35.9059,35.9151,35.8599,35.9059,177300.0
2015-01-15 09:30:00,39.33,39.41,39.16,39.18,42300.0,36.1541,36.2276,35.9978,36.0162,42300.0
2015-01-15 09:35:00,39.18,39.18,38.92,38.95,25100.0,36.0162,36.0162,35.7772,35.8048,25100.0
2015-01-15 09:40:00,38.92,38.97,38.78,38.87,18700.0,35.7772,35.8232,35.6485,35.7312,18700.0
2015-01-15 09:45:00,38.89,38.9,38.74,38.74,15500.0,35.7496,35.7588,35.6117,35.6117,15500.0
2015-01-15 09:50:00,38.75,38.82,38.67,38.71,118800.0,35.6209,35.6853,35.5474,35.5842,118800.0
2015-01-15 09:55:00,38.71,38.71,38.61,38.61,31600.0,35.5842,35.5842,35.4922,35.4922,31600.0
2015-01-15 10:00:00,38.61,38.69,38.54,38.67,25500.0,35.4922,35.5658,35.4279,35.5474,25500.0
2015-01-15 10:05:00,38.67,38.73,38.62,38.67,26700.0,35.5474,35.6025,35.5014,35.5474,26700.0
2015-01-15 10:10:00,38.68,38.7,38.61,38.68,27600.0,35.5566,35.575,35.4922,35.5566,27600.0
2015-01-15 10:15:00,38.68,38.83,38.67,38.82,16600.0,35.5566,35.6945,35.5474,35.6853,16600.0
2015-01-15 10:20:00,38.82,38.87,38.81,38.87,16100.0,35.6853,35.7312,35.6761,35.7312,16100.0
2015-01-15 10:25:00,38.89,38.89,38.84,38.85,45300.0,35.7496,35.7496,35.7037,35.7129,45300.0
2015-01-15 10:30:00,38.85,38.96,38.85,38.91,52200.0,35.7129,35.814,35.7129,35.768,52200.0
2015-01-15 10:35:00,38.91,38.91,38.82,38.83,20000.0,35.768,35.768,35.6853,35.6945,20000.0
2015-01-15 10:40:00,38.83,38.83,38.78,38.79,14900.0,35.6945,35.6945,35.6485,35.6577,14900.0
2015-01-15 10:45:00,38.79,38.81,38.72,38.75,19700.0,35.6577,35.6761,35.5933,35.6209,19700.0
2015-01-15 10:50:00,38.77,38.82,38.74,38.76,21100.0,35.6393,35.6853,35.6117,35.6301,21100.0
2015-01-15 10:55:00,38.78,38.79,38.71,38.75,12500.0,35.6485,35.6577,35.5842,35.6209,12500.0
2015-01-15 11:00:00,38.75,38.8,38.7,38.7,11600.0,35.6209,35.6669,35.575,35.575,11600.0
2015-01-15 11:05:00,38.7,38.7,38.64,38.66,11900.0,35.575,35.575,35.5198,35.5382,11900.0
2015-01-15 11:10:00,38.67,38.7,38.65,38.67,27900.0,35.5474,35.575,35.529,35.5474,27900.0
2015-01-15 11:15:00,38.68,38.73,38.63,38.63,10900.0,35.5566,35.6025,35.5106,35.5106,10900.0
2015-01-15 11:20:00,38.63,38.65,38.59,38.6,7300.0,35.5106,35.529,35.4738,35.483,7300.0
2015-01-15 11:25:00,38.61,38.62,38.56,38.57,11500.0,35.4922,35.5014,35.4463,35.4555,11500.0
2015-01-15 11:30:00,38.57,38.66,38.54,38.66,11400.0,35.4555,35.5382,35.4279,35.5382,11400.0
2015-01-15 11:35:00,38.66,38.66,38.51,38.53,14000.0,35.5382,35.5382,35.4003,35.4187,14000.0
2015-01-15 11:40:00,38.55,38.62,38.51,38.62,12600.0,35.4371,35.5014,35.4003,35.5014,12600.0
2015-01-15 11:45:00,38.62,38.66,38.59,38.6,9200.0,35.5014,35.5382,35.4738,35.483,9200.0
2015-01-15 11:50:00,38.6,38.6,38.54,38.56,10500.0,35.483,35.483,35.4279,35.4463,10500.0
2015-01-15 11:55:00,38.56,38.56,38.52,38.55,8400.0,35.4463,35.4463,35.4095,35.4371,8400.0
2015-01-15 12:00:00,38.58,38.58,38.53,38.56,10500.0,35.4647,35.4647,35.4187,35.4463,10500.0
2015-01-15 12:05:00,38.54,38.59,38.5,38.57,38700.0,35.4279,35.4738,35.3911,35.4555,38700.0
2015-01-15 12:10:00,38.56,38.6,38.55,38.55,5900.0,35.4463,35.483,35.4371,35.4371,5900.0
2015-01-15 12:15:00,38.55,38.56,38.48,38.48,5500.0,35.4371,35.4463,35.3727,35.3727,5500.0
2015-01-15 12:20:00,38.47,38.49,38.45,38.46,17200.0,35.3635,35.3819,35.3452,35.3543,17200.0
2015-01-15 12:25:00,38.46,38.52,38.46,38.47,14400.0,35.3543,35.4095,35.3543,35.3635,14400.0
2015-01-15 12:30:00,38.46,38.47,38.42,38.46,9900.0,35.3543,35.3635,35.3176,35.3543,9900.0
2015-01-15 12:35:00,38.44,38.44,38.3,38.35,19900.0,35.336,35.336,35.2073,35.2532,19900.0
2015-01-15 12:40:00,38.34,38.37,38.26,38.27,6600.0,35.244,35.2716,35.1705,35.1797,6600.0
2015-01-15 12:45:00,38.25,38.28,38.21,38.27,10300.0,35.1613,35.1889,35.1245,35.1797,10300.0
2015-01-15 12:50:00,38.28,38.35,38.26,38.35,7100.0,35.1889,35.2532,35.1705,35.2532,7100.0
2015-01-15 12:55:00,38.35,38.35,38.28,38.29,10500.0,35.2532,35.2532,35.1889,35.1981,10500.0
2015-01-15 13:00:00,38.29,38.4,38.25,38.38,8500.0,35.1981,35.2992,35.1613,35.2808,8500.0
2015-01-15 13:05:00,38.39,38.41,38.36,38.38,6100.0,35.29,35.3084,35.2624,35.2808,6100.0
2015-01-15 13:10:00,38.38,38.44,38.36,38.42,6600.0,35.2808,35.336,35.2624,35.3176,6600.0
2015-01-15 13:15:00,38.43,38.46,38.4,38.42,11900.0,35.3268,35.3543,35.2992,35.3176,11900.0
2015-01-15 13:20:00,38.41,38.42,38.27,38.27,14500.0,35.3084,35.3176,35.1797,35.1797,14500.0
2015-01-15 13:25:00,38.28,38.31,38.19,38.2,52100.0,35.1889,35.2165,35.1061,35.1153,52100.0
2015-01-15 13:30:00,38.19,38.25,38.16,38.25,13800.0,35.1061,35.1613,35.0786,35.1613,13800.0
2015-01-15 13:35:00,38.23,38.26,38.18,38.18,18600.0,35.1429,35.1705,35.097,35.097,18600.0
2015-01-15 13:40:00,38.18,38.2,38.13,38.15,21800.0,35.097,35.1153,35.051,35.0694,21800.0
2015-01-15 13:45:00,38.15,38.23,38.15,38.21,6000.0,35.0694,35.1429,35.0694,35.1245,6000.0
2015-01-15 13:50:00,38.24,38.28,38.23,38.28,57200.0,35.1521,35.1889,35.1429,35.1889,57200.0
2015-01-15 13:55:00,38.28,38.28,38.23,38.24,11500.0,35.1889,35.1889,35.1429,35.1521,11500.0
2015-01-15 14:00:00,38.23,38.24,38.2,38.23,15000.0,35.1429,35.1521,35.1153,35.1429,15000.0
2015-01-15 14:05:00,38.22,38.27,38.2,38.26,21700.0,35.1337,35.1797,35.1153,35.1705,21700.0
2015-01-15 14:10:00,38.27,38.27,38.22,38.24,21600.0,35.1797,35.1797,35.1337,35.1521,21600.0
2015-01-15 14:15:00,38.25,38.29,38.24,38.26,25800.0,35.1613,35.1981,35.1521,35.1705,25800.0
2015-01-15 14:20:00,38.26,38.26,38.2,38.21,13300.0,35.1705,35.1705,35.1153,35.1245,13300.0
2015-01-15 14:25:00,38.21,38.24,38.18,38.18,27100.0,35.1245,35.1521,35.097,35.097,27100.0
2015-01-15 14:30:00,38.17,38.21,38.16,38.21,39800.0,35.0878,35.1245,35.0786,35.1245,39800.0
2015-01-15 14:35:00,38.21,38.25,38.19,38.22,19400.0,35.1245,35.1613,35.1061,35.1337,19400.0
2015-01-15 14:40:00,38.23,38.24,38.22,38.23,11600.0,35.1429,35.1521,35.1337,35.1429,11600.0
2015-01-15 14:45:00,38.24,38.24,38.18,38.18,273800.0,35.1521,35.1521,35.097,35.097,273800.0
2015-01-15 14:50:00,38.17,38.18,38.15,38.16,16000.0,35.0878,35.097,35.0694,35.0786,16000.0
2015-01-15 14:55:00,38.17,38.25,38.16,38.23,32100.0,35.0878,35.1613,35.0786,35.1429,32100.0
2015-01-15 15:00:00,38.23,38.25,38.21,38.23,36200.0,35.1429,35.1613,35.1245,35.1429,36200.0
2015-01-15 15:05:00,38.23,38.27,38.21,38.25,100100.0,35.1429,35.1797,35.1245,35.1613,100100.0
2015-01-15 15:10:00,38.25,38.26,38.19,38.2,78900.0,35.1613,35.1705,35.1061,35.1153,78900.0
2015-01-15 15:15:00,38.19,38.21,38.14,38.15,45400.0,35.1061,35.1245,35.0602,35.0694,45400.0
2015-01-15 15:20:00,38.16,38.17,38.1,38.14,16700.0,35.0786,35.0878,35.0234,35.0602,16700.0
2015-01-15 15:25:00,38.14,38.19,38.14,38.16,67600.0,35.0602,35.1061,35.0602,35.0786,67600.0
2015-01-15 15:30:00,38.16,38.21,38.11,38.19,36700.0,35.0786,35.1245,35.0326,35.1061,36700.0
2015-01-15 15:35:00,38.19,38.2,38.16,38.17,38800.0,35.1061,35.1153,35.0786,35.0878,38800.0
2015-01-15 15:40:00,38.16,38.17,38.12,38.14,45500.0,35.0786,35.0878,35.0418,35.0602,45500.0
2015-01-15 15:45:00,38.14,38.15,38.08,38.09,86500.0,35.0602,35.0694,35.005,35.0142,86500.0
2015-01-15 15:50:00,38.09,38.09,38.03,38.04,98700.0,35.0142,35.0142,34.9591,34.9683,98700.0
2015-01-15 15:55:00,38.03,38.05,37.99,38.01,124600.0,34.9591,34.9775,34.9223,34.9407,124600.0
2015-01-16 09:30:00,37.83,38.0,37.8,38.0,128900.0,34.7752,34.9315,34.7476,34.9315,128900.0
2015-01-16 09:35:00,38.02,38.13,38.02,38.03,21000.0,34.9499,35.051,34.9499,34.9591,21000.0
2015-01-16 09:40:00,38.03,38.1,38.02,38.05,10700.0,34.9591,35.0234,34.9499,34.9775,10700.0
2015-01-16 09:45:00,38.05,38.07,37.8,37.88,37700.0,34.9775,34.9958,34.7476,34.8212,37700.0
2015-01-16 09:50:00,37.89,37.89,37.78,37.8,14900.0,34.8304,34.8304,34.7293,34.7476,14900.0
2015-01-16 09:55:00,37.81,37.86,37.76,37.78,14600.0,34.7568,34.8028,34.7109,34.7293,14600.0
2015-01-16 10:00:00,37.82,37.97,37.79,37.89,19300.0,34.766,34.9039,34.7384,34.8304,19300.0
2015-01-16 10:05:00,37.87,37.97,37.86,37.87,39500.0,34.812,34.9039,34.8028,34.812,39500.0
2015-01-16 10:10:00,37.88,37.88,37.8,37.82,24800.0,34.8212,34.8212,34.7476,34.766,24800.0
2015-01-16 10:15:00,37.81,37.93,37.81,37.88,53100.0,34.7568,34.8671,34.7568,34.8212,53100.0
2015-01-16 10:20:00,37.88,37.93,37.87,37.92,44200.0,34.8212,34.8671,34.812,34.8579,44200.0
2015-01-16 10:25:00,37.93,38.04,37.88,38.03,54200.0,34.8671,34.9683,34.8212,34.9591,54200.0
2015-01-16 10:30:00,38.02,38.1,38.0,38.08,17500.0,34.9499,35.0234,34.9315,35.005,17500.0
2015-01-16 10:35:00,38.09,38.1,38.01,38.04,9500.0,35.0142,35.0234,34.9407,34.9683,9500.0
2015-01-16 10:40:00,38.04,38.05,37.99,38.02,13000.0,34.9683,34.9775,34.9223,34.9499,13000.0
2015-01-16 10:45:00,38.04,38.06,37.98,38.01,7500.0,34.9683,34.9866,34.9131,34.9407,7500.0
2015-01-16 10:50:00,38.01,38.16,38.01,38.16,14600.0,34.9407,35.0786,34.9407,35.0786,14600.0
2015-01-16 10:55:00,38.16,38.27,38.15,38.25,52700.0,35.0786,35.1797,35.0694,35.1613,52700.0
2015-01-16 11:00:00,38.25,38.34,38.23,38.31,81200.0,35.1613,35.244,35.1429,35.2165,81200.0
2015-01-16 11:05:00,38.32,38.32,38.2,38.24,18200.0,35.2256,35.2256,35.1153,35.1521,18200.0
2015-01-16 11:10:00,38.22,38.22,38.13,38.19,12500.0,35.1337,35.1337,35.051,35.1061,12500.0
2015-01-16 11:15:00,38.18,38.26,38.17,38.23,9500.0,35.097,35.1705,35.0878,35.1429,9500.0
2015-01-16 11:20:00,38.22,38.26,38.21,38.24,8100.0,35.1337,35.1705,35.1245,35.1521,8100.0
2015-01-16 11:25:00,38.24,38.24,38.19,38.21,13100.0,35.1521,35.1521,35.1061,35.1245,13100.0
2015-01-16 11:30:00,38.21,38.27,38.21,38.26,7100.0,35.1245,35.1797,35.1245,35.1705,7100.0
2015-01-16 11:35:00,38.25,38.37,38.24,38.37,13100.0,35.1613,35.2716,35.1521,35.2716,13100.0
2015-01-16 11:40:00,38.38,38.43,38.35,38.41,15300.0,35.2808,35.3268,35.2532,35.3084,15300.0
2015-01-16 11:45:00,38.42,38.43,38.39,38.41,32200.0,35.3176,35.3268,35.29,35.3084,32200.0
2015-01-16 11:50:00,38.4,38.41,38.32,38.34,24500.0,35.2992,35.3084,35.2256,35.244,24500.0
2015-01-16 11:55:00,38.33,38.35,38.3,38.31,6300.0,35.2348,35.2532,35.2073,35.2165,6300.0
2015-01-16 12:00:00,38.3,38.32,38.28,38.3,47100.0,35.2073,35.2256,35.1889,35.2073,47100.0
2015-01-16 12:05:00,38.31,38.32,38.22,38.23,14300.0,35.2165,35.2256,35.1337,35.1429,14300.0
2015-01-16 12:10:00,38.23,38.29,38.23,38.27,12400.0,35.1429,35.1981,35.1429,35.1797,12400.0
2015-01-16 12:15:00,38.26,38.29,38.26,38.29,2000.0,35.1705,35.1981,35.1705,35.1981,2000.0
2015-01-16 12:20:00,38.28,38.28,38.25,38.28,8100.0,35.1889,35.1889,35.1613,35.1889,8100.0
2015-01-16 12:25:00,38.27,38.33,38.27,38.32,3800.0,35.1797,35.2348,35.1797,35.2256,3800.0
2015-01-16 12:30:00,38.32,38.33,38.29,38.33,6100.0,35.2256,35.2348,35.1981,35.2348,6100.0
2015-01-16 12:35:00,38.33,38.33,38.28,38.29,11100.0,35.2348,35.2348,35.1889,35.1981,11100.0
2015-01-16 12:40:00,38.31,38.42,38.31,38.41,5500.0,35.2165,35.3176,35.2165,35.3084,5500.0
2015-01-16 12:45:00,38.41,38.41,38.36,38.38,19800.0,35.3084,35.3084,35.2624,35.2808,19800.0
2015-01-16 12:50:00,38.38,38.43,38.38,38.39,13300.0,35.2808,35.3268,35.2808,35.29,13300.0
2015-01-16 12:55:00,38.39,38.39,38.31,38.31,8500.0,35.29,35.29,35.2165,35.2165,8500.0
2015-01-16 13:00:00,38.32,38.32,38.28,38.28,5400.0,35.2256,35.2256,35.1889,35.1889,5400.0
2015-01-16 13:05:00,38.29,38.37,38.29,38.34,12100.0,35.1981,35.2716,35.1981,35.244,12100.0
2015-01-16 13:10:00,38.34,38.36,38.33,38.34,80600.0,35.244,35.2624,35.2348,35.244,80600.0
2015-01-16 13:15:00,38.33,38.39,38.33,38.38,26100.0,35.2348,35.29,35.2348,35.2808,26100.0
2015-01-16 13:20:00,38.38,38.42,38.34,38.39,18500.0,35.2808,35.3176,35.244,35.29,18500.0
2015-01-16 13:25:00,38.4,38.4,38.32,38.37,38200.0,35.2992,35.2992,35.2256,35.2716,38200.0
2015-01-16 13:30:00,38.37,38.39,38.36,38.39,3800.0,35.2716,35.29,35.2624,35.29,3800.0
2015-01-16 13:35:00,38.4,38.45,38.4,38.44,6600.0,35.2992,35.3452,35.2992,35.336,6600.0
2015-01-16 13:40:00,38.44,38.45,38.42,38.44,9100.0,35.336,35.3452,35.3176,35.336,9100.0
2015-01-16 13:45:00,38.44,38.46,38.42,38.46,11700.0,35.336,35.3543,35.3176,35.3543,11700.0
2015-01-16 13:50:00,38.46,38.46,38.39,38.4,15400.0,35.3543,35.3543,35.29,35.2992,15400.0
2015-01-16 13:55:00,38.4,38.42,38.39,38.4,13800.0,35.2992,35.3176,35.29,35.2992,13800.0
2015-01-16 14:00:00,38.4,38.41,38.33,38.33,11900.0,35.2992,35.3084,35.2348,35.2348,11900.0
2015-01-16 14:05:00,38.34,38.4,38.34,38.39,39400.0,35.244,35.2992,35.244,35.29,39400.0
2015-01-16 14:10:00,38.39,38.4,38.36,38.38,31300.0,35.29,35.2992,35.2624,35.2808,31300.0
2015-01-16 14:15:00,38.38,38.41,38.37,38.41,19600.0,35.2808,35.3084,35.2716,35.3084,19600.0
2015-01-16 14:20:00,38.41,38.41,38.39,38.39,9500.0,35.3084,35.3084,35.29,35.29,9500.0
2015-01-16 14:25:00,38.4,38.4,38.31,38.34,14300.0,35.2992,35.2992,35.2165,35.244,14300.0
2015-01-16 14:30:00,38.34,38.34,38.28,38.3,10100.0,35.244,35.244,35.1889,35.2073,10100.0
2015-01-16 14:35:00,38.29,38.3,38.28,38.29,12100.0,35.1981,35.2073,35.1889,35.1981,12100.0
2015-01-16 14:40:00,38.28,38.33,38.27,38.29,28200.0,35.1889,35.2348,35.1797,35.1981,28200.0
2015-01-16 14:45:00,38.29,38.3,38.25,38.26,9100.0,35.1981,35.2073,35.1613,35.1705,9100.0
2015-01-16 14:50:00,38.26,38.33,38.26,38.31,28600.0,35.1705,35.2348,35.1705,35.2165,28600.0
2015-01-16 14:55:00,38.32,38.35,38.31,38.34,9600.0,35.2256,35.2532,35.2165,35.244,9600.0
2015-01-16 15:00:00,38.35,38.36,38.31,38.35,19400.0,35.2532,35.2624,35.2165,35.2532,19400.0
2015-01-16 15:05:00,38.36,38.36,38.31,38.31,22400.0,35.2624,35.2624,35.2165,35.2165,22400.0
2015-01-16 15:10:00,38.31,38.31,38.27,38.29,17900.0,35.2165,35.2165,35.1797,35.1981,17900.0
2015-01-16 15:15:00,38.28,38.31,38.27,38.29,19600.0,35.1889,35.2165,35.1797,35.1981,19600.0
2015-01-16 15:20:00,38.28,38.31,38.27,38.3,91500.0,35.1889,35.2165,35.1797,35.2073,91500.0
2015-01-16 15:25:00,38.29,38.3,38.26,38.27,15100.0,35.1981,35.2073,35.1705,35.1797,15100.0
2015-01-16 15:30:00,38.27,38.27,38.24,38.26,51000.0,35.1797,35.1797,35.1521,35.1705,51000.0
2015-01-16 15:35:00,38.26,38.35,38.26,38.34,101400.0,35.1705,35.2532,35.1705,35.244,101400.0
2015-01-16 15:40:00,38.36,38.37,38.3,38.3,96400.0,35.2624,35.2716,35.2073,35.2073,96400.0
2015-01-16 15:45:00,38.3,38.31,38.26,38.29,232200.0,35.2073,35.2165,35.1705,35.1981,232200.0
2015-01-16 15:50:00,38.29,38.31,38.26,38.27,205300.0,35.1981,35.2165,35.1705,35.1797,205300.0
2015-01-16 15:55:00,38.27,38.27,38.23,38.25,356800.0,35.1797,35.1797,35.1429,35.1613,356800.0
2015-01-20 09:30:00,38.43,38.66,38.43,38.5,105800.0,35.3268,35.5382,35.3268,35.3911,105800.0
2015-01-20 09:35:00,38.52,38.52,38.28,38.3,27700.0,35.4095,35.4095,35.1889,35.2073,27700.0
2015-01-20 09:40:00,38.27,38.27,38.08,38.1,18900.0,35.1797,35.1797,35.005,35.0234,18900.0
2015-01-20 09:45:00,38.11,38.14,37.98,37.99,43500.0,35.0326,35.0602,34.9131,34.9223,43500.0
2015-01-20 09:50:00,37.99,37.99,37.93,37.97,26600.0,34.9223,34.9223,34.8671,34.9039,26600.0
2015-01-20 09:55:00,37.97,37.97,37.86,37.94,63000.0,34.9039,34.9039,34.8028,34.8763,63000.0
2015-01-20 10:00:00,37.93,37.97,37.84,37.97,70300.0,34.8671,34.9039,34.7844,34.9039,70300.0
2015-01-20 10:05:00,37.98,38.07,37.97,38.06,30800.0,34.9131,34.9958,34.9039,34.9866,30800.0
2015-01-20 10:10:00,38.06,38.06,37.99,38.01,31600.0,34.9866,34.9866,34.9223,34.9407,31600.0
2015-01-20 10:15:00,38.01,38.03,37.89,37.9,47300.0,34.9407,34.9591,34.8304,34.8396,47300.0
2015-01-20 10:20:00,37.9,38.0,37.86,37.99,51100.0,34.8396,34.9315,34.8028,34.9223,51100.0
2015-01-20 10:25:00,37.99,38.03,37.97,38.03,32200.0,34.9223,34.9591,34.9039,34.9591,32200.0
2015-01-20 10:30:00,38.04,38.07,37.97,37.97,24900.0,34.9683,34.9958,34.9039,34.9039,24900.0
2015-01-20 10:35:00,37.98,38.0,37.91,37.91,9300.0,34.9131,34.9315,34.8488,34.8488,9300.0
2015-01-20 10:40:00,37.91,37.92,37.82,37.87,21800.0,34.8488,34.8579,34.766,34.812,21800.0
2015-01-20 10:45:00,37.87,37.89,37.78,37.84,46600.0,34.812,34.8304,34.7293,34.7844,46600.0
2015-01-20 10:50:00,37.83,37.88,37.81,37.86,41800.0,34.7752,34.8212,34.7568,34.8028,41800.0
2015-01-20 10:55:00,37.86,37.86,37.79,37.84,66300.0,34.8028,34.8028,34.7384,34.7844,66300.0
2015-01-20 11:00:00,37.83,37.87,37.79,37.87,90600.0,34.7752,34.812,34.7384,34.812,90600.0
2015-01-20 11:05:00,37.87,37.89,37.84,37.88,42800.0,34.812,34.8304,34.7844,34.8212,42800.0
2015-01-20 11:10:00,37.88,37.89,37.84,37.89,15000.0,34.8212,34.8304,34.7844,34.8304,15000.0
2015-01-20 11:15:00,37.89,37.94,37.83,37.94,22200.0,34.8304,34.8763,34.7752,34.8763,22200.0
2015-01-20 11:20:00,37.94,37.99,37.94,37.97,16000.0,34.8763,34.9223,34.8763,34.9039,16000.0
2015-01-20 11:25:00,37.97,37.98,37.91,37.96,24600.0,34.9039,34.9131,34.8488,34.8947,24600.0
2015-01-20 11:30:00,37.94,37.97,37.9,37.93,21400.0,34.8763,34.9039,34.8396,34.8671,21400.0
2015-01-20 11:35:00,37.94,37.95,37.88,37.89,15600.0,34.8763,34.8855,34.8212,34.8304,15600.0
2015-01-20 11:40:00,37.9,37.9,37.86,37.86,19500.0,34.8396,34.8396,34.8028,34.8028,19500.0
2015-01-20 11:45:00,37.86,37.86,37.76,37.78,14400.0,34.8028,34.8028,34.7109,34.7293,14400.0
2015-01-20 11:50:00,37.78,37.8,37.76,37.8,11100.0,34.7293,34.7476,34.7109,34.7476,11100.0
2015-01-20 11:55:00,37.8,37.84,37.8,37.83,11000.0,34.7476,34.7844,34.7476,34.7752,11000.0
2015-01-20 12:00:00,37.83,37.84,37.81,37.81,40600.0,34.7752,34.7844,34.7568,34.7568,40600.0
2015-01-20 12:05:00,37.8,37.91,37.79,37.91,19900.0,34.7476,34.8488,34.7384,34.8488,19900.0
2015-01-20 12:10:00,37.91,37.94,37.9,37.9,22900.0,34.8488,34.8763,34.8396,34.8396,22900.0
2015-01-20 12:15:00,37.89,37.96,37.89,37.93,31900.0,34.8304,34.8947,34.8304,34.8671,31900.0
2015-01-20 12:20:00,37.93,37.96,37.92,37.94,17900.0,34.8671,34.8947,34.8579,34.8763,17900.0
2015-01-20 12:25:00,37.93,37.98,37.93,37.95,13400.0,34.8671,34.9131,34.8671,34.8855,13400.0
2015-01-20 12:30:00,37.94,37.98,37.92,37.94,12100.0,34.8763,34.9131,34.8579,34.8763,12100.0
2015-01-20 12:35:00,37.94,37.95,37.91,37.94,23300.0,34.8763,34.8855,34.8488,34.8763,23300.0
2015-01-20 12:40:00,37.95,37.96,37.94,37.95,7600.0,34.8855,34.8947,34.8763,34.8855,7600.0
2015-01-20 12:45:00,37.95,38.0,37.95,37.97,8800.0,34.8855,34.9315,34.8855,34.9039,8800.0
2015-01-20 12:50:00,37.97,38.02,37.97,37.98,19300.0,34.9039,34.9499,34.9039,34.9131,19300.0
2015-01-20 12:55:00,37.98,38.02,37.98,38.01,22500.0,34.9131,34.9499,34.9131,34.9407,22500.0
2015-01-20 13:00:00,38.01,38.03,38.0,38.02,13400.0,34.9407,34.9591,34.9315,34.9499,13400.0
2015-01-20 13:05:00,38.02,38.02,37.97,37.98,21500.0,34.9499,34.9499,34.9039,34.9131,21500.0
2015-01-20 13:10:00,37.99,38.03,37.99,38.0,13000.0,34.9223,34.9591,34.9223,34.9315,13000.0
2015-01-20 13:15:00,38.0,38.05,38.0,38.05,11600.0,34.9315,34.9775,34.9315,34.9775,11600.0
2015-01-20 13:20:00,38.05,38.12,38.03,38.07,128200.0,34.9775,35.0418,34.9591,34.9958,128200.0
2015-01-20 13:25:00,38.07,38.08,38.06,38.06,13100.0,34.9958,35.005,34.9866,34.9866,13100.0
2015-01-20 13:30:00,38.07,38.1,38.03,38.04,123400.0,34.9958,35.0234,34.9591,34.9683,123400.0
2015-01-20 13:35:00,38.03,38.04,37.97,38.0,137200.0,34.9591,34.9683,34.9039,34.9315,137200.0
2015-01-20 13:40:00,37.99,38.0,37.97,37.98,62700.0,34.9223,34.9315,34.9039,34.9131,62700.0
2015-01-20 13:45:00,37.99,38.0,37.97,37.99,22500.0,34.9223,34.9315,34.9039,34.9223,22500.0
2015-01-20 13:50:00,37.99,38.0,37.97,37.99,43600.0,34.9223,34.9315,34.9039,34.9223,43600.0
2015-01-20 13:55:00,37.99,37.99,37.95,37.97,29900.0,34.9223,34.9223,34.8855,34.9039,29900.0
2015-01-20 14:00:00,37.97,38.0,37.96,37.98,166600.0,34.9039,34.9315,34.8947,34.9131,166600.0
2015-01-20 14:05:00,37.98,38.0,37.97,37.99,174400.0,34.9131,34.9315,34.9039,34.9223,174400.0
2015-01-20 14:10:00,37.99,38.0,37.98,37.99,94400.0,34.9223,34.9315,34.9131,34.9223,94400.0
2015-01-20 14:15:00,37.99,38.0,37.95,37.95,52200.0,34.9223,34.9315,34.8855,34.8855,52200.0
2015-01-20 14:20:00,37.96,37.98,37.95,37.96,99300.0,34.8947,34.9131,34.8855,34.8947,99300.0
2015-01-20 14:25:00,37.97,37.97,37.94,37.97,50200.0,34.9039,34.9039,34.8763,34.9039,50200.0
2015-01-20 14:30:00,37.97,37.99,37.96,37.99,69000.0,34.9039,34.9223,34.8947,34.9223,69000.0
2015-01-20 14:35:00,38.0,38.01,37.98,37.98,59100.0,34.9315,34.9407,34.9131,34.9131,59100.0
2015-01-20 14:40:00,37.99,38.0,37.98,37.99,92200.0,34.9223,34.9315,34.9131,34.9223,92200.0
2015-01-20 14:45:00,38.0,38.0,37.98,38.0,221100.0,34.9315,34.9315,34.9131,34.9315,221100.0
2015-01-20 14:50:00,38.0,38.0,37.99,38.0,39800.0,34.9315,34.9315,34.9223,34.9315,39800.0
2015-01-20 14:55:00,38.0,38.0,37.99,38.0,43600.0,34.9315,34.9315,34.9223,34.9315,43600.0
2015-01-20 15:00:00,38.0,38.02,37.97,38.0,117800.0,34.9315,34.9499,34.9039,34.9315,117800.0
2015-01-20 15:05:00,38.0,38.03,38.0,38.01,59000.0,34.9315,34.9591,34.9315,34.9407,59000.0
2015-01-20 15:10:00,38.01,38.01,37.99,38.0,51600.0,34.9407,34.9407,34.9223,34.9315,51600.0
2015-01-20 15:15:00,38.0,38.01,37.99,38.0,230400.0,34.9315,34.9407,34.9223,34.9315,230400.0
2015-01-20 15:20:00,38.0,38.0,37.94,37.97,86000.0,34.9315,34.9315,34.8763,34.9039,86000.0
2015-01-20 15:25:00,37.97,38.0,37.97,37.98,47500.0,34.9039,34.9315,34.9039,34.9131,47500.0
2015-01-20 15:30:00,37.98,37.99,37.92,37.97,79400.0,34.9131,34.9223,34.8579,34.9039,79400.0
2015-01-20 15:35:00,37.96,37.99,37.94,37.98,89300.0,34.8947,34.9223,34.8763,34.9131,89300.0
2015-01-20 15:40:00,37.99,38.0,37.98,38.0,56800.0,34.9223,34.9315,34.9131,34.9315,56800.0
2015-01-20 15:45:00,37.99,38.0,37.97,37.99,64500.0,34.9223,34.9315,34.9039,34.9223,64500.0
2015-01-20 15:50:00,37.99,37.99,37.92,37.92,77800.0,34.9223,34.9223,34.8579,34.8579,77800.0
2015-01-20 15:55:00,37.93,37.95,37.88,37.92,217900.0,34.8671,34.8855,34.8212,34.8579,217900.0
2015-01-21 09:30:00,37.75,37.93,37.75,37.79,71600.0,34.7017,34.8671,34.7017,34.7384,71600.0
2015-01-21 09:35:00,37.79,37.95,37.68,37.95,101200.0,34.7384,34.8855,34.6373,34.8855,101200.0
2015-01-21 09:40:00,38.0,38.06,37.96,37.96,56000.0,34.9315,34.9866,34.8947,34.8947,56000.0
2015-01-21 09:45:00,37.96,38.02,37.87,37.88,63800.0,34.8947,34.9499,34.812,34.8212,63800.0
2015-01-21 09:50:00,37.9,37.93,37.87,37.9,19000.0,34.8396,34.8671,34.812,34.8396,19000.0
2015-01-21 09:55:00,37.9,38.0,37.88,37.99,77000.0,34.8396,34.9315,34.8212,34.9223,77000.0
2015-01-21 10:00:00,38.01,38.05,37.95,37.98,52700.0,34.9407,34.9775,34.8855,34.9131,52700.0
2015-01-21 10:05:00,38.0,38.03,37.96,37.98,35500.0,34.9315,34.9591,34.8947,34.9131,35500.0
2015-01-21 10:10:00,37.98,38.01,37.94,37.97,101300.0,34.9131,34.9407,34.8763,34.9039,101300.0
2015-01-21 10:15:00,37.98,38.01,37.95,37.98,62600.0,34.9131,34.9407,34.8855,34.9131,62600.0
2015-01-21 10:20:00,38.0,38.06,38.0,38.06,82500.0,34.9315,34.9866,34.9315,34.9866,82500.0
2015-01-21 10:25:00,38.06,38.11,38.02,38.06,23400.0,34.9866,35.0326,34.9499,34.9866,23400.0
2015-01-21 10:30:00,38.06,38.1,38.04,38.09,18200.0,34.9866,35.0234,34.9683,35.0142,18200.0
2015-01-21 10:35:00,38.08,38.08,37.96,38.06,103800.0,35.005,35.005,34.8947,34.9866,103800.0
2015-01-21 10:40:00,38.06,38.11,38.03,38.07,117900.0,34.9866,35.0326,34.9591,34.9958,117900.0
2015-01-21 10:45:00,38.09,38.21,38.08,38.2,22300.0,35.0142,35.1245,35.005,35.1153,22300.0
2015-01-21 10:50:00,38.2,38.4,38.2,38.4,41900.0,35.1153,35.2992,35.1153,35.2992,41900.0
2015-01-21 10:55:00,38.39,38.39,38.33,38.35,6700.0,35.29,35.29,35.2348,35.2532,6700.0
2015-01-21 11:00:00,38.35,38.38,38.28,38.3,20500.0,35.2532,35.2808,35.1889,35.2073,20500.0
2015-01-21 11:05:00,38.3,38.34,38.29,38.3,11100.0,35.2073,35.244,35.1981,35.2073,11100.0
2015-01-21 11:10:00,38.31,38.38,38.31,38.37,15500.0,35.2165,35.2808,35.2165,35.2716,15500.0
2015-01-21 11:15:00,38.36,38.37,38.33,38.33,13700.0,35.2624,35.2716,35.2348,35.2348,13700.0
2015-01-21 11:20:00,38.33,38.34,38.27,38.33,14000.0,35.2348,35.244,35.1797,35.2348,14000.0
2015-01-21 11:25:00,38.33,38.37,38.3,38.36,16500.0,35.2348,35.2716,35.2073,35.2624,16500.0
2015-01-21 11:30:00,38.36,38.4,38.36,38.39,8500.0,35.2624,35.2992,35.2624,35.29,8500.0
2015-01-21 11:35:00,38.39,38.41,38.33,38.35,39600.0,35.29,35.3084,35.2348,35.2532,39600.0
2015-01-21 11:40:00,38.36,38.37,38.33,38.33,17600.0,35.2624,35.2716,35.2348,35.2348,17600.0
2015-01-21 11:45:00,38.33,38.36,38.33,38.34,37500.0,35.2348,35.2624,35.2348,35.244,37500.0
2015-01-21 11:50:00,38.34,38.35,38.29,38.32,19400.0,35.244,35.2532,35.1981,35.2256,19400.0
2015-01-21 11:55:00,38.32,38.35,38.3,38.32,10600.0,35.2256,35.2532,35.2073,35.2256,10600.0
2015-01-21 12:00:00,38.31,38.31,38.25,38.26,69700.0,35.2165,35.2165,35.1613,35.1705,69700.0
2015-01-21 12:05:00,38.25,38.26,38.23,38.23,17100.0,35.1613,35.1705,35.1429,35.1429,17100.0
2015-01-21 12:10:00,38.23,38.25,38.21,38.24,35300.0,35.1429,35.1613,35.1245,35.1521,35300.0
2015-01-21 12:15:00,38.24,38.28,38.24,38.28,24600.0,35.1521,35.1889,35.1521,35.1889,24600.0
2015-01-21 12:20:00,38.28,38.34,38.27,38.31,20300.0,35.1889,35.244,35.1797,35.2165,20300.0
2015-01-21 12:25:00,38.31,38.36,38.3,38.36,19600.0,35.2165,35.2624,35.2073,35.2624,19600.0
2015-01-21 12:30:00,38.37,38.38,38.34,38.34,12400.0,35.2716,35.2808,35.244,35.244,12400.0
2015-01-21 12:35:00,38.34,38.35,38.25,38.26,21900.0,35.244,35.2532,35.1613,35.1705,21900.0
2015-01-21 12:40:00,38.25,38.26,38.2,38.2,36000.0,35.1613,35.1705,35.1153,35.1153,36000.0
2015-01-21 12:45:00,38.2,38.21,38.19,38.2,12300.0,35.1153,35.1245,35.1061,35.1153,12300.0
2015-01-21 12:50:00,38.19,38.21,38.09,38.11,29000.0,35.1061,35.1245,35.0142,35.0326,29000.0
2015-01-21 12:55:00,38.1,38.16,38.1,38.16,5700.0,35.0234,35.0786,35.0234,35.0786,5700.0
2015-01-21 13:00:00,38.16,38.2,38.12,38.19,11600.0,35.0786,35.1153,35.0418,35.1061,11600.0
2015-01-21 13:05:00,38.2,38.21,38.17,38.2,8400.0,35.1153,35.1245,35.0878,35.1153,8400.0
2015-01-21 13:10:00,38.19,38.2,38.17,38.2,5800.0,35.1061,35.1153,35.0878,35.1153,5800.0
2015-01-21 13:15:00,38.19,38.22,38.19,38.21,11000.0,35.1061,35.1337,35.1061,35.1245,11000.0
2015-01-21 13:20:00,38.22,38.22,38.17,38.17,8300.0,35.1337,35.1337,35.0878,35.0878,8300.0
2015-01-21 13:25:00,38.17,38.17,38.06,38.07,11000.0,35.0878,35.0878,34.9866,34.9958,11000.0
2015-01-21 13:30:00,38.07,38.08,38.01,38.05,22700.0,34.9958,35.005,34.9407,34.9775,22700.0
2015-01-21 13:35:00,38.06,38.1,38.05,38.06,29100.0,34.9866,35.0234,34.9775,34.9866,29100.0
2015-01-21 13:40:00,38.06,38.11,38.05,38.1,8600.0,34.9866,35.0326,34.9775,35.0234,8600.0
2015-01-21 13:45:00,38.1,38.12,38.09,38.09,20200.0,35.0234,35.0418,35.0142,35.0142,20200.0
2015-01-21 13:50:00,38.09,38.1,38.06,38.06,13700.0,35.0142,35.0234,34.9866,34.9866,13700.0
2015-01-21 13:55:00,38.07,38.09,38.03,38.05,13800.0,34.9958,35.0142,34.9591,34.9775,13800.0
2015-01-21 14:00:00,38.04,38.05,38.0,38.04,24100.0,34.9683,34.9775,34.9315,34.9683,24100.0
2015-01-21 14:05:00,38.05,38.06,38.03,38.04,8800.0,34.9775,34.9866,34.9591,34.9683,8800.0
2015-01-21 14:10:00,38.03,38.08,38.0,38.08,6700.0,34.9591,35.005,34.9315,35.005,6700.0
2015-01-21 14:15:00,38.08,38.1,38.04,38.05,28900.0,35.005,35.0234,34.9683,34.9775,28900.0
2015-01-21 14:20:00,38.06,38.11,38.06,38.1,28700.0,34.9866,35.0326,34.9866,35.0234,28700.0
2015-01-21 14:25:00,38.09,38.11,38.06,38.08,16000.0,35.0142,35.0326,34.9866,35.005,16000.0
2015-01-21 14:30:00,38.07,38.09,38.06,38.09,14500.0,34.9958,35.0142,34.9866,35.0142,14500.0
2015-01-21 14:35:00,38.08,38.09,38.03,38.03,14600.0,35.005,35.0142,34.9591,34.9591,14600.0
2015-01-21 14:40:00,38.03,38.05,38.0,38.05,35800.0,34.9591,34.9775,34.9315,34.9775,35800.0
2015-01-21 14:45:00,38.05,38.06,38.03,38.04,47300.0,34.9775,34.9866,34.9591,34.9683,47300.0
2015-01-21 14:50:00,38.04,38.05,38.01,38.01,33200.0,34.9683,34.9775,34.9407,34.9407,33200.0
2015-01-21 14:55:00,38.01,38.09,38.01,38.08,19900.0,34.9407,35.0142,34.9407,35.005,19900.0
2015-01-21 15:00:00,38.08,38.11,38.07,38.09,12300.0,35.005,35.0326,34.9958,35.0142,12300.0
2015-01-21 15:05:00,38.1,38.1,38.05,38.05,11700.0,35.0234,35.0234,34.9775,34.9775,11700.0
2015-01-21 15:10:00,38.06,38.08,38.0,38.08,30500.0,34.9866,35.005,34.9315,35.005,30500.0
2015-01-21 15:15:00,38.08,38.15,38.07,38.15,17000.0,35.005,35.0694,34.9958,35.0694,17000.0
2015-01-21 15:20:00,38.15,38.15,38.1,38.14,11300.0,35.0694,35.0694,35.0234,35.0602,11300.0
2015-01-21 15:25:00,38.14,38.16,38.11,38.12,21900.0,35.0602,35.0786,35.0326,35.0418,21900.0
2015-01-21 15:30:00,38.11,38.17,38.11,38.16,30300.0,35.0326,35.0878,35.0326,35.0786,30300.0
2015-01-21 15:35:00,38.16,38.17,38.12,38.16,29200.0,35.0786,35.0878,35.0418,35.0786,29200.0
2015-01-21 15:40:00,38.16,38.16,38.12,38.14,24700.0,35.0786,35.0786,35.0418,35.0602,24700.0
2015-01-21 15:45:00,38.14,38.16,38.13,38.15,82300.0,35.0602,35.0786,35.051,35.0694,82300.0
2015-01-21 15:50:00,38.15,38.16,38.13,38.14,58600.0,35.0694,35.0786,35.051,35.0602,58600.0
2015-01-21 15:55:00,38.15,38.18,38.14,38.16,84600.0,35.0694,35.097,35.0602,35.0786,84600.0
2015-01-22 09:30:00,38.51,38.65,38.47,38.55,140800.0,35.4003,35.529,35.3635,35.4371,140800.0
2015-01-22 09:35:00,38.54,38.54,38.37,38.46,24000.0,35.4279,35.4279,35.2716,35.3543,24000.0
2015-01-22 09:40:00,38.45,38.49,38.26,38.45,45800.0,35.3452,35.3819,35.1705,35.3452,45800.0
2015-01-22 09:45:00,38.44,38.46,38.18,38.23,43100.0,35.336,35.3543,35.097,35.1429,43100.0
2015-01-22 09:50:00,38.24,38.25,38.17,38.2,32600.0,35.1521,35.1613,35.0878,35.1153,32600.0
2015-01-22 09:55:00,38.19,38.27,38.12,38.24,36800.0,35.1061,35.1797,35.0418,35.1521,36800.0
2015-01-22 10:00:00,38.24,38.35,38.24,38.34,23200.0,35.1521,35.2532,35.1521,35.244,23200.0
2015-01-22 10:05:00,38.34,38.37,38.26,38.31,21200.0,35.244,35.2716,35.1705,35.2165,21200.0
2015-01-22 10:10:00,38.3,38.41,38.27,38.41,18000.0,35.2073,35.3084,35.1797,35.3084,18000.0
2015-01-22 10:15:00,38.41,38.56,38.41,38.55,19500.0,35.3084,35.4463,35.3084,35.4371,19500.0
2015-01-22 10:20:00,38.56,38.68,38.56,38.67,42300.0,35.4463,35.5566,35.4463,35.5474,42300.0
2015-01-22 10:25:00,38.67,38.68,38.64,38.66,45100.0,35.5474,35.5566,35.5198,35.5382,45100.0
2015-01-22 10:30:00,38.66,38.67,38.64,38.66,81600.0,35.5382,35.5474,35.5198,35.5382,81600.0
2015-01-22 10:35:00,38.66,38.76,38.65,38.75,56500.0,35.5382,35.6301,35.529,35.6209,56500.0
2015-01-22 10:40:00,38.75,38.8,38.74,38.8,32000.0,35.6209,35.6669,35.6117,35.6669,32000.0
2015-01-22 10:45:00,38.8,38.9,38.8,38.9,55300.0,35.6669,35.7588,35.6669,35.7588,55300.0
2015-01-22 10:50:00,38.9,38.94,38.89,38.93,44100.0,35.7588,35.7956,35.7496,35.7864,44100.0
2015-01-22 10:55:00,38.94,39.02,38.93,39.02,42500.0,35.7956,35.8691,35.7864,35.8691,42500.0
2015-01-22 11:00:00,39.02,39.08,38.98,39.06,274900.0,35.8691,35.9243,35.8324,35.9059,274900.0
2015-01-22 11:05:00,39.05,39.12,39.04,39.11,139800.0,35.8967,35.961,35.8875,35.9519,139800.0
2015-01-22 11:10:00,39.11,39.18,39.1,39.16,188600.0,35.9519,36.0162,35.9427,35.9978,188600.0
2015-01-22 11:15:00,39.16,39.21,39.15,39.21,83100.0,35.9978,36.0438,35.9886,36.0438,83100.0
2015-01-22 11:20:00,39.21,39.22,39.18,39.21,40000.0,36.0438,36.053,36.0162,36.0438,40000.0
2015-01-22 11:25:00,39.21,39.33,39.21,39.32,43800.0,36.0438,36.1541,36.0438,36.1449,43800.0
2015-01-22 11:30:00,39.31,39.34,39.13,39.16,69300.0,36.1357,36.1633,35.9702,35.9978,69300.0
2015-01-22 11:35:00,39.15,39.18,39.14,39.17,32100.0,35.9886,36.0162,35.9794,36.007,32100.0
2015-01-22 11:40:00,39.16,39.22,39.15,39.22,35200.0,35.9978,36.053,35.9886,36.053,35200.0
2015-01-22 11:45:00,39.22,39.24,39.21,39.23,46700.0,36.053,36.0714,36.0438,36.0622,46700.0
2015-01-22 11:50:00,39.22,39.23,39.18,39.18,66200.0,36.053,36.0622,36.0162,36.0162,66200.0
2015-01-22 11:55:00,39.18,39.27,39.18,39.27,162900.0,36.0162,36.0989,36.0162,36.0989,162900.0
2015-01-22 12:00:00,39.27,39.35,39.18,39.18,83900.0,36.0989,36.1725,36.0162,36.0162,83900.0
2015-01-22 12:05:00,39.19,39.23,39.19,39.19,22600.0,36.0254,36.0622,36.0254,36.0254,22600.0
2015-01-22 12:10:00,39.19,39.26,39.19,39.24,18400.0,36.0254,36.0897,36.0254,36.0714,18400.0
2015-01-22 12:15:00,39.24,39.25,39.23,39.24,10300.0,36.0714,36.0806,36.0622,36.0714,10300.0
2015-01-22 12:20:00,39.25,39.33,39.24,39.3,16500.0,36.0806,36.1541,36.0714,36.1265,16500.0
2015-01-22 12:25:00,39.3,39.33,39.3,39.32,15000.0,36.1265,36.1541,36.1265,36.1449,15000.0
2015-01-22 12:30:00,39.32,39.32,39.29,39.31,64400.0,36.1449,36.1449,36.1173,36.1357,64400.0
2015-01-22 12:35:00,39.3,39.32,39.29,39.29,33600.0,36.1265,36.1449,36.1173,36.1173,33600.0
2015-01-22 12:40:00,39.3,39.32,39.29,39.32,13600.0,36.1265,36.1449,36.1173,36.1449,13600.0
2015-01-22 12:45:00,39.32,39.35,39.29,39.34,32800.0,36.1449,36.1725,36.1173,36.1633,32800.0
2015-01-22 12:50:00,39.33,39.38,39.33,39.35,67900.0,36.1541,36.2001,36.1541,36.1725,67900.0
2015-01-22 12:55:00,39.36,39.37,39.32,39.36,152400.0,36.1817,36.1909,36.1449,36.1817,152400.0
2015-01-22 13:00:00,39.36,39.45,39.36,39.45,25400.0,36.1817,36.2644,36.1817,36.2644,25400.0
2015-01-22 13:05:00,39.44,39.44,39.39,39.42,20400.0,36.2552,36.2552,36.2092,36.2368,20400.0
2015-01-22 13:10:00,39.42,39.44,39.39,39.4,26900.0,36.2368,36.2552,36.2092,36.2184,26900.0
2015-01-22 13:15:00,39.4,39.42,39.39,39.4,42100.0,36.2184,36.2368,36.2092,36.2184,42100.0
2015-01-22 13:20:00,39.4,39.42,39.39,39.42,30400.0,36.2184,36.2368,36.2092,36.2368,30400.0
2015-01-22 13:25:00,39.42,39.43,39.41,39.42,31200.0,36.2368,36.246,36.2276,36.2368,31200.0
2015-01-22 13:30:00,39.42,39.49,39.42,39.48,42700.0,36.2368,36.3012,36.2368,36.292,42700.0
2015-01-22 13:35:00,39.48,39.5,39.48,39.49,30400.0,36.292,36.3104,36.292,36.3012,30400.0
2015-01-22 13:40:00,39.5,39.51,39.49,39.49,24200.0,36.3104,36.3196,36.3012,36.3012,24200.0
2015-01-22 13:45:00,39.5,39.52,39.49,39.52,14700.0,36.3104,36.3287,36.3012,36.3287,14700.0
2015-01-22 13:50:00,39.51,39.53,39.49,39.52,17800.0,36.3196,36.3379,36.3012,36.3287,17800.0
2015-01-22 13:55:00,39.52,39.53,39.51,39.53,16400.0,36.3287,36.3379,36.3196,36.3379,16400.0
2015-01-22 14:00:00,39.52,39.58,39.52,39.58,32300.0,36.3287,36.3839,36.3287,36.3839,32300.0
2015-01-22 14:05:00,39.59,39.6,39.58,39.6,74400.0,36.3931,36.4023,36.3839,36.4023,74400.0
2015-01-22 14:10:00,39.61,39.68,39.6,39.68,86100.0,36.4115,36.4758,36.4023,36.4758,86100.0
2015-01-22 14:15:00,39.69,39.7,39.59,39.6,71900.0,36.485,36.4942,36.3931,36.4023,71900.0
2015-01-22 14:20:00,39.59,39.66,39.58,39.66,170800.0,36.3931,36.4574,36.3839,36.4574,170800.0
2015-01-22 14:25:00,39.66,39.7,39.62,39.63,35600.0,36.4574,36.4942,36.4207,36.4299,35600.0
2015-01-22 14:30:00,39.64,39.75,39.64,39.69,35300.0,36.4391,36.5402,36.4391,36.485,35300.0
2015-01-22 14:35:00,39.69,39.69,39.67,39.68,12300.0,36.485,36.485,36.4666,36.4758,12300.0
2015-01-22 14:40:00,39.69,39.69,39.61,39.63,19900.0,36.485,36.485,36.4115,36.4299,19900.0
2015-01-22 14:45:00,39.63,39.71,39.62,39.69,23900.0,36.4299,36.5034,36.4207,36.485,23900.0
2015-01-22 14:50:00,39.7,39.7,39.64,39.68,21700.0,36.4942,36.4942,36.4391,36.4758,21700.0
2015-01-22 14:55:00,39.69,39.77,39.69,39.76,79900.0,36.485,36.5586,36.485,36.5494,79900.0
2015-01-22 15:00:00,39.76,39.83,39.74,39.81,36600.0,36.5494,36.6137,36.531,36.5953,36600.0
2015-01-22 15:05:00,39.82,39.86,39.81,39.86,28100.0,36.6045,36.6413,36.5953,36.6413,28100.0
2015-01-22 15:10:00,39.85,39.86,39.76,39.77,58200.0,36.6321,36.6413,36.5494,36.5586,58200.0
2015-01-22 15:15:00,39.77,39.83,39.76,39.83,38000.0,36.5586,36.6137,36.5494,36.6137,38000.0
2015-01-22 15:20:00,39.84,39.84,39.72,39.73,98000.0,36.6229,36.6229,36.5126,36.5218,98000.0
2015-01-22 15:25:00,39.73,39.73,39.67,39.69,49400.0,36.5218,36.5218,36.4666,36.485,49400.0
2015-01-22 15:30:00,39.69,39.69,39.63,39.64,124000.0,36.485,36.485,36.4299,36.4391,124000.0
2015-01-22 15:35:00,39.64,39.65,39.59,39.62,60200.0,36.4391,36.4483,36.3931,36.4207,60200.0
2015-01-22 15:40:00,39.62,39.62,39.59,39.61,54100.0,36.4207,36.4207,36.3931,36.4115,54100.0
2015-01-22 15:45:00,39.61,39.62,39.58,39.61,93100.0,36.4115,36.4207,36.3839,36.4115,93100.0
2015-01-22 15:50:00,39.61,39.63,39.57,39.62,79400.0,36.4115,36.4299,36.3747,36.4207,79400.0
2015-01-22 15:55:00,39.62,39.66,39.6,39.65,113900.0,36.4207,36.4574,36.4023,36.4483,113900.0
2015-01-23 09:30:00,39.6,39.6,39.41,39.45,29400.0,36.4023,36.4023,36.2276,36.2644,29400.0
2015-01-23 09:35:00,39.44,39.51,39.38,39.39,14200.0,36.2552,36.3196,36.2001,36.2092,14200.0
2015-01-23 09:40:00,39.37,39.37,39.2,39.25,17900.0,36.1909,36.1909,36.0346,36.0806,17900.0
2015-01-23 09:45:00,39.25,39.38,39.25,39.26,13400.0,36.0806,36.2001,36.0806,36.0897,13400.0
2015-01-23 09:50:00,39.32,39.33,39.24,39.24,16400.0,36.1449,36.1541,36.0714,36.0714,16400.0
2015-01-23 09:55:00,39.23,39.26,39.16,39.2,18800.0,36.0622,36.0897,35.9978,36.0346,18800.0
2015-01-23 10:00:00,39.2,39.29,39.16,39.22,17200.0,36.0346,36.1173,35.9978,36.053,17200.0
2015-01-23 10:05:00,39.22,39.3,39.2,39.22,20400.0,36.053,36.1265,36.0346,36.053,20400.0
2015-01-23 10:10:00,39.21,39.26,39.13,39.14,15900.0,36.0438,36.0897,35.9702,35.9794,15900.0
2015-01-23 10:15:00,39.14,39.14,39.07,39.09,14800.0,35.9794,35.9794,35.9151,35.9335,14800.0
2015-01-23 10:20:00,39.09,39.16,39.08,39.16,10600.0,35.9335,35.9978,35.9243,35.9978,10600.0
2015-01-23 10:25:00,39.15,39.17,39.12,39.12,12600.0,35.9886,36.007,35.961,35.961,12600.0
2015-01-23 10:30:00,39.13,39.15,39.1,39.12,12600.0,35.9702,35.9886,35.9427,35.961,12600.0
2015-01-23 10:35:00,39.11,39.11,39.03,39.05,19800.0,35.9519,35.9519,35.8783,35.8967,19800.0
2015-01-23 10:40:00,39.05,39.06,38.98,38.99,19800.0,35.8967,35.9059,35.8324,35.8415,19800.0
2015-01-23 10:45:00,38.98,38.98,38.93,38.98,12100.0,35.8324,35.8324,35.7864,35.8324,12100.0
2015-01-23 10:50:00,38.98,39.09,38.97,39.08,8000.0,35.8324,35.9335,35.8232,35.9243,8000.0
2015-01-23 10:55:00,39.08,39.19,39.08,39.16,11700.0,35.9243,36.0254,35.9243,35.9978,11700.0
2015-01-23 11:00:00,39.15,39.18,39.12,39.17,6600.0,35.9886,36.0162,35.961,36.007,6600.0
2015-01-23 11:05:00,39.16,39.17,39.12,39.12,8500.0,35.9978,36.007,35.961,35.961,8500.0
2015-01-23 11:10:00,39.12,39.13,39.05,39.07,7700.0,35.961,35.9702,35.8967,35.9151,7700.0
2015-01-23 11:15:00,39.07,39.14,39.07,39.14,6200.0,35.9151,35.9794,35.9151,35.9794,6200.0
2015-01-23 11:20:00,39.13,39.17,39.1,39.16,4600.0,35.9702,36.007,35.9427,35.9978,4600.0
2015-01-23 11:25:00,39.17,39.25,39.17,39.25,4600.0,36.007,36.0806,36.007,36.0806,4600.0
2015-01-23 11:30:00,39.24,39.24,39.19,39.22,6200.0,36.0714,36.0714,36.0254,36.053,6200.0
2015-01-23 11:35:00,39.21,39.21,39.18,39.18,5700.0,36.0438,36.0438,36.0162,36.0162,5700.0
2015-01-23 11:40:00,39.19,39.19,39.16,39.17,7200.0,36.0254,36.0254,35.9978,36.007,7200.0
2015-01-23 11:45:00,39.16,39.2,39.16,39.19,5500.0,35.9978,36.0346,35.9978,36.0254,5500.0
2015-01-23 11:50:00,39.18,39.21,39.15,39.18,10400.0,36.0162,36.0438,35.9886,36.0162,10400.0
2015-01-23 11:55:00,39.19,39.23,39.16,39.22,17900.0,36.0254,36.0622,35.9978,36.053,17900.0
2015-01-23 12:00:00,39.22,39.24,39.21,39.21,5800.0,36.053,36.0714,36.0438,36.0438,5800.0
2015-01-23 12:05:00,39.21,39.21,39.18,39.18,3300.0,36.0438,36.0438,36.0162,36.0162,3300.0
2015-01-23 12:10:00,39.19,39.28,39.18,39.26,12700.0,36.0254,36.1081,36.0162,36.0897,12700.0
2015-01-23 12:15:00,39.25,39.25,39.16,39.17,9000.0,36.0806,36.0806,35.9978,36.007,9000.0
2015-01-23 12:20:00,39.17,39.17,39.15,39.17,3700.0,36.007,36.007,35.9886,36.007,3700.0
2015-01-23 12:25:00,39.18,39.2,39.17,39.17,5000.0,36.0162,36.0346,36.007,36.007,5000.0
2015-01-23 12:30:00,39.16,39.18,39.14,39.16,10800.0,35.9978,36.0162,35.9794,35.9978,10800.0
2015-01-23 12:35:00,39.16,39.21,39.15,39.19,7400.0,35.9978,36.0438,35.9886,36.0254,7400.0
2015-01-23 12:40:00,39.18,39.19,39.15,39.17,7100.0,36.0162,36.0254,35.9886,36.007,7100.0
2015-01-23 12:45:00,39.15,39.17,39.12,39.13,5300.0,35.9886,36.007,35.961,35.9702,5300.0
2015-01-23 12:50:00,39.13,39.17,39.11,39.11,8200.0,35.9702,36.007,35.9519,35.9519,8200.0
2015-01-23 12:55:00,39.11,39.13,39.08,39.11,6600.0,35.9519,35.9702,35.9243,35.9519,6600.0
2015-01-23 13:00:00,39.11,39.11,39.08,39.08,8300.0,35.9519,35.9519,35.9243,35.9243,8300.0
2015-01-23 13:05:00,39.08,39.13,39.08,39.12,6700.0,35.9243,35.9702,35.9243,35.961,6700.0
2015-01-23 13:10:00,39.13,39.15,39.12,39.12,6400.0,35.9702,35.9886,35.961,35.961,6400.0
2015-01-23 13:15:00,39.12,39.13,39.05,39.05,17700.0,35.961,35.9702,35.8967,35.8967,17700.0
2015-01-23 13:20:00,39.05,39.07,39.04,39.07,10300.0,35.8967,35.9151,35.8875,35.9151,10300.0
2015-01-23 13:25:00,39.08,39.09,39.04,39.06,8600.0,35.9243,35.9335,35.8875,35.9059,8600.0
2015-01-23 13:30:00,39.05,39.07,39.05,39.05,7300.0,35.8967,35.9151,35.8967,35.8967,7300.0
2015-01-23 13:35:00,39.06,39.09,39.06,39.09,9300.0,35.9059,35.9335,35.9059,35.9335,9300.0
2015-01-23 13:40:00,39.09,39.1,39.07,39.08,19700.0,35.9335,35.9427,35.9151,35.9243,19700.0
2015-01-23 13:45:00,39.07,39.1,39.06,39.08,25700.0,35.9151,35.9427,35.9059,35.9243,25700.0
2015-01-23 13:50:00,39.08,39.09,39.06,39.08,8800.0,35.9243,35.9335,35.9059,35.9243,8800.0
2015-01-23 13:55:00,39.07,39.07,39.04,39.05,9700.0,35.9151,35.9151,35.8875,35.8967,9700.0
2015-01-23 14:00:00,39.05,39.09,39.04,39.07,13900.0,35.8967,35.9335,35.8875,35.9151,13900.0
2015-01-23 14:05:00,39.06,39.07,39.04,39.06,8200.0,35.9059,35.9151,35.8875,35.9059,8200.0
2015-01-23 14:10:00,39.06,39.06,39.0,39.0,18300.0,35.9059,35.9059,35.8507,35.8507,18300.0
2015-01-23 14:15:00,39.01,39.01,38.95,38.98,14700.0,35.8599,35.8599,35.8048,35.8324,14700.0
2015-01-23 14:20:00,38.98,38.98,38.95,38.96,7000.0,35.8324,35.8324,35.8048,35.814,7000.0
2015-01-23 14:25:00,38.96,38.99,38.95,38.98,15800.0,35.814,35.8415,35.8048,35.8324,15800.0
2015-01-23 14:30:00,38.97,38.98,38.96,38.97,9000.0,35.8232,35.8324,35.814,35.8232,9000.0
2015-01-23 14:35:00,38.96,38.97,38.91,38.93,26000.0,35.814,35.8232,35.768,35.7864,26000.0
2015-01-23 14:40:00,38.92,38.94,38.92,38.92,9200.0,35.7772,35.7956,35.7772,35.7772,9200.0
2015-01-23 14:45:00,38.93,38.94,38.88,38.88,13900.0,35.7864,35.7956,35.7404,35.7404,13900.0
2015-01-23 14:50:00,38.89,38.89,38.85,38.88,28800.0,35.7496,35.7496,35.7129,35.7404,28800.0
2015-01-23 14:55:00,38.88,38.89,38.85,38.85,13300.0,35.7404,35.7496,35.7129,35.7129,13300.0
2015-01-23 15:00:00,38.85,38.85,38.81,38.83,27800.0,35.7129,35.7129,35.6761,35.6945,27800.0
2015-01-23 15:05:00,38.83,38.86,38.8,38.85,25400.0,35.6945,35.722,35.6669,35.7129,25400.0
2015-01-23 15:10:00,38.84,38.9,38.84,38.9,33300.0,35.7037,35.7588,35.7037,35.7588,33300.0
2015-01-23 15:15:00,38.9,38.91,38.86,38.9,43500.0,35.7588,35.768,35.722,35.7588,43500.0
2015-01-23 15:20:00,38.9,38.91,38.89,38.9,31900.0,35.7588,35.768,35.7496,35.7588,31900.0
2015-01-23 15:25:00,38.9,38.94,38.89,38.94,26600.0,35.7588,35.7956,35.7496,35.7956,26600.0
2015-01-23 15:30:00,38.93,38.93,38.85,38.87,27200.0,35.7864,35.7864,35.7129,35.7312,27200.0
2015-01-23 15:35:00,38.87,38.87,38.82,38.83,25400.0,35.7312,35.7312,35.6853,35.6945,25400.0
2015-01-23 15:40:00,38.82,38.86,38.82,38.84,26500.0,35.6853,35.722,35.6853,35.7037,26500.0
2015-01-23 15:45:00,38.84,38.86,38.79,38.81,45100.0,35.7037,35.722,35.6577,35.6761,45100.0
2015-01-23 15:50:00,38.82,38.83,38.78,38.8,64000.0,35.6853,35.6945,35.6485,35.6669,64000.0
2015-01-23 15:55:00,38.8,38.81,38.76,38.8,100200.0,35.6669,35.6761,35.6301,35.6669,100200.0
2015-01-26 09:30:00,38.79,38.79,38.59,38.72,38300.0,35.6577,35.6577,35.4738,35.5933,38300.0
2015-01-26 09:35:00,38.7,38.74,38.59,38.62,35200.0,35.575,35.6117,35.4738,35.5014,35200.0
2015-01-26 09:40:00,38.6,38.73,38.6,38.63,7700.0,35.483,35.6025,35.483,35.5106,7700.0
2015-01-26 09:45:00,38.63,38.63,38.47,38.48,44300.0,35.5106,35.5106,35.3635,35.3727,44300.0
2015-01-26 09:50:00,38.48,38.6,38.48,38.58,30500.0,35.3727,35.483,35.3727,35.4647,30500.0
2015-01-26 09:55:00,38.58,38.69,38.58,38.69,13300.0,35.4647,35.5658,35.4647,35.5658,13300.0
2015-01-26 10:00:00,38.69,38.76,38.69,38.76,8900.0,35.5658,35.6301,35.5658,35.6301,8900.0
2015-01-26 10:05:00,38.76,38.87,38.75,38.84,9500.0,35.6301,35.7312,35.6209,35.7037,9500.0
2015-01-26 10:10:00,38.83,38.83,38.75,38.77,6400.0,35.6945,35.6945,35.6209,35.6393,6400.0
2015-01-26 10:15:00,38.77,38.78,38.64,38.68,21400.0,35.6393,35.6485,35.5198,35.5566,21400.0
2015-01-26 10:20:00,38.68,38.69,38.6,38.62,23500.0,35.5566,35.5658,35.483,35.5014,23500.0
2015-01-26 10:25:00,38.62,38.64,38.59,38.61,25800.0,35.5014,35.5198,35.4738,35.4922,25800.0
2015-01-26 10:30:00,38.61,38.62,38.55,38.55,34800.0,35.4922,35.5014,35.4371,35.4371,34800.0
2015-01-26 10:35:00,38.56,38.63,38.56,38.62,17800.0,35.4463,35.5106,35.4463,35.5014,17800.0
2015-01-26 10:40:00,38.62,38.76,38.61,38.73,17100.0,35.5014,35.6301,35.4922,35.6025,17100.0
2015-01-26 10:45:00,38.75,38.82,38.75,38.78,9300.0,35.6209,35.6853,35.6209,35.6485,9300.0
2015-01-26 10:50:00,38.8,38.84,38.77,38.78,10500.0,35.6669,35.7037,35.6393,35.6485,10500.0
2015-01-26 10:55:00,38.79,38.79,38.72,38.72,15500.0,35.6577,35.6577,35.5933,35.5933,15500.0
2015-01-26 11:00:00,38.72,38.72,38.63,38.65,16100.0,35.5933,35.5933,35.5106,35.529,16100.0
2015-01-26 11:05:00,38.65,38.69,38.65,38.65,12300.0,35.529,35.5658,35.529,35.529,12300.0
2015-01-26 11:10:00,38.65,38.67,38.63,38.67,16700.0,35.529,35.5474,35.5106,35.5474,16700.0
2015-01-26 11:15:00,38.68,38.7,38.65,38.66,12500.0,35.5566,35.575,35.529,35.5382,12500.0
2015-01-26 11:20:00,38.67,38.7,38.66,38.67,7700.0,35.5474,35.575,35.5382,35.5474,7700.0
2015-01-26 11:25:00,38.67,38.68,38.64,38.66,14600.0,35.5474,35.5566,35.5198,35.5382,14600.0
2015-01-26 11:30:00,38.66,38.67,38.61,38.61,10300.0,35.5382,35.5474,35.4922,35.4922,10300.0
2015-01-26 11:35:00,38.61,38.67,38.58,38.66,7900.0,35.4922,35.5474,35.4647,35.5382,7900.0
2015-01-26 11:40:00,38.67,38.75,38.67,38.75,7200.0,35.5474,35.6209,35.5474,35.6209,7200.0
2015-01-26 11:45:00,38.76,38.79,38.75,38.79,6500.0,35.6301,35.6577,35.6209,35.6577,6500.0
2015-01-26 11:50:00,38.8,38.8,38.76,38.8,12000.0,35.6669,35.6669,35.6301,35.6669,12000.0
2015-01-26 11:55:00,38.81,38.81,38.76,38.76,5900.0,35.6761,35.6761,35.6301,35.6301,5900.0
2015-01-26 12:00:00,38.76,38.76,38.72,38.73,8200.0,35.6301,35.6301,35.5933,35.6025,8200.0
2015-01-26 12:05:00,38.72,38.78,38.72,38.78,5500.0,35.5933,35.6485,35.5933,35.6485,5500.0
2015-01-26 12:10:00,38.78,38.79,38.75,38.76,6100.0,35.6485,35.6577,35.6209,35.6301,6100.0
2015-01-26 12:15:00,38.75,38.78,38.74,38.75,15200.0,35.6209,35.6485,35.6117,35.6209,15200.0
2015-01-26 12:20:00,38.75,38.77,38.72,38.74,20200.0,35.6209,35.6393,35.5933,35.6117,20200.0
2015-01-26 12:25:00,38.73,38.79,38.73,38.78,14200.0,35.6025,35.6577,35.6025,35.6485,14200.0
2015-01-26 12:30:00,38.78,38.79,38.73,38.73,12400.0,35.6485,35.6577,35.6025,35.6025,12400.0
2015-01-26 12:35:00,38.73,38.76,38.72,38.74,10600.0,35.6025,35.6301,35.5933,35.6117,10600.0
2015-01-26 12:40:00,38.75,38.76,38.73,38.75,11100.0,35.6209,35.6301,35.6025,35.6209,11100.0
2015-01-26 12:45:00,38.75,38.75,38.72,38.73,4700.0,35.6209,35.6209,35.5933,35.6025,4700.0
2015-01-26 12:50:00,38.72,38.79,38.72,38.79,10000.0,35.5933,35.6577,35.5933,35.6577,10000.0
2015-01-26 12:55:00,38.79,38.81,38.78,38.8,5200.0,35.6577,35.6761,35.6485,35.6669,5200.0
2015-01-26 13:00:00,38.8,38.82,38.78,38.81,9900.0,35.6669,35.6853,35.6485,35.6761,9900.0
2015-01-26 13:05:00,38.81,38.81,38.79,38.8,4500.0,35.6761,35.6761,35.6577,35.6669,4500.0
2015-01-26 13:10:00,38.81,38.86,38.81,38.86,6100.0,35.6761,35.722,35.6761,35.722,6100.0
2015-01-26 13:15:00,38.87,38.92,38.87,38.9,13200.0,35.7312,35.7772,35.7312,35.7588,13200.0
2015-01-26 13:20:00,38.9,38.93,38.9,38.93,7600.0,35.7588,35.7864,35.7588,35.7864,7600.0
2015-01-26 13:25:00,38.92,38.93,38.9,38.9,11000.0,35.7772,35.7864,35.7588,35.7588,11000.0
2015-01-26 13:30:00,38.91,38.94,38.9,38.93,9400.0,35.768,35.7956,35.7588,35.7864,9400.0
2015-01-26 13:35:00,38.93,38.94,38.9,38.94,14500.0,35.7864,35.7956,35.7588,35.7956,14500.0
2015-01-26 13:40:00,38.94,38.96,38.93,38.95,8200.0,35.7956,35.814,35.7864,35.8048,8200.0
2015-01-26 13:45:00,38.95,39.04,38.93,39.02,20600.0,35.8048,35.8875,35.7864,35.8691,20600.0
2015-01-26 13:50:00,39.02,39.04,39.01,39.02,21600.0,35.8691,35.8875,35.8599,35.8691,21600.0
2015-01-26 13:55:00,39.02,39.05,39.02,39.04,9300.0,35.8691,35.8967,35.8691,35.8875,9300.0
2015-01-26 14:00:00,39.04,39.06,39.03,39.05,12100.0,35.8875,35.9059,35.8783,35.8967,12100.0
2015-01-26 14:05:00,39.04,39.05,39.02,39.04,15500.0,35.8875,35.8967,35.8691,35.8875,15500.0
2015-01-26 14:10:00,39.05,39.05,39.02,39.04,22300.0,35.8967,35.8967,35.8691,35.8875,22300.0
2015-01-26 14:15:00,39.05,39.05,39.02,39.03,18500.0,35.8967,35.8967,35.8691,35.8783,18500.0
2015-01-26 14:20:00,39.02,39.04,39.02,39.04,11700.0,35.8691,35.8875,35.8691,35.8875,11700.0
2015-01-26 14:25:00,39.04,39.05,39.01,39.05,21200.0,35.8875,35.8967,35.8599,35.8967,21200.0
2015-01-26 14:30:00,39.05,39.08,39.04,39.08,9100.0,35.8967,35.9243,35.8875,35.9243,9100.0
2015-01-26 14:35:00,39.08,39.08,39.06,39.08,10600.0,35.9243,35.9243,35.9059,35.9243,10600.0
2015-01-26 14:40:00,39.08,39.1,39.05,39.05,11900.0,35.9243,35.9427,35.8967,35.8967,11900.0
2015-01-26 14:45:00,39.04,39.04,39.01,39.04,16300.0,35.8875,35.8875,35.8599,35.8875,16300.0
2015-01-26 14:50:00,39.05,39.07,39.03,39.07,14700.0,35.8967,35.9151,35.8783,35.9151,14700.0
2015-01-26 14:55:00,39.07,39.08,39.06,39.06,13400.0,35.9151,35.9243,35.9059,35.9059,13400.0
2015-01-26 15:00:00,39.07,39.07,39.03,39.04,8400.0,35.9151,35.9151,35.8783,35.8875,8400.0
2015-01-26 15:05:00,39.03,39.08,39.03,39.08,25200.0,35.8783,35.9243,35.8783,35.9243,25200.0
2015-01-26 15:10:00,39.07,39.1,39.07,39.09,14500.0,35.9151,35.9427,35.9151,35.9335,14500.0
2015-01-26 15:15:00,39.09,39.09,39.0,39.03,23800.0,35.9335,35.9335,35.8507,35.8783,23800.0
2015-01-26 15:20:00,39.04,39.07,39.04,39.07,10500.0,35.8875,35.9151,35.8875,35.9151,10500.0
2015-01-26 15:25:00,39.06,39.07,39.04,39.05,23300.0,35.9059,35.9151,35.8875,35.8967,23300.0
2015-01-26 15:30:00,39.05,39.05,39.01,39.02,24000.0,35.8967,35.8967,35.8599,35.8691,24000.0
2015-01-26 15:35:00,39.02,39.1,39.02,39.09,26500.0,35.8691,35.9427,35.8691,35.9335,26500.0
2015-01-26 15:40:00,39.09,39.1,39.03,39.04,26300.0,35.9335,35.9427,35.8783,35.8875,26300.0
2015-01-26 15:45:00,39.03,39.08,39.03,39.08,29600.0,35.8783,35.9243,35.8783,35.9243,29600.0
2015-01-26 15:50:00,39.08,39.14,39.07,39.14,56200.0,35.9243,35.9794,35.9151,35.9794,56200.0
2015-01-26 15:55:00,39.14,39.17,39.13,39.16,95000.0,35.9794,36.007,35.9702,35.9978,95000.0
2015-01-27 09:30:00,38.7,38.87,38.58,38.8,28600.0,35.575,35.7312,35.4647,35.6669,28600.0
2015-01-27 09:35:00,38.81,38.92,38.71,38.89,15700.0,35.6761,35.7772,35.5842,35.7496,15700.0
2015-01-27 09:40:00,38.92,39.0,38.89,38.92,13200.0,35.7772,35.8507,35.7496,35.7772,13200.0
2015-01-27 09:45:00,38.91,38.99,38.87,38.91,44400.0,35.768,35.8415,35.7312,35.768,44400.0
2015-01-27 09:50:00,38.91,39.0,38.9,38.98,34200.0,35.768,35.8507,35.7588,35.8324,34200.0
2015-01-27 09:55:00,38.97,38.99,38.93,38.95,11100.0,35.8232,35.8415,35.7864,35.8048,11100.0
2015-01-27 10:00:00,38.94,39.17,38.88,39.14,91100.0,35.7956,36.007,35.7404,35.9794,91100.0
2015-01-27 10:05:00,39.14,39.25,39.14,39.21,26700.0,35.9794,36.0806,35.9794,36.0438,26700.0
2015-01-27 10:10:00,39.21,39.23,39.12,39.13,38600.0,36.0438,36.0622,35.961,35.9702,38600.0
2015-01-27 10:15:00,39.12,39.12,39.01,39.03,15500.0,35.961,35.961,35.8599,35.8783,15500.0
2015-01-27 10:20:00,39.03,39.04,38.97,39.0,29300.0,35.8783,35.8875,35.8232,35.8507,29300.0
2015-01-27 10:25:00,39.0,39.12,38.99,39.04,23700.0,35.8507,35.961,35.8415,35.8875,23700.0
2015-01-27 10:30:00,39.05,39.05,38.96,38.97,32000.0,35.8967,35.8967,35.814,35.8232,32000.0
2015-01-27 10:35:00,38.98,38.98,38.79,38.79,15400.0,35.8324,35.8324,35.6577,35.6577,15400.0
2015-01-27 10:40:00,38.78,38.79,38.63,38.66,22000.0,35.6485,35.6577,35.5106,35.5382,22000.0
2015-01-27 10:45:00,38.65,38.71,38.64,38.7,9100.0,35.529,35.5842,35.5198,35.575,9100.0
2015-01-27 10:50:00,38.7,38.78,38.7,38.78,15800.0,35.575,35.6485,35.575,35.6485,15800.0
2015-01-27 10:55:00,38.79,38.81,38.77,38.79,24000.0,35.6577,35.6761,35.6393,35.6577,24000.0
2015-01-27 11:00:00,38.78,38.8,38.77,38.78,15700.0,35.6485,35.6669,35.6393,35.6485,15700.0
2015-01-27 11:05:00,38.78,38.81,38.77,38.81,21400.0,35.6485,35.6761,35.6393,35.6761,21400.0
2015-01-27 11:10:00,38.8,38.81,38.77,38.78,17200.0,35.6669,35.6761,35.6393,35.6485,17200.0
2015-01-27 11:15:00,38.79,38.81,38.76,38.77,9800.0,35.6577,35.6761,35.6301,35.6393,9800.0
2015-01-27 11:20:00,38.78,38.79,38.73,38.73,11200.0,35.6485,35.6577,35.6025,35.6025,11200.0
2015-01-27 11:25:00,38.73,38.81,38.72,38.81,20600.0,35.6025,35.6761,35.5933,35.6761,20600.0
2015-01-27 11:30:00,38.81,38.85,38.8,38.83,20800.0,35.6761,35.7129,35.6669,35.6945,20800.0
2015-01-27 11:35:00,38.83,38.89,38.82,38.88,19100.0,35.6945,35.7496,35.6853,35.7404,19100.0
2015-01-27 11:40:00,38.88,38.88,38.79,38.79,16600.0,35.7404,35.7404,35.6577,35.6577,16600.0
2015-01-27 11:45:00,38.8,38.85,38.8,38.84,7200.0,35.6669,35.7129,35.6669,35.7037,7200.0
2015-01-27 11:50:00,38.85,38.91,38.85,38.86,12800.0,35.7129,35.768,35.7129,35.722,12800.0
2015-01-27 11:55:00,38.85,38.88,38.81,38.81,13300.0,35.7129,35.7404,35.6761,35.6761,13300.0
2015-01-27 12:00:00,38.82,38.82,38.78,38.8,7800.0,35.6853,35.6853,35.6485,35.6669,7800.0
2015-01-27 12:05:00,38.81,38.83,38.78,38.81,9300.0,35.6761,35.6945,35.6485,35.6761,9300.0
2015-01-27 12:10:00,38.81,38.82,38.78,38.8,8700.0,35.6761,35.6853,35.6485,35.6669,8700.0
2015-01-27 12:15:00,38.8,38.82,38.78,38.79,14300.0,35.6669,35.6853,35.6485,35.6577,14300.0
2015-01-27 12:20:00,38.79,38.81,38.79,38.8,8000.0,35.6577,35.6761,35.6577,35.6669,8000.0
2015-01-27 12:25:00,38.8,38.95,38.8,38.95,17900.0,35.6669,35.8048,35.6669,35.8048,17900.0
2015-01-27 12:30:00,38.94,38.95,38.91,38.92,10700.0,35.7956,35.8048,35.768,35.7772,10700.0
2015-01-27 12:35:00,38.93,38.94,38.85,38.89,35500.0,35.7864,35.7956,35.7129,35.7496,35500.0
2015-01-27 12:40:00,38.88,38.91,38.86,38.89,7300.0,35.7404,35.768,35.722,35.7496,7300.0
2015-01-27 12:45:00,38.89,38.89,38.82,38.82,6600.0,35.7496,35.7496,35.6853,35.6853,6600.0
2015-01-27 12:50:00,38.83,38.88,38.83,38.88,5700.0,35.6945,35.7404,35.6945,35.7404,5700.0
2015-01-27 12:55:00,38.88,38.93,38.87,38.93,7000.0,35.7404,35.7864,35.7312,35.7864,7000.0
2015-01-27 13:00:00,38.94,38.97,38.91,38.94,13200.0,35.7956,35.8232,35.768,35.7956,13200.0
2015-01-27 13:05:00,38.93,38.94,38.9,38.93,7400.0,35.7864,35.7956,35.7588,35.7864,7400.0
2015-01-27 13:10:00,38.94,38.94,38.9,38.92,7000.0,35.7956,35.7956,35.7588,35.7772,7000.0
2015-01-27 13:15:00,38.94,39.03,38.94,39.0,10800.0,35.7956,35.8783,35.7956,35.8507,10800.0
2015-01-27 13:20:00,39.0,39.07,39.0,39.02,10900.0,35.8507,35.9151,35.8507,35.8691,10900.0
2015-01-27 13:25:00,39.01,39.05,39.0,39.04,4300.0,35.8599,35.8967,35.8507,35.8875,4300.0
2015-01-27 13:30:00,39.05,39.05,39.01,39.01,7900.0,35.8967,35.8967,35.8599,35.8599,7900.0
2015-01-27 13:35:00,39.01,39.02,39.0,39.0,4900.0,35.8599,35.8691,35.8507,35.8507,4900.0
2015-01-27 13:40:00,39.01,39.02,38.92,38.93,8400.0,35.8599,35.8691,35.7772,35.7864,8400.0
2015-01-27 13:45:00,38.93,38.95,38.91,38.95,4100.0,35.7864,35.8048,35.768,35.8048,4100.0
2015-01-27 13:50:00,38.95,38.96,38.93,38.93,6200.0,35.8048,35.814,35.7864,35.7864,6200.0
2015-01-27 13:55:00,38.94,38.96,38.92,38.94,9300.0,35.7956,35.814,35.7772,35.7956,9300.0
2015-01-27 14:00:00,38.94,38.98,38.93,38.98,6800.0,35.7956,35.8324,35.7864,35.8324,6800.0
2015-01-27 14:05:00,38.98,39.01,38.97,38.97,7800.0,35.8324,35.8599,35.8232,35.8232,7800.0
2015-01-27 14:10:00,38.96,38.98,38.95,38.97,7200.0,35.814,35.8324,35.8048,35.8232,7200.0
2015-01-27 14:15:00,38.97,39.04,38.96,39.04,12400.0,35.8232,35.8875,35.814,35.8875,12400.0
2015-01-27 14:20:00,39.05,39.1,39.04,39.09,16800.0,35.8967,35.9427,35.8875,35.9335,16800.0
2015-01-27 14:25:00,39.09,39.14,39.09,39.12,15500.0,35.9335,35.9794,35.9335,35.961,15500.0
2015-01-27 14:30:00,39.11,39.12,39.07,39.08,7500.0,35.9519,35.961,35.9151,35.9243,7500.0
2015-01-27 14:35:00,39.08,39.1,39.07,39.1,6200.0,35.9243,35.9427,35.9151,35.9427,6200.0
2015-01-27 14:40:00,39.1,39.1,39.03,39.07,7600.0,35.9427,35.9427,35.8783,35.9151,7600.0
2015-01-27 14:45:00,39.07,39.07,39.03,39.07,6800.0,35.9151,35.9151,35.8783,35.9151,6800.0
2015-01-27 14:50:00,39.07,39.09,39.0,39.0,18600.0,35.9151,35.9335,35.8507,35.8507,18600.0
2015-01-27 14:55:00,38.98,38.99,38.94,38.94,11400.0,35.8324,35.8415,35.7956,35.7956,11400.0
2015-01-27 15:00:00,38.93,38.97,38.92,38.94,12200.0,35.7864,35.8232,35.7772,35.7956,12200.0
2015-01-27 15:05:00,38.93,38.93,38.89,38.92,7200.0,35.7864,35.7864,35.7496,35.7772,7200.0
2015-01-27 15:10:00,38.93,38.96,38.93,38.95,12700.0,35.7864,35.814,35.7864,35.8048,12700.0
2015-01-27 15:15:00,38.95,38.96,38.88,38.88,10300.0,35.8048,35.814,35.7404,35.7404,10300.0
2015-01-27 15:20:00,38.89,38.89,38.84,38.86,10400.0,35.7496,35.7496,35.7037,35.722,10400.0
2015-01-27 15:25:00,38.86,38.88,38.8,38.8,13000.0,35.722,35.7404,35.6669,35.6669,13000.0
2015-01-27 15:30:00,38.8,38.86,38.79,38.85,26800.0,35.6669,35.722,35.6577,35.7129,26800.0
2015-01-27 15:35:00,38.85,38.86,38.76,38.77,83200.0,35.7129,35.722,35.6301,35.6393,83200.0
2015-01-27 15:40:00,38.78,38.85,38.78,38.82,57000.0,35.6485,35.7129,35.6485,35.6853,57000.0
2015-01-27 15:45:00,38.82,38.84,38.79,38.8,23800.0,35.6853,35.7037,35.6577,35.6669,23800.0
2015-01-27 15:50:00,38.8,38.81,38.74,38.76,37800.0,35.6669,35.6761,35.6117,35.6301,37800.0
2015-01-27 15:55:00,38.76,38.79,38.72,38.76,139400.0,35.6301,35.6577,35.5933,35.6301,139400.0
2015-01-28 09:30:00,39.01,39.05,38.84,39.0,44200.0,35.8599,35.8967,35.7037,35.8507,44200.0
2015-01-28 09:35:00,38.97,38.97,38.77,38.81,18200.0,35.8232,35.8232,35.6393,35.6761,18200.0
2015-01-28 09:40:00,38.81,38.82,38.61,38.62,42600.0,35.6761,35.6853,35.4922,35.5014,42600.0
2015-01-28 09:45:00,38.63,38.67,38.55,38.56,25700.0,35.5106,35.5474,35.4371,35.4463,25700.0
2015-01-28 09:50:00,38.57,38.63,38.57,38.63,20200.0,35.4555,35.5106,35.4555,35.5106,20200.0
2015-01-28 09:55:00,38.63,38.68,38.6,38.66,87300.0,35.5106,35.5566,35.483,35.5382,87300.0
2015-01-28 10:00:00,38.67,38.71,38.67,38.69,21000.0,35.5474,35.5842,35.5474,35.5658,21000.0
2015-01-28 10:05:00,38.69,38.71,38.67,38.67,28500.0,35.5658,35.5842,35.5474,35.5474,28500.0
2015-01-28 10:10:00,38.67,38.68,38.65,38.66,20100.0,35.5474,35.5566,35.529,35.5382,20100.0
2015-01-28 10:15:00,38.65,38.66,38.57,38.57,11600.0,35.529,35.5382,35.4555,35.4555,11600.0
2015-01-28 10:20:00,38.58,38.67,38.58,38.66,9300.0,35.4647,35.5474,35.4647,35.5382,9300.0
2015-01-28 10:25:00,38.66,38.66,38.59,38.62,10000.0,35.5382,35.5382,35.4738,35.5014,10000.0
2015-01-28 10:30:00,38.62,38.66,38.5,38.5,14700.0,35.5014,35.5382,35.3911,35.3911,14700.0
2015-01-28 10:35:00,38.49,38.52,38.46,38.48,12700.0,35.3819,35.4095,35.3543,35.3727,12700.0
2015-01-28 10:40:00,38.48,38.51,38.4,38.41,15800.0,35.3727,35.4003,35.2992,35.3084,15800.0
2015-01-28 10:45:00,38.39,38.39,38.33,38.33,25200.0,35.29,35.29,35.2348,35.2348,25200.0
2015-01-28 10:50:00,38.33,38.34,38.24,38.29,79800.0,35.2348,35.244,35.1521,35.1981,79800.0
2015-01-28 10:55:00,38.28,38.29,38.2,38.28,27900.0,35.1889,35.1981,35.1153,35.1889,27900.0
2015-01-28 11:00:00,38.27,38.37,38.26,38.36,18100.0,35.1797,35.2716,35.1705,35.2624,18100.0
2015-01-28 11:05:00,38.36,38.37,38.3,38.36,27700.0,35.2624,35.2716,35.2073,35.2624,27700.0
2015-01-28 11:10:00,38.36,38.37,38.23,38.23,14800.0,35.2624,35.2716,35.1429,35.1429,14800.0
2015-01-28 11:15:00,38.23,38.25,38.17,38.24,17000.0,35.1429,35.1613,35.0878,35.1521,17000.0
2015-01-28 11:20:00,38.26,38.29,38.18,38.25,14100.0,35.1705,35.1981,35.097,35.1613,14100.0
2015-01-28 11:25:00,38.25,38.34,38.24,38.31,28400.0,35.1613,35.244,35.1521,35.2165,28400.0
2015-01-28 11:30:00,38.31,38.38,38.29,38.36,13100.0,35.2165,35.2808,35.1981,35.2624,13100.0
2015-01-28 11:35:00,38.37,38.45,38.37,38.41,29900.0,35.2716,35.3452,35.2716,35.3084,29900.0
2015-01-28 11:40:00,38.4,38.47,38.4,38.47,11400.0,35.2992,35.3635,35.2992,35.3635,11400.0
2015-01-28 11:45:00,38.46,38.53,38.45,38.52,31200.0,35.3543,35.4187,35.3452,35.4095,31200.0
2015-01-28 11:50:00,38.51,38.52,38.44,38.44,7500.0,35.4003,35.4095,35.336,35.336,7500.0
2015-01-28 11:55:00,38.45,38.46,38.43,38.46,6600.0,35.3452,35.3543,35.3268,35.3543,6600.0
2015-01-28 12:00:00,38.45,38.5,38.44,38.5,11100.0,35.3452,35.3911,35.336,35.3911,11100.0
2015-01-28 12:05:00,38.5,38.51,38.48,38.49,6000.0,35.3911,35.4003,35.3727,35.3819,6000.0
2015-01-28 12:10:00,38.49,38.49,38.47,38.47,7200.0,35.3819,35.3819,35.3635,35.3635,7200.0
2015-01-28 12:15:00,38.47,38.6,38.47,38.6,8300.0,35.3635,35.483,35.3635,35.483,8300.0
2015-01-28 12:20:00,38.61,38.62,38.54,38.56,26500.0,35.4922,35.5014,35.4279,35.4463,26500.0
2015-01-28 12:25:00,38.55,38.63,38.54,38.6,17100.0,35.4371,35.5106,35.4279,35.483,17100.0
2015-01-28 12:30:00,38.61,38.62,38.6,38.62,6300.0,35.4922,35.5014,35.483,35.5014,6300.0
2015-01-28 12:35:00,38.61,38.61,38.55,38.55,6700.0,35.4922,35.4922,35.4371,35.4371,6700.0
2015-01-28 12:40:00,38.55,38.56,38.48,38.51,31000.0,35.4371,35.4463,35.3727,35.4003,31000.0
2015-01-28 12:45:00,38.52,38.58,38.52,38.57,6000.0,35.4095,35.4647,35.4095,35.4555,6000.0
2015-01-28 12:50:00,38.58,38.61,38.55,38.55,9300.0,35.4647,35.4922,35.4371,35.4371,9300.0
2015-01-28 12:55:00,38.54,38.58,38.53,38.53,5600.0,35.4279,35.4647,35.4187,35.4187,5600.0
2015-01-28 13:00:00,38.53,38.53,38.47,38.48,7300.0,35.4187,35.4187,35.3635,35.3727,7300.0
2015-01-28 13:05:00,38.48,38.53,38.48,38.53,3800.0,35.3727,35.4187,35.3727,35.4187,3800.0
2015-01-28 13:10:00,38.52,38.52,38.46,38.47,5000.0,35.4095,35.4095,35.3543,35.3635,5000.0
2015-01-28 13:15:00,38.48,38.51,38.47,38.5,6500.0,35.3727,35.4003,35.3635,35.3911,6500.0
2015-01-28 13:20:00,38.49,38.53,38.49,38.52,3500.0,35.3819,35.4187,35.3819,35.4095,3500.0
2015-01-28 13:25:00,38.53,38.53,38.48,38.49,6900.0,35.4187,35.4187,35.3727,35.3819,6900.0
2015-01-28 13:30:00,38.49,38.56,38.47,38.55,7500.0,35.3819,35.4463,35.3635,35.4371,7500.0
2015-01-28 13:35:00,38.55,38.55,38.52,38.53,4300.0,35.4371,35.4371,35.4095,35.4187,4300.0
2015-01-28 13:40:00,38.52,38.53,38.5,38.53,18000.0,35.4095,35.4187,35.3911,35.4187,18000.0
2015-01-28 13:45:00,38.53,38.57,38.53,38.56,6500.0,35.4187,35.4555,35.4187,35.4463,6500.0
2015-01-28 13:50:00,38.57,38.63,38.56,38.58,12400.0,35.4555,35.5106,35.4463,35.4647,12400.0
2015-01-28 13:55:00,38.58,38.58,38.51,38.51,12100.0,35.4647,35.4647,35.4003,35.4003,12100.0
2015-01-28 14:00:00,38.52,38.72,38.52,38.66,30000.0,35.4095,35.5933,35.4095,35.5382,30000.0
2015-01-28 14:05:00,38.65,38.66,38.49,38.49,21300.0,35.529,35.5382,35.3819,35.3819,21300.0
2015-01-28 14:10:00,38.5,38.52,38.39,38.5,19400.0,35.3911,35.4095,35.29,35.3911,19400.0
2015-01-28 14:15:00,38.5,38.53,38.45,38.51,7600.0,35.3911,35.4187,35.3452,35.4003,7600.0
2015-01-28 14:20:00,38.5,38.54,38.44,38.45,16800.0,35.3911,35.4279,35.336,35.3452,16800.0
2015-01-28 14:25:00,38.45,38.45,38.26,38.32,26700.0,35.3452,35.3452,35.1705,35.2256,26700.0
2015-01-28 14:30:00,38.31,38.32,38.18,38.25,18700.0,35.2165,35.2256,35.097,35.1613,18700.0
2015-01-28 14:35:00,38.26,38.39,38.25,38.37,16400.0,35.1705,35.29,35.1613,35.2716,16400.0
2015-01-28 14:40:00,38.35,38.42,38.31,38.4,7000.0,35.2532,35.3176,35.2165,35.2992,7000.0
2015-01-28 14:45:00,38.4,38.45,38.38,38.39,22500.0,35.2992,35.3452,35.2808,35.29,22500.0
2015-01-28 14:50:00,38.37,38.45,38.33,38.43,8800.0,35.2716,35.3452,35.2348,35.3268,8800.0
2015-01-28 14:55:00,38.43,38.44,38.37,38.38,9000.0,35.3268,35.336,35.2716,35.2808,9000.0
2015-01-28 15:00:00,38.38,38.45,38.37,38.39,17700.0,35.2808,35.3452,35.2716,35.29,17700.0
2015-01-28 15:05:00,38.39,38.42,38.32,38.37,15900.0,35.29,35.3176,35.2256,35.2716,15900.0
2015-01-28 15:10:00,38.38,38.4,38.3,38.31,15800.0,35.2808,35.2992,35.2073,35.2165,15800.0
2015-01-28 15:15:00,38.31,38.32,38.2,38.21,31400.0,35.2165,35.2256,35.1153,35.1245,31400.0
2015-01-28 15:20:00,38.2,38.28,38.19,38.19,42600.0,35.1153,35.1889,35.1061,35.1061,42600.0
2015-01-28 15:25:00,38.18,38.18,38.09,38.16,30900.0,35.097,35.097,35.0142,35.0786,30900.0
2015-01-28 15:30:00,38.16,38.17,38.04,38.05,27900.0,35.0786,35.0878,34.9683,34.9775,27900.0
2015-01-28 15:35:00,38.03,38.07,38.01,38.01,33200.0,34.9591,34.9958,34.9407,34.9407,33200.0
2015-01-28 15:40:00,38.0,38.04,37.96,38.02,105400.0,34.9315,34.9683,34.8947,34.9499,105400.0
2015-01-28 15:45:00,38.01,38.08,37.97,38.05,73300.0,34.9407,35.005,34.9039,34.9775,73300.0
2015-01-28 15:50:00,38.06,38.09,38.0,38.05,56600.0,34.9866,35.0142,34.9315,34.9775,56600.0
2015-01-28 15:55:00,38.05,38.09,38.0,38.0,100800.0,34.9775,35.0142,34.9315,34.9315,100800.0
2015-01-29 09:30:00,38.0,38.17,37.91,37.98,34900.0,34.9315,35.0878,34.8488,34.9131,34900.0
2015-01-29 09:35:00,37.97,38.1,37.93,37.96,22000.0,34.9039,35.0234,34.8671,34.8947,22000.0
2015-01-29 09:40:00,37.96,38.0,37.88,37.91,13200.0,34.8947,34.9315,34.8212,34.8488,13200.0
2015-01-29 09:45:00,37.95,37.95,37.69,37.76,28700.0,34.8855,34.8855,34.6465,34.7109,28700.0
2015-01-29 09:50:00,37.78,37.91,37.76,37.91,14500.0,34.7293,34.8488,34.7109,34.8488,14500.0
2015-01-29 09:55:00,37.92,38.06,37.92,38.03,10200.0,34.8579,34.9866,34.8579,34.9591,10200.0
2015-01-29 10:00:00,38.02,38.09,37.95,38.04,15800.0,34.9499,35.0142,34.8855,34.9683,15800.0
2015-01-29 10:05:00,38.05,38.1,37.95,37.99,19900.0,34.9775,35.0234,34.8855,34.9223,19900.0
2015-01-29 10:10:00,37.99,38.04,37.98,38.0,14000.0,34.9223,34.9683,34.9131,34.9315,14000.0
2015-01-29 10:15:00,37.99,38.08,37.96,38.05,23200.0,34.9223,35.005,34.8947,34.9775,23200.0
2015-01-29 10:20:00,38.04,38.13,38.02,38.03,47000.0,34.9683,35.051,34.9499,34.9591,47000.0
2015-01-29 10:25:00,38.05,38.22,38.05,38.21,28500.0,34.9775,35.1337,34.9775,35.1245,28500.0
2015-01-29 10:30:00,38.21,38.22,38.14,38.14,25400.0,35.1245,35.1337,35.0602,35.0602,25400.0
2015-01-29 10:35:00,38.14,38.14,38.04,38.1,18300.0,35.0602,35.0602,34.9683,35.0234,18300.0
2015-01-29 10:40:00,38.09,38.1,37.92,37.93,32600.0,35.0142,35.0234,34.8579,34.8671,32600.0
2015-01-29 10:45:00,37.93,37.96,37.87,37.95,13600.0,34.8671,34.8947,34.812,34.8855,13600.0
2015-01-29 10:50:00,37.96,37.97,37.87,37.91,18300.0,34.8947,34.9039,34.812,34.8488,18300.0
2015-01-29 10:55:00,37.91,37.98,37.89,37.94,25200.0,34.8488,34.9131,34.8304,34.8763,25200.0
2015-01-29 11:00:00,37.94,37.95,37.85,37.87,11800.0,34.8763,34.8855,34.7936,34.812,11800.0
2015-01-29 11:05:00,37.87,37.9,37.82,37.9,13700.0,34.812,34.8396,34.766,34.8396,13700.0
2015-01-29 11:10:00,37.91,37.94,37.86,37.88,28300.0,34.8488,34.8763,34.8028,34.8212,28300.0
2015-01-29 11:15:00,37.87,37.93,37.83,37.83,30600.0,34.812,34.8671,34.7752,34.7752,30600.0
2015-01-29 11:20:00,37.84,37.94,37.83,37.91,12100.0,34.7844,34.8763,34.7752,34.8488,12100.0
2015-01-29 11:25:00,37.9,37.9,37.81,37.9,12600.0,34.8396,34.8396,34.7568,34.8396,12600.0
2015-01-29 11:30:00,37.9,38.0,37.9,37.99,11600.0,34.8396,34.9315,34.8396,34.9223,11600.0
2015-01-29 11:35:00,37.98,38.02,37.93,38.01,17700.0,34.9131,34.9499,34.8671,34.9407,17700.0
2015-01-29 11:40:00,38.01,38.03,37.92,37.93,22100.0,34.9407,34.9591,34.8579,34.8671,22100.0
2015-01-29 11:45:00,37.92,37.93,37.88,37.92,12800.0,34.8579,34.8671,34.8212,34.8579,12800.0
2015-01-29 11:50:00,37.91,38.06,37.91,37.98,19500.0,34.8488,34.9866,34.8488,34.9131,19500.0
2015-01-29 11:55:00,37.98,38.01,37.95,37.96,12000.0,34.9131,34.9407,34.8855,34.8947,12000.0
2015-01-29 12:00:00,37.96,38.02,37.96,37.98,38300.0,34.8947,34.9499,34.8947,34.9131,38300.0
2015-01-29 12:05:00,37.98,38.03,37.93,37.96,28300.0,34.9131,34.9591,34.8671,34.8947,28300.0
2015-01-29 12:10:00,37.97,38.01,37.94,37.98,12000.0,34.9039,34.9407,34.8763,34.9131,12000.0
2015-01-29 12:15:00,37.98,38.02,37.97,37.98,7400.0,34.9131,34.9499,34.9039,34.9131,7400.0
2015-01-29 12:20:00,37.99,38.02,37.92,37.98,13600.0,34.9223,34.9499,34.8579,34.9131,13600.0
2015-01-29 12:25:00,37.99,38.0,37.95,38.0,15700.0,34.9223,34.9315,34.8855,34.9315,15700.0
2015-01-29 12:30:00,38.0,38.0,37.95,37.97,9800.0,34.9315,34.9315,34.8855,34.9039,9800.0
2015-01-29 12:35:00,37.98,38.03,37.97,38.01,56500.0,34.9131,34.9591,34.9039,34.9407,56500.0
2015-01-29 12:40:00,38.02,38.03,37.97,37.99,41500.0,34.9499,34.9591,34.9039,34.9223,41500.0
2015-01-29 12:45:00,37.98,38.03,37.97,38.01,14800.0,34.9131,34.9591,34.9039,34.9407,14800.0
2015-01-29 12:50:00,38.0,38.03,37.97,38.03,16600.0,34.9315,34.9591,34.9039,34.9591,16600.0
2015-01-29 12:55:00,38.02,38.09,38.01,38.08,10100.0,34.9499,35.0142,34.9407,35.005,10100.0
2015-01-29 13:00:00,38.07,38.08,38.03,38.05,7700.0,34.9958,35.005,34.9591,34.9775,7700.0
2015-01-29 13:05:00,38.04,38.04,37.99,38.0,14200.0,34.9683,34.9683,34.9223,34.9315,14200.0
2015-01-29 13:10:00,37.99,38.09,37.99,38.07,8000.0,34.9223,35.0142,34.9223,34.9958,8000.0
2015-01-29 13:15:00,38.08,38.13,38.08,38.09,5700.0,35.005,35.051,35.005,35.0142,5700.0
2015-01-29 13:20:00,38.09,38.18,38.09,38.16,7100.0,35.0142,35.097,35.0142,35.0786,7100.0
2015-01-29 13:25:00,38.17,38.19,38.12,38.13,31300.0,35.0878,35.1061,35.0418,35.051,31300.0
2015-01-29 13:30:00,38.13,38.15,38.11,38.12,46200.0,35.051,35.0694,35.0326,35.0418,46200.0
2015-01-29 13:35:00,38.12,38.22,38.12,38.22,9200.0,35.0418,35.1337,35.0418,35.1337,9200.0
2015-01-29 13:40:00,38.23,38.28,38.21,38.25,15200.0,35.1429,35.1889,35.1245,35.1613,15200.0
2015-01-29 13:45:00,38.25,38.3,38.21,38.3,11500.0,35.1613,35.2073,35.1245,35.2073,11500.0
2015-01-29 13:50:00,38.3,38.34,38.29,38.3,16100.0,35.2073,35.244,35.1981,35.2073,16100.0
2015-01-29 13:55:00,38.31,38.32,38.27,38.27,11600.0,35.2165,35.2256,35.1797,35.1797,11600.0
2015-01-29 14:00:00,38.27,38.31,38.25,38.3,32400.0,35.1797,35.2165,35.1613,35.2073,32400.0
2015-01-29 14:05:00,38.29,38.32,38.26,38.27,21900.0,35.1981,35.2256,35.1705,35.1797,21900.0
2015-01-29 14:10:00,38.26,38.29,38.24,38.29,12500.0,35.1705,35.1981,35.1521,35.1981,12500.0
2015-01-29 14:15:00,38.29,38.33,38.28,38.28,11700.0,35.1981,35.2348,35.1889,35.1889,11700.0
2015-01-29 14:20:00,38.28,38.35,38.27,38.34,11300.0,35.1889,35.2532,35.1797,35.244,11300.0
2015-01-29 14:25:00,38.35,38.4,38.35,38.39,11700.0,35.2532,35.2992,35.2532,35.29,11700.0
2015-01-29 14:30:00,38.4,38.42,38.4,38.42,7100.0,35.2992,35.3176,35.2992,35.3176,7100.0
2015-01-29 14:35:00,38.42,38.42,38.34,38.37,11400.0,35.3176,35.3176,35.244,35.2716,11400.0
2015-01-29 14:40:00,38.38,38.39,38.35,38.37,8900.0,35.2808,35.29,35.2532,35.2716,8900.0
2015-01-29 14:45:00,38.37,38.38,38.28,38.28,16400.0,35.2716,35.2808,35.1889,35.1889,16400.0
2015-01-29 14:50:00,38.28,38.28,38.23,38.24,33200.0,35.1889,35.1889,35.1429,35.1521,33200.0
2015-01-29 14:55:00,38.23,38.27,38.2,38.27,11400.0,35.1429,35.1797,35.1153,35.1797,11400.0
2015-01-29 15:00:00,38.28,38.28,38.21,38.22,39600.0,35.1889,35.1889,35.1245,35.1337,39600.0
2015-01-29 15:05:00,38.23,38.29,38.22,38.29,50600.0,35.1429,35.1981,35.1337,35.1981,50600.0
2015-01-29 15:10:00,38.29,38.29,38.22,38.24,21200.0,35.1981,35.1981,35.1337,35.1521,21200.0
2015-01-29 15:15:00,38.24,38.29,38.23,38.27,71800.0,35.1521,35.1981,35.1429,35.1797,71800.0
2015-01-29 15:20:00,38.29,38.33,38.27,38.33,52000.0,35.1981,35.2348,35.1797,35.2348,52000.0
2015-01-29 15:25:00,38.33,38.37,38.33,38.36,21300.0,35.2348,35.2716,35.2348,35.2624,21300.0
2015-01-29 15:30:00,38.35,38.42,38.34,38.41,53400.0,35.2532,35.3176,35.244,35.3084,53400.0
2015-01-29 15:35:00,38.4,38.46,38.4,38.44,65800.0,35.2992,35.3543,35.2992,35.336,65800.0
2015-01-29 15:40:00,38.44,38.47,38.39,38.41,42700.0,35.336,35.3635,35.29,35.3084,42700.0
2015-01-29 15:45:00,38.41,38.45,38.38,38.43,129400.0,35.3084,35.3452,35.2808,35.3268,129400.0
2015-01-29 15:50:00,38.43,38.46,38.38,38.45,95900.0,35.3268,35.3543,35.2808,35.3452,95900.0
2015-01-29 15:55:00,38.45,38.47,38.4,38.46,139200.0,35.3452,35.3635,35.2992,35.3543,139200.0
2015-01-30 09:30:00,38.01,38.24,37.92,38.15,34000.0,34.9407,35.1521,34.8579,35.0694,34000.0
2015-01-30 09:35:00,38.16,38.2,38.08,38.17,11500.0,35.0786,35.1153,35.005,35.0878,11500.0
2015-01-30 09:40:00,38.19,38.31,38.14,38.31,14800.0,35.1061,35.2165,35.0602,35.2165,14800.0
2015-01-30 09:45:00,38.31,38.32,38.15,38.15,12700.0,35.2165,35.2256,35.0694,35.0694,12700.0
2015-01-30 09:50:00,38.16,38.24,38.15,38.18,15700.0,35.0786,35.1521,35.0694,35.097,15700.0
2015-01-30 09:55:00,38.18,38.22,38.07,38.07,15200.0,35.097,35.1337,34.9958,34.9958,15200.0
2015-01-30 10:00:00,38.06,38.16,38.05,38.15,26600.0,34.9866,35.0786,34.9775,35.0694,26600.0
2015-01-30 10:05:00,38.15,38.19,38.08,38.09,31000.0,35.0694,35.1061,35.005,35.0142,31000.0
2015-01-30 10:10:00,38.08,38.09,37.97,38.02,18700.0,35.005,35.0142,34.9039,34.9499,18700.0
2015-01-30 10:15:00,38.02,38.03,37.99,38.0,13000.0,34.9499,34.9591,34.9223,34.9315,13000.0
2015-01-30 10:20:00,38.0,38.04,37.99,38.0,19000.0,34.9315,34.9683,34.9223,34.9315,19000.0
2015-01-30 10:25:00,38.0,38.08,38.0,38.04,17300.0,34.9315,35.005,34.9315,34.9683,17300.0
2015-01-30 10:30:00,38.02,38.02,37.87,37.88,26800.0,34.9499,34.9499,34.812,34.8212,26800.0
2015-01-30 10:35:00,37.88,37.95,37.85,37.95,19500.0,34.8212,34.8855,34.7936,34.8855,19500.0
2015-01-30 10:40:00,37.94,38.04,37.92,38.03,18200.0,34.8763,34.9683,34.8579,34.9591,18200.0
2015-01-30 10:45:00,38.02,38.09,38.02,38.04,11900.0,34.9499,35.0142,34.9499,34.9683,11900.0
2015-01-30 10:50:00,38.04,38.04,37.94,37.96,61600.0,34.9683,34.9683,34.8763,34.8947,61600.0
2015-01-30 10:55:00,37.96,38.0,37.91,38.0,49500.0,34.8947,34.9315,34.8488,34.9315,49500.0
2015-01-30 11:00:00,37.99,38.03,37.97,38.02,9400.0,34.9223,34.9591,34.9039,34.9499,9400.0
2015-01-30 11:05:00,38.01,38.01,37.92,37.93,13300.0,34.9407,34.9407,34.8579,34.8671,13300.0
2015-01-30 11:10:00,37.94,37.96,37.86,37.91,519800.0,34.8763,34.8947,34.8028,34.8488,519800.0
2015-01-30 11:15:00,37.91,37.92,37.85,37.88,69000.0,34.8488,34.8579,34.7936,34.8212,69000.0
2015-01-30 11:20:00,37.89,37.9,37.86,37.86,21600.0,34.8304,34.8396,34.8028,34.8028,21600.0
2015-01-30 11:25:00,37.86,37.99,37.86,37.98,41300.0,34.8028,34.9223,34.8028,34.9131,41300.0
2015-01-30 11:30:00,37.99,38.03,37.98,38.01,31500.0,34.9223,34.9591,34.9131,34.9407,31500.0
2015-01-30 11:35:00,38.02,38.02,37.97,38.0,19900.0,34.9499,34.9499,34.9039,34.9315,19900.0
2015-01-30 11:40:00,38.0,38.0,37.89,37.97,46000.0,34.9315,34.9315,34.8304,34.9039,46000.0
2015-01-30 11:45:00,37.96,38.02,37.94,37.96,12100.0,34.8947,34.9499,34.8763,34.8947,12100.0
2015-01-30 11:50:00,37.97,37.98,37.93,37.95,17600.0,34.9039,34.9131,34.8671,34.8855,17600.0
2015-01-30 11:55:00,37.96,38.08,37.96,38.07,11800.0,34.8947,35.005,34.8947,34.9958,11800.0
2015-01-30 12:00:00,38.07,38.17,38.07,38.1,24200.0,34.9958,35.0878,34.9958,35.0234,24200.0
2015-01-30 12:05:00,38.12,38.13,38.04,38.07,21700.0,35.0418,35.051,34.9683,34.9958,21700.0
2015-01-30 12:10:00,38.06,38.18,38.03,38.17,41500.0,34.9866,35.097,34.9591,35.0878,41500.0
2015-01-30 12:15:00,38.16,38.21,38.16,38.17,12600.0,35.0786,35.1245,35.0786,35.0878,12600.0
2015-01-30 12:20:00,38.16,38.22,38.13,38.2,17400.0,35.0786,35.1337,35.051,35.1153,17400.0
2015-01-30 12:25:00,38.2,38.23,38.16,38.17,14300.0,35.1153,35.1429,35.0786,35.0878,14300.0
2015-01-30 12:30:00,38.18,38.18,38.15,38.16,11600.0,35.097,35.097,35.0694,35.0786,11600.0
2015-01-30 12:35:00,38.15,38.15,38.08,38.09,8400.0,35.0694,35.0694,35.005,35.0142,8400.0
2015-01-30 12:40:00,38.08,38.08,38.03,38.04,9000.0,35.005,35.005,34.9591,34.9683,9000.0
2015-01-30 12:45:00,38.03,38.04,38.0,38.01,7300.0,34.9591,34.9683,34.9315,34.9407,7300.0
2015-01-30 12:50:00,38.0,38.03,37.97,37.98,18500.0,34.9315,34.9591,34.9039,34.9131,18500.0
2015-01-30 12:55:00,37.98,37.98,37.93,37.94,8900.0,34.9131,34.9131,34.8671,34.8763,8900.0
2015-01-30 13:00:00,37.94,37.99,37.94,37.96,7900.0,34.8763,34.9223,34.8763,34.8947,7900.0
2015-01-30 13:05:00,37.95,37.96,37.89,37.92,17600.0,34.8855,34.8947,34.8304,34.8579,17600.0
2015-01-30 13:10:00,37.91,37.93,37.81,37.82,12000.0,34.8488,34.8671,34.7568,34.766,12000.0
2015-01-30 13:15:00,37.82,37.82,37.76,37.8,9900.0,34.766,34.766,34.7109,34.7476,9900.0
2015-01-30 13:20:00,37.8,37.87,37.79,37.84,40000.0,34.7476,34.812,34.7384,34.7844,40000.0
2015-01-30 13:25:00,37.84,37.94,37.83,37.93,19900.0,34.7844,34.8763,34.7752,34.8671,19900.0
2015-01-30 13:30:00,37.92,38.0,37.9,37.98,14300.0,34.8579,34.9315,34.8396,34.9131,14300.0
2015-01-30 13:35:00,38.0,38.01,37.94,37.95,11100.0,34.9315,34.9407,34.8763,34.8855,11100.0
2015-01-30 13:40:00,37.94,38.04,37.92,38.03,21900.0,34.8763,34.9683,34.8579,34.9591,21900.0
2015-01-30 13:45:00,38.04,38.08,38.01,38.08,11400.0,34.9683,35.005,34.9407,35.005,11400.0
2015-01-30 13:50:00,38.07,38.07,38.01,38.03,9500.0,34.9958,34.9958,34.9407,34.9591,9500.0
2015-01-30 13:55:00,38.02,38.07,37.99,38.04,19000.0,34.9499,34.9958,34.9223,34.9683,19000.0
2015-01-30 14:00:00,38.03,38.03,37.96,37.99,18600.0,34.9591,34.9591,34.8947,34.9223,18600.0
2015-01-30 14:05:00,37.99,38.05,37.98,38.05,17100.0,34.9223,34.9775,34.9131,34.9775,17100.0
2015-01-30 14:10:00,38.04,38.08,38.01,38.04,19400.0,34.9683,35.005,34.9407,34.9683,19400.0
2015-01-30 14:15:00,38.04,38.14,38.01,38.13,14900.0,34.9683,35.0602,34.9407,35.051,14900.0
2015-01-30 14:20:00,38.12,38.17,38.11,38.16,9500.0,35.0418,35.0878,35.0326,35.0786,9500.0
2015-01-30 14:25:00,38.16,38.28,38.16,38.27,16500.0,35.0786,35.1889,35.0786,35.1797,16500.0
2015-01-30 14:30:00,38.28,38.31,38.24,38.25,18700.0,35.1889,35.2165,35.1521,35.1613,18700.0
2015-01-30 14:35:00,38.24,38.26,38.2,38.23,19400.0,35.1521,35.1705,35.1153,35.1429,19400.0
2015-01-30 14:40:00,38.23,38.25,38.18,38.19,20400.0,35.1429,35.1613,35.097,35.1061,20400.0
2015-01-30 14:45:00,38.18,38.2,38.07,38.09,21700.0,35.097,35.1153,34.9958,35.0142,21700.0
2015-01-30 14:50:00,38.09,38.1,38.01,38.04,19500.0,35.0142,35.0234,34.9407,34.9683,19500.0
2015-01-30 14:55:00,38.03,38.04,37.97,37.99,35500.0,34.9591,34.9683,34.9039,34.9223,35500.0
2015-01-30 15:00:00,37.99,38.02,37.96,37.98,56800.0,34.9223,34.9499,34.8947,34.9131,56800.0
2015-01-30 15:05:00,37.98,37.99,37.88,37.9,63700.0,34.9131,34.9223,34.8212,34.8396,63700.0
2015-01-30 15:10:00,37.9,37.98,37.89,37.96,18900.0,34.8396,34.9131,34.8304,34.8947,18900.0
2015-01-30 15:15:00,37.96,37.96,37.8,37.8,23000.0,34.8947,34.8947,34.7476,34.7476,23000.0
2015-01-30 15:20:00,37.8,37.81,37.71,37.79,52200.0,34.7476,34.7568,34.6649,34.7384,52200.0
2015-01-30 15:25:00,37.78,37.88,37.73,37.87,36200.0,34.7293,34.8212,34.6833,34.812,36200.0
2015-01-30 15:30:00,37.86,37.87,37.77,37.84,29100.0,34.8028,34.812,34.7201,34.7844,29100.0
2015-01-30 15:35:00,37.83,37.92,37.8,37.84,66100.0,34.7752,34.8579,34.7476,34.7844,66100.0
2015-01-30 15:40:00,37.84,37.85,37.72,37.78,57200.0,34.7844,34.7936,34.6741,34.7293,57200.0
2015-01-30 15:45:00,37.79,37.87,37.75,37.76,56300.0,34.7384,34.812,34.7017,34.7109,56300.0
2015-01-30 15:50:00,37.76,37.8,37.72,37.73,63200.0,34.7109,34.7476,34.6741,34.6833,63200.0
2015-01-30 15:55:00,37.73,37.77,37.71,37.76,191900.0,34.6833,34.7201,34.6649,34.7109,191900.0
2015-02-02 09:30:00,37.9,37.93,37.82,37.9,25600.0,34.8396,34.8671,34.766,34.8396,25600.0
2015-02-02 09:35:00,37.89,38.06,37.86,37.97,12300.0,34.8304,34.9866,34.8028,34.9039,12300.0
2015-02-02 09:40:00,37.97,38.02,37.89,38.0,41800.0,34.9039,34.9499,34.8304,34.9315,41800.0
2015-02-02 09:45:00,38.0,38.14,37.98,38.1,26000.0,34.9315,35.0602,34.9131,35.0234,26000.0
2015-02-02 09:50:00,38.09,38.09,38.02,38.07,23100.0,35.0142,35.0142,34.9499,34.9958,23100.0
2015-02-02 09:55:00,38.05,38.13,38.03,38.03,33300.0,34.9775,35.051,34.9591,34.9591,33300.0
2015-02-02 10:00:00,38.02,38.02,37.89,37.91,29700.0,34.9499,34.9499,34.8304,34.8488,29700.0
2015-02-02 10:05:00,37.91,37.91,37.75,37.8,45200.0,34.8488,34.8488,34.7017,34.7476,45200.0
2015-02-02 10:10:00,37.79,37.84,37.71,37.79,24100.0,34.7384,34.7844,34.6649,34.7384,24100.0
2015-02-02 10:15:00,37.77,37.8,37.72,37.79,15000.0,34.7201,34.7476,34.6741,34.7384,15000.0
2015-02-02 10:20:00,37.79,37.82,37.75,37.76,42900.0,34.7384,34.766,34.7017,34.7109,42900.0
2015-02-02 10:25:00,37.76,37.85,37.76,37.8,15200.0,34.7109,34.7936,34.7109,34.7476,15200.0
2015-02-02 10:30:00,37.8,37.83,37.71,37.73,46300.0,34.7476,34.7752,34.6649,34.6833,46300.0
2015-02-02 10:35:00,37.74,37.9,37.74,37.89,17800.0,34.6925,34.8396,34.6925,34.8304,17800.0
2015-02-02 10:40:00,37.89,37.96,37.89,37.91,15600.0,34.8304,34.8947,34.8304,34.8488,15600.0
2015-02-02 10:45:00,37.91,37.91,37.81,37.84,14600.0,34.8488,34.8488,34.7568,34.7844,14600.0
2015-02-02 10:50:00,37.81,37.99,37.81,37.98,25100.0,34.7568,34.9223,34.7568,34.9131,25100.0
2015-02-02 10:55:00,37.98,37.99,37.94,37.97,16200.0,34.9131,34.9223,34.8763,34.9039,16200.0
2015-02-02 11:00:00,37.96,38.05,37.96,38.05,17500.0,34.8947,34.9775,34.8947,34.9775,17500.0
2015-02-02 11:05:00,38.06,38.12,38.05,38.12,10700.0,34.9866,35.0418,34.9775,35.0418,10700.0
2015-02-02 11:10:00,38.13,38.2,38.12,38.12,16800.0,35.051,35.1153,35.0418,35.0418,16800.0
2015-02-02 11:15:00,38.13,38.14,38.04,38.04,12500.0,35.051,35.0602,34.9683,34.9683,12500.0
2015-02-02 11:20:00,38.04,38.07,37.99,38.04,9400.0,34.9683,34.9958,34.9223,34.9683,9400.0
2015-02-02 11:25:00,38.05,38.14,38.01,38.14,7500.0,34.9775,35.0602,34.9407,35.0602,7500.0
2015-02-02 11:30:00,38.14,38.24,38.11,38.22,19900.0,35.0602,35.1521,35.0326,35.1337,19900.0
2015-02-02 11:35:00,38.22,38.32,38.22,38.29,13400.0,35.1337,35.2256,35.1337,35.1981,13400.0
2015-02-02 11:40:00,38.27,38.28,38.22,38.24,11600.0,35.1797,35.1889,35.1337,35.1521,11600.0
2015-02-02 11:45:00,38.26,38.31,38.2,38.2,23800.0,35.1705,35.2165,35.1153,35.1153,23800.0
2015-02-02 11:50:00,38.2,38.21,38.15,38.2,26500.0,35.1153,35.1245,35.0694,35.1153,26500.0
2015-02-02 11:55:00,38.19,38.22,38.17,38.21,33300.0,35.1061,35.1337,35.0878,35.1245,33300.0
2015-02-02 12:00:00,38.22,38.23,38.11,38.12,40400.0,35.1337,35.1429,35.0326,35.0418,40400.0
2015-02-02 12:05:00,38.13,38.13,38.09,38.11,27300.0,35.051,35.051,35.0142,35.0326,27300.0
2015-02-02 12:10:00,38.1,38.11,38.05,38.05,9200.0,35.0234,35.0326,34.9775,34.9775,9200.0
2015-02-02 12:15:00,38.03,38.13,38.02,38.13,10500.0,34.9591,35.051,34.9499,35.051,10500.0
2015-02-02 12:20:00,38.12,38.12,38.01,38.01,8600.0,35.0418,35.0418,34.9407,34.9407,8600.0
2015-02-02 12:25:00,38.0,38.04,37.98,38.03,21000.0,34.9315,34.9683,34.9131,34.9591,21000.0
2015-02-02 12:30:00,38.02,38.03,37.98,38.0,28300.0,34.9499,34.9591,34.9131,34.9315,28300.0
2015-02-02 12:35:00,38.0,38.05,37.99,38.04,22100.0,34.9315,34.9775,34.9223,34.9683,22100.0
2015-02-02 12:40:00,38.06,38.07,38.01,38.04,11900.0,34.9866,34.9958,34.9407,34.9683,11900.0
2015-02-02 12:45:00,38.04,38.04,37.93,37.94,18900.0,34.9683,34.9683,34.8671,34.8763,18900.0
2015-02-02 12:50:00,37.94,37.94,37.9,37.93,18300.0,34.8763,34.8763,34.8396,34.8671,18300.0
2015-02-02 12:55:00,37.92,37.98,37.89,37.95,32100.0,34.8579,34.9131,34.8304,34.8855,32100.0
2015-02-02 13:00:00,37.95,37.97,37.93,37.94,37700.0,34.8855,34.9039,34.8671,34.8763,37700.0
2015-02-02 13:05:00,37.95,37.97,37.93,37.97,44000.0,34.8855,34.9039,34.8671,34.9039,44000.0
2015-02-02 13:10:00,37.97,38.02,37.96,37.98,21600.0,34.9039,34.9499,34.8947,34.9131,21600.0
2015-02-02 13:15:00,37.99,37.99,37.94,37.97,16800.0,34.9223,34.9223,34.8763,34.9039,16800.0
2015-02-02 13:20:00,37.97,38.07,37.97,38.07,8900.0,34.9039,34.9958,34.9039,34.9958,8900.0
2015-02-02 13:25:00,38.07,38.08,38.02,38.04,9700.0,34.9958,35.005,34.9499,34.9683,9700.0
2015-02-02 13:30:00,38.05,38.07,37.95,37.95,18500.0,34.9775,34.9958,34.8855,34.8855,18500.0
2015-02-02 13:35:00,37.95,37.95,37.86,37.87,16200.0,34.8855,34.8855,34.8028,34.812,16200.0
2015-02-02 13:40:00,37.85,37.9,37.82,37.84,13000.0,34.7936,34.8396,34.766,34.7844,13000.0
2015-02-02 13:45:00,37.83,37.86,37.83,37.83,9900.0,34.7752,34.8028,34.7752,34.7752,9900.0
2015-02-02 13:50:00,37.84,37.86,37.81,37.82,10700.0,34.7844,34.8028,34.7568,34.766,10700.0
2015-02-02 13:55:00,37.82,37.82,37.75,37.76,19200.0,34.766,34.766,34.7017,34.7109,19200.0
2015-02-02 14:00:00,37.76,37.87,37.75,37.86,18200.0,34.7109,34.812,34.7017,34.8028,18200.0
2015-02-02 14:05:00,37.86,37.93,37.85,37.9,13000.0,34.8028,34.8671,34.7936,34.8396,13000.0
2015-02-02 14:10:00,37.9,37.92,37.87,37.92,14100.0,34.8396,34.8579,34.812,34.8579,14100.0
2015-02-02 14:15:00,37.92,38.03,37.92,38.03,22100.0,34.8579,34.9591,34.8579,34.9591,22100.0
2015-02-02 14:20:00,38.03,38.1,38.02,38.08,30200.0,34.9591,35.0234,34.9499,35.005,30200.0
2015-02-02 14:25:00,38.08,38.13,38.05,38.12,18900.0,35.005,35.051,34.9775,35.0418,18900.0
2015-02-02 14:30:00,38.12,38.16,38.09,38.15,34000.0,35.0418,35.0786,35.0142,35.0694,34000.0
2015-02-02 14:35:00,38.15,38.19,38.08,38.09,32400.0,35.0694,35.1061,35.005,35.0142,32400.0
2015-02-02 14:40:00,38.09,38.12,38.07,38.09,21900.0,35.0142,35.0418,34.9958,35.0142,21900.0
2015-02-02 14:45:00,38.11,38.11,38.05,38.06,16600.0,35.0326,35.0326,34.9775,34.9866,16600.0
2015-02-02 14:50:00,38.06,38.18,38.06,38.16,22800.0,34.9866,35.097,34.9866,35.0786,22800.0
2015-02-02 14:55:00,38.15,38.16,38.07,38.12,41500.0,35.0694,35.0786,34.9958,35.0418,41500.0
2015-02-02 15:00:00,38.12,38.17,38.11,38.16,20200.0,35.0418,35.0878,35.0326,35.0786,20200.0
2015-02-02 15:05:00,38.17,38.19,38.11,38.19,27900.0,35.0878,35.1061,35.0326,35.1061,27900.0
2015-02-02 15:10:00,38.18,38.27,38.17,38.25,26100.0,35.097,35.1797,35.0878,35.1613,26100.0
2015-02-02 15:15:00,38.26,38.29,38.22,38.25,35900.0,35.1705,35.1981,35.1337,35.1613,35900.0
2015-02-02 15:20:00,38.25,38.36,38.25,38.31,28100.0,35.1613,35.2624,35.1613,35.2165,28100.0
2015-02-02 15:25:00,38.31,38.36,38.3,38.35,34500.0,35.2165,35.2624,35.2073,35.2532,34500.0
2015-02-02 15:30:00,38.35,38.42,38.34,38.39,50600.0,35.2532,35.3176,35.244,35.29,50600.0
2015-02-02 15:35:00,38.38,38.58,38.35,38.58,60200.0,35.2808,35.4647,35.2532,35.4647,60200.0
2015-02-02 15:40:00,38.58,38.76,38.57,38.73,115400.0,35.4647,35.6301,35.4555,35.6025,115400.0
2015-02-02 15:45:00,38.72,38.76,38.65,38.7,110200.0,35.5933,35.6301,35.529,35.575,110200.0
2015-02-02 15:50:00,38.7,38.74,38.66,38.68,107900.0,35.575,35.6117,35.5382,35.5566,107900.0
2015-02-02 15:55:00,38.68,38.7,38.63,38.68,165300.0,35.5566,35.575,35.5106,35.5566,165300.0
2015-02-03 09:30:00,39.04,39.4,38.92,39.37,48500.0,35.8875,36.2184,35.7772,36.1909,48500.0
2015-02-03 09:35:00,39.38,39.45,39.36,39.44,32400.0,36.2001,36.2644,36.1817,36.2552,32400.0
2015-02-03 09:40:00,39.44,39.45,39.17,39.2,51100.0,36.2552,36.2644,36.007,36.0346,51100.0
2015-02-03 09:45:00,39.21,39.23,39.1,39.1,50700.0,36.0438,36.0622,35.9427,35.9427,50700.0
2015-02-03 09:50:00,39.1,39.11,39.0,39.01,55200.0,35.9427,35.9519,35.8507,35.8599,55200.0
2015-02-03 09:55:00,39.02,39.05,39.0,39.03,56600.0,35.8691,35.8967,35.8507,35.8783,56600.0
2015-02-03 10:00:00,39.03,39.13,39.01,39.12,103000.0,35.8783,35.9702,35.8599,35.961,103000.0
2015-02-03 10:05:00,39.12,39.17,39.1,39.14,220900.0,35.961,36.007,35.9427,35.9794,220900.0
2015-02-03 10:10:00,39.14,39.14,39.0,39.06,70000.0,35.9794,35.9794,35.8507,35.9059,70000.0
2015-02-03 10:15:00,39.06,39.11,39.04,39.09,126800.0,35.9059,35.9519,35.8875,35.9335,126800.0
2015-02-03 10:20:00,39.09,39.25,39.09,39.16,19200.0,35.9335,36.0806,35.9335,35.9978,19200.0
2015-02-03 10:25:00,39.17,39.26,39.17,39.24,21400.0,36.007,36.0897,36.007,36.0714,21400.0
2015-02-03 10:30:00,39.25,39.26,39.1,39.11,17500.0,36.0806,36.0897,35.9427,35.9519,17500.0
2015-02-03 10:35:00,39.12,39.16,39.08,39.1,17300.0,35.961,35.9978,35.9243,35.9427,17300.0
2015-02-03 10:40:00,39.11,39.17,39.09,39.11,20900.0,35.9519,36.007,35.9335,35.9519,20900.0
2015-02-03 10:45:00,39.12,39.16,39.05,39.1,60500.0,35.961,35.9978,35.8967,35.9427,60500.0
2015-02-03 10:50:00,39.1,39.14,39.08,39.13,100900.0,35.9427,35.9794,35.9243,35.9702,100900.0
2015-02-03 10:55:00,39.12,39.14,39.09,39.1,41400.0,35.961,35.9794,35.9335,35.9427,41400.0
2015-02-03 11:00:00,39.09,39.11,39.03,39.05,39400.0,35.9335,35.9519,35.8783,35.8967,39400.0
2015-02-03 11:05:00,39.05,39.15,39.05,39.14,84900.0,35.8967,35.9886,35.8967,35.9794,84900.0
2015-02-03 11:10:00,39.14,39.16,39.1,39.13,29300.0,35.9794,35.9978,35.9427,35.9702,29300.0
2015-02-03 11:15:00,39.12,39.18,39.11,39.17,16000.0,35.961,36.0162,35.9519,36.007,16000.0
2015-02-03 11:20:00,39.17,39.27,39.17,39.27,22800.0,36.007,36.0989,36.007,36.0989,22800.0
2015-02-03 11:25:00,39.27,39.36,39.27,39.27,26600.0,36.0989,36.1817,36.0989,36.0989,26600.0
2015-02-03 11:30:00,39.27,39.33,39.24,39.26,26600.0,36.0989,36.1541,36.0714,36.0897,26600.0
2015-02-03 11:35:00,39.26,39.27,39.18,39.26,16700.0,36.0897,36.0989,36.0162,36.0897,16700.0
2015-02-03 11:40:00,39.25,39.3,39.2,39.28,24700.0,36.0806,36.1265,36.0346,36.1081,24700.0
2015-02-03 11:45:00,39.27,39.28,39.17,39.22,16600.0,36.0989,36.1081,36.007,36.053,16600.0
2015-02-03 11:50:00,39.22,39.23,39.13,39.13,23900.0,36.053,36.0622,35.9702,35.9702,23900.0
2015-02-03 11:55:00,39.14,39.15,39.1,39.11,22100.0,35.9794,35.9886,35.9427,35.9519,22100.0
2015-02-03 12:00:00,39.11,39.13,39.07,39.12,90600.0,35.9519,35.9702,35.9151,35.961,90600.0
2015-02-03 12:05:00,39.12,39.16,39.1,39.14,21600.0,35.961,35.9978,35.9427,35.9794,21600.0
2015-02-03 12:10:00,39.14,39.23,39.13,39.23,27100.0,35.9794,36.0622,35.9702,36.0622,27100.0
2015-02-03 12:15:00,39.22,39.22,39.17,39.18,31200.0,36.053,36.053,36.007,36.0162,31200.0
2015-02-03 12:20:00,39.17,39.18,39.12,39.12,20300.0,36.007,36.0162,35.961,35.961,20300.0
2015-02-03 12:25:00,39.13,39.2,39.13,39.19,11300.0,35.9702,36.0346,35.9702,36.0254,11300.0
2015-02-03 12:30:00,39.18,39.18,39.08,39.08,14600.0,36.0162,36.0162,35.9243,35.9243,14600.0
2015-02-03 12:35:00,39.08,39.1,39.04,39.08,10900.0,35.9243,35.9427,35.8875,35.9243,10900.0
2015-02-03 12:40:00,39.09,39.13,39.08,39.13,15000.0,35.9335,35.9702,35.9243,35.9702,15000.0
2015-02-03 12:45:00,39.14,39.16,39.07,39.1,11100.0,35.9794,35.9978,35.9151,35.9427,11100.0
2015-02-03 12:50:00,39.1,39.13,39.06,39.13,21500.0,35.9427,35.9702,35.9059,35.9702,21500.0
2015-02-03 12:55:00,39.14,39.19,39.13,39.18,18800.0,35.9794,36.0254,35.9702,36.0162,18800.0
2015-02-03 13:00:00,39.18,39.2,39.14,39.17,9500.0,36.0162,36.0346,35.9794,36.007,9500.0
2015-02-03 13:05:00,39.16,39.19,39.13,39.19,13000.0,35.9978,36.0254,35.9702,36.0254,13000.0
2015-02-03 13:10:00,39.18,39.26,39.15,39.24,14400.0,36.0162,36.0897,35.9886,36.0714,14400.0
2015-02-03 13:15:00,39.24,39.25,39.22,39.25,8300.0,36.0714,36.0806,36.053,36.0806,8300.0
2015-02-03 13:20:00,39.26,39.35,39.25,39.31,7500.0,36.0897,36.1725,36.0806,36.1357,7500.0
2015-02-03 13:25:00,39.33,39.37,39.32,39.35,16500.0,36.1541,36.1909,36.1449,36.1725,16500.0
2015-02-03 13:30:00,39.36,39.4,39.34,39.38,20700.0,36.1817,36.2184,36.1633,36.2001,20700.0
2015-02-03 13:35:00,39.37,39.39,39.31,39.31,16200.0,36.1909,36.2092,36.1357,36.1357,16200.0
2015-02-03 13:40:00,39.32,39.36,39.29,39.33,19600.0,36.1449,36.1817,36.1173,36.1541,19600.0
2015-02-03 13:45:00,39.34,39.34,39.29,39.3,13400.0,36.1633,36.1633,36.1173,36.1265,13400.0
2015-02-03 13:50:00,39.31,39.37,39.29,39.37,24400.0,36.1357,36.1909,36.1173,36.1909,24400.0
2015-02-03 13:55:00,39.36,39.41,39.35,39.4,13900.0,36.1817,36.2276,36.1725,36.2184,13900.0
2015-02-03 14:00:00,39.41,39.45,39.39,39.39,16000.0,36.2276,36.2644,36.2092,36.2092,16000.0
2015-02-03 14:05:00,39.39,39.42,39.37,39.37,17500.0,36.2092,36.2368,36.1909,36.1909,17500.0
2015-02-03 14:10:00,39.37,39.39,39.37,39.39,16000.0,36.1909,36.2092,36.1909,36.2092,16000.0
2015-02-03 14:15:00,39.39,39.44,39.38,39.4,19400.0,36.2092,36.2552,36.2001,36.2184,19400.0
2015-02-03 14:20:00,39.39,39.43,39.37,39.37,18900.0,36.2092,36.246,36.1909,36.1909,18900.0
2015-02-03 14:25:00,39.36,39.36,39.3,39.31,24300.0,36.1817,36.1817,36.1265,36.1357,24300.0
2015-02-03 14:30:00,39.32,39.34,39.3,39.33,12400.0,36.1449,36.1633,36.1265,36.1541,12400.0
2015-02-03 14:35:00,39.33,39.33,39.28,39.33,13300.0,36.1541,36.1541,36.1081,36.1541,13300.0
2015-02-03 14:40:00,39.34,39.38,39.33,39.38,8000.0,36.1633,36.2001,36.1541,36.2001,8000.0
2015-02-03 14:45:00,39.37,39.38,39.33,39.35,14300.0,36.1909,36.2001,36.1541,36.1725,14300.0
2015-02-03 14:50:00,39.36,39.36,39.32,39.32,16600.0,36.1817,36.1817,36.1449,36.1449,16600.0
2015-02-03 14:55:00,39.32,39.38,39.31,39.38,15500.0,36.1449,36.2001,36.1357,36.2001,15500.0
2015-02-03 15:00:00,39.38,39.44,39.38,39.44,14700.0,36.2001,36.2552,36.2001,36.2552,14700.0
2015-02-03 15:05:00,39.44,39.45,39.39,39.45,16300.0,36.2552,36.2644,36.2092,36.2644,16300.0
2015-02-03 15:10:00,39.45,39.47,39.42,39.47,36200.0,36.2644,36.2828,36.2368,36.2828,36200.0
2015-02-03 15:15:00,39.48,39.48,39.46,39.47,16100.0,36.292,36.292,36.2736,36.2828,16100.0
2015-02-03 15:20:00,39.47,39.54,39.46,39.54,23600.0,36.2828,36.3471,36.2736,36.3471,23600.0
2015-02-03 15:25:00,39.54,39.55,39.5,39.54,34800.0,36.3471,36.3563,36.3104,36.3471,34800.0
2015-02-03 15:30:00,39.54,39.59,39.49,39.49,48100.0,36.3471,36.3931,36.3012,36.3012,48100.0
2015-02-03 15:35:00,39.49,39.56,39.48,39.56,45700.0,36.3012,36.3655,36.292,36.3655,45700.0
2015-02-03 15:40:00,39.57,39.63,39.55,39.61,38400.0,36.3747,36.4299,36.3563,36.4115,38400.0
2015-02-03 15:45:00,39.61,39.62,39.55,39.59,50600.0,36.4115,36.4207,36.3563,36.3931,50600.0
2015-02-03 15:50:00,39.59,39.62,39.58,39.59,51500.0,36.3931,36.4207,36.3839,36.3931,51500.0
2015-02-03 15:55:00,39.59,39.62,39.58,39.61,147000.0,36.3931,36.4207,36.3839,36.4115,147000.0
2015-02-04 09:30:00,39.33,39.33,39.18,39.22,37300.0,36.1541,36.1541,36.0162,36.053,37300.0
2015-02-04 09:35:00,39.17,39.21,39.09,39.12,14800.0,36.007,36.0438,35.9335,35.961,14800.0
2015-02-04 09:40:00,39.13,39.16,39.06,39.09,17900.0,35.9702,35.9978,35.9059,35.9335,17900.0
2015-02-04 09:45:00,39.07,39.14,39.04,39.13,21600.0,35.9151,35.9794,35.8875,35.9702,21600.0
2015-02-04 09:50:00,39.14,39.24,39.14,39.22,20800.0,35.9794,36.0714,35.9794,36.053,20800.0
2015-02-04 09:55:00,39.22,39.24,39.16,39.21,13600.0,36.053,36.0714,35.9978,36.0438,13600.0
2015-02-04 10:00:00,39.22,39.31,39.21,39.23,14800.0,36.053,36.1357,36.0438,36.0622,14800.0
2015-02-04 10:05:00,39.22,39.28,39.2,39.22,17200.0,36.053,36.1081,36.0346,36.053,17200.0
2015-02-04 10:10:00,39.23,39.27,39.12,39.14,16900.0,36.0622,36.0989,35.961,35.9794,16900.0
2015-02-04 10:15:00,39.15,39.15,39.11,39.12,15700.0,35.9886,35.9886,35.9519,35.961,15700.0
2015-02-04 10:20:00,39.12,39.12,39.01,39.02,34000.0,35.961,35.961,35.8599,35.8691,34000.0
2015-02-04 10:25:00,39.03,39.1,39.01,39.09,27400.0,35.8783,35.9427,35.8599,35.9335,27400.0
2015-02-04 10:30:00,39.08,39.14,39.05,39.13,27600.0,35.9243,35.9794,35.8967,35.9702,27600.0
2015-02-04 10:35:00,39.14,39.14,39.06,39.12,18700.0,35.9794,35.9794,35.9059,35.961,18700.0
2015-02-04 10:40:00,39.13,39.26,39.11,39.24,21200.0,35.9702,36.0897,35.9519,36.0714,21200.0
2015-02-04 10:45:00,39.24,39.25,39.19,39.2,15800.0,36.0714,36.0806,36.0254,36.0346,15800.0
2015-02-04 10:50:00,39.21,39.22,39.17,39.22,16400.0,36.0438,36.053,36.007,36.053,16400.0
2015-02-04 10:55:00,39.22,39.23,39.17,39.21,25100.0,36.053,36.0622,36.007,36.0438,25100.0
2015-02-04 11:00:00,39.2,39.24,39.13,39.24,21200.0,36.0346,36.0714,35.9702,36.0714,21200.0
2015-02-04 11:05:00,39.24,39.27,39.21,39.27,18600.0,36.0714,36.0989,36.0438,36.0989,18600.0
2015-02-04 11:10:00,39.27,39.27,39.19,39.26,15100.0,36.0989,36.0989,36.0254,36.0897,15100.0
2015-02-04 11:15:00,39.28,39.31,39.21,39.22,15700.0,36.1081,36.1357,36.0438,36.053,15700.0
2015-02-04 11:20:00,39.22,39.3,39.21,39.3,14800.0,36.053,36.1265,36.0438,36.1265,14800.0
2015-02-04 11:25:00,39.3,39.34,39.27,39.34,25100.0,36.1265,36.1633,36.0989,36.1633,25100.0
2015-02-04 11:30:00,39.34,39.36,39.3,39.36,17500.0,36.1633,36.1817,36.1265,36.1817,17500.0
2015-02-04 11:35:00,39.37,39.38,39.33,39.33,17700.0,36.1909,36.2001,36.1541,36.1541,17700.0
2015-02-04 11:40:00,39.32,39.32,39.26,39.27,16300.0,36.1449,36.1449,36.0897,36.0989,16300.0
2015-02-04 11:45:00,39.27,39.28,39.23,39.24,16100.0,36.0989,36.1081,36.0622,36.0714,16100.0
2015-02-04 11:50:00,39.24,39.24,39.15,39.15,19200.0,36.0714,36.0714,35.9886,35.9886,19200.0
2015-02-04 11:55:00,39.15,39.15,39.1,39.11,17800.0,35.9886,35.9886,35.9427,35.9519,17800.0
2015-02-04 12:00:00,39.1,39.11,39.04,39.08,25400.0,35.9427,35.9519,35.8875,35.9243,25400.0
2015-02-04 12:05:00,39.09,39.13,39.08,39.12,14000.0,35.9335,35.9702,35.9243,35.961,14000.0
2015-02-04 12:10:00,39.12,39.14,39.05,39.07,11900.0,35.961,35.9794,35.8967,35.9151,11900.0
2015-02-04 12:15:00,39.07,39.08,39.02,39.03,14500.0,35.9151,35.9243,35.8691,35.8783,14500.0
2015-02-04 12:20:00,39.02,39.03,39.01,39.02,23200.0,35.8691,35.8783,35.8599,35.8691,23200.0
2015-02-04 12:25:00,39.02,39.03,38.92,38.92,26800.0,35.8691,35.8783,35.7772,35.7772,26800.0
2015-02-04 12:30:00,38.92,38.96,38.91,38.93,13800.0,35.7772,35.814,35.768,35.7864,13800.0
2015-02-04 12:35:00,38.93,38.94,38.89,38.89,15200.0,35.7864,35.7956,35.7496,35.7496,15200.0
2015-02-04 12:40:00,38.89,38.91,38.82,38.85,22600.0,35.7496,35.768,35.6853,35.7129,22600.0
2015-02-04 12:45:00,38.84,38.87,38.83,38.86,14600.0,35.7037,35.7312,35.6945,35.722,14600.0
2015-02-04 12:50:00,38.86,38.89,38.84,38.84,19400.0,35.722,35.7496,35.7037,35.7037,19400.0
2015-02-04 12:55:00,38.85,38.91,38.84,38.89,12900.0,35.7129,35.768,35.7037,35.7496,12900.0
2015-02-04 13:00:00,38.88,38.99,38.87,38.98,38500.0,35.7404,35.8415,35.7312,35.8324,38500.0
2015-02-04 13:05:00,38.98,39.04,38.95,39.04,17400.0,35.8324,35.8875,35.8048,35.8875,17400.0
2015-02-04 13:10:00,39.03,39.06,38.99,39.0,23100.0,35.8783,35.9059,35.8415,35.8507,23100.0
2015-02-04 13:15:00,39.0,39.03,38.99,39.0,20900.0,35.8507,35.8783,35.8415,35.8507,20900.0
2015-02-04 13:20:00,39.0,39.02,38.98,39.0,26000.0,35.8507,35.8691,35.8324,35.8507,26000.0
2015-02-04 13:25:00,39.01,39.11,39.0,39.11,24000.0,35.8599,35.9519,35.8507,35.9519,24000.0
2015-02-04 13:30:00,39.1,39.13,39.09,39.11,11500.0,35.9427,35.9702,35.9335,35.9519,11500.0
2015-02-04 13:35:00,39.12,39.15,39.11,39.13,18200.0,35.961,35.9886,35.9519,35.9702,18200.0
2015-02-04 13:40:00,39.14,39.14,39.05,39.07,15400.0,35.9794,35.9794,35.8967,35.9151,15400.0
2015-02-04 13:45:00,39.07,39.07,39.0,39.0,14100.0,35.9151,35.9151,35.8507,35.8507,14100.0
2015-02-04 13:50:00,38.99,39.03,38.99,39.02,23500.0,35.8415,35.8783,35.8415,35.8691,23500.0
2015-02-04 13:55:00,39.01,39.05,39.0,39.05,33400.0,35.8599,35.8967,35.8507,35.8967,33400.0
2015-02-04 14:00:00,39.05,39.19,39.04,39.19,33800.0,35.8967,36.0254,35.8875,36.0254,33800.0
2015-02-04 14:05:00,39.18,39.18,39.06,39.08,17800.0,36.0162,36.0162,35.9059,35.9243,17800.0
2015-02-04 14:10:00,39.09,39.11,39.05,39.06,22800.0,35.9335,35.9519,35.8967,35.9059,22800.0
2015-02-04 14:15:00,39.06,39.14,39.06,39.08,29400.0,35.9059,35.9794,35.9059,35.9243,29400.0
2015-02-04 14:20:00,39.08,39.16,39.08,39.09,18500.0,35.9243,35.9978,35.9243,35.9335,18500.0
2015-02-04 14:25:00,39.08,39.15,39.08,39.13,19000.0,35.9243,35.9886,35.9243,35.9702,19000.0
2015-02-04 14:30:00,39.14,39.14,39.04,39.08,26600.0,35.9794,35.9794,35.8875,35.9243,26600.0
2015-02-04 14:35:00,39.09,39.17,39.09,39.16,21500.0,35.9335,36.007,35.9335,35.9978,21500.0
2015-02-04 14:40:00,39.17,39.18,39.14,39.18,21200.0,36.007,36.0162,35.9794,36.0162,21200.0
2015-02-04 14:45:00,39.18,39.27,39.16,39.27,27200.0,36.0162,36.0989,35.9978,36.0989,27200.0
2015-02-04 14:50:00,39.26,39.29,39.19,39.28,27300.0,36.0897,36.1173,36.0254,36.1081,27300.0
2015-02-04 14:55:00,39.28,39.33,39.27,39.31,43600.0,36.1081,36.1541,36.0989,36.1357,43600.0
2015-02-04 15:00:00,39.31,39.32,39.27,39.3,53000.0,36.1357,36.1449,36.0989,36.1265,53000.0
2015-02-04 15:05:00,39.3,39.36,39.29,39.36,32100.0,36.1265,36.1817,36.1173,36.1817,32100.0
2015-02-04 15:10:00,39.35,39.36,39.3,39.32,16800.0,36.1725,36.1817,36.1265,36.1449,16800.0
2015-02-04 15:15:00,39.32,39.38,39.31,39.34,30600.0,36.1449,36.2001,36.1357,36.1633,30600.0
2015-02-04 15:20:00,39.34,39.37,39.31,39.37,32800.0,36.1633,36.1909,36.1357,36.1909,32800.0
2015-02-04 15:25:00,39.37,39.4,39.33,39.4,32300.0,36.1909,36.2184,36.1541,36.2184,32300.0
2015-02-04 15:30:00,39.41,39.46,39.39,39.45,59000.0,36.2276,36.2736,36.2092,36.2644,59000.0
2015-02-04 15:35:00,39.45,39.46,39.29,39.29,71800.0,36.2644,36.2736,36.1173,36.1173,71800.0
2015-02-04 15:40:00,39.29,39.31,39.16,39.16,127500.0,36.1173,36.1357,35.9978,35.9978,127500.0
2015-02-04 15:45:00,39.15,39.17,39.04,39.13,95000.0,35.9886,36.007,35.8875,35.9702,95000.0
2015-02-04 15:50:00,39.14,39.15,39.03,39.09,108600.0,35.9794,35.9886,35.8783,35.9335,108600.0
2015-02-04 15:55:00,39.1,39.12,39.07,39.12,134200.0,35.9427,35.961,35.9151,35.961,134200.0
2015-02-05 09:30:00,39.22,39.5,39.22,39.41,25200.0,36.053,36.3104,36.053,36.2276,25200.0
2015-02-05 09:35:00,39.41,39.46,39.32,39.42,9400.0,36.2276,36.2736,36.1449,36.2368,9400.0
2015-02-05 09:40:00,39.39,39.42,39.32,39.41,4600.0,36.2092,36.2368,36.1449,36.2276,4600.0
2015-02-05 09:45:00,39.41,39.54,39.39,39.53,8000.0,36.2276,36.3471,36.2092,36.3379,8000.0
2015-02-05 09:50:00,39.53,39.57,39.47,39.47,10400.0,36.3379,36.3747,36.2828,36.2828,10400.0
2015-02-05 09:55:00,39.5,39.5,39.39,39.42,4600.0,36.3104,36.3104,36.2092,36.2368,4600.0
2015-02-05 10:00:00,39.43,39.54,39.39,39.51,12700.0,36.246,36.3471,36.2092,36.3196,12700.0
2015-02-05 10:05:00,39.5,39.56,39.5,39.52,17600.0,36.3104,36.3655,36.3104,36.3287,17600.0
2015-02-05 10:10:00,39.52,39.56,39.49,39.52,17600.0,36.3287,36.3655,36.3012,36.3287,17600.0
2015-02-05 10:15:00,39.52,39.57,39.49,39.53,27800.0,36.3287,36.3747,36.3012,36.3379,27800.0
2015-02-05 10:20:00,39.54,39.55,39.49,39.55,23200.0,36.3471,36.3563,36.3012,36.3563,23200.0
2015-02-05 10:25:00,39.57,39.6,39.56,39.57,8500.0,36.3747,36.4023,36.3655,36.3747,8500.0
2015-02-05 10:30:00,39.57,39.58,39.51,39.54,17000.0,36.3747,36.3839,36.3196,36.3471,17000.0
2015-02-05 10:35:00,39.54,39.6,39.53,39.59,9100.0,36.3471,36.4023,36.3379,36.3931,9100.0
2015-02-05 10:40:00,39.59,39.61,39.55,39.56,6600.0,36.3931,36.4115,36.3563,36.3655,6600.0
2015-02-05 10:45:00,39.56,39.6,39.54,39.59,4400.0,36.3655,36.4023,36.3471,36.3931,4400.0
2015-02-05 10:50:00,39.59,39.59,39.54,39.54,9800.0,36.3931,36.3931,36.3471,36.3471,9800.0
2015-02-05 10:55:00,39.55,39.57,39.53,39.55,10600.0,36.3563,36.3747,36.3379,36.3563,10600.0
2015-02-05 11:00:00,39.53,39.59,39.52,39.59,16100.0,36.3379,36.3931,36.3287,36.3931,16100.0
2015-02-05 11:05:00,39.59,39.59,39.53,39.54,9700.0,36.3931,36.3931,36.3379,36.3471,9700.0
2015-02-05 11:10:00,39.54,39.58,39.53,39.57,7600.0,36.3471,36.3839,36.3379,36.3747,7600.0
2015-02-05 11:15:00,39.57,39.6,39.51,39.54,20200.0,36.3747,36.4023,36.3196,36.3471,20200.0
2015-02-05 11:20:00,39.54,39.59,39.53,39.57,18900.0,36.3471,36.3931,36.3379,36.3747,18900.0
2015-02-05 11:25:00,39.57,39.59,39.56,39.58,4200.0,36.3747,36.3931,36.3655,36.3839,4200.0
2015-02-05 11:30:00,39.58,39.61,39.55,39.55,7300.0,36.3839,36.4115,36.3563,36.3563,7300.0
2015-02-05 11:35:00,39.55,39.58,39.54,39.56,7200.0,36.3563,36.3839,36.3471,36.3655,7200.0
2015-02-05 11:40:00,39.57,39.57,39.53,39.55,20700.0,36.3747,36.3747,36.3379,36.3563,20700.0
2015-02-05 11:45:00,39.56,39.61,39.56,39.6,7000.0,36.3655,36.4115,36.3655,36.4023,7000.0
2015-02-05 11:50:00,39.59,39.59,39.53,39.57,7400.0,36.3931,36.3931,36.3379,36.3747,7400.0
2015-02-05 11:55:00,39.56,39.59,39.56,39.59,4500.0,36.3655,36.3931,36.3655,36.3931,4500.0
2015-02-05 12:00:00,39.59,39.59,39.53,39.56,9400.0,36.3931,36.3931,36.3379,36.3655,9400.0
2015-02-05 12:05:00,39.57,39.59,39.54,39.59,18300.0,36.3747,36.3931,36.3471,36.3931,18300.0
2015-02-05 12:10:00,39.58,39.58,39.55,39.55,9900.0,36.3839,36.3839,36.3563,36.3563,9900.0
2015-02-05 12:15:00,39.55,39.57,39.54,39.56,25300.0,36.3563,36.3747,36.3471,36.3655,25300.0
2015-02-05 12:20:00,39.56,39.57,39.55,39.55,8000.0,36.3655,36.3747,36.3563,36.3563,8000.0
2015-02-05 12:25:00,39.55,39.58,39.55,39.57,9200.0,36.3563,36.3839,36.3563,36.3747,9200.0
2015-02-05 12:30:00,39.58,39.6,39.58,39.59,20400.0,36.3839,36.4023,36.3839,36.3931,20400.0
2015-02-05 12:35:00,39.59,39.61,39.59,39.6,8000.0,36.3931,36.4115,36.3931,36.4023,8000.0
2015-02-05 12:40:00,39.61,39.65,39.59,39.65,26400.0,36.4115,36.4483,36.3931,36.4483,26400.0
2015-02-05 12:45:00,39.66,39.7,39.64,39.66,20700.0,36.4574,36.4942,36.4391,36.4574,20700.0
2015-02-05 12:50:00,39.65,39.66,39.64,39.65,18700.0,36.4483,36.4574,36.4391,36.4483,18700.0
2015-02-05 12:55:00,39.65,39.67,39.63,39.67,9500.0,36.4483,36.4666,36.4299,36.4666,9500.0
2015-02-05 13:00:00,39.67,39.72,39.67,39.71,8100.0,36.4666,36.5126,36.4666,36.5034,8100.0
2015-02-05 13:05:00,39.71,39.74,39.7,39.71,17600.0,36.5034,36.531,36.4942,36.5034,17600.0
2015-02-05 13:10:00,39.71,39.78,39.71,39.78,12100.0,36.5034,36.5678,36.5034,36.5678,12100.0
2015-02-05 13:15:00,39.77,39.81,39.77,39.79,13300.0,36.5586,36.5953,36.5586,36.5769,13300.0
2015-02-05 13:20:00,39.8,39.8,39.77,39.79,7800.0,36.5861,36.5861,36.5586,36.5769,7800.0
2015-02-05 13:25:00,39.79,39.81,39.78,39.8,6600.0,36.5769,36.5953,36.5678,36.5861,6600.0
2015-02-05 13:30:00,39.8,39.81,39.77,39.8,9800.0,36.5861,36.5953,36.5586,36.5861,9800.0
2015-02-05 13:35:00,39.81,39.81,39.78,39.81,7400.0,36.5953,36.5953,36.5678,36.5953,7400.0
2015-02-05 13:40:00,39.81,39.82,39.77,39.79,7900.0,36.5953,36.6045,36.5586,36.5769,7900.0
2015-02-05 13:45:00,39.79,39.8,39.77,39.79,4400.0,36.5769,36.5861,36.5586,36.5769,4400.0
2015-02-05 13:50:00,39.8,39.81,39.76,39.76,4000.0,36.5861,36.5953,36.5494,36.5494,4000.0
2015-02-05 13:55:00,39.76,39.76,39.7,39.7,9300.0,36.5494,36.5494,36.4942,36.4942,9300.0
2015-02-05 14:00:00,39.7,39.7,39.65,39.65,6400.0,36.4942,36.4942,36.4483,36.4483,6400.0
2015-02-05 14:05:00,39.65,39.69,39.64,39.69,7100.0,36.4483,36.485,36.4391,36.485,7100.0
2015-02-05 14:10:00,39.69,39.75,39.68,39.7,16100.0,36.485,36.5402,36.4758,36.4942,16100.0
2015-02-05 14:15:00,39.72,39.72,39.67,39.7,9300.0,36.5126,36.5126,36.4666,36.4942,9300.0
2015-02-05 14:20:00,39.71,39.71,39.66,39.66,12400.0,36.5034,36.5034,36.4574,36.4574,12400.0
2015-02-05 14:25:00,39.66,39.66,39.61,39.65,8200.0,36.4574,36.4574,36.4115,36.4483,8200.0
2015-02-05 14:30:00,39.64,39.66,39.6,39.64,7500.0,36.4391,36.4574,36.4023,36.4391,7500.0
2015-02-05 14:35:00,39.65,39.67,39.64,39.67,7300.0,36.4483,36.4666,36.4391,36.4666,7300.0
2015-02-05 14:40:00,39.66,39.66,39.62,39.62,18900.0,36.4574,36.4574,36.4207,36.4207,18900.0
2015-02-05 14:45:00,39.61,39.62,39.59,39.6,9600.0,36.4115,36.4207,36.3931,36.4023,9600.0
2015-02-05 14:50:00,39.61,39.63,39.6,39.61,6200.0,36.4115,36.4299,36.4023,36.4115,6200.0
2015-02-05 14:55:00,39.61,39.61,39.57,39.59,9300.0,36.4115,36.4115,36.3747,36.3931,9300.0
2015-02-05 15:00:00,39.59,39.61,39.56,39.59,51200.0,36.3931,36.4115,36.3655,36.3931,51200.0
2015-02-05 15:05:00,39.6,39.6,39.57,39.6,47100.0,36.4023,36.4023,36.3747,36.4023,47100.0
2015-02-05 15:10:00,39.6,39.61,39.57,39.6,18300.0,36.4023,36.4115,36.3747,36.4023,18300.0
2015-02-05 15:15:00,39.6,39.61,39.57,39.59,11500.0,36.4023,36.4115,36.3747,36.3931,11500.0
2015-02-05 15:20:00,39.59,39.61,39.58,39.6,27200.0,36.3931,36.4115,36.3839,36.4023,27200.0
2015-02-05 15:25:00,39.6,39.62,39.59,39.61,18600.0,36.4023,36.4207,36.3931,36.4115,18600.0
2015-02-05 15:30:00,39.61,39.62,39.59,39.6,46500.0,36.4115,36.4207,36.3931,36.4023,46500.0
2015-02-05 15:35:00,39.59,39.61,39.58,39.59,29800.0,36.3931,36.4115,36.3839,36.3931,29800.0
2015-02-05 15:40:00,39.6,39.61,39.58,39.59,24000.0,36.4023,36.4115,36.3839,36.3931,24000.0
2015-02-05 15:45:00,39.58,39.6,39.54,39.55,79000.0,36.3839,36.4023,36.3471,36.3563,79000.0
2015-02-05 15:50:00,39.55,39.57,39.54,39.56,67000.0,36.3563,36.3747,36.3471,36.3655,67000.0
2015-02-05 15:55:00,39.55,39.56,39.51,39.52,247700.0,36.3563,36.3655,36.3196,36.3287,247700.0
2015-02-06 09:30:00,39.54,39.56,39.42,39.43,53400.0,36.3471,36.3655,36.2368,36.246,53400.0
2015-02-06 09:35:00,39.42,39.43,39.37,39.41,58600.0,36.2368,36.246,36.1909,36.2276,58600.0
2015-02-06 09:40:00,39.4,39.41,39.24,39.35,30100.0,36.2184,36.2276,36.0714,36.1725,30100.0
2015-02-06 09:45:00,39.35,39.42,39.33,39.4,15800.0,36.1725,36.2368,36.1541,36.2184,15800.0
2015-02-06 09:50:00,39.4,39.42,39.38,39.39,38400.0,36.2184,36.2368,36.2001,36.2092,38400.0
2015-02-06 09:55:00,39.4,39.42,39.36,39.42,42200.0,36.2184,36.2368,36.1817,36.2368,42200.0
2015-02-06 10:00:00,39.41,39.56,39.41,39.51,71000.0,36.2276,36.3655,36.2276,36.3196,71000.0
2015-02-06 10:05:00,39.52,39.6,39.5,39.59,55800.0,36.3287,36.4023,36.3104,36.3931,55800.0
2015-02-06 10:10:00,39.6,39.61,39.58,39.6,26100.0,36.4023,36.4115,36.3839,36.4023,26100.0
2015-02-06 10:15:00,39.6,39.61,39.59,39.6,46400.0,36.4023,36.4115,36.3931,36.4023,46400.0
2015-02-06 10:20:00,39.61,39.62,39.58,39.6,48700.0,36.4115,36.4207,36.3839,36.4023,48700.0
2015-02-06 10:25:00,39.6,39.61,39.59,39.6,24200.0,36.4023,36.4115,36.3931,36.4023,24200.0
2015-02-06 10:30:00,39.59,39.6,39.53,39.54,28300.0,36.3931,36.4023,36.3379,36.3471,28300.0
2015-02-06 10:35:00,39.55,39.62,39.55,39.59,30200.0,36.3563,36.4207,36.3563,36.3931,30200.0
2015-02-06 10:40:00,39.6,39.61,39.57,39.61,38000.0,36.4023,36.4115,36.3747,36.4115,38000.0
2015-02-06 10:45:00,39.6,39.61,39.58,39.59,43200.0,36.4023,36.4115,36.3839,36.3931,43200.0
2015-02-06 10:50:00,39.6,39.65,39.58,39.6,30200.0,36.4023,36.4483,36.3839,36.4023,30200.0
2015-02-06 10:55:00,39.6,39.61,39.57,39.57,20000.0,36.4023,36.4115,36.3747,36.3747,20000.0
2015-02-06 11:00:00,39.58,39.63,39.53,39.62,26500.0,36.3839,36.4299,36.3379,36.4207,26500.0
2015-02-06 11:05:00,39.63,39.71,39.63,39.65,33500.0,36.4299,36.5034,36.4299,36.4483,33500.0
2015-02-06 11:10:00,39.65,39.66,39.62,39.64,28600.0,36.4483,36.4574,36.4207,36.4391,28600.0
2015-02-06 11:15:00,39.64,39.64,39.58,39.59,37400.0,36.4391,36.4391,36.3839,36.3931,37400.0
2015-02-06 11:20:00,39.58,39.61,39.58,39.61,26400.0,36.3839,36.4115,36.3839,36.4115,26400.0
2015-02-06 11:25:00,39.61,39.62,39.59,39.62,20600.0,36.4115,36.4207,36.3931,36.4207,20600.0
2015-02-06 11:30:00,39.62,39.63,39.6,39.61,27000.0,36.4207,36.4299,36.4023,36.4115,27000.0
2015-02-06 11:35:00,39.61,39.62,39.56,39.6,30000.0,36.4115,36.4207,36.3655,36.4023,30000.0
2015-02-06 11:40:00,39.6,39.61,39.59,39.6,14100.0,36.4023,36.4115,36.3931,36.4023,14100.0
2015-02-06 11:45:00,39.6,39.62,39.59,39.6,30800.0,36.4023,36.4207,36.3931,36.4023,30800.0
2015-02-06 11:50:00,39.6,39.63,39.6,39.6,24900.0,36.4023,36.4299,36.4023,36.4023,24900.0
2015-02-06 11:55:00,39.6,39.61,39.6,39.6,34900.0,36.4023,36.4115,36.4023,36.4023,34900.0
2015-02-06 12:00:00,39.59,39.61,39.58,39.6,28300.0,36.3931,36.4115,36.3839,36.4023,28300.0
2015-02-06 12:05:00,39.6,39.63,39.57,39.63,86700.0,36.4023,36.4299,36.3747,36.4299,86700.0
2015-02-06 12:10:00,39.63,39.64,39.59,39.61,46100.0,36.4299,36.4391,36.3931,36.4115,46100.0
2015-02-06 12:15:00,39.6,39.63,39.58,39.59,54100.0,36.4023,36.4299,36.3839,36.3931,54100.0
2015-02-06 12:20:00,39.59,39.68,39.59,39.6,89300.0,36.3931,36.4758,36.3931,36.4023,89300.0
2015-02-06 12:25:00,39.6,39.75,39.6,39.75,109400.0,36.4023,36.5402,36.4023,36.5402,109400.0
2015-02-06 12:30:00,39.76,39.81,39.75,39.77,35000.0,36.5494,36.5953,36.5402,36.5586,35000.0
2015-02-06 12:35:00,39.76,39.76,39.7,39.74,18500.0,36.5494,36.5494,36.4942,36.531,18500.0
2015-02-06 12:40:00,39.74,39.75,39.57,39.57,30600.0,36.531,36.5402,36.3747,36.3747,30600.0
2015-02-06 12:45:00,39.57,39.6,39.55,39.58,15300.0,36.3747,36.4023,36.3563,36.3839,15300.0
2015-02-06 12:50:00,39.59,39.6,39.57,39.57,12500.0,36.3931,36.4023,36.3747,36.3747,12500.0
2015-02-06 12:55:00,39.56,39.62,39.56,39.6,24600.0,36.3655,36.4207,36.3655,36.4023,24600.0
2015-02-06 13:00:00,39.61,39.61,39.59,39.59,23300.0,36.4115,36.4115,36.3931,36.3931,23300.0
2015-02-06 13:05:00,39.59,39.59,39.54,39.58,13400.0,36.3931,36.3931,36.3471,36.3839,13400.0
2015-02-06 13:10:00,39.59,39.59,39.53,39.54,10200.0,36.3931,36.3931,36.3379,36.3471,10200.0
2015-02-06 13:15:00,39.54,39.6,39.52,39.54,12300.0,36.3471,36.4023,36.3287,36.3471,12300.0
2015-02-06 13:20:00,39.56,39.56,39.49,39.51,6300.0,36.3655,36.3655,36.3012,36.3196,6300.0
2015-02-06 13:25:00,39.51,39.51,39.41,39.46,16000.0,36.3196,36.3196,36.2276,36.2736,16000.0
2015-02-06 13:30:00,39.48,39.48,39.46,39.48,6700.0,36.292,36.292,36.2736,36.292,6700.0
2015-02-06 13:35:00,39.48,39.49,39.43,39.47,9400.0,36.292,36.3012,36.246,36.2828,9400.0
2015-02-06 13:40:00,39.47,39.52,39.47,39.51,5600.0,36.2828,36.3287,36.2828,36.3196,5600.0
2015-02-06 13:45:00,39.52,39.56,39.52,39.53,12400.0,36.3287,36.3655,36.3287,36.3379,12400.0
2015-02-06 13:50:00,39.54,39.58,39.54,39.54,12700.0,36.3471,36.3839,36.3471,36.3471,12700.0
2015-02-06 13:55:00,39.55,39.58,39.53,39.54,9100.0,36.3563,36.3839,36.3379,36.3471,9100.0
2015-02-06 14:00:00,39.54,39.54,39.48,39.51,11800.0,36.3471,36.3471,36.292,36.3196,11800.0
2015-02-06 14:05:00,39.52,39.54,39.48,39.48,6800.0,36.3287,36.3471,36.292,36.292,6800.0
2015-02-06 14:10:00,39.48,39.53,39.47,39.51,8600.0,36.292,36.3379,36.2828,36.3196,8600.0
2015-02-06 14:15:00,39.5,39.52,39.49,39.52,7000.0,36.3104,36.3287,36.3012,36.3287,7000.0
2015-02-06 14:20:00,39.52,39.55,39.5,39.54,11700.0,36.3287,36.3563,36.3104,36.3471,11700.0
2015-02-06 14:25:00,39.55,39.57,39.53,39.57,10900.0,36.3563,36.3747,36.3379,36.3747,10900.0
2015-02-06 14:30:00,39.57,39.61,39.54,39.61,18400.0,36.3747,36.4115,36.3471,36.4115,18400.0
2015-02-06 14:35:00,39.61,39.69,39.59,39.61,93100.0,36.4115,36.485,36.3931,36.4115,93100.0
2015-02-06 14:40:00,39.6,39.61,39.57,39.58,25100.0,36.4023,36.4115,36.3747,36.3839,25100.0
2015-02-06 14:45:00,39.58,39.59,39.55,39.58,32700.0,36.3839,36.3931,36.3563,36.3839,32700.0
2015-02-06 14:50:00,39.58,39.58,39.54,39.55,17000.0,36.3839,36.3839,36.3471,36.3563,17000.0
2015-02-06 14:55:00,39.57,39.57,39.52,39.52,20700.0,36.3747,36.3747,36.3287,36.3287,20700.0
2015-02-06 15:00:00,39.52,39.52,39.42,39.46,64700.0,36.3287,36.3287,36.2368,36.2736,64700.0
2015-02-06 15:05:00,39.46,39.51,39.46,39.49,13800.0,36.2736,36.3196,36.2736,36.3012,13800.0
2015-02-06 15:10:00,39.47,39.47,39.42,39.45,22700.0,36.2828,36.2828,36.2368,36.2644,22700.0
2015-02-06 15:15:00,39.42,39.45,39.33,39.33,27200.0,36.2368,36.2644,36.1541,36.1541,27200.0
2015-02-06 15:20:00,39.32,39.4,39.3,39.35,15500.0,36.1449,36.2184,36.1265,36.1725,15500.0
2015-02-06 15:25:00,39.36,39.37,39.24,39.25,28700.0,36.1817,36.1909,36.0714,36.0806,28700.0
2015-02-06 15:30:00,39.25,39.31,39.22,39.3,28600.0,36.0806,36.1357,36.053,36.1265,28600.0
2015-02-06 15:35:00,39.3,39.33,39.26,39.31,28700.0,36.1265,36.1541,36.0897,36.1357,28700.0
2015-02-06 15:40:00,39.31,39.32,39.24,39.24,35600.0,36.1357,36.1449,36.0714,36.0714,35600.0
2015-02-06 15:45:00,39.25,39.28,39.22,39.24,58800.0,36.0806,36.1081,36.053,36.0714,58800.0
2015-02-06 15:50:00,39.25,39.34,39.24,39.34,47500.0,36.0806,36.1633,36.0714,36.1633,47500.0
2015-02-06 15:55:00,39.34,39.35,39.29,39.35,93400.0,36.1633,36.1725,36.1173,36.1725,93400.0
2015-02-09 09:30:00,39.23,39.25,39.06,39.15,29200.0,36.0622,36.0806,35.9059,35.9886,29200.0
2015-02-09 09:35:00,39.16,39.43,39.07,39.23,145300.0,35.9978,36.246,35.9151,36.0622,145300.0
2015-02-09 09:40:00,39.23,39.28,39.07,39.1,13400.0,36.0622,36.1081,35.9151,35.9427,13400.0
2015-02-09 09:45:00,39.12,39.17,39.07,39.09,9000.0,35.961,36.007,35.9151,35.9335,9000.0
2015-02-09 09:50:00,39.11,39.19,39.11,39.12,5400.0,35.9519,36.0254,35.9519,35.961,5400.0
2015-02-09 09:55:00,39.14,39.17,39.12,39.12,3300.0,35.9794,36.007,35.961,35.961,3300.0
2015-02-09 10:00:00,39.11,39.14,39.07,39.13,7300.0,35.9519,35.9794,35.9151,35.9702,7300.0
2015-02-09 10:05:00,39.13,39.13,39.06,39.07,11800.0,35.9702,35.9702,35.9059,35.9151,11800.0
2015-02-09 10:10:00,39.07,39.09,39.05,39.09,6900.0,35.9151,35.9335,35.8967,35.9335,6900.0
2015-02-09 10:15:00,39.1,39.16,39.1,39.16,15300.0,35.9427,35.9978,35.9427,35.9978,15300.0
2015-02-09 10:20:00,39.16,39.17,39.1,39.11,71400.0,35.9978,36.007,35.9427,35.9519,71400.0
2015-02-09 10:25:00,39.11,39.12,39.03,39.06,59200.0,35.9519,35.961,35.8783,35.9059,59200.0
2015-02-09 10:30:00,39.05,39.12,39.02,39.12,11000.0,35.8967,35.961,35.8691,35.961,11000.0
2015-02-09 10:35:00,39.13,39.19,39.13,39.14,11100.0,35.9702,36.0254,35.9702,35.9794,11100.0
2015-02-09 10:40:00,39.13,39.13,39.09,39.12,8400.0,35.9702,35.9702,35.9335,35.961,8400.0
2015-02-09 10:45:00,39.1,39.14,39.07,39.11,148600.0,35.9427,35.9794,35.9151,35.9519,148600.0
2015-02-09 10:50:00,39.11,39.19,39.1,39.17,411900.0,35.9519,36.0254,35.9427,36.007,411900.0
2015-02-09 10:55:00,39.17,39.18,39.12,39.15,491700.0,36.007,36.0162,35.961,35.9886,491700.0
2015-02-09 11:00:00,39.16,39.16,39.1,39.1,328500.0,35.9978,35.9978,35.9427,35.9427,328500.0
2015-02-09 11:05:00,39.11,39.13,39.09,39.12,44800.0,35.9519,35.9702,35.9335,35.961,44800.0
2015-02-09 11:10:00,39.12,39.15,39.11,39.14,50700.0,35.961,35.9886,35.9519,35.9794,50700.0
2015-02-09 11:15:00,39.14,39.17,39.13,39.14,58800.0,35.9794,36.007,35.9702,35.9794,58800.0
2015-02-09 11:20:00,39.15,39.21,39.14,39.2,27600.0,35.9886,36.0438,35.9794,36.0346,27600.0
2015-02-09 11:25:00,39.2,39.23,39.19,39.21,39900.0,36.0346,36.0622,36.0254,36.0438,39900.0
2015-02-09 11:30:00,39.22,39.23,39.14,39.14,23800.0,36.053,36.0622,35.9794,35.9794,23800.0
2015-02-09 11:35:00,39.14,39.15,39.11,39.11,11300.0,35.9794,35.9886,35.9519,35.9519,11300.0
2015-02-09 11:40:00,39.11,39.15,39.09,39.13,18700.0,35.9519,35.9886,35.9335,35.9702,18700.0
2015-02-09 11:45:00,39.12,39.14,39.12,39.14,10900.0,35.961,35.9794,35.961,35.9794,10900.0
2015-02-09 11:50:00,39.14,39.15,39.12,39.13,16000.0,35.9794,35.9886,35.961,35.9702,16000.0
2015-02-09 11:55:00,39.13,39.22,39.12,39.22,26900.0,35.9702,36.053,35.961,36.053,26900.0
2015-02-09 12:00:00,39.22,39.24,39.2,39.23,15700.0,36.053,36.0714,36.0346,36.0622,15700.0
2015-02-09 12:05:00,39.23,39.23,39.15,39.19,50100.0,36.0622,36.0622,35.9886,36.0254,50100.0
2015-02-09 12:10:00,39.2,39.21,39.19,39.2,15500.0,36.0346,36.0438,36.0254,36.0346,15500.0
2015-02-09 12:15:00,39.2,39.21,39.17,39.17,18500.0,36.0346,36.0438,36.007,36.007,18500.0
2015-02-09 12:20:00,39.17,39.2,39.16,39.17,27900.0,36.007,36.0346,35.9978,36.007,27900.0
2015-02-09 12:25:00,39.18,39.21,39.17,39.2,16400.0,36.0162,36.0438,36.007,36.0346,16400.0
2015-02-09 12:30:00,39.21,39.22,39.18,39.21,56600.0,36.0438,36.053,36.0162,36.0438,56600.0
2015-02-09 12:35:00,39.2,39.27,39.2,39.25,25000.0,36.0346,36.0989,36.0346,36.0806,25000.0
2015-02-09 12:40:00,39.25,39.26,39.19,39.2,30600.0,36.0806,36.0897,36.0254,36.0346,30600.0
2015-02-09 12:45:00,39.2,39.2,39.17,39.18,7800.0,36.0346,36.0346,36.007,36.0162,7800.0
2015-02-09 12:50:00,39.19,39.2,39.16,39.18,13800.0,36.0254,36.0346,35.9978,36.0162,13800.0
2015-02-09 12:55:00,39.18,39.19,39.13,39.16,13100.0,36.0162,36.0254,35.9702,35.9978,13100.0
2015-02-09 13:00:00,39.15,39.19,39.15,39.18,11200.0,35.9886,36.0254,35.9886,36.0162,11200.0
2015-02-09 13:05:00,39.17,39.22,39.17,39.2,13200.0,36.007,36.053,36.007,36.0346,13200.0
2015-02-09 13:10:00,39.2,39.21,39.18,39.19,11300.0,36.0346,36.0438,36.0162,36.0254,11300.0
2015-02-09 13:15:00,39.19,39.21,39.18,39.18,16000.0,36.0254,36.0438,36.0162,36.0162,16000.0
2015-02-09 13:20:00,39.18,39.2,39.17,39.2,6700.0,36.0162,36.0346,36.007,36.0346,6700.0
2015-02-09 13:25:00,39.19,39.2,39.18,39.19,9200.0,36.0254,36.0346,36.0162,36.0254,9200.0
2015-02-09 13:30:00,39.18,39.19,39.14,39.15,10800.0,36.0162,36.0254,35.9794,35.9886,10800.0
2015-02-09 13:35:00,39.15,39.16,39.11,39.12,18000.0,35.9886,35.9978,35.9519,35.961,18000.0
2015-02-09 13:40:00,39.13,39.16,39.1,39.1,13800.0,35.9702,35.9978,35.9427,35.9427,13800.0
2015-02-09 13:45:00,39.09,39.1,39.06,39.07,6800.0,35.9335,35.9427,35.9059,35.9151,6800.0
2015-02-09 13:50:00,39.07,39.14,39.07,39.14,35600.0,35.9151,35.9794,35.9151,35.9794,35600.0
2015-02-09 13:55:00,39.14,39.16,39.12,39.13,32300.0,35.9794,35.9978,35.961,35.9702,32300.0
2015-02-09 14:00:00,39.12,39.14,39.1,39.11,8300.0,35.961,35.9794,35.9427,35.9519,8300.0
2015-02-09 14:05:00,39.11,39.12,39.05,39.07,7200.0,35.9519,35.961,35.8967,35.9151,7200.0
2015-02-09 14:10:00,39.08,39.1,39.03,39.05,19400.0,35.9243,35.9427,35.8783,35.8967,19400.0
2015-02-09 14:15:00,39.04,39.06,38.98,39.0,11100.0,35.8875,35.9059,35.8324,35.8507,11100.0
2015-02-09 14:20:00,38.99,39.07,38.98,39.05,20900.0,35.8415,35.9151,35.8324,35.8967,20900.0
2015-02-09 14:25:00,39.05,39.1,39.05,39.09,8300.0,35.8967,35.9427,35.8967,35.9335,8300.0
2015-02-09 14:30:00,39.1,39.13,39.09,39.12,15300.0,35.9427,35.9702,35.9335,35.961,15300.0
2015-02-09 14:35:00,39.12,39.17,39.11,39.17,60200.0,35.961,36.007,35.9519,36.007,60200.0
2015-02-09 14:40:00,39.17,39.17,39.15,39.16,12100.0,36.007,36.007,35.9886,35.9978,12100.0
2015-02-09 14:45:00,39.16,39.16,39.1,39.12,16900.0,35.9978,35.9978,35.9427,35.961,16900.0
2015-02-09 14:50:00,39.13,39.15,39.1,39.1,10300.0,35.9702,35.9886,35.9427,35.9427,10300.0
2015-02-09 14:55:00,39.11,39.14,39.08,39.08,10800.0,35.9519,35.9794,35.9243,35.9243,10800.0
2015-02-09 15:00:00,39.09,39.1,39.02,39.03,48200.0,35.9335,35.9427,35.8691,35.8783,48200.0
2015-02-09 15:05:00,39.03,39.04,38.98,39.0,68200.0,35.8783,35.8875,35.8324,35.8507,68200.0
2015-02-09 15:10:00,39.0,39.05,39.0,39.03,7300.0,35.8507,35.8967,35.8507,35.8783,7300.0
2015-02-09 15:15:00,39.02,39.03,38.98,38.98,12400.0,35.8691,35.8783,35.8324,35.8324,12400.0
2015-02-09 15:20:00,38.98,39.07,38.98,39.04,25300.0,35.8324,35.9151,35.8324,35.8875,25300.0
2015-02-09 15:25:00,39.04,39.07,39.0,39.07,50100.0,35.8875,35.9151,35.8507,35.9151,50100.0
2015-02-09 15:30:00,39.07,39.08,38.96,38.99,58900.0,35.9151,35.9243,35.814,35.8415,58900.0
2015-02-09 15:35:00,38.98,39.03,38.95,39.0,21400.0,35.8324,35.8783,35.8048,35.8507,21400.0
2015-02-09 15:40:00,39.0,39.08,38.99,39.05,56800.0,35.8507,35.9243,35.8415,35.8967,56800.0
2015-02-09 15:45:00,39.06,39.08,38.99,39.06,122100.0,35.9059,35.9243,35.8415,35.9059,122100.0
2015-02-09 15:50:00,39.05,39.05,39.02,39.02,33800.0,35.8967,35.8967,35.8691,35.8691,33800.0
2015-02-09 15:55:00,39.03,39.08,39.01,39.02,84900.0,35.8783,35.9243,35.8599,35.8691,84900.0
2015-02-10 09:30:00,39.31,39.31,39.01,39.11,14600.0,36.1357,36.1357,35.8599,35.9519,14600.0
2015-02-10 09:35:00,39.11,39.16,39.0,39.05,8600.0,35.9519,35.9978,35.8507,35.8967,8600.0
2015-02-10 09:40:00,39.03,39.06,38.95,38.98,13900.0,35.8783,35.9059,35.8048,35.8324,13900.0
2015-02-10 09:45:00,38.98,39.07,38.98,39.05,5900.0,35.8324,35.9151,35.8324,35.8967,5900.0
2015-02-10 09:50:00,39.06,39.1,39.0,39.0,5900.0,35.9059,35.9427,35.8507,35.8507,5900.0
2015-02-10 09:55:00,39.02,39.03,39.01,39.01,3600.0,35.8691,35.8783,35.8599,35.8599,3600.0
2015-02-10 10:00:00,39.02,39.06,39.0,39.0,6500.0,35.8691,35.9059,35.8507,35.8507,6500.0
2015-02-10 10:05:00,38.99,39.03,38.94,38.96,12100.0,35.8415,35.8783,35.7956,35.814,12100.0
2015-02-10 10:10:00,38.96,39.0,38.96,38.98,7600.0,35.814,35.8507,35.814,35.8324,7600.0
2015-02-10 10:15:00,38.97,39.0,38.95,38.95,13200.0,35.8232,35.8507,35.8048,35.8048,13200.0
2015-02-10 10:20:00,38.96,38.97,38.91,38.92,5300.0,35.814,35.8232,35.768,35.7772,5300.0
2015-02-10 10:25:00,38.91,38.93,38.89,38.9,9300.0,35.768,35.7864,35.7496,35.7588,9300.0
2015-02-10 10:30:00,38.9,38.91,38.86,38.9,8000.0,35.7588,35.768,35.722,35.7588,8000.0
2015-02-10 10:35:00,38.9,38.93,38.88,38.88,23400.0,35.7588,35.7864,35.7404,35.7404,23400.0
2015-02-10 10:40:00,38.89,38.93,38.87,38.87,9500.0,35.7496,35.7864,35.7312,35.7312,9500.0
2015-02-10 10:45:00,38.87,38.87,38.78,38.78,10400.0,35.7312,35.7312,35.6485,35.6485,10400.0
2015-02-10 10:50:00,38.8,38.88,38.8,38.87,5500.0,35.6669,35.7404,35.6669,35.7312,5500.0
2015-02-10 10:55:00,38.88,38.91,38.87,38.9,6300.0,35.7404,35.768,35.7312,35.7588,6300.0
2015-02-10 11:00:00,38.91,38.91,38.87,38.9,48800.0,35.768,35.768,35.7312,35.7588,48800.0
2015-02-10 11:05:00,38.9,38.97,38.89,38.97,10100.0,35.7588,35.8232,35.7496,35.8232,10100.0
2015-02-10 11:10:00,38.97,39.01,38.97,39.0,6200.0,35.8232,35.8599,35.8232,35.8507,6200.0
2015-02-10 11:15:00,39.0,39.11,39.0,39.09,28900.0,35.8507,35.9519,35.8507,35.9335,28900.0
2015-02-10 11:20:00,39.1,39.13,39.1,39.13,11500.0,35.9427,35.9702,35.9427,35.9702,11500.0
2015-02-10 11:25:00,39.11,39.19,39.11,39.18,20100.0,35.9519,36.0254,35.9519,36.0162,20100.0
2015-02-10 11:30:00,39.19,39.22,39.18,39.22,8500.0,36.0254,36.053,36.0162,36.053,8500.0
2015-02-10 11:35:00,39.23,39.29,39.23,39.28,18300.0,36.0622,36.1173,36.0622,36.1081,18300.0
2015-02-10 11:40:00,39.29,39.36,39.28,39.36,26100.0,36.1173,36.1817,36.1081,36.1817,26100.0
2015-02-10 11:45:00,39.36,39.45,39.36,39.44,29300.0,36.1817,36.2644,36.1817,36.2552,29300.0
2015-02-10 11:50:00,39.44,39.49,39.44,39.49,45900.0,36.2552,36.3012,36.2552,36.3012,45900.0
2015-02-10 11:55:00,39.48,39.53,39.48,39.51,18100.0,36.292,36.3379,36.292,36.3196,18100.0
2015-02-10 12:00:00,39.51,39.52,39.46,39.47,33400.0,36.3196,36.3287,36.2736,36.2828,33400.0
2015-02-10 12:05:00,39.45,39.48,39.43,39.45,27400.0,36.2644,36.292,36.246,36.2644,27400.0
2015-02-10 12:10:00,39.45,39.53,39.44,39.49,17400.0,36.2644,36.3379,36.2552,36.3012,17400.0
2015-02-10 12:15:00,39.49,39.51,39.47,39.51,5800.0,36.3012,36.3196,36.2828,36.3196,5800.0
2015-02-10 12:20:00,39.51,39.53,39.5,39.52,13900.0,36.3196,36.3379,36.3104,36.3287,13900.0
2015-02-10 12:25:00,39.52,39.53,39.5,39.5,4800.0,36.3287,36.3379,36.3104,36.3104,4800.0
2015-02-10 12:30:00,39.5,39.51,39.47,39.48,9100.0,36.3104,36.3196,36.2828,36.292,9100.0
2015-02-10 12:35:00,39.48,39.49,39.46,39.49,6900.0,36.292,36.3012,36.2736,36.3012,6900.0
2015-02-10 12:40:00,39.49,39.49,39.43,39.44,6500.0,36.3012,36.3012,36.246,36.2552,6500.0
2015-02-10 12:45:00,39.43,39.43,39.39,39.42,7200.0,36.246,36.246,36.2092,36.2368,7200.0
2015-02-10 12:50:00,39.42,39.43,39.38,39.38,6000.0,36.2368,36.246,36.2001,36.2001,6000.0
2015-02-10 12:55:00,39.37,39.41,39.37,39.4,6500.0,36.1909,36.2276,36.1909,36.2184,6500.0
2015-02-10 13:00:00,39.4,39.44,39.39,39.43,11000.0,36.2184,36.2552,36.2092,36.246,11000.0
2015-02-10 13:05:00,39.43,39.48,39.42,39.46,11200.0,36.246,36.292,36.2368,36.2736,11200.0
2015-02-10 13:10:00,39.47,39.5,39.47,39.49,2900.0,36.2828,36.3104,36.2828,36.3012,2900.0
2015-02-10 13:15:00,39.49,39.49,39.47,39.48,6400.0,36.3012,36.3012,36.2828,36.292,6400.0
2015-02-10 13:20:00,39.47,39.48,39.42,39.44,8100.0,36.2828,36.292,36.2368,36.2552,8100.0
2015-02-10 13:25:00,39.44,39.47,39.43,39.46,5900.0,36.2552,36.2828,36.246,36.2736,5900.0
2015-02-10 13:30:00,39.46,39.48,39.45,39.48,11100.0,36.2736,36.292,36.2644,36.292,11100.0
2015-02-10 13:35:00,39.47,39.49,39.46,39.49,5600.0,36.2828,36.3012,36.2736,36.3012,5600.0
2015-02-10 13:40:00,39.48,39.48,39.44,39.45,3400.0,36.292,36.292,36.2552,36.2644,3400.0
2015-02-10 13:45:00,39.45,39.48,39.45,39.47,9700.0,36.2644,36.292,36.2644,36.2828,9700.0
2015-02-10 13:50:00,39.47,39.52,39.47,39.49,15500.0,36.2828,36.3287,36.2828,36.3012,15500.0
2015-02-10 13:55:00,39.5,39.51,39.47,39.49,37600.0,36.3104,36.3196,36.2828,36.3012,37600.0
2015-02-10 14:00:00,39.5,39.55,39.5,39.55,14500.0,36.3104,36.3563,36.3104,36.3563,14500.0
2015-02-10 14:05:00,39.54,39.55,39.52,39.52,4400.0,36.3471,36.3563,36.3287,36.3287,4400.0
2015-02-10 14:10:00,39.52,39.52,39.49,39.5,9900.0,36.3287,36.3287,36.3012,36.3104,9900.0
2015-02-10 14:15:00,39.5,39.51,39.48,39.49,8100.0,36.3104,36.3196,36.292,36.3012,8100.0
2015-02-10 14:20:00,39.5,39.54,39.5,39.53,16800.0,36.3104,36.3471,36.3104,36.3379,16800.0
2015-02-10 14:25:00,39.53,39.6,39.53,39.59,13400.0,36.3379,36.4023,36.3379,36.3931,13400.0
2015-02-10 14:30:00,39.57,39.61,39.56,39.6,7600.0,36.3747,36.4115,36.3655,36.4023,7600.0
2015-02-10 14:35:00,39.6,39.62,39.59,39.61,10900.0,36.4023,36.4207,36.3931,36.4115,10900.0
2015-02-10 14:40:00,39.61,39.62,39.59,39.6,9700.0,36.4115,36.4207,36.3931,36.4023,9700.0
2015-02-10 14:45:00,39.6,39.62,39.59,39.61,5900.0,36.4023,36.4207,36.3931,36.4115,5900.0
2015-02-10 14:50:00,39.61,39.61,39.59,39.61,7400.0,36.4115,36.4115,36.3931,36.4115,7400.0
2015-02-10 14:55:00,39.6,39.7,39.6,39.7,21400.0,36.4023,36.4942,36.4023,36.4942,21400.0
2015-02-10 15:00:00,39.69,39.7,39.67,39.68,13700.0,36.485,36.4942,36.4666,36.4758,13700.0
2015-02-10 15:05:00,39.67,39.68,39.64,39.67,13500.0,36.4666,36.4758,36.4391,36.4666,13500.0
2015-02-10 15:10:00,39.68,39.69,39.63,39.64,14300.0,36.4758,36.485,36.4299,36.4391,14300.0
2015-02-10 15:15:00,39.65,39.67,39.63,39.66,9200.0,36.4483,36.4666,36.4299,36.4574,9200.0
2015-02-10 15:20:00,39.67,39.69,39.64,39.66,18000.0,36.4666,36.485,36.4391,36.4574,18000.0
2015-02-10 15:25:00,39.66,39.71,39.64,39.71,19900.0,36.4574,36.5034,36.4391,36.5034,19900.0
2015-02-10 15:30:00,39.71,39.73,39.7,39.72,22600.0,36.5034,36.5218,36.4942,36.5126,22600.0
2015-02-10 15:35:00,39.72,39.74,39.7,39.73,27300.0,36.5126,36.531,36.4942,36.5218,27300.0
2015-02-10 15:40:00,39.73,39.76,39.72,39.75,24500.0,36.5218,36.5494,36.5126,36.5402,24500.0
2015-02-10 15:45:00,39.75,39.75,39.71,39.73,45900.0,36.5402,36.5402,36.5034,36.5218,45900.0
2015-02-10 15:50:00,39.74,39.74,39.68,39.73,48100.0,36.531,36.531,36.4758,36.5218,48100.0
2015-02-10 15:55:00,39.73,39.73,39.64,39.66,127300.0,36.5218,36.5218,36.4391,36.4574,127300.0
2015-02-11 09:30:00,39.64,39.71,39.57,39.62,19400.0,36.4391,36.5034,36.3747,36.4207,19400.0
2015-02-11 09:35:00,39.61,39.73,39.61,39.73,8100.0,36.4115,36.5218,36.4115,36.5218,8100.0
2015-02-11 09:40:00,39.73,39.77,39.63,39.7,12900.0,36.5218,36.5586,36.4299,36.4942,12900.0
2015-02-11 09:45:00,39.7,39.72,39.65,39.72,11100.0,36.4942,36.5126,36.4483,36.5126,11100.0
2015-02-11 09:50:00,39.72,39.75,39.69,39.73,12300.0,36.5126,36.5402,36.485,36.5218,12300.0
2015-02-11 09:55:00,39.72,39.81,39.72,39.73,21800.0,36.5126,36.5953,36.5126,36.5218,21800.0
2015-02-11 10:00:00,39.71,39.72,39.59,39.59,14100.0,36.5034,36.5126,36.3931,36.3931,14100.0
2015-02-11 10:05:00,39.59,39.59,39.45,39.49,38400.0,36.3931,36.3931,36.2644,36.3012,38400.0
2015-02-11 10:10:00,39.49,39.55,39.37,39.44,104700.0,36.3012,36.3563,36.1909,36.2552,104700.0
2015-02-11 10:15:00,39.45,39.51,39.44,39.49,11300.0,36.2644,36.3196,36.2552,36.3012,11300.0
2015-02-11 10:20:00,39.47,39.51,39.39,39.4,40000.0,36.2828,36.3196,36.2092,36.2184,40000.0
2015-02-11 10:25:00,39.39,39.4,39.34,39.39,15800.0,36.2092,36.2184,36.1633,36.2092,15800.0
2015-02-11 10:30:00,39.4,39.44,39.37,39.42,12000.0,36.2184,36.2552,36.1909,36.2368,12000.0
2015-02-11 10:35:00,39.42,39.45,39.39,39.43,13300.0,36.2368,36.2644,36.2092,36.246,13300.0
2015-02-11 10:40:00,39.44,39.47,39.4,39.43,29100.0,36.2552,36.2828,36.2184,36.246,29100.0
2015-02-11 10:45:00,39.43,39.47,39.4,39.45,18900.0,36.246,36.2828,36.2184,36.2644,18900.0
2015-02-11 10:50:00,39.46,39.48,39.45,39.46,16500.0,36.2736,36.292,36.2644,36.2736,16500.0
2015-02-11 10:55:00,39.47,39.49,39.45,39.46,6300.0,36.2828,36.3012,36.2644,36.2736,6300.0
2015-02-11 11:00:00,39.47,39.52,39.47,39.5,31300.0,36.2828,36.3287,36.2828,36.3104,31300.0
2015-02-11 11:05:00,39.49,39.51,39.46,39.49,30000.0,36.3012,36.3196,36.2736,36.3012,30000.0
2015-02-11 11:10:00,39.49,39.53,39.47,39.47,51700.0,36.3012,36.3379,36.2828,36.2828,51700.0
2015-02-11 11:15:00,39.48,39.5,39.41,39.43,17900.0,36.292,36.3104,36.2276,36.246,17900.0
2015-02-11 11:20:00,39.44,39.44,39.38,39.41,20100.0,36.2552,36.2552,36.2001,36.2276,20100.0
2015-02-11 11:25:00,39.41,39.41,39.38,39.38,23200.0,36.2276,36.2276,36.2001,36.2001,23200.0
2015-02-11 11:30:00,39.38,39.39,39.34,39.35,34200.0,36.2001,36.2092,36.1633,36.1725,34200.0
2015-02-11 11:35:00,39.35,39.37,39.33,39.35,54000.0,36.1725,36.1909,36.1541,36.1725,54000.0
2015-02-11 11:40:00,39.35,39.45,39.35,39.43,34200.0,36.1725,36.2644,36.1725,36.246,34200.0
2015-02-11 11:45:00,39.43,39.44,39.37,39.43,17800.0,36.246,36.2552,36.1909,36.246,17800.0
2015-02-11 11:50:00,39.43,39.43,39.38,39.42,9900.0,36.246,36.246,36.2001,36.2368,9900.0
2015-02-11 11:55:00,39.4,39.43,39.39,39.43,18300.0,36.2184,36.246,36.2092,36.246,18300.0
2015-02-11 12:00:00,39.43,39.43,39.39,39.4,20100.0,36.246,36.246,36.2092,36.2184,20100.0
2015-02-11 12:05:00,39.39,39.43,39.39,39.4,16000.0,36.2092,36.246,36.2092,36.2184,16000.0
2015-02-11 12:10:00,39.39,39.4,39.34,39.34,36000.0,36.2092,36.2184,36.1633,36.1633,36000.0
2015-02-11 12:15:00,39.34,39.44,39.33,39.44,75500.0,36.1633,36.2552,36.1541,36.2552,75500.0
2015-02-11 12:20:00,39.44,39.55,39.44,39.54,23100.0,36.2552,36.3563,36.2552,36.3471,23100.0
2015-02-11 12:25:00,39.53,39.53,39.48,39.48,9300.0,36.3379,36.3379,36.292,36.292,9300.0
2015-02-11 12:30:00,39.48,39.49,39.44,39.44,12800.0,36.292,36.3012,36.2552,36.2552,12800.0
2015-02-11 12:35:00,39.44,39.52,39.44,39.47,18100.0,36.2552,36.3287,36.2552,36.2828,18100.0
2015-02-11 12:40:00,39.47,39.47,39.35,39.4,38400.0,36.2828,36.2828,36.1725,36.2184,38400.0
2015-02-11 12:45:00,39.4,39.47,39.4,39.47,15100.0,36.2184,36.2828,36.2184,36.2828,15100.0
2015-02-11 12:50:00,39.46,39.47,39.43,39.44,11900.0,36.2736,36.2828,36.246,36.2552,11900.0
2015-02-11 12:55:00,39.44,39.44,39.36,39.36,10800.0,36.2552,36.2552,36.1817,36.1817,10800.0
2015-02-11 13:00:00,39.37,39.43,39.37,39.39,16900.0,36.1909,36.246,36.1909,36.2092,16900.0
2015-02-11 13:05:00,39.38,39.4,39.34,39.37,20800.0,36.2001,36.2184,36.1633,36.1909,20800.0
2015-02-11 13:10:00,39.37,39.41,39.28,39.3,21000.0,36.1909,36.2276,36.1081,36.1265,21000.0
2015-02-11 13:15:00,39.32,39.36,39.28,39.33,19800.0,36.1449,36.1817,36.1081,36.1541,19800.0
2015-02-11 13:20:00,39.32,39.32,39.27,39.3,34900.0,36.1449,36.1449,36.0989,36.1265,34900.0
2015-02-11 13:25:00,39.3,39.34,39.29,39.32,49500.0,36.1265,36.1633,36.1173,36.1449,49500.0
2015-02-11 13:30:00,39.33,39.35,39.3,39.32,49500.0,36.1541,36.1725,36.1265,36.1449,49500.0
2015-02-11 13:35:00,39.32,39.34,39.28,39.29,51100.0,36.1449,36.1633,36.1081,36.1173,51100.0
2015-02-11 13:40:00,39.29,39.3,39.25,39.27,12200.0,36.1173,36.1265,36.0806,36.0989,12200.0
2015-02-11 13:45:00,39.27,39.29,39.26,39.27,10900.0,36.0989,36.1173,36.0897,36.0989,10900.0
2015-02-11 13:50:00,39.28,39.29,39.26,39.27,13600.0,36.1081,36.1173,36.0897,36.0989,13600.0
2015-02-11 13:55:00,39.26,39.39,39.23,39.33,30000.0,36.0897,36.2092,36.0622,36.1541,30000.0
2015-02-11 14:00:00,39.32,39.35,39.3,39.33,35100.0,36.1449,36.1725,36.1265,36.1541,35100.0
2015-02-11 14:05:00,39.33,39.39,39.31,39.38,29200.0,36.1541,36.2092,36.1357,36.2001,29200.0
2015-02-11 14:10:00,39.37,39.4,39.36,39.37,21900.0,36.1909,36.2184,36.1817,36.1909,21900.0
2015-02-11 14:15:00,39.37,39.37,39.3,39.33,22600.0,36.1909,36.1909,36.1265,36.1541,22600.0
2015-02-11 14:20:00,39.33,39.34,39.31,39.33,8900.0,36.1541,36.1633,36.1357,36.1541,8900.0
2015-02-11 14:25:00,39.33,39.34,39.26,39.29,14500.0,36.1541,36.1633,36.0897,36.1173,14500.0
2015-02-11 14:30:00,39.3,39.33,39.29,39.33,22500.0,36.1265,36.1541,36.1173,36.1541,22500.0
2015-02-11 14:35:00,39.33,39.37,39.32,39.37,21600.0,36.1541,36.1909,36.1449,36.1909,21600.0
2015-02-11 14:40:00,39.37,39.38,39.35,39.37,16500.0,36.1909,36.2001,36.1725,36.1909,16500.0
2015-02-11 14:45:00,39.36,39.42,39.31,39.42,72800.0,36.1817,36.2368,36.1357,36.2368,72800.0
2015-02-11 14:50:00,39.41,39.41,39.39,39.39,18100.0,36.2276,36.2276,36.2092,36.2092,18100.0
2015-02-11 14:55:00,39.4,39.41,39.35,39.39,26600.0,36.2184,36.2276,36.1725,36.2092,26600.0
2015-02-11 15:00:00,39.39,39.4,39.36,39.37,25500.0,36.2092,36.2184,36.1817,36.1909,25500.0
2015-02-11 15:05:00,39.38,39.39,39.35,39.37,23700.0,36.2001,36.2092,36.1725,36.1909,23700.0
2015-02-11 15:10:00,39.37,39.38,39.33,39.33,37100.0,36.1909,36.2001,36.1541,36.1541,37100.0
2015-02-11 15:15:00,39.32,39.35,39.28,39.33,36000.0,36.1449,36.1725,36.1081,36.1541,36000.0
2015-02-11 15:20:00,39.33,39.46,39.33,39.44,26300.0,36.1541,36.2736,36.1541,36.2552,26300.0
2015-02-11 15:25:00,39.45,39.53,39.44,39.45,66500.0,36.2644,36.3379,36.2552,36.2644,66500.0
2015-02-11 15:30:00,39.45,39.5,39.38,39.4,52000.0,36.2644,36.3104,36.2001,36.2184,52000.0
2015-02-11 15:35:00,39.4,39.45,39.39,39.45,55000.0,36.2184,36.2644,36.2092,36.2644,55000.0
2015-02-11 15:40:00,39.45,39.49,39.4,39.41,67400.0,36.2644,36.3012,36.2184,36.2276,67400.0
2015-02-11 15:45:00,39.41,39.43,39.26,39.27,105800.0,36.2276,36.246,36.0897,36.0989,105800.0
2015-02-11 15:50:00,39.27,39.34,39.26,39.32,84700.0,36.0989,36.1633,36.0897,36.1449,84700.0
2015-02-11 15:55:00,39.32,39.35,39.24,39.34,164900.0,36.1449,36.1725,36.0714,36.1633,164900.0
2015-02-12 09:30:00,39.58,39.82,39.53,39.76,36500.0,36.3839,36.6045,36.3379,36.5494,36500.0
2015-02-12 09:35:00,39.77,39.81,39.71,39.77,9400.0,36.5586,36.5953,36.5034,36.5586,9400.0
2015-02-12 09:40:00,39.79,39.81,39.75,39.76,11000.0,36.5769,36.5953,36.5402,36.5494,11000.0
2015-02-12 09:45:00,39.79,39.88,39.79,39.87,12100.0,36.5769,36.6597,36.5769,36.6505,12100.0
2015-02-12 09:50:00,39.89,39.94,39.88,39.92,18300.0,36.6689,36.7148,36.6597,36.6964,18300.0
2015-02-12 09:55:00,39.92,39.95,39.91,39.91,4700.0,36.6964,36.724,36.6873,36.6873,4700.0
2015-02-12 10:00:00,39.92,39.92,39.88,39.9,8400.0,36.6964,36.6964,36.6597,36.6781,8400.0
2015-02-12 10:05:00,39.92,39.95,39.91,39.94,8800.0,36.6964,36.724,36.6873,36.7148,8800.0
2015-02-12 10:10:00,39.94,39.98,39.94,39.95,7800.0,36.7148,36.7516,36.7148,36.724,7800.0
2015-02-12 10:15:00,39.95,39.95,39.88,39.88,9600.0,36.724,36.724,36.6597,36.6597,9600.0
2015-02-12 10:20:00,39.88,39.88,39.78,39.78,14300.0,36.6597,36.6597,36.5678,36.5678,14300.0
2015-02-12 10:25:00,39.79,39.79,39.73,39.74,13200.0,36.5769,36.5769,36.5218,36.531,13200.0
2015-02-12 10:30:00,39.73,39.74,39.71,39.72,17200.0,36.5218,36.531,36.5034,36.5126,17200.0
2015-02-12 10:35:00,39.72,39.75,39.69,39.73,16900.0,36.5126,36.5402,36.485,36.5218,16900.0
2015-02-12 10:40:00,39.73,39.8,39.72,39.79,11300.0,36.5218,36.5861,36.5126,36.5769,11300.0
2015-02-12 10:45:00,39.8,39.81,39.71,39.72,14500.0,36.5861,36.5953,36.5034,36.5126,14500.0
2015-02-12 10:50:00,39.71,39.74,39.66,39.67,16300.0,36.5034,36.531,36.4574,36.4666,16300.0
2015-02-12 10:55:00,39.68,39.73,39.68,39.71,13400.0,36.4758,36.5218,36.4758,36.5034,13400.0
2015-02-12 11:00:00,39.71,39.76,39.69,39.76,9000.0,36.5034,36.5494,36.485,36.5494,9000.0
2015-02-12 11:05:00,39.75,39.81,39.75,39.81,22300.0,36.5402,36.5953,36.5402,36.5953,22300.0
2015-02-12 11:10:00,39.8,39.82,39.78,39.82,10900.0,36.5861,36.6045,36.5678,36.6045,10900.0
2015-02-12 11:15:00,39.82,39.82,39.74,39.75,8000.0,36.6045,36.6045,36.531,36.5402,8000.0
2015-02-12 11:20:00,39.75,39.75,39.69,39.7,8800.0,36.5402,36.5402,36.485,36.4942,8800.0
2015-02-12 11:25:00,39.7,39.78,39.7,39.77,9400.0,36.4942,36.5678,36.4942,36.5586,9400.0
2015-02-12 11:30:00,39.77,39.83,39.77,39.83,9500.0,36.5586,36.6137,36.5586,36.6137,9500.0
2015-02-12 11:35:00,39.81,39.83,39.78,39.78,11400.0,36.5953,36.6137,36.5678,36.5678,11400.0
2015-02-12 11:40:00,39.78,39.83,39.77,39.82,7900.0,36.5678,36.6137,36.5586,36.6045,7900.0
2015-02-12 11:45:00,39.82,39.85,39.81,39.85,8000.0,36.6045,36.6321,36.5953,36.6321,8000.0
2015-02-12 11:50:00,39.86,39.89,39.83,39.88,10600.0,36.6413,36.6689,36.6137,36.6597,10600.0
2015-02-12 11:55:00,39.88,39.89,39.87,39.89,3900.0,36.6597,36.6689,36.6505,36.6689,3900.0
2015-02-12 12:00:00,39.89,39.94,39.89,39.94,13100.0,36.6689,36.7148,36.6689,36.7148,13100.0
2015-02-12 12:05:00,39.94,39.97,39.91,39.96,21800.0,36.7148,36.7424,36.6873,36.7332,21800.0
2015-02-12 12:10:00,39.97,39.99,39.95,39.97,12600.0,36.7424,36.7608,36.724,36.7424,12600.0
2015-02-12 12:15:00,39.98,39.99,39.95,39.95,8100.0,36.7516,36.7608,36.724,36.724,8100.0
2015-02-12 12:20:00,39.95,39.95,39.89,39.89,10400.0,36.724,36.724,36.6689,36.6689,10400.0
2015-02-12 12:25:00,39.9,39.91,39.86,39.87,9000.0,36.6781,36.6873,36.6413,36.6505,9000.0
2015-02-12 12:30:00,39.86,39.9,39.83,39.83,15100.0,36.6413,36.6781,36.6137,36.6137,15100.0
2015-02-12 12:35:00,39.83,39.85,39.81,39.83,11100.0,36.6137,36.6321,36.5953,36.6137,11100.0
2015-02-12 12:40:00,39.83,39.86,39.82,39.86,9000.0,36.6137,36.6413,36.6045,36.6413,9000.0
2015-02-12 12:45:00,39.86,39.86,39.78,39.79,11900.0,36.6413,36.6413,36.5678,36.5769,11900.0
2015-02-12 12:50:00,39.8,39.8,39.77,39.79,9800.0,36.5861,36.5861,36.5586,36.5769,9800.0
2015-02-12 12:55:00,39.78,39.81,39.78,39.79,9100.0,36.5678,36.5953,36.5678,36.5769,9100.0
2015-02-12 13:00:00,39.79,39.8,39.77,39.8,19600.0,36.5769,36.5861,36.5586,36.5861,19600.0
2015-02-12 13:05:00,39.81,39.84,39.81,39.84,11200.0,36.5953,36.6229,36.5953,36.6229,11200.0
2015-02-12 13:10:00,39.85,39.89,39.84,39.88,9700.0,36.6321,36.6689,36.6229,36.6597,9700.0
2015-02-12 13:15:00,39.89,39.93,39.89,39.91,12000.0,36.6689,36.7056,36.6689,36.6873,12000.0
2015-02-12 13:20:00,39.9,39.93,39.86,39.89,10200.0,36.6781,36.7056,36.6413,36.6689,10200.0
2015-02-12 13:25:00,39.89,39.92,39.89,39.91,8400.0,36.6689,36.6964,36.6689,36.6873,8400.0
2015-02-12 13:30:00,39.9,39.94,39.9,39.93,10600.0,36.6781,36.7148,36.6781,36.7056,10600.0
2015-02-12 13:35:00,39.93,39.95,39.9,39.94,8200.0,36.7056,36.724,36.6781,36.7148,8200.0
2015-02-12 13:40:00,39.93,39.95,39.92,39.94,8200.0,36.7056,36.724,36.6964,36.7148,8200.0
2015-02-12 13:45:00,39.94,39.95,39.92,39.93,10200.0,36.7148,36.724,36.6964,36.7056,10200.0
2015-02-12 13:50:00,39.93,39.93,39.9,39.91,5900.0,36.7056,36.7056,36.6781,36.6873,5900.0
2015-02-12 13:55:00,39.9,39.93,39.9,39.92,8400.0,36.6781,36.7056,36.6781,36.6964,8400.0
2015-02-12 14:00:00,39.91,39.92,39.86,39.86,15400.0,36.6873,36.6964,36.6413,36.6413,15400.0
2015-02-12 14:05:00,39.86,39.93,39.85,39.92,26900.0,36.6413,36.7056,36.6321,36.6964,26900.0
2015-02-12 14:10:00,39.92,39.93,39.89,39.92,5800.0,36.6964,36.7056,36.6689,36.6964,5800.0
2015-02-12 14:15:00,39.91,39.92,39.88,39.89,7700.0,36.6873,36.6964,36.6597,36.6689,7700.0
2015-02-12 14:20:00,39.89,39.9,39.86,39.9,6100.0,36.6689,36.6781,36.6413,36.6781,6100.0
2015-02-12 14:25:00,39.89,39.9,39.86,39.86,8300.0,36.6689,36.6781,36.6413,36.6413,8300.0
2015-02-12 14:30:00,39.86,39.88,39.84,39.84,9500.0,36.6413,36.6597,36.6229,36.6229,9500.0
2015-02-12 14:35:00,39.85,39.88,39.84,39.88,6900.0,36.6321,36.6597,36.6229,36.6597,6900.0
2015-02-12 14:40:00,39.87,39.92,39.86,39.9,9700.0,36.6505,36.6964,36.6413,36.6781,9700.0
2015-02-12 14:45:00,39.9,39.92,39.89,39.91,8000.0,36.6781,36.6964,36.6689,36.6873,8000.0
2015-02-12 14:50:00,39.91,39.95,39.91,39.94,18300.0,36.6873,36.724,36.6873,36.7148,18300.0
2015-02-12 14:55:00,39.94,39.95,39.93,39.94,11800.0,36.7148,36.724,36.7056,36.7148,11800.0
2015-02-12 15:00:00,39.94,39.94,39.9,39.93,24400.0,36.7148,36.7148,36.6781,36.7056,24400.0
2015-02-12 15:05:00,39.94,39.99,39.92,39.97,25000.0,36.7148,36.7608,36.6964,36.7424,25000.0
2015-02-12 15:10:00,39.98,39.99,39.94,39.99,13400.0,36.7516,36.7608,36.7148,36.7608,13400.0
2015-02-12 15:15:00,39.98,40.0,39.97,39.98,15000.0,36.7516,36.77,36.7424,36.7516,15000.0
2015-02-12 15:20:00,40.0,40.02,39.98,40.02,56500.0,36.77,36.7884,36.7516,36.7884,56500.0
2015-02-12 15:25:00,40.02,40.06,40.02,40.03,28900.0,36.7884,36.8251,36.7884,36.7976,28900.0
2015-02-12 15:30:00,40.04,40.06,39.98,40.0,29300.0,36.8068,36.8251,36.7516,36.77,29300.0
2015-02-12 15:35:00,40.0,40.03,39.99,40.03,16600.0,36.77,36.7976,36.7608,36.7976,16600.0
2015-02-12 15:40:00,40.03,40.06,40.02,40.02,34900.0,36.7976,36.8251,36.7884,36.7884,34900.0
2015-02-12 15:45:00,40.03,40.05,40.02,40.03,24600.0,36.7976,36.816,36.7884,36.7976,24600.0
2015-02-12 15:50:00,40.03,40.04,39.99,39.99,46400.0,36.7976,36.8068,36.7608,36.7608,46400.0
2015-02-12 15:55:00,39.99,40.03,39.98,40.02,82700.0,36.7608,36.7976,36.7516,36.7884,82700.0
2015-02-13 09:30:00,39.97,40.09,39.91,40.06,26600.0,36.7424,36.8527,36.6873,36.8251,26600.0
2015-02-13 09:35:00,40.09,40.2,40.01,40.16,43100.0,36.8527,36.9538,36.7792,36.9171,43100.0
2015-02-13 09:40:00,40.16,40.17,39.97,40.05,37600.0,36.9171,36.9263,36.7424,36.816,37600.0
2015-02-13 09:45:00,40.04,40.07,39.99,40.07,15700.0,36.8068,36.8343,36.7608,36.8343,15700.0
2015-02-13 09:50:00,40.07,40.07,40.01,40.01,15800.0,36.8343,36.8343,36.7792,36.7792,15800.0
2015-02-13 09:55:00,40.02,40.05,40.0,40.03,6100.0,36.7884,36.816,36.77,36.7976,6100.0
2015-02-13 10:00:00,40.03,40.03,39.96,40.01,14900.0,36.7976,36.7976,36.7332,36.7792,14900.0
2015-02-13 10:05:00,39.99,40.05,39.98,39.99,9300.0,36.7608,36.816,36.7516,36.7608,9300.0
2015-02-13 10:10:00,39.99,40.01,39.98,40.0,15100.0,36.7608,36.7792,36.7516,36.77,15100.0
2015-02-13 10:15:00,40.0,40.02,39.99,40.0,20100.0,36.77,36.7884,36.7608,36.77,20100.0
2015-02-13 10:20:00,39.99,40.01,39.97,40.01,16900.0,36.7608,36.7792,36.7424,36.7792,16900.0
2015-02-13 10:25:00,40.01,40.05,40.01,40.05,27600.0,36.7792,36.816,36.7792,36.816,27600.0
2015-02-13 10:30:00,40.05,40.07,40.01,40.02,32100.0,36.816,36.8343,36.7792,36.7884,32100.0
2015-02-13 10:35:00,40.0,40.03,39.94,39.96,32800.0,36.77,36.7976,36.7148,36.7332,32800.0
2015-02-13 10:40:00,39.97,39.97,39.93,39.95,9600.0,36.7424,36.7424,36.7056,36.724,9600.0
2015-02-13 10:45:00,39.95,39.97,39.94,39.96,8700.0,36.724,36.7424,36.7148,36.7332,8700.0
2015-02-13 10:50:00,39.95,39.98,39.95,39.97,15200.0,36.724,36.7516,36.724,36.7424,15200.0
2015-02-13 10:55:00,39.97,40.0,39.97,39.99,19700.0,36.7424,36.77,36.7424,36.7608,19700.0
2015-02-13 11:00:00,39.99,40.0,39.94,39.97,23000.0,36.7608,36.77,36.7148,36.7424,23000.0
2015-02-13 11:05:00,39.98,39.98,39.92,39.92,27200.0,36.7516,36.7516,36.6964,36.6964,27200.0
2015-02-13 11:10:00,39.93,39.98,39.92,39.98,18400.0,36.7056,36.7516,36.6964,36.7516,18400.0
2015-02-13 11:15:00,39.98,39.99,39.96,39.97,18200.0,36.7516,36.7608,36.7332,36.7424,18200.0
2015-02-13 11:20:00,39.98,39.98,39.94,39.96,10400.0,36.7516,36.7516,36.7148,36.7332,10400.0
2015-02-13 11:25:00,39.95,39.96,39.93,39.95,22300.0,36.724,36.7332,36.7056,36.724,22300.0
2015-02-13 11:30:00,39.96,40.05,39.96,40.05,26400.0,36.7332,36.816,36.7332,36.816,26400.0
2015-02-13 11:35:00,40.05,40.07,40.04,40.07,24700.0,36.816,36.8343,36.8068,36.8343,24700.0
2015-02-13 11:40:00,40.07,40.16,40.07,40.15,19500.0,36.8343,36.9171,36.8343,36.9079,19500.0
2015-02-13 11:45:00,40.13,40.13,40.11,40.12,6100.0,36.8895,36.8895,36.8711,36.8803,6100.0
2015-02-13 11:50:00,40.12,40.15,40.11,40.15,13600.0,36.8803,36.9079,36.8711,36.9079,13600.0
2015-02-13 11:55:00,40.14,40.15,40.12,40.13,7900.0,36.8987,36.9079,36.8803,36.8895,7900.0
2015-02-13 12:00:00,40.13,40.16,40.13,40.15,11800.0,36.8895,36.9171,36.8895,36.9079,11800.0
2015-02-13 12:05:00,40.15,40.16,40.11,40.13,11800.0,36.9079,36.9171,36.8711,36.8895,11800.0
2015-02-13 12:10:00,40.13,40.13,40.1,40.13,4400.0,36.8895,36.8895,36.8619,36.8895,4400.0
2015-02-13 12:15:00,40.13,40.15,40.1,40.12,16200.0,36.8895,36.9079,36.8619,36.8803,16200.0
2015-02-13 12:20:00,40.11,40.13,40.1,40.11,25600.0,36.8711,36.8895,36.8619,36.8711,25600.0
2015-02-13 12:25:00,40.11,40.11,40.06,40.08,13500.0,36.8711,36.8711,36.8251,36.8435,13500.0
2015-02-13 12:30:00,40.07,40.13,40.06,40.13,5100.0,36.8343,36.8895,36.8251,36.8895,5100.0
2015-02-13 12:35:00,40.13,40.13,40.09,40.09,10500.0,36.8895,36.8895,36.8527,36.8527,10500.0
2015-02-13 12:40:00,40.09,40.1,40.07,40.08,10300.0,36.8527,36.8619,36.8343,36.8435,10300.0
2015-02-13 12:45:00,40.07,40.08,40.04,40.06,11600.0,36.8343,36.8435,36.8068,36.8251,11600.0
2015-02-13 12:50:00,40.07,40.1,40.07,40.09,4100.0,36.8343,36.8619,36.8343,36.8527,4100.0
2015-02-13 12:55:00,40.1,40.1,40.0,40.01,57700.0,36.8619,36.8619,36.77,36.7792,57700.0
2015-02-13 13:00:00,40.02,40.03,39.99,40.01,12100.0,36.7884,36.7976,36.7608,36.7792,12100.0
2015-02-13 13:05:00,40.01,40.03,39.99,40.02,17800.0,36.7792,36.7976,36.7608,36.7884,17800.0
2015-02-13 13:10:00,40.02,40.03,40.0,40.01,13600.0,36.7884,36.7976,36.77,36.7792,13600.0
2015-02-13 13:15:00,40.01,40.03,40.0,40.01,17900.0,36.7792,36.7976,36.77,36.7792,17900.0
2015-02-13 13:20:00,40.01,40.04,40.0,40.04,62700.0,36.7792,36.8068,36.77,36.8068,62700.0
2015-02-13 13:25:00,40.04,40.1,40.04,40.1,22100.0,36.8068,36.8619,36.8068,36.8619,22100.0
2015-02-13 13:30:00,40.1,40.11,40.07,40.1,25300.0,36.8619,36.8711,36.8343,36.8619,25300.0
2015-02-13 13:35:00,40.09,40.13,40.04,40.13,25100.0,36.8527,36.8895,36.8068,36.8895,25100.0
2015-02-13 13:40:00,40.12,40.13,40.07,40.11,23400.0,36.8803,36.8895,36.8343,36.8711,23400.0
2015-02-13 13:45:00,40.12,40.15,40.11,40.14,13500.0,36.8803,36.9079,36.8711,36.8987,13500.0
2015-02-13 13:50:00,40.13,40.23,40.13,40.23,31900.0,36.8895,36.9814,36.8895,36.9814,31900.0
2015-02-13 13:55:00,40.22,40.25,40.21,40.24,19800.0,36.9722,36.9998,36.963,36.9906,19800.0
2015-02-13 14:00:00,40.23,40.25,40.23,40.24,11400.0,36.9814,36.9998,36.9814,36.9906,11400.0
2015-02-13 14:05:00,40.24,40.31,40.24,40.3,47200.0,36.9906,37.055,36.9906,37.0458,47200.0
2015-02-13 14:10:00,40.29,40.3,40.22,40.24,29900.0,37.0366,37.0458,36.9722,36.9906,29900.0
2015-02-13 14:15:00,40.24,40.26,40.22,40.24,16600.0,36.9906,37.009,36.9722,36.9906,16600.0
2015-02-13 14:20:00,40.26,40.26,40.18,40.19,25300.0,37.009,37.009,36.9355,36.9446,25300.0
2015-02-13 14:25:00,40.19,40.21,40.18,40.2,22400.0,36.9446,36.963,36.9355,36.9538,22400.0
2015-02-13 14:30:00,40.21,40.21,40.12,40.14,20200.0,36.963,36.963,36.8803,36.8987,20200.0
2015-02-13 14:35:00,40.15,40.17,40.13,40.14,14600.0,36.9079,36.9263,36.8895,36.8987,14600.0
2015-02-13 14:40:00,40.15,40.17,40.14,40.16,19700.0,36.9079,36.9263,36.8987,36.9171,19700.0
2015-02-13 14:45:00,40.16,40.23,40.16,40.21,12200.0,36.9171,36.9814,36.9171,36.963,12200.0
2015-02-13 14:50:00,40.21,40.24,40.2,40.24,8400.0,36.963,36.9906,36.9538,36.9906,8400.0
2015-02-13 14:55:00,40.24,40.27,40.24,40.25,10200.0,36.9906,37.0182,36.9906,36.9998,10200.0
2015-02-13 15:00:00,40.25,40.26,40.19,40.19,26600.0,36.9998,37.009,36.9446,36.9446,26600.0
2015-02-13 15:05:00,40.2,40.25,40.2,40.23,35200.0,36.9538,36.9998,36.9538,36.9814,35200.0
2015-02-13 15:10:00,40.23,40.23,40.19,40.21,34500.0,36.9814,36.9814,36.9446,36.963,34500.0
2015-02-13 15:15:00,40.21,40.24,40.19,40.23,19800.0,36.963,36.9906,36.9446,36.9814,19800.0
2015-02-13 15:20:00,40.23,40.24,40.18,40.21,35600.0,36.9814,36.9906,36.9355,36.963,35600.0
2015-02-13 15:25:00,40.2,40.23,40.19,40.2,47300.0,36.9538,36.9814,36.9446,36.9538,47300.0
2015-02-13 15:30:00,40.21,40.22,40.18,40.19,65200.0,36.963,36.9722,36.9355,36.9446,65200.0
2015-02-13 15:35:00,40.19,40.2,40.14,40.16,88400.0,36.9446,36.9538,36.8987,36.9171,88400.0
2015-02-13 15:40:00,40.16,40.19,40.14,40.19,56500.0,36.9171,36.9446,36.8987,36.9446,56500.0
2015-02-13 15:45:00,40.19,40.22,40.17,40.2,45300.0,36.9446,36.9722,36.9263,36.9538,45300.0
2015-02-13 15:50:00,40.2,40.23,40.17,40.18,83700.0,36.9538,36.9814,36.9263,36.9355,83700.0
2015-02-13 15:55:00,40.18,40.19,40.12,40.14,186700.0,36.9355,36.9446,36.8803,36.8987,186700.0
2015-02-17 09:30:00,40.01,40.13,39.93,40.08,49000.0,36.7792,36.8895,36.7056,36.8435,49000.0
2015-02-17 09:35:00,40.05,40.06,39.93,39.93,17200.0,36.816,36.8251,36.7056,36.7056,17200.0
2015-02-17 09:40:00,39.93,40.01,39.92,39.94,18200.0,36.7056,36.7792,36.6964,36.7148,18200.0
2015-02-17 09:45:00,39.95,39.97,39.85,39.88,22500.0,36.724,36.7424,36.6321,36.6597,22500.0
2015-02-17 09:50:00,39.87,39.89,39.79,39.89,28600.0,36.6505,36.6689,36.5769,36.6689,28600.0
2015-02-17 09:55:00,39.89,40.01,39.87,39.91,48900.0,36.6689,36.7792,36.6505,36.6873,48900.0
2015-02-17 10:00:00,39.9,39.94,39.86,39.92,76000.0,36.6781,36.7148,36.6413,36.6964,76000.0
2015-02-17 10:05:00,39.92,39.94,39.87,39.89,50600.0,36.6964,36.7148,36.6505,36.6689,50600.0
2015-02-17 10:10:00,39.88,39.92,39.84,39.85,70700.0,36.6597,36.6964,36.6229,36.6321,70700.0
2015-02-17 10:15:00,39.85,39.92,39.85,39.89,36000.0,36.6321,36.6964,36.6321,36.6689,36000.0
2015-02-17 10:20:00,39.88,39.91,39.87,39.88,26800.0,36.6597,36.6873,36.6505,36.6597,26800.0
2015-02-17 10:25:00,39.88,39.91,39.86,39.87,35500.0,36.6597,36.6873,36.6413,36.6505,35500.0
2015-02-17 10:30:00,39.88,39.95,39.83,39.95,87600.0,36.6597,36.724,36.6137,36.724,87600.0
2015-02-17 10:35:00,39.95,40.0,39.93,39.95,25600.0,36.724,36.77,36.7056,36.724,25600.0
2015-02-17 10:40:00,39.95,39.96,39.9,39.91,20800.0,36.724,36.7332,36.6781,36.6873,20800.0
2015-02-17 10:45:00,39.91,39.91,39.84,39.89,15700.0,36.6873,36.6873,36.6229,36.6689,15700.0
2015-02-17 10:50:00,39.89,39.9,39.78,39.78,14000.0,36.6689,36.6781,36.5678,36.5678,14000.0
2015-02-17 10:55:00,39.76,39.85,39.76,39.85,19700.0,36.5494,36.6321,36.5494,36.6321,19700.0
2015-02-17 11:00:00,39.84,39.89,39.81,39.81,18700.0,36.6229,36.6689,36.5953,36.5953,18700.0
2015-02-17 11:05:00,39.81,39.83,39.79,39.8,13900.0,36.5953,36.6137,36.5769,36.5861,13900.0
2015-02-17 11:10:00,39.81,39.88,39.81,39.87,12200.0,36.5953,36.6597,36.5953,36.6505,12200.0
2015-02-17 11:15:00,39.88,39.88,39.77,39.78,31000.0,36.6597,36.6597,36.5586,36.5678,31000.0
2015-02-17 11:20:00,39.79,39.85,39.79,39.82,18900.0,36.5769,36.6321,36.5769,36.6045,18900.0
2015-02-17 11:25:00,39.82,39.83,39.8,39.82,41300.0,36.6045,36.6137,36.5861,36.6045,41300.0
2015-02-17 11:30:00,39.82,39.92,39.82,39.91,29600.0,36.6045,36.6964,36.6045,36.6873,29600.0
2015-02-17 11:35:00,39.92,40.07,39.9,40.07,20000.0,36.6964,36.8343,36.6781,36.8343,20000.0
2015-02-17 11:40:00,40.07,40.13,40.06,40.12,20400.0,36.8343,36.8895,36.8251,36.8803,20400.0
2015-02-17 11:45:00,40.12,40.12,40.05,40.06,6000.0,36.8803,36.8803,36.816,36.8251,6000.0
2015-02-17 11:50:00,40.06,40.08,40.01,40.07,62900.0,36.8251,36.8435,36.7792,36.8343,62900.0
2015-02-17 11:55:00,40.06,40.08,40.02,40.03,15400.0,36.8251,36.8435,36.7884,36.7976,15400.0
2015-02-17 12:00:00,40.05,40.18,40.03,40.18,28200.0,36.816,36.9355,36.7976,36.9355,28200.0
2015-02-17 12:05:00,40.16,40.21,40.16,40.21,12200.0,36.9171,36.963,36.9171,36.963,12200.0
2015-02-17 12:10:00,40.21,40.27,40.19,40.21,22000.0,36.963,37.0182,36.9446,36.963,22000.0
2015-02-17 12:15:00,40.21,40.21,40.15,40.16,20800.0,36.963,36.963,36.9079,36.9171,20800.0
2015-02-17 12:20:00,40.16,40.17,40.07,40.09,32400.0,36.9171,36.9263,36.8343,36.8527,32400.0
2015-02-17 12:25:00,40.08,40.16,40.05,40.16,17700.0,36.8435,36.9171,36.816,36.9171,17700.0
2015-02-17 12:30:00,40.16,40.22,40.14,40.21,6300.0,36.9171,36.9722,36.8987,36.963,6300.0
2015-02-17 12:35:00,40.21,40.27,40.21,40.27,8800.0,36.963,37.0182,36.963,37.0182,8800.0
2015-02-17 12:40:00,40.28,40.28,40.24,40.25,14000.0,37.0274,37.0274,36.9906,36.9998,14000.0
2015-02-17 12:45:00,40.25,40.26,40.22,40.23,8400.0,36.9998,37.009,36.9722,36.9814,8400.0
2015-02-17 12:50:00,40.24,40.26,40.18,40.19,11900.0,36.9906,37.009,36.9355,36.9446,11900.0
2015-02-17 12:55:00,40.19,40.19,40.15,40.17,13600.0,36.9446,36.9446,36.9079,36.9263,13600.0
2015-02-17 13:00:00,40.17,40.25,40.17,40.25,13600.0,36.9263,36.9998,36.9263,36.9998,13600.0
2015-02-17 13:05:00,40.26,40.35,40.26,40.33,36000.0,37.009,37.0917,37.009,37.0733,36000.0
2015-02-17 13:10:00,40.34,40.34,40.31,40.32,8200.0,37.0825,37.0825,37.055,37.0641,8200.0
2015-02-17 13:15:00,40.33,40.35,40.33,40.34,12700.0,37.0733,37.0917,37.0733,37.0825,12700.0
2015-02-17 13:20:00,40.34,40.38,40.33,40.35,30600.0,37.0825,37.1193,37.0733,37.0917,30600.0
2015-02-17 13:25:00,40.36,40.38,40.35,40.36,21500.0,37.1009,37.1193,37.0917,37.1009,21500.0
2015-02-17 13:30:00,40.35,40.37,40.34,40.35,18300.0,37.0917,37.1101,37.0825,37.0917,18300.0
2015-02-17 13:35:00,40.34,40.4,40.34,40.38,30800.0,37.0825,37.1377,37.0825,37.1193,30800.0
2015-02-17 13:40:00,40.38,40.42,40.37,40.37,26400.0,37.1193,37.1561,37.1101,37.1101,26400.0
2015-02-17 13:45:00,40.38,40.38,40.36,40.37,23300.0,37.1193,37.1193,37.1009,37.1101,23300.0
2015-02-17 13:50:00,40.36,40.37,40.26,40.26,32100.0,37.1009,37.1101,37.009,37.009,32100.0
2015-02-17 13:55:00,40.27,40.29,40.24,40.25,62200.0,37.0182,37.0366,36.9906,36.9998,62200.0
2015-02-17 14:00:00,40.26,40.28,40.23,40.23,50200.0,37.009,37.0274,36.9814,36.9814,50200.0
2015-02-17 14:05:00,40.24,40.28,40.23,40.28,28500.0,36.9906,37.0274,36.9814,37.0274,28500.0
2015-02-17 14:10:00,40.29,40.32,40.28,40.31,51200.0,37.0366,37.0641,37.0274,37.055,51200.0
2015-02-17 14:15:00,40.32,40.39,40.31,40.38,11500.0,37.0641,37.1285,37.055,37.1193,11500.0
2015-02-17 14:20:00,40.39,40.4,40.38,40.4,13800.0,37.1285,37.1377,37.1193,37.1377,13800.0
2015-02-17 14:25:00,40.39,40.4,40.33,40.35,12800.0,37.1285,37.1377,37.0733,37.0917,12800.0
2015-02-17 14:30:00,40.36,40.41,40.35,40.41,15800.0,37.1009,37.1469,37.0917,37.1469,15800.0
2015-02-17 14:35:00,40.41,40.47,40.41,40.45,20900.0,37.1469,37.202,37.1469,37.1837,20900.0
2015-02-17 14:40:00,40.44,40.47,40.44,40.46,19200.0,37.1745,37.202,37.1745,37.1928,19200.0
2015-02-17 14:45:00,40.45,40.52,40.45,40.52,40000.0,37.1837,37.248,37.1837,37.248,40000.0
2015-02-17 14:50:00,40.51,40.51,40.44,40.44,24300.0,37.2388,37.2388,37.1745,37.1745,24300.0
2015-02-17 14:55:00,40.45,40.51,40.44,40.48,43400.0,37.1837,37.2388,37.1745,37.2112,43400.0
2015-02-17 15:00:00,40.48,40.52,40.47,40.52,37400.0,37.2112,37.248,37.202,37.248,37400.0
2015-02-17 15:05:00,40.52,40.53,40.45,40.48,42200.0,37.248,37.2572,37.1837,37.2112,42200.0
2015-02-17 15:10:00,40.48,40.49,40.46,40.46,21400.0,37.2112,37.2204,37.1928,37.1928,21400.0
2015-02-17 15:15:00,40.46,40.46,40.44,40.45,20300.0,37.1928,37.1928,37.1745,37.1837,20300.0
2015-02-17 15:20:00,40.46,40.47,40.42,40.45,39300.0,37.1928,37.202,37.1561,37.1837,39300.0
2015-02-17 15:25:00,40.46,40.46,40.45,40.45,15200.0,37.1928,37.1928,37.1837,37.1837,15200.0
2015-02-17 15:30:00,40.45,40.46,40.32,40.34,113400.0,37.1837,37.1928,37.0641,37.0825,113400.0
2015-02-17 15:35:00,40.35,40.38,40.33,40.36,37800.0,37.0917,37.1193,37.0733,37.1009,37800.0
2015-02-17 15:40:00,40.37,40.37,40.34,40.34,36100.0,37.1101,37.1101,37.0825,37.0825,36100.0
2015-02-17 15:45:00,40.34,40.34,40.27,40.27,68100.0,37.0825,37.0825,37.0182,37.0182,68100.0
2015-02-17 15:50:00,40.28,40.41,40.28,40.4,113800.0,37.0274,37.1469,37.0274,37.1377,113800.0
2015-02-17 15:55:00,40.41,40.53,40.4,40.51,216300.0,37.1469,37.2572,37.1377,37.2388,216300.0
2015-02-18 09:30:00,41.12,41.82,40.91,41.75,424500.0,37.7995,38.443,37.6065,38.3787,424500.0
2015-02-18 09:35:00,41.75,41.89,41.47,41.85,305500.0,38.3787,38.5074,38.1213,38.4706,305500.0
2015-02-18 09:40:00,41.82,42.2,41.81,42.08,502400.0,38.443,38.7923,38.4338,38.682,502400.0
2015-02-18 09:45:00,42.08,42.1,41.58,41.62,189700.0,38.682,38.7004,38.2224,38.2592,189700.0
2015-02-18 09:50:00,41.61,41.66,41.55,41.58,180300.0,38.25,38.2959,38.1948,38.2224,180300.0
2015-02-18 09:55:00,41.58,41.61,41.51,41.55,213700.0,38.2224,38.25,38.1581,38.1948,213700.0
2015-02-18 10:00:00,41.54,41.69,41.38,41.44,205400.0,38.1856,38.3235,38.0386,38.0937,205400.0
2015-02-18 10:05:00,41.42,41.5,41.29,41.44,98700.0,38.0753,38.1489,37.9558,38.0937,98700.0
2015-02-18 10:10:00,41.45,41.48,41.32,41.37,97300.0,38.1029,38.1305,37.9834,38.0294,97300.0
2015-02-18 10:15:00,41.37,41.53,41.34,41.52,90100.0,38.0294,38.1764,38.0018,38.1672,90100.0
2015-02-18 10:20:00,41.52,41.53,41.29,41.32,68400.0,38.1672,38.1764,37.9558,37.9834,68400.0
2015-02-18 10:25:00,41.33,41.39,41.23,41.37,84400.0,37.9926,38.0477,37.9007,38.0294,84400.0
2015-02-18 10:30:00,41.39,41.39,41.29,41.3,108300.0,38.0477,38.0477,37.9558,37.965,108300.0
2015-02-18 10:35:00,41.29,41.33,41.19,41.2,100200.0,37.9558,37.9926,37.8639,37.8731,100200.0
2015-02-18 10:40:00,41.2,41.33,41.19,41.33,197700.0,37.8731,37.9926,37.8639,37.9926,197700.0
2015-02-18 10:45:00,41.33,41.34,41.27,41.3,51300.0,37.9926,38.0018,37.9374,37.965,51300.0
2015-02-18 10:50:00,41.3,41.31,41.17,41.26,182500.0,37.965,37.9742,37.8455,37.9282,182500.0
2015-02-18 10:55:00,41.26,41.27,41.17,41.19,59400.0,37.9282,37.9374,37.8455,37.8639,59400.0
2015-02-18 11:00:00,41.18,41.19,41.03,41.04,124800.0,37.8547,37.8639,37.7168,37.726,124800.0
2015-02-18 11:05:00,41.03,41.08,40.98,41.01,182500.0,37.7168,37.7628,37.6709,37.6984,182500.0
2015-02-18 11:10:00,41.01,41.1,40.98,41.09,100500.0,37.6984,37.7812,37.6709,37.772,100500.0
2015-02-18 11:15:00,41.09,41.2,41.09,41.2,93100.0,37.772,37.8731,37.772,37.8731,93100.0
2015-02-18 11:20:00,41.19,41.37,41.18,41.32,66400.0,37.8639,38.0294,37.8547,37.9834,66400.0
2015-02-18 11:25:00,41.32,41.33,41.23,41.27,52200.0,37.9834,37.9926,37.9007,37.9374,52200.0
2015-02-18 11:30:00,41.27,41.28,41.12,41.13,46800.0,37.9374,37.9466,37.7995,37.8087,46800.0
2015-02-18 11:35:00,41.12,41.13,41.05,41.08,30200.0,37.7995,37.8087,37.7352,37.7628,30200.0
2015-02-18 11:40:00,41.08,41.13,41.07,41.1,40000.0,37.7628,37.8087,37.7536,37.7812,40000.0
2015-02-18 11:45:00,41.1,41.24,41.1,41.16,40900.0,37.7812,37.9099,37.7812,37.8363,40900.0
2015-02-18 11:50:00,41.15,41.18,41.1,41.16,63400.0,37.8271,37.8547,37.7812,37.8363,63400.0
2015-02-18 11:55:00,41.16,41.22,41.15,41.21,34800.0,37.8363,37.8915,37.8271,37.8823,34800.0
2015-02-18 12:00:00,41.21,41.33,41.2,41.3,34900.0,37.8823,37.9926,37.8731,37.965,34900.0
2015-02-18 12:05:00,41.3,41.38,41.27,41.36,71000.0,37.965,38.0386,37.9374,38.0202,71000.0
2015-02-18 12:10:00,41.35,41.37,41.27,41.32,72000.0,38.011,38.0294,37.9374,37.9834,72000.0
2015-02-18 12:15:00,41.32,41.35,41.3,41.35,82800.0,37.9834,38.011,37.965,38.011,82800.0
2015-02-18 12:20:00,41.36,41.41,41.31,41.4,40400.0,38.0202,38.0661,37.9742,38.0569,40400.0
2015-02-18 12:25:00,41.41,41.43,41.37,41.37,60900.0,38.0661,38.0845,38.0294,38.0294,60900.0
2015-02-18 12:30:00,41.37,41.37,41.23,41.25,47000.0,38.0294,38.0294,37.9007,37.919,47000.0
2015-02-18 12:35:00,41.26,41.26,41.13,41.18,45600.0,37.9282,37.9282,37.8087,37.8547,45600.0
2015-02-18 12:40:00,41.19,41.27,41.18,41.26,61200.0,37.8639,37.9374,37.8547,37.9282,61200.0
2015-02-18 12:45:00,41.26,41.33,41.26,41.31,76500.0,37.9282,37.9926,37.9282,37.9742,76500.0
2015-02-18 12:50:00,41.31,41.32,41.28,41.3,84300.0,37.9742,37.9834,37.9466,37.965,84300.0
2015-02-18 12:55:00,41.29,41.39,41.29,41.32,57200.0,37.9558,38.0477,37.9558,37.9834,57200.0
2015-02-18 13:00:00,41.31,41.37,41.3,41.37,64400.0,37.9742,38.0294,37.965,38.0294,64400.0
2015-02-18 13:05:00,41.36,41.41,41.34,41.35,266400.0,38.0202,38.0661,38.0018,38.011,266400.0
2015-02-18 13:10:00,41.35,41.51,41.35,41.5,74400.0,38.011,38.1581,38.011,38.1489,74400.0
2015-02-18 13:15:00,41.5,41.51,41.4,41.41,29500.0,38.1489,38.1581,38.0569,38.0661,29500.0
2015-02-18 13:20:00,41.4,41.44,41.4,41.42,35200.0,38.0569,38.0937,38.0569,38.0753,35200.0
2015-02-18 13:25:00,41.42,41.43,41.37,41.4,134900.0,38.0753,38.0845,38.0294,38.0569,134900.0
2015-02-18 13:30:00,41.41,41.41,41.38,41.38,31200.0,38.0661,38.0661,38.0386,38.0386,31200.0
2015-02-18 13:35:00,41.38,41.38,41.35,41.35,44600.0,38.0386,38.0386,38.011,38.011,44600.0
2015-02-18 13:40:00,41.35,41.38,41.35,41.38,32400.0,38.011,38.0386,38.011,38.0386,32400.0
2015-02-18 13:45:00,41.37,41.39,41.34,41.35,92600.0,38.0294,38.0477,38.0018,38.011,92600.0
2015-02-18 13:50:00,41.36,41.41,41.35,41.36,65600.0,38.0202,38.0661,38.011,38.0202,65600.0
2015-02-18 13:55:00,41.37,41.42,41.36,41.39,111300.0,38.0294,38.0753,38.0202,38.0477,111300.0
2015-02-18 14:00:00,41.39,41.6,41.38,41.4,78700.0,38.0477,38.2408,38.0386,38.0569,78700.0
2015-02-18 14:05:00,41.4,41.52,41.4,41.46,50300.0,38.0569,38.1672,38.0569,38.1121,50300.0
2015-02-18 14:10:00,41.46,41.46,41.4,41.41,17500.0,38.1121,38.1121,38.0569,38.0661,17500.0
2015-02-18 14:15:00,41.4,41.41,41.37,41.38,28400.0,38.0569,38.0661,38.0294,38.0386,28400.0
2015-02-18 14:20:00,41.39,41.42,41.38,41.42,45800.0,38.0477,38.0753,38.0386,38.0753,45800.0
2015-02-18 14:25:00,41.42,41.42,41.28,41.3,51500.0,38.0753,38.0753,37.9466,37.965,51500.0
2015-02-18 14:30:00,41.29,41.33,41.27,41.29,36700.0,37.9558,37.9926,37.9374,37.9558,36700.0
2015-02-18 14:35:00,41.29,41.4,41.28,41.31,66400.0,37.9558,38.0569,37.9466,37.9742,66400.0
2015-02-18 14:40:00,41.31,41.35,41.3,41.31,46800.0,37.9742,38.011,37.965,37.9742,46800.0
2015-02-18 14:45:00,41.3,41.33,41.3,41.31,26800.0,37.965,37.9926,37.965,37.9742,26800.0
2015-02-18 14:50:00,41.31,41.38,41.21,41.32,125500.0,37.9742,38.0386,37.8823,37.9834,125500.0
2015-02-18 14:55:00,41.31,41.41,41.31,41.39,45500.0,37.9742,38.0661,37.9742,38.0477,45500.0
2015-02-18 15:00:00,41.39,41.43,41.35,41.4,49000.0,38.0477,38.0845,38.011,38.0569,49000.0
2015-02-18 15:05:00,41.4,41.42,41.37,41.39,64700.0,38.0569,38.0753,38.0294,38.0477,64700.0
2015-02-18 15:10:00,41.4,41.41,41.35,41.38,80400.0,38.0569,38.0661,38.011,38.0386,80400.0
2015-02-18 15:15:00,41.38,41.43,41.35,41.4,98400.0,38.0386,38.0845,38.011,38.0569,98400.0
2015-02-18 15:20:00,41.4,41.41,41.35,41.39,64000.0,38.0569,38.0661,38.011,38.0477,64000.0
2015-02-18 15:25:00,41.4,41.45,41.38,41.4,74800.0,38.0569,38.1029,38.0386,38.0569,74800.0
2015-02-18 15:30:00,41.41,41.44,41.4,41.4,101700.0,38.0661,38.0937,38.0569,38.0569,101700.0
2015-02-18 15:35:00,41.41,41.47,41.39,41.41,154400.0,38.0661,38.1213,38.0477,38.0661,154400.0
2015-02-18 15:40:00,41.42,41.46,41.4,41.41,140400.0,38.0753,38.1121,38.0569,38.0661,140400.0
2015-02-18 15:45:00,41.41,41.42,41.36,41.41,304100.0,38.0661,38.0753,38.0202,38.0661,304100.0
2015-02-18 15:50:00,41.42,41.53,41.41,41.53,593900.0,38.0753,38.1764,38.0661,38.1764,593900.0
2015-02-18 15:55:00,41.52,41.57,41.45,41.55,430900.0,38.1672,38.2132,38.1029,38.1948,430900.0
2015-02-19 09:30:00,41.4,41.4,41.25,41.27,44400.0,38.0569,38.0569,37.919,37.9374,44400.0
2015-02-19 09:35:00,41.26,41.26,41.2,41.2,55200.0,37.9282,37.9282,37.8731,37.8731,55200.0
2015-02-19 09:40:00,41.2,41.36,41.2,41.35,49000.0,37.8731,38.0202,37.8731,38.011,49000.0
2015-02-19 09:45:00,41.35,41.43,41.34,41.37,39500.0,38.011,38.0845,38.0018,38.0294,39500.0
2015-02-19 09:50:00,41.38,41.43,41.35,41.41,43800.0,38.0386,38.0845,38.011,38.0661,43800.0
2015-02-19 09:55:00,41.41,41.46,41.34,41.45,41900.0,38.0661,38.1121,38.0018,38.1029,41900.0
2015-02-19 10:00:00,41.44,41.5,41.41,41.42,78300.0,38.0937,38.1489,38.0661,38.0753,78300.0
2015-02-19 10:05:00,41.44,41.47,41.39,41.41,47700.0,38.0937,38.1213,38.0477,38.0661,47700.0
2015-02-19 10:10:00,41.42,41.57,41.41,41.53,78300.0,38.0753,38.2132,38.0661,38.1764,78300.0
2015-02-19 10:15:00,41.52,41.52,41.48,41.48,35300.0,38.1672,38.1672,38.1305,38.1305,35300.0
2015-02-19 10:20:00,41.48,41.49,41.42,41.43,235000.0,38.1305,38.1397,38.0753,38.0845,235000.0
2015-02-19 10:25:00,41.42,41.51,41.42,41.5,57000.0,38.0753,38.1581,38.0753,38.1489,57000.0
2015-02-19 10:30:00,41.5,41.57,41.41,41.41,41700.0,38.1489,38.2132,38.0661,38.0661,41700.0
2015-02-19 10:35:00,41.4,41.46,41.39,41.45,93800.0,38.0569,38.1121,38.0477,38.1029,93800.0
2015-02-19 10:40:00,41.45,41.48,41.38,41.41,50800.0,38.1029,38.1305,38.0386,38.0661,50800.0
2015-02-19 10:45:00,41.41,41.42,41.39,41.41,21900.0,38.0661,38.0753,38.0477,38.0661,21900.0
2015-02-19 10:50:00,41.41,41.43,41.39,41.42,29300.0,38.0661,38.0845,38.0477,38.0753,29300.0
2015-02-19 10:55:00,41.41,41.42,41.37,41.38,26700.0,38.0661,38.0753,38.0294,38.0386,26700.0
2015-02-19 11:00:00,41.37,41.38,41.29,41.29,27100.0,38.0294,38.0386,37.9558,37.9558,27100.0
2015-02-19 11:05:00,41.29,41.33,41.28,41.31,23900.0,37.9558,37.9926,37.9466,37.9742,23900.0
2015-02-19 11:10:00,41.32,41.33,41.31,41.32,8700.0,37.9834,37.9926,37.9742,37.9834,8700.0
2015-02-19 11:15:00,41.31,41.35,41.31,41.34,56700.0,37.9742,38.011,37.9742,38.0018,56700.0
2015-02-19 11:20:00,41.35,41.35,41.32,41.33,31900.0,38.011,38.011,37.9834,37.9926,31900.0
2015-02-19 11:25:00,41.34,41.34,41.25,41.26,49600.0,38.0018,38.0018,37.919,37.9282,49600.0
2015-02-19 11:30:00,41.26,41.27,41.2,41.23,21500.0,37.9282,37.9374,37.8731,37.9007,21500.0
2015-02-19 11:35:00,41.23,41.24,41.19,41.2,10700.0,37.9007,37.9099,37.8639,37.8731,10700.0
2015-02-19 11:40:00,41.2,41.24,41.19,41.22,17000.0,37.8731,37.9099,37.8639,37.8915,17000.0
2015-02-19 11:45:00,41.22,41.25,41.21,41.23,15300.0,37.8915,37.919,37.8823,37.9007,15300.0
2015-02-19 11:50:00,41.23,41.23,41.19,41.22,36100.0,37.9007,37.9007,37.8639,37.8915,36100.0
2015-02-19 11:55:00,41.22,41.22,41.2,41.21,17000.0,37.8915,37.8915,37.8731,37.8823,17000.0
2015-02-19 12:00:00,41.21,41.21,41.19,41.2,18900.0,37.8823,37.8823,37.8639,37.8731,18900.0
2015-02-19 12:05:00,41.19,41.2,41.17,41.17,13900.0,37.8639,37.8731,37.8455,37.8455,13900.0
2015-02-19 12:10:00,41.17,41.18,41.08,41.09,23800.0,37.8455,37.8547,37.7628,37.772,23800.0
2015-02-19 12:15:00,41.08,41.14,41.08,41.12,30200.0,37.7628,37.8179,37.7628,37.7995,30200.0
2015-02-19 12:20:00,41.13,41.14,41.1,41.12,17200.0,37.8087,37.8179,37.7812,37.7995,17200.0
2015-02-19 12:25:00,41.12,41.13,41.1,41.1,9900.0,37.7995,37.8087,37.7812,37.7812,9900.0
2015-02-19 12:30:00,41.1,41.11,41.07,41.08,21800.0,37.7812,37.7904,37.7536,37.7628,21800.0
2015-02-19 12:35:00,41.08,41.14,41.04,41.14,39000.0,37.7628,37.8179,37.726,37.8179,39000.0
2015-02-19 12:40:00,41.14,41.2,41.13,41.19,149600.0,37.8179,37.8731,37.8087,37.8639,149600.0
2015-02-19 12:45:00,41.19,41.24,41.18,41.22,25700.0,37.8639,37.9099,37.8547,37.8915,25700.0
2015-02-19 12:50:00,41.22,41.23,41.17,41.17,14900.0,37.8915,37.9007,37.8455,37.8455,14900.0
2015-02-19 12:55:00,41.17,41.18,41.14,41.18,15700.0,37.8455,37.8547,37.8179,37.8547,15700.0
2015-02-19 13:00:00,41.18,41.24,41.17,41.23,79500.0,37.8547,37.9099,37.8455,37.9007,79500.0
2015-02-19 13:05:00,41.22,41.26,41.19,41.21,19700.0,37.8915,37.9282,37.8639,37.8823,19700.0
2015-02-19 13:10:00,41.21,41.21,41.16,41.17,19300.0,37.8823,37.8823,37.8363,37.8455,19300.0
2015-02-19 13:15:00,41.17,41.18,41.16,41.18,24400.0,37.8455,37.8547,37.8363,37.8547,24400.0
2015-02-19 13:20:00,41.18,41.23,41.18,41.2,24600.0,37.8547,37.9007,37.8547,37.8731,24600.0
2015-02-19 13:25:00,41.2,41.24,41.2,41.2,27800.0,37.8731,37.9099,37.8731,37.8731,27800.0
2015-02-19 13:30:00,41.2,41.21,41.2,41.2,6000.0,37.8731,37.8823,37.8731,37.8731,6000.0
2015-02-19 13:35:00,41.21,41.24,41.2,41.21,17100.0,37.8823,37.9099,37.8731,37.8823,17100.0
2015-02-19 13:40:00,41.2,41.24,41.2,41.24,24100.0,37.8731,37.9099,37.8731,37.9099,24100.0
2015-02-19 13:45:00,41.24,41.28,41.24,41.27,23300.0,37.9099,37.9466,37.9099,37.9374,23300.0
2015-02-19 13:50:00,41.27,41.32,41.25,41.31,38700.0,37.9374,37.9834,37.919,37.9742,38700.0
2015-02-19 13:55:00,41.31,41.31,41.28,41.3,208800.0,37.9742,37.9742,37.9466,37.965,208800.0
2015-02-19 14:00:00,41.3,41.31,41.25,41.25,12400.0,37.965,37.9742,37.919,37.919,12400.0
2015-02-19 14:05:00,41.24,41.29,41.23,41.26,16900.0,37.9099,37.9558,37.9007,37.9282,16900.0
2015-02-19 14:10:00,41.25,41.32,41.25,41.31,20300.0,37.919,37.9834,37.919,37.9742,20300.0
2015-02-19 14:15:00,41.31,41.31,41.3,41.3,10700.0,37.9742,37.9742,37.965,37.965,10700.0
2015-02-19 14:20:00,41.3,41.32,41.29,41.31,122600.0,37.965,37.9834,37.9558,37.9742,122600.0
2015-02-19 14:25:00,41.3,41.31,41.3,41.3,14500.0,37.965,37.9742,37.965,37.965,14500.0
2015-02-19 14:30:00,41.3,41.31,41.3,41.3,26700.0,37.965,37.9742,37.965,37.965,26700.0
2015-02-19 14:35:00,41.3,41.31,41.29,41.3,30800.0,37.965,37.9742,37.9558,37.965,30800.0
2015-02-19 14:40:00,41.3,41.37,41.3,41.34,36300.0,37.965,38.0294,37.965,38.0018,36300.0
2015-02-19 14:45:00,41.34,41.34,41.33,41.33,11300.0,38.0018,38.0018,37.9926,37.9926,11300.0
2015-02-19 14:50:00,41.33,41.34,41.29,41.29,29200.0,37.9926,38.0018,37.9558,37.9558,29200.0
2015-02-19 14:55:00,41.29,41.31,41.29,41.31,23200.0,37.9558,37.9742,37.9558,37.9742,23200.0
2015-02-19 15:00:00,41.3,41.31,41.3,41.3,15400.0,37.965,37.9742,37.965,37.965,15400.0
2015-02-19 15:05:00,41.3,41.32,41.3,41.3,38300.0,37.965,37.9834,37.965,37.965,38300.0
2015-02-19 15:10:00,41.3,41.31,41.25,41.3,44800.0,37.965,37.9742,37.919,37.965,44800.0
2015-02-19 15:15:00,41.3,41.31,41.23,41.23,37500.0,37.965,37.9742,37.9007,37.9007,37500.0
2015-02-19 15:20:00,41.24,41.24,41.19,41.2,39600.0,37.9099,37.9099,37.8639,37.8731,39600.0
2015-02-19 15:25:00,41.19,41.22,41.17,41.21,40800.0,37.8639,37.8915,37.8455,37.8823,40800.0
2015-02-19 15:30:00,41.21,41.26,41.2,41.26,71800.0,37.8823,37.9282,37.8731,37.9282,71800.0
2015-02-19 15:35:00,41.26,41.28,41.24,41.26,89000.0,37.9282,37.9466,37.9099,37.9282,89000.0
2015-02-19 15:40:00,41.26,41.26,41.22,41.23,75400.0,37.9282,37.9282,37.8915,37.9007,75400.0
2015-02-19 15:45:00,41.23,41.24,41.1,41.1,58100.0,37.9007,37.9099,37.7812,37.7812,58100.0
2015-02-19 15:50:00,41.1,41.15,41.09,41.12,113200.0,37.7812,37.8271,37.772,37.7995,113200.0
2015-02-19 15:55:00,41.12,41.16,41.1,41.16,164300.0,37.7995,37.8363,37.7812,37.8363,164300.0
2015-02-20 09:30:00,41.09,41.26,41.0,41.18,108900.0,37.772,37.9282,37.6892,37.8547,108900.0
2015-02-20 09:35:00,41.2,41.21,41.09,41.1,20400.0,37.8731,37.8823,37.772,37.7812,20400.0
2015-02-20 09:40:00,41.11,41.11,40.88,41.04,26400.0,37.7904,37.7904,37.5789,37.726,26400.0
2015-02-20 09:45:00,41.04,41.08,41.02,41.03,11200.0,37.726,37.7628,37.7076,37.7168,11200.0
2015-02-20 09:50:00,41.02,41.03,40.96,41.02,8400.0,37.7076,37.7168,37.6525,37.7076,8400.0
2015-02-20 09:55:00,41.02,41.03,40.96,41.02,17300.0,37.7076,37.7168,37.6525,37.7076,17300.0
2015-02-20 10:00:00,41.02,41.03,40.96,40.99,11500.0,37.7076,37.7168,37.6525,37.68,11500.0
2015-02-20 10:05:00,41.0,41.08,40.99,41.07,12500.0,37.6892,37.7628,37.68,37.7536,12500.0
2015-02-20 10:10:00,41.08,41.18,41.07,41.16,13900.0,37.7628,37.8547,37.7536,37.8363,13900.0
2015-02-20 10:15:00,41.16,41.31,41.15,41.29,41000.0,37.8363,37.9742,37.8271,37.9558,41000.0
2015-02-20 10:20:00,41.28,41.4,41.28,41.36,20000.0,37.9466,38.0569,37.9466,38.0202,20000.0
2015-02-20 10:25:00,41.36,41.36,41.23,41.23,19000.0,38.0202,38.0202,37.9007,37.9007,19000.0
2015-02-20 10:30:00,41.23,41.23,41.2,41.21,19900.0,37.9007,37.9007,37.8731,37.8823,19900.0
2015-02-20 10:35:00,41.21,41.32,41.2,41.27,58300.0,37.8823,37.9834,37.8731,37.9374,58300.0
2015-02-20 10:40:00,41.27,41.36,41.27,41.35,36700.0,37.9374,38.0202,37.9374,38.011,36700.0
2015-02-20 10:45:00,41.35,41.41,41.34,41.35,22700.0,38.011,38.0661,38.0018,38.011,22700.0
2015-02-20 10:50:00,41.36,41.38,41.34,41.38,27900.0,38.0202,38.0386,38.0018,38.0386,27900.0
2015-02-20 10:55:00,41.38,41.46,41.36,41.45,37500.0,38.0386,38.1121,38.0202,38.1029,37500.0
2015-02-20 11:00:00,41.46,41.49,41.44,41.46,22500.0,38.1121,38.1397,38.0937,38.1121,22500.0
2015-02-20 11:05:00,41.46,41.53,41.45,41.5,32800.0,38.1121,38.1764,38.1029,38.1489,32800.0
2015-02-20 11:10:00,41.51,41.57,41.49,41.52,40700.0,38.1581,38.2132,38.1397,38.1672,40700.0
2015-02-20 11:15:00,41.52,41.54,41.49,41.52,15600.0,38.1672,38.1856,38.1397,38.1672,15600.0
2015-02-20 11:20:00,41.51,41.6,41.5,41.59,21100.0,38.1581,38.2408,38.1489,38.2316,21100.0
2015-02-20 11:25:00,41.6,41.64,41.59,41.64,28100.0,38.2408,38.2776,38.2316,38.2776,28100.0
2015-02-20 11:30:00,41.64,41.74,41.63,41.69,63800.0,38.2776,38.3695,38.2684,38.3235,63800.0
2015-02-20 11:35:00,41.7,41.74,41.65,41.65,18800.0,38.3327,38.3695,38.2867,38.2867,18800.0
2015-02-20 11:40:00,41.65,41.67,41.62,41.66,13900.0,38.2867,38.3051,38.2592,38.2959,13900.0
2015-02-20 11:45:00,41.66,41.67,41.62,41.66,12000.0,38.2959,38.3051,38.2592,38.2959,12000.0
2015-02-20 11:50:00,41.67,41.68,41.65,41.66,24100.0,38.3051,38.3143,38.2867,38.2959,24100.0
2015-02-20 11:55:00,41.65,41.74,41.65,41.73,49700.0,38.2867,38.3695,38.2867,38.3603,49700.0
2015-02-20 12:00:00,41.73,41.77,41.73,41.76,44600.0,38.3603,38.3971,38.3603,38.3879,44600.0
2015-02-20 12:05:00,41.76,41.76,41.7,41.73,17400.0,38.3879,38.3879,38.3327,38.3603,17400.0
2015-02-20 12:10:00,41.73,41.73,41.68,41.69,11900.0,38.3603,38.3603,38.3143,38.3235,11900.0
2015-02-20 12:15:00,41.68,41.69,41.66,41.68,14600.0,38.3143,38.3235,38.2959,38.3143,14600.0
2015-02-20 12:20:00,41.67,41.7,41.67,41.7,7900.0,38.3051,38.3327,38.3051,38.3327,7900.0
2015-02-20 12:25:00,41.69,41.7,41.67,41.69,17600.0,38.3235,38.3327,38.3051,38.3235,17600.0
2015-02-20 12:30:00,41.7,41.7,41.65,41.67,16400.0,38.3327,38.3327,38.2867,38.3051,16400.0
2015-02-20 12:35:00,41.68,41.78,41.68,41.76,41300.0,38.3143,38.4063,38.3143,38.3879,41300.0
2015-02-20 12:40:00,41.75,41.9,41.75,41.87,72500.0,38.3787,38.5166,38.3787,38.489,72500.0
2015-02-20 12:45:00,41.88,41.91,41.84,41.84,23000.0,38.4982,38.5258,38.4614,38.4614,23000.0
2015-02-20 12:50:00,41.83,41.86,41.81,41.82,16200.0,38.4522,38.4798,38.4338,38.443,16200.0
2015-02-20 12:55:00,41.82,41.82,41.8,41.8,8400.0,38.443,38.443,38.4246,38.4246,8400.0
2015-02-20 13:00:00,41.8,41.82,41.78,41.81,14500.0,38.4246,38.443,38.4063,38.4338,14500.0
2015-02-20 13:05:00,41.81,41.86,41.81,41.84,10300.0,38.4338,38.4798,38.4338,38.4614,10300.0
2015-02-20 13:10:00,41.85,41.91,41.85,41.91,14100.0,38.4706,38.5258,38.4706,38.5258,14100.0
2015-02-20 13:15:00,41.91,41.93,41.86,41.87,18000.0,38.5258,38.5441,38.4798,38.489,18000.0
2015-02-20 13:20:00,41.87,41.9,41.85,41.9,13500.0,38.489,38.5166,38.4706,38.5166,13500.0
2015-02-20 13:25:00,41.9,41.97,41.89,41.97,56400.0,38.5166,38.5809,38.5074,38.5809,56400.0
2015-02-20 13:30:00,41.97,41.98,41.94,41.95,16100.0,38.5809,38.5901,38.5533,38.5625,16100.0
2015-02-20 13:35:00,41.96,42.0,41.94,42.0,30300.0,38.5717,38.6085,38.5533,38.6085,30300.0
2015-02-20 13:40:00,42.0,42.07,41.98,42.06,81000.0,38.6085,38.6728,38.5901,38.6636,81000.0
2015-02-20 13:45:00,42.06,42.09,42.05,42.08,20800.0,38.6636,38.6912,38.6544,38.682,20800.0
2015-02-20 13:50:00,42.08,42.09,42.07,42.08,15200.0,38.682,38.6912,38.6728,38.682,15200.0
2015-02-20 13:55:00,42.08,42.1,42.04,42.08,30500.0,38.682,38.7004,38.6453,38.682,30500.0
2015-02-20 14:00:00,42.07,42.07,42.05,42.06,7700.0,38.6728,38.6728,38.6544,38.6636,7700.0
2015-02-20 14:05:00,42.07,42.11,42.07,42.07,27300.0,38.6728,38.7096,38.6728,38.6728,27300.0
2015-02-20 14:10:00,42.07,42.09,42.07,42.07,4200.0,38.6728,38.6912,38.6728,38.6728,4200.0
2015-02-20 14:15:00,42.08,42.08,42.0,42.06,26700.0,38.682,38.682,38.6085,38.6636,26700.0
2015-02-20 14:20:00,42.06,42.06,42.05,42.05,3800.0,38.6636,38.6636,38.6544,38.6544,3800.0
2015-02-20 14:25:00,42.05,42.08,42.05,42.08,24100.0,38.6544,38.682,38.6544,38.682,24100.0
2015-02-20 14:30:00,42.08,42.08,42.01,42.01,24100.0,38.682,38.682,38.6177,38.6177,24100.0
2015-02-20 14:35:00,42.02,42.02,41.99,42.0,51400.0,38.6269,38.6269,38.5993,38.6085,51400.0
2015-02-20 14:40:00,42.0,42.0,41.92,41.93,26000.0,38.6085,38.6085,38.5349,38.5441,26000.0
2015-02-20 14:45:00,41.93,41.96,41.91,41.94,46900.0,38.5441,38.5717,38.5258,38.5533,46900.0
2015-02-20 14:50:00,41.94,41.95,41.91,41.93,38900.0,38.5533,38.5625,38.5258,38.5441,38900.0
2015-02-20 14:55:00,41.93,41.95,41.89,41.91,36000.0,38.5441,38.5625,38.5074,38.5258,36000.0
2015-02-20 15:00:00,41.92,41.96,41.92,41.94,100600.0,38.5349,38.5717,38.5349,38.5533,100600.0
2015-02-20 15:05:00,41.95,42.03,41.95,42.02,39300.0,38.5625,38.6361,38.5625,38.6269,39300.0
2015-02-20 15:10:00,42.01,42.07,42.01,42.02,40600.0,38.6177,38.6728,38.6177,38.6269,40600.0
2015-02-20 15:15:00,42.03,42.03,41.95,41.96,36400.0,38.6361,38.6361,38.5625,38.5717,36400.0
2015-02-20 15:20:00,41.95,41.96,41.91,41.93,57900.0,38.5625,38.5717,38.5258,38.5441,57900.0
2015-02-20 15:25:00,41.93,41.96,41.9,41.96,30000.0,38.5441,38.5717,38.5166,38.5717,30000.0
2015-02-20 15:30:00,41.96,41.97,41.92,41.93,42000.0,38.5717,38.5809,38.5349,38.5441,42000.0
2015-02-20 15:35:00,41.94,41.98,41.91,41.98,66100.0,38.5533,38.5901,38.5258,38.5901,66100.0
2015-02-20 15:40:00,41.98,42.01,41.97,41.98,51000.0,38.5901,38.6177,38.5809,38.5901,51000.0
2015-02-20 15:45:00,41.99,42.0,41.95,41.96,77300.0,38.5993,38.6085,38.5625,38.5717,77300.0
2015-02-20 15:50:00,41.96,41.99,41.91,41.93,136500.0,38.5717,38.5993,38.5258,38.5441,136500.0
2015-02-20 15:55:00,41.93,41.97,41.92,41.97,203300.0,38.5441,38.5809,38.5349,38.5809,203300.0
2015-02-23 09:30:00,41.89,41.96,41.65,41.82,61500.0,38.5074,38.5717,38.2867,38.443,61500.0
2015-02-23 09:35:00,41.82,41.88,41.78,41.8,55800.0,38.443,38.4982,38.4063,38.4246,55800.0
2015-02-23 09:40:00,41.82,41.9,41.7,41.72,68600.0,38.443,38.5166,38.3327,38.3511,68600.0
2015-02-23 09:45:00,41.73,41.81,41.7,41.71,26000.0,38.3603,38.4338,38.3327,38.3419,26000.0
2015-02-23 09:50:00,41.72,41.74,41.54,41.55,76900.0,38.3511,38.3695,38.1856,38.1948,76900.0
2015-02-23 09:55:00,41.54,41.57,41.52,41.55,42400.0,38.1856,38.2132,38.1672,38.1948,42400.0
2015-02-23 10:00:00,41.54,41.61,41.51,41.6,44400.0,38.1856,38.25,38.1581,38.2408,44400.0
2015-02-23 10:05:00,41.6,41.69,41.6,41.61,28700.0,38.2408,38.3235,38.2408,38.25,28700.0
2015-02-23 10:10:00,41.62,41.63,41.57,41.58,21800.0,38.2592,38.2684,38.2132,38.2224,21800.0
2015-02-23 10:15:00,41.58,41.61,41.55,41.61,52200.0,38.2224,38.25,38.1948,38.25,52200.0
2015-02-23 10:20:00,41.61,41.7,41.61,41.69,19700.0,38.25,38.3327,38.25,38.3235,19700.0
2015-02-23 10:25:00,41.7,41.71,41.66,41.66,18300.0,38.3327,38.3419,38.2959,38.2959,18300.0
2015-02-23 10:30:00,41.66,41.67,41.64,41.64,21400.0,38.2959,38.3051,38.2776,38.2776,21400.0
2015-02-23 10:35:00,41.64,41.67,41.62,41.67,19800.0,38.2776,38.3051,38.2592,38.3051,19800.0
2015-02-23 10:40:00,41.68,41.69,41.66,41.69,8900.0,38.3143,38.3235,38.2959,38.3235,8900.0
2015-02-23 10:45:00,41.69,41.72,41.67,41.72,10800.0,38.3235,38.3511,38.3051,38.3511,10800.0
2015-02-23 10:50:00,41.72,41.72,41.67,41.67,21800.0,38.3511,38.3511,38.3051,38.3051,21800.0
2015-02-23 10:55:00,41.67,41.68,41.63,41.65,12600.0,38.3051,38.3143,38.2684,38.2867,12600.0
2015-02-23 11:00:00,41.64,41.71,41.64,41.7,15700.0,38.2776,38.3419,38.2776,38.3327,15700.0
2015-02-23 11:05:00,41.69,41.72,41.68,41.72,17300.0,38.3235,38.3511,38.3143,38.3511,17300.0
2015-02-23 11:10:00,41.71,41.71,41.64,41.67,23600.0,38.3419,38.3419,38.2776,38.3051,23600.0
2015-02-23 11:15:00,41.67,41.68,41.64,41.67,48900.0,38.3051,38.3143,38.2776,38.3051,48900.0
2015-02-23 11:20:00,41.67,41.68,41.64,41.65,30100.0,38.3051,38.3143,38.2776,38.2867,30100.0
2015-02-23 11:25:00,41.66,41.67,41.64,41.66,19000.0,38.2959,38.3051,38.2776,38.2959,19000.0
2015-02-23 11:30:00,41.67,41.67,41.65,41.65,11900.0,38.3051,38.3051,38.2867,38.2867,11900.0
2015-02-23 11:35:00,41.66,41.66,41.64,41.66,27600.0,38.2959,38.2959,38.2776,38.2959,27600.0
2015-02-23 11:40:00,41.65,41.66,41.65,41.66,14900.0,38.2867,38.2959,38.2867,38.2959,14900.0
2015-02-23 11:45:00,41.67,41.7,41.66,41.69,24200.0,38.3051,38.3327,38.2959,38.3235,24200.0
2015-02-23 11:50:00,41.7,41.71,41.68,41.69,5400.0,38.3327,38.3419,38.3143,38.3235,5400.0
2015-02-23 11:55:00,41.69,41.71,41.68,41.7,10700.0,38.3235,38.3419,38.3143,38.3327,10700.0
2015-02-23 12:00:00,41.69,41.7,41.67,41.69,15200.0,38.3235,38.3327,38.3051,38.3235,15200.0
2015-02-23 12:05:00,41.7,41.74,41.69,41.71,13000.0,38.3327,38.3695,38.3235,38.3419,13000.0
2015-02-23 12:10:00,41.72,41.72,41.64,41.65,13900.0,38.3511,38.3511,38.2776,38.2867,13900.0
2015-02-23 12:15:00,41.65,41.66,41.6,41.6,11600.0,38.2867,38.2959,38.2408,38.2408,11600.0
2015-02-23 12:20:00,41.6,41.61,41.56,41.6,19300.0,38.2408,38.25,38.204,38.2408,19300.0
2015-02-23 12:25:00,41.59,41.62,41.57,41.57,36100.0,38.2316,38.2592,38.2132,38.2132,36100.0
2015-02-23 12:30:00,41.57,41.57,41.51,41.51,16800.0,38.2132,38.2132,38.1581,38.1581,16800.0
2015-02-23 12:35:00,41.51,41.56,41.5,41.51,22000.0,38.1581,38.204,38.1489,38.1581,22000.0
2015-02-23 12:40:00,41.5,41.53,41.49,41.52,16300.0,38.1489,38.1764,38.1397,38.1672,16300.0
2015-02-23 12:45:00,41.52,41.55,41.49,41.53,11400.0,38.1672,38.1948,38.1397,38.1764,11400.0
2015-02-23 12:50:00,41.53,41.64,41.52,41.63,37700.0,38.1764,38.2776,38.1672,38.2684,37700.0
2015-02-23 12:55:00,41.63,41.7,41.63,41.7,9800.0,38.2684,38.3327,38.2684,38.3327,9800.0
2015-02-23 13:00:00,41.7,41.72,41.69,41.71,7300.0,38.3327,38.3511,38.3235,38.3419,7300.0
2015-02-23 13:05:00,41.71,41.72,41.71,41.71,1700.0,38.3419,38.3511,38.3419,38.3419,1700.0
2015-02-23 13:10:00,41.71,41.71,41.65,41.65,11800.0,38.3419,38.3419,38.2867,38.2867,11800.0
2015-02-23 13:15:00,41.65,41.68,41.64,41.67,4200.0,38.2867,38.3143,38.2776,38.3051,4200.0
2015-02-23 13:20:00,41.68,41.7,41.67,41.68,9200.0,38.3143,38.3327,38.3051,38.3143,9200.0
2015-02-23 13:25:00,41.68,41.69,41.66,41.66,17300.0,38.3143,38.3235,38.2959,38.2959,17300.0
2015-02-23 13:30:00,41.66,41.72,41.65,41.69,16300.0,38.2959,38.3511,38.2867,38.3235,16300.0
2015-02-23 13:35:00,41.69,41.72,41.69,41.71,4400.0,38.3235,38.3511,38.3235,38.3419,4400.0
2015-02-23 13:40:00,41.72,41.74,41.72,41.72,8400.0,38.3511,38.3695,38.3511,38.3511,8400.0
2015-02-23 13:45:00,41.72,41.73,41.72,41.72,5200.0,38.3511,38.3603,38.3511,38.3511,5200.0
2015-02-23 13:50:00,41.72,41.76,41.72,41.73,17000.0,38.3511,38.3879,38.3511,38.3603,17000.0
2015-02-23 13:55:00,41.72,41.73,41.7,41.71,7000.0,38.3511,38.3603,38.3327,38.3419,7000.0
2015-02-23 14:00:00,41.72,41.74,41.69,41.71,15100.0,38.3511,38.3695,38.3235,38.3419,15100.0
2015-02-23 14:05:00,41.7,41.72,41.7,41.71,5100.0,38.3327,38.3511,38.3327,38.3419,5100.0
2015-02-23 14:10:00,41.71,41.73,41.68,41.7,26500.0,38.3419,38.3603,38.3143,38.3327,26500.0
2015-02-23 14:15:00,41.7,41.71,41.68,41.69,18600.0,38.3327,38.3419,38.3143,38.3235,18600.0
2015-02-23 14:20:00,41.69,41.71,41.69,41.71,9700.0,38.3235,38.3419,38.3235,38.3419,9700.0
2015-02-23 14:25:00,41.71,41.72,41.7,41.71,8600.0,38.3419,38.3511,38.3327,38.3419,8600.0
2015-02-23 14:30:00,41.72,41.72,41.65,41.65,29100.0,38.3511,38.3511,38.2867,38.2867,29100.0
2015-02-23 14:35:00,41.66,41.67,41.65,41.65,9200.0,38.2959,38.3051,38.2867,38.2867,9200.0
2015-02-23 14:40:00,41.66,41.66,41.61,41.64,28500.0,38.2959,38.2959,38.25,38.2776,28500.0
2015-02-23 14:45:00,41.63,41.67,41.63,41.66,8700.0,38.2684,38.3051,38.2684,38.2959,8700.0
2015-02-23 14:50:00,41.66,41.68,41.66,41.66,12100.0,38.2959,38.3143,38.2959,38.2959,12100.0
2015-02-23 14:55:00,41.66,41.7,41.66,41.69,8400.0,38.2959,38.3327,38.2959,38.3235,8400.0
2015-02-23 15:00:00,41.69,41.7,41.66,41.66,20300.0,38.3235,38.3327,38.2959,38.2959,20300.0
2015-02-23 15:05:00,41.66,41.67,41.63,41.63,17400.0,38.2959,38.3051,38.2684,38.2684,17400.0
2015-02-23 15:10:00,41.63,41.64,41.6,41.62,16000.0,38.2684,38.2776,38.2408,38.2592,16000.0
2015-02-23 15:15:00,41.63,41.67,41.62,41.66,15800.0,38.2684,38.3051,38.2592,38.2959,15800.0
2015-02-23 15:20:00,41.65,41.68,41.65,41.66,23900.0,38.2867,38.3143,38.2867,38.2959,23900.0
2015-02-23 15:25:00,41.66,41.68,41.64,41.66,24400.0,38.2959,38.3143,38.2776,38.2959,24400.0
2015-02-23 15:30:00,41.67,41.67,41.64,41.64,18800.0,38.3051,38.3051,38.2776,38.2776,18800.0
2015-02-23 15:35:00,41.65,41.65,41.63,41.63,14300.0,38.2867,38.2867,38.2684,38.2684,14300.0
2015-02-23 15:40:00,41.64,41.69,41.63,41.69,29000.0,38.2776,38.3235,38.2684,38.3235,29000.0
2015-02-23 15:45:00,41.69,41.69,41.65,41.67,29200.0,38.3235,38.3235,38.2867,38.3051,29200.0
2015-02-23 15:50:00,41.67,41.69,41.64,41.65,45400.0,38.3051,38.3235,38.2776,38.2867,45400.0
2015-02-23 15:55:00,41.66,41.73,41.65,41.72,109500.0,38.2959,38.3603,38.2867,38.3511,109500.0
2015-02-24 09:30:00,41.62,41.73,41.6,41.65,199500.0,38.2592,38.3603,38.2408,38.2867,199500.0
2015-02-24 09:35:00,41.65,41.74,41.62,41.73,20600.0,38.2867,38.3695,38.2592,38.3603,20600.0
2015-02-24 09:40:00,41.75,41.77,41.71,41.77,18000.0,38.3787,38.3971,38.3419,38.3971,18000.0
2015-02-24 09:45:00,41.75,41.85,41.75,41.8,19900.0,38.3787,38.4706,38.3787,38.4246,19900.0
2015-02-24 09:50:00,41.8,41.89,41.8,41.87,11200.0,38.4246,38.5074,38.4246,38.489,11200.0
2015-02-24 09:55:00,41.87,41.9,41.86,41.87,8700.0,38.489,38.5166,38.4798,38.489,8700.0
2015-02-24 10:00:00,41.87,41.93,41.79,41.91,22500.0,38.489,38.5441,38.4154,38.5258,22500.0
2015-02-24 10:05:00,41.91,41.96,41.88,41.95,15400.0,38.5258,38.5717,38.4982,38.5625,15400.0
2015-02-24 10:10:00,41.96,41.98,41.91,41.94,11700.0,38.5717,38.5901,38.5258,38.5533,11700.0
2015-02-24 10:15:00,41.94,41.99,41.9,41.99,18600.0,38.5533,38.5993,38.5166,38.5993,18600.0
2015-02-24 10:20:00,41.99,42.08,41.96,42.04,53500.0,38.5993,38.682,38.5717,38.6453,53500.0
2015-02-24 10:25:00,42.04,42.07,42.0,42.0,15000.0,38.6453,38.6728,38.6085,38.6085,15000.0
2015-02-24 10:30:00,42.01,42.03,41.97,41.97,15800.0,38.6177,38.6361,38.5809,38.5809,15800.0
2015-02-24 10:35:00,41.97,42.0,41.95,41.97,10500.0,38.5809,38.6085,38.5625,38.5809,10500.0
2015-02-24 10:40:00,41.98,42.03,41.96,42.03,21700.0,38.5901,38.6361,38.5717,38.6361,21700.0
2015-02-24 10:45:00,42.03,42.04,41.96,41.97,15800.0,38.6361,38.6453,38.5717,38.5809,15800.0
2015-02-24 10:50:00,41.97,42.01,41.96,42.0,28100.0,38.5809,38.6177,38.5717,38.6085,28100.0
2015-02-24 10:55:00,42.0,42.01,41.99,42.0,45200.0,38.6085,38.6177,38.5993,38.6085,45200.0
2015-02-24 11:00:00,42.0,42.02,42.0,42.0,73600.0,38.6085,38.6269,38.6085,38.6085,73600.0
2015-02-24 11:05:00,42.0,42.08,42.0,42.06,43400.0,38.6085,38.682,38.6085,38.6636,43400.0
2015-02-24 11:10:00,42.06,42.09,42.04,42.07,18300.0,38.6636,38.6912,38.6453,38.6728,18300.0
2015-02-24 11:15:00,42.06,42.07,42.02,42.03,16300.0,38.6636,38.6728,38.6269,38.6361,16300.0
2015-02-24 11:20:00,42.03,42.07,41.99,42.07,20600.0,38.6361,38.6728,38.5993,38.6728,20600.0
2015-02-24 11:25:00,42.06,42.07,42.04,42.06,28100.0,38.6636,38.6728,38.6453,38.6636,28100.0
2015-02-24 11:30:00,42.06,42.06,42.02,42.02,41300.0,38.6636,38.6636,38.6269,38.6269,41300.0
2015-02-24 11:35:00,42.02,42.06,42.02,42.06,21200.0,38.6269,38.6636,38.6269,38.6636,21200.0
2015-02-24 11:40:00,42.05,42.11,42.05,42.09,16000.0,38.6544,38.7096,38.6544,38.6912,16000.0
2015-02-24 11:45:00,42.09,42.1,42.02,42.03,8100.0,38.6912,38.7004,38.6269,38.6361,8100.0
2015-02-24 11:50:00,42.03,42.05,42.02,42.04,7000.0,38.6361,38.6544,38.6269,38.6453,7000.0
2015-02-24 11:55:00,42.04,42.05,42.01,42.02,8300.0,38.6453,38.6544,38.6177,38.6269,8300.0
2015-02-24 12:00:00,42.01,42.03,42.01,42.03,10900.0,38.6177,38.6361,38.6177,38.6361,10900.0
2015-02-24 12:05:00,42.02,42.03,42.01,42.02,11800.0,38.6269,38.6361,38.6177,38.6269,11800.0
2015-02-24 12:10:00,42.01,42.05,42.01,42.02,10300.0,38.6177,38.6544,38.6177,38.6269,10300.0
2015-02-24 12:15:00,42.03,42.04,42.0,42.02,9600.0,38.6361,38.6453,38.6085,38.6269,9600.0
2015-02-24 12:20:00,42.02,42.02,41.99,42.01,16000.0,38.6269,38.6269,38.5993,38.6177,16000.0
2015-02-24 12:25:00,42.01,42.03,42.01,42.02,18600.0,38.6177,38.6361,38.6177,38.6269,18600.0
2015-02-24 12:30:00,42.02,42.03,41.9,41.97,31100.0,38.6269,38.6361,38.5166,38.5809,31100.0
2015-02-24 12:35:00,41.98,41.98,41.93,41.94,12500.0,38.5901,38.5901,38.5441,38.5533,12500.0
2015-02-24 12:40:00,41.94,41.97,41.93,41.95,8100.0,38.5533,38.5809,38.5441,38.5625,8100.0
2015-02-24 12:45:00,41.96,41.96,41.92,41.93,5100.0,38.5717,38.5717,38.5349,38.5441,5100.0
2015-02-24 12:50:00,41.93,41.93,41.88,41.88,5700.0,38.5441,38.5441,38.4982,38.4982,5700.0
2015-02-24 12:55:00,41.89,41.95,41.88,41.94,10500.0,38.5074,38.5625,38.4982,38.5533,10500.0
2015-02-24 13:00:00,41.93,41.95,41.92,41.92,9700.0,38.5441,38.5625,38.5349,38.5349,9700.0
2015-02-24 13:05:00,41.92,41.92,41.86,41.87,7800.0,38.5349,38.5349,38.4798,38.489,7800.0
2015-02-24 13:10:00,41.87,41.9,41.87,41.89,7300.0,38.489,38.5166,38.489,38.5074,7300.0
2015-02-24 13:15:00,41.88,41.92,41.87,41.9,4500.0,38.4982,38.5349,38.489,38.5166,4500.0
2015-02-24 13:20:00,41.9,41.9,41.87,41.89,9100.0,38.5166,38.5166,38.489,38.5074,9100.0
2015-02-24 13:25:00,41.9,41.92,41.88,41.91,9500.0,38.5166,38.5349,38.4982,38.5258,9500.0
2015-02-24 13:30:00,41.91,41.96,41.91,41.93,8300.0,38.5258,38.5717,38.5258,38.5441,8300.0
2015-02-24 13:35:00,41.93,41.96,41.93,41.94,4700.0,38.5441,38.5717,38.5441,38.5533,4700.0
2015-02-24 13:40:00,41.95,41.96,41.94,41.96,7000.0,38.5625,38.5717,38.5533,38.5717,7000.0
2015-02-24 13:45:00,41.96,41.97,41.94,41.95,9700.0,38.5717,38.5809,38.5533,38.5625,9700.0
2015-02-24 13:50:00,41.95,41.97,41.95,41.97,10400.0,38.5625,38.5809,38.5625,38.5809,10400.0
2015-02-24 13:55:00,41.96,41.99,41.96,41.98,4000.0,38.5717,38.5993,38.5717,38.5901,4000.0
2015-02-24 14:00:00,41.97,41.98,41.94,41.96,7400.0,38.5809,38.5901,38.5533,38.5717,7400.0
2015-02-24 14:05:00,41.95,41.97,41.93,41.94,8400.0,38.5625,38.5809,38.5441,38.5533,8400.0
2015-02-24 14:10:00,41.93,41.96,41.93,41.95,11400.0,38.5441,38.5717,38.5441,38.5625,11400.0
2015-02-24 14:15:00,41.96,41.97,41.95,41.96,4200.0,38.5717,38.5809,38.5625,38.5717,4200.0
2015-02-24 14:20:00,41.96,41.98,41.95,41.97,24400.0,38.5717,38.5901,38.5625,38.5809,24400.0
2015-02-24 14:25:00,41.97,41.97,41.93,41.93,9800.0,38.5809,38.5809,38.5441,38.5441,9800.0
2015-02-24 14:30:00,41.93,41.94,41.92,41.92,3600.0,38.5441,38.5533,38.5349,38.5349,3600.0
2015-02-24 14:35:00,41.92,41.95,41.92,41.95,9900.0,38.5349,38.5625,38.5349,38.5625,9900.0
2015-02-24 14:40:00,41.95,41.99,41.94,41.99,10200.0,38.5625,38.5993,38.5533,38.5993,10200.0
2015-02-24 14:45:00,41.99,42.01,41.94,41.98,42800.0,38.5993,38.6177,38.5533,38.5901,42800.0
2015-02-24 14:50:00,41.98,41.99,41.96,41.98,10100.0,38.5901,38.5993,38.5717,38.5901,10100.0
2015-02-24 14:55:00,41.99,42.0,41.97,41.99,8400.0,38.5993,38.6085,38.5809,38.5993,8400.0
2015-02-24 15:00:00,42.0,42.0,41.97,41.97,8200.0,38.6085,38.6085,38.5809,38.5809,8200.0
2015-02-24 15:05:00,41.98,41.99,41.96,41.98,21500.0,38.5901,38.5993,38.5717,38.5901,21500.0
2015-02-24 15:10:00,41.99,41.99,41.95,41.98,27300.0,38.5993,38.5993,38.5625,38.5901,27300.0
2015-02-24 15:15:00,41.97,42.03,41.97,42.03,9800.0,38.5809,38.6361,38.5809,38.6361,9800.0
2015-02-24 15:20:00,42.04,42.05,42.0,42.02,27300.0,38.6453,38.6544,38.6085,38.6269,27300.0
2015-02-24 15:25:00,42.02,42.04,42.0,42.03,26900.0,38.6269,38.6453,38.6085,38.6361,26900.0
2015-02-24 15:30:00,42.04,42.04,42.01,42.02,10400.0,38.6453,38.6453,38.6177,38.6269,10400.0
2015-02-24 15:35:00,42.02,42.02,42.01,42.01,12900.0,38.6269,38.6269,38.6177,38.6177,12900.0
2015-02-24 15:40:00,42.02,42.09,42.01,42.06,51500.0,38.6269,38.6912,38.6177,38.6636,51500.0
2015-02-24 15:45:00,42.06,42.06,42.02,42.03,39100.0,38.6636,38.6636,38.6269,38.6361,39100.0
2015-02-24 15:50:00,42.02,42.05,42.01,42.02,48100.0,38.6269,38.6544,38.6177,38.6269,48100.0
2015-02-24 15:55:00,42.02,42.09,42.02,42.06,137000.0,38.6269,38.6912,38.6269,38.6636,137000.0
2015-02-25 09:30:00,42.34,42.34,42.17,42.24,75000.0,38.921,38.921,38.7648,38.8291,75000.0
2015-02-25 09:35:00,42.27,42.4,42.26,42.39,73000.0,38.8567,38.9762,38.8475,38.967,73000.0
2015-02-25 09:40:00,42.39,42.49,42.35,42.38,87400.0,38.967,39.0589,38.9302,38.9578,87400.0
2015-02-25 09:45:00,42.38,42.41,42.24,42.25,54200.0,38.9578,38.9854,38.8291,38.8383,54200.0
2015-02-25 09:50:00,42.26,42.29,42.15,42.18,56800.0,38.8475,38.8751,38.7464,38.774,56800.0
2015-02-25 09:55:00,42.16,42.2,42.1,42.2,27100.0,38.7556,38.7923,38.7004,38.7923,27100.0
2015-02-25 10:00:00,42.21,42.24,42.15,42.2,61500.0,38.8015,38.8291,38.7464,38.7923,61500.0
2015-02-25 10:05:00,42.19,42.22,42.09,42.21,35800.0,38.7831,38.8107,38.6912,38.8015,35800.0
2015-02-25 10:10:00,42.21,42.23,42.18,42.2,28000.0,38.8015,38.8199,38.774,38.7923,28000.0
2015-02-25 10:15:00,42.21,42.22,42.15,42.19,15000.0,38.8015,38.8107,38.7464,38.7831,15000.0
2015-02-25 10:20:00,42.2,42.2,42.16,42.18,12400.0,38.7923,38.7923,38.7556,38.774,12400.0
2015-02-25 10:25:00,42.18,42.21,42.16,42.21,14000.0,38.774,38.8015,38.7556,38.8015,14000.0
2015-02-25 10:30:00,42.2,42.22,42.2,42.2,21900.0,38.7923,38.8107,38.7923,38.7923,21900.0
2015-02-25 10:35:00,42.2,42.21,42.13,42.14,17200.0,38.7923,38.8015,38.728,38.7372,17200.0
2015-02-25 10:40:00,42.14,42.18,42.13,42.18,14200.0,38.7372,38.774,38.728,38.774,14200.0
2015-02-25 10:45:00,42.18,42.25,42.18,42.25,27900.0,38.774,38.8383,38.774,38.8383,27900.0
2015-02-25 10:50:00,42.25,42.25,42.22,42.25,35600.0,38.8383,38.8383,38.8107,38.8383,35600.0
2015-02-25 10:55:00,42.25,42.27,42.24,42.25,20200.0,38.8383,38.8567,38.8291,38.8383,20200.0
2015-02-25 11:00:00,42.25,42.28,42.25,42.26,13000.0,38.8383,38.8659,38.8383,38.8475,13000.0
2015-02-25 11:05:00,42.27,42.28,42.24,42.24,18200.0,38.8567,38.8659,38.8291,38.8291,18200.0
2015-02-25 11:10:00,42.25,42.28,42.23,42.27,21300.0,38.8383,38.8659,38.8199,38.8567,21300.0
2015-02-25 11:15:00,42.27,42.3,42.27,42.3,9000.0,38.8567,38.8843,38.8567,38.8843,9000.0
2015-02-25 11:20:00,42.3,42.3,42.24,42.25,17800.0,38.8843,38.8843,38.8291,38.8383,17800.0
2015-02-25 11:25:00,42.25,42.27,42.25,42.27,14400.0,38.8383,38.8567,38.8383,38.8567,14400.0
2015-02-25 11:30:00,42.27,42.27,42.25,42.25,7500.0,38.8567,38.8567,38.8383,38.8383,7500.0
2015-02-25 11:35:00,42.26,42.27,42.25,42.26,16800.0,38.8475,38.8567,38.8383,38.8475,16800.0
2015-02-25 11:40:00,42.26,42.26,42.25,42.26,9200.0,38.8475,38.8475,38.8383,38.8475,9200.0
2015-02-25 11:45:00,42.25,42.27,42.25,42.26,4300.0,38.8383,38.8567,38.8383,38.8475,4300.0
2015-02-25 11:50:00,42.26,42.29,42.25,42.25,9700.0,38.8475,38.8751,38.8383,38.8383,9700.0
2015-02-25 11:55:00,42.25,42.27,42.25,42.25,18000.0,38.8383,38.8567,38.8383,38.8383,18000.0
2015-02-25 12:00:00,42.25,42.26,42.24,42.26,10400.0,38.8383,38.8475,38.8291,38.8475,10400.0
2015-02-25 12:05:00,42.26,42.27,42.25,42.25,6300.0,38.8475,38.8567,38.8383,38.8383,6300.0
2015-02-25 12:10:00,42.25,42.26,42.25,42.25,6000.0,38.8383,38.8475,38.8383,38.8383,6000.0
2015-02-25 12:15:00,42.25,42.26,42.25,42.25,5500.0,38.8383,38.8475,38.8383,38.8383,5500.0
2015-02-25 12:20:00,42.25,42.26,42.25,42.25,8200.0,38.8383,38.8475,38.8383,38.8383,8200.0
2015-02-25 12:25:00,42.25,42.26,42.24,42.25,13000.0,38.8383,38.8475,38.8291,38.8383,13000.0
2015-02-25 12:30:00,42.25,42.26,42.25,42.25,12800.0,38.8383,38.8475,38.8383,38.8383,12800.0
2015-02-25 12:35:00,42.25,42.26,42.25,42.25,4700.0,38.8383,38.8475,38.8383,38.8383,4700.0
2015-02-25 12:40:00,42.25,42.26,42.25,42.26,29400.0,38.8383,38.8475,38.8383,38.8475,29400.0
2015-02-25 12:45:00,42.25,42.26,42.24,42.25,30400.0,38.8383,38.8475,38.8291,38.8383,30400.0
2015-02-25 12:50:00,42.25,42.26,42.25,42.26,7800.0,38.8383,38.8475,38.8383,38.8475,7800.0
2015-02-25 12:55:00,42.25,42.26,42.25,42.25,13100.0,38.8383,38.8475,38.8383,38.8383,13100.0
2015-02-25 13:00:00,42.25,42.3,42.25,42.3,14000.0,38.8383,38.8843,38.8383,38.8843,14000.0
2015-02-25 13:05:00,42.31,42.34,42.3,42.32,12100.0,38.8935,38.921,38.8843,38.9026,12100.0
2015-02-25 13:10:00,42.33,42.37,42.33,42.37,13700.0,38.9118,38.9486,38.9118,38.9486,13700.0
2015-02-25 13:15:00,42.37,42.38,42.35,42.37,6800.0,38.9486,38.9578,38.9302,38.9486,6800.0
2015-02-25 13:20:00,42.38,42.39,42.35,42.35,11600.0,38.9578,38.967,38.9302,38.9302,11600.0
2015-02-25 13:25:00,42.35,42.36,42.31,42.36,17900.0,38.9302,38.9394,38.8935,38.9394,17900.0
2015-02-25 13:30:00,42.37,42.42,42.37,42.41,8300.0,38.9486,38.9946,38.9486,38.9854,8300.0
2015-02-25 13:35:00,42.41,42.41,42.39,42.4,7600.0,38.9854,38.9854,38.967,38.9762,7600.0
2015-02-25 13:40:00,42.41,42.41,42.35,42.36,11100.0,38.9854,38.9854,38.9302,38.9394,11100.0
2015-02-25 13:45:00,42.36,42.36,42.35,42.36,1000.0,38.9394,38.9394,38.9302,38.9394,1000.0
2015-02-25 13:50:00,42.35,42.36,42.31,42.34,16500.0,38.9302,38.9394,38.8935,38.921,16500.0
2015-02-25 13:55:00,42.34,42.35,42.32,42.32,2800.0,38.921,38.9302,38.9026,38.9026,2800.0
2015-02-25 14:00:00,42.31,42.36,42.31,42.34,12200.0,38.8935,38.9394,38.8935,38.921,12200.0
2015-02-25 14:05:00,42.34,42.34,42.32,42.33,8900.0,38.921,38.921,38.9026,38.9118,8900.0
2015-02-25 14:10:00,42.32,42.33,42.31,42.32,2800.0,38.9026,38.9118,38.8935,38.9026,2800.0
2015-02-25 14:15:00,42.32,42.35,42.32,42.34,21800.0,38.9026,38.9302,38.9026,38.921,21800.0
2015-02-25 14:20:00,42.33,42.34,42.31,42.32,11500.0,38.9118,38.921,38.8935,38.9026,11500.0
2015-02-25 14:25:00,42.32,42.32,42.28,42.29,11100.0,38.9026,38.9026,38.8659,38.8751,11100.0
2015-02-25 14:30:00,42.28,42.32,42.28,42.3,5700.0,38.8659,38.9026,38.8659,38.8843,5700.0
2015-02-25 14:35:00,42.3,42.3,42.23,42.23,33600.0,38.8843,38.8843,38.8199,38.8199,33600.0
2015-02-25 14:40:00,42.23,42.25,42.19,42.22,25600.0,38.8199,38.8383,38.7831,38.8107,25600.0
2015-02-25 14:45:00,42.22,42.26,42.21,42.25,30700.0,38.8107,38.8475,38.8015,38.8383,30700.0
2015-02-25 14:50:00,42.25,42.26,42.22,42.25,25500.0,38.8383,38.8475,38.8107,38.8383,25500.0
2015-02-25 14:55:00,42.25,42.26,42.24,42.25,11400.0,38.8383,38.8475,38.8291,38.8383,11400.0
2015-02-25 15:00:00,42.25,42.25,42.19,42.19,36400.0,38.8383,38.8383,38.7831,38.7831,36400.0
2015-02-25 15:05:00,42.18,42.22,42.17,42.2,7900.0,38.774,38.8107,38.7648,38.7923,7900.0
2015-02-25 15:10:00,42.21,42.24,42.2,42.22,10800.0,38.8015,38.8291,38.7923,38.8107,10800.0
2015-02-25 15:15:00,42.22,42.22,42.17,42.2,11000.0,38.8107,38.8107,38.7648,38.7923,11000.0
2015-02-25 15:20:00,42.19,42.21,42.16,42.16,9000.0,38.7831,38.8015,38.7556,38.7556,9000.0
2015-02-25 15:25:00,42.16,42.16,42.12,42.13,13100.0,38.7556,38.7556,38.7188,38.728,13100.0
2015-02-25 15:30:00,42.13,42.2,42.12,42.17,191800.0,38.728,38.7923,38.7188,38.7648,191800.0
2015-02-25 15:35:00,42.17,42.22,42.17,42.2,331500.0,38.7648,38.8107,38.7648,38.7923,331500.0
2015-02-25 15:40:00,42.21,42.21,42.17,42.19,42100.0,38.8015,38.8015,38.7648,38.7831,42100.0
2015-02-25 15:45:00,42.2,42.22,42.17,42.2,64500.0,38.7923,38.8107,38.7648,38.7923,64500.0
2015-02-25 15:50:00,42.2,42.23,42.19,42.19,47700.0,38.7923,38.8199,38.7831,38.7831,47700.0
2015-02-25 15:55:00,42.2,42.22,42.19,42.2,85900.0,38.7923,38.8107,38.7831,38.7923,85900.0
2015-02-26 09:30:00,42.23,42.24,42.16,42.18,26200.0,38.8199,38.8291,38.7556,38.774,26200.0
2015-02-26 09:35:00,42.17,42.29,42.17,42.25,24700.0,38.7648,38.8751,38.7648,38.8383,24700.0
2015-02-26 09:40:00,42.27,42.27,42.22,42.23,5900.0,38.8567,38.8567,38.8107,38.8199,5900.0
2015-02-26 09:45:00,42.23,42.24,42.08,42.1,8700.0,38.8199,38.8291,38.682,38.7004,8700.0
2015-02-26 09:50:00,42.11,42.12,42.05,42.08,5100.0,38.7096,38.7188,38.6544,38.682,5100.0
2015-02-26 09:55:00,42.06,42.07,42.0,42.01,20300.0,38.6636,38.6728,38.6085,38.6177,20300.0
2015-02-26 10:00:00,42.02,42.04,42.01,42.04,4000.0,38.6269,38.6453,38.6177,38.6453,4000.0
2015-02-26 10:05:00,42.03,42.11,42.02,42.1,42700.0,38.6361,38.7096,38.6269,38.7004,42700.0
2015-02-26 10:10:00,42.1,42.22,42.1,42.2,20300.0,38.7004,38.8107,38.7004,38.7923,20300.0
2015-02-26 10:15:00,42.19,42.2,42.18,42.19,3400.0,38.7831,38.7923,38.774,38.7831,3400.0
2015-02-26 10:20:00,42.19,42.2,42.18,42.18,3900.0,38.7831,38.7923,38.774,38.774,3900.0
2015-02-26 10:25:00,42.17,42.23,42.13,42.22,21000.0,38.7648,38.8199,38.728,38.8107,21000.0
2015-02-26 10:30:00,42.23,42.27,42.2,42.27,40100.0,38.8199,38.8567,38.7923,38.8567,40100.0
2015-02-26 10:35:00,42.27,42.33,42.26,42.27,15500.0,38.8567,38.9118,38.8475,38.8567,15500.0
2015-02-26 10:40:00,42.26,42.33,42.25,42.32,10000.0,38.8475,38.9118,38.8383,38.9026,10000.0
2015-02-26 10:45:00,42.33,42.34,42.26,42.27,2600.0,38.9118,38.921,38.8475,38.8567,2600.0
2015-02-26 10:50:00,42.27,42.27,42.24,42.24,6200.0,38.8567,38.8567,38.8291,38.8291,6200.0
2015-02-26 10:55:00,42.25,42.28,42.24,42.25,17600.0,38.8383,38.8659,38.8291,38.8383,17600.0
2015-02-26 11:00:00,42.25,42.3,42.24,42.3,17000.0,38.8383,38.8843,38.8291,38.8843,17000.0
2015-02-26 11:05:00,42.31,42.32,42.28,42.3,12800.0,38.8935,38.9026,38.8659,38.8843,12800.0
2015-02-26 11:10:00,42.3,42.32,42.29,42.29,4100.0,38.8843,38.9026,38.8751,38.8751,4100.0
2015-02-26 11:15:00,42.29,42.29,42.25,42.28,16300.0,38.8751,38.8751,38.8383,38.8659,16300.0
2015-02-26 11:20:00,42.28,42.28,42.24,42.27,51000.0,38.8659,38.8659,38.8291,38.8567,51000.0
2015-02-26 11:25:00,42.27,42.28,42.23,42.25,61500.0,38.8567,38.8659,38.8199,38.8383,61500.0
2015-02-26 11:30:00,42.25,42.27,42.24,42.27,6000.0,38.8383,38.8567,38.8291,38.8567,6000.0
2015-02-26 11:35:00,42.27,42.3,42.25,42.25,8800.0,38.8567,38.8843,38.8383,38.8383,8800.0
2015-02-26 11:40:00,42.25,42.27,42.25,42.26,5600.0,38.8383,38.8567,38.8383,38.8475,5600.0
2015-02-26 11:45:00,42.26,42.26,42.24,42.25,15300.0,38.8475,38.8475,38.8291,38.8383,15300.0
2015-02-26 11:50:00,42.24,42.25,42.23,42.25,7100.0,38.8291,38.8383,38.8199,38.8383,7100.0
2015-02-26 11:55:00,42.25,42.26,42.24,42.24,21200.0,38.8383,38.8475,38.8291,38.8291,21200.0
2015-02-26 12:00:00,42.25,42.3,42.24,42.3,18100.0,38.8383,38.8843,38.8291,38.8843,18100.0
2015-02-26 12:05:00,42.31,42.33,42.29,42.33,9500.0,38.8935,38.9118,38.8751,38.9118,9500.0
2015-02-26 12:10:00,42.33,42.33,42.3,42.32,6700.0,38.9118,38.9118,38.8843,38.9026,6700.0
2015-02-26 12:15:00,42.31,42.32,42.23,42.23,10600.0,38.8935,38.9026,38.8199,38.8199,10600.0
2015-02-26 12:20:00,42.23,42.28,42.23,42.25,12500.0,38.8199,38.8659,38.8199,38.8383,12500.0
2015-02-26 12:25:00,42.25,42.28,42.24,42.25,5000.0,38.8383,38.8659,38.8291,38.8383,5000.0
2015-02-26 12:30:00,42.25,42.3,42.24,42.3,8800.0,38.8383,38.8843,38.8291,38.8843,8800.0
2015-02-26 12:35:00,42.3,42.32,42.29,42.31,10000.0,38.8843,38.9026,38.8751,38.8935,10000.0
2015-02-26 12:40:00,42.31,42.31,42.24,42.25,7300.0,38.8935,38.8935,38.8291,38.8383,7300.0
2015-02-26 12:45:00,42.25,42.32,42.25,42.32,3000.0,38.8383,38.9026,38.8383,38.9026,3000.0
2015-02-26 12:50:00,42.32,42.33,42.3,42.3,3100.0,38.9026,38.9118,38.8843,38.8843,3100.0
2015-02-26 12:55:00,42.3,42.3,42.27,42.29,4200.0,38.8843,38.8843,38.8567,38.8751,4200.0
2015-02-26 13:00:00,42.28,42.28,42.25,42.26,5100.0,38.8659,38.8659,38.8383,38.8475,5100.0
2015-02-26 13:05:00,42.26,42.29,42.24,42.29,6000.0,38.8475,38.8751,38.8291,38.8751,6000.0
2015-02-26 13:10:00,42.28,42.3,42.28,42.28,4300.0,38.8659,38.8843,38.8659,38.8659,4300.0
2015-02-26 13:15:00,42.29,42.3,42.27,42.27,2200.0,38.8751,38.8843,38.8567,38.8567,2200.0
2015-02-26 13:20:00,42.26,42.26,42.21,42.23,31600.0,38.8475,38.8475,38.8015,38.8199,31600.0
2015-02-26 13:25:00,42.23,42.27,42.22,42.25,12900.0,38.8199,38.8567,38.8107,38.8383,12900.0
2015-02-26 13:30:00,42.25,42.3,42.25,42.3,5700.0,38.8383,38.8843,38.8383,38.8843,5700.0
2015-02-26 13:35:00,42.3,42.3,42.27,42.3,3300.0,38.8843,38.8843,38.8567,38.8843,3300.0
2015-02-26 13:40:00,42.29,42.29,42.27,42.28,5000.0,38.8751,38.8751,38.8567,38.8659,5000.0
2015-02-26 13:45:00,42.27,42.27,42.22,42.23,3700.0,38.8567,38.8567,38.8107,38.8199,3700.0
2015-02-26 13:50:00,42.22,42.26,42.22,42.25,13400.0,38.8107,38.8475,38.8107,38.8383,13400.0
2015-02-26 13:55:00,42.25,42.3,42.25,42.29,9800.0,38.8383,38.8843,38.8383,38.8751,9800.0
2015-02-26 14:00:00,42.28,42.31,42.27,42.3,6500.0,38.8659,38.8935,38.8567,38.8843,6500.0
2015-02-26 14:05:00,42.3,42.3,42.25,42.28,8800.0,38.8843,38.8843,38.8383,38.8659,8800.0
2015-02-26 14:10:00,42.28,42.29,42.25,42.28,6500.0,38.8659,38.8751,38.8383,38.8659,6500.0
2015-02-26 14:15:00,42.28,42.28,42.24,42.25,8000.0,38.8659,38.8659,38.8291,38.8383,8000.0
2015-02-26 14:20:00,42.26,42.29,42.24,42.26,14900.0,38.8475,38.8751,38.8291,38.8475,14900.0
2015-02-26 14:25:00,42.26,42.28,42.23,42.24,13100.0,38.8475,38.8659,38.8199,38.8291,13100.0
2015-02-26 14:30:00,42.24,42.27,42.22,42.22,26900.0,38.8291,38.8567,38.8107,38.8107,26900.0
2015-02-26 14:35:00,42.22,42.25,42.22,42.24,17500.0,38.8107,38.8383,38.8107,38.8291,17500.0
2015-02-26 14:40:00,42.24,42.27,42.23,42.25,12100.0,38.8291,38.8567,38.8199,38.8383,12100.0
2015-02-26 14:45:00,42.24,42.27,42.24,42.26,15200.0,38.8291,38.8567,38.8291,38.8475,15200.0
2015-02-26 14:50:00,42.26,42.27,42.24,42.26,9500.0,38.8475,38.8567,38.8291,38.8475,9500.0
2015-02-26 14:55:00,42.26,42.28,42.23,42.27,24500.0,38.8475,38.8659,38.8199,38.8567,24500.0
2015-02-26 15:00:00,42.26,42.28,42.23,42.25,31300.0,38.8475,38.8659,38.8199,38.8383,31300.0
2015-02-26 15:05:00,42.25,42.29,42.25,42.29,6500.0,38.8383,38.8751,38.8383,38.8751,6500.0
2015-02-26 15:10:00,42.28,42.32,42.27,42.31,16800.0,38.8659,38.9026,38.8567,38.8935,16800.0
2015-02-26 15:15:00,42.32,42.34,42.29,42.33,13500.0,38.9026,38.921,38.8751,38.9118,13500.0
2015-02-26 15:20:00,42.33,42.35,42.32,42.32,8200.0,38.9118,38.9302,38.9026,38.9026,8200.0
2015-02-26 15:25:00,42.32,42.34,42.31,42.32,6700.0,38.9026,38.921,38.8935,38.9026,6700.0
2015-02-26 15:30:00,42.33,42.35,42.3,42.31,27800.0,38.9118,38.9302,38.8843,38.8935,27800.0
2015-02-26 15:35:00,42.33,42.34,42.3,42.32,17100.0,38.9118,38.921,38.8843,38.9026,17100.0
2015-02-26 15:40:00,42.32,42.37,42.32,42.36,20300.0,38.9026,38.9486,38.9026,38.9394,20300.0
2015-02-26 15:45:00,42.35,42.36,42.34,42.35,31800.0,38.9302,38.9394,38.921,38.9302,31800.0
2015-02-26 15:50:00,42.35,42.38,42.35,42.37,70700.0,38.9302,38.9578,38.9302,38.9486,70700.0
2015-02-26 15:55:00,42.37,42.38,42.34,42.37,151400.0,38.9486,38.9578,38.921,38.9486,151400.0
2015-02-27 09:30:00,42.3,42.31,42.14,42.22,16200.0,38.8843,38.8935,38.7372,38.8107,16200.0
2015-02-27 09:35:00,42.24,42.27,42.22,42.22,8100.0,38.8291,38.8567,38.8107,38.8107,8100.0
2015-02-27 09:40:00,42.23,42.26,42.11,42.13,13300.0,38.8199,38.8475,38.7096,38.728,13300.0
2015-02-27 09:45:00,42.14,42.15,42.08,42.08,9400.0,38.7372,38.7464,38.682,38.682,9400.0
2015-02-27 09:50:00,42.08,42.14,42.04,42.1,32200.0,38.682,38.7372,38.6453,38.7004,32200.0
2015-02-27 09:55:00,42.11,42.23,42.11,42.23,19200.0,38.7096,38.8199,38.7096,38.8199,19200.0
2015-02-27 10:00:00,42.23,42.27,42.21,42.22,5300.0,38.8199,38.8567,38.8015,38.8107,5300.0
2015-02-27 10:05:00,42.25,42.25,42.18,42.19,10900.0,38.8383,38.8383,38.774,38.7831,10900.0
2015-02-27 10:10:00,42.2,42.25,42.18,42.22,14000.0,38.7923,38.8383,38.774,38.8107,14000.0
2015-02-27 10:15:00,42.23,42.26,42.19,42.26,7600.0,38.8199,38.8475,38.7831,38.8475,7600.0
2015-02-27 10:20:00,42.26,42.32,42.25,42.31,9900.0,38.8475,38.9026,38.8383,38.8935,9900.0
2015-02-27 10:25:00,42.32,42.32,42.29,42.3,2700.0,38.9026,38.9026,38.8751,38.8843,2700.0
2015-02-27 10:30:00,42.32,42.33,42.23,42.23,5700.0,38.9026,38.9118,38.8199,38.8199,5700.0
2015-02-27 10:35:00,42.22,42.24,42.19,42.22,12700.0,38.8107,38.8291,38.7831,38.8107,12700.0
2015-02-27 10:40:00,42.23,42.26,42.22,42.25,15800.0,38.8199,38.8475,38.8107,38.8383,15800.0
2015-02-27 10:45:00,42.25,42.26,42.23,42.24,39700.0,38.8383,38.8475,38.8199,38.8291,39700.0
2015-02-27 10:50:00,42.23,42.26,42.23,42.25,8900.0,38.8199,38.8475,38.8199,38.8383,8900.0
2015-02-27 10:55:00,42.26,42.26,42.24,42.24,12500.0,38.8475,38.8475,38.8291,38.8291,12500.0
2015-02-27 11:00:00,42.23,42.24,42.21,42.23,25700.0,38.8199,38.8291,38.8015,38.8199,25700.0
2015-02-27 11:05:00,42.24,42.25,42.23,42.23,30900.0,38.8291,38.8383,38.8199,38.8199,30900.0
2015-02-27 11:10:00,42.23,42.24,42.22,42.22,8000.0,38.8199,38.8291,38.8107,38.8107,8000.0
2015-02-27 11:15:00,42.22,42.25,42.22,42.24,6800.0,38.8107,38.8383,38.8107,38.8291,6800.0
2015-02-27 11:20:00,42.24,42.26,42.21,42.26,19400.0,38.8291,38.8475,38.8015,38.8475,19400.0
2015-02-27 11:25:00,42.26,42.26,42.2,42.21,16400.0,38.8475,38.8475,38.7923,38.8015,16400.0
2015-02-27 11:30:00,42.2,42.24,42.2,42.22,15100.0,38.7923,38.8291,38.7923,38.8107,15100.0
2015-02-27 11:35:00,42.23,42.24,42.2,42.24,13400.0,38.8199,38.8291,38.7923,38.8291,13400.0
2015-02-27 11:40:00,42.24,42.24,42.21,42.23,39200.0,38.8291,38.8291,38.8015,38.8199,39200.0
2015-02-27 11:45:00,42.23,42.25,42.2,42.25,24400.0,38.8199,38.8383,38.7923,38.8383,24400.0
2015-02-27 11:50:00,42.25,42.26,42.24,42.24,17700.0,38.8383,38.8475,38.8291,38.8291,17700.0
2015-02-27 11:55:00,42.25,42.26,42.24,42.25,1200.0,38.8383,38.8475,38.8291,38.8383,1200.0
2015-02-27 12:00:00,42.25,42.27,42.24,42.25,15100.0,38.8383,38.8567,38.8291,38.8383,15100.0
2015-02-27 12:05:00,42.25,42.27,42.25,42.26,8000.0,38.8383,38.8567,38.8383,38.8475,8000.0
2015-02-27 12:10:00,42.26,42.26,42.25,42.26,2400.0,38.8475,38.8475,38.8383,38.8475,2400.0
2015-02-27 12:15:00,42.26,42.27,42.23,42.25,84000.0,38.8475,38.8567,38.8199,38.8383,84000.0
2015-02-27 12:20:00,42.25,42.3,42.25,42.3,4800.0,38.8383,38.8843,38.8383,38.8843,4800.0
2015-02-27 12:25:00,42.3,42.34,42.29,42.33,22500.0,38.8843,38.921,38.8751,38.9118,22500.0
2015-02-27 12:30:00,42.34,42.35,42.33,42.35,2300.0,38.921,38.9302,38.9118,38.9302,2300.0
2015-02-27 12:35:00,42.35,42.36,42.34,42.35,12900.0,38.9302,38.9394,38.921,38.9302,12900.0
2015-02-27 12:40:00,42.35,42.36,42.32,42.33,13700.0,38.9302,38.9394,38.9026,38.9118,13700.0
2015-02-27 12:45:00,42.32,42.33,42.31,42.31,5100.0,38.9026,38.9118,38.8935,38.8935,5100.0
2015-02-27 12:50:00,42.32,42.32,42.28,42.3,10300.0,38.9026,38.9026,38.8659,38.8843,10300.0
2015-02-27 12:55:00,42.3,42.3,42.27,42.28,7500.0,38.8843,38.8843,38.8567,38.8659,7500.0
2015-02-27 13:00:00,42.27,42.28,42.25,42.25,17300.0,38.8567,38.8659,38.8383,38.8383,17300.0
2015-02-27 13:05:00,42.26,42.27,42.24,42.25,8600.0,38.8475,38.8567,38.8291,38.8383,8600.0
2015-02-27 13:10:00,42.26,42.26,42.25,42.25,6800.0,38.8475,38.8475,38.8383,38.8383,6800.0
2015-02-27 13:15:00,42.25,42.26,42.24,42.25,14300.0,38.8383,38.8475,38.8291,38.8383,14300.0
2015-02-27 13:20:00,42.25,42.26,42.24,42.25,6600.0,38.8383,38.8475,38.8291,38.8383,6600.0
2015-02-27 13:25:00,42.25,42.27,42.24,42.27,19000.0,38.8383,38.8567,38.8291,38.8567,19000.0
2015-02-27 13:30:00,42.27,42.27,42.25,42.25,2900.0,38.8567,38.8567,38.8383,38.8383,2900.0
2015-02-27 13:35:00,42.25,42.26,42.24,42.24,16600.0,38.8383,38.8475,38.8291,38.8291,16600.0
2015-02-27 13:40:00,42.25,42.28,42.24,42.26,12400.0,38.8383,38.8659,38.8291,38.8475,12400.0
2015-02-27 13:45:00,42.27,42.33,42.27,42.33,17000.0,38.8567,38.9118,38.8567,38.9118,17000.0
2015-02-27 13:50:00,42.32,42.33,42.3,42.31,4800.0,38.9026,38.9118,38.8843,38.8935,4800.0
2015-02-27 13:55:00,42.31,42.33,42.3,42.32,6200.0,38.8935,38.9118,38.8843,38.9026,6200.0
2015-02-27 14:00:00,42.32,42.34,42.31,42.32,6900.0,38.9026,38.921,38.8935,38.9026,6900.0
2015-02-27 14:05:00,42.32,42.34,42.29,42.29,8700.0,38.9026,38.921,38.8751,38.8751,8700.0
2015-02-27 14:10:00,42.29,42.31,42.27,42.27,9700.0,38.8751,38.8935,38.8567,38.8567,9700.0
2015-02-27 14:15:00,42.26,42.28,42.25,42.26,11400.0,38.8475,38.8659,38.8383,38.8475,11400.0
2015-02-27 14:20:00,42.25,42.31,42.24,42.3,28100.0,38.8383,38.8935,38.8291,38.8843,28100.0
2015-02-27 14:25:00,42.29,42.31,42.28,42.29,7700.0,38.8751,38.8935,38.8659,38.8751,7700.0
2015-02-27 14:30:00,42.28,42.28,42.26,42.28,7600.0,38.8659,38.8659,38.8475,38.8659,7600.0
2015-02-27 14:35:00,42.28,42.29,42.24,42.25,37400.0,38.8659,38.8751,38.8291,38.8383,37400.0
2015-02-27 14:40:00,42.25,42.26,42.24,42.24,64300.0,38.8383,38.8475,38.8291,38.8291,64300.0
2015-02-27 14:45:00,42.23,42.25,42.2,42.24,32700.0,38.8199,38.8383,38.7923,38.8291,32700.0
2015-02-27 14:50:00,42.25,42.25,42.19,42.21,16700.0,38.8383,38.8383,38.7831,38.8015,16700.0
2015-02-27 14:55:00,42.21,42.22,42.18,42.19,6900.0,38.8015,38.8107,38.774,38.7831,6900.0
2015-02-27 15:00:00,42.18,42.19,42.15,42.17,11600.0,38.774,38.7831,38.7464,38.7648,11600.0
2015-02-27 15:05:00,42.16,42.18,42.14,42.14,12700.0,38.7556,38.774,38.7372,38.7372,12700.0
2015-02-27 15:10:00,42.14,42.16,42.13,42.14,10400.0,38.7372,38.7556,38.728,38.7372,10400.0
2015-02-27 15:15:00,42.14,42.21,42.12,42.19,22200.0,38.7372,38.8015,38.7188,38.7831,22200.0
2015-02-27 15:20:00,42.19,42.25,42.18,42.25,48200.0,38.7831,38.8383,38.774,38.8383,48200.0
2015-02-27 15:25:00,42.26,42.3,42.24,42.29,23000.0,38.8475,38.8843,38.8291,38.8751,23000.0
2015-02-27 15:30:00,42.29,42.29,42.24,42.24,15900.0,38.8751,38.8751,38.8291,38.8291,15900.0
2015-02-27 15:35:00,42.24,42.25,42.2,42.21,14600.0,38.8291,38.8383,38.7923,38.8015,14600.0
2015-02-27 15:40:00,42.22,42.22,42.17,42.22,14500.0,38.8107,38.8107,38.7648,38.8107,14500.0
2015-02-27 15:45:00,42.21,42.28,42.21,42.26,23300.0,38.8015,38.8659,38.8015,38.8475,23300.0
2015-02-27 15:50:00,42.25,42.26,42.18,42.19,45400.0,38.8383,38.8475,38.774,38.7831,45400.0
2015-02-27 15:55:00,42.19,42.22,42.19,42.2,83100.0,38.7831,38.8107,38.7831,38.7923,83100.0
2015-03-02 09:30:00,42.34,42.5,42.34,42.48,68600.0,38.921,39.0681,38.921,39.0497,68600.0
2015-03-02 09:35:00,42.48,42.49,42.44,42.45,20800.0,39.0497,39.0589,39.013,39.0221,20800.0
2015-03-02 09:40:00,42.46,42.47,42.36,42.38,262700.0,39.0313,39.0405,38.9394,38.9578,262700.0
2015-03-02 09:45:00,42.4,42.59,42.4,42.58,53700.0,38.9762,39.1508,38.9762,39.1417,53700.0
2015-03-02 09:50:00,42.58,42.59,42.5,42.54,14100.0,39.1417,39.1508,39.0681,39.1049,14100.0
2015-03-02 09:55:00,42.55,42.6,42.54,42.54,6200.0,39.1141,39.16,39.1049,39.1049,6200.0
2015-03-02 10:00:00,42.54,42.56,42.43,42.45,20400.0,39.1049,39.1233,39.0038,39.0221,20400.0
2015-03-02 10:05:00,42.44,42.51,42.4,42.5,47600.0,39.013,39.0773,38.9762,39.0681,47600.0
2015-03-02 10:10:00,42.5,42.56,42.48,42.51,34700.0,39.0681,39.1233,39.0497,39.0773,34700.0
2015-03-02 10:15:00,42.53,42.56,42.53,42.54,13000.0,39.0957,39.1233,39.0957,39.1049,13000.0
2015-03-02 10:20:00,42.55,42.59,42.55,42.59,9600.0,39.1141,39.1508,39.1141,39.1508,9600.0
2015-03-02 10:25:00,42.59,42.59,42.52,42.53,31400.0,39.1508,39.1508,39.0865,39.0957,31400.0
2015-03-02 10:30:00,42.54,42.56,42.51,42.54,8300.0,39.1049,39.1233,39.0773,39.1049,8300.0
2015-03-02 10:35:00,42.55,42.56,42.51,42.51,9600.0,39.1141,39.1233,39.0773,39.0773,9600.0
2015-03-02 10:40:00,42.51,42.54,42.49,42.53,31100.0,39.0773,39.1049,39.0589,39.0957,31100.0
2015-03-02 10:45:00,42.53,42.54,42.44,42.44,14500.0,39.0957,39.1049,39.013,39.013,14500.0
2015-03-02 10:50:00,42.45,42.5,42.45,42.48,7900.0,39.0221,39.0681,39.0221,39.0497,7900.0
2015-03-02 10:55:00,42.48,42.48,42.44,42.48,16100.0,39.0497,39.0497,39.013,39.0497,16100.0
2015-03-02 11:00:00,42.48,42.49,42.43,42.45,70800.0,39.0497,39.0589,39.0038,39.0221,70800.0
2015-03-02 11:05:00,42.44,42.48,42.43,42.46,13700.0,39.013,39.0497,39.0038,39.0313,13700.0
2015-03-02 11:10:00,42.47,42.48,42.45,42.46,13900.0,39.0405,39.0497,39.0221,39.0313,13900.0
2015-03-02 11:15:00,42.45,42.48,42.45,42.46,5500.0,39.0221,39.0497,39.0221,39.0313,5500.0
2015-03-02 11:20:00,42.46,42.51,42.46,42.5,10300.0,39.0313,39.0773,39.0313,39.0681,10300.0
2015-03-02 11:25:00,42.5,42.52,42.48,42.5,6400.0,39.0681,39.0865,39.0497,39.0681,6400.0
2015-03-02 11:30:00,42.51,42.56,42.5,42.56,11400.0,39.0773,39.1233,39.0681,39.1233,11400.0
2015-03-02 11:35:00,42.56,42.58,42.54,42.55,11800.0,39.1233,39.1417,39.1049,39.1141,11800.0
2015-03-02 11:40:00,42.55,42.57,42.54,42.55,9200.0,39.1141,39.1325,39.1049,39.1141,9200.0
2015-03-02 11:45:00,42.56,42.56,42.54,42.55,16400.0,39.1233,39.1233,39.1049,39.1141,16400.0
2015-03-02 11:50:00,42.55,42.56,42.52,42.52,6300.0,39.1141,39.1233,39.0865,39.0865,6300.0
2015-03-02 11:55:00,42.51,42.52,42.48,42.51,13600.0,39.0773,39.0865,39.0497,39.0773,13600.0
2015-03-02 12:00:00,42.51,42.51,42.47,42.47,6500.0,39.0773,39.0773,39.0405,39.0405,6500.0
2015-03-02 12:05:00,42.47,42.48,42.45,42.45,3800.0,39.0405,39.0497,39.0221,39.0221,3800.0
2015-03-02 12:10:00,42.47,42.48,42.41,42.41,16200.0,39.0405,39.0497,38.9854,38.9854,16200.0
2015-03-02 12:15:00,42.41,42.44,42.4,42.44,5000.0,38.9854,39.013,38.9762,39.013,5000.0
2015-03-02 12:20:00,42.44,42.46,42.4,42.45,17400.0,39.013,39.0313,38.9762,39.0221,17400.0
2015-03-02 12:25:00,42.45,42.46,42.44,42.45,6000.0,39.0221,39.0313,39.013,39.0221,6000.0
2015-03-02 12:30:00,42.46,42.48,42.45,42.48,5100.0,39.0313,39.0497,39.0221,39.0497,5100.0
2015-03-02 12:35:00,42.48,42.49,42.45,42.46,15500.0,39.0497,39.0589,39.0221,39.0313,15500.0
2015-03-02 12:40:00,42.46,42.46,42.44,42.46,15600.0,39.0313,39.0313,39.013,39.0313,15600.0
2015-03-02 12:45:00,42.45,42.48,42.44,42.47,5500.0,39.0221,39.0497,39.013,39.0405,5500.0
2015-03-02 12:50:00,42.47,42.48,42.45,42.47,8300.0,39.0405,39.0497,39.0221,39.0405,8300.0
2015-03-02 12:55:00,42.47,42.53,42.46,42.5,38300.0,39.0405,39.0957,39.0313,39.0681,38300.0
2015-03-02 13:00:00,42.49,42.53,42.48,42.51,42300.0,39.0589,39.0957,39.0497,39.0773,42300.0
2015-03-02 13:05:00,42.51,42.54,42.51,42.52,19800.0,39.0773,39.1049,39.0773,39.0865,19800.0
2015-03-02 13:10:00,42.52,42.55,42.51,42.52,5600.0,39.0865,39.1141,39.0773,39.0865,5600.0
2015-03-02 13:15:00,42.52,42.52,42.5,42.5,2800.0,39.0865,39.0865,39.0681,39.0681,2800.0
2015-03-02 13:20:00,42.51,42.52,42.49,42.51,5200.0,39.0773,39.0865,39.0589,39.0773,5200.0
2015-03-02 13:25:00,42.49,42.51,42.48,42.5,4000.0,39.0589,39.0773,39.0497,39.0681,4000.0
2015-03-02 13:30:00,42.51,42.53,42.51,42.52,4400.0,39.0773,39.0957,39.0773,39.0865,4400.0
2015-03-02 13:35:00,42.53,42.58,42.51,42.54,9600.0,39.0957,39.1417,39.0773,39.1049,9600.0
2015-03-02 13:40:00,42.54,42.6,42.54,42.58,18100.0,39.1049,39.16,39.1049,39.1417,18100.0
2015-03-02 13:45:00,42.58,42.6,42.57,42.59,4700.0,39.1417,39.16,39.1325,39.1508,4700.0
2015-03-02 13:50:00,42.6,42.6,42.55,42.55,7300.0,39.16,39.16,39.1141,39.1141,7300.0
2015-03-02 13:55:00,42.55,42.6,42.55,42.59,8800.0,39.1141,39.16,39.1141,39.1508,8800.0
2015-03-02 14:00:00,42.6,42.64,42.6,42.63,13600.0,39.16,39.1968,39.16,39.1876,13600.0
2015-03-02 14:05:00,42.64,42.64,42.62,42.62,5100.0,39.1968,39.1968,39.1784,39.1784,5100.0
2015-03-02 14:10:00,42.63,42.63,42.55,42.55,10200.0,39.1876,39.1876,39.1141,39.1141,10200.0
2015-03-02 14:15:00,42.55,42.61,42.55,42.6,13000.0,39.1141,39.1692,39.1141,39.16,13000.0
2015-03-02 14:20:00,42.61,42.63,42.6,42.62,8100.0,39.1692,39.1876,39.16,39.1784,8100.0
2015-03-02 14:25:00,42.62,42.64,42.58,42.59,12400.0,39.1784,39.1968,39.1417,39.1508,12400.0
2015-03-02 14:30:00,42.58,42.59,42.56,42.58,9500.0,39.1417,39.1508,39.1233,39.1417,9500.0
2015-03-02 14:35:00,42.59,42.6,42.57,42.58,12500.0,39.1508,39.16,39.1325,39.1417,12500.0
2015-03-02 14:40:00,42.58,42.58,42.55,42.57,8600.0,39.1417,39.1417,39.1141,39.1325,8600.0
2015-03-02 14:45:00,42.57,42.6,42.55,42.59,24000.0,39.1325,39.16,39.1141,39.1508,24000.0
2015-03-02 14:50:00,42.58,42.59,42.56,42.59,11300.0,39.1417,39.1508,39.1233,39.1508,11300.0
2015-03-02 14:55:00,42.59,42.62,42.58,42.6,10200.0,39.1508,39.1784,39.1417,39.16,10200.0
2015-03-02 15:00:00,42.61,42.63,42.59,42.63,18500.0,39.1692,39.1876,39.1508,39.1876,18500.0
2015-03-02 15:05:00,42.63,42.67,42.63,42.67,10200.0,39.1876,39.2244,39.1876,39.2244,10200.0
2015-03-02 15:10:00,42.67,42.68,42.64,42.66,9200.0,39.2244,39.2336,39.1968,39.2152,9200.0
2015-03-02 15:15:00,42.66,42.67,42.64,42.66,6700.0,39.2152,39.2244,39.1968,39.2152,6700.0
2015-03-02 15:20:00,42.67,42.68,42.62,42.62,21700.0,39.2244,39.2336,39.1784,39.1784,21700.0
2015-03-02 15:25:00,42.64,42.67,42.63,42.66,12800.0,39.1968,39.2244,39.1876,39.2152,12800.0
2015-03-02 15:30:00,42.67,42.68,42.64,42.66,16300.0,39.2244,39.2336,39.1968,39.2152,16300.0
2015-03-02 15:35:00,42.66,42.68,42.65,42.65,20300.0,39.2152,39.2336,39.206,39.206,20300.0
2015-03-02 15:40:00,42.66,42.67,42.63,42.66,24000.0,39.2152,39.2244,39.1876,39.2152,24000.0
2015-03-02 15:45:00,42.67,42.71,42.66,42.71,33400.0,39.2244,39.2612,39.2152,39.2612,33400.0
2015-03-02 15:50:00,42.71,42.74,42.7,42.71,46100.0,39.2612,39.2887,39.252,39.2612,46100.0
2015-03-02 15:55:00,42.71,42.72,42.65,42.69,96100.0,39.2612,39.2703,39.206,39.2428,96100.0
2015-03-03 09:30:00,42.45,42.45,42.27,42.41,35900.0,39.0221,39.0221,38.8567,38.9854,35900.0
2015-03-03 09:35:00,42.43,42.57,42.42,42.47,6600.0,39.0038,39.1325,38.9946,39.0405,6600.0
2015-03-03 09:40:00,42.45,42.47,42.32,42.34,10000.0,39.0221,39.0405,38.9026,38.921,10000.0
2015-03-03 09:45:00,42.34,42.36,42.29,42.35,13200.0,38.921,38.9394,38.8751,38.9302,13200.0
2015-03-03 09:50:00,42.36,42.43,42.31,42.4,29000.0,38.9394,39.0038,38.8935,38.9762,29000.0
2015-03-03 09:55:00,42.41,42.44,42.37,42.38,8600.0,38.9854,39.013,38.9486,38.9578,8600.0
2015-03-03 10:00:00,42.4,42.45,42.4,42.43,6600.0,38.9762,39.0221,38.9762,39.0038,6600.0
2015-03-03 10:05:00,42.44,42.46,42.44,42.45,11200.0,39.013,39.0313,39.013,39.0221,11200.0
2015-03-03 10:10:00,42.44,42.46,42.39,42.41,15800.0,39.013,39.0313,38.967,38.9854,15800.0
2015-03-03 10:15:00,42.41,42.48,42.39,42.46,11100.0,38.9854,39.0497,38.967,39.0313,11100.0
2015-03-03 10:20:00,42.47,42.49,42.42,42.43,3600.0,39.0405,39.0589,38.9946,39.0038,3600.0
2015-03-03 10:25:00,42.42,42.42,42.39,42.41,9800.0,38.9946,38.9946,38.967,38.9854,9800.0
2015-03-03 10:30:00,42.43,42.44,42.4,42.42,4900.0,39.0038,39.013,38.9762,38.9946,4900.0
2015-03-03 10:35:00,42.41,42.42,42.4,42.41,20300.0,38.9854,38.9946,38.9762,38.9854,20300.0
2015-03-03 10:40:00,42.42,42.43,42.4,42.4,4400.0,38.9946,39.0038,38.9762,38.9762,4400.0
2015-03-03 10:45:00,42.41,42.43,42.4,42.42,13600.0,38.9854,39.0038,38.9762,38.9946,13600.0
2015-03-03 10:50:00,42.41,42.41,42.4,42.41,16000.0,38.9854,38.9854,38.9762,38.9854,16000.0
2015-03-03 10:55:00,42.41,42.42,42.39,42.42,31800.0,38.9854,38.9946,38.967,38.9946,31800.0
2015-03-03 11:00:00,42.41,42.42,42.39,42.4,36500.0,38.9854,38.9946,38.967,38.9762,36500.0
2015-03-03 11:05:00,42.4,42.42,42.39,42.41,37200.0,38.9762,38.9946,38.967,38.9854,37200.0
2015-03-03 11:10:00,42.42,42.42,42.34,42.34,45500.0,38.9946,38.9946,38.921,38.921,45500.0
2015-03-03 11:15:00,42.36,42.42,42.36,42.39,7200.0,38.9394,38.9946,38.9394,38.967,7200.0
2015-03-03 11:20:00,42.4,42.4,42.35,42.36,18600.0,38.9762,38.9762,38.9302,38.9394,18600.0
2015-03-03 11:25:00,42.36,42.37,42.35,42.36,9500.0,38.9394,38.9486,38.9302,38.9394,9500.0
2015-03-03 11:30:00,42.36,42.37,42.26,42.27,27300.0,38.9394,38.9486,38.8475,38.8567,27300.0
2015-03-03 11:35:00,42.28,42.29,42.23,42.24,5800.0,38.8659,38.8751,38.8199,38.8291,5800.0
2015-03-03 11:40:00,42.23,42.23,42.14,42.16,13700.0,38.8199,38.8199,38.7372,38.7556,13700.0
2015-03-03 11:45:00,42.16,42.21,42.14,42.21,14400.0,38.7556,38.8015,38.7372,38.8015,14400.0
2015-03-03 11:50:00,42.21,42.22,42.19,42.21,10300.0,38.8015,38.8107,38.7831,38.8015,10300.0
2015-03-03 11:55:00,42.21,42.26,42.21,42.21,9600.0,38.8015,38.8475,38.8015,38.8015,9600.0
2015-03-03 12:00:00,42.22,42.22,42.19,42.21,11500.0,38.8107,38.8107,38.7831,38.8015,11500.0
2015-03-03 12:05:00,42.21,42.21,42.19,42.2,12200.0,38.8015,38.8015,38.7831,38.7923,12200.0
2015-03-03 12:10:00,42.21,42.23,42.2,42.23,8800.0,38.8015,38.8199,38.7923,38.8199,8800.0
2015-03-03 12:15:00,42.23,42.24,42.22,42.23,6900.0,38.8199,38.8291,38.8107,38.8199,6900.0
2015-03-03 12:20:00,42.23,42.3,42.23,42.26,26700.0,38.8199,38.8843,38.8199,38.8475,26700.0
2015-03-03 12:25:00,42.26,42.26,42.19,42.21,17000.0,38.8475,38.8475,38.7831,38.8015,17000.0
2015-03-03 12:30:00,42.2,42.22,42.15,42.21,13700.0,38.7923,38.8107,38.7464,38.8015,13700.0
2015-03-03 12:35:00,42.21,42.23,42.2,42.2,5000.0,38.8015,38.8199,38.7923,38.7923,5000.0
2015-03-03 12:40:00,42.2,42.21,42.19,42.2,61200.0,38.7923,38.8015,38.7831,38.7923,61200.0
2015-03-03 12:45:00,42.2,42.2,42.19,42.19,2600.0,38.7923,38.7923,38.7831,38.7831,2600.0
2015-03-03 12:50:00,42.19,42.25,42.19,42.25,9800.0,38.7831,38.8383,38.7831,38.8383,9800.0
2015-03-03 12:55:00,42.25,42.28,42.24,42.27,234300.0,38.8383,38.8659,38.8291,38.8567,234300.0
2015-03-03 13:00:00,42.27,42.3,42.25,42.25,7200.0,38.8567,38.8843,38.8383,38.8383,7200.0
2015-03-03 13:05:00,42.25,42.27,42.23,42.23,6100.0,38.8383,38.8567,38.8199,38.8199,6100.0
2015-03-03 13:10:00,42.23,42.24,42.19,42.19,5900.0,38.8199,38.8291,38.7831,38.7831,5900.0
2015-03-03 13:15:00,42.19,42.2,42.16,42.18,9300.0,38.7831,38.7923,38.7556,38.774,9300.0
2015-03-03 13:20:00,42.17,42.18,42.14,42.16,7800.0,38.7648,38.774,38.7372,38.7556,7800.0
2015-03-03 13:25:00,42.15,42.19,42.14,42.17,10400.0,38.7464,38.7831,38.7372,38.7648,10400.0
2015-03-03 13:30:00,42.18,42.22,42.18,42.21,10100.0,38.774,38.8107,38.774,38.8015,10100.0
2015-03-03 13:35:00,42.2,42.21,42.18,42.18,6800.0,38.7923,38.8015,38.774,38.774,6800.0
2015-03-03 13:40:00,42.18,42.2,42.17,42.19,14500.0,38.774,38.7923,38.7648,38.7831,14500.0
2015-03-03 13:45:00,42.19,42.19,42.17,42.17,9400.0,38.7831,38.7831,38.7648,38.7648,9400.0
2015-03-03 13:50:00,42.17,42.2,42.16,42.2,9900.0,38.7648,38.7923,38.7556,38.7923,9900.0
2015-03-03 13:55:00,42.21,42.21,42.18,42.2,9000.0,38.8015,38.8015,38.774,38.7923,9000.0
2015-03-03 14:00:00,42.2,42.22,42.19,42.21,10200.0,38.7923,38.8107,38.7831,38.8015,10200.0
2015-03-03 14:05:00,42.21,42.25,42.2,42.25,14300.0,38.8015,38.8383,38.7923,38.8383,14300.0
2015-03-03 14:10:00,42.25,42.3,42.25,42.29,9700.0,38.8383,38.8843,38.8383,38.8751,9700.0
2015-03-03 14:15:00,42.29,42.3,42.23,42.24,13700.0,38.8751,38.8843,38.8199,38.8291,13700.0
2015-03-03 14:20:00,42.24,42.25,42.23,42.23,4400.0,38.8291,38.8383,38.8199,38.8199,4400.0
2015-03-03 14:25:00,42.24,42.25,42.23,42.24,6300.0,38.8291,38.8383,38.8199,38.8291,6300.0
2015-03-03 14:30:00,42.24,42.25,42.21,42.22,18900.0,38.8291,38.8383,38.8015,38.8107,18900.0
2015-03-03 14:35:00,42.22,42.23,42.21,42.21,6400.0,38.8107,38.8199,38.8015,38.8015,6400.0
2015-03-03 14:40:00,42.21,42.22,42.18,42.18,22200.0,38.8015,38.8107,38.774,38.774,22200.0
2015-03-03 14:45:00,42.18,42.22,42.16,42.21,12800.0,38.774,38.8107,38.7556,38.8015,12800.0
2015-03-03 14:50:00,42.21,42.21,42.2,42.2,4700.0,38.8015,38.8015,38.7923,38.7923,4700.0
2015-03-03 14:55:00,42.2,42.22,42.2,42.2,8400.0,38.7923,38.8107,38.7923,38.7923,8400.0
2015-03-03 15:00:00,42.2,42.23,42.19,42.22,24400.0,38.7923,38.8199,38.7831,38.8107,24400.0
2015-03-03 15:05:00,42.22,42.22,42.2,42.21,13400.0,38.8107,38.8107,38.7923,38.8015,13400.0
2015-03-03 15:10:00,42.21,42.22,42.19,42.2,24100.0,38.8015,38.8107,38.7831,38.7923,24100.0
2015-03-03 15:15:00,42.2,42.23,42.2,42.23,8200.0,38.7923,38.8199,38.7923,38.8199,8200.0
2015-03-03 15:20:00,42.22,42.25,42.22,42.24,8700.0,38.8107,38.8383,38.8107,38.8291,8700.0
2015-03-03 15:25:00,42.24,42.26,42.24,42.25,9300.0,38.8291,38.8475,38.8291,38.8383,9300.0
2015-03-03 15:30:00,42.26,42.26,42.23,42.25,17200.0,38.8475,38.8475,38.8199,38.8383,17200.0
2015-03-03 15:35:00,42.25,42.25,42.2,42.21,10300.0,38.8383,38.8383,38.7923,38.8015,10300.0
2015-03-03 15:40:00,42.21,42.22,42.19,42.22,25300.0,38.8015,38.8107,38.7831,38.8107,25300.0
2015-03-03 15:45:00,42.21,42.23,42.2,42.21,22700.0,38.8015,38.8199,38.7923,38.8015,22700.0
2015-03-03 15:50:00,42.2,42.22,42.2,42.21,25700.0,38.7923,38.8107,38.7923,38.8015,25700.0
2015-03-03 15:55:00,42.21,42.27,42.21,42.26,100100.0,38.8015,38.8567,38.8015,38.8475,100100.0
2015-03-04 09:30:00,41.95,42.07,41.89,41.95,34900.0,38.5625,38.6728,38.5074,38.5625,34900.0
2015-03-04 09:35:00,41.92,41.99,41.86,41.9,21600.0,38.5349,38.5993,38.4798,38.5166,21600.0
2015-03-04 09:40:00,41.89,42.0,41.89,41.98,21400.0,38.5074,38.6085,38.5074,38.5901,21400.0
2015-03-04 09:45:00,41.97,42.05,41.96,42.01,22900.0,38.5809,38.6544,38.5717,38.6177,22900.0
2015-03-04 09:50:00,42.01,42.01,41.92,41.98,20800.0,38.6177,38.6177,38.5349,38.5901,20800.0
2015-03-04 09:55:00,41.98,42.01,41.95,41.99,14600.0,38.5901,38.6177,38.5625,38.5993,14600.0
2015-03-04 10:00:00,41.99,42.01,41.89,41.91,22300.0,38.5993,38.6177,38.5074,38.5258,22300.0
2015-03-04 10:05:00,41.91,41.97,41.89,41.9,14000.0,38.5258,38.5809,38.5074,38.5166,14000.0
2015-03-04 10:10:00,41.9,41.9,41.8,41.83,62700.0,38.5166,38.5166,38.4246,38.4522,62700.0
2015-03-04 10:15:00,41.83,41.91,41.82,41.89,9100.0,38.4522,38.5258,38.443,38.5074,9100.0
2015-03-04 10:20:00,41.9,41.9,41.86,41.86,11500.0,38.5166,38.5166,38.4798,38.4798,11500.0
2015-03-04 10:25:00,41.87,41.9,41.84,41.89,16900.0,38.489,38.5166,38.4614,38.5074,16900.0
2015-03-04 10:30:00,41.89,41.92,41.84,41.91,18800.0,38.5074,38.5349,38.4614,38.5258,18800.0
2015-03-04 10:35:00,41.92,41.93,41.86,41.89,12100.0,38.5349,38.5441,38.4798,38.5074,12100.0
2015-03-04 10:40:00,41.89,41.9,41.84,41.87,20500.0,38.5074,38.5166,38.4614,38.489,20500.0
2015-03-04 10:45:00,41.87,41.88,41.77,41.77,15800.0,38.489,38.4982,38.3971,38.3971,15800.0
2015-03-04 10:50:00,41.78,41.79,41.75,41.75,16400.0,38.4063,38.4154,38.3787,38.3787,16400.0
2015-03-04 10:55:00,41.76,41.8,41.75,41.8,14200.0,38.3879,38.4246,38.3787,38.4246,14200.0
2015-03-04 11:00:00,41.79,41.82,41.78,41.78,13400.0,38.4154,38.443,38.4063,38.4063,13400.0
2015-03-04 11:05:00,41.77,41.81,41.73,41.81,29700.0,38.3971,38.4338,38.3603,38.4338,29700.0
2015-03-04 11:10:00,41.81,41.84,41.81,41.83,11300.0,38.4338,38.4614,38.4338,38.4522,11300.0
2015-03-04 11:15:00,41.84,41.93,41.83,41.91,21200.0,38.4614,38.5441,38.4522,38.5258,21200.0
2015-03-04 11:20:00,41.91,41.93,41.87,41.87,12200.0,38.5258,38.5441,38.489,38.489,12200.0
2015-03-04 11:25:00,41.87,41.92,41.86,41.88,14100.0,38.489,38.5349,38.4798,38.4982,14100.0
2015-03-04 11:30:00,41.88,41.96,41.88,41.95,12300.0,38.4982,38.5717,38.4982,38.5625,12300.0
2015-03-04 11:35:00,41.96,42.01,41.95,42.0,8200.0,38.5717,38.6177,38.5625,38.6085,8200.0
2015-03-04 11:40:00,42.0,42.02,41.98,41.98,14200.0,38.6085,38.6269,38.5901,38.5901,14200.0
2015-03-04 11:45:00,41.97,41.99,41.97,41.99,8700.0,38.5809,38.5993,38.5809,38.5993,8700.0
2015-03-04 11:50:00,42.0,42.0,41.96,41.96,6300.0,38.6085,38.6085,38.5717,38.5717,6300.0
2015-03-04 11:55:00,41.96,42.0,41.93,41.99,10800.0,38.5717,38.6085,38.5441,38.5993,10800.0
2015-03-04 12:00:00,41.98,42.02,41.97,42.01,13900.0,38.5901,38.6269,38.5809,38.6177,13900.0
2015-03-04 12:05:00,42.01,42.04,42.0,42.01,7100.0,38.6177,38.6453,38.6085,38.6177,7100.0
2015-03-04 12:10:00,42.01,42.08,41.99,42.08,20200.0,38.6177,38.682,38.5993,38.682,20200.0
2015-03-04 12:15:00,42.1,42.12,42.05,42.05,5500.0,38.7004,38.7188,38.6544,38.6544,5500.0
2015-03-04 12:20:00,42.05,42.09,42.05,42.09,5900.0,38.6544,38.6912,38.6544,38.6912,5900.0
2015-03-04 12:25:00,42.09,42.12,42.09,42.09,5700.0,38.6912,38.7188,38.6912,38.6912,5700.0
2015-03-04 12:30:00,42.1,42.11,42.02,42.03,6400.0,38.7004,38.7096,38.6269,38.6361,6400.0
2015-03-04 12:35:00,42.02,42.08,42.02,42.08,6500.0,38.6269,38.682,38.6269,38.682,6500.0
2015-03-04 12:40:00,42.08,42.14,42.08,42.14,10100.0,38.682,38.7372,38.682,38.7372,10100.0
2015-03-04 12:45:00,42.14,42.15,42.12,42.15,5200.0,38.7372,38.7464,38.7188,38.7464,5200.0
2015-03-04 12:50:00,42.16,42.16,42.12,42.12,4300.0,38.7556,38.7556,38.7188,38.7188,4300.0
2015-03-04 12:55:00,42.11,42.11,42.07,42.08,3700.0,38.7096,38.7096,38.6728,38.682,3700.0
2015-03-04 13:00:00,42.08,42.1,42.07,42.09,3600.0,38.682,38.7004,38.6728,38.6912,3600.0
2015-03-04 13:05:00,42.09,42.09,42.07,42.08,3500.0,38.6912,38.6912,38.6728,38.682,3500.0
2015-03-04 13:10:00,42.08,42.08,42.03,42.04,7600.0,38.682,38.682,38.6361,38.6453,7600.0
2015-03-04 13:15:00,42.04,42.06,42.04,42.04,3600.0,38.6453,38.6636,38.6453,38.6453,3600.0
2015-03-04 13:20:00,42.04,42.08,42.03,42.06,6200.0,38.6453,38.682,38.6361,38.6636,6200.0
2015-03-04 13:25:00,42.06,42.08,42.06,42.07,6200.0,38.6636,38.682,38.6636,38.6728,6200.0
2015-03-04 13:30:00,42.06,42.07,42.04,42.05,7500.0,38.6636,38.6728,38.6453,38.6544,7500.0
2015-03-04 13:35:00,42.06,42.08,42.05,42.06,5200.0,38.6636,38.682,38.6544,38.6636,5200.0
2015-03-04 13:40:00,42.07,42.08,42.04,42.05,8000.0,38.6728,38.682,38.6453,38.6544,8000.0
2015-03-04 13:45:00,42.05,42.06,42.02,42.02,7900.0,38.6544,38.6636,38.6269,38.6269,7900.0
2015-03-04 13:50:00,42.02,42.03,42.0,42.01,5700.0,38.6269,38.6361,38.6085,38.6177,5700.0
2015-03-04 13:55:00,42.0,42.02,42.0,42.01,31800.0,38.6085,38.6269,38.6085,38.6177,31800.0
2015-03-04 14:00:00,42.02,42.05,42.01,42.03,16200.0,38.6269,38.6544,38.6177,38.6361,16200.0
2015-03-04 14:05:00,42.04,42.05,42.01,42.02,8500.0,38.6453,38.6544,38.6177,38.6269,8500.0
2015-03-04 14:10:00,42.03,42.04,41.99,42.0,20500.0,38.6361,38.6453,38.5993,38.6085,20500.0
2015-03-04 14:15:00,42.0,42.05,42.0,42.03,12400.0,38.6085,38.6544,38.6085,38.6361,12400.0
2015-03-04 14:20:00,42.02,42.03,42.01,42.03,4600.0,38.6269,38.6361,38.6177,38.6361,4600.0
2015-03-04 14:25:00,42.01,42.01,42.0,42.01,5800.0,38.6177,38.6177,38.6085,38.6177,5800.0
2015-03-04 14:30:00,42.01,42.02,42.0,42.01,6000.0,38.6177,38.6269,38.6085,38.6177,6000.0
2015-03-04 14:35:00,42.02,42.03,41.99,41.99,10600.0,38.6269,38.6361,38.5993,38.5993,10600.0
2015-03-04 14:40:00,42.0,42.04,42.0,42.03,14100.0,38.6085,38.6453,38.6085,38.6361,14100.0
2015-03-04 14:45:00,42.03,42.04,42.02,42.02,4800.0,38.6361,38.6453,38.6269,38.6269,4800.0
2015-03-04 14:50:00,42.03,42.04,42.02,42.03,5500.0,38.6361,38.6453,38.6269,38.6361,5500.0
2015-03-04 14:55:00,42.03,42.04,42.01,42.04,5900.0,38.6361,38.6453,38.6177,38.6453,5900.0
2015-03-04 15:00:00,42.03,42.04,42.0,42.0,11800.0,38.6361,38.6453,38.6085,38.6085,11800.0
2015-03-04 15:05:00,42.0,42.01,41.97,42.01,22400.0,38.6085,38.6177,38.5809,38.6177,22400.0
2015-03-04 15:10:00,42.02,42.02,42.0,42.01,33900.0,38.6269,38.6269,38.6085,38.6177,33900.0
2015-03-04 15:15:00,42.01,42.02,41.99,41.99,23000.0,38.6177,38.6269,38.5993,38.5993,23000.0
2015-03-04 15:20:00,41.99,42.01,41.99,42.01,15400.0,38.5993,38.6177,38.5993,38.6177,15400.0
2015-03-04 15:25:00,42.01,42.01,41.97,41.99,15500.0,38.6177,38.6177,38.5809,38.5993,15500.0
2015-03-04 15:30:00,41.99,42.04,41.99,42.03,16800.0,38.5993,38.6453,38.5993,38.6361,16800.0
2015-03-04 15:35:00,42.04,42.04,42.01,42.03,12400.0,38.6453,38.6453,38.6177,38.6361,12400.0
2015-03-04 15:40:00,42.02,42.02,42.0,42.02,15800.0,38.6269,38.6269,38.6085,38.6269,15800.0
2015-03-04 15:45:00,42.03,42.03,42.01,42.01,19100.0,38.6361,38.6361,38.6177,38.6177,19100.0
2015-03-04 15:50:00,42.01,42.02,42.0,42.01,32200.0,38.6177,38.6269,38.6085,38.6177,32200.0
2015-03-04 15:55:00,42.01,42.03,42.0,42.02,58100.0,38.6177,38.6361,38.6085,38.6269,58100.0
2015-03-05 09:30:00,42.11,42.14,41.99,42.1,36600.0,38.7096,38.7372,38.5993,38.7004,36600.0
2015-03-05 09:35:00,42.08,42.14,42.0,42.14,26900.0,38.682,38.7372,38.6085,38.7372,26900.0
2015-03-05 09:40:00,42.11,42.13,42.04,42.08,8300.0,38.7096,38.728,38.6453,38.682,8300.0
2015-03-05 09:45:00,42.09,42.14,42.07,42.13,6600.0,38.6912,38.7372,38.6728,38.728,6600.0
2015-03-05 09:50:00,42.14,42.19,42.14,42.17,14500.0,38.7372,38.7831,38.7372,38.7648,14500.0
2015-03-05 09:55:00,42.17,42.18,42.12,42.12,6900.0,38.7648,38.774,38.7188,38.7188,6900.0
2015-03-05 10:00:00,42.12,42.12,42.06,42.08,11500.0,38.7188,38.7188,38.6636,38.682,11500.0
2015-03-05 10:05:00,42.1,42.14,42.09,42.11,33000.0,38.7004,38.7372,38.6912,38.7096,33000.0
2015-03-05 10:10:00,42.11,42.15,42.09,42.12,13800.0,38.7096,38.7464,38.6912,38.7188,13800.0
2015-03-05 10:15:00,42.12,42.14,42.04,42.04,15400.0,38.7188,38.7372,38.6453,38.6453,15400.0
2015-03-05 10:20:00,42.04,42.05,42.0,42.0,12900.0,38.6453,38.6544,38.6085,38.6085,12900.0
2015-03-05 10:25:00,42.02,42.02,41.99,42.01,21900.0,38.6269,38.6269,38.5993,38.6177,21900.0
2015-03-05 10:30:00,42.02,42.03,42.0,42.0,11000.0,38.6269,38.6361,38.6085,38.6085,11000.0
2015-03-05 10:35:00,42.01,42.01,41.97,41.97,25000.0,38.6177,38.6177,38.5809,38.5809,25000.0
2015-03-05 10:40:00,41.97,41.98,41.92,41.93,27800.0,38.5809,38.5901,38.5349,38.5441,27800.0
2015-03-05 10:45:00,41.93,41.95,41.93,41.93,19800.0,38.5441,38.5625,38.5441,38.5441,19800.0
2015-03-05 10:50:00,41.93,41.97,41.93,41.93,16500.0,38.5441,38.5809,38.5441,38.5441,16500.0
2015-03-05 10:55:00,41.94,41.94,41.91,41.92,11900.0,38.5533,38.5533,38.5258,38.5349,11900.0
2015-03-05 11:00:00,41.92,41.92,41.89,41.89,6000.0,38.5349,38.5349,38.5074,38.5074,6000.0
2015-03-05 11:05:00,41.89,41.91,41.86,41.87,16100.0,38.5074,38.5258,38.4798,38.489,16100.0
2015-03-05 11:10:00,41.87,41.89,41.84,41.89,12500.0,38.489,38.5074,38.4614,38.5074,12500.0
2015-03-05 11:15:00,41.89,41.9,41.86,41.9,9800.0,38.5074,38.5166,38.4798,38.5166,9800.0
2015-03-05 11:20:00,41.91,41.97,41.9,41.97,11300.0,38.5258,38.5809,38.5166,38.5809,11300.0
2015-03-05 11:25:00,41.97,41.99,41.94,41.99,28200.0,38.5809,38.5993,38.5533,38.5993,28200.0
2015-03-05 11:30:00,42.0,42.01,41.99,42.0,13200.0,38.6085,38.6177,38.5993,38.6085,13200.0
2015-03-05 11:35:00,42.0,42.03,41.99,42.0,11100.0,38.6085,38.6361,38.5993,38.6085,11100.0
2015-03-05 11:40:00,42.0,42.03,41.99,41.99,9400.0,38.6085,38.6361,38.5993,38.5993,9400.0
2015-03-05 11:45:00,42.0,42.01,41.99,42.0,8600.0,38.6085,38.6177,38.5993,38.6085,8600.0
2015-03-05 11:50:00,42.01,42.05,42.01,42.05,7800.0,38.6177,38.6544,38.6177,38.6544,7800.0
2015-03-05 11:55:00,42.05,42.05,42.0,42.02,28100.0,38.6544,38.6544,38.6085,38.6269,28100.0
2015-03-05 12:00:00,42.02,42.03,42.0,42.0,9100.0,38.6269,38.6361,38.6085,38.6085,9100.0
2015-03-05 12:05:00,42.0,42.02,41.99,42.0,24200.0,38.6085,38.6269,38.5993,38.6085,24200.0
2015-03-05 12:10:00,42.0,42.01,41.99,41.99,9400.0,38.6085,38.6177,38.5993,38.5993,9400.0
2015-03-05 12:15:00,41.99,42.01,41.99,42.0,11600.0,38.5993,38.6177,38.5993,38.6085,11600.0
2015-03-05 12:20:00,42.01,42.01,41.98,42.0,16200.0,38.6177,38.6177,38.5901,38.6085,16200.0
2015-03-05 12:25:00,42.0,42.01,41.99,42.0,3100.0,38.6085,38.6177,38.5993,38.6085,3100.0
2015-03-05 12:30:00,41.99,42.02,41.99,42.0,5900.0,38.5993,38.6269,38.5993,38.6085,5900.0
2015-03-05 12:35:00,42.0,42.03,41.99,42.03,6000.0,38.6085,38.6361,38.5993,38.6361,6000.0
2015-03-05 12:40:00,42.03,42.03,42.0,42.01,6600.0,38.6361,38.6361,38.6085,38.6177,6600.0
2015-03-05 12:45:00,42.0,42.0,41.98,42.0,24800.0,38.6085,38.6085,38.5901,38.6085,24800.0
2015-03-05 12:50:00,41.99,42.01,41.98,42.0,29500.0,38.5993,38.6177,38.5901,38.6085,29500.0
2015-03-05 12:55:00,41.99,42.0,41.97,42.0,18600.0,38.5993,38.6085,38.5809,38.6085,18600.0
2015-03-05 13:00:00,41.99,42.01,41.98,42.0,4900.0,38.5993,38.6177,38.5901,38.6085,4900.0
2015-03-05 13:05:00,42.0,42.02,42.0,42.0,3200.0,38.6085,38.6269,38.6085,38.6085,3200.0
2015-03-05 13:10:00,42.0,42.02,41.99,42.01,26500.0,38.6085,38.6269,38.5993,38.6177,26500.0
2015-03-05 13:15:00,42.02,42.04,42.02,42.03,6700.0,38.6269,38.6453,38.6269,38.6361,6700.0
2015-03-05 13:20:00,42.02,42.03,42.0,42.03,10600.0,38.6269,38.6361,38.6085,38.6361,10600.0
2015-03-05 13:25:00,42.04,42.08,42.04,42.08,3600.0,38.6453,38.682,38.6453,38.682,3600.0
2015-03-05 13:30:00,42.07,42.08,42.06,42.06,4600.0,38.6728,38.682,38.6636,38.6636,4600.0
2015-03-05 13:35:00,42.06,42.06,42.05,42.05,4800.0,38.6636,38.6636,38.6544,38.6544,4800.0
2015-03-05 13:40:00,42.05,42.06,41.99,42.02,47800.0,38.6544,38.6636,38.5993,38.6269,47800.0
2015-03-05 13:45:00,42.03,42.05,42.02,42.05,5900.0,38.6361,38.6544,38.6269,38.6544,5900.0
2015-03-05 13:50:00,42.05,42.06,42.03,42.05,15700.0,38.6544,38.6636,38.6361,38.6544,15700.0
2015-03-05 13:55:00,42.05,42.1,42.03,42.1,12600.0,38.6544,38.7004,38.6361,38.7004,12600.0
2015-03-05 14:00:00,42.11,42.15,42.08,42.15,14100.0,38.7096,38.7464,38.682,38.7464,14100.0
2015-03-05 14:05:00,42.15,42.17,42.15,42.17,6800.0,38.7464,38.7648,38.7464,38.7648,6800.0
2015-03-05 14:10:00,42.17,42.17,42.13,42.14,10000.0,38.7648,38.7648,38.728,38.7372,10000.0
2015-03-05 14:15:00,42.14,42.18,42.13,42.18,8500.0,38.7372,38.774,38.728,38.774,8500.0
2015-03-05 14:20:00,42.17,42.18,42.15,42.17,9900.0,38.7648,38.774,38.7464,38.7648,9900.0
2015-03-05 14:25:00,42.16,42.16,42.14,42.15,6300.0,38.7556,38.7556,38.7372,38.7464,6300.0
2015-03-05 14:30:00,42.15,42.16,42.15,42.15,2500.0,38.7464,38.7556,38.7464,38.7464,2500.0
2015-03-05 14:35:00,42.15,42.16,42.1,42.1,10000.0,38.7464,38.7556,38.7004,38.7004,10000.0
2015-03-05 14:40:00,42.11,42.13,42.1,42.12,12600.0,38.7096,38.728,38.7004,38.7188,12600.0
2015-03-05 14:45:00,42.12,42.13,42.11,42.13,4900.0,38.7188,38.728,38.7096,38.728,4900.0
2015-03-05 14:50:00,42.13,42.18,42.12,42.18,10400.0,38.728,38.774,38.7188,38.774,10400.0
2015-03-05 14:55:00,42.17,42.17,42.13,42.14,17100.0,38.7648,38.7648,38.728,38.7372,17100.0
2015-03-05 15:00:00,42.14,42.14,42.1,42.11,9800.0,38.7372,38.7372,38.7004,38.7096,9800.0
2015-03-05 15:05:00,42.11,42.12,42.07,42.09,11800.0,38.7096,38.7188,38.6728,38.6912,11800.0
2015-03-05 15:10:00,42.09,42.14,42.08,42.14,14400.0,38.6912,38.7372,38.682,38.7372,14400.0
2015-03-05 15:15:00,42.14,42.19,42.13,42.18,17500.0,38.7372,38.7831,38.728,38.774,17500.0
2015-03-05 15:20:00,42.18,42.21,42.17,42.21,10600.0,38.774,38.8015,38.7648,38.8015,10600.0
2015-03-05 15:25:00,42.21,42.21,42.18,42.2,22600.0,38.8015,38.8015,38.774,38.7923,22600.0
2015-03-05 15:30:00,42.21,42.21,42.16,42.17,21600.0,38.8015,38.8015,38.7556,38.7648,21600.0
2015-03-05 15:35:00,42.17,42.21,42.16,42.2,18100.0,38.7648,38.8015,38.7556,38.7923,18100.0
2015-03-05 15:40:00,42.2,42.22,42.17,42.18,21700.0,38.7923,38.8107,38.7648,38.774,21700.0
2015-03-05 15:45:00,42.18,42.22,42.18,42.2,23300.0,38.774,38.8107,38.774,38.7923,23300.0
2015-03-05 15:50:00,42.2,42.22,42.19,42.21,30800.0,38.7923,38.8107,38.7831,38.8015,30800.0
2015-03-05 15:55:00,42.22,42.24,42.21,42.22,67600.0,38.8107,38.8291,38.8015,38.8107,67600.0
2015-03-06 09:30:00,41.95,42.05,41.91,42.01,29700.0,38.5625,38.6544,38.5258,38.6177,29700.0
2015-03-06 09:35:00,41.99,42.0,41.91,41.96,9300.0,38.5993,38.6085,38.5258,38.5717,9300.0
2015-03-06 09:40:00,41.98,42.04,41.92,41.92,10700.0,38.5901,38.6453,38.5349,38.5349,10700.0
2015-03-06 09:45:00,41.92,42.0,41.92,41.98,15800.0,38.5349,38.6085,38.5349,38.5901,15800.0
2015-03-06 09:50:00,41.98,42.01,41.95,41.99,52300.0,38.5901,38.6177,38.5625,38.5993,52300.0
2015-03-06 09:55:00,42.0,42.04,41.97,41.99,12400.0,38.6085,38.6453,38.5809,38.5993,12400.0
2015-03-06 10:00:00,41.99,42.02,41.93,41.96,10000.0,38.5993,38.6269,38.5441,38.5717,10000.0
2015-03-06 10:05:00,41.95,41.98,41.95,41.97,12300.0,38.5625,38.5901,38.5625,38.5809,12300.0
2015-03-06 10:10:00,41.97,41.98,41.87,41.87,9300.0,38.5809,38.5901,38.489,38.489,9300.0
2015-03-06 10:15:00,41.86,41.88,41.85,41.88,6600.0,38.4798,38.4982,38.4706,38.4982,6600.0
2015-03-06 10:20:00,41.88,41.93,41.87,41.91,8600.0,38.4982,38.5441,38.489,38.5258,8600.0
2015-03-06 10:25:00,41.91,41.93,41.89,41.91,5800.0,38.5258,38.5441,38.5074,38.5258,5800.0
2015-03-06 10:30:00,41.9,41.9,41.86,41.87,14700.0,38.5166,38.5166,38.4798,38.489,14700.0
2015-03-06 10:35:00,41.87,41.87,41.81,41.82,11600.0,38.489,38.489,38.4338,38.443,11600.0
2015-03-06 10:40:00,41.81,41.83,41.8,41.83,16400.0,38.4338,38.4522,38.4246,38.4522,16400.0
2015-03-06 10:45:00,41.84,41.85,41.79,41.82,10000.0,38.4614,38.4706,38.4154,38.443,10000.0
2015-03-06 10:50:00,41.82,41.82,41.77,41.8,27100.0,38.443,38.443,38.3971,38.4246,27100.0
2015-03-06 10:55:00,41.81,41.85,41.79,41.83,14300.0,38.4338,38.4706,38.4154,38.4522,14300.0
2015-03-06 11:00:00,41.83,41.84,41.79,41.79,8100.0,38.4522,38.4614,38.4154,38.4154,8100.0
2015-03-06 11:05:00,41.79,41.82,41.78,41.78,19900.0,38.4154,38.443,38.4063,38.4063,19900.0
2015-03-06 11:10:00,41.78,41.79,41.75,41.78,8300.0,38.4063,38.4154,38.3787,38.4063,8300.0
2015-03-06 11:15:00,41.79,41.79,41.73,41.75,11500.0,38.4154,38.4154,38.3603,38.3787,11500.0
2015-03-06 11:20:00,41.75,41.76,41.72,41.74,12400.0,38.3787,38.3879,38.3511,38.3695,12400.0
2015-03-06 11:25:00,41.74,41.76,41.69,41.71,14500.0,38.3695,38.3879,38.3235,38.3419,14500.0
2015-03-06 11:30:00,41.71,41.72,41.65,41.71,11600.0,38.3419,38.3511,38.2867,38.3419,11600.0
2015-03-06 11:35:00,41.7,41.72,41.67,41.7,8400.0,38.3327,38.3511,38.3051,38.3327,8400.0
2015-03-06 11:40:00,41.7,41.71,41.64,41.65,7000.0,38.3327,38.3419,38.2776,38.2867,7000.0
2015-03-06 11:45:00,41.67,41.69,41.64,41.67,10800.0,38.3051,38.3235,38.2776,38.3051,10800.0
2015-03-06 11:50:00,41.68,41.76,41.67,41.75,9000.0,38.3143,38.3879,38.3051,38.3787,9000.0
2015-03-06 11:55:00,41.76,41.78,41.75,41.78,17900.0,38.3879,38.4063,38.3787,38.4063,17900.0
2015-03-06 12:00:00,41.79,41.82,41.78,41.82,9700.0,38.4154,38.443,38.4063,38.443,9700.0
2015-03-06 12:05:00,41.82,41.85,41.82,41.84,15400.0,38.443,38.4706,38.443,38.4614,15400.0
2015-03-06 12:10:00,41.84,41.88,41.84,41.88,25200.0,38.4614,38.4982,38.4614,38.4982,25200.0
2015-03-06 12:15:00,41.87,41.91,41.82,41.82,37400.0,38.489,38.5258,38.443,38.443,37400.0
2015-03-06 12:20:00,41.82,41.83,41.78,41.8,20000.0,38.443,38.4522,38.4063,38.4246,20000.0
2015-03-06 12:25:00,41.8,41.81,41.79,41.79,14300.0,38.4246,38.4338,38.4154,38.4154,14300.0
2015-03-06 12:30:00,41.79,41.81,41.77,41.8,9400.0,38.4154,38.4338,38.3971,38.4246,9400.0
2015-03-06 12:35:00,41.8,41.82,41.78,41.81,12100.0,38.4246,38.443,38.4063,38.4338,12100.0
2015-03-06 12:40:00,41.81,41.84,41.81,41.84,23500.0,38.4338,38.4614,38.4338,38.4614,23500.0
2015-03-06 12:45:00,41.84,41.85,41.83,41.84,11200.0,38.4614,38.4706,38.4522,38.4614,11200.0
2015-03-06 12:50:00,41.84,41.86,41.83,41.84,29400.0,38.4614,38.4798,38.4522,38.4614,29400.0
2015-03-06 12:55:00,41.84,41.84,41.78,41.8,16900.0,38.4614,38.4614,38.4063,38.4246,16900.0
2015-03-06 13:00:00,41.81,41.83,41.76,41.76,10800.0,38.4338,38.4522,38.3879,38.3879,10800.0
2015-03-06 13:05:00,41.77,41.79,41.73,41.76,13900.0,38.3971,38.4154,38.3603,38.3879,13900.0
2015-03-06 13:10:00,41.77,41.78,41.73,41.78,6700.0,38.3971,38.4063,38.3603,38.4063,6700.0
2015-03-06 13:15:00,41.78,41.78,41.69,41.69,7200.0,38.4063,38.4063,38.3235,38.3235,7200.0
2015-03-06 13:20:00,41.71,41.71,41.66,41.66,7700.0,38.3419,38.3419,38.2959,38.2959,7700.0
2015-03-06 13:25:00,41.67,41.71,41.65,41.71,7100.0,38.3051,38.3419,38.2867,38.3419,7100.0
2015-03-06 13:30:00,41.71,41.71,41.66,41.66,8900.0,38.3419,38.3419,38.2959,38.2959,8900.0
2015-03-06 13:35:00,41.64,41.64,41.62,41.64,7800.0,38.2776,38.2776,38.2592,38.2776,7800.0
2015-03-06 13:40:00,41.64,41.65,41.6,41.61,7800.0,38.2776,38.2867,38.2408,38.25,7800.0
2015-03-06 13:45:00,41.62,41.63,41.59,41.61,9400.0,38.2592,38.2684,38.2316,38.25,9400.0
2015-03-06 13:50:00,41.62,41.63,41.62,41.63,5400.0,38.2592,38.2684,38.2592,38.2684,5400.0
2015-03-06 13:55:00,41.64,41.65,41.63,41.63,10200.0,38.2776,38.2867,38.2684,38.2684,10200.0
2015-03-06 14:00:00,41.63,41.7,41.63,41.68,8300.0,38.2684,38.3327,38.2684,38.3143,8300.0
2015-03-06 14:05:00,41.69,41.72,41.68,41.72,5700.0,38.3235,38.3511,38.3143,38.3511,5700.0
2015-03-06 14:10:00,41.72,41.74,41.71,41.71,7400.0,38.3511,38.3695,38.3419,38.3419,7400.0
2015-03-06 14:15:00,41.72,41.73,41.69,41.7,5700.0,38.3511,38.3603,38.3235,38.3327,5700.0
2015-03-06 14:20:00,41.69,41.7,41.62,41.64,13200.0,38.3235,38.3327,38.2592,38.2776,13200.0
2015-03-06 14:25:00,41.64,41.67,41.62,41.63,14500.0,38.2776,38.3051,38.2592,38.2684,14500.0
2015-03-06 14:30:00,41.63,41.65,41.62,41.64,10500.0,38.2684,38.2867,38.2592,38.2776,10500.0
2015-03-06 14:35:00,41.64,41.64,41.55,41.55,9200.0,38.2776,38.2776,38.1948,38.1948,9200.0
2015-03-06 14:40:00,41.53,41.55,41.51,41.53,9100.0,38.1764,38.1948,38.1581,38.1764,9100.0
2015-03-06 14:45:00,41.53,41.57,41.53,41.55,7600.0,38.1764,38.2132,38.1764,38.1948,7600.0
2015-03-06 14:50:00,41.55,41.58,41.53,41.56,8400.0,38.1948,38.2224,38.1764,38.204,8400.0
2015-03-06 14:55:00,41.56,41.58,41.55,41.55,10200.0,38.204,38.2224,38.1948,38.1948,10200.0
2015-03-06 15:00:00,41.55,41.63,41.54,41.62,13700.0,38.1948,38.2684,38.1856,38.2592,13700.0
2015-03-06 15:05:00,41.62,41.65,41.61,41.61,10700.0,38.2592,38.2867,38.25,38.25,10700.0
2015-03-06 15:10:00,41.61,41.61,41.56,41.59,11600.0,38.25,38.25,38.204,38.2316,11600.0
2015-03-06 15:15:00,41.58,41.62,41.56,41.62,8600.0,38.2224,38.2592,38.204,38.2592,8600.0
2015-03-06 15:20:00,41.62,41.65,41.61,41.65,12500.0,38.2592,38.2867,38.25,38.2867,12500.0
2015-03-06 15:25:00,41.65,41.66,41.57,41.58,13500.0,38.2867,38.2959,38.2132,38.2224,13500.0
2015-03-06 15:30:00,41.58,41.62,41.55,41.57,24500.0,38.2224,38.2592,38.1948,38.2132,24500.0
2015-03-06 15:35:00,41.57,41.59,41.54,41.57,22900.0,38.2132,38.2316,38.1856,38.2132,22900.0
2015-03-06 15:40:00,41.56,41.57,41.52,41.55,38900.0,38.204,38.2132,38.1672,38.1948,38900.0
2015-03-06 15:45:00,41.55,41.58,41.52,41.56,52600.0,38.1948,38.2224,38.1672,38.204,52600.0
2015-03-06 15:50:00,41.55,41.58,41.51,41.52,50800.0,38.1948,38.2224,38.1581,38.1672,50800.0
2015-03-06 15:55:00,41.52,41.55,41.49,41.54,112000.0,38.1672,38.1948,38.1397,38.1856,112000.0
2015-03-09 09:30:00,41.54,41.66,41.53,41.64,25900.0,38.1856,38.2959,38.1764,38.2776,25900.0
2015-03-09 09:35:00,41.64,41.66,41.54,41.66,21800.0,38.2776,38.2959,38.1856,38.2959,21800.0
2015-03-09 09:40:00,41.66,41.68,41.6,41.65,17400.0,38.2959,38.3143,38.2408,38.2867,17400.0
2015-03-09 09:45:00,41.65,41.7,41.63,41.67,22900.0,38.2867,38.3327,38.2684,38.3051,22900.0
2015-03-09 09:50:00,41.68,41.69,41.63,41.64,20600.0,38.3143,38.3235,38.2684,38.2776,20600.0
2015-03-09 09:55:00,41.65,41.75,41.65,41.73,11000.0,38.2867,38.3787,38.2867,38.3603,11000.0
2015-03-09 10:00:00,41.73,41.78,41.72,41.75,9100.0,38.3603,38.4063,38.3511,38.3787,9100.0
2015-03-09 10:05:00,41.75,41.77,41.73,41.73,9500.0,38.3787,38.3971,38.3603,38.3603,9500.0
2015-03-09 10:10:00,41.72,41.76,41.71,41.74,14300.0,38.3511,38.3879,38.3419,38.3695,14300.0
2015-03-09 10:15:00,41.74,41.74,41.67,41.68,14900.0,38.3695,38.3695,38.3051,38.3143,14900.0
2015-03-09 10:20:00,41.68,41.7,41.64,41.64,11500.0,38.3143,38.3327,38.2776,38.2776,11500.0
2015-03-09 10:25:00,41.65,41.67,41.62,41.66,24200.0,38.2867,38.3051,38.2592,38.2959,24200.0
2015-03-09 10:30:00,41.67,41.71,41.65,41.69,17300.0,38.3051,38.3419,38.2867,38.3235,17300.0
2015-03-09 10:35:00,41.71,41.77,41.7,41.76,30600.0,38.3419,38.3971,38.3327,38.3879,30600.0
2015-03-09 10:40:00,41.76,41.89,41.73,41.73,81400.0,38.3879,38.5074,38.3603,38.3603,81400.0
2015-03-09 10:45:00,41.73,41.73,41.67,41.69,7400.0,38.3603,38.3603,38.3051,38.3235,7400.0
2015-03-09 10:50:00,41.69,41.71,41.69,41.7,6800.0,38.3235,38.3419,38.3235,38.3327,6800.0
2015-03-09 10:55:00,41.7,41.71,41.67,41.7,4900.0,38.3327,38.3419,38.3051,38.3327,4900.0
2015-03-09 11:00:00,41.7,41.7,41.65,41.67,13900.0,38.3327,38.3327,38.2867,38.3051,13900.0
2015-03-09 11:05:00,41.68,41.71,41.67,41.69,12500.0,38.3143,38.3419,38.3051,38.3235,12500.0
2015-03-09 11:10:00,41.68,41.74,41.67,41.72,6300.0,38.3143,38.3695,38.3051,38.3511,6300.0
2015-03-09 11:15:00,41.72,41.76,41.72,41.76,8600.0,38.3511,38.3879,38.3511,38.3879,8600.0
2015-03-09 11:20:00,41.77,41.78,41.74,41.75,3700.0,38.3971,38.4063,38.3695,38.3787,3700.0
2015-03-09 11:25:00,41.75,41.79,41.74,41.79,7400.0,38.3787,38.4154,38.3695,38.4154,7400.0
2015-03-09 11:30:00,41.79,41.82,41.78,41.81,8100.0,38.4154,38.443,38.4063,38.4338,8100.0
2015-03-09 11:35:00,41.8,41.81,41.79,41.79,6100.0,38.4246,38.4338,38.4154,38.4154,6100.0
2015-03-09 11:40:00,41.8,41.82,41.8,41.81,6200.0,38.4246,38.443,38.4246,38.4338,6200.0
2015-03-09 11:45:00,41.81,41.81,41.79,41.81,8600.0,38.4338,38.4338,38.4154,38.4338,8600.0
2015-03-09 11:50:00,41.81,41.81,41.74,41.74,11500.0,38.4338,38.4338,38.3695,38.3695,11500.0
2015-03-09 11:55:00,41.74,41.75,41.72,41.75,5400.0,38.3695,38.3787,38.3511,38.3787,5400.0
2015-03-09 12:00:00,41.75,41.76,41.7,41.7,6900.0,38.3787,38.3879,38.3327,38.3327,6900.0
2015-03-09 12:05:00,41.71,41.71,41.67,41.67,4600.0,38.3419,38.3419,38.3051,38.3051,4600.0
2015-03-09 12:10:00,41.67,41.68,41.67,41.67,4900.0,38.3051,38.3143,38.3051,38.3051,4900.0
2015-03-09 12:15:00,41.67,41.69,41.64,41.69,10200.0,38.3051,38.3235,38.2776,38.3235,10200.0
2015-03-09 12:20:00,41.68,41.71,41.67,41.7,6000.0,38.3143,38.3419,38.3051,38.3327,6000.0
2015-03-09 12:25:00,41.71,41.72,41.68,41.69,7900.0,38.3419,38.3511,38.3143,38.3235,7900.0
2015-03-09 12:30:00,41.68,41.68,41.59,41.59,33400.0,38.3143,38.3143,38.2316,38.2316,33400.0
2015-03-09 12:35:00,41.6,41.6,41.51,41.52,111400.0,38.2408,38.2408,38.1581,38.1672,111400.0
2015-03-09 12:40:00,41.52,41.57,41.46,41.47,93700.0,38.1672,38.2132,38.1121,38.1213,93700.0
2015-03-09 12:45:00,41.48,41.56,41.43,41.52,54700.0,38.1305,38.204,38.0845,38.1672,54700.0
2015-03-09 12:50:00,41.53,41.57,41.52,41.57,8100.0,38.1764,38.2132,38.1672,38.2132,8100.0
2015-03-09 12:55:00,41.56,41.61,41.56,41.6,19300.0,38.204,38.25,38.204,38.2408,19300.0
2015-03-09 13:00:00,41.61,41.64,41.61,41.62,5100.0,38.25,38.2776,38.25,38.2592,5100.0
2015-03-09 13:05:00,41.62,41.68,41.62,41.68,9200.0,38.2592,38.3143,38.2592,38.3143,9200.0
2015-03-09 13:10:00,41.68,41.68,41.65,41.67,8000.0,38.3143,38.3143,38.2867,38.3051,8000.0
2015-03-09 13:15:00,41.68,41.68,41.64,41.66,7300.0,38.3143,38.3143,38.2776,38.2959,7300.0
2015-03-09 13:20:00,41.66,41.68,41.66,41.68,2300.0,38.2959,38.3143,38.2959,38.3143,2300.0
2015-03-09 13:25:00,41.69,41.72,41.68,41.72,24500.0,38.3235,38.3511,38.3143,38.3511,24500.0
2015-03-09 13:30:00,41.73,41.75,41.72,41.74,8600.0,38.3603,38.3787,38.3511,38.3695,8600.0
2015-03-09 13:35:00,41.74,41.75,41.7,41.71,11600.0,38.3695,38.3787,38.3327,38.3419,11600.0
2015-03-09 13:40:00,41.7,41.75,41.67,41.75,10900.0,38.3327,38.3787,38.3051,38.3787,10900.0
2015-03-09 13:45:00,41.76,41.77,41.74,41.74,13200.0,38.3879,38.3971,38.3695,38.3695,13200.0
2015-03-09 13:50:00,41.74,41.8,41.74,41.8,14600.0,38.3695,38.4246,38.3695,38.4246,14600.0
2015-03-09 13:55:00,41.79,41.79,41.76,41.77,4900.0,38.4154,38.4154,38.3879,38.3971,4900.0
2015-03-09 14:00:00,41.77,41.78,41.76,41.77,4700.0,38.3971,38.4063,38.3879,38.3971,4700.0
2015-03-09 14:05:00,41.78,41.8,41.76,41.77,8100.0,38.4063,38.4246,38.3879,38.3971,8100.0
2015-03-09 14:10:00,41.77,41.78,41.73,41.73,10000.0,38.3971,38.4063,38.3603,38.3603,10000.0
2015-03-09 14:15:00,41.73,41.73,41.69,41.69,15300.0,38.3603,38.3603,38.3235,38.3235,15300.0
2015-03-09 14:20:00,41.69,41.69,41.67,41.68,3300.0,38.3235,38.3235,38.3051,38.3143,3300.0
2015-03-09 14:25:00,41.68,41.69,41.67,41.68,8100.0,38.3143,38.3235,38.3051,38.3143,8100.0
2015-03-09 14:30:00,41.68,41.68,41.65,41.67,4300.0,38.3143,38.3143,38.2867,38.3051,4300.0
2015-03-09 14:35:00,41.68,41.7,41.67,41.67,8800.0,38.3143,38.3327,38.3051,38.3051,8800.0
2015-03-09 14:40:00,41.67,41.7,41.65,41.69,10400.0,38.3051,38.3327,38.2867,38.3235,10400.0
2015-03-09 14:45:00,41.69,41.74,41.68,41.74,7200.0,38.3235,38.3695,38.3143,38.3695,7200.0
2015-03-09 14:50:00,41.75,41.77,41.75,41.77,5200.0,38.3787,38.3971,38.3787,38.3971,5200.0
2015-03-09 14:55:00,41.78,41.8,41.77,41.77,11900.0,38.4063,38.4246,38.3971,38.3971,11900.0
2015-03-09 15:00:00,41.78,41.8,41.76,41.79,8600.0,38.4063,38.4246,38.3879,38.4154,8600.0
2015-03-09 15:05:00,41.79,41.81,41.78,41.81,31900.0,38.4154,38.4338,38.4063,38.4338,31900.0
2015-03-09 15:10:00,41.81,41.83,41.81,41.82,10200.0,38.4338,38.4522,38.4338,38.443,10200.0
2015-03-09 15:15:00,41.82,41.83,41.79,41.8,16200.0,38.443,38.4522,38.4154,38.4246,16200.0
2015-03-09 15:20:00,41.8,41.82,41.78,41.78,9500.0,38.4246,38.443,38.4063,38.4063,9500.0
2015-03-09 15:25:00,41.79,41.82,41.78,41.81,10300.0,38.4154,38.443,38.4063,38.4338,10300.0
2015-03-09 15:30:00,41.81,41.84,41.81,41.84,17100.0,38.4338,38.4614,38.4338,38.4614,17100.0
2015-03-09 15:35:00,41.84,41.84,41.8,41.8,31200.0,38.4614,38.4614,38.4246,38.4246,31200.0
2015-03-09 15:40:00,41.8,41.84,41.79,41.83,38600.0,38.4246,38.4614,38.4154,38.4522,38600.0
2015-03-09 15:45:00,41.84,41.87,41.84,41.86,24700.0,38.4614,38.489,38.4614,38.4798,24700.0
2015-03-09 15:50:00,41.86,41.86,41.76,41.78,30100.0,38.4798,38.4798,38.3879,38.4063,30100.0
2015-03-09 15:55:00,41.78,41.78,41.74,41.75,55700.0,38.4063,38.4063,38.3695,38.3787,55700.0
2015-03-10 09:30:00,41.22,41.22,40.99,41.07,38900.0,37.8915,37.8915,37.68,37.7536,38900.0
2015-03-10 09:35:00,41.09,41.27,41.06,41.2,20000.0,37.772,37.9374,37.7444,37.8731,20000.0
2015-03-10 09:40:00,41.18,41.26,41.11,41.11,23100.0,37.8547,37.9282,37.7904,37.7904,23100.0
2015-03-10 09:45:00,41.09,41.12,41.0,41.05,17100.0,37.772,37.7995,37.6892,37.7352,17100.0
2015-03-10 09:50:00,41.04,41.11,40.96,41.11,17600.0,37.726,37.7904,37.6525,37.7904,17600.0
2015-03-10 09:55:00,41.11,41.18,41.1,41.12,10200.0,37.7904,37.8547,37.7812,37.7995,10200.0
2015-03-10 10:00:00,41.12,41.12,41.04,41.07,15900.0,37.7995,37.7995,37.726,37.7536,15900.0
2015-03-10 10:05:00,41.06,41.1,41.04,41.08,30100.0,37.7444,37.7812,37.726,37.7628,30100.0
2015-03-10 10:10:00,41.08,41.08,41.03,41.04,34900.0,37.7628,37.7628,37.7168,37.726,34900.0
2015-03-10 10:15:00,41.04,41.04,40.96,40.97,17100.0,37.726,37.726,37.6525,37.6617,17100.0
2015-03-10 10:20:00,40.96,40.98,40.94,40.95,19200.0,37.6525,37.6709,37.6341,37.6433,19200.0
2015-03-10 10:25:00,40.96,41.01,40.93,41.01,43100.0,37.6525,37.6984,37.6249,37.6984,43100.0
2015-03-10 10:30:00,41.01,41.02,40.9,40.93,36500.0,37.6984,37.7076,37.5973,37.6249,36500.0
2015-03-10 10:35:00,40.93,40.95,40.87,40.93,21400.0,37.6249,37.6433,37.5697,37.6249,21400.0
2015-03-10 10:40:00,40.93,40.98,40.92,40.96,16900.0,37.6249,37.6709,37.6157,37.6525,16900.0
2015-03-10 10:45:00,40.97,40.98,40.94,40.96,27300.0,37.6617,37.6709,37.6341,37.6525,27300.0
2015-03-10 10:50:00,40.96,41.01,40.95,40.99,17300.0,37.6525,37.6984,37.6433,37.68,17300.0
2015-03-10 10:55:00,40.99,41.08,40.98,40.98,42200.0,37.68,37.7628,37.6709,37.6709,42200.0
2015-03-10 11:00:00,40.99,41.02,40.99,41.0,15200.0,37.68,37.7076,37.68,37.6892,15200.0
2015-03-10 11:05:00,41.01,41.01,40.97,40.99,11800.0,37.6984,37.6984,37.6617,37.68,11800.0
2015-03-10 11:10:00,40.98,41.03,40.95,41.02,12400.0,37.6709,37.7168,37.6433,37.7076,12400.0
2015-03-10 11:15:00,41.03,41.05,41.02,41.05,11200.0,37.7168,37.7352,37.7076,37.7352,11200.0
2015-03-10 11:20:00,41.05,41.1,41.03,41.04,16400.0,37.7352,37.7812,37.7168,37.726,16400.0
2015-03-10 11:25:00,41.04,41.04,41.02,41.02,10800.0,37.726,37.726,37.7076,37.7076,10800.0
2015-03-10 11:30:00,41.02,41.03,41.0,41.0,10900.0,37.7076,37.7168,37.6892,37.6892,10900.0
2015-03-10 11:35:00,41.0,41.0,40.95,40.98,20200.0,37.6892,37.6892,37.6433,37.6709,20200.0
2015-03-10 11:40:00,40.98,41.0,40.96,40.97,7400.0,37.6709,37.6892,37.6525,37.6617,7400.0
2015-03-10 11:45:00,40.96,40.96,40.91,40.93,18000.0,37.6525,37.6525,37.6065,37.6249,18000.0
2015-03-10 11:50:00,40.92,40.92,40.86,40.86,14400.0,37.6157,37.6157,37.5605,37.5605,14400.0
2015-03-10 11:55:00,40.86,40.88,40.82,40.82,14800.0,37.5605,37.5789,37.5238,37.5238,14800.0
2015-03-10 12:00:00,40.82,40.83,40.78,40.79,13600.0,37.5238,37.533,37.487,37.4962,13600.0
2015-03-10 12:05:00,40.79,40.81,40.78,40.81,20100.0,37.4962,37.5146,37.487,37.5146,20100.0
2015-03-10 12:10:00,40.81,40.84,40.81,40.83,16800.0,37.5146,37.5422,37.5146,37.533,16800.0
2015-03-10 12:15:00,40.84,40.86,40.84,40.85,16400.0,37.5422,37.5605,37.5422,37.5514,16400.0
2015-03-10 12:20:00,40.85,40.85,40.81,40.82,29000.0,37.5514,37.5514,37.5146,37.5238,29000.0
2015-03-10 12:25:00,40.83,40.89,40.82,40.85,16000.0,37.533,37.5881,37.5238,37.5514,16000.0
2015-03-10 12:30:00,40.85,40.86,40.83,40.83,10100.0,37.5514,37.5605,37.533,37.533,10100.0
2015-03-10 12:35:00,40.83,40.88,40.83,40.86,10400.0,37.533,37.5789,37.533,37.5605,10400.0
2015-03-10 12:40:00,40.86,40.86,40.82,40.82,11400.0,37.5605,37.5605,37.5238,37.5238,11400.0
2015-03-10 12:45:00,40.82,40.82,40.77,40.79,12300.0,37.5238,37.5238,37.4778,37.4962,12300.0
2015-03-10 12:50:00,40.79,40.81,40.78,40.79,11300.0,37.4962,37.5146,37.487,37.4962,11300.0
2015-03-10 12:55:00,40.78,40.85,40.78,40.84,15100.0,37.487,37.5514,37.487,37.5422,15100.0
2015-03-10 13:00:00,40.84,40.87,40.84,40.84,8300.0,37.5422,37.5697,37.5422,37.5422,8300.0
2015-03-10 13:05:00,40.84,40.87,40.82,40.83,8900.0,37.5422,37.5697,37.5238,37.533,8900.0
2015-03-10 13:10:00,40.83,40.83,40.8,40.82,7800.0,37.533,37.533,37.5054,37.5238,7800.0
2015-03-10 13:15:00,40.82,40.84,40.8,40.84,12200.0,37.5238,37.5422,37.5054,37.5422,12200.0
2015-03-10 13:20:00,40.85,40.91,40.85,40.91,14000.0,37.5514,37.6065,37.5514,37.6065,14000.0
2015-03-10 13:25:00,40.91,40.93,40.89,40.9,48100.0,37.6065,37.6249,37.5881,37.5973,48100.0
2015-03-10 13:30:00,40.89,40.92,40.87,40.88,14400.0,37.5881,37.6157,37.5697,37.5789,14400.0
2015-03-10 13:35:00,40.88,40.91,40.88,40.89,20700.0,37.5789,37.6065,37.5789,37.5881,20700.0
2015-03-10 13:40:00,40.88,40.92,40.87,40.9,12800.0,37.5789,37.6157,37.5697,37.5973,12800.0
2015-03-10 13:45:00,40.9,40.93,40.89,40.93,12300.0,37.5973,37.6249,37.5881,37.6249,12300.0
2015-03-10 13:50:00,40.92,40.92,40.86,40.87,17700.0,37.6157,37.6157,37.5605,37.5697,17700.0
2015-03-10 13:55:00,40.86,40.88,40.83,40.84,10600.0,37.5605,37.5789,37.533,37.5422,10600.0
2015-03-10 14:00:00,40.85,40.91,40.85,40.9,14800.0,37.5514,37.6065,37.5514,37.5973,14800.0
2015-03-10 14:05:00,40.9,40.95,40.9,40.94,12500.0,37.5973,37.6433,37.5973,37.6341,12500.0
2015-03-10 14:10:00,40.94,40.98,40.86,40.89,43300.0,37.6341,37.6709,37.5605,37.5881,43300.0
2015-03-10 14:15:00,40.89,40.91,40.86,40.86,14700.0,37.5881,37.6065,37.5605,37.5605,14700.0
2015-03-10 14:20:00,40.86,40.87,40.82,40.85,21000.0,37.5605,37.5697,37.5238,37.5514,21000.0
2015-03-10 14:25:00,40.85,40.88,40.84,40.84,20100.0,37.5514,37.5789,37.5422,37.5422,20100.0
2015-03-10 14:30:00,40.84,40.85,40.83,40.84,13000.0,37.5422,37.5514,37.533,37.5422,13000.0
2015-03-10 14:35:00,40.85,40.86,40.82,40.85,18200.0,37.5514,37.5605,37.5238,37.5514,18200.0
2015-03-10 14:40:00,40.85,40.87,40.84,40.84,18400.0,37.5514,37.5697,37.5422,37.5422,18400.0
2015-03-10 14:45:00,40.85,40.92,40.85,40.87,26000.0,37.5514,37.6157,37.5514,37.5697,26000.0
2015-03-10 14:50:00,40.87,40.94,40.85,40.85,23400.0,37.5697,37.6341,37.5514,37.5514,23400.0
2015-03-10 14:55:00,40.85,40.86,40.81,40.81,11200.0,37.5514,37.5605,37.5146,37.5146,11200.0
2015-03-10 15:00:00,40.81,40.86,40.79,40.82,17900.0,37.5146,37.5605,37.4962,37.5238,17900.0
2015-03-10 15:05:00,40.82,40.85,40.82,40.83,13300.0,37.5238,37.5514,37.5238,37.533,13300.0
2015-03-10 15:10:00,40.83,40.83,40.78,40.8,20100.0,37.533,37.533,37.487,37.5054,20100.0
2015-03-10 15:15:00,40.79,40.84,40.79,40.82,15100.0,37.4962,37.5422,37.4962,37.5238,15100.0
2015-03-10 15:20:00,40.83,40.86,40.81,40.82,17000.0,37.533,37.5605,37.5146,37.5238,17000.0
2015-03-10 15:25:00,40.82,40.83,40.76,40.77,29600.0,37.5238,37.533,37.4686,37.4778,29600.0
2015-03-10 15:30:00,40.77,40.77,40.73,40.74,32600.0,37.4778,37.4778,37.441,37.4502,32600.0
2015-03-10 15:35:00,40.74,40.78,40.74,40.77,23600.0,37.4502,37.487,37.4502,37.4778,23600.0
2015-03-10 15:40:00,40.76,40.81,40.76,40.77,32900.0,37.4686,37.5146,37.4686,37.4778,32900.0
2015-03-10 15:45:00,40.77,40.79,40.73,40.79,44600.0,37.4778,37.4962,37.441,37.4962,44600.0
2015-03-10 15:50:00,40.78,40.79,40.73,40.73,44600.0,37.487,37.4962,37.441,37.441,44600.0
2015-03-10 15:55:00,40.73,40.73,40.63,40.64,140800.0,37.441,37.441,37.3491,37.3583,140800.0
2015-03-11 09:30:00,40.79,40.84,40.67,40.7,36100.0,37.4962,37.5422,37.3859,37.4135,36100.0
2015-03-11 09:35:00,40.72,40.77,40.68,40.74,49700.0,37.4318,37.4778,37.3951,37.4502,49700.0
2015-03-11 09:40:00,40.74,40.78,40.73,40.76,56800.0,37.4502,37.487,37.441,37.4686,56800.0
2015-03-11 09:45:00,40.77,40.87,40.75,40.87,15000.0,37.4778,37.5697,37.4594,37.5697,15000.0
2015-03-11 09:50:00,40.87,40.97,40.86,40.92,28400.0,37.5697,37.6617,37.5605,37.6157,28400.0
2015-03-11 09:55:00,40.89,41.07,40.89,41.06,23100.0,37.5881,37.7536,37.5881,37.7444,23100.0
2015-03-11 10:00:00,41.06,41.07,41.04,41.06,7900.0,37.7444,37.7536,37.726,37.7444,7900.0
2015-03-11 10:05:00,41.05,41.07,41.04,41.07,11300.0,37.7352,37.7536,37.726,37.7536,11300.0
2015-03-11 10:10:00,41.06,41.06,40.92,40.93,22100.0,37.7444,37.7444,37.6157,37.6249,22100.0
2015-03-11 10:15:00,40.94,40.94,40.89,40.9,13800.0,37.6341,37.6341,37.5881,37.5973,13800.0
2015-03-11 10:20:00,40.9,40.94,40.9,40.94,9700.0,37.5973,37.6341,37.5973,37.6341,9700.0
2015-03-11 10:25:00,40.94,40.94,40.89,40.94,8300.0,37.6341,37.6341,37.5881,37.6341,8300.0
2015-03-11 10:30:00,40.93,40.93,40.81,40.84,14600.0,37.6249,37.6249,37.5146,37.5422,14600.0
2015-03-11 10:35:00,40.83,40.83,40.78,40.8,9600.0,37.533,37.533,37.487,37.5054,9600.0
2015-03-11 10:40:00,40.8,40.81,40.73,40.75,11700.0,37.5054,37.5146,37.441,37.4594,11700.0
2015-03-11 10:45:00,40.76,40.77,40.73,40.77,10000.0,37.4686,37.4778,37.441,37.4778,10000.0
2015-03-11 10:50:00,40.76,40.82,40.75,40.8,12800.0,37.4686,37.5238,37.4594,37.5054,12800.0
2015-03-11 10:55:00,40.81,40.86,40.81,40.83,19600.0,37.5146,37.5605,37.5146,37.533,19600.0
2015-03-11 11:00:00,40.84,40.86,40.8,40.8,12900.0,37.5422,37.5605,37.5054,37.5054,12900.0
2015-03-11 11:05:00,40.8,40.82,40.79,40.81,19300.0,37.5054,37.5238,37.4962,37.5146,19300.0
2015-03-11 11:10:00,40.81,40.87,40.81,40.87,15300.0,37.5146,37.5697,37.5146,37.5697,15300.0
2015-03-11 11:15:00,40.86,40.9,40.86,40.89,14600.0,37.5605,37.5973,37.5605,37.5881,14600.0
2015-03-11 11:20:00,40.89,40.93,40.89,40.92,16300.0,37.5881,37.6249,37.5881,37.6157,16300.0
2015-03-11 11:25:00,40.92,41.02,40.92,41.01,19800.0,37.6157,37.7076,37.6157,37.6984,19800.0
2015-03-11 11:30:00,41.01,41.06,41.01,41.04,19700.0,37.6984,37.7444,37.6984,37.726,19700.0
2015-03-11 11:35:00,41.03,41.03,40.98,41.0,15200.0,37.7168,37.7168,37.6709,37.6892,15200.0
2015-03-11 11:40:00,40.99,41.01,40.99,41.0,18200.0,37.68,37.6984,37.68,37.6892,18200.0
2015-03-11 11:45:00,41.0,41.05,40.99,41.04,9600.0,37.6892,37.7352,37.68,37.726,9600.0
2015-03-11 11:50:00,41.04,41.06,41.02,41.06,14000.0,37.726,37.7444,37.7076,37.7444,14000.0
2015-03-11 11:55:00,41.07,41.1,41.05,41.09,18100.0,37.7536,37.7812,37.7352,37.772,18100.0
2015-03-11 12:00:00,41.09,41.12,41.07,41.09,16000.0,37.772,37.7995,37.7536,37.772,16000.0
2015-03-11 12:05:00,41.08,41.08,41.01,41.03,10100.0,37.7628,37.7628,37.6984,37.7168,10100.0
2015-03-11 12:10:00,41.03,41.07,41.02,41.07,16200.0,37.7168,37.7536,37.7076,37.7536,16200.0
2015-03-11 12:15:00,41.07,41.13,41.07,41.1,9500.0,37.7536,37.8087,37.7536,37.7812,9500.0
2015-03-11 12:20:00,41.1,41.1,41.05,41.06,10000.0,37.7812,37.7812,37.7352,37.7444,10000.0
2015-03-11 12:25:00,41.06,41.07,41.04,41.06,9800.0,37.7444,37.7536,37.726,37.7444,9800.0
2015-03-11 12:30:00,41.07,41.07,41.05,41.07,8100.0,37.7536,37.7536,37.7352,37.7536,8100.0
2015-03-11 12:35:00,41.07,41.09,41.04,41.09,9200.0,37.7536,37.772,37.726,37.772,9200.0
2015-03-11 12:40:00,41.1,41.1,41.07,41.09,9000.0,37.7812,37.7812,37.7536,37.772,9000.0
2015-03-11 12:45:00,41.1,41.12,41.08,41.1,12700.0,37.7812,37.7995,37.7628,37.7812,12700.0
2015-03-11 12:50:00,41.1,41.12,41.09,41.1,8100.0,37.7812,37.7995,37.772,37.7812,8100.0
2015-03-11 12:55:00,41.12,41.12,41.07,41.08,19200.0,37.7995,37.7995,37.7536,37.7628,19200.0
2015-03-11 13:00:00,41.09,41.1,41.04,41.05,10600.0,37.772,37.7812,37.726,37.7352,10600.0
2015-03-11 13:05:00,41.05,41.09,41.04,41.09,9000.0,37.7352,37.772,37.726,37.772,9000.0
2015-03-11 13:10:00,41.09,41.11,41.04,41.06,12100.0,37.772,37.7904,37.726,37.7444,12100.0
2015-03-11 13:15:00,41.06,41.1,41.06,41.09,16000.0,37.7444,37.7812,37.7444,37.772,16000.0
2015-03-11 13:20:00,41.09,41.11,41.09,41.11,17600.0,37.772,37.7904,37.772,37.7904,17600.0
2015-03-11 13:25:00,41.12,41.12,41.1,41.1,12400.0,37.7995,37.7995,37.7812,37.7812,12400.0
2015-03-11 13:30:00,41.1,41.11,41.04,41.04,11100.0,37.7812,37.7904,37.726,37.726,11100.0
2015-03-11 13:35:00,41.05,41.06,41.02,41.05,8500.0,37.7352,37.7444,37.7076,37.7352,8500.0
2015-03-11 13:40:00,41.05,41.06,41.0,41.02,11800.0,37.7352,37.7444,37.6892,37.7076,11800.0
2015-03-11 13:45:00,41.02,41.02,40.94,40.95,34200.0,37.7076,37.7076,37.6341,37.6433,34200.0
2015-03-11 13:50:00,40.96,40.98,40.94,40.98,14300.0,37.6525,37.6709,37.6341,37.6709,14300.0
2015-03-11 13:55:00,40.98,41.0,40.97,40.99,36200.0,37.6709,37.6892,37.6617,37.68,36200.0
2015-03-11 14:00:00,40.99,41.0,40.98,41.0,37800.0,37.68,37.6892,37.6709,37.6892,37800.0
2015-03-11 14:05:00,41.0,41.01,40.98,40.99,23300.0,37.6892,37.6984,37.6709,37.68,23300.0
2015-03-11 14:10:00,40.99,40.99,40.95,40.95,12400.0,37.68,37.68,37.6433,37.6433,12400.0
2015-03-11 14:15:00,40.95,41.02,40.95,40.96,25400.0,37.6433,37.7076,37.6433,37.6525,25400.0
2015-03-11 14:20:00,40.96,40.97,40.93,40.94,9600.0,37.6525,37.6617,37.6249,37.6341,9600.0
2015-03-11 14:25:00,40.95,40.96,40.91,40.92,18100.0,37.6433,37.6525,37.6065,37.6157,18100.0
2015-03-11 14:30:00,40.92,40.93,40.9,40.9,30000.0,37.6157,37.6249,37.5973,37.5973,30000.0
2015-03-11 14:35:00,40.9,40.93,40.89,40.92,21800.0,37.5973,37.6249,37.5881,37.6157,21800.0
2015-03-11 14:40:00,40.91,40.92,40.88,40.91,24000.0,37.6065,37.6157,37.5789,37.6065,24000.0
2015-03-11 14:45:00,40.92,40.95,40.91,40.93,33300.0,37.6157,37.6433,37.6065,37.6249,33300.0
2015-03-11 14:50:00,40.93,40.96,40.93,40.96,19600.0,37.6249,37.6525,37.6249,37.6525,19600.0
2015-03-11 14:55:00,40.96,40.98,40.95,40.97,26100.0,37.6525,37.6709,37.6433,37.6617,26100.0
2015-03-11 15:00:00,40.97,40.97,40.94,40.95,31100.0,37.6617,37.6617,37.6341,37.6433,31100.0
2015-03-11 15:05:00,40.94,40.95,40.89,40.89,59400.0,37.6341,37.6433,37.5881,37.5881,59400.0
2015-03-11 15:10:00,40.89,40.9,40.87,40.88,17600.0,37.5881,37.5973,37.5697,37.5789,17600.0
2015-03-11 15:15:00,40.88,40.94,40.85,40.94,97600.0,37.5789,37.6341,37.5514,37.6341,97600.0
2015-03-11 15:20:00,40.94,40.94,40.9,40.91,14600.0,37.6341,37.6341,37.5973,37.6065,14600.0
2015-03-11 15:25:00,40.91,40.91,40.89,40.89,63700.0,37.6065,37.6065,37.5881,37.5881,63700.0
2015-03-11 15:30:00,40.9,40.9,40.8,40.82,44800.0,37.5973,37.5973,37.5054,37.5238,44800.0
2015-03-11 15:35:00,40.82,40.85,40.8,40.84,25800.0,37.5238,37.5514,37.5054,37.5422,25800.0
2015-03-11 15:40:00,40.84,40.86,40.8,40.84,47300.0,37.5422,37.5605,37.5054,37.5422,47300.0
2015-03-11 15:45:00,40.83,40.85,40.8,40.82,61300.0,37.533,37.5514,37.5054,37.5238,61300.0
2015-03-11 15:50:00,40.82,40.86,40.79,40.84,68100.0,37.5238,37.5605,37.4962,37.5422,68100.0
2015-03-11 15:55:00,40.86,40.91,40.84,40.85,139500.0,37.5605,37.6065,37.5422,37.5514,139500.0
2015-03-12 09:30:00,40.99,41.16,40.99,41.14,30000.0,37.68,37.8363,37.68,37.8179,30000.0
2015-03-12 09:35:00,41.14,41.16,41.11,41.11,11900.0,37.8179,37.8363,37.7904,37.7904,11900.0
2015-03-12 09:40:00,41.1,41.14,41.07,41.12,67800.0,37.7812,37.8179,37.7536,37.7995,67800.0
2015-03-12 09:45:00,41.12,41.13,41.1,41.13,29000.0,37.7995,37.8087,37.7812,37.8087,29000.0
2015-03-12 09:50:00,41.14,41.23,41.14,41.23,14700.0,37.8179,37.9007,37.8179,37.9007,14700.0
2015-03-12 09:55:00,41.24,41.24,41.2,41.22,10000.0,37.9099,37.9099,37.8731,37.8915,10000.0
2015-03-12 10:00:00,41.22,41.24,41.1,41.11,15900.0,37.8915,37.9099,37.7812,37.7904,15900.0
2015-03-12 10:05:00,41.11,41.11,41.07,41.1,16100.0,37.7904,37.7904,37.7536,37.7812,16100.0
2015-03-12 10:10:00,41.1,41.13,41.09,41.11,13000.0,37.7812,37.8087,37.772,37.7904,13000.0
2015-03-12 10:15:00,41.11,41.12,41.07,41.08,16100.0,37.7904,37.7995,37.7536,37.7628,16100.0
2015-03-12 10:20:00,41.08,41.17,41.07,41.16,22500.0,37.7628,37.8455,37.7536,37.8363,22500.0
2015-03-12 10:25:00,41.15,41.17,41.14,41.15,13900.0,37.8271,37.8455,37.8179,37.8271,13900.0
2015-03-12 10:30:00,41.15,41.16,41.12,41.16,12200.0,37.8271,37.8363,37.7995,37.8363,12200.0
2015-03-12 10:35:00,41.16,41.17,41.13,41.15,8700.0,37.8363,37.8455,37.8087,37.8271,8700.0
2015-03-12 10:40:00,41.16,41.18,41.1,41.11,13300.0,37.8363,37.8547,37.7812,37.7904,13300.0
2015-03-12 10:45:00,41.11,41.11,41.04,41.05,24300.0,37.7904,37.7904,37.726,37.7352,24300.0
2015-03-12 10:50:00,41.05,41.06,41.04,41.04,12900.0,37.7352,37.7444,37.726,37.726,12900.0
2015-03-12 10:55:00,41.05,41.08,41.02,41.07,29300.0,37.7352,37.7628,37.7076,37.7536,29300.0
2015-03-12 11:00:00,41.07,41.07,41.03,41.04,22100.0,37.7536,37.7536,37.7168,37.726,22100.0
2015-03-12 11:05:00,41.04,41.04,40.97,40.99,44600.0,37.726,37.726,37.6617,37.68,44600.0
2015-03-12 11:10:00,40.99,41.04,40.99,41.03,22200.0,37.68,37.726,37.68,37.7168,22200.0
2015-03-12 11:15:00,41.04,41.09,41.03,41.08,15900.0,37.726,37.772,37.7168,37.7628,15900.0
2015-03-12 11:20:00,41.09,41.14,41.08,41.13,28800.0,37.772,37.8179,37.7628,37.8087,28800.0
2015-03-12 11:25:00,41.14,41.16,41.13,41.15,10700.0,37.8179,37.8363,37.8087,37.8271,10700.0
2015-03-12 11:30:00,41.16,41.18,41.14,41.16,12300.0,37.8363,37.8547,37.8179,37.8363,12300.0
2015-03-12 11:35:00,41.16,41.18,41.13,41.17,19100.0,37.8363,37.8547,37.8087,37.8455,19100.0
2015-03-12 11:40:00,41.16,41.17,41.14,41.14,8200.0,37.8363,37.8455,37.8179,37.8179,8200.0
2015-03-12 11:45:00,41.15,41.18,41.14,41.18,11000.0,37.8271,37.8547,37.8179,37.8547,11000.0
2015-03-12 11:50:00,41.18,41.23,41.18,41.23,7400.0,37.8547,37.9007,37.8547,37.9007,7400.0
2015-03-12 11:55:00,41.23,41.23,41.18,41.18,11300.0,37.9007,37.9007,37.8547,37.8547,11300.0
2015-03-12 12:00:00,41.18,41.19,41.15,41.16,14700.0,37.8547,37.8639,37.8271,37.8363,14700.0
2015-03-12 12:05:00,41.16,41.19,41.12,41.13,26700.0,37.8363,37.8639,37.7995,37.8087,26700.0
2015-03-12 12:10:00,41.13,41.14,41.11,41.14,16800.0,37.8087,37.8179,37.7904,37.8179,16800.0
2015-03-12 12:15:00,41.14,41.19,41.14,41.18,19500.0,37.8179,37.8639,37.8179,37.8547,19500.0
2015-03-12 12:20:00,41.19,41.2,41.17,41.19,25600.0,37.8639,37.8731,37.8455,37.8639,25600.0
2015-03-12 12:25:00,41.2,41.21,41.19,41.21,15200.0,37.8731,37.8823,37.8639,37.8823,15200.0
2015-03-12 12:30:00,41.2,41.21,41.19,41.2,14900.0,37.8731,37.8823,37.8639,37.8731,14900.0
2015-03-12 12:35:00,41.21,41.21,41.14,41.15,13700.0,37.8823,37.8823,37.8179,37.8271,13700.0
2015-03-12 12:40:00,41.15,41.15,41.12,41.14,24400.0,37.8271,37.8271,37.7995,37.8179,24400.0
2015-03-12 12:45:00,41.15,41.15,41.13,41.13,18500.0,37.8271,37.8271,37.8087,37.8087,18500.0
2015-03-12 12:50:00,41.14,41.17,41.13,41.17,25700.0,37.8179,37.8455,37.8087,37.8455,25700.0
2015-03-12 12:55:00,41.17,41.17,41.15,41.16,11000.0,37.8455,37.8455,37.8271,37.8363,11000.0
2015-03-12 13:00:00,41.16,41.17,41.14,41.16,22200.0,37.8363,37.8455,37.8179,37.8363,22200.0
2015-03-12 13:05:00,41.17,41.18,41.11,41.13,73400.0,37.8455,37.8547,37.7904,37.8087,73400.0
2015-03-12 13:10:00,41.13,41.14,41.09,41.09,59300.0,37.8087,37.8179,37.772,37.772,59300.0
2015-03-12 13:15:00,41.09,41.11,41.07,41.1,33300.0,37.772,37.7904,37.7536,37.7812,33300.0
2015-03-12 13:20:00,41.1,41.12,41.1,41.11,16400.0,37.7812,37.7995,37.7812,37.7904,16400.0
2015-03-12 13:25:00,41.12,41.13,41.11,41.12,8000.0,37.7995,37.8087,37.7904,37.7995,8000.0
2015-03-12 13:30:00,41.12,41.12,41.08,41.1,31100.0,37.7995,37.7995,37.7628,37.7812,31100.0
2015-03-12 13:35:00,41.1,41.12,41.09,41.11,30900.0,37.7812,37.7995,37.772,37.7904,30900.0
2015-03-12 13:40:00,41.1,41.11,41.06,41.06,19600.0,37.7812,37.7904,37.7444,37.7444,19600.0
2015-03-12 13:45:00,41.06,41.08,41.03,41.08,30000.0,37.7444,37.7628,37.7168,37.7628,30000.0
2015-03-12 13:50:00,41.08,41.09,41.07,41.07,7900.0,37.7628,37.772,37.7536,37.7536,7900.0
2015-03-12 13:55:00,41.08,41.09,41.02,41.03,40400.0,37.7628,37.772,37.7076,37.7168,40400.0
2015-03-12 14:00:00,41.02,41.06,41.01,41.02,38100.0,37.7076,37.7444,37.6984,37.7076,38100.0
2015-03-12 14:05:00,41.03,41.08,41.02,41.07,20400.0,37.7168,37.7628,37.7076,37.7536,20400.0
2015-03-12 14:10:00,41.08,41.08,41.06,41.07,16400.0,37.7628,37.7628,37.7444,37.7536,16400.0
2015-03-12 14:15:00,41.08,41.15,41.08,41.14,31200.0,37.7628,37.8271,37.7628,37.8179,31200.0
2015-03-12 14:20:00,41.15,41.18,41.12,41.18,22600.0,37.8271,37.8547,37.7995,37.8547,22600.0
2015-03-12 14:25:00,41.18,41.19,41.16,41.16,11400.0,37.8547,37.8639,37.8363,37.8363,11400.0
2015-03-12 14:30:00,41.16,41.17,41.16,41.16,5700.0,37.8363,37.8455,37.8363,37.8363,5700.0
2015-03-12 14:35:00,41.16,41.19,41.16,41.19,28100.0,37.8363,37.8639,37.8363,37.8639,28100.0
2015-03-12 14:40:00,41.18,41.19,41.09,41.11,69700.0,37.8547,37.8639,37.772,37.7904,69700.0
2015-03-12 14:45:00,41.11,41.14,41.09,41.14,30500.0,37.7904,37.8179,37.772,37.8179,30500.0
2015-03-12 14:50:00,41.13,41.14,41.1,41.1,22900.0,37.8087,37.8179,37.7812,37.7812,22900.0
2015-03-12 14:55:00,41.11,41.13,41.09,41.13,59400.0,37.7904,37.8087,37.772,37.8087,59400.0
2015-03-12 15:00:00,41.13,41.16,41.12,41.16,25100.0,37.8087,37.8363,37.7995,37.8363,25100.0
2015-03-12 15:05:00,41.16,41.17,41.1,41.11,65900.0,37.8363,37.8455,37.7812,37.7904,65900.0
2015-03-12 15:10:00,41.11,41.12,41.09,41.09,63900.0,37.7904,37.7995,37.772,37.772,63900.0
2015-03-12 15:15:00,41.09,41.1,41.04,41.05,56500.0,37.772,37.7812,37.726,37.7352,56500.0
2015-03-12 15:20:00,41.04,41.05,41.01,41.01,43100.0,37.726,37.7352,37.6984,37.6984,43100.0
2015-03-12 15:25:00,41.01,41.05,41.01,41.04,60300.0,37.6984,37.7352,37.6984,37.726,60300.0
2015-03-12 15:30:00,41.05,41.1,41.04,41.07,38600.0,37.7352,37.7812,37.726,37.7536,38600.0
2015-03-12 15:35:00,41.07,41.07,40.99,41.06,137000.0,37.7536,37.7536,37.68,37.7444,137000.0
2015-03-12 15:40:00,41.06,41.07,41.03,41.03,64400.0,37.7444,37.7536,37.7168,37.7168,64400.0
2015-03-12 15:45:00,41.04,41.09,41.03,41.09,78900.0,37.726,37.772,37.7168,37.772,78900.0
2015-03-12 15:50:00,41.08,41.09,41.06,41.06,66500.0,37.7628,37.772,37.7444,37.7444,66500.0
2015-03-12 15:55:00,41.07,41.09,41.06,41.08,153400.0,37.7536,37.772,37.7444,37.7628,153400.0
2015-03-13 09:30:00,40.96,41.19,40.9,41.18,25100.0,37.6525,37.8639,37.5973,37.8547,25100.0
2015-03-13 09:35:00,41.16,41.25,41.09,41.22,21400.0,37.8363,37.919,37.772,37.8915,21400.0
2015-03-13 09:40:00,41.23,41.38,41.2,41.38,25000.0,37.9007,38.0386,37.8731,38.0386,25000.0
2015-03-13 09:45:00,41.37,41.45,41.34,41.43,17000.0,38.0294,38.1029,38.0018,38.0845,17000.0
2015-03-13 09:50:00,41.42,41.46,41.37,41.37,10100.0,38.0753,38.1121,38.0294,38.0294,10100.0
2015-03-13 09:55:00,41.36,41.36,41.29,41.31,12400.0,38.0202,38.0202,37.9558,37.9742,12400.0
2015-03-13 10:00:00,41.31,41.33,41.18,41.18,17100.0,37.9742,37.9926,37.8547,37.8547,17100.0
2015-03-13 10:05:00,41.16,41.18,41.11,41.14,10700.0,37.8363,37.8547,37.7904,37.8179,10700.0
2015-03-13 10:10:00,41.14,41.15,41.12,41.12,15200.0,37.8179,37.8271,37.7995,37.7995,15200.0
2015-03-13 10:15:00,41.13,41.14,41.1,41.1,40500.0,37.8087,37.8179,37.7812,37.7812,40500.0
2015-03-13 10:20:00,41.1,41.11,41.06,41.08,13400.0,37.7812,37.7904,37.7444,37.7628,13400.0
2015-03-13 10:25:00,41.1,41.11,41.03,41.07,12400.0,37.7812,37.7904,37.7168,37.7536,12400.0
2015-03-13 10:30:00,41.06,41.08,41.01,41.05,10500.0,37.7444,37.7628,37.6984,37.7352,10500.0
2015-03-13 10:35:00,41.07,41.08,41.02,41.03,20500.0,37.7536,37.7628,37.7076,37.7168,20500.0
2015-03-13 10:40:00,41.03,41.05,40.98,40.98,20300.0,37.7168,37.7352,37.6709,37.6709,20300.0
2015-03-13 10:45:00,40.98,40.99,40.94,40.94,7900.0,37.6709,37.68,37.6341,37.6341,7900.0
2015-03-13 10:50:00,40.94,40.94,40.84,40.85,15300.0,37.6341,37.6341,37.5422,37.5514,15300.0
2015-03-13 10:55:00,40.83,40.84,40.78,40.78,11000.0,37.533,37.5422,37.487,37.487,11000.0
2015-03-13 11:00:00,40.78,40.84,40.75,40.84,18000.0,37.487,37.5422,37.4594,37.5422,18000.0
2015-03-13 11:05:00,40.84,40.85,40.78,40.78,63600.0,37.5422,37.5514,37.487,37.487,63600.0
2015-03-13 11:10:00,40.78,40.87,40.76,40.86,25200.0,37.487,37.5697,37.4686,37.5605,25200.0
2015-03-13 11:15:00,40.86,40.87,40.8,40.87,2274000.0,37.5605,37.5697,37.5054,37.5697,2274000.0
2015-03-13 11:20:00,40.88,40.91,40.85,40.88,13300.0,37.5789,37.6065,37.5514,37.5789,13300.0
2015-03-13 11:25:00,40.88,40.88,40.77,40.79,16400.0,37.5789,37.5789,37.4778,37.4962,16400.0
2015-03-13 11:30:00,40.79,40.81,40.74,40.8,33200.0,37.4962,37.5146,37.4502,37.5054,33200.0
2015-03-13 11:35:00,40.8,40.81,40.77,40.8,22100.0,37.5054,37.5146,37.4778,37.5054,22100.0
2015-03-13 11:40:00,40.8,40.82,40.79,40.8,26300.0,37.5054,37.5238,37.4962,37.5054,26300.0
2015-03-13 11:45:00,40.8,40.81,40.76,40.8,22100.0,37.5054,37.5146,37.4686,37.5054,22100.0
2015-03-13 11:50:00,40.8,40.81,40.77,40.8,20100.0,37.5054,37.5146,37.4778,37.5054,20100.0
2015-03-13 11:55:00,40.79,40.81,40.79,40.79,30000.0,37.4962,37.5146,37.4962,37.4962,30000.0
2015-03-13 12:00:00,40.79,40.8,40.68,40.7,28100.0,37.4962,37.5054,37.3951,37.4135,28100.0
2015-03-13 12:05:00,40.71,40.71,40.66,40.68,26300.0,37.4227,37.4227,37.3767,37.3951,26300.0
2015-03-13 12:10:00,40.67,40.68,40.61,40.62,45300.0,37.3859,37.3951,37.3307,37.3399,45300.0
2015-03-13 12:15:00,40.62,40.63,40.58,40.59,38800.0,37.3399,37.3491,37.3032,37.3123,38800.0
2015-03-13 12:20:00,40.59,40.62,40.58,40.61,26900.0,37.3123,37.3399,37.3032,37.3307,26900.0
2015-03-13 12:25:00,40.61,40.7,40.61,40.7,16100.0,37.3307,37.4135,37.3307,37.4135,16100.0
2015-03-13 12:30:00,40.7,40.74,40.69,40.74,26400.0,37.4135,37.4502,37.4043,37.4502,26400.0
2015-03-13 12:35:00,40.74,40.82,40.74,40.8,24600.0,37.4502,37.5238,37.4502,37.5054,24600.0
2015-03-13 12:40:00,40.8,40.89,40.8,40.89,13100.0,37.5054,37.5881,37.5054,37.5881,13100.0
2015-03-13 12:45:00,40.9,40.91,40.86,40.89,22800.0,37.5973,37.6065,37.5605,37.5881,22800.0
2015-03-13 12:50:00,40.9,40.91,40.89,40.9,16700.0,37.5973,37.6065,37.5881,37.5973,16700.0
2015-03-13 12:55:00,40.9,40.98,40.9,40.97,24700.0,37.5973,37.6709,37.5973,37.6617,24700.0
2015-03-13 13:00:00,40.98,40.98,40.9,40.93,19100.0,37.6709,37.6709,37.5973,37.6249,19100.0
2015-03-13 13:05:00,40.93,40.93,40.87,40.88,21300.0,37.6249,37.6249,37.5697,37.5789,21300.0
2015-03-13 13:10:00,40.88,40.9,40.84,40.84,9900.0,37.5789,37.5973,37.5422,37.5422,9900.0
2015-03-13 13:15:00,40.84,40.85,40.83,40.85,9800.0,37.5422,37.5514,37.533,37.5514,9800.0
2015-03-13 13:20:00,40.85,40.85,40.78,40.8,86800.0,37.5514,37.5514,37.487,37.5054,86800.0
2015-03-13 13:25:00,40.8,40.81,40.74,40.75,23400.0,37.5054,37.5146,37.4502,37.4594,23400.0
2015-03-13 13:30:00,40.74,40.81,40.73,40.77,13700.0,37.4502,37.5146,37.441,37.4778,13700.0
2015-03-13 13:35:00,40.78,40.79,40.76,40.79,10400.0,37.487,37.4962,37.4686,37.4962,10400.0
2015-03-13 13:40:00,40.8,40.85,40.8,40.84,17400.0,37.5054,37.5514,37.5054,37.5422,17400.0
2015-03-13 13:45:00,40.84,40.84,40.81,40.83,10200.0,37.5422,37.5422,37.5146,37.533,10200.0
2015-03-13 13:50:00,40.83,40.84,40.82,40.82,14600.0,37.533,37.5422,37.5238,37.5238,14600.0
2015-03-13 13:55:00,40.82,40.83,40.8,40.82,16400.0,37.5238,37.533,37.5054,37.5238,16400.0
2015-03-13 14:00:00,40.83,40.83,40.77,40.77,19200.0,37.533,37.533,37.4778,37.4778,19200.0
2015-03-13 14:05:00,40.78,40.78,40.74,40.74,11700.0,37.487,37.487,37.4502,37.4502,11700.0
2015-03-13 14:10:00,40.74,40.75,40.71,40.75,15500.0,37.4502,37.4594,37.4227,37.4594,15500.0
2015-03-13 14:15:00,40.75,40.81,40.75,40.78,13800.0,37.4594,37.5146,37.4594,37.487,13800.0
2015-03-13 14:20:00,40.78,40.79,40.68,40.7,27700.0,37.487,37.4962,37.3951,37.4135,27700.0
2015-03-13 14:25:00,40.7,40.74,40.68,40.71,26300.0,37.4135,37.4502,37.3951,37.4227,26300.0
2015-03-13 14:30:00,40.71,40.71,40.66,40.66,20900.0,37.4227,37.4227,37.3767,37.3767,20900.0
2015-03-13 14:35:00,40.66,40.66,40.6,40.6,40600.0,37.3767,37.3767,37.3215,37.3215,40600.0
2015-03-13 14:40:00,40.6,40.6,40.51,40.53,61800.0,37.3215,37.3215,37.2388,37.2572,61800.0
2015-03-13 14:45:00,40.54,40.58,40.53,40.55,27000.0,37.2664,37.3032,37.2572,37.2756,27000.0
2015-03-13 14:50:00,40.54,40.58,40.54,40.54,18000.0,37.2664,37.3032,37.2664,37.2664,18000.0
2015-03-13 14:55:00,40.53,40.61,40.52,40.61,27800.0,37.2572,37.3307,37.248,37.3307,27800.0
2015-03-13 15:00:00,40.6,40.62,40.58,40.59,28200.0,37.3215,37.3399,37.3032,37.3123,28200.0
2015-03-13 15:05:00,40.59,40.65,40.58,40.64,37100.0,37.3123,37.3675,37.3032,37.3583,37100.0
2015-03-13 15:10:00,40.64,40.66,40.62,40.63,32000.0,37.3583,37.3767,37.3399,37.3491,32000.0
2015-03-13 15:15:00,40.64,40.7,40.63,40.68,37100.0,37.3583,37.4135,37.3491,37.3951,37100.0
2015-03-13 15:20:00,40.68,40.69,40.66,40.69,41300.0,37.3951,37.4043,37.3767,37.4043,41300.0
2015-03-13 15:25:00,40.7,40.77,40.68,40.77,41600.0,37.4135,37.4778,37.3951,37.4778,41600.0
2015-03-13 15:30:00,40.77,40.77,40.68,40.68,35400.0,37.4778,37.4778,37.3951,37.3951,35400.0
2015-03-13 15:35:00,40.69,40.75,40.68,40.75,37100.0,37.4043,37.4594,37.3951,37.4594,37100.0
2015-03-13 15:40:00,40.75,40.84,40.75,40.77,44400.0,37.4594,37.5422,37.4594,37.4778,44400.0
2015-03-13 15:45:00,40.78,40.81,40.77,40.8,46400.0,37.487,37.5146,37.4778,37.5054,46400.0
2015-03-13 15:50:00,40.8,40.88,40.79,40.87,56700.0,37.5054,37.5789,37.4962,37.5697,56700.0
2015-03-13 15:55:00,40.89,40.92,40.85,40.86,120200.0,37.5881,37.6157,37.5514,37.5605,120200.0
2015-03-16 09:30:00,41.16,41.27,41.11,41.12,50500.0,37.8363,37.9374,37.7904,37.7995,50500.0
2015-03-16 09:35:00,41.13,41.32,41.13,41.31,19600.0,37.8087,37.9834,37.8087,37.9742,19600.0
2015-03-16 09:40:00,41.32,41.41,41.3,41.37,15400.0,37.9834,38.0661,37.965,38.0294,15400.0
2015-03-16 09:45:00,41.37,41.47,41.36,41.44,13600.0,38.0294,38.1213,38.0202,38.0937,13600.0
2015-03-16 09:50:00,41.45,41.56,41.39,41.45,39300.0,38.1029,38.204,38.0477,38.1029,39300.0
2015-03-16 09:55:00,41.48,41.52,41.45,41.52,12200.0,38.1305,38.1672,38.1029,38.1672,12200.0
2015-03-16 10:00:00,41.51,41.58,41.49,41.55,14500.0,38.1581,38.2224,38.1397,38.1948,14500.0
2015-03-16 10:05:00,41.55,41.62,41.55,41.62,9500.0,38.1948,38.2592,38.1948,38.2592,9500.0
2015-03-16 10:10:00,41.63,41.65,41.59,41.59,14700.0,38.2684,38.2867,38.2316,38.2316,14700.0
2015-03-16 10:15:00,41.59,41.69,41.57,41.67,22400.0,38.2316,38.3235,38.2132,38.3051,22400.0
2015-03-16 10:20:00,41.68,41.69,41.65,41.66,20600.0,38.3143,38.3235,38.2867,38.2959,20600.0
2015-03-16 10:25:00,41.67,41.72,41.65,41.72,10200.0,38.3051,38.3511,38.2867,38.3511,10200.0
2015-03-16 10:30:00,41.71,41.72,41.67,41.69,18200.0,38.3419,38.3511,38.3051,38.3235,18200.0
2015-03-16 10:35:00,41.7,41.72,41.66,41.66,9600.0,38.3327,38.3511,38.2959,38.2959,9600.0
2015-03-16 10:40:00,41.66,41.67,41.56,41.56,54500.0,38.2959,38.3051,38.204,38.204,54500.0
2015-03-16 10:45:00,41.56,41.57,41.53,41.56,11600.0,38.204,38.2132,38.1764,38.204,11600.0
2015-03-16 10:50:00,41.58,41.64,41.58,41.62,9600.0,38.2224,38.2776,38.2224,38.2592,9600.0
2015-03-16 10:55:00,41.61,41.65,41.6,41.62,8800.0,38.25,38.2867,38.2408,38.2592,8800.0
2015-03-16 11:00:00,41.63,41.64,41.58,41.59,23500.0,38.2684,38.2776,38.2224,38.2316,23500.0
2015-03-16 11:05:00,41.59,41.63,41.59,41.63,13300.0,38.2316,38.2684,38.2316,38.2684,13300.0
2015-03-16 11:10:00,41.63,41.63,41.56,41.58,27600.0,38.2684,38.2684,38.204,38.2224,27600.0
2015-03-16 11:15:00,41.6,41.61,41.58,41.59,18500.0,38.2408,38.25,38.2224,38.2316,18500.0
2015-03-16 11:20:00,41.59,41.63,41.59,41.61,21900.0,38.2316,38.2684,38.2316,38.25,21900.0
2015-03-16 11:25:00,41.61,41.63,41.56,41.56,36000.0,38.25,38.2684,38.204,38.204,36000.0
2015-03-16 11:30:00,41.58,41.6,41.57,41.6,9700.0,38.2224,38.2408,38.2132,38.2408,9700.0
2015-03-16 11:35:00,41.59,41.6,41.57,41.58,11600.0,38.2316,38.2408,38.2132,38.2224,11600.0
2015-03-16 11:40:00,41.57,41.59,41.57,41.59,3500.0,38.2132,38.2316,38.2132,38.2316,3500.0
2015-03-16 11:45:00,41.59,41.62,41.58,41.6,10300.0,38.2316,38.2592,38.2224,38.2408,10300.0
2015-03-16 11:50:00,41.6,41.61,41.57,41.57,12000.0,38.2408,38.25,38.2132,38.2132,12000.0
2015-03-16 11:55:00,41.57,41.58,41.54,41.56,11200.0,38.2132,38.2224,38.1856,38.204,11200.0
2015-03-16 12:00:00,41.56,41.57,41.53,41.53,6900.0,38.204,38.2132,38.1764,38.1764,6900.0
2015-03-16 12:05:00,41.52,41.53,41.49,41.49,17900.0,38.1672,38.1764,38.1397,38.1397,17900.0
2015-03-16 12:10:00,41.51,41.53,41.5,41.51,3000.0,38.1581,38.1764,38.1489,38.1581,3000.0
2015-03-16 12:15:00,41.52,41.52,41.48,41.48,7700.0,38.1672,38.1672,38.1305,38.1305,7700.0
2015-03-16 12:20:00,41.48,41.49,41.48,41.49,3900.0,38.1305,38.1397,38.1305,38.1397,3900.0
2015-03-16 12:25:00,41.49,41.56,41.47,41.56,5800.0,38.1397,38.204,38.1213,38.204,5800.0
2015-03-16 12:30:00,41.56,41.57,41.54,41.56,6600.0,38.204,38.2132,38.1856,38.204,6600.0
2015-03-16 12:35:00,41.56,41.6,41.56,41.6,4800.0,38.204,38.2408,38.204,38.2408,4800.0
2015-03-16 12:40:00,41.6,41.62,41.58,41.59,14100.0,38.2408,38.2592,38.2224,38.2316,14100.0
2015-03-16 12:45:00,41.59,41.63,41.59,41.61,7400.0,38.2316,38.2684,38.2316,38.25,7400.0
2015-03-16 12:50:00,41.6,41.66,41.6,41.65,6900.0,38.2408,38.2959,38.2408,38.2867,6900.0
2015-03-16 12:55:00,41.65,41.68,41.65,41.68,6200.0,38.2867,38.3143,38.2867,38.3143,6200.0
2015-03-16 13:00:00,41.68,41.68,41.59,41.6,19900.0,38.3143,38.3143,38.2316,38.2408,19900.0
2015-03-16 13:05:00,41.6,41.61,41.59,41.59,23500.0,38.2408,38.25,38.2316,38.2316,23500.0
2015-03-16 13:10:00,41.6,41.66,41.58,41.65,24000.0,38.2408,38.2959,38.2224,38.2867,24000.0
2015-03-16 13:15:00,41.65,41.66,41.63,41.66,12000.0,38.2867,38.2959,38.2684,38.2959,12000.0
2015-03-16 13:20:00,41.67,41.69,41.66,41.69,19000.0,38.3051,38.3235,38.2959,38.3235,19000.0
2015-03-16 13:25:00,41.69,41.73,41.69,41.73,9300.0,38.3235,38.3603,38.3235,38.3603,9300.0
2015-03-16 13:30:00,41.73,41.73,41.69,41.72,16500.0,38.3603,38.3603,38.3235,38.3511,16500.0
2015-03-16 13:35:00,41.72,41.73,41.69,41.7,24000.0,38.3511,38.3603,38.3235,38.3327,24000.0
2015-03-16 13:40:00,41.7,41.73,41.67,41.73,13400.0,38.3327,38.3603,38.3051,38.3603,13400.0
2015-03-16 13:45:00,41.73,41.76,41.73,41.75,9700.0,38.3603,38.3879,38.3603,38.3787,9700.0
2015-03-16 13:50:00,41.74,41.74,41.73,41.74,6400.0,38.3695,38.3695,38.3603,38.3695,6400.0
2015-03-16 13:55:00,41.75,41.76,41.75,41.76,9300.0,38.3787,38.3879,38.3787,38.3879,9300.0
2015-03-16 14:00:00,41.77,41.81,41.77,41.79,11300.0,38.3971,38.4338,38.3971,38.4154,11300.0
2015-03-16 14:05:00,41.79,41.82,41.79,41.82,6600.0,38.4154,38.443,38.4154,38.443,6600.0
2015-03-16 14:10:00,41.83,41.83,41.69,41.77,52200.0,38.4522,38.4522,38.3235,38.3971,52200.0
2015-03-16 14:15:00,41.77,41.78,41.74,41.77,25900.0,38.3971,38.4063,38.3695,38.3971,25900.0
2015-03-16 14:20:00,41.78,41.8,41.77,41.8,16900.0,38.4063,38.4246,38.3971,38.4246,16900.0
2015-03-16 14:25:00,41.8,41.8,41.75,41.75,14400.0,38.4246,38.4246,38.3787,38.3787,14400.0
2015-03-16 14:30:00,41.76,41.77,41.75,41.77,16200.0,38.3879,38.3971,38.3787,38.3971,16200.0
2015-03-16 14:35:00,41.76,41.76,41.74,41.74,13600.0,38.3879,38.3879,38.3695,38.3695,13600.0
2015-03-16 14:40:00,41.75,41.77,41.75,41.76,25000.0,38.3787,38.3971,38.3787,38.3879,25000.0
2015-03-16 14:45:00,41.76,41.76,41.73,41.73,41100.0,38.3879,38.3879,38.3603,38.3603,41100.0
2015-03-16 14:50:00,41.72,41.74,41.72,41.73,36400.0,38.3511,38.3695,38.3511,38.3603,36400.0
2015-03-16 14:55:00,41.72,41.77,41.72,41.77,16900.0,38.3511,38.3971,38.3511,38.3971,16900.0
2015-03-16 15:00:00,41.77,41.78,41.75,41.77,38200.0,38.3971,38.4063,38.3787,38.3971,38200.0
2015-03-16 15:05:00,41.77,41.77,41.72,41.73,70700.0,38.3971,38.3971,38.3511,38.3603,70700.0
2015-03-16 15:10:00,41.73,41.74,41.72,41.73,19700.0,38.3603,38.3695,38.3511,38.3603,19700.0
2015-03-16 15:15:00,41.73,41.74,41.71,41.72,28400.0,38.3603,38.3695,38.3419,38.3511,28400.0
2015-03-16 15:20:00,41.72,41.74,41.68,41.73,36800.0,38.3511,38.3695,38.3143,38.3603,36800.0
2015-03-16 15:25:00,41.73,41.78,41.73,41.77,25100.0,38.3603,38.4063,38.3603,38.3971,25100.0
2015-03-16 15:30:00,41.77,41.79,41.76,41.78,49000.0,38.3971,38.4154,38.3879,38.4063,49000.0
2015-03-16 15:35:00,41.77,41.78,41.72,41.74,93600.0,38.3971,38.4063,38.3511,38.3695,93600.0
2015-03-16 15:40:00,41.74,41.76,41.71,41.73,202900.0,38.3695,38.3879,38.3419,38.3603,202900.0
2015-03-16 15:45:00,41.74,41.77,41.73,41.76,137500.0,38.3695,38.3971,38.3603,38.3879,137500.0
2015-03-16 15:50:00,41.76,41.77,41.74,41.75,178800.0,38.3879,38.3971,38.3695,38.3787,178800.0
2015-03-16 15:55:00,41.75,41.81,41.74,41.81,216800.0,38.3787,38.4338,38.3695,38.4338,216800.0
2015-03-17 09:30:00,41.52,41.65,41.41,41.48,82200.0,38.1672,38.2867,38.0661,38.1305,82200.0
2015-03-17 09:35:00,41.46,41.48,41.37,41.39,26200.0,38.1121,38.1305,38.0294,38.0477,26200.0
2015-03-17 09:40:00,41.39,41.4,41.19,41.2,41000.0,38.0477,38.0569,37.8639,37.8731,41000.0
2015-03-17 09:45:00,41.2,41.22,41.08,41.08,31900.0,37.8731,37.8915,37.7628,37.7628,31900.0
2015-03-17 09:50:00,41.09,41.11,41.06,41.11,33500.0,37.772,37.7904,37.7444,37.7904,33500.0
2015-03-17 09:55:00,41.12,41.22,41.11,41.21,21700.0,37.7995,37.8915,37.7904,37.8823,21700.0
2015-03-17 10:00:00,41.22,41.25,41.2,41.24,45400.0,37.8915,37.919,37.8731,37.9099,45400.0
2015-03-17 10:05:00,41.24,41.35,41.23,41.31,22300.0,37.9099,38.011,37.9007,37.9742,22300.0
2015-03-17 10:10:00,41.32,41.4,41.31,41.33,22500.0,37.9834,38.0569,37.9742,37.9926,22500.0
2015-03-17 10:15:00,41.34,41.43,41.33,41.42,37800.0,38.0018,38.0845,37.9926,38.0753,37800.0
2015-03-17 10:20:00,41.41,41.45,41.4,41.45,38100.0,38.0661,38.1029,38.0569,38.1029,38100.0
2015-03-17 10:25:00,41.43,41.5,41.42,41.5,28200.0,38.0845,38.1489,38.0753,38.1489,28200.0
2015-03-17 10:30:00,41.5,41.55,41.47,41.5,38100.0,38.1489,38.1948,38.1213,38.1489,38100.0
2015-03-17 10:35:00,41.49,41.49,41.4,41.43,54200.0,38.1397,38.1397,38.0569,38.0845,54200.0
2015-03-17 10:40:00,41.43,41.43,41.38,41.4,23500.0,38.0845,38.0845,38.0386,38.0569,23500.0
2015-03-17 10:45:00,41.4,41.43,41.4,41.43,21200.0,38.0569,38.0845,38.0569,38.0845,21200.0
2015-03-17 10:50:00,41.42,41.5,41.41,41.49,24600.0,38.0753,38.1489,38.0661,38.1397,24600.0
2015-03-17 10:55:00,41.5,41.52,41.45,41.45,14500.0,38.1489,38.1672,38.1029,38.1029,14500.0
2015-03-17 11:00:00,41.46,41.46,41.37,41.4,21000.0,38.1121,38.1121,38.0294,38.0569,21000.0
2015-03-17 11:05:00,41.41,41.42,41.37,41.42,31100.0,38.0661,38.0753,38.0294,38.0753,31100.0
2015-03-17 11:10:00,41.42,41.46,41.4,41.44,19200.0,38.0753,38.1121,38.0569,38.0937,19200.0
2015-03-17 11:15:00,41.45,41.45,41.36,41.36,30000.0,38.1029,38.1029,38.0202,38.0202,30000.0
2015-03-17 11:20:00,41.36,41.44,41.35,41.44,23100.0,38.0202,38.0937,38.011,38.0937,23100.0
2015-03-17 11:25:00,41.44,41.5,41.43,41.5,24000.0,38.0937,38.1489,38.0845,38.1489,24000.0
2015-03-17 11:30:00,41.5,41.52,41.45,41.47,15100.0,38.1489,38.1672,38.1029,38.1213,15100.0
2015-03-17 11:35:00,41.48,41.48,41.42,41.42,7600.0,38.1305,38.1305,38.0753,38.0753,7600.0
2015-03-17 11:40:00,41.43,41.45,41.42,41.43,15500.0,38.0845,38.1029,38.0753,38.0845,15500.0
2015-03-17 11:45:00,41.44,41.46,41.4,41.41,11100.0,38.0937,38.1121,38.0569,38.0661,11100.0
2015-03-17 11:50:00,41.41,41.41,41.36,41.36,27500.0,38.0661,38.0661,38.0202,38.0202,27500.0
2015-03-17 11:55:00,41.36,41.41,41.36,41.4,8600.0,38.0202,38.0661,38.0202,38.0569,8600.0
2015-03-17 12:00:00,41.41,41.44,41.39,41.42,5700.0,38.0661,38.0937,38.0477,38.0753,5700.0
2015-03-17 12:05:00,41.41,41.46,41.4,41.46,10400.0,38.0661,38.1121,38.0569,38.1121,10400.0
2015-03-17 12:10:00,41.46,41.47,41.42,41.44,5700.0,38.1121,38.1213,38.0753,38.0937,5700.0
2015-03-17 12:15:00,41.45,41.48,41.43,41.48,7900.0,38.1029,38.1305,38.0845,38.1305,7900.0
2015-03-17 12:20:00,41.48,41.52,41.45,41.45,8800.0,38.1305,38.1672,38.1029,38.1029,8800.0
2015-03-17 12:25:00,41.45,41.49,41.44,41.48,5000.0,38.1029,38.1397,38.0937,38.1305,5000.0
2015-03-17 12:30:00,41.48,41.49,41.44,41.49,3600.0,38.1305,38.1397,38.0937,38.1397,3600.0
2015-03-17 12:35:00,41.5,41.5,41.48,41.49,4700.0,38.1489,38.1489,38.1305,38.1397,4700.0
2015-03-17 12:40:00,41.5,41.51,41.46,41.48,21800.0,38.1489,38.1581,38.1121,38.1305,21800.0
2015-03-17 12:45:00,41.48,41.48,41.43,41.43,7100.0,38.1305,38.1305,38.0845,38.0845,7100.0
2015-03-17 12:50:00,41.43,41.49,41.43,41.46,5200.0,38.0845,38.1397,38.0845,38.1121,5200.0
2015-03-17 12:55:00,41.47,41.51,41.45,41.5,4700.0,38.1213,38.1581,38.1029,38.1489,4700.0
2015-03-17 13:00:00,41.5,41.5,41.48,41.49,4200.0,38.1489,38.1489,38.1305,38.1397,4200.0
2015-03-17 13:05:00,41.5,41.57,41.48,41.53,14900.0,38.1489,38.2132,38.1305,38.1764,14900.0
2015-03-17 13:10:00,41.53,41.53,41.49,41.5,23500.0,38.1764,38.1764,38.1397,38.1489,23500.0
2015-03-17 13:15:00,41.51,41.51,41.49,41.5,16900.0,38.1581,38.1581,38.1397,38.1489,16900.0
2015-03-17 13:20:00,41.49,41.52,41.46,41.48,5400.0,38.1397,38.1672,38.1121,38.1305,5400.0
2015-03-17 13:25:00,41.48,41.48,41.45,41.46,4700.0,38.1305,38.1305,38.1029,38.1121,4700.0
2015-03-17 13:30:00,41.46,41.47,41.45,41.46,6000.0,38.1121,38.1213,38.1029,38.1121,6000.0
2015-03-17 13:35:00,41.45,41.5,41.44,41.49,9300.0,38.1029,38.1489,38.0937,38.1397,9300.0
2015-03-17 13:40:00,41.48,41.51,41.48,41.51,4100.0,38.1305,38.1581,38.1305,38.1581,4100.0
2015-03-17 13:45:00,41.51,41.52,41.49,41.51,2600.0,38.1581,38.1672,38.1397,38.1581,2600.0
2015-03-17 13:50:00,41.52,41.56,41.52,41.55,4400.0,38.1672,38.204,38.1672,38.1948,4400.0
2015-03-17 13:55:00,41.56,41.62,41.56,41.61,6000.0,38.204,38.2592,38.204,38.25,6000.0
2015-03-17 14:00:00,41.61,41.65,41.61,41.63,3700.0,38.25,38.2867,38.25,38.2684,3700.0
2015-03-17 14:05:00,41.62,41.62,41.59,41.59,5000.0,38.2592,38.2592,38.2316,38.2316,5000.0
2015-03-17 14:10:00,41.59,41.6,41.58,41.58,11400.0,38.2316,38.2408,38.2224,38.2224,11400.0
2015-03-17 14:15:00,41.58,41.58,41.5,41.52,16700.0,38.2224,38.2224,38.1489,38.1672,16700.0
2015-03-17 14:20:00,41.52,41.54,41.52,41.52,4700.0,38.1672,38.1856,38.1672,38.1672,4700.0
2015-03-17 14:25:00,41.52,41.54,41.52,41.54,4100.0,38.1672,38.1856,38.1672,38.1856,4100.0
2015-03-17 14:30:00,41.55,41.55,41.51,41.51,11400.0,38.1948,38.1948,38.1581,38.1581,11400.0
2015-03-17 14:35:00,41.51,41.55,41.5,41.55,3300.0,38.1581,38.1948,38.1489,38.1948,3300.0
2015-03-17 14:40:00,41.54,41.55,41.52,41.55,3800.0,38.1856,38.1948,38.1672,38.1948,3800.0
2015-03-17 14:45:00,41.55,41.57,41.52,41.52,5000.0,38.1948,38.2132,38.1672,38.1672,5000.0
2015-03-17 14:50:00,41.53,41.58,41.52,41.58,9800.0,38.1764,38.2224,38.1672,38.2224,9800.0
2015-03-17 14:55:00,41.58,41.62,41.58,41.62,4100.0,38.2224,38.2592,38.2224,38.2592,4100.0
2015-03-17 15:00:00,41.62,41.63,41.58,41.63,5100.0,38.2592,38.2684,38.2224,38.2684,5100.0
2015-03-17 15:05:00,41.63,41.64,41.6,41.62,15300.0,38.2684,38.2776,38.2408,38.2592,15300.0
2015-03-17 15:10:00,41.62,41.66,41.62,41.64,5200.0,38.2592,38.2959,38.2592,38.2776,5200.0
2015-03-17 15:15:00,41.64,41.66,41.63,41.66,11600.0,38.2776,38.2959,38.2684,38.2959,11600.0
2015-03-17 15:20:00,41.65,41.66,41.63,41.64,6500.0,38.2867,38.2959,38.2684,38.2776,6500.0
2015-03-17 15:25:00,41.64,41.67,41.63,41.66,13200.0,38.2776,38.3051,38.2684,38.2959,13200.0
2015-03-17 15:30:00,41.66,41.69,41.64,41.69,11100.0,38.2959,38.3235,38.2776,38.3235,11100.0
2015-03-17 15:35:00,41.69,41.69,41.64,41.65,9100.0,38.3235,38.3235,38.2776,38.2867,9100.0
2015-03-17 15:40:00,41.65,41.66,41.59,41.62,20000.0,38.2867,38.2959,38.2316,38.2592,20000.0
2015-03-17 15:45:00,41.62,41.65,41.61,41.65,15800.0,38.2592,38.2867,38.25,38.2867,15800.0
2015-03-17 15:50:00,41.65,41.65,41.61,41.64,27400.0,38.2867,38.2867,38.25,38.2776,27400.0
2015-03-17 15:55:00,41.64,41.64,41.57,41.59,45400.0,38.2776,38.2776,38.2132,38.2316,45400.0
2015-03-18 09:30:00,41.45,41.45,41.21,41.31,26700.0,38.1029,38.1029,37.8823,37.9742,26700.0
2015-03-18 09:35:00,41.35,41.38,41.27,41.29,7400.0,38.011,38.0386,37.9374,37.9558,7400.0
2015-03-18 09:40:00,41.28,41.29,41.17,41.26,4500.0,37.9466,37.9558,37.8455,37.9282,4500.0
2015-03-18 09:45:00,41.28,41.3,41.26,41.26,2500.0,37.9466,37.965,37.9282,37.9282,2500.0
2015-03-18 09:50:00,41.28,41.36,41.28,41.36,4800.0,37.9466,38.0202,37.9466,38.0202,4800.0
2015-03-18 09:55:00,41.35,41.35,41.22,41.25,6100.0,38.011,38.011,37.8915,37.919,6100.0
2015-03-18 10:00:00,41.26,41.32,41.25,41.32,1900.0,37.9282,37.9834,37.919,37.9834,1900.0
2015-03-18 10:05:00,41.32,41.36,41.32,41.36,4700.0,37.9834,38.0202,37.9834,38.0202,4700.0
2015-03-18 10:10:00,41.36,41.4,41.35,41.38,5800.0,38.0202,38.0569,38.011,38.0386,5800.0
2015-03-18 10:15:00,41.39,41.42,41.39,41.42,4900.0,38.0477,38.0753,38.0477,38.0753,4900.0
2015-03-18 10:20:00,41.42,41.46,41.42,41.46,7900.0,38.0753,38.1121,38.0753,38.1121,7900.0
2015-03-18 10:25:00,41.46,41.49,41.45,41.47,5900.0,38.1121,38.1397,38.1029,38.1213,5900.0
2015-03-18 10:30:00,41.47,41.49,41.41,41.42,10700.0,38.1213,38.1397,38.0661,38.0753,10700.0
2015-03-18 10:35:00,41.41,41.42,41.35,41.37,9500.0,38.0661,38.0753,38.011,38.0294,9500.0
2015-03-18 10:40:00,41.37,41.41,41.36,41.41,7500.0,38.0294,38.0661,38.0202,38.0661,7500.0
2015-03-18 10:45:00,41.41,41.45,41.4,41.44,2300.0,38.0661,38.1029,38.0569,38.0937,2300.0
2015-03-18 10:50:00,41.44,41.44,41.4,41.41,8400.0,38.0937,38.0937,38.0569,38.0661,8400.0
2015-03-18 10:55:00,41.41,41.43,41.41,41.43,6100.0,38.0661,38.0845,38.0661,38.0845,6100.0
2015-03-18 11:00:00,41.42,41.45,41.41,41.41,10500.0,38.0753,38.1029,38.0661,38.0661,10500.0
2015-03-18 11:05:00,41.42,41.43,41.41,41.43,8000.0,38.0753,38.0845,38.0661,38.0845,8000.0
2015-03-18 11:10:00,41.42,41.42,41.35,41.35,19000.0,38.0753,38.0753,38.011,38.011,19000.0
2015-03-18 11:15:00,41.35,41.35,41.33,41.34,10700.0,38.011,38.011,37.9926,38.0018,10700.0
2015-03-18 11:20:00,41.34,41.35,41.32,41.33,9400.0,38.0018,38.011,37.9834,37.9926,9400.0
2015-03-18 11:25:00,41.34,41.36,41.31,41.32,9900.0,38.0018,38.0202,37.9742,37.9834,9900.0
2015-03-18 11:30:00,41.32,41.39,41.32,41.39,6500.0,37.9834,38.0477,37.9834,38.0477,6500.0
2015-03-18 11:35:00,41.4,41.42,41.38,41.42,6700.0,38.0569,38.0753,38.0386,38.0753,6700.0
2015-03-18 11:40:00,41.42,41.49,41.42,41.48,8400.0,38.0753,38.1397,38.0753,38.1305,8400.0
2015-03-18 11:45:00,41.48,41.49,41.45,41.47,11900.0,38.1305,38.1397,38.1029,38.1213,11900.0
2015-03-18 11:50:00,41.48,41.48,41.41,41.41,10600.0,38.1305,38.1305,38.0661,38.0661,10600.0
2015-03-18 11:55:00,41.41,41.45,41.4,41.45,7200.0,38.0661,38.1029,38.0569,38.1029,7200.0
2015-03-18 12:00:00,41.44,41.46,41.4,41.41,46800.0,38.0937,38.1121,38.0569,38.0661,46800.0
2015-03-18 12:05:00,41.41,41.42,41.4,41.41,3700.0,38.0661,38.0753,38.0569,38.0661,3700.0
2015-03-18 12:10:00,41.41,41.42,41.38,41.4,7400.0,38.0661,38.0753,38.0386,38.0569,7400.0
2015-03-18 12:15:00,41.4,41.41,41.35,41.35,7700.0,38.0569,38.0661,38.011,38.011,7700.0
2015-03-18 12:20:00,41.36,41.37,41.34,41.36,5000.0,38.0202,38.0294,38.0018,38.0202,5000.0
2015-03-18 12:25:00,41.36,41.41,41.36,41.39,7800.0,38.0202,38.0661,38.0202,38.0477,7800.0
2015-03-18 12:30:00,41.4,41.4,41.37,41.38,6000.0,38.0569,38.0569,38.0294,38.0386,6000.0
2015-03-18 12:35:00,41.39,41.41,41.38,41.41,10500.0,38.0477,38.0661,38.0386,38.0661,10500.0
2015-03-18 12:40:00,41.41,41.41,41.39,41.39,6300.0,38.0661,38.0661,38.0477,38.0477,6300.0
2015-03-18 12:45:00,41.38,41.38,41.32,41.33,3700.0,38.0386,38.0386,37.9834,37.9926,3700.0
2015-03-18 12:50:00,41.32,41.33,41.31,41.32,4100.0,37.9834,37.9926,37.9742,37.9834,4100.0
2015-03-18 12:55:00,41.32,41.33,41.29,41.3,6700.0,37.9834,37.9926,37.9558,37.965,6700.0
2015-03-18 13:00:00,41.3,41.35,41.29,41.33,2700.0,37.965,38.011,37.9558,37.9926,2700.0
2015-03-18 13:05:00,41.33,41.33,41.29,41.31,3900.0,37.9926,37.9926,37.9558,37.9742,3900.0
2015-03-18 13:10:00,41.32,41.35,41.32,41.35,2300.0,37.9834,38.011,37.9834,38.011,2300.0
2015-03-18 13:15:00,41.35,41.36,41.33,41.36,11000.0,38.011,38.0202,37.9926,38.0202,11000.0
2015-03-18 13:20:00,41.36,41.37,41.34,41.34,3600.0,38.0202,38.0294,38.0018,38.0018,3600.0
2015-03-18 13:25:00,41.34,41.34,41.31,41.31,1800.0,38.0018,38.0018,37.9742,37.9742,1800.0
2015-03-18 13:30:00,41.31,41.32,41.28,41.29,29800.0,37.9742,37.9834,37.9466,37.9558,29800.0
2015-03-18 13:35:00,41.28,41.28,41.21,41.22,7800.0,37.9466,37.9466,37.8823,37.8915,7800.0
2015-03-18 13:40:00,41.22,41.24,41.21,41.24,7600.0,37.8915,37.9099,37.8823,37.9099,7600.0
2015-03-18 13:45:00,41.24,41.25,41.22,41.25,7000.0,37.9099,37.919,37.8915,37.919,7000.0
2015-03-18 13:50:00,41.25,41.25,41.2,41.23,24300.0,37.919,37.919,37.8731,37.9007,24300.0
2015-03-18 13:55:00,41.22,41.32,41.18,41.32,35500.0,37.8915,37.9834,37.8547,37.9834,35500.0
2015-03-18 14:00:00,41.34,41.84,41.22,41.75,58900.0,38.0018,38.4614,37.8915,38.3787,58900.0
2015-03-18 14:05:00,41.71,41.88,41.7,41.82,18800.0,38.3419,38.4982,38.3327,38.443,18800.0
2015-03-18 14:10:00,41.82,41.96,41.8,41.94,27600.0,38.443,38.5717,38.4246,38.5533,27600.0
2015-03-18 14:15:00,41.95,42.02,41.95,41.96,29300.0,38.5625,38.6269,38.5625,38.5717,29300.0
2015-03-18 14:20:00,41.95,41.97,41.91,41.96,13900.0,38.5625,38.5809,38.5258,38.5717,13900.0
2015-03-18 14:25:00,41.97,42.01,41.93,42.01,18200.0,38.5809,38.6177,38.5441,38.6177,18200.0
2015-03-18 14:30:00,42.02,42.12,41.97,42.08,25600.0,38.6269,38.7188,38.5809,38.682,25600.0
2015-03-18 14:35:00,42.08,42.14,42.07,42.11,28600.0,38.682,38.7372,38.6728,38.7096,28600.0
2015-03-18 14:40:00,42.11,42.19,42.1,42.14,22200.0,38.7096,38.7831,38.7004,38.7372,22200.0
2015-03-18 14:45:00,42.13,42.13,42.05,42.09,20700.0,38.728,38.728,38.6544,38.6912,20700.0
2015-03-18 14:50:00,42.08,42.11,42.05,42.1,15000.0,38.682,38.7096,38.6544,38.7004,15000.0
2015-03-18 14:55:00,42.12,42.15,42.07,42.1,10300.0,38.7188,38.7464,38.6728,38.7004,10300.0
2015-03-18 15:00:00,42.09,42.25,42.08,42.24,33400.0,38.6912,38.8383,38.682,38.8291,33400.0
2015-03-18 15:05:00,42.24,42.26,42.23,42.24,30100.0,38.8291,38.8475,38.8199,38.8291,30100.0
2015-03-18 15:10:00,42.24,42.32,42.21,42.29,24200.0,38.8291,38.9026,38.8015,38.8751,24200.0
2015-03-18 15:15:00,42.28,42.38,42.27,42.34,29800.0,38.8659,38.9578,38.8567,38.921,29800.0
2015-03-18 15:20:00,42.34,42.35,42.3,42.32,18100.0,38.921,38.9302,38.8843,38.9026,18100.0
2015-03-18 15:25:00,42.33,42.33,42.23,42.23,17800.0,38.9118,38.9118,38.8199,38.8199,17800.0
2015-03-18 15:30:00,42.23,42.25,42.19,42.21,13200.0,38.8199,38.8383,38.7831,38.8015,13200.0
2015-03-18 15:35:00,42.21,42.21,42.16,42.18,19900.0,38.8015,38.8015,38.7556,38.774,19900.0
2015-03-18 15:40:00,42.18,42.18,42.13,42.14,28000.0,38.774,38.774,38.728,38.7372,28000.0
2015-03-18 15:45:00,42.14,42.15,42.08,42.09,35700.0,38.7372,38.7464,38.682,38.6912,35700.0
2015-03-18 15:50:00,42.08,42.11,42.05,42.09,29000.0,38.682,38.7096,38.6544,38.6912,29000.0
2015-03-18 15:55:00,42.1,42.13,42.06,42.12,56900.0,38.7004,38.728,38.6636,38.7188,56900.0
2015-03-19 09:30:00,42.05,42.05,41.96,42.02,25900.0,38.6544,38.6544,38.5717,38.6269,25900.0
2015-03-19 09:35:00,42.04,42.16,41.98,42.16,11100.0,38.6453,38.7556,38.5901,38.7556,11100.0
2015-03-19 09:40:00,42.15,42.15,42.01,42.03,7400.0,38.7464,38.7464,38.6177,38.6361,7400.0
2015-03-19 09:45:00,42.0,42.03,41.92,41.92,9900.0,38.6085,38.6361,38.5349,38.5349,9900.0
2015-03-19 09:50:00,41.93,42.0,41.93,42.0,10800.0,38.5441,38.6085,38.5441,38.6085,10800.0
2015-03-19 09:55:00,42.01,42.1,42.0,42.09,9600.0,38.6177,38.7004,38.6085,38.6912,9600.0
2015-03-19 10:00:00,42.1,42.15,42.07,42.11,9700.0,38.7004,38.7464,38.6728,38.7096,9700.0
2015-03-19 10:05:00,42.12,42.12,42.09,42.12,4900.0,38.7188,38.7188,38.6912,38.7188,4900.0
2015-03-19 10:10:00,42.12,42.16,42.09,42.15,8500.0,38.7188,38.7556,38.6912,38.7464,8500.0
2015-03-19 10:15:00,42.16,42.22,42.16,42.19,8400.0,38.7556,38.8107,38.7556,38.7831,8400.0
2015-03-19 10:20:00,42.2,42.21,42.13,42.13,6700.0,38.7923,38.8015,38.728,38.728,6700.0
2015-03-19 10:25:00,42.13,42.22,42.12,42.21,15200.0,38.728,38.8107,38.7188,38.8015,15200.0
2015-03-19 10:30:00,42.21,42.21,42.16,42.18,6300.0,38.8015,38.8015,38.7556,38.774,6300.0
2015-03-19 10:35:00,42.18,42.2,42.15,42.17,9900.0,38.774,38.7923,38.7464,38.7648,9900.0
2015-03-19 10:40:00,42.17,42.2,42.14,42.15,8200.0,38.7648,38.7923,38.7372,38.7464,8200.0
2015-03-19 10:45:00,42.14,42.16,42.09,42.12,2400.0,38.7372,38.7556,38.6912,38.7188,2400.0
2015-03-19 10:50:00,42.1,42.12,42.07,42.1,1800.0,38.7004,38.7188,38.6728,38.7004,1800.0
2015-03-19 10:55:00,42.07,42.08,42.04,42.07,4500.0,38.6728,38.682,38.6453,38.6728,4500.0
2015-03-19 11:00:00,42.07,42.09,42.05,42.05,3000.0,38.6728,38.6912,38.6544,38.6544,3000.0
2015-03-19 11:05:00,42.04,42.07,42.01,42.01,4500.0,38.6453,38.6728,38.6177,38.6177,4500.0
2015-03-19 11:10:00,42.01,42.03,42.01,42.02,3100.0,38.6177,38.6361,38.6177,38.6269,3100.0
2015-03-19 11:15:00,42.03,42.05,42.03,42.05,5500.0,38.6361,38.6544,38.6361,38.6544,5500.0
2015-03-19 11:20:00,42.06,42.07,42.02,42.05,17800.0,38.6636,38.6728,38.6269,38.6544,17800.0
2015-03-19 11:25:00,42.07,42.07,41.96,41.97,6700.0,38.6728,38.6728,38.5717,38.5809,6700.0
2015-03-19 11:30:00,41.97,41.97,41.9,41.93,4900.0,38.5809,38.5809,38.5166,38.5441,4900.0
2015-03-19 11:35:00,41.93,41.95,41.88,41.9,4500.0,38.5441,38.5625,38.4982,38.5166,4500.0
2015-03-19 11:40:00,41.9,41.91,41.82,41.85,5000.0,38.5166,38.5258,38.443,38.4706,5000.0
2015-03-19 11:45:00,41.86,41.9,41.86,41.87,3100.0,38.4798,38.5166,38.4798,38.489,3100.0
2015-03-19 11:50:00,41.85,41.88,41.82,41.86,4100.0,38.4706,38.4982,38.443,38.4798,4100.0
2015-03-19 11:55:00,41.86,41.9,41.86,41.9,3300.0,38.4798,38.5166,38.4798,38.5166,3300.0
2015-03-19 12:00:00,41.89,41.91,41.87,41.9,6900.0,38.5074,38.5258,38.489,38.5166,6900.0
2015-03-19 12:05:00,41.91,41.93,41.88,41.89,4600.0,38.5258,38.5441,38.4982,38.5074,4600.0
2015-03-19 12:10:00,41.89,41.89,41.85,41.87,3900.0,38.5074,38.5074,38.4706,38.489,3900.0
2015-03-19 12:15:00,41.88,41.9,41.86,41.89,3500.0,38.4982,38.5166,38.4798,38.5074,3500.0
2015-03-19 12:20:00,41.87,41.88,41.85,41.87,4000.0,38.489,38.4982,38.4706,38.489,4000.0
2015-03-19 12:25:00,41.87,41.94,41.87,41.92,4600.0,38.489,38.5533,38.489,38.5349,4600.0
2015-03-19 12:30:00,41.92,41.94,41.9,41.92,13000.0,38.5349,38.5533,38.5166,38.5349,13000.0
2015-03-19 12:35:00,41.91,41.93,41.86,41.88,10900.0,38.5258,38.5441,38.4798,38.4982,10900.0
2015-03-19 12:40:00,41.88,41.94,41.88,41.94,3700.0,38.4982,38.5533,38.4982,38.5533,3700.0
2015-03-19 12:45:00,41.94,41.95,41.93,41.94,2000.0,38.5533,38.5625,38.5441,38.5533,2000.0
2015-03-19 12:50:00,41.92,41.93,41.89,41.92,3600.0,38.5349,38.5441,38.5074,38.5349,3600.0
2015-03-19 12:55:00,41.92,41.96,41.91,41.95,4000.0,38.5349,38.5717,38.5258,38.5625,4000.0
2015-03-19 13:00:00,41.95,41.98,41.93,41.98,4500.0,38.5625,38.5901,38.5441,38.5901,4500.0
2015-03-19 13:05:00,41.98,42.03,41.97,42.02,3700.0,38.5901,38.6361,38.5809,38.6269,3700.0
2015-03-19 13:10:00,42.03,42.06,42.02,42.04,9800.0,38.6361,38.6636,38.6269,38.6453,9800.0
2015-03-19 13:15:00,42.07,42.11,42.07,42.1,3400.0,38.6728,38.7096,38.6728,38.7004,3400.0
2015-03-19 13:20:00,42.11,42.16,42.1,42.13,9100.0,38.7096,38.7556,38.7004,38.728,9100.0
2015-03-19 13:25:00,42.12,42.17,42.12,42.16,6700.0,38.7188,38.7648,38.7188,38.7556,6700.0
2015-03-19 13:30:00,42.15,42.17,42.14,42.16,7000.0,38.7464,38.7648,38.7372,38.7556,7000.0
2015-03-19 13:35:00,42.16,42.17,42.13,42.13,7600.0,38.7556,38.7648,38.728,38.728,7600.0
2015-03-19 13:40:00,42.13,42.14,42.11,42.14,4000.0,38.728,38.7372,38.7096,38.7372,4000.0
2015-03-19 13:45:00,42.14,42.14,42.11,42.11,24800.0,38.7372,38.7372,38.7096,38.7096,24800.0
2015-03-19 13:50:00,42.11,42.11,42.06,42.08,7600.0,38.7096,38.7096,38.6636,38.682,7600.0
2015-03-19 13:55:00,42.09,42.09,42.01,42.05,15000.0,38.6912,38.6912,38.6177,38.6544,15000.0
2015-03-19 14:00:00,42.05,42.08,42.05,42.07,4300.0,38.6544,38.682,38.6544,38.6728,4300.0
2015-03-19 14:05:00,42.07,42.13,42.07,42.13,8500.0,38.6728,38.728,38.6728,38.728,8500.0
2015-03-19 14:10:00,42.14,42.16,42.13,42.13,4800.0,38.7372,38.7556,38.728,38.728,4800.0
2015-03-19 14:15:00,42.13,42.15,42.1,42.12,5000.0,38.728,38.7464,38.7004,38.7188,5000.0
2015-03-19 14:20:00,42.12,42.13,42.09,42.12,6100.0,38.7188,38.728,38.6912,38.7188,6100.0
2015-03-19 14:25:00,42.12,42.15,42.12,42.15,10600.0,38.7188,38.7464,38.7188,38.7464,10600.0
2015-03-19 14:30:00,42.16,42.17,42.11,42.12,8200.0,38.7556,38.7648,38.7096,38.7188,8200.0
2015-03-19 14:35:00,42.12,42.14,42.1,42.14,5400.0,38.7188,38.7372,38.7004,38.7372,5400.0
2015-03-19 14:40:00,42.16,42.17,42.14,42.17,4400.0,38.7556,38.7648,38.7372,38.7648,4400.0
2015-03-19 14:45:00,42.17,42.19,42.16,42.18,5600.0,38.7648,38.7831,38.7556,38.774,5600.0
2015-03-19 14:50:00,42.18,42.2,42.14,42.15,9700.0,38.774,38.7923,38.7372,38.7464,9700.0
2015-03-19 14:55:00,42.13,42.17,42.11,42.17,6300.0,38.728,38.7648,38.7096,38.7648,6300.0
2015-03-19 15:00:00,42.18,42.2,42.15,42.18,54600.0,38.774,38.7923,38.7464,38.774,54600.0
2015-03-19 15:05:00,42.19,42.22,42.19,42.21,23600.0,38.7831,38.8107,38.7831,38.8015,23600.0
2015-03-19 15:10:00,42.21,42.25,42.19,42.24,30900.0,38.8015,38.8383,38.7831,38.8291,30900.0
2015-03-19 15:15:00,42.24,42.25,42.19,42.21,23000.0,38.8291,38.8383,38.7831,38.8015,23000.0
2015-03-19 15:20:00,42.2,42.21,42.14,42.16,46900.0,38.7923,38.8015,38.7372,38.7556,46900.0
2015-03-19 15:25:00,42.16,42.21,42.16,42.21,7800.0,38.7556,38.8015,38.7556,38.8015,7800.0
2015-03-19 15:30:00,42.21,42.24,42.19,42.23,18200.0,38.8015,38.8291,38.7831,38.8199,18200.0
2015-03-19 15:35:00,42.23,42.24,42.19,42.22,19600.0,38.8199,38.8291,38.7831,38.8107,19600.0
2015-03-19 15:40:00,42.22,42.22,42.17,42.18,19400.0,38.8107,38.8107,38.7648,38.774,19400.0
2015-03-19 15:45:00,42.18,42.2,42.17,42.2,24500.0,38.774,38.7923,38.7648,38.7923,24500.0
2015-03-19 15:50:00,42.19,42.23,42.18,42.23,38300.0,38.7831,38.8199,38.774,38.8199,38300.0
2015-03-19 15:55:00,42.23,42.24,42.21,42.21,84300.0,38.8199,38.8291,38.8015,38.8015,84300.0
2015-03-20 09:30:00,42.38,42.53,42.31,42.5,352400.0,38.9578,39.0957,38.8935,39.0681,352400.0
2015-03-20 09:35:00,42.51,42.51,42.38,42.49,13600.0,39.0773,39.0773,38.9578,39.0589,13600.0
2015-03-20 09:40:00,42.51,42.51,42.26,42.28,26700.0,39.0773,39.0773,38.8475,38.8659,26700.0
2015-03-20 09:45:00,42.31,42.36,42.29,42.3,12600.0,38.8935,38.9394,38.8751,38.8843,12600.0
2015-03-20 09:50:00,42.29,42.34,42.29,42.33,10700.0,38.8751,38.921,38.8751,38.9118,10700.0
2015-03-20 09:55:00,42.32,42.34,42.24,42.27,18700.0,38.9026,38.921,38.8291,38.8567,18700.0
2015-03-20 10:00:00,42.26,42.33,42.22,42.3,16800.0,38.8475,38.9118,38.8107,38.8843,16800.0
2015-03-20 10:05:00,42.3,42.31,42.22,42.24,14800.0,38.8843,38.8935,38.8107,38.8291,14800.0
2015-03-20 10:10:00,42.26,42.29,42.23,42.27,11100.0,38.8475,38.8751,38.8199,38.8567,11100.0
2015-03-20 10:15:00,42.29,42.3,42.24,42.28,14600.0,38.8751,38.8843,38.8291,38.8659,14600.0
2015-03-20 10:20:00,42.29,42.29,42.26,42.28,6400.0,38.8751,38.8751,38.8475,38.8659,6400.0
2015-03-20 10:25:00,42.28,42.29,42.21,42.22,17000.0,38.8659,38.8751,38.8015,38.8107,17000.0
2015-03-20 10:30:00,42.23,42.28,42.21,42.28,16500.0,38.8199,38.8659,38.8015,38.8659,16500.0
2015-03-20 10:35:00,42.28,42.36,42.26,42.35,13600.0,38.8659,38.9394,38.8475,38.9302,13600.0
2015-03-20 10:40:00,42.35,42.35,42.29,42.3,9300.0,38.9302,38.9302,38.8751,38.8843,9300.0
2015-03-20 10:45:00,42.29,42.29,42.23,42.24,8400.0,38.8751,38.8751,38.8199,38.8291,8400.0
2015-03-20 10:50:00,42.24,42.3,42.24,42.3,13800.0,38.8291,38.8843,38.8291,38.8843,13800.0
2015-03-20 10:55:00,42.3,42.3,42.28,42.29,7600.0,38.8843,38.8843,38.8659,38.8751,7600.0
2015-03-20 11:00:00,42.3,42.34,42.29,42.33,13800.0,38.8843,38.921,38.8751,38.9118,13800.0
2015-03-20 11:05:00,42.34,42.34,42.27,42.27,6800.0,38.921,38.921,38.8567,38.8567,6800.0
2015-03-20 11:10:00,42.27,42.29,42.27,42.29,7300.0,38.8567,38.8751,38.8567,38.8751,7300.0
2015-03-20 11:15:00,42.29,42.31,42.29,42.29,12600.0,38.8751,38.8935,38.8751,38.8751,12600.0
2015-03-20 11:20:00,42.28,42.3,42.28,42.29,8600.0,38.8659,38.8843,38.8659,38.8751,8600.0
2015-03-20 11:25:00,42.3,42.33,42.27,42.32,15300.0,38.8843,38.9118,38.8567,38.9026,15300.0
2015-03-20 11:30:00,42.33,42.35,42.32,42.34,9200.0,38.9118,38.9302,38.9026,38.921,9200.0
2015-03-20 11:35:00,42.33,42.35,42.31,42.32,11100.0,38.9118,38.9302,38.8935,38.9026,11100.0
2015-03-20 11:40:00,42.32,42.33,42.29,42.3,9400.0,38.9026,38.9118,38.8751,38.8843,9400.0
2015-03-20 11:45:00,42.3,42.3,42.28,42.3,8400.0,38.8843,38.8843,38.8659,38.8843,8400.0
2015-03-20 11:50:00,42.3,42.33,42.3,42.32,10600.0,38.8843,38.9118,38.8843,38.9026,10600.0
2015-03-20 11:55:00,42.31,42.32,42.3,42.32,10200.0,38.8935,38.9026,38.8843,38.9026,10200.0
2015-03-20 12:00:00,42.31,42.34,42.3,42.34,11700.0,38.8935,38.921,38.8843,38.921,11700.0
2015-03-20 12:05:00,42.34,42.35,42.32,42.35,8400.0,38.921,38.9302,38.9026,38.9302,8400.0
2015-03-20 12:10:00,42.35,42.37,42.34,42.36,7400.0,38.9302,38.9486,38.921,38.9394,7400.0
2015-03-20 12:15:00,42.35,42.36,42.33,42.35,8500.0,38.9302,38.9394,38.9118,38.9302,8500.0
2015-03-20 12:20:00,42.36,42.36,42.29,42.29,13500.0,38.9394,38.9394,38.8751,38.8751,13500.0
2015-03-20 12:25:00,42.28,42.32,42.26,42.26,24400.0,38.8659,38.9026,38.8475,38.8475,24400.0
2015-03-20 12:30:00,42.26,42.29,42.25,42.26,19500.0,38.8475,38.8751,38.8383,38.8475,19500.0
2015-03-20 12:35:00,42.27,42.27,42.25,42.26,4100.0,38.8567,38.8567,38.8383,38.8475,4100.0
2015-03-20 12:40:00,42.26,42.3,42.26,42.29,8300.0,38.8475,38.8843,38.8475,38.8751,8300.0
2015-03-20 12:45:00,42.3,42.33,42.29,42.33,5300.0,38.8843,38.9118,38.8751,38.9118,5300.0
2015-03-20 12:50:00,42.33,42.38,42.33,42.38,15000.0,38.9118,38.9578,38.9118,38.9578,15000.0
2015-03-20 12:55:00,42.37,42.41,42.37,42.4,8800.0,38.9486,38.9854,38.9486,38.9762,8800.0
2015-03-20 13:00:00,42.4,42.43,42.4,42.43,3900.0,38.9762,39.0038,38.9762,39.0038,3900.0
2015-03-20 13:05:00,42.44,42.44,42.38,42.39,12400.0,39.013,39.013,38.9578,38.967,12400.0
2015-03-20 13:10:00,42.39,42.4,42.37,42.37,11400.0,38.967,38.9762,38.9486,38.9486,11400.0
2015-03-20 13:15:00,42.37,42.44,42.37,42.41,15100.0,38.9486,39.013,38.9486,38.9854,15100.0
2015-03-20 13:20:00,42.43,42.43,42.41,42.42,3200.0,39.0038,39.0038,38.9854,38.9946,3200.0
2015-03-20 13:25:00,42.42,42.42,42.4,42.4,3800.0,38.9946,38.9946,38.9762,38.9762,3800.0
2015-03-20 13:30:00,42.41,42.44,42.4,42.4,9300.0,38.9854,39.013,38.9762,38.9762,9300.0
2015-03-20 13:35:00,42.4,42.41,42.38,42.4,6100.0,38.9762,38.9854,38.9578,38.9762,6100.0
2015-03-20 13:40:00,42.39,42.42,42.38,42.42,7900.0,38.967,38.9946,38.9578,38.9946,7900.0
2015-03-20 13:45:00,42.43,42.43,42.41,42.42,8000.0,39.0038,39.0038,38.9854,38.9946,8000.0
2015-03-20 13:50:00,42.42,42.42,42.4,42.41,16600.0,38.9946,38.9946,38.9762,38.9854,16600.0
2015-03-20 13:55:00,42.41,42.42,42.38,42.38,7800.0,38.9854,38.9946,38.9578,38.9578,7800.0
2015-03-20 14:00:00,42.37,42.38,42.35,42.37,6200.0,38.9486,38.9578,38.9302,38.9486,6200.0
2015-03-20 14:05:00,42.36,42.36,42.33,42.34,13100.0,38.9394,38.9394,38.9118,38.921,13100.0
2015-03-20 14:10:00,42.35,42.35,42.32,42.32,4100.0,38.9302,38.9302,38.9026,38.9026,4100.0
2015-03-20 14:15:00,42.33,42.33,42.31,42.31,11500.0,38.9118,38.9118,38.8935,38.8935,11500.0
2015-03-20 14:20:00,42.32,42.32,42.31,42.32,15100.0,38.9026,38.9026,38.8935,38.9026,15100.0
2015-03-20 14:25:00,42.31,42.31,42.28,42.3,14100.0,38.8935,38.8935,38.8659,38.8843,14100.0
2015-03-20 14:30:00,42.3,42.33,42.3,42.31,11300.0,38.8843,38.9118,38.8843,38.8935,11300.0
2015-03-20 14:35:00,42.31,42.32,42.28,42.29,15400.0,38.8935,38.9026,38.8659,38.8751,15400.0
2015-03-20 14:40:00,42.28,42.3,42.27,42.29,10100.0,38.8659,38.8843,38.8567,38.8751,10100.0
2015-03-20 14:45:00,42.28,42.28,42.25,42.26,4800.0,38.8659,38.8659,38.8383,38.8475,4800.0
2015-03-20 14:50:00,42.26,42.29,42.26,42.28,16900.0,38.8475,38.8751,38.8475,38.8659,16900.0
2015-03-20 14:55:00,42.28,42.29,42.25,42.29,20800.0,38.8659,38.8751,38.8383,38.8751,20800.0
2015-03-20 15:00:00,42.29,42.31,42.28,42.3,17000.0,38.8751,38.8935,38.8659,38.8843,17000.0
2015-03-20 15:05:00,42.31,42.32,42.3,42.31,9200.0,38.8935,38.9026,38.8843,38.8935,9200.0
2015-03-20 15:10:00,42.3,42.33,42.3,42.3,15500.0,38.8843,38.9118,38.8843,38.8843,15500.0
2015-03-20 15:15:00,42.3,42.3,42.26,42.26,27400.0,38.8843,38.8843,38.8475,38.8475,27400.0
2015-03-20 15:20:00,42.26,42.27,42.23,42.27,29500.0,38.8475,38.8567,38.8199,38.8567,29500.0
2015-03-20 15:25:00,42.28,42.29,42.26,42.28,17500.0,38.8659,38.8751,38.8475,38.8659,17500.0
2015-03-20 15:30:00,42.29,42.3,42.26,42.28,19600.0,38.8751,38.8843,38.8475,38.8659,19600.0
2015-03-20 15:35:00,42.28,42.3,42.25,42.3,23900.0,38.8659,38.8843,38.8383,38.8843,23900.0
2015-03-20 15:40:00,42.3,42.32,42.29,42.31,19800.0,38.8843,38.9026,38.8751,38.8935,19800.0
2015-03-20 15:45:00,42.3,42.33,42.29,42.31,57500.0,38.8843,38.9118,38.8751,38.8935,57500.0
2015-03-20 15:50:00,42.3,42.32,42.25,42.25,71500.0,38.8843,38.9026,38.8383,38.8383,71500.0
2015-03-20 15:55:00,42.25,42.25,42.2,42.21,239800.0,38.8383,38.8383,38.7923,38.8015,239800.0
2015-03-23 09:30:00,42.12,42.18,42.09,42.09,26600.0,38.7188,38.774,38.6912,38.6912,26600.0
2015-03-23 09:35:00,42.09,42.09,42.0,42.05,21300.0,38.6912,38.6912,38.6085,38.6544,21300.0
2015-03-23 09:40:00,42.04,42.18,42.04,42.13,53400.0,38.6453,38.774,38.6453,38.728,53400.0
2015-03-23 09:45:00,42.16,42.18,42.14,42.18,1600.0,38.7556,38.774,38.7372,38.774,1600.0
2015-03-23 09:50:00,42.19,42.2,42.13,42.17,7500.0,38.7831,38.7923,38.728,38.7648,7500.0
2015-03-23 09:55:00,42.14,42.18,42.14,42.18,5500.0,38.7372,38.774,38.7372,38.774,5500.0
2015-03-23 10:00:00,42.19,42.21,42.15,42.19,5800.0,38.7831,38.8015,38.7464,38.7831,5800.0
2015-03-23 10:05:00,42.2,42.26,42.17,42.26,10200.0,38.7923,38.8475,38.7648,38.8475,10200.0
2015-03-23 10:10:00,42.26,42.32,42.25,42.32,12100.0,38.8475,38.9026,38.8383,38.9026,12100.0
2015-03-23 10:15:00,42.32,42.35,42.3,42.35,8700.0,38.9026,38.9302,38.8843,38.9302,8700.0
2015-03-23 10:20:00,42.34,42.35,42.31,42.33,5500.0,38.921,38.9302,38.8935,38.9118,5500.0
2015-03-23 10:25:00,42.33,42.33,42.21,42.21,12700.0,38.9118,38.9118,38.8015,38.8015,12700.0
2015-03-23 10:30:00,42.22,42.24,42.21,42.24,6500.0,38.8107,38.8291,38.8015,38.8291,6500.0
2015-03-23 10:35:00,42.24,42.26,42.22,42.25,4100.0,38.8291,38.8475,38.8107,38.8383,4100.0
2015-03-23 10:40:00,42.27,42.3,42.26,42.3,3700.0,38.8567,38.8843,38.8475,38.8843,3700.0
2015-03-23 10:45:00,42.29,42.32,42.28,42.29,6800.0,38.8751,38.9026,38.8659,38.8751,6800.0
2015-03-23 10:50:00,42.3,42.33,42.3,42.31,5100.0,38.8843,38.9118,38.8843,38.8935,5100.0
2015-03-23 10:55:00,42.3,42.3,42.21,42.22,26100.0,38.8843,38.8843,38.8015,38.8107,26100.0
2015-03-23 11:00:00,42.23,42.25,42.16,42.16,17900.0,38.8199,38.8383,38.7556,38.7556,17900.0
2015-03-23 11:05:00,42.16,42.21,42.14,42.19,23600.0,38.7556,38.8015,38.7372,38.7831,23600.0
2015-03-23 11:10:00,42.2,42.28,42.17,42.24,46200.0,38.7923,38.8659,38.7648,38.8291,46200.0
2015-03-23 11:15:00,42.24,42.25,42.16,42.18,12700.0,38.8291,38.8383,38.7556,38.774,12700.0
2015-03-23 11:20:00,42.18,42.19,42.15,42.19,16100.0,38.774,38.7831,38.7464,38.7831,16100.0
2015-03-23 11:25:00,42.19,42.21,42.17,42.18,17900.0,38.7831,38.8015,38.7648,38.774,17900.0
2015-03-23 11:30:00,42.17,42.21,42.17,42.18,8900.0,38.7648,38.8015,38.7648,38.774,8900.0
2015-03-23 11:35:00,42.17,42.23,42.16,42.23,35400.0,38.7648,38.8199,38.7556,38.8199,35400.0
2015-03-23 11:40:00,42.22,42.24,42.17,42.18,15100.0,38.8107,38.8291,38.7648,38.774,15100.0
2015-03-23 11:45:00,42.18,42.2,42.18,42.2,42200.0,38.774,38.7923,38.774,38.7923,42200.0
2015-03-23 11:50:00,42.19,42.33,42.19,42.33,43200.0,38.7831,38.9118,38.7831,38.9118,43200.0
2015-03-23 11:55:00,42.33,42.38,42.32,42.37,9800.0,38.9118,38.9578,38.9026,38.9486,9800.0
2015-03-23 12:00:00,42.37,42.37,42.33,42.36,7300.0,38.9486,38.9486,38.9118,38.9394,7300.0
2015-03-23 12:05:00,42.37,42.38,42.34,42.37,9200.0,38.9486,38.9578,38.921,38.9486,9200.0
2015-03-23 12:10:00,42.37,42.38,42.33,42.33,6500.0,38.9486,38.9578,38.9118,38.9118,6500.0
2015-03-23 12:15:00,42.32,42.33,42.27,42.27,7000.0,38.9026,38.9118,38.8567,38.8567,7000.0
2015-03-23 12:20:00,42.26,42.3,42.26,42.3,3700.0,38.8475,38.8843,38.8475,38.8843,3700.0
2015-03-23 12:25:00,42.3,42.3,42.28,42.3,3500.0,38.8843,38.8843,38.8659,38.8843,3500.0
2015-03-23 12:30:00,42.3,42.35,42.29,42.35,7700.0,38.8843,38.9302,38.8751,38.9302,7700.0
2015-03-23 12:35:00,42.35,42.35,42.32,42.34,5300.0,38.9302,38.9302,38.9026,38.921,5300.0
2015-03-23 12:40:00,42.34,42.37,42.33,42.33,4000.0,38.921,38.9486,38.9118,38.9118,4000.0
2015-03-23 12:45:00,42.32,42.33,42.32,42.32,1400.0,38.9026,38.9118,38.9026,38.9026,1400.0
2015-03-23 12:50:00,42.33,42.33,42.32,42.32,12000.0,38.9118,38.9118,38.9026,38.9026,12000.0
2015-03-23 12:55:00,42.32,42.32,42.28,42.3,6900.0,38.9026,38.9026,38.8659,38.8843,6900.0
2015-03-23 13:00:00,42.3,42.31,42.3,42.31,1500.0,38.8843,38.8935,38.8843,38.8935,1500.0
2015-03-23 13:05:00,42.31,42.35,42.31,42.35,9200.0,38.8935,38.9302,38.8935,38.9302,9200.0
2015-03-23 13:10:00,42.35,42.35,42.33,42.34,6700.0,38.9302,38.9302,38.9118,38.921,6700.0
2015-03-23 13:15:00,42.33,42.37,42.33,42.36,7800.0,38.9118,38.9486,38.9118,38.9394,7800.0
2015-03-23 13:20:00,42.35,42.35,42.34,42.35,2500.0,38.9302,38.9302,38.921,38.9302,2500.0
2015-03-23 13:25:00,42.35,42.36,42.33,42.34,6100.0,38.9302,38.9394,38.9118,38.921,6100.0
2015-03-23 13:30:00,42.33,42.33,42.3,42.3,4500.0,38.9118,38.9118,38.8843,38.8843,4500.0
2015-03-23 13:35:00,42.31,42.32,42.28,42.32,11200.0,38.8935,38.9026,38.8659,38.9026,11200.0
2015-03-23 13:40:00,42.33,42.34,42.32,42.34,3300.0,38.9118,38.921,38.9026,38.921,3300.0
2015-03-23 13:45:00,42.34,42.35,42.33,42.33,7200.0,38.921,38.9302,38.9118,38.9118,7200.0
2015-03-23 13:50:00,42.32,42.32,42.3,42.31,2700.0,38.9026,38.9026,38.8843,38.8935,2700.0
2015-03-23 13:55:00,42.32,42.37,42.32,42.36,18400.0,38.9026,38.9486,38.9026,38.9394,18400.0
2015-03-23 14:00:00,42.36,42.4,42.35,42.39,11200.0,38.9394,38.9762,38.9302,38.967,11200.0
2015-03-23 14:05:00,42.39,42.39,42.38,42.39,5100.0,38.967,38.967,38.9578,38.967,5100.0
2015-03-23 14:10:00,42.39,42.4,42.38,42.4,3500.0,38.967,38.9762,38.9578,38.9762,3500.0
2015-03-23 14:15:00,42.4,42.43,42.4,42.43,11300.0,38.9762,39.0038,38.9762,39.0038,11300.0
2015-03-23 14:20:00,42.43,42.43,42.4,42.43,7400.0,39.0038,39.0038,38.9762,39.0038,7400.0
2015-03-23 14:25:00,42.42,42.44,42.42,42.44,3700.0,38.9946,39.013,38.9946,39.013,3700.0
2015-03-23 14:30:00,42.44,42.44,42.41,42.42,11700.0,39.013,39.013,38.9854,38.9946,11700.0
2015-03-23 14:35:00,42.42,42.42,42.41,42.41,1200.0,38.9946,38.9946,38.9854,38.9854,1200.0
2015-03-23 14:40:00,42.42,42.42,42.39,42.39,10500.0,38.9946,38.9946,38.967,38.967,10500.0
2015-03-23 14:45:00,42.39,42.39,42.35,42.35,6000.0,38.967,38.967,38.9302,38.9302,6000.0
2015-03-23 14:50:00,42.35,42.37,42.34,42.37,9900.0,38.9302,38.9486,38.921,38.9486,9900.0
2015-03-23 14:55:00,42.37,42.38,42.36,42.37,4400.0,38.9486,38.9578,38.9394,38.9486,4400.0
2015-03-23 15:00:00,42.36,42.39,42.35,42.39,5700.0,38.9394,38.967,38.9302,38.967,5700.0
2015-03-23 15:05:00,42.39,42.39,42.35,42.36,23000.0,38.967,38.967,38.9302,38.9394,23000.0
2015-03-23 15:10:00,42.37,42.37,42.31,42.31,149600.0,38.9486,38.9486,38.8935,38.8935,149600.0
2015-03-23 15:15:00,42.31,42.31,42.29,42.29,14700.0,38.8935,38.8935,38.8751,38.8751,14700.0
2015-03-23 15:20:00,42.3,42.35,42.29,42.34,14600.0,38.8843,38.9302,38.8751,38.921,14600.0
2015-03-23 15:25:00,42.34,42.36,42.33,42.33,19600.0,38.921,38.9394,38.9118,38.9118,19600.0
2015-03-23 15:30:00,42.34,42.35,42.32,42.33,121000.0,38.921,38.9302,38.9026,38.9118,121000.0
2015-03-23 15:35:00,42.32,42.36,42.31,42.34,83200.0,38.9026,38.9394,38.8935,38.921,83200.0
2015-03-23 15:40:00,42.34,42.36,42.33,42.35,30300.0,38.921,38.9394,38.9118,38.9302,30300.0
2015-03-23 15:45:00,42.36,42.38,42.34,42.34,54700.0,38.9394,38.9578,38.921,38.921,54700.0
2015-03-23 15:50:00,42.34,42.34,42.27,42.27,52000.0,38.921,38.921,38.8567,38.8567,52000.0
2015-03-23 15:55:00,42.27,42.27,42.19,42.19,182400.0,38.8567,38.8567,38.7831,38.7831,182400.0
2015-03-24 09:30:00,42.13,42.13,41.8,41.8,64700.0,38.728,38.728,38.4246,38.4246,64700.0
2015-03-24 09:35:00,41.8,41.84,41.74,41.76,24100.0,38.4246,38.4614,38.3695,38.3879,24100.0
2015-03-24 09:40:00,41.76,41.76,41.52,41.58,128700.0,38.3879,38.3879,38.1672,38.2224,128700.0
2015-03-24 09:45:00,41.58,41.65,41.47,41.49,62700.0,38.2224,38.2867,38.1213,38.1397,62700.0
2015-03-24 09:50:00,41.5,41.63,41.49,41.51,51600.0,38.1489,38.2684,38.1397,38.1581,51600.0
2015-03-24 09:55:00,41.51,41.55,41.45,41.46,73900.0,38.1581,38.1948,38.1029,38.1121,73900.0
2015-03-24 10:00:00,41.47,41.64,41.46,41.53,112600.0,38.1213,38.2776,38.1121,38.1764,112600.0
2015-03-24 10:05:00,41.53,41.55,41.46,41.51,35400.0,38.1764,38.1948,38.1121,38.1581,35400.0
2015-03-24 10:10:00,41.52,41.63,41.51,41.58,126700.0,38.1672,38.2684,38.1581,38.2224,126700.0
2015-03-24 10:15:00,41.58,41.62,41.57,41.58,17600.0,38.2224,38.2592,38.2132,38.2224,17600.0
2015-03-24 10:20:00,41.58,41.67,41.58,41.59,30000.0,38.2224,38.3051,38.2224,38.2316,30000.0
2015-03-24 10:25:00,41.59,41.7,41.58,41.7,14500.0,38.2316,38.3327,38.2224,38.3327,14500.0
2015-03-24 10:30:00,41.7,41.8,41.7,41.78,18900.0,38.3327,38.4246,38.3327,38.4063,18900.0
2015-03-24 10:35:00,41.78,41.78,41.69,41.7,21500.0,38.4063,38.4063,38.3235,38.3327,21500.0
2015-03-24 10:40:00,41.7,41.72,41.65,41.66,21400.0,38.3327,38.3511,38.2867,38.2959,21400.0
2015-03-24 10:45:00,41.66,41.68,41.63,41.66,16200.0,38.2959,38.3143,38.2684,38.2959,16200.0
2015-03-24 10:50:00,41.67,41.76,41.67,41.75,11300.0,38.3051,38.3879,38.3051,38.3787,11300.0
2015-03-24 10:55:00,41.76,41.77,41.68,41.69,23800.0,38.3879,38.3971,38.3143,38.3235,23800.0
2015-03-24 11:00:00,41.68,41.68,41.61,41.61,28900.0,38.3143,38.3143,38.25,38.25,28900.0
2015-03-24 11:05:00,41.61,41.68,41.61,41.67,14900.0,38.25,38.3143,38.25,38.3051,14900.0
2015-03-24 11:10:00,41.67,41.67,41.56,41.56,37400.0,38.3051,38.3051,38.204,38.204,37400.0
2015-03-24 11:15:00,41.56,41.68,41.56,41.68,43200.0,38.204,38.3143,38.204,38.3143,43200.0
2015-03-24 11:20:00,41.67,41.69,41.63,41.63,15200.0,38.3051,38.3235,38.2684,38.2684,15200.0
2015-03-24 11:25:00,41.63,41.63,41.54,41.55,58000.0,38.2684,38.2684,38.1856,38.1948,58000.0
2015-03-24 11:30:00,41.55,41.56,41.52,41.53,37200.0,38.1948,38.204,38.1672,38.1764,37200.0
2015-03-24 11:35:00,41.54,41.55,41.51,41.52,13600.0,38.1856,38.1948,38.1581,38.1672,13600.0
2015-03-24 11:40:00,41.52,41.52,41.46,41.47,57300.0,38.1672,38.1672,38.1121,38.1213,57300.0
2015-03-24 11:45:00,41.47,41.47,41.43,41.44,19600.0,38.1213,38.1213,38.0845,38.0937,19600.0
2015-03-24 11:50:00,41.44,41.44,41.36,41.38,60500.0,38.0937,38.0937,38.0202,38.0386,60500.0
2015-03-24 11:55:00,41.39,41.39,41.31,41.32,28600.0,38.0477,38.0477,37.9742,37.9834,28600.0
2015-03-24 12:00:00,41.32,41.36,41.29,41.36,64500.0,37.9834,38.0202,37.9558,38.0202,64500.0
2015-03-24 12:05:00,41.36,41.4,41.34,41.4,27100.0,38.0202,38.0569,38.0018,38.0569,27100.0
2015-03-24 12:10:00,41.4,41.45,41.39,41.44,20700.0,38.0569,38.1029,38.0477,38.0937,20700.0
2015-03-24 12:15:00,41.44,41.44,41.39,41.4,10700.0,38.0937,38.0937,38.0477,38.0569,10700.0
2015-03-24 12:20:00,41.4,41.4,41.37,41.4,19000.0,38.0569,38.0569,38.0294,38.0569,19000.0
2015-03-24 12:25:00,41.4,41.41,41.31,41.31,39500.0,38.0569,38.0661,37.9742,37.9742,39500.0
2015-03-24 12:30:00,41.32,41.32,41.26,41.3,43400.0,37.9834,37.9834,37.9282,37.965,43400.0
2015-03-24 12:35:00,41.3,41.3,41.24,41.25,22000.0,37.965,37.965,37.9099,37.919,22000.0
2015-03-24 12:40:00,41.24,41.33,41.24,41.32,36800.0,37.9099,37.9926,37.9099,37.9834,36800.0
2015-03-24 12:45:00,41.32,41.33,41.27,41.27,15100.0,37.9834,37.9926,37.9374,37.9374,15100.0
2015-03-24 12:50:00,41.27,41.28,41.26,41.27,12500.0,37.9374,37.9466,37.9282,37.9374,12500.0
2015-03-24 12:55:00,41.27,41.3,41.27,41.28,46800.0,37.9374,37.965,37.9374,37.9466,46800.0
2015-03-24 13:00:00,41.28,41.34,41.28,41.33,28500.0,37.9466,38.0018,37.9466,37.9926,28500.0
2015-03-24 13:05:00,41.33,41.36,41.33,41.34,14900.0,37.9926,38.0202,37.9926,38.0018,14900.0
2015-03-24 13:10:00,41.35,41.35,41.31,41.34,41100.0,38.011,38.011,37.9742,38.0018,41100.0
2015-03-24 13:15:00,41.34,41.38,41.34,41.38,14700.0,38.0018,38.0386,38.0018,38.0386,14700.0
2015-03-24 13:20:00,41.38,41.45,41.37,41.41,79100.0,38.0386,38.1029,38.0294,38.0661,79100.0
2015-03-24 13:25:00,41.41,41.41,41.31,41.33,32800.0,38.0661,38.0661,37.9742,37.9926,32800.0
2015-03-24 13:30:00,41.33,41.34,41.27,41.3,21200.0,37.9926,38.0018,37.9374,37.965,21200.0
2015-03-24 13:35:00,41.3,41.3,41.28,41.28,7700.0,37.965,37.965,37.9466,37.9466,7700.0
2015-03-24 13:40:00,41.27,41.3,41.27,41.29,10300.0,37.9374,37.965,37.9374,37.9558,10300.0
2015-03-24 13:45:00,41.28,41.29,41.25,41.26,17700.0,37.9466,37.9558,37.919,37.9282,17700.0
2015-03-24 13:50:00,41.25,41.3,41.24,41.3,11000.0,37.919,37.965,37.9099,37.965,11000.0
2015-03-24 13:55:00,41.3,41.3,41.24,41.24,22300.0,37.965,37.965,37.9099,37.9099,22300.0
2015-03-24 14:00:00,41.25,41.25,41.21,41.24,35800.0,37.919,37.919,37.8823,37.9099,35800.0
2015-03-24 14:05:00,41.24,41.27,41.23,41.27,11700.0,37.9099,37.9374,37.9007,37.9374,11700.0
2015-03-24 14:10:00,41.27,41.3,41.25,41.25,18500.0,37.9374,37.965,37.919,37.919,18500.0
2015-03-24 14:15:00,41.24,41.25,41.18,41.19,17100.0,37.9099,37.919,37.8547,37.8639,17100.0
2015-03-24 14:20:00,41.18,41.21,41.17,41.21,18600.0,37.8547,37.8823,37.8455,37.8823,18600.0
2015-03-24 14:25:00,41.2,41.2,41.14,41.15,29300.0,37.8731,37.8731,37.8179,37.8271,29300.0
2015-03-24 14:30:00,41.16,41.16,41.12,41.12,17400.0,37.8363,37.8363,37.7995,37.7995,17400.0
2015-03-24 14:35:00,41.13,41.16,41.12,41.15,23200.0,37.8087,37.8363,37.7995,37.8271,23200.0
2015-03-24 14:40:00,41.14,41.15,41.12,41.15,28200.0,37.8179,37.8271,37.7995,37.8271,28200.0
2015-03-24 14:45:00,41.15,41.15,41.13,41.14,35800.0,37.8271,37.8271,37.8087,37.8179,35800.0
2015-03-24 14:50:00,41.14,41.14,41.1,41.12,29400.0,37.8179,37.8179,37.7812,37.7995,29400.0
2015-03-24 14:55:00,41.12,41.14,41.12,41.13,62600.0,37.7995,37.8179,37.7995,37.8087,62600.0
2015-03-24 15:00:00,41.13,41.22,41.13,41.2,40400.0,37.8087,37.8915,37.8087,37.8731,40400.0
2015-03-24 15:05:00,41.2,41.26,41.19,41.23,72200.0,37.8731,37.9282,37.8639,37.9007,72200.0
2015-03-24 15:10:00,41.23,41.28,41.22,41.25,48000.0,37.9007,37.9466,37.8915,37.919,48000.0
2015-03-24 15:15:00,41.24,41.26,41.23,41.25,25700.0,37.9099,37.9282,37.9007,37.919,25700.0
2015-03-24 15:20:00,41.24,41.24,41.1,41.13,53600.0,37.9099,37.9099,37.7812,37.8087,53600.0
2015-03-24 15:25:00,41.13,41.16,41.12,41.13,23100.0,37.8087,37.8363,37.7995,37.8087,23100.0
2015-03-24 15:30:00,41.13,41.17,41.12,41.16,45800.0,37.8087,37.8455,37.7995,37.8363,45800.0
2015-03-24 15:35:00,41.16,41.19,41.13,41.15,50100.0,37.8363,37.8639,37.8087,37.8271,50100.0
2015-03-24 15:40:00,41.15,41.18,41.13,41.14,78700.0,37.8271,37.8547,37.8087,37.8179,78700.0
2015-03-24 15:45:00,41.13,41.14,41.05,41.05,105700.0,37.8087,37.8179,37.7352,37.7352,105700.0
2015-03-24 15:50:00,41.05,41.06,41.01,41.02,107600.0,37.7352,37.7444,37.6984,37.7076,107600.0
2015-03-24 15:55:00,41.02,41.16,41.02,41.1,323500.0,37.7076,37.8363,37.7076,37.7812,323500.0
2015-03-25 09:30:00,41.17,41.51,41.16,41.49,112600.0,37.8455,38.1581,37.8363,38.1397,112600.0
2015-03-25 09:35:00,41.5,41.57,41.43,41.51,40800.0,38.1489,38.2132,38.0845,38.1581,40800.0
2015-03-25 09:40:00,41.5,41.5,41.4,41.42,24900.0,38.1489,38.1489,38.0569,38.0753,24900.0
2015-03-25 09:45:00,41.44,41.5,41.38,41.48,28700.0,38.0937,38.1489,38.0386,38.1305,28700.0
2015-03-25 09:50:00,41.48,41.55,41.46,41.51,24200.0,38.1305,38.1948,38.1121,38.1581,24200.0
2015-03-25 09:55:00,41.52,41.53,41.42,41.47,15100.0,38.1672,38.1764,38.0753,38.1213,15100.0
2015-03-25 10:00:00,41.48,41.54,41.44,41.5,46800.0,38.1305,38.1856,38.0937,38.1489,46800.0
2015-03-25 10:05:00,41.5,41.58,41.48,41.58,28500.0,38.1489,38.2224,38.1305,38.2224,28500.0
2015-03-25 10:10:00,41.57,41.62,41.57,41.62,41600.0,38.2132,38.2592,38.2132,38.2592,41600.0
2015-03-25 10:15:00,41.62,41.66,41.6,41.65,18800.0,38.2592,38.2959,38.2408,38.2867,18800.0
2015-03-25 10:20:00,41.66,41.7,41.65,41.66,70900.0,38.2959,38.3327,38.2867,38.2959,70900.0
2015-03-25 10:25:00,41.66,41.66,41.59,41.6,30100.0,38.2959,38.2959,38.2316,38.2408,30100.0
2015-03-25 10:30:00,41.6,41.62,41.58,41.61,14200.0,38.2408,38.2592,38.2224,38.25,14200.0
2015-03-25 10:35:00,41.6,41.62,41.54,41.54,42600.0,38.2408,38.2592,38.1856,38.1856,42600.0
2015-03-25 10:40:00,41.52,41.52,41.46,41.48,13700.0,38.1672,38.1672,38.1121,38.1305,13700.0
2015-03-25 10:45:00,41.49,41.49,41.43,41.44,16700.0,38.1397,38.1397,38.0845,38.0937,16700.0
2015-03-25 10:50:00,41.45,41.46,41.43,41.46,7200.0,38.1029,38.1121,38.0845,38.1121,7200.0
2015-03-25 10:55:00,41.46,41.52,41.46,41.52,13000.0,38.1121,38.1672,38.1121,38.1672,13000.0
2015-03-25 11:00:00,41.52,41.59,41.52,41.59,19800.0,38.1672,38.2316,38.1672,38.2316,19800.0
2015-03-25 11:05:00,41.59,41.6,41.54,41.54,26000.0,38.2316,38.2408,38.1856,38.1856,26000.0
2015-03-25 11:10:00,41.55,41.56,41.48,41.52,18300.0,38.1948,38.204,38.1305,38.1672,18300.0
2015-03-25 11:15:00,41.51,41.51,41.46,41.49,18200.0,38.1581,38.1581,38.1121,38.1397,18200.0
2015-03-25 11:20:00,41.49,41.5,41.44,41.49,25000.0,38.1397,38.1489,38.0937,38.1397,25000.0
2015-03-25 11:25:00,41.5,41.51,41.46,41.47,26700.0,38.1489,38.1581,38.1121,38.1213,26700.0
2015-03-25 11:30:00,41.46,41.46,41.28,41.3,27600.0,38.1121,38.1121,37.9466,37.965,27600.0
2015-03-25 11:35:00,41.3,41.32,41.21,41.21,17800.0,37.965,37.9834,37.8823,37.8823,17800.0
2015-03-25 11:40:00,41.2,41.22,41.14,41.17,37900.0,37.8731,37.8915,37.8179,37.8455,37900.0
2015-03-25 11:45:00,41.18,41.24,41.16,41.23,25400.0,37.8547,37.9099,37.8363,37.9007,25400.0
2015-03-25 11:50:00,41.23,41.29,41.22,41.28,27400.0,37.9007,37.9558,37.8915,37.9466,27400.0
2015-03-25 11:55:00,41.28,41.31,41.25,41.31,41100.0,37.9466,37.9742,37.919,37.9742,41100.0
2015-03-25 12:00:00,41.31,41.31,41.2,41.24,8500.0,37.9742,37.9742,37.8731,37.9099,8500.0
2015-03-25 12:05:00,41.24,41.27,41.23,41.25,10700.0,37.9099,37.9374,37.9007,37.919,10700.0
2015-03-25 12:10:00,41.24,41.3,41.21,41.3,9800.0,37.9099,37.965,37.8823,37.965,9800.0
2015-03-25 12:15:00,41.3,41.33,41.2,41.2,20100.0,37.965,37.9926,37.8731,37.8731,20100.0
2015-03-25 12:20:00,41.21,41.22,41.15,41.17,15400.0,37.8823,37.8915,37.8271,37.8455,15400.0
2015-03-25 12:25:00,41.18,41.27,41.16,41.26,10500.0,37.8547,37.9374,37.8363,37.9282,10500.0
2015-03-25 12:30:00,41.26,41.26,41.17,41.2,13900.0,37.9282,37.9282,37.8455,37.8731,13900.0
2015-03-25 12:35:00,41.2,41.22,41.15,41.22,15400.0,37.8731,37.8915,37.8271,37.8915,15400.0
2015-03-25 12:40:00,41.22,41.22,41.16,41.16,15500.0,37.8915,37.8915,37.8363,37.8363,15500.0
2015-03-25 12:45:00,41.17,41.2,41.17,41.19,10800.0,37.8455,37.8731,37.8455,37.8639,10800.0
2015-03-25 12:50:00,41.2,41.23,41.18,41.18,18000.0,37.8731,37.9007,37.8547,37.8547,18000.0
2015-03-25 12:55:00,41.18,41.24,41.17,41.23,10400.0,37.8547,37.9099,37.8455,37.9007,10400.0
2015-03-25 13:00:00,41.23,41.23,41.18,41.19,15100.0,37.9007,37.9007,37.8547,37.8639,15100.0
2015-03-25 13:05:00,41.19,41.19,41.14,41.15,10800.0,37.8639,37.8639,37.8179,37.8271,10800.0
2015-03-25 13:10:00,41.14,41.15,41.04,41.08,21900.0,37.8179,37.8271,37.726,37.7628,21900.0
2015-03-25 13:15:00,41.08,41.09,41.03,41.06,21800.0,37.7628,37.772,37.7168,37.7444,21800.0
2015-03-25 13:20:00,41.06,41.07,41.01,41.06,27100.0,37.7444,37.7536,37.6984,37.7444,27100.0
2015-03-25 13:25:00,41.06,41.07,41.04,41.06,20900.0,37.7444,37.7536,37.726,37.7444,20900.0
2015-03-25 13:30:00,41.06,41.07,41.03,41.05,16200.0,37.7444,37.7536,37.7168,37.7352,16200.0
2015-03-25 13:35:00,41.05,41.07,41.03,41.07,18500.0,37.7352,37.7536,37.7168,37.7536,18500.0
2015-03-25 13:40:00,41.08,41.13,41.07,41.12,11900.0,37.7628,37.8087,37.7536,37.7995,11900.0
2015-03-25 13:45:00,41.12,41.13,41.1,41.1,9000.0,37.7995,37.8087,37.7812,37.7812,9000.0
2015-03-25 13:50:00,41.11,41.13,41.11,41.11,10200.0,37.7904,37.8087,37.7904,37.7904,10200.0
2015-03-25 13:55:00,41.11,41.11,41.08,41.08,12300.0,37.7904,37.7904,37.7628,37.7628,12300.0
2015-03-25 14:00:00,41.07,41.07,41.0,41.07,238700.0,37.7536,37.7536,37.6892,37.7536,238700.0
2015-03-25 14:05:00,41.06,41.06,40.96,40.98,37200.0,37.7444,37.7444,37.6525,37.6709,37200.0
2015-03-25 14:10:00,40.97,41.0,40.96,40.98,20300.0,37.6617,37.6892,37.6525,37.6709,20300.0
2015-03-25 14:15:00,40.98,41.05,40.93,41.01,33200.0,37.6709,37.7352,37.6249,37.6984,33200.0
2015-03-25 14:20:00,41.01,41.06,41.0,41.04,94300.0,37.6984,37.7444,37.6892,37.726,94300.0
2015-03-25 14:25:00,41.05,41.1,41.04,41.09,29000.0,37.7352,37.7812,37.726,37.772,29000.0
2015-03-25 14:30:00,41.09,41.1,41.0,41.04,53600.0,37.772,37.7812,37.6892,37.726,53600.0
2015-03-25 14:35:00,41.04,41.05,41.01,41.02,28800.0,37.726,37.7352,37.6984,37.7076,28800.0
2015-03-25 14:40:00,41.01,41.02,40.98,40.99,14100.0,37.6984,37.7076,37.6709,37.68,14100.0
2015-03-25 14:45:00,40.99,41.04,40.96,41.04,21100.0,37.68,37.726,37.6525,37.726,21100.0
2015-03-25 14:50:00,41.03,41.06,41.01,41.05,22900.0,37.7168,37.7444,37.6984,37.7352,22900.0
2015-03-25 14:55:00,41.04,41.07,41.0,41.0,15500.0,37.726,37.7536,37.6892,37.6892,15500.0
2015-03-25 15:00:00,41.01,41.08,41.0,41.07,161000.0,37.6984,37.7628,37.6892,37.7536,161000.0
2015-03-25 15:05:00,41.07,41.08,40.99,40.99,29400.0,37.7536,37.7628,37.68,37.68,29400.0
2015-03-25 15:10:00,41.0,41.06,40.99,41.04,64100.0,37.6892,37.7444,37.68,37.726,64100.0
2015-03-25 15:15:00,41.03,41.04,41.0,41.01,17000.0,37.7168,37.726,37.6892,37.6984,17000.0
2015-03-25 15:20:00,41.01,41.02,40.96,40.98,23300.0,37.6984,37.7076,37.6525,37.6709,23300.0
2015-03-25 15:25:00,40.99,41.0,40.93,40.95,19200.0,37.68,37.6892,37.6249,37.6433,19200.0
2015-03-25 15:30:00,40.95,40.96,40.9,40.95,31500.0,37.6433,37.6525,37.5973,37.6433,31500.0
2015-03-25 15:35:00,40.96,40.98,40.93,40.97,25200.0,37.6525,37.6709,37.6249,37.6617,25200.0
2015-03-25 15:40:00,40.97,40.97,40.94,40.96,42900.0,37.6617,37.6617,37.6341,37.6525,42900.0
2015-03-25 15:45:00,40.96,40.96,40.83,40.84,49100.0,37.6525,37.6525,37.533,37.5422,49100.0
2015-03-25 15:50:00,40.84,40.85,40.79,40.81,35500.0,37.5422,37.5514,37.4962,37.5146,35500.0
2015-03-25 15:55:00,40.8,40.87,40.79,40.82,96800.0,37.5054,37.5697,37.4962,37.5238,96800.0
2015-03-26 09:30:00,40.68,40.74,40.51,40.63,42500.0,37.3951,37.4502,37.2388,37.3491,42500.0
2015-03-26 09:35:00,40.65,40.77,40.62,40.76,13000.0,37.3675,37.4778,37.3399,37.4686,13000.0
2015-03-26 09:40:00,40.77,40.82,40.74,40.77,13400.0,37.4778,37.5238,37.4502,37.4778,13400.0
2015-03-26 09:45:00,40.78,40.91,40.74,40.9,19600.0,37.487,37.6065,37.4502,37.5973,19600.0
2015-03-26 09:50:00,40.92,40.95,40.86,40.86,14700.0,37.6157,37.6433,37.5605,37.5605,14700.0
2015-03-26 09:55:00,40.85,40.85,40.69,40.71,16400.0,37.5514,37.5514,37.4043,37.4227,16400.0
2015-03-26 10:00:00,40.71,40.72,40.61,40.62,62900.0,37.4227,37.4318,37.3307,37.3399,62900.0
2015-03-26 10:05:00,40.63,40.63,40.51,40.53,11300.0,37.3491,37.3491,37.2388,37.2572,11300.0
2015-03-26 10:10:00,40.52,40.53,40.44,40.45,24300.0,37.248,37.2572,37.1745,37.1837,24300.0
2015-03-26 10:15:00,40.45,40.48,40.37,40.47,14300.0,37.1837,37.2112,37.1101,37.202,14300.0
2015-03-26 10:20:00,40.48,40.59,40.48,40.53,15300.0,37.2112,37.3123,37.2112,37.2572,15300.0
2015-03-26 10:25:00,40.54,40.57,40.51,40.54,16800.0,37.2664,37.294,37.2388,37.2664,16800.0
2015-03-26 10:30:00,40.54,40.67,40.54,40.61,43000.0,37.2664,37.3859,37.2664,37.3307,43000.0
2015-03-26 10:35:00,40.62,40.7,40.61,40.68,23100.0,37.3399,37.4135,37.3307,37.3951,23100.0
2015-03-26 10:40:00,40.68,40.72,40.66,40.67,37500.0,37.3951,37.4318,37.3767,37.3859,37500.0
2015-03-26 10:45:00,40.69,40.75,40.64,40.68,156700.0,37.4043,37.4594,37.3583,37.3951,156700.0
2015-03-26 10:50:00,40.68,40.71,40.67,40.67,7600.0,37.3951,37.4227,37.3859,37.3859,7600.0
2015-03-26 10:55:00,40.67,40.77,40.67,40.77,10700.0,37.3859,37.4778,37.3859,37.4778,10700.0
2015-03-26 11:00:00,40.77,40.77,40.71,40.75,9900.0,37.4778,37.4778,37.4227,37.4594,9900.0
2015-03-26 11:05:00,40.77,40.81,40.76,40.81,12400.0,37.4778,37.5146,37.4686,37.5146,12400.0
2015-03-26 11:10:00,40.82,40.82,40.72,40.72,12000.0,37.5238,37.5238,37.4318,37.4318,12000.0
2015-03-26 11:15:00,40.73,40.81,40.73,40.74,11200.0,37.441,37.5146,37.441,37.4502,11200.0
2015-03-26 11:20:00,40.74,40.74,40.66,40.67,14600.0,37.4502,37.4502,37.3767,37.3859,14600.0
2015-03-26 11:25:00,40.67,40.68,40.64,40.65,12500.0,37.3859,37.3951,37.3583,37.3675,12500.0
2015-03-26 11:30:00,40.65,40.71,40.63,40.7,13800.0,37.3675,37.4227,37.3491,37.4135,13800.0
2015-03-26 11:35:00,40.71,40.72,40.66,40.71,13300.0,37.4227,37.4318,37.3767,37.4227,13300.0
2015-03-26 11:40:00,40.7,40.76,40.7,40.73,12800.0,37.4135,37.4686,37.4135,37.441,12800.0
2015-03-26 11:45:00,40.73,40.73,40.67,40.7,16600.0,37.441,37.441,37.3859,37.4135,16600.0
2015-03-26 11:50:00,40.69,40.72,40.69,40.7,12300.0,37.4043,37.4318,37.4043,37.4135,12300.0
2015-03-26 11:55:00,40.7,40.76,40.69,40.72,15800.0,37.4135,37.4686,37.4043,37.4318,15800.0
2015-03-26 12:00:00,40.73,40.74,40.7,40.71,14100.0,37.441,37.4502,37.4135,37.4227,14100.0
2015-03-26 12:05:00,40.71,40.72,40.63,40.69,34700.0,37.4227,37.4318,37.3491,37.4043,34700.0
2015-03-26 12:10:00,40.68,40.7,40.68,40.7,14100.0,37.3951,37.4135,37.3951,37.4135,14100.0
2015-03-26 12:15:00,40.7,40.7,40.63,40.63,12800.0,37.4135,37.4135,37.3491,37.3491,12800.0
2015-03-26 12:20:00,40.64,40.65,40.57,40.59,9700.0,37.3583,37.3675,37.294,37.3123,9700.0
2015-03-26 12:25:00,40.59,40.62,40.59,40.61,7300.0,37.3123,37.3399,37.3123,37.3307,7300.0
2015-03-26 12:30:00,40.6,40.63,40.59,40.63,14300.0,37.3215,37.3491,37.3123,37.3491,14300.0
2015-03-26 12:35:00,40.63,40.64,40.58,40.63,13400.0,37.3491,37.3583,37.3032,37.3491,13400.0
2015-03-26 12:40:00,40.62,40.62,40.57,40.58,7500.0,37.3399,37.3399,37.294,37.3032,7500.0
2015-03-26 12:45:00,40.59,40.65,40.59,40.63,10500.0,37.3123,37.3675,37.3123,37.3491,10500.0
2015-03-26 12:50:00,40.64,40.74,40.64,40.72,9500.0,37.3583,37.4502,37.3583,37.4318,9500.0
2015-03-26 12:55:00,40.73,40.73,40.69,40.71,8000.0,37.441,37.441,37.4043,37.4227,8000.0
2015-03-26 13:00:00,40.71,40.72,40.68,40.68,7600.0,37.4227,37.4318,37.3951,37.3951,7600.0
2015-03-26 13:05:00,40.69,40.71,40.65,40.71,7500.0,37.4043,37.4227,37.3675,37.4227,7500.0
2015-03-26 13:10:00,40.71,40.73,40.6,40.61,8500.0,37.4227,37.441,37.3215,37.3307,8500.0
2015-03-26 13:15:00,40.61,40.64,40.59,40.64,5200.0,37.3307,37.3583,37.3123,37.3583,5200.0
2015-03-26 13:20:00,40.65,40.67,40.62,40.65,8600.0,37.3675,37.3859,37.3399,37.3675,8600.0
2015-03-26 13:25:00,40.65,40.72,40.65,40.72,4700.0,37.3675,37.4318,37.3675,37.4318,4700.0
2015-03-26 13:30:00,40.72,40.76,40.7,40.74,9200.0,37.4318,37.4686,37.4135,37.4502,9200.0
2015-03-26 13:35:00,40.74,40.78,40.73,40.77,11900.0,37.4502,37.487,37.441,37.4778,11900.0
2015-03-26 13:40:00,40.78,40.92,40.78,40.91,17200.0,37.487,37.6157,37.487,37.6065,17200.0
2015-03-26 13:45:00,40.91,40.94,40.9,40.93,12600.0,37.6065,37.6341,37.5973,37.6249,12600.0
2015-03-26 13:50:00,40.92,40.97,40.9,40.97,17700.0,37.6157,37.6617,37.5973,37.6617,17700.0
2015-03-26 13:55:00,40.97,40.97,40.91,40.91,6700.0,37.6617,37.6617,37.6065,37.6065,6700.0
2015-03-26 14:00:00,40.91,40.91,40.89,40.89,13200.0,37.6065,37.6065,37.5881,37.5881,13200.0
2015-03-26 14:05:00,40.89,40.9,40.84,40.85,6900.0,37.5881,37.5973,37.5422,37.5514,6900.0
2015-03-26 14:10:00,40.86,40.88,40.78,40.78,9500.0,37.5605,37.5789,37.487,37.487,9500.0
2015-03-26 14:15:00,40.79,40.86,40.79,40.86,5000.0,37.4962,37.5605,37.4962,37.5605,5000.0
2015-03-26 14:20:00,40.86,40.87,40.81,40.81,6400.0,37.5605,37.5697,37.5146,37.5146,6400.0
2015-03-26 14:25:00,40.82,40.82,40.78,40.78,6300.0,37.5238,37.5238,37.487,37.487,6300.0
2015-03-26 14:30:00,40.78,40.81,40.78,40.8,6400.0,37.487,37.5146,37.487,37.5054,6400.0
2015-03-26 14:35:00,40.8,40.85,40.79,40.79,10700.0,37.5054,37.5514,37.4962,37.4962,10700.0
2015-03-26 14:40:00,40.8,40.86,40.8,40.84,9900.0,37.5054,37.5605,37.5054,37.5422,9900.0
2015-03-26 14:45:00,40.84,40.85,40.79,40.8,8900.0,37.5422,37.5514,37.4962,37.5054,8900.0
2015-03-26 14:50:00,40.8,40.8,40.75,40.78,15400.0,37.5054,37.5054,37.4594,37.487,15400.0
2015-03-26 14:55:00,40.77,40.78,40.71,40.71,11400.0,37.4778,37.487,37.4227,37.4227,11400.0
2015-03-26 15:00:00,40.7,40.75,40.7,40.73,10600.0,37.4135,37.4594,37.4135,37.441,10600.0
2015-03-26 15:05:00,40.73,40.78,40.71,40.76,8900.0,37.441,37.487,37.4227,37.4686,8900.0
2015-03-26 15:10:00,40.77,40.78,40.73,40.73,9200.0,37.4778,37.487,37.441,37.441,9200.0
2015-03-26 15:15:00,40.73,40.76,40.72,40.72,11200.0,37.441,37.4686,37.4318,37.4318,11200.0
2015-03-26 15:20:00,40.72,40.73,40.7,40.72,11900.0,37.4318,37.441,37.4135,37.4318,11900.0
2015-03-26 15:25:00,40.72,40.78,40.72,40.78,11600.0,37.4318,37.487,37.4318,37.487,11600.0
2015-03-26 15:30:00,40.78,40.82,40.74,40.82,86700.0,37.487,37.5238,37.4502,37.5238,86700.0
2015-03-26 15:35:00,40.83,40.89,40.8,40.8,23000.0,37.533,37.5881,37.5054,37.5054,23000.0
2015-03-26 15:40:00,40.8,40.8,40.74,40.78,24700.0,37.5054,37.5054,37.4502,37.487,24700.0
2015-03-26 15:45:00,40.78,40.81,40.76,40.77,25200.0,37.487,37.5146,37.4686,37.4778,25200.0
2015-03-26 15:50:00,40.77,40.8,40.74,40.74,27800.0,37.4778,37.5054,37.4502,37.4502,27800.0
2015-03-26 15:55:00,40.74,40.75,40.7,40.71,52000.0,37.4502,37.4594,37.4135,37.4227,52000.0
2015-03-27 09:30:00,40.6,40.78,40.6,40.74,21200.0,37.4123,37.5782,37.4123,37.5413,21200.0
2015-03-27 09:35:00,40.74,40.84,40.74,40.77,13500.0,37.5413,37.6335,37.5413,37.569,13500.0
2015-03-27 09:40:00,40.76,40.79,40.73,40.73,6000.0,37.5598,37.5874,37.5321,37.5321,6000.0
2015-03-27 09:45:00,40.72,40.73,40.61,40.62,13000.0,37.5229,37.5321,37.4215,37.4308,13000.0
2015-03-27 09:50:00,40.62,40.68,40.58,40.68,8900.0,37.4308,37.486,37.3939,37.486,8900.0
2015-03-27 09:55:00,40.68,40.73,40.64,40.73,11700.0,37.486,37.5321,37.4492,37.5321,11700.0
2015-03-27 10:00:00,40.71,40.88,40.7,40.87,12500.0,37.5137,37.6703,37.5045,37.6611,12500.0
2015-03-27 10:05:00,40.87,40.87,40.77,40.79,6300.0,37.6611,37.6611,37.569,37.5874,6300.0
2015-03-27 10:10:00,40.79,40.79,40.62,40.69,12700.0,37.5874,37.5874,37.4308,37.4953,12700.0
2015-03-27 10:15:00,40.7,40.72,40.65,40.7,11000.0,37.5045,37.5229,37.4584,37.5045,11000.0
2015-03-27 10:20:00,40.71,40.85,40.71,40.84,20100.0,37.5137,37.6427,37.5137,37.6335,20100.0
2015-03-27 10:25:00,40.83,40.83,40.77,40.8,11500.0,37.6243,37.6243,37.569,37.5966,11500.0
2015-03-27 10:30:00,40.8,40.8,40.69,40.69,12900.0,37.5966,37.5966,37.4953,37.4953,12900.0
2015-03-27 10:35:00,40.66,40.86,40.66,40.86,25400.0,37.4676,37.6519,37.4676,37.6519,25400.0
2015-03-27 10:40:00,40.87,40.91,40.84,40.89,12600.0,37.6611,37.698,37.6335,37.6796,12600.0
2015-03-27 10:45:00,40.89,40.95,40.89,40.93,17800.0,37.6796,37.7348,37.6796,37.7164,17800.0
2015-03-27 10:50:00,40.93,40.97,40.9,40.9,14500.0,37.7164,37.7533,37.6888,37.6888,14500.0
2015-03-27 10:55:00,40.9,40.97,40.89,40.94,8400.0,37.6888,37.7533,37.6796,37.7256,8400.0
2015-03-27 11:00:00,40.94,40.99,40.92,40.97,22300.0,37.7256,37.7717,37.7072,37.7533,22300.0
2015-03-27 11:05:00,40.98,41.02,40.98,41.02,11700.0,37.7625,37.7993,37.7625,37.7993,11700.0
2015-03-27 11:10:00,41.02,41.06,41.0,41.04,21700.0,37.7993,37.8362,37.7809,37.8178,21700.0
2015-03-27 11:15:00,41.05,41.06,40.98,40.99,13300.0,37.827,37.8362,37.7625,37.7717,13300.0
2015-03-27 11:20:00,40.99,41.0,40.92,40.92,9100.0,37.7717,37.7809,37.7072,37.7072,9100.0
2015-03-27 11:25:00,40.93,40.93,40.85,40.87,9800.0,37.7164,37.7164,37.6427,37.6611,9800.0
2015-03-27 11:30:00,40.88,40.91,40.87,40.91,7300.0,37.6703,37.698,37.6611,37.698,7300.0
2015-03-27 11:35:00,40.9,40.9,40.84,40.9,6600.0,37.6888,37.6888,37.6335,37.6888,6600.0
2015-03-27 11:40:00,40.9,40.91,40.88,40.91,6300.0,37.6888,37.698,37.6703,37.698,6300.0
2015-03-27 11:45:00,40.91,40.96,40.9,40.95,6800.0,37.698,37.7441,37.6888,37.7348,6800.0
2015-03-27 11:50:00,40.94,40.94,40.82,40.84,6600.0,37.7256,37.7256,37.615,37.6335,6600.0
2015-03-27 11:55:00,40.84,40.86,40.79,40.86,7200.0,37.6335,37.6519,37.5874,37.6519,7200.0
2015-03-27 12:00:00,40.88,40.9,40.85,40.87,7900.0,37.6703,37.6888,37.6427,37.6611,7900.0
2015-03-27 12:05:00,40.87,40.9,40.86,40.88,5000.0,37.6611,37.6888,37.6519,37.6703,5000.0
2015-03-27 12:10:00,40.89,40.9,40.8,40.81,6100.0,37.6796,37.6888,37.5966,37.6058,6100.0
2015-03-27 12:15:00,40.82,40.83,40.78,40.78,6900.0,37.615,37.6243,37.5782,37.5782,6900.0
2015-03-27 12:20:00,40.79,40.85,40.79,40.83,11700.0,37.5874,37.6427,37.5874,37.6243,11700.0
2015-03-27 12:25:00,40.82,40.85,40.78,40.8,7700.0,37.615,37.6427,37.5782,37.5966,7700.0
2015-03-27 12:30:00,40.81,40.89,40.8,40.88,9200.0,37.6058,37.6796,37.5966,37.6703,9200.0
2015-03-27 12:35:00,40.86,40.91,40.86,40.91,11600.0,37.6519,37.698,37.6519,37.698,11600.0
2015-03-27 12:40:00,40.92,40.97,40.92,40.96,26000.0,37.7072,37.7533,37.7072,37.7441,26000.0
2015-03-27 12:45:00,40.96,40.99,40.95,40.99,27800.0,37.7441,37.7717,37.7348,37.7717,27800.0
2015-03-27 12:50:00,40.99,41.04,40.99,41.03,17200.0,37.7717,37.8178,37.7717,37.8086,17200.0
2015-03-27 12:55:00,41.04,41.07,41.04,41.07,17000.0,37.8178,37.8454,37.8178,37.8454,17000.0
2015-03-27 13:00:00,41.07,41.07,41.03,41.04,7700.0,37.8454,37.8454,37.8086,37.8178,7700.0
2015-03-27 13:05:00,41.04,41.04,41.0,41.01,9700.0,37.8178,37.8178,37.7809,37.7901,9700.0
2015-03-27 13:10:00,41.01,41.02,40.95,40.95,10500.0,37.7901,37.7993,37.7348,37.7348,10500.0
2015-03-27 13:15:00,40.95,40.95,40.9,40.93,12100.0,37.7348,37.7348,37.6888,37.7164,12100.0
2015-03-27 13:20:00,40.93,40.97,40.93,40.96,5600.0,37.7164,37.7533,37.7164,37.7441,5600.0
2015-03-27 13:25:00,40.96,41.02,40.96,40.97,16800.0,37.7441,37.7993,37.7441,37.7533,16800.0
2015-03-27 13:30:00,40.98,41.01,40.97,41.0,8400.0,37.7625,37.7901,37.7533,37.7809,8400.0
2015-03-27 13:35:00,41.0,41.0,40.97,40.99,15400.0,37.7809,37.7809,37.7533,37.7717,15400.0
2015-03-27 13:40:00,40.99,41.01,40.98,40.98,13100.0,37.7717,37.7901,37.7625,37.7625,13100.0
2015-03-27 13:45:00,40.99,41.01,40.91,40.91,14000.0,37.7717,37.7901,37.698,37.698,14000.0
2015-03-27 13:50:00,40.91,40.96,40.91,40.95,8500.0,37.698,37.7441,37.698,37.7348,8500.0
2015-03-27 13:55:00,40.95,41.0,40.95,40.97,10900.0,37.7348,37.7809,37.7348,37.7533,10900.0
2015-03-27 14:00:00,40.97,41.0,40.96,40.99,6900.0,37.7533,37.7809,37.7441,37.7717,6900.0
2015-03-27 14:05:00,41.0,41.0,40.95,40.99,12100.0,37.7809,37.7809,37.7348,37.7717,12100.0
2015-03-27 14:10:00,41.01,41.05,41.01,41.04,15900.0,37.7901,37.827,37.7901,37.8178,15900.0
2015-03-27 14:15:00,41.04,41.04,40.99,41.01,7600.0,37.8178,37.8178,37.7717,37.7901,7600.0
2015-03-27 14:20:00,41.02,41.05,41.01,41.04,6300.0,37.7993,37.827,37.7901,37.8178,6300.0
2015-03-27 14:25:00,41.04,41.05,40.98,40.98,8000.0,37.8178,37.827,37.7625,37.7625,8000.0
2015-03-27 14:30:00,40.98,41.01,40.98,41.0,8000.0,37.7625,37.7901,37.7625,37.7809,8000.0
2015-03-27 14:35:00,41.0,41.01,40.95,40.95,9100.0,37.7809,37.7901,37.7348,37.7348,9100.0
2015-03-27 14:40:00,40.95,40.97,40.92,40.92,25900.0,37.7348,37.7533,37.7072,37.7072,25900.0
2015-03-27 14:45:00,40.93,40.93,40.91,40.92,10400.0,37.7164,37.7164,37.698,37.7072,10400.0
2015-03-27 14:50:00,40.92,40.96,40.92,40.96,13400.0,37.7072,37.7441,37.7072,37.7441,13400.0
2015-03-27 14:55:00,40.96,40.96,40.93,40.95,12600.0,37.7441,37.7441,37.7164,37.7348,12600.0
2015-03-27 15:00:00,40.96,41.0,40.94,40.99,8700.0,37.7441,37.7809,37.7256,37.7717,8700.0
2015-03-27 15:05:00,41.0,41.05,41.0,41.01,30600.0,37.7809,37.827,37.7809,37.7901,30600.0
2015-03-27 15:10:00,41.01,41.01,40.98,40.99,9400.0,37.7901,37.7901,37.7625,37.7717,9400.0
2015-03-27 15:15:00,40.99,41.0,40.96,40.97,9400.0,37.7717,37.7809,37.7441,37.7533,9400.0
2015-03-27 15:20:00,40.98,41.02,40.97,41.0,16600.0,37.7625,37.7993,37.7533,37.7809,16600.0
2015-03-27 15:25:00,41.0,41.01,40.99,40.99,11100.0,37.7809,37.7901,37.7717,37.7717,11100.0
2015-03-27 15:30:00,40.99,41.08,40.97,41.08,28400.0,37.7717,37.8546,37.7533,37.8546,28400.0
2015-03-27 15:35:00,41.08,41.18,41.08,41.16,48100.0,37.8546,37.9468,37.8546,37.9284,48100.0
2015-03-27 15:40:00,41.16,41.18,41.14,41.18,34000.0,37.9284,37.9468,37.9099,37.9468,34000.0
2015-03-27 15:45:00,41.18,41.18,41.07,41.11,101600.0,37.9468,37.9468,37.8454,37.8823,101600.0
2015-03-27 15:50:00,41.1,41.13,41.08,41.1,44200.0,37.8731,37.9007,37.8546,37.8731,44200.0
2015-03-27 15:55:00,41.09,41.13,41.09,41.11,141600.0,37.8639,37.9007,37.8639,37.8823,141600.0
2015-03-30 09:30:00,41.52,41.66,41.49,41.61,77500.0,38.2601,38.3891,38.2324,38.343,77500.0
2015-03-30 09:35:00,41.64,41.64,41.55,41.64,20100.0,38.3707,38.3707,38.2877,38.3707,20100.0
2015-03-30 09:40:00,41.65,41.74,41.59,41.66,15600.0,38.3799,38.4628,38.3246,38.3891,15600.0
2015-03-30 09:45:00,41.68,41.72,41.62,41.66,16800.0,38.4075,38.4444,38.3522,38.3891,16800.0
2015-03-30 09:50:00,41.67,41.71,41.6,41.68,24500.0,38.3983,38.4352,38.3338,38.4075,24500.0
2015-03-30 09:55:00,41.71,41.75,41.66,41.67,13800.0,38.4352,38.472,38.3891,38.3983,13800.0
2015-03-30 10:00:00,41.68,41.72,41.63,41.66,15700.0,38.4075,38.4444,38.3615,38.3891,15700.0
2015-03-30 10:05:00,41.65,41.65,41.56,41.6,20100.0,38.3799,38.3799,38.2969,38.3338,20100.0
2015-03-30 10:10:00,41.61,41.64,41.6,41.61,11600.0,38.343,38.3707,38.3338,38.343,11600.0
2015-03-30 10:15:00,41.61,41.65,41.6,41.65,11700.0,38.343,38.3799,38.3338,38.3799,11700.0
2015-03-30 10:20:00,41.65,41.66,41.6,41.66,16800.0,38.3799,38.3891,38.3338,38.3891,16800.0
2015-03-30 10:25:00,41.66,41.69,41.63,41.63,26000.0,38.3891,38.4167,38.3615,38.3615,26000.0
2015-03-30 10:30:00,41.64,41.65,41.5,41.5,89600.0,38.3707,38.3799,38.2417,38.2417,89600.0
2015-03-30 10:35:00,41.51,41.52,41.32,41.47,139000.0,38.2509,38.2601,38.0758,38.214,139000.0
2015-03-30 10:40:00,41.48,41.5,41.39,41.5,28900.0,38.2232,38.2417,38.1403,38.2417,28900.0
2015-03-30 10:45:00,41.51,41.55,41.51,41.55,15700.0,38.2509,38.2877,38.2509,38.2877,15700.0
2015-03-30 10:50:00,41.55,41.61,41.54,41.61,11400.0,38.2877,38.343,38.2785,38.343,11400.0
2015-03-30 10:55:00,41.61,41.65,41.6,41.63,13000.0,38.343,38.3799,38.3338,38.3615,13000.0
2015-03-30 11:00:00,41.63,41.65,41.56,41.58,11800.0,38.3615,38.3799,38.2969,38.3154,11800.0
2015-03-30 11:05:00,41.57,41.58,41.52,41.56,14600.0,38.3062,38.3154,38.2601,38.2969,14600.0
2015-03-30 11:10:00,41.56,41.6,41.5,41.58,13200.0,38.2969,38.3338,38.2417,38.3154,13200.0
2015-03-30 11:15:00,41.6,41.63,41.56,41.58,16700.0,38.3338,38.3615,38.2969,38.3154,16700.0
2015-03-30 11:20:00,41.57,41.57,41.53,41.55,10800.0,38.3062,38.3062,38.2693,38.2877,10800.0
2015-03-30 11:25:00,41.55,41.59,41.54,41.55,18900.0,38.2877,38.3246,38.2785,38.2877,18900.0
2015-03-30 11:30:00,41.56,41.62,41.56,41.58,13800.0,38.2969,38.3522,38.2969,38.3154,13800.0
2015-03-30 11:35:00,41.57,41.61,41.55,41.59,11700.0,38.3062,38.343,38.2877,38.3246,11700.0
2015-03-30 11:40:00,41.59,41.63,41.57,41.58,15200.0,38.3246,38.3615,38.3062,38.3154,15200.0
2015-03-30 11:45:00,41.58,41.62,41.57,41.6,9800.0,38.3154,38.3522,38.3062,38.3338,9800.0
2015-03-30 11:50:00,41.6,41.6,41.52,41.53,11600.0,38.3338,38.3338,38.2601,38.2693,11600.0
2015-03-30 11:55:00,41.53,41.53,41.49,41.52,19600.0,38.2693,38.2693,38.2324,38.2601,19600.0
2015-03-30 12:00:00,41.52,41.57,41.52,41.53,12900.0,38.2601,38.3062,38.2601,38.2693,12900.0
2015-03-30 12:05:00,41.54,41.55,41.51,41.52,15000.0,38.2785,38.2877,38.2509,38.2601,15000.0
2015-03-30 12:10:00,41.51,41.56,41.5,41.55,10900.0,38.2509,38.2969,38.2417,38.2877,10900.0
2015-03-30 12:15:00,41.56,41.61,41.55,41.58,14600.0,38.2969,38.343,38.2877,38.3154,14600.0
2015-03-30 12:20:00,41.59,41.6,41.55,41.57,11200.0,38.3246,38.3338,38.2877,38.3062,11200.0
2015-03-30 12:25:00,41.58,41.6,41.57,41.59,8400.0,38.3154,38.3338,38.3062,38.3246,8400.0
2015-03-30 12:30:00,41.59,41.6,41.54,41.55,12200.0,38.3246,38.3338,38.2785,38.2877,12200.0
2015-03-30 12:35:00,41.55,41.61,41.55,41.57,20000.0,38.2877,38.343,38.2877,38.3062,20000.0
2015-03-30 12:40:00,41.57,41.63,41.57,41.62,9300.0,38.3062,38.3615,38.3062,38.3522,9300.0
2015-03-30 12:45:00,41.63,41.63,41.59,41.61,9600.0,38.3615,38.3615,38.3246,38.343,9600.0
2015-03-30 12:50:00,41.62,41.62,41.57,41.59,14900.0,38.3522,38.3522,38.3062,38.3246,14900.0
2015-03-30 12:55:00,41.6,41.61,41.58,41.58,8800.0,38.3338,38.343,38.3154,38.3154,8800.0
2015-03-30 13:00:00,41.58,41.63,41.57,41.63,15900.0,38.3154,38.3615,38.3062,38.3615,15900.0
2015-03-30 13:05:00,41.63,41.65,41.61,41.62,30800.0,38.3615,38.3799,38.343,38.3522,30800.0
2015-03-30 13:10:00,41.64,41.64,41.61,41.62,8300.0,38.3707,38.3707,38.343,38.3522,8300.0
2015-03-30 13:15:00,41.63,41.64,41.61,41.62,10700.0,38.3615,38.3707,38.343,38.3522,10700.0
2015-03-30 13:20:00,41.63,41.63,41.6,41.62,11500.0,38.3615,38.3615,38.3338,38.3522,11500.0
2015-03-30 13:25:00,41.63,41.63,41.59,41.62,14200.0,38.3615,38.3615,38.3246,38.3522,14200.0
2015-03-30 13:30:00,41.63,41.63,41.61,41.63,5600.0,38.3615,38.3615,38.343,38.3615,5600.0
2015-03-30 13:35:00,41.63,41.65,41.61,41.61,13400.0,38.3615,38.3799,38.343,38.343,13400.0
2015-03-30 13:40:00,41.61,41.62,41.58,41.58,9300.0,38.343,38.3522,38.3154,38.3154,9300.0
2015-03-30 13:45:00,41.59,41.61,41.58,41.6,13700.0,38.3246,38.343,38.3154,38.3338,13700.0
2015-03-30 13:50:00,41.6,41.6,41.56,41.59,21200.0,38.3338,38.3338,38.2969,38.3246,21200.0
2015-03-30 13:55:00,41.58,41.6,41.56,41.59,9500.0,38.3154,38.3338,38.2969,38.3246,9500.0
2015-03-30 14:00:00,41.59,41.63,41.59,41.62,29900.0,38.3246,38.3615,38.3246,38.3522,29900.0
2015-03-30 14:05:00,41.62,41.67,41.59,41.67,45200.0,38.3522,38.3983,38.3246,38.3983,45200.0
2015-03-30 14:10:00,41.66,41.71,41.66,41.68,18700.0,38.3891,38.4352,38.3891,38.4075,18700.0
2015-03-30 14:15:00,41.69,41.74,41.68,41.72,17700.0,38.4167,38.4628,38.4075,38.4444,17700.0
2015-03-30 14:20:00,41.72,41.73,41.7,41.72,11900.0,38.4444,38.4536,38.426,38.4444,11900.0
2015-03-30 14:25:00,41.72,41.73,41.65,41.66,25700.0,38.4444,38.4536,38.3799,38.3891,25700.0
2015-03-30 14:30:00,41.66,41.69,41.62,41.63,21000.0,38.3891,38.4167,38.3522,38.3615,21000.0
2015-03-30 14:35:00,41.63,41.71,41.61,41.71,41200.0,38.3615,38.4352,38.343,38.4352,41200.0
2015-03-30 14:40:00,41.72,41.81,41.72,41.81,36800.0,38.4444,38.5273,38.4444,38.5273,36800.0
2015-03-30 14:45:00,41.81,41.86,41.79,41.86,35000.0,38.5273,38.5734,38.5089,38.5734,35000.0
2015-03-30 14:50:00,41.86,41.86,41.8,41.8,17000.0,38.5734,38.5734,38.5181,38.5181,17000.0
2015-03-30 14:55:00,41.8,41.81,41.79,41.8,10800.0,38.5181,38.5273,38.5089,38.5181,10800.0
2015-03-30 15:00:00,41.8,41.82,41.8,41.8,17900.0,38.5181,38.5365,38.5181,38.5181,17900.0
2015-03-30 15:05:00,41.8,41.8,41.76,41.8,23900.0,38.5181,38.5181,38.4812,38.5181,23900.0
2015-03-30 15:10:00,41.8,41.81,41.76,41.8,15800.0,38.5181,38.5273,38.4812,38.5181,15800.0
2015-03-30 15:15:00,41.79,41.84,41.78,41.83,24400.0,38.5089,38.555,38.4997,38.5457,24400.0
2015-03-30 15:20:00,41.82,41.83,41.75,41.77,20700.0,38.5365,38.5457,38.472,38.4905,20700.0
2015-03-30 15:25:00,41.77,41.77,41.72,41.77,23600.0,38.4905,38.4905,38.4444,38.4905,23600.0
2015-03-30 15:30:00,41.77,41.78,41.73,41.76,32200.0,38.4905,38.4997,38.4536,38.4812,32200.0
2015-03-30 15:35:00,41.76,41.8,41.74,41.76,27100.0,38.4812,38.5181,38.4628,38.4812,27100.0
2015-03-30 15:40:00,41.76,41.81,41.76,41.79,35400.0,38.4812,38.5273,38.4812,38.5089,35400.0
2015-03-30 15:45:00,41.78,41.78,41.73,41.74,62000.0,38.4997,38.4997,38.4536,38.4628,62000.0
2015-03-30 15:50:00,41.74,41.76,41.7,41.72,56900.0,38.4628,38.4812,38.426,38.4444,56900.0
2015-03-30 15:55:00,41.72,41.74,41.7,41.71,113200.0,38.4444,38.4628,38.426,38.4352,113200.0
2015-03-31 09:30:00,41.28,41.37,41.2,41.34,36800.0,38.0389,38.1219,37.9652,38.0942,36800.0
2015-03-31 09:35:00,41.34,41.46,41.31,41.4,8200.0,38.0942,38.2048,38.0666,38.1495,8200.0
2015-03-31 09:40:00,41.42,41.42,41.1,41.28,29700.0,38.1679,38.1679,37.8731,38.0389,29700.0
2015-03-31 09:45:00,41.3,41.48,41.3,41.46,16100.0,38.0574,38.2232,38.0574,38.2048,16100.0
2015-03-31 09:50:00,41.46,41.46,41.37,41.46,4600.0,38.2048,38.2048,38.1219,38.2048,4600.0
2015-03-31 09:55:00,41.47,41.61,41.47,41.58,11600.0,38.214,38.343,38.214,38.3154,11600.0
2015-03-31 10:00:00,41.6,41.61,41.55,41.55,9800.0,38.3338,38.343,38.2877,38.2877,9800.0
2015-03-31 10:05:00,41.55,41.63,41.55,41.62,15400.0,38.2877,38.3615,38.2877,38.3522,15400.0
2015-03-31 10:10:00,41.62,41.66,41.59,41.59,8800.0,38.3522,38.3891,38.3246,38.3246,8800.0
2015-03-31 10:15:00,41.59,41.63,41.58,41.63,5500.0,38.3246,38.3615,38.3154,38.3615,5500.0
2015-03-31 10:20:00,41.62,41.7,41.61,41.7,12800.0,38.3522,38.426,38.343,38.426,12800.0
2015-03-31 10:25:00,41.7,41.7,41.66,41.66,15500.0,38.426,38.426,38.3891,38.3891,15500.0
2015-03-31 10:30:00,41.67,41.72,41.67,41.71,7900.0,38.3983,38.4444,38.3983,38.4352,7900.0
2015-03-31 10:35:00,41.71,41.74,41.69,41.7,8900.0,38.4352,38.4628,38.4167,38.426,8900.0
2015-03-31 10:40:00,41.71,41.74,41.71,41.73,8000.0,38.4352,38.4628,38.4352,38.4536,8000.0
2015-03-31 10:45:00,41.74,41.75,41.73,41.73,10000.0,38.4628,38.472,38.4536,38.4536,10000.0
2015-03-31 10:50:00,41.73,41.74,41.63,41.63,14900.0,38.4536,38.4628,38.3615,38.3615,14900.0
2015-03-31 10:55:00,41.63,41.68,41.63,41.66,7600.0,38.3615,38.4075,38.3615,38.3891,7600.0
2015-03-31 11:00:00,41.68,41.7,41.67,41.69,5500.0,38.4075,38.426,38.3983,38.4167,5500.0
2015-03-31 11:05:00,41.7,41.71,41.68,41.71,6000.0,38.426,38.4352,38.4075,38.4352,6000.0
2015-03-31 11:10:00,41.72,41.78,41.72,41.77,9800.0,38.4444,38.4997,38.4444,38.4905,9800.0
2015-03-31 11:15:00,41.77,41.77,41.74,41.76,5600.0,38.4905,38.4905,38.4628,38.4812,5600.0
2015-03-31 11:20:00,41.76,41.76,41.7,41.7,9700.0,38.4812,38.4812,38.426,38.426,9700.0
2015-03-31 11:25:00,41.69,41.71,41.69,41.69,8800.0,38.4167,38.4352,38.4167,38.4167,8800.0
2015-03-31 11:30:00,41.69,41.69,41.6,41.61,9100.0,38.4167,38.4167,38.3338,38.343,9100.0
2015-03-31 11:35:00,41.6,41.6,41.57,41.58,5800.0,38.3338,38.3338,38.3062,38.3154,5800.0
2015-03-31 11:40:00,41.58,41.59,41.54,41.56,7200.0,38.3154,38.3246,38.2785,38.2969,7200.0
2015-03-31 11:45:00,41.56,41.6,41.56,41.6,5400.0,38.2969,38.3338,38.2969,38.3338,5400.0
2015-03-31 11:50:00,41.59,41.6,41.55,41.58,11700.0,38.3246,38.3338,38.2877,38.3154,11700.0
2015-03-31 11:55:00,41.57,41.59,41.53,41.53,5800.0,38.3062,38.3246,38.2693,38.2693,5800.0
2015-03-31 12:00:00,41.53,41.53,41.48,41.48,8200.0,38.2693,38.2693,38.2232,38.2232,8200.0
2015-03-31 12:05:00,41.49,41.5,41.47,41.48,5300.0,38.2324,38.2417,38.214,38.2232,5300.0
2015-03-31 12:10:00,41.48,41.52,41.48,41.52,8300.0,38.2232,38.2601,38.2232,38.2601,8300.0
2015-03-31 12:15:00,41.53,41.55,41.53,41.54,3300.0,38.2693,38.2877,38.2693,38.2785,3300.0
2015-03-31 12:20:00,41.54,41.59,41.54,41.58,6300.0,38.2785,38.3246,38.2785,38.3154,6300.0
2015-03-31 12:25:00,41.58,41.59,41.57,41.59,6600.0,38.3154,38.3246,38.3062,38.3246,6600.0
2015-03-31 12:30:00,41.59,41.6,41.58,41.6,4700.0,38.3246,38.3338,38.3154,38.3338,4700.0
2015-03-31 12:35:00,41.62,41.64,41.61,41.63,9100.0,38.3522,38.3707,38.343,38.3615,9100.0
2015-03-31 12:40:00,41.64,41.64,41.61,41.62,4300.0,38.3707,38.3707,38.343,38.3522,4300.0
2015-03-31 12:45:00,41.63,41.64,41.59,41.6,8200.0,38.3615,38.3707,38.3246,38.3338,8200.0
2015-03-31 12:50:00,41.61,41.62,41.56,41.56,6900.0,38.343,38.3522,38.2969,38.2969,6900.0
2015-03-31 12:55:00,41.56,41.61,41.56,41.59,4300.0,38.2969,38.343,38.2969,38.3246,4300.0
2015-03-31 13:00:00,41.6,41.62,41.59,41.61,4400.0,38.3338,38.3522,38.3246,38.343,4400.0
2015-03-31 13:05:00,41.62,41.62,41.6,41.62,2600.0,38.3522,38.3522,38.3338,38.3522,2600.0
2015-03-31 13:10:00,41.61,41.62,41.61,41.62,3800.0,38.343,38.3522,38.343,38.3522,3800.0
2015-03-31 13:15:00,41.63,41.68,41.63,41.68,5800.0,38.3615,38.4075,38.3615,38.4075,5800.0
2015-03-31 13:20:00,41.68,41.68,41.65,41.65,9500.0,38.4075,38.4075,38.3799,38.3799,9500.0
2015-03-31 13:25:00,41.65,41.66,41.62,41.63,10400.0,38.3799,38.3891,38.3522,38.3615,10400.0
2015-03-31 13:30:00,41.64,41.7,41.63,41.7,5100.0,38.3707,38.426,38.3615,38.426,5100.0
2015-03-31 13:35:00,41.69,41.69,41.66,41.67,7400.0,38.4167,38.4167,38.3891,38.3983,7400.0
2015-03-31 13:40:00,41.66,41.71,41.66,41.69,6000.0,38.3891,38.4352,38.3891,38.4167,6000.0
2015-03-31 13:45:00,41.69,41.69,41.64,41.64,8400.0,38.4167,38.4167,38.3707,38.3707,8400.0
2015-03-31 13:50:00,41.65,41.67,41.64,41.64,5300.0,38.3799,38.3983,38.3707,38.3707,5300.0
2015-03-31 13:55:00,41.64,41.65,41.61,41.63,7500.0,38.3707,38.3799,38.343,38.3615,7500.0
2015-03-31 14:00:00,41.63,41.65,41.63,41.64,8400.0,38.3615,38.3799,38.3615,38.3707,8400.0
2015-03-31 14:05:00,41.64,41.65,41.63,41.65,6400.0,38.3707,38.3799,38.3615,38.3799,6400.0
2015-03-31 14:10:00,41.65,41.68,41.65,41.68,11200.0,38.3799,38.4075,38.3799,38.4075,11200.0
2015-03-31 14:15:00,41.67,41.68,41.65,41.67,11400.0,38.3983,38.4075,38.3799,38.3983,11400.0
2015-03-31 14:20:00,41.66,41.68,41.62,41.67,10300.0,38.3891,38.4075,38.3522,38.3983,10300.0
2015-03-31 14:25:00,41.68,41.68,41.64,41.64,12800.0,38.4075,38.4075,38.3707,38.3707,12800.0
2015-03-31 14:30:00,41.64,41.65,41.59,41.6,8000.0,38.3707,38.3799,38.3246,38.3338,8000.0
2015-03-31 14:35:00,41.61,41.65,41.61,41.64,10700.0,38.343,38.3799,38.343,38.3707,10700.0
2015-03-31 14:40:00,41.63,41.63,41.59,41.6,7800.0,38.3615,38.3615,38.3246,38.3338,7800.0
2015-03-31 14:45:00,41.61,41.66,41.59,41.66,7300.0,38.343,38.3891,38.3246,38.3891,7300.0
2015-03-31 14:50:00,41.67,41.69,41.62,41.63,12800.0,38.3983,38.4167,38.3522,38.3615,12800.0
2015-03-31 14:55:00,41.63,41.65,41.63,41.64,7200.0,38.3615,38.3799,38.3615,38.3707,7200.0
2015-03-31 15:00:00,41.64,41.65,41.56,41.59,19900.0,38.3707,38.3799,38.2969,38.3246,19900.0
2015-03-31 15:05:00,41.59,41.59,41.53,41.56,9500.0,38.3246,38.3246,38.2693,38.2969,9500.0
2015-03-31 15:10:00,41.56,41.57,41.53,41.54,8900.0,38.2969,38.3062,38.2693,38.2785,8900.0
2015-03-31 15:15:00,41.53,41.53,41.44,41.46,13400.0,38.2693,38.2693,38.1864,38.2048,13400.0
2015-03-31 15:20:00,41.45,41.5,41.41,41.44,17100.0,38.1956,38.2417,38.1587,38.1864,17100.0
2015-03-31 15:25:00,41.45,41.48,41.45,41.47,13100.0,38.1956,38.2232,38.1956,38.214,13100.0
2015-03-31 15:30:00,41.47,41.47,41.38,41.44,18500.0,38.214,38.214,38.1311,38.1864,18500.0
2015-03-31 15:35:00,41.44,41.46,41.44,41.45,18100.0,38.1864,38.2048,38.1864,38.1956,18100.0
2015-03-31 15:40:00,41.46,41.51,41.45,41.48,53700.0,38.2048,38.2509,38.1956,38.2232,53700.0
2015-03-31 15:45:00,41.49,41.63,41.49,41.59,87400.0,38.2324,38.3615,38.2324,38.3246,87400.0
2015-03-31 15:50:00,41.6,41.6,41.52,41.53,61600.0,38.3338,38.3338,38.2601,38.2693,61600.0
2015-03-31 15:55:00,41.53,41.61,41.52,41.55,152800.0,38.2693,38.343,38.2601,38.2877,152800.0
2015-04-01 09:30:00,41.46,41.52,41.28,41.28,31000.0,38.2048,38.2601,38.0389,38.0389,31000.0
2015-04-01 09:35:00,41.29,41.29,40.95,40.99,18400.0,38.0481,38.0481,37.7348,37.7717,18400.0
2015-04-01 09:40:00,40.97,41.02,40.89,40.9,11500.0,37.7533,37.7993,37.6796,37.6888,11500.0
2015-04-01 09:45:00,40.91,40.91,40.84,40.86,23400.0,37.698,37.698,37.6335,37.6519,23400.0
2015-04-01 09:50:00,40.87,40.88,40.78,40.8,16000.0,37.6611,37.6703,37.5782,37.5966,16000.0
2015-04-01 09:55:00,40.8,40.82,40.72,40.81,11700.0,37.5966,37.615,37.5229,37.6058,11700.0
2015-04-01 10:00:00,40.82,40.9,40.79,40.85,32000.0,37.615,37.6888,37.5874,37.6427,32000.0
2015-04-01 10:05:00,40.85,40.85,40.77,40.77,23900.0,37.6427,37.6427,37.569,37.569,23900.0
2015-04-01 10:10:00,40.78,40.9,40.77,40.85,41000.0,37.5782,37.6888,37.569,37.6427,41000.0
2015-04-01 10:15:00,40.84,40.93,40.79,40.91,22300.0,37.6335,37.7164,37.5874,37.698,22300.0
2015-04-01 10:20:00,40.91,40.97,40.86,40.89,32000.0,37.698,37.7533,37.6519,37.6796,32000.0
2015-04-01 10:25:00,40.89,40.93,40.85,40.89,27300.0,37.6796,37.7164,37.6427,37.6796,27300.0
2015-04-01 10:30:00,40.9,40.96,40.87,40.94,64800.0,37.6888,37.7441,37.6611,37.7256,64800.0
2015-04-01 10:35:00,40.94,41.0,40.93,41.0,78600.0,37.7256,37.7809,37.7164,37.7809,78600.0
2015-04-01 10:40:00,41.0,41.15,40.98,41.14,28400.0,37.7809,37.9191,37.7625,37.9099,28400.0
2015-04-01 10:45:00,41.14,41.22,41.13,41.22,28500.0,37.9099,37.9836,37.9007,37.9836,28500.0
2015-04-01 10:50:00,41.22,41.31,41.22,41.31,47700.0,37.9836,38.0666,37.9836,38.0666,47700.0
2015-04-01 10:55:00,41.31,41.31,41.21,41.21,36300.0,38.0666,38.0666,37.9744,37.9744,36300.0
2015-04-01 11:00:00,41.21,41.22,41.11,41.13,25400.0,37.9744,37.9836,37.8823,37.9007,25400.0
2015-04-01 11:05:00,41.13,41.17,41.11,41.17,17800.0,37.9007,37.9376,37.8823,37.9376,17800.0
2015-04-01 11:10:00,41.18,41.25,41.18,41.25,33600.0,37.9468,38.0113,37.9468,38.0113,33600.0
2015-04-01 11:15:00,41.26,41.33,41.26,41.26,30800.0,38.0205,38.085,38.0205,38.0205,30800.0
2015-04-01 11:20:00,41.26,41.26,41.14,41.16,17800.0,38.0205,38.0205,37.9099,37.9284,17800.0
2015-04-01 11:25:00,41.15,41.15,41.09,41.11,15600.0,37.9191,37.9191,37.8639,37.8823,15600.0
2015-04-01 11:30:00,41.1,41.15,41.08,41.08,16300.0,37.8731,37.9191,37.8546,37.8546,16300.0
2015-04-01 11:35:00,41.08,41.11,41.08,41.11,10100.0,37.8546,37.8823,37.8546,37.8823,10100.0
2015-04-01 11:40:00,41.11,41.17,41.11,41.14,14100.0,37.8823,37.9376,37.8823,37.9099,14100.0
2015-04-01 11:45:00,41.14,41.17,41.1,41.12,8600.0,37.9099,37.9376,37.8731,37.8915,8600.0
2015-04-01 11:50:00,41.13,41.14,41.06,41.08,9300.0,37.9007,37.9099,37.8362,37.8546,9300.0
2015-04-01 11:55:00,41.08,41.08,40.94,40.96,12200.0,37.8546,37.8546,37.7256,37.7441,12200.0
2015-04-01 12:00:00,40.97,40.99,40.92,40.92,11200.0,37.7533,37.7717,37.7072,37.7072,11200.0
2015-04-01 12:05:00,40.94,40.98,40.93,40.98,10400.0,37.7256,37.7625,37.7164,37.7625,10400.0
2015-04-01 12:10:00,40.99,41.05,40.95,40.99,25900.0,37.7717,37.827,37.7348,37.7717,25900.0
2015-04-01 12:15:00,40.99,41.04,40.96,41.01,7000.0,37.7717,37.8178,37.7441,37.7901,7000.0
2015-04-01 12:20:00,41.01,41.01,40.95,40.98,12000.0,37.7901,37.7901,37.7348,37.7625,12000.0
2015-04-01 12:25:00,40.99,41.08,40.99,41.05,8400.0,37.7717,37.8546,37.7717,37.827,8400.0
2015-04-01 12:30:00,41.05,41.05,41.0,41.05,7900.0,37.827,37.827,37.7809,37.827,7900.0
2015-04-01 12:35:00,41.05,41.06,40.98,41.01,8800.0,37.827,37.8362,37.7625,37.7901,8800.0
2015-04-01 12:40:00,41.02,41.08,41.0,41.07,8000.0,37.7993,37.8546,37.7809,37.8454,8000.0
2015-04-01 12:45:00,41.07,41.07,41.02,41.06,10800.0,37.8454,37.8454,37.7993,37.8362,10800.0
2015-04-01 12:50:00,41.06,41.14,41.06,41.11,8900.0,37.8362,37.9099,37.8362,37.8823,8900.0
2015-04-01 12:55:00,41.11,41.11,41.06,41.09,10000.0,37.8823,37.8823,37.8362,37.8639,10000.0
2015-04-01 13:00:00,41.09,41.09,41.07,41.08,10800.0,37.8639,37.8639,37.8454,37.8546,10800.0
2015-04-01 13:05:00,41.09,41.11,41.07,41.11,14300.0,37.8639,37.8823,37.8454,37.8823,14300.0
2015-04-01 13:10:00,41.11,41.19,41.11,41.18,12000.0,37.8823,37.956,37.8823,37.9468,12000.0
2015-04-01 13:15:00,41.18,41.19,41.13,41.13,8600.0,37.9468,37.956,37.9007,37.9007,8600.0
2015-04-01 13:20:00,41.13,41.17,41.12,41.14,7400.0,37.9007,37.9376,37.8915,37.9099,7400.0
2015-04-01 13:25:00,41.14,41.17,41.1,41.15,16400.0,37.9099,37.9376,37.8731,37.9191,16400.0
2015-04-01 13:30:00,41.16,41.18,41.12,41.15,13900.0,37.9284,37.9468,37.8915,37.9191,13900.0
2015-04-01 13:35:00,41.14,41.16,41.11,41.16,10900.0,37.9099,37.9284,37.8823,37.9284,10900.0
2015-04-01 13:40:00,41.16,41.25,41.16,41.21,9600.0,37.9284,38.0113,37.9284,37.9744,9600.0
2015-04-01 13:45:00,41.2,41.25,41.16,41.23,13500.0,37.9652,38.0113,37.9284,37.9929,13500.0
2015-04-01 13:50:00,41.24,41.25,41.21,41.21,6800.0,38.0021,38.0113,37.9744,37.9744,6800.0
2015-04-01 13:55:00,41.22,41.25,41.17,41.18,8200.0,37.9836,38.0113,37.9376,37.9468,8200.0
2015-04-01 14:00:00,41.19,41.21,41.16,41.16,7700.0,37.956,37.9744,37.9284,37.9284,7700.0
2015-04-01 14:05:00,41.16,41.22,41.16,41.2,11400.0,37.9284,37.9836,37.9284,37.9652,11400.0
2015-04-01 14:10:00,41.2,41.23,41.14,41.14,20600.0,37.9652,37.9929,37.9099,37.9099,20600.0
2015-04-01 14:15:00,41.14,41.15,41.11,41.14,9200.0,37.9099,37.9191,37.8823,37.9099,9200.0
2015-04-01 14:20:00,41.14,41.2,41.14,41.18,12400.0,37.9099,37.9652,37.9099,37.9468,12400.0
2015-04-01 14:25:00,41.18,41.2,41.14,41.16,10300.0,37.9468,37.9652,37.9099,37.9284,10300.0
2015-04-01 14:30:00,41.15,41.15,41.1,41.15,14300.0,37.9191,37.9191,37.8731,37.9191,14300.0
2015-04-01 14:35:00,41.16,41.17,41.1,41.16,18900.0,37.9284,37.9376,37.8731,37.9284,18900.0
2015-04-01 14:40:00,41.16,41.17,41.1,41.14,18000.0,37.9284,37.9376,37.8731,37.9099,18000.0
2015-04-01 14:45:00,41.15,41.23,41.14,41.22,19600.0,37.9191,37.9929,37.9099,37.9836,19600.0
2015-04-01 14:50:00,41.23,41.23,41.19,41.22,19400.0,37.9929,37.9929,37.956,37.9836,19400.0
2015-04-01 14:55:00,41.21,41.22,41.19,41.2,17200.0,37.9744,37.9836,37.956,37.9652,17200.0
2015-04-01 15:00:00,41.21,41.22,41.17,41.22,25700.0,37.9744,37.9836,37.9376,37.9836,25700.0
2015-04-01 15:05:00,41.22,41.22,41.12,41.14,34600.0,37.9836,37.9836,37.8915,37.9099,34600.0
2015-04-01 15:10:00,41.14,41.19,41.12,41.16,27000.0,37.9099,37.956,37.8915,37.9284,27000.0
2015-04-01 15:15:00,41.17,41.19,41.13,41.15,27200.0,37.9376,37.956,37.9007,37.9191,27200.0
2015-04-01 15:20:00,41.14,41.22,41.14,41.22,24700.0,37.9099,37.9836,37.9099,37.9836,24700.0
2015-04-01 15:25:00,41.21,41.22,41.17,41.18,27900.0,37.9744,37.9836,37.9376,37.9468,27900.0
2015-04-01 15:30:00,41.18,41.22,41.15,41.21,27800.0,37.9468,37.9836,37.9191,37.9744,27800.0
2015-04-01 15:35:00,41.22,41.3,41.22,41.25,27700.0,37.9836,38.0574,37.9836,38.0113,27700.0
2015-04-01 15:40:00,41.25,41.26,41.18,41.21,35100.0,38.0113,38.0205,37.9468,37.9744,35100.0
2015-04-01 15:45:00,41.21,41.31,41.2,41.26,69100.0,37.9744,38.0666,37.9652,38.0205,69100.0
2015-04-01 15:50:00,41.27,41.32,41.27,41.29,29000.0,38.0297,38.0758,38.0297,38.0481,29000.0
2015-04-01 15:55:00,41.3,41.39,41.29,41.38,162200.0,38.0574,38.1403,38.0481,38.1311,162200.0
2015-04-02 09:30:00,41.47,41.56,41.33,41.53,37100.0,38.214,38.2969,38.085,38.2693,37100.0
2015-04-02 09:35:00,41.54,41.59,41.51,41.51,20500.0,38.2785,38.3246,38.2509,38.2509,20500.0
2015-04-02 09:40:00,41.53,41.61,41.49,41.57,13100.0,38.2693,38.343,38.2324,38.3062,13100.0
2015-04-02 09:45:00,41.57,41.73,41.55,41.73,12500.0,38.3062,38.4536,38.2877,38.4536,12500.0
2015-04-02 09:50:00,41.73,41.85,41.73,41.82,19200.0,38.4536,38.5642,38.4536,38.5365,19200.0
2015-04-02 09:55:00,41.84,41.85,41.77,41.79,6400.0,38.555,38.5642,38.4905,38.5089,6400.0
2015-04-02 10:00:00,41.79,41.88,41.79,41.87,9400.0,38.5089,38.5918,38.5089,38.5826,9400.0
2015-04-02 10:05:00,41.87,41.9,41.85,41.9,42200.0,38.5826,38.6103,38.5642,38.6103,42200.0
2015-04-02 10:10:00,41.9,41.94,41.9,41.92,21000.0,38.6103,38.6471,38.6103,38.6287,21000.0
2015-04-02 10:15:00,41.92,41.95,41.91,41.95,17000.0,38.6287,38.6563,38.6195,38.6563,17000.0
2015-04-02 10:20:00,41.94,41.98,41.9,41.9,23400.0,38.6471,38.684,38.6103,38.6103,23400.0
2015-04-02 10:25:00,41.9,41.9,41.85,41.87,17100.0,38.6103,38.6103,38.5642,38.5826,17100.0
2015-04-02 10:30:00,41.88,41.9,41.86,41.89,22900.0,38.5918,38.6103,38.5734,38.601,22900.0
2015-04-02 10:35:00,41.89,41.89,41.84,41.84,16100.0,38.601,38.601,38.555,38.555,16100.0
2015-04-02 10:40:00,41.84,41.86,41.8,41.81,34300.0,38.555,38.5734,38.5181,38.5273,34300.0
2015-04-02 10:45:00,41.81,41.83,41.78,41.81,11400.0,38.5273,38.5457,38.4997,38.5273,11400.0
2015-04-02 10:50:00,41.81,41.82,41.78,41.8,10200.0,38.5273,38.5365,38.4997,38.5181,10200.0
2015-04-02 10:55:00,41.8,41.87,41.8,41.86,25400.0,38.5181,38.5826,38.5181,38.5734,25400.0
2015-04-02 11:00:00,41.85,41.87,41.8,41.87,38000.0,38.5642,38.5826,38.5181,38.5826,38000.0
2015-04-02 11:05:00,41.88,41.9,41.85,41.9,19900.0,38.5918,38.6103,38.5642,38.6103,19900.0
2015-04-02 11:10:00,41.89,41.91,41.84,41.89,21000.0,38.601,38.6195,38.555,38.601,21000.0
2015-04-02 11:15:00,41.89,41.96,41.87,41.95,28500.0,38.601,38.6655,38.5826,38.6563,28500.0
2015-04-02 11:20:00,41.94,42.0,41.94,41.96,28600.0,38.6471,38.7024,38.6471,38.6655,28600.0
2015-04-02 11:25:00,41.96,41.97,41.85,41.86,23100.0,38.6655,38.6748,38.5642,38.5734,23100.0
2015-04-02 11:30:00,41.86,41.92,41.85,41.91,7900.0,38.5734,38.6287,38.5642,38.6195,7900.0
2015-04-02 11:35:00,41.92,41.95,41.92,41.94,14000.0,38.6287,38.6563,38.6287,38.6471,14000.0
2015-04-02 11:40:00,41.94,41.95,41.9,41.95,16900.0,38.6471,38.6563,38.6103,38.6563,16900.0
2015-04-02 11:45:00,41.95,41.96,41.93,41.96,11200.0,38.6563,38.6655,38.6379,38.6655,11200.0
2015-04-02 11:50:00,41.95,41.99,41.91,41.91,11900.0,38.6563,38.6932,38.6195,38.6195,11900.0
2015-04-02 11:55:00,41.9,41.93,41.88,41.91,7500.0,38.6103,38.6379,38.5918,38.6195,7500.0
2015-04-02 12:00:00,41.9,41.9,41.84,41.85,23800.0,38.6103,38.6103,38.555,38.5642,23800.0
2015-04-02 12:05:00,41.84,41.88,41.81,41.88,24600.0,38.555,38.5918,38.5273,38.5918,24600.0
2015-04-02 12:10:00,41.88,41.91,41.86,41.86,11900.0,38.5918,38.6195,38.5734,38.5734,11900.0
2015-04-02 12:15:00,41.85,41.9,41.85,41.87,16600.0,38.5642,38.6103,38.5642,38.5826,16600.0
2015-04-02 12:20:00,41.87,41.89,41.85,41.88,18900.0,38.5826,38.601,38.5642,38.5918,18900.0
2015-04-02 12:25:00,41.89,41.9,41.87,41.87,6700.0,38.601,38.6103,38.5826,38.5826,6700.0
2015-04-02 12:30:00,41.87,41.92,41.86,41.87,11000.0,38.5826,38.6287,38.5734,38.5826,11000.0
2015-04-02 12:35:00,41.86,41.92,41.84,41.9,12200.0,38.5734,38.6287,38.555,38.6103,12200.0
2015-04-02 12:40:00,41.9,41.94,41.9,41.94,9600.0,38.6103,38.6471,38.6103,38.6471,9600.0
2015-04-02 12:45:00,41.94,41.95,41.9,41.93,9700.0,38.6471,38.6563,38.6103,38.6379,9700.0
2015-04-02 12:50:00,41.94,41.95,41.91,41.95,15200.0,38.6471,38.6563,38.6195,38.6563,15200.0
2015-04-02 12:55:00,41.95,41.95,41.91,41.94,11900.0,38.6563,38.6563,38.6195,38.6471,11900.0
2015-04-02 13:00:00,41.93,41.95,41.89,41.94,15000.0,38.6379,38.6563,38.601,38.6471,15000.0
2015-04-02 13:05:00,41.95,41.95,41.89,41.89,9600.0,38.6563,38.6563,38.601,38.601,9600.0
2015-04-02 13:10:00,41.89,41.93,41.88,41.93,10800.0,38.601,38.6379,38.5918,38.6379,10800.0
2015-04-02 13:15:00,41.94,42.0,41.94,42.0,12700.0,38.6471,38.7024,38.6471,38.7024,12700.0
2015-04-02 13:20:00,41.99,41.99,41.9,41.95,12600.0,38.6932,38.6932,38.6103,38.6563,12600.0
2015-04-02 13:25:00,41.95,41.95,41.9,41.9,7700.0,38.6563,38.6563,38.6103,38.6103,7700.0
2015-04-02 13:30:00,41.91,41.96,41.9,41.95,9400.0,38.6195,38.6655,38.6103,38.6563,9400.0
2015-04-02 13:35:00,41.95,41.96,41.91,41.91,12500.0,38.6563,38.6655,38.6195,38.6195,12500.0
2015-04-02 13:40:00,41.91,41.91,41.86,41.88,18000.0,38.6195,38.6195,38.5734,38.5918,18000.0
2015-04-02 13:45:00,41.88,41.93,41.86,41.93,11200.0,38.5918,38.6379,38.5734,38.6379,11200.0
2015-04-02 13:50:00,41.93,41.98,41.91,41.94,12200.0,38.6379,38.684,38.6195,38.6471,12200.0
2015-04-02 13:55:00,41.94,41.94,41.91,41.91,12200.0,38.6471,38.6471,38.6195,38.6195,12200.0
2015-04-02 14:00:00,41.91,41.91,41.85,41.87,13300.0,38.6195,38.6195,38.5642,38.5826,13300.0
2015-04-02 14:05:00,41.87,41.92,41.85,41.92,10900.0,38.5826,38.6287,38.5642,38.6287,10900.0
2015-04-02 14:10:00,41.92,41.93,41.9,41.93,13400.0,38.6287,38.6379,38.6103,38.6379,13400.0
2015-04-02 14:15:00,41.93,41.99,41.91,41.99,10900.0,38.6379,38.6932,38.6195,38.6932,10900.0
2015-04-02 14:20:00,41.99,42.0,41.95,41.98,23300.0,38.6932,38.7024,38.6563,38.684,23300.0
2015-04-02 14:25:00,41.98,41.99,41.97,41.99,12200.0,38.684,38.6932,38.6748,38.6932,12200.0
2015-04-02 14:30:00,41.98,42.0,41.98,41.99,20600.0,38.684,38.7024,38.684,38.6932,20600.0
2015-04-02 14:35:00,41.99,42.01,41.98,41.99,24600.0,38.6932,38.7116,38.684,38.6932,24600.0
2015-04-02 14:40:00,41.98,42.0,41.97,41.98,47700.0,38.684,38.7024,38.6748,38.684,47700.0
2015-04-02 14:45:00,41.98,42.03,41.97,42.02,35400.0,38.684,38.73,38.6748,38.7208,35400.0
2015-04-02 14:50:00,42.02,42.02,41.98,42.02,17700.0,38.7208,38.7208,38.684,38.7208,17700.0
2015-04-02 14:55:00,42.02,42.06,42.01,42.01,27800.0,38.7208,38.7577,38.7116,38.7116,27800.0
2015-04-02 15:00:00,42.01,42.05,41.98,42.0,48200.0,38.7116,38.7485,38.684,38.7024,48200.0
2015-04-02 15:05:00,42.01,42.02,41.98,42.01,23300.0,38.7116,38.7208,38.684,38.7116,23300.0
2015-04-02 15:10:00,42.01,42.04,42.01,42.01,36800.0,38.7116,38.7393,38.7116,38.7116,36800.0
2015-04-02 15:15:00,42.02,42.03,41.98,41.98,66700.0,38.7208,38.73,38.684,38.684,66700.0
2015-04-02 15:20:00,41.98,42.04,41.98,42.04,21000.0,38.684,38.7393,38.684,38.7393,21000.0
2015-04-02 15:25:00,42.05,42.09,42.05,42.08,31400.0,38.7485,38.7853,38.7485,38.7761,31400.0
2015-04-02 15:30:00,42.08,42.09,42.04,42.08,47800.0,38.7761,38.7853,38.7393,38.7761,47800.0
2015-04-02 15:35:00,42.08,42.13,42.08,42.12,42200.0,38.7761,38.8222,38.7761,38.813,42200.0
2015-04-02 15:40:00,42.12,42.12,42.07,42.09,33700.0,38.813,38.813,38.7669,38.7853,33700.0
2015-04-02 15:45:00,42.09,42.13,42.09,42.12,126000.0,38.7853,38.8222,38.7853,38.813,126000.0
2015-04-02 15:50:00,42.13,42.13,42.08,42.09,81000.0,38.8222,38.8222,38.7761,38.7853,81000.0
2015-04-02 15:55:00,42.1,42.11,42.04,42.05,161500.0,38.7946,38.8038,38.7393,38.7485,161500.0
2015-04-06 09:30:00,41.68,41.89,41.51,41.83,32400.0,38.4075,38.601,38.2509,38.5457,32400.0
2015-04-06 09:35:00,41.84,41.97,41.83,41.96,12900.0,38.555,38.6748,38.5457,38.6655,12900.0
2015-04-06 09:40:00,41.96,42.03,41.91,41.94,33600.0,38.6655,38.73,38.6195,38.6471,33600.0
2015-04-06 09:45:00,41.94,41.98,41.91,41.95,17500.0,38.6471,38.684,38.6195,38.6563,17500.0
2015-04-06 09:50:00,41.95,41.96,41.91,41.95,10400.0,38.6563,38.6655,38.6195,38.6563,10400.0
2015-04-06 09:55:00,41.94,42.0,41.9,41.93,40800.0,38.6471,38.7024,38.6103,38.6379,40800.0
2015-04-06 10:00:00,41.93,41.98,41.93,41.95,12000.0,38.6379,38.684,38.6379,38.6563,12000.0
2015-04-06 10:05:00,41.95,42.03,41.93,41.97,16200.0,38.6563,38.73,38.6379,38.6748,16200.0
2015-04-06 10:10:00,41.97,42.0,41.97,41.97,11400.0,38.6748,38.7024,38.6748,38.6748,11400.0
2015-04-06 10:15:00,41.98,41.99,41.94,41.94,31100.0,38.684,38.6932,38.6471,38.6471,31100.0
2015-04-06 10:20:00,41.94,41.97,41.9,41.95,84000.0,38.6471,38.6748,38.6103,38.6563,84000.0
2015-04-06 10:25:00,41.95,41.96,41.89,41.94,25000.0,38.6563,38.6655,38.601,38.6471,25000.0
2015-04-06 10:30:00,41.94,41.96,41.92,41.93,50500.0,38.6471,38.6655,38.6287,38.6379,50500.0
2015-04-06 10:35:00,41.93,41.95,41.89,41.93,17500.0,38.6379,38.6563,38.601,38.6379,17500.0
2015-04-06 10:40:00,41.92,41.99,41.91,41.94,12600.0,38.6287,38.6932,38.6195,38.6471,12600.0
2015-04-06 10:45:00,41.95,41.98,41.94,41.95,12100.0,38.6563,38.684,38.6471,38.6563,12100.0
2015-04-06 10:50:00,41.96,42.0,41.95,41.99,10800.0,38.6655,38.7024,38.6563,38.6932,10800.0
2015-04-06 10:55:00,41.98,42.02,41.97,42.01,8100.0,38.684,38.7208,38.6748,38.7116,8100.0
2015-04-06 11:00:00,42.01,42.06,42.01,42.03,7000.0,38.7116,38.7577,38.7116,38.73,7000.0
2015-04-06 11:05:00,42.03,42.05,42.01,42.04,8200.0,38.73,38.7485,38.7116,38.7393,8200.0
2015-04-06 11:10:00,42.04,42.04,41.98,42.0,10300.0,38.7393,38.7393,38.684,38.7024,10300.0
2015-04-06 11:15:00,42.0,42.01,41.99,42.0,19600.0,38.7024,38.7116,38.6932,38.7024,19600.0
2015-04-06 11:20:00,41.99,42.01,41.98,42.0,30500.0,38.6932,38.7116,38.684,38.7024,30500.0
2015-04-06 11:25:00,42.0,42.02,41.99,42.02,6100.0,38.7024,38.7208,38.6932,38.7208,6100.0
2015-04-06 11:30:00,42.03,42.03,41.97,41.98,27100.0,38.73,38.73,38.6748,38.684,27100.0
2015-04-06 11:35:00,41.98,41.99,41.96,41.99,26500.0,38.684,38.6932,38.6655,38.6932,26500.0
2015-04-06 11:40:00,41.99,42.01,41.98,41.99,12900.0,38.6932,38.7116,38.684,38.6932,12900.0
2015-04-06 11:45:00,42.0,42.02,41.98,42.0,9600.0,38.7024,38.7208,38.684,38.7024,9600.0
2015-04-06 11:50:00,42.0,42.01,41.98,42.01,14000.0,38.7024,38.7116,38.684,38.7116,14000.0
2015-04-06 11:55:00,42.01,42.04,42.0,42.04,13400.0,38.7116,38.7393,38.7024,38.7393,13400.0
2015-04-06 12:00:00,42.04,42.1,42.04,42.1,17400.0,38.7393,38.7946,38.7393,38.7946,17400.0
2015-04-06 12:05:00,42.09,42.11,42.08,42.08,5500.0,38.7853,38.8038,38.7761,38.7761,5500.0
2015-04-06 12:10:00,42.08,42.08,42.03,42.03,27000.0,38.7761,38.7761,38.73,38.73,27000.0
2015-04-06 12:15:00,42.04,42.04,42.02,42.02,11600.0,38.7393,38.7393,38.7208,38.7208,11600.0
2015-04-06 12:20:00,42.03,42.03,41.99,42.03,28900.0,38.73,38.73,38.6932,38.73,28900.0
2015-04-06 12:25:00,42.03,42.05,42.01,42.04,9500.0,38.73,38.7485,38.7116,38.7393,9500.0
2015-04-06 12:30:00,42.04,42.04,42.01,42.04,14500.0,38.7393,38.7393,38.7116,38.7393,14500.0
2015-04-06 12:35:00,42.04,42.06,42.04,42.05,3100.0,38.7393,38.7577,38.7393,38.7485,3100.0
2015-04-06 12:40:00,42.06,42.08,42.05,42.07,7800.0,38.7577,38.7761,38.7485,38.7669,7800.0
2015-04-06 12:45:00,42.08,42.13,42.07,42.13,5800.0,38.7761,38.8222,38.7669,38.8222,5800.0
2015-04-06 12:50:00,42.12,42.13,42.09,42.12,7400.0,38.813,38.8222,38.7853,38.813,7400.0
2015-04-06 12:55:00,42.13,42.19,42.12,42.16,14300.0,38.8222,38.8775,38.813,38.8498,14300.0
2015-04-06 13:00:00,42.16,42.2,42.12,42.12,5200.0,38.8498,38.8867,38.813,38.813,5200.0
2015-04-06 13:05:00,42.12,42.15,42.11,42.13,13300.0,38.813,38.8406,38.8038,38.8222,13300.0
2015-04-06 13:10:00,42.13,42.14,42.09,42.1,8800.0,38.8222,38.8314,38.7853,38.7946,8800.0
2015-04-06 13:15:00,42.1,42.11,42.07,42.09,13700.0,38.7946,38.8038,38.7669,38.7853,13700.0
2015-04-06 13:20:00,42.09,42.1,42.08,42.09,4600.0,38.7853,38.7946,38.7761,38.7853,4600.0
2015-04-06 13:25:00,42.09,42.09,42.06,42.07,10900.0,38.7853,38.7853,38.7577,38.7669,10900.0
2015-04-06 13:30:00,42.08,42.1,42.05,42.05,10300.0,38.7761,38.7946,38.7485,38.7485,10300.0
2015-04-06 13:35:00,42.04,42.06,42.03,42.05,13500.0,38.7393,38.7577,38.73,38.7485,13500.0
2015-04-06 13:40:00,42.05,42.05,42.04,42.04,4400.0,38.7485,38.7485,38.7393,38.7393,4400.0
2015-04-06 13:45:00,42.05,42.06,42.03,42.03,8200.0,38.7485,38.7577,38.73,38.73,8200.0
2015-04-06 13:50:00,42.04,42.06,42.03,42.05,9700.0,38.7393,38.7577,38.73,38.7485,9700.0
2015-04-06 13:55:00,42.05,42.05,42.03,42.05,8500.0,38.7485,38.7485,38.73,38.7485,8500.0
2015-04-06 14:00:00,42.05,42.06,42.02,42.02,8200.0,38.7485,38.7577,38.7208,38.7208,8200.0
2015-04-06 14:05:00,42.02,42.02,42.0,42.0,6600.0,38.7208,38.7208,38.7024,38.7024,6600.0
2015-04-06 14:10:00,42.0,42.02,42.0,42.0,163400.0,38.7024,38.7208,38.7024,38.7024,163400.0
2015-04-06 14:15:00,42.01,42.08,42.01,42.05,18600.0,38.7116,38.7761,38.7116,38.7485,18600.0
2015-04-06 14:20:00,42.05,42.06,42.02,42.04,13400.0,38.7485,38.7577,38.7208,38.7393,13400.0
2015-04-06 14:25:00,42.03,42.06,42.01,42.02,39900.0,38.73,38.7577,38.7116,38.7208,39900.0
2015-04-06 14:30:00,42.03,42.06,42.03,42.05,5600.0,38.73,38.7577,38.73,38.7485,5600.0
2015-04-06 14:35:00,42.06,42.07,42.02,42.03,12000.0,38.7577,38.7669,38.7208,38.73,12000.0
2015-04-06 14:40:00,42.04,42.05,42.02,42.03,8800.0,38.7393,38.7485,38.7208,38.73,8800.0
2015-04-06 14:45:00,42.03,42.05,42.02,42.04,7900.0,38.73,38.7485,38.7208,38.7393,7900.0
2015-04-06 14:50:00,42.05,42.05,42.03,42.03,5200.0,38.7485,38.7485,38.73,38.73,5200.0
2015-04-06 14:55:00,42.03,42.04,42.01,42.02,6000.0,38.73,38.7393,38.7116,38.7208,6000.0
2015-04-06 15:00:00,42.02,42.07,42.02,42.06,36600.0,38.7208,38.7669,38.7208,38.7577,36600.0
2015-04-06 15:05:00,42.06,42.08,42.03,42.05,26500.0,38.7577,38.7761,38.73,38.7485,26500.0
2015-04-06 15:10:00,42.05,42.05,42.01,42.02,7900.0,38.7485,38.7485,38.7116,38.7208,7900.0
2015-04-06 15:15:00,42.03,42.03,42.0,42.0,7100.0,38.73,38.73,38.7024,38.7024,7100.0
2015-04-06 15:20:00,42.0,42.02,41.99,42.0,12500.0,38.7024,38.7208,38.6932,38.7024,12500.0
2015-04-06 15:25:00,41.99,42.0,41.98,42.0,17800.0,38.6932,38.7024,38.684,38.7024,17800.0
2015-04-06 15:30:00,41.99,42.03,41.99,42.01,19100.0,38.6932,38.73,38.6932,38.7116,19100.0
2015-04-06 15:35:00,42.01,42.01,41.98,41.98,14900.0,38.7116,38.7116,38.684,38.684,14900.0
2015-04-06 15:40:00,41.98,42.02,41.98,42.0,105800.0,38.684,38.7208,38.684,38.7024,105800.0
2015-04-06 15:45:00,42.0,42.02,41.98,42.0,42500.0,38.7024,38.7208,38.684,38.7024,42500.0
2015-04-06 15:50:00,41.99,41.99,41.95,41.97,79900.0,38.6932,38.6932,38.6563,38.6748,79900.0
2015-04-06 15:55:00,41.96,41.99,41.91,41.95,201100.0,38.6655,38.6932,38.6195,38.6563,201100.0
2015-04-07 09:30:00,41.94,42.17,41.87,42.12,30500.0,38.6471,38.8591,38.5826,38.813,30500.0
2015-04-07 09:35:00,42.08,42.12,42.01,42.04,10400.0,38.7761,38.813,38.7116,38.7393,10400.0
2015-04-07 09:40:00,42.03,42.15,42.0,42.14,26900.0,38.73,38.8406,38.7024,38.8314,26900.0
2015-04-07 09:45:00,42.13,42.17,42.07,42.09,7500.0,38.8222,38.8591,38.7669,38.7853,7500.0
2015-04-07 09:50:00,42.08,42.09,42.01,42.05,6800.0,38.7761,38.7853,38.7116,38.7485,6800.0
2015-04-07 09:55:00,42.04,42.05,41.97,41.99,10400.0,38.7393,38.7485,38.6748,38.6932,10400.0
2015-04-07 10:00:00,42.0,42.07,42.0,42.01,9000.0,38.7024,38.7669,38.7024,38.7116,9000.0
2015-04-07 10:05:00,42.0,42.05,41.96,42.02,34100.0,38.7024,38.7485,38.6655,38.7208,34100.0
2015-04-07 10:10:00,42.0,42.06,42.0,42.02,16800.0,38.7024,38.7577,38.7024,38.7208,16800.0
2015-04-07 10:15:00,42.01,42.06,42.01,42.03,14800.0,38.7116,38.7577,38.7116,38.73,14800.0
2015-04-07 10:20:00,42.04,42.08,42.03,42.06,6800.0,38.7393,38.7761,38.73,38.7577,6800.0
2015-04-07 10:25:00,42.05,42.07,42.04,42.05,7200.0,38.7485,38.7669,38.7393,38.7485,7200.0
2015-04-07 10:30:00,42.06,42.15,42.06,42.14,24100.0,38.7577,38.8406,38.7577,38.8314,24100.0
2015-04-07 10:35:00,42.14,42.18,42.13,42.16,25700.0,38.8314,38.8683,38.8222,38.8498,25700.0
2015-04-07 10:40:00,42.16,42.17,42.11,42.12,11800.0,38.8498,38.8591,38.8038,38.813,11800.0
2015-04-07 10:45:00,42.13,42.22,42.12,42.21,78600.0,38.8222,38.9051,38.813,38.8959,78600.0
2015-04-07 10:50:00,42.21,42.23,42.19,42.23,15400.0,38.8959,38.9143,38.8775,38.9143,15400.0
2015-04-07 10:55:00,42.23,42.23,42.21,42.22,10700.0,38.9143,38.9143,38.8959,38.9051,10700.0
2015-04-07 11:00:00,42.22,42.23,42.2,42.21,9600.0,38.9051,38.9143,38.8867,38.8959,9600.0
2015-04-07 11:05:00,42.2,42.23,42.2,42.23,10800.0,38.8867,38.9143,38.8867,38.9143,10800.0
2015-04-07 11:10:00,42.23,42.26,42.2,42.21,20400.0,38.9143,38.942,38.8867,38.8959,20400.0
2015-04-07 11:15:00,42.2,42.22,42.16,42.16,43600.0,38.8867,38.9051,38.8498,38.8498,43600.0
2015-04-07 11:20:00,42.16,42.17,42.13,42.14,7100.0,38.8498,38.8591,38.8222,38.8314,7100.0
2015-04-07 11:25:00,42.13,42.18,42.13,42.13,18400.0,38.8222,38.8683,38.8222,38.8222,18400.0
2015-04-07 11:30:00,42.14,42.21,42.13,42.16,15800.0,38.8314,38.8959,38.8222,38.8498,15800.0
2015-04-07 11:35:00,42.16,42.28,42.15,42.26,70200.0,38.8498,38.9604,38.8406,38.942,70200.0
2015-04-07 11:40:00,42.27,42.27,42.21,42.23,30500.0,38.9512,38.9512,38.8959,38.9143,30500.0
2015-04-07 11:45:00,42.24,42.31,42.22,42.28,67300.0,38.9236,38.9881,38.9051,38.9604,67300.0
2015-04-07 11:50:00,42.28,42.33,42.27,42.32,22800.0,38.9604,39.0065,38.9512,38.9973,22800.0
2015-04-07 11:55:00,42.33,42.33,42.3,42.3,6800.0,39.0065,39.0065,38.9788,38.9788,6800.0
2015-04-07 12:00:00,42.3,42.32,42.3,42.31,2800.0,38.9788,38.9973,38.9788,38.9881,2800.0
2015-04-07 12:05:00,42.31,42.31,42.3,42.3,1700.0,38.9881,38.9881,38.9788,38.9788,1700.0
2015-04-07 12:10:00,42.31,42.34,42.3,42.32,14300.0,38.9881,39.0157,38.9788,38.9973,14300.0
2015-04-07 12:15:00,42.32,42.32,42.31,42.32,7500.0,38.9973,38.9973,38.9881,38.9973,7500.0
2015-04-07 12:20:00,42.33,42.35,42.32,42.34,7500.0,39.0065,39.0249,38.9973,39.0157,7500.0
2015-04-07 12:25:00,42.34,42.37,42.34,42.36,6100.0,39.0157,39.0434,39.0157,39.0341,6100.0
2015-04-07 12:30:00,42.36,42.39,42.34,42.38,29600.0,39.0341,39.0618,39.0157,39.0526,29600.0
2015-04-07 12:35:00,42.38,42.41,42.36,42.4,125800.0,39.0526,39.0802,39.0341,39.071,125800.0
2015-04-07 12:40:00,42.4,42.4,42.35,42.36,35700.0,39.071,39.071,39.0249,39.0341,35700.0
2015-04-07 12:45:00,42.35,42.36,42.35,42.35,7700.0,39.0249,39.0341,39.0249,39.0249,7700.0
2015-04-07 12:50:00,42.36,42.37,42.35,42.35,7400.0,39.0341,39.0434,39.0249,39.0249,7400.0
2015-04-07 12:55:00,42.34,42.35,42.33,42.34,7500.0,39.0157,39.0249,39.0065,39.0157,7500.0
2015-04-07 13:00:00,42.35,42.38,42.34,42.38,12400.0,39.0249,39.0526,39.0157,39.0526,12400.0
2015-04-07 13:05:00,42.38,42.4,42.37,42.37,6700.0,39.0526,39.071,39.0434,39.0434,6700.0
2015-04-07 13:10:00,42.37,42.4,42.36,42.39,18000.0,39.0434,39.071,39.0341,39.0618,18000.0
2015-04-07 13:15:00,42.38,42.39,42.37,42.39,3200.0,39.0526,39.0618,39.0434,39.0618,3200.0
2015-04-07 13:20:00,42.39,42.39,42.36,42.37,4300.0,39.0618,39.0618,39.0341,39.0434,4300.0
2015-04-07 13:25:00,42.37,42.38,42.34,42.35,5700.0,39.0434,39.0526,39.0157,39.0249,5700.0
2015-04-07 13:30:00,42.35,42.37,42.31,42.32,306600.0,39.0249,39.0434,38.9881,38.9973,306600.0
2015-04-07 13:35:00,42.32,42.39,42.32,42.38,167700.0,38.9973,39.0618,38.9973,39.0526,167700.0
2015-04-07 13:40:00,42.37,42.45,42.37,42.44,158500.0,39.0434,39.1171,39.0434,39.1079,158500.0
2015-04-07 13:45:00,42.44,42.48,42.44,42.48,28300.0,39.1079,39.1447,39.1079,39.1447,28300.0
2015-04-07 13:50:00,42.47,42.5,42.47,42.48,39700.0,39.1355,39.1631,39.1355,39.1447,39700.0
2015-04-07 13:55:00,42.48,42.5,42.44,42.47,31100.0,39.1447,39.1631,39.1079,39.1355,31100.0
2015-04-07 14:00:00,42.46,42.49,42.45,42.47,21900.0,39.1263,39.1539,39.1171,39.1355,21900.0
2015-04-07 14:05:00,42.46,42.47,42.45,42.45,13500.0,39.1263,39.1355,39.1171,39.1171,13500.0
2015-04-07 14:10:00,42.46,42.47,42.45,42.45,24600.0,39.1263,39.1355,39.1171,39.1171,24600.0
2015-04-07 14:15:00,42.45,42.46,42.43,42.45,19100.0,39.1171,39.1263,39.0986,39.1171,19100.0
2015-04-07 14:20:00,42.45,42.46,42.39,42.41,35500.0,39.1171,39.1263,39.0618,39.0802,35500.0
2015-04-07 14:25:00,42.41,42.44,42.41,42.42,16100.0,39.0802,39.1079,39.0802,39.0894,16100.0
2015-04-07 14:30:00,42.43,42.43,42.41,42.42,4500.0,39.0986,39.0986,39.0802,39.0894,4500.0
2015-04-07 14:35:00,42.43,42.43,42.41,42.43,9300.0,39.0986,39.0986,39.0802,39.0986,9300.0
2015-04-07 14:40:00,42.43,42.44,42.42,42.43,13700.0,39.0986,39.1079,39.0894,39.0986,13700.0
2015-04-07 14:45:00,42.43,42.47,42.43,42.47,78900.0,39.0986,39.1355,39.0986,39.1355,78900.0
2015-04-07 14:50:00,42.47,42.49,42.46,42.47,198200.0,39.1355,39.1539,39.1263,39.1355,198200.0
2015-04-07 14:55:00,42.48,42.52,42.47,42.52,58100.0,39.1447,39.1816,39.1355,39.1816,58100.0
2015-04-07 15:00:00,42.51,42.52,42.48,42.49,24000.0,39.1724,39.1816,39.1447,39.1539,24000.0
2015-04-07 15:05:00,42.48,42.5,42.48,42.48,29400.0,39.1447,39.1631,39.1447,39.1447,29400.0
2015-04-07 15:10:00,42.48,42.48,42.46,42.47,18300.0,39.1447,39.1447,39.1263,39.1355,18300.0
2015-04-07 15:15:00,42.46,42.48,42.46,42.47,25700.0,39.1263,39.1447,39.1263,39.1355,25700.0
2015-04-07 15:20:00,42.47,42.5,42.43,42.44,35100.0,39.1355,39.1631,39.0986,39.1079,35100.0
2015-04-07 15:25:00,42.44,42.46,42.43,42.45,22600.0,39.1079,39.1263,39.0986,39.1171,22600.0
2015-04-07 15:30:00,42.46,42.48,42.45,42.48,41400.0,39.1263,39.1447,39.1171,39.1447,41400.0
2015-04-07 15:35:00,42.47,42.48,42.41,42.41,50600.0,39.1355,39.1447,39.0802,39.0802,50600.0
2015-04-07 15:40:00,42.41,42.42,42.38,42.41,33700.0,39.0802,39.0894,39.0526,39.0802,33700.0
2015-04-07 15:45:00,42.4,42.44,42.39,42.43,65000.0,39.071,39.1079,39.0618,39.0986,65000.0
2015-04-07 15:50:00,42.43,42.43,42.37,42.4,82000.0,39.0986,39.0986,39.0434,39.071,82000.0
2015-04-07 15:55:00,42.39,42.46,42.38,42.43,191500.0,39.0618,39.1263,39.0526,39.0986,191500.0
2015-04-08 09:30:00,42.43,42.43,42.27,42.27,29600.0,39.0986,39.0986,38.9512,38.9512,29600.0
2015-04-08 09:35:00,42.29,42.44,42.27,42.28,43800.0,38.9696,39.1079,38.9512,38.9604,43800.0
2015-04-08 09:40:00,42.28,42.34,42.26,42.32,40300.0,38.9604,39.0157,38.942,38.9973,40300.0
2015-04-08 09:45:00,42.33,42.35,42.27,42.35,22100.0,39.0065,39.0249,38.9512,39.0249,22100.0
2015-04-08 09:50:00,42.35,42.41,42.31,42.36,27900.0,39.0249,39.0802,38.9881,39.0341,27900.0
2015-04-08 09:55:00,42.36,42.36,42.33,42.33,121100.0,39.0341,39.0341,39.0065,39.0065,121100.0
2015-04-08 10:00:00,42.33,42.37,42.32,42.32,37600.0,39.0065,39.0434,38.9973,38.9973,37600.0
2015-04-08 10:05:00,42.32,42.32,42.25,42.25,19100.0,38.9973,38.9973,38.9328,38.9328,19100.0
2015-04-08 10:10:00,42.24,42.28,42.2,42.28,34600.0,38.9236,38.9604,38.8867,38.9604,34600.0
2015-04-08 10:15:00,42.28,42.28,42.13,42.13,30400.0,38.9604,38.9604,38.8222,38.8222,30400.0
2015-04-08 10:20:00,42.13,42.15,42.05,42.06,29100.0,38.8222,38.8406,38.7485,38.7577,29100.0
2015-04-08 10:25:00,42.05,42.09,42.02,42.07,27400.0,38.7485,38.7853,38.7208,38.7669,27400.0
2015-04-08 10:30:00,42.07,42.18,42.07,42.18,39700.0,38.7669,38.8683,38.7669,38.8683,39700.0
2015-04-08 10:35:00,42.17,42.22,42.15,42.17,160500.0,38.8591,38.9051,38.8406,38.8591,160500.0
2015-04-08 10:40:00,42.17,42.17,42.06,42.09,43100.0,38.8591,38.8591,38.7577,38.7853,43100.0
2015-04-08 10:45:00,42.08,42.1,42.06,42.09,18700.0,38.7761,38.7946,38.7577,38.7853,18700.0
2015-04-08 10:50:00,42.1,42.21,42.09,42.21,22400.0,38.7946,38.8959,38.7853,38.8959,22400.0
2015-04-08 10:55:00,42.2,42.23,42.19,42.21,12200.0,38.8867,38.9143,38.8775,38.8959,12200.0
2015-04-08 11:00:00,42.22,42.3,42.21,42.28,18200.0,38.9051,38.9788,38.8959,38.9604,18200.0
2015-04-08 11:05:00,42.28,42.34,42.27,42.33,123300.0,38.9604,39.0157,38.9512,39.0065,123300.0
2015-04-08 11:10:00,42.33,42.35,42.32,42.32,43300.0,39.0065,39.0249,38.9973,38.9973,43300.0
2015-04-08 11:15:00,42.33,42.4,42.33,42.39,9200.0,39.0065,39.071,39.0065,39.0618,9200.0
2015-04-08 11:20:00,42.39,42.39,42.34,42.35,14300.0,39.0618,39.0618,39.0157,39.0249,14300.0
2015-04-08 11:25:00,42.36,42.4,42.35,42.4,16600.0,39.0341,39.071,39.0249,39.071,16600.0
2015-04-08 11:30:00,42.41,42.47,42.41,42.45,14900.0,39.0802,39.1355,39.0802,39.1171,14900.0
2015-04-08 11:35:00,42.45,42.59,42.45,42.58,55400.0,39.1171,39.2461,39.1171,39.2369,55400.0
2015-04-08 11:40:00,42.57,42.59,42.51,42.58,6900.0,39.2276,39.2461,39.1724,39.2369,6900.0
2015-04-08 11:45:00,42.58,42.59,42.55,42.57,22800.0,39.2369,39.2461,39.2092,39.2276,22800.0
2015-04-08 11:50:00,42.58,42.58,42.5,42.51,4400.0,39.2369,39.2369,39.1631,39.1724,4400.0
2015-04-08 11:55:00,42.51,42.52,42.49,42.5,4800.0,39.1724,39.1816,39.1539,39.1631,4800.0
2015-04-08 12:00:00,42.5,42.5,42.39,42.39,11100.0,39.1631,39.1631,39.0618,39.0618,11100.0
2015-04-08 12:05:00,42.39,42.4,42.35,42.37,16400.0,39.0618,39.071,39.0249,39.0434,16400.0
2015-04-08 12:10:00,42.37,42.48,42.35,42.43,29900.0,39.0434,39.1447,39.0249,39.0986,29900.0
2015-04-08 12:15:00,42.43,42.51,42.43,42.51,32400.0,39.0986,39.1724,39.0986,39.1724,32400.0
2015-04-08 12:20:00,42.5,42.54,42.45,42.47,28900.0,39.1631,39.2,39.1171,39.1355,28900.0
2015-04-08 12:25:00,42.47,42.49,42.46,42.46,5400.0,39.1355,39.1539,39.1263,39.1263,5400.0
2015-04-08 12:30:00,42.45,42.48,42.4,42.45,27500.0,39.1171,39.1447,39.071,39.1171,27500.0
2015-04-08 12:35:00,42.44,42.52,42.41,42.52,27000.0,39.1079,39.1816,39.0802,39.1816,27000.0
2015-04-08 12:40:00,42.5,42.56,42.47,42.53,75800.0,39.1631,39.2184,39.1355,39.1908,75800.0
2015-04-08 12:45:00,42.53,42.57,42.52,42.54,9600.0,39.1908,39.2276,39.1816,39.2,9600.0
2015-04-08 12:50:00,42.54,42.54,42.44,42.51,27800.0,39.2,39.2,39.1079,39.1724,27800.0
2015-04-08 12:55:00,42.52,42.55,42.46,42.55,31100.0,39.1816,39.2092,39.1263,39.2092,31100.0
2015-04-08 13:00:00,42.55,42.57,42.52,42.53,26900.0,39.2092,39.2276,39.1816,39.1908,26900.0
2015-04-08 13:05:00,42.53,42.56,42.5,42.5,54300.0,39.1908,39.2184,39.1631,39.1631,54300.0
2015-04-08 13:10:00,42.5,42.51,42.43,42.44,65800.0,39.1631,39.1724,39.0986,39.1079,65800.0
2015-04-08 13:15:00,42.42,42.44,42.37,42.43,27600.0,39.0894,39.1079,39.0434,39.0986,27600.0
2015-04-08 13:20:00,42.44,42.44,42.39,42.39,3800.0,39.1079,39.1079,39.0618,39.0618,3800.0
2015-04-08 13:25:00,42.4,42.47,42.38,42.45,16300.0,39.071,39.1355,39.0526,39.1171,16300.0
2015-04-08 13:30:00,42.45,42.46,42.43,42.44,11000.0,39.1171,39.1263,39.0986,39.1079,11000.0
2015-04-08 13:35:00,42.44,42.44,42.41,42.41,3400.0,39.1079,39.1079,39.0802,39.0802,3400.0
2015-04-08 13:40:00,42.39,42.39,42.36,42.36,3000.0,39.0618,39.0618,39.0341,39.0341,3000.0
2015-04-08 13:45:00,42.36,42.38,42.35,42.36,5100.0,39.0341,39.0526,39.0249,39.0341,5100.0
2015-04-08 13:50:00,42.36,42.39,42.36,42.39,5200.0,39.0341,39.0618,39.0341,39.0618,5200.0
2015-04-08 13:55:00,42.39,42.39,42.36,42.37,2100.0,39.0618,39.0618,39.0341,39.0434,2100.0
2015-04-08 14:00:00,42.37,42.37,42.27,42.32,13700.0,39.0434,39.0434,38.9512,38.9973,13700.0
2015-04-08 14:05:00,42.31,42.33,42.17,42.19,14600.0,38.9881,39.0065,38.8591,38.8775,14600.0
2015-04-08 14:10:00,42.19,42.39,42.18,42.39,6900.0,38.8775,39.0618,38.8683,39.0618,6900.0
2015-04-08 14:15:00,42.38,42.46,42.37,42.44,5500.0,39.0526,39.1263,39.0434,39.1079,5500.0
2015-04-08 14:20:00,42.43,42.5,42.42,42.42,8800.0,39.0986,39.1631,39.0894,39.0894,8800.0
2015-04-08 14:25:00,42.42,42.42,42.35,42.35,4200.0,39.0894,39.0894,39.0249,39.0249,4200.0
2015-04-08 14:30:00,42.37,42.42,42.37,42.42,5500.0,39.0434,39.0894,39.0434,39.0894,5500.0
2015-04-08 14:35:00,42.4,42.41,42.37,42.39,6700.0,39.071,39.0802,39.0434,39.0618,6700.0
2015-04-08 14:40:00,42.38,42.38,42.33,42.35,8300.0,39.0526,39.0526,39.0065,39.0249,8300.0
2015-04-08 14:45:00,42.36,42.41,42.33,42.41,7900.0,39.0341,39.0802,39.0065,39.0802,7900.0
2015-04-08 14:50:00,42.4,42.4,42.3,42.31,6400.0,39.071,39.071,38.9788,38.9881,6400.0
2015-04-08 14:55:00,42.32,42.33,42.28,42.32,7700.0,38.9973,39.0065,38.9604,38.9973,7700.0
2015-04-08 15:00:00,42.33,42.35,42.31,42.35,49700.0,39.0065,39.0249,38.9881,39.0249,49700.0
2015-04-08 15:05:00,42.35,42.38,42.29,42.29,40700.0,39.0249,39.0526,38.9696,38.9696,40700.0
2015-04-08 15:10:00,42.29,42.31,42.22,42.24,32900.0,38.9696,38.9881,38.9051,38.9236,32900.0
2015-04-08 15:15:00,42.23,42.27,42.22,42.26,20200.0,38.9143,38.9512,38.9051,38.942,20200.0
2015-04-08 15:20:00,42.26,42.28,42.24,42.25,16900.0,38.942,38.9604,38.9236,38.9328,16900.0
2015-04-08 15:25:00,42.26,42.32,42.26,42.28,50400.0,38.942,38.9973,38.942,38.9604,50400.0
2015-04-08 15:30:00,42.27,42.3,42.22,42.23,17500.0,38.9512,38.9788,38.9051,38.9143,17500.0
2015-04-08 15:35:00,42.23,42.27,42.23,42.24,19800.0,38.9143,38.9512,38.9143,38.9236,19800.0
2015-04-08 15:40:00,42.24,42.3,42.23,42.27,33700.0,38.9236,38.9788,38.9143,38.9512,33700.0
2015-04-08 15:45:00,42.26,42.27,42.19,42.19,56400.0,38.942,38.9512,38.8775,38.8775,56400.0
2015-04-08 15:50:00,42.2,42.22,42.18,42.18,37300.0,38.8867,38.9051,38.8683,38.8683,37300.0
2015-04-08 15:55:00,42.19,42.26,42.18,42.24,82600.0,38.8775,38.942,38.8683,38.9236,82600.0
2015-04-09 09:30:00,42.16,42.26,42.07,42.21,21400.0,38.8498,38.942,38.7669,38.8959,21400.0
2015-04-09 09:35:00,42.24,42.34,42.22,42.3,12000.0,38.9236,39.0157,38.9051,38.9788,12000.0
2015-04-09 09:40:00,42.29,42.31,42.21,42.23,5400.0,38.9696,38.9881,38.8959,38.9143,5400.0
2015-04-09 09:45:00,42.21,42.24,42.12,42.19,7400.0,38.8959,38.9236,38.813,38.8775,7400.0
2015-04-09 09:50:00,42.18,42.2,42.12,42.15,9500.0,38.8683,38.8867,38.813,38.8406,9500.0
2015-04-09 09:55:00,42.15,42.24,42.12,42.24,8400.0,38.8406,38.9236,38.813,38.9236,8400.0
2015-04-09 10:00:00,42.25,42.35,42.24,42.32,10600.0,38.9328,39.0249,38.9236,38.9973,10600.0
2015-04-09 10:05:00,42.33,42.33,42.23,42.3,6100.0,39.0065,39.0065,38.9143,38.9788,6100.0
2015-04-09 10:10:00,42.3,42.31,42.24,42.31,9300.0,38.9788,38.9881,38.9236,38.9881,9300.0
2015-04-09 10:15:00,42.31,42.32,42.23,42.24,14600.0,38.9881,38.9973,38.9143,38.9236,14600.0
2015-04-09 10:20:00,42.23,42.29,42.21,42.23,7500.0,38.9143,38.9696,38.8959,38.9143,7500.0
2015-04-09 10:25:00,42.22,42.3,42.2,42.28,35700.0,38.9051,38.9788,38.8867,38.9604,35700.0
2015-04-09 10:30:00,42.28,42.28,42.23,42.26,11800.0,38.9604,38.9604,38.9143,38.942,11800.0
2015-04-09 10:35:00,42.27,42.31,42.23,42.3,16800.0,38.9512,38.9881,38.9143,38.9788,16800.0
2015-04-09 10:40:00,42.29,42.34,42.24,42.25,36600.0,38.9696,39.0157,38.9236,38.9328,36600.0
2015-04-09 10:45:00,42.23,42.26,42.2,42.26,25600.0,38.9143,38.942,38.8867,38.942,25600.0
2015-04-09 10:50:00,42.26,42.26,42.23,42.24,92200.0,38.942,38.942,38.9143,38.9236,92200.0
2015-04-09 10:55:00,42.23,42.29,42.22,42.28,18000.0,38.9143,38.9696,38.9051,38.9604,18000.0
2015-04-09 11:00:00,42.27,42.29,42.25,42.27,5700.0,38.9512,38.9696,38.9328,38.9512,5700.0
2015-04-09 11:05:00,42.26,42.29,42.25,42.27,7000.0,38.942,38.9696,38.9328,38.9512,7000.0
2015-04-09 11:10:00,42.26,42.31,42.26,42.31,22900.0,38.942,38.9881,38.942,38.9881,22900.0
2015-04-09 11:15:00,42.31,42.31,42.24,42.25,20600.0,38.9881,38.9881,38.9236,38.9328,20600.0
2015-04-09 11:20:00,42.25,42.31,42.23,42.29,9200.0,38.9328,38.9881,38.9143,38.9696,9200.0
2015-04-09 11:25:00,42.3,42.31,42.29,42.3,5600.0,38.9788,38.9881,38.9696,38.9788,5600.0
2015-04-09 11:30:00,42.29,42.3,42.26,42.28,8500.0,38.9696,38.9788,38.942,38.9604,8500.0
2015-04-09 11:35:00,42.27,42.29,42.25,42.27,18300.0,38.9512,38.9696,38.9328,38.9512,18300.0
2015-04-09 11:40:00,42.26,42.3,42.26,42.29,7000.0,38.942,38.9788,38.942,38.9696,7000.0
2015-04-09 11:45:00,42.3,42.32,42.26,42.26,4800.0,38.9788,38.9973,38.942,38.942,4800.0
2015-04-09 11:50:00,42.26,42.27,42.26,42.26,5200.0,38.942,38.9512,38.942,38.942,5200.0
2015-04-09 11:55:00,42.26,42.26,42.23,42.23,20900.0,38.942,38.942,38.9143,38.9143,20900.0
2015-04-09 12:00:00,42.24,42.24,42.22,42.24,5300.0,38.9236,38.9236,38.9051,38.9236,5300.0
2015-04-09 12:05:00,42.24,42.27,42.23,42.27,4500.0,38.9236,38.9512,38.9143,38.9512,4500.0
2015-04-09 12:10:00,42.26,42.28,42.25,42.27,4000.0,38.942,38.9604,38.9328,38.9512,4000.0
2015-04-09 12:15:00,42.28,42.29,42.24,42.29,17100.0,38.9604,38.9696,38.9236,38.9696,17100.0
2015-04-09 12:20:00,42.27,42.35,42.27,42.35,5800.0,38.9512,39.0249,38.9512,39.0249,5800.0
2015-04-09 12:25:00,42.35,42.37,42.34,42.36,4500.0,39.0249,39.0434,39.0157,39.0341,4500.0
2015-04-09 12:30:00,42.34,42.35,42.32,42.34,5100.0,39.0157,39.0249,38.9973,39.0157,5100.0
2015-04-09 12:35:00,42.33,42.35,42.33,42.35,5100.0,39.0065,39.0249,39.0065,39.0249,5100.0
2015-04-09 12:40:00,42.35,42.35,42.31,42.32,6000.0,39.0249,39.0249,38.9881,38.9973,6000.0
2015-04-09 12:45:00,42.33,42.35,42.33,42.35,1300.0,39.0065,39.0249,39.0065,39.0249,1300.0
2015-04-09 12:50:00,42.35,42.37,42.35,42.37,3800.0,39.0249,39.0434,39.0249,39.0434,3800.0
2015-04-09 12:55:00,42.37,42.4,42.36,42.4,10000.0,39.0434,39.071,39.0341,39.071,10000.0
2015-04-09 13:00:00,42.4,42.42,42.36,42.37,13300.0,39.071,39.0894,39.0341,39.0434,13300.0
2015-04-09 13:05:00,42.38,42.39,42.37,42.37,5100.0,39.0526,39.0618,39.0434,39.0434,5100.0
2015-04-09 13:10:00,42.38,42.48,42.38,42.46,28800.0,39.0526,39.1447,39.0526,39.1263,28800.0
2015-04-09 13:15:00,42.44,42.48,42.44,42.48,4000.0,39.1079,39.1447,39.1079,39.1447,4000.0
2015-04-09 13:20:00,42.48,42.54,42.48,42.53,20000.0,39.1447,39.2,39.1447,39.1908,20000.0
2015-04-09 13:25:00,42.53,42.55,42.52,42.54,15000.0,39.1908,39.2092,39.1816,39.2,15000.0
2015-04-09 13:30:00,42.53,42.54,42.51,42.52,8100.0,39.1908,39.2,39.1724,39.1816,8100.0
2015-04-09 13:35:00,42.53,42.54,42.5,42.51,11400.0,39.1908,39.2,39.1631,39.1724,11400.0
2015-04-09 13:40:00,42.5,42.51,42.49,42.51,8900.0,39.1631,39.1724,39.1539,39.1724,8900.0
2015-04-09 13:45:00,42.51,42.52,42.49,42.5,9200.0,39.1724,39.1816,39.1539,39.1631,9200.0
2015-04-09 13:50:00,42.51,42.51,42.46,42.47,18500.0,39.1724,39.1724,39.1263,39.1355,18500.0
2015-04-09 13:55:00,42.46,42.47,42.45,42.46,9300.0,39.1263,39.1355,39.1171,39.1263,9300.0
2015-04-09 14:00:00,42.46,42.47,42.44,42.47,5000.0,39.1263,39.1355,39.1079,39.1355,5000.0
2015-04-09 14:05:00,42.46,42.46,42.43,42.44,7100.0,39.1263,39.1263,39.0986,39.1079,7100.0
2015-04-09 14:10:00,42.45,42.49,42.45,42.49,5600.0,39.1171,39.1539,39.1171,39.1539,5600.0
2015-04-09 14:15:00,42.49,42.52,42.48,42.52,43100.0,39.1539,39.1816,39.1447,39.1816,43100.0
2015-04-09 14:20:00,42.51,42.52,42.47,42.48,4600.0,39.1724,39.1816,39.1355,39.1447,4600.0
2015-04-09 14:25:00,42.48,42.52,42.48,42.49,16600.0,39.1447,39.1816,39.1447,39.1539,16600.0
2015-04-09 14:30:00,42.49,42.5,42.45,42.45,9900.0,39.1539,39.1631,39.1171,39.1171,9900.0
2015-04-09 14:35:00,42.46,42.53,42.45,42.52,26500.0,39.1263,39.1908,39.1171,39.1816,26500.0
2015-04-09 14:40:00,42.52,42.52,42.48,42.49,35300.0,39.1816,39.1816,39.1447,39.1539,35300.0
2015-04-09 14:45:00,42.47,42.51,42.47,42.47,7200.0,39.1355,39.1724,39.1355,39.1355,7200.0
2015-04-09 14:50:00,42.45,42.48,42.45,42.45,3000.0,39.1171,39.1447,39.1171,39.1171,3000.0
2015-04-09 14:55:00,42.45,42.47,42.42,42.47,7500.0,39.1171,39.1355,39.0894,39.1355,7500.0
2015-04-09 15:00:00,42.47,42.5,42.46,42.49,11800.0,39.1355,39.1631,39.1263,39.1539,11800.0
2015-04-09 15:05:00,42.49,42.5,42.45,42.45,8400.0,39.1539,39.1631,39.1171,39.1171,8400.0
2015-04-09 15:10:00,42.45,42.59,42.44,42.56,17300.0,39.1171,39.2461,39.1079,39.2184,17300.0
2015-04-09 15:15:00,42.55,42.56,42.53,42.53,5700.0,39.2092,39.2184,39.1908,39.1908,5700.0
2015-04-09 15:20:00,42.54,42.56,42.51,42.51,11000.0,39.2,39.2184,39.1724,39.1724,11000.0
2015-04-09 15:25:00,42.53,42.56,42.5,42.54,25100.0,39.1908,39.2184,39.1631,39.2,25100.0
2015-04-09 15:30:00,42.55,42.57,42.48,42.49,15100.0,39.2092,39.2276,39.1447,39.1539,15100.0
2015-04-09 15:35:00,42.49,42.5,42.46,42.48,12700.0,39.1539,39.1631,39.1263,39.1447,12700.0
2015-04-09 15:40:00,42.49,42.5,42.47,42.49,10500.0,39.1539,39.1631,39.1355,39.1539,10500.0
2015-04-09 15:45:00,42.49,42.5,42.46,42.46,29300.0,39.1539,39.1631,39.1263,39.1263,29300.0
2015-04-09 15:50:00,42.47,42.51,42.46,42.5,57300.0,39.1355,39.1724,39.1263,39.1631,57300.0
2015-04-09 15:55:00,42.49,42.52,42.48,42.49,64800.0,39.1539,39.1816,39.1447,39.1539,64800.0
2015-04-10 09:30:00,42.8,42.8,42.59,42.69,38400.0,39.4396,39.4396,39.2461,39.3382,38400.0
2015-04-10 09:35:00,42.72,42.75,42.66,42.69,13600.0,39.3659,39.3935,39.3106,39.3382,13600.0
2015-04-10 09:40:00,42.68,42.7,42.64,42.65,11100.0,39.329,39.3474,39.2922,39.3014,11100.0
2015-04-10 09:45:00,42.64,42.69,42.57,42.68,35400.0,39.2922,39.3382,39.2276,39.329,35400.0
2015-04-10 09:50:00,42.68,42.69,42.65,42.69,22300.0,39.329,39.3382,39.3014,39.3382,22300.0
2015-04-10 09:55:00,42.69,42.69,42.65,42.66,31700.0,39.3382,39.3382,39.3014,39.3106,31700.0
2015-04-10 10:00:00,42.67,42.74,42.67,42.71,34500.0,39.3198,39.3843,39.3198,39.3567,34500.0
2015-04-10 10:05:00,42.71,42.86,42.71,42.84,53100.0,39.3567,39.4949,39.3567,39.4765,53100.0
2015-04-10 10:10:00,42.83,42.86,42.8,42.85,37100.0,39.4672,39.4949,39.4396,39.4857,37100.0
2015-04-10 10:15:00,42.86,42.86,42.75,42.76,37300.0,39.4949,39.4949,39.3935,39.4027,37300.0
2015-04-10 10:20:00,42.76,42.83,42.74,42.83,20700.0,39.4027,39.4672,39.3843,39.4672,20700.0
2015-04-10 10:25:00,42.82,42.87,42.82,42.85,4900.0,39.458,39.5041,39.458,39.4857,4900.0
2015-04-10 10:30:00,42.87,42.9,42.84,42.89,13100.0,39.5041,39.5317,39.4765,39.5225,13100.0
2015-04-10 10:35:00,42.9,42.93,42.88,42.91,18200.0,39.5317,39.5594,39.5133,39.541,18200.0
2015-04-10 10:40:00,42.91,42.91,42.89,42.9,12600.0,39.541,39.541,39.5225,39.5317,12600.0
2015-04-10 10:45:00,42.9,42.91,42.89,42.91,12400.0,39.5317,39.541,39.5225,39.541,12400.0
2015-04-10 10:50:00,42.9,42.94,42.9,42.91,7800.0,39.5317,39.5686,39.5317,39.541,7800.0
2015-04-10 10:55:00,42.91,42.92,42.89,42.9,9300.0,39.541,39.5502,39.5225,39.5317,9300.0
2015-04-10 11:00:00,42.9,42.91,42.89,42.9,10400.0,39.5317,39.541,39.5225,39.5317,10400.0
2015-04-10 11:05:00,42.9,42.91,42.9,42.91,3600.0,39.5317,39.541,39.5317,39.541,3600.0
2015-04-10 11:10:00,42.91,42.94,42.89,42.92,32500.0,39.541,39.5686,39.5225,39.5502,32500.0
2015-04-10 11:15:00,42.92,42.93,42.9,42.91,15900.0,39.5502,39.5594,39.5317,39.541,15900.0
2015-04-10 11:20:00,42.91,42.92,42.89,42.91,9300.0,39.541,39.5502,39.5225,39.541,9300.0
2015-04-10 11:25:00,42.91,42.93,42.9,42.9,30800.0,39.541,39.5594,39.5317,39.5317,30800.0
2015-04-10 11:30:00,42.9,42.92,42.9,42.91,24900.0,39.5317,39.5502,39.5317,39.541,24900.0
2015-04-10 11:35:00,42.92,42.94,42.9,42.91,9100.0,39.5502,39.5686,39.5317,39.541,9100.0
2015-04-10 11:40:00,42.91,42.94,42.91,42.94,131500.0,39.541,39.5686,39.541,39.5686,131500.0
2015-04-10 11:45:00,42.94,42.95,42.93,42.94,8100.0,39.5686,39.5778,39.5594,39.5686,8100.0
2015-04-10 11:50:00,42.93,42.97,42.91,42.96,12200.0,39.5594,39.5962,39.541,39.587,12200.0
2015-04-10 11:55:00,42.95,42.98,42.95,42.98,13700.0,39.5778,39.6055,39.5778,39.6055,13700.0
2015-04-10 12:00:00,42.98,42.98,42.97,42.98,15000.0,39.6055,39.6055,39.5962,39.6055,15000.0
2015-04-10 12:05:00,42.98,42.99,42.97,42.98,21600.0,39.6055,39.6147,39.5962,39.6055,21600.0
2015-04-10 12:10:00,42.98,43.06,42.97,43.01,119300.0,39.6055,39.6792,39.5962,39.6331,119300.0
2015-04-10 12:15:00,43.01,43.04,42.99,43.02,11100.0,39.6331,39.6607,39.6147,39.6423,11100.0
2015-04-10 12:20:00,43.02,43.03,43.01,43.03,8500.0,39.6423,39.6515,39.6331,39.6515,8500.0
2015-04-10 12:25:00,43.03,43.03,43.01,43.03,6200.0,39.6515,39.6515,39.6331,39.6515,6200.0
2015-04-10 12:30:00,43.04,43.06,43.03,43.04,7500.0,39.6607,39.6792,39.6515,39.6607,7500.0
2015-04-10 12:35:00,43.04,43.07,43.03,43.07,5500.0,39.6607,39.6884,39.6515,39.6884,5500.0
2015-04-10 12:40:00,43.07,43.08,43.04,43.08,8000.0,39.6884,39.6976,39.6607,39.6976,8000.0
2015-04-10 12:45:00,43.08,43.1,43.07,43.08,9200.0,39.6976,39.716,39.6884,39.6976,9200.0
2015-04-10 12:50:00,43.08,43.08,43.05,43.07,8200.0,39.6976,39.6976,39.67,39.6884,8200.0
2015-04-10 12:55:00,43.07,43.09,43.05,43.09,9900.0,39.6884,39.7068,39.67,39.7068,9900.0
2015-04-10 13:00:00,43.09,43.11,43.07,43.11,18500.0,39.7068,39.7253,39.6884,39.7253,18500.0
2015-04-10 13:05:00,43.11,43.11,43.09,43.1,10100.0,39.7253,39.7253,39.7068,39.716,10100.0
2015-04-10 13:10:00,43.11,43.11,43.09,43.1,7200.0,39.7253,39.7253,39.7068,39.716,7200.0
2015-04-10 13:15:00,43.1,43.11,43.06,43.07,11800.0,39.716,39.7253,39.6792,39.6884,11800.0
2015-04-10 13:20:00,43.06,43.07,43.06,43.07,4500.0,39.6792,39.6884,39.6792,39.6884,4500.0
2015-04-10 13:25:00,43.06,43.1,43.06,43.07,45400.0,39.6792,39.716,39.6792,39.6884,45400.0
2015-04-10 13:30:00,43.06,43.07,43.03,43.05,7900.0,39.6792,39.6884,39.6515,39.67,7900.0
2015-04-10 13:35:00,43.06,43.08,43.05,43.08,6200.0,39.6792,39.6976,39.67,39.6976,6200.0
2015-04-10 13:40:00,43.08,43.08,43.07,43.08,227000.0,39.6976,39.6976,39.6884,39.6976,227000.0
2015-04-10 13:45:00,43.07,43.11,43.07,43.11,9400.0,39.6884,39.7253,39.6884,39.7253,9400.0
2015-04-10 13:50:00,43.1,43.13,43.1,43.11,6900.0,39.716,39.7437,39.716,39.7253,6900.0
2015-04-10 13:55:00,43.12,43.16,43.11,43.15,11100.0,39.7345,39.7713,39.7253,39.7621,11100.0
2015-04-10 14:00:00,43.16,43.17,43.14,43.17,7800.0,39.7713,39.7805,39.7529,39.7805,7800.0
2015-04-10 14:05:00,43.16,43.27,43.16,43.25,76500.0,39.7713,39.8727,39.7713,39.8543,76500.0
2015-04-10 14:10:00,43.26,43.26,43.24,43.26,13100.0,39.8635,39.8635,39.845,39.8635,13100.0
2015-04-10 14:15:00,43.26,43.31,43.2,43.2,50000.0,39.8635,39.9095,39.8082,39.8082,50000.0
2015-04-10 14:20:00,43.2,43.26,43.2,43.26,42400.0,39.8082,39.8635,39.8082,39.8635,42400.0
2015-04-10 14:25:00,43.25,43.25,43.22,43.25,17900.0,39.8543,39.8543,39.8266,39.8543,17900.0
2015-04-10 14:30:00,43.24,43.27,43.24,43.25,25000.0,39.845,39.8727,39.845,39.8543,25000.0
2015-04-10 14:35:00,43.26,43.26,43.24,43.24,11400.0,39.8635,39.8635,39.845,39.845,11400.0
2015-04-10 14:40:00,43.25,43.27,43.24,43.27,26700.0,39.8543,39.8727,39.845,39.8727,26700.0
2015-04-10 14:45:00,43.27,43.3,43.26,43.3,23000.0,39.8727,39.9003,39.8635,39.9003,23000.0
2015-04-10 14:50:00,43.3,43.31,43.27,43.29,28700.0,39.9003,39.9095,39.8727,39.8911,28700.0
2015-04-10 14:55:00,43.29,43.32,43.28,43.28,23300.0,39.8911,39.9188,39.8819,39.8819,23300.0
2015-04-10 15:00:00,43.27,43.27,43.24,43.24,11000.0,39.8727,39.8727,39.845,39.845,11000.0
2015-04-10 15:05:00,43.25,43.25,43.22,43.22,24600.0,39.8543,39.8543,39.8266,39.8266,24600.0
2015-04-10 15:10:00,43.23,43.24,43.22,43.22,23100.0,39.8358,39.845,39.8266,39.8266,23100.0
2015-04-10 15:15:00,43.22,43.24,43.22,43.23,55700.0,39.8266,39.845,39.8266,39.8358,55700.0
2015-04-10 15:20:00,43.23,43.25,43.2,43.21,58800.0,39.8358,39.8543,39.8082,39.8174,58800.0
2015-04-10 15:25:00,43.21,43.27,43.21,43.27,35200.0,39.8174,39.8727,39.8174,39.8727,35200.0
2015-04-10 15:30:00,43.27,43.33,43.27,43.32,90900.0,39.8727,39.928,39.8727,39.9188,90900.0
2015-04-10 15:35:00,43.33,43.39,43.32,43.38,92000.0,39.928,39.9833,39.9188,39.9741,92000.0
2015-04-10 15:40:00,43.39,43.42,43.38,43.42,97800.0,39.9833,40.0109,39.9741,40.0109,97800.0
2015-04-10 15:45:00,43.41,43.52,43.41,43.47,246700.0,40.0017,40.1031,40.0017,40.057,246700.0
2015-04-10 15:50:00,43.48,43.52,43.47,43.51,155200.0,40.0662,40.1031,40.057,40.0938,155200.0
2015-04-10 15:55:00,43.5,43.56,43.5,43.55,313900.0,40.0846,40.1399,40.0846,40.1307,313900.0
2015-04-13 09:30:00,43.59,43.59,43.43,43.47,25300.0,40.1676,40.1676,40.0201,40.057,25300.0
2015-04-13 09:35:00,43.47,43.48,43.34,43.37,37000.0,40.057,40.0662,39.9372,39.9648,37000.0
2015-04-13 09:40:00,43.36,43.36,43.28,43.29,38200.0,39.9556,39.9556,39.8819,39.8911,38200.0
2015-04-13 09:45:00,43.28,43.34,43.25,43.26,99900.0,39.8819,39.9372,39.8543,39.8635,99900.0
2015-04-13 09:50:00,43.26,43.35,43.26,43.35,56100.0,39.8635,39.9464,39.8635,39.9464,56100.0
2015-04-13 09:55:00,43.35,43.36,43.33,43.35,34100.0,39.9464,39.9556,39.928,39.9464,34100.0
2015-04-13 10:00:00,43.36,43.37,43.34,43.36,45200.0,39.9556,39.9648,39.9372,39.9556,45200.0
2015-04-13 10:05:00,43.36,43.37,43.35,43.35,10600.0,39.9556,39.9648,39.9464,39.9464,10600.0
2015-04-13 10:10:00,43.35,43.4,43.35,43.38,41700.0,39.9464,39.9925,39.9464,39.9741,41700.0
2015-04-13 10:15:00,43.38,43.4,43.36,43.37,43700.0,39.9741,39.9925,39.9556,39.9648,43700.0
2015-04-13 10:20:00,43.37,43.38,43.35,43.37,70800.0,39.9648,39.9741,39.9464,39.9648,70800.0
2015-04-13 10:25:00,43.37,43.4,43.36,43.37,157000.0,39.9648,39.9925,39.9556,39.9648,157000.0
2015-04-13 10:30:00,43.36,43.44,43.36,43.37,92000.0,39.9556,40.0293,39.9556,39.9648,92000.0
2015-04-13 10:35:00,43.37,43.37,43.36,43.37,21100.0,39.9648,39.9648,39.9556,39.9648,21100.0
2015-04-13 10:40:00,43.36,43.42,43.36,43.38,58800.0,39.9556,40.0109,39.9556,39.9741,58800.0
2015-04-13 10:45:00,43.39,43.4,43.38,43.39,22400.0,39.9833,39.9925,39.9741,39.9833,22400.0
2015-04-13 10:50:00,43.39,43.4,43.37,43.39,43800.0,39.9833,39.9925,39.9648,39.9833,43800.0
2015-04-13 10:55:00,43.38,43.39,43.34,43.36,35300.0,39.9741,39.9833,39.9372,39.9556,35300.0
2015-04-13 11:00:00,43.35,43.38,43.34,43.38,23400.0,39.9464,39.9741,39.9372,39.9741,23400.0
2015-04-13 11:05:00,43.38,43.4,43.36,43.38,53200.0,39.9741,39.9925,39.9556,39.9741,53200.0
2015-04-13 11:10:00,43.38,43.39,43.37,43.38,34600.0,39.9741,39.9833,39.9648,39.9741,34600.0
2015-04-13 11:15:00,43.38,43.4,43.37,43.39,17000.0,39.9741,39.9925,39.9648,39.9833,17000.0
2015-04-13 11:20:00,43.39,43.4,43.37,43.39,21600.0,39.9833,39.9925,39.9648,39.9833,21600.0
2015-04-13 11:25:00,43.38,43.4,43.36,43.39,39300.0,39.9741,39.9925,39.9556,39.9833,39300.0
2015-04-13 11:30:00,43.4,43.42,43.39,43.4,22700.0,39.9925,40.0109,39.9833,39.9925,22700.0
2015-04-13 11:35:00,43.4,43.43,43.39,43.39,12100.0,39.9925,40.0201,39.9833,39.9833,12100.0
2015-04-13 11:40:00,43.39,43.41,43.39,43.41,28200.0,39.9833,40.0017,39.9833,40.0017,28200.0
2015-04-13 11:45:00,43.4,43.41,43.39,43.4,23700.0,39.9925,40.0017,39.9833,39.9925,23700.0
2015-04-13 11:50:00,43.4,43.42,43.4,43.42,32900.0,39.9925,40.0109,39.9925,40.0109,32900.0
2015-04-13 11:55:00,43.42,43.47,43.41,43.43,278100.0,40.0109,40.057,40.0017,40.0201,278100.0
2015-04-13 12:00:00,43.43,43.52,43.42,43.48,80400.0,40.0201,40.1031,40.0109,40.0662,80400.0
2015-04-13 12:05:00,43.48,43.53,43.48,43.51,27000.0,40.0662,40.1123,40.0662,40.0938,27000.0
2015-04-13 12:10:00,43.51,43.52,43.5,43.51,24600.0,40.0938,40.1031,40.0846,40.0938,24600.0
2015-04-13 12:15:00,43.5,43.51,43.5,43.5,18000.0,40.0846,40.0938,40.0846,40.0846,18000.0
2015-04-13 12:20:00,43.51,43.53,43.5,43.52,14700.0,40.0938,40.1123,40.0846,40.1031,14700.0
2015-04-13 12:25:00,43.51,43.52,43.5,43.51,20800.0,40.0938,40.1031,40.0846,40.0938,20800.0
2015-04-13 12:30:00,43.5,43.53,43.5,43.52,20100.0,40.0846,40.1123,40.0846,40.1031,20100.0
2015-04-13 12:35:00,43.52,43.54,43.5,43.5,23900.0,40.1031,40.1215,40.0846,40.0846,23900.0
2015-04-13 12:40:00,43.5,43.51,43.5,43.5,13900.0,40.0846,40.0938,40.0846,40.0846,13900.0
2015-04-13 12:45:00,43.5,43.51,43.49,43.5,11500.0,40.0846,40.0938,40.0754,40.0846,11500.0
2015-04-13 12:50:00,43.5,43.51,43.49,43.5,8400.0,40.0846,40.0938,40.0754,40.0846,8400.0
2015-04-13 12:55:00,43.5,43.5,43.49,43.5,8900.0,40.0846,40.0846,40.0754,40.0846,8900.0
2015-04-13 13:00:00,43.5,43.51,43.49,43.51,33300.0,40.0846,40.0938,40.0754,40.0938,33300.0
2015-04-13 13:05:00,43.51,43.51,43.49,43.5,44500.0,40.0938,40.0938,40.0754,40.0846,44500.0
2015-04-13 13:10:00,43.5,43.51,43.44,43.47,39600.0,40.0846,40.0938,40.0293,40.057,39600.0
2015-04-13 13:15:00,43.46,43.46,43.42,43.42,32400.0,40.0478,40.0478,40.0109,40.0109,32400.0
2015-04-13 13:20:00,43.43,43.43,43.35,43.35,20600.0,40.0201,40.0201,39.9464,39.9464,20600.0
2015-04-13 13:25:00,43.35,43.41,43.33,43.4,53000.0,39.9464,40.0017,39.928,39.9925,53000.0
2015-04-13 13:30:00,43.4,43.45,43.39,43.44,35600.0,39.9925,40.0386,39.9833,40.0293,35600.0
2015-04-13 13:35:00,43.44,43.45,43.43,43.45,17600.0,40.0293,40.0386,40.0201,40.0386,17600.0
2015-04-13 13:40:00,43.45,43.45,43.4,43.43,27400.0,40.0386,40.0386,39.9925,40.0201,27400.0
2015-04-13 13:45:00,43.43,43.45,43.4,43.43,31800.0,40.0201,40.0386,39.9925,40.0201,31800.0
2015-04-13 13:50:00,43.42,43.45,43.39,43.43,52200.0,40.0109,40.0386,39.9833,40.0201,52200.0
2015-04-13 13:55:00,43.43,43.43,43.38,43.4,68700.0,40.0201,40.0201,39.9741,39.9925,68700.0
2015-04-13 14:00:00,43.4,43.42,43.39,43.4,42900.0,39.9925,40.0109,39.9833,39.9925,42900.0
2015-04-13 14:05:00,43.39,43.4,43.35,43.39,24700.0,39.9833,39.9925,39.9464,39.9833,24700.0
2015-04-13 14:10:00,43.37,43.4,43.35,43.37,35500.0,39.9648,39.9925,39.9464,39.9648,35500.0
2015-04-13 14:15:00,43.37,43.4,43.36,43.37,34500.0,39.9648,39.9925,39.9556,39.9648,34500.0
2015-04-13 14:20:00,43.37,43.41,43.37,43.37,32400.0,39.9648,40.0017,39.9648,39.9648,32400.0
2015-04-13 14:25:00,43.37,43.4,43.36,43.37,47500.0,39.9648,39.9925,39.9556,39.9648,47500.0
2015-04-13 14:30:00,43.37,43.4,43.36,43.39,35600.0,39.9648,39.9925,39.9556,39.9833,35600.0
2015-04-13 14:35:00,43.4,43.4,43.38,43.39,13200.0,39.9925,39.9925,39.9741,39.9833,13200.0
2015-04-13 14:40:00,43.38,43.39,43.37,43.37,10800.0,39.9741,39.9833,39.9648,39.9648,10800.0
2015-04-13 14:45:00,43.37,43.4,43.35,43.38,62400.0,39.9648,39.9925,39.9464,39.9741,62400.0
2015-04-13 14:50:00,43.38,43.38,43.23,43.29,24700.0,39.9741,39.9741,39.8358,39.8911,24700.0
2015-04-13 14:55:00,43.3,43.3,43.23,43.24,11800.0,39.9003,39.9003,39.8358,39.845,11800.0
2015-04-13 15:00:00,43.24,43.24,43.2,43.2,9400.0,39.845,39.845,39.8082,39.8082,9400.0
2015-04-13 15:05:00,43.21,43.24,43.18,43.24,18200.0,39.8174,39.845,39.7898,39.845,18200.0
2015-04-13 15:10:00,43.23,43.23,43.17,43.17,13800.0,39.8358,39.8358,39.7805,39.7805,13800.0
2015-04-13 15:15:00,43.17,43.17,43.14,43.15,23600.0,39.7805,39.7805,39.7529,39.7621,23600.0
2015-04-13 15:20:00,43.15,43.16,43.06,43.08,18100.0,39.7621,39.7713,39.6792,39.6976,18100.0
2015-04-13 15:25:00,43.07,43.08,42.99,43.01,76400.0,39.6884,39.6976,39.6147,39.6331,76400.0
2015-04-13 15:30:00,43.0,43.07,43.0,43.06,17600.0,39.6239,39.6884,39.6239,39.6792,17600.0
2015-04-13 15:35:00,43.07,43.07,43.03,43.04,26200.0,39.6884,39.6884,39.6515,39.6607,26200.0
2015-04-13 15:40:00,43.05,43.08,43.04,43.06,22300.0,39.67,39.6976,39.6607,39.6792,22300.0
2015-04-13 15:45:00,43.07,43.07,43.02,43.03,33700.0,39.6884,39.6884,39.6423,39.6515,33700.0
2015-04-13 15:50:00,43.03,43.06,43.02,43.05,45300.0,39.6515,39.6792,39.6423,39.67,45300.0
2015-04-13 15:55:00,43.05,43.08,43.03,43.04,104100.0,39.67,39.6976,39.6515,39.6607,104100.0
2015-04-14 09:30:00,42.96,42.96,42.71,42.85,37300.0,39.587,39.587,39.3567,39.4857,37300.0
2015-04-14 09:35:00,42.9,42.94,42.79,42.82,18100.0,39.5317,39.5686,39.4304,39.458,18100.0
2015-04-14 09:40:00,42.83,42.85,42.72,42.77,17900.0,39.4672,39.4857,39.3659,39.4119,17900.0
2015-04-14 09:45:00,42.79,42.8,42.66,42.7,13000.0,39.4304,39.4396,39.3106,39.3474,13000.0
2015-04-14 09:50:00,42.71,42.77,42.71,42.76,42800.0,39.3567,39.4119,39.3567,39.4027,42800.0
2015-04-14 09:55:00,42.76,42.81,42.72,42.72,26000.0,39.4027,39.4488,39.3659,39.3659,26000.0
2015-04-14 10:00:00,42.73,42.73,42.59,42.64,15400.0,39.3751,39.3751,39.2461,39.2922,15400.0
2015-04-14 10:05:00,42.63,42.69,42.58,42.69,14800.0,39.2829,39.3382,39.2369,39.3382,14800.0
2015-04-14 10:10:00,42.68,42.76,42.65,42.76,13600.0,39.329,39.4027,39.3014,39.4027,13600.0
2015-04-14 10:15:00,42.76,42.78,42.75,42.75,13900.0,39.4027,39.4212,39.3935,39.3935,13900.0
2015-04-14 10:20:00,42.75,42.77,42.73,42.75,14800.0,39.3935,39.4119,39.3751,39.3935,14800.0
2015-04-14 10:25:00,42.74,42.78,42.73,42.78,20300.0,39.3843,39.4212,39.3751,39.4212,20300.0
2015-04-14 10:30:00,42.79,42.79,42.72,42.73,25500.0,39.4304,39.4304,39.3659,39.3751,25500.0
2015-04-14 10:35:00,42.72,42.72,42.68,42.72,9800.0,39.3659,39.3659,39.329,39.3659,9800.0
2015-04-14 10:40:00,42.72,42.74,42.71,42.73,4700.0,39.3659,39.3843,39.3567,39.3751,4700.0
2015-04-14 10:45:00,42.73,42.77,42.73,42.76,2200.0,39.3751,39.4119,39.3751,39.4027,2200.0
2015-04-14 10:50:00,42.77,42.78,42.74,42.76,6400.0,39.4119,39.4212,39.3843,39.4027,6400.0
2015-04-14 10:55:00,42.76,42.78,42.76,42.76,4900.0,39.4027,39.4212,39.4027,39.4027,4900.0
2015-04-14 11:00:00,42.76,42.78,42.75,42.77,5900.0,39.4027,39.4212,39.3935,39.4119,5900.0
2015-04-14 11:05:00,42.77,42.86,42.77,42.85,10200.0,39.4119,39.4949,39.4119,39.4857,10200.0
2015-04-14 11:10:00,42.85,42.94,42.85,42.94,2600.0,39.4857,39.5686,39.4857,39.5686,2600.0
2015-04-14 11:15:00,42.94,42.98,42.94,42.94,9200.0,39.5686,39.6055,39.5686,39.5686,9200.0
2015-04-14 11:20:00,42.94,42.94,42.9,42.9,3700.0,39.5686,39.5686,39.5317,39.5317,3700.0
2015-04-14 11:25:00,42.9,42.91,42.88,42.91,3900.0,39.5317,39.541,39.5133,39.541,3900.0
2015-04-14 11:30:00,42.91,42.93,42.9,42.92,7100.0,39.541,39.5594,39.5317,39.5502,7100.0
2015-04-14 11:35:00,42.91,42.91,42.84,42.84,82800.0,39.541,39.541,39.4765,39.4765,82800.0
2015-04-14 11:40:00,42.86,43.02,42.86,42.94,38000.0,39.4949,39.6423,39.4949,39.5686,38000.0
2015-04-14 11:45:00,42.94,42.95,42.92,42.92,2300.0,39.5686,39.5778,39.5502,39.5502,2300.0
2015-04-14 11:50:00,42.91,43.02,42.91,43.0,19700.0,39.541,39.6423,39.541,39.6239,19700.0
2015-04-14 11:55:00,43.0,43.02,43.0,43.02,5700.0,39.6239,39.6423,39.6239,39.6423,5700.0
2015-04-14 12:00:00,43.0,43.01,42.96,42.96,6300.0,39.6239,39.6331,39.587,39.587,6300.0
2015-04-14 12:05:00,42.97,43.01,42.97,43.01,4200.0,39.5962,39.6331,39.5962,39.6331,4200.0
2015-04-14 12:10:00,43.02,43.12,43.0,43.04,19800.0,39.6423,39.7345,39.6239,39.6607,19800.0
2015-04-14 12:15:00,43.04,43.04,42.99,43.01,3700.0,39.6607,39.6607,39.6147,39.6331,3700.0
2015-04-14 12:20:00,42.99,43.03,42.99,43.02,3600.0,39.6147,39.6515,39.6147,39.6423,3600.0
2015-04-14 12:25:00,43.01,43.04,43.01,43.02,5600.0,39.6331,39.6607,39.6331,39.6423,5600.0
2015-04-14 12:30:00,43.02,43.1,43.02,43.09,8800.0,39.6423,39.716,39.6423,39.7068,8800.0
2015-04-14 12:35:00,43.1,43.11,43.05,43.05,6400.0,39.716,39.7253,39.67,39.67,6400.0
2015-04-14 12:40:00,43.06,43.06,42.98,43.01,8500.0,39.6792,39.6792,39.6055,39.6331,8500.0
2015-04-14 12:45:00,43.01,43.03,43.01,43.02,3700.0,39.6331,39.6515,39.6331,39.6423,3700.0
2015-04-14 12:50:00,43.02,43.03,43.01,43.02,3200.0,39.6423,39.6515,39.6331,39.6423,3200.0
2015-04-14 12:55:00,43.02,43.02,42.97,42.98,5100.0,39.6423,39.6423,39.5962,39.6055,5100.0
2015-04-14 13:00:00,42.99,42.99,42.96,42.97,2000.0,39.6147,39.6147,39.587,39.5962,2000.0
2015-04-14 13:05:00,42.97,43.0,42.94,43.0,15900.0,39.5962,39.6239,39.5686,39.6239,15900.0
2015-04-14 13:10:00,42.99,43.01,42.98,42.99,2900.0,39.6147,39.6331,39.6055,39.6147,2900.0
2015-04-14 13:15:00,42.99,42.99,42.95,42.99,8100.0,39.6147,39.6147,39.5778,39.6147,8100.0
2015-04-14 13:20:00,42.99,43.01,42.98,43.01,6600.0,39.6147,39.6331,39.6055,39.6331,6600.0
2015-04-14 13:25:00,43.01,43.01,42.98,43.0,6600.0,39.6331,39.6331,39.6055,39.6239,6600.0
2015-04-14 13:30:00,43.0,43.01,42.97,42.98,5400.0,39.6239,39.6331,39.5962,39.6055,5400.0
2015-04-14 13:35:00,42.98,42.98,42.94,42.94,4100.0,39.6055,39.6055,39.5686,39.5686,4100.0
2015-04-14 13:40:00,42.93,42.98,42.92,42.98,48300.0,39.5594,39.6055,39.5502,39.6055,48300.0
2015-04-14 13:45:00,42.97,42.99,42.97,42.98,53300.0,39.5962,39.6147,39.5962,39.6055,53300.0
2015-04-14 13:50:00,42.98,43.06,42.98,43.06,14400.0,39.6055,39.6792,39.6055,39.6792,14400.0
2015-04-14 13:55:00,43.05,43.07,43.05,43.07,4900.0,39.67,39.6884,39.67,39.6884,4900.0
2015-04-14 14:00:00,43.07,43.09,43.06,43.09,21100.0,39.6884,39.7068,39.6792,39.7068,21100.0
2015-04-14 14:05:00,43.08,43.14,43.08,43.13,14600.0,39.6976,39.7529,39.6976,39.7437,14600.0
2015-04-14 14:10:00,43.14,43.14,43.12,43.13,11500.0,39.7529,39.7529,39.7345,39.7437,11500.0
2015-04-14 14:15:00,43.13,43.16,43.12,43.16,13000.0,39.7437,39.7713,39.7345,39.7713,13000.0
2015-04-14 14:20:00,43.15,43.16,43.12,43.12,17500.0,39.7621,39.7713,39.7345,39.7345,17500.0
2015-04-14 14:25:00,43.11,43.13,43.11,43.12,5900.0,39.7253,39.7437,39.7253,39.7345,5900.0
2015-04-14 14:30:00,43.12,43.13,43.07,43.07,9100.0,39.7345,39.7437,39.6884,39.6884,9100.0
2015-04-14 14:35:00,43.07,43.08,43.04,43.04,14400.0,39.6884,39.6976,39.6607,39.6607,14400.0
2015-04-14 14:40:00,43.03,43.09,43.02,43.09,13700.0,39.6515,39.7068,39.6423,39.7068,13700.0
2015-04-14 14:45:00,43.09,43.1,43.07,43.08,9800.0,39.7068,39.716,39.6884,39.6976,9800.0
2015-04-14 14:50:00,43.08,43.11,43.07,43.11,9800.0,39.6976,39.7253,39.6884,39.7253,9800.0
2015-04-14 14:55:00,43.11,43.19,43.1,43.18,18300.0,39.7253,39.799,39.716,39.7898,18300.0
2015-04-14 15:00:00,43.19,43.2,43.13,43.13,41500.0,39.799,39.8082,39.7437,39.7437,41500.0
2015-04-14 15:05:00,43.13,43.14,43.1,43.1,26000.0,39.7437,39.7529,39.716,39.716,26000.0
2015-04-14 15:10:00,43.1,43.15,43.1,43.14,12300.0,39.716,39.7621,39.716,39.7529,12300.0
2015-04-14 15:15:00,43.13,43.17,43.12,43.16,16500.0,39.7437,39.7805,39.7345,39.7713,16500.0
2015-04-14 15:20:00,43.17,43.17,43.09,43.11,13300.0,39.7805,39.7805,39.7068,39.7253,13300.0
2015-04-14 15:25:00,43.1,43.13,43.07,43.12,24300.0,39.716,39.7437,39.6884,39.7345,24300.0
2015-04-14 15:30:00,43.13,43.17,43.12,43.13,8900.0,39.7437,39.7805,39.7345,39.7437,8900.0
2015-04-14 15:35:00,43.13,43.16,43.09,43.15,31100.0,39.7437,39.7713,39.7068,39.7621,31100.0
2015-04-14 15:40:00,43.14,43.16,43.12,43.15,27700.0,39.7529,39.7713,39.7345,39.7621,27700.0
2015-04-14 15:45:00,43.15,43.18,43.11,43.15,47900.0,39.7621,39.7898,39.7253,39.7621,47900.0
2015-04-14 15:50:00,43.16,43.16,43.06,43.06,80000.0,39.7713,39.7713,39.6792,39.6792,80000.0
2015-04-14 15:55:00,43.06,43.08,43.03,43.07,210600.0,39.6792,39.6976,39.6515,39.6884,210600.0
2015-04-15 09:30:00,43.28,43.38,43.2,43.25,25800.0,39.8819,39.9741,39.8082,39.8543,25800.0
2015-04-15 09:35:00,43.28,43.37,43.24,43.26,8600.0,39.8819,39.9648,39.845,39.8635,8600.0
2015-04-15 09:40:00,43.22,43.3,43.22,43.29,5500.0,39.8266,39.9003,39.8266,39.8911,5500.0
2015-04-15 09:45:00,43.28,43.3,43.22,43.29,2900.0,39.8819,39.9003,39.8266,39.8911,2900.0
2015-04-15 09:50:00,43.29,43.37,43.29,43.34,10400.0,39.8911,39.9648,39.8911,39.9372,10400.0
2015-04-15 09:55:00,43.35,43.37,43.3,43.31,5900.0,39.9464,39.9648,39.9003,39.9095,5900.0
2015-04-15 10:00:00,43.31,43.34,43.3,43.3,9800.0,39.9095,39.9372,39.9003,39.9003,9800.0
2015-04-15 10:05:00,43.3,43.3,43.21,43.28,11400.0,39.9003,39.9003,39.8174,39.8819,11400.0
2015-04-15 10:10:00,43.28,43.32,43.26,43.26,6600.0,39.8819,39.9188,39.8635,39.8635,6600.0
2015-04-15 10:15:00,43.26,43.27,43.21,43.22,8100.0,39.8635,39.8727,39.8174,39.8266,8100.0
2015-04-15 10:20:00,43.22,43.25,43.21,43.25,5300.0,39.8266,39.8543,39.8174,39.8543,5300.0
2015-04-15 10:25:00,43.25,43.27,43.19,43.19,10800.0,39.8543,39.8727,39.799,39.799,10800.0
2015-04-15 10:30:00,43.19,43.21,43.18,43.19,5600.0,39.799,39.8174,39.7898,39.799,5600.0
2015-04-15 10:35:00,43.2,43.23,43.19,43.23,3900.0,39.8082,39.8358,39.799,39.8358,3900.0
2015-04-15 10:40:00,43.23,43.27,43.23,43.26,8500.0,39.8358,39.8727,39.8358,39.8635,8500.0
2015-04-15 10:45:00,43.26,43.29,43.25,43.25,4000.0,39.8635,39.8911,39.8543,39.8543,4000.0
2015-04-15 10:50:00,43.25,43.3,43.25,43.3,9400.0,39.8543,39.9003,39.8543,39.9003,9400.0
2015-04-15 10:55:00,43.3,43.34,43.28,43.34,11000.0,39.9003,39.9372,39.8819,39.9372,11000.0
2015-04-15 11:00:00,43.34,43.35,43.32,43.35,12500.0,39.9372,39.9464,39.9188,39.9464,12500.0
2015-04-15 11:05:00,43.34,43.34,43.31,43.31,2800.0,39.9372,39.9372,39.9095,39.9095,2800.0
2015-04-15 11:10:00,43.31,43.33,43.28,43.32,6900.0,39.9095,39.928,39.8819,39.9188,6900.0
2015-04-15 11:15:00,43.31,43.33,43.28,43.29,12400.0,39.9095,39.928,39.8819,39.8911,12400.0
2015-04-15 11:20:00,43.28,43.3,43.26,43.3,13600.0,39.8819,39.9003,39.8635,39.9003,13600.0
2015-04-15 11:25:00,43.29,43.3,43.26,43.3,6400.0,39.8911,39.9003,39.8635,39.9003,6400.0
2015-04-15 11:30:00,43.28,43.28,43.23,43.25,11500.0,39.8819,39.8819,39.8358,39.8543,11500.0
2015-04-15 11:35:00,43.26,43.26,43.23,43.23,4700.0,39.8635,39.8635,39.8358,39.8358,4700.0
2015-04-15 11:40:00,43.22,43.27,43.22,43.27,10700.0,39.8266,39.8727,39.8266,39.8727,10700.0
2015-04-15 11:45:00,43.27,43.29,43.27,43.29,2400.0,39.8727,39.8911,39.8727,39.8911,2400.0
2015-04-15 11:50:00,43.29,43.3,43.28,43.28,4400.0,39.8911,39.9003,39.8819,39.8819,4400.0
2015-04-15 11:55:00,43.28,43.32,43.27,43.32,6400.0,39.8819,39.9188,39.8727,39.9188,6400.0
2015-04-15 12:00:00,43.32,43.34,43.32,43.32,4400.0,39.9188,39.9372,39.9188,39.9188,4400.0
2015-04-15 12:05:00,43.32,43.32,43.26,43.26,7900.0,39.9188,39.9188,39.8635,39.8635,7900.0
2015-04-15 12:10:00,43.26,43.26,43.25,43.25,1400.0,39.8635,39.8635,39.8543,39.8543,1400.0
2015-04-15 12:15:00,43.26,43.28,43.25,43.25,8900.0,39.8635,39.8819,39.8543,39.8543,8900.0
2015-04-15 12:20:00,43.25,43.27,43.25,43.25,6100.0,39.8543,39.8727,39.8543,39.8543,6100.0
2015-04-15 12:25:00,43.25,43.26,43.24,43.26,6500.0,39.8543,39.8635,39.845,39.8635,6500.0
2015-04-15 12:30:00,43.25,43.26,43.24,43.24,15300.0,39.8543,39.8635,39.845,39.845,15300.0
2015-04-15 12:35:00,43.24,43.29,43.24,43.28,12000.0,39.845,39.8911,39.845,39.8819,12000.0
2015-04-15 12:40:00,43.27,43.3,43.27,43.28,4800.0,39.8727,39.9003,39.8727,39.8819,4800.0
2015-04-15 12:45:00,43.29,43.31,43.29,43.31,4700.0,39.8911,39.9095,39.8911,39.9095,4700.0
2015-04-15 12:50:00,43.3,43.34,43.3,43.34,8700.0,39.9003,39.9372,39.9003,39.9372,8700.0
2015-04-15 12:55:00,43.34,43.39,43.34,43.39,3300.0,39.9372,39.9833,39.9372,39.9833,3300.0
2015-04-15 13:00:00,43.39,43.4,43.35,43.35,5500.0,39.9833,39.9925,39.9464,39.9464,5500.0
2015-04-15 13:05:00,43.35,43.42,43.35,43.38,10200.0,39.9464,40.0109,39.9464,39.9741,10200.0
2015-04-15 13:10:00,43.37,43.41,43.37,43.4,7200.0,39.9648,40.0017,39.9648,39.9925,7200.0
2015-04-15 13:15:00,43.39,43.49,43.39,43.48,23500.0,39.9833,40.0754,39.9833,40.0662,23500.0
2015-04-15 13:20:00,43.48,43.54,43.48,43.53,26800.0,40.0662,40.1215,40.0662,40.1123,26800.0
2015-04-15 13:25:00,43.54,43.56,43.44,43.56,39300.0,40.1215,40.1399,40.0293,40.1399,39300.0
2015-04-15 13:30:00,43.55,43.56,43.49,43.5,3900.0,40.1307,40.1399,40.0754,40.0846,3900.0
2015-04-15 13:35:00,43.5,43.52,43.47,43.48,6600.0,40.0846,40.1031,40.057,40.0662,6600.0
2015-04-15 13:40:00,43.49,43.52,43.46,43.48,12700.0,40.0754,40.1031,40.0478,40.0662,12700.0
2015-04-15 13:45:00,43.48,43.5,43.46,43.5,27200.0,40.0662,40.0846,40.0478,40.0846,27200.0
2015-04-15 13:50:00,43.5,43.55,43.49,43.49,45200.0,40.0846,40.1307,40.0754,40.0754,45200.0
2015-04-15 13:55:00,43.49,43.5,43.46,43.48,88000.0,40.0754,40.0846,40.0478,40.0662,88000.0
2015-04-15 14:00:00,43.48,43.48,43.45,43.47,7800.0,40.0662,40.0662,40.0386,40.057,7800.0
2015-04-15 14:05:00,43.47,43.48,43.46,43.47,6000.0,40.057,40.0662,40.0478,40.057,6000.0
2015-04-15 14:10:00,43.47,43.48,43.42,43.42,9800.0,40.057,40.0662,40.0109,40.0109,9800.0
2015-04-15 14:15:00,43.42,43.43,43.41,43.43,5700.0,40.0109,40.0201,40.0017,40.0201,5700.0
2015-04-15 14:20:00,43.42,43.43,43.4,43.41,4900.0,40.0109,40.0201,39.9925,40.0017,4900.0
2015-04-15 14:25:00,43.41,43.42,43.4,43.41,24400.0,40.0017,40.0109,39.9925,40.0017,24400.0
2015-04-15 14:30:00,43.42,43.42,43.41,43.42,4800.0,40.0109,40.0109,40.0017,40.0109,4800.0
2015-04-15 14:35:00,43.41,43.45,43.4,43.45,7900.0,40.0017,40.0386,39.9925,40.0386,7900.0
2015-04-15 14:40:00,43.45,43.51,43.45,43.51,12600.0,40.0386,40.0938,40.0386,40.0938,12600.0
2015-04-15 14:45:00,43.5,43.53,43.49,43.53,6700.0,40.0846,40.1123,40.0754,40.1123,6700.0
2015-04-15 14:50:00,43.53,43.56,43.52,43.52,9300.0,40.1123,40.1399,40.1031,40.1031,9300.0
2015-04-15 14:55:00,43.53,43.53,43.48,43.48,3000.0,40.1123,40.1123,40.0662,40.0662,3000.0
2015-04-15 15:00:00,43.48,43.5,43.47,43.49,7400.0,40.0662,40.0846,40.057,40.0754,7400.0
2015-04-15 15:05:00,43.48,43.5,43.47,43.49,20300.0,40.0662,40.0846,40.057,40.0754,20300.0
2015-04-15 15:10:00,43.48,43.5,43.43,43.43,20700.0,40.0662,40.0846,40.0201,40.0201,20700.0
2015-04-15 15:15:00,43.43,43.45,43.42,43.42,20600.0,40.0201,40.0386,40.0109,40.0109,20600.0
2015-04-15 15:20:00,43.43,43.44,43.41,43.43,16200.0,40.0201,40.0293,40.0017,40.0201,16200.0
2015-04-15 15:25:00,43.43,43.44,43.42,43.43,11300.0,40.0201,40.0293,40.0109,40.0201,11300.0
2015-04-15 15:30:00,43.43,43.44,43.41,43.42,21200.0,40.0201,40.0293,40.0017,40.0109,21200.0
2015-04-15 15:35:00,43.41,43.43,43.37,43.37,29500.0,40.0017,40.0201,39.9648,39.9648,29500.0
2015-04-15 15:40:00,43.37,43.38,43.33,43.36,16300.0,39.9648,39.9741,39.928,39.9556,16300.0
2015-04-15 15:45:00,43.36,43.38,43.34,43.34,39800.0,39.9556,39.9741,39.9372,39.9372,39800.0
2015-04-15 15:50:00,43.34,43.37,43.3,43.31,46500.0,39.9372,39.9648,39.9003,39.9095,46500.0
2015-04-15 15:55:00,43.32,43.38,43.32,43.36,131500.0,39.9188,39.9741,39.9188,39.9556,131500.0
2015-04-16 09:30:00,43.14,43.19,43.06,43.16,50700.0,39.7529,39.799,39.6792,39.7713,50700.0
2015-04-16 09:35:00,43.16,43.25,43.15,43.21,14400.0,39.7713,39.8543,39.7621,39.8174,14400.0
2015-04-16 09:40:00,43.24,43.24,43.19,43.2,5800.0,39.845,39.845,39.799,39.8082,5800.0
2015-04-16 09:45:00,43.2,43.22,43.19,43.2,18600.0,39.8082,39.8266,39.799,39.8082,18600.0
2015-04-16 09:50:00,43.2,43.21,43.14,43.2,24400.0,39.8082,39.8174,39.7529,39.8082,24400.0
2015-04-16 09:55:00,43.2,43.24,43.2,43.21,5500.0,39.8082,39.845,39.8082,39.8174,5500.0
2015-04-16 10:00:00,43.2,43.22,43.16,43.19,7800.0,39.8082,39.8266,39.7713,39.799,7800.0
2015-04-16 10:05:00,43.19,43.19,43.1,43.13,3000.0,39.799,39.799,39.716,39.7437,3000.0
2015-04-16 10:10:00,43.14,43.2,43.14,43.14,10000.0,39.7529,39.8082,39.7529,39.7529,10000.0
2015-04-16 10:15:00,43.15,43.17,43.13,43.16,10000.0,39.7621,39.7805,39.7437,39.7713,10000.0
2015-04-16 10:20:00,43.15,43.16,43.1,43.12,12100.0,39.7621,39.7713,39.716,39.7345,12100.0
2015-04-16 10:25:00,43.12,43.15,43.08,43.09,9100.0,39.7345,39.7621,39.6976,39.7068,9100.0
2015-04-16 10:30:00,43.1,43.14,43.08,43.12,11700.0,39.716,39.7529,39.6976,39.7345,11700.0
2015-04-16 10:35:00,43.11,43.16,43.11,43.16,5800.0,39.7253,39.7713,39.7253,39.7713,5800.0
2015-04-16 10:40:00,43.17,43.18,43.15,43.15,3200.0,39.7805,39.7898,39.7621,39.7621,3200.0
2015-04-16 10:45:00,43.15,43.23,43.14,43.2,8100.0,39.7621,39.8358,39.7529,39.8082,8100.0
2015-04-16 10:50:00,43.21,43.22,43.14,43.16,20700.0,39.8174,39.8266,39.7529,39.7713,20700.0
2015-04-16 10:55:00,43.17,43.2,43.13,43.13,14000.0,39.7805,39.8082,39.7437,39.7437,14000.0
2015-04-16 11:00:00,43.13,43.15,43.1,43.13,12600.0,39.7437,39.7621,39.716,39.7437,12600.0
2015-04-16 11:05:00,43.14,43.15,43.12,43.14,2900.0,39.7529,39.7621,39.7345,39.7529,2900.0
2015-04-16 11:10:00,43.13,43.14,43.11,43.13,8200.0,39.7437,39.7529,39.7253,39.7437,8200.0
2015-04-16 11:15:00,43.13,43.16,43.12,43.15,10700.0,39.7437,39.7713,39.7345,39.7621,10700.0
2015-04-16 11:20:00,43.15,43.15,43.13,43.15,3800.0,39.7621,39.7621,39.7437,39.7621,3800.0
2015-04-16 11:25:00,43.15,43.15,43.12,43.14,5800.0,39.7621,39.7621,39.7345,39.7529,5800.0
2015-04-16 11:30:00,43.13,43.15,43.12,43.13,10800.0,39.7437,39.7621,39.7345,39.7437,10800.0
2015-04-16 11:35:00,43.14,43.17,43.14,43.15,11700.0,39.7529,39.7805,39.7529,39.7621,11700.0
2015-04-16 11:40:00,43.14,43.15,43.11,43.11,4700.0,39.7529,39.7621,39.7253,39.7253,4700.0
2015-04-16 11:45:00,43.11,43.11,43.11,43.11,2100.0,39.7253,39.7253,39.7253,39.7253,2100.0
2015-04-16 11:50:00,43.11,43.13,43.11,43.12,2800.0,39.7253,39.7437,39.7253,39.7345,2800.0
2015-04-16 11:55:00,43.12,43.12,43.1,43.12,3100.0,39.7345,39.7345,39.716,39.7345,3100.0
2015-04-16 12:00:00,43.12,43.13,43.12,43.12,3000.0,39.7345,39.7437,39.7345,39.7345,3000.0
2015-04-16 12:05:00,43.12,43.15,43.12,43.13,5100.0,39.7345,39.7621,39.7345,39.7437,5100.0
2015-04-16 12:10:00,43.13,43.19,43.13,43.18,10000.0,39.7437,39.799,39.7437,39.7898,10000.0
2015-04-16 12:15:00,43.18,43.2,43.17,43.17,4300.0,39.7898,39.8082,39.7805,39.7805,4300.0
2015-04-16 12:20:00,43.18,43.22,43.17,43.22,9800.0,39.7898,39.8266,39.7805,39.8266,9800.0
2015-04-16 12:25:00,43.22,43.26,43.21,43.26,5300.0,39.8266,39.8635,39.8174,39.8635,5300.0
2015-04-16 12:30:00,43.26,43.26,43.23,43.25,2500.0,39.8635,39.8635,39.8358,39.8543,2500.0
2015-04-16 12:35:00,43.25,43.26,43.21,43.21,4600.0,39.8543,39.8635,39.8174,39.8174,4600.0
2015-04-16 12:40:00,43.21,43.26,43.21,43.25,11100.0,39.8174,39.8635,39.8174,39.8543,11100.0
2015-04-16 12:45:00,43.24,43.25,43.21,43.21,1800.0,39.845,39.8543,39.8174,39.8174,1800.0
2015-04-16 12:50:00,43.19,43.2,43.18,43.2,4300.0,39.799,39.8082,39.7898,39.8082,4300.0
2015-04-16 12:55:00,43.19,43.19,43.17,43.18,2700.0,39.799,39.799,39.7805,39.7898,2700.0
2015-04-16 13:00:00,43.18,43.2,43.17,43.19,15000.0,39.7898,39.8082,39.7805,39.799,15000.0
2015-04-16 13:05:00,43.18,43.18,43.13,43.14,7700.0,39.7898,39.7898,39.7437,39.7529,7700.0
2015-04-16 13:10:00,43.14,43.17,43.14,43.16,5600.0,39.7529,39.7805,39.7529,39.7713,5600.0
2015-04-16 13:15:00,43.17,43.18,43.17,43.18,2100.0,39.7805,39.7898,39.7805,39.7898,2100.0
2015-04-16 13:20:00,43.19,43.19,43.18,43.19,1700.0,39.799,39.799,39.7898,39.799,1700.0
2015-04-16 13:25:00,43.18,43.18,43.13,43.15,2900.0,39.7898,39.7898,39.7437,39.7621,2900.0
2015-04-16 13:30:00,43.16,43.16,43.12,43.15,3700.0,39.7713,39.7713,39.7345,39.7621,3700.0
2015-04-16 13:35:00,43.15,43.18,43.15,43.18,2800.0,39.7621,39.7898,39.7621,39.7898,2800.0
2015-04-16 13:40:00,43.18,43.21,43.17,43.21,4000.0,39.7898,39.8174,39.7805,39.8174,4000.0
2015-04-16 13:45:00,43.21,43.26,43.21,43.26,11400.0,39.8174,39.8635,39.8174,39.8635,11400.0
2015-04-16 13:50:00,43.27,43.29,43.24,43.26,10900.0,39.8727,39.8911,39.845,39.8635,10900.0
2015-04-16 13:55:00,43.26,43.29,43.26,43.28,11300.0,39.8635,39.8911,39.8635,39.8819,11300.0
2015-04-16 14:00:00,43.28,43.29,43.26,43.27,3500.0,39.8819,39.8911,39.8635,39.8727,3500.0
2015-04-16 14:05:00,43.27,43.27,43.26,43.26,2200.0,39.8727,39.8727,39.8635,39.8635,2200.0
2015-04-16 14:10:00,43.25,43.26,43.24,43.26,3700.0,39.8543,39.8635,39.845,39.8635,3700.0
2015-04-16 14:15:00,43.26,43.26,43.24,43.24,5000.0,39.8635,39.8635,39.845,39.845,5000.0
2015-04-16 14:20:00,43.25,43.26,43.25,43.25,3200.0,39.8543,39.8635,39.8543,39.8543,3200.0
2015-04-16 14:25:00,43.25,43.27,43.24,43.26,4000.0,39.8543,39.8727,39.845,39.8635,4000.0
2015-04-16 14:30:00,43.25,43.28,43.24,43.26,13800.0,39.8543,39.8819,39.845,39.8635,13800.0
2015-04-16 14:35:00,43.27,43.31,43.27,43.3,3800.0,39.8727,39.9095,39.8727,39.9003,3800.0
2015-04-16 14:40:00,43.3,43.36,43.29,43.36,25800.0,39.9003,39.9556,39.8911,39.9556,25800.0
2015-04-16 14:45:00,43.36,43.36,43.33,43.33,4200.0,39.9556,39.9556,39.928,39.928,4200.0
2015-04-16 14:50:00,43.35,43.35,43.29,43.3,2100.0,39.9464,39.9464,39.8911,39.9003,2100.0
2015-04-16 14:55:00,43.3,43.3,43.26,43.26,3800.0,39.9003,39.9003,39.8635,39.8635,3800.0
2015-04-16 15:00:00,43.26,43.27,43.25,43.25,6600.0,39.8635,39.8727,39.8543,39.8543,6600.0
2015-04-16 15:05:00,43.24,43.26,43.23,43.26,7400.0,39.845,39.8635,39.8358,39.8635,7400.0
2015-04-16 15:10:00,43.27,43.27,43.25,43.25,4900.0,39.8727,39.8727,39.8543,39.8543,4900.0
2015-04-16 15:15:00,43.24,43.27,43.24,43.26,12800.0,39.845,39.8727,39.845,39.8635,12800.0
2015-04-16 15:20:00,43.25,43.26,43.22,43.23,10900.0,39.8543,39.8635,39.8266,39.8358,10900.0
2015-04-16 15:25:00,43.22,43.22,43.2,43.21,6200.0,39.8266,39.8266,39.8082,39.8174,6200.0
2015-04-16 15:30:00,43.21,43.23,43.2,43.21,9500.0,39.8174,39.8358,39.8082,39.8174,9500.0
2015-04-16 15:35:00,43.2,43.26,43.2,43.23,18000.0,39.8082,39.8635,39.8082,39.8358,18000.0
2015-04-16 15:40:00,43.23,43.23,43.18,43.2,28200.0,39.8358,39.8358,39.7898,39.8082,28200.0
2015-04-16 15:45:00,43.2,43.2,43.15,43.16,48700.0,39.8082,39.8082,39.7621,39.7713,48700.0
2015-04-16 15:50:00,43.16,43.16,43.11,43.12,57600.0,39.7713,39.7713,39.7253,39.7345,57600.0
2015-04-16 15:55:00,43.12,43.14,43.11,43.14,101800.0,39.7345,39.7529,39.7253,39.7529,101800.0
2015-04-17 09:30:00,42.74,42.89,42.73,42.85,131800.0,39.3843,39.5225,39.3751,39.4857,131800.0
2015-04-17 09:35:00,42.87,42.89,42.81,42.85,28100.0,39.5041,39.5225,39.4488,39.4857,28100.0
2015-04-17 09:40:00,42.85,42.86,42.72,42.72,17700.0,39.4857,39.4949,39.3659,39.3659,17700.0
2015-04-17 09:45:00,42.72,42.77,42.66,42.76,67700.0,39.3659,39.4119,39.3106,39.4027,67700.0
2015-04-17 09:50:00,42.77,42.77,42.63,42.68,137400.0,39.4119,39.4119,39.2829,39.329,137400.0
2015-04-17 09:55:00,42.69,42.71,42.65,42.68,56300.0,39.3382,39.3567,39.3014,39.329,56300.0
2015-04-17 10:00:00,42.66,42.71,42.6,42.7,43300.0,39.3106,39.3567,39.2553,39.3474,43300.0
2015-04-17 10:05:00,42.7,42.74,42.66,42.73,24000.0,39.3474,39.3843,39.3106,39.3751,24000.0
2015-04-17 10:10:00,42.73,42.85,42.73,42.85,160000.0,39.3751,39.4857,39.3751,39.4857,160000.0
2015-04-17 10:15:00,42.85,42.88,42.79,42.88,29600.0,39.4857,39.5133,39.4304,39.5133,29600.0
2015-04-17 10:20:00,42.88,42.89,42.82,42.84,20000.0,39.5133,39.5225,39.458,39.4765,20000.0
2015-04-17 10:25:00,42.84,42.84,42.79,42.83,19700.0,39.4765,39.4765,39.4304,39.4672,19700.0
2015-04-17 10:30:00,42.83,42.9,42.81,42.89,7500.0,39.4672,39.5317,39.4488,39.5225,7500.0
2015-04-17 10:35:00,42.89,42.93,42.89,42.92,18200.0,39.5225,39.5594,39.5225,39.5502,18200.0
2015-04-17 10:40:00,42.92,42.94,42.91,42.94,13000.0,39.5502,39.5686,39.541,39.5686,13000.0
2015-04-17 10:45:00,42.93,42.98,42.93,42.95,28400.0,39.5594,39.6055,39.5594,39.5778,28400.0
2015-04-17 10:50:00,42.94,42.95,42.86,42.88,18700.0,39.5686,39.5778,39.4949,39.5133,18700.0
2015-04-17 10:55:00,42.89,42.93,42.88,42.93,29200.0,39.5225,39.5594,39.5133,39.5594,29200.0
2015-04-17 11:00:00,42.92,42.98,42.82,42.83,105500.0,39.5502,39.6055,39.458,39.4672,105500.0
2015-04-17 11:05:00,42.83,42.9,42.8,42.89,7700.0,39.4672,39.5317,39.4396,39.5225,7700.0
2015-04-17 11:10:00,42.89,42.93,42.88,42.92,4900.0,39.5225,39.5594,39.5133,39.5502,4900.0
2015-04-17 11:15:00,42.92,42.98,42.91,42.96,12700.0,39.5502,39.6055,39.541,39.587,12700.0
2015-04-17 11:20:00,42.97,43.02,42.97,42.99,11100.0,39.5962,39.6423,39.5962,39.6147,11100.0
2015-04-17 11:25:00,42.98,43.0,42.91,42.96,16700.0,39.6055,39.6239,39.541,39.587,16700.0
2015-04-17 11:30:00,42.95,42.96,42.92,42.92,11500.0,39.5778,39.587,39.5502,39.5502,11500.0
2015-04-17 11:35:00,42.93,42.93,42.88,42.9,30600.0,39.5594,39.5594,39.5133,39.5317,30600.0
2015-04-17 11:40:00,42.9,42.91,42.85,42.85,15900.0,39.5317,39.541,39.4857,39.4857,15900.0
2015-04-17 11:45:00,42.84,42.89,42.83,42.89,5300.0,39.4765,39.5225,39.4672,39.5225,5300.0
2015-04-17 11:50:00,42.9,42.92,42.88,42.92,9900.0,39.5317,39.5502,39.5133,39.5502,9900.0
2015-04-17 11:55:00,42.92,42.94,42.92,42.92,4100.0,39.5502,39.5686,39.5502,39.5502,4100.0
2015-04-17 12:00:00,42.92,42.94,42.89,42.89,2600.0,39.5502,39.5686,39.5225,39.5225,2600.0
2015-04-17 12:05:00,42.89,42.9,42.88,42.89,4900.0,39.5225,39.5317,39.5133,39.5225,4900.0
2015-04-17 12:10:00,42.88,42.94,42.88,42.93,5600.0,39.5133,39.5686,39.5133,39.5594,5600.0
2015-04-17 12:15:00,42.95,42.96,42.92,42.92,4000.0,39.5778,39.587,39.5502,39.5502,4000.0
2015-04-17 12:20:00,42.93,42.94,42.91,42.91,5600.0,39.5594,39.5686,39.541,39.541,5600.0
2015-04-17 12:25:00,42.92,42.92,42.9,42.92,7700.0,39.5502,39.5502,39.5317,39.5502,7700.0
2015-04-17 12:30:00,42.92,42.94,42.9,42.94,7600.0,39.5502,39.5686,39.5317,39.5686,7600.0
2015-04-17 12:35:00,42.94,42.98,42.94,42.96,1900.0,39.5686,39.6055,39.5686,39.587,1900.0
2015-04-17 12:40:00,42.96,42.96,42.94,42.95,5600.0,39.587,39.587,39.5686,39.5778,5600.0
2015-04-17 12:45:00,42.95,42.95,42.92,42.94,2600.0,39.5778,39.5778,39.5502,39.5686,2600.0
2015-04-17 12:50:00,42.95,42.95,42.9,42.92,7200.0,39.5778,39.5778,39.5317,39.5502,7200.0
2015-04-17 12:55:00,42.93,42.95,42.93,42.94,2800.0,39.5594,39.5778,39.5594,39.5686,2800.0
2015-04-17 13:00:00,42.94,42.98,42.93,42.97,4200.0,39.5686,39.6055,39.5594,39.5962,4200.0
2015-04-17 13:05:00,42.98,42.99,42.96,42.97,5600.0,39.6055,39.6147,39.587,39.5962,5600.0
2015-04-17 13:10:00,42.97,42.99,42.96,42.98,6200.0,39.5962,39.6147,39.587,39.6055,6200.0
2015-04-17 13:15:00,42.97,42.97,42.96,42.96,5800.0,39.5962,39.5962,39.587,39.587,5800.0
2015-04-17 13:20:00,42.96,43.0,42.96,42.98,8300.0,39.587,39.6239,39.587,39.6055,8300.0
2015-04-17 13:25:00,42.98,43.0,42.97,42.98,19300.0,39.6055,39.6239,39.5962,39.6055,19300.0
2015-04-17 13:30:00,42.97,42.97,42.89,42.9,21300.0,39.5962,39.5962,39.5225,39.5317,21300.0
2015-04-17 13:35:00,42.9,42.92,42.87,42.89,13100.0,39.5317,39.5502,39.5041,39.5225,13100.0
2015-04-17 13:40:00,42.89,42.89,42.87,42.88,3000.0,39.5225,39.5225,39.5041,39.5133,3000.0
2015-04-17 13:45:00,42.87,42.93,42.87,42.92,9400.0,39.5041,39.5594,39.5041,39.5502,9400.0
2015-04-17 13:50:00,42.91,42.93,42.85,42.85,19700.0,39.541,39.5594,39.4857,39.4857,19700.0
2015-04-17 13:55:00,42.85,42.85,42.81,42.83,15900.0,39.4857,39.4857,39.4488,39.4672,15900.0
2015-04-17 14:00:00,42.83,42.85,42.81,42.81,7100.0,39.4672,39.4857,39.4488,39.4488,7100.0
2015-04-17 14:05:00,42.8,42.82,42.77,42.79,31000.0,39.4396,39.458,39.4119,39.4304,31000.0
2015-04-17 14:10:00,42.79,42.8,42.74,42.74,11200.0,39.4304,39.4396,39.3843,39.3843,11200.0
2015-04-17 14:15:00,42.74,42.8,42.71,42.8,24000.0,39.3843,39.4396,39.3567,39.4396,24000.0
2015-04-17 14:20:00,42.81,42.86,42.81,42.86,11800.0,39.4488,39.4949,39.4488,39.4949,11800.0
2015-04-17 14:25:00,42.85,42.91,42.85,42.9,16700.0,39.4857,39.541,39.4857,39.5317,16700.0
2015-04-17 14:30:00,42.89,42.9,42.87,42.88,23300.0,39.5225,39.5317,39.5041,39.5133,23300.0
2015-04-17 14:35:00,42.87,42.88,42.83,42.87,9500.0,39.5041,39.5133,39.4672,39.5041,9500.0
2015-04-17 14:40:00,42.87,42.93,42.86,42.93,13000.0,39.5041,39.5594,39.4949,39.5594,13000.0
2015-04-17 14:45:00,42.93,42.94,42.86,42.87,12300.0,39.5594,39.5686,39.4949,39.5041,12300.0
2015-04-17 14:50:00,42.87,42.88,42.85,42.88,12900.0,39.5041,39.5133,39.4857,39.5133,12900.0
2015-04-17 14:55:00,42.88,42.9,42.87,42.89,13900.0,39.5133,39.5317,39.5041,39.5225,13900.0
2015-04-17 15:00:00,42.88,42.9,42.87,42.88,19600.0,39.5133,39.5317,39.5041,39.5133,19600.0
2015-04-17 15:05:00,42.89,42.89,42.82,42.84,12500.0,39.5225,39.5225,39.458,39.4765,12500.0
2015-04-17 15:10:00,42.84,42.87,42.83,42.86,17300.0,39.4765,39.5041,39.4672,39.4949,17300.0
2015-04-17 15:15:00,42.86,42.88,42.84,42.85,136700.0,39.4949,39.5133,39.4765,39.4857,136700.0
2015-04-17 15:20:00,42.84,42.85,42.76,42.84,34300.0,39.4765,39.4857,39.4027,39.4765,34300.0
2015-04-17 15:25:00,42.84,42.91,42.83,42.91,17800.0,39.4765,39.541,39.4672,39.541,17800.0
2015-04-17 15:30:00,42.91,43.05,42.91,43.02,59800.0,39.541,39.67,39.541,39.6423,59800.0
2015-04-17 15:35:00,43.01,43.04,42.99,43.01,17800.0,39.6331,39.6607,39.6147,39.6331,17800.0
2015-04-17 15:40:00,43.01,43.01,42.99,43.01,22300.0,39.6331,39.6331,39.6147,39.6331,22300.0
2015-04-17 15:45:00,43.01,43.02,42.96,42.96,46200.0,39.6331,39.6423,39.587,39.587,46200.0
2015-04-17 15:50:00,42.96,42.97,42.93,42.96,41500.0,39.587,39.5962,39.5594,39.587,41500.0
2015-04-17 15:55:00,42.96,43.0,42.95,42.99,67600.0,39.587,39.6239,39.5778,39.6147,67600.0
2015-04-20 09:30:00,43.33,43.43,43.19,43.38,28300.0,39.928,40.0201,39.799,39.9741,28300.0
2015-04-20 09:35:00,43.35,43.41,43.23,43.24,15100.0,39.9464,40.0017,39.8358,39.845,15100.0
2015-04-20 09:40:00,43.2,43.23,43.17,43.23,13300.0,39.8082,39.8358,39.7805,39.8358,13300.0
2015-04-20 09:45:00,43.28,43.37,43.27,43.35,10500.0,39.8819,39.9648,39.8727,39.9464,10500.0
2015-04-20 09:50:00,43.36,43.44,43.35,43.43,12900.0,39.9556,40.0293,39.9464,40.0201,12900.0
2015-04-20 09:55:00,43.43,43.43,43.31,43.33,14100.0,40.0201,40.0201,39.9095,39.928,14100.0
2015-04-20 10:00:00,43.34,43.36,43.31,43.32,17400.0,39.9372,39.9556,39.9095,39.9188,17400.0
2015-04-20 10:05:00,43.32,43.37,43.32,43.36,9100.0,39.9188,39.9648,39.9188,39.9556,9100.0
2015-04-20 10:10:00,43.36,43.37,43.28,43.29,14500.0,39.9556,39.9648,39.8819,39.8911,14500.0
2015-04-20 10:15:00,43.29,43.31,43.27,43.29,46800.0,39.8911,39.9095,39.8727,39.8911,46800.0
2015-04-20 10:20:00,43.29,43.31,43.24,43.28,23200.0,39.8911,39.9095,39.845,39.8819,23200.0
2015-04-20 10:25:00,43.28,43.3,43.24,43.24,13900.0,39.8819,39.9003,39.845,39.845,13900.0
2015-04-20 10:30:00,43.25,43.29,43.25,43.27,2800.0,39.8543,39.8911,39.8543,39.8727,2800.0
2015-04-20 10:35:00,43.27,43.31,43.26,43.31,5500.0,39.8727,39.9095,39.8635,39.9095,5500.0
2015-04-20 10:40:00,43.32,43.35,43.31,43.32,6900.0,39.9188,39.9464,39.9095,39.9188,6900.0
2015-04-20 10:45:00,43.32,43.32,43.27,43.29,7700.0,39.9188,39.9188,39.8727,39.8911,7700.0
2015-04-20 10:50:00,43.28,43.31,43.28,43.3,2900.0,39.8819,39.9095,39.8819,39.9003,2900.0
2015-04-20 10:55:00,43.3,43.36,43.29,43.32,18900.0,39.9003,39.9556,39.8911,39.9188,18900.0
2015-04-20 11:00:00,43.33,43.41,43.32,43.39,47100.0,39.928,40.0017,39.9188,39.9833,47100.0
2015-04-20 11:05:00,43.4,43.43,43.39,43.39,10900.0,39.9925,40.0201,39.9833,39.9833,10900.0
2015-04-20 11:10:00,43.4,43.4,43.3,43.31,30800.0,39.9925,39.9925,39.9003,39.9095,30800.0
2015-04-20 11:15:00,43.31,43.36,43.28,43.29,26900.0,39.9095,39.9556,39.8819,39.8911,26900.0
2015-04-20 11:20:00,43.28,43.34,43.27,43.34,29800.0,39.8819,39.9372,39.8727,39.9372,29800.0
2015-04-20 11:25:00,43.33,43.34,43.32,43.32,6100.0,39.928,39.9372,39.9188,39.9188,6100.0
2015-04-20 11:30:00,43.31,43.37,43.31,43.37,22000.0,39.9095,39.9648,39.9095,39.9648,22000.0
2015-04-20 11:35:00,43.37,43.41,43.36,43.37,11200.0,39.9648,40.0017,39.9556,39.9648,11200.0
2015-04-20 11:40:00,43.37,43.38,43.36,43.37,12900.0,39.9648,39.9741,39.9556,39.9648,12900.0
2015-04-20 11:45:00,43.36,43.38,43.34,43.35,13700.0,39.9556,39.9741,39.9372,39.9464,13700.0
2015-04-20 11:50:00,43.35,43.36,43.33,43.34,12000.0,39.9464,39.9556,39.928,39.9372,12000.0
2015-04-20 11:55:00,43.34,43.36,43.34,43.34,9000.0,39.9372,39.9556,39.9372,39.9372,9000.0
2015-04-20 12:00:00,43.34,43.35,43.29,43.3,10600.0,39.9372,39.9464,39.8911,39.9003,10600.0
2015-04-20 12:05:00,43.29,43.29,43.25,43.25,10700.0,39.8911,39.8911,39.8543,39.8543,10700.0
2015-04-20 12:10:00,43.25,43.26,43.22,43.22,12300.0,39.8543,39.8635,39.8266,39.8266,12300.0
2015-04-20 12:15:00,43.22,43.33,43.21,43.3,28000.0,39.8266,39.928,39.8174,39.9003,28000.0
2015-04-20 12:20:00,43.3,43.3,43.26,43.28,15300.0,39.9003,39.9003,39.8635,39.8819,15300.0
2015-04-20 12:25:00,43.28,43.3,43.27,43.29,6500.0,39.8819,39.9003,39.8727,39.8911,6500.0
2015-04-20 12:30:00,43.3,43.3,43.25,43.26,8300.0,39.9003,39.9003,39.8543,39.8635,8300.0
2015-04-20 12:35:00,43.25,43.25,43.19,43.2,12900.0,39.8543,39.8543,39.799,39.8082,12900.0
2015-04-20 12:40:00,43.2,43.22,43.19,43.22,7500.0,39.8082,39.8266,39.799,39.8266,7500.0
2015-04-20 12:45:00,43.22,43.23,43.2,43.23,16500.0,39.8266,39.8358,39.8082,39.8358,16500.0
2015-04-20 12:50:00,43.23,43.26,43.22,43.26,5300.0,39.8358,39.8635,39.8266,39.8635,5300.0
2015-04-20 12:55:00,43.26,43.26,43.24,43.25,9400.0,39.8635,39.8635,39.845,39.8543,9400.0
2015-04-20 13:00:00,43.25,43.27,43.24,43.27,5100.0,39.8543,39.8727,39.845,39.8727,5100.0
2015-04-20 13:05:00,43.27,43.27,43.24,43.25,4400.0,39.8727,39.8727,39.845,39.8543,4400.0
2015-04-20 13:10:00,43.25,43.28,43.22,43.27,12300.0,39.8543,39.8819,39.8266,39.8727,12300.0
2015-04-20 13:15:00,43.27,43.27,43.24,43.25,3400.0,39.8727,39.8727,39.845,39.8543,3400.0
2015-04-20 13:20:00,43.26,43.26,43.22,43.24,8000.0,39.8635,39.8635,39.8266,39.845,8000.0
2015-04-20 13:25:00,43.24,43.25,43.22,43.22,7600.0,39.845,39.8543,39.8266,39.8266,7600.0
2015-04-20 13:30:00,43.22,43.23,43.17,43.18,5400.0,39.8266,39.8358,39.7805,39.7898,5400.0
2015-04-20 13:35:00,43.17,43.21,43.16,43.21,11700.0,39.7805,39.8174,39.7713,39.8174,11700.0
2015-04-20 13:40:00,43.21,43.21,43.19,43.19,3900.0,39.8174,39.8174,39.799,39.799,3900.0
2015-04-20 13:45:00,43.2,43.21,43.18,43.19,7900.0,39.8082,39.8174,39.7898,39.799,7900.0
2015-04-20 13:50:00,43.19,43.19,43.15,43.15,9000.0,39.799,39.799,39.7621,39.7621,9000.0
2015-04-20 13:55:00,43.16,43.27,43.15,43.27,23400.0,39.7713,39.8727,39.7621,39.8727,23400.0
2015-04-20 14:00:00,43.27,43.29,43.26,43.27,8900.0,39.8727,39.8911,39.8635,39.8727,8900.0
2015-04-20 14:05:00,43.27,43.28,43.21,43.21,4500.0,39.8727,39.8819,39.8174,39.8174,4500.0
2015-04-20 14:10:00,43.2,43.2,43.16,43.17,7200.0,39.8082,39.8082,39.7713,39.7805,7200.0
2015-04-20 14:15:00,43.18,43.23,43.17,43.23,5900.0,39.7898,39.8358,39.7805,39.8358,5900.0
2015-04-20 14:20:00,43.22,43.23,43.19,43.19,7200.0,39.8266,39.8358,39.799,39.799,7200.0
2015-04-20 14:25:00,43.2,43.2,43.18,43.19,7200.0,39.8082,39.8082,39.7898,39.799,7200.0
2015-04-20 14:30:00,43.18,43.2,43.17,43.19,7800.0,39.7898,39.8082,39.7805,39.799,7800.0
2015-04-20 14:35:00,43.19,43.21,43.18,43.2,8400.0,39.799,39.8174,39.7898,39.8082,8400.0
2015-04-20 14:40:00,43.2,43.24,43.19,43.24,6100.0,39.8082,39.845,39.799,39.845,6100.0
2015-04-20 14:45:00,43.24,43.24,43.2,43.23,17600.0,39.845,39.845,39.8082,39.8358,17600.0
2015-04-20 14:50:00,43.23,43.24,43.18,43.19,11600.0,39.8358,39.845,39.7898,39.799,11600.0
2015-04-20 14:55:00,43.19,43.2,43.17,43.19,12100.0,39.799,39.8082,39.7805,39.799,12100.0
2015-04-20 15:00:00,43.19,43.22,43.17,43.22,17400.0,39.799,39.8266,39.7805,39.8266,17400.0
2015-04-20 15:05:00,43.23,43.24,43.2,43.24,14600.0,39.8358,39.845,39.8082,39.845,14600.0
2015-04-20 15:10:00,43.23,43.23,43.21,43.21,8200.0,39.8358,39.8358,39.8174,39.8174,8200.0
2015-04-20 15:15:00,43.2,43.23,43.2,43.22,8400.0,39.8082,39.8358,39.8082,39.8266,8400.0
2015-04-20 15:20:00,43.22,43.22,43.2,43.2,7600.0,39.8266,39.8266,39.8082,39.8082,7600.0
2015-04-20 15:25:00,43.2,43.2,43.16,43.18,13900.0,39.8082,39.8082,39.7713,39.7898,13900.0
2015-04-20 15:30:00,43.18,43.21,43.18,43.2,24900.0,39.7898,39.8174,39.7898,39.8082,24900.0
2015-04-20 15:35:00,43.2,43.23,43.2,43.21,37600.0,39.8082,39.8358,39.8082,39.8174,37600.0
2015-04-20 15:40:00,43.21,43.22,43.18,43.19,14600.0,39.8174,39.8266,39.7898,39.799,14600.0
2015-04-20 15:45:00,43.19,43.22,43.18,43.19,41700.0,39.799,39.8266,39.7898,39.799,41700.0
2015-04-20 15:50:00,43.19,43.21,43.19,43.2,22300.0,39.799,39.8174,39.799,39.8082,22300.0
2015-04-20 15:55:00,43.2,43.2,43.18,43.18,91200.0,39.8082,39.8082,39.7898,39.7898,91200.0
2015-04-21 09:30:00,43.42,43.5,43.19,43.41,23700.0,40.0109,40.0846,39.799,40.0017,23700.0
2015-04-21 09:35:00,43.41,43.41,43.29,43.39,14700.0,40.0017,40.0017,39.8911,39.9833,14700.0
2015-04-21 09:40:00,43.36,43.42,43.33,43.33,12100.0,39.9556,40.0109,39.928,39.928,12100.0
2015-04-21 09:45:00,43.35,43.41,43.33,43.33,7700.0,39.9464,40.0017,39.928,39.928,7700.0
2015-04-21 09:50:00,43.34,43.38,43.31,43.36,12300.0,39.9372,39.9741,39.9095,39.9556,12300.0
2015-04-21 09:55:00,43.36,43.38,43.27,43.3,13600.0,39.9556,39.9741,39.8727,39.9003,13600.0
2015-04-21 10:00:00,43.31,43.37,43.25,43.27,9900.0,39.9095,39.9648,39.8543,39.8727,9900.0
2015-04-21 10:05:00,43.25,43.25,43.2,43.22,7400.0,39.8543,39.8543,39.8082,39.8266,7400.0
2015-04-21 10:10:00,43.23,43.32,43.22,43.29,9600.0,39.8358,39.9188,39.8266,39.8911,9600.0
2015-04-21 10:15:00,43.29,43.29,43.24,43.25,7900.0,39.8911,39.8911,39.845,39.8543,7900.0
2015-04-21 10:20:00,43.25,43.25,43.2,43.21,6400.0,39.8543,39.8543,39.8082,39.8174,6400.0
2015-04-21 10:25:00,43.2,43.2,43.14,43.14,10200.0,39.8082,39.8082,39.7529,39.7529,10200.0
2015-04-21 10:30:00,43.15,43.15,43.08,43.12,10500.0,39.7621,39.7621,39.6976,39.7345,10500.0
2015-04-21 10:35:00,43.12,43.15,43.1,43.14,7900.0,39.7345,39.7621,39.716,39.7529,7900.0
2015-04-21 10:40:00,43.13,43.14,43.04,43.06,14000.0,39.7437,39.7529,39.6607,39.6792,14000.0
2015-04-21 10:45:00,43.07,43.09,43.06,43.06,8900.0,39.6884,39.7068,39.6792,39.6792,8900.0
2015-04-21 10:50:00,43.07,43.13,43.06,43.12,7600.0,39.6884,39.7437,39.6792,39.7345,7600.0
2015-04-21 10:55:00,43.14,43.15,43.08,43.08,5800.0,39.7529,39.7621,39.6976,39.6976,5800.0
2015-04-21 11:00:00,43.08,43.13,43.07,43.13,4800.0,39.6976,39.7437,39.6884,39.7437,4800.0
2015-04-21 11:05:00,43.13,43.14,43.08,43.13,8400.0,39.7437,39.7529,39.6976,39.7437,8400.0
2015-04-21 11:10:00,43.15,43.16,43.1,43.1,3600.0,39.7621,39.7713,39.716,39.716,3600.0
2015-04-21 11:15:00,43.12,43.17,43.11,43.14,7800.0,39.7345,39.7805,39.7253,39.7529,7800.0
2015-04-21 11:20:00,43.13,43.15,43.07,43.11,10900.0,39.7437,39.7621,39.6884,39.7253,10900.0
2015-04-21 11:25:00,43.1,43.17,43.09,43.15,11700.0,39.716,39.7805,39.7068,39.7621,11700.0
2015-04-21 11:30:00,43.15,43.18,43.08,43.08,8900.0,39.7621,39.7898,39.6976,39.6976,8900.0
2015-04-21 11:35:00,43.08,43.16,43.08,43.15,4000.0,39.6976,39.7713,39.6976,39.7621,4000.0
2015-04-21 11:40:00,43.14,43.19,43.12,43.17,34500.0,39.7529,39.799,39.7345,39.7805,34500.0
2015-04-21 11:45:00,43.16,43.18,43.13,43.15,36800.0,39.7713,39.7898,39.7437,39.7621,36800.0
2015-04-21 11:50:00,43.15,43.15,43.13,43.15,7700.0,39.7621,39.7621,39.7437,39.7621,7700.0
2015-04-21 11:55:00,43.15,43.16,43.1,43.1,6300.0,39.7621,39.7713,39.716,39.716,6300.0
2015-04-21 12:00:00,43.09,43.1,43.05,43.07,8600.0,39.7068,39.716,39.67,39.6884,8600.0
2015-04-21 12:05:00,43.08,43.08,43.04,43.07,7900.0,39.6976,39.6976,39.6607,39.6884,7900.0
2015-04-21 12:10:00,43.07,43.07,43.02,43.04,13500.0,39.6884,39.6884,39.6423,39.6607,13500.0
2015-04-21 12:15:00,43.02,43.02,42.97,42.97,10500.0,39.6423,39.6423,39.5962,39.5962,10500.0
2015-04-21 12:20:00,42.97,43.02,42.95,43.0,27800.0,39.5962,39.6423,39.5778,39.6239,27800.0
2015-04-21 12:25:00,43.0,43.07,43.0,43.07,23600.0,39.6239,39.6884,39.6239,39.6884,23600.0
2015-04-21 12:30:00,43.08,43.08,43.04,43.04,5900.0,39.6976,39.6976,39.6607,39.6607,5900.0
2015-04-21 12:35:00,43.04,43.06,43.01,43.05,9400.0,39.6607,39.6792,39.6331,39.67,9400.0
2015-04-21 12:40:00,43.04,43.05,42.99,42.99,8200.0,39.6607,39.67,39.6147,39.6147,8200.0
2015-04-21 12:45:00,42.99,42.99,42.96,42.96,9300.0,39.6147,39.6147,39.587,39.587,9300.0
2015-04-21 12:50:00,42.96,43.0,42.96,42.98,7800.0,39.587,39.6239,39.587,39.6055,7800.0
2015-04-21 12:55:00,42.97,42.98,42.94,42.94,8100.0,39.5962,39.6055,39.5686,39.5686,8100.0
2015-04-21 13:00:00,42.93,42.98,42.93,42.98,8800.0,39.5594,39.6055,39.5594,39.6055,8800.0
2015-04-21 13:05:00,42.97,42.98,42.95,42.97,7500.0,39.5962,39.6055,39.5778,39.5962,7500.0
2015-04-21 13:10:00,42.96,43.04,42.95,43.03,16700.0,39.587,39.6607,39.5778,39.6515,16700.0
2015-04-21 13:15:00,43.04,43.04,43.0,43.0,10500.0,39.6607,39.6607,39.6239,39.6239,10500.0
2015-04-21 13:20:00,43.01,43.02,42.96,42.98,12300.0,39.6331,39.6423,39.587,39.6055,12300.0
2015-04-21 13:25:00,42.97,43.03,42.95,43.03,32600.0,39.5962,39.6515,39.5778,39.6515,32600.0
2015-04-21 13:30:00,43.04,43.06,43.02,43.06,13400.0,39.6607,39.6792,39.6423,39.6792,13400.0
2015-04-21 13:35:00,43.05,43.05,42.96,42.97,10400.0,39.67,39.67,39.587,39.5962,10400.0
2015-04-21 13:40:00,42.96,42.99,42.96,42.96,8500.0,39.587,39.6147,39.587,39.587,8500.0
2015-04-21 13:45:00,42.97,42.97,42.93,42.93,9900.0,39.5962,39.5962,39.5594,39.5594,9900.0
2015-04-21 13:50:00,42.92,43.01,42.92,42.98,10800.0,39.5502,39.6331,39.5502,39.6055,10800.0
2015-04-21 13:55:00,42.97,42.98,42.95,42.97,10100.0,39.5962,39.6055,39.5778,39.5962,10100.0
2015-04-21 14:00:00,42.95,42.95,42.89,42.92,12400.0,39.5778,39.5778,39.5225,39.5502,12400.0
2015-04-21 14:05:00,42.92,42.92,42.89,42.92,9000.0,39.5502,39.5502,39.5225,39.5502,9000.0
2015-04-21 14:10:00,42.91,42.92,42.88,42.92,8800.0,39.541,39.5502,39.5133,39.5502,8800.0
2015-04-21 14:15:00,42.91,42.98,42.91,42.93,9100.0,39.541,39.6055,39.541,39.5594,9100.0
2015-04-21 14:20:00,42.92,42.96,42.92,42.96,8100.0,39.5502,39.587,39.5502,39.587,8100.0
2015-04-21 14:25:00,42.96,43.0,42.95,42.99,8000.0,39.587,39.6239,39.5778,39.6147,8000.0
2015-04-21 14:30:00,42.99,43.03,42.98,43.02,12200.0,39.6147,39.6515,39.6055,39.6423,12200.0
2015-04-21 14:35:00,43.02,43.02,42.97,42.97,7600.0,39.6423,39.6423,39.5962,39.5962,7600.0
2015-04-21 14:40:00,42.97,42.99,42.94,42.96,11200.0,39.5962,39.6147,39.5686,39.587,11200.0
2015-04-21 14:45:00,42.96,42.97,42.94,42.97,10500.0,39.587,39.5962,39.5686,39.5962,10500.0
2015-04-21 14:50:00,42.96,43.0,42.96,42.98,16800.0,39.587,39.6239,39.587,39.6055,16800.0
2015-04-21 14:55:00,42.98,43.0,42.95,42.98,111700.0,39.6055,39.6239,39.5778,39.6055,111700.0
2015-04-21 15:00:00,42.99,42.99,42.91,42.93,49100.0,39.6147,39.6147,39.541,39.5594,49100.0
2015-04-21 15:05:00,42.93,42.96,42.93,42.96,30700.0,39.5594,39.587,39.5594,39.587,30700.0
2015-04-21 15:10:00,42.96,42.96,42.95,42.95,9600.0,39.587,39.587,39.5778,39.5778,9600.0
2015-04-21 15:15:00,42.95,42.96,42.92,42.96,38000.0,39.5778,39.587,39.5502,39.587,38000.0
2015-04-21 15:20:00,42.96,42.96,42.93,42.96,109500.0,39.587,39.587,39.5594,39.587,109500.0
2015-04-21 15:25:00,42.95,42.96,42.89,42.93,36800.0,39.5778,39.587,39.5225,39.5594,36800.0
2015-04-21 15:30:00,42.92,42.92,42.88,42.91,21100.0,39.5502,39.5502,39.5133,39.541,21100.0
2015-04-21 15:35:00,42.9,42.93,42.9,42.93,29600.0,39.5317,39.5594,39.5317,39.5594,29600.0
2015-04-21 15:40:00,42.92,42.94,42.9,42.9,32500.0,39.5502,39.5686,39.5317,39.5317,32500.0
2015-04-21 15:45:00,42.9,42.91,42.87,42.91,55200.0,39.5317,39.541,39.5041,39.541,55200.0
2015-04-21 15:50:00,42.9,42.92,42.9,42.9,119800.0,39.5317,39.5502,39.5317,39.5317,119800.0
2015-04-21 15:55:00,42.9,42.91,42.88,42.9,159300.0,39.5317,39.541,39.5133,39.5317,159300.0
2015-04-22 09:30:00,42.72,42.79,42.52,42.56,121700.0,39.3659,39.4304,39.1816,39.2184,121700.0
2015-04-22 09:35:00,42.54,42.58,42.37,42.41,106900.0,39.2,39.2369,39.0434,39.0802,106900.0
2015-04-22 09:40:00,42.44,42.76,42.42,42.73,98400.0,39.1079,39.4027,39.0894,39.3751,98400.0
2015-04-22 09:45:00,42.72,42.74,42.62,42.64,17700.0,39.3659,39.3843,39.2737,39.2922,17700.0
2015-04-22 09:50:00,42.65,42.78,42.65,42.78,12200.0,39.3014,39.4212,39.3014,39.4212,12200.0
2015-04-22 09:55:00,42.78,42.79,42.74,42.75,78500.0,39.4212,39.4304,39.3843,39.3935,78500.0
2015-04-22 10:00:00,42.76,42.78,42.56,42.57,42300.0,39.4027,39.4212,39.2184,39.2276,42300.0
2015-04-22 10:05:00,42.56,42.56,42.46,42.5,30300.0,39.2184,39.2184,39.1263,39.1631,30300.0
2015-04-22 10:10:00,42.49,42.65,42.49,42.65,21800.0,39.1539,39.3014,39.1539,39.3014,21800.0
2015-04-22 10:15:00,42.63,42.63,42.53,42.54,9400.0,39.2829,39.2829,39.1908,39.2,9400.0
2015-04-22 10:20:00,42.55,42.59,42.54,42.55,14800.0,39.2092,39.2461,39.2,39.2092,14800.0
2015-04-22 10:25:00,42.56,42.6,42.56,42.56,7600.0,39.2184,39.2553,39.2184,39.2184,7600.0
2015-04-22 10:30:00,42.57,42.6,42.56,42.59,10800.0,39.2276,39.2553,39.2184,39.2461,10800.0
2015-04-22 10:35:00,42.59,42.61,42.56,42.57,8400.0,39.2461,39.2645,39.2184,39.2276,8400.0
2015-04-22 10:40:00,42.57,42.68,42.53,42.66,38200.0,39.2276,39.329,39.1908,39.3106,38200.0
2015-04-22 10:45:00,42.65,42.73,42.61,42.69,9400.0,39.3014,39.3751,39.2645,39.3382,9400.0
2015-04-22 10:50:00,42.69,42.76,42.68,42.7,17200.0,39.3382,39.4027,39.329,39.3474,17200.0
2015-04-22 10:55:00,42.71,42.71,42.64,42.65,16000.0,39.3567,39.3567,39.2922,39.3014,16000.0
2015-04-22 11:00:00,42.65,42.69,42.65,42.68,24000.0,39.3014,39.3382,39.3014,39.329,24000.0
2015-04-22 11:05:00,42.68,42.74,42.66,42.73,200100.0,39.329,39.3843,39.3106,39.3751,200100.0
2015-04-22 11:10:00,42.74,42.74,42.68,42.71,24300.0,39.3843,39.3843,39.329,39.3567,24300.0
2015-04-22 11:15:00,42.71,42.73,42.67,42.67,31000.0,39.3567,39.3751,39.3198,39.3198,31000.0
2015-04-22 11:20:00,42.68,42.7,42.66,42.68,6300.0,39.329,39.3474,39.3106,39.329,6300.0
2015-04-22 11:25:00,42.69,42.69,42.65,42.68,21000.0,39.3382,39.3382,39.3014,39.329,21000.0
2015-04-22 11:30:00,42.69,42.7,42.67,42.7,37300.0,39.3382,39.3474,39.3198,39.3474,37300.0
2015-04-22 11:35:00,42.69,42.7,42.66,42.68,10100.0,39.3382,39.3474,39.3106,39.329,10100.0
2015-04-22 11:40:00,42.68,42.68,42.66,42.67,11800.0,39.329,39.329,39.3106,39.3198,11800.0
2015-04-22 11:45:00,42.67,42.68,42.67,42.67,7800.0,39.3198,39.329,39.3198,39.3198,7800.0
2015-04-22 11:50:00,42.68,42.68,42.66,42.66,16200.0,39.329,39.329,39.3106,39.3106,16200.0
2015-04-22 11:55:00,42.65,42.7,42.65,42.7,22800.0,39.3014,39.3474,39.3014,39.3474,22800.0
2015-04-22 12:00:00,42.7,42.7,42.64,42.65,12800.0,39.3474,39.3474,39.2922,39.3014,12800.0
2015-04-22 12:05:00,42.64,42.65,42.63,42.65,4100.0,39.2922,39.3014,39.2829,39.3014,4100.0
2015-04-22 12:10:00,42.66,42.66,42.62,42.64,22000.0,39.3106,39.3106,39.2737,39.2922,22000.0
2015-04-22 12:15:00,42.64,42.65,42.6,42.65,22000.0,39.2922,39.3014,39.2553,39.3014,22000.0
2015-04-22 12:20:00,42.65,42.66,42.64,42.64,7100.0,39.3014,39.3106,39.2922,39.2922,7100.0
2015-04-22 12:25:00,42.64,42.65,42.63,42.64,6400.0,39.2922,39.3014,39.2829,39.2922,6400.0
2015-04-22 12:30:00,42.65,42.65,42.61,42.61,10900.0,39.3014,39.3014,39.2645,39.2645,10900.0
2015-04-22 12:35:00,42.62,42.63,42.59,42.61,26700.0,39.2737,39.2829,39.2461,39.2645,26700.0
2015-04-22 12:40:00,42.61,42.62,42.6,42.62,8100.0,39.2645,39.2737,39.2553,39.2737,8100.0
2015-04-22 12:45:00,42.61,42.62,42.61,42.62,10800.0,39.2645,39.2737,39.2645,39.2737,10800.0
2015-04-22 12:50:00,42.62,42.63,42.6,42.63,12900.0,39.2737,39.2829,39.2553,39.2829,12900.0
2015-04-22 12:55:00,42.63,42.64,42.62,42.64,9200.0,39.2829,39.2922,39.2737,39.2922,9200.0
2015-04-22 13:00:00,42.64,42.64,42.61,42.63,15200.0,39.2922,39.2922,39.2645,39.2829,15200.0
2015-04-22 13:05:00,42.63,42.63,42.62,42.62,5100.0,39.2829,39.2829,39.2737,39.2737,5100.0
2015-04-22 13:10:00,42.63,42.63,42.62,42.63,9400.0,39.2829,39.2829,39.2737,39.2829,9400.0
2015-04-22 13:15:00,42.63,42.63,42.61,42.61,11800.0,39.2829,39.2829,39.2645,39.2645,11800.0
2015-04-22 13:20:00,42.62,42.63,42.61,42.63,10200.0,39.2737,39.2829,39.2645,39.2829,10200.0
2015-04-22 13:25:00,42.62,42.63,42.62,42.62,5700.0,39.2737,39.2829,39.2737,39.2737,5700.0
2015-04-22 13:30:00,42.62,42.62,42.61,42.62,10400.0,39.2737,39.2737,39.2645,39.2737,10400.0
2015-04-22 13:35:00,42.62,42.64,42.61,42.64,14700.0,39.2737,39.2922,39.2645,39.2922,14700.0
2015-04-22 13:40:00,42.64,42.65,42.63,42.65,39600.0,39.2922,39.3014,39.2829,39.3014,39600.0
2015-04-22 13:45:00,42.64,42.78,42.64,42.75,75500.0,39.2922,39.4212,39.2922,39.3935,75500.0
2015-04-22 13:50:00,42.75,42.79,42.75,42.79,113200.0,39.3935,39.4304,39.3935,39.4304,113200.0
2015-04-22 13:55:00,42.79,42.82,42.79,42.82,9400.0,39.4304,39.458,39.4304,39.458,9400.0
2015-04-22 14:00:00,42.82,42.83,42.78,42.83,18400.0,39.458,39.4672,39.4212,39.4672,18400.0
2015-04-22 14:05:00,42.83,42.84,42.75,42.79,62200.0,39.4672,39.4765,39.3935,39.4304,62200.0
2015-04-22 14:10:00,42.79,42.79,42.74,42.75,13100.0,39.4304,39.4304,39.3843,39.3935,13100.0
2015-04-22 14:15:00,42.75,42.76,42.71,42.72,7200.0,39.3935,39.4027,39.3567,39.3659,7200.0
2015-04-22 14:20:00,42.71,42.73,42.69,42.7,19800.0,39.3567,39.3751,39.3382,39.3474,19800.0
2015-04-22 14:25:00,42.7,42.72,42.69,42.7,10300.0,39.3474,39.3659,39.3382,39.3474,10300.0
2015-04-22 14:30:00,42.7,42.71,42.69,42.71,19500.0,39.3474,39.3567,39.3382,39.3567,19500.0
2015-04-22 14:35:00,42.71,42.74,42.7,42.74,129200.0,39.3567,39.3843,39.3474,39.3843,129200.0
2015-04-22 14:40:00,42.74,42.76,42.74,42.76,13300.0,39.3843,39.4027,39.3843,39.4027,13300.0
2015-04-22 14:45:00,42.75,42.78,42.75,42.78,4600.0,39.3935,39.4212,39.3935,39.4212,4600.0
2015-04-22 14:50:00,42.78,42.78,42.7,42.71,14000.0,39.4212,39.4212,39.3474,39.3567,14000.0
2015-04-22 14:55:00,42.71,42.71,42.7,42.71,7900.0,39.3567,39.3567,39.3474,39.3567,7900.0
2015-04-22 15:00:00,42.71,42.77,42.7,42.77,206700.0,39.3567,39.4119,39.3474,39.4119,206700.0
2015-04-22 15:05:00,42.78,42.8,42.77,42.79,17700.0,39.4212,39.4396,39.4119,39.4304,17700.0
2015-04-22 15:10:00,42.79,42.8,42.73,42.76,26500.0,39.4304,39.4396,39.3751,39.4027,26500.0
2015-04-22 15:15:00,42.77,42.77,42.74,42.74,17100.0,39.4119,39.4119,39.3843,39.3843,17100.0
2015-04-22 15:20:00,42.75,42.77,42.73,42.76,34400.0,39.3935,39.4119,39.3751,39.4027,34400.0
2015-04-22 15:25:00,42.76,42.78,42.74,42.76,20900.0,39.4027,39.4212,39.3843,39.4027,20900.0
2015-04-22 15:30:00,42.77,42.78,42.74,42.77,48700.0,39.4119,39.4212,39.3843,39.4119,48700.0
2015-04-22 15:35:00,42.77,42.77,42.72,42.73,38300.0,39.4119,39.4119,39.3659,39.3751,38300.0
2015-04-22 15:40:00,42.73,42.74,42.68,42.7,34000.0,39.3751,39.3843,39.329,39.3474,34000.0
2015-04-22 15:45:00,42.7,42.75,42.7,42.75,76400.0,39.3474,39.3935,39.3474,39.3935,76400.0
2015-04-22 15:50:00,42.74,42.75,42.71,42.71,37000.0,39.3843,39.3935,39.3567,39.3567,37000.0
2015-04-22 15:55:00,42.71,42.71,42.69,42.71,93200.0,39.3567,39.3567,39.3382,39.3567,93200.0
2015-04-23 09:30:00,42.42,42.52,42.24,42.32,80800.0,39.0894,39.1816,38.9236,38.9973,80800.0
2015-04-23 09:35:00,42.3,42.38,42.26,42.38,12600.0,38.9788,39.0526,38.942,39.0526,12600.0
2015-04-23 09:40:00,42.38,42.44,42.38,42.39,64100.0,39.0526,39.1079,39.0526,39.0618,64100.0
2015-04-23 09:45:00,42.38,42.45,42.32,42.39,21500.0,39.0526,39.1171,38.9973,39.0618,21500.0
2015-04-23 09:50:00,42.39,42.41,42.34,42.39,13100.0,39.0618,39.0802,39.0157,39.0618,13100.0
2015-04-23 09:55:00,42.39,42.41,42.38,42.4,15300.0,39.0618,39.0802,39.0526,39.071,15300.0
2015-04-23 10:00:00,42.4,42.45,42.39,42.42,31900.0,39.071,39.1171,39.0618,39.0894,31900.0
2015-04-23 10:05:00,42.41,42.45,42.39,42.39,19100.0,39.0802,39.1171,39.0618,39.0618,19100.0
2015-04-23 10:10:00,42.39,42.53,42.38,42.53,10500.0,39.0618,39.1908,39.0526,39.1908,10500.0
2015-04-23 10:15:00,42.53,42.54,42.44,42.45,117400.0,39.1908,39.2,39.1079,39.1171,117400.0
2015-04-23 10:20:00,42.45,42.56,42.44,42.55,18000.0,39.1171,39.2184,39.1079,39.2092,18000.0
2015-04-23 10:25:00,42.55,42.6,42.54,42.6,8600.0,39.2092,39.2553,39.2,39.2553,8600.0
2015-04-23 10:30:00,42.59,42.62,42.58,42.59,13700.0,39.2461,39.2737,39.2369,39.2461,13700.0
2015-04-23 10:35:00,42.57,42.59,42.56,42.56,4800.0,39.2276,39.2461,39.2184,39.2184,4800.0
2015-04-23 10:40:00,42.56,42.64,42.56,42.64,16000.0,39.2184,39.2922,39.2184,39.2922,16000.0
2015-04-23 10:45:00,42.64,42.64,42.61,42.63,10200.0,39.2922,39.2922,39.2645,39.2829,10200.0
2015-04-23 10:50:00,42.64,42.65,42.59,42.62,8500.0,39.2922,39.3014,39.2461,39.2737,8500.0
2015-04-23 10:55:00,42.62,42.64,42.59,42.59,9300.0,39.2737,39.2922,39.2461,39.2461,9300.0
2015-04-23 11:00:00,42.59,42.6,42.59,42.59,4700.0,39.2461,39.2553,39.2461,39.2461,4700.0
2015-04-23 11:05:00,42.59,42.69,42.59,42.67,17100.0,39.2461,39.3382,39.2461,39.3198,17100.0
2015-04-23 11:10:00,42.67,42.67,42.65,42.67,9600.0,39.3198,39.3198,39.3014,39.3198,9600.0
2015-04-23 11:15:00,42.67,42.68,42.65,42.66,8900.0,39.3198,39.329,39.3014,39.3106,8900.0
2015-04-23 11:20:00,42.65,42.66,42.65,42.65,12700.0,39.3014,39.3106,39.3014,39.3014,12700.0
2015-04-23 11:25:00,42.66,42.71,42.65,42.71,35100.0,39.3106,39.3567,39.3014,39.3567,35100.0
2015-04-23 11:30:00,42.71,42.71,42.67,42.69,6800.0,39.3567,39.3567,39.3198,39.3382,6800.0
2015-04-23 11:35:00,42.69,42.71,42.67,42.68,46000.0,39.3382,39.3567,39.3198,39.329,46000.0
2015-04-23 11:40:00,42.67,42.69,42.67,42.69,219800.0,39.3198,39.3382,39.3198,39.3382,219800.0
2015-04-23 11:45:00,42.69,42.71,42.65,42.68,63800.0,39.3382,39.3567,39.3014,39.329,63800.0
2015-04-23 11:50:00,42.68,42.84,42.68,42.84,24800.0,39.329,39.4765,39.329,39.4765,24800.0
2015-04-23 11:55:00,42.84,42.86,42.81,42.82,6500.0,39.4765,39.4949,39.4488,39.458,6500.0
2015-04-23 12:00:00,42.82,42.84,42.8,42.81,6000.0,39.458,39.4765,39.4396,39.4488,6000.0
2015-04-23 12:05:00,42.81,42.82,42.79,42.79,21100.0,39.4488,39.458,39.4304,39.4304,21100.0
2015-04-23 12:10:00,42.79,42.81,42.78,42.79,11200.0,39.4304,39.4488,39.4212,39.4304,11200.0
2015-04-23 12:15:00,42.8,42.8,42.69,42.73,77500.0,39.4396,39.4396,39.3382,39.3751,77500.0
2015-04-23 12:20:00,42.73,42.76,42.73,42.74,6500.0,39.3751,39.4027,39.3751,39.3843,6500.0
2015-04-23 12:25:00,42.75,42.76,42.74,42.76,6600.0,39.3935,39.4027,39.3843,39.4027,6600.0
2015-04-23 12:30:00,42.76,42.77,42.74,42.76,9600.0,39.4027,39.4119,39.3843,39.4027,9600.0
2015-04-23 12:35:00,42.77,42.81,42.77,42.8,12700.0,39.4119,39.4488,39.4119,39.4396,12700.0
2015-04-23 12:40:00,42.8,42.81,42.79,42.79,22600.0,39.4396,39.4488,39.4304,39.4304,22600.0
2015-04-23 12:45:00,42.79,42.81,42.79,42.79,6200.0,39.4304,39.4488,39.4304,39.4304,6200.0
2015-04-23 12:50:00,42.79,42.81,42.79,42.8,14700.0,39.4304,39.4488,39.4304,39.4396,14700.0
2015-04-23 12:55:00,42.8,42.81,42.78,42.8,15800.0,39.4396,39.4488,39.4212,39.4396,15800.0
2015-04-23 13:00:00,42.8,42.8,42.79,42.8,8400.0,39.4396,39.4396,39.4304,39.4396,8400.0
2015-04-23 13:05:00,42.8,42.81,42.73,42.75,31400.0,39.4396,39.4488,39.3751,39.3935,31400.0
2015-04-23 13:10:00,42.75,42.76,42.71,42.75,145700.0,39.3935,39.4027,39.3567,39.3935,145700.0
2015-04-23 13:15:00,42.75,42.75,42.69,42.7,39700.0,39.3935,39.3935,39.3382,39.3474,39700.0
2015-04-23 13:20:00,42.7,42.72,42.7,42.7,14700.0,39.3474,39.3659,39.3474,39.3474,14700.0
2015-04-23 13:25:00,42.7,42.71,42.7,42.7,22000.0,39.3474,39.3567,39.3474,39.3474,22000.0
2015-04-23 13:30:00,42.7,42.76,42.7,42.75,27600.0,39.3474,39.4027,39.3474,39.3935,27600.0
2015-04-23 13:35:00,42.75,42.75,42.73,42.73,12200.0,39.3935,39.3935,39.3751,39.3751,12200.0
2015-04-23 13:40:00,42.74,42.74,42.7,42.7,11500.0,39.3843,39.3843,39.3474,39.3474,11500.0
2015-04-23 13:45:00,42.71,42.73,42.7,42.72,13500.0,39.3567,39.3751,39.3474,39.3659,13500.0
2015-04-23 13:50:00,42.72,42.72,42.69,42.72,7600.0,39.3659,39.3659,39.3382,39.3659,7600.0
2015-04-23 13:55:00,42.72,42.72,42.7,42.72,10800.0,39.3659,39.3659,39.3474,39.3659,10800.0
2015-04-23 14:00:00,42.72,42.73,42.68,42.71,26900.0,39.3659,39.3751,39.329,39.3567,26900.0
2015-04-23 14:05:00,42.71,42.73,42.69,42.7,159500.0,39.3567,39.3751,39.3382,39.3474,159500.0
2015-04-23 14:10:00,42.7,42.71,42.69,42.69,19700.0,39.3474,39.3567,39.3382,39.3382,19700.0
2015-04-23 14:15:00,42.7,42.7,42.67,42.68,98300.0,39.3474,39.3474,39.3198,39.329,98300.0
2015-04-23 14:20:00,42.68,42.72,42.68,42.71,28000.0,39.329,39.3659,39.329,39.3567,28000.0
2015-04-23 14:25:00,42.72,42.73,42.7,42.7,18800.0,39.3659,39.3751,39.3474,39.3474,18800.0
2015-04-23 14:30:00,42.69,42.7,42.67,42.68,22300.0,39.3382,39.3474,39.3198,39.329,22300.0
2015-04-23 14:35:00,42.68,42.68,42.67,42.68,12000.0,39.329,39.329,39.3198,39.329,12000.0
2015-04-23 14:40:00,42.68,42.7,42.66,42.7,14800.0,39.329,39.3474,39.3106,39.3474,14800.0
2015-04-23 14:45:00,42.69,42.7,42.69,42.7,9900.0,39.3382,39.3474,39.3382,39.3474,9900.0
2015-04-23 14:50:00,42.69,42.7,42.68,42.7,30700.0,39.3382,39.3474,39.329,39.3474,30700.0
2015-04-23 14:55:00,42.7,42.71,42.67,42.68,57000.0,39.3474,39.3567,39.3198,39.329,57000.0
2015-04-23 15:00:00,42.68,42.71,42.68,42.7,411100.0,39.329,39.3567,39.329,39.3474,411100.0
2015-04-23 15:05:00,42.7,42.71,42.67,42.7,34100.0,39.3474,39.3567,39.3198,39.3474,34100.0
2015-04-23 15:10:00,42.7,42.78,42.69,42.78,288900.0,39.3474,39.4212,39.3382,39.4212,288900.0
2015-04-23 15:15:00,42.78,42.78,42.76,42.76,41100.0,39.4212,39.4212,39.4027,39.4027,41100.0
2015-04-23 15:20:00,42.77,42.77,42.74,42.76,212500.0,39.4119,39.4119,39.3843,39.4027,212500.0
2015-04-23 15:25:00,42.76,42.76,42.72,42.75,33300.0,39.4027,39.4027,39.3659,39.3935,33300.0
2015-04-23 15:30:00,42.75,42.75,42.71,42.73,31000.0,39.3935,39.3935,39.3567,39.3751,31000.0
2015-04-23 15:35:00,42.73,42.73,42.69,42.72,193200.0,39.3751,39.3751,39.3382,39.3659,193200.0
2015-04-23 15:40:00,42.72,42.72,42.64,42.65,85800.0,39.3659,39.3659,39.2922,39.3014,85800.0
2015-04-23 15:45:00,42.65,42.66,42.59,42.6,102600.0,39.3014,39.3106,39.2461,39.2553,102600.0
2015-04-23 15:50:00,42.6,42.62,42.57,42.59,148500.0,39.2553,39.2737,39.2276,39.2461,148500.0
2015-04-23 15:55:00,42.59,42.63,42.58,42.61,188100.0,39.2461,39.2829,39.2369,39.2645,188100.0
2015-04-24 09:30:00,42.71,42.81,42.6,42.65,26800.0,39.3567,39.4488,39.2553,39.3014,26800.0
2015-04-24 09:35:00,42.64,42.68,42.6,42.6,16200.0,39.2922,39.329,39.2553,39.2553,16200.0
2015-04-24 09:40:00,42.62,42.63,42.55,42.56,8400.0,39.2737,39.2829,39.2092,39.2184,8400.0
2015-04-24 09:45:00,42.59,42.66,42.57,42.64,12700.0,39.2461,39.3106,39.2276,39.2922,12700.0
2015-04-24 09:50:00,42.64,42.73,42.64,42.65,9200.0,39.2922,39.3751,39.2922,39.3014,9200.0
2015-04-24 09:55:00,42.65,42.68,42.64,42.65,58900.0,39.3014,39.329,39.2922,39.3014,58900.0
2015-04-24 10:00:00,42.66,42.7,42.62,42.62,17300.0,39.3106,39.3474,39.2737,39.2737,17300.0
2015-04-24 10:05:00,42.6,42.6,42.51,42.55,9100.0,39.2553,39.2553,39.1724,39.2092,9100.0
2015-04-24 10:10:00,42.53,42.61,42.53,42.56,20800.0,39.1908,39.2645,39.1908,39.2184,20800.0
2015-04-24 10:15:00,42.55,42.56,42.53,42.56,21500.0,39.2092,39.2184,39.1908,39.2184,21500.0
2015-04-24 10:20:00,42.55,42.56,42.54,42.55,14400.0,39.2092,39.2184,39.2,39.2092,14400.0
2015-04-24 10:25:00,42.55,42.58,42.54,42.54,20600.0,39.2092,39.2369,39.2,39.2,20600.0
2015-04-24 10:30:00,42.55,42.58,42.55,42.57,10900.0,39.2092,39.2369,39.2092,39.2276,10900.0
2015-04-24 10:35:00,42.58,42.64,42.58,42.6,8500.0,39.2369,39.2922,39.2369,39.2553,8500.0
2015-04-24 10:40:00,42.59,42.61,42.57,42.59,15200.0,39.2461,39.2645,39.2276,39.2461,15200.0
2015-04-24 10:45:00,42.58,42.59,42.56,42.59,8200.0,39.2369,39.2461,39.2184,39.2461,8200.0
2015-04-24 10:50:00,42.59,42.6,42.57,42.57,18300.0,39.2461,39.2553,39.2276,39.2276,18300.0
2015-04-24 10:55:00,42.56,42.57,42.54,42.55,6400.0,39.2184,39.2276,39.2,39.2092,6400.0
2015-04-24 11:00:00,42.55,42.55,42.53,42.55,12500.0,39.2092,39.2092,39.1908,39.2092,12500.0
2015-04-24 11:05:00,42.55,42.55,42.5,42.5,43900.0,39.2092,39.2092,39.1631,39.1631,43900.0
2015-04-24 11:10:00,42.5,42.54,42.5,42.54,8100.0,39.1631,39.2,39.1631,39.2,8100.0
2015-04-24 11:15:00,42.53,42.53,42.49,42.51,26800.0,39.1908,39.1908,39.1539,39.1724,26800.0
2015-04-24 11:20:00,42.5,42.53,42.5,42.51,19100.0,39.1631,39.1908,39.1631,39.1724,19100.0
2015-04-24 11:25:00,42.51,42.52,42.5,42.52,4600.0,39.1724,39.1816,39.1631,39.1816,4600.0
2015-04-24 11:30:00,42.52,42.54,42.48,42.49,15000.0,39.1816,39.2,39.1447,39.1539,15000.0
2015-04-24 11:35:00,42.5,42.51,42.47,42.48,11500.0,39.1631,39.1724,39.1355,39.1447,11500.0
2015-04-24 11:40:00,42.48,42.52,42.48,42.49,18600.0,39.1447,39.1816,39.1447,39.1539,18600.0
2015-04-24 11:45:00,42.49,42.5,42.49,42.49,8200.0,39.1539,39.1631,39.1539,39.1539,8200.0
2015-04-24 11:50:00,42.5,42.51,42.48,42.5,16200.0,39.1631,39.1724,39.1447,39.1631,16200.0
2015-04-24 11:55:00,42.5,42.51,42.5,42.5,20900.0,39.1631,39.1724,39.1631,39.1631,20900.0
2015-04-24 12:00:00,42.49,42.5,42.49,42.5,2500.0,39.1539,39.1631,39.1539,39.1631,2500.0
2015-04-24 12:05:00,42.5,42.5,42.48,42.49,8100.0,39.1631,39.1631,39.1447,39.1539,8100.0
2015-04-24 12:10:00,42.49,42.53,42.49,42.52,14500.0,39.1539,39.1908,39.1539,39.1816,14500.0
2015-04-24 12:15:00,42.51,42.52,42.5,42.51,5700.0,39.1724,39.1816,39.1631,39.1724,5700.0
2015-04-24 12:20:00,42.51,42.55,42.51,42.54,11200.0,39.1724,39.2092,39.1724,39.2,11200.0
2015-04-24 12:25:00,42.54,42.54,42.52,42.52,7300.0,39.2,39.2,39.1816,39.1816,7300.0
2015-04-24 12:30:00,42.52,42.55,42.51,42.54,7900.0,39.1816,39.2092,39.1724,39.2,7900.0
2015-04-24 12:35:00,42.54,42.54,42.47,42.48,14500.0,39.2,39.2,39.1355,39.1447,14500.0
2015-04-24 12:40:00,42.47,42.48,42.47,42.47,4300.0,39.1355,39.1447,39.1355,39.1355,4300.0
2015-04-24 12:45:00,42.48,42.48,42.45,42.46,3600.0,39.1447,39.1447,39.1171,39.1263,3600.0
2015-04-24 12:50:00,42.46,42.46,42.43,42.46,7500.0,39.1263,39.1263,39.0986,39.1263,7500.0
2015-04-24 12:55:00,42.45,42.45,42.43,42.45,17100.0,39.1171,39.1171,39.0986,39.1171,17100.0
2015-04-24 13:00:00,42.45,42.5,42.45,42.49,42500.0,39.1171,39.1631,39.1171,39.1539,42500.0
2015-04-24 13:05:00,42.49,42.49,42.46,42.47,16000.0,39.1539,39.1539,39.1263,39.1355,16000.0
2015-04-24 13:10:00,42.47,42.48,42.44,42.46,17200.0,39.1355,39.1447,39.1079,39.1263,17200.0
2015-04-24 13:15:00,42.46,42.49,42.46,42.49,15500.0,39.1263,39.1539,39.1263,39.1539,15500.0
2015-04-24 13:20:00,42.48,42.5,42.47,42.49,12900.0,39.1447,39.1631,39.1355,39.1539,12900.0
2015-04-24 13:25:00,42.5,42.54,42.49,42.54,9700.0,39.1631,39.2,39.1539,39.2,9700.0
2015-04-24 13:30:00,42.54,42.55,42.54,42.55,6200.0,39.2,39.2092,39.2,39.2092,6200.0
2015-04-24 13:35:00,42.54,42.55,42.54,42.55,13100.0,39.2,39.2092,39.2,39.2092,13100.0
2015-04-24 13:40:00,42.54,42.55,42.52,42.55,249100.0,39.2,39.2092,39.1816,39.2092,249100.0
2015-04-24 13:45:00,42.55,42.56,42.51,42.51,18200.0,39.2092,39.2184,39.1724,39.1724,18200.0
2015-04-24 13:50:00,42.5,42.51,42.46,42.47,8700.0,39.1631,39.1724,39.1263,39.1355,8700.0
2015-04-24 13:55:00,42.48,42.53,42.47,42.53,19800.0,39.1447,39.1908,39.1355,39.1908,19800.0
2015-04-24 14:00:00,42.53,42.53,42.49,42.49,24900.0,39.1908,39.1908,39.1539,39.1539,24900.0
2015-04-24 14:05:00,42.5,42.51,42.48,42.49,8500.0,39.1631,39.1724,39.1447,39.1539,8500.0
2015-04-24 14:10:00,42.5,42.51,42.48,42.49,8100.0,39.1631,39.1724,39.1447,39.1539,8100.0
2015-04-24 14:15:00,42.49,42.5,42.48,42.49,3600.0,39.1539,39.1631,39.1447,39.1539,3600.0
2015-04-24 14:20:00,42.49,42.5,42.48,42.49,16100.0,39.1539,39.1631,39.1447,39.1539,16100.0
2015-04-24 14:25:00,42.49,42.5,42.49,42.5,6700.0,39.1539,39.1631,39.1539,39.1631,6700.0
2015-04-24 14:30:00,42.5,42.52,42.48,42.51,41400.0,39.1631,39.1816,39.1447,39.1724,41400.0
2015-04-24 14:35:00,42.51,42.52,42.5,42.52,28500.0,39.1724,39.1816,39.1631,39.1816,28500.0
2015-04-24 14:40:00,42.51,42.52,42.49,42.5,13000.0,39.1724,39.1816,39.1539,39.1631,13000.0
2015-04-24 14:45:00,42.5,42.51,42.48,42.49,4900.0,39.1631,39.1724,39.1447,39.1539,4900.0
2015-04-24 14:50:00,42.49,42.5,42.45,42.49,22200.0,39.1539,39.1631,39.1171,39.1539,22200.0
2015-04-24 14:55:00,42.5,42.5,42.47,42.5,42500.0,39.1631,39.1631,39.1355,39.1631,42500.0
2015-04-24 15:00:00,42.5,42.52,42.43,42.43,32100.0,39.1631,39.1816,39.0986,39.0986,32100.0
2015-04-24 15:05:00,42.43,42.46,42.43,42.43,11300.0,39.0986,39.1263,39.0986,39.0986,11300.0
2015-04-24 15:10:00,42.43,42.45,42.42,42.44,24800.0,39.0986,39.1171,39.0894,39.1079,24800.0
2015-04-24 15:15:00,42.44,42.45,42.42,42.42,16100.0,39.1079,39.1171,39.0894,39.0894,16100.0
2015-04-24 15:20:00,42.42,42.47,42.42,42.47,18800.0,39.0894,39.1355,39.0894,39.1355,18800.0
2015-04-24 15:25:00,42.46,42.48,42.46,42.48,20200.0,39.1263,39.1447,39.1263,39.1447,20200.0
2015-04-24 15:30:00,42.48,42.49,42.47,42.48,14300.0,39.1447,39.1539,39.1355,39.1447,14300.0
2015-04-24 15:35:00,42.49,42.51,42.48,42.51,32700.0,39.1539,39.1724,39.1447,39.1724,32700.0
2015-04-24 15:40:00,42.5,42.51,42.49,42.5,50200.0,39.1631,39.1724,39.1539,39.1631,50200.0
2015-04-24 15:45:00,42.5,42.55,42.5,42.52,37100.0,39.1631,39.2092,39.1631,39.1816,37100.0
2015-04-24 15:50:00,42.52,42.53,42.48,42.52,52900.0,39.1816,39.1908,39.1447,39.1816,52900.0
2015-04-24 15:55:00,42.53,42.54,42.48,42.5,78400.0,39.1908,39.2,39.1447,39.1631,78400.0
2015-04-27 09:30:00,42.74,42.77,42.55,42.61,49000.0,39.3843,39.4119,39.2092,39.2645,49000.0
2015-04-27 09:35:00,42.62,42.62,42.35,42.42,17500.0,39.2737,39.2737,39.0249,39.0894,17500.0
2015-04-27 09:40:00,42.43,42.54,42.4,42.51,6300.0,39.0986,39.2,39.071,39.1724,6300.0
2015-04-27 09:45:00,42.5,42.5,42.43,42.46,14700.0,39.1631,39.1631,39.0986,39.1263,14700.0
2015-04-27 09:50:00,42.46,42.5,42.45,42.49,26900.0,39.1263,39.1631,39.1171,39.1539,26900.0
2015-04-27 09:55:00,42.5,42.5,42.45,42.47,14800.0,39.1631,39.1631,39.1171,39.1355,14800.0
2015-04-27 10:00:00,42.48,42.48,42.45,42.46,23300.0,39.1447,39.1447,39.1171,39.1263,23300.0
2015-04-27 10:05:00,42.46,42.47,42.41,42.43,15600.0,39.1263,39.1355,39.0802,39.0986,15600.0
2015-04-27 10:10:00,42.44,42.46,42.43,42.46,9700.0,39.1079,39.1263,39.0986,39.1263,9700.0
2015-04-27 10:15:00,42.46,42.52,42.45,42.51,23800.0,39.1263,39.1816,39.1171,39.1724,23800.0
2015-04-27 10:20:00,42.52,42.6,42.5,42.59,153600.0,39.1816,39.2553,39.1631,39.2461,153600.0
2015-04-27 10:25:00,42.6,42.64,42.59,42.63,18800.0,39.2553,39.2922,39.2461,39.2829,18800.0
2015-04-27 10:30:00,42.62,42.71,42.61,42.71,30900.0,39.2737,39.3567,39.2645,39.3567,30900.0
2015-04-27 10:35:00,42.71,42.74,42.64,42.65,73300.0,39.3567,39.3843,39.2922,39.3014,73300.0
2015-04-27 10:40:00,42.64,42.64,42.56,42.6,18500.0,39.2922,39.2922,39.2184,39.2553,18500.0
2015-04-27 10:45:00,42.59,42.6,42.54,42.54,10000.0,39.2461,39.2553,39.2,39.2,10000.0
2015-04-27 10:50:00,42.53,42.54,42.43,42.46,6900.0,39.1908,39.2,39.0986,39.1263,6900.0
2015-04-27 10:55:00,42.45,42.47,42.41,42.42,9500.0,39.1171,39.1355,39.0802,39.0894,9500.0
2015-04-27 11:00:00,42.42,42.46,42.42,42.44,16100.0,39.0894,39.1263,39.0894,39.1079,16100.0
2015-04-27 11:05:00,42.44,42.46,42.4,42.45,7500.0,39.1079,39.1263,39.071,39.1171,7500.0
2015-04-27 11:10:00,42.45,42.51,42.45,42.51,11100.0,39.1171,39.1724,39.1171,39.1724,11100.0
2015-04-27 11:15:00,42.52,42.56,42.51,42.56,14100.0,39.1816,39.2184,39.1724,39.2184,14100.0
2015-04-27 11:20:00,42.56,42.59,42.56,42.59,17700.0,39.2184,39.2461,39.2184,39.2461,17700.0
2015-04-27 11:25:00,42.58,42.59,42.55,42.56,41400.0,39.2369,39.2461,39.2092,39.2184,41400.0
2015-04-27 11:30:00,42.56,42.63,42.56,42.62,20700.0,39.2184,39.2829,39.2184,39.2737,20700.0
2015-04-27 11:35:00,42.59,42.61,42.55,42.55,8900.0,39.2461,39.2645,39.2092,39.2092,8900.0
2015-04-27 11:40:00,42.55,42.55,42.49,42.5,15000.0,39.2092,39.2092,39.1539,39.1631,15000.0
2015-04-27 11:45:00,42.5,42.53,42.45,42.48,5400.0,39.1631,39.1908,39.1171,39.1447,5400.0
2015-04-27 11:50:00,42.46,42.47,42.4,42.44,6700.0,39.1263,39.1355,39.071,39.1079,6700.0
2015-04-27 11:55:00,42.44,42.45,42.4,42.4,11500.0,39.1079,39.1171,39.071,39.071,11500.0
2015-04-27 12:00:00,42.4,42.45,42.39,42.45,9700.0,39.071,39.1171,39.0618,39.1171,9700.0
2015-04-27 12:05:00,42.44,42.45,42.39,42.41,47900.0,39.1079,39.1171,39.0618,39.0802,47900.0
2015-04-27 12:10:00,42.41,42.46,42.32,42.36,144400.0,39.0802,39.1263,38.9973,39.0341,144400.0
2015-04-27 12:15:00,42.34,42.35,42.25,42.25,8700.0,39.0157,39.0249,38.9328,38.9328,8700.0
2015-04-27 12:20:00,42.22,42.27,42.21,42.27,15200.0,38.9051,38.9512,38.8959,38.9512,15200.0
2015-04-27 12:25:00,42.26,42.31,42.26,42.29,6600.0,38.942,38.9881,38.942,38.9696,6600.0
2015-04-27 12:30:00,42.3,42.33,42.29,42.33,14900.0,38.9788,39.0065,38.9696,39.0065,14900.0
2015-04-27 12:35:00,42.33,42.35,42.32,42.35,11900.0,39.0065,39.0249,38.9973,39.0249,11900.0
2015-04-27 12:40:00,42.34,42.39,42.3,42.3,38800.0,39.0157,39.0618,38.9788,38.9788,38800.0
2015-04-27 12:45:00,42.3,42.3,42.27,42.27,6800.0,38.9788,38.9788,38.9512,38.9512,6800.0
2015-04-27 12:50:00,42.27,42.29,42.24,42.25,60500.0,38.9512,38.9696,38.9236,38.9328,60500.0
2015-04-27 12:55:00,42.25,42.29,42.22,42.27,9500.0,38.9328,38.9696,38.9051,38.9512,9500.0
2015-04-27 13:00:00,42.28,42.31,42.26,42.3,7800.0,38.9604,38.9881,38.942,38.9788,7800.0
2015-04-27 13:05:00,42.3,42.32,42.25,42.26,8100.0,38.9788,38.9973,38.9328,38.942,8100.0
2015-04-27 13:10:00,42.26,42.27,42.24,42.24,5200.0,38.942,38.9512,38.9236,38.9236,5200.0
2015-04-27 13:15:00,42.24,42.24,42.19,42.21,4200.0,38.9236,38.9236,38.8775,38.8959,4200.0
2015-04-27 13:20:00,42.2,42.21,42.18,42.21,5100.0,38.8867,38.8959,38.8683,38.8959,5100.0
2015-04-27 13:25:00,42.2,42.25,42.18,42.25,12100.0,38.8867,38.9328,38.8683,38.9328,12100.0
2015-04-27 13:30:00,42.25,42.27,42.24,42.26,7900.0,38.9328,38.9512,38.9236,38.942,7900.0
2015-04-27 13:35:00,42.27,42.27,42.24,42.27,7400.0,38.9512,38.9512,38.9236,38.9512,7400.0
2015-04-27 13:40:00,42.27,42.27,42.25,42.26,5500.0,38.9512,38.9512,38.9328,38.942,5500.0
2015-04-27 13:45:00,42.25,42.27,42.25,42.25,6400.0,38.9328,38.9512,38.9328,38.9328,6400.0
2015-04-27 13:50:00,42.26,42.28,42.25,42.27,16300.0,38.942,38.9604,38.9328,38.9512,16300.0
2015-04-27 13:55:00,42.27,42.31,42.26,42.26,14100.0,38.9512,38.9881,38.942,38.942,14100.0
2015-04-27 14:00:00,42.26,42.27,42.22,42.25,7900.0,38.942,38.9512,38.9051,38.9328,7900.0
2015-04-27 14:05:00,42.25,42.26,42.22,42.22,5600.0,38.9328,38.942,38.9051,38.9051,5600.0
2015-04-27 14:10:00,42.21,42.22,42.18,42.19,5400.0,38.8959,38.9051,38.8683,38.8775,5400.0
2015-04-27 14:15:00,42.2,42.21,42.17,42.19,8400.0,38.8867,38.8959,38.8591,38.8775,8400.0
2015-04-27 14:20:00,42.19,42.21,42.18,42.19,10200.0,38.8775,38.8959,38.8683,38.8775,10200.0
2015-04-27 14:25:00,42.18,42.21,42.18,42.18,10500.0,38.8683,38.8959,38.8683,38.8683,10500.0
2015-04-27 14:30:00,42.18,42.19,42.15,42.19,8400.0,38.8683,38.8775,38.8406,38.8775,8400.0
2015-04-27 14:35:00,42.19,42.19,42.11,42.12,7000.0,38.8775,38.8775,38.8038,38.813,7000.0
2015-04-27 14:40:00,42.12,42.16,42.11,42.15,7200.0,38.813,38.8498,38.8038,38.8406,7200.0
2015-04-27 14:45:00,42.15,42.17,42.14,42.14,6700.0,38.8406,38.8591,38.8314,38.8314,6700.0
2015-04-27 14:50:00,42.14,42.15,42.11,42.12,10500.0,38.8314,38.8406,38.8038,38.813,10500.0
2015-04-27 14:55:00,42.13,42.15,42.11,42.13,7900.0,38.8222,38.8406,38.8038,38.8222,7900.0
2015-04-27 15:00:00,42.13,42.18,42.12,42.16,13100.0,38.8222,38.8683,38.813,38.8498,13100.0
2015-04-27 15:05:00,42.16,42.16,42.13,42.15,8200.0,38.8498,38.8498,38.8222,38.8406,8200.0
2015-04-27 15:10:00,42.14,42.15,42.09,42.11,25600.0,38.8314,38.8406,38.7853,38.8038,25600.0
2015-04-27 15:15:00,42.11,42.11,42.01,42.01,21200.0,38.8038,38.8038,38.7116,38.7116,21200.0
2015-04-27 15:20:00,42.01,42.03,41.99,42.0,52600.0,38.7116,38.73,38.6932,38.7024,52600.0
2015-04-27 15:25:00,41.99,42.02,41.98,41.99,20000.0,38.6932,38.7208,38.684,38.6932,20000.0
2015-04-27 15:30:00,42.0,42.01,41.97,41.99,27300.0,38.7024,38.7116,38.6748,38.6932,27300.0
2015-04-27 15:35:00,41.99,42.02,41.98,42.0,29500.0,38.6932,38.7208,38.684,38.7024,29500.0
2015-04-27 15:40:00,42.0,42.01,41.98,42.0,21400.0,38.7024,38.7116,38.684,38.7024,21400.0
2015-04-27 15:45:00,41.99,42.0,41.97,42.0,60300.0,38.6932,38.7024,38.6748,38.7024,60300.0
2015-04-27 15:50:00,42.0,42.0,41.99,41.99,25900.0,38.7024,38.7024,38.6932,38.6932,25900.0
2015-04-27 15:55:00,41.99,42.0,41.96,41.98,102300.0,38.6932,38.7024,38.6655,38.684,102300.0
2015-04-28 09:30:00,41.87,41.99,41.84,41.84,35000.0,38.5826,38.6932,38.555,38.555,35000.0
2015-04-28 09:35:00,41.86,42.06,41.86,42.01,18400.0,38.5734,38.7577,38.5734,38.7116,18400.0
2015-04-28 09:40:00,42.01,42.02,41.96,42.02,28200.0,38.7116,38.7208,38.6655,38.7208,28200.0
2015-04-28 09:45:00,42.02,42.06,41.91,41.91,29500.0,38.7208,38.7577,38.6195,38.6195,29500.0
2015-04-28 09:50:00,41.92,42.0,41.92,42.0,11200.0,38.6287,38.7024,38.6287,38.7024,11200.0
2015-04-28 09:55:00,42.01,42.01,41.85,41.85,26900.0,38.7116,38.7116,38.5642,38.5642,26900.0
2015-04-28 10:00:00,41.84,41.84,41.68,41.69,24600.0,38.555,38.555,38.4075,38.4167,24600.0
2015-04-28 10:05:00,41.69,41.75,41.65,41.65,12500.0,38.4167,38.472,38.3799,38.3799,12500.0
2015-04-28 10:10:00,41.65,41.69,41.57,41.57,23700.0,38.3799,38.4167,38.3062,38.3062,23700.0
2015-04-28 10:15:00,41.57,41.65,41.57,41.64,16800.0,38.3062,38.3799,38.3062,38.3707,16800.0
2015-04-28 10:20:00,41.64,41.68,41.64,41.67,11400.0,38.3707,38.4075,38.3707,38.3983,11400.0
2015-04-28 10:25:00,41.68,41.74,41.68,41.72,15300.0,38.4075,38.4628,38.4075,38.4444,15300.0
2015-04-28 10:30:00,41.72,41.82,41.69,41.82,11000.0,38.4444,38.5365,38.4167,38.5365,11000.0
2015-04-28 10:35:00,41.82,41.89,41.8,41.86,9600.0,38.5365,38.601,38.5181,38.5734,9600.0
2015-04-28 10:40:00,41.86,41.94,41.86,41.91,8500.0,38.5734,38.6471,38.5734,38.6195,8500.0
2015-04-28 10:45:00,41.91,41.94,41.89,41.93,10600.0,38.6195,38.6471,38.601,38.6379,10600.0
2015-04-28 10:50:00,41.93,42.0,41.92,41.92,10700.0,38.6379,38.7024,38.6287,38.6287,10700.0
2015-04-28 10:55:00,41.92,41.99,41.92,41.93,6400.0,38.6287,38.6932,38.6287,38.6379,6400.0
2015-04-28 11:00:00,41.94,42.04,41.94,42.04,6700.0,38.6471,38.7393,38.6471,38.7393,6700.0
2015-04-28 11:05:00,42.03,42.06,42.03,42.03,6600.0,38.73,38.7577,38.73,38.73,6600.0
2015-04-28 11:10:00,42.03,42.09,42.03,42.06,28500.0,38.73,38.7853,38.73,38.7577,28500.0
2015-04-28 11:15:00,42.06,42.09,41.98,42.08,43900.0,38.7577,38.7853,38.684,38.7761,43900.0
2015-04-28 11:20:00,42.08,42.13,42.07,42.09,25400.0,38.7761,38.8222,38.7669,38.7853,25400.0
2015-04-28 11:25:00,42.1,42.11,41.99,42.01,39200.0,38.7946,38.8038,38.6932,38.7116,39200.0
2015-04-28 11:30:00,42.0,42.02,41.99,42.02,6500.0,38.7024,38.7208,38.6932,38.7208,6500.0
2015-04-28 11:35:00,42.02,42.09,42.02,42.05,71000.0,38.7208,38.7853,38.7208,38.7485,71000.0
2015-04-28 11:40:00,42.03,42.03,41.98,41.99,8800.0,38.73,38.73,38.684,38.6932,8800.0
2015-04-28 11:45:00,41.99,42.04,41.98,42.03,9500.0,38.6932,38.7393,38.684,38.73,9500.0
2015-04-28 11:50:00,42.04,42.09,42.01,42.09,87300.0,38.7393,38.7853,38.7116,38.7853,87300.0
2015-04-28 11:55:00,42.07,42.1,42.05,42.08,13000.0,38.7669,38.7946,38.7485,38.7761,13000.0
2015-04-28 12:00:00,42.08,42.09,42.03,42.03,26100.0,38.7761,38.7853,38.73,38.73,26100.0
2015-04-28 12:05:00,42.04,42.16,42.04,42.12,57300.0,38.7393,38.8498,38.7393,38.813,57300.0
2015-04-28 12:10:00,42.14,42.15,42.13,42.14,3900.0,38.8314,38.8406,38.8222,38.8314,3900.0
2015-04-28 12:15:00,42.14,42.14,42.11,42.11,2500.0,38.8314,38.8314,38.8038,38.8038,2500.0
2015-04-28 12:20:00,42.11,42.11,42.08,42.09,5600.0,38.8038,38.8038,38.7761,38.7853,5600.0
2015-04-28 12:25:00,42.09,42.16,42.09,42.14,77400.0,38.7853,38.8498,38.7853,38.8314,77400.0
2015-04-28 12:30:00,42.15,42.18,42.14,42.15,8300.0,38.8406,38.8683,38.8314,38.8406,8300.0
2015-04-28 12:35:00,42.15,42.15,42.13,42.13,3700.0,38.8406,38.8406,38.8222,38.8222,3700.0
2015-04-28 12:40:00,42.14,42.15,42.13,42.14,3400.0,38.8314,38.8406,38.8222,38.8314,3400.0
2015-04-28 12:45:00,42.15,42.17,42.15,42.16,4900.0,38.8406,38.8591,38.8406,38.8498,4900.0
2015-04-28 12:50:00,42.16,42.23,42.15,42.22,90300.0,38.8498,38.9143,38.8406,38.9051,90300.0
2015-04-28 12:55:00,42.23,42.23,42.17,42.17,5000.0,38.9143,38.9143,38.8591,38.8591,5000.0
2015-04-28 13:00:00,42.17,42.21,42.16,42.21,4000.0,38.8591,38.8959,38.8498,38.8959,4000.0
2015-04-28 13:05:00,42.2,42.2,42.19,42.19,1900.0,38.8867,38.8867,38.8775,38.8775,1900.0
2015-04-28 13:10:00,42.2,42.24,42.2,42.24,6500.0,38.8867,38.9236,38.8867,38.9236,6500.0
2015-04-28 13:15:00,42.24,42.27,42.24,42.25,9500.0,38.9236,38.9512,38.9236,38.9328,9500.0
2015-04-28 13:20:00,42.25,42.28,42.24,42.28,5600.0,38.9328,38.9604,38.9236,38.9604,5600.0
2015-04-28 13:25:00,42.27,42.31,42.19,42.21,58300.0,38.9512,38.9881,38.8775,38.8959,58300.0
2015-04-28 13:30:00,42.21,42.23,42.2,42.2,3700.0,38.8959,38.9143,38.8867,38.8867,3700.0
2015-04-28 13:35:00,42.21,42.24,42.17,42.19,33200.0,38.8959,38.9236,38.8591,38.8775,33200.0
2015-04-28 13:40:00,42.19,42.2,42.13,42.2,14900.0,38.8775,38.8867,38.8222,38.8867,14900.0
2015-04-28 13:45:00,42.2,42.21,42.19,42.2,4100.0,38.8867,38.8959,38.8775,38.8867,4100.0
2015-04-28 13:50:00,42.21,42.21,42.18,42.18,2700.0,38.8959,38.8959,38.8683,38.8683,2700.0
2015-04-28 13:55:00,42.18,42.21,42.17,42.19,3300.0,38.8683,38.8959,38.8591,38.8775,3300.0
2015-04-28 14:00:00,42.18,42.18,42.13,42.14,9300.0,38.8683,38.8683,38.8222,38.8314,9300.0
2015-04-28 14:05:00,42.14,42.17,42.13,42.17,9100.0,38.8314,38.8591,38.8222,38.8591,9100.0
2015-04-28 14:10:00,42.16,42.17,42.15,42.15,17600.0,38.8498,38.8591,38.8406,38.8406,17600.0
2015-04-28 14:15:00,42.15,42.16,42.14,42.14,7800.0,38.8406,38.8498,38.8314,38.8314,7800.0
2015-04-28 14:20:00,42.13,42.15,42.12,42.13,19200.0,38.8222,38.8406,38.813,38.8222,19200.0
2015-04-28 14:25:00,42.13,42.14,42.08,42.14,18000.0,38.8222,38.8314,38.7761,38.8314,18000.0
2015-04-28 14:30:00,42.14,42.16,42.12,42.16,15900.0,38.8314,38.8498,38.813,38.8498,15900.0
2015-04-28 14:35:00,42.16,42.16,42.14,42.16,2600.0,38.8498,38.8498,38.8314,38.8498,2600.0
2015-04-28 14:40:00,42.16,42.19,42.13,42.15,28600.0,38.8498,38.8775,38.8222,38.8406,28600.0
2015-04-28 14:45:00,42.15,42.16,42.15,42.16,3000.0,38.8406,38.8498,38.8406,38.8498,3000.0
2015-04-28 14:50:00,42.17,42.2,42.16,42.18,8800.0,38.8591,38.8867,38.8498,38.8683,8800.0
2015-04-28 14:55:00,42.17,42.19,42.14,42.15,11500.0,38.8591,38.8775,38.8314,38.8406,11500.0
2015-04-28 15:00:00,42.14,42.16,42.12,42.14,32000.0,38.8314,38.8498,38.813,38.8314,32000.0
2015-04-28 15:05:00,42.14,42.17,42.14,42.15,18300.0,38.8314,38.8591,38.8314,38.8406,18300.0
2015-04-28 15:10:00,42.15,42.17,42.13,42.13,6800.0,38.8406,38.8591,38.8222,38.8222,6800.0
2015-04-28 15:15:00,42.14,42.15,42.12,42.12,9000.0,38.8314,38.8406,38.813,38.813,9000.0
2015-04-28 15:20:00,42.12,42.15,42.12,42.15,9000.0,38.813,38.8406,38.813,38.8406,9000.0
2015-04-28 15:25:00,42.15,42.16,42.13,42.16,16300.0,38.8406,38.8498,38.8222,38.8498,16300.0
2015-04-28 15:30:00,42.15,42.16,42.13,42.13,11400.0,38.8406,38.8498,38.8222,38.8222,11400.0
2015-04-28 15:35:00,42.13,42.14,42.11,42.12,15200.0,38.8222,38.8314,38.8038,38.813,15200.0
2015-04-28 15:40:00,42.11,42.15,42.11,42.15,20700.0,38.8038,38.8406,38.8038,38.8406,20700.0
2015-04-28 15:45:00,42.15,42.17,42.14,42.15,34100.0,38.8406,38.8591,38.8314,38.8406,34100.0
2015-04-28 15:50:00,42.15,42.19,42.14,42.17,26800.0,38.8406,38.8775,38.8314,38.8591,26800.0
2015-04-28 15:55:00,42.17,42.18,42.15,42.18,63900.0,38.8591,38.8683,38.8406,38.8683,63900.0
2015-04-29 09:30:00,42.04,42.2,42.04,42.14,29900.0,38.7393,38.8867,38.7393,38.8314,29900.0
2015-04-29 09:35:00,42.09,42.17,42.06,42.14,7500.0,38.7853,38.8591,38.7577,38.8314,7500.0
2015-04-29 09:40:00,42.16,42.18,42.1,42.15,18400.0,38.8498,38.8683,38.7946,38.8406,18400.0
2015-04-29 09:45:00,42.16,42.16,42.12,42.14,15400.0,38.8498,38.8498,38.813,38.8314,15400.0
2015-04-29 09:50:00,42.15,42.19,42.08,42.18,7900.0,38.8406,38.8775,38.7761,38.8683,7900.0
2015-04-29 09:55:00,42.17,42.19,42.13,42.18,29800.0,38.8591,38.8775,38.8222,38.8683,29800.0
2015-04-29 10:00:00,42.17,42.19,42.08,42.1,28500.0,38.8591,38.8775,38.7761,38.7946,28500.0
2015-04-29 10:05:00,42.09,42.1,41.98,42.0,11400.0,38.7853,38.7946,38.684,38.7024,11400.0
2015-04-29 10:10:00,42.0,42.04,41.98,42.02,16400.0,38.7024,38.7393,38.684,38.7208,16400.0
2015-04-29 10:15:00,42.01,42.01,41.97,41.99,17600.0,38.7116,38.7116,38.6748,38.6932,17600.0
2015-04-29 10:20:00,41.99,42.01,41.96,41.98,39800.0,38.6932,38.7116,38.6655,38.684,39800.0
2015-04-29 10:25:00,41.99,42.01,41.96,41.96,24000.0,38.6932,38.7116,38.6655,38.6655,24000.0
2015-04-29 10:30:00,41.96,42.03,41.96,41.99,17900.0,38.6655,38.73,38.6655,38.6932,17900.0
2015-04-29 10:35:00,41.99,42.01,41.97,42.0,13700.0,38.6932,38.7116,38.6748,38.7024,13700.0
2015-04-29 10:40:00,42.01,42.06,42.0,42.05,15200.0,38.7116,38.7577,38.7024,38.7485,15200.0
2015-04-29 10:45:00,42.05,42.06,41.99,42.0,13000.0,38.7485,38.7577,38.6932,38.7024,13000.0
2015-04-29 10:50:00,42.0,42.01,41.98,42.0,20400.0,38.7024,38.7116,38.684,38.7024,20400.0
2015-04-29 10:55:00,42.0,42.0,41.98,42.0,22700.0,38.7024,38.7024,38.684,38.7024,22700.0
2015-04-29 11:00:00,41.99,42.02,41.98,41.99,30000.0,38.6932,38.7208,38.684,38.6932,30000.0
2015-04-29 11:05:00,41.99,42.0,41.98,42.0,11200.0,38.6932,38.7024,38.684,38.7024,11200.0
2015-04-29 11:10:00,42.0,42.0,41.97,41.99,26700.0,38.7024,38.7024,38.6748,38.6932,26700.0
2015-04-29 11:15:00,41.99,42.0,41.99,41.99,16100.0,38.6932,38.7024,38.6932,38.6932,16100.0
2015-04-29 11:20:00,41.99,42.0,41.98,41.99,15200.0,38.6932,38.7024,38.684,38.6932,15200.0
2015-04-29 11:25:00,41.99,42.0,41.83,41.83,56100.0,38.6932,38.7024,38.5457,38.5457,56100.0
2015-04-29 11:30:00,41.84,41.85,41.74,41.74,44700.0,38.555,38.5642,38.4628,38.4628,44700.0
2015-04-29 11:35:00,41.74,41.77,41.73,41.75,36000.0,38.4628,38.4905,38.4536,38.472,36000.0
2015-04-29 11:40:00,41.76,41.76,41.73,41.73,23200.0,38.4812,38.4812,38.4536,38.4536,23200.0
2015-04-29 11:45:00,41.74,41.75,41.7,41.71,21200.0,38.4628,38.472,38.426,38.4352,21200.0
2015-04-29 11:50:00,41.71,41.75,41.71,41.73,22400.0,38.4352,38.472,38.4352,38.4536,22400.0
2015-04-29 11:55:00,41.73,41.75,41.71,41.71,32100.0,38.4536,38.472,38.4352,38.4352,32100.0
2015-04-29 12:00:00,41.72,41.74,41.67,41.69,28900.0,38.4444,38.4628,38.3983,38.4167,28900.0
2015-04-29 12:05:00,41.69,41.69,41.63,41.63,30600.0,38.4167,38.4167,38.3615,38.3615,30600.0
2015-04-29 12:10:00,41.64,41.64,41.47,41.53,90400.0,38.3707,38.3707,38.214,38.2693,90400.0
2015-04-29 12:15:00,41.54,41.56,41.47,41.48,24500.0,38.2785,38.2969,38.214,38.2232,24500.0
2015-04-29 12:20:00,41.49,41.53,41.47,41.52,20500.0,38.2324,38.2693,38.214,38.2601,20500.0
2015-04-29 12:25:00,41.52,41.52,41.45,41.46,17600.0,38.2601,38.2601,38.1956,38.2048,17600.0
2015-04-29 12:30:00,41.47,41.5,41.44,41.5,16700.0,38.214,38.2417,38.1864,38.2417,16700.0
2015-04-29 12:35:00,41.5,41.52,41.49,41.49,14900.0,38.2417,38.2601,38.2324,38.2324,14900.0
2015-04-29 12:40:00,41.5,41.57,41.47,41.56,19900.0,38.2417,38.3062,38.214,38.2969,19900.0
2015-04-29 12:45:00,41.55,41.59,41.53,41.59,17000.0,38.2877,38.3246,38.2693,38.3246,17000.0
2015-04-29 12:50:00,41.59,41.59,41.52,41.52,15000.0,38.3246,38.3246,38.2601,38.2601,15000.0
2015-04-29 12:55:00,41.52,41.61,41.52,41.61,18900.0,38.2601,38.343,38.2601,38.343,18900.0
2015-04-29 13:00:00,41.6,41.64,41.6,41.62,19700.0,38.3338,38.3707,38.3338,38.3522,19700.0
2015-04-29 13:05:00,41.62,41.63,41.58,41.6,37800.0,38.3522,38.3615,38.3154,38.3338,37800.0
2015-04-29 13:10:00,41.61,41.66,41.6,41.66,24600.0,38.343,38.3891,38.3338,38.3891,24600.0
2015-04-29 13:15:00,41.66,41.75,41.66,41.74,32100.0,38.3891,38.472,38.3891,38.4628,32100.0
2015-04-29 13:20:00,41.74,41.75,41.69,41.71,18600.0,38.4628,38.472,38.4167,38.4352,18600.0
2015-04-29 13:25:00,41.72,41.72,41.68,41.68,9300.0,38.4444,38.4444,38.4075,38.4075,9300.0
2015-04-29 13:30:00,41.68,41.69,41.68,41.68,5700.0,38.4075,38.4167,38.4075,38.4075,5700.0
2015-04-29 13:35:00,41.68,41.77,41.67,41.76,11800.0,38.4075,38.4905,38.3983,38.4812,11800.0
2015-04-29 13:40:00,41.76,41.79,41.72,41.79,8800.0,38.4812,38.5089,38.4444,38.5089,8800.0
2015-04-29 13:45:00,41.79,41.79,41.76,41.78,8800.0,38.5089,38.5089,38.4812,38.4997,8800.0
2015-04-29 13:50:00,41.78,41.79,41.76,41.78,11600.0,38.4997,38.5089,38.4812,38.4997,11600.0
2015-04-29 13:55:00,41.78,41.84,41.78,41.81,15300.0,38.4997,38.555,38.4997,38.5273,15300.0
2015-04-29 14:00:00,41.81,41.91,41.71,41.9,34400.0,38.5273,38.6195,38.4352,38.6103,34400.0
2015-04-29 14:05:00,41.9,41.94,41.85,41.88,32300.0,38.6103,38.6471,38.5642,38.5918,32300.0
2015-04-29 14:10:00,41.88,41.93,41.85,41.9,41800.0,38.5918,38.6379,38.5642,38.6103,41800.0
2015-04-29 14:15:00,41.9,41.98,41.89,41.96,20300.0,38.6103,38.684,38.601,38.6655,20300.0
2015-04-29 14:20:00,41.97,42.01,41.94,41.97,20300.0,38.6748,38.7116,38.6471,38.6748,20300.0
2015-04-29 14:25:00,41.97,41.97,41.91,41.96,10300.0,38.6748,38.6748,38.6195,38.6655,10300.0
2015-04-29 14:30:00,41.96,42.0,41.92,41.98,11100.0,38.6655,38.7024,38.6287,38.684,11100.0
2015-04-29 14:35:00,41.98,42.01,41.96,41.98,21200.0,38.684,38.7116,38.6655,38.684,21200.0
2015-04-29 14:40:00,41.99,42.01,41.98,42.01,20100.0,38.6932,38.7116,38.684,38.7116,20100.0
2015-04-29 14:45:00,42.01,42.01,41.97,42.01,18800.0,38.7116,38.7116,38.6748,38.7116,18800.0
2015-04-29 14:50:00,42.0,42.01,41.95,41.97,22900.0,38.7024,38.7116,38.6563,38.6748,22900.0
2015-04-29 14:55:00,41.98,42.0,41.97,41.99,4800.0,38.684,38.7024,38.6748,38.6932,4800.0
2015-04-29 15:00:00,42.0,42.01,41.94,41.95,30900.0,38.7024,38.7116,38.6471,38.6563,30900.0
2015-04-29 15:05:00,41.95,42.0,41.94,41.98,25100.0,38.6563,38.7024,38.6471,38.684,25100.0
2015-04-29 15:10:00,41.97,41.99,41.92,41.98,18800.0,38.6748,38.6932,38.6287,38.684,18800.0
2015-04-29 15:15:00,41.99,42.0,41.93,41.98,26800.0,38.6932,38.7024,38.6379,38.684,26800.0
2015-04-29 15:20:00,41.96,41.98,41.94,41.94,19900.0,38.6655,38.684,38.6471,38.6471,19900.0
2015-04-29 15:25:00,41.94,41.96,41.93,41.96,18300.0,38.6471,38.6655,38.6379,38.6655,18300.0
2015-04-29 15:30:00,41.96,41.97,41.92,41.92,19500.0,38.6655,38.6748,38.6287,38.6287,19500.0
2015-04-29 15:35:00,41.92,41.98,41.92,41.95,28200.0,38.6287,38.684,38.6287,38.6563,28200.0
2015-04-29 15:40:00,41.94,41.95,41.86,41.87,30200.0,38.6471,38.6563,38.5734,38.5826,30200.0
2015-04-29 15:45:00,41.87,41.96,41.86,41.95,35000.0,38.5826,38.6655,38.5734,38.6563,35000.0
2015-04-29 15:50:00,41.95,41.96,41.91,41.94,57900.0,38.6563,38.6655,38.6195,38.6471,57900.0
2015-04-29 15:55:00,41.94,41.99,41.94,41.95,88300.0,38.6471,38.6932,38.6471,38.6563,88300.0
2015-04-30 09:30:00,41.83,41.9,41.77,41.79,33400.0,38.5457,38.6103,38.4905,38.5089,33400.0
2015-04-30 09:35:00,41.82,41.92,41.81,41.85,15900.0,38.5365,38.6287,38.5273,38.5642,15900.0
2015-04-30 09:40:00,41.85,41.94,41.73,41.78,39400.0,38.5642,38.6471,38.4536,38.4997,39400.0
2015-04-30 09:45:00,41.78,41.84,41.73,41.73,7700.0,38.4997,38.555,38.4536,38.4536,7700.0
2015-04-30 09:50:00,41.71,41.73,41.6,41.6,9200.0,38.4352,38.4536,38.3338,38.3338,9200.0
2015-04-30 09:55:00,41.62,41.66,41.57,41.57,10900.0,38.3522,38.3891,38.3062,38.3062,10900.0
2015-04-30 10:00:00,41.55,41.56,41.42,41.43,29500.0,38.2877,38.2969,38.1679,38.1772,29500.0
2015-04-30 10:05:00,41.44,41.56,41.44,41.53,21900.0,38.1864,38.2969,38.1864,38.2693,21900.0
2015-04-30 10:10:00,41.53,41.66,41.5,41.58,17300.0,38.2693,38.3891,38.2417,38.3154,17300.0
2015-04-30 10:15:00,41.58,41.61,41.54,41.58,9100.0,38.3154,38.343,38.2785,38.3154,9100.0
2015-04-30 10:20:00,41.57,41.59,41.47,41.49,17000.0,38.3062,38.3246,38.214,38.2324,17000.0
2015-04-30 10:25:00,41.5,41.52,41.44,41.47,10800.0,38.2417,38.2601,38.1864,38.214,10800.0
2015-04-30 10:30:00,41.48,41.55,41.46,41.55,5100.0,38.2232,38.2877,38.2048,38.2877,5100.0
2015-04-30 10:35:00,41.57,41.64,41.57,41.6,19700.0,38.3062,38.3707,38.3062,38.3338,19700.0
2015-04-30 10:40:00,41.59,41.67,41.58,41.63,8600.0,38.3246,38.3983,38.3154,38.3615,8600.0
2015-04-30 10:45:00,41.62,41.67,41.59,41.64,7400.0,38.3522,38.3983,38.3246,38.3707,7400.0
2015-04-30 10:50:00,41.65,41.66,41.61,41.61,8600.0,38.3799,38.3891,38.343,38.343,8600.0
2015-04-30 10:55:00,41.6,41.69,41.58,41.67,9900.0,38.3338,38.4167,38.3154,38.3983,9900.0
2015-04-30 11:00:00,41.68,41.76,41.67,41.76,11400.0,38.4075,38.4812,38.3983,38.4812,11400.0
2015-04-30 11:05:00,41.76,41.84,41.76,41.79,11500.0,38.4812,38.555,38.4812,38.5089,11500.0
2015-04-30 11:10:00,41.78,41.86,41.77,41.83,10600.0,38.4997,38.5734,38.4905,38.5457,10600.0
2015-04-30 11:15:00,41.83,41.84,41.81,41.83,7500.0,38.5457,38.555,38.5273,38.5457,7500.0
2015-04-30 11:20:00,41.83,41.83,41.77,41.77,14600.0,38.5457,38.5457,38.4905,38.4905,14600.0
2015-04-30 11:25:00,41.76,41.76,41.71,41.72,15700.0,38.4812,38.4812,38.4352,38.4444,15700.0
2015-04-30 11:30:00,41.73,41.78,41.73,41.74,16900.0,38.4536,38.4997,38.4536,38.4628,16900.0
2015-04-30 11:35:00,41.74,41.74,41.67,41.67,9200.0,38.4628,38.4628,38.3983,38.3983,9200.0
2015-04-30 11:40:00,41.68,41.71,41.68,41.68,10600.0,38.4075,38.4352,38.4075,38.4075,10600.0
2015-04-30 11:45:00,41.68,41.71,41.67,41.71,5800.0,38.4075,38.4352,38.3983,38.4352,5800.0
2015-04-30 11:50:00,41.71,41.74,41.68,41.71,10800.0,38.4352,38.4628,38.4075,38.4352,10800.0
2015-04-30 11:55:00,41.71,41.71,41.64,41.64,7300.0,38.4352,38.4352,38.3707,38.3707,7300.0
2015-04-30 12:00:00,41.64,41.67,41.63,41.66,7300.0,38.3707,38.3983,38.3615,38.3891,7300.0
2015-04-30 12:05:00,41.65,41.68,41.61,41.63,8200.0,38.3799,38.4075,38.343,38.3615,8200.0
2015-04-30 12:10:00,41.63,41.67,41.62,41.66,7500.0,38.3615,38.3983,38.3522,38.3891,7500.0
2015-04-30 12:15:00,41.65,41.7,41.65,41.69,6700.0,38.3799,38.426,38.3799,38.4167,6700.0
2015-04-30 12:20:00,41.69,41.69,41.64,41.66,6900.0,38.4167,38.4167,38.3707,38.3891,6900.0
2015-04-30 12:25:00,41.66,41.67,41.61,41.62,7700.0,38.3891,38.3983,38.343,38.3522,7700.0
2015-04-30 12:30:00,41.61,41.68,41.6,41.67,7700.0,38.343,38.4075,38.3338,38.3983,7700.0
2015-04-30 12:35:00,41.67,41.67,41.62,41.62,7600.0,38.3983,38.3983,38.3522,38.3522,7600.0
2015-04-30 12:40:00,41.63,41.65,41.61,41.62,14300.0,38.3615,38.3799,38.343,38.3522,14300.0
2015-04-30 12:45:00,41.62,41.62,41.57,41.58,9600.0,38.3522,38.3522,38.3062,38.3154,9600.0
2015-04-30 12:50:00,41.59,41.59,41.49,41.49,9800.0,38.3246,38.3246,38.2324,38.2324,9800.0
2015-04-30 12:55:00,41.5,41.54,41.48,41.54,5600.0,38.2417,38.2785,38.2232,38.2785,5600.0
2015-04-30 13:00:00,41.55,41.6,41.55,41.6,4100.0,38.2877,38.3338,38.2877,38.3338,4100.0
2015-04-30 13:05:00,41.62,41.63,41.59,41.62,11200.0,38.3522,38.3615,38.3246,38.3522,11200.0
2015-04-30 13:10:00,41.61,41.7,41.59,41.69,51100.0,38.343,38.426,38.3246,38.4167,51100.0
2015-04-30 13:15:00,41.68,41.68,41.62,41.65,8200.0,38.4075,38.4075,38.3522,38.3799,8200.0
2015-04-30 13:20:00,41.65,41.66,41.57,41.62,4800.0,38.3799,38.3891,38.3062,38.3522,4800.0
2015-04-30 13:25:00,41.61,41.61,41.58,41.59,5200.0,38.343,38.343,38.3154,38.3246,5200.0
2015-04-30 13:30:00,41.58,41.69,41.57,41.69,5200.0,38.3154,38.4167,38.3062,38.4167,5200.0
2015-04-30 13:35:00,41.69,41.69,41.58,41.58,16300.0,38.4167,38.4167,38.3154,38.3154,16300.0
2015-04-30 13:40:00,41.59,41.6,41.54,41.55,11000.0,38.3246,38.3338,38.2785,38.2877,11000.0
2015-04-30 13:45:00,41.55,41.55,41.52,41.52,17400.0,38.2877,38.2877,38.2601,38.2601,17400.0
2015-04-30 13:50:00,41.51,41.53,41.49,41.53,6700.0,38.2509,38.2693,38.2324,38.2693,6700.0
2015-04-30 13:55:00,41.53,41.56,41.53,41.53,5400.0,38.2693,38.2969,38.2693,38.2693,5400.0
2015-04-30 14:00:00,41.53,41.54,41.48,41.5,9800.0,38.2693,38.2785,38.2232,38.2417,9800.0
2015-04-30 14:05:00,41.51,41.51,41.46,41.46,17400.0,38.2509,38.2509,38.2048,38.2048,17400.0
2015-04-30 14:10:00,41.46,41.52,41.46,41.51,5300.0,38.2048,38.2601,38.2048,38.2509,5300.0
2015-04-30 14:15:00,41.51,41.51,41.49,41.49,3700.0,38.2509,38.2509,38.2324,38.2324,3700.0
2015-04-30 14:20:00,41.49,41.5,41.37,41.37,27000.0,38.2324,38.2417,38.1219,38.1219,27000.0
2015-04-30 14:25:00,41.37,41.4,41.37,41.37,5200.0,38.1219,38.1495,38.1219,38.1219,5200.0
2015-04-30 14:30:00,41.36,41.39,41.34,41.38,14700.0,38.1127,38.1403,38.0942,38.1311,14700.0
2015-04-30 14:35:00,41.38,41.43,41.37,41.42,11500.0,38.1311,38.1772,38.1219,38.1679,11500.0
2015-04-30 14:40:00,41.43,41.45,41.38,41.4,12900.0,38.1772,38.1956,38.1311,38.1495,12900.0
2015-04-30 14:45:00,41.4,41.4,41.31,41.35,24700.0,38.1495,38.1495,38.0666,38.1034,24700.0
2015-04-30 14:50:00,41.34,41.34,41.31,41.31,13000.0,38.0942,38.0942,38.0666,38.0666,13000.0
2015-04-30 14:55:00,41.31,41.35,41.26,41.28,54800.0,38.0666,38.1034,38.0205,38.0389,54800.0
2015-04-30 15:00:00,41.28,41.29,41.18,41.19,50200.0,38.0389,38.0481,37.9468,37.956,50200.0
2015-04-30 15:05:00,41.19,41.25,41.15,41.15,42700.0,37.956,38.0113,37.9191,37.9191,42700.0
2015-04-30 15:10:00,41.15,41.21,41.11,41.19,66700.0,37.9191,37.9744,37.8823,37.956,66700.0
2015-04-30 15:15:00,41.19,41.3,41.18,41.3,33900.0,37.956,38.0574,37.9468,38.0574,33900.0
2015-04-30 15:20:00,41.3,41.36,41.29,41.3,57500.0,38.0574,38.1127,38.0481,38.0574,57500.0
2015-04-30 15:25:00,41.3,41.3,41.19,41.25,18700.0,38.0574,38.0574,37.956,38.0113,18700.0
2015-04-30 15:30:00,41.25,41.32,41.22,41.31,14400.0,38.0113,38.0758,37.9836,38.0666,14400.0
2015-04-30 15:35:00,41.31,41.36,41.28,41.33,27000.0,38.0666,38.1127,38.0389,38.085,27000.0
2015-04-30 15:40:00,41.33,41.33,41.27,41.3,31200.0,38.085,38.085,38.0297,38.0574,31200.0
2015-04-30 15:45:00,41.3,41.36,41.29,41.35,42400.0,38.0574,38.1127,38.0481,38.1034,42400.0
2015-04-30 15:50:00,41.35,41.36,41.32,41.34,37700.0,38.1034,38.1127,38.0758,38.0942,37700.0
2015-04-30 15:55:00,41.34,41.37,41.33,41.36,57100.0,38.0942,38.1219,38.085,38.1127,57100.0
2015-05-01 09:30:00,41.41,41.65,41.38,41.49,33100.0,38.1587,38.3799,38.1311,38.2324,33100.0
2015-05-01 09:35:00,41.52,41.65,41.52,41.62,14900.0,38.2601,38.3799,38.2601,38.3522,14900.0
2015-05-01 09:40:00,41.63,41.65,41.6,41.62,19700.0,38.3615,38.3799,38.3338,38.3522,19700.0
2015-05-01 09:45:00,41.62,41.63,41.47,41.48,19300.0,38.3522,38.3615,38.214,38.2232,19300.0
2015-05-01 09:50:00,41.47,41.48,41.37,41.43,9300.0,38.214,38.2232,38.1219,38.1772,9300.0
2015-05-01 09:55:00,41.42,41.43,41.35,41.4,5200.0,38.1679,38.1772,38.1034,38.1495,5200.0
2015-05-01 10:00:00,41.36,41.49,41.35,41.45,3700.0,38.1127,38.2324,38.1034,38.1956,3700.0
2015-05-01 10:05:00,41.44,41.45,41.35,41.39,9700.0,38.1864,38.1956,38.1034,38.1403,9700.0
2015-05-01 10:10:00,41.38,41.43,41.36,41.39,18500.0,38.1311,38.1772,38.1127,38.1403,18500.0
2015-05-01 10:15:00,41.39,41.48,41.38,41.47,23900.0,38.1403,38.2232,38.1311,38.214,23900.0
2015-05-01 10:20:00,41.47,41.49,41.42,41.42,16300.0,38.214,38.2324,38.1679,38.1679,16300.0
2015-05-01 10:25:00,41.43,41.46,41.4,41.4,6600.0,38.1772,38.2048,38.1495,38.1495,6600.0
2015-05-01 10:30:00,41.4,41.45,41.35,41.36,21100.0,38.1495,38.1956,38.1034,38.1127,21100.0
2015-05-01 10:35:00,41.36,41.36,41.27,41.32,14800.0,38.1127,38.1127,38.0297,38.0758,14800.0
2015-05-01 10:40:00,41.33,41.33,41.24,41.3,14300.0,38.085,38.085,38.0021,38.0574,14300.0
2015-05-01 10:45:00,41.3,41.36,41.29,41.33,15200.0,38.0574,38.1127,38.0481,38.085,15200.0
2015-05-01 10:50:00,41.33,41.4,41.33,41.38,9100.0,38.085,38.1495,38.085,38.1311,9100.0
2015-05-01 10:55:00,41.38,41.4,41.34,41.4,12300.0,38.1311,38.1495,38.0942,38.1495,12300.0
2015-05-01 11:00:00,41.41,41.49,41.41,41.49,14900.0,38.1587,38.2324,38.1587,38.2324,14900.0
2015-05-01 11:05:00,41.49,41.53,41.48,41.5,20000.0,38.2324,38.2693,38.2232,38.2417,20000.0
2015-05-01 11:10:00,41.52,41.55,41.49,41.55,11700.0,38.2601,38.2877,38.2324,38.2877,11700.0
2015-05-01 11:15:00,41.54,41.59,41.53,41.59,12600.0,38.2785,38.3246,38.2693,38.3246,12600.0
2015-05-01 11:20:00,41.6,41.6,41.54,41.55,10200.0,38.3338,38.3338,38.2785,38.2877,10200.0
2015-05-01 11:25:00,41.55,41.61,41.54,41.6,14200.0,38.2877,38.343,38.2785,38.3338,14200.0
2015-05-01 11:30:00,41.6,41.67,41.59,41.67,70000.0,38.3338,38.3983,38.3246,38.3983,70000.0
2015-05-01 11:35:00,41.65,41.65,41.6,41.6,20800.0,38.3799,38.3799,38.3338,38.3338,20800.0
2015-05-01 11:40:00,41.6,41.67,41.6,41.65,115600.0,38.3338,38.3983,38.3338,38.3799,115600.0
2015-05-01 11:45:00,41.65,41.65,41.49,41.51,60300.0,38.3799,38.3799,38.2324,38.2509,60300.0
2015-05-01 11:50:00,41.5,41.54,41.49,41.49,58200.0,38.2417,38.2785,38.2324,38.2324,58200.0
2015-05-01 11:55:00,41.5,41.53,41.49,41.51,21000.0,38.2417,38.2693,38.2324,38.2509,21000.0
2015-05-01 12:00:00,41.5,41.55,41.49,41.55,34100.0,38.2417,38.2877,38.2324,38.2877,34100.0
2015-05-01 12:05:00,41.55,41.57,41.52,41.54,19000.0,38.2877,38.3062,38.2601,38.2785,19000.0
2015-05-01 12:10:00,41.54,41.57,41.54,41.56,4600.0,38.2785,38.3062,38.2785,38.2969,4600.0
2015-05-01 12:15:00,41.55,41.64,41.55,41.63,11300.0,38.2877,38.3707,38.2877,38.3615,11300.0
2015-05-01 12:20:00,41.63,41.64,41.59,41.6,7500.0,38.3615,38.3707,38.3246,38.3338,7500.0
2015-05-01 12:25:00,41.6,41.61,41.58,41.58,4100.0,38.3338,38.343,38.3154,38.3154,4100.0
2015-05-01 12:30:00,41.6,41.66,41.59,41.66,14800.0,38.3338,38.3891,38.3246,38.3891,14800.0
2015-05-01 12:35:00,41.66,41.67,41.65,41.67,11800.0,38.3891,38.3983,38.3799,38.3983,11800.0
2015-05-01 12:40:00,41.67,41.67,41.65,41.66,3900.0,38.3983,38.3983,38.3799,38.3891,3900.0
2015-05-01 12:45:00,41.66,41.68,41.62,41.63,5400.0,38.3891,38.4075,38.3522,38.3615,5400.0
2015-05-01 12:50:00,41.63,41.64,41.59,41.64,14300.0,38.3615,38.3707,38.3246,38.3707,14300.0
2015-05-01 12:55:00,41.64,41.74,41.64,41.72,21800.0,38.3707,38.4628,38.3707,38.4444,21800.0
2015-05-01 13:00:00,41.71,41.71,41.68,41.7,10100.0,38.4352,38.4352,38.4075,38.426,10100.0
2015-05-01 13:05:00,41.69,41.69,41.68,41.68,13700.0,38.4167,38.4167,38.4075,38.4075,13700.0
2015-05-01 13:10:00,41.69,41.69,41.68,41.69,2600.0,38.4167,38.4167,38.4075,38.4167,2600.0
2015-05-01 13:15:00,41.69,41.73,41.68,41.69,21400.0,38.4167,38.4536,38.4075,38.4167,21400.0
2015-05-01 13:20:00,41.69,41.7,41.66,41.66,4300.0,38.4167,38.426,38.3891,38.3891,4300.0
2015-05-01 13:25:00,41.66,41.68,41.66,41.67,4100.0,38.3891,38.4075,38.3891,38.3983,4100.0
2015-05-01 13:30:00,41.67,41.71,41.67,41.7,19800.0,38.3983,38.4352,38.3983,38.426,19800.0
2015-05-01 13:35:00,41.7,41.73,41.7,41.72,24200.0,38.426,38.4536,38.426,38.4444,24200.0
2015-05-01 13:40:00,41.71,41.72,41.69,41.71,18700.0,38.4352,38.4444,38.4167,38.4352,18700.0
2015-05-01 13:45:00,41.7,41.72,41.7,41.7,28100.0,38.426,38.4444,38.426,38.426,28100.0
2015-05-01 13:50:00,41.71,41.82,41.7,41.8,20700.0,38.4352,38.5365,38.426,38.5181,20700.0
2015-05-01 13:55:00,41.8,41.8,41.77,41.77,7700.0,38.5181,38.5181,38.4905,38.4905,7700.0
2015-05-01 14:00:00,41.78,41.86,41.77,41.85,66600.0,38.4997,38.5734,38.4905,38.5642,66600.0
2015-05-01 14:05:00,41.84,41.89,41.84,41.88,44300.0,38.555,38.601,38.555,38.5918,44300.0
2015-05-01 14:10:00,41.88,41.88,41.87,41.88,16600.0,38.5918,38.5918,38.5826,38.5918,16600.0
2015-05-01 14:15:00,41.87,41.87,41.84,41.86,11700.0,38.5826,38.5826,38.555,38.5734,11700.0
2015-05-01 14:20:00,41.86,41.87,41.84,41.86,8100.0,38.5734,38.5826,38.555,38.5734,8100.0
2015-05-01 14:25:00,41.86,41.93,41.86,41.92,11200.0,38.5734,38.6379,38.5734,38.6287,11200.0
2015-05-01 14:30:00,41.93,41.93,41.86,41.86,5700.0,38.6379,38.6379,38.5734,38.5734,5700.0
2015-05-01 14:35:00,41.86,41.89,41.85,41.89,3400.0,38.5734,38.601,38.5642,38.601,3400.0
2015-05-01 14:40:00,41.89,41.9,41.86,41.86,9600.0,38.601,38.6103,38.5734,38.5734,9600.0
2015-05-01 14:45:00,41.86,41.89,41.86,41.89,5800.0,38.5734,38.601,38.5734,38.601,5800.0
2015-05-01 14:50:00,41.88,41.88,41.81,41.81,4700.0,38.5918,38.5918,38.5273,38.5273,4700.0
2015-05-01 14:55:00,41.81,41.84,41.8,41.81,11400.0,38.5273,38.555,38.5181,38.5273,11400.0
2015-05-01 15:00:00,41.82,41.85,41.81,41.84,10200.0,38.5365,38.5642,38.5273,38.555,10200.0
2015-05-01 15:05:00,41.84,41.86,41.84,41.84,7000.0,38.555,38.5734,38.555,38.555,7000.0
2015-05-01 15:10:00,41.84,41.87,41.84,41.87,5200.0,38.555,38.5826,38.555,38.5826,5200.0
2015-05-01 15:15:00,41.87,41.89,41.86,41.89,9400.0,38.5826,38.601,38.5734,38.601,9400.0
2015-05-01 15:20:00,41.89,41.9,41.85,41.87,9600.0,38.601,38.6103,38.5642,38.5826,9600.0
2015-05-01 15:25:00,41.86,41.87,41.79,41.82,132500.0,38.5734,38.5826,38.5089,38.5365,132500.0
2015-05-01 15:30:00,41.83,41.88,41.83,41.87,16100.0,38.5457,38.5918,38.5457,38.5826,16100.0
2015-05-01 15:35:00,41.87,41.88,41.84,41.84,14600.0,38.5826,38.5918,38.555,38.555,14600.0
2015-05-01 15:40:00,41.84,41.89,41.84,41.84,23100.0,38.555,38.601,38.555,38.555,23100.0
2015-05-01 15:45:00,41.84,41.84,41.82,41.83,37200.0,38.555,38.555,38.5365,38.5457,37200.0
2015-05-01 15:50:00,41.84,41.85,41.8,41.81,51900.0,38.555,38.5642,38.5181,38.5273,51900.0
2015-05-01 15:55:00,41.81,41.82,41.78,41.81,135400.0,38.5273,38.5365,38.4997,38.5273,135400.0
2015-05-04 09:30:00,41.88,41.95,41.88,41.9,20500.0,38.5918,38.6563,38.5918,38.6103,20500.0
2015-05-04 09:35:00,41.9,41.93,41.83,41.87,7500.0,38.6103,38.6379,38.5457,38.5826,7500.0
2015-05-04 09:40:00,41.85,41.88,41.83,41.88,4500.0,38.5642,38.5918,38.5457,38.5918,4500.0
2015-05-04 09:45:00,41.87,41.87,41.73,41.73,16600.0,38.5826,38.5826,38.4536,38.4536,16600.0
2015-05-04 09:50:00,41.73,41.83,41.73,41.81,12600.0,38.4536,38.5457,38.4536,38.5273,12600.0
2015-05-04 09:55:00,41.83,41.84,41.77,41.8,17000.0,38.5457,38.555,38.4905,38.5181,17000.0
2015-05-04 10:00:00,41.8,41.81,41.72,41.79,13200.0,38.5181,38.5273,38.4444,38.5089,13200.0
2015-05-04 10:05:00,41.79,41.81,41.71,41.72,7500.0,38.5089,38.5273,38.4352,38.4444,7500.0
2015-05-04 10:10:00,41.71,41.75,41.71,41.74,7000.0,38.4352,38.472,38.4352,38.4628,7000.0
2015-05-04 10:15:00,41.72,41.77,41.7,41.75,8400.0,38.4444,38.4905,38.426,38.472,8400.0
2015-05-04 10:20:00,41.74,41.76,41.72,41.73,8600.0,38.4628,38.4812,38.4444,38.4536,8600.0
2015-05-04 10:25:00,41.73,41.84,41.73,41.82,18700.0,38.4536,38.555,38.4536,38.5365,18700.0
2015-05-04 10:30:00,41.83,41.87,41.81,41.85,7100.0,38.5457,38.5826,38.5273,38.5642,7100.0
2015-05-04 10:35:00,41.85,41.85,41.8,41.8,8500.0,38.5642,38.5642,38.5181,38.5181,8500.0
2015-05-04 10:40:00,41.79,41.89,41.77,41.89,60500.0,38.5089,38.601,38.4905,38.601,60500.0
2015-05-04 10:45:00,41.9,41.95,41.87,41.95,33000.0,38.6103,38.6563,38.5826,38.6563,33000.0
2015-05-04 10:50:00,41.94,41.98,41.93,41.94,23800.0,38.6471,38.684,38.6379,38.6471,23800.0
2015-05-04 10:55:00,41.95,41.97,41.9,41.91,7900.0,38.6563,38.6748,38.6103,38.6195,7900.0
2015-05-04 11:00:00,41.93,41.95,41.92,41.93,10700.0,38.6379,38.6563,38.6287,38.6379,10700.0
2015-05-04 11:05:00,41.94,41.96,41.92,41.94,10400.0,38.6471,38.6655,38.6287,38.6471,10400.0
2015-05-04 11:10:00,41.93,41.94,41.91,41.91,9600.0,38.6379,38.6471,38.6195,38.6195,9600.0
2015-05-04 11:15:00,41.91,41.92,41.84,41.84,15300.0,38.6195,38.6287,38.555,38.555,15300.0
2015-05-04 11:20:00,41.84,41.86,41.83,41.86,11200.0,38.555,38.5734,38.5457,38.5734,11200.0
2015-05-04 11:25:00,41.86,41.87,41.8,41.82,8600.0,38.5734,38.5826,38.5181,38.5365,8600.0
2015-05-04 11:30:00,41.81,41.82,41.79,41.79,7000.0,38.5273,38.5365,38.5089,38.5089,7000.0
2015-05-04 11:35:00,41.8,41.82,41.79,41.81,2900.0,38.5181,38.5365,38.5089,38.5273,2900.0
2015-05-04 11:40:00,41.82,41.85,41.81,41.85,6800.0,38.5365,38.5642,38.5273,38.5642,6800.0
2015-05-04 11:45:00,41.85,41.89,41.85,41.89,5900.0,38.5642,38.601,38.5642,38.601,5900.0
2015-05-04 11:50:00,41.88,41.89,41.83,41.87,7200.0,38.5918,38.601,38.5457,38.5826,7200.0
2015-05-04 11:55:00,41.88,41.93,41.88,41.93,5500.0,38.5918,38.6379,38.5918,38.6379,5500.0
2015-05-04 12:00:00,41.92,41.95,41.91,41.94,6600.0,38.6287,38.6563,38.6195,38.6471,6600.0
2015-05-04 12:05:00,41.93,41.96,41.92,41.92,6200.0,38.6379,38.6655,38.6287,38.6287,6200.0
2015-05-04 12:10:00,41.93,41.97,41.92,41.92,10700.0,38.6379,38.6748,38.6287,38.6287,10700.0
2015-05-04 12:15:00,41.93,41.98,41.92,41.98,20400.0,38.6379,38.684,38.6287,38.684,20400.0
2015-05-04 12:20:00,41.97,42.01,41.96,42.0,12900.0,38.6748,38.7116,38.6655,38.7024,12900.0
2015-05-04 12:25:00,42.0,42.04,41.99,42.04,7600.0,38.7024,38.7393,38.6932,38.7393,7600.0
2015-05-04 12:30:00,42.04,42.06,41.98,42.02,22300.0,38.7393,38.7577,38.684,38.7208,22300.0
2015-05-04 12:35:00,42.01,42.06,42.01,42.05,27500.0,38.7116,38.7577,38.7116,38.7485,27500.0
2015-05-04 12:40:00,42.04,42.07,42.02,42.04,14300.0,38.7393,38.7669,38.7208,38.7393,14300.0
2015-05-04 12:45:00,42.04,42.06,42.02,42.02,5700.0,38.7393,38.7577,38.7208,38.7208,5700.0
2015-05-04 12:50:00,42.02,42.03,42.02,42.03,1900.0,38.7208,38.73,38.7208,38.73,1900.0
2015-05-04 12:55:00,42.03,42.04,42.0,42.01,21500.0,38.73,38.7393,38.7024,38.7116,21500.0
2015-05-04 13:00:00,42.01,42.04,42.01,42.03,5200.0,38.7116,38.7393,38.7116,38.73,5200.0
2015-05-04 13:05:00,42.03,42.04,41.95,41.97,8500.0,38.73,38.7393,38.6563,38.6748,8500.0
2015-05-04 13:10:00,41.96,41.97,41.94,41.95,6500.0,38.6655,38.6748,38.6471,38.6563,6500.0
2015-05-04 13:15:00,41.95,41.97,41.92,41.93,3100.0,38.6563,38.6748,38.6287,38.6379,3100.0
2015-05-04 13:20:00,41.94,41.94,41.88,41.88,4500.0,38.6471,38.6471,38.5918,38.5918,4500.0
2015-05-04 13:25:00,41.88,41.91,41.88,41.9,3200.0,38.5918,38.6195,38.5918,38.6103,3200.0
2015-05-04 13:30:00,41.91,41.91,41.88,41.88,2700.0,38.6195,38.6195,38.5918,38.5918,2700.0
2015-05-04 13:35:00,41.88,41.89,41.87,41.88,4000.0,38.5918,38.601,38.5826,38.5918,4000.0
2015-05-04 13:40:00,41.89,41.91,41.88,41.91,7200.0,38.601,38.6195,38.5918,38.6195,7200.0
2015-05-04 13:45:00,41.9,41.91,41.89,41.89,2800.0,38.6103,38.6195,38.601,38.601,2800.0
2015-05-04 13:50:00,41.9,41.91,41.9,41.9,4100.0,38.6103,38.6195,38.6103,38.6103,4100.0
2015-05-04 13:55:00,41.91,41.95,41.91,41.94,3400.0,38.6195,38.6563,38.6195,38.6471,3400.0
2015-05-04 14:00:00,41.95,41.98,41.95,41.97,7300.0,38.6563,38.684,38.6563,38.6748,7300.0
2015-05-04 14:05:00,41.96,41.98,41.94,41.98,6800.0,38.6655,38.684,38.6471,38.684,6800.0
2015-05-04 14:10:00,41.98,41.99,41.96,41.96,5000.0,38.684,38.6932,38.6655,38.6655,5000.0
2015-05-04 14:15:00,41.96,42.0,41.96,41.99,13200.0,38.6655,38.7024,38.6655,38.6932,13200.0
2015-05-04 14:20:00,41.99,42.0,41.97,41.98,3200.0,38.6932,38.7024,38.6748,38.684,3200.0
2015-05-04 14:25:00,41.97,42.0,41.97,42.0,3100.0,38.6748,38.7024,38.6748,38.7024,3100.0
2015-05-04 14:30:00,41.99,42.02,41.98,42.01,8700.0,38.6932,38.7208,38.684,38.7116,8700.0
2015-05-04 14:35:00,42.02,42.04,42.01,42.01,4300.0,38.7208,38.7393,38.7116,38.7116,4300.0
2015-05-04 14:40:00,42.02,42.05,42.01,42.02,5500.0,38.7208,38.7485,38.7116,38.7208,5500.0
2015-05-04 14:45:00,42.02,42.04,42.02,42.04,4800.0,38.7208,38.7393,38.7208,38.7393,4800.0
2015-05-04 14:50:00,42.03,42.04,42.01,42.02,7100.0,38.73,38.7393,38.7116,38.7208,7100.0
2015-05-04 14:55:00,42.01,42.05,42.01,42.04,6500.0,38.7116,38.7485,38.7116,38.7393,6500.0
2015-05-04 15:00:00,42.03,42.03,42.01,42.02,5800.0,38.73,38.73,38.7116,38.7208,5800.0
2015-05-04 15:05:00,42.03,42.04,42.01,42.02,10900.0,38.73,38.7393,38.7116,38.7208,10900.0
2015-05-04 15:10:00,42.02,42.03,42.01,42.02,6000.0,38.7208,38.73,38.7116,38.7208,6000.0
2015-05-04 15:15:00,42.03,42.05,42.01,42.03,9400.0,38.73,38.7485,38.7116,38.73,9400.0
2015-05-04 15:20:00,42.04,42.08,42.03,42.07,11400.0,38.7393,38.7761,38.73,38.7669,11400.0
2015-05-04 15:25:00,42.06,42.07,42.06,42.07,3900.0,38.7577,38.7669,38.7577,38.7669,3900.0
2015-05-04 15:30:00,42.06,42.08,42.03,42.06,21800.0,38.7577,38.7761,38.73,38.7577,21800.0
2015-05-04 15:35:00,42.06,42.07,42.04,42.05,10700.0,38.7577,38.7669,38.7393,38.7485,10700.0
2015-05-04 15:40:00,42.04,42.05,42.01,42.03,22100.0,38.7393,38.7485,38.7116,38.73,22100.0
2015-05-04 15:45:00,42.03,42.04,41.99,42.0,20900.0,38.73,38.7393,38.6932,38.7024,20900.0
2015-05-04 15:50:00,42.0,42.02,41.98,41.99,29400.0,38.7024,38.7208,38.684,38.6932,29400.0
2015-05-04 15:55:00,42.0,42.0,41.93,41.95,108300.0,38.7024,38.7024,38.6379,38.6563,108300.0
2015-05-05 09:30:00,41.72,41.77,41.64,41.68,39400.0,38.4444,38.4905,38.3707,38.4075,39400.0
2015-05-05 09:35:00,41.7,41.75,41.65,41.67,13900.0,38.426,38.472,38.3799,38.3983,13900.0
2015-05-05 09:40:00,41.66,41.74,41.61,41.74,7700.0,38.3891,38.4628,38.343,38.4628,7700.0
2015-05-05 09:45:00,41.73,41.76,41.57,41.69,13800.0,38.4536,38.4812,38.3062,38.4167,13800.0
2015-05-05 09:50:00,41.69,41.7,41.63,41.63,5000.0,38.4167,38.426,38.3615,38.3615,5000.0
2015-05-05 09:55:00,41.64,41.66,41.59,41.62,4100.0,38.3707,38.3891,38.3246,38.3522,4100.0
2015-05-05 10:00:00,41.62,41.62,41.54,41.56,5400.0,38.3522,38.3522,38.2785,38.2969,5400.0
2015-05-05 10:05:00,41.55,41.63,41.51,41.63,3800.0,38.2877,38.3615,38.2509,38.3615,3800.0
2015-05-05 10:10:00,41.62,41.64,41.56,41.6,14800.0,38.3522,38.3707,38.2969,38.3338,14800.0
2015-05-05 10:15:00,41.62,41.62,41.56,41.57,9600.0,38.3522,38.3522,38.2969,38.3062,9600.0
2015-05-05 10:20:00,41.58,41.71,41.57,41.69,6900.0,38.3154,38.4352,38.3062,38.4167,6900.0
2015-05-05 10:25:00,41.7,41.77,41.68,41.71,29100.0,38.426,38.4905,38.4075,38.4352,29100.0
2015-05-05 10:30:00,41.71,41.76,41.71,41.72,11000.0,38.4352,38.4812,38.4352,38.4444,11000.0
2015-05-05 10:35:00,41.73,41.77,41.72,41.73,10700.0,38.4536,38.4905,38.4444,38.4536,10700.0
2015-05-05 10:40:00,41.72,41.78,41.69,41.78,8900.0,38.4444,38.4997,38.4167,38.4997,8900.0
2015-05-05 10:45:00,41.79,41.85,41.77,41.83,7400.0,38.5089,38.5642,38.4905,38.5457,7400.0
2015-05-05 10:50:00,41.83,41.83,41.73,41.73,5400.0,38.5457,38.5457,38.4536,38.4536,5400.0
2015-05-05 10:55:00,41.74,41.78,41.72,41.72,9600.0,38.4628,38.4997,38.4444,38.4444,9600.0
2015-05-05 11:00:00,41.72,41.73,41.64,41.65,29000.0,38.4444,38.4536,38.3707,38.3799,29000.0
2015-05-05 11:05:00,41.64,41.64,41.57,41.6,32800.0,38.3707,38.3707,38.3062,38.3338,32800.0
2015-05-05 11:10:00,41.59,41.62,41.57,41.59,7300.0,38.3246,38.3522,38.3062,38.3246,7300.0
2015-05-05 11:15:00,41.59,41.63,41.57,41.61,13300.0,38.3246,38.3615,38.3062,38.343,13300.0
2015-05-05 11:20:00,41.6,41.61,41.55,41.55,9800.0,38.3338,38.343,38.2877,38.2877,9800.0
2015-05-05 11:25:00,41.54,41.56,41.51,41.52,9200.0,38.2785,38.2969,38.2509,38.2601,9200.0
2015-05-05 11:30:00,41.52,41.55,41.51,41.55,6600.0,38.2601,38.2877,38.2509,38.2877,6600.0
2015-05-05 11:35:00,41.54,41.59,41.54,41.58,7600.0,38.2785,38.3246,38.2785,38.3154,7600.0
2015-05-05 11:40:00,41.57,41.66,41.57,41.64,9700.0,38.3062,38.3891,38.3062,38.3707,9700.0
2015-05-05 11:45:00,41.64,41.64,41.61,41.62,3600.0,38.3707,38.3707,38.343,38.3522,3600.0
2015-05-05 11:50:00,41.62,41.62,41.56,41.57,2900.0,38.3522,38.3522,38.2969,38.3062,2900.0
2015-05-05 11:55:00,41.57,41.63,41.57,41.63,4200.0,38.3062,38.3615,38.3062,38.3615,4200.0
2015-05-05 12:00:00,41.66,41.66,41.62,41.62,3600.0,38.3891,38.3891,38.3522,38.3522,3600.0
2015-05-05 12:05:00,41.62,41.66,41.6,41.66,3900.0,38.3522,38.3891,38.3338,38.3891,3900.0
2015-05-05 12:10:00,41.65,41.66,41.64,41.66,3700.0,38.3799,38.3891,38.3707,38.3891,3700.0
2015-05-05 12:15:00,41.66,41.69,41.65,41.68,4500.0,38.3891,38.4167,38.3799,38.4075,4500.0
2015-05-05 12:20:00,41.68,41.69,41.65,41.66,4100.0,38.4075,38.4167,38.3799,38.3891,4100.0
2015-05-05 12:25:00,41.66,41.7,41.65,41.68,8600.0,38.3891,38.426,38.3799,38.4075,8600.0
2015-05-05 12:30:00,41.67,41.68,41.63,41.68,6900.0,38.3983,38.4075,38.3615,38.4075,6900.0
2015-05-05 12:35:00,41.68,41.7,41.67,41.67,10100.0,38.4075,38.426,38.3983,38.3983,10100.0
2015-05-05 12:40:00,41.67,41.68,41.63,41.65,4800.0,38.3983,38.4075,38.3615,38.3799,4800.0
2015-05-05 12:45:00,41.65,41.67,41.63,41.65,15700.0,38.3799,38.3983,38.3615,38.3799,15700.0
2015-05-05 12:50:00,41.65,41.66,41.59,41.61,7100.0,38.3799,38.3891,38.3246,38.343,7100.0
2015-05-05 12:55:00,41.61,41.61,41.59,41.59,4100.0,38.343,38.343,38.3246,38.3246,4100.0
2015-05-05 13:00:00,41.59,41.61,41.57,41.58,3400.0,38.3246,38.343,38.3062,38.3154,3400.0
2015-05-05 13:05:00,41.56,41.57,41.54,41.54,3200.0,38.2969,38.3062,38.2785,38.2785,3200.0
2015-05-05 13:10:00,41.54,41.55,41.49,41.5,6100.0,38.2785,38.2877,38.2324,38.2417,6100.0
2015-05-05 13:15:00,41.49,41.51,41.48,41.48,6600.0,38.2324,38.2509,38.2232,38.2232,6600.0
2015-05-05 13:20:00,41.48,41.52,41.45,41.51,6600.0,38.2232,38.2601,38.1956,38.2509,6600.0
2015-05-05 13:25:00,41.51,41.55,41.49,41.53,4100.0,38.2509,38.2877,38.2324,38.2693,4100.0
2015-05-05 13:30:00,41.52,41.54,41.52,41.53,7200.0,38.2601,38.2785,38.2601,38.2693,7200.0
2015-05-05 13:35:00,41.52,41.6,41.52,41.59,4500.0,38.2601,38.3338,38.2601,38.3246,4500.0
2015-05-05 13:40:00,41.59,41.59,41.53,41.55,11100.0,38.3246,38.3246,38.2693,38.2877,11100.0
2015-05-05 13:45:00,41.55,41.58,41.53,41.55,19900.0,38.2877,38.3154,38.2693,38.2877,19900.0
2015-05-05 13:50:00,41.56,41.58,41.51,41.54,7300.0,38.2969,38.3154,38.2509,38.2785,7300.0
2015-05-05 13:55:00,41.53,41.57,41.52,41.56,5200.0,38.2693,38.3062,38.2601,38.2969,5200.0
2015-05-05 14:00:00,41.54,41.54,41.5,41.51,7800.0,38.2785,38.2785,38.2417,38.2509,7800.0
2015-05-05 14:05:00,41.5,41.56,41.49,41.54,6500.0,38.2417,38.2969,38.2324,38.2785,6500.0
2015-05-05 14:10:00,41.54,41.57,41.54,41.57,5900.0,38.2785,38.3062,38.2785,38.3062,5900.0
2015-05-05 14:15:00,41.57,41.6,41.55,41.6,19100.0,38.3062,38.3338,38.2877,38.3338,19100.0
2015-05-05 14:20:00,41.6,41.62,41.57,41.58,9500.0,38.3338,38.3522,38.3062,38.3154,9500.0
2015-05-05 14:25:00,41.57,41.61,41.56,41.57,21400.0,38.3062,38.343,38.2969,38.3062,21400.0
2015-05-05 14:30:00,41.57,41.6,41.55,41.6,12600.0,38.3062,38.3338,38.2877,38.3338,12600.0
2015-05-05 14:35:00,41.59,41.61,41.57,41.57,8100.0,38.3246,38.343,38.3062,38.3062,8100.0
2015-05-05 14:40:00,41.55,41.55,41.49,41.5,11000.0,38.2877,38.2877,38.2324,38.2417,11000.0
2015-05-05 14:45:00,41.5,41.53,41.49,41.51,12300.0,38.2417,38.2693,38.2324,38.2509,12300.0
2015-05-05 14:50:00,41.5,41.51,41.46,41.47,7700.0,38.2417,38.2509,38.2048,38.214,7700.0
2015-05-05 14:55:00,41.46,41.52,41.46,41.51,16400.0,38.2048,38.2601,38.2048,38.2509,16400.0
2015-05-05 15:00:00,41.5,41.53,41.49,41.5,13100.0,38.2417,38.2693,38.2324,38.2417,13100.0
2015-05-05 15:05:00,41.5,41.53,41.49,41.5,46100.0,38.2417,38.2693,38.2324,38.2417,46100.0
2015-05-05 15:10:00,41.49,41.54,41.49,41.54,8100.0,38.2324,38.2785,38.2324,38.2785,8100.0
2015-05-05 15:15:00,41.53,41.55,41.52,41.54,24500.0,38.2693,38.2877,38.2601,38.2785,24500.0
2015-05-05 15:20:00,41.54,41.54,41.51,41.54,36000.0,38.2785,38.2785,38.2509,38.2785,36000.0
2015-05-05 15:25:00,41.53,41.57,41.53,41.57,13200.0,38.2693,38.3062,38.2693,38.3062,13200.0
2015-05-05 15:30:00,41.56,41.62,41.56,41.62,38600.0,38.2969,38.3522,38.2969,38.3522,38600.0
2015-05-05 15:35:00,41.62,41.65,41.6,41.62,16500.0,38.3522,38.3799,38.3338,38.3522,16500.0
2015-05-05 15:40:00,41.62,41.63,41.59,41.61,15900.0,38.3522,38.3615,38.3246,38.343,15900.0
2015-05-05 15:45:00,41.62,41.64,41.61,41.63,47500.0,38.3522,38.3707,38.343,38.3615,47500.0
2015-05-05 15:50:00,41.62,41.63,41.59,41.61,53500.0,38.3522,38.3615,38.3246,38.343,53500.0
2015-05-05 15:55:00,41.61,41.63,41.57,41.58,86000.0,38.343,38.3615,38.3062,38.3154,86000.0
2015-05-06 09:30:00,41.86,41.86,41.77,41.79,17400.0,38.5734,38.5734,38.4905,38.5089,17400.0
2015-05-06 09:35:00,41.77,41.77,41.65,41.65,1100.0,38.4905,38.4905,38.3799,38.3799,1100.0
2015-05-06 09:40:00,41.59,41.64,41.52,41.54,6000.0,38.3246,38.3707,38.2601,38.2785,6000.0
2015-05-06 09:45:00,41.51,41.56,41.51,41.56,6800.0,38.2509,38.2969,38.2509,38.2969,6800.0
2015-05-06 09:50:00,41.54,41.6,41.48,41.49,7600.0,38.2785,38.3338,38.2232,38.2324,7600.0
2015-05-06 09:55:00,41.51,41.59,41.51,41.57,6100.0,38.2509,38.3246,38.2509,38.3062,6100.0
2015-05-06 10:00:00,41.57,41.57,41.51,41.57,3200.0,38.3062,38.3062,38.2509,38.3062,3200.0
2015-05-06 10:05:00,41.59,41.59,41.43,41.46,3200.0,38.3246,38.3246,38.1772,38.2048,3200.0
2015-05-06 10:10:00,41.43,41.57,41.42,41.55,11700.0,38.1772,38.3062,38.1679,38.2877,11700.0
2015-05-06 10:15:00,41.55,41.57,41.51,41.53,3600.0,38.2877,38.3062,38.2509,38.2693,3600.0
2015-05-06 10:20:00,41.58,41.58,41.52,41.52,4400.0,38.3154,38.3154,38.2601,38.2601,4400.0
2015-05-06 10:25:00,41.5,41.6,41.49,41.56,6900.0,38.2417,38.3338,38.2324,38.2969,6900.0
2015-05-06 10:30:00,41.59,41.59,41.52,41.52,4400.0,38.3246,38.3246,38.2601,38.2601,4400.0
2015-05-06 10:35:00,41.53,41.58,41.5,41.56,5000.0,38.2693,38.3154,38.2417,38.2969,5000.0
2015-05-06 10:40:00,41.59,41.67,41.57,41.64,13900.0,38.3246,38.3983,38.3062,38.3707,13900.0
2015-05-06 10:45:00,41.64,41.76,41.64,41.74,7600.0,38.3707,38.4812,38.3707,38.4628,7600.0
2015-05-06 10:50:00,41.73,41.75,41.7,41.75,4000.0,38.4536,38.472,38.426,38.472,4000.0
2015-05-06 10:55:00,41.73,41.73,41.69,41.7,3000.0,38.4536,38.4536,38.4167,38.426,3000.0
2015-05-06 11:00:00,41.7,41.71,41.68,41.7,7000.0,38.426,38.4352,38.4075,38.426,7000.0
2015-05-06 11:05:00,41.7,41.7,41.59,41.59,3400.0,38.426,38.426,38.3246,38.3246,3400.0
2015-05-06 11:10:00,41.59,41.6,41.52,41.54,5900.0,38.3246,38.3338,38.2601,38.2785,5900.0
2015-05-06 11:15:00,41.53,41.56,41.5,41.54,8100.0,38.2693,38.2969,38.2417,38.2785,8100.0
2015-05-06 11:20:00,41.54,41.57,41.51,41.55,10300.0,38.2785,38.3062,38.2509,38.2877,10300.0
2015-05-06 11:25:00,41.55,41.57,41.55,41.55,6500.0,38.2877,38.3062,38.2877,38.2877,6500.0
2015-05-06 11:30:00,41.55,41.6,41.55,41.6,5600.0,38.2877,38.3338,38.2877,38.3338,5600.0
2015-05-06 11:35:00,41.59,41.6,41.57,41.58,7900.0,38.3246,38.3338,38.3062,38.3154,7900.0
2015-05-06 11:40:00,41.58,41.69,41.58,41.68,11500.0,38.3154,38.4167,38.3154,38.4075,11500.0
2015-05-06 11:45:00,41.68,41.7,41.64,41.64,10400.0,38.4075,38.426,38.3707,38.3707,10400.0
2015-05-06 11:50:00,41.65,41.67,41.64,41.65,4500.0,38.3799,38.3983,38.3707,38.3799,4500.0
2015-05-06 11:55:00,41.64,41.65,41.6,41.63,4800.0,38.3707,38.3799,38.3338,38.3615,4800.0
2015-05-06 12:00:00,41.64,41.64,41.57,41.59,4000.0,38.3707,38.3707,38.3062,38.3246,4000.0
2015-05-06 12:05:00,41.58,41.61,41.56,41.57,6900.0,38.3154,38.343,38.2969,38.3062,6900.0
2015-05-06 12:10:00,41.58,41.61,41.57,41.6,14700.0,38.3154,38.343,38.3062,38.3338,14700.0
2015-05-06 12:15:00,41.61,41.66,41.6,41.66,14000.0,38.343,38.3891,38.3338,38.3891,14000.0
2015-05-06 12:20:00,41.66,41.68,41.65,41.67,5100.0,38.3891,38.4075,38.3799,38.3983,5100.0
2015-05-06 12:25:00,41.67,41.67,41.63,41.64,4000.0,38.3983,38.3983,38.3615,38.3707,4000.0
2015-05-06 12:30:00,41.62,41.62,41.59,41.6,3300.0,38.3522,38.3522,38.3246,38.3338,3300.0
2015-05-06 12:35:00,41.6,41.64,41.59,41.62,6200.0,38.3338,38.3707,38.3246,38.3522,6200.0
2015-05-06 12:40:00,41.61,41.62,41.56,41.56,5400.0,38.343,38.3522,38.2969,38.2969,5400.0
2015-05-06 12:45:00,41.56,41.61,41.56,41.61,5100.0,38.2969,38.343,38.2969,38.343,5100.0
2015-05-06 12:50:00,41.6,41.6,41.55,41.55,5400.0,38.3338,38.3338,38.2877,38.2877,5400.0
2015-05-06 12:55:00,41.54,41.58,41.53,41.54,5200.0,38.2785,38.3154,38.2693,38.2785,5200.0
2015-05-06 13:00:00,41.55,41.55,41.52,41.52,11300.0,38.2877,38.2877,38.2601,38.2601,11300.0
2015-05-06 13:05:00,41.53,41.57,41.53,41.55,3600.0,38.2693,38.3062,38.2693,38.2877,3600.0
2015-05-06 13:10:00,41.54,41.57,41.54,41.57,6100.0,38.2785,38.3062,38.2785,38.3062,6100.0
2015-05-06 13:15:00,41.56,41.59,41.56,41.59,4500.0,38.2969,38.3246,38.2969,38.3246,4500.0
2015-05-06 13:20:00,41.59,41.61,41.57,41.58,5700.0,38.3246,38.343,38.3062,38.3154,5700.0
2015-05-06 13:25:00,41.57,41.57,41.54,41.56,3800.0,38.3062,38.3062,38.2785,38.2969,3800.0
2015-05-06 13:30:00,41.55,41.55,41.51,41.51,6000.0,38.2877,38.2877,38.2509,38.2509,6000.0
2015-05-06 13:35:00,41.52,41.52,41.48,41.52,5600.0,38.2601,38.2601,38.2232,38.2601,5600.0
2015-05-06 13:40:00,41.52,41.52,41.5,41.5,6300.0,38.2601,38.2601,38.2417,38.2417,6300.0
2015-05-06 13:45:00,41.5,41.51,41.46,41.49,7500.0,38.2417,38.2509,38.2048,38.2324,7500.0
2015-05-06 13:50:00,41.48,41.48,41.43,41.44,5000.0,38.2232,38.2232,38.1772,38.1864,5000.0
2015-05-06 13:55:00,41.45,41.48,41.45,41.46,3800.0,38.1956,38.2232,38.1956,38.2048,3800.0
2015-05-06 14:00:00,41.46,41.49,41.45,41.46,8800.0,38.2048,38.2324,38.1956,38.2048,8800.0
2015-05-06 14:05:00,41.46,41.49,41.46,41.49,2900.0,38.2048,38.2324,38.2048,38.2324,2900.0
2015-05-06 14:10:00,41.48,41.48,41.42,41.43,4500.0,38.2232,38.2232,38.1679,38.1772,4500.0
2015-05-06 14:15:00,41.43,41.51,41.42,41.5,6200.0,38.1772,38.2509,38.1679,38.2417,6200.0
2015-05-06 14:20:00,41.49,41.49,41.46,41.46,5900.0,38.2324,38.2324,38.2048,38.2048,5900.0
2015-05-06 14:25:00,41.46,41.51,41.45,41.47,14800.0,38.2048,38.2509,38.1956,38.214,14800.0
2015-05-06 14:30:00,41.47,41.47,41.43,41.44,7800.0,38.214,38.214,38.1772,38.1864,7800.0
2015-05-06 14:35:00,41.43,41.43,41.37,41.39,12700.0,38.1772,38.1772,38.1219,38.1403,12700.0
2015-05-06 14:40:00,41.39,41.41,41.36,41.4,19500.0,38.1403,38.1587,38.1127,38.1495,19500.0
2015-05-06 14:45:00,41.39,41.43,41.38,41.43,13200.0,38.1403,38.1772,38.1311,38.1772,13200.0
2015-05-06 14:50:00,41.43,41.45,41.42,41.44,5500.0,38.1772,38.1956,38.1679,38.1864,5500.0
2015-05-06 14:55:00,41.43,41.47,41.41,41.45,8200.0,38.1772,38.214,38.1587,38.1956,8200.0
2015-05-06 15:00:00,41.45,41.49,41.43,41.47,9700.0,38.1956,38.2324,38.1772,38.214,9700.0
2015-05-06 15:05:00,41.47,41.5,41.46,41.5,9100.0,38.214,38.2417,38.2048,38.2417,9100.0
2015-05-06 15:10:00,41.49,41.5,41.47,41.49,22400.0,38.2324,38.2417,38.214,38.2324,22400.0
2015-05-06 15:15:00,41.5,41.5,41.43,41.44,14600.0,38.2417,38.2417,38.1772,38.1864,14600.0
2015-05-06 15:20:00,41.44,41.48,41.43,41.48,5600.0,38.1864,38.2232,38.1772,38.2232,5600.0
2015-05-06 15:25:00,41.48,41.54,41.48,41.53,17600.0,38.2232,38.2785,38.2232,38.2693,17600.0
2015-05-06 15:30:00,41.53,41.53,41.46,41.47,14900.0,38.2693,38.2693,38.2048,38.214,14900.0
2015-05-06 15:35:00,41.47,41.55,41.46,41.54,22700.0,38.214,38.2877,38.2048,38.2785,22700.0
2015-05-06 15:40:00,41.53,41.56,41.49,41.49,11900.0,38.2693,38.2969,38.2324,38.2324,11900.0
2015-05-06 15:45:00,41.49,41.51,41.46,41.49,31300.0,38.2324,38.2509,38.2048,38.2324,31300.0
2015-05-06 15:50:00,41.49,41.51,41.48,41.5,30500.0,38.2324,38.2509,38.2232,38.2417,30500.0
2015-05-06 15:55:00,41.49,41.59,41.48,41.59,108700.0,38.2324,38.3246,38.2232,38.3246,108700.0
2015-05-07 09:30:00,41.59,41.74,41.36,41.59,23500.0,38.3246,38.4628,38.1127,38.3246,23500.0
2015-05-07 09:35:00,41.6,41.69,41.59,41.59,12100.0,38.3338,38.4167,38.3246,38.3246,12100.0
2015-05-07 09:40:00,41.65,41.75,41.64,41.68,4000.0,38.3799,38.472,38.3707,38.4075,4000.0
2015-05-07 09:45:00,41.67,41.67,41.58,41.67,5500.0,38.3983,38.3983,38.3154,38.3983,5500.0
2015-05-07 09:50:00,41.66,41.68,41.54,41.57,19600.0,38.3891,38.4075,38.2785,38.3062,19600.0
2015-05-07 09:55:00,41.57,41.57,41.46,41.48,9800.0,38.3062,38.3062,38.2048,38.2232,9800.0
2015-05-07 10:00:00,41.49,41.56,41.39,41.56,16400.0,38.2324,38.2969,38.1403,38.2969,16400.0
2015-05-07 10:05:00,41.55,41.55,41.47,41.47,8900.0,38.2877,38.2877,38.214,38.214,8900.0
2015-05-07 10:10:00,41.48,41.53,41.48,41.49,5600.0,38.2232,38.2693,38.2232,38.2324,5600.0
2015-05-07 10:15:00,41.51,41.51,41.43,41.46,8200.0,38.2509,38.2509,38.1772,38.2048,8200.0
2015-05-07 10:20:00,41.45,41.48,41.41,41.41,7700.0,38.1956,38.2232,38.1587,38.1587,7700.0
2015-05-07 10:25:00,41.42,41.47,41.37,41.4,7700.0,38.1679,38.214,38.1219,38.1495,7700.0
2015-05-07 10:30:00,41.37,41.38,41.31,41.31,3700.0,38.1219,38.1311,38.0666,38.0666,3700.0
2015-05-07 10:35:00,41.34,41.44,41.34,41.44,8000.0,38.0942,38.1864,38.0942,38.1864,8000.0
2015-05-07 10:40:00,41.45,41.51,41.45,41.51,4900.0,38.1956,38.2509,38.1956,38.2509,4900.0
2015-05-07 10:45:00,41.51,41.63,41.51,41.59,12600.0,38.2509,38.3615,38.2509,38.3246,12600.0
2015-05-07 10:50:00,41.57,41.66,41.57,41.62,2600.0,38.3062,38.3891,38.3062,38.3522,2600.0
2015-05-07 10:55:00,41.63,41.65,41.62,41.64,2700.0,38.3615,38.3799,38.3522,38.3707,2700.0
2015-05-07 11:00:00,41.63,41.66,41.61,41.64,3100.0,38.3615,38.3891,38.343,38.3707,3100.0
2015-05-07 11:05:00,41.64,41.64,41.61,41.63,4100.0,38.3707,38.3707,38.343,38.3615,4100.0
2015-05-07 11:10:00,41.62,41.64,41.62,41.63,3700.0,38.3522,38.3707,38.3522,38.3615,3700.0
2015-05-07 11:15:00,41.62,41.68,41.62,41.67,4900.0,38.3522,38.4075,38.3522,38.3983,4900.0
2015-05-07 11:20:00,41.68,41.74,41.68,41.73,27500.0,38.4075,38.4628,38.4075,38.4536,27500.0
2015-05-07 11:25:00,41.73,41.74,41.72,41.72,9700.0,38.4536,38.4628,38.4444,38.4444,9700.0
2015-05-07 11:30:00,41.72,41.73,41.68,41.68,4200.0,38.4444,38.4536,38.4075,38.4075,4200.0
2015-05-07 11:35:00,41.67,41.7,41.67,41.68,2700.0,38.3983,38.426,38.3983,38.4075,2700.0
2015-05-07 11:40:00,41.68,41.71,41.65,41.66,4900.0,38.4075,38.4352,38.3799,38.3891,4900.0
2015-05-07 11:45:00,41.66,41.68,41.66,41.68,4400.0,38.3891,38.4075,38.3891,38.4075,4400.0
2015-05-07 11:50:00,41.67,41.69,41.66,41.67,2700.0,38.3983,38.4167,38.3891,38.3983,2700.0
2015-05-07 11:55:00,41.67,41.68,41.66,41.68,2700.0,38.3983,38.4075,38.3891,38.4075,2700.0
2015-05-07 12:00:00,41.67,41.68,41.66,41.68,4400.0,38.3983,38.4075,38.3891,38.4075,4400.0
2015-05-07 12:05:00,41.68,41.68,41.65,41.65,2700.0,38.4075,38.4075,38.3799,38.3799,2700.0
2015-05-07 12:10:00,41.65,41.69,41.65,41.69,3200.0,38.3799,38.4167,38.3799,38.4167,3200.0
2015-05-07 12:15:00,41.69,41.72,41.68,41.72,3700.0,38.4167,38.4444,38.4075,38.4444,3700.0
2015-05-07 12:20:00,41.73,41.74,41.69,41.74,4900.0,38.4536,38.4628,38.4167,38.4628,4900.0
2015-05-07 12:25:00,41.73,41.75,41.7,41.71,17000.0,38.4536,38.472,38.426,38.4352,17000.0
2015-05-07 12:30:00,41.71,41.75,41.71,41.73,9700.0,38.4352,38.472,38.4352,38.4536,9700.0
2015-05-07 12:35:00,41.75,41.81,41.75,41.79,5700.0,38.472,38.5273,38.472,38.5089,5700.0
2015-05-07 12:40:00,41.8,41.82,41.79,41.82,2500.0,38.5181,38.5365,38.5089,38.5365,2500.0
2015-05-07 12:45:00,41.82,41.82,41.78,41.8,5200.0,38.5365,38.5365,38.4997,38.5181,5200.0
2015-05-07 12:50:00,41.8,41.81,41.79,41.79,2900.0,38.5181,38.5273,38.5089,38.5089,2900.0
2015-05-07 12:55:00,41.79,41.8,41.77,41.8,5400.0,38.5089,38.5181,38.4905,38.5181,5400.0
2015-05-07 13:00:00,41.79,41.85,41.79,41.81,10800.0,38.5089,38.5642,38.5089,38.5273,10800.0
2015-05-07 13:05:00,41.81,41.82,41.79,41.81,4400.0,38.5273,38.5365,38.5089,38.5273,4400.0
2015-05-07 13:10:00,41.81,41.84,41.8,41.84,12400.0,38.5273,38.555,38.5181,38.555,12400.0
2015-05-07 13:15:00,41.84,41.85,41.83,41.84,14700.0,38.555,38.5642,38.5457,38.555,14700.0
2015-05-07 13:20:00,41.84,41.84,41.81,41.82,16900.0,38.555,38.555,38.5273,38.5365,16900.0
2015-05-07 13:25:00,41.83,41.83,41.81,41.82,5400.0,38.5457,38.5457,38.5273,38.5365,5400.0
2015-05-07 13:30:00,41.81,41.84,41.81,41.82,4800.0,38.5273,38.555,38.5273,38.5365,4800.0
2015-05-07 13:35:00,41.82,41.82,41.8,41.82,6800.0,38.5365,38.5365,38.5181,38.5365,6800.0
2015-05-07 13:40:00,41.82,41.83,41.81,41.83,6600.0,38.5365,38.5457,38.5273,38.5457,6600.0
2015-05-07 13:45:00,41.82,41.82,41.79,41.79,5900.0,38.5365,38.5365,38.5089,38.5089,5900.0
2015-05-07 13:50:00,41.8,41.8,41.76,41.76,3900.0,38.5181,38.5181,38.4812,38.4812,3900.0
2015-05-07 13:55:00,41.76,41.77,41.75,41.76,7800.0,38.4812,38.4905,38.472,38.4812,7800.0
2015-05-07 14:00:00,41.75,41.77,41.74,41.77,5600.0,38.472,38.4905,38.4628,38.4905,5600.0
2015-05-07 14:05:00,41.77,41.78,41.75,41.78,4100.0,38.4905,38.4997,38.472,38.4997,4100.0
2015-05-07 14:10:00,41.77,41.79,41.77,41.79,3700.0,38.4905,38.5089,38.4905,38.5089,3700.0
2015-05-07 14:15:00,41.78,41.81,41.78,41.81,4400.0,38.4997,38.5273,38.4997,38.5273,4400.0
2015-05-07 14:20:00,41.8,41.82,41.8,41.81,6600.0,38.5181,38.5365,38.5181,38.5273,6600.0
2015-05-07 14:25:00,41.81,41.83,41.81,41.83,2800.0,38.5273,38.5457,38.5273,38.5457,2800.0
2015-05-07 14:30:00,41.82,41.83,41.81,41.81,7900.0,38.5365,38.5457,38.5273,38.5273,7900.0
2015-05-07 14:35:00,41.82,41.82,41.8,41.8,4300.0,38.5365,38.5365,38.5181,38.5181,4300.0
2015-05-07 14:40:00,41.8,41.81,41.78,41.79,9600.0,38.5181,38.5273,38.4997,38.5089,9600.0
2015-05-07 14:45:00,41.79,41.8,41.77,41.77,5800.0,38.5089,38.5181,38.4905,38.4905,5800.0
2015-05-07 14:50:00,41.77,41.79,41.76,41.78,8300.0,38.4905,38.5089,38.4812,38.4997,8300.0
2015-05-07 14:55:00,41.79,41.8,41.78,41.8,6200.0,38.5089,38.5181,38.4997,38.5181,6200.0
2015-05-07 15:00:00,41.79,41.83,41.79,41.82,12300.0,38.5089,38.5457,38.5089,38.5365,12300.0
2015-05-07 15:05:00,41.82,41.82,41.78,41.79,11800.0,38.5365,38.5365,38.4997,38.5089,11800.0
2015-05-07 15:10:00,41.79,41.8,41.76,41.77,8800.0,38.5089,38.5181,38.4812,38.4905,8800.0
2015-05-07 15:15:00,41.76,41.77,41.72,41.75,24200.0,38.4812,38.4905,38.4444,38.472,24200.0
2015-05-07 15:20:00,41.74,41.77,41.73,41.73,12400.0,38.4628,38.4905,38.4536,38.4536,12400.0
2015-05-07 15:25:00,41.73,41.74,41.71,41.74,14400.0,38.4536,38.4628,38.4352,38.4628,14400.0
2015-05-07 15:30:00,41.74,41.77,41.73,41.77,19100.0,38.4628,38.4905,38.4536,38.4905,19100.0
2015-05-07 15:35:00,41.76,41.79,41.76,41.78,26600.0,38.4812,38.5089,38.4812,38.4997,26600.0
2015-05-07 15:40:00,41.78,41.79,41.77,41.77,39900.0,38.4997,38.5089,38.4905,38.4905,39900.0
2015-05-07 15:45:00,41.78,41.8,41.77,41.79,26200.0,38.4997,38.5181,38.4905,38.5089,26200.0
2015-05-07 15:50:00,41.8,41.83,41.79,41.83,39000.0,38.5181,38.5457,38.5089,38.5457,39000.0
2015-05-07 15:55:00,41.83,41.84,41.78,41.79,87400.0,38.5457,38.555,38.4997,38.5089,87400.0
2015-05-08 09:30:00,42.23,42.39,42.21,42.31,19400.0,38.9143,39.0618,38.8959,38.9881,19400.0
2015-05-08 09:35:00,42.32,42.46,42.28,42.39,12900.0,38.9973,39.1263,38.9604,39.0618,12900.0
2015-05-08 09:40:00,42.37,42.5,42.37,42.5,14400.0,39.0434,39.1631,39.0434,39.1631,14400.0
2015-05-08 09:45:00,42.49,42.5,42.37,42.39,8800.0,39.1539,39.1631,39.0434,39.0618,8800.0
2015-05-08 09:50:00,42.4,42.41,42.33,42.35,8300.0,39.071,39.0802,39.0065,39.0249,8300.0
2015-05-08 09:55:00,42.34,42.41,42.34,42.41,7000.0,39.0157,39.0802,39.0157,39.0802,7000.0
2015-05-08 10:00:00,42.41,42.5,42.41,42.48,6900.0,39.0802,39.1631,39.0802,39.1447,6900.0
2015-05-08 10:05:00,42.48,42.49,42.44,42.48,7000.0,39.1447,39.1539,39.1079,39.1447,7000.0
2015-05-08 10:10:00,42.48,42.52,42.47,42.5,9400.0,39.1447,39.1816,39.1355,39.1631,9400.0
2015-05-08 10:15:00,42.5,42.5,42.45,42.47,8600.0,39.1631,39.1631,39.1171,39.1355,8600.0
2015-05-08 10:20:00,42.47,42.5,42.47,42.48,7400.0,39.1355,39.1631,39.1355,39.1447,7400.0
2015-05-08 10:25:00,42.48,42.52,42.48,42.51,13000.0,39.1447,39.1816,39.1447,39.1724,13000.0
2015-05-08 10:30:00,42.52,42.53,42.5,42.52,10100.0,39.1816,39.1908,39.1631,39.1816,10100.0
2015-05-08 10:35:00,42.52,42.53,42.5,42.52,12000.0,39.1816,39.1908,39.1631,39.1816,12000.0
2015-05-08 10:40:00,42.52,42.52,42.45,42.46,15700.0,39.1816,39.1816,39.1171,39.1263,15700.0
2015-05-08 10:45:00,42.46,42.47,42.43,42.44,11800.0,39.1263,39.1355,39.0986,39.1079,11800.0
2015-05-08 10:50:00,42.44,42.48,42.43,42.48,8200.0,39.1079,39.1447,39.0986,39.1447,8200.0
2015-05-08 10:55:00,42.48,42.48,42.41,42.41,11200.0,39.1447,39.1447,39.0802,39.0802,11200.0
2015-05-08 11:00:00,42.41,42.42,42.37,42.38,11000.0,39.0802,39.0894,39.0434,39.0526,11000.0
2015-05-08 11:05:00,42.38,42.39,42.36,42.39,9100.0,39.0526,39.0618,39.0341,39.0618,9100.0
2015-05-08 11:10:00,42.39,42.42,42.37,42.41,4700.0,39.0618,39.0894,39.0434,39.0802,4700.0
2015-05-08 11:15:00,42.41,42.44,42.41,42.43,7800.0,39.0802,39.1079,39.0802,39.0986,7800.0
2015-05-08 11:20:00,42.43,42.45,42.41,42.45,4500.0,39.0986,39.1171,39.0802,39.1171,4500.0
2015-05-08 11:25:00,42.45,42.45,42.41,42.42,8700.0,39.1171,39.1171,39.0802,39.0894,8700.0
2015-05-08 11:30:00,42.42,42.45,42.41,42.43,7700.0,39.0894,39.1171,39.0802,39.0986,7700.0
2015-05-08 11:35:00,42.43,42.44,42.43,42.44,1800.0,39.0986,39.1079,39.0986,39.1079,1800.0
2015-05-08 11:40:00,42.44,42.47,42.43,42.46,6600.0,39.1079,39.1355,39.0986,39.1263,6600.0
2015-05-08 11:45:00,42.46,42.5,42.44,42.5,8000.0,39.1263,39.1631,39.1079,39.1631,8000.0
2015-05-08 11:50:00,42.5,42.51,42.47,42.48,11800.0,39.1631,39.1724,39.1355,39.1447,11800.0
2015-05-08 11:55:00,42.49,42.51,42.49,42.51,7700.0,39.1539,39.1724,39.1539,39.1724,7700.0
2015-05-08 12:00:00,42.51,42.53,42.5,42.51,19600.0,39.1724,39.1908,39.1631,39.1724,19600.0
2015-05-08 12:05:00,42.51,42.52,42.47,42.48,19800.0,39.1724,39.1816,39.1355,39.1447,19800.0
2015-05-08 12:10:00,42.48,42.48,42.44,42.45,11400.0,39.1447,39.1447,39.1079,39.1171,11400.0
2015-05-08 12:15:00,42.45,42.45,42.43,42.44,6200.0,39.1171,39.1171,39.0986,39.1079,6200.0
2015-05-08 12:20:00,42.43,42.44,42.42,42.44,5600.0,39.0986,39.1079,39.0894,39.1079,5600.0
2015-05-08 12:25:00,42.44,42.46,42.44,42.44,9300.0,39.1079,39.1263,39.1079,39.1079,9300.0
2015-05-08 12:30:00,42.45,42.46,42.44,42.45,5100.0,39.1171,39.1263,39.1079,39.1171,5100.0
2015-05-08 12:35:00,42.45,42.45,42.4,42.4,10900.0,39.1171,39.1171,39.071,39.071,10900.0
2015-05-08 12:40:00,42.4,42.4,42.38,42.38,9500.0,39.071,39.071,39.0526,39.0526,9500.0
2015-05-08 12:45:00,42.39,42.4,42.37,42.38,5800.0,39.0618,39.071,39.0434,39.0526,5800.0
2015-05-08 12:50:00,42.39,42.39,42.35,42.36,6400.0,39.0618,39.0618,39.0249,39.0341,6400.0
2015-05-08 12:55:00,42.36,42.38,42.35,42.38,2900.0,39.0341,39.0526,39.0249,39.0526,2900.0
2015-05-08 13:00:00,42.38,42.38,42.36,42.37,4600.0,39.0526,39.0526,39.0341,39.0434,4600.0
2015-05-08 13:05:00,42.37,42.37,42.31,42.34,9100.0,39.0434,39.0434,38.9881,39.0157,9100.0
2015-05-08 13:10:00,42.34,42.37,42.34,42.34,3400.0,39.0157,39.0434,39.0157,39.0157,3400.0
2015-05-08 13:15:00,42.35,42.38,42.34,42.38,4800.0,39.0249,39.0526,39.0157,39.0526,4800.0
2015-05-08 13:20:00,42.38,42.38,42.36,42.36,5400.0,39.0526,39.0526,39.0341,39.0341,5400.0
2015-05-08 13:25:00,42.35,42.37,42.34,42.36,4600.0,39.0249,39.0434,39.0157,39.0341,4600.0
2015-05-08 13:30:00,42.36,42.36,42.35,42.35,2300.0,39.0341,39.0341,39.0249,39.0249,2300.0
2015-05-08 13:35:00,42.35,42.38,42.34,42.36,5800.0,39.0249,39.0526,39.0157,39.0341,5800.0
2015-05-08 13:40:00,42.35,42.38,42.35,42.38,5400.0,39.0249,39.0526,39.0249,39.0526,5400.0
2015-05-08 13:45:00,42.38,42.38,42.37,42.38,1500.0,39.0526,39.0526,39.0434,39.0526,1500.0
2015-05-08 13:50:00,42.38,42.39,42.36,42.39,7900.0,39.0526,39.0618,39.0341,39.0618,7900.0
2015-05-08 13:55:00,42.39,42.39,42.38,42.39,1700.0,39.0618,39.0618,39.0526,39.0618,1700.0
2015-05-08 14:00:00,42.38,42.4,42.37,42.4,5000.0,39.0526,39.071,39.0434,39.071,5000.0
2015-05-08 14:05:00,42.39,42.41,42.39,42.39,6300.0,39.0618,39.0802,39.0618,39.0618,6300.0
2015-05-08 14:10:00,42.4,42.42,42.39,42.41,4500.0,39.071,39.0894,39.0618,39.0802,4500.0
2015-05-08 14:15:00,42.41,42.42,42.41,42.42,1400.0,39.0802,39.0894,39.0802,39.0894,1400.0
2015-05-08 14:20:00,42.41,42.43,42.41,42.42,5500.0,39.0802,39.0986,39.0802,39.0894,5500.0
2015-05-08 14:25:00,42.43,42.43,42.42,42.43,3500.0,39.0986,39.0986,39.0894,39.0986,3500.0
2015-05-08 14:30:00,42.43,42.45,42.42,42.45,9000.0,39.0986,39.1171,39.0894,39.1171,9000.0
2015-05-08 14:35:00,42.45,42.46,42.44,42.45,12900.0,39.1171,39.1263,39.1079,39.1171,12900.0
2015-05-08 14:40:00,42.46,42.47,42.45,42.45,9500.0,39.1263,39.1355,39.1171,39.1171,9500.0
2015-05-08 14:45:00,42.46,42.49,42.45,42.48,10400.0,39.1263,39.1539,39.1171,39.1447,10400.0
2015-05-08 14:50:00,42.48,42.49,42.45,42.46,12000.0,39.1447,39.1539,39.1171,39.1263,12000.0
2015-05-08 14:55:00,42.46,42.49,42.45,42.49,12700.0,39.1263,39.1539,39.1171,39.1539,12700.0
2015-05-08 15:00:00,42.5,42.5,42.48,42.49,13200.0,39.1631,39.1631,39.1447,39.1539,13200.0
2015-05-08 15:05:00,42.49,42.5,42.46,42.47,25600.0,39.1539,39.1631,39.1263,39.1355,25600.0
2015-05-08 15:10:00,42.48,42.48,42.46,42.48,18400.0,39.1447,39.1447,39.1263,39.1447,18400.0
2015-05-08 15:15:00,42.49,42.5,42.46,42.46,22300.0,39.1539,39.1631,39.1263,39.1263,22300.0
2015-05-08 15:20:00,42.47,42.48,42.46,42.46,17600.0,39.1355,39.1447,39.1263,39.1263,17600.0
2015-05-08 15:25:00,42.46,42.46,42.43,42.44,11400.0,39.1263,39.1263,39.0986,39.1079,11400.0
2015-05-08 15:30:00,42.44,42.49,42.43,42.49,22000.0,39.1079,39.1539,39.0986,39.1539,22000.0
2015-05-08 15:35:00,42.49,42.51,42.48,42.51,18600.0,39.1539,39.1724,39.1447,39.1724,18600.0
2015-05-08 15:40:00,42.51,42.51,42.5,42.51,16000.0,39.1724,39.1724,39.1631,39.1724,16000.0
2015-05-08 15:45:00,42.51,42.52,42.49,42.52,34900.0,39.1724,39.1816,39.1539,39.1816,34900.0
2015-05-08 15:50:00,42.52,42.52,42.48,42.52,43200.0,39.1816,39.1816,39.1447,39.1816,43200.0
2015-05-08 15:55:00,42.51,42.52,42.49,42.49,77800.0,39.1724,39.1816,39.1539,39.1539,77800.0
2015-05-11 09:30:00,42.39,42.53,42.39,42.53,22200.0,39.0618,39.1908,39.0618,39.1908,22200.0
2015-05-11 09:35:00,42.54,42.58,42.48,42.49,11700.0,39.2,39.2369,39.1447,39.1539,11700.0
2015-05-11 09:40:00,42.48,42.57,42.48,42.51,6100.0,39.1447,39.2276,39.1447,39.1724,6100.0
2015-05-11 09:45:00,42.53,42.59,42.53,42.57,2800.0,39.1908,39.2461,39.1908,39.2276,2800.0
2015-05-11 09:50:00,42.56,42.61,42.53,42.58,13600.0,39.2184,39.2645,39.1908,39.2369,13600.0
2015-05-11 09:55:00,42.58,42.59,42.48,42.52,6900.0,39.2369,39.2461,39.1447,39.1816,6900.0
2015-05-11 10:00:00,42.52,42.58,42.51,42.56,3800.0,39.1816,39.2369,39.1724,39.2184,3800.0
2015-05-11 10:05:00,42.56,42.61,42.56,42.58,6700.0,39.2184,39.2645,39.2184,39.2369,6700.0
2015-05-11 10:10:00,42.59,42.62,42.58,42.62,5000.0,39.2461,39.2737,39.2369,39.2737,5000.0
2015-05-11 10:15:00,42.61,42.64,42.6,42.61,8500.0,39.2645,39.2922,39.2553,39.2645,8500.0
2015-05-11 10:20:00,42.61,42.64,42.6,42.63,7100.0,39.2645,39.2922,39.2553,39.2829,7100.0
2015-05-11 10:25:00,42.63,42.65,42.58,42.58,9900.0,39.2829,39.3014,39.2369,39.2369,9900.0
2015-05-11 10:30:00,42.58,42.58,42.5,42.53,8200.0,39.2369,39.2369,39.1631,39.1908,8200.0
2015-05-11 10:35:00,42.54,42.54,42.49,42.52,8900.0,39.2,39.2,39.1539,39.1816,8900.0
2015-05-11 10:40:00,42.51,42.6,42.5,42.6,6400.0,39.1724,39.2553,39.1631,39.2553,6400.0
2015-05-11 10:45:00,42.6,42.64,42.6,42.62,6300.0,39.2553,39.2922,39.2553,39.2737,6300.0
2015-05-11 10:50:00,42.62,42.65,42.61,42.62,5900.0,39.2737,39.3014,39.2645,39.2737,5900.0
2015-05-11 10:55:00,42.63,42.64,42.6,42.63,8100.0,39.2829,39.2922,39.2553,39.2829,8100.0
2015-05-11 11:00:00,42.62,42.62,42.55,42.55,6100.0,39.2737,39.2737,39.2092,39.2092,6100.0
2015-05-11 11:05:00,42.55,42.59,42.54,42.59,5200.0,39.2092,39.2461,39.2,39.2461,5200.0
2015-05-11 11:10:00,42.6,42.65,42.6,42.64,9600.0,39.2553,39.3014,39.2553,39.2922,9600.0
2015-05-11 11:15:00,42.64,42.67,42.63,42.67,7100.0,39.2922,39.3198,39.2829,39.3198,7100.0
2015-05-11 11:20:00,42.67,42.68,42.61,42.61,13900.0,39.3198,39.329,39.2645,39.2645,13900.0
2015-05-11 11:25:00,42.61,42.66,42.61,42.64,14700.0,39.2645,39.3106,39.2645,39.2922,14700.0
2015-05-11 11:30:00,42.64,42.65,42.63,42.63,2500.0,39.2922,39.3014,39.2829,39.2829,2500.0
2015-05-11 11:35:00,42.64,42.68,42.64,42.68,8700.0,39.2922,39.329,39.2922,39.329,8700.0
2015-05-11 11:40:00,42.67,42.7,42.65,42.65,4900.0,39.3198,39.3474,39.3014,39.3014,4900.0
2015-05-11 11:45:00,42.65,42.68,42.65,42.67,4000.0,39.3014,39.329,39.3014,39.3198,4000.0
2015-05-11 11:50:00,42.68,42.72,42.68,42.7,6800.0,39.329,39.3659,39.329,39.3474,6800.0
2015-05-11 11:55:00,42.7,42.72,42.7,42.7,11100.0,39.3474,39.3659,39.3474,39.3474,11100.0
2015-05-11 12:00:00,42.7,42.71,42.64,42.65,13900.0,39.3474,39.3567,39.2922,39.3014,13900.0
2015-05-11 12:05:00,42.64,42.65,42.59,42.59,12000.0,39.2922,39.3014,39.2461,39.2461,12000.0
2015-05-11 12:10:00,42.6,42.63,42.59,42.59,4500.0,39.2553,39.2829,39.2461,39.2461,4500.0
2015-05-11 12:15:00,42.6,42.61,42.6,42.6,6600.0,39.2553,39.2645,39.2553,39.2553,6600.0
2015-05-11 12:20:00,42.6,42.6,42.57,42.58,6200.0,39.2553,39.2553,39.2276,39.2369,6200.0
2015-05-11 12:25:00,42.59,42.59,42.56,42.59,14200.0,39.2461,39.2461,39.2184,39.2461,14200.0
2015-05-11 12:30:00,42.59,42.59,42.57,42.57,6100.0,39.2461,39.2461,39.2276,39.2276,6100.0
2015-05-11 12:35:00,42.58,42.62,42.58,42.59,6800.0,39.2369,39.2737,39.2369,39.2461,6800.0
2015-05-11 12:40:00,42.59,42.62,42.59,42.59,59500.0,39.2461,39.2737,39.2461,39.2461,59500.0
2015-05-11 12:45:00,42.6,42.61,42.59,42.61,22500.0,39.2553,39.2645,39.2461,39.2645,22500.0
2015-05-11 12:50:00,42.62,42.66,42.61,42.65,6400.0,39.2737,39.3106,39.2645,39.3014,6400.0
2015-05-11 12:55:00,42.64,42.67,42.64,42.65,4900.0,39.2922,39.3198,39.2922,39.3014,4900.0
2015-05-11 13:00:00,42.65,42.69,42.65,42.68,5100.0,39.3014,39.3382,39.3014,39.329,5100.0
2015-05-11 13:05:00,42.69,42.71,42.69,42.71,4000.0,39.3382,39.3567,39.3382,39.3567,4000.0
2015-05-11 13:10:00,42.71,42.76,42.71,42.75,5100.0,39.3567,39.4027,39.3567,39.3935,5100.0
2015-05-11 13:15:00,42.75,42.75,42.73,42.73,6000.0,39.3935,39.3935,39.3751,39.3751,6000.0
2015-05-11 13:20:00,42.73,42.77,42.73,42.75,5900.0,39.3751,39.4119,39.3751,39.3935,5900.0
2015-05-11 13:25:00,42.76,42.78,42.75,42.78,5200.0,39.4027,39.4212,39.3935,39.4212,5200.0
2015-05-11 13:30:00,42.78,42.8,42.77,42.79,12900.0,39.4212,39.4396,39.4119,39.4304,12900.0
2015-05-11 13:35:00,42.79,42.82,42.79,42.81,12700.0,39.4304,39.458,39.4304,39.4488,12700.0
2015-05-11 13:40:00,42.82,42.83,42.82,42.82,7300.0,39.458,39.4672,39.458,39.458,7300.0
2015-05-11 13:45:00,42.82,42.83,42.81,42.82,9000.0,39.458,39.4672,39.4488,39.458,9000.0
2015-05-11 13:50:00,42.82,42.83,42.82,42.83,6700.0,39.458,39.4672,39.458,39.4672,6700.0
2015-05-11 13:55:00,42.83,42.83,42.75,42.75,14000.0,39.4672,39.4672,39.3935,39.3935,14000.0
2015-05-11 14:00:00,42.75,42.75,42.72,42.75,11000.0,39.3935,39.3935,39.3659,39.3935,11000.0
2015-05-11 14:05:00,42.75,42.75,42.72,42.73,10300.0,39.3935,39.3935,39.3659,39.3751,10300.0
2015-05-11 14:10:00,42.73,42.75,42.72,42.74,9700.0,39.3751,39.3935,39.3659,39.3843,9700.0
2015-05-11 14:15:00,42.73,42.73,42.71,42.72,1700.0,39.3751,39.3751,39.3567,39.3659,1700.0
2015-05-11 14:20:00,42.72,42.74,42.71,42.72,6700.0,39.3659,39.3843,39.3567,39.3659,6700.0
2015-05-11 14:25:00,42.73,42.74,42.71,42.71,6500.0,39.3751,39.3843,39.3567,39.3567,6500.0
2015-05-11 14:30:00,42.71,42.72,42.7,42.7,8200.0,39.3567,39.3659,39.3474,39.3474,8200.0
2015-05-11 14:35:00,42.7,42.71,42.67,42.68,4900.0,39.3474,39.3567,39.3198,39.329,4900.0
2015-05-11 14:40:00,42.67,42.71,42.67,42.67,8600.0,39.3198,39.3567,39.3198,39.3198,8600.0
2015-05-11 14:45:00,42.67,42.67,42.65,42.66,6600.0,39.3198,39.3198,39.3014,39.3106,6600.0
2015-05-11 14:50:00,42.67,42.67,42.63,42.63,6500.0,39.3198,39.3198,39.2829,39.2829,6500.0
2015-05-11 14:55:00,42.63,42.66,42.61,42.66,10500.0,39.2829,39.3106,39.2645,39.3106,10500.0
2015-05-11 15:00:00,42.65,42.66,42.64,42.66,22300.0,39.3014,39.3106,39.2922,39.3106,22300.0
2015-05-11 15:05:00,42.67,42.71,42.66,42.7,9500.0,39.3198,39.3567,39.3106,39.3474,9500.0
2015-05-11 15:10:00,42.71,42.71,42.69,42.71,7900.0,39.3567,39.3567,39.3382,39.3567,7900.0
2015-05-11 15:15:00,42.71,42.71,42.68,42.68,12400.0,39.3567,39.3567,39.329,39.329,12400.0
2015-05-11 15:20:00,42.68,42.69,42.67,42.69,11500.0,39.329,39.3382,39.3198,39.3382,11500.0
2015-05-11 15:25:00,42.68,42.7,42.68,42.7,13400.0,39.329,39.3474,39.329,39.3474,13400.0
2015-05-11 15:30:00,42.7,42.71,42.67,42.67,16700.0,39.3474,39.3567,39.3198,39.3198,16700.0
2015-05-11 15:35:00,42.67,42.68,42.65,42.67,14700.0,39.3198,39.329,39.3014,39.3198,14700.0
2015-05-11 15:40:00,42.68,42.68,42.67,42.68,9200.0,39.329,39.329,39.3198,39.329,9200.0
2015-05-11 15:45:00,42.67,42.68,42.62,42.62,35400.0,39.3198,39.329,39.2737,39.2737,35400.0
2015-05-11 15:50:00,42.63,42.64,42.61,42.64,20600.0,39.2829,39.2922,39.2645,39.2922,20600.0
2015-05-11 15:55:00,42.64,42.66,42.61,42.61,53400.0,39.2922,39.3106,39.2645,39.2645,53400.0
2015-05-12 09:30:00,42.36,42.5,42.0,42.0,50200.0,39.0341,39.1631,38.7024,38.7024,50200.0
2015-05-12 09:35:00,42.01,42.03,41.83,41.86,49500.0,38.7116,38.73,38.5457,38.5734,49500.0
2015-05-12 09:40:00,41.85,41.85,41.63,41.63,28900.0,38.5642,38.5642,38.3615,38.3615,28900.0
2015-05-12 09:45:00,41.63,41.81,41.62,41.69,14200.0,38.3615,38.5273,38.3522,38.4167,14200.0
2015-05-12 09:50:00,41.65,41.71,41.65,41.7,26000.0,38.3799,38.4352,38.3799,38.426,26000.0
2015-05-12 09:55:00,41.7,41.71,41.62,41.64,20000.0,38.426,38.4352,38.3522,38.3707,20000.0
2015-05-12 10:00:00,41.63,41.7,41.5,41.7,53300.0,38.3615,38.426,38.2417,38.426,53300.0
2015-05-12 10:05:00,41.7,41.89,41.69,41.84,20300.0,38.426,38.601,38.4167,38.555,20300.0
2015-05-12 10:10:00,41.84,41.85,41.75,41.79,12600.0,38.555,38.5642,38.472,38.5089,12600.0
2015-05-12 10:15:00,41.79,41.83,41.74,41.75,19000.0,38.5089,38.5457,38.4628,38.472,19000.0
2015-05-12 10:20:00,41.76,41.78,41.69,41.69,41400.0,38.4812,38.4997,38.4167,38.4167,41400.0
2015-05-12 10:25:00,41.69,41.7,41.57,41.57,47200.0,38.4167,38.426,38.3062,38.3062,47200.0
2015-05-12 10:30:00,41.58,41.76,41.57,41.75,25200.0,38.3154,38.4812,38.3062,38.472,25200.0
2015-05-12 10:35:00,41.75,41.8,41.73,41.8,11600.0,38.472,38.5181,38.4536,38.5181,11600.0
2015-05-12 10:40:00,41.82,41.87,41.81,41.84,12000.0,38.5365,38.5826,38.5273,38.555,12000.0
2015-05-12 10:45:00,41.84,41.91,41.78,41.79,54700.0,38.555,38.6195,38.4997,38.5089,54700.0
2015-05-12 10:50:00,41.79,41.79,41.74,41.74,24600.0,38.5089,38.5089,38.4628,38.4628,24600.0
2015-05-12 10:55:00,41.75,41.76,41.68,41.68,17800.0,38.472,38.4812,38.4075,38.4075,17800.0
2015-05-12 11:00:00,41.69,41.72,41.64,41.72,32000.0,38.4167,38.4444,38.3707,38.4444,32000.0
2015-05-12 11:05:00,41.72,41.82,41.71,41.78,20400.0,38.4444,38.5365,38.4352,38.4997,20400.0
2015-05-12 11:10:00,41.79,41.8,41.73,41.73,25900.0,38.5089,38.5181,38.4536,38.4536,25900.0
2015-05-12 11:15:00,41.74,41.76,41.62,41.63,48300.0,38.4628,38.4812,38.3522,38.3615,48300.0
2015-05-12 11:20:00,41.64,41.71,41.63,41.71,21100.0,38.3707,38.4352,38.3615,38.4352,21100.0
2015-05-12 11:25:00,41.7,41.72,41.67,41.72,21500.0,38.426,38.4444,38.3983,38.4444,21500.0
2015-05-12 11:30:00,41.71,41.81,41.7,41.81,109600.0,38.4352,38.5273,38.426,38.5273,109600.0
2015-05-12 11:35:00,41.8,41.82,41.78,41.82,5700.0,38.5181,38.5365,38.4997,38.5365,5700.0
2015-05-12 11:40:00,41.82,41.86,41.81,41.83,13000.0,38.5365,38.5734,38.5273,38.5457,13000.0
2015-05-12 11:45:00,41.83,41.85,41.79,41.8,37100.0,38.5457,38.5642,38.5089,38.5181,37100.0
2015-05-12 11:50:00,41.8,41.81,41.76,41.79,9900.0,38.5181,38.5273,38.4812,38.5089,9900.0
2015-05-12 11:55:00,41.78,41.83,41.75,41.77,51300.0,38.4997,38.5457,38.472,38.4905,51300.0
2015-05-12 12:00:00,41.78,41.83,41.78,41.8,10700.0,38.4997,38.5457,38.4997,38.5181,10700.0
2015-05-12 12:05:00,41.8,41.81,41.75,41.75,9100.0,38.5181,38.5273,38.472,38.472,9100.0
2015-05-12 12:10:00,41.75,41.8,41.75,41.79,11700.0,38.472,38.5181,38.472,38.5089,11700.0
2015-05-12 12:15:00,41.79,41.81,41.76,41.77,14000.0,38.5089,38.5273,38.4812,38.4905,14000.0
2015-05-12 12:20:00,41.78,41.79,41.77,41.79,3900.0,38.4997,38.5089,38.4905,38.5089,3900.0
2015-05-12 12:25:00,41.79,41.81,41.77,41.77,7600.0,38.5089,38.5273,38.4905,38.4905,7600.0
2015-05-12 12:30:00,41.78,41.8,41.75,41.77,20500.0,38.4997,38.5181,38.472,38.4905,20500.0
2015-05-12 12:35:00,41.77,41.84,41.76,41.84,9200.0,38.4905,38.555,38.4812,38.555,9200.0
2015-05-12 12:40:00,41.84,41.86,41.83,41.84,6700.0,38.555,38.5734,38.5457,38.555,6700.0
2015-05-12 12:45:00,41.85,41.85,41.83,41.84,6100.0,38.5642,38.5642,38.5457,38.555,6100.0
2015-05-12 12:50:00,41.84,41.86,41.84,41.84,16800.0,38.555,38.5734,38.555,38.555,16800.0
2015-05-12 12:55:00,41.85,41.85,41.79,41.79,14400.0,38.5642,38.5642,38.5089,38.5089,14400.0
2015-05-12 13:00:00,41.79,41.81,41.77,41.8,25300.0,38.5089,38.5273,38.4905,38.5181,25300.0
2015-05-12 13:05:00,41.81,41.81,41.79,41.81,13100.0,38.5273,38.5273,38.5089,38.5273,13100.0
2015-05-12 13:10:00,41.82,41.9,41.81,41.88,11700.0,38.5365,38.6103,38.5273,38.5918,11700.0
2015-05-12 13:15:00,41.89,41.9,41.84,41.86,10900.0,38.601,38.6103,38.555,38.5734,10900.0
2015-05-12 13:20:00,41.86,41.89,41.86,41.87,9800.0,38.5734,38.601,38.5734,38.5826,9800.0
2015-05-12 13:25:00,41.87,41.89,41.83,41.85,18400.0,38.5826,38.601,38.5457,38.5642,18400.0
2015-05-12 13:30:00,41.84,41.86,41.82,41.84,6300.0,38.555,38.5734,38.5365,38.555,6300.0
2015-05-12 13:35:00,41.85,41.88,41.83,41.85,9800.0,38.5642,38.5918,38.5457,38.5642,9800.0
2015-05-12 13:40:00,41.84,41.85,41.76,41.77,18000.0,38.555,38.5642,38.4812,38.4905,18000.0
2015-05-12 13:45:00,41.78,41.8,41.77,41.79,4000.0,38.4997,38.5181,38.4905,38.5089,4000.0
2015-05-12 13:50:00,41.79,41.84,41.79,41.82,12800.0,38.5089,38.555,38.5089,38.5365,12800.0
2015-05-12 13:55:00,41.83,41.85,41.79,41.8,11700.0,38.5457,38.5642,38.5089,38.5181,11700.0
2015-05-12 14:00:00,41.81,41.83,41.79,41.8,14700.0,38.5273,38.5457,38.5089,38.5181,14700.0
2015-05-12 14:05:00,41.8,41.81,41.79,41.8,30400.0,38.5181,38.5273,38.5089,38.5181,30400.0
2015-05-12 14:10:00,41.8,41.8,41.75,41.77,13400.0,38.5181,38.5181,38.472,38.4905,13400.0
2015-05-12 14:15:00,41.76,41.8,41.75,41.8,10300.0,38.4812,38.5181,38.472,38.5181,10300.0
2015-05-12 14:20:00,41.79,41.8,41.77,41.79,21700.0,38.5089,38.5181,38.4905,38.5089,21700.0
2015-05-12 14:25:00,41.8,41.82,41.79,41.8,20000.0,38.5181,38.5365,38.5089,38.5181,20000.0
2015-05-12 14:30:00,41.81,41.85,41.81,41.85,4900.0,38.5273,38.5642,38.5273,38.5642,4900.0
2015-05-12 14:35:00,41.85,41.88,41.84,41.84,18100.0,38.5642,38.5918,38.555,38.555,18100.0
2015-05-12 14:40:00,41.84,41.85,41.79,41.79,56300.0,38.555,38.5642,38.5089,38.5089,56300.0
2015-05-12 14:45:00,41.79,41.85,41.79,41.83,25100.0,38.5089,38.5642,38.5089,38.5457,25100.0
2015-05-12 14:50:00,41.83,41.85,41.79,41.83,25900.0,38.5457,38.5642,38.5089,38.5457,25900.0
2015-05-12 14:55:00,41.84,41.85,41.73,41.74,25700.0,38.555,38.5642,38.4536,38.4628,25700.0
2015-05-12 15:00:00,41.76,41.81,41.76,41.8,18500.0,38.4812,38.5273,38.4812,38.5181,18500.0
2015-05-12 15:05:00,41.8,41.84,41.76,41.84,18700.0,38.5181,38.555,38.4812,38.555,18700.0
2015-05-12 15:10:00,41.84,41.87,41.83,41.87,24400.0,38.555,38.5826,38.5457,38.5826,24400.0
2015-05-12 15:15:00,41.86,41.92,41.83,41.92,29300.0,38.5734,38.6287,38.5457,38.6287,29300.0
2015-05-12 15:20:00,41.92,41.98,41.91,41.98,37800.0,38.6287,38.684,38.6195,38.684,37800.0
2015-05-12 15:25:00,41.97,42.02,41.93,41.98,58000.0,38.6748,38.7208,38.6379,38.684,58000.0
2015-05-12 15:30:00,41.97,42.02,41.94,41.94,58700.0,38.6748,38.7208,38.6471,38.6471,58700.0
2015-05-12 15:35:00,41.94,42.0,41.93,41.96,32700.0,38.6471,38.7024,38.6379,38.6655,32700.0
2015-05-12 15:40:00,41.95,41.97,41.9,41.93,33100.0,38.6563,38.6748,38.6103,38.6379,33100.0
2015-05-12 15:45:00,41.93,41.97,41.92,41.95,36200.0,38.6379,38.6748,38.6287,38.6563,36200.0
2015-05-12 15:50:00,41.95,42.01,41.95,42.0,55300.0,38.6563,38.7116,38.6563,38.7024,55300.0
2015-05-12 15:55:00,42.0,42.01,41.9,41.92,80200.0,38.7024,38.7116,38.6103,38.6287,80200.0
2015-05-13 09:30:00,42.05,42.22,42.04,42.22,30800.0,38.7485,38.9051,38.7393,38.9051,30800.0
2015-05-13 09:35:00,42.21,42.29,42.18,42.18,9600.0,38.8959,38.9696,38.8683,38.8683,9600.0
2015-05-13 09:40:00,42.15,42.39,42.12,42.3,82800.0,38.8406,39.0618,38.813,38.9788,82800.0
2015-05-13 09:45:00,42.3,42.3,42.23,42.26,22100.0,38.9788,38.9788,38.9143,38.942,22100.0
2015-05-13 09:50:00,42.27,42.27,42.15,42.16,10800.0,38.9512,38.9512,38.8406,38.8498,10800.0
2015-05-13 09:55:00,42.15,42.16,41.97,41.98,27600.0,38.8406,38.8498,38.6748,38.684,27600.0
2015-05-13 10:00:00,41.98,42.0,41.95,42.0,7600.0,38.684,38.7024,38.6563,38.7024,7600.0
2015-05-13 10:05:00,42.0,42.02,41.97,42.0,9100.0,38.7024,38.7208,38.6748,38.7024,9100.0
2015-05-13 10:10:00,41.99,42.0,41.97,42.0,16200.0,38.6932,38.7024,38.6748,38.7024,16200.0
2015-05-13 10:15:00,42.0,42.0,41.88,41.9,24000.0,38.7024,38.7024,38.5918,38.6103,24000.0
2015-05-13 10:20:00,41.89,41.99,41.88,41.99,10200.0,38.601,38.6932,38.5918,38.6932,10200.0
2015-05-13 10:25:00,41.99,42.0,41.93,41.93,8700.0,38.6932,38.7024,38.6379,38.6379,8700.0
2015-05-13 10:30:00,41.93,41.93,41.82,41.82,15500.0,38.6379,38.6379,38.5365,38.5365,15500.0
2015-05-13 10:35:00,41.83,41.88,41.82,41.88,18500.0,38.5457,38.5918,38.5365,38.5918,18500.0
2015-05-13 10:40:00,41.88,41.91,41.87,41.9,11700.0,38.5918,38.6195,38.5826,38.6103,11700.0
2015-05-13 10:45:00,41.89,41.92,41.84,41.89,7300.0,38.601,38.6287,38.555,38.601,7300.0
2015-05-13 10:50:00,41.88,41.89,41.81,41.84,21000.0,38.5918,38.601,38.5273,38.555,21000.0
2015-05-13 10:55:00,41.83,41.84,41.73,41.73,19800.0,38.5457,38.555,38.4536,38.4536,19800.0
2015-05-13 11:00:00,41.73,41.78,41.73,41.76,9700.0,38.4536,38.4997,38.4536,38.4812,9700.0
2015-05-13 11:05:00,41.77,41.82,41.77,41.8,9700.0,38.4905,38.5365,38.4905,38.5181,9700.0
2015-05-13 11:10:00,41.81,41.86,41.79,41.79,21300.0,38.5273,38.5734,38.5089,38.5089,21300.0
2015-05-13 11:15:00,41.79,41.82,41.77,41.8,10800.0,38.5089,38.5365,38.4905,38.5181,10800.0
2015-05-13 11:20:00,41.8,41.82,41.76,41.82,5700.0,38.5181,38.5365,38.4812,38.5365,5700.0
2015-05-13 11:25:00,41.82,41.83,41.76,41.77,6600.0,38.5365,38.5457,38.4812,38.4905,6600.0
2015-05-13 11:30:00,41.77,41.82,41.73,41.81,21500.0,38.4905,38.5365,38.4536,38.5273,21500.0
2015-05-13 11:35:00,41.82,41.82,41.79,41.8,8600.0,38.5365,38.5365,38.5089,38.5181,8600.0
2015-05-13 11:40:00,41.81,41.84,41.8,41.81,15100.0,38.5273,38.555,38.5181,38.5273,15100.0
2015-05-13 11:45:00,41.8,41.82,41.79,41.8,7600.0,38.5181,38.5365,38.5089,38.5181,7600.0
2015-05-13 11:50:00,41.8,41.81,41.76,41.77,9000.0,38.5181,38.5273,38.4812,38.4905,9000.0
2015-05-13 11:55:00,41.77,41.79,41.74,41.75,8100.0,38.4905,38.5089,38.4628,38.472,8100.0
2015-05-13 12:00:00,41.76,41.78,41.75,41.78,8500.0,38.4812,38.4997,38.472,38.4997,8500.0
2015-05-13 12:05:00,41.79,41.81,41.75,41.76,21100.0,38.5089,38.5273,38.472,38.4812,21100.0
2015-05-13 12:10:00,41.77,41.82,41.77,41.8,6800.0,38.4905,38.5365,38.4905,38.5181,6800.0
2015-05-13 12:15:00,41.8,41.82,41.79,41.8,19900.0,38.5181,38.5365,38.5089,38.5181,19900.0
2015-05-13 12:20:00,41.8,41.81,41.76,41.76,9300.0,38.5181,38.5273,38.4812,38.4812,9300.0
2015-05-13 12:25:00,41.76,41.79,41.72,41.78,9800.0,38.4812,38.5089,38.4444,38.4997,9800.0
2015-05-13 12:30:00,41.77,41.81,41.75,41.8,60500.0,38.4905,38.5273,38.472,38.5181,60500.0
2015-05-13 12:35:00,41.8,41.85,41.8,41.83,38400.0,38.5181,38.5642,38.5181,38.5457,38400.0
2015-05-13 12:40:00,41.83,41.9,41.83,41.88,22400.0,38.5457,38.6103,38.5457,38.5918,22400.0
2015-05-13 12:45:00,41.88,41.91,41.85,41.89,15400.0,38.5918,38.6195,38.5642,38.601,15400.0
2015-05-13 12:50:00,41.9,41.95,41.89,41.95,5900.0,38.6103,38.6563,38.601,38.6563,5900.0
2015-05-13 12:55:00,41.94,41.96,41.9,41.96,7500.0,38.6471,38.6655,38.6103,38.6655,7500.0
2015-05-13 13:00:00,41.96,42.0,41.95,41.97,16800.0,38.6655,38.7024,38.6563,38.6748,16800.0
2015-05-13 13:05:00,41.97,41.97,41.94,41.94,5400.0,38.6748,38.6748,38.6471,38.6471,5400.0
2015-05-13 13:10:00,41.95,41.95,41.92,41.94,7500.0,38.6563,38.6563,38.6287,38.6471,7500.0
2015-05-13 13:15:00,41.94,41.94,41.89,41.9,20800.0,38.6471,38.6471,38.601,38.6103,20800.0
2015-05-13 13:20:00,41.9,41.9,41.86,41.88,7600.0,38.6103,38.6103,38.5734,38.5918,7600.0
2015-05-13 13:25:00,41.89,41.91,41.89,41.9,12000.0,38.601,38.6195,38.601,38.6103,12000.0
2015-05-13 13:30:00,41.9,41.92,41.88,41.88,9700.0,38.6103,38.6287,38.5918,38.5918,9700.0
2015-05-13 13:35:00,41.89,41.89,41.88,41.89,5200.0,38.601,38.601,38.5918,38.601,5200.0
2015-05-13 13:40:00,41.9,41.94,41.89,41.94,12200.0,38.6103,38.6471,38.601,38.6471,12200.0
2015-05-13 13:45:00,41.94,41.94,41.9,41.9,27800.0,38.6471,38.6471,38.6103,38.6103,27800.0
2015-05-13 13:50:00,41.91,41.92,41.88,41.89,22600.0,38.6195,38.6287,38.5918,38.601,22600.0
2015-05-13 13:55:00,41.89,41.97,41.89,41.96,15200.0,38.601,38.6748,38.601,38.6655,15200.0
2015-05-13 14:00:00,41.96,41.96,41.92,41.94,7700.0,38.6655,38.6655,38.6287,38.6471,7700.0
2015-05-13 14:05:00,41.94,41.96,41.9,41.94,15600.0,38.6471,38.6655,38.6103,38.6471,15600.0
2015-05-13 14:10:00,41.94,41.96,41.93,41.96,6300.0,38.6471,38.6655,38.6379,38.6655,6300.0
2015-05-13 14:15:00,41.96,41.98,41.95,41.97,21600.0,38.6655,38.684,38.6563,38.6748,21600.0
2015-05-13 14:20:00,41.96,41.98,41.96,41.98,5100.0,38.6655,38.684,38.6655,38.684,5100.0
2015-05-13 14:25:00,41.98,42.03,41.98,42.02,22000.0,38.684,38.73,38.684,38.7208,22000.0
2015-05-13 14:30:00,42.02,42.03,42.01,42.02,14800.0,38.7208,38.73,38.7116,38.7208,14800.0
2015-05-13 14:35:00,42.01,42.03,42.0,42.02,8400.0,38.7116,38.73,38.7024,38.7208,8400.0
2015-05-13 14:40:00,42.01,42.03,42.0,42.02,9200.0,38.7116,38.73,38.7024,38.7208,9200.0
2015-05-13 14:45:00,42.02,42.04,42.0,42.0,14400.0,38.7208,38.7393,38.7024,38.7024,14400.0
2015-05-13 14:50:00,42.0,42.01,41.8,41.91,78300.0,38.7024,38.7116,38.5181,38.6195,78300.0
2015-05-13 14:55:00,41.92,41.92,41.86,41.88,19900.0,38.6287,38.6287,38.5734,38.5918,19900.0
2015-05-13 15:00:00,41.88,41.89,41.85,41.86,25600.0,38.5918,38.601,38.5642,38.5734,25600.0
2015-05-13 15:05:00,41.86,41.86,41.83,41.84,29300.0,38.5734,38.5734,38.5457,38.555,29300.0
2015-05-13 15:10:00,41.85,41.85,41.83,41.85,24900.0,38.5642,38.5642,38.5457,38.5642,24900.0
2015-05-13 15:15:00,41.84,41.85,41.83,41.84,36200.0,38.555,38.5642,38.5457,38.555,36200.0
2015-05-13 15:20:00,41.84,41.86,41.78,41.86,62100.0,38.555,38.5734,38.4997,38.5734,62100.0
2015-05-13 15:25:00,41.86,41.89,41.78,41.79,41400.0,38.5734,38.601,38.4997,38.5089,41400.0
2015-05-13 15:30:00,41.78,41.79,41.72,41.75,46900.0,38.4997,38.5089,38.4444,38.472,46900.0
2015-05-13 15:35:00,41.74,41.77,41.73,41.73,34800.0,38.4628,38.4905,38.4536,38.4536,34800.0
2015-05-13 15:40:00,41.73,41.75,41.71,41.72,83600.0,38.4536,38.472,38.4352,38.4444,83600.0
2015-05-13 15:45:00,41.72,41.8,41.72,41.79,61200.0,38.4444,38.5181,38.4444,38.5089,61200.0
2015-05-13 15:50:00,41.8,41.83,41.79,41.81,66200.0,38.5181,38.5457,38.5089,38.5273,66200.0
2015-05-13 15:55:00,41.81,41.82,41.8,41.8,148400.0,38.5273,38.5365,38.5181,38.5181,148400.0
2015-05-14 09:30:00,42.18,42.23,42.01,42.09,30300.0,38.8683,38.9143,38.7116,38.7853,30300.0
2015-05-14 09:35:00,42.07,42.15,42.06,42.11,9400.0,38.7669,38.8406,38.7577,38.8038,9400.0
2015-05-14 09:40:00,42.04,42.07,41.95,41.95,6400.0,38.7393,38.7669,38.6563,38.6563,6400.0
2015-05-14 09:45:00,41.95,41.97,41.94,41.94,4700.0,38.6563,38.6748,38.6471,38.6471,4700.0
2015-05-14 09:50:00,41.95,42.0,41.95,41.98,5600.0,38.6563,38.7024,38.6563,38.684,5600.0
2015-05-14 09:55:00,41.98,42.0,41.92,41.92,5700.0,38.684,38.7024,38.6287,38.6287,5700.0
2015-05-14 10:00:00,41.92,41.99,41.88,41.99,4500.0,38.6287,38.6932,38.5918,38.6932,4500.0
2015-05-14 10:05:00,42.0,42.06,41.99,42.04,5100.0,38.7024,38.7577,38.6932,38.7393,5100.0
2015-05-14 10:10:00,42.05,42.08,42.05,42.07,4400.0,38.7485,38.7761,38.7485,38.7669,4400.0
2015-05-14 10:15:00,42.07,42.09,42.02,42.04,6800.0,38.7669,38.7853,38.7208,38.7393,6800.0
2015-05-14 10:20:00,42.05,42.05,42.0,42.02,7100.0,38.7485,38.7485,38.7024,38.7208,7100.0
2015-05-14 10:25:00,42.02,42.03,42.0,42.02,8600.0,38.7208,38.73,38.7024,38.7208,8600.0
2015-05-14 10:30:00,42.02,42.02,41.96,41.98,51500.0,38.7208,38.7208,38.6655,38.684,51500.0
2015-05-14 10:35:00,41.97,41.98,41.96,41.98,13000.0,38.6748,38.684,38.6655,38.684,13000.0
2015-05-14 10:40:00,41.98,42.03,41.97,41.98,35800.0,38.684,38.73,38.6748,38.684,35800.0
2015-05-14 10:45:00,41.97,41.99,41.95,41.99,9400.0,38.6748,38.6932,38.6563,38.6932,9400.0
2015-05-14 10:50:00,41.98,41.99,41.96,41.97,16600.0,38.684,38.6932,38.6655,38.6748,16600.0
2015-05-14 10:55:00,41.97,42.0,41.95,41.98,17600.0,38.6748,38.7024,38.6563,38.684,17600.0
2015-05-14 11:00:00,41.97,41.99,41.97,41.98,19000.0,38.6748,38.6932,38.6748,38.684,19000.0
2015-05-14 11:05:00,41.98,41.98,41.97,41.98,16300.0,38.684,38.684,38.6748,38.684,16300.0
2015-05-14 11:10:00,41.97,41.98,41.96,41.97,12800.0,38.6748,38.684,38.6655,38.6748,12800.0
2015-05-14 11:15:00,41.98,41.98,41.93,41.93,12700.0,38.684,38.684,38.6379,38.6379,12700.0
2015-05-14 11:20:00,41.93,41.93,41.92,41.93,8300.0,38.6379,38.6379,38.6287,38.6379,8300.0
2015-05-14 11:25:00,41.93,41.94,41.92,41.94,5300.0,38.6379,38.6471,38.6287,38.6471,5300.0
2015-05-14 11:30:00,41.94,41.96,41.94,41.95,10200.0,38.6471,38.6655,38.6471,38.6563,10200.0
2015-05-14 11:35:00,41.94,41.95,41.92,41.92,9700.0,38.6471,38.6563,38.6287,38.6287,9700.0
2015-05-14 11:40:00,41.93,41.93,41.89,41.89,8500.0,38.6379,38.6379,38.601,38.601,8500.0
2015-05-14 11:45:00,41.9,41.92,41.89,41.92,18600.0,38.6103,38.6287,38.601,38.6287,18600.0
2015-05-14 11:50:00,41.92,41.94,41.92,41.94,25700.0,38.6287,38.6471,38.6287,38.6471,25700.0
2015-05-14 11:55:00,41.94,41.94,41.87,41.89,29500.0,38.6471,38.6471,38.5826,38.601,29500.0
2015-05-14 12:00:00,41.9,41.93,41.9,41.9,5900.0,38.6103,38.6379,38.6103,38.6103,5900.0
2015-05-14 12:05:00,41.9,41.91,41.88,41.89,5400.0,38.6103,38.6195,38.5918,38.601,5400.0
2015-05-14 12:10:00,41.89,41.9,41.87,41.88,18300.0,38.601,38.6103,38.5826,38.5918,18300.0
2015-05-14 12:15:00,41.88,41.9,41.87,41.9,10200.0,38.5918,38.6103,38.5826,38.6103,10200.0
2015-05-14 12:20:00,41.9,41.91,41.89,41.89,22500.0,38.6103,38.6195,38.601,38.601,22500.0
2015-05-14 12:25:00,41.9,41.9,41.89,41.89,7100.0,38.6103,38.6103,38.601,38.601,7100.0
2015-05-14 12:30:00,41.9,41.91,41.89,41.9,23600.0,38.6103,38.6195,38.601,38.6103,23600.0
2015-05-14 12:35:00,41.91,41.91,41.89,41.89,9400.0,38.6195,38.6195,38.601,38.601,9400.0
2015-05-14 12:40:00,41.9,41.91,41.89,41.91,20100.0,38.6103,38.6195,38.601,38.6195,20100.0
2015-05-14 12:45:00,41.91,41.91,41.9,41.9,9100.0,38.6195,38.6195,38.6103,38.6103,9100.0
2015-05-14 12:50:00,41.91,41.93,41.9,41.93,12200.0,38.6195,38.6379,38.6103,38.6379,12200.0
2015-05-14 12:55:00,41.93,41.95,41.93,41.94,25100.0,38.6379,38.6563,38.6379,38.6471,25100.0
2015-05-14 13:00:00,41.95,41.95,41.92,41.93,19900.0,38.6563,38.6563,38.6287,38.6379,19900.0
2015-05-14 13:05:00,41.94,41.94,41.92,41.93,24800.0,38.6471,38.6471,38.6287,38.6379,24800.0
2015-05-14 13:10:00,41.93,41.93,41.92,41.92,7700.0,38.6379,38.6379,38.6287,38.6287,7700.0
2015-05-14 13:15:00,41.93,41.93,41.9,41.91,10900.0,38.6379,38.6379,38.6103,38.6195,10900.0
2015-05-14 13:20:00,41.92,41.93,41.91,41.93,9700.0,38.6287,38.6379,38.6195,38.6379,9700.0
2015-05-14 13:25:00,41.92,41.93,41.91,41.93,30500.0,38.6287,38.6379,38.6195,38.6379,30500.0
2015-05-14 13:30:00,41.93,41.98,41.92,41.98,36800.0,38.6379,38.684,38.6287,38.684,36800.0
2015-05-14 13:35:00,41.98,42.0,41.97,41.99,30900.0,38.684,38.7024,38.6748,38.6932,30900.0
2015-05-14 13:40:00,41.99,41.99,41.97,41.97,20500.0,38.6932,38.6932,38.6748,38.6748,20500.0
2015-05-14 13:45:00,41.98,41.98,41.96,41.96,9900.0,38.684,38.684,38.6655,38.6655,9900.0
2015-05-14 13:50:00,41.96,41.97,41.96,41.96,11000.0,38.6655,38.6748,38.6655,38.6655,11000.0
2015-05-14 13:55:00,41.96,41.98,41.96,41.97,18900.0,38.6655,38.684,38.6655,38.6748,18900.0
2015-05-14 14:00:00,41.98,41.98,41.96,41.96,11500.0,38.684,38.684,38.6655,38.6655,11500.0
2015-05-14 14:05:00,41.97,41.99,41.96,41.99,28300.0,38.6748,38.6932,38.6655,38.6932,28300.0
2015-05-14 14:10:00,41.98,42.0,41.98,41.99,20900.0,38.684,38.7024,38.684,38.6932,20900.0
2015-05-14 14:15:00,41.99,42.0,41.98,41.99,17800.0,38.6932,38.7024,38.684,38.6932,17800.0
2015-05-14 14:20:00,42.0,42.02,41.98,42.02,133000.0,38.7024,38.7208,38.684,38.7208,133000.0
2015-05-14 14:25:00,42.02,42.04,41.98,41.99,78700.0,38.7208,38.7393,38.684,38.6932,78700.0
2015-05-14 14:30:00,41.99,42.01,41.97,41.99,19600.0,38.6932,38.7116,38.6748,38.6932,19600.0
2015-05-14 14:35:00,41.98,42.02,41.97,42.0,246800.0,38.684,38.7208,38.6748,38.7024,246800.0
2015-05-14 14:40:00,42.0,42.01,41.99,42.01,52500.0,38.7024,38.7116,38.6932,38.7116,52500.0
2015-05-14 14:45:00,42.01,42.01,41.99,42.01,56300.0,38.7116,38.7116,38.6932,38.7116,56300.0
2015-05-14 14:50:00,42.0,42.01,42.0,42.0,33200.0,38.7024,38.7116,38.7024,38.7024,33200.0
2015-05-14 14:55:00,42.01,42.06,41.99,42.05,37100.0,38.7116,38.7577,38.6932,38.7485,37100.0
2015-05-14 15:00:00,42.06,42.07,42.05,42.05,52400.0,38.7577,38.7669,38.7485,38.7485,52400.0
2015-05-14 15:05:00,42.06,42.08,42.02,42.03,92900.0,38.7577,38.7761,38.7208,38.73,92900.0
2015-05-14 15:10:00,42.02,42.07,42.02,42.07,37300.0,38.7208,38.7669,38.7208,38.7669,37300.0
2015-05-14 15:15:00,42.07,42.07,42.04,42.06,47000.0,38.7669,38.7669,38.7393,38.7577,47000.0
2015-05-14 15:20:00,42.06,42.07,42.04,42.05,61000.0,38.7577,38.7669,38.7393,38.7485,61000.0
2015-05-14 15:25:00,42.05,42.06,42.03,42.05,92200.0,38.7485,38.7577,38.73,38.7485,92200.0
2015-05-14 15:30:00,42.04,42.06,42.04,42.05,59100.0,38.7393,38.7577,38.7393,38.7485,59100.0
2015-05-14 15:35:00,42.05,42.06,42.04,42.05,54200.0,38.7485,38.7577,38.7393,38.7485,54200.0
2015-05-14 15:40:00,42.05,42.06,42.04,42.04,43600.0,38.7485,38.7577,38.7393,38.7393,43600.0
2015-05-14 15:45:00,42.05,42.06,42.04,42.05,102000.0,38.7485,38.7577,38.7393,38.7485,102000.0
2015-05-14 15:50:00,42.05,42.06,42.04,42.05,110200.0,38.7485,38.7577,38.7393,38.7485,110200.0
2015-05-14 15:55:00,42.05,42.1,42.04,42.04,276100.0,38.7485,38.7946,38.7393,38.7393,276100.0
2015-05-15 09:30:00,42.14,42.26,42.14,42.22,87600.0,38.8314,38.942,38.8314,38.9051,87600.0
2015-05-15 09:35:00,42.22,42.22,42.08,42.11,12000.0,38.9051,38.9051,38.7761,38.8038,12000.0
2015-05-15 09:40:00,42.12,42.14,42.04,42.06,9700.0,38.813,38.8314,38.7393,38.7577,9700.0
2015-05-15 09:45:00,42.06,42.11,42.02,42.09,12500.0,38.7577,38.8038,38.7208,38.7853,12500.0
2015-05-15 09:50:00,42.09,42.1,42.0,42.03,23200.0,38.7853,38.7946,38.7024,38.73,23200.0
2015-05-15 09:55:00,42.03,42.07,42.02,42.05,8500.0,38.73,38.7669,38.7208,38.7485,8500.0
2015-05-15 10:00:00,42.05,42.05,42.0,42.01,18800.0,38.7485,38.7485,38.7024,38.7116,18800.0
2015-05-15 10:05:00,42.01,42.11,42.0,42.07,11700.0,38.7116,38.8038,38.7024,38.7669,11700.0
2015-05-15 10:10:00,42.08,42.08,42.03,42.05,10600.0,38.7761,38.7761,38.73,38.7485,10600.0
2015-05-15 10:15:00,42.06,42.11,42.04,42.06,13400.0,38.7577,38.8038,38.7393,38.7577,13400.0
2015-05-15 10:20:00,42.06,42.09,42.04,42.09,8200.0,38.7577,38.7853,38.7393,38.7853,8200.0
2015-05-15 10:25:00,42.1,42.14,42.09,42.12,12100.0,38.7946,38.8314,38.7853,38.813,12100.0
2015-05-15 10:30:00,42.12,42.12,42.05,42.1,12900.0,38.813,38.813,38.7485,38.7946,12900.0
2015-05-15 10:35:00,42.1,42.17,42.09,42.17,11600.0,38.7946,38.8591,38.7853,38.8591,11600.0
2015-05-15 10:40:00,42.17,42.17,42.12,42.13,29600.0,38.8591,38.8591,38.813,38.8222,29600.0
2015-05-15 10:45:00,42.15,42.15,42.09,42.1,17100.0,38.8406,38.8406,38.7853,38.7946,17100.0
2015-05-15 10:50:00,42.1,42.1,42.08,42.09,6900.0,38.7946,38.7946,38.7761,38.7853,6900.0
2015-05-15 10:55:00,42.09,42.1,42.07,42.07,3900.0,38.7853,38.7946,38.7669,38.7669,3900.0
2015-05-15 11:00:00,42.08,42.1,42.07,42.09,14700.0,38.7761,38.7946,38.7669,38.7853,14700.0
2015-05-15 11:05:00,42.1,42.1,42.09,42.1,13700.0,38.7946,38.7946,38.7853,38.7946,13700.0
2015-05-15 11:10:00,42.1,42.1,42.06,42.09,8900.0,38.7946,38.7946,38.7577,38.7853,8900.0
2015-05-15 11:15:00,42.09,42.12,42.05,42.07,354300.0,38.7853,38.813,38.7485,38.7669,354300.0
2015-05-15 11:20:00,42.07,42.1,42.05,42.1,109900.0,38.7669,38.7946,38.7485,38.7946,109900.0
2015-05-15 11:25:00,42.09,42.12,42.09,42.1,36600.0,38.7853,38.813,38.7853,38.7946,36600.0
2015-05-15 11:30:00,42.09,42.13,42.09,42.1,36100.0,38.7853,38.8222,38.7853,38.7946,36100.0
2015-05-15 11:35:00,42.1,42.14,42.1,42.14,41200.0,38.7946,38.8314,38.7946,38.8314,41200.0
2015-05-15 11:40:00,42.14,42.2,42.13,42.2,22400.0,38.8314,38.8867,38.8222,38.8867,22400.0
2015-05-15 11:45:00,42.19,42.21,42.13,42.13,24400.0,38.8775,38.8959,38.8222,38.8222,24400.0
2015-05-15 11:50:00,42.12,42.12,42.05,42.07,15400.0,38.813,38.813,38.7485,38.7669,15400.0
2015-05-15 11:55:00,42.08,42.12,42.07,42.08,11300.0,38.7761,38.813,38.7669,38.7761,11300.0
2015-05-15 12:00:00,42.09,42.09,42.05,42.07,6700.0,38.7853,38.7853,38.7485,38.7669,6700.0
2015-05-15 12:05:00,42.08,42.1,42.07,42.07,6700.0,38.7761,38.7946,38.7669,38.7669,6700.0
2015-05-15 12:10:00,42.07,42.1,42.07,42.1,13000.0,38.7669,38.7946,38.7669,38.7946,13000.0
2015-05-15 12:15:00,42.1,42.11,42.09,42.09,7500.0,38.7946,38.8038,38.7853,38.7853,7500.0
2015-05-15 12:20:00,42.1,42.11,42.09,42.1,8700.0,38.7946,38.8038,38.7853,38.7946,8700.0
2015-05-15 12:25:00,42.11,42.11,42.09,42.09,9500.0,38.8038,38.8038,38.7853,38.7853,9500.0
2015-05-15 12:30:00,42.1,42.11,42.09,42.1,4600.0,38.7946,38.8038,38.7853,38.7946,4600.0
2015-05-15 12:35:00,42.11,42.11,42.09,42.09,14500.0,38.8038,38.8038,38.7853,38.7853,14500.0
2015-05-15 12:40:00,42.1,42.11,42.09,42.1,10800.0,38.7946,38.8038,38.7853,38.7946,10800.0
2015-05-15 12:45:00,42.11,42.11,42.09,42.1,13600.0,38.8038,38.8038,38.7853,38.7946,13600.0
2015-05-15 12:50:00,42.1,42.1,42.09,42.1,5500.0,38.7946,38.7946,38.7853,38.7946,5500.0
2015-05-15 12:55:00,42.1,42.1,42.09,42.09,15700.0,38.7946,38.7946,38.7853,38.7853,15700.0
2015-05-15 13:00:00,42.09,42.1,42.08,42.09,10600.0,38.7853,38.7946,38.7761,38.7853,10600.0
2015-05-15 13:05:00,42.09,42.12,42.08,42.09,13600.0,38.7853,38.813,38.7761,38.7853,13600.0
2015-05-15 13:10:00,42.08,42.1,42.08,42.09,7300.0,38.7761,38.7946,38.7761,38.7853,7300.0
2015-05-15 13:15:00,42.09,42.09,42.07,42.07,24600.0,38.7853,38.7853,38.7669,38.7669,24600.0
2015-05-15 13:20:00,42.08,42.1,42.07,42.08,5500.0,38.7761,38.7946,38.7669,38.7761,5500.0
2015-05-15 13:25:00,42.08,42.1,42.08,42.09,10200.0,38.7761,38.7946,38.7761,38.7853,10200.0
2015-05-15 13:30:00,42.09,42.1,42.07,42.09,10600.0,38.7853,38.7946,38.7669,38.7853,10600.0
2015-05-15 13:35:00,42.09,42.09,42.07,42.07,3900.0,38.7853,38.7853,38.7669,38.7669,3900.0
2015-05-15 13:40:00,42.07,42.08,42.06,42.07,17200.0,38.7669,38.7761,38.7577,38.7669,17200.0
2015-05-15 13:45:00,42.07,42.08,42.06,42.07,5800.0,38.7669,38.7761,38.7577,38.7669,5800.0
2015-05-15 13:50:00,42.07,42.08,42.06,42.06,9900.0,38.7669,38.7761,38.7577,38.7577,9900.0
2015-05-15 13:55:00,42.07,42.07,42.06,42.07,3000.0,38.7669,38.7669,38.7577,38.7669,3000.0
2015-05-15 14:00:00,42.06,42.08,42.06,42.07,3000.0,38.7577,38.7761,38.7577,38.7669,3000.0
2015-05-15 14:05:00,42.08,42.08,42.06,42.07,16100.0,38.7761,38.7761,38.7577,38.7669,16100.0
2015-05-15 14:10:00,42.07,42.07,42.06,42.07,6300.0,38.7669,38.7669,38.7577,38.7669,6300.0
2015-05-15 14:15:00,42.06,42.07,42.06,42.07,6000.0,38.7577,38.7669,38.7577,38.7669,6000.0
2015-05-15 14:20:00,42.07,42.07,42.06,42.07,2700.0,38.7669,38.7669,38.7577,38.7669,2700.0
2015-05-15 14:25:00,42.07,42.07,42.06,42.07,13700.0,38.7669,38.7669,38.7577,38.7669,13700.0
2015-05-15 14:30:00,42.07,42.07,42.06,42.07,12000.0,38.7669,38.7669,38.7577,38.7669,12000.0
2015-05-15 14:35:00,42.07,42.09,42.06,42.06,18300.0,38.7669,38.7853,38.7577,38.7577,18300.0
2015-05-15 14:40:00,42.06,42.08,42.06,42.06,10600.0,38.7577,38.7761,38.7577,38.7577,10600.0
2015-05-15 14:45:00,42.07,42.08,42.04,42.05,23000.0,38.7669,38.7761,38.7393,38.7485,23000.0
2015-05-15 14:50:00,42.05,42.06,42.04,42.05,8400.0,38.7485,38.7577,38.7393,38.7485,8400.0
2015-05-15 14:55:00,42.05,42.08,42.04,42.06,13600.0,38.7485,38.7761,38.7393,38.7577,13600.0
2015-05-15 15:00:00,42.05,42.06,42.04,42.05,22300.0,38.7485,38.7577,38.7393,38.7485,22300.0
2015-05-15 15:05:00,42.05,42.06,42.04,42.04,20000.0,38.7485,38.7577,38.7393,38.7393,20000.0
2015-05-15 15:10:00,42.05,42.05,42.04,42.04,6400.0,38.7485,38.7485,38.7393,38.7393,6400.0
2015-05-15 15:15:00,42.04,42.07,42.01,42.02,50700.0,38.7393,38.7669,38.7116,38.7208,50700.0
2015-05-15 15:20:00,42.02,42.05,42.02,42.03,17000.0,38.7208,38.7485,38.7208,38.73,17000.0
2015-05-15 15:25:00,42.04,42.04,42.03,42.03,12800.0,38.7393,38.7393,38.73,38.73,12800.0
2015-05-15 15:30:00,42.03,42.04,42.01,42.01,44900.0,38.73,38.7393,38.7116,38.7116,44900.0
2015-05-15 15:35:00,42.02,42.02,41.99,42.0,41800.0,38.7208,38.7208,38.6932,38.7024,41800.0
2015-05-15 15:40:00,42.0,42.0,41.99,42.0,20400.0,38.7024,38.7024,38.6932,38.7024,20400.0
2015-05-15 15:45:00,42.0,42.03,41.99,42.02,108700.0,38.7024,38.73,38.6932,38.7208,108700.0
2015-05-15 15:50:00,42.03,42.04,42.0,42.03,43100.0,38.73,38.7393,38.7024,38.73,43100.0
2015-05-15 15:55:00,42.03,42.07,42.02,42.05,178500.0,38.73,38.7669,38.7208,38.7485,178500.0
2015-05-18 09:30:00,42.05,42.19,42.05,42.14,33700.0,38.7485,38.8775,38.7485,38.8314,33700.0
2015-05-18 09:35:00,42.16,42.31,42.1,42.3,25200.0,38.8498,38.9881,38.7946,38.9788,25200.0
2015-05-18 09:40:00,42.31,42.33,42.23,42.24,28000.0,38.9881,39.0065,38.9143,38.9236,28000.0
2015-05-18 09:45:00,42.24,42.25,42.19,42.21,9200.0,38.9236,38.9328,38.8775,38.8959,9200.0
2015-05-18 09:50:00,42.2,42.24,42.15,42.16,10100.0,38.8867,38.9236,38.8406,38.8498,10100.0
2015-05-18 09:55:00,42.17,42.2,42.16,42.16,2600.0,38.8591,38.8867,38.8498,38.8498,2600.0
2015-05-18 10:00:00,42.16,42.21,42.16,42.17,7100.0,38.8498,38.8959,38.8498,38.8591,7100.0
2015-05-18 10:05:00,42.16,42.23,42.16,42.2,43900.0,38.8498,38.9143,38.8498,38.8867,43900.0
2015-05-18 10:10:00,42.21,42.21,42.15,42.17,11100.0,38.8959,38.8959,38.8406,38.8591,11100.0
2015-05-18 10:15:00,42.16,42.22,42.16,42.18,20900.0,38.8498,38.9051,38.8498,38.8683,20900.0
2015-05-18 10:20:00,42.17,42.2,42.17,42.19,9500.0,38.8591,38.8867,38.8591,38.8775,9500.0
2015-05-18 10:25:00,42.18,42.2,42.17,42.19,9300.0,38.8683,38.8867,38.8591,38.8775,9300.0
2015-05-18 10:30:00,42.2,42.3,42.2,42.3,38300.0,38.8867,38.9788,38.8867,38.9788,38300.0
2015-05-18 10:35:00,42.31,42.42,42.3,42.4,78500.0,38.9881,39.0894,38.9788,39.071,78500.0
2015-05-18 10:40:00,42.41,42.45,42.4,42.4,22600.0,39.0802,39.1171,39.071,39.071,22600.0
2015-05-18 10:45:00,42.41,42.45,42.39,42.43,35900.0,39.0802,39.1171,39.0618,39.0986,35900.0
2015-05-18 10:50:00,42.44,42.44,42.37,42.39,21000.0,39.1079,39.1079,39.0434,39.0618,21000.0
2015-05-18 10:55:00,42.39,42.44,42.38,42.44,77300.0,39.0618,39.1079,39.0526,39.1079,77300.0
2015-05-18 11:00:00,42.45,42.48,42.44,42.47,13500.0,39.1171,39.1447,39.1079,39.1355,13500.0
2015-05-18 11:05:00,42.47,42.48,42.45,42.45,16900.0,39.1355,39.1447,39.1171,39.1171,16900.0
2015-05-18 11:10:00,42.46,42.5,42.45,42.49,17700.0,39.1263,39.1631,39.1171,39.1539,17700.0
2015-05-18 11:15:00,42.5,42.5,42.48,42.49,15600.0,39.1631,39.1631,39.1447,39.1539,15600.0
2015-05-18 11:20:00,42.5,42.55,42.49,42.54,26200.0,39.1631,39.2092,39.1539,39.2,26200.0
2015-05-18 11:25:00,42.54,42.55,42.51,42.54,19300.0,39.2,39.2092,39.1724,39.2,19300.0
2015-05-18 11:30:00,42.55,42.56,42.53,42.55,20500.0,39.2092,39.2184,39.1908,39.2092,20500.0
2015-05-18 11:35:00,42.55,42.56,42.54,42.55,21600.0,39.2092,39.2184,39.2,39.2092,21600.0
2015-05-18 11:40:00,42.55,42.59,42.54,42.58,21200.0,39.2092,39.2461,39.2,39.2369,21200.0
2015-05-18 11:45:00,42.58,42.58,42.54,42.54,8200.0,39.2369,39.2369,39.2,39.2,8200.0
2015-05-18 11:50:00,42.54,42.55,42.52,42.52,70500.0,39.2,39.2092,39.1816,39.1816,70500.0
2015-05-18 11:55:00,42.52,42.53,42.5,42.51,10000.0,39.1816,39.1908,39.1631,39.1724,10000.0
2015-05-18 12:00:00,42.51,42.67,42.51,42.67,40400.0,39.1724,39.3198,39.1724,39.3198,40400.0
2015-05-18 12:05:00,42.66,42.66,42.61,42.63,28600.0,39.3106,39.3106,39.2645,39.2829,28600.0
2015-05-18 12:10:00,42.63,42.65,42.61,42.62,21000.0,39.2829,39.3014,39.2645,39.2737,21000.0
2015-05-18 12:15:00,42.62,42.63,42.61,42.63,14900.0,39.2737,39.2829,39.2645,39.2829,14900.0
2015-05-18 12:20:00,42.63,42.65,42.62,42.63,36000.0,39.2829,39.3014,39.2737,39.2829,36000.0
2015-05-18 12:25:00,42.63,42.65,42.62,42.65,19600.0,39.2829,39.3014,39.2737,39.3014,19600.0
2015-05-18 12:30:00,42.65,42.67,42.61,42.62,19400.0,39.3014,39.3198,39.2645,39.2737,19400.0
2015-05-18 12:35:00,42.62,42.63,42.59,42.61,13200.0,39.2737,39.2829,39.2461,39.2645,13200.0
2015-05-18 12:40:00,42.62,42.67,42.61,42.66,18400.0,39.2737,39.3198,39.2645,39.3106,18400.0
2015-05-18 12:45:00,42.66,42.7,42.66,42.69,19900.0,39.3106,39.3474,39.3106,39.3382,19900.0
2015-05-18 12:50:00,42.69,42.7,42.65,42.65,13700.0,39.3382,39.3474,39.3014,39.3014,13700.0
2015-05-18 12:55:00,42.65,42.65,42.61,42.62,8000.0,39.3014,39.3014,39.2645,39.2737,8000.0
2015-05-18 13:00:00,42.62,42.64,42.62,42.64,16300.0,39.2737,39.2922,39.2737,39.2922,16300.0
2015-05-18 13:05:00,42.63,42.63,42.61,42.63,9200.0,39.2829,39.2829,39.2645,39.2829,9200.0
2015-05-18 13:10:00,42.63,42.63,42.59,42.6,8400.0,39.2829,39.2829,39.2461,39.2553,8400.0
2015-05-18 13:15:00,42.59,42.59,42.55,42.55,9800.0,39.2461,39.2461,39.2092,39.2092,9800.0
2015-05-18 13:20:00,42.55,42.56,42.53,42.55,19700.0,39.2092,39.2184,39.1908,39.2092,19700.0
2015-05-18 13:25:00,42.55,42.57,42.52,42.54,15500.0,39.2092,39.2276,39.1816,39.2,15500.0
2015-05-18 13:30:00,42.55,42.59,42.55,42.59,10100.0,39.2092,39.2461,39.2092,39.2461,10100.0
2015-05-18 13:35:00,42.6,42.66,42.6,42.66,8700.0,39.2553,39.3106,39.2553,39.3106,8700.0
2015-05-18 13:40:00,42.66,42.67,42.58,42.58,14600.0,39.3106,39.3198,39.2369,39.2369,14600.0
2015-05-18 13:45:00,42.58,42.6,42.58,42.59,6500.0,39.2369,39.2553,39.2369,39.2461,6500.0
2015-05-18 13:50:00,42.6,42.62,42.6,42.61,6500.0,39.2553,39.2737,39.2553,39.2645,6500.0
2015-05-18 13:55:00,42.6,42.62,42.59,42.6,9200.0,39.2553,39.2737,39.2461,39.2553,9200.0
2015-05-18 14:00:00,42.6,42.63,42.6,42.63,25700.0,39.2553,39.2829,39.2553,39.2829,25700.0
2015-05-18 14:05:00,42.63,42.68,42.62,42.65,13000.0,39.2829,39.329,39.2737,39.3014,13000.0
2015-05-18 14:10:00,42.65,42.7,42.64,42.65,9200.0,39.3014,39.3474,39.2922,39.3014,9200.0
2015-05-18 14:15:00,42.65,42.66,42.62,42.62,5900.0,39.3014,39.3106,39.2737,39.2737,5900.0
2015-05-18 14:20:00,42.62,42.63,42.6,42.6,11800.0,39.2737,39.2829,39.2553,39.2553,11800.0
2015-05-18 14:25:00,42.6,42.62,42.59,42.6,11900.0,39.2553,39.2737,39.2461,39.2553,11900.0
2015-05-18 14:30:00,42.6,42.61,42.59,42.61,6900.0,39.2553,39.2645,39.2461,39.2645,6900.0
2015-05-18 14:35:00,42.61,42.62,42.59,42.59,12000.0,39.2645,39.2737,39.2461,39.2461,12000.0
2015-05-18 14:40:00,42.59,42.62,42.59,42.62,9900.0,39.2461,39.2737,39.2461,39.2737,9900.0
2015-05-18 14:45:00,42.61,42.62,42.59,42.61,19500.0,39.2645,39.2737,39.2461,39.2645,19500.0
2015-05-18 14:50:00,42.62,42.63,42.59,42.62,18700.0,39.2737,39.2829,39.2461,39.2737,18700.0
2015-05-18 14:55:00,42.61,42.62,42.6,42.61,15200.0,39.2645,39.2737,39.2553,39.2645,15200.0
2015-05-18 15:00:00,42.62,42.67,42.6,42.66,25200.0,39.2737,39.3198,39.2553,39.3106,25200.0
2015-05-18 15:05:00,42.65,42.68,42.61,42.62,36800.0,39.3014,39.329,39.2645,39.2737,36800.0
2015-05-18 15:10:00,42.63,42.68,42.62,42.64,12900.0,39.2829,39.329,39.2737,39.2922,12900.0
2015-05-18 15:15:00,42.64,42.66,42.64,42.66,19800.0,39.2922,39.3106,39.2922,39.3106,19800.0
2015-05-18 15:20:00,42.65,42.66,42.62,42.65,26000.0,39.3014,39.3106,39.2737,39.3014,26000.0
2015-05-18 15:25:00,42.66,42.66,42.62,42.63,23100.0,39.3106,39.3106,39.2737,39.2829,23100.0
2015-05-18 15:30:00,42.64,42.64,42.62,42.64,18500.0,39.2922,39.2922,39.2737,39.2922,18500.0
2015-05-18 15:35:00,42.64,42.67,42.63,42.67,30100.0,39.2922,39.3198,39.2829,39.3198,30100.0
2015-05-18 15:40:00,42.67,42.7,42.66,42.69,16800.0,39.3198,39.3474,39.3106,39.3382,16800.0
2015-05-18 15:45:00,42.7,42.7,42.66,42.66,37600.0,39.3474,39.3474,39.3106,39.3106,37600.0
2015-05-18 15:50:00,42.66,42.69,42.66,42.68,51800.0,39.3106,39.3382,39.3106,39.329,51800.0
2015-05-18 15:55:00,42.68,42.68,42.59,42.62,148800.0,39.329,39.329,39.2461,39.2737,148800.0
2015-05-19 09:30:00,41.57,42.4,41.5,42.04,171100.0,38.3062,39.071,38.2417,38.7393,171100.0
2015-05-19 09:35:00,42.13,42.38,41.71,41.82,318900.0,38.8222,39.0526,38.4352,38.5365,318900.0
2015-05-19 09:40:00,41.84,42.16,41.84,42.16,75500.0,38.555,38.8498,38.555,38.8498,75500.0
2015-05-19 09:45:00,42.15,42.5,41.89,42.21,226200.0,38.8406,39.1631,38.601,38.8959,226200.0
2015-05-19 09:50:00,42.25,42.43,42.08,42.09,129100.0,38.9328,39.0986,38.7761,38.7853,129100.0
2015-05-19 09:55:00,42.11,42.53,42.04,42.49,86100.0,38.8038,39.1908,38.7393,39.1539,86100.0
2015-05-19 10:00:00,42.45,42.56,42.4,42.47,55800.0,39.1171,39.2184,39.071,39.1355,55800.0
2015-05-19 10:05:00,42.49,42.52,42.28,42.49,74900.0,39.1539,39.1816,38.9604,39.1539,74900.0
2015-05-19 10:10:00,42.5,42.74,42.48,42.73,81000.0,39.1631,39.3843,39.1447,39.3751,81000.0
2015-05-19 10:15:00,42.71,42.73,42.48,42.52,68000.0,39.3567,39.3751,39.1447,39.1816,68000.0
2015-05-19 10:20:00,42.53,42.67,42.51,42.67,38800.0,39.1908,39.3198,39.1724,39.3198,38800.0
2015-05-19 10:25:00,42.64,42.78,42.63,42.68,152900.0,39.2922,39.4212,39.2829,39.329,152900.0
2015-05-19 10:30:00,42.68,42.75,42.6,42.71,184200.0,39.329,39.3935,39.2553,39.3567,184200.0
2015-05-19 10:35:00,42.7,42.74,42.67,42.74,200000.0,39.3474,39.3843,39.3198,39.3843,200000.0
2015-05-19 10:40:00,42.73,42.75,42.67,42.72,72300.0,39.3751,39.3935,39.3198,39.3659,72300.0
2015-05-19 10:45:00,42.72,42.72,42.54,42.68,77100.0,39.3659,39.3659,39.2,39.329,77100.0
2015-05-19 10:50:00,42.69,42.7,42.61,42.62,140300.0,39.3382,39.3474,39.2645,39.2737,140300.0
2015-05-19 10:55:00,42.62,42.71,42.62,42.7,51000.0,39.2737,39.3567,39.2737,39.3474,51000.0
2015-05-19 11:00:00,42.7,42.71,42.41,42.42,125100.0,39.3474,39.3567,39.0802,39.0894,125100.0
2015-05-19 11:05:00,42.41,42.57,42.37,42.57,50100.0,39.0802,39.2276,39.0434,39.2276,50100.0
2015-05-19 11:10:00,42.58,42.63,42.57,42.59,121900.0,39.2369,39.2829,39.2276,39.2461,121900.0
2015-05-19 11:15:00,42.6,42.61,42.55,42.6,77800.0,39.2553,39.2645,39.2092,39.2553,77800.0
2015-05-19 11:20:00,42.6,42.66,42.58,42.64,73600.0,39.2553,39.3106,39.2369,39.2922,73600.0
2015-05-19 11:25:00,42.65,42.65,42.54,42.55,40300.0,39.3014,39.3014,39.2,39.2092,40300.0
2015-05-19 11:30:00,42.54,42.61,42.53,42.59,36900.0,39.2,39.2645,39.1908,39.2461,36900.0
2015-05-19 11:35:00,42.58,42.6,42.54,42.6,36300.0,39.2369,39.2553,39.2,39.2553,36300.0
2015-05-19 11:40:00,42.6,42.66,42.59,42.65,40600.0,39.2553,39.3106,39.2461,39.3014,40600.0
2015-05-19 11:45:00,42.64,42.66,42.64,42.65,31800.0,39.2922,39.3106,39.2922,39.3014,31800.0
2015-05-19 11:50:00,42.64,42.66,42.64,42.64,45900.0,39.2922,39.3106,39.2922,39.2922,45900.0
2015-05-19 11:55:00,42.65,42.65,42.52,42.57,64500.0,39.3014,39.3014,39.1816,39.2276,64500.0
2015-05-19 12:00:00,42.57,42.6,42.55,42.59,32300.0,39.2276,39.2553,39.2092,39.2461,32300.0
2015-05-19 12:05:00,42.6,42.6,42.55,42.6,30100.0,39.2553,39.2553,39.2092,39.2553,30100.0
2015-05-19 12:10:00,42.59,42.6,42.59,42.6,4300.0,39.2461,39.2553,39.2461,39.2553,4300.0
2015-05-19 12:15:00,42.59,42.6,42.5,42.52,37500.0,39.2461,39.2553,39.1631,39.1816,37500.0
2015-05-19 12:20:00,42.52,42.59,42.47,42.57,55600.0,39.1816,39.2461,39.1355,39.2276,55600.0
2015-05-19 12:25:00,42.55,42.58,42.52,42.52,12600.0,39.2092,39.2369,39.1816,39.1816,12600.0
2015-05-19 12:30:00,42.52,42.6,42.52,42.58,27800.0,39.1816,39.2553,39.1816,39.2369,27800.0
2015-05-19 12:35:00,42.58,42.66,42.55,42.59,38700.0,39.2369,39.3106,39.2092,39.2461,38700.0
2015-05-19 12:40:00,42.59,42.66,42.59,42.64,17000.0,39.2461,39.3106,39.2461,39.2922,17000.0
2015-05-19 12:45:00,42.63,42.66,42.63,42.65,27800.0,39.2829,39.3106,39.2829,39.3014,27800.0
2015-05-19 12:50:00,42.65,42.65,42.61,42.61,31700.0,39.3014,39.3014,39.2645,39.2645,31700.0
2015-05-19 12:55:00,42.62,42.65,42.59,42.59,27100.0,39.2737,39.3014,39.2461,39.2461,27100.0
2015-05-19 13:00:00,42.59,42.65,42.59,42.62,31500.0,39.2461,39.3014,39.2461,39.2737,31500.0
2015-05-19 13:05:00,42.63,42.66,42.62,42.62,20300.0,39.2829,39.3106,39.2737,39.2737,20300.0
2015-05-19 13:10:00,42.62,42.65,42.61,42.65,9700.0,39.2737,39.3014,39.2645,39.3014,9700.0
2015-05-19 13:15:00,42.65,42.65,42.64,42.64,17700.0,39.3014,39.3014,39.2922,39.2922,17700.0
2015-05-19 13:20:00,42.64,42.65,42.62,42.63,16700.0,39.2922,39.3014,39.2737,39.2829,16700.0
2015-05-19 13:25:00,42.62,42.66,42.62,42.65,15900.0,39.2737,39.3106,39.2737,39.3014,15900.0
2015-05-19 13:30:00,42.65,42.83,42.65,42.8,76100.0,39.3014,39.4672,39.3014,39.4396,76100.0
2015-05-19 13:35:00,42.8,42.8,42.7,42.74,29200.0,39.4396,39.4396,39.3474,39.3843,29200.0
2015-05-19 13:40:00,42.75,42.81,42.69,42.7,32900.0,39.3935,39.4488,39.3382,39.3474,32900.0
2015-05-19 13:45:00,42.7,42.73,42.66,42.69,15900.0,39.3474,39.3751,39.3106,39.3382,15900.0
2015-05-19 13:50:00,42.68,42.75,42.67,42.68,21000.0,39.329,39.3935,39.3198,39.329,21000.0
2015-05-19 13:55:00,42.68,42.73,42.68,42.73,12700.0,39.329,39.3751,39.329,39.3751,12700.0
2015-05-19 14:00:00,42.73,42.73,42.6,42.61,19500.0,39.3751,39.3751,39.2553,39.2645,19500.0
2015-05-19 14:05:00,42.6,42.61,42.55,42.55,24700.0,39.2553,39.2645,39.2092,39.2092,24700.0
2015-05-19 14:10:00,42.55,42.57,42.51,42.57,19700.0,39.2092,39.2276,39.1724,39.2276,19700.0
2015-05-19 14:15:00,42.57,42.57,42.49,42.5,40500.0,39.2276,39.2276,39.1539,39.1631,40500.0
2015-05-19 14:20:00,42.51,42.51,42.48,42.5,22300.0,39.1724,39.1724,39.1447,39.1631,22300.0
2015-05-19 14:25:00,42.5,42.51,42.39,42.39,43800.0,39.1631,39.1724,39.0618,39.0618,43800.0
2015-05-19 14:30:00,42.39,42.41,42.34,42.36,38200.0,39.0618,39.0802,39.0157,39.0341,38200.0
2015-05-19 14:35:00,42.35,42.36,42.3,42.32,58400.0,39.0249,39.0341,38.9788,38.9973,58400.0
2015-05-19 14:40:00,42.32,42.34,42.3,42.32,45000.0,38.9973,39.0157,38.9788,38.9973,45000.0
2015-05-19 14:45:00,42.32,42.32,42.26,42.28,40600.0,38.9973,38.9973,38.942,38.9604,40600.0
2015-05-19 14:50:00,42.28,42.28,42.22,42.23,35100.0,38.9604,38.9604,38.9051,38.9143,35100.0
2015-05-19 14:55:00,42.23,42.23,42.19,42.23,64100.0,38.9143,38.9143,38.8775,38.9143,64100.0
2015-05-19 15:00:00,42.22,42.38,42.18,42.34,129300.0,38.9051,39.0526,38.8683,39.0157,129300.0
2015-05-19 15:05:00,42.34,42.35,42.23,42.24,53500.0,39.0157,39.0249,38.9143,38.9236,53500.0
2015-05-19 15:10:00,42.24,42.24,42.16,42.17,30500.0,38.9236,38.9236,38.8498,38.8591,30500.0
2015-05-19 15:15:00,42.18,42.22,42.14,42.22,44700.0,38.8683,38.9051,38.8314,38.9051,44700.0
2015-05-19 15:20:00,42.22,42.31,42.22,42.31,37300.0,38.9051,38.9881,38.9051,38.9881,37300.0
2015-05-19 15:25:00,42.31,42.31,42.21,42.24,53200.0,38.9881,38.9881,38.8959,38.9236,53200.0
2015-05-19 15:30:00,42.25,42.28,42.23,42.27,41400.0,38.9328,38.9604,38.9143,38.9512,41400.0
2015-05-19 15:35:00,42.27,42.3,42.26,42.29,52700.0,38.9512,38.9788,38.942,38.9696,52700.0
2015-05-19 15:40:00,42.28,42.29,42.27,42.27,46800.0,38.9604,38.9696,38.9512,38.9512,46800.0
2015-05-19 15:45:00,42.27,42.28,42.21,42.26,98300.0,38.9512,38.9604,38.8959,38.942,98300.0
2015-05-19 15:50:00,42.26,42.31,42.25,42.31,95200.0,38.942,38.9881,38.9328,38.9881,95200.0
2015-05-19 15:55:00,42.31,42.39,42.3,42.38,155300.0,38.9881,39.0618,38.9788,39.0526,155300.0
2015-05-20 09:30:00,42.5,42.53,42.43,42.49,52300.0,39.1631,39.1908,39.0986,39.1539,52300.0
2015-05-20 09:35:00,42.5,42.53,42.46,42.5,23800.0,39.1631,39.1908,39.1263,39.1631,23800.0
2015-05-20 09:40:00,42.49,42.56,42.44,42.56,12700.0,39.1539,39.2184,39.1079,39.2184,12700.0
2015-05-20 09:45:00,42.55,42.64,42.54,42.63,31300.0,39.2092,39.2922,39.2,39.2829,31300.0
2015-05-20 09:50:00,42.63,42.74,42.63,42.69,34800.0,39.2829,39.3843,39.2829,39.3382,34800.0
2015-05-20 09:55:00,42.68,42.74,42.57,42.58,36800.0,39.329,39.3843,39.2276,39.2369,36800.0
2015-05-20 10:00:00,42.58,42.63,42.52,42.63,13600.0,39.2369,39.2829,39.1816,39.2829,13600.0
2015-05-20 10:05:00,42.64,42.71,42.64,42.71,11200.0,39.2922,39.3567,39.2922,39.3567,11200.0
2015-05-20 10:10:00,42.72,42.72,42.65,42.66,14400.0,39.3659,39.3659,39.3014,39.3106,14400.0
2015-05-20 10:15:00,42.66,42.7,42.61,42.7,25000.0,39.3106,39.3474,39.2645,39.3474,25000.0
2015-05-20 10:20:00,42.71,42.74,42.7,42.73,15000.0,39.3567,39.3843,39.3474,39.3751,15000.0
2015-05-20 10:25:00,42.73,42.81,42.73,42.76,27700.0,39.3751,39.4488,39.3751,39.4027,27700.0
2015-05-20 10:30:00,42.76,42.82,42.74,42.81,19400.0,39.4027,39.458,39.3843,39.4488,19400.0
2015-05-20 10:35:00,42.81,42.84,42.8,42.81,14900.0,39.4488,39.4765,39.4396,39.4488,14900.0
2015-05-20 10:40:00,42.82,42.82,42.74,42.75,18300.0,39.458,39.458,39.3843,39.3935,18300.0
2015-05-20 10:45:00,42.76,42.79,42.76,42.76,14500.0,39.4027,39.4304,39.4027,39.4027,14500.0
2015-05-20 10:50:00,42.77,42.8,42.77,42.79,23700.0,39.4119,39.4396,39.4119,39.4304,23700.0
2015-05-20 10:55:00,42.79,42.8,42.78,42.79,21600.0,39.4304,39.4396,39.4212,39.4304,21600.0
2015-05-20 11:00:00,42.79,42.8,42.75,42.76,16200.0,39.4304,39.4396,39.3935,39.4027,16200.0
2015-05-20 11:05:00,42.77,42.8,42.75,42.8,15800.0,39.4119,39.4396,39.3935,39.4396,15800.0
2015-05-20 11:10:00,42.8,42.8,42.79,42.8,9800.0,39.4396,39.4396,39.4304,39.4396,9800.0
2015-05-20 11:15:00,42.8,42.82,42.75,42.8,124900.0,39.4396,39.458,39.3935,39.4396,124900.0
2015-05-20 11:20:00,42.8,42.81,42.77,42.79,50400.0,39.4396,39.4488,39.4119,39.4304,50400.0
2015-05-20 11:25:00,42.79,42.79,42.75,42.75,29800.0,39.4304,39.4304,39.3935,39.3935,29800.0
2015-05-20 11:30:00,42.75,42.77,42.75,42.75,21800.0,39.3935,39.4119,39.3935,39.3935,21800.0
2015-05-20 11:35:00,42.75,42.78,42.75,42.77,27900.0,39.3935,39.4212,39.3935,39.4119,27900.0
2015-05-20 11:40:00,42.77,42.77,42.76,42.77,12700.0,39.4119,39.4119,39.4027,39.4119,12700.0
2015-05-20 11:45:00,42.76,42.78,42.76,42.77,14800.0,39.4027,39.4212,39.4027,39.4119,14800.0
2015-05-20 11:50:00,42.77,42.77,42.76,42.76,17400.0,39.4119,39.4119,39.4027,39.4027,17400.0
2015-05-20 11:55:00,42.76,42.79,42.76,42.78,19500.0,39.4027,39.4304,39.4027,39.4212,19500.0
2015-05-20 12:00:00,42.78,42.78,42.77,42.77,15000.0,39.4212,39.4212,39.4119,39.4119,15000.0
2015-05-20 12:05:00,42.77,42.8,42.77,42.79,12400.0,39.4119,39.4396,39.4119,39.4304,12400.0
2015-05-20 12:10:00,42.8,42.8,42.79,42.8,11500.0,39.4396,39.4396,39.4304,39.4396,11500.0
2015-05-20 12:15:00,42.8,42.81,42.75,42.77,59700.0,39.4396,39.4488,39.3935,39.4119,59700.0
2015-05-20 12:20:00,42.78,42.81,42.78,42.79,17600.0,39.4212,39.4488,39.4212,39.4304,17600.0
2015-05-20 12:25:00,42.8,42.8,42.76,42.77,37000.0,39.4396,39.4396,39.4027,39.4119,37000.0
2015-05-20 12:30:00,42.78,42.78,42.76,42.76,4300.0,39.4212,39.4212,39.4027,39.4027,4300.0
2015-05-20 12:35:00,42.76,42.76,42.75,42.76,6500.0,39.4027,39.4027,39.3935,39.4027,6500.0
2015-05-20 12:40:00,42.75,42.76,42.75,42.75,2900.0,39.3935,39.4027,39.3935,39.3935,2900.0
2015-05-20 12:45:00,42.75,42.76,42.74,42.74,7200.0,39.3935,39.4027,39.3843,39.3843,7200.0
2015-05-20 12:50:00,42.74,42.75,42.74,42.74,1900.0,39.3843,39.3935,39.3843,39.3843,1900.0
2015-05-20 12:55:00,42.74,42.74,42.72,42.74,18700.0,39.3843,39.3843,39.3659,39.3843,18700.0
2015-05-20 13:00:00,42.73,42.74,42.68,42.68,22200.0,39.3751,39.3843,39.329,39.329,22200.0
2015-05-20 13:05:00,42.69,42.71,42.68,42.69,13700.0,39.3382,39.3567,39.329,39.3382,13700.0
2015-05-20 13:10:00,42.7,42.71,42.69,42.71,9400.0,39.3474,39.3567,39.3382,39.3567,9400.0
2015-05-20 13:15:00,42.71,42.71,42.68,42.7,10800.0,39.3567,39.3567,39.329,39.3474,10800.0
2015-05-20 13:20:00,42.7,42.71,42.68,42.69,7900.0,39.3474,39.3567,39.329,39.3382,7900.0
2015-05-20 13:25:00,42.68,42.71,42.68,42.71,11900.0,39.329,39.3567,39.329,39.3567,11900.0
2015-05-20 13:30:00,42.71,42.72,42.7,42.71,58100.0,39.3567,39.3659,39.3474,39.3567,58100.0
2015-05-20 13:35:00,42.71,42.72,42.69,42.69,16200.0,39.3567,39.3659,39.3382,39.3382,16200.0
2015-05-20 13:40:00,42.69,42.69,42.67,42.67,6400.0,39.3382,39.3382,39.3198,39.3198,6400.0
2015-05-20 13:45:00,42.67,42.69,42.67,42.69,9000.0,39.3198,39.3382,39.3198,39.3382,9000.0
2015-05-20 13:50:00,42.68,42.69,42.66,42.69,9500.0,39.329,39.3382,39.3106,39.3382,9500.0
2015-05-20 13:55:00,42.69,42.74,42.69,42.72,11100.0,39.3382,39.3843,39.3382,39.3659,11100.0
2015-05-20 14:00:00,42.72,42.75,42.69,42.7,41600.0,39.3659,39.3935,39.3382,39.3474,41600.0
2015-05-20 14:05:00,42.71,42.75,42.71,42.71,15000.0,39.3567,39.3935,39.3567,39.3567,15000.0
2015-05-20 14:10:00,42.71,42.72,42.69,42.72,35100.0,39.3567,39.3659,39.3382,39.3659,35100.0
2015-05-20 14:15:00,42.72,42.73,42.69,42.73,35900.0,39.3659,39.3751,39.3382,39.3751,35900.0
2015-05-20 14:20:00,42.73,42.73,42.72,42.73,9500.0,39.3751,39.3751,39.3659,39.3751,9500.0
2015-05-20 14:25:00,42.73,42.78,42.72,42.76,31400.0,39.3751,39.4212,39.3659,39.4027,31400.0
2015-05-20 14:30:00,42.76,42.77,42.74,42.74,35100.0,39.4027,39.4119,39.3843,39.3843,35100.0
2015-05-20 14:35:00,42.74,42.76,42.73,42.74,10900.0,39.3843,39.4027,39.3751,39.3843,10900.0
2015-05-20 14:40:00,42.74,42.74,42.7,42.71,227900.0,39.3843,39.3843,39.3474,39.3567,227900.0
2015-05-20 14:45:00,42.72,42.76,42.7,42.71,28600.0,39.3659,39.4027,39.3474,39.3567,28600.0
2015-05-20 14:50:00,42.71,42.72,42.67,42.72,16000.0,39.3567,39.3659,39.3198,39.3659,16000.0
2015-05-20 14:55:00,42.72,42.76,42.72,42.73,27900.0,39.3659,39.4027,39.3659,39.3751,27900.0
2015-05-20 15:00:00,42.73,42.74,42.69,42.69,17100.0,39.3751,39.3843,39.3382,39.3382,17100.0
2015-05-20 15:05:00,42.7,42.71,42.68,42.69,40200.0,39.3474,39.3567,39.329,39.3382,40200.0
2015-05-20 15:10:00,42.69,42.73,42.69,42.69,23800.0,39.3382,39.3751,39.3382,39.3382,23800.0
2015-05-20 15:15:00,42.68,42.69,42.61,42.62,23800.0,39.329,39.3382,39.2645,39.2737,23800.0
2015-05-20 15:20:00,42.6,42.64,42.56,42.63,24800.0,39.2553,39.2922,39.2184,39.2829,24800.0
2015-05-20 15:25:00,42.63,42.67,42.63,42.67,13000.0,39.2829,39.3198,39.2829,39.3198,13000.0
2015-05-20 15:30:00,42.67,42.67,42.62,42.67,29700.0,39.3198,39.3198,39.2737,39.3198,29700.0
2015-05-20 15:35:00,42.67,42.68,42.64,42.67,38800.0,39.3198,39.329,39.2922,39.3198,38800.0
2015-05-20 15:40:00,42.67,42.7,42.67,42.7,27900.0,39.3198,39.3474,39.3198,39.3474,27900.0
2015-05-20 15:45:00,42.7,42.74,42.7,42.74,51700.0,39.3474,39.3843,39.3474,39.3843,51700.0
2015-05-20 15:50:00,42.74,42.74,42.69,42.7,41800.0,39.3843,39.3843,39.3382,39.3474,41800.0
2015-05-20 15:55:00,42.7,42.71,42.61,42.62,159000.0,39.3474,39.3567,39.2645,39.2737,159000.0
2015-05-21 09:30:00,42.57,42.68,42.46,42.63,26500.0,39.2276,39.329,39.1263,39.2829,26500.0
2015-05-21 09:35:00,42.65,42.69,42.62,42.65,8900.0,39.3014,39.3382,39.2737,39.3014,8900.0
2015-05-21 09:40:00,42.66,42.73,42.61,42.63,10100.0,39.3106,39.3751,39.2645,39.2829,10100.0
2015-05-21 09:45:00,42.63,42.63,42.35,42.35,34000.0,39.2829,39.2829,39.0249,39.0249,34000.0
2015-05-21 09:50:00,42.36,42.4,42.31,42.36,27800.0,39.0341,39.071,38.9881,39.0341,27800.0
2015-05-21 09:55:00,42.37,42.39,42.24,42.24,24700.0,39.0434,39.0618,38.9236,38.9236,24700.0
2015-05-21 10:00:00,42.24,42.38,42.2,42.34,32200.0,38.9236,39.0526,38.8867,39.0157,32200.0
2015-05-21 10:05:00,42.33,42.38,42.31,42.33,24300.0,39.0065,39.0526,38.9881,39.0065,24300.0
2015-05-21 10:10:00,42.33,42.38,42.31,42.37,27300.0,39.0065,39.0526,38.9881,39.0434,27300.0
2015-05-21 10:15:00,42.38,42.45,42.37,42.43,30900.0,39.0526,39.1171,39.0434,39.0986,30900.0
2015-05-21 10:20:00,42.43,42.49,42.42,42.49,15300.0,39.0986,39.1539,39.0894,39.1539,15300.0
2015-05-21 10:25:00,42.49,42.49,42.41,42.41,36700.0,39.1539,39.1539,39.0802,39.0802,36700.0
2015-05-21 10:30:00,42.42,42.46,42.41,42.44,18300.0,39.0894,39.1263,39.0802,39.1079,18300.0
2015-05-21 10:35:00,42.45,42.47,42.42,42.46,26000.0,39.1171,39.1355,39.0894,39.1263,26000.0
2015-05-21 10:40:00,42.46,42.49,42.45,42.47,13900.0,39.1263,39.1539,39.1171,39.1355,13900.0
2015-05-21 10:45:00,42.47,42.5,42.47,42.49,18600.0,39.1355,39.1631,39.1355,39.1539,18600.0
2015-05-21 10:50:00,42.5,42.5,42.48,42.5,125800.0,39.1631,39.1631,39.1447,39.1631,125800.0
2015-05-21 10:55:00,42.5,42.5,42.43,42.43,19900.0,39.1631,39.1631,39.0986,39.0986,19900.0
2015-05-21 11:00:00,42.44,42.48,42.43,42.48,9800.0,39.1079,39.1447,39.0986,39.1447,9800.0
2015-05-21 11:05:00,42.49,42.5,42.48,42.48,16700.0,39.1539,39.1631,39.1447,39.1447,16700.0
2015-05-21 11:10:00,42.47,42.49,42.47,42.48,13500.0,39.1355,39.1539,39.1355,39.1447,13500.0
2015-05-21 11:15:00,42.48,42.53,42.48,42.51,21200.0,39.1447,39.1908,39.1447,39.1724,21200.0
2015-05-21 11:20:00,42.5,42.51,42.4,42.48,63600.0,39.1631,39.1724,39.071,39.1447,63600.0
2015-05-21 11:25:00,42.48,42.48,42.45,42.46,24400.0,39.1447,39.1447,39.1171,39.1263,24400.0
2015-05-21 11:30:00,42.46,42.46,42.42,42.42,15700.0,39.1263,39.1263,39.0894,39.0894,15700.0
2015-05-21 11:35:00,42.43,42.45,42.35,42.37,54100.0,39.0986,39.1171,39.0249,39.0434,54100.0
2015-05-21 11:40:00,42.38,42.38,42.34,42.36,8600.0,39.0526,39.0526,39.0157,39.0341,8600.0
2015-05-21 11:45:00,42.36,42.38,42.36,42.38,7200.0,39.0341,39.0526,39.0341,39.0526,7200.0
2015-05-21 11:50:00,42.39,42.4,42.36,42.39,18600.0,39.0618,39.071,39.0341,39.0618,18600.0
2015-05-21 11:55:00,42.39,42.39,42.38,42.38,7900.0,39.0618,39.0618,39.0526,39.0526,7900.0
2015-05-21 12:00:00,42.39,42.4,42.35,42.39,13500.0,39.0618,39.071,39.0249,39.0618,13500.0
2015-05-21 12:05:00,42.39,42.4,42.38,42.38,9100.0,39.0618,39.071,39.0526,39.0526,9100.0
2015-05-21 12:10:00,42.39,42.4,42.38,42.39,7300.0,39.0618,39.071,39.0526,39.0618,7300.0
2015-05-21 12:15:00,42.39,42.4,42.37,42.38,13300.0,39.0618,39.071,39.0434,39.0526,13300.0
2015-05-21 12:20:00,42.39,42.39,42.38,42.38,3800.0,39.0618,39.0618,39.0526,39.0526,3800.0
2015-05-21 12:25:00,42.39,42.41,42.38,42.38,25000.0,39.0618,39.0802,39.0526,39.0526,25000.0
2015-05-21 12:30:00,42.38,42.39,42.35,42.36,5700.0,39.0526,39.0618,39.0249,39.0341,5700.0
2015-05-21 12:35:00,42.37,42.37,42.29,42.29,9600.0,39.0434,39.0434,38.9696,38.9696,9600.0
2015-05-21 12:40:00,42.29,42.31,42.28,42.29,20700.0,38.9696,38.9881,38.9604,38.9696,20700.0
2015-05-21 12:45:00,42.29,42.29,42.28,42.28,2700.0,38.9696,38.9696,38.9604,38.9604,2700.0
2015-05-21 12:50:00,42.29,42.29,42.28,42.28,1900.0,38.9696,38.9696,38.9604,38.9604,1900.0
2015-05-21 12:55:00,42.28,42.35,42.28,42.35,22100.0,38.9604,39.0249,38.9604,39.0249,22100.0
2015-05-21 13:00:00,42.35,42.35,42.34,42.35,3100.0,39.0249,39.0249,39.0157,39.0249,3100.0
2015-05-21 13:05:00,42.35,42.35,42.24,42.27,45900.0,39.0249,39.0249,38.9236,38.9512,45900.0
2015-05-21 13:10:00,42.28,42.29,42.27,42.28,6700.0,38.9604,38.9696,38.9512,38.9604,6700.0
2015-05-21 13:15:00,42.28,42.29,42.26,42.29,9500.0,38.9604,38.9696,38.942,38.9696,9500.0
2015-05-21 13:20:00,42.29,42.29,42.26,42.26,12600.0,38.9696,38.9696,38.942,38.942,12600.0
2015-05-21 13:25:00,42.26,42.29,42.26,42.29,10000.0,38.942,38.9696,38.942,38.9696,10000.0
2015-05-21 13:30:00,42.29,42.3,42.26,42.28,18600.0,38.9696,38.9788,38.942,38.9604,18600.0
2015-05-21 13:35:00,42.28,42.28,42.25,42.25,96100.0,38.9604,38.9604,38.9328,38.9328,96100.0
2015-05-21 13:40:00,42.24,42.24,42.21,42.22,12400.0,38.9236,38.9236,38.8959,38.9051,12400.0
2015-05-21 13:45:00,42.23,42.26,42.23,42.26,52500.0,38.9143,38.942,38.9143,38.942,52500.0
2015-05-21 13:50:00,42.25,42.3,42.25,42.29,12100.0,38.9328,38.9788,38.9328,38.9696,12100.0
2015-05-21 13:55:00,42.29,42.29,42.26,42.28,11900.0,38.9696,38.9696,38.942,38.9604,11900.0
2015-05-21 14:00:00,42.27,42.32,42.26,42.31,16800.0,38.9512,38.9973,38.942,38.9881,16800.0
2015-05-21 14:05:00,42.31,42.32,42.28,42.29,21800.0,38.9881,38.9973,38.9604,38.9696,21800.0
2015-05-21 14:10:00,42.29,42.29,42.26,42.27,18000.0,38.9696,38.9696,38.942,38.9512,18000.0
2015-05-21 14:15:00,42.27,42.28,42.25,42.28,16700.0,38.9512,38.9604,38.9328,38.9604,16700.0
2015-05-21 14:20:00,42.29,42.3,42.25,42.27,18600.0,38.9696,38.9788,38.9328,38.9512,18600.0
2015-05-21 14:25:00,42.28,42.3,42.28,42.3,15200.0,38.9604,38.9788,38.9604,38.9788,15200.0
2015-05-21 14:30:00,42.3,42.3,42.25,42.27,39600.0,38.9788,38.9788,38.9328,38.9512,39600.0
2015-05-21 14:35:00,42.27,42.35,42.27,42.33,14500.0,38.9512,39.0249,38.9512,39.0065,14500.0
2015-05-21 14:40:00,42.32,42.33,42.29,42.3,17000.0,38.9973,39.0065,38.9696,38.9788,17000.0
2015-05-21 14:45:00,42.31,42.36,42.31,42.35,8500.0,38.9881,39.0341,38.9881,39.0249,8500.0
2015-05-21 14:50:00,42.35,42.36,42.32,42.32,11800.0,39.0249,39.0341,38.9973,38.9973,11800.0
2015-05-21 14:55:00,42.32,42.37,42.32,42.34,18600.0,38.9973,39.0434,38.9973,39.0157,18600.0
2015-05-21 15:00:00,42.34,42.36,42.31,42.34,15400.0,39.0157,39.0341,38.9881,39.0157,15400.0
2015-05-21 15:05:00,42.33,42.35,42.32,42.34,10800.0,39.0065,39.0249,38.9973,39.0157,10800.0
2015-05-21 15:10:00,42.34,42.34,42.28,42.29,13900.0,39.0157,39.0157,38.9604,38.9696,13900.0
2015-05-21 15:15:00,42.28,42.3,42.28,42.3,16100.0,38.9604,38.9788,38.9604,38.9788,16100.0
2015-05-21 15:20:00,42.3,42.3,42.29,42.3,11100.0,38.9788,38.9788,38.9696,38.9788,11100.0
2015-05-21 15:25:00,42.3,42.33,42.3,42.33,38000.0,38.9788,39.0065,38.9788,39.0065,38000.0
2015-05-21 15:30:00,42.33,42.33,42.29,42.31,51700.0,39.0065,39.0065,38.9696,38.9881,51700.0
2015-05-21 15:35:00,42.3,42.32,42.29,42.29,46700.0,38.9788,38.9973,38.9696,38.9696,46700.0
2015-05-21 15:40:00,42.3,42.37,42.29,42.36,50000.0,38.9788,39.0434,38.9696,39.0341,50000.0
2015-05-21 15:45:00,42.36,42.4,42.34,42.35,36500.0,39.0341,39.071,39.0157,39.0249,36500.0
2015-05-21 15:50:00,42.34,42.35,42.28,42.29,62600.0,39.0157,39.0249,38.9604,38.9696,62600.0
2015-05-21 15:55:00,42.29,42.33,42.28,42.33,103000.0,38.9696,39.0065,38.9604,39.0065,103000.0
2015-05-22 09:30:00,42.27,42.31,42.07,42.17,38600.0,38.9512,38.9881,38.7669,38.8591,38600.0
2015-05-22 09:35:00,42.2,42.35,42.19,42.24,12000.0,38.8867,39.0249,38.8775,38.9236,12000.0
2015-05-22 09:40:00,42.28,42.36,42.25,42.28,10300.0,38.9604,39.0341,38.9328,38.9604,10300.0
2015-05-22 09:45:00,42.28,42.37,42.23,42.36,15300.0,38.9604,39.0434,38.9143,39.0341,15300.0
2015-05-22 09:50:00,42.36,42.44,42.36,42.41,22800.0,39.0341,39.1079,39.0341,39.0802,22800.0
2015-05-22 09:55:00,42.42,42.5,42.42,42.5,13600.0,39.0894,39.1631,39.0894,39.1631,13600.0
2015-05-22 10:00:00,42.5,42.5,42.45,42.48,19700.0,39.1631,39.1631,39.1171,39.1447,19700.0
2015-05-22 10:05:00,42.49,42.5,42.48,42.49,14000.0,39.1539,39.1631,39.1447,39.1539,14000.0
2015-05-22 10:10:00,42.5,42.5,42.47,42.49,20300.0,39.1631,39.1631,39.1355,39.1539,20300.0
2015-05-22 10:15:00,42.5,42.53,42.48,42.48,16100.0,39.1631,39.1908,39.1447,39.1447,16100.0
2015-05-22 10:20:00,42.48,42.51,42.47,42.48,10700.0,39.1447,39.1724,39.1355,39.1447,10700.0
2015-05-22 10:25:00,42.49,42.53,42.49,42.52,21500.0,39.1539,39.1908,39.1539,39.1816,21500.0
2015-05-22 10:30:00,42.52,42.56,42.5,42.56,20700.0,39.1816,39.2184,39.1631,39.2184,20700.0
2015-05-22 10:35:00,42.55,42.57,42.52,42.52,22300.0,39.2092,39.2276,39.1816,39.1816,22300.0
2015-05-22 10:40:00,42.53,42.53,42.5,42.5,6600.0,39.1908,39.1908,39.1631,39.1631,6600.0
2015-05-22 10:45:00,42.51,42.51,42.43,42.44,11800.0,39.1724,39.1724,39.0986,39.1079,11800.0
2015-05-22 10:50:00,42.44,42.5,42.44,42.5,10100.0,39.1079,39.1631,39.1079,39.1631,10100.0
2015-05-22 10:55:00,42.5,42.5,42.47,42.5,9200.0,39.1631,39.1631,39.1355,39.1631,9200.0
2015-05-22 11:00:00,42.5,42.51,42.44,42.46,15400.0,39.1631,39.1724,39.1079,39.1263,15400.0
2015-05-22 11:05:00,42.47,42.48,42.39,42.41,10300.0,39.1355,39.1447,39.0618,39.0802,10300.0
2015-05-22 11:10:00,42.4,42.41,42.34,42.35,12000.0,39.071,39.0802,39.0157,39.0249,12000.0
2015-05-22 11:15:00,42.34,42.43,42.34,42.43,8900.0,39.0157,39.0986,39.0157,39.0986,8900.0
2015-05-22 11:20:00,42.44,42.45,42.41,42.45,12200.0,39.1079,39.1171,39.0802,39.1171,12200.0
2015-05-22 11:25:00,42.45,42.45,42.39,42.4,24200.0,39.1171,39.1171,39.0618,39.071,24200.0
2015-05-22 11:30:00,42.39,42.42,42.35,42.42,10700.0,39.0618,39.0894,39.0249,39.0894,10700.0
2015-05-22 11:35:00,42.41,42.46,42.37,42.37,49200.0,39.0802,39.1263,39.0434,39.0434,49200.0
2015-05-22 11:40:00,42.37,42.41,42.36,42.41,7400.0,39.0434,39.0802,39.0341,39.0802,7400.0
2015-05-22 11:45:00,42.41,42.45,42.4,42.43,21000.0,39.0802,39.1171,39.071,39.0986,21000.0
2015-05-22 11:50:00,42.44,42.48,42.44,42.47,18800.0,39.1079,39.1447,39.1079,39.1355,18800.0
2015-05-22 11:55:00,42.47,42.48,42.44,42.48,11700.0,39.1355,39.1447,39.1079,39.1447,11700.0
2015-05-22 12:00:00,42.49,42.51,42.49,42.49,11100.0,39.1539,39.1724,39.1539,39.1539,11100.0
2015-05-22 12:05:00,42.49,42.49,42.43,42.47,16100.0,39.1539,39.1539,39.0986,39.1355,16100.0
2015-05-22 12:10:00,42.47,42.47,42.45,42.45,18600.0,39.1355,39.1355,39.1171,39.1171,18600.0
2015-05-22 12:15:00,42.44,42.48,42.44,42.48,8900.0,39.1079,39.1447,39.1079,39.1447,8900.0
2015-05-22 12:20:00,42.48,42.49,42.45,42.45,11900.0,39.1447,39.1539,39.1171,39.1171,11900.0
2015-05-22 12:25:00,42.45,42.49,42.45,42.47,14400.0,39.1171,39.1539,39.1171,39.1355,14400.0
2015-05-22 12:30:00,42.47,42.49,42.46,42.48,11800.0,39.1355,39.1539,39.1263,39.1447,11800.0
2015-05-22 12:35:00,42.48,42.49,42.48,42.49,2800.0,39.1447,39.1539,39.1447,39.1539,2800.0
2015-05-22 12:40:00,42.48,42.49,42.47,42.48,16700.0,39.1447,39.1539,39.1355,39.1447,16700.0
2015-05-22 12:45:00,42.48,42.53,42.48,42.52,22500.0,39.1447,39.1908,39.1447,39.1816,22500.0
2015-05-22 12:50:00,42.52,42.52,42.5,42.51,6100.0,39.1816,39.1816,39.1631,39.1724,6100.0
2015-05-22 12:55:00,42.52,42.54,42.51,42.53,11900.0,39.1816,39.2,39.1724,39.1908,11900.0
2015-05-22 13:00:00,42.52,42.55,42.48,42.54,18800.0,39.1816,39.2092,39.1447,39.2,18800.0
2015-05-22 13:05:00,42.53,42.54,42.51,42.54,9500.0,39.1908,39.2,39.1724,39.2,9500.0
2015-05-22 13:10:00,42.55,42.55,42.52,42.52,7700.0,39.2092,39.2092,39.1816,39.1816,7700.0
2015-05-22 13:15:00,42.52,42.54,42.52,42.52,7100.0,39.1816,39.2,39.1816,39.1816,7100.0
2015-05-22 13:20:00,42.53,42.55,42.52,42.52,13000.0,39.1908,39.2092,39.1816,39.1816,13000.0
2015-05-22 13:25:00,42.53,42.54,42.52,42.54,4500.0,39.1908,39.2,39.1816,39.2,4500.0
2015-05-22 13:30:00,42.54,42.55,42.54,42.54,13200.0,39.2,39.2092,39.2,39.2,13200.0
2015-05-22 13:35:00,42.54,42.55,42.52,42.55,8600.0,39.2,39.2092,39.1816,39.2092,8600.0
2015-05-22 13:40:00,42.55,42.56,42.53,42.56,8700.0,39.2092,39.2184,39.1908,39.2184,8700.0
2015-05-22 13:45:00,42.56,42.56,42.55,42.55,9100.0,39.2184,39.2184,39.2092,39.2092,9100.0
2015-05-22 13:50:00,42.56,42.56,42.55,42.56,6400.0,39.2184,39.2184,39.2092,39.2184,6400.0
2015-05-22 13:55:00,42.56,42.57,42.54,42.56,11500.0,39.2184,39.2276,39.2,39.2184,11500.0
2015-05-22 14:00:00,42.57,42.58,42.53,42.55,15700.0,39.2276,39.2369,39.1908,39.2092,15700.0
2015-05-22 14:05:00,42.55,42.55,42.53,42.55,13000.0,39.2092,39.2092,39.1908,39.2092,13000.0
2015-05-22 14:10:00,42.55,42.59,42.55,42.59,11200.0,39.2092,39.2461,39.2092,39.2461,11200.0
2015-05-22 14:15:00,42.6,42.6,42.58,42.59,10700.0,39.2553,39.2553,39.2369,39.2461,10700.0
2015-05-22 14:20:00,42.6,42.62,42.59,42.62,20900.0,39.2553,39.2737,39.2461,39.2737,20900.0
2015-05-22 14:25:00,42.61,42.64,42.61,42.63,13200.0,39.2645,39.2922,39.2645,39.2829,13200.0
2015-05-22 14:30:00,42.62,42.62,42.6,42.6,5500.0,39.2737,39.2737,39.2553,39.2553,5500.0
2015-05-22 14:35:00,42.61,42.64,42.6,42.62,21800.0,39.2645,39.2922,39.2553,39.2737,21800.0
2015-05-22 14:40:00,42.62,42.64,42.61,42.64,9800.0,39.2737,39.2922,39.2645,39.2922,9800.0
2015-05-22 14:45:00,42.64,42.65,42.63,42.65,9700.0,39.2922,39.3014,39.2829,39.3014,9700.0
2015-05-22 14:50:00,42.64,42.65,42.64,42.65,15000.0,39.2922,39.3014,39.2922,39.3014,15000.0
2015-05-22 14:55:00,42.65,42.66,42.63,42.66,13700.0,39.3014,39.3106,39.2829,39.3106,13700.0
2015-05-22 15:00:00,42.65,42.66,42.61,42.62,16600.0,39.3014,39.3106,39.2645,39.2737,16600.0
2015-05-22 15:05:00,42.61,42.64,42.61,42.64,13800.0,39.2645,39.2922,39.2645,39.2922,13800.0
2015-05-22 15:10:00,42.64,42.64,42.63,42.64,6600.0,39.2922,39.2922,39.2829,39.2922,6600.0
2015-05-22 15:15:00,42.63,42.65,42.63,42.65,13600.0,39.2829,39.3014,39.2829,39.3014,13600.0
2015-05-22 15:20:00,42.65,42.66,42.64,42.66,12600.0,39.3014,39.3106,39.2922,39.3106,12600.0
2015-05-22 15:25:00,42.66,42.67,42.66,42.66,12600.0,39.3106,39.3198,39.3106,39.3106,12600.0
2015-05-22 15:30:00,42.67,42.67,42.65,42.66,8900.0,39.3198,39.3198,39.3014,39.3106,8900.0
2015-05-22 15:35:00,42.66,42.67,42.62,42.64,26700.0,39.3106,39.3198,39.2737,39.2922,26700.0
2015-05-22 15:40:00,42.63,42.64,42.6,42.6,10200.0,39.2829,39.2922,39.2553,39.2553,10200.0
2015-05-22 15:45:00,42.6,42.6,42.56,42.56,18200.0,39.2553,39.2553,39.2184,39.2184,18200.0
2015-05-22 15:50:00,42.56,42.56,42.5,42.5,26500.0,39.2184,39.2184,39.1631,39.1631,26500.0
2015-05-22 15:55:00,42.5,42.52,42.49,42.5,129800.0,39.1631,39.1816,39.1539,39.1631,129800.0
2015-05-26 09:30:00,42.48,42.55,42.45,42.49,37400.0,39.1447,39.2092,39.1171,39.1539,37400.0
2015-05-26 09:35:00,42.5,42.57,42.41,42.48,42200.0,39.1631,39.2276,39.0802,39.1447,42200.0
2015-05-26 09:40:00,42.48,42.6,42.46,42.58,21300.0,39.1447,39.2553,39.1263,39.2369,21300.0
2015-05-26 09:45:00,42.59,42.63,42.56,42.6,32200.0,39.2461,39.2829,39.2184,39.2553,32200.0
2015-05-26 09:50:00,42.59,42.61,42.51,42.51,27600.0,39.2461,39.2645,39.1724,39.1724,27600.0
2015-05-26 09:55:00,42.52,42.54,42.48,42.52,15000.0,39.1816,39.2,39.1447,39.1816,15000.0
2015-05-26 10:00:00,42.52,42.55,42.43,42.45,28200.0,39.1816,39.2092,39.0986,39.1171,28200.0
2015-05-26 10:05:00,42.47,42.48,42.41,42.46,14600.0,39.1355,39.1447,39.0802,39.1263,14600.0
2015-05-26 10:10:00,42.45,42.45,42.41,42.45,13900.0,39.1171,39.1171,39.0802,39.1171,13900.0
2015-05-26 10:15:00,42.45,42.45,42.4,42.44,21600.0,39.1171,39.1171,39.071,39.1079,21600.0
2015-05-26 10:20:00,42.43,42.46,42.41,42.41,13900.0,39.0986,39.1263,39.0802,39.0802,13900.0
2015-05-26 10:25:00,42.41,42.44,42.39,42.41,24500.0,39.0802,39.1079,39.0618,39.0802,24500.0
2015-05-26 10:30:00,42.4,42.44,42.35,42.36,33900.0,39.071,39.1079,39.0249,39.0341,33900.0
2015-05-26 10:35:00,42.36,42.36,42.31,42.32,17200.0,39.0341,39.0341,38.9881,38.9973,17200.0
2015-05-26 10:40:00,42.32,42.36,42.32,42.35,20900.0,38.9973,39.0341,38.9973,39.0249,20900.0
2015-05-26 10:45:00,42.35,42.39,42.35,42.36,14300.0,39.0249,39.0618,39.0249,39.0341,14300.0
2015-05-26 10:50:00,42.35,42.35,42.25,42.25,32500.0,39.0249,39.0249,38.9328,38.9328,32500.0
2015-05-26 10:55:00,42.25,42.29,42.25,42.26,12400.0,38.9328,38.9696,38.9328,38.942,12400.0
2015-05-26 11:00:00,42.27,42.28,42.19,42.2,22000.0,38.9512,38.9604,38.8775,38.8867,22000.0
2015-05-26 11:05:00,42.2,42.21,42.19,42.19,10900.0,38.8867,38.8959,38.8775,38.8775,10900.0
2015-05-26 11:10:00,42.18,42.22,42.17,42.18,29900.0,38.8683,38.9051,38.8591,38.8683,29900.0
2015-05-26 11:15:00,42.17,42.18,42.16,42.16,10800.0,38.8591,38.8683,38.8498,38.8498,10800.0
2015-05-26 11:20:00,42.16,42.18,42.15,42.16,16900.0,38.8498,38.8683,38.8406,38.8498,16900.0
2015-05-26 11:25:00,42.16,42.2,42.14,42.2,15300.0,38.8498,38.8867,38.8314,38.8867,15300.0
2015-05-26 11:30:00,42.19,42.25,42.19,42.24,9700.0,38.8775,38.9328,38.8775,38.9236,9700.0
2015-05-26 11:35:00,42.24,42.3,42.24,42.28,13000.0,38.9236,38.9788,38.9236,38.9604,13000.0
2015-05-26 11:40:00,42.28,42.34,42.28,42.34,15200.0,38.9604,39.0157,38.9604,39.0157,15200.0
2015-05-26 11:45:00,42.34,42.34,42.3,42.33,11900.0,39.0157,39.0157,38.9788,39.0065,11900.0
2015-05-26 11:50:00,42.32,42.34,42.3,42.33,16600.0,38.9973,39.0157,38.9788,39.0065,16600.0
2015-05-26 11:55:00,42.32,42.37,42.32,42.35,10200.0,38.9973,39.0434,38.9973,39.0249,10200.0
2015-05-26 12:00:00,42.35,42.39,42.32,42.37,24400.0,39.0249,39.0618,38.9973,39.0434,24400.0
2015-05-26 12:05:00,42.36,42.37,42.31,42.35,8700.0,39.0341,39.0434,38.9881,39.0249,8700.0
2015-05-26 12:10:00,42.34,42.37,42.33,42.37,6400.0,39.0157,39.0434,39.0065,39.0434,6400.0
2015-05-26 12:15:00,42.37,42.38,42.35,42.38,7100.0,39.0434,39.0526,39.0249,39.0526,7100.0
2015-05-26 12:20:00,42.38,42.39,42.36,42.39,9000.0,39.0526,39.0618,39.0341,39.0618,9000.0
2015-05-26 12:25:00,42.38,42.39,42.35,42.36,12800.0,39.0526,39.0618,39.0249,39.0341,12800.0
2015-05-26 12:30:00,42.36,42.37,42.34,42.36,10600.0,39.0341,39.0434,39.0157,39.0341,10600.0
2015-05-26 12:35:00,42.36,42.36,42.31,42.31,12300.0,39.0341,39.0341,38.9881,38.9881,12300.0
2015-05-26 12:40:00,42.32,42.36,42.32,42.36,7300.0,38.9973,39.0341,38.9973,39.0341,7300.0
2015-05-26 12:45:00,42.36,42.36,42.34,42.36,9500.0,39.0341,39.0341,39.0157,39.0341,9500.0
2015-05-26 12:50:00,42.36,42.36,42.3,42.35,13200.0,39.0341,39.0341,38.9788,39.0249,13200.0
2015-05-26 12:55:00,42.34,42.35,42.32,42.33,9200.0,39.0157,39.0249,38.9973,39.0065,9200.0
2015-05-26 13:00:00,42.32,42.34,42.31,42.33,8000.0,38.9973,39.0157,38.9881,39.0065,8000.0
2015-05-26 13:05:00,42.32,42.32,42.26,42.27,11100.0,38.9973,38.9973,38.942,38.9512,11100.0
2015-05-26 13:10:00,42.27,42.29,42.27,42.29,6000.0,38.9512,38.9696,38.9512,38.9696,6000.0
2015-05-26 13:15:00,42.29,42.31,42.29,42.31,10200.0,38.9696,38.9881,38.9696,38.9881,10200.0
2015-05-26 13:20:00,42.31,42.35,42.3,42.35,15400.0,38.9881,39.0249,38.9788,39.0249,15400.0
2015-05-26 13:25:00,42.35,42.4,42.34,42.34,22000.0,39.0249,39.071,39.0157,39.0157,22000.0
2015-05-26 13:30:00,42.34,42.35,42.29,42.3,9900.0,39.0157,39.0249,38.9696,38.9788,9900.0
2015-05-26 13:35:00,42.3,42.3,42.25,42.26,10300.0,38.9788,38.9788,38.9328,38.942,10300.0
2015-05-26 13:40:00,42.26,42.28,42.24,42.25,7000.0,38.942,38.9604,38.9236,38.9328,7000.0
2015-05-26 13:45:00,42.24,42.25,42.17,42.21,74300.0,38.9236,38.9328,38.8591,38.8959,74300.0
2015-05-26 13:50:00,42.2,42.21,42.17,42.2,27200.0,38.8867,38.8959,38.8591,38.8867,27200.0
2015-05-26 13:55:00,42.2,42.21,42.13,42.13,14700.0,38.8867,38.8959,38.8222,38.8222,14700.0
2015-05-26 14:00:00,42.14,42.15,42.12,42.12,14800.0,38.8314,38.8406,38.813,38.813,14800.0
2015-05-26 14:05:00,42.12,42.13,42.09,42.09,16300.0,38.813,38.8222,38.7853,38.7853,16300.0
2015-05-26 14:10:00,42.1,42.1,42.09,42.09,3300.0,38.7946,38.7946,38.7853,38.7853,3300.0
2015-05-26 14:15:00,42.1,42.1,42.07,42.09,45700.0,38.7946,38.7946,38.7669,38.7853,45700.0
2015-05-26 14:20:00,42.09,42.09,42.05,42.05,25400.0,38.7853,38.7853,38.7485,38.7485,25400.0
2015-05-26 14:25:00,42.06,42.09,42.05,42.05,23000.0,38.7577,38.7853,38.7485,38.7485,23000.0
2015-05-26 14:30:00,42.05,42.09,42.05,42.08,11600.0,38.7485,38.7853,38.7485,38.7761,11600.0
2015-05-26 14:35:00,42.07,42.08,42.03,42.04,24100.0,38.7669,38.7761,38.73,38.7393,24100.0
2015-05-26 14:40:00,42.05,42.05,42.01,42.01,27400.0,38.7485,38.7485,38.7116,38.7116,27400.0
2015-05-26 14:45:00,42.02,42.02,42.0,42.01,22000.0,38.7208,38.7208,38.7024,38.7116,22000.0
2015-05-26 14:50:00,42.0,42.02,41.98,42.02,21100.0,38.7024,38.7208,38.684,38.7208,21100.0
2015-05-26 14:55:00,42.01,42.04,41.99,42.02,14300.0,38.7116,38.7393,38.6932,38.7208,14300.0
2015-05-26 15:00:00,42.02,42.05,42.0,42.05,42000.0,38.7208,38.7485,38.7024,38.7485,42000.0
2015-05-26 15:05:00,42.05,42.06,42.01,42.06,25200.0,38.7485,38.7577,38.7116,38.7577,25200.0
2015-05-26 15:10:00,42.06,42.09,42.03,42.09,22400.0,38.7577,38.7853,38.73,38.7853,22400.0
2015-05-26 15:15:00,42.09,42.12,42.09,42.09,18900.0,38.7853,38.813,38.7853,38.7853,18900.0
2015-05-26 15:20:00,42.09,42.1,42.07,42.08,23300.0,38.7853,38.7946,38.7669,38.7761,23300.0
2015-05-26 15:25:00,42.08,42.08,42.01,42.02,44500.0,38.7761,38.7761,38.7116,38.7208,44500.0
2015-05-26 15:30:00,42.02,42.06,42.01,42.06,23000.0,38.7208,38.7577,38.7116,38.7577,23000.0
2015-05-26 15:35:00,42.06,42.1,42.06,42.08,30400.0,38.7577,38.7946,38.7577,38.7761,30400.0
2015-05-26 15:40:00,42.07,42.08,42.03,42.05,46200.0,38.7669,38.7761,38.73,38.7485,46200.0
2015-05-26 15:45:00,42.05,42.08,42.04,42.05,50900.0,38.7485,38.7761,38.7393,38.7485,50900.0
2015-05-26 15:50:00,42.05,42.06,42.02,42.06,65200.0,38.7485,38.7577,38.7208,38.7577,65200.0
2015-05-26 15:55:00,42.06,42.07,42.02,42.07,118300.0,38.7577,38.7669,38.7208,38.7669,118300.0
2015-05-27 09:30:00,42.27,42.3,42.1,42.29,52600.0,38.9512,38.9788,38.7946,38.9696,52600.0
2015-05-27 09:35:00,42.29,42.35,42.27,42.34,34400.0,38.9696,39.0249,38.9512,39.0157,34400.0
2015-05-27 09:40:00,42.35,42.4,42.35,42.36,9700.0,39.0249,39.071,39.0249,39.0341,9700.0
2015-05-27 09:45:00,42.37,42.62,42.36,42.62,43600.0,39.0434,39.2737,39.0341,39.2737,43600.0
2015-05-27 09:50:00,42.62,42.68,42.59,42.62,50700.0,39.2737,39.329,39.2461,39.2737,50700.0
2015-05-27 09:55:00,42.62,42.91,42.62,42.91,113200.0,39.2737,39.541,39.2737,39.541,113200.0
2015-05-27 10:00:00,42.89,42.93,42.72,42.73,133800.0,39.5225,39.5594,39.3659,39.3751,133800.0
2015-05-27 10:05:00,42.72,42.82,42.72,42.76,60400.0,39.3659,39.458,39.3659,39.4027,60400.0
2015-05-27 10:10:00,42.76,42.8,42.72,42.72,101000.0,39.4027,39.4396,39.3659,39.3659,101000.0
2015-05-27 10:15:00,42.72,42.72,42.55,42.55,33400.0,39.3659,39.3659,39.2092,39.2092,33400.0
2015-05-27 10:20:00,42.55,42.62,42.54,42.62,28300.0,39.2092,39.2737,39.2,39.2737,28300.0
2015-05-27 10:25:00,42.63,42.69,42.62,42.63,23000.0,39.2829,39.3382,39.2737,39.2829,23000.0
2015-05-27 10:30:00,42.63,42.66,42.59,42.6,37200.0,39.2829,39.3106,39.2461,39.2553,37200.0
2015-05-27 10:35:00,42.61,42.65,42.59,42.65,23100.0,39.2645,39.3014,39.2461,39.3014,23100.0
2015-05-27 10:40:00,42.64,42.66,42.62,42.63,27100.0,39.2922,39.3106,39.2737,39.2829,27100.0
2015-05-27 10:45:00,42.62,42.63,42.52,42.55,61500.0,39.2737,39.2829,39.1816,39.2092,61500.0
2015-05-27 10:50:00,42.55,42.55,42.45,42.45,33900.0,39.2092,39.2092,39.1171,39.1171,33900.0
2015-05-27 10:55:00,42.45,42.52,42.42,42.47,54200.0,39.1171,39.1816,39.0894,39.1355,54200.0
2015-05-27 11:00:00,42.46,42.5,42.44,42.48,30500.0,39.1263,39.1631,39.1079,39.1447,30500.0
2015-05-27 11:05:00,42.48,42.48,42.42,42.47,37200.0,39.1447,39.1447,39.0894,39.1355,37200.0
2015-05-27 11:10:00,42.47,42.49,42.44,42.47,27600.0,39.1355,39.1539,39.1079,39.1355,27600.0
2015-05-27 11:15:00,42.46,42.47,42.44,42.44,38200.0,39.1263,39.1355,39.1079,39.1079,38200.0
2015-05-27 11:20:00,42.44,42.45,42.39,42.4,37500.0,39.1079,39.1171,39.0618,39.071,37500.0
2015-05-27 11:25:00,42.4,42.47,42.39,42.44,31100.0,39.071,39.1355,39.0618,39.1079,31100.0
2015-05-27 11:30:00,42.45,42.5,42.45,42.49,33000.0,39.1171,39.1631,39.1171,39.1539,33000.0
2015-05-27 11:35:00,42.49,42.5,42.47,42.5,31900.0,39.1539,39.1631,39.1355,39.1631,31900.0
2015-05-27 11:40:00,42.5,42.58,42.49,42.58,30800.0,39.1631,39.2369,39.1539,39.2369,30800.0
2015-05-27 11:45:00,42.58,42.61,42.55,42.55,22800.0,39.2369,39.2645,39.2092,39.2092,22800.0
2015-05-27 11:50:00,42.56,42.56,42.55,42.55,4800.0,39.2184,39.2184,39.2092,39.2092,4800.0
2015-05-27 11:55:00,42.56,42.56,42.51,42.55,23600.0,39.2184,39.2184,39.1724,39.2092,23600.0
2015-05-27 12:00:00,42.56,42.57,42.55,42.56,20000.0,39.2184,39.2276,39.2092,39.2184,20000.0
2015-05-27 12:05:00,42.56,42.58,42.54,42.55,26800.0,39.2184,39.2369,39.2,39.2092,26800.0
2015-05-27 12:10:00,42.56,42.57,42.5,42.51,15200.0,39.2184,39.2276,39.1631,39.1724,15200.0
2015-05-27 12:15:00,42.51,42.52,42.49,42.5,11200.0,39.1724,39.1816,39.1539,39.1631,11200.0
2015-05-27 12:20:00,42.51,42.51,42.5,42.51,3600.0,39.1724,39.1724,39.1631,39.1724,3600.0
2015-05-27 12:25:00,42.51,42.53,42.5,42.52,22300.0,39.1724,39.1908,39.1631,39.1816,22300.0
2015-05-27 12:30:00,42.53,42.53,42.5,42.5,11400.0,39.1908,39.1908,39.1631,39.1631,11400.0
2015-05-27 12:35:00,42.51,42.53,42.48,42.52,39700.0,39.1724,39.1908,39.1447,39.1816,39700.0
2015-05-27 12:40:00,42.52,42.52,42.5,42.51,12900.0,39.1816,39.1816,39.1631,39.1724,12900.0
2015-05-27 12:45:00,42.51,42.54,42.51,42.51,13700.0,39.1724,39.2,39.1724,39.1724,13700.0
2015-05-27 12:50:00,42.5,42.52,42.5,42.52,10500.0,39.1631,39.1816,39.1631,39.1816,10500.0
2015-05-27 12:55:00,42.52,42.52,42.51,42.52,16000.0,39.1816,39.1816,39.1724,39.1816,16000.0
2015-05-27 13:00:00,42.52,42.58,42.51,42.58,21600.0,39.1816,39.2369,39.1724,39.2369,21600.0
2015-05-27 13:05:00,42.59,42.6,42.56,42.59,26500.0,39.2461,39.2553,39.2184,39.2461,26500.0
2015-05-27 13:10:00,42.59,42.61,42.58,42.59,11400.0,39.2461,39.2645,39.2369,39.2461,11400.0
2015-05-27 13:15:00,42.59,42.61,42.58,42.59,15600.0,39.2461,39.2645,39.2369,39.2461,15600.0
2015-05-27 13:20:00,42.59,42.6,42.58,42.58,11800.0,39.2461,39.2553,39.2369,39.2369,11800.0
2015-05-27 13:25:00,42.59,42.61,42.58,42.58,25000.0,39.2461,39.2645,39.2369,39.2369,25000.0
2015-05-27 13:30:00,42.58,42.6,42.58,42.6,10800.0,39.2369,39.2553,39.2369,39.2553,10800.0
2015-05-27 13:35:00,42.6,42.6,42.59,42.59,3700.0,39.2553,39.2553,39.2461,39.2461,3700.0
2015-05-27 13:40:00,42.59,42.6,42.57,42.57,10400.0,39.2461,39.2553,39.2276,39.2276,10400.0
2015-05-27 13:45:00,42.58,42.6,42.57,42.59,16000.0,39.2369,39.2553,39.2276,39.2461,16000.0
2015-05-27 13:50:00,42.58,42.58,42.56,42.57,8300.0,39.2369,39.2369,39.2184,39.2276,8300.0
2015-05-27 13:55:00,42.56,42.57,42.56,42.56,3000.0,39.2184,39.2276,39.2184,39.2184,3000.0
2015-05-27 14:00:00,42.57,42.59,42.56,42.59,18300.0,39.2276,39.2461,39.2184,39.2461,18300.0
2015-05-27 14:05:00,42.59,42.63,42.59,42.6,14900.0,39.2461,39.2829,39.2461,39.2553,14900.0
2015-05-27 14:10:00,42.6,42.62,42.6,42.61,15600.0,39.2553,39.2737,39.2553,39.2645,15600.0
2015-05-27 14:15:00,42.62,42.64,42.62,42.64,7500.0,39.2737,39.2922,39.2737,39.2922,7500.0
2015-05-27 14:20:00,42.64,42.64,42.61,42.62,11200.0,39.2922,39.2922,39.2645,39.2737,11200.0
2015-05-27 14:25:00,42.62,42.62,42.61,42.61,5000.0,39.2737,39.2737,39.2645,39.2645,5000.0
2015-05-27 14:30:00,42.61,42.64,42.61,42.62,21400.0,39.2645,39.2922,39.2645,39.2737,21400.0
2015-05-27 14:35:00,42.62,42.63,42.56,42.56,22400.0,39.2737,39.2829,39.2184,39.2184,22400.0
2015-05-27 14:40:00,42.57,42.58,42.56,42.57,17300.0,39.2276,39.2369,39.2184,39.2276,17300.0
2015-05-27 14:45:00,42.57,42.57,42.54,42.55,15300.0,39.2276,39.2276,39.2,39.2092,15300.0
2015-05-27 14:50:00,42.55,42.56,42.54,42.55,10000.0,39.2092,39.2184,39.2,39.2092,10000.0
2015-05-27 14:55:00,42.55,42.57,42.55,42.57,11400.0,39.2092,39.2276,39.2092,39.2276,11400.0
2015-05-27 15:00:00,42.57,42.58,42.55,42.55,28000.0,39.2276,39.2369,39.2092,39.2092,28000.0
2015-05-27 15:05:00,42.56,42.59,42.55,42.59,19600.0,39.2184,39.2461,39.2092,39.2461,19600.0
2015-05-27 15:10:00,42.6,42.62,42.58,42.62,16700.0,39.2553,39.2737,39.2369,39.2737,16700.0
2015-05-27 15:15:00,42.62,42.64,42.61,42.63,13500.0,39.2737,39.2922,39.2645,39.2829,13500.0
2015-05-27 15:20:00,42.64,42.64,42.61,42.63,18500.0,39.2922,39.2922,39.2645,39.2829,18500.0
2015-05-27 15:25:00,42.62,42.63,42.59,42.62,55100.0,39.2737,39.2829,39.2461,39.2737,55100.0
2015-05-27 15:30:00,42.62,42.62,42.59,42.61,61600.0,39.2737,39.2737,39.2461,39.2645,61600.0
2015-05-27 15:35:00,42.61,42.63,42.61,42.62,22000.0,39.2645,39.2829,39.2645,39.2737,22000.0
2015-05-27 15:40:00,42.61,42.64,42.59,42.6,35400.0,39.2645,39.2922,39.2461,39.2553,35400.0
2015-05-27 15:45:00,42.6,42.61,42.58,42.59,49700.0,39.2553,39.2645,39.2369,39.2461,49700.0
2015-05-27 15:50:00,42.6,42.62,42.59,42.59,41900.0,39.2553,39.2737,39.2461,39.2461,41900.0
2015-05-27 15:55:00,42.59,42.64,42.58,42.61,99500.0,39.2461,39.2922,39.2369,39.2645,99500.0
2015-05-28 09:30:00,42.45,42.71,42.45,42.63,36000.0,39.1171,39.3567,39.1171,39.2829,36000.0
2015-05-28 09:35:00,42.64,42.66,42.24,42.3,127600.0,39.2922,39.3106,38.9236,38.9788,127600.0
2015-05-28 09:40:00,42.31,42.4,42.29,42.35,51100.0,38.9881,39.071,38.9696,39.0249,51100.0
2015-05-28 09:45:00,42.34,42.34,42.21,42.31,29100.0,39.0157,39.0157,38.8959,38.9881,29100.0
2015-05-28 09:50:00,42.32,42.32,42.23,42.23,24700.0,38.9973,38.9973,38.9143,38.9143,24700.0
2015-05-28 09:55:00,42.24,42.24,42.08,42.1,29000.0,38.9236,38.9236,38.7761,38.7946,29000.0
2015-05-28 10:00:00,42.1,42.15,42.09,42.12,19600.0,38.7946,38.8406,38.7853,38.813,19600.0
2015-05-28 10:05:00,42.12,42.13,41.96,41.98,73700.0,38.813,38.8222,38.6655,38.684,73700.0
2015-05-28 10:10:00,41.98,41.99,41.92,41.93,31000.0,38.684,38.6932,38.6287,38.6379,31000.0
2015-05-28 10:15:00,41.93,41.94,41.82,41.82,99100.0,38.6379,38.6471,38.5365,38.5365,99100.0
2015-05-28 10:20:00,41.82,41.83,41.75,41.76,29100.0,38.5365,38.5457,38.472,38.4812,29100.0
2015-05-28 10:25:00,41.77,41.85,41.76,41.79,44000.0,38.4905,38.5642,38.4812,38.5089,44000.0
2015-05-28 10:30:00,41.79,41.8,41.62,41.64,73300.0,38.5089,38.5181,38.3522,38.3707,73300.0
2015-05-28 10:35:00,41.64,41.66,41.54,41.63,65300.0,38.3707,38.3891,38.2785,38.3615,65300.0
2015-05-28 10:40:00,41.64,41.69,41.58,41.69,42500.0,38.3707,38.4167,38.3154,38.4167,42500.0
2015-05-28 10:45:00,41.69,41.71,41.58,41.63,41200.0,38.4167,38.4352,38.3154,38.3615,41200.0
2015-05-28 10:50:00,41.63,41.66,41.56,41.56,33600.0,38.3615,38.3891,38.2969,38.2969,33600.0
2015-05-28 10:55:00,41.57,41.59,41.52,41.53,29200.0,38.3062,38.3246,38.2601,38.2693,29200.0
2015-05-28 11:00:00,41.54,41.61,41.43,41.44,75100.0,38.2785,38.343,38.1772,38.1864,75100.0
2015-05-28 11:05:00,41.43,41.49,41.35,41.39,99700.0,38.1772,38.2324,38.1034,38.1403,99700.0
2015-05-28 11:10:00,41.39,41.44,41.35,41.44,64300.0,38.1403,38.1864,38.1034,38.1864,64300.0
2015-05-28 11:15:00,41.44,41.52,41.43,41.48,115700.0,38.1864,38.2601,38.1772,38.2232,115700.0
2015-05-28 11:20:00,41.48,41.54,41.4,41.4,73700.0,38.2232,38.2785,38.1495,38.1495,73700.0
2015-05-28 11:25:00,41.41,41.51,41.39,41.51,82800.0,38.1587,38.2509,38.1403,38.2509,82800.0
2015-05-28 11:30:00,41.51,41.56,41.5,41.52,55100.0,38.2509,38.2969,38.2417,38.2601,55100.0
2015-05-28 11:35:00,41.52,41.52,41.47,41.5,37700.0,38.2601,38.2601,38.214,38.2417,37700.0
2015-05-28 11:40:00,41.5,41.56,41.49,41.56,30200.0,38.2417,38.2969,38.2324,38.2969,30200.0
2015-05-28 11:45:00,41.56,41.6,41.47,41.49,98900.0,38.2969,38.3338,38.214,38.2324,98900.0
2015-05-28 11:50:00,41.49,41.62,41.49,41.62,51500.0,38.2324,38.3522,38.2324,38.3522,51500.0
2015-05-28 11:55:00,41.62,41.62,41.52,41.56,47900.0,38.3522,38.3522,38.2601,38.2969,47900.0
2015-05-28 12:00:00,41.56,41.59,41.54,41.58,20800.0,38.2969,38.3246,38.2785,38.3154,20800.0
2015-05-28 12:05:00,41.58,41.61,41.57,41.59,23500.0,38.3154,38.343,38.3062,38.3246,23500.0
2015-05-28 12:10:00,41.6,41.63,41.59,41.61,42400.0,38.3338,38.3615,38.3246,38.343,42400.0
2015-05-28 12:15:00,41.61,41.61,41.59,41.6,21100.0,38.343,38.343,38.3246,38.3338,21100.0
2015-05-28 12:20:00,41.6,41.63,41.6,41.62,24900.0,38.3338,38.3615,38.3338,38.3522,24900.0
2015-05-28 12:25:00,41.62,41.68,41.62,41.67,44900.0,38.3522,38.4075,38.3522,38.3983,44900.0
2015-05-28 12:30:00,41.67,41.68,41.61,41.63,20700.0,38.3983,38.4075,38.343,38.3615,20700.0
2015-05-28 12:35:00,41.63,41.66,41.63,41.66,15900.0,38.3615,38.3891,38.3615,38.3891,15900.0
2015-05-28 12:40:00,41.65,41.67,41.65,41.65,15500.0,38.3799,38.3983,38.3799,38.3799,15500.0
2015-05-28 12:45:00,41.65,41.65,41.59,41.64,22500.0,38.3799,38.3799,38.3246,38.3707,22500.0
2015-05-28 12:50:00,41.64,41.66,41.63,41.63,7300.0,38.3707,38.3891,38.3615,38.3615,7300.0
2015-05-28 12:55:00,41.64,41.66,41.63,41.64,7500.0,38.3707,38.3891,38.3615,38.3707,7500.0
2015-05-28 13:00:00,41.64,41.67,41.63,41.66,25900.0,38.3707,38.3983,38.3615,38.3891,25900.0
2015-05-28 13:05:00,41.66,41.66,41.63,41.64,17800.0,38.3891,38.3891,38.3615,38.3707,17800.0
2015-05-28 13:10:00,41.64,41.66,41.62,41.63,17100.0,38.3707,38.3891,38.3522,38.3615,17100.0
2015-05-28 13:15:00,41.63,41.64,41.59,41.6,13700.0,38.3615,38.3707,38.3246,38.3338,13700.0
2015-05-28 13:20:00,41.6,41.61,41.56,41.57,18200.0,38.3338,38.343,38.2969,38.3062,18200.0
2015-05-28 13:25:00,41.58,41.61,41.57,41.6,16400.0,38.3154,38.343,38.3062,38.3338,16400.0
2015-05-28 13:30:00,41.61,41.61,41.57,41.59,20100.0,38.343,38.343,38.3062,38.3246,20100.0
2015-05-28 13:35:00,41.59,41.62,41.59,41.61,23900.0,38.3246,38.3522,38.3246,38.343,23900.0
2015-05-28 13:40:00,41.61,41.62,41.58,41.58,14800.0,38.343,38.3522,38.3154,38.3154,14800.0
2015-05-28 13:45:00,41.59,41.62,41.58,41.62,35800.0,38.3246,38.3522,38.3154,38.3522,35800.0
2015-05-28 13:50:00,41.62,41.67,41.61,41.66,56700.0,38.3522,38.3983,38.343,38.3891,56700.0
2015-05-28 13:55:00,41.67,41.67,41.65,41.66,13900.0,38.3983,38.3983,38.3799,38.3891,13900.0
2015-05-28 14:00:00,41.66,41.67,41.65,41.66,8500.0,38.3891,38.3983,38.3799,38.3891,8500.0
2015-05-28 14:05:00,41.66,41.68,41.65,41.68,13000.0,38.3891,38.4075,38.3799,38.4075,13000.0
2015-05-28 14:10:00,41.68,41.69,41.66,41.66,10400.0,38.4075,38.4167,38.3891,38.3891,10400.0
2015-05-28 14:15:00,41.67,41.68,41.65,41.66,8200.0,38.3983,38.4075,38.3799,38.3891,8200.0
2015-05-28 14:20:00,41.65,41.69,41.65,41.66,36800.0,38.3799,38.4167,38.3799,38.3891,36800.0
2015-05-28 14:25:00,41.67,41.69,41.66,41.69,29900.0,38.3983,38.4167,38.3891,38.4167,29900.0
2015-05-28 14:30:00,41.69,41.72,41.68,41.72,9300.0,38.4167,38.4444,38.4075,38.4444,9300.0
2015-05-28 14:35:00,41.72,41.77,41.72,41.75,20600.0,38.4444,38.4905,38.4444,38.472,20600.0
2015-05-28 14:40:00,41.75,41.76,41.74,41.76,8400.0,38.472,38.4812,38.4628,38.4812,8400.0
2015-05-28 14:45:00,41.76,41.78,41.75,41.78,14000.0,38.4812,38.4997,38.472,38.4997,14000.0
2015-05-28 14:50:00,41.78,41.8,41.77,41.8,16200.0,38.4997,38.5181,38.4905,38.5181,16200.0
2015-05-28 14:55:00,41.8,41.8,41.78,41.8,15000.0,38.5181,38.5181,38.4997,38.5181,15000.0
2015-05-28 15:00:00,41.8,41.82,41.79,41.82,18700.0,38.5181,38.5365,38.5089,38.5365,18700.0
2015-05-28 15:05:00,41.82,41.82,41.78,41.78,21400.0,38.5365,38.5365,38.4997,38.4997,21400.0
2015-05-28 15:10:00,41.79,41.79,41.78,41.79,4600.0,38.5089,38.5089,38.4997,38.5089,4600.0
2015-05-28 15:15:00,41.79,41.8,41.76,41.77,21700.0,38.5089,38.5181,38.4812,38.4905,21700.0
2015-05-28 15:20:00,41.77,41.82,41.76,41.81,225000.0,38.4905,38.5365,38.4812,38.5273,225000.0
2015-05-28 15:25:00,41.82,41.82,41.77,41.78,32400.0,38.5365,38.5365,38.4905,38.4997,32400.0
2015-05-28 15:30:00,41.79,41.8,41.78,41.79,18400.0,38.5089,38.5181,38.4997,38.5089,18400.0
2015-05-28 15:35:00,41.78,41.79,41.76,41.77,16700.0,38.4997,38.5089,38.4812,38.4905,16700.0
2015-05-28 15:40:00,41.77,41.78,41.73,41.76,31900.0,38.4905,38.4997,38.4536,38.4812,31900.0
2015-05-28 15:45:00,41.76,41.76,41.73,41.74,22000.0,38.4812,38.4812,38.4536,38.4628,22000.0
2015-05-28 15:50:00,41.74,41.77,41.73,41.77,48500.0,38.4628,38.4905,38.4536,38.4905,48500.0
2015-05-28 15:55:00,41.77,41.77,41.73,41.75,139000.0,38.4905,38.4905,38.4536,38.472,139000.0
2015-05-29 09:30:00,41.79,41.83,41.76,41.8,85060.0,38.5089,38.5457,38.4812,38.5181,85060.0
2015-05-29 09:35:00,41.77,41.79,41.69,41.77,41998.0,38.4905,38.5089,38.4167,38.4905,41998.0
2015-05-29 09:40:00,41.77,41.78,41.62,41.62,71095.0,38.4905,38.4997,38.3522,38.3522,71095.0
2015-05-29 09:45:00,41.62,41.64,41.54,41.56,62717.0,38.3522,38.3707,38.2785,38.2969,62717.0
2015-05-29 09:50:00,41.6,41.64,41.53,41.55,42889.0,38.3338,38.3707,38.2693,38.2877,42889.0
2015-05-29 09:55:00,41.55,41.55,41.37,41.37,48989.0,38.2877,38.2877,38.1219,38.1219,48989.0
2015-05-29 10:00:00,41.39,41.42,41.19,41.22,136824.0,38.1403,38.1679,37.956,37.9836,136824.0
2015-05-29 10:05:00,41.25,41.27,41.11,41.11,200952.0,38.0113,38.0297,37.8823,37.8823,200952.0
2015-05-29 10:10:00,41.13,41.19,41.11,41.12,57401.0,37.9007,37.956,37.8823,37.8915,57401.0
2015-05-29 10:15:00,41.12,41.13,40.94,41.01,151553.0,37.8915,37.9007,37.7256,37.7901,151553.0
2015-05-29 10:20:00,41.02,41.02,40.92,40.96,189681.0,37.7993,37.7993,37.7072,37.7441,189681.0
2015-05-29 10:25:00,40.97,41.03,40.9,40.98,77524.0,37.7533,37.8086,37.6888,37.7625,77524.0
2015-05-29 10:30:00,40.97,41.05,40.91,41.05,189680.0,37.7533,37.827,37.698,37.827,189680.0
2015-05-29 10:35:00,41.05,41.09,41.04,41.06,43327.0,37.827,37.8639,37.8178,37.8362,43327.0
2015-05-29 10:40:00,41.06,41.06,40.96,40.97,89956.0,37.8362,37.8362,37.7441,37.7533,89956.0
2015-05-29 10:45:00,40.97,40.97,40.85,40.9,54183.0,37.7533,37.7533,37.6427,37.6888,54183.0
2015-05-29 10:50:00,40.88,40.93,40.83,40.93,53107.0,37.6703,37.7164,37.6243,37.7164,53107.0
2015-05-29 10:55:00,40.93,40.93,40.87,40.91,33343.0,37.7164,37.7164,37.6611,37.698,33343.0
2015-05-29 11:00:00,40.92,40.93,40.86,40.93,60330.0,37.7072,37.7164,37.6519,37.7164,60330.0
2015-05-29 11:05:00,40.93,40.96,40.92,40.93,42318.0,37.7164,37.7441,37.7072,37.7164,42318.0
2015-05-29 11:10:00,40.93,41.0,40.9,40.92,46682.0,37.7164,37.7809,37.6888,37.7072,46682.0
2015-05-29 11:15:00,40.92,40.93,40.88,40.92,114559.0,37.7072,37.7164,37.6703,37.7072,114559.0
2015-05-29 11:20:00,40.92,40.92,40.87,40.87,42622.0,37.7072,37.7072,37.6611,37.6611,42622.0
2015-05-29 11:25:00,40.87,40.92,40.82,40.91,32448.0,37.6611,37.7072,37.615,37.698,32448.0
2015-05-29 11:30:00,40.91,41.01,40.83,40.98,118263.0,37.698,37.7901,37.6243,37.7625,118263.0
2015-05-29 11:35:00,40.98,40.99,40.93,40.98,95896.0,37.7625,37.7717,37.7164,37.7625,95896.0
2015-05-29 11:40:00,40.98,41.05,40.96,41.02,74192.0,37.7625,37.827,37.7441,37.7993,74192.0
2015-05-29 11:45:00,41.03,41.13,41.02,41.06,94494.0,37.8086,37.9007,37.7993,37.8362,94494.0
2015-05-29 11:50:00,41.07,41.08,41.05,41.07,13700.0,37.8454,37.8546,37.827,37.8454,13700.0
2015-05-29 11:55:00,41.07,41.07,41.0,41.01,36236.0,37.8454,37.8454,37.7809,37.7901,36236.0
2015-05-29 12:00:00,41.0,41.05,40.99,41.03,58246.0,37.7809,37.827,37.7717,37.8086,58246.0
2015-05-29 12:05:00,41.04,41.06,41.03,41.05,25141.0,37.8178,37.8362,37.8086,37.827,25141.0
2015-05-29 12:10:00,41.06,41.06,41.01,41.02,62166.0,37.8362,37.8362,37.7901,37.7993,62166.0
2015-05-29 12:15:00,41.02,41.04,41.01,41.03,44202.0,37.7993,37.8178,37.7901,37.8086,44202.0
2015-05-29 12:20:00,41.04,41.07,41.02,41.06,41606.0,37.8178,37.8454,37.7993,37.8362,41606.0
2015-05-29 12:25:00,41.05,41.15,41.05,41.14,37139.0,37.827,37.9191,37.827,37.9099,37139.0
2015-05-29 12:30:00,41.13,41.21,41.13,41.2,48185.0,37.9007,37.9744,37.9007,37.9652,48185.0
2015-05-29 12:35:00,41.2,41.24,41.19,41.22,28487.0,37.9652,38.0021,37.956,37.9836,28487.0
2015-05-29 12:40:00,41.23,41.24,41.17,41.19,28699.0,37.9929,38.0021,37.9376,37.956,28699.0
2015-05-29 12:45:00,41.2,41.23,41.18,41.18,21589.0,37.9652,37.9929,37.9468,37.9468,21589.0
2015-05-29 12:50:00,41.18,41.18,41.17,41.17,11935.0,37.9468,37.9468,37.9376,37.9376,11935.0
2015-05-29 12:55:00,41.17,41.22,41.17,41.18,22373.0,37.9376,37.9836,37.9376,37.9468,22373.0
2015-05-29 13:00:00,41.18,41.2,41.16,41.2,10461.0,37.9468,37.9652,37.9284,37.9652,10461.0
2015-05-29 13:05:00,41.2,41.2,41.19,41.2,24880.0,37.9652,37.9652,37.956,37.9652,24880.0
2015-05-29 13:10:00,41.2,41.3,41.19,41.3,32470.0,37.9652,38.0574,37.956,38.0574,32470.0
2015-05-29 13:15:00,41.29,41.31,41.26,41.31,15952.0,38.0481,38.0666,38.0205,38.0666,15952.0
2015-05-29 13:20:00,41.31,41.37,41.3,41.37,41303.0,38.0666,38.1219,38.0574,38.1219,41303.0
2015-05-29 13:25:00,41.37,41.42,41.36,41.4,32964.0,38.1219,38.1679,38.1127,38.1495,32964.0
2015-05-29 13:30:00,41.39,41.41,41.34,41.38,39441.0,38.1403,38.1587,38.0942,38.1311,39441.0
2015-05-29 13:35:00,41.38,41.42,41.35,41.35,20035.0,38.1311,38.1679,38.1034,38.1034,20035.0
2015-05-29 13:40:00,41.36,41.4,41.34,41.38,24805.0,38.1127,38.1495,38.0942,38.1311,24805.0
2015-05-29 13:45:00,41.39,41.42,41.37,41.37,20720.0,38.1403,38.1679,38.1219,38.1219,20720.0
2015-05-29 13:50:00,41.37,41.39,41.34,41.39,24311.0,38.1219,38.1403,38.0942,38.1403,24311.0
2015-05-29 13:55:00,41.37,41.39,41.37,41.39,16623.0,38.1219,38.1403,38.1219,38.1403,16623.0
2015-05-29 14:00:00,41.39,41.4,41.36,41.37,25725.0,38.1403,38.1495,38.1127,38.1219,25725.0
2015-05-29 14:05:00,41.37,41.39,41.36,41.38,20721.0,38.1219,38.1403,38.1127,38.1311,20721.0
2015-05-29 14:10:00,41.39,41.39,41.32,41.36,25904.0,38.1403,38.1403,38.0758,38.1127,25904.0
2015-05-29 14:15:00,41.36,41.37,41.33,41.34,16981.0,38.1127,38.1219,38.085,38.0942,16981.0
2015-05-29 14:20:00,41.34,41.35,41.29,41.3,62927.0,38.0942,38.1034,38.0481,38.0574,62927.0
2015-05-29 14:25:00,41.29,41.36,41.27,41.34,42045.0,38.0481,38.1127,38.0297,38.0942,42045.0
2015-05-29 14:30:00,41.34,41.35,41.32,41.33,25464.0,38.0942,38.1034,38.0758,38.085,25464.0
2015-05-29 14:35:00,41.33,41.34,41.27,41.27,23618.0,38.085,38.0942,38.0297,38.0297,23618.0
2015-05-29 14:40:00,41.26,41.28,41.23,41.28,23200.0,38.0205,38.0389,37.9929,38.0389,23200.0
2015-05-29 14:45:00,41.28,41.29,41.16,41.18,35102.0,38.0389,38.0481,37.9284,37.9468,35102.0
2015-05-29 14:50:00,41.17,41.21,41.16,41.21,30967.0,37.9376,37.9744,37.9284,37.9744,30967.0
2015-05-29 14:55:00,41.2,41.28,41.18,41.27,38256.0,37.9652,38.0389,37.9468,38.0297,38256.0
2015-05-29 15:00:00,41.25,41.26,41.22,41.23,70489.0,38.0113,38.0205,37.9836,37.9929,70489.0
2015-05-29 15:05:00,41.23,41.29,41.23,41.28,28845.0,37.9929,38.0481,37.9929,38.0389,28845.0
2015-05-29 15:10:00,41.29,41.3,41.25,41.29,60985.0,38.0481,38.0574,38.0113,38.0481,60985.0
2015-05-29 15:15:00,41.29,41.29,41.22,41.22,34459.0,38.0481,38.0481,37.9836,37.9836,34459.0
2015-05-29 15:20:00,41.22,41.25,41.21,41.25,49392.0,37.9836,38.0113,37.9744,38.0113,49392.0
2015-05-29 15:25:00,41.26,41.27,41.24,41.25,32495.0,38.0205,38.0297,38.0021,38.0113,32495.0
2015-05-29 15:30:00,41.25,41.27,41.2,41.21,46003.0,38.0113,38.0297,37.9652,37.9744,46003.0
2015-05-29 15:35:00,41.21,41.21,41.16,41.2,71958.0,37.9744,37.9744,37.9284,37.9652,71958.0
2015-05-29 15:40:00,41.2,41.29,41.19,41.25,75457.0,37.9652,38.0481,37.956,38.0113,75457.0
2015-05-29 15:45:00,41.26,41.29,41.24,41.28,98766.0,38.0205,38.0481,38.0021,38.0389,98766.0
2015-05-29 15:50:00,41.28,41.29,41.17,41.17,137243.0,38.0389,38.0481,37.9376,37.9376,137243.0
2015-05-29 15:55:00,41.18,41.24,41.17,41.19,329566.0,37.9468,38.0021,37.9376,37.956,329566.0
2015-06-01 09:30:00,41.43,41.43,41.27,41.3,29634.0,38.1772,38.1772,38.0297,38.0574,29634.0
2015-06-01 09:35:00,41.31,41.31,41.2,41.25,17316.0,38.0666,38.0666,37.9652,38.0113,17316.0
2015-06-01 09:40:00,41.25,41.25,41.19,41.19,6539.0,38.0113,38.0113,37.956,37.956,6539.0
2015-06-01 09:45:00,41.19,41.19,41.11,41.16,17534.0,37.956,37.956,37.8823,37.9284,17534.0
2015-06-01 09:50:00,41.15,41.16,41.07,41.15,12895.0,37.9191,37.9284,37.8454,37.9191,12895.0
2015-06-01 09:55:00,41.15,41.29,41.14,41.24,13830.0,37.9191,38.0481,37.9099,38.0021,13830.0
2015-06-01 10:00:00,41.24,41.33,41.23,41.27,12443.0,38.0021,38.085,37.9929,38.0297,12443.0
2015-06-01 10:05:00,41.25,41.31,41.22,41.28,40316.0,38.0113,38.0666,37.9836,38.0389,40316.0
2015-06-01 10:10:00,41.27,41.28,41.16,41.16,18657.0,38.0297,38.0389,37.9284,37.9284,18657.0
2015-06-01 10:15:00,41.15,41.17,41.09,41.13,19828.0,37.9191,37.9376,37.8639,37.9007,19828.0
2015-06-01 10:20:00,41.12,41.15,41.09,41.11,33952.0,37.8915,37.9191,37.8639,37.8823,33952.0
2015-06-01 10:25:00,41.11,41.13,41.07,41.11,22117.0,37.8823,37.9007,37.8454,37.8823,22117.0
2015-06-01 10:30:00,41.11,41.11,41.04,41.09,30901.0,37.8823,37.8823,37.8178,37.8639,30901.0
2015-06-01 10:35:00,41.09,41.12,41.01,41.09,26725.0,37.8639,37.8915,37.7901,37.8639,26725.0
2015-06-01 10:40:00,41.09,41.1,41.0,41.02,149051.0,37.8639,37.8731,37.7809,37.7993,149051.0
2015-06-01 10:45:00,41.02,41.08,41.0,41.06,15247.0,37.7993,37.8546,37.7809,37.8362,15247.0
2015-06-01 10:50:00,41.05,41.08,41.0,41.01,24766.0,37.827,37.8546,37.7809,37.7901,24766.0
2015-06-01 10:55:00,41.0,41.04,40.97,41.02,117482.0,37.7809,37.8178,37.7533,37.7993,117482.0
2015-06-01 11:00:00,41.02,41.05,40.99,41.05,52616.0,37.7993,37.827,37.7717,37.827,52616.0
2015-06-01 11:05:00,41.04,41.04,40.94,40.95,44619.0,37.8178,37.8178,37.7256,37.7348,44619.0
2015-06-01 11:10:00,40.95,40.99,40.94,40.94,12000.0,37.7348,37.7717,37.7256,37.7256,12000.0
2015-06-01 11:15:00,40.94,40.99,40.93,40.97,13248.0,37.7256,37.7717,37.7164,37.7533,13248.0
2015-06-01 11:20:00,40.97,41.05,40.97,41.05,14348.0,37.7533,37.827,37.7533,37.827,14348.0
2015-06-01 11:25:00,41.05,41.07,40.97,40.99,20430.0,37.827,37.8454,37.7533,37.7717,20430.0
2015-06-01 11:30:00,40.98,41.0,40.97,40.98,9602.0,37.7625,37.7809,37.7533,37.7625,9602.0
2015-06-01 11:35:00,40.97,40.99,40.93,40.98,18481.0,37.7533,37.7717,37.7164,37.7625,18481.0
2015-06-01 11:40:00,40.97,41.01,40.95,41.01,8556.0,37.7533,37.7901,37.7348,37.7901,8556.0
2015-06-01 11:45:00,41.01,41.03,40.96,40.96,8073.0,37.7901,37.8086,37.7441,37.7441,8073.0
2015-06-01 11:50:00,40.97,40.97,40.93,40.96,13728.0,37.7533,37.7533,37.7164,37.7441,13728.0
2015-06-01 11:55:00,40.96,40.97,40.93,40.95,9438.0,37.7441,37.7533,37.7164,37.7348,9438.0
2015-06-01 12:00:00,40.96,40.97,40.94,40.96,15622.0,37.7441,37.7533,37.7256,37.7441,15622.0
2015-06-01 12:05:00,40.97,40.97,40.93,40.95,11371.0,37.7533,37.7533,37.7164,37.7348,11371.0
2015-06-01 12:10:00,40.95,40.95,40.93,40.94,7392.0,37.7348,37.7348,37.7164,37.7256,7392.0
2015-06-01 12:15:00,40.94,41.0,40.92,41.0,15179.0,37.7256,37.7809,37.7072,37.7809,15179.0
2015-06-01 12:20:00,41.0,41.01,40.96,40.98,20135.0,37.7809,37.7901,37.7441,37.7625,20135.0
2015-06-01 12:25:00,40.98,41.01,40.97,40.99,14062.0,37.7625,37.7901,37.7533,37.7717,14062.0
2015-06-01 12:30:00,41.0,41.04,40.99,41.01,10124.0,37.7809,37.8178,37.7717,37.7901,10124.0
2015-06-01 12:35:00,41.02,41.03,40.98,41.01,11090.0,37.7993,37.8086,37.7625,37.7901,11090.0
2015-06-01 12:40:00,41.01,41.02,40.99,40.99,6700.0,37.7901,37.7993,37.7717,37.7717,6700.0
2015-06-01 12:45:00,40.99,41.02,40.97,41.0,23935.0,37.7717,37.7993,37.7533,37.7809,23935.0
2015-06-01 12:50:00,41.01,41.01,40.95,40.97,41165.0,37.7901,37.7901,37.7348,37.7533,41165.0
2015-06-01 12:55:00,40.98,41.0,40.95,40.99,28613.0,37.7625,37.7809,37.7348,37.7717,28613.0
2015-06-01 13:00:00,40.98,40.99,40.95,40.95,22780.0,37.7625,37.7717,37.7348,37.7348,22780.0
2015-06-01 13:05:00,40.96,40.96,40.94,40.94,4443.0,37.7441,37.7441,37.7256,37.7256,4443.0
2015-06-01 13:10:00,40.95,40.98,40.94,40.95,19842.0,37.7348,37.7625,37.7256,37.7348,19842.0
2015-06-01 13:15:00,40.94,40.95,40.91,40.92,14047.0,37.7256,37.7348,37.698,37.7072,14047.0
2015-06-01 13:20:00,40.92,40.94,40.9,40.92,21858.0,37.7072,37.7256,37.6888,37.7072,21858.0
2015-06-01 13:25:00,40.92,40.94,40.91,40.94,9948.0,37.7072,37.7256,37.698,37.7256,9948.0
2015-06-01 13:30:00,40.94,40.98,40.94,40.94,14030.0,37.7256,37.7625,37.7256,37.7256,14030.0
2015-06-01 13:35:00,40.94,40.94,40.9,40.9,14948.0,37.7256,37.7256,37.6888,37.6888,14948.0
2015-06-01 13:40:00,40.91,40.92,40.87,40.89,154649.0,37.698,37.7072,37.6611,37.6796,154649.0
2015-06-01 13:45:00,40.88,40.93,40.88,40.91,11340.0,37.6703,37.7164,37.6703,37.698,11340.0
2015-06-01 13:50:00,40.91,40.92,40.86,40.87,88967.0,37.698,37.7072,37.6519,37.6611,88967.0
2015-06-01 13:55:00,40.86,40.87,40.85,40.86,16750.0,37.6519,37.6611,37.6427,37.6519,16750.0
2015-06-01 14:00:00,40.86,40.87,40.85,40.86,9020.0,37.6519,37.6611,37.6427,37.6519,9020.0
2015-06-01 14:05:00,40.86,40.93,40.86,40.92,21155.0,37.6519,37.7164,37.6519,37.7072,21155.0
2015-06-01 14:10:00,40.93,40.96,40.92,40.95,31842.0,37.7164,37.7441,37.7072,37.7348,31842.0
2015-06-01 14:15:00,40.96,40.98,40.95,40.97,12891.0,37.7441,37.7625,37.7348,37.7533,12891.0
2015-06-01 14:20:00,40.98,41.04,40.97,41.03,14372.0,37.7625,37.8178,37.7533,37.8086,14372.0
2015-06-01 14:25:00,41.04,41.05,41.03,41.04,4224.0,37.8178,37.827,37.8086,37.8178,4224.0
2015-06-01 14:30:00,41.03,41.05,41.03,41.04,40023.0,37.8086,37.827,37.8086,37.8178,40023.0
2015-06-01 14:35:00,41.04,41.08,41.03,41.05,26094.0,37.8178,37.8546,37.8086,37.827,26094.0
2015-06-01 14:40:00,41.05,41.09,41.05,41.09,16017.0,37.827,37.8639,37.827,37.8639,16017.0
2015-06-01 14:45:00,41.09,41.09,41.03,41.03,39943.0,37.8639,37.8639,37.8086,37.8086,39943.0
2015-06-01 14:50:00,41.03,41.04,41.01,41.02,10711.0,37.8086,37.8178,37.7901,37.7993,10711.0
2015-06-01 14:55:00,41.02,41.03,40.99,41.0,15034.0,37.7993,37.8086,37.7717,37.7809,15034.0
2015-06-01 15:00:00,40.99,41.06,40.98,41.06,19389.0,37.7717,37.8362,37.7625,37.8362,19389.0
2015-06-01 15:05:00,41.05,41.11,41.03,41.11,20731.0,37.827,37.8823,37.8086,37.8823,20731.0
2015-06-01 15:10:00,41.1,41.12,41.07,41.12,9626.0,37.8731,37.8915,37.8454,37.8915,9626.0
2015-06-01 15:15:00,41.12,41.13,41.08,41.09,22892.0,37.8915,37.9007,37.8546,37.8639,22892.0
2015-06-01 15:20:00,41.08,41.11,41.07,41.1,17952.0,37.8546,37.8823,37.8454,37.8731,17952.0
2015-06-01 15:25:00,41.09,41.11,41.09,41.09,23686.0,37.8639,37.8823,37.8639,37.8639,23686.0
2015-06-01 15:30:00,41.08,41.08,41.0,41.02,36787.0,37.8546,37.8546,37.7809,37.7993,36787.0
2015-06-01 15:35:00,41.03,41.05,41.0,41.01,32833.0,37.8086,37.827,37.7809,37.7901,32833.0
2015-06-01 15:40:00,41.02,41.03,40.99,41.01,32080.0,37.7993,37.8086,37.7717,37.7901,32080.0
2015-06-01 15:45:00,41.01,41.01,40.96,40.97,32829.0,37.7901,37.7901,37.7441,37.7533,32829.0
2015-06-01 15:50:00,40.96,40.97,40.92,40.93,55869.0,37.7441,37.7533,37.7072,37.7164,55869.0
2015-06-01 15:55:00,40.93,40.93,40.88,40.93,105216.0,37.7164,37.7164,37.6703,37.7164,105216.0
2015-06-02 09:30:00,40.94,40.95,40.78,40.8,43917.0,37.7256,37.7348,37.5782,37.5966,43917.0
2015-06-02 09:35:00,40.82,40.82,40.7,40.73,12448.0,37.615,37.615,37.5045,37.5321,12448.0
2015-06-02 09:40:00,40.72,40.77,40.68,40.77,9899.0,37.5229,37.569,37.486,37.569,9899.0
2015-06-02 09:45:00,40.77,40.78,40.69,40.72,42777.0,37.569,37.5782,37.4953,37.5229,42777.0
2015-06-02 09:50:00,40.71,40.78,40.68,40.78,21394.0,37.5137,37.5782,37.486,37.5782,21394.0
2015-06-02 09:55:00,40.77,40.83,40.76,40.78,41512.0,37.569,37.6243,37.5598,37.5782,41512.0
2015-06-02 10:00:00,40.77,40.77,40.69,40.74,49502.0,37.569,37.569,37.4953,37.5413,49502.0
2015-06-02 10:05:00,40.74,40.79,40.73,40.77,16630.0,37.5413,37.5874,37.5321,37.569,16630.0
2015-06-02 10:10:00,40.77,40.8,40.75,40.75,26142.0,37.569,37.5966,37.5505,37.5505,26142.0
2015-06-02 10:15:00,40.77,40.79,40.67,40.7,17204.0,37.569,37.5874,37.4768,37.5045,17204.0
2015-06-02 10:20:00,40.71,40.78,40.7,40.78,10650.0,37.5137,37.5782,37.5045,37.5782,10650.0
2015-06-02 10:25:00,40.77,40.8,40.75,40.78,13774.0,37.569,37.5966,37.5505,37.5782,13774.0
2015-06-02 10:30:00,40.8,40.82,40.77,40.82,9955.0,37.5966,37.615,37.569,37.615,9955.0
2015-06-02 10:35:00,40.83,40.87,40.82,40.83,56630.0,37.6243,37.6611,37.615,37.6243,56630.0
2015-06-02 10:40:00,40.82,40.83,40.77,40.78,7008.0,37.615,37.6243,37.569,37.5782,7008.0
2015-06-02 10:45:00,40.79,40.82,40.78,40.8,51421.0,37.5874,37.615,37.5782,37.5966,51421.0
2015-06-02 10:50:00,40.8,40.84,40.78,40.82,21706.0,37.5966,37.6335,37.5782,37.615,21706.0
2015-06-02 10:55:00,40.81,40.81,40.76,40.76,9056.0,37.6058,37.6058,37.5598,37.5598,9056.0
2015-06-02 11:00:00,40.75,40.8,40.75,40.79,18588.0,37.5505,37.5966,37.5505,37.5874,18588.0
2015-06-02 11:05:00,40.78,40.84,40.76,40.83,22629.0,37.5782,37.6335,37.5598,37.6243,22629.0
2015-06-02 11:10:00,40.84,40.86,40.82,40.85,12106.0,37.6335,37.6519,37.615,37.6427,12106.0
2015-06-02 11:15:00,40.86,40.86,40.78,40.78,22079.0,37.6519,37.6519,37.5782,37.5782,22079.0
2015-06-02 11:20:00,40.78,40.84,40.78,40.84,11539.0,37.5782,37.6335,37.5782,37.6335,11539.0
2015-06-02 11:25:00,40.83,40.84,40.8,40.84,9963.0,37.6243,37.6335,37.5966,37.6335,9963.0
2015-06-02 11:30:00,40.83,40.86,40.83,40.85,29155.0,37.6243,37.6519,37.6243,37.6427,29155.0
2015-06-02 11:35:00,40.84,40.86,40.84,40.84,17195.0,37.6335,37.6519,37.6335,37.6335,17195.0
2015-06-02 11:40:00,40.85,40.86,40.84,40.86,6169.0,37.6427,37.6519,37.6335,37.6519,6169.0
2015-06-02 11:45:00,40.85,40.86,40.83,40.86,15674.0,37.6427,37.6519,37.6243,37.6519,15674.0
2015-06-02 11:50:00,40.86,40.89,40.85,40.89,10620.0,37.6519,37.6796,37.6427,37.6796,10620.0
2015-06-02 11:55:00,40.87,40.88,40.84,40.85,17964.0,37.6611,37.6703,37.6335,37.6427,17964.0
2015-06-02 12:00:00,40.84,40.91,40.84,40.89,12470.0,37.6335,37.698,37.6335,37.6796,12470.0
2015-06-02 12:05:00,40.9,40.92,40.9,40.91,21369.0,37.6888,37.7072,37.6888,37.698,21369.0
2015-06-02 12:10:00,40.91,40.91,40.89,40.9,6900.0,37.698,37.698,37.6796,37.6888,6900.0
2015-06-02 12:15:00,40.9,40.9,40.87,40.88,7923.0,37.6888,37.6888,37.6611,37.6703,7923.0
2015-06-02 12:20:00,40.88,40.92,40.85,40.87,39345.0,37.6703,37.7072,37.6427,37.6611,39345.0
2015-06-02 12:25:00,40.87,40.88,40.84,40.84,17198.0,37.6611,37.6703,37.6335,37.6335,17198.0
2015-06-02 12:30:00,40.84,40.87,40.84,40.86,9897.0,37.6335,37.6611,37.6335,37.6519,9897.0
2015-06-02 12:35:00,40.86,40.86,40.85,40.86,4623.0,37.6519,37.6519,37.6427,37.6519,4623.0
2015-06-02 12:40:00,40.86,40.86,40.84,40.84,10277.0,37.6519,37.6519,37.6335,37.6335,10277.0
2015-06-02 12:45:00,40.84,40.9,40.83,40.88,13400.0,37.6335,37.6888,37.6243,37.6703,13400.0
2015-06-02 12:50:00,40.88,40.88,40.86,40.87,21075.0,37.6703,37.6703,37.6519,37.6611,21075.0
2015-06-02 12:55:00,40.87,40.87,40.86,40.87,6506.0,37.6611,37.6611,37.6519,37.6611,6506.0
2015-06-02 13:00:00,40.87,40.87,40.84,40.87,16795.0,37.6611,37.6611,37.6335,37.6611,16795.0
2015-06-02 13:05:00,40.88,40.88,40.84,40.84,11891.0,37.6703,37.6703,37.6335,37.6335,11891.0
2015-06-02 13:10:00,40.84,40.86,40.84,40.85,14754.0,37.6335,37.6519,37.6335,37.6427,14754.0
2015-06-02 13:15:00,40.86,40.92,40.86,40.89,74682.0,37.6519,37.7072,37.6519,37.6796,74682.0
2015-06-02 13:20:00,40.89,40.9,40.86,40.89,25516.0,37.6796,37.6888,37.6519,37.6796,25516.0
2015-06-02 13:25:00,40.88,40.95,40.88,40.95,17944.0,37.6703,37.7348,37.6703,37.7348,17944.0
2015-06-02 13:30:00,40.95,40.98,40.95,40.97,8560.0,37.7348,37.7625,37.7348,37.7533,8560.0
2015-06-02 13:35:00,40.98,41.0,40.98,41.0,4669.0,37.7625,37.7809,37.7625,37.7809,4669.0
2015-06-02 13:40:00,41.0,41.0,40.98,41.0,8503.0,37.7809,37.7809,37.7625,37.7809,8503.0
2015-06-02 13:45:00,41.0,41.0,40.99,41.0,15799.0,37.7809,37.7809,37.7717,37.7809,15799.0
2015-06-02 13:50:00,41.0,41.0,40.99,41.0,15658.0,37.7809,37.7809,37.7717,37.7809,15658.0
2015-06-02 13:55:00,41.0,41.0,40.96,40.97,59495.0,37.7809,37.7809,37.7441,37.7533,59495.0
2015-06-02 14:00:00,40.96,40.96,40.92,40.92,13714.0,37.7441,37.7441,37.7072,37.7072,13714.0
2015-06-02 14:05:00,40.93,40.93,40.9,40.9,11930.0,37.7164,37.7164,37.6888,37.6888,11930.0
2015-06-02 14:10:00,40.9,40.9,40.85,40.85,14327.0,37.6888,37.6888,37.6427,37.6427,14327.0
2015-06-02 14:15:00,40.85,40.86,40.84,40.86,17821.0,37.6427,37.6519,37.6335,37.6519,17821.0
2015-06-02 14:20:00,40.86,40.86,40.84,40.86,16936.0,37.6519,37.6519,37.6335,37.6519,16936.0
2015-06-02 14:25:00,40.85,40.86,40.82,40.85,52036.0,37.6427,37.6519,37.615,37.6427,52036.0
2015-06-02 14:30:00,40.85,40.86,40.83,40.85,27980.0,37.6427,37.6519,37.6243,37.6427,27980.0
2015-06-02 14:35:00,40.85,40.85,40.77,40.77,32449.0,37.6427,37.6427,37.569,37.569,32449.0
2015-06-02 14:40:00,40.77,40.8,40.75,40.8,19350.0,37.569,37.5966,37.5505,37.5966,19350.0
2015-06-02 14:45:00,40.8,40.85,40.79,40.84,57281.0,37.5966,37.6427,37.5874,37.6335,57281.0
2015-06-02 14:50:00,40.83,40.85,40.8,40.81,239352.0,37.6243,37.6427,37.5966,37.6058,239352.0
2015-06-02 14:55:00,40.82,40.89,40.81,40.89,10800.0,37.615,37.6796,37.6058,37.6796,10800.0
2015-06-02 15:00:00,40.89,40.9,40.87,40.9,22971.0,37.6796,37.6888,37.6611,37.6888,22971.0
2015-06-02 15:05:00,40.9,40.9,40.84,40.87,15572.0,37.6888,37.6888,37.6335,37.6611,15572.0
2015-06-02 15:10:00,40.88,40.9,40.87,40.87,20523.0,37.6703,37.6888,37.6611,37.6611,20523.0
2015-06-02 15:15:00,40.87,40.9,40.86,40.9,17089.0,37.6611,37.6888,37.6519,37.6888,17089.0
2015-06-02 15:20:00,40.9,40.92,40.9,40.91,174546.0,37.6888,37.7072,37.6888,37.698,174546.0
2015-06-02 15:25:00,40.91,40.96,40.91,40.94,133854.0,37.698,37.7441,37.698,37.7256,133854.0
2015-06-02 15:30:00,40.94,40.96,40.91,40.96,18268.0,37.7256,37.7441,37.698,37.7441,18268.0
2015-06-02 15:35:00,40.96,41.01,40.95,40.99,35259.0,37.7441,37.7901,37.7348,37.7717,35259.0
2015-06-02 15:40:00,40.98,41.01,40.98,40.99,26329.0,37.7625,37.7901,37.7625,37.7717,26329.0
2015-06-02 15:45:00,40.99,41.0,40.96,41.0,42098.0,37.7717,37.7809,37.7441,37.7809,42098.0
2015-06-02 15:50:00,40.99,41.01,40.99,41.01,27643.0,37.7717,37.7901,37.7717,37.7901,27643.0
2015-06-02 15:55:00,41.01,41.14,41.0,41.13,581988.0,37.7901,37.9099,37.7809,37.9007,581988.0
2015-06-03 09:30:00,41.31,41.31,41.04,41.04,44660.0,38.0666,38.0666,37.8178,37.8178,44660.0
2015-06-03 09:35:00,41.03,41.15,41.03,41.04,15846.0,37.8086,37.9191,37.8086,37.8178,15846.0
2015-06-03 09:40:00,41.04,41.12,41.03,41.09,51776.0,37.8178,37.8915,37.8086,37.8639,51776.0
2015-06-03 09:45:00,41.09,41.1,41.02,41.03,30331.0,37.8639,37.8731,37.7993,37.8086,30331.0
2015-06-03 09:50:00,41.04,41.1,41.0,41.06,23274.0,37.8178,37.8731,37.7809,37.8362,23274.0
2015-06-03 09:55:00,41.07,41.11,41.02,41.05,18487.0,37.8454,37.8823,37.7993,37.827,18487.0
2015-06-03 10:00:00,41.04,41.05,40.98,41.03,66964.0,37.8178,37.827,37.7625,37.8086,66964.0
2015-06-03 10:05:00,41.03,41.03,40.94,40.99,21959.0,37.8086,37.8086,37.7256,37.7717,21959.0
2015-06-03 10:10:00,41.0,41.11,41.0,41.01,110137.0,37.7809,37.8823,37.7809,37.7901,110137.0
2015-06-03 10:15:00,41.02,41.03,40.99,41.01,83131.0,37.7993,37.8086,37.7717,37.7901,83131.0
2015-06-03 10:20:00,41.01,41.01,40.97,40.99,26605.0,37.7901,37.7901,37.7533,37.7717,26605.0
2015-06-03 10:25:00,40.99,41.03,40.99,41.02,23279.0,37.7717,37.8086,37.7717,37.7993,23279.0
2015-06-03 10:30:00,41.02,41.06,40.99,41.01,88056.0,37.7993,37.8362,37.7717,37.7901,88056.0
2015-06-03 10:35:00,41.01,41.06,41.0,41.06,11470.0,37.7901,37.8362,37.7809,37.8362,11470.0
2015-06-03 10:40:00,41.06,41.06,41.0,41.05,22236.0,37.8362,37.8362,37.7809,37.827,22236.0
2015-06-03 10:45:00,41.05,41.14,41.04,41.13,99041.0,37.827,37.9099,37.8178,37.9007,99041.0
2015-06-03 10:50:00,41.13,41.18,41.08,41.18,39347.0,37.9007,37.9468,37.8546,37.9468,39347.0
2015-06-03 10:55:00,41.18,41.2,41.17,41.2,15587.0,37.9468,37.9652,37.9376,37.9652,15587.0
2015-06-03 11:00:00,41.19,41.23,41.19,41.2,21579.0,37.956,37.9929,37.956,37.9652,21579.0
2015-06-03 11:05:00,41.2,41.21,41.16,41.18,7815.0,37.9652,37.9744,37.9284,37.9468,7815.0
2015-06-03 11:10:00,41.19,41.23,41.17,41.22,8700.0,37.956,37.9929,37.9376,37.9836,8700.0
2015-06-03 11:15:00,41.22,41.27,41.21,41.27,9020.0,37.9836,38.0297,37.9744,38.0297,9020.0
2015-06-03 11:20:00,41.27,41.3,41.24,41.3,20554.0,38.0297,38.0574,38.0021,38.0574,20554.0
2015-06-03 11:25:00,41.29,41.33,41.28,41.32,36395.0,38.0481,38.085,38.0389,38.0758,36395.0
2015-06-03 11:30:00,41.32,41.36,41.31,41.31,28158.0,38.0758,38.1127,38.0666,38.0666,28158.0
2015-06-03 11:35:00,41.31,41.32,41.24,41.24,14863.0,38.0666,38.0758,38.0021,38.0021,14863.0
2015-06-03 11:40:00,41.23,41.23,41.18,41.19,17700.0,37.9929,37.9929,37.9468,37.956,17700.0
2015-06-03 11:45:00,41.19,41.19,41.15,41.16,16310.0,37.956,37.956,37.9191,37.9284,16310.0
2015-06-03 11:50:00,41.15,41.15,41.1,41.11,6566.0,37.9191,37.9191,37.8731,37.8823,6566.0
2015-06-03 11:55:00,41.12,41.14,41.11,41.12,9758.0,37.8915,37.9099,37.8823,37.8915,9758.0
2015-06-03 12:00:00,41.12,41.14,41.11,41.11,8450.0,37.8915,37.9099,37.8823,37.8823,8450.0
2015-06-03 12:05:00,41.11,41.11,41.03,41.03,15118.0,37.8823,37.8823,37.8086,37.8086,15118.0
2015-06-03 12:10:00,41.04,41.08,41.03,41.05,11282.0,37.8178,37.8546,37.8086,37.827,11282.0
2015-06-03 12:15:00,41.05,41.07,41.03,41.03,10638.0,37.827,37.8454,37.8086,37.8086,10638.0
2015-06-03 12:20:00,41.03,41.04,40.99,40.99,9843.0,37.8086,37.8178,37.7717,37.7717,9843.0
2015-06-03 12:25:00,40.99,41.02,40.97,41.02,8201.0,37.7717,37.7993,37.7533,37.7993,8201.0
2015-06-03 12:30:00,41.02,41.05,41.0,41.0,9272.0,37.7993,37.827,37.7809,37.7809,9272.0
2015-06-03 12:35:00,41.0,41.06,41.0,41.06,5250.0,37.7809,37.8362,37.7809,37.8362,5250.0
2015-06-03 12:40:00,41.05,41.06,41.01,41.01,8058.0,37.827,37.8362,37.7901,37.7901,8058.0
2015-06-03 12:45:00,41.01,41.01,40.98,41.0,4800.0,37.7901,37.7901,37.7625,37.7809,4800.0
2015-06-03 12:50:00,41.0,41.05,40.98,41.04,10000.0,37.7809,37.827,37.7625,37.8178,10000.0
2015-06-03 12:55:00,41.04,41.06,41.03,41.06,5710.0,37.8178,37.8362,37.8086,37.8362,5710.0
2015-06-03 13:00:00,41.06,41.08,41.03,41.05,15014.0,37.8362,37.8546,37.8086,37.827,15014.0
2015-06-03 13:05:00,41.05,41.06,41.01,41.01,18758.0,37.827,37.8362,37.7901,37.7901,18758.0
2015-06-03 13:10:00,41.02,41.05,41.01,41.03,6600.0,37.7993,37.827,37.7901,37.8086,6600.0
2015-06-03 13:15:00,41.04,41.05,41.02,41.03,5680.0,37.8178,37.827,37.7993,37.8086,5680.0
2015-06-03 13:20:00,41.03,41.04,40.98,40.99,9141.0,37.8086,37.8178,37.7625,37.7717,9141.0
2015-06-03 13:25:00,40.99,41.03,40.96,41.03,7418.0,37.7717,37.8086,37.7441,37.8086,7418.0
2015-06-03 13:30:00,41.02,41.05,41.01,41.05,5597.0,37.7993,37.827,37.7901,37.827,5597.0
2015-06-03 13:35:00,41.06,41.07,41.03,41.05,8343.0,37.8362,37.8454,37.8086,37.827,8343.0
2015-06-03 13:40:00,41.05,41.1,41.05,41.09,57300.0,37.827,37.8731,37.827,37.8639,57300.0
2015-06-03 13:45:00,41.08,41.11,41.08,41.1,6400.0,37.8546,37.8823,37.8546,37.8731,6400.0
2015-06-03 13:50:00,41.1,41.11,41.09,41.1,4190.0,37.8731,37.8823,37.8639,37.8731,4190.0
2015-06-03 13:55:00,41.11,41.12,41.08,41.1,15082.0,37.8823,37.8915,37.8546,37.8731,15082.0
2015-06-03 14:00:00,41.11,41.14,41.11,41.13,6550.0,37.8823,37.9099,37.8823,37.9007,6550.0
2015-06-03 14:05:00,41.12,41.14,41.12,41.12,6800.0,37.8915,37.9099,37.8915,37.8915,6800.0
2015-06-03 14:10:00,41.13,41.15,41.12,41.14,5498.0,37.9007,37.9191,37.8915,37.9099,5498.0
2015-06-03 14:15:00,41.14,41.18,41.14,41.16,16595.0,37.9099,37.9468,37.9099,37.9284,16595.0
2015-06-03 14:20:00,41.16,41.21,41.15,41.18,34977.0,37.9284,37.9744,37.9191,37.9468,34977.0
2015-06-03 14:25:00,41.19,41.2,41.19,41.2,6600.0,37.956,37.9652,37.956,37.9652,6600.0
2015-06-03 14:30:00,41.2,41.21,41.14,41.15,14668.0,37.9652,37.9744,37.9099,37.9191,14668.0
2015-06-03 14:35:00,41.16,41.17,41.16,41.17,9323.0,37.9284,37.9376,37.9284,37.9376,9323.0
2015-06-03 14:40:00,41.16,41.18,41.16,41.17,9356.0,37.9284,37.9468,37.9284,37.9376,9356.0
2015-06-03 14:45:00,41.17,41.17,41.15,41.16,9665.0,37.9376,37.9376,37.9191,37.9284,9665.0
2015-06-03 14:50:00,41.16,41.18,41.15,41.18,29467.0,37.9284,37.9468,37.9191,37.9468,29467.0
2015-06-03 14:55:00,41.17,41.21,41.16,41.21,19850.0,37.9376,37.9744,37.9284,37.9744,19850.0
2015-06-03 15:00:00,41.21,41.26,41.2,41.22,23903.0,37.9744,38.0205,37.9652,37.9836,23903.0
2015-06-03 15:05:00,41.22,41.27,41.22,41.27,14900.0,37.9836,38.0297,37.9836,38.0297,14900.0
2015-06-03 15:10:00,41.26,41.27,41.24,41.27,62618.0,38.0205,38.0297,38.0021,38.0297,62618.0
2015-06-03 15:15:00,41.26,41.26,41.18,41.19,232896.0,38.0205,38.0205,37.9468,37.956,232896.0
2015-06-03 15:20:00,41.19,41.22,41.17,41.18,66433.0,37.956,37.9836,37.9376,37.9468,66433.0
2015-06-03 15:25:00,41.18,41.19,41.14,41.16,31247.0,37.9468,37.956,37.9099,37.9284,31247.0
2015-06-03 15:30:00,41.15,41.16,41.1,41.12,56062.0,37.9191,37.9284,37.8731,37.8915,56062.0
2015-06-03 15:35:00,41.12,41.16,41.11,41.15,67627.0,37.8915,37.9284,37.8823,37.9191,67627.0
2015-06-03 15:40:00,41.15,41.16,41.13,41.14,65896.0,37.9191,37.9284,37.9007,37.9099,65896.0
2015-06-03 15:45:00,41.15,41.15,41.09,41.11,66381.0,37.9191,37.9191,37.8639,37.8823,66381.0
2015-06-03 15:50:00,41.09,41.1,41.04,41.05,201170.0,37.8639,37.8731,37.8178,37.827,201170.0
2015-06-03 15:55:00,41.05,41.1,41.05,41.09,134557.0,37.827,37.8731,37.827,37.8639,134557.0
2015-06-04 09:30:00,40.89,41.08,40.89,40.95,38666.0,37.6796,37.8546,37.6796,37.7348,38666.0
2015-06-04 09:35:00,40.96,40.96,40.89,40.93,71322.0,37.7441,37.7441,37.6796,37.7164,71322.0
2015-06-04 09:40:00,40.91,40.95,40.87,40.93,28962.0,37.698,37.7348,37.6611,37.7164,28962.0
2015-06-04 09:45:00,40.92,40.93,40.81,40.82,25802.0,37.7072,37.7164,37.6058,37.615,25802.0
2015-06-04 09:50:00,40.81,40.85,40.78,40.83,41770.0,37.6058,37.6427,37.5782,37.6243,41770.0
2015-06-04 09:55:00,40.82,40.83,40.78,40.79,48773.0,37.615,37.6243,37.5782,37.5874,48773.0
2015-06-04 10:00:00,40.78,40.8,40.73,40.76,148190.0,37.5782,37.5966,37.5321,37.5598,148190.0
2015-06-04 10:05:00,40.75,40.77,40.69,40.74,46753.0,37.5505,37.569,37.4953,37.5413,46753.0
2015-06-04 10:10:00,40.75,40.79,40.74,40.75,16644.0,37.5505,37.5874,37.5413,37.5505,16644.0
2015-06-04 10:15:00,40.74,40.75,40.72,40.73,5922.0,37.5413,37.5505,37.5229,37.5321,5922.0
2015-06-04 10:20:00,40.73,40.74,40.66,40.66,20997.0,37.5321,37.5413,37.4676,37.4676,20997.0
2015-06-04 10:25:00,40.66,40.67,40.61,40.62,71319.0,37.4676,37.4768,37.4215,37.4308,71319.0
2015-06-04 10:30:00,40.61,40.61,40.56,40.57,27247.0,37.4215,37.4215,37.3755,37.3847,27247.0
2015-06-04 10:35:00,40.57,40.62,40.55,40.61,20960.0,37.3847,37.4308,37.3662,37.4215,20960.0
2015-06-04 10:40:00,40.61,40.67,40.61,40.64,18437.0,37.4215,37.4768,37.4215,37.4492,18437.0
2015-06-04 10:45:00,40.66,40.67,40.6,40.64,87817.0,37.4676,37.4768,37.4123,37.4492,87817.0
2015-06-04 10:50:00,40.63,40.65,40.52,40.56,54693.0,37.44,37.4584,37.3386,37.3755,54693.0
2015-06-04 10:55:00,40.58,40.63,40.53,40.54,24251.0,37.3939,37.44,37.3478,37.357,24251.0
2015-06-04 11:00:00,40.53,40.56,40.52,40.54,34417.0,37.3478,37.3755,37.3386,37.357,34417.0
2015-06-04 11:05:00,40.54,40.56,40.51,40.56,36819.0,37.357,37.3755,37.3294,37.3755,36819.0
2015-06-04 11:10:00,40.55,40.56,40.49,40.53,98627.0,37.3662,37.3755,37.311,37.3478,98627.0
2015-06-04 11:15:00,40.53,40.54,40.46,40.47,45776.0,37.3478,37.357,37.2833,37.2925,45776.0
2015-06-04 11:20:00,40.47,40.47,40.44,40.46,48276.0,37.2925,37.2925,37.2649,37.2833,48276.0
2015-06-04 11:25:00,40.46,40.58,40.45,40.52,60667.0,37.2833,37.3939,37.2741,37.3386,60667.0
2015-06-04 11:30:00,40.52,40.55,40.49,40.5,89491.0,37.3386,37.3662,37.311,37.3202,89491.0
2015-06-04 11:35:00,40.51,40.52,40.48,40.48,26044.0,37.3294,37.3386,37.3017,37.3017,26044.0
2015-06-04 11:40:00,40.49,40.51,40.46,40.46,54690.0,37.311,37.3294,37.2833,37.2833,54690.0
2015-06-04 11:45:00,40.45,40.46,40.43,40.45,43378.0,37.2741,37.2833,37.2557,37.2741,43378.0
2015-06-04 11:50:00,40.45,40.46,40.39,40.41,84343.0,37.2741,37.2833,37.2188,37.2372,84343.0
2015-06-04 11:55:00,40.41,40.49,40.41,40.46,98789.0,37.2372,37.311,37.2372,37.2833,98789.0
2015-06-04 12:00:00,40.44,40.47,40.41,40.45,17669.0,37.2649,37.2925,37.2372,37.2741,17669.0
2015-06-04 12:05:00,40.45,40.48,40.43,40.44,31525.0,37.2741,37.3017,37.2557,37.2649,31525.0
2015-06-04 12:10:00,40.44,40.46,40.42,40.42,79744.0,37.2649,37.2833,37.2465,37.2465,79744.0
2015-06-04 12:15:00,40.42,40.48,40.41,40.48,29806.0,37.2465,37.3017,37.2372,37.3017,29806.0
2015-06-04 12:20:00,40.48,40.49,40.44,40.48,10734.0,37.3017,37.311,37.2649,37.3017,10734.0
2015-06-04 12:25:00,40.49,40.5,40.44,40.46,14373.0,37.311,37.3202,37.2649,37.2833,14373.0
2015-06-04 12:30:00,40.46,40.48,40.44,40.45,21801.0,37.2833,37.3017,37.2649,37.2741,21801.0
2015-06-04 12:35:00,40.45,40.46,40.44,40.46,8306.0,37.2741,37.2833,37.2649,37.2833,8306.0
2015-06-04 12:40:00,40.45,40.45,40.4,40.42,21709.0,37.2741,37.2741,37.228,37.2465,21709.0
2015-06-04 12:45:00,40.41,40.46,40.41,40.46,131832.0,37.2372,37.2833,37.2372,37.2833,131832.0
2015-06-04 12:50:00,40.45,40.46,40.39,40.4,20086.0,37.2741,37.2833,37.2188,37.228,20086.0
2015-06-04 12:55:00,40.41,40.43,40.39,40.41,21808.0,37.2372,37.2557,37.2188,37.2372,21808.0
2015-06-04 13:00:00,40.4,40.41,40.34,40.34,21725.0,37.228,37.2372,37.1727,37.1727,21725.0
2015-06-04 13:05:00,40.34,40.35,40.23,40.28,137488.0,37.1727,37.182,37.0714,37.1174,137488.0
2015-06-04 13:10:00,40.28,40.33,40.27,40.29,71071.0,37.1174,37.1635,37.1082,37.1267,71071.0
2015-06-04 13:15:00,40.29,40.32,40.15,40.17,55549.0,37.1267,37.1543,36.9977,37.0161,55549.0
2015-06-04 13:20:00,40.17,40.19,40.14,40.19,164423.0,37.0161,37.0345,36.9884,37.0345,164423.0
2015-06-04 13:25:00,40.19,40.22,40.15,40.2,30514.0,37.0345,37.0622,36.9977,37.0437,30514.0
2015-06-04 13:30:00,40.19,40.23,40.19,40.2,21536.0,37.0345,37.0714,37.0345,37.0437,21536.0
2015-06-04 13:35:00,40.2,40.21,40.17,40.18,23019.0,37.0437,37.0529,37.0161,37.0253,23019.0
2015-06-04 13:40:00,40.18,40.18,40.14,40.15,42225.0,37.0253,37.0253,36.9884,36.9977,42225.0
2015-06-04 13:45:00,40.15,40.15,40.04,40.04,30423.0,36.9977,36.9977,36.8963,36.8963,30423.0
2015-06-04 13:50:00,40.04,40.13,40.01,40.12,66206.0,36.8963,36.9792,36.8686,36.97,66206.0
2015-06-04 13:55:00,40.13,40.18,40.12,40.18,21219.0,36.9792,37.0253,36.97,37.0253,21219.0
2015-06-04 14:00:00,40.18,40.19,40.14,40.14,33323.0,37.0253,37.0345,36.9884,36.9884,33323.0
2015-06-04 14:05:00,40.14,40.24,40.11,40.24,40665.0,36.9884,37.0806,36.9608,37.0806,40665.0
2015-06-04 14:10:00,40.24,40.32,40.24,40.32,14107.0,37.0806,37.1543,37.0806,37.1543,14107.0
2015-06-04 14:15:00,40.32,40.33,40.3,40.31,13382.0,37.1543,37.1635,37.1359,37.1451,13382.0
2015-06-04 14:20:00,40.31,40.38,40.3,40.36,15625.0,37.1451,37.2096,37.1359,37.1912,15625.0
2015-06-04 14:25:00,40.37,40.38,40.34,40.36,15689.0,37.2004,37.2096,37.1727,37.1912,15689.0
2015-06-04 14:30:00,40.35,40.36,40.28,40.28,30124.0,37.182,37.1912,37.1174,37.1174,30124.0
2015-06-04 14:35:00,40.28,40.31,40.26,40.31,21671.0,37.1174,37.1451,37.099,37.1451,21671.0
2015-06-04 14:40:00,40.31,40.4,40.31,40.39,43928.0,37.1451,37.228,37.1451,37.2188,43928.0
2015-06-04 14:45:00,40.39,40.4,40.36,40.39,11865.0,37.2188,37.228,37.1912,37.2188,11865.0
2015-06-04 14:50:00,40.39,40.42,40.38,40.39,10846.0,37.2188,37.2465,37.2096,37.2188,10846.0
2015-06-04 14:55:00,40.38,40.42,40.38,40.4,13565.0,37.2096,37.2465,37.2096,37.228,13565.0
2015-06-04 15:00:00,40.4,40.45,40.39,40.45,11772.0,37.228,37.2741,37.2188,37.2741,11772.0
2015-06-04 15:05:00,40.44,40.47,40.43,40.44,27906.0,37.2649,37.2925,37.2557,37.2649,27906.0
2015-06-04 15:10:00,40.44,40.44,40.35,40.41,26944.0,37.2649,37.2649,37.182,37.2372,26944.0
2015-06-04 15:15:00,40.41,40.41,40.33,40.35,30072.0,37.2372,37.2372,37.1635,37.182,30072.0
2015-06-04 15:20:00,40.35,40.4,40.35,40.38,20925.0,37.182,37.228,37.182,37.2096,20925.0
2015-06-04 15:25:00,40.38,40.42,40.37,40.4,17917.0,37.2096,37.2465,37.2004,37.228,17917.0
2015-06-04 15:30:00,40.4,40.42,40.37,40.41,29327.0,37.228,37.2465,37.2004,37.2372,29327.0
2015-06-04 15:35:00,40.4,40.43,40.39,40.43,34849.0,37.228,37.2557,37.2188,37.2557,34849.0
2015-06-04 15:40:00,40.43,40.49,40.42,40.47,268605.0,37.2557,37.311,37.2465,37.2925,268605.0
2015-06-04 15:45:00,40.46,40.48,40.44,40.48,269220.0,37.2833,37.3017,37.2649,37.3017,269220.0
2015-06-04 15:50:00,40.47,40.5,40.45,40.5,54221.0,37.2925,37.3202,37.2741,37.3202,54221.0
2015-06-04 15:55:00,40.5,40.55,40.49,40.54,179210.0,37.3202,37.3662,37.311,37.357,179210.0
2015-06-05 09:30:00,40.54,40.67,40.5,40.51,33098.0,37.357,37.4768,37.3202,37.3294,33098.0
2015-06-05 09:35:00,40.5,40.52,40.36,40.37,34955.0,37.3202,37.3386,37.1912,37.2004,34955.0
2015-06-05 09:40:00,40.36,40.46,40.36,40.45,18467.0,37.1912,37.2833,37.1912,37.2741,18467.0
2015-06-05 09:45:00,40.45,40.5,40.44,40.44,15957.0,37.2741,37.3202,37.2649,37.2649,15957.0
2015-06-05 09:50:00,40.44,40.53,40.44,40.53,9414.0,37.2649,37.3478,37.2649,37.3478,9414.0
2015-06-05 09:55:00,40.52,40.52,40.49,40.49,10046.0,37.3386,37.3386,37.311,37.311,10046.0
2015-06-05 10:00:00,40.49,40.53,40.45,40.46,35623.0,37.311,37.3478,37.2741,37.2833,35623.0
2015-06-05 10:05:00,40.45,40.5,40.37,40.38,35825.0,37.2741,37.3202,37.2004,37.2096,35825.0
2015-06-05 10:10:00,40.38,40.41,40.36,40.4,8203.0,37.2096,37.2372,37.1912,37.228,8203.0
2015-06-05 10:15:00,40.4,40.41,40.39,40.4,12151.0,37.228,37.2372,37.2188,37.228,12151.0
2015-06-05 10:20:00,40.4,40.44,40.37,40.43,49641.0,37.228,37.2649,37.2004,37.2557,49641.0
2015-06-05 10:25:00,40.43,40.47,40.41,40.41,10332.0,37.2557,37.2925,37.2372,37.2372,10332.0
2015-06-05 10:30:00,40.42,40.45,40.37,40.4,19312.0,37.2465,37.2741,37.2004,37.228,19312.0
2015-06-05 10:35:00,40.41,40.44,40.4,40.42,7934.0,37.2372,37.2649,37.228,37.2465,7934.0
2015-06-05 10:40:00,40.42,40.43,40.36,40.36,17484.0,37.2465,37.2557,37.1912,37.1912,17484.0
2015-06-05 10:45:00,40.36,40.37,40.3,40.34,14987.0,37.1912,37.2004,37.1359,37.1727,14987.0
2015-06-05 10:50:00,40.33,40.33,40.28,40.3,16319.0,37.1635,37.1635,37.1174,37.1359,16319.0
2015-06-05 10:55:00,40.3,40.37,40.3,40.37,10826.0,37.1359,37.2004,37.1359,37.2004,10826.0
2015-06-05 11:00:00,40.37,40.4,40.34,40.35,32068.0,37.2004,37.228,37.1727,37.182,32068.0
2015-06-05 11:05:00,40.35,40.38,40.35,40.35,11230.0,37.182,37.2096,37.182,37.182,11230.0
2015-06-05 11:10:00,40.35,40.36,40.35,40.35,3335.0,37.182,37.1912,37.182,37.182,3335.0
2015-06-05 11:15:00,40.36,40.39,40.33,40.39,10747.0,37.1912,37.2188,37.1635,37.2188,10747.0
2015-06-05 11:20:00,40.39,40.43,40.36,40.36,23353.0,37.2188,37.2557,37.1912,37.1912,23353.0
2015-06-05 11:25:00,40.37,40.38,40.36,40.37,12767.0,37.2004,37.2096,37.1912,37.2004,12767.0
2015-06-05 11:30:00,40.37,40.38,40.34,40.35,8243.0,37.2004,37.2096,37.1727,37.182,8243.0
2015-06-05 11:35:00,40.35,40.36,40.34,40.35,2000.0,37.182,37.1912,37.1727,37.182,2000.0
2015-06-05 11:40:00,40.35,40.35,40.34,40.35,8013.0,37.182,37.182,37.1727,37.182,8013.0
2015-06-05 11:45:00,40.34,40.35,40.32,40.35,16765.0,37.1727,37.182,37.1543,37.182,16765.0
2015-06-05 11:50:00,40.34,40.39,40.33,40.38,81525.0,37.1727,37.2188,37.1635,37.2096,81525.0
2015-06-05 11:55:00,40.38,40.39,40.36,40.38,16201.0,37.2096,37.2188,37.1912,37.2096,16201.0
2015-06-05 12:00:00,40.37,40.38,40.35,40.36,10517.0,37.2004,37.2096,37.182,37.1912,10517.0
2015-06-05 12:05:00,40.36,40.38,40.34,40.38,21198.0,37.1912,37.2096,37.1727,37.2096,21198.0
2015-06-05 12:10:00,40.39,40.39,40.37,40.39,5892.0,37.2188,37.2188,37.2004,37.2188,5892.0
2015-06-05 12:15:00,40.39,40.39,40.36,40.38,9155.0,37.2188,37.2188,37.1912,37.2096,9155.0
2015-06-05 12:20:00,40.38,40.38,40.34,40.35,12131.0,37.2096,37.2096,37.1727,37.182,12131.0
2015-06-05 12:25:00,40.36,40.36,40.34,40.35,21532.0,37.1912,37.1912,37.1727,37.182,21532.0
2015-06-05 12:30:00,40.35,40.36,40.33,40.34,61064.0,37.182,37.1912,37.1635,37.1727,61064.0
2015-06-05 12:35:00,40.34,40.35,40.32,40.35,15097.0,37.1727,37.182,37.1543,37.182,15097.0
2015-06-05 12:40:00,40.35,40.4,40.33,40.38,15113.0,37.182,37.228,37.1635,37.2096,15113.0
2015-06-05 12:45:00,40.38,40.39,40.37,40.37,5381.0,37.2096,37.2188,37.2004,37.2004,5381.0
2015-06-05 12:50:00,40.38,40.44,40.38,40.44,10229.0,37.2096,37.2649,37.2096,37.2649,10229.0
2015-06-05 12:55:00,40.43,40.43,40.38,40.39,12411.0,37.2557,37.2557,37.2096,37.2188,12411.0
2015-06-05 13:00:00,40.39,40.4,40.38,40.4,4200.0,37.2188,37.228,37.2096,37.228,4200.0
2015-06-05 13:05:00,40.39,40.4,40.37,40.38,10565.0,37.2188,37.228,37.2004,37.2096,10565.0
2015-06-05 13:10:00,40.37,40.38,40.36,40.36,7286.0,37.2004,37.2096,37.1912,37.1912,7286.0
2015-06-05 13:15:00,40.36,40.37,40.34,40.35,14988.0,37.1912,37.2004,37.1727,37.182,14988.0
2015-06-05 13:20:00,40.36,40.36,40.34,40.34,3581.0,37.1912,37.1912,37.1727,37.1727,3581.0
2015-06-05 13:25:00,40.35,40.35,40.33,40.33,19018.0,37.182,37.182,37.1635,37.1635,19018.0
2015-06-05 13:30:00,40.32,40.33,40.31,40.32,24712.0,37.1543,37.1635,37.1451,37.1543,24712.0
2015-06-05 13:35:00,40.31,40.32,40.27,40.28,18798.0,37.1451,37.1543,37.1082,37.1174,18798.0
2015-06-05 13:40:00,40.28,40.28,40.26,40.27,8750.0,37.1174,37.1174,37.099,37.1082,8750.0
2015-06-05 13:45:00,40.27,40.27,40.24,40.24,14024.0,37.1082,37.1082,37.0806,37.0806,14024.0
2015-06-05 13:50:00,40.25,40.25,40.23,40.23,10879.0,37.0898,37.0898,37.0714,37.0714,10879.0
2015-06-05 13:55:00,40.23,40.24,40.22,40.22,24448.0,37.0714,37.0806,37.0622,37.0622,24448.0
2015-06-05 14:00:00,40.23,40.23,40.2,40.23,23563.0,37.0714,37.0714,37.0437,37.0714,23563.0
2015-06-05 14:05:00,40.23,40.23,40.22,40.23,2398.0,37.0714,37.0714,37.0622,37.0714,2398.0
2015-06-05 14:10:00,40.23,40.27,40.22,40.27,13046.0,37.0714,37.1082,37.0622,37.1082,13046.0
2015-06-05 14:15:00,40.27,40.33,40.26,40.33,8413.0,37.1082,37.1635,37.099,37.1635,8413.0
2015-06-05 14:20:00,40.32,40.33,40.3,40.3,14158.0,37.1543,37.1635,37.1359,37.1359,14158.0
2015-06-05 14:25:00,40.3,40.31,40.27,40.31,28077.0,37.1359,37.1451,37.1082,37.1451,28077.0
2015-06-05 14:30:00,40.31,40.33,40.31,40.32,9841.0,37.1451,37.1635,37.1451,37.1543,9841.0
2015-06-05 14:35:00,40.32,40.32,40.31,40.32,5378.0,37.1543,37.1543,37.1451,37.1543,5378.0
2015-06-05 14:40:00,40.31,40.32,40.29,40.29,17206.0,37.1451,37.1543,37.1267,37.1267,17206.0
2015-06-05 14:45:00,40.28,40.29,40.22,40.23,11302.0,37.1174,37.1267,37.0622,37.0714,11302.0
2015-06-05 14:50:00,40.23,40.25,40.22,40.25,41511.0,37.0714,37.0898,37.0622,37.0898,41511.0
2015-06-05 14:55:00,40.25,40.26,40.22,40.22,15005.0,37.0898,37.099,37.0622,37.0622,15005.0
2015-06-05 15:00:00,40.22,40.27,40.22,40.24,23760.0,37.0622,37.1082,37.0622,37.0806,23760.0
2015-06-05 15:05:00,40.24,40.27,40.23,40.25,14577.0,37.0806,37.1082,37.0714,37.0898,14577.0
2015-06-05 15:10:00,40.26,40.3,40.25,40.3,8426.0,37.099,37.1359,37.0898,37.1359,8426.0
2015-06-05 15:15:00,40.3,40.31,40.28,40.28,19301.0,37.1359,37.1451,37.1174,37.1174,19301.0
2015-06-05 15:20:00,40.29,40.3,40.27,40.29,26507.0,37.1267,37.1359,37.1082,37.1267,26507.0
2015-06-05 15:25:00,40.28,40.29,40.25,40.27,14537.0,37.1174,37.1267,37.0898,37.1082,14537.0
2015-06-05 15:30:00,40.26,40.3,40.24,40.3,18593.0,37.099,37.1359,37.0806,37.1359,18593.0
2015-06-05 15:35:00,40.3,40.3,40.23,40.25,38883.0,37.1359,37.1359,37.0714,37.0898,38883.0
2015-06-05 15:40:00,40.24,40.28,40.2,40.25,53759.0,37.0806,37.1174,37.0437,37.0898,53759.0
2015-06-05 15:45:00,40.26,40.28,40.24,40.28,32230.0,37.099,37.1174,37.0806,37.1174,32230.0
2015-06-05 15:50:00,40.28,40.29,40.26,40.28,50148.0,37.1174,37.1267,37.099,37.1174,50148.0
2015-06-05 15:55:00,40.29,40.33,40.28,40.3,89479.0,37.1267,37.1635,37.1174,37.1359,89479.0
2015-06-08 09:30:00,40.26,40.35,40.25,40.3,17026.0,37.099,37.182,37.0898,37.1359,17026.0
2015-06-08 09:35:00,40.3,40.3,40.18,40.26,29578.0,37.1359,37.1359,37.0253,37.099,29578.0
2015-06-08 09:40:00,40.25,40.27,40.16,40.19,20944.0,37.0898,37.1082,37.0069,37.0345,20944.0
2015-06-08 09:45:00,40.18,40.2,40.15,40.18,18018.0,37.0253,37.0437,36.9977,37.0253,18018.0
2015-06-08 09:50:00,40.17,40.17,40.12,40.13,15948.0,37.0161,37.0161,36.97,36.9792,15948.0
2015-06-08 09:55:00,40.12,40.14,40.09,40.1,10600.0,36.97,36.9884,36.9424,36.9516,10600.0
2015-06-08 10:00:00,40.09,40.13,40.07,40.13,10455.0,36.9424,36.9792,36.9239,36.9792,10455.0
2015-06-08 10:05:00,40.14,40.15,40.13,40.13,9683.0,36.9884,36.9977,36.9792,36.9792,9683.0
2015-06-08 10:10:00,40.13,40.16,40.11,40.12,16417.0,36.9792,37.0069,36.9608,36.97,16417.0
2015-06-08 10:15:00,40.12,40.12,40.09,40.1,17115.0,36.97,36.97,36.9424,36.9516,17115.0
2015-06-08 10:20:00,40.1,40.13,40.09,40.13,12622.0,36.9516,36.9792,36.9424,36.9792,12622.0
2015-06-08 10:25:00,40.12,40.13,40.1,40.11,10000.0,36.97,36.9792,36.9516,36.9608,10000.0
2015-06-08 10:30:00,40.11,40.14,40.09,40.12,16440.0,36.9608,36.9884,36.9424,36.97,16440.0
2015-06-08 10:35:00,40.11,40.12,40.1,40.12,8173.0,36.9608,36.97,36.9516,36.97,8173.0
2015-06-08 10:40:00,40.13,40.16,40.12,40.15,11560.0,36.9792,37.0069,36.97,36.9977,11560.0
2015-06-08 10:45:00,40.14,40.18,40.14,40.17,13503.0,36.9884,37.0253,36.9884,37.0161,13503.0
2015-06-08 10:50:00,40.17,40.21,40.17,40.18,6693.0,37.0161,37.0529,37.0161,37.0253,6693.0
2015-06-08 10:55:00,40.18,40.21,40.17,40.18,8200.0,37.0253,37.0529,37.0161,37.0253,8200.0
2015-06-08 11:00:00,40.19,40.22,40.17,40.21,10116.0,37.0345,37.0622,37.0161,37.0529,10116.0
2015-06-08 11:05:00,40.2,40.23,40.17,40.22,11735.0,37.0437,37.0714,37.0161,37.0622,11735.0
2015-06-08 11:10:00,40.21,40.21,40.17,40.2,4651.0,37.0529,37.0529,37.0161,37.0437,4651.0
2015-06-08 11:15:00,40.2,40.2,40.17,40.18,9278.0,37.0437,37.0437,37.0161,37.0253,9278.0
2015-06-08 11:20:00,40.18,40.2,40.18,40.18,9751.0,37.0253,37.0437,37.0253,37.0253,9751.0
2015-06-08 11:25:00,40.18,40.2,40.13,40.14,18410.0,37.0253,37.0437,36.9792,36.9884,18410.0
2015-06-08 11:30:00,40.13,40.14,40.1,40.12,10457.0,36.9792,36.9884,36.9516,36.97,10457.0
2015-06-08 11:35:00,40.11,40.11,40.08,40.08,5400.0,36.9608,36.9608,36.9331,36.9331,5400.0
2015-06-08 11:40:00,40.08,40.12,40.07,40.12,12835.0,36.9331,36.97,36.9239,36.97,12835.0
2015-06-08 11:45:00,40.14,40.14,40.1,40.11,13835.0,36.9884,36.9884,36.9516,36.9608,13835.0
2015-06-08 11:50:00,40.12,40.12,40.09,40.09,6882.0,36.97,36.97,36.9424,36.9424,6882.0
2015-06-08 11:55:00,40.1,40.1,40.09,40.09,3000.0,36.9516,36.9516,36.9424,36.9424,3000.0
2015-06-08 12:00:00,40.1,40.14,40.09,40.14,15276.0,36.9516,36.9884,36.9424,36.9884,15276.0
2015-06-08 12:05:00,40.14,40.14,40.11,40.11,6852.0,36.9884,36.9884,36.9608,36.9608,6852.0
2015-06-08 12:10:00,40.12,40.12,40.09,40.1,8200.0,36.97,36.97,36.9424,36.9516,8200.0
2015-06-08 12:15:00,40.09,40.1,40.08,40.1,10918.0,36.9424,36.9516,36.9331,36.9516,10918.0
2015-06-08 12:20:00,40.1,40.11,40.06,40.06,7400.0,36.9516,36.9608,36.9147,36.9147,7400.0
2015-06-08 12:25:00,40.06,40.07,40.05,40.05,3530.0,36.9147,36.9239,36.9055,36.9055,3530.0
2015-06-08 12:30:00,40.06,40.08,40.04,40.07,12078.0,36.9147,36.9331,36.8963,36.9239,12078.0
2015-06-08 12:35:00,40.07,40.1,40.06,40.06,8000.0,36.9239,36.9516,36.9147,36.9147,8000.0
2015-06-08 12:40:00,40.06,40.07,40.04,40.04,3734.0,36.9147,36.9239,36.8963,36.8963,3734.0
2015-06-08 12:45:00,40.04,40.05,40.03,40.04,8000.0,36.8963,36.9055,36.8871,36.8963,8000.0
2015-06-08 12:50:00,40.04,40.05,40.03,40.03,4600.0,36.8963,36.9055,36.8871,36.8871,4600.0
2015-06-08 12:55:00,40.03,40.03,39.96,39.97,16768.0,36.8871,36.8871,36.8226,36.8318,16768.0
2015-06-08 13:00:00,39.97,39.99,39.97,39.97,7055.0,36.8318,36.8502,36.8318,36.8318,7055.0
2015-06-08 13:05:00,39.98,39.99,39.96,39.97,13212.0,36.841,36.8502,36.8226,36.8318,13212.0
2015-06-08 13:10:00,39.97,39.98,39.95,39.97,12245.0,36.8318,36.841,36.8134,36.8318,12245.0
2015-06-08 13:15:00,39.97,39.97,39.95,39.96,8091.0,36.8318,36.8318,36.8134,36.8226,8091.0
2015-06-08 13:20:00,39.97,39.99,39.97,39.98,2300.0,36.8318,36.8502,36.8318,36.841,2300.0
2015-06-08 13:25:00,39.99,40.01,39.99,40.01,5301.0,36.8502,36.8686,36.8502,36.8686,5301.0
2015-06-08 13:30:00,40.0,40.01,39.95,39.96,15592.0,36.8594,36.8686,36.8134,36.8226,15592.0
2015-06-08 13:35:00,39.96,39.96,39.91,39.93,9478.0,36.8226,36.8226,36.7765,36.7949,9478.0
2015-06-08 13:40:00,39.93,39.94,39.91,39.93,23512.0,36.7949,36.8041,36.7765,36.7949,23512.0
2015-06-08 13:45:00,39.93,39.93,39.91,39.93,11251.0,36.7949,36.7949,36.7765,36.7949,11251.0
2015-06-08 13:50:00,39.93,39.95,39.92,39.95,7600.0,36.7949,36.8134,36.7857,36.8134,7600.0
2015-06-08 13:55:00,39.95,39.98,39.94,39.94,12421.0,36.8134,36.841,36.8041,36.8041,12421.0
2015-06-08 14:00:00,39.95,39.95,39.92,39.95,12525.0,36.8134,36.8134,36.7857,36.8134,12525.0
2015-06-08 14:05:00,39.94,39.95,39.93,39.94,13804.0,36.8041,36.8134,36.7949,36.8041,13804.0
2015-06-08 14:10:00,39.94,39.95,39.93,39.95,7789.0,36.8041,36.8134,36.7949,36.8134,7789.0
2015-06-08 14:15:00,39.94,39.97,39.92,39.97,15688.0,36.8041,36.8318,36.7857,36.8318,15688.0
2015-06-08 14:20:00,39.96,39.97,39.96,39.97,5432.0,36.8226,36.8318,36.8226,36.8318,5432.0
2015-06-08 14:25:00,39.97,39.99,39.97,39.99,5925.0,36.8318,36.8502,36.8318,36.8502,5925.0
2015-06-08 14:30:00,40.0,40.05,40.0,40.03,18531.0,36.8594,36.9055,36.8594,36.8871,18531.0
2015-06-08 14:35:00,40.04,40.08,40.04,40.05,13267.0,36.8963,36.9331,36.8963,36.9055,13267.0
2015-06-08 14:40:00,40.05,40.1,40.04,40.09,9403.0,36.9055,36.9516,36.8963,36.9424,9403.0
2015-06-08 14:45:00,40.09,40.09,40.06,40.06,4880.0,36.9424,36.9424,36.9147,36.9147,4880.0
2015-06-08 14:50:00,40.07,40.1,40.06,40.08,17774.0,36.9239,36.9516,36.9147,36.9331,17774.0
2015-06-08 14:55:00,40.08,40.09,40.07,40.07,3522.0,36.9331,36.9424,36.9239,36.9239,3522.0
2015-06-08 15:00:00,40.07,40.07,40.03,40.04,14758.0,36.9239,36.9239,36.8871,36.8963,14758.0
2015-06-08 15:05:00,40.04,40.07,40.04,40.07,16956.0,36.8963,36.9239,36.8963,36.9239,16956.0
2015-06-08 15:10:00,40.06,40.06,40.02,40.05,18529.0,36.9147,36.9147,36.8779,36.9055,18529.0
2015-06-08 15:15:00,40.06,40.06,40.05,40.06,10273.0,36.9147,36.9147,36.9055,36.9147,10273.0
2015-06-08 15:20:00,40.06,40.07,40.0,40.01,57416.0,36.9147,36.9239,36.8594,36.8686,57416.0
2015-06-08 15:25:00,40.0,40.02,39.99,40.0,21516.0,36.8594,36.8779,36.8502,36.8594,21516.0
2015-06-08 15:30:00,40.0,40.03,40.0,40.02,25481.0,36.8594,36.8871,36.8594,36.8779,25481.0
2015-06-08 15:35:00,40.02,40.02,39.99,40.0,36029.0,36.8779,36.8779,36.8502,36.8594,36029.0
2015-06-08 15:40:00,40.0,40.01,39.98,39.98,34137.0,36.8594,36.8686,36.841,36.841,34137.0
2015-06-08 15:45:00,39.98,40.01,39.96,39.96,37295.0,36.841,36.8686,36.8226,36.8226,37295.0
2015-06-08 15:50:00,39.96,40.0,39.96,39.96,48651.0,36.8226,36.8594,36.8226,36.8226,48651.0
2015-06-08 15:55:00,39.96,39.97,39.93,39.94,97832.0,36.8226,36.8318,36.7949,36.8041,97832.0
2015-06-09 09:30:00,39.93,40.08,39.93,40.03,45100.0,36.7949,36.9331,36.7949,36.8871,45100.0
2015-06-09 09:35:00,40.03,40.09,40.0,40.08,23244.0,36.8871,36.9424,36.8594,36.9331,23244.0
2015-06-09 09:40:00,40.06,40.08,39.98,39.98,33442.0,36.9147,36.9331,36.841,36.841,33442.0
2015-06-09 09:45:00,39.99,40.01,39.93,39.97,16431.0,36.8502,36.8686,36.7949,36.8318,16431.0
2015-06-09 09:50:00,39.98,40.01,39.95,40.0,31933.0,36.841,36.8686,36.8134,36.8594,31933.0
2015-06-09 09:55:00,40.01,40.03,40.0,40.0,24919.0,36.8686,36.8871,36.8594,36.8594,24919.0
2015-06-09 10:00:00,40.0,40.0,39.83,39.91,25911.0,36.8594,36.8594,36.7028,36.7765,25911.0
2015-06-09 10:05:00,39.9,40.01,39.9,40.0,12654.0,36.7673,36.8686,36.7673,36.8594,12654.0
2015-06-09 10:10:00,39.99,40.05,39.99,40.03,11353.0,36.8502,36.9055,36.8502,36.8871,11353.0
2015-06-09 10:15:00,40.03,40.03,40.0,40.0,12919.0,36.8871,36.8871,36.8594,36.8594,12919.0
2015-06-09 10:20:00,40.0,40.04,39.99,39.99,11751.0,36.8594,36.8963,36.8502,36.8502,11751.0
2015-06-09 10:25:00,40.0,40.0,39.89,39.91,21546.0,36.8594,36.8594,36.7581,36.7765,21546.0
2015-06-09 10:30:00,39.92,39.95,39.89,39.95,17347.0,36.7857,36.8134,36.7581,36.8134,17347.0
2015-06-09 10:35:00,39.95,39.96,39.93,39.96,9130.0,36.8134,36.8226,36.7949,36.8226,9130.0
2015-06-09 10:40:00,39.96,39.98,39.94,39.94,12591.0,36.8226,36.841,36.8041,36.8041,12591.0
2015-06-09 10:45:00,39.94,39.99,39.94,39.98,6886.0,36.8041,36.8502,36.8041,36.841,6886.0
2015-06-09 10:50:00,39.99,40.04,39.98,40.03,12752.0,36.8502,36.8963,36.841,36.8871,12752.0
2015-06-09 10:55:00,40.03,40.1,40.03,40.09,11956.0,36.8871,36.9516,36.8871,36.9424,11956.0
2015-06-09 11:00:00,40.1,40.15,40.1,40.15,17191.0,36.9516,36.9977,36.9516,36.9977,17191.0
2015-06-09 11:05:00,40.15,40.18,40.14,40.17,24143.0,36.9977,37.0253,36.9884,37.0161,24143.0
2015-06-09 11:10:00,40.17,40.19,40.17,40.18,12893.0,37.0161,37.0345,37.0161,37.0253,12893.0
2015-06-09 11:15:00,40.18,40.18,40.11,40.12,12188.0,37.0253,37.0253,36.9608,36.97,12188.0
2015-06-09 11:20:00,40.12,40.12,40.09,40.09,8564.0,36.97,36.97,36.9424,36.9424,8564.0
2015-06-09 11:25:00,40.09,40.12,40.09,40.09,9802.0,36.9424,36.97,36.9424,36.9424,9802.0
2015-06-09 11:30:00,40.09,40.15,40.09,40.12,7798.0,36.9424,36.9977,36.9424,36.97,7798.0
2015-06-09 11:35:00,40.12,40.12,40.11,40.12,2200.0,36.97,36.97,36.9608,36.97,2200.0
2015-06-09 11:40:00,40.12,40.14,40.11,40.14,9797.0,36.97,36.9884,36.9608,36.9884,9797.0
2015-06-09 11:45:00,40.13,40.14,40.12,40.12,12420.0,36.9792,36.9884,36.97,36.97,12420.0
2015-06-09 11:50:00,40.12,40.14,40.11,40.14,5696.0,36.97,36.9884,36.9608,36.9884,5696.0
2015-06-09 11:55:00,40.14,40.16,40.13,40.16,9900.0,36.9884,37.0069,36.9792,37.0069,9900.0
2015-06-09 12:00:00,40.16,40.17,40.15,40.15,9237.0,37.0069,37.0161,36.9977,36.9977,9237.0
2015-06-09 12:05:00,40.15,40.16,40.15,40.16,4865.0,36.9977,37.0069,36.9977,37.0069,4865.0
2015-06-09 12:10:00,40.16,40.16,40.14,40.14,5988.0,37.0069,37.0069,36.9884,36.9884,5988.0
2015-06-09 12:15:00,40.15,40.15,40.11,40.12,13420.0,36.9977,36.9977,36.9608,36.97,13420.0
2015-06-09 12:20:00,40.12,40.13,40.11,40.13,6223.0,36.97,36.9792,36.9608,36.9792,6223.0
2015-06-09 12:25:00,40.13,40.13,40.11,40.13,9707.0,36.9792,36.9792,36.9608,36.9792,9707.0
2015-06-09 12:30:00,40.13,40.19,40.12,40.19,19044.0,36.9792,37.0345,36.97,37.0345,19044.0
2015-06-09 12:35:00,40.19,40.23,40.19,40.23,17113.0,37.0345,37.0714,37.0345,37.0714,17113.0
2015-06-09 12:40:00,40.23,40.24,40.21,40.23,18226.0,37.0714,37.0806,37.0529,37.0714,18226.0
2015-06-09 12:45:00,40.22,40.24,40.22,40.23,14672.0,37.0622,37.0806,37.0622,37.0714,14672.0
2015-06-09 12:50:00,40.24,40.27,40.23,40.27,41929.0,37.0806,37.1082,37.0714,37.1082,41929.0
2015-06-09 12:55:00,40.27,40.28,40.23,40.25,25288.0,37.1082,37.1174,37.0714,37.0898,25288.0
2015-06-09 13:00:00,40.25,40.31,40.25,40.3,36651.0,37.0898,37.1451,37.0898,37.1359,36651.0
2015-06-09 13:05:00,40.29,40.29,40.26,40.27,11800.0,37.1267,37.1267,37.099,37.1082,11800.0
2015-06-09 13:10:00,40.27,40.27,40.25,40.26,4639.0,37.1082,37.1082,37.0898,37.099,4639.0
2015-06-09 13:15:00,40.26,40.29,40.25,40.29,10271.0,37.099,37.1267,37.0898,37.1267,10271.0
2015-06-09 13:20:00,40.28,40.33,40.28,40.32,18255.0,37.1174,37.1635,37.1174,37.1543,18255.0
2015-06-09 13:25:00,40.32,40.32,40.3,40.31,9389.0,37.1543,37.1543,37.1359,37.1451,9389.0
2015-06-09 13:30:00,40.31,40.31,40.27,40.27,6212.0,37.1451,37.1451,37.1082,37.1082,6212.0
2015-06-09 13:35:00,40.28,40.28,40.26,40.27,9132.0,37.1174,37.1174,37.099,37.1082,9132.0
2015-06-09 13:40:00,40.27,40.29,40.25,40.26,17978.0,37.1082,37.1267,37.0898,37.099,17978.0
2015-06-09 13:45:00,40.25,40.27,40.25,40.26,16928.0,37.0898,37.1082,37.0898,37.099,16928.0
2015-06-09 13:50:00,40.25,40.26,40.23,40.23,8102.0,37.0898,37.099,37.0714,37.0714,8102.0
2015-06-09 13:55:00,40.23,40.24,40.21,40.21,7427.0,37.0714,37.0806,37.0529,37.0529,7427.0
2015-06-09 14:00:00,40.21,40.22,40.21,40.21,3678.0,37.0529,37.0622,37.0529,37.0529,3678.0
2015-06-09 14:05:00,40.22,40.22,40.2,40.2,4926.0,37.0622,37.0622,37.0437,37.0437,4926.0
2015-06-09 14:10:00,40.2,40.2,40.17,40.17,10419.0,37.0437,37.0437,37.0161,37.0161,10419.0
2015-06-09 14:15:00,40.16,40.17,40.16,40.17,1923.0,37.0069,37.0161,37.0069,37.0161,1923.0
2015-06-09 14:20:00,40.17,40.19,40.17,40.19,11795.0,37.0161,37.0345,37.0161,37.0345,11795.0
2015-06-09 14:25:00,40.19,40.21,40.18,40.2,11885.0,37.0345,37.0529,37.0253,37.0437,11885.0
2015-06-09 14:30:00,40.21,40.24,40.21,40.23,6491.0,37.0529,37.0806,37.0529,37.0714,6491.0
2015-06-09 14:35:00,40.23,40.25,40.23,40.25,5696.0,37.0714,37.0898,37.0714,37.0898,5696.0
2015-06-09 14:40:00,40.25,40.25,40.23,40.23,4957.0,37.0898,37.0898,37.0714,37.0714,4957.0
2015-06-09 14:45:00,40.23,40.23,40.22,40.23,4608.0,37.0714,37.0714,37.0622,37.0714,4608.0
2015-06-09 14:50:00,40.22,40.23,40.16,40.16,12364.0,37.0622,37.0714,37.0069,37.0069,12364.0
2015-06-09 14:55:00,40.16,40.17,40.15,40.16,9115.0,37.0069,37.0161,36.9977,37.0069,9115.0
2015-06-09 15:00:00,40.16,40.18,40.15,40.18,6435.0,37.0069,37.0253,36.9977,37.0253,6435.0
2015-06-09 15:05:00,40.18,40.18,40.15,40.15,7855.0,37.0253,37.0253,36.9977,36.9977,7855.0
2015-06-09 15:10:00,40.15,40.16,40.12,40.12,15200.0,36.9977,37.0069,36.97,36.97,15200.0
2015-06-09 15:15:00,40.12,40.13,40.09,40.1,33937.0,36.97,36.9792,36.9424,36.9516,33937.0
2015-06-09 15:20:00,40.1,40.11,40.08,40.1,14107.0,36.9516,36.9608,36.9331,36.9516,14107.0
2015-06-09 15:25:00,40.1,40.1,40.06,40.07,7552.0,36.9516,36.9516,36.9147,36.9239,7552.0
2015-06-09 15:30:00,40.07,40.08,40.05,40.08,18327.0,36.9239,36.9331,36.9055,36.9331,18327.0
2015-06-09 15:35:00,40.08,40.1,40.07,40.09,15747.0,36.9331,36.9516,36.9239,36.9424,15747.0
2015-06-09 15:40:00,40.09,40.12,40.09,40.12,34663.0,36.9424,36.97,36.9424,36.97,34663.0
2015-06-09 15:45:00,40.11,40.13,40.11,40.13,23537.0,36.9608,36.9792,36.9608,36.9792,23537.0
2015-06-09 15:50:00,40.13,40.16,40.13,40.15,36384.0,36.9792,37.0069,36.9792,36.9977,36384.0
2015-06-09 15:55:00,40.14,40.15,40.1,40.11,129861.0,36.9884,36.9977,36.9516,36.9608,129861.0
2015-06-10 09:30:00,40.4,40.48,40.31,40.41,46411.0,37.228,37.3017,37.1451,37.2372,46411.0
2015-06-10 09:35:00,40.43,40.49,40.33,40.37,5804.0,37.2557,37.311,37.1635,37.2004,5804.0
2015-06-10 09:40:00,40.36,40.37,40.27,40.3,10239.0,37.1912,37.2004,37.1082,37.1359,10239.0
2015-06-10 09:45:00,40.31,40.39,40.3,40.36,14975.0,37.1451,37.2188,37.1359,37.1912,14975.0
2015-06-10 09:50:00,40.37,40.42,40.36,40.38,14808.0,37.2004,37.2465,37.1912,37.2096,14808.0
2015-06-10 09:55:00,40.37,40.38,40.29,40.3,14078.0,37.2004,37.2096,37.1267,37.1359,14078.0
2015-06-10 10:00:00,40.3,40.32,40.27,40.32,36391.0,37.1359,37.1543,37.1082,37.1543,36391.0
2015-06-10 10:05:00,40.32,40.4,40.31,40.38,17042.0,37.1543,37.228,37.1451,37.2096,17042.0
2015-06-10 10:10:00,40.38,40.42,40.38,40.4,18161.0,37.2096,37.2465,37.2096,37.228,18161.0
2015-06-10 10:15:00,40.4,40.44,40.39,40.44,15026.0,37.228,37.2649,37.2188,37.2649,15026.0
2015-06-10 10:20:00,40.44,40.45,40.42,40.42,41353.0,37.2649,37.2741,37.2465,37.2465,41353.0
2015-06-10 10:25:00,40.43,40.43,40.38,40.39,12292.0,37.2557,37.2557,37.2096,37.2188,12292.0
2015-06-10 10:30:00,40.4,40.42,40.4,40.41,24646.0,37.228,37.2465,37.228,37.2372,24646.0
2015-06-10 10:35:00,40.42,40.42,40.39,40.39,18499.0,37.2465,37.2465,37.2188,37.2188,18499.0
2015-06-10 10:40:00,40.39,40.41,40.38,40.41,31568.0,37.2188,37.2372,37.2096,37.2372,31568.0
2015-06-10 10:45:00,40.41,40.43,40.38,40.39,10892.0,37.2372,37.2557,37.2096,37.2188,10892.0
2015-06-10 10:50:00,40.39,40.41,40.38,40.41,10738.0,37.2188,37.2372,37.2096,37.2372,10738.0
2015-06-10 10:55:00,40.4,40.42,40.38,40.39,94265.0,37.228,37.2465,37.2096,37.2188,94265.0
2015-06-10 11:00:00,40.39,40.43,40.39,40.43,14984.0,37.2188,37.2557,37.2188,37.2557,14984.0
2015-06-10 11:05:00,40.42,40.46,40.42,40.44,8500.0,37.2465,37.2833,37.2465,37.2649,8500.0
2015-06-10 11:10:00,40.44,40.58,40.43,40.52,41780.0,37.2649,37.3939,37.2557,37.3386,41780.0
2015-06-10 11:15:00,40.51,40.59,40.5,40.52,21591.0,37.3294,37.4031,37.3202,37.3386,21591.0
2015-06-10 11:20:00,40.52,40.53,40.49,40.5,13920.0,37.3386,37.3478,37.311,37.3202,13920.0
2015-06-10 11:25:00,40.52,40.55,40.51,40.54,12383.0,37.3386,37.3662,37.3294,37.357,12383.0
2015-06-10 11:30:00,40.55,40.56,40.51,40.55,22156.0,37.3662,37.3755,37.3294,37.3662,22156.0
2015-06-10 11:35:00,40.55,40.56,40.54,40.55,7200.0,37.3662,37.3755,37.357,37.3662,7200.0
2015-06-10 11:40:00,40.56,40.56,40.51,40.52,16536.0,37.3755,37.3755,37.3294,37.3386,16536.0
2015-06-10 11:45:00,40.52,40.52,40.48,40.49,6957.0,37.3386,37.3386,37.3017,37.311,6957.0
2015-06-10 11:50:00,40.49,40.53,40.48,40.53,14500.0,37.311,37.3478,37.3017,37.3478,14500.0
2015-06-10 11:55:00,40.53,40.56,40.53,40.54,6993.0,37.3478,37.3755,37.3478,37.357,6993.0
2015-06-10 12:00:00,40.53,40.54,40.52,40.53,8728.0,37.3478,37.357,37.3386,37.3478,8728.0
2015-06-10 12:05:00,40.54,40.55,40.48,40.49,11089.0,37.357,37.3662,37.3017,37.311,11089.0
2015-06-10 12:10:00,40.49,40.51,40.48,40.51,4560.0,37.311,37.3294,37.3017,37.3294,4560.0
2015-06-10 12:15:00,40.52,40.52,40.5,40.5,7117.0,37.3386,37.3386,37.3202,37.3202,7117.0
2015-06-10 12:20:00,40.49,40.5,40.48,40.49,7015.0,37.311,37.3202,37.3017,37.311,7015.0
2015-06-10 12:25:00,40.48,40.49,40.47,40.47,5677.0,37.3017,37.311,37.2925,37.2925,5677.0
2015-06-10 12:30:00,40.47,40.53,40.47,40.53,11363.0,37.2925,37.3478,37.2925,37.3478,11363.0
2015-06-10 12:35:00,40.52,40.54,40.51,40.51,7206.0,37.3386,37.357,37.3294,37.3294,7206.0
2015-06-10 12:40:00,40.51,40.53,40.51,40.53,2565.0,37.3294,37.3478,37.3294,37.3478,2565.0
2015-06-10 12:45:00,40.53,40.54,40.53,40.53,5069.0,37.3478,37.357,37.3478,37.3478,5069.0
2015-06-10 12:50:00,40.53,40.54,40.53,40.53,2869.0,37.3478,37.357,37.3478,37.3478,2869.0
2015-06-10 12:55:00,40.54,40.54,40.53,40.54,6960.0,37.357,37.357,37.3478,37.357,6960.0
2015-06-10 13:00:00,40.53,40.54,40.53,40.53,4237.0,37.3478,37.357,37.3478,37.3478,4237.0
2015-06-10 13:05:00,40.53,40.54,40.53,40.53,27872.0,37.3478,37.357,37.3478,37.3478,27872.0
2015-06-10 13:10:00,40.53,40.53,40.44,40.44,14210.0,37.3478,37.3478,37.2649,37.2649,14210.0
2015-06-10 13:15:00,40.44,40.44,40.39,40.39,12579.0,37.2649,37.2649,37.2188,37.2188,12579.0
2015-06-10 13:20:00,40.39,40.41,40.39,40.41,5485.0,37.2188,37.2372,37.2188,37.2372,5485.0
2015-06-10 13:25:00,40.4,40.4,40.39,40.39,7156.0,37.228,37.228,37.2188,37.2188,7156.0
2015-06-10 13:30:00,40.39,40.42,40.38,40.42,11328.0,37.2188,37.2465,37.2096,37.2465,11328.0
2015-06-10 13:35:00,40.42,40.44,40.42,40.43,10642.0,37.2465,37.2649,37.2465,37.2557,10642.0
2015-06-10 13:40:00,40.42,40.44,40.42,40.43,7527.0,37.2465,37.2649,37.2465,37.2557,7527.0
2015-06-10 13:45:00,40.43,40.44,40.41,40.42,11562.0,37.2557,37.2649,37.2372,37.2465,11562.0
2015-06-10 13:50:00,40.43,40.44,40.42,40.43,6585.0,37.2557,37.2649,37.2465,37.2557,6585.0
2015-06-10 13:55:00,40.43,40.44,40.43,40.44,2200.0,37.2557,37.2649,37.2557,37.2649,2200.0
2015-06-10 14:00:00,40.44,40.5,40.43,40.5,10319.0,37.2649,37.3202,37.2557,37.3202,10319.0
2015-06-10 14:05:00,40.5,40.5,40.48,40.49,6087.0,37.3202,37.3202,37.3017,37.311,6087.0
2015-06-10 14:10:00,40.48,40.49,40.46,40.47,6477.0,37.3017,37.311,37.2833,37.2925,6477.0
2015-06-10 14:15:00,40.46,40.48,40.46,40.46,18710.0,37.2833,37.3017,37.2833,37.2833,18710.0
2015-06-10 14:20:00,40.47,40.49,40.46,40.47,25385.0,37.2925,37.311,37.2833,37.2925,25385.0
2015-06-10 14:25:00,40.47,40.48,40.43,40.44,14911.0,37.2925,37.3017,37.2557,37.2649,14911.0
2015-06-10 14:30:00,40.43,40.44,40.42,40.44,10388.0,37.2557,37.2649,37.2465,37.2649,10388.0
2015-06-10 14:35:00,40.44,40.44,40.42,40.43,5794.0,37.2649,37.2649,37.2465,37.2557,5794.0
2015-06-10 14:40:00,40.42,40.45,40.42,40.45,11742.0,37.2465,37.2741,37.2465,37.2741,11742.0
2015-06-10 14:45:00,40.44,40.45,40.44,40.45,2515.0,37.2649,37.2741,37.2649,37.2741,2515.0
2015-06-10 14:50:00,40.44,40.45,40.44,40.44,1301.0,37.2649,37.2741,37.2649,37.2649,1301.0
2015-06-10 14:55:00,40.45,40.46,40.44,40.46,18611.0,37.2741,37.2833,37.2649,37.2833,18611.0
2015-06-10 15:00:00,40.46,40.46,40.44,40.44,15343.0,37.2833,37.2833,37.2649,37.2649,15343.0
2015-06-10 15:05:00,40.44,40.46,40.44,40.44,15982.0,37.2649,37.2833,37.2649,37.2649,15982.0
2015-06-10 15:10:00,40.44,40.44,40.43,40.43,7400.0,37.2649,37.2649,37.2557,37.2557,7400.0
2015-06-10 15:15:00,40.43,40.44,40.43,40.44,17745.0,37.2557,37.2649,37.2557,37.2649,17745.0
2015-06-10 15:20:00,40.44,40.44,40.43,40.43,4773.0,37.2649,37.2649,37.2557,37.2557,4773.0
2015-06-10 15:25:00,40.44,40.45,40.43,40.45,20480.0,37.2649,37.2741,37.2557,37.2741,20480.0
2015-06-10 15:30:00,40.45,40.5,40.44,40.48,39332.0,37.2741,37.3202,37.2649,37.3017,39332.0
2015-06-10 15:35:00,40.48,40.5,40.48,40.48,53570.0,37.3017,37.3202,37.3017,37.3017,53570.0
2015-06-10 15:40:00,40.48,40.52,40.48,40.52,58154.0,37.3017,37.3386,37.3017,37.3386,58154.0
2015-06-10 15:45:00,40.52,40.57,40.51,40.55,73242.0,37.3386,37.3847,37.3294,37.3662,73242.0
2015-06-10 15:50:00,40.56,40.56,40.53,40.53,53726.0,37.3755,37.3755,37.3478,37.3478,53726.0
2015-06-10 15:55:00,40.54,40.54,40.51,40.51,148648.0,37.357,37.357,37.3294,37.3294,148648.0
2015-06-11 09:30:00,40.57,40.6,40.42,40.42,69395.0,37.3847,37.4123,37.2465,37.2465,69395.0
2015-06-11 09:35:00,40.45,40.49,40.41,40.41,11467.0,37.2741,37.311,37.2372,37.2372,11467.0
2015-06-11 09:40:00,40.42,40.49,40.39,40.48,11467.0,37.2465,37.311,37.2188,37.3017,11467.0
2015-06-11 09:45:00,40.49,40.53,40.47,40.53,13484.0,37.311,37.3478,37.2925,37.3478,13484.0
2015-06-11 09:50:00,40.52,40.54,40.5,40.52,62172.0,37.3386,37.357,37.3202,37.3386,62172.0
2015-06-11 09:55:00,40.53,40.54,40.51,40.52,7242.0,37.3478,37.357,37.3294,37.3386,7242.0
2015-06-11 10:00:00,40.51,40.53,40.48,40.51,16824.0,37.3294,37.3478,37.3017,37.3294,16824.0
2015-06-11 10:05:00,40.51,40.55,40.5,40.5,5941.0,37.3294,37.3662,37.3202,37.3202,5941.0
2015-06-11 10:10:00,40.5,40.51,40.46,40.47,12974.0,37.3202,37.3294,37.2833,37.2925,12974.0
2015-06-11 10:15:00,40.48,40.49,40.47,40.48,15856.0,37.3017,37.311,37.2925,37.3017,15856.0
2015-06-11 10:20:00,40.48,40.48,40.43,40.43,6300.0,37.3017,37.3017,37.2557,37.2557,6300.0
2015-06-11 10:25:00,40.42,40.45,40.41,40.44,12547.0,37.2465,37.2741,37.2372,37.2649,12547.0
2015-06-11 10:30:00,40.43,40.43,40.36,40.37,20289.0,37.2557,37.2557,37.1912,37.2004,20289.0
2015-06-11 10:35:00,40.36,40.37,40.3,40.33,15712.0,37.1912,37.2004,37.1359,37.1635,15712.0
2015-06-11 10:40:00,40.35,40.36,40.33,40.34,5188.0,37.182,37.1912,37.1635,37.1727,5188.0
2015-06-11 10:45:00,40.33,40.34,40.32,40.33,6576.0,37.1635,37.1727,37.1543,37.1635,6576.0
2015-06-11 10:50:00,40.33,40.34,40.31,40.33,9900.0,37.1635,37.1727,37.1451,37.1635,9900.0
2015-06-11 10:55:00,40.32,40.34,40.29,40.32,13655.0,37.1543,37.1727,37.1267,37.1543,13655.0
2015-06-11 11:00:00,40.31,40.34,40.29,40.34,32692.0,37.1451,37.1727,37.1267,37.1727,32692.0
2015-06-11 11:05:00,40.33,40.38,40.31,40.38,13933.0,37.1635,37.2096,37.1451,37.2096,13933.0
2015-06-11 11:10:00,40.39,40.39,40.36,40.36,14282.0,37.2188,37.2188,37.1912,37.1912,14282.0
2015-06-11 11:15:00,40.36,40.39,40.36,40.36,7531.0,37.1912,37.2188,37.1912,37.1912,7531.0
2015-06-11 11:20:00,40.36,40.38,40.33,40.38,19542.0,37.1912,37.2096,37.1635,37.2096,19542.0
2015-06-11 11:25:00,40.38,40.39,40.34,40.37,13190.0,37.2096,37.2188,37.1727,37.2004,13190.0
2015-06-11 11:30:00,40.37,40.41,40.36,40.37,20394.0,37.2004,37.2372,37.1912,37.2004,20394.0
2015-06-11 11:35:00,40.36,40.43,40.36,40.4,22503.0,37.1912,37.2557,37.1912,37.228,22503.0
2015-06-11 11:40:00,40.4,40.4,40.36,40.37,5316.0,37.228,37.228,37.1912,37.2004,5316.0
2015-06-11 11:45:00,40.36,40.37,40.36,40.37,2880.0,37.1912,37.2004,37.1912,37.2004,2880.0
2015-06-11 11:50:00,40.36,40.4,40.36,40.4,13142.0,37.1912,37.228,37.1912,37.228,13142.0
2015-06-11 11:55:00,40.4,40.41,40.37,40.38,7856.0,37.228,37.2372,37.2004,37.2096,7856.0
2015-06-11 12:00:00,40.38,40.41,40.38,40.4,12308.0,37.2096,37.2372,37.2096,37.228,12308.0
2015-06-11 12:05:00,40.4,40.41,40.37,40.39,8253.0,37.228,37.2372,37.2004,37.2188,8253.0
2015-06-11 12:10:00,40.38,40.41,40.38,40.4,12579.0,37.2096,37.2372,37.2096,37.228,12579.0
2015-06-11 12:15:00,40.4,40.41,40.39,40.41,10354.0,37.228,37.2372,37.2188,37.2372,10354.0
2015-06-11 12:20:00,40.4,40.4,40.37,40.38,10950.0,37.228,37.228,37.2004,37.2096,10950.0
2015-06-11 12:25:00,40.38,40.4,40.38,40.4,6908.0,37.2096,37.228,37.2096,37.228,6908.0
2015-06-11 12:30:00,40.4,40.4,40.38,40.38,7825.0,37.228,37.228,37.2096,37.2096,7825.0
2015-06-11 12:35:00,40.39,40.39,40.37,40.37,4752.0,37.2188,37.2188,37.2004,37.2004,4752.0
2015-06-11 12:40:00,40.37,40.4,40.37,40.4,23248.0,37.2004,37.228,37.2004,37.228,23248.0
2015-06-11 12:45:00,40.4,40.4,40.38,40.39,12600.0,37.228,37.228,37.2096,37.2188,12600.0
2015-06-11 12:50:00,40.38,40.39,40.37,40.38,2702.0,37.2096,37.2188,37.2004,37.2096,2702.0
2015-06-11 12:55:00,40.37,40.4,40.37,40.4,26682.0,37.2004,37.228,37.2004,37.228,26682.0
2015-06-11 13:00:00,40.4,40.41,40.38,40.41,19646.0,37.228,37.2372,37.2096,37.2372,19646.0
2015-06-11 13:05:00,40.41,40.42,40.4,40.42,5576.0,37.2372,37.2465,37.228,37.2465,5576.0
2015-06-11 13:10:00,40.41,40.43,40.4,40.43,12105.0,37.2372,37.2557,37.228,37.2557,12105.0
2015-06-11 13:15:00,40.43,40.44,40.43,40.44,6126.0,37.2557,37.2649,37.2557,37.2649,6126.0
2015-06-11 13:20:00,40.43,40.46,40.43,40.45,12262.0,37.2557,37.2833,37.2557,37.2741,12262.0
2015-06-11 13:25:00,40.44,40.45,40.43,40.44,10700.0,37.2649,37.2741,37.2557,37.2649,10700.0
2015-06-11 13:30:00,40.45,40.48,40.45,40.47,7895.0,37.2741,37.3017,37.2741,37.2925,7895.0
2015-06-11 13:35:00,40.46,40.46,40.43,40.44,10100.0,37.2833,37.2833,37.2557,37.2649,10100.0
2015-06-11 13:40:00,40.45,40.47,40.44,40.46,10624.0,37.2741,37.2925,37.2649,37.2833,10624.0
2015-06-11 13:45:00,40.46,40.48,40.46,40.47,5469.0,37.2833,37.3017,37.2833,37.2925,5469.0
2015-06-11 13:50:00,40.46,40.47,40.44,40.44,5227.0,37.2833,37.2925,37.2649,37.2649,5227.0
2015-06-11 13:55:00,40.44,40.44,40.43,40.43,4345.0,37.2649,37.2649,37.2557,37.2557,4345.0
2015-06-11 14:00:00,40.44,40.44,40.42,40.42,3800.0,37.2649,37.2649,37.2465,37.2465,3800.0
2015-06-11 14:05:00,40.42,40.44,40.41,40.43,17117.0,37.2465,37.2649,37.2372,37.2557,17117.0
2015-06-11 14:10:00,40.45,40.46,40.44,40.46,5258.0,37.2741,37.2833,37.2649,37.2833,5258.0
2015-06-11 14:15:00,40.46,40.46,40.45,40.45,3323.0,37.2833,37.2833,37.2741,37.2741,3323.0
2015-06-11 14:20:00,40.45,40.46,40.43,40.43,5596.0,37.2741,37.2833,37.2557,37.2557,5596.0
2015-06-11 14:25:00,40.43,40.46,40.43,40.46,21345.0,37.2557,37.2833,37.2557,37.2833,21345.0
2015-06-11 14:30:00,40.46,40.46,40.45,40.45,6041.0,37.2833,37.2833,37.2741,37.2741,6041.0
2015-06-11 14:35:00,40.46,40.51,40.45,40.49,19893.0,37.2833,37.3294,37.2741,37.311,19893.0
2015-06-11 14:40:00,40.49,40.49,40.48,40.48,4229.0,37.311,37.311,37.3017,37.3017,4229.0
2015-06-11 14:45:00,40.48,40.49,40.48,40.48,6776.0,37.3017,37.311,37.3017,37.3017,6776.0
2015-06-11 14:50:00,40.48,40.49,40.44,40.46,15877.0,37.3017,37.311,37.2649,37.2833,15877.0
2015-06-11 14:55:00,40.47,40.48,40.46,40.46,13426.0,37.2925,37.3017,37.2833,37.2833,13426.0
2015-06-11 15:00:00,40.46,40.46,40.45,40.45,5630.0,37.2833,37.2833,37.2741,37.2741,5630.0
2015-06-11 15:05:00,40.46,40.47,40.45,40.47,16286.0,37.2833,37.2925,37.2741,37.2925,16286.0
2015-06-11 15:10:00,40.46,40.49,40.46,40.49,15441.0,37.2833,37.311,37.2833,37.311,15441.0
2015-06-11 15:15:00,40.49,40.49,40.47,40.48,13568.0,37.311,37.311,37.2925,37.3017,13568.0
2015-06-11 15:20:00,40.48,40.51,40.47,40.5,83442.0,37.3017,37.3294,37.2925,37.3202,83442.0
2015-06-11 15:25:00,40.5,40.51,40.5,40.51,27321.0,37.3202,37.3294,37.3202,37.3294,27321.0
2015-06-11 15:30:00,40.51,40.54,40.51,40.52,23875.0,37.3294,37.357,37.3294,37.3386,23875.0
2015-06-11 15:35:00,40.52,40.53,40.45,40.47,31550.0,37.3386,37.3478,37.2741,37.2925,31550.0
2015-06-11 15:40:00,40.47,40.48,40.46,40.47,21315.0,37.2925,37.3017,37.2833,37.2925,21315.0
2015-06-11 15:45:00,40.47,40.49,40.46,40.47,27168.0,37.2925,37.311,37.2833,37.2925,27168.0
2015-06-11 15:50:00,40.48,40.5,40.47,40.5,52446.0,37.3017,37.3202,37.2925,37.3202,52446.0
2015-06-11 15:55:00,40.5,40.55,40.49,40.54,141328.0,37.3202,37.3662,37.311,37.357,141328.0
2015-06-12 09:30:00,40.33,40.49,40.29,40.39,24216.0,37.1635,37.311,37.1267,37.2188,24216.0
2015-06-12 09:35:00,40.38,40.39,40.26,40.26,5474.0,37.2096,37.2188,37.099,37.099,5474.0
2015-06-12 09:40:00,40.26,40.28,40.21,40.27,7445.0,37.099,37.1174,37.0529,37.1082,7445.0
2015-06-12 09:45:00,40.26,40.35,40.25,40.31,50775.0,37.099,37.182,37.0898,37.1451,50775.0
2015-06-12 09:50:00,40.31,40.32,40.24,40.28,68505.0,37.1451,37.1543,37.0806,37.1174,68505.0
2015-06-12 09:55:00,40.28,40.28,40.06,40.06,135833.0,37.1174,37.1174,36.9147,36.9147,135833.0
2015-06-12 10:00:00,40.06,40.13,40.01,40.07,156809.0,36.9147,36.9792,36.8686,36.9239,156809.0
2015-06-12 10:05:00,40.08,40.1,40.0,40.0,30054.0,36.9331,36.9516,36.8594,36.8594,30054.0
2015-06-12 10:10:00,39.99,40.01,39.93,40.0,128415.0,36.8502,36.8686,36.7949,36.8594,128415.0
2015-06-12 10:15:00,40.0,40.0,39.85,39.89,111545.0,36.8594,36.8594,36.7212,36.7581,111545.0
2015-06-12 10:20:00,39.9,40.0,39.84,39.98,73095.0,36.7673,36.8594,36.712,36.841,73095.0
2015-06-12 10:25:00,39.97,40.06,39.97,39.99,19246.0,36.8318,36.9147,36.8318,36.8502,19246.0
2015-06-12 10:30:00,39.98,39.99,39.92,39.92,5342.0,36.841,36.8502,36.7857,36.7857,5342.0
2015-06-12 10:35:00,39.91,39.91,39.86,39.9,7690.0,36.7765,36.7765,36.7304,36.7673,7690.0
2015-06-12 10:40:00,39.9,39.9,39.84,39.86,11774.0,36.7673,36.7673,36.712,36.7304,11774.0
2015-06-12 10:45:00,39.85,39.85,39.77,39.79,32610.0,36.7212,36.7212,36.6475,36.6659,32610.0
2015-06-12 10:50:00,39.79,39.8,39.79,39.8,14701.0,36.6659,36.6751,36.6659,36.6751,14701.0
2015-06-12 10:55:00,39.79,39.79,39.73,39.75,39123.0,36.6659,36.6659,36.6106,36.6291,39123.0
2015-06-12 11:00:00,39.75,39.85,39.74,39.84,73593.0,36.6291,36.7212,36.6198,36.712,73593.0
2015-06-12 11:05:00,39.84,39.89,39.83,39.89,33915.0,36.712,36.7581,36.7028,36.7581,33915.0
2015-06-12 11:10:00,39.89,39.99,39.88,39.98,57181.0,36.7581,36.8502,36.7489,36.841,57181.0
2015-06-12 11:15:00,39.98,40.04,39.97,40.0,52202.0,36.841,36.8963,36.8318,36.8594,52202.0
2015-06-12 11:20:00,40.0,40.0,39.99,39.99,19399.0,36.8594,36.8594,36.8502,36.8502,19399.0
2015-06-12 11:25:00,39.99,40.08,39.99,40.05,37308.0,36.8502,36.9331,36.8502,36.9055,37308.0
2015-06-12 11:30:00,40.07,40.07,40.03,40.07,35438.0,36.9239,36.9239,36.8871,36.9239,35438.0
2015-06-12 11:35:00,40.06,40.08,40.04,40.05,14864.0,36.9147,36.9331,36.8963,36.9055,14864.0
2015-06-12 11:40:00,40.04,40.05,40.02,40.02,6464.0,36.8963,36.9055,36.8779,36.8779,6464.0
2015-06-12 11:45:00,40.02,40.02,39.96,39.99,14310.0,36.8779,36.8779,36.8226,36.8502,14310.0
2015-06-12 11:50:00,40.0,40.0,39.98,39.99,5930.0,36.8594,36.8594,36.841,36.8502,5930.0
2015-06-12 11:55:00,39.99,39.99,39.95,39.96,15104.0,36.8502,36.8502,36.8134,36.8226,15104.0
2015-06-12 12:00:00,39.96,39.96,39.93,39.94,8205.0,36.8226,36.8226,36.7949,36.8041,8205.0
2015-06-12 12:05:00,39.95,39.96,39.93,39.93,4493.0,36.8134,36.8226,36.7949,36.7949,4493.0
2015-06-12 12:10:00,39.93,39.95,39.92,39.93,5161.0,36.7949,36.8134,36.7857,36.7949,5161.0
2015-06-12 12:15:00,39.92,39.93,39.9,39.93,5246.0,36.7857,36.7949,36.7673,36.7949,5246.0
2015-06-12 12:20:00,39.93,39.93,39.91,39.92,6014.0,36.7949,36.7949,36.7765,36.7857,6014.0
2015-06-12 12:25:00,39.93,39.93,39.91,39.91,3019.0,36.7949,36.7949,36.7765,36.7765,3019.0
2015-06-12 12:30:00,39.91,39.91,39.89,39.91,10516.0,36.7765,36.7765,36.7581,36.7765,10516.0
2015-06-12 12:35:00,39.9,39.93,39.9,39.92,5596.0,36.7673,36.7949,36.7673,36.7857,5596.0
2015-06-12 12:40:00,39.92,39.96,39.89,39.93,18650.0,36.7857,36.8226,36.7581,36.7949,18650.0
2015-06-12 12:45:00,39.94,39.96,39.93,39.95,17033.0,36.8041,36.8226,36.7949,36.8134,17033.0
2015-06-12 12:50:00,39.96,39.96,39.94,39.95,10200.0,36.8226,36.8226,36.8041,36.8134,10200.0
2015-06-12 12:55:00,39.95,39.97,39.92,39.92,13538.0,36.8134,36.8318,36.7857,36.7857,13538.0
2015-06-12 13:00:00,39.92,39.93,39.89,39.89,10500.0,36.7857,36.7949,36.7581,36.7581,10500.0
2015-06-12 13:05:00,39.9,39.91,39.88,39.91,6999.0,36.7673,36.7765,36.7489,36.7765,6999.0
2015-06-12 13:10:00,39.91,39.92,39.91,39.92,200.0,36.7765,36.7857,36.7765,36.7857,200.0
2015-06-12 13:15:00,39.91,39.92,39.9,39.91,9538.0,36.7765,36.7857,36.7673,36.7765,9538.0
2015-06-12 13:20:00,39.91,39.92,39.91,39.92,1300.0,36.7765,36.7857,36.7765,36.7857,1300.0
2015-06-12 13:25:00,39.92,39.93,39.92,39.93,4660.0,36.7857,36.7949,36.7857,36.7949,4660.0
2015-06-12 13:30:00,39.93,39.98,39.93,39.98,6029.0,36.7949,36.841,36.7949,36.841,6029.0
2015-06-12 13:35:00,39.98,40.0,39.97,39.99,8986.0,36.841,36.8594,36.8318,36.8502,8986.0
2015-06-12 13:40:00,39.98,39.98,39.95,39.95,5625.0,36.841,36.841,36.8134,36.8134,5625.0
2015-06-12 13:45:00,39.94,39.97,39.93,39.96,67492.0,36.8041,36.8318,36.7949,36.8226,67492.0
2015-06-12 13:50:00,39.98,39.98,39.97,39.97,3262.0,36.841,36.841,36.8318,36.8318,3262.0
2015-06-12 13:55:00,39.97,39.98,39.97,39.97,1962.0,36.8318,36.841,36.8318,36.8318,1962.0
2015-06-12 14:00:00,39.98,39.99,39.97,39.98,9644.0,36.841,36.8502,36.8318,36.841,9644.0
2015-06-12 14:05:00,39.97,39.99,39.97,39.98,25020.0,36.8318,36.8502,36.8318,36.841,25020.0
2015-06-12 14:10:00,39.97,40.0,39.96,39.97,76483.0,36.8318,36.8594,36.8226,36.8318,76483.0
2015-06-12 14:15:00,39.97,39.97,39.95,39.95,3259.0,36.8318,36.8318,36.8134,36.8134,3259.0
2015-06-12 14:20:00,39.95,39.95,39.91,39.92,11154.0,36.8134,36.8134,36.7765,36.7857,11154.0
2015-06-12 14:25:00,39.92,39.92,39.86,39.87,23587.0,36.7857,36.7857,36.7304,36.7396,23587.0
2015-06-12 14:30:00,39.87,39.89,39.84,39.84,13438.0,36.7396,36.7581,36.712,36.712,13438.0
2015-06-12 14:35:00,39.84,39.85,39.81,39.83,18357.0,36.712,36.7212,36.6843,36.7028,18357.0
2015-06-12 14:40:00,39.83,39.89,39.82,39.88,15197.0,36.7028,36.7581,36.6936,36.7489,15197.0
2015-06-12 14:45:00,39.88,39.9,39.82,39.83,45541.0,36.7489,36.7673,36.6936,36.7028,45541.0
2015-06-12 14:50:00,39.82,39.84,39.81,39.84,13168.0,36.6936,36.712,36.6843,36.712,13168.0
2015-06-12 14:55:00,39.83,39.87,39.83,39.87,48748.0,36.7028,36.7396,36.7028,36.7396,48748.0
2015-06-12 15:00:00,39.86,39.88,39.85,39.88,6465.0,36.7304,36.7489,36.7212,36.7489,6465.0
2015-06-12 15:05:00,39.88,39.88,39.86,39.87,7810.0,36.7489,36.7489,36.7304,36.7396,7810.0
2015-06-12 15:10:00,39.88,39.88,39.86,39.86,7505.0,36.7489,36.7489,36.7304,36.7304,7505.0
2015-06-12 15:15:00,39.86,39.88,39.86,39.88,16185.0,36.7304,36.7489,36.7304,36.7489,16185.0
2015-06-12 15:20:00,39.88,39.92,39.87,39.9,28247.0,36.7489,36.7857,36.7396,36.7673,28247.0
2015-06-12 15:25:00,39.9,39.9,39.84,39.87,46203.0,36.7673,36.7673,36.712,36.7396,46203.0
2015-06-12 15:30:00,39.86,39.88,39.85,39.85,28462.0,36.7304,36.7489,36.7212,36.7212,28462.0
2015-06-12 15:35:00,39.85,39.86,39.81,39.83,42108.0,36.7212,36.7304,36.6843,36.7028,42108.0
2015-06-12 15:40:00,39.83,39.83,39.81,39.82,24483.0,36.7028,36.7028,36.6843,36.6936,24483.0
2015-06-12 15:45:00,39.82,39.86,39.81,39.83,60222.0,36.6936,36.7304,36.6843,36.7028,60222.0
2015-06-12 15:50:00,39.83,39.85,39.83,39.85,33697.0,36.7028,36.7212,36.7028,36.7212,33697.0
2015-06-12 15:55:00,39.85,39.85,39.83,39.83,108789.0,36.7212,36.7212,36.7028,36.7028,108789.0
2015-06-15 09:30:00,39.63,39.63,39.49,39.52,38762.0,36.5185,36.5185,36.3895,36.4171,38762.0
2015-06-15 09:35:00,39.51,39.53,39.42,39.49,14961.0,36.4079,36.4263,36.325,36.3895,14961.0
2015-06-15 09:40:00,39.48,39.55,39.43,39.43,15234.0,36.3803,36.4448,36.3342,36.3342,15234.0
2015-06-15 09:45:00,39.44,39.44,39.4,39.42,19502.0,36.3434,36.3434,36.3065,36.325,19502.0
2015-06-15 09:50:00,39.41,39.43,39.38,39.43,10021.0,36.3158,36.3342,36.2881,36.3342,10021.0
2015-06-15 09:55:00,39.43,39.47,39.43,39.46,8750.0,36.3342,36.371,36.3342,36.3618,8750.0
2015-06-15 10:00:00,39.45,39.48,39.44,39.47,18665.0,36.3526,36.3803,36.3434,36.371,18665.0
2015-06-15 10:05:00,39.47,39.47,39.38,39.38,23822.0,36.371,36.371,36.2881,36.2881,23822.0
2015-06-15 10:10:00,39.38,39.4,39.31,39.35,23633.0,36.2881,36.3065,36.2236,36.2605,23633.0
2015-06-15 10:15:00,39.35,39.36,39.27,39.28,29308.0,36.2605,36.2697,36.1867,36.196,29308.0
2015-06-15 10:20:00,39.28,39.31,39.25,39.25,45035.0,36.196,36.2236,36.1683,36.1683,45035.0
2015-06-15 10:25:00,39.25,39.37,39.25,39.36,52387.0,36.1683,36.2789,36.1683,36.2697,52387.0
2015-06-15 10:30:00,39.36,39.36,39.31,39.31,47090.0,36.2697,36.2697,36.2236,36.2236,47090.0
2015-06-15 10:35:00,39.31,39.38,39.31,39.35,44724.0,36.2236,36.2881,36.2236,36.2605,44724.0
2015-06-15 10:40:00,39.36,39.37,39.34,39.37,62696.0,36.2697,36.2789,36.2513,36.2789,62696.0
2015-06-15 10:45:00,39.37,39.42,39.36,39.4,39391.0,36.2789,36.325,36.2697,36.3065,39391.0
2015-06-15 10:50:00,39.39,39.43,39.39,39.4,21705.0,36.2973,36.3342,36.2973,36.3065,21705.0
2015-06-15 10:55:00,39.4,39.42,39.39,39.42,18077.0,36.3065,36.325,36.2973,36.325,18077.0
2015-06-15 11:00:00,39.42,39.5,39.41,39.47,42555.0,36.325,36.3987,36.3158,36.371,42555.0
2015-06-15 11:05:00,39.47,39.51,39.46,39.5,20251.0,36.371,36.4079,36.3618,36.3987,20251.0
2015-06-15 11:10:00,39.51,39.58,39.51,39.56,29684.0,36.4079,36.4724,36.4079,36.454,29684.0
2015-06-15 11:15:00,39.56,39.59,39.56,39.59,12000.0,36.454,36.4816,36.454,36.4816,12000.0
2015-06-15 11:20:00,39.58,39.59,39.51,39.52,26098.0,36.4724,36.4816,36.4079,36.4171,26098.0
2015-06-15 11:25:00,39.53,39.53,39.49,39.49,8937.0,36.4263,36.4263,36.3895,36.3895,8937.0
2015-06-15 11:30:00,39.48,39.51,39.47,39.48,16706.0,36.3803,36.4079,36.371,36.3803,16706.0
2015-06-15 11:35:00,39.49,39.51,39.47,39.5,7782.0,36.3895,36.4079,36.371,36.3987,7782.0
2015-06-15 11:40:00,39.5,39.51,39.45,39.47,40337.0,36.3987,36.4079,36.3526,36.371,40337.0
2015-06-15 11:45:00,39.47,39.48,39.45,39.48,19478.0,36.371,36.3803,36.3526,36.3803,19478.0
2015-06-15 11:50:00,39.49,39.52,39.48,39.49,14705.0,36.3895,36.4171,36.3803,36.3895,14705.0
2015-06-15 11:55:00,39.49,39.49,39.43,39.46,13094.0,36.3895,36.3895,36.3342,36.3618,13094.0
2015-06-15 12:00:00,39.45,39.48,39.44,39.48,32711.0,36.3526,36.3803,36.3434,36.3803,32711.0
2015-06-15 12:05:00,39.48,39.49,39.45,39.47,13999.0,36.3803,36.3895,36.3526,36.371,13999.0
2015-06-15 12:10:00,39.47,39.48,39.44,39.46,10864.0,36.371,36.3803,36.3434,36.3618,10864.0
2015-06-15 12:15:00,39.47,39.48,39.46,39.47,3526.0,36.371,36.3803,36.3618,36.371,3526.0
2015-06-15 12:20:00,39.47,39.48,39.44,39.44,13550.0,36.371,36.3803,36.3434,36.3434,13550.0
2015-06-15 12:25:00,39.45,39.45,39.41,39.42,14755.0,36.3526,36.3526,36.3158,36.325,14755.0
2015-06-15 12:30:00,39.42,39.43,39.41,39.43,10168.0,36.325,36.3342,36.3158,36.3342,10168.0
2015-06-15 12:35:00,39.42,39.42,39.4,39.41,13939.0,36.325,36.325,36.3065,36.3158,13939.0
2015-06-15 12:40:00,39.42,39.42,39.4,39.41,12721.0,36.325,36.325,36.3065,36.3158,12721.0
2015-06-15 12:45:00,39.41,39.43,39.41,39.43,16367.0,36.3158,36.3342,36.3158,36.3342,16367.0
2015-06-15 12:50:00,39.44,39.44,39.42,39.44,14724.0,36.3434,36.3434,36.325,36.3434,14724.0
2015-06-15 12:55:00,39.44,39.44,39.42,39.42,10439.0,36.3434,36.3434,36.325,36.325,10439.0
2015-06-15 13:00:00,39.43,39.45,39.42,39.44,11400.0,36.3342,36.3526,36.325,36.3434,11400.0
2015-06-15 13:05:00,39.45,39.45,39.43,39.44,12207.0,36.3526,36.3526,36.3342,36.3434,12207.0
2015-06-15 13:10:00,39.43,39.43,39.42,39.42,6067.0,36.3342,36.3342,36.325,36.325,6067.0
2015-06-15 13:15:00,39.43,39.43,39.42,39.43,3485.0,36.3342,36.3342,36.325,36.3342,3485.0
2015-06-15 13:20:00,39.43,39.43,39.39,39.39,17045.0,36.3342,36.3342,36.2973,36.2973,17045.0
2015-06-15 13:25:00,39.39,39.39,39.38,39.38,5819.0,36.2973,36.2973,36.2881,36.2881,5819.0
2015-06-15 13:30:00,39.38,39.38,39.36,39.38,20818.0,36.2881,36.2881,36.2697,36.2881,20818.0
2015-06-15 13:35:00,39.38,39.43,39.37,39.4,21614.0,36.2881,36.3342,36.2789,36.3065,21614.0
2015-06-15 13:40:00,39.4,39.41,39.35,39.41,102540.0,36.3065,36.3158,36.2605,36.3158,102540.0
2015-06-15 13:45:00,39.4,39.42,39.39,39.39,20045.0,36.3065,36.325,36.2973,36.2973,20045.0
2015-06-15 13:50:00,39.4,39.5,39.39,39.42,53288.0,36.3065,36.3987,36.2973,36.325,53288.0
2015-06-15 13:55:00,39.43,39.44,39.4,39.43,9925.0,36.3342,36.3434,36.3065,36.3342,9925.0
2015-06-15 14:00:00,39.44,39.45,39.42,39.44,14335.0,36.3434,36.3526,36.325,36.3434,14335.0
2015-06-15 14:05:00,39.44,39.45,39.4,39.4,10035.0,36.3434,36.3526,36.3065,36.3065,10035.0
2015-06-15 14:10:00,39.41,39.44,39.4,39.42,14468.0,36.3158,36.3434,36.3065,36.325,14468.0
2015-06-15 14:15:00,39.43,39.48,39.43,39.47,12890.0,36.3342,36.3803,36.3342,36.371,12890.0
2015-06-15 14:20:00,39.47,39.48,39.46,39.47,5764.0,36.371,36.3803,36.3618,36.371,5764.0
2015-06-15 14:25:00,39.47,39.49,39.46,39.48,11239.0,36.371,36.3895,36.3618,36.3803,11239.0
2015-06-15 14:30:00,39.49,39.49,39.45,39.45,14429.0,36.3895,36.3895,36.3526,36.3526,14429.0
2015-06-15 14:35:00,39.45,39.45,39.43,39.44,11433.0,36.3526,36.3526,36.3342,36.3434,11433.0
2015-06-15 14:40:00,39.43,39.44,39.42,39.44,12788.0,36.3342,36.3434,36.325,36.3434,12788.0
2015-06-15 14:45:00,39.43,39.45,39.43,39.45,20900.0,36.3342,36.3526,36.3342,36.3526,20900.0
2015-06-15 14:50:00,39.45,39.45,39.42,39.42,14019.0,36.3526,36.3526,36.325,36.325,14019.0
2015-06-15 14:55:00,39.42,39.42,39.37,39.39,15766.0,36.325,36.325,36.2789,36.2973,15766.0
2015-06-15 15:00:00,39.39,39.4,39.39,39.39,11818.0,36.2973,36.3065,36.2973,36.2973,11818.0
2015-06-15 15:05:00,39.39,39.42,39.39,39.41,25349.0,36.2973,36.325,36.2973,36.3158,25349.0
2015-06-15 15:10:00,39.4,39.42,39.4,39.41,34762.0,36.3065,36.325,36.3065,36.3158,34762.0
2015-06-15 15:15:00,39.41,39.41,39.37,39.38,25675.0,36.3158,36.3158,36.2789,36.2881,25675.0
2015-06-15 15:20:00,39.38,39.41,39.37,39.39,24573.0,36.2881,36.3158,36.2789,36.2973,24573.0
2015-06-15 15:25:00,39.4,39.41,39.38,39.39,38895.0,36.3065,36.3158,36.2881,36.2973,38895.0
2015-06-15 15:30:00,39.41,39.42,39.4,39.41,37957.0,36.3158,36.325,36.3065,36.3158,37957.0
2015-06-15 15:35:00,39.41,39.42,39.41,39.42,44829.0,36.3158,36.325,36.3158,36.325,44829.0
2015-06-15 15:40:00,39.41,39.51,39.41,39.48,80917.0,36.3158,36.4079,36.3158,36.3803,80917.0
2015-06-15 15:45:00,39.47,39.52,39.47,39.52,62283.0,36.371,36.4171,36.371,36.4171,62283.0
2015-06-15 15:50:00,39.52,39.53,39.51,39.53,38603.0,36.4171,36.4263,36.4079,36.4263,38603.0
2015-06-15 15:55:00,39.52,39.53,39.48,39.51,149101.0,36.4171,36.4263,36.3803,36.4079,149101.0
2015-06-16 09:30:00,39.59,39.67,39.39,39.4,74976.0,36.4816,36.5553,36.2973,36.3065,74976.0
2015-06-16 09:35:00,39.4,39.47,39.38,39.44,19225.0,36.3065,36.371,36.2881,36.3434,19225.0
2015-06-16 09:40:00,39.43,39.46,39.38,39.4,15800.0,36.3342,36.3618,36.2881,36.3065,15800.0
2015-06-16 09:45:00,39.4,39.45,39.4,39.41,24600.0,36.3065,36.3526,36.3065,36.3158,24600.0
2015-06-16 09:50:00,39.43,39.49,39.42,39.44,25319.0,36.3342,36.3895,36.325,36.3434,25319.0
2015-06-16 09:55:00,39.45,39.54,39.44,39.51,13655.0,36.3526,36.4355,36.3434,36.4079,13655.0
2015-06-16 10:00:00,39.5,39.51,39.47,39.47,10165.0,36.3987,36.4079,36.371,36.371,10165.0
2015-06-16 10:05:00,39.48,39.5,39.45,39.46,13501.0,36.3803,36.3987,36.3526,36.3618,13501.0
2015-06-16 10:10:00,39.45,39.46,39.39,39.39,12725.0,36.3526,36.3618,36.2973,36.2973,12725.0
2015-06-16 10:15:00,39.39,39.48,39.38,39.48,10739.0,36.2973,36.3803,36.2881,36.3803,10739.0
2015-06-16 10:20:00,39.48,39.54,39.48,39.54,14347.0,36.3803,36.4355,36.3803,36.4355,14347.0
2015-06-16 10:25:00,39.54,39.55,39.51,39.52,9201.0,36.4355,36.4448,36.4079,36.4171,9201.0
2015-06-16 10:30:00,39.53,39.62,39.51,39.52,50796.0,36.4263,36.5093,36.4079,36.4171,50796.0
2015-06-16 10:35:00,39.52,39.52,39.46,39.49,23062.0,36.4171,36.4171,36.3618,36.3895,23062.0
2015-06-16 10:40:00,39.49,39.56,39.49,39.56,32845.0,36.3895,36.454,36.3895,36.454,32845.0
2015-06-16 10:45:00,39.56,39.57,39.55,39.56,12397.0,36.454,36.4632,36.4448,36.454,12397.0
2015-06-16 10:50:00,39.55,39.57,39.54,39.56,10163.0,36.4448,36.4632,36.4355,36.454,10163.0
2015-06-16 10:55:00,39.56,39.57,39.52,39.56,12900.0,36.454,36.4632,36.4171,36.454,12900.0
2015-06-16 11:00:00,39.57,39.62,39.55,39.61,9329.0,36.4632,36.5093,36.4448,36.5001,9329.0
2015-06-16 11:05:00,39.6,39.64,39.6,39.63,5309.0,36.4908,36.5277,36.4908,36.5185,5309.0
2015-06-16 11:10:00,39.63,39.71,39.63,39.71,11553.0,36.5185,36.5922,36.5185,36.5922,11553.0
2015-06-16 11:15:00,39.7,39.73,39.68,39.69,22571.0,36.583,36.6106,36.5646,36.5738,22571.0
2015-06-16 11:20:00,39.68,39.72,39.65,39.66,21426.0,36.5646,36.6014,36.5369,36.5461,21426.0
2015-06-16 11:25:00,39.65,39.68,39.64,39.65,7249.0,36.5369,36.5646,36.5277,36.5369,7249.0
2015-06-16 11:30:00,39.65,39.66,39.63,39.64,13244.0,36.5369,36.5461,36.5185,36.5277,13244.0
2015-06-16 11:35:00,39.64,39.64,39.62,39.62,4019.0,36.5277,36.5277,36.5093,36.5093,4019.0
2015-06-16 11:40:00,39.63,39.64,39.61,39.62,29000.0,36.5185,36.5277,36.5001,36.5093,29000.0
2015-06-16 11:45:00,39.62,39.62,39.61,39.62,5080.0,36.5093,36.5093,36.5001,36.5093,5080.0
2015-06-16 11:50:00,39.63,39.66,39.61,39.61,19369.0,36.5185,36.5461,36.5001,36.5001,19369.0
2015-06-16 11:55:00,39.61,39.65,39.61,39.65,4997.0,36.5001,36.5369,36.5001,36.5369,4997.0
2015-06-16 12:00:00,39.64,39.64,39.6,39.61,10841.0,36.5277,36.5277,36.4908,36.5001,10841.0
2015-06-16 12:05:00,39.61,39.63,39.61,39.63,3535.0,36.5001,36.5185,36.5001,36.5185,3535.0
2015-06-16 12:10:00,39.62,39.64,39.61,39.64,5450.0,36.5093,36.5277,36.5001,36.5277,5450.0
2015-06-16 12:15:00,39.64,39.64,39.62,39.63,4600.0,36.5277,36.5277,36.5093,36.5185,4600.0
2015-06-16 12:20:00,39.62,39.65,39.62,39.65,3800.0,36.5093,36.5369,36.5093,36.5369,3800.0
2015-06-16 12:25:00,39.64,39.65,39.64,39.65,1700.0,36.5277,36.5369,36.5277,36.5369,1700.0
2015-06-16 12:30:00,39.65,39.69,39.65,39.69,8903.0,36.5369,36.5738,36.5369,36.5738,8903.0
2015-06-16 12:35:00,39.7,39.71,39.68,39.69,8777.0,36.583,36.5922,36.5646,36.5738,8777.0
2015-06-16 12:40:00,39.69,39.71,39.67,39.71,10948.0,36.5738,36.5922,36.5553,36.5922,10948.0
2015-06-16 12:45:00,39.71,39.75,39.7,39.74,10801.0,36.5922,36.6291,36.583,36.6198,10801.0
2015-06-16 12:50:00,39.74,39.75,39.73,39.74,8295.0,36.6198,36.6291,36.6106,36.6198,8295.0
2015-06-16 12:55:00,39.73,39.74,39.72,39.74,8377.0,36.6106,36.6198,36.6014,36.6198,8377.0
2015-06-16 13:00:00,39.74,39.77,39.74,39.77,5831.0,36.6198,36.6475,36.6198,36.6475,5831.0
2015-06-16 13:05:00,39.77,39.77,39.72,39.73,15313.0,36.6475,36.6475,36.6014,36.6106,15313.0
2015-06-16 13:10:00,39.73,39.73,39.68,39.7,13568.0,36.6106,36.6106,36.5646,36.583,13568.0
2015-06-16 13:15:00,39.7,39.71,39.69,39.71,3525.0,36.583,36.5922,36.5738,36.5922,3525.0
2015-06-16 13:20:00,39.71,39.72,39.7,39.72,5978.0,36.5922,36.6014,36.583,36.6014,5978.0
2015-06-16 13:25:00,39.72,39.76,39.71,39.73,27452.0,36.6014,36.6383,36.5922,36.6106,27452.0
2015-06-16 13:30:00,39.73,39.74,39.73,39.74,9177.0,36.6106,36.6198,36.6106,36.6198,9177.0
2015-06-16 13:35:00,39.73,39.74,39.71,39.72,14518.0,36.6106,36.6198,36.5922,36.6014,14518.0
2015-06-16 13:40:00,39.71,39.74,39.71,39.72,9986.0,36.5922,36.6198,36.5922,36.6014,9986.0
2015-06-16 13:45:00,39.72,39.72,39.7,39.72,7630.0,36.6014,36.6014,36.583,36.6014,7630.0
2015-06-16 13:50:00,39.72,39.75,39.71,39.75,5600.0,36.6014,36.6291,36.5922,36.6291,5600.0
2015-06-16 13:55:00,39.75,39.75,39.73,39.73,8756.0,36.6291,36.6291,36.6106,36.6106,8756.0
2015-06-16 14:00:00,39.73,39.78,39.73,39.77,13018.0,36.6106,36.6567,36.6106,36.6475,13018.0
2015-06-16 14:05:00,39.78,39.81,39.78,39.81,13787.0,36.6567,36.6843,36.6567,36.6843,13787.0
2015-06-16 14:10:00,39.8,39.8,39.74,39.74,18033.0,36.6751,36.6751,36.6198,36.6198,18033.0
2015-06-16 14:15:00,39.74,39.76,39.74,39.76,7020.0,36.6198,36.6383,36.6198,36.6383,7020.0
2015-06-16 14:20:00,39.75,39.76,39.72,39.74,11871.0,36.6291,36.6383,36.6014,36.6198,11871.0
2015-06-16 14:25:00,39.74,39.75,39.71,39.71,6100.0,36.6198,36.6291,36.5922,36.5922,6100.0
2015-06-16 14:30:00,39.71,39.75,39.71,39.74,8655.0,36.5922,36.6291,36.5922,36.6198,8655.0
2015-06-16 14:35:00,39.75,39.75,39.74,39.75,8342.0,36.6291,36.6291,36.6198,36.6291,8342.0
2015-06-16 14:40:00,39.75,39.76,39.73,39.76,20369.0,36.6291,36.6383,36.6106,36.6383,20369.0
2015-06-16 14:45:00,39.76,39.77,39.75,39.77,10677.0,36.6383,36.6475,36.6291,36.6475,10677.0
2015-06-16 14:50:00,39.77,39.77,39.76,39.77,2411.0,36.6475,36.6475,36.6383,36.6475,2411.0
2015-06-16 14:55:00,39.77,39.77,39.76,39.77,5335.0,36.6475,36.6475,36.6383,36.6475,5335.0
2015-06-16 15:00:00,39.77,39.8,39.76,39.8,16087.0,36.6475,36.6751,36.6383,36.6751,16087.0
2015-06-16 15:05:00,39.8,39.8,39.77,39.77,21096.0,36.6751,36.6751,36.6475,36.6475,21096.0
2015-06-16 15:10:00,39.77,39.8,39.77,39.77,13300.0,36.6475,36.6751,36.6475,36.6475,13300.0
2015-06-16 15:15:00,39.77,39.79,39.76,39.77,18184.0,36.6475,36.6659,36.6383,36.6475,18184.0
2015-06-16 15:20:00,39.77,39.78,39.75,39.76,14724.0,36.6475,36.6567,36.6291,36.6383,14724.0
2015-06-16 15:25:00,39.76,39.78,39.75,39.77,16993.0,36.6383,36.6567,36.6291,36.6475,16993.0
2015-06-16 15:30:00,39.77,39.79,39.76,39.79,12461.0,36.6475,36.6659,36.6383,36.6659,12461.0
2015-06-16 15:35:00,39.79,39.81,39.79,39.8,59150.0,36.6659,36.6843,36.6659,36.6751,59150.0
2015-06-16 15:40:00,39.8,39.81,39.77,39.77,26829.0,36.6751,36.6843,36.6475,36.6475,26829.0
2015-06-16 15:45:00,39.77,39.81,39.77,39.79,31488.0,36.6475,36.6843,36.6475,36.6659,31488.0
2015-06-16 15:50:00,39.79,39.79,39.76,39.76,18102.0,36.6659,36.6659,36.6383,36.6383,18102.0
2015-06-16 15:55:00,39.77,39.78,39.75,39.77,105172.0,36.6475,36.6567,36.6291,36.6475,105172.0
2015-06-17 09:30:00,39.76,39.77,39.7,39.74,23294.0,36.6383,36.6475,36.583,36.6198,23294.0
2015-06-17 09:35:00,39.79,39.8,39.69,39.71,10357.0,36.6659,36.6751,36.5738,36.5922,10357.0
2015-06-17 09:40:00,39.71,39.74,39.66,39.68,7182.0,36.5922,36.6198,36.5461,36.5646,7182.0
2015-06-17 09:45:00,39.69,39.72,39.65,39.66,12400.0,36.5738,36.6014,36.5369,36.5461,12400.0
2015-06-17 09:50:00,39.66,39.71,39.64,39.66,11866.0,36.5461,36.5922,36.5277,36.5461,11866.0
2015-06-17 09:55:00,39.66,39.69,39.65,39.69,8264.0,36.5461,36.5738,36.5369,36.5738,8264.0
2015-06-17 10:00:00,39.7,39.71,39.67,39.67,8780.0,36.583,36.5922,36.5553,36.5553,8780.0
2015-06-17 10:05:00,39.67,39.69,39.65,39.67,7786.0,36.5553,36.5738,36.5369,36.5553,7786.0
2015-06-17 10:10:00,39.67,39.71,39.67,39.7,4363.0,36.5553,36.5922,36.5553,36.583,4363.0
2015-06-17 10:15:00,39.7,39.71,39.67,39.69,15446.0,36.583,36.5922,36.5553,36.5738,15446.0
2015-06-17 10:20:00,39.68,39.7,39.67,39.68,5599.0,36.5646,36.583,36.5553,36.5646,5599.0
2015-06-17 10:25:00,39.68,39.71,39.68,39.7,8163.0,36.5646,36.5922,36.5646,36.583,8163.0
2015-06-17 10:30:00,39.69,39.69,39.65,39.66,5470.0,36.5738,36.5738,36.5369,36.5461,5470.0
2015-06-17 10:35:00,39.66,39.68,39.65,39.66,6400.0,36.5461,36.5646,36.5369,36.5461,6400.0
2015-06-17 10:40:00,39.65,39.67,39.64,39.65,14183.0,36.5369,36.5553,36.5277,36.5369,14183.0
2015-06-17 10:45:00,39.66,39.69,39.63,39.69,9200.0,36.5461,36.5738,36.5185,36.5738,9200.0
2015-06-17 10:50:00,39.69,39.69,39.63,39.63,19782.0,36.5738,36.5738,36.5185,36.5185,19782.0
2015-06-17 10:55:00,39.63,39.65,39.62,39.64,7419.0,36.5185,36.5369,36.5093,36.5277,7419.0
2015-06-17 11:00:00,39.64,39.65,39.61,39.64,7483.0,36.5277,36.5369,36.5001,36.5277,7483.0
2015-06-17 11:05:00,39.64,39.65,39.62,39.62,8420.0,36.5277,36.5369,36.5093,36.5093,8420.0
2015-06-17 11:10:00,39.63,39.65,39.62,39.62,8310.0,36.5185,36.5369,36.5093,36.5093,8310.0
2015-06-17 11:15:00,39.62,39.62,39.59,39.6,5017.0,36.5093,36.5093,36.4816,36.4908,5017.0
2015-06-17 11:20:00,39.59,39.61,39.58,39.61,8405.0,36.4816,36.5001,36.4724,36.5001,8405.0
2015-06-17 11:25:00,39.61,39.61,39.56,39.57,6068.0,36.5001,36.5001,36.454,36.4632,6068.0
2015-06-17 11:30:00,39.55,39.58,39.55,39.56,6714.0,36.4448,36.4724,36.4448,36.454,6714.0
2015-06-17 11:35:00,39.57,39.57,39.53,39.55,6569.0,36.4632,36.4632,36.4263,36.4448,6569.0
2015-06-17 11:40:00,39.54,39.55,39.49,39.49,8630.0,36.4355,36.4448,36.3895,36.3895,8630.0
2015-06-17 11:45:00,39.48,39.5,39.48,39.49,5475.0,36.3803,36.3987,36.3803,36.3895,5475.0
2015-06-17 11:50:00,39.5,39.55,39.5,39.55,8911.0,36.3987,36.4448,36.3987,36.4448,8911.0
2015-06-17 11:55:00,39.54,39.55,39.53,39.54,4600.0,36.4355,36.4448,36.4263,36.4355,4600.0
2015-06-17 12:00:00,39.53,39.53,39.5,39.52,6536.0,36.4263,36.4263,36.3987,36.4171,6536.0
2015-06-17 12:05:00,39.52,39.52,39.47,39.49,7693.0,36.4171,36.4171,36.371,36.3895,7693.0
2015-06-17 12:10:00,39.49,39.49,39.46,39.47,7780.0,36.3895,36.3895,36.3618,36.371,7780.0
2015-06-17 12:15:00,39.46,39.46,39.43,39.44,10781.0,36.3618,36.3618,36.3342,36.3434,10781.0
2015-06-17 12:20:00,39.43,39.46,39.43,39.46,1800.0,36.3342,36.3618,36.3342,36.3618,1800.0
2015-06-17 12:25:00,39.46,39.46,39.45,39.46,2136.0,36.3618,36.3618,36.3526,36.3618,2136.0
2015-06-17 12:30:00,39.45,39.46,39.45,39.46,3200.0,36.3526,36.3618,36.3526,36.3618,3200.0
2015-06-17 12:35:00,39.45,39.46,39.44,39.45,7522.0,36.3526,36.3618,36.3434,36.3526,7522.0
2015-06-17 12:40:00,39.44,39.46,39.4,39.41,12709.0,36.3434,36.3618,36.3065,36.3158,12709.0
2015-06-17 12:45:00,39.42,39.43,39.41,39.41,9220.0,36.325,36.3342,36.3158,36.3158,9220.0
2015-06-17 12:50:00,39.42,39.42,39.36,39.38,9897.0,36.325,36.325,36.2697,36.2881,9897.0
2015-06-17 12:55:00,39.38,39.39,39.35,39.38,11017.0,36.2881,36.2973,36.2605,36.2881,11017.0
2015-06-17 13:00:00,39.37,39.39,39.34,39.38,9124.0,36.2789,36.2973,36.2513,36.2881,9124.0
2015-06-17 13:05:00,39.37,39.37,39.35,39.37,7720.0,36.2789,36.2789,36.2605,36.2789,7720.0
2015-06-17 13:10:00,39.37,39.39,39.36,39.37,5800.0,36.2789,36.2973,36.2697,36.2789,5800.0
2015-06-17 13:15:00,39.38,39.39,39.37,39.37,5039.0,36.2881,36.2973,36.2789,36.2789,5039.0
2015-06-17 13:20:00,39.36,39.37,39.35,39.37,4579.0,36.2697,36.2789,36.2605,36.2789,4579.0
2015-06-17 13:25:00,39.36,39.37,39.35,39.35,3639.0,36.2697,36.2789,36.2605,36.2605,3639.0
2015-06-17 13:30:00,39.36,39.39,39.35,39.39,4790.0,36.2697,36.2973,36.2605,36.2973,4790.0
2015-06-17 13:35:00,39.38,39.4,39.37,39.4,4340.0,36.2881,36.3065,36.2789,36.3065,4340.0
2015-06-17 13:40:00,39.41,39.42,39.4,39.41,6349.0,36.3158,36.325,36.3065,36.3158,6349.0
2015-06-17 13:45:00,39.41,39.41,39.39,39.39,7000.0,36.3158,36.3158,36.2973,36.2973,7000.0
2015-06-17 13:50:00,39.4,39.42,39.39,39.41,4747.0,36.3065,36.325,36.2973,36.3158,4747.0
2015-06-17 13:55:00,39.42,39.43,39.4,39.42,10153.0,36.325,36.3342,36.3065,36.325,10153.0
2015-06-17 14:00:00,39.42,39.61,39.32,39.57,31490.0,36.325,36.5001,36.2328,36.4632,31490.0
2015-06-17 14:05:00,39.56,39.59,39.5,39.58,20081.0,36.454,36.4816,36.3987,36.4724,20081.0
2015-06-17 14:10:00,39.58,39.6,39.54,39.57,19499.0,36.4724,36.4908,36.4355,36.4632,19499.0
2015-06-17 14:15:00,39.58,39.6,39.53,39.53,8905.0,36.4724,36.4908,36.4263,36.4263,8905.0
2015-06-17 14:20:00,39.53,39.53,39.43,39.43,8080.0,36.4263,36.4263,36.3342,36.3342,8080.0
2015-06-17 14:25:00,39.44,39.47,39.44,39.45,4240.0,36.3434,36.371,36.3434,36.3526,4240.0
2015-06-17 14:30:00,39.44,39.54,39.44,39.51,17046.0,36.3434,36.4355,36.3434,36.4079,17046.0
2015-06-17 14:35:00,39.51,39.55,39.48,39.55,11981.0,36.4079,36.4448,36.3803,36.4448,11981.0
2015-06-17 14:40:00,39.55,39.63,39.55,39.6,19458.0,36.4448,36.5185,36.4448,36.4908,19458.0
2015-06-17 14:45:00,39.61,39.67,39.61,39.66,16624.0,36.5001,36.5553,36.5001,36.5461,16624.0
2015-06-17 14:50:00,39.66,39.73,39.66,39.71,32616.0,36.5461,36.6106,36.5461,36.5922,32616.0
2015-06-17 14:55:00,39.7,39.74,39.69,39.71,30076.0,36.583,36.6198,36.5738,36.5922,30076.0
2015-06-17 15:00:00,39.71,39.72,39.67,39.69,13916.0,36.5922,36.6014,36.5553,36.5738,13916.0
2015-06-17 15:05:00,39.69,39.7,39.66,39.67,26837.0,36.5738,36.583,36.5461,36.5553,26837.0
2015-06-17 15:10:00,39.67,39.71,39.67,39.69,58550.0,36.5553,36.5922,36.5553,36.5738,58550.0
2015-06-17 15:15:00,39.68,39.71,39.67,39.68,17502.0,36.5646,36.5922,36.5553,36.5646,17502.0
2015-06-17 15:20:00,39.68,39.69,39.65,39.65,27832.0,36.5646,36.5738,36.5369,36.5369,27832.0
2015-06-17 15:25:00,39.65,39.67,39.64,39.66,27933.0,36.5369,36.5553,36.5277,36.5461,27933.0
2015-06-17 15:30:00,39.66,39.67,39.63,39.64,43559.0,36.5461,36.5553,36.5185,36.5277,43559.0
2015-06-17 15:35:00,39.65,39.66,39.62,39.63,71954.0,36.5369,36.5461,36.5093,36.5185,71954.0
2015-06-17 15:40:00,39.62,39.62,39.58,39.58,72655.0,36.5093,36.5093,36.4724,36.4724,72655.0
2015-06-17 15:45:00,39.59,39.61,39.58,39.6,66580.0,36.4816,36.5001,36.4724,36.4908,66580.0
2015-06-17 15:50:00,39.61,39.64,39.59,39.59,91502.0,36.5001,36.5277,36.4816,36.4816,91502.0
2015-06-17 15:55:00,39.6,39.61,39.59,39.6,189213.0,36.4908,36.5001,36.4816,36.4908,189213.0
2015-06-18 09:30:00,39.8,39.88,39.72,39.8,26504.0,36.6751,36.7489,36.6014,36.6751,26504.0
2015-06-18 09:35:00,39.8,39.83,39.74,39.78,8367.0,36.6751,36.7028,36.6198,36.6567,8367.0
2015-06-18 09:40:00,39.79,39.83,39.79,39.8,8550.0,36.6659,36.7028,36.6659,36.6751,8550.0
2015-06-18 09:45:00,39.8,39.87,39.8,39.82,32621.0,36.6751,36.7396,36.6751,36.6936,32621.0
2015-06-18 09:50:00,39.83,39.83,39.72,39.78,25129.0,36.7028,36.7028,36.6014,36.6567,25129.0
2015-06-18 09:55:00,39.78,39.81,39.74,39.81,7200.0,36.6567,36.6843,36.6198,36.6843,7200.0
2015-06-18 10:00:00,39.82,39.84,39.77,39.8,13906.0,36.6936,36.712,36.6475,36.6751,13906.0
2015-06-18 10:05:00,39.79,39.85,39.79,39.81,29224.0,36.6659,36.7212,36.6659,36.6843,29224.0
2015-06-18 10:10:00,39.83,39.83,39.79,39.8,14616.0,36.7028,36.7028,36.6659,36.6751,14616.0
2015-06-18 10:15:00,39.8,39.94,39.8,39.94,61489.0,36.6751,36.8041,36.6751,36.8041,61489.0
2015-06-18 10:20:00,39.94,39.99,39.93,39.99,14831.0,36.8041,36.8502,36.7949,36.8502,14831.0
2015-06-18 10:25:00,39.99,39.99,39.95,39.95,8986.0,36.8502,36.8502,36.8134,36.8134,8986.0
2015-06-18 10:30:00,39.95,39.96,39.92,39.93,63429.0,36.8134,36.8226,36.7857,36.7949,63429.0
2015-06-18 10:35:00,39.93,39.97,39.92,39.97,25683.0,36.7949,36.8318,36.7857,36.8318,25683.0
2015-06-18 10:40:00,39.97,40.0,39.91,39.91,55233.0,36.8318,36.8594,36.7765,36.7765,55233.0
2015-06-18 10:45:00,39.91,39.96,39.91,39.95,14049.0,36.7765,36.8226,36.7765,36.8134,14049.0
2015-06-18 10:50:00,39.96,39.98,39.93,39.93,12248.0,36.8226,36.841,36.7949,36.7949,12248.0
2015-06-18 10:55:00,39.94,39.94,39.91,39.92,15314.0,36.8041,36.8041,36.7765,36.7857,15314.0
2015-06-18 11:00:00,39.92,39.96,39.92,39.95,8380.0,36.7857,36.8226,36.7857,36.8134,8380.0
2015-06-18 11:05:00,39.95,39.99,39.95,39.96,13209.0,36.8134,36.8502,36.8134,36.8226,13209.0
2015-06-18 11:10:00,39.97,40.02,39.96,40.01,18310.0,36.8318,36.8779,36.8226,36.8686,18310.0
2015-06-18 11:15:00,40.01,40.01,39.95,39.95,28824.0,36.8686,36.8686,36.8134,36.8134,28824.0
2015-06-18 11:20:00,39.96,39.97,39.93,39.94,12419.0,36.8226,36.8318,36.7949,36.8041,12419.0
2015-06-18 11:25:00,39.95,39.96,39.93,39.95,8392.0,36.8134,36.8226,36.7949,36.8134,8392.0
2015-06-18 11:30:00,39.95,40.0,39.95,39.98,10242.0,36.8134,36.8594,36.8134,36.841,10242.0
2015-06-18 11:35:00,39.98,40.01,39.98,40.0,8000.0,36.841,36.8686,36.841,36.8594,8000.0
2015-06-18 11:40:00,40.0,40.05,40.0,40.04,8675.0,36.8594,36.9055,36.8594,36.8963,8675.0
2015-06-18 11:45:00,40.04,40.06,40.0,40.0,24947.0,36.8963,36.9147,36.8594,36.8594,24947.0
2015-06-18 11:50:00,40.0,40.0,39.97,39.99,15837.0,36.8594,36.8594,36.8318,36.8502,15837.0
2015-06-18 11:55:00,39.99,40.0,39.98,40.0,14437.0,36.8502,36.8594,36.841,36.8594,14437.0
2015-06-18 12:00:00,40.0,40.01,39.99,40.0,13513.0,36.8594,36.8686,36.8502,36.8594,13513.0
2015-06-18 12:05:00,40.0,40.0,39.97,39.98,16994.0,36.8594,36.8594,36.8318,36.841,16994.0
2015-06-18 12:10:00,39.99,39.99,39.97,39.98,13002.0,36.8502,36.8502,36.8318,36.841,13002.0
2015-06-18 12:15:00,39.98,39.99,39.97,39.99,5655.0,36.841,36.8502,36.8318,36.8502,5655.0
2015-06-18 12:20:00,39.99,40.01,39.98,39.99,63711.0,36.8502,36.8686,36.841,36.8502,63711.0
2015-06-18 12:25:00,40.0,40.0,39.97,39.98,17764.0,36.8594,36.8594,36.8318,36.841,17764.0
2015-06-18 12:30:00,39.99,40.01,39.99,39.99,34464.0,36.8502,36.8686,36.8502,36.8502,34464.0
2015-06-18 12:35:00,39.99,40.01,39.95,40.01,22365.0,36.8502,36.8686,36.8134,36.8686,22365.0
2015-06-18 12:40:00,39.99,40.0,39.96,39.99,9996.0,36.8502,36.8594,36.8226,36.8502,9996.0
2015-06-18 12:45:00,39.98,40.0,39.97,39.97,11183.0,36.841,36.8594,36.8318,36.8318,11183.0
2015-06-18 12:50:00,39.97,39.98,39.95,39.97,8093.0,36.8318,36.841,36.8134,36.8318,8093.0
2015-06-18 12:55:00,39.96,39.98,39.96,39.98,5750.0,36.8226,36.841,36.8226,36.841,5750.0
2015-06-18 13:00:00,39.97,40.0,39.96,39.99,24156.0,36.8318,36.8594,36.8226,36.8502,24156.0
2015-06-18 13:05:00,39.98,39.99,39.93,39.94,15414.0,36.841,36.8502,36.7949,36.8041,15414.0
2015-06-18 13:10:00,39.94,39.96,39.93,39.95,17975.0,36.8041,36.8226,36.7949,36.8134,17975.0
2015-06-18 13:15:00,39.95,39.96,39.92,39.92,13306.0,36.8134,36.8226,36.7857,36.7857,13306.0
2015-06-18 13:20:00,39.92,39.94,39.88,39.9,19734.0,36.7857,36.8041,36.7489,36.7673,19734.0
2015-06-18 13:25:00,39.9,39.92,39.89,39.92,9000.0,36.7673,36.7857,36.7581,36.7857,9000.0
2015-06-18 13:30:00,39.91,39.93,39.91,39.92,13361.0,36.7765,36.7949,36.7765,36.7857,13361.0
2015-06-18 13:35:00,39.91,39.94,39.9,39.94,9227.0,36.7765,36.8041,36.7673,36.8041,9227.0
2015-06-18 13:40:00,39.94,39.94,39.9,39.91,14614.0,36.8041,36.8041,36.7673,36.7765,14614.0
2015-06-18 13:45:00,39.91,39.92,39.89,39.9,18112.0,36.7765,36.7857,36.7581,36.7673,18112.0
2015-06-18 13:50:00,39.9,39.94,39.89,39.89,31228.0,36.7673,36.8041,36.7581,36.7581,31228.0
2015-06-18 13:55:00,39.89,39.92,39.88,39.9,11669.0,36.7581,36.7857,36.7489,36.7673,11669.0
2015-06-18 14:00:00,39.9,39.92,39.89,39.91,8011.0,36.7673,36.7857,36.7581,36.7765,8011.0
2015-06-18 14:05:00,39.91,39.92,39.9,39.9,5711.0,36.7765,36.7857,36.7673,36.7673,5711.0
2015-06-18 14:10:00,39.9,39.92,39.9,39.92,8000.0,36.7673,36.7857,36.7673,36.7857,8000.0
2015-06-18 14:15:00,39.91,39.92,39.89,39.9,10121.0,36.7765,36.7857,36.7581,36.7673,10121.0
2015-06-18 14:20:00,39.9,39.93,39.9,39.93,8253.0,36.7673,36.7949,36.7673,36.7949,8253.0
2015-06-18 14:25:00,39.92,39.93,39.91,39.91,10321.0,36.7857,36.7949,36.7765,36.7765,10321.0
2015-06-18 14:30:00,39.92,39.92,39.9,39.91,8300.0,36.7857,36.7857,36.7673,36.7765,8300.0
2015-06-18 14:35:00,39.91,39.92,39.89,39.91,10668.0,36.7765,36.7857,36.7581,36.7765,10668.0
2015-06-18 14:40:00,39.91,39.92,39.9,39.91,9300.0,36.7765,36.7857,36.7673,36.7765,9300.0
2015-06-18 14:45:00,39.91,39.92,39.9,39.92,5700.0,36.7765,36.7857,36.7673,36.7857,5700.0
2015-06-18 14:50:00,39.92,39.92,39.89,39.89,7241.0,36.7857,36.7857,36.7581,36.7581,7241.0
2015-06-18 14:55:00,39.9,39.91,39.89,39.9,11974.0,36.7673,36.7765,36.7581,36.7673,11974.0
2015-06-18 15:00:00,39.91,39.91,39.89,39.9,10435.0,36.7765,36.7765,36.7581,36.7673,10435.0
2015-06-18 15:05:00,39.91,39.92,39.88,39.88,15208.0,36.7765,36.7857,36.7489,36.7489,15208.0
2015-06-18 15:10:00,39.88,39.91,39.88,39.9,10996.0,36.7489,36.7765,36.7489,36.7673,10996.0
2015-06-18 15:15:00,39.89,39.91,39.88,39.9,16703.0,36.7581,36.7765,36.7489,36.7673,16703.0
2015-06-18 15:20:00,39.89,39.92,39.89,39.9,13276.0,36.7581,36.7857,36.7581,36.7673,13276.0
2015-06-18 15:25:00,39.91,39.96,39.9,39.95,20999.0,36.7765,36.8226,36.7673,36.8134,20999.0
2015-06-18 15:30:00,39.96,39.98,39.95,39.97,21833.0,36.8226,36.841,36.8134,36.8318,21833.0
2015-06-18 15:35:00,39.96,39.98,39.94,39.96,132748.0,36.8226,36.841,36.8041,36.8226,132748.0
2015-06-18 15:40:00,39.96,39.96,39.91,39.91,60282.0,36.8226,36.8226,36.7765,36.7765,60282.0
2015-06-18 15:45:00,39.91,39.92,39.89,39.9,67137.0,36.7765,36.7857,36.7581,36.7673,67137.0
2015-06-18 15:50:00,39.91,39.91,39.88,39.88,50806.0,36.7765,36.7765,36.7489,36.7489,50806.0
2015-06-18 15:55:00,39.87,39.93,39.87,39.89,144227.0,36.7396,36.7949,36.7396,36.7581,144227.0
2015-06-19 09:30:00,39.8,39.87,39.8,39.87,274451.0,36.6751,36.7396,36.6751,36.7396,274451.0
2015-06-19 09:35:00,39.91,39.91,39.8,39.82,26413.0,36.7765,36.7765,36.6751,36.6936,26413.0
2015-06-19 09:40:00,39.81,39.86,39.81,39.86,21557.0,36.6843,36.7304,36.6843,36.7304,21557.0
2015-06-19 09:45:00,39.85,39.87,39.82,39.82,12500.0,36.7212,36.7396,36.6936,36.6936,12500.0
2015-06-19 09:50:00,39.82,39.83,39.79,39.8,22600.0,36.6936,36.7028,36.6659,36.6751,22600.0
2015-06-19 09:55:00,39.79,39.85,39.79,39.85,9629.0,36.6659,36.7212,36.6659,36.7212,9629.0
2015-06-19 10:00:00,39.86,39.86,39.82,39.83,10285.0,36.7304,36.7304,36.6936,36.7028,10285.0
2015-06-19 10:05:00,39.83,39.85,39.82,39.83,12195.0,36.7028,36.7212,36.6936,36.7028,12195.0
2015-06-19 10:10:00,39.83,39.87,39.83,39.84,11160.0,36.7028,36.7396,36.7028,36.712,11160.0
2015-06-19 10:15:00,39.84,39.85,39.82,39.85,9488.0,36.712,36.7212,36.6936,36.7212,9488.0
2015-06-19 10:20:00,39.85,39.88,39.84,39.88,4579.0,36.7212,36.7489,36.712,36.7489,4579.0
2015-06-19 10:25:00,39.88,39.91,39.86,39.88,28958.0,36.7489,36.7765,36.7304,36.7489,28958.0
2015-06-19 10:30:00,39.88,39.91,39.88,39.9,15490.0,36.7489,36.7765,36.7489,36.7673,15490.0
2015-06-19 10:35:00,39.89,39.94,39.88,39.88,9254.0,36.7581,36.8041,36.7489,36.7489,9254.0
2015-06-19 10:40:00,39.87,39.9,39.87,39.89,6100.0,36.7396,36.7673,36.7396,36.7581,6100.0
2015-06-19 10:45:00,39.89,39.92,39.89,39.92,7601.0,36.7581,36.7857,36.7581,36.7857,7601.0
2015-06-19 10:50:00,39.91,39.92,39.87,39.89,13715.0,36.7765,36.7857,36.7396,36.7581,13715.0
2015-06-19 10:55:00,39.88,39.89,39.85,39.85,12050.0,36.7489,36.7581,36.7212,36.7212,12050.0
2015-06-19 11:00:00,39.86,39.86,39.79,39.79,28365.0,36.7304,36.7304,36.6659,36.6659,28365.0
2015-06-19 11:05:00,39.8,39.8,39.77,39.77,5825.0,36.6751,36.6751,36.6475,36.6475,5825.0
2015-06-19 11:10:00,39.78,39.82,39.76,39.77,25790.0,36.6567,36.6936,36.6383,36.6475,25790.0
2015-06-19 11:15:00,39.77,39.8,39.76,39.77,9301.0,36.6475,36.6751,36.6383,36.6475,9301.0
2015-06-19 11:20:00,39.77,39.79,39.73,39.74,30935.0,36.6475,36.6659,36.6106,36.6198,30935.0
2015-06-19 11:25:00,39.73,39.77,39.73,39.73,45482.0,36.6106,36.6475,36.6106,36.6106,45482.0
2015-06-19 11:30:00,39.72,39.75,39.72,39.74,11295.0,36.6014,36.6291,36.6014,36.6198,11295.0
2015-06-19 11:35:00,39.74,39.75,39.73,39.73,3300.0,36.6198,36.6291,36.6106,36.6106,3300.0
2015-06-19 11:40:00,39.73,39.73,39.68,39.68,13120.0,36.6106,36.6106,36.5646,36.5646,13120.0
2015-06-19 11:45:00,39.67,39.69,39.66,39.68,14955.0,36.5553,36.5738,36.5461,36.5646,14955.0
2015-06-19 11:50:00,39.68,39.73,39.68,39.7,13423.0,36.5646,36.6106,36.5646,36.583,13423.0
2015-06-19 11:55:00,39.7,39.7,39.69,39.7,3544.0,36.583,36.583,36.5738,36.583,3544.0
2015-06-19 12:00:00,39.69,39.7,39.68,39.7,10352.0,36.5738,36.583,36.5646,36.583,10352.0
2015-06-19 12:05:00,39.69,39.71,39.67,39.71,9267.0,36.5738,36.5922,36.5553,36.5922,9267.0
2015-06-19 12:10:00,39.7,39.71,39.69,39.69,7900.0,36.583,36.5922,36.5738,36.5738,7900.0
2015-06-19 12:15:00,39.69,39.71,39.69,39.71,3752.0,36.5738,36.5922,36.5738,36.5922,3752.0
2015-06-19 12:20:00,39.7,39.7,39.69,39.7,2600.0,36.583,36.583,36.5738,36.583,2600.0
2015-06-19 12:25:00,39.69,39.71,39.69,39.71,6095.0,36.5738,36.5922,36.5738,36.5922,6095.0
2015-06-19 12:30:00,39.7,39.72,39.69,39.71,7914.0,36.583,36.6014,36.5738,36.5922,7914.0
2015-06-19 12:35:00,39.72,39.72,39.7,39.72,4200.0,36.6014,36.6014,36.583,36.6014,4200.0
2015-06-19 12:40:00,39.72,39.73,39.68,39.68,13129.0,36.6014,36.6106,36.5646,36.5646,13129.0
2015-06-19 12:45:00,39.68,39.72,39.67,39.71,11891.0,36.5646,36.6014,36.5553,36.5922,11891.0
2015-06-19 12:50:00,39.71,39.71,39.66,39.67,9332.0,36.5922,36.5922,36.5461,36.5553,9332.0
2015-06-19 12:55:00,39.66,39.67,39.63,39.65,7374.0,36.5461,36.5553,36.5185,36.5369,7374.0
2015-06-19 13:00:00,39.65,39.66,39.64,39.66,2900.0,36.5369,36.5461,36.5277,36.5461,2900.0
2015-06-19 13:05:00,39.66,39.66,39.65,39.65,2800.0,36.5461,36.5461,36.5369,36.5369,2800.0
2015-06-19 13:10:00,39.66,39.66,39.62,39.63,11052.0,36.5461,36.5461,36.5093,36.5185,11052.0
2015-06-19 13:15:00,39.64,39.65,39.62,39.65,3217.0,36.5277,36.5369,36.5093,36.5369,3217.0
2015-06-19 13:20:00,39.66,39.69,39.65,39.69,1791.0,36.5461,36.5738,36.5369,36.5738,1791.0
2015-06-19 13:25:00,39.68,39.69,39.68,39.68,1801.0,36.5646,36.5738,36.5646,36.5646,1801.0
2015-06-19 13:30:00,39.69,39.69,39.67,39.68,9478.0,36.5738,36.5738,36.5553,36.5646,9478.0
2015-06-19 13:35:00,39.69,39.69,39.67,39.67,9530.0,36.5738,36.5738,36.5553,36.5553,9530.0
2015-06-19 13:40:00,39.67,39.68,39.66,39.66,7356.0,36.5553,36.5646,36.5461,36.5461,7356.0
2015-06-19 13:45:00,39.67,39.72,39.66,39.72,15690.0,36.5553,36.6014,36.5461,36.6014,15690.0
2015-06-19 13:50:00,39.72,39.73,39.71,39.72,6348.0,36.6014,36.6106,36.5922,36.6014,6348.0
2015-06-19 13:55:00,39.71,39.71,39.68,39.69,10078.0,36.5922,36.5922,36.5646,36.5738,10078.0
2015-06-19 14:00:00,39.69,39.7,39.67,39.69,13318.0,36.5738,36.583,36.5553,36.5738,13318.0
2015-06-19 14:05:00,39.69,39.7,39.67,39.69,24559.0,36.5738,36.583,36.5553,36.5738,24559.0
2015-06-19 14:10:00,39.69,39.72,39.68,39.72,24053.0,36.5738,36.6014,36.5646,36.6014,24053.0
2015-06-19 14:15:00,39.71,39.71,39.68,39.68,26521.0,36.5922,36.5922,36.5646,36.5646,26521.0
2015-06-19 14:20:00,39.68,39.68,39.6,39.6,13266.0,36.5646,36.5646,36.4908,36.4908,13266.0
2015-06-19 14:25:00,39.6,39.61,39.57,39.6,10496.0,36.4908,36.5001,36.4632,36.4908,10496.0
2015-06-19 14:30:00,39.6,39.61,39.58,39.61,7600.0,36.4908,36.5001,36.4724,36.5001,7600.0
2015-06-19 14:35:00,39.6,39.61,39.58,39.59,15155.0,36.4908,36.5001,36.4724,36.4816,15155.0
2015-06-19 14:40:00,39.58,39.58,39.56,39.56,13311.0,36.4724,36.4724,36.454,36.454,13311.0
2015-06-19 14:45:00,39.57,39.57,39.55,39.55,22798.0,36.4632,36.4632,36.4448,36.4448,22798.0
2015-06-19 14:50:00,39.55,39.55,39.5,39.52,25116.0,36.4448,36.4448,36.3987,36.4171,25116.0
2015-06-19 14:55:00,39.53,39.55,39.52,39.54,6305.0,36.4263,36.4448,36.4171,36.4355,6305.0
2015-06-19 15:00:00,39.55,39.55,39.52,39.54,19232.0,36.4448,36.4448,36.4171,36.4355,19232.0
2015-06-19 15:05:00,39.54,39.55,39.53,39.54,14937.0,36.4355,36.4448,36.4263,36.4355,14937.0
2015-06-19 15:10:00,39.54,39.55,39.52,39.53,21619.0,36.4355,36.4448,36.4171,36.4263,21619.0
2015-06-19 15:15:00,39.53,39.55,39.52,39.54,15595.0,36.4263,36.4448,36.4171,36.4355,15595.0
2015-06-19 15:20:00,39.55,39.57,39.54,39.55,23634.0,36.4448,36.4632,36.4355,36.4448,23634.0
2015-06-19 15:25:00,39.56,39.57,39.55,39.57,19729.0,36.454,36.4632,36.4448,36.4632,19729.0
2015-06-19 15:30:00,39.57,39.58,39.53,39.53,130765.0,36.4632,36.4724,36.4263,36.4263,130765.0
2015-06-19 15:35:00,39.53,39.54,39.52,39.53,30394.0,36.4263,36.4355,36.4171,36.4263,30394.0
2015-06-19 15:40:00,39.52,39.56,39.52,39.54,73523.0,36.4171,36.454,36.4171,36.4355,73523.0
2015-06-19 15:45:00,39.54,39.56,39.49,39.5,259363.0,36.4355,36.454,36.3895,36.3987,259363.0
2015-06-19 15:50:00,39.5,39.55,39.49,39.52,203668.0,36.3987,36.4448,36.3895,36.4171,203668.0
2015-06-19 15:55:00,39.52,39.57,39.49,39.5,250493.0,36.4171,36.4632,36.3895,36.3987,250493.0
2015-06-22 09:30:00,39.81,39.88,39.78,39.85,24959.0,36.6843,36.7489,36.6567,36.7212,24959.0
2015-06-22 09:35:00,39.85,39.9,39.81,39.81,34927.0,36.7212,36.7673,36.6843,36.6843,34927.0
2015-06-22 09:40:00,39.81,39.92,39.8,39.88,219876.0,36.6843,36.7857,36.6751,36.7489,219876.0
2015-06-22 09:45:00,39.88,39.9,39.83,39.83,133957.0,36.7489,36.7673,36.7028,36.7028,133957.0
2015-06-22 09:50:00,39.83,39.86,39.79,39.79,128799.0,36.7028,36.7304,36.6659,36.6659,128799.0
2015-06-22 09:55:00,39.79,39.79,39.74,39.77,22417.0,36.6659,36.6659,36.6198,36.6475,22417.0
2015-06-22 10:00:00,39.78,39.78,39.73,39.76,16528.0,36.6567,36.6567,36.6106,36.6383,16528.0
2015-06-22 10:05:00,39.76,39.77,39.75,39.76,17548.0,36.6383,36.6475,36.6291,36.6383,17548.0
2015-06-22 10:10:00,39.77,39.77,39.75,39.76,22077.0,36.6475,36.6475,36.6291,36.6383,22077.0
2015-06-22 10:15:00,39.76,39.81,39.74,39.78,53939.0,36.6383,36.6843,36.6198,36.6567,53939.0
2015-06-22 10:20:00,39.79,39.82,39.78,39.79,54581.0,36.6659,36.6936,36.6567,36.6659,54581.0
2015-06-22 10:25:00,39.8,39.82,39.79,39.81,863385.0,36.6751,36.6936,36.6659,36.6843,863385.0
2015-06-22 10:30:00,39.82,39.86,39.81,39.86,39311.0,36.6936,36.7304,36.6843,36.7304,39311.0
2015-06-22 10:35:00,39.85,39.87,39.84,39.87,33890.0,36.7212,36.7396,36.712,36.7396,33890.0
2015-06-22 10:40:00,39.87,40.0,39.87,39.99,24022.0,36.7396,36.8594,36.7396,36.8502,24022.0
2015-06-22 10:45:00,39.98,39.98,39.91,39.91,41875.0,36.841,36.841,36.7765,36.7765,41875.0
2015-06-22 10:50:00,39.9,39.93,39.87,39.9,8251.0,36.7673,36.7949,36.7396,36.7673,8251.0
2015-06-22 10:55:00,39.9,39.95,39.9,39.95,10586.0,36.7673,36.8134,36.7673,36.8134,10586.0
2015-06-22 11:00:00,39.94,39.96,39.91,39.95,26799.0,36.8041,36.8226,36.7765,36.8134,26799.0
2015-06-22 11:05:00,39.95,39.96,39.93,39.94,35972.0,36.8134,36.8226,36.7949,36.8041,35972.0
2015-06-22 11:10:00,39.94,39.96,39.94,39.96,21955.0,36.8041,36.8226,36.8041,36.8226,21955.0
2015-06-22 11:15:00,39.96,40.0,39.96,39.99,22411.0,36.8226,36.8594,36.8226,36.8502,22411.0
2015-06-22 11:20:00,39.99,40.01,39.99,40.0,30582.0,36.8502,36.8686,36.8502,36.8594,30582.0
2015-06-22 11:25:00,39.99,40.0,39.98,39.99,7983.0,36.8502,36.8594,36.841,36.8502,7983.0
2015-06-22 11:30:00,39.99,40.0,39.97,39.97,6029.0,36.8502,36.8594,36.8318,36.8318,6029.0
2015-06-22 11:35:00,39.97,39.97,39.95,39.95,19627.0,36.8318,36.8318,36.8134,36.8134,19627.0
2015-06-22 11:40:00,39.94,39.95,39.93,39.95,6241.0,36.8041,36.8134,36.7949,36.8134,6241.0
2015-06-22 11:45:00,39.95,39.96,39.93,39.94,9844.0,36.8134,36.8226,36.7949,36.8041,9844.0
2015-06-22 11:50:00,39.94,39.95,39.94,39.94,8740.0,36.8041,36.8134,36.8041,36.8041,8740.0
2015-06-22 11:55:00,39.95,39.96,39.93,39.93,27179.0,36.8134,36.8226,36.7949,36.7949,27179.0
2015-06-22 12:00:00,39.94,39.94,39.93,39.93,2800.0,36.8041,36.8041,36.7949,36.7949,2800.0
2015-06-22 12:05:00,39.94,39.94,39.89,39.89,12349.0,36.8041,36.8041,36.7581,36.7581,12349.0
2015-06-22 12:10:00,39.89,39.89,39.85,39.86,106313.0,36.7581,36.7581,36.7212,36.7304,106313.0
2015-06-22 12:15:00,39.85,39.88,39.85,39.88,8601.0,36.7212,36.7489,36.7212,36.7489,8601.0
2015-06-22 12:20:00,39.87,39.87,39.83,39.85,8910.0,36.7396,36.7396,36.7028,36.7212,8910.0
2015-06-22 12:25:00,39.84,39.85,39.81,39.83,5265.0,36.712,36.7212,36.6843,36.7028,5265.0
2015-06-22 12:30:00,39.83,39.84,39.82,39.82,11647.0,36.7028,36.712,36.6936,36.6936,11647.0
2015-06-22 12:35:00,39.83,39.85,39.83,39.84,8326.0,36.7028,36.7212,36.7028,36.712,8326.0
2015-06-22 12:40:00,39.84,39.85,39.82,39.83,6872.0,36.712,36.7212,36.6936,36.7028,6872.0
2015-06-22 12:45:00,39.82,39.84,39.82,39.84,11385.0,36.6936,36.712,36.6936,36.712,11385.0
2015-06-22 12:50:00,39.84,39.87,39.83,39.85,12280.0,36.712,36.7396,36.7028,36.7212,12280.0
2015-06-22 12:55:00,39.86,39.89,39.85,39.89,10371.0,36.7304,36.7581,36.7212,36.7581,10371.0
2015-06-22 13:00:00,39.89,39.9,39.89,39.89,12529.0,36.7581,36.7673,36.7581,36.7581,12529.0
2015-06-22 13:05:00,39.9,39.9,39.87,39.87,12870.0,36.7673,36.7673,36.7396,36.7396,12870.0
2015-06-22 13:10:00,39.86,39.89,39.86,39.88,16919.0,36.7304,36.7581,36.7304,36.7489,16919.0
2015-06-22 13:15:00,39.87,39.88,39.87,39.87,3714.0,36.7396,36.7489,36.7396,36.7396,3714.0
2015-06-22 13:20:00,39.87,39.89,39.87,39.89,4898.0,36.7396,36.7581,36.7396,36.7581,4898.0
2015-06-22 13:25:00,39.88,39.89,39.88,39.88,11818.0,36.7489,36.7581,36.7489,36.7489,11818.0
2015-06-22 13:30:00,39.88,39.89,39.87,39.89,9620.0,36.7489,36.7581,36.7396,36.7581,9620.0
2015-06-22 13:35:00,39.89,39.89,39.88,39.88,5512.0,36.7581,36.7581,36.7489,36.7489,5512.0
2015-06-22 13:40:00,39.89,39.9,39.88,39.9,14934.0,36.7581,36.7673,36.7489,36.7673,14934.0
2015-06-22 13:45:00,39.89,39.91,39.89,39.89,12465.0,36.7581,36.7765,36.7581,36.7581,12465.0
2015-06-22 13:50:00,39.9,39.9,39.88,39.88,9875.0,36.7673,36.7673,36.7489,36.7489,9875.0
2015-06-22 13:55:00,39.88,39.91,39.88,39.91,16198.0,36.7489,36.7765,36.7489,36.7765,16198.0
2015-06-22 14:00:00,39.91,39.91,39.9,39.91,7004.0,36.7765,36.7765,36.7673,36.7765,7004.0
2015-06-22 14:05:00,39.91,39.91,39.89,39.89,7318.0,36.7765,36.7765,36.7581,36.7581,7318.0
2015-06-22 14:10:00,39.9,39.9,39.88,39.9,10646.0,36.7673,36.7673,36.7489,36.7673,10646.0
2015-06-22 14:15:00,39.89,39.9,39.89,39.9,827.0,36.7581,36.7673,36.7581,36.7673,827.0
2015-06-22 14:20:00,39.9,39.9,39.88,39.89,5958.0,36.7673,36.7673,36.7489,36.7581,5958.0
2015-06-22 14:25:00,39.89,39.89,39.86,39.87,14900.0,36.7581,36.7581,36.7304,36.7396,14900.0
2015-06-22 14:30:00,39.87,39.88,39.86,39.88,9535.0,36.7396,36.7489,36.7304,36.7489,9535.0
2015-06-22 14:35:00,39.88,39.89,39.88,39.89,9204.0,36.7489,36.7581,36.7489,36.7581,9204.0
2015-06-22 14:40:00,39.88,39.89,39.86,39.86,11442.0,36.7489,36.7581,36.7304,36.7304,11442.0
2015-06-22 14:45:00,39.86,39.87,39.86,39.86,6904.0,36.7304,36.7396,36.7304,36.7304,6904.0
2015-06-22 14:50:00,39.86,39.88,39.86,39.88,16040.0,36.7304,36.7489,36.7304,36.7489,16040.0
2015-06-22 14:55:00,39.88,39.91,39.87,39.87,23976.0,36.7489,36.7765,36.7396,36.7396,23976.0
2015-06-22 15:00:00,39.87,39.88,39.86,39.87,14358.0,36.7396,36.7489,36.7304,36.7396,14358.0
2015-06-22 15:05:00,39.87,39.88,39.87,39.88,8008.0,36.7396,36.7489,36.7396,36.7489,8008.0
2015-06-22 15:10:00,39.88,39.89,39.87,39.87,21398.0,36.7489,36.7581,36.7396,36.7396,21398.0
2015-06-22 15:15:00,39.87,39.88,39.83,39.86,25964.0,36.7396,36.7489,36.7028,36.7304,25964.0
2015-06-22 15:20:00,39.85,39.87,39.85,39.87,28470.0,36.7212,36.7396,36.7212,36.7396,28470.0
2015-06-22 15:25:00,39.86,39.87,39.83,39.84,38358.0,36.7304,36.7396,36.7028,36.712,38358.0
2015-06-22 15:30:00,39.84,39.85,39.84,39.84,18019.0,36.712,36.7212,36.712,36.712,18019.0
2015-06-22 15:35:00,39.84,39.84,39.79,39.79,37577.0,36.712,36.712,36.6659,36.6659,37577.0
2015-06-22 15:40:00,39.79,39.81,39.74,39.77,123630.0,36.6659,36.6843,36.6198,36.6475,123630.0
2015-06-22 15:45:00,39.76,39.79,39.75,39.77,53467.0,36.6383,36.6659,36.6291,36.6475,53467.0
2015-06-22 15:50:00,39.77,39.79,39.76,39.76,60346.0,36.6475,36.6659,36.6383,36.6383,60346.0
2015-06-22 15:55:00,39.76,39.8,39.74,39.8,364692.0,36.6383,36.6751,36.6198,36.6751,364692.0
2015-06-23 09:30:00,39.89,39.95,39.8,39.87,30454.0,36.7581,36.8134,36.6751,36.7396,30454.0
2015-06-23 09:35:00,39.88,39.88,39.83,39.84,9202.0,36.7489,36.7489,36.7028,36.712,9202.0
2015-06-23 09:40:00,39.82,39.82,39.76,39.79,13182.0,36.6936,36.6936,36.6383,36.6659,13182.0
2015-06-23 09:45:00,39.79,39.84,39.77,39.81,24082.0,36.6659,36.712,36.6475,36.6843,24082.0
2015-06-23 09:50:00,39.81,39.82,39.77,39.78,50077.0,36.6843,36.6936,36.6475,36.6567,50077.0
2015-06-23 09:55:00,39.77,39.8,39.76,39.77,33033.0,36.6475,36.6751,36.6383,36.6475,33033.0
2015-06-23 10:00:00,39.77,39.78,39.66,39.71,20317.0,36.6475,36.6567,36.5461,36.5922,20317.0
2015-06-23 10:05:00,39.71,39.76,39.69,39.73,30329.0,36.5922,36.6383,36.5738,36.6106,30329.0
2015-06-23 10:10:00,39.74,39.78,39.73,39.75,11670.0,36.6198,36.6567,36.6106,36.6291,11670.0
2015-06-23 10:15:00,39.75,39.75,39.61,39.62,33585.0,36.6291,36.6291,36.5001,36.5093,33585.0
2015-06-23 10:20:00,39.62,39.65,39.57,39.58,24106.0,36.5093,36.5369,36.4632,36.4724,24106.0
2015-06-23 10:25:00,39.58,39.6,39.54,39.55,14357.0,36.4724,36.4908,36.4355,36.4448,14357.0
2015-06-23 10:30:00,39.54,39.61,39.53,39.57,31550.0,36.4355,36.5001,36.4263,36.4632,31550.0
2015-06-23 10:35:00,39.56,39.63,39.55,39.62,10096.0,36.454,36.5185,36.4448,36.5093,10096.0
2015-06-23 10:40:00,39.61,39.61,39.56,39.57,14208.0,36.5001,36.5001,36.454,36.4632,14208.0
2015-06-23 10:45:00,39.57,39.6,39.54,39.57,58223.0,36.4632,36.4908,36.4355,36.4632,58223.0
2015-06-23 10:50:00,39.56,39.57,39.52,39.55,41318.0,36.454,36.4632,36.4171,36.4448,41318.0
2015-06-23 10:55:00,39.55,39.6,39.53,39.59,14025.0,36.4448,36.4908,36.4263,36.4816,14025.0
2015-06-23 11:00:00,39.59,39.59,39.54,39.55,32796.0,36.4816,36.4816,36.4355,36.4448,32796.0
2015-06-23 11:05:00,39.55,39.6,39.54,39.59,24031.0,36.4448,36.4908,36.4355,36.4816,24031.0
2015-06-23 11:10:00,39.58,39.6,39.58,39.58,7083.0,36.4724,36.4908,36.4724,36.4724,7083.0
2015-06-23 11:15:00,39.58,39.58,39.54,39.56,30465.0,36.4724,36.4724,36.4355,36.454,30465.0
2015-06-23 11:20:00,39.56,39.56,39.53,39.53,42906.0,36.454,36.454,36.4263,36.4263,42906.0
2015-06-23 11:25:00,39.54,39.56,39.52,39.56,17575.0,36.4355,36.454,36.4171,36.454,17575.0
2015-06-23 11:30:00,39.57,39.57,39.55,39.55,18715.0,36.4632,36.4632,36.4448,36.4448,18715.0
2015-06-23 11:35:00,39.55,39.56,39.54,39.54,8492.0,36.4448,36.454,36.4355,36.4355,8492.0
2015-06-23 11:40:00,39.53,39.53,39.48,39.48,47592.0,36.4263,36.4263,36.3803,36.3803,47592.0
2015-06-23 11:45:00,39.48,39.51,39.47,39.51,19116.0,36.3803,36.4079,36.371,36.4079,19116.0
2015-06-23 11:50:00,39.5,39.51,39.47,39.47,14925.0,36.3987,36.4079,36.371,36.371,14925.0
2015-06-23 11:55:00,39.47,39.52,39.47,39.5,19383.0,36.371,36.4171,36.371,36.3987,19383.0
2015-06-23 12:00:00,39.5,39.52,39.49,39.52,7280.0,36.3987,36.4171,36.3895,36.4171,7280.0
2015-06-23 12:05:00,39.51,39.51,39.47,39.47,4924.0,36.4079,36.4079,36.371,36.371,4924.0
2015-06-23 12:10:00,39.47,39.5,39.47,39.5,7996.0,36.371,36.3987,36.371,36.3987,7996.0
2015-06-23 12:15:00,39.5,39.52,39.48,39.51,20765.0,36.3987,36.4171,36.3803,36.4079,20765.0
2015-06-23 12:20:00,39.5,39.51,39.48,39.5,11844.0,36.3987,36.4079,36.3803,36.3987,11844.0
2015-06-23 12:25:00,39.5,39.54,39.5,39.54,6600.0,36.3987,36.4355,36.3987,36.4355,6600.0
2015-06-23 12:30:00,39.54,39.54,39.53,39.54,2400.0,36.4355,36.4355,36.4263,36.4355,2400.0
2015-06-23 12:35:00,39.53,39.55,39.49,39.49,18419.0,36.4263,36.4448,36.3895,36.3895,18419.0
2015-06-23 12:40:00,39.49,39.49,39.45,39.45,50099.0,36.3895,36.3895,36.3526,36.3526,50099.0
2015-06-23 12:45:00,39.46,39.47,39.46,39.46,4653.0,36.3618,36.371,36.3618,36.3618,4653.0
2015-06-23 12:50:00,39.46,39.47,39.44,39.46,12710.0,36.3618,36.371,36.3434,36.3618,12710.0
2015-06-23 12:55:00,39.46,39.46,39.44,39.45,7301.0,36.3618,36.3618,36.3434,36.3526,7301.0
2015-06-23 13:00:00,39.46,39.47,39.45,39.46,6831.0,36.3618,36.371,36.3526,36.3618,6831.0
2015-06-23 13:05:00,39.45,39.46,39.42,39.44,21200.0,36.3526,36.3618,36.325,36.3434,21200.0
2015-06-23 13:10:00,39.44,39.47,39.43,39.43,11379.0,36.3434,36.371,36.3342,36.3342,11379.0
2015-06-23 13:15:00,39.43,39.46,39.43,39.46,4100.0,36.3342,36.3618,36.3342,36.3618,4100.0
2015-06-23 13:20:00,39.46,39.5,39.45,39.5,14201.0,36.3618,36.3987,36.3526,36.3987,14201.0
2015-06-23 13:25:00,39.5,39.51,39.47,39.47,54975.0,36.3987,36.4079,36.371,36.371,54975.0
2015-06-23 13:30:00,39.47,39.48,39.46,39.47,10497.0,36.371,36.3803,36.3618,36.371,10497.0
2015-06-23 13:35:00,39.47,39.51,39.47,39.51,7733.0,36.371,36.4079,36.371,36.4079,7733.0
2015-06-23 13:40:00,39.51,39.52,39.5,39.51,9040.0,36.4079,36.4171,36.3987,36.4079,9040.0
2015-06-23 13:45:00,39.52,39.52,39.51,39.51,33018.0,36.4171,36.4171,36.4079,36.4079,33018.0
2015-06-23 13:50:00,39.51,39.52,39.51,39.52,3500.0,36.4079,36.4171,36.4079,36.4171,3500.0
2015-06-23 13:55:00,39.51,39.52,39.5,39.51,25020.0,36.4079,36.4171,36.3987,36.4079,25020.0
2015-06-23 14:00:00,39.51,39.52,39.51,39.52,6200.0,36.4079,36.4171,36.4079,36.4171,6200.0
2015-06-23 14:05:00,39.52,39.52,39.49,39.5,21589.0,36.4171,36.4171,36.3895,36.3987,21589.0
2015-06-23 14:10:00,39.49,39.51,39.49,39.51,32682.0,36.3895,36.4079,36.3895,36.4079,32682.0
2015-06-23 14:15:00,39.5,39.52,39.5,39.51,11553.0,36.3987,36.4171,36.3987,36.4079,11553.0
2015-06-23 14:20:00,39.52,39.52,39.51,39.52,3965.0,36.4171,36.4171,36.4079,36.4171,3965.0
2015-06-23 14:25:00,39.52,39.55,39.51,39.53,22301.0,36.4171,36.4448,36.4079,36.4263,22301.0
2015-06-23 14:30:00,39.53,39.53,39.5,39.52,20405.0,36.4263,36.4263,36.3987,36.4171,20405.0
2015-06-23 14:35:00,39.52,39.56,39.51,39.54,17741.0,36.4171,36.454,36.4079,36.4355,17741.0
2015-06-23 14:40:00,39.54,39.58,39.53,39.58,11574.0,36.4355,36.4724,36.4263,36.4724,11574.0
2015-06-23 14:45:00,39.58,39.58,39.56,39.56,9856.0,36.4724,36.4724,36.454,36.454,9856.0
2015-06-23 14:50:00,39.56,39.58,39.55,39.55,12580.0,36.454,36.4724,36.4448,36.4448,12580.0
2015-06-23 14:55:00,39.55,39.57,39.55,39.55,13723.0,36.4448,36.4632,36.4448,36.4448,13723.0
2015-06-23 15:00:00,39.55,39.56,39.52,39.54,24791.0,36.4448,36.454,36.4171,36.4355,24791.0
2015-06-23 15:05:00,39.54,39.54,39.52,39.54,14327.0,36.4355,36.4355,36.4171,36.4355,14327.0
2015-06-23 15:10:00,39.54,39.55,39.53,39.53,19072.0,36.4355,36.4448,36.4263,36.4263,19072.0
2015-06-23 15:15:00,39.53,39.61,39.53,39.58,126393.0,36.4263,36.5001,36.4263,36.4724,126393.0
2015-06-23 15:20:00,39.58,39.61,39.57,39.6,17904.0,36.4724,36.5001,36.4632,36.4908,17904.0
2015-06-23 15:25:00,39.6,39.6,39.58,39.59,9483.0,36.4908,36.4908,36.4724,36.4816,9483.0
2015-06-23 15:30:00,39.58,39.61,39.58,39.61,34780.0,36.4724,36.5001,36.4724,36.5001,34780.0
2015-06-23 15:35:00,39.6,39.61,39.58,39.58,55655.0,36.4908,36.5001,36.4724,36.4724,55655.0
2015-06-23 15:40:00,39.58,39.6,39.58,39.6,15007.0,36.4724,36.4908,36.4724,36.4908,15007.0
2015-06-23 15:45:00,39.59,39.61,39.59,39.6,25412.0,36.4816,36.5001,36.4816,36.4908,25412.0
2015-06-23 15:50:00,39.6,39.62,39.6,39.61,83992.0,36.4908,36.5093,36.4908,36.5001,83992.0
2015-06-23 15:55:00,39.61,39.62,39.59,39.6,113017.0,36.5001,36.5093,36.4816,36.4908,113017.0
2015-06-24 09:30:00,39.47,39.55,39.44,39.5,20287.0,36.371,36.4448,36.3434,36.3987,20287.0
2015-06-24 09:35:00,39.49,39.5,39.41,39.42,24440.0,36.3895,36.3987,36.3158,36.325,24440.0
2015-06-24 09:40:00,39.42,39.43,39.37,39.37,12131.0,36.325,36.3342,36.2789,36.2789,12131.0
2015-06-24 09:45:00,39.37,39.38,39.31,39.36,16149.0,36.2789,36.2881,36.2236,36.2697,16149.0
2015-06-24 09:50:00,39.37,39.39,39.34,39.36,9520.0,36.2789,36.2973,36.2513,36.2697,9520.0
2015-06-24 09:55:00,39.37,39.42,39.36,39.41,19501.0,36.2789,36.325,36.2697,36.3158,19501.0
2015-06-24 10:00:00,39.42,39.42,39.36,39.38,72078.0,36.325,36.325,36.2697,36.2881,72078.0
2015-06-24 10:05:00,39.38,39.38,39.31,39.32,8989.0,36.2881,36.2881,36.2236,36.2328,8989.0
2015-06-24 10:10:00,39.32,39.37,39.29,39.37,17385.0,36.2328,36.2789,36.2052,36.2789,17385.0
2015-06-24 10:15:00,39.36,39.36,39.32,39.35,8809.0,36.2697,36.2697,36.2328,36.2605,8809.0
2015-06-24 10:20:00,39.37,39.39,39.35,39.38,15577.0,36.2789,36.2973,36.2605,36.2881,15577.0
2015-06-24 10:25:00,39.38,39.46,39.36,39.45,10070.0,36.2881,36.3618,36.2697,36.3526,10070.0
2015-06-24 10:30:00,39.45,39.49,39.44,39.46,17309.0,36.3526,36.3895,36.3434,36.3618,17309.0
2015-06-24 10:35:00,39.46,39.47,39.41,39.45,34401.0,36.3618,36.371,36.3158,36.3526,34401.0
2015-06-24 10:40:00,39.45,39.48,39.43,39.43,8089.0,36.3526,36.3803,36.3342,36.3342,8089.0
2015-06-24 10:45:00,39.42,39.43,39.37,39.37,36198.0,36.325,36.3342,36.2789,36.2789,36198.0
2015-06-24 10:50:00,39.37,39.37,39.31,39.31,17245.0,36.2789,36.2789,36.2236,36.2236,17245.0
2015-06-24 10:55:00,39.32,39.34,39.32,39.34,7313.0,36.2328,36.2513,36.2328,36.2513,7313.0
2015-06-24 11:00:00,39.33,39.34,39.28,39.32,17649.0,36.242,36.2513,36.196,36.2328,17649.0
2015-06-24 11:05:00,39.32,39.33,39.29,39.3,5410.0,36.2328,36.242,36.2052,36.2144,5410.0
2015-06-24 11:10:00,39.29,39.3,39.26,39.3,17469.0,36.2052,36.2144,36.1775,36.2144,17469.0
2015-06-24 11:15:00,39.29,39.29,39.24,39.24,35204.0,36.2052,36.2052,36.1591,36.1591,35204.0
2015-06-24 11:20:00,39.23,39.25,39.23,39.23,7399.0,36.1499,36.1683,36.1499,36.1499,7399.0
2015-06-24 11:25:00,39.24,39.29,39.24,39.29,8370.0,36.1591,36.2052,36.1591,36.2052,8370.0
2015-06-24 11:30:00,39.31,39.33,39.31,39.31,12205.0,36.2236,36.242,36.2236,36.2236,12205.0
2015-06-24 11:35:00,39.32,39.33,39.31,39.32,25156.0,36.2328,36.242,36.2236,36.2328,25156.0
2015-06-24 11:40:00,39.31,39.36,39.3,39.35,18811.0,36.2236,36.2697,36.2144,36.2605,18811.0
2015-06-24 11:45:00,39.34,39.35,39.33,39.34,5557.0,36.2513,36.2605,36.242,36.2513,5557.0
2015-06-24 11:50:00,39.34,39.34,39.29,39.29,2532.0,36.2513,36.2513,36.2052,36.2052,2532.0
2015-06-24 11:55:00,39.29,39.3,39.23,39.24,12089.0,36.2052,36.2144,36.1499,36.1591,12089.0
2015-06-24 12:00:00,39.23,39.24,39.2,39.22,6974.0,36.1499,36.1591,36.1222,36.1407,6974.0
2015-06-24 12:05:00,39.22,39.22,39.21,39.21,4707.0,36.1407,36.1407,36.1315,36.1315,4707.0
2015-06-24 12:10:00,39.21,39.25,39.2,39.23,12827.0,36.1315,36.1683,36.1222,36.1499,12827.0
2015-06-24 12:15:00,39.23,39.23,39.18,39.19,10673.0,36.1499,36.1499,36.1038,36.113,10673.0
2015-06-24 12:20:00,39.19,39.19,39.16,39.16,4440.0,36.113,36.113,36.0854,36.0854,4440.0
2015-06-24 12:25:00,39.16,39.16,39.12,39.13,34279.0,36.0854,36.0854,36.0485,36.0577,34279.0
2015-06-24 12:30:00,39.12,39.14,39.11,39.14,6900.0,36.0485,36.067,36.0393,36.067,6900.0
2015-06-24 12:35:00,39.14,39.17,39.13,39.16,11926.0,36.067,36.0946,36.0577,36.0854,11926.0
2015-06-24 12:40:00,39.16,39.17,39.15,39.17,3129.0,36.0854,36.0946,36.0762,36.0946,3129.0
2015-06-24 12:45:00,39.17,39.18,39.15,39.16,13208.0,36.0946,36.1038,36.0762,36.0854,13208.0
2015-06-24 12:50:00,39.15,39.16,39.12,39.13,3715.0,36.0762,36.0854,36.0485,36.0577,3715.0
2015-06-24 12:55:00,39.13,39.14,39.12,39.14,4067.0,36.0577,36.067,36.0485,36.067,4067.0
2015-06-24 13:00:00,39.13,39.14,39.12,39.13,2203.0,36.0577,36.067,36.0485,36.0577,2203.0
2015-06-24 13:05:00,39.13,39.16,39.12,39.15,7535.0,36.0577,36.0854,36.0485,36.0762,7535.0
2015-06-24 13:10:00,39.14,39.14,39.13,39.14,3361.0,36.067,36.067,36.0577,36.067,3361.0
2015-06-24 13:15:00,39.14,39.14,39.11,39.12,4500.0,36.067,36.067,36.0393,36.0485,4500.0
2015-06-24 13:20:00,39.12,39.12,39.07,39.07,6773.0,36.0485,36.0485,36.0024,36.0024,6773.0
2015-06-24 13:25:00,39.07,39.07,39.02,39.04,27461.0,36.0024,36.0024,35.9564,35.9748,27461.0
2015-06-24 13:30:00,39.04,39.06,39.03,39.06,8719.0,35.9748,35.9932,35.9656,35.9932,8719.0
2015-06-24 13:35:00,39.06,39.09,39.06,39.07,7473.0,35.9932,36.0209,35.9932,36.0024,7473.0
2015-06-24 13:40:00,39.06,39.13,39.06,39.12,94983.0,35.9932,36.0577,35.9932,36.0485,94983.0
2015-06-24 13:45:00,39.12,39.18,39.12,39.18,58146.0,36.0485,36.1038,36.0485,36.1038,58146.0
2015-06-24 13:50:00,39.18,39.29,39.17,39.27,63258.0,36.1038,36.2052,36.0946,36.1867,63258.0
2015-06-24 13:55:00,39.26,39.27,39.25,39.27,31875.0,36.1775,36.1867,36.1683,36.1867,31875.0
2015-06-24 14:00:00,39.27,39.3,39.26,39.29,44607.0,36.1867,36.2144,36.1775,36.2052,44607.0
2015-06-24 14:05:00,39.3,39.33,39.28,39.3,71844.0,36.2144,36.242,36.196,36.2144,71844.0
2015-06-24 14:10:00,39.3,39.42,39.29,39.39,210335.0,36.2144,36.325,36.2052,36.2973,210335.0
2015-06-24 14:15:00,39.41,39.75,39.36,39.71,304400.0,36.3158,36.6291,36.2697,36.5922,304400.0
2015-06-24 14:20:00,39.71,39.97,39.68,39.75,337440.0,36.5922,36.8318,36.5646,36.6291,337440.0
2015-06-24 14:25:00,39.75,39.75,39.67,39.7,126736.0,36.6291,36.6291,36.5553,36.583,126736.0
2015-06-24 14:30:00,39.69,39.75,39.63,39.75,105263.0,36.5738,36.6291,36.5185,36.6291,105263.0
2015-06-24 14:35:00,39.75,40.06,39.73,39.95,236654.0,36.6291,36.9147,36.6106,36.8134,236654.0
2015-06-24 14:40:00,39.96,39.97,39.81,39.82,107044.0,36.8226,36.8318,36.6843,36.6936,107044.0
2015-06-24 14:45:00,39.82,40.0,39.79,39.99,121301.0,36.6936,36.8594,36.6659,36.8502,121301.0
2015-06-24 14:50:00,39.99,40.27,39.98,40.16,150050.0,36.8502,37.1082,36.841,37.0069,150050.0
2015-06-24 14:55:00,40.16,40.34,40.14,40.2,138296.0,37.0069,37.1727,36.9884,37.0437,138296.0
2015-06-24 15:00:00,40.2,40.2,39.91,39.95,152456.0,37.0437,37.0437,36.7765,36.8134,152456.0
2015-06-24 15:05:00,39.96,40.03,39.9,40.01,148988.0,36.8226,36.8871,36.7673,36.8686,148988.0
2015-06-24 15:10:00,40.02,40.17,40.0,40.12,118994.0,36.8779,37.0161,36.8594,36.97,118994.0
2015-06-24 15:15:00,40.12,40.26,40.07,40.25,156040.0,36.97,37.099,36.9239,37.0898,156040.0
2015-06-24 15:20:00,40.26,40.31,40.25,40.26,107447.0,37.099,37.1451,37.0898,37.099,107447.0
2015-06-24 15:25:00,40.26,40.4,40.26,40.33,144019.0,37.099,37.228,37.099,37.1635,144019.0
2015-06-24 15:30:00,40.32,40.45,40.32,40.35,272240.0,37.1543,37.2741,37.1543,37.182,272240.0
2015-06-24 15:35:00,40.34,40.38,40.22,40.23,228156.0,37.1727,37.2096,37.0622,37.0714,228156.0
2015-06-24 15:40:00,40.23,40.33,40.22,40.32,151083.0,37.0714,37.1635,37.0622,37.1543,151083.0
2015-06-24 15:45:00,40.33,40.35,40.28,40.28,234662.0,37.1635,37.182,37.1174,37.1174,234662.0
2015-06-24 15:50:00,40.28,40.32,40.22,40.32,298310.0,37.1174,37.1543,37.0622,37.1543,298310.0
2015-06-24 15:55:00,40.32,40.32,40.18,40.2,825410.0,37.1543,37.1543,37.0253,37.0437,825410.0
2015-06-25 09:30:00,39.8,39.92,39.54,39.54,176023.0,36.6751,36.7857,36.4355,36.4355,176023.0
2015-06-25 09:35:00,39.51,39.52,39.38,39.46,90538.0,36.4079,36.4171,36.2881,36.3618,90538.0
2015-06-25 09:40:00,39.45,39.49,39.4,39.48,40397.0,36.3526,36.3895,36.3065,36.3803,40397.0
2015-06-25 09:45:00,39.48,39.62,39.48,39.61,87985.0,36.3803,36.5093,36.3803,36.5001,87985.0
2015-06-25 09:50:00,39.6,39.68,39.59,39.64,35397.0,36.4908,36.5646,36.4816,36.5277,35397.0
2015-06-25 09:55:00,39.65,39.69,39.63,39.69,17460.0,36.5369,36.5738,36.5185,36.5738,17460.0
2015-06-25 10:00:00,39.69,39.69,39.6,39.64,18593.0,36.5738,36.5738,36.4908,36.5277,18593.0
2015-06-25 10:05:00,39.63,39.87,39.6,39.86,77665.0,36.5185,36.7396,36.4908,36.7304,77665.0
2015-06-25 10:10:00,39.86,39.9,39.79,39.9,55839.0,36.7304,36.7673,36.6659,36.7673,55839.0
2015-06-25 10:15:00,39.88,39.9,39.82,39.84,46495.0,36.7489,36.7673,36.6936,36.712,46495.0
2015-06-25 10:20:00,39.83,39.89,39.83,39.88,46603.0,36.7028,36.7581,36.7028,36.7489,46603.0
2015-06-25 10:25:00,39.88,39.88,39.84,39.87,31711.0,36.7489,36.7489,36.712,36.7396,31711.0
2015-06-25 10:30:00,39.86,39.87,39.75,39.76,38358.0,36.7304,36.7396,36.6291,36.6383,38358.0
2015-06-25 10:35:00,39.77,39.8,39.68,39.68,47954.0,36.6475,36.6751,36.5646,36.5646,47954.0
2015-06-25 10:40:00,39.68,39.69,39.66,39.67,12057.0,36.5646,36.5738,36.5461,36.5553,12057.0
2015-06-25 10:45:00,39.68,39.76,39.66,39.76,46194.0,36.5646,36.6383,36.5461,36.6383,46194.0
2015-06-25 10:50:00,39.76,39.76,39.72,39.73,8282.0,36.6383,36.6383,36.6014,36.6106,8282.0
2015-06-25 10:55:00,39.73,39.78,39.72,39.78,23622.0,36.6106,36.6567,36.6014,36.6567,23622.0
2015-06-25 11:00:00,39.78,39.88,39.77,39.88,33300.0,36.6567,36.7489,36.6475,36.7489,33300.0
2015-06-25 11:05:00,39.88,39.96,39.88,39.95,76479.0,36.7489,36.8226,36.7489,36.8134,76479.0
2015-06-25 11:10:00,39.95,40.08,39.95,40.06,145295.0,36.8134,36.9331,36.8134,36.9147,145295.0
2015-06-25 11:15:00,40.06,40.09,40.04,40.09,42417.0,36.9147,36.9424,36.8963,36.9424,42417.0
2015-06-25 11:20:00,40.08,40.23,40.08,40.19,138431.0,36.9331,37.0714,36.9331,37.0345,138431.0
2015-06-25 11:25:00,40.18,40.19,40.11,40.15,41251.0,37.0253,37.0345,36.9608,36.9977,41251.0
2015-06-25 11:30:00,40.16,40.21,40.15,40.2,50994.0,37.0069,37.0529,36.9977,37.0437,50994.0
2015-06-25 11:35:00,40.21,40.27,40.19,40.26,46249.0,37.0529,37.1082,37.0345,37.099,46249.0
2015-06-25 11:40:00,40.25,40.3,40.24,40.26,34096.0,37.0898,37.1359,37.0806,37.099,34096.0
2015-06-25 11:45:00,40.26,40.4,40.25,40.4,52588.0,37.099,37.228,37.0898,37.228,52588.0
2015-06-25 11:50:00,40.4,40.42,40.38,40.39,47355.0,37.228,37.2465,37.2096,37.2188,47355.0
2015-06-25 11:55:00,40.39,40.49,40.38,40.48,64902.0,37.2188,37.311,37.2096,37.3017,64902.0
2015-06-25 12:00:00,40.47,40.52,40.37,40.37,52325.0,37.2925,37.3386,37.2004,37.2004,52325.0
2015-06-25 12:05:00,40.37,40.4,40.31,40.37,46683.0,37.2004,37.228,37.1451,37.2004,46683.0
2015-06-25 12:10:00,40.36,40.44,40.36,40.43,36018.0,37.1912,37.2649,37.1912,37.2557,36018.0
2015-06-25 12:15:00,40.43,40.46,40.4,40.41,46943.0,37.2557,37.2833,37.228,37.2372,46943.0
2015-06-25 12:20:00,40.42,40.46,40.39,40.41,54285.0,37.2465,37.2833,37.2188,37.2372,54285.0
2015-06-25 12:25:00,40.41,40.45,40.38,40.39,92592.0,37.2372,37.2741,37.2096,37.2188,92592.0
2015-06-25 12:30:00,40.41,40.41,40.31,40.34,36749.0,37.2372,37.2372,37.1451,37.1727,36749.0
2015-06-25 12:35:00,40.34,40.38,40.32,40.37,32342.0,37.1727,37.2096,37.1543,37.2004,32342.0
2015-06-25 12:40:00,40.37,40.37,40.31,40.33,31849.0,37.2004,37.2004,37.1451,37.1635,31849.0
2015-06-25 12:45:00,40.33,40.36,40.32,40.32,26824.0,37.1635,37.1912,37.1543,37.1543,26824.0
2015-06-25 12:50:00,40.32,40.33,40.25,40.25,17161.0,37.1543,37.1635,37.0898,37.0898,17161.0
2015-06-25 12:55:00,40.25,40.25,40.2,40.2,19141.0,37.0898,37.0898,37.0437,37.0437,19141.0
2015-06-25 13:00:00,40.2,40.25,40.16,40.23,51371.0,37.0437,37.0898,37.0069,37.0714,51371.0
2015-06-25 13:05:00,40.23,40.24,40.16,40.18,21100.0,37.0714,37.0806,37.0069,37.0253,21100.0
2015-06-25 13:10:00,40.17,40.22,40.17,40.2,22351.0,37.0161,37.0622,37.0161,37.0437,22351.0
2015-06-25 13:15:00,40.2,40.36,40.2,40.35,44401.0,37.0437,37.1912,37.0437,37.182,44401.0
2015-06-25 13:20:00,40.36,40.43,40.29,40.3,56346.0,37.1912,37.2557,37.1267,37.1359,56346.0
2015-06-25 13:25:00,40.31,40.32,40.29,40.3,16980.0,37.1451,37.1543,37.1267,37.1359,16980.0
2015-06-25 13:30:00,40.3,40.3,40.25,40.25,11503.0,37.1359,37.1359,37.0898,37.0898,11503.0
2015-06-25 13:35:00,40.25,40.27,40.23,40.26,27921.0,37.0898,37.1082,37.0714,37.099,27921.0
2015-06-25 13:40:00,40.25,40.3,40.22,40.23,89667.0,37.0898,37.1359,37.0622,37.0714,89667.0
2015-06-25 13:45:00,40.22,40.24,40.15,40.18,59287.0,37.0622,37.0806,36.9977,37.0253,59287.0
2015-06-25 13:50:00,40.18,40.19,40.15,40.15,34344.0,37.0253,37.0345,36.9977,36.9977,34344.0
2015-06-25 13:55:00,40.16,40.21,40.16,40.2,22015.0,37.0069,37.0529,37.0069,37.0437,22015.0
2015-06-25 14:00:00,40.21,40.21,40.18,40.19,25280.0,37.0529,37.0529,37.0253,37.0345,25280.0
2015-06-25 14:05:00,40.2,40.2,40.15,40.18,57750.0,37.0437,37.0437,36.9977,37.0253,57750.0
2015-06-25 14:10:00,40.18,40.19,40.15,40.18,30911.0,37.0253,37.0345,36.9977,37.0253,30911.0
2015-06-25 14:15:00,40.17,40.18,40.16,40.16,7862.0,37.0161,37.0253,37.0069,37.0069,7862.0
2015-06-25 14:20:00,40.16,40.16,40.14,40.15,60443.0,37.0069,37.0069,36.9884,36.9977,60443.0
2015-06-25 14:25:00,40.15,40.16,40.13,40.15,68433.0,36.9977,37.0069,36.9792,36.9977,68433.0
2015-06-25 14:30:00,40.16,40.16,40.09,40.1,125365.0,37.0069,37.0069,36.9424,36.9516,125365.0
2015-06-25 14:35:00,40.1,40.15,40.09,40.14,55742.0,36.9516,36.9977,36.9424,36.9884,55742.0
2015-06-25 14:40:00,40.14,40.26,40.13,40.26,55383.0,36.9884,37.099,36.9792,37.099,55383.0
2015-06-25 14:45:00,40.25,40.26,40.22,40.22,22697.0,37.0898,37.099,37.0622,37.0622,22697.0
2015-06-25 14:50:00,40.23,40.29,40.22,40.29,65727.0,37.0714,37.1267,37.0622,37.1267,65727.0
2015-06-25 14:55:00,40.28,40.31,40.23,40.3,53520.0,37.1174,37.1451,37.0714,37.1359,53520.0
2015-06-25 15:00:00,40.3,40.36,40.27,40.33,47294.0,37.1359,37.1912,37.1082,37.1635,47294.0
2015-06-25 15:05:00,40.34,40.36,40.3,40.31,53365.0,37.1727,37.1912,37.1359,37.1451,53365.0
2015-06-25 15:10:00,40.31,40.32,40.26,40.26,68665.0,37.1451,37.1543,37.099,37.099,68665.0
2015-06-25 15:15:00,40.27,40.28,40.22,40.23,34952.0,37.1082,37.1174,37.0622,37.0714,34952.0
2015-06-25 15:20:00,40.23,40.24,40.21,40.22,23731.0,37.0714,37.0806,37.0529,37.0622,23731.0
2015-06-25 15:25:00,40.21,40.22,40.18,40.21,43388.0,37.0529,37.0622,37.0253,37.0529,43388.0
2015-06-25 15:30:00,40.2,40.21,40.17,40.19,79149.0,37.0437,37.0529,37.0161,37.0345,79149.0
2015-06-25 15:35:00,40.19,40.21,40.15,40.16,54616.0,37.0345,37.0529,36.9977,37.0069,54616.0
2015-06-25 15:40:00,40.16,40.2,40.15,40.2,288360.0,37.0069,37.0437,36.9977,37.0437,288360.0
2015-06-25 15:45:00,40.19,40.2,40.16,40.17,59972.0,37.0345,37.0437,37.0069,37.0161,59972.0
2015-06-25 15:50:00,40.16,40.17,40.12,40.12,131518.0,37.0069,37.0161,36.97,36.97,131518.0
2015-06-25 15:55:00,40.12,40.13,40.04,40.06,436804.0,36.97,36.9792,36.8963,36.9147,436804.0
2015-06-26 09:30:00,40.0,40.17,39.89,40.0,35938.0,36.9515,37.1086,36.8499,36.9515,35938.0
2015-06-26 09:35:00,40.0,40.04,39.99,40.02,24924.0,36.9515,36.9885,36.9423,36.97,24924.0
2015-06-26 09:40:00,40.02,40.06,39.96,39.99,34168.0,36.97,37.007,36.9146,36.9423,34168.0
2015-06-26 09:45:00,39.99,39.99,39.93,39.96,19175.0,36.9423,36.9423,36.8869,36.9146,19175.0
2015-06-26 09:50:00,39.96,40.02,39.96,40.02,33963.0,36.9146,36.97,36.9146,36.97,33963.0
2015-06-26 09:55:00,40.02,40.1,40.02,40.09,36142.0,36.97,37.0439,36.97,37.0347,36142.0
2015-06-26 10:00:00,40.09,40.13,40.05,40.08,56132.0,37.0347,37.0716,36.9977,37.0254,56132.0
2015-06-26 10:05:00,40.08,40.08,40.05,40.06,27880.0,37.0254,37.0254,36.9977,37.007,27880.0
2015-06-26 10:10:00,40.06,40.06,39.98,39.99,29471.0,37.007,37.007,36.9331,36.9423,29471.0
2015-06-26 10:15:00,39.99,40.05,39.97,39.98,32262.0,36.9423,36.9977,36.9238,36.9331,32262.0
2015-06-26 10:20:00,39.99,40.0,39.93,39.95,18529.0,36.9423,36.9515,36.8869,36.9053,18529.0
2015-06-26 10:25:00,39.95,40.01,39.95,40.01,29276.0,36.9053,36.9608,36.9053,36.9608,29276.0
2015-06-26 10:30:00,40.01,40.02,39.97,39.98,19245.0,36.9608,36.97,36.9238,36.9331,19245.0
2015-06-26 10:35:00,39.97,40.09,39.97,40.08,41519.0,36.9238,37.0347,36.9238,37.0254,41519.0
2015-06-26 10:40:00,40.07,40.09,40.01,40.01,23082.0,37.0162,37.0347,36.9608,36.9608,23082.0
2015-06-26 10:45:00,40.02,40.02,39.98,39.99,45841.0,36.97,36.97,36.9331,36.9423,45841.0
2015-06-26 10:50:00,39.99,40.03,39.97,40.02,125620.0,36.9423,36.9792,36.9238,36.97,125620.0
2015-06-26 10:55:00,40.01,40.02,39.96,39.96,24447.0,36.9608,36.97,36.9146,36.9146,24447.0
2015-06-26 11:00:00,39.97,39.99,39.95,39.99,16864.0,36.9238,36.9423,36.9053,36.9423,16864.0
2015-06-26 11:05:00,39.99,40.01,39.98,40.0,25862.0,36.9423,36.9608,36.9331,36.9515,25862.0
2015-06-26 11:10:00,40.0,40.02,39.98,40.01,19571.0,36.9515,36.97,36.9331,36.9608,19571.0
2015-06-26 11:15:00,40.01,40.01,39.98,40.01,77228.0,36.9608,36.9608,36.9331,36.9608,77228.0
2015-06-26 11:20:00,40.01,40.02,39.98,39.99,61818.0,36.9608,36.97,36.9331,36.9423,61818.0
2015-06-26 11:25:00,39.99,40.02,39.99,40.0,15397.0,36.9423,36.97,36.9423,36.9515,15397.0
2015-06-26 11:30:00,40.01,40.02,39.99,40.01,28339.0,36.9608,36.97,36.9423,36.9608,28339.0
2015-06-26 11:35:00,40.01,40.02,40.0,40.02,22207.0,36.9608,36.97,36.9515,36.97,22207.0
2015-06-26 11:40:00,40.02,40.02,39.96,39.99,37408.0,36.97,36.97,36.9146,36.9423,37408.0
2015-06-26 11:45:00,39.99,39.99,39.94,39.95,24918.0,36.9423,36.9423,36.8961,36.9053,24918.0
2015-06-26 11:50:00,39.94,39.96,39.91,39.92,32598.0,36.8961,36.9146,36.8684,36.8776,32598.0
2015-06-26 11:55:00,39.93,39.95,39.91,39.95,24340.0,36.8869,36.9053,36.8684,36.9053,24340.0
2015-06-26 12:00:00,39.94,39.97,39.92,39.96,20643.0,36.8961,36.9238,36.8776,36.9146,20643.0
2015-06-26 12:05:00,39.96,39.96,39.93,39.94,31936.0,36.9146,36.9146,36.8869,36.8961,31936.0
2015-06-26 12:10:00,39.94,39.95,39.91,39.91,15200.0,36.8961,36.9053,36.8684,36.8684,15200.0
2015-06-26 12:15:00,39.91,39.92,39.84,39.88,51245.0,36.8684,36.8776,36.8037,36.8407,51245.0
2015-06-26 12:20:00,39.88,39.88,39.83,39.83,20144.0,36.8407,36.8407,36.7945,36.7945,20144.0
2015-06-26 12:25:00,39.83,39.88,39.83,39.87,7509.0,36.7945,36.8407,36.7945,36.8314,7509.0
2015-06-26 12:30:00,39.88,39.89,39.86,39.88,27274.0,36.8407,36.8499,36.8222,36.8407,27274.0
2015-06-26 12:35:00,39.89,39.89,39.86,39.87,26401.0,36.8499,36.8499,36.8222,36.8314,26401.0
2015-06-26 12:40:00,39.88,39.91,39.86,39.87,23582.0,36.8407,36.8684,36.8222,36.8314,23582.0
2015-06-26 12:45:00,39.88,39.9,39.87,39.9,7830.0,36.8407,36.8592,36.8314,36.8592,7830.0
2015-06-26 12:50:00,39.89,39.9,39.87,39.88,21093.0,36.8499,36.8592,36.8314,36.8407,21093.0
2015-06-26 12:55:00,39.88,39.88,39.84,39.84,27422.0,36.8407,36.8407,36.8037,36.8037,27422.0
2015-06-26 13:00:00,39.84,39.88,39.82,39.84,16466.0,36.8037,36.8407,36.7853,36.8037,16466.0
2015-06-26 13:05:00,39.85,39.85,39.82,39.83,6709.0,36.813,36.813,36.7853,36.7945,6709.0
2015-06-26 13:10:00,39.83,39.83,39.81,39.82,9311.0,36.7945,36.7945,36.776,36.7853,9311.0
2015-06-26 13:15:00,39.82,39.84,39.81,39.82,8615.0,36.7853,36.8037,36.776,36.7853,8615.0
2015-06-26 13:20:00,39.81,39.82,39.77,39.79,15300.0,36.776,36.7853,36.7391,36.7575,15300.0
2015-06-26 13:25:00,39.79,39.84,39.79,39.84,7302.0,36.7575,36.8037,36.7575,36.8037,7302.0
2015-06-26 13:30:00,39.85,39.85,39.82,39.82,8184.0,36.813,36.813,36.7853,36.7853,8184.0
2015-06-26 13:35:00,39.82,39.83,39.81,39.82,4735.0,36.7853,36.7945,36.776,36.7853,4735.0
2015-06-26 13:40:00,39.81,39.88,39.81,39.86,15886.0,36.776,36.8407,36.776,36.8222,15886.0
2015-06-26 13:45:00,39.86,39.87,39.84,39.84,9362.0,36.8222,36.8314,36.8037,36.8037,9362.0
2015-06-26 13:50:00,39.85,39.89,39.85,39.87,15393.0,36.813,36.8499,36.813,36.8314,15393.0
2015-06-26 13:55:00,39.87,39.88,39.85,39.88,12500.0,36.8314,36.8407,36.813,36.8407,12500.0
2015-06-26 14:00:00,39.88,39.89,39.86,39.88,12878.0,36.8407,36.8499,36.8222,36.8407,12878.0
2015-06-26 14:05:00,39.87,39.9,39.86,39.9,17977.0,36.8314,36.8592,36.8222,36.8592,17977.0
2015-06-26 14:10:00,39.9,39.94,39.89,39.94,22982.0,36.8592,36.8961,36.8499,36.8961,22982.0
2015-06-26 14:15:00,39.93,39.94,39.9,39.9,19842.0,36.8869,36.8961,36.8592,36.8592,19842.0
2015-06-26 14:20:00,39.9,39.94,39.89,39.94,10711.0,36.8592,36.8961,36.8499,36.8961,10711.0
2015-06-26 14:25:00,39.93,39.94,39.92,39.94,14531.0,36.8869,36.8961,36.8776,36.8961,14531.0
2015-06-26 14:30:00,39.94,39.99,39.93,39.97,17596.0,36.8961,36.9423,36.8869,36.9238,17596.0
2015-06-26 14:35:00,39.97,39.98,39.94,39.98,10401.0,36.9238,36.9331,36.8961,36.9331,10401.0
2015-06-26 14:40:00,39.97,39.98,39.95,39.95,15019.0,36.9238,36.9331,36.9053,36.9053,15019.0
2015-06-26 14:45:00,39.94,39.98,39.93,39.98,19856.0,36.8961,36.9331,36.8869,36.9331,19856.0
2015-06-26 14:50:00,39.98,39.99,39.96,39.97,15925.0,36.9331,36.9423,36.9146,36.9238,15925.0
2015-06-26 14:55:00,39.96,39.97,39.95,39.96,11990.0,36.9146,36.9238,36.9053,36.9146,11990.0
2015-06-26 15:00:00,39.96,40.01,39.95,40.01,14289.0,36.9146,36.9608,36.9053,36.9608,14289.0
2015-06-26 15:05:00,40.02,40.06,40.02,40.05,11595.0,36.97,37.007,36.97,36.9977,11595.0
2015-06-26 15:10:00,40.05,40.06,40.0,40.02,17432.0,36.9977,37.007,36.9515,36.97,17432.0
2015-06-26 15:15:00,40.01,40.03,40.0,40.03,15066.0,36.9608,36.9792,36.9515,36.9792,15066.0
2015-06-26 15:20:00,40.03,40.04,40.0,40.02,30448.0,36.9792,36.9885,36.9515,36.97,30448.0
2015-06-26 15:25:00,40.02,40.03,40.0,40.02,15013.0,36.97,36.9792,36.9515,36.97,15013.0
2015-06-26 15:30:00,40.02,40.03,39.98,40.01,45441.0,36.97,36.9792,36.9331,36.9608,45441.0
2015-06-26 15:35:00,40.0,40.01,39.95,39.96,26623.0,36.9515,36.9608,36.9053,36.9146,26623.0
2015-06-26 15:40:00,39.96,39.99,39.94,39.98,43135.0,36.9146,36.9423,36.8961,36.9331,43135.0
2015-06-26 15:45:00,39.98,40.03,39.98,40.02,90339.0,36.9331,36.9792,36.9331,36.97,90339.0
2015-06-26 15:50:00,40.02,40.05,40.0,40.05,180397.0,36.97,36.9977,36.9515,36.9977,180397.0
2015-06-26 15:55:00,40.05,40.06,40.01,40.02,154267.0,36.9977,37.007,36.9608,36.97,154267.0
2015-06-29 09:30:00,39.6,39.77,39.49,39.76,45795.0,36.582,36.7391,36.4804,36.7298,45795.0
2015-06-29 09:35:00,39.74,39.78,39.6,39.67,25901.0,36.7113,36.7483,36.582,36.6467,25901.0
2015-06-29 09:40:00,39.65,39.8,39.65,39.75,33851.0,36.6282,36.7668,36.6282,36.7206,33851.0
2015-06-29 09:45:00,39.75,39.79,39.73,39.78,42345.0,36.7206,36.7575,36.7021,36.7483,42345.0
2015-06-29 09:50:00,39.78,39.79,39.69,39.7,14866.0,36.7483,36.7575,36.6652,36.6744,14866.0
2015-06-29 09:55:00,39.69,39.69,39.59,39.6,21382.0,36.6652,36.6652,36.5728,36.582,21382.0
2015-06-29 10:00:00,39.59,39.66,39.58,39.65,20847.0,36.5728,36.6374,36.5635,36.6282,20847.0
2015-06-29 10:05:00,39.65,39.74,39.62,39.63,18366.0,36.6282,36.7113,36.6005,36.6097,18366.0
2015-06-29 10:10:00,39.63,39.64,39.59,39.63,8901.0,36.6097,36.619,36.5728,36.6097,8901.0
2015-06-29 10:15:00,39.63,39.68,39.59,39.59,22981.0,36.6097,36.6559,36.5728,36.5728,22981.0
2015-06-29 10:20:00,39.59,39.65,39.59,39.65,22032.0,36.5728,36.6282,36.5728,36.6282,22032.0
2015-06-29 10:25:00,39.66,39.66,39.6,39.61,21600.0,36.6374,36.6374,36.582,36.5913,21600.0
2015-06-29 10:30:00,39.6,39.63,39.54,39.56,33332.0,36.582,36.6097,36.5266,36.5451,33332.0
2015-06-29 10:35:00,39.56,39.6,39.55,39.59,12835.0,36.5451,36.582,36.5358,36.5728,12835.0
2015-06-29 10:40:00,39.58,39.59,39.55,39.58,20279.0,36.5635,36.5728,36.5358,36.5635,20279.0
2015-06-29 10:45:00,39.57,39.63,39.57,39.59,16952.0,36.5543,36.6097,36.5543,36.5728,16952.0
2015-06-29 10:50:00,39.57,39.6,39.56,39.56,7361.0,36.5543,36.582,36.5451,36.5451,7361.0
2015-06-29 10:55:00,39.56,39.56,39.49,39.49,13019.0,36.5451,36.5451,36.4804,36.4804,13019.0
2015-06-29 11:00:00,39.5,39.51,39.46,39.46,19608.0,36.4896,36.4989,36.4527,36.4527,19608.0
2015-06-29 11:05:00,39.45,39.5,39.42,39.43,18697.0,36.4434,36.4896,36.4157,36.425,18697.0
2015-06-29 11:10:00,39.42,39.46,39.4,39.41,25081.0,36.4157,36.4527,36.3973,36.4065,25081.0
2015-06-29 11:15:00,39.41,39.47,39.41,39.45,33891.0,36.4065,36.4619,36.4065,36.4434,33891.0
2015-06-29 11:20:00,39.45,39.49,39.44,39.47,29073.0,36.4434,36.4804,36.4342,36.4619,29073.0
2015-06-29 11:25:00,39.48,39.49,39.46,39.47,13968.0,36.4712,36.4804,36.4527,36.4619,13968.0
2015-06-29 11:30:00,39.46,39.47,39.41,39.42,13575.0,36.4527,36.4619,36.4065,36.4157,13575.0
2015-06-29 11:35:00,39.43,39.45,39.37,39.37,15759.0,36.425,36.4434,36.3695,36.3695,15759.0
2015-06-29 11:40:00,39.37,39.38,39.34,39.36,9446.0,36.3695,36.3788,36.3418,36.3603,9446.0
2015-06-29 11:45:00,39.35,39.35,39.32,39.34,16923.0,36.3511,36.3511,36.3234,36.3418,16923.0
2015-06-29 11:50:00,39.35,39.37,39.25,39.31,98592.0,36.3511,36.3695,36.2587,36.3141,98592.0
2015-06-29 11:55:00,39.32,39.34,39.32,39.33,10575.0,36.3234,36.3418,36.3234,36.3326,10575.0
2015-06-29 12:00:00,39.32,39.32,39.29,39.3,17084.0,36.3234,36.3234,36.2956,36.3049,17084.0
2015-06-29 12:05:00,39.3,39.32,39.27,39.3,19700.0,36.3049,36.3234,36.2772,36.3049,19700.0
2015-06-29 12:10:00,39.3,39.3,39.27,39.28,4284.0,36.3049,36.3049,36.2772,36.2864,4284.0
2015-06-29 12:15:00,39.27,39.28,39.23,39.24,8658.0,36.2772,36.2864,36.2402,36.2495,8658.0
2015-06-29 12:20:00,39.23,39.25,39.22,39.24,12685.0,36.2402,36.2587,36.231,36.2495,12685.0
2015-06-29 12:25:00,39.23,39.24,39.21,39.23,10023.0,36.2402,36.2495,36.2217,36.2402,10023.0
2015-06-29 12:30:00,39.23,39.23,39.2,39.21,8366.0,36.2402,36.2402,36.2125,36.2217,8366.0
2015-06-29 12:35:00,39.2,39.21,39.17,39.18,9630.0,36.2125,36.2217,36.1848,36.194,9630.0
2015-06-29 12:40:00,39.18,39.2,39.17,39.18,6047.0,36.194,36.2125,36.1848,36.194,6047.0
2015-06-29 12:45:00,39.17,39.18,39.16,39.17,9670.0,36.1848,36.194,36.1756,36.1848,9670.0
2015-06-29 12:50:00,39.17,39.17,39.14,39.16,6562.0,36.1848,36.1848,36.1571,36.1756,6562.0
2015-06-29 12:55:00,39.15,39.16,39.13,39.15,9634.0,36.1663,36.1756,36.1478,36.1663,9634.0
2015-06-29 13:00:00,39.15,39.16,39.13,39.14,8229.0,36.1663,36.1756,36.1478,36.1571,8229.0
2015-06-29 13:05:00,39.13,39.13,39.1,39.12,10977.0,36.1478,36.1478,36.1201,36.1386,10977.0
2015-06-29 13:10:00,39.12,39.13,39.08,39.08,18449.0,36.1386,36.1478,36.1016,36.1016,18449.0
2015-06-29 13:15:00,39.09,39.14,39.08,39.13,11600.0,36.1109,36.1571,36.1016,36.1478,11600.0
2015-06-29 13:20:00,39.13,39.15,39.12,39.13,8736.0,36.1478,36.1663,36.1386,36.1478,8736.0
2015-06-29 13:25:00,39.14,39.15,39.11,39.13,22843.0,36.1571,36.1663,36.1294,36.1478,22843.0
2015-06-29 13:30:00,39.13,39.14,39.12,39.13,9237.0,36.1478,36.1571,36.1386,36.1478,9237.0
2015-06-29 13:35:00,39.14,39.14,39.11,39.11,13463.0,36.1571,36.1571,36.1294,36.1294,13463.0
2015-06-29 13:40:00,39.12,39.12,39.08,39.1,35423.0,36.1386,36.1386,36.1016,36.1201,35423.0
2015-06-29 13:45:00,39.09,39.13,39.09,39.13,3958.0,36.1109,36.1478,36.1109,36.1478,3958.0
2015-06-29 13:50:00,39.13,39.13,39.1,39.12,22417.0,36.1478,36.1478,36.1201,36.1386,22417.0
2015-06-29 13:55:00,39.12,39.16,39.1,39.15,28121.0,36.1386,36.1756,36.1201,36.1663,28121.0
2015-06-29 14:00:00,39.14,39.15,39.13,39.14,11515.0,36.1571,36.1663,36.1478,36.1571,11515.0
2015-06-29 14:05:00,39.13,39.14,39.11,39.11,19935.0,36.1478,36.1571,36.1294,36.1294,19935.0
2015-06-29 14:10:00,39.12,39.12,39.05,39.05,12656.0,36.1386,36.1386,36.0739,36.0739,12656.0
2015-06-29 14:15:00,39.05,39.12,39.05,39.12,26379.0,36.0739,36.1386,36.0739,36.1386,26379.0
2015-06-29 14:20:00,39.12,39.12,39.07,39.1,42154.0,36.1386,36.1386,36.0924,36.1201,42154.0
2015-06-29 14:25:00,39.09,39.1,39.07,39.07,14580.0,36.1109,36.1201,36.0924,36.0924,14580.0
2015-06-29 14:30:00,39.07,39.08,39.04,39.05,28196.0,36.0924,36.1016,36.0647,36.0739,28196.0
2015-06-29 14:35:00,39.04,39.13,39.04,39.13,18887.0,36.0647,36.1478,36.0647,36.1478,18887.0
2015-06-29 14:40:00,39.13,39.15,39.11,39.14,59649.0,36.1478,36.1663,36.1294,36.1571,59649.0
2015-06-29 14:45:00,39.15,39.21,39.15,39.15,22056.0,36.1663,36.2217,36.1663,36.1663,22056.0
2015-06-29 14:50:00,39.16,39.16,39.1,39.11,27685.0,36.1756,36.1756,36.1201,36.1294,27685.0
2015-06-29 14:55:00,39.11,39.14,39.09,39.09,61745.0,36.1294,36.1571,36.1109,36.1109,61745.0
2015-06-29 15:00:00,39.1,39.11,39.06,39.07,18274.0,36.1201,36.1294,36.0832,36.0924,18274.0
2015-06-29 15:05:00,39.06,39.09,39.05,39.05,19091.0,36.0832,36.1109,36.0739,36.0739,19091.0
2015-06-29 15:10:00,39.05,39.06,38.99,39.0,65384.0,36.0739,36.0832,36.0185,36.0277,65384.0
2015-06-29 15:15:00,38.99,39.01,38.97,38.98,85079.0,36.0185,36.037,36.0,36.0093,85079.0
2015-06-29 15:20:00,38.99,39.04,38.97,39.02,61118.0,36.0185,36.0647,36.0,36.0462,61118.0
2015-06-29 15:25:00,39.01,39.02,38.94,38.95,33448.0,36.037,36.0462,35.9723,35.9816,33448.0
2015-06-29 15:30:00,38.95,38.96,38.89,38.93,63163.0,35.9816,35.9908,35.9261,35.9631,63163.0
2015-06-29 15:35:00,38.92,38.92,38.87,38.87,29856.0,35.9538,35.9538,35.9077,35.9077,29856.0
2015-06-29 15:40:00,38.88,38.88,38.81,38.81,61572.0,35.9169,35.9169,35.8522,35.8522,61572.0
2015-06-29 15:45:00,38.81,38.83,38.76,38.83,108503.0,35.8522,35.8707,35.806,35.8707,108503.0
2015-06-29 15:50:00,38.83,38.89,38.81,38.84,77453.0,35.8707,35.9261,35.8522,35.8799,77453.0
2015-06-29 15:55:00,38.84,38.86,38.74,38.75,288060.0,35.8799,35.8984,35.7876,35.7968,288060.0
2015-06-30 09:30:00,39.08,39.19,39.01,39.09,39691.0,36.1016,36.2033,36.037,36.1109,39691.0
2015-06-30 09:35:00,39.08,39.08,39.0,39.02,3900.0,36.1016,36.1016,36.0277,36.0462,3900.0
2015-06-30 09:40:00,39.03,39.05,38.96,38.99,22434.0,36.0555,36.0739,35.9908,36.0185,22434.0
2015-06-30 09:45:00,39.01,39.03,38.92,38.96,11693.0,36.037,36.0555,35.9538,35.9908,11693.0
2015-06-30 09:50:00,38.97,39.05,38.94,38.94,13941.0,36.0,36.0739,35.9723,35.9723,13941.0
2015-06-30 09:55:00,38.93,38.98,38.91,38.91,6050.0,35.9631,36.0093,35.9446,35.9446,6050.0
2015-06-30 10:00:00,38.91,38.92,38.89,38.9,6850.0,35.9446,35.9538,35.9261,35.9354,6850.0
2015-06-30 10:05:00,38.91,38.94,38.89,38.93,15954.0,35.9446,35.9723,35.9261,35.9631,15954.0
2015-06-30 10:10:00,38.92,38.97,38.88,38.9,18120.0,35.9538,36.0,35.9169,35.9354,18120.0
2015-06-30 10:15:00,38.9,38.9,38.86,38.86,6400.0,35.9354,35.9354,35.8984,35.8984,6400.0
2015-06-30 10:20:00,38.86,38.87,38.8,38.86,6568.0,35.8984,35.9077,35.843,35.8984,6568.0
2015-06-30 10:25:00,38.87,38.92,38.87,38.91,57896.0,35.9077,35.9538,35.9077,35.9446,57896.0
2015-06-30 10:30:00,38.9,38.9,38.81,38.81,10328.0,35.9354,35.9354,35.8522,35.8522,10328.0
2015-06-30 10:35:00,38.81,38.82,38.77,38.79,9250.0,35.8522,35.8615,35.8153,35.8337,9250.0
2015-06-30 10:40:00,38.8,38.81,38.74,38.79,19069.0,35.843,35.8522,35.7876,35.8337,19069.0
2015-06-30 10:45:00,38.8,38.82,38.71,38.75,16289.0,35.843,35.8615,35.7598,35.7968,16289.0
2015-06-30 10:50:00,38.75,38.76,38.68,38.75,15035.0,35.7968,35.806,35.7321,35.7968,15035.0
2015-06-30 10:55:00,38.76,38.8,38.71,38.74,18844.0,35.806,35.843,35.7598,35.7876,18844.0
2015-06-30 11:00:00,38.75,38.78,38.71,38.73,13956.0,35.7968,35.8245,35.7598,35.7783,13956.0
2015-06-30 11:05:00,38.73,38.79,38.73,38.75,14069.0,35.7783,35.8337,35.7783,35.7968,14069.0
2015-06-30 11:10:00,38.76,38.77,38.73,38.75,39662.0,35.806,35.8153,35.7783,35.7968,39662.0
2015-06-30 11:15:00,38.75,38.81,38.74,38.79,32957.0,35.7968,35.8522,35.7876,35.8337,32957.0
2015-06-30 11:20:00,38.79,38.82,38.77,38.77,25591.0,35.8337,35.8615,35.8153,35.8153,25591.0
2015-06-30 11:25:00,38.78,38.8,38.75,38.75,103568.0,35.8245,35.843,35.7968,35.7968,103568.0
2015-06-30 11:30:00,38.74,38.77,38.67,38.67,11737.0,35.7876,35.8153,35.7229,35.7229,11737.0
2015-06-30 11:35:00,38.68,38.7,38.65,38.7,31165.0,35.7321,35.7506,35.7044,35.7506,31165.0
2015-06-30 11:40:00,38.71,38.72,38.64,38.67,21368.0,35.7598,35.7691,35.6952,35.7229,21368.0
2015-06-30 11:45:00,38.67,38.73,38.67,38.72,23134.0,35.7229,35.7783,35.7229,35.7691,23134.0
2015-06-30 11:50:00,38.71,38.71,38.65,38.69,10064.0,35.7598,35.7598,35.7044,35.7414,10064.0
2015-06-30 11:55:00,38.69,38.69,38.64,38.64,5820.0,35.7414,35.7414,35.6952,35.6952,5820.0
2015-06-30 12:00:00,38.64,38.67,38.64,38.64,9880.0,35.6952,35.7229,35.6952,35.6952,9880.0
2015-06-30 12:05:00,38.65,38.68,38.6,38.68,19329.0,35.7044,35.7321,35.6582,35.7321,19329.0
2015-06-30 12:10:00,38.67,38.67,38.62,38.62,9939.0,35.7229,35.7229,35.6767,35.6767,9939.0
2015-06-30 12:15:00,38.62,38.64,38.6,38.62,13647.0,35.6767,35.6952,35.6582,35.6767,13647.0
2015-06-30 12:20:00,38.62,38.62,38.54,38.58,20234.0,35.6767,35.6767,35.6028,35.6398,20234.0
2015-06-30 12:25:00,38.59,38.61,38.54,38.54,6331.0,35.649,35.6675,35.6028,35.6028,6331.0
2015-06-30 12:30:00,38.55,38.58,38.5,38.55,12310.0,35.612,35.6398,35.5659,35.612,12310.0
2015-06-30 12:35:00,38.56,38.59,38.55,38.59,8647.0,35.6213,35.649,35.612,35.649,8647.0
2015-06-30 12:40:00,38.58,38.64,38.58,38.63,15487.0,35.6398,35.6952,35.6398,35.6859,15487.0
2015-06-30 12:45:00,38.63,38.63,38.56,38.59,12406.0,35.6859,35.6859,35.6213,35.649,12406.0
2015-06-30 12:50:00,38.61,38.63,38.58,38.6,10073.0,35.6675,35.6859,35.6398,35.6582,10073.0
2015-06-30 12:55:00,38.61,38.64,38.58,38.59,22536.0,35.6675,35.6952,35.6398,35.649,22536.0
2015-06-30 13:00:00,38.6,38.6,38.56,38.58,30137.0,35.6582,35.6582,35.6213,35.6398,30137.0
2015-06-30 13:05:00,38.57,38.57,38.53,38.54,10986.0,35.6305,35.6305,35.5936,35.6028,10986.0
2015-06-30 13:10:00,38.55,38.56,38.53,38.54,10997.0,35.612,35.6213,35.5936,35.6028,10997.0
2015-06-30 13:15:00,38.54,38.54,38.5,38.5,17715.0,35.6028,35.6028,35.5659,35.5659,17715.0
2015-06-30 13:20:00,38.51,38.52,38.48,38.5,19820.0,35.5751,35.5843,35.5474,35.5659,19820.0
2015-06-30 13:25:00,38.5,38.55,38.5,38.53,28562.0,35.5659,35.612,35.5659,35.5936,28562.0
2015-06-30 13:30:00,38.54,38.55,38.5,38.55,37413.0,35.6028,35.612,35.5659,35.612,37413.0
2015-06-30 13:35:00,38.55,38.6,38.54,38.6,53885.0,35.612,35.6582,35.6028,35.6582,53885.0
2015-06-30 13:40:00,38.59,38.6,38.55,38.58,33539.0,35.649,35.6582,35.612,35.6398,33539.0
2015-06-30 13:45:00,38.57,38.6,38.55,38.6,15039.0,35.6305,35.6582,35.612,35.6582,15039.0
2015-06-30 13:50:00,38.59,38.61,38.59,38.6,53266.0,35.649,35.6675,35.649,35.6582,53266.0
2015-06-30 13:55:00,38.61,38.62,38.58,38.59,21696.0,35.6675,35.6767,35.6398,35.649,21696.0
2015-06-30 14:00:00,38.59,38.59,38.57,38.58,24644.0,35.649,35.649,35.6305,35.6398,24644.0
2015-06-30 14:05:00,38.58,38.7,38.57,38.69,24564.0,35.6398,35.7506,35.6305,35.7414,24564.0
2015-06-30 14:10:00,38.68,38.73,38.67,38.72,26021.0,35.7321,35.7783,35.7229,35.7691,26021.0
2015-06-30 14:15:00,38.71,38.72,38.67,38.7,52446.0,35.7598,35.7691,35.7229,35.7506,52446.0
2015-06-30 14:20:00,38.7,38.72,38.67,38.67,64732.0,35.7506,35.7691,35.7229,35.7229,64732.0
2015-06-30 14:25:00,38.67,38.68,38.61,38.61,51586.0,35.7229,35.7321,35.6675,35.6675,51586.0
2015-06-30 14:30:00,38.61,38.66,38.6,38.64,24097.0,35.6675,35.7137,35.6582,35.6952,24097.0
2015-06-30 14:35:00,38.65,38.72,38.64,38.7,19190.0,35.7044,35.7691,35.6952,35.7506,19190.0
2015-06-30 14:40:00,38.7,38.71,38.65,38.65,14449.0,35.7506,35.7598,35.7044,35.7044,14449.0
2015-06-30 14:45:00,38.66,38.68,38.61,38.68,25118.0,35.7137,35.7321,35.6675,35.7321,25118.0
2015-06-30 14:50:00,38.68,38.69,38.67,38.67,33499.0,35.7321,35.7414,35.7229,35.7229,33499.0
2015-06-30 14:55:00,38.68,38.69,38.6,38.6,30750.0,35.7321,35.7414,35.6582,35.6582,30750.0
2015-06-30 15:00:00,38.6,38.62,38.57,38.6,48816.0,35.6582,35.6767,35.6305,35.6582,48816.0
2015-06-30 15:05:00,38.59,38.6,38.56,38.57,32420.0,35.649,35.6582,35.6213,35.6305,32420.0
2015-06-30 15:10:00,38.58,38.59,38.56,38.57,20056.0,35.6398,35.649,35.6213,35.6305,20056.0
2015-06-30 15:15:00,38.57,38.59,38.55,38.55,69404.0,35.6305,35.649,35.612,35.612,69404.0
2015-06-30 15:20:00,38.55,38.57,38.54,38.55,35553.0,35.612,35.6305,35.6028,35.612,35553.0
2015-06-30 15:25:00,38.56,38.58,38.55,38.58,28640.0,35.6213,35.6398,35.612,35.6398,28640.0
2015-06-30 15:30:00,38.58,38.63,38.57,38.61,39171.0,35.6398,35.6859,35.6305,35.6675,39171.0
2015-06-30 15:35:00,38.61,38.62,38.58,38.6,34578.0,35.6675,35.6767,35.6398,35.6582,34578.0
2015-06-30 15:40:00,38.59,38.59,38.52,38.52,78641.0,35.649,35.649,35.5843,35.5843,78641.0
2015-06-30 15:45:00,38.53,38.62,38.52,38.62,132345.0,35.5936,35.6767,35.5843,35.6767,132345.0
2015-06-30 15:50:00,38.62,38.64,38.58,38.6,192604.0,35.6767,35.6952,35.6398,35.6582,192604.0
2015-06-30 15:55:00,38.6,38.64,38.57,38.57,429485.0,35.6582,35.6952,35.6305,35.6305,429485.0
2015-07-01 09:30:00,38.89,38.99,38.75,38.97,48362.0,35.9261,36.0185,35.7968,36.0,48362.0
2015-07-01 09:35:00,38.97,39.1,38.95,39.09,29893.0,36.0,36.1201,35.9816,36.1109,29893.0
2015-07-01 09:40:00,39.09,39.12,39.04,39.12,14908.0,36.1109,36.1386,36.0647,36.1386,14908.0
2015-07-01 09:45:00,39.12,39.19,39.1,39.18,57981.0,36.1386,36.2033,36.1201,36.194,57981.0
2015-07-01 09:50:00,39.19,39.2,39.16,39.17,18988.0,36.2033,36.2125,36.1756,36.1848,18988.0
2015-07-01 09:55:00,39.16,39.17,39.11,39.13,15392.0,36.1756,36.1848,36.1294,36.1478,15392.0
2015-07-01 10:00:00,39.13,39.13,39.05,39.07,20313.0,36.1478,36.1478,36.0739,36.0924,20313.0
2015-07-01 10:05:00,39.06,39.06,38.98,39.03,10100.0,36.0832,36.0832,36.0093,36.0555,10100.0
2015-07-01 10:10:00,39.03,39.04,38.96,38.97,14154.0,36.0555,36.0647,35.9908,36.0,14154.0
2015-07-01 10:15:00,38.98,39.0,38.96,38.99,18610.0,36.0093,36.0277,35.9908,36.0185,18610.0
2015-07-01 10:20:00,38.98,39.05,38.98,39.05,7200.0,36.0093,36.0739,36.0093,36.0739,7200.0
2015-07-01 10:25:00,39.04,39.23,39.04,39.14,85490.0,36.0647,36.2402,36.0647,36.1571,85490.0
2015-07-01 10:30:00,39.14,39.15,39.06,39.07,37364.0,36.1571,36.1663,36.0832,36.0924,37364.0
2015-07-01 10:35:00,39.08,39.15,39.07,39.12,30784.0,36.1016,36.1663,36.0924,36.1386,30784.0
2015-07-01 10:40:00,39.11,39.15,39.1,39.14,27972.0,36.1294,36.1663,36.1201,36.1571,27972.0
2015-07-01 10:45:00,39.13,39.13,39.09,39.1,38361.0,36.1478,36.1478,36.1109,36.1201,38361.0
2015-07-01 10:50:00,39.1,39.14,39.09,39.12,52186.0,36.1201,36.1571,36.1109,36.1386,52186.0
2015-07-01 10:55:00,39.13,39.16,39.12,39.14,16000.0,36.1478,36.1756,36.1386,36.1571,16000.0
2015-07-01 11:00:00,39.14,39.15,39.1,39.13,28139.0,36.1571,36.1663,36.1201,36.1478,28139.0
2015-07-01 11:05:00,39.12,39.12,39.1,39.11,13179.0,36.1386,36.1386,36.1201,36.1294,13179.0
2015-07-01 11:10:00,39.11,39.12,39.1,39.11,14000.0,36.1294,36.1386,36.1201,36.1294,14000.0
2015-07-01 11:15:00,39.11,39.16,39.1,39.13,67760.0,36.1294,36.1756,36.1201,36.1478,67760.0
2015-07-01 11:20:00,39.13,39.14,39.12,39.12,16750.0,36.1478,36.1571,36.1386,36.1386,16750.0
2015-07-01 11:25:00,39.12,39.13,39.1,39.12,18286.0,36.1386,36.1478,36.1201,36.1386,18286.0
2015-07-01 11:30:00,39.11,39.12,39.09,39.12,32254.0,36.1294,36.1386,36.1109,36.1386,32254.0
2015-07-01 11:35:00,39.13,39.13,39.05,39.05,20968.0,36.1478,36.1478,36.0739,36.0739,20968.0
2015-07-01 11:40:00,39.05,39.08,39.03,39.07,29676.0,36.0739,36.1016,36.0555,36.0924,29676.0
2015-07-01 11:45:00,39.07,39.14,39.07,39.14,28001.0,36.0924,36.1571,36.0924,36.1571,28001.0
2015-07-01 11:50:00,39.14,39.14,39.12,39.12,15699.0,36.1571,36.1571,36.1386,36.1386,15699.0
2015-07-01 11:55:00,39.12,39.12,39.08,39.09,22680.0,36.1386,36.1386,36.1016,36.1109,22680.0
2015-07-01 12:00:00,39.09,39.11,39.08,39.1,33258.0,36.1109,36.1294,36.1016,36.1201,33258.0
2015-07-01 12:05:00,39.11,39.15,39.1,39.13,24646.0,36.1294,36.1663,36.1201,36.1478,24646.0
2015-07-01 12:10:00,39.13,39.13,39.07,39.07,25139.0,36.1478,36.1478,36.0924,36.0924,25139.0
2015-07-01 12:15:00,39.07,39.12,39.06,39.08,63774.0,36.0924,36.1386,36.0832,36.1016,63774.0
2015-07-01 12:20:00,39.09,39.11,39.03,39.06,52987.0,36.1109,36.1294,36.0555,36.0832,52987.0
2015-07-01 12:25:00,39.05,39.06,39.03,39.03,8973.0,36.0739,36.0832,36.0555,36.0555,8973.0
2015-07-01 12:30:00,39.03,39.05,39.02,39.05,31120.0,36.0555,36.0739,36.0462,36.0739,31120.0
2015-07-01 12:35:00,39.05,39.08,39.04,39.05,40600.0,36.0739,36.1016,36.0647,36.0739,40600.0
2015-07-01 12:40:00,39.05,39.13,39.04,39.07,133486.0,36.0739,36.1478,36.0647,36.0924,133486.0
2015-07-01 12:45:00,39.08,39.09,39.07,39.07,16830.0,36.1016,36.1109,36.0924,36.0924,16830.0
2015-07-01 12:50:00,39.07,39.08,39.06,39.06,7953.0,36.0924,36.1016,36.0832,36.0832,7953.0
2015-07-01 12:55:00,39.06,39.1,39.05,39.07,72511.0,36.0832,36.1201,36.0739,36.0924,72511.0
2015-07-01 13:00:00,39.07,39.1,39.04,39.08,75012.0,36.0924,36.1201,36.0647,36.1016,75012.0
2015-07-01 13:05:00,39.09,39.11,39.09,39.11,16642.0,36.1109,36.1294,36.1109,36.1294,16642.0
2015-07-01 13:10:00,39.1,39.13,39.1,39.13,29291.0,36.1201,36.1478,36.1201,36.1478,29291.0
2015-07-01 13:15:00,39.12,39.13,39.11,39.11,13366.0,36.1386,36.1478,36.1294,36.1294,13366.0
2015-07-01 13:20:00,39.11,39.13,39.11,39.13,26256.0,36.1294,36.1478,36.1294,36.1478,26256.0
2015-07-01 13:25:00,39.12,39.12,39.09,39.09,9590.0,36.1386,36.1386,36.1109,36.1109,9590.0
2015-07-01 13:30:00,39.09,39.11,39.09,39.1,31337.0,36.1109,36.1294,36.1109,36.1201,31337.0
2015-07-01 13:35:00,39.11,39.11,39.1,39.11,16530.0,36.1294,36.1294,36.1201,36.1294,16530.0
2015-07-01 13:40:00,39.11,39.12,39.1,39.12,14792.0,36.1294,36.1386,36.1201,36.1386,14792.0
2015-07-01 13:45:00,39.12,39.13,39.11,39.12,10634.0,36.1386,36.1478,36.1294,36.1386,10634.0
2015-07-01 13:50:00,39.12,39.13,39.11,39.11,15492.0,36.1386,36.1478,36.1294,36.1294,15492.0
2015-07-01 13:55:00,39.11,39.12,39.07,39.08,24473.0,36.1294,36.1386,36.0924,36.1016,24473.0
2015-07-01 14:00:00,39.07,39.12,39.07,39.11,78235.0,36.0924,36.1386,36.0924,36.1294,78235.0
2015-07-01 14:05:00,39.1,39.13,39.1,39.13,18267.0,36.1201,36.1478,36.1201,36.1478,18267.0
2015-07-01 14:10:00,39.13,39.14,39.12,39.14,12683.0,36.1478,36.1571,36.1386,36.1571,12683.0
2015-07-01 14:15:00,39.13,39.14,39.12,39.13,23708.0,36.1478,36.1571,36.1386,36.1478,23708.0
2015-07-01 14:20:00,39.14,39.15,39.11,39.11,17387.0,36.1571,36.1663,36.1294,36.1294,17387.0
2015-07-01 14:25:00,39.11,39.15,39.11,39.14,35094.0,36.1294,36.1663,36.1294,36.1571,35094.0
2015-07-01 14:30:00,39.13,39.14,39.07,39.08,45313.0,36.1478,36.1571,36.0924,36.1016,45313.0
2015-07-01 14:35:00,39.08,39.11,39.06,39.1,36505.0,36.1016,36.1294,36.0832,36.1201,36505.0
2015-07-01 14:40:00,39.1,39.11,39.09,39.1,11300.0,36.1201,36.1294,36.1109,36.1201,11300.0
2015-07-01 14:45:00,39.1,39.13,39.1,39.13,33388.0,36.1201,36.1478,36.1201,36.1478,33388.0
2015-07-01 14:50:00,39.13,39.13,39.08,39.12,30914.0,36.1478,36.1478,36.1016,36.1386,30914.0
2015-07-01 14:55:00,39.12,39.15,39.08,39.13,733301.0,36.1386,36.1663,36.1016,36.1478,733301.0
2015-07-01 15:00:00,39.13,39.13,39.1,39.12,95382.0,36.1478,36.1478,36.1201,36.1386,95382.0
2015-07-01 15:05:00,39.11,39.12,39.07,39.08,53788.0,36.1294,36.1386,36.0924,36.1016,53788.0
2015-07-01 15:10:00,39.08,39.11,39.07,39.1,25408.0,36.1016,36.1294,36.0924,36.1201,25408.0
2015-07-01 15:15:00,39.11,39.12,39.09,39.09,67892.0,36.1294,36.1386,36.1109,36.1109,67892.0
2015-07-01 15:20:00,39.09,39.11,39.08,39.11,63846.0,36.1109,36.1294,36.1016,36.1294,63846.0
2015-07-01 15:25:00,39.11,39.11,39.07,39.08,35237.0,36.1294,36.1294,36.0924,36.1016,35237.0
2015-07-01 15:30:00,39.09,39.11,39.08,39.09,28788.0,36.1109,36.1294,36.1016,36.1109,28788.0
2015-07-01 15:35:00,39.09,39.14,39.08,39.13,808733.0,36.1109,36.1571,36.1016,36.1478,808733.0
2015-07-01 15:40:00,39.14,39.25,39.14,39.25,72234.0,36.1571,36.2587,36.1571,36.2587,72234.0
2015-07-01 15:45:00,39.24,39.25,39.23,39.24,48667.0,36.2495,36.2587,36.2402,36.2495,48667.0
2015-07-01 15:50:00,39.25,39.28,39.24,39.27,80844.0,36.2587,36.2864,36.2495,36.2772,80844.0
2015-07-01 15:55:00,39.28,39.3,39.23,39.27,128789.0,36.2864,36.3049,36.2402,36.2772,128789.0
2015-07-02 09:30:00,39.36,39.46,39.29,39.29,19601.0,36.3603,36.4527,36.2956,36.2956,19601.0
2015-07-02 09:35:00,39.29,39.35,39.28,39.29,2300.0,36.2956,36.3511,36.2864,36.2956,2300.0
2015-07-02 09:40:00,39.25,39.29,39.25,39.29,4915.0,36.2587,36.2956,36.2587,36.2956,4915.0
2015-07-02 09:45:00,39.29,39.32,39.25,39.26,17988.0,36.2956,36.3234,36.2587,36.2679,17988.0
2015-07-02 09:50:00,39.25,39.26,39.24,39.25,13116.0,36.2587,36.2679,36.2495,36.2587,13116.0
2015-07-02 09:55:00,39.25,39.26,39.22,39.23,4765.0,36.2587,36.2679,36.231,36.2402,4765.0
2015-07-02 10:00:00,39.21,39.21,39.15,39.19,14500.0,36.2217,36.2217,36.1663,36.2033,14500.0
2015-07-02 10:05:00,39.19,39.21,39.18,39.2,8623.0,36.2033,36.2217,36.194,36.2125,8623.0
2015-07-02 10:10:00,39.2,39.21,39.18,39.19,6088.0,36.2125,36.2217,36.194,36.2033,6088.0
2015-07-02 10:15:00,39.19,39.28,39.19,39.27,17028.0,36.2033,36.2864,36.2033,36.2772,17028.0
2015-07-02 10:20:00,39.27,39.29,39.26,39.27,6799.0,36.2772,36.2956,36.2679,36.2772,6799.0
2015-07-02 10:25:00,39.27,39.29,39.26,39.28,8950.0,36.2772,36.2956,36.2679,36.2864,8950.0
2015-07-02 10:30:00,39.28,39.28,39.25,39.25,9852.0,36.2864,36.2864,36.2587,36.2587,9852.0
2015-07-02 10:35:00,39.25,39.27,39.23,39.27,36412.0,36.2587,36.2772,36.2402,36.2772,36412.0
2015-07-02 10:40:00,39.27,39.28,39.26,39.27,6396.0,36.2772,36.2864,36.2679,36.2772,6396.0
2015-07-02 10:45:00,39.27,39.3,39.26,39.3,18219.0,36.2772,36.3049,36.2679,36.3049,18219.0
2015-07-02 10:50:00,39.3,39.35,39.29,39.33,35104.0,36.3049,36.3511,36.2956,36.3326,35104.0
2015-07-02 10:55:00,39.33,39.33,39.3,39.3,6270.0,36.3326,36.3326,36.3049,36.3049,6270.0
2015-07-02 11:00:00,39.3,39.33,39.3,39.31,22274.0,36.3049,36.3326,36.3049,36.3141,22274.0
2015-07-02 11:05:00,39.31,39.31,39.3,39.3,27174.0,36.3141,36.3141,36.3049,36.3049,27174.0
2015-07-02 11:10:00,39.3,39.33,39.3,39.33,26712.0,36.3049,36.3326,36.3049,36.3326,26712.0
2015-07-02 11:15:00,39.32,39.35,39.32,39.35,11981.0,36.3234,36.3511,36.3234,36.3511,11981.0
2015-07-02 11:20:00,39.34,39.36,39.33,39.35,12526.0,36.3418,36.3603,36.3326,36.3511,12526.0
2015-07-02 11:25:00,39.35,39.39,39.35,39.36,17492.0,36.3511,36.388,36.3511,36.3603,17492.0
2015-07-02 11:30:00,39.37,39.4,39.35,39.39,22588.0,36.3695,36.3973,36.3511,36.388,22588.0
2015-07-02 11:35:00,39.39,39.42,39.39,39.41,18257.0,36.388,36.4157,36.388,36.4065,18257.0
2015-07-02 11:40:00,39.41,39.46,39.41,39.46,47265.0,36.4065,36.4527,36.4065,36.4527,47265.0
2015-07-02 11:45:00,39.46,39.51,39.45,39.51,44231.0,36.4527,36.4989,36.4434,36.4989,44231.0
2015-07-02 11:50:00,39.51,39.52,39.5,39.51,40974.0,36.4989,36.5081,36.4896,36.4989,40974.0
2015-07-02 11:55:00,39.51,39.52,39.51,39.52,46508.0,36.4989,36.5081,36.4989,36.5081,46508.0
2015-07-02 12:00:00,39.52,39.57,39.51,39.55,51752.0,36.5081,36.5543,36.4989,36.5358,51752.0
2015-07-02 12:05:00,39.55,39.56,39.54,39.56,13336.0,36.5358,36.5451,36.5266,36.5451,13336.0
2015-07-02 12:10:00,39.56,39.56,39.54,39.55,15707.0,36.5451,36.5451,36.5266,36.5358,15707.0
2015-07-02 12:15:00,39.54,39.55,39.53,39.54,41798.0,36.5266,36.5358,36.5174,36.5266,41798.0
2015-07-02 12:20:00,39.53,39.54,39.49,39.51,37220.0,36.5174,36.5266,36.4804,36.4989,37220.0
2015-07-02 12:25:00,39.5,39.51,39.5,39.5,6600.0,36.4896,36.4989,36.4896,36.4896,6600.0
2015-07-02 12:30:00,39.5,39.53,39.5,39.52,14327.0,36.4896,36.5174,36.4896,36.5081,14327.0
2015-07-02 12:35:00,39.52,39.53,39.45,39.45,21304.0,36.5081,36.5174,36.4434,36.4434,21304.0
2015-07-02 12:40:00,39.44,39.46,39.43,39.46,25669.0,36.4342,36.4527,36.425,36.4527,25669.0
2015-07-02 12:45:00,39.45,39.51,39.45,39.5,17317.0,36.4434,36.4989,36.4434,36.4896,17317.0
2015-07-02 12:50:00,39.5,39.51,39.46,39.47,24622.0,36.4896,36.4989,36.4527,36.4619,24622.0
2015-07-02 12:55:00,39.46,39.48,39.45,39.46,16883.0,36.4527,36.4712,36.4434,36.4527,16883.0
2015-07-02 13:00:00,39.46,39.48,39.44,39.47,21039.0,36.4527,36.4712,36.4342,36.4619,21039.0
2015-07-02 13:05:00,39.47,39.51,39.46,39.51,19717.0,36.4619,36.4989,36.4527,36.4989,19717.0
2015-07-02 13:10:00,39.5,39.51,39.49,39.5,24657.0,36.4896,36.4989,36.4804,36.4896,24657.0
2015-07-02 13:15:00,39.5,39.51,39.5,39.5,18336.0,36.4896,36.4989,36.4896,36.4896,18336.0
2015-07-02 13:20:00,39.5,39.51,39.49,39.5,11300.0,36.4896,36.4989,36.4804,36.4896,11300.0
2015-07-02 13:25:00,39.5,39.52,39.5,39.52,19019.0,36.4896,36.5081,36.4896,36.5081,19019.0
2015-07-02 13:30:00,39.52,39.52,39.5,39.51,19401.0,36.5081,36.5081,36.4896,36.4989,19401.0
2015-07-02 13:35:00,39.52,39.53,39.5,39.5,15049.0,36.5081,36.5174,36.4896,36.4896,15049.0
2015-07-02 13:40:00,39.51,39.52,39.49,39.52,36095.0,36.4989,36.5081,36.4804,36.5081,36095.0
2015-07-02 13:45:00,39.52,39.54,39.52,39.52,15927.0,36.5081,36.5266,36.5081,36.5081,15927.0
2015-07-02 13:50:00,39.52,39.52,39.5,39.51,6682.0,36.5081,36.5081,36.4896,36.4989,6682.0
2015-07-02 13:55:00,39.51,39.53,39.49,39.52,45855.0,36.4989,36.5174,36.4804,36.5081,45855.0
2015-07-02 14:00:00,39.52,39.53,39.52,39.53,5784.0,36.5081,36.5174,36.5081,36.5174,5784.0
2015-07-02 14:05:00,39.53,39.55,39.52,39.55,42634.0,36.5174,36.5358,36.5081,36.5358,42634.0
2015-07-02 14:10:00,39.55,39.55,39.54,39.55,5315.0,36.5358,36.5358,36.5266,36.5358,5315.0
2015-07-02 14:15:00,39.55,39.56,39.54,39.56,15908.0,36.5358,36.5451,36.5266,36.5451,15908.0
2015-07-02 14:20:00,39.55,39.6,39.55,39.6,18455.0,36.5358,36.582,36.5358,36.582,18455.0
2015-07-02 14:25:00,39.6,39.61,39.59,39.61,22479.0,36.582,36.5913,36.5728,36.5913,22479.0
2015-07-02 14:30:00,39.61,39.62,39.61,39.61,16000.0,36.5913,36.6005,36.5913,36.5913,16000.0
2015-07-02 14:35:00,39.62,39.62,39.6,39.6,10932.0,36.6005,36.6005,36.582,36.582,10932.0
2015-07-02 14:40:00,39.61,39.61,39.55,39.55,15546.0,36.5913,36.5913,36.5358,36.5358,15546.0
2015-07-02 14:45:00,39.55,39.56,39.55,39.55,6199.0,36.5358,36.5451,36.5358,36.5358,6199.0
2015-07-02 14:50:00,39.56,39.57,39.55,39.57,27372.0,36.5451,36.5543,36.5358,36.5543,27372.0
2015-07-02 14:55:00,39.57,39.64,39.56,39.6,55541.0,36.5543,36.619,36.5451,36.582,55541.0
2015-07-02 15:00:00,39.6,39.62,39.59,39.59,24439.0,36.582,36.6005,36.5728,36.5728,24439.0
2015-07-02 15:05:00,39.59,39.62,39.57,39.57,30563.0,36.5728,36.6005,36.5543,36.5543,30563.0
2015-07-02 15:10:00,39.57,39.61,39.57,39.59,24516.0,36.5543,36.5913,36.5543,36.5728,24516.0
2015-07-02 15:15:00,39.59,39.6,39.54,39.54,19460.0,36.5728,36.582,36.5266,36.5266,19460.0
2015-07-02 15:20:00,39.55,39.6,39.54,39.6,30201.0,36.5358,36.582,36.5266,36.582,30201.0
2015-07-02 15:25:00,39.6,39.61,39.59,39.61,18862.0,36.582,36.5913,36.5728,36.5913,18862.0
2015-07-02 15:30:00,39.61,39.61,39.56,39.58,50111.0,36.5913,36.5913,36.5451,36.5635,50111.0
2015-07-02 15:35:00,39.58,39.58,39.55,39.56,32823.0,36.5635,36.5635,36.5358,36.5451,32823.0
2015-07-02 15:40:00,39.57,39.58,39.55,39.57,49345.0,36.5543,36.5635,36.5358,36.5543,49345.0
2015-07-02 15:45:00,39.58,39.61,39.58,39.61,50797.0,36.5635,36.5913,36.5635,36.5913,50797.0
2015-07-02 15:50:00,39.61,39.64,39.57,39.57,88063.0,36.5913,36.619,36.5543,36.5543,88063.0
2015-07-02 15:55:00,39.58,39.61,39.57,39.57,150389.0,36.5635,36.5913,36.5543,36.5543,150389.0
2015-07-06 09:30:00,39.11,39.39,39.08,39.08,39394.0,36.1294,36.388,36.1016,36.1016,39394.0
2015-07-06 09:35:00,39.09,39.33,39.08,39.22,13572.0,36.1109,36.3326,36.1016,36.231,13572.0
2015-07-06 09:40:00,39.23,39.3,39.21,39.27,19145.0,36.2402,36.3049,36.2217,36.2772,19145.0
2015-07-06 09:45:00,39.25,39.41,39.22,39.4,25283.0,36.2587,36.4065,36.231,36.3973,25283.0
2015-07-06 09:50:00,39.42,39.43,39.34,39.37,16324.0,36.4157,36.425,36.3418,36.3695,16324.0
2015-07-06 09:55:00,39.37,39.47,39.34,39.46,10238.0,36.3695,36.4619,36.3418,36.4527,10238.0
2015-07-06 10:00:00,39.47,39.63,39.47,39.57,68269.0,36.4619,36.6097,36.4619,36.5543,68269.0
2015-07-06 10:05:00,39.56,39.58,39.5,39.54,19510.0,36.5451,36.5635,36.4896,36.5266,19510.0
2015-07-06 10:10:00,39.54,39.56,39.51,39.53,27973.0,36.5266,36.5451,36.4989,36.5174,27973.0
2015-07-06 10:15:00,39.53,39.54,39.5,39.52,37956.0,36.5174,36.5266,36.4896,36.5081,37956.0
2015-07-06 10:20:00,39.52,39.56,39.51,39.55,25551.0,36.5081,36.5451,36.4989,36.5358,25551.0
2015-07-06 10:25:00,39.55,39.57,39.54,39.55,31390.0,36.5358,36.5543,36.5266,36.5358,31390.0
2015-07-06 10:30:00,39.55,39.58,39.53,39.57,19075.0,36.5358,36.5635,36.5174,36.5543,19075.0
2015-07-06 10:35:00,39.58,39.6,39.56,39.59,22362.0,36.5635,36.582,36.5451,36.5728,22362.0
2015-07-06 10:40:00,39.59,39.64,39.57,39.62,31794.0,36.5728,36.619,36.5543,36.6005,31794.0
2015-07-06 10:45:00,39.62,39.66,39.59,39.59,25105.0,36.6005,36.6374,36.5728,36.5728,25105.0
2015-07-06 10:50:00,39.58,39.6,39.56,39.56,24528.0,36.5635,36.582,36.5451,36.5451,24528.0
2015-07-06 10:55:00,39.55,39.56,39.5,39.51,20131.0,36.5358,36.5451,36.4896,36.4989,20131.0
2015-07-06 11:00:00,39.51,39.54,39.5,39.52,46255.0,36.4989,36.5266,36.4896,36.5081,46255.0
2015-07-06 11:05:00,39.53,39.54,39.49,39.52,101388.0,36.5174,36.5266,36.4804,36.5081,101388.0
2015-07-06 11:10:00,39.52,39.53,39.51,39.52,26567.0,36.5081,36.5174,36.4989,36.5081,26567.0
2015-07-06 11:15:00,39.52,39.53,39.51,39.51,29100.0,36.5081,36.5174,36.4989,36.4989,29100.0
2015-07-06 11:20:00,39.51,39.54,39.49,39.51,25187.0,36.4989,36.5266,36.4804,36.4989,25187.0
2015-07-06 11:25:00,39.51,39.53,39.5,39.5,19666.0,36.4989,36.5174,36.4896,36.4896,19666.0
2015-07-06 11:30:00,39.5,39.54,39.49,39.53,18135.0,36.4896,36.5266,36.4804,36.5174,18135.0
2015-07-06 11:35:00,39.53,39.54,39.51,39.54,12928.0,36.5174,36.5266,36.4989,36.5266,12928.0
2015-07-06 11:40:00,39.54,39.54,39.5,39.52,24629.0,36.5266,36.5266,36.4896,36.5081,24629.0
2015-07-06 11:45:00,39.51,39.55,39.48,39.55,12677.0,36.4989,36.5358,36.4712,36.5358,12677.0
2015-07-06 11:50:00,39.55,39.55,39.49,39.5,14700.0,36.5358,36.5358,36.4804,36.4896,14700.0
2015-07-06 11:55:00,39.5,39.55,39.5,39.55,28298.0,36.4896,36.5358,36.4896,36.5358,28298.0
2015-07-06 12:00:00,39.55,39.55,39.51,39.55,15448.0,36.5358,36.5358,36.4989,36.5358,15448.0
2015-07-06 12:05:00,39.55,39.57,39.53,39.55,10588.0,36.5358,36.5543,36.5174,36.5358,10588.0
2015-07-06 12:10:00,39.55,39.57,39.55,39.55,6862.0,36.5358,36.5543,36.5358,36.5358,6862.0
2015-07-06 12:15:00,39.55,39.61,39.55,39.6,19493.0,36.5358,36.5913,36.5358,36.582,19493.0
2015-07-06 12:20:00,39.59,39.6,39.57,39.59,8662.0,36.5728,36.582,36.5543,36.5728,8662.0
2015-07-06 12:25:00,39.58,39.59,39.56,39.57,7411.0,36.5635,36.5728,36.5451,36.5543,7411.0
2015-07-06 12:30:00,39.56,39.56,39.52,39.53,16649.0,36.5451,36.5451,36.5081,36.5174,16649.0
2015-07-06 12:35:00,39.53,39.55,39.5,39.55,16841.0,36.5174,36.5358,36.4896,36.5358,16841.0
2015-07-06 12:40:00,39.54,39.57,39.54,39.56,14641.0,36.5266,36.5543,36.5266,36.5451,14641.0
2015-07-06 12:45:00,39.55,39.55,39.5,39.51,17604.0,36.5358,36.5358,36.4896,36.4989,17604.0
2015-07-06 12:50:00,39.51,39.51,39.49,39.5,67321.0,36.4989,36.4989,36.4804,36.4896,67321.0
2015-07-06 12:55:00,39.51,39.52,39.5,39.51,20379.0,36.4989,36.5081,36.4896,36.4989,20379.0
2015-07-06 13:00:00,39.51,39.52,39.51,39.51,4979.0,36.4989,36.5081,36.4989,36.4989,4979.0
2015-07-06 13:05:00,39.52,39.52,39.49,39.5,22627.0,36.5081,36.5081,36.4804,36.4896,22627.0
2015-07-06 13:10:00,39.5,39.51,39.46,39.48,18594.0,36.4896,36.4989,36.4527,36.4712,18594.0
2015-07-06 13:15:00,39.49,39.52,39.45,39.46,71502.0,36.4804,36.5081,36.4434,36.4527,71502.0
2015-07-06 13:20:00,39.46,39.46,39.44,39.44,42994.0,36.4527,36.4527,36.4342,36.4342,42994.0
2015-07-06 13:25:00,39.44,39.46,39.4,39.4,32969.0,36.4342,36.4527,36.3973,36.3973,32969.0
2015-07-06 13:30:00,39.4,39.41,39.35,39.38,28656.0,36.3973,36.4065,36.3511,36.3788,28656.0
2015-07-06 13:35:00,39.38,39.41,39.36,39.4,55464.0,36.3788,36.4065,36.3603,36.3973,55464.0
2015-07-06 13:40:00,39.4,39.4,39.34,39.38,21882.0,36.3973,36.3973,36.3418,36.3788,21882.0
2015-07-06 13:45:00,39.39,39.4,39.36,39.38,22410.0,36.388,36.3973,36.3603,36.3788,22410.0
2015-07-06 13:50:00,39.38,39.39,39.35,39.36,18977.0,36.3788,36.388,36.3511,36.3603,18977.0
2015-07-06 13:55:00,39.36,39.38,39.35,39.35,6368.0,36.3603,36.3788,36.3511,36.3511,6368.0
2015-07-06 14:00:00,39.35,39.38,39.34,39.37,37956.0,36.3511,36.3788,36.3418,36.3695,37956.0
2015-07-06 14:05:00,39.36,39.38,39.34,39.37,16094.0,36.3603,36.3788,36.3418,36.3695,16094.0
2015-07-06 14:10:00,39.36,39.38,39.35,39.38,15233.0,36.3603,36.3788,36.3511,36.3788,15233.0
2015-07-06 14:15:00,39.37,39.41,39.36,39.38,20712.0,36.3695,36.4065,36.3603,36.3788,20712.0
2015-07-06 14:20:00,39.38,39.38,39.35,39.35,20821.0,36.3788,36.3788,36.3511,36.3511,20821.0
2015-07-06 14:25:00,39.35,39.37,39.35,39.35,34124.0,36.3511,36.3695,36.3511,36.3511,34124.0
2015-07-06 14:30:00,39.35,39.35,39.3,39.31,23978.0,36.3511,36.3511,36.3049,36.3141,23978.0
2015-07-06 14:35:00,39.31,39.32,39.3,39.3,19782.0,36.3141,36.3234,36.3049,36.3049,19782.0
2015-07-06 14:40:00,39.31,39.31,39.25,39.25,14500.0,36.3141,36.3141,36.2587,36.2587,14500.0
2015-07-06 14:45:00,39.24,39.28,39.24,39.27,52997.0,36.2495,36.2864,36.2495,36.2772,52997.0
2015-07-06 14:50:00,39.27,39.28,39.23,39.24,23772.0,36.2772,36.2864,36.2402,36.2495,23772.0
2015-07-06 14:55:00,39.23,39.27,39.23,39.26,41532.0,36.2402,36.2772,36.2402,36.2679,41532.0
2015-07-06 15:00:00,39.27,39.33,39.26,39.3,70444.0,36.2772,36.3326,36.2679,36.3049,70444.0
2015-07-06 15:05:00,39.3,39.31,39.29,39.3,13403.0,36.3049,36.3141,36.2956,36.3049,13403.0
2015-07-06 15:10:00,39.3,39.36,39.3,39.34,38171.0,36.3049,36.3603,36.3049,36.3418,38171.0
2015-07-06 15:15:00,39.35,39.35,39.29,39.31,19711.0,36.3511,36.3511,36.2956,36.3141,19711.0
2015-07-06 15:20:00,39.31,39.35,39.31,39.31,23430.0,36.3141,36.3511,36.3141,36.3141,23430.0
2015-07-06 15:25:00,39.31,39.32,39.28,39.28,13404.0,36.3141,36.3234,36.2864,36.2864,13404.0
2015-07-06 15:30:00,39.28,39.37,39.28,39.35,37304.0,36.2864,36.3695,36.2864,36.3511,37304.0
2015-07-06 15:35:00,39.34,39.36,39.33,39.34,26095.0,36.3418,36.3603,36.3326,36.3418,26095.0
2015-07-06 15:40:00,39.33,39.36,39.31,39.34,81032.0,36.3326,36.3603,36.3141,36.3418,81032.0
2015-07-06 15:45:00,39.34,39.35,39.33,39.33,38397.0,36.3418,36.3511,36.3326,36.3326,38397.0
2015-07-06 15:50:00,39.34,39.37,39.33,39.36,55582.0,36.3418,36.3695,36.3326,36.3603,55582.0
2015-07-06 15:55:00,39.36,39.38,39.33,39.37,104663.0,36.3603,36.3788,36.3326,36.3695,104663.0
2015-07-07 09:30:00,39.57,39.71,39.5,39.56,47137.0,36.5543,36.6836,36.4896,36.5451,47137.0
2015-07-07 09:35:00,39.54,39.55,39.47,39.48,18950.0,36.5266,36.5358,36.4619,36.4712,18950.0
2015-07-07 09:40:00,39.48,39.51,39.42,39.44,22733.0,36.4712,36.4989,36.4157,36.4342,22733.0
2015-07-07 09:45:00,39.43,39.43,39.34,39.34,13171.0,36.425,36.425,36.3418,36.3418,13171.0
2015-07-07 09:50:00,39.34,39.36,39.31,39.33,12244.0,36.3418,36.3603,36.3141,36.3326,12244.0
2015-07-07 09:55:00,39.33,39.35,39.28,39.33,28522.0,36.3326,36.3511,36.2864,36.3326,28522.0
2015-07-07 10:00:00,39.35,39.38,39.33,39.34,18606.0,36.3511,36.3788,36.3326,36.3418,18606.0
2015-07-07 10:05:00,39.35,39.35,39.24,39.28,39228.0,36.3511,36.3511,36.2495,36.2864,39228.0
2015-07-07 10:10:00,39.27,39.3,39.25,39.26,34120.0,36.2772,36.3049,36.2587,36.2679,34120.0
2015-07-07 10:15:00,39.25,39.33,39.23,39.29,70162.0,36.2587,36.3326,36.2402,36.2956,70162.0
2015-07-07 10:20:00,39.29,39.32,39.28,39.32,19001.0,36.2956,36.3234,36.2864,36.3234,19001.0
2015-07-07 10:25:00,39.31,39.31,39.25,39.25,27406.0,36.3141,36.3141,36.2587,36.2587,27406.0
2015-07-07 10:30:00,39.26,39.28,39.23,39.26,53471.0,36.2679,36.2864,36.2402,36.2679,53471.0
2015-07-07 10:35:00,39.27,39.29,39.2,39.22,66031.0,36.2772,36.2956,36.2125,36.231,66031.0
2015-07-07 10:40:00,39.22,39.23,39.19,39.2,71769.0,36.231,36.2402,36.2033,36.2125,71769.0
2015-07-07 10:45:00,39.2,39.27,39.2,39.23,35914.0,36.2125,36.2772,36.2125,36.2402,35914.0
2015-07-07 10:50:00,39.24,39.25,39.21,39.24,35263.0,36.2495,36.2587,36.2217,36.2495,35263.0
2015-07-07 10:55:00,39.24,39.27,39.19,39.27,36745.0,36.2495,36.2772,36.2033,36.2772,36745.0
2015-07-07 11:00:00,39.27,39.27,39.24,39.25,23551.0,36.2772,36.2772,36.2495,36.2587,23551.0
2015-07-07 11:05:00,39.25,39.28,39.22,39.22,107983.0,36.2587,36.2864,36.231,36.231,107983.0
2015-07-07 11:10:00,39.22,39.28,39.21,39.27,30176.0,36.231,36.2864,36.2217,36.2772,30176.0
2015-07-07 11:15:00,39.27,39.29,39.25,39.26,11302.0,36.2772,36.2956,36.2587,36.2679,11302.0
2015-07-07 11:20:00,39.27,39.28,39.21,39.25,21450.0,36.2772,36.2864,36.2217,36.2587,21450.0
2015-07-07 11:25:00,39.24,39.25,39.19,39.22,52962.0,36.2495,36.2587,36.2033,36.231,52962.0
2015-07-07 11:30:00,39.22,39.25,39.13,39.14,138712.0,36.231,36.2587,36.1478,36.1571,138712.0
2015-07-07 11:35:00,39.14,39.25,39.14,39.24,90778.0,36.1571,36.2587,36.1571,36.2495,90778.0
2015-07-07 11:40:00,39.24,39.35,39.24,39.35,27852.0,36.2495,36.3511,36.2495,36.3511,27852.0
2015-07-07 11:45:00,39.35,39.35,39.3,39.32,14558.0,36.3511,36.3511,36.3049,36.3234,14558.0
2015-07-07 11:50:00,39.32,39.33,39.28,39.29,15862.0,36.3234,36.3326,36.2864,36.2956,15862.0
2015-07-07 11:55:00,39.29,39.48,39.29,39.42,28800.0,36.2956,36.4712,36.2956,36.4157,28800.0
2015-07-07 12:00:00,39.42,39.44,39.35,39.44,20666.0,36.4157,36.4342,36.3511,36.4342,20666.0
2015-07-07 12:05:00,39.43,39.45,39.39,39.44,23974.0,36.425,36.4434,36.388,36.4342,23974.0
2015-07-07 12:10:00,39.44,39.46,39.39,39.43,22069.0,36.4342,36.4527,36.388,36.425,22069.0
2015-07-07 12:15:00,39.44,39.45,39.39,39.41,18955.0,36.4342,36.4434,36.388,36.4065,18955.0
2015-07-07 12:20:00,39.41,39.46,39.4,39.4,15771.0,36.4065,36.4527,36.3973,36.3973,15771.0
2015-07-07 12:25:00,39.4,39.45,39.4,39.42,18611.0,36.3973,36.4434,36.3973,36.4157,18611.0
2015-07-07 12:30:00,39.42,39.46,39.4,39.44,18424.0,36.4157,36.4527,36.3973,36.4342,18424.0
2015-07-07 12:35:00,39.45,39.46,39.42,39.45,13399.0,36.4434,36.4527,36.4157,36.4434,13399.0
2015-07-07 12:40:00,39.45,39.45,39.43,39.44,12102.0,36.4434,36.4434,36.425,36.4342,12102.0
2015-07-07 12:45:00,39.45,39.5,39.45,39.5,16450.0,36.4434,36.4896,36.4434,36.4896,16450.0
2015-07-07 12:50:00,39.49,39.51,39.47,39.48,23666.0,36.4804,36.4989,36.4619,36.4712,23666.0
2015-07-07 12:55:00,39.49,39.58,39.47,39.53,29456.0,36.4804,36.5635,36.4619,36.5174,29456.0
2015-07-07 13:00:00,39.53,39.54,39.48,39.5,13962.0,36.5174,36.5266,36.4712,36.4896,13962.0
2015-07-07 13:05:00,39.49,39.5,39.46,39.5,11673.0,36.4804,36.4896,36.4527,36.4896,11673.0
2015-07-07 13:10:00,39.5,39.55,39.49,39.55,27416.0,36.4896,36.5358,36.4804,36.5358,27416.0
2015-07-07 13:15:00,39.55,39.55,39.46,39.49,12790.0,36.5358,36.5358,36.4527,36.4804,12790.0
2015-07-07 13:20:00,39.49,39.49,39.45,39.47,15293.0,36.4804,36.4804,36.4434,36.4619,15293.0
2015-07-07 13:25:00,39.47,39.49,39.44,39.49,11212.0,36.4619,36.4804,36.4342,36.4804,11212.0
2015-07-07 13:30:00,39.5,39.5,39.44,39.46,21239.0,36.4896,36.4896,36.4342,36.4527,21239.0
2015-07-07 13:35:00,39.46,39.47,39.45,39.46,15857.0,36.4527,36.4619,36.4434,36.4527,15857.0
2015-07-07 13:40:00,39.45,39.47,39.42,39.46,20099.0,36.4434,36.4619,36.4157,36.4527,20099.0
2015-07-07 13:45:00,39.46,39.46,39.42,39.44,16896.0,36.4527,36.4527,36.4157,36.4342,16896.0
2015-07-07 13:50:00,39.45,39.45,39.41,39.41,10300.0,36.4434,36.4434,36.4065,36.4065,10300.0
2015-07-07 13:55:00,39.4,39.42,39.4,39.4,13243.0,36.3973,36.4157,36.3973,36.3973,13243.0
2015-07-07 14:00:00,39.4,39.4,39.38,39.39,11183.0,36.3973,36.3973,36.3788,36.388,11183.0
2015-07-07 14:05:00,39.4,39.4,39.36,39.4,14804.0,36.3973,36.3973,36.3603,36.3973,14804.0
2015-07-07 14:10:00,39.39,39.42,39.38,39.4,15784.0,36.388,36.4157,36.3788,36.3973,15784.0
2015-07-07 14:15:00,39.39,39.41,39.38,39.39,45563.0,36.388,36.4065,36.3788,36.388,45563.0
2015-07-07 14:20:00,39.4,39.42,39.36,39.42,22619.0,36.3973,36.4157,36.3603,36.4157,22619.0
2015-07-07 14:25:00,39.41,39.43,39.4,39.42,11604.0,36.4065,36.425,36.3973,36.4157,11604.0
2015-07-07 14:30:00,39.42,39.47,39.4,39.45,45914.0,36.4157,36.4619,36.3973,36.4434,45914.0
2015-07-07 14:35:00,39.45,39.49,39.44,39.48,19101.0,36.4434,36.4804,36.4342,36.4712,19101.0
2015-07-07 14:40:00,39.48,39.62,39.48,39.58,43998.0,36.4712,36.6005,36.4712,36.5635,43998.0
2015-07-07 14:45:00,39.58,39.61,39.55,39.57,21594.0,36.5635,36.5913,36.5358,36.5543,21594.0
2015-07-07 14:50:00,39.56,39.61,39.56,39.57,31559.0,36.5451,36.5913,36.5451,36.5543,31559.0
2015-07-07 14:55:00,39.57,39.68,39.54,39.64,46421.0,36.5543,36.6559,36.5266,36.619,46421.0
2015-07-07 15:00:00,39.65,39.67,39.62,39.64,23204.0,36.6282,36.6467,36.6005,36.619,23204.0
2015-07-07 15:05:00,39.65,39.65,39.6,39.64,28009.0,36.6282,36.6282,36.582,36.619,28009.0
2015-07-07 15:10:00,39.64,39.65,39.6,39.64,20496.0,36.619,36.6282,36.582,36.619,20496.0
2015-07-07 15:15:00,39.63,39.68,39.6,39.68,39140.0,36.6097,36.6559,36.582,36.6559,39140.0
2015-07-07 15:20:00,39.67,39.71,39.62,39.71,36896.0,36.6467,36.6836,36.6005,36.6836,36896.0
2015-07-07 15:25:00,39.7,39.72,39.68,39.69,47439.0,36.6744,36.6929,36.6559,36.6652,47439.0
2015-07-07 15:30:00,39.69,39.75,39.69,39.74,32562.0,36.6652,36.7206,36.6652,36.7113,32562.0
2015-07-07 15:35:00,39.74,39.75,39.69,39.71,27993.0,36.7113,36.7206,36.6652,36.6836,27993.0
2015-07-07 15:40:00,39.71,39.72,39.68,39.71,53814.0,36.6836,36.6929,36.6559,36.6836,53814.0
2015-07-07 15:45:00,39.71,39.73,39.67,39.7,60611.0,36.6836,36.7021,36.6467,36.6744,60611.0
2015-07-07 15:50:00,39.69,39.77,39.69,39.73,71017.0,36.6652,36.7391,36.6652,36.7021,71017.0
2015-07-07 15:55:00,39.73,39.79,39.72,39.79,188259.0,36.7021,36.7575,36.6929,36.7575,188259.0
2015-07-08 09:30:00,39.48,39.48,39.35,39.44,33006.0,36.4712,36.4712,36.3511,36.4342,33006.0
2015-07-08 09:35:00,39.44,39.44,39.38,39.4,16761.0,36.4342,36.4342,36.3788,36.3973,16761.0
2015-07-08 09:40:00,39.4,39.44,39.35,39.42,18840.0,36.3973,36.4342,36.3511,36.4157,18840.0
2015-07-08 09:45:00,39.4,39.45,39.37,39.37,26261.0,36.3973,36.4434,36.3695,36.3695,26261.0
2015-07-08 09:50:00,39.35,39.38,39.32,39.33,86156.0,36.3511,36.3788,36.3234,36.3326,86156.0
2015-07-08 09:55:00,39.33,39.35,39.29,39.32,23104.0,36.3326,36.3511,36.2956,36.3234,23104.0
2015-07-08 10:00:00,39.3,39.31,39.22,39.26,49162.0,36.3049,36.3141,36.231,36.2679,49162.0
2015-07-08 10:05:00,39.26,39.29,39.24,39.29,19642.0,36.2679,36.2956,36.2495,36.2956,19642.0
2015-07-08 10:10:00,39.28,39.28,39.23,39.27,29236.0,36.2864,36.2864,36.2402,36.2772,29236.0
2015-07-08 10:15:00,39.26,39.31,39.23,39.3,48212.0,36.2679,36.3141,36.2402,36.3049,48212.0
2015-07-08 10:20:00,39.3,39.34,39.25,39.34,134867.0,36.3049,36.3418,36.2587,36.3418,134867.0
2015-07-08 10:25:00,39.34,39.36,39.29,39.3,49629.0,36.3418,36.3603,36.2956,36.3049,49629.0
2015-07-08 10:30:00,39.3,39.35,39.27,39.34,160385.0,36.3049,36.3511,36.2772,36.3418,160385.0
2015-07-08 10:35:00,39.34,39.41,39.33,39.39,45099.0,36.3418,36.4065,36.3326,36.388,45099.0
2015-07-08 10:40:00,39.4,39.4,39.31,39.36,26289.0,36.3973,36.3973,36.3141,36.3603,26289.0
2015-07-08 10:45:00,39.35,39.39,39.32,39.34,27967.0,36.3511,36.388,36.3234,36.3418,27967.0
2015-07-08 10:50:00,39.34,39.37,39.32,39.35,45172.0,36.3418,36.3695,36.3234,36.3511,45172.0
2015-07-08 10:55:00,39.35,39.44,39.35,39.41,31273.0,36.3511,36.4342,36.3511,36.4065,31273.0
2015-07-08 11:00:00,39.41,39.41,39.34,39.35,105019.0,36.4065,36.4065,36.3418,36.3511,105019.0
2015-07-08 11:05:00,39.36,39.36,39.28,39.29,80170.0,36.3603,36.3603,36.2864,36.2956,80170.0
2015-07-08 11:10:00,39.28,39.32,39.25,39.28,28100.0,36.2864,36.3234,36.2587,36.2864,28100.0
2015-07-08 11:15:00,39.27,39.29,39.25,39.28,30248.0,36.2772,36.2956,36.2587,36.2864,30248.0
2015-07-08 11:20:00,39.28,39.29,39.25,39.26,85902.0,36.2864,36.2956,36.2587,36.2679,85902.0
2015-07-08 11:25:00,39.25,39.3,39.24,39.25,27844.0,36.2587,36.3049,36.2495,36.2587,27844.0
2015-07-08 11:30:00,39.25,39.28,39.25,39.27,19625.0,36.2587,36.2864,36.2587,36.2772,19625.0
2015-07-08 11:35:00,39.27,39.3,39.27,39.29,16731.0,36.2772,36.3049,36.2772,36.2956,16731.0
2015-07-08 11:40:00,39.29,39.29,39.23,39.25,24444.0,36.2956,36.2956,36.2402,36.2587,24444.0
2015-07-08 11:45:00,39.25,39.26,39.17,39.18,19622.0,36.2587,36.2679,36.1848,36.194,19622.0
2015-07-08 11:50:00,39.17,39.22,39.11,39.2,63784.0,36.1848,36.231,36.1294,36.2125,63784.0
2015-07-08 11:55:00,39.18,39.18,39.07,39.07,30325.0,36.194,36.194,36.0924,36.0924,30325.0
2015-07-08 12:00:00,39.08,39.11,39.07,39.1,18576.0,36.1016,36.1294,36.0924,36.1201,18576.0
2015-07-08 12:05:00,39.1,39.1,39.05,39.06,24018.0,36.1201,36.1201,36.0739,36.0832,24018.0
2015-07-08 12:10:00,39.06,39.07,39.02,39.03,15200.0,36.0832,36.0924,36.0462,36.0555,15200.0
2015-07-08 12:15:00,39.02,39.02,38.99,39.02,20388.0,36.0462,36.0462,36.0185,36.0462,20388.0
2015-07-08 12:20:00,39.02,39.06,39.01,39.06,49889.0,36.0462,36.0832,36.037,36.0832,49889.0
2015-07-08 12:25:00,39.06,39.08,39.05,39.08,9100.0,36.0832,36.1016,36.0739,36.1016,9100.0
2015-07-08 12:30:00,39.08,39.09,39.05,39.05,12075.0,36.1016,36.1109,36.0739,36.0739,12075.0
2015-07-08 12:35:00,39.05,39.06,39.04,39.05,19495.0,36.0739,36.0832,36.0647,36.0739,19495.0
2015-07-08 12:40:00,39.05,39.07,39.04,39.04,10900.0,36.0739,36.0924,36.0647,36.0647,10900.0
2015-07-08 12:45:00,39.05,39.05,39.0,39.04,21713.0,36.0739,36.0739,36.0277,36.0647,21713.0
2015-07-08 12:50:00,39.04,39.07,39.02,39.03,10800.0,36.0647,36.0924,36.0462,36.0555,10800.0
2015-07-08 12:55:00,39.02,39.11,39.02,39.1,21990.0,36.0462,36.1294,36.0462,36.1201,21990.0
2015-07-08 13:00:00,39.1,39.1,39.03,39.04,11743.0,36.1201,36.1201,36.0555,36.0647,11743.0
2015-07-08 13:05:00,39.04,39.05,39.04,39.05,1900.0,36.0647,36.0739,36.0647,36.0739,1900.0
2015-07-08 13:10:00,39.04,39.11,39.04,39.05,20058.0,36.0647,36.1294,36.0647,36.0739,20058.0
2015-07-08 13:15:00,39.04,39.07,39.04,39.05,5615.0,36.0647,36.0924,36.0647,36.0739,5615.0
2015-07-08 13:20:00,39.04,39.04,39.0,39.02,13876.0,36.0647,36.0647,36.0277,36.0462,13876.0
2015-07-08 13:25:00,39.02,39.04,39.01,39.04,5300.0,36.0462,36.0647,36.037,36.0647,5300.0
2015-07-08 13:30:00,39.04,39.05,39.0,39.02,16651.0,36.0647,36.0739,36.0277,36.0462,16651.0
2015-07-08 13:35:00,39.02,39.04,39.02,39.02,9841.0,36.0462,36.0647,36.0462,36.0462,9841.0
2015-07-08 13:40:00,39.02,39.04,39.01,39.02,19581.0,36.0462,36.0647,36.037,36.0462,19581.0
2015-07-08 13:45:00,39.02,39.03,38.97,39.02,35569.0,36.0462,36.0555,36.0,36.0462,35569.0
2015-07-08 13:50:00,39.02,39.03,39.01,39.01,13090.0,36.0462,36.0555,36.037,36.037,13090.0
2015-07-08 13:55:00,39.02,39.03,39.0,39.02,13955.0,36.0462,36.0555,36.0277,36.0462,13955.0
2015-07-08 14:00:00,39.02,39.04,38.96,39.01,41920.0,36.0462,36.0647,35.9908,36.037,41920.0
2015-07-08 14:05:00,39.02,39.04,38.98,39.02,110205.0,36.0462,36.0647,36.0093,36.0462,110205.0
2015-07-08 14:10:00,39.02,39.07,39.01,39.06,23873.0,36.0462,36.0924,36.037,36.0832,23873.0
2015-07-08 14:15:00,39.05,39.1,38.97,38.99,14766.0,36.0739,36.1201,36.0,36.0185,14766.0
2015-07-08 14:20:00,38.98,38.98,38.95,38.96,35207.0,36.0093,36.0093,35.9816,35.9908,35207.0
2015-07-08 14:25:00,38.96,39.01,38.94,38.99,22712.0,35.9908,36.037,35.9723,36.0185,22712.0
2015-07-08 14:30:00,38.99,38.99,38.94,38.96,24925.0,36.0185,36.0185,35.9723,35.9908,24925.0
2015-07-08 14:35:00,38.95,38.99,38.94,38.95,27393.0,35.9816,36.0185,35.9723,35.9816,27393.0
2015-07-08 14:40:00,38.96,38.96,38.9,38.91,58781.0,35.9908,35.9908,35.9354,35.9446,58781.0
2015-07-08 14:45:00,38.9,38.92,38.85,38.89,71265.0,35.9354,35.9538,35.8892,35.9261,71265.0
2015-07-08 14:50:00,38.89,38.9,38.73,38.77,93473.0,35.9261,35.9354,35.7783,35.8153,93473.0
2015-07-08 14:55:00,38.77,38.86,38.76,38.8,31007.0,35.8153,35.8984,35.806,35.843,31007.0
2015-07-08 15:00:00,38.77,38.85,38.77,38.81,34223.0,35.8153,35.8892,35.8153,35.8522,34223.0
2015-07-08 15:05:00,38.8,38.87,38.78,38.82,29458.0,35.843,35.9077,35.8245,35.8615,29458.0
2015-07-08 15:10:00,38.82,38.91,38.82,38.91,36056.0,35.8615,35.9446,35.8615,35.9446,36056.0
2015-07-08 15:15:00,38.9,38.93,38.83,38.84,29347.0,35.9354,35.9631,35.8707,35.8799,29347.0
2015-07-08 15:20:00,38.85,38.86,38.77,38.77,36021.0,35.8892,35.8984,35.8153,35.8153,36021.0
2015-07-08 15:25:00,38.77,38.79,38.72,38.74,150304.0,35.8153,35.8337,35.7691,35.7876,150304.0
2015-07-08 15:30:00,38.73,38.82,38.73,38.77,40709.0,35.7783,35.8615,35.7783,35.8153,40709.0
2015-07-08 15:35:00,38.77,38.78,38.71,38.76,51452.0,35.8153,35.8245,35.7598,35.806,51452.0
2015-07-08 15:40:00,38.77,38.83,38.75,38.78,31140.0,35.8153,35.8707,35.7968,35.8245,31140.0
2015-07-08 15:45:00,38.79,38.8,38.74,38.79,43428.0,35.8337,35.843,35.7876,35.8337,43428.0
2015-07-08 15:50:00,38.78,38.79,38.74,38.79,57046.0,35.8245,35.8337,35.7876,35.8337,57046.0
2015-07-08 15:55:00,38.79,38.79,38.72,38.75,124445.0,35.8337,35.8337,35.7691,35.7968,124445.0
2015-07-09 09:30:00,39.27,39.33,39.26,39.28,20241.0,36.2772,36.3326,36.2679,36.2864,20241.0
2015-07-09 09:35:00,39.29,39.3,39.16,39.2,15487.0,36.2956,36.3049,36.1756,36.2125,15487.0
2015-07-09 09:40:00,39.19,39.28,39.14,39.25,43809.0,36.2033,36.2864,36.1571,36.2587,43809.0
2015-07-09 09:45:00,39.25,39.28,39.22,39.24,20283.0,36.2587,36.2864,36.231,36.2495,20283.0
2015-07-09 09:50:00,39.25,39.26,39.22,39.23,13415.0,36.2587,36.2679,36.231,36.2402,13415.0
2015-07-09 09:55:00,39.24,39.25,39.21,39.24,14295.0,36.2495,36.2587,36.2217,36.2495,14295.0
2015-07-09 10:00:00,39.24,39.28,39.23,39.25,6354.0,36.2495,36.2864,36.2402,36.2587,6354.0
2015-07-09 10:05:00,39.24,39.25,39.15,39.18,67964.0,36.2495,36.2587,36.1663,36.194,67964.0
2015-07-09 10:10:00,39.18,39.2,39.14,39.19,34819.0,36.194,36.2125,36.1571,36.2033,34819.0
2015-07-09 10:15:00,39.19,39.19,39.12,39.14,109987.0,36.2033,36.2033,36.1386,36.1571,109987.0
2015-07-09 10:20:00,39.14,39.17,39.13,39.16,17879.0,36.1571,36.1848,36.1478,36.1756,17879.0
2015-07-09 10:25:00,39.16,39.17,39.09,39.1,10138.0,36.1756,36.1848,36.1109,36.1201,10138.0
2015-07-09 10:30:00,39.1,39.12,39.09,39.1,61389.0,36.1201,36.1386,36.1109,36.1201,61389.0
2015-07-09 10:35:00,39.09,39.12,39.07,39.1,13484.0,36.1109,36.1386,36.0924,36.1201,13484.0
2015-07-09 10:40:00,39.1,39.15,39.1,39.15,20245.0,36.1201,36.1663,36.1201,36.1663,20245.0
2015-07-09 10:45:00,39.14,39.14,39.09,39.1,22594.0,36.1571,36.1571,36.1109,36.1201,22594.0
2015-07-09 10:50:00,39.1,39.12,39.08,39.12,33528.0,36.1201,36.1386,36.1016,36.1386,33528.0
2015-07-09 10:55:00,39.12,39.18,39.12,39.17,13742.0,36.1386,36.194,36.1386,36.1848,13742.0
2015-07-09 11:00:00,39.17,39.21,39.14,39.16,16959.0,36.1848,36.2217,36.1571,36.1756,16959.0
2015-07-09 11:05:00,39.16,39.22,39.14,39.21,15906.0,36.1756,36.231,36.1571,36.2217,15906.0
2015-07-09 11:10:00,39.21,39.22,39.16,39.16,8725.0,36.2217,36.231,36.1756,36.1756,8725.0
2015-07-09 11:15:00,39.17,39.17,39.11,39.11,11000.0,36.1848,36.1848,36.1294,36.1294,11000.0
2015-07-09 11:20:00,39.13,39.13,39.06,39.06,11200.0,36.1478,36.1478,36.0832,36.0832,11200.0
2015-07-09 11:25:00,39.06,39.07,39.03,39.05,28143.0,36.0832,36.0924,36.0555,36.0739,28143.0
2015-07-09 11:30:00,39.05,39.09,39.04,39.05,23855.0,36.0739,36.1109,36.0647,36.0739,23855.0
2015-07-09 11:35:00,39.05,39.06,39.04,39.05,8700.0,36.0739,36.0832,36.0647,36.0739,8700.0
2015-07-09 11:40:00,39.05,39.06,39.04,39.05,21419.0,36.0739,36.0832,36.0647,36.0739,21419.0
2015-07-09 11:45:00,39.06,39.09,39.04,39.05,15806.0,36.0832,36.1109,36.0647,36.0739,15806.0
2015-07-09 11:50:00,39.06,39.07,39.05,39.07,9704.0,36.0832,36.0924,36.0739,36.0924,9704.0
2015-07-09 11:55:00,39.06,39.07,39.05,39.07,12500.0,36.0832,36.0924,36.0739,36.0924,12500.0
2015-07-09 12:00:00,39.06,39.08,39.04,39.05,24383.0,36.0832,36.1016,36.0647,36.0739,24383.0
2015-07-09 12:05:00,39.06,39.06,39.04,39.05,30124.0,36.0832,36.0832,36.0647,36.0739,30124.0
2015-07-09 12:10:00,39.05,39.06,39.03,39.04,6216.0,36.0739,36.0832,36.0555,36.0647,6216.0
2015-07-09 12:15:00,39.04,39.08,39.03,39.07,9478.0,36.0647,36.1016,36.0555,36.0924,9478.0
2015-07-09 12:20:00,39.07,39.08,39.05,39.06,13335.0,36.0924,36.1016,36.0739,36.0832,13335.0
2015-07-09 12:25:00,39.06,39.06,39.03,39.03,5800.0,36.0832,36.0832,36.0555,36.0555,5800.0
2015-07-09 12:30:00,39.02,39.05,39.02,39.05,6306.0,36.0462,36.0739,36.0462,36.0739,6306.0
2015-07-09 12:35:00,39.04,39.05,38.99,39.0,50823.0,36.0647,36.0739,36.0185,36.0277,50823.0
2015-07-09 12:40:00,39.0,39.03,39.0,39.02,8884.0,36.0277,36.0555,36.0277,36.0462,8884.0
2015-07-09 12:45:00,39.02,39.05,39.02,39.02,23992.0,36.0462,36.0739,36.0462,36.0462,23992.0
2015-07-09 12:50:00,39.03,39.04,39.03,39.04,7845.0,36.0555,36.0647,36.0555,36.0647,7845.0
2015-07-09 12:55:00,39.04,39.07,39.03,39.05,17902.0,36.0647,36.0924,36.0555,36.0739,17902.0
2015-07-09 13:00:00,39.05,39.06,39.03,39.05,18946.0,36.0739,36.0832,36.0555,36.0739,18946.0
2015-07-09 13:05:00,39.05,39.06,39.02,39.03,18897.0,36.0739,36.0832,36.0462,36.0555,18897.0
2015-07-09 13:10:00,39.03,39.03,39.02,39.03,7839.0,36.0555,36.0555,36.0462,36.0555,7839.0
2015-07-09 13:15:00,39.02,39.03,39.0,39.0,65791.0,36.0462,36.0555,36.0277,36.0277,65791.0
2015-07-09 13:20:00,39.01,39.02,39.0,39.01,18030.0,36.037,36.0462,36.0277,36.037,18030.0
2015-07-09 13:25:00,39.01,39.04,39.0,39.01,15100.0,36.037,36.0647,36.0277,36.037,15100.0
2015-07-09 13:30:00,39.01,39.03,39.0,39.01,12151.0,36.037,36.0555,36.0277,36.037,12151.0
2015-07-09 13:35:00,39.01,39.09,39.01,39.07,26807.0,36.037,36.1109,36.037,36.0924,26807.0
2015-07-09 13:40:00,39.06,39.07,39.01,39.04,44555.0,36.0832,36.0924,36.037,36.0647,44555.0
2015-07-09 13:45:00,39.04,39.07,39.03,39.05,18474.0,36.0647,36.0924,36.0555,36.0739,18474.0
2015-07-09 13:50:00,39.06,39.07,39.02,39.04,27689.0,36.0832,36.0924,36.0462,36.0647,27689.0
2015-07-09 13:55:00,39.04,39.08,39.03,39.06,21678.0,36.0647,36.1016,36.0555,36.0832,21678.0
2015-07-09 14:00:00,39.06,39.08,39.05,39.06,11126.0,36.0832,36.1016,36.0739,36.0832,11126.0
2015-07-09 14:05:00,39.06,39.07,39.05,39.06,22930.0,36.0832,36.0924,36.0739,36.0832,22930.0
2015-07-09 14:10:00,39.07,39.07,39.04,39.04,15421.0,36.0924,36.0924,36.0647,36.0647,15421.0
2015-07-09 14:15:00,39.03,39.05,38.98,38.99,48231.0,36.0555,36.0739,36.0093,36.0185,48231.0
2015-07-09 14:20:00,38.98,38.99,38.95,38.95,7463.0,36.0093,36.0185,35.9816,35.9816,7463.0
2015-07-09 14:25:00,38.95,38.97,38.95,38.96,20635.0,35.9816,36.0,35.9816,35.9908,20635.0
2015-07-09 14:30:00,38.96,38.97,38.92,38.94,12459.0,35.9908,36.0,35.9538,35.9723,12459.0
2015-07-09 14:35:00,38.94,38.97,38.94,38.96,13089.0,35.9723,36.0,35.9723,35.9908,13089.0
2015-07-09 14:40:00,38.97,38.98,38.95,38.98,18111.0,36.0,36.0093,35.9816,36.0093,18111.0
2015-07-09 14:45:00,38.98,38.98,38.95,38.96,17590.0,36.0093,36.0093,35.9816,35.9908,17590.0
2015-07-09 14:50:00,38.97,39.02,38.96,39.0,19728.0,36.0,36.0462,35.9908,36.0277,19728.0
2015-07-09 14:55:00,39.01,39.07,39.0,39.01,34489.0,36.037,36.0924,36.0277,36.037,34489.0
2015-07-09 15:00:00,39.0,39.02,38.99,39.02,19104.0,36.0277,36.0462,36.0185,36.0462,19104.0
2015-07-09 15:05:00,39.02,39.02,39.0,39.02,11100.0,36.0462,36.0462,36.0277,36.0462,11100.0
2015-07-09 15:10:00,39.02,39.03,39.0,39.01,15113.0,36.0462,36.0555,36.0277,36.037,15113.0
2015-07-09 15:15:00,39.02,39.03,39.0,39.01,15838.0,36.0462,36.0555,36.0277,36.037,15838.0
2015-07-09 15:20:00,39.02,39.03,39.0,39.0,26928.0,36.0462,36.0555,36.0277,36.0277,26928.0
2015-07-09 15:25:00,39.0,39.02,38.95,38.95,18579.0,36.0277,36.0462,35.9816,35.9816,18579.0
2015-07-09 15:30:00,38.95,38.98,38.95,38.97,25879.0,35.9816,36.0093,35.9816,36.0,25879.0
2015-07-09 15:35:00,38.96,38.99,38.95,38.99,75068.0,35.9908,36.0185,35.9816,36.0185,75068.0
2015-07-09 15:40:00,38.98,39.05,38.98,39.01,36587.0,36.0093,36.0739,36.0093,36.037,36587.0
2015-07-09 15:45:00,39.02,39.03,38.99,39.01,32723.0,36.0462,36.0555,36.0185,36.037,32723.0
2015-07-09 15:50:00,39.0,39.0,38.95,38.95,67916.0,36.0277,36.0277,35.9816,35.9816,67916.0
2015-07-09 15:55:00,38.96,38.99,38.91,38.91,140992.0,35.9908,36.0185,35.9446,35.9446,140992.0
2015-07-10 09:30:00,39.29,39.39,39.23,39.25,68008.0,36.2956,36.388,36.2402,36.2587,68008.0
2015-07-10 09:35:00,39.25,39.33,39.22,39.23,8014.0,36.2587,36.3326,36.231,36.2402,8014.0
2015-07-10 09:40:00,39.23,39.24,39.17,39.21,12293.0,36.2402,36.2495,36.1848,36.2217,12293.0
2015-07-10 09:45:00,39.22,39.24,39.17,39.21,30147.0,36.231,36.2495,36.1848,36.2217,30147.0
2015-07-10 09:50:00,39.21,39.25,39.2,39.21,7133.0,36.2217,36.2587,36.2125,36.2217,7133.0
2015-07-10 09:55:00,39.21,39.23,39.19,39.2,15202.0,36.2217,36.2402,36.2033,36.2125,15202.0
2015-07-10 10:00:00,39.19,39.26,39.19,39.26,17610.0,36.2033,36.2679,36.2033,36.2679,17610.0
2015-07-10 10:05:00,39.26,39.28,39.23,39.23,10356.0,36.2679,36.2864,36.2402,36.2402,10356.0
2015-07-10 10:10:00,39.23,39.23,39.2,39.22,11701.0,36.2402,36.2402,36.2125,36.231,11701.0
2015-07-10 10:15:00,39.21,39.22,39.18,39.19,41543.0,36.2217,36.231,36.194,36.2033,41543.0
2015-07-10 10:20:00,39.19,39.21,39.17,39.21,22509.0,36.2033,36.2217,36.1848,36.2217,22509.0
2015-07-10 10:25:00,39.21,39.26,39.2,39.24,17486.0,36.2217,36.2679,36.2125,36.2495,17486.0
2015-07-10 10:30:00,39.26,39.28,39.2,39.2,28332.0,36.2679,36.2864,36.2125,36.2125,28332.0
2015-07-10 10:35:00,39.21,39.21,39.19,39.21,19681.0,36.2217,36.2217,36.2033,36.2217,19681.0
2015-07-10 10:40:00,39.2,39.22,39.18,39.18,32064.0,36.2125,36.231,36.194,36.194,32064.0
2015-07-10 10:45:00,39.18,39.18,39.16,39.16,12213.0,36.194,36.194,36.1756,36.1756,12213.0
2015-07-10 10:50:00,39.16,39.21,39.15,39.18,29686.0,36.1756,36.2217,36.1663,36.194,29686.0
2015-07-10 10:55:00,39.18,39.21,39.17,39.2,8855.0,36.194,36.2217,36.1848,36.2125,8855.0
2015-07-10 11:00:00,39.19,39.33,39.19,39.27,45110.0,36.2033,36.3326,36.2033,36.2772,45110.0
2015-07-10 11:05:00,39.27,39.3,39.25,39.3,17824.0,36.2772,36.3049,36.2587,36.3049,17824.0
2015-07-10 11:10:00,39.3,39.31,39.29,39.31,25700.0,36.3049,36.3141,36.2956,36.3141,25700.0
2015-07-10 11:15:00,39.31,39.32,39.3,39.31,31672.0,36.3141,36.3234,36.3049,36.3141,31672.0
2015-07-10 11:20:00,39.31,39.32,39.3,39.3,14580.0,36.3141,36.3234,36.3049,36.3049,14580.0
2015-07-10 11:25:00,39.3,39.31,39.28,39.29,19542.0,36.3049,36.3141,36.2864,36.2956,19542.0
2015-07-10 11:30:00,39.29,39.31,39.28,39.31,25493.0,36.2956,36.3141,36.2864,36.3141,25493.0
2015-07-10 11:35:00,39.31,39.32,39.3,39.32,4705.0,36.3141,36.3234,36.3049,36.3234,4705.0
2015-07-10 11:40:00,39.32,39.34,39.31,39.34,14678.0,36.3234,36.3418,36.3141,36.3418,14678.0
2015-07-10 11:45:00,39.34,39.36,39.3,39.31,96852.0,36.3418,36.3603,36.3049,36.3141,96852.0
2015-07-10 11:50:00,39.31,39.32,39.28,39.28,44982.0,36.3141,36.3234,36.2864,36.2864,44982.0
2015-07-10 11:55:00,39.27,39.31,39.27,39.3,19422.0,36.2772,36.3141,36.2772,36.3049,19422.0
2015-07-10 12:00:00,39.3,39.31,39.3,39.3,6100.0,36.3049,36.3141,36.3049,36.3049,6100.0
2015-07-10 12:05:00,39.3,39.31,39.3,39.31,4182.0,36.3049,36.3141,36.3049,36.3141,4182.0
2015-07-10 12:10:00,39.3,39.31,39.29,39.29,14823.0,36.3049,36.3141,36.2956,36.2956,14823.0
2015-07-10 12:15:00,39.29,39.29,39.25,39.25,8000.0,36.2956,36.2956,36.2587,36.2587,8000.0
2015-07-10 12:20:00,39.26,39.29,39.25,39.28,22737.0,36.2679,36.2956,36.2587,36.2864,22737.0
2015-07-10 12:25:00,39.27,39.29,39.27,39.29,14003.0,36.2772,36.2956,36.2772,36.2956,14003.0
2015-07-10 12:30:00,39.28,39.31,39.27,39.31,32510.0,36.2864,36.3141,36.2772,36.3141,32510.0
2015-07-10 12:35:00,39.31,39.31,39.29,39.29,14547.0,36.3141,36.3141,36.2956,36.2956,14547.0
2015-07-10 12:40:00,39.29,39.3,39.27,39.28,12242.0,36.2956,36.3049,36.2772,36.2864,12242.0
2015-07-10 12:45:00,39.29,39.33,39.28,39.31,17962.0,36.2956,36.3326,36.2864,36.3141,17962.0
2015-07-10 12:50:00,39.31,39.32,39.28,39.3,12410.0,36.3141,36.3234,36.2864,36.3049,12410.0
2015-07-10 12:55:00,39.3,39.3,39.28,39.29,8730.0,36.3049,36.3049,36.2864,36.2956,8730.0
2015-07-10 13:00:00,39.29,39.3,39.28,39.29,10100.0,36.2956,36.3049,36.2864,36.2956,10100.0
2015-07-10 13:05:00,39.28,39.29,39.27,39.27,14833.0,36.2864,36.2956,36.2772,36.2772,14833.0
2015-07-10 13:10:00,39.27,39.27,39.25,39.26,5168.0,36.2772,36.2772,36.2587,36.2679,5168.0
2015-07-10 13:15:00,39.26,39.28,39.25,39.28,23353.0,36.2679,36.2864,36.2587,36.2864,23353.0
2015-07-10 13:20:00,39.27,39.29,39.27,39.27,7398.0,36.2772,36.2956,36.2772,36.2772,7398.0
2015-07-10 13:25:00,39.29,39.29,39.27,39.27,5451.0,36.2956,36.2956,36.2772,36.2772,5451.0
2015-07-10 13:30:00,39.27,39.29,39.26,39.26,5963.0,36.2772,36.2956,36.2679,36.2679,5963.0
2015-07-10 13:35:00,39.26,39.27,39.26,39.26,3228.0,36.2679,36.2772,36.2679,36.2679,3228.0
2015-07-10 13:40:00,39.26,39.27,39.25,39.25,6412.0,36.2679,36.2772,36.2587,36.2587,6412.0
2015-07-10 13:45:00,39.26,39.28,39.24,39.27,24077.0,36.2679,36.2864,36.2495,36.2772,24077.0
2015-07-10 13:50:00,39.27,39.28,39.26,39.26,5920.0,36.2772,36.2864,36.2679,36.2679,5920.0
2015-07-10 13:55:00,39.26,39.27,39.25,39.27,5967.0,36.2679,36.2772,36.2587,36.2772,5967.0
2015-07-10 14:00:00,39.27,39.28,39.24,39.28,11022.0,36.2772,36.2864,36.2495,36.2864,11022.0
2015-07-10 14:05:00,39.28,39.28,39.24,39.27,19701.0,36.2864,36.2864,36.2495,36.2772,19701.0
2015-07-10 14:10:00,39.28,39.29,39.27,39.28,38998.0,36.2864,36.2956,36.2772,36.2864,38998.0
2015-07-10 14:15:00,39.28,39.29,39.27,39.29,16683.0,36.2864,36.2956,36.2772,36.2956,16683.0
2015-07-10 14:20:00,39.29,39.29,39.27,39.27,4559.0,36.2956,36.2956,36.2772,36.2772,4559.0
2015-07-10 14:25:00,39.28,39.29,39.27,39.29,13597.0,36.2864,36.2956,36.2772,36.2956,13597.0
2015-07-10 14:30:00,39.28,39.31,39.28,39.29,19936.0,36.2864,36.3141,36.2864,36.2956,19936.0
2015-07-10 14:35:00,39.29,39.29,39.28,39.29,8006.0,36.2956,36.2956,36.2864,36.2956,8006.0
2015-07-10 14:40:00,39.29,39.32,39.28,39.32,10379.0,36.2956,36.3234,36.2864,36.3234,10379.0
2015-07-10 14:45:00,39.32,39.34,39.31,39.33,14606.0,36.3234,36.3418,36.3141,36.3326,14606.0
2015-07-10 14:50:00,39.33,39.33,39.32,39.33,6720.0,36.3326,36.3326,36.3234,36.3326,6720.0
2015-07-10 14:55:00,39.33,39.35,39.31,39.35,29209.0,36.3326,36.3511,36.3141,36.3511,29209.0
2015-07-10 15:00:00,39.35,39.41,39.34,39.4,51745.0,36.3511,36.4065,36.3418,36.3973,51745.0
2015-07-10 15:05:00,39.4,39.4,39.37,39.37,14376.0,36.3973,36.3973,36.3695,36.3695,14376.0
2015-07-10 15:10:00,39.37,39.42,39.37,39.41,28552.0,36.3695,36.4157,36.3695,36.4065,28552.0
2015-07-10 15:15:00,39.41,39.43,39.41,39.41,23980.0,36.4065,36.425,36.4065,36.4065,23980.0
2015-07-10 15:20:00,39.41,39.43,39.39,39.4,27982.0,36.4065,36.425,36.388,36.3973,27982.0
2015-07-10 15:25:00,39.4,39.41,39.39,39.4,24138.0,36.3973,36.4065,36.388,36.3973,24138.0
2015-07-10 15:30:00,39.41,39.41,39.38,39.38,33945.0,36.4065,36.4065,36.3788,36.3788,33945.0
2015-07-10 15:35:00,39.39,39.4,39.37,39.4,29700.0,36.388,36.3973,36.3695,36.3973,29700.0
2015-07-10 15:40:00,39.4,39.42,39.38,39.41,24950.0,36.3973,36.4157,36.3788,36.4065,24950.0
2015-07-10 15:45:00,39.41,39.42,39.38,39.4,37492.0,36.4065,36.4157,36.3788,36.3973,37492.0
2015-07-10 15:50:00,39.4,39.43,39.39,39.41,61106.0,36.3973,36.425,36.388,36.4065,61106.0
2015-07-10 15:55:00,39.42,39.44,39.39,39.4,161421.0,36.4157,36.4342,36.388,36.3973,161421.0
2015-07-13 09:30:00,39.72,39.72,39.54,39.62,28348.0,36.6929,36.6929,36.5266,36.6005,28348.0
2015-07-13 09:35:00,39.64,39.71,39.61,39.64,7505.0,36.619,36.6836,36.5913,36.619,7505.0
2015-07-13 09:40:00,39.64,39.73,39.63,39.73,13823.0,36.619,36.7021,36.6097,36.7021,13823.0
2015-07-13 09:45:00,39.73,39.73,39.69,39.72,12975.0,36.7021,36.7021,36.6652,36.6929,12975.0
2015-07-13 09:50:00,39.74,39.76,39.67,39.68,12733.0,36.7113,36.7298,36.6467,36.6559,12733.0
2015-07-13 09:55:00,39.67,39.71,39.67,39.7,4528.0,36.6467,36.6836,36.6467,36.6744,4528.0
2015-07-13 10:00:00,39.7,39.76,39.68,39.73,12966.0,36.6744,36.7298,36.6559,36.7021,12966.0
2015-07-13 10:05:00,39.73,39.78,39.73,39.75,12402.0,36.7021,36.7483,36.7021,36.7206,12402.0
2015-07-13 10:10:00,39.75,39.77,39.74,39.75,13665.0,36.7206,36.7391,36.7113,36.7206,13665.0
2015-07-13 10:15:00,39.75,39.8,39.75,39.78,23672.0,36.7206,36.7668,36.7206,36.7483,23672.0
2015-07-13 10:20:00,39.78,39.8,39.77,39.79,25994.0,36.7483,36.7668,36.7391,36.7575,25994.0
2015-07-13 10:25:00,39.78,39.8,39.75,39.75,18147.0,36.7483,36.7668,36.7206,36.7206,18147.0
2015-07-13 10:30:00,39.75,39.81,39.73,39.8,53435.0,36.7206,36.776,36.7021,36.7668,53435.0
2015-07-13 10:35:00,39.79,39.81,39.78,39.81,45068.0,36.7575,36.776,36.7483,36.776,45068.0
2015-07-13 10:40:00,39.8,39.81,39.78,39.78,24535.0,36.7668,36.776,36.7483,36.7483,24535.0
2015-07-13 10:45:00,39.79,39.8,39.77,39.79,20302.0,36.7575,36.7668,36.7391,36.7575,20302.0
2015-07-13 10:50:00,39.78,39.8,39.78,39.78,8182.0,36.7483,36.7668,36.7483,36.7483,8182.0
2015-07-13 10:55:00,39.78,39.79,39.77,39.79,11004.0,36.7483,36.7575,36.7391,36.7575,11004.0
2015-07-13 11:00:00,39.79,39.79,39.75,39.75,13858.0,36.7575,36.7575,36.7206,36.7206,13858.0
2015-07-13 11:05:00,39.76,39.8,39.75,39.79,19198.0,36.7298,36.7668,36.7206,36.7575,19198.0
2015-07-13 11:10:00,39.79,39.79,39.72,39.72,11003.0,36.7575,36.7575,36.6929,36.6929,11003.0
2015-07-13 11:15:00,39.73,39.75,39.72,39.75,14289.0,36.7021,36.7206,36.6929,36.7206,14289.0
2015-07-13 11:20:00,39.74,39.77,39.74,39.75,15507.0,36.7113,36.7391,36.7113,36.7206,15507.0
2015-07-13 11:25:00,39.75,39.79,39.73,39.78,19019.0,36.7206,36.7575,36.7021,36.7483,19019.0
2015-07-13 11:30:00,39.78,39.82,39.77,39.81,15287.0,36.7483,36.7853,36.7391,36.776,15287.0
2015-07-13 11:35:00,39.81,39.84,39.81,39.84,13427.0,36.776,36.8037,36.776,36.8037,13427.0
2015-07-13 11:40:00,39.83,39.84,39.79,39.79,14452.0,36.7945,36.8037,36.7575,36.7575,14452.0
2015-07-13 11:45:00,39.79,39.8,39.78,39.78,2799.0,36.7575,36.7668,36.7483,36.7483,2799.0
2015-07-13 11:50:00,39.79,39.82,39.79,39.79,11004.0,36.7575,36.7853,36.7575,36.7575,11004.0
2015-07-13 11:55:00,39.8,39.83,39.8,39.82,33110.0,36.7668,36.7945,36.7668,36.7853,33110.0
2015-07-13 12:00:00,39.82,39.83,39.77,39.78,21780.0,36.7853,36.7945,36.7391,36.7483,21780.0
2015-07-13 12:05:00,39.78,39.81,39.77,39.8,23680.0,36.7483,36.776,36.7391,36.7668,23680.0
2015-07-13 12:10:00,39.8,39.82,39.79,39.82,14534.0,36.7668,36.7853,36.7575,36.7853,14534.0
2015-07-13 12:15:00,39.82,39.83,39.81,39.82,9095.0,36.7853,36.7945,36.776,36.7853,9095.0
2015-07-13 12:20:00,39.81,39.82,39.81,39.82,1462.0,36.776,36.7853,36.776,36.7853,1462.0
2015-07-13 12:25:00,39.82,39.85,39.82,39.83,12771.0,36.7853,36.813,36.7853,36.7945,12771.0
2015-07-13 12:30:00,39.84,39.84,39.81,39.81,9311.0,36.8037,36.8037,36.776,36.776,9311.0
2015-07-13 12:35:00,39.82,39.82,39.79,39.79,7719.0,36.7853,36.7853,36.7575,36.7575,7719.0
2015-07-13 12:40:00,39.79,39.79,39.74,39.75,9797.0,36.7575,36.7575,36.7113,36.7206,9797.0
2015-07-13 12:45:00,39.75,39.78,39.74,39.78,9608.0,36.7206,36.7483,36.7113,36.7483,9608.0
2015-07-13 12:50:00,39.79,39.79,39.74,39.75,8663.0,36.7575,36.7575,36.7113,36.7206,8663.0
2015-07-13 12:55:00,39.75,39.78,39.75,39.76,7202.0,36.7206,36.7483,36.7206,36.7298,7202.0
2015-07-13 13:00:00,39.76,39.77,39.75,39.75,5593.0,36.7298,36.7391,36.7206,36.7206,5593.0
2015-07-13 13:05:00,39.75,39.77,39.75,39.77,5515.0,36.7206,36.7391,36.7206,36.7391,5515.0
2015-07-13 13:10:00,39.77,39.77,39.75,39.75,9739.0,36.7391,36.7391,36.7206,36.7206,9739.0
2015-07-13 13:15:00,39.75,39.76,39.74,39.75,4500.0,36.7206,36.7298,36.7113,36.7206,4500.0
2015-07-13 13:20:00,39.76,39.77,39.75,39.77,2969.0,36.7298,36.7391,36.7206,36.7391,2969.0
2015-07-13 13:25:00,39.77,39.77,39.75,39.76,10065.0,36.7391,36.7391,36.7206,36.7298,10065.0
2015-07-13 13:30:00,39.76,39.76,39.74,39.75,10395.0,36.7298,36.7298,36.7113,36.7206,10395.0
2015-07-13 13:35:00,39.74,39.76,39.74,39.75,11824.0,36.7113,36.7298,36.7113,36.7206,11824.0
2015-07-13 13:40:00,39.76,39.77,39.74,39.76,14120.0,36.7298,36.7391,36.7113,36.7298,14120.0
2015-07-13 13:45:00,39.77,39.77,39.75,39.76,4399.0,36.7391,36.7391,36.7206,36.7298,4399.0
2015-07-13 13:50:00,39.76,39.77,39.75,39.76,2685.0,36.7298,36.7391,36.7206,36.7298,2685.0
2015-07-13 13:55:00,39.77,39.78,39.76,39.77,11936.0,36.7391,36.7483,36.7298,36.7391,11936.0
2015-07-13 14:00:00,39.78,39.79,39.77,39.79,5115.0,36.7483,36.7575,36.7391,36.7575,5115.0
2015-07-13 14:05:00,39.79,39.8,39.78,39.8,9500.0,36.7575,36.7668,36.7483,36.7668,9500.0
2015-07-13 14:10:00,39.8,39.82,39.79,39.81,6749.0,36.7668,36.7853,36.7575,36.776,6749.0
2015-07-13 14:15:00,39.82,39.83,39.8,39.81,17528.0,36.7853,36.7945,36.7668,36.776,17528.0
2015-07-13 14:20:00,39.81,39.84,39.8,39.83,9314.0,36.776,36.8037,36.7668,36.7945,9314.0
2015-07-13 14:25:00,39.83,39.83,39.81,39.82,10663.0,36.7945,36.7945,36.776,36.7853,10663.0
2015-07-13 14:30:00,39.82,39.82,39.79,39.8,9210.0,36.7853,36.7853,36.7575,36.7668,9210.0
2015-07-13 14:35:00,39.8,39.82,39.79,39.81,17856.0,36.7668,36.7853,36.7575,36.776,17856.0
2015-07-13 14:40:00,39.81,39.82,39.8,39.81,8300.0,36.776,36.7853,36.7668,36.776,8300.0
2015-07-13 14:45:00,39.81,39.81,39.8,39.81,3300.0,36.776,36.776,36.7668,36.776,3300.0
2015-07-13 14:50:00,39.8,39.82,39.8,39.82,8868.0,36.7668,36.7853,36.7668,36.7853,8868.0
2015-07-13 14:55:00,39.81,39.87,39.81,39.86,18348.0,36.776,36.8314,36.776,36.8222,18348.0
2015-07-13 15:00:00,39.87,39.87,39.85,39.85,16000.0,36.8314,36.8314,36.813,36.813,16000.0
2015-07-13 15:05:00,39.85,39.86,39.82,39.85,31275.0,36.813,36.8222,36.7853,36.813,31275.0
2015-07-13 15:10:00,39.86,39.86,39.84,39.86,10655.0,36.8222,36.8222,36.8037,36.8222,10655.0
2015-07-13 15:15:00,39.86,39.87,39.84,39.87,11552.0,36.8222,36.8314,36.8037,36.8314,11552.0
2015-07-13 15:20:00,39.87,39.9,39.86,39.9,12357.0,36.8314,36.8592,36.8222,36.8592,12357.0
2015-07-13 15:25:00,39.9,39.92,39.89,39.91,29836.0,36.8592,36.8776,36.8499,36.8684,29836.0
2015-07-13 15:30:00,39.91,39.94,39.9,39.93,26962.0,36.8684,36.8961,36.8592,36.8869,26962.0
2015-07-13 15:35:00,39.93,39.95,39.93,39.93,24694.0,36.8869,36.9053,36.8869,36.8869,24694.0
2015-07-13 15:40:00,39.93,39.96,39.93,39.95,27499.0,36.8869,36.9146,36.8869,36.9053,27499.0
2015-07-13 15:45:00,39.95,39.97,39.95,39.96,42805.0,36.9053,36.9238,36.9053,36.9146,42805.0
2015-07-13 15:50:00,39.95,39.97,39.94,39.97,58566.0,36.9053,36.9238,36.8961,36.9238,58566.0
2015-07-13 15:55:00,39.97,40.0,39.94,39.96,217678.0,36.9238,36.9515,36.8961,36.9146,217678.0
2015-07-14 09:30:00,40.05,40.06,39.89,40.06,76793.0,36.9977,37.007,36.8499,37.007,76793.0
2015-07-14 09:35:00,40.06,40.15,40.06,40.08,20913.0,37.007,37.0901,37.007,37.0254,20913.0
2015-07-14 09:40:00,40.08,40.19,40.06,40.19,19462.0,37.0254,37.1271,37.007,37.1271,19462.0
2015-07-14 09:45:00,40.19,40.24,40.17,40.22,14784.0,37.1271,37.1732,37.1086,37.1548,14784.0
2015-07-14 09:50:00,40.23,40.24,40.19,40.21,28113.0,37.164,37.1732,37.1271,37.1455,28113.0
2015-07-14 09:55:00,40.21,40.24,40.2,40.23,10004.0,37.1455,37.1732,37.1363,37.164,10004.0
2015-07-14 10:00:00,40.23,40.23,40.15,40.15,23291.0,37.164,37.164,37.0901,37.0901,23291.0
2015-07-14 10:05:00,40.16,40.16,40.1,40.12,19313.0,37.0993,37.0993,37.0439,37.0624,19313.0
2015-07-14 10:10:00,40.11,40.13,40.08,40.08,9103.0,37.0531,37.0716,37.0254,37.0254,9103.0
2015-07-14 10:15:00,40.09,40.11,40.06,40.11,17102.0,37.0347,37.0531,37.007,37.0531,17102.0
2015-07-14 10:20:00,40.11,40.15,40.09,40.09,21615.0,37.0531,37.0901,37.0347,37.0347,21615.0
2015-07-14 10:25:00,40.1,40.1,40.04,40.06,35114.0,37.0439,37.0439,36.9885,37.007,35114.0
2015-07-14 10:30:00,40.06,40.11,40.05,40.1,20411.0,37.007,37.0531,36.9977,37.0439,20411.0
2015-07-14 10:35:00,40.1,40.14,40.1,40.13,41262.0,37.0439,37.0809,37.0439,37.0716,41262.0
2015-07-14 10:40:00,40.14,40.31,40.12,40.29,75431.0,37.0809,37.2379,37.0624,37.2194,75431.0
2015-07-14 10:45:00,40.3,40.36,40.29,40.32,99314.0,37.2287,37.2841,37.2194,37.2471,99314.0
2015-07-14 10:50:00,40.33,40.4,40.32,40.39,37920.0,37.2564,37.321,37.2471,37.3118,37920.0
2015-07-14 10:55:00,40.4,40.55,40.38,40.54,129468.0,37.321,37.4596,37.3026,37.4504,129468.0
2015-07-14 11:00:00,40.54,40.6,40.53,40.54,69766.0,37.4504,37.5058,37.4411,37.4504,69766.0
2015-07-14 11:05:00,40.54,40.56,40.53,40.53,31555.0,37.4504,37.4689,37.4411,37.4411,31555.0
2015-07-14 11:10:00,40.54,40.59,40.52,40.59,58453.0,37.4504,37.4966,37.4319,37.4966,58453.0
2015-07-14 11:15:00,40.58,40.62,40.58,40.62,30110.0,37.4873,37.5243,37.4873,37.5243,30110.0
2015-07-14 11:20:00,40.62,40.64,40.59,40.59,55436.0,37.5243,37.5428,37.4966,37.4966,55436.0
2015-07-14 11:25:00,40.59,40.59,40.55,40.56,12578.0,37.4966,37.4966,37.4596,37.4689,12578.0
2015-07-14 11:30:00,40.57,40.6,40.57,40.6,28400.0,37.4781,37.5058,37.4781,37.5058,28400.0
2015-07-14 11:35:00,40.6,40.6,40.56,40.56,10198.0,37.5058,37.5058,37.4689,37.4689,10198.0
2015-07-14 11:40:00,40.57,40.63,40.55,40.58,91359.0,37.4781,37.5335,37.4596,37.4873,91359.0
2015-07-14 11:45:00,40.58,40.62,40.57,40.62,10522.0,37.4873,37.5243,37.4781,37.5243,10522.0
2015-07-14 11:50:00,40.62,40.65,40.61,40.64,27434.0,37.5243,37.552,37.515,37.5428,27434.0
2015-07-14 11:55:00,40.64,40.66,40.61,40.61,24055.0,37.5428,37.5612,37.515,37.515,24055.0
2015-07-14 12:00:00,40.61,40.63,40.58,40.62,24338.0,37.515,37.5335,37.4873,37.5243,24338.0
2015-07-14 12:05:00,40.63,40.64,40.62,40.64,19919.0,37.5335,37.5428,37.5243,37.5428,19919.0
2015-07-14 12:10:00,40.64,40.64,40.6,40.61,17538.0,37.5428,37.5428,37.5058,37.515,17538.0
2015-07-14 12:15:00,40.61,40.61,40.6,40.6,7700.0,37.515,37.515,37.5058,37.5058,7700.0
2015-07-14 12:20:00,40.61,40.66,40.6,40.62,53737.0,37.515,37.5612,37.5058,37.5243,53737.0
2015-07-14 12:25:00,40.61,40.62,40.61,40.61,3000.0,37.515,37.5243,37.515,37.515,3000.0
2015-07-14 12:30:00,40.61,40.64,40.61,40.62,24291.0,37.515,37.5428,37.515,37.5243,24291.0
2015-07-14 12:35:00,40.62,40.63,40.62,40.63,51736.0,37.5243,37.5335,37.5243,37.5335,51736.0
2015-07-14 12:40:00,40.63,40.63,40.56,40.56,17973.0,37.5335,37.5335,37.4689,37.4689,17973.0
2015-07-14 12:45:00,40.55,40.55,40.5,40.51,21385.0,37.4596,37.4596,37.4134,37.4227,21385.0
2015-07-14 12:50:00,40.51,40.52,40.5,40.51,11202.0,37.4227,37.4319,37.4134,37.4227,11202.0
2015-07-14 12:55:00,40.51,40.54,40.5,40.54,12624.0,37.4227,37.4504,37.4134,37.4504,12624.0
2015-07-14 13:00:00,40.54,40.55,40.53,40.53,11489.0,37.4504,37.4596,37.4411,37.4411,11489.0
2015-07-14 13:05:00,40.54,40.54,40.5,40.53,12354.0,37.4504,37.4504,37.4134,37.4411,12354.0
2015-07-14 13:10:00,40.54,40.54,40.49,40.49,6600.0,37.4504,37.4504,37.4042,37.4042,6600.0
2015-07-14 13:15:00,40.49,40.49,40.44,40.44,12254.0,37.4042,37.4042,37.358,37.358,12254.0
2015-07-14 13:20:00,40.44,40.44,40.41,40.42,4900.0,37.358,37.358,37.3303,37.3395,4900.0
2015-07-14 13:25:00,40.42,40.49,40.41,40.48,28365.0,37.3395,37.4042,37.3303,37.395,28365.0
2015-07-14 13:30:00,40.48,40.5,40.48,40.5,10173.0,37.395,37.4134,37.395,37.4134,10173.0
2015-07-14 13:35:00,40.5,40.51,40.48,40.51,11313.0,37.4134,37.4227,37.395,37.4227,11313.0
2015-07-14 13:40:00,40.51,40.55,40.5,40.53,49388.0,37.4227,37.4596,37.4134,37.4411,49388.0
2015-07-14 13:45:00,40.54,40.57,40.53,40.57,15081.0,37.4504,37.4781,37.4411,37.4781,15081.0
2015-07-14 13:50:00,40.57,40.57,40.56,40.56,7780.0,37.4781,37.4781,37.4689,37.4689,7780.0
2015-07-14 13:55:00,40.56,40.56,40.49,40.49,14474.0,37.4689,37.4689,37.4042,37.4042,14474.0
2015-07-14 14:00:00,40.49,40.51,40.49,40.51,9084.0,37.4042,37.4227,37.4042,37.4227,9084.0
2015-07-14 14:05:00,40.5,40.51,40.5,40.5,4766.0,37.4134,37.4227,37.4134,37.4134,4766.0
2015-07-14 14:10:00,40.51,40.53,40.5,40.52,20908.0,37.4227,37.4411,37.4134,37.4319,20908.0
2015-07-14 14:15:00,40.53,40.54,40.52,40.54,11822.0,37.4411,37.4504,37.4319,37.4504,11822.0
2015-07-14 14:20:00,40.53,40.54,40.53,40.53,12432.0,37.4411,37.4504,37.4411,37.4411,12432.0
2015-07-14 14:25:00,40.53,40.54,40.53,40.53,11030.0,37.4411,37.4504,37.4411,37.4411,11030.0
2015-07-14 14:30:00,40.54,40.55,40.53,40.54,27662.0,37.4504,37.4596,37.4411,37.4504,27662.0
2015-07-14 14:35:00,40.55,40.55,40.54,40.55,4804.0,37.4596,37.4596,37.4504,37.4596,4804.0
2015-07-14 14:40:00,40.55,40.55,40.54,40.54,11494.0,37.4596,37.4596,37.4504,37.4504,11494.0
2015-07-14 14:45:00,40.54,40.55,40.54,40.54,9734.0,37.4504,37.4596,37.4504,37.4504,9734.0
2015-07-14 14:50:00,40.54,40.55,40.52,40.52,19704.0,37.4504,37.4596,37.4319,37.4319,19704.0
2015-07-14 14:55:00,40.52,40.53,40.49,40.5,29838.0,37.4319,37.4411,37.4042,37.4134,29838.0
2015-07-14 15:00:00,40.51,40.52,40.5,40.52,18826.0,37.4227,37.4319,37.4134,37.4319,18826.0
2015-07-14 15:05:00,40.52,40.52,40.51,40.51,22848.0,37.4319,37.4319,37.4227,37.4227,22848.0
2015-07-14 15:10:00,40.51,40.53,40.51,40.52,19308.0,37.4227,37.4411,37.4227,37.4319,19308.0
2015-07-14 15:15:00,40.52,40.53,40.52,40.52,21442.0,37.4319,37.4411,37.4319,37.4319,21442.0
2015-07-14 15:20:00,40.52,40.53,40.51,40.53,42484.0,37.4319,37.4411,37.4227,37.4411,42484.0
2015-07-14 15:25:00,40.53,40.59,40.53,40.59,48754.0,37.4411,37.4966,37.4411,37.4966,48754.0
2015-07-14 15:30:00,40.58,40.6,40.58,40.59,46994.0,37.4873,37.5058,37.4873,37.4966,46994.0
2015-07-14 15:35:00,40.59,40.6,40.58,40.59,43276.0,37.4966,37.5058,37.4873,37.4966,43276.0
2015-07-14 15:40:00,40.59,40.59,40.56,40.56,46981.0,37.4966,37.4966,37.4689,37.4689,46981.0
2015-07-14 15:45:00,40.57,40.58,40.54,40.55,77315.0,37.4781,37.4873,37.4504,37.4596,77315.0
2015-07-14 15:50:00,40.55,40.56,40.51,40.51,69322.0,37.4596,37.4689,37.4227,37.4227,69322.0
2015-07-14 15:55:00,40.51,40.51,40.48,40.49,232522.0,37.4227,37.4227,37.395,37.4042,232522.0
2015-07-15 09:30:00,40.42,40.52,40.33,40.35,37247.0,37.3395,37.4319,37.2564,37.2749,37247.0
2015-07-15 09:35:00,40.35,40.4,40.31,40.4,26010.0,37.2749,37.321,37.2379,37.321,26010.0
2015-07-15 09:40:00,40.43,40.43,40.34,40.35,11192.0,37.3488,37.3488,37.2656,37.2749,11192.0
2015-07-15 09:45:00,40.35,40.36,40.31,40.32,25325.0,37.2749,37.2841,37.2379,37.2471,25325.0
2015-07-15 09:50:00,40.32,40.32,40.24,40.26,19168.0,37.2471,37.2471,37.1732,37.1917,19168.0
2015-07-15 09:55:00,40.26,40.26,40.24,40.24,13761.0,37.1917,37.1917,37.1732,37.1732,13761.0
2015-07-15 10:00:00,40.24,40.25,40.21,40.24,11850.0,37.1732,37.1825,37.1455,37.1732,11850.0
2015-07-15 10:05:00,40.23,40.33,40.23,40.32,19636.0,37.164,37.2564,37.164,37.2471,19636.0
2015-07-15 10:10:00,40.3,40.34,40.3,40.34,8052.0,37.2287,37.2656,37.2287,37.2656,8052.0
2015-07-15 10:15:00,40.33,40.33,40.24,40.24,16360.0,37.2564,37.2564,37.1732,37.1732,16360.0
2015-07-15 10:20:00,40.24,40.25,40.18,40.2,33248.0,37.1732,37.1825,37.1178,37.1363,33248.0
2015-07-15 10:25:00,40.19,40.21,40.15,40.16,24983.0,37.1271,37.1455,37.0901,37.0993,24983.0
2015-07-15 10:30:00,40.16,40.22,40.16,40.22,20429.0,37.0993,37.1548,37.0993,37.1548,20429.0
2015-07-15 10:35:00,40.22,40.23,40.16,40.16,33183.0,37.1548,37.164,37.0993,37.0993,33183.0
2015-07-15 10:40:00,40.17,40.17,40.12,40.13,29548.0,37.1086,37.1086,37.0624,37.0716,29548.0
2015-07-15 10:45:00,40.14,40.14,40.12,40.12,11382.0,37.0809,37.0809,37.0624,37.0624,11382.0
2015-07-15 10:50:00,40.12,40.12,40.09,40.09,25029.0,37.0624,37.0624,37.0347,37.0347,25029.0
2015-07-15 10:55:00,40.09,40.1,40.06,40.07,20255.0,37.0347,37.0439,37.007,37.0162,20255.0
2015-07-15 11:00:00,40.06,40.08,40.06,40.08,27630.0,37.007,37.0254,37.007,37.0254,27630.0
2015-07-15 11:05:00,40.07,40.08,40.07,40.08,26769.0,37.0162,37.0254,37.0162,37.0254,26769.0
2015-07-15 11:10:00,40.07,40.14,40.07,40.14,92520.0,37.0162,37.0809,37.0162,37.0809,92520.0
2015-07-15 11:15:00,40.14,40.24,40.13,40.22,55594.0,37.0809,37.1732,37.0716,37.1548,55594.0
2015-07-15 11:20:00,40.23,40.38,40.22,40.38,71312.0,37.164,37.3026,37.1548,37.3026,71312.0
2015-07-15 11:25:00,40.38,40.4,40.35,40.35,37123.0,37.3026,37.321,37.2749,37.2749,37123.0
2015-07-15 11:30:00,40.36,40.4,40.33,40.35,28162.0,37.2841,37.321,37.2564,37.2749,28162.0
2015-07-15 11:35:00,40.36,40.38,40.34,40.35,24430.0,37.2841,37.3026,37.2656,37.2749,24430.0
2015-07-15 11:40:00,40.35,40.36,40.34,40.36,22370.0,37.2749,37.2841,37.2656,37.2841,22370.0
2015-07-15 11:45:00,40.36,40.36,40.29,40.29,36878.0,37.2841,37.2841,37.2194,37.2194,36878.0
2015-07-15 11:50:00,40.28,40.33,40.28,40.29,27269.0,37.2102,37.2564,37.2102,37.2194,27269.0
2015-07-15 11:55:00,40.28,40.34,40.28,40.33,24203.0,37.2102,37.2656,37.2102,37.2564,24203.0
2015-07-15 12:00:00,40.34,40.38,40.34,40.38,13031.0,37.2656,37.3026,37.2656,37.3026,13031.0
2015-07-15 12:05:00,40.38,40.39,40.35,40.37,23109.0,37.3026,37.3118,37.2749,37.2933,23109.0
2015-07-15 12:10:00,40.37,40.38,40.33,40.35,11196.0,37.2933,37.3026,37.2564,37.2749,11196.0
2015-07-15 12:15:00,40.35,40.35,40.33,40.34,8537.0,37.2749,37.2749,37.2564,37.2656,8537.0
2015-07-15 12:20:00,40.33,40.36,40.3,40.3,48608.0,37.2564,37.2841,37.2287,37.2287,48608.0
2015-07-15 12:25:00,40.29,40.33,40.29,40.33,12118.0,37.2194,37.2564,37.2194,37.2564,12118.0
2015-07-15 12:30:00,40.33,40.37,40.3,40.3,17688.0,37.2564,37.2933,37.2287,37.2287,17688.0
2015-07-15 12:35:00,40.3,40.33,40.28,40.33,26019.0,37.2287,37.2564,37.2102,37.2564,26019.0
2015-07-15 12:40:00,40.33,40.35,40.3,40.34,19967.0,37.2564,37.2749,37.2287,37.2656,19967.0
2015-07-15 12:45:00,40.35,40.36,40.33,40.36,7410.0,37.2749,37.2841,37.2564,37.2841,7410.0
2015-07-15 12:50:00,40.36,40.36,40.3,40.3,19745.0,37.2841,37.2841,37.2287,37.2287,19745.0
2015-07-15 12:55:00,40.3,40.32,40.29,40.29,13228.0,37.2287,37.2471,37.2194,37.2194,13228.0
2015-07-15 13:00:00,40.29,40.31,40.24,40.25,28973.0,37.2194,37.2379,37.1732,37.1825,28973.0
2015-07-15 13:05:00,40.24,40.26,40.23,40.24,25027.0,37.1732,37.1917,37.164,37.1732,25027.0
2015-07-15 13:10:00,40.24,40.27,40.23,40.27,12960.0,37.1732,37.201,37.164,37.201,12960.0
2015-07-15 13:15:00,40.28,40.28,40.25,40.25,16621.0,37.2102,37.2102,37.1825,37.1825,16621.0
2015-07-15 13:20:00,40.25,40.25,40.21,40.21,7750.0,37.1825,37.1825,37.1455,37.1455,7750.0
2015-07-15 13:25:00,40.21,40.21,40.19,40.2,6400.0,37.1455,37.1455,37.1271,37.1363,6400.0
2015-07-15 13:30:00,40.21,40.26,40.21,40.25,14386.0,37.1455,37.1917,37.1455,37.1825,14386.0
2015-07-15 13:35:00,40.25,40.26,40.17,40.17,26581.0,37.1825,37.1917,37.1086,37.1086,26581.0
2015-07-15 13:40:00,40.18,40.18,40.15,40.16,11352.0,37.1178,37.1178,37.0901,37.0993,11352.0
2015-07-15 13:45:00,40.15,40.17,40.15,40.16,11443.0,37.0901,37.1086,37.0901,37.0993,11443.0
2015-07-15 13:50:00,40.16,40.16,40.13,40.15,13528.0,37.0993,37.0993,37.0716,37.0901,13528.0
2015-07-15 13:55:00,40.16,40.17,40.13,40.13,15874.0,37.0993,37.1086,37.0716,37.0716,15874.0
2015-07-15 14:00:00,40.14,40.14,40.12,40.14,7937.0,37.0809,37.0809,37.0624,37.0809,7937.0
2015-07-15 14:05:00,40.14,40.17,40.12,40.17,12931.0,37.0809,37.1086,37.0624,37.1086,12931.0
2015-07-15 14:10:00,40.17,40.19,40.16,40.18,10575.0,37.1086,37.1271,37.0993,37.1178,10575.0
2015-07-15 14:15:00,40.18,40.21,40.15,40.21,21874.0,37.1178,37.1455,37.0901,37.1455,21874.0
2015-07-15 14:20:00,40.22,40.22,40.21,40.22,1327.0,37.1548,37.1548,37.1455,37.1548,1327.0
2015-07-15 14:25:00,40.21,40.22,40.21,40.21,3923.0,37.1455,37.1548,37.1455,37.1455,3923.0
2015-07-15 14:30:00,40.21,40.22,40.15,40.17,25188.0,37.1455,37.1548,37.0901,37.1086,25188.0
2015-07-15 14:35:00,40.17,40.17,40.12,40.12,6881.0,37.1086,37.1086,37.0624,37.0624,6881.0
2015-07-15 14:40:00,40.12,40.14,40.08,40.09,13669.0,37.0624,37.0809,37.0254,37.0347,13669.0
2015-07-15 14:45:00,40.08,40.08,40.04,40.07,21531.0,37.0254,37.0254,36.9885,37.0162,21531.0
2015-07-15 14:50:00,40.07,40.09,40.02,40.02,32657.0,37.0162,37.0347,36.97,36.97,32657.0
2015-07-15 14:55:00,40.02,40.13,40.02,40.12,35693.0,36.97,37.0716,36.97,37.0624,35693.0
2015-07-15 15:00:00,40.13,40.15,40.09,40.15,21177.0,37.0716,37.0901,37.0347,37.0901,21177.0
2015-07-15 15:05:00,40.14,40.15,40.08,40.09,21703.0,37.0809,37.0901,37.0254,37.0347,21703.0
2015-07-15 15:10:00,40.09,40.14,40.09,40.09,25679.0,37.0347,37.0809,37.0347,37.0347,25679.0
2015-07-15 15:15:00,40.1,40.12,40.08,40.09,21407.0,37.0439,37.0624,37.0254,37.0347,21407.0
2015-07-15 15:20:00,40.09,40.1,40.05,40.07,20583.0,37.0347,37.0439,36.9977,37.0162,20583.0
2015-07-15 15:25:00,40.07,40.13,40.07,40.12,23867.0,37.0162,37.0716,37.0162,37.0624,23867.0
2015-07-15 15:30:00,40.11,40.17,40.1,40.16,48987.0,37.0531,37.1086,37.0439,37.0993,48987.0
2015-07-15 15:35:00,40.16,40.17,40.11,40.13,47721.0,37.0993,37.1086,37.0531,37.0716,47721.0
2015-07-15 15:40:00,40.12,40.13,40.08,40.11,54614.0,37.0624,37.0716,37.0254,37.0531,54614.0
2015-07-15 15:45:00,40.11,40.11,40.05,40.06,70913.0,37.0531,37.0531,36.9977,37.007,70913.0
2015-07-15 15:50:00,40.07,40.11,40.06,40.11,58971.0,37.0162,37.0531,37.007,37.0531,58971.0
2015-07-15 15:55:00,40.1,40.13,40.07,40.13,122917.0,37.0439,37.0716,37.0162,37.0716,122917.0
2015-07-16 09:30:00,40.36,40.44,40.32,40.33,19643.0,37.2841,37.358,37.2471,37.2564,19643.0
2015-07-16 09:35:00,40.31,40.32,40.22,40.25,8435.0,37.2379,37.2471,37.1548,37.1825,8435.0
2015-07-16 09:40:00,40.25,40.28,40.22,40.27,22703.0,37.1825,37.2102,37.1548,37.201,22703.0
2015-07-16 09:45:00,40.27,40.29,40.23,40.28,8831.0,37.201,37.2194,37.164,37.2102,8831.0
2015-07-16 09:50:00,40.29,40.38,40.22,40.23,30864.0,37.2194,37.3026,37.1548,37.164,30864.0
2015-07-16 09:55:00,40.23,40.26,40.22,40.26,4849.0,37.164,37.1917,37.1548,37.1917,4849.0
2015-07-16 10:00:00,40.24,40.26,40.22,40.25,12729.0,37.1732,37.1917,37.1548,37.1825,12729.0
2015-07-16 10:05:00,40.26,40.26,40.21,40.23,12457.0,37.1917,37.1917,37.1455,37.164,12457.0
2015-07-16 10:10:00,40.23,40.23,40.14,40.14,8610.0,37.164,37.164,37.0809,37.0809,8610.0
2015-07-16 10:15:00,40.14,40.23,40.14,40.23,8768.0,37.0809,37.164,37.0809,37.164,8768.0
2015-07-16 10:20:00,40.24,40.25,40.2,40.25,5745.0,37.1732,37.1825,37.1363,37.1825,5745.0
2015-07-16 10:25:00,40.26,40.26,40.2,40.22,14859.0,37.1917,37.1917,37.1363,37.1548,14859.0
2015-07-16 10:30:00,40.21,40.22,40.17,40.18,7549.0,37.1455,37.1548,37.1086,37.1178,7549.0
2015-07-16 10:35:00,40.18,40.2,40.15,40.16,8986.0,37.1178,37.1363,37.0901,37.0993,8986.0
2015-07-16 10:40:00,40.17,40.17,40.12,40.12,6321.0,37.1086,37.1086,37.0624,37.0624,6321.0
2015-07-16 10:45:00,40.12,40.17,40.12,40.16,7612.0,37.0624,37.1086,37.0624,37.0993,7612.0
2015-07-16 10:50:00,40.16,40.19,40.14,40.16,8452.0,37.0993,37.1271,37.0809,37.0993,8452.0
2015-07-16 10:55:00,40.16,40.18,40.16,40.18,6842.0,37.0993,37.1178,37.0993,37.1178,6842.0
2015-07-16 11:00:00,40.17,40.19,40.16,40.18,14195.0,37.1086,37.1271,37.0993,37.1178,14195.0
2015-07-16 11:05:00,40.19,40.19,40.18,40.19,5639.0,37.1271,37.1271,37.1178,37.1271,5639.0
2015-07-16 11:10:00,40.19,40.2,40.15,40.16,21200.0,37.1271,37.1363,37.0901,37.0993,21200.0
2015-07-16 11:15:00,40.16,40.17,40.14,40.14,6416.0,37.0993,37.1086,37.0809,37.0809,6416.0
2015-07-16 11:20:00,40.15,40.18,40.14,40.14,16198.0,37.0901,37.1178,37.0809,37.0809,16198.0
2015-07-16 11:25:00,40.15,40.21,40.14,40.17,31743.0,37.0901,37.1455,37.0809,37.1086,31743.0
2015-07-16 11:30:00,40.18,40.21,40.18,40.21,5001.0,37.1178,37.1455,37.1178,37.1455,5001.0
2015-07-16 11:35:00,40.21,40.25,40.18,40.24,17253.0,37.1455,37.1825,37.1178,37.1732,17253.0
2015-07-16 11:40:00,40.25,40.3,40.24,40.29,26435.0,37.1825,37.2287,37.1732,37.2194,26435.0
2015-07-16 11:45:00,40.29,40.33,40.28,40.33,18190.0,37.2194,37.2564,37.2102,37.2564,18190.0
2015-07-16 11:50:00,40.32,40.33,40.27,40.28,13548.0,37.2471,37.2564,37.201,37.2102,13548.0
2015-07-16 11:55:00,40.28,40.29,40.27,40.27,5036.0,37.2102,37.2194,37.201,37.201,5036.0
2015-07-16 12:00:00,40.28,40.29,40.25,40.28,17000.0,37.2102,37.2194,37.1825,37.2102,17000.0
2015-07-16 12:05:00,40.27,40.28,40.25,40.27,8039.0,37.201,37.2102,37.1825,37.201,8039.0
2015-07-16 12:10:00,40.27,40.3,40.27,40.3,8338.0,37.201,37.2287,37.201,37.2287,8338.0
2015-07-16 12:15:00,40.3,40.35,40.29,40.34,41881.0,37.2287,37.2749,37.2194,37.2656,41881.0
2015-07-16 12:20:00,40.34,40.39,40.31,40.32,39830.0,37.2656,37.3118,37.2379,37.2471,39830.0
2015-07-16 12:25:00,40.32,40.32,40.29,40.29,6468.0,37.2471,37.2471,37.2194,37.2194,6468.0
2015-07-16 12:30:00,40.3,40.34,40.3,40.3,11232.0,37.2287,37.2656,37.2287,37.2287,11232.0
2015-07-16 12:35:00,40.31,40.32,40.29,40.3,9820.0,37.2379,37.2471,37.2194,37.2287,9820.0
2015-07-16 12:40:00,40.31,40.31,40.29,40.3,4573.0,37.2379,37.2379,37.2194,37.2287,4573.0
2015-07-16 12:45:00,40.29,40.3,40.28,40.3,3600.0,37.2194,37.2287,37.2102,37.2287,3600.0
2015-07-16 12:50:00,40.29,40.3,40.26,40.26,6064.0,37.2194,37.2287,37.1917,37.1917,6064.0
2015-07-16 12:55:00,40.26,40.27,40.24,40.25,7814.0,37.1917,37.201,37.1732,37.1825,7814.0
2015-07-16 13:00:00,40.25,40.27,40.24,40.27,12051.0,37.1825,37.201,37.1732,37.201,12051.0
2015-07-16 13:05:00,40.26,40.27,40.24,40.25,8074.0,37.1917,37.201,37.1732,37.1825,8074.0
2015-07-16 13:10:00,40.25,40.27,40.25,40.27,8487.0,37.1825,37.201,37.1825,37.201,8487.0
2015-07-16 13:15:00,40.27,40.27,40.23,40.23,12201.0,37.201,37.201,37.164,37.164,12201.0
2015-07-16 13:20:00,40.23,40.27,40.22,40.27,25279.0,37.164,37.201,37.1548,37.201,25279.0
2015-07-16 13:25:00,40.27,40.36,40.26,40.32,44609.0,37.201,37.2841,37.1917,37.2471,44609.0
2015-07-16 13:30:00,40.31,40.34,40.29,40.29,21590.0,37.2379,37.2656,37.2194,37.2194,21590.0
2015-07-16 13:35:00,40.28,40.28,40.26,40.27,20500.0,37.2102,37.2102,37.1917,37.201,20500.0
2015-07-16 13:40:00,40.27,40.31,40.26,40.3,23951.0,37.201,37.2379,37.1917,37.2287,23951.0
2015-07-16 13:45:00,40.31,40.38,40.31,40.35,19734.0,37.2379,37.3026,37.2379,37.2749,19734.0
2015-07-16 13:50:00,40.35,40.35,40.3,40.3,12636.0,37.2749,37.2749,37.2287,37.2287,12636.0
2015-07-16 13:55:00,40.3,40.31,40.27,40.28,23951.0,37.2287,37.2379,37.201,37.2102,23951.0
2015-07-16 14:00:00,40.26,40.31,40.26,40.31,37856.0,37.1917,37.2379,37.1917,37.2379,37856.0
2015-07-16 14:05:00,40.31,40.32,40.3,40.31,17300.0,37.2379,37.2471,37.2287,37.2379,17300.0
2015-07-16 14:10:00,40.3,40.31,40.3,40.3,6003.0,37.2287,37.2379,37.2287,37.2287,6003.0
2015-07-16 14:15:00,40.3,40.32,40.29,40.3,13396.0,37.2287,37.2471,37.2194,37.2287,13396.0
2015-07-16 14:20:00,40.3,40.33,40.3,40.32,9349.0,37.2287,37.2564,37.2287,37.2471,9349.0
2015-07-16 14:25:00,40.32,40.33,40.32,40.32,4800.0,37.2471,37.2564,37.2471,37.2471,4800.0
2015-07-16 14:30:00,40.32,40.36,40.3,40.34,22655.0,37.2471,37.2841,37.2287,37.2656,22655.0
2015-07-16 14:35:00,40.34,40.36,40.33,40.34,11880.0,37.2656,37.2841,37.2564,37.2656,11880.0
2015-07-16 14:40:00,40.34,40.37,40.34,40.37,8617.0,37.2656,37.2933,37.2656,37.2933,8617.0
2015-07-16 14:45:00,40.37,40.37,40.34,40.37,23192.0,37.2933,37.2933,37.2656,37.2933,23192.0
2015-07-16 14:50:00,40.37,40.37,40.36,40.36,9089.0,37.2933,37.2933,37.2841,37.2841,9089.0
2015-07-16 14:55:00,40.36,40.36,40.34,40.34,8867.0,37.2841,37.2841,37.2656,37.2656,8867.0
2015-07-16 15:00:00,40.35,40.35,40.32,40.33,19902.0,37.2749,37.2749,37.2471,37.2564,19902.0
2015-07-16 15:05:00,40.33,40.34,40.31,40.32,16330.0,37.2564,37.2656,37.2379,37.2471,16330.0
2015-07-16 15:10:00,40.32,40.33,40.31,40.33,23504.0,37.2471,37.2564,37.2379,37.2564,23504.0
2015-07-16 15:15:00,40.32,40.34,40.31,40.32,64367.0,37.2471,37.2656,37.2379,37.2471,64367.0
2015-07-16 15:20:00,40.32,40.32,40.3,40.31,24366.0,37.2471,37.2471,37.2287,37.2379,24366.0
2015-07-16 15:25:00,40.31,40.33,40.3,40.32,30209.0,37.2379,37.2564,37.2287,37.2471,30209.0
2015-07-16 15:30:00,40.33,40.35,40.32,40.35,35386.0,37.2564,37.2749,37.2471,37.2749,35386.0
2015-07-16 15:35:00,40.35,40.39,40.35,40.39,41334.0,37.2749,37.3118,37.2749,37.3118,41334.0
2015-07-16 15:40:00,40.39,40.39,40.35,40.37,37694.0,37.3118,37.3118,37.2749,37.2933,37694.0
2015-07-16 15:45:00,40.37,40.38,40.33,40.35,57188.0,37.2933,37.3026,37.2564,37.2749,57188.0
2015-07-16 15:50:00,40.34,40.35,40.31,40.32,56459.0,37.2656,37.2749,37.2379,37.2471,56459.0
2015-07-16 15:55:00,40.32,40.36,40.31,40.34,212225.0,37.2471,37.2841,37.2379,37.2656,212225.0
2015-07-17 09:30:00,40.2,40.33,40.0,40.12,111648.0,37.1363,37.2564,36.9515,37.0624,111648.0
2015-07-17 09:35:00,40.11,40.11,40.02,40.02,32125.0,37.0531,37.0531,36.97,36.97,32125.0
2015-07-17 09:40:00,40.02,40.1,40.0,40.09,18099.0,36.97,37.0439,36.9515,37.0347,18099.0
2015-07-17 09:45:00,40.09,40.09,40.02,40.04,12332.0,37.0347,37.0347,36.97,36.9885,12332.0
2015-07-17 09:50:00,40.05,40.09,40.03,40.05,10780.0,36.9977,37.0347,36.9792,36.9977,10780.0
2015-07-17 09:55:00,40.04,40.07,40.01,40.07,8826.0,36.9885,37.0162,36.9608,37.0162,8826.0
2015-07-17 10:00:00,40.07,40.14,40.07,40.08,10670.0,37.0162,37.0809,37.0162,37.0254,10670.0
2015-07-17 10:05:00,40.09,40.11,40.03,40.03,13252.0,37.0347,37.0531,36.9792,36.9792,13252.0
2015-07-17 10:10:00,40.04,40.04,40.0,40.02,13298.0,36.9885,36.9885,36.9515,36.97,13298.0
2015-07-17 10:15:00,40.01,40.1,40.0,40.1,6519.0,36.9608,37.0439,36.9515,37.0439,6519.0
2015-07-17 10:20:00,40.1,40.11,40.06,40.08,7100.0,37.0439,37.0531,37.007,37.0254,7100.0
2015-07-17 10:25:00,40.09,40.1,40.04,40.05,10651.0,37.0347,37.0439,36.9885,36.9977,10651.0
2015-07-17 10:30:00,40.05,40.05,40.0,40.02,53846.0,36.9977,36.9977,36.9515,36.97,53846.0
2015-07-17 10:35:00,40.01,40.04,40.0,40.02,19870.0,36.9608,36.9885,36.9515,36.97,19870.0
2015-07-17 10:40:00,40.03,40.05,40.01,40.02,25708.0,36.9792,36.9977,36.9608,36.97,25708.0
2015-07-17 10:45:00,40.02,40.03,40.01,40.03,15372.0,36.97,36.9792,36.9608,36.9792,15372.0
2015-07-17 10:50:00,40.02,40.06,40.02,40.05,22593.0,36.97,37.007,36.97,36.9977,22593.0
2015-07-17 10:55:00,40.05,40.08,40.04,40.04,9733.0,36.9977,37.0254,36.9885,36.9885,9733.0
2015-07-17 11:00:00,40.04,40.05,40.03,40.03,20239.0,36.9885,36.9977,36.9792,36.9792,20239.0
2015-07-17 11:05:00,40.03,40.08,40.03,40.04,37467.0,36.9792,37.0254,36.9792,36.9885,37467.0
2015-07-17 11:10:00,40.05,40.08,40.04,40.05,6753.0,36.9977,37.0254,36.9885,36.9977,6753.0
2015-07-17 11:15:00,40.05,40.05,39.94,39.95,46899.0,36.9977,36.9977,36.8961,36.9053,46899.0
2015-07-17 11:20:00,39.95,39.95,39.86,39.87,30268.0,36.9053,36.9053,36.8222,36.8314,30268.0
2015-07-17 11:25:00,39.87,39.89,39.86,39.87,18219.0,36.8314,36.8499,36.8222,36.8314,18219.0
2015-07-17 11:30:00,39.87,39.89,39.87,39.89,15614.0,36.8314,36.8499,36.8314,36.8499,15614.0
2015-07-17 11:35:00,39.89,39.95,39.88,39.95,16939.0,36.8499,36.9053,36.8407,36.9053,16939.0
2015-07-17 11:40:00,39.95,39.97,39.94,39.95,9922.0,36.9053,36.9238,36.8961,36.9053,9922.0
2015-07-17 11:45:00,39.96,39.96,39.95,39.96,3700.0,36.9146,36.9146,36.9053,36.9146,3700.0
2015-07-17 11:50:00,39.96,39.96,39.92,39.93,12737.0,36.9146,36.9146,36.8776,36.8869,12737.0
2015-07-17 11:55:00,39.92,39.92,39.91,39.91,5800.0,36.8776,36.8776,36.8684,36.8684,5800.0
2015-07-17 12:00:00,39.91,39.92,39.86,39.89,22092.0,36.8684,36.8776,36.8222,36.8499,22092.0
2015-07-17 12:05:00,39.88,39.94,39.88,39.93,23281.0,36.8407,36.8961,36.8407,36.8869,23281.0
2015-07-17 12:10:00,39.92,39.93,39.9,39.93,12856.0,36.8776,36.8869,36.8592,36.8869,12856.0
2015-07-17 12:15:00,39.94,39.96,39.94,39.95,2812.0,36.8961,36.9146,36.8961,36.9053,2812.0
2015-07-17 12:20:00,39.94,39.95,39.91,39.94,7903.0,36.8961,36.9053,36.8684,36.8961,7903.0
2015-07-17 12:25:00,39.94,39.97,39.94,39.96,5907.0,36.8961,36.9238,36.8961,36.9146,5907.0
2015-07-17 12:30:00,39.95,39.98,39.94,39.97,4900.0,36.9053,36.9331,36.8961,36.9238,4900.0
2015-07-17 12:35:00,39.97,39.97,39.94,39.95,7590.0,36.9238,36.9238,36.8961,36.9053,7590.0
2015-07-17 12:40:00,39.94,39.95,39.92,39.93,4515.0,36.8961,36.9053,36.8776,36.8869,4515.0
2015-07-17 12:45:00,39.93,39.95,39.92,39.93,5719.0,36.8869,36.9053,36.8776,36.8869,5719.0
2015-07-17 12:50:00,39.93,39.97,39.93,39.97,4929.0,36.8869,36.9238,36.8869,36.9238,4929.0
2015-07-17 12:55:00,39.97,39.97,39.94,39.94,5071.0,36.9238,36.9238,36.8961,36.8961,5071.0
2015-07-17 13:00:00,39.93,39.95,39.93,39.95,4200.0,36.8869,36.9053,36.8869,36.9053,4200.0
2015-07-17 13:05:00,39.95,39.95,39.94,39.94,2300.0,36.9053,36.9053,36.8961,36.8961,2300.0
2015-07-17 13:10:00,39.95,39.96,39.94,39.95,4235.0,36.9053,36.9146,36.8961,36.9053,4235.0
2015-07-17 13:15:00,39.95,39.96,39.95,39.96,1100.0,36.9053,36.9146,36.9053,36.9146,1100.0
2015-07-17 13:20:00,39.96,39.96,39.95,39.95,1100.0,36.9146,36.9146,36.9053,36.9053,1100.0
2015-07-17 13:25:00,39.96,39.99,39.95,39.99,8784.0,36.9146,36.9423,36.9053,36.9423,8784.0
2015-07-17 13:30:00,39.98,39.98,39.96,39.96,5991.0,36.9331,36.9331,36.9146,36.9146,5991.0
2015-07-17 13:35:00,39.96,40.0,39.96,40.0,20756.0,36.9146,36.9515,36.9146,36.9515,20756.0
2015-07-17 13:40:00,39.99,40.0,39.99,39.99,1500.0,36.9423,36.9515,36.9423,36.9423,1500.0
2015-07-17 13:45:00,39.99,40.0,39.93,39.93,56162.0,36.9423,36.9515,36.8869,36.8869,56162.0
2015-07-17 13:50:00,39.94,39.97,39.93,39.93,15250.0,36.8961,36.9238,36.8869,36.8869,15250.0
2015-07-17 13:55:00,39.93,39.93,39.9,39.91,7723.0,36.8869,36.8869,36.8592,36.8684,7723.0
2015-07-17 14:00:00,39.91,39.93,39.9,39.92,9110.0,36.8684,36.8869,36.8592,36.8776,9110.0
2015-07-17 14:05:00,39.93,39.95,39.92,39.94,6350.0,36.8869,36.9053,36.8776,36.8961,6350.0
2015-07-17 14:10:00,39.94,39.95,39.93,39.95,10626.0,36.8961,36.9053,36.8869,36.9053,10626.0
2015-07-17 14:15:00,39.96,40.0,39.95,40.0,7883.0,36.9146,36.9515,36.9053,36.9515,7883.0
2015-07-17 14:20:00,39.99,40.0,39.95,39.98,12395.0,36.9423,36.9515,36.9053,36.9331,12395.0
2015-07-17 14:25:00,39.99,39.99,39.98,39.98,7935.0,36.9423,36.9423,36.9331,36.9331,7935.0
2015-07-17 14:30:00,39.98,40.0,39.96,39.96,8473.0,36.9331,36.9515,36.9146,36.9146,8473.0
2015-07-17 14:35:00,39.97,39.99,39.96,39.98,10993.0,36.9238,36.9423,36.9146,36.9331,10993.0
2015-07-17 14:40:00,39.98,39.99,39.94,39.94,70587.0,36.9331,36.9423,36.8961,36.8961,70587.0
2015-07-17 14:45:00,39.94,39.95,39.91,39.92,10918.0,36.8961,36.9053,36.8684,36.8776,10918.0
2015-07-17 14:50:00,39.91,39.94,39.9,39.91,10743.0,36.8684,36.8961,36.8592,36.8684,10743.0
2015-07-17 14:55:00,39.9,39.91,39.89,39.91,9856.0,36.8592,36.8684,36.8499,36.8684,9856.0
2015-07-17 15:00:00,39.91,39.93,39.88,39.89,21921.0,36.8684,36.8869,36.8407,36.8499,21921.0
2015-07-17 15:05:00,39.89,39.9,39.88,39.89,20100.0,36.8499,36.8592,36.8407,36.8499,20100.0
2015-07-17 15:10:00,39.89,39.89,39.85,39.85,10611.0,36.8499,36.8499,36.813,36.813,10611.0
2015-07-17 15:15:00,39.85,39.88,39.84,39.87,16602.0,36.813,36.8407,36.8037,36.8314,16602.0
2015-07-17 15:20:00,39.87,39.89,39.87,39.88,12276.0,36.8314,36.8499,36.8314,36.8407,12276.0
2015-07-17 15:25:00,39.89,39.91,39.87,39.91,13464.0,36.8499,36.8684,36.8314,36.8684,13464.0
2015-07-17 15:30:00,39.9,39.91,39.89,39.89,23398.0,36.8592,36.8684,36.8499,36.8499,23398.0
2015-07-17 15:35:00,39.9,39.93,39.89,39.93,19864.0,36.8592,36.8869,36.8499,36.8869,19864.0
2015-07-17 15:40:00,39.92,39.93,39.91,39.93,24031.0,36.8776,36.8869,36.8684,36.8869,24031.0
2015-07-17 15:45:00,39.93,39.97,39.92,39.97,43203.0,36.8869,36.9238,36.8776,36.9238,43203.0
2015-07-17 15:50:00,39.97,39.98,39.96,39.97,37626.0,36.9238,36.9331,36.9146,36.9238,37626.0
2015-07-17 15:55:00,39.97,40.0,39.93,39.94,262857.0,36.9238,36.9515,36.8869,36.8961,262857.0
2015-07-20 09:30:00,40.06,40.11,39.97,40.05,33863.0,37.007,37.0531,36.9238,36.9977,33863.0
2015-07-20 09:35:00,40.05,40.06,40.0,40.06,12791.0,36.9977,37.007,36.9515,37.007,12791.0
2015-07-20 09:40:00,40.05,40.06,40.04,40.06,7048.0,36.9977,37.007,36.9885,37.007,7048.0
2015-07-20 09:45:00,40.06,40.08,40.0,40.07,19114.0,37.007,37.0254,36.9515,37.0162,19114.0
2015-07-20 09:50:00,40.07,40.09,40.05,40.09,9996.0,37.0162,37.0347,36.9977,37.0347,9996.0
2015-07-20 09:55:00,40.09,40.11,40.04,40.04,10550.0,37.0347,37.0531,36.9885,36.9885,10550.0
2015-07-20 10:00:00,40.04,40.09,40.03,40.07,11168.0,36.9885,37.0347,36.9792,37.0162,11168.0
2015-07-20 10:05:00,40.07,40.09,40.06,40.08,10413.0,37.0162,37.0347,37.007,37.0254,10413.0
2015-07-20 10:10:00,40.09,40.1,40.08,40.09,7432.0,37.0347,37.0439,37.0254,37.0347,7432.0
2015-07-20 10:15:00,40.08,40.09,40.04,40.05,7443.0,37.0254,37.0347,36.9885,36.9977,7443.0
2015-07-20 10:20:00,40.05,40.05,40.0,40.01,10986.0,36.9977,36.9977,36.9515,36.9608,10986.0
2015-07-20 10:25:00,40.01,40.03,40.0,40.0,5204.0,36.9608,36.9792,36.9515,36.9515,5204.0
2015-07-20 10:30:00,39.99,40.02,39.97,40.02,8769.0,36.9423,36.97,36.9238,36.97,8769.0
2015-07-20 10:35:00,40.01,40.02,39.99,40.02,7655.0,36.9608,36.97,36.9423,36.97,7655.0
2015-07-20 10:40:00,40.02,40.02,39.95,39.95,8007.0,36.97,36.97,36.9053,36.9053,8007.0
2015-07-20 10:45:00,39.96,39.98,39.95,39.96,6482.0,36.9146,36.9331,36.9053,36.9146,6482.0
2015-07-20 10:50:00,39.96,39.98,39.95,39.97,4844.0,36.9146,36.9331,36.9053,36.9238,4844.0
2015-07-20 10:55:00,39.98,40.02,39.97,40.02,7920.0,36.9331,36.97,36.9238,36.97,7920.0
2015-07-20 11:00:00,40.02,40.03,40.01,40.01,4875.0,36.97,36.9792,36.9608,36.9608,4875.0
2015-07-20 11:05:00,40.01,40.03,39.97,39.97,30779.0,36.9608,36.9792,36.9238,36.9238,30779.0
2015-07-20 11:10:00,39.98,40.0,39.96,39.96,10308.0,36.9331,36.9515,36.9146,36.9146,10308.0
2015-07-20 11:15:00,39.97,40.04,39.95,40.04,45755.0,36.9238,36.9885,36.9053,36.9885,45755.0
2015-07-20 11:20:00,40.04,40.06,40.02,40.06,13680.0,36.9885,37.007,36.97,37.007,13680.0
2015-07-20 11:25:00,40.06,40.1,40.04,40.05,9065.0,37.007,37.0439,36.9885,36.9977,9065.0
2015-07-20 11:30:00,40.05,40.06,40.01,40.01,4268.0,36.9977,37.007,36.9608,36.9608,4268.0
2015-07-20 11:35:00,40.02,40.03,40.02,40.02,2938.0,36.97,36.9792,36.97,36.97,2938.0
2015-07-20 11:40:00,40.02,40.04,39.99,40.04,9433.0,36.97,36.9885,36.9423,36.9885,9433.0
2015-07-20 11:45:00,40.05,40.07,40.02,40.02,6088.0,36.9977,37.0162,36.97,36.97,6088.0
2015-07-20 11:50:00,40.03,40.03,40.0,40.02,5350.0,36.9792,36.9792,36.9515,36.97,5350.0
2015-07-20 11:55:00,40.02,40.06,40.01,40.04,9446.0,36.97,37.007,36.9608,36.9885,9446.0
2015-07-20 12:00:00,40.03,40.05,40.02,40.02,40277.0,36.9792,36.9977,36.97,36.97,40277.0
2015-07-20 12:05:00,40.02,40.05,40.02,40.02,5876.0,36.97,36.9977,36.97,36.97,5876.0
2015-07-20 12:10:00,40.02,40.06,40.02,40.03,4148.0,36.97,37.007,36.97,36.9792,4148.0
2015-07-20 12:15:00,40.03,40.05,40.03,40.04,2900.0,36.9792,36.9977,36.9792,36.9885,2900.0
2015-07-20 12:20:00,40.05,40.05,40.02,40.05,6818.0,36.9977,36.9977,36.97,36.9977,6818.0
2015-07-20 12:25:00,40.04,40.04,40.01,40.02,4003.0,36.9885,36.9885,36.9608,36.97,4003.0
2015-07-20 12:30:00,40.02,40.06,40.02,40.05,3200.0,36.97,37.007,36.97,36.9977,3200.0
2015-07-20 12:35:00,40.06,40.06,40.05,40.05,1100.0,37.007,37.007,36.9977,36.9977,1100.0
2015-07-20 12:40:00,40.05,40.07,40.05,40.07,3287.0,36.9977,37.0162,36.9977,37.0162,3287.0
2015-07-20 12:45:00,40.07,40.07,40.03,40.04,5350.0,37.0162,37.0162,36.9792,36.9885,5350.0
2015-07-20 12:50:00,40.05,40.05,40.0,40.0,18440.0,36.9977,36.9977,36.9515,36.9515,18440.0
2015-07-20 12:55:00,40.01,40.02,40.0,40.0,4840.0,36.9608,36.97,36.9515,36.9515,4840.0
2015-07-20 13:00:00,40.01,40.02,40.0,40.02,3600.0,36.9608,36.97,36.9515,36.97,3600.0
2015-07-20 13:05:00,40.02,40.02,40.0,40.01,2300.0,36.97,36.97,36.9515,36.9608,2300.0
2015-07-20 13:10:00,40.01,40.04,40.0,40.02,23314.0,36.9608,36.9885,36.9515,36.97,23314.0
2015-07-20 13:15:00,40.02,40.02,40.01,40.02,900.0,36.97,36.97,36.9608,36.97,900.0
2015-07-20 13:20:00,40.01,40.03,40.0,40.03,4684.0,36.9608,36.9792,36.9515,36.9792,4684.0
2015-07-20 13:25:00,40.03,40.09,40.02,40.09,10650.0,36.9792,37.0347,36.97,37.0347,10650.0
2015-07-20 13:30:00,40.08,40.09,40.05,40.08,8928.0,37.0254,37.0347,36.9977,37.0254,8928.0
2015-07-20 13:35:00,40.08,40.11,40.07,40.11,26088.0,37.0254,37.0531,37.0162,37.0531,26088.0
2015-07-20 13:40:00,40.11,40.12,40.1,40.12,4277.0,37.0531,37.0624,37.0439,37.0624,4277.0
2015-07-20 13:45:00,40.12,40.12,40.08,40.11,21568.0,37.0624,37.0624,37.0254,37.0531,21568.0
2015-07-20 13:50:00,40.11,40.13,40.1,40.12,27103.0,37.0531,37.0716,37.0439,37.0624,27103.0
2015-07-20 13:55:00,40.11,40.11,40.04,40.05,14577.0,37.0531,37.0531,36.9885,36.9977,14577.0
2015-07-20 14:00:00,40.06,40.07,40.03,40.04,14102.0,37.007,37.0162,36.9792,36.9885,14102.0
2015-07-20 14:05:00,40.04,40.07,40.04,40.07,1700.0,36.9885,37.0162,36.9885,37.0162,1700.0
2015-07-20 14:10:00,40.07,40.08,40.06,40.08,1434.0,37.0162,37.0254,37.007,37.0254,1434.0
2015-07-20 14:15:00,40.08,40.1,40.06,40.08,17285.0,37.0254,37.0439,37.007,37.0254,17285.0
2015-07-20 14:20:00,40.08,40.09,40.08,40.09,4712.0,37.0254,37.0347,37.0254,37.0347,4712.0
2015-07-20 14:25:00,40.08,40.12,40.08,40.12,12089.0,37.0254,37.0624,37.0254,37.0624,12089.0
2015-07-20 14:30:00,40.11,40.12,40.09,40.1,23661.0,37.0531,37.0624,37.0347,37.0439,23661.0
2015-07-20 14:35:00,40.09,40.11,40.07,40.08,9243.0,37.0347,37.0531,37.0162,37.0254,9243.0
2015-07-20 14:40:00,40.08,40.09,40.06,40.07,4394.0,37.0254,37.0347,37.007,37.0162,4394.0
2015-07-20 14:45:00,40.06,40.07,40.06,40.06,2305.0,37.007,37.0162,37.007,37.007,2305.0
2015-07-20 14:50:00,40.06,40.07,40.04,40.06,9832.0,37.007,37.0162,36.9885,37.007,9832.0
2015-07-20 14:55:00,40.07,40.07,40.04,40.06,6053.0,37.0162,37.0162,36.9885,37.007,6053.0
2015-07-20 15:00:00,40.06,40.07,40.05,40.05,3956.0,37.007,37.0162,36.9977,36.9977,3956.0
2015-07-20 15:05:00,40.06,40.1,40.04,40.1,20624.0,37.007,37.0439,36.9885,37.0439,20624.0
2015-07-20 15:10:00,40.1,40.11,40.08,40.09,10253.0,37.0439,37.0531,37.0254,37.0347,10253.0
2015-07-20 15:15:00,40.09,40.1,40.07,40.08,11999.0,37.0347,37.0439,37.0162,37.0254,11999.0
2015-07-20 15:20:00,40.07,40.09,40.07,40.08,9185.0,37.0162,37.0347,37.0162,37.0254,9185.0
2015-07-20 15:25:00,40.09,40.09,40.06,40.06,5064.0,37.0347,37.0347,37.007,37.007,5064.0
2015-07-20 15:30:00,40.07,40.09,40.06,40.09,9994.0,37.0162,37.0347,37.007,37.0347,9994.0
2015-07-20 15:35:00,40.08,40.09,40.04,40.05,40351.0,37.0254,37.0347,36.9885,36.9977,40351.0
2015-07-20 15:40:00,40.05,40.06,40.02,40.04,31279.0,36.9977,37.007,36.97,36.9885,31279.0
2015-07-20 15:45:00,40.04,40.05,40.02,40.02,21701.0,36.9885,36.9977,36.97,36.97,21701.0
2015-07-20 15:50:00,40.03,40.06,40.02,40.05,53196.0,36.9792,37.007,36.97,36.9977,53196.0
2015-07-20 15:55:00,40.04,40.07,40.04,40.05,88454.0,36.9885,37.0162,36.9885,36.9977,88454.0
2015-07-21 09:30:00,39.97,40.0,39.9,39.92,18319.0,36.9238,36.9515,36.8592,36.8776,18319.0
2015-07-21 09:35:00,39.92,39.96,39.9,39.96,6604.0,36.8776,36.9146,36.8592,36.9146,6604.0
2015-07-21 09:40:00,39.99,40.01,39.96,39.96,6405.0,36.9423,36.9608,36.9146,36.9146,6405.0
2015-07-21 09:45:00,39.98,39.99,39.91,39.91,12231.0,36.9331,36.9423,36.8684,36.8684,12231.0
2015-07-21 09:50:00,39.92,39.94,39.86,39.9,14470.0,36.8776,36.8961,36.8222,36.8592,14470.0
2015-07-21 09:55:00,39.91,39.92,39.86,39.87,5603.0,36.8684,36.8776,36.8222,36.8314,5603.0
2015-07-21 10:00:00,39.87,39.88,39.82,39.83,7940.0,36.8314,36.8407,36.7853,36.7945,7940.0
2015-07-21 10:05:00,39.82,39.84,39.77,39.77,7772.0,36.7853,36.8037,36.7391,36.7391,7772.0
2015-07-21 10:10:00,39.77,39.81,39.75,39.81,9257.0,36.7391,36.776,36.7206,36.776,9257.0
2015-07-21 10:15:00,39.81,39.83,39.79,39.82,7557.0,36.776,36.7945,36.7575,36.7853,7557.0
2015-07-21 10:20:00,39.82,39.83,39.78,39.78,11845.0,36.7853,36.7945,36.7483,36.7483,11845.0
2015-07-21 10:25:00,39.77,39.79,39.76,39.79,13102.0,36.7391,36.7575,36.7298,36.7575,13102.0
2015-07-21 10:30:00,39.79,39.8,39.76,39.8,12383.0,36.7575,36.7668,36.7298,36.7668,12383.0
2015-07-21 10:35:00,39.8,39.8,39.76,39.79,10796.0,36.7668,36.7668,36.7298,36.7575,10796.0
2015-07-21 10:40:00,39.79,39.81,39.74,39.74,10828.0,36.7575,36.776,36.7113,36.7113,10828.0
2015-07-21 10:45:00,39.74,39.81,39.74,39.8,30472.0,36.7113,36.776,36.7113,36.7668,30472.0
2015-07-21 10:50:00,39.79,39.79,39.69,39.7,14584.0,36.7575,36.7575,36.6652,36.6744,14584.0
2015-07-21 10:55:00,39.7,39.77,39.7,39.77,6747.0,36.6744,36.7391,36.6744,36.7391,6747.0
2015-07-21 11:00:00,39.76,39.78,39.75,39.77,9716.0,36.7298,36.7483,36.7206,36.7391,9716.0
2015-07-21 11:05:00,39.77,39.78,39.71,39.72,12317.0,36.7391,36.7483,36.6836,36.6929,12317.0
2015-07-21 11:10:00,39.73,39.73,39.66,39.66,13206.0,36.7021,36.7021,36.6374,36.6374,13206.0
2015-07-21 11:15:00,39.66,39.67,39.64,39.64,7932.0,36.6374,36.6467,36.619,36.619,7932.0
2015-07-21 11:20:00,39.65,39.68,39.64,39.66,8839.0,36.6282,36.6559,36.619,36.6374,8839.0
2015-07-21 11:25:00,39.66,39.67,39.63,39.66,9347.0,36.6374,36.6467,36.6097,36.6374,9347.0
2015-07-21 11:30:00,39.66,39.66,39.63,39.66,7581.0,36.6374,36.6374,36.6097,36.6374,7581.0
2015-07-21 11:35:00,39.65,39.65,39.6,39.61,10308.0,36.6282,36.6282,36.582,36.5913,10308.0
2015-07-21 11:40:00,39.61,39.63,39.6,39.63,5572.0,36.5913,36.6097,36.582,36.6097,5572.0
2015-07-21 11:45:00,39.63,39.65,39.63,39.65,5720.0,36.6097,36.6282,36.6097,36.6282,5720.0
2015-07-21 11:50:00,39.65,39.65,39.61,39.64,9358.0,36.6282,36.6282,36.5913,36.619,9358.0
2015-07-21 11:55:00,39.65,39.66,39.64,39.66,3328.0,36.6282,36.6374,36.619,36.6374,3328.0
2015-07-21 12:00:00,39.67,39.68,39.64,39.64,9800.0,36.6467,36.6559,36.619,36.619,9800.0
2015-07-21 12:05:00,39.65,39.67,39.62,39.67,10985.0,36.6282,36.6467,36.6005,36.6467,10985.0
2015-07-21 12:10:00,39.68,39.7,39.65,39.65,7076.0,36.6559,36.6744,36.6282,36.6282,7076.0
2015-07-21 12:15:00,39.65,39.66,39.61,39.62,8579.0,36.6282,36.6374,36.5913,36.6005,8579.0
2015-07-21 12:20:00,39.61,39.63,39.6,39.61,7200.0,36.5913,36.6097,36.582,36.5913,7200.0
2015-07-21 12:25:00,39.61,39.7,39.61,39.7,9315.0,36.5913,36.6744,36.5913,36.6744,9315.0
2015-07-21 12:30:00,39.71,39.71,39.66,39.66,5600.0,36.6836,36.6836,36.6374,36.6374,5600.0
2015-07-21 12:35:00,39.66,39.68,39.64,39.67,8439.0,36.6374,36.6559,36.619,36.6467,8439.0
2015-07-21 12:40:00,39.68,39.71,39.68,39.69,8178.0,36.6559,36.6836,36.6559,36.6652,8178.0
2015-07-21 12:45:00,39.68,39.69,39.64,39.65,5113.0,36.6559,36.6652,36.619,36.6282,5113.0
2015-07-21 12:50:00,39.64,39.65,39.61,39.62,4790.0,36.619,36.6282,36.5913,36.6005,4790.0
2015-07-21 12:55:00,39.63,39.63,39.59,39.61,6223.0,36.6097,36.6097,36.5728,36.5913,6223.0
2015-07-21 13:00:00,39.6,39.61,39.59,39.59,2832.0,36.582,36.5913,36.5728,36.5728,2832.0
2015-07-21 13:05:00,39.58,39.58,39.54,39.57,6827.0,36.5635,36.5635,36.5266,36.5543,6827.0
2015-07-21 13:10:00,39.57,39.57,39.56,39.57,1600.0,36.5543,36.5543,36.5451,36.5543,1600.0
2015-07-21 13:15:00,39.57,39.59,39.56,39.59,3548.0,36.5543,36.5728,36.5451,36.5728,3548.0
2015-07-21 13:20:00,39.59,39.59,39.54,39.56,8822.0,36.5728,36.5728,36.5266,36.5451,8822.0
2015-07-21 13:25:00,39.56,39.61,39.56,39.6,2700.0,36.5451,36.5913,36.5451,36.582,2700.0
2015-07-21 13:30:00,39.6,39.6,39.56,39.6,15520.0,36.582,36.582,36.5451,36.582,15520.0
2015-07-21 13:35:00,39.6,39.6,39.59,39.59,4916.0,36.582,36.582,36.5728,36.5728,4916.0
2015-07-21 13:40:00,39.59,39.6,39.59,39.6,3116.0,36.5728,36.582,36.5728,36.582,3116.0
2015-07-21 13:45:00,39.6,39.6,39.59,39.6,2700.0,36.582,36.582,36.5728,36.582,2700.0
2015-07-21 13:50:00,39.59,39.6,39.57,39.57,6751.0,36.5728,36.582,36.5543,36.5543,6751.0
2015-07-21 13:55:00,39.58,39.59,39.57,39.59,5065.0,36.5635,36.5728,36.5543,36.5728,5065.0
2015-07-21 14:00:00,39.59,39.59,39.54,39.56,6355.0,36.5728,36.5728,36.5266,36.5451,6355.0
2015-07-21 14:05:00,39.55,39.59,39.55,39.59,4100.0,36.5358,36.5728,36.5358,36.5728,4100.0
2015-07-21 14:10:00,39.58,39.58,39.55,39.57,5632.0,36.5635,36.5635,36.5358,36.5543,5632.0
2015-07-21 14:15:00,39.58,39.61,39.58,39.61,4472.0,36.5635,36.5913,36.5635,36.5913,4472.0
2015-07-21 14:20:00,39.61,39.62,39.59,39.62,14198.0,36.5913,36.6005,36.5728,36.6005,14198.0
2015-07-21 14:25:00,39.62,39.67,39.62,39.63,20262.0,36.6005,36.6467,36.6005,36.6097,20262.0
2015-07-21 14:30:00,39.63,39.64,39.62,39.63,7672.0,36.6097,36.619,36.6005,36.6097,7672.0
2015-07-21 14:35:00,39.63,39.67,39.63,39.65,14662.0,36.6097,36.6467,36.6097,36.6282,14662.0
2015-07-21 14:40:00,39.65,39.68,39.63,39.64,14008.0,36.6282,36.6559,36.6097,36.619,14008.0
2015-07-21 14:45:00,39.64,39.68,39.63,39.67,14614.0,36.619,36.6559,36.6097,36.6467,14614.0
2015-07-21 14:50:00,39.66,39.66,39.63,39.65,6567.0,36.6374,36.6374,36.6097,36.6282,6567.0
2015-07-21 14:55:00,39.65,39.67,39.65,39.66,3465.0,36.6282,36.6467,36.6282,36.6374,3465.0
2015-07-21 15:00:00,39.67,39.67,39.62,39.64,10169.0,36.6467,36.6467,36.6005,36.619,10169.0
2015-07-21 15:05:00,39.64,39.67,39.62,39.67,56363.0,36.619,36.6467,36.6005,36.6467,56363.0
2015-07-21 15:10:00,39.67,39.67,39.64,39.66,13236.0,36.6467,36.6467,36.619,36.6374,13236.0
2015-07-21 15:15:00,39.66,39.66,39.63,39.65,16334.0,36.6374,36.6374,36.6097,36.6282,16334.0
2015-07-21 15:20:00,39.64,39.64,39.62,39.63,8320.0,36.619,36.619,36.6005,36.6097,8320.0
2015-07-21 15:25:00,39.62,39.63,39.6,39.61,15854.0,36.6005,36.6097,36.582,36.5913,15854.0
2015-07-21 15:30:00,39.61,39.63,39.58,39.63,18555.0,36.5913,36.6097,36.5635,36.6097,18555.0
2015-07-21 15:35:00,39.62,39.64,39.61,39.63,11391.0,36.6005,36.619,36.5913,36.6097,11391.0
2015-07-21 15:40:00,39.64,39.64,39.62,39.63,14546.0,36.619,36.619,36.6005,36.6097,14546.0
2015-07-21 15:45:00,39.62,39.62,39.61,39.62,17408.0,36.6005,36.6005,36.5913,36.6005,17408.0
2015-07-21 15:50:00,39.62,39.65,39.62,39.63,33313.0,36.6005,36.6282,36.6005,36.6097,33313.0
2015-07-21 15:55:00,39.63,39.63,39.56,39.57,170363.0,36.6097,36.6097,36.5451,36.5543,170363.0
2015-07-22 09:30:00,39.29,39.73,39.29,39.69,61037.0,36.2956,36.7021,36.2956,36.6652,61037.0
2015-07-22 09:35:00,39.72,39.75,39.66,39.71,97878.0,36.6929,36.7206,36.6374,36.6836,97878.0
2015-07-22 09:40:00,39.69,39.97,39.69,39.97,41197.0,36.6652,36.9238,36.6652,36.9238,41197.0
2015-07-22 09:45:00,39.97,40.03,39.95,40.03,53636.0,36.9238,36.9792,36.9053,36.9792,53636.0
2015-07-22 09:50:00,40.02,40.08,39.99,40.04,58039.0,36.97,37.0254,36.9423,36.9885,58039.0
2015-07-22 09:55:00,40.04,40.06,40.03,40.03,19261.0,36.9885,37.007,36.9792,36.9792,19261.0
2015-07-22 10:00:00,40.04,40.12,40.01,40.1,69889.0,36.9885,37.0624,36.9608,37.0439,69889.0
2015-07-22 10:05:00,40.11,40.12,39.99,40.0,57281.0,37.0531,37.0624,36.9423,36.9515,57281.0
2015-07-22 10:10:00,40.0,40.09,39.99,40.06,41092.0,36.9515,37.0347,36.9423,37.007,41092.0
2015-07-22 10:15:00,40.05,40.07,40.02,40.03,38653.0,36.9977,37.0162,36.97,36.9792,38653.0
2015-07-22 10:20:00,40.04,40.09,40.03,40.05,60810.0,36.9885,37.0347,36.9792,36.9977,60810.0
2015-07-22 10:25:00,40.05,40.06,39.99,40.0,50360.0,36.9977,37.007,36.9423,36.9515,50360.0
2015-07-22 10:30:00,40.0,40.01,39.98,39.98,33267.0,36.9515,36.9608,36.9331,36.9331,33267.0
2015-07-22 10:35:00,39.98,40.0,39.95,39.95,28453.0,36.9331,36.9515,36.9053,36.9053,28453.0
2015-07-22 10:40:00,39.94,39.97,39.93,39.94,15413.0,36.8961,36.9238,36.8869,36.8961,15413.0
2015-07-22 10:45:00,39.93,39.95,39.93,39.94,16587.0,36.8869,36.9053,36.8869,36.8961,16587.0
2015-07-22 10:50:00,39.93,39.94,39.91,39.91,15002.0,36.8869,36.8961,36.8684,36.8684,15002.0
2015-07-22 10:55:00,39.91,39.97,39.91,39.96,12560.0,36.8684,36.9238,36.8684,36.9146,12560.0
2015-07-22 11:00:00,39.95,39.96,39.92,39.94,12630.0,36.9053,36.9146,36.8776,36.8961,12630.0
2015-07-22 11:05:00,39.93,39.94,39.9,39.91,9812.0,36.8869,36.8961,36.8592,36.8684,9812.0
2015-07-22 11:10:00,39.91,39.94,39.91,39.93,7950.0,36.8684,36.8961,36.8684,36.8869,7950.0
2015-07-22 11:15:00,39.94,39.95,39.9,39.91,33686.0,36.8961,36.9053,36.8592,36.8684,33686.0
2015-07-22 11:20:00,39.9,39.95,39.9,39.93,27543.0,36.8592,36.9053,36.8592,36.8869,27543.0
2015-07-22 11:25:00,39.93,39.96,39.93,39.96,35561.0,36.8869,36.9146,36.8869,36.9146,35561.0
2015-07-22 11:30:00,39.95,39.96,39.94,39.94,26538.0,36.9053,36.9146,36.8961,36.8961,26538.0
2015-07-22 11:35:00,39.94,39.96,39.94,39.95,19809.0,36.8961,36.9146,36.8961,36.9053,19809.0
2015-07-22 11:40:00,39.95,39.95,39.92,39.93,27836.0,36.9053,36.9053,36.8776,36.8869,27836.0
2015-07-22 11:45:00,39.93,39.96,39.92,39.94,13739.0,36.8869,36.9146,36.8776,36.8961,13739.0
2015-07-22 11:50:00,39.94,39.94,39.91,39.91,11586.0,36.8961,36.8961,36.8684,36.8684,11586.0
2015-07-22 11:55:00,39.91,39.92,39.91,39.92,5076.0,36.8684,36.8776,36.8684,36.8776,5076.0
2015-07-22 12:00:00,39.91,39.96,39.91,39.95,46278.0,36.8684,36.9146,36.8684,36.9053,46278.0
2015-07-22 12:05:00,39.95,39.99,39.95,39.98,107866.0,36.9053,36.9423,36.9053,36.9331,107866.0
2015-07-22 12:10:00,39.98,40.04,39.98,40.03,26962.0,36.9331,36.9885,36.9331,36.9792,26962.0
2015-07-22 12:15:00,40.03,40.04,40.0,40.04,10575.0,36.9792,36.9885,36.9515,36.9885,10575.0
2015-07-22 12:20:00,40.04,40.08,40.03,40.08,19038.0,36.9885,37.0254,36.9792,37.0254,19038.0
2015-07-22 12:25:00,40.08,40.1,40.08,40.1,10745.0,37.0254,37.0439,37.0254,37.0439,10745.0
2015-07-22 12:30:00,40.1,40.12,40.07,40.07,29973.0,37.0439,37.0624,37.0162,37.0162,29973.0
2015-07-22 12:35:00,40.07,40.07,40.05,40.07,13943.0,37.0162,37.0162,36.9977,37.0162,13943.0
2015-07-22 12:40:00,40.07,40.12,40.07,40.12,20310.0,37.0162,37.0624,37.0162,37.0624,20310.0
2015-07-22 12:45:00,40.12,40.14,40.11,40.14,7892.0,37.0624,37.0809,37.0531,37.0809,7892.0
2015-07-22 12:50:00,40.13,40.13,40.12,40.12,15300.0,37.0716,37.0716,37.0624,37.0624,15300.0
2015-07-22 12:55:00,40.12,40.14,40.12,40.12,16411.0,37.0624,37.0809,37.0624,37.0624,16411.0
2015-07-22 13:00:00,40.12,40.16,40.12,40.15,16809.0,37.0624,37.0993,37.0624,37.0901,16809.0
2015-07-22 13:05:00,40.15,40.19,40.14,40.18,24873.0,37.0901,37.1271,37.0809,37.1178,24873.0
2015-07-22 13:10:00,40.18,40.19,40.17,40.17,15145.0,37.1178,37.1271,37.1086,37.1086,15145.0
2015-07-22 13:15:00,40.18,40.19,40.17,40.17,19359.0,37.1178,37.1271,37.1086,37.1086,19359.0
2015-07-22 13:20:00,40.16,40.18,40.16,40.17,13169.0,37.0993,37.1178,37.0993,37.1086,13169.0
2015-07-22 13:25:00,40.16,40.22,40.16,40.22,12972.0,37.0993,37.1548,37.0993,37.1548,12972.0
2015-07-22 13:30:00,40.21,40.25,40.21,40.24,38465.0,37.1455,37.1825,37.1455,37.1732,38465.0
2015-07-22 13:35:00,40.24,40.25,40.23,40.24,15016.0,37.1732,37.1825,37.164,37.1732,15016.0
2015-07-22 13:40:00,40.25,40.29,40.24,40.29,35585.0,37.1825,37.2194,37.1732,37.2194,35585.0
2015-07-22 13:45:00,40.28,40.29,40.23,40.23,37536.0,37.2102,37.2194,37.164,37.164,37536.0
2015-07-22 13:50:00,40.23,40.23,40.18,40.19,27642.0,37.164,37.164,37.1178,37.1271,27642.0
2015-07-22 13:55:00,40.19,40.21,40.18,40.2,15630.0,37.1271,37.1455,37.1178,37.1363,15630.0
2015-07-22 14:00:00,40.2,40.25,40.2,40.25,35037.0,37.1363,37.1825,37.1363,37.1825,35037.0
2015-07-22 14:05:00,40.25,40.3,40.24,40.3,26117.0,37.1825,37.2287,37.1732,37.2287,26117.0
2015-07-22 14:10:00,40.29,40.31,40.29,40.31,23561.0,37.2194,37.2379,37.2194,37.2379,23561.0
2015-07-22 14:15:00,40.32,40.42,40.31,40.41,77549.0,37.2471,37.3395,37.2379,37.3303,77549.0
2015-07-22 14:20:00,40.41,40.42,40.37,40.37,35068.0,37.3303,37.3395,37.2933,37.2933,35068.0
2015-07-22 14:25:00,40.37,40.38,40.34,40.34,17679.0,37.2933,37.3026,37.2656,37.2656,17679.0
2015-07-22 14:30:00,40.34,40.36,40.34,40.34,21867.0,37.2656,37.2841,37.2656,37.2656,21867.0
2015-07-22 14:35:00,40.34,40.37,40.34,40.36,41662.0,37.2656,37.2933,37.2656,37.2841,41662.0
2015-07-22 14:40:00,40.37,40.37,40.32,40.32,35728.0,37.2933,37.2933,37.2471,37.2471,35728.0
2015-07-22 14:45:00,40.33,40.34,40.32,40.32,31604.0,37.2564,37.2656,37.2471,37.2471,31604.0
2015-07-22 14:50:00,40.32,40.32,40.29,40.29,18989.0,37.2471,37.2471,37.2194,37.2194,18989.0
2015-07-22 14:55:00,40.3,40.32,40.29,40.32,20075.0,37.2287,37.2471,37.2194,37.2471,20075.0
2015-07-22 15:00:00,40.31,40.32,40.3,40.31,25999.0,37.2379,37.2471,37.2287,37.2379,25999.0
2015-07-22 15:05:00,40.31,40.32,40.31,40.31,16772.0,37.2379,37.2471,37.2379,37.2379,16772.0
2015-07-22 15:10:00,40.31,40.32,40.27,40.28,31803.0,37.2379,37.2471,37.201,37.2102,31803.0
2015-07-22 15:15:00,40.27,40.27,40.25,40.26,36101.0,37.201,37.201,37.1825,37.1917,36101.0
2015-07-22 15:20:00,40.25,40.27,40.25,40.25,30321.0,37.1825,37.201,37.1825,37.1825,30321.0
2015-07-22 15:25:00,40.26,40.26,40.23,40.23,33264.0,37.1917,37.1917,37.164,37.164,33264.0
2015-07-22 15:30:00,40.23,40.26,40.2,40.23,103698.0,37.164,37.1917,37.1363,37.164,103698.0
2015-07-22 15:35:00,40.22,40.23,40.21,40.23,32304.0,37.1548,37.164,37.1455,37.164,32304.0
2015-07-22 15:40:00,40.23,40.24,40.21,40.24,55421.0,37.164,37.1732,37.1455,37.1732,55421.0
2015-07-22 15:45:00,40.23,40.29,40.23,40.29,82421.0,37.164,37.2194,37.164,37.2194,82421.0
2015-07-22 15:50:00,40.29,40.3,40.28,40.29,64336.0,37.2194,37.2287,37.2102,37.2194,64336.0
2015-07-22 15:55:00,40.28,40.34,40.28,40.33,225926.0,37.2102,37.2656,37.2102,37.2564,225926.0
2015-07-23 09:30:00,40.37,40.37,40.22,40.23,25746.0,37.2933,37.2933,37.1548,37.164,25746.0
2015-07-23 09:35:00,40.23,40.28,40.09,40.12,21520.0,37.164,37.2102,37.0347,37.0624,21520.0
2015-07-23 09:40:00,40.11,40.12,40.01,40.04,19008.0,37.0531,37.0624,36.9608,36.9885,19008.0
2015-07-23 09:45:00,40.04,40.1,40.03,40.09,26281.0,36.9885,37.0439,36.9792,37.0347,26281.0
2015-07-23 09:50:00,40.08,40.09,40.03,40.07,11968.0,37.0254,37.0347,36.9792,37.0162,11968.0
2015-07-23 09:55:00,40.07,40.08,40.02,40.04,6879.0,37.0162,37.0254,36.97,36.9885,6879.0
2015-07-23 10:00:00,40.04,40.06,40.02,40.04,17103.0,36.9885,37.007,36.97,36.9885,17103.0
2015-07-23 10:05:00,40.04,40.07,40.02,40.05,14610.0,36.9885,37.0162,36.97,36.9977,14610.0
2015-07-23 10:10:00,40.05,40.08,40.04,40.07,15454.0,36.9977,37.0254,36.9885,37.0162,15454.0
2015-07-23 10:15:00,40.07,40.09,40.05,40.06,17407.0,37.0162,37.0347,36.9977,37.007,17407.0
2015-07-23 10:20:00,40.05,40.08,40.05,40.07,15091.0,36.9977,37.0254,36.9977,37.0162,15091.0
2015-07-23 10:25:00,40.07,40.08,40.05,40.08,26776.0,37.0162,37.0254,36.9977,37.0254,26776.0
2015-07-23 10:30:00,40.08,40.08,40.05,40.06,25227.0,37.0254,37.0254,36.9977,37.007,25227.0
2015-07-23 10:35:00,40.07,40.08,40.05,40.06,39959.0,37.0162,37.0254,36.9977,37.007,39959.0
2015-07-23 10:40:00,40.05,40.08,40.05,40.07,29698.0,36.9977,37.0254,36.9977,37.0162,29698.0
2015-07-23 10:45:00,40.07,40.08,40.05,40.06,17904.0,37.0162,37.0254,36.9977,37.007,17904.0
2015-07-23 10:50:00,40.06,40.11,40.05,40.11,19804.0,37.007,37.0531,36.9977,37.0531,19804.0
2015-07-23 10:55:00,40.12,40.17,40.12,40.16,18968.0,37.0624,37.1086,37.0624,37.0993,18968.0
2015-07-23 11:00:00,40.16,40.18,40.16,40.18,10115.0,37.0993,37.1178,37.0993,37.1178,10115.0
2015-07-23 11:05:00,40.18,40.19,40.15,40.16,14664.0,37.1178,37.1271,37.0901,37.0993,14664.0
2015-07-23 11:10:00,40.16,40.18,40.15,40.18,14536.0,37.0993,37.1178,37.0901,37.1178,14536.0
2015-07-23 11:15:00,40.17,40.18,40.15,40.16,13920.0,37.1086,37.1178,37.0901,37.0993,13920.0
2015-07-23 11:20:00,40.15,40.19,40.15,40.18,16353.0,37.0901,37.1271,37.0901,37.1178,16353.0
2015-07-23 11:25:00,40.18,40.19,40.12,40.13,30698.0,37.1178,37.1271,37.0624,37.0716,30698.0
2015-07-23 11:30:00,40.14,40.14,40.11,40.12,22275.0,37.0809,37.0809,37.0531,37.0624,22275.0
2015-07-23 11:35:00,40.11,40.15,40.11,40.15,26720.0,37.0531,37.0901,37.0531,37.0901,26720.0
2015-07-23 11:40:00,40.15,40.17,40.15,40.17,16473.0,37.0901,37.1086,37.0901,37.1086,16473.0
2015-07-23 11:45:00,40.18,40.18,40.15,40.16,4052.0,37.1178,37.1178,37.0901,37.0993,4052.0
2015-07-23 11:50:00,40.16,40.16,40.14,40.15,26071.0,37.0993,37.0993,37.0809,37.0901,26071.0
2015-07-23 11:55:00,40.15,40.16,40.15,40.15,14809.0,37.0901,37.0993,37.0901,37.0901,14809.0
2015-07-23 12:00:00,40.15,40.16,40.15,40.16,37652.0,37.0901,37.0993,37.0901,37.0993,37652.0
2015-07-23 12:05:00,40.16,40.17,40.15,40.16,16349.0,37.0993,37.1086,37.0901,37.0993,16349.0
2015-07-23 12:10:00,40.17,40.18,40.14,40.14,10528.0,37.1086,37.1178,37.0809,37.0809,10528.0
2015-07-23 12:15:00,40.15,40.15,40.11,40.12,15449.0,37.0901,37.0901,37.0531,37.0624,15449.0
2015-07-23 12:20:00,40.11,40.17,40.1,40.15,17057.0,37.0531,37.1086,37.0439,37.0901,17057.0
2015-07-23 12:25:00,40.15,40.17,40.14,40.16,14976.0,37.0901,37.1086,37.0809,37.0993,14976.0
2015-07-23 12:30:00,40.16,40.17,40.15,40.16,5676.0,37.0993,37.1086,37.0901,37.0993,5676.0
2015-07-23 12:35:00,40.16,40.17,40.15,40.16,5261.0,37.0993,37.1086,37.0901,37.0993,5261.0
2015-07-23 12:40:00,40.17,40.18,40.16,40.17,3660.0,37.1086,37.1178,37.0993,37.1086,3660.0
2015-07-23 12:45:00,40.17,40.18,40.15,40.15,5522.0,37.1086,37.1178,37.0901,37.0901,5522.0
2015-07-23 12:50:00,40.15,40.17,40.15,40.15,4227.0,37.0901,37.1086,37.0901,37.0901,4227.0
2015-07-23 12:55:00,40.16,40.16,40.15,40.16,4871.0,37.0993,37.0993,37.0901,37.0993,4871.0
2015-07-23 13:00:00,40.15,40.17,40.15,40.16,7209.0,37.0901,37.1086,37.0901,37.0993,7209.0
2015-07-23 13:05:00,40.16,40.18,40.16,40.17,4741.0,37.0993,37.1178,37.0993,37.1086,4741.0
2015-07-23 13:10:00,40.17,40.18,40.15,40.18,7433.0,37.1086,37.1178,37.0901,37.1178,7433.0
2015-07-23 13:15:00,40.17,40.22,40.17,40.21,12356.0,37.1086,37.1548,37.1086,37.1455,12356.0
2015-07-23 13:20:00,40.21,40.25,40.21,40.24,26148.0,37.1455,37.1825,37.1455,37.1732,26148.0
2015-07-23 13:25:00,40.23,40.3,40.22,40.29,22970.0,37.164,37.2287,37.1548,37.2194,22970.0
2015-07-23 13:30:00,40.29,40.29,40.25,40.27,17398.0,37.2194,37.2194,37.1825,37.201,17398.0
2015-07-23 13:35:00,40.27,40.27,40.24,40.25,18412.0,37.201,37.201,37.1732,37.1825,18412.0
2015-07-23 13:40:00,40.24,40.27,40.24,40.24,13134.0,37.1732,37.201,37.1732,37.1732,13134.0
2015-07-23 13:45:00,40.25,40.26,40.24,40.26,9147.0,37.1825,37.1917,37.1732,37.1917,9147.0
2015-07-23 13:50:00,40.26,40.29,40.25,40.29,5500.0,37.1917,37.2194,37.1825,37.2194,5500.0
2015-07-23 13:55:00,40.28,40.31,40.28,40.31,4777.0,37.2102,37.2379,37.2102,37.2379,4777.0
2015-07-23 14:00:00,40.3,40.3,40.27,40.29,9102.0,37.2287,37.2287,37.201,37.2194,9102.0
2015-07-23 14:05:00,40.28,40.28,40.25,40.25,4802.0,37.2102,37.2102,37.1825,37.1825,4802.0
2015-07-23 14:10:00,40.25,40.26,40.23,40.26,10616.0,37.1825,37.1917,37.164,37.1917,10616.0
2015-07-23 14:15:00,40.26,40.27,40.25,40.26,4421.0,37.1917,37.201,37.1825,37.1917,4421.0
2015-07-23 14:20:00,40.26,40.27,40.24,40.25,9095.0,37.1917,37.201,37.1732,37.1825,9095.0
2015-07-23 14:25:00,40.26,40.27,40.25,40.27,8233.0,37.1917,37.201,37.1825,37.201,8233.0
2015-07-23 14:30:00,40.27,40.27,40.26,40.27,5608.0,37.201,37.201,37.1917,37.201,5608.0
2015-07-23 14:35:00,40.27,40.3,40.26,40.29,10741.0,37.201,37.2287,37.1917,37.2194,10741.0
2015-07-23 14:40:00,40.29,40.31,40.29,40.31,5800.0,37.2194,37.2379,37.2194,37.2379,5800.0
2015-07-23 14:45:00,40.32,40.32,40.27,40.27,32409.0,37.2471,37.2471,37.201,37.201,32409.0
2015-07-23 14:50:00,40.27,40.27,40.17,40.18,12080.0,37.201,37.201,37.1086,37.1178,12080.0
2015-07-23 14:55:00,40.19,40.22,40.18,40.21,17101.0,37.1271,37.1548,37.1178,37.1455,17101.0
2015-07-23 15:00:00,40.21,40.22,40.18,40.2,14164.0,37.1455,37.1548,37.1178,37.1363,14164.0
2015-07-23 15:05:00,40.2,40.2,40.14,40.17,68525.0,37.1363,37.1363,37.0809,37.1086,68525.0
2015-07-23 15:10:00,40.19,40.19,40.14,40.16,31907.0,37.1271,37.1271,37.0809,37.0993,31907.0
2015-07-23 15:15:00,40.16,40.2,40.15,40.19,13347.0,37.0993,37.1363,37.0901,37.1271,13347.0
2015-07-23 15:20:00,40.19,40.21,40.18,40.21,11779.0,37.1271,37.1455,37.1178,37.1455,11779.0
2015-07-23 15:25:00,40.21,40.21,40.18,40.2,19564.0,37.1455,37.1455,37.1178,37.1363,19564.0
2015-07-23 15:30:00,40.2,40.22,40.19,40.19,22663.0,37.1363,37.1548,37.1271,37.1271,22663.0
2015-07-23 15:35:00,40.19,40.25,40.19,40.24,29493.0,37.1271,37.1825,37.1271,37.1732,29493.0
2015-07-23 15:40:00,40.25,40.28,40.24,40.25,34562.0,37.1825,37.2102,37.1732,37.1825,34562.0
2015-07-23 15:45:00,40.25,40.26,40.21,40.24,33132.0,37.1825,37.1917,37.1455,37.1732,33132.0
2015-07-23 15:50:00,40.23,40.24,40.2,40.21,39442.0,37.164,37.1732,37.1363,37.1455,39442.0
2015-07-23 15:55:00,40.21,40.26,40.18,40.25,99349.0,37.1455,37.1917,37.1178,37.1825,99349.0
2015-07-24 09:30:00,40.11,40.14,40.0,40.05,18687.0,37.0531,37.0809,36.9515,36.9977,18687.0
2015-07-24 09:35:00,40.05,40.09,40.03,40.03,3830.0,36.9977,37.0347,36.9792,36.9792,3830.0
2015-07-24 09:40:00,40.04,40.14,40.03,40.09,8710.0,36.9885,37.0809,36.9792,37.0347,8710.0
2015-07-24 09:45:00,40.09,40.15,40.08,40.14,11544.0,37.0347,37.0901,37.0254,37.0809,11544.0
2015-07-24 09:50:00,40.15,40.16,40.11,40.16,15983.0,37.0901,37.0993,37.0531,37.0993,15983.0
2015-07-24 09:55:00,40.17,40.17,40.13,40.13,10863.0,37.1086,37.1086,37.0716,37.0716,10863.0
2015-07-24 10:00:00,40.11,40.12,40.08,40.1,12696.0,37.0531,37.0624,37.0254,37.0439,12696.0
2015-07-24 10:05:00,40.09,40.15,40.09,40.15,12204.0,37.0347,37.0901,37.0347,37.0901,12204.0
2015-07-24 10:10:00,40.15,40.15,40.1,40.1,19247.0,37.0901,37.0901,37.0439,37.0439,19247.0
2015-07-24 10:15:00,40.11,40.12,40.05,40.07,15313.0,37.0531,37.0624,36.9977,37.0162,15313.0
2015-07-24 10:20:00,40.06,40.06,40.01,40.01,9195.0,37.007,37.007,36.9608,36.9608,9195.0
2015-07-24 10:25:00,40.01,40.02,39.97,40.02,26408.0,36.9608,36.97,36.9238,36.97,26408.0
2015-07-24 10:30:00,40.02,40.03,39.97,39.97,17468.0,36.97,36.9792,36.9238,36.9238,17468.0
2015-07-24 10:35:00,39.98,39.99,39.95,39.96,8400.0,36.9331,36.9423,36.9053,36.9146,8400.0
2015-07-24 10:40:00,39.95,39.96,39.93,39.95,17722.0,36.9053,36.9146,36.8869,36.9053,17722.0
2015-07-24 10:45:00,39.95,40.0,39.95,39.98,26927.0,36.9053,36.9515,36.9053,36.9331,26927.0
2015-07-24 10:50:00,39.98,40.0,39.97,39.99,23373.0,36.9331,36.9515,36.9238,36.9423,23373.0
2015-07-24 10:55:00,39.98,40.0,39.95,39.96,34408.0,36.9331,36.9515,36.9053,36.9146,34408.0
2015-07-24 11:00:00,39.96,39.98,39.95,39.97,8119.0,36.9146,36.9331,36.9053,36.9238,8119.0
2015-07-24 11:05:00,39.98,39.98,39.95,39.96,15868.0,36.9331,36.9331,36.9053,36.9146,15868.0
2015-07-24 11:10:00,39.95,39.99,39.95,39.98,34442.0,36.9053,36.9423,36.9053,36.9331,34442.0
2015-07-24 11:15:00,39.99,39.99,39.95,39.96,30462.0,36.9423,36.9423,36.9053,36.9146,30462.0
2015-07-24 11:20:00,39.96,39.97,39.95,39.95,13598.0,36.9146,36.9238,36.9053,36.9053,13598.0
2015-07-24 11:25:00,39.96,39.96,39.95,39.96,4508.0,36.9146,36.9146,36.9053,36.9146,4508.0
2015-07-24 11:30:00,39.96,39.98,39.95,39.96,35523.0,36.9146,36.9331,36.9053,36.9146,35523.0
2015-07-24 11:35:00,39.96,39.98,39.95,39.97,11821.0,36.9146,36.9331,36.9053,36.9238,11821.0
2015-07-24 11:40:00,39.98,39.98,39.95,39.96,12501.0,36.9331,36.9331,36.9053,36.9146,12501.0
2015-07-24 11:45:00,39.96,39.96,39.92,39.92,120774.0,36.9146,36.9146,36.8776,36.8776,120774.0
2015-07-24 11:50:00,39.92,39.92,39.86,39.86,22195.0,36.8776,36.8776,36.8222,36.8222,22195.0
2015-07-24 11:55:00,39.87,39.87,39.84,39.84,3141.0,36.8314,36.8314,36.8037,36.8037,3141.0
2015-07-24 12:00:00,39.84,39.85,39.8,39.8,9684.0,36.8037,36.813,36.7668,36.7668,9684.0
2015-07-24 12:05:00,39.8,39.8,39.77,39.77,12234.0,36.7668,36.7668,36.7391,36.7391,12234.0
2015-07-24 12:10:00,39.78,39.79,39.77,39.79,7005.0,36.7483,36.7575,36.7391,36.7575,7005.0
2015-07-24 12:15:00,39.79,39.79,39.76,39.77,10328.0,36.7575,36.7575,36.7298,36.7391,10328.0
2015-07-24 12:20:00,39.77,39.78,39.77,39.77,3754.0,36.7391,36.7483,36.7391,36.7391,3754.0
2015-07-24 12:25:00,39.76,39.77,39.75,39.77,5238.0,36.7298,36.7391,36.7206,36.7391,5238.0
2015-07-24 12:30:00,39.77,39.8,39.77,39.79,12729.0,36.7391,36.7668,36.7391,36.7575,12729.0
2015-07-24 12:35:00,39.79,39.79,39.76,39.76,9978.0,36.7575,36.7575,36.7298,36.7298,9978.0
2015-07-24 12:40:00,39.75,39.75,39.72,39.73,5711.0,36.7206,36.7206,36.6929,36.7021,5711.0
2015-07-24 12:45:00,39.72,39.73,39.65,39.66,15499.0,36.6929,36.7021,36.6282,36.6374,15499.0
2015-07-24 12:50:00,39.66,39.67,39.6,39.61,20925.0,36.6374,36.6467,36.582,36.5913,20925.0
2015-07-24 12:55:00,39.61,39.63,39.61,39.63,8360.0,36.5913,36.6097,36.5913,36.6097,8360.0
2015-07-24 13:00:00,39.62,39.64,39.61,39.63,6807.0,36.6005,36.619,36.5913,36.6097,6807.0
2015-07-24 13:05:00,39.62,39.63,39.61,39.62,8865.0,36.6005,36.6097,36.5913,36.6005,8865.0
2015-07-24 13:10:00,39.62,39.62,39.58,39.58,6753.0,36.6005,36.6005,36.5635,36.5635,6753.0
2015-07-24 13:15:00,39.58,39.62,39.57,39.61,6465.0,36.5635,36.6005,36.5543,36.5913,6465.0
2015-07-24 13:20:00,39.61,39.61,39.55,39.57,10723.0,36.5913,36.5913,36.5358,36.5543,10723.0
2015-07-24 13:25:00,39.57,39.57,39.55,39.56,5628.0,36.5543,36.5543,36.5358,36.5451,5628.0
2015-07-24 13:30:00,39.55,39.56,39.52,39.53,9892.0,36.5358,36.5451,36.5081,36.5174,9892.0
2015-07-24 13:35:00,39.52,39.52,39.48,39.48,8878.0,36.5081,36.5081,36.4712,36.4712,8878.0
2015-07-24 13:40:00,39.48,39.48,39.44,39.44,9212.0,36.4712,36.4712,36.4342,36.4342,9212.0
2015-07-24 13:45:00,39.44,39.47,39.4,39.45,10417.0,36.4342,36.4619,36.3973,36.4434,10417.0
2015-07-24 13:50:00,39.46,39.48,39.46,39.47,4410.0,36.4527,36.4712,36.4527,36.4619,4410.0
2015-07-24 13:55:00,39.46,39.46,39.44,39.44,12696.0,36.4527,36.4527,36.4342,36.4342,12696.0
2015-07-24 14:00:00,39.43,39.44,39.41,39.42,7290.0,36.425,36.4342,36.4065,36.4157,7290.0
2015-07-24 14:05:00,39.42,39.43,39.39,39.4,9047.0,36.4157,36.425,36.388,36.3973,9047.0
2015-07-24 14:10:00,39.4,39.42,39.38,39.4,11946.0,36.3973,36.4157,36.3788,36.3973,11946.0
2015-07-24 14:15:00,39.4,39.4,39.28,39.28,29190.0,36.3973,36.3973,36.2864,36.2864,29190.0
2015-07-24 14:20:00,39.28,39.29,39.23,39.25,23589.0,36.2864,36.2956,36.2402,36.2587,23589.0
2015-07-24 14:25:00,39.26,39.27,39.24,39.27,18680.0,36.2679,36.2772,36.2495,36.2772,18680.0
2015-07-24 14:30:00,39.27,39.27,39.23,39.23,13276.0,36.2772,36.2772,36.2402,36.2402,13276.0
2015-07-24 14:35:00,39.23,39.28,39.22,39.27,19481.0,36.2402,36.2864,36.231,36.2772,19481.0
2015-07-24 14:40:00,39.28,39.29,39.24,39.25,9184.0,36.2864,36.2956,36.2495,36.2587,9184.0
2015-07-24 14:45:00,39.25,39.27,39.25,39.25,10477.0,36.2587,36.2772,36.2587,36.2587,10477.0
2015-07-24 14:50:00,39.25,39.25,39.23,39.24,12040.0,36.2587,36.2587,36.2402,36.2495,12040.0
2015-07-24 14:55:00,39.23,39.27,39.23,39.26,7352.0,36.2402,36.2772,36.2402,36.2679,7352.0
2015-07-24 15:00:00,39.27,39.28,39.23,39.28,28266.0,36.2772,36.2864,36.2402,36.2864,28266.0
2015-07-24 15:05:00,39.29,39.3,39.26,39.29,24841.0,36.2956,36.3049,36.2679,36.2956,24841.0
2015-07-24 15:10:00,39.29,39.3,39.27,39.27,25788.0,36.2956,36.3049,36.2772,36.2772,25788.0
2015-07-24 15:15:00,39.28,39.37,39.27,39.37,70150.0,36.2864,36.3695,36.2772,36.3695,70150.0
2015-07-24 15:20:00,39.37,39.37,39.33,39.33,36941.0,36.3695,36.3695,36.3326,36.3326,36941.0
2015-07-24 15:25:00,39.33,39.35,39.29,39.29,54763.0,36.3326,36.3511,36.2956,36.2956,54763.0
2015-07-24 15:30:00,39.29,39.29,39.25,39.29,48707.0,36.2956,36.2956,36.2587,36.2956,48707.0
2015-07-24 15:35:00,39.29,39.3,39.24,39.25,33332.0,36.2956,36.3049,36.2495,36.2587,33332.0
2015-07-24 15:40:00,39.25,39.3,39.24,39.27,50539.0,36.2587,36.3049,36.2495,36.2772,50539.0
2015-07-24 15:45:00,39.27,39.31,39.26,39.29,65404.0,36.2772,36.3141,36.2679,36.2956,65404.0
2015-07-24 15:50:00,39.29,39.29,39.27,39.29,58564.0,36.2956,36.2956,36.2772,36.2956,58564.0
2015-07-24 15:55:00,39.28,39.31,39.27,39.31,107584.0,36.2864,36.3141,36.2772,36.3141,107584.0
2015-07-27 09:30:00,39.04,39.18,38.97,39.02,31399.0,36.0647,36.194,36.0,36.0462,31399.0
2015-07-27 09:35:00,38.99,39.0,38.76,38.76,34260.0,36.0185,36.0277,35.806,35.806,34260.0
2015-07-27 09:40:00,38.77,38.81,38.72,38.72,55069.0,35.8153,35.8522,35.7691,35.7691,55069.0
2015-07-27 09:45:00,38.72,38.77,38.71,38.77,51009.0,35.7691,35.8153,35.7598,35.8153,51009.0
2015-07-27 09:50:00,38.77,38.86,38.75,38.83,36289.0,35.8153,35.8984,35.7968,35.8707,36289.0
2015-07-27 09:55:00,38.83,38.83,38.73,38.76,47876.0,35.8707,35.8707,35.7783,35.806,47876.0
2015-07-27 10:00:00,38.76,38.77,38.67,38.67,37877.0,35.806,35.8153,35.7229,35.7229,37877.0
2015-07-27 10:05:00,38.65,38.7,38.63,38.65,26629.0,35.7044,35.7506,35.6859,35.7044,26629.0
2015-07-27 10:10:00,38.66,38.72,38.65,38.7,38876.0,35.7137,35.7691,35.7044,35.7506,38876.0
2015-07-27 10:15:00,38.69,38.71,38.68,38.7,31769.0,35.7414,35.7598,35.7321,35.7506,31769.0
2015-07-27 10:20:00,38.7,38.7,38.61,38.65,25745.0,35.7506,35.7506,35.6675,35.7044,25745.0
2015-07-27 10:25:00,38.64,38.73,38.63,38.69,26837.0,35.6952,35.7783,35.6859,35.7414,26837.0
2015-07-27 10:30:00,38.69,38.77,38.69,38.75,28631.0,35.7414,35.8153,35.7414,35.7968,28631.0
2015-07-27 10:35:00,38.75,38.76,38.7,38.75,27264.0,35.7968,35.806,35.7506,35.7968,27264.0
2015-07-27 10:40:00,38.75,38.77,38.72,38.75,34811.0,35.7968,35.8153,35.7691,35.7968,34811.0
2015-07-27 10:45:00,38.76,38.93,38.76,38.9,159289.0,35.806,35.9631,35.806,35.9354,159289.0
2015-07-27 10:50:00,38.9,38.95,38.9,38.95,329679.0,35.9354,35.9816,35.9354,35.9816,329679.0
2015-07-27 10:55:00,38.96,38.99,38.93,38.98,88278.0,35.9908,36.0185,35.9631,36.0093,88278.0
2015-07-27 11:00:00,38.98,39.04,38.94,38.98,28192.0,36.0093,36.0647,35.9723,36.0093,28192.0
2015-07-27 11:05:00,38.98,39.01,38.96,38.97,13237.0,36.0093,36.037,35.9908,36.0,13237.0
2015-07-27 11:10:00,38.96,38.96,38.89,38.9,20301.0,35.9908,35.9908,35.9261,35.9354,20301.0
2015-07-27 11:15:00,38.89,38.94,38.89,38.94,20012.0,35.9261,35.9723,35.9261,35.9723,20012.0
2015-07-27 11:20:00,38.93,38.94,38.89,38.93,6025.0,35.9631,35.9723,35.9261,35.9631,6025.0
2015-07-27 11:25:00,38.93,38.97,38.91,38.91,5700.0,35.9631,36.0,35.9446,35.9446,5700.0
2015-07-27 11:30:00,38.91,38.93,38.89,38.89,9329.0,35.9446,35.9631,35.9261,35.9261,9329.0
2015-07-27 11:35:00,38.91,38.91,38.85,38.91,9343.0,35.9446,35.9446,35.8892,35.9446,9343.0
2015-07-27 11:40:00,38.9,38.94,38.89,38.93,18023.0,35.9354,35.9723,35.9261,35.9631,18023.0
2015-07-27 11:45:00,38.93,38.94,38.89,38.91,77026.0,35.9631,35.9723,35.9261,35.9446,77026.0
2015-07-27 11:50:00,38.91,38.92,38.87,38.9,28194.0,35.9446,35.9538,35.9077,35.9354,28194.0
2015-07-27 11:55:00,38.9,38.97,38.89,38.95,9263.0,35.9354,36.0,35.9261,35.9816,9263.0
2015-07-27 12:00:00,38.94,38.95,38.9,38.93,24459.0,35.9723,35.9816,35.9354,35.9631,24459.0
2015-07-27 12:05:00,38.92,38.93,38.9,38.93,3500.0,35.9538,35.9631,35.9354,35.9631,3500.0
2015-07-27 12:10:00,38.93,38.95,38.92,38.93,6452.0,35.9631,35.9816,35.9538,35.9631,6452.0
2015-07-27 12:15:00,38.92,38.98,38.92,38.98,3300.0,35.9538,36.0093,35.9538,36.0093,3300.0
2015-07-27 12:20:00,38.97,39.01,38.97,38.98,10867.0,36.0,36.037,36.0,36.0093,10867.0
2015-07-27 12:25:00,38.98,38.99,38.93,38.95,3777.0,36.0093,36.0185,35.9631,35.9816,3777.0
2015-07-27 12:30:00,38.95,38.97,38.94,38.97,273124.0,35.9816,36.0,35.9723,36.0,273124.0
2015-07-27 12:35:00,38.98,39.04,38.97,39.03,12875.0,36.0093,36.0647,36.0,36.0555,12875.0
2015-07-27 12:40:00,39.04,39.04,38.97,38.97,120686.0,36.0647,36.0647,36.0,36.0,120686.0
2015-07-27 12:45:00,38.97,39.06,38.97,39.04,265309.0,36.0,36.0832,36.0,36.0647,265309.0
2015-07-27 12:50:00,39.04,39.05,39.02,39.04,14619.0,36.0647,36.0739,36.0462,36.0647,14619.0
2015-07-27 12:55:00,39.04,39.07,39.04,39.06,22837.0,36.0647,36.0924,36.0647,36.0832,22837.0
2015-07-27 13:00:00,39.06,39.07,39.04,39.07,74107.0,36.0832,36.0924,36.0647,36.0924,74107.0
2015-07-27 13:05:00,39.07,39.21,39.07,39.2,105148.0,36.0924,36.2217,36.0924,36.2125,105148.0
2015-07-27 13:10:00,39.2,39.24,39.18,39.23,42549.0,36.2125,36.2495,36.194,36.2402,42549.0
2015-07-27 13:15:00,39.24,39.3,39.24,39.27,108768.0,36.2495,36.3049,36.2495,36.2772,108768.0
2015-07-27 13:20:00,39.27,39.38,39.27,39.33,117881.0,36.2772,36.3788,36.2772,36.3326,117881.0
2015-07-27 13:25:00,39.34,39.4,39.3,39.39,117025.0,36.3418,36.3973,36.3049,36.388,117025.0
2015-07-27 13:30:00,39.37,39.37,39.32,39.37,49385.0,36.3695,36.3695,36.3234,36.3695,49385.0
2015-07-27 13:35:00,39.37,39.41,39.37,39.38,85826.0,36.3695,36.4065,36.3695,36.3788,85826.0
2015-07-27 13:40:00,39.39,39.42,39.38,39.41,31004.0,36.388,36.4157,36.3788,36.4065,31004.0
2015-07-27 13:45:00,39.41,39.45,39.41,39.43,22351.0,36.4065,36.4434,36.4065,36.425,22351.0
2015-07-27 13:50:00,39.44,39.59,39.43,39.58,140323.0,36.4342,36.5728,36.425,36.5635,140323.0
2015-07-27 13:55:00,39.58,39.61,39.49,39.5,52668.0,36.5635,36.5913,36.4804,36.4896,52668.0
2015-07-27 14:00:00,39.49,39.53,39.49,39.51,58635.0,36.4804,36.5174,36.4804,36.4989,58635.0
2015-07-27 14:05:00,39.51,39.53,39.49,39.5,81353.0,36.4989,36.5174,36.4804,36.4896,81353.0
2015-07-27 14:10:00,39.5,39.61,39.49,39.58,42160.0,36.4896,36.5913,36.4804,36.5635,42160.0
2015-07-27 14:15:00,39.57,39.65,39.55,39.6,35465.0,36.5543,36.6282,36.5358,36.582,35465.0
2015-07-27 14:20:00,39.61,39.65,39.53,39.53,25989.0,36.5913,36.6282,36.5174,36.5174,25989.0
2015-07-27 14:25:00,39.52,39.55,39.5,39.53,26966.0,36.5081,36.5358,36.4896,36.5174,26966.0
2015-07-27 14:30:00,39.53,39.53,39.5,39.51,29817.0,36.5174,36.5174,36.4896,36.4989,29817.0
2015-07-27 14:35:00,39.5,39.56,39.5,39.55,56545.0,36.4896,36.5451,36.4896,36.5358,56545.0
2015-07-27 14:40:00,39.56,39.57,39.51,39.51,17526.0,36.5451,36.5543,36.4989,36.4989,17526.0
2015-07-27 14:45:00,39.5,39.53,39.5,39.52,25569.0,36.4896,36.5174,36.4896,36.5081,25569.0
2015-07-27 14:50:00,39.53,39.53,39.49,39.49,27115.0,36.5174,36.5174,36.4804,36.4804,27115.0
2015-07-27 14:55:00,39.49,39.5,39.47,39.48,219920.0,36.4804,36.4896,36.4619,36.4712,219920.0
2015-07-27 15:00:00,39.48,39.54,39.47,39.54,71548.0,36.4712,36.5266,36.4619,36.5266,71548.0
2015-07-27 15:05:00,39.54,39.56,39.53,39.55,45252.0,36.5266,36.5451,36.5174,36.5358,45252.0
2015-07-27 15:10:00,39.55,39.57,39.54,39.54,51394.0,36.5358,36.5543,36.5266,36.5266,51394.0
2015-07-27 15:15:00,39.55,39.57,39.53,39.57,74438.0,36.5358,36.5543,36.5174,36.5543,74438.0
2015-07-27 15:20:00,39.57,39.57,39.55,39.55,16196.0,36.5543,36.5543,36.5358,36.5358,16196.0
2015-07-27 15:25:00,39.55,39.56,39.5,39.51,130319.0,36.5358,36.5451,36.4896,36.4989,130319.0
2015-07-27 15:30:00,39.51,39.54,39.49,39.54,309168.0,36.4989,36.5266,36.4804,36.5266,309168.0
2015-07-27 15:35:00,39.53,39.55,39.53,39.53,49010.0,36.5174,36.5358,36.5174,36.5174,49010.0
2015-07-27 15:40:00,39.53,39.56,39.53,39.55,54934.0,36.5174,36.5451,36.5174,36.5358,54934.0
2015-07-27 15:45:00,39.55,39.56,39.53,39.55,91756.0,36.5358,36.5451,36.5174,36.5358,91756.0
2015-07-27 15:50:00,39.55,39.56,39.55,39.55,90045.0,36.5358,36.5451,36.5358,36.5358,90045.0
2015-07-27 15:55:00,39.56,39.63,39.55,39.62,294601.0,36.5451,36.6097,36.5358,36.6005,294601.0
2015-07-28 09:30:00,40.0,40.0,39.77,39.88,45238.0,36.9515,36.9515,36.7391,36.8407,45238.0
2015-07-28 09:35:00,39.85,39.85,39.66,39.73,13106.0,36.813,36.813,36.6374,36.7021,13106.0
2015-07-28 09:40:00,39.66,39.75,39.63,39.7,11600.0,36.6374,36.7206,36.6097,36.6744,11600.0
2015-07-28 09:45:00,39.7,39.74,39.59,39.69,19094.0,36.6744,36.7113,36.5728,36.6652,19094.0
2015-07-28 09:50:00,39.68,39.84,39.66,39.83,38903.0,36.6559,36.8037,36.6374,36.7945,38903.0
2015-07-28 09:55:00,39.83,39.84,39.81,39.81,16012.0,36.7945,36.8037,36.776,36.776,16012.0
2015-07-28 10:00:00,39.8,39.83,39.64,39.64,17580.0,36.7668,36.7945,36.619,36.619,17580.0
2015-07-28 10:05:00,39.64,39.64,39.5,39.52,13701.0,36.619,36.619,36.4896,36.5081,13701.0
2015-07-28 10:10:00,39.52,39.68,39.52,39.68,41461.0,36.5081,36.6559,36.5081,36.6559,41461.0
2015-07-28 10:15:00,39.67,39.69,39.6,39.6,35907.0,36.6467,36.6652,36.582,36.582,35907.0
2015-07-28 10:20:00,39.6,39.69,39.6,39.66,29268.0,36.582,36.6652,36.582,36.6374,29268.0
2015-07-28 10:25:00,39.66,39.66,39.63,39.65,54278.0,36.6374,36.6374,36.6097,36.6282,54278.0
2015-07-28 10:30:00,39.65,39.69,39.64,39.67,46600.0,36.6282,36.6652,36.619,36.6467,46600.0
2015-07-28 10:35:00,39.68,39.68,39.65,39.66,27590.0,36.6559,36.6559,36.6282,36.6374,27590.0
2015-07-28 10:40:00,39.67,39.74,39.65,39.69,43038.0,36.6467,36.7113,36.6282,36.6652,43038.0
2015-07-28 10:45:00,39.68,39.74,39.67,39.71,9823.0,36.6559,36.7113,36.6467,36.6836,9823.0
2015-07-28 10:50:00,39.7,39.76,39.7,39.71,26749.0,36.6744,36.7298,36.6744,36.6836,26749.0
2015-07-28 10:55:00,39.72,39.81,39.71,39.79,37187.0,36.6929,36.776,36.6836,36.7575,37187.0
2015-07-28 11:00:00,39.79,39.81,39.76,39.81,15879.0,36.7575,36.776,36.7298,36.776,15879.0
2015-07-28 11:05:00,39.82,39.86,39.81,39.86,13392.0,36.7853,36.8222,36.776,36.8222,13392.0
2015-07-28 11:10:00,39.86,40.03,39.85,39.98,52670.0,36.8222,36.9792,36.813,36.9331,52670.0
2015-07-28 11:15:00,39.99,39.99,39.89,39.9,9699.0,36.9423,36.9423,36.8499,36.8592,9699.0
2015-07-28 11:20:00,39.9,39.9,39.87,39.89,13682.0,36.8592,36.8592,36.8314,36.8499,13682.0
2015-07-28 11:25:00,39.88,39.98,39.88,39.97,14029.0,36.8407,36.9331,36.8407,36.9238,14029.0
2015-07-28 11:30:00,39.97,40.0,39.94,39.97,16522.0,36.9238,36.9515,36.8961,36.9238,16522.0
2015-07-28 11:35:00,39.98,39.98,39.95,39.96,13650.0,36.9331,36.9331,36.9053,36.9146,13650.0
2015-07-28 11:40:00,39.96,39.98,39.94,39.95,10824.0,36.9146,36.9331,36.8961,36.9053,10824.0
2015-07-28 11:45:00,39.95,40.01,39.94,40.0,15000.0,36.9053,36.9608,36.8961,36.9515,15000.0
2015-07-28 11:50:00,40.0,40.01,39.99,40.0,12500.0,36.9515,36.9608,36.9423,36.9515,12500.0
2015-07-28 11:55:00,40.0,40.03,39.99,40.01,10103.0,36.9515,36.9792,36.9423,36.9608,10103.0
2015-07-28 12:00:00,40.02,40.03,40.0,40.01,13607.0,36.97,36.9792,36.9515,36.9608,13607.0
2015-07-28 12:05:00,40.01,40.03,40.01,40.02,9418.0,36.9608,36.9792,36.9608,36.97,9418.0
2015-07-28 12:10:00,40.02,40.05,40.02,40.03,13882.0,36.97,36.9977,36.97,36.9792,13882.0
2015-07-28 12:15:00,40.03,40.07,40.02,40.07,15781.0,36.9792,37.0162,36.97,37.0162,15781.0
2015-07-28 12:20:00,40.07,40.1,40.07,40.1,14427.0,37.0162,37.0439,37.0162,37.0439,14427.0
2015-07-28 12:25:00,40.09,40.12,40.09,40.11,14873.0,37.0347,37.0624,37.0347,37.0531,14873.0
2015-07-28 12:30:00,40.11,40.12,40.09,40.1,17353.0,37.0531,37.0624,37.0347,37.0439,17353.0
2015-07-28 12:35:00,40.1,40.1,40.06,40.06,12155.0,37.0439,37.0439,37.007,37.007,12155.0
2015-07-28 12:40:00,40.06,40.08,40.05,40.07,8660.0,37.007,37.0254,36.9977,37.0162,8660.0
2015-07-28 12:45:00,40.08,40.1,40.05,40.05,11511.0,37.0254,37.0439,36.9977,36.9977,11511.0
2015-07-28 12:50:00,40.05,40.08,40.05,40.08,9645.0,36.9977,37.0254,36.9977,37.0254,9645.0
2015-07-28 12:55:00,40.08,40.13,40.07,40.11,18495.0,37.0254,37.0716,37.0162,37.0531,18495.0
2015-07-28 13:00:00,40.11,40.16,40.11,40.14,24854.0,37.0531,37.0993,37.0531,37.0809,24854.0
2015-07-28 13:05:00,40.14,40.25,40.14,40.24,47529.0,37.0809,37.1825,37.0809,37.1732,47529.0
2015-07-28 13:10:00,40.24,40.29,40.22,40.25,25377.0,37.1732,37.2194,37.1548,37.1825,25377.0
2015-07-28 13:15:00,40.25,40.28,40.25,40.26,14597.0,37.1825,37.2102,37.1825,37.1917,14597.0
2015-07-28 13:20:00,40.26,40.28,40.24,40.26,10366.0,37.1917,37.2102,37.1732,37.1917,10366.0
2015-07-28 13:25:00,40.26,40.27,40.24,40.27,30013.0,37.1917,37.201,37.1732,37.201,30013.0
2015-07-28 13:30:00,40.26,40.27,40.24,40.24,28322.0,37.1917,37.201,37.1732,37.1732,28322.0
2015-07-28 13:35:00,40.25,40.26,40.23,40.26,21106.0,37.1825,37.1917,37.164,37.1917,21106.0
2015-07-28 13:40:00,40.26,40.26,40.24,40.25,15813.0,37.1917,37.1917,37.1732,37.1825,15813.0
2015-07-28 13:45:00,40.24,40.25,40.21,40.22,21162.0,37.1732,37.1825,37.1455,37.1548,21162.0
2015-07-28 13:50:00,40.22,40.23,40.2,40.22,24502.0,37.1548,37.164,37.1363,37.1548,24502.0
2015-07-28 13:55:00,40.23,40.27,40.22,40.27,18960.0,37.164,37.201,37.1548,37.201,18960.0
2015-07-28 14:00:00,40.27,40.27,40.25,40.25,18985.0,37.201,37.201,37.1825,37.1825,18985.0
2015-07-28 14:05:00,40.26,40.27,40.25,40.26,18086.0,37.1917,37.201,37.1825,37.1917,18086.0
2015-07-28 14:10:00,40.25,40.3,40.24,40.3,27383.0,37.1825,37.2287,37.1732,37.2287,27383.0
2015-07-28 14:15:00,40.3,40.31,40.28,40.3,43893.0,37.2287,37.2379,37.2102,37.2287,43893.0
2015-07-28 14:20:00,40.3,40.31,40.3,40.31,18173.0,37.2287,37.2379,37.2287,37.2379,18173.0
2015-07-28 14:25:00,40.3,40.31,40.3,40.3,18119.0,37.2287,37.2379,37.2287,37.2287,18119.0
2015-07-28 14:30:00,40.3,40.31,40.29,40.3,41008.0,37.2287,37.2379,37.2194,37.2287,41008.0
2015-07-28 14:35:00,40.3,40.31,40.3,40.3,9594.0,37.2287,37.2379,37.2287,37.2287,9594.0
2015-07-28 14:40:00,40.3,40.37,40.3,40.37,81502.0,37.2287,37.2933,37.2287,37.2933,81502.0
2015-07-28 14:45:00,40.36,40.37,40.33,40.37,22167.0,37.2841,37.2933,37.2564,37.2933,22167.0
2015-07-28 14:50:00,40.36,40.41,40.36,40.41,29309.0,37.2841,37.3303,37.2841,37.3303,29309.0
2015-07-28 14:55:00,40.4,40.42,40.39,40.41,32332.0,37.321,37.3395,37.3118,37.3303,32332.0
2015-07-28 15:00:00,40.4,40.41,40.35,40.35,61647.0,37.321,37.3303,37.2749,37.2749,61647.0
2015-07-28 15:05:00,40.35,40.37,40.35,40.36,26586.0,37.2749,37.2933,37.2749,37.2841,26586.0
2015-07-28 15:10:00,40.36,40.37,40.35,40.35,24771.0,37.2841,37.2933,37.2749,37.2749,24771.0
2015-07-28 15:15:00,40.35,40.41,40.35,40.41,51925.0,37.2749,37.3303,37.2749,37.3303,51925.0
2015-07-28 15:20:00,40.41,40.42,40.4,40.4,21624.0,37.3303,37.3395,37.321,37.321,21624.0
2015-07-28 15:25:00,40.4,40.43,40.37,40.39,94954.0,37.321,37.3488,37.2933,37.3118,94954.0
2015-07-28 15:30:00,40.38,40.4,40.37,40.37,28057.0,37.3026,37.321,37.2933,37.2933,28057.0
2015-07-28 15:35:00,40.36,40.41,40.36,40.41,58242.0,37.2841,37.3303,37.2841,37.3303,58242.0
2015-07-28 15:40:00,40.4,40.43,40.4,40.43,36620.0,37.321,37.3488,37.321,37.3488,36620.0
2015-07-28 15:45:00,40.43,40.43,40.42,40.43,83178.0,37.3488,37.3488,37.3395,37.3488,83178.0
2015-07-28 15:50:00,40.42,40.45,40.42,40.44,114914.0,37.3395,37.3672,37.3395,37.358,114914.0
2015-07-28 15:55:00,40.43,40.47,40.43,40.47,222985.0,37.3488,37.3857,37.3488,37.3857,222985.0
2015-07-29 09:30:00,40.5,40.5,40.3,40.43,30630.0,37.4134,37.4134,37.2287,37.3488,30630.0
2015-07-29 09:35:00,40.45,40.54,40.43,40.54,26971.0,37.3672,37.4504,37.3488,37.4504,26971.0
2015-07-29 09:40:00,40.53,40.6,40.52,40.58,34674.0,37.4411,37.5058,37.4319,37.4873,34674.0
2015-07-29 09:45:00,40.57,40.65,40.56,40.61,30527.0,37.4781,37.552,37.4689,37.515,30527.0
2015-07-29 09:50:00,40.61,40.64,40.56,40.63,104396.0,37.515,37.5428,37.4689,37.5335,104396.0
2015-07-29 09:55:00,40.63,40.63,40.6,40.61,43722.0,37.5335,37.5335,37.5058,37.515,43722.0
2015-07-29 10:00:00,40.62,40.62,40.53,40.62,41772.0,37.5243,37.5243,37.4411,37.5243,41772.0
2015-07-29 10:05:00,40.62,40.67,40.55,40.64,70980.0,37.5243,37.5705,37.4596,37.5428,70980.0
2015-07-29 10:10:00,40.64,40.66,40.62,40.65,34342.0,37.5428,37.5612,37.5243,37.552,34342.0
2015-07-29 10:15:00,40.65,40.73,40.64,40.66,74168.0,37.552,37.6259,37.5428,37.5612,74168.0
2015-07-29 10:20:00,40.66,40.67,40.57,40.59,19832.0,37.5612,37.5705,37.4781,37.4966,19832.0
2015-07-29 10:25:00,40.59,40.62,40.57,40.61,17447.0,37.4966,37.5243,37.4781,37.515,17447.0
2015-07-29 10:30:00,40.61,40.62,40.58,40.59,16403.0,37.515,37.5243,37.4873,37.4966,16403.0
2015-07-29 10:35:00,40.59,40.61,40.5,40.52,43951.0,37.4966,37.515,37.4134,37.4319,43951.0
2015-07-29 10:40:00,40.53,40.53,40.48,40.5,33357.0,37.4411,37.4411,37.395,37.4134,33357.0
2015-07-29 10:45:00,40.49,40.5,40.44,40.48,20061.0,37.4042,37.4134,37.358,37.395,20061.0
2015-07-29 10:50:00,40.48,40.48,40.45,40.45,12084.0,37.395,37.395,37.3672,37.3672,12084.0
2015-07-29 10:55:00,40.44,40.45,40.36,40.37,29723.0,37.358,37.3672,37.2841,37.2933,29723.0
2015-07-29 11:00:00,40.37,40.38,40.31,40.38,28892.0,37.2933,37.3026,37.2379,37.3026,28892.0
2015-07-29 11:05:00,40.37,40.39,40.35,40.36,11504.0,37.2933,37.3118,37.2749,37.2841,11504.0
2015-07-29 11:10:00,40.36,40.39,40.36,40.39,5751.0,37.2841,37.3118,37.2841,37.3118,5751.0
2015-07-29 11:15:00,40.38,40.44,40.38,40.39,24189.0,37.3026,37.358,37.3026,37.3118,24189.0
2015-07-29 11:20:00,40.38,40.47,40.38,40.45,6462.0,37.3026,37.3857,37.3026,37.3672,6462.0
2015-07-29 11:25:00,40.45,40.45,40.43,40.43,3198.0,37.3672,37.3672,37.3488,37.3488,3198.0
2015-07-29 11:30:00,40.43,40.52,40.43,40.51,8129.0,37.3488,37.4319,37.3488,37.4227,8129.0
2015-07-29 11:35:00,40.51,40.51,40.48,40.5,3985.0,37.4227,37.4227,37.395,37.4134,3985.0
2015-07-29 11:40:00,40.49,40.51,40.48,40.48,6601.0,37.4042,37.4227,37.395,37.395,6601.0
2015-07-29 11:45:00,40.48,40.48,40.44,40.45,5772.0,37.395,37.395,37.358,37.3672,5772.0
2015-07-29 11:50:00,40.44,40.44,40.42,40.43,6465.0,37.358,37.358,37.3395,37.3488,6465.0
2015-07-29 11:55:00,40.44,40.47,40.43,40.45,7995.0,37.358,37.3857,37.3488,37.3672,7995.0
2015-07-29 12:00:00,40.45,40.53,40.45,40.53,8483.0,37.3672,37.4411,37.3672,37.4411,8483.0
2015-07-29 12:05:00,40.53,40.56,40.43,40.43,24058.0,37.4411,37.4689,37.3488,37.3488,24058.0
2015-07-29 12:10:00,40.43,40.47,40.43,40.46,6338.0,37.3488,37.3857,37.3488,37.3765,6338.0
2015-07-29 12:15:00,40.45,40.47,40.42,40.42,5964.0,37.3672,37.3857,37.3395,37.3395,5964.0
2015-07-29 12:20:00,40.42,40.42,40.38,40.39,6333.0,37.3395,37.3395,37.3026,37.3118,6333.0
2015-07-29 12:25:00,40.39,40.39,40.35,40.37,5772.0,37.3118,37.3118,37.2749,37.2933,5772.0
2015-07-29 12:30:00,40.37,40.4,40.36,40.37,10490.0,37.2933,37.321,37.2841,37.2933,10490.0
2015-07-29 12:35:00,40.37,40.37,40.33,40.35,9669.0,37.2933,37.2933,37.2564,37.2749,9669.0
2015-07-29 12:40:00,40.35,40.35,40.31,40.31,9550.0,37.2749,37.2749,37.2379,37.2379,9550.0
2015-07-29 12:45:00,40.31,40.33,40.31,40.32,6451.0,37.2379,37.2564,37.2379,37.2471,6451.0
2015-07-29 12:50:00,40.31,40.35,40.31,40.33,9857.0,37.2379,37.2749,37.2379,37.2564,9857.0
2015-07-29 12:55:00,40.33,40.33,40.3,40.31,11156.0,37.2564,37.2564,37.2287,37.2379,11156.0
2015-07-29 13:00:00,40.31,40.32,40.31,40.31,3403.0,37.2379,37.2471,37.2379,37.2379,3403.0
2015-07-29 13:05:00,40.3,40.31,40.28,40.28,5178.0,37.2287,37.2379,37.2102,37.2102,5178.0
2015-07-29 13:10:00,40.28,40.33,40.25,40.33,34326.0,37.2102,37.2564,37.1825,37.2564,34326.0
2015-07-29 13:15:00,40.33,40.36,40.33,40.36,5804.0,37.2564,37.2841,37.2564,37.2841,5804.0
2015-07-29 13:20:00,40.35,40.39,40.35,40.38,9901.0,37.2749,37.3118,37.2749,37.3026,9901.0
2015-07-29 13:25:00,40.38,40.4,40.38,40.4,4888.0,37.3026,37.321,37.3026,37.321,4888.0
2015-07-29 13:30:00,40.41,40.41,40.38,40.38,9108.0,37.3303,37.3303,37.3026,37.3026,9108.0
2015-07-29 13:35:00,40.39,40.39,40.31,40.33,25259.0,37.3118,37.3118,37.2379,37.2564,25259.0
2015-07-29 13:40:00,40.33,40.34,40.32,40.34,7569.0,37.2564,37.2656,37.2471,37.2656,7569.0
2015-07-29 13:45:00,40.33,40.36,40.3,40.3,10214.0,37.2564,37.2841,37.2287,37.2287,10214.0
2015-07-29 13:50:00,40.31,40.31,40.27,40.28,16111.0,37.2379,37.2379,37.201,37.2102,16111.0
2015-07-29 13:55:00,40.27,40.27,40.24,40.25,31974.0,37.201,37.201,37.1732,37.1825,31974.0
2015-07-29 14:00:00,40.25,40.44,40.24,40.27,43381.0,37.1825,37.358,37.1732,37.201,43381.0
2015-07-29 14:05:00,40.28,40.35,40.25,40.26,21584.0,37.2102,37.2749,37.1825,37.1917,21584.0
2015-07-29 14:10:00,40.26,40.34,40.26,40.3,10902.0,37.1917,37.2656,37.1917,37.2287,10902.0
2015-07-29 14:15:00,40.3,40.36,40.29,40.33,10366.0,37.2287,37.2841,37.2194,37.2564,10366.0
2015-07-29 14:20:00,40.33,40.34,40.27,40.28,13944.0,37.2564,37.2656,37.201,37.2102,13944.0
2015-07-29 14:25:00,40.28,40.29,40.25,40.28,15002.0,37.2102,37.2194,37.1825,37.2102,15002.0
2015-07-29 14:30:00,40.28,40.31,40.27,40.3,9772.0,37.2102,37.2379,37.201,37.2287,9772.0
2015-07-29 14:35:00,40.3,40.34,40.28,40.33,10021.0,37.2287,37.2656,37.2102,37.2564,10021.0
2015-07-29 14:40:00,40.33,40.38,40.32,40.38,14664.0,37.2564,37.3026,37.2471,37.3026,14664.0
2015-07-29 14:45:00,40.37,40.45,40.36,40.43,16865.0,37.2933,37.3672,37.2841,37.3488,16865.0
2015-07-29 14:50:00,40.44,40.45,40.4,40.4,8499.0,37.358,37.3672,37.321,37.321,8499.0
2015-07-29 14:55:00,40.4,40.44,40.39,40.43,6688.0,37.321,37.358,37.3118,37.3488,6688.0
2015-07-29 15:00:00,40.43,40.43,40.39,40.39,7955.0,37.3488,37.3488,37.3118,37.3118,7955.0
2015-07-29 15:05:00,40.39,40.41,40.38,40.38,15400.0,37.3118,37.3303,37.3026,37.3026,15400.0
2015-07-29 15:10:00,40.37,40.38,40.36,40.38,21347.0,37.2933,37.3026,37.2841,37.3026,21347.0
2015-07-29 15:15:00,40.38,40.38,40.31,40.33,29715.0,37.3026,37.3026,37.2379,37.2564,29715.0
2015-07-29 15:20:00,40.33,40.38,40.32,40.35,23720.0,37.2564,37.3026,37.2471,37.2749,23720.0
2015-07-29 15:25:00,40.35,40.38,40.34,40.34,23713.0,37.2749,37.3026,37.2656,37.2656,23713.0
2015-07-29 15:30:00,40.34,40.35,40.31,40.33,18410.0,37.2656,37.2749,37.2379,37.2564,18410.0
2015-07-29 15:35:00,40.33,40.37,40.32,40.37,28578.0,37.2564,37.2933,37.2471,37.2933,28578.0
2015-07-29 15:40:00,40.36,40.38,40.36,40.37,12776.0,37.2841,37.3026,37.2841,37.2933,12776.0
2015-07-29 15:45:00,40.38,40.4,40.37,40.38,32200.0,37.3026,37.321,37.2933,37.3026,32200.0
2015-07-29 15:50:00,40.38,40.4,40.37,40.37,211525.0,37.3026,37.321,37.2933,37.2933,211525.0
2015-07-29 15:55:00,40.38,40.44,40.37,40.39,136110.0,37.3026,37.358,37.2933,37.3118,136110.0
2015-07-30 09:30:00,40.26,40.31,40.17,40.26,22231.0,37.1917,37.2379,37.1086,37.1917,22231.0
2015-07-30 09:35:00,40.27,40.29,40.25,40.29,12269.0,37.201,37.2194,37.1825,37.2194,12269.0
2015-07-30 09:40:00,40.25,40.32,40.24,40.32,22700.0,37.1825,37.2471,37.1732,37.2471,22700.0
2015-07-30 09:45:00,40.3,40.31,40.25,40.26,23619.0,37.2287,37.2379,37.1825,37.1917,23619.0
2015-07-30 09:50:00,40.27,40.28,40.25,40.26,4434.0,37.201,37.2102,37.1825,37.1917,4434.0
2015-07-30 09:55:00,40.25,40.26,40.25,40.25,9481.0,37.1825,37.1917,37.1825,37.1825,9481.0
2015-07-30 10:00:00,40.25,40.29,40.25,40.29,11289.0,37.1825,37.2194,37.1825,37.2194,11289.0
2015-07-30 10:05:00,40.28,40.28,40.25,40.25,9450.0,37.2102,37.2102,37.1825,37.1825,9450.0
2015-07-30 10:10:00,40.25,40.3,40.25,40.3,14186.0,37.1825,37.2287,37.1825,37.2287,14186.0
2015-07-30 10:15:00,40.29,40.3,40.25,40.27,12201.0,37.2194,37.2287,37.1825,37.201,12201.0
2015-07-30 10:20:00,40.28,40.29,40.25,40.25,10575.0,37.2102,37.2194,37.1825,37.1825,10575.0
2015-07-30 10:25:00,40.25,40.25,40.21,40.23,8562.0,37.1825,37.1825,37.1455,37.164,8562.0
2015-07-30 10:30:00,40.23,40.29,40.22,40.24,12398.0,37.164,37.2194,37.1548,37.1732,12398.0
2015-07-30 10:35:00,40.24,40.24,40.21,40.22,9356.0,37.1732,37.1732,37.1455,37.1548,9356.0
2015-07-30 10:40:00,40.22,40.28,40.21,40.28,9370.0,37.1548,37.2102,37.1455,37.2102,9370.0
2015-07-30 10:45:00,40.28,40.29,40.24,40.25,6950.0,37.2102,37.2194,37.1732,37.1825,6950.0
2015-07-30 10:50:00,40.25,40.26,40.21,40.25,12286.0,37.1825,37.1917,37.1455,37.1825,12286.0
2015-07-30 10:55:00,40.24,40.24,40.14,40.15,14482.0,37.1732,37.1732,37.0809,37.0901,14482.0
2015-07-30 11:00:00,40.14,40.16,40.12,40.15,9381.0,37.0809,37.0993,37.0624,37.0901,9381.0
2015-07-30 11:05:00,40.14,40.14,40.07,40.09,10710.0,37.0809,37.0809,37.0162,37.0347,10710.0
2015-07-30 11:10:00,40.09,40.15,40.08,40.14,6007.0,37.0347,37.0901,37.0254,37.0809,6007.0
2015-07-30 11:15:00,40.14,40.2,40.14,40.16,12659.0,37.0809,37.1363,37.0809,37.0993,12659.0
2015-07-30 11:20:00,40.15,40.36,40.15,40.34,94298.0,37.0901,37.2841,37.0901,37.2656,94298.0
2015-07-30 11:25:00,40.34,40.42,40.33,40.34,29279.0,37.2656,37.3395,37.2564,37.2656,29279.0
2015-07-30 11:30:00,40.34,40.37,40.33,40.37,7136.0,37.2656,37.2933,37.2564,37.2933,7136.0
2015-07-30 11:35:00,40.37,40.43,40.36,40.42,17085.0,37.2933,37.3488,37.2841,37.3395,17085.0
2015-07-30 11:40:00,40.42,40.48,40.41,40.46,21461.0,37.3395,37.395,37.3303,37.3765,21461.0
2015-07-30 11:45:00,40.45,40.54,40.44,40.53,18583.0,37.3672,37.4504,37.358,37.4411,18583.0
2015-07-30 11:50:00,40.53,40.54,40.48,40.5,21197.0,37.4411,37.4504,37.395,37.4134,21197.0
2015-07-30 11:55:00,40.49,40.55,40.49,40.54,13296.0,37.4042,37.4596,37.4042,37.4504,13296.0
2015-07-30 12:00:00,40.54,40.56,40.53,40.55,8089.0,37.4504,37.4689,37.4411,37.4596,8089.0
2015-07-30 12:05:00,40.55,40.57,40.54,40.56,12599.0,37.4596,37.4781,37.4504,37.4689,12599.0
2015-07-30 12:10:00,40.55,40.6,40.54,40.59,19223.0,37.4596,37.5058,37.4504,37.4966,19223.0
2015-07-30 12:15:00,40.6,40.63,40.59,40.62,12971.0,37.5058,37.5335,37.4966,37.5243,12971.0
2015-07-30 12:20:00,40.62,40.69,40.61,40.68,33155.0,37.5243,37.5889,37.515,37.5797,33155.0
2015-07-30 12:25:00,40.67,40.67,40.63,40.63,4795.0,37.5705,37.5705,37.5335,37.5335,4795.0
2015-07-30 12:30:00,40.62,40.67,40.61,40.63,14861.0,37.5243,37.5705,37.515,37.5335,14861.0
2015-07-30 12:35:00,40.64,40.64,40.57,40.58,35898.0,37.5428,37.5428,37.4781,37.4873,35898.0
2015-07-30 12:40:00,40.58,40.64,40.58,40.64,25895.0,37.4873,37.5428,37.4873,37.5428,25895.0
2015-07-30 12:45:00,40.65,40.67,40.63,40.66,7595.0,37.552,37.5705,37.5335,37.5612,7595.0
2015-07-30 12:50:00,40.66,40.67,40.66,40.66,3088.0,37.5612,37.5705,37.5612,37.5612,3088.0
2015-07-30 12:55:00,40.66,40.69,40.66,40.68,4442.0,37.5612,37.5889,37.5612,37.5797,4442.0
2015-07-30 13:00:00,40.68,40.69,40.66,40.66,6716.0,37.5797,37.5889,37.5612,37.5612,6716.0
2015-07-30 13:05:00,40.67,40.67,40.65,40.66,1700.0,37.5705,37.5705,37.552,37.5612,1700.0
2015-07-30 13:10:00,40.66,40.66,40.6,40.61,8677.0,37.5612,37.5612,37.5058,37.515,8677.0
2015-07-30 13:15:00,40.61,40.66,40.6,40.66,5896.0,37.515,37.5612,37.5058,37.5612,5896.0
2015-07-30 13:20:00,40.66,40.66,40.6,40.62,7585.0,37.5612,37.5612,37.5058,37.5243,7585.0
2015-07-30 13:25:00,40.62,40.62,40.61,40.62,4089.0,37.5243,37.5243,37.515,37.5243,4089.0
2015-07-30 13:30:00,40.62,40.71,40.62,40.66,50321.0,37.5243,37.6074,37.5243,37.5612,50321.0
2015-07-30 13:35:00,40.66,40.68,40.66,40.66,5691.0,37.5612,37.5797,37.5612,37.5612,5691.0
2015-07-30 13:40:00,40.65,40.69,40.64,40.67,11864.0,37.552,37.5889,37.5428,37.5705,11864.0
2015-07-30 13:45:00,40.67,40.7,40.65,40.7,16039.0,37.5705,37.5982,37.552,37.5982,16039.0
2015-07-30 13:50:00,40.7,40.71,40.67,40.69,8275.0,37.5982,37.6074,37.5705,37.5889,8275.0
2015-07-30 13:55:00,40.68,40.7,40.66,40.68,21948.0,37.5797,37.5982,37.5612,37.5797,21948.0
2015-07-30 14:00:00,40.69,40.72,40.69,40.71,6325.0,37.5889,37.6167,37.5889,37.6074,6325.0
2015-07-30 14:05:00,40.71,40.72,40.7,40.72,7927.0,37.6074,37.6167,37.5982,37.6167,7927.0
2015-07-30 14:10:00,40.72,40.79,40.72,40.77,39343.0,37.6167,37.6813,37.6167,37.6629,39343.0
2015-07-30 14:15:00,40.77,40.77,40.76,40.76,7752.0,37.6629,37.6629,37.6536,37.6536,7752.0
2015-07-30 14:20:00,40.76,40.78,40.74,40.74,11781.0,37.6536,37.6721,37.6351,37.6351,11781.0
2015-07-30 14:25:00,40.74,40.76,40.73,40.76,11575.0,37.6351,37.6536,37.6259,37.6536,11575.0
2015-07-30 14:30:00,40.76,40.8,40.74,40.75,18341.0,37.6536,37.6906,37.6351,37.6444,18341.0
2015-07-30 14:35:00,40.74,40.78,40.74,40.78,11957.0,37.6351,37.6721,37.6351,37.6721,11957.0
2015-07-30 14:40:00,40.77,40.8,40.75,40.79,21398.0,37.6629,37.6906,37.6444,37.6813,21398.0
2015-07-30 14:45:00,40.79,40.82,40.78,40.82,22462.0,37.6813,37.709,37.6721,37.709,22462.0
2015-07-30 14:50:00,40.81,40.84,40.8,40.81,27261.0,37.6998,37.7275,37.6906,37.6998,27261.0
2015-07-30 14:55:00,40.81,40.81,40.78,40.79,22884.0,37.6998,37.6998,37.6721,37.6813,22884.0
2015-07-30 15:00:00,40.79,40.84,40.79,40.82,23078.0,37.6813,37.7275,37.6813,37.709,23078.0
2015-07-30 15:05:00,40.83,40.84,40.81,40.81,18231.0,37.7183,37.7275,37.6998,37.6998,18231.0
2015-07-30 15:10:00,40.82,40.82,40.8,40.8,12993.0,37.709,37.709,37.6906,37.6906,12993.0
2015-07-30 15:15:00,40.81,40.83,40.8,40.81,17889.0,37.6998,37.7183,37.6906,37.6998,17889.0
2015-07-30 15:20:00,40.8,40.81,40.79,40.79,27052.0,37.6906,37.6998,37.6813,37.6813,27052.0
2015-07-30 15:25:00,40.8,40.84,40.79,40.83,24045.0,37.6906,37.7275,37.6813,37.7183,24045.0
2015-07-30 15:30:00,40.83,40.86,40.82,40.83,33392.0,37.7183,37.746,37.709,37.7183,33392.0
2015-07-30 15:35:00,40.84,40.89,40.82,40.88,67559.0,37.7275,37.7737,37.709,37.7645,67559.0
2015-07-30 15:40:00,40.89,40.9,40.85,40.86,75126.0,37.7737,37.7829,37.7368,37.746,75126.0
2015-07-30 15:45:00,40.85,41.02,40.85,41.0,201036.0,37.7368,37.8938,37.7368,37.8753,201036.0
2015-07-30 15:50:00,41.0,41.05,40.99,41.02,220938.0,37.8753,37.9215,37.8661,37.8938,220938.0
2015-07-30 15:55:00,41.01,41.03,40.97,40.97,242639.0,37.8846,37.903,37.8476,37.8476,242639.0
2015-07-31 09:30:00,41.05,41.14,40.78,40.78,26313.0,37.9215,38.0047,37.6721,37.6721,26313.0
2015-07-31 09:35:00,40.8,40.97,40.79,40.96,27384.0,37.6906,37.8476,37.6813,37.8384,27384.0
2015-07-31 09:40:00,40.95,40.95,40.86,40.93,24754.0,37.8291,37.8291,37.746,37.8107,24754.0
2015-07-31 09:45:00,40.93,41.0,40.85,40.85,11556.0,37.8107,37.8753,37.7368,37.7368,11556.0
2015-07-31 09:50:00,40.85,40.91,40.83,40.9,18013.0,37.7368,37.7922,37.7183,37.7829,18013.0
2015-07-31 09:55:00,40.91,40.97,40.89,40.93,9956.0,37.7922,37.8476,37.7737,37.8107,9956.0
2015-07-31 10:00:00,40.89,40.94,40.88,40.91,11805.0,37.7737,37.8199,37.7645,37.7922,11805.0
2015-07-31 10:05:00,40.89,40.92,40.84,40.89,24997.0,37.7737,37.8014,37.7275,37.7737,24997.0
2015-07-31 10:10:00,40.88,40.93,40.87,40.92,19153.0,37.7645,37.8107,37.7552,37.8014,19153.0
2015-07-31 10:15:00,40.91,40.94,40.88,40.89,11118.0,37.7922,37.8199,37.7645,37.7737,11118.0
2015-07-31 10:20:00,40.89,40.94,40.88,40.91,22961.0,37.7737,37.8199,37.7645,37.7922,22961.0
2015-07-31 10:25:00,40.91,40.97,40.9,40.95,14908.0,37.7922,37.8476,37.7829,37.8291,14908.0
2015-07-31 10:30:00,40.95,40.97,40.91,40.96,17758.0,37.8291,37.8476,37.7922,37.8384,17758.0
2015-07-31 10:35:00,40.95,40.96,40.93,40.93,7964.0,37.8291,37.8384,37.8107,37.8107,7964.0
2015-07-31 10:40:00,40.93,40.96,40.92,40.95,10637.0,37.8107,37.8384,37.8014,37.8291,10637.0
2015-07-31 10:45:00,40.95,41.03,40.95,41.01,14504.0,37.8291,37.903,37.8291,37.8846,14504.0
2015-07-31 10:50:00,41.01,41.03,40.99,41.0,11194.0,37.8846,37.903,37.8661,37.8753,11194.0
2015-07-31 10:55:00,41.0,41.04,40.99,41.02,10094.0,37.8753,37.9123,37.8661,37.8938,10094.0
2015-07-31 11:00:00,41.01,41.02,40.97,40.98,14687.0,37.8846,37.8938,37.8476,37.8568,14687.0
2015-07-31 11:05:00,40.98,41.0,40.97,41.0,18892.0,37.8568,37.8753,37.8476,37.8753,18892.0
2015-07-31 11:10:00,41.0,41.02,40.99,41.0,12537.0,37.8753,37.8938,37.8661,37.8753,12537.0
2015-07-31 11:15:00,41.0,41.03,40.99,41.02,6820.0,37.8753,37.903,37.8661,37.8938,6820.0
2015-07-31 11:20:00,41.03,41.1,41.02,41.05,26988.0,37.903,37.9677,37.8938,37.9215,26988.0
2015-07-31 11:25:00,41.05,41.11,41.05,41.09,34006.0,37.9215,37.9769,37.9215,37.9585,34006.0
2015-07-31 11:30:00,41.1,41.11,41.06,41.06,9008.0,37.9677,37.9769,37.9307,37.9307,9008.0
2015-07-31 11:35:00,41.06,41.07,41.04,41.06,15756.0,37.9307,37.94,37.9123,37.9307,15756.0
2015-07-31 11:40:00,41.05,41.06,41.04,41.05,11927.0,37.9215,37.9307,37.9123,37.9215,11927.0
2015-07-31 11:45:00,41.04,41.04,40.99,40.99,15009.0,37.9123,37.9123,37.8661,37.8661,15009.0
2015-07-31 11:50:00,41.0,41.04,40.99,41.02,25277.0,37.8753,37.9123,37.8661,37.8938,25277.0
2015-07-31 11:55:00,41.02,41.06,41.01,41.04,16000.0,37.8938,37.9307,37.8846,37.9123,16000.0
2015-07-31 12:00:00,41.05,41.05,41.01,41.02,7488.0,37.9215,37.9215,37.8846,37.8938,7488.0
2015-07-31 12:05:00,41.02,41.05,41.02,41.03,13238.0,37.8938,37.9215,37.8938,37.903,13238.0
2015-07-31 12:10:00,41.03,41.07,41.01,41.01,18408.0,37.903,37.94,37.8846,37.8846,18408.0
2015-07-31 12:15:00,41.01,41.11,41.0,41.09,43243.0,37.8846,37.9769,37.8753,37.9585,43243.0
2015-07-31 12:20:00,41.1,41.11,41.08,41.09,11428.0,37.9677,37.9769,37.9492,37.9585,11428.0
2015-07-31 12:25:00,41.09,41.12,41.08,41.12,10229.0,37.9585,37.9862,37.9492,37.9862,10229.0
2015-07-31 12:30:00,41.12,41.12,41.04,41.05,14470.0,37.9862,37.9862,37.9123,37.9215,14470.0
2015-07-31 12:35:00,41.04,41.07,41.02,41.03,15331.0,37.9123,37.94,37.8938,37.903,15331.0
2015-07-31 12:40:00,41.03,41.06,41.03,41.04,18180.0,37.903,37.9307,37.903,37.9123,18180.0
2015-07-31 12:45:00,41.03,41.03,41.01,41.02,9082.0,37.903,37.903,37.8846,37.8938,9082.0
2015-07-31 12:50:00,41.01,41.02,40.99,41.0,20404.0,37.8846,37.8938,37.8661,37.8753,20404.0
2015-07-31 12:55:00,41.0,41.01,40.97,40.98,17333.0,37.8753,37.8846,37.8476,37.8568,17333.0
2015-07-31 13:00:00,40.98,40.98,40.95,40.96,5074.0,37.8568,37.8568,37.8291,37.8384,5074.0
2015-07-31 13:05:00,40.95,40.97,40.95,40.95,5774.0,37.8291,37.8476,37.8291,37.8291,5774.0
2015-07-31 13:10:00,40.96,40.98,40.93,40.97,14843.0,37.8384,37.8568,37.8107,37.8476,14843.0
2015-07-31 13:15:00,40.98,40.99,40.96,40.96,5534.0,37.8568,37.8661,37.8384,37.8384,5534.0
2015-07-31 13:20:00,40.96,40.96,40.94,40.95,6400.0,37.8384,37.8384,37.8199,37.8291,6400.0
2015-07-31 13:25:00,40.95,40.95,40.92,40.94,12211.0,37.8291,37.8291,37.8014,37.8199,12211.0
2015-07-31 13:30:00,40.94,40.95,40.9,40.93,27909.0,37.8199,37.8291,37.7829,37.8107,27909.0
2015-07-31 13:35:00,40.94,40.95,40.89,40.92,18877.0,37.8199,37.8291,37.7737,37.8014,18877.0
2015-07-31 13:40:00,40.92,40.96,40.9,40.91,20574.0,37.8014,37.8384,37.7829,37.7922,20574.0
2015-07-31 13:45:00,40.92,40.93,40.91,40.91,5386.0,37.8014,37.8107,37.7922,37.7922,5386.0
2015-07-31 13:50:00,40.91,40.91,40.88,40.89,7226.0,37.7922,37.7922,37.7645,37.7737,7226.0
2015-07-31 13:55:00,40.89,40.91,40.88,40.91,21725.0,37.7737,37.7922,37.7645,37.7922,21725.0
2015-07-31 14:00:00,40.91,40.96,40.91,40.95,7351.0,37.7922,37.8384,37.7922,37.8291,7351.0
2015-07-31 14:05:00,40.96,41.0,40.94,40.94,15400.0,37.8384,37.8753,37.8199,37.8199,15400.0
2015-07-31 14:10:00,40.93,40.94,40.9,40.94,16426.0,37.8107,37.8199,37.7829,37.8199,16426.0
2015-07-31 14:15:00,40.93,40.94,40.89,40.9,14696.0,37.8107,37.8199,37.7737,37.7829,14696.0
2015-07-31 14:20:00,40.9,40.95,40.85,40.88,32149.0,37.7829,37.8291,37.7368,37.7645,32149.0
2015-07-31 14:25:00,40.88,40.93,40.87,40.9,11499.0,37.7645,37.8107,37.7552,37.7829,11499.0
2015-07-31 14:30:00,40.9,40.94,40.9,40.91,11518.0,37.7829,37.8199,37.7829,37.7922,11518.0
2015-07-31 14:35:00,40.9,40.91,40.86,40.89,25064.0,37.7829,37.7922,37.746,37.7737,25064.0
2015-07-31 14:40:00,40.89,40.92,40.87,40.92,13577.0,37.7737,37.8014,37.7552,37.8014,13577.0
2015-07-31 14:45:00,40.92,40.95,40.86,40.9,24789.0,37.8014,37.8291,37.746,37.7829,24789.0
2015-07-31 14:50:00,40.89,40.98,40.89,40.95,24016.0,37.7737,37.8568,37.7737,37.8291,24016.0
2015-07-31 14:55:00,40.95,40.96,40.95,40.95,15734.0,37.8291,37.8384,37.8291,37.8291,15734.0
2015-07-31 15:00:00,40.95,40.99,40.95,40.96,31092.0,37.8291,37.8661,37.8291,37.8384,31092.0
2015-07-31 15:05:00,40.95,40.97,40.95,40.95,42092.0,37.8291,37.8476,37.8291,37.8291,42092.0
2015-07-31 15:10:00,40.96,40.96,40.93,40.93,75142.0,37.8384,37.8384,37.8107,37.8107,75142.0
2015-07-31 15:15:00,40.93,40.95,40.93,40.95,47577.0,37.8107,37.8291,37.8107,37.8291,47577.0
2015-07-31 15:20:00,40.95,40.95,40.91,40.91,36779.0,37.8291,37.8291,37.7922,37.7922,36779.0
2015-07-31 15:25:00,40.91,40.92,40.87,40.89,56690.0,37.7922,37.8014,37.7552,37.7737,56690.0
2015-07-31 15:30:00,40.89,40.93,40.89,40.91,31225.0,37.7737,37.8107,37.7737,37.7922,31225.0
2015-07-31 15:35:00,40.92,40.93,40.91,40.92,37112.0,37.8014,37.8107,37.7922,37.8014,37112.0
2015-07-31 15:40:00,40.93,40.95,40.91,40.91,82211.0,37.8107,37.8291,37.7922,37.7922,82211.0
2015-07-31 15:45:00,40.91,40.93,40.88,40.91,87055.0,37.7922,37.8107,37.7645,37.7922,87055.0
2015-07-31 15:50:00,40.91,40.94,40.9,40.94,113530.0,37.7922,37.8199,37.7829,37.8199,113530.0
2015-07-31 15:55:00,40.94,40.98,40.91,40.96,145663.0,37.8199,37.8568,37.7922,37.8384,145663.0
2015-08-03 09:30:00,40.92,41.13,40.92,41.04,30297.0,37.8014,37.9954,37.8014,37.9123,30297.0
2015-08-03 09:35:00,41.06,41.06,40.88,40.93,6176.0,37.9307,37.9307,37.7645,37.8107,6176.0
2015-08-03 09:40:00,40.95,41.05,40.94,40.98,15512.0,37.8291,37.9215,37.8199,37.8568,15512.0
2015-08-03 09:45:00,40.98,41.05,40.97,41.04,16986.0,37.8568,37.9215,37.8476,37.9123,16986.0
2015-08-03 09:50:00,41.04,41.05,41.03,41.03,9199.0,37.9123,37.9215,37.903,37.903,9199.0
2015-08-03 09:55:00,41.03,41.09,41.0,41.0,15439.0,37.903,37.9585,37.8753,37.8753,15439.0
2015-08-03 10:00:00,41.0,41.03,40.99,41.02,16511.0,37.8753,37.903,37.8661,37.8938,16511.0
2015-08-03 10:05:00,41.02,41.02,40.99,41.0,16732.0,37.8938,37.8938,37.8661,37.8753,16732.0
2015-08-03 10:10:00,41.0,41.07,40.99,41.03,14394.0,37.8753,37.94,37.8661,37.903,14394.0
2015-08-03 10:15:00,41.02,41.02,40.94,40.96,14873.0,37.8938,37.8938,37.8199,37.8384,14873.0
2015-08-03 10:20:00,40.96,40.99,40.96,40.98,20641.0,37.8384,37.8661,37.8384,37.8568,20641.0
2015-08-03 10:25:00,40.98,41.01,40.97,41.0,24667.0,37.8568,37.8846,37.8476,37.8753,24667.0
2015-08-03 10:30:00,40.99,41.02,40.96,41.02,23997.0,37.8661,37.8938,37.8384,37.8938,23997.0
2015-08-03 10:35:00,41.01,41.02,40.96,40.96,17496.0,37.8846,37.8938,37.8384,37.8384,17496.0
2015-08-03 10:40:00,40.96,41.0,40.95,40.97,16578.0,37.8384,37.8753,37.8291,37.8476,16578.0
2015-08-03 10:45:00,40.96,40.98,40.91,40.97,11940.0,37.8384,37.8568,37.7922,37.8476,11940.0
2015-08-03 10:50:00,40.97,40.99,40.95,40.96,4079.0,37.8476,37.8661,37.8291,37.8384,4079.0
2015-08-03 10:55:00,40.96,40.98,40.94,40.95,11389.0,37.8384,37.8568,37.8199,37.8291,11389.0
2015-08-03 11:00:00,40.95,40.97,40.91,40.95,17528.0,37.8291,37.8476,37.7922,37.8291,17528.0
2015-08-03 11:05:00,40.95,40.99,40.95,40.99,40684.0,37.8291,37.8661,37.8291,37.8661,40684.0
2015-08-03 11:10:00,40.99,40.99,40.94,40.97,11328.0,37.8661,37.8661,37.8199,37.8476,11328.0
2015-08-03 11:15:00,40.97,41.06,40.96,41.05,25847.0,37.8476,37.9307,37.8384,37.9215,25847.0
2015-08-03 11:20:00,41.05,41.06,41.04,41.04,5171.0,37.9215,37.9307,37.9123,37.9123,5171.0
2015-08-03 11:25:00,41.03,41.06,41.03,41.05,12506.0,37.903,37.9307,37.903,37.9215,12506.0
2015-08-03 11:30:00,41.06,41.11,41.05,41.11,12187.0,37.9307,37.9769,37.9215,37.9769,12187.0
2015-08-03 11:35:00,41.11,41.11,41.1,41.11,17597.0,37.9769,37.9769,37.9677,37.9769,17597.0
2015-08-03 11:40:00,41.1,41.11,41.1,41.11,10859.0,37.9677,37.9769,37.9677,37.9769,10859.0
2015-08-03 11:45:00,41.1,41.11,41.05,41.06,27795.0,37.9677,37.9769,37.9215,37.9307,27795.0
2015-08-03 11:50:00,41.05,41.06,41.03,41.03,23213.0,37.9215,37.9307,37.903,37.903,23213.0
2015-08-03 11:55:00,41.03,41.04,41.03,41.03,8979.0,37.903,37.9123,37.903,37.903,8979.0
2015-08-03 12:00:00,41.04,41.08,41.03,41.04,14576.0,37.9123,37.9492,37.903,37.9123,14576.0
2015-08-03 12:05:00,41.04,41.04,41.0,41.0,34334.0,37.9123,37.9123,37.8753,37.8753,34334.0
2015-08-03 12:10:00,41.0,41.02,40.97,40.97,47764.0,37.8753,37.8938,37.8476,37.8476,47764.0
2015-08-03 12:15:00,40.97,40.97,40.87,40.87,17728.0,37.8476,37.8476,37.7552,37.7552,17728.0
2015-08-03 12:20:00,40.87,40.87,40.85,40.85,13330.0,37.7552,37.7552,37.7368,37.7368,13330.0
2015-08-03 12:25:00,40.85,40.85,40.8,40.82,20772.0,37.7368,37.7368,37.6906,37.709,20772.0
2015-08-03 12:30:00,40.82,40.82,40.78,40.79,7108.0,37.709,37.709,37.6721,37.6813,7108.0
2015-08-03 12:35:00,40.78,40.79,40.73,40.74,6161.0,37.6721,37.6813,37.6259,37.6351,6161.0
2015-08-03 12:40:00,40.73,40.73,40.71,40.71,9050.0,37.6259,37.6259,37.6074,37.6074,9050.0
2015-08-03 12:45:00,40.71,40.71,40.65,40.66,9241.0,37.6074,37.6074,37.552,37.5612,9241.0
2015-08-03 12:50:00,40.65,40.69,40.61,40.69,37720.0,37.552,37.5889,37.515,37.5889,37720.0
2015-08-03 12:55:00,40.69,40.71,40.65,40.68,44332.0,37.5889,37.6074,37.552,37.5797,44332.0
2015-08-03 13:00:00,40.67,40.67,40.62,40.67,12425.0,37.5705,37.5705,37.5243,37.5705,12425.0
2015-08-03 13:05:00,40.67,40.68,40.59,40.6,10507.0,37.5705,37.5797,37.4966,37.5058,10507.0
2015-08-03 13:10:00,40.59,40.61,40.58,40.6,4873.0,37.4966,37.515,37.4873,37.5058,4873.0
2015-08-03 13:15:00,40.59,40.61,40.58,40.59,5144.0,37.4966,37.515,37.4873,37.4966,5144.0
2015-08-03 13:20:00,40.58,40.65,40.58,40.63,9272.0,37.4873,37.552,37.4873,37.5335,9272.0
2015-08-03 13:25:00,40.63,40.63,40.6,40.62,5936.0,37.5335,37.5335,37.5058,37.5243,5936.0
2015-08-03 13:30:00,40.62,40.62,40.6,40.62,5611.0,37.5243,37.5243,37.5058,37.5243,5611.0
2015-08-03 13:35:00,40.61,40.64,40.61,40.61,7996.0,37.515,37.5428,37.515,37.515,7996.0
2015-08-03 13:40:00,40.61,40.67,40.6,40.66,11544.0,37.515,37.5705,37.5058,37.5612,11544.0
2015-08-03 13:45:00,40.66,40.75,40.65,40.75,36338.0,37.5612,37.6444,37.552,37.6444,36338.0
2015-08-03 13:50:00,40.75,40.75,40.71,40.71,3400.0,37.6444,37.6444,37.6074,37.6074,3400.0
2015-08-03 13:55:00,40.71,40.71,40.67,40.7,10742.0,37.6074,37.6074,37.5705,37.5982,10742.0
2015-08-03 14:00:00,40.71,40.78,40.7,40.77,49154.0,37.6074,37.6721,37.5982,37.6629,49154.0
2015-08-03 14:05:00,40.76,40.76,40.73,40.76,17358.0,37.6536,37.6536,37.6259,37.6536,17358.0
2015-08-03 14:10:00,40.76,40.76,40.7,40.72,50122.0,37.6536,37.6536,37.5982,37.6167,50122.0
2015-08-03 14:15:00,40.71,40.75,40.71,40.75,11213.0,37.6074,37.6444,37.6074,37.6444,11213.0
2015-08-03 14:20:00,40.75,40.76,40.74,40.75,17797.0,37.6444,37.6536,37.6351,37.6444,17797.0
2015-08-03 14:25:00,40.75,40.77,40.72,40.77,12533.0,37.6444,37.6629,37.6167,37.6629,12533.0
2015-08-03 14:30:00,40.77,40.77,40.73,40.73,12643.0,37.6629,37.6629,37.6259,37.6259,12643.0
2015-08-03 14:35:00,40.74,40.81,40.73,40.81,8348.0,37.6351,37.6998,37.6259,37.6998,8348.0
2015-08-03 14:40:00,40.81,40.81,40.78,40.8,24116.0,37.6998,37.6998,37.6721,37.6906,24116.0
2015-08-03 14:45:00,40.8,40.81,40.79,40.8,19895.0,37.6906,37.6998,37.6813,37.6906,19895.0
2015-08-03 14:50:00,40.8,40.81,40.79,40.8,14672.0,37.6906,37.6998,37.6813,37.6906,14672.0
2015-08-03 14:55:00,40.81,40.83,40.79,40.83,41575.0,37.6998,37.7183,37.6813,37.7183,41575.0
2015-08-03 15:00:00,40.83,40.86,40.82,40.83,13011.0,37.7183,37.746,37.709,37.7183,13011.0
2015-08-03 15:05:00,40.84,40.85,40.83,40.85,12167.0,37.7275,37.7368,37.7183,37.7368,12167.0
2015-08-03 15:10:00,40.85,40.87,40.82,40.86,23739.0,37.7368,37.7552,37.709,37.746,23739.0
2015-08-03 15:15:00,40.86,40.86,40.83,40.85,18778.0,37.746,37.746,37.7183,37.7368,18778.0
2015-08-03 15:20:00,40.85,40.87,40.85,40.86,15998.0,37.7368,37.7552,37.7368,37.746,15998.0
2015-08-03 15:25:00,40.86,40.87,40.83,40.86,19976.0,37.746,37.7552,37.7183,37.746,19976.0
2015-08-03 15:30:00,40.86,40.88,40.85,40.87,28516.0,37.746,37.7645,37.7368,37.7552,28516.0
2015-08-03 15:35:00,40.87,40.92,40.86,40.91,40294.0,37.7552,37.8014,37.746,37.7922,40294.0
2015-08-03 15:40:00,40.92,40.97,40.91,40.96,37354.0,37.8014,37.8476,37.7922,37.8384,37354.0
2015-08-03 15:45:00,40.96,40.99,40.94,40.98,65989.0,37.8384,37.8661,37.8199,37.8568,65989.0
2015-08-03 15:50:00,40.98,40.99,40.94,40.98,84799.0,37.8568,37.8661,37.8199,37.8568,84799.0
2015-08-03 15:55:00,40.99,41.03,40.96,41.01,226617.0,37.8661,37.903,37.8384,37.8846,226617.0
2015-08-04 09:30:00,40.94,41.35,40.94,41.23,47528.0,37.8199,38.1986,37.8199,38.0878,47528.0
2015-08-04 09:35:00,41.24,41.25,41.11,41.12,10575.0,38.097,38.1063,37.9769,37.9862,10575.0
2015-08-04 09:40:00,41.05,41.06,40.95,40.99,15072.0,37.9215,37.9307,37.8291,37.8661,15072.0
2015-08-04 09:45:00,41.0,41.05,40.99,41.05,9760.0,37.8753,37.9215,37.8661,37.9215,9760.0
2015-08-04 09:50:00,41.03,41.19,41.02,41.15,22700.0,37.903,38.0508,37.8938,38.0139,22700.0
2015-08-04 09:55:00,41.15,41.21,41.14,41.15,80617.0,38.0139,38.0693,38.0047,38.0139,80617.0
2015-08-04 10:00:00,41.14,41.14,41.05,41.05,10337.0,38.0047,38.0047,37.9215,37.9215,10337.0
2015-08-04 10:05:00,41.06,41.06,41.02,41.04,6500.0,37.9307,37.9307,37.8938,37.9123,6500.0
2015-08-04 10:10:00,41.02,41.08,40.97,41.03,34983.0,37.8938,37.9492,37.8476,37.903,34983.0
2015-08-04 10:15:00,41.03,41.09,41.0,41.02,9983.0,37.903,37.9585,37.8753,37.8938,9983.0
2015-08-04 10:20:00,41.01,41.06,41.0,41.02,8521.0,37.8846,37.9307,37.8753,37.8938,8521.0
2015-08-04 10:25:00,41.02,41.12,41.02,41.11,20332.0,37.8938,37.9862,37.8938,37.9769,20332.0
2015-08-04 10:30:00,41.11,41.13,41.06,41.06,14936.0,37.9769,37.9954,37.9307,37.9307,14936.0
2015-08-04 10:35:00,41.06,41.06,41.01,41.01,7618.0,37.9307,37.9307,37.8846,37.8846,7618.0
2015-08-04 10:40:00,41.01,41.03,40.99,40.99,11982.0,37.8846,37.903,37.8661,37.8661,11982.0
2015-08-04 10:45:00,41.0,41.06,40.97,41.02,13524.0,37.8753,37.9307,37.8476,37.8938,13524.0
2015-08-04 10:50:00,41.02,41.02,40.92,40.93,12340.0,37.8938,37.8938,37.8014,37.8107,12340.0
2015-08-04 10:55:00,40.93,40.93,40.84,40.87,19341.0,37.8107,37.8107,37.7275,37.7552,19341.0
2015-08-04 11:00:00,40.87,40.88,40.85,40.85,14170.0,37.7552,37.7645,37.7368,37.7368,14170.0
2015-08-04 11:05:00,40.84,40.99,40.84,40.93,84132.0,37.7275,37.8661,37.7275,37.8107,84132.0
2015-08-04 11:10:00,40.93,40.98,40.92,40.98,7200.0,37.8107,37.8568,37.8014,37.8568,7200.0
2015-08-04 11:15:00,40.97,40.97,40.9,40.93,10906.0,37.8476,37.8476,37.7829,37.8107,10906.0
2015-08-04 11:20:00,40.92,40.94,40.91,40.92,9025.0,37.8014,37.8199,37.7922,37.8014,9025.0
2015-08-04 11:25:00,40.91,40.92,40.88,40.92,9951.0,37.7922,37.8014,37.7645,37.8014,9951.0
2015-08-04 11:30:00,40.92,40.94,40.89,40.91,13009.0,37.8014,37.8199,37.7737,37.7922,13009.0
2015-08-04 11:35:00,40.91,40.92,40.91,40.91,4396.0,37.7922,37.8014,37.7922,37.7922,4396.0
2015-08-04 11:40:00,40.91,40.95,40.91,40.95,6797.0,37.7922,37.8291,37.7922,37.8291,6797.0
2015-08-04 11:45:00,40.94,40.95,40.88,40.88,44700.0,37.8199,37.8291,37.7645,37.7645,44700.0
2015-08-04 11:50:00,40.89,40.9,40.85,40.86,13813.0,37.7737,37.7829,37.7368,37.746,13813.0
2015-08-04 11:55:00,40.87,40.87,40.85,40.87,5835.0,37.7552,37.7552,37.7368,37.7552,5835.0
2015-08-04 12:00:00,40.86,40.91,40.86,40.89,10867.0,37.746,37.7922,37.746,37.7737,10867.0
2015-08-04 12:05:00,40.9,40.93,40.89,40.91,18469.0,37.7829,37.8107,37.7737,37.7922,18469.0
2015-08-04 12:10:00,40.92,40.92,40.9,40.91,4225.0,37.8014,37.8014,37.7829,37.7922,4225.0
2015-08-04 12:15:00,40.9,40.91,40.88,40.91,9888.0,37.7829,37.7922,37.7645,37.7922,9888.0
2015-08-04 12:20:00,40.9,40.91,40.89,40.89,6300.0,37.7829,37.7922,37.7737,37.7737,6300.0
2015-08-04 12:25:00,40.88,40.9,40.85,40.85,10000.0,37.7645,37.7829,37.7368,37.7368,10000.0
2015-08-04 12:30:00,40.86,40.92,40.85,40.9,6551.0,37.746,37.8014,37.7368,37.7829,6551.0
2015-08-04 12:35:00,40.89,40.89,40.87,40.89,2838.0,37.7737,37.7737,37.7552,37.7737,2838.0
2015-08-04 12:40:00,40.89,40.89,40.83,40.83,10377.0,37.7737,37.7737,37.7183,37.7183,10377.0
2015-08-04 12:45:00,40.83,40.85,40.83,40.85,8876.0,37.7183,37.7368,37.7183,37.7368,8876.0
2015-08-04 12:50:00,40.85,40.85,40.8,40.82,5640.0,37.7368,37.7368,37.6906,37.709,5640.0
2015-08-04 12:55:00,40.82,40.83,40.8,40.82,5800.0,37.709,37.7183,37.6906,37.709,5800.0
2015-08-04 13:00:00,40.82,40.82,40.78,40.82,5963.0,37.709,37.709,37.6721,37.709,5963.0
2015-08-04 13:05:00,40.82,40.82,40.81,40.81,5700.0,37.709,37.709,37.6998,37.6998,5700.0
2015-08-04 13:10:00,40.81,40.81,40.79,40.8,4100.0,37.6998,37.6998,37.6813,37.6906,4100.0
2015-08-04 13:15:00,40.81,40.87,40.81,40.87,6121.0,37.6998,37.7552,37.6998,37.7552,6121.0
2015-08-04 13:20:00,40.87,40.87,40.85,40.85,3251.0,37.7552,37.7552,37.7368,37.7368,3251.0
2015-08-04 13:25:00,40.85,40.86,40.85,40.86,1100.0,37.7368,37.746,37.7368,37.746,1100.0
2015-08-04 13:30:00,40.85,40.89,40.85,40.87,9394.0,37.7368,37.7737,37.7368,37.7552,9394.0
2015-08-04 13:35:00,40.86,40.87,40.85,40.86,4965.0,37.746,37.7552,37.7368,37.746,4965.0
2015-08-04 13:40:00,40.86,40.86,40.82,40.82,6186.0,37.746,37.746,37.709,37.709,6186.0
2015-08-04 13:45:00,40.82,40.84,40.76,40.76,15248.0,37.709,37.7275,37.6536,37.6536,15248.0
2015-08-04 13:50:00,40.75,40.75,40.69,40.7,11664.0,37.6444,37.6444,37.5889,37.5982,11664.0
2015-08-04 13:55:00,40.71,40.72,40.69,40.71,9802.0,37.6074,37.6167,37.5889,37.6074,9802.0
2015-08-04 14:00:00,40.72,40.74,40.7,40.73,6980.0,37.6167,37.6351,37.5982,37.6259,6980.0
2015-08-04 14:05:00,40.73,40.73,40.64,40.65,16323.0,37.6259,37.6259,37.5428,37.552,16323.0
2015-08-04 14:10:00,40.64,40.66,40.6,40.66,17491.0,37.5428,37.5612,37.5058,37.5612,17491.0
2015-08-04 14:15:00,40.65,40.67,40.64,40.67,8781.0,37.552,37.5705,37.5428,37.5705,8781.0
2015-08-04 14:20:00,40.69,40.69,40.63,40.64,12055.0,37.5889,37.5889,37.5335,37.5428,12055.0
2015-08-04 14:25:00,40.63,40.68,40.63,40.66,8591.0,37.5335,37.5797,37.5335,37.5612,8591.0
2015-08-04 14:30:00,40.66,40.66,40.63,40.64,20600.0,37.5612,37.5612,37.5335,37.5428,20600.0
2015-08-04 14:35:00,40.65,40.72,40.64,40.72,12781.0,37.552,37.6167,37.5428,37.6167,12781.0
2015-08-04 14:40:00,40.71,40.72,40.68,40.69,13789.0,37.6074,37.6167,37.5797,37.5889,13789.0
2015-08-04 14:45:00,40.69,40.73,40.68,40.73,11594.0,37.5889,37.6259,37.5797,37.6259,11594.0
2015-08-04 14:50:00,40.74,40.74,40.69,40.7,10127.0,37.6351,37.6351,37.5889,37.5982,10127.0
2015-08-04 14:55:00,40.7,40.72,40.68,40.72,8173.0,37.5982,37.6167,37.5797,37.6167,8173.0
2015-08-04 15:00:00,40.72,40.74,40.67,40.69,14327.0,37.6167,37.6351,37.5705,37.5889,14327.0
2015-08-04 15:05:00,40.69,40.7,40.68,40.7,12094.0,37.5889,37.5982,37.5797,37.5982,12094.0
2015-08-04 15:10:00,40.69,40.69,40.64,40.66,13642.0,37.5889,37.5889,37.5428,37.5612,13642.0
2015-08-04 15:15:00,40.66,40.68,40.64,40.64,14442.0,37.5612,37.5797,37.5428,37.5428,14442.0
2015-08-04 15:20:00,40.65,40.65,40.61,40.63,28787.0,37.552,37.552,37.515,37.5335,28787.0
2015-08-04 15:25:00,40.64,40.64,40.61,40.63,21372.0,37.5428,37.5428,37.515,37.5335,21372.0
2015-08-04 15:30:00,40.63,40.69,40.63,40.66,22267.0,37.5335,37.5889,37.5335,37.5612,22267.0
2015-08-04 15:35:00,40.66,40.67,40.64,40.64,21071.0,37.5612,37.5705,37.5428,37.5428,21071.0
2015-08-04 15:40:00,40.64,40.65,40.6,40.61,24515.0,37.5428,37.552,37.5058,37.515,24515.0
2015-08-04 15:45:00,40.61,40.61,40.56,40.57,39299.0,37.515,37.515,37.4689,37.4781,39299.0
2015-08-04 15:50:00,40.56,40.58,40.55,40.58,30643.0,37.4689,37.4873,37.4596,37.4873,30643.0
2015-08-04 15:55:00,40.57,40.64,40.55,40.62,73476.0,37.4781,37.5428,37.4596,37.5243,73476.0
2015-08-05 09:30:00,40.94,41.14,40.94,41.13,14321.0,37.8199,38.0047,37.8199,37.9954,14321.0
2015-08-05 09:35:00,41.13,41.19,41.09,41.1,6512.0,37.9954,38.0508,37.9585,37.9677,6512.0
2015-08-05 09:40:00,41.11,41.15,41.04,41.04,5946.0,37.9769,38.0139,37.9123,37.9123,5946.0
2015-08-05 09:45:00,41.07,41.12,41.06,41.12,2800.0,37.94,37.9862,37.9307,37.9862,2800.0
2015-08-05 09:50:00,41.13,41.14,41.1,41.1,3500.0,37.9954,38.0047,37.9677,37.9677,3500.0
2015-08-05 09:55:00,41.11,41.12,41.03,41.03,6500.0,37.9769,37.9862,37.903,37.903,6500.0
2015-08-05 10:00:00,41.04,41.06,40.95,41.03,10299.0,37.9123,37.9307,37.8291,37.903,10299.0
2015-08-05 10:05:00,41.02,41.05,40.97,41.03,6246.0,37.8938,37.9215,37.8476,37.903,6246.0
2015-08-05 10:10:00,41.04,41.08,41.03,41.04,9797.0,37.9123,37.9492,37.903,37.9123,9797.0
2015-08-05 10:15:00,41.03,41.04,40.99,41.0,6501.0,37.903,37.9123,37.8661,37.8753,6501.0
2015-08-05 10:20:00,41.0,41.03,41.0,41.01,3900.0,37.8753,37.903,37.8753,37.8846,3900.0
2015-08-05 10:25:00,41.0,41.0,40.98,40.98,10980.0,37.8753,37.8753,37.8568,37.8568,10980.0
2015-08-05 10:30:00,40.98,41.0,40.97,40.99,5651.0,37.8568,37.8753,37.8476,37.8661,5651.0
2015-08-05 10:35:00,40.99,41.0,40.97,40.98,7840.0,37.8661,37.8753,37.8476,37.8568,7840.0
2015-08-05 10:40:00,40.98,40.99,40.95,40.97,12423.0,37.8568,37.8661,37.8291,37.8476,12423.0
2015-08-05 10:45:00,40.97,40.97,40.96,40.97,2500.0,37.8476,37.8476,37.8384,37.8476,2500.0
2015-08-05 10:50:00,40.97,40.97,40.96,40.96,400.0,37.8476,37.8476,37.8384,37.8384,400.0
2015-08-05 10:55:00,40.97,40.97,40.94,40.95,14337.0,37.8476,37.8476,37.8199,37.8291,14337.0
2015-08-05 11:00:00,40.95,40.95,40.89,40.9,13009.0,37.8291,37.8291,37.7737,37.7829,13009.0
2015-08-05 11:05:00,40.9,40.91,40.87,40.89,8163.0,37.7829,37.7922,37.7552,37.7737,8163.0
2015-08-05 11:10:00,40.89,40.93,40.88,40.93,10000.0,37.7737,37.8107,37.7645,37.8107,10000.0
2015-08-05 11:15:00,40.92,40.95,40.92,40.93,6092.0,37.8014,37.8291,37.8014,37.8107,6092.0
2015-08-05 11:20:00,40.93,40.95,40.91,40.91,7112.0,37.8107,37.8291,37.7922,37.7922,7112.0
2015-08-05 11:25:00,40.91,40.91,40.89,40.9,4671.0,37.7922,37.7922,37.7737,37.7829,4671.0
2015-08-05 11:30:00,40.91,40.91,40.89,40.89,5060.0,37.7922,37.7922,37.7737,37.7737,5060.0
2015-08-05 11:35:00,40.88,40.89,40.87,40.89,3817.0,37.7645,37.7737,37.7552,37.7737,3817.0
2015-08-05 11:40:00,40.9,40.93,40.89,40.91,4081.0,37.7829,37.8107,37.7737,37.7922,4081.0
2015-08-05 11:45:00,40.91,40.91,40.88,40.89,4396.0,37.7922,37.7922,37.7645,37.7737,4396.0
2015-08-05 11:50:00,40.88,40.88,40.82,40.83,7800.0,37.7645,37.7645,37.709,37.7183,7800.0
2015-08-05 11:55:00,40.82,40.83,40.75,40.75,14037.0,37.709,37.7183,37.6444,37.6444,14037.0
2015-08-05 12:00:00,40.76,40.77,40.73,40.75,14159.0,37.6536,37.6629,37.6259,37.6444,14159.0
2015-08-05 12:05:00,40.76,40.81,40.75,40.81,4600.0,37.6536,37.6998,37.6444,37.6998,4600.0
2015-08-05 12:10:00,40.81,40.83,40.79,40.8,7500.0,37.6998,37.7183,37.6813,37.6906,7500.0
2015-08-05 12:15:00,40.8,40.8,40.71,40.72,12572.0,37.6906,37.6906,37.6074,37.6167,12572.0
2015-08-05 12:20:00,40.72,40.77,40.7,40.71,9000.0,37.6167,37.6629,37.5982,37.6074,9000.0
2015-08-05 12:25:00,40.71,40.75,40.69,40.74,4600.0,37.6074,37.6444,37.5889,37.6351,4600.0
2015-08-05 12:30:00,40.74,40.76,40.71,40.74,11080.0,37.6351,37.6536,37.6074,37.6351,11080.0
2015-08-05 12:35:00,40.73,40.77,40.73,40.75,10500.0,37.6259,37.6629,37.6259,37.6444,10500.0
2015-08-05 12:40:00,40.74,40.75,40.71,40.75,17878.0,37.6351,37.6444,37.6074,37.6444,17878.0
2015-08-05 12:45:00,40.76,40.81,40.75,40.8,14351.0,37.6536,37.6998,37.6444,37.6906,14351.0
2015-08-05 12:50:00,40.8,40.8,40.78,40.79,3800.0,37.6906,37.6906,37.6721,37.6813,3800.0
2015-08-05 12:55:00,40.79,40.83,40.78,40.83,13099.0,37.6813,37.7183,37.6721,37.7183,13099.0
2015-08-05 13:00:00,40.84,40.84,40.81,40.81,2979.0,37.7275,37.7275,37.6998,37.6998,2979.0
2015-08-05 13:05:00,40.8,40.81,40.8,40.8,1400.0,37.6906,37.6998,37.6906,37.6906,1400.0
2015-08-05 13:10:00,40.79,40.79,40.75,40.75,3462.0,37.6813,37.6813,37.6444,37.6444,3462.0
2015-08-05 13:15:00,40.74,40.75,40.71,40.73,8335.0,37.6351,37.6444,37.6074,37.6259,8335.0
2015-08-05 13:20:00,40.74,40.76,40.73,40.76,5202.0,37.6351,37.6536,37.6259,37.6536,5202.0
2015-08-05 13:25:00,40.77,40.78,40.73,40.78,3289.0,37.6629,37.6721,37.6259,37.6721,3289.0
2015-08-05 13:30:00,40.79,40.8,40.77,40.78,4624.0,37.6813,37.6906,37.6629,37.6721,4624.0
2015-08-05 13:35:00,40.78,40.8,40.78,40.8,5033.0,37.6721,37.6906,37.6721,37.6906,5033.0
2015-08-05 13:40:00,40.81,40.81,40.8,40.81,3540.0,37.6998,37.6998,37.6906,37.6998,3540.0
2015-08-05 13:45:00,40.81,40.81,40.78,40.78,4334.0,37.6998,37.6998,37.6721,37.6721,4334.0
2015-08-05 13:50:00,40.77,40.77,40.75,40.75,1980.0,37.6629,37.6629,37.6444,37.6444,1980.0
2015-08-05 13:55:00,40.75,40.78,40.75,40.77,3300.0,37.6444,37.6721,37.6444,37.6629,3300.0
2015-08-05 14:00:00,40.76,40.78,40.76,40.78,2005.0,37.6536,37.6721,37.6536,37.6721,2005.0
2015-08-05 14:05:00,40.78,40.81,40.78,40.79,2000.0,37.6721,37.6998,37.6721,37.6813,2000.0
2015-08-05 14:10:00,40.78,40.8,40.78,40.79,1215.0,37.6721,37.6906,37.6721,37.6813,1215.0
2015-08-05 14:15:00,40.8,40.8,40.76,40.8,4700.0,37.6906,37.6906,37.6536,37.6906,4700.0
2015-08-05 14:20:00,40.8,40.81,40.79,40.8,6492.0,37.6906,37.6998,37.6813,37.6906,6492.0
2015-08-05 14:25:00,40.81,40.82,40.79,40.81,6207.0,37.6998,37.709,37.6813,37.6998,6207.0
2015-08-05 14:30:00,40.82,40.84,40.81,40.84,4358.0,37.709,37.7275,37.6998,37.7275,4358.0
2015-08-05 14:35:00,40.85,40.85,40.83,40.84,3598.0,37.7368,37.7368,37.7183,37.7275,3598.0
2015-08-05 14:40:00,40.84,40.84,40.77,40.81,9213.0,37.7275,37.7275,37.6629,37.6998,9213.0
2015-08-05 14:45:00,40.82,40.83,40.81,40.82,2362.0,37.709,37.7183,37.6998,37.709,2362.0
2015-08-05 14:50:00,40.82,40.82,40.79,40.8,6050.0,37.709,37.709,37.6813,37.6906,6050.0
2015-08-05 14:55:00,40.8,40.8,40.76,40.77,5100.0,37.6906,37.6906,37.6536,37.6629,5100.0
2015-08-05 15:00:00,40.78,40.79,40.77,40.79,5753.0,37.6721,37.6813,37.6629,37.6813,5753.0
2015-08-05 15:05:00,40.79,40.84,40.79,40.83,4902.0,37.6813,37.7275,37.6813,37.7183,4902.0
2015-08-05 15:10:00,40.84,40.87,40.82,40.85,26117.0,37.7275,37.7552,37.709,37.7368,26117.0
2015-08-05 15:15:00,40.85,40.85,40.8,40.8,8200.0,37.7368,37.7368,37.6906,37.6906,8200.0
2015-08-05 15:20:00,40.81,40.84,40.8,40.84,5682.0,37.6998,37.7275,37.6906,37.7275,5682.0
2015-08-05 15:25:00,40.84,40.84,40.81,40.82,4350.0,37.7275,37.7275,37.6998,37.709,4350.0
2015-08-05 15:30:00,40.81,40.81,40.79,40.8,11591.0,37.6998,37.6998,37.6813,37.6906,11591.0
2015-08-05 15:35:00,40.8,40.83,40.79,40.8,19329.0,37.6906,37.7183,37.6813,37.6906,19329.0
2015-08-05 15:40:00,40.8,40.81,40.74,40.74,39793.0,37.6906,37.6998,37.6351,37.6351,39793.0
2015-08-05 15:45:00,40.75,40.77,40.73,40.73,51550.0,37.6444,37.6629,37.6259,37.6259,51550.0
2015-08-05 15:50:00,40.73,40.74,40.7,40.71,66267.0,37.6259,37.6351,37.5982,37.6074,66267.0
2015-08-05 15:55:00,40.71,40.75,40.69,40.73,141262.0,37.6074,37.6444,37.5889,37.6259,141262.0
2015-08-06 09:30:00,40.95,40.96,40.75,40.78,22827.0,37.8291,37.8384,37.6444,37.6721,22827.0
2015-08-06 09:35:00,40.79,40.79,40.65,40.69,2868.0,37.6813,37.6813,37.552,37.5889,2868.0
2015-08-06 09:40:00,40.69,40.76,40.68,40.73,6300.0,37.5889,37.6536,37.5797,37.6259,6300.0
2015-08-06 09:45:00,40.72,40.78,40.72,40.78,5808.0,37.6167,37.6721,37.6167,37.6721,5808.0
2015-08-06 09:50:00,40.8,40.83,40.76,40.76,51323.0,37.6906,37.7183,37.6536,37.6536,51323.0
2015-08-06 09:55:00,40.74,40.77,40.69,40.77,25300.0,37.6351,37.6629,37.5889,37.6629,25300.0
2015-08-06 10:00:00,40.75,40.75,40.66,40.7,21892.0,37.6444,37.6444,37.5612,37.5982,21892.0
2015-08-06 10:05:00,40.71,40.73,40.68,40.7,11141.0,37.6074,37.6259,37.5797,37.5982,11141.0
2015-08-06 10:10:00,40.7,40.75,40.7,40.7,4800.0,37.5982,37.6444,37.5982,37.5982,4800.0
2015-08-06 10:15:00,40.7,40.72,40.65,40.65,79818.0,37.5982,37.6167,37.552,37.552,79818.0
2015-08-06 10:20:00,40.65,40.65,40.58,40.59,9300.0,37.552,37.552,37.4873,37.4966,9300.0
2015-08-06 10:25:00,40.6,40.66,40.58,40.58,23872.0,37.5058,37.5612,37.4873,37.4873,23872.0
2015-08-06 10:30:00,40.58,40.65,40.57,40.65,17686.0,37.4873,37.552,37.4781,37.552,17686.0
2015-08-06 10:35:00,40.64,40.68,40.61,40.66,21477.0,37.5428,37.5797,37.515,37.5612,21477.0
2015-08-06 10:40:00,40.66,40.68,40.63,40.63,15115.0,37.5612,37.5797,37.5335,37.5335,15115.0
2015-08-06 10:45:00,40.64,40.66,40.6,40.65,9257.0,37.5428,37.5612,37.5058,37.552,9257.0
2015-08-06 10:50:00,40.64,40.65,40.59,40.59,13435.0,37.5428,37.552,37.4966,37.4966,13435.0
2015-08-06 10:55:00,40.58,40.62,40.57,40.61,18068.0,37.4873,37.5243,37.4781,37.515,18068.0
2015-08-06 11:00:00,40.61,40.63,40.59,40.6,20011.0,37.515,37.5335,37.4966,37.5058,20011.0
2015-08-06 11:05:00,40.6,40.62,40.58,40.6,25533.0,37.5058,37.5243,37.4873,37.5058,25533.0
2015-08-06 11:10:00,40.6,40.61,40.51,40.52,21627.0,37.5058,37.515,37.4227,37.4319,21627.0
2015-08-06 11:15:00,40.52,40.55,40.5,40.51,13758.0,37.4319,37.4596,37.4134,37.4227,13758.0
2015-08-06 11:20:00,40.51,40.51,40.42,40.44,43179.0,37.4227,37.4227,37.3395,37.358,43179.0
2015-08-06 11:25:00,40.43,40.43,40.33,40.34,13355.0,37.3488,37.3488,37.2564,37.2656,13355.0
2015-08-06 11:30:00,40.34,40.35,40.3,40.31,13734.0,37.2656,37.2749,37.2287,37.2379,13734.0
2015-08-06 11:35:00,40.3,40.31,40.23,40.26,11826.0,37.2287,37.2379,37.164,37.1917,11826.0
2015-08-06 11:40:00,40.25,40.29,40.23,40.29,4736.0,37.1825,37.2194,37.164,37.2194,4736.0
2015-08-06 11:45:00,40.28,40.28,40.22,40.23,8741.0,37.2102,37.2102,37.1548,37.164,8741.0
2015-08-06 11:50:00,40.22,40.22,40.18,40.18,8649.0,37.1548,37.1548,37.1178,37.1178,8649.0
2015-08-06 11:55:00,40.17,40.2,40.14,40.19,21234.0,37.1086,37.1363,37.0809,37.1271,21234.0
2015-08-06 12:00:00,40.2,40.22,40.19,40.2,15500.0,37.1363,37.1548,37.1271,37.1363,15500.0
2015-08-06 12:05:00,40.2,40.27,40.19,40.25,19869.0,37.1363,37.201,37.1271,37.1825,19869.0
2015-08-06 12:10:00,40.24,40.24,40.12,40.15,24238.0,37.1732,37.1732,37.0624,37.0901,24238.0
2015-08-06 12:15:00,40.15,40.17,40.1,40.1,10415.0,37.0901,37.1086,37.0439,37.0439,10415.0
2015-08-06 12:20:00,40.09,40.11,40.04,40.06,10852.0,37.0347,37.0531,36.9885,37.007,10852.0
2015-08-06 12:25:00,40.06,40.1,40.05,40.09,11052.0,37.007,37.0439,36.9977,37.0347,11052.0
2015-08-06 12:30:00,40.1,40.1,40.06,40.06,7500.0,37.0439,37.0439,37.007,37.007,7500.0
2015-08-06 12:35:00,40.06,40.07,40.01,40.02,4600.0,37.007,37.0162,36.9608,36.97,4600.0
2015-08-06 12:40:00,40.02,40.07,40.01,40.02,6595.0,36.97,37.0162,36.9608,36.97,6595.0
2015-08-06 12:45:00,40.02,40.03,39.95,40.0,58604.0,36.97,36.9792,36.9053,36.9515,58604.0
2015-08-06 12:50:00,39.99,40.01,39.94,39.95,27198.0,36.9423,36.9608,36.8961,36.9053,27198.0
2015-08-06 12:55:00,39.95,39.96,39.91,39.94,8702.0,36.9053,36.9146,36.8684,36.8961,8702.0
2015-08-06 13:00:00,39.94,39.95,39.92,39.95,9200.0,36.8961,36.9053,36.8776,36.9053,9200.0
2015-08-06 13:05:00,39.95,39.99,39.94,39.97,14000.0,36.9053,36.9423,36.8961,36.9238,14000.0
2015-08-06 13:10:00,39.98,40.05,39.97,40.05,7771.0,36.9331,36.9977,36.9238,36.9977,7771.0
2015-08-06 13:15:00,40.05,40.05,39.99,40.04,17180.0,36.9977,36.9977,36.9423,36.9885,17180.0
2015-08-06 13:20:00,40.05,40.09,40.01,40.09,24330.0,36.9977,37.0347,36.9608,37.0347,24330.0
2015-08-06 13:25:00,40.09,40.13,40.07,40.09,11807.0,37.0347,37.0716,37.0162,37.0347,11807.0
2015-08-06 13:30:00,40.09,40.12,40.08,40.11,16006.0,37.0347,37.0624,37.0254,37.0531,16006.0
2015-08-06 13:35:00,40.1,40.14,40.09,40.1,14244.0,37.0439,37.0809,37.0347,37.0439,14244.0
2015-08-06 13:40:00,40.1,40.13,40.09,40.13,13657.0,37.0439,37.0716,37.0347,37.0716,13657.0
2015-08-06 13:45:00,40.13,40.15,40.12,40.14,9403.0,37.0716,37.0901,37.0624,37.0809,9403.0
2015-08-06 13:50:00,40.14,40.14,40.08,40.09,9673.0,37.0809,37.0809,37.0254,37.0347,9673.0
2015-08-06 13:55:00,40.09,40.09,40.07,40.08,8344.0,37.0347,37.0347,37.0162,37.0254,8344.0
2015-08-06 14:00:00,40.08,40.08,40.01,40.02,20160.0,37.0254,37.0254,36.9608,36.97,20160.0
2015-08-06 14:05:00,40.01,40.03,39.99,40.01,27545.0,36.9608,36.9792,36.9423,36.9608,27545.0
2015-08-06 14:10:00,40.01,40.09,40.01,40.08,34866.0,36.9608,37.0347,36.9608,37.0254,34866.0
2015-08-06 14:15:00,40.08,40.1,40.06,40.09,35308.0,37.0254,37.0439,37.007,37.0347,35308.0
2015-08-06 14:20:00,40.08,40.14,40.08,40.14,13211.0,37.0254,37.0809,37.0254,37.0809,13211.0
2015-08-06 14:25:00,40.14,40.22,40.13,40.2,14976.0,37.0809,37.1548,37.0716,37.1363,14976.0
2015-08-06 14:30:00,40.2,40.25,40.2,40.24,26505.0,37.1363,37.1825,37.1363,37.1732,26505.0
2015-08-06 14:35:00,40.24,40.26,40.2,40.22,19702.0,37.1732,37.1917,37.1363,37.1548,19702.0
2015-08-06 14:40:00,40.21,40.24,40.2,40.2,14979.0,37.1455,37.1732,37.1363,37.1363,14979.0
2015-08-06 14:45:00,40.2,40.21,40.17,40.18,13044.0,37.1363,37.1455,37.1086,37.1178,13044.0
2015-08-06 14:50:00,40.17,40.18,40.15,40.16,16500.0,37.1086,37.1178,37.0901,37.0993,16500.0
2015-08-06 14:55:00,40.16,40.21,40.16,40.2,18403.0,37.0993,37.1455,37.0993,37.1363,18403.0
2015-08-06 15:00:00,40.21,40.21,40.2,40.21,57021.0,37.1455,37.1455,37.1363,37.1455,57021.0
2015-08-06 15:05:00,40.21,40.25,40.2,40.23,28655.0,37.1455,37.1825,37.1363,37.164,28655.0
2015-08-06 15:10:00,40.23,40.24,40.18,40.2,106257.0,37.164,37.1732,37.1178,37.1363,106257.0
2015-08-06 15:15:00,40.19,40.2,40.17,40.2,22314.0,37.1271,37.1363,37.1086,37.1363,22314.0
2015-08-06 15:20:00,40.19,40.2,40.11,40.13,27838.0,37.1271,37.1363,37.0531,37.0716,27838.0
2015-08-06 15:25:00,40.12,40.12,40.08,40.09,20029.0,37.0624,37.0624,37.0254,37.0347,20029.0
2015-08-06 15:30:00,40.08,40.08,40.06,40.07,23708.0,37.0254,37.0254,37.007,37.0162,23708.0
2015-08-06 15:35:00,40.07,40.09,40.03,40.09,27660.0,37.0162,37.0347,36.9792,37.0347,27660.0
2015-08-06 15:40:00,40.1,40.11,40.08,40.08,26072.0,37.0439,37.0531,37.0254,37.0254,26072.0
2015-08-06 15:45:00,40.09,40.14,40.08,40.12,55082.0,37.0347,37.0809,37.0254,37.0624,55082.0
2015-08-06 15:50:00,40.11,40.14,40.11,40.11,43716.0,37.0531,37.0809,37.0531,37.0531,43716.0
2015-08-06 15:55:00,40.12,40.14,40.07,40.1,97792.0,37.0624,37.0809,37.0162,37.0439,97792.0
2015-08-07 09:30:00,40.14,40.21,40.14,40.2,13713.0,37.0809,37.1455,37.0809,37.1363,13713.0
2015-08-07 09:35:00,40.05,40.14,39.97,40.02,15750.0,36.9977,37.0809,36.9238,36.97,15750.0
2015-08-07 09:40:00,40.03,40.08,39.96,39.99,9038.0,36.9792,37.0254,36.9146,36.9423,9038.0
2015-08-07 09:45:00,40.01,40.02,39.86,39.87,16098.0,36.9608,36.97,36.8222,36.8314,16098.0
2015-08-07 09:50:00,39.89,40.05,39.87,40.04,13713.0,36.8499,36.9977,36.8314,36.9885,13713.0
2015-08-07 09:55:00,40.05,40.05,39.99,40.04,3800.0,36.9977,36.9977,36.9423,36.9885,3800.0
2015-08-07 10:00:00,40.02,40.05,39.99,40.02,10613.0,36.97,36.9977,36.9423,36.97,10613.0
2015-08-07 10:05:00,40.03,40.12,40.01,40.09,10163.0,36.9792,37.0624,36.9608,37.0347,10163.0
2015-08-07 10:10:00,40.08,40.08,40.0,40.0,7302.0,37.0254,37.0254,36.9515,36.9515,7302.0
2015-08-07 10:15:00,40.0,40.03,39.99,40.0,10100.0,36.9515,36.9792,36.9423,36.9515,10100.0
2015-08-07 10:20:00,39.99,40.0,39.88,39.89,8428.0,36.9423,36.9515,36.8407,36.8499,8428.0
2015-08-07 10:25:00,39.88,39.89,39.81,39.86,13017.0,36.8407,36.8499,36.776,36.8222,13017.0
2015-08-07 10:30:00,39.86,39.91,39.84,39.9,6304.0,36.8222,36.8684,36.8037,36.8592,6304.0
2015-08-07 10:35:00,39.91,39.99,39.9,39.98,14646.0,36.8684,36.9423,36.8592,36.9331,14646.0
2015-08-07 10:40:00,39.97,40.0,39.93,39.94,7500.0,36.9238,36.9515,36.8869,36.8961,7500.0
2015-08-07 10:45:00,39.94,40.0,39.9,39.97,10625.0,36.8961,36.9515,36.8592,36.9238,10625.0
2015-08-07 10:50:00,39.98,40.03,39.91,39.93,12595.0,36.9331,36.9792,36.8684,36.8869,12595.0
2015-08-07 10:55:00,39.92,39.99,39.91,39.97,7200.0,36.8776,36.9423,36.8684,36.9238,7200.0
2015-08-07 11:00:00,39.97,39.99,39.92,39.94,9329.0,36.9238,36.9423,36.8776,36.8961,9329.0
2015-08-07 11:05:00,39.93,39.97,39.92,39.92,8962.0,36.8869,36.9238,36.8776,36.8776,8962.0
2015-08-07 11:10:00,39.91,39.93,39.86,39.86,9100.0,36.8684,36.8869,36.8222,36.8222,9100.0
2015-08-07 11:15:00,39.85,39.87,39.8,39.81,8493.0,36.813,36.8314,36.7668,36.776,8493.0
2015-08-07 11:20:00,39.8,39.85,39.79,39.83,7427.0,36.7668,36.813,36.7575,36.7945,7427.0
2015-08-07 11:25:00,39.84,39.84,39.8,39.8,8295.0,36.8037,36.8037,36.7668,36.7668,8295.0
2015-08-07 11:30:00,39.8,39.8,39.75,39.76,8300.0,36.7668,36.7668,36.7206,36.7298,8300.0
2015-08-07 11:35:00,39.75,39.76,39.7,39.7,10002.0,36.7206,36.7298,36.6744,36.6744,10002.0
2015-08-07 11:40:00,39.69,39.71,39.67,39.7,17127.0,36.6652,36.6836,36.6467,36.6744,17127.0
2015-08-07 11:45:00,39.7,39.7,39.66,39.68,12444.0,36.6744,36.6744,36.6374,36.6559,12444.0
2015-08-07 11:50:00,39.68,39.72,39.65,39.66,18092.0,36.6559,36.6929,36.6282,36.6374,18092.0
2015-08-07 11:55:00,39.66,39.66,39.63,39.65,15248.0,36.6374,36.6374,36.6097,36.6282,15248.0
2015-08-07 12:00:00,39.65,39.71,39.64,39.69,10556.0,36.6282,36.6836,36.619,36.6652,10556.0
2015-08-07 12:05:00,39.69,39.73,39.67,39.72,10501.0,36.6652,36.7021,36.6467,36.6929,10501.0
2015-08-07 12:10:00,39.72,39.72,39.69,39.71,12817.0,36.6929,36.6929,36.6652,36.6836,12817.0
2015-08-07 12:15:00,39.71,39.74,39.7,39.73,7200.0,36.6836,36.7113,36.6744,36.7021,7200.0
2015-08-07 12:20:00,39.73,39.74,39.68,39.73,11605.0,36.7021,36.7113,36.6559,36.7021,11605.0
2015-08-07 12:25:00,39.74,39.78,39.73,39.73,9168.0,36.7113,36.7483,36.7021,36.7021,9168.0
2015-08-07 12:30:00,39.73,39.76,39.71,39.74,8297.0,36.7021,36.7298,36.6836,36.7113,8297.0
2015-08-07 12:35:00,39.74,39.74,39.7,39.74,12204.0,36.7113,36.7113,36.6744,36.7113,12204.0
2015-08-07 12:40:00,39.75,39.77,39.74,39.76,5442.0,36.7206,36.7391,36.7113,36.7298,5442.0
2015-08-07 12:45:00,39.76,39.76,39.73,39.74,7375.0,36.7298,36.7298,36.7021,36.7113,7375.0
2015-08-07 12:50:00,39.74,39.77,39.73,39.75,7100.0,36.7113,36.7391,36.7021,36.7206,7100.0
2015-08-07 12:55:00,39.75,39.76,39.73,39.75,8828.0,36.7206,36.7298,36.7021,36.7206,8828.0
2015-08-07 13:00:00,39.75,39.75,39.7,39.73,7301.0,36.7206,36.7206,36.6744,36.7021,7301.0
2015-08-07 13:05:00,39.73,39.74,39.71,39.71,17901.0,36.7021,36.7113,36.6836,36.6836,17901.0
2015-08-07 13:10:00,39.72,39.73,39.71,39.72,11877.0,36.6929,36.7021,36.6836,36.6929,11877.0
2015-08-07 13:15:00,39.73,39.74,39.72,39.73,6300.0,36.7021,36.7113,36.6929,36.7021,6300.0
2015-08-07 13:20:00,39.73,39.76,39.72,39.76,6840.0,36.7021,36.7298,36.6929,36.7298,6840.0
2015-08-07 13:25:00,39.76,39.78,39.72,39.78,15998.0,36.7298,36.7483,36.6929,36.7483,15998.0
2015-08-07 13:30:00,39.77,39.82,39.77,39.81,8824.0,36.7391,36.7853,36.7391,36.776,8824.0
2015-08-07 13:35:00,39.82,39.87,39.82,39.85,12217.0,36.7853,36.8314,36.7853,36.813,12217.0
2015-08-07 13:40:00,39.85,39.87,39.84,39.85,5948.0,36.813,36.8314,36.8037,36.813,5948.0
2015-08-07 13:45:00,39.85,39.91,39.85,39.91,12806.0,36.813,36.8684,36.813,36.8684,12806.0
2015-08-07 13:50:00,39.9,39.92,39.89,39.91,10002.0,36.8592,36.8776,36.8499,36.8684,10002.0
2015-08-07 13:55:00,39.91,39.93,39.9,39.91,13940.0,36.8684,36.8869,36.8592,36.8684,13940.0
2015-08-07 14:00:00,39.91,39.91,39.86,39.87,11572.0,36.8684,36.8684,36.8222,36.8314,11572.0
2015-08-07 14:05:00,39.87,39.88,39.86,39.88,5289.0,36.8314,36.8407,36.8222,36.8407,5289.0
2015-08-07 14:10:00,39.88,39.88,39.85,39.87,12170.0,36.8407,36.8407,36.813,36.8314,12170.0
2015-08-07 14:15:00,39.87,39.87,39.84,39.84,12976.0,36.8314,36.8314,36.8037,36.8037,12976.0
2015-08-07 14:20:00,39.85,39.86,39.83,39.86,8452.0,36.813,36.8222,36.7945,36.8222,8452.0
2015-08-07 14:25:00,39.87,39.89,39.86,39.89,9444.0,36.8314,36.8499,36.8222,36.8499,9444.0
2015-08-07 14:30:00,39.89,39.92,39.88,39.92,8675.0,36.8499,36.8776,36.8407,36.8776,8675.0
2015-08-07 14:35:00,39.92,39.95,39.9,39.91,17897.0,36.8776,36.9053,36.8592,36.8684,17897.0
2015-08-07 14:40:00,39.9,39.9,39.86,39.87,11716.0,36.8592,36.8592,36.8222,36.8314,11716.0
2015-08-07 14:45:00,39.87,39.88,39.85,39.87,33996.0,36.8314,36.8407,36.813,36.8314,33996.0
2015-08-07 14:50:00,39.88,39.92,39.87,39.9,15643.0,36.8407,36.8776,36.8314,36.8592,15643.0
2015-08-07 14:55:00,39.9,39.92,39.89,39.91,13550.0,36.8592,36.8776,36.8499,36.8684,13550.0
2015-08-07 15:00:00,39.92,39.94,39.9,39.93,18554.0,36.8776,36.8961,36.8592,36.8869,18554.0
2015-08-07 15:05:00,39.93,39.93,39.88,39.93,15732.0,36.8869,36.8869,36.8407,36.8869,15732.0
2015-08-07 15:10:00,39.93,39.93,39.89,39.92,16710.0,36.8869,36.8869,36.8499,36.8776,16710.0
2015-08-07 15:15:00,39.92,39.94,39.91,39.94,15413.0,36.8776,36.8961,36.8684,36.8961,15413.0
2015-08-07 15:20:00,39.94,40.02,39.93,40.02,28920.0,36.8961,36.97,36.8869,36.97,28920.0
2015-08-07 15:25:00,40.02,40.07,39.99,40.05,40987.0,36.97,37.0162,36.9423,36.9977,40987.0
2015-08-07 15:30:00,40.05,40.05,40.01,40.03,41338.0,36.9977,36.9977,36.9608,36.9792,41338.0
2015-08-07 15:35:00,40.03,40.03,39.99,40.01,45917.0,36.9792,36.9792,36.9423,36.9608,45917.0
2015-08-07 15:40:00,40.01,40.02,39.94,39.98,38402.0,36.9608,36.97,36.8961,36.9331,38402.0
2015-08-07 15:45:00,39.98,40.02,39.98,40.0,34793.0,36.9331,36.97,36.9331,36.9515,34793.0
2015-08-07 15:50:00,40.01,40.01,39.98,40.0,53719.0,36.9608,36.9608,36.9331,36.9515,53719.0
2015-08-07 15:55:00,39.99,40.0,39.95,39.99,110861.0,36.9423,36.9515,36.9053,36.9423,110861.0
2015-08-10 09:30:00,40.24,40.4,40.2,40.39,23026.0,37.1732,37.321,37.1363,37.3118,23026.0
2015-08-10 09:35:00,40.42,40.42,40.34,40.36,2600.0,37.3395,37.3395,37.2656,37.2841,2600.0
2015-08-10 09:40:00,40.35,40.39,40.33,40.39,17759.0,37.2749,37.3118,37.2564,37.3118,17759.0
2015-08-10 09:45:00,40.39,40.43,40.37,40.4,8200.0,37.3118,37.3488,37.2933,37.321,8200.0
2015-08-10 09:50:00,40.41,40.45,40.4,40.42,15428.0,37.3303,37.3672,37.321,37.3395,15428.0
2015-08-10 09:55:00,40.42,40.42,40.37,40.41,8518.0,37.3395,37.3395,37.2933,37.3303,8518.0
2015-08-10 10:00:00,40.41,40.41,40.39,40.4,6214.0,37.3303,37.3303,37.3118,37.321,6214.0
2015-08-10 10:05:00,40.4,40.4,40.36,40.39,10364.0,37.321,37.321,37.2841,37.3118,10364.0
2015-08-10 10:10:00,40.39,40.41,40.37,40.38,8555.0,37.3118,37.3303,37.2933,37.3026,8555.0
2015-08-10 10:15:00,40.36,40.38,40.34,40.35,5342.0,37.2841,37.3026,37.2656,37.2749,5342.0
2015-08-10 10:20:00,40.33,40.5,40.33,40.46,33046.0,37.2564,37.4134,37.2564,37.3765,33046.0
2015-08-10 10:25:00,40.46,40.46,40.39,40.42,10000.0,37.3765,37.3765,37.3118,37.3395,10000.0
2015-08-10 10:30:00,40.42,40.42,40.36,40.38,4462.0,37.3395,37.3395,37.2841,37.3026,4462.0
2015-08-10 10:35:00,40.38,40.38,40.2,40.26,180492.0,37.3026,37.3026,37.1363,37.1917,180492.0
2015-08-10 10:40:00,40.26,40.26,40.24,40.25,36649.0,37.1917,37.1917,37.1732,37.1825,36649.0
2015-08-10 10:45:00,40.25,40.26,40.24,40.25,27818.0,37.1825,37.1917,37.1732,37.1825,27818.0
2015-08-10 10:50:00,40.26,40.26,40.22,40.24,13439.0,37.1917,37.1917,37.1548,37.1732,13439.0
2015-08-10 10:55:00,40.24,40.25,40.22,40.25,13980.0,37.1732,37.1825,37.1548,37.1825,13980.0
2015-08-10 11:00:00,40.25,40.26,40.23,40.25,21364.0,37.1825,37.1917,37.164,37.1825,21364.0
2015-08-10 11:05:00,40.25,40.26,40.24,40.26,20961.0,37.1825,37.1917,37.1732,37.1917,20961.0
2015-08-10 11:10:00,40.26,40.26,40.24,40.24,9414.0,37.1917,37.1917,37.1732,37.1732,9414.0
2015-08-10 11:15:00,40.24,40.26,40.23,40.25,28804.0,37.1732,37.1917,37.164,37.1825,28804.0
2015-08-10 11:20:00,40.25,40.25,40.23,40.24,13603.0,37.1825,37.1825,37.164,37.1732,13603.0
2015-08-10 11:25:00,40.25,40.26,40.16,40.16,15422.0,37.1825,37.1917,37.0993,37.0993,15422.0
2015-08-10 11:30:00,40.17,40.24,40.16,40.24,22019.0,37.1086,37.1732,37.0993,37.1732,22019.0
2015-08-10 11:35:00,40.23,40.26,40.23,40.26,6819.0,37.164,37.1917,37.164,37.1917,6819.0
2015-08-10 11:40:00,40.26,40.33,40.25,40.33,17029.0,37.1917,37.2564,37.1825,37.2564,17029.0
2015-08-10 11:45:00,40.33,40.36,40.33,40.34,8237.0,37.2564,37.2841,37.2564,37.2656,8237.0
2015-08-10 11:50:00,40.34,40.36,40.34,40.36,3294.0,37.2656,37.2841,37.2656,37.2841,3294.0
2015-08-10 11:55:00,40.36,40.37,40.34,40.35,8072.0,37.2841,37.2933,37.2656,37.2749,8072.0
2015-08-10 12:00:00,40.35,40.37,40.34,40.36,4868.0,37.2749,37.2933,37.2656,37.2841,4868.0
2015-08-10 12:05:00,40.35,40.39,40.34,40.39,5866.0,37.2749,37.3118,37.2656,37.3118,5866.0
2015-08-10 12:10:00,40.39,40.46,40.38,40.46,5477.0,37.3118,37.3765,37.3026,37.3765,5477.0
2015-08-10 12:15:00,40.45,40.46,40.44,40.44,3635.0,37.3672,37.3765,37.358,37.358,3635.0
2015-08-10 12:20:00,40.45,40.45,40.43,40.44,3467.0,37.3672,37.3672,37.3488,37.358,3467.0
2015-08-10 12:25:00,40.44,40.45,40.43,40.44,5149.0,37.358,37.3672,37.3488,37.358,5149.0
2015-08-10 12:30:00,40.43,40.46,40.42,40.46,6162.0,37.3488,37.3765,37.3395,37.3765,6162.0
2015-08-10 12:35:00,40.46,40.46,40.45,40.46,4247.0,37.3765,37.3765,37.3672,37.3765,4247.0
2015-08-10 12:40:00,40.47,40.47,40.45,40.45,10454.0,37.3857,37.3857,37.3672,37.3672,10454.0
2015-08-10 12:45:00,40.45,40.5,40.45,40.5,7200.0,37.3672,37.4134,37.3672,37.4134,7200.0
2015-08-10 12:50:00,40.49,40.5,40.49,40.5,5601.0,37.4042,37.4134,37.4042,37.4134,5601.0
2015-08-10 12:55:00,40.5,40.55,40.5,40.53,11881.0,37.4134,37.4596,37.4134,37.4411,11881.0
2015-08-10 13:00:00,40.54,40.57,40.53,40.57,4409.0,37.4504,37.4781,37.4411,37.4781,4409.0
2015-08-10 13:05:00,40.57,40.58,40.56,40.57,3702.0,37.4781,37.4873,37.4689,37.4781,3702.0
2015-08-10 13:10:00,40.57,40.62,40.57,40.62,13955.0,37.4781,37.5243,37.4781,37.5243,13955.0
2015-08-10 13:15:00,40.61,40.63,40.61,40.63,6109.0,37.515,37.5335,37.515,37.5335,6109.0
2015-08-10 13:20:00,40.63,40.63,40.6,40.61,25711.0,37.5335,37.5335,37.5058,37.515,25711.0
2015-08-10 13:25:00,40.62,40.62,40.59,40.59,3736.0,37.5243,37.5243,37.4966,37.4966,3736.0
2015-08-10 13:30:00,40.6,40.62,40.59,40.59,8079.0,37.5058,37.5243,37.4966,37.4966,8079.0
2015-08-10 13:35:00,40.6,40.64,40.59,40.63,8100.0,37.5058,37.5428,37.4966,37.5335,8100.0
2015-08-10 13:40:00,40.63,40.63,40.61,40.62,5397.0,37.5335,37.5335,37.515,37.5243,5397.0
2015-08-10 13:45:00,40.62,40.62,40.6,40.61,10739.0,37.5243,37.5243,37.5058,37.515,10739.0
2015-08-10 13:50:00,40.61,40.61,40.58,40.6,9274.0,37.515,37.515,37.4873,37.5058,9274.0
2015-08-10 13:55:00,40.6,40.61,40.59,40.59,15771.0,37.5058,37.515,37.4966,37.4966,15771.0
2015-08-10 14:00:00,40.59,40.59,40.56,40.58,10170.0,37.4966,37.4966,37.4689,37.4873,10170.0
2015-08-10 14:05:00,40.57,40.57,40.54,40.54,6061.0,37.4781,37.4781,37.4504,37.4504,6061.0
2015-08-10 14:10:00,40.54,40.59,40.53,40.59,6832.0,37.4504,37.4966,37.4411,37.4966,6832.0
2015-08-10 14:15:00,40.59,40.6,40.58,40.58,11203.0,37.4966,37.5058,37.4873,37.4873,11203.0
2015-08-10 14:20:00,40.59,40.59,40.58,40.59,3702.0,37.4966,37.4966,37.4873,37.4966,3702.0
2015-08-10 14:25:00,40.58,40.59,40.57,40.57,5928.0,37.4873,37.4966,37.4781,37.4781,5928.0
2015-08-10 14:30:00,40.57,40.57,40.55,40.55,6113.0,37.4781,37.4781,37.4596,37.4596,6113.0
2015-08-10 14:35:00,40.55,40.56,40.53,40.54,10499.0,37.4596,37.4689,37.4411,37.4504,10499.0
2015-08-10 14:40:00,40.54,40.55,40.53,40.54,6648.0,37.4504,37.4596,37.4411,37.4504,6648.0
2015-08-10 14:45:00,40.53,40.53,40.51,40.52,10332.0,37.4411,37.4411,37.4227,37.4319,10332.0
2015-08-10 14:50:00,40.51,40.52,40.5,40.51,9031.0,37.4227,37.4319,37.4134,37.4227,9031.0
2015-08-10 14:55:00,40.51,40.51,40.49,40.5,13238.0,37.4227,37.4227,37.4042,37.4134,13238.0
2015-08-10 15:00:00,40.5,40.51,40.49,40.51,9550.0,37.4134,37.4227,37.4042,37.4227,9550.0
2015-08-10 15:05:00,40.51,40.53,40.5,40.5,16645.0,37.4227,37.4411,37.4134,37.4134,16645.0
2015-08-10 15:10:00,40.5,40.5,40.48,40.5,18839.0,37.4134,37.4134,37.395,37.4134,18839.0
2015-08-10 15:15:00,40.5,40.5,40.46,40.46,14558.0,37.4134,37.4134,37.3765,37.3765,14558.0
2015-08-10 15:20:00,40.46,40.49,40.46,40.47,23165.0,37.3765,37.4042,37.3765,37.3857,23165.0
2015-08-10 15:25:00,40.48,40.48,40.46,40.47,13130.0,37.395,37.395,37.3765,37.3857,13130.0
2015-08-10 15:30:00,40.47,40.49,40.47,40.48,24509.0,37.3857,37.4042,37.3857,37.395,24509.0
2015-08-10 15:35:00,40.48,40.49,40.46,40.46,18683.0,37.395,37.4042,37.3765,37.3765,18683.0
2015-08-10 15:40:00,40.46,40.48,40.46,40.46,30275.0,37.3765,37.395,37.3765,37.3765,30275.0
2015-08-10 15:45:00,40.47,40.49,40.45,40.45,40205.0,37.3857,37.4042,37.3672,37.3672,40205.0
2015-08-10 15:50:00,40.46,40.47,40.45,40.46,62726.0,37.3765,37.3857,37.3672,37.3765,62726.0
2015-08-10 15:55:00,40.46,40.48,40.42,40.46,161875.0,37.3765,37.395,37.3395,37.3765,161875.0
2015-08-11 09:30:00,40.19,40.19,40.0,40.0,24220.0,37.1271,37.1271,36.9515,36.9515,24220.0
2015-08-11 09:35:00,40.0,40.01,39.92,39.92,13168.0,36.9515,36.9608,36.8776,36.8776,13168.0
2015-08-11 09:40:00,39.92,39.96,39.83,39.96,16274.0,36.8776,36.9146,36.7945,36.9146,16274.0
2015-08-11 09:45:00,39.98,40.0,39.91,39.97,8043.0,36.9331,36.9515,36.8684,36.9238,8043.0
2015-08-11 09:50:00,39.97,39.99,39.91,39.92,6518.0,36.9238,36.9423,36.8684,36.8776,6518.0
2015-08-11 09:55:00,39.94,39.96,39.9,39.96,3559.0,36.8961,36.9146,36.8592,36.9146,3559.0
2015-08-11 10:00:00,39.94,39.98,39.88,39.88,10420.0,36.8961,36.9331,36.8407,36.8407,10420.0
2015-08-11 10:05:00,39.88,39.96,39.87,39.92,6942.0,36.8407,36.9146,36.8314,36.8776,6942.0
2015-08-11 10:10:00,39.93,39.94,39.88,39.94,5076.0,36.8869,36.8961,36.8407,36.8961,5076.0
2015-08-11 10:15:00,39.94,39.95,39.91,39.95,8381.0,36.8961,36.9053,36.8684,36.9053,8381.0
2015-08-11 10:20:00,39.97,40.01,39.93,39.95,10800.0,36.9238,36.9608,36.8869,36.9053,10800.0
2015-08-11 10:25:00,39.95,39.96,39.89,39.89,15147.0,36.9053,36.9146,36.8499,36.8499,15147.0
2015-08-11 10:30:00,39.88,39.89,39.85,39.88,10171.0,36.8407,36.8499,36.813,36.8407,10171.0
2015-08-11 10:35:00,39.88,39.88,39.8,39.81,14055.0,36.8407,36.8407,36.7668,36.776,14055.0
2015-08-11 10:40:00,39.81,39.9,39.8,39.88,10900.0,36.776,36.8592,36.7668,36.8407,10900.0
2015-08-11 10:45:00,39.88,39.9,39.87,39.87,7095.0,36.8407,36.8592,36.8314,36.8314,7095.0
2015-08-11 10:50:00,39.86,39.88,39.84,39.84,11200.0,36.8222,36.8407,36.8037,36.8037,11200.0
2015-08-11 10:55:00,39.84,39.84,39.78,39.78,22767.0,36.8037,36.8037,36.7483,36.7483,22767.0
2015-08-11 11:00:00,39.77,39.78,39.73,39.73,9969.0,36.7391,36.7483,36.7021,36.7021,9969.0
2015-08-11 11:05:00,39.73,39.74,39.64,39.65,16288.0,36.7021,36.7113,36.619,36.6282,16288.0
2015-08-11 11:10:00,39.65,39.66,39.63,39.65,21704.0,36.6282,36.6374,36.6097,36.6282,21704.0
2015-08-11 11:15:00,39.65,39.65,39.62,39.65,14807.0,36.6282,36.6282,36.6005,36.6282,14807.0
2015-08-11 11:20:00,39.64,39.65,39.61,39.63,6221.0,36.619,36.6282,36.5913,36.6097,6221.0
2015-08-11 11:25:00,39.63,39.63,39.56,39.57,15261.0,36.6097,36.6097,36.5451,36.5543,15261.0
2015-08-11 11:30:00,39.57,39.58,39.53,39.54,27311.0,36.5543,36.5635,36.5174,36.5266,27311.0
2015-08-11 11:35:00,39.54,39.56,39.53,39.54,15283.0,36.5266,36.5451,36.5174,36.5266,15283.0
2015-08-11 11:40:00,39.54,39.54,39.51,39.51,17693.0,36.5266,36.5266,36.4989,36.4989,17693.0
2015-08-11 11:45:00,39.51,39.53,39.44,39.45,17713.0,36.4989,36.5174,36.4342,36.4434,17713.0
2015-08-11 11:50:00,39.46,39.51,39.45,39.5,8182.0,36.4527,36.4989,36.4434,36.4896,8182.0
2015-08-11 11:55:00,39.49,39.51,39.48,39.51,10092.0,36.4804,36.4989,36.4712,36.4989,10092.0
2015-08-11 12:00:00,39.52,39.52,39.46,39.48,14986.0,36.5081,36.5081,36.4527,36.4712,14986.0
2015-08-11 12:05:00,39.48,39.48,39.45,39.45,9153.0,36.4712,36.4712,36.4434,36.4434,9153.0
2015-08-11 12:10:00,39.45,39.49,39.45,39.49,3390.0,36.4434,36.4804,36.4434,36.4804,3390.0
2015-08-11 12:15:00,39.48,39.48,39.47,39.47,5995.0,36.4712,36.4712,36.4619,36.4619,5995.0
2015-08-11 12:20:00,39.47,39.47,39.44,39.44,10507.0,36.4619,36.4619,36.4342,36.4342,10507.0
2015-08-11 12:25:00,39.44,39.48,39.43,39.48,6347.0,36.4342,36.4712,36.425,36.4712,6347.0
2015-08-11 12:30:00,39.48,39.52,39.47,39.52,4000.0,36.4712,36.5081,36.4619,36.5081,4000.0
2015-08-11 12:35:00,39.53,39.54,39.5,39.51,14682.0,36.5174,36.5266,36.4896,36.4989,14682.0
2015-08-11 12:40:00,39.5,39.52,39.48,39.5,6496.0,36.4896,36.5081,36.4712,36.4896,6496.0
2015-08-11 12:45:00,39.49,39.5,39.48,39.5,4842.0,36.4804,36.4896,36.4712,36.4896,4842.0
2015-08-11 12:50:00,39.49,39.53,39.48,39.53,5000.0,36.4804,36.5174,36.4712,36.5174,5000.0
2015-08-11 12:55:00,39.52,39.52,39.46,39.47,11518.0,36.5081,36.5081,36.4527,36.4619,11518.0
2015-08-11 13:00:00,39.47,39.47,39.41,39.42,14420.0,36.4619,36.4619,36.4065,36.4157,14420.0
2015-08-11 13:05:00,39.41,39.42,39.36,39.37,15007.0,36.4065,36.4157,36.3603,36.3695,15007.0
2015-08-11 13:10:00,39.37,39.37,39.33,39.37,8413.0,36.3695,36.3695,36.3326,36.3695,8413.0
2015-08-11 13:15:00,39.37,39.38,39.35,39.38,5699.0,36.3695,36.3788,36.3511,36.3788,5699.0
2015-08-11 13:20:00,39.39,39.4,39.35,39.39,10031.0,36.388,36.3973,36.3511,36.388,10031.0
2015-08-11 13:25:00,39.4,39.42,39.38,39.4,7982.0,36.3973,36.4157,36.3788,36.3973,7982.0
2015-08-11 13:30:00,39.39,39.41,39.37,39.4,6680.0,36.388,36.4065,36.3695,36.3973,6680.0
2015-08-11 13:35:00,39.4,39.49,39.4,39.47,8854.0,36.3973,36.4804,36.3973,36.4619,8854.0
2015-08-11 13:40:00,39.47,39.48,39.43,39.43,8000.0,36.4619,36.4712,36.425,36.425,8000.0
2015-08-11 13:45:00,39.43,39.44,39.4,39.41,19804.0,36.425,36.4342,36.3973,36.4065,19804.0
2015-08-11 13:50:00,39.42,39.43,39.34,39.34,35512.0,36.4157,36.425,36.3418,36.3418,35512.0
2015-08-11 13:55:00,39.34,39.34,39.3,39.33,37050.0,36.3418,36.3418,36.3049,36.3326,37050.0
2015-08-11 14:00:00,39.34,39.36,39.33,39.34,12647.0,36.3418,36.3603,36.3326,36.3418,12647.0
2015-08-11 14:05:00,39.33,39.39,39.32,39.39,7555.0,36.3326,36.388,36.3234,36.388,7555.0
2015-08-11 14:10:00,39.39,39.4,39.33,39.33,22955.0,36.388,36.3973,36.3326,36.3326,22955.0
2015-08-11 14:15:00,39.33,39.33,39.3,39.31,10147.0,36.3326,36.3326,36.3049,36.3141,10147.0
2015-08-11 14:20:00,39.31,39.35,39.3,39.34,10274.0,36.3141,36.3511,36.3049,36.3418,10274.0
2015-08-11 14:25:00,39.34,39.4,39.33,39.38,13788.0,36.3418,36.3973,36.3326,36.3788,13788.0
2015-08-11 14:30:00,39.39,39.4,39.34,39.34,16167.0,36.388,36.3973,36.3418,36.3418,16167.0
2015-08-11 14:35:00,39.34,39.36,39.31,39.36,9763.0,36.3418,36.3603,36.3141,36.3603,9763.0
2015-08-11 14:40:00,39.35,39.35,39.33,39.34,12052.0,36.3511,36.3511,36.3326,36.3418,12052.0
2015-08-11 14:45:00,39.34,39.39,39.34,39.37,17068.0,36.3418,36.388,36.3418,36.3695,17068.0
2015-08-11 14:50:00,39.37,39.41,39.35,39.41,17087.0,36.3695,36.4065,36.3511,36.4065,17087.0
2015-08-11 14:55:00,39.41,39.47,39.4,39.44,14340.0,36.4065,36.4619,36.3973,36.4342,14340.0
2015-08-11 15:00:00,39.44,39.46,39.41,39.43,11293.0,36.4342,36.4527,36.4065,36.425,11293.0
2015-08-11 15:05:00,39.43,39.45,39.41,39.41,14199.0,36.425,36.4434,36.4065,36.4065,14199.0
2015-08-11 15:10:00,39.41,39.48,39.4,39.48,15377.0,36.4065,36.4712,36.3973,36.4712,15377.0
2015-08-11 15:15:00,39.48,39.49,39.45,39.45,15573.0,36.4712,36.4804,36.4434,36.4434,15573.0
2015-08-11 15:20:00,39.45,39.45,39.44,39.44,6988.0,36.4434,36.4434,36.4342,36.4342,6988.0
2015-08-11 15:25:00,39.45,39.49,39.44,39.49,17802.0,36.4434,36.4804,36.4342,36.4804,17802.0
2015-08-11 15:30:00,39.49,39.5,39.43,39.45,34519.0,36.4804,36.4896,36.425,36.4434,34519.0
2015-08-11 15:35:00,39.45,39.49,39.44,39.49,35138.0,36.4434,36.4804,36.4342,36.4804,35138.0
2015-08-11 15:40:00,39.49,39.51,39.45,39.47,42386.0,36.4804,36.4989,36.4434,36.4619,42386.0
2015-08-11 15:45:00,39.47,39.48,39.43,39.43,87839.0,36.4619,36.4712,36.425,36.425,87839.0
2015-08-11 15:50:00,39.43,39.46,39.43,39.44,95657.0,36.425,36.4527,36.425,36.4342,95657.0
2015-08-11 15:55:00,39.43,39.44,39.4,39.44,135042.0,36.425,36.4342,36.3973,36.4342,135042.0
2015-08-12 09:30:00,39.05,39.11,38.85,38.89,51013.0,36.0739,36.1294,35.8892,35.9261,51013.0
2015-08-12 09:35:00,38.87,38.97,38.84,38.95,30076.0,35.9077,36.0,35.8799,35.9816,30076.0
2015-08-12 09:40:00,38.97,39.1,38.97,39.01,8913.0,36.0,36.1201,36.0,36.037,8913.0
2015-08-12 09:45:00,39.0,39.09,38.94,38.95,9953.0,36.0277,36.1109,35.9723,35.9816,9953.0
2015-08-12 09:50:00,38.93,38.95,38.9,38.92,5719.0,35.9631,35.9816,35.9354,35.9538,5719.0
2015-08-12 09:55:00,38.92,38.95,38.92,38.94,10274.0,35.9538,35.9816,35.9538,35.9723,10274.0
2015-08-12 10:00:00,38.93,38.96,38.89,38.94,14936.0,35.9631,35.9908,35.9261,35.9723,14936.0
2015-08-12 10:05:00,38.92,38.92,38.73,38.73,46778.0,35.9538,35.9538,35.7783,35.7783,46778.0
2015-08-12 10:10:00,38.73,38.78,38.66,38.67,16748.0,35.7783,35.8245,35.7137,35.7229,16748.0
2015-08-12 10:15:00,38.66,38.71,38.63,38.68,13136.0,35.7137,35.7598,35.6859,35.7321,13136.0
2015-08-12 10:20:00,38.69,38.69,38.52,38.52,35497.0,35.7414,35.7414,35.5843,35.5843,35497.0
2015-08-12 10:25:00,38.52,38.56,38.51,38.55,21146.0,35.5843,35.6213,35.5751,35.612,21146.0
2015-08-12 10:30:00,38.55,38.61,38.52,38.61,12859.0,35.612,35.6675,35.5843,35.6675,12859.0
2015-08-12 10:35:00,38.62,38.62,38.55,38.59,15073.0,35.6767,35.6767,35.612,35.649,15073.0
2015-08-12 10:40:00,38.59,38.6,38.48,38.48,38471.0,35.649,35.6582,35.5474,35.5474,38471.0
2015-08-12 10:45:00,38.47,38.53,38.46,38.48,19830.0,35.5381,35.5936,35.5289,35.5474,19830.0
2015-08-12 10:50:00,38.47,38.49,38.44,38.45,18393.0,35.5381,35.5566,35.5104,35.5197,18393.0
2015-08-12 10:55:00,38.45,38.49,38.37,38.39,42541.0,35.5197,35.5566,35.4458,35.4642,42541.0
2015-08-12 11:00:00,38.4,38.43,38.38,38.43,33694.0,35.4735,35.5012,35.455,35.5012,33694.0
2015-08-12 11:05:00,38.42,38.46,38.39,38.45,19820.0,35.4919,35.5289,35.4642,35.5197,19820.0
2015-08-12 11:10:00,38.45,38.51,38.43,38.44,23314.0,35.5197,35.5751,35.5012,35.5104,23314.0
2015-08-12 11:15:00,38.45,38.45,38.4,38.41,39711.0,35.5197,35.5197,35.4735,35.4827,39711.0
2015-08-12 11:20:00,38.42,38.43,38.34,38.34,36496.0,35.4919,35.5012,35.418,35.418,36496.0
2015-08-12 11:25:00,38.33,38.41,38.32,38.4,25495.0,35.4088,35.4827,35.3996,35.4735,25495.0
2015-08-12 11:30:00,38.41,38.45,38.37,38.45,30030.0,35.4827,35.5197,35.4458,35.5197,30030.0
2015-08-12 11:35:00,38.45,38.45,38.39,38.4,18836.0,35.5197,35.5197,35.4642,35.4735,18836.0
2015-08-12 11:40:00,38.4,38.42,38.35,38.35,37113.0,35.4735,35.4919,35.4273,35.4273,37113.0
2015-08-12 11:45:00,38.35,38.35,38.3,38.3,16073.0,35.4273,35.4273,35.3811,35.3811,16073.0
2015-08-12 11:50:00,38.31,38.32,38.28,38.3,16337.0,35.3903,35.3996,35.3626,35.3811,16337.0
2015-08-12 11:55:00,38.3,38.31,38.27,38.3,27176.0,35.3811,35.3903,35.3534,35.3811,27176.0
2015-08-12 12:00:00,38.3,38.31,38.28,38.31,19602.0,35.3811,35.3903,35.3626,35.3903,19602.0
2015-08-12 12:05:00,38.31,38.36,38.3,38.36,13653.0,35.3903,35.4365,35.3811,35.4365,13653.0
2015-08-12 12:10:00,38.36,38.41,38.34,38.4,31771.0,35.4365,35.4827,35.418,35.4735,31771.0
2015-08-12 12:15:00,38.4,38.43,38.39,38.4,14777.0,35.4735,35.5012,35.4642,35.4735,14777.0
2015-08-12 12:20:00,38.4,38.4,38.35,38.4,27825.0,35.4735,35.4735,35.4273,35.4735,27825.0
2015-08-12 12:25:00,38.4,38.41,38.37,38.4,41332.0,35.4735,35.4827,35.4458,35.4735,41332.0
2015-08-12 12:30:00,38.4,38.47,38.38,38.45,50300.0,35.4735,35.5381,35.455,35.5197,50300.0
2015-08-12 12:35:00,38.45,38.52,38.42,38.48,73851.0,35.5197,35.5843,35.4919,35.5474,73851.0
2015-08-12 12:40:00,38.47,38.49,38.46,38.46,26604.0,35.5381,35.5566,35.5289,35.5289,26604.0
2015-08-12 12:45:00,38.47,38.48,38.42,38.42,14636.0,35.5381,35.5474,35.4919,35.4919,14636.0
2015-08-12 12:50:00,38.42,38.43,38.4,38.43,9372.0,35.4919,35.5012,35.4735,35.5012,9372.0
2015-08-12 12:55:00,38.43,38.45,38.38,38.38,45190.0,35.5012,35.5197,35.455,35.455,45190.0
2015-08-12 13:00:00,38.39,38.5,38.38,38.48,38965.0,35.4642,35.5659,35.455,35.5474,38965.0
2015-08-12 13:05:00,38.49,38.54,38.48,38.51,35998.0,35.5566,35.6028,35.5474,35.5751,35998.0
2015-08-12 13:10:00,38.52,38.56,38.5,38.55,14285.0,35.5843,35.6213,35.5659,35.612,14285.0
2015-08-12 13:15:00,38.55,38.65,38.55,38.65,23043.0,35.612,35.7044,35.612,35.7044,23043.0
2015-08-12 13:20:00,38.65,38.73,38.64,38.73,65610.0,35.7044,35.7783,35.6952,35.7783,65610.0
2015-08-12 13:25:00,38.73,38.75,38.59,38.66,113208.0,35.7783,35.7968,35.649,35.7137,113208.0
2015-08-12 13:30:00,38.66,38.75,38.65,38.73,50484.0,35.7137,35.7968,35.7044,35.7783,50484.0
2015-08-12 13:35:00,38.73,38.84,38.73,38.83,24714.0,35.7783,35.8799,35.7783,35.8707,24714.0
2015-08-12 13:40:00,38.83,38.91,38.82,38.84,57930.0,35.8707,35.9446,35.8615,35.8799,57930.0
2015-08-12 13:45:00,38.85,38.88,38.85,38.88,48066.0,35.8892,35.9169,35.8892,35.9169,48066.0
2015-08-12 13:50:00,38.87,38.99,38.87,38.99,103678.0,35.9077,36.0185,35.9077,36.0185,103678.0
2015-08-12 13:55:00,39.0,39.0,38.9,38.91,43306.0,36.0277,36.0277,35.9354,35.9446,43306.0
2015-08-12 14:00:00,38.92,38.92,38.75,38.83,45583.0,35.9538,35.9538,35.7968,35.8707,45583.0
2015-08-12 14:05:00,38.83,38.83,38.77,38.81,11788.0,35.8707,35.8707,35.8153,35.8522,11788.0
2015-08-12 14:10:00,38.82,38.83,38.8,38.82,21501.0,35.8615,35.8707,35.843,35.8615,21501.0
2015-08-12 14:15:00,38.82,38.83,38.73,38.75,42555.0,35.8615,35.8707,35.7783,35.7968,42555.0
2015-08-12 14:20:00,38.75,38.77,38.73,38.73,10200.0,35.7968,35.8153,35.7783,35.7783,10200.0
2015-08-12 14:25:00,38.73,38.75,38.66,38.67,19641.0,35.7783,35.7968,35.7137,35.7229,19641.0
2015-08-12 14:30:00,38.68,38.85,38.68,38.81,69531.0,35.7321,35.8892,35.7321,35.8522,69531.0
2015-08-12 14:35:00,38.81,38.87,38.78,38.86,23631.0,35.8522,35.9077,35.8245,35.8984,23631.0
2015-08-12 14:40:00,38.87,38.91,38.86,38.89,30543.0,35.9077,35.9446,35.8984,35.9261,30543.0
2015-08-12 14:45:00,38.88,38.89,38.83,38.86,58609.0,35.9169,35.9261,35.8707,35.8984,58609.0
2015-08-12 14:50:00,38.86,38.89,38.84,38.86,32428.0,35.8984,35.9261,35.8799,35.8984,32428.0
2015-08-12 14:55:00,38.86,38.88,38.83,38.83,60461.0,35.8984,35.9169,35.8707,35.8707,60461.0
2015-08-12 15:00:00,38.84,38.94,38.83,38.93,46298.0,35.8799,35.9723,35.8707,35.9631,46298.0
2015-08-12 15:05:00,38.93,39.09,38.93,39.09,36934.0,35.9631,36.1109,35.9631,36.1109,36934.0
2015-08-12 15:10:00,39.09,39.09,39.0,39.0,23120.0,36.1109,36.1109,36.0277,36.0277,23120.0
2015-08-12 15:15:00,39.01,39.01,38.96,38.99,27844.0,36.037,36.037,35.9908,36.0185,27844.0
2015-08-12 15:20:00,38.99,39.05,38.99,39.04,33221.0,36.0185,36.0739,36.0185,36.0647,33221.0
2015-08-12 15:25:00,39.05,39.09,39.03,39.04,50894.0,36.0739,36.1109,36.0555,36.0647,50894.0
2015-08-12 15:30:00,39.04,39.09,39.01,39.08,39729.0,36.0647,36.1109,36.037,36.1016,39729.0
2015-08-12 15:35:00,39.09,39.09,39.01,39.03,42590.0,36.1109,36.1109,36.037,36.0555,42590.0
2015-08-12 15:40:00,39.02,39.03,38.98,38.98,45244.0,36.0462,36.0555,36.0093,36.0093,45244.0
2015-08-12 15:45:00,38.98,39.02,38.85,38.93,167805.0,36.0093,36.0462,35.8892,35.9631,167805.0
2015-08-12 15:50:00,38.93,38.95,38.91,38.92,130077.0,35.9631,35.9816,35.9446,35.9538,130077.0
2015-08-12 15:55:00,38.93,38.94,38.85,38.88,373972.0,35.9631,35.9723,35.8892,35.9169,373972.0
2015-08-13 09:30:00,38.94,38.94,38.77,38.78,50811.0,35.9723,35.9723,35.8153,35.8245,50811.0
2015-08-13 09:35:00,38.78,38.79,38.68,38.69,22363.0,35.8245,35.8337,35.7321,35.7414,22363.0
2015-08-13 09:40:00,38.68,38.68,38.61,38.66,15050.0,35.7321,35.7321,35.6675,35.7137,15050.0
2015-08-13 09:45:00,38.66,38.67,38.57,38.59,19393.0,35.7137,35.7229,35.6305,35.649,19393.0
2015-08-13 09:50:00,38.58,38.65,38.53,38.57,42596.0,35.6398,35.7044,35.5936,35.6305,42596.0
2015-08-13 09:55:00,38.57,38.61,38.52,38.57,24034.0,35.6305,35.6675,35.5843,35.6305,24034.0
2015-08-13 10:00:00,38.57,38.62,38.56,38.6,36066.0,35.6305,35.6767,35.6213,35.6582,36066.0
2015-08-13 10:05:00,38.6,38.74,38.59,38.74,28162.0,35.6582,35.7876,35.649,35.7876,28162.0
2015-08-13 10:10:00,38.74,38.76,38.66,38.66,27165.0,35.7876,35.806,35.7137,35.7137,27165.0
2015-08-13 10:15:00,38.65,38.65,38.6,38.6,24488.0,35.7044,35.7044,35.6582,35.6582,24488.0
2015-08-13 10:20:00,38.6,38.64,38.59,38.64,9957.0,35.6582,35.6952,35.649,35.6952,9957.0
2015-08-13 10:25:00,38.64,38.74,38.63,38.71,35014.0,35.6952,35.7876,35.6859,35.7598,35014.0
2015-08-13 10:30:00,38.71,38.72,38.66,38.69,27212.0,35.7598,35.7691,35.7137,35.7414,27212.0
2015-08-13 10:35:00,38.69,38.81,38.69,38.79,39019.0,35.7414,35.8522,35.7414,35.8337,39019.0
2015-08-13 10:40:00,38.79,38.79,38.73,38.73,16547.0,35.8337,35.8337,35.7783,35.7783,16547.0
2015-08-13 10:45:00,38.73,38.77,38.72,38.72,12888.0,35.7783,35.8153,35.7691,35.7691,12888.0
2015-08-13 10:50:00,38.71,38.77,38.7,38.75,12726.0,35.7598,35.8153,35.7506,35.7968,12726.0
2015-08-13 10:55:00,38.76,38.78,38.67,38.67,76972.0,35.806,35.8245,35.7229,35.7229,76972.0
2015-08-13 11:00:00,38.67,38.68,38.57,38.59,28501.0,35.7229,35.7321,35.6305,35.649,28501.0
2015-08-13 11:05:00,38.59,38.6,38.49,38.49,16993.0,35.649,35.6582,35.5566,35.5566,16993.0
2015-08-13 11:10:00,38.49,38.59,38.48,38.59,24911.0,35.5566,35.649,35.5474,35.649,24911.0
2015-08-13 11:15:00,38.59,38.65,38.58,38.65,34024.0,35.649,35.7044,35.6398,35.7044,34024.0
2015-08-13 11:20:00,38.65,38.65,38.55,38.57,19802.0,35.7044,35.7044,35.612,35.6305,19802.0
2015-08-13 11:25:00,38.56,38.56,38.49,38.5,44586.0,35.6213,35.6213,35.5566,35.5659,44586.0
2015-08-13 11:30:00,38.52,38.53,38.46,38.51,99277.0,35.5843,35.5936,35.5289,35.5751,99277.0
2015-08-13 11:35:00,38.52,38.58,38.51,38.52,46032.0,35.5843,35.6398,35.5751,35.5843,46032.0
2015-08-13 11:40:00,38.52,38.55,38.51,38.54,28823.0,35.5843,35.612,35.5751,35.6028,28823.0
2015-08-13 11:45:00,38.55,38.6,38.53,38.54,87318.0,35.612,35.6582,35.5936,35.6028,87318.0
2015-08-13 11:50:00,38.54,38.58,38.53,38.55,34395.0,35.6028,35.6398,35.5936,35.612,34395.0
2015-08-13 11:55:00,38.55,38.56,38.46,38.52,69015.0,35.612,35.6213,35.5289,35.5843,69015.0
2015-08-13 12:00:00,38.52,38.65,38.51,38.63,33019.0,35.5843,35.7044,35.5751,35.6859,33019.0
2015-08-13 12:05:00,38.64,38.68,38.59,38.6,47711.0,35.6952,35.7321,35.649,35.6582,47711.0
2015-08-13 12:10:00,38.6,38.63,38.59,38.62,23504.0,35.6582,35.6859,35.649,35.6767,23504.0
2015-08-13 12:15:00,38.62,38.65,38.61,38.65,9598.0,35.6767,35.7044,35.6675,35.7044,9598.0
2015-08-13 12:20:00,38.65,38.65,38.64,38.65,15199.0,35.7044,35.7044,35.6952,35.7044,15199.0
2015-08-13 12:25:00,38.65,38.72,38.64,38.68,57802.0,35.7044,35.7691,35.6952,35.7321,57802.0
2015-08-13 12:30:00,38.69,38.7,38.67,38.7,10511.0,35.7414,35.7506,35.7229,35.7506,10511.0
2015-08-13 12:35:00,38.71,38.72,38.65,38.69,13811.0,35.7598,35.7691,35.7044,35.7414,13811.0
2015-08-13 12:40:00,38.69,38.69,38.6,38.61,14884.0,35.7414,35.7414,35.6582,35.6675,14884.0
2015-08-13 12:45:00,38.61,38.65,38.61,38.65,15323.0,35.6675,35.7044,35.6675,35.7044,15323.0
2015-08-13 12:50:00,38.65,38.68,38.62,38.68,23500.0,35.7044,35.7321,35.6767,35.7321,23500.0
2015-08-13 12:55:00,38.67,38.74,38.67,38.7,15920.0,35.7229,35.7876,35.7229,35.7506,15920.0
2015-08-13 13:00:00,38.69,38.75,38.68,38.75,9539.0,35.7414,35.7968,35.7321,35.7968,9539.0
2015-08-13 13:05:00,38.75,38.75,38.72,38.73,19856.0,35.7968,35.7968,35.7691,35.7783,19856.0
2015-08-13 13:10:00,38.73,38.75,38.72,38.75,10582.0,35.7783,35.7968,35.7691,35.7968,10582.0
2015-08-13 13:15:00,38.74,38.75,38.68,38.68,12350.0,35.7876,35.7968,35.7321,35.7321,12350.0
2015-08-13 13:20:00,38.68,38.75,38.68,38.74,12922.0,35.7321,35.7968,35.7321,35.7876,12922.0
2015-08-13 13:25:00,38.75,38.75,38.72,38.73,16356.0,35.7968,35.7968,35.7691,35.7783,16356.0
2015-08-13 13:30:00,38.73,38.75,38.73,38.75,12930.0,35.7783,35.7968,35.7783,35.7968,12930.0
2015-08-13 13:35:00,38.75,38.75,38.69,38.7,25645.0,35.7968,35.7968,35.7414,35.7506,25645.0
2015-08-13 13:40:00,38.69,38.7,38.66,38.66,9633.0,35.7414,35.7506,35.7137,35.7137,9633.0
2015-08-13 13:45:00,38.66,38.71,38.66,38.71,22214.0,35.7137,35.7598,35.7137,35.7598,22214.0
2015-08-13 13:50:00,38.7,38.7,38.6,38.62,22196.0,35.7506,35.7506,35.6582,35.6767,22196.0
2015-08-13 13:55:00,38.62,38.66,38.6,38.66,17001.0,35.6767,35.7137,35.6582,35.7137,17001.0
2015-08-13 14:00:00,38.66,38.69,38.64,38.64,42705.0,35.7137,35.7414,35.6952,35.6952,42705.0
2015-08-13 14:05:00,38.64,38.7,38.64,38.69,12198.0,35.6952,35.7506,35.6952,35.7414,12198.0
2015-08-13 14:10:00,38.7,38.7,38.66,38.69,13831.0,35.7506,35.7506,35.7137,35.7414,13831.0
2015-08-13 14:15:00,38.7,38.7,38.67,38.69,17673.0,35.7506,35.7506,35.7229,35.7414,17673.0
2015-08-13 14:20:00,38.7,38.73,38.69,38.72,20119.0,35.7506,35.7783,35.7414,35.7691,20119.0
2015-08-13 14:25:00,38.73,38.74,38.69,38.74,25984.0,35.7783,35.7876,35.7414,35.7876,25984.0
2015-08-13 14:30:00,38.73,38.74,38.73,38.74,7441.0,35.7783,35.7876,35.7783,35.7876,7441.0
2015-08-13 14:35:00,38.74,38.74,38.68,38.7,24100.0,35.7876,35.7876,35.7321,35.7506,24100.0
2015-08-13 14:40:00,38.7,38.7,38.69,38.7,11077.0,35.7506,35.7506,35.7414,35.7506,11077.0
2015-08-13 14:45:00,38.7,38.71,38.69,38.7,18085.0,35.7506,35.7598,35.7414,35.7506,18085.0
2015-08-13 14:50:00,38.7,38.74,38.69,38.74,21748.0,35.7506,35.7876,35.7414,35.7876,21748.0
2015-08-13 14:55:00,38.74,38.76,38.7,38.71,50204.0,35.7876,35.806,35.7506,35.7598,50204.0
2015-08-13 15:00:00,38.7,38.74,38.7,38.71,26224.0,35.7506,35.7876,35.7506,35.7598,26224.0
2015-08-13 15:05:00,38.72,38.72,38.68,38.69,24424.0,35.7691,35.7691,35.7321,35.7414,24424.0
2015-08-13 15:10:00,38.68,38.71,38.65,38.69,23450.0,35.7321,35.7598,35.7044,35.7414,23450.0
2015-08-13 15:15:00,38.69,38.72,38.68,38.68,43672.0,35.7414,35.7691,35.7321,35.7321,43672.0
2015-08-13 15:20:00,38.68,38.69,38.62,38.62,40966.0,35.7321,35.7414,35.6767,35.6767,40966.0
2015-08-13 15:25:00,38.62,38.66,38.62,38.62,37148.0,35.6767,35.7137,35.6767,35.6767,37148.0
2015-08-13 15:30:00,38.62,38.62,38.56,38.58,53062.0,35.6767,35.6767,35.6213,35.6398,53062.0
2015-08-13 15:35:00,38.59,38.62,38.55,38.62,52891.0,35.649,35.6767,35.612,35.6767,52891.0
2015-08-13 15:40:00,38.62,38.63,38.57,38.59,54463.0,35.6767,35.6859,35.6305,35.649,54463.0
2015-08-13 15:45:00,38.6,38.65,38.58,38.64,76523.0,35.6582,35.7044,35.6398,35.6952,76523.0
2015-08-13 15:50:00,38.64,38.65,38.56,38.59,136325.0,35.6952,35.7044,35.6213,35.649,136325.0
2015-08-13 15:55:00,38.6,38.6,38.54,38.56,125690.0,35.6582,35.6582,35.6028,35.6213,125690.0
2015-08-14 09:30:00,38.62,38.7,38.58,38.67,28678.0,35.6767,35.7506,35.6398,35.7229,28678.0
2015-08-14 09:35:00,38.68,38.7,38.65,38.65,30965.0,35.7321,35.7506,35.7044,35.7044,30965.0
2015-08-14 09:40:00,38.64,38.68,38.58,38.65,16430.0,35.6952,35.7321,35.6398,35.7044,16430.0
2015-08-14 09:45:00,38.64,38.65,38.59,38.6,19892.0,35.6952,35.7044,35.649,35.6582,19892.0
2015-08-14 09:50:00,38.61,38.71,38.61,38.7,15121.0,35.6675,35.7598,35.6675,35.7506,15121.0
2015-08-14 09:55:00,38.7,38.7,38.65,38.66,10340.0,35.7506,35.7506,35.7044,35.7137,10340.0
2015-08-14 10:00:00,38.66,38.73,38.65,38.71,22544.0,35.7137,35.7783,35.7044,35.7598,22544.0
2015-08-14 10:05:00,38.72,38.73,38.66,38.68,16978.0,35.7691,35.7783,35.7137,35.7321,16978.0
2015-08-14 10:10:00,38.69,38.7,38.66,38.7,29636.0,35.7414,35.7506,35.7137,35.7506,29636.0
2015-08-14 10:15:00,38.69,38.72,38.68,38.72,15772.0,35.7414,35.7691,35.7321,35.7691,15772.0
2015-08-14 10:20:00,38.72,38.73,38.69,38.72,26662.0,35.7691,35.7783,35.7414,35.7691,26662.0
2015-08-14 10:25:00,38.72,38.72,38.67,38.67,37151.0,35.7691,35.7691,35.7229,35.7229,37151.0
2015-08-14 10:30:00,38.66,38.67,38.62,38.63,16740.0,35.7137,35.7229,35.6767,35.6859,16740.0
2015-08-14 10:35:00,38.62,38.63,38.61,38.63,18761.0,35.6767,35.6859,35.6675,35.6859,18761.0
2015-08-14 10:40:00,38.62,38.63,38.61,38.62,23599.0,35.6767,35.6859,35.6675,35.6767,23599.0
2015-08-14 10:45:00,38.61,38.62,38.52,38.52,36410.0,35.6675,35.6767,35.5843,35.5843,36410.0
2015-08-14 10:50:00,38.52,38.55,38.52,38.52,16152.0,35.5843,35.612,35.5843,35.5843,16152.0
2015-08-14 10:55:00,38.52,38.54,38.48,38.48,34268.0,35.5843,35.6028,35.5474,35.5474,34268.0
2015-08-14 11:00:00,38.49,38.5,38.46,38.48,28847.0,35.5566,35.5659,35.5289,35.5474,28847.0
2015-08-14 11:05:00,38.48,38.49,38.4,38.41,31068.0,35.5474,35.5566,35.4735,35.4827,31068.0
2015-08-14 11:10:00,38.4,38.45,38.4,38.43,32909.0,35.4735,35.5197,35.4735,35.5012,32909.0
2015-08-14 11:15:00,38.43,38.43,38.39,38.41,21908.0,35.5012,35.5012,35.4642,35.4827,21908.0
2015-08-14 11:20:00,38.41,38.44,38.41,38.41,20662.0,35.4827,35.5104,35.4827,35.4827,20662.0
2015-08-14 11:25:00,38.41,38.42,38.37,38.4,36450.0,35.4827,35.4919,35.4458,35.4735,36450.0
2015-08-14 11:30:00,38.4,38.42,38.37,38.41,38845.0,35.4735,35.4919,35.4458,35.4827,38845.0
2015-08-14 11:35:00,38.41,38.51,38.41,38.49,88000.0,35.4827,35.5751,35.4827,35.5566,88000.0
2015-08-14 11:40:00,38.49,38.55,38.46,38.55,46989.0,35.5566,35.612,35.5289,35.612,46989.0
2015-08-14 11:45:00,38.54,38.55,38.49,38.5,41051.0,35.6028,35.612,35.5566,35.5659,41051.0
2015-08-14 11:50:00,38.5,38.51,38.47,38.5,33433.0,35.5659,35.5751,35.5381,35.5659,33433.0
2015-08-14 11:55:00,38.51,38.56,38.5,38.55,30300.0,35.5751,35.6213,35.5659,35.612,30300.0
2015-08-14 12:00:00,38.55,38.63,38.5,38.55,90317.0,35.612,35.6859,35.5659,35.612,90317.0
2015-08-14 12:05:00,38.56,38.62,38.44,38.45,65785.0,35.6213,35.6767,35.5104,35.5197,65785.0
2015-08-14 12:10:00,38.45,38.45,38.39,38.4,19497.0,35.5197,35.5197,35.4642,35.4735,19497.0
2015-08-14 12:15:00,38.4,38.45,38.38,38.45,15756.0,35.4735,35.5197,35.455,35.5197,15756.0
2015-08-14 12:20:00,38.45,38.46,38.42,38.45,24925.0,35.5197,35.5289,35.4919,35.5197,24925.0
2015-08-14 12:25:00,38.45,38.5,38.44,38.5,21384.0,35.5197,35.5659,35.5104,35.5659,21384.0
2015-08-14 12:30:00,38.5,38.5,38.49,38.49,9194.0,35.5659,35.5659,35.5566,35.5566,9194.0
2015-08-14 12:35:00,38.5,38.5,38.43,38.44,34138.0,35.5659,35.5659,35.5012,35.5104,34138.0
2015-08-14 12:40:00,38.44,38.48,38.42,38.45,23748.0,35.5104,35.5474,35.4919,35.5197,23748.0
2015-08-14 12:45:00,38.45,38.45,38.38,38.39,18861.0,35.5197,35.5197,35.455,35.4642,18861.0
2015-08-14 12:50:00,38.38,38.38,38.32,38.34,52336.0,35.455,35.455,35.3996,35.418,52336.0
2015-08-14 12:55:00,38.34,38.4,38.34,38.4,7111.0,35.418,35.4735,35.418,35.4735,7111.0
2015-08-14 13:00:00,38.4,38.4,38.37,38.38,14082.0,35.4735,35.4735,35.4458,35.455,14082.0
2015-08-14 13:05:00,38.39,38.42,38.38,38.41,9291.0,35.4642,35.4919,35.455,35.4827,9291.0
2015-08-14 13:10:00,38.41,38.54,38.39,38.53,38643.0,35.4827,35.6028,35.4642,35.5936,38643.0
2015-08-14 13:15:00,38.54,38.6,38.51,38.53,29088.0,35.6028,35.6582,35.5751,35.5936,29088.0
2015-08-14 13:20:00,38.53,38.54,38.46,38.49,24012.0,35.5936,35.6028,35.5289,35.5566,24012.0
2015-08-14 13:25:00,38.48,38.49,38.47,38.48,19062.0,35.5474,35.5566,35.5381,35.5474,19062.0
2015-08-14 13:30:00,38.47,38.48,38.47,38.47,19678.0,35.5381,35.5474,35.5381,35.5381,19678.0
2015-08-14 13:35:00,38.48,38.48,38.47,38.47,6502.0,35.5474,35.5474,35.5381,35.5381,6502.0
2015-08-14 13:40:00,38.48,38.49,38.43,38.43,56790.0,35.5474,35.5566,35.5012,35.5012,56790.0
2015-08-14 13:45:00,38.44,38.47,38.43,38.47,16817.0,35.5104,35.5381,35.5012,35.5381,16817.0
2015-08-14 13:50:00,38.47,38.49,38.46,38.49,22507.0,35.5381,35.5566,35.5289,35.5566,22507.0
2015-08-14 13:55:00,38.48,38.49,38.46,38.48,25423.0,35.5474,35.5566,35.5289,35.5474,25423.0
2015-08-14 14:00:00,38.48,38.51,38.47,38.51,16707.0,35.5474,35.5751,35.5381,35.5751,16707.0
2015-08-14 14:05:00,38.51,38.51,38.5,38.51,5884.0,35.5751,35.5751,35.5659,35.5751,5884.0
2015-08-14 14:10:00,38.51,38.59,38.5,38.59,23660.0,35.5751,35.649,35.5659,35.649,23660.0
2015-08-14 14:15:00,38.59,38.6,38.58,38.59,16191.0,35.649,35.6582,35.6398,35.649,16191.0
2015-08-14 14:20:00,38.59,38.59,38.54,38.55,29748.0,35.649,35.649,35.6028,35.612,29748.0
2015-08-14 14:25:00,38.55,38.55,38.51,38.51,29300.0,35.612,35.612,35.5751,35.5751,29300.0
2015-08-14 14:30:00,38.52,38.53,38.47,38.52,36584.0,35.5843,35.5936,35.5381,35.5843,36584.0
2015-08-14 14:35:00,38.52,38.54,38.51,38.54,16185.0,35.5843,35.6028,35.5751,35.6028,16185.0
2015-08-14 14:40:00,38.53,38.55,38.5,38.5,35552.0,35.5936,35.612,35.5659,35.5659,35552.0
2015-08-14 14:45:00,38.51,38.51,38.5,38.5,5340.0,35.5751,35.5751,35.5659,35.5659,5340.0
2015-08-14 14:50:00,38.5,38.52,38.5,38.52,15510.0,35.5659,35.5843,35.5659,35.5843,15510.0
2015-08-14 14:55:00,38.52,38.54,38.5,38.54,29369.0,35.5843,35.6028,35.5659,35.6028,29369.0
2015-08-14 15:00:00,38.54,38.59,38.53,38.59,17826.0,35.6028,35.649,35.5936,35.649,17826.0
2015-08-14 15:05:00,38.59,38.61,38.58,38.61,14337.0,35.649,35.6675,35.6398,35.6675,14337.0
2015-08-14 15:10:00,38.61,38.61,38.59,38.61,25650.0,35.6675,35.6675,35.649,35.6675,25650.0
2015-08-14 15:15:00,38.61,38.65,38.6,38.65,22914.0,35.6675,35.7044,35.6582,35.7044,22914.0
2015-08-14 15:20:00,38.65,38.67,38.64,38.66,22983.0,35.7044,35.7229,35.6952,35.7137,22983.0
2015-08-14 15:25:00,38.66,38.67,38.64,38.64,37743.0,35.7137,35.7229,35.6952,35.6952,37743.0
2015-08-14 15:30:00,38.65,38.65,38.61,38.61,34986.0,35.7044,35.7044,35.6675,35.6675,34986.0
2015-08-14 15:35:00,38.61,38.62,38.59,38.59,37982.0,35.6675,35.6767,35.649,35.649,37982.0
2015-08-14 15:40:00,38.59,38.62,38.58,38.62,60561.0,35.649,35.6767,35.6398,35.6767,60561.0
2015-08-14 15:45:00,38.62,38.64,38.61,38.63,79478.0,35.6767,35.6952,35.6675,35.6859,79478.0
2015-08-14 15:50:00,38.63,38.64,38.63,38.64,73539.0,35.6859,35.6952,35.6859,35.6952,73539.0
2015-08-14 15:55:00,38.64,38.65,38.63,38.64,192410.0,35.6952,35.7044,35.6859,35.6952,192410.0
2015-08-17 09:30:00,38.36,38.37,38.22,38.26,53886.0,35.4365,35.4458,35.3072,35.3441,53886.0
2015-08-17 09:35:00,38.26,38.47,38.12,38.44,60824.0,35.3441,35.5381,35.2148,35.5104,60824.0
2015-08-17 09:40:00,38.43,38.47,38.32,38.36,29414.0,35.5012,35.5381,35.3996,35.4365,29414.0
2015-08-17 09:45:00,38.35,38.39,38.32,38.39,26725.0,35.4273,35.4642,35.3996,35.4642,26725.0
2015-08-17 09:50:00,38.38,38.48,38.35,38.48,19645.0,35.455,35.5474,35.4273,35.5474,19645.0
2015-08-17 09:55:00,38.48,38.54,38.44,38.45,27460.0,35.5474,35.6028,35.5104,35.5197,27460.0
2015-08-17 10:00:00,38.44,38.49,38.42,38.49,36100.0,35.5104,35.5566,35.4919,35.5566,36100.0
2015-08-17 10:05:00,38.49,38.6,38.47,38.58,44839.0,35.5566,35.6582,35.5381,35.6398,44839.0
2015-08-17 10:10:00,38.6,38.64,38.56,38.64,23802.0,35.6582,35.6952,35.6213,35.6952,23802.0
2015-08-17 10:15:00,38.64,38.69,38.62,38.66,26845.0,35.6952,35.7414,35.6767,35.7137,26845.0
2015-08-17 10:20:00,38.66,38.69,38.62,38.64,22671.0,35.7137,35.7414,35.6767,35.6952,22671.0
2015-08-17 10:25:00,38.63,38.64,38.53,38.54,30321.0,35.6859,35.6952,35.5936,35.6028,30321.0
2015-08-17 10:30:00,38.54,38.58,38.53,38.54,29864.0,35.6028,35.6398,35.5936,35.6028,29864.0
2015-08-17 10:35:00,38.54,38.54,38.47,38.49,28826.0,35.6028,35.6028,35.5381,35.5566,28826.0
2015-08-17 10:40:00,38.49,38.56,38.48,38.55,36624.0,35.5566,35.6213,35.5474,35.612,36624.0
2015-08-17 10:45:00,38.56,38.59,38.54,38.55,154863.0,35.6213,35.649,35.6028,35.612,154863.0
2015-08-17 10:50:00,38.55,38.67,38.54,38.67,193228.0,35.612,35.7229,35.6028,35.7229,193228.0
2015-08-17 10:55:00,38.67,38.73,38.67,38.69,24565.0,35.7229,35.7783,35.7229,35.7414,24565.0
2015-08-17 11:00:00,38.69,38.77,38.68,38.72,37719.0,35.7414,35.8153,35.7321,35.7691,37719.0
2015-08-17 11:05:00,38.73,38.76,38.7,38.73,41585.0,35.7783,35.806,35.7506,35.7783,41585.0
2015-08-17 11:10:00,38.73,38.73,38.53,38.69,67010.0,35.7783,35.7783,35.5936,35.7414,67010.0
2015-08-17 11:15:00,38.69,38.69,38.62,38.63,25944.0,35.7414,35.7414,35.6767,35.6859,25944.0
2015-08-17 11:20:00,38.63,38.66,38.6,38.61,30439.0,35.6859,35.7137,35.6582,35.6675,30439.0
2015-08-17 11:25:00,38.61,38.62,38.57,38.58,24443.0,35.6675,35.6767,35.6305,35.6398,24443.0
2015-08-17 11:30:00,38.59,38.66,38.58,38.65,17548.0,35.649,35.7137,35.6398,35.7044,17548.0
2015-08-17 11:35:00,38.65,38.67,38.61,38.65,25778.0,35.7044,35.7229,35.6675,35.7044,25778.0
2015-08-17 11:40:00,38.65,38.66,38.62,38.63,17138.0,35.7044,35.7137,35.6767,35.6859,17138.0
2015-08-17 11:45:00,38.63,38.66,38.63,38.65,22151.0,35.6859,35.7137,35.6859,35.7044,22151.0
2015-08-17 11:50:00,38.66,38.67,38.63,38.63,14360.0,35.7137,35.7229,35.6859,35.6859,14360.0
2015-08-17 11:55:00,38.64,38.66,38.62,38.66,14467.0,35.6952,35.7137,35.6767,35.7137,14467.0
2015-08-17 12:00:00,38.66,38.68,38.64,38.66,23923.0,35.7137,35.7321,35.6952,35.7137,23923.0
2015-08-17 12:05:00,38.66,38.75,38.65,38.74,30224.0,35.7137,35.7968,35.7044,35.7876,30224.0
2015-08-17 12:10:00,38.74,38.77,38.74,38.74,12402.0,35.7876,35.8153,35.7876,35.7876,12402.0
2015-08-17 12:15:00,38.74,38.77,38.74,38.74,12847.0,35.7876,35.8153,35.7876,35.7876,12847.0
2015-08-17 12:20:00,38.73,38.75,38.73,38.75,22059.0,35.7783,35.7968,35.7783,35.7968,22059.0
2015-08-17 12:25:00,38.75,38.77,38.72,38.72,15444.0,35.7968,35.8153,35.7691,35.7691,15444.0
2015-08-17 12:30:00,38.73,38.75,38.71,38.72,16069.0,35.7783,35.7968,35.7598,35.7691,16069.0
2015-08-17 12:35:00,38.71,38.74,38.7,38.73,26335.0,35.7598,35.7876,35.7506,35.7783,26335.0
2015-08-17 12:40:00,38.73,38.74,38.7,38.74,37929.0,35.7783,35.7876,35.7506,35.7876,37929.0
2015-08-17 12:45:00,38.74,38.78,38.72,38.74,144320.0,35.7876,35.8245,35.7691,35.7876,144320.0
2015-08-17 12:50:00,38.73,38.9,38.73,38.88,56790.0,35.7783,35.9354,35.7783,35.9169,56790.0
2015-08-17 12:55:00,38.89,38.91,38.85,38.86,132397.0,35.9261,35.9446,35.8892,35.8984,132397.0
2015-08-17 13:00:00,38.86,38.86,38.76,38.81,54085.0,35.8984,35.8984,35.806,35.8522,54085.0
2015-08-17 13:05:00,38.8,38.83,38.79,38.83,22436.0,35.843,35.8707,35.8337,35.8707,22436.0
2015-08-17 13:10:00,38.83,38.94,38.82,38.93,30532.0,35.8707,35.9723,35.8615,35.9631,30532.0
2015-08-17 13:15:00,38.94,38.96,38.92,38.93,23790.0,35.9723,35.9908,35.9538,35.9631,23790.0
2015-08-17 13:20:00,38.93,38.96,38.92,38.96,27492.0,35.9631,35.9908,35.9538,35.9908,27492.0
2015-08-17 13:25:00,38.96,39.02,38.95,38.99,57658.0,35.9908,36.0462,35.9816,36.0185,57658.0
2015-08-17 13:30:00,38.99,38.99,38.92,38.95,37979.0,36.0185,36.0185,35.9538,35.9816,37979.0
2015-08-17 13:35:00,38.95,38.97,38.94,38.95,23526.0,35.9816,36.0,35.9723,35.9816,23526.0
2015-08-17 13:40:00,38.94,38.95,38.9,38.9,35749.0,35.9723,35.9816,35.9354,35.9354,35749.0
2015-08-17 13:45:00,38.9,38.92,38.88,38.89,28152.0,35.9354,35.9538,35.9169,35.9261,28152.0
2015-08-17 13:50:00,38.89,38.9,38.88,38.88,10412.0,35.9261,35.9354,35.9169,35.9169,10412.0
2015-08-17 13:55:00,38.89,38.9,38.88,38.88,10117.0,35.9261,35.9354,35.9169,35.9169,10117.0
2015-08-17 14:00:00,38.87,38.89,38.87,38.88,13409.0,35.9077,35.9261,35.9077,35.9169,13409.0
2015-08-17 14:05:00,38.89,38.89,38.76,38.76,36181.0,35.9261,35.9261,35.806,35.806,36181.0
2015-08-17 14:10:00,38.76,38.77,38.66,38.66,39922.0,35.806,35.8153,35.7137,35.7137,39922.0
2015-08-17 14:15:00,38.66,38.7,38.66,38.66,32107.0,35.7137,35.7506,35.7137,35.7137,32107.0
2015-08-17 14:20:00,38.67,38.67,38.63,38.63,24596.0,35.7229,35.7229,35.6859,35.6859,24596.0
2015-08-17 14:25:00,38.63,38.64,38.6,38.6,19425.0,35.6859,35.6952,35.6582,35.6582,19425.0
2015-08-17 14:30:00,38.6,38.67,38.57,38.67,60017.0,35.6582,35.7229,35.6305,35.7229,60017.0
2015-08-17 14:35:00,38.67,38.78,38.66,38.77,33000.0,35.7229,35.8245,35.7137,35.8153,33000.0
2015-08-17 14:40:00,38.78,38.81,38.77,38.78,28702.0,35.8245,35.8522,35.8153,35.8245,28702.0
2015-08-17 14:45:00,38.78,38.8,38.71,38.74,37460.0,35.8245,35.843,35.7598,35.7876,37460.0
2015-08-17 14:50:00,38.74,38.78,38.68,38.74,42682.0,35.7876,35.8245,35.7321,35.7876,42682.0
2015-08-17 14:55:00,38.74,38.81,38.74,38.8,24400.0,35.7876,35.8522,35.7876,35.843,24400.0
2015-08-17 15:00:00,38.8,38.87,38.79,38.85,37685.0,35.843,35.9077,35.8337,35.8892,37685.0
2015-08-17 15:05:00,38.85,38.85,38.8,38.8,30663.0,35.8892,35.8892,35.843,35.843,30663.0
2015-08-17 15:10:00,38.8,38.81,38.73,38.73,39451.0,35.843,35.8522,35.7783,35.7783,39451.0
2015-08-17 15:15:00,38.73,38.78,38.71,38.77,44395.0,35.7783,35.8245,35.7598,35.8153,44395.0
2015-08-17 15:20:00,38.78,38.79,38.76,38.79,34643.0,35.8245,35.8337,35.806,35.8337,34643.0
2015-08-17 15:25:00,38.79,38.8,38.74,38.76,33577.0,35.8337,35.843,35.7876,35.806,33577.0
2015-08-17 15:30:00,38.76,38.81,38.73,38.81,54121.0,35.806,35.8522,35.7783,35.8522,54121.0
2015-08-17 15:35:00,38.82,38.82,38.79,38.8,35888.0,35.8615,35.8615,35.8337,35.843,35888.0
2015-08-17 15:40:00,38.81,38.83,38.79,38.83,43733.0,35.8522,35.8707,35.8337,35.8707,43733.0
2015-08-17 15:45:00,38.83,38.86,38.82,38.86,30885.0,35.8707,35.8984,35.8615,35.8984,30885.0
2015-08-17 15:50:00,38.85,38.85,38.84,38.84,75630.0,35.8892,35.8892,35.8799,35.8799,75630.0
2015-08-17 15:55:00,38.85,38.88,38.81,38.82,138702.0,35.8892,35.9169,35.8522,35.8615,138702.0
2015-08-18 09:30:00,39.11,40.35,39.11,40.0,185798.0,36.1294,37.2749,36.1294,36.9515,185798.0
2015-08-18 09:35:00,39.99,40.28,39.68,39.74,159019.0,36.9423,37.2102,36.6559,36.7113,159019.0
2015-08-18 09:40:00,39.73,39.95,39.73,39.76,68611.0,36.7021,36.9053,36.7021,36.7298,68611.0
2015-08-18 09:45:00,39.77,39.92,39.7,39.83,58673.0,36.7391,36.8776,36.6744,36.7945,58673.0
2015-08-18 09:50:00,39.83,40.08,39.82,39.99,88397.0,36.7945,37.0254,36.7853,36.9423,88397.0
2015-08-18 09:55:00,40.0,40.24,39.94,40.22,269422.0,36.9515,37.1732,36.8961,37.1548,269422.0
2015-08-18 10:00:00,40.22,40.27,40.1,40.15,148338.0,37.1548,37.201,37.0439,37.0901,148338.0
2015-08-18 10:05:00,40.15,40.28,40.04,40.16,430981.0,37.0901,37.2102,36.9885,37.0993,430981.0
2015-08-18 10:10:00,40.16,40.2,39.73,39.76,195306.0,37.0993,37.1363,36.7021,36.7298,195306.0
2015-08-18 10:15:00,39.75,40.0,39.54,39.58,164797.0,36.7206,36.9515,36.5266,36.5635,164797.0
2015-08-18 10:20:00,39.58,39.89,39.58,39.74,77687.0,36.5635,36.8499,36.5635,36.7113,77687.0
2015-08-18 10:25:00,39.74,39.82,39.73,39.75,86347.0,36.7113,36.7853,36.7021,36.7206,86347.0
2015-08-18 10:30:00,39.75,39.79,39.7,39.76,108282.0,36.7206,36.7575,36.6744,36.7298,108282.0
2015-08-18 10:35:00,39.76,39.86,39.7,39.7,127168.0,36.7298,36.8222,36.6744,36.6744,127168.0
2015-08-18 10:40:00,39.71,39.75,39.7,39.7,61220.0,36.6836,36.7206,36.6744,36.6744,61220.0
2015-08-18 10:45:00,39.7,39.74,39.69,39.71,55675.0,36.6744,36.7113,36.6652,36.6836,55675.0
2015-08-18 10:50:00,39.7,39.81,39.7,39.79,52074.0,36.6744,36.776,36.6744,36.7575,52074.0
2015-08-18 10:55:00,39.8,39.81,39.74,39.75,71666.0,36.7668,36.776,36.7113,36.7206,71666.0
2015-08-18 11:00:00,39.74,39.74,39.63,39.66,40577.0,36.7113,36.7113,36.6097,36.6374,40577.0
2015-08-18 11:05:00,39.66,39.69,39.6,39.63,56287.0,36.6374,36.6652,36.582,36.6097,56287.0
2015-08-18 11:10:00,39.64,39.65,39.6,39.62,25960.0,36.619,36.6282,36.582,36.6005,25960.0
2015-08-18 11:15:00,39.62,39.62,39.5,39.53,55050.0,36.6005,36.6005,36.4896,36.5174,55050.0
2015-08-18 11:20:00,39.52,39.53,39.41,39.42,95554.0,36.5081,36.5174,36.4065,36.4157,95554.0
2015-08-18 11:25:00,39.41,39.67,39.38,39.57,95832.0,36.4065,36.6467,36.3788,36.5543,95832.0
2015-08-18 11:30:00,39.59,39.59,39.48,39.51,24629.0,36.5728,36.5728,36.4712,36.4989,24629.0
2015-08-18 11:35:00,39.51,39.52,39.43,39.43,25892.0,36.4989,36.5081,36.425,36.425,25892.0
2015-08-18 11:40:00,39.42,39.5,39.41,39.49,29486.0,36.4157,36.4896,36.4065,36.4804,29486.0
2015-08-18 11:45:00,39.48,39.49,39.33,39.38,51458.0,36.4712,36.4804,36.3326,36.3788,51458.0
2015-08-18 11:50:00,39.38,39.39,39.33,39.33,73298.0,36.3788,36.388,36.3326,36.3326,73298.0
2015-08-18 11:55:00,39.34,39.36,39.31,39.36,26117.0,36.3418,36.3603,36.3141,36.3603,26117.0
2015-08-18 12:00:00,39.36,39.37,39.29,39.29,16243.0,36.3603,36.3695,36.2956,36.2956,16243.0
2015-08-18 12:05:00,39.29,39.33,39.23,39.23,43748.0,36.2956,36.3326,36.2402,36.2402,43748.0
2015-08-18 12:10:00,39.23,39.25,39.09,39.14,89620.0,36.2402,36.2587,36.1109,36.1571,89620.0
2015-08-18 12:15:00,39.15,39.15,39.04,39.08,65833.0,36.1663,36.1663,36.0647,36.1016,65833.0
2015-08-18 12:20:00,39.07,39.1,39.06,39.07,24655.0,36.0924,36.1201,36.0832,36.0924,24655.0
2015-08-18 12:25:00,39.07,39.14,39.06,39.07,28819.0,36.0924,36.1571,36.0832,36.0924,28819.0
2015-08-18 12:30:00,39.07,39.18,39.07,39.18,27750.0,36.0924,36.194,36.0924,36.194,27750.0
2015-08-18 12:35:00,39.18,39.21,39.11,39.11,39127.0,36.194,36.2217,36.1294,36.1294,39127.0
2015-08-18 12:40:00,39.12,39.15,39.09,39.15,36568.0,36.1386,36.1663,36.1109,36.1663,36568.0
2015-08-18 12:45:00,39.16,39.21,39.13,39.18,69873.0,36.1756,36.2217,36.1478,36.194,69873.0
2015-08-18 12:50:00,39.18,39.18,39.1,39.11,65391.0,36.194,36.194,36.1201,36.1294,65391.0
2015-08-18 12:55:00,39.1,39.16,39.1,39.15,68693.0,36.1201,36.1756,36.1201,36.1663,68693.0
2015-08-18 13:00:00,39.15,39.17,39.1,39.17,64263.0,36.1663,36.1848,36.1201,36.1848,64263.0
2015-08-18 13:05:00,39.17,39.23,39.17,39.2,33483.0,36.1848,36.2402,36.1848,36.2125,33483.0
2015-08-18 13:10:00,39.2,39.2,39.15,39.16,27453.0,36.2125,36.2125,36.1663,36.1756,27453.0
2015-08-18 13:15:00,39.16,39.16,39.15,39.15,9259.0,36.1756,36.1756,36.1663,36.1663,9259.0
2015-08-18 13:20:00,39.15,39.16,39.11,39.12,39071.0,36.1663,36.1756,36.1294,36.1386,39071.0
2015-08-18 13:25:00,39.12,39.12,39.11,39.11,5559.0,36.1386,36.1386,36.1294,36.1294,5559.0
2015-08-18 13:30:00,39.12,39.12,39.1,39.1,11266.0,36.1386,36.1386,36.1201,36.1201,11266.0
2015-08-18 13:35:00,39.11,39.17,39.1,39.17,37387.0,36.1294,36.1848,36.1201,36.1848,37387.0
2015-08-18 13:40:00,39.17,39.28,39.17,39.28,25052.0,36.1848,36.2864,36.1848,36.2864,25052.0
2015-08-18 13:45:00,39.27,39.28,39.19,39.19,68210.0,36.2772,36.2864,36.2033,36.2033,68210.0
2015-08-18 13:50:00,39.2,39.2,39.1,39.13,47199.0,36.2125,36.2125,36.1201,36.1478,47199.0
2015-08-18 13:55:00,39.12,39.14,39.09,39.13,23308.0,36.1386,36.1571,36.1109,36.1478,23308.0
2015-08-18 14:00:00,39.14,39.14,39.09,39.09,17431.0,36.1571,36.1571,36.1109,36.1109,17431.0
2015-08-18 14:05:00,39.09,39.12,39.06,39.11,33642.0,36.1109,36.1386,36.0832,36.1294,33642.0
2015-08-18 14:10:00,39.11,39.12,39.08,39.09,35119.0,36.1294,36.1386,36.1016,36.1109,35119.0
2015-08-18 14:15:00,39.1,39.12,39.07,39.12,30148.0,36.1201,36.1386,36.0924,36.1386,30148.0
2015-08-18 14:20:00,39.13,39.19,39.12,39.16,28985.0,36.1478,36.2033,36.1386,36.1756,28985.0
2015-08-18 14:25:00,39.16,39.25,39.16,39.25,28927.0,36.1756,36.2587,36.1756,36.2587,28927.0
2015-08-18 14:30:00,39.24,39.25,39.21,39.22,32000.0,36.2495,36.2587,36.2217,36.231,32000.0
2015-08-18 14:35:00,39.21,39.22,39.18,39.19,29398.0,36.2217,36.231,36.194,36.2033,29398.0
2015-08-18 14:40:00,39.19,39.19,39.13,39.15,21227.0,36.2033,36.2033,36.1478,36.1663,21227.0
2015-08-18 14:45:00,39.14,39.18,39.12,39.16,42849.0,36.1571,36.194,36.1386,36.1756,42849.0
2015-08-18 14:50:00,39.16,39.19,39.12,39.18,37245.0,36.1756,36.2033,36.1386,36.194,37245.0
2015-08-18 14:55:00,39.19,39.19,39.13,39.13,54079.0,36.2033,36.2033,36.1478,36.1478,54079.0
2015-08-18 15:00:00,39.14,39.14,39.11,39.12,26924.0,36.1571,36.1571,36.1294,36.1386,26924.0
2015-08-18 15:05:00,39.12,39.14,39.1,39.12,47619.0,36.1386,36.1571,36.1201,36.1386,47619.0
2015-08-18 15:10:00,39.13,39.14,39.08,39.1,32717.0,36.1478,36.1571,36.1016,36.1201,32717.0
2015-08-18 15:15:00,39.1,39.1,39.09,39.09,13602.0,36.1201,36.1201,36.1109,36.1109,13602.0
2015-08-18 15:20:00,39.1,39.16,39.09,39.16,48111.0,36.1201,36.1756,36.1109,36.1756,48111.0
2015-08-18 15:25:00,39.16,39.18,39.1,39.11,91100.0,36.1756,36.194,36.1201,36.1294,91100.0
2015-08-18 15:30:00,39.12,39.16,39.06,39.15,215471.0,36.1386,36.1756,36.0832,36.1663,215471.0
2015-08-18 15:35:00,39.14,39.15,39.11,39.12,80810.0,36.1571,36.1663,36.1294,36.1386,80810.0
2015-08-18 15:40:00,39.12,39.15,39.1,39.14,281938.0,36.1386,36.1663,36.1201,36.1571,281938.0
2015-08-18 15:45:00,39.13,39.13,39.09,39.12,174701.0,36.1478,36.1478,36.1109,36.1386,174701.0
2015-08-18 15:50:00,39.11,39.11,39.01,39.03,294468.0,36.1294,36.1294,36.037,36.0555,294468.0
2015-08-18 15:55:00,39.02,39.07,39.0,39.01,353618.0,36.0462,36.0924,36.0277,36.037,353618.0
2015-08-19 09:30:00,38.69,38.73,38.55,38.55,51648.0,35.7414,35.7783,35.612,35.612,51648.0
2015-08-19 09:35:00,38.53,38.71,38.51,38.55,48649.0,35.5936,35.7598,35.5751,35.612,48649.0
2015-08-19 09:40:00,38.54,38.57,38.44,38.57,45307.0,35.6028,35.6305,35.5104,35.6305,45307.0
2015-08-19 09:45:00,38.58,38.61,38.55,38.55,38870.0,35.6398,35.6675,35.612,35.612,38870.0
2015-08-19 09:50:00,38.55,38.58,38.55,38.55,53107.0,35.612,35.6398,35.612,35.612,53107.0
2015-08-19 09:55:00,38.55,38.58,38.53,38.55,52464.0,35.612,35.6398,35.5936,35.612,52464.0
2015-08-19 10:00:00,38.56,38.66,38.45,38.6,56274.0,35.6213,35.7137,35.5197,35.6582,56274.0
2015-08-19 10:05:00,38.62,38.71,38.59,38.7,32743.0,35.6767,35.7598,35.649,35.7506,32743.0
2015-08-19 10:10:00,38.7,38.7,38.57,38.57,22901.0,35.7506,35.7506,35.6305,35.6305,22901.0
2015-08-19 10:15:00,38.57,38.62,38.5,38.62,28342.0,35.6305,35.6767,35.5659,35.6767,28342.0
2015-08-19 10:20:00,38.61,38.62,38.59,38.6,7817.0,35.6675,35.6767,35.649,35.6582,7817.0
2015-08-19 10:25:00,38.59,38.6,38.56,38.59,13047.0,35.649,35.6582,35.6213,35.649,13047.0
2015-08-19 10:30:00,38.59,38.59,38.47,38.49,24915.0,35.649,35.649,35.5381,35.5566,24915.0
2015-08-19 10:35:00,38.5,38.5,38.41,38.43,11519.0,35.5659,35.5659,35.4827,35.5012,11519.0
2015-08-19 10:40:00,38.43,38.46,38.38,38.45,45526.0,35.5012,35.5289,35.455,35.5197,45526.0
2015-08-19 10:45:00,38.45,38.46,38.37,38.46,27409.0,35.5197,35.5289,35.4458,35.5289,27409.0
2015-08-19 10:50:00,38.47,38.53,38.46,38.48,44310.0,35.5381,35.5936,35.5289,35.5474,44310.0
2015-08-19 10:55:00,38.48,38.67,38.47,38.66,79738.0,35.5474,35.7229,35.5381,35.7137,79738.0
2015-08-19 11:00:00,38.65,38.66,38.59,38.63,26391.0,35.7044,35.7137,35.649,35.6859,26391.0
2015-08-19 11:05:00,38.63,38.67,38.62,38.66,18346.0,35.6859,35.7229,35.6767,35.7137,18346.0
2015-08-19 11:10:00,38.66,38.7,38.61,38.61,74151.0,35.7137,35.7506,35.6675,35.6675,74151.0
2015-08-19 11:15:00,38.61,38.62,38.5,38.51,24740.0,35.6675,35.6767,35.5659,35.5751,24740.0
2015-08-19 11:20:00,38.51,38.56,38.51,38.55,10409.0,35.5751,35.6213,35.5751,35.612,10409.0
2015-08-19 11:25:00,38.55,38.56,38.47,38.53,17901.0,35.612,35.6213,35.5381,35.5936,17901.0
2015-08-19 11:30:00,38.52,38.53,38.41,38.43,24163.0,35.5843,35.5936,35.4827,35.5012,24163.0
2015-08-19 11:35:00,38.44,38.49,38.43,38.48,16011.0,35.5104,35.5566,35.5012,35.5474,16011.0
2015-08-19 11:40:00,38.49,38.49,38.42,38.42,16589.0,35.5566,35.5566,35.4919,35.4919,16589.0
2015-08-19 11:45:00,38.41,38.42,38.34,38.34,20149.0,35.4827,35.4919,35.418,35.418,20149.0
2015-08-19 11:50:00,38.33,38.36,38.3,38.36,18126.0,35.4088,35.4365,35.3811,35.4365,18126.0
2015-08-19 11:55:00,38.36,38.46,38.36,38.46,17840.0,35.4365,35.5289,35.4365,35.5289,17840.0
2015-08-19 12:00:00,38.45,38.51,38.45,38.48,12912.0,35.5197,35.5751,35.5197,35.5474,12912.0
2015-08-19 12:05:00,38.48,38.54,38.46,38.54,10235.0,35.5474,35.6028,35.5289,35.6028,10235.0
2015-08-19 12:10:00,38.54,38.57,38.5,38.5,9460.0,35.6028,35.6305,35.5659,35.5659,9460.0
2015-08-19 12:15:00,38.5,38.5,38.42,38.44,10424.0,35.5659,35.5659,35.4919,35.5104,10424.0
2015-08-19 12:20:00,38.44,38.46,38.41,38.45,12424.0,35.5104,35.5289,35.4827,35.5197,12424.0
2015-08-19 12:25:00,38.45,38.51,38.45,38.5,7389.0,35.5197,35.5751,35.5197,35.5659,7389.0
2015-08-19 12:30:00,38.5,38.54,38.49,38.54,7600.0,35.5659,35.6028,35.5566,35.6028,7600.0
2015-08-19 12:35:00,38.55,38.55,38.46,38.47,30992.0,35.612,35.612,35.5289,35.5381,30992.0
2015-08-19 12:40:00,38.48,38.51,38.46,38.46,14444.0,35.5474,35.5751,35.5289,35.5289,14444.0
2015-08-19 12:45:00,38.45,38.45,38.41,38.41,11152.0,35.5197,35.5197,35.4827,35.4827,11152.0
2015-08-19 12:50:00,38.41,38.43,38.38,38.42,17514.0,35.4827,35.5012,35.455,35.4919,17514.0
2015-08-19 12:55:00,38.43,38.44,38.39,38.39,8274.0,35.5012,35.5104,35.4642,35.4642,8274.0
2015-08-19 13:00:00,38.4,38.43,38.38,38.43,10294.0,35.4735,35.5012,35.455,35.5012,10294.0
2015-08-19 13:05:00,38.43,38.45,38.41,38.45,9959.0,35.5012,35.5197,35.4827,35.5197,9959.0
2015-08-19 13:10:00,38.45,38.5,38.45,38.49,8869.0,35.5197,35.5659,35.5197,35.5566,8869.0
2015-08-19 13:15:00,38.5,38.51,38.46,38.47,12607.0,35.5659,35.5751,35.5289,35.5381,12607.0
2015-08-19 13:20:00,38.47,38.51,38.45,38.46,17475.0,35.5381,35.5751,35.5197,35.5289,17475.0
2015-08-19 13:25:00,38.45,38.46,38.39,38.39,11045.0,35.5197,35.5289,35.4642,35.4642,11045.0
2015-08-19 13:30:00,38.38,38.4,38.37,38.39,15615.0,35.455,35.4735,35.4458,35.4642,15615.0
2015-08-19 13:35:00,38.38,38.43,38.36,38.4,18190.0,35.455,35.5012,35.4365,35.4735,18190.0
2015-08-19 13:40:00,38.4,38.45,38.4,38.44,112803.0,35.4735,35.5197,35.4735,35.5104,112803.0
2015-08-19 13:45:00,38.44,38.54,38.41,38.51,20595.0,35.5104,35.6028,35.4827,35.5751,20595.0
2015-08-19 13:50:00,38.5,38.52,38.46,38.5,9571.0,35.5659,35.5843,35.5289,35.5659,9571.0
2015-08-19 13:55:00,38.5,38.5,38.42,38.44,31836.0,35.5659,35.5659,35.4919,35.5104,31836.0
2015-08-19 14:00:00,38.43,38.55,38.43,38.5,86643.0,35.5012,35.612,35.5012,35.5659,86643.0
2015-08-19 14:05:00,38.5,38.67,38.49,38.66,80559.0,35.5659,35.7229,35.5566,35.7137,80559.0
2015-08-19 14:10:00,38.66,38.74,38.65,38.74,87132.0,35.7137,35.7876,35.7044,35.7876,87132.0
2015-08-19 14:15:00,38.73,38.78,38.73,38.78,34426.0,35.7783,35.8245,35.7783,35.8245,34426.0
2015-08-19 14:20:00,38.78,38.81,38.68,38.68,43346.0,35.8245,35.8522,35.7321,35.7321,43346.0
2015-08-19 14:25:00,38.68,38.69,38.61,38.65,15554.0,35.7321,35.7414,35.6675,35.7044,15554.0
2015-08-19 14:30:00,38.66,38.67,38.6,38.61,19926.0,35.7137,35.7229,35.6582,35.6675,19926.0
2015-08-19 14:35:00,38.61,38.66,38.61,38.64,13619.0,35.6675,35.7137,35.6675,35.6952,13619.0
2015-08-19 14:40:00,38.63,38.63,38.54,38.54,10299.0,35.6859,35.6859,35.6028,35.6028,10299.0
2015-08-19 14:45:00,38.53,38.56,38.49,38.55,18563.0,35.5936,35.6213,35.5566,35.612,18563.0
2015-08-19 14:50:00,38.55,38.55,38.45,38.47,17645.0,35.612,35.612,35.5197,35.5381,17645.0
2015-08-19 14:55:00,38.46,38.47,38.35,38.39,23779.0,35.5289,35.5381,35.4273,35.4642,23779.0
2015-08-19 15:00:00,38.38,38.39,38.34,38.36,20148.0,35.455,35.4642,35.418,35.4365,20148.0
2015-08-19 15:05:00,38.36,38.45,38.36,38.44,27910.0,35.4365,35.5197,35.4365,35.5104,27910.0
2015-08-19 15:10:00,38.44,38.47,38.41,38.43,30310.0,35.5104,35.5381,35.4827,35.5012,30310.0
2015-08-19 15:15:00,38.42,38.45,38.37,38.43,37852.0,35.4919,35.5197,35.4458,35.5012,37852.0
2015-08-19 15:20:00,38.43,38.49,38.39,38.48,29363.0,35.5012,35.5566,35.4642,35.5474,29363.0
2015-08-19 15:25:00,38.49,38.5,38.46,38.49,29223.0,35.5566,35.5659,35.5289,35.5566,29223.0
2015-08-19 15:30:00,38.49,38.52,38.45,38.47,63025.0,35.5566,35.5843,35.5197,35.5381,63025.0
2015-08-19 15:35:00,38.46,38.48,38.42,38.42,55717.0,35.5289,35.5474,35.4919,35.4919,55717.0
2015-08-19 15:40:00,38.43,38.52,38.42,38.5,56498.0,35.5012,35.5843,35.4919,35.5659,56498.0
2015-08-19 15:45:00,38.49,38.54,38.48,38.52,61939.0,35.5566,35.6028,35.5474,35.5843,61939.0
2015-08-19 15:50:00,38.52,38.54,38.48,38.51,64859.0,35.5843,35.6028,35.5474,35.5751,64859.0
2015-08-19 15:55:00,38.5,38.52,38.4,38.4,122377.0,35.5659,35.5843,35.4735,35.4735,122377.0
2015-08-20 09:30:00,38.01,38.23,38.01,38.23,27253.0,35.1132,35.3164,35.1132,35.3164,27253.0
2015-08-20 09:35:00,38.18,38.22,38.02,38.11,24118.0,35.2702,35.3072,35.1224,35.2056,24118.0
2015-08-20 09:40:00,38.12,38.22,38.09,38.17,16732.0,35.2148,35.3072,35.1871,35.261,16732.0
2015-08-20 09:45:00,38.16,38.26,38.11,38.25,48160.0,35.2518,35.3441,35.2056,35.3349,48160.0
2015-08-20 09:50:00,38.26,38.31,38.22,38.28,18117.0,35.3441,35.3903,35.3072,35.3626,18117.0
2015-08-20 09:55:00,38.27,38.31,38.23,38.24,15714.0,35.3534,35.3903,35.3164,35.3257,15714.0
2015-08-20 10:00:00,38.24,38.26,38.09,38.09,22460.0,35.3257,35.3441,35.1871,35.1871,22460.0
2015-08-20 10:05:00,38.09,38.19,38.09,38.18,12902.0,35.1871,35.2795,35.1871,35.2702,12902.0
2015-08-20 10:10:00,38.18,38.3,38.16,38.26,26925.0,35.2702,35.3811,35.2518,35.3441,26925.0
2015-08-20 10:15:00,38.26,38.26,38.15,38.15,12290.0,35.3441,35.3441,35.2425,35.2425,12290.0
2015-08-20 10:20:00,38.13,38.13,38.05,38.05,15151.0,35.224,35.224,35.1501,35.1501,15151.0
2015-08-20 10:25:00,38.05,38.12,38.03,38.08,25101.0,35.1501,35.2148,35.1317,35.1779,25101.0
2015-08-20 10:30:00,38.08,38.08,38.02,38.08,10161.0,35.1779,35.1779,35.1224,35.1779,10161.0
2015-08-20 10:35:00,38.07,38.14,38.04,38.14,15613.0,35.1686,35.2333,35.1409,35.2333,15613.0
2015-08-20 10:40:00,38.13,38.14,38.08,38.13,15084.0,35.224,35.2333,35.1779,35.224,15084.0
2015-08-20 10:45:00,38.13,38.2,38.11,38.2,16265.0,35.224,35.2887,35.2056,35.2887,16265.0
2015-08-20 10:50:00,38.2,38.25,38.19,38.23,24451.0,35.2887,35.3349,35.2795,35.3164,24451.0
2015-08-20 10:55:00,38.24,38.24,38.16,38.16,13160.0,35.3257,35.3257,35.2518,35.2518,13160.0
2015-08-20 11:00:00,38.16,38.2,38.13,38.18,14612.0,35.2518,35.2887,35.224,35.2702,14612.0
2015-08-20 11:05:00,38.18,38.18,38.07,38.08,13456.0,35.2702,35.2702,35.1686,35.1779,13456.0
2015-08-20 11:10:00,38.07,38.09,38.03,38.04,10139.0,35.1686,35.1871,35.1317,35.1409,10139.0
2015-08-20 11:15:00,38.04,38.07,37.99,38.0,11882.0,35.1409,35.1686,35.0947,35.104,11882.0
2015-08-20 11:20:00,38.0,38.12,37.99,38.12,12554.0,35.104,35.2148,35.0947,35.2148,12554.0
2015-08-20 11:25:00,38.12,38.22,38.11,38.13,29699.0,35.2148,35.3072,35.2056,35.224,29699.0
2015-08-20 11:30:00,38.11,38.11,38.05,38.08,10634.0,35.2056,35.2056,35.1501,35.1779,10634.0
2015-08-20 11:35:00,38.08,38.15,38.06,38.12,68891.0,35.1779,35.2425,35.1594,35.2148,68891.0
2015-08-20 11:40:00,38.12,38.12,38.05,38.08,17400.0,35.2148,35.2148,35.1501,35.1779,17400.0
2015-08-20 11:45:00,38.08,38.1,38.06,38.08,19345.0,35.1779,35.1963,35.1594,35.1779,19345.0
2015-08-20 11:50:00,38.07,38.07,38.02,38.07,11145.0,35.1686,35.1686,35.1224,35.1686,11145.0
2015-08-20 11:55:00,38.07,38.16,38.06,38.15,22630.0,35.1686,35.2518,35.1594,35.2425,22630.0
2015-08-20 12:00:00,38.15,38.16,38.07,38.08,7719.0,35.2425,35.2518,35.1686,35.1779,7719.0
2015-08-20 12:05:00,38.07,38.12,38.06,38.12,5797.0,35.1686,35.2148,35.1594,35.2148,5797.0
2015-08-20 12:10:00,38.11,38.11,38.06,38.06,5686.0,35.2056,35.2056,35.1594,35.1594,5686.0
2015-08-20 12:15:00,38.05,38.06,37.98,38.05,14302.0,35.1501,35.1594,35.0855,35.1501,14302.0
2015-08-20 12:20:00,38.06,38.06,37.97,37.97,7600.0,35.1594,35.1594,35.0762,35.0762,7600.0
2015-08-20 12:25:00,37.96,37.97,37.92,37.97,6900.0,35.067,35.0762,35.0301,35.0762,6900.0
2015-08-20 12:30:00,37.97,38.02,37.95,37.98,9614.0,35.0762,35.1224,35.0578,35.0855,9614.0
2015-08-20 12:35:00,37.97,38.01,37.96,37.98,9691.0,35.0762,35.1132,35.067,35.0855,9691.0
2015-08-20 12:40:00,37.97,37.98,37.93,37.94,5674.0,35.0762,35.0855,35.0393,35.0485,5674.0
2015-08-20 12:45:00,37.93,37.94,37.86,37.91,17326.0,35.0393,35.0485,34.9746,35.0208,17326.0
2015-08-20 12:50:00,37.9,37.9,37.85,37.88,12191.0,35.0116,35.0116,34.9654,34.9931,12191.0
2015-08-20 12:55:00,37.87,37.87,37.78,37.82,12562.0,34.9839,34.9839,34.9007,34.9377,12562.0
2015-08-20 13:00:00,37.82,37.86,37.8,37.8,12493.0,34.9377,34.9746,34.9192,34.9192,12493.0
2015-08-20 13:05:00,37.82,37.84,37.77,37.79,14126.0,34.9377,34.9562,34.8915,34.91,14126.0
2015-08-20 13:10:00,37.79,37.83,37.78,37.82,8550.0,34.91,34.9469,34.9007,34.9377,8550.0
2015-08-20 13:15:00,37.81,37.89,37.8,37.88,10324.0,34.9284,35.0023,34.9192,34.9931,10324.0
2015-08-20 13:20:00,37.89,37.94,37.88,37.91,8077.0,35.0023,35.0485,34.9931,35.0208,8077.0
2015-08-20 13:25:00,37.9,37.98,37.88,37.93,18016.0,35.0116,35.0855,34.9931,35.0393,18016.0
2015-08-20 13:30:00,37.93,37.97,37.91,37.92,11564.0,35.0393,35.0762,35.0208,35.0301,11564.0
2015-08-20 13:35:00,37.9,37.92,37.89,37.9,7079.0,35.0116,35.0301,35.0023,35.0116,7079.0
2015-08-20 13:40:00,37.89,37.89,37.85,37.87,13662.0,35.0023,35.0023,34.9654,34.9839,13662.0
2015-08-20 13:45:00,37.88,37.95,37.85,37.95,12922.0,34.9931,35.0578,34.9654,35.0578,12922.0
2015-08-20 13:50:00,37.96,37.98,37.95,37.95,9304.0,35.067,35.0855,35.0578,35.0578,9304.0
2015-08-20 13:55:00,37.93,37.95,37.93,37.94,4632.0,35.0393,35.0578,35.0393,35.0485,4632.0
2015-08-20 14:00:00,37.93,37.93,37.86,37.87,8223.0,35.0393,35.0393,34.9746,34.9839,8223.0
2015-08-20 14:05:00,37.86,37.87,37.82,37.82,13768.0,34.9746,34.9839,34.9377,34.9377,13768.0
2015-08-20 14:10:00,37.82,37.85,37.79,37.79,16456.0,34.9377,34.9654,34.91,34.91,16456.0
2015-08-20 14:15:00,37.79,37.82,37.76,37.79,27192.0,34.91,34.9377,34.8822,34.91,27192.0
2015-08-20 14:20:00,37.79,37.83,37.77,37.81,9641.0,34.91,34.9469,34.8915,34.9284,9641.0
2015-08-20 14:25:00,37.8,37.8,37.76,37.76,14555.0,34.9192,34.9192,34.8822,34.8822,14555.0
2015-08-20 14:30:00,37.77,37.78,37.7,37.7,25752.0,34.8915,34.9007,34.8268,34.8268,25752.0
2015-08-20 14:35:00,37.7,37.75,37.68,37.69,28102.0,34.8268,34.873,34.8083,34.8176,28102.0
2015-08-20 14:40:00,37.7,37.7,37.64,37.7,12938.0,34.8268,34.8268,34.7714,34.8268,12938.0
2015-08-20 14:45:00,37.7,37.7,37.64,37.64,16806.0,34.8268,34.8268,34.7714,34.7714,16806.0
2015-08-20 14:50:00,37.64,37.72,37.64,37.7,14526.0,34.7714,34.8453,34.7714,34.8268,14526.0
2015-08-20 14:55:00,37.69,37.7,37.65,37.67,14440.0,34.8176,34.8268,34.7806,34.7991,14440.0
2015-08-20 15:00:00,37.66,37.7,37.64,37.7,13742.0,34.7899,34.8268,34.7714,34.8268,13742.0
2015-08-20 15:05:00,37.7,37.72,37.68,37.72,25042.0,34.8268,34.8453,34.8083,34.8453,25042.0
2015-08-20 15:10:00,37.72,37.76,37.69,37.72,22742.0,34.8453,34.8822,34.8176,34.8453,22742.0
2015-08-20 15:15:00,37.71,37.75,37.67,37.69,57381.0,34.8361,34.873,34.7991,34.8176,57381.0
2015-08-20 15:20:00,37.69,37.74,37.68,37.68,24183.0,34.8176,34.8638,34.8083,34.8083,24183.0
2015-08-20 15:25:00,37.68,37.72,37.66,37.71,32156.0,34.8083,34.8453,34.7899,34.8361,32156.0
2015-08-20 15:30:00,37.7,37.78,37.7,37.75,34288.0,34.8268,34.9007,34.8268,34.873,34288.0
2015-08-20 15:35:00,37.75,37.76,37.71,37.71,36978.0,34.873,34.8822,34.8361,34.8361,36978.0
2015-08-20 15:40:00,37.71,37.72,37.65,37.72,40877.0,34.8361,34.8453,34.7806,34.8453,40877.0
2015-08-20 15:45:00,37.7,37.72,37.63,37.64,54260.0,34.8268,34.8453,34.7622,34.7714,54260.0
2015-08-20 15:50:00,37.64,37.64,37.56,37.57,61106.0,34.7714,34.7714,34.6975,34.7067,61106.0
2015-08-20 15:55:00,37.56,37.58,37.5,37.53,121714.0,34.6975,34.716,34.6421,34.6698,121714.0
2015-08-21 09:30:00,37.13,37.2,37.0,37.14,97274.0,34.3003,34.3649,34.1802,34.3095,97274.0
2015-08-21 09:35:00,37.2,37.44,37.2,37.44,16769.0,34.3649,34.5866,34.3649,34.5866,16769.0
2015-08-21 09:40:00,37.48,37.49,37.38,37.39,33070.0,34.6236,34.6328,34.5312,34.5404,33070.0
2015-08-21 09:45:00,37.39,37.43,37.31,37.38,19647.0,34.5404,34.5774,34.4665,34.5312,19647.0
2015-08-21 09:50:00,37.38,37.39,37.27,37.31,37650.0,34.5312,34.5404,34.4296,34.4665,37650.0
2015-08-21 09:55:00,37.31,37.32,37.27,37.29,9945.0,34.4665,34.4758,34.4296,34.4481,9945.0
2015-08-21 10:00:00,37.28,37.42,37.27,37.41,38259.0,34.4388,34.5682,34.4296,34.5589,38259.0
2015-08-21 10:05:00,37.41,37.5,37.35,37.41,19458.0,34.5589,34.6421,34.5035,34.5589,19458.0
2015-08-21 10:10:00,37.42,37.42,37.27,37.29,12263.0,34.5682,34.5682,34.4296,34.4481,12263.0
2015-08-21 10:15:00,37.28,37.35,37.28,37.3,17956.0,34.4388,34.5035,34.4388,34.4573,17956.0
2015-08-21 10:20:00,37.27,37.35,37.24,37.32,13860.0,34.4296,34.5035,34.4019,34.4758,13860.0
2015-08-21 10:25:00,37.3,37.3,37.16,37.17,22774.0,34.4573,34.4573,34.328,34.3372,22774.0
2015-08-21 10:30:00,37.15,37.21,37.08,37.08,28047.0,34.3187,34.3742,34.2541,34.2541,28047.0
2015-08-21 10:35:00,37.09,37.1,36.98,37.02,44491.0,34.2633,34.2725,34.1617,34.1986,44491.0
2015-08-21 10:40:00,37.02,37.03,36.95,36.96,65426.0,34.1986,34.2079,34.134,34.1432,65426.0
2015-08-21 10:45:00,36.96,36.99,36.89,36.91,36001.0,34.1432,34.1709,34.0786,34.097,36001.0
2015-08-21 10:50:00,36.91,36.95,36.91,36.93,31207.0,34.097,34.134,34.097,34.1155,31207.0
2015-08-21 10:55:00,36.93,36.94,36.84,36.9,23349.0,34.1155,34.1247,34.0324,34.0878,23349.0
2015-08-21 11:00:00,36.91,36.92,36.81,36.85,14218.0,34.097,34.1063,34.0046,34.0416,14218.0
2015-08-21 11:05:00,36.85,36.85,36.78,36.83,31543.0,34.0416,34.0416,33.9769,34.0231,31543.0
2015-08-21 11:10:00,36.83,36.83,36.66,36.78,36074.0,34.0231,34.0231,33.8661,33.9769,36074.0
2015-08-21 11:15:00,36.77,36.83,36.76,36.82,14272.0,33.9677,34.0231,33.9585,34.0139,14272.0
2015-08-21 11:20:00,36.82,36.82,36.74,36.74,18651.0,34.0139,34.0139,33.94,33.94,18651.0
2015-08-21 11:25:00,36.74,36.84,36.73,36.81,15993.0,33.94,34.0324,33.9307,34.0046,15993.0
2015-08-21 11:30:00,36.82,36.82,36.73,36.73,17477.0,34.0139,34.0139,33.9307,33.9307,17477.0
2015-08-21 11:35:00,36.74,36.75,36.63,36.64,33584.0,33.94,33.9492,33.8384,33.8476,33584.0
2015-08-21 11:40:00,36.63,36.68,36.59,36.66,44974.0,33.8384,33.8846,33.8014,33.8661,44974.0
2015-08-21 11:45:00,36.66,36.73,36.64,36.71,58966.0,33.8661,33.9307,33.8476,33.9123,58966.0
2015-08-21 11:50:00,36.72,36.72,36.64,36.7,27403.0,33.9215,33.9215,33.8476,33.903,27403.0
2015-08-21 11:55:00,36.7,36.81,36.69,36.8,22290.0,33.903,34.0046,33.8938,33.9954,22290.0
2015-08-21 12:00:00,36.79,36.9,36.75,36.87,40690.0,33.9862,34.0878,33.9492,34.0601,40690.0
2015-08-21 12:05:00,36.88,36.91,36.84,36.9,40252.0,34.0693,34.097,34.0324,34.0878,40252.0
2015-08-21 12:10:00,36.89,36.95,36.8,36.8,52801.0,34.0786,34.134,33.9954,33.9954,52801.0
2015-08-21 12:15:00,36.8,36.82,36.71,36.77,24980.0,33.9954,34.0139,33.9123,33.9677,24980.0
2015-08-21 12:20:00,36.76,36.79,36.68,36.69,11583.0,33.9585,33.9862,33.8846,33.8938,11583.0
2015-08-21 12:25:00,36.69,36.74,36.68,36.7,32418.0,33.8938,33.94,33.8846,33.903,32418.0
2015-08-21 12:30:00,36.71,36.8,36.7,36.77,38647.0,33.9123,33.9954,33.903,33.9677,38647.0
2015-08-21 12:35:00,36.77,36.81,36.76,36.76,17759.0,33.9677,34.0046,33.9585,33.9585,17759.0
2015-08-21 12:40:00,36.75,36.75,36.62,36.63,40197.0,33.9492,33.9492,33.8291,33.8384,40197.0
2015-08-21 12:45:00,36.63,36.66,36.61,36.64,22337.0,33.8384,33.8661,33.8199,33.8476,22337.0
2015-08-21 12:50:00,36.65,36.67,36.57,36.62,39132.0,33.8568,33.8753,33.7829,33.8291,39132.0
2015-08-21 12:55:00,36.6,36.6,36.51,36.52,27528.0,33.8107,33.8107,33.7275,33.7367,27528.0
2015-08-21 13:00:00,36.51,36.58,36.47,36.52,37752.0,33.7275,33.7922,33.6906,33.7367,37752.0
2015-08-21 13:05:00,36.52,36.53,36.47,36.52,13701.0,33.7367,33.746,33.6906,33.7367,13701.0
2015-08-21 13:10:00,36.52,36.56,36.48,36.54,43543.0,33.7367,33.7737,33.6998,33.7552,43543.0
2015-08-21 13:15:00,36.54,36.55,36.5,36.51,22736.0,33.7552,33.7645,33.7183,33.7275,22736.0
2015-08-21 13:20:00,36.51,36.61,36.5,36.6,19705.0,33.7275,33.8199,33.7183,33.8107,19705.0
2015-08-21 13:25:00,36.59,36.63,36.56,36.62,39718.0,33.8014,33.8384,33.7737,33.8291,39718.0
2015-08-21 13:30:00,36.62,36.64,36.54,36.57,36254.0,33.8291,33.8476,33.7552,33.7829,36254.0
2015-08-21 13:35:00,36.56,36.67,36.55,36.67,36098.0,33.7737,33.8753,33.7645,33.8753,36098.0
2015-08-21 13:40:00,36.65,36.7,36.62,36.63,43872.0,33.8568,33.903,33.8291,33.8384,43872.0
2015-08-21 13:45:00,36.63,36.66,36.56,36.58,60753.0,33.8384,33.8661,33.7737,33.7922,60753.0
2015-08-21 13:50:00,36.57,36.61,36.51,36.55,54651.0,33.7829,33.8199,33.7275,33.7645,54651.0
2015-08-21 13:55:00,36.55,36.77,36.55,36.75,36771.0,33.7645,33.9677,33.7645,33.9492,36771.0
2015-08-21 14:00:00,36.75,36.81,36.73,36.78,18517.0,33.9492,34.0046,33.9307,33.9769,18517.0
2015-08-21 14:05:00,36.77,36.78,36.7,36.73,22339.0,33.9677,33.9769,33.903,33.9307,22339.0
2015-08-21 14:10:00,36.71,36.72,36.67,36.7,18719.0,33.9123,33.9215,33.8753,33.903,18719.0
2015-08-21 14:15:00,36.69,36.75,36.63,36.66,32769.0,33.8938,33.9492,33.8384,33.8661,32769.0
2015-08-21 14:20:00,36.66,36.69,36.58,36.63,30551.0,33.8661,33.8938,33.7922,33.8384,30551.0
2015-08-21 14:25:00,36.63,36.65,36.62,36.64,15277.0,33.8384,33.8568,33.8291,33.8476,15277.0
2015-08-21 14:30:00,36.64,36.71,36.62,36.63,25051.0,33.8476,33.9123,33.8291,33.8384,25051.0
2015-08-21 14:35:00,36.63,36.63,36.49,36.52,24037.0,33.8384,33.8384,33.709,33.7367,24037.0
2015-08-21 14:40:00,36.52,36.53,36.45,36.45,25333.0,33.7367,33.746,33.6721,33.6721,25333.0
2015-08-21 14:45:00,36.45,36.45,36.39,36.4,22509.0,33.6721,33.6721,33.6167,33.6259,22509.0
2015-08-21 14:50:00,36.4,36.42,36.35,36.42,50591.0,33.6259,33.6444,33.5797,33.6444,50591.0
2015-08-21 14:55:00,36.42,36.46,36.39,36.4,31250.0,33.6444,33.6813,33.6167,33.6259,31250.0
2015-08-21 15:00:00,36.4,36.46,36.36,36.41,38915.0,33.6259,33.6813,33.5889,33.6351,38915.0
2015-08-21 15:05:00,36.42,36.42,36.32,36.33,40098.0,33.6444,33.6444,33.552,33.5612,40098.0
2015-08-21 15:10:00,36.33,36.35,36.24,36.28,44394.0,33.5612,33.5797,33.4781,33.515,44394.0
2015-08-21 15:15:00,36.27,36.36,36.17,36.36,75713.0,33.5058,33.5889,33.4134,33.5889,75713.0
2015-08-21 15:20:00,36.35,36.36,36.28,36.34,74192.0,33.5797,33.5889,33.515,33.5705,74192.0
2015-08-21 15:25:00,36.33,36.33,36.26,36.3,68638.0,33.5612,33.5612,33.4966,33.5335,68638.0
2015-08-21 15:30:00,36.3,36.31,36.22,36.23,89593.0,33.5335,33.5428,33.4596,33.4689,89593.0
2015-08-21 15:35:00,36.23,36.29,36.18,36.29,94707.0,33.4689,33.5243,33.4227,33.5243,94707.0
2015-08-21 15:40:00,36.29,36.39,36.29,36.38,101246.0,33.5243,33.6167,33.5243,33.6074,101246.0
2015-08-21 15:45:00,36.37,36.42,36.32,36.42,121776.0,33.5982,33.6444,33.552,33.6444,121776.0
2015-08-21 15:50:00,36.42,36.52,36.36,36.38,246812.0,33.6444,33.7367,33.5889,33.6074,246812.0
2015-08-21 15:55:00,36.37,36.38,36.24,36.24,317755.0,33.5982,33.6074,33.4781,33.4781,317755.0
2015-08-24 09:30:00,33.87,34.09,33.57,33.91,12946.0,31.2887,31.4919,31.0116,31.3257,12946.0
2015-08-24 09:35:00,34.01,34.8,33.82,34.62,115249.0,31.418,32.1478,31.2425,31.9816,115249.0
2015-08-24 09:40:00,34.55,35.45,34.49,35.27,58407.0,31.9169,32.7483,31.8615,32.582,58407.0
2015-08-24 09:45:00,35.28,35.3,34.55,34.61,41063.0,32.5913,32.6097,31.9169,31.9723,41063.0
2015-08-24 09:50:00,34.57,34.7,34.13,34.49,30102.0,31.9354,32.0555,31.5289,31.8615,30102.0
2015-08-24 09:55:00,34.49,34.76,34.3,34.52,25355.0,31.8615,32.1109,31.6859,31.8892,25355.0
2015-08-24 10:00:00,34.52,35.21,34.46,35.21,59127.0,31.8892,32.5266,31.8337,32.5266,59127.0
2015-08-24 10:05:00,35.19,35.29,34.99,35.24,60455.0,32.5081,32.6005,32.3234,32.5543,60455.0
2015-08-24 10:10:00,35.21,35.35,35.14,35.23,42896.0,32.5266,32.6559,32.4619,32.5451,42896.0
2015-08-24 10:15:00,35.22,35.54,35.2,35.41,77496.0,32.5358,32.8314,32.5173,32.7113,77496.0
2015-08-24 10:20:00,35.4,35.7,35.38,35.68,38547.0,32.7021,32.9792,32.6836,32.9608,38547.0
2015-08-24 10:25:00,35.67,35.69,35.32,35.34,51722.0,32.9515,32.97,32.6282,32.6467,51722.0
2015-08-24 10:30:00,35.33,35.33,34.98,35.0,47129.0,32.6374,32.6374,32.3141,32.3326,47129.0
2015-08-24 10:35:00,35.01,35.62,35.0,35.5,69165.0,32.3418,32.9053,32.3326,32.7945,69165.0
2015-08-24 10:40:00,35.49,35.6,35.22,35.42,54326.0,32.7852,32.8869,32.5358,32.7206,54326.0
2015-08-24 10:45:00,35.4,35.59,35.39,35.55,29145.0,32.7021,32.8776,32.6929,32.8407,29145.0
2015-08-24 10:50:00,35.53,35.68,35.53,35.57,39573.0,32.8222,32.9608,32.8222,32.8592,39573.0
2015-08-24 10:55:00,35.6,35.63,35.41,35.55,26048.0,32.8869,32.9146,32.7113,32.8407,26048.0
2015-08-24 11:00:00,35.56,35.6,35.42,35.44,30018.0,32.8499,32.8869,32.7206,32.7391,30018.0
2015-08-24 11:05:00,35.44,35.5,35.32,35.41,59228.0,32.7391,32.7945,32.6282,32.7113,59228.0
2015-08-24 11:10:00,35.41,35.43,35.27,35.39,41246.0,32.7113,32.7298,32.582,32.6929,41246.0
2015-08-24 11:15:00,35.4,35.42,35.26,35.41,30326.0,32.7021,32.7206,32.5728,32.7113,30326.0
2015-08-24 11:20:00,35.38,35.38,35.24,35.24,37977.0,32.6836,32.6836,32.5543,32.5543,37977.0
2015-08-24 11:25:00,35.24,35.39,35.23,35.3,25245.0,32.5543,32.6929,32.5451,32.6097,25245.0
2015-08-24 11:30:00,35.29,35.39,35.24,35.38,32113.0,32.6005,32.6929,32.5543,32.6836,32113.0
2015-08-24 11:35:00,35.37,35.51,35.35,35.49,22933.0,32.6744,32.8037,32.6559,32.7852,22933.0
2015-08-24 11:40:00,35.5,35.53,35.4,35.53,37436.0,32.7945,32.8222,32.7021,32.8222,37436.0
2015-08-24 11:45:00,35.54,35.58,35.48,35.57,28804.0,32.8314,32.8684,32.776,32.8592,28804.0
2015-08-24 11:50:00,35.57,35.9,35.57,35.9,32481.0,32.8592,33.164,32.8592,33.164,32481.0
2015-08-24 11:55:00,35.9,35.9,35.78,35.85,24964.0,33.164,33.164,33.0531,33.1178,24964.0
2015-08-24 12:00:00,35.85,35.89,35.63,35.66,40681.0,33.1178,33.1548,32.9146,32.9423,40681.0
2015-08-24 12:05:00,35.68,35.8,35.55,35.8,15098.0,32.9608,33.0716,32.8407,33.0716,15098.0
2015-08-24 12:10:00,35.79,35.95,35.76,35.83,26255.0,33.0624,33.2102,33.0347,33.0993,26255.0
2015-08-24 12:15:00,35.82,35.87,35.75,35.85,18641.0,33.0901,33.1363,33.0254,33.1178,18641.0
2015-08-24 12:20:00,35.85,35.9,35.8,35.86,38146.0,33.1178,33.164,33.0716,33.127,38146.0
2015-08-24 12:25:00,35.85,35.98,35.85,35.9,17328.0,33.1178,33.2379,33.1178,33.164,17328.0
2015-08-24 12:30:00,35.9,35.93,35.77,35.86,34361.0,33.164,33.1917,33.0439,33.127,34361.0
2015-08-24 12:35:00,35.87,35.94,35.84,35.9,42311.0,33.1363,33.201,33.1086,33.164,42311.0
2015-08-24 12:40:00,35.89,36.01,35.88,35.98,37125.0,33.1548,33.2656,33.1455,33.2379,37125.0
2015-08-24 12:45:00,35.98,35.98,35.79,35.79,39899.0,33.2379,33.2379,33.0624,33.0624,39899.0
2015-08-24 12:50:00,35.8,35.93,35.75,35.9,18343.0,33.0716,33.1917,33.0254,33.164,18343.0
2015-08-24 12:55:00,35.9,35.96,35.85,35.9,24659.0,33.164,33.2194,33.1178,33.164,24659.0
2015-08-24 13:00:00,35.9,35.97,35.89,35.9,12697.0,33.164,33.2287,33.1548,33.164,12697.0
2015-08-24 13:05:00,35.91,35.97,35.89,35.95,19890.0,33.1732,33.2287,33.1548,33.2102,19890.0
2015-08-24 13:10:00,35.95,35.99,35.86,35.89,19214.0,33.2102,33.2471,33.127,33.1548,19214.0
2015-08-24 13:15:00,35.88,35.88,35.79,35.86,22248.0,33.1455,33.1455,33.0624,33.127,22248.0
2015-08-24 13:20:00,35.86,35.86,35.61,35.64,20264.0,33.127,33.127,32.8961,32.9238,20264.0
2015-08-24 13:25:00,35.64,35.66,35.53,35.62,18201.0,32.9238,32.9423,32.8222,32.9053,18201.0
2015-08-24 13:30:00,35.61,35.61,35.49,35.51,29235.0,32.8961,32.8961,32.7852,32.8037,29235.0
2015-08-24 13:35:00,35.5,35.52,35.32,35.35,18533.0,32.7945,32.813,32.6282,32.6559,18533.0
2015-08-24 13:40:00,35.35,35.44,35.34,35.41,20267.0,32.6559,32.7391,32.6467,32.7113,20267.0
2015-08-24 13:45:00,35.4,35.52,35.35,35.5,19799.0,32.7021,32.813,32.6559,32.7945,19799.0
2015-08-24 13:50:00,35.5,35.51,35.36,35.4,25432.0,32.7945,32.8037,32.6652,32.7021,25432.0
2015-08-24 13:55:00,35.4,35.4,35.21,35.21,27979.0,32.7021,32.7021,32.5266,32.5266,27979.0
2015-08-24 14:00:00,35.22,35.26,35.16,35.25,17398.0,32.5358,32.5728,32.4804,32.5635,17398.0
2015-08-24 14:05:00,35.24,35.25,35.12,35.14,16130.0,32.5543,32.5635,32.4434,32.4619,16130.0
2015-08-24 14:10:00,35.13,35.18,35.02,35.03,33610.0,32.4527,32.4989,32.3511,32.3603,33610.0
2015-08-24 14:15:00,35.05,35.19,34.96,35.17,31828.0,32.3788,32.5081,32.2956,32.4896,31828.0
2015-08-24 14:20:00,35.19,35.24,35.17,35.2,22955.0,32.5081,32.5543,32.4896,32.5173,22955.0
2015-08-24 14:25:00,35.2,35.2,35.13,35.16,32076.0,32.5173,32.5173,32.4527,32.4804,32076.0
2015-08-24 14:30:00,35.17,35.24,35.13,35.21,28638.0,32.4896,32.5543,32.4527,32.5266,28638.0
2015-08-24 14:35:00,35.22,35.32,35.22,35.25,32743.0,32.5358,32.6282,32.5358,32.5635,32743.0
2015-08-24 14:40:00,35.24,35.24,35.02,35.02,20578.0,32.5543,32.5543,32.3511,32.3511,20578.0
2015-08-24 14:45:00,35.01,35.06,34.88,34.95,26174.0,32.3418,32.388,32.2217,32.2864,26174.0
2015-08-24 14:50:00,34.98,35.0,34.7,34.7,36107.0,32.3141,32.3326,32.0555,32.0555,36107.0
2015-08-24 14:55:00,34.7,34.8,34.54,34.59,42697.0,32.0555,32.1478,31.9076,31.9538,42697.0
2015-08-24 15:00:00,34.58,34.74,34.45,34.73,64845.0,31.9446,32.0924,31.8245,32.0832,64845.0
2015-08-24 15:05:00,34.71,34.93,34.69,34.92,49286.0,32.0647,32.2679,32.0462,32.2587,49286.0
2015-08-24 15:10:00,34.9,34.91,34.68,34.76,44338.0,32.2402,32.2495,32.037,32.1109,44338.0
2015-08-24 15:15:00,34.75,34.75,34.55,34.57,42477.0,32.1016,32.1016,31.9169,31.9354,42477.0
2015-08-24 15:20:00,34.57,34.64,34.38,34.52,69686.0,31.9354,32.0,31.7598,31.8892,69686.0
2015-08-24 15:25:00,34.54,34.61,34.42,34.43,79076.0,31.9076,31.9723,31.7968,31.806,79076.0
2015-08-24 15:30:00,34.44,34.59,34.44,34.59,112164.0,31.8153,31.9538,31.8153,31.9538,112164.0
2015-08-24 15:35:00,34.59,35.27,34.58,35.12,147616.0,31.9538,32.582,31.9446,32.4434,147616.0
2015-08-24 15:40:00,35.09,35.24,34.91,35.23,105983.0,32.4157,32.5543,32.2495,32.5451,105983.0
2015-08-24 15:45:00,35.22,35.35,34.93,34.96,198807.0,32.5358,32.6559,32.2679,32.2956,198807.0
2015-08-24 15:50:00,34.97,35.15,34.9,35.15,151861.0,32.3049,32.4712,32.2402,32.4712,151861.0
2015-08-24 15:55:00,35.15,35.15,34.67,34.69,305001.0,32.4712,32.4712,32.0277,32.0462,305001.0
2015-08-25 09:30:00,35.68,35.78,35.58,35.7,36529.0,32.9608,33.0531,32.8684,32.9792,36529.0
2015-08-25 09:35:00,35.73,35.94,35.55,35.82,141745.0,33.007,33.201,32.8407,33.0901,141745.0
2015-08-25 09:40:00,35.79,35.94,35.79,35.91,109835.0,33.0624,33.201,33.0624,33.1732,109835.0
2015-08-25 09:45:00,35.92,36.17,35.87,35.93,68421.0,33.1825,33.4134,33.1363,33.1917,68421.0
2015-08-25 09:50:00,35.91,36.02,35.87,35.89,43415.0,33.1732,33.2749,33.1363,33.1548,43415.0
2015-08-25 09:55:00,35.89,35.95,35.79,35.93,25031.0,33.1548,33.2102,33.0624,33.1917,25031.0
2015-08-25 10:00:00,35.93,35.94,35.8,35.8,32982.0,33.1917,33.201,33.0716,33.0716,32982.0
2015-08-25 10:05:00,35.8,35.85,35.71,35.83,43981.0,33.0716,33.1178,32.9885,33.0993,43981.0
2015-08-25 10:10:00,35.83,35.95,35.76,35.88,37451.0,33.0993,33.2102,33.0347,33.1455,37451.0
2015-08-25 10:15:00,35.86,35.98,35.83,35.84,28994.0,33.127,33.2379,33.0993,33.1086,28994.0
2015-08-25 10:20:00,35.86,35.91,35.76,35.78,32900.0,33.127,33.1732,33.0347,33.0531,32900.0
2015-08-25 10:25:00,35.78,35.8,35.69,35.77,49562.0,33.0531,33.0716,32.97,33.0439,49562.0
2015-08-25 10:30:00,35.79,35.79,35.69,35.76,50430.0,33.0624,33.0624,32.97,33.0347,50430.0
2015-08-25 10:35:00,35.76,35.79,35.72,35.76,42938.0,33.0347,33.0624,32.9977,33.0347,42938.0
2015-08-25 10:40:00,35.77,35.84,35.75,35.78,35864.0,33.0439,33.1086,33.0254,33.0531,35864.0
2015-08-25 10:45:00,35.78,35.83,35.72,35.8,30189.0,33.0531,33.0993,32.9977,33.0716,30189.0
2015-08-25 10:50:00,35.79,35.83,35.77,35.77,34382.0,33.0624,33.0993,33.0439,33.0439,34382.0
2015-08-25 10:55:00,35.76,35.81,35.72,35.81,26927.0,33.0347,33.0809,32.9977,33.0809,26927.0
2015-08-25 11:00:00,35.81,35.89,35.81,35.89,20884.0,33.0809,33.1548,33.0809,33.1548,20884.0
2015-08-25 11:05:00,35.9,35.95,35.89,35.95,14793.0,33.164,33.2102,33.1548,33.2102,14793.0
2015-08-25 11:10:00,35.96,36.05,35.96,36.02,17626.0,33.2194,33.3026,33.2194,33.2749,17626.0
2015-08-25 11:15:00,36.02,36.06,36.02,36.04,21252.0,33.2749,33.3118,33.2749,33.2933,21252.0
2015-08-25 11:20:00,36.04,36.12,36.02,36.03,22515.0,33.2933,33.3672,33.2749,33.2841,22515.0
2015-08-25 11:25:00,36.03,36.09,35.97,36.04,38895.0,33.2841,33.3395,33.2287,33.2933,38895.0
2015-08-25 11:30:00,36.05,36.1,35.96,36.01,43297.0,33.3026,33.3488,33.2194,33.2656,43297.0
2015-08-25 11:35:00,36.0,36.02,35.92,35.95,33484.0,33.2564,33.2749,33.1825,33.2102,33484.0
2015-08-25 11:40:00,35.94,35.96,35.86,35.87,19401.0,33.201,33.2194,33.127,33.1363,19401.0
2015-08-25 11:45:00,35.87,35.94,35.84,35.9,13176.0,33.1363,33.201,33.1086,33.164,13176.0
2015-08-25 11:50:00,35.9,35.91,35.81,35.82,18601.0,33.164,33.1732,33.0809,33.0901,18601.0
2015-08-25 11:55:00,35.82,35.83,35.78,35.79,12885.0,33.0901,33.0993,33.0531,33.0624,12885.0
2015-08-25 12:00:00,35.79,35.81,35.72,35.75,13241.0,33.0624,33.0809,32.9977,33.0254,13241.0
2015-08-25 12:05:00,35.75,35.78,35.74,35.77,11913.0,33.0254,33.0531,33.0162,33.0439,11913.0
2015-08-25 12:10:00,35.76,35.79,35.74,35.79,22421.0,33.0347,33.0624,33.0162,33.0624,22421.0
2015-08-25 12:15:00,35.8,35.81,35.76,35.79,39381.0,33.0716,33.0809,33.0347,33.0624,39381.0
2015-08-25 12:20:00,35.79,35.84,35.79,35.81,29982.0,33.0624,33.1086,33.0624,33.0809,29982.0
2015-08-25 12:25:00,35.81,35.83,35.78,35.81,35816.0,33.0809,33.0993,33.0531,33.0809,35816.0
2015-08-25 12:30:00,35.8,35.84,35.79,35.84,9969.0,33.0716,33.1086,33.0624,33.1086,9969.0
2015-08-25 12:35:00,35.85,35.86,35.71,35.72,16389.0,33.1178,33.127,32.9885,32.9977,16389.0
2015-08-25 12:40:00,35.72,35.75,35.72,35.73,7390.0,32.9977,33.0254,32.9977,33.007,7390.0
2015-08-25 12:45:00,35.73,35.73,35.63,35.65,14491.0,33.007,33.007,32.9146,32.9331,14491.0
2015-08-25 12:50:00,35.66,35.7,35.64,35.64,9578.0,32.9423,32.9792,32.9238,32.9238,9578.0
2015-08-25 12:55:00,35.63,35.64,35.54,35.55,34228.0,32.9146,32.9238,32.8314,32.8407,34228.0
2015-08-25 13:00:00,35.55,35.58,35.49,35.58,25447.0,32.8407,32.8684,32.7852,32.8684,25447.0
2015-08-25 13:05:00,35.58,35.67,35.58,35.61,19769.0,32.8684,32.9515,32.8684,32.8961,19769.0
2015-08-25 13:10:00,35.62,35.63,35.55,35.58,19958.0,32.9053,32.9146,32.8407,32.8684,19958.0
2015-08-25 13:15:00,35.58,35.62,35.56,35.56,25739.0,32.8684,32.9053,32.8499,32.8499,25739.0
2015-08-25 13:20:00,35.57,35.61,35.56,35.6,29555.0,32.8592,32.8961,32.8499,32.8869,29555.0
2015-08-25 13:25:00,35.59,35.59,35.31,35.34,45242.0,32.8776,32.8776,32.619,32.6467,45242.0
2015-08-25 13:30:00,35.33,35.41,35.29,35.37,24229.0,32.6374,32.7113,32.6005,32.6744,24229.0
2015-08-25 13:35:00,35.38,35.45,35.37,35.42,20220.0,32.6836,32.7483,32.6744,32.7206,20220.0
2015-08-25 13:40:00,35.4,35.4,35.27,35.27,10233.0,32.7021,32.7021,32.582,32.582,10233.0
2015-08-25 13:45:00,35.27,35.35,35.27,35.34,9742.0,32.582,32.6559,32.582,32.6467,9742.0
2015-08-25 13:50:00,35.33,35.41,35.3,35.38,14442.0,32.6374,32.7113,32.6097,32.6836,14442.0
2015-08-25 13:55:00,35.38,35.48,35.38,35.43,43643.0,32.6836,32.776,32.6836,32.7298,43643.0
2015-08-25 14:00:00,35.43,35.45,35.37,35.38,32452.0,32.7298,32.7483,32.6744,32.6836,32452.0
2015-08-25 14:05:00,35.38,35.39,35.33,35.35,33391.0,32.6836,32.6929,32.6374,32.6559,33391.0
2015-08-25 14:10:00,35.35,35.38,35.32,35.34,22893.0,32.6559,32.6836,32.6282,32.6467,22893.0
2015-08-25 14:15:00,35.34,35.4,35.33,35.39,25761.0,32.6467,32.7021,32.6374,32.6929,25761.0
2015-08-25 14:20:00,35.38,35.48,35.37,35.37,16581.0,32.6836,32.776,32.6744,32.6744,16581.0
2015-08-25 14:25:00,35.37,35.42,35.34,35.38,17174.0,32.6744,32.7206,32.6467,32.6836,17174.0
2015-08-25 14:30:00,35.38,35.42,35.34,35.38,17335.0,32.6836,32.7206,32.6467,32.6836,17335.0
2015-08-25 14:35:00,35.38,35.39,35.32,35.37,27992.0,32.6836,32.6929,32.6282,32.6744,27992.0
2015-08-25 14:40:00,35.37,35.39,35.31,35.32,22462.0,32.6744,32.6929,32.619,32.6282,22462.0
2015-08-25 14:45:00,35.32,35.44,35.32,35.44,16010.0,32.6282,32.7391,32.6282,32.7391,16010.0
2015-08-25 14:50:00,35.45,35.52,35.42,35.48,36138.0,32.7483,32.813,32.7206,32.776,36138.0
2015-08-25 14:55:00,35.47,35.49,35.45,35.46,18376.0,32.7668,32.7852,32.7483,32.7575,18376.0
2015-08-25 15:00:00,35.46,35.5,35.44,35.44,39267.0,32.7575,32.7945,32.7391,32.7391,39267.0
2015-08-25 15:05:00,35.43,35.43,35.33,35.35,41368.0,32.7298,32.7298,32.6374,32.6559,41368.0
2015-08-25 15:10:00,35.35,35.36,35.3,35.31,38945.0,32.6559,32.6652,32.6097,32.619,38945.0
2015-08-25 15:15:00,35.31,35.31,35.12,35.16,77915.0,32.619,32.619,32.4434,32.4804,77915.0
2015-08-25 15:20:00,35.16,35.17,35.04,35.04,60279.0,32.4804,32.4896,32.3695,32.3695,60279.0
2015-08-25 15:25:00,35.04,35.1,34.95,35.02,49209.0,32.3695,32.425,32.2864,32.3511,49209.0
2015-08-25 15:30:00,35.0,35.04,34.84,34.94,103360.0,32.3326,32.3695,32.1848,32.2772,103360.0
2015-08-25 15:35:00,34.95,35.0,34.72,34.76,156051.0,32.2864,32.3326,32.0739,32.1109,156051.0
2015-08-25 15:40:00,34.74,34.88,34.67,34.72,108463.0,32.0924,32.2217,32.0277,32.0739,108463.0
2015-08-25 15:45:00,34.71,34.72,34.45,34.55,166047.0,32.0647,32.0739,31.8245,31.9169,166047.0
2015-08-25 15:50:00,34.56,34.77,34.48,34.75,185123.0,31.9261,32.1201,31.8522,32.1016,185123.0
2015-08-25 15:55:00,34.74,34.74,34.3,34.35,331527.0,32.0924,32.0924,31.6859,31.7321,331527.0
2015-08-26 09:30:00,35.36,35.36,35.16,35.16,43995.0,32.6652,32.6652,32.4804,32.4804,43995.0
2015-08-26 09:35:00,35.14,35.14,34.79,34.89,26566.0,32.4619,32.4619,32.1386,32.231,26566.0
2015-08-26 09:40:00,34.91,34.94,34.7,34.79,27904.0,32.2495,32.2772,32.0555,32.1386,27904.0
2015-08-26 09:45:00,34.79,34.94,34.79,34.9,16705.0,32.1386,32.2772,32.1386,32.2402,16705.0
2015-08-26 09:50:00,34.92,34.95,34.76,34.78,35939.0,32.2587,32.2864,32.1109,32.1294,35939.0
2015-08-26 09:55:00,34.8,34.88,34.76,34.82,21716.0,32.1478,32.2217,32.1109,32.1663,21716.0
2015-08-26 10:00:00,34.83,34.88,34.78,34.88,27449.0,32.1755,32.2217,32.1294,32.2217,27449.0
2015-08-26 10:05:00,34.88,34.97,34.85,34.92,21969.0,32.2217,32.3049,32.194,32.2587,21969.0
2015-08-26 10:10:00,34.91,34.98,34.85,34.92,19752.0,32.2495,32.3141,32.194,32.2587,19752.0
2015-08-26 10:15:00,34.92,34.92,34.6,34.63,40981.0,32.2587,32.2587,31.9631,31.9908,40981.0
2015-08-26 10:20:00,34.62,34.79,34.58,34.75,23000.0,31.9816,32.1386,31.9446,32.1016,23000.0
2015-08-26 10:25:00,34.74,34.88,34.73,34.86,22494.0,32.0924,32.2217,32.0832,32.2033,22494.0
2015-08-26 10:30:00,34.87,35.01,34.77,34.99,31157.0,32.2125,32.3418,32.1201,32.3234,31157.0
2015-08-26 10:35:00,34.98,34.99,34.85,34.91,28903.0,32.3141,32.3234,32.194,32.2495,28903.0
2015-08-26 10:40:00,34.89,34.89,34.82,34.85,8170.0,32.231,32.231,32.1663,32.194,8170.0
2015-08-26 10:45:00,34.87,34.87,34.72,34.78,18322.0,32.2125,32.2125,32.0739,32.1294,18322.0
2015-08-26 10:50:00,34.81,34.94,34.76,34.92,11172.0,32.1571,32.2772,32.1109,32.2587,11172.0
2015-08-26 10:55:00,34.92,34.92,34.77,34.77,12686.0,32.2587,32.2587,32.1201,32.1201,12686.0
2015-08-26 11:00:00,34.77,34.79,34.7,34.78,12578.0,32.1201,32.1386,32.0555,32.1294,12578.0
2015-08-26 11:05:00,34.78,34.82,34.73,34.74,18439.0,32.1294,32.1663,32.0832,32.0924,18439.0
2015-08-26 11:10:00,34.74,34.74,34.62,34.68,15832.0,32.0924,32.0924,31.9816,32.037,15832.0
2015-08-26 11:15:00,34.68,34.83,34.68,34.8,10204.0,32.037,32.1755,32.037,32.1478,10204.0
2015-08-26 11:20:00,34.8,34.85,34.75,34.75,11669.0,32.1478,32.194,32.1016,32.1016,11669.0
2015-08-26 11:25:00,34.75,34.79,34.74,34.74,13084.0,32.1016,32.1386,32.0924,32.0924,13084.0
2015-08-26 11:30:00,34.75,34.81,34.64,34.64,17772.0,32.1016,32.1571,32.0,32.0,17772.0
2015-08-26 11:35:00,34.63,34.63,34.57,34.59,15359.0,31.9908,31.9908,31.9354,31.9538,15359.0
2015-08-26 11:40:00,34.59,34.72,34.56,34.71,10907.0,31.9538,32.0739,31.9261,32.0647,10907.0
2015-08-26 11:45:00,34.7,34.72,34.6,34.71,15969.0,32.0555,32.0739,31.9631,32.0647,15969.0
2015-08-26 11:50:00,34.7,34.75,34.67,34.71,15368.0,32.0555,32.1016,32.0277,32.0647,15368.0
2015-08-26 11:55:00,34.72,34.74,34.66,34.7,14210.0,32.0739,32.0924,32.0185,32.0555,14210.0
2015-08-26 12:00:00,34.7,34.7,34.65,34.65,12067.0,32.0555,32.0555,32.0093,32.0093,12067.0
2015-08-26 12:05:00,34.64,34.71,34.6,34.68,18451.0,32.0,32.0647,31.9631,32.037,18451.0
2015-08-26 12:10:00,34.69,34.69,34.63,34.64,9835.0,32.0462,32.0462,31.9908,32.0,9835.0
2015-08-26 12:15:00,34.64,34.72,34.63,34.71,10367.0,32.0,32.0739,31.9908,32.0647,10367.0
2015-08-26 12:20:00,34.72,34.73,34.61,34.63,54656.0,32.0739,32.0832,31.9723,31.9908,54656.0
2015-08-26 12:25:00,34.62,34.66,34.54,34.55,117134.0,31.9816,32.0185,31.9076,31.9169,117134.0
2015-08-26 12:30:00,34.55,34.56,34.47,34.49,14106.0,31.9169,31.9261,31.843,31.8615,14106.0
2015-08-26 12:35:00,34.48,34.56,34.47,34.5,10800.0,31.8522,31.9261,31.843,31.8707,10800.0
2015-08-26 12:40:00,34.5,34.55,34.48,34.49,17452.0,31.8707,31.9169,31.8522,31.8615,17452.0
2015-08-26 12:45:00,34.49,34.61,34.49,34.58,32408.0,31.8615,31.9723,31.8615,31.9446,32408.0
2015-08-26 12:50:00,34.57,34.61,34.52,34.59,32604.0,31.9354,31.9723,31.8892,31.9538,32604.0
2015-08-26 12:55:00,34.61,34.67,34.6,34.67,40822.0,31.9723,32.0277,31.9631,32.0277,40822.0
2015-08-26 13:00:00,34.68,34.77,34.62,34.71,56482.0,32.037,32.1201,31.9816,32.0647,56482.0
2015-08-26 13:05:00,34.73,34.75,34.64,34.69,20678.0,32.0832,32.1016,32.0,32.0462,20678.0
2015-08-26 13:10:00,34.69,34.76,34.67,34.7,31632.0,32.0462,32.1109,32.0277,32.0555,31632.0
2015-08-26 13:15:00,34.69,34.77,34.68,34.73,17977.0,32.0462,32.1201,32.037,32.0832,17977.0
2015-08-26 13:20:00,34.73,34.91,34.73,34.89,17350.0,32.0832,32.2495,32.0832,32.231,17350.0
2015-08-26 13:25:00,34.88,34.93,34.85,34.92,15846.0,32.2217,32.2679,32.194,32.2587,15846.0
2015-08-26 13:30:00,34.91,34.92,34.85,34.92,14270.0,32.2495,32.2587,32.194,32.2587,14270.0
2015-08-26 13:35:00,34.92,35.02,34.9,35.02,16585.0,32.2587,32.3511,32.2402,32.3511,16585.0
2015-08-26 13:40:00,35.01,35.02,34.93,34.93,8918.0,32.3418,32.3511,32.2679,32.2679,8918.0
2015-08-26 13:45:00,34.93,34.97,34.86,34.89,13879.0,32.2679,32.3049,32.2033,32.231,13879.0
2015-08-26 13:50:00,34.89,34.97,34.88,34.93,11467.0,32.231,32.3049,32.2217,32.2679,11467.0
2015-08-26 13:55:00,34.95,35.03,34.91,35.0,15107.0,32.2864,32.3603,32.2495,32.3326,15107.0
2015-08-26 14:00:00,35.01,35.02,34.9,34.93,15129.0,32.3418,32.3511,32.2402,32.2679,15129.0
2015-08-26 14:05:00,34.93,35.01,34.92,34.99,17000.0,32.2679,32.3418,32.2587,32.3234,17000.0
2015-08-26 14:10:00,35.0,35.02,34.89,34.91,21071.0,32.3326,32.3511,32.231,32.2495,21071.0
2015-08-26 14:15:00,34.91,34.92,34.77,34.79,27515.0,32.2495,32.2587,32.1201,32.1386,27515.0
2015-08-26 14:20:00,34.79,34.85,34.78,34.83,19139.0,32.1386,32.194,32.1294,32.1755,19139.0
2015-08-26 14:25:00,34.82,34.83,34.78,34.82,22548.0,32.1663,32.1755,32.1294,32.1663,22548.0
2015-08-26 14:30:00,34.82,34.86,34.76,34.85,25797.0,32.1663,32.2033,32.1109,32.194,25797.0
2015-08-26 14:35:00,34.85,34.99,34.85,34.96,17839.0,32.194,32.3234,32.194,32.2956,17839.0
2015-08-26 14:40:00,34.97,35.08,34.96,35.05,32043.0,32.3049,32.4065,32.2956,32.3788,32043.0
2015-08-26 14:45:00,35.05,35.15,35.0,35.0,42240.0,32.3788,32.4712,32.3326,32.3326,42240.0
2015-08-26 14:50:00,35.02,35.11,35.02,35.07,17326.0,32.3511,32.4342,32.3511,32.3973,17326.0
2015-08-26 14:55:00,35.05,35.12,34.98,35.11,33682.0,32.3788,32.4434,32.3141,32.4342,33682.0
2015-08-26 15:00:00,35.11,35.11,35.03,35.05,29535.0,32.4342,32.4342,32.3603,32.3788,29535.0
2015-08-26 15:05:00,35.06,35.27,35.06,35.26,50821.0,32.388,32.582,32.388,32.5728,50821.0
2015-08-26 15:10:00,35.26,35.39,35.25,35.35,58553.0,32.5728,32.6929,32.5635,32.6559,58553.0
2015-08-26 15:15:00,35.36,35.43,35.27,35.4,98473.0,32.6652,32.7298,32.582,32.7021,98473.0
2015-08-26 15:20:00,35.41,35.5,35.36,35.42,141658.0,32.7113,32.7945,32.6652,32.7206,141658.0
2015-08-26 15:25:00,35.41,35.43,35.34,35.4,95877.0,32.7113,32.7298,32.6467,32.7021,95877.0
2015-08-26 15:30:00,35.41,35.54,35.38,35.53,81619.0,32.7113,32.8314,32.6836,32.8222,81619.0
2015-08-26 15:35:00,35.54,35.54,35.42,35.43,77325.0,32.8314,32.8314,32.7206,32.7298,77325.0
2015-08-26 15:40:00,35.44,35.7,35.43,35.65,72688.0,32.7391,32.9792,32.7298,32.9331,72688.0
2015-08-26 15:45:00,35.63,35.69,35.54,35.58,113665.0,32.9146,32.97,32.8314,32.8684,113665.0
2015-08-26 15:50:00,35.57,35.69,35.57,35.68,113696.0,32.8592,32.97,32.8592,32.9608,113696.0
2015-08-26 15:55:00,35.68,35.68,35.55,35.65,273004.0,32.9608,32.9608,32.8407,32.9331,273004.0
2015-08-27 09:30:00,36.17,36.18,35.99,36.03,25278.0,33.4134,33.4227,33.2471,33.2841,25278.0
2015-08-27 09:35:00,36.06,36.17,35.99,36.16,22967.0,33.3118,33.4134,33.2471,33.4042,22967.0
2015-08-27 09:40:00,36.19,36.29,36.14,36.27,38071.0,33.4319,33.5243,33.3857,33.5058,38071.0
2015-08-27 09:45:00,36.28,36.28,35.99,35.99,13237.0,33.515,33.515,33.2471,33.2471,13237.0
2015-08-27 09:50:00,36.0,36.05,35.96,36.0,51255.0,33.2564,33.3026,33.2194,33.2564,51255.0
2015-08-27 09:55:00,36.02,36.03,35.92,36.0,35561.0,33.2749,33.2841,33.1825,33.2564,35561.0
2015-08-27 10:00:00,36.0,36.1,35.98,36.04,30560.0,33.2564,33.3488,33.2379,33.2933,30560.0
2015-08-27 10:05:00,36.03,36.12,35.99,36.12,21002.0,33.2841,33.3672,33.2471,33.3672,21002.0
2015-08-27 10:10:00,36.14,36.21,36.12,36.19,19226.0,33.3857,33.4504,33.3672,33.4319,19226.0
2015-08-27 10:15:00,36.17,36.25,36.15,36.22,15677.0,33.4134,33.4873,33.3949,33.4596,15677.0
2015-08-27 10:20:00,36.2,36.31,36.15,36.31,19211.0,33.4411,33.5428,33.3949,33.5428,19211.0
2015-08-27 10:25:00,36.3,36.33,36.25,36.3,30358.0,33.5335,33.5612,33.4873,33.5335,30358.0
2015-08-27 10:30:00,36.31,36.32,36.18,36.2,25121.0,33.5428,33.552,33.4227,33.4411,25121.0
2015-08-27 10:35:00,36.21,36.3,36.21,36.25,13263.0,33.4504,33.5335,33.4504,33.4873,13263.0
2015-08-27 10:40:00,36.24,36.26,36.19,36.21,8428.0,33.4781,33.4966,33.4319,33.4504,8428.0
2015-08-27 10:45:00,36.22,36.33,36.21,36.32,14601.0,33.4596,33.5612,33.4504,33.552,14601.0
2015-08-27 10:50:00,36.32,36.32,36.25,36.27,10909.0,33.552,33.552,33.4873,33.5058,10909.0
2015-08-27 10:55:00,36.28,36.32,36.27,36.3,11096.0,33.515,33.552,33.5058,33.5335,11096.0
2015-08-27 11:00:00,36.3,36.35,36.27,36.28,18363.0,33.5335,33.5797,33.5058,33.515,18363.0
2015-08-27 11:05:00,36.28,36.37,36.27,36.34,32269.0,33.515,33.5982,33.5058,33.5705,32269.0
2015-08-27 11:10:00,36.33,36.35,36.28,36.3,15919.0,33.5612,33.5797,33.515,33.5335,15919.0
2015-08-27 11:15:00,36.29,36.3,36.23,36.25,10200.0,33.5243,33.5335,33.4689,33.4873,10200.0
2015-08-27 11:20:00,36.25,36.29,36.22,36.28,15221.0,33.4873,33.5243,33.4596,33.515,15221.0
2015-08-27 11:25:00,36.27,36.29,36.24,36.26,19584.0,33.5058,33.5243,33.4781,33.4966,19584.0
2015-08-27 11:30:00,36.27,36.31,36.23,36.25,15935.0,33.5058,33.5428,33.4689,33.4873,15935.0
2015-08-27 11:35:00,36.24,36.25,36.2,36.2,8620.0,33.4781,33.4873,33.4411,33.4411,8620.0
2015-08-27 11:40:00,36.2,36.21,36.15,36.18,13354.0,33.4411,33.4504,33.3949,33.4227,13354.0
2015-08-27 11:45:00,36.18,36.28,36.18,36.28,7238.0,33.4227,33.515,33.4227,33.515,7238.0
2015-08-27 11:50:00,36.28,36.3,36.25,36.28,5523.0,33.515,33.5335,33.4873,33.515,5523.0
2015-08-27 11:55:00,36.28,36.29,36.23,36.27,16340.0,33.515,33.5243,33.4689,33.5058,16340.0
2015-08-27 12:00:00,36.27,36.34,36.26,36.34,11074.0,33.5058,33.5705,33.4966,33.5705,11074.0
2015-08-27 12:05:00,36.34,36.48,36.33,36.42,20325.0,33.5705,33.6998,33.5612,33.6444,20325.0
2015-08-27 12:10:00,36.42,36.42,36.38,36.41,13333.0,33.6444,33.6444,33.6074,33.6351,13333.0
2015-08-27 12:15:00,36.41,36.42,36.38,36.4,13400.0,33.6351,33.6444,33.6074,33.6259,13400.0
2015-08-27 12:20:00,36.4,36.41,36.38,36.39,8157.0,33.6259,33.6351,33.6074,33.6167,8157.0
2015-08-27 12:25:00,36.37,36.42,36.37,36.41,11223.0,33.5982,33.6444,33.5982,33.6351,11223.0
2015-08-27 12:30:00,36.42,36.43,36.37,36.38,23476.0,33.6444,33.6536,33.5982,33.6074,23476.0
2015-08-27 12:35:00,36.38,36.44,36.36,36.42,14848.0,33.6074,33.6628,33.5889,33.6444,14848.0
2015-08-27 12:40:00,36.42,36.42,36.37,36.37,15526.0,33.6444,33.6444,33.5982,33.5982,15526.0
2015-08-27 12:45:00,36.37,36.44,36.34,36.43,17226.0,33.5982,33.6628,33.5705,33.6536,17226.0
2015-08-27 12:50:00,36.44,36.51,36.43,36.51,10890.0,33.6628,33.7275,33.6536,33.7275,10890.0
2015-08-27 12:55:00,36.5,36.54,36.47,36.54,22168.0,33.7183,33.7552,33.6906,33.7552,22168.0
2015-08-27 13:00:00,36.54,36.55,36.49,36.51,18070.0,33.7552,33.7645,33.709,33.7275,18070.0
2015-08-27 13:05:00,36.52,36.57,36.5,36.56,15824.0,33.7367,33.7829,33.7183,33.7737,15824.0
2015-08-27 13:10:00,36.55,36.59,36.55,36.58,7900.0,33.7645,33.8014,33.7645,33.7922,7900.0
2015-08-27 13:15:00,36.58,36.61,36.55,36.56,12086.0,33.7922,33.8199,33.7645,33.7737,12086.0
2015-08-27 13:20:00,36.56,36.57,36.51,36.52,15762.0,33.7737,33.7829,33.7275,33.7367,15762.0
2015-08-27 13:25:00,36.53,36.56,36.49,36.55,19281.0,33.746,33.7737,33.709,33.7645,19281.0
2015-08-27 13:30:00,36.55,36.57,36.5,36.51,10837.0,33.7645,33.7829,33.7183,33.7275,10837.0
2015-08-27 13:35:00,36.5,36.5,36.42,36.43,17980.0,33.7183,33.7183,33.6444,33.6536,17980.0
2015-08-27 13:40:00,36.44,36.47,36.41,36.47,22650.0,33.6628,33.6906,33.6351,33.6906,22650.0
2015-08-27 13:45:00,36.46,36.46,36.39,36.43,37731.0,33.6813,33.6813,33.6167,33.6536,37731.0
2015-08-27 13:50:00,36.44,36.48,36.42,36.47,13905.0,33.6628,33.6998,33.6444,33.6906,13905.0
2015-08-27 13:55:00,36.48,36.54,36.47,36.54,13943.0,33.6998,33.7552,33.6906,33.7552,13943.0
2015-08-27 14:00:00,36.54,36.55,36.51,36.55,9600.0,33.7552,33.7645,33.7275,33.7645,9600.0
2015-08-27 14:05:00,36.55,36.55,36.49,36.49,12314.0,33.7645,33.7645,33.709,33.709,12314.0
2015-08-27 14:10:00,36.48,36.53,36.47,36.49,11886.0,33.6998,33.746,33.6906,33.709,11886.0
2015-08-27 14:15:00,36.49,36.49,36.34,36.37,17383.0,33.709,33.709,33.5705,33.5982,17383.0
2015-08-27 14:20:00,36.37,36.41,36.34,36.34,11162.0,33.5982,33.6351,33.5705,33.5705,11162.0
2015-08-27 14:25:00,36.35,36.37,36.21,36.25,16223.0,33.5797,33.5982,33.4504,33.4873,16223.0
2015-08-27 14:30:00,36.24,36.29,36.21,36.24,18698.0,33.4781,33.5243,33.4504,33.4781,18698.0
2015-08-27 14:35:00,36.22,36.36,36.22,36.36,13924.0,33.4596,33.5889,33.4596,33.5889,13924.0
2015-08-27 14:40:00,36.36,36.36,36.24,36.25,9011.0,33.5889,33.5889,33.4781,33.4873,9011.0
2015-08-27 14:45:00,36.24,36.31,36.17,36.17,25519.0,33.4781,33.5428,33.4134,33.4134,25519.0
2015-08-27 14:50:00,36.18,36.25,36.15,36.2,20628.0,33.4227,33.4873,33.3949,33.4411,20628.0
2015-08-27 14:55:00,36.2,36.22,36.03,36.05,49201.0,33.4411,33.4596,33.2841,33.3026,49201.0
2015-08-27 15:00:00,36.04,36.14,35.93,35.93,68880.0,33.2933,33.3857,33.1917,33.1917,68880.0
2015-08-27 15:05:00,35.92,36.07,35.89,36.06,56366.0,33.1825,33.321,33.1548,33.3118,56366.0
2015-08-27 15:10:00,36.06,36.13,36.05,36.1,72880.0,33.3118,33.3765,33.3026,33.3488,72880.0
2015-08-27 15:15:00,36.08,36.2,36.04,36.17,53396.0,33.3303,33.4411,33.2933,33.4134,53396.0
2015-08-27 15:20:00,36.15,36.18,36.09,36.15,46488.0,33.3949,33.4227,33.3395,33.3949,46488.0
2015-08-27 15:25:00,36.13,36.37,36.11,36.36,48041.0,33.3765,33.5982,33.358,33.5889,48041.0
2015-08-27 15:30:00,36.35,36.5,36.28,36.43,61576.0,33.5797,33.7183,33.515,33.6536,61576.0
2015-08-27 15:35:00,36.44,36.46,36.31,36.38,50470.0,33.6628,33.6813,33.5428,33.6074,50470.0
2015-08-27 15:40:00,36.38,36.5,36.29,36.48,92716.0,33.6074,33.7183,33.5243,33.6998,92716.0
2015-08-27 15:45:00,36.47,36.58,36.45,36.55,79297.0,33.6906,33.7922,33.6721,33.7645,79297.0
2015-08-27 15:50:00,36.56,36.59,36.5,36.54,105977.0,33.7737,33.8014,33.7183,33.7552,105977.0
2015-08-27 15:55:00,36.53,36.66,36.53,36.65,146712.0,33.746,33.8661,33.746,33.8568,146712.0
2015-08-28 09:30:00,36.45,36.61,36.43,36.58,17955.0,33.6721,33.8199,33.6536,33.7922,17955.0
2015-08-28 09:35:00,36.6,36.63,36.46,36.54,10079.0,33.8107,33.8384,33.6813,33.7552,10079.0
2015-08-28 09:40:00,36.54,36.61,36.54,36.61,19764.0,33.7552,33.8199,33.7552,33.8199,19764.0
2015-08-28 09:45:00,36.61,36.61,36.44,36.45,11780.0,33.8199,33.8199,33.6628,33.6721,11780.0
2015-08-28 09:50:00,36.44,36.53,36.44,36.46,6812.0,33.6628,33.746,33.6628,33.6813,6812.0
2015-08-28 09:55:00,36.46,36.57,36.41,36.56,10784.0,33.6813,33.7829,33.6351,33.7737,10784.0
2015-08-28 10:00:00,36.52,36.57,36.47,36.52,6900.0,33.7367,33.7829,33.6906,33.7367,6900.0
2015-08-28 10:05:00,36.53,36.53,36.43,36.48,15243.0,33.746,33.746,33.6536,33.6998,15243.0
2015-08-28 10:10:00,36.5,36.54,36.45,36.49,10200.0,33.7183,33.7552,33.6721,33.709,10200.0
2015-08-28 10:15:00,36.49,36.56,36.48,36.5,12297.0,33.709,33.7737,33.6998,33.7183,12297.0
2015-08-28 10:20:00,36.51,36.51,36.42,36.48,9806.0,33.7275,33.7275,33.6444,33.6998,9806.0
2015-08-28 10:25:00,36.5,36.53,36.46,36.49,10863.0,33.7183,33.746,33.6813,33.709,10863.0
2015-08-28 10:30:00,36.51,36.56,36.49,36.51,14424.0,33.7275,33.7737,33.709,33.7275,14424.0
2015-08-28 10:35:00,36.5,36.51,36.48,36.5,11056.0,33.7183,33.7275,33.6998,33.7183,11056.0
2015-08-28 10:40:00,36.5,36.52,36.45,36.51,13935.0,33.7183,33.7367,33.6721,33.7275,13935.0
2015-08-28 10:45:00,36.52,36.56,36.45,36.5,8672.0,33.7367,33.7737,33.6721,33.7183,8672.0
2015-08-28 10:50:00,36.5,36.55,36.49,36.54,7725.0,33.7183,33.7645,33.709,33.7552,7725.0
2015-08-28 10:55:00,36.54,36.57,36.5,36.51,6450.0,33.7552,33.7829,33.7183,33.7275,6450.0
2015-08-28 11:00:00,36.5,36.56,36.5,36.55,9579.0,33.7183,33.7737,33.7183,33.7645,9579.0
2015-08-28 11:05:00,36.54,36.57,36.5,36.53,9132.0,33.7552,33.7829,33.7183,33.746,9132.0
2015-08-28 11:10:00,36.53,36.57,36.53,36.57,7582.0,33.746,33.7829,33.746,33.7829,7582.0
2015-08-28 11:15:00,36.57,36.61,36.56,36.61,9419.0,33.7829,33.8199,33.7737,33.8199,9419.0
2015-08-28 11:20:00,36.61,36.64,36.61,36.63,8211.0,33.8199,33.8476,33.8199,33.8384,8211.0
2015-08-28 11:25:00,36.63,36.66,36.62,36.63,10183.0,33.8384,33.8661,33.8291,33.8384,10183.0
2015-08-28 11:30:00,36.63,36.66,36.59,36.66,19041.0,33.8384,33.8661,33.8014,33.8661,19041.0
2015-08-28 11:35:00,36.65,36.65,36.61,36.63,33941.0,33.8568,33.8568,33.8199,33.8384,33941.0
2015-08-28 11:40:00,36.63,36.63,36.5,36.5,20511.0,33.8384,33.8384,33.7183,33.7183,20511.0
2015-08-28 11:45:00,36.52,36.53,36.48,36.49,12263.0,33.7367,33.746,33.6998,33.709,12263.0
2015-08-28 11:50:00,36.5,36.56,36.47,36.47,8878.0,33.7183,33.7737,33.6906,33.6906,8878.0
2015-08-28 11:55:00,36.46,36.46,36.41,36.44,5782.0,33.6813,33.6813,33.6351,33.6628,5782.0
2015-08-28 12:00:00,36.44,36.44,36.42,36.43,3121.0,33.6628,33.6628,33.6444,33.6536,3121.0
2015-08-28 12:05:00,36.44,36.47,36.39,36.39,11792.0,33.6628,33.6906,33.6167,33.6167,11792.0
2015-08-28 12:10:00,36.39,36.43,36.36,36.43,5841.0,33.6167,33.6536,33.5889,33.6536,5841.0
2015-08-28 12:15:00,36.44,36.48,36.41,36.43,6718.0,33.6628,33.6998,33.6351,33.6536,6718.0
2015-08-28 12:20:00,36.43,36.43,36.39,36.39,8287.0,33.6536,33.6536,33.6167,33.6167,8287.0
2015-08-28 12:25:00,36.39,36.4,36.37,36.4,12037.0,33.6167,33.6259,33.5982,33.6259,12037.0
2015-08-28 12:30:00,36.4,36.46,36.4,36.44,9337.0,33.6259,33.6813,33.6259,33.6628,9337.0
2015-08-28 12:35:00,36.45,36.46,36.4,36.41,7255.0,33.6721,33.6813,33.6259,33.6351,7255.0
2015-08-28 12:40:00,36.42,36.44,36.39,36.4,5715.0,33.6444,33.6628,33.6167,33.6259,5715.0
2015-08-28 12:45:00,36.4,36.43,36.37,36.43,14307.0,33.6259,33.6536,33.5982,33.6536,14307.0
2015-08-28 12:50:00,36.42,36.43,36.41,36.42,4645.0,33.6444,33.6536,33.6351,33.6444,4645.0
2015-08-28 12:55:00,36.41,36.41,36.36,36.38,10361.0,33.6351,33.6351,33.5889,33.6074,10361.0
2015-08-28 13:00:00,36.38,36.38,36.32,36.34,7624.0,33.6074,33.6074,33.552,33.5705,7624.0
2015-08-28 13:05:00,36.35,36.38,36.34,36.34,9280.0,33.5797,33.6074,33.5705,33.5705,9280.0
2015-08-28 13:10:00,36.35,36.39,36.35,36.36,10541.0,33.5797,33.6167,33.5797,33.5889,10541.0
2015-08-28 13:15:00,36.37,36.41,36.36,36.4,7039.0,33.5982,33.6351,33.5889,33.6259,7039.0
2015-08-28 13:20:00,36.4,36.41,36.35,36.37,9741.0,33.6259,33.6351,33.5797,33.5982,9741.0
2015-08-28 13:25:00,36.36,36.36,36.23,36.24,9800.0,33.5889,33.5889,33.4689,33.4781,9800.0
2015-08-28 13:30:00,36.25,36.3,36.25,36.27,7981.0,33.4873,33.5335,33.4873,33.5058,7981.0
2015-08-28 13:35:00,36.26,36.26,36.17,36.17,16445.0,33.4966,33.4966,33.4134,33.4134,16445.0
2015-08-28 13:40:00,36.17,36.24,36.15,36.24,9821.0,33.4134,33.4781,33.3949,33.4781,9821.0
2015-08-28 13:45:00,36.23,36.27,36.22,36.25,9978.0,33.4689,33.5058,33.4596,33.4873,9978.0
2015-08-28 13:50:00,36.26,36.28,36.24,36.24,14404.0,33.4966,33.515,33.4781,33.4781,14404.0
2015-08-28 13:55:00,36.26,36.27,36.23,36.24,14425.0,33.4966,33.5058,33.4689,33.4781,14425.0
2015-08-28 14:00:00,36.23,36.32,36.23,36.31,8382.0,33.4689,33.552,33.4689,33.5428,8382.0
2015-08-28 14:05:00,36.31,36.32,36.25,36.27,17339.0,33.5428,33.552,33.4873,33.5058,17339.0
2015-08-28 14:10:00,36.27,36.3,36.23,36.24,14970.0,33.5058,33.5335,33.4689,33.4781,14970.0
2015-08-28 14:15:00,36.24,36.29,36.2,36.24,8958.0,33.4781,33.5243,33.4411,33.4781,8958.0
2015-08-28 14:20:00,36.24,36.3,36.24,36.27,27725.0,33.4781,33.5335,33.4781,33.5058,27725.0
2015-08-28 14:25:00,36.27,36.32,36.24,36.32,18009.0,33.5058,33.552,33.4781,33.552,18009.0
2015-08-28 14:30:00,36.33,36.34,36.3,36.32,30185.0,33.5612,33.5705,33.5335,33.552,30185.0
2015-08-28 14:35:00,36.31,36.36,36.29,36.36,17601.0,33.5428,33.5889,33.5243,33.5889,17601.0
2015-08-28 14:40:00,36.36,36.36,36.3,36.33,13820.0,33.5889,33.5889,33.5335,33.5612,13820.0
2015-08-28 14:45:00,36.34,36.5,36.34,36.41,58352.0,33.5705,33.7183,33.5705,33.6351,58352.0
2015-08-28 14:50:00,36.42,36.43,36.36,36.41,6441.0,33.6444,33.6536,33.5889,33.6351,6441.0
2015-08-28 14:55:00,36.4,36.44,36.4,36.43,8382.0,33.6259,33.6628,33.6259,33.6536,8382.0
2015-08-28 15:00:00,36.44,36.44,36.36,36.4,20759.0,33.6628,33.6628,33.5889,33.6259,20759.0
2015-08-28 15:05:00,36.39,36.45,36.37,36.42,9749.0,33.6167,33.6721,33.5982,33.6444,9749.0
2015-08-28 15:10:00,36.41,36.42,36.35,36.37,26223.0,33.6351,33.6444,33.5797,33.5982,26223.0
2015-08-28 15:15:00,36.36,36.43,36.35,36.37,18197.0,33.5889,33.6536,33.5797,33.5982,18197.0
2015-08-28 15:20:00,36.37,36.39,36.29,36.31,21994.0,33.5982,33.6167,33.5243,33.5428,21994.0
2015-08-28 15:25:00,36.31,36.35,36.29,36.34,21904.0,33.5428,33.5797,33.5243,33.5705,21904.0
2015-08-28 15:30:00,36.34,36.37,36.31,36.31,28525.0,33.5705,33.5982,33.5428,33.5428,28525.0
2015-08-28 15:35:00,36.31,36.31,36.25,36.28,43639.0,33.5428,33.5428,33.4873,33.515,43639.0
2015-08-28 15:40:00,36.28,36.33,36.22,36.32,44445.0,33.515,33.5612,33.4596,33.552,44445.0
2015-08-28 15:45:00,36.3,36.35,36.25,36.29,42023.0,33.5335,33.5797,33.4873,33.5243,42023.0
2015-08-28 15:50:00,36.3,36.47,36.3,36.38,176739.0,33.5335,33.6906,33.5335,33.6074,176739.0
2015-08-28 15:55:00,36.38,36.53,36.38,36.49,232002.0,33.6074,33.746,33.6074,33.709,232002.0
2015-08-31 09:30:00,36.44,36.45,36.36,36.37,18134.0,33.6628,33.6721,33.5889,33.5982,18134.0
2015-08-31 09:35:00,36.35,36.41,36.3,36.32,8965.0,33.5797,33.6351,33.5335,33.552,8965.0
2015-08-31 09:40:00,36.32,36.36,36.23,36.32,15795.0,33.552,33.5889,33.4689,33.552,15795.0
2015-08-31 09:45:00,36.29,36.3,36.19,36.2,20935.0,33.5243,33.5335,33.4319,33.4411,20935.0
2015-08-31 09:50:00,36.19,36.29,36.19,36.29,22614.0,33.4319,33.5243,33.4319,33.5243,22614.0
2015-08-31 09:55:00,36.28,36.28,36.11,36.12,9588.0,33.515,33.515,33.358,33.3672,9588.0
2015-08-31 10:00:00,36.13,36.13,36.02,36.03,13801.0,33.3765,33.3765,33.2749,33.2841,13801.0
2015-08-31 10:05:00,36.01,36.1,35.99,36.06,22353.0,33.2656,33.3488,33.2471,33.3118,22353.0
2015-08-31 10:10:00,36.05,36.08,36.02,36.05,34717.0,33.3026,33.3303,33.2749,33.3026,34717.0
2015-08-31 10:15:00,36.05,36.1,36.01,36.03,24580.0,33.3026,33.3488,33.2656,33.2841,24580.0
2015-08-31 10:20:00,36.04,36.06,36.02,36.05,15546.0,33.2933,33.3118,33.2749,33.3026,15546.0
2015-08-31 10:25:00,36.05,36.12,36.01,36.1,20168.0,33.3026,33.3672,33.2656,33.3488,20168.0
2015-08-31 10:30:00,36.1,36.12,36.08,36.08,10300.0,33.3488,33.3672,33.3303,33.3303,10300.0
2015-08-31 10:35:00,36.08,36.2,36.08,36.18,15120.0,33.3303,33.4411,33.3303,33.4227,15120.0
2015-08-31 10:40:00,36.2,36.21,36.17,36.18,10380.0,33.4411,33.4504,33.4134,33.4227,10380.0
2015-08-31 10:45:00,36.17,36.17,36.12,36.12,9973.0,33.4134,33.4134,33.3672,33.3672,9973.0
2015-08-31 10:50:00,36.13,36.17,36.11,36.16,11941.0,33.3765,33.4134,33.358,33.4042,11941.0
2015-08-31 10:55:00,36.17,36.18,36.11,36.12,14827.0,33.4134,33.4227,33.358,33.3672,14827.0
2015-08-31 11:00:00,36.12,36.12,36.01,36.02,19856.0,33.3672,33.3672,33.2656,33.2749,19856.0
2015-08-31 11:05:00,36.01,36.03,35.95,35.99,26541.0,33.2656,33.2841,33.2102,33.2471,26541.0
2015-08-31 11:10:00,35.99,36.03,35.96,36.02,39434.0,33.2471,33.2841,33.2194,33.2749,39434.0
2015-08-31 11:15:00,36.03,36.08,36.0,36.01,32020.0,33.2841,33.3303,33.2564,33.2656,32020.0
2015-08-31 11:20:00,36.02,36.03,35.99,36.02,24898.0,33.2749,33.2841,33.2471,33.2749,24898.0
2015-08-31 11:25:00,36.01,36.12,36.0,36.08,22674.0,33.2656,33.3672,33.2564,33.3303,22674.0
2015-08-31 11:30:00,36.08,36.1,36.04,36.1,23058.0,33.3303,33.3488,33.2933,33.3488,23058.0
2015-08-31 11:35:00,36.09,36.17,36.09,36.17,19028.0,33.3395,33.4134,33.3395,33.4134,19028.0
2015-08-31 11:40:00,36.17,36.31,36.17,36.29,24355.0,33.4134,33.5428,33.4134,33.5243,24355.0
2015-08-31 11:45:00,36.29,36.3,36.2,36.23,13260.0,33.5243,33.5335,33.4411,33.4689,13260.0
2015-08-31 11:50:00,36.23,36.23,36.15,36.2,10452.0,33.4689,33.4689,33.3949,33.4411,10452.0
2015-08-31 11:55:00,36.19,36.23,36.16,36.23,16944.0,33.4319,33.4689,33.4042,33.4689,16944.0
2015-08-31 12:00:00,36.23,36.28,36.23,36.28,12377.0,33.4689,33.515,33.4689,33.515,12377.0
2015-08-31 12:05:00,36.29,36.29,36.24,36.24,10550.0,33.5243,33.5243,33.4781,33.4781,10550.0
2015-08-31 12:10:00,36.23,36.26,36.2,36.25,10800.0,33.4689,33.4966,33.4411,33.4873,10800.0
2015-08-31 12:15:00,36.24,36.31,36.23,36.3,10866.0,33.4781,33.5428,33.4689,33.5335,10866.0
2015-08-31 12:20:00,36.3,36.36,36.29,36.36,57333.0,33.5335,33.5889,33.5243,33.5889,57333.0
2015-08-31 12:25:00,36.36,36.41,36.36,36.39,15464.0,33.5889,33.6351,33.5889,33.6167,15464.0
2015-08-31 12:30:00,36.39,36.42,36.38,36.4,21110.0,33.6167,33.6444,33.6074,33.6259,21110.0
2015-08-31 12:35:00,36.39,36.5,36.39,36.5,39185.0,33.6167,33.7183,33.6167,33.7183,39185.0
2015-08-31 12:40:00,36.49,36.53,36.47,36.52,36174.0,33.709,33.746,33.6906,33.7367,36174.0
2015-08-31 12:45:00,36.52,36.56,36.5,36.5,21404.0,33.7367,33.7737,33.7183,33.7183,21404.0
2015-08-31 12:50:00,36.5,36.54,36.47,36.54,31008.0,33.7183,33.7552,33.6906,33.7552,31008.0
2015-08-31 12:55:00,36.53,36.55,36.47,36.47,27133.0,33.746,33.7645,33.6906,33.6906,27133.0
2015-08-31 13:00:00,36.47,36.49,36.44,36.45,14385.0,33.6906,33.709,33.6628,33.6721,14385.0
2015-08-31 13:05:00,36.44,36.5,36.44,36.48,17161.0,33.6628,33.7183,33.6628,33.6998,17161.0
2015-08-31 13:10:00,36.48,36.53,36.48,36.51,18314.0,33.6998,33.746,33.6998,33.7275,18314.0
2015-08-31 13:15:00,36.51,36.53,36.48,36.48,17622.0,33.7275,33.746,33.6998,33.6998,17622.0
2015-08-31 13:20:00,36.48,36.48,36.39,36.4,19153.0,33.6998,33.6998,33.6167,33.6259,19153.0
2015-08-31 13:25:00,36.39,36.44,36.39,36.42,13313.0,33.6167,33.6628,33.6167,33.6444,13313.0
2015-08-31 13:30:00,36.41,36.42,36.31,36.31,28845.0,33.6351,33.6444,33.5428,33.5428,28845.0
2015-08-31 13:35:00,36.31,36.38,36.3,36.37,27720.0,33.5428,33.6074,33.5335,33.5982,27720.0
2015-08-31 13:40:00,36.36,36.38,36.31,36.35,15944.0,33.5889,33.6074,33.5428,33.5797,15944.0
2015-08-31 13:45:00,36.34,36.35,36.3,36.3,31731.0,33.5705,33.5797,33.5335,33.5335,31731.0
2015-08-31 13:50:00,36.3,36.35,36.29,36.32,73154.0,33.5335,33.5797,33.5243,33.552,73154.0
2015-08-31 13:55:00,36.32,36.34,36.31,36.33,8771.0,33.552,33.5705,33.5428,33.5612,8771.0
2015-08-31 14:00:00,36.33,36.42,36.33,36.37,16677.0,33.5612,33.6444,33.5612,33.5982,16677.0
2015-08-31 14:05:00,36.35,36.35,36.32,36.34,20757.0,33.5797,33.5797,33.552,33.5705,20757.0
2015-08-31 14:10:00,36.34,36.36,36.26,36.26,37778.0,33.5705,33.5889,33.4966,33.4966,37778.0
2015-08-31 14:15:00,36.26,36.31,36.24,36.29,42837.0,33.4966,33.5428,33.4781,33.5243,42837.0
2015-08-31 14:20:00,36.3,36.32,36.29,36.32,33142.0,33.5335,33.552,33.5243,33.552,33142.0
2015-08-31 14:25:00,36.32,36.34,36.29,36.33,13770.0,33.552,33.5705,33.5243,33.5612,13770.0
2015-08-31 14:30:00,36.32,36.34,36.29,36.31,14791.0,33.552,33.5705,33.5243,33.5428,14791.0
2015-08-31 14:35:00,36.3,36.32,36.28,36.3,31463.0,33.5335,33.552,33.515,33.5335,31463.0
2015-08-31 14:40:00,36.29,36.31,36.26,36.26,78064.0,33.5243,33.5428,33.4966,33.4966,78064.0
2015-08-31 14:45:00,36.26,36.26,36.19,36.23,28164.0,33.4966,33.4966,33.4319,33.4689,28164.0
2015-08-31 14:50:00,36.23,36.26,36.19,36.2,80306.0,33.4689,33.4966,33.4319,33.4411,80306.0
2015-08-31 14:55:00,36.2,36.24,36.14,36.24,70025.0,33.4411,33.4781,33.3857,33.4781,70025.0
2015-08-31 15:00:00,36.23,36.31,36.22,36.27,22890.0,33.4689,33.5428,33.4596,33.5058,22890.0
2015-08-31 15:05:00,36.27,36.35,36.26,36.33,27077.0,33.5058,33.5797,33.4966,33.5612,27077.0
2015-08-31 15:10:00,36.33,36.36,36.33,36.34,21273.0,33.5612,33.5889,33.5612,33.5705,21273.0
2015-08-31 15:15:00,36.34,36.35,36.27,36.3,56923.0,33.5705,33.5797,33.5058,33.5335,56923.0
2015-08-31 15:20:00,36.29,36.32,36.25,36.31,34003.0,33.5243,33.552,33.4873,33.5428,34003.0
2015-08-31 15:25:00,36.31,36.31,36.27,36.27,35344.0,33.5428,33.5428,33.5058,33.5058,35344.0
2015-08-31 15:30:00,36.27,36.38,36.27,36.38,42945.0,33.5058,33.6074,33.5058,33.6074,42945.0
2015-08-31 15:35:00,36.36,36.37,36.28,36.29,37165.0,33.5889,33.5982,33.515,33.5243,37165.0
2015-08-31 15:40:00,36.29,36.4,36.29,36.4,43206.0,33.5243,33.6259,33.5243,33.6259,43206.0
2015-08-31 15:45:00,36.4,36.45,36.36,36.4,62545.0,33.6259,33.6721,33.5889,33.6259,62545.0
2015-08-31 15:50:00,36.4,36.43,36.37,36.41,74444.0,33.6259,33.6536,33.5982,33.6351,74444.0
2015-08-31 15:55:00,36.41,36.42,36.3,36.3,127502.0,33.6351,33.6444,33.5335,33.5335,127502.0
2015-09-01 09:30:00,35.3,35.45,35.26,35.4,45224.0,32.6097,32.7483,32.5728,32.7021,45224.0
2015-09-01 09:35:00,35.39,35.5,35.34,35.4,20008.0,32.6929,32.7945,32.6467,32.7021,20008.0
2015-09-01 09:40:00,35.42,35.47,35.32,35.45,17740.0,32.7206,32.7668,32.6282,32.7483,17740.0
2015-09-01 09:45:00,35.47,35.58,35.44,35.46,23955.0,32.7668,32.8684,32.7391,32.7575,23955.0
2015-09-01 09:50:00,35.46,35.53,35.42,35.49,24319.0,32.7575,32.8222,32.7206,32.7852,24319.0
2015-09-01 09:55:00,35.48,35.51,35.37,35.44,11980.0,32.776,32.8037,32.6744,32.7391,11980.0
2015-09-01 10:00:00,35.43,35.43,35.21,35.21,26674.0,32.7298,32.7298,32.5266,32.5266,26674.0
2015-09-01 10:05:00,35.23,35.27,35.17,35.27,20806.0,32.5451,32.582,32.4896,32.582,20806.0
2015-09-01 10:10:00,35.26,35.3,35.25,35.26,29448.0,32.5728,32.6097,32.5635,32.5728,29448.0
2015-09-01 10:15:00,35.24,35.3,35.22,35.23,12132.0,32.5543,32.6097,32.5358,32.5451,12132.0
2015-09-01 10:20:00,35.24,35.25,35.16,35.19,21266.0,32.5543,32.5635,32.4804,32.5081,21266.0
2015-09-01 10:25:00,35.2,35.33,35.2,35.31,57268.0,32.5173,32.6374,32.5173,32.619,57268.0
2015-09-01 10:30:00,35.31,35.31,35.2,35.3,51328.0,32.619,32.619,32.5173,32.6097,51328.0
2015-09-01 10:35:00,35.32,35.38,35.29,35.32,24379.0,32.6282,32.6836,32.6005,32.6282,24379.0
2015-09-01 10:40:00,35.31,35.31,35.17,35.18,21308.0,32.619,32.619,32.4896,32.4989,21308.0
2015-09-01 10:45:00,35.18,35.22,35.13,35.16,36216.0,32.4989,32.5358,32.4527,32.4804,36216.0
2015-09-01 10:50:00,35.16,35.16,35.08,35.11,23964.0,32.4804,32.4804,32.4065,32.4342,23964.0
2015-09-01 10:55:00,35.09,35.21,35.08,35.21,42754.0,32.4157,32.5266,32.4065,32.5266,42754.0
2015-09-01 11:00:00,35.2,35.22,35.13,35.17,31885.0,32.5173,32.5358,32.4527,32.4896,31885.0
2015-09-01 11:05:00,35.18,35.25,35.16,35.25,10730.0,32.4989,32.5635,32.4804,32.5635,10730.0
2015-09-01 11:10:00,35.25,35.3,35.23,35.25,18775.0,32.5635,32.6097,32.5451,32.5635,18775.0
2015-09-01 11:15:00,35.24,35.25,35.19,35.19,67405.0,32.5543,32.5635,32.5081,32.5081,67405.0
2015-09-01 11:20:00,35.19,35.21,35.16,35.18,22396.0,32.5081,32.5266,32.4804,32.4989,22396.0
2015-09-01 11:25:00,35.18,35.18,35.1,35.11,15699.0,32.4989,32.4989,32.425,32.4342,15699.0
2015-09-01 11:30:00,35.11,35.21,35.1,35.2,20377.0,32.4342,32.5266,32.425,32.5173,20377.0
2015-09-01 11:35:00,35.19,35.22,35.14,35.19,20298.0,32.5081,32.5358,32.4619,32.5081,20298.0
2015-09-01 11:40:00,35.18,35.18,35.12,35.14,13130.0,32.4989,32.4989,32.4434,32.4619,13130.0
2015-09-01 11:45:00,35.14,35.15,35.1,35.13,29348.0,32.4619,32.4712,32.425,32.4527,29348.0
2015-09-01 11:50:00,35.12,35.13,35.06,35.1,20172.0,32.4434,32.4527,32.388,32.425,20172.0
2015-09-01 11:55:00,35.1,35.12,35.03,35.03,11583.0,32.425,32.4434,32.3603,32.3603,11583.0
2015-09-01 12:00:00,35.04,35.06,35.02,35.05,83786.0,32.3695,32.388,32.3511,32.3788,83786.0
2015-09-01 12:05:00,35.04,35.04,35.02,35.02,9916.0,32.3695,32.3695,32.3511,32.3511,9916.0
2015-09-01 12:10:00,35.01,35.02,34.98,34.98,17475.0,32.3418,32.3511,32.3141,32.3141,17475.0
2015-09-01 12:15:00,34.98,35.0,34.98,35.0,32983.0,32.3141,32.3326,32.3141,32.3326,32983.0
2015-09-01 12:20:00,35.0,35.0,34.96,34.99,12300.0,32.3326,32.3326,32.2956,32.3234,12300.0
2015-09-01 12:25:00,34.99,34.99,34.93,34.93,5497.0,32.3234,32.3234,32.2679,32.2679,5497.0
2015-09-01 12:30:00,34.92,34.94,34.89,34.93,9483.0,32.2587,32.2772,32.231,32.2679,9483.0
2015-09-01 12:35:00,34.94,34.97,34.93,34.95,10928.0,32.2772,32.3049,32.2679,32.2864,10928.0
2015-09-01 12:40:00,34.97,35.01,34.84,34.91,28033.0,32.3049,32.3418,32.1848,32.2495,28033.0
2015-09-01 12:45:00,34.91,34.91,34.89,34.9,5129.0,32.2495,32.2495,32.231,32.2402,5129.0
2015-09-01 12:50:00,34.91,34.91,34.83,34.89,8949.0,32.2495,32.2495,32.1755,32.231,8949.0
2015-09-01 12:55:00,34.89,34.9,34.85,34.89,25078.0,32.231,32.2402,32.194,32.231,25078.0
2015-09-01 13:00:00,34.88,34.99,34.87,34.98,11218.0,32.2217,32.3234,32.2125,32.3141,11218.0
2015-09-01 13:05:00,34.99,35.0,34.88,34.88,9464.0,32.3234,32.3326,32.2217,32.2217,9464.0
2015-09-01 13:10:00,34.87,34.9,34.84,34.89,33032.0,32.2125,32.2402,32.1848,32.231,33032.0
2015-09-01 13:15:00,34.89,34.97,34.88,34.93,16340.0,32.231,32.3049,32.2217,32.2679,16340.0
2015-09-01 13:20:00,34.92,34.96,34.92,34.96,13427.0,32.2587,32.2956,32.2587,32.2956,13427.0
2015-09-01 13:25:00,34.97,35.06,34.96,35.04,9955.0,32.3049,32.388,32.2956,32.3695,9955.0
2015-09-01 13:30:00,35.03,35.07,35.01,35.06,12242.0,32.3603,32.3973,32.3418,32.388,12242.0
2015-09-01 13:35:00,35.06,35.1,35.04,35.08,39150.0,32.388,32.425,32.3695,32.4065,39150.0
2015-09-01 13:40:00,35.08,35.15,35.06,35.15,34124.0,32.4065,32.4712,32.388,32.4712,34124.0
2015-09-01 13:45:00,35.16,35.17,35.11,35.12,12640.0,32.4804,32.4896,32.4342,32.4434,12640.0
2015-09-01 13:50:00,35.12,35.17,35.11,35.17,10036.0,32.4434,32.4896,32.4342,32.4896,10036.0
2015-09-01 13:55:00,35.16,35.16,35.12,35.16,14591.0,32.4804,32.4804,32.4434,32.4804,14591.0
2015-09-01 14:00:00,35.16,35.16,35.09,35.1,21568.0,32.4804,32.4804,32.4157,32.425,21568.0
2015-09-01 14:05:00,35.1,35.14,35.1,35.11,22525.0,32.425,32.4619,32.425,32.4342,22525.0
2015-09-01 14:10:00,35.1,35.1,35.04,35.08,24345.0,32.425,32.425,32.3695,32.4065,24345.0
2015-09-01 14:15:00,35.07,35.08,35.04,35.05,30873.0,32.3973,32.4065,32.3695,32.3788,30873.0
2015-09-01 14:20:00,35.04,35.11,35.02,35.09,22157.0,32.3695,32.4342,32.3511,32.4157,22157.0
2015-09-01 14:25:00,35.09,35.12,35.02,35.02,26263.0,32.4157,32.4434,32.3511,32.3511,26263.0
2015-09-01 14:30:00,35.02,35.13,35.01,35.1,28769.0,32.3511,32.4527,32.3418,32.425,28769.0
2015-09-01 14:35:00,35.1,35.15,35.07,35.14,31258.0,32.425,32.4712,32.3973,32.4619,31258.0
2015-09-01 14:40:00,35.15,35.16,35.03,35.05,29770.0,32.4712,32.4804,32.3603,32.3788,29770.0
2015-09-01 14:45:00,35.04,35.07,35.02,35.03,33069.0,32.3695,32.3973,32.3511,32.3603,33069.0
2015-09-01 14:50:00,35.04,35.12,35.0,35.0,35900.0,32.3695,32.4434,32.3326,32.3326,35900.0
2015-09-01 14:55:00,35.0,35.04,34.98,34.98,51851.0,32.3326,32.3695,32.3141,32.3141,51851.0
2015-09-01 15:00:00,34.99,35.02,34.92,34.96,35848.0,32.3234,32.3511,32.2587,32.2956,35848.0
2015-09-01 15:05:00,34.95,35.01,34.91,34.98,42882.0,32.2864,32.3418,32.2495,32.3141,42882.0
2015-09-01 15:10:00,34.98,35.01,34.93,34.98,32391.0,32.3141,32.3418,32.2679,32.3141,32391.0
2015-09-01 15:15:00,34.97,34.99,34.9,34.9,33507.0,32.3049,32.3234,32.2402,32.2402,33507.0
2015-09-01 15:20:00,34.9,34.93,34.88,34.9,57998.0,32.2402,32.2679,32.2217,32.2402,57998.0
2015-09-01 15:25:00,34.91,34.92,34.78,34.78,64014.0,32.2495,32.2587,32.1294,32.1294,64014.0
2015-09-01 15:30:00,34.78,34.82,34.76,34.77,71942.0,32.1294,32.1663,32.1109,32.1201,71942.0
2015-09-01 15:35:00,34.77,34.78,34.68,34.7,65779.0,32.1201,32.1294,32.037,32.0555,65779.0
2015-09-01 15:40:00,34.7,34.7,34.57,34.64,90656.0,32.0555,32.0555,31.9354,32.0,90656.0
2015-09-01 15:45:00,34.63,34.73,34.62,34.68,101674.0,31.9908,32.0832,31.9816,32.037,101674.0
2015-09-01 15:50:00,34.68,34.78,34.67,34.73,186214.0,32.037,32.1294,32.0277,32.0832,186214.0
2015-09-01 15:55:00,34.73,34.86,34.7,34.76,205734.0,32.0832,32.2033,32.0555,32.1109,205734.0
2015-09-02 09:30:00,35.33,35.41,35.25,35.25,26282.0,32.6374,32.7113,32.5635,32.5635,26282.0
2015-09-02 09:35:00,35.24,35.27,35.15,35.25,21725.0,32.5543,32.582,32.4712,32.5635,21725.0
2015-09-02 09:40:00,35.26,35.29,35.1,35.12,22744.0,32.5728,32.6005,32.425,32.4434,22744.0
2015-09-02 09:45:00,35.1,35.12,35.02,35.12,27261.0,32.425,32.4434,32.3511,32.4434,27261.0
2015-09-02 09:50:00,35.15,35.15,35.02,35.14,22326.0,32.4712,32.4712,32.3511,32.4619,22326.0
2015-09-02 09:55:00,35.15,35.16,35.05,35.13,24206.0,32.4712,32.4804,32.3788,32.4527,24206.0
2015-09-02 10:00:00,35.13,35.2,35.1,35.12,30839.0,32.4527,32.5173,32.425,32.4434,30839.0
2015-09-02 10:05:00,35.12,35.23,35.11,35.17,15898.0,32.4434,32.5451,32.4342,32.4896,15898.0
2015-09-02 10:10:00,35.16,35.18,35.07,35.18,21006.0,32.4804,32.4989,32.3973,32.4989,21006.0
2015-09-02 10:15:00,35.16,35.16,34.99,34.99,30901.0,32.4804,32.4804,32.3234,32.3234,30901.0
2015-09-02 10:20:00,34.99,35.07,34.98,35.07,48236.0,32.3234,32.3973,32.3141,32.3973,48236.0
2015-09-02 10:25:00,35.08,35.09,35.0,35.0,17943.0,32.4065,32.4157,32.3326,32.3326,17943.0
2015-09-02 10:30:00,34.99,35.0,34.88,34.99,91660.0,32.3234,32.3326,32.2217,32.3234,91660.0
2015-09-02 10:35:00,35.0,35.01,34.94,34.96,22853.0,32.3326,32.3418,32.2772,32.2956,22853.0
2015-09-02 10:40:00,34.96,35.0,34.96,34.97,65792.0,32.2956,32.3326,32.2956,32.3049,65792.0
2015-09-02 10:45:00,34.98,34.98,34.92,34.94,23250.0,32.3141,32.3141,32.2587,32.2772,23250.0
2015-09-02 10:50:00,34.95,35.0,34.95,34.98,23349.0,32.2864,32.3326,32.2864,32.3141,23349.0
2015-09-02 10:55:00,34.99,35.08,34.99,35.07,11370.0,32.3234,32.4065,32.3234,32.3973,11370.0
2015-09-02 11:00:00,35.08,35.13,35.06,35.07,5709.0,32.4065,32.4527,32.388,32.3973,5709.0
2015-09-02 11:05:00,35.07,35.13,35.06,35.11,8401.0,32.3973,32.4527,32.388,32.4342,8401.0
2015-09-02 11:10:00,35.12,35.12,35.09,35.1,11599.0,32.4434,32.4434,32.4157,32.425,11599.0
2015-09-02 11:15:00,35.09,35.2,35.07,35.18,18610.0,32.4157,32.5173,32.3973,32.4989,18610.0
2015-09-02 11:20:00,35.17,35.21,35.16,35.2,8956.0,32.4896,32.5266,32.4804,32.5173,8956.0
2015-09-02 11:25:00,35.22,35.25,35.19,35.23,9518.0,32.5358,32.5635,32.5081,32.5451,9518.0
2015-09-02 11:30:00,35.23,35.23,35.17,35.17,7992.0,32.5451,32.5451,32.4896,32.4896,7992.0
2015-09-02 11:35:00,35.17,35.17,35.1,35.11,13337.0,32.4896,32.4896,32.425,32.4342,13337.0
2015-09-02 11:40:00,35.11,35.11,35.07,35.11,10210.0,32.4342,32.4342,32.3973,32.4342,10210.0
2015-09-02 11:45:00,35.1,35.12,35.04,35.05,10702.0,32.425,32.4434,32.3695,32.3788,10702.0
2015-09-02 11:50:00,35.04,35.05,34.97,34.99,15811.0,32.3695,32.3788,32.3049,32.3234,15811.0
2015-09-02 11:55:00,34.98,35.03,34.97,35.01,5725.0,32.3141,32.3603,32.3049,32.3418,5725.0
2015-09-02 12:00:00,35.02,35.02,34.98,35.0,8822.0,32.3511,32.3511,32.3141,32.3326,8822.0
2015-09-02 12:05:00,35.01,35.01,34.96,34.98,15181.0,32.3418,32.3418,32.2956,32.3141,15181.0
2015-09-02 12:10:00,34.98,35.0,34.97,35.0,13380.0,32.3141,32.3326,32.3049,32.3326,13380.0
2015-09-02 12:15:00,35.01,35.02,34.95,34.96,8913.0,32.3418,32.3511,32.2864,32.2956,8913.0
2015-09-02 12:20:00,34.98,35.02,34.97,35.02,9800.0,32.3141,32.3511,32.3049,32.3511,9800.0
2015-09-02 12:25:00,35.02,35.04,35.01,35.03,10000.0,32.3511,32.3695,32.3418,32.3603,10000.0
2015-09-02 12:30:00,35.04,35.08,35.02,35.03,12293.0,32.3695,32.4065,32.3511,32.3603,12293.0
2015-09-02 12:35:00,35.03,35.1,35.03,35.09,6508.0,32.3603,32.425,32.3603,32.4157,6508.0
2015-09-02 12:40:00,35.09,35.13,35.06,35.12,8720.0,32.4157,32.4527,32.388,32.4434,8720.0
2015-09-02 12:45:00,35.12,35.16,35.09,35.16,15145.0,32.4434,32.4804,32.4157,32.4804,15145.0
2015-09-02 12:50:00,35.16,35.16,35.09,35.11,8266.0,32.4804,32.4804,32.4157,32.4342,8266.0
2015-09-02 12:55:00,35.12,35.21,35.12,35.18,6954.0,32.4434,32.5266,32.4434,32.4989,6954.0
2015-09-02 13:00:00,35.18,35.19,35.13,35.13,5668.0,32.4989,32.5081,32.4527,32.4527,5668.0
2015-09-02 13:05:00,35.14,35.15,35.1,35.14,8708.0,32.4619,32.4712,32.425,32.4619,8708.0
2015-09-02 13:10:00,35.16,35.19,35.15,35.19,6672.0,32.4804,32.5081,32.4712,32.5081,6672.0
2015-09-02 13:15:00,35.18,35.18,35.14,35.14,4297.0,32.4989,32.4989,32.4619,32.4619,4297.0
2015-09-02 13:20:00,35.14,35.22,35.14,35.19,7595.0,32.4619,32.5358,32.4619,32.5081,7595.0
2015-09-02 13:25:00,35.19,35.22,35.17,35.22,5650.0,32.5081,32.5358,32.4896,32.5358,5650.0
2015-09-02 13:30:00,35.22,35.22,35.16,35.17,4953.0,32.5358,32.5358,32.4804,32.4896,4953.0
2015-09-02 13:35:00,35.18,35.18,35.13,35.14,18091.0,32.4989,32.4989,32.4527,32.4619,18091.0
2015-09-02 13:40:00,35.14,35.17,35.14,35.15,8806.0,32.4619,32.4896,32.4619,32.4712,8806.0
2015-09-02 13:45:00,35.15,35.18,35.15,35.17,6289.0,32.4712,32.4989,32.4712,32.4896,6289.0
2015-09-02 13:50:00,35.17,35.18,35.13,35.18,13360.0,32.4896,32.4989,32.4527,32.4989,13360.0
2015-09-02 13:55:00,35.17,35.17,35.14,35.14,6296.0,32.4896,32.4896,32.4619,32.4619,6296.0
2015-09-02 14:00:00,35.15,35.19,35.13,35.15,9149.0,32.4712,32.5081,32.4527,32.4712,9149.0
2015-09-02 14:05:00,35.16,35.19,35.15,35.16,4800.0,32.4804,32.5081,32.4712,32.4804,4800.0
2015-09-02 14:10:00,35.17,35.24,35.17,35.19,5448.0,32.4896,32.5543,32.4896,32.5081,5448.0
2015-09-02 14:15:00,35.2,35.23,35.2,35.21,4343.0,32.5173,32.5451,32.5173,32.5266,4343.0
2015-09-02 14:20:00,35.2,35.21,35.19,35.21,4449.0,32.5173,32.5266,32.5081,32.5266,4449.0
2015-09-02 14:25:00,35.21,35.24,35.19,35.22,16879.0,32.5266,32.5543,32.5081,32.5358,16879.0
2015-09-02 14:30:00,35.23,35.23,35.17,35.2,18625.0,32.5451,32.5451,32.4896,32.5173,18625.0
2015-09-02 14:35:00,35.21,35.23,35.14,35.15,9627.0,32.5266,32.5451,32.4619,32.4712,9627.0
2015-09-02 14:40:00,35.16,35.18,35.1,35.12,11184.0,32.4804,32.4989,32.425,32.4434,11184.0
2015-09-02 14:45:00,35.12,35.15,35.1,35.14,16763.0,32.4434,32.4712,32.425,32.4619,16763.0
2015-09-02 14:50:00,35.15,35.2,35.15,35.18,10174.0,32.4712,32.5173,32.4712,32.4989,10174.0
2015-09-02 14:55:00,35.18,35.23,35.16,35.23,14188.0,32.4989,32.5451,32.4804,32.5451,14188.0
2015-09-02 15:00:00,35.22,35.27,35.2,35.25,12817.0,32.5358,32.582,32.5173,32.5635,12817.0
2015-09-02 15:05:00,35.26,35.26,35.2,35.22,16457.0,32.5728,32.5728,32.5173,32.5358,16457.0
2015-09-02 15:10:00,35.22,35.24,35.18,35.19,24394.0,32.5358,32.5543,32.4989,32.5081,24394.0
2015-09-02 15:15:00,35.19,35.21,35.13,35.2,27754.0,32.5081,32.5266,32.4527,32.5173,27754.0
2015-09-02 15:20:00,35.21,35.22,35.18,35.21,21151.0,32.5266,32.5358,32.4989,32.5266,21151.0
2015-09-02 15:25:00,35.22,35.27,35.21,35.26,12918.0,32.5358,32.582,32.5266,32.5728,12918.0
2015-09-02 15:30:00,35.27,35.29,35.25,35.26,17212.0,32.582,32.6005,32.5635,32.5728,17212.0
2015-09-02 15:35:00,35.26,35.34,35.25,35.3,24691.0,32.5728,32.6467,32.5635,32.6097,24691.0
2015-09-02 15:40:00,35.3,35.32,35.28,35.31,38860.0,32.6097,32.6282,32.5913,32.619,38860.0
2015-09-02 15:45:00,35.31,35.35,35.29,35.33,55215.0,32.619,32.6559,32.6005,32.6374,55215.0
2015-09-02 15:50:00,35.34,35.4,35.34,35.36,74746.0,32.6467,32.7021,32.6467,32.6652,74746.0
2015-09-02 15:55:00,35.36,35.53,35.36,35.52,326910.0,32.6652,32.8222,32.6652,32.813,326910.0
2015-09-03 09:30:00,35.61,35.76,35.57,35.7,25027.0,32.8961,33.0347,32.8592,32.9792,25027.0
2015-09-03 09:35:00,35.78,35.81,35.72,35.78,5719.0,33.0531,33.0809,32.9977,33.0531,5719.0
2015-09-03 09:40:00,35.83,35.85,35.77,35.83,6613.0,33.0993,33.1178,33.0439,33.0993,6613.0
2015-09-03 09:45:00,35.84,35.86,35.74,35.78,6300.0,33.1086,33.127,33.0162,33.0531,6300.0
2015-09-03 09:50:00,35.78,35.94,35.78,35.89,20218.0,33.0531,33.201,33.0531,33.1548,20218.0
2015-09-03 09:55:00,35.92,35.92,35.84,35.85,6400.0,33.1825,33.1825,33.1086,33.1178,6400.0
2015-09-03 10:00:00,35.86,35.89,35.79,35.8,9281.0,33.127,33.1548,33.0624,33.0716,9281.0
2015-09-03 10:05:00,35.81,35.9,35.81,35.87,12478.0,33.0809,33.164,33.0809,33.1363,12478.0
2015-09-03 10:10:00,35.89,35.89,35.82,35.85,75243.0,33.1548,33.1548,33.0901,33.1178,75243.0
2015-09-03 10:15:00,35.85,35.97,35.84,35.97,37669.0,33.1178,33.2287,33.1086,33.2287,37669.0
2015-09-03 10:20:00,35.98,36.06,35.96,36.04,47862.0,33.2379,33.3118,33.2194,33.2933,47862.0
2015-09-03 10:25:00,36.03,36.1,36.03,36.09,39649.0,33.2841,33.3488,33.2841,33.3395,39649.0
2015-09-03 10:30:00,36.1,36.1,35.96,35.96,11350.0,33.3488,33.3488,33.2194,33.2194,11350.0
2015-09-03 10:35:00,35.97,36.01,35.97,35.98,6274.0,33.2287,33.2656,33.2287,33.2379,6274.0
2015-09-03 10:40:00,35.98,36.03,35.98,36.03,10509.0,33.2379,33.2841,33.2379,33.2841,10509.0
2015-09-03 10:45:00,36.03,36.03,35.97,36.02,6503.0,33.2841,33.2841,33.2287,33.2749,6503.0
2015-09-03 10:50:00,36.02,36.1,36.02,36.05,19357.0,33.2749,33.3488,33.2749,33.3026,19357.0
2015-09-03 10:55:00,36.04,36.09,36.04,36.07,17082.0,33.2933,33.3395,33.2933,33.321,17082.0
2015-09-03 11:00:00,36.07,36.11,36.03,36.07,14418.0,33.321,33.358,33.2841,33.321,14418.0
2015-09-03 11:05:00,36.08,36.12,36.03,36.05,9449.0,33.3303,33.3672,33.2841,33.3026,9449.0
2015-09-03 11:10:00,36.06,36.08,35.99,36.0,14779.0,33.3118,33.3303,33.2471,33.2564,14779.0
2015-09-03 11:15:00,36.01,36.02,35.95,35.98,12552.0,33.2656,33.2749,33.2102,33.2379,12552.0
2015-09-03 11:20:00,35.98,35.98,35.93,35.93,16646.0,33.2379,33.2379,33.1917,33.1917,16646.0
2015-09-03 11:25:00,35.92,35.99,35.92,35.96,8839.0,33.1825,33.2471,33.1825,33.2194,8839.0
2015-09-03 11:30:00,35.96,35.96,35.91,35.92,8256.0,33.2194,33.2194,33.1732,33.1825,8256.0
2015-09-03 11:35:00,35.92,35.94,35.91,35.92,9156.0,33.1825,33.201,33.1732,33.1825,9156.0
2015-09-03 11:40:00,35.92,35.98,35.91,35.94,10039.0,33.1825,33.2379,33.1732,33.201,10039.0
2015-09-03 11:45:00,35.93,35.95,35.91,35.91,6766.0,33.1917,33.2102,33.1732,33.1732,6766.0
2015-09-03 11:50:00,35.91,35.94,35.89,35.91,12482.0,33.1732,33.201,33.1548,33.1732,12482.0
2015-09-03 11:55:00,35.91,35.93,35.89,35.9,15605.0,33.1732,33.1917,33.1548,33.164,15605.0
2015-09-03 12:00:00,35.89,35.89,35.83,35.84,31198.0,33.1548,33.1548,33.0993,33.1086,31198.0
2015-09-03 12:05:00,35.84,35.85,35.82,35.84,14326.0,33.1086,33.1178,33.0901,33.1086,14326.0
2015-09-03 12:10:00,35.83,35.83,35.79,35.81,7665.0,33.0993,33.0993,33.0624,33.0809,7665.0
2015-09-03 12:15:00,35.83,35.85,35.82,35.84,6200.0,33.0993,33.1178,33.0901,33.1086,6200.0
2015-09-03 12:20:00,35.84,35.85,35.79,35.8,15038.0,33.1086,33.1178,33.0624,33.0716,15038.0
2015-09-03 12:25:00,35.81,35.82,35.79,35.8,5000.0,33.0809,33.0901,33.0624,33.0716,5000.0
2015-09-03 12:30:00,35.81,35.81,35.72,35.74,13021.0,33.0809,33.0809,32.9977,33.0162,13021.0
2015-09-03 12:35:00,35.73,35.75,35.68,35.68,14040.0,33.007,33.0254,32.9608,32.9608,14040.0
2015-09-03 12:40:00,35.67,35.69,35.61,35.69,32369.0,32.9515,32.97,32.8961,32.97,32369.0
2015-09-03 12:45:00,35.72,35.73,35.69,35.7,3970.0,32.9977,33.007,32.97,32.9792,3970.0
2015-09-03 12:50:00,35.72,35.73,35.68,35.72,7599.0,32.9977,33.007,32.9608,32.9977,7599.0
2015-09-03 12:55:00,35.72,35.72,35.68,35.69,3700.0,32.9977,32.9977,32.9608,32.97,3700.0
2015-09-03 13:00:00,35.69,35.7,35.67,35.69,6226.0,32.97,32.9792,32.9515,32.97,6226.0
2015-09-03 13:05:00,35.68,35.68,35.56,35.58,12384.0,32.9608,32.9608,32.8499,32.8684,12384.0
2015-09-03 13:10:00,35.58,35.61,35.55,35.61,6135.0,32.8684,32.8961,32.8407,32.8961,6135.0
2015-09-03 13:15:00,35.6,35.67,35.6,35.67,6112.0,32.8869,32.9515,32.8869,32.9515,6112.0
2015-09-03 13:20:00,35.68,35.69,35.65,35.69,5900.0,32.9608,32.97,32.9331,32.97,5900.0
2015-09-03 13:25:00,35.69,35.75,35.69,35.71,11287.0,32.97,33.0254,32.97,32.9885,11287.0
2015-09-03 13:30:00,35.71,35.72,35.65,35.71,6815.0,32.9885,32.9977,32.9331,32.9885,6815.0
2015-09-03 13:35:00,35.71,35.73,35.68,35.69,13845.0,32.9885,33.007,32.9608,32.97,13845.0
2015-09-03 13:40:00,35.69,35.69,35.63,35.67,11800.0,32.97,32.97,32.9146,32.9515,11800.0
2015-09-03 13:45:00,35.67,35.72,35.66,35.72,8734.0,32.9515,32.9977,32.9423,32.9977,8734.0
2015-09-03 13:50:00,35.72,35.72,35.62,35.67,15517.0,32.9977,32.9977,32.9053,32.9515,15517.0
2015-09-03 13:55:00,35.68,35.68,35.6,35.6,9061.0,32.9608,32.9608,32.8869,32.8869,9061.0
2015-09-03 14:00:00,35.59,35.62,35.58,35.62,9800.0,32.8776,32.9053,32.8684,32.9053,9800.0
2015-09-03 14:05:00,35.62,35.66,35.52,35.53,21417.0,32.9053,32.9423,32.813,32.8222,21417.0
2015-09-03 14:10:00,35.54,35.6,35.53,35.57,8227.0,32.8314,32.8869,32.8222,32.8592,8227.0
2015-09-03 14:15:00,35.58,35.62,35.58,35.62,8333.0,32.8684,32.9053,32.8684,32.9053,8333.0
2015-09-03 14:20:00,35.63,35.63,35.6,35.63,10802.0,32.9146,32.9146,32.8869,32.9146,10802.0
2015-09-03 14:25:00,35.64,35.7,35.64,35.7,12793.0,32.9238,32.9792,32.9238,32.9792,12793.0
2015-09-03 14:30:00,35.7,35.72,35.68,35.69,17542.0,32.9792,32.9977,32.9608,32.97,17542.0
2015-09-03 14:35:00,35.68,35.75,35.66,35.73,15946.0,32.9608,33.0254,32.9423,33.007,15946.0
2015-09-03 14:40:00,35.73,35.79,35.7,35.78,15806.0,33.007,33.0624,32.9792,33.0531,15806.0
2015-09-03 14:45:00,35.78,35.78,35.73,35.77,13686.0,33.0531,33.0531,33.007,33.0439,13686.0
2015-09-03 14:50:00,35.76,35.77,35.73,35.75,15871.0,33.0347,33.0439,33.007,33.0254,15871.0
2015-09-03 14:55:00,35.75,35.76,35.69,35.72,18151.0,33.0254,33.0347,32.97,32.9977,18151.0
2015-09-03 15:00:00,35.72,35.77,35.72,35.76,18654.0,32.9977,33.0439,32.9977,33.0347,18654.0
2015-09-03 15:05:00,35.76,35.78,35.66,35.68,31970.0,33.0347,33.0531,32.9423,32.9608,31970.0
2015-09-03 15:10:00,35.69,35.76,35.68,35.75,25443.0,32.97,33.0347,32.9608,33.0254,25443.0
2015-09-03 15:15:00,35.74,35.76,35.71,35.73,25605.0,33.0162,33.0347,32.9885,33.007,25605.0
2015-09-03 15:20:00,35.73,35.76,35.71,35.71,26174.0,33.007,33.0347,32.9885,32.9885,26174.0
2015-09-03 15:25:00,35.71,35.72,35.65,35.69,38102.0,32.9885,32.9977,32.9331,32.97,38102.0
2015-09-03 15:30:00,35.68,35.69,35.64,35.65,40108.0,32.9608,32.97,32.9238,32.9331,40108.0
2015-09-03 15:35:00,35.65,35.66,35.55,35.6,76991.0,32.9331,32.9423,32.8407,32.8869,76991.0
2015-09-03 15:40:00,35.6,35.69,35.56,35.65,84807.0,32.8869,32.97,32.8499,32.9331,84807.0
2015-09-03 15:45:00,35.66,35.78,35.66,35.74,118078.0,32.9423,33.0531,32.9423,33.0162,118078.0
2015-09-03 15:50:00,35.73,35.79,35.7,35.77,119038.0,33.007,33.0624,32.9792,33.0439,119038.0
2015-09-03 15:55:00,35.78,35.84,35.73,35.75,207549.0,33.0531,33.1086,33.007,33.0254,207549.0
2015-09-04 09:30:00,35.04,35.2,34.9,34.98,47716.0,32.3695,32.5173,32.2402,32.3141,47716.0
2015-09-04 09:35:00,34.99,35.24,34.97,35.13,31186.0,32.3234,32.5543,32.3049,32.4527,31186.0
2015-09-04 09:40:00,35.15,35.3,35.14,35.23,40394.0,32.4712,32.6097,32.4619,32.5451,40394.0
2015-09-04 09:45:00,35.23,35.29,35.13,35.16,41423.0,32.5451,32.6005,32.4527,32.4804,41423.0
2015-09-04 09:50:00,35.16,35.18,35.06,35.09,35813.0,32.4804,32.4989,32.388,32.4157,35813.0
2015-09-04 09:55:00,35.09,35.27,35.09,35.27,26846.0,32.4157,32.582,32.4157,32.582,26846.0
2015-09-04 10:00:00,35.27,35.37,35.21,35.34,20266.0,32.582,32.6744,32.5266,32.6467,20266.0
2015-09-04 10:05:00,35.34,35.35,35.24,35.34,13585.0,32.6467,32.6559,32.5543,32.6467,13585.0
2015-09-04 10:10:00,35.33,35.35,35.31,35.33,11950.0,32.6374,32.6559,32.619,32.6374,11950.0
2015-09-04 10:15:00,35.33,35.41,35.32,35.33,17062.0,32.6374,32.7113,32.6282,32.6374,17062.0
2015-09-04 10:20:00,35.34,35.41,35.34,35.38,13119.0,32.6467,32.7113,32.6467,32.6836,13119.0
2015-09-04 10:25:00,35.37,35.42,35.34,35.41,12112.0,32.6744,32.7206,32.6467,32.7113,12112.0
2015-09-04 10:30:00,35.42,35.51,35.41,35.45,11125.0,32.7206,32.8037,32.7113,32.7483,11125.0
2015-09-04 10:35:00,35.46,35.47,35.4,35.47,10951.0,32.7575,32.7668,32.7021,32.7668,10951.0
2015-09-04 10:40:00,35.48,35.5,35.39,35.42,18390.0,32.776,32.7945,32.6929,32.7206,18390.0
2015-09-04 10:45:00,35.42,35.43,35.37,35.38,43210.0,32.7206,32.7298,32.6744,32.6836,43210.0
2015-09-04 10:50:00,35.37,35.37,35.32,35.35,53102.0,32.6744,32.6744,32.6282,32.6559,53102.0
2015-09-04 10:55:00,35.35,35.42,35.3,35.4,49213.0,32.6559,32.7206,32.6097,32.7021,49213.0
2015-09-04 11:00:00,35.4,35.45,35.35,35.37,16442.0,32.7021,32.7483,32.6559,32.6744,16442.0
2015-09-04 11:05:00,35.37,35.39,35.32,35.34,17876.0,32.6744,32.6929,32.6282,32.6467,17876.0
2015-09-04 11:10:00,35.33,35.36,35.3,35.34,15591.0,32.6374,32.6652,32.6097,32.6467,15591.0
2015-09-04 11:15:00,35.35,35.42,35.33,35.38,14815.0,32.6559,32.7206,32.6374,32.6836,14815.0
2015-09-04 11:20:00,35.37,35.4,35.32,35.4,9836.0,32.6744,32.7021,32.6282,32.7021,9836.0
2015-09-04 11:25:00,35.4,35.44,35.35,35.42,14165.0,32.7021,32.7391,32.6559,32.7206,14165.0
2015-09-04 11:30:00,35.41,35.41,35.34,35.35,14751.0,32.7113,32.7113,32.6467,32.6559,14751.0
2015-09-04 11:35:00,35.35,35.37,35.31,35.33,10152.0,32.6559,32.6744,32.619,32.6374,10152.0
2015-09-04 11:40:00,35.34,35.39,35.34,35.34,10534.0,32.6467,32.6929,32.6467,32.6467,10534.0
2015-09-04 11:45:00,35.33,35.43,35.32,35.41,15804.0,32.6374,32.7298,32.6282,32.7113,15804.0
2015-09-04 11:50:00,35.42,35.44,35.37,35.37,8299.0,32.7206,32.7391,32.6744,32.6744,8299.0
2015-09-04 11:55:00,35.36,35.38,35.31,35.31,8960.0,32.6652,32.6836,32.619,32.619,8960.0
2015-09-04 12:00:00,35.31,35.32,35.28,35.28,12891.0,32.619,32.6282,32.5913,32.5913,12891.0
2015-09-04 12:05:00,35.29,35.35,35.27,35.33,15204.0,32.6005,32.6559,32.582,32.6374,15204.0
2015-09-04 12:10:00,35.34,35.35,35.29,35.3,10823.0,32.6467,32.6559,32.6005,32.6097,10823.0
2015-09-04 12:15:00,35.3,35.37,35.3,35.35,25133.0,32.6097,32.6744,32.6097,32.6559,25133.0
2015-09-04 12:20:00,35.35,35.37,35.33,35.34,11721.0,32.6559,32.6744,32.6374,32.6467,11721.0
2015-09-04 12:25:00,35.33,35.34,35.28,35.34,31244.0,32.6374,32.6467,32.5913,32.6467,31244.0
2015-09-04 12:30:00,35.33,35.35,35.29,35.34,17057.0,32.6374,32.6559,32.6005,32.6467,17057.0
2015-09-04 12:35:00,35.34,35.37,35.32,35.33,20993.0,32.6467,32.6744,32.6282,32.6374,20993.0
2015-09-04 12:40:00,35.33,35.34,35.29,35.29,17534.0,32.6374,32.6467,32.6005,32.6005,17534.0
2015-09-04 12:45:00,35.29,35.34,35.28,35.33,26658.0,32.6005,32.6467,32.5913,32.6374,26658.0
2015-09-04 12:50:00,35.33,35.34,35.3,35.32,14975.0,32.6374,32.6467,32.6097,32.6282,14975.0
2015-09-04 12:55:00,35.31,35.32,35.24,35.24,12482.0,32.619,32.6282,32.5543,32.5543,12482.0
2015-09-04 13:00:00,35.23,35.23,35.14,35.17,18943.0,32.5451,32.5451,32.4619,32.4896,18943.0
2015-09-04 13:05:00,35.16,35.18,35.12,35.15,9222.0,32.4804,32.4989,32.4434,32.4712,9222.0
2015-09-04 13:10:00,35.15,35.19,35.1,35.1,9248.0,32.4712,32.5081,32.425,32.425,9248.0
2015-09-04 13:15:00,35.1,35.15,35.1,35.11,5910.0,32.425,32.4712,32.425,32.4342,5910.0
2015-09-04 13:20:00,35.1,35.1,35.03,35.06,11037.0,32.425,32.425,32.3603,32.388,11037.0
2015-09-04 13:25:00,35.07,35.08,35.05,35.06,9258.0,32.3973,32.4065,32.3788,32.388,9258.0
2015-09-04 13:30:00,35.06,35.11,35.04,35.11,11717.0,32.388,32.4342,32.3695,32.4342,11717.0
2015-09-04 13:35:00,35.1,35.13,35.09,35.11,14357.0,32.425,32.4527,32.4157,32.4342,14357.0
2015-09-04 13:40:00,35.11,35.13,35.09,35.12,15326.0,32.4342,32.4527,32.4157,32.4434,15326.0
2015-09-04 13:45:00,35.11,35.14,35.11,35.11,6910.0,32.4342,32.4619,32.4342,32.4342,6910.0
2015-09-04 13:50:00,35.11,35.17,35.1,35.13,13254.0,32.4342,32.4896,32.425,32.4527,13254.0
2015-09-04 13:55:00,35.12,35.13,35.09,35.11,22829.0,32.4434,32.4527,32.4157,32.4342,22829.0
2015-09-04 14:00:00,35.11,35.13,35.1,35.11,16076.0,32.4342,32.4527,32.425,32.4342,16076.0
2015-09-04 14:05:00,35.11,35.13,35.07,35.09,88830.0,32.4342,32.4527,32.3973,32.4157,88830.0
2015-09-04 14:10:00,35.08,35.11,35.07,35.1,107771.0,32.4065,32.4342,32.3973,32.425,107771.0
2015-09-04 14:15:00,35.1,35.12,35.05,35.07,38757.0,32.425,32.4434,32.3788,32.3973,38757.0
2015-09-04 14:20:00,35.07,35.09,35.02,35.04,16934.0,32.3973,32.4157,32.3511,32.3695,16934.0
2015-09-04 14:25:00,35.04,35.08,35.01,35.07,18816.0,32.3695,32.4065,32.3418,32.3973,18816.0
2015-09-04 14:30:00,35.06,35.07,35.04,35.07,22541.0,32.388,32.3973,32.3695,32.3973,22541.0
2015-09-04 14:35:00,35.06,35.07,35.03,35.05,20392.0,32.388,32.3973,32.3603,32.3788,20392.0
2015-09-04 14:40:00,35.06,35.1,35.05,35.1,14829.0,32.388,32.425,32.3788,32.425,14829.0
2015-09-04 14:45:00,35.1,35.16,35.09,35.09,107446.0,32.425,32.4804,32.4157,32.4157,107446.0
2015-09-04 14:50:00,35.1,35.11,35.06,35.09,42085.0,32.425,32.4342,32.388,32.4157,42085.0
2015-09-04 14:55:00,35.08,35.12,35.08,35.12,14253.0,32.4065,32.4434,32.4065,32.4434,14253.0
2015-09-04 15:00:00,35.13,35.16,35.1,35.13,23739.0,32.4527,32.4804,32.425,32.4527,23739.0
2015-09-04 15:05:00,35.12,35.13,35.08,35.1,58477.0,32.4434,32.4527,32.4065,32.425,58477.0
2015-09-04 15:10:00,35.11,35.11,35.07,35.09,30912.0,32.4342,32.4342,32.3973,32.4157,30912.0
2015-09-04 15:15:00,35.09,35.11,35.06,35.08,46303.0,32.4157,32.4342,32.388,32.4065,46303.0
2015-09-04 15:20:00,35.07,35.11,35.07,35.1,74946.0,32.3973,32.4342,32.3973,32.425,74946.0
2015-09-04 15:25:00,35.1,35.1,35.07,35.1,46971.0,32.425,32.425,32.3973,32.425,46971.0
2015-09-04 15:30:00,35.11,35.15,35.07,35.11,104530.0,32.4342,32.4712,32.3973,32.4342,104530.0
2015-09-04 15:35:00,35.11,35.18,35.09,35.1,64343.0,32.4342,32.4989,32.4157,32.425,64343.0
2015-09-04 15:40:00,35.1,35.16,35.1,35.1,106032.0,32.425,32.4804,32.425,32.425,106032.0
2015-09-04 15:45:00,35.1,35.25,35.1,35.2,161552.0,32.425,32.5635,32.425,32.5173,161552.0
2015-09-04 15:50:00,35.21,35.21,35.09,35.16,124791.0,32.5266,32.5266,32.4157,32.4804,124791.0
2015-09-04 15:55:00,35.16,35.18,35.05,35.06,128862.0,32.4804,32.4989,32.3788,32.388,128862.0
2015-09-08 09:30:00,35.82,35.82,35.56,35.7,35000.0,33.0901,33.0901,32.8499,32.9792,35000.0
2015-09-08 09:35:00,35.72,35.72,35.6,35.64,6460.0,32.9977,32.9977,32.8869,32.9238,6460.0
2015-09-08 09:40:00,35.63,35.8,35.62,35.78,22528.0,32.9146,33.0716,32.9053,33.0531,22528.0
2015-09-08 09:45:00,35.78,35.78,35.73,35.75,9260.0,33.0531,33.0531,33.007,33.0254,9260.0
2015-09-08 09:50:00,35.75,35.76,35.64,35.65,8742.0,33.0254,33.0347,32.9238,32.9331,8742.0
2015-09-08 09:55:00,35.64,35.65,35.56,35.56,4700.0,32.9238,32.9331,32.8499,32.8499,4700.0
2015-09-08 10:00:00,35.57,35.59,35.51,35.53,10377.0,32.8592,32.8776,32.8037,32.8222,10377.0
2015-09-08 10:05:00,35.53,35.59,35.51,35.52,15100.0,32.8222,32.8776,32.8037,32.813,15100.0
2015-09-08 10:10:00,35.52,35.55,35.51,35.55,10372.0,32.813,32.8407,32.8037,32.8407,10372.0
2015-09-08 10:15:00,35.55,35.61,35.54,35.58,20167.0,32.8407,32.8961,32.8314,32.8684,20167.0
2015-09-08 10:20:00,35.58,35.63,35.56,35.63,16525.0,32.8684,32.9146,32.8499,32.9146,16525.0
2015-09-08 10:25:00,35.62,35.71,35.59,35.7,18158.0,32.9053,32.9885,32.8776,32.9792,18158.0
2015-09-08 10:30:00,35.7,35.72,35.64,35.66,14987.0,32.9792,32.9977,32.9238,32.9423,14987.0
2015-09-08 10:35:00,35.66,35.68,35.64,35.64,12210.0,32.9423,32.9608,32.9238,32.9238,12210.0
2015-09-08 10:40:00,35.64,35.66,35.59,35.64,23051.0,32.9238,32.9423,32.8776,32.9238,23051.0
2015-09-08 10:45:00,35.64,35.68,35.63,35.67,18411.0,32.9238,32.9608,32.9146,32.9515,18411.0
2015-09-08 10:50:00,35.66,35.7,35.65,35.68,16331.0,32.9423,32.9792,32.9331,32.9608,16331.0
2015-09-08 10:55:00,35.68,35.76,35.65,35.74,26563.0,32.9608,33.0347,32.9331,33.0162,26563.0
2015-09-08 11:00:00,35.73,35.75,35.7,35.7,17609.0,33.007,33.0254,32.9792,32.9792,17609.0
2015-09-08 11:05:00,35.7,35.72,35.66,35.7,11110.0,32.9792,32.9977,32.9423,32.9792,11110.0
2015-09-08 11:10:00,35.71,35.73,35.7,35.71,9539.0,32.9885,33.007,32.9792,32.9885,9539.0
2015-09-08 11:15:00,35.71,35.74,35.71,35.74,9533.0,32.9885,33.0162,32.9885,33.0162,9533.0
2015-09-08 11:20:00,35.73,35.8,35.71,35.78,17391.0,33.007,33.0716,32.9885,33.0531,17391.0
2015-09-08 11:25:00,35.78,35.82,35.77,35.77,15144.0,33.0531,33.0901,33.0439,33.0439,15144.0
2015-09-08 11:30:00,35.76,35.79,35.75,35.76,12249.0,33.0347,33.0624,33.0254,33.0347,12249.0
2015-09-08 11:35:00,35.77,35.8,35.76,35.76,12845.0,33.0439,33.0716,33.0347,33.0347,12845.0
2015-09-08 11:40:00,35.77,35.8,35.75,35.8,11511.0,33.0439,33.0716,33.0254,33.0716,11511.0
2015-09-08 11:45:00,35.8,35.8,35.77,35.77,12216.0,33.0716,33.0716,33.0439,33.0439,12216.0
2015-09-08 11:50:00,35.78,35.8,35.74,35.74,13371.0,33.0531,33.0716,33.0162,33.0162,13371.0
2015-09-08 11:55:00,35.75,35.75,35.72,35.74,8469.0,33.0254,33.0254,32.9977,33.0162,8469.0
2015-09-08 12:00:00,35.73,35.74,35.72,35.72,8653.0,33.007,33.0162,32.9977,32.9977,8653.0
2015-09-08 12:05:00,35.73,35.76,35.72,35.76,10626.0,33.007,33.0347,32.9977,33.0347,10626.0
2015-09-08 12:10:00,35.76,35.79,35.75,35.79,10543.0,33.0347,33.0624,33.0254,33.0624,10543.0
2015-09-08 12:15:00,35.8,35.84,35.79,35.83,14688.0,33.0716,33.1086,33.0624,33.0993,14688.0
2015-09-08 12:20:00,35.83,35.85,35.82,35.82,8168.0,33.0993,33.1178,33.0901,33.0901,8168.0
2015-09-08 12:25:00,35.83,35.87,35.83,35.87,5809.0,33.0993,33.1363,33.0993,33.1363,5809.0
2015-09-08 12:30:00,35.87,35.87,35.84,35.84,6500.0,33.1363,33.1363,33.1086,33.1086,6500.0
2015-09-08 12:35:00,35.84,35.86,35.82,35.85,15485.0,33.1086,33.127,33.0901,33.1178,15485.0
2015-09-08 12:40:00,35.84,35.86,35.82,35.83,7900.0,33.1086,33.127,33.0901,33.0993,7900.0
2015-09-08 12:45:00,35.84,35.84,35.81,35.83,4800.0,33.1086,33.1086,33.0809,33.0993,4800.0
2015-09-08 12:50:00,35.83,35.83,35.79,35.81,7827.0,33.0993,33.0993,33.0624,33.0809,7827.0
2015-09-08 12:55:00,35.81,35.81,35.73,35.73,19386.0,33.0809,33.0809,33.007,33.007,19386.0
2015-09-08 13:00:00,35.73,35.75,35.69,35.7,15925.0,33.007,33.0254,32.97,32.9792,15925.0
2015-09-08 13:05:00,35.69,35.7,35.66,35.7,16566.0,32.97,32.9792,32.9423,32.9792,16566.0
2015-09-08 13:10:00,35.7,35.74,35.69,35.73,7304.0,32.9792,33.0162,32.97,33.007,7304.0
2015-09-08 13:15:00,35.73,35.77,35.7,35.72,10616.0,33.007,33.0439,32.9792,32.9977,10616.0
2015-09-08 13:20:00,35.71,35.74,35.7,35.73,7999.0,32.9885,33.0162,32.9792,33.007,7999.0
2015-09-08 13:25:00,35.73,35.74,35.71,35.73,9009.0,33.007,33.0162,32.9885,33.007,9009.0
2015-09-08 13:30:00,35.72,35.76,35.7,35.74,9126.0,32.9977,33.0347,32.9792,33.0162,9126.0
2015-09-08 13:35:00,35.75,35.79,35.74,35.78,7762.0,33.0254,33.0624,33.0162,33.0531,7762.0
2015-09-08 13:40:00,35.77,35.78,35.75,35.75,29359.0,33.0439,33.0531,33.0254,33.0254,29359.0
2015-09-08 13:45:00,35.76,35.77,35.75,35.76,10068.0,33.0347,33.0439,33.0254,33.0347,10068.0
2015-09-08 13:50:00,35.76,35.8,35.75,35.8,8144.0,33.0347,33.0716,33.0254,33.0716,8144.0
2015-09-08 13:55:00,35.8,35.84,35.8,35.83,13078.0,33.0716,33.1086,33.0716,33.0993,13078.0
2015-09-08 14:00:00,35.84,35.85,35.83,35.84,8400.0,33.1086,33.1178,33.0993,33.1086,8400.0
2015-09-08 14:05:00,35.84,35.85,35.82,35.83,9237.0,33.1086,33.1178,33.0901,33.0993,9237.0
2015-09-08 14:10:00,35.82,35.83,35.78,35.79,7733.0,33.0901,33.0993,33.0531,33.0624,7733.0
2015-09-08 14:15:00,35.8,35.88,35.8,35.84,9552.0,33.0716,33.1455,33.0716,33.1086,9552.0
2015-09-08 14:20:00,35.84,35.88,35.84,35.87,9525.0,33.1086,33.1455,33.1086,33.1363,9525.0
2015-09-08 14:25:00,35.87,35.9,35.86,35.88,8212.0,33.1363,33.164,33.127,33.1455,8212.0
2015-09-08 14:30:00,35.88,35.94,35.87,35.93,26088.0,33.1455,33.201,33.1363,33.1917,26088.0
2015-09-08 14:35:00,35.93,36.01,35.92,35.98,17862.0,33.1917,33.2656,33.1825,33.2379,17862.0
2015-09-08 14:40:00,35.98,36.0,35.96,35.97,12162.0,33.2379,33.2564,33.2194,33.2287,12162.0
2015-09-08 14:45:00,35.97,36.0,35.96,35.97,26476.0,33.2287,33.2564,33.2194,33.2287,26476.0
2015-09-08 14:50:00,35.97,36.02,35.96,36.0,7544.0,33.2287,33.2749,33.2194,33.2564,7544.0
2015-09-08 14:55:00,36.0,36.03,35.99,36.01,48521.0,33.2564,33.2841,33.2471,33.2656,48521.0
2015-09-08 15:00:00,36.0,36.05,36.0,36.05,15341.0,33.2564,33.3026,33.2564,33.3026,15341.0
2015-09-08 15:05:00,36.05,36.05,36.0,36.01,11320.0,33.3026,33.3026,33.2564,33.2656,11320.0
2015-09-08 15:10:00,36.02,36.05,36.01,36.01,22460.0,33.2749,33.3026,33.2656,33.2656,22460.0
2015-09-08 15:15:00,36.02,36.03,36.0,36.02,19105.0,33.2749,33.2841,33.2564,33.2749,19105.0
2015-09-08 15:20:00,36.01,36.02,35.98,35.98,28320.0,33.2656,33.2749,33.2379,33.2379,28320.0
2015-09-08 15:25:00,35.98,36.06,35.98,36.05,21712.0,33.2379,33.3118,33.2379,33.3026,21712.0
2015-09-08 15:30:00,36.05,36.06,36.02,36.06,28948.0,33.3026,33.3118,33.2749,33.3118,28948.0
2015-09-08 15:35:00,36.05,36.12,36.05,36.1,45860.0,33.3026,33.3672,33.3026,33.3488,45860.0
2015-09-08 15:40:00,36.11,36.13,36.09,36.11,59786.0,33.358,33.3765,33.3395,33.358,59786.0
2015-09-08 15:45:00,36.12,36.16,36.12,36.15,61991.0,33.3672,33.4042,33.3672,33.3949,61991.0
2015-09-08 15:50:00,36.16,36.2,36.14,36.2,86923.0,33.4042,33.4411,33.3857,33.4411,86923.0
2015-09-08 15:55:00,36.2,36.25,36.19,36.21,253872.0,33.4411,33.4873,33.4319,33.4504,253872.0
2015-09-09 09:30:00,36.5,36.8,36.38,36.5,25908.0,33.7183,33.9954,33.6074,33.7183,25908.0
2015-09-09 09:35:00,36.52,36.55,36.41,36.41,10999.0,33.7367,33.7645,33.6351,33.6351,10999.0
2015-09-09 09:40:00,36.4,36.4,36.15,36.18,33931.0,33.6259,33.6259,33.3949,33.4227,33931.0
2015-09-09 09:45:00,36.2,36.24,36.15,36.18,8411.0,33.4411,33.4781,33.3949,33.4227,8411.0
2015-09-09 09:50:00,36.19,36.24,36.19,36.2,9345.0,33.4319,33.4781,33.4319,33.4411,9345.0
2015-09-09 09:55:00,36.21,36.23,36.17,36.18,13691.0,33.4504,33.4689,33.4134,33.4227,13691.0
2015-09-09 10:00:00,36.18,36.21,36.05,36.07,36576.0,33.4227,33.4504,33.3026,33.321,36576.0
2015-09-09 10:05:00,36.08,36.1,36.03,36.04,28438.0,33.3303,33.3488,33.2841,33.2933,28438.0
2015-09-09 10:10:00,36.03,36.05,35.99,36.01,17851.0,33.2841,33.3026,33.2471,33.2656,17851.0
2015-09-09 10:15:00,36.01,36.04,35.99,35.99,8461.0,33.2656,33.2933,33.2471,33.2471,8461.0
2015-09-09 10:20:00,35.99,36.05,35.98,36.0,53402.0,33.2471,33.3026,33.2379,33.2564,53402.0
2015-09-09 10:25:00,35.99,36.0,35.98,36.0,19501.0,33.2471,33.2564,33.2379,33.2564,19501.0
2015-09-09 10:30:00,36.0,36.08,36.0,36.06,36851.0,33.2564,33.3303,33.2564,33.3118,36851.0
2015-09-09 10:35:00,36.06,36.07,36.0,36.06,37317.0,33.3118,33.321,33.2564,33.3118,37317.0
2015-09-09 10:40:00,36.06,36.1,36.04,36.08,42797.0,33.3118,33.3488,33.2933,33.3303,42797.0
2015-09-09 10:45:00,36.09,36.12,36.09,36.11,7800.0,33.3395,33.3672,33.3395,33.358,7800.0
2015-09-09 10:50:00,36.11,36.11,36.03,36.04,11410.0,33.358,33.358,33.2841,33.2933,11410.0
2015-09-09 10:55:00,36.04,36.06,36.02,36.05,9022.0,33.2933,33.3118,33.2749,33.3026,9022.0
2015-09-09 11:00:00,36.05,36.07,36.0,36.07,16981.0,33.3026,33.321,33.2564,33.321,16981.0
2015-09-09 11:05:00,36.08,36.09,36.03,36.07,9100.0,33.3303,33.3395,33.2841,33.321,9100.0
2015-09-09 11:10:00,36.07,36.11,36.07,36.11,5961.0,33.321,33.358,33.321,33.358,5961.0
2015-09-09 11:15:00,36.12,36.12,36.06,36.06,10141.0,33.3672,33.3672,33.3118,33.3118,10141.0
2015-09-09 11:20:00,36.05,36.05,36.0,36.01,13100.0,33.3026,33.3026,33.2564,33.2656,13100.0
2015-09-09 11:25:00,36.01,36.05,36.0,36.03,15744.0,33.2656,33.3026,33.2564,33.2841,15744.0
2015-09-09 11:30:00,36.04,36.1,36.04,36.06,12949.0,33.2933,33.3488,33.2933,33.3118,12949.0
2015-09-09 11:35:00,36.05,36.09,36.04,36.05,11835.0,33.3026,33.3395,33.2933,33.3026,11835.0
2015-09-09 11:40:00,36.05,36.05,36.0,36.03,12800.0,33.3026,33.3026,33.2564,33.2841,12800.0
2015-09-09 11:45:00,36.03,36.07,36.03,36.06,10124.0,33.2841,33.321,33.2841,33.3118,10124.0
2015-09-09 11:50:00,36.06,36.06,36.03,36.06,8939.0,33.3118,33.3118,33.2841,33.3118,8939.0
2015-09-09 11:55:00,36.07,36.09,36.07,36.09,7901.0,33.321,33.3395,33.321,33.3395,7901.0
2015-09-09 12:00:00,36.09,36.14,36.08,36.11,14533.0,33.3395,33.3857,33.3303,33.358,14533.0
2015-09-09 12:05:00,36.11,36.13,36.06,36.12,11410.0,33.358,33.3765,33.3118,33.3672,11410.0
2015-09-09 12:10:00,36.12,36.14,36.11,36.14,7440.0,33.3672,33.3857,33.358,33.3857,7440.0
2015-09-09 12:15:00,36.15,36.2,36.15,36.2,8633.0,33.3949,33.4411,33.3949,33.4411,8633.0
2015-09-09 12:20:00,36.2,36.22,36.2,36.21,7383.0,33.4411,33.4596,33.4411,33.4504,7383.0
2015-09-09 12:25:00,36.21,36.22,36.18,36.2,12500.0,33.4504,33.4596,33.4227,33.4411,12500.0
2015-09-09 12:30:00,36.2,36.2,36.13,36.14,15794.0,33.4411,33.4411,33.3765,33.3857,15794.0
2015-09-09 12:35:00,36.13,36.15,36.1,36.1,9200.0,33.3765,33.3949,33.3488,33.3488,9200.0
2015-09-09 12:40:00,36.09,36.11,36.09,36.1,16100.0,33.3395,33.358,33.3395,33.3488,16100.0
2015-09-09 12:45:00,36.11,36.14,36.1,36.1,8380.0,33.358,33.3857,33.3488,33.3488,8380.0
2015-09-09 12:50:00,36.09,36.09,36.05,36.08,6445.0,33.3395,33.3395,33.3026,33.3303,6445.0
2015-09-09 12:55:00,36.08,36.08,36.06,36.07,5290.0,33.3303,33.3303,33.3118,33.321,5290.0
2015-09-09 13:00:00,36.07,36.12,36.06,36.12,13009.0,33.321,33.3672,33.3118,33.3672,13009.0
2015-09-09 13:05:00,36.13,36.15,36.1,36.11,13558.0,33.3765,33.3949,33.3488,33.358,13558.0
2015-09-09 13:10:00,36.11,36.13,36.11,36.12,6407.0,33.358,33.3765,33.358,33.3672,6407.0
2015-09-09 13:15:00,36.14,36.15,36.12,36.15,9100.0,33.3857,33.3949,33.3672,33.3949,9100.0
2015-09-09 13:20:00,36.15,36.15,36.09,36.1,6381.0,33.3949,33.3949,33.3395,33.3488,6381.0
2015-09-09 13:25:00,36.1,36.1,36.01,36.03,11100.0,33.3488,33.3488,33.2656,33.2841,11100.0
2015-09-09 13:30:00,36.02,36.02,35.96,36.0,14534.0,33.2749,33.2749,33.2194,33.2564,14534.0
2015-09-09 13:35:00,36.0,36.0,35.94,35.94,7499.0,33.2564,33.2564,33.201,33.201,7499.0
2015-09-09 13:40:00,35.94,35.97,35.92,35.92,11707.0,33.201,33.2287,33.1825,33.1825,11707.0
2015-09-09 13:45:00,35.92,35.94,35.91,35.92,9800.0,33.1825,33.201,33.1732,33.1825,9800.0
2015-09-09 13:50:00,35.92,35.92,35.86,35.88,14841.0,33.1825,33.1825,33.127,33.1455,14841.0
2015-09-09 13:55:00,35.89,35.89,35.82,35.82,24111.0,33.1548,33.1548,33.0901,33.0901,24111.0
2015-09-09 14:00:00,35.83,35.84,35.8,35.84,11123.0,33.0993,33.1086,33.0716,33.1086,11123.0
2015-09-09 14:05:00,35.83,35.86,35.82,35.86,7000.0,33.0993,33.127,33.0901,33.127,7000.0
2015-09-09 14:10:00,35.86,36.04,35.86,36.02,62560.0,33.127,33.2933,33.127,33.2749,62560.0
2015-09-09 14:15:00,36.02,36.03,35.96,35.97,9748.0,33.2749,33.2841,33.2194,33.2287,9748.0
2015-09-09 14:20:00,35.98,35.98,35.88,35.88,14274.0,33.2379,33.2379,33.1455,33.1455,14274.0
2015-09-09 14:25:00,35.88,35.92,35.83,35.87,10401.0,33.1455,33.1825,33.0993,33.1363,10401.0
2015-09-09 14:30:00,35.87,35.87,35.83,35.84,10689.0,33.1363,33.1363,33.0993,33.1086,10689.0
2015-09-09 14:35:00,35.84,35.88,35.84,35.84,11875.0,33.1086,33.1455,33.1086,33.1086,11875.0
2015-09-09 14:40:00,35.85,35.85,35.77,35.78,19478.0,33.1178,33.1178,33.0439,33.0531,19478.0
2015-09-09 14:45:00,35.78,35.82,35.77,35.8,18046.0,33.0531,33.0901,33.0439,33.0716,18046.0
2015-09-09 14:50:00,35.8,35.87,35.8,35.84,18236.0,33.0716,33.1363,33.0716,33.1086,18236.0
2015-09-09 14:55:00,35.84,35.87,35.83,35.83,14625.0,33.1086,33.1363,33.0993,33.0993,14625.0
2015-09-09 15:00:00,35.84,35.88,35.76,35.88,33793.0,33.1086,33.1455,33.0347,33.1455,33793.0
2015-09-09 15:05:00,35.87,35.91,35.87,35.9,25341.0,33.1363,33.1732,33.1363,33.164,25341.0
2015-09-09 15:10:00,35.9,35.91,35.81,35.87,28952.0,33.164,33.1732,33.0809,33.1363,28952.0
2015-09-09 15:15:00,35.86,35.92,35.82,35.88,29610.0,33.127,33.1825,33.0901,33.1455,29610.0
2015-09-09 15:20:00,35.88,35.91,35.85,35.87,21744.0,33.1455,33.1732,33.1178,33.1363,21744.0
2015-09-09 15:25:00,35.88,35.88,35.73,35.77,26737.0,33.1455,33.1455,33.007,33.0439,26737.0
2015-09-09 15:30:00,35.75,35.75,35.65,35.66,59583.0,33.0254,33.0254,32.9331,32.9423,59583.0
2015-09-09 15:35:00,35.66,35.72,35.64,35.66,100188.0,32.9423,32.9977,32.9238,32.9423,100188.0
2015-09-09 15:40:00,35.65,35.65,35.55,35.55,67795.0,32.9331,32.9331,32.8407,32.8407,67795.0
2015-09-09 15:45:00,35.55,35.59,35.5,35.53,56118.0,32.8407,32.8776,32.7945,32.8222,56118.0
2015-09-09 15:50:00,35.54,35.57,35.48,35.49,53469.0,32.8314,32.8592,32.776,32.7852,53469.0
2015-09-09 15:55:00,35.49,35.58,35.44,35.56,103646.0,32.7852,32.8684,32.7391,32.8499,103646.0
2015-09-10 09:30:00,35.61,35.7,35.52,35.67,43780.0,32.8961,32.9792,32.813,32.9515,43780.0
2015-09-10 09:35:00,35.66,35.73,35.6,35.72,19183.0,32.9423,33.007,32.8869,32.9977,19183.0
2015-09-10 09:40:00,35.72,35.8,35.69,35.69,15790.0,32.9977,33.0716,32.97,32.97,15790.0
2015-09-10 09:45:00,35.69,35.74,35.68,35.71,10120.0,32.97,33.0162,32.9608,32.9885,10120.0
2015-09-10 09:50:00,35.7,35.7,35.58,35.61,22743.0,32.9792,32.9792,32.8684,32.8961,22743.0
2015-09-10 09:55:00,35.62,35.63,35.56,35.59,9725.0,32.9053,32.9146,32.8499,32.8776,9725.0
2015-09-10 10:00:00,35.6,35.64,35.52,35.54,10485.0,32.8869,32.9238,32.813,32.8314,10485.0
2015-09-10 10:05:00,35.55,35.59,35.52,35.53,16283.0,32.8407,32.8776,32.813,32.8222,16283.0
2015-09-10 10:10:00,35.53,35.53,35.44,35.46,12850.0,32.8222,32.8222,32.7391,32.7575,12850.0
2015-09-10 10:15:00,35.46,35.49,35.44,35.48,23235.0,32.7575,32.7852,32.7391,32.776,23235.0
2015-09-10 10:20:00,35.48,35.53,35.45,35.48,37911.0,32.776,32.8222,32.7483,32.776,37911.0
2015-09-10 10:25:00,35.48,35.51,35.46,35.5,11115.0,32.776,32.8037,32.7575,32.7945,11115.0
2015-09-10 10:30:00,35.5,35.58,35.5,35.58,6970.0,32.7945,32.8684,32.7945,32.8684,6970.0
2015-09-10 10:35:00,35.59,35.71,35.59,35.69,10245.0,32.8776,32.9885,32.8776,32.97,10245.0
2015-09-10 10:40:00,35.7,35.72,35.69,35.7,3827.0,32.9792,32.9977,32.97,32.9792,3827.0
2015-09-10 10:45:00,35.7,35.76,35.7,35.75,8710.0,32.9792,33.0347,32.9792,33.0254,8710.0
2015-09-10 10:50:00,35.76,35.82,35.76,35.76,8389.0,33.0347,33.0901,33.0347,33.0347,8389.0
2015-09-10 10:55:00,35.76,35.8,35.75,35.75,8127.0,33.0347,33.0716,33.0254,33.0254,8127.0
2015-09-10 11:00:00,35.74,35.76,35.71,35.71,6292.0,33.0162,33.0347,32.9885,32.9885,6292.0
2015-09-10 11:05:00,35.7,35.77,35.69,35.7,28830.0,32.9792,33.0439,32.97,32.9792,28830.0
2015-09-10 11:10:00,35.71,35.71,35.65,35.65,4811.0,32.9885,32.9885,32.9331,32.9331,4811.0
2015-09-10 11:15:00,35.66,35.66,35.58,35.58,9026.0,32.9423,32.9423,32.8684,32.8684,9026.0
2015-09-10 11:20:00,35.59,35.59,35.55,35.59,6019.0,32.8776,32.8776,32.8407,32.8776,6019.0
2015-09-10 11:25:00,35.59,35.64,35.55,35.64,7702.0,32.8776,32.9238,32.8407,32.9238,7702.0
2015-09-10 11:30:00,35.64,35.67,35.63,35.63,5628.0,32.9238,32.9515,32.9146,32.9146,5628.0
2015-09-10 11:35:00,35.63,35.74,35.62,35.73,8445.0,32.9146,33.0162,32.9053,33.007,8445.0
2015-09-10 11:40:00,35.73,35.76,35.67,35.73,6922.0,33.007,33.0347,32.9515,33.007,6922.0
2015-09-10 11:45:00,35.72,35.72,35.65,35.65,7812.0,32.9977,32.9977,32.9331,32.9331,7812.0
2015-09-10 11:50:00,35.65,35.68,35.61,35.68,25535.0,32.9331,32.9608,32.8961,32.9608,25535.0
2015-09-10 11:55:00,35.7,35.75,35.68,35.71,12246.0,32.9792,33.0254,32.9608,32.9885,12246.0
2015-09-10 12:00:00,35.71,35.72,35.7,35.71,4905.0,32.9885,32.9977,32.9792,32.9885,4905.0
2015-09-10 12:05:00,35.72,35.83,35.71,35.82,10067.0,32.9977,33.0993,32.9885,33.0901,10067.0
2015-09-10 12:10:00,35.82,35.83,35.79,35.81,9593.0,33.0901,33.0993,33.0624,33.0809,9593.0
2015-09-10 12:15:00,35.81,35.83,35.75,35.75,8674.0,33.0809,33.0993,33.0254,33.0254,8674.0
2015-09-10 12:20:00,35.74,35.77,35.73,35.73,4756.0,33.0162,33.0439,33.007,33.007,4756.0
2015-09-10 12:25:00,35.73,35.76,35.69,35.71,7322.0,33.007,33.0347,32.97,32.9885,7322.0
2015-09-10 12:30:00,35.71,35.76,35.7,35.76,7210.0,32.9885,33.0347,32.9792,33.0347,7210.0
2015-09-10 12:35:00,35.76,35.8,35.76,35.77,9044.0,33.0347,33.0716,33.0347,33.0439,9044.0
2015-09-10 12:40:00,35.78,35.78,35.75,35.77,11032.0,33.0531,33.0531,33.0254,33.0439,11032.0
2015-09-10 12:45:00,35.76,35.84,35.75,35.84,14135.0,33.0347,33.1086,33.0254,33.1086,14135.0
2015-09-10 12:50:00,35.83,35.84,35.79,35.8,5400.0,33.0993,33.1086,33.0624,33.0716,5400.0
2015-09-10 12:55:00,35.8,35.82,35.77,35.8,18711.0,33.0716,33.0901,33.0439,33.0716,18711.0
2015-09-10 13:00:00,35.8,35.81,35.77,35.79,11899.0,33.0716,33.0809,33.0439,33.0624,11899.0
2015-09-10 13:05:00,35.81,35.83,35.81,35.82,5915.0,33.0809,33.0993,33.0809,33.0901,5915.0
2015-09-10 13:10:00,35.82,35.85,35.81,35.81,8430.0,33.0901,33.1178,33.0809,33.0809,8430.0
2015-09-10 13:15:00,35.81,35.83,35.8,35.82,7045.0,33.0809,33.0993,33.0716,33.0901,7045.0
2015-09-10 13:20:00,35.82,35.9,35.81,35.9,10489.0,33.0901,33.164,33.0809,33.164,10489.0
2015-09-10 13:25:00,35.89,35.98,35.87,35.96,13550.0,33.1548,33.2379,33.1363,33.2194,13550.0
2015-09-10 13:30:00,35.97,35.99,35.93,35.97,15410.0,33.2287,33.2471,33.1917,33.2287,15410.0
2015-09-10 13:35:00,35.98,36.04,35.96,36.02,38509.0,33.2379,33.2933,33.2194,33.2749,38509.0
2015-09-10 13:40:00,36.03,36.04,35.98,36.01,20700.0,33.2841,33.2933,33.2379,33.2656,20700.0
2015-09-10 13:45:00,36.0,36.0,35.88,36.0,53676.0,33.2564,33.2564,33.1455,33.2564,53676.0
2015-09-10 13:50:00,36.0,36.01,35.93,35.93,9660.0,33.2564,33.2656,33.1917,33.1917,9660.0
2015-09-10 13:55:00,35.94,36.0,35.94,35.98,10057.0,33.201,33.2564,33.201,33.2379,10057.0
2015-09-10 14:00:00,35.99,36.02,35.94,35.96,15071.0,33.2471,33.2749,33.201,33.2194,15071.0
2015-09-10 14:05:00,35.96,35.97,35.92,35.93,8667.0,33.2194,33.2287,33.1825,33.1917,8667.0
2015-09-10 14:10:00,35.93,35.97,35.93,35.95,8875.0,33.1917,33.2287,33.1917,33.2102,8875.0
2015-09-10 14:15:00,35.95,35.96,35.88,35.91,10600.0,33.2102,33.2194,33.1455,33.1732,10600.0
2015-09-10 14:20:00,35.89,35.94,35.88,35.93,7199.0,33.1548,33.201,33.1455,33.1917,7199.0
2015-09-10 14:25:00,35.91,35.92,35.9,35.91,6926.0,33.1732,33.1825,33.164,33.1732,6926.0
2015-09-10 14:30:00,35.91,35.97,35.9,35.92,18398.0,33.1732,33.2287,33.164,33.1825,18398.0
2015-09-10 14:35:00,35.93,35.96,35.9,35.94,9665.0,33.1917,33.2194,33.164,33.201,9665.0
2015-09-10 14:40:00,35.95,35.98,35.93,35.93,13007.0,33.2102,33.2379,33.1917,33.1917,13007.0
2015-09-10 14:45:00,35.93,35.94,35.88,35.89,10269.0,33.1917,33.201,33.1455,33.1548,10269.0
2015-09-10 14:50:00,35.9,35.92,35.88,35.89,12251.0,33.164,33.1825,33.1455,33.1548,12251.0
2015-09-10 14:55:00,35.88,35.88,35.81,35.81,13793.0,33.1455,33.1455,33.0809,33.0809,13793.0
2015-09-10 15:00:00,35.81,35.84,35.78,35.8,20536.0,33.0809,33.1086,33.0531,33.0716,20536.0
2015-09-10 15:05:00,35.81,35.84,35.8,35.83,13120.0,33.0809,33.1086,33.0716,33.0993,13120.0
2015-09-10 15:10:00,35.84,35.85,35.8,35.84,20553.0,33.1086,33.1178,33.0716,33.1086,20553.0
2015-09-10 15:15:00,35.85,35.9,35.8,35.81,31624.0,33.1178,33.164,33.0716,33.0809,31624.0
2015-09-10 15:20:00,35.82,35.83,35.75,35.76,29947.0,33.0901,33.0993,33.0254,33.0347,29947.0
2015-09-10 15:25:00,35.77,35.8,35.73,35.76,33442.0,33.0439,33.0716,33.007,33.0347,33442.0
2015-09-10 15:30:00,35.76,35.77,35.69,35.76,55181.0,33.0347,33.0439,32.97,33.0347,55181.0
2015-09-10 15:35:00,35.76,35.8,35.71,35.78,42710.0,33.0347,33.0716,32.9885,33.0531,42710.0
2015-09-10 15:40:00,35.78,35.78,35.7,35.76,39202.0,33.0531,33.0531,32.9792,33.0347,39202.0
2015-09-10 15:45:00,35.77,35.84,35.71,35.83,84650.0,33.0439,33.1086,32.9885,33.0993,84650.0
2015-09-10 15:50:00,35.83,35.85,35.78,35.81,89631.0,33.0993,33.1178,33.0531,33.0809,89631.0
2015-09-10 15:55:00,35.82,35.87,35.8,35.86,97632.0,33.0901,33.1363,33.0716,33.127,97632.0
2015-09-11 09:30:00,35.66,35.84,35.62,35.76,16328.0,32.9423,33.1086,32.9053,33.0347,16328.0
2015-09-11 09:35:00,35.67,35.82,35.67,35.8,13800.0,32.9515,33.0901,32.9515,33.0716,13800.0
2015-09-11 09:40:00,35.81,35.82,35.73,35.75,10084.0,33.0809,33.0901,33.007,33.0254,10084.0
2015-09-11 09:45:00,35.74,35.77,35.65,35.65,10889.0,33.0162,33.0439,32.9331,32.9331,10889.0
2015-09-11 09:50:00,35.65,35.69,35.61,35.63,16850.0,32.9331,32.97,32.8961,32.9146,16850.0
2015-09-11 09:55:00,35.63,35.69,35.58,35.58,9792.0,32.9146,32.97,32.8684,32.8684,9792.0
2015-09-11 10:00:00,35.56,35.57,35.5,35.51,12201.0,32.8499,32.8592,32.7945,32.8037,12201.0
2015-09-11 10:05:00,35.5,35.57,35.47,35.57,7855.0,32.7945,32.8592,32.7668,32.8592,7855.0
2015-09-11 10:10:00,35.57,35.57,35.53,35.53,5164.0,32.8592,32.8592,32.8222,32.8222,5164.0
2015-09-11 10:15:00,35.53,35.57,35.51,35.54,5830.0,32.8222,32.8592,32.8037,32.8314,5830.0
2015-09-11 10:20:00,35.56,35.58,35.55,35.55,5749.0,32.8499,32.8684,32.8407,32.8407,5749.0
2015-09-11 10:25:00,35.55,35.58,35.52,35.52,7190.0,32.8407,32.8684,32.813,32.813,7190.0
2015-09-11 10:30:00,35.52,35.54,35.51,35.53,7728.0,32.813,32.8314,32.8037,32.8222,7728.0
2015-09-11 10:35:00,35.52,35.53,35.49,35.53,8063.0,32.813,32.8222,32.7852,32.8222,8063.0
2015-09-11 10:40:00,35.53,35.56,35.49,35.55,7201.0,32.8222,32.8499,32.7852,32.8407,7201.0
2015-09-11 10:45:00,35.55,35.55,35.53,35.54,4339.0,32.8407,32.8407,32.8222,32.8314,4339.0
2015-09-11 10:50:00,35.54,35.54,35.48,35.48,7766.0,32.8314,32.8314,32.776,32.776,7766.0
2015-09-11 10:55:00,35.48,35.49,35.45,35.46,9061.0,32.776,32.7852,32.7483,32.7575,9061.0
2015-09-11 11:00:00,35.45,35.49,35.44,35.47,17980.0,32.7483,32.7852,32.7391,32.7668,17980.0
2015-09-11 11:05:00,35.48,35.53,35.47,35.51,12662.0,32.776,32.8222,32.7668,32.8037,12662.0
2015-09-11 11:10:00,35.51,35.53,35.5,35.52,10674.0,32.8037,32.8222,32.7945,32.813,10674.0
2015-09-11 11:15:00,35.51,35.51,35.46,35.51,9973.0,32.8037,32.8037,32.7575,32.8037,9973.0
2015-09-11 11:20:00,35.52,35.53,35.48,35.51,12201.0,32.813,32.8222,32.776,32.8037,12201.0
2015-09-11 11:25:00,35.51,35.6,35.5,35.6,13665.0,32.8037,32.8869,32.7945,32.8869,13665.0
2015-09-11 11:30:00,35.6,35.61,35.57,35.58,12828.0,32.8869,32.8961,32.8592,32.8684,12828.0
2015-09-11 11:35:00,35.58,35.66,35.57,35.66,11949.0,32.8684,32.9423,32.8592,32.9423,11949.0
2015-09-11 11:40:00,35.66,35.67,35.63,35.66,12767.0,32.9423,32.9515,32.9146,32.9423,12767.0
2015-09-11 11:45:00,35.67,35.69,35.65,35.67,19440.0,32.9515,32.97,32.9331,32.9515,19440.0
2015-09-11 11:50:00,35.68,35.77,35.67,35.73,17539.0,32.9608,33.0439,32.9515,33.007,17539.0
2015-09-11 11:55:00,35.74,35.77,35.73,35.76,14372.0,33.0162,33.0439,33.007,33.0347,14372.0
2015-09-11 12:00:00,35.77,35.82,35.74,35.79,28794.0,33.0439,33.0901,33.0162,33.0624,28794.0
2015-09-11 12:05:00,35.79,35.82,35.76,35.76,19665.0,33.0624,33.0901,33.0347,33.0347,19665.0
2015-09-11 12:10:00,35.77,35.82,35.77,35.8,6549.0,33.0439,33.0901,33.0439,33.0716,6549.0
2015-09-11 12:15:00,35.8,35.83,35.75,35.77,12446.0,33.0716,33.0993,33.0254,33.0439,12446.0
2015-09-11 12:20:00,35.76,35.76,35.72,35.75,5735.0,33.0347,33.0347,32.9977,33.0254,5735.0
2015-09-11 12:25:00,35.74,35.77,35.73,35.77,15704.0,33.0162,33.0439,33.007,33.0439,15704.0
2015-09-11 12:30:00,35.77,35.79,35.77,35.78,14099.0,33.0439,33.0624,33.0439,33.0531,14099.0
2015-09-11 12:35:00,35.79,35.81,35.75,35.78,21262.0,33.0624,33.0809,33.0254,33.0531,21262.0
2015-09-11 12:40:00,35.78,35.79,35.77,35.79,14400.0,33.0531,33.0624,33.0439,33.0624,14400.0
2015-09-11 12:45:00,35.79,35.85,35.78,35.85,9902.0,33.0624,33.1178,33.0531,33.1178,9902.0
2015-09-11 12:50:00,35.85,35.89,35.84,35.84,8497.0,33.1178,33.1548,33.1086,33.1086,8497.0
2015-09-11 12:55:00,35.84,35.86,35.83,35.85,6658.0,33.1086,33.127,33.0993,33.1178,6658.0
2015-09-11 13:00:00,35.85,35.86,35.82,35.82,10198.0,33.1178,33.127,33.0901,33.0901,10198.0
2015-09-11 13:05:00,35.83,35.84,35.8,35.81,8540.0,33.0993,33.1086,33.0716,33.0809,8540.0
2015-09-11 13:10:00,35.82,35.82,35.79,35.79,5442.0,33.0901,33.0901,33.0624,33.0624,5442.0
2015-09-11 13:15:00,35.78,35.78,35.75,35.76,5685.0,33.0531,33.0531,33.0254,33.0347,5685.0
2015-09-11 13:20:00,35.76,35.76,35.71,35.71,11612.0,33.0347,33.0347,32.9885,32.9885,11612.0
2015-09-11 13:25:00,35.71,35.73,35.69,35.71,10432.0,32.9885,33.007,32.97,32.9885,10432.0
2015-09-11 13:30:00,35.69,35.71,35.66,35.67,7688.0,32.97,32.9885,32.9423,32.9515,7688.0
2015-09-11 13:35:00,35.66,35.68,35.63,35.68,6995.0,32.9423,32.9608,32.9146,32.9608,6995.0
2015-09-11 13:40:00,35.69,35.71,35.67,35.71,6092.0,32.97,32.9885,32.9515,32.9885,6092.0
2015-09-11 13:45:00,35.7,35.71,35.67,35.68,8954.0,32.9792,32.9885,32.9515,32.9608,8954.0
2015-09-11 13:50:00,35.67,35.7,35.66,35.7,9656.0,32.9515,32.9792,32.9423,32.9792,9656.0
2015-09-11 13:55:00,35.7,35.7,35.67,35.67,5033.0,32.9792,32.9792,32.9515,32.9515,5033.0
2015-09-11 14:00:00,35.67,35.68,35.63,35.64,8881.0,32.9515,32.9608,32.9146,32.9238,8881.0
2015-09-11 14:05:00,35.63,35.66,35.61,35.65,12868.0,32.9146,32.9423,32.8961,32.9331,12868.0
2015-09-11 14:10:00,35.64,35.67,35.63,35.65,21000.0,32.9238,32.9515,32.9146,32.9331,21000.0
2015-09-11 14:15:00,35.64,35.69,35.64,35.69,8421.0,32.9238,32.97,32.9238,32.97,8421.0
2015-09-11 14:20:00,35.69,35.74,35.68,35.72,7486.0,32.97,33.0162,32.9608,32.9977,7486.0
2015-09-11 14:25:00,35.73,35.76,35.71,35.72,9969.0,33.007,33.0347,32.9885,32.9977,9969.0
2015-09-11 14:30:00,35.72,35.78,35.72,35.75,12778.0,32.9977,33.0531,32.9977,33.0254,12778.0
2015-09-11 14:35:00,35.75,35.81,35.75,35.8,8487.0,33.0254,33.0809,33.0254,33.0716,8487.0
2015-09-11 14:40:00,35.8,35.81,35.78,35.78,9386.0,33.0716,33.0809,33.0531,33.0531,9386.0
2015-09-11 14:45:00,35.79,35.81,35.79,35.81,7101.0,33.0624,33.0809,33.0624,33.0809,7101.0
2015-09-11 14:50:00,35.81,35.83,35.78,35.8,14201.0,33.0809,33.0993,33.0531,33.0716,14201.0
2015-09-11 14:55:00,35.8,35.82,35.79,35.82,16721.0,33.0716,33.0901,33.0624,33.0901,16721.0
2015-09-11 15:00:00,35.82,35.86,35.81,35.86,30548.0,33.0901,33.127,33.0809,33.127,30548.0
2015-09-11 15:05:00,35.85,35.91,35.85,35.87,21592.0,33.1178,33.1732,33.1178,33.1363,21592.0
2015-09-11 15:10:00,35.88,35.89,35.86,35.88,16635.0,33.1455,33.1548,33.127,33.1455,16635.0
2015-09-11 15:15:00,35.88,35.92,35.88,35.88,13337.0,33.1455,33.1825,33.1455,33.1455,13337.0
2015-09-11 15:20:00,35.88,35.9,35.83,35.87,17367.0,33.1455,33.164,33.0993,33.1363,17367.0
2015-09-11 15:25:00,35.86,35.89,35.84,35.89,19114.0,33.127,33.1548,33.1086,33.1548,19114.0
2015-09-11 15:30:00,35.88,35.89,35.85,35.86,22484.0,33.1455,33.1548,33.1178,33.127,22484.0
2015-09-11 15:35:00,35.86,35.9,35.85,35.89,25960.0,33.127,33.164,33.1178,33.1548,25960.0
2015-09-11 15:40:00,35.89,35.9,35.84,35.86,22934.0,33.1548,33.164,33.1086,33.127,22934.0
2015-09-11 15:45:00,35.86,35.89,35.85,35.85,32275.0,33.127,33.1548,33.1178,33.1178,32275.0
2015-09-11 15:50:00,35.86,35.89,35.83,35.84,151000.0,33.127,33.1548,33.0993,33.1086,151000.0
2015-09-11 15:55:00,35.84,35.96,35.84,35.95,110153.0,33.1086,33.2194,33.1086,33.2102,110153.0
2015-09-14 09:30:00,35.92,36.09,35.84,35.89,38482.0,33.1825,33.3395,33.1086,33.1548,38482.0
2015-09-14 09:35:00,35.88,35.88,35.71,35.79,6586.0,33.1455,33.1455,32.9885,33.0624,6586.0
2015-09-14 09:40:00,35.78,35.82,35.73,35.73,9980.0,33.0531,33.0901,33.007,33.007,9980.0
2015-09-14 09:45:00,35.72,35.76,35.71,35.72,11720.0,32.9977,33.0347,32.9885,32.9977,11720.0
2015-09-14 09:50:00,35.72,35.74,35.64,35.71,11263.0,32.9977,33.0162,32.9238,32.9885,11263.0
2015-09-14 09:55:00,35.73,35.74,35.68,35.68,15417.0,33.007,33.0162,32.9608,32.9608,15417.0
2015-09-14 10:00:00,35.68,35.7,35.65,35.68,24844.0,32.9608,32.9792,32.9331,32.9608,24844.0
2015-09-14 10:05:00,35.69,35.71,35.67,35.69,14982.0,32.97,32.9885,32.9515,32.97,14982.0
2015-09-14 10:10:00,35.69,35.72,35.67,35.71,22139.0,32.97,32.9977,32.9515,32.9885,22139.0
2015-09-14 10:15:00,35.71,35.73,35.69,35.7,11460.0,32.9885,33.007,32.97,32.9792,11460.0
2015-09-14 10:20:00,35.69,35.7,35.66,35.7,14585.0,32.97,32.9792,32.9423,32.9792,14585.0
2015-09-14 10:25:00,35.7,35.71,35.65,35.66,14080.0,32.9792,32.9885,32.9331,32.9423,14080.0
2015-09-14 10:30:00,35.65,35.68,35.64,35.68,16127.0,32.9331,32.9608,32.9238,32.9608,16127.0
2015-09-14 10:35:00,35.69,35.72,35.64,35.7,18339.0,32.97,32.9977,32.9238,32.9792,18339.0
2015-09-14 10:40:00,35.71,35.72,35.67,35.68,14193.0,32.9885,32.9977,32.9515,32.9608,14193.0
2015-09-14 10:45:00,35.69,35.71,35.66,35.7,16135.0,32.97,32.9885,32.9423,32.9792,16135.0
2015-09-14 10:50:00,35.7,35.71,35.63,35.64,13557.0,32.9792,32.9885,32.9146,32.9238,13557.0
2015-09-14 10:55:00,35.64,35.64,35.59,35.63,14866.0,32.9238,32.9238,32.8776,32.9146,14866.0
2015-09-14 11:00:00,35.63,35.66,35.61,35.64,9535.0,32.9146,32.9423,32.8961,32.9238,9535.0
2015-09-14 11:05:00,35.64,35.65,35.6,35.61,16509.0,32.9238,32.9331,32.8869,32.8961,16509.0
2015-09-14 11:10:00,35.61,35.61,35.57,35.58,6178.0,32.8961,32.8961,32.8592,32.8684,6178.0
2015-09-14 11:15:00,35.57,35.57,35.52,35.55,17457.0,32.8592,32.8592,32.813,32.8407,17457.0
2015-09-14 11:20:00,35.55,35.58,35.5,35.52,14992.0,32.8407,32.8684,32.7945,32.813,14992.0
2015-09-14 11:25:00,35.52,35.54,35.45,35.52,74695.0,32.813,32.8314,32.7483,32.813,74695.0
2015-09-14 11:30:00,35.51,35.53,35.44,35.45,43153.0,32.8037,32.8222,32.7391,32.7483,43153.0
2015-09-14 11:35:00,35.44,35.45,35.4,35.4,74330.0,32.7391,32.7483,32.7021,32.7021,74330.0
2015-09-14 11:40:00,35.4,35.42,35.35,35.36,68727.0,32.7021,32.7206,32.6559,32.6652,68727.0
2015-09-14 11:45:00,35.36,35.37,35.32,35.36,40076.0,32.6652,32.6744,32.6282,32.6652,40076.0
2015-09-14 11:50:00,35.36,35.48,35.34,35.47,43571.0,32.6652,32.776,32.6467,32.7668,43571.0
2015-09-14 11:55:00,35.47,35.47,35.42,35.43,16402.0,32.7668,32.7668,32.7206,32.7298,16402.0
2015-09-14 12:00:00,35.42,35.45,35.4,35.45,20926.0,32.7206,32.7483,32.7021,32.7483,20926.0
2015-09-14 12:05:00,35.46,35.46,35.42,35.45,11637.0,32.7575,32.7575,32.7206,32.7483,11637.0
2015-09-14 12:10:00,35.44,35.45,35.39,35.4,13898.0,32.7391,32.7483,32.6929,32.7021,13898.0
2015-09-14 12:15:00,35.4,35.43,35.4,35.41,9518.0,32.7021,32.7298,32.7021,32.7113,9518.0
2015-09-14 12:20:00,35.41,35.43,35.38,35.42,16146.0,32.7113,32.7298,32.6836,32.7206,16146.0
2015-09-14 12:25:00,35.44,35.46,35.42,35.46,16406.0,32.7391,32.7575,32.7206,32.7575,16406.0
2015-09-14 12:30:00,35.46,35.51,35.45,35.51,9948.0,32.7575,32.8037,32.7483,32.8037,9948.0
2015-09-14 12:35:00,35.51,35.52,35.46,35.46,9898.0,32.8037,32.813,32.7575,32.7575,9898.0
2015-09-14 12:40:00,35.45,35.46,35.4,35.41,8674.0,32.7483,32.7575,32.7021,32.7113,8674.0
2015-09-14 12:45:00,35.41,35.42,35.4,35.41,7682.0,32.7113,32.7206,32.7021,32.7113,7682.0
2015-09-14 12:50:00,35.41,35.42,35.4,35.41,10682.0,32.7113,32.7206,32.7021,32.7113,10682.0
2015-09-14 12:55:00,35.41,35.46,35.4,35.43,16015.0,32.7113,32.7575,32.7021,32.7298,16015.0
2015-09-14 13:00:00,35.43,35.45,35.41,35.42,10277.0,32.7298,32.7483,32.7113,32.7206,10277.0
2015-09-14 13:05:00,35.41,35.46,35.41,35.45,15999.0,32.7113,32.7575,32.7113,32.7483,15999.0
2015-09-14 13:10:00,35.45,35.47,35.44,35.45,7719.0,32.7483,32.7668,32.7391,32.7483,7719.0
2015-09-14 13:15:00,35.45,35.48,35.44,35.48,11337.0,32.7483,32.776,32.7391,32.776,11337.0
2015-09-14 13:20:00,35.48,35.49,35.47,35.47,11092.0,32.776,32.7852,32.7668,32.7668,11092.0
2015-09-14 13:25:00,35.47,35.47,35.43,35.44,6122.0,32.7668,32.7668,32.7298,32.7391,6122.0
2015-09-14 13:30:00,35.43,35.46,35.42,35.46,7555.0,32.7298,32.7575,32.7206,32.7575,7555.0
2015-09-14 13:35:00,35.45,35.5,35.43,35.48,20437.0,32.7483,32.7945,32.7298,32.776,20437.0
2015-09-14 13:40:00,35.5,35.6,35.5,35.59,24855.0,32.7945,32.8869,32.7945,32.8776,24855.0
2015-09-14 13:45:00,35.59,35.63,35.58,35.63,26777.0,32.8776,32.9146,32.8684,32.9146,26777.0
2015-09-14 13:50:00,35.63,35.64,35.61,35.62,36711.0,32.9146,32.9238,32.8961,32.9053,36711.0
2015-09-14 13:55:00,35.63,35.68,35.63,35.68,14835.0,32.9146,32.9608,32.9146,32.9608,14835.0
2015-09-14 14:00:00,35.68,35.68,35.63,35.64,13000.0,32.9608,32.9608,32.9146,32.9238,13000.0
2015-09-14 14:05:00,35.64,35.64,35.58,35.6,12068.0,32.9238,32.9238,32.8684,32.8869,12068.0
2015-09-14 14:10:00,35.61,35.63,35.6,35.62,13108.0,32.8961,32.9146,32.8869,32.9053,13108.0
2015-09-14 14:15:00,35.63,35.65,35.63,35.65,10599.0,32.9146,32.9331,32.9146,32.9331,10599.0
2015-09-14 14:20:00,35.65,35.69,35.64,35.64,16806.0,32.9331,32.97,32.9238,32.9238,16806.0
2015-09-14 14:25:00,35.64,35.66,35.6,35.61,20084.0,32.9238,32.9423,32.8869,32.8961,20084.0
2015-09-14 14:30:00,35.61,35.62,35.6,35.61,6702.0,32.8961,32.9053,32.8869,32.8961,6702.0
2015-09-14 14:35:00,35.61,35.61,35.57,35.58,36058.0,32.8961,32.8961,32.8592,32.8684,36058.0
2015-09-14 14:40:00,35.59,35.61,35.58,35.6,16430.0,32.8776,32.8961,32.8684,32.8869,16430.0
2015-09-14 14:45:00,35.59,35.62,35.59,35.6,9668.0,32.8776,32.9053,32.8776,32.8869,9668.0
2015-09-14 14:50:00,35.6,35.61,35.57,35.61,13966.0,32.8869,32.8961,32.8592,32.8961,13966.0
2015-09-14 14:55:00,35.62,35.67,35.62,35.64,18988.0,32.9053,32.9515,32.9053,32.9238,18988.0
2015-09-14 15:00:00,35.63,35.64,35.59,35.59,13996.0,32.9146,32.9238,32.8776,32.8776,13996.0
2015-09-14 15:05:00,35.59,35.6,35.56,35.56,32454.0,32.8776,32.8869,32.8499,32.8499,32454.0
2015-09-14 15:10:00,35.56,35.59,35.55,35.59,26853.0,32.8499,32.8776,32.8407,32.8776,26853.0
2015-09-14 15:15:00,35.59,35.61,35.55,35.57,28076.0,32.8776,32.8961,32.8407,32.8592,28076.0
2015-09-14 15:20:00,35.57,35.58,35.53,35.53,25206.0,32.8592,32.8684,32.8222,32.8222,25206.0
2015-09-14 15:25:00,35.53,35.54,35.49,35.5,55178.0,32.8222,32.8314,32.7852,32.7945,55178.0
2015-09-14 15:30:00,35.51,35.52,35.48,35.48,42524.0,32.8037,32.813,32.776,32.776,42524.0
2015-09-14 15:35:00,35.48,35.51,35.46,35.47,37200.0,32.776,32.8037,32.7575,32.7668,37200.0
2015-09-14 15:40:00,35.47,35.51,35.47,35.51,73744.0,32.7668,32.8037,32.7668,32.8037,73744.0
2015-09-14 15:45:00,35.5,35.51,35.46,35.48,68323.0,32.7945,32.8037,32.7575,32.776,68323.0
2015-09-14 15:50:00,35.48,35.52,35.47,35.48,52105.0,32.776,32.813,32.7668,32.776,52105.0
2015-09-14 15:55:00,35.48,35.56,35.48,35.54,120372.0,32.776,32.8499,32.776,32.8314,120372.0
2015-09-15 09:30:00,35.75,35.9,35.6,35.74,42714.0,33.0254,33.164,32.8869,33.0162,42714.0
2015-09-15 09:35:00,35.78,35.79,35.6,35.63,10767.0,33.0531,33.0624,32.8869,32.9146,10767.0
2015-09-15 09:40:00,35.62,35.62,35.51,35.55,14452.0,32.9053,32.9053,32.8037,32.8407,14452.0
2015-09-15 09:45:00,35.56,35.59,35.53,35.56,11487.0,32.8499,32.8776,32.8222,32.8499,11487.0
2015-09-15 09:50:00,35.57,35.65,35.56,35.65,10793.0,32.8592,32.9331,32.8499,32.9331,10793.0
2015-09-15 09:55:00,35.65,35.68,35.59,35.61,9000.0,32.9331,32.9608,32.8776,32.8961,9000.0
2015-09-15 10:00:00,35.6,35.63,35.58,35.59,5000.0,32.8869,32.9146,32.8684,32.8776,5000.0
2015-09-15 10:05:00,35.6,35.64,35.59,35.61,6480.0,32.8869,32.9238,32.8776,32.8961,6480.0
2015-09-15 10:10:00,35.62,35.67,35.62,35.66,6368.0,32.9053,32.9515,32.9053,32.9423,6368.0
2015-09-15 10:15:00,35.67,35.73,35.67,35.7,15700.0,32.9515,33.007,32.9515,32.9792,15700.0
2015-09-15 10:20:00,35.7,35.8,35.69,35.78,9903.0,32.9792,33.0716,32.97,33.0531,9903.0
2015-09-15 10:25:00,35.77,35.79,35.68,35.69,11825.0,33.0439,33.0624,32.9608,32.97,11825.0
2015-09-15 10:30:00,35.69,35.82,35.69,35.8,10467.0,32.97,33.0901,32.97,33.0716,10467.0
2015-09-15 10:35:00,35.79,35.8,35.75,35.75,17510.0,33.0624,33.0716,33.0254,33.0254,17510.0
2015-09-15 10:40:00,35.75,35.86,35.74,35.86,8952.0,33.0254,33.127,33.0162,33.127,8952.0
2015-09-15 10:45:00,35.87,35.9,35.8,35.82,19384.0,33.1363,33.164,33.0716,33.0901,19384.0
2015-09-15 10:50:00,35.83,35.84,35.8,35.82,6366.0,33.0993,33.1086,33.0716,33.0901,6366.0
2015-09-15 10:55:00,35.83,35.86,35.81,35.86,16719.0,33.0993,33.127,33.0809,33.127,16719.0
2015-09-15 11:00:00,35.86,35.86,35.82,35.86,8507.0,33.127,33.127,33.0901,33.127,8507.0
2015-09-15 11:05:00,35.87,35.87,35.82,35.84,8232.0,33.1363,33.1363,33.0901,33.1086,8232.0
2015-09-15 11:10:00,35.83,35.86,35.82,35.86,14338.0,33.0993,33.127,33.0901,33.127,14338.0
2015-09-15 11:15:00,35.85,35.87,35.8,35.81,27936.0,33.1178,33.1363,33.0716,33.0809,27936.0
2015-09-15 11:20:00,35.81,35.84,35.8,35.82,6830.0,33.0809,33.1086,33.0716,33.0901,6830.0
2015-09-15 11:25:00,35.84,35.89,35.83,35.89,16350.0,33.1086,33.1548,33.0993,33.1548,16350.0
2015-09-15 11:30:00,35.9,35.92,35.85,35.85,31532.0,33.164,33.1825,33.1178,33.1178,31532.0
2015-09-15 11:35:00,35.85,35.89,35.85,35.87,4381.0,33.1178,33.1548,33.1178,33.1363,4381.0
2015-09-15 11:40:00,35.87,35.88,35.86,35.88,3700.0,33.1363,33.1455,33.127,33.1455,3700.0
2015-09-15 11:45:00,35.87,35.87,35.84,35.85,9294.0,33.1363,33.1363,33.1086,33.1178,9294.0
2015-09-15 11:50:00,35.85,35.87,35.83,35.83,6019.0,33.1178,33.1363,33.0993,33.0993,6019.0
2015-09-15 11:55:00,35.83,35.84,35.81,35.83,8200.0,33.0993,33.1086,33.0809,33.0993,8200.0
2015-09-15 12:00:00,35.83,35.86,35.8,35.81,10144.0,33.0993,33.127,33.0716,33.0809,10144.0
2015-09-15 12:05:00,35.8,35.85,35.8,35.84,9422.0,33.0716,33.1178,33.0716,33.1086,9422.0
2015-09-15 12:10:00,35.84,35.89,35.84,35.89,7016.0,33.1086,33.1548,33.1086,33.1548,7016.0
2015-09-15 12:15:00,35.88,35.93,35.88,35.92,6507.0,33.1455,33.1917,33.1455,33.1825,6507.0
2015-09-15 12:20:00,35.93,35.93,35.86,35.88,13000.0,33.1917,33.1917,33.127,33.1455,13000.0
2015-09-15 12:25:00,35.88,35.94,35.87,35.94,19200.0,33.1455,33.201,33.1363,33.201,19200.0
2015-09-15 12:30:00,35.93,35.98,35.93,35.98,49327.0,33.1917,33.2379,33.1917,33.2379,49327.0
2015-09-15 12:35:00,35.98,35.98,35.92,35.93,26236.0,33.2379,33.2379,33.1825,33.1917,26236.0
2015-09-15 12:40:00,35.93,35.96,35.87,35.88,24445.0,33.1917,33.2194,33.1363,33.1455,24445.0
2015-09-15 12:45:00,35.88,35.9,35.85,35.89,21851.0,33.1455,33.164,33.1178,33.1548,21851.0
2015-09-15 12:50:00,35.9,35.92,35.88,35.91,13333.0,33.164,33.1825,33.1455,33.1732,13333.0
2015-09-15 12:55:00,35.92,35.95,35.92,35.93,8892.0,33.1825,33.2102,33.1825,33.1917,8892.0
2015-09-15 13:00:00,35.93,35.93,35.91,35.91,10532.0,33.1917,33.1917,33.1732,33.1732,10532.0
2015-09-15 13:05:00,35.92,35.93,35.92,35.93,8951.0,33.1825,33.1917,33.1825,33.1917,8951.0
2015-09-15 13:10:00,35.92,35.92,35.9,35.91,8300.0,33.1825,33.1825,33.164,33.1732,8300.0
2015-09-15 13:15:00,35.92,35.96,35.92,35.96,10246.0,33.1825,33.2194,33.1825,33.2194,10246.0
2015-09-15 13:20:00,35.96,35.97,35.94,35.94,6491.0,33.2194,33.2287,33.201,33.201,6491.0
2015-09-15 13:25:00,35.94,36.0,35.94,35.98,26193.0,33.201,33.2564,33.201,33.2379,26193.0
2015-09-15 13:30:00,35.98,36.07,35.98,36.04,28451.0,33.2379,33.321,33.2379,33.2933,28451.0
2015-09-15 13:35:00,36.03,36.03,36.0,36.0,7200.0,33.2841,33.2841,33.2564,33.2564,7200.0
2015-09-15 13:40:00,36.01,36.05,36.01,36.04,11346.0,33.2656,33.3026,33.2656,33.2933,11346.0
2015-09-15 13:45:00,36.03,36.04,36.0,36.01,7890.0,33.2841,33.2933,33.2564,33.2656,7890.0
2015-09-15 13:50:00,36.0,36.0,35.96,35.96,11864.0,33.2564,33.2564,33.2194,33.2194,11864.0
2015-09-15 13:55:00,35.96,35.96,35.93,35.94,12387.0,33.2194,33.2194,33.1917,33.201,12387.0
2015-09-15 14:00:00,35.95,35.96,35.93,35.95,9347.0,33.2102,33.2194,33.1917,33.2102,9347.0
2015-09-15 14:05:00,35.95,35.99,35.93,35.98,19241.0,33.2102,33.2471,33.1917,33.2379,19241.0
2015-09-15 14:10:00,35.98,36.03,35.98,35.99,15704.0,33.2379,33.2841,33.2379,33.2471,15704.0
2015-09-15 14:15:00,35.99,36.0,35.97,35.98,13296.0,33.2471,33.2564,33.2287,33.2379,13296.0
2015-09-15 14:20:00,35.97,35.98,35.95,35.96,15308.0,33.2287,33.2379,33.2102,33.2194,15308.0
2015-09-15 14:25:00,35.95,35.96,35.93,35.96,19607.0,33.2102,33.2194,33.1917,33.2194,19607.0
2015-09-15 14:30:00,35.95,35.97,35.94,35.97,9563.0,33.2102,33.2287,33.201,33.2287,9563.0
2015-09-15 14:35:00,35.97,36.0,35.96,35.99,12629.0,33.2287,33.2564,33.2194,33.2471,12629.0
2015-09-15 14:40:00,35.98,36.05,35.98,36.04,29800.0,33.2379,33.3026,33.2379,33.2933,29800.0
2015-09-15 14:45:00,36.04,36.08,36.04,36.08,18728.0,33.2933,33.3303,33.2933,33.3303,18728.0
2015-09-15 14:50:00,36.08,36.08,36.03,36.05,19846.0,33.3303,33.3303,33.2841,33.3026,19846.0
2015-09-15 14:55:00,36.05,36.1,36.05,36.09,13705.0,33.3026,33.3488,33.3026,33.3395,13705.0
2015-09-15 15:00:00,36.1,36.16,36.08,36.15,47356.0,33.3488,33.4042,33.3303,33.3949,47356.0
2015-09-15 15:05:00,36.15,36.17,36.14,36.14,20019.0,33.3949,33.4134,33.3857,33.3857,20019.0
2015-09-15 15:10:00,36.15,36.19,36.14,36.19,35161.0,33.3949,33.4319,33.3857,33.4319,35161.0
2015-09-15 15:15:00,36.19,36.2,36.13,36.15,18395.0,33.4319,33.4411,33.3765,33.3949,18395.0
2015-09-15 15:20:00,36.14,36.18,36.1,36.17,45564.0,33.3857,33.4227,33.3488,33.4134,45564.0
2015-09-15 15:25:00,36.17,36.2,36.17,36.19,33254.0,33.4134,33.4411,33.4134,33.4319,33254.0
2015-09-15 15:30:00,36.19,36.2,36.16,36.16,23401.0,33.4319,33.4411,33.4042,33.4042,23401.0
2015-09-15 15:35:00,36.17,36.18,36.11,36.11,32183.0,33.4134,33.4227,33.358,33.358,32183.0
2015-09-15 15:40:00,36.12,36.28,36.1,36.26,120861.0,33.3672,33.515,33.3488,33.4966,120861.0
2015-09-15 15:45:00,36.26,36.3,36.14,36.16,105097.0,33.4966,33.5335,33.3857,33.4042,105097.0
2015-09-15 15:50:00,36.17,36.18,36.12,36.13,50053.0,33.4134,33.4227,33.3672,33.3765,50053.0
2015-09-15 15:55:00,36.13,36.19,36.12,36.15,80782.0,33.3765,33.4319,33.3672,33.3949,80782.0
2015-09-16 09:30:00,36.15,36.28,36.06,36.27,16928.0,33.3949,33.515,33.3118,33.5058,16928.0
2015-09-16 09:35:00,36.26,36.47,36.25,36.37,48400.0,33.4966,33.6906,33.4873,33.5982,48400.0
2015-09-16 09:40:00,36.38,36.44,36.35,36.44,43578.0,33.6074,33.6628,33.5797,33.6628,43578.0
2015-09-16 09:45:00,36.44,36.49,36.35,36.37,45444.0,33.6628,33.709,33.5797,33.5982,45444.0
2015-09-16 09:50:00,36.37,36.39,36.33,36.37,22514.0,33.5982,33.6167,33.5612,33.5982,22514.0
2015-09-16 09:55:00,36.36,36.53,36.35,36.5,44083.0,33.5889,33.746,33.5797,33.7183,44083.0
2015-09-16 10:00:00,36.5,36.5,36.39,36.49,51325.0,33.7183,33.7183,33.6167,33.709,51325.0
2015-09-16 10:05:00,36.49,36.6,36.49,36.6,47448.0,33.709,33.8107,33.709,33.8107,47448.0
2015-09-16 10:10:00,36.6,36.62,36.57,36.61,33596.0,33.8107,33.8291,33.7829,33.8199,33596.0
2015-09-16 10:15:00,36.61,36.7,36.6,36.67,74201.0,33.8199,33.903,33.8107,33.8753,74201.0
2015-09-16 10:20:00,36.68,36.74,36.66,36.68,47734.0,33.8846,33.94,33.8661,33.8846,47734.0
2015-09-16 10:25:00,36.67,36.82,36.67,36.82,70895.0,33.8753,34.0139,33.8753,34.0139,70895.0
2015-09-16 10:30:00,36.81,36.87,36.73,36.73,93130.0,34.0046,34.0601,33.9307,33.9307,93130.0
2015-09-16 10:35:00,36.72,36.76,36.69,36.7,66760.0,33.9215,33.9585,33.8938,33.903,66760.0
2015-09-16 10:40:00,36.7,36.7,36.55,36.57,60753.0,33.903,33.903,33.7645,33.7829,60753.0
2015-09-16 10:45:00,36.57,36.65,36.56,36.64,38976.0,33.7829,33.8568,33.7737,33.8476,38976.0
2015-09-16 10:50:00,36.64,36.69,36.57,36.57,34260.0,33.8476,33.8938,33.7829,33.7829,34260.0
2015-09-16 10:55:00,36.57,36.7,36.56,36.68,33412.0,33.7829,33.903,33.7737,33.8846,33412.0
2015-09-16 11:00:00,36.67,36.67,36.62,36.65,17955.0,33.8753,33.8753,33.8291,33.8568,17955.0
2015-09-16 11:05:00,36.64,36.68,36.64,36.66,17643.0,33.8476,33.8846,33.8476,33.8661,17643.0
2015-09-16 11:10:00,36.67,36.7,36.64,36.68,25204.0,33.8753,33.903,33.8476,33.8846,25204.0
2015-09-16 11:15:00,36.67,36.67,36.58,36.59,22047.0,33.8753,33.8753,33.7922,33.8014,22047.0
2015-09-16 11:20:00,36.58,36.63,36.57,36.62,25438.0,33.7922,33.8384,33.7829,33.8291,25438.0
2015-09-16 11:25:00,36.62,36.66,36.62,36.63,10852.0,33.8291,33.8661,33.8291,33.8384,10852.0
2015-09-16 11:30:00,36.64,36.65,36.59,36.6,20694.0,33.8476,33.8568,33.8014,33.8107,20694.0
2015-09-16 11:35:00,36.59,36.59,36.53,36.53,14020.0,33.8014,33.8014,33.746,33.746,14020.0
2015-09-16 11:40:00,36.53,36.54,36.51,36.51,17365.0,33.746,33.7552,33.7275,33.7275,17365.0
2015-09-16 11:45:00,36.52,36.53,36.51,36.52,14541.0,33.7367,33.746,33.7275,33.7367,14541.0
2015-09-16 11:50:00,36.51,36.55,36.51,36.55,8701.0,33.7275,33.7645,33.7275,33.7645,8701.0
2015-09-16 11:55:00,36.55,36.61,36.55,36.61,7138.0,33.7645,33.8199,33.7645,33.8199,7138.0
2015-09-16 12:00:00,36.61,36.64,36.59,36.61,14667.0,33.8199,33.8476,33.8014,33.8199,14667.0
2015-09-16 12:05:00,36.6,36.6,36.55,36.56,14501.0,33.8107,33.8107,33.7645,33.7737,14501.0
2015-09-16 12:10:00,36.56,36.57,36.52,36.52,12182.0,33.7737,33.7829,33.7367,33.7367,12182.0
2015-09-16 12:15:00,36.53,36.57,36.52,36.55,7840.0,33.746,33.7829,33.7367,33.7645,7840.0
2015-09-16 12:20:00,36.56,36.6,36.55,36.59,6300.0,33.7737,33.8107,33.7645,33.8014,6300.0
2015-09-16 12:25:00,36.59,36.6,36.57,36.59,5487.0,33.8014,33.8107,33.7829,33.8014,5487.0
2015-09-16 12:30:00,36.59,36.63,36.57,36.63,9967.0,33.8014,33.8384,33.7829,33.8384,9967.0
2015-09-16 12:35:00,36.64,36.67,36.64,36.67,8848.0,33.8476,33.8753,33.8476,33.8753,8848.0
2015-09-16 12:40:00,36.68,36.69,36.66,36.67,7343.0,33.8846,33.8938,33.8661,33.8753,7343.0
2015-09-16 12:45:00,36.67,36.67,36.62,36.63,7631.0,33.8753,33.8753,33.8291,33.8384,7631.0
2015-09-16 12:50:00,36.63,36.64,36.62,36.63,5888.0,33.8384,33.8476,33.8291,33.8384,5888.0
2015-09-16 12:55:00,36.63,36.66,36.62,36.66,9953.0,33.8384,33.8661,33.8291,33.8661,9953.0
2015-09-16 13:00:00,36.65,36.65,36.59,36.61,16037.0,33.8568,33.8568,33.8014,33.8199,16037.0
2015-09-16 13:05:00,36.6,36.61,36.59,36.6,6165.0,33.8107,33.8199,33.8014,33.8107,6165.0
2015-09-16 13:10:00,36.59,36.62,36.59,36.61,7670.0,33.8014,33.8291,33.8014,33.8199,7670.0
2015-09-16 13:15:00,36.61,36.61,36.6,36.6,4611.0,33.8199,33.8199,33.8107,33.8107,4611.0
2015-09-16 13:20:00,36.6,36.6,36.57,36.6,13700.0,33.8107,33.8107,33.7829,33.8107,13700.0
2015-09-16 13:25:00,36.6,36.61,36.57,36.57,4966.0,33.8107,33.8199,33.7829,33.7829,4966.0
2015-09-16 13:30:00,36.57,36.6,36.56,36.57,14056.0,33.7829,33.8107,33.7737,33.7829,14056.0
2015-09-16 13:35:00,36.57,36.6,36.56,36.58,33845.0,33.7829,33.8107,33.7737,33.7922,33845.0
2015-09-16 13:40:00,36.58,36.58,36.5,36.51,18756.0,33.7922,33.7922,33.7183,33.7275,18756.0
2015-09-16 13:45:00,36.5,36.52,36.49,36.5,6520.0,33.7183,33.7367,33.709,33.7183,6520.0
2015-09-16 13:50:00,36.51,36.52,36.51,36.52,7271.0,33.7275,33.7367,33.7275,33.7367,7271.0
2015-09-16 13:55:00,36.51,36.53,36.51,36.52,8835.0,33.7275,33.746,33.7275,33.7367,8835.0
2015-09-16 14:00:00,36.52,36.53,36.48,36.52,9893.0,33.7367,33.746,33.6998,33.7367,9893.0
2015-09-16 14:05:00,36.53,36.53,36.48,36.5,12173.0,33.746,33.746,33.6998,33.7183,12173.0
2015-09-16 14:10:00,36.5,36.5,36.43,36.44,12686.0,33.7183,33.7183,33.6536,33.6628,12686.0
2015-09-16 14:15:00,36.43,36.43,36.39,36.42,11016.0,33.6536,33.6536,33.6167,33.6444,11016.0
2015-09-16 14:20:00,36.42,36.42,36.37,36.38,15695.0,33.6444,33.6444,33.5982,33.6074,15695.0
2015-09-16 14:25:00,36.38,36.4,36.36,36.4,10057.0,33.6074,33.6259,33.5889,33.6259,10057.0
2015-09-16 14:30:00,36.4,36.44,36.39,36.43,13750.0,33.6259,33.6628,33.6167,33.6536,13750.0
2015-09-16 14:35:00,36.44,36.44,36.42,36.42,14940.0,33.6628,33.6628,33.6444,33.6444,14940.0
2015-09-16 14:40:00,36.42,36.48,36.42,36.48,10322.0,33.6444,33.6998,33.6444,33.6998,10322.0
2015-09-16 14:45:00,36.49,36.53,36.49,36.53,14477.0,33.709,33.746,33.709,33.746,14477.0
2015-09-16 14:50:00,36.53,36.55,36.52,36.53,10512.0,33.746,33.7645,33.7367,33.746,10512.0
2015-09-16 14:55:00,36.54,36.62,36.53,36.6,22358.0,33.7552,33.8291,33.746,33.8107,22358.0
2015-09-16 15:00:00,36.6,36.62,36.56,36.57,18064.0,33.8107,33.8291,33.7737,33.7829,18064.0
2015-09-16 15:05:00,36.57,36.58,36.54,36.54,18926.0,33.7829,33.7922,33.7552,33.7552,18926.0
2015-09-16 15:10:00,36.55,36.58,36.52,36.54,18269.0,33.7645,33.7922,33.7367,33.7552,18269.0
2015-09-16 15:15:00,36.54,36.58,36.53,36.57,30244.0,33.7552,33.7922,33.746,33.7829,30244.0
2015-09-16 15:20:00,36.58,36.61,36.56,36.59,24613.0,33.7922,33.8199,33.7737,33.8014,24613.0
2015-09-16 15:25:00,36.59,36.59,36.54,36.57,21217.0,33.8014,33.8014,33.7552,33.7829,21217.0
2015-09-16 15:30:00,36.57,36.6,36.56,36.58,23707.0,33.7829,33.8107,33.7737,33.7922,23707.0
2015-09-16 15:35:00,36.57,36.6,36.55,36.59,31277.0,33.7829,33.8107,33.7645,33.8014,31277.0
2015-09-16 15:40:00,36.58,36.61,36.55,36.56,35800.0,33.7922,33.8199,33.7645,33.7737,35800.0
2015-09-16 15:45:00,36.55,36.55,36.52,36.52,34782.0,33.7645,33.7645,33.7367,33.7367,34782.0
2015-09-16 15:50:00,36.52,36.57,36.52,36.55,65263.0,33.7367,33.7829,33.7367,33.7645,65263.0
2015-09-16 15:55:00,36.55,36.56,36.52,36.52,102006.0,33.7645,33.7737,33.7367,33.7367,102006.0
2015-09-17 09:30:00,36.63,36.63,36.45,36.56,19835.0,33.8384,33.8384,33.6721,33.7737,19835.0
2015-09-17 09:35:00,36.56,36.58,36.46,36.58,8204.0,33.7737,33.7922,33.6813,33.7922,8204.0
2015-09-17 09:40:00,36.59,36.63,36.55,36.63,9285.0,33.8014,33.8384,33.7645,33.8384,9285.0
2015-09-17 09:45:00,36.63,36.69,36.56,36.66,16434.0,33.8384,33.8938,33.7737,33.8661,16434.0
2015-09-17 09:50:00,36.66,36.67,36.63,36.65,9956.0,33.8661,33.8753,33.8384,33.8568,9956.0
2015-09-17 09:55:00,36.64,36.72,36.63,36.68,9710.0,33.8476,33.9215,33.8384,33.8846,9710.0
2015-09-17 10:00:00,36.68,36.68,36.59,36.64,11971.0,33.8846,33.8846,33.8014,33.8476,11971.0
2015-09-17 10:05:00,36.65,36.66,36.6,36.62,27896.0,33.8568,33.8661,33.8107,33.8291,27896.0
2015-09-17 10:10:00,36.61,36.63,36.57,36.57,8913.0,33.8199,33.8384,33.7829,33.7829,8913.0
2015-09-17 10:15:00,36.57,36.65,36.57,36.64,20049.0,33.7829,33.8568,33.7829,33.8476,20049.0
2015-09-17 10:20:00,36.63,36.66,36.61,36.63,6867.0,33.8384,33.8661,33.8199,33.8384,6867.0
2015-09-17 10:25:00,36.63,36.67,36.58,36.59,8592.0,33.8384,33.8753,33.7922,33.8014,8592.0
2015-09-17 10:30:00,36.59,36.6,36.54,36.57,6710.0,33.8014,33.8107,33.7552,33.7829,6710.0
2015-09-17 10:35:00,36.56,36.56,36.52,36.53,8414.0,33.7737,33.7737,33.7367,33.746,8414.0
2015-09-17 10:40:00,36.52,36.59,36.52,36.57,6409.0,33.7367,33.8014,33.7367,33.7829,6409.0
2015-09-17 10:45:00,36.56,36.58,36.54,36.58,5416.0,33.7737,33.7922,33.7552,33.7922,5416.0
2015-09-17 10:50:00,36.58,36.6,36.56,36.6,10422.0,33.7922,33.8107,33.7737,33.8107,10422.0
2015-09-17 10:55:00,36.61,36.62,36.59,36.61,12002.0,33.8199,33.8291,33.8014,33.8199,12002.0
2015-09-17 11:00:00,36.58,36.58,36.55,36.56,25175.0,33.7922,33.7922,33.7645,33.7737,25175.0
2015-09-17 11:05:00,36.56,36.6,36.56,36.58,6914.0,33.7737,33.8107,33.7737,33.7922,6914.0
2015-09-17 11:10:00,36.58,36.59,36.54,36.59,14183.0,33.7922,33.8014,33.7552,33.8014,14183.0
2015-09-17 11:15:00,36.6,36.6,36.55,36.55,15708.0,33.8107,33.8107,33.7645,33.7645,15708.0
2015-09-17 11:20:00,36.55,36.56,36.51,36.52,20317.0,33.7645,33.7737,33.7275,33.7367,20317.0
2015-09-17 11:25:00,36.52,36.54,36.48,36.51,13843.0,33.7367,33.7552,33.6998,33.7275,13843.0
2015-09-17 11:30:00,36.52,36.53,36.48,36.51,12587.0,33.7367,33.746,33.6998,33.7275,12587.0
2015-09-17 11:35:00,36.5,36.51,36.45,36.48,14664.0,33.7183,33.7275,33.6721,33.6998,14664.0
2015-09-17 11:40:00,36.47,36.5,36.43,36.43,19283.0,33.6906,33.7183,33.6536,33.6536,19283.0
2015-09-17 11:45:00,36.44,36.47,36.43,36.44,13025.0,33.6628,33.6906,33.6536,33.6628,13025.0
2015-09-17 11:50:00,36.45,36.45,36.42,36.42,16614.0,33.6721,33.6721,33.6444,33.6444,16614.0
2015-09-17 11:55:00,36.42,36.44,36.41,36.43,16453.0,33.6444,33.6628,33.6351,33.6536,16453.0
2015-09-17 12:00:00,36.42,36.43,36.39,36.4,10518.0,33.6444,33.6536,33.6167,33.6259,10518.0
2015-09-17 12:05:00,36.4,36.44,36.39,36.42,9700.0,33.6259,33.6628,33.6167,33.6444,9700.0
2015-09-17 12:10:00,36.41,36.43,36.4,36.42,10671.0,33.6351,33.6536,33.6259,33.6444,10671.0
2015-09-17 12:15:00,36.43,36.49,36.42,36.45,14200.0,33.6536,33.709,33.6444,33.6721,14200.0
2015-09-17 12:20:00,36.45,36.48,36.43,36.45,22727.0,33.6721,33.6998,33.6536,33.6721,22727.0
2015-09-17 12:25:00,36.45,36.45,36.43,36.45,5336.0,33.6721,33.6721,33.6536,33.6721,5336.0
2015-09-17 12:30:00,36.45,36.51,36.45,36.47,11588.0,33.6721,33.7275,33.6721,33.6906,11588.0
2015-09-17 12:35:00,36.47,36.48,36.46,36.46,8512.0,33.6906,33.6998,33.6813,33.6813,8512.0
2015-09-17 12:40:00,36.46,36.46,36.43,36.46,11572.0,33.6813,33.6813,33.6536,33.6813,11572.0
2015-09-17 12:45:00,36.47,36.49,36.45,36.48,15399.0,33.6906,33.709,33.6721,33.6998,15399.0
2015-09-17 12:50:00,36.49,36.52,36.49,36.52,16544.0,33.709,33.7367,33.709,33.7367,16544.0
2015-09-17 12:55:00,36.52,36.55,36.51,36.54,22073.0,33.7367,33.7645,33.7275,33.7552,22073.0
2015-09-17 13:00:00,36.54,36.54,36.51,36.52,10102.0,33.7552,33.7552,33.7275,33.7367,10102.0
2015-09-17 13:05:00,36.51,36.54,36.5,36.52,10600.0,33.7275,33.7552,33.7183,33.7367,10600.0
2015-09-17 13:10:00,36.51,36.53,36.5,36.51,13420.0,33.7275,33.746,33.7183,33.7275,13420.0
2015-09-17 13:15:00,36.52,36.58,36.52,36.58,10465.0,33.7367,33.7922,33.7367,33.7922,10465.0
2015-09-17 13:20:00,36.58,36.61,36.55,36.55,14430.0,33.7922,33.8199,33.7645,33.7645,14430.0
2015-09-17 13:25:00,36.56,36.64,36.55,36.58,13997.0,33.7737,33.8476,33.7645,33.7922,13997.0
2015-09-17 13:30:00,36.59,36.63,36.57,36.63,10273.0,33.8014,33.8384,33.7829,33.8384,10273.0
2015-09-17 13:35:00,36.63,36.63,36.54,36.55,11650.0,33.8384,33.8384,33.7552,33.7645,11650.0
2015-09-17 13:40:00,36.55,36.59,36.53,36.54,11081.0,33.7645,33.8014,33.746,33.7552,11081.0
2015-09-17 13:45:00,36.55,36.57,36.54,36.56,9965.0,33.7645,33.7829,33.7552,33.7737,9965.0
2015-09-17 13:50:00,36.54,36.58,36.53,36.58,12535.0,33.7552,33.7922,33.746,33.7922,12535.0
2015-09-17 13:55:00,36.58,36.61,36.57,36.59,11293.0,33.7922,33.8199,33.7829,33.8014,11293.0
2015-09-17 14:00:00,36.62,36.76,36.29,36.36,31248.0,33.8291,33.9585,33.5243,33.5889,31248.0
2015-09-17 14:05:00,36.38,36.5,36.37,36.5,17850.0,33.6074,33.7183,33.5982,33.7183,17850.0
2015-09-17 14:10:00,36.5,36.66,36.49,36.55,14363.0,33.7183,33.8661,33.709,33.7645,14363.0
2015-09-17 14:15:00,36.55,36.72,36.55,36.61,16999.0,33.7645,33.9215,33.7645,33.8199,16999.0
2015-09-17 14:20:00,36.63,36.64,36.56,36.62,8925.0,33.8384,33.8476,33.7737,33.8291,8925.0
2015-09-17 14:25:00,36.63,36.64,36.56,36.59,9359.0,33.8384,33.8476,33.7737,33.8014,9359.0
2015-09-17 14:30:00,36.58,36.7,36.56,36.68,19453.0,33.7922,33.903,33.7737,33.8846,19453.0
2015-09-17 14:35:00,36.67,36.7,36.6,36.63,25465.0,33.8753,33.903,33.8107,33.8384,25465.0
2015-09-17 14:40:00,36.63,36.82,36.63,36.8,17780.0,33.8384,34.0139,33.8384,33.9954,17780.0
2015-09-17 14:45:00,36.8,36.99,36.77,36.93,49505.0,33.9954,34.1709,33.9677,34.1155,49505.0
2015-09-17 14:50:00,36.94,36.95,36.9,36.92,12550.0,34.1247,34.134,34.0878,34.1063,12550.0
2015-09-17 14:55:00,36.92,36.92,36.82,36.85,29400.0,34.1063,34.1063,34.0139,34.0416,29400.0
2015-09-17 15:00:00,36.85,36.9,36.8,36.84,30062.0,34.0416,34.0878,33.9954,34.0324,30062.0
2015-09-17 15:05:00,36.84,36.84,36.69,36.71,21453.0,34.0324,34.0324,33.8938,33.9123,21453.0
2015-09-17 15:10:00,36.69,36.75,36.56,36.57,26383.0,33.8938,33.9492,33.7737,33.7829,26383.0
2015-09-17 15:15:00,36.57,36.62,36.54,36.59,21672.0,33.7829,33.8291,33.7552,33.8014,21672.0
2015-09-17 15:20:00,36.57,36.58,36.3,36.48,36024.0,33.7829,33.7922,33.5335,33.6998,36024.0
2015-09-17 15:25:00,36.48,36.55,36.43,36.52,22843.0,33.6998,33.7645,33.6536,33.7367,22843.0
2015-09-17 15:30:00,36.52,36.6,36.46,36.58,38269.0,33.7367,33.8107,33.6813,33.7922,38269.0
2015-09-17 15:35:00,36.59,36.59,36.43,36.49,51120.0,33.8014,33.8014,33.6536,33.709,51120.0
2015-09-17 15:40:00,36.5,36.56,36.45,36.49,52718.0,33.7183,33.7737,33.6721,33.709,52718.0
2015-09-17 15:45:00,36.48,36.52,36.43,36.47,72858.0,33.6998,33.7367,33.6536,33.6906,72858.0
2015-09-17 15:50:00,36.47,36.48,36.36,36.37,78487.0,33.6906,33.6998,33.5889,33.5982,78487.0
2015-09-17 15:55:00,36.35,36.44,36.34,36.41,130923.0,33.5797,33.6628,33.5705,33.6351,130923.0
2015-09-18 09:30:00,35.86,36.01,35.85,36.0,341573.0,33.127,33.2656,33.1178,33.2564,341573.0
2015-09-18 09:35:00,35.94,36.08,35.92,36.02,30241.0,33.201,33.3303,33.1825,33.2749,30241.0
2015-09-18 09:40:00,36.03,36.1,36.0,36.06,19661.0,33.2841,33.3488,33.2564,33.3118,19661.0
2015-09-18 09:45:00,36.05,36.07,35.99,36.0,61178.0,33.3026,33.321,33.2471,33.2564,61178.0
2015-09-18 09:50:00,36.01,36.04,35.95,36.01,68156.0,33.2656,33.2933,33.2102,33.2656,68156.0
2015-09-18 09:55:00,36.01,36.13,36.0,36.01,64148.0,33.2656,33.3765,33.2564,33.2656,64148.0
2015-09-18 10:00:00,36.01,36.07,35.94,36.05,27298.0,33.2656,33.321,33.201,33.3026,27298.0
2015-09-18 10:05:00,36.05,36.22,36.03,36.14,30951.0,33.3026,33.4596,33.2841,33.3857,30951.0
2015-09-18 10:10:00,36.15,36.18,36.13,36.13,9558.0,33.3949,33.4227,33.3765,33.3765,9558.0
2015-09-18 10:15:00,36.13,36.13,36.04,36.04,15853.0,33.3765,33.3765,33.2933,33.2933,15853.0
2015-09-18 10:20:00,36.04,36.1,36.03,36.09,6445.0,33.2933,33.3488,33.2841,33.3395,6445.0
2015-09-18 10:25:00,36.09,36.2,36.09,36.15,10003.0,33.3395,33.4411,33.3395,33.3949,10003.0
2015-09-18 10:30:00,36.15,36.16,36.1,36.13,7518.0,33.3949,33.4042,33.3488,33.3765,7518.0
2015-09-18 10:35:00,36.12,36.12,36.02,36.02,9884.0,33.3672,33.3672,33.2749,33.2749,9884.0
2015-09-18 10:40:00,36.02,36.03,35.97,35.99,6799.0,33.2749,33.2841,33.2287,33.2471,6799.0
2015-09-18 10:45:00,35.98,36.04,35.98,36.02,9052.0,33.2379,33.2933,33.2379,33.2749,9052.0
2015-09-18 10:50:00,36.02,36.07,36.02,36.03,9484.0,33.2749,33.321,33.2749,33.2841,9484.0
2015-09-18 10:55:00,36.03,36.03,35.97,36.02,9309.0,33.2841,33.2841,33.2287,33.2749,9309.0
2015-09-18 11:00:00,36.02,36.07,36.01,36.06,7514.0,33.2749,33.321,33.2656,33.3118,7514.0
2015-09-18 11:05:00,36.08,36.11,36.05,36.08,9568.0,33.3303,33.358,33.3026,33.3303,9568.0
2015-09-18 11:10:00,36.08,36.08,36.02,36.06,14590.0,33.3303,33.3303,33.2749,33.3118,14590.0
2015-09-18 11:15:00,36.06,36.06,35.99,36.02,6566.0,33.3118,33.3118,33.2471,33.2749,6566.0
2015-09-18 11:20:00,36.02,36.07,36.02,36.05,6129.0,33.2749,33.321,33.2749,33.3026,6129.0
2015-09-18 11:25:00,36.06,36.1,36.01,36.02,8385.0,33.3118,33.3488,33.2656,33.2749,8385.0
2015-09-18 11:30:00,36.0,36.06,36.0,36.05,9886.0,33.2564,33.3118,33.2564,33.3026,9886.0
2015-09-18 11:35:00,36.05,36.08,36.0,36.08,6413.0,33.3026,33.3303,33.2564,33.3303,6413.0
2015-09-18 11:40:00,36.08,36.11,36.05,36.11,6101.0,33.3303,33.358,33.3026,33.358,6101.0
2015-09-18 11:45:00,36.14,36.19,36.14,36.18,11484.0,33.3857,33.4319,33.3857,33.4227,11484.0
2015-09-18 11:50:00,36.18,36.18,36.1,36.11,5785.0,33.4227,33.4227,33.3488,33.358,5785.0
2015-09-18 11:55:00,36.11,36.14,36.09,36.1,4400.0,33.358,33.3857,33.3395,33.3488,4400.0
2015-09-18 12:00:00,36.11,36.11,36.04,36.04,6808.0,33.358,33.358,33.2933,33.2933,6808.0
2015-09-18 12:05:00,36.04,36.07,35.97,35.97,8195.0,33.2933,33.321,33.2287,33.2287,8195.0
2015-09-18 12:10:00,35.97,35.97,35.9,35.91,11620.0,33.2287,33.2287,33.164,33.1732,11620.0
2015-09-18 12:15:00,35.91,35.92,35.88,35.9,9015.0,33.1732,33.1825,33.1455,33.164,9015.0
2015-09-18 12:20:00,35.89,35.89,35.84,35.84,12756.0,33.1548,33.1548,33.1086,33.1086,12756.0
2015-09-18 12:25:00,35.84,35.91,35.84,35.91,5557.0,33.1086,33.1732,33.1086,33.1732,5557.0
2015-09-18 12:30:00,35.9,35.91,35.88,35.89,7291.0,33.164,33.1732,33.1455,33.1548,7291.0
2015-09-18 12:35:00,35.9,35.94,35.9,35.91,4844.0,33.164,33.201,33.164,33.1732,4844.0
2015-09-18 12:40:00,35.89,35.9,35.83,35.83,8409.0,33.1548,33.164,33.0993,33.0993,8409.0
2015-09-18 12:45:00,35.83,35.86,35.82,35.86,6297.0,33.0993,33.127,33.0901,33.127,6297.0
2015-09-18 12:50:00,35.85,35.88,35.85,35.87,5386.0,33.1178,33.1455,33.1178,33.1363,5386.0
2015-09-18 12:55:00,35.87,35.9,35.85,35.88,6105.0,33.1363,33.164,33.1178,33.1455,6105.0
2015-09-18 13:00:00,35.87,35.93,35.83,35.93,9398.0,33.1363,33.1917,33.0993,33.1917,9398.0
2015-09-18 13:05:00,35.92,35.94,35.88,35.89,6518.0,33.1825,33.201,33.1455,33.1548,6518.0
2015-09-18 13:10:00,35.89,35.89,35.84,35.84,5602.0,33.1548,33.1548,33.1086,33.1086,5602.0
2015-09-18 13:15:00,35.85,35.87,35.82,35.85,4404.0,33.1178,33.1363,33.0901,33.1178,4404.0
2015-09-18 13:20:00,35.85,35.86,35.76,35.76,14019.0,33.1178,33.127,33.0347,33.0347,14019.0
2015-09-18 13:25:00,35.76,35.81,35.74,35.81,5997.0,33.0347,33.0809,33.0162,33.0809,5997.0
2015-09-18 13:30:00,35.82,35.85,35.81,35.85,6100.0,33.0901,33.1178,33.0809,33.1178,6100.0
2015-09-18 13:35:00,35.83,35.83,35.8,35.8,5597.0,33.0993,33.0993,33.0716,33.0716,5597.0
2015-09-18 13:40:00,35.8,35.85,35.8,35.84,5821.0,33.0716,33.1178,33.0716,33.1086,5821.0
2015-09-18 13:45:00,35.84,35.86,35.81,35.82,6902.0,33.1086,33.127,33.0809,33.0901,6902.0
2015-09-18 13:50:00,35.82,35.82,35.74,35.78,7516.0,33.0901,33.0901,33.0162,33.0531,7516.0
2015-09-18 13:55:00,35.76,35.77,35.7,35.71,8291.0,33.0347,33.0439,32.9792,32.9885,8291.0
2015-09-18 14:00:00,35.7,35.74,35.68,35.74,4956.0,32.9792,33.0162,32.9608,33.0162,4956.0
2015-09-18 14:05:00,35.74,35.79,35.73,35.76,7406.0,33.0162,33.0624,33.007,33.0347,7406.0
2015-09-18 14:10:00,35.77,35.8,35.73,35.79,8772.0,33.0439,33.0716,33.007,33.0624,8772.0
2015-09-18 14:15:00,35.78,35.83,35.77,35.8,8110.0,33.0531,33.0993,33.0439,33.0716,8110.0
2015-09-18 14:20:00,35.8,35.87,35.8,35.86,11371.0,33.0716,33.1363,33.0716,33.127,11371.0
2015-09-18 14:25:00,35.86,35.9,35.84,35.87,28734.0,33.127,33.164,33.1086,33.1363,28734.0
2015-09-18 14:30:00,35.86,35.86,35.8,35.81,5649.0,33.127,33.127,33.0716,33.0809,5649.0
2015-09-18 14:35:00,35.82,35.82,35.76,35.81,8479.0,33.0901,33.0901,33.0347,33.0809,8479.0
2015-09-18 14:40:00,35.83,35.86,35.79,35.79,18758.0,33.0993,33.127,33.0624,33.0624,18758.0
2015-09-18 14:45:00,35.79,35.81,35.74,35.74,7942.0,33.0624,33.0809,33.0162,33.0162,7942.0
2015-09-18 14:50:00,35.73,35.74,35.7,35.74,12751.0,33.007,33.0162,32.9792,33.0162,12751.0
2015-09-18 14:55:00,35.74,35.8,35.72,35.78,41585.0,33.0162,33.0716,32.9977,33.0531,41585.0
2015-09-18 15:00:00,35.78,35.82,35.71,35.72,14856.0,33.0531,33.0901,32.9885,32.9977,14856.0
2015-09-18 15:05:00,35.72,35.73,35.68,35.68,16785.0,32.9977,33.007,32.9608,32.9608,16785.0
2015-09-18 15:10:00,35.69,35.76,35.69,35.73,10677.0,32.97,33.0347,32.97,33.007,10677.0
2015-09-18 15:15:00,35.73,35.74,35.66,35.67,17274.0,33.007,33.0162,32.9423,32.9515,17274.0
2015-09-18 15:20:00,35.68,35.7,35.63,35.7,25148.0,32.9608,32.9792,32.9146,32.9792,25148.0
2015-09-18 15:25:00,35.69,35.72,35.66,35.71,25742.0,32.97,32.9977,32.9423,32.9885,25742.0
2015-09-18 15:30:00,35.72,35.72,35.66,35.68,26541.0,32.9977,32.9977,32.9423,32.9608,26541.0
2015-09-18 15:35:00,35.67,35.67,35.64,35.67,21767.0,32.9515,32.9515,32.9238,32.9515,21767.0
2015-09-18 15:40:00,35.66,35.66,35.58,35.59,45476.0,32.9423,32.9423,32.8684,32.8776,45476.0
2015-09-18 15:45:00,35.6,35.71,35.6,35.66,146370.0,32.8869,32.9885,32.8869,32.9423,146370.0
2015-09-18 15:50:00,35.66,35.7,35.6,35.69,282673.0,32.9423,32.9792,32.8869,32.97,282673.0
2015-09-18 15:55:00,35.7,35.76,35.65,35.73,389148.0,32.9792,33.0347,32.9331,33.007,389148.0
2015-09-21 09:30:00,35.96,35.97,35.76,35.84,34888.0,33.2194,33.2287,33.0347,33.1086,34888.0
2015-09-21 09:35:00,35.81,35.87,35.81,35.85,29954.0,33.0809,33.1363,33.0809,33.1178,29954.0
2015-09-21 09:40:00,35.85,36.0,35.85,35.99,39046.0,33.1178,33.2564,33.1178,33.2471,39046.0
2015-09-21 09:45:00,35.99,36.07,35.96,35.96,20043.0,33.2471,33.321,33.2194,33.2194,20043.0
2015-09-21 09:50:00,35.98,36.04,35.92,35.92,29206.0,33.2379,33.2933,33.1825,33.1825,29206.0
2015-09-21 09:55:00,35.92,35.95,35.83,35.89,13077.0,33.1825,33.2102,33.0993,33.1548,13077.0
2015-09-21 10:00:00,35.9,35.95,35.89,35.91,13844.0,33.164,33.2102,33.1548,33.1732,13844.0
2015-09-21 10:05:00,35.92,35.95,35.88,35.9,18351.0,33.1825,33.2102,33.1455,33.164,18351.0
2015-09-21 10:10:00,35.9,35.93,35.88,35.88,14035.0,33.164,33.1917,33.1455,33.1455,14035.0
2015-09-21 10:15:00,35.89,35.89,35.82,35.87,17022.0,33.1548,33.1548,33.0901,33.1363,17022.0
2015-09-21 10:20:00,35.86,35.93,35.86,35.93,9700.0,33.127,33.1917,33.127,33.1917,9700.0
2015-09-21 10:25:00,35.93,35.94,35.9,35.91,7824.0,33.1917,33.201,33.164,33.1732,7824.0
2015-09-21 10:30:00,35.91,35.98,35.9,35.98,9838.0,33.1732,33.2379,33.164,33.2379,9838.0
2015-09-21 10:35:00,35.98,36.07,35.97,36.02,17496.0,33.2379,33.321,33.2287,33.2749,17496.0
2015-09-21 10:40:00,36.02,36.04,36.01,36.03,17274.0,33.2749,33.2933,33.2656,33.2841,17274.0
2015-09-21 10:45:00,36.03,36.04,36.0,36.02,6700.0,33.2841,33.2933,33.2564,33.2749,6700.0
2015-09-21 10:50:00,36.02,36.07,36.01,36.03,8560.0,33.2749,33.321,33.2656,33.2841,8560.0
2015-09-21 10:55:00,36.03,36.06,35.99,36.02,9343.0,33.2841,33.3118,33.2471,33.2749,9343.0
2015-09-21 11:00:00,36.02,36.04,36.0,36.01,10576.0,33.2749,33.2933,33.2564,33.2656,10576.0
2015-09-21 11:05:00,36.02,36.05,36.02,36.02,8680.0,33.2749,33.3026,33.2749,33.2749,8680.0
2015-09-21 11:10:00,36.02,36.05,36.02,36.05,10184.0,33.2749,33.3026,33.2749,33.3026,10184.0
2015-09-21 11:15:00,36.05,36.05,36.01,36.04,7435.0,33.3026,33.3026,33.2656,33.2933,7435.0
2015-09-21 11:20:00,36.05,36.05,35.98,35.98,15372.0,33.3026,33.3026,33.2379,33.2379,15372.0
2015-09-21 11:25:00,35.98,36.01,35.95,35.96,12302.0,33.2379,33.2656,33.2102,33.2194,12302.0
2015-09-21 11:30:00,35.96,35.97,35.85,35.86,23822.0,33.2194,33.2287,33.1178,33.127,23822.0
2015-09-21 11:35:00,35.86,35.86,35.82,35.82,11926.0,33.127,33.127,33.0901,33.0901,11926.0
2015-09-21 11:40:00,35.82,35.85,35.82,35.83,9991.0,33.0901,33.1178,33.0901,33.0993,9991.0
2015-09-21 11:45:00,35.82,35.83,35.8,35.81,5613.0,33.0901,33.0993,33.0716,33.0809,5613.0
2015-09-21 11:50:00,35.81,35.83,35.81,35.81,3950.0,33.0809,33.0993,33.0809,33.0809,3950.0
2015-09-21 11:55:00,35.79,35.79,35.71,35.74,8636.0,33.0624,33.0624,32.9885,33.0162,8636.0
2015-09-21 12:00:00,35.74,35.74,35.61,35.62,11678.0,33.0162,33.0162,32.8961,32.9053,11678.0
2015-09-21 12:05:00,35.61,35.65,35.6,35.62,9642.0,32.8961,32.9331,32.8869,32.9053,9642.0
2015-09-21 12:10:00,35.63,35.66,35.6,35.66,9531.0,32.9146,32.9423,32.8869,32.9423,9531.0
2015-09-21 12:15:00,35.66,35.69,35.65,35.65,5800.0,32.9423,32.97,32.9331,32.9331,5800.0
2015-09-21 12:20:00,35.65,35.67,35.64,35.66,7530.0,32.9331,32.9515,32.9238,32.9423,7530.0
2015-09-21 12:25:00,35.66,35.67,35.63,35.65,8917.0,32.9423,32.9515,32.9146,32.9331,8917.0
2015-09-21 12:30:00,35.63,35.63,35.54,35.57,16572.0,32.9146,32.9146,32.8314,32.8592,16572.0
2015-09-21 12:35:00,35.56,35.57,35.51,35.57,10147.0,32.8499,32.8592,32.8037,32.8592,10147.0
2015-09-21 12:40:00,35.57,35.6,35.57,35.59,9250.0,32.8592,32.8869,32.8592,32.8776,9250.0
2015-09-21 12:45:00,35.59,35.6,35.53,35.54,7010.0,32.8776,32.8869,32.8222,32.8314,7010.0
2015-09-21 12:50:00,35.54,35.54,35.41,35.47,40199.0,32.8314,32.8314,32.7113,32.7668,40199.0
2015-09-21 12:55:00,35.48,35.51,35.45,35.51,17302.0,32.776,32.8037,32.7483,32.8037,17302.0
2015-09-21 13:00:00,35.49,35.54,35.46,35.54,12350.0,32.7852,32.8314,32.7575,32.8314,12350.0
2015-09-21 13:05:00,35.55,35.58,35.53,35.55,15467.0,32.8407,32.8684,32.8222,32.8407,15467.0
2015-09-21 13:10:00,35.55,35.58,35.5,35.57,12572.0,32.8407,32.8684,32.7945,32.8592,12572.0
2015-09-21 13:15:00,35.57,35.7,35.57,35.67,50425.0,32.8592,32.9792,32.8592,32.9515,50425.0
2015-09-21 13:20:00,35.68,35.77,35.66,35.73,41475.0,32.9608,33.0439,32.9423,33.007,41475.0
2015-09-21 13:25:00,35.73,35.82,35.73,35.77,89350.0,33.007,33.0901,33.007,33.0439,89350.0
2015-09-21 13:30:00,35.77,35.78,35.69,35.69,21817.0,33.0439,33.0531,32.97,32.97,21817.0
2015-09-21 13:35:00,35.69,35.81,35.69,35.8,53815.0,32.97,33.0809,32.97,33.0716,53815.0
2015-09-21 13:40:00,35.79,35.82,35.74,35.79,142670.0,33.0624,33.0901,33.0162,33.0624,142670.0
2015-09-21 13:45:00,35.79,35.79,35.7,35.7,24945.0,33.0624,33.0624,32.9792,32.9792,24945.0
2015-09-21 13:50:00,35.69,35.73,35.65,35.73,34852.0,32.97,33.007,32.9331,33.007,34852.0
2015-09-21 13:55:00,35.73,35.74,35.67,35.73,32392.0,33.007,33.0162,32.9515,33.007,32392.0
2015-09-21 14:00:00,35.72,35.76,35.7,35.7,32800.0,32.9977,33.0347,32.9792,32.9792,32800.0
2015-09-21 14:05:00,35.7,35.7,35.67,35.69,14455.0,32.9792,32.9792,32.9515,32.97,14455.0
2015-09-21 14:10:00,35.69,35.7,35.62,35.66,16836.0,32.97,32.9792,32.9053,32.9423,16836.0
2015-09-21 14:15:00,35.66,35.72,35.66,35.7,7100.0,32.9423,32.9977,32.9423,32.9792,7100.0
2015-09-21 14:20:00,35.71,35.74,35.7,35.72,10861.0,32.9885,33.0162,32.9792,32.9977,10861.0
2015-09-21 14:25:00,35.71,35.74,35.69,35.72,17423.0,32.9885,33.0162,32.97,32.9977,17423.0
2015-09-21 14:30:00,35.72,35.75,35.68,35.73,64876.0,32.9977,33.0254,32.9608,33.007,64876.0
2015-09-21 14:35:00,35.72,35.75,35.72,35.73,26946.0,32.9977,33.0254,32.9977,33.007,26946.0
2015-09-21 14:40:00,35.74,35.74,35.69,35.7,13880.0,33.0162,33.0162,32.97,32.9792,13880.0
2015-09-21 14:45:00,35.72,35.79,35.7,35.78,29014.0,32.9977,33.0624,32.9792,33.0531,29014.0
2015-09-21 14:50:00,35.79,35.86,35.78,35.84,23782.0,33.0624,33.127,33.0531,33.1086,23782.0
2015-09-21 14:55:00,35.85,35.86,35.82,35.82,10950.0,33.1178,33.127,33.0901,33.0901,10950.0
2015-09-21 15:00:00,35.83,35.84,35.79,35.83,14552.0,33.0993,33.1086,33.0624,33.0993,14552.0
2015-09-21 15:05:00,35.82,35.84,35.8,35.83,22992.0,33.0901,33.1086,33.0716,33.0993,22992.0
2015-09-21 15:10:00,35.84,35.85,35.8,35.81,21939.0,33.1086,33.1178,33.0716,33.0809,21939.0
2015-09-21 15:15:00,35.81,35.81,35.77,35.77,28482.0,33.0809,33.0809,33.0439,33.0439,28482.0
2015-09-21 15:20:00,35.77,35.79,35.71,35.72,60526.0,33.0439,33.0624,32.9885,32.9977,60526.0
2015-09-21 15:25:00,35.72,35.74,35.69,35.73,36952.0,32.9977,33.0162,32.97,33.007,36952.0
2015-09-21 15:30:00,35.73,35.74,35.63,35.65,52386.0,33.007,33.0162,32.9146,32.9331,52386.0
2015-09-21 15:35:00,35.65,35.69,35.61,35.65,62313.0,32.9331,32.97,32.8961,32.9331,62313.0
2015-09-21 15:40:00,35.65,35.65,35.58,35.61,54902.0,32.9331,32.9331,32.8684,32.8961,54902.0
2015-09-21 15:45:00,35.61,35.67,35.61,35.64,105461.0,32.8961,32.9515,32.8961,32.9238,105461.0
2015-09-21 15:50:00,35.63,35.64,35.6,35.61,127256.0,32.9146,32.9238,32.8869,32.8961,127256.0
2015-09-21 15:55:00,35.6,35.69,35.6,35.69,146021.0,32.8869,32.97,32.8869,32.97,146021.0
2015-09-22 09:30:00,35.19,35.21,35.08,35.12,24242.0,32.5081,32.5266,32.4065,32.4434,24242.0
2015-09-22 09:35:00,35.09,35.2,35.04,35.16,15250.0,32.4157,32.5173,32.3695,32.4804,15250.0
2015-09-22 09:40:00,35.15,35.26,35.12,35.22,10300.0,32.4712,32.5728,32.4434,32.5358,10300.0
2015-09-22 09:45:00,35.22,35.22,35.12,35.17,27874.0,32.5358,32.5358,32.4434,32.4896,27874.0
2015-09-22 09:50:00,35.16,35.26,35.15,35.23,28206.0,32.4804,32.5728,32.4712,32.5451,28206.0
2015-09-22 09:55:00,35.21,35.28,35.21,35.26,14717.0,32.5266,32.5913,32.5266,32.5728,14717.0
2015-09-22 10:00:00,35.25,35.33,35.25,35.32,16676.0,32.5635,32.6374,32.5635,32.6282,16676.0
2015-09-22 10:05:00,35.31,35.31,35.23,35.23,99499.0,32.619,32.619,32.5451,32.5451,99499.0
2015-09-22 10:10:00,35.21,35.21,35.16,35.2,16841.0,32.5266,32.5266,32.4804,32.5173,16841.0
2015-09-22 10:15:00,35.2,35.23,35.14,35.15,27687.0,32.5173,32.5451,32.4619,32.4712,27687.0
2015-09-22 10:20:00,35.14,35.21,35.11,35.19,22536.0,32.4619,32.5266,32.4342,32.5081,22536.0
2015-09-22 10:25:00,35.17,35.17,35.12,35.14,14146.0,32.4896,32.4896,32.4434,32.4619,14146.0
2015-09-22 10:30:00,35.14,35.14,35.07,35.09,29472.0,32.4619,32.4619,32.3973,32.4157,29472.0
2015-09-22 10:35:00,35.08,35.09,35.02,35.05,14877.0,32.4065,32.4157,32.3511,32.3788,14877.0
2015-09-22 10:40:00,35.05,35.06,35.01,35.02,23141.0,32.3788,32.388,32.3418,32.3511,23141.0
2015-09-22 10:45:00,35.02,35.04,35.01,35.02,20092.0,32.3511,32.3695,32.3418,32.3511,20092.0
2015-09-22 10:50:00,35.03,35.12,35.03,35.11,17752.0,32.3603,32.4434,32.3603,32.4342,17752.0
2015-09-22 10:55:00,35.12,35.13,35.06,35.11,15333.0,32.4434,32.4527,32.388,32.4342,15333.0
2015-09-22 11:00:00,35.11,35.16,35.1,35.15,16110.0,32.4342,32.4804,32.425,32.4712,16110.0
2015-09-22 11:05:00,35.15,35.17,35.11,35.11,19064.0,32.4712,32.4896,32.4342,32.4342,19064.0
2015-09-22 11:10:00,35.11,35.19,35.11,35.15,22713.0,32.4342,32.5081,32.4342,32.4712,22713.0
2015-09-22 11:15:00,35.16,35.17,35.11,35.15,17701.0,32.4804,32.4896,32.4342,32.4712,17701.0
2015-09-22 11:20:00,35.15,35.15,35.1,35.11,12077.0,32.4712,32.4712,32.425,32.4342,12077.0
2015-09-22 11:25:00,35.1,35.13,35.08,35.1,38183.0,32.425,32.4527,32.4065,32.425,38183.0
2015-09-22 11:30:00,35.11,35.14,35.1,35.12,20929.0,32.4342,32.4619,32.425,32.4434,20929.0
2015-09-22 11:35:00,35.12,35.15,35.09,35.09,15946.0,32.4434,32.4712,32.4157,32.4157,15946.0
2015-09-22 11:40:00,35.09,35.12,35.08,35.08,15546.0,32.4157,32.4434,32.4065,32.4065,15546.0
2015-09-22 11:45:00,35.08,35.12,35.07,35.12,10607.0,32.4065,32.4434,32.3973,32.4434,10607.0
2015-09-22 11:50:00,35.12,35.15,35.11,35.14,9482.0,32.4434,32.4712,32.4342,32.4619,9482.0
2015-09-22 11:55:00,35.15,35.16,35.13,35.13,10284.0,32.4712,32.4804,32.4527,32.4527,10284.0
2015-09-22 12:00:00,35.13,35.13,35.09,35.11,22114.0,32.4527,32.4527,32.4157,32.4342,22114.0
2015-09-22 12:05:00,35.1,35.22,35.09,35.22,17726.0,32.425,32.5358,32.4157,32.5358,17726.0
2015-09-22 12:10:00,35.22,35.25,35.2,35.2,9276.0,32.5358,32.5635,32.5173,32.5173,9276.0
2015-09-22 12:15:00,35.2,35.21,35.17,35.2,12553.0,32.5173,32.5266,32.4896,32.5173,12553.0
2015-09-22 12:20:00,35.2,35.21,35.16,35.18,9656.0,32.5173,32.5266,32.4804,32.4989,9656.0
2015-09-22 12:25:00,35.18,35.18,35.12,35.15,6400.0,32.4989,32.4989,32.4434,32.4712,6400.0
2015-09-22 12:30:00,35.15,35.15,35.13,35.13,8694.0,32.4712,32.4712,32.4527,32.4527,8694.0
2015-09-22 12:35:00,35.12,35.19,35.11,35.18,27117.0,32.4434,32.5081,32.4342,32.4989,27117.0
2015-09-22 12:40:00,35.17,35.22,35.16,35.2,11175.0,32.4896,32.5358,32.4804,32.5173,11175.0
2015-09-22 12:45:00,35.19,35.19,35.11,35.11,11625.0,32.5081,32.5081,32.4342,32.4342,11625.0
2015-09-22 12:50:00,35.12,35.12,35.03,35.04,18385.0,32.4434,32.4434,32.3603,32.3695,18385.0
2015-09-22 12:55:00,35.05,35.05,35.02,35.03,8838.0,32.3788,32.3788,32.3511,32.3603,8838.0
2015-09-22 13:00:00,35.03,35.13,35.03,35.12,15870.0,32.3603,32.4527,32.3603,32.4434,15870.0
2015-09-22 13:05:00,35.12,35.14,35.07,35.07,16228.0,32.4434,32.4619,32.3973,32.3973,16228.0
2015-09-22 13:10:00,35.07,35.12,35.07,35.08,16341.0,32.3973,32.4434,32.3973,32.4065,16341.0
2015-09-22 13:15:00,35.08,35.1,35.06,35.09,9744.0,32.4065,32.425,32.388,32.4157,9744.0
2015-09-22 13:20:00,35.09,35.1,35.06,35.08,26917.0,32.4157,32.425,32.388,32.4065,26917.0
2015-09-22 13:25:00,35.08,35.08,35.01,35.02,18484.0,32.4065,32.4065,32.3418,32.3511,18484.0
2015-09-22 13:30:00,35.02,35.04,35.0,35.03,10328.0,32.3511,32.3695,32.3326,32.3603,10328.0
2015-09-22 13:35:00,35.02,35.06,35.02,35.04,9582.0,32.3511,32.388,32.3511,32.3695,9582.0
2015-09-22 13:40:00,35.05,35.11,35.04,35.1,18916.0,32.3788,32.4342,32.3695,32.425,18916.0
2015-09-22 13:45:00,35.09,35.1,35.07,35.07,16439.0,32.4157,32.425,32.3973,32.3973,16439.0
2015-09-22 13:50:00,35.07,35.07,35.03,35.04,13477.0,32.3973,32.3973,32.3603,32.3695,13477.0
2015-09-22 13:55:00,35.04,35.07,35.04,35.07,12769.0,32.3695,32.3973,32.3695,32.3973,12769.0
2015-09-22 14:00:00,35.06,35.07,35.02,35.07,20561.0,32.388,32.3973,32.3511,32.3973,20561.0
2015-09-22 14:05:00,35.06,35.08,35.04,35.04,19525.0,32.388,32.4065,32.3695,32.3695,19525.0
2015-09-22 14:10:00,35.04,35.07,35.01,35.07,19525.0,32.3695,32.3973,32.3418,32.3973,19525.0
2015-09-22 14:15:00,35.07,35.11,35.06,35.11,39980.0,32.3973,32.4342,32.388,32.4342,39980.0
2015-09-22 14:20:00,35.1,35.12,35.07,35.07,12930.0,32.425,32.4434,32.3973,32.3973,12930.0
2015-09-22 14:25:00,35.07,35.1,35.0,35.08,227525.0,32.3973,32.425,32.3326,32.4065,227525.0
2015-09-22 14:30:00,35.08,35.08,35.06,35.07,107667.0,32.4065,32.4065,32.388,32.3973,107667.0
2015-09-22 14:35:00,35.06,35.06,35.03,35.05,25094.0,32.388,32.388,32.3603,32.3788,25094.0
2015-09-22 14:40:00,35.04,35.07,35.01,35.02,20179.0,32.3695,32.3973,32.3418,32.3511,20179.0
2015-09-22 14:45:00,35.02,35.03,34.94,34.96,29564.0,32.3511,32.3603,32.2772,32.2956,29564.0
2015-09-22 14:50:00,34.95,34.98,34.95,34.97,6871.0,32.2864,32.3141,32.2864,32.3049,6871.0
2015-09-22 14:55:00,34.97,35.05,34.94,35.04,38228.0,32.3049,32.3788,32.2772,32.3695,38228.0
2015-09-22 15:00:00,35.04,35.07,35.02,35.03,27221.0,32.3695,32.3973,32.3511,32.3603,27221.0
2015-09-22 15:05:00,35.04,35.06,34.98,35.0,14372.0,32.3695,32.388,32.3141,32.3326,14372.0
2015-09-22 15:10:00,35.0,35.01,34.96,34.97,16105.0,32.3326,32.3418,32.2956,32.3049,16105.0
2015-09-22 15:15:00,34.97,35.01,34.96,34.97,16270.0,32.3049,32.3418,32.2956,32.3049,16270.0
2015-09-22 15:20:00,34.98,35.02,34.95,34.98,23945.0,32.3141,32.3511,32.2864,32.3141,23945.0
2015-09-22 15:25:00,34.97,35.05,34.97,35.04,29214.0,32.3049,32.3788,32.3049,32.3695,29214.0
2015-09-22 15:30:00,35.05,35.13,35.04,35.11,30985.0,32.3788,32.4527,32.3695,32.4342,30985.0
2015-09-22 15:35:00,35.12,35.14,35.08,35.11,35711.0,32.4434,32.4619,32.4065,32.4342,35711.0
2015-09-22 15:40:00,35.11,35.15,35.08,35.09,42214.0,32.4342,32.4712,32.4065,32.4157,42214.0
2015-09-22 15:45:00,35.09,35.1,35.03,35.06,73817.0,32.4157,32.425,32.3603,32.388,73817.0
2015-09-22 15:50:00,35.05,35.05,35.0,35.02,63688.0,32.3788,32.3788,32.3326,32.3511,63688.0
2015-09-22 15:55:00,35.03,35.09,35.01,35.04,133184.0,32.3603,32.4157,32.3418,32.3695,133184.0
2015-09-23 09:30:00,35.1,35.13,35.0,35.1,33137.0,32.425,32.4527,32.3326,32.425,33137.0
2015-09-23 09:35:00,35.1,35.12,35.03,35.05,43352.0,32.425,32.4434,32.3603,32.3788,43352.0
2015-09-23 09:40:00,35.05,35.07,35.04,35.05,17896.0,32.3788,32.3973,32.3695,32.3788,17896.0
2015-09-23 09:45:00,35.05,35.08,35.04,35.08,32610.0,32.3788,32.4065,32.3695,32.4065,32610.0
2015-09-23 09:50:00,35.08,35.12,35.06,35.09,16824.0,32.4065,32.4434,32.388,32.4157,16824.0
2015-09-23 09:55:00,35.09,35.15,35.09,35.15,8514.0,32.4157,32.4712,32.4157,32.4712,8514.0
2015-09-23 10:00:00,35.15,35.24,35.13,35.23,18693.0,32.4712,32.5543,32.4527,32.5451,18693.0
2015-09-23 10:05:00,35.23,35.24,35.14,35.15,27653.0,32.5451,32.5543,32.4619,32.4712,27653.0
2015-09-23 10:10:00,35.15,35.18,35.11,35.12,14060.0,32.4712,32.4989,32.4342,32.4434,14060.0
2015-09-23 10:15:00,35.12,35.16,35.09,35.14,10132.0,32.4434,32.4804,32.4157,32.4619,10132.0
2015-09-23 10:20:00,35.15,35.17,35.09,35.12,10001.0,32.4712,32.4896,32.4157,32.4434,10001.0
2015-09-23 10:25:00,35.12,35.18,35.09,35.17,185829.0,32.4434,32.4989,32.4157,32.4896,185829.0
2015-09-23 10:30:00,35.16,35.2,35.12,35.12,17317.0,32.4804,32.5173,32.4434,32.4434,17317.0
2015-09-23 10:35:00,35.14,35.21,35.12,35.12,49555.0,32.4619,32.5266,32.4434,32.4434,49555.0
2015-09-23 10:40:00,35.11,35.14,35.08,35.09,20158.0,32.4342,32.4619,32.4065,32.4157,20158.0
2015-09-23 10:45:00,35.1,35.15,35.09,35.13,7406.0,32.425,32.4712,32.4157,32.4527,7406.0
2015-09-23 10:50:00,35.13,35.2,35.13,35.19,10160.0,32.4527,32.5173,32.4527,32.5081,10160.0
2015-09-23 10:55:00,35.19,35.2,35.14,35.16,264441.0,32.5081,32.5173,32.4619,32.4804,264441.0
2015-09-23 11:00:00,35.17,35.18,35.14,35.18,16111.0,32.4896,32.4989,32.4619,32.4989,16111.0
2015-09-23 11:05:00,35.17,35.17,35.13,35.14,19752.0,32.4896,32.4896,32.4527,32.4619,19752.0
2015-09-23 11:10:00,35.15,35.16,34.99,35.01,41509.0,32.4712,32.4804,32.3234,32.3418,41509.0
2015-09-23 11:15:00,35.01,35.01,34.96,35.0,25371.0,32.3418,32.3418,32.2956,32.3326,25371.0
2015-09-23 11:20:00,34.99,34.99,34.93,34.94,6990.0,32.3234,32.3234,32.2679,32.2772,6990.0
2015-09-23 11:25:00,34.95,34.97,34.92,34.93,10607.0,32.2864,32.3049,32.2587,32.2679,10607.0
2015-09-23 11:30:00,34.93,34.94,34.9,34.92,16901.0,32.2679,32.2772,32.2402,32.2587,16901.0
2015-09-23 11:35:00,34.92,34.98,34.91,34.97,21044.0,32.2587,32.3141,32.2495,32.3049,21044.0
2015-09-23 11:40:00,34.97,34.97,34.87,34.88,20880.0,32.3049,32.3049,32.2125,32.2217,20880.0
2015-09-23 11:45:00,34.88,34.9,34.87,34.9,5781.0,32.2217,32.2402,32.2125,32.2402,5781.0
2015-09-23 11:50:00,34.91,34.91,34.81,34.82,23553.0,32.2495,32.2495,32.1571,32.1663,23553.0
2015-09-23 11:55:00,34.82,34.9,34.82,34.89,19105.0,32.1663,32.2402,32.1663,32.231,19105.0
2015-09-23 12:00:00,34.9,34.93,34.89,34.92,59278.0,32.2402,32.2679,32.231,32.2587,59278.0
2015-09-23 12:05:00,34.91,34.93,34.89,34.92,38556.0,32.2495,32.2679,32.231,32.2587,38556.0
2015-09-23 12:10:00,34.92,34.95,34.89,34.95,26623.0,32.2587,32.2864,32.231,32.2864,26623.0
2015-09-23 12:15:00,34.94,34.95,34.91,34.94,13967.0,32.2772,32.2864,32.2495,32.2772,13967.0
2015-09-23 12:20:00,34.95,34.97,34.91,34.94,32411.0,32.2864,32.3049,32.2495,32.2772,32411.0
2015-09-23 12:25:00,34.94,34.98,34.94,34.98,9731.0,32.2772,32.3141,32.2772,32.3141,9731.0
2015-09-23 12:30:00,34.97,34.98,34.94,34.96,4877.0,32.3049,32.3141,32.2772,32.2956,4877.0
2015-09-23 12:35:00,34.96,34.97,34.94,34.94,7242.0,32.2956,32.3049,32.2772,32.2772,7242.0
2015-09-23 12:40:00,34.94,34.95,34.91,34.92,9261.0,32.2772,32.2864,32.2495,32.2587,9261.0
2015-09-23 12:45:00,34.92,34.93,34.89,34.9,5122.0,32.2587,32.2679,32.231,32.2402,5122.0
2015-09-23 12:50:00,34.9,34.96,34.9,34.93,12357.0,32.2402,32.2956,32.2402,32.2679,12357.0
2015-09-23 12:55:00,34.93,34.94,34.91,34.91,5500.0,32.2679,32.2772,32.2495,32.2495,5500.0
2015-09-23 13:00:00,34.92,34.94,34.92,34.93,4800.0,32.2587,32.2772,32.2587,32.2679,4800.0
2015-09-23 13:05:00,34.92,34.99,34.92,34.97,11392.0,32.2587,32.3234,32.2587,32.3049,11392.0
2015-09-23 13:10:00,34.97,34.97,34.95,34.97,4660.0,32.3049,32.3049,32.2864,32.3049,4660.0
2015-09-23 13:15:00,34.97,34.98,34.97,34.98,3200.0,32.3049,32.3141,32.3049,32.3141,3200.0
2015-09-23 13:20:00,34.98,34.98,34.93,34.93,8485.0,32.3141,32.3141,32.2679,32.2679,8485.0
2015-09-23 13:25:00,34.94,34.94,34.87,34.88,9797.0,32.2772,32.2772,32.2125,32.2217,9797.0
2015-09-23 13:30:00,34.89,34.92,34.88,34.92,13980.0,32.231,32.2587,32.2217,32.2587,13980.0
2015-09-23 13:35:00,34.91,34.92,34.89,34.91,6841.0,32.2495,32.2587,32.231,32.2495,6841.0
2015-09-23 13:40:00,34.92,35.01,34.91,35.01,15491.0,32.2587,32.3418,32.2495,32.3418,15491.0
2015-09-23 13:45:00,35.01,35.02,35.0,35.01,6096.0,32.3418,32.3511,32.3326,32.3418,6096.0
2015-09-23 13:50:00,35.0,35.0,34.95,34.96,7342.0,32.3326,32.3326,32.2864,32.2956,7342.0
2015-09-23 13:55:00,34.96,34.99,34.94,34.97,9113.0,32.2956,32.3234,32.2772,32.3049,9113.0
2015-09-23 14:00:00,34.97,35.02,34.95,35.0,6764.0,32.3049,32.3511,32.2864,32.3326,6764.0
2015-09-23 14:05:00,35.01,35.07,35.01,35.05,9419.0,32.3418,32.3973,32.3418,32.3788,9419.0
2015-09-23 14:10:00,35.06,35.08,35.05,35.05,6231.0,32.388,32.4065,32.3788,32.3788,6231.0
2015-09-23 14:15:00,35.04,35.04,35.03,35.03,5100.0,32.3695,32.3695,32.3603,32.3603,5100.0
2015-09-23 14:20:00,35.03,35.04,34.97,34.99,6220.0,32.3603,32.3695,32.3049,32.3234,6220.0
2015-09-23 14:25:00,35.01,35.01,34.97,34.97,5697.0,32.3418,32.3418,32.3049,32.3049,5697.0
2015-09-23 14:30:00,34.97,35.0,34.96,34.99,11554.0,32.3049,32.3326,32.2956,32.3234,11554.0
2015-09-23 14:35:00,34.99,34.99,34.9,34.91,16849.0,32.3234,32.3234,32.2402,32.2495,16849.0
2015-09-23 14:40:00,34.91,34.91,34.87,34.9,13552.0,32.2495,32.2495,32.2125,32.2402,13552.0
2015-09-23 14:45:00,34.89,34.91,34.86,34.91,12519.0,32.231,32.2495,32.2033,32.2495,12519.0
2015-09-23 14:50:00,34.91,34.92,34.86,34.87,9464.0,32.2495,32.2587,32.2033,32.2125,9464.0
2015-09-23 14:55:00,34.86,34.9,34.86,34.88,6644.0,32.2033,32.2402,32.2033,32.2217,6644.0
2015-09-23 15:00:00,34.88,34.94,34.85,34.92,10520.0,32.2217,32.2772,32.194,32.2587,10520.0
2015-09-23 15:05:00,34.9,34.94,34.9,34.93,13701.0,32.2402,32.2772,32.2402,32.2679,13701.0
2015-09-23 15:10:00,34.93,34.93,34.87,34.87,10101.0,32.2679,32.2679,32.2125,32.2125,10101.0
2015-09-23 15:15:00,34.86,34.89,34.84,34.87,13632.0,32.2033,32.231,32.1848,32.2125,13632.0
2015-09-23 15:20:00,34.87,34.91,34.85,34.86,25366.0,32.2125,32.2495,32.194,32.2033,25366.0
2015-09-23 15:25:00,34.86,34.87,34.83,34.87,17622.0,32.2033,32.2125,32.1755,32.2125,17622.0
2015-09-23 15:30:00,34.88,34.91,34.85,34.9,19112.0,32.2217,32.2495,32.194,32.2402,19112.0
2015-09-23 15:35:00,34.9,34.92,34.88,34.91,21618.0,32.2402,32.2587,32.2217,32.2495,21618.0
2015-09-23 15:40:00,34.91,34.95,34.9,34.93,24236.0,32.2495,32.2864,32.2402,32.2679,24236.0
2015-09-23 15:45:00,34.94,34.96,34.93,34.96,26972.0,32.2772,32.2956,32.2679,32.2956,26972.0
2015-09-23 15:50:00,34.96,34.98,34.92,34.94,45304.0,32.2956,32.3141,32.2587,32.2772,45304.0
2015-09-23 15:55:00,34.95,34.98,34.93,34.94,103436.0,32.2864,32.3141,32.2679,32.2772,103436.0
2015-09-24 09:30:00,34.56,34.63,34.5,34.52,20121.0,31.9261,31.9908,31.8707,31.8892,20121.0
2015-09-24 09:35:00,34.5,34.51,34.43,34.45,13025.0,31.8707,31.8799,31.806,31.8245,13025.0
2015-09-24 09:40:00,34.45,34.54,34.44,34.46,25216.0,31.8245,31.9076,31.8153,31.8337,25216.0
2015-09-24 09:45:00,34.45,34.45,34.38,34.4,18642.0,31.8245,31.8245,31.7598,31.7783,18642.0
2015-09-24 09:50:00,34.39,34.45,34.36,34.4,63925.0,31.7691,31.8245,31.7414,31.7783,63925.0
2015-09-24 09:55:00,34.39,34.42,34.37,34.4,12797.0,31.7691,31.7968,31.7506,31.7783,12797.0
2015-09-24 10:00:00,34.39,34.47,34.36,34.46,75353.0,31.7691,31.843,31.7414,31.8337,75353.0
2015-09-24 10:05:00,34.46,34.51,34.42,34.49,34326.0,31.8337,31.8799,31.7968,31.8615,34326.0
2015-09-24 10:10:00,34.5,34.55,34.49,34.49,5200.0,31.8707,31.9169,31.8615,31.8615,5200.0
2015-09-24 10:15:00,34.49,34.53,34.47,34.52,13299.0,31.8615,31.8984,31.843,31.8892,13299.0
2015-09-24 10:20:00,34.52,34.52,34.42,34.45,12100.0,31.8892,31.8892,31.7968,31.8245,12100.0
2015-09-24 10:25:00,34.45,34.46,34.42,34.42,10245.0,31.8245,31.8337,31.7968,31.7968,10245.0
2015-09-24 10:30:00,34.42,34.47,34.4,34.44,9905.0,31.7968,31.843,31.7783,31.8153,9905.0
2015-09-24 10:35:00,34.44,34.44,34.37,34.38,16927.0,31.8153,31.8153,31.7506,31.7598,16927.0
2015-09-24 10:40:00,34.37,34.37,34.3,34.3,17504.0,31.7506,31.7506,31.6859,31.6859,17504.0
2015-09-24 10:45:00,34.3,34.3,34.25,34.28,13000.0,31.6859,31.6859,31.6398,31.6675,13000.0
2015-09-24 10:50:00,34.28,34.33,34.28,34.31,17120.0,31.6675,31.7137,31.6675,31.6952,17120.0
2015-09-24 10:55:00,34.31,34.33,34.29,34.33,19477.0,31.6952,31.7137,31.6767,31.7137,19477.0
2015-09-24 11:00:00,34.33,34.33,34.26,34.28,13042.0,31.7137,31.7137,31.649,31.6675,13042.0
2015-09-24 11:05:00,34.27,34.32,34.25,34.32,18257.0,31.6582,31.7044,31.6398,31.7044,18257.0
2015-09-24 11:10:00,34.32,34.33,34.28,34.31,15512.0,31.7044,31.7137,31.6675,31.6952,15512.0
2015-09-24 11:15:00,34.3,34.37,34.29,34.37,16168.0,31.6859,31.7506,31.6767,31.7506,16168.0
2015-09-24 11:20:00,34.37,34.4,34.35,34.37,10700.0,31.7506,31.7783,31.7321,31.7506,10700.0
2015-09-24 11:25:00,34.38,34.38,34.31,34.31,10208.0,31.7598,31.7598,31.6952,31.6952,10208.0
2015-09-24 11:30:00,34.31,34.4,34.31,34.35,35400.0,31.6952,31.7783,31.6952,31.7321,35400.0
2015-09-24 11:35:00,34.35,34.36,34.31,34.36,15125.0,31.7321,31.7414,31.6952,31.7414,15125.0
2015-09-24 11:40:00,34.35,34.41,34.32,34.4,14700.0,31.7321,31.7876,31.7044,31.7783,14700.0
2015-09-24 11:45:00,34.41,34.42,34.38,34.38,10576.0,31.7876,31.7968,31.7598,31.7598,10576.0
2015-09-24 11:50:00,34.38,34.39,34.36,34.37,7522.0,31.7598,31.7691,31.7414,31.7506,7522.0
2015-09-24 11:55:00,34.37,34.48,34.37,34.45,19350.0,31.7506,31.8522,31.7506,31.8245,19350.0
2015-09-24 12:00:00,34.45,34.49,34.44,34.49,7904.0,31.8245,31.8615,31.8153,31.8615,7904.0
2015-09-24 12:05:00,34.49,34.51,34.46,34.49,28391.0,31.8615,31.8799,31.8337,31.8615,28391.0
2015-09-24 12:10:00,34.48,34.49,34.44,34.45,16700.0,31.8522,31.8615,31.8153,31.8245,16700.0
2015-09-24 12:15:00,34.44,34.49,34.44,34.48,8528.0,31.8153,31.8615,31.8153,31.8522,8528.0
2015-09-24 12:20:00,34.48,34.54,34.47,34.52,15060.0,31.8522,31.9076,31.843,31.8892,15060.0
2015-09-24 12:25:00,34.51,34.54,34.5,34.53,12800.0,31.8799,31.9076,31.8707,31.8984,12800.0
2015-09-24 12:30:00,34.53,34.6,34.53,34.6,14860.0,31.8984,31.9631,31.8984,31.9631,14860.0
2015-09-24 12:35:00,34.59,34.59,34.5,34.5,22704.0,31.9538,31.9538,31.8707,31.8707,22704.0
2015-09-24 12:40:00,34.5,34.5,34.45,34.45,20031.0,31.8707,31.8707,31.8245,31.8245,20031.0
2015-09-24 12:45:00,34.45,34.45,34.35,34.35,54208.0,31.8245,31.8245,31.7321,31.7321,54208.0
2015-09-24 12:50:00,34.35,34.41,34.29,34.3,33140.0,31.7321,31.7876,31.6767,31.6859,33140.0
2015-09-24 12:55:00,34.3,34.3,34.24,34.25,17522.0,31.6859,31.6859,31.6305,31.6398,17522.0
2015-09-24 13:00:00,34.25,34.26,34.18,34.19,58062.0,31.6398,31.649,31.5751,31.5843,58062.0
2015-09-24 13:05:00,34.19,34.2,34.15,34.2,22522.0,31.5843,31.5936,31.5474,31.5936,22522.0
2015-09-24 13:10:00,34.19,34.25,34.18,34.24,16981.0,31.5843,31.6398,31.5751,31.6305,16981.0
2015-09-24 13:15:00,34.24,34.25,34.16,34.16,15120.0,31.6305,31.6398,31.5566,31.5566,15120.0
2015-09-24 13:20:00,34.15,34.2,34.15,34.2,6014.0,31.5474,31.5936,31.5474,31.5936,6014.0
2015-09-24 13:25:00,34.2,34.23,34.17,34.23,7587.0,31.5936,31.6213,31.5658,31.6213,7587.0
2015-09-24 13:30:00,34.23,34.27,34.21,34.26,8245.0,31.6213,31.6582,31.6028,31.649,8245.0
2015-09-24 13:35:00,34.26,34.27,34.24,34.26,7470.0,31.649,31.6582,31.6305,31.649,7470.0
2015-09-24 13:40:00,34.25,34.32,34.25,34.32,8350.0,31.6398,31.7044,31.6398,31.7044,8350.0
2015-09-24 13:45:00,34.31,34.38,34.29,34.38,6250.0,31.6952,31.7598,31.6767,31.7598,6250.0
2015-09-24 13:50:00,34.38,34.4,34.37,34.38,10150.0,31.7598,31.7783,31.7506,31.7598,10150.0
2015-09-24 13:55:00,34.38,34.38,34.29,34.32,5400.0,31.7598,31.7598,31.6767,31.7044,5400.0
2015-09-24 14:00:00,34.33,34.33,34.27,34.29,8000.0,31.7137,31.7137,31.6582,31.6767,8000.0
2015-09-24 14:05:00,34.28,34.32,34.28,34.32,6774.0,31.6675,31.7044,31.6675,31.7044,6774.0
2015-09-24 14:10:00,34.33,34.35,34.33,34.33,7700.0,31.7137,31.7321,31.7137,31.7137,7700.0
2015-09-24 14:15:00,34.34,34.44,34.34,34.43,5775.0,31.7229,31.8153,31.7229,31.806,5775.0
2015-09-24 14:20:00,34.43,34.5,34.43,34.48,12325.0,31.806,31.8707,31.806,31.8522,12325.0
2015-09-24 14:25:00,34.47,34.51,34.46,34.48,9151.0,31.843,31.8799,31.8337,31.8522,9151.0
2015-09-24 14:30:00,34.47,34.5,34.41,34.42,26831.0,31.843,31.8707,31.7876,31.7968,26831.0
2015-09-24 14:35:00,34.42,34.45,34.42,34.43,7862.0,31.7968,31.8245,31.7968,31.806,7862.0
2015-09-24 14:40:00,34.43,34.47,34.37,34.42,12866.0,31.806,31.843,31.7506,31.7968,12866.0
2015-09-24 14:45:00,34.43,34.58,34.43,34.58,21005.0,31.806,31.9446,31.806,31.9446,21005.0
2015-09-24 14:50:00,34.58,34.62,34.55,34.57,11506.0,31.9446,31.9816,31.9169,31.9354,11506.0
2015-09-24 14:55:00,34.58,34.64,34.56,34.56,10394.0,31.9446,32.0,31.9261,31.9261,10394.0
2015-09-24 15:00:00,34.57,34.59,34.52,34.52,15090.0,31.9354,31.9538,31.8892,31.8892,15090.0
2015-09-24 15:05:00,34.53,34.55,34.42,34.44,19281.0,31.8984,31.9169,31.7968,31.8153,19281.0
2015-09-24 15:10:00,34.43,34.5,34.4,34.47,17719.0,31.806,31.8707,31.7783,31.843,17719.0
2015-09-24 15:15:00,34.47,34.55,34.46,34.54,17651.0,31.843,31.9169,31.8337,31.9076,17651.0
2015-09-24 15:20:00,34.54,34.59,34.53,34.53,18500.0,31.9076,31.9538,31.8984,31.8984,18500.0
2015-09-24 15:25:00,34.52,34.6,34.51,34.58,18198.0,31.8892,31.9631,31.8799,31.9446,18198.0
2015-09-24 15:30:00,34.57,34.6,34.53,34.56,25984.0,31.9354,31.9631,31.8984,31.9261,25984.0
2015-09-24 15:35:00,34.54,34.54,34.45,34.46,27019.0,31.9076,31.9076,31.8245,31.8337,27019.0
2015-09-24 15:40:00,34.45,34.51,34.45,34.48,51146.0,31.8245,31.8799,31.8245,31.8522,51146.0
2015-09-24 15:45:00,34.48,34.48,34.43,34.46,42718.0,31.8522,31.8522,31.806,31.8337,42718.0
2015-09-24 15:50:00,34.45,34.54,34.4,34.53,151580.0,31.8245,31.9076,31.7783,31.8984,151580.0
2015-09-24 15:55:00,34.52,34.62,34.51,34.56,198331.0,31.8892,31.9816,31.8799,31.9261,198331.0
2015-09-25 09:30:00,34.7,35.02,34.59,34.64,27712.0,32.1485,32.445,32.0466,32.0929,27712.0
2015-09-25 09:35:00,34.59,34.61,34.48,34.5,8978.0,32.0466,32.0651,31.9447,31.9632,8978.0
2015-09-25 09:40:00,34.48,34.63,34.44,34.61,15624.0,31.9447,32.0837,31.9076,32.0651,15624.0
2015-09-25 09:45:00,34.6,34.68,34.55,34.67,13400.0,32.0559,32.13,32.0095,32.1207,13400.0
2015-09-25 09:50:00,34.68,34.74,34.68,34.71,19594.0,32.13,32.1856,32.13,32.1578,19594.0
2015-09-25 09:55:00,34.72,34.79,34.71,34.73,13570.0,32.167,32.2319,32.1578,32.1763,13570.0
2015-09-25 10:00:00,34.73,34.76,34.68,34.7,36414.0,32.1763,32.2041,32.13,32.1485,36414.0
2015-09-25 10:05:00,34.69,34.72,34.65,34.7,25015.0,32.1392,32.167,32.1022,32.1485,25015.0
2015-09-25 10:10:00,34.7,34.73,34.66,34.72,19370.0,32.1485,32.1763,32.1114,32.167,19370.0
2015-09-25 10:15:00,34.73,34.82,34.73,34.79,94300.0,32.1763,32.2597,32.1763,32.2319,94300.0
2015-09-25 10:20:00,34.8,34.85,34.73,34.74,21617.0,32.2412,32.2875,32.1763,32.1856,21617.0
2015-09-25 10:25:00,34.73,34.77,34.7,34.74,10033.0,32.1763,32.2134,32.1485,32.1856,10033.0
2015-09-25 10:30:00,34.74,34.78,34.66,34.72,15708.0,32.1856,32.2226,32.1114,32.167,15708.0
2015-09-25 10:35:00,34.72,34.79,34.71,34.78,11585.0,32.167,32.2319,32.1578,32.2226,11585.0
2015-09-25 10:40:00,34.78,34.78,34.73,34.75,8555.0,32.2226,32.2226,32.1763,32.1948,8555.0
2015-09-25 10:45:00,34.75,34.8,34.73,34.8,20469.0,32.1948,32.2412,32.1763,32.2412,20469.0
2015-09-25 10:50:00,34.81,34.86,34.8,34.84,14877.0,32.2504,32.2967,32.2412,32.2782,14877.0
2015-09-25 10:55:00,34.85,34.88,34.85,34.87,11875.0,32.2875,32.3153,32.2875,32.306,11875.0
2015-09-25 11:00:00,34.87,34.87,34.8,34.8,16859.0,32.306,32.306,32.2412,32.2412,16859.0
2015-09-25 11:05:00,34.79,34.79,34.74,34.76,13137.0,32.2319,32.2319,32.1856,32.2041,13137.0
2015-09-25 11:10:00,34.75,34.77,34.75,34.77,6718.0,32.1948,32.2134,32.1948,32.2134,6718.0
2015-09-25 11:15:00,34.77,34.78,34.69,34.69,12014.0,32.2134,32.2226,32.1392,32.1392,12014.0
2015-09-25 11:20:00,34.68,34.73,34.67,34.7,23907.0,32.13,32.1763,32.1207,32.1485,23907.0
2015-09-25 11:25:00,34.7,34.79,34.7,34.78,20845.0,32.1485,32.2319,32.1485,32.2226,20845.0
2015-09-25 11:30:00,34.78,34.78,34.73,34.74,11005.0,32.2226,32.2226,32.1763,32.1856,11005.0
2015-09-25 11:35:00,34.73,34.74,34.67,34.68,11625.0,32.1763,32.1856,32.1207,32.13,11625.0
2015-09-25 11:40:00,34.67,34.71,34.67,34.7,10098.0,32.1207,32.1578,32.1207,32.1485,10098.0
2015-09-25 11:45:00,34.69,34.71,34.69,34.69,15103.0,32.1392,32.1578,32.1392,32.1392,15103.0
2015-09-25 11:50:00,34.68,34.7,34.67,34.67,8556.0,32.13,32.1485,32.1207,32.1207,8556.0
2015-09-25 11:55:00,34.67,34.69,34.65,34.67,14317.0,32.1207,32.1392,32.1022,32.1207,14317.0
2015-09-25 12:00:00,34.67,34.68,34.65,34.66,10649.0,32.1207,32.13,32.1022,32.1114,10649.0
2015-09-25 12:05:00,34.65,34.68,34.64,34.66,19892.0,32.1022,32.13,32.0929,32.1114,19892.0
2015-09-25 12:10:00,34.65,34.7,34.65,34.7,5108.0,32.1022,32.1485,32.1022,32.1485,5108.0
2015-09-25 12:15:00,34.7,34.71,34.66,34.66,19414.0,32.1485,32.1578,32.1114,32.1114,19414.0
2015-09-25 12:20:00,34.66,34.66,34.63,34.65,7828.0,32.1114,32.1114,32.0837,32.1022,7828.0
2015-09-25 12:25:00,34.65,34.65,34.64,34.64,3795.0,32.1022,32.1022,32.0929,32.0929,3795.0
2015-09-25 12:30:00,34.65,34.66,34.62,34.62,4454.0,32.1022,32.1114,32.0744,32.0744,4454.0
2015-09-25 12:35:00,34.63,34.64,34.6,34.61,19763.0,32.0837,32.0929,32.0559,32.0651,19763.0
2015-09-25 12:40:00,34.6,34.66,34.6,34.66,5669.0,32.0559,32.1114,32.0559,32.1114,5669.0
2015-09-25 12:45:00,34.66,34.71,34.66,34.68,26279.0,32.1114,32.1578,32.1114,32.13,26279.0
2015-09-25 12:50:00,34.69,34.74,34.68,34.73,16374.0,32.1392,32.1856,32.13,32.1763,16374.0
2015-09-25 12:55:00,34.73,34.76,34.73,34.73,30258.0,32.1763,32.2041,32.1763,32.1763,30258.0
2015-09-25 13:00:00,34.73,34.76,34.73,34.76,7429.0,32.1763,32.2041,32.1763,32.2041,7429.0
2015-09-25 13:05:00,34.76,34.79,34.72,34.76,11809.0,32.2041,32.2319,32.167,32.2041,11809.0
2015-09-25 13:10:00,34.76,34.79,34.75,34.77,18414.0,32.2041,32.2319,32.1948,32.2134,18414.0
2015-09-25 13:15:00,34.78,34.78,34.74,34.75,8777.0,32.2226,32.2226,32.1856,32.1948,8777.0
2015-09-25 13:20:00,34.75,34.75,34.7,34.72,20775.0,32.1948,32.1948,32.1485,32.167,20775.0
2015-09-25 13:25:00,34.72,34.73,34.71,34.72,9985.0,32.167,32.1763,32.1578,32.167,9985.0
2015-09-25 13:30:00,34.71,34.74,34.7,34.72,19273.0,32.1578,32.1856,32.1485,32.167,19273.0
2015-09-25 13:35:00,34.72,34.74,34.7,34.73,23358.0,32.167,32.1856,32.1485,32.1763,23358.0
2015-09-25 13:40:00,34.73,34.74,34.7,34.7,23745.0,32.1763,32.1856,32.1485,32.1485,23745.0
2015-09-25 13:45:00,34.71,34.73,34.65,34.73,32535.0,32.1578,32.1763,32.1022,32.1763,32535.0
2015-09-25 13:50:00,34.73,34.73,34.68,34.7,21282.0,32.1763,32.1763,32.13,32.1485,21282.0
2015-09-25 13:55:00,34.71,34.74,34.64,34.64,16036.0,32.1578,32.1856,32.0929,32.0929,16036.0
2015-09-25 14:00:00,34.64,34.67,34.63,34.65,18963.0,32.0929,32.1207,32.0837,32.1022,18963.0
2015-09-25 14:05:00,34.65,34.65,34.61,34.62,11507.0,32.1022,32.1022,32.0651,32.0744,11507.0
2015-09-25 14:10:00,34.61,34.62,34.5,34.51,19406.0,32.0651,32.0744,31.9632,31.9725,19406.0
2015-09-25 14:15:00,34.51,34.52,34.42,34.42,24315.0,31.9725,31.9817,31.8891,31.8891,24315.0
2015-09-25 14:20:00,34.42,34.45,34.4,34.42,10300.0,31.8891,31.9169,31.8706,31.8891,10300.0
2015-09-25 14:25:00,34.43,34.44,34.33,34.35,22752.0,31.8984,31.9076,31.8057,31.8242,22752.0
2015-09-25 14:30:00,34.34,34.34,34.25,34.29,62034.0,31.815,31.815,31.7316,31.7687,62034.0
2015-09-25 14:35:00,34.29,34.33,34.25,34.25,30593.0,31.7687,31.8057,31.7316,31.7316,30593.0
2015-09-25 14:40:00,34.25,34.27,34.13,34.13,41568.0,31.7316,31.7501,31.6204,31.6204,41568.0
2015-09-25 14:45:00,34.13,34.19,34.12,34.13,21472.0,31.6204,31.676,31.6112,31.6204,21472.0
2015-09-25 14:50:00,34.14,34.28,34.14,34.28,89352.0,31.6297,31.7594,31.6297,31.7594,89352.0
2015-09-25 14:55:00,34.27,34.32,34.24,34.32,49659.0,31.7501,31.7964,31.7223,31.7964,49659.0
2015-09-25 15:00:00,34.32,34.33,34.21,34.21,73165.0,31.7964,31.8057,31.6945,31.6945,73165.0
2015-09-25 15:05:00,34.21,34.23,34.13,34.15,49243.0,31.6945,31.7131,31.6204,31.6389,49243.0
2015-09-25 15:10:00,34.15,34.17,34.1,34.12,53614.0,31.6389,31.6575,31.5926,31.6112,53614.0
2015-09-25 15:15:00,34.13,34.23,34.12,34.19,46268.0,31.6204,31.7131,31.6112,31.676,46268.0
2015-09-25 15:20:00,34.18,34.26,34.17,34.25,73702.0,31.6667,31.7409,31.6575,31.7316,73702.0
2015-09-25 15:25:00,34.25,34.33,34.24,34.3,58360.0,31.7316,31.8057,31.7223,31.7779,58360.0
2015-09-25 15:30:00,34.3,34.42,34.27,34.42,97266.0,31.7779,31.8891,31.7501,31.8891,97266.0
2015-09-25 15:35:00,34.42,34.45,34.35,34.38,108267.0,31.8891,31.9169,31.8242,31.852,108267.0
2015-09-25 15:40:00,34.38,34.48,34.36,34.47,103386.0,31.852,31.9447,31.8335,31.9354,103386.0
2015-09-25 15:45:00,34.47,34.53,34.44,34.5,103936.0,31.9354,31.991,31.9076,31.9632,103936.0
2015-09-25 15:50:00,34.5,34.5,34.43,34.45,96992.0,31.9632,31.9632,31.8984,31.9169,96992.0
2015-09-25 15:55:00,34.46,34.52,34.44,34.45,225685.0,31.9262,31.9817,31.9076,31.9169,225685.0
2015-09-28 09:30:00,34.13,34.27,34.0,34.16,43041.0,31.6204,31.7501,31.5,31.6482,43041.0
2015-09-28 09:35:00,34.19,34.22,34.06,34.11,18713.0,31.676,31.7038,31.5556,31.6019,18713.0
2015-09-28 09:40:00,34.11,34.14,34.05,34.12,23896.0,31.6019,31.6297,31.5463,31.6112,23896.0
2015-09-28 09:45:00,34.12,34.17,34.02,34.02,30669.0,31.6112,31.6575,31.5185,31.5185,30669.0
2015-09-28 09:50:00,34.02,34.04,33.99,34.0,33675.0,31.5185,31.537,31.4907,31.5,33675.0
2015-09-28 09:55:00,34.0,34.04,33.96,33.98,36312.0,31.5,31.537,31.4629,31.4814,36312.0
2015-09-28 10:00:00,33.98,33.99,33.88,33.89,20627.0,31.4814,31.4907,31.3888,31.3981,20627.0
2015-09-28 10:05:00,33.88,33.88,33.77,33.77,19862.0,31.3888,31.3888,31.2869,31.2869,19862.0
2015-09-28 10:10:00,33.78,33.81,33.75,33.77,20700.0,31.2962,31.3239,31.2684,31.2869,20700.0
2015-09-28 10:15:00,33.77,33.82,33.75,33.79,28675.0,31.2869,31.3332,31.2684,31.3054,28675.0
2015-09-28 10:20:00,33.78,33.83,33.76,33.83,18522.0,31.2962,31.3425,31.2776,31.3425,18522.0
2015-09-28 10:25:00,33.82,33.84,33.78,33.81,25282.0,31.3332,31.3517,31.2962,31.3239,25282.0
2015-09-28 10:30:00,33.82,33.82,33.74,33.76,29386.0,31.3332,31.3332,31.2591,31.2776,29386.0
2015-09-28 10:35:00,33.76,33.82,33.74,33.77,25205.0,31.2776,31.3332,31.2591,31.2869,25205.0
2015-09-28 10:40:00,33.78,33.85,33.73,33.84,47178.0,31.2962,31.361,31.2498,31.3517,47178.0
2015-09-28 10:45:00,33.84,33.87,33.79,33.83,28557.0,31.3517,31.3795,31.3054,31.3425,28557.0
2015-09-28 10:50:00,33.83,33.89,33.79,33.89,16363.0,31.3425,31.3981,31.3054,31.3981,16363.0
2015-09-28 10:55:00,33.88,33.94,33.87,33.92,10388.0,31.3888,31.4444,31.3795,31.4259,10388.0
2015-09-28 11:00:00,33.92,33.94,33.87,33.93,25907.0,31.4259,31.4444,31.3795,31.4351,25907.0
2015-09-28 11:05:00,33.93,33.99,33.92,33.92,19681.0,31.4351,31.4907,31.4259,31.4259,19681.0
2015-09-28 11:10:00,33.93,33.94,33.81,33.82,19600.0,31.4351,31.4444,31.3239,31.3332,19600.0
2015-09-28 11:15:00,33.82,33.85,33.79,33.79,11670.0,31.3332,31.361,31.3054,31.3054,11670.0
2015-09-28 11:20:00,33.78,33.82,33.77,33.82,15110.0,31.2962,31.3332,31.2869,31.3332,15110.0
2015-09-28 11:25:00,33.81,33.81,33.66,33.68,29582.0,31.3239,31.3239,31.185,31.2035,29582.0
2015-09-28 11:30:00,33.69,33.73,33.67,33.7,41494.0,31.2128,31.2498,31.1942,31.222,41494.0
2015-09-28 11:35:00,33.7,33.74,33.7,33.74,10850.0,31.222,31.2591,31.222,31.2591,10850.0
2015-09-28 11:40:00,33.74,33.77,33.72,33.76,27484.0,31.2591,31.2869,31.2406,31.2776,27484.0
2015-09-28 11:45:00,33.75,33.75,33.69,33.7,30570.0,31.2684,31.2684,31.2128,31.222,30570.0
2015-09-28 11:50:00,33.7,33.71,33.67,33.71,25250.0,31.222,31.2313,31.1942,31.2313,25250.0
2015-09-28 11:55:00,33.72,33.72,33.66,33.66,9915.0,31.2406,31.2406,31.185,31.185,9915.0
2015-09-28 12:00:00,33.66,33.66,33.57,33.61,54870.0,31.185,31.185,31.1016,31.1387,54870.0
2015-09-28 12:05:00,33.61,33.61,33.58,33.6,16695.0,31.1387,31.1387,31.1109,31.1294,16695.0
2015-09-28 12:10:00,33.6,33.63,33.57,33.63,15030.0,31.1294,31.1572,31.1016,31.1572,15030.0
2015-09-28 12:15:00,33.64,33.65,33.59,33.59,15165.0,31.1664,31.1757,31.1201,31.1201,15165.0
2015-09-28 12:20:00,33.59,33.61,33.56,33.61,8848.0,31.1201,31.1387,31.0923,31.1387,8848.0
2015-09-28 12:25:00,33.62,33.64,33.61,33.62,14863.0,31.1479,31.1664,31.1387,31.1479,14863.0
2015-09-28 12:30:00,33.62,33.62,33.55,33.58,28113.0,31.1479,31.1479,31.0831,31.1109,28113.0
2015-09-28 12:35:00,33.58,33.6,33.56,33.59,16585.0,31.1109,31.1294,31.0923,31.1201,16585.0
2015-09-28 12:40:00,33.59,33.62,33.53,33.53,17295.0,31.1201,31.1479,31.0645,31.0645,17295.0
2015-09-28 12:45:00,33.52,33.52,33.48,33.52,13030.0,31.0553,31.0553,31.0182,31.0553,13030.0
2015-09-28 12:50:00,33.52,33.53,33.48,33.53,22247.0,31.0553,31.0645,31.0182,31.0645,22247.0
2015-09-28 12:55:00,33.53,33.59,33.51,33.51,23620.0,31.0645,31.1201,31.046,31.046,23620.0
2015-09-28 13:00:00,33.52,33.54,33.48,33.54,24855.0,31.0553,31.0738,31.0182,31.0738,24855.0
2015-09-28 13:05:00,33.54,33.66,33.54,33.66,38049.0,31.0738,31.185,31.0738,31.185,38049.0
2015-09-28 13:10:00,33.66,33.67,33.59,33.61,24737.0,31.185,31.1942,31.1201,31.1387,24737.0
2015-09-28 13:15:00,33.62,33.62,33.5,33.53,19124.0,31.1479,31.1479,31.0367,31.0645,19124.0
2015-09-28 13:20:00,33.53,33.59,33.52,33.57,25084.0,31.0645,31.1201,31.0553,31.1016,25084.0
2015-09-28 13:25:00,33.57,33.57,33.52,33.54,15367.0,31.1016,31.1016,31.0553,31.0738,15367.0
2015-09-28 13:30:00,33.54,33.61,33.52,33.61,40196.0,31.0738,31.1387,31.0553,31.1387,40196.0
2015-09-28 13:35:00,33.61,33.64,33.59,33.62,24311.0,31.1387,31.1664,31.1201,31.1479,24311.0
2015-09-28 13:40:00,33.62,33.64,33.57,33.61,16260.0,31.1479,31.1664,31.1016,31.1387,16260.0
2015-09-28 13:45:00,33.6,33.62,33.58,33.6,23095.0,31.1294,31.1479,31.1109,31.1294,23095.0
2015-09-28 13:50:00,33.61,33.61,33.48,33.49,36210.0,31.1387,31.1387,31.0182,31.0275,36210.0
2015-09-28 13:55:00,33.48,33.52,33.45,33.5,16781.0,31.0182,31.0553,30.9904,31.0367,16781.0
2015-09-28 14:00:00,33.49,33.5,33.43,33.47,30640.0,31.0275,31.0367,30.9719,31.0089,30640.0
2015-09-28 14:05:00,33.45,33.47,33.39,33.46,13137.0,30.9904,31.0089,30.9348,30.9997,13137.0
2015-09-28 14:10:00,33.45,33.45,33.38,33.4,14634.0,30.9904,30.9904,30.9256,30.9441,14634.0
2015-09-28 14:15:00,33.39,33.39,33.32,33.36,19120.0,30.9348,30.9348,30.87,30.907,19120.0
2015-09-28 14:20:00,33.36,33.4,33.32,33.4,21535.0,30.907,30.9441,30.87,30.9441,21535.0
2015-09-28 14:25:00,33.4,33.47,33.37,33.46,22023.0,30.9441,31.0089,30.9163,30.9997,22023.0
2015-09-28 14:30:00,33.46,33.47,33.41,33.44,24992.0,30.9997,31.0089,30.9534,30.9812,24992.0
2015-09-28 14:35:00,33.43,33.55,33.43,33.55,23649.0,30.9719,31.0831,30.9719,31.0831,23649.0
2015-09-28 14:40:00,33.55,33.6,33.53,33.6,16425.0,31.0831,31.1294,31.0645,31.1294,16425.0
2015-09-28 14:45:00,33.61,33.63,33.52,33.54,29351.0,31.1387,31.1572,31.0553,31.0738,29351.0
2015-09-28 14:50:00,33.55,33.56,33.5,33.54,33998.0,31.0831,31.0923,31.0367,31.0738,33998.0
2015-09-28 14:55:00,33.54,33.55,33.49,33.51,38376.0,31.0738,31.0831,31.0275,31.046,38376.0
2015-09-28 15:00:00,33.5,33.51,33.46,33.5,19363.0,31.0367,31.046,30.9997,31.0367,19363.0
2015-09-28 15:05:00,33.5,33.5,33.39,33.4,32694.0,31.0367,31.0367,30.9348,30.9441,32694.0
2015-09-28 15:10:00,33.4,33.4,33.32,33.36,40365.0,30.9441,30.9441,30.87,30.907,40365.0
2015-09-28 15:15:00,33.36,33.4,33.33,33.4,28076.0,30.907,30.9441,30.8792,30.9441,28076.0
2015-09-28 15:20:00,33.4,33.43,33.34,33.36,38624.0,30.9441,30.9719,30.8885,30.907,38624.0
2015-09-28 15:25:00,33.37,33.4,33.34,33.37,36081.0,30.9163,30.9441,30.8885,30.9163,36081.0
2015-09-28 15:30:00,33.36,33.47,33.34,33.46,52542.0,30.907,31.0089,30.8885,30.9997,52542.0
2015-09-28 15:35:00,33.47,33.52,33.44,33.48,53179.0,31.0089,31.0553,30.9812,31.0182,53179.0
2015-09-28 15:40:00,33.48,33.55,33.46,33.48,68878.0,31.0182,31.0831,30.9997,31.0182,68878.0
2015-09-28 15:45:00,33.48,33.52,33.46,33.51,63801.0,31.0182,31.0553,30.9997,31.046,63801.0
2015-09-28 15:50:00,33.51,33.55,33.44,33.45,149845.0,31.046,31.0831,30.9812,30.9904,149845.0
2015-09-28 15:55:00,33.45,33.47,33.35,33.37,229935.0,30.9904,31.0089,30.8978,30.9163,229935.0
2015-09-29 09:30:00,33.36,33.53,33.33,33.35,20072.0,30.907,31.0645,30.8792,30.8978,20072.0
2015-09-29 09:35:00,33.37,33.4,33.31,33.36,14472.0,30.9163,30.9441,30.8607,30.907,14472.0
2015-09-29 09:40:00,33.36,33.38,33.26,33.28,37412.0,30.907,30.9256,30.8144,30.8329,37412.0
2015-09-29 09:45:00,33.28,33.36,33.26,33.27,22194.0,30.8329,30.907,30.8144,30.8237,22194.0
2015-09-29 09:50:00,33.27,33.47,33.24,33.45,24296.0,30.8237,31.0089,30.7959,30.9904,24296.0
2015-09-29 09:55:00,33.46,33.67,33.46,33.65,42076.0,30.9997,31.1942,30.9997,31.1757,42076.0
2015-09-29 10:00:00,33.67,33.73,33.56,33.62,31027.0,31.1942,31.2498,31.0923,31.1479,31027.0
2015-09-29 10:05:00,33.63,33.73,33.63,33.66,25277.0,31.1572,31.2498,31.1572,31.185,25277.0
2015-09-29 10:10:00,33.66,33.83,33.64,33.82,25777.0,31.185,31.3425,31.1664,31.3332,25777.0
2015-09-29 10:15:00,33.83,33.95,33.81,33.9,47119.0,31.3425,31.4537,31.3239,31.4073,47119.0
2015-09-29 10:20:00,33.9,33.93,33.84,33.86,26400.0,31.4073,31.4351,31.3517,31.3703,26400.0
2015-09-29 10:25:00,33.86,34.01,33.85,33.98,26292.0,31.3703,31.5092,31.361,31.4814,26292.0
2015-09-29 10:30:00,33.99,34.06,33.96,34.0,21513.0,31.4907,31.5556,31.4629,31.5,21513.0
2015-09-29 10:35:00,34.0,34.03,33.96,33.97,20536.0,31.5,31.5278,31.4629,31.4722,20536.0
2015-09-29 10:40:00,33.96,33.96,33.84,33.85,23569.0,31.4629,31.4629,31.3517,31.361,23569.0
2015-09-29 10:45:00,33.86,33.9,33.76,33.76,23775.0,31.3703,31.4073,31.2776,31.2776,23775.0
2015-09-29 10:50:00,33.77,33.83,33.76,33.83,18132.0,31.2869,31.3425,31.2776,31.3425,18132.0
2015-09-29 10:55:00,33.82,33.86,33.82,33.84,15862.0,31.3332,31.3703,31.3332,31.3517,15862.0
2015-09-29 11:00:00,33.84,33.91,33.8,33.91,12916.0,31.3517,31.4166,31.3147,31.4166,12916.0
2015-09-29 11:05:00,33.91,33.94,33.89,33.89,14176.0,31.4166,31.4444,31.3981,31.3981,14176.0
2015-09-29 11:10:00,33.88,33.89,33.73,33.76,20707.0,31.3888,31.3981,31.2498,31.2776,20707.0
2015-09-29 11:15:00,33.75,33.75,33.67,33.67,11434.0,31.2684,31.2684,31.1942,31.1942,11434.0
2015-09-29 11:20:00,33.67,33.69,33.63,33.69,12071.0,31.1942,31.2128,31.1572,31.2128,12071.0
2015-09-29 11:25:00,33.68,33.79,33.67,33.76,8961.0,31.2035,31.3054,31.1942,31.2776,8961.0
2015-09-29 11:30:00,33.77,33.78,33.67,33.68,11501.0,31.2869,31.2962,31.1942,31.2035,11501.0
2015-09-29 11:35:00,33.67,33.77,33.67,33.77,8632.0,31.1942,31.2869,31.1942,31.2869,8632.0
2015-09-29 11:40:00,33.78,33.83,33.75,33.76,15448.0,31.2962,31.3425,31.2684,31.2776,15448.0
2015-09-29 11:45:00,33.75,33.84,33.73,33.84,11100.0,31.2684,31.3517,31.2498,31.3517,11100.0
2015-09-29 11:50:00,33.84,33.88,33.81,33.86,13481.0,31.3517,31.3888,31.3239,31.3703,13481.0
2015-09-29 11:55:00,33.87,33.88,33.75,33.75,12800.0,31.3795,31.3888,31.2684,31.2684,12800.0
2015-09-29 12:00:00,33.74,33.77,33.71,33.72,11048.0,31.2591,31.2869,31.2313,31.2406,11048.0
2015-09-29 12:05:00,33.73,33.77,33.7,33.72,16206.0,31.2498,31.2869,31.222,31.2406,16206.0
2015-09-29 12:10:00,33.71,33.71,33.63,33.64,13352.0,31.2313,31.2313,31.1572,31.1664,13352.0
2015-09-29 12:15:00,33.65,33.7,33.65,33.66,9237.0,31.1757,31.222,31.1757,31.185,9237.0
2015-09-29 12:20:00,33.65,33.69,33.63,33.67,8100.0,31.1757,31.2128,31.1572,31.1942,8100.0
2015-09-29 12:25:00,33.68,33.75,33.68,33.72,9757.0,31.2035,31.2684,31.2035,31.2406,9757.0
2015-09-29 12:30:00,33.72,33.72,33.69,33.71,4493.0,31.2406,31.2406,31.2128,31.2313,4493.0
2015-09-29 12:35:00,33.72,33.72,33.65,33.65,9893.0,31.2406,31.2406,31.1757,31.1757,9893.0
2015-09-29 12:40:00,33.65,33.67,33.6,33.67,12893.0,31.1757,31.1942,31.1294,31.1942,12893.0
2015-09-29 12:45:00,33.67,33.69,33.6,33.65,10080.0,31.1942,31.2128,31.1294,31.1757,10080.0
2015-09-29 12:50:00,33.65,33.65,33.59,33.62,8233.0,31.1757,31.1757,31.1201,31.1479,8233.0
2015-09-29 12:55:00,33.62,33.63,33.55,33.56,13064.0,31.1479,31.1572,31.0831,31.0923,13064.0
2015-09-29 13:00:00,33.56,33.62,33.55,33.61,15824.0,31.0923,31.1479,31.0831,31.1387,15824.0
2015-09-29 13:05:00,33.6,33.65,33.6,33.61,14170.0,31.1294,31.1757,31.1294,31.1387,14170.0
2015-09-29 13:10:00,33.61,33.66,33.6,33.65,9300.0,31.1387,31.185,31.1294,31.1757,9300.0
2015-09-29 13:15:00,33.65,33.71,33.62,33.7,9877.0,31.1757,31.2313,31.1479,31.222,9877.0
2015-09-29 13:20:00,33.7,33.77,33.7,33.73,15648.0,31.222,31.2869,31.222,31.2498,15648.0
2015-09-29 13:25:00,33.72,33.75,33.7,33.73,9607.0,31.2406,31.2684,31.222,31.2498,9607.0
2015-09-29 13:30:00,33.74,33.81,33.74,33.77,28001.0,31.2591,31.3239,31.2591,31.2869,28001.0
2015-09-29 13:35:00,33.77,33.79,33.76,33.78,13790.0,31.2869,31.3054,31.2776,31.2962,13790.0
2015-09-29 13:40:00,33.77,33.87,33.77,33.86,16937.0,31.2869,31.3795,31.2869,31.3703,16937.0
2015-09-29 13:45:00,33.86,33.87,33.8,33.8,16380.0,31.3703,31.3795,31.3147,31.3147,16380.0
2015-09-29 13:50:00,33.8,33.81,33.77,33.79,22982.0,31.3147,31.3239,31.2869,31.3054,22982.0
2015-09-29 13:55:00,33.79,33.86,33.79,33.85,18597.0,31.3054,31.3703,31.3054,31.361,18597.0
2015-09-29 14:00:00,33.85,33.85,33.75,33.77,25091.0,31.361,31.361,31.2684,31.2869,25091.0
2015-09-29 14:05:00,33.78,33.79,33.75,33.78,20767.0,31.2962,31.3054,31.2684,31.2962,20767.0
2015-09-29 14:10:00,33.78,33.8,33.76,33.77,15696.0,31.2962,31.3147,31.2776,31.2869,15696.0
2015-09-29 14:15:00,33.76,33.79,33.75,33.78,26435.0,31.2776,31.3054,31.2684,31.2962,26435.0
2015-09-29 14:20:00,33.78,33.81,33.71,33.72,48914.0,31.2962,31.3239,31.2313,31.2406,48914.0
2015-09-29 14:25:00,33.73,33.82,33.71,33.8,44855.0,31.2498,31.3332,31.2313,31.3147,44855.0
2015-09-29 14:30:00,33.8,33.8,33.74,33.74,24038.0,31.3147,31.3147,31.2591,31.2591,24038.0
2015-09-29 14:35:00,33.73,33.75,33.7,33.73,16183.0,31.2498,31.2684,31.222,31.2498,16183.0
2015-09-29 14:40:00,33.73,33.78,33.72,33.73,23069.0,31.2498,31.2962,31.2406,31.2498,23069.0
2015-09-29 14:45:00,33.73,33.73,33.6,33.62,36313.0,31.2498,31.2498,31.1294,31.1479,36313.0
2015-09-29 14:50:00,33.62,33.64,33.58,33.62,17540.0,31.1479,31.1664,31.1109,31.1479,17540.0
2015-09-29 14:55:00,33.61,33.66,33.56,33.56,19961.0,31.1387,31.185,31.0923,31.0923,19961.0
2015-09-29 15:00:00,33.57,33.58,33.49,33.54,25663.0,31.1016,31.1109,31.0275,31.0738,25663.0
2015-09-29 15:05:00,33.55,33.6,33.53,33.54,24036.0,31.0831,31.1294,31.0645,31.0738,24036.0
2015-09-29 15:10:00,33.53,33.59,33.52,33.58,27148.0,31.0645,31.1201,31.0553,31.1109,27148.0
2015-09-29 15:15:00,33.58,33.6,33.52,33.53,22725.0,31.1109,31.1294,31.0553,31.0645,22725.0
2015-09-29 15:20:00,33.53,33.53,33.43,33.46,46776.0,31.0645,31.0645,30.9719,30.9997,46776.0
2015-09-29 15:25:00,33.45,33.48,33.42,33.44,35874.0,30.9904,31.0182,30.9626,30.9812,35874.0
2015-09-29 15:30:00,33.45,33.59,33.45,33.54,66106.0,30.9904,31.1201,30.9904,31.0738,66106.0
2015-09-29 15:35:00,33.53,33.63,33.53,33.59,62514.0,31.0645,31.1572,31.0645,31.1201,62514.0
2015-09-29 15:40:00,33.59,33.59,33.53,33.58,37601.0,31.1201,31.1201,31.0645,31.1109,37601.0
2015-09-29 15:45:00,33.57,33.7,33.54,33.7,72827.0,31.1016,31.222,31.0738,31.222,72827.0
2015-09-29 15:50:00,33.69,33.75,33.66,33.74,80012.0,31.2128,31.2684,31.185,31.2591,80012.0
2015-09-29 15:55:00,33.73,33.79,33.71,33.72,135792.0,31.2498,31.3054,31.2313,31.2406,135792.0
2015-09-30 09:30:00,34.08,34.2,34.01,34.2,40102.0,31.5741,31.6853,31.5092,31.6853,40102.0
2015-09-30 09:35:00,34.21,34.29,34.16,34.2,29640.0,31.6945,31.7687,31.6482,31.6853,29640.0
2015-09-30 09:40:00,34.21,34.3,34.13,34.15,21997.0,31.6945,31.7779,31.6204,31.6389,21997.0
2015-09-30 09:45:00,34.15,34.16,34.04,34.12,34583.0,31.6389,31.6482,31.537,31.6112,34583.0
2015-09-30 09:50:00,34.13,34.16,34.05,34.07,23823.0,31.6204,31.6482,31.5463,31.5648,23823.0
2015-09-30 09:55:00,34.09,34.09,33.95,33.95,24653.0,31.5834,31.5834,31.4537,31.4537,24653.0
2015-09-30 10:00:00,33.96,34.0,33.93,33.98,19334.0,31.4629,31.5,31.4351,31.4814,19334.0
2015-09-30 10:05:00,33.98,34.12,33.92,34.11,30102.0,31.4814,31.6112,31.4259,31.6019,30102.0
2015-09-30 10:10:00,34.1,34.1,34.03,34.04,19810.0,31.5926,31.5926,31.5278,31.537,19810.0
2015-09-30 10:15:00,34.04,34.07,33.99,34.03,24898.0,31.537,31.5648,31.4907,31.5278,24898.0
2015-09-30 10:20:00,34.02,34.1,34.01,34.06,21014.0,31.5185,31.5926,31.5092,31.5556,21014.0
2015-09-30 10:25:00,34.05,34.13,34.04,34.12,17087.0,31.5463,31.6204,31.537,31.6112,17087.0
2015-09-30 10:30:00,34.12,34.12,34.04,34.05,14896.0,31.6112,31.6112,31.537,31.5463,14896.0
2015-09-30 10:35:00,34.06,34.15,34.06,34.15,15109.0,31.5556,31.6389,31.5556,31.6389,15109.0
2015-09-30 10:40:00,34.15,34.17,34.1,34.1,14127.0,31.6389,31.6575,31.5926,31.5926,14127.0
2015-09-30 10:45:00,34.11,34.15,34.1,34.11,12702.0,31.6019,31.6389,31.5926,31.6019,12702.0
2015-09-30 10:50:00,34.12,34.14,34.05,34.07,10709.0,31.6112,31.6297,31.5463,31.5648,10709.0
2015-09-30 10:55:00,34.08,34.08,33.99,34.0,12576.0,31.5741,31.5741,31.4907,31.5,12576.0
2015-09-30 11:00:00,34.01,34.01,33.93,34.0,12294.0,31.5092,31.5092,31.4351,31.5,12294.0
2015-09-30 11:05:00,34.01,34.02,33.99,33.99,6554.0,31.5092,31.5185,31.4907,31.4907,6554.0
2015-09-30 11:10:00,33.99,34.04,33.99,34.01,7494.0,31.4907,31.537,31.4907,31.5092,7494.0
2015-09-30 11:15:00,34.01,34.03,33.97,34.01,18951.0,31.5092,31.5278,31.4722,31.5092,18951.0
2015-09-30 11:20:00,34.02,34.04,33.94,33.94,14170.0,31.5185,31.537,31.4444,31.4444,14170.0
2015-09-30 11:25:00,33.94,34.01,33.94,34.01,10042.0,31.4444,31.5092,31.4444,31.5092,10042.0
2015-09-30 11:30:00,34.01,34.01,33.97,33.99,19922.0,31.5092,31.5092,31.4722,31.4907,19922.0
2015-09-30 11:35:00,33.99,33.99,33.91,33.92,21973.0,31.4907,31.4907,31.4166,31.4259,21973.0
2015-09-30 11:40:00,33.92,33.92,33.81,33.82,21938.0,31.4259,31.4259,31.3239,31.3332,21938.0
2015-09-30 11:45:00,33.83,33.86,33.82,33.85,31481.0,31.3425,31.3703,31.3332,31.361,31481.0
2015-09-30 11:50:00,33.85,33.88,33.83,33.86,29126.0,31.361,31.3888,31.3425,31.3703,29126.0
2015-09-30 11:55:00,33.85,33.87,33.82,33.87,10939.0,31.361,31.3795,31.3332,31.3795,10939.0
2015-09-30 12:00:00,33.87,33.9,33.87,33.87,12665.0,31.3795,31.4073,31.3795,31.3795,12665.0
2015-09-30 12:05:00,33.86,33.86,33.75,33.79,20290.0,31.3703,31.3703,31.2684,31.3054,20290.0
2015-09-30 12:10:00,33.78,33.8,33.77,33.78,14234.0,31.2962,31.3147,31.2869,31.2962,14234.0
2015-09-30 12:15:00,33.78,33.82,33.76,33.79,13835.0,31.2962,31.3332,31.2776,31.3054,13835.0
2015-09-30 12:20:00,33.79,33.81,33.77,33.8,15004.0,31.3054,31.3239,31.2869,31.3147,15004.0
2015-09-30 12:25:00,33.8,33.84,33.8,33.83,6660.0,31.3147,31.3517,31.3147,31.3425,6660.0
2015-09-30 12:30:00,33.83,33.85,33.81,33.83,15205.0,31.3425,31.361,31.3239,31.3425,15205.0
2015-09-30 12:35:00,33.83,33.84,33.81,33.81,11443.0,31.3425,31.3517,31.3239,31.3239,11443.0
2015-09-30 12:40:00,33.8,33.83,33.79,33.8,6855.0,31.3147,31.3425,31.3054,31.3147,6855.0
2015-09-30 12:45:00,33.8,33.8,33.67,33.68,19666.0,31.3147,31.3147,31.1942,31.2035,19666.0
2015-09-30 12:50:00,33.69,33.76,33.68,33.76,13646.0,31.2128,31.2776,31.2035,31.2776,13646.0
2015-09-30 12:55:00,33.75,33.78,33.74,33.78,8598.0,31.2684,31.2962,31.2591,31.2962,8598.0
2015-09-30 13:00:00,33.78,33.82,33.77,33.8,13084.0,31.2962,31.3332,31.2869,31.3147,13084.0
2015-09-30 13:05:00,33.8,33.82,33.79,33.81,10959.0,31.3147,31.3332,31.3054,31.3239,10959.0
2015-09-30 13:10:00,33.82,33.83,33.8,33.83,11954.0,31.3332,31.3425,31.3147,31.3425,11954.0
2015-09-30 13:15:00,33.82,33.88,33.82,33.88,23727.0,31.3332,31.3888,31.3332,31.3888,23727.0
2015-09-30 13:20:00,33.88,33.88,33.86,33.86,10007.0,31.3888,31.3888,31.3703,31.3703,10007.0
2015-09-30 13:25:00,33.86,33.88,33.84,33.84,10101.0,31.3703,31.3888,31.3517,31.3517,10101.0
2015-09-30 13:30:00,33.85,33.86,33.79,33.8,20383.0,31.361,31.3703,31.3054,31.3147,20383.0
2015-09-30 13:35:00,33.8,33.83,33.79,33.82,13379.0,31.3147,31.3425,31.3054,31.3332,13379.0
2015-09-30 13:40:00,33.82,33.91,33.82,33.89,23961.0,31.3332,31.4166,31.3332,31.3981,23961.0
2015-09-30 13:45:00,33.9,33.92,33.89,33.9,10443.0,31.4073,31.4259,31.3981,31.4073,10443.0
2015-09-30 13:50:00,33.9,34.02,33.88,34.02,39818.0,31.4073,31.5185,31.3888,31.5185,39818.0
2015-09-30 13:55:00,34.02,34.05,34.01,34.03,13994.0,31.5185,31.5463,31.5092,31.5278,13994.0
2015-09-30 14:00:00,34.03,34.03,33.98,33.99,21278.0,31.5278,31.5278,31.4814,31.4907,21278.0
2015-09-30 14:05:00,34.0,34.03,33.99,34.0,18552.0,31.5,31.5278,31.4907,31.5,18552.0
2015-09-30 14:10:00,33.99,34.01,33.96,34.01,16389.0,31.4907,31.5092,31.4629,31.5092,16389.0
2015-09-30 14:15:00,34.02,34.06,34.0,34.06,13216.0,31.5185,31.5556,31.5,31.5556,13216.0
2015-09-30 14:20:00,34.07,34.1,34.05,34.1,19108.0,31.5648,31.5926,31.5463,31.5926,19108.0
2015-09-30 14:25:00,34.1,34.13,34.09,34.13,15885.0,31.5926,31.6204,31.5834,31.6204,15885.0
2015-09-30 14:30:00,34.13,34.15,34.03,34.05,27116.0,31.6204,31.6389,31.5278,31.5463,27116.0
2015-09-30 14:35:00,34.05,34.07,34.03,34.06,19963.0,31.5463,31.5648,31.5278,31.5556,19963.0
2015-09-30 14:40:00,34.06,34.14,34.05,34.13,16235.0,31.5556,31.6297,31.5463,31.6204,16235.0
2015-09-30 14:45:00,34.13,34.19,34.11,34.19,42369.0,31.6204,31.676,31.6019,31.676,42369.0
2015-09-30 14:50:00,34.19,34.2,34.15,34.19,35842.0,31.676,31.6853,31.6389,31.676,35842.0
2015-09-30 14:55:00,34.19,34.26,34.19,34.25,32301.0,31.676,31.7409,31.676,31.7316,32301.0
2015-09-30 15:00:00,34.25,34.27,34.17,34.18,35397.0,31.7316,31.7501,31.6575,31.6667,35397.0
2015-09-30 15:05:00,34.18,34.22,34.17,34.22,39978.0,31.6667,31.7038,31.6575,31.7038,39978.0
2015-09-30 15:10:00,34.22,34.25,34.21,34.24,36229.0,31.7038,31.7316,31.6945,31.7223,36229.0
2015-09-30 15:15:00,34.24,34.24,34.18,34.23,42408.0,31.7223,31.7223,31.6667,31.7131,42408.0
2015-09-30 15:20:00,34.22,34.29,34.21,34.23,58096.0,31.7038,31.7687,31.6945,31.7131,58096.0
2015-09-30 15:25:00,34.24,34.29,34.23,34.29,41354.0,31.7223,31.7687,31.7131,31.7687,41354.0
2015-09-30 15:30:00,34.29,34.37,34.28,34.37,70921.0,31.7687,31.8428,31.7594,31.8428,70921.0
2015-09-30 15:35:00,34.38,34.4,34.34,34.38,86046.0,31.852,31.8706,31.815,31.852,86046.0
2015-09-30 15:40:00,34.38,34.41,34.35,34.4,50695.0,31.852,31.8798,31.8242,31.8706,50695.0
2015-09-30 15:45:00,34.4,34.43,34.34,34.36,110302.0,31.8706,31.8984,31.815,31.8335,110302.0
2015-09-30 15:50:00,34.37,34.41,34.33,34.35,86011.0,31.8428,31.8798,31.8057,31.8242,86011.0
2015-09-30 15:55:00,34.35,34.37,34.33,34.33,198911.0,31.8242,31.8428,31.8057,31.8057,198911.0
2015-10-01 09:30:00,34.32,34.48,34.16,34.44,25427.0,31.7964,31.9447,31.6482,31.9076,25427.0
2015-10-01 09:35:00,34.42,34.42,34.12,34.13,30165.0,31.8891,31.8891,31.6112,31.6204,30165.0
2015-10-01 09:40:00,34.15,34.16,34.09,34.12,11622.0,31.6389,31.6482,31.5834,31.6112,11622.0
2015-10-01 09:45:00,34.11,34.19,34.09,34.18,17405.0,31.6019,31.676,31.5834,31.6667,17405.0
2015-10-01 09:50:00,34.18,34.28,34.16,34.16,16567.0,31.6667,31.7594,31.6482,31.6482,16567.0
2015-10-01 09:55:00,34.17,34.2,34.07,34.08,14239.0,31.6575,31.6853,31.5648,31.5741,14239.0
2015-10-01 10:00:00,34.09,34.15,34.01,34.12,26044.0,31.5834,31.6389,31.5092,31.6112,26044.0
2015-10-01 10:05:00,34.11,34.3,34.11,34.3,38045.0,31.6019,31.7779,31.6019,31.7779,38045.0
2015-10-01 10:10:00,34.3,34.34,34.2,34.2,17686.0,31.7779,31.815,31.6853,31.6853,17686.0
2015-10-01 10:15:00,34.21,34.33,34.2,34.28,19773.0,31.6945,31.8057,31.6853,31.7594,19773.0
2015-10-01 10:20:00,34.28,34.3,34.22,34.22,22326.0,31.7594,31.7779,31.7038,31.7038,22326.0
2015-10-01 10:25:00,34.23,34.33,34.22,34.33,17813.0,31.7131,31.8057,31.7038,31.8057,17813.0
2015-10-01 10:30:00,34.33,34.34,34.19,34.2,22133.0,31.8057,31.815,31.676,31.6853,22133.0
2015-10-01 10:35:00,34.19,34.26,34.17,34.26,23231.0,31.676,31.7409,31.6575,31.7409,23231.0
2015-10-01 10:40:00,34.26,34.31,34.16,34.2,26407.0,31.7409,31.7872,31.6482,31.6853,26407.0
2015-10-01 10:45:00,34.21,34.27,34.19,34.19,66911.0,31.6945,31.7501,31.676,31.676,66911.0
2015-10-01 10:50:00,34.19,34.2,34.04,34.05,32112.0,31.676,31.6853,31.537,31.5463,32112.0
2015-10-01 10:55:00,34.05,34.06,33.96,33.96,39798.0,31.5463,31.5556,31.4629,31.4629,39798.0
2015-10-01 11:00:00,33.97,34.0,33.91,33.95,35716.0,31.4722,31.5,31.4166,31.4537,35716.0
2015-10-01 11:05:00,33.94,33.97,33.87,33.9,32823.0,31.4444,31.4722,31.3795,31.4073,32823.0
2015-10-01 11:10:00,33.89,33.95,33.86,33.87,25107.0,31.3981,31.4537,31.3703,31.3795,25107.0
2015-10-01 11:15:00,33.87,33.9,33.8,33.81,31497.0,31.3795,31.4073,31.3147,31.3239,31497.0
2015-10-01 11:20:00,33.81,33.88,33.77,33.83,19100.0,31.3239,31.3888,31.2869,31.3425,19100.0
2015-10-01 11:25:00,33.82,33.91,33.81,33.88,23465.0,31.3332,31.4166,31.3239,31.3888,23465.0
2015-10-01 11:30:00,33.88,33.96,33.87,33.87,19059.0,31.3888,31.4629,31.3795,31.3795,19059.0
2015-10-01 11:35:00,33.87,33.89,33.81,33.87,22400.0,31.3795,31.3981,31.3239,31.3795,22400.0
2015-10-01 11:40:00,33.86,33.9,33.83,33.89,17064.0,31.3703,31.4073,31.3425,31.3981,17064.0
2015-10-01 11:45:00,33.88,33.88,33.77,33.8,21385.0,31.3888,31.3888,31.2869,31.3147,21385.0
2015-10-01 11:50:00,33.8,33.83,33.67,33.67,21971.0,31.3147,31.3425,31.1942,31.1942,21971.0
2015-10-01 11:55:00,33.68,33.69,33.58,33.62,48772.0,31.2035,31.2128,31.1109,31.1479,48772.0
2015-10-01 12:00:00,33.63,33.63,33.58,33.6,25893.0,31.1572,31.1572,31.1109,31.1294,25893.0
2015-10-01 12:05:00,33.59,33.59,33.51,33.55,22469.0,31.1201,31.1201,31.046,31.0831,22469.0
2015-10-01 12:10:00,33.55,33.64,33.54,33.64,20162.0,31.0831,31.1664,31.0738,31.1664,20162.0
2015-10-01 12:15:00,33.63,33.63,33.6,33.62,15668.0,31.1572,31.1572,31.1294,31.1479,15668.0
2015-10-01 12:20:00,33.62,33.64,33.56,33.56,15693.0,31.1479,31.1664,31.0923,31.0923,15693.0
2015-10-01 12:25:00,33.57,33.68,33.56,33.65,12510.0,31.1016,31.2035,31.0923,31.1757,12510.0
2015-10-01 12:30:00,33.65,33.66,33.61,33.63,18127.0,31.1757,31.185,31.1387,31.1572,18127.0
2015-10-01 12:35:00,33.63,33.66,33.62,33.64,20233.0,31.1572,31.185,31.1479,31.1664,20233.0
2015-10-01 12:40:00,33.65,33.65,33.57,33.59,23382.0,31.1757,31.1757,31.1016,31.1201,23382.0
2015-10-01 12:45:00,33.59,33.59,33.55,33.56,18177.0,31.1201,31.1201,31.0831,31.0923,18177.0
2015-10-01 12:50:00,33.55,33.61,33.54,33.57,20395.0,31.0831,31.1387,31.0738,31.1016,20395.0
2015-10-01 12:55:00,33.57,33.64,33.56,33.62,15617.0,31.1016,31.1664,31.0923,31.1479,15617.0
2015-10-01 13:00:00,33.62,33.62,33.53,33.55,20201.0,31.1479,31.1479,31.0645,31.0831,20201.0
2015-10-01 13:05:00,33.55,33.56,33.52,33.55,14873.0,31.0831,31.0923,31.0553,31.0831,14873.0
2015-10-01 13:10:00,33.55,33.55,33.48,33.51,13767.0,31.0831,31.0831,31.0182,31.046,13767.0
2015-10-01 13:15:00,33.51,33.62,33.5,33.59,17144.0,31.046,31.1479,31.0367,31.1201,17144.0
2015-10-01 13:20:00,33.58,33.58,33.52,33.55,13087.0,31.1109,31.1109,31.0553,31.0831,13087.0
2015-10-01 13:25:00,33.55,33.6,33.5,33.52,14125.0,31.0831,31.1294,31.0367,31.0553,14125.0
2015-10-01 13:30:00,33.53,33.57,33.51,33.54,42567.0,31.0645,31.1016,31.046,31.0738,42567.0
2015-10-01 13:35:00,33.55,33.55,33.49,33.5,41856.0,31.0831,31.0831,31.0275,31.0367,41856.0
2015-10-01 13:40:00,33.5,33.52,33.48,33.51,21277.0,31.0367,31.0553,31.0182,31.046,21277.0
2015-10-01 13:45:00,33.51,33.59,33.51,33.59,18272.0,31.046,31.1201,31.046,31.1201,18272.0
2015-10-01 13:50:00,33.58,33.62,33.52,33.62,21554.0,31.1109,31.1479,31.0553,31.1479,21554.0
2015-10-01 13:55:00,33.62,33.67,33.62,33.64,19498.0,31.1479,31.1942,31.1479,31.1664,19498.0
2015-10-01 14:00:00,33.65,33.66,33.58,33.6,9498.0,31.1757,31.185,31.1109,31.1294,9498.0
2015-10-01 14:05:00,33.6,33.72,33.59,33.71,20876.0,31.1294,31.2406,31.1201,31.2313,20876.0
2015-10-01 14:10:00,33.71,33.74,33.7,33.71,18345.0,31.2313,31.2591,31.222,31.2313,18345.0
2015-10-01 14:15:00,33.71,33.76,33.7,33.72,15282.0,31.2313,31.2776,31.222,31.2406,15282.0
2015-10-01 14:20:00,33.71,33.73,33.66,33.66,15715.0,31.2313,31.2498,31.185,31.185,15715.0
2015-10-01 14:25:00,33.66,33.67,33.64,33.67,10759.0,31.185,31.1942,31.1664,31.1942,10759.0
2015-10-01 14:30:00,33.68,33.75,33.67,33.67,21829.0,31.2035,31.2684,31.1942,31.1942,21829.0
2015-10-01 14:35:00,33.66,33.72,33.66,33.72,14415.0,31.185,31.2406,31.185,31.2406,14415.0
2015-10-01 14:40:00,33.71,33.73,33.65,33.67,24181.0,31.2313,31.2498,31.1757,31.1942,24181.0
2015-10-01 14:45:00,33.67,33.71,33.66,33.67,198076.0,31.1942,31.2313,31.185,31.1942,198076.0
2015-10-01 14:50:00,33.68,33.68,33.56,33.63,77822.0,31.2035,31.2035,31.0923,31.1572,77822.0
2015-10-01 14:55:00,33.64,33.7,33.64,33.66,31458.0,31.1664,31.222,31.1664,31.185,31458.0
2015-10-01 15:00:00,33.67,33.7,33.64,33.65,34014.0,31.1942,31.222,31.1664,31.1757,34014.0
2015-10-01 15:05:00,33.65,33.65,33.58,33.6,42176.0,31.1757,31.1757,31.1109,31.1294,42176.0
2015-10-01 15:10:00,33.59,33.65,33.58,33.65,39721.0,31.1201,31.1757,31.1109,31.1757,39721.0
2015-10-01 15:15:00,33.65,33.65,33.59,33.61,55782.0,31.1757,31.1757,31.1201,31.1387,55782.0
2015-10-01 15:20:00,33.61,33.62,33.56,33.59,48452.0,31.1387,31.1479,31.0923,31.1201,48452.0
2015-10-01 15:25:00,33.59,33.62,33.55,33.55,51626.0,31.1201,31.1479,31.0831,31.0831,51626.0
2015-10-01 15:30:00,33.55,33.59,33.54,33.58,71229.0,31.0831,31.1201,31.0738,31.1109,71229.0
2015-10-01 15:35:00,33.57,33.58,33.49,33.52,83254.0,31.1016,31.1109,31.0275,31.0553,83254.0
2015-10-01 15:40:00,33.52,33.57,33.52,33.55,63753.0,31.0553,31.1016,31.0553,31.0831,63753.0
2015-10-01 15:45:00,33.55,33.65,33.55,33.65,76604.0,31.0831,31.1757,31.0831,31.1757,76604.0
2015-10-01 15:50:00,33.65,33.72,33.63,33.7,147767.0,31.1757,31.2406,31.1572,31.222,147767.0
2015-10-01 15:55:00,33.71,33.77,33.7,33.75,224048.0,31.2313,31.2869,31.222,31.2684,224048.0
2015-10-02 09:30:00,33.18,33.27,33.11,33.15,22898.0,30.7403,30.8237,30.6754,30.7125,22898.0
2015-10-02 09:35:00,33.15,33.32,33.13,33.22,32705.0,30.7125,30.87,30.6939,30.7773,32705.0
2015-10-02 09:40:00,33.2,33.34,33.18,33.28,20031.0,30.7588,30.8885,30.7403,30.8329,20031.0
2015-10-02 09:45:00,33.27,33.37,33.23,33.35,56508.0,30.8237,30.9163,30.7866,30.8978,56508.0
2015-10-02 09:50:00,33.34,33.42,33.32,33.37,51061.0,30.8885,30.9626,30.87,30.9163,51061.0
2015-10-02 09:55:00,33.38,33.5,33.35,33.49,15298.0,30.9256,31.0367,30.8978,31.0275,15298.0
2015-10-02 10:00:00,33.48,33.48,33.39,33.39,13487.0,31.0182,31.0182,30.9348,30.9348,13487.0
2015-10-02 10:05:00,33.39,33.39,33.34,33.39,16429.0,30.9348,30.9348,30.8885,30.9348,16429.0
2015-10-02 10:10:00,33.39,33.46,33.36,33.4,33022.0,30.9348,30.9997,30.907,30.9441,33022.0
2015-10-02 10:15:00,33.41,33.49,33.39,33.41,47526.0,30.9534,31.0275,30.9348,30.9534,47526.0
2015-10-02 10:20:00,33.41,33.51,33.41,33.45,19938.0,30.9534,31.046,30.9534,30.9904,19938.0
2015-10-02 10:25:00,33.44,33.46,33.37,33.37,24088.0,30.9812,30.9997,30.9163,30.9163,24088.0
2015-10-02 10:30:00,33.36,33.39,33.34,33.38,85716.0,30.907,30.9348,30.8885,30.9256,85716.0
2015-10-02 10:35:00,33.37,33.43,33.34,33.43,37861.0,30.9163,30.9719,30.8885,30.9719,37861.0
2015-10-02 10:40:00,33.42,33.6,33.42,33.57,48792.0,30.9626,31.1294,30.9626,31.1016,48792.0
2015-10-02 10:45:00,33.57,33.66,33.57,33.66,27985.0,31.1016,31.185,31.1016,31.185,27985.0
2015-10-02 10:50:00,33.66,33.67,33.56,33.6,34789.0,31.185,31.1942,31.0923,31.1294,34789.0
2015-10-02 10:55:00,33.6,33.75,33.59,33.74,26064.0,31.1294,31.2684,31.1201,31.2591,26064.0
2015-10-02 11:00:00,33.75,33.81,33.75,33.81,34363.0,31.2684,31.3239,31.2684,31.3239,34363.0
2015-10-02 11:05:00,33.82,33.88,33.77,33.77,39243.0,31.3332,31.3888,31.2869,31.2869,39243.0
2015-10-02 11:10:00,33.77,33.77,33.57,33.58,75507.0,31.2869,31.2869,31.1016,31.1109,75507.0
2015-10-02 11:15:00,33.59,33.6,33.49,33.52,46633.0,31.1201,31.1294,31.0275,31.0553,46633.0
2015-10-02 11:20:00,33.52,33.56,33.43,33.45,63003.0,31.0553,31.0923,30.9719,30.9904,63003.0
2015-10-02 11:25:00,33.46,33.59,33.45,33.58,46489.0,30.9997,31.1201,30.9904,31.1109,46489.0
2015-10-02 11:30:00,33.59,33.71,33.57,33.71,25023.0,31.1201,31.2313,31.1016,31.2313,25023.0
2015-10-02 11:35:00,33.71,33.76,33.68,33.7,23016.0,31.2313,31.2776,31.2035,31.222,23016.0
2015-10-02 11:40:00,33.7,33.7,33.63,33.65,17738.0,31.222,31.222,31.1572,31.1757,17738.0
2015-10-02 11:45:00,33.64,33.69,33.62,33.65,15038.0,31.1664,31.2128,31.1479,31.1757,15038.0
2015-10-02 11:50:00,33.64,33.71,33.6,33.71,13386.0,31.1664,31.2313,31.1294,31.2313,13386.0
2015-10-02 11:55:00,33.7,33.73,33.67,33.7,17874.0,31.222,31.2498,31.1942,31.222,17874.0
2015-10-02 12:00:00,33.69,33.72,33.67,33.71,30307.0,31.2128,31.2406,31.1942,31.2313,30307.0
2015-10-02 12:05:00,33.71,33.79,33.71,33.79,15558.0,31.2313,31.3054,31.2313,31.3054,15558.0
2015-10-02 12:10:00,33.79,33.85,33.79,33.84,17121.0,31.3054,31.361,31.3054,31.3517,17121.0
2015-10-02 12:15:00,33.84,33.86,33.79,33.83,19454.0,31.3517,31.3703,31.3054,31.3425,19454.0
2015-10-02 12:20:00,33.82,33.86,33.82,33.83,10301.0,31.3332,31.3703,31.3332,31.3425,10301.0
2015-10-02 12:25:00,33.82,33.82,33.8,33.82,12787.0,31.3332,31.3332,31.3147,31.3332,12787.0
2015-10-02 12:30:00,33.83,33.96,33.83,33.88,27518.0,31.3425,31.4629,31.3425,31.3888,27518.0
2015-10-02 12:35:00,33.87,33.88,33.83,33.83,11800.0,31.3795,31.3888,31.3425,31.3425,11800.0
2015-10-02 12:40:00,33.83,33.86,33.82,33.84,10248.0,31.3425,31.3703,31.3332,31.3517,10248.0
2015-10-02 12:45:00,33.85,33.94,33.84,33.92,19633.0,31.361,31.4444,31.3517,31.4259,19633.0
2015-10-02 12:50:00,33.91,34.0,33.9,33.99,25431.0,31.4166,31.5,31.4073,31.4907,25431.0
2015-10-02 12:55:00,33.99,34.01,33.96,33.99,21660.0,31.4907,31.5092,31.4629,31.4907,21660.0
2015-10-02 13:00:00,33.99,34.03,33.98,33.99,16794.0,31.4907,31.5278,31.4814,31.4907,16794.0
2015-10-02 13:05:00,33.99,34.07,33.99,34.06,17449.0,31.4907,31.5648,31.4907,31.5556,17449.0
2015-10-02 13:10:00,34.06,34.13,34.05,34.1,13282.0,31.5556,31.6204,31.5463,31.5926,13282.0
2015-10-02 13:15:00,34.11,34.16,34.07,34.1,21473.0,31.6019,31.6482,31.5648,31.5926,21473.0
2015-10-02 13:20:00,34.1,34.1,34.05,34.06,12378.0,31.5926,31.5926,31.5463,31.5556,12378.0
2015-10-02 13:25:00,34.06,34.06,34.03,34.05,12005.0,31.5556,31.5556,31.5278,31.5463,12005.0
2015-10-02 13:30:00,34.05,34.13,34.05,34.11,18974.0,31.5463,31.6204,31.5463,31.6019,18974.0
2015-10-02 13:35:00,34.11,34.11,33.99,33.99,25757.0,31.6019,31.6019,31.4907,31.4907,25757.0
2015-10-02 13:40:00,33.99,34.0,33.95,33.98,27337.0,31.4907,31.5,31.4537,31.4814,27337.0
2015-10-02 13:45:00,33.98,34.03,33.97,34.0,13360.0,31.4814,31.5278,31.4722,31.5,13360.0
2015-10-02 13:50:00,34.01,34.02,33.96,33.96,10254.0,31.5092,31.5185,31.4629,31.4629,10254.0
2015-10-02 13:55:00,33.96,33.98,33.93,33.95,14853.0,31.4629,31.4814,31.4351,31.4537,14853.0
2015-10-02 14:00:00,33.95,33.99,33.94,33.98,9098.0,31.4537,31.4907,31.4444,31.4814,9098.0
2015-10-02 14:05:00,33.98,34.04,33.95,34.02,15430.0,31.4814,31.537,31.4537,31.5185,15430.0
2015-10-02 14:10:00,34.04,34.04,33.96,33.97,17848.0,31.537,31.537,31.4629,31.4722,17848.0
2015-10-02 14:15:00,33.97,33.99,33.95,33.95,15352.0,31.4722,31.4907,31.4537,31.4537,15352.0
2015-10-02 14:20:00,33.94,33.99,33.93,33.99,15005.0,31.4444,31.4907,31.4351,31.4907,15005.0
2015-10-02 14:25:00,34.0,34.05,33.99,34.02,12460.0,31.5,31.5463,31.4907,31.5185,12460.0
2015-10-02 14:30:00,34.03,34.07,34.02,34.04,8316.0,31.5278,31.5648,31.5185,31.537,8316.0
2015-10-02 14:35:00,34.03,34.05,34.01,34.05,11084.0,31.5278,31.5463,31.5092,31.5463,11084.0
2015-10-02 14:40:00,34.06,34.1,34.02,34.1,31272.0,31.5556,31.5926,31.5185,31.5926,31272.0
2015-10-02 14:45:00,34.1,34.12,34.09,34.11,37414.0,31.5926,31.6112,31.5834,31.6019,37414.0
2015-10-02 14:50:00,34.11,34.13,34.08,34.13,22898.0,31.6019,31.6204,31.5741,31.6204,22898.0
2015-10-02 14:55:00,34.13,34.14,34.12,34.13,37734.0,31.6204,31.6297,31.6112,31.6204,37734.0
2015-10-02 15:00:00,34.13,34.15,34.11,34.15,48959.0,31.6204,31.6389,31.6019,31.6389,48959.0
2015-10-02 15:05:00,34.15,34.23,34.13,34.23,17170.0,31.6389,31.7131,31.6204,31.7131,17170.0
2015-10-02 15:10:00,34.23,34.27,34.22,34.26,28278.0,31.7131,31.7501,31.7038,31.7409,28278.0
2015-10-02 15:15:00,34.26,34.36,34.26,34.35,25394.0,31.7409,31.8335,31.7409,31.8242,25394.0
2015-10-02 15:20:00,34.34,34.47,34.33,34.42,143285.0,31.815,31.9354,31.8057,31.8891,143285.0
2015-10-02 15:25:00,34.41,34.51,34.41,34.51,66623.0,31.8798,31.9725,31.8798,31.9725,66623.0
2015-10-02 15:30:00,34.51,34.58,34.49,34.56,105109.0,31.9725,32.0373,31.9539,32.0188,105109.0
2015-10-02 15:35:00,34.56,34.6,34.53,34.54,76198.0,32.0188,32.0559,31.991,32.0003,76198.0
2015-10-02 15:40:00,34.54,34.55,34.48,34.5,42387.0,32.0003,32.0095,31.9447,31.9632,42387.0
2015-10-02 15:45:00,34.51,34.57,34.51,34.56,81942.0,31.9725,32.0281,31.9725,32.0188,81942.0
2015-10-02 15:50:00,34.57,34.61,34.54,34.6,89350.0,32.0281,32.0651,32.0003,32.0559,89350.0
2015-10-02 15:55:00,34.61,34.68,34.58,34.65,382907.0,32.0651,32.13,32.0373,32.1022,382907.0
2015-10-05 09:30:00,35.04,35.1,34.84,35.01,16981.0,32.4635,32.5191,32.2782,32.4357,16981.0
2015-10-05 09:35:00,35.02,35.16,35.02,35.15,17469.0,32.445,32.5747,32.445,32.5654,17469.0
2015-10-05 09:40:00,35.12,35.12,35.01,35.03,20767.0,32.5376,32.5376,32.4357,32.4542,20767.0
2015-10-05 09:45:00,35.03,35.15,35.03,35.14,11051.0,32.4542,32.5654,32.4542,32.5562,11051.0
2015-10-05 09:50:00,35.14,35.2,35.08,35.08,19362.0,32.5562,32.6117,32.5006,32.5006,19362.0
2015-10-05 09:55:00,35.08,35.12,35.08,35.1,7821.0,32.5006,32.5376,32.5006,32.5191,7821.0
2015-10-05 10:00:00,35.13,35.19,35.05,35.07,8652.0,32.5469,32.6025,32.4728,32.4913,8652.0
2015-10-05 10:05:00,35.07,35.2,35.07,35.18,14020.0,32.4913,32.6117,32.4913,32.5932,14020.0
2015-10-05 10:10:00,35.17,35.26,35.16,35.26,8744.0,32.5839,32.6673,32.5747,32.6673,8744.0
2015-10-05 10:15:00,35.24,35.3,35.19,35.19,10513.0,32.6488,32.7044,32.6025,32.6025,10513.0
2015-10-05 10:20:00,35.19,35.26,35.18,35.22,6714.0,32.6025,32.6673,32.5932,32.6303,6714.0
2015-10-05 10:25:00,35.24,35.25,35.21,35.21,8100.0,32.6488,32.6581,32.621,32.621,8100.0
2015-10-05 10:30:00,35.22,35.23,35.19,35.19,12941.0,32.6303,32.6395,32.6025,32.6025,12941.0
2015-10-05 10:35:00,35.17,35.2,35.13,35.14,9273.0,32.5839,32.6117,32.5469,32.5562,9273.0
2015-10-05 10:40:00,35.12,35.14,35.07,35.1,17265.0,32.5376,32.5562,32.4913,32.5191,17265.0
2015-10-05 10:45:00,35.11,35.17,35.1,35.15,14047.0,32.5284,32.5839,32.5191,32.5654,14047.0
2015-10-05 10:50:00,35.15,35.18,35.09,35.17,17126.0,32.5654,32.5932,32.5098,32.5839,17126.0
2015-10-05 10:55:00,35.17,35.21,35.15,35.18,42640.0,32.5839,32.621,32.5654,32.5932,42640.0
2015-10-05 11:00:00,35.19,35.24,35.18,35.24,13830.0,32.6025,32.6488,32.5932,32.6488,13830.0
2015-10-05 11:05:00,35.23,35.26,35.2,35.24,8384.0,32.6395,32.6673,32.6117,32.6488,8384.0
2015-10-05 11:10:00,35.23,35.27,35.21,35.22,9468.0,32.6395,32.6766,32.621,32.6303,9468.0
2015-10-05 11:15:00,35.22,35.22,35.15,35.16,12476.0,32.6303,32.6303,32.5654,32.5747,12476.0
2015-10-05 11:20:00,35.16,35.2,35.14,35.17,22102.0,32.5747,32.6117,32.5562,32.5839,22102.0
2015-10-05 11:25:00,35.17,35.18,35.09,35.11,34213.0,32.5839,32.5932,32.5098,32.5284,34213.0
2015-10-05 11:30:00,35.11,35.13,35.07,35.08,14712.0,32.5284,32.5469,32.4913,32.5006,14712.0
2015-10-05 11:35:00,35.08,35.1,35.03,35.03,13119.0,32.5006,32.5191,32.4542,32.4542,13119.0
2015-10-05 11:40:00,35.03,35.08,35.03,35.03,28696.0,32.4542,32.5006,32.4542,32.4542,28696.0
2015-10-05 11:45:00,35.03,35.05,35.01,35.01,43547.0,32.4542,32.4728,32.4357,32.4357,43547.0
2015-10-05 11:50:00,35.01,35.05,35.01,35.04,14050.0,32.4357,32.4728,32.4357,32.4635,14050.0
2015-10-05 11:55:00,35.03,35.08,35.01,35.08,9205.0,32.4542,32.5006,32.4357,32.5006,9205.0
2015-10-05 12:00:00,35.07,35.08,35.06,35.06,11362.0,32.4913,32.5006,32.482,32.482,11362.0
2015-10-05 12:05:00,35.06,35.15,35.06,35.11,13946.0,32.482,32.5654,32.482,32.5284,13946.0
2015-10-05 12:10:00,35.1,35.11,35.05,35.05,34957.0,32.5191,32.5284,32.4728,32.4728,34957.0
2015-10-05 12:15:00,35.06,35.11,35.02,35.07,34767.0,32.482,32.5284,32.445,32.4913,34767.0
2015-10-05 12:20:00,35.08,35.08,34.99,35.01,20503.0,32.5006,32.5006,32.4172,32.4357,20503.0
2015-10-05 12:25:00,35.01,35.02,34.99,34.99,23146.0,32.4357,32.445,32.4172,32.4172,23146.0
2015-10-05 12:30:00,34.99,35.02,34.98,35.02,20187.0,32.4172,32.445,32.4079,32.445,20187.0
2015-10-05 12:35:00,35.03,35.07,35.03,35.07,14336.0,32.4542,32.4913,32.4542,32.4913,14336.0
2015-10-05 12:40:00,35.07,35.11,35.05,35.11,10324.0,32.4913,32.5284,32.4728,32.5284,10324.0
2015-10-05 12:45:00,35.11,35.13,35.09,35.13,12539.0,32.5284,32.5469,32.5098,32.5469,12539.0
2015-10-05 12:50:00,35.14,35.16,35.11,35.13,15389.0,32.5562,32.5747,32.5284,32.5469,15389.0
2015-10-05 12:55:00,35.13,35.14,35.09,35.13,11773.0,32.5469,32.5562,32.5098,32.5469,11773.0
2015-10-05 13:00:00,35.14,35.15,35.12,35.15,9051.0,32.5562,32.5654,32.5376,32.5654,9051.0
2015-10-05 13:05:00,35.15,35.17,35.15,35.16,9787.0,32.5654,32.5839,32.5654,32.5747,9787.0
2015-10-05 13:10:00,35.15,35.17,35.13,35.16,10953.0,32.5654,32.5839,32.5469,32.5747,10953.0
2015-10-05 13:15:00,35.15,35.21,35.14,35.2,27131.0,32.5654,32.621,32.5562,32.6117,27131.0
2015-10-05 13:20:00,35.2,35.23,35.16,35.17,9286.0,32.6117,32.6395,32.5747,32.5839,9286.0
2015-10-05 13:25:00,35.17,35.21,35.17,35.18,4498.0,32.5839,32.621,32.5839,32.5932,4498.0
2015-10-05 13:30:00,35.17,35.2,35.16,35.17,6977.0,32.5839,32.6117,32.5747,32.5839,6977.0
2015-10-05 13:35:00,35.18,35.22,35.16,35.22,8187.0,32.5932,32.6303,32.5747,32.6303,8187.0
2015-10-05 13:40:00,35.22,35.22,35.17,35.18,54047.0,32.6303,32.6303,32.5839,32.5932,54047.0
2015-10-05 13:45:00,35.18,35.29,35.18,35.29,17830.0,32.5932,32.6951,32.5932,32.6951,17830.0
2015-10-05 13:50:00,35.29,35.3,35.23,35.24,17586.0,32.6951,32.7044,32.6395,32.6488,17586.0
2015-10-05 13:55:00,35.25,35.28,35.25,35.28,8304.0,32.6581,32.6859,32.6581,32.6859,8304.0
2015-10-05 14:00:00,35.28,35.3,35.24,35.24,8922.0,32.6859,32.7044,32.6488,32.6488,8922.0
2015-10-05 14:05:00,35.25,35.27,35.23,35.25,14424.0,32.6581,32.6766,32.6395,32.6581,14424.0
2015-10-05 14:10:00,35.26,35.28,35.25,35.27,9398.0,32.6673,32.6859,32.6581,32.6766,9398.0
2015-10-05 14:15:00,35.27,35.31,35.26,35.31,11322.0,32.6766,32.7137,32.6673,32.7137,11322.0
2015-10-05 14:20:00,35.3,35.33,35.29,35.33,11898.0,32.7044,32.7322,32.6951,32.7322,11898.0
2015-10-05 14:25:00,35.33,35.33,35.29,35.3,20161.0,32.7322,32.7322,32.6951,32.7044,20161.0
2015-10-05 14:30:00,35.3,35.34,35.3,35.32,10203.0,32.7044,32.7414,32.7044,32.7229,10203.0
2015-10-05 14:35:00,35.32,35.33,35.3,35.31,7876.0,32.7229,32.7322,32.7044,32.7137,7876.0
2015-10-05 14:40:00,35.31,35.34,35.31,35.31,7475.0,32.7137,32.7414,32.7137,32.7137,7475.0
2015-10-05 14:45:00,35.31,35.31,35.27,35.28,11570.0,32.7137,32.7137,32.6766,32.6859,11570.0
2015-10-05 14:50:00,35.28,35.29,35.26,35.27,15642.0,32.6859,32.6951,32.6673,32.6766,15642.0
2015-10-05 14:55:00,35.27,35.27,35.25,35.26,17519.0,32.6766,32.6766,32.6581,32.6673,17519.0
2015-10-05 15:00:00,35.26,35.3,35.24,35.3,15534.0,32.6673,32.7044,32.6488,32.7044,15534.0
2015-10-05 15:05:00,35.3,35.35,35.29,35.34,15160.0,32.7044,32.7507,32.6951,32.7414,15160.0
2015-10-05 15:10:00,35.34,35.34,35.28,35.3,25107.0,32.7414,32.7414,32.6859,32.7044,25107.0
2015-10-05 15:15:00,35.31,35.31,35.25,35.26,15220.0,32.7137,32.7137,32.6581,32.6673,15220.0
2015-10-05 15:20:00,35.25,35.3,35.25,35.27,15501.0,32.6581,32.7044,32.6581,32.6766,15501.0
2015-10-05 15:25:00,35.28,35.32,35.27,35.31,16083.0,32.6859,32.7229,32.6766,32.7137,16083.0
2015-10-05 15:30:00,35.31,35.38,35.29,35.35,31739.0,32.7137,32.7785,32.6951,32.7507,31739.0
2015-10-05 15:35:00,35.35,35.37,35.3,35.31,32518.0,32.7507,32.7692,32.7044,32.7137,32518.0
2015-10-05 15:40:00,35.31,35.32,35.29,35.31,27544.0,32.7137,32.7229,32.6951,32.7137,27544.0
2015-10-05 15:45:00,35.31,35.37,35.3,35.36,42345.0,32.7137,32.7692,32.7044,32.76,42345.0
2015-10-05 15:50:00,35.36,35.39,35.32,35.33,68046.0,32.76,32.7878,32.7229,32.7322,68046.0
2015-10-05 15:55:00,35.33,35.34,35.3,35.33,69925.0,32.7322,32.7414,32.7044,32.7322,69925.0
2015-10-06 09:30:00,35.13,35.21,34.97,35.06,36361.0,32.5469,32.621,32.3987,32.482,36361.0
2015-10-06 09:35:00,35.07,35.09,34.97,35.06,21321.0,32.4913,32.5098,32.3987,32.482,21321.0
2015-10-06 09:40:00,35.08,35.09,34.98,35.0,20343.0,32.5006,32.5098,32.4079,32.4264,20343.0
2015-10-06 09:45:00,35.0,35.05,34.93,34.99,38828.0,32.4264,32.4728,32.3616,32.4172,38828.0
2015-10-06 09:50:00,35.0,35.02,34.96,34.98,28791.0,32.4264,32.445,32.3894,32.4079,28791.0
2015-10-06 09:55:00,34.99,35.07,34.97,35.02,45307.0,32.4172,32.4913,32.3987,32.445,45307.0
2015-10-06 10:00:00,35.03,35.03,34.99,35.0,18000.0,32.4542,32.4542,32.4172,32.4264,18000.0
2015-10-06 10:05:00,34.99,34.99,34.94,34.99,12319.0,32.4172,32.4172,32.3709,32.4172,12319.0
2015-10-06 10:10:00,34.99,35.02,34.96,35.0,48882.0,32.4172,32.445,32.3894,32.4264,48882.0
2015-10-06 10:15:00,35.0,35.01,34.9,34.9,27175.0,32.4264,32.4357,32.3338,32.3338,27175.0
2015-10-06 10:20:00,34.9,34.92,34.84,34.88,14681.0,32.3338,32.3523,32.2782,32.3153,14681.0
2015-10-06 10:25:00,34.87,34.91,34.83,34.84,27169.0,32.306,32.3431,32.2689,32.2782,27169.0
2015-10-06 10:30:00,34.85,34.88,34.81,34.84,26660.0,32.2875,32.3153,32.2504,32.2782,26660.0
2015-10-06 10:35:00,34.84,34.85,34.78,34.84,22734.0,32.2782,32.2875,32.2226,32.2782,22734.0
2015-10-06 10:40:00,34.85,34.85,34.79,34.84,39882.0,32.2875,32.2875,32.2319,32.2782,39882.0
2015-10-06 10:45:00,34.83,34.85,34.78,34.78,27909.0,32.2689,32.2875,32.2226,32.2226,27909.0
2015-10-06 10:50:00,34.79,34.83,34.75,34.81,13944.0,32.2319,32.2689,32.1948,32.2504,13944.0
2015-10-06 10:55:00,34.82,34.83,34.78,34.82,14340.0,32.2597,32.2689,32.2226,32.2597,14340.0
2015-10-06 11:00:00,34.82,34.83,34.8,34.83,18244.0,32.2597,32.2689,32.2412,32.2689,18244.0
2015-10-06 11:05:00,34.83,34.83,34.78,34.83,45883.0,32.2689,32.2689,32.2226,32.2689,45883.0
2015-10-06 11:10:00,34.83,34.83,34.75,34.76,14468.0,32.2689,32.2689,32.1948,32.2041,14468.0
2015-10-06 11:15:00,34.76,34.83,34.76,34.8,24356.0,32.2041,32.2689,32.2041,32.2412,24356.0
2015-10-06 11:20:00,34.81,34.81,34.77,34.79,15769.0,32.2504,32.2504,32.2134,32.2319,15769.0
2015-10-06 11:25:00,34.78,34.78,34.71,34.75,16736.0,32.2226,32.2226,32.1578,32.1948,16736.0
2015-10-06 11:30:00,34.76,34.77,34.63,34.68,17146.0,32.2041,32.2134,32.0837,32.13,17146.0
2015-10-06 11:35:00,34.69,34.69,34.54,34.55,17488.0,32.1392,32.1392,32.0003,32.0095,17488.0
2015-10-06 11:40:00,34.55,34.59,34.54,34.54,13843.0,32.0095,32.0466,32.0003,32.0003,13843.0
2015-10-06 11:45:00,34.55,34.58,34.53,34.56,9770.0,32.0095,32.0373,31.991,32.0188,9770.0
2015-10-06 11:50:00,34.57,34.63,34.57,34.61,10528.0,32.0281,32.0837,32.0281,32.0651,10528.0
2015-10-06 11:55:00,34.62,34.62,34.57,34.59,14868.0,32.0744,32.0744,32.0281,32.0466,14868.0
2015-10-06 12:00:00,34.6,34.65,34.6,34.64,17418.0,32.0559,32.1022,32.0559,32.0929,17418.0
2015-10-06 12:05:00,34.64,34.69,34.63,34.68,12498.0,32.0929,32.1392,32.0837,32.13,12498.0
2015-10-06 12:10:00,34.69,34.71,34.65,34.67,18023.0,32.1392,32.1578,32.1022,32.1207,18023.0
2015-10-06 12:15:00,34.67,34.67,34.62,34.65,25369.0,32.1207,32.1207,32.0744,32.1022,25369.0
2015-10-06 12:20:00,34.65,34.72,34.64,34.68,6014.0,32.1022,32.167,32.0929,32.13,6014.0
2015-10-06 12:25:00,34.68,34.69,34.64,34.65,5340.0,32.13,32.1392,32.0929,32.1022,5340.0
2015-10-06 12:30:00,34.64,34.64,34.56,34.56,11220.0,32.0929,32.0929,32.0188,32.0188,11220.0
2015-10-06 12:35:00,34.56,34.58,34.54,34.57,10231.0,32.0188,32.0373,32.0003,32.0281,10231.0
2015-10-06 12:40:00,34.58,34.65,34.56,34.64,12210.0,32.0373,32.1022,32.0188,32.0929,12210.0
2015-10-06 12:45:00,34.63,34.67,34.62,34.65,8763.0,32.0837,32.1207,32.0744,32.1022,8763.0
2015-10-06 12:50:00,34.64,34.67,34.64,34.66,7867.0,32.0929,32.1207,32.0929,32.1114,7867.0
2015-10-06 12:55:00,34.66,34.73,34.66,34.73,9474.0,32.1114,32.1763,32.1114,32.1763,9474.0
2015-10-06 13:00:00,34.74,34.8,34.74,34.8,10093.0,32.1856,32.2412,32.1856,32.2412,10093.0
2015-10-06 13:05:00,34.79,34.81,34.76,34.81,10869.0,32.2319,32.2504,32.2041,32.2504,10869.0
2015-10-06 13:10:00,34.81,34.88,34.81,34.88,14251.0,32.2504,32.3153,32.2504,32.3153,14251.0
2015-10-06 13:15:00,34.89,34.9,34.85,34.86,15926.0,32.3245,32.3338,32.2875,32.2967,15926.0
2015-10-06 13:20:00,34.86,34.89,34.83,34.83,26199.0,32.2967,32.3245,32.2689,32.2689,26199.0
2015-10-06 13:25:00,34.83,34.91,34.82,34.85,19050.0,32.2689,32.3431,32.2597,32.2875,19050.0
2015-10-06 13:30:00,34.85,34.87,34.82,34.83,18330.0,32.2875,32.306,32.2597,32.2689,18330.0
2015-10-06 13:35:00,34.83,34.84,34.8,34.84,13169.0,32.2689,32.2782,32.2412,32.2782,13169.0
2015-10-06 13:40:00,34.85,34.85,34.79,34.79,10579.0,32.2875,32.2875,32.2319,32.2319,10579.0
2015-10-06 13:45:00,34.79,34.8,34.75,34.79,35348.0,32.2319,32.2412,32.1948,32.2319,35348.0
2015-10-06 13:50:00,34.79,34.82,34.76,34.81,16134.0,32.2319,32.2597,32.2041,32.2504,16134.0
2015-10-06 13:55:00,34.81,34.81,34.77,34.8,13830.0,32.2504,32.2504,32.2134,32.2412,13830.0
2015-10-06 14:00:00,34.8,34.83,34.77,34.79,10099.0,32.2412,32.2689,32.2134,32.2319,10099.0
2015-10-06 14:05:00,34.79,34.81,34.78,34.79,10863.0,32.2319,32.2504,32.2226,32.2319,10863.0
2015-10-06 14:10:00,34.79,34.89,34.79,34.89,12754.0,32.2319,32.3245,32.2319,32.3245,12754.0
2015-10-06 14:15:00,34.89,34.93,34.87,34.91,11036.0,32.3245,32.3616,32.306,32.3431,11036.0
2015-10-06 14:20:00,34.9,34.92,34.87,34.87,17135.0,32.3338,32.3523,32.306,32.306,17135.0
2015-10-06 14:25:00,34.86,34.89,34.82,34.89,11099.0,32.2967,32.3245,32.2597,32.3245,11099.0
2015-10-06 14:30:00,34.89,34.92,34.84,34.91,15136.0,32.3245,32.3523,32.2782,32.3431,15136.0
2015-10-06 14:35:00,34.91,34.95,34.9,34.93,13589.0,32.3431,32.3801,32.3338,32.3616,13589.0
2015-10-06 14:40:00,34.92,34.92,34.88,34.88,8104.0,32.3523,32.3523,32.3153,32.3153,8104.0
2015-10-06 14:45:00,34.88,34.91,34.83,34.91,22107.0,32.3153,32.3431,32.2689,32.3431,22107.0
2015-10-06 14:50:00,34.91,34.95,34.88,34.9,17832.0,32.3431,32.3801,32.3153,32.3338,17832.0
2015-10-06 14:55:00,34.91,34.91,34.83,34.87,22791.0,32.3431,32.3431,32.2689,32.306,22791.0
2015-10-06 15:00:00,34.86,34.89,34.84,34.89,17197.0,32.2967,32.3245,32.2782,32.3245,17197.0
2015-10-06 15:05:00,34.89,34.92,34.87,34.89,18075.0,32.3245,32.3523,32.306,32.3245,18075.0
2015-10-06 15:10:00,34.89,34.9,34.85,34.87,16791.0,32.3245,32.3338,32.2875,32.306,16791.0
2015-10-06 15:15:00,34.86,34.9,34.84,34.88,21490.0,32.2967,32.3338,32.2782,32.3153,21490.0
2015-10-06 15:20:00,34.89,34.95,34.86,34.93,22092.0,32.3245,32.3801,32.2967,32.3616,22092.0
2015-10-06 15:25:00,34.93,34.95,34.88,34.94,17269.0,32.3616,32.3801,32.3153,32.3709,17269.0
2015-10-06 15:30:00,34.94,35.0,34.93,34.96,26384.0,32.3709,32.4264,32.3616,32.3894,26384.0
2015-10-06 15:35:00,34.96,34.96,34.88,34.89,18007.0,32.3894,32.3894,32.3153,32.3245,18007.0
2015-10-06 15:40:00,34.88,34.89,34.85,34.87,28485.0,32.3153,32.3245,32.2875,32.306,28485.0
2015-10-06 15:45:00,34.87,34.93,34.87,34.93,28246.0,32.306,32.3616,32.306,32.3616,28246.0
2015-10-06 15:50:00,34.92,34.94,34.9,34.94,47749.0,32.3523,32.3709,32.3338,32.3709,47749.0
2015-10-06 15:55:00,34.93,34.93,34.88,34.91,108858.0,32.3616,32.3616,32.3153,32.3431,108858.0
2015-10-07 09:30:00,35.2,35.23,35.1,35.16,19776.0,32.6117,32.6395,32.5191,32.5747,19776.0
2015-10-07 09:35:00,35.2,35.25,35.11,35.24,15295.0,32.6117,32.6581,32.5284,32.6488,15295.0
2015-10-07 09:40:00,35.27,35.29,35.22,35.24,17864.0,32.6766,32.6951,32.6303,32.6488,17864.0
2015-10-07 09:45:00,35.24,35.43,35.24,35.4,39169.0,32.6488,32.8248,32.6488,32.797,39169.0
2015-10-07 09:50:00,35.42,35.43,35.32,35.32,24322.0,32.8156,32.8248,32.7229,32.7229,24322.0
2015-10-07 09:55:00,35.35,35.37,35.27,35.28,19891.0,32.7507,32.7692,32.6766,32.6859,19891.0
2015-10-07 10:00:00,35.33,35.39,35.33,35.35,41271.0,32.7322,32.7878,32.7322,32.7507,41271.0
2015-10-07 10:05:00,35.35,35.38,35.19,35.27,48762.0,32.7507,32.7785,32.6025,32.6766,48762.0
2015-10-07 10:10:00,35.29,35.5,35.29,35.5,19863.0,32.6951,32.8897,32.6951,32.8897,19863.0
2015-10-07 10:15:00,35.5,35.5,35.43,35.43,10562.0,32.8897,32.8897,32.8248,32.8248,10562.0
2015-10-07 10:20:00,35.43,35.44,35.4,35.41,9099.0,32.8248,32.8341,32.797,32.8063,9099.0
2015-10-07 10:25:00,35.41,35.47,35.4,35.45,9657.0,32.8063,32.8619,32.797,32.8434,9657.0
2015-10-07 10:30:00,35.45,35.45,35.41,35.43,13685.0,32.8434,32.8434,32.8063,32.8248,13685.0
2015-10-07 10:35:00,35.43,35.47,35.4,35.41,19978.0,32.8248,32.8619,32.797,32.8063,19978.0
2015-10-07 10:40:00,35.4,35.4,35.3,35.34,27742.0,32.797,32.797,32.7044,32.7414,27742.0
2015-10-07 10:45:00,35.35,35.45,35.34,35.34,67969.0,32.7507,32.8434,32.7414,32.7414,67969.0
2015-10-07 10:50:00,35.36,35.42,35.33,35.41,26192.0,32.76,32.8156,32.7322,32.8063,26192.0
2015-10-07 10:55:00,35.42,35.45,35.41,35.45,35543.0,32.8156,32.8434,32.8063,32.8434,35543.0
2015-10-07 11:00:00,35.44,35.44,35.36,35.37,19581.0,32.8341,32.8341,32.76,32.7692,19581.0
2015-10-07 11:05:00,35.37,35.38,35.32,35.38,87663.0,32.7692,32.7785,32.7229,32.7785,87663.0
2015-10-07 11:10:00,35.38,35.38,35.27,35.3,17712.0,32.7785,32.7785,32.6766,32.7044,17712.0
2015-10-07 11:15:00,35.29,35.36,35.29,35.36,10174.0,32.6951,32.76,32.6951,32.76,10174.0
2015-10-07 11:20:00,35.36,35.36,35.27,35.27,9535.0,32.76,32.76,32.6766,32.6766,9535.0
2015-10-07 11:25:00,35.26,35.26,35.21,35.23,9861.0,32.6673,32.6673,32.621,32.6395,9861.0
2015-10-07 11:30:00,35.23,35.33,35.21,35.33,9953.0,32.6395,32.7322,32.621,32.7322,9953.0
2015-10-07 11:35:00,35.33,35.39,35.31,35.37,12162.0,32.7322,32.7878,32.7137,32.7692,12162.0
2015-10-07 11:40:00,35.37,35.37,35.31,35.33,25026.0,32.7692,32.7692,32.7137,32.7322,25026.0
2015-10-07 11:45:00,35.33,35.41,35.31,35.39,24820.0,32.7322,32.8063,32.7137,32.7878,24820.0
2015-10-07 11:50:00,35.39,35.47,35.39,35.46,10269.0,32.7878,32.8619,32.7878,32.8526,10269.0
2015-10-07 11:55:00,35.47,35.57,35.47,35.55,20657.0,32.8619,32.9545,32.8619,32.936,20657.0
2015-10-07 12:00:00,35.54,35.55,35.46,35.48,19871.0,32.9267,32.936,32.8526,32.8712,19871.0
2015-10-07 12:05:00,35.49,35.56,35.49,35.5,13024.0,32.8804,32.9453,32.8804,32.8897,13024.0
2015-10-07 12:10:00,35.5,35.55,35.49,35.49,8481.0,32.8897,32.936,32.8804,32.8804,8481.0
2015-10-07 12:15:00,35.48,35.55,35.48,35.55,11543.0,32.8712,32.936,32.8712,32.936,11543.0
2015-10-07 12:20:00,35.55,35.55,35.5,35.5,12935.0,32.936,32.936,32.8897,32.8897,12935.0
2015-10-07 12:25:00,35.49,35.51,35.47,35.5,23528.0,32.8804,32.8989,32.8619,32.8897,23528.0
2015-10-07 12:30:00,35.5,35.56,35.5,35.54,16126.0,32.8897,32.9453,32.8897,32.9267,16126.0
2015-10-07 12:35:00,35.53,35.56,35.48,35.5,15634.0,32.9175,32.9453,32.8712,32.8897,15634.0
2015-10-07 12:40:00,35.48,35.6,35.48,35.6,21431.0,32.8712,32.9823,32.8712,32.9823,21431.0
2015-10-07 12:45:00,35.6,35.6,35.55,35.57,6632.0,32.9823,32.9823,32.936,32.9545,6632.0
2015-10-07 12:50:00,35.58,35.6,35.53,35.55,14697.0,32.9638,32.9823,32.9175,32.936,14697.0
2015-10-07 12:55:00,35.55,35.57,35.54,35.55,8614.0,32.936,32.9545,32.9267,32.936,8614.0
2015-10-07 13:00:00,35.55,35.58,35.51,35.54,13565.0,32.936,32.9638,32.8989,32.9267,13565.0
2015-10-07 13:05:00,35.54,35.59,35.54,35.58,9192.0,32.9267,32.9731,32.9267,32.9638,9192.0
2015-10-07 13:10:00,35.59,35.65,35.59,35.61,20834.0,32.9731,33.0287,32.9731,32.9916,20834.0
2015-10-07 13:15:00,35.62,35.62,35.57,35.58,8695.0,33.0009,33.0009,32.9545,32.9638,8695.0
2015-10-07 13:20:00,35.56,35.59,35.56,35.59,11413.0,32.9453,32.9731,32.9453,32.9731,11413.0
2015-10-07 13:25:00,35.58,35.59,35.55,35.57,13536.0,32.9638,32.9731,32.936,32.9545,13536.0
2015-10-07 13:30:00,35.58,35.65,35.58,35.64,16993.0,32.9638,33.0287,32.9638,33.0194,16993.0
2015-10-07 13:35:00,35.64,35.64,35.59,35.6,18972.0,33.0194,33.0194,32.9731,32.9823,18972.0
2015-10-07 13:40:00,35.59,35.65,35.59,35.65,19673.0,32.9731,33.0287,32.9731,33.0287,19673.0
2015-10-07 13:45:00,35.64,35.67,35.64,35.67,11416.0,33.0194,33.0472,33.0194,33.0472,11416.0
2015-10-07 13:50:00,35.66,35.66,35.61,35.63,17087.0,33.0379,33.0379,32.9916,33.0101,17087.0
2015-10-07 13:55:00,35.64,35.68,35.63,35.65,11700.0,33.0194,33.0564,33.0101,33.0287,11700.0
2015-10-07 14:00:00,35.65,35.76,35.64,35.74,17753.0,33.0287,33.1306,33.0194,33.112,17753.0
2015-10-07 14:05:00,35.74,35.78,35.74,35.74,21861.0,33.112,33.1491,33.112,33.112,21861.0
2015-10-07 14:10:00,35.73,35.73,35.66,35.66,13149.0,33.1028,33.1028,33.0379,33.0379,13149.0
2015-10-07 14:15:00,35.65,35.67,35.61,35.61,12514.0,33.0287,33.0472,32.9916,32.9916,12514.0
2015-10-07 14:20:00,35.61,35.62,35.57,35.59,9933.0,32.9916,33.0009,32.9545,32.9731,9933.0
2015-10-07 14:25:00,35.6,35.6,35.54,35.55,21238.0,32.9823,32.9823,32.9267,32.936,21238.0
2015-10-07 14:30:00,35.55,35.57,35.42,35.43,47098.0,32.936,32.9545,32.8156,32.8248,47098.0
2015-10-07 14:35:00,35.45,35.46,35.39,35.39,31580.0,32.8434,32.8526,32.7878,32.7878,31580.0
2015-10-07 14:40:00,35.39,35.46,35.39,35.4,22807.0,32.7878,32.8526,32.7878,32.797,22807.0
2015-10-07 14:45:00,35.4,35.41,35.34,35.36,29180.0,32.797,32.8063,32.7414,32.76,29180.0
2015-10-07 14:50:00,35.36,35.38,35.33,35.38,19292.0,32.76,32.7785,32.7322,32.7785,19292.0
2015-10-07 14:55:00,35.39,35.42,35.37,35.37,17124.0,32.7878,32.8156,32.7692,32.7692,17124.0
2015-10-07 15:00:00,35.38,35.42,35.37,35.39,19828.0,32.7785,32.8156,32.7692,32.7878,19828.0
2015-10-07 15:05:00,35.39,35.39,35.34,35.36,22933.0,32.7878,32.7878,32.7414,32.76,22933.0
2015-10-07 15:10:00,35.35,35.41,35.35,35.4,20719.0,32.7507,32.8063,32.7507,32.797,20719.0
2015-10-07 15:15:00,35.4,35.49,35.37,35.47,35994.0,32.797,32.8804,32.7692,32.8619,35994.0
2015-10-07 15:20:00,35.47,35.47,35.39,35.41,34830.0,32.8619,32.8619,32.7878,32.8063,34830.0
2015-10-07 15:25:00,35.41,35.42,35.35,35.39,24379.0,32.8063,32.8156,32.7507,32.7878,24379.0
2015-10-07 15:30:00,35.39,35.45,35.39,35.43,31819.0,32.7878,32.8434,32.7878,32.8248,31819.0
2015-10-07 15:35:00,35.43,35.49,35.42,35.48,29221.0,32.8248,32.8804,32.8156,32.8712,29221.0
2015-10-07 15:40:00,35.49,35.53,35.48,35.52,39966.0,32.8804,32.9175,32.8712,32.9082,39966.0
2015-10-07 15:45:00,35.52,35.55,35.48,35.51,80807.0,32.9082,32.936,32.8712,32.8989,80807.0
2015-10-07 15:50:00,35.51,35.55,35.5,35.55,67199.0,32.8989,32.936,32.8897,32.936,67199.0
2015-10-07 15:55:00,35.55,35.62,35.52,35.55,314236.0,32.936,33.0009,32.9082,32.936,314236.0
2015-10-08 09:30:00,35.39,35.52,35.38,35.52,4749.0,32.7878,32.9082,32.7785,32.9082,4749.0
2015-10-08 09:35:00,35.53,35.53,35.39,35.39,3750.0,32.9175,32.9175,32.7878,32.7878,3750.0
2015-10-08 09:40:00,35.41,35.51,35.41,35.51,12812.0,32.8063,32.8989,32.8063,32.8989,12812.0
2015-10-08 09:45:00,35.52,35.56,35.48,35.49,8053.0,32.9082,32.9453,32.8712,32.8804,8053.0
2015-10-08 09:50:00,35.51,35.52,35.43,35.49,9782.0,32.8989,32.9082,32.8248,32.8804,9782.0
2015-10-08 09:55:00,35.5,35.54,35.45,35.45,7900.0,32.8897,32.9267,32.8434,32.8434,7900.0
2015-10-08 10:00:00,35.45,35.51,35.45,35.49,6660.0,32.8434,32.8989,32.8434,32.8804,6660.0
2015-10-08 10:05:00,35.49,35.49,35.46,35.49,4815.0,32.8804,32.8804,32.8526,32.8804,4815.0
2015-10-08 10:10:00,35.47,35.47,35.42,35.43,12033.0,32.8619,32.8619,32.8156,32.8248,12033.0
2015-10-08 10:15:00,35.42,35.44,35.38,35.38,15580.0,32.8156,32.8341,32.7785,32.7785,15580.0
2015-10-08 10:20:00,35.37,35.4,35.34,35.39,10718.0,32.7692,32.797,32.7414,32.7878,10718.0
2015-10-08 10:25:00,35.39,35.47,35.39,35.42,9840.0,32.7878,32.8619,32.7878,32.8156,9840.0
2015-10-08 10:30:00,35.42,35.5,35.41,35.5,13399.0,32.8156,32.8897,32.8063,32.8897,13399.0
2015-10-08 10:35:00,35.5,35.54,35.48,35.54,25147.0,32.8897,32.9267,32.8712,32.9267,25147.0
2015-10-08 10:40:00,35.55,35.57,35.53,35.57,11823.0,32.936,32.9545,32.9175,32.9545,11823.0
2015-10-08 10:45:00,35.57,35.6,35.54,35.54,24206.0,32.9545,32.9823,32.9267,32.9267,24206.0
2015-10-08 10:50:00,35.54,35.55,35.51,35.53,7806.0,32.9267,32.936,32.8989,32.9175,7806.0
2015-10-08 10:55:00,35.54,35.55,35.51,35.55,6160.0,32.9267,32.936,32.8989,32.936,6160.0
2015-10-08 11:00:00,35.54,35.56,35.47,35.49,19848.0,32.9267,32.9453,32.8619,32.8804,19848.0
2015-10-08 11:05:00,35.5,35.5,35.47,35.48,14449.0,32.8897,32.8897,32.8619,32.8712,14449.0
2015-10-08 11:10:00,35.48,35.51,35.44,35.44,18138.0,32.8712,32.8989,32.8341,32.8341,18138.0
2015-10-08 11:15:00,35.43,35.51,35.41,35.51,22088.0,32.8248,32.8989,32.8063,32.8989,22088.0
2015-10-08 11:20:00,35.51,35.52,35.46,35.46,15310.0,32.8989,32.9082,32.8526,32.8526,15310.0
2015-10-08 11:25:00,35.46,35.52,35.46,35.49,13287.0,32.8526,32.9082,32.8526,32.8804,13287.0
2015-10-08 11:30:00,35.49,35.55,35.48,35.52,13955.0,32.8804,32.936,32.8712,32.9082,13955.0
2015-10-08 11:35:00,35.51,35.54,35.49,35.49,10340.0,32.8989,32.9267,32.8804,32.8804,10340.0
2015-10-08 11:40:00,35.5,35.54,35.5,35.54,11484.0,32.8897,32.9267,32.8897,32.9267,11484.0
2015-10-08 11:45:00,35.53,35.54,35.51,35.51,8267.0,32.9175,32.9267,32.8989,32.8989,8267.0
2015-10-08 11:50:00,35.51,35.55,35.5,35.5,21548.0,32.8989,32.936,32.8897,32.8897,21548.0
2015-10-08 11:55:00,35.5,35.54,35.49,35.53,43324.0,32.8897,32.9267,32.8804,32.9175,43324.0
2015-10-08 12:00:00,35.52,35.54,35.51,35.54,7753.0,32.9082,32.9267,32.8989,32.9267,7753.0
2015-10-08 12:05:00,35.55,35.55,35.51,35.52,14386.0,32.936,32.936,32.8989,32.9082,14386.0
2015-10-08 12:10:00,35.52,35.59,35.52,35.56,10631.0,32.9082,32.9731,32.9082,32.9453,10631.0
2015-10-08 12:15:00,35.56,35.63,35.56,35.61,8400.0,32.9453,33.0101,32.9453,32.9916,8400.0
2015-10-08 12:20:00,35.61,35.65,35.61,35.63,9749.0,32.9916,33.0287,32.9916,33.0101,9749.0
2015-10-08 12:25:00,35.62,35.63,35.59,35.61,9600.0,33.0009,33.0101,32.9731,32.9916,9600.0
2015-10-08 12:30:00,35.62,35.68,35.61,35.67,11661.0,33.0009,33.0564,32.9916,33.0472,11661.0
2015-10-08 12:35:00,35.68,35.7,35.67,35.69,7005.0,33.0564,33.075,33.0472,33.0657,7005.0
2015-10-08 12:40:00,35.69,35.73,35.68,35.68,10700.0,33.0657,33.1028,33.0564,33.0564,10700.0
2015-10-08 12:45:00,35.69,35.7,35.55,35.55,17820.0,33.0657,33.075,32.936,32.936,17820.0
2015-10-08 12:50:00,35.54,35.55,35.51,35.54,10728.0,32.9267,32.936,32.8989,32.9267,10728.0
2015-10-08 12:55:00,35.54,35.58,35.53,35.56,6006.0,32.9267,32.9638,32.9175,32.9453,6006.0
2015-10-08 13:00:00,35.56,35.6,35.54,35.54,7930.0,32.9453,32.9823,32.9267,32.9267,7930.0
2015-10-08 13:05:00,35.55,35.61,35.54,35.58,14891.0,32.936,32.9916,32.9267,32.9638,14891.0
2015-10-08 13:10:00,35.58,35.59,35.54,35.54,19241.0,32.9638,32.9731,32.9267,32.9267,19241.0
2015-10-08 13:15:00,35.53,35.56,35.51,35.55,12152.0,32.9175,32.9453,32.8989,32.936,12152.0
2015-10-08 13:20:00,35.56,35.6,35.55,35.59,10234.0,32.9453,32.9823,32.936,32.9731,10234.0
2015-10-08 13:25:00,35.59,35.59,35.55,35.57,21741.0,32.9731,32.9731,32.936,32.9545,21741.0
2015-10-08 13:30:00,35.56,35.62,35.56,35.62,10279.0,32.9453,33.0009,32.9453,33.0009,10279.0
2015-10-08 13:35:00,35.61,35.62,35.56,35.58,16206.0,32.9916,33.0009,32.9453,32.9638,16206.0
2015-10-08 13:40:00,35.58,35.59,35.54,35.54,16403.0,32.9638,32.9731,32.9267,32.9267,16403.0
2015-10-08 13:45:00,35.54,35.58,35.52,35.58,12233.0,32.9267,32.9638,32.9082,32.9638,12233.0
2015-10-08 13:50:00,35.58,35.58,35.55,35.55,9600.0,32.9638,32.9638,32.936,32.936,9600.0
2015-10-08 13:55:00,35.55,35.63,35.55,35.63,10553.0,32.936,33.0101,32.936,33.0101,10553.0
2015-10-08 14:00:00,35.63,35.76,35.63,35.68,48624.0,33.0101,33.1306,33.0101,33.0564,48624.0
2015-10-08 14:05:00,35.68,35.68,35.57,35.64,16357.0,33.0564,33.0564,32.9545,33.0194,16357.0
2015-10-08 14:10:00,35.65,35.72,35.63,35.69,29229.0,33.0287,33.0935,33.0101,33.0657,29229.0
2015-10-08 14:15:00,35.69,35.71,35.63,35.68,15362.0,33.0657,33.0842,33.0101,33.0564,15362.0
2015-10-08 14:20:00,35.69,35.74,35.66,35.73,17998.0,33.0657,33.112,33.0379,33.1028,17998.0
2015-10-08 14:25:00,35.72,35.75,35.64,35.71,17488.0,33.0935,33.1213,33.0194,33.0842,17488.0
2015-10-08 14:30:00,35.71,35.82,35.7,35.81,23012.0,33.0842,33.1862,33.075,33.1769,23012.0
2015-10-08 14:35:00,35.81,35.87,35.8,35.87,22640.0,33.1769,33.2325,33.1676,33.2325,22640.0
2015-10-08 14:40:00,35.86,35.9,35.83,35.83,13313.0,33.2232,33.2603,33.1954,33.1954,13313.0
2015-10-08 14:45:00,35.83,35.84,35.78,35.82,17062.0,33.1954,33.2047,33.1491,33.1862,17062.0
2015-10-08 14:50:00,35.81,35.82,35.75,35.76,13961.0,33.1769,33.1862,33.1213,33.1306,13961.0
2015-10-08 14:55:00,35.77,35.83,35.74,35.8,22601.0,33.1398,33.1954,33.112,33.1676,22601.0
2015-10-08 15:00:00,35.8,35.88,35.79,35.88,28961.0,33.1676,33.2417,33.1584,33.2417,28961.0
2015-10-08 15:05:00,35.88,35.93,35.87,35.91,20373.0,33.2417,33.2881,33.2325,33.2695,20373.0
2015-10-08 15:10:00,35.91,35.95,35.91,35.92,29824.0,33.2695,33.3066,33.2695,33.2788,29824.0
2015-10-08 15:15:00,35.93,35.98,35.93,35.98,30542.0,33.2881,33.3344,33.2881,33.3344,30542.0
2015-10-08 15:20:00,35.97,36.02,35.97,36.01,58497.0,33.3251,33.3714,33.3251,33.3622,58497.0
2015-10-08 15:25:00,36.01,36.03,35.96,36.0,32113.0,33.3622,33.3807,33.3159,33.3529,32113.0
2015-10-08 15:30:00,36.0,36.05,36.0,36.0,41064.0,33.3529,33.3992,33.3529,33.3529,41064.0
2015-10-08 15:35:00,35.99,36.04,35.96,35.96,42816.0,33.3437,33.39,33.3159,33.3159,42816.0
2015-10-08 15:40:00,35.97,36.0,35.95,35.99,23686.0,33.3251,33.3529,33.3066,33.3437,23686.0
2015-10-08 15:45:00,35.98,36.06,35.98,36.02,53073.0,33.3344,33.4085,33.3344,33.3714,53073.0
2015-10-08 15:50:00,36.02,36.05,36.0,36.05,53195.0,33.3714,33.3992,33.3529,33.3992,53195.0
2015-10-08 15:55:00,36.05,36.07,36.0,36.02,258116.0,33.3992,33.4178,33.3529,33.3714,258116.0
2015-10-09 09:30:00,35.94,36.05,35.88,36.05,19614.0,33.2973,33.3992,33.2417,33.3992,19614.0
2015-10-09 09:35:00,36.05,36.1,36.0,36.1,6797.0,33.3992,33.4456,33.3529,33.4456,6797.0
2015-10-09 09:40:00,36.11,36.13,36.01,36.06,20930.0,33.4548,33.4734,33.3622,33.4085,20930.0
2015-10-09 09:45:00,36.08,36.17,36.06,36.16,13195.0,33.427,33.5104,33.4085,33.5012,13195.0
2015-10-09 09:50:00,36.15,36.2,36.12,36.16,12521.0,33.4919,33.5382,33.4641,33.5012,12521.0
2015-10-09 09:55:00,36.14,36.17,36.06,36.17,14710.0,33.4826,33.5104,33.4085,33.5104,14710.0
2015-10-09 10:00:00,36.18,36.19,36.01,36.03,22343.0,33.5197,33.5289,33.3622,33.3807,22343.0
2015-10-09 10:05:00,36.04,36.04,35.93,35.95,9420.0,33.39,33.39,33.2881,33.3066,9420.0
2015-10-09 10:10:00,35.94,35.96,35.9,35.96,11424.0,33.2973,33.3159,33.2603,33.3159,11424.0
2015-10-09 10:15:00,35.96,36.02,35.93,36.02,11892.0,33.3159,33.3714,33.2881,33.3714,11892.0
2015-10-09 10:20:00,36.02,36.06,36.02,36.02,7802.0,33.3714,33.4085,33.3714,33.3714,7802.0
2015-10-09 10:25:00,36.01,36.03,35.98,36.02,7844.0,33.3622,33.3807,33.3344,33.3714,7844.0
2015-10-09 10:30:00,36.02,36.05,36.01,36.03,11163.0,33.3714,33.3992,33.3622,33.3807,11163.0
2015-10-09 10:35:00,36.04,36.07,36.02,36.04,7851.0,33.39,33.4178,33.3714,33.39,7851.0
2015-10-09 10:40:00,36.05,36.09,36.05,36.08,8948.0,33.3992,33.4363,33.3992,33.427,8948.0
2015-10-09 10:45:00,36.09,36.16,36.06,36.06,12216.0,33.4363,33.5012,33.4085,33.4085,12216.0
2015-10-09 10:50:00,36.05,36.05,36.01,36.03,8492.0,33.3992,33.3992,33.3622,33.3807,8492.0
2015-10-09 10:55:00,36.03,36.16,36.03,36.16,32891.0,33.3807,33.5012,33.3807,33.5012,32891.0
2015-10-09 11:00:00,36.15,36.17,36.1,36.11,9898.0,33.4919,33.5104,33.4456,33.4548,9898.0
2015-10-09 11:05:00,36.1,36.11,36.07,36.09,23195.0,33.4456,33.4548,33.4178,33.4363,23195.0
2015-10-09 11:10:00,36.1,36.12,36.05,36.11,6788.0,33.4456,33.4641,33.3992,33.4548,6788.0
2015-10-09 11:15:00,36.1,36.15,36.1,36.14,7281.0,33.4456,33.4919,33.4456,33.4826,7281.0
2015-10-09 11:20:00,36.15,36.16,36.12,36.12,6833.0,33.4919,33.5012,33.4641,33.4641,6833.0
2015-10-09 11:25:00,36.12,36.13,36.11,36.12,7648.0,33.4641,33.4734,33.4548,33.4641,7648.0
2015-10-09 11:30:00,36.11,36.15,36.08,36.08,11328.0,33.4548,33.4919,33.427,33.427,11328.0
2015-10-09 11:35:00,36.09,36.13,36.05,36.12,25064.0,33.4363,33.4734,33.3992,33.4641,25064.0
2015-10-09 11:40:00,36.11,36.11,36.04,36.05,7767.0,33.4548,33.4548,33.39,33.3992,7767.0
2015-10-09 11:45:00,36.05,36.12,36.05,36.08,13429.0,33.3992,33.4641,33.3992,33.427,13429.0
2015-10-09 11:50:00,36.07,36.12,36.06,36.09,9595.0,33.4178,33.4641,33.4085,33.4363,9595.0
2015-10-09 11:55:00,36.08,36.14,36.08,36.14,50885.0,33.427,33.4826,33.427,33.4826,50885.0
2015-10-09 12:00:00,36.14,36.22,36.14,36.2,16712.0,33.4826,33.5567,33.4826,33.5382,16712.0
2015-10-09 12:05:00,36.2,36.2,36.16,36.17,8399.0,33.5382,33.5382,33.5012,33.5104,8399.0
2015-10-09 12:10:00,36.17,36.19,36.16,36.16,8774.0,33.5104,33.5289,33.5012,33.5012,8774.0
2015-10-09 12:15:00,36.16,36.18,36.1,36.12,29184.0,33.5012,33.5197,33.4456,33.4641,29184.0
2015-10-09 12:20:00,36.13,36.15,36.12,36.13,9999.0,33.4734,33.4919,33.4641,33.4734,9999.0
2015-10-09 12:25:00,36.13,36.15,36.13,36.15,7210.0,33.4734,33.4919,33.4734,33.4919,7210.0
2015-10-09 12:30:00,36.16,36.16,36.11,36.16,35398.0,33.5012,33.5012,33.4548,33.5012,35398.0
2015-10-09 12:35:00,36.16,36.19,36.15,36.16,8281.0,33.5012,33.5289,33.4919,33.5012,8281.0
2015-10-09 12:40:00,36.17,36.17,36.13,36.14,8726.0,33.5104,33.5104,33.4734,33.4826,8726.0
2015-10-09 12:45:00,36.15,36.16,36.13,36.16,21273.0,33.4919,33.5012,33.4734,33.5012,21273.0
2015-10-09 12:50:00,36.17,36.17,36.15,36.17,7443.0,33.5104,33.5104,33.4919,33.5104,7443.0
2015-10-09 12:55:00,36.16,36.19,36.15,36.15,15801.0,33.5012,33.5289,33.4919,33.4919,15801.0
2015-10-09 13:00:00,36.14,36.18,36.14,36.16,8741.0,33.4826,33.5197,33.4826,33.5012,8741.0
2015-10-09 13:05:00,36.15,36.15,36.12,36.13,12979.0,33.4919,33.4919,33.4641,33.4734,12979.0
2015-10-09 13:10:00,36.12,36.12,36.05,36.07,16403.0,33.4641,33.4641,33.3992,33.4178,16403.0
2015-10-09 13:15:00,36.08,36.16,36.07,36.14,36532.0,33.427,33.5012,33.4178,33.4826,36532.0
2015-10-09 13:20:00,36.14,36.18,36.14,36.17,6221.0,33.4826,33.5197,33.4826,33.5104,6221.0
2015-10-09 13:25:00,36.17,36.18,36.14,36.15,18154.0,33.5104,33.5197,33.4826,33.4919,18154.0
2015-10-09 13:30:00,36.15,36.16,36.13,36.15,17379.0,33.4919,33.5012,33.4734,33.4919,17379.0
2015-10-09 13:35:00,36.16,36.16,36.13,36.14,31612.0,33.5012,33.5012,33.4734,33.4826,31612.0
2015-10-09 13:40:00,36.14,36.17,36.14,36.15,22516.0,33.4826,33.5104,33.4826,33.4919,22516.0
2015-10-09 13:45:00,36.15,36.18,36.15,36.16,14968.0,33.4919,33.5197,33.4919,33.5012,14968.0
2015-10-09 13:50:00,36.16,36.17,36.14,36.17,16701.0,33.5012,33.5104,33.4826,33.5104,16701.0
2015-10-09 13:55:00,36.16,36.17,36.14,36.16,22032.0,33.5012,33.5104,33.4826,33.5012,22032.0
2015-10-09 14:00:00,36.16,36.16,36.14,36.16,23141.0,33.5012,33.5012,33.4826,33.5012,23141.0
2015-10-09 14:05:00,36.15,36.18,36.15,36.15,34177.0,33.4919,33.5197,33.4919,33.4919,34177.0
2015-10-09 14:10:00,36.16,36.16,36.15,36.16,19950.0,33.5012,33.5012,33.4919,33.5012,19950.0
2015-10-09 14:15:00,36.16,36.16,36.07,36.08,34280.0,33.5012,33.5012,33.4178,33.427,34280.0
2015-10-09 14:20:00,36.08,36.13,36.08,36.13,24655.0,33.427,33.4734,33.427,33.4734,24655.0
2015-10-09 14:25:00,36.13,36.13,36.1,36.12,8425.0,33.4734,33.4734,33.4456,33.4641,8425.0
2015-10-09 14:30:00,36.12,36.12,36.08,36.1,13679.0,33.4641,33.4641,33.427,33.4456,13679.0
2015-10-09 14:35:00,36.1,36.13,36.09,36.12,6291.0,33.4456,33.4734,33.4363,33.4641,6291.0
2015-10-09 14:40:00,36.12,36.15,36.11,36.13,10583.0,33.4641,33.4919,33.4548,33.4734,10583.0
2015-10-09 14:45:00,36.13,36.18,36.12,36.18,17777.0,33.4734,33.5197,33.4641,33.5197,17777.0
2015-10-09 14:50:00,36.19,36.21,36.17,36.21,46637.0,33.5289,33.5475,33.5104,33.5475,46637.0
2015-10-09 14:55:00,36.21,36.22,36.2,36.22,5300.0,33.5475,33.5567,33.5382,33.5567,5300.0
2015-10-09 15:00:00,36.22,36.22,36.19,36.2,33700.0,33.5567,33.5567,33.5289,33.5382,33700.0
2015-10-09 15:05:00,36.21,36.27,36.21,36.27,16902.0,33.5475,33.6031,33.5475,33.6031,16902.0
2015-10-09 15:10:00,36.26,36.27,36.22,36.24,27484.0,33.5938,33.6031,33.5567,33.5753,27484.0
2015-10-09 15:15:00,36.24,36.28,36.23,36.26,37958.0,33.5753,33.6123,33.566,33.5938,37958.0
2015-10-09 15:20:00,36.27,36.31,36.26,36.3,40922.0,33.6031,33.6401,33.5938,33.6309,40922.0
2015-10-09 15:25:00,36.29,36.31,36.25,36.29,44497.0,33.6216,33.6401,33.5845,33.6216,44497.0
2015-10-09 15:30:00,36.29,36.3,36.25,36.27,30051.0,33.6216,33.6309,33.5845,33.6031,30051.0
2015-10-09 15:35:00,36.27,36.29,36.16,36.16,103702.0,33.6031,33.6216,33.5012,33.5012,103702.0
2015-10-09 15:40:00,36.17,36.21,36.17,36.2,73027.0,33.5104,33.5475,33.5104,33.5382,73027.0
2015-10-09 15:45:00,36.21,36.25,36.2,36.23,87504.0,33.5475,33.5845,33.5382,33.566,87504.0
2015-10-09 15:50:00,36.23,36.28,36.23,36.28,124809.0,33.566,33.6123,33.566,33.6123,124809.0
2015-10-09 15:55:00,36.28,36.34,36.2,36.24,378333.0,33.6123,33.6679,33.5382,33.5753,378333.0
2015-10-12 09:30:00,36.08,36.18,36.0,36.03,30819.0,33.427,33.5197,33.3529,33.3807,30819.0
2015-10-12 09:35:00,36.02,36.03,35.86,36.02,29199.0,33.3714,33.3807,33.2232,33.3714,29199.0
2015-10-12 09:40:00,36.03,36.11,36.03,36.11,10458.0,33.3807,33.4548,33.3807,33.4548,10458.0
2015-10-12 09:45:00,36.11,36.13,35.98,36.0,14414.0,33.4548,33.4734,33.3344,33.3529,14414.0
2015-10-12 09:50:00,35.98,36.02,35.87,35.87,9050.0,33.3344,33.3714,33.2325,33.2325,9050.0
2015-10-12 09:55:00,35.87,35.94,35.86,35.93,6681.0,33.2325,33.2973,33.2232,33.2881,6681.0
2015-10-12 10:00:00,35.9,35.95,35.89,35.95,6564.0,33.2603,33.3066,33.251,33.3066,6564.0
2015-10-12 10:05:00,35.95,36.01,35.95,36.0,8370.0,33.3066,33.3622,33.3066,33.3529,8370.0
2015-10-12 10:10:00,36.0,36.08,35.99,36.04,9125.0,33.3529,33.427,33.3437,33.39,9125.0
2015-10-12 10:15:00,36.03,36.04,35.95,35.95,9524.0,33.3807,33.39,33.3066,33.3066,9524.0
2015-10-12 10:20:00,35.95,35.96,35.9,35.93,10142.0,33.3066,33.3159,33.2603,33.2881,10142.0
2015-10-12 10:25:00,35.92,35.96,35.9,35.96,4900.0,33.2788,33.3159,33.2603,33.3159,4900.0
2015-10-12 10:30:00,35.96,35.98,35.94,35.97,8000.0,33.3159,33.3344,33.2973,33.3251,8000.0
2015-10-12 10:35:00,35.97,36.02,35.97,36.02,18509.0,33.3251,33.3714,33.3251,33.3714,18509.0
2015-10-12 10:40:00,36.03,36.07,36.02,36.07,15581.0,33.3807,33.4178,33.3714,33.4178,15581.0
2015-10-12 10:45:00,36.08,36.08,36.02,36.05,10080.0,33.427,33.427,33.3714,33.3992,10080.0
2015-10-12 10:50:00,36.06,36.1,36.01,36.01,8559.0,33.4085,33.4456,33.3622,33.3622,8559.0
2015-10-12 10:55:00,36.02,36.04,36.0,36.01,11000.0,33.3714,33.39,33.3529,33.3622,11000.0
2015-10-12 11:00:00,36.01,36.09,36.0,36.08,13147.0,33.3622,33.4363,33.3529,33.427,13147.0
2015-10-12 11:05:00,36.08,36.14,36.07,36.12,9950.0,33.427,33.4826,33.4178,33.4641,9950.0
2015-10-12 11:10:00,36.11,36.12,36.06,36.06,8881.0,33.4548,33.4641,33.4085,33.4085,8881.0
2015-10-12 11:15:00,36.07,36.07,36.0,36.01,10741.0,33.4178,33.4178,33.3529,33.3622,10741.0
2015-10-12 11:20:00,36.02,36.05,36.01,36.02,10472.0,33.3714,33.3992,33.3622,33.3714,10472.0
2015-10-12 11:25:00,36.02,36.08,36.02,36.08,7993.0,33.3714,33.427,33.3714,33.427,7993.0
2015-10-12 11:30:00,36.08,36.1,36.04,36.06,5159.0,33.427,33.4456,33.39,33.4085,5159.0
2015-10-12 11:35:00,36.06,36.1,36.04,36.07,22893.0,33.4085,33.4456,33.39,33.4178,22893.0
2015-10-12 11:40:00,36.07,36.09,36.02,36.06,26248.0,33.4178,33.4363,33.3714,33.4085,26248.0
2015-10-12 11:45:00,36.07,36.07,36.04,36.07,9701.0,33.4178,33.4178,33.39,33.4178,9701.0
2015-10-12 11:50:00,36.07,36.07,36.05,36.05,5238.0,33.4178,33.4178,33.3992,33.3992,5238.0
2015-10-12 11:55:00,36.05,36.05,36.02,36.02,18234.0,33.3992,33.3992,33.3714,33.3714,18234.0
2015-10-12 12:00:00,36.02,36.05,36.01,36.05,16892.0,33.3714,33.3992,33.3622,33.3992,16892.0
2015-10-12 12:05:00,36.04,36.08,36.04,36.06,17285.0,33.39,33.427,33.39,33.4085,17285.0
2015-10-12 12:10:00,36.07,36.07,36.04,36.06,5300.0,33.4178,33.4178,33.39,33.4085,5300.0
2015-10-12 12:15:00,36.06,36.07,36.04,36.05,7174.0,33.4085,33.4178,33.39,33.3992,7174.0
2015-10-12 12:20:00,36.05,36.05,36.01,36.03,19986.0,33.3992,33.3992,33.3622,33.3807,19986.0
2015-10-12 12:25:00,36.03,36.05,36.02,36.04,11316.0,33.3807,33.3992,33.3714,33.39,11316.0
2015-10-12 12:30:00,36.04,36.05,36.0,36.01,7805.0,33.39,33.3992,33.3529,33.3622,7805.0
2015-10-12 12:35:00,36.01,36.01,35.98,35.98,8100.0,33.3622,33.3622,33.3344,33.3344,8100.0
2015-10-12 12:40:00,35.98,35.98,35.96,35.97,14628.0,33.3344,33.3344,33.3159,33.3251,14628.0
2015-10-12 12:45:00,35.98,36.02,35.98,36.0,10618.0,33.3344,33.3714,33.3344,33.3529,10618.0
2015-10-12 12:50:00,36.01,36.04,36.01,36.01,14507.0,33.3622,33.39,33.3622,33.3622,14507.0
2015-10-12 12:55:00,36.02,36.03,36.01,36.02,2800.0,33.3714,33.3807,33.3622,33.3714,2800.0
2015-10-12 13:00:00,36.02,36.02,35.99,36.01,6750.0,33.3714,33.3714,33.3437,33.3622,6750.0
2015-10-12 13:05:00,36.0,36.01,35.97,35.97,27975.0,33.3529,33.3622,33.3251,33.3251,27975.0
2015-10-12 13:10:00,35.97,36.02,35.97,36.02,15643.0,33.3251,33.3714,33.3251,33.3714,15643.0
2015-10-12 13:15:00,36.02,36.02,35.99,36.02,4924.0,33.3714,33.3714,33.3437,33.3714,4924.0
2015-10-12 13:20:00,36.01,36.03,36.01,36.02,8436.0,33.3622,33.3807,33.3622,33.3714,8436.0
2015-10-12 13:25:00,36.01,36.02,36.0,36.0,5646.0,33.3622,33.3714,33.3529,33.3529,5646.0
2015-10-12 13:30:00,35.99,36.03,35.99,36.01,28564.0,33.3437,33.3807,33.3437,33.3622,28564.0
2015-10-12 13:35:00,36.01,36.03,36.01,36.01,7688.0,33.3622,33.3807,33.3622,33.3622,7688.0
2015-10-12 13:40:00,36.02,36.03,36.0,36.02,9591.0,33.3714,33.3807,33.3529,33.3714,9591.0
2015-10-12 13:45:00,36.01,36.03,35.98,36.0,15366.0,33.3622,33.3807,33.3344,33.3529,15366.0
2015-10-12 13:50:00,36.0,36.0,35.94,35.96,11334.0,33.3529,33.3529,33.2973,33.3159,11334.0
2015-10-12 13:55:00,35.97,35.98,35.94,35.96,7142.0,33.3251,33.3344,33.2973,33.3159,7142.0
2015-10-12 14:00:00,35.96,35.97,35.95,35.96,12746.0,33.3159,33.3251,33.3066,33.3159,12746.0
2015-10-12 14:05:00,35.97,36.01,35.96,36.0,8608.0,33.3251,33.3622,33.3159,33.3529,8608.0
2015-10-12 14:10:00,36.0,36.01,35.99,36.0,6935.0,33.3529,33.3622,33.3437,33.3529,6935.0
2015-10-12 14:15:00,35.99,36.0,35.97,35.99,7200.0,33.3437,33.3529,33.3251,33.3437,7200.0
2015-10-12 14:20:00,35.98,35.98,35.95,35.96,5300.0,33.3344,33.3344,33.3066,33.3159,5300.0
2015-10-12 14:25:00,35.95,35.95,35.93,35.93,7366.0,33.3066,33.3066,33.2881,33.2881,7366.0
2015-10-12 14:30:00,35.93,35.95,35.92,35.95,8292.0,33.2881,33.3066,33.2788,33.3066,8292.0
2015-10-12 14:35:00,35.94,35.95,35.92,35.94,11958.0,33.2973,33.3066,33.2788,33.2973,11958.0
2015-10-12 14:40:00,35.94,35.94,35.9,35.91,5848.0,33.2973,33.2973,33.2603,33.2695,5848.0
2015-10-12 14:45:00,35.9,35.93,35.9,35.93,8550.0,33.2603,33.2881,33.2603,33.2881,8550.0
2015-10-12 14:50:00,35.93,35.94,35.93,35.93,4927.0,33.2881,33.2973,33.2881,33.2881,4927.0
2015-10-12 14:55:00,35.93,35.95,35.91,35.93,25292.0,33.2881,33.3066,33.2695,33.2881,25292.0
2015-10-12 15:00:00,35.93,35.94,35.92,35.93,15230.0,33.2881,33.2973,33.2788,33.2881,15230.0
2015-10-12 15:05:00,35.93,35.96,35.92,35.96,10790.0,33.2881,33.3159,33.2788,33.3159,10790.0
2015-10-12 15:10:00,35.96,35.99,35.95,35.98,15986.0,33.3159,33.3437,33.3066,33.3344,15986.0
2015-10-12 15:15:00,35.99,36.0,35.97,35.98,14616.0,33.3437,33.3529,33.3251,33.3344,14616.0
2015-10-12 15:20:00,35.99,35.99,35.97,35.97,9305.0,33.3437,33.3437,33.3251,33.3251,9305.0
2015-10-12 15:25:00,35.97,35.98,35.94,35.98,16756.0,33.3251,33.3344,33.2973,33.3344,16756.0
2015-10-12 15:30:00,35.98,35.99,35.96,35.99,14377.0,33.3344,33.3437,33.3159,33.3437,14377.0
2015-10-12 15:35:00,35.99,36.01,35.98,36.0,18371.0,33.3437,33.3622,33.3344,33.3529,18371.0
2015-10-12 15:40:00,36.01,36.01,35.99,36.01,17780.0,33.3622,33.3622,33.3437,33.3622,17780.0
2015-10-12 15:45:00,36.01,36.03,35.98,36.0,36767.0,33.3622,33.3807,33.3344,33.3529,36767.0
2015-10-12 15:50:00,36.0,36.02,35.98,35.99,29174.0,33.3529,33.3714,33.3344,33.3437,29174.0
2015-10-12 15:55:00,35.99,36.0,35.97,35.99,68674.0,33.3437,33.3529,33.3251,33.3437,68674.0
2015-10-13 09:30:00,35.76,35.84,35.57,35.76,28155.0,33.1306,33.2047,32.9545,33.1306,28155.0
2015-10-13 09:35:00,35.76,35.8,35.72,35.79,14296.0,33.1306,33.1676,33.0935,33.1584,14296.0
2015-10-13 09:40:00,35.81,35.9,35.78,35.85,11069.0,33.1769,33.2603,33.1491,33.2139,11069.0
2015-10-13 09:45:00,35.86,35.86,35.83,35.83,13300.0,33.2232,33.2232,33.1954,33.1954,13300.0
2015-10-13 09:50:00,35.82,35.94,35.82,35.93,12260.0,33.1862,33.2973,33.1862,33.2881,12260.0
2015-10-13 09:55:00,35.93,35.93,35.88,35.91,7984.0,33.2881,33.2881,33.2417,33.2695,7984.0
2015-10-13 10:00:00,35.91,35.99,35.9,35.99,14747.0,33.2695,33.3437,33.2603,33.3437,14747.0
2015-10-13 10:05:00,36.0,36.01,35.94,36.01,8900.0,33.3529,33.3622,33.2973,33.3622,8900.0
2015-10-13 10:10:00,36.01,36.04,35.96,35.96,7000.0,33.3622,33.39,33.3159,33.3159,7000.0
2015-10-13 10:15:00,35.95,36.02,35.91,36.0,13061.0,33.3066,33.3714,33.2695,33.3529,13061.0
2015-10-13 10:20:00,36.02,36.02,35.99,36.01,10800.0,33.3714,33.3714,33.3437,33.3622,10800.0
2015-10-13 10:25:00,36.01,36.07,36.0,36.06,4782.0,33.3622,33.4178,33.3529,33.4085,4782.0
2015-10-13 10:30:00,36.06,36.08,36.02,36.02,8332.0,33.4085,33.427,33.3714,33.3714,8332.0
2015-10-13 10:35:00,36.02,36.04,36.02,36.04,6774.0,33.3714,33.39,33.3714,33.39,6774.0
2015-10-13 10:40:00,36.04,36.04,36.01,36.03,6742.0,33.39,33.39,33.3622,33.3807,6742.0
2015-10-13 10:45:00,36.04,36.05,36.03,36.03,9742.0,33.39,33.3992,33.3807,33.3807,9742.0
2015-10-13 10:50:00,36.03,36.07,36.03,36.07,11584.0,33.3807,33.4178,33.3807,33.4178,11584.0
2015-10-13 10:55:00,36.07,36.15,36.07,36.09,13629.0,33.4178,33.4919,33.4178,33.4363,13629.0
2015-10-13 11:00:00,36.09,36.1,36.06,36.1,11085.0,33.4363,33.4456,33.4085,33.4456,11085.0
2015-10-13 11:05:00,36.1,36.19,36.1,36.16,33706.0,33.4456,33.5289,33.4456,33.5012,33706.0
2015-10-13 11:10:00,36.16,36.21,36.15,36.18,13770.0,33.5012,33.5475,33.4919,33.5197,13770.0
2015-10-13 11:15:00,36.18,36.23,36.18,36.2,22868.0,33.5197,33.566,33.5197,33.5382,22868.0
2015-10-13 11:20:00,36.21,36.24,36.19,36.19,10700.0,33.5475,33.5753,33.5289,33.5289,10700.0
2015-10-13 11:25:00,36.19,36.21,36.16,36.18,17104.0,33.5289,33.5475,33.5012,33.5197,17104.0
2015-10-13 11:30:00,36.17,36.2,36.16,36.18,8919.0,33.5104,33.5382,33.5012,33.5197,8919.0
2015-10-13 11:35:00,36.16,36.17,36.12,36.15,13630.0,33.5012,33.5104,33.4641,33.4919,13630.0
2015-10-13 11:40:00,36.15,36.16,36.1,36.11,19344.0,33.4919,33.5012,33.4456,33.4548,19344.0
2015-10-13 11:45:00,36.12,36.16,36.12,36.14,31307.0,33.4641,33.5012,33.4641,33.4826,31307.0
2015-10-13 11:50:00,36.14,36.14,36.09,36.09,37344.0,33.4826,33.4826,33.4363,33.4363,37344.0
2015-10-13 11:55:00,36.09,36.09,36.05,36.05,28323.0,33.4363,33.4363,33.3992,33.3992,28323.0
2015-10-13 12:00:00,36.05,36.07,36.04,36.05,38904.0,33.3992,33.4178,33.39,33.3992,38904.0
2015-10-13 12:05:00,36.05,36.05,35.99,35.99,41977.0,33.3992,33.3992,33.3437,33.3437,41977.0
2015-10-13 12:10:00,35.99,36.03,35.96,36.0,40872.0,33.3437,33.3807,33.3159,33.3529,40872.0
2015-10-13 12:15:00,36.0,36.05,36.0,36.02,12960.0,33.3529,33.3992,33.3529,33.3714,12960.0
2015-10-13 12:20:00,36.02,36.03,35.99,36.02,39803.0,33.3714,33.3807,33.3437,33.3714,39803.0
2015-10-13 12:25:00,36.01,36.02,36.0,36.0,16758.0,33.3622,33.3714,33.3529,33.3529,16758.0
2015-10-13 12:30:00,36.0,36.01,35.99,36.01,27800.0,33.3529,33.3622,33.3437,33.3622,27800.0
2015-10-13 12:35:00,36.01,36.01,35.98,36.0,30101.0,33.3622,33.3622,33.3344,33.3529,30101.0
2015-10-13 12:40:00,36.0,36.04,35.99,36.0,35134.0,33.3529,33.39,33.3437,33.3529,35134.0
2015-10-13 12:45:00,36.0,36.0,35.97,35.98,18383.0,33.3529,33.3529,33.3251,33.3344,18383.0
2015-10-13 12:50:00,35.98,35.98,35.89,35.9,47214.0,33.3344,33.3344,33.251,33.2603,47214.0
2015-10-13 12:55:00,35.89,35.89,35.83,35.84,9068.0,33.251,33.251,33.1954,33.2047,9068.0
2015-10-13 13:00:00,35.83,35.83,35.79,35.8,39202.0,33.1954,33.1954,33.1584,33.1676,39202.0
2015-10-13 13:05:00,35.8,35.8,35.76,35.79,16076.0,33.1676,33.1676,33.1306,33.1584,16076.0
2015-10-13 13:10:00,35.79,35.88,35.79,35.86,9263.0,33.1584,33.2417,33.1584,33.2232,9263.0
2015-10-13 13:15:00,35.87,35.89,35.85,35.87,10439.0,33.2325,33.251,33.2139,33.2325,10439.0
2015-10-13 13:20:00,35.87,35.87,35.8,35.8,20471.0,33.2325,33.2325,33.1676,33.1676,20471.0
2015-10-13 13:25:00,35.8,35.86,35.78,35.86,15530.0,33.1676,33.2232,33.1491,33.2232,15530.0
2015-10-13 13:30:00,35.85,35.85,35.8,35.8,10088.0,33.2139,33.2139,33.1676,33.1676,10088.0
2015-10-13 13:35:00,35.81,35.82,35.75,35.79,14185.0,33.1769,33.1862,33.1213,33.1584,14185.0
2015-10-13 13:40:00,35.79,35.79,35.75,35.75,3853.0,33.1584,33.1584,33.1213,33.1213,3853.0
2015-10-13 13:45:00,35.75,35.83,35.73,35.8,36901.0,33.1213,33.1954,33.1028,33.1676,36901.0
2015-10-13 13:50:00,35.81,35.85,35.8,35.85,23539.0,33.1769,33.2139,33.1676,33.2139,23539.0
2015-10-13 13:55:00,35.85,35.87,35.81,35.84,29741.0,33.2139,33.2325,33.1769,33.2047,29741.0
2015-10-13 14:00:00,35.85,35.85,35.8,35.82,22271.0,33.2139,33.2139,33.1676,33.1862,22271.0
2015-10-13 14:05:00,35.82,35.87,35.81,35.85,11204.0,33.1862,33.2325,33.1769,33.2139,11204.0
2015-10-13 14:10:00,35.85,35.89,35.85,35.88,19462.0,33.2139,33.251,33.2139,33.2417,19462.0
2015-10-13 14:15:00,35.89,35.89,35.87,35.88,7250.0,33.251,33.251,33.2325,33.2417,7250.0
2015-10-13 14:20:00,35.87,35.89,35.81,35.81,31299.0,33.2325,33.251,33.1769,33.1769,31299.0
2015-10-13 14:25:00,35.81,35.83,35.8,35.82,8448.0,33.1769,33.1954,33.1676,33.1862,8448.0
2015-10-13 14:30:00,35.82,35.82,35.75,35.79,26595.0,33.1862,33.1862,33.1213,33.1584,26595.0
2015-10-13 14:35:00,35.79,35.83,35.79,35.81,5900.0,33.1584,33.1954,33.1584,33.1769,5900.0
2015-10-13 14:40:00,35.82,35.83,35.79,35.82,17872.0,33.1862,33.1954,33.1584,33.1862,17872.0
2015-10-13 14:45:00,35.83,35.86,35.83,35.85,9602.0,33.1954,33.2232,33.1954,33.2139,9602.0
2015-10-13 14:50:00,35.84,35.85,35.81,35.84,16880.0,33.2047,33.2139,33.1769,33.2047,16880.0
2015-10-13 14:55:00,35.85,35.89,35.85,35.89,4657.0,33.2139,33.251,33.2139,33.251,4657.0
2015-10-13 15:00:00,35.89,35.89,35.82,35.82,34539.0,33.251,33.251,33.1862,33.1862,34539.0
2015-10-13 15:05:00,35.82,35.82,35.78,35.82,9701.0,33.1862,33.1862,33.1491,33.1862,9701.0
2015-10-13 15:10:00,35.82,35.83,35.75,35.77,22769.0,33.1862,33.1954,33.1213,33.1398,22769.0
2015-10-13 15:15:00,35.76,35.76,35.67,35.67,27323.0,33.1306,33.1306,33.0472,33.0472,27323.0
2015-10-13 15:20:00,35.68,35.71,35.66,35.7,16100.0,33.0564,33.0842,33.0379,33.075,16100.0
2015-10-13 15:25:00,35.7,35.73,35.65,35.72,27153.0,33.075,33.1028,33.0287,33.0935,27153.0
2015-10-13 15:30:00,35.73,35.74,35.67,35.67,18760.0,33.1028,33.112,33.0472,33.0472,18760.0
2015-10-13 15:35:00,35.68,35.68,35.61,35.62,38075.0,33.0564,33.0564,32.9916,33.0009,38075.0
2015-10-13 15:40:00,35.62,35.63,35.57,35.58,31584.0,33.0009,33.0101,32.9545,32.9638,31584.0
2015-10-13 15:45:00,35.57,35.58,35.53,35.56,93236.0,32.9545,32.9638,32.9175,32.9453,93236.0
2015-10-13 15:50:00,35.57,35.6,35.54,35.56,65910.0,32.9545,32.9823,32.9267,32.9453,65910.0
2015-10-13 15:55:00,35.56,35.64,35.55,35.63,165651.0,32.9453,33.0194,32.936,33.0101,165651.0
2015-10-14 09:30:00,35.64,35.71,35.49,35.7,42639.0,33.0194,33.0842,32.8804,33.075,42639.0
2015-10-14 09:35:00,35.7,35.77,35.62,35.67,26375.0,33.075,33.1398,33.0009,33.0472,26375.0
2015-10-14 09:40:00,35.68,35.76,35.68,35.75,18616.0,33.0564,33.1306,33.0564,33.1213,18616.0
2015-10-14 09:45:00,35.75,35.76,35.69,35.72,12770.0,33.1213,33.1306,33.0657,33.0935,12770.0
2015-10-14 09:50:00,35.71,35.74,35.67,35.71,11042.0,33.0842,33.112,33.0472,33.0842,11042.0
2015-10-14 09:55:00,35.71,35.74,35.69,35.71,9381.0,33.0842,33.112,33.0657,33.0842,9381.0
2015-10-14 10:00:00,35.71,35.76,35.68,35.72,25654.0,33.0842,33.1306,33.0564,33.0935,25654.0
2015-10-14 10:05:00,35.73,35.75,35.71,35.74,7213.0,33.1028,33.1213,33.0842,33.112,7213.0
2015-10-14 10:10:00,35.75,35.76,35.72,35.73,6850.0,33.1213,33.1306,33.0935,33.1028,6850.0
2015-10-14 10:15:00,35.73,35.73,35.61,35.63,6333.0,33.1028,33.1028,32.9916,33.0101,6333.0
2015-10-14 10:20:00,35.61,35.61,35.56,35.57,4215.0,32.9916,32.9916,32.9453,32.9545,4215.0
2015-10-14 10:25:00,35.57,35.58,35.53,35.54,20667.0,32.9545,32.9638,32.9175,32.9267,20667.0
2015-10-14 10:30:00,35.54,35.57,35.5,35.55,16890.0,32.9267,32.9545,32.8897,32.936,16890.0
2015-10-14 10:35:00,35.55,35.56,35.47,35.47,7200.0,32.936,32.9453,32.8619,32.8619,7200.0
2015-10-14 10:40:00,35.49,35.54,35.48,35.51,6314.0,32.8804,32.9267,32.8712,32.8989,6314.0
2015-10-14 10:45:00,35.5,35.5,35.43,35.45,3850.0,32.8897,32.8897,32.8248,32.8434,3850.0
2015-10-14 10:50:00,35.45,35.51,35.45,35.48,5828.0,32.8434,32.8989,32.8434,32.8712,5828.0
2015-10-14 10:55:00,35.49,35.52,35.46,35.51,4908.0,32.8804,32.9082,32.8526,32.8989,4908.0
2015-10-14 11:00:00,35.5,35.55,35.46,35.55,8136.0,32.8897,32.936,32.8526,32.936,8136.0
2015-10-14 11:05:00,35.55,35.55,35.49,35.53,6026.0,32.936,32.936,32.8804,32.9175,6026.0
2015-10-14 11:10:00,35.53,35.53,35.47,35.47,5900.0,32.9175,32.9175,32.8619,32.8619,5900.0
2015-10-14 11:15:00,35.47,35.48,35.41,35.42,6190.0,32.8619,32.8712,32.8063,32.8156,6190.0
2015-10-14 11:20:00,35.42,35.44,35.4,35.42,14229.0,32.8156,32.8341,32.797,32.8156,14229.0
2015-10-14 11:25:00,35.43,35.45,35.42,35.44,12340.0,32.8248,32.8434,32.8156,32.8341,12340.0
2015-10-14 11:30:00,35.43,35.43,35.39,35.4,4067.0,32.8248,32.8248,32.7878,32.797,4067.0
2015-10-14 11:35:00,35.4,35.45,35.39,35.43,17461.0,32.797,32.8434,32.7878,32.8248,17461.0
2015-10-14 11:40:00,35.44,35.45,35.42,35.44,14364.0,32.8341,32.8434,32.8156,32.8341,14364.0
2015-10-14 11:45:00,35.44,35.44,35.38,35.38,4215.0,32.8341,32.8341,32.7785,32.7785,4215.0
2015-10-14 11:50:00,35.39,35.44,35.39,35.42,6527.0,32.7878,32.8341,32.7878,32.8156,6527.0
2015-10-14 11:55:00,35.42,35.46,35.41,35.44,10390.0,32.8156,32.8526,32.8063,32.8341,10390.0
2015-10-14 12:00:00,35.44,35.46,35.4,35.4,15683.0,32.8341,32.8526,32.797,32.797,15683.0
2015-10-14 12:05:00,35.41,35.44,35.36,35.37,10556.0,32.8063,32.8341,32.76,32.7692,10556.0
2015-10-14 12:10:00,35.38,35.42,35.37,35.41,4310.0,32.7785,32.8156,32.7692,32.8063,4310.0
2015-10-14 12:15:00,35.4,35.42,35.36,35.38,8985.0,32.797,32.8156,32.76,32.7785,8985.0
2015-10-14 12:20:00,35.39,35.42,35.37,35.41,18084.0,32.7878,32.8156,32.7692,32.8063,18084.0
2015-10-14 12:25:00,35.42,35.43,35.39,35.4,13657.0,32.8156,32.8248,32.7878,32.797,13657.0
2015-10-14 12:30:00,35.41,35.45,35.39,35.43,10142.0,32.8063,32.8434,32.7878,32.8248,10142.0
2015-10-14 12:35:00,35.43,35.45,35.4,35.45,42998.0,32.8248,32.8434,32.797,32.8434,42998.0
2015-10-14 12:40:00,35.44,35.48,35.44,35.45,12948.0,32.8341,32.8712,32.8341,32.8434,12948.0
2015-10-14 12:45:00,35.47,35.5,35.45,35.46,54840.0,32.8619,32.8897,32.8434,32.8526,54840.0
2015-10-14 12:50:00,35.45,35.51,35.45,35.48,23096.0,32.8434,32.8989,32.8434,32.8712,23096.0
2015-10-14 12:55:00,35.49,35.5,35.45,35.45,16901.0,32.8804,32.8897,32.8434,32.8434,16901.0
2015-10-14 13:00:00,35.46,35.5,35.43,35.44,17210.0,32.8526,32.8897,32.8248,32.8341,17210.0
2015-10-14 13:05:00,35.44,35.45,35.41,35.42,18379.0,32.8341,32.8434,32.8063,32.8156,18379.0
2015-10-14 13:10:00,35.42,35.43,35.39,35.42,20533.0,32.8156,32.8248,32.7878,32.8156,20533.0
2015-10-14 13:15:00,35.42,35.42,35.36,35.36,33399.0,32.8156,32.8156,32.76,32.76,33399.0
2015-10-14 13:20:00,35.37,35.38,35.33,35.36,12497.0,32.7692,32.7785,32.7322,32.76,12497.0
2015-10-14 13:25:00,35.36,35.38,35.34,35.38,8580.0,32.76,32.7785,32.7414,32.7785,8580.0
2015-10-14 13:30:00,35.38,35.38,35.34,35.36,13175.0,32.7785,32.7785,32.7414,32.76,13175.0
2015-10-14 13:35:00,35.37,35.37,35.35,35.36,8492.0,32.7692,32.7692,32.7507,32.76,8492.0
2015-10-14 13:40:00,35.36,35.36,35.31,35.34,12704.0,32.76,32.76,32.7137,32.7414,12704.0
2015-10-14 13:45:00,35.35,35.38,35.34,35.35,6500.0,32.7507,32.7785,32.7414,32.7507,6500.0
2015-10-14 13:50:00,35.35,35.36,35.32,35.34,8607.0,32.7507,32.76,32.7229,32.7414,8607.0
2015-10-14 13:55:00,35.33,35.33,35.29,35.33,10604.0,32.7322,32.7322,32.6951,32.7322,10604.0
2015-10-14 14:00:00,35.35,35.4,35.33,35.33,11222.0,32.7507,32.797,32.7322,32.7322,11222.0
2015-10-14 14:05:00,35.32,35.34,35.26,35.29,10538.0,32.7229,32.7414,32.6673,32.6951,10538.0
2015-10-14 14:10:00,35.28,35.31,35.25,35.31,22060.0,32.6859,32.7137,32.6581,32.7137,22060.0
2015-10-14 14:15:00,35.32,35.33,35.28,35.29,11687.0,32.7229,32.7322,32.6859,32.6951,11687.0
2015-10-14 14:20:00,35.29,35.31,35.24,35.24,38412.0,32.6951,32.7137,32.6488,32.6488,38412.0
2015-10-14 14:25:00,35.24,35.31,35.22,35.27,28605.0,32.6488,32.7137,32.6303,32.6766,28605.0
2015-10-14 14:30:00,35.27,35.27,35.2,35.21,17363.0,32.6766,32.6766,32.6117,32.621,17363.0
2015-10-14 14:35:00,35.2,35.22,35.19,35.21,18946.0,32.6117,32.6303,32.6025,32.621,18946.0
2015-10-14 14:40:00,35.21,35.21,35.15,35.15,17681.0,32.621,32.621,32.5654,32.5654,17681.0
2015-10-14 14:45:00,35.15,35.17,35.13,35.16,13213.0,32.5654,32.5839,32.5469,32.5747,13213.0
2015-10-14 14:50:00,35.15,35.16,35.1,35.11,12300.0,32.5654,32.5747,32.5191,32.5284,12300.0
2015-10-14 14:55:00,35.12,35.14,35.07,35.13,24116.0,32.5376,32.5562,32.4913,32.5469,24116.0
2015-10-14 15:00:00,35.14,35.18,35.13,35.17,16949.0,32.5562,32.5932,32.5469,32.5839,16949.0
2015-10-14 15:05:00,35.17,35.17,35.12,35.16,28946.0,32.5839,32.5839,32.5376,32.5747,28946.0
2015-10-14 15:10:00,35.16,35.18,35.14,35.15,11631.0,32.5747,32.5932,32.5562,32.5654,11631.0
2015-10-14 15:15:00,35.14,35.14,35.09,35.09,18950.0,32.5562,32.5562,32.5098,32.5098,18950.0
2015-10-14 15:20:00,35.09,35.11,35.04,35.09,44213.0,32.5098,32.5284,32.4635,32.5098,44213.0
2015-10-14 15:25:00,35.08,35.12,35.07,35.1,25705.0,32.5006,32.5376,32.4913,32.5191,25705.0
2015-10-14 15:30:00,35.11,35.18,35.11,35.16,36225.0,32.5284,32.5932,32.5284,32.5747,36225.0
2015-10-14 15:35:00,35.16,35.16,35.09,35.11,35786.0,32.5747,32.5747,32.5098,32.5284,35786.0
2015-10-14 15:40:00,35.11,35.13,35.08,35.09,34988.0,32.5284,32.5469,32.5006,32.5098,34988.0
2015-10-14 15:45:00,35.08,35.1,35.06,35.06,41664.0,32.5006,32.5191,32.482,32.482,41664.0
2015-10-14 15:50:00,35.06,35.07,34.99,35.0,74816.0,32.482,32.4913,32.4172,32.4264,74816.0
2015-10-14 15:55:00,34.99,35.05,34.97,35.03,98048.0,32.4172,32.4728,32.3987,32.4542,98048.0
2015-10-15 09:30:00,35.12,35.2,34.96,35.15,49559.0,32.5376,32.6117,32.3894,32.5654,49559.0
2015-10-15 09:35:00,35.11,35.13,34.87,34.9,67202.0,32.5284,32.5469,32.306,32.3338,67202.0
2015-10-15 09:40:00,34.88,34.95,34.87,34.91,10445.0,32.3153,32.3801,32.306,32.3431,10445.0
2015-10-15 09:45:00,34.93,34.94,34.81,34.81,21523.0,32.3616,32.3709,32.2504,32.2504,21523.0
2015-10-15 09:50:00,34.82,34.9,34.79,34.89,14906.0,32.2597,32.3338,32.2319,32.3245,14906.0
2015-10-15 09:55:00,34.9,34.96,34.87,34.91,11641.0,32.3338,32.3894,32.306,32.3431,11641.0
2015-10-15 10:00:00,34.93,34.99,34.87,34.87,16781.0,32.3616,32.4172,32.306,32.306,16781.0
2015-10-15 10:05:00,34.86,34.94,34.86,34.92,16481.0,32.2967,32.3709,32.2967,32.3523,16481.0
2015-10-15 10:10:00,34.93,35.02,34.92,34.98,11349.0,32.3616,32.445,32.3523,32.4079,11349.0
2015-10-15 10:15:00,34.99,34.99,34.92,34.96,14605.0,32.4172,32.4172,32.3523,32.3894,14605.0
2015-10-15 10:20:00,34.97,34.97,34.91,34.94,8758.0,32.3987,32.3987,32.3431,32.3709,8758.0
2015-10-15 10:25:00,34.94,34.95,34.89,34.93,9496.0,32.3709,32.3801,32.3245,32.3616,9496.0
2015-10-15 10:30:00,34.93,35.02,34.89,35.01,9354.0,32.3616,32.445,32.3245,32.4357,9354.0
2015-10-15 10:35:00,35.01,35.13,35.01,35.12,14640.0,32.4357,32.5469,32.4357,32.5376,14640.0
2015-10-15 10:40:00,35.12,35.17,35.09,35.09,13090.0,32.5376,32.5839,32.5098,32.5098,13090.0
2015-10-15 10:45:00,35.1,35.15,35.08,35.15,6053.0,32.5191,32.5654,32.5006,32.5654,6053.0
2015-10-15 10:50:00,35.16,35.19,35.1,35.1,20792.0,32.5747,32.6025,32.5191,32.5191,20792.0
2015-10-15 10:55:00,35.1,35.11,35.05,35.07,10229.0,32.5191,32.5284,32.4728,32.4913,10229.0
2015-10-15 11:00:00,35.07,35.14,35.06,35.13,10965.0,32.4913,32.5562,32.482,32.5469,10965.0
2015-10-15 11:05:00,35.14,35.14,35.07,35.08,7745.0,32.5562,32.5562,32.4913,32.5006,7745.0
2015-10-15 11:10:00,35.09,35.1,35.02,35.02,5519.0,32.5098,32.5191,32.445,32.445,5519.0
2015-10-15 11:15:00,35.02,35.03,34.97,35.0,9249.0,32.445,32.4542,32.3987,32.4264,9249.0
2015-10-15 11:20:00,34.99,35.01,34.97,35.01,5721.0,32.4172,32.4357,32.3987,32.4357,5721.0
2015-10-15 11:25:00,35.01,35.08,35.01,35.07,6852.0,32.4357,32.5006,32.4357,32.4913,6852.0
2015-10-15 11:30:00,35.06,35.06,35.0,35.03,6921.0,32.482,32.482,32.4264,32.4542,6921.0
2015-10-15 11:35:00,35.02,35.06,34.97,34.97,11196.0,32.445,32.482,32.3987,32.3987,11196.0
2015-10-15 11:40:00,34.96,34.98,34.94,34.95,9295.0,32.3894,32.4079,32.3709,32.3801,9295.0
2015-10-15 11:45:00,34.95,35.0,34.93,34.98,27318.0,32.3801,32.4264,32.3616,32.4079,27318.0
2015-10-15 11:50:00,34.98,34.98,34.93,34.97,18836.0,32.4079,32.4079,32.3616,32.3987,18836.0
2015-10-15 11:55:00,34.95,34.97,34.91,34.95,13898.0,32.3801,32.3987,32.3431,32.3801,13898.0
2015-10-15 12:00:00,34.94,35.05,34.94,35.05,9499.0,32.3709,32.4728,32.3709,32.4728,9499.0
2015-10-15 12:05:00,35.05,35.11,35.04,35.11,16942.0,32.4728,32.5284,32.4635,32.5284,16942.0
2015-10-15 12:10:00,35.11,35.14,35.09,35.11,11100.0,32.5284,32.5562,32.5098,32.5284,11100.0
2015-10-15 12:15:00,35.1,35.12,35.06,35.12,7155.0,32.5191,32.5376,32.482,32.5376,7155.0
2015-10-15 12:20:00,35.13,35.19,35.12,35.18,7500.0,32.5469,32.6025,32.5376,32.5932,7500.0
2015-10-15 12:25:00,35.18,35.2,35.18,35.2,8542.0,32.5932,32.6117,32.5932,32.6117,8542.0
2015-10-15 12:30:00,35.2,35.21,35.13,35.13,10738.0,32.6117,32.621,32.5469,32.5469,10738.0
2015-10-15 12:35:00,35.13,35.16,35.13,35.15,7573.0,32.5469,32.5747,32.5469,32.5654,7573.0
2015-10-15 12:40:00,35.15,35.22,35.11,35.22,13091.0,32.5654,32.6303,32.5284,32.6303,13091.0
2015-10-15 12:45:00,35.21,35.22,35.15,35.18,14868.0,32.621,32.6303,32.5654,32.5932,14868.0
2015-10-15 12:50:00,35.17,35.18,35.14,35.16,11623.0,32.5839,32.5932,32.5562,32.5747,11623.0
2015-10-15 12:55:00,35.17,35.21,35.16,35.21,6960.0,32.5839,32.621,32.5747,32.621,6960.0
2015-10-15 13:00:00,35.21,35.24,35.19,35.24,7333.0,32.621,32.6488,32.6025,32.6488,7333.0
2015-10-15 13:05:00,35.25,35.3,35.23,35.23,10026.0,32.6581,32.7044,32.6395,32.6395,10026.0
2015-10-15 13:10:00,35.23,35.28,35.22,35.27,7644.0,32.6395,32.6859,32.6303,32.6766,7644.0
2015-10-15 13:15:00,35.27,35.35,35.27,35.31,14154.0,32.6766,32.7507,32.6766,32.7137,14154.0
2015-10-15 13:20:00,35.3,35.32,35.29,35.29,7818.0,32.7044,32.7229,32.6951,32.6951,7818.0
2015-10-15 13:25:00,35.3,35.33,35.3,35.31,6206.0,32.7044,32.7322,32.7044,32.7137,6206.0
2015-10-15 13:30:00,35.3,35.34,35.29,35.33,11050.0,32.7044,32.7414,32.6951,32.7322,11050.0
2015-10-15 13:35:00,35.34,35.4,35.32,35.4,18155.0,32.7414,32.797,32.7229,32.797,18155.0
2015-10-15 13:40:00,35.4,35.4,35.36,35.36,10147.0,32.797,32.797,32.76,32.76,10147.0
2015-10-15 13:45:00,35.36,35.37,35.34,35.34,6840.0,32.76,32.7692,32.7414,32.7414,6840.0
2015-10-15 13:50:00,35.35,35.42,35.35,35.42,10484.0,32.7507,32.8156,32.7507,32.8156,10484.0
2015-10-15 13:55:00,35.41,35.45,35.41,35.43,10601.0,32.8063,32.8434,32.8063,32.8248,10601.0
2015-10-15 14:00:00,35.43,35.47,35.43,35.44,9856.0,32.8248,32.8619,32.8248,32.8341,9856.0
2015-10-15 14:05:00,35.44,35.45,35.4,35.41,4167.0,32.8341,32.8434,32.797,32.8063,4167.0
2015-10-15 14:10:00,35.43,35.48,35.41,35.47,9099.0,32.8248,32.8712,32.8063,32.8619,9099.0
2015-10-15 14:15:00,35.47,35.5,35.46,35.47,11014.0,32.8619,32.8897,32.8526,32.8619,11014.0
2015-10-15 14:20:00,35.47,35.5,35.47,35.47,9898.0,32.8619,32.8897,32.8619,32.8619,9898.0
2015-10-15 14:25:00,35.47,35.47,35.46,35.47,4155.0,32.8619,32.8619,32.8526,32.8619,4155.0
2015-10-15 14:30:00,35.47,35.52,35.47,35.52,7119.0,32.8619,32.9082,32.8619,32.9082,7119.0
2015-10-15 14:35:00,35.52,35.54,35.52,35.53,14357.0,32.9082,32.9267,32.9082,32.9175,14357.0
2015-10-15 14:40:00,35.54,35.58,35.53,35.58,9688.0,32.9267,32.9638,32.9175,32.9638,9688.0
2015-10-15 14:45:00,35.57,35.59,35.53,35.55,10078.0,32.9545,32.9731,32.9175,32.936,10078.0
2015-10-15 14:50:00,35.55,35.59,35.54,35.59,11891.0,32.936,32.9731,32.9267,32.9731,11891.0
2015-10-15 14:55:00,35.58,35.6,35.57,35.58,12895.0,32.9638,32.9823,32.9545,32.9638,12895.0
2015-10-15 15:00:00,35.57,35.63,35.56,35.61,14928.0,32.9545,33.0101,32.9453,32.9916,14928.0
2015-10-15 15:05:00,35.62,35.62,35.57,35.57,15563.0,33.0009,33.0009,32.9545,32.9545,15563.0
2015-10-15 15:10:00,35.57,35.61,35.56,35.61,14089.0,32.9545,32.9916,32.9453,32.9916,14089.0
2015-10-15 15:15:00,35.61,35.63,35.6,35.63,13283.0,32.9916,33.0101,32.9823,33.0101,13283.0
2015-10-15 15:20:00,35.63,35.68,35.61,35.63,25098.0,33.0101,33.0564,32.9916,33.0101,25098.0
2015-10-15 15:25:00,35.63,35.64,35.61,35.63,18933.0,33.0101,33.0194,32.9916,33.0101,18933.0
2015-10-15 15:30:00,35.62,35.64,35.59,35.59,22886.0,33.0009,33.0194,32.9731,32.9731,22886.0
2015-10-15 15:35:00,35.59,35.59,35.56,35.57,48874.0,32.9731,32.9731,32.9453,32.9545,48874.0
2015-10-15 15:40:00,35.58,35.58,35.53,35.57,35183.0,32.9638,32.9638,32.9175,32.9545,35183.0
2015-10-15 15:45:00,35.58,35.61,35.57,35.59,26427.0,32.9638,32.9916,32.9545,32.9731,26427.0
2015-10-15 15:50:00,35.59,35.61,35.59,35.6,36634.0,32.9731,32.9916,32.9731,32.9823,36634.0
2015-10-15 15:55:00,35.6,35.61,35.56,35.59,102737.0,32.9823,32.9916,32.9453,32.9731,102737.0
2015-10-16 09:30:00,35.69,35.95,35.6,35.88,126693.0,33.0657,33.3066,32.9823,33.2417,126693.0
2015-10-16 09:35:00,35.89,36.02,35.73,35.73,50077.0,33.251,33.3714,33.1028,33.1028,50077.0
2015-10-16 09:40:00,35.74,35.83,35.65,35.78,20971.0,33.112,33.1954,33.0287,33.1491,20971.0
2015-10-16 09:45:00,35.79,35.81,35.68,35.69,27358.0,33.1584,33.1769,33.0564,33.0657,27358.0
2015-10-16 09:50:00,35.69,35.72,35.64,35.69,16066.0,33.0657,33.0935,33.0194,33.0657,16066.0
2015-10-16 09:55:00,35.69,35.75,35.67,35.75,6500.0,33.0657,33.1213,33.0472,33.1213,6500.0
2015-10-16 10:00:00,35.74,35.81,35.73,35.77,13279.0,33.112,33.1769,33.1028,33.1398,13279.0
2015-10-16 10:05:00,35.76,35.76,35.67,35.67,10540.0,33.1306,33.1306,33.0472,33.0472,10540.0
2015-10-16 10:10:00,35.68,35.71,35.66,35.66,14497.0,33.0564,33.0842,33.0379,33.0379,14497.0
2015-10-16 10:15:00,35.66,35.72,35.64,35.69,33041.0,33.0379,33.0935,33.0194,33.0657,33041.0
2015-10-16 10:20:00,35.69,35.75,35.64,35.65,43478.0,33.0657,33.1213,33.0194,33.0287,43478.0
2015-10-16 10:25:00,35.65,35.66,35.57,35.6,41969.0,33.0287,33.0379,32.9545,32.9823,41969.0
2015-10-16 10:30:00,35.61,35.67,35.59,35.66,27553.0,32.9916,33.0472,32.9731,33.0379,27553.0
2015-10-16 10:35:00,35.67,35.69,35.67,35.68,20884.0,33.0472,33.0657,33.0472,33.0564,20884.0
2015-10-16 10:40:00,35.69,35.71,35.67,35.68,9700.0,33.0657,33.0842,33.0472,33.0564,9700.0
2015-10-16 10:45:00,35.69,35.74,35.6,35.6,19592.0,33.0657,33.112,32.9823,32.9823,19592.0
2015-10-16 10:50:00,35.6,35.6,35.54,35.58,19217.0,32.9823,32.9823,32.9267,32.9638,19217.0
2015-10-16 10:55:00,35.57,35.57,35.54,35.56,11750.0,32.9545,32.9545,32.9267,32.9453,11750.0
2015-10-16 11:00:00,35.57,35.58,35.52,35.54,18104.0,32.9545,32.9638,32.9082,32.9267,18104.0
2015-10-16 11:05:00,35.54,35.58,35.51,35.56,11111.0,32.9267,32.9638,32.8989,32.9453,11111.0
2015-10-16 11:10:00,35.57,35.59,35.54,35.56,7275.0,32.9545,32.9731,32.9267,32.9453,7275.0
2015-10-16 11:15:00,35.56,35.62,35.56,35.6,9214.0,32.9453,33.0009,32.9453,32.9823,9214.0
2015-10-16 11:20:00,35.61,35.61,35.55,35.55,10285.0,32.9916,32.9916,32.936,32.936,10285.0
2015-10-16 11:25:00,35.54,35.56,35.52,35.52,6871.0,32.9267,32.9453,32.9082,32.9082,6871.0
2015-10-16 11:30:00,35.52,35.61,35.52,35.6,25884.0,32.9082,32.9916,32.9082,32.9823,25884.0
2015-10-16 11:35:00,35.61,35.61,35.54,35.56,9771.0,32.9916,32.9916,32.9267,32.9453,9771.0
2015-10-16 11:40:00,35.57,35.6,35.57,35.59,7500.0,32.9545,32.9823,32.9545,32.9731,7500.0
2015-10-16 11:45:00,35.59,35.61,35.59,35.6,4637.0,32.9731,32.9916,32.9731,32.9823,4637.0
2015-10-16 11:50:00,35.6,35.63,35.6,35.61,15353.0,32.9823,33.0101,32.9823,32.9916,15353.0
2015-10-16 11:55:00,35.6,35.63,35.6,35.63,7259.0,32.9823,33.0101,32.9823,33.0101,7259.0
2015-10-16 12:00:00,35.62,35.63,35.61,35.61,8858.0,33.0009,33.0101,32.9916,32.9916,8858.0
2015-10-16 12:05:00,35.61,35.61,35.55,35.55,9425.0,32.9916,32.9916,32.936,32.936,9425.0
2015-10-16 12:10:00,35.55,35.56,35.53,35.53,12487.0,32.936,32.9453,32.9175,32.9175,12487.0
2015-10-16 12:15:00,35.53,35.55,35.52,35.55,8635.0,32.9175,32.936,32.9082,32.936,8635.0
2015-10-16 12:20:00,35.55,35.56,35.54,35.54,6398.0,32.936,32.9453,32.9267,32.9267,6398.0
2015-10-16 12:25:00,35.54,35.55,35.48,35.48,16624.0,32.9267,32.936,32.8712,32.8712,16624.0
2015-10-16 12:30:00,35.48,35.51,35.48,35.5,9668.0,32.8712,32.8989,32.8712,32.8897,9668.0
2015-10-16 12:35:00,35.49,35.49,35.44,35.49,12728.0,32.8804,32.8804,32.8341,32.8804,12728.0
2015-10-16 12:40:00,35.49,35.49,35.43,35.44,9968.0,32.8804,32.8804,32.8248,32.8341,9968.0
2015-10-16 12:45:00,35.45,35.48,35.45,35.48,7184.0,32.8434,32.8712,32.8434,32.8712,7184.0
2015-10-16 12:50:00,35.48,35.48,35.46,35.48,9258.0,32.8712,32.8712,32.8526,32.8712,9258.0
2015-10-16 12:55:00,35.48,35.48,35.46,35.48,12682.0,32.8712,32.8712,32.8526,32.8712,12682.0
2015-10-16 13:00:00,35.48,35.48,35.45,35.47,8135.0,32.8712,32.8712,32.8434,32.8619,8135.0
2015-10-16 13:05:00,35.47,35.47,35.42,35.45,5174.0,32.8619,32.8619,32.8156,32.8434,5174.0
2015-10-16 13:10:00,35.45,35.48,35.42,35.43,16812.0,32.8434,32.8712,32.8156,32.8248,16812.0
2015-10-16 13:15:00,35.43,35.44,35.42,35.43,5230.0,32.8248,32.8341,32.8156,32.8248,5230.0
2015-10-16 13:20:00,35.44,35.44,35.42,35.42,7730.0,32.8341,32.8341,32.8156,32.8156,7730.0
2015-10-16 13:25:00,35.42,35.42,35.39,35.39,10637.0,32.8156,32.8156,32.7878,32.7878,10637.0
2015-10-16 13:30:00,35.4,35.41,35.38,35.39,18234.0,32.797,32.8063,32.7785,32.7878,18234.0
2015-10-16 13:35:00,35.39,35.44,35.38,35.4,26783.0,32.7878,32.8341,32.7785,32.797,26783.0
2015-10-16 13:40:00,35.41,35.44,35.41,35.44,6482.0,32.8063,32.8341,32.8063,32.8341,6482.0
2015-10-16 13:45:00,35.43,35.44,35.38,35.4,12144.0,32.8248,32.8341,32.7785,32.797,12144.0
2015-10-16 13:50:00,35.41,35.43,35.4,35.41,10502.0,32.8063,32.8248,32.797,32.8063,10502.0
2015-10-16 13:55:00,35.4,35.41,35.39,35.4,5544.0,32.797,32.8063,32.7878,32.797,5544.0
2015-10-16 14:00:00,35.39,35.41,35.37,35.38,15256.0,32.7878,32.8063,32.7692,32.7785,15256.0
2015-10-16 14:05:00,35.39,35.44,35.38,35.44,13000.0,32.7878,32.8341,32.7785,32.8341,13000.0
2015-10-16 14:10:00,35.43,35.43,35.38,35.4,37614.0,32.8248,32.8248,32.7785,32.797,37614.0
2015-10-16 14:15:00,35.39,35.45,35.39,35.44,36848.0,32.7878,32.8434,32.7878,32.8341,36848.0
2015-10-16 14:20:00,35.43,35.47,35.43,35.47,7317.0,32.8248,32.8619,32.8248,32.8619,7317.0
2015-10-16 14:25:00,35.47,35.49,35.45,35.48,27308.0,32.8619,32.8804,32.8434,32.8712,27308.0
2015-10-16 14:30:00,35.49,35.49,35.47,35.48,6325.0,32.8804,32.8804,32.8619,32.8712,6325.0
2015-10-16 14:35:00,35.49,35.56,35.49,35.56,13427.0,32.8804,32.9453,32.8804,32.9453,13427.0
2015-10-16 14:40:00,35.56,35.61,35.52,35.61,17262.0,32.9453,32.9916,32.9082,32.9916,17262.0
2015-10-16 14:45:00,35.61,35.61,35.52,35.52,10532.0,32.9916,32.9916,32.9082,32.9082,10532.0
2015-10-16 14:50:00,35.53,35.61,35.53,35.61,43669.0,32.9175,32.9916,32.9175,32.9916,43669.0
2015-10-16 14:55:00,35.61,35.67,35.61,35.65,24843.0,32.9916,33.0472,32.9916,33.0287,24843.0
2015-10-16 15:00:00,35.66,35.66,35.62,35.62,14992.0,33.0379,33.0379,33.0009,33.0009,14992.0
2015-10-16 15:05:00,35.62,35.63,35.58,35.62,19646.0,33.0009,33.0101,32.9638,33.0009,19646.0
2015-10-16 15:10:00,35.63,35.68,35.62,35.66,30432.0,33.0101,33.0564,33.0009,33.0379,30432.0
2015-10-16 15:15:00,35.66,35.76,35.66,35.76,35027.0,33.0379,33.1306,33.0379,33.1306,35027.0
2015-10-16 15:20:00,35.76,35.81,35.73,35.73,51829.0,33.1306,33.1769,33.1028,33.1028,51829.0
2015-10-16 15:25:00,35.74,35.77,35.73,35.76,16157.0,33.112,33.1398,33.1028,33.1306,16157.0
2015-10-16 15:30:00,35.76,35.79,35.76,35.77,16995.0,33.1306,33.1584,33.1306,33.1398,16995.0
2015-10-16 15:35:00,35.76,35.78,35.75,35.76,23333.0,33.1306,33.1491,33.1213,33.1306,23333.0
2015-10-16 15:40:00,35.76,35.79,35.74,35.79,23765.0,33.1306,33.1584,33.112,33.1584,23765.0
2015-10-16 15:45:00,35.79,35.79,35.74,35.74,26757.0,33.1584,33.1584,33.112,33.112,26757.0
2015-10-16 15:50:00,35.75,35.78,35.73,35.78,35994.0,33.1213,33.1491,33.1028,33.1491,35994.0
2015-10-16 15:55:00,35.78,35.82,35.75,35.77,88178.0,33.1491,33.1862,33.1213,33.1398,88178.0
2015-10-19 09:30:00,35.69,35.75,35.65,35.7,16027.0,33.0657,33.1213,33.0287,33.075,16027.0
2015-10-19 09:35:00,35.7,35.75,35.62,35.68,36422.0,33.075,33.1213,33.0009,33.0564,36422.0
2015-10-19 09:40:00,35.68,35.69,35.59,35.64,5500.0,33.0564,33.0657,32.9731,33.0194,5500.0
2015-10-19 09:45:00,35.64,35.75,35.64,35.71,3985.0,33.0194,33.1213,33.0194,33.0842,3985.0
2015-10-19 09:50:00,35.69,35.8,35.69,35.77,7576.0,33.0657,33.1676,33.0657,33.1398,7576.0
2015-10-19 09:55:00,35.76,35.84,35.74,35.83,4969.0,33.1306,33.2047,33.112,33.1954,4969.0
2015-10-19 10:00:00,35.86,35.9,35.82,35.9,13433.0,33.2232,33.2603,33.1862,33.2603,13433.0
2015-10-19 10:05:00,35.91,35.91,35.81,35.82,10560.0,33.2695,33.2695,33.1769,33.1862,10560.0
2015-10-19 10:10:00,35.81,35.88,35.81,35.88,7902.0,33.1769,33.2417,33.1769,33.2417,7902.0
2015-10-19 10:15:00,35.88,35.88,35.85,35.88,10078.0,33.2417,33.2417,33.2139,33.2417,10078.0
2015-10-19 10:20:00,35.89,35.9,35.83,35.83,12696.0,33.251,33.2603,33.1954,33.1954,12696.0
2015-10-19 10:25:00,35.82,35.83,35.79,35.81,11886.0,33.1862,33.1954,33.1584,33.1769,11886.0
2015-10-19 10:30:00,35.8,35.8,35.74,35.74,43519.0,33.1676,33.1676,33.112,33.112,43519.0
2015-10-19 10:35:00,35.73,35.79,35.72,35.76,19109.0,33.1028,33.1584,33.0935,33.1306,19109.0
2015-10-19 10:40:00,35.76,35.83,35.76,35.82,37770.0,33.1306,33.1954,33.1306,33.1862,37770.0
2015-10-19 10:45:00,35.82,35.88,35.81,35.84,24037.0,33.1862,33.2417,33.1769,33.2047,24037.0
2015-10-19 10:50:00,35.84,35.86,35.8,35.84,34505.0,33.2047,33.2232,33.1676,33.2047,34505.0
2015-10-19 10:55:00,35.84,35.85,35.81,35.84,28284.0,33.2047,33.2139,33.1769,33.2047,28284.0
2015-10-19 11:00:00,35.83,35.87,35.83,35.85,70012.0,33.1954,33.2325,33.1954,33.2139,70012.0
2015-10-19 11:05:00,35.84,35.88,35.83,35.88,14714.0,33.2047,33.2417,33.1954,33.2417,14714.0
2015-10-19 11:10:00,35.89,35.89,35.83,35.86,10892.0,33.251,33.251,33.1954,33.2232,10892.0
2015-10-19 11:15:00,35.86,35.88,35.85,35.87,11474.0,33.2232,33.2417,33.2139,33.2325,11474.0
2015-10-19 11:20:00,35.88,35.93,35.88,35.91,10424.0,33.2417,33.2881,33.2417,33.2695,10424.0
2015-10-19 11:25:00,35.91,35.92,35.89,35.91,12500.0,33.2695,33.2788,33.251,33.2695,12500.0
2015-10-19 11:30:00,35.9,35.95,35.9,35.93,28968.0,33.2603,33.3066,33.2603,33.2881,28968.0
2015-10-19 11:35:00,35.93,36.04,35.93,36.04,38480.0,33.2881,33.39,33.2881,33.39,38480.0
2015-10-19 11:40:00,36.03,36.11,36.02,36.1,130769.0,33.3807,33.4548,33.3714,33.4456,130769.0
2015-10-19 11:45:00,36.09,36.1,36.03,36.03,19751.0,33.4363,33.4456,33.3807,33.3807,19751.0
2015-10-19 11:50:00,36.03,36.07,36.02,36.03,29021.0,33.3807,33.4178,33.3714,33.3807,29021.0
2015-10-19 11:55:00,36.03,36.03,36.0,36.01,21735.0,33.3807,33.3807,33.3529,33.3622,21735.0
2015-10-19 12:00:00,36.01,36.02,35.99,36.01,43885.0,33.3622,33.3714,33.3437,33.3622,43885.0
2015-10-19 12:05:00,36.01,36.02,35.99,36.01,20493.0,33.3622,33.3714,33.3437,33.3622,20493.0
2015-10-19 12:10:00,36.01,36.03,36.0,36.02,15164.0,33.3622,33.3807,33.3529,33.3714,15164.0
2015-10-19 12:15:00,36.02,36.04,36.02,36.04,84598.0,33.3714,33.39,33.3714,33.39,84598.0
2015-10-19 12:20:00,36.04,36.08,36.03,36.08,111009.0,33.39,33.427,33.3807,33.427,111009.0
2015-10-19 12:25:00,36.08,36.08,36.03,36.03,119199.0,33.427,33.427,33.3807,33.3807,119199.0
2015-10-19 12:30:00,36.02,36.03,36.0,36.0,57090.0,33.3714,33.3807,33.3529,33.3529,57090.0
2015-10-19 12:35:00,36.01,36.06,36.0,36.03,43492.0,33.3622,33.4085,33.3529,33.3807,43492.0
2015-10-19 12:40:00,36.03,36.12,36.03,36.11,62469.0,33.3807,33.4641,33.3807,33.4548,62469.0
2015-10-19 12:45:00,36.11,36.13,36.05,36.09,85011.0,33.4548,33.4734,33.3992,33.4363,85011.0
2015-10-19 12:50:00,36.09,36.1,36.06,36.06,227134.0,33.4363,33.4456,33.4085,33.4085,227134.0
2015-10-19 12:55:00,36.06,36.08,36.05,36.05,34117.0,33.4085,33.427,33.3992,33.3992,34117.0
2015-10-19 13:00:00,36.05,36.09,36.05,36.05,25139.0,33.3992,33.4363,33.3992,33.3992,25139.0
2015-10-19 13:05:00,36.04,36.04,36.0,36.03,25862.0,33.39,33.39,33.3529,33.3807,25862.0
2015-10-19 13:10:00,36.03,36.09,36.03,36.07,51711.0,33.3807,33.4363,33.3807,33.4178,51711.0
2015-10-19 13:15:00,36.08,36.11,36.07,36.1,57389.0,33.427,33.4548,33.4178,33.4456,57389.0
2015-10-19 13:20:00,36.1,36.14,36.07,36.1,104376.0,33.4456,33.4826,33.4178,33.4456,104376.0
2015-10-19 13:25:00,36.11,36.11,36.05,36.05,38303.0,33.4548,33.4548,33.3992,33.3992,38303.0
2015-10-19 13:30:00,36.05,36.11,36.04,36.07,86943.0,33.3992,33.4548,33.39,33.4178,86943.0
2015-10-19 13:35:00,36.07,36.11,36.05,36.09,100498.0,33.4178,33.4548,33.3992,33.4363,100498.0
2015-10-19 13:40:00,36.09,36.13,36.09,36.11,46108.0,33.4363,33.4734,33.4363,33.4548,46108.0
2015-10-19 13:45:00,36.11,36.11,35.99,36.01,68482.0,33.4548,33.4548,33.3437,33.3622,68482.0
2015-10-19 13:50:00,36.0,36.04,35.99,36.04,25733.0,33.3529,33.39,33.3437,33.39,25733.0
2015-10-19 13:55:00,36.03,36.03,35.99,36.02,39996.0,33.3807,33.3807,33.3437,33.3714,39996.0
2015-10-19 14:00:00,36.02,36.06,35.99,36.05,37454.0,33.3714,33.4085,33.3437,33.3992,37454.0
2015-10-19 14:05:00,36.05,36.09,36.05,36.07,18641.0,33.3992,33.4363,33.3992,33.4178,18641.0
2015-10-19 14:10:00,36.08,36.13,36.07,36.12,32327.0,33.427,33.4734,33.4178,33.4641,32327.0
2015-10-19 14:15:00,36.11,36.14,36.08,36.09,42346.0,33.4548,33.4826,33.427,33.4363,42346.0
2015-10-19 14:20:00,36.08,36.1,36.06,36.06,45205.0,33.427,33.4456,33.4085,33.4085,45205.0
2015-10-19 14:25:00,36.06,36.07,36.06,36.06,10810.0,33.4085,33.4178,33.4085,33.4085,10810.0
2015-10-19 14:30:00,36.06,36.08,36.06,36.08,22023.0,33.4085,33.427,33.4085,33.427,22023.0
2015-10-19 14:35:00,36.08,36.15,36.07,36.11,28536.0,33.427,33.4919,33.4178,33.4548,28536.0
2015-10-19 14:40:00,36.1,36.12,36.09,36.09,17351.0,33.4456,33.4641,33.4363,33.4363,17351.0
2015-10-19 14:45:00,36.09,36.13,36.09,36.09,19972.0,33.4363,33.4734,33.4363,33.4363,19972.0
2015-10-19 14:50:00,36.09,36.15,36.09,36.11,19933.0,33.4363,33.4919,33.4363,33.4548,19933.0
2015-10-19 14:55:00,36.11,36.11,36.07,36.07,12803.0,33.4548,33.4548,33.4178,33.4178,12803.0
2015-10-19 15:00:00,36.07,36.12,36.07,36.11,43941.0,33.4178,33.4641,33.4178,33.4548,43941.0
2015-10-19 15:05:00,36.11,36.14,36.09,36.12,26851.0,33.4548,33.4826,33.4363,33.4641,26851.0
2015-10-19 15:10:00,36.11,36.14,36.1,36.14,36700.0,33.4548,33.4826,33.4456,33.4826,36700.0
2015-10-19 15:15:00,36.13,36.17,36.13,36.17,47783.0,33.4734,33.5104,33.4734,33.5104,47783.0
2015-10-19 15:20:00,36.17,36.2,36.16,36.16,45256.0,33.5104,33.5382,33.5012,33.5012,45256.0
2015-10-19 15:25:00,36.15,36.17,36.13,36.14,42128.0,33.4919,33.5104,33.4734,33.4826,42128.0
2015-10-19 15:30:00,36.15,36.16,36.07,36.1,41758.0,33.4919,33.5012,33.4178,33.4456,41758.0
2015-10-19 15:35:00,36.1,36.13,36.09,36.09,37433.0,33.4456,33.4734,33.4363,33.4363,37433.0
2015-10-19 15:40:00,36.1,36.1,36.05,36.09,82561.0,33.4456,33.4456,33.3992,33.4363,82561.0
2015-10-19 15:45:00,36.09,36.12,36.08,36.1,139076.0,33.4363,33.4641,33.427,33.4456,139076.0
2015-10-19 15:50:00,36.1,36.17,36.1,36.16,112872.0,33.4456,33.5104,33.4456,33.5012,112872.0
2015-10-19 15:55:00,36.16,36.22,36.16,36.22,147556.0,33.5012,33.5567,33.5012,33.5567,147556.0
2015-10-20 09:30:00,36.11,36.13,36.07,36.1,8805.0,33.4548,33.4734,33.4178,33.4456,8805.0
2015-10-20 09:35:00,36.07,36.1,36.03,36.05,16022.0,33.4178,33.4456,33.3807,33.3992,16022.0
2015-10-20 09:40:00,36.06,36.16,36.06,36.15,28666.0,33.4085,33.5012,33.4085,33.4919,28666.0
2015-10-20 09:45:00,36.16,36.24,36.16,36.23,10118.0,33.5012,33.5753,33.5012,33.566,10118.0
2015-10-20 09:50:00,36.24,36.26,36.19,36.2,11000.0,33.5753,33.5938,33.5289,33.5382,11000.0
2015-10-20 09:55:00,36.2,36.26,36.2,36.25,7250.0,33.5382,33.5938,33.5382,33.5845,7250.0
2015-10-20 10:00:00,36.25,36.26,36.2,36.25,12047.0,33.5845,33.5938,33.5382,33.5845,12047.0
2015-10-20 10:05:00,36.25,36.31,36.24,36.29,17495.0,33.5845,33.6401,33.5753,33.6216,17495.0
2015-10-20 10:10:00,36.29,36.36,36.29,36.36,22880.0,33.6216,33.6864,33.6216,33.6864,22880.0
2015-10-20 10:15:00,36.35,36.43,36.35,36.41,24594.0,33.6772,33.7513,33.6772,33.7328,24594.0
2015-10-20 10:20:00,36.42,36.46,36.36,36.38,16696.0,33.742,33.7791,33.6864,33.705,16696.0
2015-10-20 10:25:00,36.38,36.39,36.28,36.29,24972.0,33.705,33.7142,33.6123,33.6216,24972.0
2015-10-20 10:30:00,36.31,36.33,36.22,36.27,16962.0,33.6401,33.6587,33.5567,33.6031,16962.0
2015-10-20 10:35:00,36.27,36.27,36.22,36.25,7920.0,33.6031,33.6031,33.5567,33.5845,7920.0
2015-10-20 10:40:00,36.26,36.36,36.26,36.35,13378.0,33.5938,33.6864,33.5938,33.6772,13378.0
2015-10-20 10:45:00,36.36,36.42,36.36,36.42,15354.0,33.6864,33.742,33.6864,33.742,15354.0
2015-10-20 10:50:00,36.43,36.44,36.39,36.41,15880.0,33.7513,33.7606,33.7142,33.7328,15880.0
2015-10-20 10:55:00,36.4,36.43,36.39,36.4,17706.0,33.7235,33.7513,33.7142,33.7235,17706.0
2015-10-20 11:00:00,36.41,36.42,36.39,36.41,28281.0,33.7328,33.742,33.7142,33.7328,28281.0
2015-10-20 11:05:00,36.42,36.42,36.35,36.37,25868.0,33.742,33.742,33.6772,33.6957,25868.0
2015-10-20 11:10:00,36.36,36.36,36.33,36.34,29854.0,33.6864,33.6864,33.6587,33.6679,29854.0
2015-10-20 11:15:00,36.35,36.38,36.33,36.38,20119.0,33.6772,33.705,33.6587,33.705,20119.0
2015-10-20 11:20:00,36.38,36.41,36.36,36.41,8808.0,33.705,33.7328,33.6864,33.7328,8808.0
2015-10-20 11:25:00,36.41,36.45,36.39,36.45,10940.0,33.7328,33.7698,33.7142,33.7698,10940.0
2015-10-20 11:30:00,36.45,36.45,36.4,36.41,21055.0,33.7698,33.7698,33.7235,33.7328,21055.0
2015-10-20 11:35:00,36.41,36.44,36.4,36.43,16571.0,33.7328,33.7606,33.7235,33.7513,16571.0
2015-10-20 11:40:00,36.43,36.43,36.37,36.4,20456.0,33.7513,33.7513,33.6957,33.7235,20456.0
2015-10-20 11:45:00,36.4,36.42,36.38,36.41,16093.0,33.7235,33.742,33.705,33.7328,16093.0
2015-10-20 11:50:00,36.4,36.44,36.4,36.41,15426.0,33.7235,33.7606,33.7235,33.7328,15426.0
2015-10-20 11:55:00,36.41,36.43,36.34,36.42,66162.0,33.7328,33.7513,33.6679,33.742,66162.0
2015-10-20 12:00:00,36.41,36.42,36.37,36.39,21288.0,33.7328,33.742,33.6957,33.7142,21288.0
2015-10-20 12:05:00,36.38,36.41,36.37,36.4,18357.0,33.705,33.7328,33.6957,33.7235,18357.0
2015-10-20 12:10:00,36.4,36.42,36.4,36.41,16496.0,33.7235,33.742,33.7235,33.7328,16496.0
2015-10-20 12:15:00,36.41,36.42,36.32,36.32,51748.0,33.7328,33.742,33.6494,33.6494,51748.0
2015-10-20 12:20:00,36.32,36.34,36.27,36.27,12391.0,33.6494,33.6679,33.6031,33.6031,12391.0
2015-10-20 12:25:00,36.27,36.35,36.27,36.32,19264.0,33.6031,33.6772,33.6031,33.6494,19264.0
2015-10-20 12:30:00,36.32,36.32,36.26,36.32,21773.0,33.6494,33.6494,33.5938,33.6494,21773.0
2015-10-20 12:35:00,36.32,36.34,36.3,36.34,38651.0,33.6494,33.6679,33.6309,33.6679,38651.0
2015-10-20 12:40:00,36.33,36.43,36.33,36.43,44757.0,33.6587,33.7513,33.6587,33.7513,44757.0
2015-10-20 12:45:00,36.44,36.46,36.41,36.41,18120.0,33.7606,33.7791,33.7328,33.7328,18120.0
2015-10-20 12:50:00,36.41,36.43,36.4,36.41,20276.0,33.7328,33.7513,33.7235,33.7328,20276.0
2015-10-20 12:55:00,36.41,36.44,36.4,36.42,26140.0,33.7328,33.7606,33.7235,33.742,26140.0
2015-10-20 13:00:00,36.41,36.41,36.4,36.4,16134.0,33.7328,33.7328,33.7235,33.7235,16134.0
2015-10-20 13:05:00,36.4,36.45,36.39,36.4,33561.0,33.7235,33.7698,33.7142,33.7235,33561.0
2015-10-20 13:10:00,36.4,36.47,36.4,36.43,91086.0,33.7235,33.7884,33.7235,33.7513,91086.0
2015-10-20 13:15:00,36.44,36.52,36.43,36.44,32497.0,33.7606,33.8347,33.7513,33.7606,32497.0
2015-10-20 13:20:00,36.44,36.45,36.37,36.37,9891.0,33.7606,33.7698,33.6957,33.6957,9891.0
2015-10-20 13:25:00,36.37,36.38,36.33,36.34,15050.0,33.6957,33.705,33.6587,33.6679,15050.0
2015-10-20 13:30:00,36.34,36.35,36.29,36.35,15339.0,33.6679,33.6772,33.6216,33.6772,15339.0
2015-10-20 13:35:00,36.34,36.34,36.3,36.32,18172.0,33.6679,33.6679,33.6309,33.6494,18172.0
2015-10-20 13:40:00,36.31,36.33,36.29,36.3,23734.0,33.6401,33.6587,33.6216,33.6309,23734.0
2015-10-20 13:45:00,36.31,36.35,36.3,36.35,17394.0,33.6401,33.6772,33.6309,33.6772,17394.0
2015-10-20 13:50:00,36.34,36.35,36.3,36.33,12950.0,33.6679,33.6772,33.6309,33.6587,12950.0
2015-10-20 13:55:00,36.34,36.34,36.3,36.32,14264.0,33.6679,33.6679,33.6309,33.6494,14264.0
2015-10-20 14:00:00,36.32,36.39,36.29,36.36,58144.0,33.6494,33.7142,33.6216,33.6864,58144.0
2015-10-20 14:05:00,36.37,36.42,36.33,36.4,75402.0,33.6957,33.742,33.6587,33.7235,75402.0
2015-10-20 14:10:00,36.41,36.41,36.35,36.39,27653.0,33.7328,33.7328,33.6772,33.7142,27653.0
2015-10-20 14:15:00,36.4,36.41,36.35,36.36,21441.0,33.7235,33.7328,33.6772,33.6864,21441.0
2015-10-20 14:20:00,36.36,36.37,36.34,36.35,36070.0,33.6864,33.6957,33.6679,33.6772,36070.0
2015-10-20 14:25:00,36.35,36.41,36.35,36.39,57616.0,33.6772,33.7328,33.6772,33.7142,57616.0
2015-10-20 14:30:00,36.38,36.46,36.38,36.43,45459.0,33.705,33.7791,33.705,33.7513,45459.0
2015-10-20 14:35:00,36.44,36.44,36.4,36.43,17996.0,33.7606,33.7606,33.7235,33.7513,17996.0
2015-10-20 14:40:00,36.42,36.44,36.42,36.42,19316.0,33.742,33.7606,33.742,33.742,19316.0
2015-10-20 14:45:00,36.42,36.45,36.42,36.43,28963.0,33.742,33.7698,33.742,33.7513,28963.0
2015-10-20 14:50:00,36.42,36.5,36.42,36.48,25113.0,33.742,33.8162,33.742,33.7976,25113.0
2015-10-20 14:55:00,36.48,36.48,36.42,36.45,12630.0,33.7976,33.7976,33.742,33.7698,12630.0
2015-10-20 15:00:00,36.45,36.47,36.4,36.4,19418.0,33.7698,33.7884,33.7235,33.7235,19418.0
2015-10-20 15:05:00,36.4,36.41,36.37,36.37,21850.0,33.7235,33.7328,33.6957,33.6957,21850.0
2015-10-20 15:10:00,36.36,36.44,36.36,36.4,43995.0,33.6864,33.7606,33.6864,33.7235,43995.0
2015-10-20 15:15:00,36.4,36.42,36.36,36.38,37901.0,33.7235,33.742,33.6864,33.705,37901.0
2015-10-20 15:20:00,36.38,36.39,36.36,36.38,19604.0,33.705,33.7142,33.6864,33.705,19604.0
2015-10-20 15:25:00,36.37,36.41,36.36,36.38,108209.0,33.6957,33.7328,33.6864,33.705,108209.0
2015-10-20 15:30:00,36.39,36.41,36.35,36.35,40852.0,33.7142,33.7328,33.6772,33.6772,40852.0
2015-10-20 15:35:00,36.35,36.36,36.31,36.34,59361.0,33.6772,33.6864,33.6401,33.6679,59361.0
2015-10-20 15:40:00,36.34,36.35,36.3,36.3,48170.0,33.6679,33.6772,33.6309,33.6309,48170.0
2015-10-20 15:45:00,36.3,36.34,36.27,36.32,82888.0,33.6309,33.6679,33.6031,33.6494,82888.0
2015-10-20 15:50:00,36.33,36.35,36.32,36.34,60600.0,33.6587,33.6772,33.6494,33.6679,60600.0
2015-10-20 15:55:00,36.35,36.36,36.32,36.33,199137.0,33.6772,33.6864,33.6494,33.6587,199137.0
2015-10-21 09:30:00,36.54,36.6,36.35,36.52,36957.0,33.8532,33.9088,33.6772,33.8347,36957.0
2015-10-21 09:35:00,36.52,36.52,36.22,36.25,29052.0,33.8347,33.8347,33.5567,33.5845,29052.0
2015-10-21 09:40:00,36.25,36.35,36.23,36.27,26996.0,33.5845,33.6772,33.566,33.6031,26996.0
2015-10-21 09:45:00,36.3,36.33,36.22,36.31,333985.0,33.6309,33.6587,33.5567,33.6401,333985.0
2015-10-21 09:50:00,36.32,36.37,36.28,36.34,29148.0,33.6494,33.6957,33.6123,33.6679,29148.0
2015-10-21 09:55:00,36.34,36.37,36.28,36.31,13791.0,33.6679,33.6957,33.6123,33.6401,13791.0
2015-10-21 10:00:00,36.3,36.31,36.25,36.3,68696.0,33.6309,33.6401,33.5845,33.6309,68696.0
2015-10-21 10:05:00,36.3,36.3,36.21,36.21,208426.0,33.6309,33.6309,33.5475,33.5475,208426.0
2015-10-21 10:10:00,36.22,36.22,36.09,36.09,15053.0,33.5567,33.5567,33.4363,33.4363,15053.0
2015-10-21 10:15:00,36.08,36.12,36.03,36.08,12453.0,33.427,33.4641,33.3807,33.427,12453.0
2015-10-21 10:20:00,36.05,36.08,36.02,36.04,8433.0,33.3992,33.427,33.3714,33.39,8433.0
2015-10-21 10:25:00,36.03,36.08,35.98,36.04,20790.0,33.3807,33.427,33.3344,33.39,20790.0
2015-10-21 10:30:00,36.05,36.05,35.99,36.02,13758.0,33.3992,33.3992,33.3437,33.3714,13758.0
2015-10-21 10:35:00,36.0,36.09,35.98,36.0,13809.0,33.3529,33.4363,33.3344,33.3529,13809.0
2015-10-21 10:40:00,36.01,36.1,36.01,36.1,8158.0,33.3622,33.4456,33.3622,33.4456,8158.0
2015-10-21 10:45:00,36.1,36.12,36.05,36.05,13122.0,33.4456,33.4641,33.3992,33.3992,13122.0
2015-10-21 10:50:00,36.04,36.08,36.02,36.05,8000.0,33.39,33.427,33.3714,33.3992,8000.0
2015-10-21 10:55:00,36.06,36.16,36.06,36.15,15500.0,33.4085,33.5012,33.4085,33.4919,15500.0
2015-10-21 11:00:00,36.14,36.14,36.05,36.05,13174.0,33.4826,33.4826,33.3992,33.3992,13174.0
2015-10-21 11:05:00,36.05,36.05,35.96,35.97,13586.0,33.3992,33.3992,33.3159,33.3251,13586.0
2015-10-21 11:10:00,35.96,35.96,35.91,35.96,10970.0,33.3159,33.3159,33.2695,33.3159,10970.0
2015-10-21 11:15:00,35.96,36.02,35.94,35.99,26805.0,33.3159,33.3714,33.2973,33.3437,26805.0
2015-10-21 11:20:00,35.98,36.04,35.95,36.04,27877.0,33.3344,33.39,33.3066,33.39,27877.0
2015-10-21 11:25:00,36.03,36.04,36.01,36.01,15906.0,33.3807,33.39,33.3622,33.3622,15906.0
2015-10-21 11:30:00,36.02,36.11,36.01,36.11,45782.0,33.3714,33.4548,33.3622,33.4548,45782.0
2015-10-21 11:35:00,36.11,36.25,36.09,36.24,30226.0,33.4548,33.5845,33.4363,33.5753,30226.0
2015-10-21 11:40:00,36.24,36.33,36.23,36.32,27196.0,33.5753,33.6587,33.566,33.6494,27196.0
2015-10-21 11:45:00,36.32,36.33,36.28,36.3,8150.0,33.6494,33.6587,33.6123,33.6309,8150.0
2015-10-21 11:50:00,36.29,36.31,36.23,36.24,13757.0,33.6216,33.6401,33.566,33.5753,13757.0
2015-10-21 11:55:00,36.24,36.26,36.2,36.26,5683.0,33.5753,33.5938,33.5382,33.5938,5683.0
2015-10-21 12:00:00,36.25,36.25,36.18,36.21,7230.0,33.5845,33.5845,33.5197,33.5475,7230.0
2015-10-21 12:05:00,36.2,36.22,36.19,36.22,4904.0,33.5382,33.5567,33.5289,33.5567,4904.0
2015-10-21 12:10:00,36.21,36.26,36.18,36.25,10097.0,33.5475,33.5938,33.5197,33.5845,10097.0
2015-10-21 12:15:00,36.24,36.27,36.24,36.25,12493.0,33.5753,33.6031,33.5753,33.5845,12493.0
2015-10-21 12:20:00,36.25,36.3,36.25,36.29,9940.0,33.5845,33.6309,33.5845,33.6216,9940.0
2015-10-21 12:25:00,36.28,36.29,36.24,36.26,10887.0,33.6123,33.6216,33.5753,33.5938,10887.0
2015-10-21 12:30:00,36.25,36.29,36.25,36.25,11738.0,33.5845,33.6216,33.5845,33.5845,11738.0
2015-10-21 12:35:00,36.25,36.27,36.24,36.25,10501.0,33.5845,33.6031,33.5753,33.5845,10501.0
2015-10-21 12:40:00,36.26,36.27,36.24,36.25,19618.0,33.5938,33.6031,33.5753,33.5845,19618.0
2015-10-21 12:45:00,36.26,36.28,36.25,36.28,5764.0,33.5938,33.6123,33.5845,33.6123,5764.0
2015-10-21 12:50:00,36.27,36.28,36.21,36.24,8651.0,33.6031,33.6123,33.5475,33.5753,8651.0
2015-10-21 12:55:00,36.25,36.27,36.23,36.23,29405.0,33.5845,33.6031,33.566,33.566,29405.0
2015-10-21 13:00:00,36.24,36.24,36.1,36.12,189938.0,33.5753,33.5753,33.4456,33.4641,189938.0
2015-10-21 13:05:00,36.13,36.13,36.07,36.08,47656.0,33.4734,33.4734,33.4178,33.427,47656.0
2015-10-21 13:10:00,36.07,36.07,36.01,36.01,13091.0,33.4178,33.4178,33.3622,33.3622,13091.0
2015-10-21 13:15:00,36.02,36.02,35.91,35.91,8784.0,33.3714,33.3714,33.2695,33.2695,8784.0
2015-10-21 13:20:00,35.92,35.94,35.91,35.93,3777.0,33.2788,33.2973,33.2695,33.2881,3777.0
2015-10-21 13:25:00,35.93,35.93,35.83,35.84,16872.0,33.2881,33.2881,33.1954,33.2047,16872.0
2015-10-21 13:30:00,35.84,35.88,35.8,35.86,13966.0,33.2047,33.2417,33.1676,33.2232,13966.0
2015-10-21 13:35:00,35.86,35.92,35.85,35.88,20549.0,33.2232,33.2788,33.2139,33.2417,20549.0
2015-10-21 13:40:00,35.89,35.96,35.88,35.94,26099.0,33.251,33.3159,33.2417,33.2973,26099.0
2015-10-21 13:45:00,35.94,35.94,35.89,35.93,9229.0,33.2973,33.2973,33.251,33.2881,9229.0
2015-10-21 13:50:00,35.93,35.97,35.89,35.96,10390.0,33.2881,33.3251,33.251,33.3159,10390.0
2015-10-21 13:55:00,35.96,35.98,35.92,35.92,12118.0,33.3159,33.3344,33.2788,33.2788,12118.0
2015-10-21 14:00:00,35.91,35.94,35.89,35.91,13075.0,33.2695,33.2973,33.251,33.2695,13075.0
2015-10-21 14:05:00,35.89,35.96,35.89,35.94,9827.0,33.251,33.3159,33.251,33.2973,9827.0
2015-10-21 14:10:00,35.94,35.96,35.92,35.94,10808.0,33.2973,33.3159,33.2788,33.2973,10808.0
2015-10-21 14:15:00,35.94,35.98,35.9,35.98,19451.0,33.2973,33.3344,33.2603,33.3344,19451.0
2015-10-21 14:20:00,35.99,35.99,35.94,35.95,28263.0,33.3437,33.3437,33.2973,33.3066,28263.0
2015-10-21 14:25:00,35.95,36.04,35.94,36.03,14666.0,33.3066,33.39,33.2973,33.3807,14666.0
2015-10-21 14:30:00,36.02,36.03,35.99,36.03,16418.0,33.3714,33.3807,33.3437,33.3807,16418.0
2015-10-21 14:35:00,36.02,36.13,36.02,36.12,21053.0,33.3714,33.4734,33.3714,33.4641,21053.0
2015-10-21 14:40:00,36.11,36.15,36.1,36.13,14293.0,33.4548,33.4919,33.4456,33.4734,14293.0
2015-10-21 14:45:00,36.13,36.13,36.05,36.1,12020.0,33.4734,33.4734,33.3992,33.4456,12020.0
2015-10-21 14:50:00,36.09,36.14,36.08,36.13,15617.0,33.4363,33.4826,33.427,33.4734,15617.0
2015-10-21 14:55:00,36.13,36.15,36.09,36.11,54329.0,33.4734,33.4919,33.4363,33.4548,54329.0
2015-10-21 15:00:00,36.11,36.16,36.1,36.15,15277.0,33.4548,33.5012,33.4456,33.4919,15277.0
2015-10-21 15:05:00,36.15,36.19,36.13,36.18,13240.0,33.4919,33.5289,33.4734,33.5197,13240.0
2015-10-21 15:10:00,36.19,36.19,36.03,36.03,26645.0,33.5289,33.5289,33.3807,33.3807,26645.0
2015-10-21 15:15:00,36.03,36.03,35.95,35.96,49508.0,33.3807,33.3807,33.3066,33.3159,49508.0
2015-10-21 15:20:00,35.95,36.04,35.95,36.0,45368.0,33.3066,33.39,33.3066,33.3529,45368.0
2015-10-21 15:25:00,36.0,36.01,35.95,35.97,28203.0,33.3529,33.3622,33.3066,33.3251,28203.0
2015-10-21 15:30:00,35.96,35.98,35.94,35.96,67543.0,33.3159,33.3344,33.2973,33.3159,67543.0
2015-10-21 15:35:00,35.96,36.0,35.95,35.99,31849.0,33.3159,33.3529,33.3066,33.3437,31849.0
2015-10-21 15:40:00,35.98,36.01,35.86,35.87,151444.0,33.3344,33.3622,33.2232,33.2325,151444.0
2015-10-21 15:45:00,35.86,35.91,35.85,35.9,97426.0,33.2232,33.2695,33.2139,33.2603,97426.0
2015-10-21 15:50:00,35.89,35.89,35.87,35.87,67916.0,33.251,33.251,33.2325,33.2325,67916.0
2015-10-21 15:55:00,35.87,35.96,35.87,35.9,190663.0,33.2325,33.3159,33.2325,33.2603,190663.0
2015-10-22 09:30:00,36.03,36.31,36.03,36.21,66051.0,33.3807,33.6401,33.3807,33.5475,66051.0
2015-10-22 09:35:00,36.19,36.2,36.0,36.08,22815.0,33.5289,33.5382,33.3529,33.427,22815.0
2015-10-22 09:40:00,36.08,36.2,36.08,36.2,11757.0,33.427,33.5382,33.427,33.5382,11757.0
2015-10-22 09:45:00,36.2,36.31,36.18,36.3,22819.0,33.5382,33.6401,33.5197,33.6309,22819.0
2015-10-22 09:50:00,36.32,36.45,36.32,36.44,15961.0,33.6494,33.7698,33.6494,33.7606,15961.0
2015-10-22 09:55:00,36.44,36.47,36.41,36.45,37515.0,33.7606,33.7884,33.7328,33.7698,37515.0
2015-10-22 10:00:00,36.45,36.59,36.45,36.53,63863.0,33.7698,33.8995,33.7698,33.8439,63863.0
2015-10-22 10:05:00,36.52,36.59,36.44,36.52,46144.0,33.8347,33.8995,33.7606,33.8347,46144.0
2015-10-22 10:10:00,36.52,36.58,36.5,36.55,13970.0,33.8347,33.8903,33.8162,33.8625,13970.0
2015-10-22 10:15:00,36.54,36.57,36.47,36.53,57213.0,33.8532,33.881,33.7884,33.8439,57213.0
2015-10-22 10:20:00,36.55,36.59,36.5,36.56,27683.0,33.8625,33.8995,33.8162,33.8717,27683.0
2015-10-22 10:25:00,36.55,36.58,36.5,36.51,54076.0,33.8625,33.8903,33.8162,33.8254,54076.0
2015-10-22 10:30:00,36.52,36.56,36.49,36.49,21694.0,33.8347,33.8717,33.8069,33.8069,21694.0
2015-10-22 10:35:00,36.5,36.55,36.46,36.49,17302.0,33.8162,33.8625,33.7791,33.8069,17302.0
2015-10-22 10:40:00,36.5,36.55,36.45,36.53,12328.0,33.8162,33.8625,33.7698,33.8439,12328.0
2015-10-22 10:45:00,36.53,36.61,36.51,36.6,14693.0,33.8439,33.9181,33.8254,33.9088,14693.0
2015-10-22 10:50:00,36.6,36.61,36.5,36.51,50081.0,33.9088,33.9181,33.8162,33.8254,50081.0
2015-10-22 10:55:00,36.53,36.6,36.53,36.58,10228.0,33.8439,33.9088,33.8439,33.8903,10228.0
2015-10-22 11:00:00,36.57,36.61,36.54,36.6,46445.0,33.881,33.9181,33.8532,33.9088,46445.0
2015-10-22 11:05:00,36.59,36.59,36.52,36.53,20522.0,33.8995,33.8995,33.8347,33.8439,20522.0
2015-10-22 11:10:00,36.54,36.6,36.54,36.6,22108.0,33.8532,33.9088,33.8532,33.9088,22108.0
2015-10-22 11:15:00,36.59,36.63,36.53,36.54,15580.0,33.8995,33.9366,33.8439,33.8532,15580.0
2015-10-22 11:20:00,36.54,36.58,36.51,36.57,48311.0,33.8532,33.8903,33.8254,33.881,48311.0
2015-10-22 11:25:00,36.56,36.57,36.51,36.56,11007.0,33.8717,33.881,33.8254,33.8717,11007.0
2015-10-22 11:30:00,36.56,36.56,36.48,36.48,11388.0,33.8717,33.8717,33.7976,33.7976,11388.0
2015-10-22 11:35:00,36.48,36.5,36.45,36.49,26410.0,33.7976,33.8162,33.7698,33.8069,26410.0
2015-10-22 11:40:00,36.49,36.53,36.47,36.53,10410.0,33.8069,33.8439,33.7884,33.8439,10410.0
2015-10-22 11:45:00,36.53,36.59,36.53,36.59,18184.0,33.8439,33.8995,33.8439,33.8995,18184.0
2015-10-22 11:50:00,36.6,36.61,36.53,36.54,36329.0,33.9088,33.9181,33.8439,33.8532,36329.0
2015-10-22 11:55:00,36.54,36.55,36.49,36.51,15892.0,33.8532,33.8625,33.8069,33.8254,15892.0
2015-10-22 12:00:00,36.52,36.55,36.49,36.55,25320.0,33.8347,33.8625,33.8069,33.8625,25320.0
2015-10-22 12:05:00,36.55,36.62,36.53,36.6,22667.0,33.8625,33.9273,33.8439,33.9088,22667.0
2015-10-22 12:10:00,36.6,36.62,36.59,36.61,11360.0,33.9088,33.9273,33.8995,33.9181,11360.0
2015-10-22 12:15:00,36.61,36.7,36.6,36.66,33535.0,33.9181,34.0014,33.9088,33.9644,33535.0
2015-10-22 12:20:00,36.67,36.69,36.64,36.69,17203.0,33.9736,33.9922,33.9459,33.9922,17203.0
2015-10-22 12:25:00,36.69,36.87,36.69,36.83,96933.0,33.9922,34.1589,33.9922,34.1219,96933.0
2015-10-22 12:30:00,36.84,36.87,36.8,36.81,13936.0,34.1311,34.1589,34.0941,34.1034,13936.0
2015-10-22 12:35:00,36.81,36.95,36.81,36.95,22636.0,34.1034,34.2331,34.1034,34.2331,22636.0
2015-10-22 12:40:00,36.95,36.95,36.86,36.87,40222.0,34.2331,34.2331,34.1497,34.1589,40222.0
2015-10-22 12:45:00,36.88,36.9,36.85,36.88,15003.0,34.1682,34.1867,34.1404,34.1682,15003.0
2015-10-22 12:50:00,36.87,36.87,36.77,36.83,23020.0,34.1589,34.1589,34.0663,34.1219,23020.0
2015-10-22 12:55:00,36.82,36.91,36.82,36.89,12484.0,34.1126,34.196,34.1126,34.1775,12484.0
2015-10-22 13:00:00,36.88,36.88,36.82,36.82,22581.0,34.1682,34.1682,34.1126,34.1126,22581.0
2015-10-22 13:05:00,36.82,36.86,36.8,36.86,10827.0,34.1126,34.1497,34.0941,34.1497,10827.0
2015-10-22 13:10:00,36.86,36.88,36.83,36.88,10947.0,34.1497,34.1682,34.1219,34.1682,10947.0
2015-10-22 13:15:00,36.88,36.89,36.81,36.81,14003.0,34.1682,34.1775,34.1034,34.1034,14003.0
2015-10-22 13:20:00,36.81,36.83,36.8,36.82,23299.0,34.1034,34.1219,34.0941,34.1126,23299.0
2015-10-22 13:25:00,36.82,36.83,36.78,36.79,43551.0,34.1126,34.1219,34.0756,34.0848,43551.0
2015-10-22 13:30:00,36.8,36.8,36.77,36.77,37540.0,34.0941,34.0941,34.0663,34.0663,37540.0
2015-10-22 13:35:00,36.77,36.78,36.73,36.76,17090.0,34.0663,34.0756,34.0292,34.057,17090.0
2015-10-22 13:40:00,36.76,36.79,36.6,36.6,89367.0,34.057,34.0848,33.9088,33.9088,89367.0
2015-10-22 13:45:00,36.61,36.63,36.54,36.58,19826.0,33.9181,33.9366,33.8532,33.8903,19826.0
2015-10-22 13:50:00,36.57,36.62,36.56,36.56,12326.0,33.881,33.9273,33.8717,33.8717,12326.0
2015-10-22 13:55:00,36.56,36.59,36.48,36.49,27521.0,33.8717,33.8995,33.7976,33.8069,27521.0
2015-10-22 14:00:00,36.49,36.49,36.45,36.48,16128.0,33.8069,33.8069,33.7698,33.7976,16128.0
2015-10-22 14:05:00,36.48,36.49,36.41,36.42,18267.0,33.7976,33.8069,33.7328,33.742,18267.0
2015-10-22 14:10:00,36.41,36.45,36.39,36.41,18225.0,33.7328,33.7698,33.7142,33.7328,18225.0
2015-10-22 14:15:00,36.41,36.42,36.32,36.32,14898.0,33.7328,33.742,33.6494,33.6494,14898.0
2015-10-22 14:20:00,36.32,36.32,36.28,36.29,36317.0,33.6494,33.6494,33.6123,33.6216,36317.0
2015-10-22 14:25:00,36.29,36.31,36.27,36.28,137717.0,33.6216,33.6401,33.6031,33.6123,137717.0
2015-10-22 14:30:00,36.28,36.29,36.25,36.26,29215.0,33.6123,33.6216,33.5845,33.5938,29215.0
2015-10-22 14:35:00,36.26,36.28,36.24,36.27,69293.0,33.5938,33.6123,33.5753,33.6031,69293.0
2015-10-22 14:40:00,36.27,36.28,36.19,36.21,83826.0,33.6031,33.6123,33.5289,33.5475,83826.0
2015-10-22 14:45:00,36.2,36.22,36.16,36.2,171082.0,33.5382,33.5567,33.5012,33.5382,171082.0
2015-10-22 14:50:00,36.2,36.2,36.17,36.18,83215.0,33.5382,33.5382,33.5104,33.5197,83215.0
2015-10-22 14:55:00,36.19,36.19,36.11,36.15,64110.0,33.5289,33.5289,33.4548,33.4919,64110.0
2015-10-22 15:00:00,36.16,36.16,36.09,36.15,61931.0,33.5012,33.5012,33.4363,33.4919,61931.0
2015-10-22 15:05:00,36.15,36.16,36.05,36.06,153124.0,33.4919,33.5012,33.3992,33.4085,153124.0
2015-10-22 15:10:00,36.06,36.1,36.04,36.08,64198.0,33.4085,33.4456,33.39,33.427,64198.0
2015-10-22 15:15:00,36.09,36.13,36.08,36.09,62016.0,33.4363,33.4734,33.427,33.4363,62016.0
2015-10-22 15:20:00,36.08,36.15,36.08,36.13,30296.0,33.427,33.4919,33.427,33.4734,30296.0
2015-10-22 15:25:00,36.13,36.15,36.12,36.14,99685.0,33.4734,33.4919,33.4641,33.4826,99685.0
2015-10-22 15:30:00,36.14,36.15,36.09,36.13,85337.0,33.4826,33.4919,33.4363,33.4734,85337.0
2015-10-22 15:35:00,36.14,36.18,36.1,36.15,127315.0,33.4826,33.5197,33.4456,33.4919,127315.0
2015-10-22 15:40:00,36.15,36.17,36.13,36.15,51172.0,33.4919,33.5104,33.4734,33.4919,51172.0
2015-10-22 15:45:00,36.15,36.17,36.04,36.08,128183.0,33.4919,33.5104,33.39,33.427,128183.0
2015-10-22 15:50:00,36.08,36.1,36.02,36.05,91695.0,33.427,33.4456,33.3714,33.3992,91695.0
2015-10-22 15:55:00,36.05,36.09,36.03,36.09,176133.0,33.3992,33.4363,33.3807,33.4363,176133.0
2015-10-23 09:30:00,36.5,36.62,36.49,36.58,89827.0,33.8162,33.9273,33.8069,33.8903,89827.0
2015-10-23 09:35:00,36.56,36.57,36.18,36.32,77650.0,33.8717,33.881,33.5197,33.6494,77650.0
2015-10-23 09:40:00,36.38,36.54,36.37,36.43,37933.0,33.705,33.8532,33.6957,33.7513,37933.0
2015-10-23 09:45:00,36.43,36.62,36.37,36.6,43272.0,33.7513,33.9273,33.6957,33.9088,43272.0
2015-10-23 09:50:00,36.61,36.75,36.61,36.67,42004.0,33.9181,34.0478,33.9181,33.9736,42004.0
2015-10-23 09:55:00,36.67,36.75,36.64,36.72,16062.0,33.9736,34.0478,33.9459,34.02,16062.0
2015-10-23 10:00:00,36.72,36.76,36.63,36.68,31336.0,34.02,34.057,33.9366,33.9829,31336.0
2015-10-23 10:05:00,36.69,36.69,36.61,36.68,78132.0,33.9922,33.9922,33.9181,33.9829,78132.0
2015-10-23 10:10:00,36.68,36.69,36.59,36.62,112818.0,33.9829,33.9922,33.8995,33.9273,112818.0
2015-10-23 10:15:00,36.62,36.62,36.5,36.55,21331.0,33.9273,33.9273,33.8162,33.8625,21331.0
2015-10-23 10:20:00,36.55,36.57,36.52,36.55,30817.0,33.8625,33.881,33.8347,33.8625,30817.0
2015-10-23 10:25:00,36.55,36.57,36.52,36.52,31727.0,33.8625,33.881,33.8347,33.8347,31727.0
2015-10-23 10:30:00,36.52,36.62,36.52,36.59,57034.0,33.8347,33.9273,33.8347,33.8995,57034.0
2015-10-23 10:35:00,36.59,36.62,36.58,36.61,12515.0,33.8995,33.9273,33.8903,33.9181,12515.0
2015-10-23 10:40:00,36.61,36.74,36.6,36.73,18691.0,33.9181,34.0385,33.9088,34.0292,18691.0
2015-10-23 10:45:00,36.73,36.73,36.61,36.62,34011.0,34.0292,34.0292,33.9181,33.9273,34011.0
2015-10-23 10:50:00,36.63,36.68,36.63,36.65,15638.0,33.9366,33.9829,33.9366,33.9551,15638.0
2015-10-23 10:55:00,36.65,36.66,36.6,36.66,29630.0,33.9551,33.9644,33.9088,33.9644,29630.0
2015-10-23 11:00:00,36.66,36.67,36.64,36.66,26482.0,33.9644,33.9736,33.9459,33.9644,26482.0
2015-10-23 11:05:00,36.67,36.68,36.65,36.67,18009.0,33.9736,33.9829,33.9551,33.9736,18009.0
2015-10-23 11:10:00,36.66,36.7,36.64,36.68,23272.0,33.9644,34.0014,33.9459,33.9829,23272.0
2015-10-23 11:15:00,36.68,36.7,36.63,36.67,50180.0,33.9829,34.0014,33.9366,33.9736,50180.0
2015-10-23 11:20:00,36.66,36.73,36.65,36.69,20354.0,33.9644,34.0292,33.9551,33.9922,20354.0
2015-10-23 11:25:00,36.68,36.71,36.65,36.7,17511.0,33.9829,34.0107,33.9551,34.0014,17511.0
2015-10-23 11:30:00,36.71,36.71,36.68,36.69,12174.0,34.0107,34.0107,33.9829,33.9922,12174.0
2015-10-23 11:35:00,36.68,36.68,36.63,36.67,20777.0,33.9829,33.9829,33.9366,33.9736,20777.0
2015-10-23 11:40:00,36.68,36.76,36.67,36.75,20116.0,33.9829,34.057,33.9736,34.0478,20116.0
2015-10-23 11:45:00,36.75,36.82,36.74,36.74,30184.0,34.0478,34.1126,34.0385,34.0385,30184.0
2015-10-23 11:50:00,36.74,36.79,36.69,36.77,32024.0,34.0385,34.0848,33.9922,34.0663,32024.0
2015-10-23 11:55:00,36.76,36.78,36.72,36.75,18481.0,34.057,34.0756,34.02,34.0478,18481.0
2015-10-23 12:00:00,36.75,36.76,36.71,36.76,37906.0,34.0478,34.057,34.0107,34.057,37906.0
2015-10-23 12:05:00,36.76,36.76,36.68,36.73,16790.0,34.057,34.057,33.9829,34.0292,16790.0
2015-10-23 12:10:00,36.74,36.74,36.7,36.73,7719.0,34.0385,34.0385,34.0014,34.0292,7719.0
2015-10-23 12:15:00,36.73,36.79,36.71,36.77,26020.0,34.0292,34.0848,34.0107,34.0663,26020.0
2015-10-23 12:20:00,36.78,36.81,36.78,36.78,18152.0,34.0756,34.1034,34.0756,34.0756,18152.0
2015-10-23 12:25:00,36.78,36.81,36.78,36.8,19359.0,34.0756,34.1034,34.0756,34.0941,19359.0
2015-10-23 12:30:00,36.8,36.88,36.8,36.87,28588.0,34.0941,34.1682,34.0941,34.1589,28588.0
2015-10-23 12:35:00,36.88,36.9,36.84,36.85,32522.0,34.1682,34.1867,34.1311,34.1404,32522.0
2015-10-23 12:40:00,36.85,36.85,36.77,36.85,33223.0,34.1404,34.1404,34.0663,34.1404,33223.0
2015-10-23 12:45:00,36.86,36.89,36.85,36.88,15963.0,34.1497,34.1775,34.1404,34.1682,15963.0
2015-10-23 12:50:00,36.88,37.0,36.88,36.89,91615.0,34.1682,34.2794,34.1682,34.1775,91615.0
2015-10-23 12:55:00,36.88,36.94,36.87,36.89,21511.0,34.1682,34.2238,34.1589,34.1775,21511.0
2015-10-23 13:00:00,36.89,36.89,36.83,36.86,8719.0,34.1775,34.1775,34.1219,34.1497,8719.0
2015-10-23 13:05:00,36.85,36.92,36.83,36.91,16356.0,34.1404,34.2053,34.1219,34.196,16356.0
2015-10-23 13:10:00,36.91,36.94,36.88,36.93,25133.0,34.196,34.2238,34.1682,34.2145,25133.0
2015-10-23 13:15:00,36.93,36.98,36.93,36.98,28697.0,34.2145,34.2609,34.2145,34.2609,28697.0
2015-10-23 13:20:00,36.97,37.08,36.93,37.08,41595.0,34.2516,34.3535,34.2145,34.3535,41595.0
2015-10-23 13:25:00,37.08,37.1,36.94,36.98,43473.0,34.3535,34.372,34.2238,34.2609,43473.0
2015-10-23 13:30:00,36.97,37.0,36.85,36.89,55525.0,34.2516,34.2794,34.1404,34.1775,55525.0
2015-10-23 13:35:00,36.9,37.0,36.9,36.98,19997.0,34.1867,34.2794,34.1867,34.2609,19997.0
2015-10-23 13:40:00,36.97,36.98,36.94,36.96,11029.0,34.2516,34.2609,34.2238,34.2423,11029.0
2015-10-23 13:45:00,36.95,37.01,36.93,37.01,10110.0,34.2331,34.2886,34.2145,34.2886,10110.0
2015-10-23 13:50:00,37.01,37.06,37.01,37.05,9061.0,34.2886,34.335,34.2886,34.3257,9061.0
2015-10-23 13:55:00,37.04,37.07,37.04,37.07,22489.0,34.3164,34.3442,34.3164,34.3442,22489.0
2015-10-23 14:00:00,37.08,37.11,37.05,37.11,15450.0,34.3535,34.3813,34.3257,34.3813,15450.0
2015-10-23 14:05:00,37.11,37.11,37.07,37.08,13214.0,34.3813,34.3813,34.3442,34.3535,13214.0
2015-10-23 14:10:00,37.09,37.1,37.01,37.02,28053.0,34.3628,34.372,34.2886,34.2979,28053.0
2015-10-23 14:15:00,37.02,37.11,37.02,37.07,16499.0,34.2979,34.3813,34.2979,34.3442,16499.0
2015-10-23 14:20:00,37.07,37.15,37.06,37.15,13382.0,34.3442,34.4184,34.335,34.4184,13382.0
2015-10-23 14:25:00,37.15,37.16,37.09,37.1,16561.0,34.4184,34.4276,34.3628,34.372,16561.0
2015-10-23 14:30:00,37.11,37.18,37.11,37.12,32257.0,34.3813,34.4461,34.3813,34.3906,32257.0
2015-10-23 14:35:00,37.12,37.2,37.12,37.19,15851.0,34.3906,34.4647,34.3906,34.4554,15851.0
2015-10-23 14:40:00,37.19,37.22,37.16,37.21,20459.0,34.4554,34.4832,34.4276,34.4739,20459.0
2015-10-23 14:45:00,37.2,37.24,37.2,37.24,15338.0,34.4647,34.5017,34.4647,34.5017,15338.0
2015-10-23 14:50:00,37.25,37.25,37.19,37.2,25055.0,34.511,34.511,34.4554,34.4647,25055.0
2015-10-23 14:55:00,37.21,37.24,37.2,37.2,17311.0,34.4739,34.5017,34.4647,34.4647,17311.0
2015-10-23 15:00:00,37.21,37.27,37.19,37.22,21735.0,34.4739,34.5295,34.4554,34.4832,21735.0
2015-10-23 15:05:00,37.22,37.22,37.12,37.15,35101.0,34.4832,34.4832,34.3906,34.4184,35101.0
2015-10-23 15:10:00,37.15,37.16,37.11,37.11,36712.0,34.4184,34.4276,34.3813,34.3813,36712.0
2015-10-23 15:15:00,37.11,37.11,37.05,37.07,43889.0,34.3813,34.3813,34.3257,34.3442,43889.0
2015-10-23 15:20:00,37.07,37.1,37.05,37.05,22126.0,34.3442,34.372,34.3257,34.3257,22126.0
2015-10-23 15:25:00,37.05,37.07,37.02,37.04,47499.0,34.3257,34.3442,34.2979,34.3164,47499.0
2015-10-23 15:30:00,37.05,37.08,37.05,37.08,21160.0,34.3257,34.3535,34.3257,34.3535,21160.0
2015-10-23 15:35:00,37.08,37.12,37.06,37.08,30888.0,34.3535,34.3906,34.335,34.3535,30888.0
2015-10-23 15:40:00,37.08,37.11,37.06,37.08,37444.0,34.3535,34.3813,34.335,34.3535,37444.0
2015-10-23 15:45:00,37.09,37.14,37.08,37.1,40990.0,34.3628,34.4091,34.3535,34.372,40990.0
2015-10-23 15:50:00,37.11,37.13,37.09,37.13,38218.0,34.3813,34.3998,34.3628,34.3998,38218.0
2015-10-23 15:55:00,37.13,37.15,37.11,37.12,88171.0,34.3998,34.4184,34.3813,34.3906,88171.0
2015-10-26 09:30:00,36.98,37.11,36.92,37.08,21467.0,34.2609,34.3813,34.2053,34.3535,21467.0
2015-10-26 09:35:00,37.01,37.11,36.93,37.01,42534.0,34.2886,34.3813,34.2145,34.2886,42534.0
2015-10-26 09:40:00,37.01,37.02,36.89,36.91,49933.0,34.2886,34.2979,34.1775,34.196,49933.0
2015-10-26 09:45:00,36.89,36.94,36.76,36.78,36017.0,34.1775,34.2238,34.057,34.0756,36017.0
2015-10-26 09:50:00,36.78,36.8,36.73,36.79,10920.0,34.0756,34.0941,34.0292,34.0848,10920.0
2015-10-26 09:55:00,36.8,36.8,36.74,36.74,3799.0,34.0941,34.0941,34.0385,34.0385,3799.0
2015-10-26 10:00:00,36.75,36.8,36.68,36.71,8301.0,34.0478,34.0941,33.9829,34.0107,8301.0
2015-10-26 10:05:00,36.72,36.8,36.72,36.8,7372.0,34.02,34.0941,34.02,34.0941,7372.0
2015-10-26 10:10:00,36.8,36.8,36.74,36.76,30309.0,34.0941,34.0941,34.0385,34.057,30309.0
2015-10-26 10:15:00,36.75,36.83,36.74,36.83,14608.0,34.0478,34.1219,34.0385,34.1219,14608.0
2015-10-26 10:20:00,36.82,36.87,36.82,36.84,14115.0,34.1126,34.1589,34.1126,34.1311,14115.0
2015-10-26 10:25:00,36.85,36.89,36.84,36.87,17907.0,34.1404,34.1775,34.1311,34.1589,17907.0
2015-10-26 10:30:00,36.86,36.88,36.8,36.8,18001.0,34.1497,34.1682,34.0941,34.0941,18001.0
2015-10-26 10:35:00,36.81,36.87,36.8,36.87,49617.0,34.1034,34.1589,34.0941,34.1589,49617.0
2015-10-26 10:40:00,36.87,36.93,36.87,36.93,32602.0,34.1589,34.2145,34.1589,34.2145,32602.0
2015-10-26 10:45:00,36.93,36.96,36.9,36.93,27958.0,34.2145,34.2423,34.1867,34.2145,27958.0
2015-10-26 10:50:00,36.93,36.95,36.9,36.95,11570.0,34.2145,34.2331,34.1867,34.2331,11570.0
2015-10-26 10:55:00,36.95,36.95,36.9,36.92,31629.0,34.2331,34.2331,34.1867,34.2053,31629.0
2015-10-26 11:00:00,36.91,36.93,36.88,36.89,10858.0,34.196,34.2145,34.1682,34.1775,10858.0
2015-10-26 11:05:00,36.88,36.88,36.84,36.87,15614.0,34.1682,34.1682,34.1311,34.1589,15614.0
2015-10-26 11:10:00,36.86,36.86,36.83,36.83,16527.0,34.1497,34.1497,34.1219,34.1219,16527.0
2015-10-26 11:15:00,36.84,36.84,36.81,36.82,12594.0,34.1311,34.1311,34.1034,34.1126,12594.0
2015-10-26 11:20:00,36.82,36.82,36.75,36.77,17662.0,34.1126,34.1126,34.0478,34.0663,17662.0
2015-10-26 11:25:00,36.77,36.81,36.76,36.79,10653.0,34.0663,34.1034,34.057,34.0848,10653.0
2015-10-26 11:30:00,36.79,36.84,36.78,36.8,13287.0,34.0848,34.1311,34.0756,34.0941,13287.0
2015-10-26 11:35:00,36.81,36.87,36.81,36.86,12049.0,34.1034,34.1589,34.1034,34.1497,12049.0
2015-10-26 11:40:00,36.86,36.89,36.85,36.88,11409.0,34.1497,34.1775,34.1404,34.1682,11409.0
2015-10-26 11:45:00,36.88,36.89,36.84,36.84,5613.0,34.1682,34.1775,34.1311,34.1311,5613.0
2015-10-26 11:50:00,36.84,36.85,36.82,36.84,8991.0,34.1311,34.1404,34.1126,34.1311,8991.0
2015-10-26 11:55:00,36.84,36.86,36.83,36.86,9687.0,34.1311,34.1497,34.1219,34.1497,9687.0
2015-10-26 12:00:00,36.86,36.9,36.84,36.84,10362.0,34.1497,34.1867,34.1311,34.1311,10362.0
2015-10-26 12:05:00,36.84,36.87,36.83,36.87,11049.0,34.1311,34.1589,34.1219,34.1589,11049.0
2015-10-26 12:10:00,36.88,36.88,36.85,36.86,10963.0,34.1682,34.1682,34.1404,34.1497,10963.0
2015-10-26 12:15:00,36.87,36.9,36.87,36.89,11219.0,34.1589,34.1867,34.1589,34.1775,11219.0
2015-10-26 12:20:00,36.89,36.91,36.87,36.91,11849.0,34.1775,34.196,34.1589,34.196,11849.0
2015-10-26 12:25:00,36.9,36.95,36.9,36.92,9832.0,34.1867,34.2331,34.1867,34.2053,9832.0
2015-10-26 12:30:00,36.92,36.93,36.89,36.9,9081.0,34.2053,34.2145,34.1775,34.1867,9081.0
2015-10-26 12:35:00,36.9,36.9,36.86,36.86,6636.0,34.1867,34.1867,34.1497,34.1497,6636.0
2015-10-26 12:40:00,36.86,36.87,36.85,36.85,13386.0,34.1497,34.1589,34.1404,34.1404,13386.0
2015-10-26 12:45:00,36.85,36.87,36.83,36.87,12410.0,34.1404,34.1589,34.1219,34.1589,12410.0
2015-10-26 12:50:00,36.87,36.9,36.85,36.89,15281.0,34.1589,34.1867,34.1404,34.1775,15281.0
2015-10-26 12:55:00,36.88,36.89,36.84,36.85,8313.0,34.1682,34.1775,34.1311,34.1404,8313.0
2015-10-26 13:00:00,36.85,36.85,36.83,36.83,6113.0,34.1404,34.1404,34.1219,34.1219,6113.0
2015-10-26 13:05:00,36.82,36.87,36.82,36.85,18703.0,34.1126,34.1589,34.1126,34.1404,18703.0
2015-10-26 13:10:00,36.85,36.87,36.84,36.87,6783.0,34.1404,34.1589,34.1311,34.1589,6783.0
2015-10-26 13:15:00,36.87,36.89,36.86,36.89,9281.0,34.1589,34.1775,34.1497,34.1775,9281.0
2015-10-26 13:20:00,36.89,36.89,36.85,36.87,9860.0,34.1775,34.1775,34.1404,34.1589,9860.0
2015-10-26 13:25:00,36.87,36.91,36.86,36.89,24172.0,34.1589,34.196,34.1497,34.1775,24172.0
2015-10-26 13:30:00,36.89,36.92,36.89,36.92,12192.0,34.1775,34.2053,34.1775,34.2053,12192.0
2015-10-26 13:35:00,36.91,36.91,36.87,36.87,9994.0,34.196,34.196,34.1589,34.1589,9994.0
2015-10-26 13:40:00,36.86,36.9,36.86,36.9,17665.0,34.1497,34.1867,34.1497,34.1867,17665.0
2015-10-26 13:45:00,36.91,36.94,36.91,36.93,14740.0,34.196,34.2238,34.196,34.2145,14740.0
2015-10-26 13:50:00,36.93,36.93,36.89,36.93,16508.0,34.2145,34.2145,34.1775,34.2145,16508.0
2015-10-26 13:55:00,36.93,36.94,36.88,36.88,12755.0,34.2145,34.2238,34.1682,34.1682,12755.0
2015-10-26 14:00:00,36.87,36.9,36.87,36.89,27305.0,34.1589,34.1867,34.1589,34.1775,27305.0
2015-10-26 14:05:00,36.89,36.92,36.88,36.88,28215.0,34.1775,34.2053,34.1682,34.1682,28215.0
2015-10-26 14:10:00,36.88,36.88,36.75,36.76,17458.0,34.1682,34.1682,34.0478,34.057,17458.0
2015-10-26 14:15:00,36.77,36.78,36.73,36.77,12973.0,34.0663,34.0756,34.0292,34.0663,12973.0
2015-10-26 14:20:00,36.77,36.81,36.76,36.81,14870.0,34.0663,34.1034,34.057,34.1034,14870.0
2015-10-26 14:25:00,36.8,36.81,36.75,36.77,13828.0,34.0941,34.1034,34.0478,34.0663,13828.0
2015-10-26 14:30:00,36.77,36.81,36.76,36.79,11353.0,34.0663,34.1034,34.057,34.0848,11353.0
2015-10-26 14:35:00,36.79,36.8,36.74,36.8,14717.0,34.0848,34.0941,34.0385,34.0941,14717.0
2015-10-26 14:40:00,36.81,36.81,36.77,36.77,9601.0,34.1034,34.1034,34.0663,34.0663,9601.0
2015-10-26 14:45:00,36.79,36.84,36.78,36.8,15655.0,34.0848,34.1311,34.0756,34.0941,15655.0
2015-10-26 14:50:00,36.8,36.81,36.77,36.79,15579.0,34.0941,34.1034,34.0663,34.0848,15579.0
2015-10-26 14:55:00,36.79,36.81,36.77,36.79,43386.0,34.0848,34.1034,34.0663,34.0848,43386.0
2015-10-26 15:00:00,36.79,36.84,36.78,36.84,8660.0,34.0848,34.1311,34.0756,34.1311,8660.0
2015-10-26 15:05:00,36.83,36.85,36.83,36.83,10473.0,34.1219,34.1404,34.1219,34.1219,10473.0
2015-10-26 15:10:00,36.84,36.84,36.78,36.8,18664.0,34.1311,34.1311,34.0756,34.0941,18664.0
2015-10-26 15:15:00,36.8,36.83,36.8,36.83,19446.0,34.0941,34.1219,34.0941,34.1219,19446.0
2015-10-26 15:20:00,36.84,36.87,36.83,36.87,15771.0,34.1311,34.1589,34.1219,34.1589,15771.0
2015-10-26 15:25:00,36.87,36.9,36.85,36.89,25181.0,34.1589,34.1867,34.1404,34.1775,25181.0
2015-10-26 15:30:00,36.89,36.89,36.85,36.86,17616.0,34.1775,34.1775,34.1404,34.1497,17616.0
2015-10-26 15:35:00,36.85,36.87,36.84,36.85,36689.0,34.1404,34.1589,34.1311,34.1404,36689.0
2015-10-26 15:40:00,36.84,36.85,36.79,36.8,43227.0,34.1311,34.1404,34.0848,34.0941,43227.0
2015-10-26 15:45:00,36.81,36.83,36.8,36.81,35475.0,34.1034,34.1219,34.0941,34.1034,35475.0
2015-10-26 15:50:00,36.8,36.81,36.78,36.8,40863.0,34.0941,34.1034,34.0756,34.0941,40863.0
2015-10-26 15:55:00,36.81,36.84,36.8,36.82,104237.0,34.1034,34.1311,34.0941,34.1126,104237.0
2015-10-27 09:30:00,36.67,37.01,36.47,37.01,53387.0,33.9736,34.2886,33.7884,34.2886,53387.0
2015-10-27 09:35:00,36.98,37.02,36.74,36.87,68988.0,34.2609,34.2979,34.0385,34.1589,68988.0
2015-10-27 09:40:00,36.87,36.87,36.83,36.87,3900.0,34.1589,34.1589,34.1219,34.1589,3900.0
2015-10-27 09:45:00,36.86,36.92,36.77,36.92,48856.0,34.1497,34.2053,34.0663,34.2053,48856.0
2015-10-27 09:50:00,36.91,36.98,36.91,36.97,11300.0,34.196,34.2609,34.196,34.2516,11300.0
2015-10-27 09:55:00,36.97,36.98,36.93,36.94,9100.0,34.2516,34.2609,34.2145,34.2238,9100.0
2015-10-27 10:00:00,36.93,36.93,36.88,36.91,18777.0,34.2145,34.2145,34.1682,34.196,18777.0
2015-10-27 10:05:00,36.91,36.95,36.88,36.95,18572.0,34.196,34.2331,34.1682,34.2331,18572.0
2015-10-27 10:10:00,36.95,36.95,36.82,36.82,9768.0,34.2331,34.2331,34.1126,34.1126,9768.0
2015-10-27 10:15:00,36.82,36.83,36.74,36.74,12908.0,34.1126,34.1219,34.0385,34.0385,12908.0
2015-10-27 10:20:00,36.72,36.74,36.59,36.62,27699.0,34.02,34.0385,33.8995,33.9273,27699.0
2015-10-27 10:25:00,36.62,36.63,36.54,36.55,52749.0,33.9273,33.9366,33.8532,33.8625,52749.0
2015-10-27 10:30:00,36.55,36.56,36.49,36.51,27500.0,33.8625,33.8717,33.8069,33.8254,27500.0
2015-10-27 10:35:00,36.51,36.52,36.46,36.5,26706.0,33.8254,33.8347,33.7791,33.8162,26706.0
2015-10-27 10:40:00,36.5,36.57,36.48,36.57,12164.0,33.8162,33.881,33.7976,33.881,12164.0
2015-10-27 10:45:00,36.57,36.64,36.57,36.63,47092.0,33.881,33.9459,33.881,33.9366,47092.0
2015-10-27 10:50:00,36.64,36.7,36.64,36.7,55370.0,33.9459,34.0014,33.9459,34.0014,55370.0
2015-10-27 10:55:00,36.7,36.71,36.63,36.7,9822.0,34.0014,34.0107,33.9366,34.0014,9822.0
2015-10-27 11:00:00,36.71,36.77,36.67,36.76,65895.0,34.0107,34.0663,33.9736,34.057,65895.0
2015-10-27 11:05:00,36.76,36.81,36.75,36.81,13998.0,34.057,34.1034,34.0478,34.1034,13998.0
2015-10-27 11:10:00,36.82,36.82,36.79,36.81,8938.0,34.1126,34.1126,34.0848,34.1034,8938.0
2015-10-27 11:15:00,36.81,36.81,36.77,36.79,40453.0,34.1034,34.1034,34.0663,34.0848,40453.0
2015-10-27 11:20:00,36.79,36.81,36.77,36.81,14116.0,34.0848,34.1034,34.0663,34.1034,14116.0
2015-10-27 11:25:00,36.81,36.84,36.78,36.79,27213.0,34.1034,34.1311,34.0756,34.0848,27213.0
2015-10-27 11:30:00,36.79,36.84,36.79,36.82,17873.0,34.0848,34.1311,34.0848,34.1126,17873.0
2015-10-27 11:35:00,36.82,36.83,36.78,36.8,31423.0,34.1126,34.1219,34.0756,34.0941,31423.0
2015-10-27 11:40:00,36.8,36.86,36.8,36.83,31040.0,34.0941,34.1497,34.0941,34.1219,31040.0
2015-10-27 11:45:00,36.84,36.88,36.84,36.88,10614.0,34.1311,34.1682,34.1311,34.1682,10614.0
2015-10-27 11:50:00,36.88,36.89,36.81,36.81,46487.0,34.1682,34.1775,34.1034,34.1034,46487.0
2015-10-27 11:55:00,36.8,36.86,36.79,36.83,32299.0,34.0941,34.1497,34.0848,34.1219,32299.0
2015-10-27 12:00:00,36.83,36.84,36.81,36.83,34257.0,34.1219,34.1311,34.1034,34.1219,34257.0
2015-10-27 12:05:00,36.84,36.92,36.83,36.92,30488.0,34.1311,34.2053,34.1219,34.2053,30488.0
2015-10-27 12:10:00,36.92,36.95,36.88,36.88,17056.0,34.2053,34.2331,34.1682,34.1682,17056.0
2015-10-27 12:15:00,36.89,36.94,36.88,36.92,12794.0,34.1775,34.2238,34.1682,34.2053,12794.0
2015-10-27 12:20:00,36.93,36.96,36.93,36.96,9071.0,34.2145,34.2423,34.2145,34.2423,9071.0
2015-10-27 12:25:00,36.96,36.98,36.94,36.95,15719.0,34.2423,34.2609,34.2238,34.2331,15719.0
2015-10-27 12:30:00,36.95,36.96,36.92,36.93,19173.0,34.2331,34.2423,34.2053,34.2145,19173.0
2015-10-27 12:35:00,36.93,36.99,36.92,36.98,36199.0,34.2145,34.2701,34.2053,34.2609,36199.0
2015-10-27 12:40:00,36.98,36.99,36.93,36.99,23023.0,34.2609,34.2701,34.2145,34.2701,23023.0
2015-10-27 12:45:00,36.98,36.99,36.94,36.97,19047.0,34.2609,34.2701,34.2238,34.2516,19047.0
2015-10-27 12:50:00,36.97,36.97,36.94,36.96,16485.0,34.2516,34.2516,34.2238,34.2423,16485.0
2015-10-27 12:55:00,36.95,36.96,36.9,36.9,15026.0,34.2331,34.2423,34.1867,34.1867,15026.0
2015-10-27 13:00:00,36.89,36.89,36.78,36.79,11996.0,34.1775,34.1775,34.0756,34.0848,11996.0
2015-10-27 13:05:00,36.79,36.79,36.75,36.78,10932.0,34.0848,34.0848,34.0478,34.0756,10932.0
2015-10-27 13:10:00,36.79,36.79,36.71,36.71,11447.0,34.0848,34.0848,34.0107,34.0107,11447.0
2015-10-27 13:15:00,36.71,36.78,36.71,36.76,14013.0,34.0107,34.0756,34.0107,34.057,14013.0
2015-10-27 13:20:00,36.77,36.77,36.73,36.74,8718.0,34.0663,34.0663,34.0292,34.0385,8718.0
2015-10-27 13:25:00,36.74,36.78,36.73,36.78,12747.0,34.0385,34.0756,34.0292,34.0756,12747.0
2015-10-27 13:30:00,36.77,36.78,36.76,36.78,13371.0,34.0663,34.0756,34.057,34.0756,13371.0
2015-10-27 13:35:00,36.78,36.78,36.75,36.75,12631.0,34.0756,34.0756,34.0478,34.0478,12631.0
2015-10-27 13:40:00,36.74,36.8,36.72,36.8,19743.0,34.0385,34.0941,34.02,34.0941,19743.0
2015-10-27 13:45:00,36.79,36.81,36.78,36.78,8799.0,34.0848,34.1034,34.0756,34.0756,8799.0
2015-10-27 13:50:00,36.79,36.8,36.77,36.79,21128.0,34.0848,34.0941,34.0663,34.0848,21128.0
2015-10-27 13:55:00,36.79,36.85,36.78,36.84,14789.0,34.0848,34.1404,34.0756,34.1311,14789.0
2015-10-27 14:00:00,36.83,36.87,36.82,36.87,11791.0,34.1219,34.1589,34.1126,34.1589,11791.0
2015-10-27 14:05:00,36.88,36.9,36.82,36.83,47895.0,34.1682,34.1867,34.1126,34.1219,47895.0
2015-10-27 14:10:00,36.82,36.84,36.79,36.8,16396.0,34.1126,34.1311,34.0848,34.0941,16396.0
2015-10-27 14:15:00,36.79,36.85,36.79,36.85,33206.0,34.0848,34.1404,34.0848,34.1404,33206.0
2015-10-27 14:20:00,36.84,36.88,36.82,36.86,14595.0,34.1311,34.1682,34.1126,34.1497,14595.0
2015-10-27 14:25:00,36.86,36.88,36.85,36.88,4200.0,34.1497,34.1682,34.1404,34.1682,4200.0
2015-10-27 14:30:00,36.87,36.88,36.83,36.83,9553.0,34.1589,34.1682,34.1219,34.1219,9553.0
2015-10-27 14:35:00,36.83,36.91,36.83,36.88,45836.0,34.1219,34.196,34.1219,34.1682,45836.0
2015-10-27 14:40:00,36.87,36.88,36.84,36.87,15261.0,34.1589,34.1682,34.1311,34.1589,15261.0
2015-10-27 14:45:00,36.87,36.89,36.85,36.87,14220.0,34.1589,34.1775,34.1404,34.1589,14220.0
2015-10-27 14:50:00,36.87,36.9,36.85,36.89,14883.0,34.1589,34.1867,34.1404,34.1775,14883.0
2015-10-27 14:55:00,36.9,36.91,36.87,36.87,14800.0,34.1867,34.196,34.1589,34.1589,14800.0
2015-10-27 15:00:00,36.88,36.91,36.87,36.9,23966.0,34.1682,34.196,34.1589,34.1867,23966.0
2015-10-27 15:05:00,36.89,36.99,36.88,36.96,67152.0,34.1775,34.2701,34.1682,34.2423,67152.0
2015-10-27 15:10:00,36.95,36.97,36.94,36.95,18241.0,34.2331,34.2516,34.2238,34.2331,18241.0
2015-10-27 15:15:00,36.95,36.95,36.91,36.91,28977.0,34.2331,34.2331,34.196,34.196,28977.0
2015-10-27 15:20:00,36.9,36.93,36.89,36.93,20373.0,34.1867,34.2145,34.1775,34.2145,20373.0
2015-10-27 15:25:00,36.91,36.99,36.9,36.99,55742.0,34.196,34.2701,34.1867,34.2701,55742.0
2015-10-27 15:30:00,36.99,37.02,36.99,37.0,85617.0,34.2701,34.2979,34.2701,34.2794,85617.0
2015-10-27 15:35:00,37.0,37.01,36.99,36.99,69495.0,34.2794,34.2886,34.2701,34.2701,69495.0
2015-10-27 15:40:00,37.0,37.0,36.96,36.97,58346.0,34.2794,34.2794,34.2423,34.2516,58346.0
2015-10-27 15:45:00,36.96,37.02,36.95,37.01,51421.0,34.2423,34.2979,34.2331,34.2886,51421.0
2015-10-27 15:50:00,37.01,37.04,36.99,37.04,74888.0,34.2886,34.3164,34.2701,34.3164,74888.0
2015-10-27 15:55:00,37.03,37.06,37.02,37.06,149387.0,34.3072,34.335,34.2979,34.335,149387.0
2015-10-28 09:30:00,37.06,37.29,36.97,37.07,107304.0,34.335,34.5481,34.2516,34.3442,107304.0
2015-10-28 09:35:00,37.07,37.1,36.85,36.88,58424.0,34.3442,34.372,34.1404,34.1682,58424.0
2015-10-28 09:40:00,36.85,36.97,36.77,36.96,27791.0,34.1404,34.2516,34.0663,34.2423,27791.0
2015-10-28 09:45:00,36.96,37.07,36.95,37.07,6273.0,34.2423,34.3442,34.2331,34.3442,6273.0
2015-10-28 09:50:00,37.07,37.15,37.05,37.1,20710.0,34.3442,34.4184,34.3257,34.372,20710.0
2015-10-28 09:55:00,37.1,37.16,37.1,37.15,6421.0,34.372,34.4276,34.372,34.4184,6421.0
2015-10-28 10:00:00,37.17,37.23,37.17,37.2,9511.0,34.4369,34.4925,34.4369,34.4647,9511.0
2015-10-28 10:05:00,37.21,37.26,37.21,37.24,12848.0,34.4739,34.5203,34.4739,34.5017,12848.0
2015-10-28 10:10:00,37.24,37.25,37.17,37.23,40110.0,34.5017,34.511,34.4369,34.4925,40110.0
2015-10-28 10:15:00,37.23,37.27,37.23,37.27,13104.0,34.4925,34.5295,34.4925,34.5295,13104.0
2015-10-28 10:20:00,37.26,37.29,37.25,37.29,14287.0,34.5203,34.5481,34.511,34.5481,14287.0
2015-10-28 10:25:00,37.28,37.29,37.24,37.25,14420.0,34.5388,34.5481,34.5017,34.511,14420.0
2015-10-28 10:30:00,37.24,37.28,37.22,37.22,17667.0,34.5017,34.5388,34.4832,34.4832,17667.0
2015-10-28 10:35:00,37.22,37.29,37.22,37.28,6660.0,34.4832,34.5481,34.4832,34.5388,6660.0
2015-10-28 10:40:00,37.29,37.34,37.28,37.32,11627.0,34.5481,34.5944,34.5388,34.5759,11627.0
2015-10-28 10:45:00,37.33,37.33,37.32,37.32,7042.0,34.5851,34.5851,34.5759,34.5759,7042.0
2015-10-28 10:50:00,37.32,37.36,37.31,37.34,8103.0,34.5759,34.6129,34.5666,34.5944,8103.0
2015-10-28 10:55:00,37.34,37.37,37.32,37.37,10832.0,34.5944,34.6222,34.5759,34.6222,10832.0
2015-10-28 11:00:00,37.38,37.42,37.35,37.37,11999.0,34.6314,34.6685,34.6036,34.6222,11999.0
2015-10-28 11:05:00,37.37,37.37,37.33,37.34,15492.0,34.6222,34.6222,34.5851,34.5944,15492.0
2015-10-28 11:10:00,37.34,37.37,37.31,37.35,8387.0,34.5944,34.6222,34.5666,34.6036,8387.0
2015-10-28 11:15:00,37.34,37.34,37.32,37.33,9130.0,34.5944,34.5944,34.5759,34.5851,9130.0
2015-10-28 11:20:00,37.34,37.36,37.33,37.35,11515.0,34.5944,34.6129,34.5851,34.6036,11515.0
2015-10-28 11:25:00,37.35,37.37,37.31,37.37,11879.0,34.6036,34.6222,34.5666,34.6222,11879.0
2015-10-28 11:30:00,37.38,37.38,37.32,37.34,9699.0,34.6314,34.6314,34.5759,34.5944,9699.0
2015-10-28 11:35:00,37.32,37.37,37.32,37.36,28346.0,34.5759,34.6222,34.5759,34.6129,28346.0
2015-10-28 11:40:00,37.35,37.37,37.32,37.34,11461.0,34.6036,34.6222,34.5759,34.5944,11461.0
2015-10-28 11:45:00,37.35,37.4,37.35,37.39,4420.0,34.6036,34.65,34.6036,34.6407,4420.0
2015-10-28 11:50:00,37.4,37.41,37.38,37.38,4212.0,34.65,34.6592,34.6314,34.6314,4212.0
2015-10-28 11:55:00,37.38,37.45,37.37,37.43,18533.0,34.6314,34.6963,34.6222,34.6778,18533.0
2015-10-28 12:00:00,37.42,37.43,37.4,37.4,2300.0,34.6685,34.6778,34.65,34.65,2300.0
2015-10-28 12:05:00,37.4,37.42,37.38,37.42,20079.0,34.65,34.6685,34.6314,34.6685,20079.0
2015-10-28 12:10:00,37.44,37.47,37.43,37.46,6300.0,34.687,34.7148,34.6778,34.7056,6300.0
2015-10-28 12:15:00,37.47,37.47,37.43,37.43,4300.0,34.7148,34.7148,34.6778,34.6778,4300.0
2015-10-28 12:20:00,37.42,37.46,37.42,37.42,22672.0,34.6685,34.7056,34.6685,34.6685,22672.0
2015-10-28 12:25:00,37.42,37.46,37.41,37.44,18460.0,34.6685,34.7056,34.6592,34.687,18460.0
2015-10-28 12:30:00,37.44,37.45,37.42,37.42,3100.0,34.687,34.6963,34.6685,34.6685,3100.0
2015-10-28 12:35:00,37.43,37.43,37.39,37.39,4700.0,34.6778,34.6778,34.6407,34.6407,4700.0
2015-10-28 12:40:00,37.39,37.4,37.32,37.32,8194.0,34.6407,34.65,34.5759,34.5759,8194.0
2015-10-28 12:45:00,37.32,37.32,37.28,37.28,11100.0,34.5759,34.5759,34.5388,34.5388,11100.0
2015-10-28 12:50:00,37.29,37.32,37.29,37.3,9196.0,34.5481,34.5759,34.5481,34.5573,9196.0
2015-10-28 12:55:00,37.3,37.35,37.3,37.32,10600.0,34.5573,34.6036,34.5573,34.5759,10600.0
2015-10-28 13:00:00,37.32,37.35,37.3,37.35,21393.0,34.5759,34.6036,34.5573,34.6036,21393.0
2015-10-28 13:05:00,37.35,37.4,37.34,37.38,32043.0,34.6036,34.65,34.5944,34.6314,32043.0
2015-10-28 13:10:00,37.39,37.41,37.37,37.37,5535.0,34.6407,34.6592,34.6222,34.6222,5535.0
2015-10-28 13:15:00,37.37,37.43,37.36,37.41,27285.0,34.6222,34.6778,34.6129,34.6592,27285.0
2015-10-28 13:20:00,37.41,37.42,37.39,37.39,6757.0,34.6592,34.6685,34.6407,34.6407,6757.0
2015-10-28 13:25:00,37.4,37.43,37.4,37.43,9607.0,34.65,34.6778,34.65,34.6778,9607.0
2015-10-28 13:30:00,37.43,37.43,37.39,37.39,6474.0,34.6778,34.6778,34.6407,34.6407,6474.0
2015-10-28 13:35:00,37.39,37.41,37.39,37.41,10628.0,34.6407,34.6592,34.6407,34.6592,10628.0
2015-10-28 13:40:00,37.42,37.46,37.42,37.46,10290.0,34.6685,34.7056,34.6685,34.7056,10290.0
2015-10-28 13:45:00,37.45,37.51,37.45,37.48,20449.0,34.6963,34.7519,34.6963,34.7241,20449.0
2015-10-28 13:50:00,37.48,37.48,37.45,37.48,10488.0,34.7241,34.7241,34.6963,34.7241,10488.0
2015-10-28 13:55:00,37.48,37.61,37.48,37.55,18496.0,34.7241,34.8445,34.7241,34.7889,18496.0
2015-10-28 14:00:00,37.54,37.54,37.2,37.28,31206.0,34.7797,34.7797,34.4647,34.5388,31206.0
2015-10-28 14:05:00,37.29,37.3,37.25,37.25,38993.0,34.5481,34.5573,34.511,34.511,38993.0
2015-10-28 14:10:00,37.25,37.25,36.97,37.06,35921.0,34.511,34.511,34.2516,34.335,35921.0
2015-10-28 14:15:00,37.06,37.09,36.95,37.06,20109.0,34.335,34.3628,34.2331,34.335,20109.0
2015-10-28 14:20:00,37.04,37.12,37.04,37.11,14051.0,34.3164,34.3906,34.3164,34.3813,14051.0
2015-10-28 14:25:00,37.12,37.21,37.11,37.16,17452.0,34.3906,34.4739,34.3813,34.4276,17452.0
2015-10-28 14:30:00,37.15,37.15,37.02,37.02,16636.0,34.4184,34.4184,34.2979,34.2979,16636.0
2015-10-28 14:35:00,37.01,37.17,37.0,37.14,17324.0,34.2886,34.4369,34.2794,34.4091,17324.0
2015-10-28 14:40:00,37.14,37.18,37.1,37.12,15625.0,34.4091,34.4461,34.372,34.3906,15625.0
2015-10-28 14:45:00,37.11,37.22,37.11,37.16,15727.0,34.3813,34.4832,34.3813,34.4276,15727.0
2015-10-28 14:50:00,37.16,37.31,37.14,37.29,19397.0,34.4276,34.5666,34.4091,34.5481,19397.0
2015-10-28 14:55:00,37.26,37.27,37.18,37.23,15064.0,34.5203,34.5295,34.4461,34.4925,15064.0
2015-10-28 15:00:00,37.25,37.33,37.23,37.3,25174.0,34.511,34.5851,34.4925,34.5573,25174.0
2015-10-28 15:05:00,37.3,37.4,37.29,37.34,42821.0,34.5573,34.65,34.5481,34.5944,42821.0
2015-10-28 15:10:00,37.34,37.37,37.29,37.37,22862.0,34.5944,34.6222,34.5481,34.6222,22862.0
2015-10-28 15:15:00,37.37,37.37,37.31,37.31,21376.0,34.6222,34.6222,34.5666,34.5666,21376.0
2015-10-28 15:20:00,37.31,37.34,37.29,37.33,19784.0,34.5666,34.5944,34.5481,34.5851,19784.0
2015-10-28 15:25:00,37.32,37.41,37.32,37.37,28270.0,34.5759,34.6592,34.5759,34.6222,28270.0
2015-10-28 15:30:00,37.37,37.44,37.36,37.37,46213.0,34.6222,34.687,34.6129,34.6222,46213.0
2015-10-28 15:35:00,37.37,37.46,37.37,37.45,41027.0,34.6222,34.7056,34.6222,34.6963,41027.0
2015-10-28 15:40:00,37.45,37.51,37.41,37.48,35225.0,34.6963,34.7519,34.6592,34.7241,35225.0
2015-10-28 15:45:00,37.49,37.54,37.47,37.48,57003.0,34.7334,34.7797,34.7148,34.7241,57003.0
2015-10-28 15:50:00,37.49,37.51,37.45,37.5,57181.0,34.7334,34.7519,34.6963,34.7426,57181.0
2015-10-28 15:55:00,37.5,37.52,37.49,37.5,81367.0,34.7426,34.7611,34.7334,34.7426,81367.0
2015-10-29 09:30:00,37.47,37.5,37.28,37.46,33912.0,34.7148,34.7426,34.5388,34.7056,33912.0
2015-10-29 09:35:00,37.43,37.59,37.38,37.55,36692.0,34.6778,34.826,34.6314,34.7889,36692.0
2015-10-29 09:40:00,37.54,37.58,37.48,37.54,9171.0,34.7797,34.8167,34.7241,34.7797,9171.0
2015-10-29 09:45:00,37.56,37.6,37.47,37.48,13308.0,34.7982,34.8353,34.7148,34.7241,13308.0
2015-10-29 09:50:00,37.48,37.53,37.47,37.53,10139.0,34.7241,34.7704,34.7148,34.7704,10139.0
2015-10-29 09:55:00,37.52,37.52,37.42,37.45,16855.0,34.7611,34.7611,34.6685,34.6963,16855.0
2015-10-29 10:00:00,37.45,37.49,37.42,37.48,10015.0,34.6963,34.7334,34.6685,34.7241,10015.0
2015-10-29 10:05:00,37.49,37.6,37.48,37.6,14597.0,34.7334,34.8353,34.7241,34.8353,14597.0
2015-10-29 10:10:00,37.59,37.63,37.59,37.6,15942.0,34.826,34.8631,34.826,34.8353,15942.0
2015-10-29 10:15:00,37.61,37.64,37.59,37.61,21445.0,34.8445,34.8723,34.826,34.8445,21445.0
2015-10-29 10:20:00,37.6,37.61,37.56,37.61,11271.0,34.8353,34.8445,34.7982,34.8445,11271.0
2015-10-29 10:25:00,37.62,37.65,37.6,37.61,11310.0,34.8538,34.8816,34.8353,34.8445,11310.0
2015-10-29 10:30:00,37.6,37.65,37.59,37.65,9200.0,34.8353,34.8816,34.826,34.8816,9200.0
2015-10-29 10:35:00,37.65,37.69,37.6,37.6,15736.0,34.8816,34.9186,34.8353,34.8353,15736.0
2015-10-29 10:40:00,37.61,37.75,37.61,37.73,9234.0,34.8445,34.9742,34.8445,34.9557,9234.0
2015-10-29 10:45:00,37.72,37.73,37.63,37.64,9484.0,34.9464,34.9557,34.8631,34.8723,9484.0
2015-10-29 10:50:00,37.65,37.65,37.6,37.65,9068.0,34.8816,34.8816,34.8353,34.8816,9068.0
2015-10-29 10:55:00,37.64,37.66,37.59,37.63,14384.0,34.8723,34.8909,34.826,34.8631,14384.0
2015-10-29 11:00:00,37.62,37.68,37.6,37.67,11934.0,34.8538,34.9094,34.8353,34.9001,11934.0
2015-10-29 11:05:00,37.66,37.73,37.66,37.73,9077.0,34.8909,34.9557,34.8909,34.9557,9077.0
2015-10-29 11:10:00,37.72,37.73,37.69,37.73,44313.0,34.9464,34.9557,34.9186,34.9557,44313.0
2015-10-29 11:15:00,37.72,37.72,37.69,37.7,5100.0,34.9464,34.9464,34.9186,34.9279,5100.0
2015-10-29 11:20:00,37.69,37.69,37.66,37.69,7250.0,34.9186,34.9186,34.8909,34.9186,7250.0
2015-10-29 11:25:00,37.68,37.71,37.65,37.7,16552.0,34.9094,34.9372,34.8816,34.9279,16552.0
2015-10-29 11:30:00,37.7,37.74,37.7,37.74,3219.0,34.9279,34.965,34.9279,34.965,3219.0
2015-10-29 11:35:00,37.74,37.75,37.73,37.75,3465.0,34.965,34.9742,34.9557,34.9742,3465.0
2015-10-29 11:40:00,37.75,37.77,37.74,37.75,10907.0,34.9742,34.9928,34.965,34.9742,10907.0
2015-10-29 11:45:00,37.76,37.77,37.74,37.75,9506.0,34.9835,34.9928,34.965,34.9742,9506.0
2015-10-29 11:50:00,37.75,37.76,37.72,37.72,4470.0,34.9742,34.9835,34.9464,34.9464,4470.0
2015-10-29 11:55:00,37.72,37.73,37.7,37.71,24832.0,34.9464,34.9557,34.9279,34.9372,24832.0
2015-10-29 12:00:00,37.7,37.71,37.65,37.65,45704.0,34.9279,34.9372,34.8816,34.8816,45704.0
2015-10-29 12:05:00,37.65,37.65,37.6,37.62,11149.0,34.8816,34.8816,34.8353,34.8538,11149.0
2015-10-29 12:10:00,37.62,37.67,37.62,37.67,6552.0,34.8538,34.9001,34.8538,34.9001,6552.0
2015-10-29 12:15:00,37.67,37.7,37.67,37.68,3908.0,34.9001,34.9279,34.9001,34.9094,3908.0
2015-10-29 12:20:00,37.68,37.71,37.67,37.68,14680.0,34.9094,34.9372,34.9001,34.9094,14680.0
2015-10-29 12:25:00,37.68,37.73,37.68,37.71,9260.0,34.9094,34.9557,34.9094,34.9372,9260.0
2015-10-29 12:30:00,37.71,37.72,37.68,37.69,8178.0,34.9372,34.9464,34.9094,34.9186,8178.0
2015-10-29 12:35:00,37.69,37.7,37.68,37.69,3419.0,34.9186,34.9279,34.9094,34.9186,3419.0
2015-10-29 12:40:00,37.69,37.69,37.65,37.67,16300.0,34.9186,34.9186,34.8816,34.9001,16300.0
2015-10-29 12:45:00,37.68,37.69,37.65,37.65,5800.0,34.9094,34.9186,34.8816,34.8816,5800.0
2015-10-29 12:50:00,37.65,37.65,37.59,37.6,7700.0,34.8816,34.8816,34.826,34.8353,7700.0
2015-10-29 12:55:00,37.6,37.61,37.59,37.61,3267.0,34.8353,34.8445,34.826,34.8445,3267.0
2015-10-29 13:00:00,37.62,37.64,37.62,37.63,6404.0,34.8538,34.8723,34.8538,34.8631,6404.0
2015-10-29 13:05:00,37.63,37.66,37.63,37.65,6401.0,34.8631,34.8909,34.8631,34.8816,6401.0
2015-10-29 13:10:00,37.65,37.65,37.63,37.63,8102.0,34.8816,34.8816,34.8631,34.8631,8102.0
2015-10-29 13:15:00,37.64,37.65,37.62,37.63,10376.0,34.8723,34.8816,34.8538,34.8631,10376.0
2015-10-29 13:20:00,37.63,37.66,37.63,37.65,11175.0,34.8631,34.8909,34.8631,34.8816,11175.0
2015-10-29 13:25:00,37.65,37.69,37.65,37.67,10205.0,34.8816,34.9186,34.8816,34.9001,10205.0
2015-10-29 13:30:00,37.66,37.68,37.62,37.63,8800.0,34.8909,34.9094,34.8538,34.8631,8800.0
2015-10-29 13:35:00,37.63,37.64,37.59,37.59,14120.0,34.8631,34.8723,34.826,34.826,14120.0
2015-10-29 13:40:00,37.59,37.59,37.56,37.57,6293.0,34.826,34.826,34.7982,34.8075,6293.0
2015-10-29 13:45:00,37.57,37.59,37.56,37.56,2903.0,34.8075,34.826,34.7982,34.7982,2903.0
2015-10-29 13:50:00,37.56,37.56,37.52,37.55,8649.0,34.7982,34.7982,34.7611,34.7889,8649.0
2015-10-29 13:55:00,37.54,37.54,37.5,37.52,11494.0,34.7797,34.7797,34.7426,34.7611,11494.0
2015-10-29 14:00:00,37.51,37.57,37.51,37.57,9950.0,34.7519,34.8075,34.7519,34.8075,9950.0
2015-10-29 14:05:00,37.56,37.58,37.55,37.55,13187.0,34.7982,34.8167,34.7889,34.7889,13187.0
2015-10-29 14:10:00,37.55,37.59,37.54,37.59,14060.0,34.7889,34.826,34.7797,34.826,14060.0
2015-10-29 14:15:00,37.58,37.61,37.58,37.6,7460.0,34.8167,34.8445,34.8167,34.8353,7460.0
2015-10-29 14:20:00,37.6,37.64,37.59,37.64,21547.0,34.8353,34.8723,34.826,34.8723,21547.0
2015-10-29 14:25:00,37.64,37.65,37.61,37.62,8995.0,34.8723,34.8816,34.8445,34.8538,8995.0
2015-10-29 14:30:00,37.61,37.63,37.6,37.62,12275.0,34.8445,34.8631,34.8353,34.8538,12275.0
2015-10-29 14:35:00,37.62,37.62,37.58,37.61,8162.0,34.8538,34.8538,34.8167,34.8445,8162.0
2015-10-29 14:40:00,37.61,37.66,37.61,37.64,11315.0,34.8445,34.8909,34.8445,34.8723,11315.0
2015-10-29 14:45:00,37.63,37.67,37.63,37.66,15600.0,34.8631,34.9001,34.8631,34.8909,15600.0
2015-10-29 14:50:00,37.66,37.66,37.63,37.64,13988.0,34.8909,34.8909,34.8631,34.8723,13988.0
2015-10-29 14:55:00,37.63,37.64,37.61,37.64,8901.0,34.8631,34.8723,34.8445,34.8723,8901.0
2015-10-29 15:00:00,37.64,37.67,37.63,37.63,14078.0,34.8723,34.9001,34.8631,34.8631,14078.0
2015-10-29 15:05:00,37.64,37.67,37.63,37.67,13003.0,34.8723,34.9001,34.8631,34.9001,13003.0
2015-10-29 15:10:00,37.67,37.69,37.66,37.69,13305.0,34.9001,34.9186,34.8909,34.9186,13305.0
2015-10-29 15:15:00,37.69,37.73,37.68,37.73,18572.0,34.9186,34.9557,34.9094,34.9557,18572.0
2015-10-29 15:20:00,37.72,37.75,37.72,37.73,14808.0,34.9464,34.9742,34.9464,34.9557,14808.0
2015-10-29 15:25:00,37.73,37.73,37.71,37.71,17839.0,34.9557,34.9557,34.9372,34.9372,17839.0
2015-10-29 15:30:00,37.72,37.74,37.71,37.71,21624.0,34.9464,34.965,34.9372,34.9372,21624.0
2015-10-29 15:35:00,37.71,37.76,37.7,37.76,30466.0,34.9372,34.9835,34.9279,34.9835,30466.0
2015-10-29 15:40:00,37.75,37.76,37.71,37.73,28876.0,34.9742,34.9835,34.9372,34.9557,28876.0
2015-10-29 15:45:00,37.74,37.74,37.71,37.73,25084.0,34.965,34.965,34.9372,34.9557,25084.0
2015-10-29 15:50:00,37.73,37.74,37.71,37.71,44664.0,34.9557,34.965,34.9372,34.9372,44664.0
2015-10-29 15:55:00,37.71,37.72,37.67,37.69,117627.0,34.9372,34.9464,34.9001,34.9186,117627.0
2015-10-30 09:30:00,37.72,37.97,37.68,37.96,44765.0,34.9464,35.1781,34.9094,35.1688,44765.0
2015-10-30 09:35:00,37.95,37.97,37.78,37.91,40142.0,35.1595,35.1781,35.002,35.1225,40142.0
2015-10-30 09:40:00,37.89,37.92,37.75,37.89,39537.0,35.1039,35.1317,34.9742,35.1039,39537.0
2015-10-30 09:45:00,37.84,37.93,37.82,37.9,18364.0,35.0576,35.141,35.0391,35.1132,18364.0
2015-10-30 09:50:00,37.91,37.94,37.8,37.86,29715.0,35.1225,35.1503,35.0206,35.0761,29715.0
2015-10-30 09:55:00,37.85,37.95,37.83,37.89,69274.0,35.0669,35.1595,35.0484,35.1039,69274.0
2015-10-30 10:00:00,37.91,37.95,37.87,37.91,45766.0,35.1225,35.1595,35.0854,35.1225,45766.0
2015-10-30 10:05:00,37.91,37.94,37.85,37.88,45683.0,35.1225,35.1503,35.0669,35.0947,45683.0
2015-10-30 10:10:00,37.87,37.88,37.77,37.82,13315.0,35.0854,35.0947,34.9928,35.0391,13315.0
2015-10-30 10:15:00,37.82,37.87,37.79,37.87,11450.0,35.0391,35.0854,35.0113,35.0854,11450.0
2015-10-30 10:20:00,37.87,37.89,37.81,37.82,17801.0,35.0854,35.1039,35.0298,35.0391,17801.0
2015-10-30 10:25:00,37.83,37.85,37.79,37.82,10248.0,35.0484,35.0669,35.0113,35.0391,10248.0
2015-10-30 10:30:00,37.82,37.91,37.8,37.89,19026.0,35.0391,35.1225,35.0206,35.1039,19026.0
2015-10-30 10:35:00,37.88,37.88,37.83,37.83,13046.0,35.0947,35.0947,35.0484,35.0484,13046.0
2015-10-30 10:40:00,37.83,37.87,37.77,37.81,38237.0,35.0484,35.0854,34.9928,35.0298,38237.0
2015-10-30 10:45:00,37.81,37.83,37.76,37.77,39091.0,35.0298,35.0484,34.9835,34.9928,39091.0
2015-10-30 10:50:00,37.77,37.79,37.76,37.77,16401.0,34.9928,35.0113,34.9835,34.9928,16401.0
2015-10-30 10:55:00,37.78,37.81,37.71,37.81,27975.0,35.002,35.0298,34.9372,35.0298,27975.0
2015-10-30 11:00:00,37.81,37.84,37.78,37.78,9919.0,35.0298,35.0576,35.002,35.002,9919.0
2015-10-30 11:05:00,37.78,37.83,37.78,37.82,8889.0,35.002,35.0484,35.002,35.0391,8889.0
2015-10-30 11:10:00,37.82,37.82,37.78,37.79,7527.0,35.0391,35.0391,35.002,35.0113,7527.0
2015-10-30 11:15:00,37.79,37.79,37.74,37.75,8949.0,35.0113,35.0113,34.965,34.9742,8949.0
2015-10-30 11:20:00,37.75,37.75,37.73,37.75,6371.0,34.9742,34.9742,34.9557,34.9742,6371.0
2015-10-30 11:25:00,37.75,37.77,37.74,37.77,5644.0,34.9742,34.9928,34.965,34.9928,5644.0
2015-10-30 11:30:00,37.77,37.77,37.72,37.72,12773.0,34.9928,34.9928,34.9464,34.9464,12773.0
2015-10-30 11:35:00,37.72,37.73,37.71,37.72,5992.0,34.9464,34.9557,34.9372,34.9464,5992.0
2015-10-30 11:40:00,37.72,37.75,37.72,37.72,14616.0,34.9464,34.9742,34.9464,34.9464,14616.0
2015-10-30 11:45:00,37.71,37.74,37.7,37.74,7800.0,34.9372,34.965,34.9279,34.965,7800.0
2015-10-30 11:50:00,37.73,37.78,37.73,37.76,6432.0,34.9557,35.002,34.9557,34.9835,6432.0
2015-10-30 11:55:00,37.77,37.78,37.75,37.76,17778.0,34.9928,35.002,34.9742,34.9835,17778.0
2015-10-30 12:00:00,37.75,37.76,37.74,37.76,11175.0,34.9742,34.9835,34.965,34.9835,11175.0
2015-10-30 12:05:00,37.76,37.76,37.73,37.75,6898.0,34.9835,34.9835,34.9557,34.9742,6898.0
2015-10-30 12:10:00,37.75,37.78,37.75,37.77,6252.0,34.9742,35.002,34.9742,34.9928,6252.0
2015-10-30 12:15:00,37.77,37.78,37.75,37.78,6307.0,34.9928,35.002,34.9742,35.002,6307.0
2015-10-30 12:20:00,37.79,37.84,37.79,37.8,10096.0,35.0113,35.0576,35.0113,35.0206,10096.0
2015-10-30 12:25:00,37.8,37.82,37.78,37.79,7522.0,35.0206,35.0391,35.002,35.0113,7522.0
2015-10-30 12:30:00,37.8,37.83,37.8,37.83,5835.0,35.0206,35.0484,35.0206,35.0484,5835.0
2015-10-30 12:35:00,37.84,37.86,37.83,37.86,13500.0,35.0576,35.0761,35.0484,35.0761,13500.0
2015-10-30 12:40:00,37.87,37.88,37.86,37.88,12736.0,35.0854,35.0947,35.0761,35.0947,12736.0
2015-10-30 12:45:00,37.88,37.89,37.87,37.87,9103.0,35.0947,35.1039,35.0854,35.0854,9103.0
2015-10-30 12:50:00,37.87,37.91,37.87,37.91,14133.0,35.0854,35.1225,35.0854,35.1225,14133.0
2015-10-30 12:55:00,37.91,37.98,37.91,37.98,20405.0,35.1225,35.1873,35.1225,35.1873,20405.0
2015-10-30 13:00:00,37.97,37.98,37.95,37.98,17908.0,35.1781,35.1873,35.1595,35.1873,17908.0
2015-10-30 13:05:00,37.98,37.98,37.95,37.97,9964.0,35.1873,35.1873,35.1595,35.1781,9964.0
2015-10-30 13:10:00,37.96,37.99,37.96,37.97,15951.0,35.1688,35.1966,35.1688,35.1781,15951.0
2015-10-30 13:15:00,37.97,38.0,37.97,37.97,6578.0,35.1781,35.2059,35.1781,35.1781,6578.0
2015-10-30 13:20:00,37.97,37.99,37.95,37.98,7076.0,35.1781,35.1966,35.1595,35.1873,7076.0
2015-10-30 13:25:00,37.98,37.99,37.98,37.98,2927.0,35.1873,35.1966,35.1873,35.1873,2927.0
2015-10-30 13:30:00,37.98,37.98,37.93,37.96,16772.0,35.1873,35.1873,35.141,35.1688,16772.0
2015-10-30 13:35:00,37.96,37.97,37.95,37.97,9025.0,35.1688,35.1781,35.1595,35.1781,9025.0
2015-10-30 13:40:00,37.97,38.0,37.97,37.99,7142.0,35.1781,35.2059,35.1781,35.1966,7142.0
2015-10-30 13:45:00,37.99,38.06,37.98,38.05,18495.0,35.1966,35.2614,35.1873,35.2522,18495.0
2015-10-30 13:50:00,38.05,38.05,38.02,38.04,11087.0,35.2522,35.2522,35.2244,35.2429,11087.0
2015-10-30 13:55:00,38.03,38.04,38.02,38.03,8289.0,35.2336,35.2429,35.2244,35.2336,8289.0
2015-10-30 14:00:00,38.03,38.09,38.02,38.07,40845.0,35.2336,35.2892,35.2244,35.2707,40845.0
2015-10-30 14:05:00,38.06,38.07,38.03,38.06,11721.0,35.2614,35.2707,35.2336,35.2614,11721.0
2015-10-30 14:10:00,38.05,38.1,38.05,38.08,17298.0,35.2522,35.2985,35.2522,35.28,17298.0
2015-10-30 14:15:00,38.08,38.09,38.08,38.09,8564.0,35.28,35.2892,35.28,35.2892,8564.0
2015-10-30 14:20:00,38.08,38.1,38.08,38.08,50754.0,35.28,35.2985,35.28,35.28,50754.0
2015-10-30 14:25:00,38.08,38.1,38.07,38.08,54673.0,35.28,35.2985,35.2707,35.28,54673.0
2015-10-30 14:30:00,38.08,38.1,38.01,38.02,32760.0,35.28,35.2985,35.2151,35.2244,32760.0
2015-10-30 14:35:00,38.01,38.01,37.94,37.94,12233.0,35.2151,35.2151,35.1503,35.1503,12233.0
2015-10-30 14:40:00,37.95,37.95,37.93,37.94,4000.0,35.1595,35.1595,35.141,35.1503,4000.0
2015-10-30 14:45:00,37.93,37.93,37.88,37.88,19728.0,35.141,35.141,35.0947,35.0947,19728.0
2015-10-30 14:50:00,37.87,37.91,37.87,37.91,15831.0,35.0854,35.1225,35.0854,35.1225,15831.0
2015-10-30 14:55:00,37.91,37.91,37.83,37.84,27810.0,35.1225,35.1225,35.0484,35.0576,27810.0
2015-10-30 15:00:00,37.83,37.84,37.8,37.83,18186.0,35.0484,35.0576,35.0206,35.0484,18186.0
2015-10-30 15:05:00,37.84,37.84,37.79,37.82,16257.0,35.0576,35.0576,35.0113,35.0391,16257.0
2015-10-30 15:10:00,37.81,37.83,37.78,37.78,31861.0,35.0298,35.0484,35.002,35.002,31861.0
2015-10-30 15:15:00,37.79,37.86,37.79,37.84,19651.0,35.0113,35.0761,35.0113,35.0576,19651.0
2015-10-30 15:20:00,37.85,37.89,37.83,37.85,16249.0,35.0669,35.1039,35.0484,35.0669,16249.0
2015-10-30 15:25:00,37.85,37.85,37.81,37.82,21000.0,35.0669,35.0669,35.0298,35.0391,21000.0
2015-10-30 15:30:00,37.81,37.85,37.78,37.8,30285.0,35.0298,35.0669,35.002,35.0206,30285.0
2015-10-30 15:35:00,37.8,37.81,37.77,37.8,37612.0,35.0206,35.0298,34.9928,35.0206,37612.0
2015-10-30 15:40:00,37.8,37.8,37.76,37.77,33460.0,35.0206,35.0206,34.9835,34.9928,33460.0
2015-10-30 15:45:00,37.77,37.85,37.76,37.84,82184.0,34.9928,35.0669,34.9835,35.0576,82184.0
2015-10-30 15:50:00,37.84,37.84,37.81,37.82,63169.0,35.0576,35.0576,35.0298,35.0391,63169.0
2015-10-30 15:55:00,37.82,37.84,37.75,37.76,164575.0,35.0391,35.0576,34.9742,34.9835,164575.0
2015-11-02 09:30:00,37.87,37.94,37.83,37.86,18439.0,35.0854,35.1503,35.0484,35.0761,18439.0
2015-11-02 09:35:00,37.87,37.99,37.8,37.96,15297.0,35.0854,35.1966,35.0206,35.1688,15297.0
2015-11-02 09:40:00,37.96,38.0,37.86,37.95,92436.0,35.1688,35.2059,35.0761,35.1595,92436.0
2015-11-02 09:45:00,37.96,38.15,37.95,38.08,56127.0,35.1688,35.3448,35.1595,35.28,56127.0
2015-11-02 09:50:00,38.08,38.16,38.07,38.09,58991.0,35.28,35.3541,35.2707,35.2892,58991.0
2015-11-02 09:55:00,38.08,38.12,38.02,38.05,16779.0,35.28,35.317,35.2244,35.2522,16779.0
2015-11-02 10:00:00,38.06,38.08,38.02,38.05,12332.0,35.2614,35.28,35.2244,35.2522,12332.0
2015-11-02 10:05:00,38.05,38.1,38.04,38.06,15800.0,35.2522,35.2985,35.2429,35.2614,15800.0
2015-11-02 10:10:00,38.06,38.08,38.02,38.02,13673.0,35.2614,35.28,35.2244,35.2244,13673.0
2015-11-02 10:15:00,38.02,38.02,37.96,37.98,12100.0,35.2244,35.2244,35.1688,35.1873,12100.0
2015-11-02 10:20:00,37.96,37.96,37.93,37.93,12810.0,35.1688,35.1688,35.141,35.141,12810.0
2015-11-02 10:25:00,37.93,38.03,37.93,37.98,51016.0,35.141,35.2336,35.141,35.1873,51016.0
2015-11-02 10:30:00,38.0,38.09,37.98,38.09,30758.0,35.2059,35.2892,35.1873,35.2892,30758.0
2015-11-02 10:35:00,38.09,38.17,38.08,38.16,13918.0,35.2892,35.3634,35.28,35.3541,13918.0
2015-11-02 10:40:00,38.16,38.16,38.08,38.13,57135.0,35.3541,35.3541,35.28,35.3263,57135.0
2015-11-02 10:45:00,38.12,38.13,38.09,38.09,38253.0,35.317,35.3263,35.2892,35.2892,38253.0
2015-11-02 10:50:00,38.1,38.15,38.1,38.1,7676.0,35.2985,35.3448,35.2985,35.2985,7676.0
2015-11-02 10:55:00,38.1,38.17,38.09,38.16,10893.0,35.2985,35.3634,35.2892,35.3541,10893.0
2015-11-02 11:00:00,38.17,38.19,38.15,38.18,7969.0,35.3634,35.3819,35.3448,35.3726,7969.0
2015-11-02 11:05:00,38.18,38.27,38.18,38.26,28020.0,35.3726,35.456,35.3726,35.4467,28020.0
2015-11-02 11:10:00,38.26,38.3,38.25,38.28,24311.0,35.4467,35.4838,35.4375,35.4653,24311.0
2015-11-02 11:15:00,38.27,38.27,38.22,38.23,12557.0,35.456,35.456,35.4097,35.4189,12557.0
2015-11-02 11:20:00,38.23,38.24,38.21,38.23,70529.0,35.4189,35.4282,35.4004,35.4189,70529.0
2015-11-02 11:25:00,38.23,38.23,38.17,38.19,17194.0,35.4189,35.4189,35.3634,35.3819,17194.0
2015-11-02 11:30:00,38.18,38.24,38.18,38.22,8800.0,35.3726,35.4282,35.3726,35.4097,8800.0
2015-11-02 11:35:00,38.22,38.26,38.22,38.25,12393.0,35.4097,35.4467,35.4097,35.4375,12393.0
2015-11-02 11:40:00,38.25,38.27,38.22,38.22,32150.0,35.4375,35.456,35.4097,35.4097,32150.0
2015-11-02 11:45:00,38.22,38.24,38.21,38.23,4725.0,35.4097,35.4282,35.4004,35.4189,4725.0
2015-11-02 11:50:00,38.23,38.23,38.18,38.18,9601.0,35.4189,35.4189,35.3726,35.3726,9601.0
2015-11-02 11:55:00,38.18,38.19,38.17,38.18,4873.0,35.3726,35.3819,35.3634,35.3726,4873.0
2015-11-02 12:00:00,38.18,38.21,38.18,38.21,4333.0,35.3726,35.4004,35.3726,35.4004,4333.0
2015-11-02 12:05:00,38.21,38.24,38.2,38.24,5770.0,35.4004,35.4282,35.3911,35.4282,5770.0
2015-11-02 12:10:00,38.24,38.28,38.23,38.25,14479.0,35.4282,35.4653,35.4189,35.4375,14479.0
2015-11-02 12:15:00,38.25,38.27,38.25,38.27,3600.0,35.4375,35.456,35.4375,35.456,3600.0
2015-11-02 12:20:00,38.26,38.27,38.21,38.22,5796.0,35.4467,35.456,35.4004,35.4097,5796.0
2015-11-02 12:25:00,38.22,38.25,38.21,38.25,4560.0,35.4097,35.4375,35.4004,35.4375,4560.0
2015-11-02 12:30:00,38.26,38.26,38.22,38.23,14475.0,35.4467,35.4467,35.4097,35.4189,14475.0
2015-11-02 12:35:00,38.24,38.3,38.24,38.29,13410.0,35.4282,35.4838,35.4282,35.4745,13410.0
2015-11-02 12:40:00,38.3,38.32,38.29,38.3,9556.0,35.4838,35.5023,35.4745,35.4838,9556.0
2015-11-02 12:45:00,38.3,38.32,38.29,38.31,10952.0,35.4838,35.5023,35.4745,35.4931,10952.0
2015-11-02 12:50:00,38.31,38.35,38.3,38.33,10061.0,35.4931,35.5301,35.4838,35.5116,10061.0
2015-11-02 12:55:00,38.34,38.39,38.34,38.37,12751.0,35.5209,35.5672,35.5209,35.5486,12751.0
2015-11-02 13:00:00,38.37,38.41,38.36,38.37,15920.0,35.5486,35.5857,35.5394,35.5486,15920.0
2015-11-02 13:05:00,38.37,38.39,38.36,38.39,10375.0,35.5486,35.5672,35.5394,35.5672,10375.0
2015-11-02 13:10:00,38.39,38.42,38.36,38.36,13811.0,35.5672,35.595,35.5394,35.5394,13811.0
2015-11-02 13:15:00,38.36,38.36,38.34,38.35,12910.0,35.5394,35.5394,35.5209,35.5301,12910.0
2015-11-02 13:20:00,38.36,38.39,38.36,38.39,7549.0,35.5394,35.5672,35.5394,35.5672,7549.0
2015-11-02 13:25:00,38.39,38.4,38.36,38.38,42298.0,35.5672,35.5764,35.5394,35.5579,42298.0
2015-11-02 13:30:00,38.39,38.45,38.38,38.45,25065.0,35.5672,35.6228,35.5579,35.6228,25065.0
2015-11-02 13:35:00,38.45,38.46,38.42,38.43,19826.0,35.6228,35.632,35.595,35.6042,19826.0
2015-11-02 13:40:00,38.43,38.46,38.42,38.45,16278.0,35.6042,35.632,35.595,35.6228,16278.0
2015-11-02 13:45:00,38.45,38.5,38.45,38.49,30000.0,35.6228,35.6691,35.6228,35.6598,30000.0
2015-11-02 13:50:00,38.49,38.5,38.46,38.47,8559.0,35.6598,35.6691,35.632,35.6413,8559.0
2015-11-02 13:55:00,38.47,38.53,38.47,38.53,20956.0,35.6413,35.6969,35.6413,35.6969,20956.0
2015-11-02 14:00:00,38.53,38.55,38.5,38.51,12300.0,35.6969,35.7154,35.6691,35.6784,12300.0
2015-11-02 14:05:00,38.51,38.55,38.49,38.5,24700.0,35.6784,35.7154,35.6598,35.6691,24700.0
2015-11-02 14:10:00,38.5,38.53,38.5,38.53,6368.0,35.6691,35.6969,35.6691,35.6969,6368.0
2015-11-02 14:15:00,38.52,38.53,38.49,38.5,12084.0,35.6876,35.6969,35.6598,35.6691,12084.0
2015-11-02 14:20:00,38.51,38.52,38.5,38.52,3945.0,35.6784,35.6876,35.6691,35.6876,3945.0
2015-11-02 14:25:00,38.51,38.53,38.5,38.51,9077.0,35.6784,35.6969,35.6691,35.6784,9077.0
2015-11-02 14:30:00,38.51,38.53,38.5,38.53,24572.0,35.6784,35.6969,35.6691,35.6969,24572.0
2015-11-02 14:35:00,38.53,38.55,38.52,38.55,6600.0,35.6969,35.7154,35.6876,35.7154,6600.0
2015-11-02 14:40:00,38.55,38.58,38.53,38.53,13610.0,35.7154,35.7432,35.6969,35.6969,13610.0
2015-11-02 14:45:00,38.53,38.53,38.49,38.51,14148.0,35.6969,35.6969,35.6598,35.6784,14148.0
2015-11-02 14:50:00,38.52,38.53,38.51,38.53,14791.0,35.6876,35.6969,35.6784,35.6969,14791.0
2015-11-02 14:55:00,38.53,38.57,38.53,38.57,14676.0,35.6969,35.7339,35.6969,35.7339,14676.0
2015-11-02 15:00:00,38.57,38.59,38.56,38.59,11237.0,35.7339,35.7525,35.7247,35.7525,11237.0
2015-11-02 15:05:00,38.59,38.59,38.54,38.55,16187.0,35.7525,35.7525,35.7061,35.7154,16187.0
2015-11-02 15:10:00,38.55,38.57,38.55,38.57,8600.0,35.7154,35.7339,35.7154,35.7339,8600.0
2015-11-02 15:15:00,38.57,38.59,38.55,38.56,17319.0,35.7339,35.7525,35.7154,35.7247,17319.0
2015-11-02 15:20:00,38.56,38.57,38.54,38.57,15391.0,35.7247,35.7339,35.7061,35.7339,15391.0
2015-11-02 15:25:00,38.56,38.6,38.55,38.6,22168.0,35.7247,35.7617,35.7154,35.7617,22168.0
2015-11-02 15:30:00,38.6,38.61,38.56,38.57,18281.0,35.7617,35.771,35.7247,35.7339,18281.0
2015-11-02 15:35:00,38.57,38.6,38.56,38.59,20684.0,35.7339,35.7617,35.7247,35.7525,20684.0
2015-11-02 15:40:00,38.59,38.62,38.58,38.62,30172.0,35.7525,35.7803,35.7432,35.7803,30172.0
2015-11-02 15:45:00,38.61,38.62,38.54,38.55,58214.0,35.771,35.7803,35.7061,35.7154,58214.0
2015-11-02 15:50:00,38.56,38.58,38.55,38.56,33040.0,35.7247,35.7432,35.7154,35.7247,33040.0
2015-11-02 15:55:00,38.57,38.6,38.53,38.58,102695.0,35.7339,35.7617,35.6969,35.7432,102695.0
2015-11-03 09:30:00,38.31,38.48,38.26,38.43,33688.0,35.4931,35.6506,35.4467,35.6042,33688.0
2015-11-03 09:35:00,38.45,38.51,38.44,38.44,10200.0,35.6228,35.6784,35.6135,35.6135,10200.0
2015-11-03 09:40:00,38.44,38.52,38.44,38.48,14115.0,35.6135,35.6876,35.6135,35.6506,14115.0
2015-11-03 09:45:00,38.47,38.47,38.35,38.38,36343.0,35.6413,35.6413,35.5301,35.5579,36343.0
2015-11-03 09:50:00,38.37,38.47,38.29,38.34,57735.0,35.5486,35.6413,35.4745,35.5209,57735.0
2015-11-03 09:55:00,38.35,38.38,38.32,38.34,5700.0,35.5301,35.5579,35.5023,35.5209,5700.0
2015-11-03 10:00:00,38.35,38.39,38.32,38.39,7445.0,35.5301,35.5672,35.5023,35.5672,7445.0
2015-11-03 10:05:00,38.4,38.41,38.36,38.36,5339.0,35.5764,35.5857,35.5394,35.5394,5339.0
2015-11-03 10:10:00,38.34,38.36,38.31,38.31,8200.0,35.5209,35.5394,35.4931,35.4931,8200.0
2015-11-03 10:15:00,38.3,38.3,38.22,38.3,17103.0,35.4838,35.4838,35.4097,35.4838,17103.0
2015-11-03 10:20:00,38.3,38.34,38.27,38.3,6528.0,35.4838,35.5209,35.456,35.4838,6528.0
2015-11-03 10:25:00,38.32,38.32,38.28,38.28,6176.0,35.5023,35.5023,35.4653,35.4653,6176.0
2015-11-03 10:30:00,38.28,38.35,38.28,38.34,5051.0,35.4653,35.5301,35.4653,35.5209,5051.0
2015-11-03 10:35:00,38.34,38.34,38.31,38.34,9057.0,35.5209,35.5209,35.4931,35.5209,9057.0
2015-11-03 10:40:00,38.33,38.33,38.28,38.29,5898.0,35.5116,35.5116,35.4653,35.4745,5898.0
2015-11-03 10:45:00,38.28,38.29,38.27,38.27,9084.0,35.4653,35.4745,35.456,35.456,9084.0
2015-11-03 10:50:00,38.28,38.29,38.26,38.27,8127.0,35.4653,35.4745,35.4467,35.456,8127.0
2015-11-03 10:55:00,38.27,38.27,38.22,38.22,9315.0,35.456,35.456,35.4097,35.4097,9315.0
2015-11-03 11:00:00,38.22,38.23,38.18,38.2,27984.0,35.4097,35.4189,35.3726,35.3911,27984.0
2015-11-03 11:05:00,38.2,38.2,38.16,38.17,21831.0,35.3911,35.3911,35.3541,35.3634,21831.0
2015-11-03 11:10:00,38.18,38.24,38.17,38.23,12513.0,35.3726,35.4282,35.3634,35.4189,12513.0
2015-11-03 11:15:00,38.25,38.26,38.24,38.24,6428.0,35.4375,35.4467,35.4282,35.4282,6428.0
2015-11-03 11:20:00,38.24,38.25,38.22,38.25,37211.0,35.4282,35.4375,35.4097,35.4375,37211.0
2015-11-03 11:25:00,38.25,38.34,38.25,38.34,16843.0,35.4375,35.5209,35.4375,35.5209,16843.0
2015-11-03 11:30:00,38.34,38.4,38.33,38.4,10573.0,35.5209,35.5764,35.5116,35.5764,10573.0
2015-11-03 11:35:00,38.4,38.5,38.4,38.5,9392.0,35.5764,35.6691,35.5764,35.6691,9392.0
2015-11-03 11:40:00,38.5,38.51,38.48,38.49,6031.0,35.6691,35.6784,35.6506,35.6598,6031.0
2015-11-03 11:45:00,38.49,38.49,38.45,38.45,6462.0,35.6598,35.6598,35.6228,35.6228,6462.0
2015-11-03 11:50:00,38.45,38.46,38.43,38.43,7548.0,35.6228,35.632,35.6042,35.6042,7548.0
2015-11-03 11:55:00,38.43,38.45,38.41,38.44,12430.0,35.6042,35.6228,35.5857,35.6135,12430.0
2015-11-03 12:00:00,38.43,38.43,38.41,38.41,4851.0,35.6042,35.6042,35.5857,35.5857,4851.0
2015-11-03 12:05:00,38.41,38.41,38.4,38.4,1300.0,35.5857,35.5857,35.5764,35.5764,1300.0
2015-11-03 12:10:00,38.4,38.4,38.35,38.35,6442.0,35.5764,35.5764,35.5301,35.5301,6442.0
2015-11-03 12:15:00,38.34,38.34,38.31,38.31,5072.0,35.5209,35.5209,35.4931,35.4931,5072.0
2015-11-03 12:20:00,38.31,38.32,38.28,38.29,11758.0,35.4931,35.5023,35.4653,35.4745,11758.0
2015-11-03 12:25:00,38.29,38.31,38.28,38.3,16069.0,35.4745,35.4931,35.4653,35.4838,16069.0
2015-11-03 12:30:00,38.29,38.31,38.29,38.31,3491.0,35.4745,35.4931,35.4745,35.4931,3491.0
2015-11-03 12:35:00,38.31,38.32,38.29,38.29,9949.0,35.4931,35.5023,35.4745,35.4745,9949.0
2015-11-03 12:40:00,38.29,38.29,38.26,38.26,3599.0,35.4745,35.4745,35.4467,35.4467,3599.0
2015-11-03 12:45:00,38.27,38.3,38.26,38.29,9644.0,35.456,35.4838,35.4467,35.4745,9644.0
2015-11-03 12:50:00,38.3,38.3,38.28,38.29,8657.0,35.4838,35.4838,35.4653,35.4745,8657.0
2015-11-03 12:55:00,38.28,38.32,38.28,38.3,6843.0,35.4653,35.5023,35.4653,35.4838,6843.0
2015-11-03 13:00:00,38.3,38.32,38.3,38.32,2933.0,35.4838,35.5023,35.4838,35.5023,2933.0
2015-11-03 13:05:00,38.32,38.32,38.27,38.28,7494.0,35.5023,35.5023,35.456,35.4653,7494.0
2015-11-03 13:10:00,38.28,38.29,38.27,38.29,11489.0,35.4653,35.4745,35.456,35.4745,11489.0
2015-11-03 13:15:00,38.29,38.34,38.28,38.34,7624.0,35.4745,35.5209,35.4653,35.5209,7624.0
2015-11-03 13:20:00,38.35,38.36,38.34,38.35,10266.0,35.5301,35.5394,35.5209,35.5301,10266.0
2015-11-03 13:25:00,38.35,38.37,38.35,38.35,3900.0,35.5301,35.5486,35.5301,35.5301,3900.0
2015-11-03 13:30:00,38.35,38.39,38.34,38.35,39529.0,35.5301,35.5672,35.5209,35.5301,39529.0
2015-11-03 13:35:00,38.35,38.35,38.29,38.34,20368.0,35.5301,35.5301,35.4745,35.5209,20368.0
2015-11-03 13:40:00,38.35,38.38,38.34,38.38,8935.0,35.5301,35.5579,35.5209,35.5579,8935.0
2015-11-03 13:45:00,38.37,38.38,38.36,38.36,5197.0,35.5486,35.5579,35.5394,35.5394,5197.0
2015-11-03 13:50:00,38.37,38.37,38.35,38.36,3251.0,35.5486,35.5486,35.5301,35.5394,3251.0
2015-11-03 13:55:00,38.36,38.36,38.35,38.35,3411.0,35.5394,35.5394,35.5301,35.5301,3411.0
2015-11-03 14:00:00,38.35,38.35,38.34,38.35,5415.0,35.5301,35.5301,35.5209,35.5301,5415.0
2015-11-03 14:05:00,38.35,38.43,38.34,38.43,19767.0,35.5301,35.6042,35.5209,35.6042,19767.0
2015-11-03 14:10:00,38.44,38.46,38.44,38.46,9943.0,35.6135,35.632,35.6135,35.632,9943.0
2015-11-03 14:15:00,38.45,38.45,38.41,38.41,8357.0,35.6228,35.6228,35.5857,35.5857,8357.0
2015-11-03 14:20:00,38.41,38.41,38.38,38.38,5958.0,35.5857,35.5857,35.5579,35.5579,5958.0
2015-11-03 14:25:00,38.38,38.41,38.38,38.41,21200.0,35.5579,35.5857,35.5579,35.5857,21200.0
2015-11-03 14:30:00,38.42,38.44,38.41,38.43,8417.0,35.595,35.6135,35.5857,35.6042,8417.0
2015-11-03 14:35:00,38.43,38.43,38.4,38.41,10367.0,35.6042,35.6042,35.5764,35.5857,10367.0
2015-11-03 14:40:00,38.41,38.42,38.37,38.37,17097.0,35.5857,35.595,35.5486,35.5486,17097.0
2015-11-03 14:45:00,38.37,38.38,38.34,38.34,25158.0,35.5486,35.5579,35.5209,35.5209,25158.0
2015-11-03 14:50:00,38.34,38.37,38.34,38.34,9064.0,35.5209,35.5486,35.5209,35.5209,9064.0
2015-11-03 14:55:00,38.35,38.37,38.34,38.34,13840.0,35.5301,35.5486,35.5209,35.5209,13840.0
2015-11-03 15:00:00,38.35,38.35,38.3,38.3,14400.0,35.5301,35.5301,35.4838,35.4838,14400.0
2015-11-03 15:05:00,38.3,38.32,38.29,38.29,15457.0,35.4838,35.5023,35.4745,35.4745,15457.0
2015-11-03 15:10:00,38.3,38.32,38.29,38.31,25105.0,35.4838,35.5023,35.4745,35.4931,25105.0
2015-11-03 15:15:00,38.31,38.33,38.3,38.32,24472.0,35.4931,35.5116,35.4838,35.5023,24472.0
2015-11-03 15:20:00,38.32,38.32,38.3,38.31,16452.0,35.5023,35.5023,35.4838,35.4931,16452.0
2015-11-03 15:25:00,38.3,38.31,38.26,38.27,43124.0,35.4838,35.4931,35.4467,35.456,43124.0
2015-11-03 15:30:00,38.27,38.29,38.26,38.29,35152.0,35.456,35.4745,35.4467,35.4745,35152.0
2015-11-03 15:35:00,38.28,38.29,38.27,38.28,26104.0,35.4653,35.4745,35.456,35.4653,26104.0
2015-11-03 15:40:00,38.28,38.28,38.21,38.21,26690.0,35.4653,35.4653,35.4004,35.4004,26690.0
2015-11-03 15:45:00,38.22,38.28,38.21,38.28,35228.0,35.4097,35.4653,35.4004,35.4653,35228.0
2015-11-03 15:50:00,38.28,38.28,38.27,38.27,26148.0,35.4653,35.4653,35.456,35.456,26148.0
2015-11-03 15:55:00,38.27,38.27,38.2,38.27,97434.0,35.456,35.456,35.3911,35.456,97434.0
2015-11-04 09:30:00,38.33,38.46,38.33,38.45,10438.0,35.5116,35.632,35.5116,35.6228,10438.0
2015-11-04 09:35:00,38.33,38.4,38.29,38.31,4522.0,35.5116,35.5764,35.4745,35.4931,4522.0
2015-11-04 09:40:00,38.3,38.4,38.27,38.35,3300.0,35.4838,35.5764,35.456,35.5301,3300.0
2015-11-04 09:45:00,38.35,38.35,38.21,38.23,8674.0,35.5301,35.5301,35.4004,35.4189,8674.0
2015-11-04 09:50:00,38.22,38.25,38.15,38.21,70930.0,35.4097,35.4375,35.3448,35.4004,70930.0
2015-11-04 09:55:00,38.21,38.25,38.2,38.2,4835.0,35.4004,35.4375,35.3911,35.3911,4835.0
2015-11-04 10:00:00,38.22,38.31,38.16,38.3,7900.0,35.4097,35.4931,35.3541,35.4838,7900.0
2015-11-04 10:05:00,38.3,38.46,38.3,38.43,72632.0,35.4838,35.632,35.4838,35.6042,72632.0
2015-11-04 10:10:00,38.42,38.43,38.4,38.41,15840.0,35.595,35.6042,35.5764,35.5857,15840.0
2015-11-04 10:15:00,38.4,38.42,38.37,38.42,20571.0,35.5764,35.595,35.5486,35.595,20571.0
2015-11-04 10:20:00,38.42,38.43,38.39,38.4,10536.0,35.595,35.6042,35.5672,35.5764,10536.0
2015-11-04 10:25:00,38.4,38.45,38.4,38.43,16169.0,35.5764,35.6228,35.5764,35.6042,16169.0
2015-11-04 10:30:00,38.43,38.48,38.4,38.46,12436.0,35.6042,35.6506,35.5764,35.632,12436.0
2015-11-04 10:35:00,38.45,38.47,38.4,38.4,22452.0,35.6228,35.6413,35.5764,35.5764,22452.0
2015-11-04 10:40:00,38.39,38.41,38.34,38.35,20298.0,35.5672,35.5857,35.5209,35.5301,20298.0
2015-11-04 10:45:00,38.35,38.35,38.27,38.27,37326.0,35.5301,35.5301,35.456,35.456,37326.0
2015-11-04 10:50:00,38.27,38.28,38.18,38.22,41339.0,35.456,35.4653,35.3726,35.4097,41339.0
2015-11-04 10:55:00,38.22,38.25,38.18,38.23,9265.0,35.4097,35.4375,35.3726,35.4189,9265.0
2015-11-04 11:00:00,38.24,38.24,38.19,38.2,22768.0,35.4282,35.4282,35.3819,35.3911,22768.0
2015-11-04 11:05:00,38.2,38.21,38.12,38.12,26901.0,35.3911,35.4004,35.317,35.317,26901.0
2015-11-04 11:10:00,38.12,38.14,38.07,38.08,32471.0,35.317,35.3356,35.2707,35.28,32471.0
2015-11-04 11:15:00,38.08,38.19,38.08,38.19,48091.0,35.28,35.3819,35.28,35.3819,48091.0
2015-11-04 11:20:00,38.18,38.21,38.17,38.19,28473.0,35.3726,35.4004,35.3634,35.3819,28473.0
2015-11-04 11:25:00,38.2,38.21,38.11,38.12,23657.0,35.3911,35.4004,35.3078,35.317,23657.0
2015-11-04 11:30:00,38.11,38.13,38.07,38.1,41735.0,35.3078,35.3263,35.2707,35.2985,41735.0
2015-11-04 11:35:00,38.1,38.17,38.07,38.17,17984.0,35.2985,35.3634,35.2707,35.3634,17984.0
2015-11-04 11:40:00,38.17,38.23,38.16,38.22,8930.0,35.3634,35.4189,35.3541,35.4097,8930.0
2015-11-04 11:45:00,38.22,38.28,38.18,38.28,12647.0,35.4097,35.4653,35.3726,35.4653,12647.0
2015-11-04 11:50:00,38.28,38.32,38.25,38.32,13403.0,35.4653,35.5023,35.4375,35.5023,13403.0
2015-11-04 11:55:00,38.33,38.35,38.31,38.35,13932.0,35.5116,35.5301,35.4931,35.5301,13932.0
2015-11-04 12:00:00,38.36,38.39,38.34,38.39,10074.0,35.5394,35.5672,35.5209,35.5672,10074.0
2015-11-04 12:05:00,38.39,38.45,38.39,38.45,11500.0,35.5672,35.6228,35.5672,35.6228,11500.0
2015-11-04 12:10:00,38.45,38.48,38.43,38.48,8583.0,35.6228,35.6506,35.6042,35.6506,8583.0
2015-11-04 12:15:00,38.48,38.48,38.42,38.44,8262.0,35.6506,35.6506,35.595,35.6135,8262.0
2015-11-04 12:20:00,38.43,38.45,38.42,38.43,7881.0,35.6042,35.6228,35.595,35.6042,7881.0
2015-11-04 12:25:00,38.43,38.44,38.39,38.4,5818.0,35.6042,35.6135,35.5672,35.5764,5818.0
2015-11-04 12:30:00,38.4,38.44,38.33,38.34,9333.0,35.5764,35.6135,35.5116,35.5209,9333.0
2015-11-04 12:35:00,38.34,38.34,38.3,38.3,7736.0,35.5209,35.5209,35.4838,35.4838,7736.0
2015-11-04 12:40:00,38.3,38.31,38.28,38.31,5335.0,35.4838,35.4931,35.4653,35.4931,5335.0
2015-11-04 12:45:00,38.31,38.37,38.31,38.37,6400.0,35.4931,35.5486,35.4931,35.5486,6400.0
2015-11-04 12:50:00,38.36,38.37,38.33,38.35,6128.0,35.5394,35.5486,35.5116,35.5301,6128.0
2015-11-04 12:55:00,38.36,38.36,38.33,38.36,6834.0,35.5394,35.5394,35.5116,35.5394,6834.0
2015-11-04 13:00:00,38.35,38.37,38.3,38.31,8054.0,35.5301,35.5486,35.4838,35.4931,8054.0
2015-11-04 13:05:00,38.31,38.31,38.27,38.27,6600.0,35.4931,35.4931,35.456,35.456,6600.0
2015-11-04 13:10:00,38.27,38.3,38.26,38.3,2301.0,35.456,35.4838,35.4467,35.4838,2301.0
2015-11-04 13:15:00,38.29,38.29,38.24,38.25,7013.0,35.4745,35.4745,35.4282,35.4375,7013.0
2015-11-04 13:20:00,38.25,38.32,38.24,38.31,7725.0,35.4375,35.5023,35.4282,35.4931,7725.0
2015-11-04 13:25:00,38.32,38.35,38.32,38.33,6113.0,35.5023,35.5301,35.5023,35.5116,6113.0
2015-11-04 13:30:00,38.34,38.35,38.31,38.34,20862.0,35.5209,35.5301,35.4931,35.5209,20862.0
2015-11-04 13:35:00,38.34,38.37,38.33,38.36,7672.0,35.5209,35.5486,35.5116,35.5394,7672.0
2015-11-04 13:40:00,38.36,38.36,38.33,38.34,7006.0,35.5394,35.5394,35.5116,35.5209,7006.0
2015-11-04 13:45:00,38.34,38.34,38.3,38.3,13928.0,35.5209,35.5209,35.4838,35.4838,13928.0
2015-11-04 13:50:00,38.31,38.31,38.3,38.3,2150.0,35.4931,35.4931,35.4838,35.4838,2150.0
2015-11-04 13:55:00,38.31,38.31,38.28,38.31,10087.0,35.4931,35.4931,35.4653,35.4931,10087.0
2015-11-04 14:00:00,38.3,38.31,38.29,38.3,7720.0,35.4838,35.4931,35.4745,35.4838,7720.0
2015-11-04 14:05:00,38.31,38.35,38.31,38.34,8049.0,35.4931,35.5301,35.4931,35.5209,8049.0
2015-11-04 14:10:00,38.34,38.37,38.34,38.37,7621.0,35.5209,35.5486,35.5209,35.5486,7621.0
2015-11-04 14:15:00,38.37,38.43,38.37,38.41,7400.0,35.5486,35.6042,35.5486,35.5857,7400.0
2015-11-04 14:20:00,38.41,38.42,38.37,38.37,7945.0,35.5857,35.595,35.5486,35.5486,7945.0
2015-11-04 14:25:00,38.36,38.37,38.33,38.35,11114.0,35.5394,35.5486,35.5116,35.5301,11114.0
2015-11-04 14:30:00,38.35,38.43,38.34,38.42,8721.0,35.5301,35.6042,35.5209,35.595,8721.0
2015-11-04 14:35:00,38.43,38.45,38.42,38.43,8389.0,35.6042,35.6228,35.595,35.6042,8389.0
2015-11-04 14:40:00,38.42,38.43,38.37,38.38,15084.0,35.595,35.6042,35.5486,35.5579,15084.0
2015-11-04 14:45:00,38.39,38.41,38.38,38.39,11279.0,35.5672,35.5857,35.5579,35.5672,11279.0
2015-11-04 14:50:00,38.4,38.4,38.36,38.38,17509.0,35.5764,35.5764,35.5394,35.5579,17509.0
2015-11-04 14:55:00,38.38,38.42,38.38,38.41,8714.0,35.5579,35.595,35.5579,35.5857,8714.0
2015-11-04 15:00:00,38.41,38.41,38.33,38.33,16165.0,35.5857,35.5857,35.5116,35.5116,16165.0
2015-11-04 15:05:00,38.33,38.33,38.3,38.33,9531.0,35.5116,35.5116,35.4838,35.5116,9531.0
2015-11-04 15:10:00,38.32,38.33,38.3,38.31,26469.0,35.5023,35.5116,35.4838,35.4931,26469.0
2015-11-04 15:15:00,38.31,38.33,38.28,38.32,19980.0,35.4931,35.5116,35.4653,35.5023,19980.0
2015-11-04 15:20:00,38.32,38.36,38.31,38.34,14918.0,35.5023,35.5394,35.4931,35.5209,14918.0
2015-11-04 15:25:00,38.35,38.38,38.34,38.36,13637.0,35.5301,35.5579,35.5209,35.5394,13637.0
2015-11-04 15:30:00,38.36,38.36,38.31,38.32,23799.0,35.5394,35.5394,35.4931,35.5023,23799.0
2015-11-04 15:35:00,38.32,38.34,38.29,38.33,20666.0,35.5023,35.5209,35.4745,35.5116,20666.0
2015-11-04 15:40:00,38.33,38.35,38.28,38.3,40818.0,35.5116,35.5301,35.4653,35.4838,40818.0
2015-11-04 15:45:00,38.3,38.33,38.29,38.29,48209.0,35.4838,35.5116,35.4745,35.4745,48209.0
2015-11-04 15:50:00,38.3,38.31,38.28,38.29,34803.0,35.4838,35.4931,35.4653,35.4745,34803.0
2015-11-04 15:55:00,38.29,38.34,38.28,38.34,147303.0,35.4745,35.5209,35.4653,35.5209,147303.0
2015-11-05 09:30:00,38.27,38.5,38.2,38.45,18885.0,35.456,35.6691,35.3911,35.6228,18885.0
2015-11-05 09:35:00,38.45,38.5,38.22,38.25,61466.0,35.6228,35.6691,35.4097,35.4375,61466.0
2015-11-05 09:40:00,38.25,38.32,38.22,38.27,16888.0,35.4375,35.5023,35.4097,35.456,16888.0
2015-11-05 09:45:00,38.29,38.35,38.26,38.29,57297.0,35.4745,35.5301,35.4467,35.4745,57297.0
2015-11-05 09:50:00,38.28,38.32,38.25,38.3,9035.0,35.4653,35.5023,35.4375,35.4838,9035.0
2015-11-05 09:55:00,38.31,38.35,38.28,38.35,16095.0,35.4931,35.5301,35.4653,35.5301,16095.0
2015-11-05 10:00:00,38.35,38.36,38.28,38.31,16736.0,35.5301,35.5394,35.4653,35.4931,16736.0
2015-11-05 10:05:00,38.31,38.32,38.21,38.21,31731.0,35.4931,35.5023,35.4004,35.4004,31731.0
2015-11-05 10:10:00,38.21,38.22,38.17,38.18,10634.0,35.4004,35.4097,35.3634,35.3726,10634.0
2015-11-05 10:15:00,38.16,38.18,38.09,38.09,8079.0,35.3541,35.3726,35.2892,35.2892,8079.0
2015-11-05 10:20:00,38.11,38.19,38.1,38.12,8768.0,35.3078,35.3819,35.2985,35.317,8768.0
2015-11-05 10:25:00,38.12,38.13,38.01,38.03,8286.0,35.317,35.3263,35.2151,35.2336,8286.0
2015-11-05 10:30:00,38.03,38.03,37.93,37.99,9492.0,35.2336,35.2336,35.141,35.1966,9492.0
2015-11-05 10:35:00,38.0,38.07,38.0,38.07,13779.0,35.2059,35.2707,35.2059,35.2707,13779.0
2015-11-05 10:40:00,38.06,38.06,38.01,38.04,9900.0,35.2614,35.2614,35.2151,35.2429,9900.0
2015-11-05 10:45:00,38.03,38.06,37.99,38.02,7043.0,35.2336,35.2614,35.1966,35.2244,7043.0
2015-11-05 10:50:00,38.02,38.09,38.01,38.08,9000.0,35.2244,35.2892,35.2151,35.28,9000.0
2015-11-05 10:55:00,38.08,38.1,38.07,38.08,11195.0,35.28,35.2985,35.2707,35.28,11195.0
2015-11-05 11:00:00,38.08,38.1,38.05,38.05,17408.0,35.28,35.2985,35.2522,35.2522,17408.0
2015-11-05 11:05:00,38.05,38.05,38.0,38.0,13127.0,35.2522,35.2522,35.2059,35.2059,13127.0
2015-11-05 11:10:00,38.0,38.03,38.0,38.03,14767.0,35.2059,35.2336,35.2059,35.2336,14767.0
2015-11-05 11:15:00,38.03,38.08,38.03,38.04,7198.0,35.2336,35.28,35.2336,35.2429,7198.0
2015-11-05 11:20:00,38.05,38.08,38.04,38.04,14565.0,35.2522,35.28,35.2429,35.2429,14565.0
2015-11-05 11:25:00,38.04,38.08,38.04,38.05,13983.0,35.2429,35.28,35.2429,35.2522,13983.0
2015-11-05 11:30:00,38.05,38.08,38.04,38.06,21528.0,35.2522,35.28,35.2429,35.2614,21528.0
2015-11-05 11:35:00,38.07,38.08,38.03,38.04,10334.0,35.2707,35.28,35.2336,35.2429,10334.0
2015-11-05 11:40:00,38.03,38.08,38.0,38.07,10856.0,35.2336,35.28,35.2059,35.2707,10856.0
2015-11-05 11:45:00,38.07,38.14,38.07,38.14,12711.0,35.2707,35.3356,35.2707,35.3356,12711.0
2015-11-05 11:50:00,38.14,38.22,38.14,38.21,11935.0,35.3356,35.4097,35.3356,35.4004,11935.0
2015-11-05 11:55:00,38.2,38.22,38.16,38.21,10095.0,35.3911,35.4097,35.3541,35.4004,10095.0
2015-11-05 12:00:00,38.2,38.22,38.19,38.21,6877.0,35.3911,35.4097,35.3819,35.4004,6877.0
2015-11-05 12:05:00,38.22,38.25,38.22,38.24,29120.0,35.4097,35.4375,35.4097,35.4282,29120.0
2015-11-05 12:10:00,38.24,38.25,38.19,38.21,9397.0,35.4282,35.4375,35.3819,35.4004,9397.0
2015-11-05 12:15:00,38.22,38.24,38.21,38.21,7723.0,35.4097,35.4282,35.4004,35.4004,7723.0
2015-11-05 12:20:00,38.22,38.23,38.2,38.22,15461.0,35.4097,35.4189,35.3911,35.4097,15461.0
2015-11-05 12:25:00,38.22,38.27,38.22,38.24,9552.0,35.4097,35.456,35.4097,35.4282,9552.0
2015-11-05 12:30:00,38.25,38.25,38.19,38.2,9990.0,35.4375,35.4375,35.3819,35.3911,9990.0
2015-11-05 12:35:00,38.2,38.22,38.2,38.22,14303.0,35.3911,35.4097,35.3911,35.4097,14303.0
2015-11-05 12:40:00,38.23,38.29,38.22,38.25,6337.0,35.4189,35.4745,35.4097,35.4375,6337.0
2015-11-05 12:45:00,38.25,38.29,38.23,38.29,8174.0,35.4375,35.4745,35.4189,35.4745,8174.0
2015-11-05 12:50:00,38.29,38.3,38.27,38.27,13123.0,35.4745,35.4838,35.456,35.456,13123.0
2015-11-05 12:55:00,38.27,38.33,38.27,38.31,2278.0,35.456,35.5116,35.456,35.4931,2278.0
2015-11-05 13:00:00,38.32,38.34,38.3,38.34,6208.0,35.5023,35.5209,35.4838,35.5209,6208.0
2015-11-05 13:05:00,38.34,38.34,38.26,38.26,11719.0,35.5209,35.5209,35.4467,35.4467,11719.0
2015-11-05 13:10:00,38.26,38.3,38.26,38.29,3715.0,35.4467,35.4838,35.4467,35.4745,3715.0
2015-11-05 13:15:00,38.29,38.3,38.25,38.26,6376.0,35.4745,35.4838,35.4375,35.4467,6376.0
2015-11-05 13:20:00,38.26,38.27,38.22,38.27,16264.0,35.4467,35.456,35.4097,35.456,16264.0
2015-11-05 13:25:00,38.26,38.3,38.25,38.25,7306.0,35.4467,35.4838,35.4375,35.4375,7306.0
2015-11-05 13:30:00,38.25,38.34,38.25,38.34,12991.0,35.4375,35.5209,35.4375,35.5209,12991.0
2015-11-05 13:35:00,38.33,38.34,38.29,38.31,11413.0,35.5116,35.5209,35.4745,35.4931,11413.0
2015-11-05 13:40:00,38.31,38.33,38.28,38.3,13400.0,35.4931,35.5116,35.4653,35.4838,13400.0
2015-11-05 13:45:00,38.29,38.3,38.28,38.29,12535.0,35.4745,35.4838,35.4653,35.4745,12535.0
2015-11-05 13:50:00,38.28,38.3,38.27,38.3,5775.0,35.4653,35.4838,35.456,35.4838,5775.0
2015-11-05 13:55:00,38.31,38.32,38.29,38.31,9701.0,35.4931,35.5023,35.4745,35.4931,9701.0
2015-11-05 14:00:00,38.31,38.35,38.3,38.3,12079.0,35.4931,35.5301,35.4838,35.4838,12079.0
2015-11-05 14:05:00,38.29,38.29,38.25,38.25,3554.0,35.4745,35.4745,35.4375,35.4375,3554.0
2015-11-05 14:10:00,38.25,38.28,38.21,38.25,17450.0,35.4375,35.4653,35.4004,35.4375,17450.0
2015-11-05 14:15:00,38.25,38.25,38.22,38.23,6167.0,35.4375,35.4375,35.4097,35.4189,6167.0
2015-11-05 14:20:00,38.22,38.24,38.21,38.24,10816.0,35.4097,35.4282,35.4004,35.4282,10816.0
2015-11-05 14:25:00,38.23,38.26,38.22,38.26,9657.0,35.4189,35.4467,35.4097,35.4467,9657.0
2015-11-05 14:30:00,38.27,38.27,38.23,38.24,7347.0,35.456,35.456,35.4189,35.4282,7347.0
2015-11-05 14:35:00,38.24,38.25,38.23,38.23,2410.0,35.4282,35.4375,35.4189,35.4189,2410.0
2015-11-05 14:40:00,38.24,38.29,38.24,38.27,5796.0,35.4282,35.4745,35.4282,35.456,5796.0
2015-11-05 14:45:00,38.27,38.27,38.24,38.25,14631.0,35.456,35.456,35.4282,35.4375,14631.0
2015-11-05 14:50:00,38.25,38.26,38.23,38.24,28437.0,35.4375,35.4467,35.4189,35.4282,28437.0
2015-11-05 14:55:00,38.23,38.28,38.22,38.28,6684.0,35.4189,35.4653,35.4097,35.4653,6684.0
2015-11-05 15:00:00,38.27,38.28,38.25,38.26,7115.0,35.456,35.4653,35.4375,35.4467,7115.0
2015-11-05 15:05:00,38.27,38.28,38.25,38.27,6281.0,35.456,35.4653,35.4375,35.456,6281.0
2015-11-05 15:10:00,38.28,38.28,38.23,38.23,138408.0,35.4653,35.4653,35.4189,35.4189,138408.0
2015-11-05 15:15:00,38.23,38.32,38.23,38.3,15786.0,35.4189,35.5023,35.4189,35.4838,15786.0
2015-11-05 15:20:00,38.3,38.32,38.27,38.27,31465.0,35.4838,35.5023,35.456,35.456,31465.0
2015-11-05 15:25:00,38.27,38.32,38.27,38.32,17461.0,35.456,35.5023,35.456,35.5023,17461.0
2015-11-05 15:30:00,38.32,38.32,38.28,38.29,18855.0,35.5023,35.5023,35.4653,35.4745,18855.0
2015-11-05 15:35:00,38.29,38.31,38.24,38.25,23759.0,35.4745,35.4931,35.4282,35.4375,23759.0
2015-11-05 15:40:00,38.26,38.35,38.25,38.34,40965.0,35.4467,35.5301,35.4375,35.5209,40965.0
2015-11-05 15:45:00,38.34,38.36,38.27,38.3,40110.0,35.5209,35.5394,35.456,35.4838,40110.0
2015-11-05 15:50:00,38.3,38.34,38.3,38.32,27013.0,35.4838,35.5209,35.4838,35.5023,27013.0
2015-11-05 15:55:00,38.33,38.33,38.29,38.31,49551.0,35.5116,35.5116,35.4745,35.4931,49551.0
2015-11-06 09:30:00,38.1,38.44,38.04,38.19,19555.0,35.2985,35.6135,35.2429,35.3819,19555.0
2015-11-06 09:35:00,38.12,38.2,38.07,38.16,14607.0,35.317,35.3911,35.2707,35.3541,14607.0
2015-11-06 09:40:00,38.17,38.25,38.15,38.15,22795.0,35.3634,35.4375,35.3448,35.3448,22795.0
2015-11-06 09:45:00,38.15,38.25,38.15,38.22,16040.0,35.3448,35.4375,35.3448,35.4097,16040.0
2015-11-06 09:50:00,38.22,38.23,38.1,38.14,43131.0,35.4097,35.4189,35.2985,35.3356,43131.0
2015-11-06 09:55:00,38.13,38.22,38.11,38.22,30452.0,35.3263,35.4097,35.3078,35.4097,30452.0
2015-11-06 10:00:00,38.22,38.23,38.07,38.07,17418.0,35.4097,35.4189,35.2707,35.2707,17418.0
2015-11-06 10:05:00,38.06,38.08,38.01,38.04,5455.0,35.2614,35.28,35.2151,35.2429,5455.0
2015-11-06 10:10:00,38.03,38.06,38.01,38.06,9703.0,35.2336,35.2614,35.2151,35.2614,9703.0
2015-11-06 10:15:00,38.04,38.11,38.03,38.11,5760.0,35.2429,35.3078,35.2336,35.3078,5760.0
2015-11-06 10:20:00,38.1,38.13,38.05,38.06,14680.0,35.2985,35.3263,35.2522,35.2614,14680.0
2015-11-06 10:25:00,38.06,38.09,38.02,38.08,7700.0,35.2614,35.2892,35.2244,35.28,7700.0
2015-11-06 10:30:00,38.08,38.08,38.03,38.03,13662.0,35.28,35.28,35.2336,35.2336,13662.0
2015-11-06 10:35:00,38.04,38.09,38.04,38.07,32024.0,35.2429,35.2892,35.2429,35.2707,32024.0
2015-11-06 10:40:00,38.08,38.1,38.07,38.07,45945.0,35.28,35.2985,35.2707,35.2707,45945.0
2015-11-06 10:45:00,38.08,38.09,38.04,38.04,28180.0,35.28,35.2892,35.2429,35.2429,28180.0
2015-11-06 10:50:00,38.05,38.08,38.04,38.05,17805.0,35.2522,35.28,35.2429,35.2522,17805.0
2015-11-06 10:55:00,38.05,38.08,38.03,38.08,10505.0,35.2522,35.28,35.2336,35.28,10505.0
2015-11-06 11:00:00,38.08,38.08,38.02,38.04,13729.0,35.28,35.28,35.2244,35.2429,13729.0
2015-11-06 11:05:00,38.04,38.09,38.04,38.06,21191.0,35.2429,35.2892,35.2429,35.2614,21191.0
2015-11-06 11:10:00,38.06,38.09,38.06,38.09,17327.0,35.2614,35.2892,35.2614,35.2892,17327.0
2015-11-06 11:15:00,38.08,38.08,38.0,38.01,11320.0,35.28,35.28,35.2059,35.2151,11320.0
2015-11-06 11:20:00,38.01,38.06,38.0,38.0,6785.0,35.2151,35.2614,35.2059,35.2059,6785.0
2015-11-06 11:25:00,38.01,38.02,37.98,38.02,7432.0,35.2151,35.2244,35.1873,35.2244,7432.0
2015-11-06 11:30:00,38.03,38.07,38.03,38.07,4801.0,35.2336,35.2707,35.2336,35.2707,4801.0
2015-11-06 11:35:00,38.07,38.09,38.05,38.06,11471.0,35.2707,35.2892,35.2522,35.2614,11471.0
2015-11-06 11:40:00,38.06,38.08,38.03,38.03,31733.0,35.2614,35.28,35.2336,35.2336,31733.0
2015-11-06 11:45:00,38.02,38.07,38.02,38.06,11122.0,35.2244,35.2707,35.2244,35.2614,11122.0
2015-11-06 11:50:00,38.07,38.1,38.05,38.07,24301.0,35.2707,35.2985,35.2522,35.2707,24301.0
2015-11-06 11:55:00,38.07,38.09,38.05,38.05,11080.0,35.2707,35.2892,35.2522,35.2522,11080.0
2015-11-06 12:00:00,38.05,38.08,38.05,38.07,9860.0,35.2522,35.28,35.2522,35.2707,9860.0
2015-11-06 12:05:00,38.07,38.09,38.06,38.07,11054.0,35.2707,35.2892,35.2614,35.2707,11054.0
2015-11-06 12:10:00,38.08,38.1,38.07,38.08,15758.0,35.28,35.2985,35.2707,35.28,15758.0
2015-11-06 12:15:00,38.08,38.08,38.05,38.05,12082.0,35.28,35.28,35.2522,35.2522,12082.0
2015-11-06 12:20:00,38.06,38.07,38.0,38.01,8106.0,35.2614,35.2707,35.2059,35.2151,8106.0
2015-11-06 12:25:00,38.02,38.05,38.01,38.04,6423.0,35.2244,35.2522,35.2151,35.2429,6423.0
2015-11-06 12:30:00,38.04,38.1,38.03,38.09,10512.0,35.2429,35.2985,35.2336,35.2892,10512.0
2015-11-06 12:35:00,38.09,38.09,38.03,38.04,7075.0,35.2892,35.2892,35.2336,35.2429,7075.0
2015-11-06 12:40:00,38.04,38.06,38.02,38.05,9773.0,35.2429,35.2614,35.2244,35.2522,9773.0
2015-11-06 12:45:00,38.06,38.06,38.03,38.04,7962.0,35.2614,35.2614,35.2336,35.2429,7962.0
2015-11-06 12:50:00,38.04,38.06,38.03,38.03,8768.0,35.2429,35.2614,35.2336,35.2336,8768.0
2015-11-06 12:55:00,38.03,38.04,38.01,38.04,13696.0,35.2336,35.2429,35.2151,35.2429,13696.0
2015-11-06 13:00:00,38.04,38.06,38.03,38.04,17356.0,35.2429,35.2614,35.2336,35.2429,17356.0
2015-11-06 13:05:00,38.04,38.06,38.02,38.04,18261.0,35.2429,35.2614,35.2244,35.2429,18261.0
2015-11-06 13:10:00,38.05,38.06,38.04,38.05,14821.0,35.2522,35.2614,35.2429,35.2522,14821.0
2015-11-06 13:15:00,38.05,38.06,38.05,38.05,18315.0,35.2522,35.2614,35.2522,35.2522,18315.0
2015-11-06 13:20:00,38.05,38.08,38.04,38.05,20922.0,35.2522,35.28,35.2429,35.2522,20922.0
2015-11-06 13:25:00,38.06,38.11,38.06,38.08,6458.0,35.2614,35.3078,35.2614,35.28,6458.0
2015-11-06 13:30:00,38.09,38.1,38.08,38.09,8718.0,35.2892,35.2985,35.28,35.2892,8718.0
2015-11-06 13:35:00,38.1,38.11,38.08,38.11,11324.0,35.2985,35.3078,35.28,35.3078,11324.0
2015-11-06 13:40:00,38.11,38.13,38.07,38.07,16943.0,35.3078,35.3263,35.2707,35.2707,16943.0
2015-11-06 13:45:00,38.07,38.07,38.03,38.05,35743.0,35.2707,35.2707,35.2336,35.2522,35743.0
2015-11-06 13:50:00,38.06,38.06,38.03,38.04,50592.0,35.2614,35.2614,35.2336,35.2429,50592.0
2015-11-06 13:55:00,38.04,38.05,38.03,38.05,10119.0,35.2429,35.2522,35.2336,35.2522,10119.0
2015-11-06 14:00:00,38.05,38.07,38.02,38.04,115876.0,35.2522,35.2707,35.2244,35.2429,115876.0
2015-11-06 14:05:00,38.04,38.06,38.03,38.04,41685.0,35.2429,35.2614,35.2336,35.2429,41685.0
2015-11-06 14:10:00,38.05,38.06,38.03,38.03,22359.0,35.2522,35.2614,35.2336,35.2336,22359.0
2015-11-06 14:15:00,38.02,38.06,38.02,38.04,30539.0,35.2244,35.2614,35.2244,35.2429,30539.0
2015-11-06 14:20:00,38.05,38.06,38.04,38.04,36803.0,35.2522,35.2614,35.2429,35.2429,36803.0
2015-11-06 14:25:00,38.04,38.06,38.04,38.04,59883.0,35.2429,35.2614,35.2429,35.2429,59883.0
2015-11-06 14:30:00,38.04,38.07,38.0,38.0,22798.0,35.2429,35.2707,35.2059,35.2059,22798.0
2015-11-06 14:35:00,38.0,38.02,37.99,38.0,11483.0,35.2059,35.2244,35.1966,35.2059,11483.0
2015-11-06 14:40:00,37.99,38.01,37.98,38.01,12041.0,35.1966,35.2151,35.1873,35.2151,12041.0
2015-11-06 14:45:00,38.01,38.03,38.0,38.01,14104.0,35.2151,35.2336,35.2059,35.2151,14104.0
2015-11-06 14:50:00,38.02,38.07,38.02,38.07,9898.0,35.2244,35.2707,35.2244,35.2707,9898.0
2015-11-06 14:55:00,38.06,38.08,38.04,38.05,22432.0,35.2614,35.28,35.2429,35.2522,22432.0
2015-11-06 15:00:00,38.05,38.08,38.05,38.06,17862.0,35.2522,35.28,35.2522,35.2614,17862.0
2015-11-06 15:05:00,38.07,38.07,38.03,38.06,28164.0,35.2707,35.2707,35.2336,35.2614,28164.0
2015-11-06 15:10:00,38.06,38.08,38.06,38.08,11579.0,35.2614,35.28,35.2614,35.28,11579.0
2015-11-06 15:15:00,38.09,38.11,38.07,38.09,20693.0,35.2892,35.3078,35.2707,35.2892,20693.0
2015-11-06 15:20:00,38.1,38.11,38.09,38.11,17630.0,35.2985,35.3078,35.2892,35.3078,17630.0
2015-11-06 15:25:00,38.11,38.14,38.11,38.14,20388.0,35.3078,35.3356,35.3078,35.3356,20388.0
2015-11-06 15:30:00,38.14,38.15,38.11,38.15,34558.0,35.3356,35.3448,35.3078,35.3448,34558.0
2015-11-06 15:35:00,38.15,38.16,38.11,38.12,40589.0,35.3448,35.3541,35.3078,35.317,40589.0
2015-11-06 15:40:00,38.12,38.14,38.11,38.12,22687.0,35.317,35.3356,35.3078,35.317,22687.0
2015-11-06 15:45:00,38.13,38.14,38.12,38.13,37580.0,35.3263,35.3356,35.317,35.3263,37580.0
2015-11-06 15:50:00,38.13,38.16,38.11,38.11,68083.0,35.3263,35.3541,35.3078,35.3078,68083.0
2015-11-06 15:55:00,38.12,38.15,38.09,38.15,113857.0,35.317,35.3448,35.2892,35.3448,113857.0
2015-11-09 09:30:00,38.04,38.08,37.9,37.93,25370.0,35.2429,35.28,35.1132,35.141,25370.0
2015-11-09 09:35:00,37.95,38.02,37.88,37.93,7270.0,35.1595,35.2244,35.0947,35.141,7270.0
2015-11-09 09:40:00,37.94,37.94,37.77,37.79,14103.0,35.1503,35.1503,34.9928,35.0113,14103.0
2015-11-09 09:45:00,37.81,37.84,37.78,37.81,13068.0,35.0298,35.0576,35.002,35.0298,13068.0
2015-11-09 09:50:00,37.78,37.83,37.75,37.81,5048.0,35.002,35.0484,34.9742,35.0298,5048.0
2015-11-09 09:55:00,37.81,37.89,37.8,37.84,80294.0,35.0298,35.1039,35.0206,35.0576,80294.0
2015-11-09 10:00:00,37.84,37.88,37.81,37.81,15185.0,35.0576,35.0947,35.0298,35.0298,15185.0
2015-11-09 10:05:00,37.82,37.82,37.76,37.8,17533.0,35.0391,35.0391,34.9835,35.0206,17533.0
2015-11-09 10:10:00,37.8,37.81,37.71,37.75,48246.0,35.0206,35.0298,34.9372,34.9742,48246.0
2015-11-09 10:15:00,37.75,37.76,37.71,37.72,16382.0,34.9742,34.9835,34.9372,34.9464,16382.0
2015-11-09 10:20:00,37.73,37.73,37.66,37.66,8702.0,34.9557,34.9557,34.8909,34.8909,8702.0
2015-11-09 10:25:00,37.65,37.69,37.65,37.68,9370.0,34.8816,34.9186,34.8816,34.9094,9370.0
2015-11-09 10:30:00,37.68,37.7,37.65,37.67,12010.0,34.9094,34.9279,34.8816,34.9001,12010.0
2015-11-09 10:35:00,37.68,37.72,37.68,37.69,19014.0,34.9094,34.9464,34.9094,34.9186,19014.0
2015-11-09 10:40:00,37.69,37.71,37.66,37.7,12276.0,34.9186,34.9372,34.8909,34.9279,12276.0
2015-11-09 10:45:00,37.7,37.7,37.66,37.68,16541.0,34.9279,34.9279,34.8909,34.9094,16541.0
2015-11-09 10:50:00,37.68,37.7,37.66,37.69,12964.0,34.9094,34.9279,34.8909,34.9186,12964.0
2015-11-09 10:55:00,37.69,37.73,37.69,37.72,8917.0,34.9186,34.9557,34.9186,34.9464,8917.0
2015-11-09 11:00:00,37.72,37.72,37.65,37.66,7179.0,34.9464,34.9464,34.8816,34.8909,7179.0
2015-11-09 11:05:00,37.66,37.66,37.6,37.61,10286.0,34.8909,34.8909,34.8353,34.8445,10286.0
2015-11-09 11:10:00,37.61,37.63,37.57,37.58,6900.0,34.8445,34.8631,34.8075,34.8167,6900.0
2015-11-09 11:15:00,37.58,37.59,37.55,37.59,7814.0,34.8167,34.826,34.7889,34.826,7814.0
2015-11-09 11:20:00,37.59,37.6,37.55,37.55,30876.0,34.826,34.8353,34.7889,34.7889,30876.0
2015-11-09 11:25:00,37.54,37.56,37.53,37.53,10921.0,34.7797,34.7982,34.7704,34.7704,10921.0
2015-11-09 11:30:00,37.52,37.59,37.52,37.56,7848.0,34.7611,34.826,34.7611,34.7982,7848.0
2015-11-09 11:35:00,37.56,37.59,37.55,37.59,5179.0,34.7982,34.826,34.7889,34.826,5179.0
2015-11-09 11:40:00,37.59,37.59,37.56,37.57,5028.0,34.826,34.826,34.7982,34.8075,5028.0
2015-11-09 11:45:00,37.57,37.57,37.51,37.51,8635.0,34.8075,34.8075,34.7519,34.7519,8635.0
2015-11-09 11:50:00,37.51,37.53,37.49,37.52,14610.0,34.7519,34.7704,34.7334,34.7611,14610.0
2015-11-09 11:55:00,37.51,37.53,37.5,37.51,5791.0,34.7519,34.7704,34.7426,34.7519,5791.0
2015-11-09 12:00:00,37.51,37.53,37.48,37.5,12445.0,34.7519,34.7704,34.7241,34.7426,12445.0
2015-11-09 12:05:00,37.51,37.52,37.5,37.52,13146.0,34.7519,34.7611,34.7426,34.7611,13146.0
2015-11-09 12:10:00,37.53,37.55,37.52,37.52,6398.0,34.7704,34.7889,34.7611,34.7611,6398.0
2015-11-09 12:15:00,37.53,37.56,37.53,37.55,12554.0,34.7704,34.7982,34.7704,34.7889,12554.0
2015-11-09 12:20:00,37.56,37.59,37.55,37.57,13414.0,34.7982,34.826,34.7889,34.8075,13414.0
2015-11-09 12:25:00,37.57,37.59,37.57,37.57,8700.0,34.8075,34.826,34.8075,34.8075,8700.0
2015-11-09 12:30:00,37.57,37.59,37.55,37.56,16784.0,34.8075,34.826,34.7889,34.7982,16784.0
2015-11-09 12:35:00,37.57,37.61,37.56,37.59,15287.0,34.8075,34.8445,34.7982,34.826,15287.0
2015-11-09 12:40:00,37.6,37.63,37.6,37.62,15754.0,34.8353,34.8631,34.8353,34.8538,15754.0
2015-11-09 12:45:00,37.61,37.62,37.57,37.57,15630.0,34.8445,34.8538,34.8075,34.8075,15630.0
2015-11-09 12:50:00,37.57,37.59,37.55,37.58,12965.0,34.8075,34.826,34.7889,34.8167,12965.0
2015-11-09 12:55:00,37.58,37.61,37.57,37.6,39030.0,34.8167,34.8445,34.8075,34.8353,39030.0
2015-11-09 13:00:00,37.61,37.63,37.57,37.61,59201.0,34.8445,34.8631,34.8075,34.8445,59201.0
2015-11-09 13:05:00,37.6,37.71,37.6,37.7,50351.0,34.8353,34.9372,34.8353,34.9279,50351.0
2015-11-09 13:10:00,37.69,37.72,37.63,37.64,17888.0,34.9186,34.9464,34.8631,34.8723,17888.0
2015-11-09 13:15:00,37.64,37.64,37.58,37.61,5839.0,34.8723,34.8723,34.8167,34.8445,5839.0
2015-11-09 13:20:00,37.6,37.66,37.6,37.65,6420.0,34.8353,34.8909,34.8353,34.8816,6420.0
2015-11-09 13:25:00,37.65,37.68,37.64,37.66,14162.0,34.8816,34.9094,34.8723,34.8909,14162.0
2015-11-09 13:30:00,37.66,37.68,37.63,37.64,11100.0,34.8909,34.9094,34.8631,34.8723,11100.0
2015-11-09 13:35:00,37.64,37.7,37.64,37.69,16599.0,34.8723,34.9279,34.8723,34.9186,16599.0
2015-11-09 13:40:00,37.69,37.72,37.68,37.72,7308.0,34.9186,34.9464,34.9094,34.9464,7308.0
2015-11-09 13:45:00,37.73,37.74,37.67,37.68,9026.0,34.9557,34.965,34.9001,34.9094,9026.0
2015-11-09 13:50:00,37.68,37.71,37.66,37.71,10876.0,34.9094,34.9372,34.8909,34.9372,10876.0
2015-11-09 13:55:00,37.7,37.73,37.7,37.71,11244.0,34.9279,34.9557,34.9279,34.9372,11244.0
2015-11-09 14:00:00,37.72,37.79,37.72,37.78,12955.0,34.9464,35.0113,34.9464,35.002,12955.0
2015-11-09 14:05:00,37.79,37.82,37.77,37.81,11101.0,35.0113,35.0391,34.9928,35.0298,11101.0
2015-11-09 14:10:00,37.81,37.82,37.77,37.79,6138.0,35.0298,35.0391,34.9928,35.0113,6138.0
2015-11-09 14:15:00,37.78,37.79,37.71,37.76,31186.0,35.002,35.0113,34.9372,34.9835,31186.0
2015-11-09 14:20:00,37.77,37.82,37.77,37.78,8780.0,34.9928,35.0391,34.9928,35.002,8780.0
2015-11-09 14:25:00,37.78,37.81,37.78,37.79,7659.0,35.002,35.0298,35.002,35.0113,7659.0
2015-11-09 14:30:00,37.78,37.82,37.77,37.8,7300.0,35.002,35.0391,34.9928,35.0206,7300.0
2015-11-09 14:35:00,37.79,37.8,37.73,37.74,9610.0,35.0113,35.0206,34.9557,34.965,9610.0
2015-11-09 14:40:00,37.74,37.76,37.73,37.76,9534.0,34.965,34.9835,34.9557,34.9835,9534.0
2015-11-09 14:45:00,37.76,37.81,37.75,37.8,153608.0,34.9835,35.0298,34.9742,35.0206,153608.0
2015-11-09 14:50:00,37.8,37.86,37.79,37.85,28525.0,35.0206,35.0761,35.0113,35.0669,28525.0
2015-11-09 14:55:00,37.85,37.87,37.81,37.81,21179.0,35.0669,35.0854,35.0298,35.0298,21179.0
2015-11-09 15:00:00,37.81,37.83,37.79,37.83,73952.0,35.0298,35.0484,35.0113,35.0484,73952.0
2015-11-09 15:05:00,37.83,37.83,37.75,37.75,19797.0,35.0484,35.0484,34.9742,34.9742,19797.0
2015-11-09 15:10:00,37.75,37.78,37.73,37.76,19061.0,34.9742,35.002,34.9557,34.9835,19061.0
2015-11-09 15:15:00,37.76,37.76,37.71,37.75,18515.0,34.9835,34.9835,34.9372,34.9742,18515.0
2015-11-09 15:20:00,37.75,37.78,37.74,37.77,22852.0,34.9742,35.002,34.965,34.9928,22852.0
2015-11-09 15:25:00,37.77,37.82,37.77,37.82,17194.0,34.9928,35.0391,34.9928,35.0391,17194.0
2015-11-09 15:30:00,37.82,37.88,37.82,37.87,22525.0,35.0391,35.0947,35.0391,35.0854,22525.0
2015-11-09 15:35:00,37.87,37.9,37.85,37.88,34986.0,35.0854,35.1132,35.0669,35.0947,34986.0
2015-11-09 15:40:00,37.89,37.91,37.87,37.88,35474.0,35.1039,35.1225,35.0854,35.0947,35474.0
2015-11-09 15:45:00,37.88,37.99,37.85,37.98,109944.0,35.0947,35.1966,35.0669,35.1873,109944.0
2015-11-09 15:50:00,37.98,37.98,37.93,37.95,92195.0,35.1873,35.1873,35.141,35.1595,92195.0
2015-11-09 15:55:00,37.95,37.96,37.9,37.91,457476.0,35.1595,35.1688,35.1132,35.1225,457476.0
2015-11-10 09:30:00,37.89,37.96,37.73,37.96,23050.0,35.1039,35.1688,34.9557,35.1688,23050.0
2015-11-10 09:35:00,37.99,38.0,37.93,37.99,5392.0,35.1966,35.2059,35.141,35.1966,5392.0
2015-11-10 09:40:00,37.98,37.98,37.83,37.83,4699.0,35.1873,35.1873,35.0484,35.0484,4699.0
2015-11-10 09:45:00,37.83,38.14,37.77,38.07,73323.0,35.0484,35.3356,34.9928,35.2707,73323.0
2015-11-10 09:50:00,38.07,38.1,38.02,38.09,7071.0,35.2707,35.2985,35.2244,35.2892,7071.0
2015-11-10 09:55:00,38.1,38.13,38.01,38.01,11872.0,35.2985,35.3263,35.2151,35.2151,11872.0
2015-11-10 10:00:00,38.01,38.04,37.91,37.91,6549.0,35.2151,35.2429,35.1225,35.1225,6549.0
2015-11-10 10:05:00,37.91,37.94,37.82,37.86,56698.0,35.1225,35.1503,35.0391,35.0761,56698.0
2015-11-10 10:10:00,37.86,37.86,37.77,37.78,33122.0,35.0761,35.0761,34.9928,35.002,33122.0
2015-11-10 10:15:00,37.77,37.79,37.75,37.76,120379.0,34.9928,35.0113,34.9742,34.9835,120379.0
2015-11-10 10:20:00,37.77,37.79,37.72,37.79,33054.0,34.9928,35.0113,34.9464,35.0113,33054.0
2015-11-10 10:25:00,37.79,37.83,37.75,37.82,100157.0,35.0113,35.0484,34.9742,35.0391,100157.0
2015-11-10 10:30:00,37.81,37.81,37.75,37.75,23626.0,35.0298,35.0298,34.9742,34.9742,23626.0
2015-11-10 10:35:00,37.75,37.8,37.75,37.8,31172.0,34.9742,35.0206,34.9742,35.0206,31172.0
2015-11-10 10:40:00,37.79,37.81,37.76,37.8,42201.0,35.0113,35.0298,34.9835,35.0206,42201.0
2015-11-10 10:45:00,37.8,37.84,37.76,37.84,199589.0,35.0206,35.0576,34.9835,35.0576,199589.0
2015-11-10 10:50:00,37.84,37.87,37.8,37.87,43724.0,35.0576,35.0854,35.0206,35.0854,43724.0
2015-11-10 10:55:00,37.87,37.87,37.79,37.79,37392.0,35.0854,35.0854,35.0113,35.0113,37392.0
2015-11-10 11:00:00,37.79,37.85,37.79,37.81,13300.0,35.0113,35.0669,35.0113,35.0298,13300.0
2015-11-10 11:05:00,37.82,37.84,37.82,37.82,9575.0,35.0391,35.0576,35.0391,35.0391,9575.0
2015-11-10 11:10:00,37.81,37.83,37.77,37.77,16900.0,35.0298,35.0484,34.9928,34.9928,16900.0
2015-11-10 11:15:00,37.79,37.8,37.76,37.76,28623.0,35.0113,35.0206,34.9835,34.9835,28623.0
2015-11-10 11:20:00,37.77,37.8,37.75,37.75,17316.0,34.9928,35.0206,34.9742,34.9742,17316.0
2015-11-10 11:25:00,37.76,37.77,37.69,37.7,16478.0,34.9835,34.9928,34.9186,34.9279,16478.0
2015-11-10 11:30:00,37.71,37.75,37.7,37.74,18168.0,34.9372,34.9742,34.9279,34.965,18168.0
2015-11-10 11:35:00,37.73,37.75,37.72,37.74,93738.0,34.9557,34.9742,34.9464,34.965,93738.0
2015-11-10 11:40:00,37.74,37.79,37.73,37.78,17429.0,34.965,35.0113,34.9557,35.002,17429.0
2015-11-10 11:45:00,37.78,37.83,37.78,37.82,15023.0,35.002,35.0484,35.002,35.0391,15023.0
2015-11-10 11:50:00,37.83,37.85,37.79,37.82,18140.0,35.0484,35.0669,35.0113,35.0391,18140.0
2015-11-10 11:55:00,37.82,37.84,37.81,37.83,140652.0,35.0391,35.0576,35.0298,35.0484,140652.0
2015-11-10 12:00:00,37.82,37.83,37.82,37.82,17364.0,35.0391,35.0484,35.0391,35.0391,17364.0
2015-11-10 12:05:00,37.83,37.87,37.83,37.85,71113.0,35.0484,35.0854,35.0484,35.0669,71113.0
2015-11-10 12:10:00,37.86,37.87,37.86,37.87,16981.0,35.0761,35.0854,35.0761,35.0854,16981.0
2015-11-10 12:15:00,37.87,37.91,37.87,37.89,34238.0,35.0854,35.1225,35.0854,35.1039,34238.0
2015-11-10 12:20:00,37.89,37.9,37.84,37.87,20995.0,35.1039,35.1132,35.0576,35.0854,20995.0
2015-11-10 12:25:00,37.87,37.9,37.85,37.85,37765.0,35.0854,35.1132,35.0669,35.0669,37765.0
2015-11-10 12:30:00,37.85,37.86,37.8,37.84,16606.0,35.0669,35.0761,35.0206,35.0576,16606.0
2015-11-10 12:35:00,37.84,37.85,37.82,37.83,27894.0,35.0576,35.0669,35.0391,35.0484,27894.0
2015-11-10 12:40:00,37.83,37.87,37.82,37.86,139537.0,35.0484,35.0854,35.0391,35.0761,139537.0
2015-11-10 12:45:00,37.86,37.87,37.84,37.86,14532.0,35.0761,35.0854,35.0576,35.0761,14532.0
2015-11-10 12:50:00,37.86,37.9,37.85,37.9,15293.0,35.0761,35.1132,35.0669,35.1132,15293.0
2015-11-10 12:55:00,37.9,37.9,37.89,37.89,9755.0,35.1132,35.1132,35.1039,35.1039,9755.0
2015-11-10 13:00:00,37.88,37.91,37.88,37.9,14348.0,35.0947,35.1225,35.0947,35.1132,14348.0
2015-11-10 13:05:00,37.89,37.9,37.86,37.89,13611.0,35.1039,35.1132,35.0761,35.1039,13611.0
2015-11-10 13:10:00,37.89,37.9,37.88,37.89,24997.0,35.1039,35.1132,35.0947,35.1039,24997.0
2015-11-10 13:15:00,37.89,37.93,37.89,37.92,18507.0,35.1039,35.141,35.1039,35.1317,18507.0
2015-11-10 13:20:00,37.93,37.95,37.88,37.88,23350.0,35.141,35.1595,35.0947,35.0947,23350.0
2015-11-10 13:25:00,37.88,37.92,37.87,37.91,39343.0,35.0947,35.1317,35.0854,35.1225,39343.0
2015-11-10 13:30:00,37.91,37.91,37.85,37.87,24304.0,35.1225,35.1225,35.0669,35.0854,24304.0
2015-11-10 13:35:00,37.86,37.88,37.85,37.88,137711.0,35.0761,35.0947,35.0669,35.0947,137711.0
2015-11-10 13:40:00,37.88,37.92,37.87,37.92,10398.0,35.0947,35.1317,35.0854,35.1317,10398.0
2015-11-10 13:45:00,37.92,37.97,37.92,37.96,18379.0,35.1317,35.1781,35.1317,35.1688,18379.0
2015-11-10 13:50:00,37.96,37.99,37.94,37.98,54302.0,35.1688,35.1966,35.1503,35.1873,54302.0
2015-11-10 13:55:00,37.98,37.98,37.94,37.95,13776.0,35.1873,35.1873,35.1503,35.1595,13776.0
2015-11-10 14:00:00,37.95,38.02,37.94,38.02,127043.0,35.1595,35.2244,35.1503,35.2244,127043.0
2015-11-10 14:05:00,38.01,38.01,37.96,37.96,37333.0,35.2151,35.2151,35.1688,35.1688,37333.0
2015-11-10 14:10:00,37.96,37.97,37.94,37.95,134209.0,35.1688,35.1781,35.1503,35.1595,134209.0
2015-11-10 14:15:00,37.95,37.99,37.95,37.99,63925.0,35.1595,35.1966,35.1595,35.1966,63925.0
2015-11-10 14:20:00,37.99,37.99,37.97,37.98,14927.0,35.1966,35.1966,35.1781,35.1873,14927.0
2015-11-10 14:25:00,37.99,38.04,37.98,38.03,19595.0,35.1966,35.2429,35.1873,35.2336,19595.0
2015-11-10 14:30:00,38.04,38.04,38.02,38.03,24282.0,35.2429,35.2429,35.2244,35.2336,24282.0
2015-11-10 14:35:00,38.04,38.11,38.04,38.11,113070.0,35.2429,35.3078,35.2429,35.3078,113070.0
2015-11-10 14:40:00,38.11,38.18,38.11,38.13,44167.0,35.3078,35.3726,35.3078,35.3263,44167.0
2015-11-10 14:45:00,38.14,38.14,38.07,38.08,45992.0,35.3356,35.3356,35.2707,35.28,45992.0
2015-11-10 14:50:00,38.09,38.15,38.07,38.11,170971.0,35.2892,35.3448,35.2707,35.3078,170971.0
2015-11-10 14:55:00,38.11,38.17,38.09,38.09,65561.0,35.3078,35.3634,35.2892,35.2892,65561.0
2015-11-10 15:00:00,38.09,38.11,38.06,38.08,20086.0,35.2892,35.3078,35.2614,35.28,20086.0
2015-11-10 15:05:00,38.09,38.1,38.04,38.08,31811.0,35.2892,35.2985,35.2429,35.28,31811.0
2015-11-10 15:10:00,38.08,38.08,38.06,38.08,14831.0,35.28,35.28,35.2614,35.28,14831.0
2015-11-10 15:15:00,38.08,38.08,38.06,38.08,16401.0,35.28,35.28,35.2614,35.28,16401.0
2015-11-10 15:20:00,38.08,38.08,38.03,38.04,54044.0,35.28,35.28,35.2336,35.2429,54044.0
2015-11-10 15:25:00,38.04,38.07,38.0,38.05,57451.0,35.2429,35.2707,35.2059,35.2522,57451.0
2015-11-10 15:30:00,38.05,38.05,37.99,37.99,41842.0,35.2522,35.2522,35.1966,35.1966,41842.0
2015-11-10 15:35:00,37.99,38.01,37.96,38.01,44026.0,35.1966,35.2151,35.1688,35.2151,44026.0
2015-11-10 15:40:00,38.01,38.04,37.99,38.02,165475.0,35.2151,35.2429,35.1966,35.2244,165475.0
2015-11-10 15:45:00,38.03,38.04,37.99,37.99,86145.0,35.2336,35.2429,35.1966,35.1966,86145.0
2015-11-10 15:50:00,37.99,37.99,37.93,37.94,117393.0,35.1966,35.1966,35.141,35.1503,117393.0
2015-11-10 15:55:00,37.95,37.99,37.9,37.99,485658.0,35.1595,35.1966,35.1132,35.1966,485658.0
2015-11-11 09:30:00,38.16,38.22,38.02,38.1,28771.0,35.3541,35.4097,35.2244,35.2985,28771.0
2015-11-11 09:35:00,38.11,38.2,38.08,38.15,20320.0,35.3078,35.3911,35.28,35.3448,20320.0
2015-11-11 09:40:00,38.15,38.15,38.05,38.06,5750.0,35.3448,35.3448,35.2522,35.2614,5750.0
2015-11-11 09:45:00,38.05,38.11,38.03,38.11,12916.0,35.2522,35.3078,35.2336,35.3078,12916.0
2015-11-11 09:50:00,38.14,38.16,38.07,38.07,127744.0,35.3356,35.3541,35.2707,35.2707,127744.0
2015-11-11 09:55:00,38.07,38.09,38.04,38.07,17000.0,35.2707,35.2892,35.2429,35.2707,17000.0
2015-11-11 10:00:00,38.07,38.08,38.0,38.01,15420.0,35.2707,35.28,35.2059,35.2151,15420.0
2015-11-11 10:05:00,38.01,38.03,38.0,38.01,18600.0,35.2151,35.2336,35.2059,35.2151,18600.0
2015-11-11 10:10:00,38.01,38.01,37.94,37.96,14859.0,35.2151,35.2151,35.1503,35.1688,14859.0
2015-11-11 10:15:00,37.96,38.04,37.94,38.04,10200.0,35.1688,35.2429,35.1503,35.2429,10200.0
2015-11-11 10:20:00,38.05,38.05,37.98,37.98,23818.0,35.2522,35.2522,35.1873,35.1873,23818.0
2015-11-11 10:25:00,37.98,38.0,37.97,37.99,8662.0,35.1873,35.2059,35.1781,35.1966,8662.0
2015-11-11 10:30:00,37.99,38.0,37.94,37.94,20798.0,35.1966,35.2059,35.1503,35.1503,20798.0
2015-11-11 10:35:00,37.93,37.93,37.85,37.87,6113.0,35.141,35.141,35.0669,35.0854,6113.0
2015-11-11 10:40:00,37.88,37.88,37.84,37.85,11570.0,35.0947,35.0947,35.0576,35.0669,11570.0
2015-11-11 10:45:00,37.84,37.85,37.8,37.8,12780.0,35.0576,35.0669,35.0206,35.0206,12780.0
2015-11-11 10:50:00,37.8,37.8,37.76,37.78,18727.0,35.0206,35.0206,34.9835,35.002,18727.0
2015-11-11 10:55:00,37.79,37.82,37.78,37.79,112508.0,35.0113,35.0391,35.002,35.0113,112508.0
2015-11-11 11:00:00,37.79,37.89,37.78,37.89,13900.0,35.0113,35.1039,35.002,35.1039,13900.0
2015-11-11 11:05:00,37.9,37.91,37.87,37.91,13934.0,35.1132,35.1225,35.0854,35.1225,13934.0
2015-11-11 11:10:00,37.91,37.91,37.81,37.83,26857.0,35.1225,35.1225,35.0298,35.0484,26857.0
2015-11-11 11:15:00,37.83,37.84,37.81,37.83,6300.0,35.0484,35.0576,35.0298,35.0484,6300.0
2015-11-11 11:20:00,37.82,37.83,37.76,37.76,11056.0,35.0391,35.0484,34.9835,34.9835,11056.0
2015-11-11 11:25:00,37.76,37.77,37.73,37.74,18974.0,34.9835,34.9928,34.9557,34.965,18974.0
2015-11-11 11:30:00,37.75,37.84,37.75,37.82,5230.0,34.9742,35.0576,34.9742,35.0391,5230.0
2015-11-11 11:35:00,37.83,37.86,37.83,37.85,7500.0,35.0484,35.0761,35.0484,35.0669,7500.0
2015-11-11 11:40:00,37.85,37.88,37.82,37.87,9593.0,35.0669,35.0947,35.0391,35.0854,9593.0
2015-11-11 11:45:00,37.88,37.88,37.81,37.82,30810.0,35.0947,35.0947,35.0298,35.0391,30810.0
2015-11-11 11:50:00,37.82,37.86,37.82,37.83,9714.0,35.0391,35.0761,35.0391,35.0484,9714.0
2015-11-11 11:55:00,37.82,37.85,37.8,37.85,12404.0,35.0391,35.0669,35.0206,35.0669,12404.0
2015-11-11 12:00:00,37.85,37.85,37.8,37.8,23407.0,35.0669,35.0669,35.0206,35.0206,23407.0
2015-11-11 12:05:00,37.8,37.82,37.78,37.79,15493.0,35.0206,35.0391,35.002,35.0113,15493.0
2015-11-11 12:10:00,37.79,37.81,37.78,37.79,130138.0,35.0113,35.0298,35.002,35.0113,130138.0
2015-11-11 12:15:00,37.79,37.87,37.79,37.87,12085.0,35.0113,35.0854,35.0113,35.0854,12085.0
2015-11-11 12:20:00,37.86,37.9,37.85,37.87,37191.0,35.0761,35.1132,35.0669,35.0854,37191.0
2015-11-11 12:25:00,37.9,37.91,37.85,37.86,22363.0,35.1132,35.1225,35.0669,35.0761,22363.0
2015-11-11 12:30:00,37.86,37.87,37.84,37.85,17928.0,35.0761,35.0854,35.0576,35.0669,17928.0
2015-11-11 12:35:00,37.86,37.89,37.85,37.85,51285.0,35.0761,35.1039,35.0669,35.0669,51285.0
2015-11-11 12:40:00,37.85,37.9,37.85,37.9,135896.0,35.0669,35.1132,35.0669,35.1132,135896.0
2015-11-11 12:45:00,37.9,37.91,37.9,37.91,8487.0,35.1132,35.1225,35.1132,35.1225,8487.0
2015-11-11 12:50:00,37.9,37.92,37.89,37.92,6128.0,35.1132,35.1317,35.1039,35.1317,6128.0
2015-11-11 12:55:00,37.93,37.95,37.93,37.95,10985.0,35.141,35.1595,35.141,35.1595,10985.0
2015-11-11 13:00:00,37.94,37.95,37.93,37.95,7673.0,35.1503,35.1595,35.141,35.1595,7673.0
2015-11-11 13:05:00,37.95,37.95,37.9,37.92,11441.0,35.1595,35.1595,35.1132,35.1317,11441.0
2015-11-11 13:10:00,37.91,37.94,37.85,37.86,46913.0,35.1225,35.1503,35.0669,35.0761,46913.0
2015-11-11 13:15:00,37.86,37.87,37.82,37.84,17566.0,35.0761,35.0854,35.0391,35.0576,17566.0
2015-11-11 13:20:00,37.84,37.85,37.83,37.84,13550.0,35.0576,35.0669,35.0484,35.0576,13550.0
2015-11-11 13:25:00,37.83,37.83,37.75,37.77,22581.0,35.0484,35.0484,34.9742,34.9928,22581.0
2015-11-11 13:30:00,37.78,37.78,37.77,37.77,6733.0,35.002,35.002,34.9928,34.9928,6733.0
2015-11-11 13:35:00,37.77,37.77,37.72,37.72,15666.0,34.9928,34.9928,34.9464,34.9464,15666.0
2015-11-11 13:40:00,37.73,37.82,37.72,37.82,14378.0,34.9557,35.0391,34.9464,35.0391,14378.0
2015-11-11 13:45:00,37.82,37.84,37.81,37.84,7539.0,35.0391,35.0576,35.0298,35.0576,7539.0
2015-11-11 13:50:00,37.84,37.87,37.84,37.86,5760.0,35.0576,35.0854,35.0576,35.0761,5760.0
2015-11-11 13:55:00,37.86,37.87,37.84,37.84,7647.0,35.0761,35.0854,35.0576,35.0576,7647.0
2015-11-11 14:00:00,37.84,37.85,37.83,37.85,5081.0,35.0576,35.0669,35.0484,35.0669,5081.0
2015-11-11 14:05:00,37.85,37.88,37.84,37.87,15493.0,35.0669,35.0947,35.0576,35.0854,15493.0
2015-11-11 14:10:00,37.87,37.87,37.8,37.8,13165.0,35.0854,35.0854,35.0206,35.0206,13165.0
2015-11-11 14:15:00,37.81,37.83,37.78,37.81,11016.0,35.0298,35.0484,35.002,35.0298,11016.0
2015-11-11 14:20:00,37.8,37.82,37.8,37.82,3010.0,35.0206,35.0391,35.0206,35.0391,3010.0
2015-11-11 14:25:00,37.83,37.83,37.81,37.83,14681.0,35.0484,35.0484,35.0298,35.0484,14681.0
2015-11-11 14:30:00,37.84,37.87,37.84,37.86,5234.0,35.0576,35.0854,35.0576,35.0761,5234.0
2015-11-11 14:35:00,37.86,37.87,37.85,37.85,12551.0,35.0761,35.0854,35.0669,35.0669,12551.0
2015-11-11 14:40:00,37.85,37.85,37.78,37.78,8100.0,35.0669,35.0669,35.002,35.002,8100.0
2015-11-11 14:45:00,37.78,37.82,37.78,37.8,13146.0,35.002,35.0391,35.002,35.0206,13146.0
2015-11-11 14:50:00,37.8,37.82,37.78,37.78,12139.0,35.0206,35.0391,35.002,35.002,12139.0
2015-11-11 14:55:00,37.78,37.78,37.72,37.73,7375.0,35.002,35.002,34.9464,34.9557,7375.0
2015-11-11 15:00:00,37.73,37.75,37.72,37.72,5903.0,34.9557,34.9742,34.9464,34.9464,5903.0
2015-11-11 15:05:00,37.72,37.72,37.68,37.68,45359.0,34.9464,34.9464,34.9094,34.9094,45359.0
2015-11-11 15:10:00,37.68,37.73,37.68,37.73,11124.0,34.9094,34.9557,34.9094,34.9557,11124.0
2015-11-11 15:15:00,37.73,37.73,37.69,37.69,14532.0,34.9557,34.9557,34.9186,34.9186,14532.0
2015-11-11 15:20:00,37.69,37.74,37.69,37.73,47698.0,34.9186,34.965,34.9186,34.9557,47698.0
2015-11-11 15:25:00,37.73,37.78,37.73,37.77,16036.0,34.9557,35.002,34.9557,34.9928,16036.0
2015-11-11 15:30:00,37.77,37.79,37.75,37.75,28440.0,34.9928,35.0113,34.9742,34.9742,28440.0
2015-11-11 15:35:00,37.76,37.76,37.74,37.76,14364.0,34.9835,34.9835,34.965,34.9835,14364.0
2015-11-11 15:40:00,37.76,37.76,37.72,37.73,25850.0,34.9835,34.9835,34.9464,34.9557,25850.0
2015-11-11 15:45:00,37.74,37.75,37.69,37.69,28871.0,34.965,34.9742,34.9186,34.9186,28871.0
2015-11-11 15:50:00,37.68,37.73,37.67,37.71,44366.0,34.9094,34.9557,34.9001,34.9372,44366.0
2015-11-11 15:55:00,37.71,37.71,37.65,37.66,76386.0,34.9372,34.9372,34.8816,34.8909,76386.0
2015-11-12 09:30:00,37.36,37.4,37.26,37.39,19919.0,34.6129,34.65,34.5203,34.6407,19919.0
2015-11-12 09:35:00,37.37,37.38,37.27,37.32,30243.0,34.6222,34.6314,34.5295,34.5759,30243.0
2015-11-12 09:40:00,37.32,37.44,37.24,37.31,59175.0,34.5759,34.687,34.5017,34.5666,59175.0
2015-11-12 09:45:00,37.31,37.47,37.3,37.47,16602.0,34.5666,34.7148,34.5573,34.7148,16602.0
2015-11-12 09:50:00,37.48,37.5,37.35,37.44,69959.0,34.7241,34.7426,34.6036,34.687,69959.0
2015-11-12 09:55:00,37.44,37.49,37.4,37.48,8583.0,34.687,34.7334,34.65,34.7241,8583.0
2015-11-12 10:00:00,37.47,37.47,37.39,37.44,17079.0,34.7148,34.7148,34.6407,34.687,17079.0
2015-11-12 10:05:00,37.45,37.53,37.44,37.52,25676.0,34.6963,34.7704,34.687,34.7611,25676.0
2015-11-12 10:10:00,37.53,37.56,37.49,37.49,21772.0,34.7704,34.7982,34.7334,34.7334,21772.0
2015-11-12 10:15:00,37.5,37.59,37.48,37.57,17726.0,34.7426,34.826,34.7241,34.8075,17726.0
2015-11-12 10:20:00,37.57,37.6,37.55,37.58,25065.0,34.8075,34.8353,34.7889,34.8167,25065.0
2015-11-12 10:25:00,37.59,37.6,37.55,37.58,10113.0,34.826,34.8353,34.7889,34.8167,10113.0
2015-11-12 10:30:00,37.57,37.6,37.49,37.51,46394.0,34.8075,34.8353,34.7334,34.7519,46394.0
2015-11-12 10:35:00,37.51,37.66,37.51,37.65,15194.0,34.7519,34.8909,34.7519,34.8816,15194.0
2015-11-12 10:40:00,37.65,37.68,37.63,37.67,15349.0,34.8816,34.9094,34.8631,34.9001,15349.0
2015-11-12 10:45:00,37.66,37.72,37.59,37.59,39434.0,34.8909,34.9464,34.826,34.826,39434.0
2015-11-12 10:50:00,37.6,37.63,37.54,37.61,35658.0,34.8353,34.8631,34.7797,34.8445,35658.0
2015-11-12 10:55:00,37.61,37.75,37.61,37.75,13602.0,34.8445,34.9742,34.8445,34.9742,13602.0
2015-11-12 11:00:00,37.75,37.77,37.63,37.68,78795.0,34.9742,34.9928,34.8631,34.9094,78795.0
2015-11-12 11:05:00,37.67,37.71,37.67,37.68,22679.0,34.9001,34.9372,34.9001,34.9094,22679.0
2015-11-12 11:10:00,37.68,37.68,37.63,37.65,9847.0,34.9094,34.9094,34.8631,34.8816,9847.0
2015-11-12 11:15:00,37.66,37.67,37.62,37.67,40589.0,34.8909,34.9001,34.8538,34.9001,40589.0
2015-11-12 11:20:00,37.66,37.69,37.65,37.67,49284.0,34.8909,34.9186,34.8816,34.9001,49284.0
2015-11-12 11:25:00,37.66,37.71,37.66,37.69,50461.0,34.8909,34.9372,34.8909,34.9186,50461.0
2015-11-12 11:30:00,37.69,37.69,37.62,37.64,63952.0,34.9186,34.9186,34.8538,34.8723,63952.0
2015-11-12 11:35:00,37.64,37.65,37.62,37.63,57956.0,34.8723,34.8816,34.8538,34.8631,57956.0
2015-11-12 11:40:00,37.62,37.65,37.58,37.59,49704.0,34.8538,34.8816,34.8167,34.826,49704.0
2015-11-12 11:45:00,37.59,37.62,37.55,37.62,38754.0,34.826,34.8538,34.7889,34.8538,38754.0
2015-11-12 11:50:00,37.62,37.62,37.6,37.62,18815.0,34.8538,34.8538,34.8353,34.8538,18815.0
2015-11-12 11:55:00,37.63,37.67,37.62,37.66,14494.0,34.8631,34.9001,34.8538,34.8909,14494.0
2015-11-12 12:00:00,37.65,37.69,37.65,37.69,9781.0,34.8816,34.9186,34.8816,34.9186,9781.0
2015-11-12 12:05:00,37.69,37.69,37.64,37.64,10526.0,34.9186,34.9186,34.8723,34.8723,10526.0
2015-11-12 12:10:00,37.64,37.65,37.61,37.63,22387.0,34.8723,34.8816,34.8445,34.8631,22387.0
2015-11-12 12:15:00,37.62,37.62,37.57,37.58,21427.0,34.8538,34.8538,34.8075,34.8167,21427.0
2015-11-12 12:20:00,37.59,37.59,37.56,37.56,31311.0,34.826,34.826,34.7982,34.7982,31311.0
2015-11-12 12:25:00,37.55,37.58,37.54,37.58,12134.0,34.7889,34.8167,34.7797,34.8167,12134.0
2015-11-12 12:30:00,37.58,37.62,37.58,37.62,14295.0,34.8167,34.8538,34.8167,34.8538,14295.0
2015-11-12 12:35:00,37.62,37.63,37.61,37.63,22480.0,34.8538,34.8631,34.8445,34.8631,22480.0
2015-11-12 12:40:00,37.64,37.67,37.63,37.67,8817.0,34.8723,34.9001,34.8631,34.9001,8817.0
2015-11-12 12:45:00,37.66,37.7,37.66,37.69,8405.0,34.8909,34.9279,34.8909,34.9186,8405.0
2015-11-12 12:50:00,37.7,37.75,37.69,37.7,12213.0,34.9279,34.9742,34.9186,34.9279,12213.0
2015-11-12 12:55:00,37.7,37.7,37.65,37.65,5650.0,34.9279,34.9279,34.8816,34.8816,5650.0
2015-11-12 13:00:00,37.65,37.7,37.65,37.68,5401.0,34.8816,34.9279,34.8816,34.9094,5401.0
2015-11-12 13:05:00,37.68,37.71,37.66,37.67,7910.0,34.9094,34.9372,34.8909,34.9001,7910.0
2015-11-12 13:10:00,37.67,37.71,37.66,37.69,8879.0,34.9001,34.9372,34.8909,34.9186,8879.0
2015-11-12 13:15:00,37.7,37.73,37.68,37.72,7196.0,34.9279,34.9557,34.9094,34.9464,7196.0
2015-11-12 13:20:00,37.72,37.74,37.72,37.73,17787.0,34.9464,34.965,34.9464,34.9557,17787.0
2015-11-12 13:25:00,37.73,37.74,37.7,37.7,23962.0,34.9557,34.965,34.9279,34.9279,23962.0
2015-11-12 13:30:00,37.7,37.71,37.69,37.69,79665.0,34.9279,34.9372,34.9186,34.9186,79665.0
2015-11-12 13:35:00,37.69,37.71,37.68,37.7,21157.0,34.9186,34.9372,34.9094,34.9279,21157.0
2015-11-12 13:40:00,37.7,37.7,37.64,37.65,12849.0,34.9279,34.9279,34.8723,34.8816,12849.0
2015-11-12 13:45:00,37.64,37.64,37.6,37.62,46984.0,34.8723,34.8723,34.8353,34.8538,46984.0
2015-11-12 13:50:00,37.62,37.64,37.6,37.62,29368.0,34.8538,34.8723,34.8353,34.8538,29368.0
2015-11-12 13:55:00,37.63,37.65,37.63,37.65,21885.0,34.8631,34.8816,34.8631,34.8816,21885.0
2015-11-12 14:00:00,37.64,37.67,37.61,37.62,79950.0,34.8723,34.9001,34.8445,34.8538,79950.0
2015-11-12 14:05:00,37.62,37.64,37.59,37.6,35013.0,34.8538,34.8723,34.826,34.8353,35013.0
2015-11-12 14:10:00,37.59,37.59,37.56,37.57,25732.0,34.826,34.826,34.7982,34.8075,25732.0
2015-11-12 14:15:00,37.56,37.56,37.53,37.55,22906.0,34.7982,34.7982,34.7704,34.7889,22906.0
2015-11-12 14:20:00,37.54,37.55,37.48,37.5,54026.0,34.7797,34.7889,34.7241,34.7426,54026.0
2015-11-12 14:25:00,37.5,37.61,37.48,37.6,112105.0,34.7426,34.8445,34.7241,34.8353,112105.0
2015-11-12 14:30:00,37.61,37.62,37.58,37.59,55833.0,34.8445,34.8538,34.8167,34.826,55833.0
2015-11-12 14:35:00,37.58,37.58,37.55,37.55,8653.0,34.8167,34.8167,34.7889,34.7889,8653.0
2015-11-12 14:40:00,37.55,37.58,37.52,37.57,19935.0,34.7889,34.8167,34.7611,34.8075,19935.0
2015-11-12 14:45:00,37.57,37.57,37.53,37.53,28620.0,34.8075,34.8075,34.7704,34.7704,28620.0
2015-11-12 14:50:00,37.53,37.53,37.47,37.47,31453.0,34.7704,34.7704,34.7148,34.7148,31453.0
2015-11-12 14:55:00,37.46,37.5,37.43,37.5,30946.0,34.7056,34.7426,34.6778,34.7426,30946.0
2015-11-12 15:00:00,37.49,37.53,37.48,37.5,27885.0,34.7334,34.7704,34.7241,34.7426,27885.0
2015-11-12 15:05:00,37.5,37.51,37.48,37.49,36058.0,34.7426,34.7519,34.7241,34.7334,36058.0
2015-11-12 15:10:00,37.48,37.52,37.47,37.52,39987.0,34.7241,34.7611,34.7148,34.7611,39987.0
2015-11-12 15:15:00,37.52,37.56,37.5,37.54,42523.0,34.7611,34.7982,34.7426,34.7797,42523.0
2015-11-12 15:20:00,37.55,37.57,37.53,37.56,57362.0,34.7889,34.8075,34.7704,34.7982,57362.0
2015-11-12 15:25:00,37.56,37.57,37.54,37.54,36184.0,34.7982,34.8075,34.7797,34.7797,36184.0
2015-11-12 15:30:00,37.54,37.56,37.49,37.5,46910.0,34.7797,34.7982,34.7334,34.7426,46910.0
2015-11-12 15:35:00,37.5,37.53,37.48,37.48,46439.0,34.7426,34.7704,34.7241,34.7241,46439.0
2015-11-12 15:40:00,37.48,37.52,37.46,37.51,107439.0,34.7241,34.7611,34.7056,34.7519,107439.0
2015-11-12 15:45:00,37.51,37.53,37.49,37.5,79745.0,34.7519,34.7704,34.7334,34.7426,79745.0
2015-11-12 15:50:00,37.5,37.51,37.42,37.47,107310.0,34.7426,34.7519,34.6685,34.7148,107310.0
2015-11-12 15:55:00,37.47,37.51,37.44,37.49,228984.0,34.7148,34.7519,34.687,34.7334,228984.0
2015-11-13 09:30:00,37.39,37.52,37.27,37.47,42748.0,34.6407,34.7611,34.5295,34.7148,42748.0
2015-11-13 09:35:00,37.48,37.57,37.34,37.45,27612.0,34.7241,34.8075,34.5944,34.6963,27612.0
2015-11-13 09:40:00,37.46,37.49,37.35,37.37,32900.0,34.7056,34.7334,34.6036,34.6222,32900.0
2015-11-13 09:45:00,37.37,37.41,37.28,37.29,33961.0,34.6222,34.6592,34.5388,34.5481,33961.0
2015-11-13 09:50:00,37.29,37.31,37.23,37.28,31017.0,34.5481,34.5666,34.4925,34.5388,31017.0
2015-11-13 09:55:00,37.28,37.32,37.26,37.26,24545.0,34.5388,34.5759,34.5203,34.5203,24545.0
2015-11-13 10:00:00,37.26,37.33,37.24,37.26,50226.0,34.5203,34.5851,34.5017,34.5203,50226.0
2015-11-13 10:05:00,37.25,37.25,37.15,37.17,58158.0,34.511,34.511,34.4184,34.4369,58158.0
2015-11-13 10:10:00,37.18,37.18,37.05,37.05,46425.0,34.4461,34.4461,34.3257,34.3257,46425.0
2015-11-13 10:15:00,37.04,37.12,37.02,37.11,25677.0,34.3164,34.3906,34.2979,34.3813,25677.0
2015-11-13 10:20:00,37.13,37.15,37.1,37.13,15200.0,34.3998,34.4184,34.372,34.3998,15200.0
2015-11-13 10:25:00,37.13,37.17,37.09,37.15,18090.0,34.3998,34.4369,34.3628,34.4184,18090.0
2015-11-13 10:30:00,37.16,37.16,37.09,37.09,13609.0,34.4276,34.4276,34.3628,34.3628,13609.0
2015-11-13 10:35:00,37.09,37.15,37.09,37.13,12692.0,34.3628,34.4184,34.3628,34.3998,12692.0
2015-11-13 10:40:00,37.13,37.24,37.13,37.24,24392.0,34.3998,34.5017,34.3998,34.5017,24392.0
2015-11-13 10:45:00,37.24,37.24,37.2,37.22,13241.0,34.5017,34.5017,34.4647,34.4832,13241.0
2015-11-13 10:50:00,37.22,37.28,37.21,37.26,12005.0,34.4832,34.5388,34.4739,34.5203,12005.0
2015-11-13 10:55:00,37.26,37.35,37.26,37.31,17778.0,34.5203,34.6036,34.5203,34.5666,17778.0
2015-11-13 11:00:00,37.31,37.32,37.19,37.22,18560.0,34.5666,34.5759,34.4554,34.4832,18560.0
2015-11-13 11:05:00,37.21,37.22,37.19,37.19,13409.0,34.4739,34.4832,34.4554,34.4554,13409.0
2015-11-13 11:10:00,37.19,37.2,37.14,37.14,34009.0,34.4554,34.4647,34.4091,34.4091,34009.0
2015-11-13 11:15:00,37.13,37.14,37.06,37.12,16589.0,34.3998,34.4091,34.335,34.3906,16589.0
2015-11-13 11:20:00,37.13,37.21,37.1,37.2,32071.0,34.3998,34.4739,34.372,34.4647,32071.0
2015-11-13 11:25:00,37.2,37.21,37.19,37.2,5003.0,34.4647,34.4739,34.4554,34.4647,5003.0
2015-11-13 11:30:00,37.19,37.21,37.15,37.2,13034.0,34.4554,34.4739,34.4184,34.4647,13034.0
2015-11-13 11:35:00,37.2,37.22,37.17,37.17,10517.0,34.4647,34.4832,34.4369,34.4369,10517.0
2015-11-13 11:40:00,37.16,37.2,37.14,37.19,286460.0,34.4276,34.4647,34.4091,34.4554,286460.0
2015-11-13 11:45:00,37.19,37.31,37.19,37.29,26208.0,34.4554,34.5666,34.4554,34.5481,26208.0
2015-11-13 11:50:00,37.29,37.36,37.27,37.35,73631.0,34.5481,34.6129,34.5295,34.6036,73631.0
2015-11-13 11:55:00,37.35,37.36,37.33,37.35,37006.0,34.6036,34.6129,34.5851,34.6036,37006.0
2015-11-13 12:00:00,37.35,37.35,37.29,37.33,28134.0,34.6036,34.6036,34.5481,34.5851,28134.0
2015-11-13 12:05:00,37.34,37.36,37.32,37.35,41509.0,34.5944,34.6129,34.5759,34.6036,41509.0
2015-11-13 12:10:00,37.35,37.45,37.35,37.39,51482.0,34.6036,34.6963,34.6036,34.6407,51482.0
2015-11-13 12:15:00,37.4,37.45,37.38,37.45,18975.0,34.65,34.6963,34.6314,34.6963,18975.0
2015-11-13 12:20:00,37.45,37.49,37.4,37.41,54856.0,34.6963,34.7334,34.65,34.6592,54856.0
2015-11-13 12:25:00,37.41,37.41,37.33,37.34,43294.0,34.6592,34.6592,34.5851,34.5944,43294.0
2015-11-13 12:30:00,37.35,37.42,37.32,37.4,22953.0,34.6036,34.6685,34.5759,34.65,22953.0
2015-11-13 12:35:00,37.39,37.41,37.32,37.34,30846.0,34.6407,34.6592,34.5759,34.5944,30846.0
2015-11-13 12:40:00,37.33,37.33,37.27,37.3,15551.0,34.5851,34.5851,34.5295,34.5573,15551.0
2015-11-13 12:45:00,37.3,37.3,37.17,37.19,92539.0,34.5573,34.5573,34.4369,34.4554,92539.0
2015-11-13 12:50:00,37.2,37.23,37.18,37.2,27171.0,34.4647,34.4925,34.4461,34.4647,27171.0
2015-11-13 12:55:00,37.19,37.21,37.18,37.2,32458.0,34.4554,34.4739,34.4461,34.4647,32458.0
2015-11-13 13:00:00,37.2,37.21,37.17,37.2,32300.0,34.4647,34.4739,34.4369,34.4647,32300.0
2015-11-13 13:05:00,37.2,37.21,37.07,37.14,59036.0,34.4647,34.4739,34.3442,34.4091,59036.0
2015-11-13 13:10:00,37.14,37.18,37.13,37.16,9561.0,34.4091,34.4461,34.3998,34.4276,9561.0
2015-11-13 13:15:00,37.14,37.18,37.12,37.15,6190.0,34.4091,34.4461,34.3906,34.4184,6190.0
2015-11-13 13:20:00,37.15,37.16,37.1,37.14,20452.0,34.4184,34.4276,34.372,34.4091,20452.0
2015-11-13 13:25:00,37.13,37.18,37.13,37.16,7564.0,34.3998,34.4461,34.3998,34.4276,7564.0
2015-11-13 13:30:00,37.16,37.21,37.16,37.19,8787.0,34.4276,34.4739,34.4276,34.4554,8787.0
2015-11-13 13:35:00,37.17,37.18,37.07,37.07,29728.0,34.4369,34.4461,34.3442,34.3442,29728.0
2015-11-13 13:40:00,37.08,37.1,37.07,37.08,17600.0,34.3535,34.372,34.3442,34.3535,17600.0
2015-11-13 13:45:00,37.07,37.11,37.02,37.03,48018.0,34.3442,34.3813,34.2979,34.3072,48018.0
2015-11-13 13:50:00,37.03,37.11,37.03,37.07,16196.0,34.3072,34.3813,34.3072,34.3442,16196.0
2015-11-13 13:55:00,37.07,37.07,37.0,37.03,14877.0,34.3442,34.3442,34.2794,34.3072,14877.0
2015-11-13 14:00:00,37.02,37.07,37.02,37.05,10242.0,34.2979,34.3442,34.2979,34.3257,10242.0
2015-11-13 14:05:00,37.05,37.08,37.03,37.03,14270.0,34.3257,34.3535,34.3072,34.3072,14270.0
2015-11-13 14:10:00,37.02,37.06,37.01,37.04,10175.0,34.2979,34.335,34.2886,34.3164,10175.0
2015-11-13 14:15:00,37.03,37.06,37.02,37.02,10304.0,34.3072,34.335,34.2979,34.2979,10304.0
2015-11-13 14:20:00,37.03,37.04,37.01,37.02,14321.0,34.3072,34.3164,34.2886,34.2979,14321.0
2015-11-13 14:25:00,37.02,37.02,36.96,36.98,13060.0,34.2979,34.2979,34.2423,34.2609,13060.0
2015-11-13 14:30:00,36.97,36.99,36.95,36.98,11364.0,34.2516,34.2701,34.2331,34.2609,11364.0
2015-11-13 14:35:00,36.98,36.98,36.93,36.95,21459.0,34.2609,34.2609,34.2145,34.2331,21459.0
2015-11-13 14:40:00,36.95,36.96,36.94,36.96,11531.0,34.2331,34.2423,34.2238,34.2423,11531.0
2015-11-13 14:45:00,36.96,36.97,36.86,36.86,52635.0,34.2423,34.2516,34.1497,34.1497,52635.0
2015-11-13 14:50:00,36.86,36.89,36.78,36.79,49066.0,34.1497,34.1775,34.0756,34.0848,49066.0
2015-11-13 14:55:00,36.79,36.8,36.77,36.79,25160.0,34.0848,34.0941,34.0663,34.0848,25160.0
2015-11-13 15:00:00,36.8,36.9,36.79,36.88,113686.0,34.0941,34.1867,34.0848,34.1682,113686.0
2015-11-13 15:05:00,36.87,36.88,36.81,36.81,35381.0,34.1589,34.1682,34.1034,34.1034,35381.0
2015-11-13 15:10:00,36.81,36.83,36.78,36.8,39032.0,34.1034,34.1219,34.0756,34.0941,39032.0
2015-11-13 15:15:00,36.8,36.81,36.71,36.73,41044.0,34.0941,34.1034,34.0107,34.0292,41044.0
2015-11-13 15:20:00,36.73,36.74,36.64,36.66,54586.0,34.0292,34.0385,33.9459,33.9644,54586.0
2015-11-13 15:25:00,36.65,36.67,36.63,36.67,73433.0,33.9551,33.9736,33.9366,33.9736,73433.0
2015-11-13 15:30:00,36.67,36.77,36.66,36.71,52432.0,33.9736,34.0663,33.9644,34.0107,52432.0
2015-11-13 15:35:00,36.72,36.76,36.7,36.73,52070.0,34.02,34.057,34.0014,34.0292,52070.0
2015-11-13 15:40:00,36.73,36.77,36.67,36.71,64187.0,34.0292,34.0663,33.9736,34.0107,64187.0
2015-11-13 15:45:00,36.72,36.8,36.71,36.77,75752.0,34.02,34.0941,34.0107,34.0663,75752.0
2015-11-13 15:50:00,36.77,36.79,36.73,36.75,50764.0,34.0663,34.0848,34.0292,34.0478,50764.0
2015-11-13 15:55:00,36.74,36.78,36.74,36.77,102365.0,34.0385,34.0756,34.0385,34.0663,102365.0
2015-11-16 09:30:00,36.75,37.0,36.6,36.97,51186.0,34.0478,34.2794,33.9088,34.2516,51186.0
2015-11-16 09:35:00,36.97,37.08,36.92,37.0,73901.0,34.2516,34.3535,34.2053,34.2794,73901.0
2015-11-16 09:40:00,37.0,37.18,37.0,37.14,30762.0,34.2794,34.4461,34.2794,34.4091,30762.0
2015-11-16 09:45:00,37.14,37.18,37.06,37.09,61908.0,34.4091,34.4461,34.335,34.3628,61908.0
2015-11-16 09:50:00,37.1,37.16,37.03,37.04,23904.0,34.372,34.4276,34.3072,34.3164,23904.0
2015-11-16 09:55:00,37.05,37.13,37.04,37.1,25878.0,34.3257,34.3998,34.3164,34.372,25878.0
2015-11-16 10:00:00,37.11,37.11,37.06,37.1,14626.0,34.3813,34.3813,34.335,34.372,14626.0
2015-11-16 10:05:00,37.1,37.13,37.08,37.09,21492.0,34.372,34.3998,34.3535,34.3628,21492.0
2015-11-16 10:10:00,37.09,37.09,37.02,37.09,16474.0,34.3628,34.3628,34.2979,34.3628,16474.0
2015-11-16 10:15:00,37.09,37.12,37.04,37.12,15909.0,34.3628,34.3906,34.3164,34.3906,15909.0
2015-11-16 10:20:00,37.12,37.19,37.08,37.17,15389.0,34.3906,34.4554,34.3535,34.4369,15389.0
2015-11-16 10:25:00,37.16,37.17,37.07,37.08,7158.0,34.4276,34.4369,34.3442,34.3535,7158.0
2015-11-16 10:30:00,37.08,37.08,37.01,37.03,9528.0,34.3535,34.3535,34.2886,34.3072,9528.0
2015-11-16 10:35:00,37.03,37.05,36.99,37.05,8970.0,34.3072,34.3257,34.2701,34.3257,8970.0
2015-11-16 10:40:00,37.05,37.05,37.02,37.04,9165.0,34.3257,34.3257,34.2979,34.3164,9165.0
2015-11-16 10:45:00,37.05,37.09,37.02,37.03,110641.0,34.3257,34.3628,34.2979,34.3072,110641.0
2015-11-16 10:50:00,37.02,37.02,36.88,36.89,25305.0,34.2979,34.2979,34.1682,34.1775,25305.0
2015-11-16 10:55:00,36.89,36.91,36.86,36.86,14865.0,34.1775,34.196,34.1497,34.1497,14865.0
2015-11-16 11:00:00,36.86,36.87,36.82,36.84,55998.0,34.1497,34.1589,34.1126,34.1311,55998.0
2015-11-16 11:05:00,36.85,36.99,36.85,36.99,22996.0,34.1404,34.2701,34.1404,34.2701,22996.0
2015-11-16 11:10:00,36.98,37.06,36.98,37.02,26616.0,34.2609,34.335,34.2609,34.2979,26616.0
2015-11-16 11:15:00,37.02,37.05,37.01,37.04,16129.0,34.2979,34.3257,34.2886,34.3164,16129.0
2015-11-16 11:20:00,37.03,37.07,36.97,36.99,19442.0,34.3072,34.3442,34.2516,34.2701,19442.0
2015-11-16 11:25:00,36.98,36.98,36.91,36.92,12397.0,34.2609,34.2609,34.196,34.2053,12397.0
2015-11-16 11:30:00,36.92,37.0,36.92,36.98,13482.0,34.2053,34.2794,34.2053,34.2609,13482.0
2015-11-16 11:35:00,36.98,37.01,36.98,37.0,11384.0,34.2609,34.2886,34.2609,34.2794,11384.0
2015-11-16 11:40:00,37.0,37.05,37.0,37.03,13323.0,34.2794,34.3257,34.2794,34.3072,13323.0
2015-11-16 11:45:00,37.02,37.08,37.02,37.07,10477.0,34.2979,34.3535,34.2979,34.3442,10477.0
2015-11-16 11:50:00,37.07,37.08,37.04,37.04,9401.0,34.3442,34.3535,34.3164,34.3164,9401.0
2015-11-16 11:55:00,37.05,37.06,36.99,37.01,12229.0,34.3257,34.335,34.2701,34.2886,12229.0
2015-11-16 12:00:00,37.02,37.12,37.01,37.09,16591.0,34.2979,34.3906,34.2886,34.3628,16591.0
2015-11-16 12:05:00,37.09,37.13,37.08,37.13,10527.0,34.3628,34.3998,34.3535,34.3998,10527.0
2015-11-16 12:10:00,37.13,37.16,37.1,37.14,15725.0,34.3998,34.4276,34.372,34.4091,15725.0
2015-11-16 12:15:00,37.14,37.17,37.12,37.13,15598.0,34.4091,34.4369,34.3906,34.3998,15598.0
2015-11-16 12:20:00,37.14,37.19,37.13,37.19,9355.0,34.4091,34.4554,34.3998,34.4554,9355.0
2015-11-16 12:25:00,37.18,37.19,37.17,37.19,6275.0,34.4461,34.4554,34.4369,34.4554,6275.0
2015-11-16 12:30:00,37.18,37.29,37.18,37.27,17560.0,34.4461,34.5481,34.4461,34.5295,17560.0
2015-11-16 12:35:00,37.27,37.3,37.25,37.26,11753.0,34.5295,34.5573,34.511,34.5203,11753.0
2015-11-16 12:40:00,37.27,37.3,37.26,37.29,8207.0,34.5295,34.5573,34.5203,34.5481,8207.0
2015-11-16 12:45:00,37.28,37.28,37.24,37.24,8942.0,34.5388,34.5388,34.5017,34.5017,8942.0
2015-11-16 12:50:00,37.25,37.26,37.19,37.19,8280.0,34.511,34.5203,34.4554,34.4554,8280.0
2015-11-16 12:55:00,37.18,37.22,37.18,37.21,9470.0,34.4461,34.4832,34.4461,34.4739,9470.0
2015-11-16 13:00:00,37.2,37.22,37.16,37.21,14221.0,34.4647,34.4832,34.4276,34.4739,14221.0
2015-11-16 13:05:00,37.22,37.24,37.2,37.24,13717.0,34.4832,34.5017,34.4647,34.5017,13717.0
2015-11-16 13:10:00,37.25,37.28,37.24,37.27,6200.0,34.511,34.5388,34.5017,34.5295,6200.0
2015-11-16 13:15:00,37.26,37.29,37.24,37.27,15791.0,34.5203,34.5481,34.5017,34.5295,15791.0
2015-11-16 13:20:00,37.26,37.28,37.25,37.27,15953.0,34.5203,34.5388,34.511,34.5295,15953.0
2015-11-16 13:25:00,37.28,37.28,37.22,37.22,18200.0,34.5388,34.5388,34.4832,34.4832,18200.0
2015-11-16 13:30:00,37.22,37.26,37.22,37.25,15812.0,34.4832,34.5203,34.4832,34.511,15812.0
2015-11-16 13:35:00,37.25,37.27,37.24,37.25,12630.0,34.511,34.5295,34.5017,34.511,12630.0
2015-11-16 13:40:00,37.26,37.33,37.26,37.29,30794.0,34.5203,34.5851,34.5203,34.5481,30794.0
2015-11-16 13:45:00,37.29,37.33,37.28,37.31,13336.0,34.5481,34.5851,34.5388,34.5666,13336.0
2015-11-16 13:50:00,37.32,37.37,37.31,37.36,17167.0,34.5759,34.6222,34.5666,34.6129,17167.0
2015-11-16 13:55:00,37.35,37.37,37.33,37.37,12108.0,34.6036,34.6222,34.5851,34.6222,12108.0
2015-11-16 14:00:00,37.38,37.41,37.35,37.36,14922.0,34.6314,34.6592,34.6036,34.6129,14922.0
2015-11-16 14:05:00,37.35,37.36,37.33,37.36,15431.0,34.6036,34.6129,34.5851,34.6129,15431.0
2015-11-16 14:10:00,37.36,37.4,37.35,37.39,26295.0,34.6129,34.65,34.6036,34.6407,26295.0
2015-11-16 14:15:00,37.39,37.41,37.37,37.41,14018.0,34.6407,34.6592,34.6222,34.6592,14018.0
2015-11-16 14:20:00,37.41,37.41,37.36,37.39,14243.0,34.6592,34.6592,34.6129,34.6407,14243.0
2015-11-16 14:25:00,37.39,37.4,37.35,37.39,13193.0,34.6407,34.65,34.6036,34.6407,13193.0
2015-11-16 14:30:00,37.39,37.44,37.39,37.44,24153.0,34.6407,34.687,34.6407,34.687,24153.0
2015-11-16 14:35:00,37.45,37.47,37.45,37.46,10900.0,34.6963,34.7148,34.6963,34.7056,10900.0
2015-11-16 14:40:00,37.46,37.49,37.42,37.42,22463.0,34.7056,34.7334,34.6685,34.6685,22463.0
2015-11-16 14:45:00,37.43,37.43,37.33,37.35,41885.0,34.6778,34.6778,34.5851,34.6036,41885.0
2015-11-16 14:50:00,37.34,37.36,37.28,37.3,35898.0,34.5944,34.6129,34.5388,34.5573,35898.0
2015-11-16 14:55:00,37.3,37.31,37.27,37.29,45053.0,34.5573,34.5666,34.5295,34.5481,45053.0
2015-11-16 15:00:00,37.29,37.36,37.29,37.36,37666.0,34.5481,34.6129,34.5481,34.6129,37666.0
2015-11-16 15:05:00,37.36,37.39,37.34,37.34,30406.0,34.6129,34.6407,34.5944,34.5944,30406.0
2015-11-16 15:10:00,37.34,37.41,37.33,37.4,37279.0,34.5944,34.6592,34.5851,34.65,37279.0
2015-11-16 15:15:00,37.39,37.4,37.34,37.34,29580.0,34.6407,34.65,34.5944,34.5944,29580.0
2015-11-16 15:20:00,37.34,37.41,37.33,37.41,59858.0,34.5944,34.6592,34.5851,34.6592,59858.0
2015-11-16 15:25:00,37.4,37.43,37.37,37.38,34112.0,34.65,34.6778,34.6222,34.6314,34112.0
2015-11-16 15:30:00,37.39,37.41,37.33,37.34,81126.0,34.6407,34.6592,34.5851,34.5944,81126.0
2015-11-16 15:35:00,37.34,37.41,37.31,37.38,74853.0,34.5944,34.6592,34.5666,34.6314,74853.0
2015-11-16 15:40:00,37.38,37.4,37.36,37.4,51274.0,34.6314,34.65,34.6129,34.65,51274.0
2015-11-16 15:45:00,37.4,37.41,37.33,37.35,102334.0,34.65,34.6592,34.5851,34.6036,102334.0
2015-11-16 15:50:00,37.35,37.4,37.27,37.29,147783.0,34.6036,34.65,34.5295,34.5481,147783.0
2015-11-16 15:55:00,37.29,37.34,37.28,37.32,205235.0,34.5481,34.5944,34.5388,34.5759,205235.0
2015-11-17 09:30:00,36.5,37.76,36.5,37.38,269760.0,33.8162,34.9835,33.8162,34.6314,269760.0
2015-11-17 09:35:00,37.37,37.99,37.33,37.77,210677.0,34.6222,35.1966,34.5851,34.9928,210677.0
2015-11-17 09:40:00,37.74,38.08,37.71,37.93,252152.0,34.965,35.28,34.9372,35.141,252152.0
2015-11-17 09:45:00,37.92,38.15,37.92,37.97,364140.0,35.1317,35.3448,35.1317,35.1781,364140.0
2015-11-17 09:50:00,37.97,38.05,37.79,37.86,170080.0,35.1781,35.2522,35.0113,35.0761,170080.0
2015-11-17 09:55:00,37.87,37.98,37.82,37.83,123707.0,35.0854,35.1873,35.0391,35.0484,123707.0
2015-11-17 10:00:00,37.83,38.16,37.82,38.07,193028.0,35.0484,35.3541,35.0391,35.2707,193028.0
2015-11-17 10:05:00,38.06,38.19,38.05,38.19,170093.0,35.2614,35.3819,35.2522,35.3819,170093.0
2015-11-17 10:10:00,38.19,38.28,38.14,38.18,155145.0,35.3819,35.4653,35.3356,35.3726,155145.0
2015-11-17 10:15:00,38.18,38.39,38.13,38.39,125866.0,35.3726,35.5672,35.3263,35.5672,125866.0
2015-11-17 10:20:00,38.38,38.41,38.25,38.36,157064.0,35.5579,35.5857,35.4375,35.5394,157064.0
2015-11-17 10:25:00,38.36,38.45,38.18,38.22,256708.0,35.5394,35.6228,35.3726,35.4097,256708.0
2015-11-17 10:30:00,38.22,38.29,37.98,38.03,144749.0,35.4097,35.4745,35.1873,35.2336,144749.0
2015-11-17 10:35:00,38.03,38.23,38.02,38.07,69020.0,35.2336,35.4189,35.2244,35.2707,69020.0
2015-11-17 10:40:00,38.07,38.07,37.85,37.9,88439.0,35.2707,35.2707,35.0669,35.1132,88439.0
2015-11-17 10:45:00,37.9,38.15,37.9,38.15,83592.0,35.1132,35.3448,35.1132,35.3448,83592.0
2015-11-17 10:50:00,38.16,38.2,38.12,38.16,40217.0,35.3541,35.3911,35.317,35.3541,40217.0
2015-11-17 10:55:00,38.17,38.25,38.17,38.17,66861.0,35.3634,35.4375,35.3634,35.3634,66861.0
2015-11-17 11:00:00,38.18,38.23,38.15,38.17,38305.0,35.3726,35.4189,35.3448,35.3634,38305.0
2015-11-17 11:05:00,38.18,38.21,38.14,38.2,35794.0,35.3726,35.4004,35.3356,35.3911,35794.0
2015-11-17 11:10:00,38.19,38.45,38.18,38.38,118924.0,35.3819,35.6228,35.3726,35.5579,118924.0
2015-11-17 11:15:00,38.38,38.43,38.33,38.36,72637.0,35.5579,35.6042,35.5116,35.5394,72637.0
2015-11-17 11:20:00,38.36,38.44,38.33,38.36,132388.0,35.5394,35.6135,35.5116,35.5394,132388.0
2015-11-17 11:25:00,38.36,38.37,38.29,38.34,76377.0,35.5394,35.5486,35.4745,35.5209,76377.0
2015-11-17 11:30:00,38.34,38.38,38.34,38.36,55303.0,35.5209,35.5579,35.5209,35.5394,55303.0
2015-11-17 11:35:00,38.37,38.38,38.27,38.29,37424.0,35.5486,35.5579,35.456,35.4745,37424.0
2015-11-17 11:40:00,38.3,38.32,38.25,38.3,53996.0,35.4838,35.5023,35.4375,35.4838,53996.0
2015-11-17 11:45:00,38.3,38.33,38.24,38.26,34023.0,35.4838,35.5116,35.4282,35.4467,34023.0
2015-11-17 11:50:00,38.26,38.3,38.2,38.27,164372.0,35.4467,35.4838,35.3911,35.456,164372.0
2015-11-17 11:55:00,38.26,38.49,38.25,38.34,81181.0,35.4467,35.6598,35.4375,35.5209,81181.0
2015-11-17 12:00:00,38.37,38.41,38.24,38.27,64085.0,35.5486,35.5857,35.4282,35.456,64085.0
2015-11-17 12:05:00,38.28,38.29,38.15,38.17,29970.0,35.4653,35.4745,35.3448,35.3634,29970.0
2015-11-17 12:10:00,38.18,38.29,38.18,38.26,15150.0,35.3726,35.4745,35.3726,35.4467,15150.0
2015-11-17 12:15:00,38.25,38.3,38.22,38.22,21860.0,35.4375,35.4838,35.4097,35.4097,21860.0
2015-11-17 12:20:00,38.22,38.23,38.15,38.18,27450.0,35.4097,35.4189,35.3448,35.3726,27450.0
2015-11-17 12:25:00,38.18,38.28,38.18,38.26,40700.0,35.3726,35.4653,35.3726,35.4467,40700.0
2015-11-17 12:30:00,38.26,38.26,38.19,38.2,75195.0,35.4467,35.4467,35.3819,35.3911,75195.0
2015-11-17 12:35:00,38.19,38.22,38.11,38.11,33214.0,35.3819,35.4097,35.3078,35.3078,33214.0
2015-11-17 12:40:00,38.1,38.25,38.1,38.23,45760.0,35.2985,35.4375,35.2985,35.4189,45760.0
2015-11-17 12:45:00,38.24,38.27,38.23,38.26,68037.0,35.4282,35.456,35.4189,35.4467,68037.0
2015-11-17 12:50:00,38.26,38.34,38.26,38.34,42842.0,35.4467,35.5209,35.4467,35.5209,42842.0
2015-11-17 12:55:00,38.34,38.48,38.33,38.48,59561.0,35.5209,35.6506,35.5116,35.6506,59561.0
2015-11-17 13:00:00,38.48,38.49,38.38,38.39,105936.0,35.6506,35.6598,35.5579,35.5672,105936.0
2015-11-17 13:05:00,38.39,38.41,38.38,38.4,40398.0,35.5672,35.5857,35.5579,35.5764,40398.0
2015-11-17 13:10:00,38.39,38.47,38.39,38.46,68966.0,35.5672,35.6413,35.5672,35.632,68966.0
2015-11-17 13:15:00,38.46,38.49,38.4,38.4,190386.0,35.632,35.6598,35.5764,35.5764,190386.0
2015-11-17 13:20:00,38.4,38.46,38.39,38.44,36508.0,35.5764,35.632,35.5672,35.6135,36508.0
2015-11-17 13:25:00,38.45,38.5,38.44,38.47,84916.0,35.6228,35.6691,35.6135,35.6413,84916.0
2015-11-17 13:30:00,38.46,38.47,38.39,38.39,114551.0,35.632,35.6413,35.5672,35.5672,114551.0
2015-11-17 13:35:00,38.4,38.4,38.25,38.3,51150.0,35.5764,35.5764,35.4375,35.4838,51150.0
2015-11-17 13:40:00,38.3,38.36,38.2,38.3,100780.0,35.4838,35.5394,35.3911,35.4838,100780.0
2015-11-17 13:45:00,38.3,38.31,38.24,38.29,52456.0,35.4838,35.4931,35.4282,35.4745,52456.0
2015-11-17 13:50:00,38.28,38.32,38.28,38.29,79062.0,35.4653,35.5023,35.4653,35.4745,79062.0
2015-11-17 13:55:00,38.3,38.31,38.27,38.3,45675.0,35.4838,35.4931,35.456,35.4838,45675.0
2015-11-17 14:00:00,38.3,38.37,38.3,38.36,57335.0,35.4838,35.5486,35.4838,35.5394,57335.0
2015-11-17 14:05:00,38.36,38.36,38.29,38.36,50605.0,35.5394,35.5394,35.4745,35.5394,50605.0
2015-11-17 14:10:00,38.35,38.39,38.33,38.38,112790.0,35.5301,35.5672,35.5116,35.5579,112790.0
2015-11-17 14:15:00,38.37,38.38,38.29,38.32,59310.0,35.5486,35.5579,35.4745,35.5023,59310.0
2015-11-17 14:20:00,38.32,38.32,38.28,38.28,42178.0,35.5023,35.5023,35.4653,35.4653,42178.0
2015-11-17 14:25:00,38.29,38.31,38.2,38.24,39479.0,35.4745,35.4931,35.3911,35.4282,39479.0
2015-11-17 14:30:00,38.24,38.26,38.21,38.23,32616.0,35.4282,35.4467,35.4004,35.4189,32616.0
2015-11-17 14:35:00,38.24,38.31,38.23,38.3,51071.0,35.4282,35.4931,35.4189,35.4838,51071.0
2015-11-17 14:40:00,38.3,38.38,38.26,38.26,57260.0,35.4838,35.5579,35.4467,35.4467,57260.0
2015-11-17 14:45:00,38.26,38.29,38.23,38.26,46748.0,35.4467,35.4745,35.4189,35.4467,46748.0
2015-11-17 14:50:00,38.26,38.28,38.23,38.25,46897.0,35.4467,35.4653,35.4189,35.4375,46897.0
2015-11-17 14:55:00,38.25,38.34,38.25,38.33,36156.0,35.4375,35.5209,35.4375,35.5116,36156.0
2015-11-17 15:00:00,38.34,38.34,38.21,38.21,62237.0,35.5209,35.5209,35.4004,35.4004,62237.0
2015-11-17 15:05:00,38.21,38.26,38.19,38.21,84931.0,35.4004,35.4467,35.3819,35.4004,84931.0
2015-11-17 15:10:00,38.22,38.25,38.14,38.18,77242.0,35.4097,35.4375,35.3356,35.3726,77242.0
2015-11-17 15:15:00,38.18,38.24,38.17,38.21,84964.0,35.3726,35.4282,35.3634,35.4004,84964.0
2015-11-17 15:20:00,38.21,38.27,38.17,38.2,90335.0,35.4004,35.456,35.3634,35.3911,90335.0
2015-11-17 15:25:00,38.2,38.29,38.19,38.28,46602.0,35.3911,35.4745,35.3819,35.4653,46602.0
2015-11-17 15:30:00,38.28,38.34,38.26,38.3,106371.0,35.4653,35.5209,35.4467,35.4838,106371.0
2015-11-17 15:35:00,38.3,38.33,38.27,38.3,92652.0,35.4838,35.5116,35.456,35.4838,92652.0
2015-11-17 15:40:00,38.3,38.37,38.29,38.36,156841.0,35.4838,35.5486,35.4745,35.5394,156841.0
2015-11-17 15:45:00,38.36,38.39,38.32,38.34,137162.0,35.5394,35.5672,35.5023,35.5209,137162.0
2015-11-17 15:50:00,38.34,38.42,38.34,38.42,152416.0,35.5209,35.595,35.5209,35.595,152416.0
2015-11-17 15:55:00,38.42,38.44,38.37,38.39,235247.0,35.595,35.6135,35.5486,35.5672,235247.0
2015-11-18 09:30:00,38.43,38.73,38.38,38.71,66085.0,35.6042,35.8822,35.5579,35.8636,66085.0
2015-11-18 09:35:00,38.71,38.77,38.44,38.5,117377.0,35.8636,35.9192,35.6135,35.6691,117377.0
2015-11-18 09:40:00,38.5,38.62,38.36,38.46,85646.0,35.6691,35.7803,35.5394,35.632,85646.0
2015-11-18 09:45:00,38.42,38.66,38.4,38.58,42257.0,35.595,35.8173,35.5764,35.7432,42257.0
2015-11-18 09:50:00,38.58,38.65,38.55,38.62,44054.0,35.7432,35.8081,35.7154,35.7803,44054.0
2015-11-18 09:55:00,38.64,38.71,38.64,38.66,24307.0,35.7988,35.8636,35.7988,35.8173,24307.0
2015-11-18 10:00:00,38.67,38.77,38.66,38.76,38481.0,35.8266,35.9192,35.8173,35.91,38481.0
2015-11-18 10:05:00,38.76,38.82,38.74,38.82,93847.0,35.91,35.9656,35.8914,35.9656,93847.0
2015-11-18 10:10:00,38.81,38.82,38.68,38.75,96170.0,35.9563,35.9656,35.8359,35.9007,96170.0
2015-11-18 10:15:00,38.75,38.79,38.73,38.79,42388.0,35.9007,35.9378,35.8822,35.9378,42388.0
2015-11-18 10:20:00,38.78,38.79,38.69,38.74,45710.0,35.9285,35.9378,35.8451,35.8914,45710.0
2015-11-18 10:25:00,38.74,38.75,38.61,38.62,93016.0,35.8914,35.9007,35.771,35.7803,93016.0
2015-11-18 10:30:00,38.61,38.71,38.59,38.67,211471.0,35.771,35.8636,35.7525,35.8266,211471.0
2015-11-18 10:35:00,38.68,38.78,38.67,38.77,87150.0,35.8359,35.9285,35.8266,35.9192,87150.0
2015-11-18 10:40:00,38.77,38.89,38.77,38.89,62652.0,35.9192,36.0304,35.9192,36.0304,62652.0
2015-11-18 10:45:00,38.89,38.94,38.85,38.91,69869.0,36.0304,36.0767,35.9934,36.0489,69869.0
2015-11-18 10:50:00,38.91,38.94,38.86,38.89,63465.0,36.0489,36.0767,36.0026,36.0304,63465.0
2015-11-18 10:55:00,38.88,38.94,38.87,38.93,49655.0,36.0211,36.0767,36.0119,36.0675,49655.0
2015-11-18 11:00:00,38.94,38.99,38.91,38.99,69305.0,36.0767,36.1231,36.0489,36.1231,69305.0
2015-11-18 11:05:00,38.99,39.0,38.97,38.98,41000.0,36.1231,36.1323,36.1045,36.1138,41000.0
2015-11-18 11:10:00,38.98,39.02,38.93,39.01,77002.0,36.1138,36.1509,36.0675,36.1416,77002.0
2015-11-18 11:15:00,39.02,39.07,39.01,39.06,44050.0,36.1509,36.1972,36.1416,36.1879,44050.0
2015-11-18 11:20:00,39.06,39.06,38.98,38.98,26842.0,36.1879,36.1879,36.1138,36.1138,26842.0
2015-11-18 11:25:00,38.97,39.04,38.95,39.03,46435.0,36.1045,36.1694,36.086,36.1601,46435.0
2015-11-18 11:30:00,39.03,39.08,39.03,39.07,36120.0,36.1601,36.2064,36.1601,36.1972,36120.0
2015-11-18 11:35:00,39.08,39.09,39.04,39.08,28061.0,36.2064,36.2157,36.1694,36.2064,28061.0
2015-11-18 11:40:00,39.09,39.12,39.09,39.1,34495.0,36.2157,36.2435,36.2157,36.225,34495.0
2015-11-18 11:45:00,39.11,39.14,39.1,39.12,39673.0,36.2342,36.262,36.225,36.2435,39673.0
2015-11-18 11:50:00,39.12,39.14,39.08,39.08,32487.0,36.2435,36.262,36.2064,36.2064,32487.0
2015-11-18 11:55:00,39.07,39.07,38.98,38.99,54849.0,36.1972,36.1972,36.1138,36.1231,54849.0
2015-11-18 12:00:00,38.98,39.0,38.96,38.98,37950.0,36.1138,36.1323,36.0953,36.1138,37950.0
2015-11-18 12:05:00,38.99,39.0,38.92,38.95,22786.0,36.1231,36.1323,36.0582,36.086,22786.0
2015-11-18 12:10:00,38.96,39.06,38.96,39.05,37427.0,36.0953,36.1879,36.0953,36.1786,37427.0
2015-11-18 12:15:00,39.05,39.15,39.05,39.14,32322.0,36.1786,36.2713,36.1786,36.262,32322.0
2015-11-18 12:20:00,39.14,39.17,39.08,39.12,30239.0,36.262,36.2898,36.2064,36.2435,30239.0
2015-11-18 12:25:00,39.12,39.13,39.08,39.09,43944.0,36.2435,36.2528,36.2064,36.2157,43944.0
2015-11-18 12:30:00,39.1,39.16,39.1,39.13,23191.0,36.225,36.2806,36.225,36.2528,23191.0
2015-11-18 12:35:00,39.14,39.17,39.11,39.17,27373.0,36.262,36.2898,36.2342,36.2898,27373.0
2015-11-18 12:40:00,39.17,39.18,39.05,39.05,32703.0,36.2898,36.2991,36.1786,36.1786,32703.0
2015-11-18 12:45:00,39.05,39.13,39.04,39.12,28799.0,36.1786,36.2528,36.1694,36.2435,28799.0
2015-11-18 12:50:00,39.13,39.18,39.12,39.18,29485.0,36.2528,36.2991,36.2435,36.2991,29485.0
2015-11-18 12:55:00,39.18,39.23,39.17,39.21,40199.0,36.2991,36.3454,36.2898,36.3269,40199.0
2015-11-18 13:00:00,39.21,39.21,39.13,39.15,60148.0,36.3269,36.3269,36.2528,36.2713,60148.0
2015-11-18 13:05:00,39.15,39.21,39.15,39.21,30737.0,36.2713,36.3269,36.2713,36.3269,30737.0
2015-11-18 13:10:00,39.21,39.27,39.21,39.25,39448.0,36.3269,36.3825,36.3269,36.3639,39448.0
2015-11-18 13:15:00,39.25,39.26,39.18,39.2,32952.0,36.3639,36.3732,36.2991,36.3176,32952.0
2015-11-18 13:20:00,39.2,39.25,39.18,39.2,26064.0,36.3176,36.3639,36.2991,36.3176,26064.0
2015-11-18 13:25:00,39.21,39.23,39.16,39.17,21577.0,36.3269,36.3454,36.2806,36.2898,21577.0
2015-11-18 13:30:00,39.16,39.18,39.16,39.16,25704.0,36.2806,36.2991,36.2806,36.2806,25704.0
2015-11-18 13:35:00,39.16,39.17,39.13,39.17,25184.0,36.2806,36.2898,36.2528,36.2898,25184.0
2015-11-18 13:40:00,39.17,39.29,39.17,39.25,54791.0,36.2898,36.401,36.2898,36.3639,54791.0
2015-11-18 13:45:00,39.24,39.28,39.22,39.26,143594.0,36.3547,36.3917,36.3361,36.3732,143594.0
2015-11-18 13:50:00,39.25,39.26,39.14,39.16,36762.0,36.3639,36.3732,36.262,36.2806,36762.0
2015-11-18 13:55:00,39.16,39.25,39.16,39.19,51311.0,36.2806,36.3639,36.2806,36.3084,51311.0
2015-11-18 14:00:00,39.19,39.2,39.07,39.1,133020.0,36.3084,36.3176,36.1972,36.225,133020.0
2015-11-18 14:05:00,39.1,39.18,39.1,39.15,42128.0,36.225,36.2991,36.225,36.2713,42128.0
2015-11-18 14:10:00,39.15,39.17,39.08,39.11,227092.0,36.2713,36.2898,36.2064,36.2342,227092.0
2015-11-18 14:15:00,39.11,39.12,39.07,39.1,39268.0,36.2342,36.2435,36.1972,36.225,39268.0
2015-11-18 14:20:00,39.09,39.1,38.95,38.96,91706.0,36.2157,36.225,36.086,36.0953,91706.0
2015-11-18 14:25:00,38.95,39.08,38.88,39.08,79678.0,36.086,36.2064,36.0211,36.2064,79678.0
2015-11-18 14:30:00,39.09,39.09,38.93,39.0,65599.0,36.2157,36.2157,36.0675,36.1323,65599.0
2015-11-18 14:35:00,38.99,39.1,38.98,39.08,33561.0,36.1231,36.225,36.1138,36.2064,33561.0
2015-11-18 14:40:00,39.08,39.09,38.93,39.0,100766.0,36.2064,36.2157,36.0675,36.1323,100766.0
2015-11-18 14:45:00,39.0,39.02,38.93,38.94,75504.0,36.1323,36.1509,36.0675,36.0767,75504.0
2015-11-18 14:50:00,38.93,39.01,38.9,39.01,45247.0,36.0675,36.1416,36.0397,36.1416,45247.0
2015-11-18 14:55:00,39.01,39.01,38.96,39.0,59378.0,36.1416,36.1416,36.0953,36.1323,59378.0
2015-11-18 15:00:00,38.99,39.01,38.97,38.97,46461.0,36.1231,36.1416,36.1045,36.1045,46461.0
2015-11-18 15:05:00,38.97,38.98,38.95,38.97,26246.0,36.1045,36.1138,36.086,36.1045,26246.0
2015-11-18 15:10:00,38.96,39.01,38.95,39.0,87415.0,36.0953,36.1416,36.086,36.1323,87415.0
2015-11-18 15:15:00,39.0,39.01,38.97,39.01,83942.0,36.1323,36.1416,36.1045,36.1416,83942.0
2015-11-18 15:20:00,39.0,39.01,38.97,39.0,42157.0,36.1323,36.1416,36.1045,36.1323,42157.0
2015-11-18 15:25:00,39.01,39.01,38.98,38.99,66594.0,36.1416,36.1416,36.1138,36.1231,66594.0
2015-11-18 15:30:00,39.0,39.03,38.96,39.03,157604.0,36.1323,36.1601,36.0953,36.1601,157604.0
2015-11-18 15:35:00,39.03,39.12,39.02,39.08,70318.0,36.1601,36.2435,36.1509,36.2064,70318.0
2015-11-18 15:40:00,39.09,39.14,39.07,39.1,139530.0,36.2157,36.262,36.1972,36.225,139530.0
2015-11-18 15:45:00,39.1,39.27,39.09,39.26,221031.0,36.225,36.3825,36.2157,36.3732,221031.0
2015-11-18 15:50:00,39.26,39.34,39.25,39.34,178608.0,36.3732,36.4473,36.3639,36.4473,178608.0
2015-11-18 15:55:00,39.34,39.36,39.3,39.33,337083.0,36.4473,36.4659,36.4103,36.4381,337083.0
2015-11-19 09:30:00,39.16,39.27,39.12,39.27,67557.0,36.2806,36.3825,36.2435,36.3825,67557.0
2015-11-19 09:35:00,39.27,39.28,39.12,39.16,19725.0,36.3825,36.3917,36.2435,36.2806,19725.0
2015-11-19 09:40:00,39.18,39.35,39.18,39.35,37851.0,36.2991,36.4566,36.2991,36.4566,37851.0
2015-11-19 09:45:00,39.35,39.5,39.33,39.47,42185.0,36.4566,36.5956,36.4381,36.5678,42185.0
2015-11-19 09:50:00,39.46,39.54,39.44,39.44,49435.0,36.5585,36.6326,36.54,36.54,49435.0
2015-11-19 09:55:00,39.43,39.48,39.36,39.4,14853.0,36.5307,36.577,36.4659,36.5029,14853.0
2015-11-19 10:00:00,39.4,39.43,39.34,39.34,22700.0,36.5029,36.5307,36.4473,36.4473,22700.0
2015-11-19 10:05:00,39.35,39.39,39.33,39.36,20004.0,36.4566,36.4936,36.4381,36.4659,20004.0
2015-11-19 10:10:00,39.36,39.51,39.35,39.48,46709.0,36.4659,36.6048,36.4566,36.577,46709.0
2015-11-19 10:15:00,39.48,39.57,39.48,39.57,47726.0,36.577,36.6604,36.577,36.6604,47726.0
2015-11-19 10:20:00,39.57,39.6,39.56,39.6,28193.0,36.6604,36.6882,36.6511,36.6882,28193.0
2015-11-19 10:25:00,39.6,39.7,39.6,39.65,35857.0,36.6882,36.7809,36.6882,36.7345,35857.0
2015-11-19 10:30:00,39.64,39.66,39.44,39.44,130651.0,36.7253,36.7438,36.54,36.54,130651.0
2015-11-19 10:35:00,39.43,39.43,39.36,39.38,17153.0,36.5307,36.5307,36.4659,36.4844,17153.0
2015-11-19 10:40:00,39.38,39.42,39.37,39.38,22319.0,36.4844,36.5214,36.4751,36.4844,22319.0
2015-11-19 10:45:00,39.39,39.39,39.33,39.35,50930.0,36.4936,36.4936,36.4381,36.4566,50930.0
2015-11-19 10:50:00,39.36,39.36,39.26,39.3,56449.0,36.4659,36.4659,36.3732,36.4103,56449.0
2015-11-19 10:55:00,39.31,39.33,39.25,39.31,71253.0,36.4195,36.4381,36.3639,36.4195,71253.0
2015-11-19 11:00:00,39.31,39.36,39.31,39.34,25163.0,36.4195,36.4659,36.4195,36.4473,25163.0
2015-11-19 11:05:00,39.33,39.35,39.29,39.29,53967.0,36.4381,36.4566,36.401,36.401,53967.0
2015-11-19 11:10:00,39.29,39.3,39.26,39.29,50394.0,36.401,36.4103,36.3732,36.401,50394.0
2015-11-19 11:15:00,39.29,39.32,39.26,39.32,133584.0,36.401,36.4288,36.3732,36.4288,133584.0
2015-11-19 11:20:00,39.32,39.34,39.2,39.2,143555.0,36.4288,36.4473,36.3176,36.3176,143555.0
2015-11-19 11:25:00,39.21,39.29,39.2,39.24,38462.0,36.3269,36.401,36.3176,36.3547,38462.0
2015-11-19 11:30:00,39.24,39.25,39.2,39.2,33824.0,36.3547,36.3639,36.3176,36.3176,33824.0
2015-11-19 11:35:00,39.21,39.21,39.14,39.17,39714.0,36.3269,36.3269,36.262,36.2898,39714.0
2015-11-19 11:40:00,39.18,39.18,39.06,39.07,61840.0,36.2991,36.2991,36.1879,36.1972,61840.0
2015-11-19 11:45:00,39.08,39.13,39.07,39.08,30929.0,36.2064,36.2528,36.1972,36.2064,30929.0
2015-11-19 11:50:00,39.09,39.09,38.98,39.01,18223.0,36.2157,36.2157,36.1138,36.1416,18223.0
2015-11-19 11:55:00,39.01,39.07,39.0,39.06,21166.0,36.1416,36.1972,36.1323,36.1879,21166.0
2015-11-19 12:00:00,39.07,39.11,39.05,39.05,42425.0,36.1972,36.2342,36.1786,36.1786,42425.0
2015-11-19 12:05:00,39.06,39.1,39.05,39.1,13400.0,36.1879,36.225,36.1786,36.225,13400.0
2015-11-19 12:10:00,39.1,39.18,39.0,39.08,516982.0,36.225,36.2991,36.1323,36.2064,516982.0
2015-11-19 12:15:00,39.09,39.19,39.08,39.19,34875.0,36.2157,36.3084,36.2064,36.3084,34875.0
2015-11-19 12:20:00,39.19,39.27,39.17,39.24,40880.0,36.3084,36.3825,36.2898,36.3547,40880.0
2015-11-19 12:25:00,39.25,39.26,39.18,39.19,32535.0,36.3639,36.3732,36.2991,36.3084,32535.0
2015-11-19 12:30:00,39.19,39.23,39.16,39.21,21399.0,36.3084,36.3454,36.2806,36.3269,21399.0
2015-11-19 12:35:00,39.21,39.21,39.08,39.11,43723.0,36.3269,36.3269,36.2064,36.2342,43723.0
2015-11-19 12:40:00,39.1,39.13,39.1,39.11,15811.0,36.225,36.2528,36.225,36.2342,15811.0
2015-11-19 12:45:00,39.11,39.16,39.11,39.14,18806.0,36.2342,36.2806,36.2342,36.262,18806.0
2015-11-19 12:50:00,39.14,39.14,39.05,39.06,45533.0,36.262,36.262,36.1786,36.1879,45533.0
2015-11-19 12:55:00,39.05,39.13,39.04,39.11,33285.0,36.1786,36.2528,36.1694,36.2342,33285.0
2015-11-19 13:00:00,39.12,39.12,39.09,39.1,12681.0,36.2435,36.2435,36.2157,36.225,12681.0
2015-11-19 13:05:00,39.1,39.11,39.01,39.04,53676.0,36.225,36.2342,36.1416,36.1694,53676.0
2015-11-19 13:10:00,39.04,39.05,38.94,39.04,190912.0,36.1694,36.1786,36.0767,36.1694,190912.0
2015-11-19 13:15:00,39.05,39.05,39.0,39.0,20859.0,36.1786,36.1786,36.1323,36.1323,20859.0
2015-11-19 13:20:00,39.0,39.01,38.97,38.99,61095.0,36.1323,36.1416,36.1045,36.1231,61095.0
2015-11-19 13:25:00,39.0,39.01,38.98,38.99,75488.0,36.1323,36.1416,36.1138,36.1231,75488.0
2015-11-19 13:30:00,38.98,39.0,38.96,39.0,20198.0,36.1138,36.1323,36.0953,36.1323,20198.0
2015-11-19 13:35:00,38.99,39.0,38.91,38.92,36764.0,36.1231,36.1323,36.0489,36.0582,36764.0
2015-11-19 13:40:00,38.91,38.96,38.91,38.95,18158.0,36.0489,36.0953,36.0489,36.086,18158.0
2015-11-19 13:45:00,38.95,38.96,38.93,38.95,137415.0,36.086,36.0953,36.0675,36.086,137415.0
2015-11-19 13:50:00,38.94,38.94,38.84,38.84,56809.0,36.0767,36.0767,35.9841,35.9841,56809.0
2015-11-19 13:55:00,38.85,38.87,38.83,38.86,23825.0,35.9934,36.0119,35.9748,36.0026,23825.0
2015-11-19 14:00:00,38.85,38.86,38.76,38.77,156148.0,35.9934,36.0026,35.91,35.9192,156148.0
2015-11-19 14:05:00,38.77,38.83,38.76,38.82,40400.0,35.9192,35.9748,35.91,35.9656,40400.0
2015-11-19 14:10:00,38.82,38.87,38.68,38.7,120617.0,35.9656,36.0119,35.8359,35.8544,120617.0
2015-11-19 14:15:00,38.7,38.77,38.69,38.76,54797.0,35.8544,35.9192,35.8451,35.91,54797.0
2015-11-19 14:20:00,38.77,38.78,38.75,38.75,32212.0,35.9192,35.9285,35.9007,35.9007,32212.0
2015-11-19 14:25:00,38.75,38.76,38.73,38.73,22381.0,35.9007,35.91,35.8822,35.8822,22381.0
2015-11-19 14:30:00,38.73,38.76,38.71,38.72,56953.0,35.8822,35.91,35.8636,35.8729,56953.0
2015-11-19 14:35:00,38.72,38.72,38.69,38.7,23070.0,35.8729,35.8729,35.8451,35.8544,23070.0
2015-11-19 14:40:00,38.7,38.71,38.55,38.55,172118.0,35.8544,35.8636,35.7154,35.7154,172118.0
2015-11-19 14:45:00,38.55,38.62,38.48,38.58,413976.0,35.7154,35.7803,35.6506,35.7432,413976.0
2015-11-19 14:50:00,38.58,38.6,38.54,38.57,85122.0,35.7432,35.7617,35.7061,35.7339,85122.0
2015-11-19 14:55:00,38.57,38.57,38.38,38.4,258832.0,35.7339,35.7339,35.5579,35.5764,258832.0
2015-11-19 15:00:00,38.39,38.47,38.35,38.4,316376.0,35.5672,35.6413,35.5301,35.5764,316376.0
2015-11-19 15:05:00,38.41,38.42,38.35,38.4,127884.0,35.5857,35.595,35.5301,35.5764,127884.0
2015-11-19 15:10:00,38.39,38.4,38.34,38.38,133500.0,35.5672,35.5764,35.5209,35.5579,133500.0
2015-11-19 15:15:00,38.39,38.55,38.31,38.54,248274.0,35.5672,35.7154,35.4931,35.7061,248274.0
2015-11-19 15:20:00,38.54,38.58,38.49,38.56,145325.0,35.7061,35.7432,35.6598,35.7247,145325.0
2015-11-19 15:25:00,38.57,38.68,38.45,38.6,286479.0,35.7339,35.8359,35.6228,35.7617,286479.0
2015-11-19 15:30:00,38.59,38.62,38.52,38.52,73573.0,35.7525,35.7803,35.6876,35.6876,73573.0
2015-11-19 15:35:00,38.52,38.55,38.5,38.52,56161.0,35.6876,35.7154,35.6691,35.6876,56161.0
2015-11-19 15:40:00,38.52,38.57,38.48,38.48,132910.0,35.6876,35.7339,35.6506,35.6506,132910.0
2015-11-19 15:45:00,38.49,38.56,38.49,38.5,102822.0,35.6598,35.7247,35.6598,35.6691,102822.0
2015-11-19 15:50:00,38.5,38.54,38.49,38.5,138525.0,35.6691,35.7061,35.6598,35.6691,138525.0
2015-11-19 15:55:00,38.5,38.54,38.49,38.5,421557.0,35.6691,35.7061,35.6598,35.6691,421557.0
2015-11-20 09:30:00,38.78,38.89,38.63,38.8,162021.0,35.9285,36.0304,35.7895,35.947,162021.0
2015-11-20 09:35:00,38.8,38.8,38.52,38.74,44445.0,35.947,35.947,35.6876,35.8914,44445.0
2015-11-20 09:40:00,38.75,38.82,38.73,38.81,46557.0,35.9007,35.9656,35.8822,35.9563,46557.0
2015-11-20 09:45:00,38.82,38.94,38.78,38.78,134432.0,35.9656,36.0767,35.9285,35.9285,134432.0
2015-11-20 09:50:00,38.81,38.93,38.79,38.86,76065.0,35.9563,36.0675,35.9378,36.0026,76065.0
2015-11-20 09:55:00,38.86,39.0,38.81,38.84,226125.0,36.0026,36.1323,35.9563,35.9841,226125.0
2015-11-20 10:00:00,38.84,38.99,38.77,38.79,121568.0,35.9841,36.1231,35.9192,35.9378,121568.0
2015-11-20 10:05:00,38.79,38.81,38.76,38.79,85435.0,35.9378,35.9563,35.91,35.9378,85435.0
2015-11-20 10:10:00,38.78,38.91,38.77,38.88,199411.0,35.9285,36.0489,35.9192,36.0211,199411.0
2015-11-20 10:15:00,38.88,39.13,38.87,39.13,126164.0,36.0211,36.2528,36.0119,36.2528,126164.0
2015-11-20 10:20:00,39.12,39.22,39.1,39.12,216386.0,36.2435,36.3361,36.225,36.2435,216386.0
2015-11-20 10:25:00,39.12,39.13,39.03,39.04,75279.0,36.2435,36.2528,36.1601,36.1694,75279.0
2015-11-20 10:30:00,39.05,39.07,38.99,39.02,85380.0,36.1786,36.1972,36.1231,36.1509,85380.0
2015-11-20 10:35:00,39.03,39.1,39.0,39.04,155279.0,36.1601,36.225,36.1323,36.1694,155279.0
2015-11-20 10:40:00,39.04,39.21,39.02,39.14,167106.0,36.1694,36.3269,36.1509,36.262,167106.0
2015-11-20 10:45:00,39.13,39.16,39.06,39.16,41438.0,36.2528,36.2806,36.1879,36.2806,41438.0
2015-11-20 10:50:00,39.17,39.3,39.17,39.27,161907.0,36.2898,36.4103,36.2898,36.3825,161907.0
2015-11-20 10:55:00,39.26,39.26,39.11,39.14,53414.0,36.3732,36.3732,36.2342,36.262,53414.0
2015-11-20 11:00:00,39.14,39.16,39.1,39.16,45660.0,36.262,36.2806,36.225,36.2806,45660.0
2015-11-20 11:05:00,39.16,39.26,39.15,39.21,48561.0,36.2806,36.3732,36.2713,36.3269,48561.0
2015-11-20 11:10:00,39.21,39.28,39.21,39.25,54266.0,36.3269,36.3917,36.3269,36.3639,54266.0
2015-11-20 11:15:00,39.24,39.3,39.17,39.3,31368.0,36.3547,36.4103,36.2898,36.4103,31368.0
2015-11-20 11:20:00,39.3,39.31,39.23,39.29,41879.0,36.4103,36.4195,36.3454,36.401,41879.0
2015-11-20 11:25:00,39.29,39.31,39.24,39.24,135792.0,36.401,36.4195,36.3547,36.3547,135792.0
2015-11-20 11:30:00,39.25,39.3,39.22,39.29,39814.0,36.3639,36.4103,36.3361,36.401,39814.0
2015-11-20 11:35:00,39.3,39.31,39.26,39.31,47949.0,36.4103,36.4195,36.3732,36.4195,47949.0
2015-11-20 11:40:00,39.31,39.34,39.31,39.32,31966.0,36.4195,36.4473,36.4195,36.4288,31966.0
2015-11-20 11:45:00,39.32,39.32,39.28,39.3,48014.0,36.4288,36.4288,36.3917,36.4103,48014.0
2015-11-20 11:50:00,39.3,39.3,39.23,39.26,39738.0,36.4103,36.4103,36.3454,36.3732,39738.0
2015-11-20 11:55:00,39.25,39.25,39.19,39.21,12719.0,36.3639,36.3639,36.3084,36.3269,12719.0
2015-11-20 12:00:00,39.21,39.27,39.18,39.27,29597.0,36.3269,36.3825,36.2991,36.3825,29597.0
2015-11-20 12:05:00,39.27,39.29,39.23,39.23,49487.0,36.3825,36.401,36.3454,36.3454,49487.0
2015-11-20 12:10:00,39.23,39.27,39.23,39.24,12906.0,36.3454,36.3825,36.3454,36.3547,12906.0
2015-11-20 12:15:00,39.25,39.3,39.24,39.3,46930.0,36.3639,36.4103,36.3547,36.4103,46930.0
2015-11-20 12:20:00,39.29,39.3,39.24,39.25,33477.0,36.401,36.4103,36.3547,36.3639,33477.0
2015-11-20 12:25:00,39.25,39.28,39.24,39.26,14692.0,36.3639,36.3917,36.3547,36.3732,14692.0
2015-11-20 12:30:00,39.26,39.27,39.23,39.27,19123.0,36.3732,36.3825,36.3454,36.3825,19123.0
2015-11-20 12:35:00,39.27,39.29,39.26,39.29,14834.0,36.3825,36.401,36.3732,36.401,14834.0
2015-11-20 12:40:00,39.29,39.34,39.27,39.33,28883.0,36.401,36.4473,36.3825,36.4381,28883.0
2015-11-20 12:45:00,39.33,39.35,39.31,39.32,102477.0,36.4381,36.4566,36.4195,36.4288,102477.0
2015-11-20 12:50:00,39.32,39.33,39.27,39.3,27188.0,36.4288,36.4381,36.3825,36.4103,27188.0
2015-11-20 12:55:00,39.31,39.31,39.2,39.25,32344.0,36.4195,36.4195,36.3176,36.3639,32344.0
2015-11-20 13:00:00,39.26,39.33,39.26,39.32,44235.0,36.3732,36.4381,36.3732,36.4288,44235.0
2015-11-20 13:05:00,39.33,39.35,39.31,39.34,27141.0,36.4381,36.4566,36.4195,36.4473,27141.0
2015-11-20 13:10:00,39.35,39.36,39.28,39.29,22833.0,36.4566,36.4659,36.3917,36.401,22833.0
2015-11-20 13:15:00,39.29,39.33,39.27,39.33,24747.0,36.401,36.4381,36.3825,36.4381,24747.0
2015-11-20 13:20:00,39.32,39.33,39.19,39.25,114149.0,36.4288,36.4381,36.3084,36.3639,114149.0
2015-11-20 13:25:00,39.25,39.25,39.2,39.2,35419.0,36.3639,36.3639,36.3176,36.3176,35419.0
2015-11-20 13:30:00,39.2,39.22,39.17,39.2,23887.0,36.3176,36.3361,36.2898,36.3176,23887.0
2015-11-20 13:35:00,39.19,39.19,39.13,39.13,27828.0,36.3084,36.3084,36.2528,36.2528,27828.0
2015-11-20 13:40:00,39.13,39.15,39.12,39.14,21675.0,36.2528,36.2713,36.2435,36.262,21675.0
2015-11-20 13:45:00,39.14,39.19,39.12,39.13,39663.0,36.262,36.3084,36.2435,36.2528,39663.0
2015-11-20 13:50:00,39.12,39.15,39.12,39.13,11894.0,36.2435,36.2713,36.2435,36.2528,11894.0
2015-11-20 13:55:00,39.13,39.13,39.09,39.09,37697.0,36.2528,36.2528,36.2157,36.2157,37697.0
2015-11-20 14:00:00,39.09,39.13,39.09,39.12,47993.0,36.2157,36.2528,36.2157,36.2435,47993.0
2015-11-20 14:05:00,39.13,39.14,39.09,39.12,47315.0,36.2528,36.262,36.2157,36.2435,47315.0
2015-11-20 14:10:00,39.13,39.15,39.1,39.1,29207.0,36.2528,36.2713,36.225,36.225,29207.0
2015-11-20 14:15:00,39.1,39.12,39.08,39.09,25611.0,36.225,36.2435,36.2064,36.2157,25611.0
2015-11-20 14:20:00,39.09,39.11,39.04,39.05,43462.0,36.2157,36.2342,36.1694,36.1786,43462.0
2015-11-20 14:25:00,39.05,39.06,39.03,39.05,33641.0,36.1786,36.1879,36.1601,36.1786,33641.0
2015-11-20 14:30:00,39.04,39.05,39.0,39.03,44974.0,36.1694,36.1786,36.1323,36.1601,44974.0
2015-11-20 14:35:00,39.03,39.06,39.02,39.02,44242.0,36.1601,36.1879,36.1509,36.1509,44242.0
2015-11-20 14:40:00,39.02,39.03,38.99,39.0,53943.0,36.1509,36.1601,36.1231,36.1323,53943.0
2015-11-20 14:45:00,39.0,39.02,39.0,39.02,46407.0,36.1323,36.1509,36.1323,36.1509,46407.0
2015-11-20 14:50:00,39.02,39.09,39.02,39.04,49434.0,36.1509,36.2157,36.1509,36.1694,49434.0
2015-11-20 14:55:00,39.05,39.05,38.97,38.98,47738.0,36.1786,36.1786,36.1045,36.1138,47738.0
2015-11-20 15:00:00,38.98,39.04,38.97,39.04,241042.0,36.1138,36.1694,36.1045,36.1694,241042.0
2015-11-20 15:05:00,39.04,39.14,39.04,39.14,24901.0,36.1694,36.262,36.1694,36.262,24901.0
2015-11-20 15:10:00,39.14,39.19,39.14,39.19,30684.0,36.262,36.3084,36.262,36.3084,30684.0
2015-11-20 15:15:00,39.18,39.2,39.17,39.2,41520.0,36.2991,36.3176,36.2898,36.3176,41520.0
2015-11-20 15:20:00,39.19,39.2,39.17,39.18,43295.0,36.3084,36.3176,36.2898,36.2991,43295.0
2015-11-20 15:25:00,39.18,39.24,39.17,39.23,56036.0,36.2991,36.3547,36.2898,36.3454,56036.0
2015-11-20 15:30:00,39.24,39.25,39.19,39.22,56979.0,36.3547,36.3639,36.3084,36.3361,56979.0
2015-11-20 15:35:00,39.22,39.28,39.21,39.26,82739.0,36.3361,36.3917,36.3269,36.3732,82739.0
2015-11-20 15:40:00,39.26,39.33,39.26,39.33,69572.0,36.3732,36.4381,36.3732,36.4381,69572.0
2015-11-20 15:45:00,39.33,39.33,39.29,39.31,84024.0,36.4381,36.4381,36.401,36.4195,84024.0
2015-11-20 15:50:00,39.31,39.33,39.25,39.27,85088.0,36.4195,36.4381,36.3639,36.3825,85088.0
2015-11-20 15:55:00,39.27,39.28,39.24,39.28,148660.0,36.3825,36.3917,36.3547,36.3917,148660.0
2015-11-23 09:30:00,39.29,39.68,39.14,39.61,75532.0,36.401,36.7623,36.262,36.6975,75532.0
2015-11-23 09:35:00,39.61,39.64,39.35,39.46,58851.0,36.6975,36.7253,36.4566,36.5585,58851.0
2015-11-23 09:40:00,39.46,39.54,39.45,39.48,71878.0,36.5585,36.6326,36.5492,36.577,71878.0
2015-11-23 09:45:00,39.48,39.55,39.47,39.53,32986.0,36.577,36.6419,36.5678,36.6234,32986.0
2015-11-23 09:50:00,39.53,39.59,39.5,39.52,36001.0,36.6234,36.6789,36.5956,36.6141,36001.0
2015-11-23 09:55:00,39.52,39.57,39.5,39.5,42051.0,36.6141,36.6604,36.5956,36.5956,42051.0
2015-11-23 10:00:00,39.5,39.55,39.5,39.5,43824.0,36.5956,36.6419,36.5956,36.5956,43824.0
2015-11-23 10:05:00,39.51,39.58,39.5,39.58,112115.0,36.6048,36.6697,36.5956,36.6697,112115.0
2015-11-23 10:10:00,39.58,39.58,39.47,39.5,57535.0,36.6697,36.6697,36.5678,36.5956,57535.0
2015-11-23 10:15:00,39.5,39.54,39.47,39.53,50142.0,36.5956,36.6326,36.5678,36.6234,50142.0
2015-11-23 10:20:00,39.54,39.54,39.48,39.51,39610.0,36.6326,36.6326,36.577,36.6048,39610.0
2015-11-23 10:25:00,39.52,39.52,39.47,39.48,42557.0,36.6141,36.6141,36.5678,36.577,42557.0
2015-11-23 10:30:00,39.47,39.52,39.47,39.51,50417.0,36.5678,36.6141,36.5678,36.6048,50417.0
2015-11-23 10:35:00,39.51,39.57,39.5,39.56,49402.0,36.6048,36.6604,36.5956,36.6511,49402.0
2015-11-23 10:40:00,39.57,39.66,39.57,39.66,47589.0,36.6604,36.7438,36.6604,36.7438,47589.0
2015-11-23 10:45:00,39.66,39.72,39.62,39.72,48713.0,36.7438,36.7994,36.7067,36.7994,48713.0
2015-11-23 10:50:00,39.7,39.7,39.52,39.54,94242.0,36.7809,36.7809,36.6141,36.6326,94242.0
2015-11-23 10:55:00,39.54,39.55,39.51,39.55,20143.0,36.6326,36.6419,36.6048,36.6419,20143.0
2015-11-23 11:00:00,39.54,39.55,39.52,39.54,35857.0,36.6326,36.6419,36.6141,36.6326,35857.0
2015-11-23 11:05:00,39.54,39.55,39.52,39.55,21134.0,36.6326,36.6419,36.6141,36.6419,21134.0
2015-11-23 11:10:00,39.55,39.55,39.54,39.55,19767.0,36.6419,36.6419,36.6326,36.6419,19767.0
2015-11-23 11:15:00,39.55,39.55,39.52,39.53,36398.0,36.6419,36.6419,36.6141,36.6234,36398.0
2015-11-23 11:20:00,39.53,39.61,39.52,39.6,37197.0,36.6234,36.6975,36.6141,36.6882,37197.0
2015-11-23 11:25:00,39.6,39.7,39.58,39.7,36035.0,36.6882,36.7809,36.6697,36.7809,36035.0
2015-11-23 11:30:00,39.7,39.75,39.69,39.71,31114.0,36.7809,36.8272,36.7716,36.7901,31114.0
2015-11-23 11:35:00,39.73,39.81,39.72,39.78,31594.0,36.8086,36.8828,36.7994,36.855,31594.0
2015-11-23 11:40:00,39.78,39.83,39.76,39.83,20075.0,36.855,36.9013,36.8364,36.9013,20075.0
2015-11-23 11:45:00,39.84,39.85,39.81,39.84,26580.0,36.9106,36.9198,36.8828,36.9106,26580.0
2015-11-23 11:50:00,39.84,39.84,39.82,39.83,27299.0,36.9106,36.9106,36.892,36.9013,27299.0
2015-11-23 11:55:00,39.83,39.85,39.81,39.82,24246.0,36.9013,36.9198,36.8828,36.892,24246.0
2015-11-23 12:00:00,39.82,39.9,39.81,39.88,54239.0,36.892,36.9661,36.8828,36.9476,54239.0
2015-11-23 12:05:00,39.88,39.88,39.81,39.83,21815.0,36.9476,36.9476,36.8828,36.9013,21815.0
2015-11-23 12:10:00,39.83,39.84,39.66,39.66,126229.0,36.9013,36.9106,36.7438,36.7438,126229.0
2015-11-23 12:15:00,39.66,39.69,39.64,39.67,19124.0,36.7438,36.7716,36.7253,36.7531,19124.0
2015-11-23 12:20:00,39.67,39.68,39.62,39.64,28624.0,36.7531,36.7623,36.7067,36.7253,28624.0
2015-11-23 12:25:00,39.64,39.66,39.61,39.62,27184.0,36.7253,36.7438,36.6975,36.7067,27184.0
2015-11-23 12:30:00,39.62,39.62,39.57,39.6,14377.0,36.7067,36.7067,36.6604,36.6882,14377.0
2015-11-23 12:35:00,39.59,39.6,39.57,39.6,18334.0,36.6789,36.6882,36.6604,36.6882,18334.0
2015-11-23 12:40:00,39.6,39.6,39.55,39.55,30441.0,36.6882,36.6882,36.6419,36.6419,30441.0
2015-11-23 12:45:00,39.55,39.56,39.54,39.55,22916.0,36.6419,36.6511,36.6326,36.6419,22916.0
2015-11-23 12:50:00,39.56,39.57,39.54,39.55,32272.0,36.6511,36.6604,36.6326,36.6419,32272.0
2015-11-23 12:55:00,39.56,39.57,39.56,39.56,47775.0,36.6511,36.6604,36.6511,36.6511,47775.0
2015-11-23 13:00:00,39.56,39.57,39.56,39.57,86154.0,36.6511,36.6604,36.6511,36.6604,86154.0
2015-11-23 13:05:00,39.57,39.57,39.56,39.57,5304.0,36.6604,36.6604,36.6511,36.6604,5304.0
2015-11-23 13:10:00,39.57,39.57,39.48,39.48,29928.0,36.6604,36.6604,36.577,36.577,29928.0
2015-11-23 13:15:00,39.48,39.55,39.47,39.53,22228.0,36.577,36.6419,36.5678,36.6234,22228.0
2015-11-23 13:20:00,39.53,39.61,39.53,39.58,22715.0,36.6234,36.6975,36.6234,36.6697,22715.0
2015-11-23 13:25:00,39.58,39.64,39.57,39.62,27303.0,36.6697,36.7253,36.6604,36.7067,27303.0
2015-11-23 13:30:00,39.62,39.62,39.55,39.59,44604.0,36.7067,36.7067,36.6419,36.6789,44604.0
2015-11-23 13:35:00,39.58,39.66,39.58,39.62,17124.0,36.6697,36.7438,36.6697,36.7067,17124.0
2015-11-23 13:40:00,39.61,39.63,39.6,39.63,17575.0,36.6975,36.716,36.6882,36.716,17575.0
2015-11-23 13:45:00,39.63,39.65,39.61,39.63,31440.0,36.716,36.7345,36.6975,36.716,31440.0
2015-11-23 13:50:00,39.62,39.66,39.62,39.64,13610.0,36.7067,36.7438,36.7067,36.7253,13610.0
2015-11-23 13:55:00,39.64,39.65,39.6,39.6,15370.0,36.7253,36.7345,36.6882,36.6882,15370.0
2015-11-23 14:00:00,39.6,39.62,39.58,39.58,36098.0,36.6882,36.7067,36.6697,36.6697,36098.0
2015-11-23 14:05:00,39.58,39.58,39.55,39.57,22626.0,36.6697,36.6697,36.6419,36.6604,22626.0
2015-11-23 14:10:00,39.57,39.57,39.53,39.56,93981.0,36.6604,36.6604,36.6234,36.6511,93981.0
2015-11-23 14:15:00,39.56,39.57,39.51,39.51,25713.0,36.6511,36.6604,36.6048,36.6048,25713.0
2015-11-23 14:20:00,39.51,39.57,39.5,39.56,128139.0,36.6048,36.6604,36.5956,36.6511,128139.0
2015-11-23 14:25:00,39.55,39.6,39.55,39.59,30071.0,36.6419,36.6882,36.6419,36.6789,30071.0
2015-11-23 14:30:00,39.59,39.6,39.55,39.58,187350.0,36.6789,36.6882,36.6419,36.6697,187350.0
2015-11-23 14:35:00,39.58,39.6,39.55,39.59,120557.0,36.6697,36.6882,36.6419,36.6789,120557.0
2015-11-23 14:40:00,39.59,39.65,39.59,39.64,156813.0,36.6789,36.7345,36.6789,36.7253,156813.0
2015-11-23 14:45:00,39.64,39.69,39.62,39.68,98676.0,36.7253,36.7716,36.7067,36.7623,98676.0
2015-11-23 14:50:00,39.67,39.71,39.66,39.71,36648.0,36.7531,36.7901,36.7438,36.7901,36648.0
2015-11-23 14:55:00,39.71,39.74,39.68,39.68,77921.0,36.7901,36.8179,36.7623,36.7623,77921.0
2015-11-23 15:00:00,39.68,39.71,39.68,39.7,15708.0,36.7623,36.7901,36.7623,36.7809,15708.0
2015-11-23 15:05:00,39.7,39.75,39.7,39.73,35303.0,36.7809,36.8272,36.7809,36.8086,35303.0
2015-11-23 15:10:00,39.74,39.84,39.74,39.83,53151.0,36.8179,36.9106,36.8179,36.9013,53151.0
2015-11-23 15:15:00,39.84,39.88,39.81,39.87,89468.0,36.9106,36.9476,36.8828,36.9384,89468.0
2015-11-23 15:20:00,39.87,39.91,39.86,39.91,56097.0,36.9384,36.9754,36.9291,36.9754,56097.0
2015-11-23 15:25:00,39.91,40.0,39.9,40.0,146823.0,36.9754,37.0588,36.9661,37.0588,146823.0
2015-11-23 15:30:00,39.99,40.07,39.99,39.99,330573.0,37.0495,37.1236,37.0495,37.0495,330573.0
2015-11-23 15:35:00,40.0,40.05,39.99,40.01,141502.0,37.0588,37.1051,37.0495,37.0681,141502.0
2015-11-23 15:40:00,40.0,40.07,40.0,40.02,185785.0,37.0588,37.1236,37.0588,37.0773,185785.0
2015-11-23 15:45:00,40.02,40.05,40.0,40.03,186765.0,37.0773,37.1051,37.0588,37.0866,186765.0
2015-11-23 15:50:00,40.03,40.04,40.0,40.03,140861.0,37.0866,37.0959,37.0588,37.0866,140861.0
2015-11-23 15:55:00,40.02,40.06,40.0,40.02,233600.0,37.0773,37.1144,37.0588,37.0773,233600.0
2015-11-24 09:30:00,39.81,39.97,39.73,39.94,28196.0,36.8828,37.031,36.8086,37.0032,28196.0
2015-11-24 09:35:00,39.94,40.1,39.83,40.1,49535.0,37.0032,37.1514,36.9013,37.1514,49535.0
2015-11-24 09:40:00,40.09,40.24,40.08,40.24,47832.0,37.1422,37.2811,37.1329,37.2811,47832.0
2015-11-24 09:45:00,40.23,40.27,40.2,40.22,79363.0,37.2719,37.3089,37.2441,37.2626,79363.0
2015-11-24 09:50:00,40.21,40.32,40.21,40.31,45955.0,37.2534,37.3553,37.2534,37.346,45955.0
2015-11-24 09:55:00,40.32,40.43,40.26,40.28,65476.0,37.3553,37.4572,37.2997,37.3182,65476.0
2015-11-24 10:00:00,40.27,40.29,40.13,40.2,92329.0,37.3089,37.3275,37.1792,37.2441,92329.0
2015-11-24 10:05:00,40.19,40.2,40.11,40.15,68666.0,37.2348,37.2441,37.1607,37.1978,68666.0
2015-11-24 10:10:00,40.15,40.22,40.15,40.2,56887.0,37.1978,37.2626,37.1978,37.2441,56887.0
2015-11-24 10:15:00,40.19,40.21,40.16,40.2,26152.0,37.2348,37.2534,37.207,37.2441,26152.0
2015-11-24 10:20:00,40.19,40.22,40.15,40.2,105022.0,37.2348,37.2626,37.1978,37.2441,105022.0
2015-11-24 10:25:00,40.2,40.2,40.12,40.13,66420.0,37.2441,37.2441,37.17,37.1792,66420.0
2015-11-24 10:30:00,40.13,40.13,40.04,40.05,33078.0,37.1792,37.1792,37.0959,37.1051,33078.0
2015-11-24 10:35:00,40.04,40.06,40.01,40.04,22502.0,37.0959,37.1144,37.0681,37.0959,22502.0
2015-11-24 10:40:00,40.04,40.13,40.03,40.1,44890.0,37.0959,37.1792,37.0866,37.1514,44890.0
2015-11-24 10:45:00,40.09,40.12,40.02,40.08,57814.0,37.1422,37.17,37.0773,37.1329,57814.0
2015-11-24 10:50:00,40.07,40.08,40.01,40.02,91267.0,37.1236,37.1329,37.0681,37.0773,91267.0
2015-11-24 10:55:00,40.01,40.1,40.01,40.09,24146.0,37.0681,37.1514,37.0681,37.1422,24146.0
2015-11-24 11:00:00,40.09,40.11,40.04,40.11,27801.0,37.1422,37.1607,37.0959,37.1607,27801.0
2015-11-24 11:05:00,40.1,40.25,40.09,40.23,45683.0,37.1514,37.2904,37.1422,37.2719,45683.0
2015-11-24 11:10:00,40.23,40.27,40.21,40.23,76205.0,37.2719,37.3089,37.2534,37.2719,76205.0
2015-11-24 11:15:00,40.22,40.23,40.17,40.22,54465.0,37.2626,37.2719,37.2163,37.2626,54465.0
2015-11-24 11:20:00,40.22,40.31,40.21,40.31,55354.0,37.2626,37.346,37.2534,37.346,55354.0
2015-11-24 11:25:00,40.31,40.45,40.31,40.45,84622.0,37.346,37.4757,37.346,37.4757,84622.0
2015-11-24 11:30:00,40.45,40.52,40.45,40.48,73247.0,37.4757,37.5406,37.4757,37.5035,73247.0
2015-11-24 11:35:00,40.48,40.53,40.45,40.5,46584.0,37.5035,37.5498,37.4757,37.522,46584.0
2015-11-24 11:40:00,40.5,40.52,40.49,40.52,36046.0,37.522,37.5406,37.5128,37.5406,36046.0
2015-11-24 11:45:00,40.52,40.54,40.48,40.51,35416.0,37.5406,37.5591,37.5035,37.5313,35416.0
2015-11-24 11:50:00,40.51,40.65,40.51,40.59,42534.0,37.5313,37.661,37.5313,37.6054,42534.0
2015-11-24 11:55:00,40.59,40.67,40.59,40.59,40199.0,37.6054,37.6795,37.6054,37.6054,40199.0
2015-11-24 12:00:00,40.59,40.68,40.57,40.63,272402.0,37.6054,37.6888,37.5869,37.6425,272402.0
2015-11-24 12:05:00,40.62,40.68,40.56,40.59,101274.0,37.6332,37.6888,37.5776,37.6054,101274.0
2015-11-24 12:10:00,40.58,40.58,40.51,40.56,149381.0,37.5961,37.5961,37.5313,37.5776,149381.0
2015-11-24 12:15:00,40.56,40.56,40.53,40.54,25458.0,37.5776,37.5776,37.5498,37.5591,25458.0
2015-11-24 12:20:00,40.53,40.55,40.5,40.5,34095.0,37.5498,37.5684,37.522,37.522,34095.0
2015-11-24 12:25:00,40.49,40.5,40.44,40.49,34965.0,37.5128,37.522,37.4664,37.5128,34965.0
2015-11-24 12:30:00,40.49,40.53,40.48,40.53,20149.0,37.5128,37.5498,37.5035,37.5498,20149.0
2015-11-24 12:35:00,40.53,40.55,40.52,40.53,14362.0,37.5498,37.5684,37.5406,37.5498,14362.0
2015-11-24 12:40:00,40.53,40.57,40.52,40.56,25963.0,37.5498,37.5869,37.5406,37.5776,25963.0
2015-11-24 12:45:00,40.56,40.57,40.43,40.57,76096.0,37.5776,37.5869,37.4572,37.5869,76096.0
2015-11-24 12:50:00,40.56,40.57,40.44,40.47,334950.0,37.5776,37.5869,37.4664,37.4942,334950.0
2015-11-24 12:55:00,40.48,40.51,40.46,40.51,31322.0,37.5035,37.5313,37.485,37.5313,31322.0
2015-11-24 13:00:00,40.52,40.61,40.5,40.6,22934.0,37.5406,37.6239,37.522,37.6147,22934.0
2015-11-24 13:05:00,40.6,40.63,40.59,40.61,12279.0,37.6147,37.6425,37.6054,37.6239,12279.0
2015-11-24 13:10:00,40.61,40.64,40.57,40.57,17284.0,37.6239,37.6517,37.5869,37.5869,17284.0
2015-11-24 13:15:00,40.58,40.59,40.53,40.54,16797.0,37.5961,37.6054,37.5498,37.5591,16797.0
2015-11-24 13:20:00,40.54,40.56,40.52,40.52,15145.0,37.5591,37.5776,37.5406,37.5406,15145.0
2015-11-24 13:25:00,40.52,40.56,40.51,40.55,18275.0,37.5406,37.5776,37.5313,37.5684,18275.0
2015-11-24 13:30:00,40.55,40.68,40.55,40.68,55052.0,37.5684,37.6888,37.5684,37.6888,55052.0
2015-11-24 13:35:00,40.67,40.67,40.59,40.6,26466.0,37.6795,37.6795,37.6054,37.6147,26466.0
2015-11-24 13:40:00,40.59,40.67,40.59,40.67,24946.0,37.6054,37.6795,37.6054,37.6795,24946.0
2015-11-24 13:45:00,40.67,40.67,40.65,40.66,14188.0,37.6795,37.6795,37.661,37.6703,14188.0
2015-11-24 13:50:00,40.67,40.68,40.63,40.63,129727.0,37.6795,37.6888,37.6425,37.6425,129727.0
2015-11-24 13:55:00,40.62,40.63,40.58,40.6,23868.0,37.6332,37.6425,37.5961,37.6147,23868.0
2015-11-24 14:00:00,40.6,40.61,40.58,40.6,20544.0,37.6147,37.6239,37.5961,37.6147,20544.0
2015-11-24 14:05:00,40.6,40.62,40.57,40.57,39143.0,37.6147,37.6332,37.5869,37.5869,39143.0
2015-11-24 14:10:00,40.58,40.59,40.49,40.5,37102.0,37.5961,37.6054,37.5128,37.522,37102.0
2015-11-24 14:15:00,40.5,40.51,40.42,40.44,36699.0,37.522,37.5313,37.4479,37.4664,36699.0
2015-11-24 14:20:00,40.45,40.45,40.4,40.4,23193.0,37.4757,37.4757,37.4294,37.4294,23193.0
2015-11-24 14:25:00,40.4,40.42,40.38,40.41,45079.0,37.4294,37.4479,37.4109,37.4386,45079.0
2015-11-24 14:30:00,40.4,40.42,40.34,40.39,75589.0,37.4294,37.4479,37.3738,37.4201,75589.0
2015-11-24 14:35:00,40.39,40.41,40.38,40.39,19469.0,37.4201,37.4386,37.4109,37.4201,19469.0
2015-11-24 14:40:00,40.39,40.4,40.37,40.38,23395.0,37.4201,37.4294,37.4016,37.4109,23395.0
2015-11-24 14:45:00,40.38,40.48,40.38,40.46,48024.0,37.4109,37.5035,37.4109,37.485,48024.0
2015-11-24 14:50:00,40.47,40.53,40.47,40.51,22152.0,37.4942,37.5498,37.4942,37.5313,22152.0
2015-11-24 14:55:00,40.51,40.55,40.48,40.54,21167.0,37.5313,37.5684,37.5035,37.5591,21167.0
2015-11-24 15:00:00,40.54,40.54,40.43,40.47,65235.0,37.5591,37.5591,37.4572,37.4942,65235.0
2015-11-24 15:05:00,40.48,40.57,40.47,40.56,32957.0,37.5035,37.5869,37.4942,37.5776,32957.0
2015-11-24 15:10:00,40.56,40.61,40.55,40.59,29784.0,37.5776,37.6239,37.5684,37.6054,29784.0
2015-11-24 15:15:00,40.6,40.66,40.58,40.62,41746.0,37.6147,37.6703,37.5961,37.6332,41746.0
2015-11-24 15:20:00,40.62,40.67,40.61,40.64,48113.0,37.6332,37.6795,37.6239,37.6517,48113.0
2015-11-24 15:25:00,40.65,40.7,40.63,40.63,43748.0,37.661,37.7073,37.6425,37.6425,43748.0
2015-11-24 15:30:00,40.63,40.67,40.58,40.67,74296.0,37.6425,37.6795,37.5961,37.6795,74296.0
2015-11-24 15:35:00,40.68,40.69,40.62,40.63,100244.0,37.6888,37.6981,37.6332,37.6425,100244.0
2015-11-24 15:40:00,40.64,40.72,40.62,40.72,101395.0,37.6517,37.7259,37.6332,37.7259,101395.0
2015-11-24 15:45:00,40.71,40.72,40.6,40.65,142179.0,37.7166,37.7259,37.6147,37.661,142179.0
2015-11-24 15:50:00,40.65,40.65,40.61,40.62,66962.0,37.661,37.661,37.6239,37.6332,66962.0
2015-11-24 15:55:00,40.61,40.68,40.6,40.67,233194.0,37.6239,37.6888,37.6147,37.6795,233194.0
2015-11-25 09:30:00,40.59,40.85,40.56,40.85,62181.0,37.6054,37.8463,37.5776,37.8463,62181.0
2015-11-25 09:35:00,40.85,40.89,40.72,40.89,24965.0,37.8463,37.8834,37.7259,37.8834,24965.0
2015-11-25 09:40:00,40.89,40.97,40.84,40.96,27686.0,37.8834,37.9575,37.837,37.9482,27686.0
2015-11-25 09:45:00,40.97,41.0,40.92,40.98,27763.0,37.9575,37.9853,37.9111,37.9667,27763.0
2015-11-25 09:50:00,40.98,41.0,40.93,40.98,28211.0,37.9667,37.9853,37.9204,37.9667,28211.0
2015-11-25 09:55:00,40.99,41.16,40.99,41.15,41077.0,37.976,38.1335,37.976,38.1242,41077.0
2015-11-25 10:00:00,41.15,41.32,41.15,41.24,94912.0,38.1242,38.2817,38.1242,38.2076,94912.0
2015-11-25 10:05:00,41.24,41.27,41.11,41.11,76702.0,38.2076,38.2354,38.0872,38.0872,76702.0
2015-11-25 10:10:00,41.11,41.12,40.99,41.11,71069.0,38.0872,38.0964,37.976,38.0872,71069.0
2015-11-25 10:15:00,41.11,41.15,41.09,41.14,28415.0,38.0872,38.1242,38.0686,38.115,28415.0
2015-11-25 10:20:00,41.14,41.22,41.11,41.15,44734.0,38.115,38.1891,38.0872,38.1242,44734.0
2015-11-25 10:25:00,41.15,41.19,41.1,41.15,44906.0,38.1242,38.1613,38.0779,38.1242,44906.0
2015-11-25 10:30:00,41.15,41.22,41.14,41.22,26422.0,38.1242,38.1891,38.115,38.1891,26422.0
2015-11-25 10:35:00,41.22,41.27,41.22,41.23,33021.0,38.1891,38.2354,38.1891,38.1984,33021.0
2015-11-25 10:40:00,41.23,41.25,41.19,41.2,26076.0,38.1984,38.2169,38.1613,38.1706,26076.0
2015-11-25 10:45:00,41.2,41.31,41.14,41.14,97991.0,38.1706,38.2725,38.115,38.115,97991.0
2015-11-25 10:50:00,41.14,41.17,41.1,41.1,22031.0,38.115,38.1428,38.0779,38.0779,22031.0
2015-11-25 10:55:00,41.1,41.17,41.09,41.16,28420.0,38.0779,38.1428,38.0686,38.1335,28420.0
2015-11-25 11:00:00,41.17,41.23,41.16,41.23,27694.0,38.1428,38.1984,38.1335,38.1984,27694.0
2015-11-25 11:05:00,41.22,41.27,41.19,41.22,37213.0,38.1891,38.2354,38.1613,38.1891,37213.0
2015-11-25 11:10:00,41.22,41.24,41.2,41.21,21697.0,38.1891,38.2076,38.1706,38.1798,21697.0
2015-11-25 11:15:00,41.2,41.22,41.19,41.22,23950.0,38.1706,38.1891,38.1613,38.1891,23950.0
2015-11-25 11:20:00,41.22,41.26,41.22,41.24,25667.0,38.1891,38.2261,38.1891,38.2076,25667.0
2015-11-25 11:25:00,41.24,41.26,41.15,41.16,52462.0,38.2076,38.2261,38.1242,38.1335,52462.0
2015-11-25 11:30:00,41.16,41.17,41.13,41.15,19944.0,38.1335,38.1428,38.1057,38.1242,19944.0
2015-11-25 11:35:00,41.15,41.21,41.15,41.19,37759.0,38.1242,38.1798,38.1242,38.1613,37759.0
2015-11-25 11:40:00,41.2,41.21,41.18,41.2,33119.0,38.1706,38.1798,38.152,38.1706,33119.0
2015-11-25 11:45:00,41.19,41.21,41.16,41.21,53049.0,38.1613,38.1798,38.1335,38.1798,53049.0
2015-11-25 11:50:00,41.2,41.27,41.2,41.27,21204.0,38.1706,38.2354,38.1706,38.2354,21204.0
2015-11-25 11:55:00,41.27,41.37,41.27,41.36,43935.0,38.2354,38.3281,38.2354,38.3188,43935.0
2015-11-25 12:00:00,41.36,41.42,41.34,41.34,57350.0,38.3188,38.3744,38.3003,38.3003,57350.0
2015-11-25 12:05:00,41.34,41.37,41.33,41.34,47091.0,38.3003,38.3281,38.291,38.3003,47091.0
2015-11-25 12:10:00,41.34,41.34,41.26,41.27,24121.0,38.3003,38.3003,38.2261,38.2354,24121.0
2015-11-25 12:15:00,41.27,41.37,41.25,41.36,47844.0,38.2354,38.3281,38.2169,38.3188,47844.0
2015-11-25 12:20:00,41.36,41.4,41.35,41.37,20397.0,38.3188,38.3559,38.3095,38.3281,20397.0
2015-11-25 12:25:00,41.38,41.41,41.36,41.36,20777.0,38.3373,38.3651,38.3188,38.3188,20777.0
2015-11-25 12:30:00,41.36,41.36,41.31,41.32,16258.0,38.3188,38.3188,38.2725,38.2817,16258.0
2015-11-25 12:35:00,41.32,41.33,41.23,41.23,28934.0,38.2817,38.291,38.1984,38.1984,28934.0
2015-11-25 12:40:00,41.23,41.24,41.21,41.23,17405.0,38.1984,38.2076,38.1798,38.1984,17405.0
2015-11-25 12:45:00,41.23,41.29,41.23,41.29,29478.0,38.1984,38.2539,38.1984,38.2539,29478.0
2015-11-25 12:50:00,41.29,41.33,41.29,41.33,20037.0,38.2539,38.291,38.2539,38.291,20037.0
2015-11-25 12:55:00,41.33,41.33,41.26,41.29,70226.0,38.291,38.291,38.2261,38.2539,70226.0
2015-11-25 13:00:00,41.29,41.3,41.26,41.3,31560.0,38.2539,38.2632,38.2261,38.2632,31560.0
2015-11-25 13:05:00,41.3,41.34,41.29,41.33,13306.0,38.2632,38.3003,38.2539,38.291,13306.0
2015-11-25 13:10:00,41.33,41.36,41.27,41.28,24775.0,38.291,38.3188,38.2354,38.2447,24775.0
2015-11-25 13:15:00,41.28,41.33,41.28,41.31,36721.0,38.2447,38.291,38.2447,38.2725,36721.0
2015-11-25 13:20:00,41.31,41.32,41.27,41.27,11926.0,38.2725,38.2817,38.2354,38.2354,11926.0
2015-11-25 13:25:00,41.27,41.3,41.26,41.29,28174.0,38.2354,38.2632,38.2261,38.2539,28174.0
2015-11-25 13:30:00,41.28,41.28,41.26,41.27,6400.0,38.2447,38.2447,38.2261,38.2354,6400.0
2015-11-25 13:35:00,41.26,41.29,41.26,41.29,19433.0,38.2261,38.2539,38.2261,38.2539,19433.0
2015-11-25 13:40:00,41.29,41.3,41.22,41.25,18856.0,38.2539,38.2632,38.1891,38.2169,18856.0
2015-11-25 13:45:00,41.26,41.28,41.24,41.26,27758.0,38.2261,38.2447,38.2076,38.2261,27758.0
2015-11-25 13:50:00,41.26,41.33,41.25,41.33,18544.0,38.2261,38.291,38.2169,38.291,18544.0
2015-11-25 13:55:00,41.32,41.33,41.3,41.32,20960.0,38.2817,38.291,38.2632,38.2817,20960.0
2015-11-25 14:00:00,41.31,41.36,41.31,41.35,34567.0,38.2725,38.3188,38.2725,38.3095,34567.0
2015-11-25 14:05:00,41.35,41.35,41.3,41.32,21968.0,38.3095,38.3095,38.2632,38.2817,21968.0
2015-11-25 14:10:00,41.32,41.35,41.31,41.34,16914.0,38.2817,38.3095,38.2725,38.3003,16914.0
2015-11-25 14:15:00,41.34,41.35,41.33,41.35,21567.0,38.3003,38.3095,38.291,38.3095,21567.0
2015-11-25 14:20:00,41.36,41.42,41.36,41.42,25978.0,38.3188,38.3744,38.3188,38.3744,25978.0
2015-11-25 14:25:00,41.41,41.46,41.4,41.45,45338.0,38.3651,38.4114,38.3559,38.4022,45338.0
2015-11-25 14:30:00,41.45,41.47,41.4,41.43,26986.0,38.4022,38.4207,38.3559,38.3836,26986.0
2015-11-25 14:35:00,41.44,41.44,41.38,41.39,25077.0,38.3929,38.3929,38.3373,38.3466,25077.0
2015-11-25 14:40:00,41.39,41.45,41.39,41.43,68844.0,38.3466,38.4022,38.3466,38.3836,68844.0
2015-11-25 14:45:00,41.44,41.44,41.39,41.44,25710.0,38.3929,38.3929,38.3466,38.3929,25710.0
2015-11-25 14:50:00,41.45,41.46,41.44,41.44,22579.0,38.4022,38.4114,38.3929,38.3929,22579.0
2015-11-25 14:55:00,41.43,41.5,41.43,41.47,53804.0,38.3836,38.4485,38.3836,38.4207,53804.0
2015-11-25 15:00:00,41.47,41.5,41.47,41.49,29687.0,38.4207,38.4485,38.4207,38.4392,29687.0
2015-11-25 15:05:00,41.48,41.49,41.42,41.43,28353.0,38.43,38.4392,38.3744,38.3836,28353.0
2015-11-25 15:10:00,41.44,41.47,41.43,41.44,32466.0,38.3929,38.4207,38.3836,38.3929,32466.0
2015-11-25 15:15:00,41.44,41.48,41.43,41.47,39993.0,38.3929,38.43,38.3836,38.4207,39993.0
2015-11-25 15:20:00,41.48,41.48,41.46,41.46,76609.0,38.43,38.43,38.4114,38.4114,76609.0
2015-11-25 15:25:00,41.46,41.47,41.43,41.46,46738.0,38.4114,38.4207,38.3836,38.4114,46738.0
2015-11-25 15:30:00,41.45,41.46,41.43,41.46,46349.0,38.4022,38.4114,38.3836,38.4114,46349.0
2015-11-25 15:35:00,41.46,41.49,41.43,41.43,111180.0,38.4114,38.4392,38.3836,38.3836,111180.0
2015-11-25 15:40:00,41.43,41.43,41.41,41.41,43756.0,38.3836,38.3836,38.3651,38.3651,43756.0
2015-11-25 15:45:00,41.42,41.43,41.35,41.37,161996.0,38.3744,38.3836,38.3095,38.3281,161996.0
2015-11-25 15:50:00,41.38,41.38,41.3,41.33,132442.0,38.3373,38.3373,38.2632,38.291,132442.0
2015-11-25 15:55:00,41.33,41.37,41.32,41.34,199898.0,38.291,38.3281,38.2817,38.3003,199898.0
2015-11-27 09:30:00,41.32,41.48,41.16,41.47,34121.0,38.2817,38.43,38.1335,38.4207,34121.0
2015-11-27 09:35:00,41.5,41.59,41.36,41.49,38058.0,38.4485,38.5319,38.3188,38.4392,38058.0
2015-11-27 09:40:00,41.49,41.54,41.44,41.52,34038.0,38.4392,38.4856,38.3929,38.467,34038.0
2015-11-27 09:45:00,41.52,41.52,41.4,41.46,33485.0,38.467,38.467,38.3559,38.4114,33485.0
2015-11-27 09:50:00,41.44,41.53,41.4,41.53,23436.0,38.3929,38.4763,38.3559,38.4763,23436.0
2015-11-27 09:55:00,41.53,41.62,41.53,41.59,20515.0,38.4763,38.5597,38.4763,38.5319,20515.0
2015-11-27 10:00:00,41.57,41.58,41.47,41.54,63368.0,38.5134,38.5226,38.4207,38.4856,63368.0
2015-11-27 10:05:00,41.54,41.54,41.38,41.52,119018.0,38.4856,38.4856,38.3373,38.467,119018.0
2015-11-27 10:10:00,41.53,41.65,41.53,41.64,27936.0,38.4763,38.5875,38.4763,38.5782,27936.0
2015-11-27 10:15:00,41.62,41.63,41.56,41.61,19689.0,38.5597,38.5689,38.5041,38.5504,19689.0
2015-11-27 10:20:00,41.61,41.71,41.61,41.71,34435.0,38.5504,38.6431,38.5504,38.6431,34435.0
2015-11-27 10:25:00,41.72,41.74,41.69,41.69,27963.0,38.6523,38.6709,38.6245,38.6245,27963.0
2015-11-27 10:30:00,41.69,41.69,41.61,41.67,28985.0,38.6245,38.6245,38.5504,38.606,28985.0
2015-11-27 10:35:00,41.67,41.74,41.65,41.65,31803.0,38.606,38.6709,38.5875,38.5875,31803.0
2015-11-27 10:40:00,41.65,41.8,41.65,41.76,34661.0,38.5875,38.7264,38.5875,38.6894,34661.0
2015-11-27 10:45:00,41.75,41.78,41.63,41.64,28227.0,38.6801,38.7079,38.5689,38.5782,28227.0
2015-11-27 10:50:00,41.64,41.65,41.62,41.63,11500.0,38.5782,38.5875,38.5597,38.5689,11500.0
2015-11-27 10:55:00,41.64,41.69,41.64,41.69,15626.0,38.5782,38.6245,38.5782,38.6245,15626.0
2015-11-27 11:00:00,41.69,41.78,41.69,41.78,40681.0,38.6245,38.7079,38.6245,38.7079,40681.0
2015-11-27 11:05:00,41.78,41.81,41.7,41.7,26878.0,38.7079,38.7357,38.6338,38.6338,26878.0
2015-11-27 11:10:00,41.71,41.72,41.66,41.67,22391.0,38.6431,38.6523,38.5967,38.606,22391.0
2015-11-27 11:15:00,41.67,41.7,41.67,41.69,20381.0,38.606,38.6338,38.606,38.6245,20381.0
2015-11-27 11:20:00,41.7,41.77,41.7,41.76,39421.0,38.6338,38.6986,38.6338,38.6894,39421.0
2015-11-27 11:25:00,41.76,41.81,41.76,41.76,27156.0,38.6894,38.7357,38.6894,38.6894,27156.0
2015-11-27 11:30:00,41.76,41.87,41.76,41.82,45784.0,38.6894,38.7913,38.6894,38.745,45784.0
2015-11-27 11:35:00,41.82,41.84,41.8,41.82,20931.0,38.745,38.7635,38.7264,38.745,20931.0
2015-11-27 11:40:00,41.82,41.85,41.81,41.81,32064.0,38.745,38.7728,38.7357,38.7357,32064.0
2015-11-27 11:45:00,41.8,41.85,41.78,41.84,40726.0,38.7264,38.7728,38.7079,38.7635,40726.0
2015-11-27 11:50:00,41.84,41.86,41.83,41.85,26625.0,38.7635,38.782,38.7542,38.7728,26625.0
2015-11-27 11:55:00,41.86,41.9,41.85,41.89,48445.0,38.782,38.8191,38.7728,38.8098,48445.0
2015-11-27 12:00:00,41.89,41.96,41.86,41.87,72800.0,38.8098,38.8747,38.782,38.7913,72800.0
2015-11-27 12:05:00,41.87,41.95,41.86,41.95,36288.0,38.7913,38.8654,38.782,38.8654,36288.0
2015-11-27 12:10:00,41.95,41.98,41.95,41.96,36655.0,38.8654,38.8932,38.8654,38.8747,36655.0
2015-11-27 12:15:00,41.96,41.99,41.94,41.98,43149.0,38.8747,38.9025,38.8561,38.8932,43149.0
2015-11-27 12:20:00,41.98,42.0,41.97,41.98,39640.0,38.8932,38.9117,38.8839,38.8932,39640.0
2015-11-27 12:25:00,41.98,42.11,41.98,42.09,77735.0,38.8932,39.0136,38.8932,38.9951,77735.0
2015-11-27 12:30:00,42.09,42.13,42.09,42.1,52836.0,38.9951,39.0322,38.9951,39.0044,52836.0
2015-11-27 12:35:00,42.1,42.16,42.09,42.12,73693.0,39.0044,39.06,38.9951,39.0229,73693.0
2015-11-27 12:40:00,42.13,42.2,42.12,42.15,83899.0,39.0322,39.097,39.0229,39.0507,83899.0
2015-11-27 12:45:00,42.15,42.16,42.07,42.09,92335.0,39.0507,39.06,38.9766,38.9951,92335.0
2015-11-27 12:50:00,42.09,42.09,41.96,41.96,46281.0,38.9951,38.9951,38.8747,38.8747,46281.0
2015-11-27 12:55:00,41.97,41.99,41.91,41.98,102958.0,38.8839,38.9025,38.8284,38.8932,102958.0
2015-11-30 09:30:00,41.97,42.05,41.94,41.97,85937.0,38.8839,38.9581,38.8561,38.8839,85937.0
2015-11-30 09:35:00,41.97,41.98,41.73,41.84,19098.0,38.8839,38.8932,38.6616,38.7635,19098.0
2015-11-30 09:40:00,41.86,41.9,41.79,41.81,55770.0,38.782,38.8191,38.7172,38.7357,55770.0
2015-11-30 09:45:00,41.81,41.82,41.71,41.75,40282.0,38.7357,38.745,38.6431,38.6801,40282.0
2015-11-30 09:50:00,41.74,41.75,41.61,41.68,29464.0,38.6709,38.6801,38.5504,38.6153,29464.0
2015-11-30 09:55:00,41.68,41.73,41.68,41.69,27608.0,38.6153,38.6616,38.6153,38.6245,27608.0
2015-11-30 10:00:00,41.69,41.73,41.66,41.69,54966.0,38.6245,38.6616,38.5967,38.6245,54966.0
2015-11-30 10:05:00,41.69,41.82,41.68,41.82,41552.0,38.6245,38.745,38.6153,38.745,41552.0
2015-11-30 10:10:00,41.83,41.89,41.83,41.86,21615.0,38.7542,38.8098,38.7542,38.782,21615.0
2015-11-30 10:15:00,41.86,41.86,41.77,41.81,20601.0,38.782,38.782,38.6986,38.7357,20601.0
2015-11-30 10:20:00,41.82,41.84,41.76,41.84,29412.0,38.745,38.7635,38.6894,38.7635,29412.0
2015-11-30 10:25:00,41.83,41.84,41.79,41.8,36201.0,38.7542,38.7635,38.7172,38.7264,36201.0
2015-11-30 10:30:00,41.81,41.89,41.8,41.87,26750.0,38.7357,38.8098,38.7264,38.7913,26750.0
2015-11-30 10:35:00,41.88,41.92,41.83,41.83,44898.0,38.8006,38.8376,38.7542,38.7542,44898.0
2015-11-30 10:40:00,41.84,41.87,41.79,41.83,19363.0,38.7635,38.7913,38.7172,38.7542,19363.0
2015-11-30 10:45:00,41.83,41.84,41.77,41.77,58017.0,38.7542,38.7635,38.6986,38.6986,58017.0
2015-11-30 10:50:00,41.78,41.79,41.75,41.77,37430.0,38.7079,38.7172,38.6801,38.6986,37430.0
2015-11-30 10:55:00,41.77,41.77,41.73,41.74,23495.0,38.6986,38.6986,38.6616,38.6709,23495.0
2015-11-30 11:00:00,41.74,41.79,41.74,41.78,40406.0,38.6709,38.7172,38.6709,38.7079,40406.0
2015-11-30 11:05:00,41.78,41.83,41.77,41.82,32221.0,38.7079,38.7542,38.6986,38.745,32221.0
2015-11-30 11:10:00,41.83,41.88,41.82,41.86,24762.0,38.7542,38.8006,38.745,38.782,24762.0
2015-11-30 11:15:00,41.86,41.9,41.86,41.89,19857.0,38.782,38.8191,38.782,38.8098,19857.0
2015-11-30 11:20:00,41.88,41.93,41.88,41.9,21320.0,38.8006,38.8469,38.8006,38.8191,21320.0
2015-11-30 11:25:00,41.89,41.89,41.83,41.83,30187.0,38.8098,38.8098,38.7542,38.7542,30187.0
2015-11-30 11:30:00,41.83,41.84,41.8,41.81,29070.0,38.7542,38.7635,38.7264,38.7357,29070.0
2015-11-30 11:35:00,41.81,41.82,41.79,41.81,21323.0,38.7357,38.745,38.7172,38.7357,21323.0
2015-11-30 11:40:00,41.8,41.82,41.79,41.8,16533.0,38.7264,38.745,38.7172,38.7264,16533.0
2015-11-30 11:45:00,41.81,41.81,41.77,41.78,20553.0,38.7357,38.7357,38.6986,38.7079,20553.0
2015-11-30 11:50:00,41.78,41.78,41.69,41.69,32624.0,38.7079,38.7079,38.6245,38.6245,32624.0
2015-11-30 11:55:00,41.7,41.76,41.69,41.75,18103.0,38.6338,38.6894,38.6245,38.6801,18103.0
2015-11-30 12:00:00,41.76,41.82,41.75,41.82,23502.0,38.6894,38.745,38.6801,38.745,23502.0
2015-11-30 12:05:00,41.82,41.86,41.81,41.85,17979.0,38.745,38.782,38.7357,38.7728,17979.0
2015-11-30 12:10:00,41.85,41.85,41.8,41.81,11008.0,38.7728,38.7728,38.7264,38.7357,11008.0
2015-11-30 12:15:00,41.81,41.83,41.8,41.82,12684.0,38.7357,38.7542,38.7264,38.745,12684.0
2015-11-30 12:20:00,41.82,41.83,41.81,41.83,11663.0,38.745,38.7542,38.7357,38.7542,11663.0
2015-11-30 12:25:00,41.83,41.83,41.81,41.81,17555.0,38.7542,38.7542,38.7357,38.7357,17555.0
2015-11-30 12:30:00,41.81,41.85,41.81,41.82,23230.0,38.7357,38.7728,38.7357,38.745,23230.0
2015-11-30 12:35:00,41.82,41.83,41.79,41.79,7393.0,38.745,38.7542,38.7172,38.7172,7393.0
2015-11-30 12:40:00,41.79,41.82,41.78,41.81,18695.0,38.7172,38.745,38.7079,38.7357,18695.0
2015-11-30 12:45:00,41.82,41.83,41.8,41.83,16854.0,38.745,38.7542,38.7264,38.7542,16854.0
2015-11-30 12:50:00,41.82,41.84,41.82,41.83,20813.0,38.745,38.7635,38.745,38.7542,20813.0
2015-11-30 12:55:00,41.84,41.85,41.82,41.82,15765.0,38.7635,38.7728,38.745,38.745,15765.0
2015-11-30 13:00:00,41.82,41.84,41.8,41.83,21031.0,38.745,38.7635,38.7264,38.7542,21031.0
2015-11-30 13:05:00,41.83,41.85,41.83,41.84,10719.0,38.7542,38.7728,38.7542,38.7635,10719.0
2015-11-30 13:10:00,41.84,41.86,41.84,41.84,11743.0,38.7635,38.782,38.7635,38.7635,11743.0
2015-11-30 13:15:00,41.84,41.88,41.84,41.88,27722.0,38.7635,38.8006,38.7635,38.8006,27722.0
2015-11-30 13:20:00,41.87,41.89,41.86,41.89,14336.0,38.7913,38.8098,38.782,38.8098,14336.0
2015-11-30 13:25:00,41.89,41.95,41.89,41.94,17742.0,38.8098,38.8654,38.8098,38.8561,17742.0
2015-11-30 13:30:00,41.94,41.95,41.86,41.87,20928.0,38.8561,38.8654,38.782,38.7913,20928.0
2015-11-30 13:35:00,41.87,41.87,41.78,41.79,23853.0,38.7913,38.7913,38.7079,38.7172,23853.0
2015-11-30 13:40:00,41.79,41.84,41.78,41.83,22884.0,38.7172,38.7635,38.7079,38.7542,22884.0
2015-11-30 13:45:00,41.83,41.87,41.82,41.87,11103.0,38.7542,38.7913,38.745,38.7913,11103.0
2015-11-30 13:50:00,41.88,41.91,41.88,41.91,19027.0,38.8006,38.8284,38.8006,38.8284,19027.0
2015-11-30 13:55:00,41.91,41.95,41.9,41.93,45558.0,38.8284,38.8654,38.8191,38.8469,45558.0
2015-11-30 14:00:00,41.92,41.95,41.92,41.93,39861.0,38.8376,38.8654,38.8376,38.8469,39861.0
2015-11-30 14:05:00,41.93,41.94,41.88,41.89,19035.0,38.8469,38.8561,38.8006,38.8098,19035.0
2015-11-30 14:10:00,41.89,41.9,41.87,41.89,15349.0,38.8098,38.8191,38.7913,38.8098,15349.0
2015-11-30 14:15:00,41.89,41.93,41.89,41.93,33077.0,38.8098,38.8469,38.8098,38.8469,33077.0
2015-11-30 14:20:00,41.93,41.93,41.91,41.91,13340.0,38.8469,38.8469,38.8284,38.8284,13340.0
2015-11-30 14:25:00,41.91,41.93,41.91,41.91,16714.0,38.8284,38.8469,38.8284,38.8284,16714.0
2015-11-30 14:30:00,41.91,41.96,41.91,41.94,28317.0,38.8284,38.8747,38.8284,38.8561,28317.0
2015-11-30 14:35:00,41.94,41.98,41.93,41.93,17932.0,38.8561,38.8932,38.8469,38.8469,17932.0
2015-11-30 14:40:00,41.93,41.93,41.88,41.88,35996.0,38.8469,38.8469,38.8006,38.8006,35996.0
2015-11-30 14:45:00,41.88,41.9,41.88,41.89,18973.0,38.8006,38.8191,38.8006,38.8098,18973.0
2015-11-30 14:50:00,41.89,41.9,41.79,41.8,49235.0,38.8098,38.8191,38.7172,38.7264,49235.0
2015-11-30 14:55:00,41.8,41.81,41.76,41.76,24466.0,38.7264,38.7357,38.6894,38.6894,24466.0
2015-11-30 15:00:00,41.77,41.78,41.72,41.72,63973.0,38.6986,38.7079,38.6523,38.6523,63973.0
2015-11-30 15:05:00,41.73,41.75,41.72,41.75,30559.0,38.6616,38.6801,38.6523,38.6801,30559.0
2015-11-30 15:10:00,41.75,41.76,41.73,41.76,21339.0,38.6801,38.6894,38.6616,38.6894,21339.0
2015-11-30 15:15:00,41.76,41.76,41.71,41.73,37824.0,38.6894,38.6894,38.6431,38.6616,37824.0
2015-11-30 15:20:00,41.73,41.78,41.72,41.76,63402.0,38.6616,38.7079,38.6523,38.6894,63402.0
2015-11-30 15:25:00,41.76,41.81,41.76,41.8,62454.0,38.6894,38.7357,38.6894,38.7264,62454.0
2015-11-30 15:30:00,41.81,41.92,41.8,41.87,79649.0,38.7357,38.8376,38.7264,38.7913,79649.0
2015-11-30 15:35:00,41.87,41.88,41.82,41.88,81812.0,38.7913,38.8006,38.745,38.8006,81812.0
2015-11-30 15:40:00,41.88,41.91,41.82,41.83,74921.0,38.8006,38.8284,38.745,38.7542,74921.0
2015-11-30 15:45:00,41.83,41.84,41.83,41.84,75162.0,38.7542,38.7635,38.7542,38.7635,75162.0
2015-11-30 15:50:00,41.83,41.87,41.83,41.86,88519.0,38.7542,38.7913,38.7542,38.782,88519.0
2015-11-30 15:55:00,41.87,41.88,41.81,41.82,175300.0,38.7913,38.8006,38.7357,38.745,175300.0
2015-12-01 09:30:00,42.16,42.16,41.84,42.01,101725.0,39.06,39.06,38.7635,38.921,101725.0
2015-12-01 09:35:00,41.98,42.19,41.92,42.17,23173.0,38.8932,39.0878,38.8376,39.0692,23173.0
2015-12-01 09:40:00,42.2,42.31,42.1,42.19,24954.0,39.097,39.1989,39.0044,39.0878,24954.0
2015-12-01 09:45:00,42.16,42.2,42.05,42.06,35744.0,39.06,39.097,38.9581,38.9673,35744.0
2015-12-01 09:50:00,42.09,42.16,42.07,42.13,40367.0,38.9951,39.06,38.9766,39.0322,40367.0
2015-12-01 09:55:00,42.14,42.15,42.03,42.13,20544.0,39.0414,39.0507,38.9395,39.0322,20544.0
2015-12-01 10:00:00,42.13,42.13,42.01,42.07,24007.0,39.0322,39.0322,38.921,38.9766,24007.0
2015-12-01 10:05:00,42.07,42.09,42.01,42.01,57874.0,38.9766,38.9951,38.921,38.921,57874.0
2015-12-01 10:10:00,42.01,42.09,41.95,41.95,28076.0,38.921,38.9951,38.8654,38.8654,28076.0
2015-12-01 10:15:00,41.95,41.99,41.84,41.99,11495.0,38.8654,38.9025,38.7635,38.9025,11495.0
2015-12-01 10:20:00,42.0,42.0,41.94,41.95,12400.0,38.9117,38.9117,38.8561,38.8654,12400.0
2015-12-01 10:25:00,41.95,41.98,41.89,41.9,32382.0,38.8654,38.8932,38.8098,38.8191,32382.0
2015-12-01 10:30:00,41.89,41.93,41.87,41.9,22993.0,38.8098,38.8469,38.7913,38.8191,22993.0
2015-12-01 10:35:00,41.89,41.95,41.88,41.95,23601.0,38.8098,38.8654,38.8006,38.8654,23601.0
2015-12-01 10:40:00,41.96,41.99,41.93,41.94,24527.0,38.8747,38.9025,38.8469,38.8561,24527.0
2015-12-01 10:45:00,41.95,41.97,41.93,41.93,34455.0,38.8654,38.8839,38.8469,38.8469,34455.0
2015-12-01 10:50:00,41.93,41.95,41.88,41.88,29086.0,38.8469,38.8654,38.8006,38.8006,29086.0
2015-12-01 10:55:00,41.89,41.9,41.81,41.82,65781.0,38.8098,38.8191,38.7357,38.745,65781.0
2015-12-01 11:00:00,41.82,41.84,41.8,41.81,23111.0,38.745,38.7635,38.7264,38.7357,23111.0
2015-12-01 11:05:00,41.81,41.81,41.73,41.74,40886.0,38.7357,38.7357,38.6616,38.6709,40886.0
2015-12-01 11:10:00,41.74,41.75,41.66,41.67,30361.0,38.6709,38.6801,38.5967,38.606,30361.0
2015-12-01 11:15:00,41.68,41.7,41.64,41.69,18190.0,38.6153,38.6338,38.5782,38.6245,18190.0
2015-12-01 11:20:00,41.7,41.7,41.66,41.66,56546.0,38.6338,38.6338,38.5967,38.5967,56546.0
2015-12-01 11:25:00,41.66,41.68,41.52,41.54,126984.0,38.5967,38.6153,38.467,38.4856,126984.0
2015-12-01 11:30:00,41.55,41.6,41.5,41.52,72098.0,38.4948,38.5411,38.4485,38.467,72098.0
2015-12-01 11:35:00,41.52,41.52,41.44,41.44,35753.0,38.467,38.467,38.3929,38.3929,35753.0
2015-12-01 11:40:00,41.44,41.45,41.38,41.4,52555.0,38.3929,38.4022,38.3373,38.3559,52555.0
2015-12-01 11:45:00,41.41,41.58,41.4,41.57,73080.0,38.3651,38.5226,38.3559,38.5134,73080.0
2015-12-01 11:50:00,41.58,41.59,41.56,41.57,17944.0,38.5226,38.5319,38.5041,38.5134,17944.0
2015-12-01 11:55:00,41.58,41.58,41.49,41.55,24251.0,38.5226,38.5226,38.4392,38.4948,24251.0
2015-12-01 12:00:00,41.56,41.57,41.5,41.51,50342.0,38.5041,38.5134,38.4485,38.4578,50342.0
2015-12-01 12:05:00,41.5,41.53,41.48,41.5,31221.0,38.4485,38.4763,38.43,38.4485,31221.0
2015-12-01 12:10:00,41.5,41.51,41.47,41.48,24102.0,38.4485,38.4578,38.4207,38.43,24102.0
2015-12-01 12:15:00,41.49,41.51,41.44,41.44,22654.0,38.4392,38.4578,38.3929,38.3929,22654.0
2015-12-01 12:20:00,41.45,41.51,41.43,41.51,25376.0,38.4022,38.4578,38.3836,38.4578,25376.0
2015-12-01 12:25:00,41.5,41.54,41.5,41.5,19487.0,38.4485,38.4856,38.4485,38.4485,19487.0
2015-12-01 12:30:00,41.5,41.56,41.5,41.56,9601.0,38.4485,38.5041,38.4485,38.5041,9601.0
2015-12-01 12:35:00,41.58,41.58,41.51,41.53,13280.0,38.5226,38.5226,38.4578,38.4763,13280.0
2015-12-01 12:40:00,41.53,41.56,41.51,41.52,27982.0,38.4763,38.5041,38.4578,38.467,27982.0
2015-12-01 12:45:00,41.52,41.57,41.51,41.56,13932.0,38.467,38.5134,38.4578,38.5041,13932.0
2015-12-01 12:50:00,41.57,41.57,41.53,41.55,24518.0,38.5134,38.5134,38.4763,38.4948,24518.0
2015-12-01 12:55:00,41.55,41.56,41.47,41.48,62852.0,38.4948,38.5041,38.4207,38.43,62852.0
2015-12-01 13:00:00,41.48,41.49,41.47,41.48,15094.0,38.43,38.4392,38.4207,38.43,15094.0
2015-12-01 13:05:00,41.48,41.48,41.47,41.47,9568.0,38.43,38.43,38.4207,38.4207,9568.0
2015-12-01 13:10:00,41.48,41.48,41.39,41.4,31001.0,38.43,38.43,38.3466,38.3559,31001.0
2015-12-01 13:15:00,41.4,41.42,41.35,41.35,30376.0,38.3559,38.3744,38.3095,38.3095,30376.0
2015-12-01 13:20:00,41.35,41.36,41.34,41.36,24893.0,38.3095,38.3188,38.3003,38.3188,24893.0
2015-12-01 13:25:00,41.36,41.38,41.34,41.35,43971.0,38.3188,38.3373,38.3003,38.3095,43971.0
2015-12-01 13:30:00,41.34,41.35,41.26,41.27,54915.0,38.3003,38.3095,38.2261,38.2354,54915.0
2015-12-01 13:35:00,41.28,41.31,41.27,41.31,29582.0,38.2447,38.2725,38.2354,38.2725,29582.0
2015-12-01 13:40:00,41.31,41.31,41.25,41.27,43820.0,38.2725,38.2725,38.2169,38.2354,43820.0
2015-12-01 13:45:00,41.26,41.27,41.23,41.24,35581.0,38.2261,38.2354,38.1984,38.2076,35581.0
2015-12-01 13:50:00,41.24,41.26,41.23,41.24,51240.0,38.2076,38.2261,38.1984,38.2076,51240.0
2015-12-01 13:55:00,41.25,41.31,41.24,41.3,37676.0,38.2169,38.2725,38.2076,38.2632,37676.0
2015-12-01 14:00:00,41.3,41.34,41.29,41.31,61221.0,38.2632,38.3003,38.2539,38.2725,61221.0
2015-12-01 14:05:00,41.31,41.31,41.28,41.29,25818.0,38.2725,38.2725,38.2447,38.2539,25818.0
2015-12-01 14:10:00,41.29,41.31,41.28,41.31,44103.0,38.2539,38.2725,38.2447,38.2725,44103.0
2015-12-01 14:15:00,41.31,41.31,41.28,41.29,29568.0,38.2725,38.2725,38.2447,38.2539,29568.0
2015-12-01 14:20:00,41.3,41.33,41.29,41.3,51075.0,38.2632,38.291,38.2539,38.2632,51075.0
2015-12-01 14:25:00,41.31,41.32,41.29,41.3,127879.0,38.2725,38.2817,38.2539,38.2632,127879.0
2015-12-01 14:30:00,41.3,41.32,41.27,41.28,44901.0,38.2632,38.2817,38.2354,38.2447,44901.0
2015-12-01 14:35:00,41.28,41.29,41.24,41.24,48664.0,38.2447,38.2539,38.2076,38.2076,48664.0
2015-12-01 14:40:00,41.24,41.25,41.21,41.22,40467.0,38.2076,38.2169,38.1798,38.1891,40467.0
2015-12-01 14:45:00,41.21,41.25,41.21,41.24,44432.0,38.1798,38.2169,38.1798,38.2076,44432.0
2015-12-01 14:50:00,41.24,41.26,41.22,41.24,167619.0,38.2076,38.2261,38.1891,38.2076,167619.0
2015-12-01 14:55:00,41.25,41.25,41.19,41.21,108606.0,38.2169,38.2169,38.1613,38.1798,108606.0
2015-12-01 15:00:00,41.21,41.27,41.2,41.24,81173.0,38.1798,38.2354,38.1706,38.2076,81173.0
2015-12-01 15:05:00,41.24,41.25,41.22,41.23,78637.0,38.2076,38.2169,38.1891,38.1984,78637.0
2015-12-01 15:10:00,41.24,41.25,41.18,41.21,90634.0,38.2076,38.2169,38.152,38.1798,90634.0
2015-12-01 15:15:00,41.21,41.22,41.16,41.17,75941.0,38.1798,38.1891,38.1335,38.1428,75941.0
2015-12-01 15:20:00,41.18,41.18,41.09,41.12,125915.0,38.152,38.152,38.0686,38.0964,125915.0
2015-12-01 15:25:00,41.12,41.12,41.06,41.07,114587.0,38.0964,38.0964,38.0409,38.0501,114587.0
2015-12-01 15:30:00,41.07,41.1,41.04,41.09,173452.0,38.0501,38.0779,38.0223,38.0686,173452.0
2015-12-01 15:35:00,41.09,41.16,41.09,41.15,169158.0,38.0686,38.1335,38.0686,38.1242,169158.0
2015-12-01 15:40:00,41.15,41.16,41.09,41.11,150726.0,38.1242,38.1335,38.0686,38.0872,150726.0
2015-12-01 15:45:00,41.11,41.24,41.1,41.22,305642.0,38.0872,38.2076,38.0779,38.1891,305642.0
2015-12-01 15:50:00,41.23,41.23,41.11,41.14,668609.0,38.1984,38.1984,38.0872,38.115,668609.0
2015-12-01 15:55:00,41.13,41.14,41.05,41.06,592797.0,38.1057,38.115,38.0316,38.0409,592797.0
2015-12-02 09:30:00,41.07,41.12,40.88,41.08,78811.0,38.0501,38.0964,37.8741,38.0594,78811.0
2015-12-02 09:35:00,41.08,41.2,41.05,41.2,52376.0,38.0594,38.1706,38.0316,38.1706,52376.0
2015-12-02 09:40:00,41.2,41.39,41.2,41.32,59323.0,38.1706,38.3466,38.1706,38.2817,59323.0
2015-12-02 09:45:00,41.32,41.44,41.32,41.41,38244.0,38.2817,38.3929,38.2817,38.3651,38244.0
2015-12-02 09:50:00,41.4,41.46,41.38,41.42,39085.0,38.3559,38.4114,38.3373,38.3744,39085.0
2015-12-02 09:55:00,41.42,41.43,41.34,41.38,33830.0,38.3744,38.3836,38.3003,38.3373,33830.0
2015-12-02 10:00:00,41.39,41.41,41.36,41.38,72750.0,38.3466,38.3651,38.3188,38.3373,72750.0
2015-12-02 10:05:00,41.38,41.39,41.22,41.24,38532.0,38.3373,38.3466,38.1891,38.2076,38532.0
2015-12-02 10:10:00,41.24,41.27,41.24,41.27,26962.0,38.2076,38.2354,38.2076,38.2354,26962.0
2015-12-02 10:15:00,41.26,41.3,41.21,41.22,42261.0,38.2261,38.2632,38.1798,38.1891,42261.0
2015-12-02 10:20:00,41.22,41.24,41.11,41.15,61237.0,38.1891,38.2076,38.0872,38.1242,61237.0
2015-12-02 10:25:00,41.15,41.19,41.12,41.18,90425.0,38.1242,38.1613,38.0964,38.152,90425.0
2015-12-02 10:30:00,41.17,41.18,41.09,41.11,52983.0,38.1428,38.152,38.0686,38.0872,52983.0
2015-12-02 10:35:00,41.11,41.14,41.08,41.14,71516.0,38.0872,38.115,38.0594,38.115,71516.0
2015-12-02 10:40:00,41.14,41.2,41.13,41.19,28635.0,38.115,38.1706,38.1057,38.1613,28635.0
2015-12-02 10:45:00,41.2,41.2,41.1,41.12,36710.0,38.1706,38.1706,38.0779,38.0964,36710.0
2015-12-02 10:50:00,41.12,41.16,41.05,41.06,36298.0,38.0964,38.1335,38.0316,38.0409,36298.0
2015-12-02 10:55:00,41.06,41.07,40.95,41.02,57836.0,38.0409,38.0501,37.9389,38.0038,57836.0
2015-12-02 11:00:00,41.01,41.05,40.96,41.02,40125.0,37.9945,38.0316,37.9482,38.0038,40125.0
2015-12-02 11:05:00,41.03,41.17,41.02,41.16,39615.0,38.0131,38.1428,38.0038,38.1335,39615.0
2015-12-02 11:10:00,41.17,41.18,41.05,41.05,38079.0,38.1428,38.152,38.0316,38.0316,38079.0
2015-12-02 11:15:00,41.05,41.13,41.05,41.13,18423.0,38.0316,38.1057,38.0316,38.1057,18423.0
2015-12-02 11:20:00,41.13,41.15,41.11,41.14,20158.0,38.1057,38.1242,38.0872,38.115,20158.0
2015-12-02 11:25:00,41.14,41.15,41.11,41.12,30625.0,38.115,38.1242,38.0872,38.0964,30625.0
2015-12-02 11:30:00,41.12,41.12,41.01,41.06,30218.0,38.0964,38.0964,37.9945,38.0409,30218.0
2015-12-02 11:35:00,41.07,41.09,41.05,41.08,21218.0,38.0501,38.0686,38.0316,38.0594,21218.0
2015-12-02 11:40:00,41.08,41.08,41.03,41.04,25693.0,38.0594,38.0594,38.0131,38.0223,25693.0
2015-12-02 11:45:00,41.04,41.05,41.0,41.02,19837.0,38.0223,38.0316,37.9853,38.0038,19837.0
2015-12-02 11:50:00,41.02,41.04,41.0,41.04,18377.0,38.0038,38.0223,37.9853,38.0223,18377.0
2015-12-02 11:55:00,41.04,41.05,40.99,41.01,40148.0,38.0223,38.0316,37.976,37.9945,40148.0
2015-12-02 12:00:00,41.01,41.04,40.99,41.01,39642.0,37.9945,38.0223,37.976,37.9945,39642.0
2015-12-02 12:05:00,41.0,41.02,40.99,41.02,28121.0,37.9853,38.0038,37.976,38.0038,28121.0
2015-12-02 12:10:00,41.01,41.02,40.9,40.94,266371.0,37.9945,38.0038,37.8926,37.9297,266371.0
2015-12-02 12:15:00,40.94,40.96,40.92,40.92,26526.0,37.9297,37.9482,37.9111,37.9111,26526.0
2015-12-02 12:20:00,40.93,40.93,40.84,40.85,66328.0,37.9204,37.9204,37.837,37.8463,66328.0
2015-12-02 12:25:00,40.86,40.91,40.81,40.89,39026.0,37.8556,37.9019,37.8092,37.8834,39026.0
2015-12-02 12:30:00,40.9,40.91,40.89,40.91,31530.0,37.8926,37.9019,37.8834,37.9019,31530.0
2015-12-02 12:35:00,40.91,40.91,40.89,40.9,32107.0,37.9019,37.9019,37.8834,37.8926,32107.0
2015-12-02 12:40:00,40.91,40.91,40.86,40.89,51551.0,37.9019,37.9019,37.8556,37.8834,51551.0
2015-12-02 12:45:00,40.89,40.91,40.88,40.9,44111.0,37.8834,37.9019,37.8741,37.8926,44111.0
2015-12-02 12:50:00,40.9,40.91,40.88,40.88,15708.0,37.8926,37.9019,37.8741,37.8741,15708.0
2015-12-02 12:55:00,40.88,40.88,40.86,40.87,26012.0,37.8741,37.8741,37.8556,37.8648,26012.0
2015-12-02 13:00:00,40.86,40.86,40.78,40.8,29601.0,37.8556,37.8556,37.7814,37.8,29601.0
2015-12-02 13:05:00,40.79,40.81,40.79,40.8,17958.0,37.7907,37.8092,37.7907,37.8,17958.0
2015-12-02 13:10:00,40.8,40.81,40.79,40.8,26957.0,37.8,37.8092,37.7907,37.8,26957.0
2015-12-02 13:15:00,40.8,40.83,40.8,40.82,44913.0,37.8,37.8278,37.8,37.8185,44913.0
2015-12-02 13:20:00,40.82,40.85,40.79,40.8,32789.0,37.8185,37.8463,37.7907,37.8,32789.0
2015-12-02 13:25:00,40.81,40.82,40.77,40.77,19621.0,37.8092,37.8185,37.7722,37.7722,19621.0
2015-12-02 13:30:00,40.77,40.79,40.77,40.77,30563.0,37.7722,37.7907,37.7722,37.7722,30563.0
2015-12-02 13:35:00,40.77,40.78,40.7,40.71,38218.0,37.7722,37.7814,37.7073,37.7166,38218.0
2015-12-02 13:40:00,40.71,40.71,40.7,40.71,11166.0,37.7166,37.7166,37.7073,37.7166,11166.0
2015-12-02 13:45:00,40.71,40.71,40.63,40.66,56712.0,37.7166,37.7166,37.6425,37.6703,56712.0
2015-12-02 13:50:00,40.65,40.66,40.62,40.65,47125.0,37.661,37.6703,37.6332,37.661,47125.0
2015-12-02 13:55:00,40.65,40.68,40.64,40.66,45467.0,37.661,37.6888,37.6517,37.6703,45467.0
2015-12-02 14:00:00,40.65,40.68,40.62,40.65,55065.0,37.661,37.6888,37.6332,37.661,55065.0
2015-12-02 14:05:00,40.65,40.65,40.61,40.65,34189.0,37.661,37.661,37.6239,37.661,34189.0
2015-12-02 14:10:00,40.65,40.65,40.62,40.63,16259.0,37.661,37.661,37.6332,37.6425,16259.0
2015-12-02 14:15:00,40.63,40.64,40.56,40.57,65818.0,37.6425,37.6517,37.5776,37.5869,65818.0
2015-12-02 14:20:00,40.56,40.61,40.56,40.59,32775.0,37.5776,37.6239,37.5776,37.6054,32775.0
2015-12-02 14:25:00,40.6,40.61,40.56,40.6,40558.0,37.6147,37.6239,37.5776,37.6147,40558.0
2015-12-02 14:30:00,40.6,40.61,40.56,40.59,30627.0,37.6147,37.6239,37.5776,37.6054,30627.0
2015-12-02 14:35:00,40.59,40.63,40.59,40.62,35852.0,37.6054,37.6425,37.6054,37.6332,35852.0
2015-12-02 14:40:00,40.62,40.63,40.58,40.58,38644.0,37.6332,37.6425,37.5961,37.5961,38644.0
2015-12-02 14:45:00,40.58,40.58,40.5,40.52,35440.0,37.5961,37.5961,37.522,37.5406,35440.0
2015-12-02 14:50:00,40.52,40.55,40.51,40.54,22921.0,37.5406,37.5684,37.5313,37.5591,22921.0
2015-12-02 14:55:00,40.55,40.55,40.46,40.48,60684.0,37.5684,37.5684,37.485,37.5035,60684.0
2015-12-02 15:00:00,40.48,40.49,40.41,40.45,88570.0,37.5035,37.5128,37.4386,37.4757,88570.0
2015-12-02 15:05:00,40.45,40.46,40.44,40.46,53585.0,37.4757,37.485,37.4664,37.485,53585.0
2015-12-02 15:10:00,40.46,40.51,40.44,40.45,75183.0,37.485,37.5313,37.4664,37.4757,75183.0
2015-12-02 15:15:00,40.45,40.5,40.44,40.49,55961.0,37.4757,37.522,37.4664,37.5128,55961.0
2015-12-02 15:20:00,40.49,40.59,40.49,40.59,40433.0,37.5128,37.6054,37.5128,37.6054,40433.0
2015-12-02 15:25:00,40.6,40.63,40.57,40.59,65696.0,37.6147,37.6425,37.5869,37.6054,65696.0
2015-12-02 15:30:00,40.59,40.61,40.51,40.55,83676.0,37.6054,37.6239,37.5313,37.5684,83676.0
2015-12-02 15:35:00,40.55,40.55,40.49,40.53,76238.0,37.5684,37.5684,37.5128,37.5498,76238.0
2015-12-02 15:40:00,40.53,40.6,40.53,40.58,111462.0,37.5498,37.6147,37.5498,37.5961,111462.0
2015-12-02 15:45:00,40.57,40.58,40.43,40.44,137528.0,37.5869,37.5961,37.4572,37.4664,137528.0
2015-12-02 15:50:00,40.44,40.5,40.41,40.43,242086.0,37.4664,37.522,37.4386,37.4572,242086.0
2015-12-02 15:55:00,40.44,40.47,40.37,40.43,343926.0,37.4664,37.4942,37.4016,37.4572,343926.0
2015-12-03 09:30:00,40.64,40.74,40.48,40.48,59465.0,37.6517,37.7444,37.5035,37.5035,59465.0
2015-12-03 09:35:00,40.48,40.68,40.46,40.59,33779.0,37.5035,37.6888,37.485,37.6054,33779.0
2015-12-03 09:40:00,40.6,40.67,40.49,40.51,37341.0,37.6147,37.6795,37.5128,37.5313,37341.0
2015-12-03 09:45:00,40.51,40.56,40.37,40.37,35871.0,37.5313,37.5776,37.4016,37.4016,35871.0
2015-12-03 09:50:00,40.37,40.46,40.3,40.46,50613.0,37.4016,37.485,37.3367,37.485,50613.0
2015-12-03 09:55:00,40.45,40.56,40.44,40.55,30345.0,37.4757,37.5776,37.4664,37.5684,30345.0
2015-12-03 10:00:00,40.55,40.56,40.42,40.43,35191.0,37.5684,37.5776,37.4479,37.4572,35191.0
2015-12-03 10:05:00,40.42,40.43,40.34,40.38,59544.0,37.4479,37.4572,37.3738,37.4109,59544.0
2015-12-03 10:10:00,40.38,40.41,40.32,40.39,49564.0,37.4109,37.4386,37.3553,37.4201,49564.0
2015-12-03 10:15:00,40.39,40.44,40.36,40.37,56459.0,37.4201,37.4664,37.3923,37.4016,56459.0
2015-12-03 10:20:00,40.37,40.38,40.3,40.38,33744.0,37.4016,37.4109,37.3367,37.4109,33744.0
2015-12-03 10:25:00,40.37,40.46,40.37,40.42,19553.0,37.4016,37.485,37.4016,37.4479,19553.0
2015-12-03 10:30:00,40.42,40.51,40.39,40.49,21021.0,37.4479,37.5313,37.4201,37.5128,21021.0
2015-12-03 10:35:00,40.49,40.49,40.41,40.41,24286.0,37.5128,37.5128,37.4386,37.4386,24286.0
2015-12-03 10:40:00,40.4,40.45,40.35,40.42,47096.0,37.4294,37.4757,37.3831,37.4479,47096.0
2015-12-03 10:45:00,40.42,40.54,40.41,40.53,14546.0,37.4479,37.5591,37.4386,37.5498,14546.0
2015-12-03 10:50:00,40.54,40.61,40.53,40.58,13134.0,37.5591,37.6239,37.5498,37.5961,13134.0
2015-12-03 10:55:00,40.58,40.63,40.55,40.63,27377.0,37.5961,37.6425,37.5684,37.6425,27377.0
2015-12-03 11:00:00,40.62,40.65,40.55,40.56,29574.0,37.6332,37.661,37.5684,37.5776,29574.0
2015-12-03 11:05:00,40.56,40.63,40.52,40.61,19451.0,37.5776,37.6425,37.5406,37.6239,19451.0
2015-12-03 11:10:00,40.61,40.64,40.58,40.59,18620.0,37.6239,37.6517,37.5961,37.6054,18620.0
2015-12-03 11:15:00,40.6,40.64,40.6,40.64,18151.0,37.6147,37.6517,37.6147,37.6517,18151.0
2015-12-03 11:20:00,40.65,40.66,40.61,40.61,15401.0,37.661,37.6703,37.6239,37.6239,15401.0
2015-12-03 11:25:00,40.62,40.63,40.6,40.62,17058.0,37.6332,37.6425,37.6147,37.6332,17058.0
2015-12-03 11:30:00,40.61,40.61,40.52,40.53,16953.0,37.6239,37.6239,37.5406,37.5498,16953.0
2015-12-03 11:35:00,40.53,40.54,40.51,40.53,16434.0,37.5498,37.5591,37.5313,37.5498,16434.0
2015-12-03 11:40:00,40.53,40.55,40.48,40.48,21124.0,37.5498,37.5684,37.5035,37.5035,21124.0
2015-12-03 11:45:00,40.48,40.51,40.45,40.46,15074.0,37.5035,37.5313,37.4757,37.485,15074.0
2015-12-03 11:50:00,40.47,40.54,40.46,40.54,21555.0,37.4942,37.5591,37.485,37.5591,21555.0
2015-12-03 11:55:00,40.53,40.59,40.48,40.57,68751.0,37.5498,37.6054,37.5035,37.5869,68751.0
2015-12-03 12:00:00,40.57,40.62,40.56,40.61,34266.0,37.5869,37.6332,37.5776,37.6239,34266.0
2015-12-03 12:05:00,40.6,40.62,40.55,40.55,24787.0,37.6147,37.6332,37.5684,37.5684,24787.0
2015-12-03 12:10:00,40.55,40.56,40.5,40.53,15235.0,37.5684,37.5776,37.522,37.5498,15235.0
2015-12-03 12:15:00,40.53,40.54,40.49,40.51,21484.0,37.5498,37.5591,37.5128,37.5313,21484.0
2015-12-03 12:20:00,40.51,40.52,40.49,40.49,42149.0,37.5313,37.5406,37.5128,37.5128,42149.0
2015-12-03 12:25:00,40.49,40.5,40.39,40.45,41849.0,37.5128,37.522,37.4201,37.4757,41849.0
2015-12-03 12:30:00,40.45,40.46,40.39,40.43,16331.0,37.4757,37.485,37.4201,37.4572,16331.0
2015-12-03 12:35:00,40.43,40.48,40.42,40.46,11500.0,37.4572,37.5035,37.4479,37.485,11500.0
2015-12-03 12:40:00,40.46,40.5,40.45,40.5,159755.0,37.485,37.522,37.4757,37.522,159755.0
2015-12-03 12:45:00,40.49,40.53,40.48,40.49,18183.0,37.5128,37.5498,37.5035,37.5128,18183.0
2015-12-03 12:50:00,40.49,40.49,40.43,40.45,15078.0,37.5128,37.5128,37.4572,37.4757,15078.0
2015-12-03 12:55:00,40.45,40.48,40.43,40.44,24146.0,37.4757,37.5035,37.4572,37.4664,24146.0
2015-12-03 13:00:00,40.44,40.44,40.39,40.42,28803.0,37.4664,37.4664,37.4201,37.4479,28803.0
2015-12-03 13:05:00,40.43,40.46,40.39,40.42,21670.0,37.4572,37.485,37.4201,37.4479,21670.0
2015-12-03 13:10:00,40.43,40.47,40.41,40.46,20599.0,37.4572,37.4942,37.4386,37.485,20599.0
2015-12-03 13:15:00,40.46,40.48,40.45,40.47,21800.0,37.485,37.5035,37.4757,37.4942,21800.0
2015-12-03 13:20:00,40.47,40.51,40.45,40.5,60101.0,37.4942,37.5313,37.4757,37.522,60101.0
2015-12-03 13:25:00,40.49,40.52,40.48,40.5,17711.0,37.5128,37.5406,37.5035,37.522,17711.0
2015-12-03 13:30:00,40.5,40.5,40.41,40.41,40974.0,37.522,37.522,37.4386,37.4386,40974.0
2015-12-03 13:35:00,40.42,40.43,40.39,40.42,23329.0,37.4479,37.4572,37.4201,37.4479,23329.0
2015-12-03 13:40:00,40.42,40.45,40.4,40.44,23771.0,37.4479,37.4757,37.4294,37.4664,23771.0
2015-12-03 13:45:00,40.44,40.44,40.33,40.33,42414.0,37.4664,37.4664,37.3645,37.3645,42414.0
2015-12-03 13:50:00,40.34,40.34,40.3,40.32,22206.0,37.3738,37.3738,37.3367,37.3553,22206.0
2015-12-03 13:55:00,40.33,40.33,40.21,40.21,22315.0,37.3645,37.3645,37.2534,37.2534,22315.0
2015-12-03 14:00:00,40.22,40.23,40.1,40.1,33402.0,37.2626,37.2719,37.1514,37.1514,33402.0
2015-12-03 14:05:00,40.1,40.14,40.08,40.14,25860.0,37.1514,37.1885,37.1329,37.1885,25860.0
2015-12-03 14:10:00,40.15,40.26,40.14,40.24,66406.0,37.1978,37.2997,37.1885,37.2811,66406.0
2015-12-03 14:15:00,40.24,40.26,40.22,40.22,25180.0,37.2811,37.2997,37.2626,37.2626,25180.0
2015-12-03 14:20:00,40.23,40.23,40.08,40.09,34880.0,37.2719,37.2719,37.1329,37.1422,34880.0
2015-12-03 14:25:00,40.09,40.18,40.08,40.13,33165.0,37.1422,37.2256,37.1329,37.1792,33165.0
2015-12-03 14:30:00,40.14,40.15,40.02,40.04,24460.0,37.1885,37.1978,37.0773,37.0959,24460.0
2015-12-03 14:35:00,40.04,40.08,40.01,40.03,23993.0,37.0959,37.1329,37.0681,37.0866,23993.0
2015-12-03 14:40:00,40.03,40.04,39.95,39.97,41984.0,37.0866,37.0959,37.0125,37.031,41984.0
2015-12-03 14:45:00,39.98,40.01,39.96,40.01,29554.0,37.0403,37.0681,37.0217,37.0681,29554.0
2015-12-03 14:50:00,40.01,40.12,40.0,40.12,44701.0,37.0681,37.17,37.0588,37.17,44701.0
2015-12-03 14:55:00,40.12,40.2,40.08,40.2,54782.0,37.17,37.2441,37.1329,37.2441,54782.0
2015-12-03 15:00:00,40.2,40.24,40.15,40.21,75425.0,37.2441,37.2811,37.1978,37.2534,75425.0
2015-12-03 15:05:00,40.21,40.22,40.14,40.16,27806.0,37.2534,37.2626,37.1885,37.207,27806.0
2015-12-03 15:10:00,40.16,40.19,40.14,40.16,24781.0,37.207,37.2348,37.1885,37.207,24781.0
2015-12-03 15:15:00,40.16,40.17,40.1,40.12,31356.0,37.207,37.2163,37.1514,37.17,31356.0
2015-12-03 15:20:00,40.11,40.18,40.09,40.17,46899.0,37.1607,37.2256,37.1422,37.2163,46899.0
2015-12-03 15:25:00,40.17,40.18,40.11,40.12,40856.0,37.2163,37.2256,37.1607,37.17,40856.0
2015-12-03 15:30:00,40.13,40.14,40.05,40.1,53818.0,37.1792,37.1885,37.1051,37.1514,53818.0
2015-12-03 15:35:00,40.1,40.22,40.07,40.21,50305.0,37.1514,37.2626,37.1236,37.2534,50305.0
2015-12-03 15:40:00,40.21,40.21,40.13,40.16,75051.0,37.2534,37.2534,37.1792,37.207,75051.0
2015-12-03 15:45:00,40.16,40.2,40.1,40.19,111132.0,37.207,37.2441,37.1514,37.2348,111132.0
2015-12-03 15:50:00,40.19,40.19,40.08,40.14,94158.0,37.2348,37.2348,37.1329,37.1885,94158.0
2015-12-03 15:55:00,40.14,40.17,40.11,40.16,131170.0,37.1885,37.2163,37.1607,37.207,131170.0
2015-12-04 09:30:00,40.23,40.32,40.13,40.26,34928.0,37.2719,37.3553,37.1792,37.2997,34928.0
2015-12-04 09:35:00,40.26,40.54,40.17,40.5,39432.0,37.2997,37.5591,37.2163,37.522,39432.0
2015-12-04 09:40:00,40.5,40.71,40.49,40.7,30961.0,37.522,37.7166,37.5128,37.7073,30961.0
2015-12-04 09:45:00,40.72,40.8,40.7,40.74,27829.0,37.7259,37.8,37.7073,37.7444,27829.0
2015-12-04 09:50:00,40.74,40.78,40.65,40.67,22360.0,37.7444,37.7814,37.661,37.6795,22360.0
2015-12-04 09:55:00,40.67,40.69,40.63,40.63,15288.0,37.6795,37.6981,37.6425,37.6425,15288.0
2015-12-04 10:00:00,40.64,40.66,40.58,40.62,21411.0,37.6517,37.6703,37.5961,37.6332,21411.0
2015-12-04 10:05:00,40.61,40.62,40.54,40.54,21421.0,37.6239,37.6332,37.5591,37.5591,21421.0
2015-12-04 10:10:00,40.55,40.6,40.51,40.55,41444.0,37.5684,37.6147,37.5313,37.5684,41444.0
2015-12-04 10:15:00,40.55,40.55,40.45,40.48,47131.0,37.5684,37.5684,37.4757,37.5035,47131.0
2015-12-04 10:20:00,40.48,40.57,40.48,40.57,40395.0,37.5035,37.5869,37.5035,37.5869,40395.0
2015-12-04 10:25:00,40.57,40.61,40.54,40.55,26686.0,37.5869,37.6239,37.5591,37.5684,26686.0
2015-12-04 10:30:00,40.55,40.59,40.54,40.59,35154.0,37.5684,37.6054,37.5591,37.6054,35154.0
2015-12-04 10:35:00,40.58,40.77,40.58,40.76,29169.0,37.5961,37.7722,37.5961,37.7629,29169.0
2015-12-04 10:40:00,40.76,40.77,40.71,40.73,31570.0,37.7629,37.7722,37.7166,37.7351,31570.0
2015-12-04 10:45:00,40.73,40.76,40.7,40.73,20214.0,37.7351,37.7629,37.7073,37.7351,20214.0
2015-12-04 10:50:00,40.74,40.77,40.69,40.75,43701.0,37.7444,37.7722,37.6981,37.7536,43701.0
2015-12-04 10:55:00,40.75,40.91,40.74,40.9,48882.0,37.7536,37.9019,37.7444,37.8926,48882.0
2015-12-04 11:00:00,40.89,40.93,40.86,40.87,20006.0,37.8834,37.9204,37.8556,37.8648,20006.0
2015-12-04 11:05:00,40.88,40.91,40.85,40.88,41257.0,37.8741,37.9019,37.8463,37.8741,41257.0
2015-12-04 11:10:00,40.88,40.92,40.85,40.88,24525.0,37.8741,37.9111,37.8463,37.8741,24525.0
2015-12-04 11:15:00,40.87,40.91,40.86,40.89,15568.0,37.8648,37.9019,37.8556,37.8834,15568.0
2015-12-04 11:20:00,40.89,40.95,40.87,40.93,31141.0,37.8834,37.9389,37.8648,37.9204,31141.0
2015-12-04 11:25:00,40.92,40.97,40.89,40.9,26581.0,37.9111,37.9575,37.8834,37.8926,26581.0
2015-12-04 11:30:00,40.9,40.93,40.89,40.93,21122.0,37.8926,37.9204,37.8834,37.9204,21122.0
2015-12-04 11:35:00,40.93,40.96,40.92,40.94,27204.0,37.9204,37.9482,37.9111,37.9297,27204.0
2015-12-04 11:40:00,40.94,40.94,40.84,40.89,32475.0,37.9297,37.9297,37.837,37.8834,32475.0
2015-12-04 11:45:00,40.88,40.91,40.78,40.79,18106.0,37.8741,37.9019,37.7814,37.7907,18106.0
2015-12-04 11:50:00,40.8,40.81,40.78,40.79,15138.0,37.8,37.8092,37.7814,37.7907,15138.0
2015-12-04 11:55:00,40.78,40.84,40.77,40.77,18411.0,37.7814,37.837,37.7722,37.7722,18411.0
2015-12-04 12:00:00,40.77,40.77,40.69,40.69,11400.0,37.7722,37.7722,37.6981,37.6981,11400.0
2015-12-04 12:05:00,40.69,40.74,40.69,40.72,9673.0,37.6981,37.7444,37.6981,37.7259,9673.0
2015-12-04 12:10:00,40.73,40.8,40.72,40.8,20773.0,37.7351,37.8,37.7259,37.8,20773.0
2015-12-04 12:15:00,40.8,40.8,40.76,40.76,8053.0,37.8,37.8,37.7629,37.7629,8053.0
2015-12-04 12:20:00,40.76,40.79,40.73,40.75,17405.0,37.7629,37.7907,37.7351,37.7536,17405.0
2015-12-04 12:25:00,40.75,40.76,40.7,40.72,8924.0,37.7536,37.7629,37.7073,37.7259,8924.0
2015-12-04 12:30:00,40.72,40.84,40.72,40.83,16350.0,37.7259,37.837,37.7259,37.8278,16350.0
2015-12-04 12:35:00,40.84,40.88,40.84,40.87,13894.0,37.837,37.8741,37.837,37.8648,13894.0
2015-12-04 12:40:00,40.88,40.92,40.87,40.92,10189.0,37.8741,37.9111,37.8648,37.9111,10189.0
2015-12-04 12:45:00,40.92,40.95,40.9,40.95,15896.0,37.9111,37.9389,37.8926,37.9389,15896.0
2015-12-04 12:50:00,40.94,40.98,40.92,40.96,14537.0,37.9297,37.9667,37.9111,37.9482,14537.0
2015-12-04 12:55:00,40.95,40.99,40.94,40.98,19394.0,37.9389,37.976,37.9297,37.9667,19394.0
2015-12-04 13:00:00,40.99,41.03,40.98,41.02,14805.0,37.976,38.0131,37.9667,38.0038,14805.0
2015-12-04 13:05:00,41.03,41.09,41.02,41.06,20647.0,38.0131,38.0686,38.0038,38.0409,20647.0
2015-12-04 13:10:00,41.06,41.11,41.04,41.08,23716.0,38.0409,38.0872,38.0223,38.0594,23716.0
2015-12-04 13:15:00,41.08,41.11,41.06,41.07,14562.0,38.0594,38.0872,38.0409,38.0501,14562.0
2015-12-04 13:20:00,41.07,41.11,41.06,41.07,10441.0,38.0501,38.0872,38.0409,38.0501,10441.0
2015-12-04 13:25:00,41.07,41.1,41.06,41.09,11075.0,38.0501,38.0779,38.0409,38.0686,11075.0
2015-12-04 13:30:00,41.1,41.11,41.03,41.03,15367.0,38.0779,38.0872,38.0131,38.0131,15367.0
2015-12-04 13:35:00,41.03,41.06,41.03,41.05,12042.0,38.0131,38.0409,38.0131,38.0316,12042.0
2015-12-04 13:40:00,41.05,41.05,41.0,41.0,18978.0,38.0316,38.0316,37.9853,37.9853,18978.0
2015-12-04 13:45:00,41.0,41.01,40.96,40.99,14968.0,37.9853,37.9945,37.9482,37.976,14968.0
2015-12-04 13:50:00,41.0,41.05,40.99,41.04,34314.0,37.9853,38.0316,37.976,38.0223,34314.0
2015-12-04 13:55:00,41.04,41.04,41.02,41.02,16337.0,38.0223,38.0223,38.0038,38.0038,16337.0
2015-12-04 14:00:00,41.03,41.07,41.02,41.06,23871.0,38.0131,38.0501,38.0038,38.0409,23871.0
2015-12-04 14:05:00,41.06,41.08,41.04,41.05,22505.0,38.0409,38.0594,38.0223,38.0316,22505.0
2015-12-04 14:10:00,41.05,41.08,41.05,41.08,12771.0,38.0316,38.0594,38.0316,38.0594,12771.0
2015-12-04 14:15:00,41.08,41.08,41.01,41.01,16351.0,38.0594,38.0594,37.9945,37.9945,16351.0
2015-12-04 14:20:00,41.01,41.03,41.01,41.02,20160.0,37.9945,38.0131,37.9945,38.0038,20160.0
2015-12-04 14:25:00,41.02,41.07,41.01,41.07,17770.0,38.0038,38.0501,37.9945,38.0501,17770.0
2015-12-04 14:30:00,41.08,41.09,41.06,41.08,17962.0,38.0594,38.0686,38.0409,38.0594,17962.0
2015-12-04 14:35:00,41.07,41.11,41.06,41.08,18390.0,38.0501,38.0872,38.0409,38.0594,18390.0
2015-12-04 14:40:00,41.08,41.13,41.06,41.13,22777.0,38.0594,38.1057,38.0409,38.1057,22777.0
2015-12-04 14:45:00,41.12,41.16,41.12,41.16,40907.0,38.0964,38.1335,38.0964,38.1335,40907.0
2015-12-04 14:50:00,41.15,41.2,41.15,41.18,13455.0,38.1242,38.1706,38.1242,38.152,13455.0
2015-12-04 14:55:00,41.18,41.2,41.17,41.18,62409.0,38.152,38.1706,38.1428,38.152,62409.0
2015-12-04 15:00:00,41.18,41.19,41.11,41.13,13706.0,38.152,38.1613,38.0872,38.1057,13706.0
2015-12-04 15:05:00,41.13,41.2,41.13,41.2,20996.0,38.1057,38.1706,38.1057,38.1706,20996.0
2015-12-04 15:10:00,41.19,41.21,41.18,41.2,39879.0,38.1613,38.1798,38.152,38.1706,39879.0
2015-12-04 15:15:00,41.2,41.21,41.16,41.19,29624.0,38.1706,38.1798,38.1335,38.1613,29624.0
2015-12-04 15:20:00,41.19,41.2,41.12,41.12,30498.0,38.1613,38.1706,38.0964,38.0964,30498.0
2015-12-04 15:25:00,41.11,41.13,41.09,41.12,28477.0,38.0872,38.1057,38.0686,38.0964,28477.0
2015-12-04 15:30:00,41.13,41.14,41.08,41.1,52710.0,38.1057,38.115,38.0594,38.0779,52710.0
2015-12-04 15:35:00,41.1,41.11,41.03,41.05,31795.0,38.0779,38.0872,38.0131,38.0316,31795.0
2015-12-04 15:40:00,41.05,41.1,41.03,41.09,65455.0,38.0316,38.0779,38.0131,38.0686,65455.0
2015-12-04 15:45:00,41.09,41.1,41.04,41.06,62954.0,38.0686,38.0779,38.0223,38.0409,62954.0
2015-12-04 15:50:00,41.06,41.09,41.05,41.07,69046.0,38.0409,38.0686,38.0316,38.0501,69046.0
2015-12-04 15:55:00,41.07,41.13,41.07,41.1,157755.0,38.0501,38.1057,38.0501,38.0779,157755.0
2015-12-07 09:30:00,40.92,41.1,40.73,40.99,95874.0,37.9111,38.0779,37.7351,37.976,95874.0
2015-12-07 09:35:00,40.99,41.06,40.98,40.99,13314.0,37.976,38.0409,37.9667,37.976,13314.0
2015-12-07 09:40:00,41.0,41.05,40.95,41.01,24097.0,37.9853,38.0316,37.9389,37.9945,24097.0
2015-12-07 09:45:00,41.01,41.07,40.91,40.92,19195.0,37.9945,38.0501,37.9019,37.9111,19195.0
2015-12-07 09:50:00,40.91,40.91,40.78,40.8,20908.0,37.9019,37.9019,37.7814,37.8,20908.0
2015-12-07 09:55:00,40.8,40.88,40.75,40.85,42883.0,37.8,37.8741,37.7536,37.8463,42883.0
2015-12-07 10:00:00,40.84,40.88,40.79,40.8,21451.0,37.837,37.8741,37.7907,37.8,21451.0
2015-12-07 10:05:00,40.82,40.83,40.74,40.78,17841.0,37.8185,37.8278,37.7444,37.7814,17841.0
2015-12-07 10:10:00,40.78,40.86,40.76,40.83,17387.0,37.7814,37.8556,37.7629,37.8278,17387.0
2015-12-07 10:15:00,40.83,40.87,40.81,40.86,12950.0,37.8278,37.8648,37.8092,37.8556,12950.0
2015-12-07 10:20:00,40.87,40.87,40.75,40.77,72038.0,37.8648,37.8648,37.7536,37.7722,72038.0
2015-12-07 10:25:00,40.76,40.78,40.7,40.73,7624.0,37.7629,37.7814,37.7073,37.7351,7624.0
2015-12-07 10:30:00,40.74,40.74,40.67,40.68,11133.0,37.7444,37.7444,37.6795,37.6888,11133.0
2015-12-07 10:35:00,40.69,40.77,40.67,40.76,18647.0,37.6981,37.7722,37.6795,37.7629,18647.0
2015-12-07 10:40:00,40.76,40.76,40.7,40.7,12621.0,37.7629,37.7629,37.7073,37.7073,12621.0
2015-12-07 10:45:00,40.72,40.75,40.65,40.67,13395.0,37.7259,37.7536,37.661,37.6795,13395.0
2015-12-07 10:50:00,40.67,40.73,40.66,40.73,10199.0,37.6795,37.7351,37.6703,37.7351,10199.0
2015-12-07 10:55:00,40.73,40.76,40.69,40.76,9818.0,37.7351,37.7629,37.6981,37.7629,9818.0
2015-12-07 11:00:00,40.76,40.77,40.69,40.69,25427.0,37.7629,37.7722,37.6981,37.6981,25427.0
2015-12-07 11:05:00,40.69,40.79,40.68,40.77,8998.0,37.6981,37.7907,37.6888,37.7722,8998.0
2015-12-07 11:10:00,40.77,40.78,40.71,40.73,12278.0,37.7722,37.7814,37.7166,37.7351,12278.0
2015-12-07 11:15:00,40.74,40.74,40.68,40.71,11043.0,37.7444,37.7444,37.6888,37.7166,11043.0
2015-12-07 11:20:00,40.72,40.74,40.68,40.69,13115.0,37.7259,37.7444,37.6888,37.6981,13115.0
2015-12-07 11:25:00,40.67,40.69,40.59,40.61,16542.0,37.6795,37.6981,37.6054,37.6239,16542.0
2015-12-07 11:30:00,40.62,40.68,40.61,40.68,13369.0,37.6332,37.6888,37.6239,37.6888,13369.0
2015-12-07 11:35:00,40.68,40.78,40.68,40.77,9440.0,37.6888,37.7814,37.6888,37.7722,9440.0
2015-12-07 11:40:00,40.78,40.88,40.78,40.88,27205.0,37.7814,37.8741,37.7814,37.8741,27205.0
2015-12-07 11:45:00,40.88,40.88,40.84,40.86,14357.0,37.8741,37.8741,37.837,37.8556,14357.0
2015-12-07 11:50:00,40.87,40.93,40.87,40.92,10500.0,37.8648,37.9204,37.8648,37.9111,10500.0
2015-12-07 11:55:00,40.92,40.95,40.9,40.93,8995.0,37.9111,37.9389,37.8926,37.9204,8995.0
2015-12-07 12:00:00,40.94,40.94,40.87,40.89,7513.0,37.9297,37.9297,37.8648,37.8834,7513.0
2015-12-07 12:05:00,40.89,40.89,40.83,40.86,11148.0,37.8834,37.8834,37.8278,37.8556,11148.0
2015-12-07 12:10:00,40.85,40.85,40.78,40.79,12500.0,37.8463,37.8463,37.7814,37.7907,12500.0
2015-12-07 12:15:00,40.79,40.82,40.78,40.79,14397.0,37.7907,37.8185,37.7814,37.7907,14397.0
2015-12-07 12:20:00,40.8,40.8,40.77,40.8,8767.0,37.8,37.8,37.7722,37.8,8767.0
2015-12-07 12:25:00,40.81,40.82,40.79,40.79,11823.0,37.8092,37.8185,37.7907,37.7907,11823.0
2015-12-07 12:30:00,40.79,40.8,40.74,40.74,6779.0,37.7907,37.8,37.7444,37.7444,6779.0
2015-12-07 12:35:00,40.73,40.74,40.7,40.71,9153.0,37.7351,37.7444,37.7073,37.7166,9153.0
2015-12-07 12:40:00,40.72,40.72,40.68,40.68,6700.0,37.7259,37.7259,37.6888,37.6888,6700.0
2015-12-07 12:45:00,40.68,40.69,40.65,40.65,9854.0,37.6888,37.6981,37.661,37.661,9854.0
2015-12-07 12:50:00,40.66,40.69,40.63,40.64,12862.0,37.6703,37.6981,37.6425,37.6517,12862.0
2015-12-07 12:55:00,40.64,40.64,40.59,40.61,13176.0,37.6517,37.6517,37.6054,37.6239,13176.0
2015-12-07 13:00:00,40.63,40.63,40.56,40.57,18699.0,37.6425,37.6425,37.5776,37.5869,18699.0
2015-12-07 13:05:00,40.57,40.71,40.54,40.71,17911.0,37.5869,37.7166,37.5591,37.7166,17911.0
2015-12-07 13:10:00,40.72,40.73,40.63,40.63,9103.0,37.7259,37.7351,37.6425,37.6425,9103.0
2015-12-07 13:15:00,40.62,40.7,40.62,40.7,9478.0,37.6332,37.7073,37.6332,37.7073,9478.0
2015-12-07 13:20:00,40.69,40.69,40.66,40.68,7019.0,37.6981,37.6981,37.6703,37.6888,7019.0
2015-12-07 13:25:00,40.69,40.75,40.66,40.73,13498.0,37.6981,37.7536,37.6703,37.7351,13498.0
2015-12-07 13:30:00,40.74,40.74,40.64,40.66,13589.0,37.7444,37.7444,37.6517,37.6703,13589.0
2015-12-07 13:35:00,40.66,40.69,40.66,40.66,10800.0,37.6703,37.6981,37.6703,37.6703,10800.0
2015-12-07 13:40:00,40.66,40.66,40.59,40.61,19321.0,37.6703,37.6703,37.6054,37.6239,19321.0
2015-12-07 13:45:00,40.61,40.64,40.6,40.62,15574.0,37.6239,37.6517,37.6147,37.6332,15574.0
2015-12-07 13:50:00,40.61,40.66,40.6,40.63,19929.0,37.6239,37.6703,37.6147,37.6425,19929.0
2015-12-07 13:55:00,40.62,40.71,40.6,40.7,15595.0,37.6332,37.7166,37.6147,37.7073,15595.0
2015-12-07 14:00:00,40.7,40.78,40.69,40.77,15417.0,37.7073,37.7814,37.6981,37.7722,15417.0
2015-12-07 14:05:00,40.77,40.8,40.77,40.79,13178.0,37.7722,37.8,37.7722,37.7907,13178.0
2015-12-07 14:10:00,40.79,40.8,40.77,40.79,14324.0,37.7907,37.8,37.7722,37.7907,14324.0
2015-12-07 14:15:00,40.78,40.78,40.69,40.7,18724.0,37.7814,37.7814,37.6981,37.7073,18724.0
2015-12-07 14:20:00,40.71,40.74,40.7,40.72,12472.0,37.7166,37.7444,37.7073,37.7259,12472.0
2015-12-07 14:25:00,40.72,40.77,40.71,40.76,14400.0,37.7259,37.7722,37.7166,37.7629,14400.0
2015-12-07 14:30:00,40.76,40.78,40.68,40.71,16991.0,37.7629,37.7814,37.6888,37.7166,16991.0
2015-12-07 14:35:00,40.71,40.76,40.71,40.76,11912.0,37.7166,37.7629,37.7166,37.7629,11912.0
2015-12-07 14:40:00,40.75,40.75,40.7,40.7,16814.0,37.7536,37.7536,37.7073,37.7073,16814.0
2015-12-07 14:45:00,40.7,40.71,40.69,40.71,10053.0,37.7073,37.7166,37.6981,37.7166,10053.0
2015-12-07 14:50:00,40.71,40.74,40.69,40.73,13787.0,37.7166,37.7444,37.6981,37.7351,13787.0
2015-12-07 14:55:00,40.73,40.73,40.71,40.71,10724.0,37.7351,37.7351,37.7166,37.7166,10724.0
2015-12-07 15:00:00,40.72,40.73,40.67,40.67,20213.0,37.7259,37.7351,37.6795,37.6795,20213.0
2015-12-07 15:05:00,40.67,40.67,40.63,40.63,28790.0,37.6795,37.6795,37.6425,37.6425,28790.0
2015-12-07 15:10:00,40.63,40.63,40.58,40.59,23584.0,37.6425,37.6425,37.5961,37.6054,23584.0
2015-12-07 15:15:00,40.59,40.6,40.57,40.57,29456.0,37.6054,37.6147,37.5869,37.5869,29456.0
2015-12-07 15:20:00,40.58,40.63,40.57,40.63,23142.0,37.5961,37.6425,37.5869,37.6425,23142.0
2015-12-07 15:25:00,40.64,40.68,40.62,40.68,25310.0,37.6517,37.6888,37.6332,37.6888,25310.0
2015-12-07 15:30:00,40.68,40.71,40.67,40.68,35454.0,37.6888,37.7166,37.6795,37.6888,35454.0
2015-12-07 15:35:00,40.68,40.71,40.66,40.7,43174.0,37.6888,37.7166,37.6703,37.7073,43174.0
2015-12-07 15:40:00,40.7,40.75,40.7,40.74,56465.0,37.7073,37.7536,37.7073,37.7444,56465.0
2015-12-07 15:45:00,40.74,40.75,40.71,40.74,69321.0,37.7444,37.7536,37.7166,37.7444,69321.0
2015-12-07 15:50:00,40.74,40.74,40.7,40.73,43644.0,37.7444,37.7444,37.7073,37.7351,43644.0
2015-12-07 15:55:00,40.73,40.73,40.68,40.71,146612.0,37.7351,37.7351,37.6888,37.7166,146612.0
2015-12-08 09:30:00,40.61,40.9,40.42,40.73,98522.0,37.6239,37.8926,37.4479,37.7351,98522.0
2015-12-08 09:35:00,40.71,40.79,40.58,40.79,38140.0,37.7166,37.7907,37.5961,37.7907,38140.0
2015-12-08 09:40:00,40.77,40.89,40.71,40.88,66289.0,37.7722,37.8834,37.7166,37.8741,66289.0
2015-12-08 09:45:00,40.89,41.12,40.89,41.11,68231.0,37.8834,38.0964,37.8834,38.0872,68231.0
2015-12-08 09:50:00,41.1,41.12,41.02,41.11,25470.0,38.0779,38.0964,38.0038,38.0872,25470.0
2015-12-08 09:55:00,41.11,41.13,41.03,41.04,27929.0,38.0872,38.1057,38.0131,38.0223,27929.0
2015-12-08 10:00:00,41.03,41.09,41.01,41.08,34421.0,38.0131,38.0686,37.9945,38.0594,34421.0
2015-12-08 10:05:00,41.09,41.11,40.97,40.99,46524.0,38.0686,38.0872,37.9575,37.976,46524.0
2015-12-08 10:10:00,41.0,41.03,40.95,41.01,123883.0,37.9853,38.0131,37.9389,37.9945,123883.0
2015-12-08 10:15:00,41.0,41.02,40.74,40.75,36454.0,37.9853,38.0038,37.7444,37.7536,36454.0
2015-12-08 10:20:00,40.75,40.76,40.71,40.72,19352.0,37.7536,37.7629,37.7166,37.7259,19352.0
2015-12-08 10:25:00,40.71,40.72,40.64,40.65,40672.0,37.7166,37.7259,37.6517,37.661,40672.0
2015-12-08 10:30:00,40.64,40.83,40.61,40.81,38458.0,37.6517,37.8278,37.6239,37.8092,38458.0
2015-12-08 10:35:00,40.81,40.82,40.77,40.77,13690.0,37.8092,37.8185,37.7722,37.7722,13690.0
2015-12-08 10:40:00,40.78,40.81,40.71,40.71,49481.0,37.7814,37.8092,37.7166,37.7166,49481.0
2015-12-08 10:45:00,40.72,40.84,40.72,40.84,15669.0,37.7259,37.837,37.7259,37.837,15669.0
2015-12-08 10:50:00,40.85,40.92,40.82,40.91,23166.0,37.8463,37.9111,37.8185,37.9019,23166.0
2015-12-08 10:55:00,40.91,40.93,40.89,40.93,19260.0,37.9019,37.9204,37.8834,37.9204,19260.0
2015-12-08 11:00:00,40.94,41.12,40.93,41.12,24121.0,37.9297,38.0964,37.9204,38.0964,24121.0
2015-12-08 11:05:00,41.13,41.13,41.07,41.07,78606.0,38.1057,38.1057,38.0501,38.0501,78606.0
2015-12-08 11:10:00,41.07,41.07,40.94,41.02,39305.0,38.0501,38.0501,37.9297,38.0038,39305.0
2015-12-08 11:15:00,41.02,41.06,41.01,41.06,22573.0,38.0038,38.0409,37.9945,38.0409,22573.0
2015-12-08 11:20:00,41.06,41.06,40.9,40.9,21814.0,38.0409,38.0409,37.8926,37.8926,21814.0
2015-12-08 11:25:00,40.9,40.94,40.84,40.85,24885.0,37.8926,37.9297,37.837,37.8463,24885.0
2015-12-08 11:30:00,40.84,40.85,40.74,40.75,31419.0,37.837,37.8463,37.7444,37.7536,31419.0
2015-12-08 11:35:00,40.76,40.81,40.75,40.77,12078.0,37.7629,37.8092,37.7536,37.7722,12078.0
2015-12-08 11:40:00,40.77,40.83,40.77,40.82,15157.0,37.7722,37.8278,37.7722,37.8185,15157.0
2015-12-08 11:45:00,40.83,40.83,40.78,40.79,34867.0,37.8278,37.8278,37.7814,37.7907,34867.0
2015-12-08 11:50:00,40.79,40.88,40.78,40.88,24886.0,37.7907,37.8741,37.7814,37.8741,24886.0
2015-12-08 11:55:00,40.88,40.92,40.87,40.9,14555.0,37.8741,37.9111,37.8648,37.8926,14555.0
2015-12-08 12:00:00,40.9,40.91,40.85,40.85,17659.0,37.8926,37.9019,37.8463,37.8463,17659.0
2015-12-08 12:05:00,40.85,40.9,40.83,40.89,14643.0,37.8463,37.8926,37.8278,37.8834,14643.0
2015-12-08 12:10:00,40.89,40.91,40.86,40.86,15798.0,37.8834,37.9019,37.8556,37.8556,15798.0
2015-12-08 12:15:00,40.85,40.88,40.83,40.85,16592.0,37.8463,37.8741,37.8278,37.8463,16592.0
2015-12-08 12:20:00,40.85,40.9,40.84,40.9,15006.0,37.8463,37.8926,37.837,37.8926,15006.0
2015-12-08 12:25:00,40.9,40.92,40.89,40.9,20331.0,37.8926,37.9111,37.8834,37.8926,20331.0
2015-12-08 12:30:00,40.9,40.9,40.86,40.88,11847.0,37.8926,37.8926,37.8556,37.8741,11847.0
2015-12-08 12:35:00,40.88,40.93,40.88,40.93,18648.0,37.8741,37.9204,37.8741,37.9204,18648.0
2015-12-08 12:40:00,40.93,40.97,40.93,40.95,21323.0,37.9204,37.9575,37.9204,37.9389,21323.0
2015-12-08 12:45:00,40.95,40.96,40.91,40.91,16434.0,37.9389,37.9482,37.9019,37.9019,16434.0
2015-12-08 12:50:00,40.91,40.92,40.86,40.86,27456.0,37.9019,37.9111,37.8556,37.8556,27456.0
2015-12-08 12:55:00,40.87,40.87,40.85,40.87,16930.0,37.8648,37.8648,37.8463,37.8648,16930.0
2015-12-08 13:00:00,40.88,40.89,40.86,40.88,22997.0,37.8741,37.8834,37.8556,37.8741,22997.0
2015-12-08 13:05:00,40.88,40.89,40.85,40.89,22218.0,37.8741,37.8834,37.8463,37.8834,22218.0
2015-12-08 13:10:00,40.89,40.93,40.86,40.89,18842.0,37.8834,37.9204,37.8556,37.8834,18842.0
2015-12-08 13:15:00,40.89,40.91,40.85,40.86,21802.0,37.8834,37.9019,37.8463,37.8556,21802.0
2015-12-08 13:20:00,40.85,40.87,40.82,40.83,22590.0,37.8463,37.8648,37.8185,37.8278,22590.0
2015-12-08 13:25:00,40.83,40.91,40.83,40.89,16890.0,37.8278,37.9019,37.8278,37.8834,16890.0
2015-12-08 13:30:00,40.9,40.97,40.9,40.95,19833.0,37.8926,37.9575,37.8926,37.9389,19833.0
2015-12-08 13:35:00,40.96,40.99,40.95,40.99,15722.0,37.9482,37.976,37.9389,37.976,15722.0
2015-12-08 13:40:00,40.98,41.0,40.94,40.95,27719.0,37.9667,37.9853,37.9297,37.9389,27719.0
2015-12-08 13:45:00,40.95,40.95,40.93,40.95,22283.0,37.9389,37.9389,37.9204,37.9389,22283.0
2015-12-08 13:50:00,40.95,40.95,40.92,40.95,29099.0,37.9389,37.9389,37.9111,37.9389,29099.0
2015-12-08 13:55:00,40.95,40.95,40.91,40.93,12811.0,37.9389,37.9389,37.9019,37.9204,12811.0
2015-12-08 14:00:00,40.93,41.0,40.93,41.0,34045.0,37.9204,37.9853,37.9204,37.9853,34045.0
2015-12-08 14:05:00,40.99,41.03,40.98,41.03,40953.0,37.976,38.0131,37.9667,38.0131,40953.0
2015-12-08 14:10:00,41.03,41.1,41.02,41.07,30882.0,38.0131,38.0779,38.0038,38.0501,30882.0
2015-12-08 14:15:00,41.07,41.1,41.07,41.09,32855.0,38.0501,38.0779,38.0501,38.0686,32855.0
2015-12-08 14:20:00,41.09,41.1,41.06,41.07,20903.0,38.0686,38.0779,38.0409,38.0501,20903.0
2015-12-08 14:25:00,41.07,41.09,41.04,41.08,28946.0,38.0501,38.0686,38.0223,38.0594,28946.0
2015-12-08 14:30:00,41.08,41.13,41.07,41.08,29860.0,38.0594,38.1057,38.0501,38.0594,29860.0
2015-12-08 14:35:00,41.08,41.13,41.08,41.11,28113.0,38.0594,38.1057,38.0594,38.0872,28113.0
2015-12-08 14:40:00,41.11,41.12,41.08,41.11,28842.0,38.0872,38.0964,38.0594,38.0872,28842.0
2015-12-08 14:45:00,41.11,41.16,41.1,41.12,34672.0,38.0872,38.1335,38.0779,38.0964,34672.0
2015-12-08 14:50:00,41.12,41.19,41.1,41.18,45331.0,38.0964,38.1613,38.0779,38.152,45331.0
2015-12-08 14:55:00,41.18,41.19,41.12,41.13,70230.0,38.152,38.1613,38.0964,38.1057,70230.0
2015-12-08 15:00:00,41.13,41.16,41.12,41.16,127221.0,38.1057,38.1335,38.0964,38.1335,127221.0
2015-12-08 15:05:00,41.15,41.18,41.14,41.18,48266.0,38.1242,38.152,38.115,38.152,48266.0
2015-12-08 15:10:00,41.18,41.19,41.13,41.14,53630.0,38.152,38.1613,38.1057,38.115,53630.0
2015-12-08 15:15:00,41.13,41.16,41.11,41.14,63521.0,38.1057,38.1335,38.0872,38.115,63521.0
2015-12-08 15:20:00,41.14,41.21,41.14,41.21,62233.0,38.115,38.1798,38.115,38.1798,62233.0
2015-12-08 15:25:00,41.21,41.22,41.16,41.18,67510.0,38.1798,38.1891,38.1335,38.152,67510.0
2015-12-08 15:30:00,41.17,41.28,41.14,41.26,81708.0,38.1428,38.2447,38.115,38.2261,81708.0
2015-12-08 15:35:00,41.26,41.27,41.22,41.24,93854.0,38.2261,38.2354,38.1891,38.2076,93854.0
2015-12-08 15:40:00,41.24,41.28,41.19,41.27,139530.0,38.2076,38.2447,38.1613,38.2354,139530.0
2015-12-08 15:45:00,41.27,41.28,41.23,41.27,113894.0,38.2354,38.2447,38.1984,38.2354,113894.0
2015-12-08 15:50:00,41.26,41.28,41.23,41.27,227077.0,38.2261,38.2447,38.1984,38.2354,227077.0
2015-12-08 15:55:00,41.26,41.27,41.16,41.18,370533.0,38.2261,38.2354,38.1335,38.152,370533.0
2015-12-09 09:30:00,41.25,41.46,41.23,41.33,89741.0,38.2169,38.4114,38.1984,38.291,89741.0
2015-12-09 09:35:00,41.35,41.53,41.24,41.5,115153.0,38.3095,38.4763,38.2076,38.4485,115153.0
2015-12-09 09:40:00,41.5,41.57,41.49,41.55,40749.0,38.4485,38.5134,38.4392,38.4948,40749.0
2015-12-09 09:45:00,41.55,41.63,41.47,41.6,122716.0,38.4948,38.5689,38.4207,38.5411,122716.0
2015-12-09 09:50:00,41.61,41.64,41.49,41.5,98062.0,38.5504,38.5782,38.4392,38.4485,98062.0
2015-12-09 09:55:00,41.5,41.6,41.48,41.58,28908.0,38.4485,38.5411,38.43,38.5226,28908.0
2015-12-09 10:00:00,41.58,41.71,41.55,41.7,82903.0,38.5226,38.6431,38.4948,38.6338,82903.0
2015-12-09 10:05:00,41.71,41.74,41.68,41.71,45923.0,38.6431,38.6709,38.6153,38.6431,45923.0
2015-12-09 10:10:00,41.71,41.8,41.65,41.65,83120.0,38.6431,38.7264,38.5875,38.5875,83120.0
2015-12-09 10:15:00,41.65,41.77,41.65,41.7,140939.0,38.5875,38.6986,38.5875,38.6338,140939.0
2015-12-09 10:20:00,41.69,41.74,41.69,41.7,34689.0,38.6245,38.6709,38.6245,38.6338,34689.0
2015-12-09 10:25:00,41.7,41.72,41.65,41.65,104826.0,38.6338,38.6523,38.5875,38.5875,104826.0
2015-12-09 10:30:00,41.66,41.77,41.66,41.7,85623.0,38.5967,38.6986,38.5967,38.6338,85623.0
2015-12-09 10:35:00,41.71,41.73,41.64,41.66,34199.0,38.6431,38.6616,38.5782,38.5967,34199.0
2015-12-09 10:40:00,41.67,41.69,41.65,41.68,39816.0,38.606,38.6245,38.5875,38.6153,39816.0
2015-12-09 10:45:00,41.68,41.76,41.65,41.66,37380.0,38.6153,38.6894,38.5875,38.5967,37380.0
2015-12-09 10:50:00,41.66,41.68,41.58,41.58,21989.0,38.5967,38.6153,38.5226,38.5226,21989.0
2015-12-09 10:55:00,41.58,41.6,41.55,41.6,18111.0,38.5226,38.5411,38.4948,38.5411,18111.0
2015-12-09 11:00:00,41.59,41.65,41.59,41.64,44340.0,38.5319,38.5875,38.5319,38.5782,44340.0
2015-12-09 11:05:00,41.64,41.69,41.62,41.65,30221.0,38.5782,38.6245,38.5597,38.5875,30221.0
2015-12-09 11:10:00,41.65,41.66,41.61,41.63,26043.0,38.5875,38.5967,38.5504,38.5689,26043.0
2015-12-09 11:15:00,41.64,41.64,41.53,41.56,58165.0,38.5782,38.5782,38.4763,38.5041,58165.0
2015-12-09 11:20:00,41.55,41.56,41.54,41.55,14541.0,38.4948,38.5041,38.4856,38.4948,14541.0
2015-12-09 11:25:00,41.55,41.55,41.49,41.51,36246.0,38.4948,38.4948,38.4392,38.4578,36246.0
2015-12-09 11:30:00,41.52,41.56,41.51,41.54,57550.0,38.467,38.5041,38.4578,38.4856,57550.0
2015-12-09 11:35:00,41.53,41.57,41.51,41.52,92137.0,38.4763,38.5134,38.4578,38.467,92137.0
2015-12-09 11:40:00,41.52,41.54,41.49,41.5,88144.0,38.467,38.4856,38.4392,38.4485,88144.0
2015-12-09 11:45:00,41.5,41.51,41.27,41.3,69263.0,38.4485,38.4578,38.2354,38.2632,69263.0
2015-12-09 11:50:00,41.3,41.36,41.3,41.34,26560.0,38.2632,38.3188,38.2632,38.3003,26560.0
2015-12-09 11:55:00,41.34,41.35,41.28,41.33,33657.0,38.3003,38.3095,38.2447,38.291,33657.0
2015-12-09 12:00:00,41.33,41.37,41.27,41.27,37803.0,38.291,38.3281,38.2354,38.2354,37803.0
2015-12-09 12:05:00,41.27,41.36,41.27,41.33,40928.0,38.2354,38.3188,38.2354,38.291,40928.0
2015-12-09 12:10:00,41.33,41.33,41.19,41.21,39990.0,38.291,38.291,38.1613,38.1798,39990.0
2015-12-09 12:15:00,41.21,41.26,41.17,41.2,22981.0,38.1798,38.2261,38.1428,38.1706,22981.0
2015-12-09 12:20:00,41.19,41.2,41.15,41.18,42011.0,38.1613,38.1706,38.1242,38.152,42011.0
2015-12-09 12:25:00,41.18,41.19,41.11,41.14,87928.0,38.152,38.1613,38.0872,38.115,87928.0
2015-12-09 12:30:00,41.13,41.14,41.08,41.1,52073.0,38.1057,38.115,38.0594,38.0779,52073.0
2015-12-09 12:35:00,41.1,41.13,41.04,41.12,70630.0,38.0779,38.1057,38.0223,38.0964,70630.0
2015-12-09 12:40:00,41.11,41.12,40.91,40.98,39460.0,38.0872,38.0964,37.9019,37.9667,39460.0
2015-12-09 12:45:00,40.98,41.05,40.96,41.05,32181.0,37.9667,38.0316,37.9482,38.0316,32181.0
2015-12-09 12:50:00,41.05,41.08,41.02,41.05,31336.0,38.0316,38.0594,38.0038,38.0316,31336.0
2015-12-09 12:55:00,41.05,41.06,40.98,41.02,42582.0,38.0316,38.0409,37.9667,38.0038,42582.0
2015-12-09 13:00:00,41.02,41.16,41.0,41.15,62925.0,38.0038,38.1335,37.9853,38.1242,62925.0
2015-12-09 13:05:00,41.15,41.15,40.97,41.11,33182.0,38.1242,38.1242,37.9575,38.0872,33182.0
2015-12-09 13:10:00,41.11,41.19,41.09,41.19,20056.0,38.0872,38.1613,38.0686,38.1613,20056.0
2015-12-09 13:15:00,41.18,41.24,41.12,41.13,32889.0,38.152,38.2076,38.0964,38.1057,32889.0
2015-12-09 13:20:00,41.13,41.13,41.02,41.08,16880.0,38.1057,38.1057,38.0038,38.0594,16880.0
2015-12-09 13:25:00,41.08,41.08,40.98,41.01,27001.0,38.0594,38.0594,37.9667,37.9945,27001.0
2015-12-09 13:30:00,41.01,41.02,40.94,41.02,19771.0,37.9945,38.0038,37.9297,38.0038,19771.0
2015-12-09 13:35:00,41.03,41.03,40.99,41.03,19044.0,38.0131,38.0131,37.976,38.0131,19044.0
2015-12-09 13:40:00,41.02,41.05,40.97,40.97,24091.0,38.0038,38.0316,37.9575,37.9575,24091.0
2015-12-09 13:45:00,40.97,41.05,40.97,41.04,34846.0,37.9575,38.0316,37.9575,38.0223,34846.0
2015-12-09 13:50:00,41.03,41.14,41.03,41.14,19380.0,38.0131,38.115,38.0131,38.115,19380.0
2015-12-09 13:55:00,41.14,41.17,41.06,41.06,17390.0,38.115,38.1428,38.0409,38.0409,17390.0
2015-12-09 14:00:00,41.05,41.08,41.04,41.05,18743.0,38.0316,38.0594,38.0223,38.0316,18743.0
2015-12-09 14:05:00,41.04,41.09,41.03,41.05,20010.0,38.0223,38.0686,38.0131,38.0316,20010.0
2015-12-09 14:10:00,41.06,41.12,41.05,41.09,33956.0,38.0409,38.0964,38.0316,38.0686,33956.0
2015-12-09 14:15:00,41.09,41.1,41.01,41.02,26879.0,38.0686,38.0779,37.9945,38.0038,26879.0
2015-12-09 14:20:00,41.02,41.03,40.96,40.97,13431.0,38.0038,38.0131,37.9482,37.9575,13431.0
2015-12-09 14:25:00,41.0,41.04,40.99,40.99,21408.0,37.9853,38.0223,37.976,37.976,21408.0
2015-12-09 14:30:00,40.99,41.03,40.96,40.96,16200.0,37.976,38.0131,37.9482,37.9482,16200.0
2015-12-09 14:35:00,40.95,41.05,40.94,41.05,22889.0,37.9389,38.0316,37.9297,38.0316,22889.0
2015-12-09 14:40:00,41.06,41.06,40.98,41.01,17466.0,38.0409,38.0409,37.9667,37.9945,17466.0
2015-12-09 14:45:00,41.01,41.02,40.94,40.96,17412.0,37.9945,38.0038,37.9297,37.9482,17412.0
2015-12-09 14:50:00,40.96,41.0,40.93,41.0,20474.0,37.9482,37.9853,37.9204,37.9853,20474.0
2015-12-09 14:55:00,41.0,41.02,40.95,40.98,21338.0,37.9853,38.0038,37.9389,37.9667,21338.0
2015-12-09 15:00:00,40.97,41.02,40.96,41.0,37135.0,37.9575,38.0038,37.9482,37.9853,37135.0
2015-12-09 15:05:00,40.99,41.01,40.94,41.01,34118.0,37.976,37.9945,37.9297,37.9945,34118.0
2015-12-09 15:10:00,41.01,41.01,40.97,41.01,46197.0,37.9945,37.9945,37.9575,37.9945,46197.0
2015-12-09 15:15:00,41.0,41.01,40.93,40.95,28267.0,37.9853,37.9945,37.9204,37.9389,28267.0
2015-12-09 15:20:00,40.95,41.07,40.94,41.06,31725.0,37.9389,38.0501,37.9297,38.0409,31725.0
2015-12-09 15:25:00,41.05,41.06,40.98,40.99,42345.0,38.0316,38.0409,37.9667,37.976,42345.0
2015-12-09 15:30:00,40.99,41.09,40.99,41.05,67686.0,37.976,38.0686,37.976,38.0316,67686.0
2015-12-09 15:35:00,41.05,41.11,41.04,41.05,42976.0,38.0316,38.0872,38.0223,38.0316,42976.0
2015-12-09 15:40:00,41.06,41.06,41.02,41.03,77900.0,38.0409,38.0409,38.0038,38.0131,77900.0
2015-12-09 15:45:00,41.04,41.05,40.98,41.0,97537.0,38.0223,38.0316,37.9667,37.9853,97537.0
2015-12-09 15:50:00,41.0,41.02,40.94,40.98,120748.0,37.9853,38.0038,37.9297,37.9667,120748.0
2015-12-09 15:55:00,40.99,40.99,40.94,40.98,101952.0,37.976,37.976,37.9297,37.9667,101952.0
2015-12-10 09:30:00,40.96,41.03,40.88,40.97,30327.0,37.9482,38.0131,37.8741,37.9575,30327.0
2015-12-10 09:35:00,41.02,41.15,40.98,41.01,17578.0,38.0038,38.1242,37.9667,37.9945,17578.0
2015-12-10 09:40:00,41.03,41.06,40.93,40.96,29513.0,38.0131,38.0409,37.9204,37.9482,29513.0
2015-12-10 09:45:00,40.95,40.97,40.78,40.78,25398.0,37.9389,37.9575,37.7814,37.7814,25398.0
2015-12-10 09:50:00,40.79,40.89,40.78,40.8,17639.0,37.7907,37.8834,37.7814,37.8,17639.0
2015-12-10 09:55:00,40.8,40.82,40.72,40.76,14166.0,37.8,37.8185,37.7259,37.7629,14166.0
2015-12-10 10:00:00,40.76,40.85,40.76,40.79,15476.0,37.7629,37.8463,37.7629,37.7907,15476.0
2015-12-10 10:05:00,40.79,40.83,40.76,40.76,20224.0,37.7907,37.8278,37.7629,37.7629,20224.0
2015-12-10 10:10:00,40.76,40.77,40.65,40.71,26893.0,37.7629,37.7722,37.661,37.7166,26893.0
2015-12-10 10:15:00,40.71,40.78,40.68,40.71,25677.0,37.7166,37.7814,37.6888,37.7166,25677.0
2015-12-10 10:20:00,40.72,40.84,40.71,40.84,22505.0,37.7259,37.837,37.7166,37.837,22505.0
2015-12-10 10:25:00,40.85,40.97,40.85,40.94,53607.0,37.8463,37.9575,37.8463,37.9297,53607.0
2015-12-10 10:30:00,40.94,40.98,40.93,40.95,15987.0,37.9297,37.9667,37.9204,37.9389,15987.0
2015-12-10 10:35:00,40.95,41.12,40.94,41.12,27116.0,37.9389,38.0964,37.9297,38.0964,27116.0
2015-12-10 10:40:00,41.12,41.17,41.09,41.17,23156.0,38.0964,38.1428,38.0686,38.1428,23156.0
2015-12-10 10:45:00,41.17,41.17,41.12,41.16,20800.0,38.1428,38.1428,38.0964,38.1335,20800.0
2015-12-10 10:50:00,41.16,41.19,41.15,41.17,23114.0,38.1335,38.1613,38.1242,38.1428,23114.0
2015-12-10 10:55:00,41.18,41.2,41.14,41.15,39671.0,38.152,38.1706,38.115,38.1242,39671.0
2015-12-10 11:00:00,41.15,41.16,41.13,41.14,25265.0,38.1242,38.1335,38.1057,38.115,25265.0
2015-12-10 11:05:00,41.14,41.14,41.08,41.09,17366.0,38.115,38.115,38.0594,38.0686,17366.0
2015-12-10 11:10:00,41.09,41.13,41.07,41.13,18099.0,38.0686,38.1057,38.0501,38.1057,18099.0
2015-12-10 11:15:00,41.14,41.19,41.13,41.17,32807.0,38.115,38.1613,38.1057,38.1428,32807.0
2015-12-10 11:20:00,41.18,41.19,41.12,41.13,24730.0,38.152,38.1613,38.0964,38.1057,24730.0
2015-12-10 11:25:00,41.12,41.16,41.11,41.15,18704.0,38.0964,38.1335,38.0872,38.1242,18704.0
2015-12-10 11:30:00,41.14,41.16,41.09,41.1,20131.0,38.115,38.1335,38.0686,38.0779,20131.0
2015-12-10 11:35:00,41.11,41.16,41.11,41.13,30473.0,38.0872,38.1335,38.0872,38.1057,30473.0
2015-12-10 11:40:00,41.14,41.15,41.12,41.12,12339.0,38.115,38.1242,38.0964,38.0964,12339.0
2015-12-10 11:45:00,41.11,41.17,41.1,41.16,18017.0,38.0872,38.1428,38.0779,38.1335,18017.0
2015-12-10 11:50:00,41.17,41.17,41.13,41.13,24834.0,38.1428,38.1428,38.1057,38.1057,24834.0
2015-12-10 11:55:00,41.13,41.2,41.13,41.2,22492.0,38.1057,38.1706,38.1057,38.1706,22492.0
2015-12-10 12:00:00,41.2,41.27,41.2,41.27,24534.0,38.1706,38.2354,38.1706,38.2354,24534.0
2015-12-10 12:05:00,41.27,41.33,41.27,41.29,25428.0,38.2354,38.291,38.2354,38.2539,25428.0
2015-12-10 12:10:00,41.29,41.29,41.24,41.24,16038.0,38.2539,38.2539,38.2076,38.2076,16038.0
2015-12-10 12:15:00,41.24,41.28,41.23,41.26,27764.0,38.2076,38.2447,38.1984,38.2261,27764.0
2015-12-10 12:20:00,41.26,41.33,41.26,41.33,26521.0,38.2261,38.291,38.2261,38.291,26521.0
2015-12-10 12:25:00,41.32,41.36,41.32,41.34,17947.0,38.2817,38.3188,38.2817,38.3003,17947.0
2015-12-10 12:30:00,41.34,41.35,41.24,41.24,30523.0,38.3003,38.3095,38.2076,38.2076,30523.0
2015-12-10 12:35:00,41.24,41.26,41.19,41.21,22872.0,38.2076,38.2261,38.1613,38.1798,22872.0
2015-12-10 12:40:00,41.2,41.24,41.19,41.24,22271.0,38.1706,38.2076,38.1613,38.2076,22271.0
2015-12-10 12:45:00,41.24,41.24,41.21,41.23,44463.0,38.2076,38.2076,38.1798,38.1984,44463.0
2015-12-10 12:50:00,41.23,41.31,41.21,41.31,33600.0,38.1984,38.2725,38.1798,38.2725,33600.0
2015-12-10 12:55:00,41.32,41.44,41.32,41.39,51602.0,38.2817,38.3929,38.2817,38.3466,51602.0
2015-12-10 13:00:00,41.39,41.41,41.29,41.32,46546.0,38.3466,38.3651,38.2539,38.2817,46546.0
2015-12-10 13:05:00,41.32,41.34,41.22,41.26,46846.0,38.2817,38.3003,38.1891,38.2261,46846.0
2015-12-10 13:10:00,41.27,41.29,41.17,41.27,33278.0,38.2354,38.2539,38.1428,38.2354,33278.0
2015-12-10 13:15:00,41.28,41.28,41.2,41.22,34034.0,38.2447,38.2447,38.1706,38.1891,34034.0
2015-12-10 13:20:00,41.21,41.3,41.21,41.3,22835.0,38.1798,38.2632,38.1798,38.2632,22835.0
2015-12-10 13:25:00,41.31,41.4,41.28,41.3,50625.0,38.2725,38.3559,38.2447,38.2632,50625.0
2015-12-10 13:30:00,41.28,41.38,41.28,41.34,20930.0,38.2447,38.3373,38.2447,38.3003,20930.0
2015-12-10 13:35:00,41.34,41.45,41.33,41.44,42926.0,38.3003,38.4022,38.291,38.3929,42926.0
2015-12-10 13:40:00,41.42,41.43,41.36,41.43,43782.0,38.3744,38.3836,38.3188,38.3836,43782.0
2015-12-10 13:45:00,41.43,41.44,41.35,41.43,38244.0,38.3836,38.3929,38.3095,38.3836,38244.0
2015-12-10 13:50:00,41.42,41.44,41.39,41.43,31217.0,38.3744,38.3929,38.3466,38.3836,31217.0
2015-12-10 13:55:00,41.43,41.45,41.39,41.4,28759.0,38.3836,38.4022,38.3466,38.3559,28759.0
2015-12-10 14:00:00,41.4,41.43,41.38,41.4,49629.0,38.3559,38.3836,38.3373,38.3559,49629.0
2015-12-10 14:05:00,41.4,41.43,41.38,41.4,34372.0,38.3559,38.3836,38.3373,38.3559,34372.0
2015-12-10 14:10:00,41.4,41.43,41.38,41.42,41489.0,38.3559,38.3836,38.3373,38.3744,41489.0
2015-12-10 14:15:00,41.42,41.49,41.4,41.48,22068.0,38.3744,38.4392,38.3559,38.43,22068.0
2015-12-10 14:20:00,41.47,41.5,41.45,41.47,29904.0,38.4207,38.4485,38.4022,38.4207,29904.0
2015-12-10 14:25:00,41.48,41.6,41.48,41.59,51786.0,38.43,38.5411,38.43,38.5319,51786.0
2015-12-10 14:30:00,41.59,41.64,41.56,41.56,46845.0,38.5319,38.5782,38.5041,38.5041,46845.0
2015-12-10 14:35:00,41.57,41.6,41.51,41.53,42571.0,38.5134,38.5411,38.4578,38.4763,42571.0
2015-12-10 14:40:00,41.53,41.66,41.52,41.61,48030.0,38.4763,38.5967,38.467,38.5504,48030.0
2015-12-10 14:45:00,41.61,41.65,41.55,41.55,36773.0,38.5504,38.5875,38.4948,38.4948,36773.0
2015-12-10 14:50:00,41.55,41.57,41.51,41.55,39086.0,38.4948,38.5134,38.4578,38.4948,39086.0
2015-12-10 14:55:00,41.55,41.57,41.47,41.5,49899.0,38.4948,38.5134,38.4207,38.4485,49899.0
2015-12-10 15:00:00,41.5,41.51,41.43,41.46,35180.0,38.4485,38.4578,38.3836,38.4114,35180.0
2015-12-10 15:05:00,41.45,41.47,41.42,41.42,44244.0,38.4022,38.4207,38.3744,38.3744,44244.0
2015-12-10 15:10:00,41.41,41.43,41.38,41.38,34957.0,38.3651,38.3836,38.3373,38.3373,34957.0
2015-12-10 15:15:00,41.39,41.42,41.3,41.31,76168.0,38.3466,38.3744,38.2632,38.2725,76168.0
2015-12-10 15:20:00,41.32,41.35,41.28,41.32,45647.0,38.2817,38.3095,38.2447,38.2817,45647.0
2015-12-10 15:25:00,41.3,41.3,41.27,41.29,35345.0,38.2632,38.2632,38.2354,38.2539,35345.0
2015-12-10 15:30:00,41.29,41.3,41.26,41.27,47267.0,38.2539,38.2632,38.2261,38.2354,47267.0
2015-12-10 15:35:00,41.27,41.29,41.26,41.28,54958.0,38.2354,38.2539,38.2261,38.2447,54958.0
2015-12-10 15:40:00,41.27,41.31,41.22,41.25,68995.0,38.2354,38.2725,38.1891,38.2169,68995.0
2015-12-10 15:45:00,41.24,41.27,41.18,41.22,83190.0,38.2076,38.2354,38.152,38.1891,83190.0
2015-12-10 15:50:00,41.23,41.23,41.16,41.18,105843.0,38.1984,38.1984,38.1335,38.152,105843.0
2015-12-10 15:55:00,41.17,41.27,41.15,41.25,203183.0,38.1428,38.2354,38.1242,38.2169,203183.0
2015-12-11 09:30:00,40.75,40.75,40.52,40.67,58238.0,37.7536,37.7536,37.5406,37.6795,58238.0
2015-12-11 09:35:00,40.67,40.73,40.55,40.61,79163.0,37.6795,37.7351,37.5684,37.6239,79163.0
2015-12-11 09:40:00,40.61,40.62,40.44,40.5,95519.0,37.6239,37.6332,37.4664,37.522,95519.0
2015-12-11 09:45:00,40.5,40.5,40.35,40.41,36259.0,37.522,37.522,37.3831,37.4386,36259.0
2015-12-11 09:50:00,40.4,40.53,40.39,40.51,28053.0,37.4294,37.5498,37.4201,37.5313,28053.0
2015-12-11 09:55:00,40.51,40.57,40.5,40.55,10106.0,37.5313,37.5869,37.522,37.5684,10106.0
2015-12-11 10:00:00,40.55,40.58,40.43,40.58,22697.0,37.5684,37.5961,37.4572,37.5961,22697.0
2015-12-11 10:05:00,40.58,40.67,40.57,40.57,8706.0,37.5961,37.6795,37.5869,37.5869,8706.0
2015-12-11 10:10:00,40.58,40.72,40.58,40.72,11994.0,37.5961,37.7259,37.5961,37.7259,11994.0
2015-12-11 10:15:00,40.72,40.75,40.66,40.68,16809.0,37.7259,37.7536,37.6703,37.6888,16809.0
2015-12-11 10:20:00,40.68,40.68,40.56,40.57,36827.0,37.6888,37.6888,37.5776,37.5869,36827.0
2015-12-11 10:25:00,40.57,40.58,40.51,40.51,40126.0,37.5869,37.5961,37.5313,37.5313,40126.0
2015-12-11 10:30:00,40.52,40.55,40.44,40.46,57258.0,37.5406,37.5684,37.4664,37.485,57258.0
2015-12-11 10:35:00,40.47,40.47,40.38,40.41,54182.0,37.4942,37.4942,37.4109,37.4386,54182.0
2015-12-11 10:40:00,40.42,40.44,40.39,40.4,20480.0,37.4479,37.4664,37.4201,37.4294,20480.0
2015-12-11 10:45:00,40.4,40.45,40.38,40.44,36480.0,37.4294,37.4757,37.4109,37.4664,36480.0
2015-12-11 10:50:00,40.44,40.45,40.41,40.45,16740.0,37.4664,37.4757,37.4386,37.4757,16740.0
2015-12-11 10:55:00,40.44,40.44,40.34,40.36,25059.0,37.4664,37.4664,37.3738,37.3923,25059.0
2015-12-11 11:00:00,40.36,40.42,40.34,40.36,20648.0,37.3923,37.4479,37.3738,37.3923,20648.0
2015-12-11 11:05:00,40.35,40.43,40.34,40.38,73502.0,37.3831,37.4572,37.3738,37.4109,73502.0
2015-12-11 11:10:00,40.38,40.41,40.33,40.37,34656.0,37.4109,37.4386,37.3645,37.4016,34656.0
2015-12-11 11:15:00,40.38,40.4,40.33,40.39,60177.0,37.4109,37.4294,37.3645,37.4201,60177.0
2015-12-11 11:20:00,40.38,40.38,40.34,40.35,38907.0,37.4109,37.4109,37.3738,37.3831,38907.0
2015-12-11 11:25:00,40.35,40.35,40.29,40.34,44996.0,37.3831,37.3831,37.3275,37.3738,44996.0
2015-12-11 11:30:00,40.34,40.34,40.26,40.28,32827.0,37.3738,37.3738,37.2997,37.3182,32827.0
2015-12-11 11:35:00,40.28,40.35,40.25,40.32,31671.0,37.3182,37.3831,37.2904,37.3553,31671.0
2015-12-11 11:40:00,40.33,40.48,40.33,40.46,23958.0,37.3645,37.5035,37.3645,37.485,23958.0
2015-12-11 11:45:00,40.47,40.52,40.46,40.48,27674.0,37.4942,37.5406,37.485,37.5035,27674.0
2015-12-11 11:50:00,40.48,40.5,40.43,40.48,39160.0,37.5035,37.522,37.4572,37.5035,39160.0
2015-12-11 11:55:00,40.48,40.5,40.44,40.45,47777.0,37.5035,37.522,37.4664,37.4757,47777.0
2015-12-11 12:00:00,40.45,40.45,40.33,40.36,23535.0,37.4757,37.4757,37.3645,37.3923,23535.0
2015-12-11 12:05:00,40.36,40.36,40.27,40.28,19900.0,37.3923,37.3923,37.3089,37.3182,19900.0
2015-12-11 12:10:00,40.27,40.31,40.25,40.3,11554.0,37.3089,37.346,37.2904,37.3367,11554.0
2015-12-11 12:15:00,40.29,40.3,40.23,40.25,13296.0,37.3275,37.3367,37.2719,37.2904,13296.0
2015-12-11 12:20:00,40.25,40.27,40.22,40.25,16607.0,37.2904,37.3089,37.2626,37.2904,16607.0
2015-12-11 12:25:00,40.24,40.25,40.17,40.22,18331.0,37.2811,37.2904,37.2163,37.2626,18331.0
2015-12-11 12:30:00,40.22,40.23,40.17,40.21,16601.0,37.2626,37.2719,37.2163,37.2534,16601.0
2015-12-11 12:35:00,40.22,40.22,40.12,40.12,30750.0,37.2626,37.2626,37.17,37.17,30750.0
2015-12-11 12:40:00,40.13,40.14,40.09,40.13,28320.0,37.1792,37.1885,37.1422,37.1792,28320.0
2015-12-11 12:45:00,40.13,40.22,40.13,40.19,11000.0,37.1792,37.2626,37.1792,37.2348,11000.0
2015-12-11 12:50:00,40.18,40.19,40.13,40.18,13017.0,37.2256,37.2348,37.1792,37.2256,13017.0
2015-12-11 12:55:00,40.19,40.21,40.17,40.2,10610.0,37.2348,37.2534,37.2163,37.2441,10610.0
2015-12-11 13:00:00,40.2,40.24,40.17,40.24,13782.0,37.2441,37.2811,37.2163,37.2811,13782.0
2015-12-11 13:05:00,40.25,40.27,40.21,40.25,21109.0,37.2904,37.3089,37.2534,37.2904,21109.0
2015-12-11 13:10:00,40.25,40.29,40.24,40.29,8430.0,37.2904,37.3275,37.2811,37.3275,8430.0
2015-12-11 13:15:00,40.28,40.34,40.24,40.31,15514.0,37.3182,37.3738,37.2811,37.346,15514.0
2015-12-11 13:20:00,40.3,40.33,40.28,40.33,19480.0,37.3367,37.3645,37.3182,37.3645,19480.0
2015-12-11 13:25:00,40.32,40.32,40.21,40.23,10675.0,37.3553,37.3553,37.2534,37.2719,10675.0
2015-12-11 13:30:00,40.21,40.24,40.17,40.18,14117.0,37.2534,37.2811,37.2163,37.2256,14117.0
2015-12-11 13:35:00,40.19,40.22,40.18,40.22,21783.0,37.2348,37.2626,37.2256,37.2626,21783.0
2015-12-11 13:40:00,40.22,40.23,40.15,40.2,39710.0,37.2626,37.2719,37.1978,37.2441,39710.0
2015-12-11 13:45:00,40.21,40.22,40.15,40.16,26052.0,37.2534,37.2626,37.1978,37.207,26052.0
2015-12-11 13:50:00,40.16,40.21,40.14,40.14,20423.0,37.207,37.2534,37.1885,37.1885,20423.0
2015-12-11 13:55:00,40.14,40.18,40.13,40.15,18751.0,37.1885,37.2256,37.1792,37.1978,18751.0
2015-12-11 14:00:00,40.15,40.22,40.14,40.19,18644.0,37.1978,37.2626,37.1885,37.2348,18644.0
2015-12-11 14:05:00,40.19,40.21,40.17,40.19,24314.0,37.2348,37.2534,37.2163,37.2348,24314.0
2015-12-11 14:10:00,40.2,40.28,40.19,40.28,23476.0,37.2441,37.3182,37.2348,37.3182,23476.0
2015-12-11 14:15:00,40.27,40.38,40.27,40.38,16521.0,37.3089,37.4109,37.3089,37.4109,16521.0
2015-12-11 14:20:00,40.38,40.39,40.25,40.25,10898.0,37.4109,37.4201,37.2904,37.2904,10898.0
2015-12-11 14:25:00,40.25,40.27,40.23,40.25,9023.0,37.2904,37.3089,37.2719,37.2904,9023.0
2015-12-11 14:30:00,40.25,40.34,40.25,40.32,17065.0,37.2904,37.3738,37.2904,37.3553,17065.0
2015-12-11 14:35:00,40.33,40.36,40.33,40.34,11142.0,37.3645,37.3923,37.3645,37.3738,11142.0
2015-12-11 14:40:00,40.33,40.37,40.31,40.34,18316.0,37.3645,37.4016,37.346,37.3738,18316.0
2015-12-11 14:45:00,40.33,40.34,40.28,40.29,13321.0,37.3645,37.3738,37.3182,37.3275,13321.0
2015-12-11 14:50:00,40.28,40.34,40.26,40.32,20894.0,37.3182,37.3738,37.2997,37.3553,20894.0
2015-12-11 14:55:00,40.32,40.32,40.28,40.29,8598.0,37.3553,37.3553,37.3182,37.3275,8598.0
2015-12-11 15:00:00,40.29,40.32,40.28,40.29,20938.0,37.3275,37.3553,37.3182,37.3275,20938.0
2015-12-11 15:05:00,40.29,40.29,40.18,40.19,19059.0,37.3275,37.3275,37.2256,37.2348,19059.0
2015-12-11 15:10:00,40.19,40.24,40.14,40.19,17919.0,37.2348,37.2811,37.1885,37.2348,17919.0
2015-12-11 15:15:00,40.19,40.2,40.11,40.12,18635.0,37.2348,37.2441,37.1607,37.17,18635.0
2015-12-11 15:20:00,40.12,40.14,40.05,40.06,32149.0,37.17,37.1885,37.1051,37.1144,32149.0
2015-12-11 15:25:00,40.05,40.18,40.05,40.17,34366.0,37.1051,37.2256,37.1051,37.2163,34366.0
2015-12-11 15:30:00,40.16,40.18,40.12,40.17,44777.0,37.207,37.2256,37.17,37.2163,44777.0
2015-12-11 15:35:00,40.17,40.22,40.15,40.15,52770.0,37.2163,37.2626,37.1978,37.1978,52770.0
2015-12-11 15:40:00,40.15,40.16,40.08,40.11,51299.0,37.1978,37.207,37.1329,37.1607,51299.0
2015-12-11 15:45:00,40.11,40.17,40.09,40.16,52098.0,37.1607,37.2163,37.1422,37.207,52098.0
2015-12-11 15:50:00,40.16,40.21,40.15,40.16,57427.0,37.207,37.2534,37.1978,37.207,57427.0
2015-12-11 15:55:00,40.17,40.2,40.12,40.18,122868.0,37.2163,37.2441,37.17,37.2256,122868.0
2015-12-14 09:30:00,40.22,40.45,40.12,40.44,73253.0,37.2626,37.4757,37.17,37.4664,73253.0
2015-12-14 09:35:00,40.49,40.54,40.21,40.31,41929.0,37.5128,37.5591,37.2534,37.346,41929.0
2015-12-14 09:40:00,40.32,40.35,40.17,40.21,41567.0,37.3553,37.3831,37.2163,37.2534,41567.0
2015-12-14 09:45:00,40.2,40.41,40.2,40.39,16282.0,37.2441,37.4386,37.2441,37.4201,16282.0
2015-12-14 09:50:00,40.4,40.41,40.3,40.31,15443.0,37.4294,37.4386,37.3367,37.346,15443.0
2015-12-14 09:55:00,40.3,40.31,40.23,40.27,16281.0,37.3367,37.346,37.2719,37.3089,16281.0
2015-12-14 10:00:00,40.27,40.31,40.19,40.26,29716.0,37.3089,37.346,37.2348,37.2997,29716.0
2015-12-14 10:05:00,40.26,40.44,40.26,40.38,13229.0,37.2997,37.4664,37.2997,37.4109,13229.0
2015-12-14 10:10:00,40.4,40.4,40.11,40.21,58488.0,37.4294,37.4294,37.1607,37.2534,58488.0
2015-12-14 10:15:00,40.21,40.53,40.2,40.22,45092.0,37.2534,37.5498,37.2441,37.2626,45092.0
2015-12-14 10:20:00,40.22,40.26,40.18,40.19,14796.0,37.2626,37.2997,37.2256,37.2348,14796.0
2015-12-14 10:25:00,40.18,40.21,40.08,40.1,26193.0,37.2256,37.2534,37.1329,37.1514,26193.0
2015-12-14 10:30:00,40.1,40.14,40.05,40.08,36134.0,37.1514,37.1885,37.1051,37.1329,36134.0
2015-12-14 10:35:00,40.08,40.18,40.07,40.18,16356.0,37.1329,37.2256,37.1236,37.2256,16356.0
2015-12-14 10:40:00,40.18,40.22,40.12,40.16,14699.0,37.2256,37.2626,37.17,37.207,14699.0
2015-12-14 10:45:00,40.16,40.2,40.09,40.09,14637.0,37.207,37.2441,37.1422,37.1422,14637.0
2015-12-14 10:50:00,40.09,40.15,40.08,40.11,10693.0,37.1422,37.1978,37.1329,37.1607,10693.0
2015-12-14 10:55:00,40.11,40.2,40.11,40.16,16268.0,37.1607,37.2441,37.1607,37.207,16268.0
2015-12-14 11:00:00,40.16,40.17,40.02,40.08,14861.0,37.207,37.2163,37.0773,37.1329,14861.0
2015-12-14 11:05:00,40.08,40.12,40.06,40.06,10698.0,37.1329,37.17,37.1144,37.1144,10698.0
2015-12-14 11:10:00,40.06,40.09,39.98,40.05,23502.0,37.1144,37.1422,37.0403,37.1051,23502.0
2015-12-14 11:15:00,40.05,40.05,39.96,40.0,25216.0,37.1051,37.1051,37.0217,37.0588,25216.0
2015-12-14 11:20:00,40.0,40.07,40.0,40.02,16451.0,37.0588,37.1236,37.0588,37.0773,16451.0
2015-12-14 11:25:00,40.02,40.06,39.99,40.04,10620.0,37.0773,37.1144,37.0495,37.0959,10620.0
2015-12-14 11:30:00,40.04,40.04,39.91,39.93,18982.0,37.0959,37.0959,36.9754,36.9939,18982.0
2015-12-14 11:35:00,39.94,39.97,39.91,39.96,13243.0,37.0032,37.031,36.9754,37.0217,13243.0
2015-12-14 11:40:00,39.96,40.01,39.9,40.0,12102.0,37.0217,37.0681,36.9661,37.0588,12102.0
2015-12-14 11:45:00,39.99,40.01,39.93,39.95,8000.0,37.0495,37.0681,36.9939,37.0125,8000.0
2015-12-14 11:50:00,39.96,40.06,39.95,40.06,12543.0,37.0217,37.1144,37.0125,37.1144,12543.0
2015-12-14 11:55:00,40.06,40.15,40.06,40.15,11151.0,37.1144,37.1978,37.1144,37.1978,11151.0
2015-12-14 12:00:00,40.16,40.18,40.1,40.1,9201.0,37.207,37.2256,37.1514,37.1514,9201.0
2015-12-14 12:05:00,40.1,40.23,40.06,40.22,14936.0,37.1514,37.2719,37.1144,37.2626,14936.0
2015-12-14 12:10:00,40.23,40.28,40.21,40.22,12446.0,37.2719,37.3182,37.2534,37.2626,12446.0
2015-12-14 12:15:00,40.22,40.3,40.19,40.3,13847.0,37.2626,37.3367,37.2348,37.3367,13847.0
2015-12-14 12:20:00,40.31,40.32,40.24,40.32,8352.0,37.346,37.3553,37.2811,37.3553,8352.0
2015-12-14 12:25:00,40.34,40.38,40.32,40.37,11185.0,37.3738,37.4109,37.3553,37.4016,11185.0
2015-12-14 12:30:00,40.4,40.42,40.37,40.39,9344.0,37.4294,37.4479,37.4016,37.4201,9344.0
2015-12-14 12:35:00,40.36,40.39,40.34,40.34,10434.0,37.3923,37.4201,37.3738,37.3738,10434.0
2015-12-14 12:40:00,40.34,40.34,40.25,40.25,10574.0,37.3738,37.3738,37.2904,37.2904,10574.0
2015-12-14 12:45:00,40.26,40.32,40.22,40.22,7700.0,37.2997,37.3553,37.2626,37.2626,7700.0
2015-12-14 12:50:00,40.21,40.32,40.21,40.3,15518.0,37.2534,37.3553,37.2534,37.3367,15518.0
2015-12-14 12:55:00,40.3,40.36,40.27,40.33,32015.0,37.3367,37.3923,37.3089,37.3645,32015.0
2015-12-14 13:00:00,40.34,40.39,40.32,40.34,11672.0,37.3738,37.4201,37.3553,37.3738,11672.0
2015-12-14 13:05:00,40.34,40.36,40.32,40.35,8049.0,37.3738,37.3923,37.3553,37.3831,8049.0
2015-12-14 13:10:00,40.35,40.35,40.28,40.28,11996.0,37.3831,37.3831,37.3182,37.3182,11996.0
2015-12-14 13:15:00,40.27,40.31,40.27,40.3,8298.0,37.3089,37.346,37.3089,37.3367,8298.0
2015-12-14 13:20:00,40.29,40.3,40.16,40.17,36452.0,37.3275,37.3367,37.207,37.2163,36452.0
2015-12-14 13:25:00,40.17,40.2,40.15,40.18,9960.0,37.2163,37.2441,37.1978,37.2256,9960.0
2015-12-14 13:30:00,40.18,40.2,40.15,40.17,23666.0,37.2256,37.2441,37.1978,37.2163,23666.0
2015-12-14 13:35:00,40.17,40.18,40.1,40.1,16955.0,37.2163,37.2256,37.1514,37.1514,16955.0
2015-12-14 13:40:00,40.1,40.11,40.04,40.07,13723.0,37.1514,37.1607,37.0959,37.1236,13723.0
2015-12-14 13:45:00,40.07,40.13,40.03,40.12,12563.0,37.1236,37.1792,37.0866,37.17,12563.0
2015-12-14 13:50:00,40.12,40.15,40.1,40.14,8217.0,37.17,37.1978,37.1514,37.1885,8217.0
2015-12-14 13:55:00,40.14,40.14,40.07,40.08,34172.0,37.1885,37.1885,37.1236,37.1329,34172.0
2015-12-14 14:00:00,40.09,40.1,39.95,39.97,36060.0,37.1422,37.1514,37.0125,37.031,36060.0
2015-12-14 14:05:00,39.97,40.03,39.96,40.02,32425.0,37.031,37.0866,37.0217,37.0773,32425.0
2015-12-14 14:10:00,40.03,40.07,40.0,40.02,22317.0,37.0866,37.1236,37.0588,37.0773,22317.0
2015-12-14 14:15:00,40.02,40.09,40.02,40.09,53446.0,37.0773,37.1422,37.0773,37.1422,53446.0
2015-12-14 14:20:00,40.08,40.09,40.03,40.03,18413.0,37.1329,37.1422,37.0866,37.0866,18413.0
2015-12-14 14:25:00,40.03,40.04,39.99,40.02,17630.0,37.0866,37.0959,37.0495,37.0773,17630.0
2015-12-14 14:30:00,40.02,40.02,39.98,40.02,18191.0,37.0773,37.0773,37.0403,37.0773,18191.0
2015-12-14 14:35:00,40.01,40.07,40.0,40.07,12979.0,37.0681,37.1236,37.0588,37.1236,12979.0
2015-12-14 14:40:00,40.07,40.09,40.04,40.04,17213.0,37.1236,37.1422,37.0959,37.0959,17213.0
2015-12-14 14:45:00,40.05,40.14,40.04,40.14,13296.0,37.1051,37.1885,37.0959,37.1885,13296.0
2015-12-14 14:50:00,40.14,40.24,40.12,40.22,12208.0,37.1885,37.2811,37.17,37.2626,12208.0
2015-12-14 14:55:00,40.22,40.23,40.17,40.18,13571.0,37.2626,37.2719,37.2163,37.2256,13571.0
2015-12-14 15:00:00,40.16,40.16,40.08,40.1,18894.0,37.207,37.207,37.1329,37.1514,18894.0
2015-12-14 15:05:00,40.11,40.12,40.04,40.04,24651.0,37.1607,37.17,37.0959,37.0959,24651.0
2015-12-14 15:10:00,40.04,40.07,40.01,40.02,22535.0,37.0959,37.1236,37.0681,37.0773,22535.0
2015-12-14 15:15:00,40.01,40.09,39.99,40.07,19342.0,37.0681,37.1422,37.0495,37.1236,19342.0
2015-12-14 15:20:00,40.08,40.12,40.07,40.09,24565.0,37.1329,37.17,37.1236,37.1422,24565.0
2015-12-14 15:25:00,40.09,40.14,40.07,40.14,25321.0,37.1422,37.1885,37.1236,37.1885,25321.0
2015-12-14 15:30:00,40.13,40.18,40.08,40.12,26503.0,37.1792,37.2256,37.1329,37.17,26503.0
2015-12-14 15:35:00,40.12,40.2,40.08,40.15,31234.0,37.17,37.2441,37.1329,37.1978,31234.0
2015-12-14 15:40:00,40.15,40.15,40.06,40.09,45539.0,37.1978,37.1978,37.1144,37.1422,45539.0
2015-12-14 15:45:00,40.08,40.23,40.07,40.22,60329.0,37.1329,37.2719,37.1236,37.2626,60329.0
2015-12-14 15:50:00,40.21,40.27,40.18,40.27,62364.0,37.2534,37.3089,37.2256,37.3089,62364.0
2015-12-14 15:55:00,40.27,40.31,40.19,40.27,204613.0,37.3089,37.346,37.2348,37.3089,204613.0
2015-12-15 09:30:00,40.75,40.88,40.61,40.78,102393.0,37.7536,37.8741,37.6239,37.7814,102393.0
2015-12-15 09:35:00,40.79,40.84,40.72,40.84,55977.0,37.7907,37.837,37.7259,37.837,55977.0
2015-12-15 09:40:00,40.86,40.97,40.85,40.91,31974.0,37.8556,37.9575,37.8463,37.9019,31974.0
2015-12-15 09:45:00,40.92,40.99,40.9,40.98,15876.0,37.9111,37.976,37.8926,37.9667,15876.0
2015-12-15 09:50:00,40.99,41.02,40.95,40.97,14995.0,37.976,38.0038,37.9389,37.9575,14995.0
2015-12-15 09:55:00,40.97,41.0,40.95,40.97,15552.0,37.9575,37.9853,37.9389,37.9575,15552.0
2015-12-15 10:00:00,40.97,41.03,40.95,41.0,11765.0,37.9575,38.0131,37.9389,37.9853,11765.0
2015-12-15 10:05:00,40.99,41.0,40.95,40.96,12831.0,37.976,37.9853,37.9389,37.9482,12831.0
2015-12-15 10:10:00,40.96,40.98,40.9,40.91,14474.0,37.9482,37.9667,37.8926,37.9019,14474.0
2015-12-15 10:15:00,40.9,40.9,40.83,40.85,11892.0,37.8926,37.8926,37.8278,37.8463,11892.0
2015-12-15 10:20:00,40.83,40.83,40.78,40.82,15252.0,37.8278,37.8278,37.7814,37.8185,15252.0
2015-12-15 10:25:00,40.82,40.87,40.82,40.82,12882.0,37.8185,37.8648,37.8185,37.8185,12882.0
2015-12-15 10:30:00,40.82,40.83,40.72,40.72,8579.0,37.8185,37.8278,37.7259,37.7259,8579.0
2015-12-15 10:35:00,40.71,40.76,40.71,40.71,20406.0,37.7166,37.7629,37.7166,37.7166,20406.0
2015-12-15 10:40:00,40.72,40.78,40.72,40.74,20941.0,37.7259,37.7814,37.7259,37.7444,20941.0
2015-12-15 10:45:00,40.73,40.79,40.7,40.77,19282.0,37.7351,37.7907,37.7073,37.7722,19282.0
2015-12-15 10:50:00,40.77,40.78,40.76,40.77,10717.0,37.7722,37.7814,37.7629,37.7722,10717.0
2015-12-15 10:55:00,40.76,40.76,40.73,40.75,9938.0,37.7629,37.7629,37.7351,37.7536,9938.0
2015-12-15 11:00:00,40.75,40.76,40.72,40.72,7143.0,37.7536,37.7629,37.7259,37.7259,7143.0
2015-12-15 11:05:00,40.73,40.77,40.71,40.73,18194.0,37.7351,37.7722,37.7166,37.7351,18194.0
2015-12-15 11:10:00,40.74,40.74,40.69,40.71,34276.0,37.7444,37.7444,37.6981,37.7166,34276.0
2015-12-15 11:15:00,40.71,40.71,40.64,40.65,77240.0,37.7166,37.7166,37.6517,37.661,77240.0
2015-12-15 11:20:00,40.65,40.66,40.58,40.62,30071.0,37.661,37.6703,37.5961,37.6332,30071.0
2015-12-15 11:25:00,40.62,40.69,40.6,40.67,17173.0,37.6332,37.6981,37.6147,37.6795,17173.0
2015-12-15 11:30:00,40.67,40.72,40.63,40.64,12529.0,37.6795,37.7259,37.6425,37.6517,12529.0
2015-12-15 11:35:00,40.64,40.65,40.61,40.63,8484.0,37.6517,37.661,37.6239,37.6425,8484.0
2015-12-15 11:40:00,40.62,40.65,40.58,40.6,27686.0,37.6332,37.661,37.5961,37.6147,27686.0
2015-12-15 11:45:00,40.58,40.62,40.56,40.58,16357.0,37.5961,37.6332,37.5776,37.5961,16357.0
2015-12-15 11:50:00,40.58,40.64,40.58,40.63,13614.0,37.5961,37.6517,37.5961,37.6425,13614.0
2015-12-15 11:55:00,40.64,40.67,40.63,40.67,10902.0,37.6517,37.6795,37.6425,37.6795,10902.0
2015-12-15 12:00:00,40.67,40.78,40.65,40.78,18708.0,37.6795,37.7814,37.661,37.7814,18708.0
2015-12-15 12:05:00,40.78,40.88,40.78,40.87,19554.0,37.7814,37.8741,37.7814,37.8648,19554.0
2015-12-15 12:10:00,40.85,40.87,40.84,40.86,13850.0,37.8463,37.8648,37.837,37.8556,13850.0
2015-12-15 12:15:00,40.85,40.89,40.85,40.86,16920.0,37.8463,37.8834,37.8463,37.8556,16920.0
2015-12-15 12:20:00,40.85,40.9,40.85,40.87,14151.0,37.8463,37.8926,37.8463,37.8648,14151.0
2015-12-15 12:25:00,40.87,40.93,40.87,40.92,13300.0,37.8648,37.9204,37.8648,37.9111,13300.0
2015-12-15 12:30:00,40.91,41.05,40.91,40.98,18913.0,37.9019,38.0316,37.9019,37.9667,18913.0
2015-12-15 12:35:00,41.0,41.07,40.99,41.05,16481.0,37.9853,38.0501,37.976,38.0316,16481.0
2015-12-15 12:40:00,41.04,41.05,40.98,41.0,14537.0,38.0223,38.0316,37.9667,37.9853,14537.0
2015-12-15 12:45:00,41.01,41.04,41.01,41.03,9999.0,37.9945,38.0223,37.9945,38.0131,9999.0
2015-12-15 12:50:00,41.02,41.03,41.0,41.02,11750.0,38.0038,38.0131,37.9853,38.0038,11750.0
2015-12-15 12:55:00,41.02,41.03,40.99,41.02,11226.0,38.0038,38.0131,37.976,38.0038,11226.0
2015-12-15 13:00:00,41.02,41.04,40.98,40.99,14037.0,38.0038,38.0223,37.9667,37.976,14037.0
2015-12-15 13:05:00,40.98,40.98,40.94,40.97,10376.0,37.9667,37.9667,37.9297,37.9575,10376.0
2015-12-15 13:10:00,40.96,40.96,40.9,40.94,14519.0,37.9482,37.9482,37.8926,37.9297,14519.0
2015-12-15 13:15:00,40.93,40.99,40.93,40.97,13010.0,37.9204,37.976,37.9204,37.9575,13010.0
2015-12-15 13:20:00,40.96,40.98,40.94,40.95,13427.0,37.9482,37.9667,37.9297,37.9389,13427.0
2015-12-15 13:25:00,40.96,41.01,40.95,40.95,11924.0,37.9482,37.9945,37.9389,37.9389,11924.0
2015-12-15 13:30:00,40.95,40.97,40.9,40.92,15815.0,37.9389,37.9575,37.8926,37.9111,15815.0
2015-12-15 13:35:00,40.91,40.98,40.91,40.98,12679.0,37.9019,37.9667,37.9019,37.9667,12679.0
2015-12-15 13:40:00,40.98,40.98,40.93,40.95,9621.0,37.9667,37.9667,37.9204,37.9389,9621.0
2015-12-15 13:45:00,40.95,40.99,40.95,40.97,7522.0,37.9389,37.976,37.9389,37.9575,7522.0
2015-12-15 13:50:00,40.97,41.02,40.97,41.02,9236.0,37.9575,38.0038,37.9575,38.0038,9236.0
2015-12-15 13:55:00,41.02,41.03,41.0,41.01,9723.0,38.0038,38.0131,37.9853,37.9945,9723.0
2015-12-15 14:00:00,41.01,41.03,40.97,41.02,8692.0,37.9945,38.0131,37.9575,38.0038,8692.0
2015-12-15 14:05:00,41.02,41.04,41.0,41.0,7788.0,38.0038,38.0223,37.9853,37.9853,7788.0
2015-12-15 14:10:00,41.01,41.02,40.99,41.02,8160.0,37.9945,38.0038,37.976,38.0038,8160.0
2015-12-15 14:15:00,41.01,41.07,40.99,41.06,16904.0,37.9945,38.0501,37.976,38.0409,16904.0
2015-12-15 14:20:00,41.06,41.1,41.06,41.07,10237.0,38.0409,38.0779,38.0409,38.0501,10237.0
2015-12-15 14:25:00,41.06,41.09,41.04,41.09,13693.0,38.0409,38.0686,38.0223,38.0686,13693.0
2015-12-15 14:30:00,41.09,41.1,41.06,41.07,24752.0,38.0686,38.0779,38.0409,38.0501,24752.0
2015-12-15 14:35:00,41.07,41.09,41.06,41.06,23643.0,38.0501,38.0686,38.0409,38.0409,23643.0
2015-12-15 14:40:00,41.06,41.07,41.02,41.02,11459.0,38.0409,38.0501,38.0038,38.0038,11459.0
2015-12-15 14:45:00,41.03,41.04,40.99,40.99,14634.0,38.0131,38.0223,37.976,37.976,14634.0
2015-12-15 14:50:00,41.0,41.06,40.99,41.06,23774.0,37.9853,38.0409,37.976,38.0409,23774.0
2015-12-15 14:55:00,41.06,41.07,41.03,41.06,17118.0,38.0409,38.0501,38.0131,38.0409,17118.0
2015-12-15 15:00:00,41.06,41.06,41.01,41.01,13757.0,38.0409,38.0409,37.9945,37.9945,13757.0
2015-12-15 15:05:00,41.01,41.02,40.97,40.98,16626.0,37.9945,38.0038,37.9575,37.9667,16626.0
2015-12-15 15:10:00,40.98,40.99,40.89,40.89,18655.0,37.9667,37.976,37.8834,37.8834,18655.0
2015-12-15 15:15:00,40.9,40.95,40.87,40.95,27462.0,37.8926,37.9389,37.8648,37.9389,27462.0
2015-12-15 15:20:00,40.94,40.95,40.85,40.85,24235.0,37.9297,37.9389,37.8463,37.8463,24235.0
2015-12-15 15:25:00,40.85,40.89,40.83,40.83,32878.0,37.8463,37.8834,37.8278,37.8278,32878.0
2015-12-15 15:30:00,40.82,40.82,40.75,40.77,49283.0,37.8185,37.8185,37.7536,37.7722,49283.0
2015-12-15 15:35:00,40.77,40.81,40.73,40.79,46723.0,37.7722,37.8092,37.7351,37.7907,46723.0
2015-12-15 15:40:00,40.79,40.81,40.75,40.81,79721.0,37.7907,37.8092,37.7536,37.8092,79721.0
2015-12-15 15:45:00,40.81,40.87,40.8,40.84,64709.0,37.8092,37.8648,37.8,37.837,64709.0
2015-12-15 15:50:00,40.83,40.84,40.78,40.8,68098.0,37.8278,37.837,37.7814,37.8,68098.0
2015-12-15 15:55:00,40.81,40.85,40.79,40.81,110114.0,37.8092,37.8463,37.7907,37.8092,110114.0
2015-12-16 09:30:00,41.01,41.4,40.97,41.38,41304.0,37.9945,38.3559,37.9575,38.3373,41304.0
2015-12-16 09:35:00,41.35,41.41,41.31,41.36,38355.0,38.3095,38.3651,38.2725,38.3188,38355.0
2015-12-16 09:40:00,41.37,41.4,41.31,41.31,11394.0,38.3281,38.3559,38.2725,38.2725,11394.0
2015-12-16 09:45:00,41.35,41.35,41.12,41.17,55672.0,38.3095,38.3095,38.0964,38.1428,55672.0
2015-12-16 09:50:00,41.18,41.21,41.13,41.21,11983.0,38.152,38.1798,38.1057,38.1798,11983.0
2015-12-16 09:55:00,41.22,41.32,41.14,41.3,66421.0,38.1891,38.2817,38.115,38.2632,66421.0
2015-12-16 10:00:00,41.31,41.37,41.27,41.31,32420.0,38.2725,38.3281,38.2354,38.2725,32420.0
2015-12-16 10:05:00,41.32,41.32,41.21,41.23,13952.0,38.2817,38.2817,38.1798,38.1984,13952.0
2015-12-16 10:10:00,41.21,41.23,41.15,41.22,22822.0,38.1798,38.1984,38.1242,38.1891,22822.0
2015-12-16 10:15:00,41.23,41.26,41.19,41.26,14514.0,38.1984,38.2261,38.1613,38.2261,14514.0
2015-12-16 10:20:00,41.26,41.29,41.25,41.28,12471.0,38.2261,38.2539,38.2169,38.2447,12471.0
2015-12-16 10:25:00,41.28,41.28,41.25,41.26,10979.0,38.2447,38.2447,38.2169,38.2261,10979.0
2015-12-16 10:30:00,41.25,41.28,41.13,41.14,186525.0,38.2169,38.2447,38.1057,38.115,186525.0
2015-12-16 10:35:00,41.14,41.14,41.01,41.02,31429.0,38.115,38.115,37.9945,38.0038,31429.0
2015-12-16 10:40:00,41.01,41.06,40.96,41.06,19142.0,37.9945,38.0409,37.9482,38.0409,19142.0
2015-12-16 10:45:00,41.07,41.11,41.03,41.11,6896.0,38.0501,38.0872,38.0131,38.0872,6896.0
2015-12-16 10:50:00,41.12,41.17,41.1,41.16,9335.0,38.0964,38.1428,38.0779,38.1335,9335.0
2015-12-16 10:55:00,41.17,41.2,41.16,41.16,12900.0,38.1428,38.1706,38.1335,38.1335,12900.0
2015-12-16 11:00:00,41.17,41.17,41.13,41.13,15274.0,38.1428,38.1428,38.1057,38.1057,15274.0
2015-12-16 11:05:00,41.11,41.18,41.1,41.18,8205.0,38.0872,38.152,38.0779,38.152,8205.0
2015-12-16 11:10:00,41.17,41.27,41.17,41.27,42373.0,38.1428,38.2354,38.1428,38.2354,42373.0
2015-12-16 11:15:00,41.27,41.29,41.16,41.18,15338.0,38.2354,38.2539,38.1335,38.152,15338.0
2015-12-16 11:20:00,41.2,41.22,41.18,41.2,15365.0,38.1706,38.1891,38.152,38.1706,15365.0
2015-12-16 11:25:00,41.19,41.24,41.18,41.24,19111.0,38.1613,38.2076,38.152,38.2076,19111.0
2015-12-16 11:30:00,41.24,41.26,41.23,41.24,30575.0,38.2076,38.2261,38.1984,38.2076,30575.0
2015-12-16 11:35:00,41.23,41.23,41.2,41.2,12664.0,38.1984,38.1984,38.1706,38.1706,12664.0
2015-12-16 11:40:00,41.2,41.25,41.19,41.24,9943.0,38.1706,38.2169,38.1613,38.2076,9943.0
2015-12-16 11:45:00,41.24,41.25,41.2,41.25,6720.0,38.2076,38.2169,38.1706,38.2169,6720.0
2015-12-16 11:50:00,41.25,41.27,41.24,41.26,7297.0,38.2169,38.2354,38.2076,38.2261,7297.0
2015-12-16 11:55:00,41.26,41.28,41.25,41.25,8044.0,38.2261,38.2447,38.2169,38.2169,8044.0
2015-12-16 12:00:00,41.26,41.34,41.24,41.34,24468.0,38.2261,38.3003,38.2076,38.3003,24468.0
2015-12-16 12:05:00,41.33,41.33,41.27,41.29,6903.0,38.291,38.291,38.2354,38.2539,6903.0
2015-12-16 12:10:00,41.28,41.29,41.27,41.28,11501.0,38.2447,38.2539,38.2354,38.2447,11501.0
2015-12-16 12:15:00,41.28,41.3,41.23,41.23,11362.0,38.2447,38.2632,38.1984,38.1984,11362.0
2015-12-16 12:20:00,41.21,41.28,41.21,41.28,6132.0,38.1798,38.2447,38.1798,38.2447,6132.0
2015-12-16 12:25:00,41.27,41.29,41.27,41.28,5863.0,38.2354,38.2539,38.2354,38.2447,5863.0
2015-12-16 12:30:00,41.28,41.31,41.27,41.29,30759.0,38.2447,38.2725,38.2354,38.2539,30759.0
2015-12-16 12:35:00,41.3,41.31,41.28,41.28,6720.0,38.2632,38.2725,38.2447,38.2447,6720.0
2015-12-16 12:40:00,41.28,41.29,41.22,41.22,9445.0,38.2447,38.2539,38.1891,38.1891,9445.0
2015-12-16 12:45:00,41.21,41.24,41.19,41.19,22219.0,38.1798,38.2076,38.1613,38.1613,22219.0
2015-12-16 12:50:00,41.19,41.19,41.15,41.15,15122.0,38.1613,38.1613,38.1242,38.1242,15122.0
2015-12-16 12:55:00,41.15,41.15,41.03,41.07,74915.0,38.1242,38.1242,38.0131,38.0501,74915.0
2015-12-16 13:00:00,41.07,41.08,41.06,41.08,12626.0,38.0501,38.0594,38.0409,38.0594,12626.0
2015-12-16 13:05:00,41.08,41.12,41.08,41.1,12017.0,38.0594,38.0964,38.0594,38.0779,12017.0
2015-12-16 13:10:00,41.1,41.12,41.09,41.09,12657.0,38.0779,38.0964,38.0686,38.0686,12657.0
2015-12-16 13:15:00,41.09,41.09,41.04,41.04,12970.0,38.0686,38.0686,38.0223,38.0223,12970.0
2015-12-16 13:20:00,41.04,41.06,41.02,41.05,17698.0,38.0223,38.0409,38.0038,38.0316,17698.0
2015-12-16 13:25:00,41.05,41.06,41.0,41.01,15185.0,38.0316,38.0409,37.9853,37.9945,15185.0
2015-12-16 13:30:00,41.01,41.02,40.95,40.96,18175.0,37.9945,38.0038,37.9389,37.9482,18175.0
2015-12-16 13:35:00,40.96,40.97,40.91,40.92,14565.0,37.9482,37.9575,37.9019,37.9111,14565.0
2015-12-16 13:40:00,40.91,40.93,40.89,40.92,20350.0,37.9019,37.9204,37.8834,37.9111,20350.0
2015-12-16 13:45:00,40.92,40.97,40.9,40.97,14691.0,37.9111,37.9575,37.8926,37.9575,14691.0
2015-12-16 13:50:00,40.98,40.99,40.93,40.95,32252.0,37.9667,37.976,37.9204,37.9389,32252.0
2015-12-16 13:55:00,40.95,41.0,40.91,40.98,20406.0,37.9389,37.9853,37.9019,37.9667,20406.0
2015-12-16 14:00:00,40.95,41.06,40.67,41.06,41396.0,37.9389,38.0409,37.6795,38.0409,41396.0
2015-12-16 14:05:00,41.05,41.17,40.99,41.17,34693.0,38.0316,38.1428,37.976,38.1428,34693.0
2015-12-16 14:10:00,41.13,41.14,41.03,41.05,19551.0,38.1057,38.115,38.0131,38.0316,19551.0
2015-12-16 14:15:00,41.08,41.13,41.01,41.02,27214.0,38.0594,38.1057,37.9945,38.0038,27214.0
2015-12-16 14:20:00,41.01,41.02,40.95,41.01,21075.0,37.9945,38.0038,37.9389,37.9945,21075.0
2015-12-16 14:25:00,41.02,41.02,40.87,40.91,15485.0,38.0038,38.0038,37.8648,37.9019,15485.0
2015-12-16 14:30:00,40.9,41.0,40.86,40.97,19554.0,37.8926,37.9853,37.8556,37.9575,19554.0
2015-12-16 14:35:00,40.97,41.05,40.96,40.98,17633.0,37.9575,38.0316,37.9482,37.9667,17633.0
2015-12-16 14:40:00,40.96,41.01,40.93,40.98,15726.0,37.9482,37.9945,37.9204,37.9667,15726.0
2015-12-16 14:45:00,40.97,41.04,40.95,41.01,24981.0,37.9575,38.0223,37.9389,37.9945,24981.0
2015-12-16 14:50:00,41.01,41.12,41.01,41.09,15478.0,37.9945,38.0964,37.9945,38.0686,15478.0
2015-12-16 14:55:00,41.12,41.25,41.12,41.23,19769.0,38.0964,38.2169,38.0964,38.1984,19769.0
2015-12-16 15:00:00,41.24,41.26,41.17,41.19,23288.0,38.2076,38.2261,38.1428,38.1613,23288.0
2015-12-16 15:05:00,41.2,41.24,41.2,41.21,36192.0,38.1706,38.2076,38.1706,38.1798,36192.0
2015-12-16 15:10:00,41.22,41.3,41.21,41.24,27837.0,38.1891,38.2632,38.1798,38.2076,27837.0
2015-12-16 15:15:00,41.23,41.27,41.23,41.26,20170.0,38.1984,38.2354,38.1984,38.2261,20170.0
2015-12-16 15:20:00,41.27,41.33,41.27,41.32,22106.0,38.2354,38.291,38.2354,38.2817,22106.0
2015-12-16 15:25:00,41.32,41.42,41.31,41.41,23063.0,38.2817,38.3744,38.2725,38.3651,23063.0
2015-12-16 15:30:00,41.41,41.48,41.4,41.48,36446.0,38.3651,38.43,38.3559,38.43,36446.0
2015-12-16 15:35:00,41.47,41.54,41.47,41.53,43167.0,38.4207,38.4856,38.4207,38.4763,43167.0
2015-12-16 15:40:00,41.53,41.57,41.51,41.52,50220.0,38.4763,38.5134,38.4578,38.467,50220.0
2015-12-16 15:45:00,41.51,41.54,41.48,41.49,62332.0,38.4578,38.4856,38.43,38.4392,62332.0
2015-12-16 15:50:00,41.5,41.52,41.49,41.5,40041.0,38.4485,38.467,38.4392,38.4485,40041.0
2015-12-16 15:55:00,41.5,41.5,41.4,41.44,112339.0,38.4485,38.4485,38.3559,38.3929,112339.0
2015-12-17 09:30:00,41.55,41.63,41.34,41.38,40510.0,38.4948,38.5689,38.3003,38.3373,40510.0
2015-12-17 09:35:00,41.38,41.4,41.25,41.29,31265.0,38.3373,38.3559,38.2169,38.2539,31265.0
2015-12-17 09:40:00,41.3,41.39,41.3,41.38,49276.0,38.2632,38.3466,38.2632,38.3373,49276.0
2015-12-17 09:45:00,41.37,41.42,41.34,41.38,31146.0,38.3281,38.3744,38.3003,38.3373,31146.0
2015-12-17 09:50:00,41.38,41.43,41.34,41.43,38793.0,38.3373,38.3836,38.3003,38.3836,38793.0
2015-12-17 09:55:00,41.43,41.5,41.39,41.46,41251.0,38.3836,38.4485,38.3466,38.4114,41251.0
2015-12-17 10:00:00,41.45,41.46,41.36,41.38,23800.0,38.4022,38.4114,38.3188,38.3373,23800.0
2015-12-17 10:05:00,41.38,41.41,41.35,41.36,19965.0,38.3373,38.3651,38.3095,38.3188,19965.0
2015-12-17 10:10:00,41.37,41.41,41.34,41.4,19502.0,38.3281,38.3651,38.3003,38.3559,19502.0
2015-12-17 10:15:00,41.39,41.42,41.28,41.29,38822.0,38.3466,38.3744,38.2447,38.2539,38822.0
2015-12-17 10:20:00,41.3,41.36,41.28,41.3,22397.0,38.2632,38.3188,38.2447,38.2632,22397.0
2015-12-17 10:25:00,41.3,41.44,41.29,41.42,38729.0,38.2632,38.3929,38.2539,38.3744,38729.0
2015-12-17 10:30:00,41.42,41.48,41.41,41.48,36051.0,38.3744,38.43,38.3651,38.43,36051.0
2015-12-17 10:35:00,41.48,41.5,41.46,41.47,29268.0,38.43,38.4485,38.4114,38.4207,29268.0
2015-12-17 10:40:00,41.47,41.49,41.45,41.48,16101.0,38.4207,38.4392,38.4022,38.43,16101.0
2015-12-17 10:45:00,41.48,41.48,41.36,41.36,28863.0,38.43,38.43,38.3188,38.3188,28863.0
2015-12-17 10:50:00,41.36,41.38,41.22,41.26,16495.0,38.3188,38.3373,38.1891,38.2261,16495.0
2015-12-17 10:55:00,41.28,41.37,41.28,41.36,16837.0,38.2447,38.3281,38.2447,38.3188,16837.0
2015-12-17 11:00:00,41.36,41.37,41.32,41.36,12673.0,38.3188,38.3281,38.2817,38.3188,12673.0
2015-12-17 11:05:00,41.36,41.36,41.29,41.32,13804.0,38.3188,38.3188,38.2539,38.2817,13804.0
2015-12-17 11:10:00,41.32,41.33,41.3,41.31,23279.0,38.2817,38.291,38.2632,38.2725,23279.0
2015-12-17 11:15:00,41.3,41.33,41.19,41.19,12533.0,38.2632,38.291,38.1613,38.1613,12533.0
2015-12-17 11:20:00,41.19,41.19,41.11,41.15,30366.0,38.1613,38.1613,38.0872,38.1242,30366.0
2015-12-17 11:25:00,41.15,41.25,41.15,41.25,17137.0,38.1242,38.2169,38.1242,38.2169,17137.0
2015-12-17 11:30:00,41.24,41.25,41.15,41.17,24491.0,38.2076,38.2169,38.1242,38.1428,24491.0
2015-12-17 11:35:00,41.16,41.28,41.15,41.28,17184.0,38.1335,38.2447,38.1242,38.2447,17184.0
2015-12-17 11:40:00,41.27,41.31,41.27,41.3,16620.0,38.2354,38.2725,38.2354,38.2632,16620.0
2015-12-17 11:45:00,41.29,41.39,41.24,41.38,32007.0,38.2539,38.3466,38.2076,38.3373,32007.0
2015-12-17 11:50:00,41.38,41.38,41.29,41.3,19610.0,38.3373,38.3373,38.2539,38.2632,19610.0
2015-12-17 11:55:00,41.3,41.3,41.21,41.22,12848.0,38.2632,38.2632,38.1798,38.1891,12848.0
2015-12-17 12:00:00,41.23,41.23,41.13,41.13,12181.0,38.1984,38.1984,38.1057,38.1057,12181.0
2015-12-17 12:05:00,41.12,41.19,41.12,41.19,11537.0,38.0964,38.1613,38.0964,38.1613,11537.0
2015-12-17 12:10:00,41.19,41.23,41.18,41.21,6730.0,38.1613,38.1984,38.152,38.1798,6730.0
2015-12-17 12:15:00,41.22,41.24,41.2,41.24,10686.0,38.1891,38.2076,38.1706,38.2076,10686.0
2015-12-17 12:20:00,41.23,41.23,41.17,41.2,8920.0,38.1984,38.1984,38.1428,38.1706,8920.0
2015-12-17 12:25:00,41.2,41.21,41.14,41.15,7005.0,38.1706,38.1798,38.115,38.1242,7005.0
2015-12-17 12:30:00,41.15,41.23,41.11,41.23,44109.0,38.1242,38.1984,38.0872,38.1984,44109.0
2015-12-17 12:35:00,41.22,41.22,41.13,41.14,19988.0,38.1891,38.1891,38.1057,38.115,19988.0
2015-12-17 12:40:00,41.14,41.14,41.08,41.13,9926.0,38.115,38.115,38.0594,38.1057,9926.0
2015-12-17 12:45:00,41.13,41.15,41.07,41.09,12163.0,38.1057,38.1242,38.0501,38.0686,12163.0
2015-12-17 12:50:00,41.08,41.16,41.08,41.12,8285.0,38.0594,38.1335,38.0594,38.0964,8285.0
2015-12-17 12:55:00,41.11,41.16,41.07,41.16,11480.0,38.0872,38.1335,38.0501,38.1335,11480.0
2015-12-17 13:00:00,41.16,41.18,41.13,41.18,11765.0,38.1335,38.152,38.1057,38.152,11765.0
2015-12-17 13:05:00,41.18,41.21,41.16,41.19,8750.0,38.152,38.1798,38.1335,38.1613,8750.0
2015-12-17 13:10:00,41.2,41.23,41.18,41.19,15318.0,38.1706,38.1984,38.152,38.1613,15318.0
2015-12-17 13:15:00,41.2,41.2,41.15,41.16,11121.0,38.1706,38.1706,38.1242,38.1335,11121.0
2015-12-17 13:20:00,41.16,41.19,41.08,41.18,15331.0,38.1335,38.1613,38.0594,38.152,15331.0
2015-12-17 13:25:00,41.19,41.19,41.12,41.14,7106.0,38.1613,38.1613,38.0964,38.115,7106.0
2015-12-17 13:30:00,41.14,41.16,41.12,41.16,17015.0,38.115,38.1335,38.0964,38.1335,17015.0
2015-12-17 13:35:00,41.16,41.16,41.11,41.15,14385.0,38.1335,38.1335,38.0872,38.1242,14385.0
2015-12-17 13:40:00,41.16,41.22,41.15,41.22,13795.0,38.1335,38.1891,38.1242,38.1891,13795.0
2015-12-17 13:45:00,41.23,41.24,41.2,41.2,15201.0,38.1984,38.2076,38.1706,38.1706,15201.0
2015-12-17 13:50:00,41.2,41.23,41.19,41.2,25077.0,38.1706,38.1984,38.1613,38.1706,25077.0
2015-12-17 13:55:00,41.2,41.29,41.19,41.26,18344.0,38.1706,38.2539,38.1613,38.2261,18344.0
2015-12-17 14:00:00,41.26,41.27,41.22,41.24,24633.0,38.2261,38.2354,38.1891,38.2076,24633.0
2015-12-17 14:05:00,41.24,41.25,41.19,41.19,7416.0,38.2076,38.2169,38.1613,38.1613,7416.0
2015-12-17 14:10:00,41.2,41.2,41.09,41.16,21247.0,38.1706,38.1706,38.0686,38.1335,21247.0
2015-12-17 14:15:00,41.16,41.21,41.15,41.19,14349.0,38.1335,38.1798,38.1242,38.1613,14349.0
2015-12-17 14:20:00,41.18,41.2,41.08,41.09,23824.0,38.152,38.1706,38.0594,38.0686,23824.0
2015-12-17 14:25:00,41.09,41.09,41.03,41.07,24688.0,38.0686,38.0686,38.0131,38.0501,24688.0
2015-12-17 14:30:00,41.06,41.11,41.06,41.08,15817.0,38.0409,38.0872,38.0409,38.0594,15817.0
2015-12-17 14:35:00,41.07,41.13,41.06,41.07,14519.0,38.0501,38.1057,38.0409,38.0501,14519.0
2015-12-17 14:40:00,41.07,41.08,41.02,41.08,14597.0,38.0501,38.0594,38.0038,38.0594,14597.0
2015-12-17 14:45:00,41.07,41.08,41.04,41.05,21712.0,38.0501,38.0594,38.0223,38.0316,21712.0
2015-12-17 14:50:00,41.05,41.06,41.04,41.05,11838.0,38.0316,38.0409,38.0223,38.0316,11838.0
2015-12-17 14:55:00,41.06,41.1,41.06,41.07,27306.0,38.0409,38.0779,38.0409,38.0501,27306.0
2015-12-17 15:00:00,41.07,41.11,41.07,41.08,11850.0,38.0501,38.0872,38.0501,38.0594,11850.0
2015-12-17 15:05:00,41.07,41.12,41.04,41.08,18375.0,38.0501,38.0964,38.0223,38.0594,18375.0
2015-12-17 15:10:00,41.08,41.09,41.02,41.03,20056.0,38.0594,38.0686,38.0038,38.0131,20056.0
2015-12-17 15:15:00,41.03,41.05,40.99,41.0,28402.0,38.0131,38.0316,37.976,37.9853,28402.0
2015-12-17 15:20:00,41.0,41.0,40.92,40.96,31518.0,37.9853,37.9853,37.9111,37.9482,31518.0
2015-12-17 15:25:00,40.96,41.03,40.96,41.01,25309.0,37.9482,38.0131,37.9482,37.9945,25309.0
2015-12-17 15:30:00,41.01,41.08,41.0,41.08,33801.0,37.9945,38.0594,37.9853,38.0594,33801.0
2015-12-17 15:35:00,41.07,41.1,41.0,41.0,45625.0,38.0501,38.0779,37.9853,37.9853,45625.0
2015-12-17 15:40:00,40.99,41.01,40.95,40.96,46456.0,37.976,37.9945,37.9389,37.9482,46456.0
2015-12-17 15:45:00,40.95,40.96,40.92,40.93,58108.0,37.9389,37.9482,37.9111,37.9204,58108.0
2015-12-17 15:50:00,40.93,40.94,40.89,40.89,52123.0,37.9204,37.9297,37.8834,37.8834,52123.0
2015-12-17 15:55:00,40.89,40.9,40.77,40.78,194195.0,37.8834,37.8926,37.7722,37.7814,194195.0
2015-12-18 09:30:00,40.56,40.56,40.26,40.36,213579.0,37.5776,37.5776,37.2997,37.3923,213579.0
2015-12-18 09:35:00,40.37,40.4,40.29,40.4,41944.0,37.4016,37.4294,37.3275,37.4294,41944.0
2015-12-18 09:40:00,40.4,40.42,40.23,40.26,37096.0,37.4294,37.4479,37.2719,37.2997,37096.0
2015-12-18 09:45:00,40.27,40.32,40.19,40.27,32163.0,37.3089,37.3553,37.2348,37.3089,32163.0
2015-12-18 09:50:00,40.29,40.35,40.25,40.35,23961.0,37.3275,37.3831,37.2904,37.3831,23961.0
2015-12-18 09:55:00,40.35,40.38,40.3,40.31,26410.0,37.3831,37.4109,37.3367,37.346,26410.0
2015-12-18 10:00:00,40.32,40.38,40.32,40.34,18447.0,37.3553,37.4109,37.3553,37.3738,18447.0
2015-12-18 10:05:00,40.34,40.38,40.29,40.29,11308.0,37.3738,37.4109,37.3275,37.3275,11308.0
2015-12-18 10:10:00,40.29,40.32,40.2,40.28,14775.0,37.3275,37.3553,37.2441,37.3182,14775.0
2015-12-18 10:15:00,40.28,40.38,40.28,40.34,15873.0,37.3182,37.4109,37.3182,37.3738,15873.0
2015-12-18 10:20:00,40.34,40.46,40.33,40.44,22263.0,37.3738,37.485,37.3645,37.4664,22263.0
2015-12-18 10:25:00,40.43,40.43,40.35,40.37,23332.0,37.4572,37.4572,37.3831,37.4016,23332.0
2015-12-18 10:30:00,40.38,40.43,40.31,40.38,15595.0,37.4109,37.4572,37.346,37.4109,15595.0
2015-12-18 10:35:00,40.38,40.44,40.37,40.37,13411.0,37.4109,37.4664,37.4016,37.4016,13411.0
2015-12-18 10:40:00,40.36,40.42,40.29,40.39,16390.0,37.3923,37.4479,37.3275,37.4201,16390.0
2015-12-18 10:45:00,40.4,40.45,40.39,40.41,18088.0,37.4294,37.4757,37.4201,37.4386,18088.0
2015-12-18 10:50:00,40.42,40.55,40.42,40.51,10834.0,37.4479,37.5684,37.4479,37.5313,10834.0
2015-12-18 10:55:00,40.49,40.58,40.49,40.57,6698.0,37.5128,37.5961,37.5128,37.5869,6698.0
2015-12-18 11:00:00,40.57,40.61,40.55,40.61,11008.0,37.5869,37.6239,37.5684,37.6239,11008.0
2015-12-18 11:05:00,40.62,40.66,40.61,40.65,11489.0,37.6332,37.6703,37.6239,37.661,11489.0
2015-12-18 11:10:00,40.65,40.71,40.65,40.7,15655.0,37.661,37.7166,37.661,37.7073,15655.0
2015-12-18 11:15:00,40.7,40.7,40.6,40.62,25781.0,37.7073,37.7073,37.6147,37.6332,25781.0
2015-12-18 11:20:00,40.64,40.65,40.58,40.61,8509.0,37.6517,37.661,37.5961,37.6239,8509.0
2015-12-18 11:25:00,40.61,40.68,40.61,40.65,10692.0,37.6239,37.6888,37.6239,37.661,10692.0
2015-12-18 11:30:00,40.66,40.66,40.6,40.61,9431.0,37.6703,37.6703,37.6147,37.6239,9431.0
2015-12-18 11:35:00,40.61,40.66,40.6,40.66,7275.0,37.6239,37.6703,37.6147,37.6703,7275.0
2015-12-18 11:40:00,40.67,40.68,40.63,40.64,33134.0,37.6795,37.6888,37.6425,37.6517,33134.0
2015-12-18 11:45:00,40.64,40.68,40.6,40.62,8257.0,37.6517,37.6888,37.6147,37.6332,8257.0
2015-12-18 11:50:00,40.62,40.64,40.58,40.58,9315.0,37.6332,37.6517,37.5961,37.5961,9315.0
2015-12-18 11:55:00,40.58,40.62,40.58,40.59,11363.0,37.5961,37.6332,37.5961,37.6054,11363.0
2015-12-18 12:00:00,40.59,40.61,40.55,40.59,10341.0,37.6054,37.6239,37.5684,37.6054,10341.0
2015-12-18 12:05:00,40.58,40.62,40.57,40.59,10708.0,37.5961,37.6332,37.5869,37.6054,10708.0
2015-12-18 12:10:00,40.59,40.66,40.59,40.63,29750.0,37.6054,37.6703,37.6054,37.6425,29750.0
2015-12-18 12:15:00,40.64,40.65,40.47,40.48,21459.0,37.6517,37.661,37.4942,37.5035,21459.0
2015-12-18 12:20:00,40.49,40.51,40.46,40.46,4803.0,37.5128,37.5313,37.485,37.485,4803.0
2015-12-18 12:25:00,40.46,40.51,40.46,40.51,3800.0,37.485,37.5313,37.485,37.5313,3800.0
2015-12-18 12:30:00,40.5,40.5,40.45,40.48,6973.0,37.522,37.522,37.4757,37.5035,6973.0
2015-12-18 12:35:00,40.48,40.48,40.41,40.41,5124.0,37.5035,37.5035,37.4386,37.4386,5124.0
2015-12-18 12:40:00,40.43,40.52,40.43,40.52,4200.0,37.4572,37.5406,37.4572,37.5406,4200.0
2015-12-18 12:45:00,40.52,40.53,40.49,40.5,9563.0,37.5406,37.5498,37.5128,37.522,9563.0
2015-12-18 12:50:00,40.49,40.5,40.44,40.45,8543.0,37.5128,37.522,37.4664,37.4757,8543.0
2015-12-18 12:55:00,40.45,40.45,40.37,40.39,24286.0,37.4757,37.4757,37.4016,37.4201,24286.0
2015-12-18 13:00:00,40.4,40.43,40.37,40.42,13801.0,37.4294,37.4572,37.4016,37.4479,13801.0
2015-12-18 13:05:00,40.43,40.53,40.43,40.52,8992.0,37.4572,37.5498,37.4572,37.5406,8992.0
2015-12-18 13:10:00,40.51,40.53,40.49,40.53,5341.0,37.5313,37.5498,37.5128,37.5498,5341.0
2015-12-18 13:15:00,40.53,40.55,40.51,40.54,24990.0,37.5498,37.5684,37.5313,37.5591,24990.0
2015-12-18 13:20:00,40.53,40.54,40.48,40.49,8286.0,37.5498,37.5591,37.5035,37.5128,8286.0
2015-12-18 13:25:00,40.48,40.51,40.47,40.49,9060.0,37.5035,37.5313,37.4942,37.5128,9060.0
2015-12-18 13:30:00,40.48,40.51,40.46,40.47,10121.0,37.5035,37.5313,37.485,37.4942,10121.0
2015-12-18 13:35:00,40.46,40.48,40.4,40.4,10411.0,37.485,37.5035,37.4294,37.4294,10411.0
2015-12-18 13:40:00,40.4,40.48,40.4,40.46,8587.0,37.4294,37.5035,37.4294,37.485,8587.0
2015-12-18 13:45:00,40.44,40.46,40.39,40.4,9113.0,37.4664,37.485,37.4201,37.4294,9113.0
2015-12-18 13:50:00,40.4,40.5,40.4,40.49,17045.0,37.4294,37.522,37.4294,37.5128,17045.0
2015-12-18 13:55:00,40.48,40.51,40.47,40.49,9363.0,37.5035,37.5313,37.4942,37.5128,9363.0
2015-12-18 14:00:00,40.48,40.57,40.48,40.55,10466.0,37.5035,37.5869,37.5035,37.5684,10466.0
2015-12-18 14:05:00,40.54,40.58,40.54,40.57,12600.0,37.5591,37.5961,37.5591,37.5869,12600.0
2015-12-18 14:10:00,40.57,40.58,40.51,40.52,13022.0,37.5869,37.5961,37.5313,37.5406,13022.0
2015-12-18 14:15:00,40.53,40.53,40.48,40.5,16850.0,37.5498,37.5498,37.5035,37.522,16850.0
2015-12-18 14:20:00,40.5,40.58,40.5,40.58,8900.0,37.522,37.5961,37.522,37.5961,8900.0
2015-12-18 14:25:00,40.58,40.62,40.57,40.6,19654.0,37.5961,37.6332,37.5869,37.6147,19654.0
2015-12-18 14:30:00,40.6,40.61,40.58,40.61,6863.0,37.6147,37.6239,37.5961,37.6239,6863.0
2015-12-18 14:35:00,40.61,40.63,40.56,40.57,11072.0,37.6239,37.6425,37.5776,37.5869,11072.0
2015-12-18 14:40:00,40.57,40.57,40.48,40.48,13364.0,37.5869,37.5869,37.5035,37.5035,13364.0
2015-12-18 14:45:00,40.49,40.51,40.47,40.48,14644.0,37.5128,37.5313,37.4942,37.5035,14644.0
2015-12-18 14:50:00,40.48,40.53,40.47,40.53,17341.0,37.5035,37.5498,37.4942,37.5498,17341.0
2015-12-18 14:55:00,40.52,40.55,40.49,40.51,11008.0,37.5406,37.5684,37.5128,37.5313,11008.0
2015-12-18 15:00:00,40.51,40.55,40.49,40.49,17550.0,37.5313,37.5684,37.5128,37.5128,17550.0
2015-12-18 15:05:00,40.49,40.55,40.49,40.55,10813.0,37.5128,37.5684,37.5128,37.5684,10813.0
2015-12-18 15:10:00,40.55,40.58,40.47,40.47,25351.0,37.5684,37.5961,37.4942,37.4942,25351.0
2015-12-18 15:15:00,40.47,40.47,40.34,40.39,48250.0,37.4942,37.4942,37.3738,37.4201,48250.0
2015-12-18 15:20:00,40.39,40.4,40.34,40.4,18515.0,37.4201,37.4294,37.3738,37.4294,18515.0
2015-12-18 15:25:00,40.41,40.43,40.36,40.36,41962.0,37.4386,37.4572,37.3923,37.3923,41962.0
2015-12-18 15:30:00,40.37,40.41,40.34,40.39,57977.0,37.4016,37.4386,37.3738,37.4201,57977.0
2015-12-18 15:35:00,40.38,40.42,40.35,40.35,44709.0,37.4109,37.4479,37.3831,37.3831,44709.0
2015-12-18 15:40:00,40.34,40.38,40.31,40.36,89085.0,37.3738,37.4109,37.346,37.3923,89085.0
2015-12-18 15:45:00,40.36,40.36,40.24,40.24,108397.0,37.3923,37.3923,37.2811,37.2811,108397.0
2015-12-18 15:50:00,40.24,40.29,40.2,40.2,84990.0,37.2811,37.3275,37.2441,37.2441,84990.0
2015-12-18 15:55:00,40.2,40.2,40.08,40.1,314716.0,37.2441,37.2441,37.1329,37.1514,314716.0
2015-12-21 09:30:00,40.51,40.75,40.51,40.75,28974.0,37.5313,37.7536,37.5313,37.7536,28974.0
2015-12-21 09:35:00,40.77,40.85,40.68,40.77,31964.0,37.7722,37.8463,37.6888,37.7722,31964.0
2015-12-21 09:40:00,40.73,40.8,40.7,40.75,22318.0,37.7351,37.8,37.7073,37.7536,22318.0
2015-12-21 09:45:00,40.75,40.9,40.72,40.88,27348.0,37.7536,37.8926,37.7259,37.8741,27348.0
2015-12-21 09:50:00,40.87,40.91,40.75,40.75,12000.0,37.8648,37.9019,37.7536,37.7536,12000.0
2015-12-21 09:55:00,40.75,40.76,40.67,40.73,23363.0,37.7536,37.7629,37.6795,37.7351,23363.0
2015-12-21 10:00:00,40.73,40.88,40.72,40.87,42015.0,37.7351,37.8741,37.7259,37.8648,42015.0
2015-12-21 10:05:00,40.87,40.99,40.87,40.98,24746.0,37.8648,37.976,37.8648,37.9667,24746.0
2015-12-21 10:10:00,40.97,40.98,40.92,40.93,15031.0,37.9575,37.9667,37.9111,37.9204,15031.0
2015-12-21 10:15:00,40.93,40.98,40.91,40.97,11253.0,37.9204,37.9667,37.9019,37.9575,11253.0
2015-12-21 10:20:00,40.97,40.98,40.89,40.91,30461.0,37.9575,37.9667,37.8834,37.9019,30461.0
2015-12-21 10:25:00,40.91,40.94,40.87,40.9,21715.0,37.9019,37.9297,37.8648,37.8926,21715.0
2015-12-21 10:30:00,40.9,41.02,40.9,41.01,20300.0,37.8926,38.0038,37.8926,37.9945,20300.0
2015-12-21 10:35:00,41.01,41.08,41.01,41.04,81669.0,37.9945,38.0594,37.9945,38.0223,81669.0
2015-12-21 10:40:00,41.04,41.09,40.98,41.08,65711.0,38.0223,38.0686,37.9667,38.0594,65711.0
2015-12-21 10:45:00,41.09,41.12,41.03,41.03,6861.0,38.0686,38.0964,38.0131,38.0131,6861.0
2015-12-21 10:50:00,41.04,41.11,41.04,41.07,15904.0,38.0223,38.0872,38.0223,38.0501,15904.0
2015-12-21 10:55:00,41.07,41.07,41.01,41.06,8315.0,38.0501,38.0501,37.9945,38.0409,8315.0
2015-12-21 11:00:00,41.05,41.09,41.03,41.05,10187.0,38.0316,38.0686,38.0131,38.0316,10187.0
2015-12-21 11:05:00,41.04,41.04,40.98,41.0,8428.0,38.0223,38.0223,37.9667,37.9853,8428.0
2015-12-21 11:10:00,41.0,41.0,40.93,40.93,6802.0,37.9853,37.9853,37.9204,37.9204,6802.0
2015-12-21 11:15:00,40.93,40.94,40.89,40.91,10912.0,37.9204,37.9297,37.8834,37.9019,10912.0
2015-12-21 11:20:00,40.91,40.99,40.91,40.92,8225.0,37.9019,37.976,37.9019,37.9111,8225.0
2015-12-21 11:25:00,40.91,40.91,40.86,40.9,13688.0,37.9019,37.9019,37.8556,37.8926,13688.0
2015-12-21 11:30:00,40.88,40.88,40.76,40.77,13467.0,37.8741,37.8741,37.7629,37.7722,13467.0
2015-12-21 11:35:00,40.77,40.81,40.75,40.77,14084.0,37.7722,37.8092,37.7536,37.7722,14084.0
2015-12-21 11:40:00,40.76,40.8,40.74,40.8,11851.0,37.7629,37.8,37.7444,37.8,11851.0
2015-12-21 11:45:00,40.8,40.81,40.72,40.73,16343.0,37.8,37.8092,37.7259,37.7351,16343.0
2015-12-21 11:50:00,40.73,40.76,40.71,40.74,18735.0,37.7351,37.7629,37.7166,37.7444,18735.0
2015-12-21 11:55:00,40.73,40.77,40.7,40.73,31227.0,37.7351,37.7722,37.7073,37.7351,31227.0
2015-12-21 12:00:00,40.74,40.84,40.74,40.83,17501.0,37.7444,37.837,37.7444,37.8278,17501.0
2015-12-21 12:05:00,40.84,40.87,40.81,40.84,14960.0,37.837,37.8648,37.8092,37.837,14960.0
2015-12-21 12:10:00,40.85,40.86,40.83,40.83,6700.0,37.8463,37.8556,37.8278,37.8278,6700.0
2015-12-21 12:15:00,40.84,40.86,40.77,40.81,12609.0,37.837,37.8556,37.7722,37.8092,12609.0
2015-12-21 12:20:00,40.8,40.9,40.8,40.9,14234.0,37.8,37.8926,37.8,37.8926,14234.0
2015-12-21 12:25:00,40.91,40.91,40.85,40.85,8570.0,37.9019,37.9019,37.8463,37.8463,8570.0
2015-12-21 12:30:00,40.84,40.87,40.82,40.84,19548.0,37.837,37.8648,37.8185,37.837,19548.0
2015-12-21 12:35:00,40.83,40.86,40.82,40.83,24541.0,37.8278,37.8556,37.8185,37.8278,24541.0
2015-12-21 12:40:00,40.84,40.86,40.83,40.85,10787.0,37.837,37.8556,37.8278,37.8463,10787.0
2015-12-21 12:45:00,40.85,40.87,40.82,40.82,6647.0,37.8463,37.8648,37.8185,37.8185,6647.0
2015-12-21 12:50:00,40.83,40.88,40.83,40.85,9133.0,37.8278,37.8741,37.8278,37.8463,9133.0
2015-12-21 12:55:00,40.86,40.91,40.86,40.9,4486.0,37.8556,37.9019,37.8556,37.8926,4486.0
2015-12-21 13:00:00,40.89,40.96,40.89,40.95,12685.0,37.8834,37.9482,37.8834,37.9389,12685.0
2015-12-21 13:05:00,40.95,40.95,40.87,40.87,6890.0,37.9389,37.9389,37.8648,37.8648,6890.0
2015-12-21 13:10:00,40.87,40.92,40.87,40.92,5025.0,37.8648,37.9111,37.8648,37.9111,5025.0
2015-12-21 13:15:00,40.91,40.93,40.88,40.89,8883.0,37.9019,37.9204,37.8741,37.8834,8883.0
2015-12-21 13:20:00,40.88,40.91,40.87,40.88,8395.0,37.8741,37.9019,37.8648,37.8741,8395.0
2015-12-21 13:25:00,40.87,40.9,40.85,40.87,9716.0,37.8648,37.8926,37.8463,37.8648,9716.0
2015-12-21 13:30:00,40.87,40.92,40.87,40.92,16689.0,37.8648,37.9111,37.8648,37.9111,16689.0
2015-12-21 13:35:00,40.92,40.92,40.88,40.9,6592.0,37.9111,37.9111,37.8741,37.8926,6592.0
2015-12-21 13:40:00,40.89,40.9,40.85,40.87,15488.0,37.8834,37.8926,37.8463,37.8648,15488.0
2015-12-21 13:45:00,40.87,40.88,40.86,40.87,9665.0,37.8648,37.8741,37.8556,37.8648,9665.0
2015-12-21 13:50:00,40.86,40.89,40.86,40.87,8121.0,37.8556,37.8834,37.8556,37.8648,8121.0
2015-12-21 13:55:00,40.86,40.87,40.81,40.82,12385.0,37.8556,37.8648,37.8092,37.8185,12385.0
2015-12-21 14:00:00,40.82,40.85,40.82,40.83,8024.0,37.8185,37.8463,37.8185,37.8278,8024.0
2015-12-21 14:05:00,40.83,40.83,40.78,40.8,11702.0,37.8278,37.8278,37.7814,37.8,11702.0
2015-12-21 14:10:00,40.8,40.82,40.77,40.81,10023.0,37.8,37.8185,37.7722,37.8092,10023.0
2015-12-21 14:15:00,40.82,40.83,40.78,40.79,6442.0,37.8185,37.8278,37.7814,37.7907,6442.0
2015-12-21 14:20:00,40.79,40.79,40.74,40.74,8590.0,37.7907,37.7907,37.7444,37.7444,8590.0
2015-12-21 14:25:00,40.75,40.77,40.7,40.71,9432.0,37.7536,37.7722,37.7073,37.7166,9432.0
2015-12-21 14:30:00,40.71,40.76,40.69,40.73,8526.0,37.7166,37.7629,37.6981,37.7351,8526.0
2015-12-21 14:35:00,40.73,40.76,40.73,40.76,9088.0,37.7351,37.7629,37.7351,37.7629,9088.0
2015-12-21 14:40:00,40.75,40.75,40.72,40.73,10103.0,37.7536,37.7536,37.7259,37.7351,10103.0
2015-12-21 14:45:00,40.73,40.78,40.72,40.76,13959.0,37.7351,37.7814,37.7259,37.7629,13959.0
2015-12-21 14:50:00,40.76,40.78,40.74,40.74,4801.0,37.7629,37.7814,37.7444,37.7444,4801.0
2015-12-21 14:55:00,40.74,40.76,40.72,40.74,10561.0,37.7444,37.7629,37.7259,37.7444,10561.0
2015-12-21 15:00:00,40.73,40.74,40.71,40.73,9533.0,37.7351,37.7444,37.7166,37.7351,9533.0
2015-12-21 15:05:00,40.73,40.74,40.65,40.65,16895.0,37.7351,37.7444,37.661,37.661,16895.0
2015-12-21 15:10:00,40.65,40.66,40.62,40.65,23433.0,37.661,37.6703,37.6332,37.661,23433.0
2015-12-21 15:15:00,40.65,40.68,40.6,40.62,16951.0,37.661,37.6888,37.6147,37.6332,16951.0
2015-12-21 15:20:00,40.61,40.64,40.6,40.6,23612.0,37.6239,37.6517,37.6147,37.6147,23612.0
2015-12-21 15:25:00,40.6,40.65,40.6,40.64,20382.0,37.6147,37.661,37.6147,37.6517,20382.0
2015-12-21 15:30:00,40.64,40.71,40.63,40.64,23871.0,37.6517,37.7166,37.6425,37.6517,23871.0
2015-12-21 15:35:00,40.63,40.71,40.62,40.69,20049.0,37.6425,37.7166,37.6332,37.6981,20049.0
2015-12-21 15:40:00,40.68,40.74,40.68,40.69,32700.0,37.6888,37.7444,37.6888,37.6981,32700.0
2015-12-21 15:45:00,40.69,40.79,40.69,40.76,39985.0,37.6981,37.7907,37.6981,37.7629,39985.0
2015-12-21 15:50:00,40.76,40.79,40.73,40.78,59461.0,37.7629,37.7907,37.7351,37.7814,59461.0
2015-12-21 15:55:00,40.78,40.85,40.78,40.83,92578.0,37.7814,37.8463,37.7814,37.8278,92578.0
2015-12-22 09:30:00,41.01,41.25,40.91,41.01,19261.0,37.9945,38.2169,37.9019,37.9945,19261.0
2015-12-22 09:35:00,40.99,41.04,40.87,40.9,11411.0,37.976,38.0223,37.8648,37.8926,11411.0
2015-12-22 09:40:00,40.9,41.12,40.9,41.09,24378.0,37.8926,38.0964,37.8926,38.0686,24378.0
2015-12-22 09:45:00,41.11,41.13,40.99,41.0,57518.0,38.0872,38.1057,37.976,37.9853,57518.0
2015-12-22 09:50:00,40.99,40.99,40.86,40.94,11038.0,37.976,37.976,37.8556,37.9297,11038.0
2015-12-22 09:55:00,40.95,40.95,40.87,40.89,18670.0,37.9389,37.9389,37.8648,37.8834,18670.0
2015-12-22 10:00:00,40.89,40.93,40.86,40.89,13894.0,37.8834,37.9204,37.8556,37.8834,13894.0
2015-12-22 10:05:00,40.9,40.93,40.84,40.93,18569.0,37.8926,37.9204,37.837,37.9204,18569.0
2015-12-22 10:10:00,40.94,40.97,40.9,40.9,12848.0,37.9297,37.9575,37.8926,37.8926,12848.0
2015-12-22 10:15:00,40.9,40.91,40.83,40.87,20440.0,37.8926,37.9019,37.8278,37.8648,20440.0
2015-12-22 10:20:00,40.89,41.05,40.87,41.03,73694.0,37.8834,38.0316,37.8648,38.0131,73694.0
2015-12-22 10:25:00,41.04,41.06,40.99,41.02,35520.0,38.0223,38.0409,37.976,38.0038,35520.0
2015-12-22 10:30:00,41.02,41.03,40.95,40.96,9447.0,38.0038,38.0131,37.9389,37.9482,9447.0
2015-12-22 10:35:00,40.96,41.04,40.95,41.04,9968.0,37.9482,38.0223,37.9389,38.0223,9968.0
2015-12-22 10:40:00,41.05,41.06,41.03,41.04,6668.0,38.0316,38.0409,38.0131,38.0223,6668.0
2015-12-22 10:45:00,41.04,41.06,40.99,40.99,6153.0,38.0223,38.0409,37.976,37.976,6153.0
2015-12-22 10:50:00,40.99,40.99,40.92,40.94,15934.0,37.976,37.976,37.9111,37.9297,15934.0
2015-12-22 10:55:00,40.94,40.94,40.88,40.89,19404.0,37.9297,37.9297,37.8741,37.8834,19404.0
2015-12-22 11:00:00,40.88,40.91,40.87,40.88,7384.0,37.8741,37.9019,37.8648,37.8741,7384.0
2015-12-22 11:05:00,40.89,40.89,40.84,40.87,9327.0,37.8834,37.8834,37.837,37.8648,9327.0
2015-12-22 11:10:00,40.86,40.86,40.81,40.83,11299.0,37.8556,37.8556,37.8092,37.8278,11299.0
2015-12-22 11:15:00,40.81,40.81,40.76,40.77,9434.0,37.8092,37.8092,37.7629,37.7722,9434.0
2015-12-22 11:20:00,40.76,40.78,40.72,40.73,6282.0,37.7629,37.7814,37.7259,37.7351,6282.0
2015-12-22 11:25:00,40.73,40.79,40.71,40.78,8356.0,37.7351,37.7907,37.7166,37.7814,8356.0
2015-12-22 11:30:00,40.78,40.83,40.78,40.82,19100.0,37.7814,37.8278,37.7814,37.8185,19100.0
2015-12-22 11:35:00,40.82,40.99,40.82,40.96,14541.0,37.8185,37.976,37.8185,37.9482,14541.0
2015-12-22 11:40:00,40.97,41.0,40.97,41.0,3832.0,37.9575,37.9853,37.9575,37.9853,3832.0
2015-12-22 11:45:00,41.01,41.03,40.99,40.99,3423.0,37.9945,38.0131,37.976,37.976,3423.0
2015-12-22 11:50:00,40.99,40.99,40.9,40.9,4846.0,37.976,37.976,37.8926,37.8926,4846.0
2015-12-22 11:55:00,40.9,40.92,40.87,40.91,9139.0,37.8926,37.9111,37.8648,37.9019,9139.0
2015-12-22 12:00:00,40.92,40.95,40.81,40.82,8559.0,37.9111,37.9389,37.8092,37.8185,8559.0
2015-12-22 12:05:00,40.82,40.83,40.8,40.83,6164.0,37.8185,37.8278,37.8,37.8278,6164.0
2015-12-22 12:10:00,40.83,40.83,40.76,40.8,11106.0,37.8278,37.8278,37.7629,37.8,11106.0
2015-12-22 12:15:00,40.79,40.89,40.79,40.88,14085.0,37.7907,37.8834,37.7907,37.8741,14085.0
2015-12-22 12:20:00,40.87,40.9,40.83,40.89,3724.0,37.8648,37.8926,37.8278,37.8834,3724.0
2015-12-22 12:25:00,40.89,40.92,40.88,40.9,4528.0,37.8834,37.9111,37.8741,37.8926,4528.0
2015-12-22 12:30:00,40.9,40.93,40.9,40.93,3988.0,37.8926,37.9204,37.8926,37.9204,3988.0
2015-12-22 12:35:00,40.94,40.99,40.94,40.95,5155.0,37.9297,37.976,37.9297,37.9389,5155.0
2015-12-22 12:40:00,40.94,40.95,40.93,40.93,2600.0,37.9297,37.9389,37.9204,37.9204,2600.0
2015-12-22 12:45:00,40.93,40.95,40.93,40.93,7279.0,37.9204,37.9389,37.9204,37.9204,7279.0
2015-12-22 12:50:00,40.93,40.97,40.93,40.97,4683.0,37.9204,37.9575,37.9204,37.9575,4683.0
2015-12-22 12:55:00,40.98,41.01,40.97,41.01,5287.0,37.9667,37.9945,37.9575,37.9945,5287.0
2015-12-22 13:00:00,41.01,41.02,41.0,41.01,2573.0,37.9945,38.0038,37.9853,37.9945,2573.0
2015-12-22 13:05:00,41.02,41.06,41.02,41.03,8944.0,38.0038,38.0409,38.0038,38.0131,8944.0
2015-12-22 13:10:00,41.02,41.03,41.0,41.02,11143.0,38.0038,38.0131,37.9853,38.0038,11143.0
2015-12-22 13:15:00,41.02,41.03,41.01,41.02,2200.0,38.0038,38.0131,37.9945,38.0038,2200.0
2015-12-22 13:20:00,41.03,41.07,41.03,41.03,10257.0,38.0131,38.0501,38.0131,38.0131,10257.0
2015-12-22 13:25:00,41.02,41.06,41.02,41.06,6098.0,38.0038,38.0409,38.0038,38.0409,6098.0
2015-12-22 13:30:00,41.06,41.08,41.04,41.05,10307.0,38.0409,38.0594,38.0223,38.0316,10307.0
2015-12-22 13:35:00,41.06,41.08,41.05,41.08,5054.0,38.0409,38.0594,38.0316,38.0594,5054.0
2015-12-22 13:40:00,41.07,41.07,41.03,41.05,8626.0,38.0501,38.0501,38.0131,38.0316,8626.0
2015-12-22 13:45:00,41.05,41.14,41.04,41.14,7800.0,38.0316,38.115,38.0223,38.115,7800.0
2015-12-22 13:50:00,41.14,41.14,41.11,41.14,6363.0,38.115,38.115,38.0872,38.115,6363.0
2015-12-22 13:55:00,41.15,41.18,41.14,41.17,8403.0,38.1242,38.152,38.115,38.1428,8403.0
2015-12-22 14:00:00,41.17,41.19,41.14,41.15,7200.0,38.1428,38.1613,38.115,38.1242,7200.0
2015-12-22 14:05:00,41.16,41.16,41.12,41.12,8468.0,38.1335,38.1335,38.0964,38.0964,8468.0
2015-12-22 14:10:00,41.12,41.16,41.11,41.16,9497.0,38.0964,38.1335,38.0872,38.1335,9497.0
2015-12-22 14:15:00,41.16,41.2,41.16,41.17,9193.0,38.1335,38.1706,38.1335,38.1428,9193.0
2015-12-22 14:20:00,41.17,41.2,41.17,41.19,15597.0,38.1428,38.1706,38.1428,38.1613,15597.0
2015-12-22 14:25:00,41.18,41.18,41.11,41.12,5294.0,38.152,38.152,38.0872,38.0964,5294.0
2015-12-22 14:30:00,41.12,41.14,41.11,41.11,10843.0,38.0964,38.115,38.0872,38.0872,10843.0
2015-12-22 14:35:00,41.12,41.12,41.1,41.12,7163.0,38.0964,38.0964,38.0779,38.0964,7163.0
2015-12-22 14:40:00,41.11,41.19,41.11,41.18,6779.0,38.0872,38.1613,38.0872,38.152,6779.0
2015-12-22 14:45:00,41.18,41.19,41.14,41.15,10264.0,38.152,38.1613,38.115,38.1242,10264.0
2015-12-22 14:50:00,41.14,41.16,41.13,41.15,6488.0,38.115,38.1335,38.1057,38.1242,6488.0
2015-12-22 14:55:00,41.14,41.17,41.13,41.17,12850.0,38.115,38.1428,38.1057,38.1428,12850.0
2015-12-22 15:00:00,41.17,41.23,41.16,41.23,11161.0,38.1428,38.1984,38.1335,38.1984,11161.0
2015-12-22 15:05:00,41.23,41.26,41.22,41.23,15704.0,38.1984,38.2261,38.1891,38.1984,15704.0
2015-12-22 15:10:00,41.23,41.29,41.22,41.29,9515.0,38.1984,38.2539,38.1891,38.2539,9515.0
2015-12-22 15:15:00,41.29,41.31,41.27,41.27,11914.0,38.2539,38.2725,38.2354,38.2354,11914.0
2015-12-22 15:20:00,41.28,41.33,41.27,41.32,9838.0,38.2447,38.291,38.2354,38.2817,9838.0
2015-12-22 15:25:00,41.32,41.32,41.27,41.28,9542.0,38.2817,38.2817,38.2354,38.2447,9542.0
2015-12-22 15:30:00,41.28,41.31,41.26,41.29,20313.0,38.2447,38.2725,38.2261,38.2539,20313.0
2015-12-22 15:35:00,41.28,41.29,41.21,41.24,20512.0,38.2447,38.2539,38.1798,38.2076,20512.0
2015-12-22 15:40:00,41.23,41.24,41.14,41.16,32499.0,38.1984,38.2076,38.115,38.1335,32499.0
2015-12-22 15:45:00,41.15,41.19,41.15,41.19,78535.0,38.1242,38.1613,38.1242,38.1613,78535.0
2015-12-22 15:50:00,41.18,41.27,41.17,41.26,51747.0,38.152,38.2354,38.1428,38.2261,51747.0
2015-12-22 15:55:00,41.25,41.26,41.2,41.24,105362.0,38.2169,38.2261,38.1706,38.2076,105362.0
2015-12-23 09:30:00,41.62,41.62,41.42,41.45,26670.0,38.5597,38.5597,38.3744,38.4022,26670.0
2015-12-23 09:35:00,41.44,41.52,41.39,41.44,27410.0,38.3929,38.467,38.3466,38.3929,27410.0
2015-12-23 09:40:00,41.44,41.52,41.41,41.5,16826.0,38.3929,38.467,38.3651,38.4485,16826.0
2015-12-23 09:45:00,41.51,41.57,41.42,41.53,16946.0,38.4578,38.5134,38.3744,38.4763,16946.0
2015-12-23 09:50:00,41.55,41.65,41.54,41.65,20114.0,38.4948,38.5875,38.4856,38.5875,20114.0
2015-12-23 09:55:00,41.64,41.66,41.62,41.65,5700.0,38.5782,38.5967,38.5597,38.5875,5700.0
2015-12-23 10:00:00,41.64,41.71,41.64,41.65,18357.0,38.5782,38.6431,38.5782,38.5875,18357.0
2015-12-23 10:05:00,41.66,41.69,41.63,41.69,20346.0,38.5967,38.6245,38.5689,38.6245,20346.0
2015-12-23 10:10:00,41.68,41.79,41.68,41.79,51944.0,38.6153,38.7172,38.6153,38.7172,51944.0
2015-12-23 10:15:00,41.79,41.83,41.77,41.77,49725.0,38.7172,38.7542,38.6986,38.6986,49725.0
2015-12-23 10:20:00,41.76,41.77,41.73,41.75,9656.0,38.6894,38.6986,38.6616,38.6801,9656.0
2015-12-23 10:25:00,41.74,41.74,41.67,41.71,11122.0,38.6709,38.6709,38.606,38.6431,11122.0
2015-12-23 10:30:00,41.71,41.79,41.67,41.78,24520.0,38.6431,38.7172,38.606,38.7079,24520.0
2015-12-23 10:35:00,41.79,41.8,41.75,41.79,10138.0,38.7172,38.7264,38.6801,38.7172,10138.0
2015-12-23 10:40:00,41.79,41.82,41.76,41.77,14022.0,38.7172,38.745,38.6894,38.6986,14022.0
2015-12-23 10:45:00,41.76,41.76,41.7,41.74,15569.0,38.6894,38.6894,38.6338,38.6709,15569.0
2015-12-23 10:50:00,41.75,41.81,41.74,41.81,12570.0,38.6801,38.7357,38.6709,38.7357,12570.0
2015-12-23 10:55:00,41.8,41.85,41.79,41.84,10933.0,38.7264,38.7728,38.7172,38.7635,10933.0
2015-12-23 11:00:00,41.84,41.86,41.78,41.78,9470.0,38.7635,38.782,38.7079,38.7079,9470.0
2015-12-23 11:05:00,41.79,41.81,41.73,41.75,15422.0,38.7172,38.7357,38.6616,38.6801,15422.0
2015-12-23 11:10:00,41.73,41.73,41.62,41.66,23901.0,38.6616,38.6616,38.5597,38.5967,23901.0
2015-12-23 11:15:00,41.66,41.67,41.62,41.65,23482.0,38.5967,38.606,38.5597,38.5875,23482.0
2015-12-23 11:20:00,41.65,41.65,41.62,41.65,9235.0,38.5875,38.5875,38.5597,38.5875,9235.0
2015-12-23 11:25:00,41.66,41.67,41.63,41.64,9003.0,38.5967,38.606,38.5689,38.5782,9003.0
2015-12-23 11:30:00,41.64,41.66,41.63,41.66,8601.0,38.5782,38.5967,38.5689,38.5967,8601.0
2015-12-23 11:35:00,41.67,41.69,41.63,41.65,17164.0,38.606,38.6245,38.5689,38.5875,17164.0
2015-12-23 11:40:00,41.65,41.67,41.64,41.67,5823.0,38.5875,38.606,38.5782,38.606,5823.0
2015-12-23 11:45:00,41.66,41.66,41.57,41.57,14806.0,38.5967,38.5967,38.5134,38.5134,14806.0
2015-12-23 11:50:00,41.56,41.57,41.54,41.54,17973.0,38.5041,38.5134,38.4856,38.4856,17973.0
2015-12-23 11:55:00,41.54,41.62,41.54,41.58,17302.0,38.4856,38.5597,38.4856,38.5226,17302.0
2015-12-23 12:00:00,41.58,41.68,41.58,41.66,9943.0,38.5226,38.6153,38.5226,38.5967,9943.0
2015-12-23 12:05:00,41.66,41.68,41.63,41.65,7388.0,38.5967,38.6153,38.5689,38.5875,7388.0
2015-12-23 12:10:00,41.65,41.68,41.65,41.66,6242.0,38.5875,38.6153,38.5875,38.5967,6242.0
2015-12-23 12:15:00,41.65,41.69,41.63,41.64,10407.0,38.5875,38.6245,38.5689,38.5782,10407.0
2015-12-23 12:20:00,41.64,41.65,41.62,41.62,27673.0,38.5782,38.5875,38.5597,38.5597,27673.0
2015-12-23 12:25:00,41.62,41.64,41.61,41.62,6707.0,38.5597,38.5782,38.5504,38.5597,6707.0
2015-12-23 12:30:00,41.62,41.63,41.6,41.61,14594.0,38.5597,38.5689,38.5411,38.5504,14594.0
2015-12-23 12:35:00,41.62,41.64,41.61,41.61,7618.0,38.5597,38.5782,38.5504,38.5504,7618.0
2015-12-23 12:40:00,41.61,41.62,41.54,41.54,20122.0,38.5504,38.5597,38.4856,38.4856,20122.0
2015-12-23 12:45:00,41.54,41.55,41.46,41.47,18457.0,38.4856,38.4948,38.4114,38.4207,18457.0
2015-12-23 12:50:00,41.46,41.56,41.46,41.54,8412.0,38.4114,38.5041,38.4114,38.4856,8412.0
2015-12-23 12:55:00,41.54,41.57,41.53,41.53,5247.0,38.4856,38.5134,38.4763,38.4763,5247.0
2015-12-23 13:00:00,41.54,41.54,41.47,41.48,8853.0,38.4856,38.4856,38.4207,38.43,8853.0
2015-12-23 13:05:00,41.47,41.47,41.43,41.43,35919.0,38.4207,38.4207,38.3836,38.3836,35919.0
2015-12-23 13:10:00,41.43,41.5,41.43,41.48,7001.0,38.3836,38.4485,38.3836,38.43,7001.0
2015-12-23 13:15:00,41.49,41.49,41.45,41.48,5274.0,38.4392,38.4392,38.4022,38.43,5274.0
2015-12-23 13:20:00,41.48,41.48,41.43,41.46,7928.0,38.43,38.43,38.3836,38.4114,7928.0
2015-12-23 13:25:00,41.46,41.47,41.43,41.45,23770.0,38.4114,38.4207,38.3836,38.4022,23770.0
2015-12-23 13:30:00,41.45,41.5,41.45,41.5,4650.0,38.4022,38.4485,38.4022,38.4485,4650.0
2015-12-23 13:35:00,41.5,41.52,41.44,41.44,22309.0,38.4485,38.467,38.3929,38.3929,22309.0
2015-12-23 13:40:00,41.44,41.51,41.44,41.5,17596.0,38.3929,38.4578,38.3929,38.4485,17596.0
2015-12-23 13:45:00,41.5,41.52,41.49,41.5,16951.0,38.4485,38.467,38.4392,38.4485,16951.0
2015-12-23 13:50:00,41.5,41.54,41.49,41.52,7110.0,38.4485,38.4856,38.4392,38.467,7110.0
2015-12-23 13:55:00,41.52,41.54,41.5,41.54,5752.0,38.467,38.4856,38.4485,38.4856,5752.0
2015-12-23 14:00:00,41.55,41.58,41.54,41.54,6881.0,38.4948,38.5226,38.4856,38.4856,6881.0
2015-12-23 14:05:00,41.54,41.59,41.54,41.59,5316.0,38.4856,38.5319,38.4856,38.5319,5316.0
2015-12-23 14:10:00,41.59,41.63,41.58,41.61,15800.0,38.5319,38.5689,38.5226,38.5504,15800.0
2015-12-23 14:15:00,41.61,41.66,41.59,41.64,8783.0,38.5504,38.5967,38.5319,38.5782,8783.0
2015-12-23 14:20:00,41.64,41.67,41.63,41.67,7618.0,38.5782,38.606,38.5689,38.606,7618.0
2015-12-23 14:25:00,41.66,41.72,41.66,41.7,9201.0,38.5967,38.6523,38.5967,38.6338,9201.0
2015-12-23 14:30:00,41.7,41.75,41.7,41.74,6901.0,38.6338,38.6801,38.6338,38.6709,6901.0
2015-12-23 14:35:00,41.74,41.77,41.73,41.76,13015.0,38.6709,38.6986,38.6616,38.6894,13015.0
2015-12-23 14:40:00,41.76,41.77,41.72,41.76,7622.0,38.6894,38.6986,38.6523,38.6894,7622.0
2015-12-23 14:45:00,41.75,41.77,41.73,41.77,13156.0,38.6801,38.6986,38.6616,38.6986,13156.0
2015-12-23 14:50:00,41.78,41.78,41.73,41.75,9478.0,38.7079,38.7079,38.6616,38.6801,9478.0
2015-12-23 14:55:00,41.74,41.75,41.71,41.75,10201.0,38.6709,38.6801,38.6431,38.6801,10201.0
2015-12-23 15:00:00,41.75,41.78,41.72,41.72,6684.0,38.6801,38.7079,38.6523,38.6523,6684.0
2015-12-23 15:05:00,41.72,41.73,41.7,41.71,12955.0,38.6523,38.6616,38.6338,38.6431,12955.0
2015-12-23 15:10:00,41.71,41.73,41.71,41.71,10734.0,38.6431,38.6616,38.6431,38.6431,10734.0
2015-12-23 15:15:00,41.71,41.74,41.7,41.72,11029.0,38.6431,38.6709,38.6338,38.6523,11029.0
2015-12-23 15:20:00,41.72,41.73,41.68,41.71,20689.0,38.6523,38.6616,38.6153,38.6431,20689.0
2015-12-23 15:25:00,41.71,41.71,41.66,41.68,23157.0,38.6431,38.6431,38.5967,38.6153,23157.0
2015-12-23 15:30:00,41.67,41.68,41.65,41.67,17399.0,38.606,38.6153,38.5875,38.606,17399.0
2015-12-23 15:35:00,41.67,41.67,41.58,41.65,29122.0,38.606,38.606,38.5226,38.5875,29122.0
2015-12-23 15:40:00,41.65,41.71,41.63,41.71,26100.0,38.5875,38.6431,38.5689,38.6431,26100.0
2015-12-23 15:45:00,41.71,41.77,41.71,41.73,51828.0,38.6431,38.6986,38.6431,38.6616,51828.0
2015-12-23 15:50:00,41.73,41.8,41.72,41.8,60741.0,38.6616,38.7264,38.6523,38.7264,60741.0
2015-12-23 15:55:00,41.8,41.81,41.76,41.76,89266.0,38.7264,38.7357,38.6894,38.6894,89266.0
2015-12-24 09:30:00,41.79,41.8,41.68,41.68,16681.0,38.7172,38.7264,38.6153,38.6153,16681.0
2015-12-24 09:35:00,41.67,41.89,41.67,41.8,16016.0,38.606,38.8098,38.606,38.7264,16016.0
2015-12-24 09:40:00,41.8,41.85,41.77,41.84,9056.0,38.7264,38.7728,38.6986,38.7635,9056.0
2015-12-24 09:45:00,41.84,41.88,41.84,41.86,25939.0,38.7635,38.8006,38.7635,38.782,25939.0
2015-12-24 09:50:00,41.86,41.91,41.84,41.84,45839.0,38.782,38.8284,38.7635,38.7635,45839.0
2015-12-24 09:55:00,41.85,41.88,41.83,41.83,11032.0,38.7728,38.8006,38.7542,38.7542,11032.0
2015-12-24 10:00:00,41.82,41.87,41.8,41.81,11670.0,38.745,38.7913,38.7264,38.7357,11670.0
2015-12-24 10:05:00,41.8,41.85,41.8,41.83,6662.0,38.7264,38.7728,38.7264,38.7542,6662.0
2015-12-24 10:10:00,41.84,41.87,41.83,41.85,5324.0,38.7635,38.7913,38.7542,38.7728,5324.0
2015-12-24 10:15:00,41.85,41.88,41.82,41.88,12600.0,38.7728,38.8006,38.745,38.8006,12600.0
2015-12-24 10:20:00,41.87,41.89,41.84,41.88,12932.0,38.7913,38.8098,38.7635,38.8006,12932.0
2015-12-24 10:25:00,41.88,41.92,41.87,41.92,6069.0,38.8006,38.8376,38.7913,38.8376,6069.0
2015-12-24 10:30:00,41.92,41.93,41.87,41.92,15984.0,38.8376,38.8469,38.7913,38.8376,15984.0
2015-12-24 10:35:00,41.93,41.94,41.89,41.91,13204.0,38.8469,38.8561,38.8098,38.8284,13204.0
2015-12-24 10:40:00,41.9,41.94,41.89,41.94,9904.0,38.8191,38.8561,38.8098,38.8561,9904.0
2015-12-24 10:45:00,41.93,41.96,41.92,41.96,11033.0,38.8469,38.8747,38.8376,38.8747,11033.0
2015-12-24 10:50:00,41.97,41.98,41.95,41.98,9353.0,38.8839,38.8932,38.8654,38.8932,9353.0
2015-12-24 10:55:00,41.98,41.98,41.93,41.97,20676.0,38.8932,38.8932,38.8469,38.8839,20676.0
2015-12-24 11:00:00,41.96,41.99,41.96,41.98,17740.0,38.8747,38.9025,38.8747,38.8932,17740.0
2015-12-24 11:05:00,41.98,42.0,41.98,41.99,17516.0,38.8932,38.9117,38.8932,38.9025,17516.0
2015-12-24 11:10:00,41.99,41.99,41.96,41.96,13719.0,38.9025,38.9025,38.8747,38.8747,13719.0
2015-12-24 11:15:00,41.96,41.97,41.94,41.96,12116.0,38.8747,38.8839,38.8561,38.8747,12116.0
2015-12-24 11:20:00,41.97,41.98,41.96,41.98,4226.0,38.8839,38.8932,38.8747,38.8932,4226.0
2015-12-24 11:25:00,41.97,42.0,41.97,41.99,5236.0,38.8839,38.9117,38.8839,38.9025,5236.0
2015-12-24 11:30:00,41.99,42.0,41.98,41.99,18224.0,38.9025,38.9117,38.8932,38.9025,18224.0
2015-12-24 11:35:00,41.99,42.05,41.98,42.04,48923.0,38.9025,38.9581,38.8932,38.9488,48923.0
2015-12-24 11:40:00,42.03,42.07,42.03,42.07,8166.0,38.9395,38.9766,38.9395,38.9766,8166.0
2015-12-24 11:45:00,42.07,42.1,42.06,42.09,7223.0,38.9766,39.0044,38.9673,38.9951,7223.0
2015-12-24 11:50:00,42.1,42.1,42.07,42.1,11152.0,39.0044,39.0044,38.9766,39.0044,11152.0
2015-12-24 11:55:00,42.1,42.11,42.05,42.05,20650.0,39.0044,39.0136,38.9581,38.9581,20650.0
2015-12-24 12:00:00,42.06,42.06,42.01,42.03,22282.0,38.9673,38.9673,38.921,38.9395,22282.0
2015-12-24 12:05:00,42.04,42.06,42.03,42.05,10118.0,38.9488,38.9673,38.9395,38.9581,10118.0
2015-12-24 12:10:00,42.04,42.07,42.04,42.07,4452.0,38.9488,38.9766,38.9488,38.9766,4452.0
2015-12-24 12:15:00,42.08,42.11,42.07,42.09,8074.0,38.9859,39.0136,38.9766,38.9951,8074.0
2015-12-24 12:20:00,42.09,42.12,42.09,42.12,12249.0,38.9951,39.0229,38.9951,39.0229,12249.0
2015-12-24 12:25:00,42.12,42.18,42.12,42.18,16526.0,39.0229,39.0785,39.0229,39.0785,16526.0
2015-12-24 12:30:00,42.18,42.22,42.17,42.2,25422.0,39.0785,39.1156,39.0692,39.097,25422.0
2015-12-24 12:35:00,42.2,42.24,42.18,42.19,37423.0,39.097,39.1341,39.0785,39.0878,37423.0
2015-12-24 12:40:00,42.2,42.26,42.2,42.25,22660.0,39.097,39.1526,39.097,39.1434,22660.0
2015-12-24 12:45:00,42.26,42.26,42.2,42.21,41471.0,39.1526,39.1526,39.097,39.1063,41471.0
2015-12-24 12:50:00,42.21,42.23,42.19,42.23,37790.0,39.1063,39.1248,39.0878,39.1248,37790.0
2015-12-24 12:55:00,42.23,42.23,42.14,42.14,61918.0,39.1248,39.1248,39.0414,39.0414,61918.0
2015-12-28 09:30:00,42.02,42.08,41.77,41.91,21893.0,38.9303,38.9859,38.6986,38.8284,21893.0
2015-12-28 09:35:00,41.91,41.94,41.83,41.89,19728.0,38.8284,38.8561,38.7542,38.8098,19728.0
2015-12-28 09:40:00,41.89,42.0,41.88,41.96,15856.0,38.8098,38.9117,38.8006,38.8747,15856.0
2015-12-28 09:45:00,41.97,42.0,41.91,41.94,15790.0,38.8839,38.9117,38.8284,38.8561,15790.0
2015-12-28 09:50:00,41.93,41.94,41.84,41.84,15518.0,38.8469,38.8561,38.7635,38.7635,15518.0
2015-12-28 09:55:00,41.84,41.88,41.8,41.82,15500.0,38.7635,38.8006,38.7264,38.745,15500.0
2015-12-28 10:00:00,41.81,41.83,41.72,41.74,32173.0,38.7357,38.7542,38.6523,38.6709,32173.0
2015-12-28 10:05:00,41.73,41.75,41.7,41.71,15901.0,38.6616,38.6801,38.6338,38.6431,15901.0
2015-12-28 10:10:00,41.71,41.73,41.68,41.72,23714.0,38.6431,38.6616,38.6153,38.6523,23714.0
2015-12-28 10:15:00,41.72,41.75,41.71,41.73,14545.0,38.6523,38.6801,38.6431,38.6616,14545.0
2015-12-28 10:20:00,41.73,41.75,41.7,41.73,16612.0,38.6616,38.6801,38.6338,38.6616,16612.0
2015-12-28 10:25:00,41.73,41.76,41.71,41.74,20151.0,38.6616,38.6894,38.6431,38.6709,20151.0
2015-12-28 10:30:00,41.74,41.74,41.66,41.66,19670.0,38.6709,38.6709,38.5967,38.5967,19670.0
2015-12-28 10:35:00,41.67,41.75,41.67,41.67,60030.0,38.606,38.6801,38.606,38.606,60030.0
2015-12-28 10:40:00,41.66,41.7,41.62,41.63,31668.0,38.5967,38.6338,38.5597,38.5689,31668.0
2015-12-28 10:45:00,41.62,41.63,41.52,41.53,33663.0,38.5597,38.5689,38.467,38.4763,33663.0
2015-12-28 10:50:00,41.54,41.61,41.54,41.58,17335.0,38.4856,38.5504,38.4856,38.5226,17335.0
2015-12-28 10:55:00,41.57,41.62,41.54,41.61,11719.0,38.5134,38.5597,38.4856,38.5504,11719.0
2015-12-28 11:00:00,41.6,41.71,41.6,41.7,10168.0,38.5411,38.6431,38.5411,38.6338,10168.0
2015-12-28 11:05:00,41.7,41.78,41.7,41.78,12703.0,38.6338,38.7079,38.6338,38.7079,12703.0
2015-12-28 11:10:00,41.78,41.78,41.73,41.73,9456.0,38.7079,38.7079,38.6616,38.6616,9456.0
2015-12-28 11:15:00,41.72,41.75,41.72,41.72,15206.0,38.6523,38.6801,38.6523,38.6523,15206.0
2015-12-28 11:20:00,41.73,41.74,41.66,41.67,13000.0,38.6616,38.6709,38.5967,38.606,13000.0
2015-12-28 11:25:00,41.67,41.68,41.64,41.66,11789.0,38.606,38.6153,38.5782,38.5967,11789.0
2015-12-28 11:30:00,41.66,41.71,41.66,41.68,12920.0,38.5967,38.6431,38.5967,38.6153,12920.0
2015-12-28 11:35:00,41.69,41.75,41.69,41.71,9313.0,38.6245,38.6801,38.6245,38.6431,9313.0
2015-12-28 11:40:00,41.71,41.73,41.7,41.73,7500.0,38.6431,38.6616,38.6338,38.6616,7500.0
2015-12-28 11:45:00,41.73,41.74,41.71,41.71,8287.0,38.6616,38.6709,38.6431,38.6431,8287.0
2015-12-28 11:50:00,41.71,41.74,41.69,41.7,17559.0,38.6431,38.6709,38.6245,38.6338,17559.0
2015-12-28 11:55:00,41.7,41.72,41.65,41.65,7677.0,38.6338,38.6523,38.5875,38.5875,7677.0
2015-12-28 12:00:00,41.66,41.71,41.65,41.69,10031.0,38.5967,38.6431,38.5875,38.6245,10031.0
2015-12-28 12:05:00,41.69,41.72,41.69,41.71,6400.0,38.6245,38.6523,38.6245,38.6431,6400.0
2015-12-28 12:10:00,41.71,41.72,41.68,41.69,6854.0,38.6431,38.6523,38.6153,38.6245,6854.0
2015-12-28 12:15:00,41.69,41.7,41.67,41.69,8921.0,38.6245,38.6338,38.606,38.6245,8921.0
2015-12-28 12:20:00,41.69,41.69,41.64,41.68,5799.0,38.6245,38.6245,38.5782,38.6153,5799.0
2015-12-28 12:25:00,41.68,41.7,41.66,41.69,4808.0,38.6153,38.6338,38.5967,38.6245,4808.0
2015-12-28 12:30:00,41.7,41.71,41.67,41.68,7924.0,38.6338,38.6431,38.606,38.6153,7924.0
2015-12-28 12:35:00,41.67,41.69,41.64,41.67,22105.0,38.606,38.6245,38.5782,38.606,22105.0
2015-12-28 12:40:00,41.66,41.68,41.63,41.68,24924.0,38.5967,38.6153,38.5689,38.6153,24924.0
2015-12-28 12:45:00,41.69,41.69,41.61,41.68,60862.0,38.6245,38.6245,38.5504,38.6153,60862.0
2015-12-28 12:50:00,41.69,41.73,41.69,41.71,9410.0,38.6245,38.6616,38.6245,38.6431,9410.0
2015-12-28 12:55:00,41.72,41.72,41.66,41.68,4948.0,38.6523,38.6523,38.5967,38.6153,4948.0
2015-12-28 13:00:00,41.68,41.71,41.68,41.68,20695.0,38.6153,38.6431,38.6153,38.6153,20695.0
2015-12-28 13:05:00,41.69,41.71,41.67,41.68,6543.0,38.6245,38.6431,38.606,38.6153,6543.0
2015-12-28 13:10:00,41.67,41.74,41.67,41.73,6879.0,38.606,38.6709,38.606,38.6616,6879.0
2015-12-28 13:15:00,41.74,41.78,41.7,41.73,23579.0,38.6709,38.7079,38.6338,38.6616,23579.0
2015-12-28 13:20:00,41.72,41.74,41.69,41.7,5700.0,38.6523,38.6709,38.6245,38.6338,5700.0
2015-12-28 13:25:00,41.71,41.72,41.69,41.72,8584.0,38.6431,38.6523,38.6245,38.6523,8584.0
2015-12-28 13:30:00,41.73,41.82,41.73,41.78,14602.0,38.6616,38.745,38.6616,38.7079,14602.0
2015-12-28 13:35:00,41.77,41.79,41.7,41.72,7149.0,38.6986,38.7172,38.6338,38.6523,7149.0
2015-12-28 13:40:00,41.72,41.77,41.7,41.72,19755.0,38.6523,38.6986,38.6338,38.6523,19755.0
2015-12-28 13:45:00,41.72,41.74,41.71,41.72,8697.0,38.6523,38.6709,38.6431,38.6523,8697.0
2015-12-28 13:50:00,41.71,41.72,41.64,41.64,9500.0,38.6431,38.6523,38.5782,38.5782,9500.0
2015-12-28 13:55:00,41.65,41.68,41.64,41.64,5912.0,38.5875,38.6153,38.5782,38.5782,5912.0
2015-12-28 14:00:00,41.64,41.65,41.6,41.63,13371.0,38.5782,38.5875,38.5411,38.5689,13371.0
2015-12-28 14:05:00,41.62,41.65,41.61,41.62,8702.0,38.5597,38.5875,38.5504,38.5597,8702.0
2015-12-28 14:10:00,41.62,41.63,41.59,41.59,13772.0,38.5597,38.5689,38.5319,38.5319,13772.0
2015-12-28 14:15:00,41.59,41.61,41.58,41.61,5891.0,38.5319,38.5504,38.5226,38.5504,5891.0
2015-12-28 14:20:00,41.62,41.62,41.56,41.57,7862.0,38.5597,38.5597,38.5041,38.5134,7862.0
2015-12-28 14:25:00,41.57,41.6,41.56,41.59,4764.0,38.5134,38.5411,38.5041,38.5319,4764.0
2015-12-28 14:30:00,41.59,41.61,41.59,41.6,7137.0,38.5319,38.5504,38.5319,38.5411,7137.0
2015-12-28 14:35:00,41.6,41.61,41.58,41.6,9558.0,38.5411,38.5504,38.5226,38.5411,9558.0
2015-12-28 14:40:00,41.6,41.61,41.57,41.61,7383.0,38.5411,38.5504,38.5134,38.5504,7383.0
2015-12-28 14:45:00,41.61,41.63,41.58,41.63,12864.0,38.5504,38.5689,38.5226,38.5689,12864.0
2015-12-28 14:50:00,41.64,41.67,41.63,41.67,12569.0,38.5782,38.606,38.5689,38.606,12569.0
2015-12-28 14:55:00,41.67,41.7,41.66,41.68,12068.0,38.606,38.6338,38.5967,38.6153,12068.0
2015-12-28 15:00:00,41.69,41.7,41.67,41.68,9611.0,38.6245,38.6338,38.606,38.6153,9611.0
2015-12-28 15:05:00,41.68,41.71,41.67,41.7,12600.0,38.6153,38.6431,38.606,38.6338,12600.0
2015-12-28 15:10:00,41.69,41.69,41.66,41.69,9310.0,38.6245,38.6245,38.5967,38.6245,9310.0
2015-12-28 15:15:00,41.68,41.69,41.64,41.66,19209.0,38.6153,38.6245,38.5782,38.5967,19209.0
2015-12-28 15:20:00,41.66,41.7,41.66,41.7,9314.0,38.5967,38.6338,38.5967,38.6338,9314.0
2015-12-28 15:25:00,41.7,41.72,41.69,41.71,18647.0,38.6338,38.6523,38.6245,38.6431,18647.0
2015-12-28 15:30:00,41.7,41.73,41.67,41.73,27530.0,38.6338,38.6616,38.606,38.6616,27530.0
2015-12-28 15:35:00,41.73,41.74,41.7,41.72,23210.0,38.6616,38.6709,38.6338,38.6523,23210.0
2015-12-28 15:40:00,41.72,41.74,41.72,41.73,20871.0,38.6523,38.6709,38.6523,38.6616,20871.0
2015-12-28 15:45:00,41.73,41.75,41.72,41.75,36780.0,38.6616,38.6801,38.6523,38.6801,36780.0
2015-12-28 15:50:00,41.75,41.77,41.74,41.76,35996.0,38.6801,38.6986,38.6709,38.6894,35996.0
2015-12-28 15:55:00,41.77,41.79,41.74,41.79,81723.0,38.6986,38.7172,38.6709,38.7172,81723.0
2015-12-29 09:30:00,42.08,42.2,41.92,42.15,33549.0,38.9859,39.097,38.8376,39.0507,33549.0
2015-12-29 09:35:00,42.18,42.25,42.15,42.22,50058.0,39.0785,39.1434,39.0507,39.1156,50058.0
2015-12-29 09:40:00,42.23,42.23,42.04,42.1,53598.0,39.1248,39.1248,38.9488,39.0044,53598.0
2015-12-29 09:45:00,42.12,42.27,42.12,42.26,10559.0,39.0229,39.1619,39.0229,39.1526,10559.0
2015-12-29 09:50:00,42.26,42.29,42.21,42.22,4205.0,39.1526,39.1804,39.1063,39.1156,4205.0
2015-12-29 09:55:00,42.21,42.28,42.21,42.27,10200.0,39.1063,39.1711,39.1063,39.1619,10200.0
2015-12-29 10:00:00,42.28,42.33,42.26,42.31,14174.0,39.1711,39.2175,39.1526,39.1989,14174.0
2015-12-29 10:05:00,42.31,42.33,42.28,42.3,5622.0,39.1989,39.2175,39.1711,39.1897,5622.0
2015-12-29 10:10:00,42.3,42.38,42.3,42.32,17435.0,39.1897,39.2638,39.1897,39.2082,17435.0
2015-12-29 10:15:00,42.32,42.32,42.27,42.32,11902.0,39.2082,39.2082,39.1619,39.2082,11902.0
2015-12-29 10:20:00,42.32,42.33,42.28,42.28,9398.0,39.2082,39.2175,39.1711,39.1711,9398.0
2015-12-29 10:25:00,42.27,42.29,42.27,42.28,5114.0,39.1619,39.1804,39.1619,39.1711,5114.0
2015-12-29 10:30:00,42.29,42.31,42.24,42.24,11202.0,39.1804,39.1989,39.1341,39.1341,11202.0
2015-12-29 10:35:00,42.23,42.23,42.2,42.2,6200.0,39.1248,39.1248,39.097,39.097,6200.0
2015-12-29 10:40:00,42.2,42.22,42.17,42.19,13520.0,39.097,39.1156,39.0692,39.0878,13520.0
2015-12-29 10:45:00,42.19,42.25,42.18,42.23,21730.0,39.0878,39.1434,39.0785,39.1248,21730.0
2015-12-29 10:50:00,42.23,42.23,42.2,42.22,9338.0,39.1248,39.1248,39.097,39.1156,9338.0
2015-12-29 10:55:00,42.21,42.24,42.2,42.21,9567.0,39.1063,39.1341,39.097,39.1063,9567.0
2015-12-29 11:00:00,42.21,42.3,42.21,42.3,24171.0,39.1063,39.1897,39.1063,39.1897,24171.0
2015-12-29 11:05:00,42.3,42.34,42.3,42.31,8470.0,39.1897,39.2267,39.1897,39.1989,8470.0
2015-12-29 11:10:00,42.32,42.32,42.26,42.28,6220.0,39.2082,39.2082,39.1526,39.1711,6220.0
2015-12-29 11:15:00,42.27,42.3,42.24,42.3,4286.0,39.1619,39.1897,39.1341,39.1897,4286.0
2015-12-29 11:20:00,42.29,42.3,42.29,42.3,53331.0,39.1804,39.1897,39.1804,39.1897,53331.0
2015-12-29 11:25:00,42.29,42.29,42.27,42.28,4503.0,39.1804,39.1804,39.1619,39.1711,4503.0
2015-12-29 11:30:00,42.28,42.32,42.28,42.32,9419.0,39.1711,39.2082,39.1711,39.2082,9419.0
2015-12-29 11:35:00,42.33,42.35,42.25,42.26,8110.0,39.2175,39.236,39.1434,39.1526,8110.0
2015-12-29 11:40:00,42.27,42.27,42.22,42.25,8371.0,39.1619,39.1619,39.1156,39.1434,8371.0
2015-12-29 11:45:00,42.25,42.25,42.16,42.17,10865.0,39.1434,39.1434,39.06,39.0692,10865.0
2015-12-29 11:50:00,42.17,42.19,42.16,42.18,11150.0,39.0692,39.0878,39.06,39.0785,11150.0
2015-12-29 11:55:00,42.18,42.19,42.17,42.19,4025.0,39.0785,39.0878,39.0692,39.0878,4025.0
2015-12-29 12:00:00,42.19,42.2,42.16,42.16,3626.0,39.0878,39.097,39.06,39.06,3626.0
2015-12-29 12:05:00,42.16,42.16,42.13,42.15,5853.0,39.06,39.06,39.0322,39.0507,5853.0
2015-12-29 12:10:00,42.16,42.19,42.16,42.19,13817.0,39.06,39.0878,39.06,39.0878,13817.0
2015-12-29 12:15:00,42.19,42.25,42.19,42.23,4880.0,39.0878,39.1434,39.0878,39.1248,4880.0
2015-12-29 12:20:00,42.24,42.28,42.24,42.28,4757.0,39.1341,39.1711,39.1341,39.1711,4757.0
2015-12-29 12:25:00,42.28,42.28,42.24,42.26,19182.0,39.1711,39.1711,39.1341,39.1526,19182.0
2015-12-29 12:30:00,42.26,42.27,42.22,42.22,5964.0,39.1526,39.1619,39.1156,39.1156,5964.0
2015-12-29 12:35:00,42.23,42.29,42.23,42.29,3495.0,39.1248,39.1804,39.1248,39.1804,3495.0
2015-12-29 12:40:00,42.29,42.34,42.29,42.33,14698.0,39.1804,39.2267,39.1804,39.2175,14698.0
2015-12-29 12:45:00,42.33,42.33,42.29,42.29,3700.0,39.2175,39.2175,39.1804,39.1804,3700.0
2015-12-29 12:50:00,42.28,42.28,42.24,42.25,11603.0,39.1711,39.1711,39.1341,39.1434,11603.0
2015-12-29 12:55:00,42.25,42.28,42.24,42.28,6240.0,39.1434,39.1711,39.1341,39.1711,6240.0
2015-12-29 13:00:00,42.29,42.38,42.28,42.32,15404.0,39.1804,39.2638,39.1711,39.2082,15404.0
2015-12-29 13:05:00,42.33,42.37,42.33,42.36,6296.0,39.2175,39.2545,39.2175,39.2453,6296.0
2015-12-29 13:10:00,42.36,42.37,42.34,42.35,6449.0,39.2453,39.2545,39.2267,39.236,6449.0
2015-12-29 13:15:00,42.36,42.43,42.35,42.43,24169.0,39.2453,39.3101,39.236,39.3101,24169.0
2015-12-29 13:20:00,42.44,42.45,42.38,42.38,9418.0,39.3194,39.3286,39.2638,39.2638,9418.0
2015-12-29 13:25:00,42.39,42.43,42.39,42.43,2975.0,39.2731,39.3101,39.2731,39.3101,2975.0
2015-12-29 13:30:00,42.43,42.44,42.39,42.41,9684.0,39.3101,39.3194,39.2731,39.2916,9684.0
2015-12-29 13:35:00,42.4,42.43,42.38,42.38,6207.0,39.2823,39.3101,39.2638,39.2638,6207.0
2015-12-29 13:40:00,42.37,42.42,42.37,42.41,4371.0,39.2545,39.3009,39.2545,39.2916,4371.0
2015-12-29 13:45:00,42.42,42.43,42.41,42.42,4800.0,39.3009,39.3101,39.2916,39.3009,4800.0
2015-12-29 13:50:00,42.43,42.45,42.4,42.41,7040.0,39.3101,39.3286,39.2823,39.2916,7040.0
2015-12-29 13:55:00,42.41,42.46,42.4,42.45,5600.0,39.2916,39.3379,39.2823,39.3286,5600.0
2015-12-29 14:00:00,42.45,42.48,42.44,42.44,9695.0,39.3286,39.3564,39.3194,39.3194,9695.0
2015-12-29 14:05:00,42.44,42.46,42.39,42.45,92729.0,39.3194,39.3379,39.2731,39.3286,92729.0
2015-12-29 14:10:00,42.45,42.45,42.39,42.4,5286.0,39.3286,39.3286,39.2731,39.2823,5286.0
2015-12-29 14:15:00,42.4,42.43,42.4,42.41,6174.0,39.2823,39.3101,39.2823,39.2916,6174.0
2015-12-29 14:20:00,42.42,42.44,42.41,42.44,2634.0,39.3009,39.3194,39.2916,39.3194,2634.0
2015-12-29 14:25:00,42.44,42.46,42.42,42.46,6000.0,39.3194,39.3379,39.3009,39.3379,6000.0
2015-12-29 14:30:00,42.45,42.45,42.41,42.43,14052.0,39.3286,39.3286,39.2916,39.3101,14052.0
2015-12-29 14:35:00,42.43,42.46,42.41,42.43,6403.0,39.3101,39.3379,39.2916,39.3101,6403.0
2015-12-29 14:40:00,42.43,42.43,42.41,42.41,1500.0,39.3101,39.3101,39.2916,39.2916,1500.0
2015-12-29 14:45:00,42.41,42.43,42.4,42.4,4684.0,39.2916,39.3101,39.2823,39.2823,4684.0
2015-12-29 14:50:00,42.41,42.43,42.39,42.4,7809.0,39.2916,39.3101,39.2731,39.2823,7809.0
2015-12-29 14:55:00,42.41,42.44,42.41,42.42,8643.0,39.2916,39.3194,39.2916,39.3009,8643.0
2015-12-29 15:00:00,42.41,42.44,42.4,42.42,10715.0,39.2916,39.3194,39.2823,39.3009,10715.0
2015-12-29 15:05:00,42.41,42.45,42.4,42.44,9303.0,39.2916,39.3286,39.2823,39.3194,9303.0
2015-12-29 15:10:00,42.44,42.46,42.4,42.43,16753.0,39.3194,39.3379,39.2823,39.3101,16753.0
2015-12-29 15:15:00,42.43,42.46,42.41,42.41,6645.0,39.3101,39.3379,39.2916,39.2916,6645.0
2015-12-29 15:20:00,42.42,42.43,42.39,42.39,11005.0,39.3009,39.3101,39.2731,39.2731,11005.0
2015-12-29 15:25:00,42.39,42.43,42.39,42.43,10198.0,39.2731,39.3101,39.2731,39.3101,10198.0
2015-12-29 15:30:00,42.44,42.47,42.42,42.42,28807.0,39.3194,39.3472,39.3009,39.3009,28807.0
2015-12-29 15:35:00,42.42,42.43,42.4,42.42,15885.0,39.3009,39.3101,39.2823,39.3009,15885.0
2015-12-29 15:40:00,42.42,42.42,42.39,42.41,25839.0,39.3009,39.3009,39.2731,39.2916,25839.0
2015-12-29 15:45:00,42.41,42.41,42.36,42.37,22288.0,39.2916,39.2916,39.2453,39.2545,22288.0
2015-12-29 15:50:00,42.38,42.41,42.35,42.35,29551.0,39.2638,39.2916,39.236,39.236,29551.0
2015-12-29 15:55:00,42.36,42.39,42.34,42.35,57542.0,39.2453,39.2731,39.2267,39.236,57542.0
2015-12-30 09:30:00,42.36,42.36,42.01,42.31,32592.0,39.2453,39.2453,38.921,39.1989,32592.0
2015-12-30 09:35:00,42.32,42.37,42.27,42.37,5600.0,39.2082,39.2545,39.1619,39.2545,5600.0
2015-12-30 09:40:00,42.37,42.38,42.31,42.31,11624.0,39.2545,39.2638,39.1989,39.1989,11624.0
2015-12-30 09:45:00,42.31,42.32,42.26,42.32,7510.0,39.1989,39.2082,39.1526,39.2082,7510.0
2015-12-30 09:50:00,42.32,42.36,42.24,42.35,11845.0,39.2082,39.2453,39.1341,39.236,11845.0
2015-12-30 09:55:00,42.36,42.36,42.29,42.35,4518.0,39.2453,39.2453,39.1804,39.236,4518.0
2015-12-30 10:00:00,42.34,42.38,42.3,42.37,8305.0,39.2267,39.2638,39.1897,39.2545,8305.0
2015-12-30 10:05:00,42.38,42.38,42.24,42.26,9172.0,39.2638,39.2638,39.1341,39.1526,9172.0
2015-12-30 10:10:00,42.25,42.27,42.19,42.2,18239.0,39.1434,39.1619,39.0878,39.097,18239.0
2015-12-30 10:15:00,42.2,42.26,42.2,42.22,5410.0,39.097,39.1526,39.097,39.1156,5410.0
2015-12-30 10:20:00,42.2,42.21,42.14,42.19,8984.0,39.097,39.1063,39.0414,39.0878,8984.0
2015-12-30 10:25:00,42.19,42.21,42.18,42.18,16788.0,39.0878,39.1063,39.0785,39.0785,16788.0
2015-12-30 10:30:00,42.18,42.19,42.15,42.19,9313.0,39.0785,39.0878,39.0507,39.0878,9313.0
2015-12-30 10:35:00,42.19,42.2,42.17,42.18,4466.0,39.0878,39.097,39.0692,39.0785,4466.0
2015-12-30 10:40:00,42.18,42.25,42.17,42.25,5994.0,39.0785,39.1434,39.0692,39.1434,5994.0
2015-12-30 10:45:00,42.25,42.25,42.18,42.2,4743.0,39.1434,39.1434,39.0785,39.097,4743.0
2015-12-30 10:50:00,42.2,42.24,42.19,42.22,3551.0,39.097,39.1341,39.0878,39.1156,3551.0
2015-12-30 10:55:00,42.22,42.23,42.18,42.19,7704.0,39.1156,39.1248,39.0785,39.0878,7704.0
2015-12-30 11:00:00,42.19,42.23,42.18,42.19,7456.0,39.0878,39.1248,39.0785,39.0878,7456.0
2015-12-30 11:05:00,42.19,42.28,42.19,42.28,10400.0,39.0878,39.1711,39.0878,39.1711,10400.0
2015-12-30 11:10:00,42.29,42.3,42.26,42.28,7420.0,39.1804,39.1897,39.1526,39.1711,7420.0
2015-12-30 11:15:00,42.28,42.28,42.25,42.25,6403.0,39.1711,39.1711,39.1434,39.1434,6403.0
2015-12-30 11:20:00,42.26,42.28,42.21,42.22,9552.0,39.1526,39.1711,39.1063,39.1156,9552.0
2015-12-30 11:25:00,42.22,42.22,42.17,42.21,7960.0,39.1156,39.1156,39.0692,39.1063,7960.0
2015-12-30 11:30:00,42.22,42.24,42.17,42.18,8563.0,39.1156,39.1341,39.0692,39.0785,8563.0
2015-12-30 11:35:00,42.18,42.21,42.17,42.17,5606.0,39.0785,39.1063,39.0692,39.0692,5606.0
2015-12-30 11:40:00,42.18,42.2,42.17,42.17,9205.0,39.0785,39.097,39.0692,39.0692,9205.0
2015-12-30 11:45:00,42.17,42.22,42.17,42.21,5967.0,39.0692,39.1156,39.0692,39.1063,5967.0
2015-12-30 11:50:00,42.21,42.29,42.21,42.29,9610.0,39.1063,39.1804,39.1063,39.1804,9610.0
2015-12-30 11:55:00,42.28,42.3,42.25,42.26,9231.0,39.1711,39.1897,39.1434,39.1526,9231.0
2015-12-30 12:00:00,42.27,42.3,42.25,42.28,7119.0,39.1619,39.1897,39.1434,39.1711,7119.0
2015-12-30 12:05:00,42.28,42.32,42.27,42.31,3302.0,39.1711,39.2082,39.1619,39.1989,3302.0
2015-12-30 12:10:00,42.3,42.31,42.24,42.25,5441.0,39.1897,39.1989,39.1341,39.1434,5441.0
2015-12-30 12:15:00,42.26,42.26,42.21,42.23,4401.0,39.1526,39.1526,39.1063,39.1248,4401.0
2015-12-30 12:20:00,42.24,42.27,42.24,42.25,3605.0,39.1341,39.1619,39.1341,39.1434,3605.0
2015-12-30 12:25:00,42.25,42.27,42.24,42.27,1900.0,39.1434,39.1619,39.1341,39.1619,1900.0
2015-12-30 12:30:00,42.27,42.28,42.27,42.27,2944.0,39.1619,39.1711,39.1619,39.1619,2944.0
2015-12-30 12:35:00,42.27,42.27,42.2,42.21,4825.0,39.1619,39.1619,39.097,39.1063,4825.0
2015-12-30 12:40:00,42.21,42.21,42.15,42.2,4470.0,39.1063,39.1063,39.0507,39.097,4470.0
2015-12-30 12:45:00,42.2,42.22,42.19,42.2,3285.0,39.097,39.1156,39.0878,39.097,3285.0
2015-12-30 12:50:00,42.19,42.21,42.19,42.2,3244.0,39.0878,39.1063,39.0878,39.097,3244.0
2015-12-30 12:55:00,42.2,42.22,42.18,42.21,3001.0,39.097,39.1156,39.0785,39.1063,3001.0
2015-12-30 13:00:00,42.22,42.23,42.19,42.2,7573.0,39.1156,39.1248,39.0878,39.097,7573.0
2015-12-30 13:05:00,42.2,42.21,42.13,42.14,5859.0,39.097,39.1063,39.0322,39.0414,5859.0
2015-12-30 13:10:00,42.13,42.15,42.1,42.13,4362.0,39.0322,39.0507,39.0044,39.0322,4362.0
2015-12-30 13:15:00,42.14,42.19,42.14,42.19,4408.0,39.0414,39.0878,39.0414,39.0878,4408.0
2015-12-30 13:20:00,42.18,42.18,42.14,42.14,5099.0,39.0785,39.0785,39.0414,39.0414,5099.0
2015-12-30 13:25:00,42.16,42.22,42.16,42.21,6178.0,39.06,39.1156,39.06,39.1063,6178.0
2015-12-30 13:30:00,42.21,42.23,42.2,42.22,7247.0,39.1063,39.1248,39.097,39.1156,7247.0
2015-12-30 13:35:00,42.22,42.23,42.21,42.22,10232.0,39.1156,39.1248,39.1063,39.1156,10232.0
2015-12-30 13:40:00,42.22,42.26,42.22,42.26,5043.0,39.1156,39.1526,39.1156,39.1526,5043.0
2015-12-30 13:45:00,42.27,42.28,42.26,42.27,2505.0,39.1619,39.1711,39.1526,39.1619,2505.0
2015-12-30 13:50:00,42.27,42.28,42.25,42.28,5514.0,39.1619,39.1711,39.1434,39.1711,5514.0
2015-12-30 13:55:00,42.28,42.31,42.26,42.26,6571.0,39.1711,39.1989,39.1526,39.1526,6571.0
2015-12-30 14:00:00,42.25,42.29,42.24,42.26,6427.0,39.1434,39.1804,39.1341,39.1526,6427.0
2015-12-30 14:05:00,42.25,42.27,42.2,42.21,4114.0,39.1434,39.1619,39.097,39.1063,4114.0
2015-12-30 14:10:00,42.21,42.26,42.2,42.26,4951.0,39.1063,39.1526,39.097,39.1526,4951.0
2015-12-30 14:15:00,42.27,42.3,42.27,42.3,5839.0,39.1619,39.1897,39.1619,39.1897,5839.0
2015-12-30 14:20:00,42.3,42.3,42.26,42.26,4139.0,39.1897,39.1897,39.1526,39.1526,4139.0
2015-12-30 14:25:00,42.26,42.28,42.24,42.27,7956.0,39.1526,39.1711,39.1341,39.1619,7956.0
2015-12-30 14:30:00,42.27,42.3,42.26,42.26,5632.0,39.1619,39.1897,39.1526,39.1526,5632.0
2015-12-30 14:35:00,42.26,42.28,42.25,42.26,6050.0,39.1526,39.1711,39.1434,39.1526,6050.0
2015-12-30 14:40:00,42.26,42.26,42.25,42.26,3806.0,39.1526,39.1526,39.1434,39.1526,3806.0
2015-12-30 14:45:00,42.26,42.26,42.25,42.25,3604.0,39.1526,39.1526,39.1434,39.1434,3604.0
2015-12-30 14:50:00,42.24,42.26,42.22,42.26,8012.0,39.1341,39.1526,39.1156,39.1526,8012.0
2015-12-30 14:55:00,42.26,42.27,42.23,42.26,12875.0,39.1526,39.1619,39.1248,39.1526,12875.0
2015-12-30 15:00:00,42.27,42.28,42.26,42.28,7253.0,39.1619,39.1711,39.1526,39.1711,7253.0
2015-12-30 15:05:00,42.27,42.29,42.26,42.26,5558.0,39.1619,39.1804,39.1526,39.1526,5558.0
2015-12-30 15:10:00,42.27,42.29,42.26,42.28,7348.0,39.1619,39.1804,39.1526,39.1711,7348.0
2015-12-30 15:15:00,42.29,42.3,42.28,42.3,4969.0,39.1804,39.1897,39.1711,39.1897,4969.0
2015-12-30 15:20:00,42.3,42.33,42.3,42.3,6661.0,39.1897,39.2175,39.1897,39.1897,6661.0
2015-12-30 15:25:00,42.31,42.31,42.28,42.28,6140.0,39.1989,39.1989,39.1711,39.1711,6140.0
2015-12-30 15:30:00,42.27,42.28,42.16,42.18,18450.0,39.1619,39.1711,39.06,39.0785,18450.0
2015-12-30 15:35:00,42.17,42.19,42.1,42.19,16353.0,39.0692,39.0878,39.0044,39.0878,16353.0
2015-12-30 15:40:00,42.18,42.23,42.15,42.22,32445.0,39.0785,39.1248,39.0507,39.1156,32445.0
2015-12-30 15:45:00,42.22,42.25,42.21,42.25,24565.0,39.1156,39.1434,39.1063,39.1434,24565.0
2015-12-30 15:50:00,42.25,42.25,42.19,42.2,37669.0,39.1434,39.1434,39.0878,39.097,37669.0
2015-12-30 15:55:00,42.2,42.23,42.17,42.17,52692.0,39.097,39.1248,39.0692,39.0692,52692.0
2015-12-31 09:30:00,41.9,42.09,41.71,42.06,23900.0,38.9259,39.1024,38.7493,39.0745,23900.0
2015-12-31 09:35:00,42.05,42.07,41.99,42.05,8344.0,39.0652,39.0838,39.0095,39.0652,8344.0
2015-12-31 09:40:00,42.06,42.11,42.01,42.05,5329.0,39.0745,39.121,39.0281,39.0652,5329.0
2015-12-31 09:45:00,42.07,42.07,41.99,42.05,8321.0,39.0838,39.0838,39.0095,39.0652,8321.0
2015-12-31 09:50:00,42.04,42.04,41.98,42.01,6600.0,39.0559,39.0559,39.0002,39.0281,6600.0
2015-12-31 09:55:00,42.01,42.1,42.01,42.06,6455.0,39.0281,39.1117,39.0281,39.0745,6455.0
2015-12-31 10:00:00,42.07,42.09,42.04,42.07,5506.0,39.0838,39.1024,39.0559,39.0838,5506.0
2015-12-31 10:05:00,42.07,42.07,42.0,42.03,5202.0,39.0838,39.0838,39.0188,39.0466,5202.0
2015-12-31 10:10:00,42.04,42.1,42.02,42.09,7518.0,39.0559,39.1117,39.0373,39.1024,7518.0
2015-12-31 10:15:00,42.08,42.09,42.05,42.06,4100.0,39.0931,39.1024,39.0652,39.0745,4100.0
2015-12-31 10:20:00,42.06,42.07,42.03,42.07,9865.0,39.0745,39.0838,39.0466,39.0838,9865.0
2015-12-31 10:25:00,42.08,42.08,41.99,42.03,23027.0,39.0931,39.0931,39.0095,39.0466,23027.0
2015-12-31 10:30:00,42.02,42.02,41.92,41.97,7565.0,39.0373,39.0373,38.9444,38.9909,7565.0
2015-12-31 10:35:00,41.97,41.99,41.96,41.98,6903.0,38.9909,39.0095,38.9816,39.0002,6903.0
2015-12-31 10:40:00,41.98,42.0,41.94,41.97,14418.0,39.0002,39.0188,38.963,38.9909,14418.0
2015-12-31 10:45:00,41.97,42.02,41.95,42.02,5559.0,38.9909,39.0373,38.9723,39.0373,5559.0
2015-12-31 10:50:00,42.04,42.07,42.04,42.07,4700.0,39.0559,39.0838,39.0559,39.0838,4700.0
2015-12-31 10:55:00,42.07,42.07,42.03,42.04,7688.0,39.0838,39.0838,39.0466,39.0559,7688.0
2015-12-31 11:00:00,42.05,42.14,42.04,42.08,17801.0,39.0652,39.1488,39.0559,39.0931,17801.0
2015-12-31 11:05:00,42.09,42.09,42.04,42.04,17771.0,39.1024,39.1024,39.0559,39.0559,17771.0
2015-12-31 11:10:00,42.04,42.05,42.0,42.05,7425.0,39.0559,39.0652,39.0188,39.0652,7425.0
2015-12-31 11:15:00,42.03,42.03,41.99,42.01,4900.0,39.0466,39.0466,39.0095,39.0281,4900.0
2015-12-31 11:20:00,42.0,42.0,41.96,41.96,5224.0,39.0188,39.0188,38.9816,38.9816,5224.0
2015-12-31 11:25:00,41.95,41.99,41.93,41.99,5400.0,38.9723,39.0095,38.9537,39.0095,5400.0
2015-12-31 11:30:00,41.98,42.02,41.97,42.02,5776.0,39.0002,39.0373,38.9909,39.0373,5776.0
2015-12-31 11:35:00,42.02,42.05,42.02,42.03,3369.0,39.0373,39.0652,39.0373,39.0466,3369.0
2015-12-31 11:40:00,42.03,42.05,42.02,42.04,6287.0,39.0466,39.0652,39.0373,39.0559,6287.0
2015-12-31 11:45:00,42.04,42.11,42.04,42.08,6175.0,39.0559,39.121,39.0559,39.0931,6175.0
2015-12-31 11:50:00,42.08,42.08,42.04,42.06,2996.0,39.0931,39.0931,39.0559,39.0745,2996.0
2015-12-31 11:55:00,42.06,42.13,42.04,42.13,5763.0,39.0745,39.1395,39.0559,39.1395,5763.0
2015-12-31 12:00:00,42.13,42.15,42.09,42.1,20821.0,39.1395,39.1581,39.1024,39.1117,20821.0
2015-12-31 12:05:00,42.1,42.15,42.1,42.15,15514.0,39.1117,39.1581,39.1117,39.1581,15514.0
2015-12-31 12:10:00,42.16,42.16,42.08,42.09,22119.0,39.1674,39.1674,39.0931,39.1024,22119.0
2015-12-31 12:15:00,42.09,42.14,42.09,42.14,7053.0,39.1024,39.1488,39.1024,39.1488,7053.0
2015-12-31 12:20:00,42.13,42.14,42.12,42.12,8305.0,39.1395,39.1488,39.1302,39.1302,8305.0
2015-12-31 12:25:00,42.13,42.14,42.08,42.14,7891.0,39.1395,39.1488,39.0931,39.1488,7891.0
2015-12-31 12:30:00,42.14,42.17,42.13,42.17,9542.0,39.1488,39.1767,39.1395,39.1767,9542.0
2015-12-31 12:35:00,42.17,42.21,42.16,42.21,7059.0,39.1767,39.2139,39.1674,39.2139,7059.0
2015-12-31 12:40:00,42.21,42.24,42.21,42.23,7174.0,39.2139,39.2417,39.2139,39.2324,7174.0
2015-12-31 12:45:00,42.24,42.28,42.21,42.23,7761.0,39.2417,39.2789,39.2139,39.2324,7761.0
2015-12-31 12:50:00,42.22,42.24,42.21,42.23,7272.0,39.2231,39.2417,39.2139,39.2324,7272.0
2015-12-31 12:55:00,42.23,42.24,42.21,42.22,12729.0,39.2324,39.2417,39.2139,39.2231,12729.0
2015-12-31 13:00:00,42.21,42.26,42.21,42.24,14182.0,39.2139,39.2603,39.2139,39.2417,14182.0
2015-12-31 13:05:00,42.23,42.24,42.1,42.1,6084.0,39.2324,39.2417,39.1117,39.1117,6084.0
2015-12-31 13:10:00,42.1,42.17,42.09,42.16,5149.0,39.1117,39.1767,39.1024,39.1674,5149.0
2015-12-31 13:15:00,42.16,42.19,42.13,42.18,6547.0,39.1674,39.1953,39.1395,39.186,6547.0
2015-12-31 13:20:00,42.18,42.19,42.16,42.19,5000.0,39.186,39.1953,39.1674,39.1953,5000.0
2015-12-31 13:25:00,42.2,42.2,42.17,42.19,6835.0,39.2046,39.2046,39.1767,39.1953,6835.0
2015-12-31 13:30:00,42.18,42.19,42.13,42.13,14865.0,39.186,39.1953,39.1395,39.1395,14865.0
2015-12-31 13:35:00,42.13,42.15,42.12,42.14,10022.0,39.1395,39.1581,39.1302,39.1488,10022.0
2015-12-31 13:40:00,42.15,42.24,42.14,42.24,10820.0,39.1581,39.2417,39.1488,39.2417,10820.0
2015-12-31 13:45:00,42.23,42.23,42.22,42.23,3585.0,39.2324,39.2324,39.2231,39.2324,3585.0
2015-12-31 13:50:00,42.24,42.27,42.2,42.25,11325.0,39.2417,39.2696,39.2046,39.251,11325.0
2015-12-31 13:55:00,42.25,42.27,42.24,42.27,7381.0,39.251,39.2696,39.2417,39.2696,7381.0
2015-12-31 14:00:00,42.27,42.29,42.26,42.29,11296.0,39.2696,39.2882,39.2603,39.2882,11296.0
2015-12-31 14:05:00,42.29,42.3,42.28,42.3,30293.0,39.2882,39.2975,39.2789,39.2975,30293.0
2015-12-31 14:10:00,42.3,42.32,42.29,42.32,9648.0,39.2975,39.316,39.2882,39.316,9648.0
2015-12-31 14:15:00,42.32,42.35,42.31,42.35,28011.0,39.316,39.3439,39.3068,39.3439,28011.0
2015-12-31 14:20:00,42.35,42.35,42.21,42.22,14072.0,39.3439,39.3439,39.2139,39.2231,14072.0
2015-12-31 14:25:00,42.21,42.22,42.18,42.21,7433.0,39.2139,39.2231,39.186,39.2139,7433.0
2015-12-31 14:30:00,42.21,42.22,42.16,42.17,11320.0,39.2139,39.2231,39.1674,39.1767,11320.0
2015-12-31 14:35:00,42.17,42.2,42.13,42.14,26726.0,39.1767,39.2046,39.1395,39.1488,26726.0
2015-12-31 14:40:00,42.15,42.2,42.14,42.19,10039.0,39.1581,39.2046,39.1488,39.1953,10039.0
2015-12-31 14:45:00,42.19,42.23,42.19,42.22,7588.0,39.1953,39.2324,39.1953,39.2231,7588.0
2015-12-31 14:50:00,42.22,42.24,42.22,42.22,10815.0,39.2231,39.2417,39.2231,39.2231,10815.0
2015-12-31 14:55:00,42.22,42.24,42.17,42.18,19866.0,39.2231,39.2417,39.1767,39.186,19866.0
2015-12-31 15:00:00,42.17,42.17,42.12,42.12,12222.0,39.1767,39.1767,39.1302,39.1302,12222.0
2015-12-31 15:05:00,42.13,42.13,42.05,42.05,7155.0,39.1395,39.1395,39.0652,39.0652,7155.0
2015-12-31 15:10:00,42.05,42.06,41.96,41.96,33602.0,39.0652,39.0745,38.9816,38.9816,33602.0
2015-12-31 15:15:00,41.97,42.03,41.97,42.03,37337.0,38.9909,39.0466,38.9909,39.0466,37337.0
2015-12-31 15:20:00,42.02,42.03,42.01,42.02,12436.0,39.0373,39.0466,39.0281,39.0373,12436.0
2015-12-31 15:25:00,42.02,42.02,41.98,41.99,13965.0,39.0373,39.0373,39.0002,39.0095,13965.0
2015-12-31 15:30:00,41.99,42.03,41.99,42.03,20707.0,39.0095,39.0466,39.0095,39.0466,20707.0
2015-12-31 15:35:00,42.04,42.07,42.01,42.04,18930.0,39.0559,39.0838,39.0281,39.0559,18930.0
2015-12-31 15:40:00,42.04,42.05,41.98,41.99,40750.0,39.0559,39.0652,39.0002,39.0095,40750.0
2015-12-31 15:45:00,42.0,42.01,41.99,41.99,54355.0,39.0188,39.0281,39.0095,39.0095,54355.0
2015-12-31 15:50:00,41.99,41.99,41.92,41.92,52556.0,39.0095,39.0095,38.9444,38.9444,52556.0
2015-12-31 15:55:00,41.93,41.94,41.81,41.81,138977.0,38.9537,38.963,38.8422,38.8422,138977.0
2016-01-04 09:30:00,41.06,41.08,40.94,40.99,54394.0,38.1455,38.1641,38.034,38.0805,54394.0
2016-01-04 09:35:00,40.99,41.19,40.96,41.1,72391.0,38.0805,38.2663,38.0526,38.1826,72391.0
2016-01-04 09:40:00,41.09,41.09,40.87,40.96,34696.0,38.1734,38.1734,37.969,38.0526,34696.0
2016-01-04 09:45:00,40.93,40.94,40.8,40.88,17639.0,38.0247,38.034,37.9039,37.9783,17639.0
2016-01-04 09:50:00,40.88,40.9,40.81,40.84,52931.0,37.9783,37.9968,37.9132,37.9411,52931.0
2016-01-04 09:55:00,40.84,40.9,40.83,40.86,12058.0,37.9411,37.9968,37.9318,37.9597,12058.0
2016-01-04 10:00:00,40.87,40.88,40.69,40.69,36217.0,37.969,37.9783,37.8017,37.8017,36217.0
2016-01-04 10:05:00,40.68,40.73,40.66,40.7,12800.0,37.7925,37.8389,37.7739,37.811,12800.0
2016-01-04 10:10:00,40.71,40.77,40.66,40.76,21590.0,37.8203,37.8761,37.7739,37.8668,21590.0
2016-01-04 10:15:00,40.75,40.77,40.72,40.75,37035.0,37.8575,37.8761,37.8296,37.8575,37035.0
2016-01-04 10:20:00,40.75,40.88,40.75,40.82,18697.0,37.8575,37.9783,37.8575,37.9225,18697.0
2016-01-04 10:25:00,40.82,40.94,40.81,40.86,12820.0,37.9225,38.034,37.9132,37.9597,12820.0
2016-01-04 10:30:00,40.84,40.85,40.74,40.77,14964.0,37.9411,37.9504,37.8482,37.8761,14964.0
2016-01-04 10:35:00,40.77,40.78,40.57,40.59,31165.0,37.8761,37.8854,37.6903,37.7088,31165.0
2016-01-04 10:40:00,40.59,40.67,40.52,40.63,22410.0,37.7088,37.7832,37.6438,37.746,22410.0
2016-01-04 10:45:00,40.64,40.69,40.55,40.59,45624.0,37.7553,37.8017,37.6717,37.7088,45624.0
2016-01-04 10:50:00,40.61,40.62,40.46,40.49,26021.0,37.7274,37.7367,37.5881,37.6159,26021.0
2016-01-04 10:55:00,40.48,40.49,40.42,40.49,17325.0,37.6067,37.6159,37.5509,37.6159,17325.0
2016-01-04 11:00:00,40.49,40.49,40.34,40.38,43618.0,37.6159,37.6159,37.4766,37.5138,43618.0
2016-01-04 11:05:00,40.37,40.44,40.35,40.39,38159.0,37.5045,37.5695,37.4859,37.523,38159.0
2016-01-04 11:10:00,40.38,40.45,40.34,40.41,11606.0,37.5138,37.5788,37.4766,37.5416,11606.0
2016-01-04 11:15:00,40.41,40.45,40.37,40.39,16876.0,37.5416,37.5788,37.5045,37.523,16876.0
2016-01-04 11:20:00,40.38,40.49,40.36,40.46,10872.0,37.5138,37.6159,37.4952,37.5881,10872.0
2016-01-04 11:25:00,40.45,40.49,40.42,40.48,7552.0,37.5788,37.6159,37.5509,37.6067,7552.0
2016-01-04 11:30:00,40.49,40.58,40.48,40.57,20880.0,37.6159,37.6996,37.6067,37.6903,20880.0
2016-01-04 11:35:00,40.58,40.58,40.53,40.54,13888.0,37.6996,37.6996,37.6531,37.6624,13888.0
2016-01-04 11:40:00,40.54,40.57,40.51,40.52,20734.0,37.6624,37.6903,37.6345,37.6438,20734.0
2016-01-04 11:45:00,40.52,40.52,40.46,40.49,20841.0,37.6438,37.6438,37.5881,37.6159,20841.0
2016-01-04 11:50:00,40.49,40.5,40.42,40.44,27885.0,37.6159,37.6252,37.5509,37.5695,27885.0
2016-01-04 11:55:00,40.45,40.51,40.45,40.5,30734.0,37.5788,37.6345,37.5788,37.6252,30734.0
2016-01-04 12:00:00,40.5,40.51,40.39,40.46,19657.0,37.6252,37.6345,37.523,37.5881,19657.0
2016-01-04 12:05:00,40.45,40.56,40.45,40.5,19164.0,37.5788,37.681,37.5788,37.6252,19164.0
2016-01-04 12:10:00,40.5,40.53,40.45,40.45,12629.0,37.6252,37.6531,37.5788,37.5788,12629.0
2016-01-04 12:15:00,40.45,40.47,40.43,40.44,17798.0,37.5788,37.5974,37.5602,37.5695,17798.0
2016-01-04 12:20:00,40.44,40.47,40.41,40.44,12792.0,37.5695,37.5974,37.5416,37.5695,12792.0
2016-01-04 12:25:00,40.43,40.47,40.42,40.44,14144.0,37.5602,37.5974,37.5509,37.5695,14144.0
2016-01-04 12:30:00,40.44,40.44,40.36,40.36,23246.0,37.5695,37.5695,37.4952,37.4952,23246.0
2016-01-04 12:35:00,40.36,40.48,40.35,40.48,17549.0,37.4952,37.6067,37.4859,37.6067,17549.0
2016-01-04 12:40:00,40.47,40.48,40.41,40.47,24479.0,37.5974,37.6067,37.5416,37.5974,24479.0
2016-01-04 12:45:00,40.46,40.49,40.45,40.45,9770.0,37.5881,37.6159,37.5788,37.5788,9770.0
2016-01-04 12:50:00,40.45,40.49,40.43,40.44,37293.0,37.5788,37.6159,37.5602,37.5695,37293.0
2016-01-04 12:55:00,40.44,40.46,40.4,40.43,22461.0,37.5695,37.5881,37.5323,37.5602,22461.0
2016-01-04 13:00:00,40.44,40.46,40.4,40.46,34897.0,37.5695,37.5881,37.5323,37.5881,34897.0
2016-01-04 13:05:00,40.45,40.45,40.41,40.44,41076.0,37.5788,37.5788,37.5416,37.5695,41076.0
2016-01-04 13:10:00,40.45,40.52,40.45,40.48,18063.0,37.5788,37.6438,37.5788,37.6067,18063.0
2016-01-04 13:15:00,40.5,40.53,40.45,40.45,19335.0,37.6252,37.6531,37.5788,37.5788,19335.0
2016-01-04 13:20:00,40.46,40.52,40.44,40.44,18555.0,37.5881,37.6438,37.5695,37.5695,18555.0
2016-01-04 13:25:00,40.45,40.45,40.42,40.44,16195.0,37.5788,37.5788,37.5509,37.5695,16195.0
2016-01-04 13:30:00,40.45,40.47,40.44,40.47,15003.0,37.5788,37.5974,37.5695,37.5974,15003.0
2016-01-04 13:35:00,40.47,40.52,40.47,40.47,24164.0,37.5974,37.6438,37.5974,37.5974,24164.0
2016-01-04 13:40:00,40.47,40.48,40.42,40.43,29368.0,37.5974,37.6067,37.5509,37.5602,29368.0
2016-01-04 13:45:00,40.42,40.45,40.4,40.42,11791.0,37.5509,37.5788,37.5323,37.5509,11791.0
2016-01-04 13:50:00,40.42,40.44,40.4,40.41,28162.0,37.5509,37.5695,37.5323,37.5416,28162.0
2016-01-04 13:55:00,40.41,40.45,40.4,40.41,23691.0,37.5416,37.5788,37.5323,37.5416,23691.0
2016-01-04 14:00:00,40.41,40.43,40.38,40.4,37642.0,37.5416,37.5602,37.5138,37.5323,37642.0
2016-01-04 14:05:00,40.39,40.44,40.38,40.44,24099.0,37.523,37.5695,37.5138,37.5695,24099.0
2016-01-04 14:10:00,40.43,40.44,40.4,40.44,18936.0,37.5602,37.5695,37.5323,37.5695,18936.0
2016-01-04 14:15:00,40.43,40.46,40.38,40.45,23972.0,37.5602,37.5881,37.5138,37.5788,23972.0
2016-01-04 14:20:00,40.46,40.59,40.46,40.54,21456.0,37.5881,37.7088,37.5881,37.6624,21456.0
2016-01-04 14:25:00,40.53,40.54,40.48,40.48,17104.0,37.6531,37.6624,37.6067,37.6067,17104.0
2016-01-04 14:30:00,40.48,40.49,40.37,40.38,23984.0,37.6067,37.6159,37.5045,37.5138,23984.0
2016-01-04 14:35:00,40.39,40.4,40.37,40.4,24048.0,37.523,37.5323,37.5045,37.5323,24048.0
2016-01-04 14:40:00,40.4,40.45,40.39,40.44,10878.0,37.5323,37.5788,37.523,37.5695,10878.0
2016-01-04 14:45:00,40.44,40.47,40.4,40.46,18464.0,37.5695,37.5974,37.5323,37.5881,18464.0
2016-01-04 14:50:00,40.47,40.48,40.38,40.42,12808.0,37.5974,37.6067,37.5138,37.5509,12808.0
2016-01-04 14:55:00,40.42,40.48,40.41,40.48,23478.0,37.5509,37.6067,37.5416,37.6067,23478.0
2016-01-04 15:00:00,40.49,40.49,40.4,40.45,40481.0,37.6159,37.6159,37.5323,37.5788,40481.0
2016-01-04 15:05:00,40.44,40.5,40.43,40.43,31934.0,37.5695,37.6252,37.5602,37.5602,31934.0
2016-01-04 15:10:00,40.43,40.46,40.39,40.44,35773.0,37.5602,37.5881,37.523,37.5695,35773.0
2016-01-04 15:15:00,40.44,40.45,40.4,40.44,18454.0,37.5695,37.5788,37.5323,37.5695,18454.0
2016-01-04 15:20:00,40.43,40.47,40.42,40.42,24334.0,37.5602,37.5974,37.5509,37.5509,24334.0
2016-01-04 15:25:00,40.43,40.48,40.42,40.48,26641.0,37.5602,37.6067,37.5509,37.6067,26641.0
2016-01-04 15:30:00,40.47,40.53,40.47,40.49,56609.0,37.5974,37.6531,37.5974,37.6159,56609.0
2016-01-04 15:35:00,40.5,40.52,40.46,40.52,41708.0,37.6252,37.6438,37.5881,37.6438,41708.0
2016-01-04 15:40:00,40.53,40.62,40.53,40.58,58213.0,37.6531,37.7367,37.6531,37.6996,58213.0
2016-01-04 15:45:00,40.58,40.65,40.53,40.63,168989.0,37.6996,37.7646,37.6531,37.746,168989.0
2016-01-04 15:50:00,40.63,40.64,40.56,40.57,149876.0,37.746,37.7553,37.681,37.6903,149876.0
2016-01-04 15:55:00,40.57,40.7,40.55,40.68,470757.0,37.6903,37.811,37.6717,37.7925,470757.0
2016-01-05 09:30:00,40.73,40.94,40.72,40.77,35857.0,37.8389,38.034,37.8296,37.8761,35857.0
2016-01-05 09:35:00,40.76,40.8,40.63,40.63,27214.0,37.8668,37.9039,37.746,37.746,27214.0
2016-01-05 09:40:00,40.64,40.88,40.6,40.76,19912.0,37.7553,37.9783,37.7181,37.8668,19912.0
2016-01-05 09:45:00,40.75,40.78,40.68,40.78,18152.0,37.8575,37.8854,37.7925,37.8854,18152.0
2016-01-05 09:50:00,40.79,40.9,40.77,40.82,17772.0,37.8947,37.9968,37.8761,37.9225,17772.0
2016-01-05 09:55:00,40.81,40.91,40.79,40.9,15611.0,37.9132,38.0061,37.8947,37.9968,15611.0
2016-01-05 10:00:00,40.91,40.95,40.78,40.84,27057.0,38.0061,38.0433,37.8854,37.9411,27057.0
2016-01-05 10:05:00,40.84,40.9,40.81,40.87,23801.0,37.9411,37.9968,37.9132,37.969,23801.0
2016-01-05 10:10:00,40.87,40.94,40.87,40.94,16218.0,37.969,38.034,37.969,38.034,16218.0
2016-01-05 10:15:00,40.93,40.95,40.88,40.91,25144.0,38.0247,38.0433,37.9783,38.0061,25144.0
2016-01-05 10:20:00,40.9,40.91,40.77,40.83,22182.0,37.9968,38.0061,37.8761,37.9318,22182.0
2016-01-05 10:25:00,40.82,40.82,40.71,40.71,9665.0,37.9225,37.9225,37.8203,37.8203,9665.0
2016-01-05 10:30:00,40.71,40.74,40.65,40.69,28507.0,37.8203,37.8482,37.7646,37.8017,28507.0
2016-01-05 10:35:00,40.69,40.75,40.67,40.72,17398.0,37.8017,37.8575,37.7832,37.8296,17398.0
2016-01-05 10:40:00,40.72,40.75,40.7,40.75,16020.0,37.8296,37.8575,37.811,37.8575,16020.0
2016-01-05 10:45:00,40.74,40.74,40.67,40.7,15499.0,37.8482,37.8482,37.7832,37.811,15499.0
2016-01-05 10:50:00,40.71,40.73,40.66,40.66,15594.0,37.8203,37.8389,37.7739,37.7739,15594.0
2016-01-05 10:55:00,40.66,40.68,40.59,40.62,18357.0,37.7739,37.7925,37.7088,37.7367,18357.0
2016-01-05 11:00:00,40.62,40.72,40.61,40.65,92161.0,37.7367,37.8296,37.7274,37.7646,92161.0
2016-01-05 11:05:00,40.65,40.71,40.64,40.68,21900.0,37.7646,37.8203,37.7553,37.7925,21900.0
2016-01-05 11:10:00,40.68,40.71,40.67,40.68,34919.0,37.7925,37.8203,37.7832,37.7925,34919.0
2016-01-05 11:15:00,40.66,40.73,40.66,40.69,16479.0,37.7739,37.8389,37.7739,37.8017,16479.0
2016-01-05 11:20:00,40.69,40.74,40.69,40.71,21261.0,37.8017,37.8482,37.8017,37.8203,21261.0
2016-01-05 11:25:00,40.71,40.79,40.68,40.68,20463.0,37.8203,37.8947,37.7925,37.7925,20463.0
2016-01-05 11:30:00,40.69,40.78,40.67,40.78,18757.0,37.8017,37.8854,37.7832,37.8854,18757.0
2016-01-05 11:35:00,40.79,40.81,40.72,40.74,14702.0,37.8947,37.9132,37.8296,37.8482,14702.0
2016-01-05 11:40:00,40.75,40.85,40.72,40.79,37648.0,37.8575,37.9504,37.8296,37.8947,37648.0
2016-01-05 11:45:00,40.79,40.79,40.68,40.7,39839.0,37.8947,37.8947,37.7925,37.811,39839.0
2016-01-05 11:50:00,40.7,40.7,40.59,40.59,15269.0,37.811,37.811,37.7088,37.7088,15269.0
2016-01-05 11:55:00,40.59,40.64,40.57,40.63,23448.0,37.7088,37.7553,37.6903,37.746,23448.0
2016-01-05 12:00:00,40.64,40.64,40.54,40.56,19516.0,37.7553,37.7553,37.6624,37.681,19516.0
2016-01-05 12:05:00,40.55,40.57,40.52,40.55,26289.0,37.6717,37.6903,37.6438,37.6717,26289.0
2016-01-05 12:10:00,40.55,40.56,40.5,40.52,57678.0,37.6717,37.681,37.6252,37.6438,57678.0
2016-01-05 12:15:00,40.52,40.52,40.41,40.45,28385.0,37.6438,37.6438,37.5416,37.5788,28385.0
2016-01-05 12:20:00,40.43,40.45,40.4,40.45,13430.0,37.5602,37.5788,37.5323,37.5788,13430.0
2016-01-05 12:25:00,40.44,40.44,40.4,40.44,11932.0,37.5695,37.5695,37.5323,37.5695,11932.0
2016-01-05 12:30:00,40.43,40.46,40.4,40.43,19800.0,37.5602,37.5881,37.5323,37.5602,19800.0
2016-01-05 12:35:00,40.42,40.48,40.4,40.48,22386.0,37.5509,37.6067,37.5323,37.6067,22386.0
2016-01-05 12:40:00,40.47,40.47,40.4,40.41,8109.0,37.5974,37.5974,37.5323,37.5416,8109.0
2016-01-05 12:45:00,40.41,40.45,40.39,40.44,31502.0,37.5416,37.5788,37.523,37.5695,31502.0
2016-01-05 12:50:00,40.44,40.48,40.42,40.48,10112.0,37.5695,37.6067,37.5509,37.6067,10112.0
2016-01-05 12:55:00,40.47,40.48,40.45,40.48,9765.0,37.5974,37.6067,37.5788,37.6067,9765.0
2016-01-05 13:00:00,40.49,40.49,40.41,40.47,16495.0,37.6159,37.6159,37.5416,37.5974,16495.0
2016-01-05 13:05:00,40.48,40.48,40.43,40.45,14381.0,37.6067,37.6067,37.5602,37.5788,14381.0
2016-01-05 13:10:00,40.46,40.48,40.41,40.41,13101.0,37.5881,37.6067,37.5416,37.5416,13101.0
2016-01-05 13:15:00,40.41,40.43,40.36,40.37,11722.0,37.5416,37.5602,37.4952,37.5045,11722.0
2016-01-05 13:20:00,40.36,40.38,40.34,40.35,15229.0,37.4952,37.5138,37.4766,37.4859,15229.0
2016-01-05 13:25:00,40.36,40.4,40.35,40.4,13788.0,37.4952,37.5323,37.4859,37.5323,13788.0
2016-01-05 13:30:00,40.4,40.42,40.39,40.41,36063.0,37.5323,37.5509,37.523,37.5416,36063.0
2016-01-05 13:35:00,40.41,40.41,40.38,40.4,12478.0,37.5416,37.5416,37.5138,37.5323,12478.0
2016-01-05 13:40:00,40.4,40.5,40.39,40.5,20309.0,37.5323,37.6252,37.523,37.6252,20309.0
2016-01-05 13:45:00,40.5,40.54,40.48,40.5,31555.0,37.6252,37.6624,37.6067,37.6252,31555.0
2016-01-05 13:50:00,40.5,40.54,40.5,40.54,13744.0,37.6252,37.6624,37.6252,37.6624,13744.0
2016-01-05 13:55:00,40.55,40.56,40.5,40.52,75886.0,37.6717,37.681,37.6252,37.6438,75886.0
2016-01-05 14:00:00,40.52,40.55,40.46,40.46,110339.0,37.6438,37.6717,37.5881,37.5881,110339.0
2016-01-05 14:05:00,40.46,40.51,40.44,40.51,48417.0,37.5881,37.6345,37.5695,37.6345,48417.0
2016-01-05 14:10:00,40.5,40.53,40.49,40.5,29015.0,37.6252,37.6531,37.6159,37.6252,29015.0
2016-01-05 14:15:00,40.5,40.56,40.48,40.55,17163.0,37.6252,37.681,37.6067,37.6717,17163.0
2016-01-05 14:20:00,40.55,40.62,40.53,40.62,45385.0,37.6717,37.7367,37.6531,37.7367,45385.0
2016-01-05 14:25:00,40.61,40.61,40.56,40.56,8174.0,37.7274,37.7274,37.681,37.681,8174.0
2016-01-05 14:30:00,40.56,40.59,40.53,40.53,16008.0,37.681,37.7088,37.6531,37.6531,16008.0
2016-01-05 14:35:00,40.53,40.57,40.5,40.53,17241.0,37.6531,37.6903,37.6252,37.6531,17241.0
2016-01-05 14:40:00,40.52,40.54,40.5,40.52,12542.0,37.6438,37.6624,37.6252,37.6438,12542.0
2016-01-05 14:45:00,40.52,40.56,40.51,40.54,16339.0,37.6438,37.681,37.6345,37.6624,16339.0
2016-01-05 14:50:00,40.55,40.62,40.54,40.59,16804.0,37.6717,37.7367,37.6624,37.7088,16804.0
2016-01-05 14:55:00,40.59,40.6,40.53,40.58,14696.0,37.7088,37.7181,37.6531,37.6996,14696.0
2016-01-05 15:00:00,40.58,40.58,40.49,40.5,62030.0,37.6996,37.6996,37.6159,37.6252,62030.0
2016-01-05 15:05:00,40.5,40.53,40.47,40.52,35575.0,37.6252,37.6531,37.5974,37.6438,35575.0
2016-01-05 15:10:00,40.52,40.62,40.52,40.6,21714.0,37.6438,37.7367,37.6438,37.7181,21714.0
2016-01-05 15:15:00,40.6,40.61,40.52,40.54,24897.0,37.7181,37.7274,37.6438,37.6624,24897.0
2016-01-05 15:20:00,40.53,40.53,40.46,40.49,32277.0,37.6531,37.6531,37.5881,37.6159,32277.0
2016-01-05 15:25:00,40.48,40.56,40.47,40.54,19527.0,37.6067,37.681,37.5974,37.6624,19527.0
2016-01-05 15:30:00,40.53,40.58,40.5,40.52,38003.0,37.6531,37.6996,37.6252,37.6438,38003.0
2016-01-05 15:35:00,40.51,40.55,40.47,40.5,32903.0,37.6345,37.6717,37.5974,37.6252,32903.0
2016-01-05 15:40:00,40.5,40.6,40.48,40.52,38715.0,37.6252,37.7181,37.6067,37.6438,38715.0
2016-01-05 15:45:00,40.53,40.56,40.49,40.54,50386.0,37.6531,37.681,37.6159,37.6624,50386.0
2016-01-05 15:50:00,40.54,40.56,40.5,40.52,59087.0,37.6624,37.681,37.6252,37.6438,59087.0
2016-01-05 15:55:00,40.52,40.59,40.51,40.55,146257.0,37.6438,37.7088,37.6345,37.6717,146257.0
2016-01-06 09:30:00,40.24,40.35,40.05,40.2,59863.0,37.3837,37.4859,37.2072,37.3465,59863.0
2016-01-06 09:35:00,40.19,40.24,40.13,40.23,21858.0,37.3372,37.3837,37.2815,37.3744,21858.0
2016-01-06 09:40:00,40.22,40.34,40.2,40.32,26494.0,37.3651,37.4766,37.3465,37.458,26494.0
2016-01-06 09:45:00,40.33,40.36,40.28,40.35,19893.0,37.4673,37.4952,37.4209,37.4859,19893.0
2016-01-06 09:50:00,40.36,40.38,40.28,40.28,16959.0,37.4952,37.5138,37.4209,37.4209,16959.0
2016-01-06 09:55:00,40.28,40.33,40.25,40.29,8548.0,37.4209,37.4673,37.393,37.4301,8548.0
2016-01-06 10:00:00,40.3,40.33,40.26,40.26,20261.0,37.4394,37.4673,37.4023,37.4023,20261.0
2016-01-06 10:05:00,40.28,40.34,40.25,40.29,10800.0,37.4209,37.4766,37.393,37.4301,10800.0
2016-01-06 10:10:00,40.3,40.31,40.25,40.28,12215.0,37.4394,37.4487,37.393,37.4209,12215.0
2016-01-06 10:15:00,40.29,40.37,40.28,40.36,19839.0,37.4301,37.5045,37.4209,37.4952,19839.0
2016-01-06 10:20:00,40.37,40.48,40.37,40.46,15400.0,37.5045,37.6067,37.5045,37.5881,15400.0
2016-01-06 10:25:00,40.46,40.51,40.44,40.5,8900.0,37.5881,37.6345,37.5695,37.6252,8900.0
2016-01-06 10:30:00,40.5,40.51,40.43,40.46,14861.0,37.6252,37.6345,37.5602,37.5881,14861.0
2016-01-06 10:35:00,40.46,40.48,40.42,40.44,20713.0,37.5881,37.6067,37.5509,37.5695,20713.0
2016-01-06 10:40:00,40.44,40.49,40.43,40.48,24874.0,37.5695,37.6159,37.5602,37.6067,24874.0
2016-01-06 10:45:00,40.48,40.51,40.47,40.5,20077.0,37.6067,37.6345,37.5974,37.6252,20077.0
2016-01-06 10:50:00,40.5,40.51,40.47,40.48,13997.0,37.6252,37.6345,37.5974,37.6067,13997.0
2016-01-06 10:55:00,40.49,40.55,40.49,40.54,14864.0,37.6159,37.6717,37.6159,37.6624,14864.0
2016-01-06 11:00:00,40.53,40.65,40.52,40.65,18927.0,37.6531,37.7646,37.6438,37.7646,18927.0
2016-01-06 11:05:00,40.65,40.66,40.63,40.65,17194.0,37.7646,37.7739,37.746,37.7646,17194.0
2016-01-06 11:10:00,40.65,40.65,40.59,40.61,14798.0,37.7646,37.7646,37.7088,37.7274,14798.0
2016-01-06 11:15:00,40.61,40.66,40.54,40.66,16473.0,37.7274,37.7739,37.6624,37.7739,16473.0
2016-01-06 11:20:00,40.66,40.77,40.66,40.72,18902.0,37.7739,37.8761,37.7739,37.8296,18902.0
2016-01-06 11:25:00,40.72,40.77,40.69,40.74,11219.0,37.8296,37.8761,37.8017,37.8482,11219.0
2016-01-06 11:30:00,40.74,40.75,40.7,40.73,13562.0,37.8482,37.8575,37.811,37.8389,13562.0
2016-01-06 11:35:00,40.73,40.75,40.69,40.75,14139.0,37.8389,37.8575,37.8017,37.8575,14139.0
2016-01-06 11:40:00,40.74,40.77,40.71,40.75,15020.0,37.8482,37.8761,37.8203,37.8575,15020.0
2016-01-06 11:45:00,40.75,40.75,40.7,40.71,9317.0,37.8575,37.8575,37.811,37.8203,9317.0
2016-01-06 11:50:00,40.72,40.74,40.71,40.73,18718.0,37.8296,37.8482,37.8203,37.8389,18718.0
2016-01-06 11:55:00,40.73,40.74,40.64,40.65,17296.0,37.8389,37.8482,37.7553,37.7646,17296.0
2016-01-06 12:00:00,40.65,40.66,40.56,40.6,15475.0,37.7646,37.7739,37.681,37.7181,15475.0
2016-01-06 12:05:00,40.61,40.63,40.59,40.63,13577.0,37.7274,37.746,37.7088,37.746,13577.0
2016-01-06 12:10:00,40.64,40.68,40.62,40.68,12102.0,37.7553,37.7925,37.7367,37.7925,12102.0
2016-01-06 12:15:00,40.68,40.69,40.63,40.63,24135.0,37.7925,37.8017,37.746,37.746,24135.0
2016-01-06 12:20:00,40.63,40.63,40.59,40.62,11349.0,37.746,37.746,37.7088,37.7367,11349.0
2016-01-06 12:25:00,40.62,40.64,40.59,40.61,17763.0,37.7367,37.7553,37.7088,37.7274,17763.0
2016-01-06 12:30:00,40.61,40.66,40.59,40.66,5560.0,37.7274,37.7739,37.7088,37.7739,5560.0
2016-01-06 12:35:00,40.66,40.76,40.64,40.76,21617.0,37.7739,37.8668,37.7553,37.8668,21617.0
2016-01-06 12:40:00,40.76,40.77,40.7,40.71,11084.0,37.8668,37.8761,37.811,37.8203,11084.0
2016-01-06 12:45:00,40.72,40.79,40.71,40.75,17742.0,37.8296,37.8947,37.8203,37.8575,17742.0
2016-01-06 12:50:00,40.76,40.8,40.75,40.75,15155.0,37.8668,37.9039,37.8575,37.8575,15155.0
2016-01-06 12:55:00,40.75,40.75,40.72,40.74,10519.0,37.8575,37.8575,37.8296,37.8482,10519.0
2016-01-06 13:00:00,40.74,40.75,40.71,40.73,15631.0,37.8482,37.8575,37.8203,37.8389,15631.0
2016-01-06 13:05:00,40.73,40.76,40.72,40.72,13027.0,37.8389,37.8668,37.8296,37.8296,13027.0
2016-01-06 13:10:00,40.72,40.73,40.69,40.69,29802.0,37.8296,37.8389,37.8017,37.8017,29802.0
2016-01-06 13:15:00,40.7,40.74,40.68,40.7,25573.0,37.811,37.8482,37.7925,37.811,25573.0
2016-01-06 13:20:00,40.7,40.78,40.7,40.75,44066.0,37.811,37.8854,37.811,37.8575,44066.0
2016-01-06 13:25:00,40.75,40.82,40.75,40.81,43152.0,37.8575,37.9225,37.8575,37.9132,43152.0
2016-01-06 13:30:00,40.8,40.85,40.8,40.84,33463.0,37.9039,37.9504,37.9039,37.9411,33463.0
2016-01-06 13:35:00,40.85,40.88,40.83,40.86,20210.0,37.9504,37.9783,37.9318,37.9597,20210.0
2016-01-06 13:40:00,40.86,40.87,40.83,40.83,14195.0,37.9597,37.969,37.9318,37.9318,14195.0
2016-01-06 13:45:00,40.84,40.86,40.79,40.8,20729.0,37.9411,37.9597,37.8947,37.9039,20729.0
2016-01-06 13:50:00,40.78,40.82,40.78,40.82,10589.0,37.8854,37.9225,37.8854,37.9225,10589.0
2016-01-06 13:55:00,40.81,40.83,40.8,40.8,16762.0,37.9132,37.9318,37.9039,37.9039,16762.0
2016-01-06 14:00:00,40.81,40.87,40.78,40.82,30347.0,37.9132,37.969,37.8854,37.9225,30347.0
2016-01-06 14:05:00,40.82,40.89,40.79,40.89,23980.0,37.9225,37.9876,37.8947,37.9876,23980.0
2016-01-06 14:10:00,40.88,40.92,40.82,40.89,28471.0,37.9783,38.0154,37.9225,37.9876,28471.0
2016-01-06 14:15:00,40.9,40.99,40.9,40.97,24241.0,37.9968,38.0805,37.9968,38.0619,24241.0
2016-01-06 14:20:00,40.98,40.99,40.93,40.94,24739.0,38.0712,38.0805,38.0247,38.034,24739.0
2016-01-06 14:25:00,40.95,40.96,40.91,40.93,36818.0,38.0433,38.0526,38.0061,38.0247,36818.0
2016-01-06 14:30:00,40.92,40.94,40.9,40.92,18910.0,38.0154,38.034,37.9968,38.0154,18910.0
2016-01-06 14:35:00,40.93,40.94,40.88,40.89,22126.0,38.0247,38.034,37.9783,37.9876,22126.0
2016-01-06 14:40:00,40.88,40.88,40.74,40.76,17851.0,37.9783,37.9783,37.8482,37.8668,17851.0
2016-01-06 14:45:00,40.77,40.78,40.69,40.71,25245.0,37.8761,37.8854,37.8017,37.8203,25245.0
2016-01-06 14:50:00,40.7,40.73,40.63,40.68,21869.0,37.811,37.8389,37.746,37.7925,21869.0
2016-01-06 14:55:00,40.68,40.68,40.6,40.62,20510.0,37.7925,37.7925,37.7181,37.7367,20510.0
2016-01-06 15:00:00,40.61,40.63,40.57,40.6,38839.0,37.7274,37.746,37.6903,37.7181,38839.0
2016-01-06 15:05:00,40.6,40.63,40.58,40.63,16657.0,37.7181,37.746,37.6996,37.746,16657.0
2016-01-06 15:10:00,40.63,40.67,40.61,40.66,30188.0,37.746,37.7832,37.7274,37.7739,30188.0
2016-01-06 15:15:00,40.66,40.69,40.64,40.68,22032.0,37.7739,37.8017,37.7553,37.7925,22032.0
2016-01-06 15:20:00,40.68,40.69,40.63,40.69,21303.0,37.7925,37.8017,37.746,37.8017,21303.0
2016-01-06 15:25:00,40.69,40.7,40.62,40.68,33859.0,37.8017,37.811,37.7367,37.7925,33859.0
2016-01-06 15:30:00,40.68,40.73,40.63,40.7,40164.0,37.7925,37.8389,37.746,37.811,40164.0
2016-01-06 15:35:00,40.7,40.73,40.66,40.71,26079.0,37.811,37.8389,37.7739,37.8203,26079.0
2016-01-06 15:40:00,40.71,40.72,40.66,40.66,36581.0,37.8203,37.8296,37.7739,37.7739,36581.0
2016-01-06 15:45:00,40.66,40.66,40.59,40.66,51036.0,37.7739,37.7739,37.7088,37.7739,51036.0
2016-01-06 15:50:00,40.66,40.67,40.58,40.67,56547.0,37.7739,37.7832,37.6996,37.7832,56547.0
2016-01-06 15:55:00,40.67,40.73,40.62,40.72,103251.0,37.7832,37.8389,37.7367,37.8296,103251.0
2016-01-07 09:30:00,40.14,40.15,39.91,39.97,69091.0,37.2908,37.3001,37.0771,37.1329,69091.0
2016-01-07 09:35:00,39.98,40.02,39.91,39.95,35901.0,37.1421,37.1793,37.0771,37.1143,35901.0
2016-01-07 09:40:00,39.95,39.97,39.79,39.79,28971.0,37.1143,37.1329,36.9656,36.9656,28971.0
2016-01-07 09:45:00,39.78,39.84,39.71,39.76,27236.0,36.9563,37.0121,36.8913,36.9378,27236.0
2016-01-07 09:50:00,39.76,39.82,39.71,39.71,21782.0,36.9378,36.9935,36.8913,36.8913,21782.0
2016-01-07 09:55:00,39.71,39.74,39.59,39.59,58220.0,36.8913,36.9192,36.7798,36.7798,58220.0
2016-01-07 10:00:00,39.58,39.66,39.51,39.53,61418.0,36.7705,36.8449,36.7055,36.7241,61418.0
2016-01-07 10:05:00,39.54,39.67,39.52,39.64,33504.0,36.7334,36.8542,36.7148,36.8263,33504.0
2016-01-07 10:10:00,39.63,39.67,39.56,39.66,20105.0,36.817,36.8542,36.752,36.8449,20105.0
2016-01-07 10:15:00,39.66,39.78,39.66,39.73,26491.0,36.8449,36.9563,36.8449,36.9099,26491.0
2016-01-07 10:20:00,39.74,39.79,39.64,39.64,22337.0,36.9192,36.9656,36.8263,36.8263,22337.0
2016-01-07 10:25:00,39.65,39.74,39.65,39.72,11927.0,36.8356,36.9192,36.8356,36.9006,11927.0
2016-01-07 10:30:00,39.73,39.82,39.73,39.81,22814.0,36.9099,36.9935,36.9099,36.9842,22814.0
2016-01-07 10:35:00,39.82,39.88,39.78,39.87,21110.0,36.9935,37.0492,36.9563,37.04,21110.0
2016-01-07 10:40:00,39.86,39.89,39.81,39.86,19493.0,37.0307,37.0585,36.9842,37.0307,19493.0
2016-01-07 10:45:00,39.85,39.93,39.85,39.9,13291.0,37.0214,37.0957,37.0214,37.0678,13291.0
2016-01-07 10:50:00,39.9,39.95,39.89,39.94,22571.0,37.0678,37.1143,37.0585,37.105,22571.0
2016-01-07 10:55:00,39.94,39.96,39.85,39.86,17890.0,37.105,37.1236,37.0214,37.0307,17890.0
2016-01-07 11:00:00,39.85,39.89,39.78,39.79,12135.0,37.0214,37.0585,36.9563,36.9656,12135.0
2016-01-07 11:05:00,39.78,39.8,39.66,39.67,18862.0,36.9563,36.9749,36.8449,36.8542,18862.0
2016-01-07 11:10:00,39.67,39.68,39.61,39.65,16661.0,36.8542,36.8634,36.7984,36.8356,16661.0
2016-01-07 11:15:00,39.64,39.67,39.58,39.59,16054.0,36.8263,36.8542,36.7705,36.7798,16054.0
2016-01-07 11:20:00,39.59,39.63,39.52,39.54,15006.0,36.7798,36.817,36.7148,36.7334,15006.0
2016-01-07 11:25:00,39.55,39.62,39.55,39.59,13231.0,36.7427,36.8077,36.7427,36.7798,13231.0
2016-01-07 11:30:00,39.58,39.61,39.51,39.58,27801.0,36.7705,36.7984,36.7055,36.7705,27801.0
2016-01-07 11:35:00,39.59,39.68,39.59,39.67,52528.0,36.7798,36.8634,36.7798,36.8542,52528.0
2016-01-07 11:40:00,39.67,39.76,39.64,39.76,15684.0,36.8542,36.9378,36.8263,36.9378,15684.0
2016-01-07 11:45:00,39.76,39.76,39.56,39.56,21575.0,36.9378,36.9378,36.752,36.752,21575.0
2016-01-07 11:50:00,39.58,39.6,39.52,39.52,17181.0,36.7705,36.7891,36.7148,36.7148,17181.0
2016-01-07 11:55:00,39.52,39.53,39.47,39.49,18011.0,36.7148,36.7241,36.6683,36.6869,18011.0
2016-01-07 12:00:00,39.48,39.57,39.46,39.52,35056.0,36.6776,36.7612,36.6591,36.7148,35056.0
2016-01-07 12:05:00,39.52,39.52,39.45,39.48,40266.0,36.7148,36.7148,36.6498,36.6776,40266.0
2016-01-07 12:10:00,39.49,39.49,39.4,39.42,30094.0,36.6869,36.6869,36.6033,36.6219,30094.0
2016-01-07 12:15:00,39.43,39.48,39.42,39.43,17648.0,36.6312,36.6776,36.6219,36.6312,17648.0
2016-01-07 12:20:00,39.42,39.47,39.37,39.39,24595.0,36.6219,36.6683,36.5754,36.594,24595.0
2016-01-07 12:25:00,39.38,39.38,39.32,39.33,13901.0,36.5847,36.5847,36.529,36.5383,13901.0
2016-01-07 12:30:00,39.33,39.35,39.29,39.32,26908.0,36.5383,36.5569,36.5011,36.529,26908.0
2016-01-07 12:35:00,39.31,39.31,39.24,39.25,21840.0,36.5197,36.5197,36.4547,36.464,21840.0
2016-01-07 12:40:00,39.25,39.27,39.23,39.23,22388.0,36.464,36.4825,36.4454,36.4454,22388.0
2016-01-07 12:45:00,39.23,39.27,39.21,39.25,29090.0,36.4454,36.4825,36.4268,36.464,29090.0
2016-01-07 12:50:00,39.25,39.26,39.21,39.21,24937.0,36.464,36.4733,36.4268,36.4268,24937.0
2016-01-07 12:55:00,39.21,39.26,39.16,39.18,28949.0,36.4268,36.4733,36.3804,36.3989,28949.0
2016-01-07 13:00:00,39.19,39.2,39.13,39.16,28109.0,36.4082,36.4175,36.3525,36.3804,28109.0
2016-01-07 13:05:00,39.16,39.17,39.12,39.15,22520.0,36.3804,36.3896,36.3432,36.3711,22520.0
2016-01-07 13:10:00,39.14,39.15,39.02,39.1,37143.0,36.3618,36.3711,36.2503,36.3246,37143.0
2016-01-07 13:15:00,39.09,39.11,39.05,39.09,18513.0,36.3153,36.3339,36.2782,36.3153,18513.0
2016-01-07 13:20:00,39.09,39.09,39.01,39.06,20956.0,36.3153,36.3153,36.241,36.2874,20956.0
2016-01-07 13:25:00,39.07,39.08,39.05,39.05,36478.0,36.2967,36.306,36.2782,36.2782,36478.0
2016-01-07 13:30:00,39.06,39.06,38.94,38.98,36468.0,36.2874,36.2874,36.176,36.2131,36468.0
2016-01-07 13:35:00,38.99,39.0,38.86,38.91,21396.0,36.2224,36.2317,36.1016,36.1481,21396.0
2016-01-07 13:40:00,38.9,38.99,38.84,38.97,68365.0,36.1388,36.2224,36.0831,36.2038,68365.0
2016-01-07 13:45:00,38.97,39.01,38.94,39.0,14773.0,36.2038,36.241,36.176,36.2317,14773.0
2016-01-07 13:50:00,39.0,39.13,39.0,39.12,19787.0,36.2317,36.3525,36.2317,36.3432,19787.0
2016-01-07 13:55:00,39.13,39.15,39.07,39.09,34310.0,36.3525,36.3711,36.2967,36.3153,34310.0
2016-01-07 14:00:00,39.09,39.1,39.0,39.03,42782.0,36.3153,36.3246,36.2317,36.2596,42782.0
2016-01-07 14:05:00,39.02,39.05,38.98,39.0,32357.0,36.2503,36.2782,36.2131,36.2317,32357.0
2016-01-07 14:10:00,39.0,39.06,38.96,39.0,27053.0,36.2317,36.2874,36.1945,36.2317,27053.0
2016-01-07 14:15:00,38.99,39.07,38.97,39.07,25793.0,36.2224,36.2967,36.2038,36.2967,25793.0
2016-01-07 14:20:00,39.07,39.09,39.03,39.05,24333.0,36.2967,36.3153,36.2596,36.2782,24333.0
2016-01-07 14:25:00,39.04,39.07,38.98,38.98,29835.0,36.2689,36.2967,36.2131,36.2131,29835.0
2016-01-07 14:30:00,38.99,39.02,38.83,38.84,71710.0,36.2224,36.2503,36.0738,36.0831,71710.0
2016-01-07 14:35:00,38.86,38.92,38.81,38.92,63998.0,36.1016,36.1574,36.0552,36.1574,63998.0
2016-01-07 14:40:00,38.92,38.98,38.91,38.97,38870.0,36.1574,36.2131,36.1481,36.2038,38870.0
2016-01-07 14:45:00,38.97,39.12,38.94,39.11,27727.0,36.2038,36.3432,36.176,36.3339,27727.0
2016-01-07 14:50:00,39.11,39.12,39.04,39.07,28118.0,36.3339,36.3432,36.2689,36.2967,28118.0
2016-01-07 14:55:00,39.07,39.1,38.95,38.96,33461.0,36.2967,36.3246,36.1853,36.1945,33461.0
2016-01-07 15:00:00,38.96,38.97,38.85,38.89,61043.0,36.1945,36.2038,36.0924,36.1295,61043.0
2016-01-07 15:05:00,38.9,39.07,38.87,39.07,50677.0,36.1388,36.2967,36.1109,36.2967,50677.0
2016-01-07 15:10:00,39.06,39.08,38.95,38.98,36565.0,36.2874,36.306,36.1853,36.2131,36565.0
2016-01-07 15:15:00,38.99,39.0,38.93,38.96,37211.0,36.2224,36.2317,36.1667,36.1945,37211.0
2016-01-07 15:20:00,38.95,38.97,38.9,38.94,35569.0,36.1853,36.2038,36.1388,36.176,35569.0
2016-01-07 15:25:00,38.95,38.95,38.88,38.89,35098.0,36.1853,36.1853,36.1202,36.1295,35098.0
2016-01-07 15:30:00,38.88,39.04,38.86,39.04,71088.0,36.1202,36.2689,36.1016,36.2689,71088.0
2016-01-07 15:35:00,39.04,39.14,39.0,39.11,110388.0,36.2689,36.3618,36.2317,36.3339,110388.0
2016-01-07 15:40:00,39.11,39.11,39.05,39.05,98539.0,36.3339,36.3339,36.2782,36.2782,98539.0
2016-01-07 15:45:00,39.05,39.19,39.05,39.16,129040.0,36.2782,36.4082,36.2782,36.3804,129040.0
2016-01-07 15:50:00,39.16,39.16,39.06,39.1,168701.0,36.3804,36.3804,36.2874,36.3246,168701.0
2016-01-07 15:55:00,39.09,39.17,39.0,39.01,209936.0,36.3153,36.3896,36.2317,36.241,209936.0
2016-01-08 09:30:00,39.22,39.68,39.22,39.62,43824.0,36.4361,36.8634,36.4361,36.8077,43824.0
2016-01-08 09:35:00,39.69,39.69,39.43,39.52,23860.0,36.8727,36.8727,36.6312,36.7148,23860.0
2016-01-08 09:40:00,39.5,39.53,39.34,39.38,42239.0,36.6962,36.7241,36.5476,36.5847,42239.0
2016-01-08 09:45:00,39.39,39.55,39.36,39.5,22289.0,36.594,36.7427,36.5662,36.6962,22289.0
2016-01-08 09:50:00,39.49,39.62,39.43,39.57,44702.0,36.6869,36.8077,36.6312,36.7612,44702.0
2016-01-08 09:55:00,39.58,39.71,39.55,39.65,30049.0,36.7705,36.8913,36.7427,36.8356,30049.0
2016-01-08 10:00:00,39.63,39.64,39.35,39.4,35948.0,36.817,36.8263,36.5569,36.6033,35948.0
2016-01-08 10:05:00,39.39,39.4,39.19,39.22,29529.0,36.594,36.6033,36.4082,36.4361,29529.0
2016-01-08 10:10:00,39.21,39.25,39.07,39.09,56641.0,36.4268,36.464,36.2967,36.3153,56641.0
2016-01-08 10:15:00,39.08,39.15,39.02,39.03,59205.0,36.306,36.3711,36.2503,36.2596,59205.0
2016-01-08 10:20:00,39.04,39.05,38.95,39.01,45607.0,36.2689,36.2782,36.1853,36.241,45607.0
2016-01-08 10:25:00,39.0,39.15,39.0,39.08,30550.0,36.2317,36.3711,36.2317,36.306,30550.0
2016-01-08 10:30:00,39.08,39.14,39.0,39.02,35949.0,36.306,36.3618,36.2317,36.2503,35949.0
2016-01-08 10:35:00,39.01,39.01,38.94,38.95,18965.0,36.241,36.241,36.176,36.1853,18965.0
2016-01-08 10:40:00,38.95,38.96,38.9,38.9,23747.0,36.1853,36.1945,36.1388,36.1388,23747.0
2016-01-08 10:45:00,38.89,39.05,38.89,39.03,24410.0,36.1295,36.2782,36.1295,36.2596,24410.0
2016-01-08 10:50:00,39.03,39.03,38.91,38.91,20605.0,36.2596,36.2596,36.1481,36.1481,20605.0
2016-01-08 10:55:00,38.9,38.98,38.9,38.94,22202.0,36.1388,36.2131,36.1388,36.176,22202.0
2016-01-08 11:00:00,38.94,39.01,38.94,38.96,28918.0,36.176,36.241,36.176,36.1945,28918.0
2016-01-08 11:05:00,38.97,38.99,38.87,38.89,38968.0,36.2038,36.2224,36.1109,36.1295,38968.0
2016-01-08 11:10:00,38.9,38.92,38.83,38.83,24439.0,36.1388,36.1574,36.0738,36.0738,24439.0
2016-01-08 11:15:00,38.84,38.85,38.8,38.82,19999.0,36.0831,36.0924,36.0459,36.0645,19999.0
2016-01-08 11:20:00,38.82,38.84,38.8,38.82,17041.0,36.0645,36.0831,36.0459,36.0645,17041.0
2016-01-08 11:25:00,38.82,38.83,38.76,38.8,14767.0,36.0645,36.0738,36.0087,36.0459,14767.0
2016-01-08 11:30:00,38.79,38.82,38.65,38.7,25928.0,36.0366,36.0645,35.9066,35.953,25928.0
2016-01-08 11:35:00,38.69,38.77,38.67,38.77,14836.0,35.9437,36.018,35.9251,36.018,14836.0
2016-01-08 11:40:00,38.78,38.79,38.67,38.78,19243.0,36.0273,36.0366,35.9251,36.0273,19243.0
2016-01-08 11:45:00,38.78,38.84,38.77,38.84,21498.0,36.0273,36.0831,36.018,36.0831,21498.0
2016-01-08 11:50:00,38.84,38.9,38.82,38.88,20335.0,36.0831,36.1388,36.0645,36.1202,20335.0
2016-01-08 11:55:00,38.89,38.97,38.89,38.94,26675.0,36.1295,36.2038,36.1295,36.176,26675.0
2016-01-08 12:00:00,38.95,38.96,38.9,38.94,21986.0,36.1853,36.1945,36.1388,36.176,21986.0
2016-01-08 12:05:00,38.95,39.0,38.95,38.99,20600.0,36.1853,36.2317,36.1853,36.2224,20600.0
2016-01-08 12:10:00,38.99,39.0,38.96,39.0,18096.0,36.2224,36.2317,36.1945,36.2317,18096.0
2016-01-08 12:15:00,39.0,39.03,38.97,39.01,26909.0,36.2317,36.2596,36.2038,36.241,26909.0
2016-01-08 12:20:00,39.01,39.03,38.97,39.0,83829.0,36.241,36.2596,36.2038,36.2317,83829.0
2016-01-08 12:25:00,39.0,39.01,38.96,38.98,36227.0,36.2317,36.241,36.1945,36.2131,36227.0
2016-01-08 12:30:00,38.97,38.97,38.89,38.9,24573.0,36.2038,36.2038,36.1295,36.1388,24573.0
2016-01-08 12:35:00,38.9,38.93,38.86,38.86,41473.0,36.1388,36.1667,36.1016,36.1016,41473.0
2016-01-08 12:40:00,38.86,38.89,38.86,38.89,18628.0,36.1016,36.1295,36.1016,36.1295,18628.0
2016-01-08 12:45:00,38.88,38.95,38.86,38.94,26622.0,36.1202,36.1853,36.1016,36.176,26622.0
2016-01-08 12:50:00,38.94,38.98,38.9,38.98,18093.0,36.176,36.2131,36.1388,36.2131,18093.0
2016-01-08 12:55:00,38.98,39.0,38.96,38.97,17234.0,36.2131,36.2317,36.1945,36.2038,17234.0
2016-01-08 13:00:00,38.97,39.0,38.95,38.98,21820.0,36.2038,36.2317,36.1853,36.2131,21820.0
2016-01-08 13:05:00,38.97,38.97,38.88,38.91,13905.0,36.2038,36.2038,36.1202,36.1481,13905.0
2016-01-08 13:10:00,38.92,38.92,38.88,38.89,13706.0,36.1574,36.1574,36.1202,36.1295,13706.0
2016-01-08 13:15:00,38.89,38.89,38.84,38.86,36933.0,36.1295,36.1295,36.0831,36.1016,36933.0
2016-01-08 13:20:00,38.86,38.87,38.74,38.76,24021.0,36.1016,36.1109,35.9902,36.0087,24021.0
2016-01-08 13:25:00,38.76,38.77,38.72,38.76,18405.0,36.0087,36.018,35.9716,36.0087,18405.0
2016-01-08 13:30:00,38.77,38.78,38.68,38.68,47751.0,36.018,36.0273,35.9344,35.9344,47751.0
2016-01-08 13:35:00,38.68,38.76,38.67,38.75,39574.0,35.9344,36.0087,35.9251,35.9995,39574.0
2016-01-08 13:40:00,38.73,38.75,38.68,38.68,28113.0,35.9809,35.9995,35.9344,35.9344,28113.0
2016-01-08 13:45:00,38.68,38.69,38.61,38.62,37353.0,35.9344,35.9437,35.8694,35.8787,37353.0
2016-01-08 13:50:00,38.62,38.68,38.62,38.66,23801.0,35.8787,35.9344,35.8787,35.9158,23801.0
2016-01-08 13:55:00,38.65,38.66,38.56,38.58,27319.0,35.9066,35.9158,35.8229,35.8415,27319.0
2016-01-08 14:00:00,38.58,38.72,38.57,38.72,63595.0,35.8415,35.9716,35.8322,35.9716,63595.0
2016-01-08 14:05:00,38.73,38.79,38.71,38.78,21515.0,35.9809,36.0366,35.9623,36.0273,21515.0
2016-01-08 14:10:00,38.79,38.79,38.72,38.77,35122.0,36.0366,36.0366,35.9716,36.018,35122.0
2016-01-08 14:15:00,38.77,38.82,38.73,38.82,22926.0,36.018,36.0645,35.9809,36.0645,22926.0
2016-01-08 14:20:00,38.81,38.82,38.76,38.77,27956.0,36.0552,36.0645,36.0087,36.018,27956.0
2016-01-08 14:25:00,38.76,38.79,38.72,38.76,14654.0,36.0087,36.0366,35.9716,36.0087,14654.0
2016-01-08 14:30:00,38.76,38.83,38.76,38.82,19244.0,36.0087,36.0738,36.0087,36.0645,19244.0
2016-01-08 14:35:00,38.82,38.82,38.75,38.75,20270.0,36.0645,36.0645,35.9995,35.9995,20270.0
2016-01-08 14:40:00,38.75,38.89,38.74,38.89,16400.0,35.9995,36.1295,35.9902,36.1295,16400.0
2016-01-08 14:45:00,38.89,38.97,38.87,38.96,26181.0,36.1295,36.2038,36.1109,36.1945,26181.0
2016-01-08 14:50:00,38.96,38.97,38.86,38.91,21695.0,36.1945,36.2038,36.1016,36.1481,21695.0
2016-01-08 14:55:00,38.89,38.89,38.84,38.86,16156.0,36.1295,36.1295,36.0831,36.1016,16156.0
2016-01-08 15:00:00,38.85,38.89,38.79,38.86,20841.0,36.0924,36.1295,36.0366,36.1016,20841.0
2016-01-08 15:05:00,38.86,38.89,38.81,38.83,17924.0,36.1016,36.1295,36.0552,36.0738,17924.0
2016-01-08 15:10:00,38.83,38.84,38.76,38.83,40963.0,36.0738,36.0831,36.0087,36.0738,40963.0
2016-01-08 15:15:00,38.83,38.88,38.78,38.78,22591.0,36.0738,36.1202,36.0273,36.0273,22591.0
2016-01-08 15:20:00,38.78,38.82,38.75,38.8,20468.0,36.0273,36.0645,35.9995,36.0459,20468.0
2016-01-08 15:25:00,38.8,38.82,38.7,38.73,28631.0,36.0459,36.0645,35.953,35.9809,28631.0
2016-01-08 15:30:00,38.72,38.73,38.63,38.68,47700.0,35.9716,35.9809,35.888,35.9344,47700.0
2016-01-08 15:35:00,38.68,38.75,38.61,38.66,59321.0,35.9344,35.9995,35.8694,35.9158,59321.0
2016-01-08 15:40:00,38.66,38.7,38.61,38.66,55092.0,35.9158,35.953,35.8694,35.9158,55092.0
2016-01-08 15:45:00,38.67,38.68,38.54,38.54,94752.0,35.9251,35.9344,35.8044,35.8044,94752.0
2016-01-08 15:50:00,38.55,38.64,38.49,38.5,109689.0,35.8136,35.8973,35.7579,35.7672,109689.0
2016-01-08 15:55:00,38.5,38.61,38.46,38.59,353843.0,35.7672,35.8694,35.73,35.8508,353843.0
2016-01-11 09:30:00,38.71,38.9,38.67,38.69,38014.0,35.9623,36.1388,35.9251,35.9437,38014.0
2016-01-11 09:35:00,38.7,38.73,38.59,38.66,28822.0,35.953,35.9809,35.8508,35.9158,28822.0
2016-01-11 09:40:00,38.66,38.71,38.49,38.55,36626.0,35.9158,35.9623,35.7579,35.8136,36626.0
2016-01-11 09:45:00,38.56,38.61,38.44,38.46,41689.0,35.8229,35.8694,35.7115,35.73,41689.0
2016-01-11 09:50:00,38.45,38.51,38.41,38.48,21238.0,35.7207,35.7765,35.6836,35.7486,21238.0
2016-01-11 09:55:00,38.49,38.49,38.4,38.42,21725.0,35.7579,35.7579,35.6743,35.6929,21725.0
2016-01-11 10:00:00,38.42,38.43,38.33,38.33,31999.0,35.6929,35.7022,35.6093,35.6093,31999.0
2016-01-11 10:05:00,38.35,38.4,38.27,38.3,29917.0,35.6278,35.6743,35.5535,35.5814,29917.0
2016-01-11 10:10:00,38.3,38.38,38.29,38.29,32332.0,35.5814,35.6557,35.5721,35.5721,32332.0
2016-01-11 10:15:00,38.29,38.29,38.12,38.15,26174.0,35.5721,35.5721,35.4142,35.442,26174.0
2016-01-11 10:20:00,38.13,38.19,38.12,38.16,28606.0,35.4235,35.4792,35.4142,35.4513,28606.0
2016-01-11 10:25:00,38.16,38.17,38.08,38.13,29505.0,35.4513,35.4606,35.377,35.4235,29505.0
2016-01-11 10:30:00,38.13,38.24,38.11,38.24,46710.0,35.4235,35.5257,35.4049,35.5257,46710.0
2016-01-11 10:35:00,38.24,38.28,38.2,38.21,35031.0,35.5257,35.5628,35.4885,35.4978,35031.0
2016-01-11 10:40:00,38.2,38.22,38.07,38.08,115482.0,35.4885,35.5071,35.3677,35.377,115482.0
2016-01-11 10:45:00,38.07,38.07,37.96,37.98,46602.0,35.3677,35.3677,35.2655,35.2841,46602.0
2016-01-11 10:50:00,37.99,38.02,37.91,37.93,21544.0,35.2934,35.3213,35.2191,35.2377,21544.0
2016-01-11 10:55:00,37.94,37.97,37.91,37.91,16449.0,35.2469,35.2748,35.2191,35.2191,16449.0
2016-01-11 11:00:00,37.91,37.91,37.85,37.86,33544.0,35.2191,35.2191,35.1633,35.1726,33544.0
2016-01-11 11:05:00,37.84,37.88,37.83,37.84,22369.0,35.154,35.1912,35.1448,35.154,22369.0
2016-01-11 11:10:00,37.85,37.89,37.8,37.88,31553.0,35.1633,35.2005,35.1169,35.1912,31553.0
2016-01-11 11:15:00,37.88,37.94,37.87,37.9,28597.0,35.1912,35.2469,35.1819,35.2098,28597.0
2016-01-11 11:20:00,37.88,37.88,37.81,37.83,10818.0,35.1912,35.1912,35.1262,35.1448,10818.0
2016-01-11 11:25:00,37.82,37.83,37.79,37.83,9805.0,35.1355,35.1448,35.1076,35.1448,9805.0
2016-01-11 11:30:00,37.83,37.83,37.76,37.79,23501.0,35.1448,35.1448,35.0797,35.1076,23501.0
2016-01-11 11:35:00,37.79,37.92,37.79,37.91,20985.0,35.1076,35.2284,35.1076,35.2191,20985.0
2016-01-11 11:40:00,37.91,37.98,37.91,37.94,19642.0,35.2191,35.2841,35.2191,35.2469,19642.0
2016-01-11 11:45:00,37.94,37.95,37.9,37.93,22928.0,35.2469,35.2562,35.2098,35.2377,22928.0
2016-01-11 11:50:00,37.93,37.99,37.92,37.96,17349.0,35.2377,35.2934,35.2284,35.2655,17349.0
2016-01-11 11:55:00,37.96,37.98,37.91,37.95,17866.0,35.2655,35.2841,35.2191,35.2562,17866.0
2016-01-11 12:00:00,37.96,37.99,37.92,37.93,29407.0,35.2655,35.2934,35.2284,35.2377,29407.0
2016-01-11 12:05:00,37.93,37.95,37.91,37.93,41552.0,35.2377,35.2562,35.2191,35.2377,41552.0
2016-01-11 12:10:00,37.93,37.95,37.88,37.89,19005.0,35.2377,35.2562,35.1912,35.2005,19005.0
2016-01-11 12:15:00,37.88,37.9,37.8,37.82,12464.0,35.1912,35.2098,35.1169,35.1355,12464.0
2016-01-11 12:20:00,37.83,37.84,37.76,37.81,15334.0,35.1448,35.154,35.0797,35.1262,15334.0
2016-01-11 12:25:00,37.81,37.82,37.79,37.81,12382.0,35.1262,35.1355,35.1076,35.1262,12382.0
2016-01-11 12:30:00,37.81,37.85,37.81,37.82,26427.0,35.1262,35.1633,35.1262,35.1355,26427.0
2016-01-11 12:35:00,37.82,37.86,37.79,37.8,15227.0,35.1355,35.1726,35.1076,35.1169,15227.0
2016-01-11 12:40:00,37.79,37.84,37.77,37.84,11927.0,35.1076,35.154,35.089,35.154,11927.0
2016-01-11 12:45:00,37.85,37.86,37.83,37.84,5666.0,35.1633,35.1726,35.1448,35.154,5666.0
2016-01-11 12:50:00,37.84,37.85,37.76,37.76,17496.0,35.154,35.1633,35.0797,35.0797,17496.0
2016-01-11 12:55:00,37.76,37.81,37.76,37.8,10357.0,35.0797,35.1262,35.0797,35.1169,10357.0
2016-01-11 13:00:00,37.81,37.84,37.78,37.83,20869.0,35.1262,35.154,35.0983,35.1448,20869.0
2016-01-11 13:05:00,37.83,37.84,37.78,37.78,24040.0,35.1448,35.154,35.0983,35.0983,24040.0
2016-01-11 13:10:00,37.79,37.81,37.66,37.69,33092.0,35.1076,35.1262,34.9868,35.0147,33092.0
2016-01-11 13:15:00,37.7,37.76,37.7,37.73,28388.0,35.024,35.0797,35.024,35.0519,28388.0
2016-01-11 13:20:00,37.72,37.72,37.69,37.69,11287.0,35.0426,35.0426,35.0147,35.0147,11287.0
2016-01-11 13:25:00,37.69,37.7,37.57,37.57,33998.0,35.0147,35.024,34.9032,34.9032,33998.0
2016-01-11 13:30:00,37.58,37.59,37.52,37.53,67646.0,34.9125,34.9218,34.8568,34.8661,67646.0
2016-01-11 13:35:00,37.53,37.56,37.5,37.53,17212.0,34.8661,34.8939,34.8382,34.8661,17212.0
2016-01-11 13:40:00,37.53,37.55,37.49,37.5,16874.0,34.8661,34.8846,34.8289,34.8382,16874.0
2016-01-11 13:45:00,37.5,37.5,37.42,37.44,21528.0,34.8382,34.8382,34.7639,34.7824,21528.0
2016-01-11 13:50:00,37.44,37.5,37.41,37.5,21608.0,34.7824,34.8382,34.7546,34.8382,21608.0
2016-01-11 13:55:00,37.5,37.52,37.47,37.48,21913.0,34.8382,34.8568,34.8103,34.8196,21913.0
2016-01-11 14:00:00,37.49,37.51,37.42,37.48,28654.0,34.8289,34.8475,34.7639,34.8196,28654.0
2016-01-11 14:05:00,37.48,37.54,37.46,37.52,22331.0,34.8196,34.8753,34.801,34.8568,22331.0
2016-01-11 14:10:00,37.52,37.61,37.51,37.52,26600.0,34.8568,34.9404,34.8475,34.8568,26600.0
2016-01-11 14:15:00,37.51,37.59,37.51,37.57,24020.0,34.8475,34.9218,34.8475,34.9032,24020.0
2016-01-11 14:20:00,37.58,37.62,37.55,37.62,25484.0,34.9125,34.9497,34.8846,34.9497,25484.0
2016-01-11 14:25:00,37.62,37.69,37.59,37.67,25432.0,34.9497,35.0147,34.9218,34.9961,25432.0
2016-01-11 14:30:00,37.68,37.71,37.58,37.61,42260.0,35.0054,35.0333,34.9125,34.9404,42260.0
2016-01-11 14:35:00,37.62,37.67,37.6,37.67,15563.0,34.9497,34.9961,34.9311,34.9961,15563.0
2016-01-11 14:40:00,37.69,37.73,37.68,37.69,21679.0,35.0147,35.0519,35.0054,35.0147,21679.0
2016-01-11 14:45:00,37.7,37.7,37.63,37.63,14453.0,35.024,35.024,34.959,34.959,14453.0
2016-01-11 14:50:00,37.62,37.65,37.61,37.61,21406.0,34.9497,34.9775,34.9404,34.9404,21406.0
2016-01-11 14:55:00,37.61,37.64,37.6,37.63,16597.0,34.9404,34.9682,34.9311,34.959,16597.0
2016-01-11 15:00:00,37.64,37.73,37.64,37.73,34628.0,34.9682,35.0519,34.9682,35.0519,34628.0
2016-01-11 15:05:00,37.72,37.72,37.6,37.64,25631.0,35.0426,35.0426,34.9311,34.9682,25631.0
2016-01-11 15:10:00,37.63,37.64,37.57,37.59,34990.0,34.959,34.9682,34.9032,34.9218,34990.0
2016-01-11 15:15:00,37.58,37.59,37.53,37.57,29280.0,34.9125,34.9218,34.8661,34.9032,29280.0
2016-01-11 15:20:00,37.57,37.74,37.55,37.74,39302.0,34.9032,35.0611,34.8846,35.0611,39302.0
2016-01-11 15:25:00,37.74,37.89,37.73,37.88,52938.0,35.0611,35.2005,35.0519,35.1912,52938.0
2016-01-11 15:30:00,37.9,38.03,37.87,38.01,54770.0,35.2098,35.3306,35.1819,35.312,54770.0
2016-01-11 15:35:00,38.02,38.09,37.95,38.03,50102.0,35.3213,35.3863,35.2562,35.3306,50102.0
2016-01-11 15:40:00,38.02,38.11,38.0,38.06,74213.0,35.3213,35.4049,35.3027,35.3584,74213.0
2016-01-11 15:45:00,38.07,38.09,37.95,37.97,80649.0,35.3677,35.3863,35.2562,35.2748,80649.0
2016-01-11 15:50:00,37.97,38.01,37.96,38.0,94868.0,35.2748,35.312,35.2655,35.3027,94868.0
2016-01-11 15:55:00,38.01,38.02,37.93,37.93,156484.0,35.312,35.3213,35.2377,35.2377,156484.0
2016-01-12 09:30:00,38.43,38.55,38.2,38.26,44854.0,35.7022,35.8136,35.4885,35.5442,44854.0
2016-01-12 09:35:00,38.26,38.41,38.24,38.36,30020.0,35.5442,35.6836,35.5257,35.6371,30020.0
2016-01-12 09:40:00,38.37,38.48,38.34,38.47,27985.0,35.6464,35.7486,35.6186,35.7393,27985.0
2016-01-12 09:45:00,38.45,38.55,38.44,38.52,23538.0,35.7207,35.8136,35.7115,35.7858,23538.0
2016-01-12 09:50:00,38.53,38.58,38.45,38.45,17862.0,35.7951,35.8415,35.7207,35.7207,17862.0
2016-01-12 09:55:00,38.44,38.46,38.38,38.41,22931.0,35.7115,35.73,35.6557,35.6836,22931.0
2016-01-12 10:00:00,38.41,38.45,38.23,38.25,54878.0,35.6836,35.7207,35.5164,35.5349,54878.0
2016-01-12 10:05:00,38.26,38.32,38.24,38.24,17658.0,35.5442,35.6,35.5257,35.5257,17658.0
2016-01-12 10:10:00,38.25,38.32,38.25,38.26,15440.0,35.5349,35.6,35.5349,35.5442,15440.0
2016-01-12 10:15:00,38.26,38.28,38.15,38.23,22506.0,35.5442,35.5628,35.442,35.5164,22506.0
2016-01-12 10:20:00,38.23,38.23,38.11,38.14,16365.0,35.5164,35.5164,35.4049,35.4328,16365.0
2016-01-12 10:25:00,38.14,38.16,38.09,38.13,12916.0,35.4328,35.4513,35.3863,35.4235,12916.0
2016-01-12 10:30:00,38.12,38.28,38.12,38.27,24164.0,35.4142,35.5628,35.4142,35.5535,24164.0
2016-01-12 10:35:00,38.26,38.35,38.23,38.24,18797.0,35.5442,35.6278,35.5164,35.5257,18797.0
2016-01-12 10:40:00,38.24,38.32,38.22,38.26,19227.0,35.5257,35.6,35.5071,35.5442,19227.0
2016-01-12 10:45:00,38.26,38.26,38.11,38.11,15050.0,35.5442,35.5442,35.4049,35.4049,15050.0
2016-01-12 10:50:00,38.12,38.19,38.12,38.17,10300.0,35.4142,35.4792,35.4142,35.4606,10300.0
2016-01-12 10:55:00,38.17,38.23,38.17,38.22,15466.0,35.4606,35.5164,35.4606,35.5071,15466.0
2016-01-12 11:00:00,38.22,38.24,38.15,38.17,26298.0,35.5071,35.5257,35.442,35.4606,26298.0
2016-01-12 11:05:00,38.17,38.17,38.1,38.12,15082.0,35.4606,35.4606,35.3956,35.4142,15082.0
2016-01-12 11:10:00,38.11,38.11,38.02,38.03,23723.0,35.4049,35.4049,35.3213,35.3306,23723.0
2016-01-12 11:15:00,38.02,38.08,38.01,38.05,12527.0,35.3213,35.377,35.312,35.3491,12527.0
2016-01-12 11:20:00,38.05,38.07,38.0,38.01,10900.0,35.3491,35.3677,35.3027,35.312,10900.0
2016-01-12 11:25:00,38.02,38.02,37.95,37.97,10800.0,35.3213,35.3213,35.2562,35.2748,10800.0
2016-01-12 11:30:00,37.97,37.97,37.91,37.96,17015.0,35.2748,35.2748,35.2191,35.2655,17015.0
2016-01-12 11:35:00,37.96,37.96,37.86,37.89,19003.0,35.2655,35.2655,35.1726,35.2005,19003.0
2016-01-12 11:40:00,37.9,38.01,37.88,37.99,9843.0,35.2098,35.312,35.1912,35.2934,9843.0
2016-01-12 11:45:00,37.98,38.05,37.96,38.05,11890.0,35.2841,35.3491,35.2655,35.3491,11890.0
2016-01-12 11:50:00,38.05,38.12,38.05,38.07,9795.0,35.3491,35.4142,35.3491,35.3677,9795.0
2016-01-12 11:55:00,38.06,38.12,38.06,38.08,15546.0,35.3584,35.4142,35.3584,35.377,15546.0
2016-01-12 12:00:00,38.08,38.15,38.06,38.14,9788.0,35.377,35.442,35.3584,35.4328,9788.0
2016-01-12 12:05:00,38.14,38.15,38.09,38.09,13092.0,35.4328,35.442,35.3863,35.3863,13092.0
2016-01-12 12:10:00,38.09,38.09,38.01,38.02,9827.0,35.3863,35.3863,35.312,35.3213,9827.0
2016-01-12 12:15:00,38.01,38.03,37.9,37.91,11505.0,35.312,35.3306,35.2098,35.2191,11505.0
2016-01-12 12:20:00,37.91,37.92,37.86,37.86,8200.0,35.2191,35.2284,35.1726,35.1726,8200.0
2016-01-12 12:25:00,37.87,37.95,37.85,37.91,14300.0,35.1819,35.2562,35.1633,35.2191,14300.0
2016-01-12 12:30:00,37.9,37.92,37.83,37.84,16517.0,35.2098,35.2284,35.1448,35.154,16517.0
2016-01-12 12:35:00,37.83,37.84,37.79,37.82,9727.0,35.1448,35.154,35.1076,35.1355,9727.0
2016-01-12 12:40:00,37.81,37.83,37.78,37.79,16680.0,35.1262,35.1448,35.0983,35.1076,16680.0
2016-01-12 12:45:00,37.79,37.85,37.76,37.81,17617.0,35.1076,35.1633,35.0797,35.1262,17617.0
2016-01-12 12:50:00,37.81,37.86,37.79,37.84,12873.0,35.1262,35.1726,35.1076,35.154,12873.0
2016-01-12 12:55:00,37.84,37.84,37.78,37.79,13960.0,35.154,35.154,35.0983,35.1076,13960.0
2016-01-12 13:00:00,37.8,37.89,37.8,37.83,22241.0,35.1169,35.2005,35.1169,35.1448,22241.0
2016-01-12 13:05:00,37.83,37.87,37.8,37.85,12695.0,35.1448,35.1819,35.1169,35.1633,12695.0
2016-01-12 13:10:00,37.85,37.91,37.84,37.9,15203.0,35.1633,35.2191,35.154,35.2098,15203.0
2016-01-12 13:15:00,37.89,37.89,37.82,37.84,8431.0,35.2005,35.2005,35.1355,35.154,8431.0
2016-01-12 13:20:00,37.83,37.83,37.78,37.78,10900.0,35.1448,35.1448,35.0983,35.0983,10900.0
2016-01-12 13:25:00,37.77,37.8,37.75,37.76,10177.0,35.089,35.1169,35.0704,35.0797,10177.0
2016-01-12 13:30:00,37.76,37.8,37.73,37.77,18795.0,35.0797,35.1169,35.0519,35.089,18795.0
2016-01-12 13:35:00,37.78,37.83,37.74,37.78,14513.0,35.0983,35.1448,35.0611,35.0983,14513.0
2016-01-12 13:40:00,37.78,37.84,37.76,37.84,10308.0,35.0983,35.154,35.0797,35.154,10308.0
2016-01-12 13:45:00,37.85,37.86,37.81,37.85,14025.0,35.1633,35.1726,35.1262,35.1633,14025.0
2016-01-12 13:50:00,37.85,37.9,37.84,37.85,15531.0,35.1633,35.2098,35.154,35.1633,15531.0
2016-01-12 13:55:00,37.87,37.87,37.78,37.78,13418.0,35.1819,35.1819,35.0983,35.0983,13418.0
2016-01-12 14:00:00,37.78,37.8,37.67,37.67,19807.0,35.0983,35.1169,34.9961,34.9961,19807.0
2016-01-12 14:05:00,37.67,37.7,37.64,37.68,16723.0,34.9961,35.024,34.9682,35.0054,16723.0
2016-01-12 14:10:00,37.68,37.76,37.67,37.73,19215.0,35.0054,35.0797,34.9961,35.0519,19215.0
2016-01-12 14:15:00,37.72,37.72,37.66,37.68,16439.0,35.0426,35.0426,34.9868,35.0054,16439.0
2016-01-12 14:20:00,37.67,37.82,37.65,37.8,32683.0,34.9961,35.1355,34.9775,35.1169,32683.0
2016-01-12 14:25:00,37.8,37.89,37.8,37.84,27077.0,35.1169,35.2005,35.1169,35.154,27077.0
2016-01-12 14:30:00,37.83,37.87,37.8,37.87,14781.0,35.1448,35.1819,35.1169,35.1819,14781.0
2016-01-12 14:35:00,37.87,37.97,37.86,37.94,13368.0,35.1819,35.2748,35.1726,35.2469,13368.0
2016-01-12 14:40:00,37.94,37.96,37.88,37.89,12072.0,35.2469,35.2655,35.1912,35.2005,12072.0
2016-01-12 14:45:00,37.9,37.96,37.89,37.9,13049.0,35.2098,35.2655,35.2005,35.2098,13049.0
2016-01-12 14:50:00,37.9,38.01,37.89,38.01,11935.0,35.2098,35.312,35.2005,35.312,11935.0
2016-01-12 14:55:00,38.02,38.05,38.0,38.03,10184.0,35.3213,35.3491,35.3027,35.3306,10184.0
2016-01-12 15:00:00,38.03,38.06,37.91,37.95,26327.0,35.3306,35.3584,35.2191,35.2562,26327.0
2016-01-12 15:05:00,37.95,37.96,37.88,37.89,20691.0,35.2562,35.2655,35.1912,35.2005,20691.0
2016-01-12 15:10:00,37.89,37.97,37.89,37.91,22050.0,35.2005,35.2748,35.2005,35.2191,22050.0
2016-01-12 15:15:00,37.91,38.06,37.91,38.06,32636.0,35.2191,35.3584,35.2191,35.3584,32636.0
2016-01-12 15:20:00,38.06,38.16,38.04,38.15,24663.0,35.3584,35.4513,35.3399,35.442,24663.0
2016-01-12 15:25:00,38.16,38.21,38.14,38.14,32575.0,35.4513,35.4978,35.4328,35.4328,32575.0
2016-01-12 15:30:00,38.14,38.16,38.07,38.11,32214.0,35.4328,35.4513,35.3677,35.4049,32214.0
2016-01-12 15:35:00,38.1,38.21,38.1,38.11,35731.0,35.3956,35.4978,35.3956,35.4049,35731.0
2016-01-12 15:40:00,38.12,38.28,38.11,38.27,36441.0,35.4142,35.5628,35.4049,35.5535,36441.0
2016-01-12 15:45:00,38.27,38.3,38.22,38.27,60884.0,35.5535,35.5814,35.5071,35.5535,60884.0
2016-01-12 15:50:00,38.26,38.27,38.19,38.23,60791.0,35.5442,35.5535,35.4792,35.5164,60791.0
2016-01-12 15:55:00,38.23,38.24,38.2,38.2,119665.0,35.5164,35.5257,35.4885,35.4885,119665.0
2016-01-13 09:30:00,38.35,38.47,38.17,38.38,52978.0,35.6278,35.7393,35.4606,35.6557,52978.0
2016-01-13 09:35:00,38.33,38.35,38.14,38.29,51647.0,35.6093,35.6278,35.4328,35.5721,51647.0
2016-01-13 09:40:00,38.34,38.46,38.25,38.38,30876.0,35.6186,35.73,35.5349,35.6557,30876.0
2016-01-13 09:45:00,38.36,38.37,38.28,38.36,28184.0,35.6371,35.6464,35.5628,35.6371,28184.0
2016-01-13 09:50:00,38.36,38.37,38.23,38.25,14318.0,35.6371,35.6464,35.5164,35.5349,14318.0
2016-01-13 09:55:00,38.24,38.38,38.22,38.31,42623.0,35.5257,35.6557,35.5071,35.5907,42623.0
2016-01-13 10:00:00,38.32,38.37,38.19,38.24,26678.0,35.6,35.6464,35.4792,35.5257,26678.0
2016-01-13 10:05:00,38.24,38.25,38.17,38.2,20205.0,35.5257,35.5349,35.4606,35.4885,20205.0
2016-01-13 10:10:00,38.21,38.23,38.02,38.11,97212.0,35.4978,35.5164,35.3213,35.4049,97212.0
2016-01-13 10:15:00,38.12,38.12,38.03,38.03,40876.0,35.4142,35.4142,35.3306,35.3306,40876.0
2016-01-13 10:20:00,38.04,38.1,38.04,38.08,56676.0,35.3399,35.3956,35.3399,35.377,56676.0
2016-01-13 10:25:00,38.07,38.07,38.01,38.05,69109.0,35.3677,35.3677,35.312,35.3491,69109.0
2016-01-13 10:30:00,38.04,38.04,37.84,37.86,66768.0,35.3399,35.3399,35.154,35.1726,66768.0
2016-01-13 10:35:00,37.86,37.92,37.84,37.84,38868.0,35.1726,35.2284,35.154,35.154,38868.0
2016-01-13 10:40:00,37.84,37.96,37.84,37.91,23638.0,35.154,35.2655,35.154,35.2191,23638.0
2016-01-13 10:45:00,37.9,37.91,37.84,37.91,23848.0,35.2098,35.2191,35.154,35.2191,23848.0
2016-01-13 10:50:00,37.91,37.97,37.89,37.91,19265.0,35.2191,35.2748,35.2005,35.2191,19265.0
2016-01-13 10:55:00,37.9,37.96,37.85,37.96,14944.0,35.2098,35.2655,35.1633,35.2655,14944.0
2016-01-13 11:00:00,37.96,37.96,37.86,37.86,23971.0,35.2655,35.2655,35.1726,35.1726,23971.0
2016-01-13 11:05:00,37.86,37.91,37.83,37.84,18744.0,35.1726,35.2191,35.1448,35.154,18744.0
2016-01-13 11:10:00,37.83,38.01,37.82,37.99,14906.0,35.1448,35.312,35.1355,35.2934,14906.0
2016-01-13 11:15:00,37.99,38.03,37.99,38.03,27244.0,35.2934,35.3306,35.2934,35.3306,27244.0
2016-01-13 11:20:00,38.04,38.05,37.9,37.91,21937.0,35.3399,35.3491,35.2098,35.2191,21937.0
2016-01-13 11:25:00,37.92,37.92,37.86,37.89,10341.0,35.2284,35.2284,35.1726,35.2005,10341.0
2016-01-13 11:30:00,37.89,37.95,37.86,37.93,25008.0,35.2005,35.2562,35.1726,35.2377,25008.0
2016-01-13 11:35:00,37.94,38.02,37.93,37.93,16271.0,35.2469,35.3213,35.2377,35.2377,16271.0
2016-01-13 11:40:00,37.93,37.94,37.89,37.89,15100.0,35.2377,35.2469,35.2005,35.2005,15100.0
2016-01-13 11:45:00,37.89,37.9,37.82,37.83,12456.0,35.2005,35.2098,35.1355,35.1448,12456.0
2016-01-13 11:50:00,37.83,37.88,37.81,37.81,14444.0,35.1448,35.1912,35.1262,35.1262,14444.0
2016-01-13 11:55:00,37.81,37.81,37.73,37.77,19658.0,35.1262,35.1262,35.0519,35.089,19658.0
2016-01-13 12:00:00,37.77,37.79,37.74,37.76,31422.0,35.089,35.1076,35.0611,35.0797,31422.0
2016-01-13 12:05:00,37.76,37.76,37.71,37.72,24765.0,35.0797,35.0797,35.0333,35.0426,24765.0
2016-01-13 12:10:00,37.73,37.77,37.7,37.76,15368.0,35.0519,35.089,35.024,35.0797,15368.0
2016-01-13 12:15:00,37.75,37.81,37.75,37.77,10499.0,35.0704,35.1262,35.0704,35.089,10499.0
2016-01-13 12:20:00,37.77,37.84,37.75,37.82,15028.0,35.089,35.154,35.0704,35.1355,15028.0
2016-01-13 12:25:00,37.82,37.85,37.78,37.8,20790.0,35.1355,35.1633,35.0983,35.1169,20790.0
2016-01-13 12:30:00,37.8,37.8,37.63,37.64,30895.0,35.1169,35.1169,34.959,34.9682,30895.0
2016-01-13 12:35:00,37.64,37.64,37.58,37.58,32669.0,34.9682,34.9682,34.9125,34.9125,32669.0
2016-01-13 12:40:00,37.58,37.59,37.54,37.54,25577.0,34.9125,34.9218,34.8753,34.8753,25577.0
2016-01-13 12:45:00,37.55,37.57,37.52,37.52,20894.0,34.8846,34.9032,34.8568,34.8568,20894.0
2016-01-13 12:50:00,37.52,37.52,37.41,37.44,29124.0,34.8568,34.8568,34.7546,34.7824,29124.0
2016-01-13 12:55:00,37.44,37.5,37.42,37.5,223926.0,34.7824,34.8382,34.7639,34.8382,223926.0
2016-01-13 13:00:00,37.49,37.51,37.45,37.48,51090.0,34.8289,34.8475,34.7917,34.8196,51090.0
2016-01-13 13:05:00,37.48,37.59,37.46,37.57,33314.0,34.8196,34.9218,34.801,34.9032,33314.0
2016-01-13 13:10:00,37.57,37.59,37.56,37.59,16254.0,34.9032,34.9218,34.8939,34.9218,16254.0
2016-01-13 13:15:00,37.58,37.58,37.48,37.49,11934.0,34.9125,34.9125,34.8196,34.8289,11934.0
2016-01-13 13:20:00,37.49,37.5,37.43,37.43,13324.0,34.8289,34.8382,34.7731,34.7731,13324.0
2016-01-13 13:25:00,37.43,37.45,37.41,37.42,12200.0,34.7731,34.7917,34.7546,34.7639,12200.0
2016-01-13 13:30:00,37.42,37.46,37.41,37.44,25017.0,34.7639,34.801,34.7546,34.7824,25017.0
2016-01-13 13:35:00,37.44,37.46,37.37,37.37,18327.0,34.7824,34.801,34.7174,34.7174,18327.0
2016-01-13 13:40:00,37.37,37.39,37.26,37.26,28603.0,34.7174,34.736,34.6152,34.6152,28603.0
2016-01-13 13:45:00,37.25,37.28,37.19,37.19,30319.0,34.6059,34.6338,34.5502,34.5502,30319.0
2016-01-13 13:50:00,37.19,37.19,37.15,37.16,44549.0,34.5502,34.5502,34.513,34.5223,44549.0
2016-01-13 13:55:00,37.16,37.22,37.12,37.12,22868.0,34.5223,34.5781,34.4852,34.4852,22868.0
2016-01-13 14:00:00,37.12,37.2,37.08,37.16,31276.0,34.4852,34.5595,34.448,34.5223,31276.0
2016-01-13 14:05:00,37.15,37.19,37.11,37.16,23606.0,34.513,34.5502,34.4759,34.5223,23606.0
2016-01-13 14:10:00,37.16,37.22,37.15,37.2,19954.0,34.5223,34.5781,34.513,34.5595,19954.0
2016-01-13 14:15:00,37.19,37.2,37.07,37.12,22935.0,34.5502,34.5595,34.4387,34.4852,22935.0
2016-01-13 14:20:00,37.11,37.12,37.03,37.04,36771.0,34.4759,34.4852,34.4015,34.4108,36771.0
2016-01-13 14:25:00,37.03,37.12,36.99,37.11,26703.0,34.4015,34.4852,34.3644,34.4759,26703.0
2016-01-13 14:30:00,37.11,37.11,36.84,36.84,27791.0,34.4759,34.4759,34.225,34.225,27791.0
2016-01-13 14:35:00,36.84,36.92,36.81,36.89,39422.0,34.225,34.2994,34.1972,34.2715,39422.0
2016-01-13 14:40:00,36.88,36.88,36.71,36.74,32842.0,34.2622,34.2622,34.1043,34.1321,32842.0
2016-01-13 14:45:00,36.75,36.78,36.73,36.76,34834.0,34.1414,34.1693,34.1228,34.1507,34834.0
2016-01-13 14:50:00,36.76,36.94,36.76,36.93,26345.0,34.1507,34.3179,34.1507,34.3086,26345.0
2016-01-13 14:55:00,36.94,36.97,36.9,36.92,57529.0,34.3179,34.3458,34.2808,34.2994,57529.0
2016-01-13 15:00:00,36.93,37.0,36.86,36.94,80794.0,34.3086,34.3737,34.2436,34.3179,80794.0
2016-01-13 15:05:00,36.95,37.07,36.94,37.02,61435.0,34.3272,34.4387,34.3179,34.3923,61435.0
2016-01-13 15:10:00,37.02,37.03,36.9,36.9,54344.0,34.3923,34.4015,34.2808,34.2808,54344.0
2016-01-13 15:15:00,36.89,37.05,36.89,37.01,85844.0,34.2715,34.4201,34.2715,34.383,85844.0
2016-01-13 15:20:00,37.01,37.02,36.92,36.95,78644.0,34.383,34.3923,34.2994,34.3272,78644.0
2016-01-13 15:25:00,36.95,37.03,36.93,36.95,82763.0,34.3272,34.4015,34.3086,34.3272,82763.0
2016-01-13 15:30:00,36.95,37.01,36.93,36.95,88674.0,34.3272,34.383,34.3086,34.3272,88674.0
2016-01-13 15:35:00,36.95,36.98,36.89,36.97,84544.0,34.3272,34.3551,34.2715,34.3458,84544.0
2016-01-13 15:40:00,36.97,37.05,36.93,36.98,149789.0,34.3458,34.4201,34.3086,34.3551,149789.0
2016-01-13 15:45:00,36.98,37.01,36.87,36.89,204211.0,34.3551,34.383,34.2529,34.2715,204211.0
2016-01-13 15:50:00,36.89,36.9,36.84,36.89,194777.0,34.2715,34.2808,34.225,34.2715,194777.0
2016-01-13 15:55:00,36.89,36.91,36.83,36.87,346125.0,34.2715,34.2901,34.2157,34.2529,346125.0
2016-01-14 09:30:00,36.94,37.27,36.77,36.78,26586.0,34.3179,34.6245,34.16,34.1693,26586.0
2016-01-14 09:35:00,36.78,36.88,36.7,36.72,11114.0,34.1693,34.2622,34.095,34.1135,11114.0
2016-01-14 09:40:00,36.74,36.92,36.67,36.92,17736.0,34.1321,34.2994,34.0671,34.2994,17736.0
2016-01-14 09:45:00,36.94,36.94,36.77,36.8,22596.0,34.3179,34.3179,34.16,34.1879,22596.0
2016-01-14 09:50:00,36.79,36.8,36.69,36.69,21994.0,34.1786,34.1879,34.0857,34.0857,21994.0
2016-01-14 09:55:00,36.69,36.71,36.59,36.6,27317.0,34.0857,34.1043,33.9928,34.0021,27317.0
2016-01-14 10:00:00,36.6,36.69,36.55,36.69,35489.0,34.0021,34.0857,33.9556,34.0857,35489.0
2016-01-14 10:05:00,36.69,36.83,36.69,36.77,14598.0,34.0857,34.2157,34.0857,34.16,14598.0
2016-01-14 10:10:00,36.76,36.93,36.71,36.91,17594.0,34.1507,34.3086,34.1043,34.2901,17594.0
2016-01-14 10:15:00,36.93,37.12,36.91,37.12,14376.0,34.3086,34.4852,34.2901,34.4852,14376.0
2016-01-14 10:20:00,37.14,37.24,37.09,37.23,14508.0,34.5037,34.5966,34.4573,34.5873,14508.0
2016-01-14 10:25:00,37.24,37.36,37.21,37.35,19450.0,34.5966,34.7081,34.5688,34.6988,19450.0
2016-01-14 10:30:00,37.34,37.56,37.31,37.52,35019.0,34.6895,34.8939,34.6617,34.8568,35019.0
2016-01-14 10:35:00,37.5,37.62,37.5,37.54,23272.0,34.8382,34.9497,34.8382,34.8753,23272.0
2016-01-14 10:40:00,37.55,37.55,37.41,37.49,38429.0,34.8846,34.8846,34.7546,34.8289,38429.0
2016-01-14 10:45:00,37.5,37.52,37.42,37.52,27348.0,34.8382,34.8568,34.7639,34.8568,27348.0
2016-01-14 10:50:00,37.51,37.65,37.49,37.58,38477.0,34.8475,34.9775,34.8289,34.9125,38477.0
2016-01-14 10:55:00,37.59,37.59,37.48,37.48,22404.0,34.9218,34.9218,34.8196,34.8196,22404.0
2016-01-14 11:00:00,37.48,37.52,37.43,37.46,37637.0,34.8196,34.8568,34.7731,34.801,37637.0
2016-01-14 11:05:00,37.46,37.55,37.46,37.5,59632.0,34.801,34.8846,34.801,34.8382,59632.0
2016-01-14 11:10:00,37.5,37.6,37.5,37.58,28142.0,34.8382,34.9311,34.8382,34.9125,28142.0
2016-01-14 11:15:00,37.57,37.57,37.44,37.44,27937.0,34.9032,34.9032,34.7824,34.7824,27937.0
2016-01-14 11:20:00,37.44,37.46,37.36,37.38,19712.0,34.7824,34.801,34.7081,34.7267,19712.0
2016-01-14 11:25:00,37.39,37.39,37.32,37.39,10285.0,34.736,34.736,34.671,34.736,10285.0
2016-01-14 11:30:00,37.39,37.42,37.31,37.31,17424.0,34.736,34.7639,34.6617,34.6617,17424.0
2016-01-14 11:35:00,37.31,37.37,37.31,37.36,29458.0,34.6617,34.7174,34.6617,34.7081,29458.0
2016-01-14 11:40:00,37.36,37.4,37.35,37.4,20880.0,34.7081,34.7453,34.6988,34.7453,20880.0
2016-01-14 11:45:00,37.41,37.47,37.41,37.44,8441.0,34.7546,34.8103,34.7546,34.7824,8441.0
2016-01-14 11:50:00,37.45,37.48,37.42,37.48,17805.0,34.7917,34.8196,34.7639,34.8196,17805.0
2016-01-14 11:55:00,37.48,37.54,37.48,37.53,16266.0,34.8196,34.8753,34.8196,34.8661,16266.0
2016-01-14 12:00:00,37.54,37.64,37.54,37.61,20221.0,34.8753,34.9682,34.8753,34.9404,20221.0
2016-01-14 12:05:00,37.6,37.63,37.54,37.54,14571.0,34.9311,34.959,34.8753,34.8753,14571.0
2016-01-14 12:10:00,37.54,37.54,37.46,37.47,15616.0,34.8753,34.8753,34.801,34.8103,15616.0
2016-01-14 12:15:00,37.48,37.58,37.47,37.54,23329.0,34.8196,34.9125,34.8103,34.8753,23329.0
2016-01-14 12:20:00,37.54,37.59,37.51,37.58,20280.0,34.8753,34.9218,34.8475,34.9125,20280.0
2016-01-14 12:25:00,37.58,37.6,37.55,37.56,14183.0,34.9125,34.9311,34.8846,34.8939,14183.0
2016-01-14 12:30:00,37.57,37.6,37.54,37.58,17100.0,34.9032,34.9311,34.8753,34.9125,17100.0
2016-01-14 12:35:00,37.58,37.64,37.58,37.6,31979.0,34.9125,34.9682,34.9125,34.9311,31979.0
2016-01-14 12:40:00,37.6,37.66,37.58,37.59,43900.0,34.9311,34.9868,34.9125,34.9218,43900.0
2016-01-14 12:45:00,37.59,37.67,37.57,37.65,39598.0,34.9218,34.9961,34.9032,34.9775,39598.0
2016-01-14 12:50:00,37.65,37.68,37.6,37.66,66391.0,34.9775,35.0054,34.9311,34.9868,66391.0
2016-01-14 12:55:00,37.67,37.67,37.53,37.57,64180.0,34.9961,34.9961,34.8661,34.9032,64180.0
2016-01-14 13:00:00,37.57,37.68,37.56,37.66,27328.0,34.9032,35.0054,34.8939,34.9868,27328.0
2016-01-14 13:05:00,37.66,37.77,37.66,37.76,37546.0,34.9868,35.089,34.9868,35.0797,37546.0
2016-01-14 13:10:00,37.77,37.81,37.7,37.7,14710.0,35.089,35.1262,35.024,35.024,14710.0
2016-01-14 13:15:00,37.71,37.72,37.66,37.67,9850.0,35.0333,35.0426,34.9868,34.9961,9850.0
2016-01-14 13:20:00,37.67,37.76,37.66,37.71,11000.0,34.9961,35.0797,34.9868,35.0333,11000.0
2016-01-14 13:25:00,37.71,37.74,37.69,37.73,11338.0,35.0333,35.0611,35.0147,35.0519,11338.0
2016-01-14 13:30:00,37.74,37.77,37.71,37.73,7000.0,35.0611,35.089,35.0333,35.0519,7000.0
2016-01-14 13:35:00,37.73,37.78,37.69,37.69,14188.0,35.0519,35.0983,35.0147,35.0147,14188.0
2016-01-14 13:40:00,37.7,37.71,37.65,37.65,11927.0,35.024,35.0333,34.9775,34.9775,11927.0
2016-01-14 13:45:00,37.65,37.66,37.6,37.65,17134.0,34.9775,34.9868,34.9311,34.9775,17134.0
2016-01-14 13:50:00,37.64,37.7,37.61,37.69,16390.0,34.9682,35.024,34.9404,35.0147,16390.0
2016-01-14 13:55:00,37.69,37.71,37.68,37.68,12933.0,35.0147,35.0333,35.0054,35.0054,12933.0
2016-01-14 14:00:00,37.68,37.71,37.55,37.57,32902.0,35.0054,35.0333,34.8846,34.9032,32902.0
2016-01-14 14:05:00,37.57,37.59,37.51,37.51,23494.0,34.9032,34.9218,34.8475,34.8475,23494.0
2016-01-14 14:10:00,37.52,37.67,37.52,37.66,39862.0,34.8568,34.9961,34.8568,34.9868,39862.0
2016-01-14 14:15:00,37.65,37.69,37.64,37.64,28298.0,34.9775,35.0147,34.9682,34.9682,28298.0
2016-01-14 14:20:00,37.64,37.67,37.63,37.66,44969.0,34.9682,34.9961,34.959,34.9868,44969.0
2016-01-14 14:25:00,37.65,37.67,37.61,37.66,36292.0,34.9775,34.9961,34.9404,34.9868,36292.0
2016-01-14 14:30:00,37.66,37.73,37.65,37.72,38107.0,34.9868,35.0519,34.9775,35.0426,38107.0
2016-01-14 14:35:00,37.71,37.73,37.64,37.65,63818.0,35.0333,35.0519,34.9682,34.9775,63818.0
2016-01-14 14:40:00,37.65,37.66,37.59,37.61,55748.0,34.9775,34.9868,34.9218,34.9404,55748.0
2016-01-14 14:45:00,37.61,37.66,37.61,37.62,19971.0,34.9404,34.9868,34.9404,34.9497,19971.0
2016-01-14 14:50:00,37.63,37.78,37.62,37.78,38222.0,34.959,35.0983,34.9497,35.0983,38222.0
2016-01-14 14:55:00,37.79,37.88,37.77,37.85,21644.0,35.1076,35.1912,35.089,35.1633,21644.0
2016-01-14 15:00:00,37.87,37.87,37.83,37.83,20873.0,35.1819,35.1819,35.1448,35.1448,20873.0
2016-01-14 15:05:00,37.82,37.83,37.75,37.77,63625.0,35.1355,35.1448,35.0704,35.089,63625.0
2016-01-14 15:10:00,37.77,37.77,37.73,37.76,40198.0,35.089,35.089,35.0519,35.0797,40198.0
2016-01-14 15:15:00,37.76,37.78,37.72,37.72,53144.0,35.0797,35.0983,35.0426,35.0426,53144.0
2016-01-14 15:20:00,37.72,37.74,37.69,37.71,36238.0,35.0426,35.0611,35.0147,35.0333,36238.0
2016-01-14 15:25:00,37.71,37.74,37.68,37.68,34838.0,35.0333,35.0611,35.0054,35.0054,34838.0
2016-01-14 15:30:00,37.68,37.68,37.53,37.53,46565.0,35.0054,35.0054,34.8661,34.8661,46565.0
2016-01-14 15:35:00,37.54,37.64,37.54,37.6,73633.0,34.8753,34.9682,34.8753,34.9311,73633.0
2016-01-14 15:40:00,37.6,37.71,37.57,37.7,88080.0,34.9311,35.0333,34.9032,35.024,88080.0
2016-01-14 15:45:00,37.69,37.73,37.63,37.64,86578.0,35.0147,35.0519,34.959,34.9682,86578.0
2016-01-14 15:50:00,37.64,37.71,37.56,37.62,81113.0,34.9682,35.0333,34.8939,34.9497,81113.0
2016-01-14 15:55:00,37.63,37.64,37.58,37.6,113922.0,34.959,34.9682,34.9125,34.9311,113922.0
2016-01-15 09:30:00,36.67,36.84,36.55,36.63,12406.0,34.0671,34.225,33.9556,34.0299,12406.0
2016-01-15 09:35:00,36.63,37.0,36.63,36.82,187614.0,34.0299,34.3737,34.0299,34.2064,187614.0
2016-01-15 09:40:00,36.81,36.9,36.7,36.86,9550.0,34.1972,34.2808,34.095,34.2436,9550.0
2016-01-15 09:45:00,36.83,37.0,36.83,36.97,51744.0,34.2157,34.3737,34.2157,34.3458,51744.0
2016-01-15 09:50:00,36.98,36.99,36.83,36.94,9800.0,34.3551,34.3644,34.2157,34.3179,9800.0
2016-01-15 09:55:00,36.94,37.05,36.9,37.02,103535.0,34.3179,34.4201,34.2808,34.3923,103535.0
2016-01-15 10:00:00,37.0,37.09,36.86,36.98,83638.0,34.3737,34.4573,34.2436,34.3551,83638.0
2016-01-15 10:05:00,36.98,37.15,36.96,37.1,19279.0,34.3551,34.513,34.3365,34.4666,19279.0
2016-01-15 10:10:00,37.12,37.17,37.01,37.1,52380.0,34.4852,34.5316,34.383,34.4666,52380.0
2016-01-15 10:15:00,37.08,37.25,37.07,37.21,24526.0,34.448,34.6059,34.4387,34.5688,24526.0
2016-01-15 10:20:00,37.21,37.44,37.2,37.44,19169.0,34.5688,34.7824,34.5595,34.7824,19169.0
2016-01-15 10:25:00,37.42,37.51,37.36,37.43,41966.0,34.7639,34.8475,34.7081,34.7731,41966.0
2016-01-15 10:30:00,37.43,37.56,37.35,37.35,29671.0,34.7731,34.8939,34.6988,34.6988,29671.0
2016-01-15 10:35:00,37.33,37.39,37.31,37.37,61253.0,34.6802,34.736,34.6617,34.7174,61253.0
2016-01-15 10:40:00,37.37,37.43,37.33,37.38,20115.0,34.7174,34.7731,34.6802,34.7267,20115.0
2016-01-15 10:45:00,37.38,37.51,37.34,37.48,36763.0,34.7267,34.8475,34.6895,34.8196,36763.0
2016-01-15 10:50:00,37.5,37.5,37.28,37.3,48600.0,34.8382,34.8382,34.6338,34.6524,48600.0
2016-01-15 10:55:00,37.3,37.34,37.26,37.29,70481.0,34.6524,34.6895,34.6152,34.6431,70481.0
2016-01-15 11:00:00,37.28,37.31,37.12,37.13,29235.0,34.6338,34.6617,34.4852,34.4944,29235.0
2016-01-15 11:05:00,37.11,37.17,37.09,37.15,11208.0,34.4759,34.5316,34.4573,34.513,11208.0
2016-01-15 11:10:00,37.14,37.15,36.98,37.08,109148.0,34.5037,34.513,34.3551,34.448,109148.0
2016-01-15 11:15:00,37.08,37.15,37.06,37.11,16200.0,34.448,34.513,34.4294,34.4759,16200.0
2016-01-15 11:20:00,37.1,37.11,37.03,37.09,19169.0,34.4666,34.4759,34.4015,34.4573,19169.0
2016-01-15 11:25:00,37.1,37.16,37.08,37.11,20505.0,34.4666,34.5223,34.448,34.4759,20505.0
2016-01-15 11:30:00,37.12,37.17,37.07,37.14,22110.0,34.4852,34.5316,34.4387,34.5037,22110.0
2016-01-15 11:35:00,37.12,37.13,37.05,37.08,14401.0,34.4852,34.4944,34.4201,34.448,14401.0
2016-01-15 11:40:00,37.07,37.11,36.98,36.99,59615.0,34.4387,34.4759,34.3551,34.3644,59615.0
2016-01-15 11:45:00,37.0,37.16,36.99,37.1,15428.0,34.3737,34.5223,34.3644,34.4666,15428.0
2016-01-15 11:50:00,37.09,37.16,37.03,37.03,16454.0,34.4573,34.5223,34.4015,34.4015,16454.0
2016-01-15 11:55:00,37.03,37.16,37.0,37.08,16255.0,34.4015,34.5223,34.3737,34.448,16255.0
2016-01-15 12:00:00,37.08,37.09,37.0,37.02,18027.0,34.448,34.4573,34.3737,34.3923,18027.0
2016-01-15 12:05:00,37.02,37.1,37.01,37.1,12431.0,34.3923,34.4666,34.383,34.4666,12431.0
2016-01-15 12:10:00,37.1,37.15,37.1,37.14,40195.0,34.4666,34.513,34.4666,34.5037,40195.0
2016-01-15 12:15:00,37.13,37.13,36.97,36.97,29230.0,34.4944,34.4944,34.3458,34.3458,29230.0
2016-01-15 12:20:00,36.95,36.97,36.86,36.88,22361.0,34.3272,34.3458,34.2436,34.2622,22361.0
2016-01-15 12:25:00,36.88,36.95,36.85,36.92,25215.0,34.2622,34.3272,34.2343,34.2994,25215.0
2016-01-15 12:30:00,36.92,36.92,36.86,36.91,39397.0,34.2994,34.2994,34.2436,34.2901,39397.0
2016-01-15 12:35:00,36.91,36.96,36.87,36.9,26593.0,34.2901,34.3365,34.2529,34.2808,26593.0
2016-01-15 12:40:00,36.89,36.98,36.87,36.98,29392.0,34.2715,34.3551,34.2529,34.3551,29392.0
2016-01-15 12:45:00,36.98,37.12,36.98,37.1,19307.0,34.3551,34.4852,34.3551,34.4666,19307.0
2016-01-15 12:50:00,37.09,37.12,37.08,37.11,32024.0,34.4573,34.4852,34.448,34.4759,32024.0
2016-01-15 12:55:00,37.12,37.16,37.1,37.13,19974.0,34.4852,34.5223,34.4666,34.4944,19974.0
2016-01-15 13:00:00,37.13,37.14,37.06,37.09,20676.0,34.4944,34.5037,34.4294,34.4573,20676.0
2016-01-15 13:05:00,37.09,37.09,36.95,36.97,13814.0,34.4573,34.4573,34.3272,34.3458,13814.0
2016-01-15 13:10:00,36.98,37.1,36.98,37.07,9332.0,34.3551,34.4666,34.3551,34.4387,9332.0
2016-01-15 13:15:00,37.06,37.12,37.02,37.11,14051.0,34.4294,34.4852,34.3923,34.4759,14051.0
2016-01-15 13:20:00,37.1,37.12,37.07,37.1,10552.0,34.4666,34.4852,34.4387,34.4666,10552.0
2016-01-15 13:25:00,37.11,37.14,37.0,37.04,14207.0,34.4759,34.5037,34.3737,34.4108,14207.0
2016-01-15 13:30:00,37.04,37.06,36.98,37.02,12049.0,34.4108,34.4294,34.3551,34.3923,12049.0
2016-01-15 13:35:00,37.03,37.04,36.93,36.96,11652.0,34.4015,34.4108,34.3086,34.3365,11652.0
2016-01-15 13:40:00,36.95,37.08,36.94,37.05,7598.0,34.3272,34.448,34.3179,34.4201,7598.0
2016-01-15 13:45:00,37.05,37.1,37.03,37.04,9192.0,34.4201,34.4666,34.4015,34.4108,9192.0
2016-01-15 13:50:00,37.03,37.1,37.01,37.08,11398.0,34.4015,34.4666,34.383,34.448,11398.0
2016-01-15 13:55:00,37.08,37.08,37.01,37.02,15571.0,34.448,34.448,34.383,34.3923,15571.0
2016-01-15 14:00:00,37.04,37.05,36.98,36.99,15309.0,34.4108,34.4201,34.3551,34.3644,15309.0
2016-01-15 14:05:00,37.0,37.06,36.96,37.06,11107.0,34.3737,34.4294,34.3365,34.4294,11107.0
2016-01-15 14:10:00,37.07,37.1,37.04,37.07,17210.0,34.4387,34.4666,34.4108,34.4387,17210.0
2016-01-15 14:15:00,37.06,37.06,37.0,37.03,12060.0,34.4294,34.4294,34.3737,34.4015,12060.0
2016-01-15 14:20:00,37.02,37.04,36.92,36.93,14500.0,34.3923,34.4108,34.2994,34.3086,14500.0
2016-01-15 14:25:00,36.93,36.99,36.88,36.88,10900.0,34.3086,34.3644,34.2622,34.2622,10900.0
2016-01-15 14:30:00,36.88,36.96,36.86,36.91,37705.0,34.2622,34.3365,34.2436,34.2901,37705.0
2016-01-15 14:35:00,36.92,37.01,36.91,36.99,16774.0,34.2994,34.383,34.2901,34.3644,16774.0
2016-01-15 14:40:00,37.0,37.11,37.0,37.06,14999.0,34.3737,34.4759,34.3737,34.4294,14999.0
2016-01-15 14:45:00,37.06,37.13,37.03,37.12,22908.0,34.4294,34.4944,34.4015,34.4852,22908.0
2016-01-15 14:50:00,37.13,37.21,37.08,37.2,27693.0,34.4944,34.5688,34.448,34.5595,27693.0
2016-01-15 14:55:00,37.21,37.31,37.2,37.31,22769.0,34.5688,34.6617,34.5595,34.6617,22769.0
2016-01-15 15:00:00,37.3,37.34,37.23,37.33,33485.0,34.6524,34.6895,34.5873,34.6802,33485.0
2016-01-15 15:05:00,37.32,37.35,37.25,37.25,32440.0,34.671,34.6988,34.6059,34.6059,32440.0
2016-01-15 15:10:00,37.25,37.27,37.13,37.2,32879.0,34.6059,34.6245,34.4944,34.5595,32879.0
2016-01-15 15:15:00,37.2,37.22,37.01,37.03,34062.0,34.5595,34.5781,34.383,34.4015,34062.0
2016-01-15 15:20:00,37.03,37.16,37.02,37.15,26076.0,34.4015,34.5223,34.3923,34.513,26076.0
2016-01-15 15:25:00,37.16,37.2,37.11,37.15,30776.0,34.5223,34.5595,34.4759,34.513,30776.0
2016-01-15 15:30:00,37.15,37.18,37.05,37.12,63652.0,34.513,34.5409,34.4201,34.4852,63652.0
2016-01-15 15:35:00,37.12,37.19,37.08,37.08,73184.0,34.4852,34.5502,34.448,34.448,73184.0
2016-01-15 15:40:00,37.08,37.13,37.02,37.13,77774.0,34.448,34.4944,34.3923,34.4944,77774.0
2016-01-15 15:45:00,37.13,37.2,37.09,37.17,67945.0,34.4944,34.5595,34.4573,34.5316,67945.0
2016-01-15 15:50:00,37.16,37.16,37.1,37.13,82934.0,34.5223,34.5223,34.4666,34.4944,82934.0
2016-01-15 15:55:00,37.12,37.16,37.05,37.12,145815.0,34.4852,34.5223,34.4201,34.4852,145815.0
2016-01-19 09:30:00,37.64,37.76,37.53,37.55,27787.0,34.9682,35.0797,34.8661,34.8846,27787.0
2016-01-19 09:35:00,37.6,37.66,37.44,37.6,144404.0,34.9311,34.9868,34.7824,34.9311,144404.0
2016-01-19 09:40:00,37.59,37.73,37.53,37.53,29249.0,34.9218,35.0519,34.8661,34.8661,29249.0
2016-01-19 09:45:00,37.53,37.58,37.39,37.5,26600.0,34.8661,34.9125,34.736,34.8382,26600.0
2016-01-19 09:50:00,37.49,37.52,37.35,37.5,16875.0,34.8289,34.8568,34.6988,34.8382,16875.0
2016-01-19 09:55:00,37.49,37.54,37.46,37.52,15606.0,34.8289,34.8753,34.801,34.8568,15606.0
2016-01-19 10:00:00,37.51,37.57,37.34,37.38,28557.0,34.8475,34.9032,34.6895,34.7267,28557.0
2016-01-19 10:05:00,37.37,37.45,37.36,37.42,61090.0,34.7174,34.7917,34.7081,34.7639,61090.0
2016-01-19 10:10:00,37.41,37.53,37.4,37.48,36828.0,34.7546,34.8661,34.7453,34.8196,36828.0
2016-01-19 10:15:00,37.49,37.63,37.49,37.57,10378.0,34.8289,34.959,34.8289,34.9032,10378.0
2016-01-19 10:20:00,37.58,37.67,37.55,37.58,20088.0,34.9125,34.9961,34.8846,34.9125,20088.0
2016-01-19 10:25:00,37.59,37.77,37.59,37.77,11459.0,34.9218,35.089,34.9218,35.089,11459.0
2016-01-19 10:30:00,37.77,37.87,37.75,37.87,40565.0,35.089,35.1819,35.0704,35.1819,40565.0
2016-01-19 10:35:00,37.86,37.9,37.83,37.84,26623.0,35.1726,35.2098,35.1448,35.154,26623.0
2016-01-19 10:40:00,37.84,37.91,37.83,37.87,52870.0,35.154,35.2191,35.1448,35.1819,52870.0
2016-01-19 10:45:00,37.86,37.86,37.8,37.85,10538.0,35.1726,35.1726,35.1169,35.1633,10538.0
2016-01-19 10:50:00,37.87,37.92,37.74,37.75,22692.0,35.1819,35.2284,35.0611,35.0704,22692.0
2016-01-19 10:55:00,37.74,37.77,37.7,37.7,7322.0,35.0611,35.089,35.024,35.024,7322.0
2016-01-19 11:00:00,37.7,37.75,37.63,37.66,75629.0,35.024,35.0704,34.959,34.9868,75629.0
2016-01-19 11:05:00,37.65,37.67,37.56,37.62,14844.0,34.9775,34.9961,34.8939,34.9497,14844.0
2016-01-19 11:10:00,37.6,37.6,37.5,37.51,7595.0,34.9311,34.9311,34.8382,34.8475,7595.0
2016-01-19 11:15:00,37.52,37.57,37.46,37.46,6701.0,34.8568,34.9032,34.801,34.801,6701.0
2016-01-19 11:20:00,37.46,37.55,37.45,37.48,8776.0,34.801,34.8846,34.7917,34.8196,8776.0
2016-01-19 11:25:00,37.49,37.61,37.49,37.61,16840.0,34.8289,34.9404,34.8289,34.9404,16840.0
2016-01-19 11:30:00,37.61,37.66,37.56,37.56,14798.0,34.9404,34.9868,34.8939,34.8939,14798.0
2016-01-19 11:35:00,37.55,37.66,37.52,37.66,8888.0,34.8846,34.9868,34.8568,34.9868,8888.0
2016-01-19 11:40:00,37.66,37.69,37.65,37.68,7002.0,34.9868,35.0147,34.9775,35.0054,7002.0
2016-01-19 11:45:00,37.68,37.69,37.57,37.6,20888.0,35.0054,35.0147,34.9032,34.9311,20888.0
2016-01-19 11:50:00,37.58,37.63,37.57,37.59,6838.0,34.9125,34.959,34.9032,34.9218,6838.0
2016-01-19 11:55:00,37.59,37.68,37.57,37.59,10971.0,34.9218,35.0054,34.9032,34.9218,10971.0
2016-01-19 12:00:00,37.57,37.58,37.38,37.4,16033.0,34.9032,34.9125,34.7267,34.7453,16033.0
2016-01-19 12:05:00,37.4,37.41,37.3,37.3,17979.0,34.7453,34.7546,34.6524,34.6524,17979.0
2016-01-19 12:10:00,37.29,37.32,37.27,37.3,16169.0,34.6431,34.671,34.6245,34.6524,16169.0
2016-01-19 12:15:00,37.3,37.3,37.2,37.24,16674.0,34.6524,34.6524,34.5595,34.5966,16674.0
2016-01-19 12:20:00,37.22,37.26,37.17,37.19,13356.0,34.5781,34.6152,34.5316,34.5502,13356.0
2016-01-19 12:25:00,37.19,37.27,37.16,37.27,9753.0,34.5502,34.6245,34.5223,34.6245,9753.0
2016-01-19 12:30:00,37.26,37.29,37.23,37.27,15441.0,34.6152,34.6431,34.5873,34.6245,15441.0
2016-01-19 12:35:00,37.27,37.32,37.24,37.25,13690.0,34.6245,34.671,34.5966,34.6059,13690.0
2016-01-19 12:40:00,37.25,37.25,37.15,37.16,17593.0,34.6059,34.6059,34.513,34.5223,17593.0
2016-01-19 12:45:00,37.15,37.17,37.08,37.09,14159.0,34.513,34.5316,34.448,34.4573,14159.0
2016-01-19 12:50:00,37.1,37.14,37.09,37.13,17203.0,34.4666,34.5037,34.4573,34.4944,17203.0
2016-01-19 12:55:00,37.14,37.18,37.13,37.16,7454.0,34.5037,34.5409,34.4944,34.5223,7454.0
2016-01-19 13:00:00,37.17,37.18,37.13,37.13,17463.0,34.5316,34.5409,34.4944,34.4944,17463.0
2016-01-19 13:05:00,37.12,37.15,37.07,37.13,25355.0,34.4852,34.513,34.4387,34.4944,25355.0
2016-01-19 13:10:00,37.13,37.17,37.12,37.12,66213.0,34.4944,34.5316,34.4852,34.4852,66213.0
2016-01-19 13:15:00,37.13,37.19,37.09,37.18,18165.0,34.4944,34.5502,34.4573,34.5409,18165.0
2016-01-19 13:20:00,37.18,37.22,37.15,37.15,12284.0,34.5409,34.5781,34.513,34.513,12284.0
2016-01-19 13:25:00,37.15,37.15,37.06,37.08,11792.0,34.513,34.513,34.4294,34.448,11792.0
2016-01-19 13:30:00,37.07,37.12,37.04,37.12,18341.0,34.4387,34.4852,34.4108,34.4852,18341.0
2016-01-19 13:35:00,37.11,37.19,37.09,37.19,11100.0,34.4759,34.5502,34.4573,34.5502,11100.0
2016-01-19 13:40:00,37.21,37.21,37.13,37.13,9184.0,34.5688,34.5688,34.4944,34.4944,9184.0
2016-01-19 13:45:00,37.13,37.19,37.1,37.17,15689.0,34.4944,34.5502,34.4666,34.5316,15689.0
2016-01-19 13:50:00,37.16,37.16,37.07,37.09,12932.0,34.5223,34.5223,34.4387,34.4573,12932.0
2016-01-19 13:55:00,37.08,37.15,37.08,37.1,9943.0,34.448,34.513,34.448,34.4666,9943.0
2016-01-19 14:00:00,37.09,37.11,37.05,37.07,13087.0,34.4573,34.4759,34.4201,34.4387,13087.0
2016-01-19 14:05:00,37.06,37.08,36.98,36.99,18309.0,34.4294,34.448,34.3551,34.3644,18309.0
2016-01-19 14:10:00,36.98,36.99,36.86,36.86,24362.0,34.3551,34.3644,34.2436,34.2436,24362.0
2016-01-19 14:15:00,36.85,36.88,36.82,36.88,8303.0,34.2343,34.2622,34.2064,34.2622,8303.0
2016-01-19 14:20:00,36.88,37.0,36.81,36.96,71545.0,34.2622,34.3737,34.1972,34.3365,71545.0
2016-01-19 14:25:00,36.97,37.0,36.94,36.98,29304.0,34.3458,34.3737,34.3179,34.3551,29304.0
2016-01-19 14:30:00,36.98,37.03,36.97,37.0,13568.0,34.3551,34.4015,34.3458,34.3737,13568.0
2016-01-19 14:35:00,37.02,37.04,36.97,36.98,24139.0,34.3923,34.4108,34.3458,34.3551,24139.0
2016-01-19 14:40:00,36.99,37.01,36.84,36.84,14282.0,34.3644,34.383,34.225,34.225,14282.0
2016-01-19 14:45:00,36.83,36.86,36.79,36.84,26613.0,34.2157,34.2436,34.1786,34.225,26613.0
2016-01-19 14:50:00,36.84,36.9,36.82,36.9,21324.0,34.225,34.2808,34.2064,34.2808,21324.0
2016-01-19 14:55:00,36.91,36.94,36.85,36.89,20286.0,34.2901,34.3179,34.2343,34.2715,20286.0
2016-01-19 15:00:00,36.89,37.03,36.87,37.03,36183.0,34.2715,34.4015,34.2529,34.4015,36183.0
2016-01-19 15:05:00,37.03,37.04,36.97,36.98,23581.0,34.4015,34.4108,34.3458,34.3551,23581.0
2016-01-19 15:10:00,36.99,37.01,36.94,36.95,24443.0,34.3644,34.383,34.3179,34.3272,24443.0
2016-01-19 15:15:00,36.96,36.96,36.87,36.91,32231.0,34.3365,34.3365,34.2529,34.2901,32231.0
2016-01-19 15:20:00,36.91,37.01,36.9,36.99,21983.0,34.2901,34.383,34.2808,34.3644,21983.0
2016-01-19 15:25:00,37.0,37.17,37.0,37.15,23922.0,34.3737,34.5316,34.3737,34.513,23922.0
2016-01-19 15:30:00,37.15,37.21,37.09,37.16,40219.0,34.513,34.5688,34.4573,34.5223,40219.0
2016-01-19 15:35:00,37.16,37.22,37.1,37.12,33008.0,34.5223,34.5781,34.4666,34.4852,33008.0
2016-01-19 15:40:00,37.12,37.25,37.11,37.23,46587.0,34.4852,34.6059,34.4759,34.5873,46587.0
2016-01-19 15:45:00,37.23,37.37,37.17,37.37,76708.0,34.5873,34.7174,34.5316,34.7174,76708.0
2016-01-19 15:50:00,37.37,37.38,37.26,37.29,68135.0,34.7174,34.7267,34.6152,34.6431,68135.0
2016-01-19 15:55:00,37.3,37.31,37.2,37.21,140151.0,34.6524,34.6617,34.5595,34.5688,140151.0
2016-01-20 09:30:00,36.68,36.9,36.46,36.89,31092.0,34.0764,34.2808,33.872,34.2715,31092.0
2016-01-20 09:35:00,36.88,36.88,36.66,36.67,14904.0,34.2622,34.2622,34.0578,34.0671,14904.0
2016-01-20 09:40:00,36.7,36.75,36.61,36.72,19855.0,34.095,34.1414,34.0114,34.1135,19855.0
2016-01-20 09:45:00,36.73,36.79,36.66,36.7,40031.0,34.1228,34.1786,34.0578,34.095,40031.0
2016-01-20 09:50:00,36.68,36.73,36.59,36.59,16793.0,34.0764,34.1228,33.9928,33.9928,16793.0
2016-01-20 09:55:00,36.57,36.57,36.48,36.53,11850.0,33.9742,33.9742,33.8906,33.937,11850.0
2016-01-20 10:00:00,36.52,36.54,36.37,36.43,48607.0,33.9277,33.9463,33.7884,33.8441,48607.0
2016-01-20 10:05:00,36.44,36.53,36.44,36.49,101088.0,33.8534,33.937,33.8534,33.8999,101088.0
2016-01-20 10:10:00,36.48,36.53,36.43,36.52,16473.0,33.8906,33.937,33.8441,33.9277,16473.0
2016-01-20 10:15:00,36.53,36.54,36.4,36.45,19618.0,33.937,33.9463,33.8163,33.8627,19618.0
2016-01-20 10:20:00,36.44,36.52,36.38,36.51,25461.0,33.8534,33.9277,33.7977,33.9185,25461.0
2016-01-20 10:25:00,36.51,36.54,36.45,36.48,26284.0,33.9185,33.9463,33.8627,33.8906,26284.0
2016-01-20 10:30:00,36.49,36.52,36.42,36.45,47778.0,33.8999,33.9277,33.8348,33.8627,47778.0
2016-01-20 10:35:00,36.45,36.45,36.38,36.38,51492.0,33.8627,33.8627,33.7977,33.7977,51492.0
2016-01-20 10:40:00,36.39,36.48,36.36,36.46,30427.0,33.807,33.8906,33.7791,33.872,30427.0
2016-01-20 10:45:00,36.46,36.49,36.43,36.48,73293.0,33.872,33.8999,33.8441,33.8906,73293.0
2016-01-20 10:50:00,36.49,36.51,36.41,36.41,43384.0,33.8999,33.9185,33.8256,33.8256,43384.0
2016-01-20 10:55:00,36.41,36.44,36.36,36.38,25101.0,33.8256,33.8534,33.7791,33.7977,25101.0
2016-01-20 11:00:00,36.38,36.44,36.38,36.43,27751.0,33.7977,33.8534,33.7977,33.8441,27751.0
2016-01-20 11:05:00,36.42,36.5,36.4,36.44,16369.0,33.8348,33.9092,33.8163,33.8534,16369.0
2016-01-20 11:10:00,36.44,36.5,36.43,36.45,38841.0,33.8534,33.9092,33.8441,33.8627,38841.0
2016-01-20 11:15:00,36.45,36.52,36.43,36.47,23701.0,33.8627,33.9277,33.8441,33.8813,23701.0
2016-01-20 11:20:00,36.47,36.49,36.42,36.43,21963.0,33.8813,33.8999,33.8348,33.8441,21963.0
2016-01-20 11:25:00,36.42,36.48,36.42,36.46,18466.0,33.8348,33.8906,33.8348,33.872,18466.0
2016-01-20 11:30:00,36.45,36.51,36.44,36.5,22711.0,33.8627,33.9185,33.8534,33.9092,22711.0
2016-01-20 11:35:00,36.49,36.54,36.46,36.48,15466.0,33.8999,33.9463,33.872,33.8906,15466.0
2016-01-20 11:40:00,36.48,36.5,36.42,36.42,14263.0,33.8906,33.9092,33.8348,33.8348,14263.0
2016-01-20 11:45:00,36.42,36.47,36.38,36.38,11839.0,33.8348,33.8813,33.7977,33.7977,11839.0
2016-01-20 11:50:00,36.38,36.4,36.34,36.34,10478.0,33.7977,33.8163,33.7605,33.7605,10478.0
2016-01-20 11:55:00,36.33,36.4,36.3,36.36,14511.0,33.7512,33.8163,33.7234,33.7791,14511.0
2016-01-20 12:00:00,36.35,36.41,36.35,36.4,23950.0,33.7698,33.8256,33.7698,33.8163,23950.0
2016-01-20 12:05:00,36.41,36.41,36.33,36.35,53933.0,33.8256,33.8256,33.7512,33.7698,53933.0
2016-01-20 12:10:00,36.34,36.38,36.32,36.38,30019.0,33.7605,33.7977,33.7419,33.7977,30019.0
2016-01-20 12:15:00,36.38,36.41,36.32,36.34,29394.0,33.7977,33.8256,33.7419,33.7605,29394.0
2016-01-20 12:20:00,36.35,36.35,36.14,36.19,22235.0,33.7698,33.7698,33.5747,33.6212,22235.0
2016-01-20 12:25:00,36.2,36.2,36.13,36.16,8231.0,33.6305,33.6305,33.5654,33.5933,8231.0
2016-01-20 12:30:00,36.17,36.27,36.17,36.26,30068.0,33.6026,33.6955,33.6026,33.6862,30068.0
2016-01-20 12:35:00,36.27,36.29,36.22,36.24,15432.0,33.6955,33.7141,33.649,33.6676,15432.0
2016-01-20 12:40:00,36.25,36.27,36.18,36.2,13270.0,33.6769,33.6955,33.6119,33.6305,13270.0
2016-01-20 12:45:00,36.2,36.28,36.2,36.27,24697.0,33.6305,33.7048,33.6305,33.6955,24697.0
2016-01-20 12:50:00,36.27,36.47,36.25,36.46,18849.0,33.6955,33.8813,33.6769,33.872,18849.0
2016-01-20 12:55:00,36.45,36.59,36.43,36.58,17500.0,33.8627,33.9928,33.8441,33.9835,17500.0
2016-01-20 13:00:00,36.59,36.65,36.52,36.63,19567.0,33.9928,34.0485,33.9277,34.0299,19567.0
2016-01-20 13:05:00,36.64,36.64,36.55,36.57,13000.0,34.0392,34.0392,33.9556,33.9742,13000.0
2016-01-20 13:10:00,36.57,36.62,36.55,36.59,15670.0,33.9742,34.0206,33.9556,33.9928,15670.0
2016-01-20 13:15:00,36.6,36.62,36.52,36.53,22798.0,34.0021,34.0206,33.9277,33.937,22798.0
2016-01-20 13:20:00,36.55,36.65,36.52,36.64,17158.0,33.9556,34.0485,33.9277,34.0392,17158.0
2016-01-20 13:25:00,36.65,36.69,36.6,36.68,19714.0,34.0485,34.0857,34.0021,34.0764,19714.0
2016-01-20 13:30:00,36.67,36.77,36.67,36.75,15829.0,34.0671,34.16,34.0671,34.1414,15829.0
2016-01-20 13:35:00,36.74,36.9,36.72,36.88,33490.0,34.1321,34.2808,34.1135,34.2622,33490.0
2016-01-20 13:40:00,36.89,37.05,36.89,37.05,7759.0,34.2715,34.4201,34.2715,34.4201,7759.0
2016-01-20 13:45:00,37.08,37.16,37.05,37.12,23267.0,34.448,34.5223,34.4201,34.4852,23267.0
2016-01-20 13:50:00,37.11,37.2,37.11,37.16,20422.0,34.4759,34.5595,34.4759,34.5223,20422.0
2016-01-20 13:55:00,37.16,37.16,37.09,37.11,17223.0,34.5223,34.5223,34.4573,34.4759,17223.0
2016-01-20 14:00:00,37.11,37.11,36.94,36.96,65110.0,34.4759,34.4759,34.3179,34.3365,65110.0
2016-01-20 14:05:00,36.97,37.03,36.95,37.01,32715.0,34.3458,34.4015,34.3272,34.383,32715.0
2016-01-20 14:10:00,37.01,37.13,37.01,37.08,11477.0,34.383,34.4944,34.383,34.448,11477.0
2016-01-20 14:15:00,37.08,37.16,37.04,37.09,13523.0,34.448,34.5223,34.4108,34.4573,13523.0
2016-01-20 14:20:00,37.08,37.14,37.01,37.03,11244.0,34.448,34.5037,34.383,34.4015,11244.0
2016-01-20 14:25:00,37.03,37.05,36.95,36.96,18168.0,34.4015,34.4201,34.3272,34.3365,18168.0
2016-01-20 14:30:00,36.99,37.02,36.93,37.0,31377.0,34.3644,34.3923,34.3086,34.3737,31377.0
2016-01-20 14:35:00,37.01,37.09,36.98,37.08,18016.0,34.383,34.4573,34.3551,34.448,18016.0
2016-01-20 14:40:00,37.08,37.11,37.03,37.06,14332.0,34.448,34.4759,34.4015,34.4294,14332.0
2016-01-20 14:45:00,37.06,37.08,36.99,37.03,24583.0,34.4294,34.448,34.3644,34.4015,24583.0
2016-01-20 14:50:00,37.04,37.16,37.01,37.13,21660.0,34.4108,34.5223,34.383,34.4944,21660.0
2016-01-20 14:55:00,37.14,37.18,37.08,37.08,12296.0,34.5037,34.5409,34.448,34.448,12296.0
2016-01-20 15:00:00,37.08,37.14,37.01,37.14,24898.0,34.448,34.5037,34.383,34.5037,24898.0
2016-01-20 15:05:00,37.15,37.18,37.11,37.15,13760.0,34.513,34.5409,34.4759,34.513,13760.0
2016-01-20 15:10:00,37.16,37.2,37.15,37.2,15781.0,34.5223,34.5595,34.513,34.5595,15781.0
2016-01-20 15:15:00,37.2,37.46,37.2,37.43,23988.0,34.5595,34.801,34.5595,34.7731,23988.0
2016-01-20 15:20:00,37.44,37.56,37.41,37.53,22754.0,34.7824,34.8939,34.7546,34.8661,22754.0
2016-01-20 15:25:00,37.54,37.58,37.48,37.54,20974.0,34.8753,34.9125,34.8196,34.8753,20974.0
2016-01-20 15:30:00,37.55,37.61,37.44,37.44,56682.0,34.8846,34.9404,34.7824,34.7824,56682.0
2016-01-20 15:35:00,37.47,37.51,37.42,37.49,26334.0,34.8103,34.8475,34.7639,34.8289,26334.0
2016-01-20 15:40:00,37.49,37.49,37.36,37.38,68045.0,34.8289,34.8289,34.7081,34.7267,68045.0
2016-01-20 15:45:00,37.39,37.4,37.19,37.3,57826.0,34.736,34.7453,34.5502,34.6524,57826.0
2016-01-20 15:50:00,37.31,37.37,37.24,37.37,37953.0,34.6617,34.7174,34.5966,34.7174,37953.0
2016-01-20 15:55:00,37.36,37.37,37.21,37.26,76739.0,34.7081,34.7174,34.5688,34.6152,76739.0
2016-01-21 09:30:00,37.35,37.48,37.03,37.37,45195.0,34.6988,34.8196,34.4015,34.7174,45195.0
2016-01-21 09:35:00,37.34,37.39,37.12,37.18,15236.0,34.6895,34.736,34.4852,34.5409,15236.0
2016-01-21 09:40:00,37.17,37.22,37.0,37.04,15016.0,34.5316,34.5781,34.3737,34.4108,15016.0
2016-01-21 09:45:00,37.03,37.06,36.83,36.86,36532.0,34.4015,34.4294,34.2157,34.2436,36532.0
2016-01-21 09:50:00,36.85,37.01,36.81,37.0,16136.0,34.2343,34.383,34.1972,34.3737,16136.0
2016-01-21 09:55:00,37.01,37.2,36.98,37.0,19100.0,34.383,34.5595,34.3551,34.3737,19100.0
2016-01-21 10:00:00,37.01,37.25,37.01,37.25,18754.0,34.383,34.6059,34.383,34.6059,18754.0
2016-01-21 10:05:00,37.26,37.42,37.23,37.4,15666.0,34.6152,34.7639,34.5873,34.7453,15666.0
2016-01-21 10:10:00,37.42,37.49,37.41,37.43,15502.0,34.7639,34.8289,34.7546,34.7731,15502.0
2016-01-21 10:15:00,37.42,37.53,37.38,37.44,23251.0,34.7639,34.8661,34.7267,34.7824,23251.0
2016-01-21 10:20:00,37.44,37.46,37.27,37.27,19260.0,34.7824,34.801,34.6245,34.6245,19260.0
2016-01-21 10:25:00,37.28,37.43,37.28,37.43,14208.0,34.6338,34.7731,34.6338,34.7731,14208.0
2016-01-21 10:30:00,37.43,37.45,37.28,37.44,64267.0,34.7731,34.7917,34.6338,34.7824,64267.0
2016-01-21 10:35:00,37.46,37.51,37.32,37.38,24669.0,34.801,34.8475,34.671,34.7267,24669.0
2016-01-21 10:40:00,37.39,37.48,37.36,37.46,18030.0,34.736,34.8196,34.7081,34.801,18030.0
2016-01-21 10:45:00,37.45,37.59,37.41,37.48,19974.0,34.7917,34.9218,34.7546,34.8196,19974.0
2016-01-21 10:50:00,37.49,37.55,37.48,37.54,18739.0,34.8289,34.8846,34.8196,34.8753,18739.0
2016-01-21 10:55:00,37.53,37.57,37.4,37.4,13619.0,34.8661,34.9032,34.7453,34.7453,13619.0
2016-01-21 11:00:00,37.39,37.57,37.31,37.57,26776.0,34.736,34.9032,34.6617,34.9032,26776.0
2016-01-21 11:05:00,37.56,37.6,37.52,37.54,10789.0,34.8939,34.9311,34.8568,34.8753,10789.0
2016-01-21 11:10:00,37.55,37.59,37.51,37.55,11824.0,34.8846,34.9218,34.8475,34.8846,11824.0
2016-01-21 11:15:00,37.55,37.56,37.48,37.48,14921.0,34.8846,34.8939,34.8196,34.8196,14921.0
2016-01-21 11:20:00,37.48,37.5,37.37,37.38,16764.0,34.8196,34.8382,34.7174,34.7267,16764.0
2016-01-21 11:25:00,37.38,37.42,37.35,37.39,41255.0,34.7267,34.7639,34.6988,34.736,41255.0
2016-01-21 11:30:00,37.39,37.45,37.38,37.41,24079.0,34.736,34.7917,34.7267,34.7546,24079.0
2016-01-21 11:35:00,37.42,37.61,37.41,37.61,22301.0,34.7639,34.9404,34.7546,34.9404,22301.0
2016-01-21 11:40:00,37.61,37.61,37.51,37.51,17607.0,34.9404,34.9404,34.8475,34.8475,17607.0
2016-01-21 11:45:00,37.51,37.61,37.49,37.61,14043.0,34.8475,34.9404,34.8289,34.9404,14043.0
2016-01-21 11:50:00,37.61,37.63,37.53,37.56,18763.0,34.9404,34.959,34.8661,34.8939,18763.0
2016-01-21 11:55:00,37.57,37.7,37.57,37.67,12371.0,34.9032,35.024,34.9032,34.9961,12371.0
2016-01-21 12:00:00,37.68,37.81,37.68,37.79,16812.0,35.0054,35.1262,35.0054,35.1076,16812.0
2016-01-21 12:05:00,37.79,37.83,37.76,37.76,16786.0,35.1076,35.1448,35.0797,35.0797,16786.0
2016-01-21 12:10:00,37.77,37.79,37.69,37.72,27368.0,35.089,35.1076,35.0147,35.0426,27368.0
2016-01-21 12:15:00,37.73,37.81,37.73,37.75,15679.0,35.0519,35.1262,35.0519,35.0704,15679.0
2016-01-21 12:20:00,37.75,37.75,37.68,37.69,10156.0,35.0704,35.0704,35.0054,35.0147,10156.0
2016-01-21 12:25:00,37.69,37.76,37.68,37.74,10250.0,35.0147,35.0797,35.0054,35.0611,10250.0
2016-01-21 12:30:00,37.74,37.77,37.69,37.7,13523.0,35.0611,35.089,35.0147,35.024,13523.0
2016-01-21 12:35:00,37.7,37.74,37.7,37.72,9770.0,35.024,35.0611,35.024,35.0426,9770.0
2016-01-21 12:40:00,37.73,37.74,37.65,37.66,8702.0,35.0519,35.0611,34.9775,34.9868,8702.0
2016-01-21 12:45:00,37.64,37.64,37.57,37.57,10303.0,34.9682,34.9682,34.9032,34.9032,10303.0
2016-01-21 12:50:00,37.58,37.6,37.53,37.55,7962.0,34.9125,34.9311,34.8661,34.8846,7962.0
2016-01-21 12:55:00,37.54,37.58,37.54,37.57,6027.0,34.8753,34.9125,34.8753,34.9032,6027.0
2016-01-21 13:00:00,37.58,37.6,37.56,37.57,16130.0,34.9125,34.9311,34.8939,34.9032,16130.0
2016-01-21 13:05:00,37.59,37.65,37.57,37.65,14967.0,34.9218,34.9775,34.9032,34.9775,14967.0
2016-01-21 13:10:00,37.66,37.68,37.58,37.58,10500.0,34.9868,35.0054,34.9125,34.9125,10500.0
2016-01-21 13:15:00,37.58,37.62,37.55,37.57,11137.0,34.9125,34.9497,34.8846,34.9032,11137.0
2016-01-21 13:20:00,37.57,37.57,37.43,37.45,9687.0,34.9032,34.9032,34.7731,34.7917,9687.0
2016-01-21 13:25:00,37.47,37.49,37.39,37.4,8800.0,34.8103,34.8289,34.736,34.7453,8800.0
2016-01-21 13:30:00,37.4,37.41,37.24,37.24,24288.0,34.7453,34.7546,34.5966,34.5966,24288.0
2016-01-21 13:35:00,37.27,37.39,37.25,37.39,10703.0,34.6245,34.736,34.6059,34.736,10703.0
2016-01-21 13:40:00,37.39,37.45,37.38,37.42,9101.0,34.736,34.7917,34.7267,34.7639,9101.0
2016-01-21 13:45:00,37.41,37.48,37.41,37.44,11537.0,34.7546,34.8196,34.7546,34.7824,11537.0
2016-01-21 13:50:00,37.43,37.44,37.29,37.3,18677.0,34.7731,34.7824,34.6431,34.6524,18677.0
2016-01-21 13:55:00,37.32,37.38,37.29,37.34,19232.0,34.671,34.7267,34.6431,34.6895,19232.0
2016-01-21 14:00:00,37.35,37.38,37.24,37.31,9315.0,34.6988,34.7267,34.5966,34.6617,9315.0
2016-01-21 14:05:00,37.3,37.34,37.26,37.26,17697.0,34.6524,34.6895,34.6152,34.6152,17697.0
2016-01-21 14:10:00,37.26,37.26,37.12,37.14,14357.0,34.6152,34.6152,34.4852,34.5037,14357.0
2016-01-21 14:15:00,37.14,37.14,37.08,37.08,14211.0,34.5037,34.5037,34.448,34.448,14211.0
2016-01-21 14:20:00,37.08,37.15,37.04,37.06,15723.0,34.448,34.513,34.4108,34.4294,15723.0
2016-01-21 14:25:00,37.05,37.14,37.02,37.14,9135.0,34.4201,34.5037,34.3923,34.5037,9135.0
2016-01-21 14:30:00,37.13,37.24,37.13,37.18,16810.0,34.4944,34.5966,34.4944,34.5409,16810.0
2016-01-21 14:35:00,37.17,37.28,37.17,37.24,12236.0,34.5316,34.6338,34.5316,34.5966,12236.0
2016-01-21 14:40:00,37.24,37.3,37.23,37.26,18809.0,34.5966,34.6524,34.5873,34.6152,18809.0
2016-01-21 14:45:00,37.26,37.26,37.1,37.12,23506.0,34.6152,34.6152,34.4666,34.4852,23506.0
2016-01-21 14:50:00,37.13,37.19,37.1,37.17,19670.0,34.4944,34.5502,34.4666,34.5316,19670.0
2016-01-21 14:55:00,37.17,37.31,37.17,37.27,19668.0,34.5316,34.6617,34.5316,34.6245,19668.0
2016-01-21 15:00:00,37.28,37.28,37.16,37.19,39513.0,34.6338,34.6338,34.5223,34.5502,39513.0
2016-01-21 15:05:00,37.19,37.21,37.13,37.19,92064.0,34.5502,34.5688,34.4944,34.5502,92064.0
2016-01-21 15:10:00,37.19,37.31,37.16,37.26,31157.0,34.5502,34.6617,34.5223,34.6152,31157.0
2016-01-21 15:15:00,37.26,37.28,37.19,37.24,27813.0,34.6152,34.6338,34.5502,34.5966,27813.0
2016-01-21 15:20:00,37.25,37.27,37.19,37.27,32758.0,34.6059,34.6245,34.5502,34.6245,32758.0
2016-01-21 15:25:00,37.26,37.3,37.22,37.24,26391.0,34.6152,34.6524,34.5781,34.5966,26391.0
2016-01-21 15:30:00,37.23,37.4,37.23,37.37,40002.0,34.5873,34.7453,34.5873,34.7174,40002.0
2016-01-21 15:35:00,37.38,37.4,37.31,37.37,49246.0,34.7267,34.7453,34.6617,34.7174,49246.0
2016-01-21 15:40:00,37.37,37.42,37.32,37.38,52137.0,34.7174,34.7639,34.671,34.7267,52137.0
2016-01-21 15:45:00,37.36,37.36,37.22,37.25,62833.0,34.7081,34.7081,34.5781,34.6059,62833.0
2016-01-21 15:50:00,37.23,37.32,37.23,37.31,52152.0,34.5873,34.671,34.5873,34.6617,52152.0
2016-01-21 15:55:00,37.32,37.33,37.21,37.22,116387.0,34.671,34.6802,34.5688,34.5781,116387.0
2016-01-22 09:30:00,37.91,37.91,37.61,37.67,55325.0,35.2191,35.2191,34.9404,34.9961,55325.0
2016-01-22 09:35:00,37.62,37.8,37.59,37.64,28318.0,34.9497,35.1169,34.9218,34.9682,28318.0
2016-01-22 09:40:00,37.62,37.71,37.58,37.68,7987.0,34.9497,35.0333,34.9125,35.0054,7987.0
2016-01-22 09:45:00,37.71,37.74,37.58,37.73,20129.0,35.0333,35.0611,34.9125,35.0519,20129.0
2016-01-22 09:50:00,37.74,37.81,37.69,37.81,16456.0,35.0611,35.1262,35.0147,35.1262,16456.0
2016-01-22 09:55:00,37.81,37.96,37.79,37.94,25081.0,35.1262,35.2655,35.1076,35.2469,25081.0
2016-01-22 10:00:00,37.95,37.98,37.82,37.89,37982.0,35.2562,35.2841,35.1355,35.2005,37982.0
2016-01-22 10:05:00,37.9,37.98,37.87,37.96,20846.0,35.2098,35.2841,35.1819,35.2655,20846.0
2016-01-22 10:10:00,37.96,38.07,37.96,38.04,14265.0,35.2655,35.3677,35.2655,35.3399,14265.0
2016-01-22 10:15:00,38.04,38.08,37.95,38.05,23275.0,35.3399,35.377,35.2562,35.3491,23275.0
2016-01-22 10:20:00,38.04,38.05,37.98,38.04,19312.0,35.3399,35.3491,35.2841,35.3399,19312.0
2016-01-22 10:25:00,38.03,38.09,38.0,38.03,17698.0,35.3306,35.3863,35.3027,35.3306,17698.0
2016-01-22 10:30:00,38.04,38.06,37.95,38.0,21675.0,35.3399,35.3584,35.2562,35.3027,21675.0
2016-01-22 10:35:00,37.99,38.05,37.97,38.02,15215.0,35.2934,35.3491,35.2748,35.3213,15215.0
2016-01-22 10:40:00,38.01,38.05,37.98,38.01,12080.0,35.312,35.3491,35.2841,35.312,12080.0
2016-01-22 10:45:00,38.01,38.07,37.98,38.02,132649.0,35.312,35.3677,35.2841,35.3213,132649.0
2016-01-22 10:50:00,38.02,38.07,38.0,38.03,12172.0,35.3213,35.3677,35.3027,35.3306,12172.0
2016-01-22 10:55:00,38.02,38.04,37.93,37.93,17581.0,35.3213,35.3399,35.2377,35.2377,17581.0
2016-01-22 11:00:00,37.92,37.97,37.91,37.91,10810.0,35.2284,35.2748,35.2191,35.2191,10810.0
2016-01-22 11:05:00,37.92,37.95,37.87,37.89,11270.0,35.2284,35.2562,35.1819,35.2005,11270.0
2016-01-22 11:10:00,37.87,37.9,37.84,37.87,14728.0,35.1819,35.2098,35.154,35.1819,14728.0
2016-01-22 11:15:00,37.87,37.94,37.85,37.93,12930.0,35.1819,35.2469,35.1633,35.2377,12930.0
2016-01-22 11:20:00,37.93,38.02,37.93,37.95,9235.0,35.2377,35.3213,35.2377,35.2562,9235.0
2016-01-22 11:25:00,37.95,38.02,37.93,38.0,9903.0,35.2562,35.3213,35.2377,35.3027,9903.0
2016-01-22 11:30:00,38.0,38.02,37.9,37.93,53227.0,35.3027,35.3213,35.2098,35.2377,53227.0
2016-01-22 11:35:00,37.92,37.92,37.86,37.89,13320.0,35.2284,35.2284,35.1726,35.2005,13320.0
2016-01-22 11:40:00,37.9,37.92,37.85,37.9,15862.0,35.2098,35.2284,35.1633,35.2098,15862.0
2016-01-22 11:45:00,37.9,37.94,37.85,37.86,82545.0,35.2098,35.2469,35.1633,35.1726,82545.0
2016-01-22 11:50:00,37.85,37.96,37.82,37.94,12624.0,35.1633,35.2655,35.1355,35.2469,12624.0
2016-01-22 11:55:00,37.94,37.94,37.85,37.85,13714.0,35.2469,35.2469,35.1633,35.1633,13714.0
2016-01-22 12:00:00,37.85,37.9,37.85,37.9,48800.0,35.1633,35.2098,35.1633,35.2098,48800.0
2016-01-22 12:05:00,37.89,37.97,37.89,37.95,10740.0,35.2005,35.2748,35.2005,35.2562,10740.0
2016-01-22 12:10:00,37.96,37.99,37.93,37.98,13751.0,35.2655,35.2934,35.2377,35.2841,13751.0
2016-01-22 12:15:00,37.98,37.99,37.91,37.92,13110.0,35.2841,35.2934,35.2191,35.2284,13110.0
2016-01-22 12:20:00,37.93,37.94,37.9,37.93,9000.0,35.2377,35.2469,35.2098,35.2377,9000.0
2016-01-22 12:25:00,37.92,37.94,37.88,37.91,10669.0,35.2284,35.2469,35.1912,35.2191,10669.0
2016-01-22 12:30:00,37.91,37.91,37.87,37.9,10916.0,35.2191,35.2191,35.1819,35.2098,10916.0
2016-01-22 12:35:00,37.89,37.93,37.89,37.92,15067.0,35.2005,35.2377,35.2005,35.2284,15067.0
2016-01-22 12:40:00,37.93,37.93,37.9,37.91,13038.0,35.2377,35.2377,35.2098,35.2191,13038.0
2016-01-22 12:45:00,37.9,37.93,37.9,37.92,6821.0,35.2098,35.2377,35.2098,35.2284,6821.0
2016-01-22 12:50:00,37.92,37.99,37.91,37.98,6216.0,35.2284,35.2934,35.2191,35.2841,6216.0
2016-01-22 12:55:00,37.98,38.06,37.98,38.04,7075.0,35.2841,35.3584,35.2841,35.3399,7075.0
2016-01-22 13:00:00,38.04,38.04,37.95,37.98,20426.0,35.3399,35.3399,35.2562,35.2841,20426.0
2016-01-22 13:05:00,37.98,37.99,37.9,37.9,23916.0,35.2841,35.2934,35.2098,35.2098,23916.0
2016-01-22 13:10:00,37.9,37.91,37.84,37.91,9193.0,35.2098,35.2191,35.154,35.2191,9193.0
2016-01-22 13:15:00,37.91,37.98,37.9,37.98,10307.0,35.2191,35.2841,35.2098,35.2841,10307.0
2016-01-22 13:20:00,37.98,38.03,37.98,38.01,9656.0,35.2841,35.3306,35.2841,35.312,9656.0
2016-01-22 13:25:00,38.01,38.05,37.99,38.0,10369.0,35.312,35.3491,35.2934,35.3027,10369.0
2016-01-22 13:30:00,38.01,38.05,38.01,38.02,6709.0,35.312,35.3491,35.312,35.3213,6709.0
2016-01-22 13:35:00,38.03,38.05,38.01,38.02,5047.0,35.3306,35.3491,35.312,35.3213,5047.0
2016-01-22 13:40:00,38.03,38.07,38.03,38.06,6859.0,35.3306,35.3677,35.3306,35.3584,6859.0
2016-01-22 13:45:00,38.05,38.11,38.05,38.09,7814.0,35.3491,35.4049,35.3491,35.3863,7814.0
2016-01-22 13:50:00,38.09,38.1,38.07,38.1,7910.0,35.3863,35.3956,35.3677,35.3956,7910.0
2016-01-22 13:55:00,38.1,38.11,38.09,38.1,6584.0,35.3956,35.4049,35.3863,35.3956,6584.0
2016-01-22 14:00:00,38.1,38.1,38.08,38.09,15993.0,35.3956,35.3956,35.377,35.3863,15993.0
2016-01-22 14:05:00,38.09,38.14,38.08,38.14,8095.0,35.3863,35.4328,35.377,35.4328,8095.0
2016-01-22 14:10:00,38.14,38.16,38.12,38.16,10349.0,35.4328,35.4513,35.4142,35.4513,10349.0
2016-01-22 14:15:00,38.16,38.18,38.14,38.14,13899.0,35.4513,35.4699,35.4328,35.4328,13899.0
2016-01-22 14:20:00,38.14,38.15,38.07,38.07,7522.0,35.4328,35.442,35.3677,35.3677,7522.0
2016-01-22 14:25:00,38.08,38.1,38.01,38.01,13695.0,35.377,35.3956,35.312,35.312,13695.0
2016-01-22 14:30:00,38.01,38.03,37.96,38.0,13943.0,35.312,35.3306,35.2655,35.3027,13943.0
2016-01-22 14:35:00,38.0,38.03,37.92,37.94,16244.0,35.3027,35.3306,35.2284,35.2469,16244.0
2016-01-22 14:40:00,37.94,37.96,37.89,37.92,11270.0,35.2469,35.2655,35.2005,35.2284,11270.0
2016-01-22 14:45:00,37.93,37.96,37.93,37.94,9469.0,35.2377,35.2655,35.2377,35.2469,9469.0
2016-01-22 14:50:00,37.95,37.98,37.91,37.97,11899.0,35.2562,35.2841,35.2191,35.2748,11899.0
2016-01-22 14:55:00,37.98,37.98,37.94,37.97,11380.0,35.2841,35.2841,35.2469,35.2748,11380.0
2016-01-22 15:00:00,37.96,37.97,37.92,37.94,11524.0,35.2655,35.2748,35.2284,35.2469,11524.0
2016-01-22 15:05:00,37.94,37.94,37.87,37.89,13100.0,35.2469,35.2469,35.1819,35.2005,13100.0
2016-01-22 15:10:00,37.88,37.92,37.84,37.91,11766.0,35.1912,35.2284,35.154,35.2191,11766.0
2016-01-22 15:15:00,37.92,37.93,37.88,37.89,11213.0,35.2284,35.2377,35.1912,35.2005,11213.0
2016-01-22 15:20:00,37.89,37.93,37.88,37.9,9984.0,35.2005,35.2377,35.1912,35.2098,9984.0
2016-01-22 15:25:00,37.9,37.98,37.9,37.96,13988.0,35.2098,35.2841,35.2098,35.2655,13988.0
2016-01-22 15:30:00,37.96,37.97,37.9,37.91,35887.0,35.2655,35.2748,35.2098,35.2191,35887.0
2016-01-22 15:35:00,37.92,37.95,37.91,37.95,20952.0,35.2284,35.2562,35.2191,35.2562,20952.0
2016-01-22 15:40:00,37.95,37.99,37.93,37.99,20806.0,35.2562,35.2934,35.2377,35.2934,20806.0
2016-01-22 15:45:00,37.98,38.0,37.95,38.0,40587.0,35.2841,35.3027,35.2562,35.3027,40587.0
2016-01-22 15:50:00,38.0,38.0,37.94,37.95,58374.0,35.3027,35.3027,35.2469,35.2562,58374.0
2016-01-22 15:55:00,37.95,37.98,37.93,37.97,79517.0,35.2562,35.2841,35.2377,35.2748,79517.0
2016-01-25 09:30:00,37.4,37.85,37.4,37.85,37585.0,34.7453,35.1633,34.7453,35.1633,37585.0
2016-01-25 09:35:00,37.79,37.97,37.75,37.97,23567.0,35.1076,35.2748,35.0704,35.2748,23567.0
2016-01-25 09:40:00,37.97,37.98,37.86,37.93,9731.0,35.2748,35.2841,35.1726,35.2377,9731.0
2016-01-25 09:45:00,37.93,37.94,37.87,37.89,20992.0,35.2377,35.2469,35.1819,35.2005,20992.0
2016-01-25 09:50:00,37.9,37.98,37.88,37.93,8594.0,35.2098,35.2841,35.1912,35.2377,8594.0
2016-01-25 09:55:00,37.92,37.92,37.82,37.89,9951.0,35.2284,35.2284,35.1355,35.2005,9951.0
2016-01-25 10:00:00,37.88,37.96,37.85,37.95,12805.0,35.1912,35.2655,35.1633,35.2562,12805.0
2016-01-25 10:05:00,37.94,37.95,37.88,37.9,16152.0,35.2469,35.2562,35.1912,35.2098,16152.0
2016-01-25 10:10:00,37.89,37.89,37.82,37.85,8905.0,35.2005,35.2005,35.1355,35.1633,8905.0
2016-01-25 10:15:00,37.81,37.96,37.79,37.92,9171.0,35.1262,35.2655,35.1076,35.2284,9171.0
2016-01-25 10:20:00,37.93,38.0,37.86,38.0,9200.0,35.2377,35.3027,35.1726,35.3027,9200.0
2016-01-25 10:25:00,38.01,38.01,37.91,37.95,17691.0,35.312,35.312,35.2191,35.2562,17691.0
2016-01-25 10:30:00,37.96,37.97,37.91,37.96,42517.0,35.2655,35.2748,35.2191,35.2655,42517.0
2016-01-25 10:35:00,37.95,37.95,37.87,37.91,13612.0,35.2562,35.2562,35.1819,35.2191,13612.0
2016-01-25 10:40:00,37.93,37.93,37.83,37.88,10841.0,35.2377,35.2377,35.1448,35.1912,10841.0
2016-01-25 10:45:00,37.88,37.96,37.86,37.96,8091.0,35.1912,35.2655,35.1726,35.2655,8091.0
2016-01-25 10:50:00,37.95,37.95,37.87,37.88,30871.0,35.2562,35.2562,35.1819,35.1912,30871.0
2016-01-25 10:55:00,37.88,37.93,37.87,37.89,10378.0,35.1912,35.2377,35.1819,35.2005,10378.0
2016-01-25 11:00:00,37.88,37.88,37.78,37.82,86369.0,35.1912,35.1912,35.0983,35.1355,86369.0
2016-01-25 11:05:00,37.82,37.83,37.78,37.81,10560.0,35.1355,35.1448,35.0983,35.1262,10560.0
2016-01-25 11:10:00,37.8,37.83,37.79,37.83,7758.0,35.1169,35.1448,35.1076,35.1448,7758.0
2016-01-25 11:15:00,37.83,37.92,37.82,37.9,16453.0,35.1448,35.2284,35.1355,35.2098,16453.0
2016-01-25 11:20:00,37.9,37.94,37.88,37.92,7744.0,35.2098,35.2469,35.1912,35.2284,7744.0
2016-01-25 11:25:00,37.94,37.95,37.9,37.91,8525.0,35.2469,35.2562,35.2098,35.2191,8525.0
2016-01-25 11:30:00,37.91,37.91,37.87,37.9,16871.0,35.2191,35.2191,35.1819,35.2098,16871.0
2016-01-25 11:35:00,37.9,37.98,37.89,37.98,14078.0,35.2098,35.2841,35.2005,35.2841,14078.0
2016-01-25 11:40:00,37.98,38.01,37.91,37.91,8787.0,35.2841,35.312,35.2191,35.2191,8787.0
2016-01-25 11:45:00,37.91,37.94,37.91,37.93,5007.0,35.2191,35.2469,35.2191,35.2377,5007.0
2016-01-25 11:50:00,37.94,38.02,37.94,37.99,7100.0,35.2469,35.3213,35.2469,35.2934,7100.0
2016-01-25 11:55:00,37.99,38.0,37.96,37.96,10662.0,35.2934,35.3027,35.2655,35.2655,10662.0
2016-01-25 12:00:00,37.95,38.0,37.95,37.97,17211.0,35.2562,35.3027,35.2562,35.2748,17211.0
2016-01-25 12:05:00,37.97,37.97,37.93,37.96,7834.0,35.2748,35.2748,35.2377,35.2655,7834.0
2016-01-25 12:10:00,37.96,37.97,37.88,37.88,8135.0,35.2655,35.2748,35.1912,35.1912,8135.0
2016-01-25 12:15:00,37.88,37.96,37.88,37.94,4812.0,35.1912,35.2655,35.1912,35.2469,4812.0
2016-01-25 12:20:00,37.94,37.95,37.91,37.92,7037.0,35.2469,35.2562,35.2191,35.2284,7037.0
2016-01-25 12:25:00,37.92,37.93,37.86,37.87,19266.0,35.2284,35.2377,35.1726,35.1819,19266.0
2016-01-25 12:30:00,37.86,37.89,37.84,37.88,6999.0,35.1726,35.2005,35.154,35.1912,6999.0
2016-01-25 12:35:00,37.88,37.9,37.88,37.9,5160.0,35.1912,35.2098,35.1912,35.2098,5160.0
2016-01-25 12:40:00,37.91,37.96,37.89,37.9,4362.0,35.2191,35.2655,35.2005,35.2098,4362.0
2016-01-25 12:45:00,37.89,37.9,37.86,37.9,9221.0,35.2005,35.2098,35.1726,35.2098,9221.0
2016-01-25 12:50:00,37.9,37.92,37.86,37.87,6105.0,35.2098,35.2284,35.1726,35.1819,6105.0
2016-01-25 12:55:00,37.87,37.94,37.86,37.93,4262.0,35.1819,35.2469,35.1726,35.2377,4262.0
2016-01-25 13:00:00,37.93,38.0,37.93,38.0,12973.0,35.2377,35.3027,35.2377,35.3027,12973.0
2016-01-25 13:05:00,38.01,38.03,37.96,37.98,11234.0,35.312,35.3306,35.2655,35.2841,11234.0
2016-01-25 13:10:00,37.97,37.99,37.94,37.98,8670.0,35.2748,35.2934,35.2469,35.2841,8670.0
2016-01-25 13:15:00,37.98,37.98,37.94,37.97,11327.0,35.2841,35.2841,35.2469,35.2748,11327.0
2016-01-25 13:20:00,37.97,38.0,37.97,37.98,6097.0,35.2748,35.3027,35.2748,35.2841,6097.0
2016-01-25 13:25:00,37.98,37.98,37.94,37.97,12679.0,35.2841,35.2841,35.2469,35.2748,12679.0
2016-01-25 13:30:00,37.96,37.99,37.96,37.97,10879.0,35.2655,35.2934,35.2655,35.2748,10879.0
2016-01-25 13:35:00,37.96,37.98,37.95,37.97,11376.0,35.2655,35.2841,35.2562,35.2748,11376.0
2016-01-25 13:40:00,37.97,37.97,37.96,37.96,5218.0,35.2748,35.2748,35.2655,35.2655,5218.0
2016-01-25 13:45:00,37.96,37.96,37.88,37.88,11025.0,35.2655,35.2655,35.1912,35.1912,11025.0
2016-01-25 13:50:00,37.87,37.89,37.84,37.84,6064.0,35.1819,35.2005,35.154,35.154,6064.0
2016-01-25 13:55:00,37.84,37.85,37.79,37.79,8991.0,35.154,35.1633,35.1076,35.1076,8991.0
2016-01-25 14:00:00,37.78,37.79,37.75,37.77,13136.0,35.0983,35.1076,35.0704,35.089,13136.0
2016-01-25 14:05:00,37.78,37.8,37.78,37.8,12400.0,35.0983,35.1169,35.0983,35.1169,12400.0
2016-01-25 14:10:00,37.8,37.8,37.76,37.77,11851.0,35.1169,35.1169,35.0797,35.089,11851.0
2016-01-25 14:15:00,37.77,37.8,37.75,37.79,13303.0,35.089,35.1169,35.0704,35.1076,13303.0
2016-01-25 14:20:00,37.8,37.8,37.75,37.76,10000.0,35.1169,35.1169,35.0704,35.0797,10000.0
2016-01-25 14:25:00,37.76,37.79,37.7,37.79,11774.0,35.0797,35.1076,35.024,35.1076,11774.0
2016-01-25 14:30:00,37.79,37.79,37.73,37.77,9008.0,35.1076,35.1076,35.0519,35.089,9008.0
2016-01-25 14:35:00,37.76,37.78,37.72,37.76,10292.0,35.0797,35.0983,35.0426,35.0797,10292.0
2016-01-25 14:40:00,37.77,37.77,37.7,37.72,10647.0,35.089,35.089,35.024,35.0426,10647.0
2016-01-25 14:45:00,37.73,37.75,37.72,37.72,16761.0,35.0519,35.0704,35.0426,35.0426,16761.0
2016-01-25 14:50:00,37.71,37.72,37.69,37.71,15146.0,35.0333,35.0426,35.0147,35.0333,15146.0
2016-01-25 14:55:00,37.71,37.76,37.71,37.74,18088.0,35.0333,35.0797,35.0333,35.0611,18088.0
2016-01-25 15:00:00,37.75,37.8,37.75,37.78,22913.0,35.0704,35.1169,35.0704,35.0983,22913.0
2016-01-25 15:05:00,37.77,37.77,37.72,37.72,58432.0,35.089,35.089,35.0426,35.0426,58432.0
2016-01-25 15:10:00,37.73,37.74,37.71,37.73,48815.0,35.0519,35.0611,35.0333,35.0519,48815.0
2016-01-25 15:15:00,37.73,37.76,37.72,37.74,52840.0,35.0519,35.0797,35.0426,35.0611,52840.0
2016-01-25 15:20:00,37.74,37.74,37.62,37.63,37252.0,35.0611,35.0611,34.9497,34.959,37252.0
2016-01-25 15:25:00,37.62,37.7,37.6,37.64,19282.0,34.9497,35.024,34.9311,34.9682,19282.0
2016-01-25 15:30:00,37.63,37.67,37.59,37.6,39614.0,34.959,34.9961,34.9218,34.9311,39614.0
2016-01-25 15:35:00,37.61,37.61,37.55,37.58,39512.0,34.9404,34.9404,34.8846,34.9125,39512.0
2016-01-25 15:40:00,37.58,37.61,37.54,37.56,41592.0,34.9125,34.9404,34.8753,34.8939,41592.0
2016-01-25 15:45:00,37.56,37.65,37.55,37.64,87108.0,34.8939,34.9775,34.8846,34.9682,87108.0
2016-01-25 15:50:00,37.63,37.68,37.58,37.65,54253.0,34.959,35.0054,34.9125,34.9775,54253.0
2016-01-25 15:55:00,37.66,37.66,37.56,37.61,136530.0,34.9868,34.9868,34.8939,34.9404,136530.0
2016-01-26 09:30:00,37.89,37.91,37.65,37.71,34770.0,35.2005,35.2191,34.9775,35.0333,34770.0
2016-01-26 09:35:00,37.75,37.8,37.65,37.66,17325.0,35.0704,35.1169,34.9775,34.9868,17325.0
2016-01-26 09:40:00,37.68,37.88,37.65,37.85,13533.0,35.0054,35.1912,34.9775,35.1633,13533.0
2016-01-26 09:45:00,37.82,37.82,37.44,37.45,14589.0,35.1355,35.1355,34.7824,34.7917,14589.0
2016-01-26 09:50:00,37.45,37.5,37.36,37.39,9944.0,34.7917,34.8382,34.7081,34.736,9944.0
2016-01-26 09:55:00,37.43,37.47,37.38,37.47,7517.0,34.7731,34.8103,34.7267,34.8103,7517.0
2016-01-26 10:00:00,37.47,37.7,37.47,37.67,18730.0,34.8103,35.024,34.8103,34.9961,18730.0
2016-01-26 10:05:00,37.68,37.81,37.63,37.79,12344.0,35.0054,35.1262,34.959,35.1076,12344.0
2016-01-26 10:10:00,37.81,37.87,37.8,37.8,11750.0,35.1262,35.1819,35.1169,35.1169,11750.0
2016-01-26 10:15:00,37.8,37.93,37.8,37.89,14814.0,35.1169,35.2377,35.1169,35.2005,14814.0
2016-01-26 10:20:00,37.9,37.92,37.85,37.89,13933.0,35.2098,35.2284,35.1633,35.2005,13933.0
2016-01-26 10:25:00,37.9,37.96,37.81,37.81,8900.0,35.2098,35.2655,35.1262,35.1262,8900.0
2016-01-26 10:30:00,37.82,37.84,37.76,37.78,6999.0,35.1355,35.154,35.0797,35.0983,6999.0
2016-01-26 10:35:00,37.79,37.85,37.79,37.84,8000.0,35.1076,35.1633,35.1076,35.154,8000.0
2016-01-26 10:40:00,37.85,37.86,37.81,37.83,10345.0,35.1633,35.1726,35.1262,35.1448,10345.0
2016-01-26 10:45:00,37.84,37.84,37.7,37.7,21720.0,35.154,35.154,35.024,35.024,21720.0
2016-01-26 10:50:00,37.71,37.72,37.62,37.62,7300.0,35.0333,35.0426,34.9497,34.9497,7300.0
2016-01-26 10:55:00,37.62,37.63,37.58,37.62,9330.0,34.9497,34.959,34.9125,34.9497,9330.0
2016-01-26 11:00:00,37.61,37.71,37.61,37.7,14640.0,34.9404,35.0333,34.9404,35.024,14640.0
2016-01-26 11:05:00,37.7,37.72,37.6,37.6,15187.0,35.024,35.0426,34.9311,34.9311,15187.0
2016-01-26 11:10:00,37.61,37.65,37.54,37.65,44951.0,34.9404,34.9775,34.8753,34.9775,44951.0
2016-01-26 11:15:00,37.64,37.64,37.58,37.6,7700.0,34.9682,34.9682,34.9125,34.9311,7700.0
2016-01-26 11:20:00,37.6,37.61,37.54,37.59,8255.0,34.9311,34.9404,34.8753,34.9218,8255.0
2016-01-26 11:25:00,37.58,37.63,37.52,37.63,7822.0,34.9125,34.959,34.8568,34.959,7822.0
2016-01-26 11:30:00,37.62,37.62,37.53,37.53,8190.0,34.9497,34.9497,34.8661,34.8661,8190.0
2016-01-26 11:35:00,37.52,37.56,37.5,37.51,9321.0,34.8568,34.8939,34.8382,34.8475,9321.0
2016-01-26 11:40:00,37.52,37.54,37.5,37.53,7800.0,34.8568,34.8753,34.8382,34.8661,7800.0
2016-01-26 11:45:00,37.53,37.55,37.52,37.53,10981.0,34.8661,34.8846,34.8568,34.8661,10981.0
2016-01-26 11:50:00,37.53,37.6,37.53,37.6,52292.0,34.8661,34.9311,34.8661,34.9311,52292.0
2016-01-26 11:55:00,37.59,37.59,37.52,37.52,19992.0,34.9218,34.9218,34.8568,34.8568,19992.0
2016-01-26 12:00:00,37.54,37.56,37.54,37.55,34060.0,34.8753,34.8939,34.8753,34.8846,34060.0
2016-01-26 12:05:00,37.55,37.56,37.53,37.55,23046.0,34.8846,34.8939,34.8661,34.8846,23046.0
2016-01-26 12:10:00,37.55,37.56,37.53,37.55,45476.0,34.8846,34.8939,34.8661,34.8846,45476.0
2016-01-26 12:15:00,37.55,37.61,37.54,37.61,37782.0,34.8846,34.9404,34.8753,34.9404,37782.0
2016-01-26 12:20:00,37.61,37.68,37.61,37.67,10762.0,34.9404,35.0054,34.9404,34.9961,10762.0
2016-01-26 12:25:00,37.67,37.7,37.67,37.7,5423.0,34.9961,35.024,34.9961,35.024,5423.0
2016-01-26 12:30:00,37.7,37.74,37.69,37.71,9220.0,35.024,35.0611,35.0147,35.0333,9220.0
2016-01-26 12:35:00,37.71,37.75,37.66,37.67,40165.0,35.0333,35.0704,34.9868,34.9961,40165.0
2016-01-26 12:40:00,37.67,37.7,37.64,37.66,18274.0,34.9961,35.024,34.9682,34.9868,18274.0
2016-01-26 12:45:00,37.66,37.67,37.55,37.55,27464.0,34.9868,34.9961,34.8846,34.8846,27464.0
2016-01-26 12:50:00,37.56,37.57,37.53,37.55,10973.0,34.8939,34.9032,34.8661,34.8846,10973.0
2016-01-26 12:55:00,37.55,37.58,37.47,37.56,19288.0,34.8846,34.9125,34.8103,34.8939,19288.0
2016-01-26 13:00:00,37.56,37.65,37.56,37.65,16339.0,34.8939,34.9775,34.8939,34.9775,16339.0
2016-01-26 13:05:00,37.64,37.64,37.59,37.59,11946.0,34.9682,34.9682,34.9218,34.9218,11946.0
2016-01-26 13:10:00,37.59,37.62,37.58,37.62,4800.0,34.9218,34.9497,34.9125,34.9497,4800.0
2016-01-26 13:15:00,37.62,37.66,37.62,37.65,8488.0,34.9497,34.9868,34.9497,34.9775,8488.0
2016-01-26 13:20:00,37.66,37.71,37.66,37.7,3441.0,34.9868,35.0333,34.9868,35.024,3441.0
2016-01-26 13:25:00,37.7,37.76,37.7,37.71,13030.0,35.024,35.0797,35.024,35.0333,13030.0
2016-01-26 13:30:00,37.71,37.71,37.68,37.68,5150.0,35.0333,35.0333,35.0054,35.0054,5150.0
2016-01-26 13:35:00,37.68,37.69,37.65,37.66,6924.0,35.0054,35.0147,34.9775,34.9868,6924.0
2016-01-26 13:40:00,37.67,37.69,37.65,37.65,6901.0,34.9961,35.0147,34.9775,34.9775,6901.0
2016-01-26 13:45:00,37.64,37.69,37.64,37.69,8217.0,34.9682,35.0147,34.9682,35.0147,8217.0
2016-01-26 13:50:00,37.69,37.7,37.67,37.67,9259.0,35.0147,35.024,34.9961,34.9961,9259.0
2016-01-26 13:55:00,37.67,37.68,37.65,37.66,9200.0,34.9961,35.0054,34.9775,34.9868,9200.0
2016-01-26 14:00:00,37.65,37.65,37.58,37.58,16704.0,34.9775,34.9775,34.9125,34.9125,16704.0
2016-01-26 14:05:00,37.58,37.6,37.57,37.59,8434.0,34.9125,34.9311,34.9032,34.9218,8434.0
2016-01-26 14:10:00,37.58,37.58,37.56,37.56,10425.0,34.9125,34.9125,34.8939,34.8939,10425.0
2016-01-26 14:15:00,37.57,37.61,37.57,37.58,12326.0,34.9032,34.9404,34.9032,34.9125,12326.0
2016-01-26 14:20:00,37.58,37.6,37.57,37.6,11959.0,34.9125,34.9311,34.9032,34.9311,11959.0
2016-01-26 14:25:00,37.6,37.6,37.54,37.55,10927.0,34.9311,34.9311,34.8753,34.8846,10927.0
2016-01-26 14:30:00,37.55,37.58,37.53,37.56,8676.0,34.8846,34.9125,34.8661,34.8939,8676.0
2016-01-26 14:35:00,37.55,37.55,37.51,37.55,7926.0,34.8846,34.8846,34.8475,34.8846,7926.0
2016-01-26 14:40:00,37.56,37.59,37.55,37.59,7901.0,34.8939,34.9218,34.8846,34.9218,7901.0
2016-01-26 14:45:00,37.58,37.58,37.51,37.52,9144.0,34.9125,34.9125,34.8475,34.8568,9144.0
2016-01-26 14:50:00,37.51,37.58,37.49,37.58,22068.0,34.8475,34.9125,34.8289,34.9125,22068.0
2016-01-26 14:55:00,37.57,37.57,37.49,37.5,11765.0,34.9032,34.9032,34.8289,34.8382,11765.0
2016-01-26 15:00:00,37.51,37.53,37.45,37.46,18207.0,34.8475,34.8661,34.7917,34.801,18207.0
2016-01-26 15:05:00,37.46,37.47,37.41,37.41,21230.0,34.801,34.8103,34.7546,34.7546,21230.0
2016-01-26 15:10:00,37.42,37.44,37.4,37.44,15767.0,34.7639,34.7824,34.7453,34.7824,15767.0
2016-01-26 15:15:00,37.45,37.45,37.39,37.39,19593.0,34.7917,34.7917,34.736,34.736,19593.0
2016-01-26 15:20:00,37.38,37.41,37.37,37.39,20221.0,34.7267,34.7546,34.7174,34.736,20221.0
2016-01-26 15:25:00,37.39,37.42,37.37,37.39,24002.0,34.736,34.7639,34.7174,34.736,24002.0
2016-01-26 15:30:00,37.39,37.41,37.38,37.39,33293.0,34.736,34.7546,34.7267,34.736,33293.0
2016-01-26 15:35:00,37.39,37.47,37.36,37.47,37167.0,34.736,34.8103,34.7081,34.8103,37167.0
2016-01-26 15:40:00,37.47,37.56,37.47,37.55,52031.0,34.8103,34.8939,34.8103,34.8846,52031.0
2016-01-26 15:45:00,37.55,37.56,37.51,37.55,40919.0,34.8846,34.8939,34.8475,34.8846,40919.0
2016-01-26 15:50:00,37.55,37.55,37.47,37.49,57026.0,34.8846,34.8846,34.8103,34.8289,57026.0
2016-01-26 15:55:00,37.49,37.52,37.45,37.51,144536.0,34.8289,34.8568,34.7917,34.8475,144536.0
2016-01-27 09:30:00,37.39,37.5,37.35,37.39,18424.0,34.736,34.8382,34.6988,34.736,18424.0
2016-01-27 09:35:00,37.43,37.55,37.43,37.5,10846.0,34.7731,34.8846,34.7731,34.8382,10846.0
2016-01-27 09:40:00,37.51,37.59,37.43,37.53,12464.0,34.8475,34.9218,34.7731,34.8661,12464.0
2016-01-27 09:45:00,37.55,37.59,37.49,37.5,6055.0,34.8846,34.9218,34.8289,34.8382,6055.0
2016-01-27 09:50:00,37.47,37.47,37.36,37.43,17102.0,34.8103,34.8103,34.7081,34.7731,17102.0
2016-01-27 09:55:00,37.43,37.43,37.35,37.38,7500.0,34.7731,34.7731,34.6988,34.7267,7500.0
2016-01-27 10:00:00,37.37,37.39,37.3,37.3,17368.0,34.7174,34.736,34.6524,34.6524,17368.0
2016-01-27 10:05:00,37.31,37.4,37.3,37.4,20257.0,34.6617,34.7453,34.6524,34.7453,20257.0
2016-01-27 10:10:00,37.39,37.4,37.34,37.39,25400.0,34.736,34.7453,34.6895,34.736,25400.0
2016-01-27 10:15:00,37.39,37.42,37.36,37.4,19890.0,34.736,34.7639,34.7081,34.7453,19890.0
2016-01-27 10:20:00,37.41,37.43,37.37,37.41,23026.0,34.7546,34.7731,34.7174,34.7546,23026.0
2016-01-27 10:25:00,37.41,37.43,37.4,37.42,13677.0,34.7546,34.7731,34.7453,34.7639,13677.0
2016-01-27 10:30:00,37.44,37.45,37.35,37.39,17344.0,34.7824,34.7917,34.6988,34.736,17344.0
2016-01-27 10:35:00,37.4,37.49,37.4,37.46,36277.0,34.7453,34.8289,34.7453,34.801,36277.0
2016-01-27 10:40:00,37.46,37.51,37.45,37.5,7800.0,34.801,34.8475,34.7917,34.8382,7800.0
2016-01-27 10:45:00,37.5,37.5,37.42,37.45,8336.0,34.8382,34.8382,34.7639,34.7917,8336.0
2016-01-27 10:50:00,37.45,37.48,37.37,37.4,27356.0,34.7917,34.8196,34.7174,34.7453,27356.0
2016-01-27 10:55:00,37.4,37.44,37.38,37.41,7747.0,34.7453,34.7824,34.7267,34.7546,7747.0
2016-01-27 11:00:00,37.41,37.45,37.39,37.45,19545.0,34.7546,34.7917,34.736,34.7917,19545.0
2016-01-27 11:05:00,37.46,37.5,37.45,37.49,7300.0,34.801,34.8382,34.7917,34.8289,7300.0
2016-01-27 11:10:00,37.48,37.48,37.4,37.41,28177.0,34.8196,34.8196,34.7453,34.7546,28177.0
2016-01-27 11:15:00,37.4,37.47,37.36,37.46,7797.0,34.7453,34.8103,34.7081,34.801,7797.0
2016-01-27 11:20:00,37.46,37.5,37.46,37.48,3200.0,34.801,34.8382,34.801,34.8196,3200.0
2016-01-27 11:25:00,37.47,37.52,37.37,37.51,7500.0,34.8103,34.8568,34.7174,34.8475,7500.0
2016-01-27 11:30:00,37.51,37.56,37.48,37.56,3904.0,34.8475,34.8939,34.8196,34.8939,3904.0
2016-01-27 11:35:00,37.58,37.69,37.58,37.66,8037.0,34.9125,35.0147,34.9125,34.9868,8037.0
2016-01-27 11:40:00,37.68,37.77,37.65,37.76,16140.0,35.0054,35.089,34.9775,35.0797,16140.0
2016-01-27 11:45:00,37.77,37.83,37.77,37.77,7541.0,35.089,35.1448,35.089,35.089,7541.0
2016-01-27 11:50:00,37.77,37.77,37.71,37.71,6388.0,35.089,35.089,35.0333,35.0333,6388.0
2016-01-27 11:55:00,37.73,37.8,37.73,37.79,3862.0,35.0519,35.1169,35.0519,35.1076,3862.0
2016-01-27 12:00:00,37.78,37.84,37.74,37.79,19678.0,35.0983,35.154,35.0611,35.1076,19678.0
2016-01-27 12:05:00,37.78,37.81,37.78,37.78,3274.0,35.0983,35.1262,35.0983,35.0983,3274.0
2016-01-27 12:10:00,37.77,37.88,37.76,37.87,4420.0,35.089,35.1912,35.0797,35.1819,4420.0
2016-01-27 12:15:00,37.87,37.92,37.87,37.91,6199.0,35.1819,35.2284,35.1819,35.2191,6199.0
2016-01-27 12:20:00,37.91,37.91,37.81,37.81,9465.0,35.2191,35.2191,35.1262,35.1262,9465.0
2016-01-27 12:25:00,37.84,37.88,37.78,37.79,12830.0,35.154,35.1912,35.0983,35.1076,12830.0
2016-01-27 12:30:00,37.79,37.79,37.71,37.71,6050.0,35.1076,35.1076,35.0333,35.0333,6050.0
2016-01-27 12:35:00,37.71,37.78,37.71,37.75,8674.0,35.0333,35.0983,35.0333,35.0704,8674.0
2016-01-27 12:40:00,37.75,37.77,37.72,37.76,6150.0,35.0704,35.089,35.0426,35.0797,6150.0
2016-01-27 12:45:00,37.76,37.79,37.74,37.77,4560.0,35.0797,35.1076,35.0611,35.089,4560.0
2016-01-27 12:50:00,37.77,37.79,37.75,37.79,9667.0,35.089,35.1076,35.0704,35.1076,9667.0
2016-01-27 12:55:00,37.79,37.82,37.77,37.79,9348.0,35.1076,35.1355,35.089,35.1076,9348.0
2016-01-27 13:00:00,37.79,37.79,37.74,37.76,12312.0,35.1076,35.1076,35.0611,35.0797,12312.0
2016-01-27 13:05:00,37.76,37.77,37.73,37.77,6053.0,35.0797,35.089,35.0519,35.089,6053.0
2016-01-27 13:10:00,37.77,37.81,37.73,37.74,13808.0,35.089,35.1262,35.0519,35.0611,13808.0
2016-01-27 13:15:00,37.73,37.73,37.67,37.67,6513.0,35.0519,35.0519,34.9961,34.9961,6513.0
2016-01-27 13:20:00,37.68,37.7,37.66,37.68,4933.0,35.0054,35.024,34.9868,35.0054,4933.0
2016-01-27 13:25:00,37.68,37.71,37.62,37.63,9100.0,35.0054,35.0333,34.9497,34.959,9100.0
2016-01-27 13:30:00,37.62,37.67,37.62,37.63,5959.0,34.9497,34.9961,34.9497,34.959,5959.0
2016-01-27 13:35:00,37.63,37.66,37.59,37.59,13859.0,34.959,34.9868,34.9218,34.9218,13859.0
2016-01-27 13:40:00,37.59,37.59,37.54,37.56,21683.0,34.9218,34.9218,34.8753,34.8939,21683.0
2016-01-27 13:45:00,37.55,37.59,37.52,37.56,12626.0,34.8846,34.9218,34.8568,34.8939,12626.0
2016-01-27 13:50:00,37.56,37.61,37.54,37.55,14249.0,34.8939,34.9404,34.8753,34.8846,14249.0
2016-01-27 13:55:00,37.55,37.61,37.53,37.61,5830.0,34.8846,34.9404,34.8661,34.9404,5830.0
2016-01-27 14:00:00,37.6,37.73,37.48,37.6,16979.0,34.9311,35.0519,34.8196,34.9311,16979.0
2016-01-27 14:05:00,37.6,37.6,37.37,37.37,6078.0,34.9311,34.9311,34.7174,34.7174,6078.0
2016-01-27 14:10:00,37.37,37.44,37.28,37.3,22083.0,34.7174,34.7824,34.6338,34.6524,22083.0
2016-01-27 14:15:00,37.34,37.43,37.31,37.41,10682.0,34.6895,34.7731,34.6617,34.7546,10682.0
2016-01-27 14:20:00,37.42,37.52,37.41,37.42,14369.0,34.7639,34.8568,34.7546,34.7639,14369.0
2016-01-27 14:25:00,37.42,37.48,37.38,37.44,9200.0,34.7639,34.8196,34.7267,34.7824,9200.0
2016-01-27 14:30:00,37.44,37.48,37.4,37.45,11243.0,34.7824,34.8196,34.7453,34.7917,11243.0
2016-01-27 14:35:00,37.45,37.45,37.25,37.25,15158.0,34.7917,34.7917,34.6059,34.6059,15158.0
2016-01-27 14:40:00,37.25,37.27,37.19,37.2,21403.0,34.6059,34.6245,34.5502,34.5595,21403.0
2016-01-27 14:45:00,37.2,37.25,37.13,37.15,38229.0,34.5595,34.6059,34.4944,34.513,38229.0
2016-01-27 14:50:00,37.16,37.23,37.16,37.17,10633.0,34.5223,34.5873,34.5223,34.5316,10633.0
2016-01-27 14:55:00,37.16,37.18,37.07,37.1,22371.0,34.5223,34.5409,34.4387,34.4666,22371.0
2016-01-27 15:00:00,37.1,37.1,36.94,36.97,25164.0,34.4666,34.4666,34.3179,34.3458,25164.0
2016-01-27 15:05:00,36.97,37.04,36.92,37.02,20676.0,34.3458,34.4108,34.2994,34.3923,20676.0
2016-01-27 15:10:00,37.02,37.02,36.86,36.86,26957.0,34.3923,34.3923,34.2436,34.2436,26957.0
2016-01-27 15:15:00,36.86,36.9,36.82,36.86,23939.0,34.2436,34.2808,34.2064,34.2436,23939.0
2016-01-27 15:20:00,36.84,36.99,36.81,36.96,19157.0,34.225,34.3644,34.1972,34.3365,19157.0
2016-01-27 15:25:00,36.95,37.07,36.94,37.03,26554.0,34.3272,34.4387,34.3179,34.4015,26554.0
2016-01-27 15:30:00,37.01,37.07,37.0,37.02,23127.0,34.383,34.4387,34.3737,34.3923,23127.0
2016-01-27 15:35:00,37.02,37.09,36.97,36.97,33371.0,34.3923,34.4573,34.3458,34.3458,33371.0
2016-01-27 15:40:00,36.97,37.05,36.94,37.05,36600.0,34.3458,34.4201,34.3179,34.4201,36600.0
2016-01-27 15:45:00,37.04,37.1,37.01,37.06,44626.0,34.4108,34.4666,34.383,34.4294,44626.0
2016-01-27 15:50:00,37.05,37.07,36.99,37.02,42383.0,34.4201,34.4387,34.3644,34.3923,42383.0
2016-01-27 15:55:00,37.02,37.07,36.96,37.06,103554.0,34.3923,34.4387,34.3365,34.4294,103554.0
2016-01-28 09:30:00,37.27,37.27,36.77,36.91,78198.0,34.6245,34.6245,34.16,34.2901,78198.0
2016-01-28 09:35:00,36.9,36.97,36.65,36.66,47635.0,34.2808,34.3458,34.0485,34.0578,47635.0
2016-01-28 09:40:00,36.66,36.76,36.58,36.74,49385.0,34.0578,34.1507,33.9835,34.1321,49385.0
2016-01-28 09:45:00,36.73,36.77,36.66,36.68,46445.0,34.1228,34.16,34.0578,34.0764,46445.0
2016-01-28 09:50:00,36.67,36.69,36.56,36.63,44973.0,34.0671,34.0857,33.9649,34.0299,44973.0
2016-01-28 09:55:00,36.64,36.71,36.61,36.68,14512.0,34.0392,34.1043,34.0114,34.0764,14512.0
2016-01-28 10:00:00,36.69,36.72,36.56,36.56,18011.0,34.0857,34.1135,33.9649,33.9649,18011.0
2016-01-28 10:05:00,36.55,36.6,36.5,36.56,17464.0,33.9556,34.0021,33.9092,33.9649,17464.0
2016-01-28 10:10:00,36.55,36.58,36.44,36.47,22280.0,33.9556,33.9835,33.8534,33.8813,22280.0
2016-01-28 10:15:00,36.46,36.47,36.33,36.33,19243.0,33.872,33.8813,33.7512,33.7512,19243.0
2016-01-28 10:20:00,36.32,36.4,36.27,36.4,13801.0,33.7419,33.8163,33.6955,33.8163,13801.0
2016-01-28 10:25:00,36.41,36.42,36.2,36.2,29237.0,33.8256,33.8348,33.6305,33.6305,29237.0
2016-01-28 10:30:00,36.2,36.27,36.14,36.18,22701.0,33.6305,33.6955,33.5747,33.6119,22701.0
2016-01-28 10:35:00,36.2,36.36,36.17,36.36,56306.0,33.6305,33.7791,33.6026,33.7791,56306.0
2016-01-28 10:40:00,36.35,36.53,36.34,36.53,34789.0,33.7698,33.937,33.7605,33.937,34789.0
2016-01-28 10:45:00,36.52,36.63,36.49,36.63,20700.0,33.9277,34.0299,33.8999,34.0299,20700.0
2016-01-28 10:50:00,36.62,36.7,36.62,36.67,22391.0,34.0206,34.095,34.0206,34.0671,22391.0
2016-01-28 10:55:00,36.66,36.7,36.64,36.66,18320.0,34.0578,34.095,34.0392,34.0578,18320.0
2016-01-28 11:00:00,36.65,36.8,36.65,36.8,50239.0,34.0485,34.1879,34.0485,34.1879,50239.0
2016-01-28 11:05:00,36.8,36.89,36.8,36.86,69747.0,34.1879,34.2715,34.1879,34.2436,69747.0
2016-01-28 11:10:00,36.87,36.87,36.81,36.83,20573.0,34.2529,34.2529,34.1972,34.2157,20573.0
2016-01-28 11:15:00,36.83,36.85,36.74,36.76,22649.0,34.2157,34.2343,34.1321,34.1507,22649.0
2016-01-28 11:20:00,36.77,36.81,36.77,36.78,17875.0,34.16,34.1972,34.16,34.1693,17875.0
2016-01-28 11:25:00,36.78,36.79,36.62,36.63,25236.0,34.1693,34.1786,34.0206,34.0299,25236.0
2016-01-28 11:30:00,36.62,36.64,36.56,36.6,60434.0,34.0206,34.0392,33.9649,34.0021,60434.0
2016-01-28 11:35:00,36.61,36.66,36.58,36.65,49990.0,34.0114,34.0578,33.9835,34.0485,49990.0
2016-01-28 11:40:00,36.65,36.69,36.64,36.69,33298.0,34.0485,34.0857,34.0392,34.0857,33298.0
2016-01-28 11:45:00,36.69,36.7,36.63,36.68,210796.0,34.0857,34.095,34.0299,34.0764,210796.0
2016-01-28 11:50:00,36.67,36.67,36.64,36.65,13978.0,34.0671,34.0671,34.0392,34.0485,13978.0
2016-01-28 11:55:00,36.66,36.66,36.54,36.54,11064.0,34.0578,34.0578,33.9463,33.9463,11064.0
2016-01-28 12:00:00,36.53,36.63,36.52,36.62,18005.0,33.937,34.0299,33.9277,34.0206,18005.0
2016-01-28 12:05:00,36.62,36.63,36.52,36.54,15482.0,34.0206,34.0299,33.9277,33.9463,15482.0
2016-01-28 12:10:00,36.54,36.61,36.51,36.57,15615.0,33.9463,34.0114,33.9185,33.9742,15615.0
2016-01-28 12:15:00,36.57,36.58,36.5,36.53,13917.0,33.9742,33.9835,33.9092,33.937,13917.0
2016-01-28 12:20:00,36.54,36.63,36.54,36.63,18508.0,33.9463,34.0299,33.9463,34.0299,18508.0
2016-01-28 12:25:00,36.62,36.63,36.6,36.63,124751.0,34.0206,34.0299,34.0021,34.0299,124751.0
2016-01-28 12:30:00,36.64,36.69,36.6,36.68,23070.0,34.0392,34.0857,34.0021,34.0764,23070.0
2016-01-28 12:35:00,36.68,36.7,36.61,36.61,33281.0,34.0764,34.095,34.0114,34.0114,33281.0
2016-01-28 12:40:00,36.61,36.64,36.6,36.6,14600.0,34.0114,34.0392,34.0021,34.0021,14600.0
2016-01-28 12:45:00,36.6,36.67,36.58,36.61,9575.0,34.0021,34.0671,33.9835,34.0114,9575.0
2016-01-28 12:50:00,36.62,36.64,36.58,36.59,8970.0,34.0206,34.0392,33.9835,33.9928,8970.0
2016-01-28 12:55:00,36.59,36.59,36.53,36.58,6688.0,33.9928,33.9928,33.937,33.9835,6688.0
2016-01-28 13:00:00,36.57,36.59,36.51,36.55,15014.0,33.9742,33.9928,33.9185,33.9556,15014.0
2016-01-28 13:05:00,36.54,36.56,36.48,36.52,36651.0,33.9463,33.9649,33.8906,33.9277,36651.0
2016-01-28 13:10:00,36.52,36.58,36.51,36.58,12655.0,33.9277,33.9835,33.9185,33.9835,12655.0
2016-01-28 13:15:00,36.58,36.59,36.42,36.42,10468.0,33.9835,33.9928,33.8348,33.8348,10468.0
2016-01-28 13:20:00,36.42,36.42,36.35,36.36,12784.0,33.8348,33.8348,33.7698,33.7791,12784.0
2016-01-28 13:25:00,36.38,36.44,36.38,36.44,9544.0,33.7977,33.8534,33.7977,33.8534,9544.0
2016-01-28 13:30:00,36.44,36.51,36.43,36.47,13086.0,33.8534,33.9185,33.8441,33.8813,13086.0
2016-01-28 13:35:00,36.47,36.49,36.42,36.47,9798.0,33.8813,33.8999,33.8348,33.8813,9798.0
2016-01-28 13:40:00,36.48,36.56,36.47,36.5,17285.0,33.8906,33.9649,33.8813,33.9092,17285.0
2016-01-28 13:45:00,36.49,36.54,36.47,36.53,15270.0,33.8999,33.9463,33.8813,33.937,15270.0
2016-01-28 13:50:00,36.53,36.55,36.5,36.55,22065.0,33.937,33.9556,33.9092,33.9556,22065.0
2016-01-28 13:55:00,36.55,36.6,36.48,36.48,19763.0,33.9556,34.0021,33.8906,33.8906,19763.0
2016-01-28 14:00:00,36.48,36.6,36.48,36.6,17483.0,33.8906,34.0021,33.8906,34.0021,17483.0
2016-01-28 14:05:00,36.6,36.6,36.56,36.58,27693.0,34.0021,34.0021,33.9649,33.9835,27693.0
2016-01-28 14:10:00,36.59,36.59,36.47,36.48,32486.0,33.9928,33.9928,33.8813,33.8906,32486.0
2016-01-28 14:15:00,36.48,36.5,36.41,36.42,24238.0,33.8906,33.9092,33.8256,33.8348,24238.0
2016-01-28 14:20:00,36.42,36.47,36.42,36.47,10206.0,33.8348,33.8813,33.8348,33.8813,10206.0
2016-01-28 14:25:00,36.47,36.5,36.45,36.48,20927.0,33.8813,33.9092,33.8627,33.8906,20927.0
2016-01-28 14:30:00,36.48,36.51,36.44,36.44,35300.0,33.8906,33.9185,33.8534,33.8534,35300.0
2016-01-28 14:35:00,36.45,36.46,36.39,36.4,15345.0,33.8627,33.872,33.807,33.8163,15345.0
2016-01-28 14:40:00,36.39,36.41,36.28,36.29,19324.0,33.807,33.8256,33.7048,33.7141,19324.0
2016-01-28 14:45:00,36.29,36.34,36.26,36.27,17447.0,33.7141,33.7605,33.6862,33.6955,17447.0
2016-01-28 14:50:00,36.27,36.29,36.22,36.24,22947.0,33.6955,33.7141,33.649,33.6676,22947.0
2016-01-28 14:55:00,36.23,36.27,36.23,36.25,70924.0,33.6583,33.6955,33.6583,33.6769,70924.0
2016-01-28 15:00:00,36.26,36.3,36.2,36.21,47833.0,33.6862,33.7234,33.6305,33.6397,47833.0
2016-01-28 15:05:00,36.22,36.24,36.17,36.21,45976.0,33.649,33.6676,33.6026,33.6397,45976.0
2016-01-28 15:10:00,36.23,36.3,36.22,36.23,34479.0,33.6583,33.7234,33.649,33.6583,34479.0
2016-01-28 15:15:00,36.24,36.26,36.17,36.18,49175.0,33.6676,33.6862,33.6026,33.6119,49175.0
2016-01-28 15:20:00,36.19,36.21,36.15,36.18,40819.0,33.6212,33.6397,33.584,33.6119,40819.0
2016-01-28 15:25:00,36.17,36.19,36.14,36.16,35164.0,33.6026,33.6212,33.5747,33.5933,35164.0
2016-01-28 15:30:00,36.15,36.2,36.14,36.17,48510.0,33.584,33.6305,33.5747,33.6026,48510.0
2016-01-28 15:35:00,36.17,36.24,36.14,36.14,110792.0,33.6026,33.6676,33.5747,33.5747,110792.0
2016-01-28 15:40:00,36.13,36.16,36.03,36.03,92770.0,33.5654,33.5933,33.4725,33.4725,92770.0
2016-01-28 15:45:00,36.03,36.12,36.01,36.09,114865.0,33.4725,33.5561,33.4539,33.5283,114865.0
2016-01-28 15:50:00,36.09,36.14,36.08,36.09,85635.0,33.5283,33.5747,33.519,33.5283,85635.0
2016-01-28 15:55:00,36.09,36.15,36.08,36.11,209731.0,33.5283,33.584,33.519,33.5468,209731.0
2016-01-29 09:30:00,36.44,36.44,36.31,36.36,29996.0,33.8534,33.8534,33.7326,33.7791,29996.0
2016-01-29 09:35:00,36.37,36.45,36.35,36.41,15031.0,33.7884,33.8627,33.7698,33.8256,15031.0
2016-01-29 09:40:00,36.42,36.54,36.42,36.54,11592.0,33.8348,33.9463,33.8348,33.9463,11592.0
2016-01-29 09:45:00,36.54,36.73,36.54,36.67,19737.0,33.9463,34.1228,33.9463,34.0671,19737.0
2016-01-29 09:50:00,36.67,36.81,36.67,36.72,19037.0,34.0671,34.1972,34.0671,34.1135,19037.0
2016-01-29 09:55:00,36.73,36.74,36.65,36.68,8368.0,34.1228,34.1321,34.0485,34.0764,8368.0
2016-01-29 10:00:00,36.7,36.75,36.68,36.74,14308.0,34.095,34.1414,34.0764,34.1321,14308.0
2016-01-29 10:05:00,36.75,36.76,36.62,36.64,27649.0,34.1414,34.1507,34.0206,34.0392,27649.0
2016-01-29 10:10:00,36.64,36.66,36.58,36.59,19160.0,34.0392,34.0578,33.9835,33.9928,19160.0
2016-01-29 10:15:00,36.59,36.67,36.58,36.63,77311.0,33.9928,34.0671,33.9835,34.0299,77311.0
2016-01-29 10:20:00,36.64,36.71,36.62,36.63,11525.0,34.0392,34.1043,34.0206,34.0299,11525.0
2016-01-29 10:25:00,36.63,36.74,36.63,36.73,59332.0,34.0299,34.1321,34.0299,34.1228,59332.0
2016-01-29 10:30:00,36.73,36.82,36.72,36.77,46332.0,34.1228,34.2064,34.1135,34.16,46332.0
2016-01-29 10:35:00,36.76,36.81,36.74,36.78,13000.0,34.1507,34.1972,34.1321,34.1693,13000.0
2016-01-29 10:40:00,36.79,36.81,36.73,36.75,21542.0,34.1786,34.1972,34.1228,34.1414,21542.0
2016-01-29 10:45:00,36.77,36.81,36.75,36.79,14124.0,34.16,34.1972,34.1414,34.1786,14124.0
2016-01-29 10:50:00,36.79,36.79,36.67,36.68,11644.0,34.1786,34.1786,34.0671,34.0764,11644.0
2016-01-29 10:55:00,36.68,36.73,36.67,36.69,11326.0,34.0764,34.1228,34.0671,34.0857,11326.0
2016-01-29 11:00:00,36.69,36.81,36.68,36.8,21183.0,34.0857,34.1972,34.0764,34.1879,21183.0
2016-01-29 11:05:00,36.79,36.87,36.79,36.87,20258.0,34.1786,34.2529,34.1786,34.2529,20258.0
2016-01-29 11:10:00,36.87,36.9,36.8,36.81,20479.0,34.2529,34.2808,34.1879,34.1972,20479.0
2016-01-29 11:15:00,36.81,36.82,36.76,36.8,32527.0,34.1972,34.2064,34.1507,34.1879,32527.0
2016-01-29 11:20:00,36.8,36.83,36.77,36.83,27465.0,34.1879,34.2157,34.16,34.2157,27465.0
2016-01-29 11:25:00,36.83,36.86,36.77,36.84,23520.0,34.2157,34.2436,34.16,34.225,23520.0
2016-01-29 11:30:00,36.84,36.9,36.83,36.88,19236.0,34.225,34.2808,34.2157,34.2622,19236.0
2016-01-29 11:35:00,36.88,36.9,36.83,36.86,18747.0,34.2622,34.2808,34.2157,34.2436,18747.0
2016-01-29 11:40:00,36.86,36.88,36.81,36.85,17113.0,34.2436,34.2622,34.1972,34.2343,17113.0
2016-01-29 11:45:00,36.85,36.9,36.83,36.85,16370.0,34.2343,34.2808,34.2157,34.2343,16370.0
2016-01-29 11:50:00,36.85,36.95,36.85,36.93,24218.0,34.2343,34.3272,34.2343,34.3086,24218.0
2016-01-29 11:55:00,36.93,36.97,36.91,36.95,15679.0,34.3086,34.3458,34.2901,34.3272,15679.0
2016-01-29 12:00:00,36.94,36.97,36.92,36.96,12060.0,34.3179,34.3458,34.2994,34.3365,12060.0
2016-01-29 12:05:00,36.97,37.03,36.97,37.02,22491.0,34.3458,34.4015,34.3458,34.3923,22491.0
2016-01-29 12:10:00,37.02,37.05,37.01,37.05,4630.0,34.3923,34.4201,34.383,34.4201,4630.0
2016-01-29 12:15:00,37.05,37.08,37.04,37.07,15090.0,34.4201,34.448,34.4108,34.4387,15090.0
2016-01-29 12:20:00,37.08,37.1,37.07,37.09,11272.0,34.448,34.4666,34.4387,34.4573,11272.0
2016-01-29 12:25:00,37.1,37.12,37.08,37.08,18921.0,34.4666,34.4852,34.448,34.448,18921.0
2016-01-29 12:30:00,37.08,37.09,37.02,37.08,26693.0,34.448,34.4573,34.3923,34.448,26693.0
2016-01-29 12:35:00,37.08,37.13,37.08,37.12,18687.0,34.448,34.4944,34.448,34.4852,18687.0
2016-01-29 12:40:00,37.12,37.16,37.12,37.14,22218.0,34.4852,34.5223,34.4852,34.5037,22218.0
2016-01-29 12:45:00,37.15,37.18,37.14,37.17,18116.0,34.513,34.5409,34.5037,34.5316,18116.0
2016-01-29 12:50:00,37.17,37.25,37.16,37.23,21840.0,34.5316,34.6059,34.5223,34.5873,21840.0
2016-01-29 12:55:00,37.24,37.25,37.21,37.25,9323.0,34.5966,34.6059,34.5688,34.6059,9323.0
2016-01-29 13:00:00,37.24,37.26,37.16,37.17,28119.0,34.5966,34.6152,34.5223,34.5316,28119.0
2016-01-29 13:05:00,37.17,37.2,37.16,37.18,17415.0,34.5316,34.5595,34.5223,34.5409,17415.0
2016-01-29 13:10:00,37.19,37.22,37.18,37.21,11103.0,34.5502,34.5781,34.5409,34.5688,11103.0
2016-01-29 13:15:00,37.21,37.27,37.19,37.27,19882.0,34.5688,34.6245,34.5502,34.6245,19882.0
2016-01-29 13:20:00,37.26,37.29,37.25,37.29,14265.0,34.6152,34.6431,34.6059,34.6431,14265.0
2016-01-29 13:25:00,37.29,37.29,37.25,37.26,9319.0,34.6431,34.6431,34.6059,34.6152,9319.0
2016-01-29 13:30:00,37.26,37.27,37.18,37.18,17671.0,34.6152,34.6245,34.5409,34.5409,17671.0
2016-01-29 13:35:00,37.18,37.2,37.15,37.2,13000.0,34.5409,34.5595,34.513,34.5595,13000.0
2016-01-29 13:40:00,37.2,37.33,37.2,37.32,24349.0,34.5595,34.6802,34.5595,34.671,24349.0
2016-01-29 13:45:00,37.32,37.35,37.3,37.33,15086.0,34.671,34.6988,34.6524,34.6802,15086.0
2016-01-29 13:50:00,37.33,37.33,37.25,37.27,18394.0,34.6802,34.6802,34.6059,34.6245,18394.0
2016-01-29 13:55:00,37.27,37.31,37.27,37.29,14887.0,34.6245,34.6617,34.6245,34.6431,14887.0
2016-01-29 14:00:00,37.29,37.3,37.26,37.26,14741.0,34.6431,34.6524,34.6152,34.6152,14741.0
2016-01-29 14:05:00,37.27,37.28,37.23,37.24,25364.0,34.6245,34.6338,34.5873,34.5966,25364.0
2016-01-29 14:10:00,37.25,37.27,37.22,37.26,25518.0,34.6059,34.6245,34.5781,34.6152,25518.0
2016-01-29 14:15:00,37.27,37.35,37.27,37.34,24894.0,34.6245,34.6988,34.6245,34.6895,24894.0
2016-01-29 14:20:00,37.35,37.39,37.34,37.35,34414.0,34.6988,34.736,34.6895,34.6988,34414.0
2016-01-29 14:25:00,37.35,37.42,37.35,37.42,30595.0,34.6988,34.7639,34.6988,34.7639,30595.0
2016-01-29 14:30:00,37.42,37.46,37.41,37.45,52250.0,34.7639,34.801,34.7546,34.7917,52250.0
2016-01-29 14:35:00,37.45,37.49,37.44,37.46,21745.0,34.7917,34.8289,34.7824,34.801,21745.0
2016-01-29 14:40:00,37.47,37.5,37.46,37.5,25439.0,34.8103,34.8382,34.801,34.8382,25439.0
2016-01-29 14:45:00,37.49,37.54,37.49,37.53,40223.0,34.8289,34.8753,34.8289,34.8661,40223.0
2016-01-29 14:50:00,37.53,37.54,37.5,37.5,36604.0,34.8661,34.8753,34.8382,34.8382,36604.0
2016-01-29 14:55:00,37.51,37.52,37.45,37.48,52112.0,34.8475,34.8568,34.7917,34.8196,52112.0
2016-01-29 15:00:00,37.49,37.52,37.47,37.5,29020.0,34.8289,34.8568,34.8103,34.8382,29020.0
2016-01-29 15:05:00,37.51,37.52,37.49,37.52,14871.0,34.8475,34.8568,34.8289,34.8568,14871.0
2016-01-29 15:10:00,37.52,37.55,37.5,37.55,24248.0,34.8568,34.8846,34.8382,34.8846,24248.0
2016-01-29 15:15:00,37.54,37.58,37.52,37.58,31551.0,34.8753,34.9125,34.8568,34.9125,31551.0
2016-01-29 15:20:00,37.57,37.62,37.57,37.61,51407.0,34.9032,34.9497,34.9032,34.9404,51407.0
2016-01-29 15:25:00,37.61,37.69,37.61,37.69,35524.0,34.9404,35.0147,34.9404,35.0147,35524.0
2016-01-29 15:30:00,37.68,37.69,37.62,37.63,70497.0,35.0054,35.0147,34.9497,34.959,70497.0
2016-01-29 15:35:00,37.63,37.68,37.62,37.63,60394.0,34.959,35.0054,34.9497,34.959,60394.0
2016-01-29 15:40:00,37.63,37.64,37.55,37.59,60824.0,34.959,34.9682,34.8846,34.9218,60824.0
2016-01-29 15:45:00,37.58,37.62,37.57,37.57,82193.0,34.9125,34.9497,34.9032,34.9032,82193.0
2016-01-29 15:50:00,37.57,37.63,37.56,37.6,94376.0,34.9032,34.959,34.8939,34.9311,94376.0
2016-01-29 15:55:00,37.6,37.66,37.59,37.66,237437.0,34.9311,34.9868,34.9218,34.9868,237437.0
2016-02-01 09:30:00,37.37,37.51,37.28,37.48,34072.0,34.7174,34.8475,34.6338,34.8196,34072.0
2016-02-01 09:35:00,37.48,37.67,37.45,37.65,17789.0,34.8196,34.9961,34.7917,34.9775,17789.0
2016-02-01 09:40:00,37.67,37.75,37.58,37.66,31788.0,34.9961,35.0704,34.9125,34.9868,31788.0
2016-02-01 09:45:00,37.66,37.74,37.64,37.69,36425.0,34.9868,35.0611,34.9682,35.0147,36425.0
2016-02-01 09:50:00,37.68,37.76,37.66,37.75,25824.0,35.0054,35.0797,34.9868,35.0704,25824.0
2016-02-01 09:55:00,37.74,37.78,37.68,37.68,23446.0,35.0611,35.0983,35.0054,35.0054,23446.0
2016-02-01 10:00:00,37.69,37.72,37.52,37.57,22541.0,35.0147,35.0426,34.8568,34.9032,22541.0
2016-02-01 10:05:00,37.55,37.59,37.45,37.47,45009.0,34.8846,34.9218,34.7917,34.8103,45009.0
2016-02-01 10:10:00,37.47,37.54,37.43,37.44,52599.0,34.8103,34.8753,34.7731,34.7824,52599.0
2016-02-01 10:15:00,37.42,37.43,37.29,37.31,48009.0,34.7639,34.7731,34.6431,34.6617,48009.0
2016-02-01 10:20:00,37.31,37.35,37.24,37.24,21636.0,34.6617,34.6988,34.5966,34.5966,21636.0
2016-02-01 10:25:00,37.29,37.29,37.14,37.15,25017.0,34.6431,34.6431,34.5037,34.513,25017.0
2016-02-01 10:30:00,37.15,37.2,37.11,37.13,37686.0,34.513,34.5595,34.4759,34.4944,37686.0
2016-02-01 10:35:00,37.14,37.2,37.08,37.1,35488.0,34.5037,34.5595,34.448,34.4666,35488.0
2016-02-01 10:40:00,37.11,37.28,37.09,37.26,33547.0,34.4759,34.6338,34.4573,34.6152,33547.0
2016-02-01 10:45:00,37.27,37.28,37.18,37.22,14047.0,34.6245,34.6338,34.5409,34.5781,14047.0
2016-02-01 10:50:00,37.22,37.25,37.16,37.2,28172.0,34.5781,34.6059,34.5223,34.5595,28172.0
2016-02-01 10:55:00,37.21,37.26,37.17,37.23,30216.0,34.5688,34.6152,34.5316,34.5873,30216.0
2016-02-01 11:00:00,37.24,37.24,37.17,37.19,16126.0,34.5966,34.5966,34.5316,34.5502,16126.0
2016-02-01 11:05:00,37.18,37.27,37.18,37.19,19885.0,34.5409,34.6245,34.5409,34.5502,19885.0
2016-02-01 11:10:00,37.19,37.26,37.17,37.18,34255.0,34.5502,34.6152,34.5316,34.5409,34255.0
2016-02-01 11:15:00,37.18,37.2,37.08,37.1,29914.0,34.5409,34.5595,34.448,34.4666,29914.0
2016-02-01 11:20:00,37.09,37.1,37.0,37.03,27687.0,34.4573,34.4666,34.3737,34.4015,27687.0
2016-02-01 11:25:00,37.04,37.15,37.03,37.13,25125.0,34.4108,34.513,34.4015,34.4944,25125.0
2016-02-01 11:30:00,37.15,37.19,37.12,37.19,24645.0,34.513,34.5502,34.4852,34.5502,24645.0
2016-02-01 11:35:00,37.22,37.23,37.17,37.21,23871.0,34.5781,34.5873,34.5316,34.5688,23871.0
2016-02-01 11:40:00,37.21,37.21,37.11,37.19,36702.0,34.5688,34.5688,34.4759,34.5502,36702.0
2016-02-01 11:45:00,37.19,37.21,37.15,37.15,52775.0,34.5502,34.5688,34.513,34.513,52775.0
2016-02-01 11:50:00,37.15,37.24,37.13,37.23,16709.0,34.513,34.5966,34.4944,34.5873,16709.0
2016-02-01 11:55:00,37.25,37.31,37.23,37.3,26070.0,34.6059,34.6617,34.5873,34.6524,26070.0
2016-02-01 12:00:00,37.29,37.35,37.24,37.24,21013.0,34.6431,34.6988,34.5966,34.5966,21013.0
2016-02-01 12:05:00,37.25,37.25,37.14,37.24,22575.0,34.6059,34.6059,34.5037,34.5966,22575.0
2016-02-01 12:10:00,37.24,37.26,37.2,37.2,20329.0,34.5966,34.6152,34.5595,34.5595,20329.0
2016-02-01 12:15:00,37.21,37.27,37.21,37.27,12691.0,34.5688,34.6245,34.5688,34.6245,12691.0
2016-02-01 12:20:00,37.26,37.27,37.2,37.2,20098.0,34.6152,34.6245,34.5595,34.5595,20098.0
2016-02-01 12:25:00,37.2,37.22,37.13,37.14,16852.0,34.5595,34.5781,34.4944,34.5037,16852.0
2016-02-01 12:30:00,37.15,37.23,37.14,37.17,23202.0,34.513,34.5873,34.5037,34.5316,23202.0
2016-02-01 12:35:00,37.15,37.19,37.12,37.19,16854.0,34.513,34.5502,34.4852,34.5502,16854.0
2016-02-01 12:40:00,37.2,37.23,37.16,37.19,18919.0,34.5595,34.5873,34.5223,34.5502,18919.0
2016-02-01 12:45:00,37.19,37.2,37.14,37.19,19300.0,34.5502,34.5595,34.5037,34.5502,19300.0
2016-02-01 12:50:00,37.19,37.19,37.08,37.08,17757.0,34.5502,34.5502,34.448,34.448,17757.0
2016-02-01 12:55:00,37.09,37.17,37.09,37.17,12310.0,34.4573,34.5316,34.4573,34.5316,12310.0
2016-02-01 13:00:00,37.18,37.27,37.16,37.26,14119.0,34.5409,34.6245,34.5223,34.6152,14119.0
2016-02-01 13:05:00,37.27,37.28,37.16,37.2,13194.0,34.6245,34.6338,34.5223,34.5595,13194.0
2016-02-01 13:10:00,37.2,37.25,37.18,37.24,14591.0,34.5595,34.6059,34.5409,34.5966,14591.0
2016-02-01 13:15:00,37.24,37.28,37.21,37.25,20316.0,34.5966,34.6338,34.5688,34.6059,20316.0
2016-02-01 13:20:00,37.27,37.34,37.25,37.33,13100.0,34.6245,34.6895,34.6059,34.6802,13100.0
2016-02-01 13:25:00,37.33,37.44,37.33,37.43,23679.0,34.6802,34.7824,34.6802,34.7731,23679.0
2016-02-01 13:30:00,37.44,37.46,37.41,37.41,25714.0,34.7824,34.801,34.7546,34.7546,25714.0
2016-02-01 13:35:00,37.41,37.41,37.36,37.36,22038.0,34.7546,34.7546,34.7081,34.7081,22038.0
2016-02-01 13:40:00,37.36,37.38,37.31,37.34,18743.0,34.7081,34.7267,34.6617,34.6895,18743.0
2016-02-01 13:45:00,37.34,37.44,37.32,37.43,17325.0,34.6895,34.7824,34.671,34.7731,17325.0
2016-02-01 13:50:00,37.43,37.44,37.38,37.41,19834.0,34.7731,34.7824,34.7267,34.7546,19834.0
2016-02-01 13:55:00,37.42,37.53,37.42,37.52,28673.0,34.7639,34.8661,34.7639,34.8568,28673.0
2016-02-01 14:00:00,37.52,37.58,37.52,37.54,23879.0,34.8568,34.9125,34.8568,34.8753,23879.0
2016-02-01 14:05:00,37.54,37.57,37.51,37.52,29089.0,34.8753,34.9032,34.8475,34.8568,29089.0
2016-02-01 14:10:00,37.51,37.57,37.48,37.54,28910.0,34.8475,34.9032,34.8196,34.8753,28910.0
2016-02-01 14:15:00,37.54,37.61,37.5,37.61,20491.0,34.8753,34.9404,34.8382,34.9404,20491.0
2016-02-01 14:20:00,37.6,37.66,37.59,37.66,27221.0,34.9311,34.9868,34.9218,34.9868,27221.0
2016-02-01 14:25:00,37.65,37.69,37.63,37.69,22609.0,34.9775,35.0147,34.959,35.0147,22609.0
2016-02-01 14:30:00,37.69,37.71,37.66,37.67,22100.0,35.0147,35.0333,34.9868,34.9961,22100.0
2016-02-01 14:35:00,37.67,37.75,37.66,37.75,33783.0,34.9961,35.0704,34.9868,35.0704,33783.0
2016-02-01 14:40:00,37.75,37.77,37.73,37.75,15362.0,35.0704,35.089,35.0519,35.0704,15362.0
2016-02-01 14:45:00,37.75,37.76,37.68,37.72,30793.0,35.0704,35.0797,35.0054,35.0426,30793.0
2016-02-01 14:50:00,37.72,37.75,37.68,37.73,24289.0,35.0426,35.0704,35.0054,35.0519,24289.0
2016-02-01 14:55:00,37.73,37.8,37.73,37.8,32866.0,35.0519,35.1169,35.0519,35.1169,32866.0
2016-02-01 15:00:00,37.78,37.84,37.76,37.8,47672.0,35.0983,35.154,35.0797,35.1169,47672.0
2016-02-01 15:05:00,37.8,37.81,37.74,37.81,47554.0,35.1169,35.1262,35.0611,35.1262,47554.0
2016-02-01 15:10:00,37.81,37.85,37.72,37.76,43275.0,35.1262,35.1633,35.0426,35.0797,43275.0
2016-02-01 15:15:00,37.75,37.88,37.74,37.87,41557.0,35.0704,35.1912,35.0611,35.1819,41557.0
2016-02-01 15:20:00,37.88,37.91,37.85,37.9,36411.0,35.1912,35.2191,35.1633,35.2098,36411.0
2016-02-01 15:25:00,37.9,37.94,37.88,37.94,31457.0,35.2098,35.2469,35.1912,35.2469,31457.0
2016-02-01 15:30:00,37.94,37.95,37.85,37.85,32362.0,35.2469,35.2562,35.1633,35.1633,32362.0
2016-02-01 15:35:00,37.85,37.89,37.78,37.78,55550.0,35.1633,35.2005,35.0983,35.0983,55550.0
2016-02-01 15:40:00,37.77,37.88,37.76,37.88,35340.0,35.089,35.1912,35.0797,35.1912,35340.0
2016-02-01 15:45:00,37.87,37.88,37.79,37.8,52118.0,35.1819,35.1912,35.1076,35.1169,52118.0
2016-02-01 15:50:00,37.8,37.82,37.72,37.72,61666.0,35.1169,35.1355,35.0426,35.0426,61666.0
2016-02-01 15:55:00,37.73,37.76,37.67,37.69,87794.0,35.0519,35.0797,34.9961,35.0147,87794.0
2016-02-02 09:30:00,37.18,37.3,37.05,37.29,25123.0,34.5409,34.6524,34.4201,34.6431,25123.0
2016-02-02 09:35:00,37.29,37.34,37.23,37.32,18446.0,34.6431,34.6895,34.5873,34.671,18446.0
2016-02-02 09:40:00,37.32,37.33,37.19,37.22,25995.0,34.671,34.6802,34.5502,34.5781,25995.0
2016-02-02 09:45:00,37.2,37.25,37.19,37.2,19968.0,34.5595,34.6059,34.5502,34.5595,19968.0
2016-02-02 09:50:00,37.19,37.19,37.14,37.16,19066.0,34.5502,34.5502,34.5037,34.5223,19066.0
2016-02-02 09:55:00,37.15,37.24,37.11,37.17,15109.0,34.513,34.5966,34.4759,34.5316,15109.0
2016-02-02 10:00:00,37.16,37.23,37.12,37.22,15522.0,34.5223,34.5873,34.4852,34.5781,15522.0
2016-02-02 10:05:00,37.23,37.28,37.22,37.25,15108.0,34.5873,34.6338,34.5781,34.6059,15108.0
2016-02-02 10:10:00,37.24,37.25,37.1,37.11,22073.0,34.5966,34.6059,34.4666,34.4759,22073.0
2016-02-02 10:15:00,37.09,37.14,37.05,37.13,17398.0,34.4573,34.5037,34.4201,34.4944,17398.0
2016-02-02 10:20:00,37.13,37.18,37.11,37.15,26354.0,34.4944,34.5409,34.4759,34.513,26354.0
2016-02-02 10:25:00,37.14,37.22,37.1,37.22,18574.0,34.5037,34.5781,34.4666,34.5781,18574.0
2016-02-02 10:30:00,37.23,37.31,37.2,37.26,19594.0,34.5873,34.6617,34.5595,34.6152,19594.0
2016-02-02 10:35:00,37.25,37.34,37.23,37.34,16640.0,34.6059,34.6895,34.5873,34.6895,16640.0
2016-02-02 10:40:00,37.33,37.35,37.28,37.33,17160.0,34.6802,34.6988,34.6338,34.6802,17160.0
2016-02-02 10:45:00,37.33,37.35,37.26,37.28,23784.0,34.6802,34.6988,34.6152,34.6338,23784.0
2016-02-02 10:50:00,37.3,37.35,37.28,37.32,32393.0,34.6524,34.6988,34.6338,34.671,32393.0
2016-02-02 10:55:00,37.33,37.37,37.32,37.35,19958.0,34.6802,34.7174,34.671,34.6988,19958.0
2016-02-02 11:00:00,37.36,37.37,37.31,37.34,25891.0,34.7081,34.7174,34.6617,34.6895,25891.0
2016-02-02 11:05:00,37.33,37.4,37.32,37.38,15797.0,34.6802,34.7453,34.671,34.7267,15797.0
2016-02-02 11:10:00,37.38,37.42,37.35,37.42,20631.0,34.7267,34.7639,34.6988,34.7639,20631.0
2016-02-02 11:15:00,37.42,37.43,37.36,37.37,13937.0,34.7639,34.7731,34.7081,34.7174,13937.0
2016-02-02 11:20:00,37.37,37.39,37.36,37.39,25615.0,34.7174,34.736,34.7081,34.736,25615.0
2016-02-02 11:25:00,37.4,37.45,37.39,37.44,26363.0,34.7453,34.7917,34.736,34.7824,26363.0
2016-02-02 11:30:00,37.43,37.51,37.4,37.49,33059.0,34.7731,34.8475,34.7453,34.8289,33059.0
2016-02-02 11:35:00,37.5,37.55,37.48,37.55,24476.0,34.8382,34.8846,34.8196,34.8846,24476.0
2016-02-02 11:40:00,37.54,37.55,37.43,37.43,32633.0,34.8753,34.8846,34.7731,34.7731,32633.0
2016-02-02 11:45:00,37.43,37.45,37.4,37.42,20567.0,34.7731,34.7917,34.7453,34.7639,20567.0
2016-02-02 11:50:00,37.41,37.41,37.39,37.4,18974.0,34.7546,34.7546,34.736,34.7453,18974.0
2016-02-02 11:55:00,37.4,37.41,37.33,37.33,13881.0,34.7453,34.7546,34.6802,34.6802,13881.0
2016-02-02 12:00:00,37.33,37.39,37.25,37.25,29977.0,34.6802,34.736,34.6059,34.6059,29977.0
2016-02-02 12:05:00,37.25,37.3,37.23,37.25,13001.0,34.6059,34.6524,34.5873,34.6059,13001.0
2016-02-02 12:10:00,37.25,37.26,37.22,37.26,18528.0,34.6059,34.6152,34.5781,34.6152,18528.0
2016-02-02 12:15:00,37.26,37.32,37.23,37.29,15957.0,34.6152,34.671,34.5873,34.6431,15957.0
2016-02-02 12:20:00,37.3,37.31,37.26,37.3,7310.0,34.6524,34.6617,34.6152,34.6524,7310.0
2016-02-02 12:25:00,37.3,37.31,37.21,37.24,10498.0,34.6524,34.6617,34.5688,34.5966,10498.0
2016-02-02 12:30:00,37.24,37.25,37.18,37.18,9109.0,34.5966,34.6059,34.5409,34.5409,9109.0
2016-02-02 12:35:00,37.18,37.22,37.15,37.22,6591.0,34.5409,34.5781,34.513,34.5781,6591.0
2016-02-02 12:40:00,37.22,37.22,37.14,37.14,7205.0,34.5781,34.5781,34.5037,34.5037,7205.0
2016-02-02 12:45:00,37.14,37.17,37.12,37.13,12113.0,34.5037,34.5316,34.4852,34.4944,12113.0
2016-02-02 12:50:00,37.13,37.14,37.1,37.12,7040.0,34.4944,34.5037,34.4666,34.4852,7040.0
2016-02-02 12:55:00,37.12,37.13,37.08,37.13,12505.0,34.4852,34.4944,34.448,34.4944,12505.0
2016-02-02 13:00:00,37.13,37.13,37.06,37.07,13714.0,34.4944,34.4944,34.4294,34.4387,13714.0
2016-02-02 13:05:00,37.08,37.09,37.04,37.05,7216.0,34.448,34.4573,34.4108,34.4201,7216.0
2016-02-02 13:10:00,37.06,37.1,37.06,37.07,7660.0,34.4294,34.4666,34.4294,34.4387,7660.0
2016-02-02 13:15:00,37.08,37.08,37.03,37.07,9367.0,34.448,34.448,34.4015,34.4387,9367.0
2016-02-02 13:20:00,37.07,37.07,37.02,37.07,10000.0,34.4387,34.4387,34.3923,34.4387,10000.0
2016-02-02 13:25:00,37.08,37.17,37.08,37.16,10348.0,34.448,34.5316,34.448,34.5223,10348.0
2016-02-02 13:30:00,37.16,37.16,37.1,37.14,9948.0,34.5223,34.5223,34.4666,34.5037,9948.0
2016-02-02 13:35:00,37.14,37.14,37.05,37.05,9560.0,34.5037,34.5037,34.4201,34.4201,9560.0
2016-02-02 13:40:00,37.05,37.08,37.01,37.08,7700.0,34.4201,34.448,34.383,34.448,7700.0
2016-02-02 13:45:00,37.08,37.09,37.03,37.07,9579.0,34.448,34.4573,34.4015,34.4387,9579.0
2016-02-02 13:50:00,37.07,37.07,36.97,36.99,9669.0,34.4387,34.4387,34.3458,34.3644,9669.0
2016-02-02 13:55:00,37.0,37.01,36.95,37.01,14357.0,34.3737,34.383,34.3272,34.383,14357.0
2016-02-02 14:00:00,37.02,37.06,36.98,37.0,11545.0,34.3923,34.4294,34.3551,34.3737,11545.0
2016-02-02 14:05:00,37.01,37.04,36.98,36.98,10198.0,34.383,34.4108,34.3551,34.3551,10198.0
2016-02-02 14:10:00,36.98,37.03,36.95,37.02,16418.0,34.3551,34.4015,34.3272,34.3923,16418.0
2016-02-02 14:15:00,37.01,37.11,37.0,37.1,19575.0,34.383,34.4759,34.3737,34.4666,19575.0
2016-02-02 14:20:00,37.09,37.1,37.05,37.06,16845.0,34.4573,34.4666,34.4201,34.4294,16845.0
2016-02-02 14:25:00,37.05,37.06,37.01,37.05,23949.0,34.4201,34.4294,34.383,34.4201,23949.0
2016-02-02 14:30:00,37.05,37.14,37.04,37.14,21224.0,34.4201,34.5037,34.4108,34.5037,21224.0
2016-02-02 14:35:00,37.14,37.17,37.11,37.17,17684.0,34.5037,34.5316,34.4759,34.5316,17684.0
2016-02-02 14:40:00,37.17,37.17,37.09,37.09,7750.0,34.5316,34.5316,34.4573,34.4573,7750.0
2016-02-02 14:45:00,37.09,37.14,37.07,37.14,13523.0,34.4573,34.5037,34.4387,34.5037,13523.0
2016-02-02 14:50:00,37.14,37.23,37.14,37.18,21734.0,34.5037,34.5873,34.5037,34.5409,21734.0
2016-02-02 14:55:00,37.18,37.22,37.12,37.12,19887.0,34.5409,34.5781,34.4852,34.4852,19887.0
2016-02-02 15:00:00,37.12,37.16,37.06,37.08,17972.0,34.4852,34.5223,34.4294,34.448,17972.0
2016-02-02 15:05:00,37.09,37.11,37.0,37.0,17332.0,34.4573,34.4759,34.3737,34.3737,17332.0
2016-02-02 15:10:00,37.01,37.01,36.96,36.98,14471.0,34.383,34.383,34.3365,34.3551,14471.0
2016-02-02 15:15:00,36.98,37.08,36.98,37.04,24231.0,34.3551,34.448,34.3551,34.4108,24231.0
2016-02-02 15:20:00,37.05,37.06,37.01,37.04,24518.0,34.4201,34.4294,34.383,34.4108,24518.0
2016-02-02 15:25:00,37.05,37.12,37.03,37.12,25946.0,34.4201,34.4852,34.4015,34.4852,25946.0
2016-02-02 15:30:00,37.12,37.2,37.11,37.11,37741.0,34.4852,34.5595,34.4759,34.4759,37741.0
2016-02-02 15:35:00,37.11,37.16,37.07,37.11,37341.0,34.4759,34.5223,34.4387,34.4759,37341.0
2016-02-02 15:40:00,37.11,37.18,37.1,37.1,32839.0,34.4759,34.5409,34.4666,34.4666,32839.0
2016-02-02 15:45:00,37.1,37.13,37.05,37.12,43974.0,34.4666,34.4944,34.4201,34.4852,43974.0
2016-02-02 15:50:00,37.13,37.13,37.06,37.11,41665.0,34.4944,34.4944,34.4294,34.4759,41665.0
2016-02-02 15:55:00,37.11,37.12,37.06,37.08,56815.0,34.4759,34.4852,34.4294,34.448,56815.0
2016-02-03 09:30:00,37.27,37.36,37.17,37.29,24975.0,34.6245,34.7081,34.5316,34.6431,24975.0
2016-02-03 09:35:00,37.26,37.26,37.1,37.1,12155.0,34.6152,34.6152,34.4666,34.4666,12155.0
2016-02-03 09:40:00,37.13,37.18,37.07,37.08,13950.0,34.4944,34.5409,34.4387,34.448,13950.0
2016-02-03 09:45:00,37.08,37.09,37.02,37.06,37537.0,34.448,34.4573,34.3923,34.4294,37537.0
2016-02-03 09:50:00,37.07,37.13,36.91,36.93,30992.0,34.4387,34.4944,34.2901,34.3086,30992.0
2016-02-03 09:55:00,36.92,37.01,36.86,36.89,12563.0,34.2994,34.383,34.2436,34.2715,12563.0
2016-02-03 10:00:00,36.89,36.89,36.66,36.71,19536.0,34.2715,34.2715,34.0578,34.1043,19536.0
2016-02-03 10:05:00,36.69,36.74,36.52,36.54,16440.0,34.0857,34.1321,33.9277,33.9463,16440.0
2016-02-03 10:10:00,36.55,36.56,36.39,36.43,23336.0,33.9556,33.9649,33.807,33.8441,23336.0
2016-02-03 10:15:00,36.42,36.49,36.4,36.47,17700.0,33.8348,33.8999,33.8163,33.8813,17700.0
2016-02-03 10:20:00,36.48,36.5,36.41,36.49,14931.0,33.8906,33.9092,33.8256,33.8999,14931.0
2016-02-03 10:25:00,36.49,36.55,36.38,36.39,19476.0,33.8999,33.9556,33.7977,33.807,19476.0
2016-02-03 10:30:00,36.39,36.43,36.29,36.41,25282.0,33.807,33.8441,33.7141,33.8256,25282.0
2016-02-03 10:35:00,36.41,36.51,36.32,36.51,20715.0,33.8256,33.9185,33.7419,33.9185,20715.0
2016-02-03 10:40:00,36.51,36.56,36.45,36.55,13149.0,33.9185,33.9649,33.8627,33.9556,13149.0
2016-02-03 10:45:00,36.55,36.72,36.54,36.59,12891.0,33.9556,34.1135,33.9463,33.9928,12891.0
2016-02-03 10:50:00,36.57,36.62,36.52,36.58,13754.0,33.9742,34.0206,33.9277,33.9835,13754.0
2016-02-03 10:55:00,36.58,36.71,36.57,36.65,14109.0,33.9835,34.1043,33.9742,34.0485,14109.0
2016-02-03 11:00:00,36.66,36.66,36.53,36.53,11000.0,34.0578,34.0578,33.937,33.937,11000.0
2016-02-03 11:05:00,36.54,36.55,36.4,36.48,13606.0,33.9463,33.9556,33.8163,33.8906,13606.0
2016-02-03 11:10:00,36.47,36.55,36.42,36.55,10210.0,33.8813,33.9556,33.8348,33.9556,10210.0
2016-02-03 11:15:00,36.56,36.59,36.47,36.57,14633.0,33.9649,33.9928,33.8813,33.9742,14633.0
2016-02-03 11:20:00,36.57,36.67,36.55,36.58,11581.0,33.9742,34.0671,33.9556,33.9835,11581.0
2016-02-03 11:25:00,36.59,36.7,36.55,36.66,11636.0,33.9928,34.095,33.9556,34.0578,11636.0
2016-02-03 11:30:00,36.66,36.7,36.58,36.59,14061.0,34.0578,34.095,33.9835,33.9928,14061.0
2016-02-03 11:35:00,36.58,36.7,36.54,36.7,11022.0,33.9835,34.095,33.9463,34.095,11022.0
2016-02-03 11:40:00,36.7,36.79,36.69,36.72,9699.0,34.095,34.1786,34.0857,34.1135,9699.0
2016-02-03 11:45:00,36.72,36.77,36.7,36.7,9222.0,34.1135,34.16,34.095,34.095,9222.0
2016-02-03 11:50:00,36.71,36.76,36.6,36.65,14907.0,34.1043,34.1507,34.0021,34.0485,14907.0
2016-02-03 11:55:00,36.65,36.68,36.62,36.64,14381.0,34.0485,34.0764,34.0206,34.0392,14381.0
2016-02-03 12:00:00,36.67,36.74,36.66,36.7,8969.0,34.0671,34.1321,34.0578,34.095,8969.0
2016-02-03 12:05:00,36.7,36.79,36.64,36.79,41103.0,34.095,34.1786,34.0392,34.1786,41103.0
2016-02-03 12:10:00,36.79,36.83,36.73,36.8,56188.0,34.1786,34.2157,34.1228,34.1879,56188.0
2016-02-03 12:15:00,36.8,36.85,36.74,36.78,13821.0,34.1879,34.2343,34.1321,34.1693,13821.0
2016-02-03 12:20:00,36.77,36.94,36.77,36.9,14832.0,34.16,34.3179,34.16,34.2808,14832.0
2016-02-03 12:25:00,36.9,36.91,36.83,36.87,68014.0,34.2808,34.2901,34.2157,34.2529,68014.0
2016-02-03 12:30:00,36.88,36.88,36.66,36.66,20479.0,34.2622,34.2622,34.0578,34.0578,20479.0
2016-02-03 12:35:00,36.66,36.69,36.62,36.62,16115.0,34.0578,34.0857,34.0206,34.0206,16115.0
2016-02-03 12:40:00,36.63,36.63,36.55,36.55,16414.0,34.0299,34.0299,33.9556,33.9556,16414.0
2016-02-03 12:45:00,36.56,36.69,36.55,36.68,12810.0,33.9649,34.0857,33.9556,34.0764,12810.0
2016-02-03 12:50:00,36.69,36.77,36.68,36.74,13204.0,34.0857,34.16,34.0764,34.1321,13204.0
2016-02-03 12:55:00,36.75,36.8,36.73,36.74,11375.0,34.1414,34.1879,34.1228,34.1321,11375.0
2016-02-03 13:00:00,36.74,36.8,36.73,36.76,13371.0,34.1321,34.1879,34.1228,34.1507,13371.0
2016-02-03 13:05:00,36.74,36.77,36.66,36.66,14724.0,34.1321,34.16,34.0578,34.0578,14724.0
2016-02-03 13:10:00,36.66,36.69,36.6,36.61,8138.0,34.0578,34.0857,34.0021,34.0114,8138.0
2016-02-03 13:15:00,36.63,36.64,36.56,36.59,10008.0,34.0299,34.0392,33.9649,33.9928,10008.0
2016-02-03 13:20:00,36.6,36.61,36.54,36.58,10942.0,34.0021,34.0114,33.9463,33.9835,10942.0
2016-02-03 13:25:00,36.59,36.63,36.56,36.57,10100.0,33.9928,34.0299,33.9649,33.9742,10100.0
2016-02-03 13:30:00,36.57,36.58,36.45,36.46,19933.0,33.9742,33.9835,33.8627,33.872,19933.0
2016-02-03 13:35:00,36.46,36.49,36.41,36.41,11888.0,33.872,33.8999,33.8256,33.8256,11888.0
2016-02-03 13:40:00,36.4,36.43,36.38,36.42,9646.0,33.8163,33.8441,33.7977,33.8348,9646.0
2016-02-03 13:45:00,36.42,36.46,36.4,36.42,14022.0,33.8348,33.872,33.8163,33.8348,14022.0
2016-02-03 13:50:00,36.41,36.44,36.37,36.38,10280.0,33.8256,33.8534,33.7884,33.7977,10280.0
2016-02-03 13:55:00,36.38,36.43,36.32,36.34,14701.0,33.7977,33.8441,33.7419,33.7605,14701.0
2016-02-03 14:00:00,36.34,36.42,36.33,36.41,13596.0,33.7605,33.8348,33.7512,33.8256,13596.0
2016-02-03 14:05:00,36.41,36.53,36.4,36.49,19033.0,33.8256,33.937,33.8163,33.8999,19033.0
2016-02-03 14:10:00,36.49,36.62,36.48,36.59,21457.0,33.8999,34.0206,33.8906,33.9928,21457.0
2016-02-03 14:15:00,36.6,36.61,36.51,36.54,10513.0,34.0021,34.0114,33.9185,33.9463,10513.0
2016-02-03 14:20:00,36.55,36.76,36.54,36.76,18892.0,33.9556,34.1507,33.9463,34.1507,18892.0
2016-02-03 14:25:00,36.77,36.91,36.75,36.89,21685.0,34.16,34.2901,34.1414,34.2715,21685.0
2016-02-03 14:30:00,36.89,36.98,36.89,36.97,24550.0,34.2715,34.3551,34.2715,34.3458,24550.0
2016-02-03 14:35:00,36.97,37.0,36.92,36.97,26811.0,34.3458,34.3737,34.2994,34.3458,26811.0
2016-02-03 14:40:00,36.98,37.07,36.94,37.05,29384.0,34.3551,34.4387,34.3179,34.4201,29384.0
2016-02-03 14:45:00,37.06,37.15,37.06,37.12,22058.0,34.4294,34.513,34.4294,34.4852,22058.0
2016-02-03 14:50:00,37.11,37.11,36.98,37.02,16187.0,34.4759,34.4759,34.3551,34.3923,16187.0
2016-02-03 14:55:00,37.05,37.13,37.04,37.13,22980.0,34.4201,34.4944,34.4108,34.4944,22980.0
2016-02-03 15:00:00,37.13,37.15,37.04,37.05,26662.0,34.4944,34.513,34.4108,34.4201,26662.0
2016-02-03 15:05:00,37.07,37.2,37.07,37.16,30460.0,34.4387,34.5595,34.4387,34.5223,30460.0
2016-02-03 15:10:00,37.16,37.23,37.16,37.2,30411.0,34.5223,34.5873,34.5223,34.5595,30411.0
2016-02-03 15:15:00,37.2,37.21,37.13,37.15,16122.0,34.5595,34.5688,34.4944,34.513,16122.0
2016-02-03 15:20:00,37.15,37.17,37.08,37.09,18541.0,34.513,34.5316,34.448,34.4573,18541.0
2016-02-03 15:25:00,37.1,37.13,37.05,37.05,34140.0,34.4666,34.4944,34.4201,34.4201,34140.0
2016-02-03 15:30:00,37.05,37.11,37.04,37.07,90909.0,34.4201,34.4759,34.4108,34.4387,90909.0
2016-02-03 15:35:00,37.08,37.09,37.01,37.04,81825.0,34.448,34.4573,34.383,34.4108,81825.0
2016-02-03 15:40:00,37.05,37.15,37.03,37.15,68947.0,34.4201,34.513,34.4015,34.513,68947.0
2016-02-03 15:45:00,37.15,37.17,37.12,37.13,93674.0,34.513,34.5316,34.4852,34.4944,93674.0
2016-02-03 15:50:00,37.14,37.18,37.12,37.16,66010.0,34.5037,34.5409,34.4852,34.5223,66010.0
2016-02-03 15:55:00,37.17,37.21,37.14,37.21,133991.0,34.5316,34.5688,34.5037,34.5688,133991.0
2016-02-04 09:30:00,37.15,37.43,36.97,37.41,34599.0,34.513,34.7731,34.3458,34.7546,34599.0
2016-02-04 09:35:00,37.41,37.48,37.19,37.32,77790.0,34.7546,34.8196,34.5502,34.671,77790.0
2016-02-04 09:40:00,37.3,37.42,37.2,37.22,34910.0,34.6524,34.7639,34.5595,34.5781,34910.0
2016-02-04 09:45:00,37.23,37.29,37.2,37.24,18210.0,34.5873,34.6431,34.5595,34.5966,18210.0
2016-02-04 09:50:00,37.23,37.29,37.22,37.29,13764.0,34.5873,34.6431,34.5781,34.6431,13764.0
2016-02-04 09:55:00,37.28,37.36,37.16,37.35,14658.0,34.6338,34.7081,34.5223,34.6988,14658.0
2016-02-04 10:00:00,37.35,37.35,37.22,37.26,24392.0,34.6988,34.6988,34.5781,34.6152,24392.0
2016-02-04 10:05:00,37.31,37.52,37.29,37.52,24688.0,34.6617,34.8568,34.6431,34.8568,24688.0
2016-02-04 10:10:00,37.52,37.61,37.46,37.59,22056.0,34.8568,34.9404,34.801,34.9218,22056.0
2016-02-04 10:15:00,37.57,37.67,37.57,37.65,26156.0,34.9032,34.9961,34.9032,34.9775,26156.0
2016-02-04 10:20:00,37.64,37.68,37.61,37.66,30398.0,34.9682,35.0054,34.9404,34.9868,30398.0
2016-02-04 10:25:00,37.66,37.72,37.63,37.69,49205.0,34.9868,35.0426,34.959,35.0147,49205.0
2016-02-04 10:30:00,37.71,37.78,37.66,37.76,30663.0,35.0333,35.0983,34.9868,35.0797,30663.0
2016-02-04 10:35:00,37.76,37.79,37.72,37.74,44938.0,35.0797,35.1076,35.0426,35.0611,44938.0
2016-02-04 10:40:00,37.75,37.77,37.64,37.65,36527.0,35.0704,35.089,34.9682,34.9775,36527.0
2016-02-04 10:45:00,37.65,37.69,37.61,37.68,33120.0,34.9775,35.0147,34.9404,35.0054,33120.0
2016-02-04 10:50:00,37.67,37.7,37.63,37.67,27584.0,34.9961,35.024,34.959,34.9961,27584.0
2016-02-04 10:55:00,37.69,37.73,37.65,37.7,25236.0,35.0147,35.0519,34.9775,35.024,25236.0
2016-02-04 11:00:00,37.7,37.71,37.6,37.61,28454.0,35.024,35.0333,34.9311,34.9404,28454.0
2016-02-04 11:05:00,37.61,37.63,37.57,37.58,36071.0,34.9404,34.959,34.9032,34.9125,36071.0
2016-02-04 11:10:00,37.57,37.62,37.53,37.55,26858.0,34.9032,34.9497,34.8661,34.8846,26858.0
2016-02-04 11:15:00,37.55,37.57,37.5,37.5,41489.0,34.8846,34.9032,34.8382,34.8382,41489.0
2016-02-04 11:20:00,37.5,37.54,37.5,37.52,18355.0,34.8382,34.8753,34.8382,34.8568,18355.0
2016-02-04 11:25:00,37.52,37.54,37.5,37.52,26655.0,34.8568,34.8753,34.8382,34.8568,26655.0
2016-02-04 11:30:00,37.51,37.52,37.47,37.47,97910.0,34.8475,34.8568,34.8103,34.8103,97910.0
2016-02-04 11:35:00,37.47,37.51,37.45,37.48,16777.0,34.8103,34.8475,34.7917,34.8196,16777.0
2016-02-04 11:40:00,37.48,37.49,37.42,37.45,39870.0,34.8196,34.8289,34.7639,34.7917,39870.0
2016-02-04 11:45:00,37.45,37.47,37.34,37.37,45352.0,34.7917,34.8103,34.6895,34.7174,45352.0
2016-02-04 11:50:00,37.38,37.42,37.35,37.39,19037.0,34.7267,34.7639,34.6988,34.736,19037.0
2016-02-04 11:55:00,37.38,37.39,37.29,37.3,19339.0,34.7267,34.736,34.6431,34.6524,19339.0
2016-02-04 12:00:00,37.31,37.36,37.28,37.36,23351.0,34.6617,34.7081,34.6338,34.7081,23351.0
2016-02-04 12:05:00,37.35,37.47,37.33,37.44,19793.0,34.6988,34.8103,34.6802,34.7824,19793.0
2016-02-04 12:10:00,37.44,37.48,37.38,37.42,53241.0,34.7824,34.8196,34.7267,34.7639,53241.0
2016-02-04 12:15:00,37.42,37.49,37.4,37.45,13299.0,34.7639,34.8289,34.7453,34.7917,13299.0
2016-02-04 12:20:00,37.46,37.49,37.41,37.45,15721.0,34.801,34.8289,34.7546,34.7917,15721.0
2016-02-04 12:25:00,37.46,37.47,37.38,37.41,16169.0,34.801,34.8103,34.7267,34.7546,16169.0
2016-02-04 12:30:00,37.41,37.41,37.34,37.35,10995.0,34.7546,34.7546,34.6895,34.6988,10995.0
2016-02-04 12:35:00,37.36,37.46,37.36,37.44,9387.0,34.7081,34.801,34.7081,34.7824,9387.0
2016-02-04 12:40:00,37.48,37.53,37.45,37.48,8050.0,34.8196,34.8661,34.7917,34.8196,8050.0
2016-02-04 12:45:00,37.48,37.49,37.42,37.47,12371.0,34.8196,34.8289,34.7639,34.8103,12371.0
2016-02-04 12:50:00,37.47,37.48,37.44,37.47,10139.0,34.8103,34.8196,34.7824,34.8103,10139.0
2016-02-04 12:55:00,37.47,37.5,37.41,37.42,19740.0,34.8103,34.8382,34.7546,34.7639,19740.0
2016-02-04 13:00:00,37.42,37.51,37.41,37.45,22726.0,34.7639,34.8475,34.7546,34.7917,22726.0
2016-02-04 13:05:00,37.45,37.51,37.43,37.5,9559.0,34.7917,34.8475,34.7731,34.8382,9559.0
2016-02-04 13:10:00,37.49,37.56,37.49,37.5,14013.0,34.8289,34.8939,34.8289,34.8382,14013.0
2016-02-04 13:15:00,37.51,37.55,37.51,37.51,11873.0,34.8475,34.8846,34.8475,34.8475,11873.0
2016-02-04 13:20:00,37.51,37.54,37.49,37.49,14165.0,34.8475,34.8753,34.8289,34.8289,14165.0
2016-02-04 13:25:00,37.5,37.52,37.48,37.49,12934.0,34.8382,34.8568,34.8196,34.8289,12934.0
2016-02-04 13:30:00,37.49,37.53,37.49,37.51,8276.0,34.8289,34.8661,34.8289,34.8475,8276.0
2016-02-04 13:35:00,37.52,37.53,37.47,37.48,22168.0,34.8568,34.8661,34.8103,34.8196,22168.0
2016-02-04 13:40:00,37.48,37.48,37.41,37.43,9469.0,34.8196,34.8196,34.7546,34.7731,9469.0
2016-02-04 13:45:00,37.43,37.43,37.34,37.34,15657.0,34.7731,34.7731,34.6895,34.6895,15657.0
2016-02-04 13:50:00,37.35,37.4,37.35,37.37,7212.0,34.6988,34.7453,34.6988,34.7174,7212.0
2016-02-04 13:55:00,37.37,37.39,37.35,37.39,9882.0,34.7174,34.736,34.6988,34.736,9882.0
2016-02-04 14:00:00,37.39,37.4,37.34,37.36,22942.0,34.736,34.7453,34.6895,34.7081,22942.0
2016-02-04 14:05:00,37.35,37.37,37.31,37.32,18955.0,34.6988,34.7174,34.6617,34.671,18955.0
2016-02-04 14:10:00,37.32,37.4,37.3,37.38,19557.0,34.671,34.7453,34.6524,34.7267,19557.0
2016-02-04 14:15:00,37.39,37.39,37.33,37.35,90599.0,34.736,34.736,34.6802,34.6988,90599.0
2016-02-04 14:20:00,37.35,37.35,37.23,37.25,23337.0,34.6988,34.6988,34.5873,34.6059,23337.0
2016-02-04 14:25:00,37.26,37.31,37.21,37.27,86109.0,34.6152,34.6617,34.5688,34.6245,86109.0
2016-02-04 14:30:00,37.27,37.37,37.26,37.36,30361.0,34.6245,34.7174,34.6152,34.7081,30361.0
2016-02-04 14:35:00,37.36,37.44,37.31,37.32,29134.0,34.7081,34.7824,34.6617,34.671,29134.0
2016-02-04 14:40:00,37.33,37.38,37.3,37.35,167771.0,34.6802,34.7267,34.6524,34.6988,167771.0
2016-02-04 14:45:00,37.35,37.39,37.32,37.36,19425.0,34.6988,34.736,34.671,34.7081,19425.0
2016-02-04 14:50:00,37.36,37.36,37.27,37.27,24590.0,34.7081,34.7081,34.6245,34.6245,24590.0
2016-02-04 14:55:00,37.27,37.4,37.27,37.4,19449.0,34.6245,34.7453,34.6245,34.7453,19449.0
2016-02-04 15:00:00,37.4,37.4,37.33,37.33,36269.0,34.7453,34.7453,34.6802,34.6802,36269.0
2016-02-04 15:05:00,37.33,37.35,37.29,37.32,39367.0,34.6802,34.6988,34.6431,34.671,39367.0
2016-02-04 15:10:00,37.32,37.38,37.3,37.38,33170.0,34.671,34.7267,34.6524,34.7267,33170.0
2016-02-04 15:15:00,37.38,37.46,37.37,37.37,41946.0,34.7267,34.801,34.7174,34.7174,41946.0
2016-02-04 15:20:00,37.37,37.45,37.36,37.44,24783.0,34.7174,34.7917,34.7081,34.7824,24783.0
2016-02-04 15:25:00,37.44,37.46,37.4,37.42,37184.0,34.7824,34.801,34.7453,34.7639,37184.0
2016-02-04 15:30:00,37.42,37.46,37.37,37.4,38478.0,34.7639,34.801,34.7174,34.7453,38478.0
2016-02-04 15:35:00,37.4,37.44,37.39,37.42,41745.0,34.7453,34.7824,34.736,34.7639,41745.0
2016-02-04 15:40:00,37.43,37.46,37.39,37.45,61860.0,34.7731,34.801,34.736,34.7917,61860.0
2016-02-04 15:45:00,37.45,37.48,37.42,37.44,72157.0,34.7917,34.8196,34.7639,34.7824,72157.0
2016-02-04 15:50:00,37.44,37.46,37.39,37.43,59486.0,34.7824,34.801,34.736,34.7731,59486.0
2016-02-04 15:55:00,37.43,37.45,37.41,37.43,139510.0,34.7731,34.7917,34.7546,34.7731,139510.0
2016-02-05 09:30:00,37.26,37.26,37.05,37.09,81490.0,34.6152,34.6152,34.4201,34.4573,81490.0
2016-02-05 09:35:00,37.09,37.31,37.07,37.24,136036.0,34.4573,34.6617,34.4387,34.5966,136036.0
2016-02-05 09:40:00,37.22,37.22,36.68,36.86,78462.0,34.5781,34.5781,34.0764,34.2436,78462.0
2016-02-05 09:45:00,36.88,37.05,36.72,36.73,121149.0,34.2622,34.4201,34.1135,34.1228,121149.0
2016-02-05 09:50:00,36.74,36.81,36.65,36.68,108311.0,34.1321,34.1972,34.0485,34.0764,108311.0
2016-02-05 09:55:00,36.67,36.7,36.63,36.68,48411.0,34.0671,34.095,34.0299,34.0764,48411.0
2016-02-05 10:00:00,36.68,36.89,36.64,36.84,58320.0,34.0764,34.2715,34.0392,34.225,58320.0
2016-02-05 10:05:00,36.86,36.86,36.74,36.75,25736.0,34.2436,34.2436,34.1321,34.1414,25736.0
2016-02-05 10:10:00,36.74,36.89,36.73,36.81,24468.0,34.1321,34.2715,34.1228,34.1972,24468.0
2016-02-05 10:15:00,36.8,36.87,36.79,36.81,31364.0,34.1879,34.2529,34.1786,34.1972,31364.0
2016-02-05 10:20:00,36.8,36.89,36.66,36.67,29151.0,34.1879,34.2715,34.0578,34.0671,29151.0
2016-02-05 10:25:00,36.66,36.69,36.58,36.59,32810.0,34.0578,34.0857,33.9835,33.9928,32810.0
2016-02-05 10:30:00,36.59,36.65,36.57,36.63,41289.0,33.9928,34.0485,33.9742,34.0299,41289.0
2016-02-05 10:35:00,36.63,36.64,36.61,36.63,83694.0,34.0299,34.0392,34.0114,34.0299,83694.0
2016-02-05 10:40:00,36.63,36.69,36.61,36.67,102611.0,34.0299,34.0857,34.0114,34.0671,102611.0
2016-02-05 10:45:00,36.66,36.67,36.61,36.61,50779.0,34.0578,34.0671,34.0114,34.0114,50779.0
2016-02-05 10:50:00,36.62,36.62,36.5,36.53,31545.0,34.0206,34.0206,33.9092,33.937,31545.0
2016-02-05 10:55:00,36.52,36.59,36.48,36.53,21751.0,33.9277,33.9928,33.8906,33.937,21751.0
2016-02-05 11:00:00,36.53,36.54,36.48,36.5,32587.0,33.937,33.9463,33.8906,33.9092,32587.0
2016-02-05 11:05:00,36.51,36.51,36.47,36.48,79827.0,33.9185,33.9185,33.8813,33.8906,79827.0
2016-02-05 11:10:00,36.48,36.51,36.41,36.41,59084.0,33.8906,33.9185,33.8256,33.8256,59084.0
2016-02-05 11:15:00,36.4,36.41,36.24,36.26,37123.0,33.8163,33.8256,33.6676,33.6862,37123.0
2016-02-05 11:20:00,36.27,36.3,36.19,36.2,48296.0,33.6955,33.7234,33.6212,33.6305,48296.0
2016-02-05 11:25:00,36.19,36.23,36.11,36.22,45508.0,33.6212,33.6583,33.5468,33.649,45508.0
2016-02-05 11:30:00,36.22,36.34,36.21,36.34,32280.0,33.649,33.7605,33.6397,33.7605,32280.0
2016-02-05 11:35:00,36.34,36.35,36.26,36.29,61095.0,33.7605,33.7698,33.6862,33.7141,61095.0
2016-02-05 11:40:00,36.29,36.34,36.21,36.23,78839.0,33.7141,33.7605,33.6397,33.6583,78839.0
2016-02-05 11:45:00,36.22,36.22,36.13,36.15,19240.0,33.649,33.649,33.5654,33.584,19240.0
2016-02-05 11:50:00,36.15,36.19,36.13,36.19,39016.0,33.584,33.6212,33.5654,33.6212,39016.0
2016-02-05 11:55:00,36.19,36.21,36.14,36.17,30427.0,33.6212,33.6397,33.5747,33.6026,30427.0
2016-02-05 12:00:00,36.16,36.31,36.16,36.26,47594.0,33.5933,33.7326,33.5933,33.6862,47594.0
2016-02-05 12:05:00,36.26,36.29,36.11,36.19,28991.0,33.6862,33.7141,33.5468,33.6212,28991.0
2016-02-05 12:10:00,36.2,36.2,36.12,36.2,13762.0,33.6305,33.6305,33.5561,33.6305,13762.0
2016-02-05 12:15:00,36.2,36.25,36.19,36.23,30422.0,33.6305,33.6769,33.6212,33.6583,30422.0
2016-02-05 12:20:00,36.23,36.24,36.14,36.16,30360.0,33.6583,33.6676,33.5747,33.5933,30360.0
2016-02-05 12:25:00,36.17,36.19,36.04,36.04,39317.0,33.6026,33.6212,33.4818,33.4818,39317.0
2016-02-05 12:30:00,36.05,36.12,36.0,36.11,63118.0,33.4911,33.5561,33.4447,33.5468,63118.0
2016-02-05 12:35:00,36.11,36.12,36.01,36.12,111741.0,33.5468,33.5561,33.4539,33.5561,111741.0
2016-02-05 12:40:00,36.12,36.15,36.08,36.11,22185.0,33.5561,33.584,33.519,33.5468,22185.0
2016-02-05 12:45:00,36.1,36.17,36.1,36.14,25834.0,33.5376,33.6026,33.5376,33.5747,25834.0
2016-02-05 12:50:00,36.14,36.14,36.07,36.08,40580.0,33.5747,33.5747,33.5097,33.519,40580.0
2016-02-05 12:55:00,36.08,36.08,36.01,36.03,90704.0,33.519,33.519,33.4539,33.4725,90704.0
2016-02-05 13:00:00,36.04,36.05,35.99,36.0,58699.0,33.4818,33.4911,33.4354,33.4447,58699.0
2016-02-05 13:05:00,36.01,36.07,35.99,36.07,45584.0,33.4539,33.5097,33.4354,33.5097,45584.0
2016-02-05 13:10:00,36.07,36.07,36.03,36.04,38371.0,33.5097,33.5097,33.4725,33.4818,38371.0
2016-02-05 13:15:00,36.04,36.06,36.03,36.05,61276.0,33.4818,33.5004,33.4725,33.4911,61276.0
2016-02-05 13:20:00,36.05,36.19,36.04,36.19,50320.0,33.4911,33.6212,33.4818,33.6212,50320.0
2016-02-05 13:25:00,36.19,36.25,36.17,36.17,41309.0,33.6212,33.6769,33.6026,33.6026,41309.0
2016-02-05 13:30:00,36.17,36.18,36.08,36.11,56362.0,33.6026,33.6119,33.519,33.5468,56362.0
2016-02-05 13:35:00,36.1,36.16,36.08,36.1,32228.0,33.5376,33.5933,33.519,33.5376,32228.0
2016-02-05 13:40:00,36.1,36.11,36.08,36.1,30360.0,33.5376,33.5468,33.519,33.5376,30360.0
2016-02-05 13:45:00,36.1,36.12,36.03,36.05,41987.0,33.5376,33.5561,33.4725,33.4911,41987.0
2016-02-05 13:50:00,36.05,36.06,36.03,36.05,36078.0,33.4911,33.5004,33.4725,33.4911,36078.0
2016-02-05 13:55:00,36.05,36.05,35.99,35.99,32814.0,33.4911,33.4911,33.4354,33.4354,32814.0
2016-02-05 14:00:00,36.0,36.05,35.98,36.05,41183.0,33.4447,33.4911,33.4261,33.4911,41183.0
2016-02-05 14:05:00,36.06,36.07,36.0,36.02,27343.0,33.5004,33.5097,33.4447,33.4632,27343.0
2016-02-05 14:10:00,36.01,36.03,35.98,36.01,25870.0,33.4539,33.4725,33.4261,33.4539,25870.0
2016-02-05 14:15:00,36.01,36.03,35.96,35.98,52186.0,33.4539,33.4725,33.4075,33.4261,52186.0
2016-02-05 14:20:00,35.98,36.08,35.94,36.05,27454.0,33.4261,33.519,33.3889,33.4911,27454.0
2016-02-05 14:25:00,36.05,36.05,36.0,36.02,19576.0,33.4911,33.4911,33.4447,33.4632,19576.0
2016-02-05 14:30:00,36.02,36.05,36.01,36.04,24161.0,33.4632,33.4911,33.4539,33.4818,24161.0
2016-02-05 14:35:00,36.04,36.06,36.03,36.04,16369.0,33.4818,33.5004,33.4725,33.4818,16369.0
2016-02-05 14:40:00,36.04,36.04,35.94,35.95,45882.0,33.4818,33.4818,33.3889,33.3982,45882.0
2016-02-05 14:45:00,35.96,35.96,35.91,35.91,55676.0,33.4075,33.4075,33.361,33.361,55676.0
2016-02-05 14:50:00,35.91,35.92,35.86,35.89,45705.0,33.361,33.3703,33.3146,33.3425,45705.0
2016-02-05 14:55:00,35.88,35.92,35.83,35.91,41844.0,33.3332,33.3703,33.2867,33.361,41844.0
2016-02-05 15:00:00,35.91,35.98,35.88,35.89,58828.0,33.361,33.4261,33.3332,33.3425,58828.0
2016-02-05 15:05:00,35.9,36.0,35.9,36.0,27139.0,33.3518,33.4447,33.3518,33.4447,27139.0
2016-02-05 15:10:00,35.99,36.06,35.99,36.05,23879.0,33.4354,33.5004,33.4354,33.4911,23879.0
2016-02-05 15:15:00,36.04,36.12,36.02,36.11,59109.0,33.4818,33.5561,33.4632,33.5468,59109.0
2016-02-05 15:20:00,36.11,36.13,36.08,36.1,27398.0,33.5468,33.5654,33.519,33.5376,27398.0
2016-02-05 15:25:00,36.1,36.1,36.05,36.08,33003.0,33.5376,33.5376,33.4911,33.519,33003.0
2016-02-05 15:30:00,36.08,36.08,36.02,36.06,74687.0,33.519,33.519,33.4632,33.5004,74687.0
2016-02-05 15:35:00,36.06,36.08,35.99,36.0,54209.0,33.5004,33.519,33.4354,33.4447,54209.0
2016-02-05 15:40:00,35.99,36.05,35.97,36.05,76751.0,33.4354,33.4911,33.4168,33.4911,76751.0
2016-02-05 15:45:00,36.05,36.06,35.99,36.02,86073.0,33.4911,33.5004,33.4354,33.4632,86073.0
2016-02-05 15:50:00,36.01,36.02,35.95,35.95,65151.0,33.4539,33.4632,33.3982,33.3982,65151.0
2016-02-05 15:55:00,35.96,36.04,35.95,36.04,162582.0,33.4075,33.4818,33.3982,33.4818,162582.0
2016-02-08 09:30:00,35.61,35.65,35.48,35.65,27104.0,33.0823,33.1195,32.9616,33.1195,27104.0
2016-02-08 09:35:00,35.67,35.67,35.4,35.42,47090.0,33.1381,33.1381,32.8872,32.9058,47090.0
2016-02-08 09:40:00,35.41,35.78,35.4,35.77,30062.0,32.8965,33.2403,32.8872,33.231,30062.0
2016-02-08 09:45:00,35.76,35.78,35.56,35.6,28499.0,33.2217,33.2403,33.0359,33.073,28499.0
2016-02-08 09:50:00,35.59,35.59,35.13,35.23,49342.0,33.0638,33.0638,32.6364,32.7293,49342.0
2016-02-08 09:55:00,35.23,35.33,35.16,35.21,35850.0,32.7293,32.8222,32.6643,32.7107,35850.0
2016-02-08 10:00:00,35.2,35.45,35.19,35.43,21513.0,32.7014,32.9337,32.6921,32.9151,21513.0
2016-02-08 10:05:00,35.43,35.43,35.09,35.13,20323.0,32.9151,32.9151,32.5992,32.6364,20323.0
2016-02-08 10:10:00,35.13,35.19,35.03,35.19,37352.0,32.6364,32.6921,32.5435,32.6921,37352.0
2016-02-08 10:15:00,35.19,35.22,35.0,35.04,41579.0,32.6921,32.72,32.5156,32.5528,41579.0
2016-02-08 10:20:00,35.04,35.08,34.95,35.01,34659.0,32.5528,32.59,32.4692,32.5249,34659.0
2016-02-08 10:25:00,35.01,35.11,34.96,35.02,24315.0,32.5249,32.6178,32.4785,32.5342,24315.0
2016-02-08 10:30:00,34.99,35.26,34.98,35.26,22154.0,32.5063,32.7572,32.4971,32.7572,22154.0
2016-02-08 10:35:00,35.25,35.27,35.15,35.23,26404.0,32.7479,32.7665,32.655,32.7293,26404.0
2016-02-08 10:40:00,35.23,35.23,35.06,35.13,28693.0,32.7293,32.7293,32.5714,32.6364,28693.0
2016-02-08 10:45:00,35.14,35.15,34.99,34.99,42601.0,32.6457,32.655,32.5063,32.5063,42601.0
2016-02-08 10:50:00,34.99,35.08,34.95,34.95,30525.0,32.5063,32.59,32.4692,32.4692,30525.0
2016-02-08 10:55:00,34.94,34.97,34.85,34.86,27435.0,32.4599,32.4878,32.3763,32.3856,27435.0
2016-02-08 11:00:00,34.86,34.9,34.81,34.86,28095.0,32.3856,32.4227,32.3391,32.3856,28095.0
2016-02-08 11:05:00,34.85,34.91,34.78,34.83,25748.0,32.3763,32.432,32.3113,32.3577,25748.0
2016-02-08 11:10:00,34.82,34.86,34.66,34.72,22979.0,32.3484,32.3856,32.1998,32.2555,22979.0
2016-02-08 11:15:00,34.71,34.82,34.7,34.81,23708.0,32.2462,32.3484,32.2369,32.3391,23708.0
2016-02-08 11:20:00,34.8,34.87,34.8,34.82,21874.0,32.3298,32.3949,32.3298,32.3484,21874.0
2016-02-08 11:25:00,34.82,34.82,34.76,34.81,29156.0,32.3484,32.3484,32.2927,32.3391,29156.0
2016-02-08 11:30:00,34.81,34.83,34.74,34.81,24460.0,32.3391,32.3577,32.2741,32.3391,24460.0
2016-02-08 11:35:00,34.81,34.86,34.73,34.75,24738.0,32.3391,32.3856,32.2648,32.2834,24738.0
2016-02-08 11:40:00,34.74,34.83,34.66,34.66,24881.0,32.2741,32.3577,32.1998,32.1998,24881.0
2016-02-08 11:45:00,34.66,34.75,34.62,34.74,13887.0,32.1998,32.2834,32.1626,32.2741,13887.0
2016-02-08 11:50:00,34.74,34.81,34.71,34.77,21150.0,32.2741,32.3391,32.2462,32.302,21150.0
2016-02-08 11:55:00,34.77,34.88,34.75,34.87,20801.0,32.302,32.4042,32.2834,32.3949,20801.0
2016-02-08 12:00:00,34.89,34.93,34.85,34.85,12782.0,32.4134,32.4506,32.3763,32.3763,12782.0
2016-02-08 12:05:00,34.85,34.85,34.79,34.79,21189.0,32.3763,32.3763,32.3205,32.3205,21189.0
2016-02-08 12:10:00,34.79,34.81,34.68,34.78,21128.0,32.3205,32.3391,32.2183,32.3113,21128.0
2016-02-08 12:15:00,34.78,34.82,34.73,34.77,30838.0,32.3113,32.3484,32.2648,32.302,30838.0
2016-02-08 12:20:00,34.78,34.81,34.72,34.8,49790.0,32.3113,32.3391,32.2555,32.3298,49790.0
2016-02-08 12:25:00,34.8,34.87,34.79,34.86,27650.0,32.3298,32.3949,32.3205,32.3856,27650.0
2016-02-08 12:30:00,34.86,34.87,34.81,34.81,32326.0,32.3856,32.3949,32.3391,32.3391,32326.0
2016-02-08 12:35:00,34.81,34.85,34.79,34.79,13269.0,32.3391,32.3763,32.3205,32.3205,13269.0
2016-02-08 12:40:00,34.8,34.94,34.8,34.92,19273.0,32.3298,32.4599,32.3298,32.4413,19273.0
2016-02-08 12:45:00,34.92,34.94,34.87,34.93,18812.0,32.4413,32.4599,32.3949,32.4506,18812.0
2016-02-08 12:50:00,34.94,34.96,34.91,34.93,16600.0,32.4599,32.4785,32.432,32.4506,16600.0
2016-02-08 12:55:00,34.93,34.94,34.86,34.94,27432.0,32.4506,32.4599,32.3856,32.4599,27432.0
2016-02-08 13:00:00,34.93,34.96,34.9,34.9,60768.0,32.4506,32.4785,32.4227,32.4227,60768.0
2016-02-08 13:05:00,34.89,34.91,34.84,34.88,28088.0,32.4134,32.432,32.367,32.4042,28088.0
2016-02-08 13:10:00,34.89,34.9,34.86,34.87,31500.0,32.4134,32.4227,32.3856,32.3949,31500.0
2016-02-08 13:15:00,34.88,34.9,34.83,34.83,26272.0,32.4042,32.4227,32.3577,32.3577,26272.0
2016-02-08 13:20:00,34.83,34.83,34.74,34.76,17633.0,32.3577,32.3577,32.2741,32.2927,17633.0
2016-02-08 13:25:00,34.75,34.76,34.69,34.75,19698.0,32.2834,32.2927,32.2276,32.2834,19698.0
2016-02-08 13:30:00,34.75,34.78,34.72,34.76,23583.0,32.2834,32.3113,32.2555,32.2927,23583.0
2016-02-08 13:35:00,34.76,34.8,34.75,34.77,16742.0,32.2927,32.3298,32.2834,32.302,16742.0
2016-02-08 13:40:00,34.76,34.77,34.72,34.73,20027.0,32.2927,32.302,32.2555,32.2648,20027.0
2016-02-08 13:45:00,34.73,34.73,34.55,34.55,48658.0,32.2648,32.2648,32.0976,32.0976,48658.0
2016-02-08 13:50:00,34.55,34.56,34.44,34.48,62413.0,32.0976,32.1069,31.9954,32.0325,62413.0
2016-02-08 13:55:00,34.48,34.52,34.45,34.46,25487.0,32.0325,32.0697,32.0047,32.014,25487.0
2016-02-08 14:00:00,34.46,34.52,34.46,34.52,48496.0,32.014,32.0697,32.014,32.0697,48496.0
2016-02-08 14:05:00,34.52,34.52,34.47,34.49,36183.0,32.0697,32.0697,32.0233,32.0418,36183.0
2016-02-08 14:10:00,34.49,34.5,34.42,34.42,20615.0,32.0418,32.0511,31.9768,31.9768,20615.0
2016-02-08 14:15:00,34.41,34.46,34.39,34.46,24921.0,31.9675,32.014,31.9489,32.014,24921.0
2016-02-08 14:20:00,34.45,34.52,34.45,34.48,27449.0,32.0047,32.0697,32.0047,32.0325,27449.0
2016-02-08 14:25:00,34.49,34.53,34.44,34.47,28808.0,32.0418,32.079,31.9954,32.0233,28808.0
2016-02-08 14:30:00,34.47,34.5,34.39,34.42,25682.0,32.0233,32.0511,31.9489,31.9768,25682.0
2016-02-08 14:35:00,34.42,34.49,34.42,34.47,26713.0,31.9768,32.0418,31.9768,32.0233,26713.0
2016-02-08 14:40:00,34.47,34.53,34.46,34.52,33657.0,32.0233,32.079,32.014,32.0697,33657.0
2016-02-08 14:45:00,34.53,34.57,34.5,34.51,59319.0,32.079,32.1162,32.0511,32.0604,59319.0
2016-02-08 14:50:00,34.5,34.52,34.47,34.48,42581.0,32.0511,32.0697,32.0233,32.0325,42581.0
2016-02-08 14:55:00,34.49,34.5,34.46,34.46,29987.0,32.0418,32.0511,32.014,32.014,29987.0
2016-02-08 15:00:00,34.46,34.52,34.44,34.51,37121.0,32.014,32.0697,31.9954,32.0604,37121.0
2016-02-08 15:05:00,34.51,34.51,34.45,34.45,48622.0,32.0604,32.0604,32.0047,32.0047,48622.0
2016-02-08 15:10:00,34.45,34.55,34.44,34.54,102718.0,32.0047,32.0976,31.9954,32.0883,102718.0
2016-02-08 15:15:00,34.55,34.75,34.54,34.71,145810.0,32.0976,32.2834,32.0883,32.2462,145810.0
2016-02-08 15:20:00,34.69,34.7,34.6,34.63,78510.0,32.2276,32.2369,32.144,32.1719,78510.0
2016-02-08 15:25:00,34.62,34.66,34.6,34.66,44298.0,32.1626,32.1998,32.144,32.1998,44298.0
2016-02-08 15:30:00,34.67,34.77,34.66,34.77,69048.0,32.2091,32.302,32.1998,32.302,69048.0
2016-02-08 15:35:00,34.77,34.77,34.7,34.73,65514.0,32.302,32.302,32.2369,32.2648,65514.0
2016-02-08 15:40:00,34.74,34.88,34.73,34.88,138001.0,32.2741,32.4042,32.2648,32.4042,138001.0
2016-02-08 15:45:00,34.88,35.01,34.87,34.93,172914.0,32.4042,32.5249,32.3949,32.4506,172914.0
2016-02-08 15:50:00,34.92,34.92,34.85,34.86,115710.0,32.4413,32.4413,32.3763,32.3856,115710.0
2016-02-08 15:55:00,34.87,34.9,34.79,34.8,427872.0,32.3949,32.4227,32.3205,32.3298,427872.0
2016-02-09 09:30:00,34.21,34.45,34.15,34.45,34861.0,31.7817,32.0047,31.726,32.0047,34861.0
2016-02-09 09:35:00,34.46,34.74,34.44,34.74,30412.0,32.014,32.2741,31.9954,32.2741,30412.0
2016-02-09 09:40:00,34.74,35.04,34.67,35.02,19374.0,32.2741,32.5528,32.2091,32.5342,19374.0
2016-02-09 09:45:00,35.03,35.44,35.03,35.42,37260.0,32.5435,32.9244,32.5435,32.9058,37260.0
2016-02-09 09:50:00,35.42,35.53,35.28,35.28,95610.0,32.9058,33.008,32.7758,32.7758,95610.0
2016-02-09 09:55:00,35.28,35.29,35.16,35.17,29339.0,32.7758,32.7851,32.6643,32.6736,29339.0
2016-02-09 10:00:00,35.18,35.44,35.17,35.41,30159.0,32.6829,32.9244,32.6736,32.8965,30159.0
2016-02-09 10:05:00,35.42,35.47,35.33,35.38,34769.0,32.9058,32.9523,32.8222,32.8687,34769.0
2016-02-09 10:10:00,35.38,35.39,35.16,35.18,28318.0,32.8687,32.878,32.6643,32.6829,28318.0
2016-02-09 10:15:00,35.19,35.29,35.11,35.25,20965.0,32.6921,32.7851,32.6178,32.7479,20965.0
2016-02-09 10:20:00,35.26,35.27,35.18,35.23,50969.0,32.7572,32.7665,32.6829,32.7293,50969.0
2016-02-09 10:25:00,35.22,35.22,35.1,35.14,22250.0,32.72,32.72,32.6085,32.6457,22250.0
2016-02-09 10:30:00,35.14,35.14,34.94,35.0,41192.0,32.6457,32.6457,32.4599,32.5156,41192.0
2016-02-09 10:35:00,35.0,35.11,34.99,35.1,23257.0,32.5156,32.6178,32.5063,32.6085,23257.0
2016-02-09 10:40:00,35.1,35.11,34.96,34.99,25454.0,32.6085,32.6178,32.4785,32.5063,25454.0
2016-02-09 10:45:00,35.0,35.07,35.0,35.07,21852.0,32.5156,32.5807,32.5156,32.5807,21852.0
2016-02-09 10:50:00,35.08,35.11,34.96,34.96,25435.0,32.59,32.6178,32.4785,32.4785,25435.0
2016-02-09 10:55:00,34.98,35.01,34.9,34.93,18996.0,32.4971,32.5249,32.4227,32.4506,18996.0
2016-02-09 11:00:00,34.92,35.03,34.9,35.01,24602.0,32.4413,32.5435,32.4227,32.5249,24602.0
2016-02-09 11:05:00,35.02,35.24,35.02,35.24,13324.0,32.5342,32.7386,32.5342,32.7386,13324.0
2016-02-09 11:10:00,35.25,35.43,35.25,35.33,28007.0,32.7479,32.9151,32.7479,32.8222,28007.0
2016-02-09 11:15:00,35.33,35.35,35.17,35.23,28659.0,32.8222,32.8408,32.6736,32.7293,28659.0
2016-02-09 11:20:00,35.24,35.33,35.2,35.31,38739.0,32.7386,32.8222,32.7014,32.8036,38739.0
2016-02-09 11:25:00,35.32,35.36,35.26,35.26,27146.0,32.8129,32.8501,32.7572,32.7572,27146.0
2016-02-09 11:30:00,35.25,35.27,35.19,35.22,36190.0,32.7479,32.7665,32.6921,32.72,36190.0
2016-02-09 11:35:00,35.23,35.31,35.16,35.27,154152.0,32.7293,32.8036,32.6643,32.7665,154152.0
2016-02-09 11:40:00,35.28,35.47,35.28,35.45,16891.0,32.7758,32.9523,32.7758,32.9337,16891.0
2016-02-09 11:45:00,35.45,35.47,35.36,35.36,19870.0,32.9337,32.9523,32.8501,32.8501,19870.0
2016-02-09 11:50:00,35.35,35.4,35.3,35.31,17035.0,32.8408,32.8872,32.7943,32.8036,17035.0
2016-02-09 11:55:00,35.33,35.34,35.29,35.32,14401.0,32.8222,32.8315,32.7851,32.8129,14401.0
2016-02-09 12:00:00,35.33,35.41,35.32,35.41,19382.0,32.8222,32.8965,32.8129,32.8965,19382.0
2016-02-09 12:05:00,35.4,35.44,35.34,35.38,35369.0,32.8872,32.9244,32.8315,32.8687,35369.0
2016-02-09 12:10:00,35.37,35.4,35.3,35.3,24577.0,32.8594,32.8872,32.7943,32.7943,24577.0
2016-02-09 12:15:00,35.29,35.29,35.19,35.2,19737.0,32.7851,32.7851,32.6921,32.7014,19737.0
2016-02-09 12:20:00,35.21,35.26,35.2,35.25,213465.0,32.7107,32.7572,32.7014,32.7479,213465.0
2016-02-09 12:25:00,35.25,35.41,35.23,35.36,28053.0,32.7479,32.8965,32.7293,32.8501,28053.0
2016-02-09 12:30:00,35.36,35.44,35.34,35.44,13089.0,32.8501,32.9244,32.8315,32.9244,13089.0
2016-02-09 12:35:00,35.45,35.51,35.38,35.38,29647.0,32.9337,32.9894,32.8687,32.8687,29647.0
2016-02-09 12:40:00,35.39,35.42,35.35,35.4,13366.0,32.878,32.9058,32.8408,32.8872,13366.0
2016-02-09 12:45:00,35.39,35.39,35.28,35.29,16897.0,32.878,32.878,32.7758,32.7851,16897.0
2016-02-09 12:50:00,35.28,35.32,35.26,35.26,21560.0,32.7758,32.8129,32.7572,32.7572,21560.0
2016-02-09 12:55:00,35.26,35.26,35.17,35.19,30283.0,32.7572,32.7572,32.6736,32.6921,30283.0
2016-02-09 13:00:00,35.2,35.21,35.13,35.14,17645.0,32.7014,32.7107,32.6364,32.6457,17645.0
2016-02-09 13:05:00,35.14,35.17,35.1,35.11,16576.0,32.6457,32.6736,32.6085,32.6178,16576.0
2016-02-09 13:10:00,35.11,35.11,34.99,35.0,15912.0,32.6178,32.6178,32.5063,32.5156,15912.0
2016-02-09 13:15:00,34.99,35.09,34.99,35.08,12090.0,32.5063,32.5992,32.5063,32.59,12090.0
2016-02-09 13:20:00,35.08,35.16,35.06,35.12,29208.0,32.59,32.6643,32.5714,32.6271,29208.0
2016-02-09 13:25:00,35.12,35.15,35.08,35.09,27918.0,32.6271,32.655,32.59,32.5992,27918.0
2016-02-09 13:30:00,35.1,35.19,35.09,35.15,54859.0,32.6085,32.6921,32.5992,32.655,54859.0
2016-02-09 13:35:00,35.15,35.15,35.04,35.04,12103.0,32.655,32.655,32.5528,32.5528,12103.0
2016-02-09 13:40:00,35.06,35.19,35.04,35.19,16998.0,32.5714,32.6921,32.5528,32.6921,16998.0
2016-02-09 13:45:00,35.18,35.22,35.13,35.14,19365.0,32.6829,32.72,32.6364,32.6457,19365.0
2016-02-09 13:50:00,35.14,35.17,35.11,35.16,19524.0,32.6457,32.6736,32.6178,32.6643,19524.0
2016-02-09 13:55:00,35.16,35.2,35.15,35.15,26614.0,32.6643,32.7014,32.655,32.655,26614.0
2016-02-09 14:00:00,35.16,35.17,35.04,35.06,42228.0,32.6643,32.6736,32.5528,32.5714,42228.0
2016-02-09 14:05:00,35.05,35.21,35.05,35.17,66591.0,32.5621,32.7107,32.5621,32.6736,66591.0
2016-02-09 14:10:00,35.16,35.2,35.11,35.16,32158.0,32.6643,32.7014,32.6178,32.6643,32158.0
2016-02-09 14:15:00,35.15,35.16,35.12,35.14,55063.0,32.655,32.6643,32.6271,32.6457,55063.0
2016-02-09 14:20:00,35.14,35.21,35.13,35.17,33665.0,32.6457,32.7107,32.6364,32.6736,33665.0
2016-02-09 14:25:00,35.17,35.2,35.16,35.17,23737.0,32.6736,32.7014,32.6643,32.6736,23737.0
2016-02-09 14:30:00,35.17,35.3,35.17,35.3,17375.0,32.6736,32.7943,32.6736,32.7943,17375.0
2016-02-09 14:35:00,35.31,35.47,35.31,35.43,17101.0,32.8036,32.9523,32.8036,32.9151,17101.0
2016-02-09 14:40:00,35.43,35.57,35.4,35.56,24741.0,32.9151,33.0452,32.8872,33.0359,24741.0
2016-02-09 14:45:00,35.55,35.55,35.4,35.42,20618.0,33.0266,33.0266,32.8872,32.9058,20618.0
2016-02-09 14:50:00,35.42,35.51,35.4,35.48,21589.0,32.9058,32.9894,32.8872,32.9616,21589.0
2016-02-09 14:55:00,35.48,35.48,35.4,35.45,36594.0,32.9616,32.9616,32.8872,32.9337,36594.0
2016-02-09 15:00:00,35.45,35.55,35.42,35.55,137208.0,32.9337,33.0266,32.9058,33.0266,137208.0
2016-02-09 15:05:00,35.54,35.77,35.53,35.66,34235.0,33.0173,33.231,33.008,33.1288,34235.0
2016-02-09 15:10:00,35.66,35.67,35.6,35.65,21640.0,33.1288,33.1381,33.073,33.1195,21640.0
2016-02-09 15:15:00,35.65,35.68,35.62,35.63,33996.0,33.1195,33.1474,33.0916,33.1009,33996.0
2016-02-09 15:20:00,35.63,35.64,35.54,35.54,27968.0,33.1009,33.1102,33.0173,33.0173,27968.0
2016-02-09 15:25:00,35.53,35.54,35.47,35.53,46074.0,33.008,33.0173,32.9523,33.008,46074.0
2016-02-09 15:30:00,35.52,35.53,35.45,35.48,51347.0,32.9987,33.008,32.9337,32.9616,51347.0
2016-02-09 15:35:00,35.48,35.56,35.46,35.52,51890.0,32.9616,33.0359,32.943,32.9987,51890.0
2016-02-09 15:40:00,35.51,35.53,35.33,35.42,60586.0,32.9894,33.008,32.8222,32.9058,60586.0
2016-02-09 15:45:00,35.41,35.46,35.37,35.4,50762.0,32.8965,32.943,32.8594,32.8872,50762.0
2016-02-09 15:50:00,35.4,35.44,35.37,35.39,51921.0,32.8872,32.9244,32.8594,32.878,51921.0
2016-02-09 15:55:00,35.39,35.4,35.34,35.37,110038.0,32.878,32.8872,32.8315,32.8594,110038.0
2016-02-10 09:30:00,35.63,36.04,35.53,35.94,48694.0,33.1009,33.4818,33.008,33.3889,48694.0
2016-02-10 09:35:00,35.94,36.26,35.89,36.19,56723.0,33.3889,33.6862,33.3425,33.6212,56723.0
2016-02-10 09:40:00,36.21,36.29,36.16,36.2,19549.0,33.6397,33.7141,33.5933,33.6305,19549.0
2016-02-10 09:45:00,36.21,36.34,36.16,36.33,20723.0,33.6397,33.7605,33.5933,33.7512,20723.0
2016-02-10 09:50:00,36.32,36.45,36.27,36.42,55963.0,33.7419,33.8627,33.6955,33.8348,55963.0
2016-02-10 09:55:00,36.42,36.59,36.4,36.59,54271.0,33.8348,33.9928,33.8163,33.9928,54271.0
2016-02-10 10:00:00,36.61,36.73,36.55,36.57,63121.0,34.0114,34.1228,33.9556,33.9742,63121.0
2016-02-10 10:05:00,36.55,36.59,36.37,36.41,53486.0,33.9556,33.9928,33.7884,33.8256,53486.0
2016-02-10 10:10:00,36.42,36.49,36.34,36.37,54911.0,33.8348,33.8999,33.7605,33.7884,54911.0
2016-02-10 10:15:00,36.36,36.51,36.29,36.5,24327.0,33.7791,33.9185,33.7141,33.9092,24327.0
2016-02-10 10:20:00,36.5,36.5,36.28,36.29,20522.0,33.9092,33.9092,33.7048,33.7141,20522.0
2016-02-10 10:25:00,36.31,36.44,36.3,36.34,22864.0,33.7326,33.8534,33.7234,33.7605,22864.0
2016-02-10 10:30:00,36.34,36.57,36.34,36.52,34901.0,33.7605,33.9742,33.7605,33.9277,34901.0
2016-02-10 10:35:00,36.51,36.51,36.37,36.38,29898.0,33.9185,33.9185,33.7884,33.7977,29898.0
2016-02-10 10:40:00,36.38,36.38,36.31,36.33,12173.0,33.7977,33.7977,33.7326,33.7512,12173.0
2016-02-10 10:45:00,36.32,36.39,36.25,36.39,21094.0,33.7419,33.807,33.6769,33.807,21094.0
2016-02-10 10:50:00,36.39,36.39,36.15,36.2,22691.0,33.807,33.807,33.584,33.6305,22691.0
2016-02-10 10:55:00,36.2,36.2,36.11,36.16,19505.0,33.6305,33.6305,33.5468,33.5933,19505.0
2016-02-10 11:00:00,36.17,36.21,36.08,36.12,15377.0,33.6026,33.6397,33.519,33.5561,15377.0
2016-02-10 11:05:00,36.11,36.15,35.99,36.04,17788.0,33.5468,33.584,33.4354,33.4818,17788.0
2016-02-10 11:10:00,36.04,36.13,36.02,36.11,18093.0,33.4818,33.5654,33.4632,33.5468,18093.0
2016-02-10 11:15:00,36.1,36.14,35.99,36.13,50997.0,33.5376,33.5747,33.4354,33.5654,50997.0
2016-02-10 11:20:00,36.1,36.16,36.09,36.15,20057.0,33.5376,33.5933,33.5283,33.584,20057.0
2016-02-10 11:25:00,36.14,36.14,36.01,36.01,37698.0,33.5747,33.5747,33.4539,33.4539,37698.0
2016-02-10 11:30:00,36.02,36.22,36.01,36.19,64059.0,33.4632,33.649,33.4539,33.6212,64059.0
2016-02-10 11:35:00,36.19,36.19,36.01,36.02,12588.0,33.6212,33.6212,33.4539,33.4632,12588.0
2016-02-10 11:40:00,36.02,36.14,35.99,36.14,14063.0,33.4632,33.5747,33.4354,33.5747,14063.0
2016-02-10 11:45:00,36.14,36.28,36.14,36.28,15000.0,33.5747,33.7048,33.5747,33.7048,15000.0
2016-02-10 11:50:00,36.29,36.33,36.24,36.28,14997.0,33.7141,33.7512,33.6676,33.7048,14997.0
2016-02-10 11:55:00,36.29,36.38,36.24,36.24,16929.0,33.7141,33.7977,33.6676,33.6676,16929.0
2016-02-10 12:00:00,36.24,36.28,36.2,36.25,16230.0,33.6676,33.7048,33.6305,33.6769,16230.0
2016-02-10 12:05:00,36.24,36.31,36.16,36.3,20783.0,33.6676,33.7326,33.5933,33.7234,20783.0
2016-02-10 12:10:00,36.3,36.32,36.2,36.22,17128.0,33.7234,33.7419,33.6305,33.649,17128.0
2016-02-10 12:15:00,36.21,36.22,36.15,36.21,13039.0,33.6397,33.649,33.584,33.6397,13039.0
2016-02-10 12:20:00,36.22,36.37,36.22,36.32,21220.0,33.649,33.7884,33.649,33.7419,21220.0
2016-02-10 12:25:00,36.33,36.4,36.31,36.38,20106.0,33.7512,33.8163,33.7326,33.7977,20106.0
2016-02-10 12:30:00,36.38,36.4,36.32,36.37,26359.0,33.7977,33.8163,33.7419,33.7884,26359.0
2016-02-10 12:35:00,36.38,36.47,36.37,36.42,27574.0,33.7977,33.8813,33.7884,33.8348,27574.0
2016-02-10 12:40:00,36.42,36.47,36.42,36.44,16152.0,33.8348,33.8813,33.8348,33.8534,16152.0
2016-02-10 12:45:00,36.44,36.47,36.38,36.47,16953.0,33.8534,33.8813,33.7977,33.8813,16953.0
2016-02-10 12:50:00,36.47,36.5,36.41,36.47,13366.0,33.8813,33.9092,33.8256,33.8813,13366.0
2016-02-10 12:55:00,36.46,36.55,36.38,36.51,19429.0,33.872,33.9556,33.7977,33.9185,19429.0
2016-02-10 13:00:00,36.51,36.56,36.48,36.55,21430.0,33.9185,33.9649,33.8906,33.9556,21430.0
2016-02-10 13:05:00,36.55,36.56,36.47,36.48,25702.0,33.9556,33.9649,33.8813,33.8906,25702.0
2016-02-10 13:10:00,36.48,36.51,36.4,36.4,29166.0,33.8906,33.9185,33.8163,33.8163,29166.0
2016-02-10 13:15:00,36.4,36.4,36.3,36.35,42102.0,33.8163,33.8163,33.7234,33.7698,42102.0
2016-02-10 13:20:00,36.36,36.41,36.36,36.36,18750.0,33.7791,33.8256,33.7791,33.7791,18750.0
2016-02-10 13:25:00,36.37,36.39,36.31,36.34,16506.0,33.7884,33.807,33.7326,33.7605,16506.0
2016-02-10 13:30:00,36.35,36.4,36.3,36.31,27446.0,33.7698,33.8163,33.7234,33.7326,27446.0
2016-02-10 13:35:00,36.31,36.41,36.31,36.37,19118.0,33.7326,33.8256,33.7326,33.7884,19118.0
2016-02-10 13:40:00,36.37,36.4,36.36,36.39,21724.0,33.7884,33.8163,33.7791,33.807,21724.0
2016-02-10 13:45:00,36.4,36.47,36.36,36.42,21963.0,33.8163,33.8813,33.7791,33.8348,21963.0
2016-02-10 13:50:00,36.42,36.42,36.34,36.38,33427.0,33.8348,33.8348,33.7605,33.7977,33427.0
2016-02-10 13:55:00,36.38,36.38,36.35,36.38,15300.0,33.7977,33.7977,33.7698,33.7977,15300.0
2016-02-10 14:00:00,36.39,36.44,36.35,36.37,51353.0,33.807,33.8534,33.7698,33.7884,51353.0
2016-02-10 14:05:00,36.36,36.4,36.34,36.37,18733.0,33.7791,33.8163,33.7605,33.7884,18733.0
2016-02-10 14:10:00,36.37,36.43,36.34,36.35,38317.0,33.7884,33.8441,33.7605,33.7698,38317.0
2016-02-10 14:15:00,36.36,36.36,36.23,36.27,36292.0,33.7791,33.7791,33.6583,33.6955,36292.0
2016-02-10 14:20:00,36.27,36.28,36.17,36.17,27447.0,33.6955,33.7048,33.6026,33.6026,27447.0
2016-02-10 14:25:00,36.17,36.23,36.13,36.22,19158.0,33.6026,33.6583,33.5654,33.649,19158.0
2016-02-10 14:30:00,36.23,36.32,36.22,36.24,17759.0,33.6583,33.7419,33.649,33.6676,17759.0
2016-02-10 14:35:00,36.25,36.25,36.2,36.2,14722.0,33.6769,33.6769,33.6305,33.6305,14722.0
2016-02-10 14:40:00,36.19,36.19,36.06,36.12,42283.0,33.6212,33.6212,33.5004,33.5561,42283.0
2016-02-10 14:45:00,36.13,36.15,36.08,36.14,21163.0,33.5654,33.584,33.519,33.5747,21163.0
2016-02-10 14:50:00,36.14,36.14,36.04,36.08,36434.0,33.5747,33.5747,33.4818,33.519,36434.0
2016-02-10 14:55:00,36.07,36.13,36.06,36.07,39925.0,33.5097,33.5654,33.5004,33.5097,39925.0
2016-02-10 15:00:00,36.07,36.19,36.06,36.19,73340.0,33.5097,33.6212,33.5004,33.6212,73340.0
2016-02-10 15:05:00,36.19,36.21,36.13,36.13,35577.0,33.6212,33.6397,33.5654,33.5654,35577.0
2016-02-10 15:10:00,36.13,36.17,36.11,36.13,45654.0,33.5654,33.6026,33.5468,33.5654,45654.0
2016-02-10 15:15:00,36.12,36.14,36.01,36.02,31786.0,33.5561,33.5747,33.4539,33.4632,31786.0
2016-02-10 15:20:00,36.01,36.09,36.0,36.04,27849.0,33.4539,33.5283,33.4447,33.4818,27849.0
2016-02-10 15:25:00,36.04,36.07,35.98,36.01,43074.0,33.4818,33.5097,33.4261,33.4539,43074.0
2016-02-10 15:30:00,36.01,36.05,35.98,36.0,81910.0,33.4539,33.4911,33.4261,33.4447,81910.0
2016-02-10 15:35:00,35.99,36.03,35.98,36.0,176634.0,33.4354,33.4725,33.4261,33.4447,176634.0
2016-02-10 15:40:00,35.99,36.01,35.94,36.0,128734.0,33.4354,33.4539,33.3889,33.4447,128734.0
2016-02-10 15:45:00,35.99,36.0,35.91,35.93,83890.0,33.4354,33.4447,33.361,33.3796,83890.0
2016-02-10 15:50:00,35.92,35.92,35.82,35.85,72046.0,33.3703,33.3703,33.2774,33.3053,72046.0
2016-02-10 15:55:00,35.84,35.89,35.84,35.86,127617.0,33.296,33.3425,33.296,33.3146,127617.0
2016-02-11 09:30:00,35.12,35.47,35.0,35.4,39604.0,32.6271,32.9523,32.5156,32.8872,39604.0
2016-02-11 09:35:00,35.44,35.61,35.36,35.51,22743.0,32.9244,33.0823,32.8501,32.9894,22743.0
2016-02-11 09:40:00,35.53,35.53,35.38,35.48,30710.0,33.008,33.008,32.8687,32.9616,30710.0
2016-02-11 09:45:00,35.49,35.59,35.23,35.23,37901.0,32.9709,33.0638,32.7293,32.7293,37901.0
2016-02-11 09:50:00,35.23,35.27,35.16,35.22,34710.0,32.7293,32.7665,32.6643,32.72,34710.0
2016-02-11 09:55:00,35.21,35.41,35.17,35.28,44410.0,32.7107,32.8965,32.6736,32.7758,44410.0
2016-02-11 10:00:00,35.28,35.34,35.13,35.14,27601.0,32.7758,32.8315,32.6364,32.6457,27601.0
2016-02-11 10:05:00,35.14,35.25,35.09,35.18,46572.0,32.6457,32.7479,32.5992,32.6829,46572.0
2016-02-11 10:10:00,35.2,35.3,35.18,35.27,17563.0,32.7014,32.7943,32.6829,32.7665,17563.0
2016-02-11 10:15:00,35.25,35.25,35.17,35.24,13205.0,32.7479,32.7479,32.6736,32.7386,13205.0
2016-02-11 10:20:00,35.24,35.26,35.05,35.14,23955.0,32.7386,32.7572,32.5621,32.6457,23955.0
2016-02-11 10:25:00,35.15,35.16,35.07,35.1,14296.0,32.655,32.6643,32.5807,32.6085,14296.0
2016-02-11 10:30:00,35.11,35.15,35.06,35.13,35130.0,32.6178,32.655,32.5714,32.6364,35130.0
2016-02-11 10:35:00,35.17,35.2,35.07,35.07,19447.0,32.6736,32.7014,32.5807,32.5807,19447.0
2016-02-11 10:40:00,35.09,35.12,35.03,35.11,12921.0,32.5992,32.6271,32.5435,32.6178,12921.0
2016-02-11 10:45:00,35.1,35.24,35.07,35.17,18990.0,32.6085,32.7386,32.5807,32.6736,18990.0
2016-02-11 10:50:00,35.18,35.18,35.08,35.11,23033.0,32.6829,32.6829,32.59,32.6178,23033.0
2016-02-11 10:55:00,35.11,35.16,35.03,35.07,20773.0,32.6178,32.6643,32.5435,32.5807,20773.0
2016-02-11 11:00:00,35.07,35.14,35.02,35.05,24903.0,32.5807,32.6457,32.5342,32.5621,24903.0
2016-02-11 11:05:00,35.04,35.12,34.99,35.08,27129.0,32.5528,32.6271,32.5063,32.59,27129.0
2016-02-11 11:10:00,35.08,35.16,35.04,35.07,19106.0,32.59,32.6643,32.5528,32.5807,19106.0
2016-02-11 11:15:00,35.07,35.31,35.07,35.31,26656.0,32.5807,32.8036,32.5807,32.8036,26656.0
2016-02-11 11:20:00,35.3,35.42,35.25,35.32,336301.0,32.7943,32.9058,32.7479,32.8129,336301.0
2016-02-11 11:25:00,35.33,35.36,35.22,35.23,18904.0,32.8222,32.8501,32.72,32.7293,18904.0
2016-02-11 11:30:00,35.23,35.27,35.15,35.19,23118.0,32.7293,32.7665,32.655,32.6921,23118.0
2016-02-11 11:35:00,35.19,35.3,35.19,35.29,29736.0,32.6921,32.7943,32.6921,32.7851,29736.0
2016-02-11 11:40:00,35.31,35.36,35.25,35.3,18145.0,32.8036,32.8501,32.7479,32.7943,18145.0
2016-02-11 11:45:00,35.31,35.32,35.18,35.21,31041.0,32.8036,32.8129,32.6829,32.7107,31041.0
2016-02-11 11:50:00,35.19,35.35,35.19,35.26,12444.0,32.6921,32.8408,32.6921,32.7572,12444.0
2016-02-11 11:55:00,35.26,35.33,35.25,35.25,33587.0,32.7572,32.8222,32.7479,32.7479,33587.0
2016-02-11 12:00:00,35.24,35.3,35.23,35.27,7754.0,32.7386,32.7943,32.7293,32.7665,7754.0
2016-02-11 12:05:00,35.27,35.32,35.22,35.22,19533.0,32.7665,32.8129,32.72,32.72,19533.0
2016-02-11 12:10:00,35.22,35.29,35.21,35.23,23289.0,32.72,32.7851,32.7107,32.7293,23289.0
2016-02-11 12:15:00,35.23,35.27,35.18,35.21,7903.0,32.7293,32.7665,32.6829,32.7107,7903.0
2016-02-11 12:20:00,35.21,35.27,35.21,35.26,7984.0,32.7107,32.7665,32.7107,32.7572,7984.0
2016-02-11 12:25:00,35.28,35.36,35.25,35.3,24501.0,32.7758,32.8501,32.7479,32.7943,24501.0
2016-02-11 12:30:00,35.29,35.29,35.19,35.21,5857.0,32.7851,32.7851,32.6921,32.7107,5857.0
2016-02-11 12:35:00,35.21,35.28,35.2,35.27,7432.0,32.7107,32.7758,32.7014,32.7665,7432.0
2016-02-11 12:40:00,35.28,35.31,35.25,35.28,13402.0,32.7758,32.8036,32.7479,32.7758,13402.0
2016-02-11 12:45:00,35.27,35.29,35.2,35.23,33452.0,32.7665,32.7851,32.7014,32.7293,33452.0
2016-02-11 12:50:00,35.23,35.31,35.23,35.28,32722.0,32.7293,32.8036,32.7293,32.7758,32722.0
2016-02-11 12:55:00,35.28,35.33,35.27,35.3,14690.0,32.7758,32.8222,32.7665,32.7943,14690.0
2016-02-11 13:00:00,35.33,35.41,35.31,35.32,10579.0,32.8222,32.8965,32.8036,32.8129,10579.0
2016-02-11 13:05:00,35.32,35.39,35.3,35.35,16650.0,32.8129,32.878,32.7943,32.8408,16650.0
2016-02-11 13:10:00,35.35,35.36,35.28,35.28,15157.0,32.8408,32.8501,32.7758,32.7758,15157.0
2016-02-11 13:15:00,35.27,35.31,35.26,35.28,10222.0,32.7665,32.8036,32.7572,32.7758,10222.0
2016-02-11 13:20:00,35.29,35.35,35.27,35.27,5135.0,32.7851,32.8408,32.7665,32.7665,5135.0
2016-02-11 13:25:00,35.27,35.28,35.25,35.27,5816.0,32.7665,32.7758,32.7479,32.7665,5816.0
2016-02-11 13:30:00,35.26,35.29,35.23,35.24,26328.0,32.7572,32.7851,32.7293,32.7386,26328.0
2016-02-11 13:35:00,35.26,35.26,35.08,35.08,12444.0,32.7572,32.7572,32.59,32.59,12444.0
2016-02-11 13:40:00,35.08,35.11,35.04,35.09,19257.0,32.59,32.6178,32.5528,32.5992,19257.0
2016-02-11 13:45:00,35.1,35.12,35.06,35.07,10051.0,32.6085,32.6271,32.5714,32.5807,10051.0
2016-02-11 13:50:00,35.07,35.11,35.06,35.08,11720.0,32.5807,32.6178,32.5714,32.59,11720.0
2016-02-11 13:55:00,35.07,35.1,35.04,35.09,11421.0,32.5807,32.6085,32.5528,32.5992,11421.0
2016-02-11 14:00:00,35.08,35.18,35.07,35.15,16927.0,32.59,32.6829,32.5807,32.655,16927.0
2016-02-11 14:05:00,35.15,35.19,35.12,35.18,13821.0,32.655,32.6921,32.6271,32.6829,13821.0
2016-02-11 14:10:00,35.19,35.19,35.08,35.1,19790.0,32.6921,32.6921,32.59,32.6085,19790.0
2016-02-11 14:15:00,35.08,35.12,34.98,34.98,7312.0,32.59,32.6271,32.4971,32.4971,7312.0
2016-02-11 14:20:00,34.97,35.01,34.95,34.99,13890.0,32.4878,32.5249,32.4692,32.5063,13890.0
2016-02-11 14:25:00,34.99,35.02,34.95,34.96,10720.0,32.5063,32.5342,32.4692,32.4785,10720.0
2016-02-11 14:30:00,34.96,35.04,34.94,35.0,14457.0,32.4785,32.5528,32.4599,32.5156,14457.0
2016-02-11 14:35:00,35.01,35.18,34.93,35.18,22934.0,32.5249,32.6829,32.4506,32.6829,22934.0
2016-02-11 14:40:00,35.17,35.26,35.09,35.17,27851.0,32.6736,32.7572,32.5992,32.6736,27851.0
2016-02-11 14:45:00,35.19,35.31,35.16,35.29,34981.0,32.6921,32.8036,32.6643,32.7851,34981.0
2016-02-11 14:50:00,35.27,35.38,35.26,35.36,51944.0,32.7665,32.8687,32.7572,32.8501,51944.0
2016-02-11 14:55:00,35.35,35.38,35.24,35.27,87380.0,32.8408,32.8687,32.7386,32.7665,87380.0
2016-02-11 15:00:00,35.27,35.28,35.14,35.2,24384.0,32.7665,32.7758,32.6457,32.7014,24384.0
2016-02-11 15:05:00,35.21,35.22,35.06,35.15,25429.0,32.7107,32.72,32.5714,32.655,25429.0
2016-02-11 15:10:00,35.15,35.28,35.14,35.21,18847.0,32.655,32.7758,32.6457,32.7107,18847.0
2016-02-11 15:15:00,35.22,35.22,35.11,35.15,11483.0,32.72,32.72,32.6178,32.655,11483.0
2016-02-11 15:20:00,35.15,35.22,35.12,35.14,18639.0,32.655,32.72,32.6271,32.6457,18639.0
2016-02-11 15:25:00,35.14,35.21,35.07,35.21,45386.0,32.6457,32.7107,32.5807,32.7107,45386.0
2016-02-11 15:30:00,35.21,35.21,35.12,35.18,31951.0,32.7107,32.7107,32.6271,32.6829,31951.0
2016-02-11 15:35:00,35.21,35.31,35.19,35.3,37859.0,32.7107,32.8036,32.6921,32.7943,37859.0
2016-02-11 15:40:00,35.32,35.4,35.28,35.4,142218.0,32.8129,32.8872,32.7758,32.8872,142218.0
2016-02-11 15:45:00,35.41,35.52,35.35,35.47,157619.0,32.8965,32.9987,32.8408,32.9523,157619.0
2016-02-11 15:50:00,35.48,35.5,35.39,35.4,145403.0,32.9616,32.9801,32.878,32.8872,145403.0
2016-02-11 15:55:00,35.41,35.42,35.32,35.33,198637.0,32.8965,32.9058,32.8129,32.8222,198637.0
2016-02-12 09:30:00,35.84,35.92,35.77,35.82,41445.0,33.296,33.3703,33.231,33.2774,41445.0
2016-02-12 09:35:00,35.82,36.03,35.82,36.0,55496.0,33.2774,33.4725,33.2774,33.4447,55496.0
2016-02-12 09:40:00,36.0,36.06,35.9,35.93,57241.0,33.4447,33.5004,33.3518,33.3796,57241.0
2016-02-12 09:45:00,35.93,35.99,35.9,35.92,24481.0,33.3796,33.4354,33.3518,33.3703,24481.0
2016-02-12 09:50:00,35.93,35.93,35.73,35.73,29858.0,33.3796,33.3796,33.1938,33.1938,29858.0
2016-02-12 09:55:00,35.74,35.78,35.61,35.64,25337.0,33.2031,33.2403,33.0823,33.1102,25337.0
2016-02-12 10:00:00,35.63,35.65,35.54,35.62,18669.0,33.1009,33.1195,33.0173,33.0916,18669.0
2016-02-12 10:05:00,35.63,35.69,35.57,35.69,39160.0,33.1009,33.1567,33.0452,33.1567,39160.0
2016-02-12 10:10:00,35.68,35.77,35.68,35.73,21892.0,33.1474,33.231,33.1474,33.1938,21892.0
2016-02-12 10:15:00,35.73,35.88,35.72,35.88,38725.0,33.1938,33.3332,33.1845,33.3332,38725.0
2016-02-12 10:20:00,35.88,35.88,35.74,35.76,20979.0,33.3332,33.3332,33.2031,33.2217,20979.0
2016-02-12 10:25:00,35.75,35.81,35.72,35.77,50100.0,33.2124,33.2681,33.1845,33.231,50100.0
2016-02-12 10:30:00,35.76,35.85,35.75,35.8,51993.0,33.2217,33.3053,33.2124,33.2588,51993.0
2016-02-12 10:35:00,35.8,35.81,35.69,35.72,40194.0,33.2588,33.2681,33.1567,33.1845,40194.0
2016-02-12 10:40:00,35.72,35.72,35.63,35.63,49200.0,33.1845,33.1845,33.1009,33.1009,49200.0
2016-02-12 10:45:00,35.63,35.63,35.58,35.61,59479.0,33.1009,33.1009,33.0545,33.0823,59479.0
2016-02-12 10:50:00,35.61,35.76,35.6,35.7,42162.0,33.0823,33.2217,33.073,33.1659,42162.0
2016-02-12 10:55:00,35.7,35.71,35.55,35.56,32067.0,33.1659,33.1752,33.0266,33.0359,32067.0
2016-02-12 11:00:00,35.57,35.6,35.52,35.54,40368.0,33.0452,33.073,32.9987,33.0173,40368.0
2016-02-12 11:05:00,35.54,35.56,35.54,35.55,40240.0,33.0173,33.0359,33.0173,33.0266,40240.0
2016-02-12 11:10:00,35.54,35.66,35.53,35.66,54829.0,33.0173,33.1288,33.008,33.1288,54829.0
2016-02-12 11:15:00,35.66,35.83,35.66,35.82,36684.0,33.1288,33.2867,33.1288,33.2774,36684.0
2016-02-12 11:20:00,35.84,35.89,35.81,35.86,36161.0,33.296,33.3425,33.2681,33.3146,36161.0
2016-02-12 11:25:00,35.86,35.87,35.78,35.83,29607.0,33.3146,33.3239,33.2403,33.2867,29607.0
2016-02-12 11:30:00,35.85,35.89,35.81,35.83,36644.0,33.3053,33.3425,33.2681,33.2867,36644.0
2016-02-12 11:35:00,35.83,35.83,35.77,35.77,32326.0,33.2867,33.2867,33.231,33.231,32326.0
2016-02-12 11:40:00,35.77,35.86,35.76,35.85,30785.0,33.231,33.3146,33.2217,33.3053,30785.0
2016-02-12 11:45:00,35.87,35.96,35.86,35.9,26875.0,33.3239,33.4075,33.3146,33.3518,26875.0
2016-02-12 11:50:00,35.91,35.92,35.72,35.72,30540.0,33.361,33.3703,33.1845,33.1845,30540.0
2016-02-12 11:55:00,35.72,35.72,35.66,35.69,21331.0,33.1845,33.1845,33.1288,33.1567,21331.0
2016-02-12 12:00:00,35.69,35.72,35.66,35.7,114704.0,33.1567,33.1845,33.1288,33.1659,114704.0
2016-02-12 12:05:00,35.7,35.79,35.69,35.73,36377.0,33.1659,33.2496,33.1567,33.1938,36377.0
2016-02-12 12:10:00,35.73,35.77,35.71,35.75,21724.0,33.1938,33.231,33.1752,33.2124,21724.0
2016-02-12 12:15:00,35.75,35.8,35.72,35.8,24795.0,33.2124,33.2588,33.1845,33.2588,24795.0
2016-02-12 12:20:00,35.8,35.83,35.77,35.77,27939.0,33.2588,33.2867,33.231,33.231,27939.0
2016-02-12 12:25:00,35.78,35.81,35.74,35.75,61649.0,33.2403,33.2681,33.2031,33.2124,61649.0
2016-02-12 12:30:00,35.76,35.78,35.71,35.71,35563.0,33.2217,33.2403,33.1752,33.1752,35563.0
2016-02-12 12:35:00,35.72,35.9,35.7,35.85,44502.0,33.1845,33.3518,33.1659,33.3053,44502.0
2016-02-12 12:40:00,35.86,35.87,35.8,35.83,50547.0,33.3146,33.3239,33.2588,33.2867,50547.0
2016-02-12 12:45:00,35.83,35.92,35.75,35.92,54042.0,33.2867,33.3703,33.2124,33.3703,54042.0
2016-02-12 12:50:00,35.93,35.95,35.84,35.89,48293.0,33.3796,33.3982,33.296,33.3425,48293.0
2016-02-12 12:55:00,35.88,35.89,35.83,35.85,35991.0,33.3332,33.3425,33.2867,33.3053,35991.0
2016-02-12 13:00:00,35.85,35.88,35.82,35.87,23532.0,33.3053,33.3332,33.2774,33.3239,23532.0
2016-02-12 13:05:00,35.86,35.9,35.85,35.86,16769.0,33.3146,33.3518,33.3053,33.3146,16769.0
2016-02-12 13:10:00,35.88,35.94,35.84,35.85,41800.0,33.3332,33.3889,33.296,33.3053,41800.0
2016-02-12 13:15:00,35.85,35.85,35.77,35.78,20628.0,33.3053,33.3053,33.231,33.2403,20628.0
2016-02-12 13:20:00,35.79,35.81,35.76,35.77,20465.0,33.2496,33.2681,33.2217,33.231,20465.0
2016-02-12 13:25:00,35.77,35.81,35.76,35.8,38613.0,33.231,33.2681,33.2217,33.2588,38613.0
2016-02-12 13:30:00,35.79,35.94,35.78,35.94,29546.0,33.2496,33.3889,33.2403,33.3889,29546.0
2016-02-12 13:35:00,35.94,35.98,35.91,35.94,20344.0,33.3889,33.4261,33.361,33.3889,20344.0
2016-02-12 13:40:00,35.93,35.96,35.89,35.91,49904.0,33.3796,33.4075,33.3425,33.361,49904.0
2016-02-12 13:45:00,35.91,35.92,35.81,35.82,55257.0,33.361,33.3703,33.2681,33.2774,55257.0
2016-02-12 13:50:00,35.81,35.82,35.72,35.72,43631.0,33.2681,33.2774,33.1845,33.1845,43631.0
2016-02-12 13:55:00,35.73,35.8,35.72,35.79,12856.0,33.1938,33.2588,33.1845,33.2496,12856.0
2016-02-12 14:00:00,35.79,35.83,35.77,35.82,13074.0,33.2496,33.2867,33.231,33.2774,13074.0
2016-02-12 14:05:00,35.82,35.95,35.81,35.95,15880.0,33.2774,33.3982,33.2681,33.3982,15880.0
2016-02-12 14:10:00,35.95,35.96,35.84,35.87,54188.0,33.3982,33.4075,33.296,33.3239,54188.0
2016-02-12 14:15:00,35.87,35.89,35.8,35.83,46324.0,33.3239,33.3425,33.2588,33.2867,46324.0
2016-02-12 14:20:00,35.82,35.87,35.81,35.87,35261.0,33.2774,33.3239,33.2681,33.3239,35261.0
2016-02-12 14:25:00,35.87,35.92,35.85,35.91,66919.0,33.3239,33.3703,33.3053,33.361,66919.0
2016-02-12 14:30:00,35.91,35.96,35.87,35.89,33595.0,33.361,33.4075,33.3239,33.3425,33595.0
2016-02-12 14:35:00,35.89,35.93,35.87,35.89,32978.0,33.3425,33.3796,33.3239,33.3425,32978.0
2016-02-12 14:40:00,35.89,35.92,35.82,35.92,53592.0,33.3425,33.3703,33.2774,33.3703,53592.0
2016-02-12 14:45:00,35.91,35.94,35.88,35.89,44895.0,33.361,33.3889,33.3332,33.3425,44895.0
2016-02-12 14:50:00,35.89,35.92,35.88,35.9,37480.0,33.3425,33.3703,33.3332,33.3518,37480.0
2016-02-12 14:55:00,35.89,35.92,35.87,35.87,37954.0,33.3425,33.3703,33.3239,33.3239,37954.0
2016-02-12 15:00:00,35.87,35.9,35.85,35.86,51178.0,33.3239,33.3518,33.3053,33.3146,51178.0
2016-02-12 15:05:00,35.86,35.96,35.85,35.95,58899.0,33.3146,33.4075,33.3053,33.3982,58899.0
2016-02-12 15:10:00,35.96,36.03,35.95,36.02,29884.0,33.4075,33.4725,33.3982,33.4632,29884.0
2016-02-12 15:15:00,36.03,36.06,36.02,36.06,29761.0,33.4725,33.5004,33.4632,33.5004,29761.0
2016-02-12 15:20:00,36.05,36.09,36.03,36.06,50095.0,33.4911,33.5283,33.4725,33.5004,50095.0
2016-02-12 15:25:00,36.05,36.07,36.0,36.05,35328.0,33.4911,33.5097,33.4447,33.4911,35328.0
2016-02-12 15:30:00,36.05,36.06,35.99,35.99,40282.0,33.4911,33.5004,33.4354,33.4354,40282.0
2016-02-12 15:35:00,36.0,36.07,35.98,36.01,88756.0,33.4447,33.5097,33.4261,33.4539,88756.0
2016-02-12 15:40:00,36.01,36.17,36.0,36.15,90243.0,33.4539,33.6026,33.4447,33.584,90243.0
2016-02-12 15:45:00,36.15,36.23,36.12,36.2,139820.0,33.584,33.6583,33.5561,33.6305,139820.0
2016-02-12 15:50:00,36.19,36.2,36.12,36.18,81988.0,33.6212,33.6305,33.5561,33.6119,81988.0
2016-02-12 15:55:00,36.19,36.23,36.16,36.22,216256.0,33.6212,33.6583,33.5933,33.649,216256.0
2016-02-16 09:30:00,36.72,36.83,36.53,36.53,47760.0,34.1135,34.2157,33.937,33.937,47760.0
2016-02-16 09:35:00,36.57,36.82,36.57,36.77,41629.0,33.9742,34.2064,33.9742,34.16,41629.0
2016-02-16 09:40:00,36.77,37.02,36.77,37.02,27520.0,34.16,34.3923,34.16,34.3923,27520.0
2016-02-16 09:45:00,37.03,37.07,36.83,36.88,16117.0,34.4015,34.4387,34.2157,34.2622,16117.0
2016-02-16 09:50:00,36.88,36.9,36.77,36.79,81444.0,34.2622,34.2808,34.16,34.1786,81444.0
2016-02-16 09:55:00,36.79,36.79,36.53,36.53,23200.0,34.1786,34.1786,33.937,33.937,23200.0
2016-02-16 10:00:00,36.53,36.53,36.42,36.46,52955.0,33.937,33.937,33.8348,33.872,52955.0
2016-02-16 10:05:00,36.45,36.62,36.44,36.62,26423.0,33.8627,34.0206,33.8534,34.0206,26423.0
2016-02-16 10:10:00,36.61,36.69,36.5,36.69,36857.0,34.0114,34.0857,33.9092,34.0857,36857.0
2016-02-16 10:15:00,36.68,36.79,36.67,36.67,17060.0,34.0764,34.1786,34.0671,34.0671,17060.0
2016-02-16 10:20:00,36.65,36.69,36.54,36.54,36553.0,34.0485,34.0857,33.9463,33.9463,36553.0
2016-02-16 10:25:00,36.55,36.55,36.4,36.43,39053.0,33.9556,33.9556,33.8163,33.8441,39053.0
2016-02-16 10:30:00,36.43,36.81,36.43,36.76,27169.0,33.8441,34.1972,33.8441,34.1507,27169.0
2016-02-16 10:35:00,36.77,36.77,36.65,36.69,29700.0,34.16,34.16,34.0485,34.0857,29700.0
2016-02-16 10:40:00,36.69,36.78,36.65,36.76,35153.0,34.0857,34.1693,34.0485,34.1507,35153.0
2016-02-16 10:45:00,36.77,36.87,36.76,36.86,19002.0,34.16,34.2529,34.1507,34.2436,19002.0
2016-02-16 10:50:00,36.85,36.85,36.7,36.7,16516.0,34.2343,34.2343,34.095,34.095,16516.0
2016-02-16 10:55:00,36.7,36.73,36.6,36.65,15203.0,34.095,34.1228,34.0021,34.0485,15203.0
2016-02-16 11:00:00,36.64,36.76,36.64,36.73,19000.0,34.0392,34.1507,34.0392,34.1228,19000.0
2016-02-16 11:05:00,36.72,36.72,36.54,36.66,41390.0,34.1135,34.1135,33.9463,34.0578,41390.0
2016-02-16 11:10:00,36.66,36.68,36.58,36.62,76511.0,34.0578,34.0764,33.9835,34.0206,76511.0
2016-02-16 11:15:00,36.62,36.65,36.55,36.62,70868.0,34.0206,34.0485,33.9556,34.0206,70868.0
2016-02-16 11:20:00,36.62,36.78,36.6,36.72,46470.0,34.0206,34.1693,34.0021,34.1135,46470.0
2016-02-16 11:25:00,36.72,36.78,36.71,36.72,9026.0,34.1135,34.1693,34.1043,34.1135,9026.0
2016-02-16 11:30:00,36.72,36.86,36.71,36.86,14700.0,34.1135,34.2436,34.1043,34.2436,14700.0
2016-02-16 11:35:00,36.87,36.94,36.85,36.93,22560.0,34.2529,34.3179,34.2343,34.3086,22560.0
2016-02-16 11:40:00,36.92,36.98,36.81,36.98,12211.0,34.2994,34.3551,34.1972,34.3551,12211.0
2016-02-16 11:45:00,36.99,36.99,36.89,36.9,6641.0,34.3644,34.3644,34.2715,34.2808,6641.0
2016-02-16 11:50:00,36.89,36.96,36.87,36.96,5700.0,34.2715,34.3365,34.2529,34.3365,5700.0
2016-02-16 11:55:00,36.96,36.99,36.93,36.94,9200.0,34.3365,34.3644,34.3086,34.3179,9200.0
2016-02-16 12:00:00,36.94,36.98,36.92,36.98,24787.0,34.3179,34.3551,34.2994,34.3551,24787.0
2016-02-16 12:05:00,37.0,37.01,36.98,36.98,15337.0,34.3737,34.383,34.3551,34.3551,15337.0
2016-02-16 12:10:00,36.98,37.01,36.91,36.91,10778.0,34.3551,34.383,34.2901,34.2901,10778.0
2016-02-16 12:15:00,36.92,36.92,36.85,36.85,9306.0,34.2994,34.2994,34.2343,34.2343,9306.0
2016-02-16 12:20:00,36.87,36.88,36.84,36.85,10003.0,34.2529,34.2622,34.225,34.2343,10003.0
2016-02-16 12:25:00,36.85,36.88,36.85,36.87,12617.0,34.2343,34.2622,34.2343,34.2529,12617.0
2016-02-16 12:30:00,36.86,36.9,36.86,36.89,14400.0,34.2436,34.2808,34.2436,34.2715,14400.0
2016-02-16 12:35:00,36.9,36.93,36.86,36.87,18679.0,34.2808,34.3086,34.2436,34.2529,18679.0
2016-02-16 12:40:00,36.87,36.87,36.77,36.77,21098.0,34.2529,34.2529,34.16,34.16,21098.0
2016-02-16 12:45:00,36.77,36.85,36.77,36.85,13450.0,34.16,34.2343,34.16,34.2343,13450.0
2016-02-16 12:50:00,36.83,36.89,36.8,36.89,15084.0,34.2157,34.2715,34.1879,34.2715,15084.0
2016-02-16 12:55:00,36.89,36.92,36.87,36.89,17044.0,34.2715,34.2994,34.2529,34.2715,17044.0
2016-02-16 13:00:00,36.9,36.97,36.88,36.96,15368.0,34.2808,34.3458,34.2622,34.3365,15368.0
2016-02-16 13:05:00,36.96,36.98,36.93,36.95,26780.0,34.3365,34.3551,34.3086,34.3272,26780.0
2016-02-16 13:10:00,36.95,36.98,36.94,36.95,20233.0,34.3272,34.3551,34.3179,34.3272,20233.0
2016-02-16 13:15:00,36.95,36.96,36.92,36.94,13724.0,34.3272,34.3365,34.2994,34.3179,13724.0
2016-02-16 13:20:00,36.94,36.97,36.93,36.96,14955.0,34.3179,34.3458,34.3086,34.3365,14955.0
2016-02-16 13:25:00,36.95,36.95,36.83,36.84,21661.0,34.3272,34.3272,34.2157,34.225,21661.0
2016-02-16 13:30:00,36.84,36.91,36.83,36.9,14200.0,34.225,34.2901,34.2157,34.2808,14200.0
2016-02-16 13:35:00,36.91,36.98,36.91,36.94,14081.0,34.2901,34.3551,34.2901,34.3179,14081.0
2016-02-16 13:40:00,36.93,36.93,36.88,36.89,12100.0,34.3086,34.3086,34.2622,34.2715,12100.0
2016-02-16 13:45:00,36.88,36.89,36.81,36.84,14207.0,34.2622,34.2715,34.1972,34.225,14207.0
2016-02-16 13:50:00,36.84,36.92,36.84,36.88,11800.0,34.225,34.2994,34.225,34.2622,11800.0
2016-02-16 13:55:00,36.89,36.9,36.88,36.88,30724.0,34.2715,34.2808,34.2622,34.2622,30724.0
2016-02-16 14:00:00,36.89,36.96,36.89,36.95,12973.0,34.2715,34.3365,34.2715,34.3272,12973.0
2016-02-16 14:05:00,36.95,36.98,36.92,36.95,16820.0,34.3272,34.3551,34.2994,34.3272,16820.0
2016-02-16 14:10:00,36.95,37.0,36.95,36.97,13757.0,34.3272,34.3737,34.3272,34.3458,13757.0
2016-02-16 14:15:00,36.96,36.97,36.94,36.96,11152.0,34.3365,34.3458,34.3179,34.3365,11152.0
2016-02-16 14:20:00,36.95,36.97,36.89,36.91,14112.0,34.3272,34.3458,34.2715,34.2901,14112.0
2016-02-16 14:25:00,36.9,36.9,36.88,36.9,18964.0,34.2808,34.2808,34.2622,34.2808,18964.0
2016-02-16 14:30:00,36.91,36.93,36.89,36.9,13151.0,34.2901,34.3086,34.2715,34.2808,13151.0
2016-02-16 14:35:00,36.91,36.91,36.84,36.84,17254.0,34.2901,34.2901,34.225,34.225,17254.0
2016-02-16 14:40:00,36.84,36.86,36.83,36.85,13905.0,34.225,34.2436,34.2157,34.2343,13905.0
2016-02-16 14:45:00,36.84,36.85,36.78,36.79,22641.0,34.225,34.2343,34.1693,34.1786,22641.0
2016-02-16 14:50:00,36.8,36.8,36.75,36.75,22510.0,34.1879,34.1879,34.1414,34.1414,22510.0
2016-02-16 14:55:00,36.75,36.77,36.7,36.72,53575.0,34.1414,34.16,34.095,34.1135,53575.0
2016-02-16 15:00:00,36.72,36.92,36.72,36.91,29161.0,34.1135,34.2994,34.1135,34.2901,29161.0
2016-02-16 15:05:00,36.91,36.94,36.89,36.91,25192.0,34.2901,34.3179,34.2715,34.2901,25192.0
2016-02-16 15:10:00,36.91,36.95,36.85,36.95,23817.0,34.2901,34.3272,34.2343,34.3272,23817.0
2016-02-16 15:15:00,36.95,37.0,36.94,36.99,26579.0,34.3272,34.3737,34.3179,34.3644,26579.0
2016-02-16 15:20:00,37.0,37.01,36.98,36.99,24808.0,34.3737,34.383,34.3551,34.3644,24808.0
2016-02-16 15:25:00,36.99,37.02,36.97,37.02,41620.0,34.3644,34.3923,34.3458,34.3923,41620.0
2016-02-16 15:30:00,37.02,37.02,36.96,36.99,56460.0,34.3923,34.3923,34.3365,34.3644,56460.0
2016-02-16 15:35:00,36.99,36.99,36.94,36.94,39805.0,34.3644,34.3644,34.3179,34.3179,39805.0
2016-02-16 15:40:00,36.94,36.98,36.89,36.98,56237.0,34.3179,34.3551,34.2715,34.3551,56237.0
2016-02-16 15:45:00,36.98,36.99,36.88,36.9,78145.0,34.3551,34.3644,34.2622,34.2808,78145.0
2016-02-16 15:50:00,36.9,37.04,36.89,37.04,80317.0,34.2808,34.4108,34.2715,34.4108,80317.0
2016-02-16 15:55:00,37.04,37.17,37.0,37.08,274490.0,34.4108,34.5316,34.3737,34.448,274490.0
2016-02-17 09:30:00,35.22,36.51,34.75,35.91,153380.0,32.72,33.9185,32.2834,33.361,153380.0
2016-02-17 09:35:00,35.82,36.4,35.72,36.23,150224.0,33.2774,33.8163,33.1845,33.6583,150224.0
2016-02-17 09:40:00,36.23,36.49,36.11,36.47,133962.0,33.6583,33.8999,33.5468,33.8813,133962.0
2016-02-17 09:45:00,36.49,36.97,36.49,36.82,181762.0,33.8999,34.3458,33.8999,34.2064,181762.0
2016-02-17 09:50:00,36.82,36.86,36.53,36.53,129337.0,34.2064,34.2436,33.937,33.937,129337.0
2016-02-17 09:55:00,36.52,37.29,36.51,37.21,112750.0,33.9277,34.6431,33.9185,34.5688,112750.0
2016-02-17 10:00:00,37.2,37.27,37.05,37.08,63936.0,34.5595,34.6245,34.4201,34.448,63936.0
2016-02-17 10:05:00,37.09,37.25,37.09,37.19,72526.0,34.4573,34.6059,34.4573,34.5502,72526.0
2016-02-17 10:10:00,37.19,37.38,37.17,37.31,79598.0,34.5502,34.7267,34.5316,34.6617,79598.0
2016-02-17 10:15:00,37.31,37.44,37.15,37.28,71364.0,34.6617,34.7824,34.513,34.6338,71364.0
2016-02-17 10:20:00,37.28,37.44,37.11,37.35,41531.0,34.6338,34.7824,34.4759,34.6988,41531.0
2016-02-17 10:25:00,37.34,37.36,37.19,37.28,56254.0,34.6895,34.7081,34.5502,34.6338,56254.0
2016-02-17 10:30:00,37.29,37.37,37.25,37.31,72575.0,34.6431,34.7174,34.6059,34.6617,72575.0
2016-02-17 10:35:00,37.3,37.4,37.2,37.2,85448.0,34.6524,34.7453,34.5595,34.5595,85448.0
2016-02-17 10:40:00,37.2,37.33,37.09,37.32,58964.0,34.5595,34.6802,34.4573,34.671,58964.0
2016-02-17 10:45:00,37.33,37.65,37.33,37.65,57261.0,34.6802,34.9775,34.6802,34.9775,57261.0
2016-02-17 10:50:00,37.64,37.69,37.55,37.61,36367.0,34.9682,35.0147,34.8846,34.9404,36367.0
2016-02-17 10:55:00,37.61,37.85,37.53,37.65,161383.0,34.9404,35.1633,34.8661,34.9775,161383.0
2016-02-17 11:00:00,37.63,37.71,37.5,37.65,62706.0,34.959,35.0333,34.8382,34.9775,62706.0
2016-02-17 11:05:00,37.65,37.69,37.53,37.66,101271.0,34.9775,35.0147,34.8661,34.9868,101271.0
2016-02-17 11:10:00,37.66,37.82,37.52,37.61,36618.0,34.9868,35.1355,34.8568,34.9404,36618.0
2016-02-17 11:15:00,37.62,37.74,37.41,37.58,60291.0,34.9497,35.0611,34.7546,34.9125,60291.0
2016-02-17 11:20:00,37.59,37.75,37.59,37.71,47661.0,34.9218,35.0704,34.9218,35.0333,47661.0
2016-02-17 11:25:00,37.71,37.82,37.67,37.74,43132.0,35.0333,35.1355,34.9961,35.0611,43132.0
2016-02-17 11:30:00,37.73,37.94,37.73,37.91,63893.0,35.0519,35.2469,35.0519,35.2191,63893.0
2016-02-17 11:35:00,37.93,37.95,37.74,37.8,41306.0,35.2377,35.2562,35.0611,35.1169,41306.0
2016-02-17 11:40:00,37.78,37.91,37.62,37.87,61097.0,35.0983,35.2191,34.9497,35.1819,61097.0
2016-02-17 11:45:00,37.86,37.86,37.63,37.63,36935.0,35.1726,35.1726,34.959,34.959,36935.0
2016-02-17 11:50:00,37.64,37.74,37.57,37.68,62690.0,34.9682,35.0611,34.9032,35.0054,62690.0
2016-02-17 11:55:00,37.69,37.87,37.68,37.87,57970.0,35.0147,35.1819,35.0054,35.1819,57970.0
2016-02-17 12:00:00,37.9,37.93,37.74,37.86,60284.0,35.2098,35.2377,35.0611,35.1726,60284.0
2016-02-17 12:05:00,37.87,37.87,37.62,37.74,32117.0,35.1819,35.1819,34.9497,35.0611,32117.0
2016-02-17 12:10:00,37.74,37.74,37.68,37.73,26698.0,35.0611,35.0611,35.0054,35.0519,26698.0
2016-02-17 12:15:00,37.73,37.84,37.72,37.79,47109.0,35.0519,35.154,35.0426,35.1076,47109.0
2016-02-17 12:20:00,37.8,37.94,37.68,37.93,51319.0,35.1169,35.2469,35.0054,35.2377,51319.0
2016-02-17 12:25:00,37.95,38.09,37.95,37.98,46165.0,35.2562,35.3863,35.2562,35.2841,46165.0
2016-02-17 12:30:00,37.97,38.13,37.97,38.0,39304.0,35.2748,35.4235,35.2748,35.3027,39304.0
2016-02-17 12:35:00,38.0,38.08,37.98,38.0,34739.0,35.3027,35.377,35.2841,35.3027,34739.0
2016-02-17 12:40:00,38.0,38.06,37.87,37.87,29144.0,35.3027,35.3584,35.1819,35.1819,29144.0
2016-02-17 12:45:00,37.86,37.86,37.71,37.73,20613.0,35.1726,35.1726,35.0333,35.0519,20613.0
2016-02-17 12:50:00,37.72,37.85,37.71,37.83,17438.0,35.0426,35.1633,35.0333,35.1448,17438.0
2016-02-17 12:55:00,37.83,37.94,37.78,37.86,35669.0,35.1448,35.2469,35.0983,35.1726,35669.0
2016-02-17 13:00:00,37.85,37.89,37.81,37.82,40426.0,35.1633,35.2005,35.1262,35.1355,40426.0
2016-02-17 13:05:00,37.83,37.83,37.78,37.78,15353.0,35.1448,35.1448,35.0983,35.0983,15353.0
2016-02-17 13:10:00,37.78,37.85,37.78,37.83,25253.0,35.0983,35.1633,35.0983,35.1448,25253.0
2016-02-17 13:15:00,37.84,37.89,37.82,37.84,44258.0,35.154,35.2005,35.1355,35.154,44258.0
2016-02-17 13:20:00,37.85,37.9,37.83,37.85,25777.0,35.1633,35.2098,35.1448,35.1633,25777.0
2016-02-17 13:25:00,37.84,37.88,37.81,37.88,24106.0,35.154,35.1912,35.1262,35.1912,24106.0
2016-02-17 13:30:00,37.88,37.9,37.78,37.78,23472.0,35.1912,35.2098,35.0983,35.0983,23472.0
2016-02-17 13:35:00,37.76,37.85,37.73,37.76,36695.0,35.0797,35.1633,35.0519,35.0797,36695.0
2016-02-17 13:40:00,37.77,37.86,37.76,37.78,21248.0,35.089,35.1726,35.0797,35.0983,21248.0
2016-02-17 13:45:00,37.79,37.79,37.71,37.72,21159.0,35.1076,35.1076,35.0333,35.0426,21159.0
2016-02-17 13:50:00,37.72,37.76,37.67,37.69,20067.0,35.0426,35.0797,34.9961,35.0147,20067.0
2016-02-17 13:55:00,37.7,37.73,37.64,37.71,22906.0,35.024,35.0519,34.9682,35.0333,22906.0
2016-02-17 14:00:00,37.71,37.86,37.66,37.86,41446.0,35.0333,35.1726,34.9868,35.1726,41446.0
2016-02-17 14:05:00,37.86,37.91,37.73,37.82,35600.0,35.1726,35.2191,35.0519,35.1355,35600.0
2016-02-17 14:10:00,37.83,37.87,37.78,37.81,55857.0,35.1448,35.1819,35.0983,35.1262,55857.0
2016-02-17 14:15:00,37.81,37.84,37.68,37.68,111518.0,35.1262,35.154,35.0054,35.0054,111518.0
2016-02-17 14:20:00,37.68,37.73,37.62,37.62,37136.0,35.0054,35.0519,34.9497,34.9497,37136.0
2016-02-17 14:25:00,37.63,37.71,37.63,37.7,27496.0,34.959,35.0333,34.959,35.024,27496.0
2016-02-17 14:30:00,37.71,37.72,37.64,37.65,113404.0,35.0333,35.0426,34.9682,34.9775,113404.0
2016-02-17 14:35:00,37.66,37.7,37.63,37.67,87315.0,34.9868,35.024,34.959,34.9961,87315.0
2016-02-17 14:40:00,37.67,37.8,37.62,37.78,41137.0,34.9961,35.1169,34.9497,35.0983,41137.0
2016-02-17 14:45:00,37.78,37.82,37.65,37.68,96763.0,35.0983,35.1355,34.9775,35.0054,96763.0
2016-02-17 14:50:00,37.68,37.68,37.55,37.63,45094.0,35.0054,35.0054,34.8846,34.959,45094.0
2016-02-17 14:55:00,37.64,37.68,37.59,37.61,39873.0,34.9682,35.0054,34.9218,34.9404,39873.0
2016-02-17 15:00:00,37.62,37.66,37.59,37.65,50605.0,34.9497,34.9868,34.9218,34.9775,50605.0
2016-02-17 15:05:00,37.65,37.68,37.61,37.67,44604.0,34.9775,35.0054,34.9404,34.9961,44604.0
2016-02-17 15:10:00,37.66,37.69,37.63,37.68,46923.0,34.9868,35.0147,34.959,35.0054,46923.0
2016-02-17 15:15:00,37.68,37.73,37.68,37.72,47204.0,35.0054,35.0519,35.0054,35.0426,47204.0
2016-02-17 15:20:00,37.73,37.79,37.69,37.73,69918.0,35.0519,35.1076,35.0147,35.0519,69918.0
2016-02-17 15:25:00,37.72,37.79,37.7,37.79,50092.0,35.0426,35.1076,35.024,35.1076,50092.0
2016-02-17 15:30:00,37.79,37.8,37.72,37.75,89771.0,35.1076,35.1169,35.0426,35.0704,89771.0
2016-02-17 15:35:00,37.75,37.87,37.68,37.86,84289.0,35.0704,35.1819,35.0054,35.1726,84289.0
2016-02-17 15:40:00,37.86,37.92,37.83,37.87,89117.0,35.1726,35.2284,35.1448,35.1819,89117.0
2016-02-17 15:45:00,37.88,37.94,37.86,37.93,103791.0,35.1912,35.2469,35.1726,35.2377,103791.0
2016-02-17 15:50:00,37.93,37.95,37.91,37.91,150707.0,35.2377,35.2562,35.2191,35.2191,150707.0
2016-02-17 15:55:00,37.91,37.91,37.84,37.87,179002.0,35.2191,35.2191,35.154,35.1819,179002.0
2016-02-18 09:30:00,37.73,37.96,37.59,37.85,38534.0,35.0519,35.2655,34.9218,35.1633,38534.0
2016-02-18 09:35:00,37.75,37.78,37.59,37.66,50833.0,35.0704,35.0983,34.9218,34.9868,50833.0
2016-02-18 09:40:00,37.65,37.76,37.5,37.51,112212.0,34.9775,35.0797,34.8382,34.8475,112212.0
2016-02-18 09:45:00,37.52,37.59,37.5,37.55,19536.0,34.8568,34.9218,34.8382,34.8846,19536.0
2016-02-18 09:50:00,37.54,37.72,37.53,37.64,61845.0,34.8753,35.0426,34.8661,34.9682,61845.0
2016-02-18 09:55:00,37.65,37.66,37.54,37.6,21988.0,34.9775,34.9868,34.8753,34.9311,21988.0
2016-02-18 10:00:00,37.6,37.66,37.46,37.66,27275.0,34.9311,34.9868,34.801,34.9868,27275.0
2016-02-18 10:05:00,37.65,37.65,37.46,37.55,77132.0,34.9775,34.9775,34.801,34.8846,77132.0
2016-02-18 10:10:00,37.54,37.56,37.49,37.55,44433.0,34.8753,34.8939,34.8289,34.8846,44433.0
2016-02-18 10:15:00,37.56,37.58,37.5,37.52,17969.0,34.8939,34.9125,34.8382,34.8568,17969.0
2016-02-18 10:20:00,37.51,37.56,37.5,37.54,18638.0,34.8475,34.8939,34.8382,34.8753,18638.0
2016-02-18 10:25:00,37.55,37.75,37.53,37.73,29464.0,34.8846,35.0704,34.8661,35.0519,29464.0
2016-02-18 10:30:00,37.74,37.74,37.56,37.58,26552.0,35.0611,35.0611,34.8939,34.9125,26552.0
2016-02-18 10:35:00,37.59,37.59,37.49,37.51,26593.0,34.9218,34.9218,34.8289,34.8475,26593.0
2016-02-18 10:40:00,37.5,37.53,37.44,37.5,24420.0,34.8382,34.8661,34.7824,34.8382,24420.0
2016-02-18 10:45:00,37.5,37.51,37.44,37.45,19801.0,34.8382,34.8475,34.7824,34.7917,19801.0
2016-02-18 10:50:00,37.45,37.5,37.42,37.5,14654.0,34.7917,34.8382,34.7639,34.8382,14654.0
2016-02-18 10:55:00,37.49,37.52,37.46,37.47,9960.0,34.8289,34.8568,34.801,34.8103,9960.0
2016-02-18 11:00:00,37.46,37.46,37.36,37.4,25302.0,34.801,34.801,34.7081,34.7453,25302.0
2016-02-18 11:05:00,37.39,37.4,37.3,37.33,14815.0,34.736,34.7453,34.6524,34.6802,14815.0
2016-02-18 11:10:00,37.33,37.37,37.32,37.37,11897.0,34.6802,34.7174,34.671,34.7174,11897.0
2016-02-18 11:15:00,37.39,37.4,37.36,37.37,17141.0,34.736,34.7453,34.7081,34.7174,17141.0
2016-02-18 11:20:00,37.37,37.37,37.32,37.35,21211.0,34.7174,34.7174,34.671,34.6988,21211.0
2016-02-18 11:25:00,37.34,37.47,37.34,37.46,13101.0,34.6895,34.8103,34.6895,34.801,13101.0
2016-02-18 11:30:00,37.47,37.54,37.46,37.53,19690.0,34.8103,34.8753,34.801,34.8661,19690.0
2016-02-18 11:35:00,37.52,37.58,37.5,37.56,12573.0,34.8568,34.9125,34.8382,34.8939,12573.0
2016-02-18 11:40:00,37.57,37.57,37.52,37.53,13150.0,34.9032,34.9032,34.8568,34.8661,13150.0
2016-02-18 11:45:00,37.52,37.56,37.49,37.52,26792.0,34.8568,34.8939,34.8289,34.8568,26792.0
2016-02-18 11:50:00,37.52,37.52,37.45,37.49,7619.0,34.8568,34.8568,34.7917,34.8289,7619.0
2016-02-18 11:55:00,37.48,37.57,37.45,37.56,11708.0,34.8196,34.9032,34.7917,34.8939,11708.0
2016-02-18 12:00:00,37.55,37.57,37.52,37.56,10077.0,34.8846,34.9032,34.8568,34.8939,10077.0
2016-02-18 12:05:00,37.54,37.55,37.52,37.52,5385.0,34.8753,34.8846,34.8568,34.8568,5385.0
2016-02-18 12:10:00,37.52,37.56,37.52,37.55,7400.0,34.8568,34.8939,34.8568,34.8846,7400.0
2016-02-18 12:15:00,37.55,37.58,37.52,37.58,11510.0,34.8846,34.9125,34.8568,34.9125,11510.0
2016-02-18 12:20:00,37.56,37.6,37.55,37.59,7920.0,34.8939,34.9311,34.8846,34.9218,7920.0
2016-02-18 12:25:00,37.59,37.65,37.58,37.6,7098.0,34.9218,34.9775,34.9125,34.9311,7098.0
2016-02-18 12:30:00,37.61,37.66,37.59,37.65,12530.0,34.9404,34.9868,34.9218,34.9775,12530.0
2016-02-18 12:35:00,37.65,37.68,37.63,37.63,11584.0,34.9775,35.0054,34.959,34.959,11584.0
2016-02-18 12:40:00,37.62,37.62,37.56,37.56,8628.0,34.9497,34.9497,34.8939,34.8939,8628.0
2016-02-18 12:45:00,37.55,37.55,37.48,37.51,12066.0,34.8846,34.8846,34.8196,34.8475,12066.0
2016-02-18 12:50:00,37.51,37.6,37.51,37.59,12282.0,34.8475,34.9311,34.8475,34.9218,12282.0
2016-02-18 12:55:00,37.6,37.61,37.53,37.54,23444.0,34.9311,34.9404,34.8661,34.8753,23444.0
2016-02-18 13:00:00,37.54,37.66,37.53,37.65,29440.0,34.8753,34.9868,34.8661,34.9775,29440.0
2016-02-18 13:05:00,37.65,37.73,37.64,37.72,19473.0,34.9775,35.0519,34.9682,35.0426,19473.0
2016-02-18 13:10:00,37.72,37.72,37.65,37.65,15541.0,35.0426,35.0426,34.9775,34.9775,15541.0
2016-02-18 13:15:00,37.64,37.64,37.53,37.57,9300.0,34.9682,34.9682,34.8661,34.9032,9300.0
2016-02-18 13:20:00,37.58,37.59,37.46,37.47,10103.0,34.9125,34.9218,34.801,34.8103,10103.0
2016-02-18 13:25:00,37.47,37.51,37.47,37.49,9012.0,34.8103,34.8475,34.8103,34.8289,9012.0
2016-02-18 13:30:00,37.48,37.48,37.43,37.45,7691.0,34.8196,34.8196,34.7731,34.7917,7691.0
2016-02-18 13:35:00,37.43,37.44,37.38,37.38,13524.0,34.7731,34.7824,34.7267,34.7267,13524.0
2016-02-18 13:40:00,37.38,37.39,37.31,37.32,8925.0,34.7267,34.736,34.6617,34.671,8925.0
2016-02-18 13:45:00,37.31,37.33,37.24,37.25,13771.0,34.6617,34.6802,34.5966,34.6059,13771.0
2016-02-18 13:50:00,37.25,37.27,37.24,37.27,10369.0,34.6059,34.6245,34.5966,34.6245,10369.0
2016-02-18 13:55:00,37.26,37.27,37.23,37.27,10369.0,34.6152,34.6245,34.5873,34.6245,10369.0
2016-02-18 14:00:00,37.26,37.33,37.26,37.29,11857.0,34.6152,34.6802,34.6152,34.6431,11857.0
2016-02-18 14:05:00,37.29,37.31,37.26,37.27,12926.0,34.6431,34.6617,34.6152,34.6245,12926.0
2016-02-18 14:10:00,37.27,37.27,37.21,37.21,11501.0,34.6245,34.6245,34.5688,34.5688,11501.0
2016-02-18 14:15:00,37.22,37.27,37.21,37.26,10485.0,34.5781,34.6245,34.5688,34.6152,10485.0
2016-02-18 14:20:00,37.26,37.33,37.26,37.32,10262.0,34.6152,34.6802,34.6152,34.671,10262.0
2016-02-18 14:25:00,37.32,37.32,37.26,37.27,15666.0,34.671,34.671,34.6152,34.6245,15666.0
2016-02-18 14:30:00,37.28,37.34,37.28,37.34,12918.0,34.6338,34.6895,34.6338,34.6895,12918.0
2016-02-18 14:35:00,37.34,37.38,37.31,37.32,14107.0,34.6895,34.7267,34.6617,34.671,14107.0
2016-02-18 14:40:00,37.32,37.36,37.31,37.31,19670.0,34.671,34.7081,34.6617,34.6617,19670.0
2016-02-18 14:45:00,37.31,37.32,37.24,37.25,15743.0,34.6617,34.671,34.5966,34.6059,15743.0
2016-02-18 14:50:00,37.25,37.32,37.25,37.31,12684.0,34.6059,34.671,34.6059,34.6617,12684.0
2016-02-18 14:55:00,37.31,37.31,37.26,37.27,10851.0,34.6617,34.6617,34.6152,34.6245,10851.0
2016-02-18 15:00:00,37.27,37.29,37.22,37.23,11887.0,34.6245,34.6431,34.5781,34.5873,11887.0
2016-02-18 15:05:00,37.23,37.23,37.18,37.18,17142.0,34.5873,34.5873,34.5409,34.5409,17142.0
2016-02-18 15:10:00,37.18,37.22,37.17,37.18,21310.0,34.5409,34.5781,34.5316,34.5409,21310.0
2016-02-18 15:15:00,37.18,37.22,37.17,37.22,17308.0,34.5409,34.5781,34.5316,34.5781,17308.0
2016-02-18 15:20:00,37.22,37.23,37.17,37.21,15386.0,34.5781,34.5873,34.5316,34.5688,15386.0
2016-02-18 15:25:00,37.21,37.21,37.12,37.16,21185.0,34.5688,34.5688,34.4852,34.5223,21185.0
2016-02-18 15:30:00,37.16,37.21,37.15,37.19,33488.0,34.5223,34.5688,34.513,34.5502,33488.0
2016-02-18 15:35:00,37.19,37.21,37.18,37.2,24850.0,34.5502,34.5688,34.5409,34.5595,24850.0
2016-02-18 15:40:00,37.21,37.23,37.16,37.16,58664.0,34.5688,34.5873,34.5223,34.5223,58664.0
2016-02-18 15:45:00,37.16,37.17,37.09,37.11,59034.0,34.5223,34.5316,34.4573,34.4759,59034.0
2016-02-18 15:50:00,37.12,37.19,37.1,37.18,66257.0,34.4852,34.5502,34.4666,34.5409,66257.0
2016-02-18 15:55:00,37.18,37.21,37.16,37.19,109077.0,34.5409,34.5688,34.5223,34.5502,109077.0
2016-02-19 09:30:00,36.98,37.23,36.85,37.16,190610.0,34.3551,34.5873,34.2343,34.5223,190610.0
2016-02-19 09:35:00,37.15,37.17,36.96,36.98,40103.0,34.513,34.5316,34.3365,34.3551,40103.0
2016-02-19 09:40:00,36.98,37.13,36.97,37.09,13325.0,34.3551,34.4944,34.3458,34.4573,13325.0
2016-02-19 09:45:00,37.1,37.22,37.09,37.09,11192.0,34.4666,34.5781,34.4573,34.4573,11192.0
2016-02-19 09:50:00,37.06,37.21,37.06,37.2,9110.0,34.4294,34.5688,34.4294,34.5595,9110.0
2016-02-19 09:55:00,37.2,37.22,37.14,37.16,7445.0,34.5595,34.5781,34.5037,34.5223,7445.0
2016-02-19 10:00:00,37.15,37.23,37.12,37.16,52965.0,34.513,34.5873,34.4852,34.5223,52965.0
2016-02-19 10:05:00,37.15,37.31,37.12,37.3,20518.0,34.513,34.6617,34.4852,34.6524,20518.0
2016-02-19 10:10:00,37.3,37.34,37.29,37.33,14348.0,34.6524,34.6895,34.6431,34.6802,14348.0
2016-02-19 10:15:00,37.32,37.46,37.31,37.45,17686.0,34.671,34.801,34.6617,34.7917,17686.0
2016-02-19 10:20:00,37.45,37.5,37.44,37.48,19871.0,34.7917,34.8382,34.7824,34.8196,19871.0
2016-02-19 10:25:00,37.48,37.49,37.45,37.45,17240.0,34.8196,34.8289,34.7917,34.7917,17240.0
2016-02-19 10:30:00,37.45,37.58,37.43,37.55,39665.0,34.7917,34.9125,34.7731,34.8846,39665.0
2016-02-19 10:35:00,37.55,37.55,37.46,37.46,36450.0,34.8846,34.8846,34.801,34.801,36450.0
2016-02-19 10:40:00,37.47,37.52,37.46,37.5,19600.0,34.8103,34.8568,34.801,34.8382,19600.0
2016-02-19 10:45:00,37.49,37.53,37.45,37.48,14960.0,34.8289,34.8661,34.7917,34.8196,14960.0
2016-02-19 10:50:00,37.48,37.49,37.44,37.45,15408.0,34.8196,34.8289,34.7824,34.7917,15408.0
2016-02-19 10:55:00,37.45,37.47,37.37,37.37,27712.0,34.7917,34.8103,34.7174,34.7174,27712.0
2016-02-19 11:00:00,37.36,37.37,37.26,37.28,22726.0,34.7081,34.7174,34.6152,34.6338,22726.0
2016-02-19 11:05:00,37.27,37.31,37.24,37.3,17719.0,34.6245,34.6617,34.5966,34.6524,17719.0
2016-02-19 11:10:00,37.3,37.38,37.3,37.34,21337.0,34.6524,34.7267,34.6524,34.6895,21337.0
2016-02-19 11:15:00,37.34,37.39,37.31,37.33,24721.0,34.6895,34.736,34.6617,34.6802,24721.0
2016-02-19 11:20:00,37.33,37.39,37.32,37.39,24533.0,34.6802,34.736,34.671,34.736,24533.0
2016-02-19 11:25:00,37.38,37.47,37.34,37.47,35965.0,34.7267,34.8103,34.6895,34.8103,35965.0
2016-02-19 11:30:00,37.48,37.55,37.48,37.51,31439.0,34.8196,34.8846,34.8196,34.8475,31439.0
2016-02-19 11:35:00,37.52,37.56,37.48,37.55,42280.0,34.8568,34.8939,34.8196,34.8846,42280.0
2016-02-19 11:40:00,37.54,37.6,37.49,37.55,24799.0,34.8753,34.9311,34.8289,34.8846,24799.0
2016-02-19 11:45:00,37.55,37.56,37.5,37.53,50980.0,34.8846,34.8939,34.8382,34.8661,50980.0
2016-02-19 11:50:00,37.52,37.6,37.5,37.55,25411.0,34.8568,34.9311,34.8382,34.8846,25411.0
2016-02-19 11:55:00,37.55,37.6,37.5,37.55,42517.0,34.8846,34.9311,34.8382,34.8846,42517.0
2016-02-19 12:00:00,37.56,37.59,37.53,37.53,22561.0,34.8939,34.9218,34.8661,34.8661,22561.0
2016-02-19 12:05:00,37.53,37.6,37.52,37.55,27218.0,34.8661,34.9311,34.8568,34.8846,27218.0
2016-02-19 12:10:00,37.54,37.57,37.54,37.55,49992.0,34.8753,34.9032,34.8753,34.8846,49992.0
2016-02-19 12:15:00,37.54,37.56,37.45,37.47,53157.0,34.8753,34.8939,34.7917,34.8103,53157.0
2016-02-19 12:20:00,37.47,37.47,37.4,37.47,31755.0,34.8103,34.8103,34.7453,34.8103,31755.0
2016-02-19 12:25:00,37.48,37.5,37.43,37.43,24451.0,34.8196,34.8382,34.7731,34.7731,24451.0
2016-02-19 12:30:00,37.44,37.45,37.41,37.43,14800.0,34.7824,34.7917,34.7546,34.7731,14800.0
2016-02-19 12:35:00,37.43,37.44,37.4,37.41,13632.0,34.7731,34.7824,34.7453,34.7546,13632.0
2016-02-19 12:40:00,37.41,37.48,37.41,37.47,8882.0,34.7546,34.8196,34.7546,34.8103,8882.0
2016-02-19 12:45:00,37.48,37.48,37.43,37.43,9568.0,34.8196,34.8196,34.7731,34.7731,9568.0
2016-02-19 12:50:00,37.43,37.45,37.42,37.43,11544.0,34.7731,34.7917,34.7639,34.7731,11544.0
2016-02-19 12:55:00,37.42,37.42,37.35,37.37,28553.0,34.7639,34.7639,34.6988,34.7174,28553.0
2016-02-19 13:00:00,37.37,37.41,37.32,37.35,20631.0,34.7174,34.7546,34.671,34.6988,20631.0
2016-02-19 13:05:00,37.35,37.35,37.28,37.28,7041.0,34.6988,34.6988,34.6338,34.6338,7041.0
2016-02-19 13:10:00,37.27,37.31,37.27,37.29,7741.0,34.6245,34.6617,34.6245,34.6431,7741.0
2016-02-19 13:15:00,37.3,37.33,37.3,37.31,4110.0,34.6524,34.6802,34.6524,34.6617,4110.0
2016-02-19 13:20:00,37.31,37.33,37.3,37.31,5200.0,34.6617,34.6802,34.6524,34.6617,5200.0
2016-02-19 13:25:00,37.31,37.36,37.31,37.32,7979.0,34.6617,34.7081,34.6617,34.671,7979.0
2016-02-19 13:30:00,37.33,37.38,37.33,37.37,8147.0,34.6802,34.7267,34.6802,34.7174,8147.0
2016-02-19 13:35:00,37.37,37.4,37.36,37.38,25819.0,34.7174,34.7453,34.7081,34.7267,25819.0
2016-02-19 13:40:00,37.37,37.41,37.35,37.35,6077.0,34.7174,34.7546,34.6988,34.6988,6077.0
2016-02-19 13:45:00,37.36,37.37,37.35,37.37,3133.0,34.7081,34.7174,34.6988,34.7174,3133.0
2016-02-19 13:50:00,37.38,37.39,37.33,37.34,5750.0,34.7267,34.736,34.6802,34.6895,5750.0
2016-02-19 13:55:00,37.34,37.35,37.32,37.34,4556.0,34.6895,34.6988,34.671,34.6895,4556.0
2016-02-19 14:00:00,37.35,37.4,37.32,37.4,7289.0,34.6988,34.7453,34.671,34.7453,7289.0
2016-02-19 14:05:00,37.4,37.44,37.39,37.44,15935.0,34.7453,34.7824,34.736,34.7824,15935.0
2016-02-19 14:10:00,37.44,37.48,37.43,37.45,14017.0,34.7824,34.8196,34.7731,34.7917,14017.0
2016-02-19 14:15:00,37.45,37.48,37.43,37.47,9360.0,34.7917,34.8196,34.7731,34.8103,9360.0
2016-02-19 14:20:00,37.47,37.51,37.46,37.51,7582.0,34.8103,34.8475,34.801,34.8475,7582.0
2016-02-19 14:25:00,37.51,37.54,37.48,37.51,24425.0,34.8475,34.8753,34.8196,34.8475,24425.0
2016-02-19 14:30:00,37.51,37.51,37.49,37.5,14492.0,34.8475,34.8475,34.8289,34.8382,14492.0
2016-02-19 14:35:00,37.49,37.49,37.46,37.49,11325.0,34.8289,34.8289,34.801,34.8289,11325.0
2016-02-19 14:40:00,37.5,37.51,37.45,37.47,11026.0,34.8382,34.8475,34.7917,34.8103,11026.0
2016-02-19 14:45:00,37.47,37.52,37.44,37.5,12609.0,34.8103,34.8568,34.7824,34.8382,12609.0
2016-02-19 14:50:00,37.5,37.5,37.41,37.42,9557.0,34.8382,34.8382,34.7546,34.7639,9557.0
2016-02-19 14:55:00,37.42,37.45,37.4,37.43,16965.0,34.7639,34.7917,34.7453,34.7731,16965.0
2016-02-19 15:00:00,37.43,37.43,37.39,37.43,13362.0,34.7731,34.7731,34.736,34.7731,13362.0
2016-02-19 15:05:00,37.43,37.43,37.4,37.41,17199.0,34.7731,34.7731,34.7453,34.7546,17199.0
2016-02-19 15:10:00,37.41,37.44,37.41,37.43,14757.0,34.7546,34.7824,34.7546,34.7731,14757.0
2016-02-19 15:15:00,37.44,37.45,37.42,37.43,10964.0,34.7824,34.7917,34.7639,34.7731,10964.0
2016-02-19 15:20:00,37.43,37.47,37.42,37.45,17780.0,34.7731,34.8103,34.7639,34.7917,17780.0
2016-02-19 15:25:00,37.44,37.51,37.43,37.51,20183.0,34.7824,34.8475,34.7731,34.8475,20183.0
2016-02-19 15:30:00,37.5,37.52,37.47,37.48,19505.0,34.8382,34.8568,34.8103,34.8196,19505.0
2016-02-19 15:35:00,37.48,37.52,37.48,37.51,24634.0,34.8196,34.8568,34.8196,34.8475,24634.0
2016-02-19 15:40:00,37.51,37.53,37.5,37.52,28521.0,34.8475,34.8661,34.8382,34.8568,28521.0
2016-02-19 15:45:00,37.53,37.54,37.48,37.48,49675.0,34.8661,34.8753,34.8196,34.8196,49675.0
2016-02-19 15:50:00,37.48,37.49,37.46,37.46,40282.0,34.8196,34.8289,34.801,34.801,40282.0
2016-02-19 15:55:00,37.46,37.47,37.39,37.44,171678.0,34.801,34.8103,34.736,34.7824,171678.0
2016-02-22 09:30:00,37.88,38.03,37.82,38.02,46476.0,35.1912,35.3306,35.1355,35.3213,46476.0
2016-02-22 09:35:00,38.03,38.13,37.97,38.12,18431.0,35.3306,35.4235,35.2748,35.4142,18431.0
2016-02-22 09:40:00,38.12,38.19,38.08,38.15,39232.0,35.4142,35.4792,35.377,35.442,39232.0
2016-02-22 09:45:00,38.13,38.14,38.07,38.11,19349.0,35.4235,35.4328,35.3677,35.4049,19349.0
2016-02-22 09:50:00,38.12,38.13,38.03,38.07,19764.0,35.4142,35.4235,35.3306,35.3677,19764.0
2016-02-22 09:55:00,38.06,38.1,38.04,38.07,15816.0,35.3584,35.3956,35.3399,35.3677,15816.0
2016-02-22 10:00:00,38.05,38.09,37.94,37.97,14807.0,35.3491,35.3863,35.2469,35.2748,14807.0
2016-02-22 10:05:00,37.97,37.98,37.93,37.95,14964.0,35.2748,35.2841,35.2377,35.2562,14964.0
2016-02-22 10:10:00,37.96,37.98,37.92,37.94,10399.0,35.2655,35.2841,35.2284,35.2469,10399.0
2016-02-22 10:15:00,37.93,37.97,37.85,37.97,18466.0,35.2377,35.2748,35.1633,35.2748,18466.0
2016-02-22 10:20:00,37.98,38.0,37.96,37.96,11517.0,35.2841,35.3027,35.2655,35.2655,11517.0
2016-02-22 10:25:00,37.97,37.99,37.93,37.93,10067.0,35.2748,35.2934,35.2377,35.2377,10067.0
2016-02-22 10:30:00,37.95,38.0,37.94,37.98,12424.0,35.2562,35.3027,35.2469,35.2841,12424.0
2016-02-22 10:35:00,37.98,38.0,37.96,37.98,12300.0,35.2841,35.3027,35.2655,35.2841,12300.0
2016-02-22 10:40:00,37.97,38.0,37.96,38.0,8850.0,35.2748,35.3027,35.2655,35.3027,8850.0
2016-02-22 10:45:00,38.01,38.04,37.97,37.98,9874.0,35.312,35.3399,35.2748,35.2841,9874.0
2016-02-22 10:50:00,37.98,38.0,37.96,37.98,14015.0,35.2841,35.3027,35.2655,35.2841,14015.0
2016-02-22 10:55:00,37.99,37.99,37.93,37.95,7721.0,35.2934,35.2934,35.2377,35.2562,7721.0
2016-02-22 11:00:00,37.94,37.95,37.9,37.9,13234.0,35.2469,35.2562,35.2098,35.2098,13234.0
2016-02-22 11:05:00,37.89,37.9,37.84,37.88,9444.0,35.2005,35.2098,35.154,35.1912,9444.0
2016-02-22 11:10:00,37.88,37.92,37.87,37.88,16405.0,35.1912,35.2284,35.1819,35.1912,16405.0
2016-02-22 11:15:00,37.87,37.87,37.81,37.84,9200.0,35.1819,35.1819,35.1262,35.154,9200.0
2016-02-22 11:20:00,37.84,37.84,37.79,37.79,7451.0,35.154,35.154,35.1076,35.1076,7451.0
2016-02-22 11:25:00,37.79,37.86,37.78,37.86,16068.0,35.1076,35.1726,35.0983,35.1726,16068.0
2016-02-22 11:30:00,37.86,37.92,37.85,37.91,10932.0,35.1726,35.2284,35.1633,35.2191,10932.0
2016-02-22 11:35:00,37.92,37.92,37.88,37.91,6800.0,35.2284,35.2284,35.1912,35.2191,6800.0
2016-02-22 11:40:00,37.91,37.92,37.88,37.9,11074.0,35.2191,35.2284,35.1912,35.2098,11074.0
2016-02-22 11:45:00,37.9,37.94,37.89,37.9,15418.0,35.2098,35.2469,35.2005,35.2098,15418.0
2016-02-22 11:50:00,37.89,37.91,37.88,37.9,12630.0,35.2005,35.2191,35.1912,35.2098,12630.0
2016-02-22 11:55:00,37.9,37.96,37.9,37.95,8233.0,35.2098,35.2655,35.2098,35.2562,8233.0
2016-02-22 12:00:00,37.95,38.03,37.94,38.03,19224.0,35.2562,35.3306,35.2469,35.3306,19224.0
2016-02-22 12:05:00,38.04,38.06,38.03,38.05,13229.0,35.3399,35.3584,35.3306,35.3491,13229.0
2016-02-22 12:10:00,38.05,38.06,38.03,38.05,10090.0,35.3491,35.3584,35.3306,35.3491,10090.0
2016-02-22 12:15:00,38.05,38.08,38.04,38.07,13879.0,35.3491,35.377,35.3399,35.3677,13879.0
2016-02-22 12:20:00,38.07,38.07,38.05,38.06,6101.0,35.3677,35.3677,35.3491,35.3584,6101.0
2016-02-22 12:25:00,38.05,38.11,38.05,38.09,16228.0,35.3491,35.4049,35.3491,35.3863,16228.0
2016-02-22 12:30:00,38.09,38.11,38.08,38.09,8110.0,35.3863,35.4049,35.377,35.3863,8110.0
2016-02-22 12:35:00,38.1,38.13,38.1,38.12,15055.0,35.3956,35.4235,35.3956,35.4142,15055.0
2016-02-22 12:40:00,38.12,38.13,38.09,38.09,12485.0,35.4142,35.4235,35.3863,35.3863,12485.0
2016-02-22 12:45:00,38.09,38.1,37.99,38.01,20547.0,35.3863,35.3956,35.2934,35.312,20547.0
2016-02-22 12:50:00,38.0,38.02,38.0,38.02,7895.0,35.3027,35.3213,35.3027,35.3213,7895.0
2016-02-22 12:55:00,38.01,38.04,37.98,38.01,17170.0,35.312,35.3399,35.2841,35.312,17170.0
2016-02-22 13:00:00,38.0,38.04,38.0,38.02,9475.0,35.3027,35.3399,35.3027,35.3213,9475.0
2016-02-22 13:05:00,38.02,38.07,38.02,38.02,7933.0,35.3213,35.3677,35.3213,35.3213,7933.0
2016-02-22 13:10:00,38.01,38.02,37.98,38.02,11454.0,35.312,35.3213,35.2841,35.3213,11454.0
2016-02-22 13:15:00,38.03,38.05,38.0,38.0,6324.0,35.3306,35.3491,35.3027,35.3027,6324.0
2016-02-22 13:20:00,38.01,38.03,38.01,38.01,5502.0,35.312,35.3306,35.312,35.312,5502.0
2016-02-22 13:25:00,38.02,38.02,37.99,38.0,11710.0,35.3213,35.3213,35.2934,35.3027,11710.0
2016-02-22 13:30:00,38.01,38.04,38.0,38.0,11091.0,35.312,35.3399,35.3027,35.3027,11091.0
2016-02-22 13:35:00,38.0,38.09,37.99,38.07,12631.0,35.3027,35.3863,35.2934,35.3677,12631.0
2016-02-22 13:40:00,38.08,38.08,38.03,38.05,10788.0,35.377,35.377,35.3306,35.3491,10788.0
2016-02-22 13:45:00,38.06,38.07,38.03,38.04,5259.0,35.3584,35.3677,35.3306,35.3399,5259.0
2016-02-22 13:50:00,38.05,38.06,38.03,38.04,7725.0,35.3491,35.3584,35.3306,35.3399,7725.0
2016-02-22 13:55:00,38.04,38.09,38.04,38.09,15481.0,35.3399,35.3863,35.3399,35.3863,15481.0
2016-02-22 14:00:00,38.09,38.1,38.03,38.03,10535.0,35.3863,35.3956,35.3306,35.3306,10535.0
2016-02-22 14:05:00,38.02,38.02,37.98,37.99,14944.0,35.3213,35.3213,35.2841,35.2934,14944.0
2016-02-22 14:10:00,37.99,38.01,37.99,38.0,7093.0,35.2934,35.312,35.2934,35.3027,7093.0
2016-02-22 14:15:00,38.0,38.01,37.96,37.97,17465.0,35.3027,35.312,35.2655,35.2748,17465.0
2016-02-22 14:20:00,37.97,38.01,37.95,37.95,20553.0,35.2748,35.312,35.2562,35.2562,20553.0
2016-02-22 14:25:00,37.95,37.98,37.94,37.96,11600.0,35.2562,35.2841,35.2469,35.2655,11600.0
2016-02-22 14:30:00,37.97,37.98,37.94,37.95,79581.0,35.2748,35.2841,35.2469,35.2562,79581.0
2016-02-22 14:35:00,37.96,37.96,37.93,37.94,11904.0,35.2655,35.2655,35.2377,35.2469,11904.0
2016-02-22 14:40:00,37.93,37.93,37.9,37.9,9746.0,35.2377,35.2377,35.2098,35.2098,9746.0
2016-02-22 14:45:00,37.91,37.93,37.9,37.92,12893.0,35.2191,35.2377,35.2098,35.2284,12893.0
2016-02-22 14:50:00,37.92,37.92,37.88,37.89,21020.0,35.2284,35.2284,35.1912,35.2005,21020.0
2016-02-22 14:55:00,37.9,37.94,37.9,37.93,6454.0,35.2098,35.2469,35.2098,35.2377,6454.0
2016-02-22 15:00:00,37.94,37.95,37.88,37.88,16236.0,35.2469,35.2562,35.1912,35.1912,16236.0
2016-02-22 15:05:00,37.88,37.89,37.84,37.84,14213.0,35.1912,35.2005,35.154,35.154,14213.0
2016-02-22 15:10:00,37.84,37.89,37.84,37.89,15103.0,35.154,35.2005,35.154,35.2005,15103.0
2016-02-22 15:15:00,37.88,37.9,37.86,37.88,14215.0,35.1912,35.2098,35.1726,35.1912,14215.0
2016-02-22 15:20:00,37.88,37.91,37.88,37.9,9801.0,35.1912,35.2191,35.1912,35.2098,9801.0
2016-02-22 15:25:00,37.9,37.94,37.89,37.93,12973.0,35.2098,35.2469,35.2005,35.2377,12973.0
2016-02-22 15:30:00,37.92,37.93,37.9,37.92,20693.0,35.2284,35.2377,35.2098,35.2284,20693.0
2016-02-22 15:35:00,37.91,37.93,37.89,37.9,25404.0,35.2191,35.2377,35.2005,35.2098,25404.0
2016-02-22 15:40:00,37.89,38.0,37.89,37.99,44897.0,35.2005,35.3027,35.2005,35.2934,44897.0
2016-02-22 15:45:00,38.0,38.04,37.99,38.04,54184.0,35.3027,35.3399,35.2934,35.3399,54184.0
2016-02-22 15:50:00,38.04,38.05,38.03,38.04,93537.0,35.3399,35.3491,35.3306,35.3399,93537.0
2016-02-22 15:55:00,38.04,38.06,38.01,38.03,151620.0,35.3399,35.3584,35.312,35.3306,151620.0
2016-02-23 09:30:00,37.64,37.82,37.53,37.82,21415.0,34.9682,35.1355,34.8661,35.1355,21415.0
2016-02-23 09:35:00,37.81,37.87,37.71,37.75,10381.0,35.1262,35.1819,35.0333,35.0704,10381.0
2016-02-23 09:40:00,37.76,37.92,37.76,37.84,9449.0,35.0797,35.2284,35.0797,35.154,9449.0
2016-02-23 09:45:00,37.83,37.94,37.81,37.89,6300.0,35.1448,35.2469,35.1262,35.2005,6300.0
2016-02-23 09:50:00,37.88,37.91,37.85,37.9,3300.0,35.1912,35.2191,35.1633,35.2098,3300.0
2016-02-23 09:55:00,37.9,37.96,37.83,37.83,5838.0,35.2098,35.2655,35.1448,35.1448,5838.0
2016-02-23 10:00:00,37.8,37.85,37.76,37.76,2900.0,35.1169,35.1633,35.0797,35.0797,2900.0
2016-02-23 10:05:00,37.74,37.77,37.6,37.61,15910.0,35.0611,35.089,34.9311,34.9404,15910.0
2016-02-23 10:10:00,37.61,37.64,37.53,37.54,53404.0,34.9404,34.9682,34.8661,34.8753,53404.0
2016-02-23 10:15:00,37.52,37.57,37.43,37.44,12340.0,34.8568,34.9032,34.7731,34.7824,12340.0
2016-02-23 10:20:00,37.45,37.53,37.45,37.52,10059.0,34.7917,34.8661,34.7917,34.8568,10059.0
2016-02-23 10:25:00,37.5,37.57,37.47,37.48,5400.0,34.8382,34.9032,34.8103,34.8196,5400.0
2016-02-23 10:30:00,37.48,37.51,37.47,37.5,10100.0,34.8196,34.8475,34.8103,34.8382,10100.0
2016-02-23 10:35:00,37.5,37.5,37.42,37.42,9050.0,34.8382,34.8382,34.7639,34.7639,9050.0
2016-02-23 10:40:00,37.41,37.41,37.36,37.36,17661.0,34.7546,34.7546,34.7081,34.7081,17661.0
2016-02-23 10:45:00,37.36,37.37,37.3,37.3,12016.0,34.7081,34.7174,34.6524,34.6524,12016.0
2016-02-23 10:50:00,37.28,37.29,37.21,37.21,5818.0,34.6338,34.6431,34.5688,34.5688,5818.0
2016-02-23 10:55:00,37.2,37.24,37.16,37.17,20830.0,34.5595,34.5966,34.5223,34.5316,20830.0
2016-02-23 11:00:00,37.19,37.21,37.09,37.11,14438.0,34.5502,34.5688,34.4573,34.4759,14438.0
2016-02-23 11:05:00,37.11,37.11,36.95,36.96,29596.0,34.4759,34.4759,34.3272,34.3365,29596.0
2016-02-23 11:10:00,36.95,37.01,36.95,37.01,14970.0,34.3272,34.383,34.3272,34.383,14970.0
2016-02-23 11:15:00,37.02,37.1,37.01,37.08,5900.0,34.3923,34.4666,34.383,34.448,5900.0
2016-02-23 11:20:00,37.08,37.09,37.03,37.07,8493.0,34.448,34.4573,34.4015,34.4387,8493.0
2016-02-23 11:25:00,37.06,37.08,37.01,37.07,18203.0,34.4294,34.448,34.383,34.4387,18203.0
2016-02-23 11:30:00,37.07,37.09,37.03,37.07,9767.0,34.4387,34.4573,34.4015,34.4387,9767.0
2016-02-23 11:35:00,37.07,37.15,37.07,37.13,20783.0,34.4387,34.513,34.4387,34.4944,20783.0
2016-02-23 11:40:00,37.11,37.11,37.07,37.11,12873.0,34.4759,34.4759,34.4387,34.4759,12873.0
2016-02-23 11:45:00,37.11,37.13,37.07,37.08,7529.0,34.4759,34.4944,34.4387,34.448,7529.0
2016-02-23 11:50:00,37.08,37.11,37.07,37.08,6587.0,34.448,34.4759,34.4387,34.448,6587.0
2016-02-23 11:55:00,37.08,37.08,37.03,37.06,8999.0,34.448,34.448,34.4015,34.4294,8999.0
2016-02-23 12:00:00,37.06,37.07,37.04,37.07,8249.0,34.4294,34.4387,34.4108,34.4387,8249.0
2016-02-23 12:05:00,37.06,37.07,37.03,37.03,9556.0,34.4294,34.4387,34.4015,34.4015,9556.0
2016-02-23 12:10:00,37.03,37.03,36.96,36.99,9851.0,34.4015,34.4015,34.3365,34.3644,9851.0
2016-02-23 12:15:00,36.98,37.0,36.95,36.95,5995.0,34.3551,34.3737,34.3272,34.3272,5995.0
2016-02-23 12:20:00,36.95,36.98,36.95,36.97,8380.0,34.3272,34.3551,34.3272,34.3458,8380.0
2016-02-23 12:25:00,36.97,37.03,36.97,37.01,12026.0,34.3458,34.4015,34.3458,34.383,12026.0
2016-02-23 12:30:00,37.02,37.04,37.01,37.01,4725.0,34.3923,34.4108,34.383,34.383,4725.0
2016-02-23 12:35:00,37.02,37.03,37.0,37.02,7885.0,34.3923,34.4015,34.3737,34.3923,7885.0
2016-02-23 12:40:00,37.01,37.07,37.01,37.07,9235.0,34.383,34.4387,34.383,34.4387,9235.0
2016-02-23 12:45:00,37.07,37.11,37.06,37.1,9136.0,34.4387,34.4759,34.4294,34.4666,9136.0
2016-02-23 12:50:00,37.12,37.13,37.09,37.12,5627.0,34.4852,34.4944,34.4573,34.4852,5627.0
2016-02-23 12:55:00,37.11,37.16,37.11,37.16,6080.0,34.4759,34.5223,34.4759,34.5223,6080.0
2016-02-23 13:00:00,37.16,37.16,37.12,37.12,7100.0,34.5223,34.5223,34.4852,34.4852,7100.0
2016-02-23 13:05:00,37.13,37.19,37.12,37.17,5010.0,34.4944,34.5502,34.4852,34.5316,5010.0
2016-02-23 13:10:00,37.17,37.19,37.14,37.15,17900.0,34.5316,34.5502,34.5037,34.513,17900.0
2016-02-23 13:15:00,37.16,37.18,37.15,37.15,6331.0,34.5223,34.5409,34.513,34.513,6331.0
2016-02-23 13:20:00,37.16,37.18,37.13,37.18,10362.0,34.5223,34.5409,34.4944,34.5409,10362.0
2016-02-23 13:25:00,37.18,37.19,37.09,37.1,54758.0,34.5409,34.5502,34.4573,34.4666,54758.0
2016-02-23 13:30:00,37.11,37.14,37.09,37.1,9283.0,34.4759,34.5037,34.4573,34.4666,9283.0
2016-02-23 13:35:00,37.08,37.13,37.08,37.1,9101.0,34.448,34.4944,34.448,34.4666,9101.0
2016-02-23 13:40:00,37.1,37.12,37.08,37.09,7555.0,34.4666,34.4852,34.448,34.4573,7555.0
2016-02-23 13:45:00,37.07,37.1,37.07,37.08,7090.0,34.4387,34.4666,34.4387,34.448,7090.0
2016-02-23 13:50:00,37.07,37.11,37.07,37.08,4652.0,34.4387,34.4759,34.4387,34.448,4652.0
2016-02-23 13:55:00,37.08,37.16,37.07,37.16,6773.0,34.448,34.5223,34.4387,34.5223,6773.0
2016-02-23 14:00:00,37.15,37.17,37.12,37.16,10991.0,34.513,34.5316,34.4852,34.5223,10991.0
2016-02-23 14:05:00,37.16,37.19,37.11,37.12,8894.0,34.5223,34.5502,34.4759,34.4852,8894.0
2016-02-23 14:10:00,37.11,37.18,37.11,37.17,4068.0,34.4759,34.5409,34.4759,34.5316,4068.0
2016-02-23 14:15:00,37.18,37.21,37.18,37.2,4843.0,34.5409,34.5688,34.5409,34.5595,4843.0
2016-02-23 14:20:00,37.19,37.23,37.18,37.23,5261.0,34.5502,34.5873,34.5409,34.5873,5261.0
2016-02-23 14:25:00,37.22,37.22,37.15,37.19,6351.0,34.5781,34.5781,34.513,34.5502,6351.0
2016-02-23 14:30:00,37.18,37.21,37.16,37.21,3976.0,34.5409,34.5688,34.5223,34.5688,3976.0
2016-02-23 14:35:00,37.21,37.21,37.14,37.17,4600.0,34.5688,34.5688,34.5037,34.5316,4600.0
2016-02-23 14:40:00,37.17,37.18,37.15,37.17,3897.0,34.5316,34.5409,34.513,34.5316,3897.0
2016-02-23 14:45:00,37.17,37.18,37.17,37.18,4283.0,34.5316,34.5409,34.5316,34.5409,4283.0
2016-02-23 14:50:00,37.19,37.19,37.15,37.15,6065.0,34.5502,34.5502,34.513,34.513,6065.0
2016-02-23 14:55:00,37.15,37.18,37.15,37.16,5828.0,34.513,34.5409,34.513,34.5223,5828.0
2016-02-23 15:00:00,37.16,37.16,37.11,37.11,10470.0,34.5223,34.5223,34.4759,34.4759,10470.0
2016-02-23 15:05:00,37.11,37.15,37.08,37.13,9041.0,34.4759,34.513,34.448,34.4944,9041.0
2016-02-23 15:10:00,37.14,37.15,37.11,37.12,9353.0,34.5037,34.513,34.4759,34.4852,9353.0
2016-02-23 15:15:00,37.12,37.13,37.11,37.11,6550.0,34.4852,34.4944,34.4759,34.4759,6550.0
2016-02-23 15:20:00,37.11,37.14,37.09,37.1,11988.0,34.4759,34.5037,34.4573,34.4666,11988.0
2016-02-23 15:25:00,37.11,37.13,37.1,37.11,10650.0,34.4759,34.4944,34.4666,34.4759,10650.0
2016-02-23 15:30:00,37.11,37.16,37.1,37.15,13266.0,34.4759,34.5223,34.4666,34.513,13266.0
2016-02-23 15:35:00,37.16,37.24,37.15,37.24,24511.0,34.5223,34.5966,34.513,34.5966,24511.0
2016-02-23 15:40:00,37.24,37.27,37.22,37.23,40711.0,34.5966,34.6245,34.5781,34.5873,40711.0
2016-02-23 15:45:00,37.24,37.29,37.24,37.28,54134.0,34.5966,34.6431,34.5966,34.6338,54134.0
2016-02-23 15:50:00,37.27,37.28,37.23,37.23,30216.0,34.6245,34.6338,34.5873,34.5873,30216.0
2016-02-23 15:55:00,37.24,37.26,37.18,37.18,74751.0,34.5966,34.6152,34.5409,34.5409,74751.0
2016-02-24 09:30:00,36.65,36.83,36.62,36.67,25712.0,34.0485,34.2157,34.0206,34.0671,25712.0
2016-02-24 09:35:00,36.64,36.77,36.64,36.73,13215.0,34.0392,34.16,34.0392,34.1228,13215.0
2016-02-24 09:40:00,36.74,36.81,36.68,36.81,14722.0,34.1321,34.1972,34.0764,34.1972,14722.0
2016-02-24 09:45:00,36.8,36.8,36.68,36.71,31893.0,34.1879,34.1879,34.0764,34.1043,31893.0
2016-02-24 09:50:00,36.7,36.72,36.65,36.7,19317.0,34.095,34.1135,34.0485,34.095,19317.0
2016-02-24 09:55:00,36.7,36.74,36.67,36.69,5941.0,34.095,34.1321,34.0671,34.0857,5941.0
2016-02-24 10:00:00,36.67,36.74,36.63,36.7,16494.0,34.0671,34.1321,34.0299,34.095,16494.0
2016-02-24 10:05:00,36.7,36.86,36.69,36.85,24628.0,34.095,34.2436,34.0857,34.2343,24628.0
2016-02-24 10:10:00,36.85,36.85,36.7,36.79,16367.0,34.2343,34.2343,34.095,34.1786,16367.0
2016-02-24 10:15:00,36.79,36.81,36.69,36.71,11260.0,34.1786,34.1972,34.0857,34.1043,11260.0
2016-02-24 10:20:00,36.7,36.74,36.68,36.72,18293.0,34.095,34.1321,34.0764,34.1135,18293.0
2016-02-24 10:25:00,36.71,36.77,36.7,36.77,20049.0,34.1043,34.16,34.095,34.16,20049.0
2016-02-24 10:30:00,36.78,36.81,36.69,36.74,25760.0,34.1693,34.1972,34.0857,34.1321,25760.0
2016-02-24 10:35:00,36.74,36.84,36.73,36.83,12295.0,34.1321,34.225,34.1228,34.2157,12295.0
2016-02-24 10:40:00,36.82,36.83,36.77,36.8,16400.0,34.2064,34.2157,34.16,34.1879,16400.0
2016-02-24 10:45:00,36.8,36.81,36.76,36.8,9302.0,34.1879,34.1972,34.1507,34.1879,9302.0
2016-02-24 10:50:00,36.81,36.81,36.7,36.71,12343.0,34.1972,34.1972,34.095,34.1043,12343.0
2016-02-24 10:55:00,36.71,36.72,36.66,36.68,18964.0,34.1043,34.1135,34.0578,34.0764,18964.0
2016-02-24 11:00:00,36.68,36.7,36.57,36.59,37284.0,34.0764,34.095,33.9742,33.9928,37284.0
2016-02-24 11:05:00,36.59,36.63,36.58,36.58,10905.0,33.9928,34.0299,33.9835,33.9835,10905.0
2016-02-24 11:10:00,36.6,36.67,36.6,36.61,29667.0,34.0021,34.0671,34.0021,34.0114,29667.0
2016-02-24 11:15:00,36.61,36.61,36.5,36.53,6560.0,34.0114,34.0114,33.9092,33.937,6560.0
2016-02-24 11:20:00,36.51,36.59,36.51,36.59,8000.0,33.9185,33.9928,33.9185,33.9928,8000.0
2016-02-24 11:25:00,36.59,36.6,36.49,36.5,14329.0,33.9928,34.0021,33.8999,33.9092,14329.0
2016-02-24 11:30:00,36.48,36.56,36.47,36.56,15312.0,33.8906,33.9649,33.8813,33.9649,15312.0
2016-02-24 11:35:00,36.57,36.68,36.56,36.68,3900.0,33.9742,34.0764,33.9649,34.0764,3900.0
2016-02-24 11:40:00,36.68,36.79,36.68,36.79,9497.0,34.0764,34.1786,34.0764,34.1786,9497.0
2016-02-24 11:45:00,36.8,36.81,36.78,36.81,9340.0,34.1879,34.1972,34.1693,34.1972,9340.0
2016-02-24 11:50:00,36.82,36.87,36.82,36.85,11653.0,34.2064,34.2529,34.2064,34.2343,11653.0
2016-02-24 11:55:00,36.85,36.85,36.84,36.84,4400.0,34.2343,34.2343,34.225,34.225,4400.0
2016-02-24 12:00:00,36.85,36.86,36.79,36.85,7097.0,34.2343,34.2436,34.1786,34.2343,7097.0
2016-02-24 12:05:00,36.85,36.87,36.83,36.85,5500.0,34.2343,34.2529,34.2157,34.2343,5500.0
2016-02-24 12:10:00,36.85,36.86,36.79,36.8,9922.0,34.2343,34.2436,34.1786,34.1879,9922.0
2016-02-24 12:15:00,36.8,36.87,36.79,36.86,14562.0,34.1879,34.2529,34.1786,34.2436,14562.0
2016-02-24 12:20:00,36.86,36.86,36.82,36.85,16623.0,34.2436,34.2436,34.2064,34.2343,16623.0
2016-02-24 12:25:00,36.86,36.86,36.84,36.85,10002.0,34.2436,34.2436,34.225,34.2343,10002.0
2016-02-24 12:30:00,36.86,36.87,36.75,36.76,14931.0,34.2436,34.2529,34.1414,34.1507,14931.0
2016-02-24 12:35:00,36.77,36.82,36.74,36.81,20117.0,34.16,34.2064,34.1321,34.1972,20117.0
2016-02-24 12:40:00,36.81,36.85,36.8,36.84,15340.0,34.1972,34.2343,34.1879,34.225,15340.0
2016-02-24 12:45:00,36.84,36.9,36.84,36.89,9219.0,34.225,34.2808,34.225,34.2715,9219.0
2016-02-24 12:50:00,36.89,36.91,36.88,36.88,6539.0,34.2715,34.2901,34.2622,34.2622,6539.0
2016-02-24 12:55:00,36.88,36.88,36.84,36.85,10658.0,34.2622,34.2622,34.225,34.2343,10658.0
2016-02-24 13:00:00,36.86,36.87,36.85,36.86,4600.0,34.2436,34.2529,34.2343,34.2436,4600.0
2016-02-24 13:05:00,36.87,37.04,36.87,37.04,11951.0,34.2529,34.4108,34.2529,34.4108,11951.0
2016-02-24 13:10:00,37.04,37.08,37.0,37.02,16839.0,34.4108,34.448,34.3737,34.3923,16839.0
2016-02-24 13:15:00,37.02,37.02,36.99,37.01,14700.0,34.3923,34.3923,34.3644,34.383,14700.0
2016-02-24 13:20:00,37.01,37.07,37.0,37.04,6672.0,34.383,34.4387,34.3737,34.4108,6672.0
2016-02-24 13:25:00,37.03,37.04,37.0,37.03,15689.0,34.4015,34.4108,34.3737,34.4015,15689.0
2016-02-24 13:30:00,37.04,37.07,37.03,37.05,12656.0,34.4108,34.4387,34.4015,34.4201,12656.0
2016-02-24 13:35:00,37.06,37.07,37.0,37.03,7924.0,34.4294,34.4387,34.3737,34.4015,7924.0
2016-02-24 13:40:00,37.03,37.05,37.0,37.01,4600.0,34.4015,34.4201,34.3737,34.383,4600.0
2016-02-24 13:45:00,37.02,37.04,36.98,37.03,11915.0,34.3923,34.4108,34.3551,34.4015,11915.0
2016-02-24 13:50:00,37.03,37.08,37.03,37.07,9338.0,34.4015,34.448,34.4015,34.4387,9338.0
2016-02-24 13:55:00,37.07,37.11,37.04,37.04,14624.0,34.4387,34.4759,34.4108,34.4108,14624.0
2016-02-24 14:00:00,37.04,37.1,37.04,37.07,9264.0,34.4108,34.4666,34.4108,34.4387,9264.0
2016-02-24 14:05:00,37.07,37.2,37.07,37.2,19059.0,34.4387,34.5595,34.4387,34.5595,19059.0
2016-02-24 14:10:00,37.2,37.22,37.18,37.22,10244.0,34.5595,34.5781,34.5409,34.5781,10244.0
2016-02-24 14:15:00,37.22,37.25,37.19,37.19,7323.0,34.5781,34.6059,34.5502,34.5502,7323.0
2016-02-24 14:20:00,37.2,37.3,37.18,37.3,12332.0,34.5595,34.6524,34.5409,34.6524,12332.0
2016-02-24 14:25:00,37.3,37.31,37.26,37.29,8653.0,34.6524,34.6617,34.6152,34.6431,8653.0
2016-02-24 14:30:00,37.29,37.33,37.28,37.3,12952.0,34.6431,34.6802,34.6338,34.6524,12952.0
2016-02-24 14:35:00,37.3,37.35,37.27,37.35,12187.0,34.6524,34.6988,34.6245,34.6988,12187.0
2016-02-24 14:40:00,37.34,37.36,37.32,37.33,18427.0,34.6895,34.7081,34.671,34.6802,18427.0
2016-02-24 14:45:00,37.34,37.36,37.32,37.35,12606.0,34.6895,34.7081,34.671,34.6988,12606.0
2016-02-24 14:50:00,37.36,37.36,37.31,37.33,10986.0,34.7081,34.7081,34.6617,34.6802,10986.0
2016-02-24 14:55:00,37.34,37.34,37.27,37.29,11933.0,34.6895,34.6895,34.6245,34.6431,11933.0
2016-02-24 15:00:00,37.29,37.33,37.29,37.31,11853.0,34.6431,34.6802,34.6431,34.6617,11853.0
2016-02-24 15:05:00,37.31,37.43,37.3,37.43,22271.0,34.6617,34.7731,34.6524,34.7731,22271.0
2016-02-24 15:10:00,37.44,37.45,37.41,37.45,9643.0,34.7824,34.7917,34.7546,34.7917,9643.0
2016-02-24 15:15:00,37.45,37.5,37.42,37.48,14101.0,34.7917,34.8382,34.7639,34.8196,14101.0
2016-02-24 15:20:00,37.5,37.5,37.43,37.44,10592.0,34.8382,34.8382,34.7731,34.7824,10592.0
2016-02-24 15:25:00,37.44,37.47,37.42,37.43,15156.0,34.7824,34.8103,34.7639,34.7731,15156.0
2016-02-24 15:30:00,37.43,37.45,37.39,37.4,21178.0,34.7731,34.7917,34.736,34.7453,21178.0
2016-02-24 15:35:00,37.41,37.48,37.4,37.48,15824.0,34.7546,34.8196,34.7453,34.8196,15824.0
2016-02-24 15:40:00,37.47,37.49,37.41,37.41,25887.0,34.8103,34.8289,34.7546,34.7546,25887.0
2016-02-24 15:45:00,37.42,37.47,37.4,37.44,44002.0,34.7639,34.8103,34.7453,34.7824,44002.0
2016-02-24 15:50:00,37.44,37.47,37.43,37.47,44161.0,34.7824,34.8103,34.7731,34.8103,44161.0
2016-02-24 15:55:00,37.47,37.49,37.45,37.47,99001.0,34.8103,34.8289,34.7917,34.8103,99001.0
2016-02-25 09:30:00,37.62,37.62,37.44,37.53,20831.0,34.9497,34.9497,34.7824,34.8661,20831.0
2016-02-25 09:35:00,37.6,37.71,37.5,37.5,31988.0,34.9311,35.0333,34.8382,34.8382,31988.0
2016-02-25 09:40:00,37.48,37.55,37.32,37.32,11218.0,34.8196,34.8846,34.671,34.671,11218.0
2016-02-25 09:45:00,37.32,37.43,37.32,37.33,4181.0,34.671,34.7731,34.671,34.6802,4181.0
2016-02-25 09:50:00,37.3,37.47,37.29,37.42,5123.0,34.6524,34.8103,34.6431,34.7639,5123.0
2016-02-25 09:55:00,37.39,37.39,37.27,37.34,16140.0,34.736,34.736,34.6245,34.6895,16140.0
2016-02-25 10:00:00,37.33,37.35,37.23,37.29,5156.0,34.6802,34.6988,34.5873,34.6431,5156.0
2016-02-25 10:05:00,37.28,37.28,37.16,37.18,11957.0,34.6338,34.6338,34.5223,34.5409,11957.0
2016-02-25 10:10:00,37.18,37.21,37.13,37.16,11573.0,34.5409,34.5688,34.4944,34.5223,11573.0
2016-02-25 10:15:00,37.17,37.21,37.16,37.16,9700.0,34.5316,34.5688,34.5223,34.5223,9700.0
2016-02-25 10:20:00,37.15,37.15,37.07,37.08,6546.0,34.513,34.513,34.4387,34.448,6546.0
2016-02-25 10:25:00,37.07,37.13,37.02,37.02,20858.0,34.4387,34.4944,34.3923,34.3923,20858.0
2016-02-25 10:30:00,37.03,37.03,36.96,36.98,27194.0,34.4015,34.4015,34.3365,34.3551,27194.0
2016-02-25 10:35:00,37.0,37.02,36.96,37.0,21799.0,34.3737,34.3923,34.3365,34.3737,21799.0
2016-02-25 10:40:00,36.99,37.17,36.98,37.17,20800.0,34.3644,34.5316,34.3551,34.5316,20800.0
2016-02-25 10:45:00,37.17,37.2,37.1,37.11,5631.0,34.5316,34.5595,34.4666,34.4759,5631.0
2016-02-25 10:50:00,37.1,37.12,37.07,37.09,6450.0,34.4666,34.4852,34.4387,34.4573,6450.0
2016-02-25 10:55:00,37.09,37.11,36.97,36.97,16213.0,34.4573,34.4759,34.3458,34.3458,16213.0
2016-02-25 11:00:00,36.99,37.02,36.97,37.02,25015.0,34.3644,34.3923,34.3458,34.3923,25015.0
2016-02-25 11:05:00,37.01,37.14,37.0,37.13,5374.0,34.383,34.5037,34.3737,34.4944,5374.0
2016-02-25 11:10:00,37.13,37.13,37.04,37.07,116645.0,34.4944,34.4944,34.4108,34.4387,116645.0
2016-02-25 11:15:00,37.07,37.15,37.05,37.11,56576.0,34.4387,34.513,34.4201,34.4759,56576.0
2016-02-25 11:20:00,37.11,37.22,37.11,37.21,8503.0,34.4759,34.5781,34.4759,34.5688,8503.0
2016-02-25 11:25:00,37.22,37.28,37.21,37.24,6630.0,34.5781,34.6338,34.5688,34.5966,6630.0
2016-02-25 11:30:00,37.25,37.27,37.22,37.26,7843.0,34.6059,34.6245,34.5781,34.6152,7843.0
2016-02-25 11:35:00,37.27,37.28,37.24,37.27,6301.0,34.6245,34.6338,34.5966,34.6245,6301.0
2016-02-25 11:40:00,37.27,37.28,37.23,37.23,12309.0,34.6245,34.6338,34.5873,34.5873,12309.0
2016-02-25 11:45:00,37.24,37.29,37.23,37.28,7300.0,34.5966,34.6431,34.5873,34.6338,7300.0
2016-02-25 11:50:00,37.29,37.36,37.29,37.32,20031.0,34.6431,34.7081,34.6431,34.671,20031.0
2016-02-25 11:55:00,37.34,37.41,37.32,37.4,13707.0,34.6895,34.7546,34.671,34.7453,13707.0
2016-02-25 12:00:00,37.4,37.4,37.35,37.36,8066.0,34.7453,34.7453,34.6988,34.7081,8066.0
2016-02-25 12:05:00,37.36,37.36,37.25,37.32,90213.0,34.7081,34.7081,34.6059,34.671,90213.0
2016-02-25 12:10:00,37.33,37.35,37.26,37.26,24089.0,34.6802,34.6988,34.6152,34.6152,24089.0
2016-02-25 12:15:00,37.26,37.31,37.22,37.28,22290.0,34.6152,34.6617,34.5781,34.6338,22290.0
2016-02-25 12:20:00,37.3,37.3,37.26,37.27,4791.0,34.6524,34.6524,34.6152,34.6245,4791.0
2016-02-25 12:25:00,37.27,37.31,37.26,37.3,4479.0,34.6245,34.6617,34.6152,34.6524,4479.0
2016-02-25 12:30:00,37.3,37.3,37.25,37.26,4600.0,34.6524,34.6524,34.6059,34.6152,4600.0
2016-02-25 12:35:00,37.26,37.36,37.26,37.32,31480.0,34.6152,34.7081,34.6152,34.671,31480.0
2016-02-25 12:40:00,37.3,37.31,37.28,37.28,12866.0,34.6524,34.6617,34.6338,34.6338,12866.0
2016-02-25 12:45:00,37.28,37.28,37.22,37.25,5792.0,34.6338,34.6338,34.5781,34.6059,5792.0
2016-02-25 12:50:00,37.25,37.32,37.24,37.32,6318.0,34.6059,34.671,34.5966,34.671,6318.0
2016-02-25 12:55:00,37.32,37.36,37.3,37.34,7463.0,34.671,34.7081,34.6524,34.6895,7463.0
2016-02-25 13:00:00,37.34,37.35,37.32,37.33,6442.0,34.6895,34.6988,34.671,34.6802,6442.0
2016-02-25 13:05:00,37.34,37.37,37.33,37.34,7400.0,34.6895,34.7174,34.6802,34.6895,7400.0
2016-02-25 13:10:00,37.33,37.38,37.3,37.36,6601.0,34.6802,34.7267,34.6524,34.7081,6601.0
2016-02-25 13:15:00,37.36,37.39,37.36,37.37,5489.0,34.7081,34.736,34.7081,34.7174,5489.0
2016-02-25 13:20:00,37.37,37.4,37.37,37.37,6689.0,34.7174,34.7453,34.7174,34.7174,6689.0
2016-02-25 13:25:00,37.37,37.44,37.37,37.43,12937.0,34.7174,34.7824,34.7174,34.7731,12937.0
2016-02-25 13:30:00,37.43,37.44,37.41,37.44,4826.0,34.7731,34.7824,34.7546,34.7824,4826.0
2016-02-25 13:35:00,37.43,37.44,37.41,37.41,12195.0,34.7731,34.7824,34.7546,34.7546,12195.0
2016-02-25 13:40:00,37.42,37.43,37.41,37.42,15435.0,34.7639,34.7731,34.7546,34.7639,15435.0
2016-02-25 13:45:00,37.41,37.42,37.37,37.39,7685.0,34.7546,34.7639,34.7174,34.736,7685.0
2016-02-25 13:50:00,37.38,37.39,37.36,37.36,4929.0,34.7267,34.736,34.7081,34.7081,4929.0
2016-02-25 13:55:00,37.36,37.36,37.33,37.35,11842.0,34.7081,34.7081,34.6802,34.6988,11842.0
2016-02-25 14:00:00,37.35,37.36,37.32,37.34,7959.0,34.6988,34.7081,34.671,34.6895,7959.0
2016-02-25 14:05:00,37.34,37.34,37.3,37.32,20372.0,34.6895,34.6895,34.6524,34.671,20372.0
2016-02-25 14:10:00,37.32,37.34,37.31,37.34,11256.0,34.671,34.6895,34.6617,34.6895,11256.0
2016-02-25 14:15:00,37.34,37.35,37.32,37.34,7629.0,34.6895,34.6988,34.671,34.6895,7629.0
2016-02-25 14:20:00,37.34,37.36,37.33,37.34,13971.0,34.6895,34.7081,34.6802,34.6895,13971.0
2016-02-25 14:25:00,37.34,37.36,37.32,37.36,8155.0,34.6895,34.7081,34.671,34.7081,8155.0
2016-02-25 14:30:00,37.37,37.42,37.37,37.42,5846.0,34.7174,34.7639,34.7174,34.7639,5846.0
2016-02-25 14:35:00,37.43,37.44,37.41,37.44,4768.0,34.7731,34.7824,34.7546,34.7824,4768.0
2016-02-25 14:40:00,37.44,37.44,37.41,37.42,5402.0,34.7824,34.7824,34.7546,34.7639,5402.0
2016-02-25 14:45:00,37.42,37.46,37.41,37.44,8527.0,34.7639,34.801,34.7546,34.7824,8527.0
2016-02-25 14:50:00,37.43,37.43,37.38,37.39,10307.0,34.7731,34.7731,34.7267,34.736,10307.0
2016-02-25 14:55:00,37.39,37.39,37.37,37.39,6102.0,34.736,34.736,34.7174,34.736,6102.0
2016-02-25 15:00:00,37.38,37.44,37.35,37.44,9124.0,34.7267,34.7824,34.6988,34.7824,9124.0
2016-02-25 15:05:00,37.45,37.47,37.43,37.47,7950.0,34.7917,34.8103,34.7731,34.8103,7950.0
2016-02-25 15:10:00,37.47,37.5,37.46,37.5,6695.0,34.8103,34.8382,34.801,34.8382,6695.0
2016-02-25 15:15:00,37.49,37.49,37.45,37.45,9780.0,34.8289,34.8289,34.7917,34.7917,9780.0
2016-02-25 15:20:00,37.45,37.49,37.45,37.48,6341.0,34.7917,34.8289,34.7917,34.8196,6341.0
2016-02-25 15:25:00,37.48,37.5,37.46,37.47,11332.0,34.8196,34.8382,34.801,34.8103,11332.0
2016-02-25 15:30:00,37.45,37.51,37.45,37.46,16104.0,34.7917,34.8475,34.7917,34.801,16104.0
2016-02-25 15:35:00,37.46,37.51,37.45,37.51,10245.0,34.801,34.8475,34.7917,34.8475,10245.0
2016-02-25 15:40:00,37.5,37.57,37.48,37.55,18900.0,34.8382,34.9032,34.8196,34.8846,18900.0
2016-02-25 15:45:00,37.56,37.58,37.55,37.56,26049.0,34.8939,34.9125,34.8846,34.8939,26049.0
2016-02-25 15:50:00,37.57,37.58,37.55,37.56,39860.0,34.9032,34.9125,34.8846,34.8939,39860.0
2016-02-25 15:55:00,37.57,37.63,37.56,37.63,62192.0,34.9032,34.959,34.8939,34.959,62192.0
2016-02-26 09:30:00,37.75,37.92,37.55,37.55,28813.0,35.0704,35.2284,34.8846,34.8846,28813.0
2016-02-26 09:35:00,37.65,37.81,37.65,37.73,8500.0,34.9775,35.1262,34.9775,35.0519,8500.0
2016-02-26 09:40:00,37.74,37.79,37.67,37.72,6776.0,35.0611,35.1076,34.9961,35.0426,6776.0
2016-02-26 09:45:00,37.7,37.74,37.61,37.7,16344.0,35.024,35.0611,34.9404,35.024,16344.0
2016-02-26 09:50:00,37.72,37.73,37.65,37.72,4600.0,35.0426,35.0519,34.9775,35.0426,4600.0
2016-02-26 09:55:00,37.73,37.8,37.69,37.73,5222.0,35.0519,35.1169,35.0147,35.0519,5222.0
2016-02-26 10:00:00,37.69,37.7,37.63,37.66,9798.0,35.0147,35.024,34.959,34.9868,9798.0
2016-02-26 10:05:00,37.65,37.7,37.63,37.63,7024.0,34.9775,35.024,34.959,34.959,7024.0
2016-02-26 10:10:00,37.62,37.68,37.61,37.67,6234.0,34.9497,35.0054,34.9404,34.9961,6234.0
2016-02-26 10:15:00,37.7,37.71,37.66,37.7,7472.0,35.024,35.0333,34.9868,35.024,7472.0
2016-02-26 10:20:00,37.72,37.73,37.65,37.66,8047.0,35.0426,35.0519,34.9775,34.9868,8047.0
2016-02-26 10:25:00,37.65,37.68,37.63,37.63,4400.0,34.9775,35.0054,34.959,34.959,4400.0
2016-02-26 10:30:00,37.63,37.72,37.62,37.72,3418.0,34.959,35.0426,34.9497,35.0426,3418.0
2016-02-26 10:35:00,37.72,37.78,37.71,37.74,2900.0,35.0426,35.0983,35.0333,35.0611,2900.0
2016-02-26 10:40:00,37.73,37.76,37.66,37.76,5425.0,35.0519,35.0797,34.9868,35.0797,5425.0
2016-02-26 10:45:00,37.76,37.8,37.74,37.75,2947.0,35.0797,35.1169,35.0611,35.0704,2947.0
2016-02-26 10:50:00,37.74,37.78,37.71,37.78,7060.0,35.0611,35.0983,35.0333,35.0983,7060.0
2016-02-26 10:55:00,37.79,37.81,37.77,37.77,3400.0,35.1076,35.1262,35.089,35.089,3400.0
2016-02-26 11:00:00,37.77,37.78,37.74,37.77,3400.0,35.089,35.0983,35.0611,35.089,3400.0
2016-02-26 11:05:00,37.77,37.78,37.75,37.76,4636.0,35.089,35.0983,35.0704,35.0797,4636.0
2016-02-26 11:10:00,37.75,37.77,37.74,37.74,7519.0,35.0704,35.089,35.0611,35.0611,7519.0
2016-02-26 11:15:00,37.73,37.78,37.73,37.74,8946.0,35.0519,35.0983,35.0519,35.0611,8946.0
2016-02-26 11:20:00,37.75,37.75,37.71,37.73,7225.0,35.0704,35.0704,35.0333,35.0519,7225.0
2016-02-26 11:25:00,37.73,37.73,37.69,37.69,13739.0,35.0519,35.0519,35.0147,35.0147,13739.0
2016-02-26 11:30:00,37.68,37.72,37.65,37.67,11907.0,35.0054,35.0426,34.9775,34.9961,11907.0
2016-02-26 11:35:00,37.67,37.7,37.64,37.66,3539.0,34.9961,35.024,34.9682,34.9868,3539.0
2016-02-26 11:40:00,37.65,37.65,37.62,37.63,6407.0,34.9775,34.9775,34.9497,34.959,6407.0
2016-02-26 11:45:00,37.62,37.62,37.58,37.59,12850.0,34.9497,34.9497,34.9125,34.9218,12850.0
2016-02-26 11:50:00,37.58,37.65,37.54,37.63,9815.0,34.9125,34.9775,34.8753,34.959,9815.0
2016-02-26 11:55:00,37.62,37.66,37.61,37.64,4520.0,34.9497,34.9868,34.9404,34.9682,4520.0
2016-02-26 12:00:00,37.6,37.6,37.55,37.55,5261.0,34.9311,34.9311,34.8846,34.8846,5261.0
2016-02-26 12:05:00,37.54,37.56,37.5,37.56,4718.0,34.8753,34.8939,34.8382,34.8939,4718.0
2016-02-26 12:10:00,37.56,37.59,37.53,37.54,4314.0,34.8939,34.9218,34.8661,34.8753,4314.0
2016-02-26 12:15:00,37.54,37.6,37.54,37.59,3759.0,34.8753,34.9311,34.8753,34.9218,3759.0
2016-02-26 12:20:00,37.6,37.63,37.59,37.63,4200.0,34.9311,34.959,34.9218,34.959,4200.0
2016-02-26 12:25:00,37.61,37.61,37.56,37.56,14706.0,34.9404,34.9404,34.8939,34.8939,14706.0
2016-02-26 12:30:00,37.56,37.61,37.56,37.59,4426.0,34.8939,34.9404,34.8939,34.9218,4426.0
2016-02-26 12:35:00,37.58,37.6,37.58,37.6,2350.0,34.9125,34.9311,34.9125,34.9311,2350.0
2016-02-26 12:40:00,37.6,37.61,37.58,37.6,4571.0,34.9311,34.9404,34.9125,34.9311,4571.0
2016-02-26 12:45:00,37.59,37.64,37.58,37.64,4754.0,34.9218,34.9682,34.9125,34.9682,4754.0
2016-02-26 12:50:00,37.64,37.69,37.62,37.69,4715.0,34.9682,35.0147,34.9497,35.0147,4715.0
2016-02-26 12:55:00,37.69,37.72,37.69,37.71,6168.0,35.0147,35.0426,35.0147,35.0333,6168.0
2016-02-26 13:00:00,37.71,37.73,37.69,37.71,4779.0,35.0333,35.0519,35.0147,35.0333,4779.0
2016-02-26 13:05:00,37.7,37.76,37.7,37.76,4570.0,35.024,35.0797,35.024,35.0797,4570.0
2016-02-26 13:10:00,37.75,37.75,37.7,37.7,4500.0,35.0704,35.0704,35.024,35.024,4500.0
2016-02-26 13:15:00,37.7,37.71,37.69,37.71,4295.0,35.024,35.0333,35.0147,35.0333,4295.0
2016-02-26 13:20:00,37.71,37.72,37.68,37.69,5309.0,35.0333,35.0426,35.0054,35.0147,5309.0
2016-02-26 13:25:00,37.69,37.71,37.67,37.68,6925.0,35.0147,35.0333,34.9961,35.0054,6925.0
2016-02-26 13:30:00,37.68,37.7,37.66,37.66,7883.0,35.0054,35.024,34.9868,34.9868,7883.0
2016-02-26 13:35:00,37.67,37.7,37.66,37.7,9491.0,34.9961,35.024,34.9868,35.024,9491.0
2016-02-26 13:40:00,37.69,37.7,37.6,37.6,7040.0,35.0147,35.024,34.9311,34.9311,7040.0
2016-02-26 13:45:00,37.61,37.62,37.57,37.59,16220.0,34.9404,34.9497,34.9032,34.9218,16220.0
2016-02-26 13:50:00,37.59,37.59,37.55,37.57,11637.0,34.9218,34.9218,34.8846,34.9032,11637.0
2016-02-26 13:55:00,37.57,37.57,37.53,37.57,8700.0,34.9032,34.9032,34.8661,34.9032,8700.0
2016-02-26 14:00:00,37.58,37.62,37.57,37.62,8278.0,34.9125,34.9497,34.9032,34.9497,8278.0
2016-02-26 14:05:00,37.62,37.63,37.6,37.61,4353.0,34.9497,34.959,34.9311,34.9404,4353.0
2016-02-26 14:10:00,37.6,37.6,37.55,37.58,6520.0,34.9311,34.9311,34.8846,34.9125,6520.0
2016-02-26 14:15:00,37.59,37.59,37.56,37.57,4202.0,34.9218,34.9218,34.8939,34.9032,4202.0
2016-02-26 14:20:00,37.56,37.58,37.55,37.56,10271.0,34.8939,34.9125,34.8846,34.8939,10271.0
2016-02-26 14:25:00,37.56,37.61,37.56,37.58,5543.0,34.8939,34.9404,34.8939,34.9125,5543.0
2016-02-26 14:30:00,37.58,37.59,37.56,37.56,6986.0,34.9125,34.9218,34.8939,34.8939,6986.0
2016-02-26 14:35:00,37.56,37.56,37.45,37.45,8310.0,34.8939,34.8939,34.7917,34.7917,8310.0
2016-02-26 14:40:00,37.45,37.48,37.44,37.48,3515.0,34.7917,34.8196,34.7824,34.8196,3515.0
2016-02-26 14:45:00,37.49,37.53,37.49,37.53,4008.0,34.8289,34.8661,34.8289,34.8661,4008.0
2016-02-26 14:50:00,37.53,37.57,37.51,37.57,13391.0,34.8661,34.9032,34.8475,34.9032,13391.0
2016-02-26 14:55:00,37.57,37.58,37.53,37.53,7771.0,34.9032,34.9125,34.8661,34.8661,7771.0
2016-02-26 15:00:00,37.53,37.61,37.52,37.61,8562.0,34.8661,34.9404,34.8568,34.9404,8562.0
2016-02-26 15:05:00,37.61,37.62,37.59,37.61,7000.0,34.9404,34.9497,34.9218,34.9404,7000.0
2016-02-26 15:10:00,37.6,37.62,37.59,37.6,6019.0,34.9311,34.9497,34.9218,34.9311,6019.0
2016-02-26 15:15:00,37.61,37.63,37.58,37.62,14712.0,34.9404,34.959,34.9125,34.9497,14712.0
2016-02-26 15:20:00,37.62,37.63,37.57,37.59,7734.0,34.9497,34.959,34.9032,34.9218,7734.0
2016-02-26 15:25:00,37.59,37.61,37.53,37.56,15963.0,34.9218,34.9404,34.8661,34.8939,15963.0
2016-02-26 15:30:00,37.55,37.63,37.55,37.6,10250.0,34.8846,34.959,34.8846,34.9311,10250.0
2016-02-26 15:35:00,37.59,37.6,37.53,37.55,14753.0,34.9218,34.9311,34.8661,34.8846,14753.0
2016-02-26 15:40:00,37.56,37.6,37.56,37.58,15908.0,34.8939,34.9311,34.8939,34.9125,15908.0
2016-02-26 15:45:00,37.58,37.63,37.58,37.6,21336.0,34.9125,34.959,34.9125,34.9311,21336.0
2016-02-26 15:50:00,37.61,37.63,37.58,37.61,25799.0,34.9404,34.959,34.9125,34.9404,25799.0
2016-02-26 15:55:00,37.62,37.62,37.58,37.58,74819.0,34.9497,34.9497,34.9125,34.9125,74819.0
2016-02-29 09:30:00,37.59,37.65,37.42,37.46,27140.0,34.9218,34.9775,34.7639,34.801,27140.0
2016-02-29 09:35:00,37.47,37.62,37.47,37.61,10629.0,34.8103,34.9497,34.8103,34.9404,10629.0
2016-02-29 09:40:00,37.63,37.67,37.48,37.48,13987.0,34.959,34.9961,34.8196,34.8196,13987.0
2016-02-29 09:45:00,37.47,37.56,37.44,37.53,9086.0,34.8103,34.8939,34.7824,34.8661,9086.0
2016-02-29 09:50:00,37.57,37.64,37.57,37.63,7700.0,34.9032,34.9682,34.9032,34.959,7700.0
2016-02-29 09:55:00,37.63,37.65,37.59,37.59,9425.0,34.959,34.9775,34.9218,34.9218,9425.0
2016-02-29 10:00:00,37.58,37.64,37.53,37.58,24623.0,34.9125,34.9682,34.8661,34.9125,24623.0
2016-02-29 10:05:00,37.6,37.7,37.6,37.63,17000.0,34.9311,35.024,34.9311,34.959,17000.0
2016-02-29 10:10:00,37.63,37.65,37.54,37.58,6965.0,34.959,34.9775,34.8753,34.9125,6965.0
2016-02-29 10:15:00,37.61,37.64,37.56,37.57,5815.0,34.9404,34.9682,34.8939,34.9032,5815.0
2016-02-29 10:20:00,37.57,37.69,37.57,37.64,24105.0,34.9032,35.0147,34.9032,34.9682,24105.0
2016-02-29 10:25:00,37.63,37.64,37.52,37.52,14490.0,34.959,34.9682,34.8568,34.8568,14490.0
2016-02-29 10:30:00,37.52,37.57,37.5,37.5,7409.0,34.8568,34.9032,34.8382,34.8382,7409.0
2016-02-29 10:35:00,37.49,37.49,37.42,37.43,11316.0,34.8289,34.8289,34.7639,34.7731,11316.0
2016-02-29 10:40:00,37.42,37.48,37.33,37.46,51807.0,34.7639,34.8196,34.6802,34.801,51807.0
2016-02-29 10:45:00,37.46,37.46,37.41,37.43,8532.0,34.801,34.801,34.7546,34.7731,8532.0
2016-02-29 10:50:00,37.43,37.44,37.38,37.39,22658.0,34.7731,34.7824,34.7267,34.736,22658.0
2016-02-29 10:55:00,37.39,37.41,37.38,37.41,10663.0,34.736,34.7546,34.7267,34.7546,10663.0
2016-02-29 11:00:00,37.41,37.46,37.38,37.45,25991.0,34.7546,34.801,34.7267,34.7917,25991.0
2016-02-29 11:05:00,37.46,37.59,37.46,37.58,12490.0,34.801,34.9218,34.801,34.9125,12490.0
2016-02-29 11:10:00,37.59,37.61,37.46,37.48,15500.0,34.9218,34.9404,34.801,34.8196,15500.0
2016-02-29 11:15:00,37.5,37.51,37.45,37.46,5100.0,34.8382,34.8475,34.7917,34.801,5100.0
2016-02-29 11:20:00,37.47,37.51,37.46,37.5,8605.0,34.8103,34.8475,34.801,34.8382,8605.0
2016-02-29 11:25:00,37.49,37.5,37.45,37.45,8346.0,34.8289,34.8382,34.7917,34.7917,8346.0
2016-02-29 11:30:00,37.44,37.52,37.44,37.5,19239.0,34.7824,34.8568,34.7824,34.8382,19239.0
2016-02-29 11:35:00,37.5,37.62,37.5,37.61,15108.0,34.8382,34.9497,34.8382,34.9404,15108.0
2016-02-29 11:40:00,37.61,37.62,37.58,37.61,3554.0,34.9404,34.9497,34.9125,34.9404,3554.0
2016-02-29 11:45:00,37.61,37.65,37.61,37.62,8849.0,34.9404,34.9775,34.9404,34.9497,8849.0
2016-02-29 11:50:00,37.61,37.63,37.59,37.59,11050.0,34.9404,34.959,34.9218,34.9218,11050.0
2016-02-29 11:55:00,37.59,37.6,37.48,37.53,14967.0,34.9218,34.9311,34.8196,34.8661,14967.0
2016-02-29 12:00:00,37.53,37.55,37.51,37.52,33633.0,34.8661,34.8846,34.8475,34.8568,33633.0
2016-02-29 12:05:00,37.52,37.52,37.48,37.5,32290.0,34.8568,34.8568,34.8196,34.8382,32290.0
2016-02-29 12:10:00,37.51,37.59,37.5,37.58,7256.0,34.8475,34.9218,34.8382,34.9125,7256.0
2016-02-29 12:15:00,37.58,37.63,37.57,37.6,169607.0,34.9125,34.959,34.9032,34.9311,169607.0
2016-02-29 12:20:00,37.62,37.63,37.6,37.6,5677.0,34.9497,34.959,34.9311,34.9311,5677.0
2016-02-29 12:25:00,37.6,37.6,37.56,37.58,5443.0,34.9311,34.9311,34.8939,34.9125,5443.0
2016-02-29 12:30:00,37.58,37.65,37.58,37.65,24125.0,34.9125,34.9775,34.9125,34.9775,24125.0
2016-02-29 12:35:00,37.65,37.7,37.6,37.6,16850.0,34.9775,35.024,34.9311,34.9311,16850.0
2016-02-29 12:40:00,37.61,37.68,37.61,37.65,11140.0,34.9404,35.0054,34.9404,34.9775,11140.0
2016-02-29 12:45:00,37.65,37.65,37.61,37.61,7147.0,34.9775,34.9775,34.9404,34.9404,7147.0
2016-02-29 12:50:00,37.62,37.65,37.61,37.64,13566.0,34.9497,34.9775,34.9404,34.9682,13566.0
2016-02-29 12:55:00,37.64,37.67,37.6,37.66,9688.0,34.9682,34.9961,34.9311,34.9868,9688.0
2016-02-29 13:00:00,37.66,37.67,37.62,37.62,14520.0,34.9868,34.9961,34.9497,34.9497,14520.0
2016-02-29 13:05:00,37.63,37.63,37.59,37.59,5040.0,34.959,34.959,34.9218,34.9218,5040.0
2016-02-29 13:10:00,37.59,37.6,37.55,37.56,7700.0,34.9218,34.9311,34.8846,34.8939,7700.0
2016-02-29 13:15:00,37.54,37.6,37.53,37.58,10900.0,34.8753,34.9311,34.8661,34.9125,10900.0
2016-02-29 13:20:00,37.57,37.58,37.57,37.58,3500.0,34.9032,34.9125,34.9032,34.9125,3500.0
2016-02-29 13:25:00,37.57,37.59,37.54,37.56,10760.0,34.9032,34.9218,34.8753,34.8939,10760.0
2016-02-29 13:30:00,37.53,37.53,37.5,37.5,11420.0,34.8661,34.8661,34.8382,34.8382,11420.0
2016-02-29 13:35:00,37.49,37.51,37.48,37.51,6452.0,34.8289,34.8475,34.8196,34.8475,6452.0
2016-02-29 13:40:00,37.51,37.51,37.47,37.49,8105.0,34.8475,34.8475,34.8103,34.8289,8105.0
2016-02-29 13:45:00,37.49,37.53,37.48,37.52,11300.0,34.8289,34.8661,34.8196,34.8568,11300.0
2016-02-29 13:50:00,37.52,37.54,37.51,37.54,8938.0,34.8568,34.8753,34.8475,34.8753,8938.0
2016-02-29 13:55:00,37.53,37.57,37.53,37.57,7156.0,34.8661,34.9032,34.8661,34.9032,7156.0
2016-02-29 14:00:00,37.57,37.58,37.55,37.58,16923.0,34.9032,34.9125,34.8846,34.9125,16923.0
2016-02-29 14:05:00,37.58,37.6,37.56,37.6,33506.0,34.9125,34.9311,34.8939,34.9311,33506.0
2016-02-29 14:10:00,37.6,37.6,37.57,37.59,16371.0,34.9311,34.9311,34.9032,34.9218,16371.0
2016-02-29 14:15:00,37.58,37.59,37.54,37.58,15388.0,34.9125,34.9218,34.8753,34.9125,15388.0
2016-02-29 14:20:00,37.59,37.59,37.52,37.54,13948.0,34.9218,34.9218,34.8568,34.8753,13948.0
2016-02-29 14:25:00,37.54,37.6,37.54,37.59,7304.0,34.8753,34.9311,34.8753,34.9218,7304.0
2016-02-29 14:30:00,37.59,37.62,37.57,37.57,13016.0,34.9218,34.9497,34.9032,34.9032,13016.0
2016-02-29 14:35:00,37.57,37.6,37.57,37.59,8831.0,34.9032,34.9311,34.9032,34.9218,8831.0
2016-02-29 14:40:00,37.59,37.61,37.56,37.57,16754.0,34.9218,34.9404,34.8939,34.9032,16754.0
2016-02-29 14:45:00,37.56,37.58,37.54,37.58,17422.0,34.8939,34.9125,34.8753,34.9125,17422.0
2016-02-29 14:50:00,37.57,37.61,37.56,37.59,13669.0,34.9032,34.9404,34.8939,34.9218,13669.0
2016-02-29 14:55:00,37.58,37.59,37.56,37.56,16217.0,34.9125,34.9218,34.8939,34.8939,16217.0
2016-02-29 15:00:00,37.56,37.56,37.5,37.53,12985.0,34.8939,34.8939,34.8382,34.8661,12985.0
2016-02-29 15:05:00,37.53,37.53,37.47,37.5,15278.0,34.8661,34.8661,34.8103,34.8382,15278.0
2016-02-29 15:10:00,37.49,37.5,37.45,37.47,16214.0,34.8289,34.8382,34.7917,34.8103,16214.0
2016-02-29 15:15:00,37.48,37.48,37.41,37.41,25620.0,34.8196,34.8196,34.7546,34.7546,25620.0
2016-02-29 15:20:00,37.41,37.49,37.41,37.47,19947.0,34.7546,34.8289,34.7546,34.8103,19947.0
2016-02-29 15:25:00,37.47,37.53,37.47,37.51,17044.0,34.8103,34.8661,34.8103,34.8475,17044.0
2016-02-29 15:30:00,37.51,37.55,37.49,37.51,28381.0,34.8475,34.8846,34.8289,34.8475,28381.0
2016-02-29 15:35:00,37.52,37.54,37.49,37.54,34138.0,34.8568,34.8753,34.8289,34.8753,34138.0
2016-02-29 15:40:00,37.53,37.53,37.46,37.48,90890.0,34.8661,34.8661,34.801,34.8196,90890.0
2016-02-29 15:45:00,37.48,37.48,37.43,37.45,59739.0,34.8196,34.8196,34.7731,34.7917,59739.0
2016-02-29 15:50:00,37.44,37.44,37.39,37.43,40365.0,34.7824,34.7824,34.736,34.7731,40365.0
2016-02-29 15:55:00,37.42,37.44,37.33,37.33,152037.0,34.7639,34.7824,34.6802,34.6802,152037.0
2016-03-01 09:30:00,37.63,37.91,37.61,37.8,90398.0,34.959,35.2191,34.9404,35.1169,90398.0
2016-03-01 09:35:00,37.8,37.89,37.76,37.78,28780.0,35.1169,35.2005,35.0797,35.0983,28780.0
2016-03-01 09:40:00,37.76,37.87,37.63,37.77,66211.0,35.0797,35.1819,34.959,35.089,66211.0
2016-03-01 09:45:00,37.8,37.89,37.72,37.76,35113.0,35.1169,35.2005,35.0426,35.0797,35113.0
2016-03-01 09:50:00,37.75,37.78,37.73,37.74,33140.0,35.0704,35.0983,35.0519,35.0611,33140.0
2016-03-01 09:55:00,37.74,37.82,37.73,37.8,40023.0,35.0611,35.1355,35.0519,35.1169,40023.0
2016-03-01 10:00:00,37.8,38.06,37.8,37.97,72800.0,35.1169,35.3584,35.1169,35.2748,72800.0
2016-03-01 10:05:00,37.97,38.01,37.93,38.0,80476.0,35.2748,35.312,35.2377,35.3027,80476.0
2016-03-01 10:10:00,38.0,38.01,37.94,37.99,112263.0,35.3027,35.312,35.2469,35.2934,112263.0
2016-03-01 10:15:00,38.0,38.01,37.87,37.87,40510.0,35.3027,35.312,35.1819,35.1819,40510.0
2016-03-01 10:20:00,37.87,38.06,37.86,38.06,22422.0,35.1819,35.3584,35.1726,35.3584,22422.0
2016-03-01 10:25:00,38.1,38.2,38.09,38.18,7817.0,35.3956,35.4885,35.3863,35.4699,7817.0
2016-03-01 10:30:00,38.18,38.23,38.15,38.23,7389.0,35.4699,35.5164,35.442,35.5164,7389.0
2016-03-01 10:35:00,38.22,38.27,38.19,38.2,7932.0,35.5071,35.5535,35.4792,35.4885,7932.0
2016-03-01 10:40:00,38.19,38.24,38.19,38.23,6600.0,35.4792,35.5257,35.4792,35.5164,6600.0
2016-03-01 10:45:00,38.24,38.24,38.13,38.14,10402.0,35.5257,35.5257,35.4235,35.4328,10402.0
2016-03-01 10:50:00,38.15,38.16,38.07,38.08,14283.0,35.442,35.4513,35.3677,35.377,14283.0
2016-03-01 10:55:00,38.09,38.1,37.98,37.99,25837.0,35.3863,35.3956,35.2841,35.2934,25837.0
2016-03-01 11:00:00,37.99,38.01,37.97,37.98,20320.0,35.2934,35.312,35.2748,35.2841,20320.0
2016-03-01 11:05:00,37.98,38.06,37.96,38.03,43829.0,35.2841,35.3584,35.2655,35.3306,43829.0
2016-03-01 11:10:00,38.03,38.08,38.02,38.08,39184.0,35.3306,35.377,35.3213,35.377,39184.0
2016-03-01 11:15:00,38.07,38.11,38.05,38.08,48364.0,35.3677,35.4049,35.3491,35.377,48364.0
2016-03-01 11:20:00,38.08,38.2,38.08,38.2,36691.0,35.377,35.4885,35.377,35.4885,36691.0
2016-03-01 11:25:00,38.21,38.24,38.19,38.23,9162.0,35.4978,35.5257,35.4792,35.5164,9162.0
2016-03-01 11:30:00,38.22,38.25,38.21,38.24,99057.0,35.5071,35.5349,35.4978,35.5257,99057.0
2016-03-01 11:35:00,38.24,38.26,38.23,38.25,9061.0,35.5257,35.5442,35.5164,35.5349,9061.0
2016-03-01 11:40:00,38.25,38.26,38.23,38.23,8043.0,35.5349,35.5442,35.5164,35.5164,8043.0
2016-03-01 11:45:00,38.23,38.3,38.23,38.3,11716.0,35.5164,35.5814,35.5164,35.5814,11716.0
2016-03-01 11:50:00,38.31,38.33,38.28,38.29,6303.0,35.5907,35.6093,35.5628,35.5721,6303.0
2016-03-01 11:55:00,38.3,38.38,38.3,38.35,28417.0,35.5814,35.6557,35.5814,35.6278,28417.0
2016-03-01 12:00:00,38.35,38.4,38.33,38.4,13916.0,35.6278,35.6743,35.6093,35.6743,13916.0
2016-03-01 12:05:00,38.41,38.46,38.41,38.44,6810.0,35.6836,35.73,35.6836,35.7115,6810.0
2016-03-01 12:10:00,38.44,38.45,38.39,38.39,28448.0,35.7115,35.7207,35.665,35.665,28448.0
2016-03-01 12:15:00,38.38,38.41,38.38,38.4,4716.0,35.6557,35.6836,35.6557,35.6743,4716.0
2016-03-01 12:20:00,38.41,38.41,38.35,38.36,13414.0,35.6836,35.6836,35.6278,35.6371,13414.0
2016-03-01 12:25:00,38.37,38.38,38.37,38.37,14096.0,35.6464,35.6557,35.6464,35.6464,14096.0
2016-03-01 12:30:00,38.37,38.38,38.34,38.37,8729.0,35.6464,35.6557,35.6186,35.6464,8729.0
2016-03-01 12:35:00,38.37,38.38,38.35,38.36,5751.0,35.6464,35.6557,35.6278,35.6371,5751.0
2016-03-01 12:40:00,38.35,38.38,38.35,38.38,9523.0,35.6278,35.6557,35.6278,35.6557,9523.0
2016-03-01 12:45:00,38.37,38.38,38.35,38.36,26095.0,35.6464,35.6557,35.6278,35.6371,26095.0
2016-03-01 12:50:00,38.36,38.38,38.35,38.35,8392.0,35.6371,35.6557,35.6278,35.6278,8392.0
2016-03-01 12:55:00,38.35,38.36,38.33,38.34,9003.0,35.6278,35.6371,35.6093,35.6186,9003.0
2016-03-01 13:00:00,38.34,38.34,38.31,38.34,6037.0,35.6186,35.6186,35.5907,35.6186,6037.0
2016-03-01 13:05:00,38.34,38.35,38.33,38.35,3900.0,35.6186,35.6278,35.6093,35.6278,3900.0
2016-03-01 13:10:00,38.34,38.36,38.34,38.35,11283.0,35.6186,35.6371,35.6186,35.6278,11283.0
2016-03-01 13:15:00,38.34,38.35,38.32,38.33,6973.0,35.6186,35.6278,35.6,35.6093,6973.0
2016-03-01 13:20:00,38.33,38.36,38.31,38.31,7696.0,35.6093,35.6371,35.5907,35.5907,7696.0
2016-03-01 13:25:00,38.31,38.36,38.31,38.33,8148.0,35.5907,35.6371,35.5907,35.6093,8148.0
2016-03-01 13:30:00,38.32,38.4,38.3,38.37,39411.0,35.6,35.6743,35.5814,35.6464,39411.0
2016-03-01 13:35:00,38.38,38.38,38.36,38.37,6820.0,35.6557,35.6557,35.6371,35.6464,6820.0
2016-03-01 13:40:00,38.37,38.39,38.36,38.37,27530.0,35.6464,35.665,35.6371,35.6464,27530.0
2016-03-01 13:45:00,38.36,38.37,38.34,38.37,8973.0,35.6371,35.6464,35.6186,35.6464,8973.0
2016-03-01 13:50:00,38.37,38.37,38.33,38.35,3433.0,35.6464,35.6464,35.6093,35.6278,3433.0
2016-03-01 13:55:00,38.35,38.36,38.33,38.35,11350.0,35.6278,35.6371,35.6093,35.6278,11350.0
2016-03-01 14:00:00,38.35,38.36,38.32,38.34,18744.0,35.6278,35.6371,35.6,35.6186,18744.0
2016-03-01 14:05:00,38.34,38.34,38.3,38.32,56756.0,35.6186,35.6186,35.5814,35.6,56756.0
2016-03-01 14:10:00,38.32,38.35,38.29,38.3,14053.0,35.6,35.6278,35.5721,35.5814,14053.0
2016-03-01 14:15:00,38.3,38.31,38.29,38.3,27335.0,35.5814,35.5907,35.5721,35.5814,27335.0
2016-03-01 14:20:00,38.3,38.31,38.28,38.29,12170.0,35.5814,35.5907,35.5628,35.5721,12170.0
2016-03-01 14:25:00,38.29,38.31,38.28,38.3,10371.0,35.5721,35.5907,35.5628,35.5814,10371.0
2016-03-01 14:30:00,38.3,38.31,38.29,38.3,13919.0,35.5814,35.5907,35.5721,35.5814,13919.0
2016-03-01 14:35:00,38.3,38.31,38.29,38.29,15148.0,35.5814,35.5907,35.5721,35.5721,15148.0
2016-03-01 14:40:00,38.28,38.38,38.28,38.35,31307.0,35.5628,35.6557,35.5628,35.6278,31307.0
2016-03-01 14:45:00,38.35,38.37,38.33,38.37,20878.0,35.6278,35.6464,35.6093,35.6464,20878.0
2016-03-01 14:50:00,38.37,38.49,38.37,38.49,23284.0,35.6464,35.7579,35.6464,35.7579,23284.0
2016-03-01 14:55:00,38.49,38.56,38.49,38.55,15378.0,35.7579,35.8229,35.7579,35.8136,15378.0
2016-03-01 15:00:00,38.56,38.62,38.55,38.62,24956.0,35.8229,35.8787,35.8136,35.8787,24956.0
2016-03-01 15:05:00,38.62,38.65,38.59,38.6,40401.0,35.8787,35.9066,35.8508,35.8601,40401.0
2016-03-01 15:10:00,38.6,38.61,38.58,38.59,29999.0,35.8601,35.8694,35.8415,35.8508,29999.0
2016-03-01 15:15:00,38.59,38.59,38.54,38.55,49114.0,35.8508,35.8508,35.8044,35.8136,49114.0
2016-03-01 15:20:00,38.55,38.56,38.54,38.56,30374.0,35.8136,35.8229,35.8044,35.8229,30374.0
2016-03-01 15:25:00,38.56,38.56,38.52,38.54,70708.0,35.8229,35.8229,35.7858,35.8044,70708.0
2016-03-01 15:30:00,38.54,38.58,38.49,38.5,61784.0,35.8044,35.8415,35.7579,35.7672,61784.0
2016-03-01 15:35:00,38.5,38.53,38.47,38.5,47894.0,35.7672,35.7951,35.7393,35.7672,47894.0
2016-03-01 15:40:00,38.5,38.57,38.49,38.56,160421.0,35.7672,35.8322,35.7579,35.8229,160421.0
2016-03-01 15:45:00,38.57,38.62,38.57,38.59,55861.0,35.8322,35.8787,35.8322,35.8508,55861.0
2016-03-01 15:50:00,38.6,38.65,38.59,38.65,47302.0,35.8601,35.9066,35.8508,35.9066,47302.0
2016-03-01 15:55:00,38.65,38.66,38.54,38.59,213180.0,35.9066,35.9158,35.8044,35.8508,213180.0
2016-03-02 09:30:00,38.49,38.75,38.41,38.7,54434.0,35.7579,35.9995,35.6836,35.953,54434.0
2016-03-02 09:35:00,38.69,38.88,38.6,38.88,116602.0,35.9437,36.1202,35.8601,36.1202,116602.0
2016-03-02 09:40:00,38.87,39.11,38.87,39.07,56154.0,36.1109,36.3339,36.1109,36.2967,56154.0
2016-03-02 09:45:00,39.09,39.09,38.98,39.0,93830.0,36.3153,36.3153,36.2131,36.2317,93830.0
2016-03-02 09:50:00,39.0,39.01,38.92,38.97,72687.0,36.2317,36.241,36.1574,36.2038,72687.0
2016-03-02 09:55:00,38.96,38.98,38.78,38.84,27296.0,36.1945,36.2131,36.0273,36.0831,27296.0
2016-03-02 10:00:00,38.84,38.96,38.81,38.95,39750.0,36.0831,36.1945,36.0552,36.1853,39750.0
2016-03-02 10:05:00,38.95,39.14,38.92,39.13,29072.0,36.1853,36.3618,36.1574,36.3525,29072.0
2016-03-02 10:10:00,39.14,39.21,39.1,39.16,24364.0,36.3618,36.4268,36.3246,36.3804,24364.0
2016-03-02 10:15:00,39.18,39.21,39.15,39.17,9568.0,36.3989,36.4268,36.3711,36.3896,9568.0
2016-03-02 10:20:00,39.16,39.16,39.1,39.12,24815.0,36.3804,36.3804,36.3246,36.3432,24815.0
2016-03-02 10:25:00,39.13,39.14,39.1,39.12,9700.0,36.3525,36.3618,36.3246,36.3432,9700.0
2016-03-02 10:30:00,39.1,39.1,38.9,38.99,36518.0,36.3246,36.3246,36.1388,36.2224,36518.0
2016-03-02 10:35:00,38.98,39.03,38.93,38.93,10300.0,36.2131,36.2596,36.1667,36.1667,10300.0
2016-03-02 10:40:00,38.93,38.93,38.87,38.91,20445.0,36.1667,36.1667,36.1109,36.1481,20445.0
2016-03-02 10:45:00,38.91,38.92,38.85,38.88,890704.0,36.1481,36.1574,36.0924,36.1202,890704.0
2016-03-02 10:50:00,38.88,38.88,38.83,38.86,24251.0,36.1202,36.1202,36.0738,36.1016,24251.0
2016-03-02 10:55:00,38.87,39.03,38.86,39.02,125575.0,36.1109,36.2596,36.1016,36.2503,125575.0
2016-03-02 11:00:00,39.03,39.22,39.03,39.21,16664.0,36.2596,36.4361,36.2596,36.4268,16664.0
2016-03-02 11:05:00,39.21,39.24,39.14,39.15,79447.0,36.4268,36.4547,36.3618,36.3711,79447.0
2016-03-02 11:10:00,39.16,39.25,39.12,39.25,142734.0,36.3804,36.464,36.3432,36.464,142734.0
2016-03-02 11:15:00,39.25,39.26,39.22,39.23,27168.0,36.464,36.4733,36.4361,36.4454,27168.0
2016-03-02 11:20:00,39.23,39.25,39.18,39.19,37137.0,36.4454,36.464,36.3989,36.4082,37137.0
2016-03-02 11:25:00,39.19,39.27,39.15,39.16,357265.0,36.4082,36.4825,36.3711,36.3804,357265.0
2016-03-02 11:30:00,39.16,39.22,39.15,39.19,24638.0,36.3804,36.4361,36.3711,36.4082,24638.0
2016-03-02 11:35:00,39.18,39.2,39.13,39.19,12283.0,36.3989,36.4175,36.3525,36.4082,12283.0
2016-03-02 11:40:00,39.2,39.22,39.16,39.2,49251.0,36.4175,36.4361,36.3804,36.4175,49251.0
2016-03-02 11:45:00,39.21,39.21,39.15,39.2,41465.0,36.4268,36.4268,36.3711,36.4175,41465.0
2016-03-02 11:50:00,39.19,39.19,39.07,39.08,13617.0,36.4082,36.4082,36.2967,36.306,13617.0
2016-03-02 11:55:00,39.08,39.14,39.0,39.03,13100.0,36.306,36.3618,36.2317,36.2596,13100.0
2016-03-02 12:00:00,39.02,39.03,38.94,38.95,5713.0,36.2503,36.2596,36.176,36.1853,5713.0
2016-03-02 12:05:00,38.95,38.95,38.89,38.91,6796.0,36.1853,36.1853,36.1295,36.1481,6796.0
2016-03-02 12:10:00,38.9,38.92,38.88,38.91,5188.0,36.1388,36.1574,36.1202,36.1481,5188.0
2016-03-02 12:15:00,38.91,38.92,38.85,38.86,16100.0,36.1481,36.1574,36.0924,36.1016,16100.0
2016-03-02 12:20:00,38.86,38.88,38.8,38.82,20051.0,36.1016,36.1202,36.0459,36.0645,20051.0
2016-03-02 12:25:00,38.82,38.82,38.78,38.8,10100.0,36.0645,36.0645,36.0273,36.0459,10100.0
2016-03-02 12:30:00,38.79,38.84,38.79,38.84,7920.0,36.0366,36.0831,36.0366,36.0831,7920.0
2016-03-02 12:35:00,38.84,38.93,38.84,38.91,7065.0,36.0831,36.1667,36.0831,36.1481,7065.0
2016-03-02 12:40:00,38.89,38.91,38.88,38.88,3494.0,36.1295,36.1481,36.1202,36.1202,3494.0
2016-03-02 12:45:00,38.88,38.9,38.85,38.89,4278.0,36.1202,36.1388,36.0924,36.1295,4278.0
2016-03-02 12:50:00,38.89,38.89,38.85,38.87,4978.0,36.1295,36.1295,36.0924,36.1109,4978.0
2016-03-02 12:55:00,38.86,38.87,38.84,38.87,7552.0,36.1016,36.1109,36.0831,36.1109,7552.0
2016-03-02 13:00:00,38.88,38.88,38.82,38.83,5193.0,36.1202,36.1202,36.0645,36.0738,5193.0
2016-03-02 13:05:00,38.84,38.86,38.82,38.85,7400.0,36.0831,36.1016,36.0645,36.0924,7400.0
2016-03-02 13:10:00,38.85,38.86,38.78,38.8,64567.0,36.0924,36.1016,36.0273,36.0459,64567.0
2016-03-02 13:15:00,38.8,38.82,38.77,38.8,24354.0,36.0459,36.0645,36.018,36.0459,24354.0
2016-03-02 13:20:00,38.79,38.81,38.76,38.8,12606.0,36.0366,36.0552,36.0087,36.0459,12606.0
2016-03-02 13:25:00,38.81,38.82,38.78,38.8,26879.0,36.0552,36.0645,36.0273,36.0459,26879.0
2016-03-02 13:30:00,38.8,38.81,38.78,38.8,10038.0,36.0459,36.0552,36.0273,36.0459,10038.0
2016-03-02 13:35:00,38.79,38.81,38.75,38.75,18722.0,36.0366,36.0552,35.9995,35.9995,18722.0
2016-03-02 13:40:00,38.75,38.76,38.75,38.75,14462.0,35.9995,36.0087,35.9995,35.9995,14462.0
2016-03-02 13:45:00,38.76,38.76,38.74,38.74,11086.0,36.0087,36.0087,35.9902,35.9902,11086.0
2016-03-02 13:50:00,38.75,38.76,38.74,38.75,9579.0,35.9995,36.0087,35.9902,35.9995,9579.0
2016-03-02 13:55:00,38.75,38.76,38.67,38.67,7641.0,35.9995,36.0087,35.9251,35.9251,7641.0
2016-03-02 14:00:00,38.67,38.69,38.63,38.69,30490.0,35.9251,35.9437,35.888,35.9437,30490.0
2016-03-02 14:05:00,38.7,38.73,38.66,38.68,9399.0,35.953,35.9809,35.9158,35.9344,9399.0
2016-03-02 14:10:00,38.66,38.72,38.64,38.68,8241.0,35.9158,35.9716,35.8973,35.9344,8241.0
2016-03-02 14:15:00,38.67,38.68,38.65,38.66,17623.0,35.9251,35.9344,35.9066,35.9158,17623.0
2016-03-02 14:20:00,38.67,38.79,38.67,38.78,7591.0,35.9251,36.0366,35.9251,36.0273,7591.0
2016-03-02 14:25:00,38.78,38.85,38.78,38.79,7205.0,36.0273,36.0924,36.0273,36.0366,7205.0
2016-03-02 14:30:00,38.8,38.81,38.77,38.79,5881.0,36.0459,36.0552,36.018,36.0366,5881.0
2016-03-02 14:35:00,38.8,38.83,38.79,38.83,8400.0,36.0459,36.0738,36.0366,36.0738,8400.0
2016-03-02 14:40:00,38.83,38.9,38.83,38.89,15901.0,36.0738,36.1388,36.0738,36.1295,15901.0
2016-03-02 14:45:00,38.91,38.91,38.86,38.86,2800.0,36.1481,36.1481,36.1016,36.1016,2800.0
2016-03-02 14:50:00,38.87,38.92,38.87,38.89,4857.0,36.1109,36.1574,36.1109,36.1295,4857.0
2016-03-02 14:55:00,38.89,38.9,38.86,38.86,4327.0,36.1295,36.1388,36.1016,36.1016,4327.0
2016-03-02 15:00:00,38.87,38.87,38.83,38.83,6810.0,36.1109,36.1109,36.0738,36.0738,6810.0
2016-03-02 15:05:00,38.83,38.83,38.79,38.81,6991.0,36.0738,36.0738,36.0366,36.0552,6991.0
2016-03-02 15:10:00,38.83,38.92,38.83,38.91,9235.0,36.0738,36.1574,36.0738,36.1481,9235.0
2016-03-02 15:15:00,38.9,38.9,38.86,38.87,7620.0,36.1388,36.1388,36.1016,36.1109,7620.0
2016-03-02 15:20:00,38.88,38.92,38.86,38.88,9828.0,36.1202,36.1574,36.1016,36.1202,9828.0
2016-03-02 15:25:00,38.88,38.9,38.85,38.85,12878.0,36.1202,36.1388,36.0924,36.0924,12878.0
2016-03-02 15:30:00,38.84,38.89,38.81,38.89,21598.0,36.0831,36.1295,36.0552,36.1295,21598.0
2016-03-02 15:35:00,38.88,38.9,38.86,38.87,16338.0,36.1202,36.1388,36.1016,36.1109,16338.0
2016-03-02 15:40:00,38.87,38.93,38.86,38.93,58262.0,36.1109,36.1667,36.1016,36.1667,58262.0
2016-03-02 15:45:00,38.93,38.99,38.91,38.98,65634.0,36.1667,36.2224,36.1481,36.2131,65634.0
2016-03-02 15:50:00,38.98,39.02,38.96,39.01,70790.0,36.2131,36.2503,36.1945,36.241,70790.0
2016-03-02 15:55:00,39.01,39.05,38.99,39.04,130377.0,36.241,36.2782,36.2224,36.2689,130377.0
2016-03-03 09:30:00,38.92,39.0,38.88,38.93,15990.0,36.1574,36.2317,36.1202,36.1667,15990.0
2016-03-03 09:35:00,38.95,39.03,38.95,39.0,7796.0,36.1853,36.2596,36.1853,36.2317,7796.0
2016-03-03 09:40:00,39.0,39.0,38.91,38.93,9821.0,36.2317,36.2317,36.1481,36.1667,9821.0
2016-03-03 09:45:00,38.94,38.97,38.92,38.94,4498.0,36.176,36.2038,36.1574,36.176,4498.0
2016-03-03 09:50:00,38.92,38.94,38.9,38.9,4900.0,36.1574,36.176,36.1388,36.1388,4900.0
2016-03-03 09:55:00,38.87,38.88,38.78,38.78,4738.0,36.1109,36.1202,36.0273,36.0273,4738.0
2016-03-03 10:00:00,38.79,38.86,38.77,38.86,14579.0,36.0366,36.1016,36.018,36.1016,14579.0
2016-03-03 10:05:00,38.87,38.87,38.78,38.82,6620.0,36.1109,36.1109,36.0273,36.0645,6620.0
2016-03-03 10:10:00,38.8,38.84,38.74,38.77,6959.0,36.0459,36.0831,35.9902,36.018,6959.0
2016-03-03 10:15:00,38.78,38.9,38.78,38.9,17758.0,36.0273,36.1388,36.0273,36.1388,17758.0
2016-03-03 10:20:00,38.9,38.92,38.88,38.88,6848.0,36.1388,36.1574,36.1202,36.1202,6848.0
2016-03-03 10:25:00,38.86,38.89,38.84,38.87,5800.0,36.1016,36.1295,36.0831,36.1109,5800.0
2016-03-03 10:30:00,38.87,38.89,38.83,38.86,6912.0,36.1109,36.1295,36.0738,36.1016,6912.0
2016-03-03 10:35:00,38.86,38.87,38.83,38.84,15511.0,36.1016,36.1109,36.0738,36.0831,15511.0
2016-03-03 10:40:00,38.83,38.88,38.83,38.85,5595.0,36.0738,36.1202,36.0738,36.0924,5595.0
2016-03-03 10:45:00,38.84,38.95,38.84,38.94,6496.0,36.0831,36.1853,36.0831,36.176,6496.0
2016-03-03 10:50:00,38.94,38.95,38.87,38.88,4900.0,36.176,36.1853,36.1109,36.1202,4900.0
2016-03-03 10:55:00,38.88,38.94,38.88,38.9,4913.0,36.1202,36.176,36.1202,36.1388,4913.0
2016-03-03 11:00:00,38.91,38.93,38.88,38.89,5141.0,36.1481,36.1667,36.1202,36.1295,5141.0
2016-03-03 11:05:00,38.9,38.93,38.9,38.92,7316.0,36.1388,36.1667,36.1388,36.1574,7316.0
2016-03-03 11:10:00,38.92,38.96,38.89,38.9,4357.0,36.1574,36.1945,36.1295,36.1388,4357.0
2016-03-03 11:15:00,38.9,38.94,38.9,38.93,6656.0,36.1388,36.176,36.1388,36.1667,6656.0
2016-03-03 11:20:00,38.93,38.93,38.85,38.87,8877.0,36.1667,36.1667,36.0924,36.1109,8877.0
2016-03-03 11:25:00,38.87,38.87,38.8,38.82,7463.0,36.1109,36.1109,36.0459,36.0645,7463.0
2016-03-03 11:30:00,38.81,38.84,38.79,38.81,8049.0,36.0552,36.0831,36.0366,36.0552,8049.0
2016-03-03 11:35:00,38.82,38.82,38.77,38.81,6814.0,36.0645,36.0645,36.018,36.0552,6814.0
2016-03-03 11:40:00,38.82,38.82,38.75,38.77,13720.0,36.0645,36.0645,35.9995,36.018,13720.0
2016-03-03 11:45:00,38.77,38.82,38.75,38.81,8449.0,36.018,36.0645,35.9995,36.0552,8449.0
2016-03-03 11:50:00,38.81,38.86,38.81,38.85,5477.0,36.0552,36.1016,36.0552,36.0924,5477.0
2016-03-03 11:55:00,38.85,38.9,38.84,38.89,5043.0,36.0924,36.1388,36.0831,36.1295,5043.0
2016-03-03 12:00:00,38.9,38.91,38.86,38.88,3975.0,36.1388,36.1481,36.1016,36.1202,3975.0
2016-03-03 12:05:00,38.88,38.95,38.87,38.95,5209.0,36.1202,36.1853,36.1109,36.1853,5209.0
2016-03-03 12:10:00,38.95,38.97,38.94,38.94,4633.0,36.1853,36.2038,36.176,36.176,4633.0
2016-03-03 12:15:00,38.94,38.94,38.89,38.91,6944.0,36.176,36.176,36.1295,36.1481,6944.0
2016-03-03 12:20:00,38.91,38.98,38.89,38.98,8169.0,36.1481,36.2131,36.1295,36.2131,8169.0
2016-03-03 12:25:00,38.97,38.98,38.88,38.88,5988.0,36.2038,36.2131,36.1202,36.1202,5988.0
2016-03-03 12:30:00,38.88,38.91,38.85,38.85,10345.0,36.1202,36.1481,36.0924,36.0924,10345.0
2016-03-03 12:35:00,38.84,38.87,38.82,38.83,12488.0,36.0831,36.1109,36.0645,36.0738,12488.0
2016-03-03 12:40:00,38.82,38.82,38.78,38.82,4065.0,36.0645,36.0645,36.0273,36.0645,4065.0
2016-03-03 12:45:00,38.82,38.89,38.82,38.83,3100.0,36.0645,36.1295,36.0645,36.0738,3100.0
2016-03-03 12:50:00,38.83,38.88,38.82,38.88,2700.0,36.0738,36.1202,36.0645,36.1202,2700.0
2016-03-03 12:55:00,38.88,38.92,38.88,38.92,1800.0,36.1202,36.1574,36.1202,36.1574,1800.0
2016-03-03 13:00:00,38.93,38.97,38.92,38.93,3140.0,36.1667,36.2038,36.1574,36.1667,3140.0
2016-03-03 13:05:00,38.93,38.98,38.92,38.97,2313.0,36.1667,36.2131,36.1574,36.2038,2313.0
2016-03-03 13:10:00,38.98,39.03,38.98,38.98,5200.0,36.2131,36.2596,36.2131,36.2131,5200.0
2016-03-03 13:15:00,38.98,39.04,38.98,39.02,4189.0,36.2131,36.2689,36.2131,36.2503,4189.0
2016-03-03 13:20:00,39.03,39.04,38.95,38.97,5807.0,36.2596,36.2689,36.1853,36.2038,5807.0
2016-03-03 13:25:00,38.96,38.97,38.93,38.95,5860.0,36.1945,36.2038,36.1667,36.1853,5860.0
2016-03-03 13:30:00,38.95,38.97,38.94,38.97,5708.0,36.1853,36.2038,36.176,36.2038,5708.0
2016-03-03 13:35:00,38.97,38.98,38.93,38.94,26897.0,36.2038,36.2131,36.1667,36.176,26897.0
2016-03-03 13:40:00,38.93,38.94,38.91,38.94,11004.0,36.1667,36.176,36.1481,36.176,11004.0
2016-03-03 13:45:00,38.94,38.99,38.93,38.98,18068.0,36.176,36.2224,36.1667,36.2131,18068.0
2016-03-03 13:50:00,38.98,38.99,38.94,38.97,9558.0,36.2131,36.2224,36.176,36.2038,9558.0
2016-03-03 13:55:00,38.98,38.99,38.95,38.96,10122.0,36.2131,36.2224,36.1853,36.1945,10122.0
2016-03-03 14:00:00,38.97,39.0,38.96,38.98,4199.0,36.2038,36.2317,36.1945,36.2131,4199.0
2016-03-03 14:05:00,38.99,38.99,38.95,38.98,6100.0,36.2224,36.2224,36.1853,36.2131,6100.0
2016-03-03 14:10:00,38.97,38.98,38.95,38.98,5246.0,36.2038,36.2131,36.1853,36.2131,5246.0
2016-03-03 14:15:00,38.98,39.01,38.98,39.01,8583.0,36.2131,36.241,36.2131,36.241,8583.0
2016-03-03 14:20:00,39.01,39.05,39.0,39.05,4908.0,36.241,36.2782,36.2317,36.2782,4908.0
2016-03-03 14:25:00,39.05,39.08,39.01,39.01,4979.0,36.2782,36.306,36.241,36.241,4979.0
2016-03-03 14:30:00,39.02,39.02,38.97,38.99,5024.0,36.2503,36.2503,36.2038,36.2224,5024.0
2016-03-03 14:35:00,38.99,39.03,38.99,39.03,3000.0,36.2224,36.2596,36.2224,36.2596,3000.0
2016-03-03 14:40:00,39.04,39.04,39.0,39.03,6147.0,36.2689,36.2689,36.2317,36.2596,6147.0
2016-03-03 14:45:00,39.03,39.04,39.0,39.03,4172.0,36.2596,36.2689,36.2317,36.2596,4172.0
2016-03-03 14:50:00,39.03,39.06,39.03,39.06,3807.0,36.2596,36.2874,36.2596,36.2874,3807.0
2016-03-03 14:55:00,39.06,39.06,39.02,39.03,4513.0,36.2874,36.2874,36.2503,36.2596,4513.0
2016-03-03 15:00:00,39.04,39.07,39.03,39.06,8599.0,36.2689,36.2967,36.2596,36.2874,8599.0
2016-03-03 15:05:00,39.07,39.07,39.03,39.04,7690.0,36.2967,36.2967,36.2596,36.2689,7690.0
2016-03-03 15:10:00,39.03,39.06,39.02,39.06,4351.0,36.2596,36.2874,36.2503,36.2874,4351.0
2016-03-03 15:15:00,39.05,39.05,39.04,39.04,4647.0,36.2782,36.2782,36.2689,36.2689,4647.0
2016-03-03 15:20:00,39.03,39.09,39.02,39.09,9426.0,36.2596,36.3153,36.2503,36.3153,9426.0
2016-03-03 15:25:00,39.09,39.13,39.06,39.13,12495.0,36.3153,36.3525,36.2874,36.3525,12495.0
2016-03-03 15:30:00,39.12,39.17,39.1,39.17,15725.0,36.3432,36.3896,36.3246,36.3896,15725.0
2016-03-03 15:35:00,39.17,39.2,39.16,39.18,19759.0,36.3896,36.4175,36.3804,36.3989,19759.0
2016-03-03 15:40:00,39.18,39.22,39.17,39.21,15878.0,36.3989,36.4361,36.3896,36.4268,15878.0
2016-03-03 15:45:00,39.2,39.21,39.18,39.2,23197.0,36.4175,36.4268,36.3989,36.4175,23197.0
2016-03-03 15:50:00,39.2,39.23,39.19,39.22,28015.0,36.4175,36.4454,36.4082,36.4361,28015.0
2016-03-03 15:55:00,39.22,39.23,39.19,39.2,86552.0,36.4361,36.4454,36.4082,36.4175,86552.0
2016-03-04 09:30:00,39.14,39.31,39.09,39.19,15214.0,36.3618,36.5197,36.3153,36.4082,15214.0
2016-03-04 09:35:00,39.15,39.26,39.12,39.18,7578.0,36.3711,36.4733,36.3432,36.3989,7578.0
2016-03-04 09:40:00,39.17,39.19,39.09,39.17,7414.0,36.3896,36.4082,36.3153,36.3896,7414.0
2016-03-04 09:45:00,39.15,39.2,39.08,39.09,10552.0,36.3711,36.4175,36.306,36.3153,10552.0
2016-03-04 09:50:00,39.1,39.14,39.07,39.12,5900.0,36.3246,36.3618,36.2967,36.3432,5900.0
2016-03-04 09:55:00,39.09,39.15,39.06,39.14,3700.0,36.3153,36.3711,36.2874,36.3618,3700.0
2016-03-04 10:00:00,39.13,39.16,39.03,39.08,2200.0,36.3525,36.3804,36.2596,36.306,2200.0
2016-03-04 10:05:00,39.05,39.16,39.03,39.15,2800.0,36.2782,36.3804,36.2596,36.3711,2800.0
2016-03-04 10:10:00,39.14,39.23,39.13,39.23,3016.0,36.3618,36.4454,36.3525,36.4454,3016.0
2016-03-04 10:15:00,39.26,39.29,39.19,39.19,3260.0,36.4733,36.5011,36.4082,36.4082,3260.0
2016-03-04 10:20:00,39.18,39.18,39.09,39.1,3425.0,36.3989,36.3989,36.3153,36.3246,3425.0
2016-03-04 10:25:00,39.12,39.21,39.12,39.16,9495.0,36.3432,36.4268,36.3432,36.3804,9495.0
2016-03-04 10:30:00,39.16,39.22,39.16,39.22,15801.0,36.3804,36.4361,36.3804,36.4361,15801.0
2016-03-04 10:35:00,39.21,39.28,39.21,39.28,5867.0,36.4268,36.4918,36.4268,36.4918,5867.0
2016-03-04 10:40:00,39.27,39.37,39.27,39.33,111339.0,36.4825,36.5754,36.4825,36.5383,111339.0
2016-03-04 10:45:00,39.34,39.35,39.32,39.34,6788.0,36.5476,36.5569,36.529,36.5476,6788.0
2016-03-04 10:50:00,39.33,39.34,39.3,39.33,9897.0,36.5383,36.5476,36.5104,36.5383,9897.0
2016-03-04 10:55:00,39.33,39.34,39.31,39.32,8106.0,36.5383,36.5476,36.5197,36.529,8106.0
2016-03-04 11:00:00,39.33,39.34,39.29,39.32,11496.0,36.5383,36.5476,36.5011,36.529,11496.0
2016-03-04 11:05:00,39.31,39.44,39.31,39.44,65668.0,36.5197,36.6405,36.5197,36.6405,65668.0
2016-03-04 11:10:00,39.45,39.48,39.42,39.48,7783.0,36.6498,36.6776,36.6219,36.6776,7783.0
2016-03-04 11:15:00,39.48,39.55,39.47,39.55,6296.0,36.6776,36.7427,36.6683,36.7427,6296.0
2016-03-04 11:20:00,39.55,39.55,39.4,39.42,6457.0,36.7427,36.7427,36.6033,36.6219,6457.0
2016-03-04 11:25:00,39.4,39.44,39.37,39.43,9700.0,36.6033,36.6405,36.5754,36.6312,9700.0
2016-03-04 11:30:00,39.43,39.47,39.42,39.44,3804.0,36.6312,36.6683,36.6219,36.6405,3804.0
2016-03-04 11:35:00,39.45,39.47,39.35,39.35,5800.0,36.6498,36.6683,36.5569,36.5569,5800.0
2016-03-04 11:40:00,39.36,39.37,39.34,39.35,9695.0,36.5662,36.5754,36.5476,36.5569,9695.0
2016-03-04 11:45:00,39.36,39.37,39.32,39.33,15805.0,36.5662,36.5754,36.529,36.5383,15805.0
2016-03-04 11:50:00,39.33,39.36,39.33,39.33,3819.0,36.5383,36.5662,36.5383,36.5383,3819.0
2016-03-04 11:55:00,39.33,39.35,39.32,39.34,11451.0,36.5383,36.5569,36.529,36.5476,11451.0
2016-03-04 12:00:00,39.35,39.38,39.35,39.38,6672.0,36.5569,36.5847,36.5569,36.5847,6672.0
2016-03-04 12:05:00,39.37,39.38,39.32,39.33,7699.0,36.5754,36.5847,36.529,36.5383,7699.0
2016-03-04 12:10:00,39.33,39.38,39.32,39.35,5433.0,36.5383,36.5847,36.529,36.5569,5433.0
2016-03-04 12:15:00,39.34,39.34,39.31,39.32,5554.0,36.5476,36.5476,36.5197,36.529,5554.0
2016-03-04 12:20:00,39.32,39.33,39.3,39.3,3700.0,36.529,36.5383,36.5104,36.5104,3700.0
2016-03-04 12:25:00,39.31,39.32,39.3,39.32,3766.0,36.5197,36.529,36.5104,36.529,3766.0
2016-03-04 12:30:00,39.3,39.35,39.3,39.32,5165.0,36.5104,36.5569,36.5104,36.529,5165.0
2016-03-04 12:35:00,39.31,39.32,39.3,39.31,6500.0,36.5197,36.529,36.5104,36.5197,6500.0
2016-03-04 12:40:00,39.33,39.35,39.33,39.34,4788.0,36.5383,36.5569,36.5383,36.5476,4788.0
2016-03-04 12:45:00,39.34,39.35,39.31,39.33,4713.0,36.5476,36.5569,36.5197,36.5383,4713.0
2016-03-04 12:50:00,39.33,39.39,39.33,39.36,9546.0,36.5383,36.594,36.5383,36.5662,9546.0
2016-03-04 12:55:00,39.35,39.38,39.34,39.38,13102.0,36.5569,36.5847,36.5476,36.5847,13102.0
2016-03-04 13:00:00,39.39,39.39,39.35,39.36,5017.0,36.594,36.594,36.5569,36.5662,5017.0
2016-03-04 13:05:00,39.34,39.34,39.29,39.29,4704.0,36.5476,36.5476,36.5011,36.5011,4704.0
2016-03-04 13:10:00,39.29,39.32,39.28,39.31,3042.0,36.5011,36.529,36.4918,36.5197,3042.0
2016-03-04 13:15:00,39.3,39.34,39.29,39.34,3448.0,36.5104,36.5476,36.5011,36.5476,3448.0
2016-03-04 13:20:00,39.35,39.38,39.35,39.37,3119.0,36.5569,36.5847,36.5569,36.5754,3119.0
2016-03-04 13:25:00,39.37,39.37,39.34,39.37,2842.0,36.5754,36.5754,36.5476,36.5754,2842.0
2016-03-04 13:30:00,39.37,39.37,39.35,39.36,1835.0,36.5754,36.5754,36.5569,36.5662,1835.0
2016-03-04 13:35:00,39.36,39.47,39.36,39.47,4372.0,36.5662,36.6683,36.5662,36.6683,4372.0
2016-03-04 13:40:00,39.47,39.49,39.46,39.48,3400.0,36.6683,36.6869,36.6591,36.6776,3400.0
2016-03-04 13:45:00,39.5,39.51,39.48,39.5,4681.0,36.6962,36.7055,36.6776,36.6962,4681.0
2016-03-04 13:50:00,39.51,39.56,39.5,39.56,5875.0,36.7055,36.752,36.6962,36.752,5875.0
2016-03-04 13:55:00,39.56,39.58,39.54,39.54,5899.0,36.752,36.7705,36.7334,36.7334,5899.0
2016-03-04 14:00:00,39.53,39.53,39.47,39.48,3500.0,36.7241,36.7241,36.6683,36.6776,3500.0
2016-03-04 14:05:00,39.48,39.51,39.46,39.46,10207.0,36.6776,36.7055,36.6591,36.6591,10207.0
2016-03-04 14:10:00,39.45,39.45,39.41,39.43,10832.0,36.6498,36.6498,36.6126,36.6312,10832.0
2016-03-04 14:15:00,39.42,39.46,39.42,39.45,10576.0,36.6219,36.6591,36.6219,36.6498,10576.0
2016-03-04 14:20:00,39.44,39.44,39.4,39.42,4720.0,36.6405,36.6405,36.6033,36.6219,4720.0
2016-03-04 14:25:00,39.41,39.42,39.38,39.38,4843.0,36.6126,36.6219,36.5847,36.5847,4843.0
2016-03-04 14:30:00,39.37,39.4,39.35,39.4,3400.0,36.5754,36.6033,36.5569,36.6033,3400.0
2016-03-04 14:35:00,39.39,39.39,39.35,39.35,2400.0,36.594,36.594,36.5569,36.5569,2400.0
2016-03-04 14:40:00,39.35,39.35,39.29,39.3,7206.0,36.5569,36.5569,36.5011,36.5104,7206.0
2016-03-04 14:45:00,39.3,39.3,39.26,39.3,6116.0,36.5104,36.5104,36.4733,36.5104,6116.0
2016-03-04 14:50:00,39.31,39.31,39.23,39.24,11069.0,36.5197,36.5197,36.4454,36.4547,11069.0
2016-03-04 14:55:00,39.22,39.26,39.2,39.24,6993.0,36.4361,36.4733,36.4175,36.4547,6993.0
2016-03-04 15:00:00,39.25,39.27,39.2,39.2,8401.0,36.464,36.4825,36.4175,36.4175,8401.0
2016-03-04 15:05:00,39.22,39.28,39.22,39.28,5539.0,36.4361,36.4918,36.4361,36.4918,5539.0
2016-03-04 15:10:00,39.29,39.29,39.24,39.25,6157.0,36.5011,36.5011,36.4547,36.464,6157.0
2016-03-04 15:15:00,39.25,39.33,39.24,39.32,3600.0,36.464,36.5383,36.4547,36.529,3600.0
2016-03-04 15:20:00,39.32,39.32,39.31,39.32,9605.0,36.529,36.529,36.5197,36.529,9605.0
2016-03-04 15:25:00,39.31,39.4,39.31,39.38,8252.0,36.5197,36.6033,36.5197,36.5847,8252.0
2016-03-04 15:30:00,39.38,39.44,39.37,39.38,14625.0,36.5847,36.6405,36.5754,36.5847,14625.0
2016-03-04 15:35:00,39.38,39.38,39.33,39.37,11932.0,36.5847,36.5847,36.5383,36.5754,11932.0
2016-03-04 15:40:00,39.37,39.44,39.37,39.38,22580.0,36.5754,36.6405,36.5754,36.5847,22580.0
2016-03-04 15:45:00,39.38,39.39,39.35,39.37,25813.0,36.5847,36.594,36.5569,36.5754,25813.0
2016-03-04 15:50:00,39.36,39.38,39.34,39.36,24921.0,36.5662,36.5847,36.5476,36.5662,24921.0
2016-03-04 15:55:00,39.36,39.39,39.31,39.34,108508.0,36.5662,36.594,36.5197,36.5476,108508.0
2016-03-07 09:30:00,39.04,39.33,38.96,39.24,20682.0,36.2689,36.5383,36.1945,36.4547,20682.0
2016-03-07 09:35:00,39.21,39.47,39.2,39.4,27177.0,36.4268,36.6683,36.4175,36.6033,27177.0
2016-03-07 09:40:00,39.38,39.46,39.36,39.42,12500.0,36.5847,36.6591,36.5662,36.6219,12500.0
2016-03-07 09:45:00,39.39,39.39,39.26,39.33,12540.0,36.594,36.594,36.4733,36.5383,12540.0
2016-03-07 09:50:00,39.31,39.31,39.25,39.25,8200.0,36.5197,36.5197,36.464,36.464,8200.0
2016-03-07 09:55:00,39.25,39.31,39.25,39.25,15402.0,36.464,36.5197,36.464,36.464,15402.0
2016-03-07 10:00:00,39.24,39.28,39.19,39.26,14544.0,36.4547,36.4918,36.4082,36.4733,14544.0
2016-03-07 10:05:00,39.27,39.32,39.25,39.29,14819.0,36.4825,36.529,36.464,36.5011,14819.0
2016-03-07 10:10:00,39.3,39.35,39.27,39.3,16012.0,36.5104,36.5569,36.4825,36.5104,16012.0
2016-03-07 10:15:00,39.3,39.39,39.29,39.37,4100.0,36.5104,36.594,36.5011,36.5754,4100.0
2016-03-07 10:20:00,39.37,39.41,39.29,39.41,10888.0,36.5754,36.6126,36.5011,36.6126,10888.0
2016-03-07 10:25:00,39.41,39.44,39.35,39.38,7120.0,36.6126,36.6405,36.5569,36.5847,7120.0
2016-03-07 10:30:00,39.39,39.44,39.37,39.43,6558.0,36.594,36.6405,36.5754,36.6312,6558.0
2016-03-07 10:35:00,39.43,39.49,39.43,39.47,7911.0,36.6312,36.6869,36.6312,36.6683,7911.0
2016-03-07 10:40:00,39.47,39.49,39.44,39.48,9655.0,36.6683,36.6869,36.6405,36.6776,9655.0
2016-03-07 10:45:00,39.47,39.52,39.47,39.51,5220.0,36.6683,36.7148,36.6683,36.7055,5220.0
2016-03-07 10:50:00,39.52,39.53,39.47,39.47,3754.0,36.7148,36.7241,36.6683,36.6683,3754.0
2016-03-07 10:55:00,39.47,39.49,39.43,39.48,27433.0,36.6683,36.6869,36.6312,36.6776,27433.0
2016-03-07 11:00:00,39.5,39.52,39.43,39.43,6427.0,36.6962,36.7148,36.6312,36.6312,6427.0
2016-03-07 11:05:00,39.43,39.46,39.41,39.44,5800.0,36.6312,36.6591,36.6126,36.6405,5800.0
2016-03-07 11:10:00,39.43,39.44,39.42,39.43,3109.0,36.6312,36.6405,36.6219,36.6312,3109.0
2016-03-07 11:15:00,39.44,39.44,39.39,39.43,6001.0,36.6405,36.6405,36.594,36.6312,6001.0
2016-03-07 11:20:00,39.42,39.49,39.42,39.45,5311.0,36.6219,36.6869,36.6219,36.6498,5311.0
2016-03-07 11:25:00,39.45,39.46,39.44,39.46,1831.0,36.6498,36.6591,36.6405,36.6591,1831.0
2016-03-07 11:30:00,39.47,39.52,39.47,39.51,7307.0,36.6683,36.7148,36.6683,36.7055,7307.0
2016-03-07 11:35:00,39.51,39.59,39.51,39.58,4618.0,36.7055,36.7798,36.7055,36.7705,4618.0
2016-03-07 11:40:00,39.57,39.6,39.55,39.58,3160.0,36.7612,36.7891,36.7427,36.7705,3160.0
2016-03-07 11:45:00,39.58,39.63,39.57,39.61,31127.0,36.7705,36.817,36.7612,36.7984,31127.0
2016-03-07 11:50:00,39.61,39.64,39.61,39.63,6317.0,36.7984,36.8263,36.7984,36.817,6317.0
2016-03-07 11:55:00,39.63,39.63,39.57,39.58,4371.0,36.817,36.817,36.7612,36.7705,4371.0
2016-03-07 12:00:00,39.58,39.58,39.54,39.56,9213.0,36.7705,36.7705,36.7334,36.752,9213.0
2016-03-07 12:05:00,39.55,39.58,39.54,39.57,6001.0,36.7427,36.7705,36.7334,36.7612,6001.0
2016-03-07 12:10:00,39.58,39.59,39.54,39.57,7722.0,36.7705,36.7798,36.7334,36.7612,7722.0
2016-03-07 12:15:00,39.58,39.6,39.57,39.6,4377.0,36.7705,36.7891,36.7612,36.7891,4377.0
2016-03-07 12:20:00,39.6,39.61,39.57,39.6,3915.0,36.7891,36.7984,36.7612,36.7891,3915.0
2016-03-07 12:25:00,39.61,39.63,39.61,39.61,4175.0,36.7984,36.817,36.7984,36.7984,4175.0
2016-03-07 12:30:00,39.62,39.64,39.61,39.64,3155.0,36.8077,36.8263,36.7984,36.8263,3155.0
2016-03-07 12:35:00,39.64,39.65,39.63,39.63,2228.0,36.8263,36.8356,36.817,36.817,2228.0
2016-03-07 12:40:00,39.62,39.68,39.62,39.68,5292.0,36.8077,36.8634,36.8077,36.8634,5292.0
2016-03-07 12:45:00,39.67,39.67,39.64,39.65,3501.0,36.8542,36.8542,36.8263,36.8356,3501.0
2016-03-07 12:50:00,39.65,39.66,39.65,39.66,2676.0,36.8356,36.8449,36.8356,36.8449,2676.0
2016-03-07 12:55:00,39.66,39.68,39.64,39.65,9385.0,36.8449,36.8634,36.8263,36.8356,9385.0
2016-03-07 13:00:00,39.65,39.65,39.62,39.65,11133.0,36.8356,36.8356,36.8077,36.8356,11133.0
2016-03-07 13:05:00,39.64,39.66,39.63,39.65,5800.0,36.8263,36.8449,36.817,36.8356,5800.0
2016-03-07 13:10:00,39.65,39.68,39.64,39.65,10144.0,36.8356,36.8634,36.8263,36.8356,10144.0
2016-03-07 13:15:00,39.65,39.66,39.62,39.63,4680.0,36.8356,36.8449,36.8077,36.817,4680.0
2016-03-07 13:20:00,39.64,39.64,39.55,39.56,5576.0,36.8263,36.8263,36.7427,36.752,5576.0
2016-03-07 13:25:00,39.57,39.57,39.52,39.53,5151.0,36.7612,36.7612,36.7148,36.7241,5151.0
2016-03-07 13:30:00,39.52,39.55,39.51,39.53,12046.0,36.7148,36.7427,36.7055,36.7241,12046.0
2016-03-07 13:35:00,39.53,39.54,39.47,39.53,16743.0,36.7241,36.7334,36.6683,36.7241,16743.0
2016-03-07 13:40:00,39.54,39.56,39.51,39.52,4200.0,36.7334,36.752,36.7055,36.7148,4200.0
2016-03-07 13:45:00,39.52,39.52,39.48,39.49,3062.0,36.7148,36.7148,36.6776,36.6869,3062.0
2016-03-07 13:50:00,39.49,39.54,39.49,39.52,6942.0,36.6869,36.7334,36.6869,36.7148,6942.0
2016-03-07 13:55:00,39.52,39.56,39.5,39.54,7838.0,36.7148,36.752,36.6962,36.7334,7838.0
2016-03-07 14:00:00,39.55,39.62,39.54,39.54,35422.0,36.7427,36.8077,36.7334,36.7334,35422.0
2016-03-07 14:05:00,39.53,39.54,39.49,39.5,7038.0,36.7241,36.7334,36.6869,36.6962,7038.0
2016-03-07 14:10:00,39.49,39.49,39.45,39.48,5733.0,36.6869,36.6869,36.6498,36.6776,5733.0
2016-03-07 14:15:00,39.47,39.51,39.42,39.44,108231.0,36.6683,36.7055,36.6219,36.6405,108231.0
2016-03-07 14:20:00,39.44,39.56,39.42,39.51,49399.0,36.6405,36.752,36.6219,36.7055,49399.0
2016-03-07 14:25:00,39.51,39.56,39.44,39.46,54177.0,36.7055,36.752,36.6405,36.6591,54177.0
2016-03-07 14:30:00,39.44,39.44,39.39,39.39,8920.0,36.6405,36.6405,36.594,36.594,8920.0
2016-03-07 14:35:00,39.37,39.39,39.32,39.33,12428.0,36.5754,36.594,36.529,36.5383,12428.0
2016-03-07 14:40:00,39.33,39.34,39.3,39.32,9250.0,36.5383,36.5476,36.5104,36.529,9250.0
2016-03-07 14:45:00,39.33,39.38,39.33,39.38,7832.0,36.5383,36.5847,36.5383,36.5847,7832.0
2016-03-07 14:50:00,39.36,39.38,39.35,39.35,4200.0,36.5662,36.5847,36.5569,36.5569,4200.0
2016-03-07 14:55:00,39.35,39.38,39.35,39.36,3650.0,36.5569,36.5847,36.5569,36.5662,3650.0
2016-03-07 15:00:00,39.36,39.36,39.32,39.34,8291.0,36.5662,36.5662,36.529,36.5476,8291.0
2016-03-07 15:05:00,39.34,39.39,39.32,39.39,8031.0,36.5476,36.594,36.529,36.594,8031.0
2016-03-07 15:10:00,39.39,39.43,39.39,39.4,8342.0,36.594,36.6312,36.594,36.6033,8342.0
2016-03-07 15:15:00,39.4,39.43,39.4,39.43,11468.0,36.6033,36.6312,36.6033,36.6312,11468.0
2016-03-07 15:20:00,39.44,39.44,39.38,39.42,12686.0,36.6405,36.6405,36.5847,36.6219,12686.0
2016-03-07 15:25:00,39.43,39.45,39.38,39.39,19616.0,36.6312,36.6498,36.5847,36.594,19616.0
2016-03-07 15:30:00,39.39,39.45,39.37,39.4,21698.0,36.594,36.6498,36.5754,36.6033,21698.0
2016-03-07 15:35:00,39.4,39.46,39.39,39.44,13844.0,36.6033,36.6591,36.594,36.6405,13844.0
2016-03-07 15:40:00,39.43,39.44,39.38,39.39,18432.0,36.6312,36.6405,36.5847,36.594,18432.0
2016-03-07 15:45:00,39.38,39.41,39.38,39.4,30510.0,36.5847,36.6126,36.5847,36.6033,30510.0
2016-03-07 15:50:00,39.39,39.43,39.39,39.41,38276.0,36.594,36.6312,36.594,36.6126,38276.0
2016-03-07 15:55:00,39.42,39.44,39.38,39.44,70496.0,36.6219,36.6405,36.5847,36.6405,70496.0
2016-03-08 09:30:00,38.97,39.13,38.89,38.95,25232.0,36.2038,36.3525,36.1295,36.1853,25232.0
2016-03-08 09:35:00,38.94,38.96,38.79,38.82,23431.0,36.176,36.1945,36.0366,36.0645,23431.0
2016-03-08 09:40:00,38.79,38.81,38.69,38.7,22817.0,36.0366,36.0552,35.9437,35.953,22817.0
2016-03-08 09:45:00,38.69,38.77,38.69,38.77,8356.0,35.9437,36.018,35.9437,36.018,8356.0
2016-03-08 09:50:00,38.78,38.78,38.66,38.67,20357.0,36.0273,36.0273,35.9158,35.9251,20357.0
2016-03-08 09:55:00,38.66,38.73,38.64,38.7,31415.0,35.9158,35.9809,35.8973,35.953,31415.0
2016-03-08 10:00:00,38.7,38.71,38.62,38.7,54482.0,35.953,35.9623,35.8787,35.953,54482.0
2016-03-08 10:05:00,38.69,38.69,38.46,38.48,42325.0,35.9437,35.9437,35.73,35.7486,42325.0
2016-03-08 10:10:00,38.48,38.52,38.48,38.49,17609.0,35.7486,35.7858,35.7486,35.7579,17609.0
2016-03-08 10:15:00,38.48,38.54,38.47,38.5,17057.0,35.7486,35.8044,35.7393,35.7672,17057.0
2016-03-08 10:20:00,38.5,38.57,38.49,38.5,26179.0,35.7672,35.8322,35.7579,35.7672,26179.0
2016-03-08 10:25:00,38.5,38.5,38.45,38.45,10651.0,35.7672,35.7672,35.7207,35.7207,10651.0
2016-03-08 10:30:00,38.45,38.53,38.44,38.49,9167.0,35.7207,35.7951,35.7115,35.7579,9167.0
2016-03-08 10:35:00,38.5,38.56,38.47,38.56,16926.0,35.7672,35.8229,35.7393,35.8229,16926.0
2016-03-08 10:40:00,38.55,38.55,38.46,38.46,6167.0,35.8136,35.8136,35.73,35.73,6167.0
2016-03-08 10:45:00,38.44,38.45,38.39,38.4,6731.0,35.7115,35.7207,35.665,35.6743,6731.0
2016-03-08 10:50:00,38.4,38.45,38.39,38.41,12796.0,35.6743,35.7207,35.665,35.6836,12796.0
2016-03-08 10:55:00,38.41,38.41,38.34,38.36,18152.0,35.6836,35.6836,35.6186,35.6371,18152.0
2016-03-08 11:00:00,38.37,38.38,38.34,38.38,42200.0,35.6464,35.6557,35.6186,35.6557,42200.0
2016-03-08 11:05:00,38.38,38.51,38.37,38.49,46636.0,35.6557,35.7765,35.6464,35.7579,46636.0
2016-03-08 11:10:00,38.49,38.49,38.35,38.35,13296.0,35.7579,35.7579,35.6278,35.6278,13296.0
2016-03-08 11:15:00,38.36,38.41,38.35,38.35,15106.0,35.6371,35.6836,35.6278,35.6278,15106.0
2016-03-08 11:20:00,38.35,38.35,38.2,38.22,24217.0,35.6278,35.6278,35.4885,35.5071,24217.0
2016-03-08 11:25:00,38.24,38.29,38.21,38.25,23125.0,35.5257,35.5721,35.4978,35.5349,23125.0
2016-03-08 11:30:00,38.25,38.29,38.23,38.23,15044.0,35.5349,35.5721,35.5164,35.5164,15044.0
2016-03-08 11:35:00,38.22,38.27,38.2,38.22,11040.0,35.5071,35.5535,35.4885,35.5071,11040.0
2016-03-08 11:40:00,38.22,38.22,38.16,38.18,18736.0,35.5071,35.5071,35.4513,35.4699,18736.0
2016-03-08 11:45:00,38.18,38.24,38.17,38.19,11170.0,35.4699,35.5257,35.4606,35.4792,11170.0
2016-03-08 11:50:00,38.19,38.26,38.18,38.19,13940.0,35.4792,35.5442,35.4699,35.4792,13940.0
2016-03-08 11:55:00,38.19,38.25,38.18,38.2,9076.0,35.4792,35.5349,35.4699,35.4885,9076.0
2016-03-08 12:00:00,38.21,38.21,38.15,38.15,24732.0,35.4978,35.4978,35.442,35.442,24732.0
2016-03-08 12:05:00,38.15,38.16,38.13,38.15,9556.0,35.442,35.4513,35.4235,35.442,9556.0
2016-03-08 12:10:00,38.15,38.16,38.12,38.15,10875.0,35.442,35.4513,35.4142,35.442,10875.0
2016-03-08 12:15:00,38.15,38.21,38.14,38.2,9865.0,35.442,35.4978,35.4328,35.4885,9865.0
2016-03-08 12:20:00,38.2,38.24,38.19,38.22,9282.0,35.4885,35.5257,35.4792,35.5071,9282.0
2016-03-08 12:25:00,38.22,38.24,38.2,38.22,9514.0,35.5071,35.5257,35.4885,35.5071,9514.0
2016-03-08 12:30:00,38.23,38.24,38.19,38.2,9612.0,35.5164,35.5257,35.4792,35.4885,9612.0
2016-03-08 12:35:00,38.2,38.21,38.17,38.17,8652.0,35.4885,35.4978,35.4606,35.4606,8652.0
2016-03-08 12:40:00,38.17,38.19,38.16,38.18,9186.0,35.4606,35.4792,35.4513,35.4699,9186.0
2016-03-08 12:45:00,38.17,38.18,38.12,38.16,12512.0,35.4606,35.4699,35.4142,35.4513,12512.0
2016-03-08 12:50:00,38.15,38.19,38.14,38.15,7025.0,35.442,35.4792,35.4328,35.442,7025.0
2016-03-08 12:55:00,38.15,38.26,38.15,38.26,12780.0,35.442,35.5442,35.442,35.5442,12780.0
2016-03-08 13:00:00,38.26,38.27,38.21,38.23,10622.0,35.5442,35.5535,35.4978,35.5164,10622.0
2016-03-08 13:05:00,38.23,38.24,38.18,38.19,7774.0,35.5164,35.5257,35.4699,35.4792,7774.0
2016-03-08 13:10:00,38.2,38.2,38.15,38.17,6275.0,35.4885,35.4885,35.442,35.4606,6275.0
2016-03-08 13:15:00,38.17,38.21,38.15,38.18,6615.0,35.4606,35.4978,35.442,35.4699,6615.0
2016-03-08 13:20:00,38.18,38.25,38.17,38.25,6756.0,35.4699,35.5349,35.4606,35.5349,6756.0
2016-03-08 13:25:00,38.25,38.29,38.24,38.27,7591.0,35.5349,35.5721,35.5257,35.5535,7591.0
2016-03-08 13:30:00,38.28,38.28,38.25,38.26,8874.0,35.5628,35.5628,35.5349,35.5442,8874.0
2016-03-08 13:35:00,38.26,38.31,38.25,38.3,9660.0,35.5442,35.5907,35.5349,35.5814,9660.0
2016-03-08 13:40:00,38.3,38.31,38.24,38.24,23688.0,35.5814,35.5907,35.5257,35.5257,23688.0
2016-03-08 13:45:00,38.24,38.25,38.22,38.23,8100.0,35.5257,35.5349,35.5071,35.5164,8100.0
2016-03-08 13:50:00,38.23,38.25,38.21,38.22,9913.0,35.5164,35.5349,35.4978,35.5071,9913.0
2016-03-08 13:55:00,38.23,38.28,38.23,38.25,15785.0,35.5164,35.5628,35.5164,35.5349,15785.0
2016-03-08 14:00:00,38.24,38.26,38.21,38.26,19203.0,35.5257,35.5442,35.4978,35.5442,19203.0
2016-03-08 14:05:00,38.27,38.28,38.26,38.27,18196.0,35.5535,35.5628,35.5442,35.5535,18196.0
2016-03-08 14:10:00,38.27,38.28,38.24,38.25,18576.0,35.5535,35.5628,35.5257,35.5349,18576.0
2016-03-08 14:15:00,38.27,38.29,38.25,38.28,12800.0,35.5535,35.5721,35.5349,35.5628,12800.0
2016-03-08 14:20:00,38.27,38.28,38.21,38.22,10811.0,35.5535,35.5628,35.4978,35.5071,10811.0
2016-03-08 14:25:00,38.21,38.21,38.15,38.17,13843.0,35.4978,35.4978,35.442,35.4606,13843.0
2016-03-08 14:30:00,38.18,38.2,38.17,38.2,10047.0,35.4699,35.4885,35.4606,35.4885,10047.0
2016-03-08 14:35:00,38.19,38.2,38.14,38.15,16247.0,35.4792,35.4885,35.4328,35.442,16247.0
2016-03-08 14:40:00,38.15,38.18,38.11,38.15,12179.0,35.442,35.4699,35.4049,35.442,12179.0
2016-03-08 14:45:00,38.15,38.19,38.12,38.12,17429.0,35.442,35.4792,35.4142,35.4142,17429.0
2016-03-08 14:50:00,38.11,38.12,38.08,38.1,23391.0,35.4049,35.4142,35.377,35.3956,23391.0
2016-03-08 14:55:00,38.1,38.1,38.07,38.07,57489.0,35.3956,35.3956,35.3677,35.3677,57489.0
2016-03-08 15:00:00,38.07,38.14,38.06,38.09,21594.0,35.3677,35.4328,35.3584,35.3863,21594.0
2016-03-08 15:05:00,38.09,38.1,38.05,38.07,26791.0,35.3863,35.3956,35.3491,35.3677,26791.0
2016-03-08 15:10:00,38.07,38.11,38.04,38.09,30579.0,35.3677,35.4049,35.3399,35.3863,30579.0
2016-03-08 15:15:00,38.09,38.09,38.01,38.03,13939.0,35.3863,35.3863,35.312,35.3306,13939.0
2016-03-08 15:20:00,38.04,38.07,38.02,38.07,13517.0,35.3399,35.3677,35.3213,35.3677,13517.0
2016-03-08 15:25:00,38.07,38.07,38.02,38.02,16114.0,35.3677,35.3677,35.3213,35.3213,16114.0
2016-03-08 15:30:00,38.02,38.09,38.01,38.09,25402.0,35.3213,35.3863,35.312,35.3863,25402.0
2016-03-08 15:35:00,38.09,38.1,38.08,38.09,17215.0,35.3863,35.3956,35.377,35.3863,17215.0
2016-03-08 15:40:00,38.09,38.16,38.08,38.13,41906.0,35.3863,35.4513,35.377,35.4235,41906.0
2016-03-08 15:45:00,38.12,38.17,38.1,38.15,36707.0,35.4142,35.4606,35.3956,35.442,36707.0
2016-03-08 15:50:00,38.15,38.16,38.1,38.12,48020.0,35.442,35.4513,35.3956,35.4142,48020.0
2016-03-08 15:55:00,38.12,38.14,38.07,38.1,101991.0,35.4142,35.4328,35.3677,35.3956,101991.0
2016-03-09 09:30:00,38.31,38.4,38.12,38.39,23092.0,35.5907,35.6743,35.4142,35.665,23092.0
2016-03-09 09:35:00,38.38,38.4,38.07,38.13,13795.0,35.6557,35.6743,35.3677,35.4235,13795.0
2016-03-09 09:40:00,38.17,38.29,38.15,38.23,10946.0,35.4606,35.5721,35.442,35.5164,10946.0
2016-03-09 09:45:00,38.23,38.28,38.18,38.26,14125.0,35.5164,35.5628,35.4699,35.5442,14125.0
2016-03-09 09:50:00,38.29,38.29,38.17,38.19,10962.0,35.5721,35.5721,35.4606,35.4792,10962.0
2016-03-09 09:55:00,38.2,38.25,38.18,38.22,10083.0,35.4885,35.5349,35.4699,35.5071,10083.0
2016-03-09 10:00:00,38.2,38.28,38.13,38.24,30126.0,35.4885,35.5628,35.4235,35.5257,30126.0
2016-03-09 10:05:00,38.24,38.33,38.17,38.17,25316.0,35.5257,35.6093,35.4606,35.4606,25316.0
2016-03-09 10:10:00,38.17,38.18,38.14,38.16,5766.0,35.4606,35.4699,35.4328,35.4513,5766.0
2016-03-09 10:15:00,38.18,38.23,38.09,38.13,8986.0,35.4699,35.5164,35.3863,35.4235,8986.0
2016-03-09 10:20:00,38.14,38.19,38.12,38.13,7961.0,35.4328,35.4792,35.4142,35.4235,7961.0
2016-03-09 10:25:00,38.13,38.19,38.12,38.17,7603.0,35.4235,35.4792,35.4142,35.4606,7603.0
2016-03-09 10:30:00,38.18,38.27,38.17,38.22,8850.0,35.4699,35.5535,35.4606,35.5071,8850.0
2016-03-09 10:35:00,38.24,38.3,38.21,38.22,12239.0,35.5257,35.5814,35.4978,35.5071,12239.0
2016-03-09 10:40:00,38.23,38.26,38.19,38.2,7896.0,35.5164,35.5442,35.4792,35.4885,7896.0
2016-03-09 10:45:00,38.2,38.21,38.14,38.15,11584.0,35.4885,35.4978,35.4328,35.442,11584.0
2016-03-09 10:50:00,38.14,38.14,37.96,37.98,13511.0,35.4328,35.4328,35.2655,35.2841,13511.0
2016-03-09 10:55:00,37.97,38.04,37.96,38.04,7055.0,35.2748,35.3399,35.2655,35.3399,7055.0
2016-03-09 11:00:00,38.05,38.11,38.05,38.1,6711.0,35.3491,35.4049,35.3491,35.3956,6711.0
2016-03-09 11:05:00,38.11,38.12,38.07,38.11,8006.0,35.4049,35.4142,35.3677,35.4049,8006.0
2016-03-09 11:10:00,38.12,38.15,38.09,38.11,7905.0,35.4142,35.442,35.3863,35.4049,7905.0
2016-03-09 11:15:00,38.11,38.17,38.08,38.16,22813.0,35.4049,35.4606,35.377,35.4513,22813.0
2016-03-09 11:20:00,38.16,38.16,38.11,38.12,5832.0,35.4513,35.4513,35.4049,35.4142,5832.0
2016-03-09 11:25:00,38.14,38.18,38.13,38.17,4619.0,35.4328,35.4699,35.4235,35.4606,4619.0
2016-03-09 11:30:00,38.17,38.2,38.13,38.14,15490.0,35.4606,35.4885,35.4235,35.4328,15490.0
2016-03-09 11:35:00,38.14,38.19,38.14,38.17,6126.0,35.4328,35.4792,35.4328,35.4606,6126.0
2016-03-09 11:40:00,38.17,38.17,38.12,38.15,5642.0,35.4606,35.4606,35.4142,35.442,5642.0
2016-03-09 11:45:00,38.15,38.16,38.09,38.15,9437.0,35.442,35.4513,35.3863,35.442,9437.0
2016-03-09 11:50:00,38.15,38.19,38.14,38.19,6550.0,35.442,35.4792,35.4328,35.4792,6550.0
2016-03-09 11:55:00,38.19,38.22,38.15,38.22,6117.0,35.4792,35.5071,35.442,35.5071,6117.0
2016-03-09 12:00:00,38.21,38.21,38.14,38.16,6350.0,35.4978,35.4978,35.4328,35.4513,6350.0
2016-03-09 12:05:00,38.15,38.19,38.14,38.18,7420.0,35.442,35.4792,35.4328,35.4699,7420.0
2016-03-09 12:10:00,38.18,38.22,38.17,38.19,5994.0,35.4699,35.5071,35.4606,35.4792,5994.0
2016-03-09 12:15:00,38.2,38.21,38.16,38.17,7128.0,35.4885,35.4978,35.4513,35.4606,7128.0
2016-03-09 12:20:00,38.16,38.19,38.15,38.18,7286.0,35.4513,35.4792,35.442,35.4699,7286.0
2016-03-09 12:25:00,38.18,38.2,38.16,38.18,88980.0,35.4699,35.4885,35.4513,35.4699,88980.0
2016-03-09 12:30:00,38.18,38.21,38.17,38.21,9959.0,35.4699,35.4978,35.4606,35.4978,9959.0
2016-03-09 12:35:00,38.21,38.22,38.17,38.22,19641.0,35.4978,35.5071,35.4606,35.5071,19641.0
2016-03-09 12:40:00,38.21,38.23,38.19,38.21,10753.0,35.4978,35.5164,35.4792,35.4978,10753.0
2016-03-09 12:45:00,38.19,38.2,38.14,38.14,4980.0,35.4792,35.4885,35.4328,35.4328,4980.0
2016-03-09 12:50:00,38.14,38.17,38.12,38.15,4851.0,35.4328,35.4606,35.4142,35.442,4851.0
2016-03-09 12:55:00,38.14,38.14,38.1,38.1,5621.0,35.4328,35.4328,35.3956,35.3956,5621.0
2016-03-09 13:00:00,38.1,38.14,38.09,38.13,4908.0,35.3956,35.4328,35.3863,35.4235,4908.0
2016-03-09 13:05:00,38.13,38.13,38.09,38.09,4357.0,35.4235,35.4235,35.3863,35.3863,4357.0
2016-03-09 13:10:00,38.09,38.14,38.08,38.14,6406.0,35.3863,35.4328,35.377,35.4328,6406.0
2016-03-09 13:15:00,38.13,38.13,38.07,38.08,4532.0,35.4235,35.4235,35.3677,35.377,4532.0
2016-03-09 13:20:00,38.09,38.1,38.05,38.09,3961.0,35.3863,35.3956,35.3491,35.3863,3961.0
2016-03-09 13:25:00,38.1,38.12,38.09,38.11,5425.0,35.3956,35.4142,35.3863,35.4049,5425.0
2016-03-09 13:30:00,38.12,38.15,38.11,38.12,3765.0,35.4142,35.442,35.4049,35.4142,3765.0
2016-03-09 13:35:00,38.12,38.15,38.12,38.13,4131.0,35.4142,35.442,35.4142,35.4235,4131.0
2016-03-09 13:40:00,38.12,38.12,38.08,38.1,5566.0,35.4142,35.4142,35.377,35.3956,5566.0
2016-03-09 13:45:00,38.1,38.16,38.1,38.16,4051.0,35.3956,35.4513,35.3956,35.4513,4051.0
2016-03-09 13:50:00,38.16,38.16,38.11,38.12,42404.0,35.4513,35.4513,35.4049,35.4142,42404.0
2016-03-09 13:55:00,38.12,38.15,38.12,38.12,20536.0,35.4142,35.442,35.4142,35.4142,20536.0
2016-03-09 14:00:00,38.12,38.14,38.12,38.13,13662.0,35.4142,35.4328,35.4142,35.4235,13662.0
2016-03-09 14:05:00,38.14,38.14,38.12,38.14,28415.0,35.4328,35.4328,35.4142,35.4328,28415.0
2016-03-09 14:10:00,38.14,38.16,38.1,38.11,116200.0,35.4328,35.4513,35.3956,35.4049,116200.0
2016-03-09 14:15:00,38.11,38.12,38.07,38.08,48190.0,35.4049,35.4142,35.3677,35.377,48190.0
2016-03-09 14:20:00,38.08,38.09,38.06,38.08,15547.0,35.377,35.3863,35.3584,35.377,15547.0
2016-03-09 14:25:00,38.09,38.09,38.05,38.05,67388.0,35.3863,35.3863,35.3491,35.3491,67388.0
2016-03-09 14:30:00,38.05,38.07,38.04,38.05,34630.0,35.3491,35.3677,35.3399,35.3491,34630.0
2016-03-09 14:35:00,38.05,38.07,38.03,38.07,22498.0,35.3491,35.3677,35.3306,35.3677,22498.0
2016-03-09 14:40:00,38.07,38.11,38.07,38.1,13374.0,35.3677,35.4049,35.3677,35.3956,13374.0
2016-03-09 14:45:00,38.09,38.11,38.08,38.09,24199.0,35.3863,35.4049,35.377,35.3863,24199.0
2016-03-09 14:50:00,38.09,38.12,38.08,38.1,18437.0,35.3863,35.4142,35.377,35.3956,18437.0
2016-03-09 14:55:00,38.1,38.1,38.08,38.09,12468.0,35.3956,35.3956,35.377,35.3863,12468.0
2016-03-09 15:00:00,38.08,38.1,38.07,38.1,15784.0,35.377,35.3956,35.3677,35.3956,15784.0
2016-03-09 15:05:00,38.1,38.13,38.09,38.1,34012.0,35.3956,35.4235,35.3863,35.3956,34012.0
2016-03-09 15:10:00,38.1,38.1,38.06,38.09,12516.0,35.3956,35.3956,35.3584,35.3863,12516.0
2016-03-09 15:15:00,38.08,38.1,38.07,38.07,11178.0,35.377,35.3956,35.3677,35.3677,11178.0
2016-03-09 15:20:00,38.07,38.09,38.05,38.08,27870.0,35.3677,35.3863,35.3491,35.377,27870.0
2016-03-09 15:25:00,38.08,38.11,38.06,38.1,18466.0,35.377,35.4049,35.3584,35.3956,18466.0
2016-03-09 15:30:00,38.1,38.12,38.06,38.08,39137.0,35.3956,35.4142,35.3584,35.377,39137.0
2016-03-09 15:35:00,38.08,38.11,38.06,38.07,15679.0,35.377,35.4049,35.3584,35.3677,15679.0
2016-03-09 15:40:00,38.07,38.12,38.04,38.09,33485.0,35.3677,35.4142,35.3399,35.3863,33485.0
2016-03-09 15:45:00,38.09,38.12,38.07,38.07,26883.0,35.3863,35.4142,35.3677,35.3677,26883.0
2016-03-09 15:50:00,38.08,38.08,38.05,38.07,24430.0,35.377,35.377,35.3491,35.3677,24430.0
2016-03-09 15:55:00,38.07,38.13,38.03,38.12,50239.0,35.3677,35.4235,35.3306,35.4142,50239.0
2016-03-10 09:30:00,38.17,38.25,37.93,38.25,24514.0,35.4606,35.5349,35.2377,35.5349,24514.0
2016-03-10 09:35:00,38.27,38.32,38.13,38.25,15271.0,35.5535,35.6,35.4235,35.5349,15271.0
2016-03-10 09:40:00,38.26,38.32,38.14,38.29,28102.0,35.5442,35.6,35.4328,35.5721,28102.0
2016-03-10 09:45:00,38.3,38.38,38.25,38.38,6851.0,35.5814,35.6557,35.5349,35.6557,6851.0
2016-03-10 09:50:00,38.37,38.44,38.35,38.42,9074.0,35.6464,35.7115,35.6278,35.6929,9074.0
2016-03-10 09:55:00,38.39,38.47,38.38,38.47,9992.0,35.665,35.7393,35.6557,35.7393,9992.0
2016-03-10 10:00:00,38.48,38.51,38.33,38.34,30257.0,35.7486,35.7765,35.6093,35.6186,30257.0
2016-03-10 10:05:00,38.33,38.41,38.32,38.33,115364.0,35.6093,35.6836,35.6,35.6093,115364.0
2016-03-10 10:10:00,38.31,38.31,38.19,38.24,6567.0,35.5907,35.5907,35.4792,35.5257,6567.0
2016-03-10 10:15:00,38.26,38.35,38.24,38.28,8850.0,35.5442,35.6278,35.5257,35.5628,8850.0
2016-03-10 10:20:00,38.28,38.3,38.22,38.25,25845.0,35.5628,35.5814,35.5071,35.5349,25845.0
2016-03-10 10:25:00,38.24,38.25,38.17,38.2,11278.0,35.5257,35.5349,35.4606,35.4885,11278.0
2016-03-10 10:30:00,38.2,38.2,38.04,38.05,23661.0,35.4885,35.4885,35.3399,35.3491,23661.0
2016-03-10 10:35:00,38.09,38.1,37.98,38.06,14437.0,35.3863,35.3956,35.2841,35.3584,14437.0
2016-03-10 10:40:00,38.06,38.15,38.03,38.14,12733.0,35.3584,35.442,35.3306,35.4328,12733.0
2016-03-10 10:45:00,38.14,38.18,38.09,38.1,9426.0,35.4328,35.4699,35.3863,35.3956,9426.0
2016-03-10 10:50:00,38.09,38.16,38.08,38.14,4425.0,35.3863,35.4513,35.377,35.4328,4425.0
2016-03-10 10:55:00,38.12,38.12,38.0,38.0,3930.0,35.4142,35.4142,35.3027,35.3027,3930.0
2016-03-10 11:00:00,38.01,38.03,37.94,37.98,9353.0,35.312,35.3306,35.2469,35.2841,9353.0
2016-03-10 11:05:00,37.98,38.05,37.96,38.03,4364.0,35.2841,35.3491,35.2655,35.3306,4364.0
2016-03-10 11:10:00,38.02,38.06,37.98,38.04,7800.0,35.3213,35.3584,35.2841,35.3399,7800.0
2016-03-10 11:15:00,38.05,38.05,37.97,37.97,3600.0,35.3491,35.3491,35.2748,35.2748,3600.0
2016-03-10 11:20:00,37.96,37.97,37.9,37.91,8768.0,35.2655,35.2748,35.2098,35.2191,8768.0
2016-03-10 11:25:00,37.91,37.97,37.85,37.96,12334.0,35.2191,35.2748,35.1633,35.2655,12334.0
2016-03-10 11:30:00,37.96,37.97,37.85,37.87,22546.0,35.2655,35.2748,35.1633,35.1819,22546.0
2016-03-10 11:35:00,37.89,37.95,37.85,37.9,5825.0,35.2005,35.2562,35.1633,35.2098,5825.0
2016-03-10 11:40:00,37.9,37.96,37.9,37.95,4056.0,35.2098,35.2655,35.2098,35.2562,4056.0
2016-03-10 11:45:00,37.93,38.02,37.91,38.01,6900.0,35.2377,35.3213,35.2191,35.312,6900.0
2016-03-10 11:50:00,38.01,38.03,37.97,38.0,4067.0,35.312,35.3306,35.2748,35.3027,4067.0
2016-03-10 11:55:00,38.0,38.06,37.99,38.0,8400.0,35.3027,35.3584,35.2934,35.3027,8400.0
2016-03-10 12:00:00,38.0,38.1,38.0,38.08,3900.0,35.3027,35.3956,35.3027,35.377,3900.0
2016-03-10 12:05:00,38.08,38.08,38.01,38.01,4749.0,35.377,35.377,35.312,35.312,4749.0
2016-03-10 12:10:00,38.02,38.02,37.98,37.98,4623.0,35.3213,35.3213,35.2841,35.2841,4623.0
2016-03-10 12:15:00,37.97,38.0,37.95,37.99,5717.0,35.2748,35.3027,35.2562,35.2934,5717.0
2016-03-10 12:20:00,37.98,37.98,37.92,37.92,3083.0,35.2841,35.2841,35.2284,35.2284,3083.0
2016-03-10 12:25:00,37.9,37.94,37.9,37.94,7617.0,35.2098,35.2469,35.2098,35.2469,7617.0
2016-03-10 12:30:00,37.94,37.94,37.88,37.91,9900.0,35.2469,35.2469,35.1912,35.2191,9900.0
2016-03-10 12:35:00,37.9,37.9,37.79,37.81,4642.0,35.2098,35.2098,35.1076,35.1262,4642.0
2016-03-10 12:40:00,37.82,37.82,37.76,37.78,12042.0,35.1355,35.1355,35.0797,35.0983,12042.0
2016-03-10 12:45:00,37.77,37.81,37.75,37.77,4150.0,35.089,35.1262,35.0704,35.089,4150.0
2016-03-10 12:50:00,37.78,37.84,37.77,37.79,8141.0,35.0983,35.154,35.089,35.1076,8141.0
2016-03-10 12:55:00,37.78,37.83,37.74,37.8,4871.0,35.0983,35.1448,35.0611,35.1169,4871.0
2016-03-10 13:00:00,37.79,37.82,37.74,37.75,5300.0,35.1076,35.1355,35.0611,35.0704,5300.0
2016-03-10 13:05:00,37.74,37.76,37.71,37.72,8241.0,35.0611,35.0797,35.0333,35.0426,8241.0
2016-03-10 13:10:00,37.71,37.72,37.64,37.67,8950.0,35.0333,35.0426,34.9682,34.9961,8950.0
2016-03-10 13:15:00,37.68,37.75,37.68,37.69,3712.0,35.0054,35.0704,35.0054,35.0147,3712.0
2016-03-10 13:20:00,37.7,37.71,37.69,37.69,9370.0,35.024,35.0333,35.0147,35.0147,9370.0
2016-03-10 13:25:00,37.7,37.83,37.69,37.82,14626.0,35.024,35.1448,35.0147,35.1355,14626.0
2016-03-10 13:30:00,37.82,37.85,37.78,37.83,8600.0,35.1355,35.1633,35.0983,35.1448,8600.0
2016-03-10 13:35:00,37.83,37.84,37.76,37.79,6014.0,35.1448,35.154,35.0797,35.1076,6014.0
2016-03-10 13:40:00,37.78,37.8,37.74,37.76,9552.0,35.0983,35.1169,35.0611,35.0797,9552.0
2016-03-10 13:45:00,37.73,37.76,37.71,37.71,6195.0,35.0519,35.0797,35.0333,35.0333,6195.0
2016-03-10 13:50:00,37.73,37.77,37.73,37.76,3200.0,35.0519,35.089,35.0519,35.0797,3200.0
2016-03-10 13:55:00,37.77,37.77,37.7,37.75,4800.0,35.089,35.089,35.024,35.0704,4800.0
2016-03-10 14:00:00,37.73,37.76,37.73,37.75,5235.0,35.0519,35.0797,35.0519,35.0704,5235.0
2016-03-10 14:05:00,37.75,37.75,37.67,37.67,10300.0,35.0704,35.0704,34.9961,34.9961,10300.0
2016-03-10 14:10:00,37.65,37.69,37.62,37.68,6855.0,34.9775,35.0147,34.9497,35.0054,6855.0
2016-03-10 14:15:00,37.68,37.72,37.67,37.72,6172.0,35.0054,35.0426,34.9961,35.0426,6172.0
2016-03-10 14:20:00,37.72,37.79,37.7,37.79,11328.0,35.0426,35.1076,35.024,35.1076,11328.0
2016-03-10 14:25:00,37.78,37.82,37.72,37.72,47776.0,35.0983,35.1355,35.0426,35.0426,47776.0
2016-03-10 14:30:00,37.72,37.87,37.72,37.86,52376.0,35.0426,35.1819,35.0426,35.1726,52376.0
2016-03-10 14:35:00,37.87,37.94,37.78,37.83,104932.0,35.1819,35.2469,35.0983,35.1448,104932.0
2016-03-10 14:40:00,37.83,38.0,37.83,37.98,8530.0,35.1448,35.3027,35.1448,35.2841,8530.0
2016-03-10 14:45:00,37.96,38.09,37.91,37.95,59909.0,35.2655,35.3863,35.2191,35.2562,59909.0
2016-03-10 14:50:00,37.97,38.13,37.97,38.03,60746.0,35.2748,35.4235,35.2748,35.3306,60746.0
2016-03-10 14:55:00,37.99,38.01,37.95,37.95,15082.0,35.2934,35.312,35.2562,35.2562,15082.0
2016-03-10 15:00:00,37.96,38.01,37.87,37.88,13458.0,35.2655,35.312,35.1819,35.1912,13458.0
2016-03-10 15:05:00,37.88,37.94,37.84,37.93,18701.0,35.1912,35.2469,35.154,35.2377,18701.0
2016-03-10 15:10:00,37.92,38.01,37.91,37.99,13230.0,35.2284,35.312,35.2191,35.2934,13230.0
2016-03-10 15:15:00,37.98,38.08,37.98,38.03,12785.0,35.2841,35.377,35.2841,35.3306,12785.0
2016-03-10 15:20:00,38.02,38.03,37.96,38.02,13992.0,35.3213,35.3306,35.2655,35.3213,13992.0
2016-03-10 15:25:00,38.02,38.15,38.01,38.09,11553.0,35.3213,35.442,35.312,35.3863,11553.0
2016-03-10 15:30:00,38.09,38.13,38.06,38.08,11581.0,35.3863,35.4235,35.3584,35.377,11581.0
2016-03-10 15:35:00,38.07,38.09,37.98,37.98,21726.0,35.3677,35.3863,35.2841,35.2841,21726.0
2016-03-10 15:40:00,37.99,38.01,37.95,37.97,20954.0,35.2934,35.312,35.2562,35.2748,20954.0
2016-03-10 15:45:00,37.97,37.99,37.95,37.95,17044.0,35.2748,35.2934,35.2562,35.2562,17044.0
2016-03-10 15:50:00,37.95,37.97,37.92,37.94,79840.0,35.2562,35.2748,35.2284,35.2469,79840.0
2016-03-10 15:55:00,37.94,37.98,37.88,37.98,126962.0,35.2469,35.2841,35.1912,35.2841,126962.0
2016-03-11 09:30:00,38.43,38.49,38.41,38.47,22115.0,35.7022,35.7579,35.6836,35.7393,22115.0
2016-03-11 09:35:00,38.49,38.5,38.32,38.42,20309.0,35.7579,35.7672,35.6,35.6929,20309.0
2016-03-11 09:40:00,38.42,38.57,38.38,38.5,57443.0,35.6929,35.8322,35.6557,35.7672,57443.0
2016-03-11 09:45:00,38.5,38.61,38.48,38.58,24620.0,35.7672,35.8694,35.7486,35.8415,24620.0
2016-03-11 09:50:00,38.59,38.68,38.57,38.67,10891.0,35.8508,35.9344,35.8322,35.9251,10891.0
2016-03-11 09:55:00,38.66,38.67,38.62,38.63,4996.0,35.9158,35.9251,35.8787,35.888,4996.0
2016-03-11 10:00:00,38.62,38.65,38.57,38.59,3200.0,35.8787,35.9066,35.8322,35.8508,3200.0
2016-03-11 10:05:00,38.6,38.61,38.51,38.52,4903.0,35.8601,35.8694,35.7765,35.7858,4903.0
2016-03-11 10:10:00,38.52,38.56,38.47,38.49,15200.0,35.7858,35.8229,35.7393,35.7579,15200.0
2016-03-11 10:15:00,38.48,38.49,38.45,38.49,7806.0,35.7486,35.7579,35.7207,35.7579,7806.0
2016-03-11 10:20:00,38.48,38.48,38.46,38.47,3303.0,35.7486,35.7486,35.73,35.7393,3303.0
2016-03-11 10:25:00,38.48,38.54,38.47,38.47,23704.0,35.7486,35.8044,35.7393,35.7393,23704.0
2016-03-11 10:30:00,38.49,38.64,38.49,38.64,30544.0,35.7579,35.8973,35.7579,35.8973,30544.0
2016-03-11 10:35:00,38.64,38.71,38.63,38.71,7040.0,35.8973,35.9623,35.888,35.9623,7040.0
2016-03-11 10:40:00,38.71,38.76,38.71,38.72,9047.0,35.9623,36.0087,35.9623,35.9716,9047.0
2016-03-11 10:45:00,38.72,38.77,38.72,38.75,9169.0,35.9716,36.018,35.9716,35.9995,9169.0
2016-03-11 10:50:00,38.76,38.83,38.74,38.83,27328.0,36.0087,36.0738,35.9902,36.0738,27328.0
2016-03-11 10:55:00,38.83,38.83,38.78,38.79,7728.0,36.0738,36.0738,36.0273,36.0366,7728.0
2016-03-11 11:00:00,38.8,38.83,38.8,38.82,11073.0,36.0459,36.0738,36.0459,36.0645,11073.0
2016-03-11 11:05:00,38.81,38.85,38.79,38.84,6182.0,36.0552,36.0924,36.0366,36.0831,6182.0
2016-03-11 11:10:00,38.85,38.94,38.85,38.93,211027.0,36.0924,36.176,36.0924,36.1667,211027.0
2016-03-11 11:15:00,38.93,39.04,38.93,39.02,14089.0,36.1667,36.2689,36.1667,36.2503,14089.0
2016-03-11 11:20:00,39.02,39.05,39.01,39.04,16564.0,36.2503,36.2782,36.241,36.2689,16564.0
2016-03-11 11:25:00,39.04,39.09,39.04,39.07,6800.0,36.2689,36.3153,36.2689,36.2967,6800.0
2016-03-11 11:30:00,39.08,39.1,39.07,39.08,22075.0,36.306,36.3246,36.2967,36.306,22075.0
2016-03-11 11:35:00,39.07,39.08,39.04,39.05,5193.0,36.2967,36.306,36.2689,36.2782,5193.0
2016-03-11 11:40:00,39.05,39.05,39.03,39.04,2900.0,36.2782,36.2782,36.2596,36.2689,2900.0
2016-03-11 11:45:00,39.05,39.06,39.03,39.06,7711.0,36.2782,36.2874,36.2596,36.2874,7711.0
2016-03-11 11:50:00,39.06,39.09,39.05,39.09,7162.0,36.2874,36.3153,36.2782,36.3153,7162.0
2016-03-11 11:55:00,39.09,39.13,39.08,39.12,9582.0,36.3153,36.3525,36.306,36.3432,9582.0
2016-03-11 12:00:00,39.12,39.13,39.07,39.09,4941.0,36.3432,36.3525,36.2967,36.3153,4941.0
2016-03-11 12:05:00,39.09,39.1,39.08,39.08,1700.0,36.3153,36.3246,36.306,36.306,1700.0
2016-03-11 12:10:00,39.08,39.08,39.07,39.07,1400.0,36.306,36.306,36.2967,36.2967,1400.0
2016-03-11 12:15:00,39.07,39.11,39.07,39.11,2915.0,36.2967,36.3339,36.2967,36.3339,2915.0
2016-03-11 12:20:00,39.12,39.12,39.11,39.11,2100.0,36.3432,36.3432,36.3339,36.3339,2100.0
2016-03-11 12:25:00,39.12,39.14,39.11,39.14,7335.0,36.3432,36.3618,36.3339,36.3618,7335.0
2016-03-11 12:30:00,39.14,39.17,39.13,39.14,8468.0,36.3618,36.3896,36.3525,36.3618,8468.0
2016-03-11 12:35:00,39.14,39.15,39.11,39.11,5469.0,36.3618,36.3711,36.3339,36.3339,5469.0
2016-03-11 12:40:00,39.1,39.1,39.06,39.07,3595.0,36.3246,36.3246,36.2874,36.2967,3595.0
2016-03-11 12:45:00,39.06,39.07,39.05,39.06,3000.0,36.2874,36.2967,36.2782,36.2874,3000.0
2016-03-11 12:50:00,39.05,39.06,39.03,39.04,1420.0,36.2782,36.2874,36.2596,36.2689,1420.0
2016-03-11 12:55:00,39.03,39.04,39.01,39.02,2060.0,36.2596,36.2689,36.241,36.2503,2060.0
2016-03-11 13:00:00,39.02,39.02,38.98,39.01,2888.0,36.2503,36.2503,36.2131,36.241,2888.0
2016-03-11 13:05:00,39.0,39.01,38.94,38.95,4613.0,36.2317,36.241,36.176,36.1853,4613.0
2016-03-11 13:10:00,38.95,38.99,38.95,38.98,4300.0,36.1853,36.2224,36.1853,36.2131,4300.0
2016-03-11 13:15:00,38.98,38.99,38.96,38.98,3966.0,36.2131,36.2224,36.1945,36.2131,3966.0
2016-03-11 13:20:00,38.99,39.0,38.98,38.99,7160.0,36.2224,36.2317,36.2131,36.2224,7160.0
2016-03-11 13:25:00,38.99,39.01,38.97,39.0,8956.0,36.2224,36.241,36.2038,36.2317,8956.0
2016-03-11 13:30:00,39.0,39.01,38.99,39.01,1870.0,36.2317,36.241,36.2224,36.241,1870.0
2016-03-11 13:35:00,39.01,39.02,38.99,39.02,4062.0,36.241,36.2503,36.2224,36.2503,4062.0
2016-03-11 13:40:00,39.01,39.02,38.99,38.99,4400.0,36.241,36.2503,36.2224,36.2224,4400.0
2016-03-11 13:45:00,38.98,38.98,38.96,38.97,4899.0,36.2131,36.2131,36.1945,36.2038,4899.0
2016-03-11 13:50:00,38.97,39.01,38.95,39.01,3600.0,36.2038,36.241,36.1853,36.241,3600.0
2016-03-11 13:55:00,39.0,39.09,39.0,39.06,5888.0,36.2317,36.3153,36.2317,36.2874,5888.0
2016-03-11 14:00:00,39.06,39.07,39.06,39.06,5778.0,36.2874,36.2967,36.2874,36.2874,5778.0
2016-03-11 14:05:00,39.07,39.08,39.05,39.05,4757.0,36.2967,36.306,36.2782,36.2782,4757.0
2016-03-11 14:10:00,39.06,39.08,39.04,39.04,13361.0,36.2874,36.306,36.2689,36.2689,13361.0
2016-03-11 14:15:00,39.05,39.05,38.97,39.0,6276.0,36.2782,36.2782,36.2038,36.2317,6276.0
2016-03-11 14:20:00,39.0,39.02,38.99,39.02,3589.0,36.2317,36.2503,36.2224,36.2503,3589.0
2016-03-11 14:25:00,39.02,39.05,39.02,39.04,4044.0,36.2503,36.2782,36.2503,36.2689,4044.0
2016-03-11 14:30:00,39.05,39.07,39.04,39.07,2944.0,36.2782,36.2967,36.2689,36.2967,2944.0
2016-03-11 14:35:00,39.06,39.07,39.05,39.05,2637.0,36.2874,36.2967,36.2782,36.2782,2637.0
2016-03-11 14:40:00,39.05,39.07,39.02,39.04,20176.0,36.2782,36.2967,36.2503,36.2689,20176.0
2016-03-11 14:45:00,39.03,39.08,39.02,39.07,6330.0,36.2596,36.306,36.2503,36.2967,6330.0
2016-03-11 14:50:00,39.07,39.08,39.05,39.07,4651.0,36.2967,36.306,36.2782,36.2967,4651.0
2016-03-11 14:55:00,39.07,39.07,39.04,39.05,3100.0,36.2967,36.2967,36.2689,36.2782,3100.0
2016-03-11 15:00:00,39.05,39.08,39.04,39.05,6796.0,36.2782,36.306,36.2689,36.2782,6796.0
2016-03-11 15:05:00,39.06,39.1,39.05,39.1,11160.0,36.2874,36.3246,36.2782,36.3246,11160.0
2016-03-11 15:10:00,39.1,39.14,39.1,39.13,9486.0,36.3246,36.3618,36.3246,36.3525,9486.0
2016-03-11 15:15:00,39.13,39.13,39.11,39.12,11132.0,36.3525,36.3525,36.3339,36.3432,11132.0
2016-03-11 15:20:00,39.13,39.18,39.12,39.16,13968.0,36.3525,36.3989,36.3432,36.3804,13968.0
2016-03-11 15:25:00,39.16,39.19,39.14,39.19,10956.0,36.3804,36.4082,36.3618,36.4082,10956.0
2016-03-11 15:30:00,39.18,39.19,39.13,39.16,19143.0,36.3989,36.4082,36.3525,36.3804,19143.0
2016-03-11 15:35:00,39.17,39.19,39.16,39.19,28998.0,36.3896,36.4082,36.3804,36.4082,28998.0
2016-03-11 15:40:00,39.19,39.22,39.15,39.22,37603.0,36.4082,36.4361,36.3711,36.4361,37603.0
2016-03-11 15:45:00,39.21,39.25,39.18,39.19,87374.0,36.4268,36.464,36.3989,36.4082,87374.0
2016-03-11 15:50:00,39.19,39.25,39.19,39.24,49174.0,36.4082,36.464,36.4082,36.4547,49174.0
2016-03-11 15:55:00,39.23,39.28,39.21,39.22,123310.0,36.4454,36.4918,36.4268,36.4361,123310.0
2016-03-14 09:30:00,38.98,39.15,38.41,39.02,32509.0,36.2131,36.3711,35.6836,36.2503,32509.0
2016-03-14 09:35:00,39.06,39.06,38.91,38.99,5237.0,36.2874,36.2874,36.1481,36.2224,5237.0
2016-03-14 09:40:00,39.04,39.05,38.91,38.94,11336.0,36.2689,36.2782,36.1481,36.176,11336.0
2016-03-14 09:45:00,38.95,38.99,38.9,38.9,6700.0,36.1853,36.2224,36.1388,36.1388,6700.0
2016-03-14 09:50:00,38.88,38.91,38.87,38.87,3816.0,36.1202,36.1481,36.1109,36.1109,3816.0
2016-03-14 09:55:00,38.86,38.91,38.8,38.8,9425.0,36.1016,36.1481,36.0459,36.0459,9425.0
2016-03-14 10:00:00,38.8,38.86,38.79,38.86,8127.0,36.0459,36.1016,36.0366,36.1016,8127.0
2016-03-14 10:05:00,38.85,38.92,38.82,38.91,15240.0,36.0924,36.1574,36.0645,36.1481,15240.0
2016-03-14 10:10:00,38.91,38.94,38.89,38.92,11209.0,36.1481,36.176,36.1295,36.1574,11209.0
2016-03-14 10:15:00,38.91,38.93,38.87,38.89,4700.0,36.1481,36.1667,36.1109,36.1295,4700.0
2016-03-14 10:20:00,38.92,38.92,38.86,38.87,2800.0,36.1574,36.1574,36.1016,36.1109,2800.0
2016-03-14 10:25:00,38.86,38.93,38.86,38.88,4382.0,36.1016,36.1667,36.1016,36.1202,4382.0
2016-03-14 10:30:00,38.88,38.97,38.87,38.94,6569.0,36.1202,36.2038,36.1109,36.176,6569.0
2016-03-14 10:35:00,38.94,38.95,38.88,38.89,8596.0,36.176,36.1853,36.1202,36.1295,8596.0
2016-03-14 10:40:00,38.88,38.93,38.87,38.93,5927.0,36.1202,36.1667,36.1109,36.1667,5927.0
2016-03-14 10:45:00,38.92,38.95,38.91,38.91,3939.0,36.1574,36.1853,36.1481,36.1481,3939.0
2016-03-14 10:50:00,38.91,38.93,38.86,38.9,12538.0,36.1481,36.1667,36.1016,36.1388,12538.0
2016-03-14 10:55:00,38.89,38.9,38.82,38.82,13352.0,36.1295,36.1388,36.0645,36.0645,13352.0
2016-03-14 11:00:00,38.83,38.89,38.83,38.86,6014.0,36.0738,36.1295,36.0738,36.1016,6014.0
2016-03-14 11:05:00,38.85,38.88,38.84,38.87,4959.0,36.0924,36.1202,36.0831,36.1109,4959.0
2016-03-14 11:10:00,38.86,38.88,38.85,38.86,5100.0,36.1016,36.1202,36.0924,36.1016,5100.0
2016-03-14 11:15:00,38.86,38.89,38.86,38.89,4152.0,36.1016,36.1295,36.1016,36.1295,4152.0
2016-03-14 11:20:00,38.88,38.92,38.87,38.91,6284.0,36.1202,36.1574,36.1109,36.1481,6284.0
2016-03-14 11:25:00,38.9,38.94,38.9,38.94,3600.0,36.1388,36.176,36.1388,36.176,3600.0
2016-03-14 11:30:00,38.93,38.93,38.89,38.91,3398.0,36.1667,36.1667,36.1295,36.1481,3398.0
2016-03-14 11:35:00,38.9,38.91,38.89,38.9,1200.0,36.1388,36.1481,36.1295,36.1388,1200.0
2016-03-14 11:40:00,38.91,38.94,38.91,38.91,12777.0,36.1481,36.176,36.1481,36.1481,12777.0
2016-03-14 11:45:00,38.91,38.92,38.89,38.92,6137.0,36.1481,36.1574,36.1295,36.1574,6137.0
2016-03-14 11:50:00,38.92,38.96,38.92,38.95,2800.0,36.1574,36.1945,36.1574,36.1853,2800.0
2016-03-14 11:55:00,38.94,38.94,38.87,38.87,4702.0,36.176,36.176,36.1109,36.1109,4702.0
2016-03-14 12:00:00,38.87,38.89,38.85,38.87,4800.0,36.1109,36.1295,36.0924,36.1109,4800.0
2016-03-14 12:05:00,38.87,38.89,38.87,38.89,2575.0,36.1109,36.1295,36.1109,36.1295,2575.0
2016-03-14 12:10:00,38.88,38.9,38.87,38.9,4097.0,36.1202,36.1388,36.1109,36.1388,4097.0
2016-03-14 12:15:00,38.89,38.92,38.88,38.92,11211.0,36.1295,36.1574,36.1202,36.1574,11211.0
2016-03-14 12:20:00,38.93,38.93,38.9,38.91,51369.0,36.1667,36.1667,36.1388,36.1481,51369.0
2016-03-14 12:25:00,38.91,38.94,38.9,38.94,6768.0,36.1481,36.176,36.1388,36.176,6768.0
2016-03-14 12:30:00,38.94,38.97,38.94,38.96,4200.0,36.176,36.2038,36.176,36.1945,4200.0
2016-03-14 12:35:00,38.97,38.99,38.96,38.96,1800.0,36.2038,36.2224,36.1945,36.1945,1800.0
2016-03-14 12:40:00,38.96,38.97,38.96,38.97,2100.0,36.1945,36.2038,36.1945,36.2038,2100.0
2016-03-14 12:45:00,38.96,38.96,38.92,38.92,2954.0,36.1945,36.1945,36.1574,36.1574,2954.0
2016-03-14 12:50:00,38.92,38.92,38.91,38.91,4426.0,36.1574,36.1574,36.1481,36.1481,4426.0
2016-03-14 12:55:00,38.91,38.92,38.89,38.92,2927.0,36.1481,36.1574,36.1295,36.1574,2927.0
2016-03-14 13:00:00,38.93,38.93,38.91,38.92,3061.0,36.1667,36.1667,36.1481,36.1574,3061.0
2016-03-14 13:05:00,38.92,38.98,38.92,38.97,4778.0,36.1574,36.2131,36.1574,36.2038,4778.0
2016-03-14 13:10:00,38.97,39.01,38.97,39.0,5638.0,36.2038,36.241,36.2038,36.2317,5638.0
2016-03-14 13:15:00,38.99,39.03,38.99,39.01,7243.0,36.2224,36.2596,36.2224,36.241,7243.0
2016-03-14 13:20:00,39.01,39.04,39.0,39.04,4900.0,36.241,36.2689,36.2317,36.2689,4900.0
2016-03-14 13:25:00,39.04,39.05,39.03,39.03,2437.0,36.2689,36.2782,36.2596,36.2596,2437.0
2016-03-14 13:30:00,39.02,39.05,39.01,39.05,2647.0,36.2503,36.2782,36.241,36.2782,2647.0
2016-03-14 13:35:00,39.05,39.06,39.02,39.03,3429.0,36.2782,36.2874,36.2503,36.2596,3429.0
2016-03-14 13:40:00,39.04,39.05,39.03,39.03,5290.0,36.2689,36.2782,36.2596,36.2596,5290.0
2016-03-14 13:45:00,39.03,39.03,39.0,39.01,1745.0,36.2596,36.2596,36.2317,36.241,1745.0
2016-03-14 13:50:00,39.0,39.01,38.99,39.0,4286.0,36.2317,36.241,36.2224,36.2317,4286.0
2016-03-14 13:55:00,39.0,39.01,38.99,39.0,3493.0,36.2317,36.241,36.2224,36.2317,3493.0
2016-03-14 14:00:00,38.99,39.02,38.99,39.02,6076.0,36.2224,36.2503,36.2224,36.2503,6076.0
2016-03-14 14:05:00,39.02,39.02,39.0,39.01,6414.0,36.2503,36.2503,36.2317,36.241,6414.0
2016-03-14 14:10:00,39.02,39.04,39.02,39.04,2350.0,36.2503,36.2689,36.2503,36.2689,2350.0
2016-03-14 14:15:00,39.03,39.05,39.01,39.05,9692.0,36.2596,36.2782,36.241,36.2782,9692.0
2016-03-14 14:20:00,39.05,39.09,39.04,39.07,7372.0,36.2782,36.3153,36.2689,36.2967,7372.0
2016-03-14 14:25:00,39.07,39.09,39.05,39.09,5654.0,36.2967,36.3153,36.2782,36.3153,5654.0
2016-03-14 14:30:00,39.08,39.1,39.08,39.09,4335.0,36.306,36.3246,36.306,36.3153,4335.0
2016-03-14 14:35:00,39.08,39.11,39.08,39.09,6487.0,36.306,36.3339,36.306,36.3153,6487.0
2016-03-14 14:40:00,39.1,39.15,39.1,39.11,5496.0,36.3246,36.3711,36.3246,36.3339,5496.0
2016-03-14 14:45:00,39.11,39.13,39.11,39.12,3096.0,36.3339,36.3525,36.3339,36.3432,3096.0
2016-03-14 14:50:00,39.13,39.13,39.09,39.09,6199.0,36.3525,36.3525,36.3153,36.3153,6199.0
2016-03-14 14:55:00,39.09,39.13,39.09,39.13,6952.0,36.3153,36.3525,36.3153,36.3525,6952.0
2016-03-14 15:00:00,39.12,39.13,39.09,39.11,7897.0,36.3432,36.3525,36.3153,36.3339,7897.0
2016-03-14 15:05:00,39.11,39.12,39.1,39.12,9144.0,36.3339,36.3432,36.3246,36.3432,9144.0
2016-03-14 15:10:00,39.11,39.14,39.1,39.13,9340.0,36.3339,36.3618,36.3246,36.3525,9340.0
2016-03-14 15:15:00,39.12,39.13,39.1,39.1,7832.0,36.3432,36.3525,36.3246,36.3246,7832.0
2016-03-14 15:20:00,39.09,39.11,39.08,39.11,7027.0,36.3153,36.3339,36.306,36.3339,7027.0
2016-03-14 15:25:00,39.11,39.17,39.11,39.14,15113.0,36.3339,36.3896,36.3339,36.3618,15113.0
2016-03-14 15:30:00,39.14,39.15,39.08,39.08,20326.0,36.3618,36.3711,36.306,36.306,20326.0
2016-03-14 15:35:00,39.08,39.11,39.07,39.11,14496.0,36.306,36.3339,36.2967,36.3339,14496.0
2016-03-14 15:40:00,39.1,39.12,39.06,39.09,15907.0,36.3246,36.3432,36.2874,36.3153,15907.0
2016-03-14 15:45:00,39.08,39.1,39.05,39.08,34296.0,36.306,36.3246,36.2782,36.306,34296.0
2016-03-14 15:50:00,39.07,39.07,39.05,39.06,20071.0,36.2967,36.2967,36.2782,36.2874,20071.0
2016-03-14 15:55:00,39.05,39.07,39.02,39.02,92059.0,36.2782,36.2967,36.2503,36.2503,92059.0
2016-03-15 09:30:00,38.59,38.71,38.56,38.6,22792.0,35.8508,35.9623,35.8229,35.8601,22792.0
2016-03-15 09:35:00,38.62,38.64,38.5,38.59,9384.0,35.8787,35.8973,35.7672,35.8508,9384.0
2016-03-15 09:40:00,38.56,38.59,38.5,38.54,6370.0,35.8229,35.8508,35.7672,35.8044,6370.0
2016-03-15 09:45:00,38.54,38.59,38.54,38.56,4100.0,35.8044,35.8508,35.8044,35.8229,4100.0
2016-03-15 09:50:00,38.56,38.56,38.45,38.47,8728.0,35.8229,35.8229,35.7207,35.7393,8728.0
2016-03-15 09:55:00,38.46,38.5,38.44,38.49,5192.0,35.73,35.7672,35.7115,35.7579,5192.0
2016-03-15 10:00:00,38.46,38.51,38.41,38.41,8757.0,35.73,35.7765,35.6836,35.6836,8757.0
2016-03-15 10:05:00,38.38,38.41,38.29,38.34,12730.0,35.6557,35.6836,35.5721,35.6186,12730.0
2016-03-15 10:10:00,38.33,38.37,38.31,38.37,5988.0,35.6093,35.6464,35.5907,35.6464,5988.0
2016-03-15 10:15:00,38.37,38.37,38.32,38.33,3867.0,35.6464,35.6464,35.6,35.6093,3867.0
2016-03-15 10:20:00,38.33,38.34,38.29,38.31,8294.0,35.6093,35.6186,35.5721,35.5907,8294.0
2016-03-15 10:25:00,38.31,38.41,38.29,38.41,15664.0,35.5907,35.6836,35.5721,35.6836,15664.0
2016-03-15 10:30:00,38.41,38.45,38.4,38.44,6899.0,35.6836,35.7207,35.6743,35.7115,6899.0
2016-03-15 10:35:00,38.44,38.47,38.43,38.43,5123.0,35.7115,35.7393,35.7022,35.7022,5123.0
2016-03-15 10:40:00,38.42,38.44,38.4,38.41,5937.0,35.6929,35.7115,35.6743,35.6836,5937.0
2016-03-15 10:45:00,38.41,38.41,38.37,38.37,10978.0,35.6836,35.6836,35.6464,35.6464,10978.0
2016-03-15 10:50:00,38.37,38.38,38.3,38.3,6506.0,35.6464,35.6557,35.5814,35.5814,6506.0
2016-03-15 10:55:00,38.29,38.37,38.28,38.37,6155.0,35.5721,35.6464,35.5628,35.6464,6155.0
2016-03-15 11:00:00,38.37,38.37,38.32,38.32,6440.0,35.6464,35.6464,35.6,35.6,6440.0
2016-03-15 11:05:00,38.32,38.34,38.29,38.34,7040.0,35.6,35.6186,35.5721,35.6186,7040.0
2016-03-15 11:10:00,38.34,38.36,38.25,38.25,22370.0,35.6186,35.6371,35.5349,35.5349,22370.0
2016-03-15 11:15:00,38.24,38.29,38.24,38.26,14556.0,35.5257,35.5721,35.5257,35.5442,14556.0
2016-03-15 11:20:00,38.26,38.33,38.26,38.33,3200.0,35.5442,35.6093,35.5442,35.6093,3200.0
2016-03-15 11:25:00,38.34,38.36,38.33,38.34,5234.0,35.6186,35.6371,35.6093,35.6186,5234.0
2016-03-15 11:30:00,38.34,38.35,38.32,38.32,3057.0,35.6186,35.6278,35.6,35.6,3057.0
2016-03-15 11:35:00,38.32,38.32,38.27,38.28,7016.0,35.6,35.6,35.5535,35.5628,7016.0
2016-03-15 11:40:00,38.28,38.3,38.27,38.27,2000.0,35.5628,35.5814,35.5535,35.5535,2000.0
2016-03-15 11:45:00,38.26,38.28,38.24,38.25,9907.0,35.5442,35.5628,35.5257,35.5349,9907.0
2016-03-15 11:50:00,38.25,38.27,38.24,38.27,5330.0,35.5349,35.5535,35.5257,35.5535,5330.0
2016-03-15 11:55:00,38.26,38.28,38.25,38.25,4530.0,35.5442,35.5628,35.5349,35.5349,4530.0
2016-03-15 12:00:00,38.26,38.28,38.25,38.25,4322.0,35.5442,35.5628,35.5349,35.5349,4322.0
2016-03-15 12:05:00,38.25,38.27,38.25,38.27,9838.0,35.5349,35.5535,35.5349,35.5535,9838.0
2016-03-15 12:10:00,38.27,38.29,38.26,38.26,4814.0,35.5535,35.5721,35.5442,35.5442,4814.0
2016-03-15 12:15:00,38.26,38.27,38.23,38.25,7031.0,35.5442,35.5535,35.5164,35.5349,7031.0
2016-03-15 12:20:00,38.23,38.28,38.23,38.27,3685.0,35.5164,35.5628,35.5164,35.5535,3685.0
2016-03-15 12:25:00,38.27,38.3,38.27,38.29,3964.0,35.5535,35.5814,35.5535,35.5721,3964.0
2016-03-15 12:30:00,38.27,38.29,38.26,38.29,5203.0,35.5535,35.5721,35.5442,35.5721,5203.0
2016-03-15 12:35:00,38.29,38.29,38.27,38.28,4574.0,35.5721,35.5721,35.5535,35.5628,4574.0
2016-03-15 12:40:00,38.29,38.3,38.28,38.29,2674.0,35.5721,35.5814,35.5628,35.5721,2674.0
2016-03-15 12:45:00,38.3,38.32,38.27,38.29,13112.0,35.5814,35.6,35.5535,35.5721,13112.0
2016-03-15 12:50:00,38.3,38.31,38.28,38.28,3551.0,35.5814,35.5907,35.5628,35.5628,3551.0
2016-03-15 12:55:00,38.28,38.3,38.28,38.3,2627.0,35.5628,35.5814,35.5628,35.5814,2627.0
2016-03-15 13:00:00,38.29,38.3,38.27,38.29,3877.0,35.5721,35.5814,35.5535,35.5721,3877.0
2016-03-15 13:05:00,38.3,38.33,38.3,38.31,6157.0,35.5814,35.6093,35.5814,35.5907,6157.0
2016-03-15 13:10:00,38.32,38.32,38.28,38.29,3500.0,35.6,35.6,35.5628,35.5721,3500.0
2016-03-15 13:15:00,38.3,38.31,38.29,38.3,1922.0,35.5814,35.5907,35.5721,35.5814,1922.0
2016-03-15 13:20:00,38.29,38.3,38.24,38.25,17008.0,35.5721,35.5814,35.5257,35.5349,17008.0
2016-03-15 13:25:00,38.25,38.27,38.24,38.27,4458.0,35.5349,35.5535,35.5257,35.5535,4458.0
2016-03-15 13:30:00,38.27,38.29,38.27,38.27,6168.0,35.5535,35.5721,35.5535,35.5535,6168.0
2016-03-15 13:35:00,38.27,38.29,38.26,38.26,4414.0,35.5535,35.5721,35.5442,35.5442,4414.0
2016-03-15 13:40:00,38.27,38.27,38.25,38.26,6265.0,35.5535,35.5535,35.5349,35.5442,6265.0
2016-03-15 13:45:00,38.26,38.26,38.25,38.26,1636.0,35.5442,35.5442,35.5349,35.5442,1636.0
2016-03-15 13:50:00,38.25,38.27,38.25,38.27,2500.0,35.5349,35.5535,35.5349,35.5535,2500.0
2016-03-15 13:55:00,38.27,38.28,38.26,38.27,7219.0,35.5535,35.5628,35.5442,35.5535,7219.0
2016-03-15 14:00:00,38.27,38.29,38.25,38.26,6502.0,35.5535,35.5721,35.5349,35.5442,6502.0
2016-03-15 14:05:00,38.25,38.27,38.25,38.26,10012.0,35.5349,35.5535,35.5349,35.5442,10012.0
2016-03-15 14:10:00,38.26,38.26,38.24,38.25,11509.0,35.5442,35.5442,35.5257,35.5349,11509.0
2016-03-15 14:15:00,38.24,38.26,38.24,38.25,4539.0,35.5257,35.5442,35.5257,35.5349,4539.0
2016-03-15 14:20:00,38.24,38.25,38.23,38.23,3467.0,35.5257,35.5349,35.5164,35.5164,3467.0
2016-03-15 14:25:00,38.22,38.25,38.22,38.25,5714.0,35.5071,35.5349,35.5071,35.5349,5714.0
2016-03-15 14:30:00,38.24,38.27,38.24,38.27,11979.0,35.5257,35.5535,35.5257,35.5535,11979.0
2016-03-15 14:35:00,38.27,38.29,38.27,38.27,11663.0,35.5535,35.5721,35.5535,35.5535,11663.0
2016-03-15 14:40:00,38.27,38.28,38.27,38.27,7198.0,35.5535,35.5628,35.5535,35.5535,7198.0
2016-03-15 14:45:00,38.27,38.28,38.22,38.23,14614.0,35.5535,35.5628,35.5071,35.5164,14614.0
2016-03-15 14:50:00,38.23,38.23,38.13,38.14,26313.0,35.5164,35.5164,35.4235,35.4328,26313.0
2016-03-15 14:55:00,38.15,38.15,38.12,38.14,8001.0,35.442,35.442,35.4142,35.4328,8001.0
2016-03-15 15:00:00,38.14,38.16,38.13,38.13,8824.0,35.4328,35.4513,35.4235,35.4235,8824.0
2016-03-15 15:05:00,38.13,38.14,38.08,38.09,25516.0,35.4235,35.4328,35.377,35.3863,25516.0
2016-03-15 15:10:00,38.09,38.13,38.09,38.13,12412.0,35.3863,35.4235,35.3863,35.4235,12412.0
2016-03-15 15:15:00,38.14,38.2,38.12,38.19,91764.0,35.4328,35.4885,35.4142,35.4792,91764.0
2016-03-15 15:20:00,38.19,38.21,38.19,38.19,5800.0,35.4792,35.4978,35.4792,35.4792,5800.0
2016-03-15 15:25:00,38.2,38.27,38.19,38.27,11970.0,35.4885,35.5535,35.4792,35.5535,11970.0
2016-03-15 15:30:00,38.27,38.27,38.23,38.25,11135.0,35.5535,35.5535,35.5164,35.5349,11135.0
2016-03-15 15:35:00,38.25,38.26,38.24,38.24,12437.0,35.5349,35.5442,35.5257,35.5257,12437.0
2016-03-15 15:40:00,38.25,38.26,38.23,38.23,16401.0,35.5349,35.5442,35.5164,35.5164,16401.0
2016-03-15 15:45:00,38.23,38.27,38.23,38.26,34712.0,35.5164,35.5535,35.5164,35.5442,34712.0
2016-03-15 15:50:00,38.26,38.3,38.25,38.3,26132.0,35.5442,35.5814,35.5349,35.5814,26132.0
2016-03-15 15:55:00,38.29,38.32,38.28,38.29,59180.0,35.5721,35.6,35.5628,35.5721,59180.0
2016-03-16 09:30:00,38.09,38.24,38.02,38.23,12988.0,35.3863,35.5257,35.3213,35.5164,12988.0
2016-03-16 09:35:00,38.22,38.22,38.07,38.14,9025.0,35.5071,35.5071,35.3677,35.4328,9025.0
2016-03-16 09:40:00,38.18,38.29,38.18,38.26,9584.0,35.4699,35.5721,35.4699,35.5442,9584.0
2016-03-16 09:45:00,38.26,38.41,38.24,38.39,50982.0,35.5442,35.6836,35.5257,35.665,50982.0
2016-03-16 09:50:00,38.39,38.52,38.38,38.49,22983.0,35.665,35.7858,35.6557,35.7579,22983.0
2016-03-16 09:55:00,38.49,38.5,38.37,38.37,10065.0,35.7579,35.7672,35.6464,35.6464,10065.0
2016-03-16 10:00:00,38.37,38.44,38.35,38.36,7040.0,35.6464,35.7115,35.6278,35.6371,7040.0
2016-03-16 10:05:00,38.36,38.38,38.34,38.36,8812.0,35.6371,35.6557,35.6186,35.6371,8812.0
2016-03-16 10:10:00,38.36,38.42,38.34,38.41,20809.0,35.6371,35.6929,35.6186,35.6836,20809.0
2016-03-16 10:15:00,38.41,38.42,38.38,38.38,6400.0,35.6836,35.6929,35.6557,35.6557,6400.0
2016-03-16 10:20:00,38.38,38.39,38.27,38.29,11936.0,35.6557,35.665,35.5535,35.5721,11936.0
2016-03-16 10:25:00,38.3,38.34,38.3,38.34,9472.0,35.5814,35.6186,35.5814,35.6186,9472.0
2016-03-16 10:30:00,38.34,38.39,38.33,38.36,15166.0,35.6186,35.665,35.6093,35.6371,15166.0
2016-03-16 10:35:00,38.35,38.45,38.35,38.44,16573.0,35.6278,35.7207,35.6278,35.7115,16573.0
2016-03-16 10:40:00,38.44,38.54,38.44,38.52,19989.0,35.7115,35.8044,35.7115,35.7858,19989.0
2016-03-16 10:45:00,38.52,38.54,38.42,38.43,20603.0,35.7858,35.8044,35.6929,35.7022,20603.0
2016-03-16 10:50:00,38.41,38.46,38.41,38.45,14325.0,35.6836,35.73,35.6836,35.7207,14325.0
2016-03-16 10:55:00,38.44,38.5,38.43,38.49,14293.0,35.7115,35.7672,35.7022,35.7579,14293.0
2016-03-16 11:00:00,38.48,38.52,38.44,38.47,21009.0,35.7486,35.7858,35.7115,35.7393,21009.0
2016-03-16 11:05:00,38.46,38.49,38.45,38.48,14263.0,35.73,35.7579,35.7207,35.7486,14263.0
2016-03-16 11:10:00,38.48,38.49,38.43,38.45,14670.0,35.7486,35.7579,35.7022,35.7207,14670.0
2016-03-16 11:15:00,38.45,38.5,38.45,38.5,9741.0,35.7207,35.7672,35.7207,35.7672,9741.0
2016-03-16 11:20:00,38.5,38.5,38.44,38.48,23156.0,35.7672,35.7672,35.7115,35.7486,23156.0
2016-03-16 11:25:00,38.47,38.48,38.44,38.44,20215.0,35.7393,35.7486,35.7115,35.7115,20215.0
2016-03-16 11:30:00,38.45,38.51,38.44,38.51,15170.0,35.7207,35.7765,35.7115,35.7765,15170.0
2016-03-16 11:35:00,38.5,38.52,38.46,38.46,30466.0,35.7672,35.7858,35.73,35.73,30466.0
2016-03-16 11:40:00,38.47,38.5,38.46,38.48,9135.0,35.7393,35.7672,35.73,35.7486,9135.0
2016-03-16 11:45:00,38.48,38.56,38.48,38.53,21687.0,35.7486,35.8229,35.7486,35.7951,21687.0
2016-03-16 11:50:00,38.51,38.54,38.51,38.53,13870.0,35.7765,35.8044,35.7765,35.7951,13870.0
2016-03-16 11:55:00,38.53,38.54,38.48,38.5,18659.0,35.7951,35.8044,35.7486,35.7672,18659.0
2016-03-16 12:00:00,38.49,38.56,38.49,38.54,11346.0,35.7579,35.8229,35.7579,35.8044,11346.0
2016-03-16 12:05:00,38.55,38.59,38.54,38.58,7611.0,35.8136,35.8508,35.8044,35.8415,7611.0
2016-03-16 12:10:00,38.58,38.58,38.52,38.52,2373.0,35.8415,35.8415,35.7858,35.7858,2373.0
2016-03-16 12:15:00,38.52,38.53,38.52,38.52,2801.0,35.7858,35.7951,35.7858,35.7858,2801.0
2016-03-16 12:20:00,38.52,38.55,38.52,38.55,3945.0,35.7858,35.8136,35.7858,35.8136,3945.0
2016-03-16 12:25:00,38.55,38.6,38.54,38.59,12272.0,35.8136,35.8601,35.8044,35.8508,12272.0
2016-03-16 12:30:00,38.59,38.61,38.58,38.6,7259.0,35.8508,35.8694,35.8415,35.8601,7259.0
2016-03-16 12:35:00,38.59,38.59,38.54,38.58,18852.0,35.8508,35.8508,35.8044,35.8415,18852.0
2016-03-16 12:40:00,38.58,38.59,38.54,38.56,8117.0,35.8415,35.8508,35.8044,35.8229,8117.0
2016-03-16 12:45:00,38.56,38.56,38.51,38.55,18028.0,35.8229,35.8229,35.7765,35.8136,18028.0
2016-03-16 12:50:00,38.55,38.56,38.48,38.5,52828.0,35.8136,35.8229,35.7486,35.7672,52828.0
2016-03-16 12:55:00,38.49,38.49,38.45,38.48,6983.0,35.7579,35.7579,35.7207,35.7486,6983.0
2016-03-16 13:00:00,38.48,38.48,38.43,38.43,3636.0,35.7486,35.7486,35.7022,35.7022,3636.0
2016-03-16 13:05:00,38.43,38.44,38.4,38.4,2650.0,35.7022,35.7115,35.6743,35.6743,2650.0
2016-03-16 13:10:00,38.39,38.4,38.33,38.33,4270.0,35.665,35.6743,35.6093,35.6093,4270.0
2016-03-16 13:15:00,38.33,38.33,38.3,38.32,2373.0,35.6093,35.6093,35.5814,35.6,2373.0
2016-03-16 13:20:00,38.32,38.34,38.32,38.34,3232.0,35.6,35.6186,35.6,35.6186,3232.0
2016-03-16 13:25:00,38.33,38.34,38.3,38.3,5337.0,35.6093,35.6186,35.5814,35.5814,5337.0
2016-03-16 13:30:00,38.29,38.33,38.29,38.32,10805.0,35.5721,35.6093,35.5721,35.6,10805.0
2016-03-16 13:35:00,38.32,38.35,38.32,38.34,2616.0,35.6,35.6278,35.6,35.6186,2616.0
2016-03-16 13:40:00,38.35,38.41,38.35,38.38,5620.0,35.6278,35.6836,35.6278,35.6557,5620.0
2016-03-16 13:45:00,38.37,38.37,38.31,38.31,4445.0,35.6464,35.6464,35.5907,35.5907,4445.0
2016-03-16 13:50:00,38.3,38.34,38.28,38.34,11514.0,35.5814,35.6186,35.5628,35.6186,11514.0
2016-03-16 13:55:00,38.33,38.34,38.29,38.32,3991.0,35.6093,35.6186,35.5721,35.6,3991.0
2016-03-16 14:00:00,38.34,38.74,38.34,38.61,20146.0,35.6186,35.9902,35.6186,35.8694,20146.0
2016-03-16 14:05:00,38.65,38.65,38.52,38.58,7900.0,35.9066,35.9066,35.7858,35.8415,7900.0
2016-03-16 14:10:00,38.56,38.58,38.41,38.42,8529.0,35.8229,35.8415,35.6836,35.6929,8529.0
2016-03-16 14:15:00,38.42,38.5,38.41,38.46,8935.0,35.6929,35.7672,35.6836,35.73,8935.0
2016-03-16 14:20:00,38.46,38.59,38.46,38.56,9224.0,35.73,35.8508,35.73,35.8229,9224.0
2016-03-16 14:25:00,38.57,38.7,38.56,38.64,18107.0,35.8322,35.953,35.8229,35.8973,18107.0
2016-03-16 14:30:00,38.61,38.73,38.61,38.63,20121.0,35.8694,35.9809,35.8694,35.888,20121.0
2016-03-16 14:35:00,38.64,38.65,38.54,38.62,11358.0,35.8973,35.9066,35.8044,35.8787,11358.0
2016-03-16 14:40:00,38.61,38.74,38.61,38.73,12216.0,35.8694,35.9902,35.8694,35.9809,12216.0
2016-03-16 14:45:00,38.72,38.78,38.72,38.77,18388.0,35.9716,36.0273,35.9716,36.018,18388.0
2016-03-16 14:50:00,38.76,38.84,38.76,38.83,30223.0,36.0087,36.0831,36.0087,36.0738,30223.0
2016-03-16 14:55:00,38.83,38.84,38.74,38.74,45096.0,36.0738,36.0831,35.9902,35.9902,45096.0
2016-03-16 15:00:00,38.73,38.85,38.73,38.84,39041.0,35.9809,36.0924,35.9809,36.0831,39041.0
2016-03-16 15:05:00,38.84,39.02,38.83,38.98,178691.0,36.0831,36.2503,36.0738,36.2131,178691.0
2016-03-16 15:10:00,38.98,39.06,38.96,39.05,54932.0,36.2131,36.2874,36.1945,36.2782,54932.0
2016-03-16 15:15:00,39.05,39.1,39.02,39.09,38112.0,36.2782,36.3246,36.2503,36.3153,38112.0
2016-03-16 15:20:00,39.09,39.1,39.0,39.04,45397.0,36.3153,36.3246,36.2317,36.2689,45397.0
2016-03-16 15:25:00,39.04,39.11,39.03,39.09,18014.0,36.2689,36.3339,36.2596,36.3153,18014.0
2016-03-16 15:30:00,39.08,39.11,39.04,39.08,44132.0,36.306,36.3339,36.2689,36.306,44132.0
2016-03-16 15:35:00,39.07,39.09,39.03,39.08,38363.0,36.2967,36.3153,36.2596,36.306,38363.0
2016-03-16 15:40:00,39.08,39.09,39.01,39.02,29342.0,36.306,36.3153,36.241,36.2503,29342.0
2016-03-16 15:45:00,39.01,39.01,38.96,39.0,30893.0,36.241,36.241,36.1945,36.2317,30893.0
2016-03-16 15:50:00,38.99,39.04,38.98,39.03,79168.0,36.2224,36.2689,36.2131,36.2596,79168.0
2016-03-16 15:55:00,39.02,39.03,38.99,39.0,173801.0,36.2503,36.2596,36.2224,36.2317,173801.0
2016-03-17 09:30:00,39.06,39.24,38.99,39.24,35532.0,36.2874,36.4547,36.2224,36.4547,35532.0
2016-03-17 09:35:00,39.23,39.28,39.2,39.28,26520.0,36.4454,36.4918,36.4175,36.4918,26520.0
2016-03-17 09:40:00,39.29,39.3,39.12,39.12,32344.0,36.5011,36.5104,36.3432,36.3432,32344.0
2016-03-17 09:45:00,39.12,39.12,39.01,39.04,13696.0,36.3432,36.3432,36.241,36.2689,13696.0
2016-03-17 09:50:00,39.03,39.11,39.0,39.03,18028.0,36.2596,36.3339,36.2317,36.2596,18028.0
2016-03-17 09:55:00,39.02,39.02,38.9,38.93,8656.0,36.2503,36.2503,36.1388,36.1667,8656.0
2016-03-17 10:00:00,38.93,38.98,38.81,38.86,15584.0,36.1667,36.2131,36.0552,36.1016,15584.0
2016-03-17 10:05:00,38.85,38.86,38.81,38.82,27155.0,36.0924,36.1016,36.0552,36.0645,27155.0
2016-03-17 10:10:00,38.82,38.82,38.78,38.79,31102.0,36.0645,36.0645,36.0273,36.0366,31102.0
2016-03-17 10:15:00,38.79,38.8,38.64,38.65,15957.0,36.0366,36.0459,35.8973,35.9066,15957.0
2016-03-17 10:20:00,38.65,38.65,38.61,38.62,9336.0,35.9066,35.9066,35.8694,35.8787,9336.0
2016-03-17 10:25:00,38.61,38.72,38.59,38.72,17222.0,35.8694,35.9716,35.8508,35.9716,17222.0
2016-03-17 10:30:00,38.7,38.72,38.68,38.72,15059.0,35.953,35.9716,35.9344,35.9716,15059.0
2016-03-17 10:35:00,38.72,38.83,38.72,38.83,14291.0,35.9716,36.0738,35.9716,36.0738,14291.0
2016-03-17 10:40:00,38.84,38.88,38.82,38.87,12640.0,36.0831,36.1202,36.0645,36.1109,12640.0
2016-03-17 10:45:00,38.85,38.89,38.85,38.89,12579.0,36.0924,36.1295,36.0924,36.1295,12579.0
2016-03-17 10:50:00,38.88,38.93,38.88,38.93,16037.0,36.1202,36.1667,36.1202,36.1667,16037.0
2016-03-17 10:55:00,38.93,38.99,38.91,38.97,13904.0,36.1667,36.2224,36.1481,36.2038,13904.0
2016-03-17 11:00:00,38.97,39.02,38.95,38.96,32356.0,36.2038,36.2503,36.1853,36.1945,32356.0
2016-03-17 11:05:00,38.94,38.96,38.91,38.93,10922.0,36.176,36.1945,36.1481,36.1667,10922.0
2016-03-17 11:10:00,38.92,39.04,38.92,39.04,31901.0,36.1574,36.2689,36.1574,36.2689,31901.0
2016-03-17 11:15:00,39.03,39.13,39.03,39.1,35649.0,36.2596,36.3525,36.2596,36.3246,35649.0
2016-03-17 11:20:00,39.09,39.14,39.09,39.14,10551.0,36.3153,36.3618,36.3153,36.3618,10551.0
2016-03-17 11:25:00,39.13,39.2,39.12,39.14,18554.0,36.3525,36.4175,36.3432,36.3618,18554.0
2016-03-17 11:30:00,39.15,39.16,39.05,39.07,10589.0,36.3711,36.3804,36.2782,36.2967,10589.0
2016-03-17 11:35:00,39.07,39.11,39.04,39.1,23421.0,36.2967,36.3339,36.2689,36.3246,23421.0
2016-03-17 11:40:00,39.08,39.08,39.0,39.0,8406.0,36.306,36.306,36.2317,36.2317,8406.0
2016-03-17 11:45:00,39.0,39.05,38.99,39.05,18717.0,36.2317,36.2782,36.2224,36.2782,18717.0
2016-03-17 11:50:00,39.06,39.09,39.04,39.08,18147.0,36.2874,36.3153,36.2689,36.306,18147.0
2016-03-17 11:55:00,39.08,39.1,39.0,39.0,9879.0,36.306,36.3246,36.2317,36.2317,9879.0
2016-03-17 12:00:00,39.01,39.01,38.87,38.88,8896.0,36.241,36.241,36.1109,36.1202,8896.0
2016-03-17 12:05:00,38.87,38.87,38.82,38.83,9420.0,36.1109,36.1109,36.0645,36.0738,9420.0
2016-03-17 12:10:00,38.83,38.87,38.82,38.86,8233.0,36.0738,36.1109,36.0645,36.1016,8233.0
2016-03-17 12:15:00,38.86,38.87,38.82,38.82,5760.0,36.1016,36.1109,36.0645,36.0645,5760.0
2016-03-17 12:20:00,38.83,38.94,38.83,38.94,7055.0,36.0738,36.176,36.0738,36.176,7055.0
2016-03-17 12:25:00,38.97,39.03,38.94,39.02,6481.0,36.2038,36.2596,36.176,36.2503,6481.0
2016-03-17 12:30:00,39.02,39.09,39.01,39.08,7685.0,36.2503,36.3153,36.241,36.306,7685.0
2016-03-17 12:35:00,39.07,39.16,39.07,39.16,14445.0,36.2967,36.3804,36.2967,36.3804,14445.0
2016-03-17 12:40:00,39.16,39.2,39.15,39.16,19795.0,36.3804,36.4175,36.3711,36.3804,19795.0
2016-03-17 12:45:00,39.16,39.2,39.15,39.17,6476.0,36.3804,36.4175,36.3711,36.3896,6476.0
2016-03-17 12:50:00,39.17,39.18,39.14,39.18,24086.0,36.3896,36.3989,36.3618,36.3989,24086.0
2016-03-17 12:55:00,39.18,39.21,39.15,39.16,6156.0,36.3989,36.4268,36.3711,36.3804,6156.0
2016-03-17 13:00:00,39.15,39.19,39.15,39.18,6989.0,36.3711,36.4082,36.3711,36.3989,6989.0
2016-03-17 13:05:00,39.18,39.18,39.13,39.13,23865.0,36.3989,36.3989,36.3525,36.3525,23865.0
2016-03-17 13:10:00,39.14,39.15,39.09,39.11,6600.0,36.3618,36.3711,36.3153,36.3339,6600.0
2016-03-17 13:15:00,39.1,39.1,39.05,39.1,11233.0,36.3246,36.3246,36.2782,36.3246,11233.0
2016-03-17 13:20:00,39.09,39.21,39.09,39.21,29921.0,36.3153,36.4268,36.3153,36.4268,29921.0
2016-03-17 13:25:00,39.22,39.27,39.19,39.23,16791.0,36.4361,36.4825,36.4082,36.4454,16791.0
2016-03-17 13:30:00,39.22,39.26,39.21,39.26,15799.0,36.4361,36.4733,36.4268,36.4733,15799.0
2016-03-17 13:35:00,39.25,39.3,39.24,39.29,19925.0,36.464,36.5104,36.4547,36.5011,19925.0
2016-03-17 13:40:00,39.28,39.3,39.25,39.28,11999.0,36.4918,36.5104,36.464,36.4918,11999.0
2016-03-17 13:45:00,39.29,39.31,39.27,39.29,12740.0,36.5011,36.5197,36.4825,36.5011,12740.0
2016-03-17 13:50:00,39.3,39.35,39.28,39.34,15975.0,36.5104,36.5569,36.4918,36.5476,15975.0
2016-03-17 13:55:00,39.34,39.36,39.33,39.34,17479.0,36.5476,36.5662,36.5383,36.5476,17479.0
2016-03-17 14:00:00,39.34,39.35,39.28,39.34,20042.0,36.5476,36.5569,36.4918,36.5476,20042.0
2016-03-17 14:05:00,39.34,39.38,39.31,39.37,31048.0,36.5476,36.5847,36.5197,36.5754,31048.0
2016-03-17 14:10:00,39.37,39.39,39.34,39.39,20487.0,36.5754,36.594,36.5476,36.594,20487.0
2016-03-17 14:15:00,39.38,39.39,39.35,39.38,16133.0,36.5847,36.594,36.5569,36.5847,16133.0
2016-03-17 14:20:00,39.39,39.44,39.36,39.37,22417.0,36.594,36.6405,36.5662,36.5754,22417.0
2016-03-17 14:25:00,39.37,39.4,39.35,39.36,22012.0,36.5754,36.6033,36.5569,36.5662,22012.0
2016-03-17 14:30:00,39.35,39.36,39.28,39.29,12366.0,36.5569,36.5662,36.4918,36.5011,12366.0
2016-03-17 14:35:00,39.29,39.3,39.24,39.27,9869.0,36.5011,36.5104,36.4547,36.4825,9869.0
2016-03-17 14:40:00,39.27,39.31,39.27,39.3,12255.0,36.4825,36.5197,36.4825,36.5104,12255.0
2016-03-17 14:45:00,39.29,39.31,39.25,39.31,9921.0,36.5011,36.5197,36.464,36.5197,9921.0
2016-03-17 14:50:00,39.31,39.38,39.3,39.37,23759.0,36.5197,36.5847,36.5104,36.5754,23759.0
2016-03-17 14:55:00,39.36,39.36,39.28,39.28,21083.0,36.5662,36.5662,36.4918,36.4918,21083.0
2016-03-17 15:00:00,39.28,39.36,39.28,39.36,13998.0,36.4918,36.5662,36.4918,36.5662,13998.0
2016-03-17 15:05:00,39.35,39.35,39.31,39.32,9033.0,36.5569,36.5569,36.5197,36.529,9033.0
2016-03-17 15:10:00,39.32,39.32,39.27,39.27,15339.0,36.529,36.529,36.4825,36.4825,15339.0
2016-03-17 15:15:00,39.26,39.31,39.25,39.27,15245.0,36.4733,36.5197,36.464,36.4825,15245.0
2016-03-17 15:20:00,39.27,39.3,39.25,39.3,11429.0,36.4825,36.5104,36.464,36.5104,11429.0
2016-03-17 15:25:00,39.3,39.33,39.27,39.33,14209.0,36.5104,36.5383,36.4825,36.5383,14209.0
2016-03-17 15:30:00,39.33,39.35,39.3,39.34,30144.0,36.5383,36.5569,36.5104,36.5476,30144.0
2016-03-17 15:35:00,39.34,39.38,39.32,39.38,19426.0,36.5476,36.5847,36.529,36.5847,19426.0
2016-03-17 15:40:00,39.38,39.4,39.32,39.4,42950.0,36.5847,36.6033,36.529,36.6033,42950.0
2016-03-17 15:45:00,39.4,39.4,39.35,39.4,69474.0,36.6033,36.6033,36.5569,36.6033,69474.0
2016-03-17 15:50:00,39.4,39.42,39.37,39.38,69884.0,36.6033,36.6219,36.5754,36.5847,69884.0
2016-03-17 15:55:00,39.37,39.38,39.29,39.3,113698.0,36.5754,36.5847,36.5011,36.5104,113698.0
2016-03-18 09:30:00,39.33,39.43,39.27,39.37,271496.0,36.5383,36.6312,36.4825,36.5754,271496.0
2016-03-18 09:35:00,39.37,39.55,39.37,39.54,15525.0,36.5754,36.7427,36.5754,36.7334,15525.0
2016-03-18 09:40:00,39.53,39.6,39.49,39.5,14592.0,36.7241,36.7891,36.6869,36.6962,14592.0
2016-03-18 09:45:00,39.5,39.58,39.49,39.56,43336.0,36.6962,36.7705,36.6869,36.752,43336.0
2016-03-18 09:50:00,39.56,39.6,39.54,39.54,27061.0,36.752,36.7891,36.7334,36.7334,27061.0
2016-03-18 09:55:00,39.54,39.58,39.54,39.56,10079.0,36.7334,36.7705,36.7334,36.752,10079.0
2016-03-18 10:00:00,39.54,39.55,39.52,39.52,10994.0,36.7334,36.7427,36.7148,36.7148,10994.0
2016-03-18 10:05:00,39.52,39.63,39.48,39.63,28878.0,36.7148,36.817,36.6776,36.817,28878.0
2016-03-18 10:10:00,39.63,39.72,39.63,39.72,11514.0,36.817,36.9006,36.817,36.9006,11514.0
2016-03-18 10:15:00,39.72,39.74,39.7,39.71,14593.0,36.9006,36.9192,36.882,36.8913,14593.0
2016-03-18 10:20:00,39.71,39.76,39.71,39.74,9953.0,36.8913,36.9378,36.8913,36.9192,9953.0
2016-03-18 10:25:00,39.74,39.84,39.74,39.81,26629.0,36.9192,37.0121,36.9192,36.9842,26629.0
2016-03-18 10:30:00,39.81,39.84,39.8,39.84,41023.0,36.9842,37.0121,36.9749,37.0121,41023.0
2016-03-18 10:35:00,39.84,39.85,39.79,39.8,17868.0,37.0121,37.0214,36.9656,36.9749,17868.0
2016-03-18 10:40:00,39.81,39.85,39.81,39.83,29056.0,36.9842,37.0214,36.9842,37.0028,29056.0
2016-03-18 10:45:00,39.84,39.85,39.82,39.82,8415.0,37.0121,37.0214,36.9935,36.9935,8415.0
2016-03-18 10:50:00,39.82,39.84,39.8,39.84,5852.0,36.9935,37.0121,36.9749,37.0121,5852.0
2016-03-18 10:55:00,39.84,39.9,39.83,39.88,18241.0,37.0121,37.0678,37.0028,37.0492,18241.0
2016-03-18 11:00:00,39.87,39.91,39.87,39.9,15162.0,37.04,37.0771,37.04,37.0678,15162.0
2016-03-18 11:05:00,39.9,39.93,39.9,39.91,17106.0,37.0678,37.0957,37.0678,37.0771,17106.0
2016-03-18 11:10:00,39.92,39.93,39.9,39.93,13762.0,37.0864,37.0957,37.0678,37.0957,13762.0
2016-03-18 11:15:00,39.92,39.96,39.92,39.94,13873.0,37.0864,37.1236,37.0864,37.105,13873.0
2016-03-18 11:20:00,39.94,39.95,39.92,39.93,9032.0,37.105,37.1143,37.0864,37.0957,9032.0
2016-03-18 11:25:00,39.94,39.94,39.9,39.93,11526.0,37.105,37.105,37.0678,37.0957,11526.0
2016-03-18 11:30:00,39.93,39.98,39.93,39.96,15447.0,37.0957,37.1421,37.0957,37.1236,15447.0
2016-03-18 11:35:00,39.96,39.97,39.91,39.94,13064.0,37.1236,37.1329,37.0771,37.105,13064.0
2016-03-18 11:40:00,39.95,39.99,39.94,39.97,17780.0,37.1143,37.1514,37.105,37.1329,17780.0
2016-03-18 11:45:00,39.98,40.06,39.96,40.06,47988.0,37.1421,37.2165,37.1236,37.2165,47988.0
2016-03-18 11:50:00,40.07,40.1,40.05,40.08,12053.0,37.2258,37.2536,37.2072,37.235,12053.0
2016-03-18 11:55:00,40.08,40.15,40.08,40.13,9255.0,37.235,37.3001,37.235,37.2815,9255.0
2016-03-18 12:00:00,40.14,40.2,40.13,40.2,24956.0,37.2908,37.3465,37.2815,37.3465,24956.0
2016-03-18 12:05:00,40.2,40.34,40.2,40.26,72261.0,37.3465,37.4766,37.3465,37.4023,72261.0
2016-03-18 12:10:00,40.26,40.33,40.25,40.31,16229.0,37.4023,37.4673,37.393,37.4487,16229.0
2016-03-18 12:15:00,40.32,40.37,40.31,40.36,26557.0,37.458,37.5045,37.4487,37.4952,26557.0
2016-03-18 12:20:00,40.35,40.43,40.35,40.41,25615.0,37.4859,37.5602,37.4859,37.5416,25615.0
2016-03-18 12:25:00,40.41,40.42,40.35,40.35,10320.0,37.5416,37.5509,37.4859,37.4859,10320.0
2016-03-18 12:30:00,40.35,40.39,40.34,40.34,19993.0,37.4859,37.523,37.4766,37.4766,19993.0
2016-03-18 12:35:00,40.35,40.39,40.35,40.38,14699.0,37.4859,37.523,37.4859,37.5138,14699.0
2016-03-18 12:40:00,40.38,40.39,40.37,40.37,7478.0,37.5138,37.523,37.5045,37.5045,7478.0
2016-03-18 12:45:00,40.37,40.41,40.37,40.4,9475.0,37.5045,37.5416,37.5045,37.5323,9475.0
2016-03-18 12:50:00,40.4,40.44,40.4,40.44,6663.0,37.5323,37.5695,37.5323,37.5695,6663.0
2016-03-18 12:55:00,40.43,40.48,40.43,40.46,19392.0,37.5602,37.6067,37.5602,37.5881,19392.0
2016-03-18 13:00:00,40.46,40.46,40.4,40.41,17683.0,37.5881,37.5881,37.5323,37.5416,17683.0
2016-03-18 13:05:00,40.4,40.41,40.35,40.36,8227.0,37.5323,37.5416,37.4859,37.4952,8227.0
2016-03-18 13:10:00,40.36,40.38,40.34,40.34,20192.0,37.4952,37.5138,37.4766,37.4766,20192.0
2016-03-18 13:15:00,40.35,40.36,40.33,40.33,22236.0,37.4859,37.4952,37.4673,37.4673,22236.0
2016-03-18 13:20:00,40.33,40.35,40.32,40.34,12339.0,37.4673,37.4859,37.458,37.4766,12339.0
2016-03-18 13:25:00,40.35,40.35,40.3,40.34,25143.0,37.4859,37.4859,37.4394,37.4766,25143.0
2016-03-18 13:30:00,40.35,40.35,40.25,40.25,21583.0,37.4859,37.4859,37.393,37.393,21583.0
2016-03-18 13:35:00,40.26,40.26,40.21,40.22,15449.0,37.4023,37.4023,37.3558,37.3651,15449.0
2016-03-18 13:40:00,40.21,40.21,40.18,40.18,11131.0,37.3558,37.3558,37.3279,37.3279,11131.0
2016-03-18 13:45:00,40.19,40.21,40.17,40.2,14120.0,37.3372,37.3558,37.3187,37.3465,14120.0
2016-03-18 13:50:00,40.22,40.23,40.17,40.18,20469.0,37.3651,37.3744,37.3187,37.3279,20469.0
2016-03-18 13:55:00,40.18,40.19,40.15,40.17,8632.0,37.3279,37.3372,37.3001,37.3187,8632.0
2016-03-18 14:00:00,40.18,40.25,40.18,40.25,30569.0,37.3279,37.393,37.3279,37.393,30569.0
2016-03-18 14:05:00,40.25,40.3,40.24,40.28,31777.0,37.393,37.4394,37.3837,37.4209,31777.0
2016-03-18 14:10:00,40.28,40.31,40.28,40.29,19865.0,37.4209,37.4487,37.4209,37.4301,19865.0
2016-03-18 14:15:00,40.29,40.3,40.27,40.27,14410.0,37.4301,37.4394,37.4116,37.4116,14410.0
2016-03-18 14:20:00,40.28,40.33,40.27,40.31,40120.0,37.4209,37.4673,37.4116,37.4487,40120.0
2016-03-18 14:25:00,40.32,40.32,40.3,40.31,21383.0,37.458,37.458,37.4394,37.4487,21383.0
2016-03-18 14:30:00,40.3,40.31,40.28,40.28,5368.0,37.4394,37.4487,37.4209,37.4209,5368.0
2016-03-18 14:35:00,40.28,40.37,40.28,40.37,26571.0,37.4209,37.5045,37.4209,37.5045,26571.0
2016-03-18 14:40:00,40.36,40.37,40.3,40.31,15486.0,37.4952,37.5045,37.4394,37.4487,15486.0
2016-03-18 14:45:00,40.31,40.32,40.27,40.27,10559.0,37.4487,37.458,37.4116,37.4116,10559.0
2016-03-18 14:50:00,40.27,40.28,40.25,40.26,6280.0,37.4116,37.4209,37.393,37.4023,6280.0
2016-03-18 14:55:00,40.25,40.28,40.24,40.25,44168.0,37.393,37.4209,37.3837,37.393,44168.0
2016-03-18 15:00:00,40.24,40.28,40.24,40.27,18726.0,37.3837,37.4209,37.3837,37.4116,18726.0
2016-03-18 15:05:00,40.27,40.3,40.26,40.28,15566.0,37.4116,37.4394,37.4023,37.4209,15566.0
2016-03-18 15:10:00,40.28,40.32,40.28,40.31,17829.0,37.4209,37.458,37.4209,37.4487,17829.0
2016-03-18 15:15:00,40.31,40.32,40.3,40.3,14405.0,37.4487,37.458,37.4394,37.4394,14405.0
2016-03-18 15:20:00,40.3,40.33,40.28,40.32,18976.0,37.4394,37.4673,37.4209,37.458,18976.0
2016-03-18 15:25:00,40.32,40.32,40.25,40.25,9128.0,37.458,37.458,37.393,37.393,9128.0
2016-03-18 15:30:00,40.25,40.28,40.23,40.27,25638.0,37.393,37.4209,37.3744,37.4116,25638.0
2016-03-18 15:35:00,40.26,40.27,40.22,40.23,23831.0,37.4023,37.4116,37.3651,37.3744,23831.0
2016-03-18 15:40:00,40.23,40.26,40.21,40.25,24971.0,37.3744,37.4023,37.3558,37.393,24971.0
2016-03-18 15:45:00,40.25,40.26,40.2,40.22,27645.0,37.393,37.4023,37.3465,37.3651,27645.0
2016-03-18 15:50:00,40.23,40.24,40.21,40.22,39353.0,37.3744,37.3837,37.3558,37.3651,39353.0
2016-03-18 15:55:00,40.22,40.22,40.16,40.18,128263.0,37.3651,37.3651,37.3094,37.3279,128263.0
2016-03-21 09:30:00,40.07,40.13,40.01,40.08,34645.0,37.2258,37.2815,37.17,37.235,34645.0
2016-03-21 09:35:00,40.08,40.13,40.04,40.08,22142.0,37.235,37.2815,37.1979,37.235,22142.0
2016-03-21 09:40:00,40.09,40.14,40.02,40.08,24512.0,37.2443,37.2908,37.1793,37.235,24512.0
2016-03-21 09:45:00,40.1,40.11,39.96,39.99,15239.0,37.2536,37.2629,37.1236,37.1514,15239.0
2016-03-21 09:50:00,39.98,40.05,39.96,39.97,14898.0,37.1421,37.2072,37.1236,37.1329,14898.0
2016-03-21 09:55:00,39.98,40.1,39.98,40.04,12217.0,37.1421,37.2536,37.1421,37.1979,12217.0
2016-03-21 10:00:00,40.03,40.08,39.93,39.95,13139.0,37.1886,37.235,37.0957,37.1143,13139.0
2016-03-21 10:05:00,39.92,39.92,39.8,39.8,12678.0,37.0864,37.0864,36.9749,36.9749,12678.0
2016-03-21 10:10:00,39.79,39.89,39.76,39.83,15683.0,36.9656,37.0585,36.9378,37.0028,15683.0
2016-03-21 10:15:00,39.82,39.94,39.79,39.94,15300.0,36.9935,37.105,36.9656,37.105,15300.0
2016-03-21 10:20:00,39.94,39.98,39.94,39.97,10706.0,37.105,37.1421,37.105,37.1329,10706.0
2016-03-21 10:25:00,39.98,40.0,39.93,39.97,16366.0,37.1421,37.1607,37.0957,37.1329,16366.0
2016-03-21 10:30:00,39.96,39.96,39.86,39.92,21702.0,37.1236,37.1236,37.0307,37.0864,21702.0
2016-03-21 10:35:00,39.93,39.99,39.93,39.93,9480.0,37.0957,37.1514,37.0957,37.0957,9480.0
2016-03-21 10:40:00,39.94,39.98,39.92,39.92,8650.0,37.105,37.1421,37.0864,37.0864,8650.0
2016-03-21 10:45:00,39.92,39.92,39.86,39.91,7755.0,37.0864,37.0864,37.0307,37.0771,7755.0
2016-03-21 10:50:00,39.92,39.93,39.88,39.92,13716.0,37.0864,37.0957,37.0492,37.0864,13716.0
2016-03-21 10:55:00,39.91,39.94,39.9,39.91,12648.0,37.0771,37.105,37.0678,37.0771,12648.0
2016-03-21 11:00:00,39.91,39.93,39.89,39.91,8062.0,37.0771,37.0957,37.0585,37.0771,8062.0
2016-03-21 11:05:00,39.91,39.94,39.9,39.92,12682.0,37.0771,37.105,37.0678,37.0864,12682.0
2016-03-21 11:10:00,39.92,39.93,39.86,39.86,6235.0,37.0864,37.0957,37.0307,37.0307,6235.0
2016-03-21 11:15:00,39.86,39.92,39.86,39.9,8767.0,37.0307,37.0864,37.0307,37.0678,8767.0
2016-03-21 11:20:00,39.9,39.98,39.9,39.98,9918.0,37.0678,37.1421,37.0678,37.1421,9918.0
2016-03-21 11:25:00,39.98,40.01,39.92,39.92,7540.0,37.1421,37.17,37.0864,37.0864,7540.0
2016-03-21 11:30:00,39.93,39.97,39.93,39.94,8828.0,37.0957,37.1329,37.0957,37.105,8828.0
2016-03-21 11:35:00,39.93,39.96,39.93,39.96,10706.0,37.0957,37.1236,37.0957,37.1236,10706.0
2016-03-21 11:40:00,39.97,39.98,39.91,39.93,8400.0,37.1329,37.1421,37.0771,37.0957,8400.0
2016-03-21 11:45:00,39.93,39.93,39.85,39.86,10513.0,37.0957,37.0957,37.0214,37.0307,10513.0
2016-03-21 11:50:00,39.86,39.87,39.84,39.86,10434.0,37.0307,37.04,37.0121,37.0307,10434.0
2016-03-21 11:55:00,39.86,39.88,39.83,39.83,10900.0,37.0307,37.0492,37.0028,37.0028,10900.0
2016-03-21 12:00:00,39.84,39.84,39.76,39.77,21528.0,37.0121,37.0121,36.9378,36.9471,21528.0
2016-03-21 12:05:00,39.76,39.77,39.75,39.75,31462.0,36.9378,36.9471,36.9285,36.9285,31462.0
2016-03-21 12:10:00,39.74,39.78,39.74,39.76,18552.0,36.9192,36.9563,36.9192,36.9378,18552.0
2016-03-21 12:15:00,39.76,39.76,39.67,39.7,16429.0,36.9378,36.9378,36.8542,36.882,16429.0
2016-03-21 12:20:00,39.7,39.71,39.67,39.69,11748.0,36.882,36.8913,36.8542,36.8727,11748.0
2016-03-21 12:25:00,39.67,39.69,39.65,39.68,7900.0,36.8542,36.8727,36.8356,36.8634,7900.0
2016-03-21 12:30:00,39.69,39.73,39.68,39.73,8200.0,36.8727,36.9099,36.8634,36.9099,8200.0
2016-03-21 12:35:00,39.73,39.74,39.71,39.73,7968.0,36.9099,36.9192,36.8913,36.9099,7968.0
2016-03-21 12:40:00,39.73,39.73,39.67,39.7,9356.0,36.9099,36.9099,36.8542,36.882,9356.0
2016-03-21 12:45:00,39.69,39.73,39.69,39.73,13487.0,36.8727,36.9099,36.8727,36.9099,13487.0
2016-03-21 12:50:00,39.73,39.8,39.72,39.79,18826.0,36.9099,36.9749,36.9006,36.9656,18826.0
2016-03-21 12:55:00,39.78,39.82,39.78,39.8,8418.0,36.9563,36.9935,36.9563,36.9749,8418.0
2016-03-21 13:00:00,39.81,39.83,39.8,39.81,11479.0,36.9842,37.0028,36.9749,36.9842,11479.0
2016-03-21 13:05:00,39.81,39.81,39.76,39.78,12134.0,36.9842,36.9842,36.9378,36.9563,12134.0
2016-03-21 13:10:00,39.77,39.81,39.76,39.8,8882.0,36.9471,36.9842,36.9378,36.9749,8882.0
2016-03-21 13:15:00,39.79,39.82,39.77,39.82,7825.0,36.9656,36.9935,36.9471,36.9935,7825.0
2016-03-21 13:20:00,39.82,39.86,39.81,39.85,5775.0,36.9935,37.0307,36.9842,37.0214,5775.0
2016-03-21 13:25:00,39.84,39.87,39.81,39.86,9715.0,37.0121,37.04,36.9842,37.0307,9715.0
2016-03-21 13:30:00,39.88,39.88,39.85,39.86,6694.0,37.0492,37.0492,37.0214,37.0307,6694.0
2016-03-21 13:35:00,39.86,39.87,39.83,39.86,7847.0,37.0307,37.04,37.0028,37.0307,7847.0
2016-03-21 13:40:00,39.84,39.85,39.83,39.85,5957.0,37.0121,37.0214,37.0028,37.0214,5957.0
2016-03-21 13:45:00,39.86,39.86,39.77,39.77,7445.0,37.0307,37.0307,36.9471,36.9471,7445.0
2016-03-21 13:50:00,39.77,39.79,39.76,39.78,5786.0,36.9471,36.9656,36.9378,36.9563,5786.0
2016-03-21 13:55:00,39.78,39.81,39.75,39.8,12832.0,36.9563,36.9842,36.9285,36.9749,12832.0
2016-03-21 14:00:00,39.82,39.83,39.79,39.8,10226.0,36.9935,37.0028,36.9656,36.9749,10226.0
2016-03-21 14:05:00,39.8,39.81,39.75,39.76,16797.0,36.9749,36.9842,36.9285,36.9378,16797.0
2016-03-21 14:10:00,39.77,39.81,39.76,39.77,15576.0,36.9471,36.9842,36.9378,36.9471,15576.0
2016-03-21 14:15:00,39.77,39.81,39.76,39.76,7388.0,36.9471,36.9842,36.9378,36.9378,7388.0
2016-03-21 14:20:00,39.77,39.78,39.73,39.78,12088.0,36.9471,36.9563,36.9099,36.9563,12088.0
2016-03-21 14:25:00,39.78,39.81,39.77,39.81,14076.0,36.9563,36.9842,36.9471,36.9842,14076.0
2016-03-21 14:30:00,39.81,39.84,39.8,39.82,19300.0,36.9842,37.0121,36.9749,36.9935,19300.0
2016-03-21 14:35:00,39.82,39.85,39.8,39.85,9386.0,36.9935,37.0214,36.9749,37.0214,9386.0
2016-03-21 14:40:00,39.85,39.87,39.84,39.84,12000.0,37.0214,37.04,37.0121,37.0121,12000.0
2016-03-21 14:45:00,39.84,39.85,39.81,39.83,12559.0,37.0121,37.0214,36.9842,37.0028,12559.0
2016-03-21 14:50:00,39.82,39.86,39.82,39.85,10400.0,36.9935,37.0307,36.9935,37.0214,10400.0
2016-03-21 14:55:00,39.85,39.88,39.85,39.87,13064.0,37.0214,37.0492,37.0214,37.04,13064.0
2016-03-21 15:00:00,39.87,39.88,39.81,39.82,19480.0,37.04,37.0492,36.9842,36.9935,19480.0
2016-03-21 15:05:00,39.81,39.85,39.8,39.81,155997.0,36.9842,37.0214,36.9749,36.9842,155997.0
2016-03-21 15:10:00,39.81,39.82,39.79,39.8,17330.0,36.9842,36.9935,36.9656,36.9749,17330.0
2016-03-21 15:15:00,39.8,39.8,39.75,39.75,15815.0,36.9749,36.9749,36.9285,36.9285,15815.0
2016-03-21 15:20:00,39.75,39.75,39.73,39.75,20261.0,36.9285,36.9285,36.9099,36.9285,20261.0
2016-03-21 15:25:00,39.75,39.8,39.75,39.76,54079.0,36.9285,36.9749,36.9285,36.9378,54079.0
2016-03-21 15:30:00,39.76,39.77,39.71,39.72,43576.0,36.9378,36.9471,36.8913,36.9006,43576.0
2016-03-21 15:35:00,39.72,39.72,39.69,39.69,42129.0,36.9006,36.9006,36.8727,36.8727,42129.0
2016-03-21 15:40:00,39.69,39.72,39.66,39.68,66013.0,36.8727,36.9006,36.8449,36.8634,66013.0
2016-03-21 15:45:00,39.68,39.7,39.66,39.7,74615.0,36.8634,36.882,36.8449,36.882,74615.0
2016-03-21 15:50:00,39.7,39.72,39.67,39.69,86675.0,36.882,36.9006,36.8542,36.8727,86675.0
2016-03-21 15:55:00,39.69,39.72,39.64,39.64,345721.0,36.8727,36.9006,36.8263,36.8263,345721.0
2016-03-22 09:30:00,39.56,39.6,39.49,39.57,19911.0,36.752,36.7891,36.6869,36.7612,19911.0
2016-03-22 09:35:00,39.54,39.75,39.54,39.6,30855.0,36.7334,36.9285,36.7334,36.7891,30855.0
2016-03-22 09:40:00,39.6,39.65,39.58,39.62,44906.0,36.7891,36.8356,36.7705,36.8077,44906.0
2016-03-22 09:45:00,39.62,39.63,39.44,39.46,19012.0,36.8077,36.817,36.6405,36.6591,19012.0
2016-03-22 09:50:00,39.46,39.59,39.45,39.56,20562.0,36.6591,36.7798,36.6498,36.752,20562.0
2016-03-22 09:55:00,39.57,39.71,39.57,39.57,17908.0,36.7612,36.8913,36.7612,36.7612,17908.0
2016-03-22 10:00:00,39.58,39.71,39.57,39.7,6551.0,36.7705,36.8913,36.7612,36.882,6551.0
2016-03-22 10:05:00,39.7,39.74,39.65,39.65,31822.0,36.882,36.9192,36.8356,36.8356,31822.0
2016-03-22 10:10:00,39.65,39.7,39.63,39.65,7819.0,36.8356,36.882,36.817,36.8356,7819.0
2016-03-22 10:15:00,39.65,39.65,39.54,39.58,10040.0,36.8356,36.8356,36.7334,36.7705,10040.0
2016-03-22 10:20:00,39.59,39.68,39.58,39.66,9282.0,36.7798,36.8634,36.7705,36.8449,9282.0
2016-03-22 10:25:00,39.65,39.68,39.63,39.68,4743.0,36.8356,36.8634,36.817,36.8634,4743.0
2016-03-22 10:30:00,39.68,39.7,39.61,39.61,6474.0,36.8634,36.882,36.7984,36.7984,6474.0
2016-03-22 10:35:00,39.62,39.71,39.62,39.71,7925.0,36.8077,36.8913,36.8077,36.8913,7925.0
2016-03-22 10:40:00,39.72,39.72,39.67,39.7,9251.0,36.9006,36.9006,36.8542,36.882,9251.0
2016-03-22 10:45:00,39.7,39.78,39.69,39.73,39206.0,36.882,36.9563,36.8727,36.9099,39206.0
2016-03-22 10:50:00,39.73,39.75,39.72,39.73,16396.0,36.9099,36.9285,36.9006,36.9099,16396.0
2016-03-22 10:55:00,39.73,39.73,39.66,39.66,6598.0,36.9099,36.9099,36.8449,36.8449,6598.0
2016-03-22 11:00:00,39.66,39.71,39.66,39.7,9169.0,36.8449,36.8913,36.8449,36.882,9169.0
2016-03-22 11:05:00,39.71,39.77,39.7,39.7,8066.0,36.8913,36.9471,36.882,36.882,8066.0
2016-03-22 11:10:00,39.71,39.72,39.7,39.72,4240.0,36.8913,36.9006,36.882,36.9006,4240.0
2016-03-22 11:15:00,39.72,39.74,39.71,39.72,18442.0,36.9006,36.9192,36.8913,36.9006,18442.0
2016-03-22 11:20:00,39.72,39.72,39.69,39.7,17267.0,36.9006,36.9006,36.8727,36.882,17267.0
2016-03-22 11:25:00,39.7,39.71,39.67,39.68,7000.0,36.882,36.8913,36.8542,36.8634,7000.0
2016-03-22 11:30:00,39.67,39.69,39.63,39.63,4937.0,36.8542,36.8727,36.817,36.817,4937.0
2016-03-22 11:35:00,39.64,39.67,39.63,39.63,5400.0,36.8263,36.8542,36.817,36.817,5400.0
2016-03-22 11:40:00,39.63,39.71,39.63,39.71,7393.0,36.817,36.8913,36.817,36.8913,7393.0
2016-03-22 11:45:00,39.7,39.71,39.67,39.7,10602.0,36.882,36.8913,36.8542,36.882,10602.0
2016-03-22 11:50:00,39.7,39.71,39.65,39.66,15737.0,36.882,36.8913,36.8356,36.8449,15737.0
2016-03-22 11:55:00,39.66,39.67,39.62,39.64,2600.0,36.8449,36.8542,36.8077,36.8263,2600.0
2016-03-22 12:00:00,39.63,39.65,39.61,39.65,4547.0,36.817,36.8356,36.7984,36.8356,4547.0
2016-03-22 12:05:00,39.64,39.69,39.64,39.68,3848.0,36.8263,36.8727,36.8263,36.8634,3848.0
2016-03-22 12:10:00,39.68,39.68,39.65,39.65,2773.0,36.8634,36.8634,36.8356,36.8356,2773.0
2016-03-22 12:15:00,39.65,39.71,39.65,39.7,3960.0,36.8356,36.8913,36.8356,36.882,3960.0
2016-03-22 12:20:00,39.7,39.71,39.67,39.67,7156.0,36.882,36.8913,36.8542,36.8542,7156.0
2016-03-22 12:25:00,39.68,39.72,39.64,39.71,11196.0,36.8634,36.9006,36.8263,36.8913,11196.0
2016-03-22 12:30:00,39.7,39.71,39.67,39.69,6851.0,36.882,36.8913,36.8542,36.8727,6851.0
2016-03-22 12:35:00,39.69,39.71,39.68,39.69,6400.0,36.8727,36.8913,36.8634,36.8727,6400.0
2016-03-22 12:40:00,39.69,39.75,39.68,39.72,24941.0,36.8727,36.9285,36.8634,36.9006,24941.0
2016-03-22 12:45:00,39.72,39.73,39.68,39.71,19342.0,36.9006,36.9099,36.8634,36.8913,19342.0
2016-03-22 12:50:00,39.71,39.72,39.69,39.69,8200.0,36.8913,36.9006,36.8727,36.8727,8200.0
2016-03-22 12:55:00,39.7,39.83,39.69,39.83,10408.0,36.882,37.0028,36.8727,37.0028,10408.0
2016-03-22 13:00:00,39.82,39.88,39.82,39.88,11045.0,36.9935,37.0492,36.9935,37.0492,11045.0
2016-03-22 13:05:00,39.88,39.95,39.88,39.91,18087.0,37.0492,37.1143,37.0492,37.0771,18087.0
2016-03-22 13:10:00,39.91,39.94,39.9,39.91,7000.0,37.0771,37.105,37.0678,37.0771,7000.0
2016-03-22 13:15:00,39.9,39.9,39.87,39.87,4175.0,37.0678,37.0678,37.04,37.04,4175.0
2016-03-22 13:20:00,39.87,39.88,39.85,39.87,10977.0,37.04,37.0492,37.0214,37.04,10977.0
2016-03-22 13:25:00,39.87,39.88,39.84,39.87,10192.0,37.04,37.0492,37.0121,37.04,10192.0
2016-03-22 13:30:00,39.87,39.91,39.86,39.91,6102.0,37.04,37.0771,37.0307,37.0771,6102.0
2016-03-22 13:35:00,39.91,39.94,39.89,39.9,12278.0,37.0771,37.105,37.0585,37.0678,12278.0
2016-03-22 13:40:00,39.89,39.93,39.87,39.87,27116.0,37.0585,37.0957,37.04,37.04,27116.0
2016-03-22 13:45:00,39.87,39.87,39.84,39.86,7366.0,37.04,37.04,37.0121,37.0307,7366.0
2016-03-22 13:50:00,39.87,39.9,39.87,39.89,5850.0,37.04,37.0678,37.04,37.0585,5850.0
2016-03-22 13:55:00,39.89,39.89,39.83,39.86,17947.0,37.0585,37.0585,37.0028,37.0307,17947.0
2016-03-22 14:00:00,39.86,39.89,39.86,39.87,9895.0,37.0307,37.0585,37.0307,37.04,9895.0
2016-03-22 14:05:00,39.88,39.91,39.86,39.89,11748.0,37.0492,37.0771,37.0307,37.0585,11748.0
2016-03-22 14:10:00,39.9,39.9,39.88,39.9,7362.0,37.0678,37.0678,37.0492,37.0678,7362.0
2016-03-22 14:15:00,39.9,39.91,39.86,39.89,12903.0,37.0678,37.0771,37.0307,37.0585,12903.0
2016-03-22 14:20:00,39.9,39.9,39.87,39.88,14006.0,37.0678,37.0678,37.04,37.0492,14006.0
2016-03-22 14:25:00,39.89,39.94,39.89,39.91,17455.0,37.0585,37.105,37.0585,37.0771,17455.0
2016-03-22 14:30:00,39.9,39.95,39.9,39.95,7900.0,37.0678,37.1143,37.0678,37.1143,7900.0
2016-03-22 14:35:00,39.95,39.99,39.94,39.99,22686.0,37.1143,37.1514,37.105,37.1514,22686.0
2016-03-22 14:40:00,39.99,40.04,39.99,40.04,38215.0,37.1514,37.1979,37.1514,37.1979,38215.0
2016-03-22 14:45:00,40.03,40.04,40.01,40.03,21372.0,37.1886,37.1979,37.17,37.1886,21372.0
2016-03-22 14:50:00,40.03,40.03,39.99,40.0,16183.0,37.1886,37.1886,37.1514,37.1607,16183.0
2016-03-22 14:55:00,40.0,40.01,39.95,39.95,15333.0,37.1607,37.17,37.1143,37.1143,15333.0
2016-03-22 15:00:00,39.94,39.97,39.93,39.96,8334.0,37.105,37.1329,37.0957,37.1236,8334.0
2016-03-22 15:05:00,39.96,39.96,39.91,39.94,11031.0,37.1236,37.1236,37.0771,37.105,11031.0
2016-03-22 15:10:00,39.94,39.94,39.9,39.9,8121.0,37.105,37.105,37.0678,37.0678,8121.0
2016-03-22 15:15:00,39.89,39.89,39.83,39.84,15996.0,37.0585,37.0585,37.0028,37.0121,15996.0
2016-03-22 15:20:00,39.85,39.87,39.82,39.83,52427.0,37.0214,37.04,36.9935,37.0028,52427.0
2016-03-22 15:25:00,39.83,39.86,39.82,39.83,12091.0,37.0028,37.0307,36.9935,37.0028,12091.0
2016-03-22 15:30:00,39.83,39.87,39.83,39.85,24979.0,37.0028,37.04,37.0028,37.0214,24979.0
2016-03-22 15:35:00,39.85,39.9,39.84,39.85,16536.0,37.0214,37.0678,37.0121,37.0214,16536.0
2016-03-22 15:40:00,39.86,39.9,39.85,39.9,20050.0,37.0307,37.0678,37.0214,37.0678,20050.0
2016-03-22 15:45:00,39.89,39.91,39.85,39.88,46562.0,37.0585,37.0771,37.0214,37.0492,46562.0
2016-03-22 15:50:00,39.87,39.9,39.85,39.88,23525.0,37.04,37.0678,37.0214,37.0492,23525.0
2016-03-22 15:55:00,39.88,39.9,39.86,39.88,65331.0,37.0492,37.0678,37.0307,37.0492,65331.0
2016-03-23 09:30:00,39.9,39.94,39.8,39.92,39161.0,37.0678,37.105,36.9749,37.0864,39161.0
2016-03-23 09:35:00,39.93,39.98,39.84,39.86,33588.0,37.0957,37.1421,37.0121,37.0307,33588.0
2016-03-23 09:40:00,39.84,39.89,39.79,39.86,20203.0,37.0121,37.0585,36.9656,37.0307,20203.0
2016-03-23 09:45:00,39.86,39.91,39.77,39.82,20158.0,37.0307,37.0771,36.9471,36.9935,20158.0
2016-03-23 09:50:00,39.83,39.99,39.82,39.99,20383.0,37.0028,37.1514,36.9935,37.1514,20383.0
2016-03-23 09:55:00,39.97,39.98,39.93,39.98,7700.0,37.1329,37.1421,37.0957,37.1421,7700.0
2016-03-23 10:00:00,39.97,39.98,39.81,39.82,13715.0,37.1329,37.1421,36.9842,36.9935,13715.0
2016-03-23 10:05:00,39.81,39.84,39.74,39.8,10431.0,36.9842,37.0121,36.9192,36.9749,10431.0
2016-03-23 10:10:00,39.8,39.89,39.8,39.89,6819.0,36.9749,37.0585,36.9749,37.0585,6819.0
2016-03-23 10:15:00,39.88,39.88,39.8,39.82,20950.0,37.0492,37.0492,36.9749,36.9935,20950.0
2016-03-23 10:20:00,39.83,39.91,39.83,39.9,23326.0,37.0028,37.0771,37.0028,37.0678,23326.0
2016-03-23 10:25:00,39.9,39.9,39.83,39.88,6300.0,37.0678,37.0678,37.0028,37.0492,6300.0
2016-03-23 10:30:00,39.86,39.96,39.82,39.83,14157.0,37.0307,37.1236,36.9935,37.0028,14157.0
2016-03-23 10:35:00,39.84,39.88,39.82,39.84,11904.0,37.0121,37.0492,36.9935,37.0121,11904.0
2016-03-23 10:40:00,39.85,39.87,39.79,39.87,6443.0,37.0214,37.04,36.9656,37.04,6443.0
2016-03-23 10:45:00,39.85,39.87,39.81,39.87,7299.0,37.0214,37.04,36.9842,37.04,7299.0
2016-03-23 10:50:00,39.86,39.86,39.81,39.82,9055.0,37.0307,37.0307,36.9842,36.9935,9055.0
2016-03-23 10:55:00,39.81,39.83,39.74,39.81,10900.0,36.9842,37.0028,36.9192,36.9842,10900.0
2016-03-23 11:00:00,39.8,39.81,39.75,39.76,6783.0,36.9749,36.9842,36.9285,36.9378,6783.0
2016-03-23 11:05:00,39.75,39.85,39.74,39.84,6500.0,36.9285,37.0214,36.9192,37.0121,6500.0
2016-03-23 11:10:00,39.84,39.85,39.77,39.79,14624.0,37.0121,37.0214,36.9471,36.9656,14624.0
2016-03-23 11:15:00,39.78,39.78,39.7,39.7,11728.0,36.9563,36.9563,36.882,36.882,11728.0
2016-03-23 11:20:00,39.71,39.8,39.71,39.79,12602.0,36.8913,36.9749,36.8913,36.9656,12602.0
2016-03-23 11:25:00,39.79,39.79,39.67,39.71,19482.0,36.9656,36.9656,36.8542,36.8913,19482.0
2016-03-23 11:30:00,39.7,39.7,39.65,39.69,15265.0,36.882,36.882,36.8356,36.8727,15265.0
2016-03-23 11:35:00,39.69,39.78,39.67,39.72,16774.0,36.8727,36.9563,36.8542,36.9006,16774.0
2016-03-23 11:40:00,39.73,39.79,39.71,39.73,7098.0,36.9099,36.9656,36.8913,36.9099,7098.0
2016-03-23 11:45:00,39.72,39.72,39.66,39.68,10350.0,36.9006,36.9006,36.8449,36.8634,10350.0
2016-03-23 11:50:00,39.68,39.7,39.67,39.7,6235.0,36.8634,36.882,36.8542,36.882,6235.0
2016-03-23 11:55:00,39.71,39.72,39.66,39.7,8575.0,36.8913,36.9006,36.8449,36.882,8575.0
2016-03-23 12:00:00,39.7,39.72,39.69,39.7,5952.0,36.882,36.9006,36.8727,36.882,5952.0
2016-03-23 12:05:00,39.71,39.77,39.69,39.72,28347.0,36.8913,36.9471,36.8727,36.9006,28347.0
2016-03-23 12:10:00,39.74,39.76,39.73,39.74,5888.0,36.9192,36.9378,36.9099,36.9192,5888.0
2016-03-23 12:15:00,39.74,39.74,39.67,39.68,11895.0,36.9192,36.9192,36.8542,36.8634,11895.0
2016-03-23 12:20:00,39.68,39.68,39.63,39.65,10170.0,36.8634,36.8634,36.817,36.8356,10170.0
2016-03-23 12:25:00,39.66,39.66,39.64,39.66,10697.0,36.8449,36.8449,36.8263,36.8449,10697.0
2016-03-23 12:30:00,39.66,39.69,39.63,39.66,22480.0,36.8449,36.8727,36.817,36.8449,22480.0
2016-03-23 12:35:00,39.66,39.69,39.65,39.68,11322.0,36.8449,36.8727,36.8356,36.8634,11322.0
2016-03-23 12:40:00,39.67,39.71,39.67,39.7,10719.0,36.8542,36.8913,36.8542,36.882,10719.0
2016-03-23 12:45:00,39.7,39.7,39.65,39.65,11149.0,36.882,36.882,36.8356,36.8356,11149.0
2016-03-23 12:50:00,39.65,39.65,39.6,39.62,12337.0,36.8356,36.8356,36.7891,36.8077,12337.0
2016-03-23 12:55:00,39.62,39.62,39.59,39.6,6730.0,36.8077,36.8077,36.7798,36.7891,6730.0
2016-03-23 13:00:00,39.6,39.61,39.56,39.58,13408.0,36.7891,36.7984,36.752,36.7705,13408.0
2016-03-23 13:05:00,39.57,39.57,39.53,39.53,9442.0,36.7612,36.7612,36.7241,36.7241,9442.0
2016-03-23 13:10:00,39.54,39.58,39.54,39.58,16112.0,36.7334,36.7705,36.7334,36.7705,16112.0
2016-03-23 13:15:00,39.57,39.6,39.56,39.56,10553.0,36.7612,36.7891,36.752,36.752,10553.0
2016-03-23 13:20:00,39.55,39.56,39.55,39.56,7747.0,36.7427,36.752,36.7427,36.752,7747.0
2016-03-23 13:25:00,39.55,39.56,39.52,39.53,16976.0,36.7427,36.752,36.7148,36.7241,16976.0
2016-03-23 13:30:00,39.53,39.53,39.51,39.51,5945.0,36.7241,36.7241,36.7055,36.7055,5945.0
2016-03-23 13:35:00,39.52,39.57,39.5,39.57,21002.0,36.7148,36.7612,36.6962,36.7612,21002.0
2016-03-23 13:40:00,39.57,39.63,39.56,39.62,12300.0,36.7612,36.817,36.752,36.8077,12300.0
2016-03-23 13:45:00,39.61,39.63,39.58,39.58,11851.0,36.7984,36.817,36.7705,36.7705,11851.0
2016-03-23 13:50:00,39.58,39.64,39.58,39.63,16672.0,36.7705,36.8263,36.7705,36.817,16672.0
2016-03-23 13:55:00,39.62,39.66,39.62,39.65,11378.0,36.8077,36.8449,36.8077,36.8356,11378.0
2016-03-23 14:00:00,39.64,39.65,39.62,39.63,9872.0,36.8263,36.8356,36.8077,36.817,9872.0
2016-03-23 14:05:00,39.62,39.63,39.61,39.62,13856.0,36.8077,36.817,36.7984,36.8077,13856.0
2016-03-23 14:10:00,39.61,39.62,39.59,39.59,9135.0,36.7984,36.8077,36.7798,36.7798,9135.0
2016-03-23 14:15:00,39.59,39.62,39.56,39.56,16404.0,36.7798,36.8077,36.752,36.752,16404.0
2016-03-23 14:20:00,39.57,39.58,39.55,39.56,11969.0,36.7612,36.7705,36.7427,36.752,11969.0
2016-03-23 14:25:00,39.55,39.55,39.5,39.5,12329.0,36.7427,36.7427,36.6962,36.6962,12329.0
2016-03-23 14:30:00,39.49,39.56,39.49,39.56,12563.0,36.6869,36.752,36.6869,36.752,12563.0
2016-03-23 14:35:00,39.57,39.61,39.57,39.59,33366.0,36.7612,36.7984,36.7612,36.7798,33366.0
2016-03-23 14:40:00,39.59,39.6,39.52,39.52,7484.0,36.7798,36.7891,36.7148,36.7148,7484.0
2016-03-23 14:45:00,39.52,39.52,39.44,39.45,11703.0,36.7148,36.7148,36.6405,36.6498,11703.0
2016-03-23 14:50:00,39.45,39.46,39.39,39.42,15515.0,36.6498,36.6591,36.594,36.6219,15515.0
2016-03-23 14:55:00,39.41,39.42,39.38,39.4,13311.0,36.6126,36.6219,36.5847,36.6033,13311.0
2016-03-23 15:00:00,39.39,39.4,39.37,39.4,19693.0,36.594,36.6033,36.5754,36.6033,19693.0
2016-03-23 15:05:00,39.4,39.42,39.38,39.41,26841.0,36.6033,36.6219,36.5847,36.6126,26841.0
2016-03-23 15:10:00,39.41,39.48,39.41,39.48,24649.0,36.6126,36.6776,36.6126,36.6776,24649.0
2016-03-23 15:15:00,39.48,39.49,39.46,39.48,20174.0,36.6776,36.6869,36.6591,36.6776,20174.0
2016-03-23 15:20:00,39.47,39.47,39.43,39.43,15225.0,36.6683,36.6683,36.6312,36.6312,15225.0
2016-03-23 15:25:00,39.44,39.48,39.43,39.46,22424.0,36.6405,36.6776,36.6312,36.6591,22424.0
2016-03-23 15:30:00,39.47,39.47,39.43,39.44,23740.0,36.6683,36.6683,36.6312,36.6405,23740.0
2016-03-23 15:35:00,39.44,39.49,39.44,39.45,21873.0,36.6405,36.6869,36.6405,36.6498,21873.0
2016-03-23 15:40:00,39.45,39.45,39.43,39.44,20116.0,36.6498,36.6498,36.6312,36.6405,20116.0
2016-03-23 15:45:00,39.43,39.49,39.43,39.48,57552.0,36.6312,36.6869,36.6312,36.6776,57552.0
2016-03-23 15:50:00,39.47,39.47,39.45,39.47,38939.0,36.6683,36.6683,36.6498,36.6683,38939.0
2016-03-23 15:55:00,39.47,39.49,39.46,39.46,112208.0,36.6683,36.6869,36.6591,36.6591,112208.0
2016-03-24 09:30:00,39.16,39.23,38.89,39.14,34320.0,36.3804,36.4454,36.1295,36.3618,34320.0
2016-03-24 09:35:00,39.02,39.13,38.95,39.13,13910.0,36.2503,36.3525,36.1853,36.3525,13910.0
2016-03-24 09:40:00,39.13,39.24,39.12,39.18,6325.0,36.3525,36.4547,36.3432,36.3989,6325.0
2016-03-24 09:45:00,39.12,39.17,39.1,39.14,6834.0,36.3432,36.3896,36.3246,36.3618,6834.0
2016-03-24 09:50:00,39.14,39.29,39.13,39.29,7000.0,36.3618,36.5011,36.3525,36.5011,7000.0
2016-03-24 09:55:00,39.3,39.3,39.23,39.29,3383.0,36.5104,36.5104,36.4454,36.5011,3383.0
2016-03-24 10:00:00,39.28,39.28,39.2,39.2,6600.0,36.4918,36.4918,36.4175,36.4175,6600.0
2016-03-24 10:05:00,39.22,39.29,39.22,39.27,8221.0,36.4361,36.5011,36.4361,36.4825,8221.0
2016-03-24 10:10:00,39.27,39.35,39.25,39.25,11800.0,36.4825,36.5569,36.464,36.464,11800.0
2016-03-24 10:15:00,39.23,39.33,39.23,39.31,5900.0,36.4454,36.5383,36.4454,36.5197,5900.0
2016-03-24 10:20:00,39.31,39.32,39.26,39.26,4706.0,36.5197,36.529,36.4733,36.4733,4706.0
2016-03-24 10:25:00,39.25,39.25,39.2,39.24,7323.0,36.464,36.464,36.4175,36.4547,7323.0
2016-03-24 10:30:00,39.24,39.32,39.22,39.32,16646.0,36.4547,36.529,36.4361,36.529,16646.0
2016-03-24 10:35:00,39.33,39.37,39.33,39.35,6977.0,36.5383,36.5754,36.5383,36.5569,6977.0
2016-03-24 10:40:00,39.35,39.41,39.35,39.37,3800.0,36.5569,36.6126,36.5569,36.5754,3800.0
2016-03-24 10:45:00,39.34,39.38,39.33,39.37,9996.0,36.5476,36.5847,36.5383,36.5754,9996.0
2016-03-24 10:50:00,39.38,39.45,39.37,39.41,15838.0,36.5847,36.6498,36.5754,36.6126,15838.0
2016-03-24 10:55:00,39.41,39.42,39.38,39.39,4533.0,36.6126,36.6219,36.5847,36.594,4533.0
2016-03-24 11:00:00,39.39,39.43,39.39,39.39,5500.0,36.594,36.6312,36.594,36.594,5500.0
2016-03-24 11:05:00,39.39,39.43,39.38,39.39,5200.0,36.594,36.6312,36.5847,36.594,5200.0
2016-03-24 11:10:00,39.39,39.42,39.38,39.4,8830.0,36.594,36.6219,36.5847,36.6033,8830.0
2016-03-24 11:15:00,39.39,39.4,39.36,39.38,7675.0,36.594,36.6033,36.5662,36.5847,7675.0
2016-03-24 11:20:00,39.39,39.39,39.33,39.35,4868.0,36.594,36.594,36.5383,36.5569,4868.0
2016-03-24 11:25:00,39.34,39.36,39.27,39.28,8100.0,36.5476,36.5662,36.4825,36.4918,8100.0
2016-03-24 11:30:00,39.27,39.28,39.22,39.27,9722.0,36.4825,36.4918,36.4361,36.4825,9722.0
2016-03-24 11:35:00,39.27,39.29,39.23,39.26,12460.0,36.4825,36.5011,36.4454,36.4733,12460.0
2016-03-24 11:40:00,39.26,39.26,39.21,39.26,11101.0,36.4733,36.4733,36.4268,36.4733,11101.0
2016-03-24 11:45:00,39.25,39.25,39.21,39.25,3572.0,36.464,36.464,36.4268,36.464,3572.0
2016-03-24 11:50:00,39.26,39.27,39.24,39.24,5000.0,36.4733,36.4825,36.4547,36.4547,5000.0
2016-03-24 11:55:00,39.25,39.26,39.22,39.26,7001.0,36.464,36.4733,36.4361,36.4733,7001.0
2016-03-24 12:00:00,39.25,39.27,39.23,39.24,3154.0,36.464,36.4825,36.4454,36.4547,3154.0
2016-03-24 12:05:00,39.24,39.3,39.24,39.29,5320.0,36.4547,36.5104,36.4547,36.5011,5320.0
2016-03-24 12:10:00,39.29,39.29,39.22,39.22,2881.0,36.5011,36.5011,36.4361,36.4361,2881.0
2016-03-24 12:15:00,39.23,39.25,39.18,39.18,2900.0,36.4454,36.464,36.3989,36.3989,2900.0
2016-03-24 12:20:00,39.18,39.18,39.15,39.15,3526.0,36.3989,36.3989,36.3711,36.3711,3526.0
2016-03-24 12:25:00,39.14,39.17,39.12,39.16,5300.0,36.3618,36.3896,36.3432,36.3804,5300.0
2016-03-24 12:30:00,39.15,39.17,39.14,39.15,6759.0,36.3711,36.3896,36.3618,36.3711,6759.0
2016-03-24 12:35:00,39.14,39.16,39.12,39.14,11212.0,36.3618,36.3804,36.3432,36.3618,11212.0
2016-03-24 12:40:00,39.13,39.16,39.13,39.15,6198.0,36.3525,36.3804,36.3525,36.3711,6198.0
2016-03-24 12:45:00,39.15,39.21,39.15,39.21,11440.0,36.3711,36.4268,36.3711,36.4268,11440.0
2016-03-24 12:50:00,39.21,39.25,39.21,39.25,3926.0,36.4268,36.464,36.4268,36.464,3926.0
2016-03-24 12:55:00,39.25,39.27,39.24,39.25,3955.0,36.464,36.4825,36.4547,36.464,3955.0
2016-03-24 13:00:00,39.25,39.26,39.23,39.25,6391.0,36.464,36.4733,36.4454,36.464,6391.0
2016-03-24 13:05:00,39.25,39.26,39.23,39.23,3700.0,36.464,36.4733,36.4454,36.4454,3700.0
2016-03-24 13:10:00,39.22,39.25,39.21,39.23,5829.0,36.4361,36.464,36.4268,36.4454,5829.0
2016-03-24 13:15:00,39.25,39.25,39.23,39.24,4100.0,36.464,36.464,36.4454,36.4547,4100.0
2016-03-24 13:20:00,39.24,39.29,39.24,39.27,7222.0,36.4547,36.5011,36.4547,36.4825,7222.0
2016-03-24 13:25:00,39.26,39.27,39.22,39.24,4439.0,36.4733,36.4825,36.4361,36.4547,4439.0
2016-03-24 13:30:00,39.24,39.24,39.18,39.19,2801.0,36.4547,36.4547,36.3989,36.4082,2801.0
2016-03-24 13:35:00,39.19,39.19,39.16,39.16,4499.0,36.4082,36.4082,36.3804,36.3804,4499.0
2016-03-24 13:40:00,39.16,39.2,39.16,39.19,11525.0,36.3804,36.4175,36.3804,36.4082,11525.0
2016-03-24 13:45:00,39.19,39.23,39.19,39.22,3000.0,36.4082,36.4454,36.4082,36.4361,3000.0
2016-03-24 13:50:00,39.23,39.26,39.23,39.26,3012.0,36.4454,36.4733,36.4454,36.4733,3012.0
2016-03-24 13:55:00,39.26,39.27,39.25,39.25,5300.0,36.4733,36.4825,36.464,36.464,5300.0
2016-03-24 14:00:00,39.24,39.27,39.23,39.25,18425.0,36.4547,36.4825,36.4454,36.464,18425.0
2016-03-24 14:05:00,39.25,39.27,39.24,39.24,5840.0,36.464,36.4825,36.4547,36.4547,5840.0
2016-03-24 14:10:00,39.25,39.26,39.22,39.23,6729.0,36.464,36.4733,36.4361,36.4454,6729.0
2016-03-24 14:15:00,39.24,39.25,39.22,39.24,7260.0,36.4547,36.464,36.4361,36.4547,7260.0
2016-03-24 14:20:00,39.25,39.27,39.25,39.25,6338.0,36.464,36.4825,36.464,36.464,6338.0
2016-03-24 14:25:00,39.25,39.26,39.23,39.25,10223.0,36.464,36.4733,36.4454,36.464,10223.0
2016-03-24 14:30:00,39.25,39.26,39.22,39.25,5420.0,36.464,36.4733,36.4361,36.464,5420.0
2016-03-24 14:35:00,39.25,39.29,39.24,39.27,6208.0,36.464,36.5011,36.4547,36.4825,6208.0
2016-03-24 14:40:00,39.27,39.32,39.26,39.3,5181.0,36.4825,36.529,36.4733,36.5104,5181.0
2016-03-24 14:45:00,39.31,39.35,39.3,39.34,4738.0,36.5197,36.5569,36.5104,36.5476,4738.0
2016-03-24 14:50:00,39.34,39.35,39.33,39.33,3977.0,36.5476,36.5569,36.5383,36.5383,3977.0
2016-03-24 14:55:00,39.32,39.33,39.3,39.33,8092.0,36.529,36.5383,36.5104,36.5383,8092.0
2016-03-24 15:00:00,39.32,39.32,39.3,39.3,6199.0,36.529,36.529,36.5104,36.5104,6199.0
2016-03-24 15:05:00,39.31,39.33,39.3,39.3,5250.0,36.5197,36.5383,36.5104,36.5104,5250.0
2016-03-24 15:10:00,39.31,39.36,39.31,39.35,7266.0,36.5197,36.5662,36.5197,36.5569,7266.0
2016-03-24 15:15:00,39.35,39.37,39.33,39.34,7204.0,36.5569,36.5754,36.5383,36.5476,7204.0
2016-03-24 15:20:00,39.34,39.37,39.33,39.36,9448.0,36.5476,36.5754,36.5383,36.5662,9448.0
2016-03-24 15:25:00,39.36,39.39,39.36,39.39,6142.0,36.5662,36.594,36.5662,36.594,6142.0
2016-03-24 15:30:00,39.38,39.4,39.35,39.4,11155.0,36.5847,36.6033,36.5569,36.6033,11155.0
2016-03-24 15:35:00,39.4,39.41,39.37,39.4,14467.0,36.6033,36.6126,36.5754,36.6033,14467.0
2016-03-24 15:40:00,39.4,39.41,39.39,39.4,6073.0,36.6033,36.6126,36.594,36.6033,6073.0
2016-03-24 15:45:00,39.41,39.45,39.4,39.43,30552.0,36.6126,36.6498,36.6033,36.6312,30552.0
2016-03-24 15:50:00,39.43,39.45,39.41,39.42,22165.0,36.6312,36.6498,36.6126,36.6219,22165.0
2016-03-24 15:55:00,39.43,39.45,39.41,39.44,75456.0,36.6312,36.6498,36.6126,36.6405,75456.0
2016-03-28 09:30:00,39.54,39.75,39.53,39.62,38490.0,36.7334,36.9285,36.7241,36.8077,38490.0
2016-03-28 09:35:00,39.56,39.57,39.42,39.44,5300.0,36.752,36.7612,36.6219,36.6405,5300.0
2016-03-28 09:40:00,39.4,39.45,39.37,39.45,4515.0,36.6033,36.6498,36.5754,36.6498,4515.0
2016-03-28 09:45:00,39.45,39.49,39.37,39.37,8648.0,36.6498,36.6869,36.5754,36.5754,8648.0
2016-03-28 09:50:00,39.35,39.39,39.34,39.36,3162.0,36.5569,36.594,36.5476,36.5662,3162.0
2016-03-28 09:55:00,39.38,39.42,39.38,39.4,5105.0,36.5847,36.6219,36.5847,36.6033,5105.0
2016-03-28 10:00:00,39.4,39.45,39.38,39.41,18271.0,36.6033,36.6498,36.5847,36.6126,18271.0
2016-03-28 10:05:00,39.4,39.41,39.33,39.39,16107.0,36.6033,36.6126,36.5383,36.594,16107.0
2016-03-28 10:10:00,39.38,39.46,39.38,39.46,4500.0,36.5847,36.6591,36.5847,36.6591,4500.0
2016-03-28 10:15:00,39.45,39.46,39.36,39.39,8200.0,36.6498,36.6591,36.5662,36.594,8200.0
2016-03-28 10:20:00,39.39,39.4,39.35,39.4,13340.0,36.594,36.6033,36.5569,36.6033,13340.0
2016-03-28 10:25:00,39.39,39.44,39.39,39.41,4572.0,36.594,36.6405,36.594,36.6126,4572.0
2016-03-28 10:30:00,39.4,39.4,39.34,39.37,6508.0,36.6033,36.6033,36.5476,36.5754,6508.0
2016-03-28 10:35:00,39.36,39.36,39.22,39.24,5364.0,36.5662,36.5662,36.4361,36.4547,5364.0
2016-03-28 10:40:00,39.24,39.31,39.22,39.31,5898.0,36.4547,36.5197,36.4361,36.5197,5898.0
2016-03-28 10:45:00,39.32,39.33,39.26,39.33,5474.0,36.529,36.5383,36.4733,36.5383,5474.0
2016-03-28 10:50:00,39.32,39.34,39.27,39.27,4533.0,36.529,36.5476,36.4825,36.4825,4533.0
2016-03-28 10:55:00,39.27,39.29,39.25,39.28,4915.0,36.4825,36.5011,36.464,36.4918,4915.0
2016-03-28 11:00:00,39.31,39.33,39.24,39.24,6415.0,36.5197,36.5383,36.4547,36.4547,6415.0
2016-03-28 11:05:00,39.24,39.26,39.22,39.22,17950.0,36.4547,36.4733,36.4361,36.4361,17950.0
2016-03-28 11:10:00,39.22,39.29,39.21,39.28,9570.0,36.4361,36.5011,36.4268,36.4918,9570.0
2016-03-28 11:15:00,39.28,39.28,39.23,39.24,7516.0,36.4918,36.4918,36.4454,36.4547,7516.0
2016-03-28 11:20:00,39.24,39.24,39.18,39.2,11025.0,36.4547,36.4547,36.3989,36.4175,11025.0
2016-03-28 11:25:00,39.21,39.22,39.18,39.18,1889.0,36.4268,36.4361,36.3989,36.3989,1889.0
2016-03-28 11:30:00,39.19,39.2,39.15,39.16,8578.0,36.4082,36.4175,36.3711,36.3804,8578.0
2016-03-28 11:35:00,39.17,39.18,39.14,39.17,8284.0,36.3896,36.3989,36.3618,36.3896,8284.0
2016-03-28 11:40:00,39.17,39.2,39.17,39.2,1987.0,36.3896,36.4175,36.3896,36.4175,1987.0
2016-03-28 11:45:00,39.19,39.22,39.18,39.21,3305.0,36.4082,36.4361,36.3989,36.4268,3305.0
2016-03-28 11:50:00,39.21,39.22,39.18,39.18,2300.0,36.4268,36.4361,36.3989,36.3989,2300.0
2016-03-28 11:55:00,39.18,39.21,39.18,39.21,1800.0,36.3989,36.4268,36.3989,36.4268,1800.0
2016-03-28 12:00:00,39.2,39.23,39.17,39.22,14803.0,36.4175,36.4454,36.3896,36.4361,14803.0
2016-03-28 12:05:00,39.22,39.26,39.21,39.25,18879.0,36.4361,36.4733,36.4268,36.464,18879.0
2016-03-28 12:10:00,39.24,39.25,39.23,39.23,4438.0,36.4547,36.464,36.4454,36.4454,4438.0
2016-03-28 12:15:00,39.23,39.31,39.23,39.31,11005.0,36.4454,36.5197,36.4454,36.5197,11005.0
2016-03-28 12:20:00,39.31,39.36,39.3,39.34,22231.0,36.5197,36.5662,36.5104,36.5476,22231.0
2016-03-28 12:25:00,39.34,39.39,39.34,39.39,5255.0,36.5476,36.594,36.5476,36.594,5255.0
2016-03-28 12:30:00,39.4,39.4,39.35,39.35,4148.0,36.6033,36.6033,36.5569,36.5569,4148.0
2016-03-28 12:35:00,39.36,39.4,39.32,39.39,7654.0,36.5662,36.6033,36.529,36.594,7654.0
2016-03-28 12:40:00,39.39,39.41,39.35,39.38,44942.0,36.594,36.6126,36.5569,36.5847,44942.0
2016-03-28 12:45:00,39.38,39.42,39.32,39.38,47501.0,36.5847,36.6219,36.529,36.5847,47501.0
2016-03-28 12:50:00,39.36,39.39,39.31,39.37,37500.0,36.5662,36.594,36.5197,36.5754,37500.0
2016-03-28 12:55:00,39.37,39.37,39.33,39.34,16100.0,36.5754,36.5754,36.5383,36.5476,16100.0
2016-03-28 13:00:00,39.35,39.4,39.34,39.37,24287.0,36.5569,36.6033,36.5476,36.5754,24287.0
2016-03-28 13:05:00,39.35,39.4,39.35,39.39,14435.0,36.5569,36.6033,36.5569,36.594,14435.0
2016-03-28 13:10:00,39.4,39.48,39.39,39.47,49168.0,36.6033,36.6776,36.594,36.6683,49168.0
2016-03-28 13:15:00,39.47,39.48,39.43,39.48,39606.0,36.6683,36.6776,36.6312,36.6776,39606.0
2016-03-28 13:20:00,39.47,39.51,39.44,39.5,21083.0,36.6683,36.7055,36.6405,36.6962,21083.0
2016-03-28 13:25:00,39.5,39.56,39.48,39.54,71429.0,36.6962,36.752,36.6776,36.7334,71429.0
2016-03-28 13:30:00,39.53,39.57,39.53,39.55,8984.0,36.7241,36.7612,36.7241,36.7427,8984.0
2016-03-28 13:35:00,39.54,39.54,39.53,39.54,3033.0,36.7334,36.7334,36.7241,36.7334,3033.0
2016-03-28 13:40:00,39.54,39.56,39.54,39.54,3080.0,36.7334,36.752,36.7334,36.7334,3080.0
2016-03-28 13:45:00,39.53,39.54,39.51,39.53,3002.0,36.7241,36.7334,36.7055,36.7241,3002.0
2016-03-28 13:50:00,39.54,39.55,39.54,39.55,1300.0,36.7334,36.7427,36.7334,36.7427,1300.0
2016-03-28 13:55:00,39.55,39.57,39.51,39.53,5350.0,36.7427,36.7612,36.7055,36.7241,5350.0
2016-03-28 14:00:00,39.53,39.62,39.53,39.62,2747.0,36.7241,36.8077,36.7241,36.8077,2747.0
2016-03-28 14:05:00,39.62,39.62,39.59,39.59,4585.0,36.8077,36.8077,36.7798,36.7798,4585.0
2016-03-28 14:10:00,39.59,39.65,39.57,39.65,5347.0,36.7798,36.8356,36.7612,36.8356,5347.0
2016-03-28 14:15:00,39.64,39.65,39.6,39.61,9394.0,36.8263,36.8356,36.7891,36.7984,9394.0
2016-03-28 14:20:00,39.59,39.59,39.56,39.57,6673.0,36.7798,36.7798,36.752,36.7612,6673.0
2016-03-28 14:25:00,39.57,39.6,39.55,39.59,9003.0,36.7612,36.7891,36.7427,36.7798,9003.0
2016-03-28 14:30:00,39.59,39.62,39.58,39.61,16184.0,36.7798,36.8077,36.7705,36.7984,16184.0
2016-03-28 14:35:00,39.61,39.66,39.61,39.65,17355.0,36.7984,36.8449,36.7984,36.8356,17355.0
2016-03-28 14:40:00,39.65,39.66,39.63,39.65,12259.0,36.8356,36.8449,36.817,36.8356,12259.0
2016-03-28 14:45:00,39.65,39.65,39.63,39.63,14820.0,36.8356,36.8356,36.817,36.817,14820.0
2016-03-28 14:50:00,39.63,39.64,39.62,39.63,15497.0,36.817,36.8263,36.8077,36.817,15497.0
2016-03-28 14:55:00,39.64,39.64,39.56,39.57,13318.0,36.8263,36.8263,36.752,36.7612,13318.0
2016-03-28 15:00:00,39.57,39.6,39.54,39.55,9909.0,36.7612,36.7891,36.7334,36.7427,9909.0
2016-03-28 15:05:00,39.56,39.59,39.55,39.58,8100.0,36.752,36.7798,36.7427,36.7705,8100.0
2016-03-28 15:10:00,39.57,39.63,39.57,39.63,6957.0,36.7612,36.817,36.7612,36.817,6957.0
2016-03-28 15:15:00,39.62,39.63,39.61,39.62,9461.0,36.8077,36.817,36.7984,36.8077,9461.0
2016-03-28 15:20:00,39.62,39.65,39.61,39.61,7795.0,36.8077,36.8356,36.7984,36.7984,7795.0
2016-03-28 15:25:00,39.61,39.62,39.59,39.61,13530.0,36.7984,36.8077,36.7798,36.7984,13530.0
2016-03-28 15:30:00,39.61,39.63,39.6,39.62,12255.0,36.7984,36.817,36.7891,36.8077,12255.0
2016-03-28 15:35:00,39.62,39.63,39.59,39.59,16174.0,36.8077,36.817,36.7798,36.7798,16174.0
2016-03-28 15:40:00,39.6,39.62,39.59,39.62,9250.0,36.7891,36.8077,36.7798,36.8077,9250.0
2016-03-28 15:45:00,39.61,39.62,39.51,39.56,27993.0,36.7984,36.8077,36.7055,36.752,27993.0
2016-03-28 15:50:00,39.56,39.56,39.53,39.55,15575.0,36.752,36.752,36.7241,36.7427,15575.0
2016-03-28 15:55:00,39.55,39.55,39.48,39.53,74206.0,36.7427,36.7427,36.6776,36.7241,74206.0
2016-03-29 09:30:00,39.35,39.51,39.11,39.34,28602.0,36.5569,36.7055,36.3339,36.5476,28602.0
2016-03-29 09:35:00,39.35,39.39,39.31,39.37,9334.0,36.5569,36.594,36.5197,36.5754,9334.0
2016-03-29 09:40:00,39.32,39.37,39.25,39.37,9276.0,36.529,36.5754,36.464,36.5754,9276.0
2016-03-29 09:45:00,39.39,39.43,39.27,39.29,8575.0,36.594,36.6312,36.4825,36.5011,8575.0
2016-03-29 09:50:00,39.29,39.31,39.25,39.31,5292.0,36.5011,36.5197,36.464,36.5197,5292.0
2016-03-29 09:55:00,39.33,39.42,39.32,39.4,5300.0,36.5383,36.6219,36.529,36.6033,5300.0
2016-03-29 10:00:00,39.38,39.5,39.38,39.46,5600.0,36.5847,36.6962,36.5847,36.6591,5600.0
2016-03-29 10:05:00,39.44,39.49,39.42,39.49,4123.0,36.6405,36.6869,36.6219,36.6869,4123.0
2016-03-29 10:10:00,39.49,39.51,39.41,39.44,4490.0,36.6869,36.7055,36.6126,36.6405,4490.0
2016-03-29 10:15:00,39.44,39.5,39.43,39.5,9901.0,36.6405,36.6962,36.6312,36.6962,9901.0
2016-03-29 10:20:00,39.49,39.51,39.46,39.51,3731.0,36.6869,36.7055,36.6591,36.7055,3731.0
2016-03-29 10:25:00,39.5,39.51,39.42,39.45,3100.0,36.6962,36.7055,36.6219,36.6498,3100.0
2016-03-29 10:30:00,39.44,39.51,39.43,39.48,5400.0,36.6405,36.7055,36.6312,36.6776,5400.0
2016-03-29 10:35:00,39.48,39.48,39.45,39.48,3104.0,36.6776,36.6776,36.6498,36.6776,3104.0
2016-03-29 10:40:00,39.49,39.51,39.48,39.48,7790.0,36.6869,36.7055,36.6776,36.6776,7790.0
2016-03-29 10:45:00,39.47,39.55,39.47,39.55,6401.0,36.6683,36.7427,36.6683,36.7427,6401.0
2016-03-29 10:50:00,39.54,39.54,39.46,39.48,8981.0,36.7334,36.7334,36.6591,36.6776,8981.0
2016-03-29 10:55:00,39.47,39.49,39.43,39.48,9615.0,36.6683,36.6869,36.6312,36.6776,9615.0
2016-03-29 11:00:00,39.48,39.53,39.44,39.44,9790.0,36.6776,36.7241,36.6405,36.6405,9790.0
2016-03-29 11:05:00,39.44,39.44,39.41,39.42,5600.0,36.6405,36.6405,36.6126,36.6219,5600.0
2016-03-29 11:10:00,39.43,39.47,39.42,39.46,7700.0,36.6312,36.6683,36.6219,36.6591,7700.0
2016-03-29 11:15:00,39.45,39.5,39.4,39.49,22839.0,36.6498,36.6962,36.6033,36.6869,22839.0
2016-03-29 11:20:00,39.48,39.52,39.48,39.51,4710.0,36.6776,36.7148,36.6776,36.7055,4710.0
2016-03-29 11:25:00,39.51,39.57,39.5,39.57,9755.0,36.7055,36.7612,36.6962,36.7612,9755.0
2016-03-29 11:30:00,39.56,39.62,39.54,39.61,22580.0,36.752,36.8077,36.7334,36.7984,22580.0
2016-03-29 11:35:00,39.63,39.63,39.58,39.62,6053.0,36.817,36.817,36.7705,36.8077,6053.0
2016-03-29 11:40:00,39.6,39.65,39.6,39.64,5384.0,36.7891,36.8356,36.7891,36.8263,5384.0
2016-03-29 11:45:00,39.63,39.71,39.63,39.71,12412.0,36.817,36.8913,36.817,36.8913,12412.0
2016-03-29 11:50:00,39.72,39.73,39.64,39.65,6538.0,36.9006,36.9099,36.8263,36.8356,6538.0
2016-03-29 11:55:00,39.65,39.66,39.59,39.62,3558.0,36.8356,36.8449,36.7798,36.8077,3558.0
2016-03-29 12:00:00,39.61,39.61,39.57,39.6,2665.0,36.7984,36.7984,36.7612,36.7891,2665.0
2016-03-29 12:05:00,39.61,39.61,39.54,39.56,3403.0,36.7984,36.7984,36.7334,36.752,3403.0
2016-03-29 12:10:00,39.57,39.57,39.54,39.56,2700.0,36.7612,36.7612,36.7334,36.752,2700.0
2016-03-29 12:15:00,39.56,39.56,39.53,39.53,2505.0,36.752,36.752,36.7241,36.7241,2505.0
2016-03-29 12:20:00,39.54,39.68,39.54,39.65,6497.0,36.7334,36.8634,36.7334,36.8356,6497.0
2016-03-29 12:25:00,39.65,39.78,39.65,39.77,17969.0,36.8356,36.9563,36.8356,36.9471,17969.0
2016-03-29 12:30:00,39.77,39.8,39.72,39.72,4486.0,36.9471,36.9749,36.9006,36.9006,4486.0
2016-03-29 12:35:00,39.75,39.77,39.72,39.77,7201.0,36.9285,36.9471,36.9006,36.9471,7201.0
2016-03-29 12:40:00,39.77,39.9,39.77,39.89,10389.0,36.9471,37.0678,36.9471,37.0585,10389.0
2016-03-29 12:45:00,39.88,39.99,39.88,39.94,27729.0,37.0492,37.1514,37.0492,37.105,27729.0
2016-03-29 12:50:00,39.94,40.03,39.94,39.98,25708.0,37.105,37.1886,37.105,37.1421,25708.0
2016-03-29 12:55:00,39.97,39.97,39.89,39.9,6153.0,37.1329,37.1329,37.0585,37.0678,6153.0
2016-03-29 13:00:00,39.9,39.91,39.85,39.87,4501.0,37.0678,37.0771,37.0214,37.04,4501.0
2016-03-29 13:05:00,39.86,39.95,39.86,39.94,26687.0,37.0307,37.1143,37.0307,37.105,26687.0
2016-03-29 13:10:00,39.94,39.94,39.9,39.93,4103.0,37.105,37.105,37.0678,37.0957,4103.0
2016-03-29 13:15:00,39.91,39.98,39.91,39.97,3528.0,37.0771,37.1421,37.0771,37.1329,3528.0
2016-03-29 13:20:00,39.96,39.98,39.94,39.95,12619.0,37.1236,37.1421,37.105,37.1143,12619.0
2016-03-29 13:25:00,39.95,40.0,39.95,40.0,9075.0,37.1143,37.1607,37.1143,37.1607,9075.0
2016-03-29 13:30:00,39.98,40.02,39.97,39.99,6600.0,37.1421,37.1793,37.1329,37.1514,6600.0
2016-03-29 13:35:00,39.98,40.02,39.98,40.01,16067.0,37.1421,37.1793,37.1421,37.17,16067.0
2016-03-29 13:40:00,40.01,40.02,39.99,39.99,8481.0,37.17,37.1793,37.1514,37.1514,8481.0
2016-03-29 13:45:00,39.98,40.01,39.98,40.0,4436.0,37.1421,37.17,37.1421,37.1607,4436.0
2016-03-29 13:50:00,40.01,40.02,39.96,39.97,4508.0,37.17,37.1793,37.1236,37.1329,4508.0
2016-03-29 13:55:00,39.96,39.96,39.93,39.93,7105.0,37.1236,37.1236,37.0957,37.0957,7105.0
2016-03-29 14:00:00,39.92,39.98,39.91,39.98,6741.0,37.0864,37.1421,37.0771,37.1421,6741.0
2016-03-29 14:05:00,39.98,39.98,39.94,39.95,5002.0,37.1421,37.1421,37.105,37.1143,5002.0
2016-03-29 14:10:00,39.95,39.99,39.93,39.95,7340.0,37.1143,37.1514,37.0957,37.1143,7340.0
2016-03-29 14:15:00,39.95,40.0,39.95,39.98,7123.0,37.1143,37.1607,37.1143,37.1421,7123.0
2016-03-29 14:20:00,39.98,39.99,39.96,39.96,4300.0,37.1421,37.1514,37.1236,37.1236,4300.0
2016-03-29 14:25:00,39.97,40.08,39.97,40.08,12718.0,37.1329,37.235,37.1329,37.235,12718.0
2016-03-29 14:30:00,40.07,40.11,40.06,40.11,22054.0,37.2258,37.2629,37.2165,37.2629,22054.0
2016-03-29 14:35:00,40.12,40.16,40.12,40.14,5694.0,37.2722,37.3094,37.2722,37.2908,5694.0
2016-03-29 14:40:00,40.14,40.14,40.11,40.13,5751.0,37.2908,37.2908,37.2629,37.2815,5751.0
2016-03-29 14:45:00,40.13,40.17,40.11,40.12,11966.0,37.2815,37.3187,37.2629,37.2722,11966.0
2016-03-29 14:50:00,40.12,40.14,40.11,40.11,6261.0,37.2722,37.2908,37.2629,37.2629,6261.0
2016-03-29 14:55:00,40.12,40.13,40.09,40.09,3490.0,37.2722,37.2815,37.2443,37.2443,3490.0
2016-03-29 15:00:00,40.08,40.15,40.08,40.15,14701.0,37.235,37.3001,37.235,37.3001,14701.0
2016-03-29 15:05:00,40.16,40.17,40.15,40.16,11351.0,37.3094,37.3187,37.3001,37.3094,11351.0
2016-03-29 15:10:00,40.17,40.2,40.16,40.19,6483.0,37.3187,37.3465,37.3094,37.3372,6483.0
2016-03-29 15:15:00,40.19,40.21,40.18,40.19,16161.0,37.3372,37.3558,37.3279,37.3372,16161.0
2016-03-29 15:20:00,40.2,40.22,40.19,40.21,7938.0,37.3465,37.3651,37.3372,37.3558,7938.0
2016-03-29 15:25:00,40.21,40.22,40.19,40.21,16091.0,37.3558,37.3651,37.3372,37.3558,16091.0
2016-03-29 15:30:00,40.22,40.22,40.17,40.17,20235.0,37.3651,37.3651,37.3187,37.3187,20235.0
2016-03-29 15:35:00,40.17,40.2,40.15,40.16,15053.0,37.3187,37.3465,37.3001,37.3094,15053.0
2016-03-29 15:40:00,40.16,40.2,40.15,40.16,15247.0,37.3094,37.3465,37.3001,37.3094,15247.0
2016-03-29 15:45:00,40.14,40.15,40.1,40.15,60311.0,37.2908,37.3001,37.2536,37.3001,60311.0
2016-03-29 15:50:00,40.14,40.18,40.13,40.14,37414.0,37.2908,37.3279,37.2815,37.2908,37414.0
2016-03-29 15:55:00,40.14,40.2,40.14,40.18,55467.0,37.2908,37.3465,37.2908,37.3279,55467.0
2016-03-30 09:30:00,40.36,40.45,40.35,40.42,22920.0,37.4952,37.5788,37.4859,37.5509,22920.0
2016-03-30 09:35:00,40.45,40.57,40.43,40.52,26548.0,37.5788,37.6903,37.5602,37.6438,26548.0
2016-03-30 09:40:00,40.54,40.55,40.42,40.54,7520.0,37.6624,37.6717,37.5509,37.6624,7520.0
2016-03-30 09:45:00,40.56,40.58,40.48,40.56,10642.0,37.681,37.6996,37.6067,37.681,10642.0
2016-03-30 09:50:00,40.56,40.58,40.49,40.49,6164.0,37.681,37.6996,37.6159,37.6159,6164.0
2016-03-30 09:55:00,40.45,40.45,40.36,40.43,6900.0,37.5788,37.5788,37.4952,37.5602,6900.0
2016-03-30 10:00:00,40.4,40.43,40.23,40.23,6800.0,37.5323,37.5602,37.3744,37.3744,6800.0
2016-03-30 10:05:00,40.22,40.33,40.21,40.3,4315.0,37.3651,37.4673,37.3558,37.4394,4315.0
2016-03-30 10:10:00,40.33,40.33,40.24,40.25,4001.0,37.4673,37.4673,37.3837,37.393,4001.0
2016-03-30 10:15:00,40.24,40.3,40.22,40.24,5390.0,37.3837,37.4394,37.3651,37.3837,5390.0
2016-03-30 10:20:00,40.24,40.24,40.15,40.16,4700.0,37.3837,37.3837,37.3001,37.3094,4700.0
2016-03-30 10:25:00,40.17,40.2,40.12,40.13,5100.0,37.3187,37.3465,37.2722,37.2815,5100.0
2016-03-30 10:30:00,40.14,40.24,40.11,40.23,5627.0,37.2908,37.3837,37.2629,37.3744,5627.0
2016-03-30 10:35:00,40.23,40.27,40.18,40.19,4008.0,37.3744,37.4116,37.3279,37.3372,4008.0
2016-03-30 10:40:00,40.19,40.24,40.19,40.21,5400.0,37.3372,37.3837,37.3372,37.3558,5400.0
2016-03-30 10:45:00,40.21,40.21,40.14,40.14,4806.0,37.3558,37.3558,37.2908,37.2908,4806.0
2016-03-30 10:50:00,40.15,40.2,40.11,40.16,9736.0,37.3001,37.3465,37.2629,37.3094,9736.0
2016-03-30 10:55:00,40.17,40.18,40.14,40.18,4160.0,37.3187,37.3279,37.2908,37.3279,4160.0
2016-03-30 11:00:00,40.18,40.22,40.14,40.22,4907.0,37.3279,37.3651,37.2908,37.3651,4907.0
2016-03-30 11:05:00,40.23,40.23,40.12,40.12,4500.0,37.3744,37.3744,37.2722,37.2722,4500.0
2016-03-30 11:10:00,40.13,40.16,40.11,40.11,2400.0,37.2815,37.3094,37.2629,37.2629,2400.0
2016-03-30 11:15:00,40.11,40.11,40.06,40.06,4795.0,37.2629,37.2629,37.2165,37.2165,4795.0
2016-03-30 11:20:00,40.05,40.07,40.04,40.04,3700.0,37.2072,37.2258,37.1979,37.1979,3700.0
2016-03-30 11:25:00,40.04,40.11,40.04,40.1,4100.0,37.1979,37.2629,37.1979,37.2536,4100.0
2016-03-30 11:30:00,40.1,40.1,40.02,40.03,3900.0,37.2536,37.2536,37.1793,37.1886,3900.0
2016-03-30 11:35:00,40.02,40.04,39.97,39.98,4049.0,37.1793,37.1979,37.1329,37.1421,4049.0
2016-03-30 11:40:00,39.97,40.0,39.93,40.0,5100.0,37.1329,37.1607,37.0957,37.1607,5100.0
2016-03-30 11:45:00,40.0,40.04,40.0,40.04,3500.0,37.1607,37.1979,37.1607,37.1979,3500.0
2016-03-30 11:50:00,40.03,40.14,40.03,40.13,4051.0,37.1886,37.2908,37.1886,37.2815,4051.0
2016-03-30 11:55:00,40.13,40.14,40.11,40.12,1700.0,37.2815,37.2908,37.2629,37.2722,1700.0
2016-03-30 12:00:00,40.12,40.16,40.12,40.16,4089.0,37.2722,37.3094,37.2722,37.3094,4089.0
2016-03-30 12:05:00,40.16,40.19,40.14,40.19,5912.0,37.3094,37.3372,37.2908,37.3372,5912.0
2016-03-30 12:10:00,40.19,40.22,40.18,40.22,3400.0,37.3372,37.3651,37.3279,37.3651,3400.0
2016-03-30 12:15:00,40.21,40.21,40.17,40.17,3800.0,37.3558,37.3558,37.3187,37.3187,3800.0
2016-03-30 12:20:00,40.12,40.13,40.02,40.02,5657.0,37.2722,37.2815,37.1793,37.1793,5657.0
2016-03-30 12:25:00,40.02,40.05,40.01,40.05,3800.0,37.1793,37.2072,37.17,37.2072,3800.0
2016-03-30 12:30:00,40.03,40.08,40.01,40.08,2000.0,37.1886,37.235,37.17,37.235,2000.0
2016-03-30 12:35:00,40.06,40.06,39.96,39.97,4005.0,37.2165,37.2165,37.1236,37.1329,4005.0
2016-03-30 12:40:00,39.96,39.96,39.89,39.92,4660.0,37.1236,37.1236,37.0585,37.0864,4660.0
2016-03-30 12:45:00,39.91,39.95,39.91,39.94,3923.0,37.0771,37.1143,37.0771,37.105,3923.0
2016-03-30 12:50:00,39.98,39.98,39.95,39.95,1700.0,37.1421,37.1421,37.1143,37.1143,1700.0
2016-03-30 12:55:00,39.94,39.96,39.94,39.95,2737.0,37.105,37.1236,37.105,37.1143,2737.0
2016-03-30 13:00:00,39.95,40.02,39.95,40.01,4600.0,37.1143,37.1793,37.1143,37.17,4600.0
2016-03-30 13:05:00,40.01,40.01,39.94,39.97,3450.0,37.17,37.17,37.105,37.1329,3450.0
2016-03-30 13:10:00,39.97,40.0,39.97,39.99,2930.0,37.1329,37.1607,37.1329,37.1514,2930.0
2016-03-30 13:15:00,39.98,39.98,39.96,39.96,2232.0,37.1421,37.1421,37.1236,37.1236,2232.0
2016-03-30 13:20:00,39.96,40.06,39.96,40.06,6850.0,37.1236,37.2165,37.1236,37.2165,6850.0
2016-03-30 13:25:00,40.06,40.1,40.05,40.1,5130.0,37.2165,37.2536,37.2072,37.2536,5130.0
2016-03-30 13:30:00,40.09,40.12,40.04,40.08,6003.0,37.2443,37.2722,37.1979,37.235,6003.0
2016-03-30 13:35:00,40.1,40.13,40.1,40.12,3798.0,37.2536,37.2815,37.2536,37.2722,3798.0
2016-03-30 13:40:00,40.12,40.19,40.12,40.19,10433.0,37.2722,37.3372,37.2722,37.3372,10433.0
2016-03-30 13:45:00,40.19,40.19,40.14,40.17,4479.0,37.3372,37.3372,37.2908,37.3187,4479.0
2016-03-30 13:50:00,40.17,40.2,40.16,40.18,4739.0,37.3187,37.3465,37.3094,37.3279,4739.0
2016-03-30 13:55:00,40.17,40.17,40.15,40.15,3547.0,37.3187,37.3187,37.3001,37.3001,3547.0
2016-03-30 14:00:00,40.15,40.17,40.12,40.16,5502.0,37.3001,37.3187,37.2722,37.3094,5502.0
2016-03-30 14:05:00,40.17,40.21,40.16,40.18,6191.0,37.3187,37.3558,37.3094,37.3279,6191.0
2016-03-30 14:10:00,40.17,40.18,40.14,40.14,5010.0,37.3187,37.3279,37.2908,37.2908,5010.0
2016-03-30 14:15:00,40.14,40.15,40.12,40.15,3384.0,37.2908,37.3001,37.2722,37.3001,3384.0
2016-03-30 14:20:00,40.14,40.16,40.13,40.16,6292.0,37.2908,37.3094,37.2815,37.3094,6292.0
2016-03-30 14:25:00,40.17,40.19,40.16,40.19,4961.0,37.3187,37.3372,37.3094,37.3372,4961.0
2016-03-30 14:30:00,40.2,40.24,40.16,40.17,11590.0,37.3465,37.3837,37.3094,37.3187,11590.0
2016-03-30 14:35:00,40.16,40.18,40.14,40.15,8985.0,37.3094,37.3279,37.2908,37.3001,8985.0
2016-03-30 14:40:00,40.14,40.14,40.1,40.12,6785.0,37.2908,37.2908,37.2536,37.2722,6785.0
2016-03-30 14:45:00,40.12,40.13,40.1,40.13,2400.0,37.2722,37.2815,37.2536,37.2815,2400.0
2016-03-30 14:50:00,40.12,40.17,40.11,40.15,7721.0,37.2722,37.3187,37.2629,37.3001,7721.0
2016-03-30 14:55:00,40.16,40.16,40.12,40.12,2023.0,37.3094,37.3094,37.2722,37.2722,2023.0
2016-03-30 15:00:00,40.12,40.16,40.11,40.14,4700.0,37.2722,37.3094,37.2629,37.2908,4700.0
2016-03-30 15:05:00,40.14,40.21,40.14,40.21,31802.0,37.2908,37.3558,37.2908,37.3558,31802.0
2016-03-30 15:10:00,40.21,40.23,40.2,40.21,5435.0,37.3558,37.3744,37.3465,37.3558,5435.0
2016-03-30 15:15:00,40.2,40.28,40.2,40.23,22252.0,37.3465,37.4209,37.3465,37.3744,22252.0
2016-03-30 15:20:00,40.23,40.26,40.23,40.24,5425.0,37.3744,37.4023,37.3744,37.3837,5425.0
2016-03-30 15:25:00,40.24,40.26,40.22,40.23,5900.0,37.3837,37.4023,37.3651,37.3744,5900.0
2016-03-30 15:30:00,40.24,40.24,40.19,40.19,7883.0,37.3837,37.3837,37.3372,37.3372,7883.0
2016-03-30 15:35:00,40.19,40.21,40.16,40.18,16813.0,37.3372,37.3558,37.3094,37.3279,16813.0
2016-03-30 15:40:00,40.18,40.18,40.14,40.16,12774.0,37.3279,37.3279,37.2908,37.3094,12774.0
2016-03-30 15:45:00,40.15,40.16,40.12,40.13,29090.0,37.3001,37.3094,37.2722,37.2815,29090.0
2016-03-30 15:50:00,40.13,40.17,40.12,40.16,22025.0,37.2815,37.3187,37.2722,37.3094,22025.0
2016-03-30 15:55:00,40.16,40.16,40.12,40.13,40227.0,37.3094,37.3094,37.2722,37.2815,40227.0
2016-03-31 09:30:00,40.01,40.06,39.84,40.0,36938.0,37.17,37.2165,37.0121,37.1607,36938.0
2016-03-31 09:35:00,39.95,40.06,39.95,40.02,7810.0,37.1143,37.2165,37.1143,37.1793,7810.0
2016-03-31 09:40:00,40.0,40.03,39.94,39.98,6155.0,37.1607,37.1886,37.105,37.1421,6155.0
2016-03-31 09:45:00,39.96,40.0,39.93,39.96,28178.0,37.1236,37.1607,37.0957,37.1236,28178.0
2016-03-31 09:50:00,39.99,40.0,39.83,39.88,20719.0,37.1514,37.1607,37.0028,37.0492,20719.0
2016-03-31 09:55:00,39.89,40.03,39.83,40.02,14018.0,37.0585,37.1886,37.0028,37.1793,14018.0
2016-03-31 10:00:00,40.01,40.1,40.0,40.07,85865.0,37.17,37.2536,37.1607,37.2258,85865.0
2016-03-31 10:05:00,40.07,40.07,39.88,39.95,79488.0,37.2258,37.2258,37.0492,37.1143,79488.0
2016-03-31 10:10:00,39.96,40.0,39.91,39.97,15388.0,37.1236,37.1607,37.0771,37.1329,15388.0
2016-03-31 10:15:00,39.96,39.96,39.88,39.89,15700.0,37.1236,37.1236,37.0492,37.0585,15700.0
2016-03-31 10:20:00,39.89,40.02,39.88,39.92,16117.0,37.0585,37.1793,37.0492,37.0864,16117.0
2016-03-31 10:25:00,39.92,40.0,39.89,39.91,12011.0,37.0864,37.1607,37.0585,37.0771,12011.0
2016-03-31 10:30:00,39.89,39.91,39.86,39.87,29587.0,37.0585,37.0771,37.0307,37.04,29587.0
2016-03-31 10:35:00,39.87,39.89,39.86,39.87,8818.0,37.04,37.0585,37.0307,37.04,8818.0
2016-03-31 10:40:00,39.87,39.91,39.86,39.91,11815.0,37.04,37.0771,37.0307,37.0771,11815.0
2016-03-31 10:45:00,39.91,39.92,39.88,39.89,14561.0,37.0771,37.0864,37.0492,37.0585,14561.0
2016-03-31 10:50:00,39.89,39.96,39.89,39.94,10891.0,37.0585,37.1236,37.0585,37.105,10891.0
2016-03-31 10:55:00,39.94,39.95,39.91,39.94,4725.0,37.105,37.1143,37.0771,37.105,4725.0
2016-03-31 11:00:00,39.95,40.0,39.94,39.98,9500.0,37.1143,37.1607,37.105,37.1421,9500.0
2016-03-31 11:05:00,39.98,39.98,39.93,39.93,4407.0,37.1421,37.1421,37.0957,37.0957,4407.0
2016-03-31 11:10:00,39.93,39.98,39.92,39.98,6645.0,37.0957,37.1421,37.0864,37.1421,6645.0
2016-03-31 11:15:00,40.0,40.02,39.98,40.0,64689.0,37.1607,37.1793,37.1421,37.1607,64689.0
2016-03-31 11:20:00,40.0,40.01,39.97,40.0,9778.0,37.1607,37.17,37.1329,37.1607,9778.0
2016-03-31 11:25:00,39.99,39.99,39.92,39.94,9363.0,37.1514,37.1514,37.0864,37.105,9363.0
2016-03-31 11:30:00,39.94,39.97,39.9,39.9,10820.0,37.105,37.1329,37.0678,37.0678,10820.0
2016-03-31 11:35:00,39.9,39.96,39.89,39.94,7805.0,37.0678,37.1236,37.0585,37.105,7805.0
2016-03-31 11:40:00,39.94,39.95,39.92,39.94,11646.0,37.105,37.1143,37.0864,37.105,11646.0
2016-03-31 11:45:00,39.94,39.94,39.9,39.91,13784.0,37.105,37.105,37.0678,37.0771,13784.0
2016-03-31 11:50:00,39.91,39.95,39.89,39.94,17724.0,37.0771,37.1143,37.0585,37.105,17724.0
2016-03-31 11:55:00,39.94,40.01,39.93,40.01,39694.0,37.105,37.17,37.0957,37.17,39694.0
2016-03-31 12:00:00,40.01,40.04,40.01,40.03,13250.0,37.17,37.1979,37.17,37.1886,13250.0
2016-03-31 12:05:00,40.03,40.05,40.01,40.01,11990.0,37.1886,37.2072,37.17,37.17,11990.0
2016-03-31 12:10:00,40.0,40.01,39.95,39.96,10713.0,37.1607,37.17,37.1143,37.1236,10713.0
2016-03-31 12:15:00,39.96,39.98,39.93,39.96,20349.0,37.1236,37.1421,37.0957,37.1236,20349.0
2016-03-31 12:20:00,39.96,39.97,39.93,39.96,35828.0,37.1236,37.1329,37.0957,37.1236,35828.0
2016-03-31 12:25:00,39.96,39.98,39.94,39.95,38101.0,37.1236,37.1421,37.105,37.1143,38101.0
2016-03-31 12:30:00,39.95,39.96,39.93,39.94,11760.0,37.1143,37.1236,37.0957,37.105,11760.0
2016-03-31 12:35:00,39.93,39.97,39.92,39.96,8383.0,37.0957,37.1329,37.0864,37.1236,8383.0
2016-03-31 12:40:00,39.96,39.97,39.94,39.95,9139.0,37.1236,37.1329,37.105,37.1143,9139.0
2016-03-31 12:45:00,39.95,39.95,39.9,39.91,12610.0,37.1143,37.1143,37.0678,37.0771,12610.0
2016-03-31 12:50:00,39.9,39.91,39.89,39.9,13106.0,37.0678,37.0771,37.0585,37.0678,13106.0
2016-03-31 12:55:00,39.91,39.91,39.88,39.88,9024.0,37.0771,37.0771,37.0492,37.0492,9024.0
2016-03-31 13:00:00,39.88,39.91,39.87,39.88,10153.0,37.0492,37.0771,37.04,37.0492,10153.0
2016-03-31 13:05:00,39.88,39.91,39.87,39.9,7793.0,37.0492,37.0771,37.04,37.0678,7793.0
2016-03-31 13:10:00,39.91,39.95,39.9,39.95,8340.0,37.0771,37.1143,37.0678,37.1143,8340.0
2016-03-31 13:15:00,39.94,39.95,39.87,39.88,11242.0,37.105,37.1143,37.04,37.0492,11242.0
2016-03-31 13:20:00,39.88,39.89,39.86,39.88,14921.0,37.0492,37.0585,37.0307,37.0492,14921.0
2016-03-31 13:25:00,39.88,39.89,39.84,39.84,13040.0,37.0492,37.0585,37.0121,37.0121,13040.0
2016-03-31 13:30:00,39.85,39.85,39.79,39.8,25565.0,37.0214,37.0214,36.9656,36.9749,25565.0
2016-03-31 13:35:00,39.8,39.83,39.79,39.82,17067.0,36.9749,37.0028,36.9656,36.9935,17067.0
2016-03-31 13:40:00,39.82,39.83,39.8,39.81,12933.0,36.9935,37.0028,36.9749,36.9842,12933.0
2016-03-31 13:45:00,39.81,39.83,39.78,39.82,11912.0,36.9842,37.0028,36.9563,36.9935,11912.0
2016-03-31 13:50:00,39.82,39.86,39.81,39.86,11120.0,36.9935,37.0307,36.9842,37.0307,11120.0
2016-03-31 13:55:00,39.86,39.86,39.82,39.84,12668.0,37.0307,37.0307,36.9935,37.0121,12668.0
2016-03-31 14:00:00,39.83,39.83,39.77,39.77,11217.0,37.0028,37.0028,36.9471,36.9471,11217.0
2016-03-31 14:05:00,39.77,39.77,39.72,39.73,14088.0,36.9471,36.9471,36.9006,36.9099,14088.0
2016-03-31 14:10:00,39.74,39.77,39.73,39.76,9593.0,36.9192,36.9471,36.9099,36.9378,9593.0
2016-03-31 14:15:00,39.77,39.77,39.75,39.76,13002.0,36.9471,36.9471,36.9285,36.9378,13002.0
2016-03-31 14:20:00,39.76,39.82,39.76,39.79,16855.0,36.9378,36.9935,36.9378,36.9656,16855.0
2016-03-31 14:25:00,39.78,39.78,39.73,39.73,12749.0,36.9563,36.9563,36.9099,36.9099,12749.0
2016-03-31 14:30:00,39.73,39.77,39.72,39.74,9406.0,36.9099,36.9471,36.9006,36.9192,9406.0
2016-03-31 14:35:00,39.73,39.74,39.7,39.7,8876.0,36.9099,36.9192,36.882,36.882,8876.0
2016-03-31 14:40:00,39.7,39.7,39.66,39.66,14797.0,36.882,36.882,36.8449,36.8449,14797.0
2016-03-31 14:45:00,39.67,39.72,39.67,39.71,11592.0,36.8542,36.9006,36.8542,36.8913,11592.0
2016-03-31 14:50:00,39.72,39.77,39.7,39.76,14577.0,36.9006,36.9471,36.882,36.9378,14577.0
2016-03-31 14:55:00,39.76,39.77,39.69,39.69,14010.0,36.9378,36.9471,36.8727,36.8727,14010.0
2016-03-31 15:00:00,39.69,39.76,39.69,39.75,13170.0,36.8727,36.9378,36.8727,36.9285,13170.0
2016-03-31 15:05:00,39.75,39.76,39.72,39.72,13114.0,36.9285,36.9378,36.9006,36.9006,13114.0
2016-03-31 15:10:00,39.72,39.79,39.71,39.79,19130.0,36.9006,36.9656,36.8913,36.9656,19130.0
2016-03-31 15:15:00,39.78,39.8,39.77,39.77,12968.0,36.9563,36.9749,36.9471,36.9471,12968.0
2016-03-31 15:20:00,39.78,39.93,39.77,39.93,90840.0,36.9563,37.0957,36.9471,37.0957,90840.0
2016-03-31 15:25:00,39.93,39.96,39.91,39.92,37570.0,37.0957,37.1236,37.0771,37.0864,37570.0
2016-03-31 15:30:00,39.92,39.93,39.89,39.91,36571.0,37.0864,37.0957,37.0585,37.0771,36571.0
2016-03-31 15:35:00,39.9,39.94,39.9,39.91,79906.0,37.0678,37.105,37.0678,37.0771,79906.0
2016-03-31 15:40:00,39.91,39.92,39.88,39.9,89393.0,37.0771,37.0864,37.0492,37.0678,89393.0
2016-03-31 15:45:00,39.9,40.02,39.9,39.94,88103.0,37.0678,37.1793,37.0678,37.105,88103.0
2016-03-31 15:50:00,39.95,39.99,39.93,39.96,314459.0,37.1143,37.1514,37.0957,37.1236,314459.0
2016-03-31 15:55:00,39.96,39.97,39.85,39.86,438274.0,37.1236,37.1329,37.0214,37.0307,438274.0
2016-04-01 09:30:00,39.56,39.67,39.5,39.57,19393.0,36.8568,36.9593,36.8009,36.8661,19393.0
2016-04-01 09:35:00,39.55,39.75,39.51,39.7,11246.0,36.8475,37.0338,36.8102,36.9872,11246.0
2016-04-01 09:40:00,39.72,39.75,39.63,39.73,9300.0,37.0059,37.0338,36.922,37.0152,9300.0
2016-04-01 09:45:00,39.71,39.87,39.67,39.86,18871.0,36.9966,37.1456,36.9593,37.1363,18871.0
2016-04-01 09:50:00,39.87,39.91,39.75,39.79,10770.0,37.1456,37.1829,37.0338,37.0711,10770.0
2016-04-01 09:55:00,39.8,39.82,39.73,39.76,20000.0,37.0804,37.099,37.0152,37.0431,20000.0
2016-04-01 10:00:00,39.76,39.83,39.71,39.79,60596.0,37.0431,37.1084,36.9966,37.0711,60596.0
2016-04-01 10:05:00,39.79,40.08,39.77,40.07,36056.0,37.0711,37.3413,37.0525,37.332,36056.0
2016-04-01 10:10:00,40.05,40.15,40.05,40.06,9559.0,37.3133,37.4065,37.3133,37.3226,9559.0
2016-04-01 10:15:00,40.04,40.1,40.03,40.03,9686.0,37.304,37.3599,37.2947,37.2947,9686.0
2016-04-01 10:20:00,40.03,40.09,40.03,40.04,22324.0,37.2947,37.3506,37.2947,37.304,22324.0
2016-04-01 10:25:00,40.04,40.07,40.02,40.07,11455.0,37.304,37.332,37.2854,37.332,11455.0
2016-04-01 10:30:00,40.06,40.11,40.04,40.07,28628.0,37.3226,37.3692,37.304,37.332,28628.0
2016-04-01 10:35:00,40.07,40.19,40.05,40.18,17178.0,37.332,37.4438,37.3133,37.4344,17178.0
2016-04-01 10:40:00,40.18,40.26,40.18,40.21,161955.0,37.4344,37.509,37.4344,37.4624,161955.0
2016-04-01 10:45:00,40.22,40.26,40.19,40.21,12480.0,37.4717,37.509,37.4438,37.4624,12480.0
2016-04-01 10:50:00,40.2,40.2,40.11,40.11,9217.0,37.4531,37.4531,37.3692,37.3692,9217.0
2016-04-01 10:55:00,40.12,40.2,40.1,40.19,15226.0,37.3785,37.4531,37.3599,37.4438,15226.0
2016-04-01 11:00:00,40.19,40.21,40.17,40.19,15800.0,37.4438,37.4624,37.4251,37.4438,15800.0
2016-04-01 11:05:00,40.19,40.19,40.15,40.17,9500.0,37.4438,37.4438,37.4065,37.4251,9500.0
2016-04-01 11:10:00,40.17,40.17,40.13,40.15,13026.0,37.4251,37.4251,37.3879,37.4065,13026.0
2016-04-01 11:15:00,40.15,40.23,40.15,40.22,32849.0,37.4065,37.481,37.4065,37.4717,32849.0
2016-04-01 11:20:00,40.22,40.24,40.19,40.22,11869.0,37.4717,37.4903,37.4438,37.4717,11869.0
2016-04-01 11:25:00,40.22,40.22,40.19,40.2,11292.0,37.4717,37.4717,37.4438,37.4531,11292.0
2016-04-01 11:30:00,40.2,40.27,40.19,40.25,11744.0,37.4531,37.5183,37.4438,37.4997,11744.0
2016-04-01 11:35:00,40.26,40.29,40.25,40.26,14434.0,37.509,37.5369,37.4997,37.509,14434.0
2016-04-01 11:40:00,40.25,40.28,40.2,40.24,18901.0,37.4997,37.5276,37.4531,37.4903,18901.0
2016-04-01 11:45:00,40.25,40.25,40.22,40.22,17964.0,37.4997,37.4997,37.4717,37.4717,17964.0
2016-04-01 11:50:00,40.2,40.25,40.16,40.2,13045.0,37.4531,37.4997,37.4158,37.4531,13045.0
2016-04-01 11:55:00,40.19,40.2,40.17,40.18,6705.0,37.4438,37.4531,37.4251,37.4344,6705.0
2016-04-01 12:00:00,40.17,40.21,40.17,40.19,7823.0,37.4251,37.4624,37.4251,37.4438,7823.0
2016-04-01 12:05:00,40.18,40.18,40.14,40.14,36450.0,37.4344,37.4344,37.3972,37.3972,36450.0
2016-04-01 12:10:00,40.14,40.17,40.12,40.17,3800.0,37.3972,37.4251,37.3785,37.4251,3800.0
2016-04-01 12:15:00,40.17,40.21,40.15,40.21,6653.0,37.4251,37.4624,37.4065,37.4624,6653.0
2016-04-01 12:20:00,40.21,40.21,40.15,40.18,6737.0,37.4624,37.4624,37.4065,37.4344,6737.0
2016-04-01 12:25:00,40.18,40.21,40.17,40.2,4895.0,37.4344,37.4624,37.4251,37.4531,4895.0
2016-04-01 12:30:00,40.2,40.2,40.11,40.11,4358.0,37.4531,37.4531,37.3692,37.3692,4358.0
2016-04-01 12:35:00,40.12,40.14,40.08,40.08,7330.0,37.3785,37.3972,37.3413,37.3413,7330.0
2016-04-01 12:40:00,40.09,40.15,40.09,40.13,4912.0,37.3506,37.4065,37.3506,37.3879,4912.0
2016-04-01 12:45:00,40.13,40.16,40.13,40.15,4005.0,37.3879,37.4158,37.3879,37.4065,4005.0
2016-04-01 12:50:00,40.15,40.15,40.12,40.12,6200.0,37.4065,37.4065,37.3785,37.3785,6200.0
2016-04-01 12:55:00,40.11,40.16,40.1,40.13,67968.0,37.3692,37.4158,37.3599,37.3879,67968.0
2016-04-01 13:00:00,40.13,40.18,40.12,40.13,16038.0,37.3879,37.4344,37.3785,37.3879,16038.0
2016-04-01 13:05:00,40.13,40.13,40.11,40.12,5391.0,37.3879,37.3879,37.3692,37.3785,5391.0
2016-04-01 13:10:00,40.12,40.12,40.09,40.1,18081.0,37.3785,37.3785,37.3506,37.3599,18081.0
2016-04-01 13:15:00,40.1,40.12,40.1,40.1,3727.0,37.3599,37.3785,37.3599,37.3599,3727.0
2016-04-01 13:20:00,40.11,40.15,40.11,40.13,13112.0,37.3692,37.4065,37.3692,37.3879,13112.0
2016-04-01 13:25:00,40.13,40.14,40.12,40.14,4838.0,37.3879,37.3972,37.3785,37.3972,4838.0
2016-04-01 13:30:00,40.13,40.14,40.1,40.13,20575.0,37.3879,37.3972,37.3599,37.3879,20575.0
2016-04-01 13:35:00,40.14,40.14,40.11,40.12,8784.0,37.3972,37.3972,37.3692,37.3785,8784.0
2016-04-01 13:40:00,40.13,40.19,40.1,40.14,42401.0,37.3879,37.4438,37.3599,37.3972,42401.0
2016-04-01 13:45:00,40.15,40.16,40.14,40.14,122083.0,37.4065,37.4158,37.3972,37.3972,122083.0
2016-04-01 13:50:00,40.15,40.17,40.14,40.14,17349.0,37.4065,37.4251,37.3972,37.3972,17349.0
2016-04-01 13:55:00,40.15,40.15,40.12,40.12,9790.0,37.4065,37.4065,37.3785,37.3785,9790.0
2016-04-01 14:00:00,40.12,40.13,40.09,40.13,9149.0,37.3785,37.3879,37.3506,37.3879,9149.0
2016-04-01 14:05:00,40.13,40.14,40.12,40.14,12924.0,37.3879,37.3972,37.3785,37.3972,12924.0
2016-04-01 14:10:00,40.14,40.15,40.12,40.14,14931.0,37.3972,37.4065,37.3785,37.3972,14931.0
2016-04-01 14:15:00,40.14,40.14,40.12,40.12,9251.0,37.3972,37.3972,37.3785,37.3785,9251.0
2016-04-01 14:20:00,40.12,40.13,40.09,40.1,13124.0,37.3785,37.3879,37.3506,37.3599,13124.0
2016-04-01 14:25:00,40.1,40.11,40.06,40.08,7281.0,37.3599,37.3692,37.3226,37.3413,7281.0
2016-04-01 14:30:00,40.09,40.11,40.08,40.11,10334.0,37.3506,37.3692,37.3413,37.3692,10334.0
2016-04-01 14:35:00,40.11,40.17,40.11,40.15,7870.0,37.3692,37.4251,37.3692,37.4065,7870.0
2016-04-01 14:40:00,40.15,40.16,40.12,40.14,21519.0,37.4065,37.4158,37.3785,37.3972,21519.0
2016-04-01 14:45:00,40.13,40.18,40.13,40.14,27094.0,37.3879,37.4344,37.3879,37.3972,27094.0
2016-04-01 14:50:00,40.13,40.13,40.09,40.09,18878.0,37.3879,37.3879,37.3506,37.3506,18878.0
2016-04-01 14:55:00,40.1,40.14,40.09,40.14,11283.0,37.3599,37.3972,37.3506,37.3972,11283.0
2016-04-01 15:00:00,40.12,40.15,40.11,40.11,177637.0,37.3785,37.4065,37.3692,37.3692,177637.0
2016-04-01 15:05:00,40.12,40.17,40.11,40.16,43304.0,37.3785,37.4251,37.3692,37.4158,43304.0
2016-04-01 15:10:00,40.17,40.2,40.15,40.15,17625.0,37.4251,37.4531,37.4065,37.4065,17625.0
2016-04-01 15:15:00,40.16,40.18,40.14,40.16,13135.0,37.4158,37.4344,37.3972,37.4158,13135.0
2016-04-01 15:20:00,40.16,40.2,40.16,40.18,11796.0,37.4158,37.4531,37.4158,37.4344,11796.0
2016-04-01 15:25:00,40.18,40.22,40.17,40.2,21707.0,37.4344,37.4717,37.4251,37.4531,21707.0
2016-04-01 15:30:00,40.19,40.2,40.15,40.17,131515.0,37.4438,37.4531,37.4065,37.4251,131515.0
2016-04-01 15:35:00,40.17,40.23,40.14,40.23,258826.0,37.4251,37.481,37.3972,37.481,258826.0
2016-04-01 15:40:00,40.23,40.28,40.22,40.27,27487.0,37.481,37.5276,37.4717,37.5183,27487.0
2016-04-01 15:45:00,40.28,40.32,40.23,40.23,95608.0,37.5276,37.5649,37.481,37.481,95608.0
2016-04-01 15:50:00,40.24,40.34,40.24,40.31,117060.0,37.4903,37.5835,37.4903,37.5556,117060.0
2016-04-01 15:55:00,40.31,40.38,40.29,40.31,314414.0,37.5556,37.6208,37.5369,37.5556,314414.0
2016-04-04 09:30:00,40.32,40.39,40.18,40.33,73969.0,37.5649,37.6301,37.4344,37.5742,73969.0
2016-04-04 09:35:00,40.3,40.33,40.22,40.29,22198.0,37.5462,37.5742,37.4717,37.5369,22198.0
2016-04-04 09:40:00,40.28,40.36,40.19,40.35,15797.0,37.5276,37.6021,37.4438,37.5928,15797.0
2016-04-04 09:45:00,40.34,40.45,40.32,40.32,58158.0,37.5835,37.686,37.5649,37.5649,58158.0
2016-04-04 09:50:00,40.29,40.41,40.24,40.41,12274.0,37.5369,37.6487,37.4903,37.6487,12274.0
2016-04-04 09:55:00,40.42,40.5,40.33,40.5,134399.0,37.658,37.7326,37.5742,37.7326,134399.0
2016-04-04 10:00:00,40.5,40.52,40.45,40.48,36457.0,37.7326,37.7512,37.686,37.7139,36457.0
2016-04-04 10:05:00,40.47,40.48,40.41,40.43,15400.0,37.7046,37.7139,37.6487,37.6674,15400.0
2016-04-04 10:10:00,40.45,40.51,40.41,40.47,44001.0,37.686,37.7419,37.6487,37.7046,44001.0
2016-04-04 10:15:00,40.48,40.48,40.4,40.41,24799.0,37.7139,37.7139,37.6394,37.6487,24799.0
2016-04-04 10:20:00,40.4,40.43,40.35,40.4,40613.0,37.6394,37.6674,37.5928,37.6394,40613.0
2016-04-04 10:25:00,40.4,40.43,40.35,40.37,9382.0,37.6394,37.6674,37.5928,37.6115,9382.0
2016-04-04 10:30:00,40.38,40.41,40.34,40.38,26078.0,37.6208,37.6487,37.5835,37.6208,26078.0
2016-04-04 10:35:00,40.38,40.4,40.3,40.32,21257.0,37.6208,37.6394,37.5462,37.5649,21257.0
2016-04-04 10:40:00,40.33,40.36,40.29,40.31,27023.0,37.5742,37.6021,37.5369,37.5556,27023.0
2016-04-04 10:45:00,40.32,40.35,40.25,40.3,45314.0,37.5649,37.5928,37.4997,37.5462,45314.0
2016-04-04 10:50:00,40.31,40.32,40.25,40.26,29744.0,37.5556,37.5649,37.4997,37.509,29744.0
2016-04-04 10:55:00,40.27,40.34,40.27,40.3,16019.0,37.5183,37.5835,37.5183,37.5462,16019.0
2016-04-04 11:00:00,40.3,40.31,40.23,40.25,13400.0,37.5462,37.5556,37.481,37.4997,13400.0
2016-04-04 11:05:00,40.26,40.3,40.25,40.27,5559.0,37.509,37.5462,37.4997,37.5183,5559.0
2016-04-04 11:10:00,40.28,40.32,40.27,40.32,7660.0,37.5276,37.5649,37.5183,37.5649,7660.0
2016-04-04 11:15:00,40.32,40.33,40.28,40.31,38070.0,37.5649,37.5742,37.5276,37.5556,38070.0
2016-04-04 11:20:00,40.32,40.32,40.28,40.31,22023.0,37.5649,37.5649,37.5276,37.5556,22023.0
2016-04-04 11:25:00,40.32,40.32,40.27,40.3,23837.0,37.5649,37.5649,37.5183,37.5462,23837.0
2016-04-04 11:30:00,40.3,40.33,40.28,40.32,168772.0,37.5462,37.5742,37.5276,37.5649,168772.0
2016-04-04 11:35:00,40.33,40.34,40.31,40.32,38678.0,37.5742,37.5835,37.5556,37.5649,38678.0
2016-04-04 11:40:00,40.31,40.32,40.29,40.3,22452.0,37.5556,37.5649,37.5369,37.5462,22452.0
2016-04-04 11:45:00,40.3,40.31,40.26,40.27,7717.0,37.5462,37.5556,37.509,37.5183,7717.0
2016-04-04 11:50:00,40.27,40.29,40.26,40.27,7374.0,37.5183,37.5369,37.509,37.5183,7374.0
2016-04-04 11:55:00,40.28,40.33,40.27,40.33,9054.0,37.5276,37.5742,37.5183,37.5742,9054.0
2016-04-04 12:00:00,40.32,40.34,40.27,40.3,13106.0,37.5649,37.5835,37.5183,37.5462,13106.0
2016-04-04 12:05:00,40.3,40.41,40.3,40.34,20235.0,37.5462,37.6487,37.5462,37.5835,20235.0
2016-04-04 12:10:00,40.33,40.43,40.32,40.4,39785.0,37.5742,37.6674,37.5649,37.6394,39785.0
2016-04-04 12:15:00,40.41,40.45,40.35,40.39,189801.0,37.6487,37.686,37.5928,37.6301,189801.0
2016-04-04 12:20:00,40.39,40.43,40.34,40.38,194053.0,37.6301,37.6674,37.5835,37.6208,194053.0
2016-04-04 12:25:00,40.38,40.5,40.35,40.45,144871.0,37.6208,37.7326,37.5928,37.686,144871.0
2016-04-04 12:30:00,40.44,40.47,40.41,40.43,59455.0,37.6767,37.7046,37.6487,37.6674,59455.0
2016-04-04 12:35:00,40.43,40.46,40.39,40.41,40332.0,37.6674,37.6953,37.6301,37.6487,40332.0
2016-04-04 12:40:00,40.4,40.41,40.37,40.39,30983.0,37.6394,37.6487,37.6115,37.6301,30983.0
2016-04-04 12:45:00,40.39,40.39,40.3,40.36,40415.0,37.6301,37.6301,37.5462,37.6021,40415.0
2016-04-04 12:50:00,40.36,40.37,40.29,40.34,35859.0,37.6021,37.6115,37.5369,37.5835,35859.0
2016-04-04 12:55:00,40.34,40.36,40.29,40.33,56005.0,37.5835,37.6021,37.5369,37.5742,56005.0
2016-04-04 13:00:00,40.31,40.32,40.3,40.3,9657.0,37.5556,37.5649,37.5462,37.5462,9657.0
2016-04-04 13:05:00,40.3,40.31,40.25,40.27,21214.0,37.5462,37.5556,37.4997,37.5183,21214.0
2016-04-04 13:10:00,40.27,40.28,40.25,40.26,8616.0,37.5183,37.5276,37.4997,37.509,8616.0
2016-04-04 13:15:00,40.25,40.25,40.19,40.21,18160.0,37.4997,37.4997,37.4438,37.4624,18160.0
2016-04-04 13:20:00,40.21,40.22,40.16,40.18,16719.0,37.4624,37.4717,37.4158,37.4344,16719.0
2016-04-04 13:25:00,40.18,40.18,40.13,40.16,10442.0,37.4344,37.4344,37.3879,37.4158,10442.0
2016-04-04 13:30:00,40.15,40.16,40.12,40.13,5992.0,37.4065,37.4158,37.3785,37.3879,5992.0
2016-04-04 13:35:00,40.13,40.14,40.06,40.07,27155.0,37.3879,37.3972,37.3226,37.332,27155.0
2016-04-04 13:40:00,40.06,40.06,39.98,39.98,37750.0,37.3226,37.3226,37.2481,37.2481,37750.0
2016-04-04 13:45:00,39.98,40.0,39.98,40.0,26647.0,37.2481,37.2667,37.2481,37.2667,26647.0
2016-04-04 13:50:00,40.0,40.0,39.97,40.0,15038.0,37.2667,37.2667,37.2388,37.2667,15038.0
2016-04-04 13:55:00,40.0,40.0,39.91,39.96,13997.0,37.2667,37.2667,37.1829,37.2295,13997.0
2016-04-04 14:00:00,39.96,39.96,39.93,39.95,26792.0,37.2295,37.2295,37.2015,37.2202,26792.0
2016-04-04 14:05:00,39.95,39.97,39.91,39.93,28423.0,37.2202,37.2388,37.1829,37.2015,28423.0
2016-04-04 14:10:00,39.93,39.93,39.92,39.93,10401.0,37.2015,37.2015,37.1922,37.2015,10401.0
2016-04-04 14:15:00,39.92,39.93,39.83,39.86,27902.0,37.1922,37.2015,37.1084,37.1363,27902.0
2016-04-04 14:20:00,39.86,39.86,39.81,39.83,32841.0,37.1363,37.1363,37.0897,37.1084,32841.0
2016-04-04 14:25:00,39.82,39.92,39.8,39.9,41519.0,37.099,37.1922,37.0804,37.1736,41519.0
2016-04-04 14:30:00,39.89,39.91,39.88,39.9,7991.0,37.1643,37.1829,37.1549,37.1736,7991.0
2016-04-04 14:35:00,39.9,39.97,39.89,39.96,8150.0,37.1736,37.2388,37.1643,37.2295,8150.0
2016-04-04 14:40:00,39.97,39.97,39.94,39.96,6833.0,37.2388,37.2388,37.2108,37.2295,6833.0
2016-04-04 14:45:00,39.95,40.0,39.95,39.98,11500.0,37.2202,37.2667,37.2202,37.2481,11500.0
2016-04-04 14:50:00,39.99,39.99,39.95,39.95,6817.0,37.2574,37.2574,37.2202,37.2202,6817.0
2016-04-04 14:55:00,39.94,39.96,39.94,39.95,3453.0,37.2108,37.2295,37.2108,37.2202,3453.0
2016-04-04 15:00:00,39.94,40.0,39.94,40.0,6231.0,37.2108,37.2667,37.2108,37.2667,6231.0
2016-04-04 15:05:00,40.0,40.03,39.97,39.97,13863.0,37.2667,37.2947,37.2388,37.2388,13863.0
2016-04-04 15:10:00,39.97,40.01,39.97,39.99,9384.0,37.2388,37.2761,37.2388,37.2574,9384.0
2016-04-04 15:15:00,39.98,39.99,39.94,39.95,5787.0,37.2481,37.2574,37.2108,37.2202,5787.0
2016-04-04 15:20:00,39.94,39.95,39.9,39.9,10008.0,37.2108,37.2202,37.1736,37.1736,10008.0
2016-04-04 15:25:00,39.9,39.93,39.89,39.9,12512.0,37.1736,37.2015,37.1643,37.1736,12512.0
2016-04-04 15:30:00,39.9,39.94,39.89,39.93,16175.0,37.1736,37.2108,37.1643,37.2015,16175.0
2016-04-04 15:35:00,39.92,39.94,39.89,39.91,30599.0,37.1922,37.2108,37.1643,37.1829,30599.0
2016-04-04 15:40:00,39.9,39.94,39.9,39.94,26051.0,37.1736,37.2108,37.1736,37.2108,26051.0
2016-04-04 15:45:00,39.94,39.97,39.91,39.95,45797.0,37.2108,37.2388,37.1829,37.2202,45797.0
2016-04-04 15:50:00,39.95,40.01,39.94,39.97,42429.0,37.2202,37.2761,37.2108,37.2388,42429.0
2016-04-04 15:55:00,39.98,40.01,39.97,40.01,108349.0,37.2481,37.2761,37.2388,37.2761,108349.0
2016-04-05 09:30:00,39.73,39.82,39.55,39.72,69077.0,37.0152,37.099,36.8475,37.0059,69077.0
2016-04-05 09:35:00,39.71,39.89,39.71,39.87,25572.0,36.9966,37.1643,36.9966,37.1456,25572.0
2016-04-05 09:40:00,39.87,39.87,39.72,39.73,11420.0,37.1456,37.1456,37.0059,37.0152,11420.0
2016-04-05 09:45:00,39.74,39.75,39.52,39.6,22947.0,37.0245,37.0338,36.8195,36.8941,22947.0
2016-04-05 09:50:00,39.62,39.72,39.6,39.7,7850.0,36.9127,37.0059,36.8941,36.9872,7850.0
2016-04-05 09:55:00,39.71,39.75,39.68,39.73,11850.0,36.9966,37.0338,36.9686,37.0152,11850.0
2016-04-05 10:00:00,39.74,39.86,39.74,39.82,15891.0,37.0245,37.1363,37.0245,37.099,15891.0
2016-04-05 10:05:00,39.82,39.85,39.7,39.76,22033.0,37.099,37.127,36.9872,37.0431,22033.0
2016-04-05 10:10:00,39.78,39.81,39.75,39.77,12397.0,37.0618,37.0897,37.0338,37.0525,12397.0
2016-04-05 10:15:00,39.75,39.79,39.64,39.71,12771.0,37.0338,37.0711,36.9313,36.9966,12771.0
2016-04-05 10:20:00,39.7,39.71,39.59,39.63,7134.0,36.9872,36.9966,36.8848,36.922,7134.0
2016-04-05 10:25:00,39.63,39.69,39.62,39.67,8220.0,36.922,36.9779,36.9127,36.9593,8220.0
2016-04-05 10:30:00,39.68,39.68,39.59,39.66,10776.0,36.9686,36.9686,36.8848,36.95,10776.0
2016-04-05 10:35:00,39.66,39.66,39.56,39.58,15219.0,36.95,36.95,36.8568,36.8754,15219.0
2016-04-05 10:40:00,39.59,39.59,39.5,39.57,10528.0,36.8848,36.8848,36.8009,36.8661,10528.0
2016-04-05 10:45:00,39.57,39.57,39.51,39.54,6139.0,36.8661,36.8661,36.8102,36.8382,6139.0
2016-04-05 10:50:00,39.53,39.53,39.48,39.5,6004.0,36.8289,36.8289,36.7823,36.8009,6004.0
2016-04-05 10:55:00,39.51,39.54,39.48,39.5,8476.0,36.8102,36.8382,36.7823,36.8009,8476.0
2016-04-05 11:00:00,39.5,39.51,39.45,39.48,12687.0,36.8009,36.8102,36.7543,36.7823,12687.0
2016-04-05 11:05:00,39.48,39.53,39.46,39.51,13999.0,36.7823,36.8289,36.7636,36.8102,13999.0
2016-04-05 11:10:00,39.52,39.55,39.52,39.54,8266.0,36.8195,36.8475,36.8195,36.8382,8266.0
2016-04-05 11:15:00,39.53,39.55,39.49,39.52,7244.0,36.8289,36.8475,36.7916,36.8195,7244.0
2016-04-05 11:20:00,39.53,39.59,39.53,39.56,11722.0,36.8289,36.8848,36.8289,36.8568,11722.0
2016-04-05 11:25:00,39.56,39.57,39.51,39.51,8724.0,36.8568,36.8661,36.8102,36.8102,8724.0
2016-04-05 11:30:00,39.52,39.56,39.45,39.49,36647.0,36.8195,36.8568,36.7543,36.7916,36647.0
2016-04-05 11:35:00,39.49,39.54,39.49,39.54,10867.0,36.7916,36.8382,36.7916,36.8382,10867.0
2016-04-05 11:40:00,39.54,39.55,39.51,39.52,14949.0,36.8382,36.8475,36.8102,36.8195,14949.0
2016-04-05 11:45:00,39.52,39.53,39.48,39.51,11813.0,36.8195,36.8289,36.7823,36.8102,11813.0
2016-04-05 11:50:00,39.51,39.57,39.5,39.57,13714.0,36.8102,36.8661,36.8009,36.8661,13714.0
2016-04-05 11:55:00,39.56,39.57,39.52,39.57,8493.0,36.8568,36.8661,36.8195,36.8661,8493.0
2016-04-05 12:00:00,39.55,39.61,39.54,39.59,8460.0,36.8475,36.9034,36.8382,36.8848,8460.0
2016-04-05 12:05:00,39.61,39.61,39.57,39.6,8667.0,36.9034,36.9034,36.8661,36.8941,8667.0
2016-04-05 12:10:00,39.59,39.59,39.53,39.55,6900.0,36.8848,36.8848,36.8289,36.8475,6900.0
2016-04-05 12:15:00,39.55,39.55,39.46,39.47,17374.0,36.8475,36.8475,36.7636,36.773,17374.0
2016-04-05 12:20:00,39.47,39.49,39.46,39.47,12424.0,36.773,36.7916,36.7636,36.773,12424.0
2016-04-05 12:25:00,39.48,39.5,39.47,39.5,6242.0,36.7823,36.8009,36.773,36.8009,6242.0
2016-04-05 12:30:00,39.49,39.54,39.49,39.54,4850.0,36.7916,36.8382,36.7916,36.8382,4850.0
2016-04-05 12:35:00,39.54,39.55,39.52,39.52,11246.0,36.8382,36.8475,36.8195,36.8195,11246.0
2016-04-05 12:40:00,39.53,39.54,39.5,39.51,7718.0,36.8289,36.8382,36.8009,36.8102,7718.0
2016-04-05 12:45:00,39.51,39.51,39.45,39.45,9024.0,36.8102,36.8102,36.7543,36.7543,9024.0
2016-04-05 12:50:00,39.45,39.46,39.42,39.44,6710.0,36.7543,36.7636,36.7264,36.745,6710.0
2016-04-05 12:55:00,39.43,39.48,39.42,39.46,7799.0,36.7357,36.7823,36.7264,36.7636,7799.0
2016-04-05 13:00:00,39.46,39.46,39.37,39.38,16199.0,36.7636,36.7636,36.6798,36.6891,16199.0
2016-04-05 13:05:00,39.38,39.38,39.32,39.32,10163.0,36.6891,36.6891,36.6332,36.6332,10163.0
2016-04-05 13:10:00,39.32,39.34,39.29,39.33,12146.0,36.6332,36.6518,36.6053,36.6425,12146.0
2016-04-05 13:15:00,39.33,39.34,39.28,39.28,8026.0,36.6425,36.6518,36.5959,36.5959,8026.0
2016-04-05 13:20:00,39.29,39.34,39.29,39.34,5715.0,36.6053,36.6518,36.6053,36.6518,5715.0
2016-04-05 13:25:00,39.34,39.38,39.32,39.38,6864.0,36.6518,36.6891,36.6332,36.6891,6864.0
2016-04-05 13:30:00,39.37,39.39,39.32,39.32,32163.0,36.6798,36.6984,36.6332,36.6332,32163.0
2016-04-05 13:35:00,39.32,39.33,39.29,39.3,7500.0,36.6332,36.6425,36.6053,36.6146,7500.0
2016-04-05 13:40:00,39.31,39.32,39.26,39.28,9255.0,36.6239,36.6332,36.5773,36.5959,9255.0
2016-04-05 13:45:00,39.27,39.29,39.23,39.25,15456.0,36.5866,36.6053,36.5494,36.568,15456.0
2016-04-05 13:50:00,39.25,39.33,39.25,39.31,20051.0,36.568,36.6425,36.568,36.6239,20051.0
2016-04-05 13:55:00,39.31,39.31,39.27,39.27,7489.0,36.6239,36.6239,36.5866,36.5866,7489.0
2016-04-05 14:00:00,39.28,39.29,39.25,39.25,17552.0,36.5959,36.6053,36.568,36.568,17552.0
2016-04-05 14:05:00,39.25,39.26,39.22,39.25,24834.0,36.568,36.5773,36.54,36.568,24834.0
2016-04-05 14:10:00,39.24,39.26,39.2,39.21,16521.0,36.5587,36.5773,36.5214,36.5307,16521.0
2016-04-05 14:15:00,39.2,39.22,39.19,39.22,24253.0,36.5214,36.54,36.5121,36.54,24253.0
2016-04-05 14:20:00,39.21,39.29,39.21,39.24,18271.0,36.5307,36.6053,36.5307,36.5587,18271.0
2016-04-05 14:25:00,39.24,39.29,39.21,39.29,14523.0,36.5587,36.6053,36.5307,36.6053,14523.0
2016-04-05 14:30:00,39.29,39.33,39.28,39.28,19610.0,36.6053,36.6425,36.5959,36.5959,19610.0
2016-04-05 14:35:00,39.28,39.32,39.26,39.31,10426.0,36.5959,36.6332,36.5773,36.6239,10426.0
2016-04-05 14:40:00,39.32,39.37,39.31,39.32,16793.0,36.6332,36.6798,36.6239,36.6332,16793.0
2016-04-05 14:45:00,39.32,39.34,39.3,39.34,5512.0,36.6332,36.6518,36.6146,36.6518,5512.0
2016-04-05 14:50:00,39.34,39.39,39.34,39.34,16256.0,36.6518,36.6984,36.6518,36.6518,16256.0
2016-04-05 14:55:00,39.34,39.36,39.31,39.34,11088.0,36.6518,36.6705,36.6239,36.6518,11088.0
2016-04-05 15:00:00,39.33,39.34,39.3,39.32,10999.0,36.6425,36.6518,36.6146,36.6332,10999.0
2016-04-05 15:05:00,39.32,39.32,39.25,39.25,17168.0,36.6332,36.6332,36.568,36.568,17168.0
2016-04-05 15:10:00,39.25,39.28,39.24,39.27,10862.0,36.568,36.5959,36.5587,36.5866,10862.0
2016-04-05 15:15:00,39.27,39.29,39.24,39.29,17349.0,36.5866,36.6053,36.5587,36.6053,17349.0
2016-04-05 15:20:00,39.28,39.3,39.22,39.23,19727.0,36.5959,36.6146,36.54,36.5494,19727.0
2016-04-05 15:25:00,39.23,39.28,39.23,39.25,17319.0,36.5494,36.5959,36.5494,36.568,17319.0
2016-04-05 15:30:00,39.26,39.3,39.25,39.3,19866.0,36.5773,36.6146,36.568,36.6146,19866.0
2016-04-05 15:35:00,39.3,39.31,39.27,39.27,28997.0,36.6146,36.6239,36.5866,36.5866,28997.0
2016-04-05 15:40:00,39.28,39.29,39.25,39.29,22767.0,36.5959,36.6053,36.568,36.6053,22767.0
2016-04-05 15:45:00,39.28,39.29,39.24,39.29,40332.0,36.5959,36.6053,36.5587,36.6053,40332.0
2016-04-05 15:50:00,39.29,39.32,39.28,39.29,123737.0,36.6053,36.6332,36.5959,36.6053,123737.0
2016-04-05 15:55:00,39.28,39.28,39.22,39.27,110397.0,36.5959,36.5959,36.54,36.5866,110397.0
2016-04-06 09:30:00,39.29,39.39,39.17,39.35,36828.0,36.6053,36.6984,36.4935,36.6612,36828.0
2016-04-06 09:35:00,39.35,39.36,39.2,39.22,15153.0,36.6612,36.6705,36.5214,36.54,15153.0
2016-04-06 09:40:00,39.21,39.37,39.2,39.31,9567.0,36.5307,36.6798,36.5214,36.6239,9567.0
2016-04-06 09:45:00,39.3,39.31,39.26,39.31,7989.0,36.6146,36.6239,36.5773,36.6239,7989.0
2016-04-06 09:50:00,39.31,39.43,39.31,39.43,13895.0,36.6239,36.7357,36.6239,36.7357,13895.0
2016-04-06 09:55:00,39.43,39.51,39.42,39.43,5340.0,36.7357,36.8102,36.7264,36.7357,5340.0
2016-04-06 10:00:00,39.45,39.63,39.41,39.61,11571.0,36.7543,36.922,36.7171,36.9034,11571.0
2016-04-06 10:05:00,39.64,39.64,39.57,39.57,6517.0,36.9313,36.9313,36.8661,36.8661,6517.0
2016-04-06 10:10:00,39.56,39.57,39.5,39.57,10231.0,36.8568,36.8661,36.8009,36.8661,10231.0
2016-04-06 10:15:00,39.57,39.64,39.57,39.62,16097.0,36.8661,36.9313,36.8661,36.9127,16097.0
2016-04-06 10:20:00,39.61,39.61,39.56,39.6,8200.0,36.9034,36.9034,36.8568,36.8941,8200.0
2016-04-06 10:25:00,39.57,39.6,39.54,39.58,8611.0,36.8661,36.8941,36.8382,36.8754,8611.0
2016-04-06 10:30:00,39.58,39.63,39.5,39.58,22621.0,36.8754,36.922,36.8009,36.8754,22621.0
2016-04-06 10:35:00,39.61,39.61,39.57,39.59,8144.0,36.9034,36.9034,36.8661,36.8848,8144.0
2016-04-06 10:40:00,39.59,39.68,39.59,39.68,4003.0,36.8848,36.9686,36.8848,36.9686,4003.0
2016-04-06 10:45:00,39.68,39.71,39.66,39.71,11379.0,36.9686,36.9966,36.95,36.9966,11379.0
2016-04-06 10:50:00,39.71,39.77,39.7,39.76,12287.0,36.9966,37.0525,36.9872,37.0431,12287.0
2016-04-06 10:55:00,39.76,39.83,39.75,39.83,12893.0,37.0431,37.1084,37.0338,37.1084,12893.0
2016-04-06 11:00:00,39.86,39.89,39.83,39.88,8618.0,37.1363,37.1643,37.1084,37.1549,8618.0
2016-04-06 11:05:00,39.9,39.95,39.89,39.92,14823.0,37.1736,37.2202,37.1643,37.1922,14823.0
2016-04-06 11:10:00,39.93,40.0,39.91,39.98,15043.0,37.2015,37.2667,37.1829,37.2481,15043.0
2016-04-06 11:15:00,39.98,40.0,39.93,39.93,11012.0,37.2481,37.2667,37.2015,37.2015,11012.0
2016-04-06 11:20:00,39.94,39.99,39.94,39.97,6627.0,37.2108,37.2574,37.2108,37.2388,6627.0
2016-04-06 11:25:00,39.97,39.98,39.95,39.98,21653.0,37.2388,37.2481,37.2202,37.2481,21653.0
2016-04-06 11:30:00,39.99,40.04,39.99,40.02,11993.0,37.2574,37.304,37.2574,37.2854,11993.0
2016-04-06 11:35:00,40.02,40.05,40.0,40.01,12900.0,37.2854,37.3133,37.2667,37.2761,12900.0
2016-04-06 11:40:00,40.0,40.08,40.0,40.08,12420.0,37.2667,37.3413,37.2667,37.3413,12420.0
2016-04-06 11:45:00,40.07,40.09,40.06,40.08,12935.0,37.332,37.3506,37.3226,37.3413,12935.0
2016-04-06 11:50:00,40.08,40.09,40.05,40.07,18594.0,37.3413,37.3506,37.3133,37.332,18594.0
2016-04-06 11:55:00,40.08,40.09,40.05,40.06,8630.0,37.3413,37.3506,37.3133,37.3226,8630.0
2016-04-06 12:00:00,40.05,40.06,40.03,40.03,2900.0,37.3133,37.3226,37.2947,37.2947,2900.0
2016-04-06 12:05:00,40.04,40.04,39.96,39.96,6318.0,37.304,37.304,37.2295,37.2295,6318.0
2016-04-06 12:10:00,39.95,39.95,39.88,39.89,14039.0,37.2202,37.2202,37.1549,37.1643,14039.0
2016-04-06 12:15:00,39.89,39.89,39.86,39.88,2270.0,37.1643,37.1643,37.1363,37.1549,2270.0
2016-04-06 12:20:00,39.88,39.9,39.88,39.88,10232.0,37.1549,37.1736,37.1549,37.1549,10232.0
2016-04-06 12:25:00,39.89,39.91,39.88,39.9,5879.0,37.1643,37.1829,37.1549,37.1736,5879.0
2016-04-06 12:30:00,39.9,39.95,39.9,39.95,4300.0,37.1736,37.2202,37.1736,37.2202,4300.0
2016-04-06 12:35:00,39.95,39.98,39.94,39.96,9098.0,37.2202,37.2481,37.2108,37.2295,9098.0
2016-04-06 12:40:00,39.96,39.99,39.95,39.99,3480.0,37.2295,37.2574,37.2202,37.2574,3480.0
2016-04-06 12:45:00,39.99,40.02,39.98,40.02,7514.0,37.2574,37.2854,37.2481,37.2854,7514.0
2016-04-06 12:50:00,40.02,40.04,40.01,40.01,8143.0,37.2854,37.304,37.2761,37.2761,8143.0
2016-04-06 12:55:00,40.01,40.02,39.98,39.98,10156.0,37.2761,37.2854,37.2481,37.2481,10156.0
2016-04-06 13:00:00,39.99,40.01,39.99,39.99,6810.0,37.2574,37.2761,37.2574,37.2574,6810.0
2016-04-06 13:05:00,40.0,40.02,39.97,40.01,10374.0,37.2667,37.2854,37.2388,37.2761,10374.0
2016-04-06 13:10:00,40.02,40.07,40.02,40.06,4541.0,37.2854,37.332,37.2854,37.3226,4541.0
2016-04-06 13:15:00,40.07,40.07,40.06,40.07,3250.0,37.332,37.332,37.3226,37.332,3250.0
2016-04-06 13:20:00,40.07,40.09,40.06,40.09,9779.0,37.332,37.3506,37.3226,37.3506,9779.0
2016-04-06 13:25:00,40.09,40.1,40.06,40.08,7202.0,37.3506,37.3599,37.3226,37.3413,7202.0
2016-04-06 13:30:00,40.07,40.08,40.06,40.07,6300.0,37.332,37.3413,37.3226,37.332,6300.0
2016-04-06 13:35:00,40.07,40.1,40.07,40.1,16869.0,37.332,37.3599,37.332,37.3599,16869.0
2016-04-06 13:40:00,40.09,40.15,40.09,40.15,17994.0,37.3506,37.4065,37.3506,37.4065,17994.0
2016-04-06 13:45:00,40.14,40.15,40.12,40.12,3690.0,37.3972,37.4065,37.3785,37.3785,3690.0
2016-04-06 13:50:00,40.12,40.13,40.11,40.12,5483.0,37.3785,37.3879,37.3692,37.3785,5483.0
2016-04-06 13:55:00,40.13,40.13,40.09,40.09,11831.0,37.3879,37.3879,37.3506,37.3506,11831.0
2016-04-06 14:00:00,40.08,40.09,40.0,40.03,19622.0,37.3413,37.3506,37.2667,37.2947,19622.0
2016-04-06 14:05:00,40.04,40.08,40.01,40.05,22936.0,37.304,37.3413,37.2761,37.3133,22936.0
2016-04-06 14:10:00,40.05,40.05,39.98,39.99,8535.0,37.3133,37.3133,37.2481,37.2574,8535.0
2016-04-06 14:15:00,39.98,40.03,39.97,40.02,8571.0,37.2481,37.2947,37.2388,37.2854,8571.0
2016-04-06 14:20:00,40.01,40.04,40.0,40.02,13334.0,37.2761,37.304,37.2667,37.2854,13334.0
2016-04-06 14:25:00,40.02,40.04,39.98,40.03,11504.0,37.2854,37.304,37.2481,37.2947,11504.0
2016-04-06 14:30:00,40.02,40.08,40.02,40.02,14319.0,37.2854,37.3413,37.2854,37.2854,14319.0
2016-04-06 14:35:00,40.03,40.04,39.96,39.97,21296.0,37.2947,37.304,37.2295,37.2388,21296.0
2016-04-06 14:40:00,39.97,40.02,39.97,39.99,7392.0,37.2388,37.2854,37.2388,37.2574,7392.0
2016-04-06 14:45:00,40.0,40.02,39.99,40.02,10037.0,37.2667,37.2854,37.2574,37.2854,10037.0
2016-04-06 14:50:00,40.02,40.04,40.01,40.02,9349.0,37.2854,37.304,37.2761,37.2854,9349.0
2016-04-06 14:55:00,40.02,40.14,40.02,40.14,13977.0,37.2854,37.3972,37.2854,37.3972,13977.0
2016-04-06 15:00:00,40.13,40.21,40.11,40.19,18361.0,37.3879,37.4624,37.3692,37.4438,18361.0
2016-04-06 15:05:00,40.19,40.24,40.19,40.22,13328.0,37.4438,37.4903,37.4438,37.4717,13328.0
2016-04-06 15:10:00,40.23,40.23,40.15,40.18,11730.0,37.481,37.481,37.4065,37.4344,11730.0
2016-04-06 15:15:00,40.18,40.24,40.18,40.23,17757.0,37.4344,37.4903,37.4344,37.481,17757.0
2016-04-06 15:20:00,40.23,40.24,40.2,40.2,6243.0,37.481,37.4903,37.4531,37.4531,6243.0
2016-04-06 15:25:00,40.21,40.21,40.17,40.17,19266.0,37.4624,37.4624,37.4251,37.4251,19266.0
2016-04-06 15:30:00,40.18,40.21,40.16,40.19,16143.0,37.4344,37.4624,37.4158,37.4438,16143.0
2016-04-06 15:35:00,40.2,40.23,40.16,40.17,171429.0,37.4531,37.481,37.4158,37.4251,171429.0
2016-04-06 15:40:00,40.16,40.2,40.14,40.19,36811.0,37.4158,37.4531,37.3972,37.4438,36811.0
2016-04-06 15:45:00,40.18,40.19,40.14,40.19,38666.0,37.4344,37.4438,37.3972,37.4438,38666.0
2016-04-06 15:50:00,40.19,40.21,40.18,40.21,26624.0,37.4438,37.4624,37.4344,37.4624,26624.0
2016-04-06 15:55:00,40.21,40.25,40.2,40.24,109045.0,37.4624,37.4997,37.4531,37.4903,109045.0
2016-04-07 09:30:00,39.89,40.0,39.7,39.96,30268.0,37.1643,37.2667,36.9872,37.2295,30268.0
2016-04-07 09:35:00,39.93,40.05,39.9,40.0,11631.0,37.2015,37.3133,37.1736,37.2667,11631.0
2016-04-07 09:40:00,39.99,40.1,39.99,40.1,32268.0,37.2574,37.3599,37.2574,37.3599,32268.0
2016-04-07 09:45:00,40.09,40.09,39.91,39.91,20401.0,37.3506,37.3506,37.1829,37.1829,20401.0
2016-04-07 09:50:00,39.91,39.96,39.84,39.89,25564.0,37.1829,37.2295,37.1177,37.1643,25564.0
2016-04-07 09:55:00,39.88,40.0,39.88,39.94,8000.0,37.1549,37.2667,37.1549,37.2108,8000.0
2016-04-07 10:00:00,39.94,39.95,39.86,39.9,8324.0,37.2108,37.2202,37.1363,37.1736,8324.0
2016-04-07 10:05:00,39.89,39.89,39.8,39.8,7100.0,37.1643,37.1643,37.0804,37.0804,7100.0
2016-04-07 10:10:00,39.78,39.78,39.72,39.72,4698.0,37.0618,37.0618,37.0059,37.0059,4698.0
2016-04-07 10:15:00,39.7,39.72,39.64,39.64,10101.0,36.9872,37.0059,36.9313,36.9313,10101.0
2016-04-07 10:20:00,39.63,39.68,39.63,39.68,8600.0,36.922,36.9686,36.922,36.9686,8600.0
2016-04-07 10:25:00,39.69,39.73,39.6,39.61,8939.0,36.9779,37.0152,36.8941,36.9034,8939.0
2016-04-07 10:30:00,39.62,39.64,39.6,39.62,7054.0,36.9127,36.9313,36.8941,36.9127,7054.0
2016-04-07 10:35:00,39.62,39.63,39.56,39.59,8620.0,36.9127,36.922,36.8568,36.8848,8620.0
2016-04-07 10:40:00,39.58,39.59,39.54,39.56,12478.0,36.8754,36.8848,36.8382,36.8568,12478.0
2016-04-07 10:45:00,39.56,39.63,39.53,39.57,9120.0,36.8568,36.922,36.8289,36.8661,9120.0
2016-04-07 10:50:00,39.57,39.65,39.57,39.63,8200.0,36.8661,36.9407,36.8661,36.922,8200.0
2016-04-07 10:55:00,39.64,39.65,39.55,39.59,7000.0,36.9313,36.9407,36.8475,36.8848,7000.0
2016-04-07 11:00:00,39.6,39.61,39.52,39.52,8532.0,36.8941,36.9034,36.8195,36.8195,8532.0
2016-04-07 11:05:00,39.52,39.54,39.5,39.52,7810.0,36.8195,36.8382,36.8009,36.8195,7810.0
2016-04-07 11:10:00,39.51,39.58,39.51,39.58,6744.0,36.8102,36.8754,36.8102,36.8754,6744.0
2016-04-07 11:15:00,39.59,39.62,39.58,39.61,4709.0,36.8848,36.9127,36.8754,36.9034,4709.0
2016-04-07 11:20:00,39.6,39.6,39.54,39.57,4469.0,36.8941,36.8941,36.8382,36.8661,4469.0
2016-04-07 11:25:00,39.55,39.58,39.52,39.58,8474.0,36.8475,36.8754,36.8195,36.8754,8474.0
2016-04-07 11:30:00,39.58,39.58,39.54,39.56,6518.0,36.8754,36.8754,36.8382,36.8568,6518.0
2016-04-07 11:35:00,39.57,39.64,39.57,39.62,5432.0,36.8661,36.9313,36.8661,36.9127,5432.0
2016-04-07 11:40:00,39.61,39.7,39.57,39.69,21893.0,36.9034,36.9872,36.8661,36.9779,21893.0
2016-04-07 11:45:00,39.69,39.74,39.68,39.73,8061.0,36.9779,37.0245,36.9686,37.0152,8061.0
2016-04-07 11:50:00,39.73,39.73,39.69,39.71,5432.0,37.0152,37.0152,36.9779,36.9966,5432.0
2016-04-07 11:55:00,39.71,39.72,39.68,39.7,7600.0,36.9966,37.0059,36.9686,36.9872,7600.0
2016-04-07 12:00:00,39.71,39.71,39.64,39.65,6592.0,36.9966,36.9966,36.9313,36.9407,6592.0
2016-04-07 12:05:00,39.65,39.68,39.64,39.68,6817.0,36.9407,36.9686,36.9313,36.9686,6817.0
2016-04-07 12:10:00,39.67,39.67,39.61,39.65,7100.0,36.9593,36.9593,36.9034,36.9407,7100.0
2016-04-07 12:15:00,39.64,39.64,39.54,39.57,7818.0,36.9313,36.9313,36.8382,36.8661,7818.0
2016-04-07 12:20:00,39.57,39.61,39.56,39.6,5147.0,36.8661,36.9034,36.8568,36.8941,5147.0
2016-04-07 12:25:00,39.58,39.65,39.55,39.64,4900.0,36.8754,36.9407,36.8475,36.9313,4900.0
2016-04-07 12:30:00,39.63,39.63,39.52,39.52,4675.0,36.922,36.922,36.8195,36.8195,4675.0
2016-04-07 12:35:00,39.52,39.59,39.51,39.58,3840.0,36.8195,36.8848,36.8102,36.8754,3840.0
2016-04-07 12:40:00,39.59,39.59,39.5,39.52,4711.0,36.8848,36.8848,36.8009,36.8195,4711.0
2016-04-07 12:45:00,39.52,39.58,39.5,39.58,6425.0,36.8195,36.8754,36.8009,36.8754,6425.0
2016-04-07 12:50:00,39.58,39.59,39.57,39.57,4687.0,36.8754,36.8848,36.8661,36.8661,4687.0
2016-04-07 12:55:00,39.57,39.64,39.54,39.63,7593.0,36.8661,36.9313,36.8382,36.922,7593.0
2016-04-07 13:00:00,39.61,39.63,39.6,39.63,8063.0,36.9034,36.922,36.8941,36.922,8063.0
2016-04-07 13:05:00,39.62,39.66,39.61,39.65,8142.0,36.9127,36.95,36.9034,36.9407,8142.0
2016-04-07 13:10:00,39.65,39.68,39.64,39.68,4849.0,36.9407,36.9686,36.9313,36.9686,4849.0
2016-04-07 13:15:00,39.68,39.69,39.62,39.62,5510.0,36.9686,36.9779,36.9127,36.9127,5510.0
2016-04-07 13:20:00,39.62,39.65,39.61,39.65,7927.0,36.9127,36.9407,36.9034,36.9407,7927.0
2016-04-07 13:25:00,39.65,39.65,39.59,39.6,7500.0,36.9407,36.9407,36.8848,36.8941,7500.0
2016-04-07 13:30:00,39.6,39.65,39.57,39.57,9796.0,36.8941,36.9407,36.8661,36.8661,9796.0
2016-04-07 13:35:00,39.57,39.63,39.56,39.62,8615.0,36.8661,36.922,36.8568,36.9127,8615.0
2016-04-07 13:40:00,39.62,39.64,39.61,39.62,4200.0,36.9127,36.9313,36.9034,36.9127,4200.0
2016-04-07 13:45:00,39.6,39.61,39.52,39.52,7366.0,36.8941,36.9034,36.8195,36.8195,7366.0
2016-04-07 13:50:00,39.52,39.54,39.43,39.44,7855.0,36.8195,36.8382,36.7357,36.745,7855.0
2016-04-07 13:55:00,39.45,39.51,39.45,39.51,10403.0,36.7543,36.8102,36.7543,36.8102,10403.0
2016-04-07 14:00:00,39.5,39.51,39.37,39.38,17816.0,36.8009,36.8102,36.6798,36.6891,17816.0
2016-04-07 14:05:00,39.37,39.4,39.33,39.33,16424.0,36.6798,36.7077,36.6425,36.6425,16424.0
2016-04-07 14:10:00,39.33,39.38,39.32,39.34,18552.0,36.6425,36.6891,36.6332,36.6518,18552.0
2016-04-07 14:15:00,39.34,39.35,39.28,39.28,16442.0,36.6518,36.6612,36.5959,36.5959,16442.0
2016-04-07 14:20:00,39.27,39.33,39.25,39.33,15092.0,36.5866,36.6425,36.568,36.6425,15092.0
2016-04-07 14:25:00,39.32,39.34,39.28,39.34,12988.0,36.6332,36.6518,36.5959,36.6518,12988.0
2016-04-07 14:30:00,39.34,39.36,39.32,39.36,9537.0,36.6518,36.6705,36.6332,36.6705,9537.0
2016-04-07 14:35:00,39.37,39.4,39.35,39.38,9500.0,36.6798,36.7077,36.6612,36.6891,9500.0
2016-04-07 14:40:00,39.38,39.38,39.32,39.34,19053.0,36.6891,36.6891,36.6332,36.6518,19053.0
2016-04-07 14:45:00,39.34,39.35,39.31,39.34,15237.0,36.6518,36.6612,36.6239,36.6518,15237.0
2016-04-07 14:50:00,39.34,39.37,39.32,39.36,11830.0,36.6518,36.6798,36.6332,36.6705,11830.0
2016-04-07 14:55:00,39.36,39.38,39.33,39.33,11345.0,36.6705,36.6891,36.6425,36.6425,11345.0
2016-04-07 15:00:00,39.32,39.37,39.31,39.37,12725.0,36.6332,36.6798,36.6239,36.6798,12725.0
2016-04-07 15:05:00,39.37,39.44,39.36,39.44,11982.0,36.6798,36.745,36.6705,36.745,11982.0
2016-04-07 15:10:00,39.44,39.5,39.44,39.49,12079.0,36.745,36.8009,36.745,36.7916,12079.0
2016-04-07 15:15:00,39.49,39.49,39.41,39.42,12011.0,36.7916,36.7916,36.7171,36.7264,12011.0
2016-04-07 15:20:00,39.42,39.45,39.4,39.45,13526.0,36.7264,36.7543,36.7077,36.7543,13526.0
2016-04-07 15:25:00,39.45,39.45,39.42,39.43,11106.0,36.7543,36.7543,36.7264,36.7357,11106.0
2016-04-07 15:30:00,39.43,39.49,39.41,39.47,28117.0,36.7357,36.7916,36.7171,36.773,28117.0
2016-04-07 15:35:00,39.47,39.48,39.41,39.44,22946.0,36.773,36.7823,36.7171,36.745,22946.0
2016-04-07 15:40:00,39.44,39.46,39.42,39.44,32772.0,36.745,36.7636,36.7264,36.745,32772.0
2016-04-07 15:45:00,39.44,39.51,39.43,39.51,30467.0,36.745,36.8102,36.7357,36.8102,30467.0
2016-04-07 15:50:00,39.5,39.5,39.44,39.46,52170.0,36.8009,36.8009,36.745,36.7636,52170.0
2016-04-07 15:55:00,39.46,39.5,39.43,39.47,127558.0,36.7636,36.8009,36.7357,36.773,127558.0
2016-04-08 09:30:00,39.69,39.79,39.68,39.71,17152.0,36.9779,37.0711,36.9686,36.9966,17152.0
2016-04-08 09:35:00,39.75,39.76,39.58,39.65,9100.0,37.0338,37.0431,36.8754,36.9407,9100.0
2016-04-08 09:40:00,39.66,39.73,39.64,39.73,5300.0,36.95,37.0152,36.9313,37.0152,5300.0
2016-04-08 09:45:00,39.73,39.76,39.65,39.69,7723.0,37.0152,37.0431,36.9407,36.9779,7723.0
2016-04-08 09:50:00,39.72,39.77,39.69,39.7,4500.0,37.0059,37.0525,36.9779,36.9872,4500.0
2016-04-08 09:55:00,39.7,39.83,39.7,39.81,4794.0,36.9872,37.1084,36.9872,37.0897,4794.0
2016-04-08 10:00:00,39.82,39.88,39.81,39.87,5100.0,37.099,37.1549,37.0897,37.1456,5100.0
2016-04-08 10:05:00,39.86,39.88,39.78,39.83,25089.0,37.1363,37.1549,37.0618,37.1084,25089.0
2016-04-08 10:10:00,39.81,39.89,39.77,39.87,13100.0,37.0897,37.1643,37.0525,37.1456,13100.0
2016-04-08 10:15:00,39.88,39.97,39.88,39.88,14310.0,37.1549,37.2388,37.1549,37.1549,14310.0
2016-04-08 10:20:00,39.88,39.94,39.86,39.92,11619.0,37.1549,37.2108,37.1363,37.1922,11619.0
2016-04-08 10:25:00,39.92,39.93,39.84,39.88,12310.0,37.1922,37.2015,37.1177,37.1549,12310.0
2016-04-08 10:30:00,39.88,39.9,39.81,39.82,11501.0,37.1549,37.1736,37.0897,37.099,11501.0
2016-04-08 10:35:00,39.82,39.87,39.8,39.81,6204.0,37.099,37.1456,37.0804,37.0897,6204.0
2016-04-08 10:40:00,39.81,39.84,39.79,39.79,8916.0,37.0897,37.1177,37.0711,37.0711,8916.0
2016-04-08 10:45:00,39.79,39.85,39.79,39.8,11451.0,37.0711,37.127,37.0711,37.0804,11451.0
2016-04-08 10:50:00,39.81,39.82,39.71,39.72,7671.0,37.0897,37.099,36.9966,37.0059,7671.0
2016-04-08 10:55:00,39.71,39.73,39.68,39.72,7305.0,36.9966,37.0152,36.9686,37.0059,7305.0
2016-04-08 11:00:00,39.71,39.8,39.7,39.8,43432.0,36.9966,37.0804,36.9872,37.0804,43432.0
2016-04-08 11:05:00,39.8,39.85,39.79,39.84,6500.0,37.0804,37.127,37.0711,37.1177,6500.0
2016-04-08 11:10:00,39.83,39.83,39.64,39.65,17374.0,37.1084,37.1084,36.9313,36.9407,17374.0
2016-04-08 11:15:00,39.65,39.65,39.59,39.64,21268.0,36.9407,36.9407,36.8848,36.9313,21268.0
2016-04-08 11:20:00,39.64,39.7,39.63,39.67,21077.0,36.9313,36.9872,36.922,36.9593,21077.0
2016-04-08 11:25:00,39.67,39.68,39.63,39.65,27315.0,36.9593,36.9686,36.922,36.9407,27315.0
2016-04-08 11:30:00,39.65,39.66,39.52,39.52,25635.0,36.9407,36.95,36.8195,36.8195,25635.0
2016-04-08 11:35:00,39.53,39.53,39.47,39.48,17213.0,36.8289,36.8289,36.773,36.7823,17213.0
2016-04-08 11:40:00,39.48,39.54,39.46,39.54,7206.0,36.7823,36.8382,36.7636,36.8382,7206.0
2016-04-08 11:45:00,39.54,39.54,39.46,39.47,9029.0,36.8382,36.8382,36.7636,36.773,9029.0
2016-04-08 11:50:00,39.47,39.55,39.44,39.54,12337.0,36.773,36.8475,36.745,36.8382,12337.0
2016-04-08 11:55:00,39.55,39.6,39.54,39.59,10083.0,36.8475,36.8941,36.8382,36.8848,10083.0
2016-04-08 12:00:00,39.58,39.59,39.49,39.51,19134.0,36.8754,36.8848,36.7916,36.8102,19134.0
2016-04-08 12:05:00,39.51,39.54,39.47,39.54,6805.0,36.8102,36.8382,36.773,36.8382,6805.0
2016-04-08 12:10:00,39.55,39.58,39.53,39.56,5564.0,36.8475,36.8754,36.8289,36.8568,5564.0
2016-04-08 12:15:00,39.56,39.57,39.48,39.49,7636.0,36.8568,36.8661,36.7823,36.7916,7636.0
2016-04-08 12:20:00,39.49,39.55,39.49,39.55,4900.0,36.7916,36.8475,36.7916,36.8475,4900.0
2016-04-08 12:25:00,39.55,39.56,39.52,39.52,10942.0,36.8475,36.8568,36.8195,36.8195,10942.0
2016-04-08 12:30:00,39.52,39.59,39.51,39.59,10446.0,36.8195,36.8848,36.8102,36.8848,10446.0
2016-04-08 12:35:00,39.6,39.62,39.58,39.61,5700.0,36.8941,36.9127,36.8754,36.9034,5700.0
2016-04-08 12:40:00,39.59,39.63,39.59,39.61,3200.0,36.8848,36.922,36.8848,36.9034,3200.0
2016-04-08 12:45:00,39.62,39.62,39.58,39.62,4855.0,36.9127,36.9127,36.8754,36.9127,4855.0
2016-04-08 12:50:00,39.63,39.63,39.6,39.63,3100.0,36.922,36.922,36.8941,36.922,3100.0
2016-04-08 12:55:00,39.64,39.64,39.57,39.59,3963.0,36.9313,36.9313,36.8661,36.8848,3963.0
2016-04-08 13:00:00,39.57,39.6,39.55,39.59,9926.0,36.8661,36.8941,36.8475,36.8848,9926.0
2016-04-08 13:05:00,39.6,39.62,39.59,39.61,5474.0,36.8941,36.9127,36.8848,36.9034,5474.0
2016-04-08 13:10:00,39.61,39.62,39.6,39.62,2976.0,36.9034,36.9127,36.8941,36.9127,2976.0
2016-04-08 13:15:00,39.61,39.62,39.55,39.55,3400.0,36.9034,36.9127,36.8475,36.8475,3400.0
2016-04-08 13:20:00,39.56,39.6,39.55,39.58,3200.0,36.8568,36.8941,36.8475,36.8754,3200.0
2016-04-08 13:25:00,39.58,39.58,39.55,39.57,4900.0,36.8754,36.8754,36.8475,36.8661,4900.0
2016-04-08 13:30:00,39.56,39.58,39.53,39.56,6500.0,36.8568,36.8754,36.8289,36.8568,6500.0
2016-04-08 13:35:00,39.57,39.59,39.55,39.57,10084.0,36.8661,36.8848,36.8475,36.8661,10084.0
2016-04-08 13:40:00,39.56,39.58,39.56,39.56,5997.0,36.8568,36.8754,36.8568,36.8568,5997.0
2016-04-08 13:45:00,39.57,39.58,39.53,39.53,6224.0,36.8661,36.8754,36.8289,36.8289,6224.0
2016-04-08 13:50:00,39.53,39.6,39.52,39.59,5990.0,36.8289,36.8941,36.8195,36.8848,5990.0
2016-04-08 13:55:00,39.59,39.61,39.56,39.61,6468.0,36.8848,36.9034,36.8568,36.9034,6468.0
2016-04-08 14:00:00,39.6,39.6,39.54,39.55,10100.0,36.8941,36.8941,36.8382,36.8475,10100.0
2016-04-08 14:05:00,39.55,39.6,39.55,39.59,8333.0,36.8475,36.8941,36.8475,36.8848,8333.0
2016-04-08 14:10:00,39.6,39.65,39.59,39.64,6731.0,36.8941,36.9407,36.8848,36.9313,6731.0
2016-04-08 14:15:00,39.64,39.68,39.62,39.67,12004.0,36.9313,36.9686,36.9127,36.9593,12004.0
2016-04-08 14:20:00,39.66,39.67,39.61,39.62,8000.0,36.95,36.9593,36.9034,36.9127,8000.0
2016-04-08 14:25:00,39.61,39.64,39.61,39.62,6491.0,36.9034,36.9313,36.9034,36.9127,6491.0
2016-04-08 14:30:00,39.62,39.63,39.57,39.57,6800.0,36.9127,36.922,36.8661,36.8661,6800.0
2016-04-08 14:35:00,39.57,39.6,39.55,39.58,8292.0,36.8661,36.8941,36.8475,36.8754,8292.0
2016-04-08 14:40:00,39.58,39.6,39.56,39.58,4653.0,36.8754,36.8941,36.8568,36.8754,4653.0
2016-04-08 14:45:00,39.57,39.58,39.54,39.56,8260.0,36.8661,36.8754,36.8382,36.8568,8260.0
2016-04-08 14:50:00,39.55,39.55,39.5,39.51,8777.0,36.8475,36.8475,36.8009,36.8102,8777.0
2016-04-08 14:55:00,39.51,39.53,39.49,39.53,7505.0,36.8102,36.8289,36.7916,36.8289,7505.0
2016-04-08 15:00:00,39.53,39.58,39.53,39.56,10431.0,36.8289,36.8754,36.8289,36.8568,10431.0
2016-04-08 15:05:00,39.56,39.57,39.46,39.47,8700.0,36.8568,36.8661,36.7636,36.773,8700.0
2016-04-08 15:10:00,39.47,39.53,39.45,39.53,12832.0,36.773,36.8289,36.7543,36.8289,12832.0
2016-04-08 15:15:00,39.52,39.54,39.47,39.49,16261.0,36.8195,36.8382,36.773,36.7916,16261.0
2016-04-08 15:20:00,39.49,39.54,39.47,39.53,17201.0,36.7916,36.8382,36.773,36.8289,17201.0
2016-04-08 15:25:00,39.53,39.53,39.47,39.47,8921.0,36.8289,36.8289,36.773,36.773,8921.0
2016-04-08 15:30:00,39.47,39.47,39.4,39.41,19292.0,36.773,36.773,36.7077,36.7171,19292.0
2016-04-08 15:35:00,39.41,39.46,39.41,39.45,26175.0,36.7171,36.7636,36.7171,36.7543,26175.0
2016-04-08 15:40:00,39.44,39.46,39.41,39.45,25312.0,36.745,36.7636,36.7171,36.7543,25312.0
2016-04-08 15:45:00,39.46,39.52,39.46,39.51,34423.0,36.7636,36.8195,36.7636,36.8102,34423.0
2016-04-08 15:50:00,39.51,39.53,39.48,39.52,18118.0,36.8102,36.8289,36.7823,36.8195,18118.0
2016-04-08 15:55:00,39.53,39.56,39.49,39.56,57375.0,36.8289,36.8568,36.7916,36.8568,57375.0
2016-04-11 09:30:00,39.86,39.91,39.75,39.9,82402.0,37.1363,37.1829,37.0338,37.1736,82402.0
2016-04-11 09:35:00,39.91,39.98,39.85,39.95,11837.0,37.1829,37.2481,37.127,37.2202,11837.0
2016-04-11 09:40:00,39.95,39.95,39.76,39.8,5940.0,37.2202,37.2202,37.0431,37.0804,5940.0
2016-04-11 09:45:00,39.81,39.86,39.78,39.85,11357.0,37.0897,37.1363,37.0618,37.127,11357.0
2016-04-11 09:50:00,39.87,39.91,39.78,39.85,5565.0,37.1456,37.1829,37.0618,37.127,5565.0
2016-04-11 09:55:00,39.84,39.89,39.77,39.83,7030.0,37.1177,37.1643,37.0525,37.1084,7030.0
2016-04-11 10:00:00,39.84,39.93,39.84,39.88,5053.0,37.1177,37.2015,37.1177,37.1549,5053.0
2016-04-11 10:05:00,39.88,40.0,39.88,39.95,22712.0,37.1549,37.2667,37.1549,37.2202,22712.0
2016-04-11 10:10:00,39.95,39.98,39.93,39.93,17479.0,37.2202,37.2481,37.2015,37.2015,17479.0
2016-04-11 10:15:00,39.93,39.97,39.91,39.91,16269.0,37.2015,37.2388,37.1829,37.1829,16269.0
2016-04-11 10:20:00,39.9,39.91,39.86,39.87,7300.0,37.1736,37.1829,37.1363,37.1456,7300.0
2016-04-11 10:25:00,39.89,39.91,39.84,39.84,9193.0,37.1643,37.1829,37.1177,37.1177,9193.0
2016-04-11 10:30:00,39.84,39.85,39.82,39.85,8308.0,37.1177,37.127,37.099,37.127,8308.0
2016-04-11 10:35:00,39.84,39.84,39.8,39.83,14555.0,37.1177,37.1177,37.0804,37.1084,14555.0
2016-04-11 10:40:00,39.82,39.82,39.71,39.75,14196.0,37.099,37.099,36.9966,37.0338,14196.0
2016-04-11 10:45:00,39.75,39.75,39.69,39.71,12278.0,37.0338,37.0338,36.9779,36.9966,12278.0
2016-04-11 10:50:00,39.71,39.75,39.7,39.7,9605.0,36.9966,37.0338,36.9872,36.9872,9605.0
2016-04-11 10:55:00,39.71,39.72,39.58,39.58,12363.0,36.9966,37.0059,36.8754,36.8754,12363.0
2016-04-11 11:00:00,39.58,39.59,39.54,39.59,4700.0,36.8754,36.8848,36.8382,36.8848,4700.0
2016-04-11 11:05:00,39.58,39.59,39.56,39.57,7522.0,36.8754,36.8848,36.8568,36.8661,7522.0
2016-04-11 11:10:00,39.57,39.61,39.55,39.58,11147.0,36.8661,36.9034,36.8475,36.8754,11147.0
2016-04-11 11:15:00,39.58,39.61,39.54,39.56,14468.0,36.8754,36.9034,36.8382,36.8568,14468.0
2016-04-11 11:20:00,39.56,39.6,39.54,39.55,8559.0,36.8568,36.8941,36.8382,36.8475,8559.0
2016-04-11 11:25:00,39.55,39.59,39.53,39.56,10845.0,36.8475,36.8848,36.8289,36.8568,10845.0
2016-04-11 11:30:00,39.57,39.57,39.46,39.47,9045.0,36.8661,36.8661,36.7636,36.773,9045.0
2016-04-11 11:35:00,39.47,39.5,39.46,39.48,4000.0,36.773,36.8009,36.7636,36.7823,4000.0
2016-04-11 11:40:00,39.47,39.54,39.46,39.51,5123.0,36.773,36.8382,36.7636,36.8102,5123.0
2016-04-11 11:45:00,39.52,39.56,39.5,39.56,10319.0,36.8195,36.8568,36.8009,36.8568,10319.0
2016-04-11 11:50:00,39.57,39.6,39.53,39.58,6379.0,36.8661,36.8941,36.8289,36.8754,6379.0
2016-04-11 11:55:00,39.57,39.63,39.56,39.62,6353.0,36.8661,36.922,36.8568,36.9127,6353.0
2016-04-11 12:00:00,39.62,39.63,39.6,39.61,6351.0,36.9127,36.922,36.8941,36.9034,6351.0
2016-04-11 12:05:00,39.61,39.66,39.6,39.65,8030.0,36.9034,36.95,36.8941,36.9407,8030.0
2016-04-11 12:10:00,39.64,39.68,39.63,39.65,9706.0,36.9313,36.9686,36.922,36.9407,9706.0
2016-04-11 12:15:00,39.66,39.68,39.65,39.68,6545.0,36.95,36.9686,36.9407,36.9686,6545.0
2016-04-11 12:20:00,39.69,39.69,39.64,39.64,4132.0,36.9779,36.9779,36.9313,36.9313,4132.0
2016-04-11 12:25:00,39.63,39.66,39.61,39.65,5608.0,36.922,36.95,36.9034,36.9407,5608.0
2016-04-11 12:30:00,39.65,39.67,39.63,39.63,2618.0,36.9407,36.9593,36.922,36.922,2618.0
2016-04-11 12:35:00,39.62,39.63,39.6,39.61,4800.0,36.9127,36.922,36.8941,36.9034,4800.0
2016-04-11 12:40:00,39.59,39.63,39.59,39.62,2906.0,36.8848,36.922,36.8848,36.9127,2906.0
2016-04-11 12:45:00,39.62,39.68,39.6,39.66,6948.0,36.9127,36.9686,36.8941,36.95,6948.0
2016-04-11 12:50:00,39.65,39.67,39.62,39.66,6120.0,36.9407,36.9593,36.9127,36.95,6120.0
2016-04-11 12:55:00,39.66,39.67,39.62,39.64,6954.0,36.95,36.9593,36.9127,36.9313,6954.0
2016-04-11 13:00:00,39.63,39.64,39.61,39.62,4224.0,36.922,36.9313,36.9034,36.9127,4224.0
2016-04-11 13:05:00,39.62,39.64,39.62,39.64,5155.0,36.9127,36.9313,36.9127,36.9313,5155.0
2016-04-11 13:10:00,39.64,39.69,39.64,39.69,2604.0,36.9313,36.9779,36.9313,36.9779,2604.0
2016-04-11 13:15:00,39.68,39.68,39.64,39.64,1801.0,36.9686,36.9686,36.9313,36.9313,1801.0
2016-04-11 13:20:00,39.63,39.64,39.58,39.58,4470.0,36.922,36.9313,36.8754,36.8754,4470.0
2016-04-11 13:25:00,39.58,39.58,39.54,39.57,4499.0,36.8754,36.8754,36.8382,36.8661,4499.0
2016-04-11 13:30:00,39.57,39.58,39.53,39.53,3611.0,36.8661,36.8754,36.8289,36.8289,3611.0
2016-04-11 13:35:00,39.52,39.58,39.51,39.53,8414.0,36.8195,36.8754,36.8102,36.8289,8414.0
2016-04-11 13:40:00,39.51,39.53,39.5,39.52,5842.0,36.8102,36.8289,36.8009,36.8195,5842.0
2016-04-11 13:45:00,39.52,39.53,39.49,39.53,10295.0,36.8195,36.8289,36.7916,36.8289,10295.0
2016-04-11 13:50:00,39.53,39.53,39.46,39.47,9321.0,36.8289,36.8289,36.7636,36.773,9321.0
2016-04-11 13:55:00,39.47,39.51,39.47,39.49,6789.0,36.773,36.8102,36.773,36.7916,6789.0
2016-04-11 14:00:00,39.5,39.55,39.49,39.49,6079.0,36.8009,36.8475,36.7916,36.7916,6079.0
2016-04-11 14:05:00,39.49,39.49,39.44,39.44,18054.0,36.7916,36.7916,36.745,36.745,18054.0
2016-04-11 14:10:00,39.45,39.49,39.45,39.47,7598.0,36.7543,36.7916,36.7543,36.773,7598.0
2016-04-11 14:15:00,39.45,39.52,39.43,39.52,9942.0,36.7543,36.8195,36.7357,36.8195,9942.0
2016-04-11 14:20:00,39.52,39.54,39.5,39.52,5641.0,36.8195,36.8382,36.8009,36.8195,5641.0
2016-04-11 14:25:00,39.5,39.54,39.49,39.5,7283.0,36.8009,36.8382,36.7916,36.8009,7283.0
2016-04-11 14:30:00,39.5,39.52,39.47,39.47,10057.0,36.8009,36.8195,36.773,36.773,10057.0
2016-04-11 14:35:00,39.47,39.55,39.45,39.54,9414.0,36.773,36.8475,36.7543,36.8382,9414.0
2016-04-11 14:40:00,39.53,39.54,39.51,39.52,5008.0,36.8289,36.8382,36.8102,36.8195,5008.0
2016-04-11 14:45:00,39.52,39.56,39.49,39.54,6797.0,36.8195,36.8568,36.7916,36.8382,6797.0
2016-04-11 14:50:00,39.54,39.58,39.5,39.57,9322.0,36.8382,36.8754,36.8009,36.8661,9322.0
2016-04-11 14:55:00,39.56,39.57,39.54,39.56,5281.0,36.8568,36.8661,36.8382,36.8568,5281.0
2016-04-11 15:00:00,39.56,39.57,39.5,39.53,7811.0,36.8568,36.8661,36.8009,36.8289,7811.0
2016-04-11 15:05:00,39.52,39.52,39.46,39.47,6145.0,36.8195,36.8195,36.7636,36.773,6145.0
2016-04-11 15:10:00,39.46,39.5,39.45,39.48,4855.0,36.7636,36.8009,36.7543,36.7823,4855.0
2016-04-11 15:15:00,39.48,39.49,39.46,39.47,8529.0,36.7823,36.7916,36.7636,36.773,8529.0
2016-04-11 15:20:00,39.47,39.47,39.44,39.45,7349.0,36.773,36.773,36.745,36.7543,7349.0
2016-04-11 15:25:00,39.45,39.47,39.4,39.41,13222.0,36.7543,36.773,36.7077,36.7171,13222.0
2016-04-11 15:30:00,39.42,39.44,39.39,39.42,13355.0,36.7264,36.745,36.6984,36.7264,13355.0
2016-04-11 15:35:00,39.41,39.44,39.37,39.37,20666.0,36.7171,36.745,36.6798,36.6798,20666.0
2016-04-11 15:40:00,39.38,39.43,39.35,39.4,17432.0,36.6891,36.7357,36.6612,36.7077,17432.0
2016-04-11 15:45:00,39.4,39.44,39.39,39.41,38146.0,36.7077,36.745,36.6984,36.7171,38146.0
2016-04-11 15:50:00,39.42,39.44,39.39,39.44,32835.0,36.7264,36.745,36.6984,36.745,32835.0
2016-04-11 15:55:00,39.44,39.46,39.39,39.4,56355.0,36.745,36.7636,36.6984,36.7077,56355.0
2016-04-12 09:30:00,39.47,39.5,39.34,39.45,7581.0,36.773,36.8009,36.6518,36.7543,7581.0
2016-04-12 09:35:00,39.42,39.59,39.42,39.59,7410.0,36.7264,36.8848,36.7264,36.8848,7410.0
2016-04-12 09:40:00,39.57,39.57,39.47,39.54,3191.0,36.8661,36.8661,36.773,36.8382,3191.0
2016-04-12 09:45:00,39.49,39.59,39.46,39.46,4136.0,36.7916,36.8848,36.7636,36.7636,4136.0
2016-04-12 09:50:00,39.47,39.47,39.37,39.39,5682.0,36.773,36.773,36.6798,36.6984,5682.0
2016-04-12 09:55:00,39.39,39.48,39.38,39.46,15274.0,36.6984,36.7823,36.6891,36.7636,15274.0
2016-04-12 10:00:00,39.45,39.49,39.45,39.46,3633.0,36.7543,36.7916,36.7543,36.7636,3633.0
2016-04-12 10:05:00,39.47,39.51,39.45,39.45,10999.0,36.773,36.8102,36.7543,36.7543,10999.0
2016-04-12 10:10:00,39.45,39.48,39.41,39.45,16742.0,36.7543,36.7823,36.7171,36.7543,16742.0
2016-04-12 10:15:00,39.43,39.52,39.41,39.51,27700.0,36.7357,36.8195,36.7171,36.8102,27700.0
2016-04-12 10:20:00,39.51,39.52,39.49,39.51,8510.0,36.8102,36.8195,36.7916,36.8102,8510.0
2016-04-12 10:25:00,39.52,39.53,39.5,39.5,6472.0,36.8195,36.8289,36.8009,36.8009,6472.0
2016-04-12 10:30:00,39.5,39.67,39.5,39.6,8361.0,36.8009,36.9593,36.8009,36.8941,8361.0
2016-04-12 10:35:00,39.61,39.64,39.52,39.55,4454.0,36.9034,36.9313,36.8195,36.8475,4454.0
2016-04-12 10:40:00,39.56,39.65,39.56,39.62,4000.0,36.8568,36.9407,36.8568,36.9127,4000.0
2016-04-12 10:45:00,39.63,39.64,39.59,39.62,5729.0,36.922,36.9313,36.8848,36.9127,5729.0
2016-04-12 10:50:00,39.63,39.74,39.63,39.72,5448.0,36.922,37.0245,36.922,37.0059,5448.0
2016-04-12 10:55:00,39.7,39.75,39.7,39.74,5525.0,36.9872,37.0338,36.9872,37.0245,5525.0
2016-04-12 11:00:00,39.74,39.74,39.7,39.71,4591.0,37.0245,37.0245,36.9872,36.9966,4591.0
2016-04-12 11:05:00,39.71,39.75,39.7,39.75,4202.0,36.9966,37.0338,36.9872,37.0338,4202.0
2016-04-12 11:10:00,39.75,39.75,39.7,39.7,4200.0,37.0338,37.0338,36.9872,36.9872,4200.0
2016-04-12 11:15:00,39.69,39.75,39.69,39.75,6297.0,36.9779,37.0338,36.9779,37.0338,6297.0
2016-04-12 11:20:00,39.75,39.77,39.72,39.76,3383.0,37.0338,37.0525,37.0059,37.0431,3383.0
2016-04-12 11:25:00,39.75,39.79,39.74,39.77,15452.0,37.0338,37.0711,37.0245,37.0525,15452.0
2016-04-12 11:30:00,39.78,39.79,39.72,39.72,6289.0,37.0618,37.0711,37.0059,37.0059,6289.0
2016-04-12 11:35:00,39.72,39.74,39.69,39.69,5331.0,37.0059,37.0245,36.9779,36.9779,5331.0
2016-04-12 11:40:00,39.69,39.73,39.69,39.71,2908.0,36.9779,37.0152,36.9779,36.9966,2908.0
2016-04-12 11:45:00,39.7,39.72,39.68,39.68,4758.0,36.9872,37.0059,36.9686,36.9686,4758.0
2016-04-12 11:50:00,39.66,39.67,39.62,39.62,1765.0,36.95,36.9593,36.9127,36.9127,1765.0
2016-04-12 11:55:00,39.64,39.64,39.6,39.6,4563.0,36.9313,36.9313,36.8941,36.8941,4563.0
2016-04-12 12:00:00,39.61,39.63,39.59,39.61,3800.0,36.9034,36.922,36.8848,36.9034,3800.0
2016-04-12 12:05:00,39.6,39.63,39.57,39.59,8265.0,36.8941,36.922,36.8661,36.8848,8265.0
2016-04-12 12:10:00,39.6,39.63,39.58,39.58,3030.0,36.8941,36.922,36.8754,36.8754,3030.0
2016-04-12 12:15:00,39.59,39.65,39.59,39.62,4714.0,36.8848,36.9407,36.8848,36.9127,4714.0
2016-04-12 12:20:00,39.61,39.65,39.6,39.64,3644.0,36.9034,36.9407,36.8941,36.9313,3644.0
2016-04-12 12:25:00,39.63,39.66,39.63,39.66,2189.0,36.922,36.95,36.922,36.95,2189.0
2016-04-12 12:30:00,39.67,39.72,39.66,39.68,3827.0,36.9593,37.0059,36.95,36.9686,3827.0
2016-04-12 12:35:00,39.68,39.71,39.67,39.69,4050.0,36.9686,36.9966,36.9593,36.9779,4050.0
2016-04-12 12:40:00,39.69,39.7,39.68,39.68,1593.0,36.9779,36.9872,36.9686,36.9686,1593.0
2016-04-12 12:45:00,39.65,39.66,39.64,39.64,2900.0,36.9407,36.95,36.9313,36.9313,2900.0
2016-04-12 12:50:00,39.65,39.71,39.64,39.7,3963.0,36.9407,36.9966,36.9313,36.9872,3963.0
2016-04-12 12:55:00,39.7,39.7,39.65,39.65,2506.0,36.9872,36.9872,36.9407,36.9407,2506.0
2016-04-12 13:00:00,39.65,39.65,39.62,39.65,3398.0,36.9407,36.9407,36.9127,36.9407,3398.0
2016-04-12 13:05:00,39.64,39.66,39.63,39.65,2700.0,36.9313,36.95,36.922,36.9407,2700.0
2016-04-12 13:10:00,39.66,39.68,39.62,39.63,10860.0,36.95,36.9686,36.9127,36.922,10860.0
2016-04-12 13:15:00,39.63,39.63,39.59,39.61,4504.0,36.922,36.922,36.8848,36.9034,4504.0
2016-04-12 13:20:00,39.62,39.66,39.6,39.64,6189.0,36.9127,36.95,36.8941,36.9313,6189.0
2016-04-12 13:25:00,39.65,39.66,39.64,39.65,2779.0,36.9407,36.95,36.9313,36.9407,2779.0
2016-04-12 13:30:00,39.66,39.7,39.66,39.68,7811.0,36.95,36.9872,36.95,36.9686,7811.0
2016-04-12 13:35:00,39.67,39.67,39.63,39.63,2362.0,36.9593,36.9593,36.922,36.922,2362.0
2016-04-12 13:40:00,39.64,39.68,39.64,39.67,2361.0,36.9313,36.9686,36.9313,36.9593,2361.0
2016-04-12 13:45:00,39.66,39.69,39.63,39.65,6100.0,36.95,36.9779,36.922,36.9407,6100.0
2016-04-12 13:50:00,39.64,39.64,39.59,39.63,6124.0,36.9313,36.9313,36.8848,36.922,6124.0
2016-04-12 13:55:00,39.62,39.67,39.61,39.66,13198.0,36.9127,36.9593,36.9034,36.95,13198.0
2016-04-12 14:00:00,39.66,39.67,39.61,39.65,7819.0,36.95,36.9593,36.9034,36.9407,7819.0
2016-04-12 14:05:00,39.64,39.67,39.61,39.63,12882.0,36.9313,36.9593,36.9034,36.922,12882.0
2016-04-12 14:10:00,39.64,39.67,39.62,39.65,8334.0,36.9313,36.9593,36.9127,36.9407,8334.0
2016-04-12 14:15:00,39.65,39.71,39.64,39.7,28055.0,36.9407,36.9966,36.9313,36.9872,28055.0
2016-04-12 14:20:00,39.7,39.71,39.69,39.7,10400.0,36.9872,36.9966,36.9779,36.9872,10400.0
2016-04-12 14:25:00,39.7,39.72,39.69,39.7,18955.0,36.9872,37.0059,36.9779,36.9872,18955.0
2016-04-12 14:30:00,39.7,39.73,39.69,39.71,10477.0,36.9872,37.0152,36.9779,36.9966,10477.0
2016-04-12 14:35:00,39.7,39.75,39.68,39.75,16077.0,36.9872,37.0338,36.9686,37.0338,16077.0
2016-04-12 14:40:00,39.75,39.77,39.73,39.76,11472.0,37.0338,37.0525,37.0152,37.0431,11472.0
2016-04-12 14:45:00,39.75,39.77,39.75,39.75,9469.0,37.0338,37.0525,37.0338,37.0338,9469.0
2016-04-12 14:50:00,39.76,39.76,39.74,39.75,4494.0,37.0431,37.0431,37.0245,37.0338,4494.0
2016-04-12 14:55:00,39.75,39.77,39.74,39.77,7933.0,37.0338,37.0525,37.0245,37.0525,7933.0
2016-04-12 15:00:00,39.77,39.82,39.76,39.8,9572.0,37.0525,37.099,37.0431,37.0804,9572.0
2016-04-12 15:05:00,39.81,39.83,39.77,39.78,6564.0,37.0897,37.1084,37.0525,37.0618,6564.0
2016-04-12 15:10:00,39.79,39.81,39.78,39.8,6764.0,37.0711,37.0897,37.0618,37.0804,6764.0
2016-04-12 15:15:00,39.81,39.82,39.78,39.8,8028.0,37.0897,37.099,37.0618,37.0804,8028.0
2016-04-12 15:20:00,39.79,39.8,39.74,39.76,22290.0,37.0711,37.0804,37.0245,37.0431,22290.0
2016-04-12 15:25:00,39.75,39.77,39.74,39.77,8375.0,37.0338,37.0525,37.0245,37.0525,8375.0
2016-04-12 15:30:00,39.76,39.8,39.75,39.77,17075.0,37.0431,37.0804,37.0338,37.0525,17075.0
2016-04-12 15:35:00,39.76,39.77,39.74,39.76,62759.0,37.0431,37.0525,37.0245,37.0431,62759.0
2016-04-12 15:40:00,39.76,39.79,39.74,39.75,35544.0,37.0431,37.0711,37.0245,37.0338,35544.0
2016-04-12 15:45:00,39.75,39.77,39.7,39.71,40712.0,37.0338,37.0525,36.9872,36.9966,40712.0
2016-04-12 15:50:00,39.7,39.73,39.7,39.7,32174.0,36.9872,37.0152,36.9872,36.9872,32174.0
2016-04-12 15:55:00,39.7,39.79,39.69,39.76,56235.0,36.9872,37.0711,36.9779,37.0431,56235.0
2016-04-13 09:30:00,39.52,39.93,39.5,39.69,324371.0,36.8195,37.2015,36.8009,36.9779,324371.0
2016-04-13 09:35:00,39.7,39.89,39.69,39.88,21985.0,36.9872,37.1643,36.9779,37.1549,21985.0
2016-04-13 09:40:00,39.88,39.99,39.77,39.97,31174.0,37.1549,37.2574,37.0525,37.2388,31174.0
2016-04-13 09:45:00,39.97,40.1,39.95,40.08,29718.0,37.2388,37.3599,37.2202,37.3413,29718.0
2016-04-13 09:50:00,40.1,40.18,40.03,40.05,17948.0,37.3599,37.4344,37.2947,37.3133,17948.0
2016-04-13 09:55:00,40.04,40.04,39.98,40.02,3564.0,37.304,37.304,37.2481,37.2854,3564.0
2016-04-13 10:00:00,40.02,40.15,40.0,40.15,11584.0,37.2854,37.4065,37.2667,37.4065,11584.0
2016-04-13 10:05:00,40.15,40.19,40.12,40.15,12381.0,37.4065,37.4438,37.3785,37.4065,12381.0
2016-04-13 10:10:00,40.15,40.19,40.14,40.18,6700.0,37.4065,37.4438,37.3972,37.4344,6700.0
2016-04-13 10:15:00,40.18,40.29,40.17,40.28,21214.0,37.4344,37.5369,37.4251,37.5276,21214.0
2016-04-13 10:20:00,40.28,40.33,40.25,40.3,29803.0,37.5276,37.5742,37.4997,37.5462,29803.0
2016-04-13 10:25:00,40.32,40.34,40.28,40.29,9725.0,37.5649,37.5835,37.5276,37.5369,9725.0
2016-04-13 10:30:00,40.29,40.35,40.25,40.25,14871.0,37.5369,37.5928,37.4997,37.4997,14871.0
2016-04-13 10:35:00,40.24,40.24,40.14,40.2,7746.0,37.4903,37.4903,37.3972,37.4531,7746.0
2016-04-13 10:40:00,40.19,40.24,40.17,40.22,18467.0,37.4438,37.4903,37.4251,37.4717,18467.0
2016-04-13 10:45:00,40.23,40.28,40.22,40.26,8264.0,37.481,37.5276,37.4717,37.509,8264.0
2016-04-13 10:50:00,40.27,40.39,40.24,40.37,39591.0,37.5183,37.6301,37.4903,37.6115,39591.0
2016-04-13 10:55:00,40.37,40.38,40.28,40.28,26212.0,37.6115,37.6208,37.5276,37.5276,26212.0
2016-04-13 11:00:00,40.27,40.31,40.25,40.28,21703.0,37.5183,37.5556,37.4997,37.5276,21703.0
2016-04-13 11:05:00,40.29,40.32,40.28,40.32,15604.0,37.5369,37.5649,37.5276,37.5649,15604.0
2016-04-13 11:10:00,40.31,40.38,40.31,40.37,16970.0,37.5556,37.6208,37.5556,37.6115,16970.0
2016-04-13 11:15:00,40.36,40.39,40.35,40.37,13514.0,37.6021,37.6301,37.5928,37.6115,13514.0
2016-04-13 11:20:00,40.39,40.42,40.38,40.41,11100.0,37.6301,37.658,37.6208,37.6487,11100.0
2016-04-13 11:25:00,40.41,40.57,40.41,40.55,159242.0,37.6487,37.7978,37.6487,37.7792,159242.0
2016-04-13 11:30:00,40.56,40.67,40.53,40.66,83574.0,37.7885,37.891,37.7605,37.8816,83574.0
2016-04-13 11:35:00,40.68,40.72,40.65,40.7,29355.0,37.9003,37.9375,37.8723,37.9189,29355.0
2016-04-13 11:40:00,40.71,40.72,40.67,40.69,16077.0,37.9282,37.9375,37.891,37.9096,16077.0
2016-04-13 11:45:00,40.69,40.71,40.66,40.66,21220.0,37.9096,37.9282,37.8816,37.8816,21220.0
2016-04-13 11:50:00,40.66,40.66,40.64,40.66,8820.0,37.8816,37.8816,37.863,37.8816,8820.0
2016-04-13 11:55:00,40.66,40.76,40.66,40.74,30557.0,37.8816,37.9748,37.8816,37.9562,30557.0
2016-04-13 12:00:00,40.73,40.74,40.62,40.62,9999.0,37.9469,37.9562,37.8444,37.8444,9999.0
2016-04-13 12:05:00,40.62,40.62,40.59,40.61,12120.0,37.8444,37.8444,37.8164,37.8351,12120.0
2016-04-13 12:10:00,40.6,40.61,40.58,40.6,19873.0,37.8257,37.8351,37.8071,37.8257,19873.0
2016-04-13 12:15:00,40.6,40.65,40.58,40.64,22996.0,37.8257,37.8723,37.8071,37.863,22996.0
2016-04-13 12:20:00,40.64,40.65,40.6,40.63,15646.0,37.863,37.8723,37.8257,37.8537,15646.0
2016-04-13 12:25:00,40.64,40.68,40.64,40.64,12090.0,37.863,37.9003,37.863,37.863,12090.0
2016-04-13 12:30:00,40.63,40.63,40.58,40.61,41849.0,37.8537,37.8537,37.8071,37.8351,41849.0
2016-04-13 12:35:00,40.6,40.62,40.58,40.62,7321.0,37.8257,37.8444,37.8071,37.8444,7321.0
2016-04-13 12:40:00,40.6,40.63,40.6,40.62,7677.0,37.8257,37.8537,37.8257,37.8444,7677.0
2016-04-13 12:45:00,40.62,40.63,40.58,40.6,10964.0,37.8444,37.8537,37.8071,37.8257,10964.0
2016-04-13 12:50:00,40.59,40.62,40.59,40.6,6500.0,37.8164,37.8444,37.8164,37.8257,6500.0
2016-04-13 12:55:00,40.61,40.62,40.6,40.61,3513.0,37.8351,37.8444,37.8257,37.8351,3513.0
2016-04-13 13:00:00,40.62,40.66,40.62,40.65,17127.0,37.8444,37.8816,37.8444,37.8723,17127.0
2016-04-13 13:05:00,40.65,40.68,40.63,40.67,12007.0,37.8723,37.9003,37.8537,37.891,12007.0
2016-04-13 13:10:00,40.67,40.69,40.65,40.69,13325.0,37.891,37.9096,37.8723,37.9096,13325.0
2016-04-13 13:15:00,40.69,40.71,40.66,40.71,11725.0,37.9096,37.9282,37.8816,37.9282,11725.0
2016-04-13 13:20:00,40.7,40.73,40.69,40.73,9025.0,37.9189,37.9469,37.9096,37.9469,9025.0
2016-04-13 13:25:00,40.73,40.74,40.71,40.73,4548.0,37.9469,37.9562,37.9282,37.9469,4548.0
2016-04-13 13:30:00,40.73,40.74,40.69,40.7,44699.0,37.9469,37.9562,37.9096,37.9189,44699.0
2016-04-13 13:35:00,40.69,40.74,40.66,40.73,8302.0,37.9096,37.9562,37.8816,37.9469,8302.0
2016-04-13 13:40:00,40.74,40.76,40.71,40.74,5091.0,37.9562,37.9748,37.9282,37.9562,5091.0
2016-04-13 13:45:00,40.73,40.79,40.7,40.76,59197.0,37.9469,38.0028,37.9189,37.9748,59197.0
2016-04-13 13:50:00,40.75,40.8,40.74,40.79,12985.0,37.9655,38.0121,37.9562,38.0028,12985.0
2016-04-13 13:55:00,40.79,40.8,40.77,40.8,6778.0,38.0028,38.0121,37.9841,38.0121,6778.0
2016-04-13 14:00:00,40.8,40.83,40.79,40.82,10522.0,38.0121,38.04,38.0028,38.0307,10522.0
2016-04-13 14:05:00,40.8,40.86,40.79,40.85,8986.0,38.0121,38.068,38.0028,38.0587,8986.0
2016-04-13 14:10:00,40.85,40.86,40.79,40.79,9576.0,38.0587,38.068,38.0028,38.0028,9576.0
2016-04-13 14:15:00,40.79,40.81,40.77,40.8,4349.0,38.0028,38.0214,37.9841,38.0121,4349.0
2016-04-13 14:20:00,40.8,40.83,40.8,40.83,5827.0,38.0121,38.04,38.0121,38.04,5827.0
2016-04-13 14:25:00,40.83,40.83,40.76,40.78,9645.0,38.04,38.04,37.9748,37.9934,9645.0
2016-04-13 14:30:00,40.78,40.83,40.78,40.81,4931.0,37.9934,38.04,37.9934,38.0214,4931.0
2016-04-13 14:35:00,40.82,40.82,40.81,40.82,2300.0,38.0307,38.0307,38.0214,38.0307,2300.0
2016-04-13 14:40:00,40.82,40.87,40.8,40.87,22116.0,38.0307,38.0773,38.0121,38.0773,22116.0
2016-04-13 14:45:00,40.87,40.87,40.82,40.83,17894.0,38.0773,38.0773,38.0307,38.04,17894.0
2016-04-13 14:50:00,40.82,40.83,40.8,40.81,9425.0,38.0307,38.04,38.0121,38.0214,9425.0
2016-04-13 14:55:00,40.81,40.82,40.8,40.82,4761.0,38.0214,38.0307,38.0121,38.0307,4761.0
2016-04-13 15:00:00,40.81,40.9,40.8,40.9,19573.0,38.0214,38.1052,38.0121,38.1052,19573.0
2016-04-13 15:05:00,40.9,40.96,40.88,40.96,68143.0,38.1052,38.1611,38.0866,38.1611,68143.0
2016-04-13 15:10:00,40.96,40.98,40.95,40.98,21989.0,38.1611,38.1798,38.1518,38.1798,21989.0
2016-04-13 15:15:00,40.97,41.0,40.89,40.9,43131.0,38.1705,38.1984,38.0959,38.1052,43131.0
2016-04-13 15:20:00,40.89,40.89,40.79,40.79,40460.0,38.0959,38.0959,38.0028,38.0028,40460.0
2016-04-13 15:25:00,40.8,40.81,40.78,40.79,50006.0,38.0121,38.0214,37.9934,38.0028,50006.0
2016-04-13 15:30:00,40.79,40.84,40.78,40.82,40107.0,38.0028,38.0493,37.9934,38.0307,40107.0
2016-04-13 15:35:00,40.82,40.82,40.72,40.74,44439.0,38.0307,38.0307,37.9375,37.9562,44439.0
2016-04-13 15:40:00,40.73,40.76,40.73,40.75,52310.0,37.9469,37.9748,37.9469,37.9655,52310.0
2016-04-13 15:45:00,40.75,40.75,40.67,40.68,51914.0,37.9655,37.9655,37.891,37.9003,51914.0
2016-04-13 15:50:00,40.68,40.68,40.64,40.66,57749.0,37.9003,37.9003,37.863,37.8816,57749.0
2016-04-13 15:55:00,40.66,40.77,40.64,40.69,138678.0,37.8816,37.9841,37.863,37.9096,138678.0
2016-04-14 09:30:00,40.86,40.86,40.53,40.72,22120.0,38.068,38.068,37.7605,37.9375,22120.0
2016-04-14 09:35:00,40.73,40.76,40.63,40.72,31724.0,37.9469,37.9748,37.8537,37.9375,31724.0
2016-04-14 09:40:00,40.73,40.85,40.73,40.84,11779.0,37.9469,38.0587,37.9469,38.0493,11779.0
2016-04-14 09:45:00,40.84,40.87,40.82,40.86,12613.0,38.0493,38.0773,38.0307,38.068,12613.0
2016-04-14 09:50:00,40.87,40.87,40.73,40.74,13366.0,38.0773,38.0773,37.9469,37.9562,13366.0
2016-04-14 09:55:00,40.75,40.8,40.69,40.8,20071.0,37.9655,38.0121,37.9096,38.0121,20071.0
2016-04-14 10:00:00,40.8,40.85,40.8,40.85,18100.0,38.0121,38.0587,38.0121,38.0587,18100.0
2016-04-14 10:05:00,40.85,40.87,40.82,40.87,8377.0,38.0587,38.0773,38.0307,38.0773,8377.0
2016-04-14 10:10:00,40.88,40.93,40.85,40.92,7430.0,38.0866,38.1332,38.0587,38.1239,7430.0
2016-04-14 10:15:00,40.93,40.97,40.93,40.96,6782.0,38.1332,38.1705,38.1332,38.1611,6782.0
2016-04-14 10:20:00,40.96,40.98,40.93,40.96,11970.0,38.1611,38.1798,38.1332,38.1611,11970.0
2016-04-14 10:25:00,40.95,40.95,40.92,40.94,9315.0,38.1518,38.1518,38.1239,38.1425,9315.0
2016-04-14 10:30:00,40.94,40.99,40.94,40.98,22131.0,38.1425,38.1891,38.1425,38.1798,22131.0
2016-04-14 10:35:00,40.97,40.98,40.91,40.91,22978.0,38.1705,38.1798,38.1146,38.1146,22978.0
2016-04-14 10:40:00,40.91,40.95,40.91,40.94,9431.0,38.1146,38.1518,38.1146,38.1425,9431.0
2016-04-14 10:45:00,40.94,40.96,40.87,40.87,8111.0,38.1425,38.1611,38.0773,38.0773,8111.0
2016-04-14 10:50:00,40.87,40.96,40.84,40.96,7317.0,38.0773,38.1611,38.0493,38.1611,7317.0
2016-04-14 10:55:00,40.95,40.95,40.9,40.92,5959.0,38.1518,38.1518,38.1052,38.1239,5959.0
2016-04-14 11:00:00,40.91,40.95,40.88,40.92,18235.0,38.1146,38.1518,38.0866,38.1239,18235.0
2016-04-14 11:05:00,40.92,40.95,40.91,40.95,9645.0,38.1239,38.1518,38.1146,38.1518,9645.0
2016-04-14 11:10:00,40.94,41.02,40.94,41.01,74872.0,38.1425,38.217,38.1425,38.2077,74872.0
2016-04-14 11:15:00,41.01,41.03,40.99,41.02,16524.0,38.2077,38.2264,38.1891,38.217,16524.0
2016-04-14 11:20:00,41.01,41.04,40.97,41.04,16100.0,38.2077,38.2357,38.1705,38.2357,16100.0
2016-04-14 11:25:00,41.04,41.04,41.0,41.04,8353.0,38.2357,38.2357,38.1984,38.2357,8353.0
2016-04-14 11:30:00,41.02,41.08,41.02,41.06,9001.0,38.217,38.2729,38.217,38.2543,9001.0
2016-04-14 11:35:00,41.05,41.08,41.01,41.01,7600.0,38.245,38.2729,38.2077,38.2077,7600.0
2016-04-14 11:40:00,41.0,41.02,40.99,41.02,18079.0,38.1984,38.217,38.1891,38.217,18079.0
2016-04-14 11:45:00,41.02,41.04,41.01,41.04,8006.0,38.217,38.2357,38.2077,38.2357,8006.0
2016-04-14 11:50:00,41.03,41.03,40.99,41.0,8000.0,38.2264,38.2264,38.1891,38.1984,8000.0
2016-04-14 11:55:00,40.99,41.01,40.99,41.0,24695.0,38.1891,38.2077,38.1891,38.1984,24695.0
2016-04-14 12:00:00,41.0,41.02,40.99,41.01,15960.0,38.1984,38.217,38.1891,38.2077,15960.0
2016-04-14 12:05:00,41.0,41.01,40.98,41.01,18470.0,38.1984,38.2077,38.1798,38.2077,18470.0
2016-04-14 12:10:00,41.01,41.05,41.0,41.04,8090.0,38.2077,38.245,38.1984,38.2357,8090.0
2016-04-14 12:15:00,41.03,41.04,41.02,41.03,6206.0,38.2264,38.2357,38.217,38.2264,6206.0
2016-04-14 12:20:00,41.03,41.04,41.0,41.04,14104.0,38.2264,38.2357,38.1984,38.2357,14104.0
2016-04-14 12:25:00,41.03,41.04,41.02,41.02,2346.0,38.2264,38.2357,38.217,38.217,2346.0
2016-04-14 12:30:00,41.01,41.02,41.0,41.02,4000.0,38.2077,38.217,38.1984,38.217,4000.0
2016-04-14 12:35:00,41.03,41.04,41.01,41.02,3688.0,38.2264,38.2357,38.2077,38.217,3688.0
2016-04-14 12:40:00,41.03,41.08,41.03,41.07,4309.0,38.2264,38.2729,38.2264,38.2636,4309.0
2016-04-14 12:45:00,41.06,41.06,41.02,41.03,2400.0,38.2543,38.2543,38.217,38.2264,2400.0
2016-04-14 12:50:00,41.05,41.05,41.04,41.04,870.0,38.245,38.245,38.2357,38.2357,870.0
2016-04-14 12:55:00,41.04,41.07,41.04,41.05,8685.0,38.2357,38.2636,38.2357,38.245,8685.0
2016-04-14 13:00:00,41.05,41.05,41.02,41.04,5094.0,38.245,38.245,38.217,38.2357,5094.0
2016-04-14 13:05:00,41.05,41.06,41.03,41.06,5940.0,38.245,38.2543,38.2264,38.2543,5940.0
2016-04-14 13:10:00,41.06,41.06,41.03,41.04,3370.0,38.2543,38.2543,38.2264,38.2357,3370.0
2016-04-14 13:15:00,41.03,41.03,41.0,41.01,2400.0,38.2264,38.2264,38.1984,38.2077,2400.0
2016-04-14 13:20:00,41.0,41.01,41.0,41.01,7572.0,38.1984,38.2077,38.1984,38.2077,7572.0
2016-04-14 13:25:00,41.0,41.03,40.99,41.01,15070.0,38.1984,38.2264,38.1891,38.2077,15070.0
2016-04-14 13:30:00,41.01,41.03,41.0,41.02,2868.0,38.2077,38.2264,38.1984,38.217,2868.0
2016-04-14 13:35:00,41.02,41.02,40.98,41.0,25291.0,38.217,38.217,38.1798,38.1984,25291.0
2016-04-14 13:40:00,41.0,41.02,40.99,41.01,8316.0,38.1984,38.217,38.1891,38.2077,8316.0
2016-04-14 13:45:00,41.0,41.01,40.99,41.01,15809.0,38.1984,38.2077,38.1891,38.2077,15809.0
2016-04-14 13:50:00,41.0,41.01,40.98,41.0,31669.0,38.1984,38.2077,38.1798,38.1984,31669.0
2016-04-14 13:55:00,41.0,41.02,40.99,41.0,16778.0,38.1984,38.217,38.1891,38.1984,16778.0
2016-04-14 14:00:00,41.0,41.01,40.86,40.87,37146.0,38.1984,38.2077,38.068,38.0773,37146.0
2016-04-14 14:05:00,40.87,40.88,40.85,40.87,8869.0,38.0773,38.0866,38.0587,38.0773,8869.0
2016-04-14 14:10:00,40.87,40.89,40.85,40.87,12573.0,38.0773,38.0959,38.0587,38.0773,12573.0
2016-04-14 14:15:00,40.86,40.87,40.84,40.84,12373.0,38.068,38.0773,38.0493,38.0493,12373.0
2016-04-14 14:20:00,40.84,40.88,40.84,40.87,14966.0,38.0493,38.0866,38.0493,38.0773,14966.0
2016-04-14 14:25:00,40.87,40.88,40.84,40.84,12501.0,38.0773,38.0866,38.0493,38.0493,12501.0
2016-04-14 14:30:00,40.84,40.86,40.81,40.81,16203.0,38.0493,38.068,38.0214,38.0214,16203.0
2016-04-14 14:35:00,40.81,40.83,40.8,40.82,16074.0,38.0214,38.04,38.0121,38.0307,16074.0
2016-04-14 14:40:00,40.83,40.85,40.82,40.83,8377.0,38.04,38.0587,38.0307,38.04,8377.0
2016-04-14 14:45:00,40.83,40.86,40.83,40.86,9400.0,38.04,38.068,38.04,38.068,9400.0
2016-04-14 14:50:00,40.85,40.9,40.85,40.9,4600.0,38.0587,38.1052,38.0587,38.1052,4600.0
2016-04-14 14:55:00,40.9,40.91,40.86,40.86,17300.0,38.1052,38.1146,38.068,38.068,17300.0
2016-04-14 15:00:00,40.87,40.9,40.86,40.89,4913.0,38.0773,38.1052,38.068,38.0959,4913.0
2016-04-14 15:05:00,40.89,40.9,40.88,40.9,8554.0,38.0959,38.1052,38.0866,38.1052,8554.0
2016-04-14 15:10:00,40.89,40.89,40.85,40.85,11152.0,38.0959,38.0959,38.0587,38.0587,11152.0
2016-04-14 15:15:00,40.84,40.92,40.84,40.91,12071.0,38.0493,38.1239,38.0493,38.1146,12071.0
2016-04-14 15:20:00,40.91,40.93,40.86,40.87,11038.0,38.1146,38.1332,38.068,38.0773,11038.0
2016-04-14 15:25:00,40.88,40.88,40.83,40.85,6817.0,38.0866,38.0866,38.04,38.0587,6817.0
2016-04-14 15:30:00,40.85,40.9,40.84,40.87,16467.0,38.0587,38.1052,38.0493,38.0773,16467.0
2016-04-14 15:35:00,40.86,40.89,40.85,40.86,7488.0,38.068,38.0959,38.0587,38.068,7488.0
2016-04-14 15:40:00,40.86,40.87,40.82,40.83,9696.0,38.068,38.0773,38.0307,38.04,9696.0
2016-04-14 15:45:00,40.82,40.86,40.8,40.8,29519.0,38.0307,38.068,38.0121,38.0121,29519.0
2016-04-14 15:50:00,40.81,40.85,40.81,40.82,27012.0,38.0214,38.0587,38.0214,38.0307,27012.0
2016-04-14 15:55:00,40.81,40.81,40.76,40.78,106633.0,38.0214,38.0214,37.9748,37.9934,106633.0
2016-04-15 09:30:00,40.77,40.84,40.73,40.81,116977.0,37.9841,38.0493,37.9469,38.0214,116977.0
2016-04-15 09:35:00,40.79,40.86,40.71,40.86,28101.0,38.0028,38.068,37.9282,38.068,28101.0
2016-04-15 09:40:00,40.84,40.9,40.78,40.78,7876.0,38.0493,38.1052,37.9934,37.9934,7876.0
2016-04-15 09:45:00,40.76,40.78,40.65,40.66,21702.0,37.9748,37.9934,37.8723,37.8816,21702.0
2016-04-15 09:50:00,40.65,40.71,40.65,40.69,6298.0,37.8723,37.9282,37.8723,37.9096,6298.0
2016-04-15 09:55:00,40.69,40.7,40.64,40.64,4470.0,37.9096,37.9189,37.863,37.863,4470.0
2016-04-15 10:00:00,40.65,40.7,40.63,40.68,13166.0,37.8723,37.9189,37.8537,37.9003,13166.0
2016-04-15 10:05:00,40.68,40.68,40.62,40.64,8900.0,37.9003,37.9003,37.8444,37.863,8900.0
2016-04-15 10:10:00,40.65,40.69,40.65,40.67,5649.0,37.8723,37.9096,37.8723,37.891,5649.0
2016-04-15 10:15:00,40.67,40.71,40.66,40.71,8000.0,37.891,37.9282,37.8816,37.9282,8000.0
2016-04-15 10:20:00,40.71,40.74,40.67,40.7,9554.0,37.9282,37.9562,37.891,37.9189,9554.0
2016-04-15 10:25:00,40.69,40.75,40.66,40.71,7923.0,37.9096,37.9655,37.8816,37.9282,7923.0
2016-04-15 10:30:00,40.7,40.78,40.69,40.78,6936.0,37.9189,37.9934,37.9096,37.9934,6936.0
2016-04-15 10:35:00,40.77,40.82,40.77,40.79,16739.0,37.9841,38.0307,37.9841,38.0028,16739.0
2016-04-15 10:40:00,40.79,40.79,40.74,40.76,6270.0,38.0028,38.0028,37.9562,37.9748,6270.0
2016-04-15 10:45:00,40.76,40.78,40.73,40.76,2908.0,37.9748,37.9934,37.9469,37.9748,2908.0
2016-04-15 10:50:00,40.76,40.77,40.74,40.76,4520.0,37.9748,37.9841,37.9562,37.9748,4520.0
2016-04-15 10:55:00,40.75,40.77,40.74,40.76,6297.0,37.9655,37.9841,37.9562,37.9748,6297.0
2016-04-15 11:00:00,40.75,40.77,40.74,40.74,4024.0,37.9655,37.9841,37.9562,37.9562,4024.0
2016-04-15 11:05:00,40.73,40.73,40.68,40.71,6122.0,37.9469,37.9469,37.9003,37.9282,6122.0
2016-04-15 11:10:00,40.7,40.73,40.69,40.72,13008.0,37.9189,37.9469,37.9096,37.9375,13008.0
2016-04-15 11:15:00,40.72,40.73,40.63,40.64,53910.0,37.9375,37.9469,37.8537,37.863,53910.0
2016-04-15 11:20:00,40.65,40.71,40.65,40.71,5103.0,37.8723,37.9282,37.8723,37.9282,5103.0
2016-04-15 11:25:00,40.71,40.75,40.71,40.72,2200.0,37.9282,37.9655,37.9282,37.9375,2200.0
2016-04-15 11:30:00,40.73,40.77,40.73,40.75,4131.0,37.9469,37.9841,37.9469,37.9655,4131.0
2016-04-15 11:35:00,40.74,40.75,40.72,40.73,1996.0,37.9562,37.9655,37.9375,37.9469,1996.0
2016-04-15 11:40:00,40.72,40.76,40.72,40.76,2890.0,37.9375,37.9748,37.9375,37.9748,2890.0
2016-04-15 11:45:00,40.75,40.75,40.69,40.69,5869.0,37.9655,37.9655,37.9096,37.9096,5869.0
2016-04-15 11:50:00,40.7,40.7,40.65,40.66,3001.0,37.9189,37.9189,37.8723,37.8816,3001.0
2016-04-15 11:55:00,40.66,40.68,40.64,40.68,3960.0,37.8816,37.9003,37.863,37.9003,3960.0
2016-04-15 12:00:00,40.68,40.69,40.66,40.69,4451.0,37.9003,37.9096,37.8816,37.9096,4451.0
2016-04-15 12:05:00,40.69,40.7,40.67,40.68,5519.0,37.9096,37.9189,37.891,37.9003,5519.0
2016-04-15 12:10:00,40.68,40.69,40.63,40.63,39847.0,37.9003,37.9096,37.8537,37.8537,39847.0
2016-04-15 12:15:00,40.64,40.66,40.63,40.66,9982.0,37.863,37.8816,37.8537,37.8816,9982.0
2016-04-15 12:20:00,40.65,40.66,40.63,40.65,6875.0,37.8723,37.8816,37.8537,37.8723,6875.0
2016-04-15 12:25:00,40.65,40.66,40.64,40.65,3201.0,37.8723,37.8816,37.863,37.8723,3201.0
2016-04-15 12:30:00,40.64,40.69,40.64,40.69,13886.0,37.863,37.9096,37.863,37.9096,13886.0
2016-04-15 12:35:00,40.68,40.69,40.66,40.68,6550.0,37.9003,37.9096,37.8816,37.9003,6550.0
2016-04-15 12:40:00,40.68,40.75,40.68,40.73,21451.0,37.9003,37.9655,37.9003,37.9469,21451.0
2016-04-15 12:45:00,40.74,40.76,40.74,40.76,5120.0,37.9562,37.9748,37.9562,37.9748,5120.0
2016-04-15 12:50:00,40.77,40.8,40.76,40.78,12378.0,37.9841,38.0121,37.9748,37.9934,12378.0
2016-04-15 12:55:00,40.78,40.78,40.75,40.76,3178.0,37.9934,37.9934,37.9655,37.9748,3178.0
2016-04-15 13:00:00,40.76,40.76,40.74,40.74,3456.0,37.9748,37.9748,37.9562,37.9562,3456.0
2016-04-15 13:05:00,40.75,40.75,40.73,40.73,2000.0,37.9655,37.9655,37.9469,37.9469,2000.0
2016-04-15 13:10:00,40.73,40.73,40.71,40.72,5271.0,37.9469,37.9469,37.9282,37.9375,5271.0
2016-04-15 13:15:00,40.72,40.73,40.7,40.7,3424.0,37.9375,37.9469,37.9189,37.9189,3424.0
2016-04-15 13:20:00,40.71,40.72,40.7,40.72,3118.0,37.9282,37.9375,37.9189,37.9375,3118.0
2016-04-15 13:25:00,40.72,40.72,40.7,40.72,6098.0,37.9375,37.9375,37.9189,37.9375,6098.0
2016-04-15 13:30:00,40.72,40.72,40.7,40.7,6894.0,37.9375,37.9375,37.9189,37.9189,6894.0
2016-04-15 13:35:00,40.7,40.71,40.65,40.65,13721.0,37.9189,37.9282,37.8723,37.8723,13721.0
2016-04-15 13:40:00,40.65,40.68,40.65,40.68,5300.0,37.8723,37.9003,37.8723,37.9003,5300.0
2016-04-15 13:45:00,40.68,40.68,40.67,40.67,2069.0,37.9003,37.9003,37.891,37.891,2069.0
2016-04-15 13:50:00,40.68,40.69,40.67,40.68,9671.0,37.9003,37.9096,37.891,37.9003,9671.0
2016-04-15 13:55:00,40.68,40.7,40.68,40.69,6732.0,37.9003,37.9189,37.9003,37.9096,6732.0
2016-04-15 14:00:00,40.69,40.71,40.69,40.69,8634.0,37.9096,37.9282,37.9096,37.9096,8634.0
2016-04-15 14:05:00,40.69,40.7,40.69,40.7,6554.0,37.9096,37.9189,37.9096,37.9189,6554.0
2016-04-15 14:10:00,40.69,40.71,40.67,40.67,10853.0,37.9096,37.9282,37.891,37.891,10853.0
2016-04-15 14:15:00,40.68,40.72,40.67,40.69,8316.0,37.9003,37.9375,37.891,37.9096,8316.0
2016-04-15 14:20:00,40.69,40.72,40.69,40.7,8738.0,37.9096,37.9375,37.9096,37.9189,8738.0
2016-04-15 14:25:00,40.7,40.76,40.7,40.76,20051.0,37.9189,37.9748,37.9189,37.9748,20051.0
2016-04-15 14:30:00,40.76,40.76,40.73,40.73,6629.0,37.9748,37.9748,37.9469,37.9469,6629.0
2016-04-15 14:35:00,40.73,40.75,40.73,40.75,14728.0,37.9469,37.9655,37.9469,37.9655,14728.0
2016-04-15 14:40:00,40.75,40.77,40.75,40.75,11700.0,37.9655,37.9841,37.9655,37.9655,11700.0
2016-04-15 14:45:00,40.75,40.8,40.75,40.8,17646.0,37.9655,38.0121,37.9655,38.0121,17646.0
2016-04-15 14:50:00,40.8,40.8,40.77,40.8,6699.0,38.0121,38.0121,37.9841,38.0121,6699.0
2016-04-15 14:55:00,40.8,40.87,40.8,40.86,15569.0,38.0121,38.0773,38.0121,38.068,15569.0
2016-04-15 15:00:00,40.85,40.86,40.84,40.84,24136.0,38.0587,38.068,38.0493,38.0493,24136.0
2016-04-15 15:05:00,40.84,40.84,40.77,40.79,11446.0,38.0493,38.0493,37.9841,38.0028,11446.0
2016-04-15 15:10:00,40.78,40.84,40.78,40.8,31723.0,37.9934,38.0493,37.9934,38.0121,31723.0
2016-04-15 15:15:00,40.8,40.88,40.8,40.84,39276.0,38.0121,38.0866,38.0121,38.0493,39276.0
2016-04-15 15:20:00,40.85,40.92,40.85,40.9,37238.0,38.0587,38.1239,38.0587,38.1052,37238.0
2016-04-15 15:25:00,40.91,40.95,40.91,40.94,11228.0,38.1146,38.1518,38.1146,38.1425,11228.0
2016-04-15 15:30:00,40.94,40.94,40.89,40.93,34499.0,38.1425,38.1425,38.0959,38.1332,34499.0
2016-04-15 15:35:00,40.93,40.94,40.89,40.89,13621.0,38.1332,38.1425,38.0959,38.0959,13621.0
2016-04-15 15:40:00,40.89,40.89,40.84,40.86,12753.0,38.0959,38.0959,38.0493,38.068,12753.0
2016-04-15 15:45:00,40.86,40.89,40.84,40.84,25286.0,38.068,38.0959,38.0493,38.0493,25286.0
2016-04-15 15:50:00,40.85,40.88,40.84,40.85,26609.0,38.0587,38.0866,38.0493,38.0587,26609.0
2016-04-15 15:55:00,40.86,40.93,40.85,40.91,61765.0,38.068,38.1332,38.0587,38.1146,61765.0
2016-04-18 09:30:00,40.72,40.86,40.61,40.78,63833.0,37.9375,38.068,37.8351,37.9934,63833.0
2016-04-18 09:35:00,40.8,40.86,40.78,40.86,8604.0,38.0121,38.068,37.9934,38.068,8604.0
2016-04-18 09:40:00,40.87,40.95,40.86,40.86,34880.0,38.0773,38.1518,38.068,38.068,34880.0
2016-04-18 09:45:00,40.87,40.92,40.8,40.89,9821.0,38.0773,38.1239,38.0121,38.0959,9821.0
2016-04-18 09:50:00,40.9,40.95,40.9,40.95,4950.0,38.1052,38.1518,38.1052,38.1518,4950.0
2016-04-18 09:55:00,40.93,41.0,40.9,40.97,25023.0,38.1332,38.1984,38.1052,38.1705,25023.0
2016-04-18 10:00:00,40.98,41.07,40.97,40.98,24934.0,38.1798,38.2636,38.1705,38.1798,24934.0
2016-04-18 10:05:00,40.99,41.12,40.99,41.1,13309.0,38.1891,38.3102,38.1891,38.2916,13309.0
2016-04-18 10:10:00,41.1,41.17,41.09,41.17,11488.0,38.2916,38.3568,38.2823,38.3568,11488.0
2016-04-18 10:15:00,41.16,41.2,41.12,41.12,8949.0,38.3475,38.3847,38.3102,38.3102,8949.0
2016-04-18 10:20:00,41.12,41.23,41.1,41.21,40100.0,38.3102,38.4127,38.2916,38.3941,40100.0
2016-04-18 10:25:00,41.21,41.25,41.2,41.21,13993.0,38.3941,38.4313,38.3847,38.3941,13993.0
2016-04-18 10:30:00,41.2,41.3,41.2,41.29,15110.0,38.3847,38.4779,38.3847,38.4686,15110.0
2016-04-18 10:35:00,41.27,41.3,41.25,41.3,11723.0,38.45,38.4779,38.4313,38.4779,11723.0
2016-04-18 10:40:00,41.3,41.37,41.3,41.36,16517.0,38.4779,38.5431,38.4779,38.5338,16517.0
2016-04-18 10:45:00,41.36,41.36,41.29,41.32,9496.0,38.5338,38.5338,38.4686,38.4965,9496.0
2016-04-18 10:50:00,41.32,41.38,41.32,41.38,9112.0,38.4965,38.5524,38.4965,38.5524,9112.0
2016-04-18 10:55:00,41.38,41.43,41.33,41.33,15269.0,38.5524,38.599,38.5059,38.5059,15269.0
2016-04-18 11:00:00,41.33,41.4,41.31,41.39,24557.0,38.5059,38.5711,38.4872,38.5618,24557.0
2016-04-18 11:05:00,41.39,41.39,41.31,41.31,12100.0,38.5618,38.5618,38.4872,38.4872,12100.0
2016-04-18 11:10:00,41.32,41.34,41.29,41.3,11350.0,38.4965,38.5152,38.4686,38.4779,11350.0
2016-04-18 11:15:00,41.31,41.33,41.3,41.32,7637.0,38.4872,38.5059,38.4779,38.4965,7637.0
2016-04-18 11:20:00,41.32,41.33,41.31,41.32,4650.0,38.4965,38.5059,38.4872,38.4965,4650.0
2016-04-18 11:25:00,41.31,41.32,41.24,41.26,6070.0,38.4872,38.4965,38.422,38.4406,6070.0
2016-04-18 11:30:00,41.26,41.32,41.24,41.29,7849.0,38.4406,38.4965,38.422,38.4686,7849.0
2016-04-18 11:35:00,41.29,41.33,41.29,41.29,6945.0,38.4686,38.5059,38.4686,38.4686,6945.0
2016-04-18 11:40:00,41.3,41.37,41.3,41.34,15453.0,38.4779,38.5431,38.4779,38.5152,15453.0
2016-04-18 11:45:00,41.34,41.39,41.34,41.37,13571.0,38.5152,38.5618,38.5152,38.5431,13571.0
2016-04-18 11:50:00,41.37,41.41,41.37,41.41,27065.0,38.5431,38.5804,38.5431,38.5804,27065.0
2016-04-18 11:55:00,41.41,41.43,41.39,41.39,19913.0,38.5804,38.599,38.5618,38.5618,19913.0
2016-04-18 12:00:00,41.39,41.41,41.35,41.35,14690.0,38.5618,38.5804,38.5245,38.5245,14690.0
2016-04-18 12:05:00,41.35,41.35,41.33,41.34,5031.0,38.5245,38.5245,38.5059,38.5152,5031.0
2016-04-18 12:10:00,41.34,41.35,41.33,41.34,14153.0,38.5152,38.5245,38.5059,38.5152,14153.0
2016-04-18 12:15:00,41.34,41.34,41.3,41.3,5629.0,38.5152,38.5152,38.4779,38.4779,5629.0
2016-04-18 12:20:00,41.3,41.35,41.3,41.33,16476.0,38.4779,38.5245,38.4779,38.5059,16476.0
2016-04-18 12:25:00,41.33,41.35,41.33,41.33,17240.0,38.5059,38.5245,38.5059,38.5059,17240.0
2016-04-18 12:30:00,41.33,41.36,41.32,41.36,14176.0,38.5059,38.5338,38.4965,38.5338,14176.0
2016-04-18 12:35:00,41.35,41.36,41.34,41.36,10212.0,38.5245,38.5338,38.5152,38.5338,10212.0
2016-04-18 12:40:00,41.36,41.36,41.33,41.33,7187.0,38.5338,38.5338,38.5059,38.5059,7187.0
2016-04-18 12:45:00,41.33,41.34,41.29,41.3,7278.0,38.5059,38.5152,38.4686,38.4779,7278.0
2016-04-18 12:50:00,41.3,41.37,41.29,41.34,35323.0,38.4779,38.5431,38.4686,38.5152,35323.0
2016-04-18 12:55:00,41.35,41.38,41.34,41.34,12001.0,38.5245,38.5524,38.5152,38.5152,12001.0
2016-04-18 13:00:00,41.34,41.36,41.34,41.35,8639.0,38.5152,38.5338,38.5152,38.5245,8639.0
2016-04-18 13:05:00,41.35,41.39,41.35,41.39,9995.0,38.5245,38.5618,38.5245,38.5618,9995.0
2016-04-18 13:10:00,41.39,41.41,41.37,41.38,15373.0,38.5618,38.5804,38.5431,38.5524,15373.0
2016-04-18 13:15:00,41.38,41.4,41.38,41.38,18980.0,38.5524,38.5711,38.5524,38.5524,18980.0
2016-04-18 13:20:00,41.38,41.42,41.38,41.41,6640.0,38.5524,38.5897,38.5524,38.5804,6640.0
2016-04-18 13:25:00,41.41,41.42,41.4,41.41,9901.0,38.5804,38.5897,38.5711,38.5804,9901.0
2016-04-18 13:30:00,41.41,41.42,41.39,41.4,12596.0,38.5804,38.5897,38.5618,38.5711,12596.0
2016-04-18 13:35:00,41.39,41.4,41.37,41.37,10925.0,38.5618,38.5711,38.5431,38.5431,10925.0
2016-04-18 13:40:00,41.37,41.42,41.37,41.41,15543.0,38.5431,38.5897,38.5431,38.5804,15543.0
2016-04-18 13:45:00,41.41,41.45,41.41,41.42,12929.0,38.5804,38.6177,38.5804,38.5897,12929.0
2016-04-18 13:50:00,41.42,41.44,41.42,41.44,8677.0,38.5897,38.6083,38.5897,38.6083,8677.0
2016-04-18 13:55:00,41.43,41.44,41.41,41.42,6816.0,38.599,38.6083,38.5804,38.5897,6816.0
2016-04-18 14:00:00,41.41,41.43,41.32,41.33,18172.0,38.5804,38.599,38.4965,38.5059,18172.0
2016-04-18 14:05:00,41.33,41.34,41.32,41.33,15297.0,38.5059,38.5152,38.4965,38.5059,15297.0
2016-04-18 14:10:00,41.32,41.34,41.29,41.34,11497.0,38.4965,38.5152,38.4686,38.5152,11497.0
2016-04-18 14:15:00,41.34,41.34,41.32,41.32,7280.0,38.5152,38.5152,38.4965,38.4965,7280.0
2016-04-18 14:20:00,41.32,41.37,41.32,41.34,15748.0,38.4965,38.5431,38.4965,38.5152,15748.0
2016-04-18 14:25:00,41.34,41.36,41.33,41.34,18040.0,38.5152,38.5338,38.5059,38.5152,18040.0
2016-04-18 14:30:00,41.34,41.36,41.34,41.36,5765.0,38.5152,38.5338,38.5152,38.5338,5765.0
2016-04-18 14:35:00,41.35,41.4,41.35,41.38,13706.0,38.5245,38.5711,38.5245,38.5524,13706.0
2016-04-18 14:40:00,41.38,41.38,41.35,41.37,9052.0,38.5524,38.5524,38.5245,38.5431,9052.0
2016-04-18 14:45:00,41.37,41.37,41.35,41.35,4215.0,38.5431,38.5431,38.5245,38.5245,4215.0
2016-04-18 14:50:00,41.36,41.38,41.33,41.34,11262.0,38.5338,38.5524,38.5059,38.5152,11262.0
2016-04-18 14:55:00,41.34,41.35,41.33,41.34,9278.0,38.5152,38.5245,38.5059,38.5152,9278.0
2016-04-18 15:00:00,41.34,41.35,41.33,41.34,17411.0,38.5152,38.5245,38.5059,38.5152,17411.0
2016-04-18 15:05:00,41.33,41.35,41.33,41.35,15010.0,38.5059,38.5245,38.5059,38.5245,15010.0
2016-04-18 15:10:00,41.34,41.36,41.34,41.35,23534.0,38.5152,38.5338,38.5152,38.5245,23534.0
2016-04-18 15:15:00,41.35,41.38,41.35,41.35,29344.0,38.5245,38.5524,38.5245,38.5245,29344.0
2016-04-18 15:20:00,41.36,41.36,41.28,41.29,30975.0,38.5338,38.5338,38.4593,38.4686,30975.0
2016-04-18 15:25:00,41.3,41.32,41.28,41.32,16086.0,38.4779,38.4965,38.4593,38.4965,16086.0
2016-04-18 15:30:00,41.31,41.33,41.3,41.31,26488.0,38.4872,38.5059,38.4779,38.4872,26488.0
2016-04-18 15:35:00,41.31,41.32,41.29,41.31,18962.0,38.4872,38.4965,38.4686,38.4872,18962.0
2016-04-18 15:40:00,41.3,41.34,41.29,41.34,29793.0,38.4779,38.5152,38.4686,38.5152,29793.0
2016-04-18 15:45:00,41.33,41.34,41.29,41.29,49901.0,38.5059,38.5152,38.4686,38.4686,49901.0
2016-04-18 15:50:00,41.3,41.3,41.28,41.29,37265.0,38.4779,38.4779,38.4593,38.4686,37265.0
2016-04-18 15:55:00,41.28,41.32,41.28,41.32,82991.0,38.4593,38.4965,38.4593,38.4965,82991.0
2016-04-19 09:30:00,41.18,41.3,41.13,41.3,55749.0,38.3661,38.4779,38.3195,38.4779,55749.0
2016-04-19 09:35:00,41.29,41.5,41.29,41.47,14385.0,38.4686,38.6642,38.4686,38.6363,14385.0
2016-04-19 09:40:00,41.48,41.61,41.44,41.55,77709.0,38.6456,38.7667,38.6083,38.7108,77709.0
2016-04-19 09:45:00,41.56,41.74,41.56,41.71,64018.0,38.7201,38.8878,38.7201,38.8599,64018.0
2016-04-19 09:50:00,41.72,41.72,41.59,41.65,46218.0,38.8692,38.8692,38.7481,38.804,46218.0
2016-04-19 09:55:00,41.66,41.71,41.65,41.7,23995.0,38.8133,38.8599,38.804,38.8506,23995.0
2016-04-19 10:00:00,41.71,41.74,41.68,41.7,19388.0,38.8599,38.8878,38.8319,38.8506,19388.0
2016-04-19 10:05:00,41.71,41.72,41.68,41.7,28615.0,38.8599,38.8692,38.8319,38.8506,28615.0
2016-04-19 10:10:00,41.7,41.71,41.68,41.68,8878.0,38.8506,38.8599,38.8319,38.8319,8878.0
2016-04-19 10:15:00,41.69,41.7,41.62,41.62,13001.0,38.8413,38.8506,38.776,38.776,13001.0
2016-04-19 10:20:00,41.61,41.66,41.6,41.64,14800.0,38.7667,38.8133,38.7574,38.7947,14800.0
2016-04-19 10:25:00,41.64,41.72,41.63,41.7,19529.0,38.7947,38.8692,38.7854,38.8506,19529.0
2016-04-19 10:30:00,41.7,41.72,41.62,41.64,10397.0,38.8506,38.8692,38.776,38.7947,10397.0
2016-04-19 10:35:00,41.63,41.63,41.48,41.57,41654.0,38.7854,38.7854,38.6456,38.7295,41654.0
2016-04-19 10:40:00,41.58,41.58,41.53,41.54,7752.0,38.7388,38.7388,38.6922,38.7015,7752.0
2016-04-19 10:45:00,41.53,41.53,41.47,41.5,6898.0,38.6922,38.6922,38.6363,38.6642,6898.0
2016-04-19 10:50:00,41.51,41.59,41.49,41.59,7132.0,38.6736,38.7481,38.6549,38.7481,7132.0
2016-04-19 10:55:00,41.6,41.65,41.6,41.65,14630.0,38.7574,38.804,38.7574,38.804,14630.0
2016-04-19 11:00:00,41.65,41.68,41.64,41.67,13490.0,38.804,38.8319,38.7947,38.8226,13490.0
2016-04-19 11:05:00,41.67,41.68,41.64,41.66,7296.0,38.8226,38.8319,38.7947,38.8133,7296.0
2016-04-19 11:10:00,41.65,41.68,41.64,41.66,37759.0,38.804,38.8319,38.7947,38.8133,37759.0
2016-04-19 11:15:00,41.66,41.66,41.56,41.6,16633.0,38.8133,38.8133,38.7201,38.7574,16633.0
2016-04-19 11:20:00,41.61,41.61,41.58,41.58,10647.0,38.7667,38.7667,38.7388,38.7388,10647.0
2016-04-19 11:25:00,41.58,41.58,41.51,41.54,6803.0,38.7388,38.7388,38.6736,38.7015,6803.0
2016-04-19 11:30:00,41.54,41.56,41.49,41.53,20559.0,38.7015,38.7201,38.6549,38.6922,20559.0
2016-04-19 11:35:00,41.53,41.6,41.51,41.6,14177.0,38.6922,38.7574,38.6736,38.7574,14177.0
2016-04-19 11:40:00,41.59,41.6,41.57,41.58,20619.0,38.7481,38.7574,38.7295,38.7388,20619.0
2016-04-19 11:45:00,41.58,41.58,41.46,41.48,18196.0,38.7388,38.7388,38.627,38.6456,18196.0
2016-04-19 11:50:00,41.48,41.49,41.32,41.34,7751.0,38.6456,38.6549,38.4965,38.5152,7751.0
2016-04-19 11:55:00,41.34,41.38,41.33,41.34,7405.0,38.5152,38.5524,38.5059,38.5152,7405.0
2016-04-19 12:00:00,41.34,41.37,41.33,41.35,7760.0,38.5152,38.5431,38.5059,38.5245,7760.0
2016-04-19 12:05:00,41.34,41.36,41.34,41.35,5546.0,38.5152,38.5338,38.5152,38.5245,5546.0
2016-04-19 12:10:00,41.36,41.37,41.27,41.28,38246.0,38.5338,38.5431,38.45,38.4593,38246.0
2016-04-19 12:15:00,41.27,41.27,41.23,41.23,11923.0,38.45,38.45,38.4127,38.4127,11923.0
2016-04-19 12:20:00,41.23,41.27,41.23,41.27,6197.0,38.4127,38.45,38.4127,38.45,6197.0
2016-04-19 12:25:00,41.28,41.32,41.27,41.31,8078.0,38.4593,38.4965,38.45,38.4872,8078.0
2016-04-19 12:30:00,41.3,41.35,41.3,41.34,12611.0,38.4779,38.5245,38.4779,38.5152,12611.0
2016-04-19 12:35:00,41.34,41.38,41.34,41.35,16021.0,38.5152,38.5524,38.5152,38.5245,16021.0
2016-04-19 12:40:00,41.35,41.36,41.34,41.36,7451.0,38.5245,38.5338,38.5152,38.5338,7451.0
2016-04-19 12:45:00,41.36,41.36,41.33,41.34,13134.0,38.5338,38.5338,38.5059,38.5152,13134.0
2016-04-19 12:50:00,41.34,41.39,41.33,41.38,6960.0,38.5152,38.5618,38.5059,38.5524,6960.0
2016-04-19 12:55:00,41.37,41.38,41.36,41.36,2533.0,38.5431,38.5524,38.5338,38.5338,2533.0
2016-04-19 13:00:00,41.36,41.39,41.35,41.39,10932.0,38.5338,38.5618,38.5245,38.5618,10932.0
2016-04-19 13:05:00,41.4,41.41,41.39,41.4,4447.0,38.5711,38.5804,38.5618,38.5711,4447.0
2016-04-19 13:10:00,41.4,41.41,41.37,41.4,19628.0,38.5711,38.5804,38.5431,38.5711,19628.0
2016-04-19 13:15:00,41.42,41.42,41.34,41.34,11618.0,38.5897,38.5897,38.5152,38.5152,11618.0
2016-04-19 13:20:00,41.33,41.35,41.32,41.32,6600.0,38.5059,38.5245,38.4965,38.4965,6600.0
2016-04-19 13:25:00,41.33,41.34,41.31,41.31,7083.0,38.5059,38.5152,38.4872,38.4872,7083.0
2016-04-19 13:30:00,41.31,41.34,41.31,41.32,10730.0,38.4872,38.5152,38.4872,38.4965,10730.0
2016-04-19 13:35:00,41.31,41.33,41.3,41.33,10819.0,38.4872,38.5059,38.4779,38.5059,10819.0
2016-04-19 13:40:00,41.34,41.34,41.32,41.33,7768.0,38.5152,38.5152,38.4965,38.5059,7768.0
2016-04-19 13:45:00,41.33,41.36,41.33,41.34,4453.0,38.5059,38.5338,38.5059,38.5152,4453.0
2016-04-19 13:50:00,41.34,41.35,41.32,41.32,4291.0,38.5152,38.5245,38.4965,38.4965,4291.0
2016-04-19 13:55:00,41.33,41.35,41.32,41.34,7987.0,38.5059,38.5245,38.4965,38.5152,7987.0
2016-04-19 14:00:00,41.34,41.38,41.34,41.36,8856.0,38.5152,38.5524,38.5152,38.5338,8856.0
2016-04-19 14:05:00,41.35,41.35,41.32,41.34,6527.0,38.5245,38.5245,38.4965,38.5152,6527.0
2016-04-19 14:10:00,41.34,41.37,41.34,41.37,9204.0,38.5152,38.5431,38.5152,38.5431,9204.0
2016-04-19 14:15:00,41.37,41.38,41.33,41.34,6147.0,38.5431,38.5524,38.5059,38.5152,6147.0
2016-04-19 14:20:00,41.34,41.36,41.31,41.32,13004.0,38.5152,38.5338,38.4872,38.4965,13004.0
2016-04-19 14:25:00,41.31,41.31,41.28,41.28,16529.0,38.4872,38.4872,38.4593,38.4593,16529.0
2016-04-19 14:30:00,41.27,41.3,41.26,41.26,13779.0,38.45,38.4779,38.4406,38.4406,13779.0
2016-04-19 14:35:00,41.27,41.28,41.25,41.27,16581.0,38.45,38.4593,38.4313,38.45,16581.0
2016-04-19 14:40:00,41.26,41.3,41.26,41.29,7432.0,38.4406,38.4779,38.4406,38.4686,7432.0
2016-04-19 14:45:00,41.29,41.37,41.29,41.35,15783.0,38.4686,38.5431,38.4686,38.5245,15783.0
2016-04-19 14:50:00,41.35,41.36,41.33,41.34,12852.0,38.5245,38.5338,38.5059,38.5152,12852.0
2016-04-19 14:55:00,41.35,41.35,41.3,41.3,7416.0,38.5245,38.5245,38.4779,38.4779,7416.0
2016-04-19 15:00:00,41.3,41.32,41.28,41.32,12409.0,38.4779,38.4965,38.4593,38.4965,12409.0
2016-04-19 15:05:00,41.32,41.34,41.31,41.34,11162.0,38.4965,38.5152,38.4872,38.5152,11162.0
2016-04-19 15:10:00,41.34,41.36,41.33,41.35,17048.0,38.5152,38.5338,38.5059,38.5245,17048.0
2016-04-19 15:15:00,41.35,41.38,41.33,41.35,16009.0,38.5245,38.5524,38.5059,38.5245,16009.0
2016-04-19 15:20:00,41.35,41.39,41.35,41.38,8426.0,38.5245,38.5618,38.5245,38.5524,8426.0
2016-04-19 15:25:00,41.37,41.4,41.35,41.37,16058.0,38.5431,38.5711,38.5245,38.5431,16058.0
2016-04-19 15:30:00,41.38,41.4,41.37,41.37,29594.0,38.5524,38.5711,38.5431,38.5431,29594.0
2016-04-19 15:35:00,41.38,41.4,41.37,41.4,16374.0,38.5524,38.5711,38.5431,38.5711,16374.0
2016-04-19 15:40:00,41.4,41.4,41.36,41.36,24282.0,38.5711,38.5711,38.5338,38.5338,24282.0
2016-04-19 15:45:00,41.36,41.37,41.33,41.37,36709.0,38.5338,38.5431,38.5059,38.5431,36709.0
2016-04-19 15:50:00,41.37,41.4,41.36,41.37,44150.0,38.5431,38.5711,38.5338,38.5431,44150.0
2016-04-19 15:55:00,41.38,41.41,41.38,41.38,72555.0,38.5524,38.5804,38.5524,38.5524,72555.0
2016-04-20 09:30:00,41.42,41.47,41.34,41.39,30031.0,38.5897,38.6363,38.5152,38.5618,30031.0
2016-04-20 09:35:00,41.39,41.46,41.32,41.32,8689.0,38.5618,38.627,38.4965,38.4965,8689.0
2016-04-20 09:40:00,41.34,41.47,41.32,41.47,8611.0,38.5152,38.6363,38.4965,38.6363,8611.0
2016-04-20 09:45:00,41.48,41.58,41.47,41.58,16856.0,38.6456,38.7388,38.6363,38.7388,16856.0
2016-04-20 09:50:00,41.56,41.63,41.53,41.55,8423.0,38.7201,38.7854,38.6922,38.7108,8423.0
2016-04-20 09:55:00,41.55,41.61,41.54,41.59,12382.0,38.7108,38.7667,38.7015,38.7481,12382.0
2016-04-20 10:00:00,41.59,41.62,41.54,41.55,12296.0,38.7481,38.776,38.7015,38.7108,12296.0
2016-04-20 10:05:00,41.55,41.58,41.51,41.57,7385.0,38.7108,38.7388,38.6736,38.7295,7385.0
2016-04-20 10:10:00,41.56,41.62,41.56,41.61,15578.0,38.7201,38.776,38.7201,38.7667,15578.0
2016-04-20 10:15:00,41.61,41.63,41.55,41.55,17894.0,38.7667,38.7854,38.7108,38.7108,17894.0
2016-04-20 10:20:00,41.54,41.55,41.44,41.44,28800.0,38.7015,38.7108,38.6083,38.6083,28800.0
2016-04-20 10:25:00,41.43,41.47,41.42,41.47,6922.0,38.599,38.6363,38.5897,38.6363,6922.0
2016-04-20 10:30:00,41.47,41.51,41.47,41.47,11227.0,38.6363,38.6736,38.6363,38.6363,11227.0
2016-04-20 10:35:00,41.47,41.48,41.36,41.39,17303.0,38.6363,38.6456,38.5338,38.5618,17303.0
2016-04-20 10:40:00,41.39,41.41,41.35,41.36,8898.0,38.5618,38.5804,38.5245,38.5338,8898.0
2016-04-20 10:45:00,41.37,41.38,41.31,41.34,8125.0,38.5431,38.5524,38.4872,38.5152,8125.0
2016-04-20 10:50:00,41.34,41.37,41.33,41.36,12931.0,38.5152,38.5431,38.5059,38.5338,12931.0
2016-04-20 10:55:00,41.35,41.42,41.35,41.4,4997.0,38.5245,38.5897,38.5245,38.5711,4997.0
2016-04-20 11:00:00,41.4,41.41,41.34,41.35,4780.0,38.5711,38.5804,38.5152,38.5245,4780.0
2016-04-20 11:05:00,41.33,41.35,41.3,41.34,8571.0,38.5059,38.5245,38.4779,38.5152,8571.0
2016-04-20 11:10:00,41.35,41.43,41.34,41.43,6753.0,38.5245,38.599,38.5152,38.599,6753.0
2016-04-20 11:15:00,41.45,41.47,41.43,41.45,4790.0,38.6177,38.6363,38.599,38.6177,4790.0
2016-04-20 11:20:00,41.47,41.48,41.45,41.47,4050.0,38.6363,38.6456,38.6177,38.6363,4050.0
2016-04-20 11:25:00,41.47,41.51,41.47,41.49,8001.0,38.6363,38.6736,38.6363,38.6549,8001.0
2016-04-20 11:30:00,41.5,41.51,41.48,41.51,3303.0,38.6642,38.6736,38.6456,38.6736,3303.0
2016-04-20 11:35:00,41.52,41.56,41.49,41.55,6179.0,38.6829,38.7201,38.6549,38.7108,6179.0
2016-04-20 11:40:00,41.55,41.57,41.55,41.57,3100.0,38.7108,38.7295,38.7108,38.7295,3100.0
2016-04-20 11:45:00,41.57,41.57,41.52,41.52,2600.0,38.7295,38.7295,38.6829,38.6829,2600.0
2016-04-20 11:50:00,41.51,41.52,41.44,41.46,16770.0,38.6736,38.6829,38.6083,38.627,16770.0
2016-04-20 11:55:00,41.47,41.5,41.47,41.49,3258.0,38.6363,38.6642,38.6363,38.6549,3258.0
2016-04-20 12:00:00,41.51,41.52,41.51,41.51,1000.0,38.6736,38.6829,38.6736,38.6736,1000.0
2016-04-20 12:05:00,41.51,41.51,41.46,41.48,3279.0,38.6736,38.6736,38.627,38.6456,3279.0
2016-04-20 12:10:00,41.48,41.48,41.42,41.42,3700.0,38.6456,38.6456,38.5897,38.5897,3700.0
2016-04-20 12:15:00,41.41,41.43,41.41,41.42,2585.0,38.5804,38.599,38.5804,38.5897,2585.0
2016-04-20 12:20:00,41.42,41.46,41.41,41.46,11412.0,38.5897,38.627,38.5804,38.627,11412.0
2016-04-20 12:25:00,41.46,41.47,41.45,41.47,2900.0,38.627,38.6363,38.6177,38.6363,2900.0
2016-04-20 12:30:00,41.46,41.47,41.43,41.47,4900.0,38.627,38.6363,38.599,38.6363,4900.0
2016-04-20 12:35:00,41.48,41.49,41.46,41.49,2585.0,38.6456,38.6549,38.627,38.6549,2585.0
2016-04-20 12:40:00,41.49,41.49,41.46,41.48,4487.0,38.6549,38.6549,38.627,38.6456,4487.0
2016-04-20 12:45:00,41.47,41.48,41.44,41.45,4609.0,38.6363,38.6456,38.6083,38.6177,4609.0
2016-04-20 12:50:00,41.44,41.46,41.44,41.44,5601.0,38.6083,38.627,38.6083,38.6083,5601.0
2016-04-20 12:55:00,41.44,41.45,41.44,41.44,2900.0,38.6083,38.6177,38.6083,38.6083,2900.0
2016-04-20 13:00:00,41.45,41.45,41.44,41.44,4985.0,38.6177,38.6177,38.6083,38.6083,4985.0
2016-04-20 13:05:00,41.44,41.44,41.39,41.41,4808.0,38.6083,38.6083,38.5618,38.5804,4808.0
2016-04-20 13:10:00,41.41,41.45,41.4,41.44,5126.0,38.5804,38.6177,38.5711,38.6083,5126.0
2016-04-20 13:15:00,41.45,41.47,41.45,41.45,3406.0,38.6177,38.6363,38.6177,38.6177,3406.0
2016-04-20 13:20:00,41.45,41.48,41.44,41.46,5408.0,38.6177,38.6456,38.6083,38.627,5408.0
2016-04-20 13:25:00,41.46,41.48,41.44,41.48,12812.0,38.627,38.6456,38.6083,38.6456,12812.0
2016-04-20 13:30:00,41.47,41.5,41.47,41.49,5354.0,38.6363,38.6642,38.6363,38.6549,5354.0
2016-04-20 13:35:00,41.49,41.5,41.46,41.49,5469.0,38.6549,38.6642,38.627,38.6549,5469.0
2016-04-20 13:40:00,41.48,41.49,41.46,41.47,3851.0,38.6456,38.6549,38.627,38.6363,3851.0
2016-04-20 13:45:00,41.47,41.52,41.47,41.51,5562.0,38.6363,38.6829,38.6363,38.6736,5562.0
2016-04-20 13:50:00,41.52,41.54,41.52,41.54,4469.0,38.6829,38.7015,38.6829,38.7015,4469.0
2016-04-20 13:55:00,41.54,41.55,41.49,41.5,9451.0,38.7015,38.7108,38.6549,38.6642,9451.0
2016-04-20 14:00:00,41.49,41.5,41.48,41.48,3455.0,38.6549,38.6642,38.6456,38.6456,3455.0
2016-04-20 14:05:00,41.48,41.48,41.45,41.45,5528.0,38.6456,38.6456,38.6177,38.6177,5528.0
2016-04-20 14:10:00,41.46,41.47,41.45,41.46,3635.0,38.627,38.6363,38.6177,38.627,3635.0
2016-04-20 14:15:00,41.47,41.5,41.46,41.49,11384.0,38.6363,38.6642,38.627,38.6549,11384.0
2016-04-20 14:20:00,41.49,41.56,41.47,41.54,29139.0,38.6549,38.7201,38.6363,38.7015,29139.0
2016-04-20 14:25:00,41.55,41.59,41.54,41.59,11184.0,38.7108,38.7481,38.7015,38.7481,11184.0
2016-04-20 14:30:00,41.58,41.6,41.57,41.6,10893.0,38.7388,38.7574,38.7295,38.7574,10893.0
2016-04-20 14:35:00,41.59,41.6,41.57,41.59,6792.0,38.7481,38.7574,38.7295,38.7481,6792.0
2016-04-20 14:40:00,41.59,41.63,41.58,41.63,10159.0,38.7481,38.7854,38.7388,38.7854,10159.0
2016-04-20 14:45:00,41.63,41.63,41.6,41.61,8126.0,38.7854,38.7854,38.7574,38.7667,8126.0
2016-04-20 14:50:00,41.61,41.68,41.6,41.66,20582.0,38.7667,38.8319,38.7574,38.8133,20582.0
2016-04-20 14:55:00,41.66,41.66,41.65,41.66,2750.0,38.8133,38.8133,38.804,38.8133,2750.0
2016-04-20 15:00:00,41.65,41.68,41.65,41.65,11847.0,38.804,38.8319,38.804,38.804,11847.0
2016-04-20 15:05:00,41.66,41.66,41.64,41.64,8451.0,38.8133,38.8133,38.7947,38.7947,8451.0
2016-04-20 15:10:00,41.65,41.66,41.64,41.66,9017.0,38.804,38.8133,38.7947,38.8133,9017.0
2016-04-20 15:15:00,41.66,41.66,41.64,41.65,11071.0,38.8133,38.8133,38.7947,38.804,11071.0
2016-04-20 15:20:00,41.65,41.67,41.64,41.65,16919.0,38.804,38.8226,38.7947,38.804,16919.0
2016-04-20 15:25:00,41.65,41.66,41.62,41.62,8852.0,38.804,38.8133,38.776,38.776,8852.0
2016-04-20 15:30:00,41.61,41.63,41.6,41.62,19484.0,38.7667,38.7854,38.7574,38.776,19484.0
2016-04-20 15:35:00,41.62,41.62,41.56,41.57,38919.0,38.776,38.776,38.7201,38.7295,38919.0
2016-04-20 15:40:00,41.58,41.58,41.52,41.53,45667.0,38.7388,38.7388,38.6829,38.6922,45667.0
2016-04-20 15:45:00,41.53,41.55,41.5,41.5,41469.0,38.6922,38.7108,38.6642,38.6642,41469.0
2016-04-20 15:50:00,41.51,41.53,41.5,41.5,42963.0,38.6736,38.6922,38.6642,38.6642,42963.0
2016-04-20 15:55:00,41.51,41.56,41.5,41.52,130777.0,38.6736,38.7201,38.6642,38.6829,130777.0
2016-04-21 09:30:00,41.5,41.61,41.42,41.52,77179.0,38.6642,38.7667,38.5897,38.6829,77179.0
2016-04-21 09:35:00,41.51,41.78,41.5,41.77,16455.0,38.6736,38.9251,38.6642,38.9158,16455.0
2016-04-21 09:40:00,41.79,41.84,41.73,41.75,5208.0,38.9344,38.981,38.8785,38.8972,5208.0
2016-04-21 09:45:00,41.75,41.75,41.7,41.72,7722.0,38.8972,38.8972,38.8506,38.8692,7722.0
2016-04-21 09:50:00,41.72,41.8,41.72,41.78,11131.0,38.8692,38.9437,38.8692,38.9251,11131.0
2016-04-21 09:55:00,41.79,41.79,41.7,41.72,11403.0,38.9344,38.9344,38.8506,38.8692,11403.0
2016-04-21 10:00:00,41.72,41.73,41.63,41.66,15596.0,38.8692,38.8785,38.7854,38.8133,15596.0
2016-04-21 10:05:00,41.65,41.65,41.55,41.64,12505.0,38.804,38.804,38.7108,38.7947,12505.0
2016-04-21 10:10:00,41.63,41.65,41.6,41.62,13051.0,38.7854,38.804,38.7574,38.776,13051.0
2016-04-21 10:15:00,41.62,41.62,41.55,41.61,11145.0,38.776,38.776,38.7108,38.7667,11145.0
2016-04-21 10:20:00,41.62,41.65,41.62,41.64,12570.0,38.776,38.804,38.776,38.7947,12570.0
2016-04-21 10:25:00,41.65,41.69,41.62,41.65,31625.0,38.804,38.8413,38.776,38.804,31625.0
2016-04-21 10:30:00,41.66,41.71,41.65,41.7,18551.0,38.8133,38.8599,38.804,38.8506,18551.0
2016-04-21 10:35:00,41.7,41.86,41.7,41.85,16923.0,38.8506,38.9996,38.8506,38.9903,16923.0
2016-04-21 10:40:00,41.85,41.86,41.8,41.81,9600.0,38.9903,38.9996,38.9437,38.9531,9600.0
2016-04-21 10:45:00,41.8,41.87,41.8,41.87,11638.0,38.9437,39.009,38.9437,39.009,11638.0
2016-04-21 10:50:00,41.87,41.94,41.87,41.89,37618.0,39.009,39.0742,39.009,39.0276,37618.0
2016-04-21 10:55:00,41.9,41.99,41.89,41.98,16827.0,39.0369,39.1208,39.0276,39.1114,16827.0
2016-04-21 11:00:00,41.98,42.0,41.95,41.96,21958.0,39.1114,39.1301,39.0835,39.0928,21958.0
2016-04-21 11:05:00,41.96,41.99,41.95,41.97,23499.0,39.0928,39.1208,39.0835,39.1021,23499.0
2016-04-21 11:10:00,41.97,41.97,41.94,41.94,11335.0,39.1021,39.1021,39.0742,39.0742,11335.0
2016-04-21 11:15:00,41.95,41.95,41.88,41.9,21937.0,39.0835,39.0835,39.0183,39.0369,21937.0
2016-04-21 11:20:00,41.9,41.91,41.87,41.89,44592.0,39.0369,39.0462,39.009,39.0276,44592.0
2016-04-21 11:25:00,41.89,41.9,41.78,41.79,26902.0,39.0276,39.0369,38.9251,38.9344,26902.0
2016-04-21 11:30:00,41.8,41.81,41.77,41.79,6136.0,38.9437,38.9531,38.9158,38.9344,6136.0
2016-04-21 11:35:00,41.78,41.8,41.75,41.75,7837.0,38.9251,38.9437,38.8972,38.8972,7837.0
2016-04-21 11:40:00,41.74,41.75,41.7,41.71,16045.0,38.8878,38.8972,38.8506,38.8599,16045.0
2016-04-21 11:45:00,41.71,41.78,41.69,41.77,13960.0,38.8599,38.9251,38.8413,38.9158,13960.0
2016-04-21 11:50:00,41.78,41.81,41.77,41.78,11850.0,38.9251,38.9531,38.9158,38.9251,11850.0
2016-04-21 11:55:00,41.78,41.78,41.71,41.71,5531.0,38.9251,38.9251,38.8599,38.8599,5531.0
2016-04-21 12:00:00,41.71,41.73,41.69,41.7,9599.0,38.8599,38.8785,38.8413,38.8506,9599.0
2016-04-21 12:05:00,41.7,41.76,41.69,41.76,7039.0,38.8506,38.9065,38.8413,38.9065,7039.0
2016-04-21 12:10:00,41.76,41.76,41.69,41.7,15498.0,38.9065,38.9065,38.8413,38.8506,15498.0
2016-04-21 12:15:00,41.69,41.77,41.69,41.77,20742.0,38.8413,38.9158,38.8413,38.9158,20742.0
2016-04-21 12:20:00,41.77,41.8,41.76,41.78,7120.0,38.9158,38.9437,38.9065,38.9251,7120.0
2016-04-21 12:25:00,41.79,41.79,41.75,41.76,3206.0,38.9344,38.9344,38.8972,38.9065,3206.0
2016-04-21 12:30:00,41.75,41.82,41.75,41.81,4439.0,38.8972,38.9624,38.8972,38.9531,4439.0
2016-04-21 12:35:00,41.82,41.82,41.79,41.81,7423.0,38.9624,38.9624,38.9344,38.9531,7423.0
2016-04-21 12:40:00,41.81,41.84,41.8,41.84,9371.0,38.9531,38.981,38.9437,38.981,9371.0
2016-04-21 12:45:00,41.84,41.84,41.8,41.8,5401.0,38.981,38.981,38.9437,38.9437,5401.0
2016-04-21 12:50:00,41.8,41.82,41.8,41.81,12079.0,38.9437,38.9624,38.9437,38.9531,12079.0
2016-04-21 12:55:00,41.81,41.82,41.8,41.8,11318.0,38.9531,38.9624,38.9437,38.9437,11318.0
2016-04-21 13:00:00,41.81,41.81,41.71,41.71,13900.0,38.9531,38.9531,38.8599,38.8599,13900.0
2016-04-21 13:05:00,41.7,41.71,41.69,41.7,8556.0,38.8506,38.8599,38.8413,38.8506,8556.0
2016-04-21 13:10:00,41.71,41.74,41.7,41.72,9216.0,38.8599,38.8878,38.8506,38.8692,9216.0
2016-04-21 13:15:00,41.72,41.73,41.71,41.71,3914.0,38.8692,38.8785,38.8599,38.8599,3914.0
2016-04-21 13:20:00,41.71,41.73,41.7,41.71,6499.0,38.8599,38.8785,38.8506,38.8599,6499.0
2016-04-21 13:25:00,41.71,41.73,41.7,41.73,4666.0,38.8599,38.8785,38.8506,38.8785,4666.0
2016-04-21 13:30:00,41.72,41.74,41.71,41.72,8097.0,38.8692,38.8878,38.8599,38.8692,8097.0
2016-04-21 13:35:00,41.72,41.78,41.72,41.77,9693.0,38.8692,38.9251,38.8692,38.9158,9693.0
2016-04-21 13:40:00,41.77,41.8,41.75,41.75,11124.0,38.9158,38.9437,38.8972,38.8972,11124.0
2016-04-21 13:45:00,41.74,41.74,41.71,41.71,4306.0,38.8878,38.8878,38.8599,38.8599,4306.0
2016-04-21 13:50:00,41.7,41.7,41.66,41.67,6399.0,38.8506,38.8506,38.8133,38.8226,6399.0
2016-04-21 13:55:00,41.67,41.67,41.65,41.66,7356.0,38.8226,38.8226,38.804,38.8133,7356.0
2016-04-21 14:00:00,41.67,41.7,41.67,41.68,7745.0,38.8226,38.8506,38.8226,38.8319,7745.0
2016-04-21 14:05:00,41.68,41.72,41.66,41.68,10043.0,38.8319,38.8692,38.8133,38.8319,10043.0
2016-04-21 14:10:00,41.68,41.72,41.67,41.71,7282.0,38.8319,38.8692,38.8226,38.8599,7282.0
2016-04-21 14:15:00,41.71,41.72,41.68,41.68,8345.0,38.8599,38.8692,38.8319,38.8319,8345.0
2016-04-21 14:20:00,41.68,41.73,41.67,41.73,10511.0,38.8319,38.8785,38.8226,38.8785,10511.0
2016-04-21 14:25:00,41.73,41.75,41.71,41.71,13725.0,38.8785,38.8972,38.8599,38.8599,13725.0
2016-04-21 14:30:00,41.72,41.72,41.67,41.67,7627.0,38.8692,38.8692,38.8226,38.8226,7627.0
2016-04-21 14:35:00,41.67,41.68,41.63,41.63,6528.0,38.8226,38.8319,38.7854,38.7854,6528.0
2016-04-21 14:40:00,41.63,41.64,41.62,41.64,7951.0,38.7854,38.7947,38.776,38.7947,7951.0
2016-04-21 14:45:00,41.65,41.68,41.64,41.67,7961.0,38.804,38.8319,38.7947,38.8226,7961.0
2016-04-21 14:50:00,41.67,41.68,41.67,41.67,6767.0,38.8226,38.8319,38.8226,38.8226,6767.0
2016-04-21 14:55:00,41.67,41.68,41.66,41.66,8177.0,38.8226,38.8319,38.8133,38.8133,8177.0
2016-04-21 15:00:00,41.66,41.71,41.66,41.69,13369.0,38.8133,38.8599,38.8133,38.8413,13369.0
2016-04-21 15:05:00,41.69,41.71,41.68,41.7,9417.0,38.8413,38.8599,38.8319,38.8506,9417.0
2016-04-21 15:10:00,41.69,41.72,41.69,41.7,13856.0,38.8413,38.8692,38.8413,38.8506,13856.0
2016-04-21 15:15:00,41.71,41.72,41.68,41.69,12843.0,38.8599,38.8692,38.8319,38.8413,12843.0
2016-04-21 15:20:00,41.69,41.7,41.69,41.7,32336.0,38.8413,38.8506,38.8413,38.8506,32336.0
2016-04-21 15:25:00,41.7,41.71,41.66,41.67,28748.0,38.8506,38.8599,38.8133,38.8226,28748.0
2016-04-21 15:30:00,41.68,41.73,41.67,41.73,17639.0,38.8319,38.8785,38.8226,38.8785,17639.0
2016-04-21 15:35:00,41.72,41.74,41.71,41.72,22426.0,38.8692,38.8878,38.8599,38.8692,22426.0
2016-04-21 15:40:00,41.72,41.79,41.71,41.78,27988.0,38.8692,38.9344,38.8599,38.9251,27988.0
2016-04-21 15:45:00,41.78,41.85,41.78,41.84,85872.0,38.9251,38.9903,38.9251,38.981,85872.0
2016-04-21 15:50:00,41.84,41.85,41.82,41.85,127245.0,38.981,38.9903,38.9624,38.9903,127245.0
2016-04-21 15:55:00,41.85,41.95,41.84,41.93,114853.0,38.9903,39.0835,38.981,39.0649,114853.0
2016-04-22 09:30:00,41.98,41.98,41.8,41.94,38122.0,39.1114,39.1114,38.9437,39.0742,38122.0
2016-04-22 09:35:00,41.92,41.97,41.9,41.95,14032.0,39.0555,39.1021,39.0369,39.0835,14032.0
2016-04-22 09:40:00,41.95,41.95,41.88,41.92,10939.0,39.0835,39.0835,39.0183,39.0555,10939.0
2016-04-22 09:45:00,41.95,41.95,41.87,41.88,9920.0,39.0835,39.0835,39.009,39.0183,9920.0
2016-04-22 09:50:00,41.87,41.88,41.71,41.71,19291.0,39.009,39.0183,38.8599,38.8599,19291.0
2016-04-22 09:55:00,41.68,41.84,41.65,41.84,20255.0,38.8319,38.981,38.804,38.981,20255.0
2016-04-22 10:00:00,41.85,41.86,41.75,41.75,14845.0,38.9903,38.9996,38.8972,38.8972,14845.0
2016-04-22 10:05:00,41.75,41.79,41.74,41.78,14173.0,38.8972,38.9344,38.8878,38.9251,14173.0
2016-04-22 10:10:00,41.78,41.79,41.74,41.75,9543.0,38.9251,38.9344,38.8878,38.8972,9543.0
2016-04-22 10:15:00,41.74,41.8,41.74,41.76,13944.0,38.8878,38.9437,38.8878,38.9065,13944.0
2016-04-22 10:20:00,41.75,41.75,41.69,41.7,15049.0,38.8972,38.8972,38.8413,38.8506,15049.0
2016-04-22 10:25:00,41.7,41.76,41.68,41.73,7325.0,38.8506,38.9065,38.8319,38.8785,7325.0
2016-04-22 10:30:00,41.74,41.79,41.71,41.72,5510.0,38.8878,38.9344,38.8599,38.8692,5510.0
2016-04-22 10:35:00,41.73,41.75,41.67,41.67,7913.0,38.8785,38.8972,38.8226,38.8226,7913.0
2016-04-22 10:40:00,41.66,41.66,41.59,41.59,3789.0,38.8133,38.8133,38.7481,38.7481,3789.0
2016-04-22 10:45:00,41.59,41.6,41.56,41.56,7735.0,38.7481,38.7574,38.7201,38.7201,7735.0
2016-04-22 10:50:00,41.55,41.58,41.55,41.57,6232.0,38.7108,38.7388,38.7108,38.7295,6232.0
2016-04-22 10:55:00,41.58,41.6,41.56,41.6,11601.0,38.7388,38.7574,38.7201,38.7574,11601.0
2016-04-22 11:00:00,41.6,41.67,41.6,41.64,5420.0,38.7574,38.8226,38.7574,38.7947,5420.0
2016-04-22 11:05:00,41.64,41.67,41.64,41.67,7956.0,38.7947,38.8226,38.7947,38.8226,7956.0
2016-04-22 11:10:00,41.67,41.71,41.63,41.71,6265.0,38.8226,38.8599,38.7854,38.8599,6265.0
2016-04-22 11:15:00,41.7,41.73,41.65,41.65,7987.0,38.8506,38.8785,38.804,38.804,7987.0
2016-04-22 11:20:00,41.66,41.69,41.62,41.65,13142.0,38.8133,38.8413,38.776,38.804,13142.0
2016-04-22 11:25:00,41.63,41.64,41.6,41.61,4923.0,38.7854,38.7947,38.7574,38.7667,4923.0
2016-04-22 11:30:00,41.62,41.71,41.61,41.69,22765.0,38.776,38.8599,38.7667,38.8413,22765.0
2016-04-22 11:35:00,41.7,41.71,41.68,41.69,13681.0,38.8506,38.8599,38.8319,38.8413,13681.0
2016-04-22 11:40:00,41.69,41.7,41.68,41.7,10598.0,38.8413,38.8506,38.8319,38.8506,10598.0
2016-04-22 11:45:00,41.69,41.7,41.66,41.7,7700.0,38.8413,38.8506,38.8133,38.8506,7700.0
2016-04-22 11:50:00,41.7,41.7,41.65,41.66,7366.0,38.8506,38.8506,38.804,38.8133,7366.0
2016-04-22 11:55:00,41.66,41.71,41.65,41.71,19380.0,38.8133,38.8599,38.804,38.8599,19380.0
2016-04-22 12:00:00,41.7,41.74,41.69,41.73,7453.0,38.8506,38.8878,38.8413,38.8785,7453.0
2016-04-22 12:05:00,41.72,41.74,41.71,41.73,3948.0,38.8692,38.8878,38.8599,38.8785,3948.0
2016-04-22 12:10:00,41.73,41.73,41.69,41.69,8573.0,38.8785,38.8785,38.8413,38.8413,8573.0
2016-04-22 12:15:00,41.69,41.71,41.67,41.71,5313.0,38.8413,38.8599,38.8226,38.8599,5313.0
2016-04-22 12:20:00,41.71,41.72,41.69,41.71,4107.0,38.8599,38.8692,38.8413,38.8599,4107.0
2016-04-22 12:25:00,41.71,41.74,41.68,41.68,7416.0,38.8599,38.8878,38.8319,38.8319,7416.0
2016-04-22 12:30:00,41.68,41.7,41.67,41.67,2385.0,38.8319,38.8506,38.8226,38.8226,2385.0
2016-04-22 12:35:00,41.67,41.68,41.65,41.68,5245.0,38.8226,38.8319,38.804,38.8319,5245.0
2016-04-22 12:40:00,41.68,41.68,41.64,41.65,4800.0,38.8319,38.8319,38.7947,38.804,4800.0
2016-04-22 12:45:00,41.64,41.64,41.6,41.61,4868.0,38.7947,38.7947,38.7574,38.7667,4868.0
2016-04-22 12:50:00,41.61,41.66,41.61,41.65,3803.0,38.7667,38.8133,38.7667,38.804,3803.0
2016-04-22 12:55:00,41.64,41.64,41.61,41.61,6011.0,38.7947,38.7947,38.7667,38.7667,6011.0
2016-04-22 13:00:00,41.62,41.66,41.62,41.65,5967.0,38.776,38.8133,38.776,38.804,5967.0
2016-04-22 13:05:00,41.64,41.66,41.64,41.66,4820.0,38.7947,38.8133,38.7947,38.8133,4820.0
2016-04-22 13:10:00,41.66,41.7,41.66,41.68,10806.0,38.8133,38.8506,38.8133,38.8319,10806.0
2016-04-22 13:15:00,41.68,41.68,41.64,41.65,5163.0,38.8319,38.8319,38.7947,38.804,5163.0
2016-04-22 13:20:00,41.64,41.64,41.61,41.64,5261.0,38.7947,38.7947,38.7667,38.7947,5261.0
2016-04-22 13:25:00,41.64,41.66,41.64,41.64,4482.0,38.7947,38.8133,38.7947,38.7947,4482.0
2016-04-22 13:30:00,41.64,41.67,41.64,41.67,5695.0,38.7947,38.8226,38.7947,38.8226,5695.0
2016-04-22 13:35:00,41.67,41.68,41.66,41.68,4040.0,38.8226,38.8319,38.8133,38.8319,4040.0
2016-04-22 13:40:00,41.69,41.78,41.69,41.78,5932.0,38.8413,38.9251,38.8413,38.9251,5932.0
2016-04-22 13:45:00,41.79,41.8,41.73,41.73,4200.0,38.9344,38.9437,38.8785,38.8785,4200.0
2016-04-22 13:50:00,41.73,41.78,41.73,41.78,7280.0,38.8785,38.9251,38.8785,38.9251,7280.0
2016-04-22 13:55:00,41.78,41.79,41.75,41.77,7749.0,38.9251,38.9344,38.8972,38.9158,7749.0
2016-04-22 14:00:00,41.76,41.78,41.75,41.77,5040.0,38.9065,38.9251,38.8972,38.9158,5040.0
2016-04-22 14:05:00,41.77,41.77,41.72,41.73,5488.0,38.9158,38.9158,38.8692,38.8785,5488.0
2016-04-22 14:10:00,41.73,41.74,41.71,41.71,4033.0,38.8785,38.8878,38.8599,38.8599,4033.0
2016-04-22 14:15:00,41.72,41.79,41.71,41.78,10431.0,38.8692,38.9344,38.8599,38.9251,10431.0
2016-04-22 14:20:00,41.78,41.86,41.78,41.83,6591.0,38.9251,38.9996,38.9251,38.9717,6591.0
2016-04-22 14:25:00,41.83,41.84,41.8,41.8,15678.0,38.9717,38.981,38.9437,38.9437,15678.0
2016-04-22 14:30:00,41.79,41.81,41.79,41.8,7643.0,38.9344,38.9531,38.9344,38.9437,7643.0
2016-04-22 14:35:00,41.8,41.8,41.77,41.78,9714.0,38.9437,38.9437,38.9158,38.9251,9714.0
2016-04-22 14:40:00,41.77,41.81,41.77,41.8,6102.0,38.9158,38.9531,38.9158,38.9437,6102.0
2016-04-22 14:45:00,41.79,41.79,41.75,41.76,8785.0,38.9344,38.9344,38.8972,38.9065,8785.0
2016-04-22 14:50:00,41.76,41.77,41.75,41.75,5300.0,38.9065,38.9158,38.8972,38.8972,5300.0
2016-04-22 14:55:00,41.75,41.8,41.74,41.77,13532.0,38.8972,38.9437,38.8878,38.9158,13532.0
2016-04-22 15:00:00,41.77,41.79,41.73,41.74,10243.0,38.9158,38.9344,38.8785,38.8878,10243.0
2016-04-22 15:05:00,41.74,41.74,41.72,41.73,8914.0,38.8878,38.8878,38.8692,38.8785,8914.0
2016-04-22 15:10:00,41.73,41.77,41.73,41.74,16021.0,38.8785,38.9158,38.8785,38.8878,16021.0
2016-04-22 15:15:00,41.73,41.74,41.7,41.71,9111.0,38.8785,38.8878,38.8506,38.8599,9111.0
2016-04-22 15:20:00,41.71,41.73,41.69,41.72,44273.0,38.8599,38.8785,38.8413,38.8692,44273.0
2016-04-22 15:25:00,41.73,41.75,41.72,41.74,13918.0,38.8785,38.8972,38.8692,38.8878,13918.0
2016-04-22 15:30:00,41.75,41.75,41.72,41.73,10059.0,38.8972,38.8972,38.8692,38.8785,10059.0
2016-04-22 15:35:00,41.73,41.76,41.72,41.75,15529.0,38.8785,38.9065,38.8692,38.8972,15529.0
2016-04-22 15:40:00,41.75,41.76,41.72,41.74,13869.0,38.8972,38.9065,38.8692,38.8878,13869.0
2016-04-22 15:45:00,41.74,41.82,41.74,41.81,32088.0,38.8878,38.9624,38.8878,38.9531,32088.0
2016-04-22 15:50:00,41.81,41.81,41.77,41.78,18955.0,38.9531,38.9531,38.9158,38.9251,18955.0
2016-04-22 15:55:00,41.79,41.82,41.79,41.8,108301.0,38.9344,38.9624,38.9344,38.9437,108301.0
2016-04-25 09:30:00,41.71,41.81,41.59,41.69,22282.0,38.8599,38.9531,38.7481,38.8413,22282.0
2016-04-25 09:35:00,41.73,41.86,41.73,41.83,7263.0,38.8785,38.9996,38.8785,38.9717,7263.0
2016-04-25 09:40:00,41.82,41.82,41.7,41.7,3656.0,38.9624,38.9624,38.8506,38.8506,3656.0
2016-04-25 09:45:00,41.69,41.72,41.65,41.65,2100.0,38.8413,38.8692,38.804,38.804,2100.0
2016-04-25 09:50:00,41.63,41.64,41.59,41.62,4690.0,38.7854,38.7947,38.7481,38.776,4690.0
2016-04-25 09:55:00,41.61,41.7,41.61,41.7,7966.0,38.7667,38.8506,38.7667,38.8506,7966.0
2016-04-25 10:00:00,41.69,41.85,41.69,41.82,12854.0,38.8413,38.9903,38.8413,38.9624,12854.0
2016-04-25 10:05:00,41.83,41.83,41.72,41.73,4845.0,38.9717,38.9717,38.8692,38.8785,4845.0
2016-04-25 10:10:00,41.72,41.73,41.66,41.66,4791.0,38.8692,38.8785,38.8133,38.8133,4791.0
2016-04-25 10:15:00,41.66,41.74,41.65,41.73,16410.0,38.8133,38.8878,38.804,38.8785,16410.0
2016-04-25 10:20:00,41.72,41.74,41.64,41.64,37522.0,38.8692,38.8878,38.7947,38.7947,37522.0
2016-04-25 10:25:00,41.64,41.68,41.63,41.65,59069.0,38.7947,38.8319,38.7854,38.804,59069.0
2016-04-25 10:30:00,41.65,41.71,41.64,41.67,29035.0,38.804,38.8599,38.7947,38.8226,29035.0
2016-04-25 10:35:00,41.67,41.67,41.6,41.63,22635.0,38.8226,38.8226,38.7574,38.7854,22635.0
2016-04-25 10:40:00,41.62,41.64,41.59,41.62,5830.0,38.776,38.7947,38.7481,38.776,5830.0
2016-04-25 10:45:00,41.61,41.68,41.6,41.65,18163.0,38.7667,38.8319,38.7574,38.804,18163.0
2016-04-25 10:50:00,41.65,41.66,41.62,41.64,36824.0,38.804,38.8133,38.776,38.7947,36824.0
2016-04-25 10:55:00,41.64,41.64,41.6,41.61,12936.0,38.7947,38.7947,38.7574,38.7667,12936.0
2016-04-25 11:00:00,41.61,41.65,41.6,41.63,18959.0,38.7667,38.804,38.7574,38.7854,18959.0
2016-04-25 11:05:00,41.64,41.64,41.59,41.59,5525.0,38.7947,38.7947,38.7481,38.7481,5525.0
2016-04-25 11:10:00,41.59,41.64,41.58,41.64,5922.0,38.7481,38.7947,38.7388,38.7947,5922.0
2016-04-25 11:15:00,41.63,41.7,41.61,41.69,32719.0,38.7854,38.8506,38.7667,38.8413,32719.0
2016-04-25 11:20:00,41.69,41.72,41.67,41.69,11921.0,38.8413,38.8692,38.8226,38.8413,11921.0
2016-04-25 11:25:00,41.68,41.68,41.65,41.66,4902.0,38.8319,38.8319,38.804,38.8133,4902.0
2016-04-25 11:30:00,41.67,41.67,41.62,41.64,4496.0,38.8226,38.8226,38.776,38.7947,4496.0
2016-04-25 11:35:00,41.63,41.63,41.6,41.6,2800.0,38.7854,38.7854,38.7574,38.7574,2800.0
2016-04-25 11:40:00,41.6,41.6,41.57,41.59,4547.0,38.7574,38.7574,38.7295,38.7481,4547.0
2016-04-25 11:45:00,41.59,41.6,41.57,41.6,10734.0,38.7481,38.7574,38.7295,38.7574,10734.0
2016-04-25 11:50:00,41.61,41.67,41.6,41.65,3168.0,38.7667,38.8226,38.7574,38.804,3168.0
2016-04-25 11:55:00,41.66,41.66,41.58,41.58,10605.0,38.8133,38.8133,38.7388,38.7388,10605.0
2016-04-25 12:00:00,41.58,41.6,41.57,41.57,4533.0,38.7388,38.7574,38.7295,38.7295,4533.0
2016-04-25 12:05:00,41.57,41.59,41.57,41.57,3853.0,38.7295,38.7481,38.7295,38.7295,3853.0
2016-04-25 12:10:00,41.57,41.57,41.54,41.55,5777.0,38.7295,38.7295,38.7015,38.7108,5777.0
2016-04-25 12:15:00,41.54,41.6,41.53,41.59,4452.0,38.7015,38.7574,38.6922,38.7481,4452.0
2016-04-25 12:20:00,41.59,41.6,41.57,41.58,2400.0,38.7481,38.7574,38.7295,38.7388,2400.0
2016-04-25 12:25:00,41.58,41.58,41.56,41.57,1300.0,38.7388,38.7388,38.7201,38.7295,1300.0
2016-04-25 12:30:00,41.57,41.67,41.57,41.67,59400.0,38.7295,38.8226,38.7295,38.8226,59400.0
2016-04-25 12:35:00,41.67,41.67,41.6,41.6,27647.0,38.8226,38.8226,38.7574,38.7574,27647.0
2016-04-25 12:40:00,41.6,41.62,41.59,41.62,34568.0,38.7574,38.776,38.7481,38.776,34568.0
2016-04-25 12:45:00,41.63,41.63,41.61,41.63,8093.0,38.7854,38.7854,38.7667,38.7854,8093.0
2016-04-25 12:50:00,41.63,41.71,41.62,41.69,13124.0,38.7854,38.8599,38.776,38.8413,13124.0
2016-04-25 12:55:00,41.69,41.69,41.65,41.65,6008.0,38.8413,38.8413,38.804,38.804,6008.0
2016-04-25 13:00:00,41.65,41.66,41.63,41.63,4476.0,38.804,38.8133,38.7854,38.7854,4476.0
2016-04-25 13:05:00,41.62,41.63,41.59,41.59,16200.0,38.776,38.7854,38.7481,38.7481,16200.0
2016-04-25 13:10:00,41.58,41.68,41.58,41.64,18075.0,38.7388,38.8319,38.7388,38.7947,18075.0
2016-04-25 13:15:00,41.64,41.65,41.59,41.61,2738.0,38.7947,38.804,38.7481,38.7667,2738.0
2016-04-25 13:20:00,41.62,41.62,41.58,41.59,8400.0,38.776,38.776,38.7388,38.7481,8400.0
2016-04-25 13:25:00,41.6,41.64,41.59,41.62,3815.0,38.7574,38.7947,38.7481,38.776,3815.0
2016-04-25 13:30:00,41.62,41.65,41.62,41.65,8000.0,38.776,38.804,38.776,38.804,8000.0
2016-04-25 13:35:00,41.65,41.65,41.59,41.62,26107.0,38.804,38.804,38.7481,38.776,26107.0
2016-04-25 13:40:00,41.62,41.66,41.62,41.64,7600.0,38.776,38.8133,38.776,38.7947,7600.0
2016-04-25 13:45:00,41.64,41.68,41.62,41.68,15159.0,38.7947,38.8319,38.776,38.8319,15159.0
2016-04-25 13:50:00,41.68,41.7,41.68,41.69,14977.0,38.8319,38.8506,38.8319,38.8413,14977.0
2016-04-25 13:55:00,41.69,41.71,41.67,41.69,8329.0,38.8413,38.8599,38.8226,38.8413,8329.0
2016-04-25 14:00:00,41.69,41.7,41.66,41.66,15599.0,38.8413,38.8506,38.8133,38.8133,15599.0
2016-04-25 14:05:00,41.65,41.67,41.62,41.64,19510.0,38.804,38.8226,38.776,38.7947,19510.0
2016-04-25 14:10:00,41.63,41.64,41.61,41.62,9365.0,38.7854,38.7947,38.7667,38.776,9365.0
2016-04-25 14:15:00,41.62,41.62,41.6,41.6,25266.0,38.776,38.776,38.7574,38.7574,25266.0
2016-04-25 14:20:00,41.6,41.63,41.59,41.61,35462.0,38.7574,38.7854,38.7481,38.7667,35462.0
2016-04-25 14:25:00,41.6,41.62,41.6,41.62,12198.0,38.7574,38.776,38.7574,38.776,12198.0
2016-04-25 14:30:00,41.62,41.63,41.58,41.59,10055.0,38.776,38.7854,38.7388,38.7481,10055.0
2016-04-25 14:35:00,41.58,41.6,41.57,41.59,6418.0,38.7388,38.7574,38.7295,38.7481,6418.0
2016-04-25 14:40:00,41.58,41.6,41.56,41.59,6921.0,38.7388,38.7574,38.7201,38.7481,6921.0
2016-04-25 14:45:00,41.58,41.62,41.58,41.6,18279.0,38.7388,38.776,38.7388,38.7574,18279.0
2016-04-25 14:50:00,41.6,41.62,41.59,41.6,56867.0,38.7574,38.776,38.7481,38.7574,56867.0
2016-04-25 14:55:00,41.6,41.65,41.59,41.64,25564.0,38.7574,38.804,38.7481,38.7947,25564.0
2016-04-25 15:00:00,41.64,41.64,41.62,41.64,9130.0,38.7947,38.7947,38.776,38.7947,9130.0
2016-04-25 15:05:00,41.64,41.66,41.63,41.64,17012.0,38.7947,38.8133,38.7854,38.7947,17012.0
2016-04-25 15:10:00,41.63,41.64,41.6,41.62,16954.0,38.7854,38.7947,38.7574,38.776,16954.0
2016-04-25 15:15:00,41.62,41.64,41.62,41.62,19472.0,38.776,38.7947,38.776,38.776,19472.0
2016-04-25 15:20:00,41.63,41.65,41.61,41.61,27356.0,38.7854,38.804,38.7667,38.7667,27356.0
2016-04-25 15:25:00,41.61,41.61,41.6,41.6,20361.0,38.7667,38.7667,38.7574,38.7574,20361.0
2016-04-25 15:30:00,41.6,41.61,41.58,41.59,14537.0,38.7574,38.7667,38.7388,38.7481,14537.0
2016-04-25 15:35:00,41.59,41.66,41.59,41.64,17114.0,38.7481,38.8133,38.7481,38.7947,17114.0
2016-04-25 15:40:00,41.64,41.66,41.64,41.65,16979.0,38.7947,38.8133,38.7947,38.804,16979.0
2016-04-25 15:45:00,41.64,41.64,41.62,41.64,14541.0,38.7947,38.7947,38.776,38.7947,14541.0
2016-04-25 15:50:00,41.64,41.64,41.61,41.61,22863.0,38.7947,38.7947,38.7667,38.7667,22863.0
2016-04-25 15:55:00,41.61,41.64,41.61,41.63,128181.0,38.7667,38.7947,38.7667,38.7854,128181.0
2016-04-26 09:30:00,41.82,41.82,41.58,41.78,29378.0,38.9624,38.9624,38.7388,38.9251,29378.0
2016-04-26 09:35:00,41.81,41.88,41.76,41.77,15546.0,38.9531,39.0183,38.9065,38.9158,15546.0
2016-04-26 09:40:00,41.76,41.81,41.71,41.71,14901.0,38.9065,38.9531,38.8599,38.8599,14901.0
2016-04-26 09:45:00,41.72,41.75,41.66,41.66,11133.0,38.8692,38.8972,38.8133,38.8133,11133.0
2016-04-26 09:50:00,41.66,41.71,41.65,41.68,11949.0,38.8133,38.8599,38.804,38.8319,11949.0
2016-04-26 09:55:00,41.68,41.68,41.59,41.59,17056.0,38.8319,38.8319,38.7481,38.7481,17056.0
2016-04-26 10:00:00,41.61,41.67,41.61,41.64,9200.0,38.7667,38.8226,38.7667,38.7947,9200.0
2016-04-26 10:05:00,41.64,41.66,41.59,41.6,11886.0,38.7947,38.8133,38.7481,38.7574,11886.0
2016-04-26 10:10:00,41.61,41.65,41.58,41.62,9247.0,38.7667,38.804,38.7388,38.776,9247.0
2016-04-26 10:15:00,41.63,41.67,41.59,41.59,8655.0,38.7854,38.8226,38.7481,38.7481,8655.0
2016-04-26 10:20:00,41.58,41.61,41.52,41.54,9874.0,38.7388,38.7667,38.6829,38.7015,9874.0
2016-04-26 10:25:00,41.54,41.54,41.45,41.48,16190.0,38.7015,38.7015,38.6177,38.6456,16190.0
2016-04-26 10:30:00,41.49,41.5,41.43,41.47,19838.0,38.6549,38.6642,38.599,38.6363,19838.0
2016-04-26 10:35:00,41.47,41.48,41.4,41.41,7160.0,38.6363,38.6456,38.5711,38.5804,7160.0
2016-04-26 10:40:00,41.4,41.5,41.39,41.49,10153.0,38.5711,38.6642,38.5618,38.6549,10153.0
2016-04-26 10:45:00,41.49,41.55,41.48,41.48,7476.0,38.6549,38.7108,38.6456,38.6456,7476.0
2016-04-26 10:50:00,41.48,41.51,41.45,41.45,26389.0,38.6456,38.6736,38.6177,38.6177,26389.0
2016-04-26 10:55:00,41.44,41.48,41.41,41.41,12115.0,38.6083,38.6456,38.5804,38.5804,12115.0
2016-04-26 11:00:00,41.41,41.42,41.32,41.32,19767.0,38.5804,38.5897,38.4965,38.4965,19767.0
2016-04-26 11:05:00,41.32,41.36,41.3,41.36,9228.0,38.4965,38.5338,38.4779,38.5338,9228.0
2016-04-26 11:10:00,41.37,41.4,41.36,41.39,10158.0,38.5431,38.5711,38.5338,38.5618,10158.0
2016-04-26 11:15:00,41.39,41.4,41.28,41.28,16116.0,38.5618,38.5711,38.4593,38.4593,16116.0
2016-04-26 11:20:00,41.29,41.31,41.27,41.29,15684.0,38.4686,38.4872,38.45,38.4686,15684.0
2016-04-26 11:25:00,41.29,41.39,41.29,41.39,9305.0,38.4686,38.5618,38.4686,38.5618,9305.0
2016-04-26 11:30:00,41.4,41.43,41.31,41.31,17010.0,38.5711,38.599,38.4872,38.4872,17010.0
2016-04-26 11:35:00,41.32,41.42,41.32,41.42,7456.0,38.4965,38.5897,38.4965,38.5897,7456.0
2016-04-26 11:40:00,41.42,41.44,41.38,41.39,8728.0,38.5897,38.6083,38.5524,38.5618,8728.0
2016-04-26 11:45:00,41.39,41.42,41.34,41.36,26836.0,38.5618,38.5897,38.5152,38.5338,26836.0
2016-04-26 11:50:00,41.36,41.41,41.32,41.33,19279.0,38.5338,38.5804,38.4965,38.5059,19279.0
2016-04-26 11:55:00,41.33,41.38,41.33,41.37,4635.0,38.5059,38.5524,38.5059,38.5431,4635.0
2016-04-26 12:00:00,41.38,41.46,41.38,41.41,8635.0,38.5524,38.627,38.5524,38.5804,8635.0
2016-04-26 12:05:00,41.42,41.42,41.35,41.41,22527.0,38.5897,38.5897,38.5245,38.5804,22527.0
2016-04-26 12:10:00,41.41,41.43,41.39,41.41,6933.0,38.5804,38.599,38.5618,38.5804,6933.0
2016-04-26 12:15:00,41.42,41.43,41.38,41.41,15002.0,38.5897,38.599,38.5524,38.5804,15002.0
2016-04-26 12:20:00,41.4,41.44,41.39,41.39,12385.0,38.5711,38.6083,38.5618,38.5618,12385.0
2016-04-26 12:25:00,41.4,41.42,41.38,41.38,24679.0,38.5711,38.5897,38.5524,38.5524,24679.0
2016-04-26 12:30:00,41.39,41.41,41.38,41.38,10436.0,38.5618,38.5804,38.5524,38.5524,10436.0
2016-04-26 12:35:00,41.37,41.38,41.35,41.36,4648.0,38.5431,38.5524,38.5245,38.5338,4648.0
2016-04-26 12:40:00,41.35,41.37,41.33,41.34,12259.0,38.5245,38.5431,38.5059,38.5152,12259.0
2016-04-26 12:45:00,41.34,41.34,41.3,41.31,8142.0,38.5152,38.5152,38.4779,38.4872,8142.0
2016-04-26 12:50:00,41.32,41.36,41.32,41.36,6573.0,38.4965,38.5338,38.4965,38.5338,6573.0
2016-04-26 12:55:00,41.35,41.37,41.32,41.34,5662.0,38.5245,38.5431,38.4965,38.5152,5662.0
2016-04-26 13:00:00,41.35,41.36,41.34,41.35,4479.0,38.5245,38.5338,38.5152,38.5245,4479.0
2016-04-26 13:05:00,41.34,41.36,41.33,41.34,6714.0,38.5152,38.5338,38.5059,38.5152,6714.0
2016-04-26 13:10:00,41.35,41.37,41.34,41.36,6060.0,38.5245,38.5431,38.5152,38.5338,6060.0
2016-04-26 13:15:00,41.37,41.42,41.37,41.41,10417.0,38.5431,38.5897,38.5431,38.5804,10417.0
2016-04-26 13:20:00,41.4,41.41,41.38,41.39,15871.0,38.5711,38.5804,38.5524,38.5618,15871.0
2016-04-26 13:25:00,41.39,41.4,41.36,41.36,4366.0,38.5618,38.5711,38.5338,38.5338,4366.0
2016-04-26 13:30:00,41.37,41.4,41.36,41.36,9194.0,38.5431,38.5711,38.5338,38.5338,9194.0
2016-04-26 13:35:00,41.36,41.36,41.34,41.34,1730.0,38.5338,38.5338,38.5152,38.5152,1730.0
2016-04-26 13:40:00,41.35,41.35,41.27,41.29,13562.0,38.5245,38.5245,38.45,38.4686,13562.0
2016-04-26 13:45:00,41.3,41.33,41.3,41.33,3004.0,38.4779,38.5059,38.4779,38.5059,3004.0
2016-04-26 13:50:00,41.33,41.33,41.3,41.31,4681.0,38.5059,38.5059,38.4779,38.4872,4681.0
2016-04-26 13:55:00,41.31,41.37,41.31,41.36,5866.0,38.4872,38.5431,38.4872,38.5338,5866.0
2016-04-26 14:00:00,41.37,41.38,41.35,41.38,5082.0,38.5431,38.5524,38.5245,38.5524,5082.0
2016-04-26 14:05:00,41.37,41.37,41.32,41.34,9503.0,38.5431,38.5431,38.4965,38.5152,9503.0
2016-04-26 14:10:00,41.33,41.4,41.33,41.39,4927.0,38.5059,38.5711,38.5059,38.5618,4927.0
2016-04-26 14:15:00,41.4,41.42,41.39,41.4,10796.0,38.5711,38.5897,38.5618,38.5711,10796.0
2016-04-26 14:20:00,41.39,41.42,41.37,41.38,13529.0,38.5618,38.5897,38.5431,38.5524,13529.0
2016-04-26 14:25:00,41.39,41.41,41.35,41.35,14857.0,38.5618,38.5804,38.5245,38.5245,14857.0
2016-04-26 14:30:00,41.35,41.36,41.34,41.35,13744.0,38.5245,38.5338,38.5152,38.5245,13744.0
2016-04-26 14:35:00,41.35,41.36,41.31,41.36,26517.0,38.5245,38.5338,38.4872,38.5338,26517.0
2016-04-26 14:40:00,41.37,41.37,41.34,41.35,6959.0,38.5431,38.5431,38.5152,38.5245,6959.0
2016-04-26 14:45:00,41.36,41.36,41.34,41.35,22659.0,38.5338,38.5338,38.5152,38.5245,22659.0
2016-04-26 14:50:00,41.36,41.36,41.3,41.31,17939.0,38.5338,38.5338,38.4779,38.4872,17939.0
2016-04-26 14:55:00,41.32,41.32,41.29,41.29,10899.0,38.4965,38.4965,38.4686,38.4686,10899.0
2016-04-26 15:00:00,41.3,41.34,41.29,41.33,35405.0,38.4779,38.5152,38.4686,38.5059,35405.0
2016-04-26 15:05:00,41.34,41.36,41.32,41.32,8609.0,38.5152,38.5338,38.4965,38.4965,8609.0
2016-04-26 15:10:00,41.33,41.37,41.32,41.35,15524.0,38.5059,38.5431,38.4965,38.5245,15524.0
2016-04-26 15:15:00,41.35,41.36,41.3,41.31,55059.0,38.5245,38.5338,38.4779,38.4872,55059.0
2016-04-26 15:20:00,41.31,41.39,41.3,41.32,46465.0,38.4872,38.5618,38.4779,38.4965,46465.0
2016-04-26 15:25:00,41.33,41.35,41.32,41.34,11334.0,38.5059,38.5245,38.4965,38.5152,11334.0
2016-04-26 15:30:00,41.35,41.37,41.34,41.35,56103.0,38.5245,38.5431,38.5152,38.5245,56103.0
2016-04-26 15:35:00,41.35,41.36,41.31,41.32,52374.0,38.5245,38.5338,38.4872,38.4965,52374.0
2016-04-26 15:40:00,41.32,41.4,41.3,41.35,84021.0,38.4965,38.5711,38.4779,38.5245,84021.0
2016-04-26 15:45:00,41.35,41.39,41.32,41.35,62312.0,38.5245,38.5618,38.4965,38.5245,62312.0
2016-04-26 15:50:00,41.35,41.36,41.33,41.33,44786.0,38.5245,38.5338,38.5059,38.5059,44786.0
2016-04-26 15:55:00,41.34,41.35,41.26,41.3,178015.0,38.5152,38.5245,38.4406,38.4779,178015.0
2016-04-27 09:30:00,41.35,41.45,41.04,41.43,21721.0,38.5245,38.6177,38.2357,38.599,21721.0
2016-04-27 09:35:00,41.41,41.43,41.35,41.36,3425.0,38.5804,38.599,38.5245,38.5338,3425.0
2016-04-27 09:40:00,41.37,41.5,41.35,41.47,11257.0,38.5431,38.6642,38.5245,38.6363,11257.0
2016-04-27 09:45:00,41.46,41.47,41.37,41.4,9393.0,38.627,38.6363,38.5431,38.5711,9393.0
2016-04-27 09:50:00,41.41,41.44,41.35,41.37,7718.0,38.5804,38.6083,38.5245,38.5431,7718.0
2016-04-27 09:55:00,41.37,41.42,41.37,41.4,7228.0,38.5431,38.5897,38.5431,38.5711,7228.0
2016-04-27 10:00:00,41.39,41.42,41.32,41.34,19282.0,38.5618,38.5897,38.4965,38.5152,19282.0
2016-04-27 10:05:00,41.33,41.34,41.22,41.27,19097.0,38.5059,38.5152,38.4034,38.45,19097.0
2016-04-27 10:10:00,41.28,41.34,41.27,41.32,7500.0,38.4593,38.5152,38.45,38.4965,7500.0
2016-04-27 10:15:00,41.32,41.36,41.31,41.33,12675.0,38.4965,38.5338,38.4872,38.5059,12675.0
2016-04-27 10:20:00,41.33,41.36,41.29,41.29,5661.0,38.5059,38.5338,38.4686,38.4686,5661.0
2016-04-27 10:25:00,41.29,41.3,41.25,41.3,3552.0,38.4686,38.4779,38.4313,38.4779,3552.0
2016-04-27 10:30:00,41.29,41.33,41.24,41.31,7687.0,38.4686,38.5059,38.422,38.4872,7687.0
2016-04-27 10:35:00,41.31,41.34,41.25,41.27,17718.0,38.4872,38.5152,38.4313,38.45,17718.0
2016-04-27 10:40:00,41.26,41.29,41.21,41.28,7421.0,38.4406,38.4686,38.3941,38.4593,7421.0
2016-04-27 10:45:00,41.29,41.29,41.25,41.26,3200.0,38.4686,38.4686,38.4313,38.4406,3200.0
2016-04-27 10:50:00,41.26,41.29,41.24,41.29,5707.0,38.4406,38.4686,38.422,38.4686,5707.0
2016-04-27 10:55:00,41.29,41.35,41.29,41.33,5565.0,38.4686,38.5245,38.4686,38.5059,5565.0
2016-04-27 11:00:00,41.32,41.36,41.31,41.35,9841.0,38.4965,38.5338,38.4872,38.5245,9841.0
2016-04-27 11:05:00,41.36,41.38,41.35,41.38,6153.0,38.5338,38.5524,38.5245,38.5524,6153.0
2016-04-27 11:10:00,41.38,41.38,41.34,41.37,7100.0,38.5524,38.5524,38.5152,38.5431,7100.0
2016-04-27 11:15:00,41.37,41.39,41.36,41.39,3698.0,38.5431,38.5618,38.5338,38.5618,3698.0
2016-04-27 11:20:00,41.39,41.4,41.38,41.39,5292.0,38.5618,38.5711,38.5524,38.5618,5292.0
2016-04-27 11:25:00,41.4,41.41,41.36,41.38,10563.0,38.5711,38.5804,38.5338,38.5524,10563.0
2016-04-27 11:30:00,41.39,41.45,41.39,41.42,15253.0,38.5618,38.6177,38.5618,38.5897,15253.0
2016-04-27 11:35:00,41.42,41.43,41.38,41.41,6254.0,38.5897,38.599,38.5524,38.5804,6254.0
2016-04-27 11:40:00,41.41,41.44,41.41,41.43,2200.0,38.5804,38.6083,38.5804,38.599,2200.0
2016-04-27 11:45:00,41.41,41.42,41.38,41.38,2300.0,38.5804,38.5897,38.5524,38.5524,2300.0
2016-04-27 11:50:00,41.39,41.45,41.39,41.44,4183.0,38.5618,38.6177,38.5618,38.6083,4183.0
2016-04-27 11:55:00,41.44,41.45,41.42,41.42,2980.0,38.6083,38.6177,38.5897,38.5897,2980.0
2016-04-27 12:00:00,41.42,41.43,41.41,41.41,1849.0,38.5897,38.599,38.5804,38.5804,1849.0
2016-04-27 12:05:00,41.41,41.42,41.37,41.37,2600.0,38.5804,38.5897,38.5431,38.5431,2600.0
2016-04-27 12:10:00,41.37,41.37,41.31,41.32,6100.0,38.5431,38.5431,38.4872,38.4965,6100.0
2016-04-27 12:15:00,41.33,41.35,41.33,41.35,3900.0,38.5059,38.5245,38.5059,38.5245,3900.0
2016-04-27 12:20:00,41.36,41.41,41.36,41.4,2504.0,38.5338,38.5804,38.5338,38.5711,2504.0
2016-04-27 12:25:00,41.39,41.4,41.38,41.38,800.0,38.5618,38.5711,38.5524,38.5524,800.0
2016-04-27 12:30:00,41.38,41.39,41.37,41.37,1691.0,38.5524,38.5618,38.5431,38.5431,1691.0
2016-04-27 12:35:00,41.38,41.4,41.35,41.38,3800.0,38.5524,38.5711,38.5245,38.5524,3800.0
2016-04-27 12:40:00,41.37,41.37,41.34,41.34,700.0,38.5431,38.5431,38.5152,38.5152,700.0
2016-04-27 12:45:00,41.34,41.36,41.33,41.34,5263.0,38.5152,38.5338,38.5059,38.5152,5263.0
2016-04-27 12:50:00,41.34,41.35,41.34,41.34,3900.0,38.5152,38.5245,38.5152,38.5152,3900.0
2016-04-27 12:55:00,41.34,41.36,41.34,41.34,2349.0,38.5152,38.5338,38.5152,38.5152,2349.0
2016-04-27 13:00:00,41.34,41.36,41.33,41.35,6241.0,38.5152,38.5338,38.5059,38.5245,6241.0
2016-04-27 13:05:00,41.35,41.39,41.35,41.38,6578.0,38.5245,38.5618,38.5245,38.5524,6578.0
2016-04-27 13:10:00,41.38,41.39,41.37,41.37,7814.0,38.5524,38.5618,38.5431,38.5431,7814.0
2016-04-27 13:15:00,41.37,41.38,41.36,41.37,11328.0,38.5431,38.5524,38.5338,38.5431,11328.0
2016-04-27 13:20:00,41.37,41.37,41.28,41.29,7743.0,38.5431,38.5431,38.4593,38.4686,7743.0
2016-04-27 13:25:00,41.29,41.32,41.29,41.3,2600.0,38.4686,38.4965,38.4686,38.4779,2600.0
2016-04-27 13:30:00,41.31,41.32,41.29,41.3,2935.0,38.4872,38.4965,38.4686,38.4779,2935.0
2016-04-27 13:35:00,41.31,41.34,41.31,41.32,7124.0,38.4872,38.5152,38.4872,38.4965,7124.0
2016-04-27 13:40:00,41.31,41.33,41.3,41.3,3900.0,38.4872,38.5059,38.4779,38.4779,3900.0
2016-04-27 13:45:00,41.31,41.39,41.31,41.37,5097.0,38.4872,38.5618,38.4872,38.5431,5097.0
2016-04-27 13:50:00,41.36,41.38,41.35,41.37,1700.0,38.5338,38.5524,38.5245,38.5431,1700.0
2016-04-27 13:55:00,41.38,41.42,41.36,41.36,5531.0,38.5524,38.5897,38.5338,38.5338,5531.0
2016-04-27 14:00:00,41.36,41.4,41.3,41.33,20174.0,38.5338,38.5711,38.4779,38.5059,20174.0
2016-04-27 14:05:00,41.34,41.43,41.34,41.42,15281.0,38.5152,38.599,38.5152,38.5897,15281.0
2016-04-27 14:10:00,41.43,41.46,41.39,41.44,11466.0,38.599,38.627,38.5618,38.6083,11466.0
2016-04-27 14:15:00,41.45,41.51,41.44,41.48,13897.0,38.6177,38.6736,38.6083,38.6456,13897.0
2016-04-27 14:20:00,41.48,41.5,41.43,41.44,18843.0,38.6456,38.6642,38.599,38.6083,18843.0
2016-04-27 14:25:00,41.44,41.48,41.42,41.45,14585.0,38.6083,38.6456,38.5897,38.6177,14585.0
2016-04-27 14:30:00,41.46,41.47,41.34,41.35,14173.0,38.627,38.6363,38.5152,38.5245,14173.0
2016-04-27 14:35:00,41.35,41.38,41.3,41.32,10612.0,38.5245,38.5524,38.4779,38.4965,10612.0
2016-04-27 14:40:00,41.32,41.39,41.31,41.39,10017.0,38.4965,38.5618,38.4872,38.5618,10017.0
2016-04-27 14:45:00,41.39,41.42,41.38,41.4,11159.0,38.5618,38.5897,38.5524,38.5711,11159.0
2016-04-27 14:50:00,41.4,41.46,41.39,41.46,9600.0,38.5711,38.627,38.5618,38.627,9600.0
2016-04-27 14:55:00,41.46,41.48,41.44,41.45,28844.0,38.627,38.6456,38.6083,38.6177,28844.0
2016-04-27 15:00:00,41.44,41.56,41.44,41.55,82639.0,38.6083,38.7201,38.6083,38.7108,82639.0
2016-04-27 15:05:00,41.55,41.61,41.55,41.59,17556.0,38.7108,38.7667,38.7108,38.7481,17556.0
2016-04-27 15:10:00,41.6,41.67,41.6,41.66,31715.0,38.7574,38.8226,38.7574,38.8133,31715.0
2016-04-27 15:15:00,41.66,41.69,41.63,41.68,13595.0,38.8133,38.8413,38.7854,38.8319,13595.0
2016-04-27 15:20:00,41.68,41.7,41.65,41.67,10316.0,38.8319,38.8506,38.804,38.8226,10316.0
2016-04-27 15:25:00,41.68,41.68,41.63,41.66,10274.0,38.8319,38.8319,38.7854,38.8133,10274.0
2016-04-27 15:30:00,41.66,41.69,41.66,41.68,18879.0,38.8133,38.8413,38.8133,38.8319,18879.0
2016-04-27 15:35:00,41.68,41.71,41.67,41.71,28370.0,38.8319,38.8599,38.8226,38.8599,28370.0
2016-04-27 15:40:00,41.71,41.73,41.69,41.73,25036.0,38.8599,38.8785,38.8413,38.8785,25036.0
2016-04-27 15:45:00,41.73,41.75,41.69,41.7,38334.0,38.8785,38.8972,38.8413,38.8506,38334.0
2016-04-27 15:50:00,41.7,41.7,41.67,41.67,41173.0,38.8506,38.8506,38.8226,38.8226,41173.0
2016-04-27 15:55:00,41.67,41.67,41.57,41.59,81997.0,38.8226,38.8226,38.7295,38.7481,81997.0
2016-04-28 09:30:00,41.25,41.31,41.07,41.24,47565.0,38.4313,38.4872,38.2636,38.422,47565.0
2016-04-28 09:35:00,41.24,41.29,41.19,41.29,10903.0,38.422,38.4686,38.3754,38.4686,10903.0
2016-04-28 09:40:00,41.27,41.27,41.17,41.25,14727.0,38.45,38.45,38.3568,38.4313,14727.0
2016-04-28 09:45:00,41.28,41.31,41.23,41.28,21152.0,38.4593,38.4872,38.4127,38.4593,21152.0
2016-04-28 09:50:00,41.28,41.34,41.21,41.22,34441.0,38.4593,38.5152,38.3941,38.4034,34441.0
2016-04-28 09:55:00,41.22,41.38,41.22,41.36,5100.0,38.4034,38.5524,38.4034,38.5338,5100.0
2016-04-28 10:00:00,41.34,41.44,41.33,41.41,9548.0,38.5152,38.6083,38.5059,38.5804,9548.0
2016-04-28 10:05:00,41.4,41.41,41.31,41.31,5504.0,38.5711,38.5804,38.4872,38.4872,5504.0
2016-04-28 10:10:00,41.32,41.4,41.32,41.36,8790.0,38.4965,38.5711,38.4965,38.5338,8790.0
2016-04-28 10:15:00,41.37,41.37,41.32,41.33,5200.0,38.5431,38.5431,38.4965,38.5059,5200.0
2016-04-28 10:20:00,41.32,41.4,41.31,41.38,9923.0,38.4965,38.5711,38.4872,38.5524,9923.0
2016-04-28 10:25:00,41.38,41.39,41.36,41.39,10202.0,38.5524,38.5618,38.5338,38.5618,10202.0
2016-04-28 10:30:00,41.4,41.43,41.33,41.38,11277.0,38.5711,38.599,38.5059,38.5524,11277.0
2016-04-28 10:35:00,41.39,41.41,41.37,41.4,7137.0,38.5618,38.5804,38.5431,38.5711,7137.0
2016-04-28 10:40:00,41.41,41.43,41.4,41.43,7425.0,38.5804,38.599,38.5711,38.599,7425.0
2016-04-28 10:45:00,41.43,41.53,41.43,41.51,8060.0,38.599,38.6922,38.599,38.6736,8060.0
2016-04-28 10:50:00,41.49,41.53,41.47,41.52,6446.0,38.6549,38.6922,38.6363,38.6829,6446.0
2016-04-28 10:55:00,41.52,41.58,41.52,41.55,4628.0,38.6829,38.7388,38.6829,38.7108,4628.0
2016-04-28 11:00:00,41.56,41.57,41.54,41.55,5100.0,38.7201,38.7295,38.7015,38.7108,5100.0
2016-04-28 11:05:00,41.56,41.6,41.54,41.54,5398.0,38.7201,38.7574,38.7015,38.7015,5398.0
2016-04-28 11:10:00,41.54,41.6,41.52,41.59,5189.0,38.7015,38.7574,38.6829,38.7481,5189.0
2016-04-28 11:15:00,41.6,41.62,41.6,41.61,5501.0,38.7574,38.776,38.7574,38.7667,5501.0
2016-04-28 11:20:00,41.62,41.65,41.62,41.64,7785.0,38.776,38.804,38.776,38.7947,7785.0
2016-04-28 11:25:00,41.65,41.66,41.63,41.64,8323.0,38.804,38.8133,38.7854,38.7947,8323.0
2016-04-28 11:30:00,41.64,41.65,41.61,41.64,8439.0,38.7947,38.804,38.7667,38.7947,8439.0
2016-04-28 11:35:00,41.64,41.65,41.6,41.6,5924.0,38.7947,38.804,38.7574,38.7574,5924.0
2016-04-28 11:40:00,41.6,41.63,41.6,41.61,6323.0,38.7574,38.7854,38.7574,38.7667,6323.0
2016-04-28 11:45:00,41.6,41.6,41.58,41.59,4216.0,38.7574,38.7574,38.7388,38.7481,4216.0
2016-04-28 11:50:00,41.59,41.61,41.56,41.58,9429.0,38.7481,38.7667,38.7201,38.7388,9429.0
2016-04-28 11:55:00,41.59,41.63,41.57,41.62,9728.0,38.7481,38.7854,38.7295,38.776,9728.0
2016-04-28 12:00:00,41.63,41.68,41.62,41.68,9552.0,38.7854,38.8319,38.776,38.8319,9552.0
2016-04-28 12:05:00,41.68,41.73,41.67,41.73,27714.0,38.8319,38.8785,38.8226,38.8785,27714.0
2016-04-28 12:10:00,41.73,41.73,41.71,41.72,15148.0,38.8785,38.8785,38.8599,38.8692,15148.0
2016-04-28 12:15:00,41.71,41.74,41.68,41.7,34255.0,38.8599,38.8878,38.8319,38.8506,34255.0
2016-04-28 12:20:00,41.69,41.73,41.68,41.71,18869.0,38.8413,38.8785,38.8319,38.8599,18869.0
2016-04-28 12:25:00,41.7,41.74,41.7,41.72,3600.0,38.8506,38.8878,38.8506,38.8692,3600.0
2016-04-28 12:30:00,41.72,41.72,41.7,41.72,3321.0,38.8692,38.8692,38.8506,38.8692,3321.0
2016-04-28 12:35:00,41.71,41.73,41.71,41.73,2611.0,38.8599,38.8785,38.8599,38.8785,2611.0
2016-04-28 12:40:00,41.73,41.76,41.73,41.73,6050.0,38.8785,38.9065,38.8785,38.8785,6050.0
2016-04-28 12:45:00,41.73,41.73,41.71,41.71,2546.0,38.8785,38.8785,38.8599,38.8599,2546.0
2016-04-28 12:50:00,41.71,41.74,41.69,41.73,6041.0,38.8599,38.8878,38.8413,38.8785,6041.0
2016-04-28 12:55:00,41.74,41.76,41.72,41.72,3363.0,38.8878,38.9065,38.8692,38.8692,3363.0
2016-04-28 13:00:00,41.73,41.75,41.69,41.69,7454.0,38.8785,38.8972,38.8413,38.8413,7454.0
2016-04-28 13:05:00,41.68,41.7,41.66,41.7,8966.0,38.8319,38.8506,38.8133,38.8506,8966.0
2016-04-28 13:10:00,41.69,41.69,41.65,41.68,4403.0,38.8413,38.8413,38.804,38.8319,4403.0
2016-04-28 13:15:00,41.68,41.7,41.67,41.68,4639.0,38.8319,38.8506,38.8226,38.8319,4639.0
2016-04-28 13:20:00,41.67,41.68,41.64,41.65,7102.0,38.8226,38.8319,38.7947,38.804,7102.0
2016-04-28 13:25:00,41.66,41.69,41.65,41.69,5509.0,38.8133,38.8413,38.804,38.8413,5509.0
2016-04-28 13:30:00,41.7,41.7,41.65,41.67,5658.0,38.8506,38.8506,38.804,38.8226,5658.0
2016-04-28 13:35:00,41.66,41.68,41.65,41.68,4579.0,38.8133,38.8319,38.804,38.8319,4579.0
2016-04-28 13:40:00,41.68,41.68,41.65,41.68,4413.0,38.8319,38.8319,38.804,38.8319,4413.0
2016-04-28 13:45:00,41.67,41.68,41.65,41.66,5720.0,38.8226,38.8319,38.804,38.8133,5720.0
2016-04-28 13:50:00,41.66,41.72,41.66,41.71,2773.0,38.8133,38.8692,38.8133,38.8599,2773.0
2016-04-28 13:55:00,41.72,41.72,41.69,41.69,9398.0,38.8692,38.8692,38.8413,38.8413,9398.0
2016-04-28 14:00:00,41.69,41.73,41.66,41.72,30353.0,38.8413,38.8785,38.8133,38.8692,30353.0
2016-04-28 14:05:00,41.73,41.74,41.73,41.73,3249.0,38.8785,38.8878,38.8785,38.8785,3249.0
2016-04-28 14:10:00,41.73,41.74,41.7,41.72,7094.0,38.8785,38.8878,38.8506,38.8692,7094.0
2016-04-28 14:15:00,41.72,41.78,41.71,41.76,127368.0,38.8692,38.9251,38.8599,38.9065,127368.0
2016-04-28 14:20:00,41.76,41.77,41.73,41.76,28057.0,38.9065,38.9158,38.8785,38.9065,28057.0
2016-04-28 14:25:00,41.76,41.78,41.75,41.77,18796.0,38.9065,38.9251,38.8972,38.9158,18796.0
2016-04-28 14:30:00,41.77,41.77,41.75,41.75,9811.0,38.9158,38.9158,38.8972,38.8972,9811.0
2016-04-28 14:35:00,41.75,41.76,41.73,41.74,17365.0,38.8972,38.9065,38.8785,38.8878,17365.0
2016-04-28 14:40:00,41.74,41.77,41.74,41.76,23414.0,38.8878,38.9158,38.8878,38.9065,23414.0
2016-04-28 14:45:00,41.75,41.75,41.71,41.73,19175.0,38.8972,38.8972,38.8599,38.8785,19175.0
2016-04-28 14:50:00,41.73,41.73,41.7,41.7,12734.0,38.8785,38.8785,38.8506,38.8506,12734.0
2016-04-28 14:55:00,41.71,41.71,41.66,41.66,13195.0,38.8599,38.8599,38.8133,38.8133,13195.0
2016-04-28 15:00:00,41.66,41.7,41.64,41.67,51273.0,38.8133,38.8506,38.7947,38.8226,51273.0
2016-04-28 15:05:00,41.67,41.68,41.6,41.6,23449.0,38.8226,38.8319,38.7574,38.7574,23449.0
2016-04-28 15:10:00,41.61,41.61,41.49,41.49,19248.0,38.7667,38.7667,38.6549,38.6549,19248.0
2016-04-28 15:15:00,41.46,41.48,41.42,41.43,17582.0,38.627,38.6456,38.5897,38.599,17582.0
2016-04-28 15:20:00,41.44,41.46,41.37,41.38,11508.0,38.6083,38.627,38.5431,38.5524,11508.0
2016-04-28 15:25:00,41.37,41.37,41.23,41.23,15316.0,38.5431,38.5431,38.4127,38.4127,15316.0
2016-04-28 15:30:00,41.24,41.34,41.24,41.28,57376.0,38.422,38.5152,38.422,38.4593,57376.0
2016-04-28 15:35:00,41.28,41.33,41.27,41.27,21879.0,38.4593,38.5059,38.45,38.45,21879.0
2016-04-28 15:40:00,41.28,41.31,41.25,41.25,19972.0,38.4593,38.4872,38.4313,38.4313,19972.0
2016-04-28 15:45:00,41.25,41.31,41.19,41.2,24267.0,38.4313,38.4872,38.3754,38.3847,24267.0
2016-04-28 15:50:00,41.2,41.21,41.11,41.13,54985.0,38.3847,38.3941,38.3009,38.3195,54985.0
2016-04-28 15:55:00,41.14,41.2,41.06,41.19,125168.0,38.3288,38.3847,38.2543,38.3754,125168.0
2016-04-29 09:30:00,40.92,41.03,40.74,40.94,28594.0,38.1239,38.2264,37.9562,38.1425,28594.0
2016-04-29 09:35:00,40.91,40.92,40.79,40.88,18427.0,38.1146,38.1239,38.0028,38.0866,18427.0
2016-04-29 09:40:00,40.89,40.93,40.61,40.61,49378.0,38.0959,38.1332,37.8351,37.8351,49378.0
2016-04-29 09:45:00,40.65,40.66,40.47,40.48,13080.0,37.8723,37.8816,37.7046,37.7139,13080.0
2016-04-29 09:50:00,40.48,40.62,40.48,40.57,3699.0,37.7139,37.8444,37.7139,37.7978,3699.0
2016-04-29 09:55:00,40.54,40.57,40.48,40.49,24963.0,37.7698,37.7978,37.7139,37.7233,24963.0
2016-04-29 10:00:00,40.49,40.49,40.42,40.43,19029.0,37.7233,37.7233,37.658,37.6674,19029.0
2016-04-29 10:05:00,40.42,40.46,40.4,40.45,21314.0,37.658,37.6953,37.6394,37.686,21314.0
2016-04-29 10:10:00,40.44,40.58,40.44,40.53,15145.0,37.6767,37.8071,37.6767,37.7605,15145.0
2016-04-29 10:15:00,40.52,40.53,40.48,40.53,8213.0,37.7512,37.7605,37.7139,37.7605,8213.0
2016-04-29 10:20:00,40.53,40.57,40.49,40.51,5016.0,37.7605,37.7978,37.7233,37.7419,5016.0
2016-04-29 10:25:00,40.5,40.55,40.44,40.54,11025.0,37.7326,37.7792,37.6767,37.7698,11025.0
2016-04-29 10:30:00,40.53,40.53,40.48,40.5,9925.0,37.7605,37.7605,37.7139,37.7326,9925.0
2016-04-29 10:35:00,40.5,40.64,40.49,40.61,20459.0,37.7326,37.863,37.7233,37.8351,20459.0
2016-04-29 10:40:00,40.6,40.62,40.57,40.58,16602.0,37.8257,37.8444,37.7978,37.8071,16602.0
2016-04-29 10:45:00,40.57,40.57,40.5,40.52,9475.0,37.7978,37.7978,37.7326,37.7512,9475.0
2016-04-29 10:50:00,40.51,40.51,40.41,40.42,11091.0,37.7419,37.7419,37.6487,37.658,11091.0
2016-04-29 10:55:00,40.42,40.45,40.41,40.41,8931.0,37.658,37.686,37.6487,37.6487,8931.0
2016-04-29 11:00:00,40.41,40.44,40.36,40.44,14604.0,37.6487,37.6767,37.6021,37.6767,14604.0
2016-04-29 11:05:00,40.42,40.47,40.4,40.43,8267.0,37.658,37.7046,37.6394,37.6674,8267.0
2016-04-29 11:10:00,40.42,40.47,40.4,40.46,11286.0,37.658,37.7046,37.6394,37.6953,11286.0
2016-04-29 11:15:00,40.46,40.46,40.41,40.41,5347.0,37.6953,37.6953,37.6487,37.6487,5347.0
2016-04-29 11:20:00,40.41,40.41,40.35,40.38,19961.0,37.6487,37.6487,37.5928,37.6208,19961.0
2016-04-29 11:25:00,40.37,40.4,40.34,40.34,11136.0,37.6115,37.6394,37.5835,37.5835,11136.0
2016-04-29 11:30:00,40.35,40.37,40.34,40.36,7089.0,37.5928,37.6115,37.5835,37.6021,7089.0
2016-04-29 11:35:00,40.34,40.34,40.26,40.34,11595.0,37.5835,37.5835,37.509,37.5835,11595.0
2016-04-29 11:40:00,40.34,40.35,40.3,40.33,6501.0,37.5835,37.5928,37.5462,37.5742,6501.0
2016-04-29 11:45:00,40.33,40.4,40.32,40.4,5460.0,37.5742,37.6394,37.5649,37.6394,5460.0
2016-04-29 11:50:00,40.4,40.47,40.39,40.47,8395.0,37.6394,37.7046,37.6301,37.7046,8395.0
2016-04-29 11:55:00,40.46,40.49,40.46,40.46,10433.0,37.6953,37.7233,37.6953,37.6953,10433.0
2016-04-29 12:00:00,40.46,40.47,40.4,40.42,23413.0,37.6953,37.7046,37.6394,37.658,23413.0
2016-04-29 12:05:00,40.44,40.49,40.43,40.49,15914.0,37.6767,37.7233,37.6674,37.7233,15914.0
2016-04-29 12:10:00,40.48,40.5,40.46,40.47,14400.0,37.7139,37.7326,37.6953,37.7046,14400.0
2016-04-29 12:15:00,40.47,40.52,40.47,40.52,12705.0,37.7046,37.7512,37.7046,37.7512,12705.0
2016-04-29 12:20:00,40.53,40.55,40.5,40.5,7367.0,37.7605,37.7792,37.7326,37.7326,7367.0
2016-04-29 12:25:00,40.51,40.55,40.51,40.51,6691.0,37.7419,37.7792,37.7419,37.7419,6691.0
2016-04-29 12:30:00,40.51,40.61,40.5,40.61,20540.0,37.7419,37.8351,37.7326,37.8351,20540.0
2016-04-29 12:35:00,40.61,40.67,40.58,40.66,12022.0,37.8351,37.891,37.8071,37.8816,12022.0
2016-04-29 12:40:00,40.65,40.66,40.59,40.59,17044.0,37.8723,37.8816,37.8164,37.8164,17044.0
2016-04-29 12:45:00,40.59,40.59,40.56,40.58,10867.0,37.8164,37.8164,37.7885,37.8071,10867.0
2016-04-29 12:50:00,40.58,40.59,40.56,40.57,13158.0,37.8071,37.8164,37.7885,37.7978,13158.0
2016-04-29 12:55:00,40.57,40.58,40.5,40.51,11721.0,37.7978,37.8071,37.7326,37.7419,11721.0
2016-04-29 13:00:00,40.51,40.52,40.49,40.5,25693.0,37.7419,37.7512,37.7233,37.7326,25693.0
2016-04-29 13:05:00,40.49,40.57,40.49,40.56,15589.0,37.7233,37.7978,37.7233,37.7885,15589.0
2016-04-29 13:10:00,40.55,40.55,40.52,40.55,13097.0,37.7792,37.7792,37.7512,37.7792,13097.0
2016-04-29 13:15:00,40.55,40.55,40.51,40.55,22359.0,37.7792,37.7792,37.7419,37.7792,22359.0
2016-04-29 13:20:00,40.54,40.59,40.54,40.59,19620.0,37.7698,37.8164,37.7698,37.8164,19620.0
2016-04-29 13:25:00,40.59,40.63,40.58,40.63,26292.0,37.8164,37.8537,37.8071,37.8537,26292.0
2016-04-29 13:30:00,40.63,40.65,40.61,40.65,12438.0,37.8537,37.8723,37.8351,37.8723,12438.0
2016-04-29 13:35:00,40.65,40.65,40.61,40.62,10538.0,37.8723,37.8723,37.8351,37.8444,10538.0
2016-04-29 13:40:00,40.63,40.63,40.58,40.59,10317.0,37.8537,37.8537,37.8071,37.8164,10317.0
2016-04-29 13:45:00,40.59,40.61,40.55,40.55,5927.0,37.8164,37.8351,37.7792,37.7792,5927.0
2016-04-29 13:50:00,40.57,40.59,40.55,40.59,4796.0,37.7978,37.8164,37.7792,37.8164,4796.0
2016-04-29 13:55:00,40.57,40.57,40.52,40.52,5904.0,37.7978,37.7978,37.7512,37.7512,5904.0
2016-04-29 14:00:00,40.52,40.59,40.5,40.57,12097.0,37.7512,37.8164,37.7326,37.7978,12097.0
2016-04-29 14:05:00,40.59,40.61,40.56,40.58,19967.0,37.8164,37.8351,37.7885,37.8071,19967.0
2016-04-29 14:10:00,40.56,40.61,40.56,40.59,19940.0,37.7885,37.8351,37.7885,37.8164,19940.0
2016-04-29 14:15:00,40.58,40.6,40.53,40.59,5109.0,37.8071,37.8257,37.7605,37.8164,5109.0
2016-04-29 14:20:00,40.6,40.6,40.56,40.57,8312.0,37.8257,37.8257,37.7885,37.7978,8312.0
2016-04-29 14:25:00,40.57,40.62,40.54,40.58,9674.0,37.7978,37.8444,37.7698,37.8071,9674.0
2016-04-29 14:30:00,40.58,40.62,40.55,40.61,11894.0,37.8071,37.8444,37.7792,37.8351,11894.0
2016-04-29 14:35:00,40.6,40.61,40.58,40.59,20836.0,37.8257,37.8351,37.8071,37.8164,20836.0
2016-04-29 14:40:00,40.59,40.63,40.57,40.59,10790.0,37.8164,37.8537,37.7978,37.8164,10790.0
2016-04-29 14:45:00,40.59,40.66,40.59,40.66,7498.0,37.8164,37.8816,37.8164,37.8816,7498.0
2016-04-29 14:50:00,40.67,40.67,40.59,40.65,43917.0,37.891,37.891,37.8164,37.8723,43917.0
2016-04-29 14:55:00,40.66,40.68,40.62,40.66,27695.0,37.8816,37.9003,37.8444,37.8816,27695.0
2016-04-29 15:00:00,40.66,40.75,40.64,40.73,52882.0,37.8816,37.9655,37.863,37.9469,52882.0
2016-04-29 15:05:00,40.73,40.82,40.71,40.81,30005.0,37.9469,38.0307,37.9282,38.0214,30005.0
2016-04-29 15:10:00,40.81,40.94,40.81,40.9,80549.0,38.0214,38.1425,38.0214,38.1052,80549.0
2016-04-29 15:15:00,40.91,40.97,40.89,40.95,53001.0,38.1146,38.1705,38.0959,38.1518,53001.0
2016-04-29 15:20:00,40.95,41.0,40.88,40.89,57828.0,38.1518,38.1984,38.0866,38.0959,57828.0
2016-04-29 15:25:00,40.89,40.93,40.8,40.81,43462.0,38.0959,38.1332,38.0121,38.0214,43462.0
2016-04-29 15:30:00,40.82,40.96,40.81,40.95,22327.0,38.0307,38.1611,38.0214,38.1518,22327.0
2016-04-29 15:35:00,40.96,40.96,40.87,40.87,34547.0,38.1611,38.1611,38.0773,38.0773,34547.0
2016-04-29 15:40:00,40.88,40.93,40.85,40.93,59861.0,38.0866,38.1332,38.0587,38.1332,59861.0
2016-04-29 15:45:00,40.93,41.04,40.93,40.96,75608.0,38.1332,38.2357,38.1332,38.1611,75608.0
2016-04-29 15:50:00,40.96,40.99,40.94,40.97,58099.0,38.1611,38.1891,38.1425,38.1705,58099.0
2016-04-29 15:55:00,40.97,40.98,40.89,40.93,102271.0,38.1705,38.1798,38.0959,38.1332,102271.0
2016-05-02 09:30:00,41.2,41.36,41.13,41.26,28873.0,38.3847,38.5338,38.3195,38.4406,28873.0
2016-05-02 09:35:00,41.27,41.36,41.22,41.34,11638.0,38.45,38.5338,38.4034,38.5152,11638.0
2016-05-02 09:40:00,41.33,41.4,41.32,41.33,8547.0,38.5059,38.5711,38.4965,38.5059,8547.0
2016-05-02 09:45:00,41.35,41.37,41.29,41.31,10321.0,38.5245,38.5431,38.4686,38.4872,10321.0
2016-05-02 09:50:00,41.31,41.36,41.24,41.35,16534.0,38.4872,38.5338,38.422,38.5245,16534.0
2016-05-02 09:55:00,41.35,41.43,41.29,41.39,9676.0,38.5245,38.599,38.4686,38.5618,9676.0
2016-05-02 10:00:00,41.39,41.42,41.35,41.38,14131.0,38.5618,38.5897,38.5245,38.5524,14131.0
2016-05-02 10:05:00,41.38,41.44,41.34,41.44,17086.0,38.5524,38.6083,38.5152,38.6083,17086.0
2016-05-02 10:10:00,41.44,41.44,41.4,41.41,24619.0,38.6083,38.6083,38.5711,38.5804,24619.0
2016-05-02 10:15:00,41.42,41.5,41.41,41.5,42846.0,38.5897,38.6642,38.5804,38.6642,42846.0
2016-05-02 10:20:00,41.5,41.52,41.46,41.46,23057.0,38.6642,38.6829,38.627,38.627,23057.0
2016-05-02 10:25:00,41.46,41.5,41.42,41.44,22946.0,38.627,38.6642,38.5897,38.6083,22946.0
2016-05-02 10:30:00,41.45,41.51,41.43,41.5,8863.0,38.6177,38.6736,38.599,38.6642,8863.0
2016-05-02 10:35:00,41.5,41.51,41.39,41.39,8467.0,38.6642,38.6736,38.5618,38.5618,8467.0
2016-05-02 10:40:00,41.39,41.45,41.39,41.43,5375.0,38.5618,38.6177,38.5618,38.599,5375.0
2016-05-02 10:45:00,41.42,41.49,41.41,41.49,6757.0,38.5897,38.6549,38.5804,38.6549,6757.0
2016-05-02 10:50:00,41.49,41.49,41.38,41.41,9700.0,38.6549,38.6549,38.5524,38.5804,9700.0
2016-05-02 10:55:00,41.41,41.44,41.39,41.42,8438.0,38.5804,38.6083,38.5618,38.5897,8438.0
2016-05-02 11:00:00,41.42,41.43,41.41,41.42,9631.0,38.5897,38.599,38.5804,38.5897,9631.0
2016-05-02 11:05:00,41.43,41.48,41.43,41.47,8659.0,38.599,38.6456,38.599,38.6363,8659.0
2016-05-02 11:10:00,41.49,41.55,41.48,41.48,7100.0,38.6549,38.7108,38.6456,38.6456,7100.0
2016-05-02 11:15:00,41.5,41.53,41.47,41.48,8726.0,38.6642,38.6922,38.6363,38.6456,8726.0
2016-05-02 11:20:00,41.5,41.52,41.47,41.5,8334.0,38.6642,38.6829,38.6363,38.6642,8334.0
2016-05-02 11:25:00,41.49,41.55,41.47,41.55,8176.0,38.6549,38.7108,38.6363,38.7108,8176.0
2016-05-02 11:30:00,41.54,41.56,41.49,41.51,6279.0,38.7015,38.7201,38.6549,38.6736,6279.0
2016-05-02 11:35:00,41.51,41.56,41.5,41.55,6402.0,38.6736,38.7201,38.6642,38.7108,6402.0
2016-05-02 11:40:00,41.55,41.55,41.49,41.49,9334.0,38.7108,38.7108,38.6549,38.6549,9334.0
2016-05-02 11:45:00,41.48,41.51,41.46,41.5,81236.0,38.6456,38.6736,38.627,38.6642,81236.0
2016-05-02 11:50:00,41.5,41.56,41.47,41.54,7681.0,38.6642,38.7201,38.6363,38.7015,7681.0
2016-05-02 11:55:00,41.52,41.58,41.47,41.48,6803.0,38.6829,38.7388,38.6363,38.6456,6803.0
2016-05-02 12:00:00,41.48,41.51,41.47,41.51,10920.0,38.6456,38.6736,38.6363,38.6736,10920.0
2016-05-02 12:05:00,41.52,41.54,41.48,41.5,7161.0,38.6829,38.7015,38.6456,38.6642,7161.0
2016-05-02 12:10:00,41.5,41.53,41.47,41.48,12967.0,38.6642,38.6922,38.6363,38.6456,12967.0
2016-05-02 12:15:00,41.48,41.52,41.48,41.52,6228.0,38.6456,38.6829,38.6456,38.6829,6228.0
2016-05-02 12:20:00,41.52,41.56,41.51,41.56,13362.0,38.6829,38.7201,38.6736,38.7201,13362.0
2016-05-02 12:25:00,41.57,41.57,41.51,41.54,11112.0,38.7295,38.7295,38.6736,38.7015,11112.0
2016-05-02 12:30:00,41.55,41.58,41.55,41.58,14692.0,38.7108,38.7388,38.7108,38.7388,14692.0
2016-05-02 12:35:00,41.58,41.59,41.55,41.58,18990.0,38.7388,38.7481,38.7108,38.7388,18990.0
2016-05-02 12:40:00,41.57,41.58,41.53,41.55,7388.0,38.7295,38.7388,38.6922,38.7108,7388.0
2016-05-02 12:45:00,41.55,41.61,41.55,41.61,7020.0,38.7108,38.7667,38.7108,38.7667,7020.0
2016-05-02 12:50:00,41.61,41.61,41.59,41.59,6847.0,38.7667,38.7667,38.7481,38.7481,6847.0
2016-05-02 12:55:00,41.59,41.59,41.54,41.56,16434.0,38.7481,38.7481,38.7015,38.7201,16434.0
2016-05-02 13:00:00,41.56,41.56,41.51,41.52,14056.0,38.7201,38.7201,38.6736,38.6829,14056.0
2016-05-02 13:05:00,41.51,41.53,41.5,41.51,8437.0,38.6736,38.6922,38.6642,38.6736,8437.0
2016-05-02 13:10:00,41.5,41.56,41.5,41.55,9973.0,38.6642,38.7201,38.6642,38.7108,9973.0
2016-05-02 13:15:00,41.56,41.56,41.53,41.53,8858.0,38.7201,38.7201,38.6922,38.6922,8858.0
2016-05-02 13:20:00,41.53,41.54,41.51,41.51,9924.0,38.6922,38.7015,38.6736,38.6736,9924.0
2016-05-02 13:25:00,41.51,41.52,41.5,41.52,5047.0,38.6736,38.6829,38.6642,38.6829,5047.0
2016-05-02 13:30:00,41.52,41.53,41.51,41.51,9693.0,38.6829,38.6922,38.6736,38.6736,9693.0
2016-05-02 13:35:00,41.5,41.5,41.48,41.5,7190.0,38.6642,38.6642,38.6456,38.6642,7190.0
2016-05-02 13:40:00,41.5,41.52,41.49,41.52,7133.0,38.6642,38.6829,38.6549,38.6829,7133.0
2016-05-02 13:45:00,41.53,41.58,41.53,41.58,12452.0,38.6922,38.7388,38.6922,38.7388,12452.0
2016-05-02 13:50:00,41.58,41.6,41.57,41.59,4688.0,38.7388,38.7574,38.7295,38.7481,4688.0
2016-05-02 13:55:00,41.59,41.61,41.58,41.6,9690.0,38.7481,38.7667,38.7388,38.7574,9690.0
2016-05-02 14:00:00,41.59,41.61,41.59,41.59,8828.0,38.7481,38.7667,38.7481,38.7481,8828.0
2016-05-02 14:05:00,41.6,41.64,41.6,41.62,16940.0,38.7574,38.7947,38.7574,38.776,16940.0
2016-05-02 14:10:00,41.62,41.66,41.62,41.66,9736.0,38.776,38.8133,38.776,38.8133,9736.0
2016-05-02 14:15:00,41.66,41.66,41.64,41.64,9002.0,38.8133,38.8133,38.7947,38.7947,9002.0
2016-05-02 14:20:00,41.65,41.69,41.65,41.69,11633.0,38.804,38.8413,38.804,38.8413,11633.0
2016-05-02 14:25:00,41.69,41.69,41.66,41.67,7649.0,38.8413,38.8413,38.8133,38.8226,7649.0
2016-05-02 14:30:00,41.67,41.69,41.65,41.66,10037.0,38.8226,38.8413,38.804,38.8133,10037.0
2016-05-02 14:35:00,41.65,41.66,41.64,41.66,6053.0,38.804,38.8133,38.7947,38.8133,6053.0
2016-05-02 14:40:00,41.66,41.68,41.63,41.64,10736.0,38.8133,38.8319,38.7854,38.7947,10736.0
2016-05-02 14:45:00,41.64,41.67,41.63,41.64,13722.0,38.7947,38.8226,38.7854,38.7947,13722.0
2016-05-02 14:50:00,41.64,41.65,41.59,41.59,8301.0,38.7947,38.804,38.7481,38.7481,8301.0
2016-05-02 14:55:00,41.6,41.64,41.6,41.64,8999.0,38.7574,38.7947,38.7574,38.7947,8999.0
2016-05-02 15:00:00,41.63,41.67,41.63,41.67,9492.0,38.7854,38.8226,38.7854,38.8226,9492.0
2016-05-02 15:05:00,41.67,41.68,41.65,41.68,12403.0,38.8226,38.8319,38.804,38.8319,12403.0
2016-05-02 15:10:00,41.67,41.7,41.67,41.7,12292.0,38.8226,38.8506,38.8226,38.8506,12292.0
2016-05-02 15:15:00,41.7,41.72,41.7,41.71,12445.0,38.8506,38.8692,38.8506,38.8599,12445.0
2016-05-02 15:20:00,41.7,41.74,41.69,41.73,20730.0,38.8506,38.8878,38.8413,38.8785,20730.0
2016-05-02 15:25:00,41.73,41.75,41.72,41.73,20566.0,38.8785,38.8972,38.8692,38.8785,20566.0
2016-05-02 15:30:00,41.73,41.73,41.7,41.71,10335.0,38.8785,38.8785,38.8506,38.8599,10335.0
2016-05-02 15:35:00,41.71,41.73,41.69,41.7,18602.0,38.8599,38.8785,38.8413,38.8506,18602.0
2016-05-02 15:40:00,41.71,41.75,41.7,41.73,22584.0,38.8599,38.8972,38.8506,38.8785,22584.0
2016-05-02 15:45:00,41.73,41.74,41.71,41.71,24018.0,38.8785,38.8878,38.8599,38.8599,24018.0
2016-05-02 15:50:00,41.72,41.73,41.7,41.71,23577.0,38.8692,38.8785,38.8506,38.8599,23577.0
2016-05-02 15:55:00,41.71,41.74,41.7,41.71,68787.0,38.8599,38.8878,38.8506,38.8599,68787.0
2016-05-03 09:30:00,41.32,41.46,41.11,41.41,30759.0,38.4965,38.627,38.3009,38.5804,30759.0
2016-05-03 09:35:00,41.37,41.49,41.35,41.48,38058.0,38.5431,38.6549,38.5245,38.6456,38058.0
2016-05-03 09:40:00,41.48,41.48,41.3,41.3,7186.0,38.6456,38.6456,38.4779,38.4779,7186.0
2016-05-03 09:45:00,41.3,41.3,41.24,41.25,32163.0,38.4779,38.4779,38.422,38.4313,32163.0
2016-05-03 09:50:00,41.25,41.31,41.23,41.28,17719.0,38.4313,38.4872,38.4127,38.4593,17719.0
2016-05-03 09:55:00,41.29,41.32,41.27,41.29,7457.0,38.4686,38.4965,38.45,38.4686,7457.0
2016-05-03 10:00:00,41.29,41.32,41.15,41.18,14741.0,38.4686,38.4965,38.3382,38.3661,14741.0
2016-05-03 10:05:00,41.19,41.28,41.18,41.23,11292.0,38.3754,38.4593,38.3661,38.4127,11292.0
2016-05-03 10:10:00,41.23,41.25,41.17,41.2,20442.0,38.4127,38.4313,38.3568,38.3847,20442.0
2016-05-03 10:15:00,41.21,41.24,41.18,41.18,9385.0,38.3941,38.422,38.3661,38.3661,9385.0
2016-05-03 10:20:00,41.18,41.2,41.15,41.2,12785.0,38.3661,38.3847,38.3382,38.3847,12785.0
2016-05-03 10:25:00,41.21,41.29,41.21,41.29,10310.0,38.3941,38.4686,38.3941,38.4686,10310.0
2016-05-03 10:30:00,41.29,41.3,41.27,41.27,9802.0,38.4686,38.4779,38.45,38.45,9802.0
2016-05-03 10:35:00,41.26,41.27,41.17,41.19,27144.0,38.4406,38.45,38.3568,38.3754,27144.0
2016-05-03 10:40:00,41.19,41.2,41.14,41.18,18729.0,38.3754,38.3847,38.3288,38.3661,18729.0
2016-05-03 10:45:00,41.18,41.19,41.15,41.16,8983.0,38.3661,38.3754,38.3382,38.3475,8983.0
2016-05-03 10:50:00,41.16,41.18,41.04,41.05,16351.0,38.3475,38.3661,38.2357,38.245,16351.0
2016-05-03 10:55:00,41.06,41.07,41.04,41.04,8201.0,38.2543,38.2636,38.2357,38.2357,8201.0
2016-05-03 11:00:00,41.06,41.13,41.05,41.13,9073.0,38.2543,38.3195,38.245,38.3195,9073.0
2016-05-03 11:05:00,41.13,41.13,41.06,41.07,7443.0,38.3195,38.3195,38.2543,38.2636,7443.0
2016-05-03 11:10:00,41.07,41.07,40.97,40.97,18284.0,38.2636,38.2636,38.1705,38.1705,18284.0
2016-05-03 11:15:00,40.96,40.97,40.93,40.93,5045.0,38.1611,38.1705,38.1332,38.1332,5045.0
2016-05-03 11:20:00,40.93,40.97,40.92,40.94,5148.0,38.1332,38.1705,38.1239,38.1425,5148.0
2016-05-03 11:25:00,40.93,40.99,40.93,40.95,12530.0,38.1332,38.1891,38.1332,38.1518,12530.0
2016-05-03 11:30:00,40.95,40.97,40.91,40.97,8383.0,38.1518,38.1705,38.1146,38.1705,8383.0
2016-05-03 11:35:00,40.97,41.02,40.97,41.01,13061.0,38.1705,38.217,38.1705,38.2077,13061.0
2016-05-03 11:40:00,41.01,41.02,40.99,41.01,6602.0,38.2077,38.217,38.1891,38.2077,6602.0
2016-05-03 11:45:00,41.01,41.04,40.99,41.02,28247.0,38.2077,38.2357,38.1891,38.217,28247.0
2016-05-03 11:50:00,41.02,41.09,41.0,41.04,19938.0,38.217,38.2823,38.1984,38.2357,19938.0
2016-05-03 11:55:00,41.05,41.1,41.04,41.09,18197.0,38.245,38.2916,38.2357,38.2823,18197.0
2016-05-03 12:00:00,41.1,41.12,41.05,41.11,22769.0,38.2916,38.3102,38.245,38.3009,22769.0
2016-05-03 12:05:00,41.09,41.14,41.08,41.14,35884.0,38.2823,38.3288,38.2729,38.3288,35884.0
2016-05-03 12:10:00,41.13,41.16,41.1,41.11,8246.0,38.3195,38.3475,38.2916,38.3009,8246.0
2016-05-03 12:15:00,41.11,41.21,41.1,41.18,14788.0,38.3009,38.3941,38.2916,38.3661,14788.0
2016-05-03 12:20:00,41.19,41.22,41.12,41.18,39521.0,38.3754,38.4034,38.3102,38.3661,39521.0
2016-05-03 12:25:00,41.17,41.17,41.13,41.13,3985.0,38.3568,38.3568,38.3195,38.3195,3985.0
2016-05-03 12:30:00,41.14,41.2,41.14,41.2,12097.0,38.3288,38.3847,38.3288,38.3847,12097.0
2016-05-03 12:35:00,41.19,41.22,41.16,41.22,8049.0,38.3754,38.4034,38.3475,38.4034,8049.0
2016-05-03 12:40:00,41.22,41.24,41.22,41.23,3802.0,38.4034,38.422,38.4034,38.4127,3802.0
2016-05-03 12:45:00,41.21,41.21,41.19,41.19,3189.0,38.3941,38.3941,38.3754,38.3754,3189.0
2016-05-03 12:50:00,41.19,41.2,41.17,41.17,4253.0,38.3754,38.3847,38.3568,38.3568,4253.0
2016-05-03 12:55:00,41.17,41.22,41.17,41.21,4050.0,38.3568,38.4034,38.3568,38.3941,4050.0
2016-05-03 13:00:00,41.21,41.21,41.19,41.2,3901.0,38.3941,38.3941,38.3754,38.3847,3901.0
2016-05-03 13:05:00,41.2,41.24,41.19,41.24,4925.0,38.3847,38.422,38.3754,38.422,4925.0
2016-05-03 13:10:00,41.24,41.25,41.24,41.24,2632.0,38.422,38.4313,38.422,38.422,2632.0
2016-05-03 13:15:00,41.24,41.24,41.23,41.24,3709.0,38.422,38.422,38.4127,38.422,3709.0
2016-05-03 13:20:00,41.24,41.24,41.21,41.22,7046.0,38.422,38.422,38.3941,38.4034,7046.0
2016-05-03 13:25:00,41.22,41.24,41.21,41.21,6383.0,38.4034,38.422,38.3941,38.3941,6383.0
2016-05-03 13:30:00,41.22,41.24,41.2,41.21,5828.0,38.4034,38.422,38.3847,38.3941,5828.0
2016-05-03 13:35:00,41.22,41.27,41.2,41.26,5323.0,38.4034,38.45,38.3847,38.4406,5323.0
2016-05-03 13:40:00,41.27,41.29,41.26,41.27,5819.0,38.45,38.4686,38.4406,38.45,5819.0
2016-05-03 13:45:00,41.27,41.33,41.27,41.33,4104.0,38.45,38.5059,38.45,38.5059,4104.0
2016-05-03 13:50:00,41.32,41.34,41.27,41.27,7313.0,38.4965,38.5152,38.45,38.45,7313.0
2016-05-03 13:55:00,41.27,41.27,41.24,41.27,5120.0,38.45,38.45,38.422,38.45,5120.0
2016-05-03 14:00:00,41.27,41.29,41.26,41.28,9477.0,38.45,38.4686,38.4406,38.4593,9477.0
2016-05-03 14:05:00,41.28,41.31,41.25,41.27,17512.0,38.4593,38.4872,38.4313,38.45,17512.0
2016-05-03 14:10:00,41.26,41.28,41.2,41.2,11756.0,38.4406,38.4593,38.3847,38.3847,11756.0
2016-05-03 14:15:00,41.21,41.21,41.12,41.12,14195.0,38.3941,38.3941,38.3102,38.3102,14195.0
2016-05-03 14:20:00,41.12,41.14,41.11,41.13,8521.0,38.3102,38.3288,38.3009,38.3195,8521.0
2016-05-03 14:25:00,41.13,41.16,41.11,41.16,10929.0,38.3195,38.3475,38.3009,38.3475,10929.0
2016-05-03 14:30:00,41.17,41.18,41.15,41.17,7953.0,38.3568,38.3661,38.3382,38.3568,7953.0
2016-05-03 14:35:00,41.17,41.21,41.17,41.2,7430.0,38.3568,38.3941,38.3568,38.3847,7430.0
2016-05-03 14:40:00,41.19,41.19,41.17,41.18,7644.0,38.3754,38.3754,38.3568,38.3661,7644.0
2016-05-03 14:45:00,41.18,41.23,41.15,41.15,14557.0,38.3661,38.4127,38.3382,38.3382,14557.0
2016-05-03 14:50:00,41.16,41.19,41.16,41.19,6777.0,38.3475,38.3754,38.3475,38.3754,6777.0
2016-05-03 14:55:00,41.19,41.24,41.18,41.22,6686.0,38.3754,38.422,38.3661,38.4034,6686.0
2016-05-03 15:00:00,41.23,41.25,41.21,41.23,7152.0,38.4127,38.4313,38.3941,38.4127,7152.0
2016-05-03 15:05:00,41.23,41.25,41.2,41.23,5966.0,38.4127,38.4313,38.3847,38.4127,5966.0
2016-05-03 15:10:00,41.22,41.22,41.14,41.14,9454.0,38.4034,38.4034,38.3288,38.3288,9454.0
2016-05-03 15:15:00,41.14,41.14,41.11,41.13,10375.0,38.3288,38.3288,38.3009,38.3195,10375.0
2016-05-03 15:20:00,41.14,41.15,41.08,41.11,12711.0,38.3288,38.3382,38.2729,38.3009,12711.0
2016-05-03 15:25:00,41.11,41.16,41.11,41.16,15820.0,38.3009,38.3475,38.3009,38.3475,15820.0
2016-05-03 15:30:00,41.16,41.19,41.14,41.16,47257.0,38.3475,38.3754,38.3288,38.3475,47257.0
2016-05-03 15:35:00,41.17,41.2,41.13,41.18,19197.0,38.3568,38.3847,38.3195,38.3661,19197.0
2016-05-03 15:40:00,41.18,41.19,41.14,41.18,24299.0,38.3661,38.3754,38.3288,38.3661,24299.0
2016-05-03 15:45:00,41.18,41.26,41.17,41.25,25935.0,38.3661,38.4406,38.3568,38.4313,25935.0
2016-05-03 15:50:00,41.26,41.27,41.22,41.25,19170.0,38.4406,38.45,38.4034,38.4313,19170.0
2016-05-03 15:55:00,41.25,41.26,41.21,41.24,60172.0,38.4313,38.4406,38.3941,38.422,60172.0
2016-05-04 09:30:00,40.81,41.01,40.64,40.97,30809.0,38.0214,38.2077,37.863,38.1705,30809.0
2016-05-04 09:35:00,40.94,40.94,40.82,40.82,8156.0,38.1425,38.1425,38.0307,38.0307,8156.0
2016-05-04 09:40:00,40.79,40.85,40.78,40.84,4747.0,38.0028,38.0587,37.9934,38.0493,4747.0
2016-05-04 09:45:00,40.86,40.97,40.84,40.97,13100.0,38.068,38.1705,38.0493,38.1705,13100.0
2016-05-04 09:50:00,40.99,41.01,40.9,40.9,7191.0,38.1891,38.2077,38.1052,38.1052,7191.0
2016-05-04 09:55:00,40.93,41.03,40.93,41.03,8501.0,38.1332,38.2264,38.1332,38.2264,8501.0
2016-05-04 10:00:00,41.08,41.15,41.06,41.1,11427.0,38.2729,38.3382,38.2543,38.2916,11427.0
2016-05-04 10:05:00,41.1,41.13,41.09,41.1,27056.0,38.2916,38.3195,38.2823,38.2916,27056.0
2016-05-04 10:10:00,41.1,41.18,41.08,41.1,13447.0,38.2916,38.3661,38.2729,38.2916,13447.0
2016-05-04 10:15:00,41.11,41.18,41.09,41.18,4100.0,38.3009,38.3661,38.2823,38.3661,4100.0
2016-05-04 10:20:00,41.2,41.2,41.14,41.15,4600.0,38.3847,38.3847,38.3288,38.3382,4600.0
2016-05-04 10:25:00,41.16,41.16,41.09,41.09,3800.0,38.3475,38.3475,38.2823,38.2823,3800.0
2016-05-04 10:30:00,41.08,41.15,41.06,41.06,6499.0,38.2729,38.3382,38.2543,38.2543,6499.0
2016-05-04 10:35:00,41.05,41.09,41.01,41.09,3700.0,38.245,38.2823,38.2077,38.2823,3700.0
2016-05-04 10:40:00,41.07,41.08,40.99,40.99,5200.0,38.2636,38.2729,38.1891,38.1891,5200.0
2016-05-04 10:45:00,40.98,41.01,40.97,41.0,7087.0,38.1798,38.2077,38.1705,38.1984,7087.0
2016-05-04 10:50:00,40.98,40.99,40.95,40.98,7115.0,38.1798,38.1891,38.1518,38.1798,7115.0
2016-05-04 10:55:00,40.99,41.0,40.96,40.98,9678.0,38.1891,38.1984,38.1611,38.1798,9678.0
2016-05-04 11:00:00,40.98,40.98,40.9,40.9,42357.0,38.1798,38.1798,38.1052,38.1052,42357.0
2016-05-04 11:05:00,40.9,40.9,40.83,40.84,11849.0,38.1052,38.1052,38.04,38.0493,11849.0
2016-05-04 11:10:00,40.84,40.84,40.79,40.79,11614.0,38.0493,38.0493,38.0028,38.0028,11614.0
2016-05-04 11:15:00,40.8,40.8,40.76,40.77,6013.0,38.0121,38.0121,37.9748,37.9841,6013.0
2016-05-04 11:20:00,40.78,40.78,40.74,40.74,3420.0,37.9934,37.9934,37.9562,37.9562,3420.0
2016-05-04 11:25:00,40.74,40.74,40.63,40.64,36548.0,37.9562,37.9562,37.8537,37.863,36548.0
2016-05-04 11:30:00,40.64,40.65,40.61,40.65,10242.0,37.863,37.8723,37.8351,37.8723,10242.0
2016-05-04 11:35:00,40.66,40.69,40.62,40.64,69426.0,37.8816,37.9096,37.8444,37.863,69426.0
2016-05-04 11:40:00,40.65,40.67,40.59,40.65,31129.0,37.8723,37.891,37.8164,37.8723,31129.0
2016-05-04 11:45:00,40.66,40.7,40.63,40.67,8458.0,37.8816,37.9189,37.8537,37.891,8458.0
2016-05-04 11:50:00,40.67,40.68,40.61,40.62,7011.0,37.891,37.9003,37.8351,37.8444,7011.0
2016-05-04 11:55:00,40.62,40.63,40.56,40.57,25487.0,37.8444,37.8537,37.7885,37.7978,25487.0
2016-05-04 12:00:00,40.56,40.59,40.55,40.56,2832.0,37.7885,37.8164,37.7792,37.7885,2832.0
2016-05-04 12:05:00,40.56,40.6,40.52,40.55,37128.0,37.7885,37.8257,37.7512,37.7792,37128.0
2016-05-04 12:10:00,40.55,40.65,40.55,40.65,18428.0,37.7792,37.8723,37.7792,37.8723,18428.0
2016-05-04 12:15:00,40.67,40.69,40.64,40.69,2600.0,37.891,37.9096,37.863,37.9096,2600.0
2016-05-04 12:20:00,40.68,40.72,40.68,40.69,4648.0,37.9003,37.9375,37.9003,37.9096,4648.0
2016-05-04 12:25:00,40.69,40.72,40.69,40.72,3731.0,37.9096,37.9375,37.9096,37.9375,3731.0
2016-05-04 12:30:00,40.71,40.74,40.71,40.73,1500.0,37.9282,37.9562,37.9282,37.9469,1500.0
2016-05-04 12:35:00,40.73,40.74,40.68,40.68,3200.0,37.9469,37.9562,37.9003,37.9003,3200.0
2016-05-04 12:40:00,40.67,40.67,40.6,40.61,4896.0,37.891,37.891,37.8257,37.8351,4896.0
2016-05-04 12:45:00,40.61,40.61,40.57,40.58,4763.0,37.8351,37.8351,37.7978,37.8071,4763.0
2016-05-04 12:50:00,40.58,40.58,40.53,40.54,15757.0,37.8071,37.8071,37.7605,37.7698,15757.0
2016-05-04 12:55:00,40.54,40.58,40.53,40.55,9929.0,37.7698,37.8071,37.7605,37.7792,9929.0
2016-05-04 13:00:00,40.54,40.65,40.53,40.64,99666.0,37.7698,37.8723,37.7605,37.863,99666.0
2016-05-04 13:05:00,40.65,40.65,40.56,40.57,37667.0,37.8723,37.8723,37.7885,37.7978,37667.0
2016-05-04 13:10:00,40.57,40.61,40.53,40.55,30965.0,37.7978,37.8351,37.7605,37.7792,30965.0
2016-05-04 13:15:00,40.55,40.58,40.54,40.55,9854.0,37.7792,37.8071,37.7698,37.7792,9854.0
2016-05-04 13:20:00,40.55,40.56,40.55,40.55,1404.0,37.7792,37.7885,37.7792,37.7792,1404.0
2016-05-04 13:25:00,40.55,40.58,40.47,40.57,45740.0,37.7792,37.8071,37.7046,37.7978,45740.0
2016-05-04 13:30:00,40.57,40.59,40.57,40.59,2459.0,37.7978,37.8164,37.7978,37.8164,2459.0
2016-05-04 13:35:00,40.59,40.59,40.53,40.56,5111.0,37.8164,37.8164,37.7605,37.7885,5111.0
2016-05-04 13:40:00,40.56,40.56,40.54,40.55,4311.0,37.7885,37.7885,37.7698,37.7792,4311.0
2016-05-04 13:45:00,40.55,40.6,40.54,40.59,8846.0,37.7792,37.8257,37.7698,37.8164,8846.0
2016-05-04 13:50:00,40.6,40.63,40.59,40.6,6217.0,37.8257,37.8537,37.8164,37.8257,6217.0
2016-05-04 13:55:00,40.6,40.6,40.57,40.58,18585.0,37.8257,37.8257,37.7978,37.8071,18585.0
2016-05-04 14:00:00,40.58,40.58,40.53,40.55,8100.0,37.8071,37.8071,37.7605,37.7792,8100.0
2016-05-04 14:05:00,40.55,40.55,40.51,40.54,5443.0,37.7792,37.7792,37.7419,37.7698,5443.0
2016-05-04 14:10:00,40.54,40.56,40.53,40.55,4222.0,37.7698,37.7885,37.7605,37.7792,4222.0
2016-05-04 14:15:00,40.55,40.58,40.5,40.52,31933.0,37.7792,37.8071,37.7326,37.7512,31933.0
2016-05-04 14:20:00,40.53,40.53,40.49,40.52,24646.0,37.7605,37.7605,37.7233,37.7512,24646.0
2016-05-04 14:25:00,40.53,40.55,40.52,40.53,10607.0,37.7605,37.7792,37.7512,37.7605,10607.0
2016-05-04 14:30:00,40.53,40.55,40.52,40.53,5998.0,37.7605,37.7792,37.7512,37.7605,5998.0
2016-05-04 14:35:00,40.53,40.53,40.5,40.52,11216.0,37.7605,37.7605,37.7326,37.7512,11216.0
2016-05-04 14:40:00,40.52,40.52,40.49,40.49,14931.0,37.7512,37.7512,37.7233,37.7233,14931.0
2016-05-04 14:45:00,40.5,40.52,40.5,40.5,6926.0,37.7326,37.7512,37.7326,37.7326,6926.0
2016-05-04 14:50:00,40.5,40.51,40.48,40.5,10181.0,37.7326,37.7419,37.7139,37.7326,10181.0
2016-05-04 14:55:00,40.5,40.51,40.47,40.47,11879.0,37.7326,37.7419,37.7046,37.7046,11879.0
2016-05-04 15:00:00,40.48,40.49,40.43,40.44,13559.0,37.7139,37.7233,37.6674,37.6767,13559.0
2016-05-04 15:05:00,40.45,40.45,40.41,40.43,12540.0,37.686,37.686,37.6487,37.6674,12540.0
2016-05-04 15:10:00,40.42,40.45,40.39,40.45,16133.0,37.658,37.686,37.6301,37.686,16133.0
2016-05-04 15:15:00,40.46,40.48,40.46,40.47,12251.0,37.6953,37.7139,37.6953,37.7046,12251.0
2016-05-04 15:20:00,40.47,40.47,40.44,40.47,17358.0,37.7046,37.7046,37.6767,37.7046,17358.0
2016-05-04 15:25:00,40.48,40.51,40.47,40.51,23649.0,37.7139,37.7419,37.7046,37.7419,23649.0
2016-05-04 15:30:00,40.5,40.54,40.5,40.52,39787.0,37.7326,37.7698,37.7326,37.7512,39787.0
2016-05-04 15:35:00,40.52,40.55,40.51,40.54,60584.0,37.7512,37.7792,37.7419,37.7698,60584.0
2016-05-04 15:40:00,40.55,40.62,40.55,40.6,31417.0,37.7792,37.8444,37.7792,37.8257,31417.0
2016-05-04 15:45:00,40.59,40.6,40.58,40.59,20684.0,37.8164,37.8257,37.8071,37.8164,20684.0
2016-05-04 15:50:00,40.6,40.6,40.54,40.55,36836.0,37.8257,37.8257,37.7698,37.7792,36836.0
2016-05-04 15:55:00,40.54,40.55,40.5,40.54,103750.0,37.7698,37.7792,37.7326,37.7698,103750.0
2016-05-05 09:30:00,40.64,40.71,40.59,40.71,27463.0,37.863,37.9282,37.8164,37.9282,27463.0
2016-05-05 09:35:00,40.7,40.77,40.61,40.74,17278.0,37.9189,37.9841,37.8351,37.9562,17278.0
2016-05-05 09:40:00,40.73,40.73,40.52,40.54,10011.0,37.9469,37.9469,37.7512,37.7698,10011.0
2016-05-05 09:45:00,40.53,40.63,40.51,40.59,11958.0,37.7605,37.8537,37.7419,37.8164,11958.0
2016-05-05 09:50:00,40.59,40.66,40.56,40.64,10393.0,37.8164,37.8816,37.7885,37.863,10393.0
2016-05-05 09:55:00,40.63,40.64,40.54,40.58,4922.0,37.8537,37.863,37.7698,37.8071,4922.0
2016-05-05 10:00:00,40.58,40.68,40.57,40.67,9772.0,37.8071,37.9003,37.7978,37.891,9772.0
2016-05-05 10:05:00,40.69,40.75,40.66,40.7,8410.0,37.9096,37.9655,37.8816,37.9189,8410.0
2016-05-05 10:10:00,40.69,40.8,40.68,40.78,5692.0,37.9096,38.0121,37.9003,37.9934,5692.0
2016-05-05 10:15:00,40.76,40.76,40.65,40.68,5835.0,37.9748,37.9748,37.8723,37.9003,5835.0
2016-05-05 10:20:00,40.72,40.77,40.68,40.73,23635.0,37.9375,37.9841,37.9003,37.9469,23635.0
2016-05-05 10:25:00,40.72,40.74,40.65,40.69,8293.0,37.9375,37.9562,37.8723,37.9096,8293.0
2016-05-05 10:30:00,40.69,40.7,40.66,40.68,3800.0,37.9096,37.9189,37.8816,37.9003,3800.0
2016-05-05 10:35:00,40.68,40.73,40.68,40.71,11883.0,37.9003,37.9469,37.9003,37.9282,11883.0
2016-05-05 10:40:00,40.71,40.74,40.64,40.74,12020.0,37.9282,37.9562,37.863,37.9562,12020.0
2016-05-05 10:45:00,40.74,40.75,40.71,40.72,9003.0,37.9562,37.9655,37.9282,37.9375,9003.0
2016-05-05 10:50:00,40.72,40.75,40.71,40.75,4361.0,37.9375,37.9655,37.9282,37.9655,4361.0
2016-05-05 10:55:00,40.76,40.79,40.75,40.77,4811.0,37.9748,38.0028,37.9655,37.9841,4811.0
2016-05-05 11:00:00,40.76,40.78,40.72,40.76,15548.0,37.9748,37.9934,37.9375,37.9748,15548.0
2016-05-05 11:05:00,40.75,40.77,40.73,40.75,7878.0,37.9655,37.9841,37.9469,37.9655,7878.0
2016-05-05 11:10:00,40.74,40.75,40.7,40.7,17812.0,37.9562,37.9655,37.9189,37.9189,17812.0
2016-05-05 11:15:00,40.7,40.75,40.7,40.75,14368.0,37.9189,37.9655,37.9189,37.9655,14368.0
2016-05-05 11:20:00,40.75,40.75,40.66,40.68,23257.0,37.9655,37.9655,37.8816,37.9003,23257.0
2016-05-05 11:25:00,40.68,40.71,40.67,40.7,5198.0,37.9003,37.9282,37.891,37.9189,5198.0
2016-05-05 11:30:00,40.72,40.77,40.72,40.74,2800.0,37.9375,37.9841,37.9375,37.9562,2800.0
2016-05-05 11:35:00,40.77,40.86,40.77,40.86,6791.0,37.9841,38.068,37.9841,38.068,6791.0
2016-05-05 11:40:00,40.87,40.91,40.87,40.91,4559.0,38.0773,38.1146,38.0773,38.1146,4559.0
2016-05-05 11:45:00,40.91,40.94,40.91,40.92,5937.0,38.1146,38.1425,38.1146,38.1239,5937.0
2016-05-05 11:50:00,40.93,40.95,40.92,40.94,4614.0,38.1332,38.1518,38.1239,38.1425,4614.0
2016-05-05 11:55:00,40.94,40.96,40.9,40.96,6763.0,38.1425,38.1611,38.1052,38.1611,6763.0
2016-05-05 12:00:00,40.96,40.96,40.9,40.91,19314.0,38.1611,38.1611,38.1052,38.1146,19314.0
2016-05-05 12:05:00,40.9,40.92,40.86,40.86,48582.0,38.1052,38.1239,38.068,38.068,48582.0
2016-05-05 12:10:00,40.86,40.9,40.86,40.9,9762.0,38.068,38.1052,38.068,38.1052,9762.0
2016-05-05 12:15:00,40.9,40.91,40.87,40.89,6043.0,38.1052,38.1146,38.0773,38.0959,6043.0
2016-05-05 12:20:00,40.9,40.92,40.89,40.91,3743.0,38.1052,38.1239,38.0959,38.1146,3743.0
2016-05-05 12:25:00,40.92,40.94,40.92,40.94,4156.0,38.1239,38.1425,38.1239,38.1425,4156.0
2016-05-05 12:30:00,40.93,40.93,40.9,40.91,2900.0,38.1332,38.1332,38.1052,38.1146,2900.0
2016-05-05 12:35:00,40.91,40.98,40.91,40.98,5600.0,38.1146,38.1798,38.1146,38.1798,5600.0
2016-05-05 12:40:00,40.97,41.0,40.96,40.98,4564.0,38.1705,38.1984,38.1611,38.1798,4564.0
2016-05-05 12:45:00,40.97,41.01,40.96,41.0,16790.0,38.1705,38.2077,38.1611,38.1984,16790.0
2016-05-05 12:50:00,41.01,41.03,41.0,41.02,8200.0,38.2077,38.2264,38.1984,38.217,8200.0
2016-05-05 12:55:00,41.02,41.02,41.0,41.01,4100.0,38.217,38.217,38.1984,38.2077,4100.0
2016-05-05 13:00:00,41.0,41.01,40.94,40.94,4300.0,38.1984,38.2077,38.1425,38.1425,4300.0
2016-05-05 13:05:00,40.95,40.96,40.91,40.91,5516.0,38.1518,38.1611,38.1146,38.1146,5516.0
2016-05-05 13:10:00,40.9,40.9,40.85,40.85,4517.0,38.1052,38.1052,38.0587,38.0587,4517.0
2016-05-05 13:15:00,40.83,40.84,40.8,40.84,5615.0,38.04,38.0493,38.0121,38.0493,5615.0
2016-05-05 13:20:00,40.83,40.84,40.73,40.73,8950.0,38.04,38.0493,37.9469,37.9469,8950.0
2016-05-05 13:25:00,40.73,40.73,40.66,40.67,6943.0,37.9469,37.9469,37.8816,37.891,6943.0
2016-05-05 13:30:00,40.68,40.72,40.68,40.7,5628.0,37.9003,37.9375,37.9003,37.9189,5628.0
2016-05-05 13:35:00,40.69,40.71,40.66,40.71,7641.0,37.9096,37.9282,37.8816,37.9282,7641.0
2016-05-05 13:40:00,40.72,40.77,40.71,40.77,8115.0,37.9375,37.9841,37.9282,37.9841,8115.0
2016-05-05 13:45:00,40.77,40.8,40.74,40.74,10162.0,37.9841,38.0121,37.9562,37.9562,10162.0
2016-05-05 13:50:00,40.75,40.78,40.75,40.76,9354.0,37.9655,37.9934,37.9655,37.9748,9354.0
2016-05-05 13:55:00,40.75,40.78,40.72,40.77,9723.0,37.9655,37.9934,37.9375,37.9841,9723.0
2016-05-05 14:00:00,40.77,40.77,40.73,40.76,12301.0,37.9841,37.9841,37.9469,37.9748,12301.0
2016-05-05 14:05:00,40.77,40.82,40.76,40.82,11597.0,37.9841,38.0307,37.9748,38.0307,11597.0
2016-05-05 14:10:00,40.82,40.83,40.8,40.81,10438.0,38.0307,38.04,38.0121,38.0214,10438.0
2016-05-05 14:15:00,40.82,40.83,40.76,40.76,11557.0,38.0307,38.04,37.9748,37.9748,11557.0
2016-05-05 14:20:00,40.77,40.83,40.77,40.82,10840.0,37.9841,38.04,37.9841,38.0307,10840.0
2016-05-05 14:25:00,40.8,40.83,40.79,40.82,7478.0,38.0121,38.04,38.0028,38.0307,7478.0
2016-05-05 14:30:00,40.82,40.84,40.8,40.8,10502.0,38.0307,38.0493,38.0121,38.0121,10502.0
2016-05-05 14:35:00,40.81,40.84,40.8,40.82,6538.0,38.0214,38.0493,38.0121,38.0307,6538.0
2016-05-05 14:40:00,40.82,40.89,40.8,40.88,11845.0,38.0307,38.0959,38.0121,38.0866,11845.0
2016-05-05 14:45:00,40.89,40.89,40.87,40.87,8609.0,38.0959,38.0959,38.0773,38.0773,8609.0
2016-05-05 14:50:00,40.86,40.89,40.85,40.87,7500.0,38.068,38.0959,38.0587,38.0773,7500.0
2016-05-05 14:55:00,40.87,40.88,40.81,40.81,9125.0,38.0773,38.0866,38.0214,38.0214,9125.0
2016-05-05 15:00:00,40.81,40.82,40.76,40.77,13019.0,38.0214,38.0307,37.9748,37.9841,13019.0
2016-05-05 15:05:00,40.77,40.82,40.76,40.82,5700.0,37.9841,38.0307,37.9748,38.0307,5700.0
2016-05-05 15:10:00,40.82,40.87,40.81,40.86,13307.0,38.0307,38.0773,38.0214,38.068,13307.0
2016-05-05 15:15:00,40.86,40.88,40.84,40.88,10501.0,38.068,38.0866,38.0493,38.0866,10501.0
2016-05-05 15:20:00,40.88,40.93,40.87,40.93,8344.0,38.0866,38.1332,38.0773,38.1332,8344.0
2016-05-05 15:25:00,40.93,40.94,40.89,40.91,13034.0,38.1332,38.1425,38.0959,38.1146,13034.0
2016-05-05 15:30:00,40.92,40.93,40.9,40.91,13475.0,38.1239,38.1332,38.1052,38.1146,13475.0
2016-05-05 15:35:00,40.92,40.92,40.88,40.9,13433.0,38.1239,38.1239,38.0866,38.1052,13433.0
2016-05-05 15:40:00,40.91,40.95,40.91,40.94,16414.0,38.1146,38.1518,38.1146,38.1425,16414.0
2016-05-05 15:45:00,40.94,40.96,40.9,40.91,27031.0,38.1425,38.1611,38.1052,38.1146,27031.0
2016-05-05 15:50:00,40.9,40.92,40.87,40.9,23117.0,38.1052,38.1239,38.0773,38.1052,23117.0
2016-05-05 15:55:00,40.9,40.96,40.88,40.95,55494.0,38.1052,38.1611,38.0866,38.1518,55494.0
2016-05-06 09:30:00,40.86,41.14,40.72,41.12,34009.0,38.068,38.3288,37.9375,38.3102,34009.0
2016-05-06 09:35:00,41.1,41.29,41.1,41.27,11928.0,38.2916,38.4686,38.2916,38.45,11928.0
2016-05-06 09:40:00,41.28,41.43,41.28,41.35,13809.0,38.4593,38.599,38.4593,38.5245,13809.0
2016-05-06 09:45:00,41.35,41.39,41.24,41.25,17561.0,38.5245,38.5618,38.422,38.4313,17561.0
2016-05-06 09:50:00,41.23,41.27,41.11,41.17,13614.0,38.4127,38.45,38.3009,38.3568,13614.0
2016-05-06 09:55:00,41.18,41.19,41.07,41.08,12600.0,38.3661,38.3754,38.2636,38.2729,12600.0
2016-05-06 10:00:00,41.08,41.21,41.06,41.19,11335.0,38.2729,38.3941,38.2543,38.3754,11335.0
2016-05-06 10:05:00,41.22,41.33,41.22,41.31,7161.0,38.4034,38.5059,38.4034,38.4872,7161.0
2016-05-06 10:10:00,41.33,41.33,41.23,41.23,11354.0,38.5059,38.5059,38.4127,38.4127,11354.0
2016-05-06 10:15:00,41.22,41.28,41.19,41.25,9729.0,38.4034,38.4593,38.3754,38.4313,9729.0
2016-05-06 10:20:00,41.24,41.24,41.11,41.12,12536.0,38.422,38.422,38.3009,38.3102,12536.0
2016-05-06 10:25:00,41.15,41.19,41.13,41.19,9987.0,38.3382,38.3754,38.3195,38.3754,9987.0
2016-05-06 10:30:00,41.18,41.19,41.13,41.16,13587.0,38.3661,38.3754,38.3195,38.3475,13587.0
2016-05-06 10:35:00,41.16,41.16,41.1,41.14,26359.0,38.3475,38.3475,38.2916,38.3288,26359.0
2016-05-06 10:40:00,41.13,41.14,41.06,41.09,12218.0,38.3195,38.3288,38.2543,38.2823,12218.0
2016-05-06 10:45:00,41.09,41.1,41.04,41.04,7719.0,38.2823,38.2916,38.2357,38.2357,7719.0
2016-05-06 10:50:00,41.04,41.11,41.04,41.09,11234.0,38.2357,38.3009,38.2357,38.2823,11234.0
2016-05-06 10:55:00,41.09,41.12,41.08,41.1,6665.0,38.2823,38.3102,38.2729,38.2916,6665.0
2016-05-06 11:00:00,41.1,41.21,41.1,41.18,10079.0,38.2916,38.3941,38.2916,38.3661,10079.0
2016-05-06 11:05:00,41.17,41.18,41.15,41.16,6695.0,38.3568,38.3661,38.3382,38.3475,6695.0
2016-05-06 11:10:00,41.17,41.21,41.16,41.21,9324.0,38.3568,38.3941,38.3475,38.3941,9324.0
2016-05-06 11:15:00,41.21,41.27,41.21,41.25,9208.0,38.3941,38.45,38.3941,38.4313,9208.0
2016-05-06 11:20:00,41.26,41.37,41.26,41.32,10582.0,38.4406,38.5431,38.4406,38.4965,10582.0
2016-05-06 11:25:00,41.33,41.37,41.33,41.34,9926.0,38.5059,38.5431,38.5059,38.5152,9926.0
2016-05-06 11:30:00,41.35,41.38,41.33,41.36,56030.0,38.5245,38.5524,38.5059,38.5338,56030.0
2016-05-06 11:35:00,41.36,41.36,41.29,41.3,14227.0,38.5338,38.5338,38.4686,38.4779,14227.0
2016-05-06 11:40:00,41.3,41.31,41.27,41.31,15657.0,38.4779,38.4872,38.45,38.4872,15657.0
2016-05-06 11:45:00,41.31,41.31,41.23,41.23,18463.0,38.4872,38.4872,38.4127,38.4127,18463.0
2016-05-06 11:50:00,41.23,41.24,41.19,41.2,13066.0,38.4127,38.422,38.3754,38.3847,13066.0
2016-05-06 11:55:00,41.21,41.22,41.17,41.19,11356.0,38.3941,38.4034,38.3568,38.3754,11356.0
2016-05-06 12:00:00,41.19,41.22,41.19,41.21,5056.0,38.3754,38.4034,38.3754,38.3941,5056.0
2016-05-06 12:05:00,41.21,41.23,41.21,41.22,7357.0,38.3941,38.4127,38.3941,38.4034,7357.0
2016-05-06 12:10:00,41.23,41.28,41.23,41.28,8188.0,38.4127,38.4593,38.4127,38.4593,8188.0
2016-05-06 12:15:00,41.28,41.28,41.23,41.24,6500.0,38.4593,38.4593,38.4127,38.422,6500.0
2016-05-06 12:20:00,41.24,41.28,41.24,41.28,5974.0,38.422,38.4593,38.422,38.4593,5974.0
2016-05-06 12:25:00,41.27,41.28,41.25,41.26,5189.0,38.45,38.4593,38.4313,38.4406,5189.0
2016-05-06 12:30:00,41.26,41.27,41.22,41.24,5518.0,38.4406,38.45,38.4034,38.422,5518.0
2016-05-06 12:35:00,41.24,41.27,41.24,41.26,5555.0,38.422,38.45,38.422,38.4406,5555.0
2016-05-06 12:40:00,41.26,41.3,41.26,41.3,4613.0,38.4406,38.4779,38.4406,38.4779,4613.0
2016-05-06 12:45:00,41.29,41.3,41.26,41.29,6796.0,38.4686,38.4779,38.4406,38.4686,6796.0
2016-05-06 12:50:00,41.29,41.3,41.26,41.27,5711.0,38.4686,38.4779,38.4406,38.45,5711.0
2016-05-06 12:55:00,41.27,41.31,41.27,41.3,8340.0,38.45,38.4872,38.45,38.4779,8340.0
2016-05-06 13:00:00,41.29,41.3,41.26,41.27,15480.0,38.4686,38.4779,38.4406,38.45,15480.0
2016-05-06 13:05:00,41.27,41.3,41.26,41.28,19224.0,38.45,38.4779,38.4406,38.4593,19224.0
2016-05-06 13:10:00,41.28,41.3,41.27,41.29,15256.0,38.4593,38.4779,38.45,38.4686,15256.0
2016-05-06 13:15:00,41.28,41.3,41.28,41.29,50158.0,38.4593,38.4779,38.4593,38.4686,50158.0
2016-05-06 13:20:00,41.28,41.3,41.25,41.26,13830.0,38.4593,38.4779,38.4313,38.4406,13830.0
2016-05-06 13:25:00,41.27,41.32,41.26,41.28,9644.0,38.45,38.4965,38.4406,38.4593,9644.0
2016-05-06 13:30:00,41.28,41.29,41.25,41.29,5371.0,38.4593,38.4686,38.4313,38.4686,5371.0
2016-05-06 13:35:00,41.29,41.32,41.27,41.27,6232.0,38.4686,38.4965,38.45,38.45,6232.0
2016-05-06 13:40:00,41.27,41.29,41.25,41.26,5270.0,38.45,38.4686,38.4313,38.4406,5270.0
2016-05-06 13:45:00,41.27,41.31,41.27,41.29,4099.0,38.45,38.4872,38.45,38.4686,4099.0
2016-05-06 13:50:00,41.3,41.33,41.3,41.33,5332.0,38.4779,38.5059,38.4779,38.5059,5332.0
2016-05-06 13:55:00,41.33,41.39,41.31,41.39,10898.0,38.5059,38.5618,38.4872,38.5618,10898.0
2016-05-06 14:00:00,41.39,41.45,41.39,41.44,10005.0,38.5618,38.6177,38.5618,38.6083,10005.0
2016-05-06 14:05:00,41.45,41.53,41.45,41.52,9226.0,38.6177,38.6922,38.6177,38.6829,9226.0
2016-05-06 14:10:00,41.51,41.54,41.5,41.54,21492.0,38.6736,38.7015,38.6642,38.7015,21492.0
2016-05-06 14:15:00,41.53,41.61,41.53,41.61,15706.0,38.6922,38.7667,38.6922,38.7667,15706.0
2016-05-06 14:20:00,41.61,41.62,41.56,41.59,14115.0,38.7667,38.776,38.7201,38.7481,14115.0
2016-05-06 14:25:00,41.59,41.6,41.55,41.6,13316.0,38.7481,38.7574,38.7108,38.7574,13316.0
2016-05-06 14:30:00,41.6,41.6,41.53,41.53,10491.0,38.7574,38.7574,38.6922,38.6922,10491.0
2016-05-06 14:35:00,41.54,41.54,41.5,41.53,12131.0,38.7015,38.7015,38.6642,38.6922,12131.0
2016-05-06 14:40:00,41.53,41.54,41.49,41.52,20258.0,38.6922,38.7015,38.6549,38.6829,20258.0
2016-05-06 14:45:00,41.52,41.54,41.49,41.5,8226.0,38.6829,38.7015,38.6549,38.6642,8226.0
2016-05-06 14:50:00,41.49,41.57,41.49,41.56,12610.0,38.6549,38.7295,38.6549,38.7201,12610.0
2016-05-06 14:55:00,41.55,41.55,41.5,41.51,10903.0,38.7108,38.7108,38.6642,38.6736,10903.0
2016-05-06 15:00:00,41.51,41.54,41.49,41.5,19242.0,38.6736,38.7015,38.6549,38.6642,19242.0
2016-05-06 15:05:00,41.51,41.52,41.48,41.48,9614.0,38.6736,38.6829,38.6456,38.6456,9614.0
2016-05-06 15:10:00,41.49,41.5,41.47,41.47,16581.0,38.6549,38.6642,38.6363,38.6363,16581.0
2016-05-06 15:15:00,41.47,41.49,41.43,41.46,16216.0,38.6363,38.6549,38.599,38.627,16216.0
2016-05-06 15:20:00,41.45,41.49,41.44,41.46,17602.0,38.6177,38.6549,38.6083,38.627,17602.0
2016-05-06 15:25:00,41.46,41.48,41.46,41.46,9409.0,38.627,38.6456,38.627,38.627,9409.0
2016-05-06 15:30:00,41.47,41.48,41.42,41.43,12491.0,38.6363,38.6456,38.5897,38.599,12491.0
2016-05-06 15:35:00,41.43,41.47,41.43,41.44,20360.0,38.599,38.6363,38.599,38.6083,20360.0
2016-05-06 15:40:00,41.44,41.44,41.38,41.38,19420.0,38.6083,38.6083,38.5524,38.5524,19420.0
2016-05-06 15:45:00,41.37,41.4,41.34,41.38,26953.0,38.5431,38.5711,38.5152,38.5524,26953.0
2016-05-06 15:50:00,41.38,41.4,41.37,41.4,21823.0,38.5524,38.5711,38.5431,38.5711,21823.0
2016-05-06 15:55:00,41.4,41.44,41.4,41.44,46257.0,38.5711,38.6083,38.5711,38.6083,46257.0
2016-05-09 09:30:00,41.51,41.57,41.47,41.56,24185.0,38.6736,38.7295,38.6363,38.7201,24185.0
2016-05-09 09:35:00,41.66,41.76,41.62,41.69,17940.0,38.8133,38.9065,38.776,38.8413,17940.0
2016-05-09 09:40:00,41.71,41.74,41.66,41.73,17735.0,38.8599,38.8878,38.8133,38.8785,17735.0
2016-05-09 09:45:00,41.76,41.78,41.56,41.57,17562.0,38.9065,38.9251,38.7201,38.7295,17562.0
2016-05-09 09:50:00,41.57,41.67,41.54,41.6,9985.0,38.7295,38.8226,38.7015,38.7574,9985.0
2016-05-09 09:55:00,41.6,41.61,41.51,41.61,9664.0,38.7574,38.7667,38.6736,38.7667,9664.0
2016-05-09 10:00:00,41.61,41.63,41.53,41.55,11875.0,38.7667,38.7854,38.6922,38.7108,11875.0
2016-05-09 10:05:00,41.56,41.63,41.52,41.63,13440.0,38.7201,38.7854,38.6829,38.7854,13440.0
2016-05-09 10:10:00,41.6,41.69,41.59,41.66,21770.0,38.7574,38.8413,38.7481,38.8133,21770.0
2016-05-09 10:15:00,41.66,41.74,41.66,41.7,35579.0,38.8133,38.8878,38.8133,38.8506,35579.0
2016-05-09 10:20:00,41.71,41.74,41.69,41.71,21372.0,38.8599,38.8878,38.8413,38.8599,21372.0
2016-05-09 10:25:00,41.71,41.72,41.67,41.71,10626.0,38.8599,38.8692,38.8226,38.8599,10626.0
2016-05-09 10:30:00,41.71,41.73,41.63,41.66,13164.0,38.8599,38.8785,38.7854,38.8133,13164.0
2016-05-09 10:35:00,41.67,41.7,41.6,41.64,6805.0,38.8226,38.8506,38.7574,38.7947,6805.0
2016-05-09 10:40:00,41.64,41.69,41.63,41.65,5535.0,38.7947,38.8413,38.7854,38.804,5535.0
2016-05-09 10:45:00,41.65,41.68,41.64,41.68,7716.0,38.804,38.8319,38.7947,38.8319,7716.0
2016-05-09 10:50:00,41.67,41.71,41.66,41.69,15617.0,38.8226,38.8599,38.8133,38.8413,15617.0
2016-05-09 10:55:00,41.69,41.7,41.67,41.68,16833.0,38.8413,38.8506,38.8226,38.8319,16833.0
2016-05-09 11:00:00,41.68,41.74,41.68,41.73,14709.0,38.8319,38.8878,38.8319,38.8785,14709.0
2016-05-09 11:05:00,41.73,41.74,41.68,41.68,12685.0,38.8785,38.8878,38.8319,38.8319,12685.0
2016-05-09 11:10:00,41.68,41.68,41.59,41.61,19244.0,38.8319,38.8319,38.7481,38.7667,19244.0
2016-05-09 11:15:00,41.61,41.61,41.58,41.6,7902.0,38.7667,38.7667,38.7388,38.7574,7902.0
2016-05-09 11:20:00,41.59,41.63,41.59,41.62,12883.0,38.7481,38.7854,38.7481,38.776,12883.0
2016-05-09 11:25:00,41.62,41.62,41.58,41.61,7925.0,38.776,38.776,38.7388,38.7667,7925.0
2016-05-09 11:30:00,41.61,41.61,41.48,41.5,18189.0,38.7667,38.7667,38.6456,38.6642,18189.0
2016-05-09 11:35:00,41.5,41.57,41.5,41.55,15095.0,38.6642,38.7295,38.6642,38.7108,15095.0
2016-05-09 11:40:00,41.55,41.55,41.49,41.54,9180.0,38.7108,38.7108,38.6549,38.7015,9180.0
2016-05-09 11:45:00,41.54,41.57,41.5,41.51,20721.0,38.7015,38.7295,38.6642,38.6736,20721.0
2016-05-09 11:50:00,41.51,41.53,41.51,41.52,4103.0,38.6736,38.6922,38.6736,38.6829,4103.0
2016-05-09 11:55:00,41.52,41.54,41.48,41.49,9275.0,38.6829,38.7015,38.6456,38.6549,9275.0
2016-05-09 12:00:00,41.48,41.52,41.48,41.5,9272.0,38.6456,38.6829,38.6456,38.6642,9272.0
2016-05-09 12:05:00,41.5,41.5,41.41,41.41,10496.0,38.6642,38.6642,38.5804,38.5804,10496.0
2016-05-09 12:10:00,41.41,41.46,41.39,41.44,18133.0,38.5804,38.627,38.5618,38.6083,18133.0
2016-05-09 12:15:00,41.43,41.44,41.36,41.39,16272.0,38.599,38.6083,38.5338,38.5618,16272.0
2016-05-09 12:20:00,41.39,41.42,41.38,41.4,14507.0,38.5618,38.5897,38.5524,38.5711,14507.0
2016-05-09 12:25:00,41.4,41.43,41.37,41.38,18717.0,38.5711,38.599,38.5431,38.5524,18717.0
2016-05-09 12:30:00,41.38,41.42,41.38,41.41,20354.0,38.5524,38.5897,38.5524,38.5804,20354.0
2016-05-09 12:35:00,41.41,41.44,41.36,41.38,39867.0,38.5804,38.6083,38.5338,38.5524,39867.0
2016-05-09 12:40:00,41.38,41.41,41.36,41.36,22034.0,38.5524,38.5804,38.5338,38.5338,22034.0
2016-05-09 12:45:00,41.36,41.4,41.35,41.36,7339.0,38.5338,38.5711,38.5245,38.5338,7339.0
2016-05-09 12:50:00,41.36,41.37,41.33,41.37,5091.0,38.5338,38.5431,38.5059,38.5431,5091.0
2016-05-09 12:55:00,41.38,41.4,41.37,41.39,4289.0,38.5524,38.5711,38.5431,38.5618,4289.0
2016-05-09 13:00:00,41.4,41.41,41.38,41.4,10143.0,38.5711,38.5804,38.5524,38.5711,10143.0
2016-05-09 13:05:00,41.41,41.44,41.39,41.43,11050.0,38.5804,38.6083,38.5618,38.599,11050.0
2016-05-09 13:10:00,41.44,41.45,41.37,41.41,36897.0,38.6083,38.6177,38.5431,38.5804,36897.0
2016-05-09 13:15:00,41.41,41.42,41.39,41.39,4120.0,38.5804,38.5897,38.5618,38.5618,4120.0
2016-05-09 13:20:00,41.39,41.43,41.39,41.4,13093.0,38.5618,38.599,38.5618,38.5711,13093.0
2016-05-09 13:25:00,41.4,41.41,41.39,41.4,8740.0,38.5711,38.5804,38.5618,38.5711,8740.0
2016-05-09 13:30:00,41.41,41.43,41.39,41.4,11778.0,38.5804,38.599,38.5618,38.5711,11778.0
2016-05-09 13:35:00,41.39,41.41,41.36,41.36,10909.0,38.5618,38.5804,38.5338,38.5338,10909.0
2016-05-09 13:40:00,41.36,41.42,41.35,41.41,7312.0,38.5338,38.5897,38.5245,38.5804,7312.0
2016-05-09 13:45:00,41.41,41.41,41.37,41.39,7305.0,38.5804,38.5804,38.5431,38.5618,7305.0
2016-05-09 13:50:00,41.39,41.41,41.35,41.35,6528.0,38.5618,38.5804,38.5245,38.5245,6528.0
2016-05-09 13:55:00,41.35,41.37,41.33,41.36,5404.0,38.5245,38.5431,38.5059,38.5338,5404.0
2016-05-09 14:00:00,41.37,41.37,41.33,41.33,14433.0,38.5431,38.5431,38.5059,38.5059,14433.0
2016-05-09 14:05:00,41.34,41.35,41.32,41.35,13834.0,38.5152,38.5245,38.4965,38.5245,13834.0
2016-05-09 14:10:00,41.34,41.38,41.33,41.34,11054.0,38.5152,38.5524,38.5059,38.5152,11054.0
2016-05-09 14:15:00,41.34,41.35,41.31,41.34,8401.0,38.5152,38.5245,38.4872,38.5152,8401.0
2016-05-09 14:20:00,41.34,41.37,41.34,41.37,6824.0,38.5152,38.5431,38.5152,38.5431,6824.0
2016-05-09 14:25:00,41.36,41.41,41.36,41.37,12721.0,38.5338,38.5804,38.5338,38.5431,12721.0
2016-05-09 14:30:00,41.38,41.4,41.36,41.36,9698.0,38.5524,38.5711,38.5338,38.5338,9698.0
2016-05-09 14:35:00,41.37,41.4,41.36,41.38,11222.0,38.5431,38.5711,38.5338,38.5524,11222.0
2016-05-09 14:40:00,41.38,41.38,41.36,41.37,6845.0,38.5524,38.5524,38.5338,38.5431,6845.0
2016-05-09 14:45:00,41.38,41.4,41.37,41.37,10354.0,38.5524,38.5711,38.5431,38.5431,10354.0
2016-05-09 14:50:00,41.37,41.4,41.36,41.37,75214.0,38.5431,38.5711,38.5338,38.5431,75214.0
2016-05-09 14:55:00,41.38,41.41,41.36,41.4,24733.0,38.5524,38.5804,38.5338,38.5711,24733.0
2016-05-09 15:00:00,41.4,41.41,41.37,41.38,8024.0,38.5711,38.5804,38.5431,38.5524,8024.0
2016-05-09 15:05:00,41.39,41.39,41.35,41.37,7890.0,38.5618,38.5618,38.5245,38.5431,7890.0
2016-05-09 15:10:00,41.37,41.38,41.34,41.38,6305.0,38.5431,38.5524,38.5152,38.5524,6305.0
2016-05-09 15:15:00,41.38,41.39,41.34,41.34,28684.0,38.5524,38.5618,38.5152,38.5152,28684.0
2016-05-09 15:20:00,41.35,41.37,41.33,41.34,60370.0,38.5245,38.5431,38.5059,38.5152,60370.0
2016-05-09 15:25:00,41.34,41.35,41.29,41.32,167109.0,38.5152,38.5245,38.4686,38.4965,167109.0
2016-05-09 15:30:00,41.33,41.33,41.3,41.3,25992.0,38.5059,38.5059,38.4779,38.4779,25992.0
2016-05-09 15:35:00,41.31,41.33,41.3,41.32,14436.0,38.4872,38.5059,38.4779,38.4965,14436.0
2016-05-09 15:40:00,41.32,41.37,41.31,41.33,35977.0,38.4965,38.5431,38.4872,38.5059,35977.0
2016-05-09 15:45:00,41.33,41.37,41.32,41.35,29298.0,38.5059,38.5431,38.4965,38.5245,29298.0
2016-05-09 15:50:00,41.35,41.35,41.32,41.33,59155.0,38.5245,38.5245,38.4965,38.5059,59155.0
2016-05-09 15:55:00,41.33,41.35,41.31,41.34,75370.0,38.5059,38.5245,38.4872,38.5152,75370.0
2016-05-10 09:30:00,41.5,41.64,41.38,41.63,13655.0,38.6642,38.7947,38.5524,38.7854,13655.0
2016-05-10 09:35:00,41.63,41.63,41.41,41.46,13740.0,38.7854,38.7854,38.5804,38.627,13740.0
2016-05-10 09:40:00,41.45,41.5,41.42,41.48,8400.0,38.6177,38.6642,38.5897,38.6456,8400.0
2016-05-10 09:45:00,41.49,41.51,41.38,41.44,15615.0,38.6549,38.6736,38.5524,38.6083,15615.0
2016-05-10 09:50:00,41.46,41.5,41.42,41.44,19487.0,38.627,38.6642,38.5897,38.6083,19487.0
2016-05-10 09:55:00,41.43,41.43,41.35,41.42,16053.0,38.599,38.599,38.5245,38.5897,16053.0
2016-05-10 10:00:00,41.43,41.59,41.43,41.57,17800.0,38.599,38.7481,38.599,38.7295,17800.0
2016-05-10 10:05:00,41.57,41.64,41.53,41.57,19633.0,38.7295,38.7947,38.6922,38.7295,19633.0
2016-05-10 10:10:00,41.56,41.63,41.52,41.63,16517.0,38.7201,38.7854,38.6829,38.7854,16517.0
2016-05-10 10:15:00,41.63,41.66,41.58,41.65,24332.0,38.7854,38.8133,38.7388,38.804,24332.0
2016-05-10 10:20:00,41.65,41.73,41.64,41.65,22106.0,38.804,38.8785,38.7947,38.804,22106.0
2016-05-10 10:25:00,41.66,41.73,41.66,41.72,17414.0,38.8133,38.8785,38.8133,38.8692,17414.0
2016-05-10 10:30:00,41.73,41.79,41.73,41.79,14189.0,38.8785,38.9344,38.8785,38.9344,14189.0
2016-05-10 10:35:00,41.79,41.82,41.78,41.81,12327.0,38.9344,38.9624,38.9251,38.9531,12327.0
2016-05-10 10:40:00,41.81,41.88,41.81,41.88,26367.0,38.9531,39.0183,38.9531,39.0183,26367.0
2016-05-10 10:45:00,41.88,41.89,41.86,41.89,16996.0,39.0183,39.0276,38.9996,39.0276,16996.0
2016-05-10 10:50:00,41.89,41.9,41.85,41.89,24568.0,39.0276,39.0369,38.9903,39.0276,24568.0
2016-05-10 10:55:00,41.89,41.9,41.81,41.84,21986.0,39.0276,39.0369,38.9531,38.981,21986.0
2016-05-10 11:00:00,41.84,41.89,41.83,41.89,18265.0,38.981,39.0276,38.9717,39.0276,18265.0
2016-05-10 11:05:00,41.89,41.95,41.86,41.93,19073.0,39.0276,39.0835,38.9996,39.0649,19073.0
2016-05-10 11:10:00,41.93,41.94,41.93,41.94,7780.0,39.0649,39.0742,39.0649,39.0742,7780.0
2016-05-10 11:15:00,41.94,41.94,41.89,41.89,38155.0,39.0742,39.0742,39.0276,39.0276,38155.0
2016-05-10 11:20:00,41.9,41.95,41.9,41.92,61688.0,39.0369,39.0835,39.0369,39.0555,61688.0
2016-05-10 11:25:00,41.93,42.0,41.92,41.97,148998.0,39.0649,39.1301,39.0555,39.1021,148998.0
2016-05-10 11:30:00,41.96,42.0,41.94,41.98,102075.0,39.0928,39.1301,39.0742,39.1114,102075.0
2016-05-10 11:35:00,41.98,41.99,41.97,41.98,45512.0,39.1114,39.1208,39.1021,39.1114,45512.0
2016-05-10 11:40:00,41.98,41.99,41.87,41.87,42546.0,39.1114,39.1208,39.009,39.009,42546.0
2016-05-10 11:45:00,41.88,41.9,41.85,41.9,39309.0,39.0183,39.0369,38.9903,39.0369,39309.0
2016-05-10 11:50:00,41.89,41.94,41.88,41.92,15433.0,39.0276,39.0742,39.0183,39.0555,15433.0
2016-05-10 11:55:00,41.93,41.96,41.91,41.95,20414.0,39.0649,39.0928,39.0462,39.0835,20414.0
2016-05-10 12:00:00,41.96,41.97,41.91,41.92,23038.0,39.0928,39.1021,39.0462,39.0555,23038.0
2016-05-10 12:05:00,41.92,41.96,41.92,41.92,14592.0,39.0555,39.0928,39.0555,39.0555,14592.0
2016-05-10 12:10:00,41.93,41.94,41.9,41.92,19713.0,39.0649,39.0742,39.0369,39.0555,19713.0
2016-05-10 12:15:00,41.92,41.93,41.91,41.92,9674.0,39.0555,39.0649,39.0462,39.0555,9674.0
2016-05-10 12:20:00,41.92,41.93,41.9,41.91,12906.0,39.0555,39.0649,39.0369,39.0462,12906.0
2016-05-10 12:25:00,41.92,41.96,41.91,41.96,18556.0,39.0555,39.0928,39.0462,39.0928,18556.0
2016-05-10 12:30:00,41.96,41.96,41.91,41.93,12952.0,39.0928,39.0928,39.0462,39.0649,12952.0
2016-05-10 12:35:00,41.93,41.94,41.91,41.91,8963.0,39.0649,39.0742,39.0462,39.0462,8963.0
2016-05-10 12:40:00,41.91,41.91,41.87,41.87,12003.0,39.0462,39.0462,39.009,39.009,12003.0
2016-05-10 12:45:00,41.88,41.95,41.88,41.94,16700.0,39.0183,39.0835,39.0183,39.0742,16700.0
2016-05-10 12:50:00,41.94,41.96,41.93,41.94,12848.0,39.0742,39.0928,39.0649,39.0742,12848.0
2016-05-10 12:55:00,41.95,41.95,41.93,41.95,7399.0,39.0835,39.0835,39.0649,39.0835,7399.0
2016-05-10 13:00:00,41.95,41.97,41.93,41.94,9677.0,39.0835,39.1021,39.0649,39.0742,9677.0
2016-05-10 13:05:00,41.94,41.97,41.94,41.97,6770.0,39.0742,39.1021,39.0742,39.1021,6770.0
2016-05-10 13:10:00,41.97,41.98,41.96,41.98,11549.0,39.1021,39.1114,39.0928,39.1114,11549.0
2016-05-10 13:15:00,41.98,41.99,41.96,41.97,6400.0,39.1114,39.1208,39.0928,39.1021,6400.0
2016-05-10 13:20:00,41.97,41.98,41.94,41.95,8231.0,39.1021,39.1114,39.0742,39.0835,8231.0
2016-05-10 13:25:00,41.95,41.98,41.92,41.97,19138.0,39.0835,39.1114,39.0555,39.1021,19138.0
2016-05-10 13:30:00,41.98,41.98,41.95,41.98,18439.0,39.1114,39.1114,39.0835,39.1114,18439.0
2016-05-10 13:35:00,41.97,41.98,41.95,41.97,16081.0,39.1021,39.1114,39.0835,39.1021,16081.0
2016-05-10 13:40:00,41.97,41.99,41.97,41.98,11176.0,39.1021,39.1208,39.1021,39.1114,11176.0
2016-05-10 13:45:00,41.99,41.99,41.97,41.99,11158.0,39.1208,39.1208,39.1021,39.1208,11158.0
2016-05-10 13:50:00,41.99,42.0,41.95,41.97,33491.0,39.1208,39.1301,39.0835,39.1021,33491.0
2016-05-10 13:55:00,41.97,41.97,41.95,41.96,12203.0,39.1021,39.1021,39.0835,39.0928,12203.0
2016-05-10 14:00:00,41.97,41.97,41.93,41.95,24041.0,39.1021,39.1021,39.0649,39.0835,24041.0
2016-05-10 14:05:00,41.94,41.95,41.91,41.91,13620.0,39.0742,39.0835,39.0462,39.0462,13620.0
2016-05-10 14:10:00,41.93,41.97,41.92,41.96,13928.0,39.0649,39.1021,39.0555,39.0928,13928.0
2016-05-10 14:15:00,41.96,41.97,41.95,41.97,10751.0,39.0928,39.1021,39.0835,39.1021,10751.0
2016-05-10 14:20:00,41.97,41.98,41.96,41.97,7479.0,39.1021,39.1114,39.0928,39.1021,7479.0
2016-05-10 14:25:00,41.98,41.99,41.97,41.98,8967.0,39.1114,39.1208,39.1021,39.1114,8967.0
2016-05-10 14:30:00,41.98,42.0,41.96,41.97,24491.0,39.1114,39.1301,39.0928,39.1021,24491.0
2016-05-10 14:35:00,41.98,41.98,41.95,41.95,15134.0,39.1114,39.1114,39.0835,39.0835,15134.0
2016-05-10 14:40:00,41.95,41.99,41.95,41.99,14558.0,39.0835,39.1208,39.0835,39.1208,14558.0
2016-05-10 14:45:00,41.99,41.99,41.98,41.99,7017.0,39.1208,39.1208,39.1114,39.1208,7017.0
2016-05-10 14:50:00,41.99,42.0,41.98,41.99,37579.0,39.1208,39.1301,39.1114,39.1208,37579.0
2016-05-10 14:55:00,41.99,42.0,41.98,41.99,10500.0,39.1208,39.1301,39.1114,39.1208,10500.0
2016-05-10 15:00:00,41.99,42.0,41.98,41.98,11203.0,39.1208,39.1301,39.1114,39.1114,11203.0
2016-05-10 15:05:00,41.98,41.99,41.98,41.99,9873.0,39.1114,39.1208,39.1114,39.1208,9873.0
2016-05-10 15:10:00,41.98,41.99,41.97,41.97,14337.0,39.1114,39.1208,39.1021,39.1021,14337.0
2016-05-10 15:15:00,41.97,41.99,41.95,41.97,25965.0,39.1021,39.1208,39.0835,39.1021,25965.0
2016-05-10 15:20:00,41.96,41.98,41.94,41.97,38844.0,39.0928,39.1114,39.0742,39.1021,38844.0
2016-05-10 15:25:00,41.97,41.98,41.96,41.97,23415.0,39.1021,39.1114,39.0928,39.1021,23415.0
2016-05-10 15:30:00,41.97,41.97,41.93,41.93,21912.0,39.1021,39.1021,39.0649,39.0649,21912.0
2016-05-10 15:35:00,41.93,41.96,41.93,41.93,13958.0,39.0649,39.0928,39.0649,39.0649,13958.0
2016-05-10 15:40:00,41.93,41.98,41.92,41.98,41079.0,39.0649,39.1114,39.0555,39.1114,41079.0
2016-05-10 15:45:00,41.98,42.0,41.97,41.98,39854.0,39.1114,39.1301,39.1021,39.1114,39854.0
2016-05-10 15:50:00,41.99,41.99,41.97,41.97,41684.0,39.1208,39.1208,39.1021,39.1021,41684.0
2016-05-10 15:55:00,41.97,42.0,41.97,42.0,149903.0,39.1021,39.1301,39.1021,39.1301,149903.0
2016-05-11 09:30:00,42.19,42.68,42.12,42.55,209074.0,39.3071,39.7636,39.2419,39.6425,209074.0
2016-05-11 09:35:00,42.55,42.68,42.52,42.61,80115.0,39.6425,39.7636,39.6145,39.6984,80115.0
2016-05-11 09:40:00,42.64,42.65,42.54,42.6,51933.0,39.7263,39.7357,39.6332,39.6891,51933.0
2016-05-11 09:45:00,42.61,42.8,42.58,42.79,84801.0,39.6984,39.8754,39.6704,39.8661,84801.0
2016-05-11 09:50:00,42.8,42.86,42.78,42.81,48755.0,39.8754,39.9313,39.8568,39.8847,48755.0
2016-05-11 09:55:00,42.81,42.87,42.76,42.85,53378.0,39.8847,39.9406,39.8381,39.922,53378.0
2016-05-11 10:00:00,42.85,42.87,42.8,42.87,32051.0,39.922,39.9406,39.8754,39.9406,32051.0
2016-05-11 10:05:00,42.87,42.97,42.75,42.96,128276.0,39.9406,40.0338,39.8288,40.0245,128276.0
2016-05-11 10:10:00,42.97,43.08,42.96,43.06,128247.0,40.0338,40.1363,40.0245,40.1176,128247.0
2016-05-11 10:15:00,43.06,43.1,43.0,43.02,59461.0,40.1176,40.1549,40.0617,40.0804,59461.0
2016-05-11 10:20:00,43.01,43.06,42.98,43.06,27847.0,40.0711,40.1176,40.0431,40.1176,27847.0
2016-05-11 10:25:00,43.06,43.12,43.03,43.05,19413.0,40.1176,40.1735,40.0897,40.1083,19413.0
2016-05-11 10:30:00,43.08,43.16,43.07,43.14,21681.0,40.1363,40.2108,40.127,40.1922,21681.0
2016-05-11 10:35:00,43.15,43.2,43.1,43.11,81358.0,40.2015,40.2481,40.1549,40.1642,81358.0
2016-05-11 10:40:00,43.12,43.15,42.99,43.0,55891.0,40.1735,40.2015,40.0524,40.0617,55891.0
2016-05-11 10:45:00,43.01,43.05,42.98,42.99,40589.0,40.0711,40.1083,40.0431,40.0524,40589.0
2016-05-11 10:50:00,42.99,42.99,42.87,42.87,25073.0,40.0524,40.0524,39.9406,39.9406,25073.0
2016-05-11 10:55:00,42.87,42.87,42.81,42.82,33286.0,39.9406,39.9406,39.8847,39.894,33286.0
2016-05-11 11:00:00,42.81,42.81,42.69,42.71,26015.0,39.8847,39.8847,39.7729,39.7916,26015.0
2016-05-11 11:05:00,42.71,42.73,42.65,42.72,18049.0,39.7916,39.8102,39.7357,39.8009,18049.0
2016-05-11 11:10:00,42.72,42.78,42.71,42.75,21157.0,39.8009,39.8568,39.7916,39.8288,21157.0
2016-05-11 11:15:00,42.76,42.77,42.69,42.7,17747.0,39.8381,39.8475,39.7729,39.7822,17747.0
2016-05-11 11:20:00,42.69,42.73,42.66,42.69,26834.0,39.7729,39.8102,39.745,39.7729,26834.0
2016-05-11 11:25:00,42.7,42.74,42.69,42.71,49915.0,39.7822,39.8195,39.7729,39.7916,49915.0
2016-05-11 11:30:00,42.71,42.76,42.67,42.76,51581.0,39.7916,39.8381,39.7543,39.8381,51581.0
2016-05-11 11:35:00,42.76,42.79,42.75,42.75,20150.0,39.8381,39.8661,39.8288,39.8288,20150.0
2016-05-11 11:40:00,42.75,42.75,42.68,42.71,27291.0,39.8288,39.8288,39.7636,39.7916,27291.0
2016-05-11 11:45:00,42.71,42.74,42.69,42.71,19140.0,39.7916,39.8195,39.7729,39.7916,19140.0
2016-05-11 11:50:00,42.72,42.77,42.7,42.77,25426.0,39.8009,39.8475,39.7822,39.8475,25426.0
2016-05-11 11:55:00,42.77,42.78,42.72,42.73,17005.0,39.8475,39.8568,39.8009,39.8102,17005.0
2016-05-11 12:00:00,42.73,42.8,42.73,42.76,14865.0,39.8102,39.8754,39.8102,39.8381,14865.0
2016-05-11 12:05:00,42.77,42.78,42.74,42.75,16404.0,39.8475,39.8568,39.8195,39.8288,16404.0
2016-05-11 12:10:00,42.75,42.75,42.7,42.73,15975.0,39.8288,39.8288,39.7822,39.8102,15975.0
2016-05-11 12:15:00,42.73,42.73,42.69,42.72,13313.0,39.8102,39.8102,39.7729,39.8009,13313.0
2016-05-11 12:20:00,42.72,42.73,42.68,42.73,41104.0,39.8009,39.8102,39.7636,39.8102,41104.0
2016-05-11 12:25:00,42.73,42.79,42.73,42.78,15377.0,39.8102,39.8661,39.8102,39.8568,15377.0
2016-05-11 12:30:00,42.77,42.78,42.75,42.77,7835.0,39.8475,39.8568,39.8288,39.8475,7835.0
2016-05-11 12:35:00,42.78,42.84,42.78,42.84,9715.0,39.8568,39.9127,39.8568,39.9127,9715.0
2016-05-11 12:40:00,42.84,42.9,42.83,42.9,14460.0,39.9127,39.9686,39.9034,39.9686,14460.0
2016-05-11 12:45:00,42.89,42.89,42.85,42.89,16943.0,39.9593,39.9593,39.922,39.9593,16943.0
2016-05-11 12:50:00,42.89,42.93,42.88,42.93,22227.0,39.9593,39.9965,39.9499,39.9965,22227.0
2016-05-11 12:55:00,42.93,42.96,42.9,42.94,16219.0,39.9965,40.0245,39.9686,40.0058,16219.0
2016-05-11 13:00:00,42.94,42.95,42.89,42.9,17660.0,40.0058,40.0152,39.9593,39.9686,17660.0
2016-05-11 13:05:00,42.9,42.96,42.9,42.96,24578.0,39.9686,40.0245,39.9686,40.0245,24578.0
2016-05-11 13:10:00,42.96,42.97,42.93,42.94,12327.0,40.0245,40.0338,39.9965,40.0058,12327.0
2016-05-11 13:15:00,42.93,42.98,42.92,42.95,16773.0,39.9965,40.0431,39.9872,40.0152,16773.0
2016-05-11 13:20:00,42.95,42.96,42.95,42.95,11317.0,40.0152,40.0245,40.0152,40.0152,11317.0
2016-05-11 13:25:00,42.95,42.99,42.91,42.98,39391.0,40.0152,40.0524,39.9779,40.0431,39391.0
2016-05-11 13:30:00,42.98,43.0,42.96,42.97,19082.0,40.0431,40.0617,40.0245,40.0338,19082.0
2016-05-11 13:35:00,42.97,42.98,42.91,42.96,27641.0,40.0338,40.0431,39.9779,40.0245,27641.0
2016-05-11 13:40:00,42.95,42.95,42.81,42.82,29196.0,40.0152,40.0152,39.8847,39.894,29196.0
2016-05-11 13:45:00,42.82,42.86,42.82,42.83,24190.0,39.894,39.9313,39.894,39.9034,24190.0
2016-05-11 13:50:00,42.83,42.84,42.76,42.76,12342.0,39.9034,39.9127,39.8381,39.8381,12342.0
2016-05-11 13:55:00,42.76,42.8,42.73,42.73,19441.0,39.8381,39.8754,39.8102,39.8102,19441.0
2016-05-11 14:00:00,42.73,42.73,42.66,42.68,15878.0,39.8102,39.8102,39.745,39.7636,15878.0
2016-05-11 14:05:00,42.69,42.69,42.66,42.66,27083.0,39.7729,39.7729,39.745,39.745,27083.0
2016-05-11 14:10:00,42.66,42.75,42.66,42.74,52234.0,39.745,39.8288,39.745,39.8195,52234.0
2016-05-11 14:15:00,42.74,42.74,42.58,42.59,22955.0,39.8195,39.8195,39.6704,39.6798,22955.0
2016-05-11 14:20:00,42.59,42.67,42.59,42.63,20446.0,39.6798,39.7543,39.6798,39.717,20446.0
2016-05-11 14:25:00,42.65,42.68,42.64,42.67,18067.0,39.7357,39.7636,39.7263,39.7543,18067.0
2016-05-11 14:30:00,42.67,42.72,42.65,42.7,46597.0,39.7543,39.8009,39.7357,39.7822,46597.0
2016-05-11 14:35:00,42.69,42.76,42.69,42.76,13513.0,39.7729,39.8381,39.7729,39.8381,13513.0
2016-05-11 14:40:00,42.75,42.76,42.69,42.71,34022.0,39.8288,39.8381,39.7729,39.7916,34022.0
2016-05-11 14:45:00,42.71,42.72,42.64,42.7,43463.0,39.7916,39.8009,39.7263,39.7822,43463.0
2016-05-11 14:50:00,42.69,42.7,42.58,42.63,46728.0,39.7729,39.7822,39.6704,39.717,46728.0
2016-05-11 14:55:00,42.63,42.65,42.62,42.65,26449.0,39.717,39.7357,39.7077,39.7357,26449.0
2016-05-11 15:00:00,42.65,42.65,42.59,42.61,39115.0,39.7357,39.7357,39.6798,39.6984,39115.0
2016-05-11 15:05:00,42.61,42.65,42.58,42.59,41495.0,39.6984,39.7357,39.6704,39.6798,41495.0
2016-05-11 15:10:00,42.59,42.69,42.58,42.68,31696.0,39.6798,39.7729,39.6704,39.7636,31696.0
2016-05-11 15:15:00,42.68,42.71,42.66,42.66,30671.0,39.7636,39.7916,39.745,39.745,30671.0
2016-05-11 15:20:00,42.66,42.66,42.63,42.65,32188.0,39.745,39.745,39.717,39.7357,32188.0
2016-05-11 15:25:00,42.65,42.66,42.6,42.61,38146.0,39.7357,39.745,39.6891,39.6984,38146.0
2016-05-11 15:30:00,42.62,42.66,42.61,42.63,44892.0,39.7077,39.745,39.6984,39.717,44892.0
2016-05-11 15:35:00,42.63,42.63,42.56,42.57,30893.0,39.717,39.717,39.6518,39.6611,30893.0
2016-05-11 15:40:00,42.57,42.57,42.52,42.52,70891.0,39.6611,39.6611,39.6145,39.6145,70891.0
2016-05-11 15:45:00,42.53,42.57,42.51,42.51,77467.0,39.6239,39.6611,39.6052,39.6052,77467.0
2016-05-11 15:50:00,42.51,42.51,42.47,42.48,58356.0,39.6052,39.6052,39.568,39.5773,58356.0
2016-05-11 15:55:00,42.47,42.5,42.46,42.47,135067.0,39.568,39.5959,39.5586,39.568,135067.0
2016-05-12 09:30:00,42.59,42.67,42.42,42.46,48216.0,39.6798,39.7543,39.5214,39.5586,48216.0
2016-05-12 09:35:00,42.5,42.62,42.45,42.5,27723.0,39.5959,39.7077,39.5493,39.5959,27723.0
2016-05-12 09:40:00,42.49,42.79,42.48,42.77,74839.0,39.5866,39.8661,39.5773,39.8475,74839.0
2016-05-12 09:45:00,42.77,42.78,42.64,42.73,34060.0,39.8475,39.8568,39.7263,39.8102,34060.0
2016-05-12 09:50:00,42.73,42.83,42.72,42.72,46772.0,39.8102,39.9034,39.8009,39.8009,46772.0
2016-05-12 09:55:00,42.72,42.72,42.47,42.47,27470.0,39.8009,39.8009,39.568,39.568,27470.0
2016-05-12 10:00:00,42.48,42.58,42.42,42.49,47521.0,39.5773,39.6704,39.5214,39.5866,47521.0
2016-05-12 10:05:00,42.49,42.56,42.48,42.52,19013.0,39.5866,39.6518,39.5773,39.6145,19013.0
2016-05-12 10:10:00,42.52,42.69,42.52,42.67,12440.0,39.6145,39.7729,39.6145,39.7543,12440.0
2016-05-12 10:15:00,42.68,42.68,42.62,42.67,31435.0,39.7636,39.7636,39.7077,39.7543,31435.0
2016-05-12 10:20:00,42.67,42.71,42.65,42.68,27821.0,39.7543,39.7916,39.7357,39.7636,27821.0
2016-05-12 10:25:00,42.68,42.81,42.67,42.73,47304.0,39.7636,39.8847,39.7543,39.8102,47304.0
2016-05-12 10:30:00,42.73,42.75,42.67,42.67,28239.0,39.8102,39.8288,39.7543,39.7543,28239.0
2016-05-12 10:35:00,42.67,42.75,42.63,42.71,20102.0,39.7543,39.8288,39.717,39.7916,20102.0
2016-05-12 10:40:00,42.7,42.7,42.57,42.59,31902.0,39.7822,39.7822,39.6611,39.6798,31902.0
2016-05-12 10:45:00,42.59,42.6,42.54,42.54,19712.0,39.6798,39.6891,39.6332,39.6332,19712.0
2016-05-12 10:50:00,42.54,42.6,42.52,42.55,13725.0,39.6332,39.6891,39.6145,39.6425,13725.0
2016-05-12 10:55:00,42.54,42.57,42.52,42.55,14532.0,39.6332,39.6611,39.6145,39.6425,14532.0
2016-05-12 11:00:00,42.55,42.56,42.48,42.51,21108.0,39.6425,39.6518,39.5773,39.6052,21108.0
2016-05-12 11:05:00,42.52,42.53,42.46,42.5,15163.0,39.6145,39.6239,39.5586,39.5959,15163.0
2016-05-12 11:10:00,42.49,42.54,42.48,42.52,10804.0,39.5866,39.6332,39.5773,39.6145,10804.0
2016-05-12 11:15:00,42.52,42.52,42.46,42.52,15220.0,39.6145,39.6145,39.5586,39.6145,15220.0
2016-05-12 11:20:00,42.52,42.59,42.51,42.57,38922.0,39.6145,39.6798,39.6052,39.6611,38922.0
2016-05-12 11:25:00,42.56,42.63,42.56,42.6,12440.0,39.6518,39.717,39.6518,39.6891,12440.0
2016-05-12 11:30:00,42.6,42.63,42.58,42.62,23032.0,39.6891,39.717,39.6704,39.7077,23032.0
2016-05-12 11:35:00,42.63,42.64,42.56,42.61,16513.0,39.717,39.7263,39.6518,39.6984,16513.0
2016-05-12 11:40:00,42.61,42.64,42.56,42.56,11062.0,39.6984,39.7263,39.6518,39.6518,11062.0
2016-05-12 11:45:00,42.57,42.6,42.53,42.53,9650.0,39.6611,39.6891,39.6239,39.6239,9650.0
2016-05-12 11:50:00,42.53,42.56,42.51,42.54,12500.0,39.6239,39.6518,39.6052,39.6332,12500.0
2016-05-12 11:55:00,42.52,42.53,42.47,42.53,21156.0,39.6145,39.6239,39.568,39.6239,21156.0
2016-05-12 12:00:00,42.53,42.56,42.48,42.51,19843.0,39.6239,39.6518,39.5773,39.6052,19843.0
2016-05-12 12:05:00,42.52,42.58,42.51,42.58,9024.0,39.6145,39.6704,39.6052,39.6704,9024.0
2016-05-12 12:10:00,42.57,42.58,42.49,42.5,11378.0,39.6611,39.6704,39.5866,39.5959,11378.0
2016-05-12 12:15:00,42.5,42.54,42.48,42.54,15135.0,39.5959,39.6332,39.5773,39.6332,15135.0
2016-05-12 12:20:00,42.53,42.59,42.53,42.58,13076.0,39.6239,39.6798,39.6239,39.6704,13076.0
2016-05-12 12:25:00,42.58,42.59,42.54,42.54,6115.0,39.6704,39.6798,39.6332,39.6332,6115.0
2016-05-12 12:30:00,42.55,42.55,42.48,42.49,8777.0,39.6425,39.6425,39.5773,39.5866,8777.0
2016-05-12 12:35:00,42.49,42.5,42.47,42.48,18553.0,39.5866,39.5959,39.568,39.5773,18553.0
2016-05-12 12:40:00,42.48,42.53,42.47,42.53,10567.0,39.5773,39.6239,39.568,39.6239,10567.0
2016-05-12 12:45:00,42.53,42.57,42.52,42.52,13253.0,39.6239,39.6611,39.6145,39.6145,13253.0
2016-05-12 12:50:00,42.52,42.53,42.48,42.49,9052.0,39.6145,39.6239,39.5773,39.5866,9052.0
2016-05-12 12:55:00,42.5,42.53,42.5,42.52,12397.0,39.5959,39.6239,39.5959,39.6145,12397.0
2016-05-12 13:00:00,42.53,42.55,42.49,42.55,39046.0,39.6239,39.6425,39.5866,39.6425,39046.0
2016-05-12 13:05:00,42.54,42.59,42.51,42.57,18789.0,39.6332,39.6798,39.6052,39.6611,18789.0
2016-05-12 13:10:00,42.57,42.59,42.53,42.59,16769.0,39.6611,39.6798,39.6239,39.6798,16769.0
2016-05-12 13:15:00,42.59,42.63,42.59,42.61,25288.0,39.6798,39.717,39.6798,39.6984,25288.0
2016-05-12 13:20:00,42.61,42.63,42.59,42.62,5700.0,39.6984,39.717,39.6798,39.7077,5700.0
2016-05-12 13:25:00,42.63,42.69,42.62,42.69,25281.0,39.717,39.7729,39.7077,39.7729,25281.0
2016-05-12 13:30:00,42.69,42.69,42.61,42.61,8493.0,39.7729,39.7729,39.6984,39.6984,8493.0
2016-05-12 13:35:00,42.61,42.61,42.58,42.58,26075.0,39.6984,39.6984,39.6704,39.6704,26075.0
2016-05-12 13:40:00,42.58,42.58,42.55,42.56,12996.0,39.6704,39.6704,39.6425,39.6518,12996.0
2016-05-12 13:45:00,42.55,42.67,42.55,42.64,7039.0,39.6425,39.7543,39.6425,39.7263,7039.0
2016-05-12 13:50:00,42.64,42.66,42.63,42.65,10095.0,39.7263,39.745,39.717,39.7357,10095.0
2016-05-12 13:55:00,42.66,42.7,42.66,42.7,9485.0,39.745,39.7822,39.745,39.7822,9485.0
2016-05-12 14:00:00,42.7,42.75,42.7,42.75,15449.0,39.7822,39.8288,39.7822,39.8288,15449.0
2016-05-12 14:05:00,42.76,42.78,42.74,42.76,10462.0,39.8381,39.8568,39.8195,39.8381,10462.0
2016-05-12 14:10:00,42.77,42.9,42.76,42.9,27645.0,39.8475,39.9686,39.8381,39.9686,27645.0
2016-05-12 14:15:00,42.9,42.93,42.88,42.89,19931.0,39.9686,39.9965,39.9499,39.9593,19931.0
2016-05-12 14:20:00,42.9,42.92,42.82,42.84,11662.0,39.9686,39.9872,39.894,39.9127,11662.0
2016-05-12 14:25:00,42.84,42.85,42.83,42.84,6940.0,39.9127,39.922,39.9034,39.9127,6940.0
2016-05-12 14:30:00,42.84,42.85,42.78,42.78,22097.0,39.9127,39.922,39.8568,39.8568,22097.0
2016-05-12 14:35:00,42.79,42.83,42.78,42.82,11898.0,39.8661,39.9034,39.8568,39.894,11898.0
2016-05-12 14:40:00,42.82,42.82,42.78,42.8,11831.0,39.894,39.894,39.8568,39.8754,11831.0
2016-05-12 14:45:00,42.81,42.89,42.79,42.89,79386.0,39.8847,39.9593,39.8661,39.9593,79386.0
2016-05-12 14:50:00,42.89,42.94,42.89,42.89,18808.0,39.9593,40.0058,39.9593,39.9593,18808.0
2016-05-12 14:55:00,42.89,42.89,42.84,42.87,11899.0,39.9593,39.9593,39.9127,39.9406,11899.0
2016-05-12 15:00:00,42.87,42.87,42.8,42.81,19811.0,39.9406,39.9406,39.8754,39.8847,19811.0
2016-05-12 15:05:00,42.82,42.85,42.8,42.83,16688.0,39.894,39.922,39.8754,39.9034,16688.0
2016-05-12 15:10:00,42.83,42.84,42.82,42.83,12439.0,39.9034,39.9127,39.894,39.9034,12439.0
2016-05-12 15:15:00,42.84,42.87,42.79,42.8,19294.0,39.9127,39.9406,39.8661,39.8754,19294.0
2016-05-12 15:20:00,42.8,42.88,42.8,42.87,34894.0,39.8754,39.9499,39.8754,39.9406,34894.0
2016-05-12 15:25:00,42.86,42.87,42.83,42.84,25615.0,39.9313,39.9406,39.9034,39.9127,25615.0
2016-05-12 15:30:00,42.84,42.86,42.82,42.83,26405.0,39.9127,39.9313,39.894,39.9034,26405.0
2016-05-12 15:35:00,42.82,42.86,42.81,42.84,29155.0,39.894,39.9313,39.8847,39.9127,29155.0
2016-05-12 15:40:00,42.84,42.86,42.8,42.82,30592.0,39.9127,39.9313,39.8754,39.894,30592.0
2016-05-12 15:45:00,42.81,42.83,42.78,42.82,38779.0,39.8847,39.9034,39.8568,39.894,38779.0
2016-05-12 15:50:00,42.81,42.81,42.73,42.74,47320.0,39.8847,39.8847,39.8102,39.8195,47320.0
2016-05-12 15:55:00,42.74,42.77,42.69,42.75,156211.0,39.8195,39.8475,39.7729,39.8288,156211.0
2016-05-13 09:30:00,42.55,42.8,42.55,42.71,52905.0,39.6425,39.8754,39.6425,39.7916,52905.0
2016-05-13 09:35:00,42.7,42.93,42.7,42.88,61167.0,39.7822,39.9965,39.7822,39.9499,61167.0
2016-05-13 09:40:00,42.88,42.9,42.76,42.79,77921.0,39.9499,39.9686,39.8381,39.8661,77921.0
2016-05-13 09:45:00,42.78,42.87,42.75,42.75,11529.0,39.8568,39.9406,39.8288,39.8288,11529.0
2016-05-13 09:50:00,42.75,42.77,42.63,42.69,20196.0,39.8288,39.8475,39.717,39.7729,20196.0
2016-05-13 09:55:00,42.7,42.84,42.7,42.79,18609.0,39.7822,39.9127,39.7822,39.8661,18609.0
2016-05-13 10:00:00,42.82,42.92,42.78,42.91,25264.0,39.894,39.9872,39.8568,39.9779,25264.0
2016-05-13 10:05:00,42.9,42.91,42.72,42.77,13736.0,39.9686,39.9779,39.8009,39.8475,13736.0
2016-05-13 10:10:00,42.76,42.86,42.72,42.78,75336.0,39.8381,39.9313,39.8009,39.8568,75336.0
2016-05-13 10:15:00,42.78,42.8,42.72,42.79,37274.0,39.8568,39.8754,39.8009,39.8661,37274.0
2016-05-13 10:20:00,42.78,42.81,42.69,42.72,25985.0,39.8568,39.8847,39.7729,39.8009,25985.0
2016-05-13 10:25:00,42.72,42.87,42.72,42.77,13204.0,39.8009,39.9406,39.8009,39.8475,13204.0
2016-05-13 10:30:00,42.77,42.79,42.72,42.77,11332.0,39.8475,39.8661,39.8009,39.8475,11332.0
2016-05-13 10:35:00,42.77,42.78,42.71,42.76,19344.0,39.8475,39.8568,39.7916,39.8381,19344.0
2016-05-13 10:40:00,42.76,42.85,42.73,42.77,57243.0,39.8381,39.922,39.8102,39.8475,57243.0
2016-05-13 10:45:00,42.78,42.81,42.65,42.66,37254.0,39.8568,39.8847,39.7357,39.745,37254.0
2016-05-13 10:50:00,42.67,42.72,42.63,42.65,57099.0,39.7543,39.8009,39.717,39.7357,57099.0
2016-05-13 10:55:00,42.65,42.67,42.56,42.59,40803.0,39.7357,39.7543,39.6518,39.6798,40803.0
2016-05-13 11:00:00,42.6,42.69,42.58,42.69,33539.0,39.6891,39.7729,39.6704,39.7729,33539.0
2016-05-13 11:05:00,42.7,42.81,42.69,42.8,43872.0,39.7822,39.8847,39.7729,39.8754,43872.0
2016-05-13 11:10:00,42.8,42.82,42.73,42.73,45052.0,39.8754,39.894,39.8102,39.8102,45052.0
2016-05-13 11:15:00,42.72,42.73,42.66,42.73,19818.0,39.8009,39.8102,39.745,39.8102,19818.0
2016-05-13 11:20:00,42.74,42.83,42.74,42.79,17411.0,39.8195,39.9034,39.8195,39.8661,17411.0
2016-05-13 11:25:00,42.78,42.85,42.77,42.82,39797.0,39.8568,39.922,39.8475,39.894,39797.0
2016-05-13 11:30:00,42.83,42.88,42.82,42.88,19981.0,39.9034,39.9499,39.894,39.9499,19981.0
2016-05-13 11:35:00,42.87,42.87,42.83,42.85,19973.0,39.9406,39.9406,39.9034,39.922,19973.0
2016-05-13 11:40:00,42.84,42.85,42.82,42.84,12937.0,39.9127,39.922,39.894,39.9127,12937.0
2016-05-13 11:45:00,42.84,42.88,42.84,42.84,11659.0,39.9127,39.9499,39.9127,39.9127,11659.0
2016-05-13 11:50:00,42.84,42.84,42.79,42.82,8461.0,39.9127,39.9127,39.8661,39.894,8461.0
2016-05-13 11:55:00,42.82,42.82,42.74,42.75,20584.0,39.894,39.894,39.8195,39.8288,20584.0
2016-05-13 12:00:00,42.74,42.8,42.74,42.79,13130.0,39.8195,39.8754,39.8195,39.8661,13130.0
2016-05-13 12:05:00,42.79,42.81,42.78,42.78,13981.0,39.8661,39.8847,39.8568,39.8568,13981.0
2016-05-13 12:10:00,42.78,42.81,42.77,42.8,8119.0,39.8568,39.8847,39.8475,39.8754,8119.0
2016-05-13 12:15:00,42.81,42.82,42.79,42.8,9608.0,39.8847,39.894,39.8661,39.8754,9608.0
2016-05-13 12:20:00,42.79,42.8,42.76,42.79,12930.0,39.8661,39.8754,39.8381,39.8661,12930.0
2016-05-13 12:25:00,42.8,42.82,42.79,42.79,13546.0,39.8754,39.894,39.8661,39.8661,13546.0
2016-05-13 12:30:00,42.79,42.82,42.79,42.8,9425.0,39.8661,39.894,39.8661,39.8754,9425.0
2016-05-13 12:35:00,42.81,42.82,42.77,42.8,18997.0,39.8847,39.894,39.8475,39.8754,18997.0
2016-05-13 12:40:00,42.79,42.79,42.74,42.74,8535.0,39.8661,39.8661,39.8195,39.8195,8535.0
2016-05-13 12:45:00,42.75,42.81,42.72,42.79,13683.0,39.8288,39.8847,39.8009,39.8661,13683.0
2016-05-13 12:50:00,42.8,42.8,42.78,42.79,3861.0,39.8754,39.8754,39.8568,39.8661,3861.0
2016-05-13 12:55:00,42.78,42.8,42.7,42.71,6556.0,39.8568,39.8754,39.7822,39.7916,6556.0
2016-05-13 13:00:00,42.71,42.72,42.69,42.71,9991.0,39.7916,39.8009,39.7729,39.7916,9991.0
2016-05-13 13:05:00,42.72,42.76,42.71,42.76,9995.0,39.8009,39.8381,39.7916,39.8381,9995.0
2016-05-13 13:10:00,42.76,42.77,42.74,42.74,5966.0,39.8381,39.8475,39.8195,39.8195,5966.0
2016-05-13 13:15:00,42.73,42.74,42.72,42.73,5600.0,39.8102,39.8195,39.8009,39.8102,5600.0
2016-05-13 13:20:00,42.71,42.72,42.65,42.67,10118.0,39.7916,39.8009,39.7357,39.7543,10118.0
2016-05-13 13:25:00,42.66,42.67,42.64,42.65,10518.0,39.745,39.7543,39.7263,39.7357,10518.0
2016-05-13 13:30:00,42.66,42.72,42.66,42.7,11100.0,39.745,39.8009,39.745,39.7822,11100.0
2016-05-13 13:35:00,42.71,42.71,42.63,42.63,14384.0,39.7916,39.7916,39.717,39.717,14384.0
2016-05-13 13:40:00,42.61,42.62,42.58,42.58,7037.0,39.6984,39.7077,39.6704,39.6704,7037.0
2016-05-13 13:45:00,42.58,42.6,42.57,42.57,12219.0,39.6704,39.6891,39.6611,39.6611,12219.0
2016-05-13 13:50:00,42.56,42.56,42.46,42.48,18025.0,39.6518,39.6518,39.5586,39.5773,18025.0
2016-05-13 13:55:00,42.48,42.53,42.47,42.52,16350.0,39.5773,39.6239,39.568,39.6145,16350.0
2016-05-13 14:00:00,42.52,42.56,42.49,42.55,15310.0,39.6145,39.6518,39.5866,39.6425,15310.0
2016-05-13 14:05:00,42.56,42.56,42.52,42.55,15571.0,39.6518,39.6518,39.6145,39.6425,15571.0
2016-05-13 14:10:00,42.54,42.55,42.47,42.51,51956.0,39.6332,39.6425,39.568,39.6052,51956.0
2016-05-13 14:15:00,42.52,42.55,42.52,42.52,14296.0,39.6145,39.6425,39.6145,39.6145,14296.0
2016-05-13 14:20:00,42.52,42.52,42.45,42.46,19873.0,39.6145,39.6145,39.5493,39.5586,19873.0
2016-05-13 14:25:00,42.46,42.52,42.46,42.48,21148.0,39.5586,39.6145,39.5586,39.5773,21148.0
2016-05-13 14:30:00,42.49,42.5,42.44,42.48,13306.0,39.5866,39.5959,39.54,39.5773,13306.0
2016-05-13 14:35:00,42.48,42.49,42.41,42.41,24973.0,39.5773,39.5866,39.5121,39.5121,24973.0
2016-05-13 14:40:00,42.41,42.45,42.39,42.42,17806.0,39.5121,39.5493,39.4934,39.5214,17806.0
2016-05-13 14:45:00,42.43,42.47,42.42,42.46,18390.0,39.5307,39.568,39.5214,39.5586,18390.0
2016-05-13 14:50:00,42.46,42.46,42.43,42.45,21465.0,39.5586,39.5586,39.5307,39.5493,21465.0
2016-05-13 14:55:00,42.45,42.52,42.43,42.49,41655.0,39.5493,39.6145,39.5307,39.5866,41655.0
2016-05-13 15:00:00,42.49,42.49,42.45,42.46,23878.0,39.5866,39.5866,39.5493,39.5586,23878.0
2016-05-13 15:05:00,42.46,42.48,42.44,42.44,20941.0,39.5586,39.5773,39.54,39.54,20941.0
2016-05-13 15:10:00,42.45,42.49,42.44,42.46,17989.0,39.5493,39.5866,39.54,39.5586,17989.0
2016-05-13 15:15:00,42.46,42.53,42.46,42.5,30234.0,39.5586,39.6239,39.5586,39.5959,30234.0
2016-05-13 15:20:00,42.5,42.56,42.49,42.51,25811.0,39.5959,39.6518,39.5866,39.6052,25811.0
2016-05-13 15:25:00,42.51,42.52,42.47,42.48,34932.0,39.6052,39.6145,39.568,39.5773,34932.0
2016-05-13 15:30:00,42.49,42.51,42.48,42.49,21828.0,39.5866,39.6052,39.5773,39.5866,21828.0
2016-05-13 15:35:00,42.49,42.53,42.48,42.51,44183.0,39.5866,39.6239,39.5773,39.6052,44183.0
2016-05-13 15:40:00,42.52,42.57,42.52,42.55,33317.0,39.6145,39.6611,39.6145,39.6425,33317.0
2016-05-13 15:45:00,42.56,42.6,42.52,42.6,63447.0,39.6518,39.6891,39.6145,39.6891,63447.0
2016-05-13 15:50:00,42.59,42.61,42.57,42.6,77176.0,39.6798,39.6984,39.6611,39.6891,77176.0
2016-05-13 15:55:00,42.59,42.63,42.56,42.61,185657.0,39.6798,39.717,39.6518,39.6984,185657.0
2016-05-16 09:30:00,42.67,42.77,42.55,42.75,78707.0,39.7543,39.8475,39.6425,39.8288,78707.0
2016-05-16 09:35:00,42.77,42.9,42.75,42.8,55404.0,39.8475,39.9686,39.8288,39.8754,55404.0
2016-05-16 09:40:00,42.78,42.88,42.66,42.7,86577.0,39.8568,39.9499,39.745,39.7822,86577.0
2016-05-16 09:45:00,42.7,42.73,42.66,42.69,34825.0,39.7822,39.8102,39.745,39.7729,34825.0
2016-05-16 09:50:00,42.69,42.71,42.63,42.63,39419.0,39.7729,39.7916,39.717,39.717,39419.0
2016-05-16 09:55:00,42.63,42.66,42.53,42.53,59254.0,39.717,39.745,39.6239,39.6239,59254.0
2016-05-16 10:00:00,42.54,42.63,42.5,42.62,111546.0,39.6332,39.717,39.5959,39.7077,111546.0
2016-05-16 10:05:00,42.62,42.7,42.59,42.66,125115.0,39.7077,39.7822,39.6798,39.745,125115.0
2016-05-16 10:10:00,42.67,42.75,42.65,42.69,51399.0,39.7543,39.8288,39.7357,39.7729,51399.0
2016-05-16 10:15:00,42.69,42.7,42.62,42.64,44848.0,39.7729,39.7822,39.7077,39.7263,44848.0
2016-05-16 10:20:00,42.64,42.69,42.61,42.66,64495.0,39.7263,39.7729,39.6984,39.745,64495.0
2016-05-16 10:25:00,42.65,42.8,42.65,42.79,68908.0,39.7357,39.8754,39.7357,39.8661,68908.0
2016-05-16 10:30:00,42.79,42.86,42.76,42.79,38672.0,39.8661,39.9313,39.8381,39.8661,38672.0
2016-05-16 10:35:00,42.79,42.93,42.79,42.84,35458.0,39.8661,39.9965,39.8661,39.9127,35458.0
2016-05-16 10:40:00,42.84,42.94,42.83,42.86,27613.0,39.9127,40.0058,39.9034,39.9313,27613.0
2016-05-16 10:45:00,42.86,42.93,42.79,42.93,24186.0,39.9313,39.9965,39.8661,39.9965,24186.0
2016-05-16 10:50:00,42.92,42.93,42.82,42.84,34683.0,39.9872,39.9965,39.894,39.9127,34683.0
2016-05-16 10:55:00,42.86,42.86,42.77,42.79,28140.0,39.9313,39.9313,39.8475,39.8661,28140.0
2016-05-16 11:00:00,42.79,42.81,42.77,42.78,41645.0,39.8661,39.8847,39.8475,39.8568,41645.0
2016-05-16 11:05:00,42.79,42.8,42.73,42.73,32643.0,39.8661,39.8754,39.8102,39.8102,32643.0
2016-05-16 11:10:00,42.73,42.79,42.72,42.75,67400.0,39.8102,39.8661,39.8009,39.8288,67400.0
2016-05-16 11:15:00,42.75,42.75,42.68,42.71,48309.0,39.8288,39.8288,39.7636,39.7916,48309.0
2016-05-16 11:20:00,42.7,42.71,42.63,42.65,50102.0,39.7822,39.7916,39.717,39.7357,50102.0
2016-05-16 11:25:00,42.65,42.71,42.64,42.69,56412.0,39.7357,39.7916,39.7263,39.7729,56412.0
2016-05-16 11:30:00,42.7,42.79,42.68,42.76,86245.0,39.7822,39.8661,39.7636,39.8381,86245.0
2016-05-16 11:35:00,42.77,42.9,42.74,42.9,66346.0,39.8475,39.9686,39.8195,39.9686,66346.0
2016-05-16 11:40:00,42.9,42.9,42.83,42.84,27510.0,39.9686,39.9686,39.9034,39.9127,27510.0
2016-05-16 11:45:00,42.85,42.87,42.84,42.85,16215.0,39.922,39.9406,39.9127,39.922,16215.0
2016-05-16 11:50:00,42.84,42.89,42.81,42.88,16431.0,39.9127,39.9593,39.8847,39.9499,16431.0
2016-05-16 11:55:00,42.89,42.9,42.82,42.89,29219.0,39.9593,39.9686,39.894,39.9593,29219.0
2016-05-16 12:00:00,42.89,42.9,42.83,42.84,22190.0,39.9593,39.9686,39.9034,39.9127,22190.0
2016-05-16 12:05:00,42.84,42.89,42.79,42.89,25051.0,39.9127,39.9593,39.8661,39.9593,25051.0
2016-05-16 12:10:00,42.89,42.89,42.81,42.85,26970.0,39.9593,39.9593,39.8847,39.922,26970.0
2016-05-16 12:15:00,42.84,42.84,42.79,42.79,10300.0,39.9127,39.9127,39.8661,39.8661,10300.0
2016-05-16 12:20:00,42.8,42.82,42.73,42.74,13240.0,39.8754,39.894,39.8102,39.8195,13240.0
2016-05-16 12:25:00,42.73,42.77,42.68,42.69,27874.0,39.8102,39.8475,39.7636,39.7729,27874.0
2016-05-16 12:30:00,42.69,42.85,42.69,42.85,13928.0,39.7729,39.922,39.7729,39.922,13928.0
2016-05-16 12:35:00,42.85,42.86,42.82,42.84,17942.0,39.922,39.9313,39.894,39.9127,17942.0
2016-05-16 12:40:00,42.84,42.85,42.79,42.79,21345.0,39.9127,39.922,39.8661,39.8661,21345.0
2016-05-16 12:45:00,42.8,42.81,42.79,42.79,19226.0,39.8754,39.8847,39.8661,39.8661,19226.0
2016-05-16 12:50:00,42.8,42.81,42.78,42.79,14321.0,39.8754,39.8847,39.8568,39.8661,14321.0
2016-05-16 12:55:00,42.79,42.8,42.76,42.79,27807.0,39.8661,39.8754,39.8381,39.8661,27807.0
2016-05-16 13:00:00,42.8,42.88,42.8,42.82,27995.0,39.8754,39.9499,39.8754,39.894,27995.0
2016-05-16 13:05:00,42.82,42.84,42.78,42.82,28340.0,39.894,39.9127,39.8568,39.894,28340.0
2016-05-16 13:10:00,42.81,42.83,42.78,42.82,30864.0,39.8847,39.9034,39.8568,39.894,30864.0
2016-05-16 13:15:00,42.81,42.85,42.79,42.85,30897.0,39.8847,39.922,39.8661,39.922,30897.0
2016-05-16 13:20:00,42.84,42.86,42.8,42.81,22973.0,39.9127,39.9313,39.8754,39.8847,22973.0
2016-05-16 13:25:00,42.82,42.9,42.81,42.9,13880.0,39.894,39.9686,39.8847,39.9686,13880.0
2016-05-16 13:30:00,42.9,42.95,42.88,42.89,22687.0,39.9686,40.0152,39.9499,39.9593,22687.0
2016-05-16 13:35:00,42.89,42.9,42.86,42.86,18720.0,39.9593,39.9686,39.9313,39.9313,18720.0
2016-05-16 13:40:00,42.85,42.9,42.83,42.84,24616.0,39.922,39.9686,39.9034,39.9127,24616.0
2016-05-16 13:45:00,42.84,42.86,42.81,42.85,22047.0,39.9127,39.9313,39.8847,39.922,22047.0
2016-05-16 13:50:00,42.85,42.86,42.83,42.83,8483.0,39.922,39.9313,39.9034,39.9034,8483.0
2016-05-16 13:55:00,42.84,42.86,42.82,42.85,24000.0,39.9127,39.9313,39.894,39.922,24000.0
2016-05-16 14:00:00,42.85,42.98,42.84,42.98,19443.0,39.922,40.0431,39.9127,40.0431,19443.0
2016-05-16 14:05:00,42.98,43.0,42.91,42.93,52946.0,40.0431,40.0617,39.9779,39.9965,52946.0
2016-05-16 14:10:00,42.94,43.0,42.94,42.95,17112.0,40.0058,40.0617,40.0058,40.0152,17112.0
2016-05-16 14:15:00,42.95,42.97,42.92,42.95,18015.0,40.0152,40.0338,39.9872,40.0152,18015.0
2016-05-16 14:20:00,42.95,42.99,42.93,42.94,30191.0,40.0152,40.0524,39.9965,40.0058,30191.0
2016-05-16 14:25:00,42.94,42.96,42.92,42.93,19273.0,40.0058,40.0245,39.9872,39.9965,19273.0
2016-05-16 14:30:00,42.92,42.93,42.9,42.91,31764.0,39.9872,39.9965,39.9686,39.9779,31764.0
2016-05-16 14:35:00,42.91,42.98,42.89,42.95,43668.0,39.9779,40.0431,39.9593,40.0152,43668.0
2016-05-16 14:40:00,42.95,42.97,42.93,42.93,23845.0,40.0152,40.0338,39.9965,39.9965,23845.0
2016-05-16 14:45:00,42.93,42.98,42.93,42.97,15851.0,39.9965,40.0431,39.9965,40.0338,15851.0
2016-05-16 14:50:00,42.97,43.0,42.96,42.98,18667.0,40.0338,40.0617,40.0245,40.0431,18667.0
2016-05-16 14:55:00,42.99,43.02,42.96,42.96,55722.0,40.0524,40.0804,40.0245,40.0245,55722.0
2016-05-16 15:00:00,42.97,43.01,42.96,43.0,41898.0,40.0338,40.0711,40.0245,40.0617,41898.0
2016-05-16 15:05:00,43.0,43.07,42.99,43.07,30716.0,40.0617,40.127,40.0524,40.127,30716.0
2016-05-16 15:10:00,43.07,43.07,43.01,43.01,60969.0,40.127,40.127,40.0711,40.0711,60969.0
2016-05-16 15:15:00,43.01,43.05,42.97,43.04,60722.0,40.0711,40.1083,40.0338,40.099,60722.0
2016-05-16 15:20:00,43.04,43.05,43.0,43.04,40736.0,40.099,40.1083,40.0617,40.099,40736.0
2016-05-16 15:25:00,43.03,43.04,42.98,42.99,57963.0,40.0897,40.099,40.0431,40.0524,57963.0
2016-05-16 15:30:00,43.0,43.02,42.95,42.98,87073.0,40.0617,40.0804,40.0152,40.0431,87073.0
2016-05-16 15:35:00,42.99,43.01,42.98,42.98,32261.0,40.0524,40.0711,40.0431,40.0431,32261.0
2016-05-16 15:40:00,42.98,42.98,42.94,42.95,100640.0,40.0431,40.0431,40.0058,40.0152,100640.0
2016-05-16 15:45:00,42.95,42.98,42.94,42.98,109903.0,40.0152,40.0431,40.0058,40.0431,109903.0
2016-05-16 15:50:00,42.98,42.98,42.91,42.95,79913.0,40.0431,40.0431,39.9779,40.0152,79913.0
2016-05-16 15:55:00,42.94,43.01,42.9,42.93,244778.0,40.0058,40.0711,39.9686,39.9965,244778.0
2016-05-17 09:30:00,45.0,45.08,44.45,44.7,521282.0,41.9251,41.9996,41.4127,41.6456,521282.0
2016-05-17 09:35:00,44.64,44.97,44.62,44.96,422070.0,41.5897,41.8971,41.5711,41.8878,422070.0
2016-05-17 09:40:00,44.95,45.34,44.5,44.68,637832.0,41.8785,42.2419,41.4593,41.627,637832.0
2016-05-17 09:45:00,44.68,45.0,44.17,44.69,337305.0,41.627,41.9251,41.1518,41.6363,337305.0
2016-05-17 09:50:00,44.67,44.94,44.46,44.85,177319.0,41.6176,41.8692,41.422,41.7853,177319.0
2016-05-17 09:55:00,44.87,44.93,44.5,44.6,146932.0,41.804,41.8599,41.4593,41.5524,146932.0
2016-05-17 10:00:00,44.6,44.87,44.59,44.74,138014.0,41.5524,41.804,41.5431,41.6829,138014.0
2016-05-17 10:05:00,44.75,44.79,44.56,44.58,101560.0,41.6922,41.7294,41.5152,41.5338,101560.0
2016-05-17 10:10:00,44.56,44.62,44.47,44.51,87752.0,41.5152,41.5711,41.4313,41.4686,87752.0
2016-05-17 10:15:00,44.52,44.54,44.28,44.3,124191.0,41.4779,41.4965,41.2543,41.2729,124191.0
2016-05-17 10:20:00,44.31,44.47,44.2,44.41,144178.0,41.2822,41.4313,41.1797,41.3754,144178.0
2016-05-17 10:25:00,44.42,44.54,44.4,44.45,59919.0,41.3847,41.4965,41.3661,41.4127,59919.0
2016-05-17 10:30:00,44.44,44.49,44.39,44.44,53089.0,41.4034,41.4499,41.3568,41.4034,53089.0
2016-05-17 10:35:00,44.43,44.44,44.3,44.34,60182.0,41.394,41.4034,41.2729,41.3102,60182.0
2016-05-17 10:40:00,44.34,44.41,44.31,44.34,86229.0,41.3102,41.3754,41.2822,41.3102,86229.0
2016-05-17 10:45:00,44.35,44.38,44.22,44.3,79784.0,41.3195,41.3474,41.1984,41.2729,79784.0
2016-05-17 10:50:00,44.31,44.38,44.26,44.3,64074.0,41.2822,41.3474,41.2356,41.2729,64074.0
2016-05-17 10:55:00,44.3,44.41,44.3,44.36,85047.0,41.2729,41.3754,41.2729,41.3288,85047.0
2016-05-17 11:00:00,44.36,44.37,44.29,44.35,71518.0,41.3288,41.3381,41.2636,41.3195,71518.0
2016-05-17 11:05:00,44.34,44.38,44.29,44.32,58631.0,41.3102,41.3474,41.2636,41.2915,58631.0
2016-05-17 11:10:00,44.33,44.35,44.29,44.32,42506.0,41.3009,41.3195,41.2636,41.2915,42506.0
2016-05-17 11:15:00,44.33,44.46,44.33,44.36,74785.0,41.3009,41.422,41.3009,41.3288,74785.0
2016-05-17 11:20:00,44.36,44.39,44.28,44.29,41225.0,41.3288,41.3568,41.2543,41.2636,41225.0
2016-05-17 11:25:00,44.29,44.33,44.18,44.25,53046.0,41.2636,41.3009,41.1611,41.2263,53046.0
2016-05-17 11:30:00,44.25,44.3,44.18,44.19,51538.0,41.2263,41.2729,41.1611,41.1704,51538.0
2016-05-17 11:35:00,44.19,44.24,44.12,44.17,44679.0,41.1704,41.217,41.1052,41.1518,44679.0
2016-05-17 11:40:00,44.18,44.4,44.17,44.38,46283.0,41.1611,41.3661,41.1518,41.3474,46283.0
2016-05-17 11:45:00,44.38,44.45,44.33,44.45,32663.0,41.3474,41.4127,41.3009,41.4127,32663.0
2016-05-17 11:50:00,44.45,44.52,44.45,44.5,50505.0,41.4127,41.4779,41.4127,41.4593,50505.0
2016-05-17 11:55:00,44.5,44.51,44.39,44.39,30599.0,41.4593,41.4686,41.3568,41.3568,30599.0
2016-05-17 12:00:00,44.39,44.43,44.35,44.36,39420.0,41.3568,41.394,41.3195,41.3288,39420.0
2016-05-17 12:05:00,44.36,44.37,44.2,44.21,35403.0,41.3288,41.3381,41.1797,41.1891,35403.0
2016-05-17 12:10:00,44.21,44.22,44.17,44.2,29765.0,41.1891,41.1984,41.1518,41.1797,29765.0
2016-05-17 12:15:00,44.21,44.22,44.14,44.14,37491.0,41.1891,41.1984,41.1238,41.1238,37491.0
2016-05-17 12:20:00,44.15,44.16,43.97,44.0,39348.0,41.1332,41.1425,40.9655,40.9934,39348.0
2016-05-17 12:25:00,44.0,44.09,43.98,44.05,38629.0,40.9934,41.0773,40.9748,41.04,38629.0
2016-05-17 12:30:00,44.06,44.11,44.04,44.08,37877.0,41.0493,41.0959,41.0307,41.0679,37877.0
2016-05-17 12:35:00,44.08,44.1,44.02,44.1,25568.0,41.0679,41.0866,41.012,41.0866,25568.0
2016-05-17 12:40:00,44.11,44.15,44.08,44.11,11417.0,41.0959,41.1332,41.0679,41.0959,11417.0
2016-05-17 12:45:00,44.12,44.2,44.12,44.16,20654.0,41.1052,41.1797,41.1052,41.1425,20654.0
2016-05-17 12:50:00,44.15,44.15,44.07,44.08,14492.0,41.1332,41.1332,41.0586,41.0679,14492.0
2016-05-17 12:55:00,44.08,44.1,43.99,44.1,21993.0,41.0679,41.0866,40.9841,41.0866,21993.0
2016-05-17 13:00:00,44.09,44.11,44.07,44.07,16183.0,41.0773,41.0959,41.0586,41.0586,16183.0
2016-05-17 13:05:00,44.07,44.16,44.05,44.05,47046.0,41.0586,41.1425,41.04,41.04,47046.0
2016-05-17 13:10:00,44.06,44.07,44.03,44.07,19020.0,41.0493,41.0586,41.0214,41.0586,19020.0
2016-05-17 13:15:00,44.06,44.11,44.06,44.11,18842.0,41.0493,41.0959,41.0493,41.0959,18842.0
2016-05-17 13:20:00,44.11,44.16,44.11,44.14,20188.0,41.0959,41.1425,41.0959,41.1238,20188.0
2016-05-17 13:25:00,44.14,44.17,44.05,44.05,30752.0,41.1238,41.1518,41.04,41.04,30752.0
2016-05-17 13:30:00,44.06,44.12,44.0,44.11,49293.0,41.0493,41.1052,40.9934,41.0959,49293.0
2016-05-17 13:35:00,44.12,44.12,44.07,44.08,31584.0,41.1052,41.1052,41.0586,41.0679,31584.0
2016-05-17 13:40:00,44.08,44.15,44.06,44.08,19687.0,41.0679,41.1332,41.0493,41.0679,19687.0
2016-05-17 13:45:00,44.09,44.09,44.03,44.07,13193.0,41.0773,41.0773,41.0214,41.0586,13193.0
2016-05-17 13:50:00,44.07,44.12,44.07,44.1,16013.0,41.0586,41.1052,41.0586,41.0866,16013.0
2016-05-17 13:55:00,44.11,44.11,43.97,43.98,25578.0,41.0959,41.0959,40.9655,40.9748,25578.0
2016-05-17 14:00:00,43.98,44.0,43.93,43.99,41537.0,40.9748,40.9934,40.9282,40.9841,41537.0
2016-05-17 14:05:00,43.99,44.02,43.98,43.98,55512.0,40.9841,41.012,40.9748,40.9748,55512.0
2016-05-17 14:10:00,43.98,44.01,43.94,44.0,62563.0,40.9748,41.0027,40.9375,40.9934,62563.0
2016-05-17 14:15:00,44.0,44.01,43.81,43.82,51046.0,40.9934,41.0027,40.8164,40.8257,51046.0
2016-05-17 14:20:00,43.83,43.86,43.67,43.7,42420.0,40.835,40.863,40.686,40.7139,42420.0
2016-05-17 14:25:00,43.69,43.76,43.63,43.76,36960.0,40.7046,40.7698,40.6487,40.7698,36960.0
2016-05-17 14:30:00,43.75,43.84,43.74,43.8,47051.0,40.7605,40.8443,40.7512,40.8071,47051.0
2016-05-17 14:35:00,43.8,43.84,43.77,43.8,34796.0,40.8071,40.8443,40.7791,40.8071,34796.0
2016-05-17 14:40:00,43.81,43.9,43.78,43.88,59118.0,40.8164,40.9002,40.7884,40.8816,59118.0
2016-05-17 14:45:00,43.88,43.95,43.87,43.93,34675.0,40.8816,40.9468,40.8723,40.9282,34675.0
2016-05-17 14:50:00,43.92,43.96,43.91,43.93,51836.0,40.9189,40.9561,40.9096,40.9282,51836.0
2016-05-17 14:55:00,43.92,43.94,43.89,43.91,42379.0,40.9189,40.9375,40.8909,40.9096,42379.0
2016-05-17 15:00:00,43.91,43.93,43.89,43.91,48733.0,40.9096,40.9282,40.8909,40.9096,48733.0
2016-05-17 15:05:00,43.91,43.99,43.91,43.94,36960.0,40.9096,40.9841,40.9096,40.9375,36960.0
2016-05-17 15:10:00,43.94,43.96,43.92,43.94,51880.0,40.9375,40.9561,40.9189,40.9375,51880.0
2016-05-17 15:15:00,43.94,43.94,43.86,43.86,58896.0,40.9375,40.9375,40.863,40.863,58896.0
2016-05-17 15:20:00,43.86,43.89,43.85,43.89,52168.0,40.863,40.8909,40.8537,40.8909,52168.0
2016-05-17 15:25:00,43.88,43.92,43.85,43.92,55634.0,40.8816,40.9189,40.8537,40.9189,55634.0
2016-05-17 15:30:00,43.91,43.96,43.9,43.96,56941.0,40.9096,40.9561,40.9002,40.9561,56941.0
2016-05-17 15:35:00,43.96,44.02,43.96,44.02,102997.0,40.9561,41.012,40.9561,41.012,102997.0
2016-05-17 15:40:00,44.03,44.17,44.02,44.17,185582.0,41.0214,41.1518,41.012,41.1518,185582.0
2016-05-17 15:45:00,44.17,44.27,44.16,44.27,156641.0,41.1518,41.245,41.1425,41.245,156641.0
2016-05-17 15:50:00,44.27,44.33,44.25,44.33,178426.0,41.245,41.3009,41.2263,41.3009,178426.0
2016-05-17 15:55:00,44.33,44.43,44.32,44.42,334285.0,41.3009,41.394,41.2915,41.3847,334285.0
2016-05-18 09:30:00,44.45,44.61,44.04,44.42,71262.0,41.4127,41.5617,41.0307,41.3847,71262.0
2016-05-18 09:35:00,44.42,44.42,44.27,44.33,42657.0,41.3847,41.3847,41.245,41.3009,42657.0
2016-05-18 09:40:00,44.36,44.43,44.34,44.38,30131.0,41.3288,41.394,41.3102,41.3474,30131.0
2016-05-18 09:45:00,44.38,44.4,44.29,44.32,32832.0,41.3474,41.3661,41.2636,41.2915,32832.0
2016-05-18 09:50:00,44.31,44.34,44.23,44.27,88365.0,41.2822,41.3102,41.2077,41.245,88365.0
2016-05-18 09:55:00,44.27,44.35,44.25,44.28,68132.0,41.245,41.3195,41.2263,41.2543,68132.0
2016-05-18 10:00:00,44.29,44.29,44.22,44.26,40199.0,41.2636,41.2636,41.1984,41.2356,40199.0
2016-05-18 10:05:00,44.26,44.32,44.26,44.3,49540.0,41.2356,41.2915,41.2356,41.2729,49540.0
2016-05-18 10:10:00,44.32,44.48,44.3,44.48,44216.0,41.2915,41.4406,41.2729,41.4406,44216.0
2016-05-18 10:15:00,44.48,44.57,44.47,44.56,49197.0,41.4406,41.5245,41.4313,41.5152,49197.0
2016-05-18 10:20:00,44.56,44.71,44.56,44.7,54355.0,41.5152,41.6549,41.5152,41.6456,54355.0
2016-05-18 10:25:00,44.69,44.74,44.68,44.72,36388.0,41.6363,41.6829,41.627,41.6642,36388.0
2016-05-18 10:30:00,44.73,44.73,44.53,44.59,50593.0,41.6735,41.6735,41.4872,41.5431,50593.0
2016-05-18 10:35:00,44.59,44.59,44.51,44.52,21835.0,41.5431,41.5431,41.4686,41.4779,21835.0
2016-05-18 10:40:00,44.52,44.53,44.49,44.52,24829.0,41.4779,41.4872,41.4499,41.4779,24829.0
2016-05-18 10:45:00,44.53,44.55,44.5,44.52,23849.0,41.4872,41.5058,41.4593,41.4779,23849.0
2016-05-18 10:50:00,44.5,44.52,44.37,44.37,32251.0,41.4593,41.4779,41.3381,41.3381,32251.0
2016-05-18 10:55:00,44.38,44.41,44.36,44.41,28512.0,41.3474,41.3754,41.3288,41.3754,28512.0
2016-05-18 11:00:00,44.41,44.47,44.4,44.45,20076.0,41.3754,41.4313,41.3661,41.4127,20076.0
2016-05-18 11:05:00,44.45,44.48,44.42,44.48,19205.0,41.4127,41.4406,41.3847,41.4406,19205.0
2016-05-18 11:10:00,44.48,44.5,44.44,44.46,27686.0,41.4406,41.4593,41.4034,41.422,27686.0
2016-05-18 11:15:00,44.46,44.5,44.43,44.45,20725.0,41.422,41.4593,41.394,41.4127,20725.0
2016-05-18 11:20:00,44.43,44.48,44.43,44.46,28842.0,41.394,41.4406,41.394,41.422,28842.0
2016-05-18 11:25:00,44.46,44.51,44.45,44.45,52703.0,41.422,41.4686,41.4127,41.4127,52703.0
2016-05-18 11:30:00,44.45,44.49,44.43,44.43,22638.0,41.4127,41.4499,41.394,41.394,22638.0
2016-05-18 11:35:00,44.43,44.51,44.43,44.45,62777.0,41.394,41.4686,41.394,41.4127,62777.0
2016-05-18 11:40:00,44.45,44.47,44.43,44.43,19957.0,41.4127,41.4313,41.394,41.394,19957.0
2016-05-18 11:45:00,44.44,44.46,44.41,44.41,22159.0,41.4034,41.422,41.3754,41.3754,22159.0
2016-05-18 11:50:00,44.42,44.48,44.4,44.43,31122.0,41.3847,41.4406,41.3661,41.394,31122.0
2016-05-18 11:55:00,44.43,44.45,44.38,44.4,17240.0,41.394,41.4127,41.3474,41.3661,17240.0
2016-05-18 12:00:00,44.41,44.48,44.4,44.47,28471.0,41.3754,41.4406,41.3661,41.4313,28471.0
2016-05-18 12:05:00,44.48,44.5,44.45,44.48,23652.0,41.4406,41.4593,41.4127,41.4406,23652.0
2016-05-18 12:10:00,44.48,44.49,44.41,44.44,53930.0,41.4406,41.4499,41.3754,41.4034,53930.0
2016-05-18 12:15:00,44.43,44.45,44.42,44.43,22764.0,41.394,41.4127,41.3847,41.394,22764.0
2016-05-18 12:20:00,44.44,44.49,44.44,44.47,11760.0,41.4034,41.4499,41.4034,41.4313,11760.0
2016-05-18 12:25:00,44.46,44.46,44.41,44.43,20271.0,41.422,41.422,41.3754,41.394,20271.0
2016-05-18 12:30:00,44.43,44.5,44.42,44.49,26862.0,41.394,41.4593,41.3847,41.4499,26862.0
2016-05-18 12:35:00,44.49,44.5,44.47,44.48,9300.0,41.4499,41.4593,41.4313,41.4406,9300.0
2016-05-18 12:40:00,44.47,44.49,44.47,44.48,14401.0,41.4313,41.4499,41.4313,41.4406,14401.0
2016-05-18 12:45:00,44.47,44.51,44.47,44.49,67665.0,41.4313,41.4686,41.4313,41.4499,67665.0
2016-05-18 12:50:00,44.5,44.52,44.47,44.51,39806.0,41.4593,41.4779,41.4313,41.4686,39806.0
2016-05-18 12:55:00,44.52,44.54,44.49,44.54,59649.0,41.4779,41.4965,41.4499,41.4965,59649.0
2016-05-18 13:00:00,44.56,44.6,44.54,44.55,47731.0,41.5152,41.5524,41.4965,41.5058,47731.0
2016-05-18 13:05:00,44.55,44.55,44.5,44.51,29176.0,41.5058,41.5058,41.4593,41.4686,29176.0
2016-05-18 13:10:00,44.5,44.51,44.49,44.49,15332.0,41.4593,41.4686,41.4499,41.4499,15332.0
2016-05-18 13:15:00,44.49,44.56,44.49,44.55,16022.0,41.4499,41.5152,41.4499,41.5058,16022.0
2016-05-18 13:20:00,44.56,44.6,44.54,44.54,21348.0,41.5152,41.5524,41.4965,41.4965,21348.0
2016-05-18 13:25:00,44.55,44.58,44.53,44.56,8466.0,41.5058,41.5338,41.4872,41.5152,8466.0
2016-05-18 13:30:00,44.57,44.6,44.55,44.55,18408.0,41.5245,41.5524,41.5058,41.5058,18408.0
2016-05-18 13:35:00,44.55,44.59,44.55,44.58,9337.0,41.5058,41.5431,41.5058,41.5338,9337.0
2016-05-18 13:40:00,44.58,44.6,44.53,44.58,11934.0,41.5338,41.5524,41.4872,41.5338,11934.0
2016-05-18 13:45:00,44.58,44.6,44.56,44.56,15033.0,41.5338,41.5524,41.5152,41.5152,15033.0
2016-05-18 13:50:00,44.55,44.55,44.5,44.52,16023.0,41.5058,41.5058,41.4593,41.4779,16023.0
2016-05-18 13:55:00,44.52,44.56,44.51,44.53,26632.0,41.4779,41.5152,41.4686,41.4872,26632.0
2016-05-18 14:00:00,44.51,44.51,44.27,44.27,24592.0,41.4686,41.4686,41.245,41.245,24592.0
2016-05-18 14:05:00,44.27,44.31,44.12,44.31,26795.0,41.245,41.2822,41.1052,41.2822,26795.0
2016-05-18 14:10:00,44.3,44.31,44.2,44.23,17161.0,41.2729,41.2822,41.1797,41.2077,17161.0
2016-05-18 14:15:00,44.21,44.3,44.15,44.3,12713.0,41.1891,41.2729,41.1332,41.2729,12713.0
2016-05-18 14:20:00,44.28,44.28,44.12,44.21,26521.0,41.2543,41.2543,41.1052,41.1891,26521.0
2016-05-18 14:25:00,44.2,44.2,44.05,44.05,29178.0,41.1797,41.1797,41.04,41.04,29178.0
2016-05-18 14:30:00,44.03,44.08,43.99,44.08,12943.0,41.0214,41.0679,40.9841,41.0679,12943.0
2016-05-18 14:35:00,44.1,44.2,44.08,44.15,14661.0,41.0866,41.1797,41.0679,41.1332,14661.0
2016-05-18 14:40:00,44.15,44.26,44.1,44.15,20548.0,41.1332,41.2356,41.0866,41.1332,20548.0
2016-05-18 14:45:00,44.15,44.25,44.13,44.23,21546.0,41.1332,41.2263,41.1145,41.2077,21546.0
2016-05-18 14:50:00,44.24,44.35,44.22,44.23,22429.0,41.217,41.3195,41.1984,41.2077,22429.0
2016-05-18 14:55:00,44.23,44.3,44.22,44.29,20581.0,41.2077,41.2729,41.1984,41.2636,20581.0
2016-05-18 15:00:00,44.3,44.39,44.28,44.38,26820.0,41.2729,41.3568,41.2543,41.3474,26820.0
2016-05-18 15:05:00,44.38,44.4,44.34,44.37,19732.0,41.3474,41.3661,41.3102,41.3381,19732.0
2016-05-18 15:10:00,44.38,44.38,44.29,44.34,25853.0,41.3474,41.3474,41.2636,41.3102,25853.0
2016-05-18 15:15:00,44.35,44.37,44.3,44.37,29696.0,41.3195,41.3381,41.2729,41.3381,29696.0
2016-05-18 15:20:00,44.37,44.37,44.26,44.27,29665.0,41.3381,41.3381,41.2356,41.245,29665.0
2016-05-18 15:25:00,44.26,44.28,44.21,44.21,23127.0,41.2356,41.2543,41.1891,41.1891,23127.0
2016-05-18 15:30:00,44.21,44.28,44.19,44.27,35127.0,41.1891,41.2543,41.1704,41.245,35127.0
2016-05-18 15:35:00,44.27,44.28,44.17,44.19,46155.0,41.245,41.2543,41.1518,41.1704,46155.0
2016-05-18 15:40:00,44.19,44.24,44.19,44.23,35507.0,41.1704,41.217,41.1704,41.2077,35507.0
2016-05-18 15:45:00,44.23,44.33,44.22,44.28,33749.0,41.2077,41.3009,41.1984,41.2543,33749.0
2016-05-18 15:50:00,44.29,44.29,44.22,44.27,65346.0,41.2636,41.2636,41.1984,41.245,65346.0
2016-05-18 15:55:00,44.28,44.34,44.27,44.32,100389.0,41.2543,41.3102,41.245,41.2915,100389.0
2016-05-19 09:30:00,44.07,44.25,43.97,44.12,81537.0,41.0586,41.2263,40.9655,41.1052,81537.0
2016-05-19 09:35:00,44.06,44.28,44.04,44.24,30695.0,41.0493,41.2543,41.0307,41.217,30695.0
2016-05-19 09:40:00,44.21,44.43,44.18,44.4,22073.0,41.1891,41.394,41.1611,41.3661,22073.0
2016-05-19 09:45:00,44.4,44.4,44.16,44.24,40956.0,41.3661,41.3661,41.1425,41.217,40956.0
2016-05-19 09:50:00,44.24,44.25,44.05,44.09,43276.0,41.217,41.2263,41.04,41.0773,43276.0
2016-05-19 09:55:00,44.09,44.17,44.04,44.06,49637.0,41.0773,41.1518,41.0307,41.0493,49637.0
2016-05-19 10:00:00,44.06,44.16,44.04,44.13,53943.0,41.0493,41.1425,41.0307,41.1145,53943.0
2016-05-19 10:05:00,44.12,44.16,44.05,44.16,76130.0,41.1052,41.1425,41.04,41.1425,76130.0
2016-05-19 10:10:00,44.16,44.25,44.15,44.23,89351.0,41.1425,41.2263,41.1332,41.2077,89351.0
2016-05-19 10:15:00,44.23,44.28,44.19,44.27,42416.0,41.2077,41.2543,41.1704,41.245,42416.0
2016-05-19 10:20:00,44.26,44.27,44.22,44.25,60808.0,41.2356,41.245,41.1984,41.2263,60808.0
2016-05-19 10:25:00,44.25,44.33,44.24,44.31,49626.0,41.2263,41.3009,41.217,41.2822,49626.0
2016-05-19 10:30:00,44.3,44.42,44.3,44.42,35891.0,41.2729,41.3847,41.2729,41.3847,35891.0
2016-05-19 10:35:00,44.41,44.45,44.39,44.4,49385.0,41.3754,41.4127,41.3568,41.3661,49385.0
2016-05-19 10:40:00,44.39,44.51,44.36,44.49,41293.0,41.3568,41.4686,41.3288,41.4499,41293.0
2016-05-19 10:45:00,44.5,44.52,44.45,44.5,22361.0,41.4593,41.4779,41.4127,41.4593,22361.0
2016-05-19 10:50:00,44.49,44.5,44.45,44.48,31139.0,41.4499,41.4593,41.4127,41.4406,31139.0
2016-05-19 10:55:00,44.47,44.53,44.45,44.47,50700.0,41.4313,41.4872,41.4127,41.4313,50700.0
2016-05-19 11:00:00,44.47,44.48,44.34,44.34,35836.0,41.4313,41.4406,41.3102,41.3102,35836.0
2016-05-19 11:05:00,44.33,44.33,44.23,44.23,13177.0,41.3009,41.3009,41.2077,41.2077,13177.0
2016-05-19 11:10:00,44.23,44.26,44.2,44.26,25500.0,41.2077,41.2356,41.1797,41.2356,25500.0
2016-05-19 11:15:00,44.25,44.33,44.25,44.31,12442.0,41.2263,41.3009,41.2263,41.2822,12442.0
2016-05-19 11:20:00,44.31,44.37,44.31,44.34,18808.0,41.2822,41.3381,41.2822,41.3102,18808.0
2016-05-19 11:25:00,44.34,44.38,44.31,44.37,42780.0,41.3102,41.3474,41.2822,41.3381,42780.0
2016-05-19 11:30:00,44.36,44.4,44.34,44.39,34545.0,41.3288,41.3661,41.3102,41.3568,34545.0
2016-05-19 11:35:00,44.39,44.39,44.34,44.36,20971.0,41.3568,41.3568,41.3102,41.3288,20971.0
2016-05-19 11:40:00,44.36,44.39,44.36,44.39,32397.0,41.3288,41.3568,41.3288,41.3568,32397.0
2016-05-19 11:45:00,44.38,44.41,44.37,44.39,19726.0,41.3474,41.3754,41.3381,41.3568,19726.0
2016-05-19 11:50:00,44.4,44.44,44.39,44.42,24053.0,41.3661,41.4034,41.3568,41.3847,24053.0
2016-05-19 11:55:00,44.42,44.47,44.4,44.45,23047.0,41.3847,41.4313,41.3661,41.4127,23047.0
2016-05-19 12:00:00,44.45,44.5,44.45,44.49,18952.0,41.4127,41.4593,41.4127,41.4499,18952.0
2016-05-19 12:05:00,44.49,44.52,44.47,44.5,15358.0,41.4499,41.4779,41.4313,41.4593,15358.0
2016-05-19 12:10:00,44.51,44.53,44.5,44.52,9997.0,41.4686,41.4872,41.4593,41.4779,9997.0
2016-05-19 12:15:00,44.52,44.54,44.52,44.52,11773.0,41.4779,41.4965,41.4779,41.4779,11773.0
2016-05-19 12:20:00,44.52,44.55,44.5,44.55,35404.0,41.4779,41.5058,41.4593,41.5058,35404.0
2016-05-19 12:25:00,44.53,44.54,44.49,44.5,32876.0,41.4872,41.4965,41.4499,41.4593,32876.0
2016-05-19 12:30:00,44.5,44.5,44.44,44.47,20391.0,41.4593,41.4593,41.4034,41.4313,20391.0
2016-05-19 12:35:00,44.46,44.49,44.45,44.48,21945.0,41.422,41.4499,41.4127,41.4406,21945.0
2016-05-19 12:40:00,44.47,44.47,44.4,44.44,17882.0,41.4313,41.4313,41.3661,41.4034,17882.0
2016-05-19 12:45:00,44.44,44.45,44.4,44.42,21838.0,41.4034,41.4127,41.3661,41.3847,21838.0
2016-05-19 12:50:00,44.4,44.41,44.36,44.37,18106.0,41.3661,41.3754,41.3288,41.3381,18106.0
2016-05-19 12:55:00,44.36,44.4,44.35,44.36,21064.0,41.3288,41.3661,41.3195,41.3288,21064.0
2016-05-19 13:00:00,44.35,44.39,44.35,44.38,8325.0,41.3195,41.3568,41.3195,41.3474,8325.0
2016-05-19 13:05:00,44.39,44.41,44.39,44.41,6124.0,41.3568,41.3754,41.3568,41.3754,6124.0
2016-05-19 13:10:00,44.41,44.48,44.39,44.48,22581.0,41.3754,41.4406,41.3568,41.4406,22581.0
2016-05-19 13:15:00,44.48,44.48,44.45,44.47,10135.0,41.4406,41.4406,41.4127,41.4313,10135.0
2016-05-19 13:20:00,44.48,44.49,44.46,44.48,18172.0,41.4406,41.4499,41.422,41.4406,18172.0
2016-05-19 13:25:00,44.49,44.56,44.48,44.54,27028.0,41.4499,41.5152,41.4406,41.4965,27028.0
2016-05-19 13:30:00,44.55,44.66,44.55,44.66,46791.0,41.5058,41.6083,41.5058,41.6083,46791.0
2016-05-19 13:35:00,44.66,44.72,44.66,44.7,32981.0,41.6083,41.6642,41.6083,41.6456,32981.0
2016-05-19 13:40:00,44.71,44.77,44.7,44.77,43081.0,41.6549,41.7108,41.6456,41.7108,43081.0
2016-05-19 13:45:00,44.76,44.81,44.76,44.8,57781.0,41.7015,41.7481,41.7015,41.7388,57781.0
2016-05-19 13:50:00,44.8,44.82,44.74,44.76,89432.0,41.7388,41.7574,41.6829,41.7015,89432.0
2016-05-19 13:55:00,44.76,44.77,44.7,44.74,90927.0,41.7015,41.7108,41.6456,41.6829,90927.0
2016-05-19 14:00:00,44.74,44.77,44.59,44.6,119187.0,41.6829,41.7108,41.5431,41.5524,119187.0
2016-05-19 14:05:00,44.6,44.61,44.54,44.61,53352.0,41.5524,41.5617,41.4965,41.5617,53352.0
2016-05-19 14:10:00,44.62,44.7,44.61,44.63,50400.0,41.5711,41.6456,41.5617,41.5804,50400.0
2016-05-19 14:15:00,44.63,44.68,44.63,44.66,104894.0,41.5804,41.627,41.5804,41.6083,104894.0
2016-05-19 14:20:00,44.65,44.66,44.6,44.63,27491.0,41.599,41.6083,41.5524,41.5804,27491.0
2016-05-19 14:25:00,44.63,44.64,44.58,44.64,40123.0,41.5804,41.5897,41.5338,41.5897,40123.0
2016-05-19 14:30:00,44.64,44.64,44.58,44.59,38004.0,41.5897,41.5897,41.5338,41.5431,38004.0
2016-05-19 14:35:00,44.59,44.61,44.54,44.57,24705.0,41.5431,41.5617,41.4965,41.5245,24705.0
2016-05-19 14:40:00,44.57,44.58,44.51,44.54,16896.0,41.5245,41.5338,41.4686,41.4965,16896.0
2016-05-19 14:45:00,44.55,44.57,44.54,44.55,6866.0,41.5058,41.5245,41.4965,41.5058,6866.0
2016-05-19 14:50:00,44.56,44.58,44.5,44.51,19631.0,41.5152,41.5338,41.4593,41.4686,19631.0
2016-05-19 14:55:00,44.52,44.54,44.47,44.49,16785.0,41.4779,41.4965,41.4313,41.4499,16785.0
2016-05-19 15:00:00,44.49,44.52,44.47,44.48,40444.0,41.4499,41.4779,41.4313,41.4406,40444.0
2016-05-19 15:05:00,44.49,44.58,44.48,44.57,102885.0,41.4499,41.5338,41.4406,41.5245,102885.0
2016-05-19 15:10:00,44.58,44.63,44.56,44.57,31241.0,41.5338,41.5804,41.5152,41.5245,31241.0
2016-05-19 15:15:00,44.58,44.6,44.54,44.6,70177.0,41.5338,41.5524,41.4965,41.5524,70177.0
2016-05-19 15:20:00,44.6,44.67,44.59,44.63,60365.0,41.5524,41.6176,41.5431,41.5804,60365.0
2016-05-19 15:25:00,44.62,44.62,44.58,44.58,21704.0,41.5711,41.5711,41.5338,41.5338,21704.0
2016-05-19 15:30:00,44.58,44.61,44.57,44.59,16316.0,41.5338,41.5617,41.5245,41.5431,16316.0
2016-05-19 15:35:00,44.6,44.61,44.57,44.57,50062.0,41.5524,41.5617,41.5245,41.5245,50062.0
2016-05-19 15:40:00,44.58,44.59,44.5,44.51,93191.0,41.5338,41.5431,41.4593,41.4686,93191.0
2016-05-19 15:45:00,44.51,44.59,44.49,44.56,101071.0,41.4686,41.5431,41.4499,41.5152,101071.0
2016-05-19 15:50:00,44.56,44.59,44.53,44.59,111650.0,41.5152,41.5431,41.4872,41.5431,111650.0
2016-05-19 15:55:00,44.59,44.6,44.52,44.55,139646.0,41.5431,41.5524,41.4779,41.5058,139646.0
2016-05-20 09:30:00,44.83,44.9,44.69,44.8,108917.0,41.7667,41.8319,41.6363,41.7388,108917.0
2016-05-20 09:35:00,44.82,44.92,44.81,44.83,17966.0,41.7574,41.8506,41.7481,41.7667,17966.0
2016-05-20 09:40:00,44.82,44.95,44.81,44.89,18124.0,41.7574,41.8785,41.7481,41.8226,18124.0
2016-05-20 09:45:00,44.89,44.99,44.87,44.98,30304.0,41.8226,41.9158,41.804,41.9065,30304.0
2016-05-20 09:50:00,44.98,45.08,44.98,45.08,70813.0,41.9065,41.9996,41.9065,41.9996,70813.0
2016-05-20 09:55:00,45.09,45.11,44.98,45.01,37351.0,42.0089,42.0276,41.9065,41.9344,37351.0
2016-05-20 10:00:00,45.01,45.03,44.9,44.92,34718.0,41.9344,41.953,41.8319,41.8506,34718.0
2016-05-20 10:05:00,44.92,45.0,44.91,44.99,47953.0,41.8506,41.9251,41.8412,41.9158,47953.0
2016-05-20 10:10:00,44.98,45.12,44.98,45.06,13680.0,41.9065,42.0369,41.9065,41.981,13680.0
2016-05-20 10:15:00,45.07,45.07,44.95,44.99,27387.0,41.9903,41.9903,41.8785,41.9158,27387.0
2016-05-20 10:20:00,44.99,45.0,44.91,44.92,12563.0,41.9158,41.9251,41.8412,41.8506,12563.0
2016-05-20 10:25:00,44.92,44.94,44.89,44.94,9145.0,41.8506,41.8692,41.8226,41.8692,9145.0
2016-05-20 10:30:00,44.94,44.97,44.91,44.92,6065.0,41.8692,41.8971,41.8412,41.8506,6065.0
2016-05-20 10:35:00,44.9,44.93,44.87,44.93,11889.0,41.8319,41.8599,41.804,41.8599,11889.0
2016-05-20 10:40:00,44.94,45.02,44.94,45.02,7440.0,41.8692,41.9437,41.8692,41.9437,7440.0
2016-05-20 10:45:00,45.02,45.09,45.02,45.06,63775.0,41.9437,42.0089,41.9437,41.981,63775.0
2016-05-20 10:50:00,45.07,45.08,45.0,45.0,12617.0,41.9903,41.9996,41.9251,41.9251,12617.0
2016-05-20 10:55:00,45.0,45.0,44.94,44.97,12348.0,41.9251,41.9251,41.8692,41.8971,12348.0
2016-05-20 11:00:00,44.97,45.03,44.96,44.98,21678.0,41.8971,41.953,41.8878,41.9065,21678.0
2016-05-20 11:05:00,44.98,45.01,44.96,45.0,8649.0,41.9065,41.9344,41.8878,41.9251,8649.0
2016-05-20 11:10:00,45.01,45.05,45.0,45.04,10918.0,41.9344,41.9717,41.9251,41.9624,10918.0
2016-05-20 11:15:00,45.05,45.14,45.01,45.12,54240.0,41.9717,42.0555,41.9344,42.0369,54240.0
2016-05-20 11:20:00,45.13,45.15,45.05,45.07,30724.0,42.0462,42.0648,41.9717,41.9903,30724.0
2016-05-20 11:25:00,45.07,45.1,45.06,45.06,16028.0,41.9903,42.0183,41.981,41.981,16028.0
2016-05-20 11:30:00,45.07,45.11,45.06,45.11,8416.0,41.9903,42.0276,41.981,42.0276,8416.0
2016-05-20 11:35:00,45.1,45.2,45.1,45.17,24932.0,42.0183,42.1114,42.0183,42.0835,24932.0
2016-05-20 11:40:00,45.16,45.22,45.16,45.21,36730.0,42.0742,42.1301,42.0742,42.1207,36730.0
2016-05-20 11:45:00,45.21,45.22,45.15,45.16,11860.0,42.1207,42.1301,42.0648,42.0742,11860.0
2016-05-20 11:50:00,45.16,45.16,45.03,45.04,25838.0,42.0742,42.0742,41.953,41.9624,25838.0
2016-05-20 11:55:00,45.04,45.1,45.04,45.08,21214.0,41.9624,42.0183,41.9624,41.9996,21214.0
2016-05-20 12:00:00,45.09,45.09,44.95,44.96,21684.0,42.0089,42.0089,41.8785,41.8878,21684.0
2016-05-20 12:05:00,44.97,44.98,44.95,44.97,8114.0,41.8971,41.9065,41.8785,41.8971,8114.0
2016-05-20 12:10:00,44.97,44.97,44.92,44.92,5915.0,41.8971,41.8971,41.8506,41.8506,5915.0
2016-05-20 12:15:00,44.91,44.95,44.9,44.95,6491.0,41.8412,41.8785,41.8319,41.8785,6491.0
2016-05-20 12:20:00,44.95,45.0,44.95,45.0,6899.0,41.8785,41.9251,41.8785,41.9251,6899.0
2016-05-20 12:25:00,45.0,45.07,44.98,45.05,21798.0,41.9251,41.9903,41.9065,41.9717,21798.0
2016-05-20 12:30:00,45.04,45.06,45.02,45.05,14039.0,41.9624,41.981,41.9437,41.9717,14039.0
2016-05-20 12:35:00,45.06,45.09,45.01,45.02,9975.0,41.981,42.0089,41.9344,41.9437,9975.0
2016-05-20 12:40:00,45.01,45.04,44.97,44.97,67110.0,41.9344,41.9624,41.8971,41.8971,67110.0
2016-05-20 12:45:00,44.96,45.07,44.95,45.05,17749.0,41.8878,41.9903,41.8785,41.9717,17749.0
2016-05-20 12:50:00,45.06,45.11,45.06,45.1,14619.0,41.981,42.0276,41.981,42.0183,14619.0
2016-05-20 12:55:00,45.11,45.12,45.05,45.05,13887.0,42.0276,42.0369,41.9717,41.9717,13887.0
2016-05-20 13:00:00,45.05,45.07,45.04,45.05,8021.0,41.9717,41.9903,41.9624,41.9717,8021.0
2016-05-20 13:05:00,45.05,45.06,45.03,45.05,7967.0,41.9717,41.981,41.953,41.9717,7967.0
2016-05-20 13:10:00,45.05,45.05,45.03,45.03,8096.0,41.9717,41.9717,41.953,41.953,8096.0
2016-05-20 13:15:00,45.03,45.04,45.0,45.02,11470.0,41.953,41.9624,41.9251,41.9437,11470.0
2016-05-20 13:20:00,45.02,45.04,45.0,45.02,12139.0,41.9437,41.9624,41.9251,41.9437,12139.0
2016-05-20 13:25:00,45.02,45.02,44.97,44.98,8921.0,41.9437,41.9437,41.8971,41.9065,8921.0
2016-05-20 13:30:00,44.98,44.98,44.93,44.94,14730.0,41.9065,41.9065,41.8599,41.8692,14730.0
2016-05-20 13:35:00,44.94,44.94,44.9,44.91,8248.0,41.8692,41.8692,41.8319,41.8412,8248.0
2016-05-20 13:40:00,44.91,44.96,44.9,44.95,54430.0,41.8412,41.8878,41.8319,41.8785,54430.0
2016-05-20 13:45:00,44.96,44.96,44.9,44.91,20807.0,41.8878,41.8878,41.8319,41.8412,20807.0
2016-05-20 13:50:00,44.91,44.93,44.9,44.91,21053.0,41.8412,41.8599,41.8319,41.8412,21053.0
2016-05-20 13:55:00,44.91,44.95,44.9,44.95,25205.0,41.8412,41.8785,41.8319,41.8785,25205.0
2016-05-20 14:00:00,44.95,44.96,44.94,44.96,9026.0,41.8785,41.8878,41.8692,41.8878,9026.0
2016-05-20 14:05:00,44.96,45.0,44.95,45.0,26835.0,41.8878,41.9251,41.8785,41.9251,26835.0
2016-05-20 14:10:00,45.0,45.0,44.97,44.98,17039.0,41.9251,41.9251,41.8971,41.9065,17039.0
2016-05-20 14:15:00,44.98,45.01,44.97,44.98,28000.0,41.9065,41.9344,41.8971,41.9065,28000.0
2016-05-20 14:20:00,44.98,45.01,44.97,45.0,24794.0,41.9065,41.9344,41.8971,41.9251,24794.0
2016-05-20 14:25:00,45.01,45.06,45.01,45.05,23758.0,41.9344,41.981,41.9344,41.9717,23758.0
2016-05-20 14:30:00,45.06,45.07,45.04,45.05,41879.0,41.981,41.9903,41.9624,41.9717,41879.0
2016-05-20 14:35:00,45.05,45.06,44.9,44.91,48224.0,41.9717,41.981,41.8319,41.8412,48224.0
2016-05-20 14:40:00,44.91,44.93,44.9,44.91,23987.0,41.8412,41.8599,41.8319,41.8412,23987.0
2016-05-20 14:45:00,44.91,44.93,44.91,44.93,13286.0,41.8412,41.8599,41.8412,41.8599,13286.0
2016-05-20 14:50:00,44.92,44.94,44.91,44.92,20102.0,41.8506,41.8692,41.8412,41.8506,20102.0
2016-05-20 14:55:00,44.92,44.94,44.86,44.87,23282.0,41.8506,41.8692,41.7947,41.804,23282.0
2016-05-20 15:00:00,44.87,44.89,44.82,44.82,27698.0,41.804,41.8226,41.7574,41.7574,27698.0
2016-05-20 15:05:00,44.82,44.82,44.78,44.79,35778.0,41.7574,41.7574,41.7201,41.7294,35778.0
2016-05-20 15:10:00,44.79,44.88,44.78,44.85,38401.0,41.7294,41.8133,41.7201,41.7853,38401.0
2016-05-20 15:15:00,44.85,44.87,44.82,44.86,33721.0,41.7853,41.804,41.7574,41.7947,33721.0
2016-05-20 15:20:00,44.86,44.86,44.79,44.79,24027.0,41.7947,41.7947,41.7294,41.7294,24027.0
2016-05-20 15:25:00,44.8,44.85,44.79,44.8,33104.0,41.7388,41.7853,41.7294,41.7388,33104.0
2016-05-20 15:30:00,44.8,44.84,44.8,44.82,29445.0,41.7388,41.776,41.7388,41.7574,29445.0
2016-05-20 15:35:00,44.82,44.82,44.76,44.79,71549.0,41.7574,41.7574,41.7015,41.7294,71549.0
2016-05-20 15:40:00,44.8,44.86,44.79,44.86,137389.0,41.7388,41.7947,41.7294,41.7947,137389.0
2016-05-20 15:45:00,44.86,44.88,44.85,44.85,48309.0,41.7947,41.8133,41.7853,41.7853,48309.0
2016-05-20 15:50:00,44.85,44.88,44.84,44.87,43998.0,41.7853,41.8133,41.776,41.804,43998.0
2016-05-20 15:55:00,44.88,44.9,44.87,44.88,201621.0,41.8133,41.8319,41.804,41.8133,201621.0
2016-05-23 09:30:00,44.89,44.93,44.76,44.89,16718.0,41.8226,41.8599,41.7015,41.8226,16718.0
2016-05-23 09:35:00,44.9,44.92,44.84,44.88,7220.0,41.8319,41.8506,41.776,41.8133,7220.0
2016-05-23 09:40:00,44.88,44.95,44.88,44.94,6214.0,41.8133,41.8785,41.8133,41.8692,6214.0
2016-05-23 09:45:00,44.96,44.96,44.82,44.83,17698.0,41.8878,41.8878,41.7574,41.7667,17698.0
2016-05-23 09:50:00,44.83,44.88,44.8,44.88,13600.0,41.7667,41.8133,41.7388,41.8133,13600.0
2016-05-23 09:55:00,44.86,44.87,44.76,44.83,12377.0,41.7947,41.804,41.7015,41.7667,12377.0
2016-05-23 10:00:00,44.85,44.89,44.81,44.85,9849.0,41.7853,41.8226,41.7481,41.7853,9849.0
2016-05-23 10:05:00,44.85,44.88,44.79,44.8,10100.0,41.7853,41.8133,41.7294,41.7388,10100.0
2016-05-23 10:10:00,44.81,44.81,44.69,44.71,26176.0,41.7481,41.7481,41.6363,41.6549,26176.0
2016-05-23 10:15:00,44.71,44.74,44.68,44.72,14676.0,41.6549,41.6829,41.627,41.6642,14676.0
2016-05-23 10:20:00,44.73,44.76,44.67,44.68,16290.0,41.6735,41.7015,41.6176,41.627,16290.0
2016-05-23 10:25:00,44.69,44.74,44.66,44.7,15788.0,41.6363,41.6829,41.6083,41.6456,15788.0
2016-05-23 10:30:00,44.7,44.73,44.69,44.71,10469.0,41.6456,41.6735,41.6363,41.6549,10469.0
2016-05-23 10:35:00,44.71,44.72,44.66,44.7,29603.0,41.6549,41.6642,41.6083,41.6456,29603.0
2016-05-23 10:40:00,44.71,44.71,44.66,44.67,8921.0,41.6549,41.6549,41.6083,41.6176,8921.0
2016-05-23 10:45:00,44.67,44.7,44.66,44.7,7586.0,41.6176,41.6456,41.6083,41.6456,7586.0
2016-05-23 10:50:00,44.7,44.71,44.59,44.59,59908.0,41.6456,41.6549,41.5431,41.5431,59908.0
2016-05-23 10:55:00,44.59,44.64,44.59,44.62,12780.0,41.5431,41.5897,41.5431,41.5711,12780.0
2016-05-23 11:00:00,44.61,44.7,44.58,44.69,26965.0,41.5617,41.6456,41.5338,41.6363,26965.0
2016-05-23 11:05:00,44.7,44.75,44.69,44.73,11599.0,41.6456,41.6922,41.6363,41.6735,11599.0
2016-05-23 11:10:00,44.73,44.73,44.69,44.72,13727.0,41.6735,41.6735,41.6363,41.6642,13727.0
2016-05-23 11:15:00,44.7,44.71,44.64,44.64,9885.0,41.6456,41.6549,41.5897,41.5897,9885.0
2016-05-23 11:20:00,44.65,44.68,44.64,44.66,6596.0,41.599,41.627,41.5897,41.6083,6596.0
2016-05-23 11:25:00,44.66,44.72,44.64,44.71,9981.0,41.6083,41.6642,41.5897,41.6549,9981.0
2016-05-23 11:30:00,44.71,44.73,44.6,44.62,14830.0,41.6549,41.6735,41.5524,41.5711,14830.0
2016-05-23 11:35:00,44.62,44.62,44.58,44.59,8229.0,41.5711,41.5711,41.5338,41.5431,8229.0
2016-05-23 11:40:00,44.59,44.61,44.53,44.54,17974.0,41.5431,41.5617,41.4872,41.4965,17974.0
2016-05-23 11:45:00,44.55,44.59,44.55,44.59,7974.0,41.5058,41.5431,41.5058,41.5431,7974.0
2016-05-23 11:50:00,44.58,44.6,44.56,44.59,2997.0,41.5338,41.5524,41.5152,41.5431,2997.0
2016-05-23 11:55:00,44.6,44.63,44.6,44.61,12360.0,41.5524,41.5804,41.5524,41.5617,12360.0
2016-05-23 12:00:00,44.61,44.65,44.59,44.64,16283.0,41.5617,41.599,41.5431,41.5897,16283.0
2016-05-23 12:05:00,44.64,44.69,44.64,44.66,6675.0,41.5897,41.6363,41.5897,41.6083,6675.0
2016-05-23 12:10:00,44.66,44.67,44.63,44.63,6587.0,41.6083,41.6176,41.5804,41.5804,6587.0
2016-05-23 12:15:00,44.63,44.63,44.61,44.62,3198.0,41.5804,41.5804,41.5617,41.5711,3198.0
2016-05-23 12:20:00,44.63,44.64,44.62,44.64,9000.0,41.5804,41.5897,41.5711,41.5897,9000.0
2016-05-23 12:25:00,44.64,44.64,44.59,44.59,19294.0,41.5897,41.5897,41.5431,41.5431,19294.0
2016-05-23 12:30:00,44.59,44.61,44.58,44.6,11187.0,41.5431,41.5617,41.5338,41.5524,11187.0
2016-05-23 12:35:00,44.6,44.62,44.58,44.58,4739.0,41.5524,41.5711,41.5338,41.5338,4739.0
2016-05-23 12:40:00,44.58,44.64,44.58,44.64,4056.0,41.5338,41.5897,41.5338,41.5897,4056.0
2016-05-23 12:45:00,44.64,44.67,44.63,44.66,5208.0,41.5897,41.6176,41.5804,41.6083,5208.0
2016-05-23 12:50:00,44.66,44.7,44.66,44.67,9549.0,41.6083,41.6456,41.6083,41.6176,9549.0
2016-05-23 12:55:00,44.68,44.72,44.68,44.72,11526.0,41.627,41.6642,41.627,41.6642,11526.0
2016-05-23 13:00:00,44.72,44.72,44.68,44.68,9766.0,41.6642,41.6642,41.627,41.627,9766.0
2016-05-23 13:05:00,44.69,44.72,44.69,44.72,3200.0,41.6363,41.6642,41.6363,41.6642,3200.0
2016-05-23 13:10:00,44.72,44.73,44.71,44.72,6395.0,41.6642,41.6735,41.6549,41.6642,6395.0
2016-05-23 13:15:00,44.71,44.73,44.7,44.71,6100.0,41.6549,41.6735,41.6456,41.6549,6100.0
2016-05-23 13:20:00,44.7,44.72,44.69,44.69,10453.0,41.6456,41.6642,41.6363,41.6363,10453.0
2016-05-23 13:25:00,44.69,44.71,44.68,44.69,8971.0,41.6363,41.6549,41.627,41.6363,8971.0
2016-05-23 13:30:00,44.69,44.7,44.64,44.65,27286.0,41.6363,41.6456,41.5897,41.599,27286.0
2016-05-23 13:35:00,44.65,44.65,44.6,44.62,16562.0,41.599,41.599,41.5524,41.5711,16562.0
2016-05-23 13:40:00,44.62,44.65,44.62,44.64,11385.0,41.5711,41.599,41.5711,41.5897,11385.0
2016-05-23 13:45:00,44.64,44.67,44.64,44.65,7537.0,41.5897,41.6176,41.5897,41.599,7537.0
2016-05-23 13:50:00,44.65,44.66,44.63,44.66,11584.0,41.599,41.6083,41.5804,41.6083,11584.0
2016-05-23 13:55:00,44.66,44.69,44.66,44.69,109223.0,41.6083,41.6363,41.6083,41.6363,109223.0
2016-05-23 14:00:00,44.69,44.7,44.67,44.7,14972.0,41.6363,41.6456,41.6176,41.6456,14972.0
2016-05-23 14:05:00,44.69,44.7,44.65,44.66,20078.0,41.6363,41.6456,41.599,41.6083,20078.0
2016-05-23 14:10:00,44.66,44.67,44.63,44.65,25622.0,41.6083,41.6176,41.5804,41.599,25622.0
2016-05-23 14:15:00,44.65,44.7,44.65,44.67,33116.0,41.599,41.6456,41.599,41.6176,33116.0
2016-05-23 14:20:00,44.68,44.68,44.65,44.67,17786.0,41.627,41.627,41.599,41.6176,17786.0
2016-05-23 14:25:00,44.67,44.71,44.64,44.66,49765.0,41.6176,41.6549,41.5897,41.6083,49765.0
2016-05-23 14:30:00,44.66,44.71,44.66,44.67,30746.0,41.6083,41.6549,41.6083,41.6176,30746.0
2016-05-23 14:35:00,44.67,44.68,44.64,44.64,9181.0,41.6176,41.627,41.5897,41.5897,9181.0
2016-05-23 14:40:00,44.64,44.7,44.63,44.67,15027.0,41.5897,41.6456,41.5804,41.6176,15027.0
2016-05-23 14:45:00,44.67,44.68,44.65,44.68,8918.0,41.6176,41.627,41.599,41.627,8918.0
2016-05-23 14:50:00,44.68,44.69,44.65,44.67,12494.0,41.627,41.6363,41.599,41.6176,12494.0
2016-05-23 14:55:00,44.68,44.69,44.64,44.66,12771.0,41.627,41.6363,41.5897,41.6083,12771.0
2016-05-23 15:00:00,44.66,44.69,44.64,44.65,17364.0,41.6083,41.6363,41.5897,41.599,17364.0
2016-05-23 15:05:00,44.64,44.68,44.63,44.67,18756.0,41.5897,41.627,41.5804,41.6176,18756.0
2016-05-23 15:10:00,44.66,44.66,44.63,44.65,16059.0,41.6083,41.6083,41.5804,41.599,16059.0
2016-05-23 15:15:00,44.65,44.65,44.62,44.64,13887.0,41.599,41.599,41.5711,41.5897,13887.0
2016-05-23 15:20:00,44.64,44.66,44.63,44.64,14763.0,41.5897,41.6083,41.5804,41.5897,14763.0
2016-05-23 15:25:00,44.65,44.68,44.65,44.68,13086.0,41.599,41.627,41.599,41.627,13086.0
2016-05-23 15:30:00,44.67,44.69,44.63,44.64,51102.0,41.6176,41.6363,41.5804,41.5897,51102.0
2016-05-23 15:35:00,44.64,44.66,44.6,44.64,42429.0,41.5897,41.6083,41.5524,41.5897,42429.0
2016-05-23 15:40:00,44.64,44.68,44.62,44.63,52109.0,41.5897,41.627,41.5711,41.5804,52109.0
2016-05-23 15:45:00,44.63,44.64,44.6,44.63,36370.0,41.5804,41.5897,41.5524,41.5804,36370.0
2016-05-23 15:50:00,44.63,44.63,44.59,44.59,31912.0,41.5804,41.5804,41.5431,41.5431,31912.0
2016-05-23 15:55:00,44.59,44.59,44.55,44.59,97658.0,41.5431,41.5431,41.5058,41.5431,97658.0
2016-05-24 09:30:00,44.76,44.88,44.7,44.8,34117.0,41.7015,41.8133,41.6456,41.7388,34117.0
2016-05-24 09:35:00,44.82,44.91,44.76,44.91,14672.0,41.7574,41.8412,41.7015,41.8412,14672.0
2016-05-24 09:40:00,44.91,44.94,44.78,44.82,149032.0,41.8412,41.8692,41.7201,41.7574,149032.0
2016-05-24 09:45:00,44.81,44.99,44.8,44.99,53211.0,41.7481,41.9158,41.7388,41.9158,53211.0
2016-05-24 09:50:00,44.97,45.01,44.89,44.96,25189.0,41.8971,41.9344,41.8226,41.8878,25189.0
2016-05-24 09:55:00,44.96,45.01,44.95,44.98,17400.0,41.8878,41.9344,41.8785,41.9065,17400.0
2016-05-24 10:00:00,44.98,45.09,44.98,45.08,16000.0,41.9065,42.0089,41.9065,41.9996,16000.0
2016-05-24 10:05:00,45.08,45.13,44.99,44.99,39526.0,41.9996,42.0462,41.9158,41.9158,39526.0
2016-05-24 10:10:00,44.99,45.01,44.91,44.98,41597.0,41.9158,41.9344,41.8412,41.9065,41597.0
2016-05-24 10:15:00,44.98,45.04,44.97,45.02,10106.0,41.9065,41.9624,41.8971,41.9437,10106.0
2016-05-24 10:20:00,45.02,45.05,44.95,44.99,26349.0,41.9437,41.9717,41.8785,41.9158,26349.0
2016-05-24 10:25:00,45.0,45.01,44.95,44.99,61000.0,41.9251,41.9344,41.8785,41.9158,61000.0
2016-05-24 10:30:00,45.0,45.08,44.94,45.08,78059.0,41.9251,41.9996,41.8692,41.9996,78059.0
2016-05-24 10:35:00,45.08,45.09,45.0,45.04,67377.0,41.9996,42.0089,41.9251,41.9624,67377.0
2016-05-24 10:40:00,45.05,45.15,45.05,45.15,12433.0,41.9717,42.0648,41.9717,42.0648,12433.0
2016-05-24 10:45:00,45.16,45.26,45.16,45.24,21006.0,42.0742,42.1673,42.0742,42.1487,21006.0
2016-05-24 10:50:00,45.25,45.29,45.24,45.27,9670.0,42.158,42.1953,42.1487,42.1766,9670.0
2016-05-24 10:55:00,45.28,45.29,45.19,45.2,45219.0,42.186,42.1953,42.1021,42.1114,45219.0
2016-05-24 11:00:00,45.2,45.22,45.08,45.1,65953.0,42.1114,42.1301,41.9996,42.0183,65953.0
2016-05-24 11:05:00,45.1,45.1,44.99,45.01,34023.0,42.0183,42.0183,41.9158,41.9344,34023.0
2016-05-24 11:10:00,45.01,45.02,44.94,44.95,26694.0,41.9344,41.9437,41.8692,41.8785,26694.0
2016-05-24 11:15:00,44.96,45.03,44.96,45.02,16703.0,41.8878,41.953,41.8878,41.9437,16703.0
2016-05-24 11:20:00,45.02,45.03,45.01,45.03,13542.0,41.9437,41.953,41.9344,41.953,13542.0
2016-05-24 11:25:00,45.03,45.04,44.99,45.0,68334.0,41.953,41.9624,41.9158,41.9251,68334.0
2016-05-24 11:30:00,45.01,45.03,44.97,44.98,54838.0,41.9344,41.953,41.8971,41.9065,54838.0
2016-05-24 11:35:00,44.98,45.01,44.97,45.0,31377.0,41.9065,41.9344,41.8971,41.9251,31377.0
2016-05-24 11:40:00,45.0,45.01,44.97,44.97,24293.0,41.9251,41.9344,41.8971,41.8971,24293.0
2016-05-24 11:45:00,44.98,45.01,44.98,45.01,22385.0,41.9065,41.9344,41.9065,41.9344,22385.0
2016-05-24 11:50:00,45.0,45.04,44.99,45.0,41778.0,41.9251,41.9624,41.9158,41.9251,41778.0
2016-05-24 11:55:00,45.0,45.0,44.97,44.99,27052.0,41.9251,41.9251,41.8971,41.9158,27052.0
2016-05-24 12:00:00,45.0,45.01,44.99,44.99,20149.0,41.9251,41.9344,41.9158,41.9158,20149.0
2016-05-24 12:05:00,44.98,45.01,44.98,45.0,18924.0,41.9065,41.9344,41.9065,41.9251,18924.0
2016-05-24 12:10:00,44.99,45.0,44.96,44.97,13077.0,41.9158,41.9251,41.8878,41.8971,13077.0
2016-05-24 12:15:00,44.96,44.98,44.91,44.91,23567.0,41.8878,41.9065,41.8412,41.8412,23567.0
2016-05-24 12:20:00,44.91,44.97,44.9,44.92,79130.0,41.8412,41.8971,41.8319,41.8506,79130.0
2016-05-24 12:25:00,44.92,44.94,44.91,44.94,11473.0,41.8506,41.8692,41.8412,41.8692,11473.0
2016-05-24 12:30:00,44.95,44.98,44.95,44.98,13445.0,41.8785,41.9065,41.8785,41.9065,13445.0
2016-05-24 12:35:00,44.99,44.99,44.9,44.92,53356.0,41.9158,41.9158,41.8319,41.8506,53356.0
2016-05-24 12:40:00,44.92,44.96,44.92,44.94,12105.0,41.8506,41.8878,41.8506,41.8692,12105.0
2016-05-24 12:45:00,44.95,44.97,44.91,44.92,67247.0,41.8785,41.8971,41.8412,41.8506,67247.0
2016-05-24 12:50:00,44.93,44.99,44.93,44.96,23504.0,41.8599,41.9158,41.8599,41.8878,23504.0
2016-05-24 12:55:00,44.97,45.0,44.96,45.0,14390.0,41.8971,41.9251,41.8878,41.9251,14390.0
2016-05-24 13:00:00,45.0,45.0,44.9,44.91,73131.0,41.9251,41.9251,41.8319,41.8412,73131.0
2016-05-24 13:05:00,44.91,44.96,44.91,44.93,15959.0,41.8412,41.8878,41.8412,41.8599,15959.0
2016-05-24 13:10:00,44.93,44.95,44.92,44.94,13464.0,41.8599,41.8785,41.8506,41.8692,13464.0
2016-05-24 13:15:00,44.95,44.96,44.93,44.95,13959.0,41.8785,41.8878,41.8599,41.8785,13959.0
2016-05-24 13:20:00,44.95,44.96,44.93,44.93,12817.0,41.8785,41.8878,41.8599,41.8599,12817.0
2016-05-24 13:25:00,44.94,44.98,44.94,44.98,11322.0,41.8692,41.9065,41.8692,41.9065,11322.0
2016-05-24 13:30:00,44.98,44.98,44.96,44.96,17242.0,41.9065,41.9065,41.8878,41.8878,17242.0
2016-05-24 13:35:00,44.95,44.95,44.92,44.93,17725.0,41.8785,41.8785,41.8506,41.8599,17725.0
2016-05-24 13:40:00,44.93,44.93,44.89,44.9,17347.0,41.8599,41.8599,41.8226,41.8319,17347.0
2016-05-24 13:45:00,44.89,44.93,44.88,44.93,16552.0,41.8226,41.8599,41.8133,41.8599,16552.0
2016-05-24 13:50:00,44.94,44.94,44.91,44.92,11970.0,41.8692,41.8692,41.8412,41.8506,11970.0
2016-05-24 13:55:00,44.91,44.93,44.89,44.93,13724.0,41.8412,41.8599,41.8226,41.8599,13724.0
2016-05-24 14:00:00,44.93,44.94,44.89,44.91,22838.0,41.8599,41.8692,41.8226,41.8412,22838.0
2016-05-24 14:05:00,44.9,44.93,44.89,44.92,27027.0,41.8319,41.8599,41.8226,41.8506,27027.0
2016-05-24 14:10:00,44.92,44.93,44.9,44.91,27106.0,41.8506,41.8599,41.8319,41.8412,27106.0
2016-05-24 14:15:00,44.91,44.93,44.9,44.92,20190.0,41.8412,41.8599,41.8319,41.8506,20190.0
2016-05-24 14:20:00,44.92,44.95,44.9,44.92,55132.0,41.8506,41.8785,41.8319,41.8506,55132.0
2016-05-24 14:25:00,44.92,44.94,44.91,44.93,29731.0,41.8506,41.8692,41.8412,41.8599,29731.0
2016-05-24 14:30:00,44.93,44.95,44.92,44.92,29753.0,41.8599,41.8785,41.8506,41.8506,29753.0
2016-05-24 14:35:00,44.93,44.95,44.92,44.93,8921.0,41.8599,41.8785,41.8506,41.8599,8921.0
2016-05-24 14:40:00,44.94,44.95,44.92,44.92,27790.0,41.8692,41.8785,41.8506,41.8506,27790.0
2016-05-24 14:45:00,44.93,44.94,44.93,44.93,15223.0,41.8599,41.8692,41.8599,41.8599,15223.0
2016-05-24 14:50:00,44.94,44.96,44.91,44.93,45602.0,41.8692,41.8878,41.8412,41.8599,45602.0
2016-05-24 14:55:00,44.93,44.96,44.93,44.94,20255.0,41.8599,41.8878,41.8599,41.8692,20255.0
2016-05-24 15:00:00,44.94,44.98,44.93,44.98,26665.0,41.8692,41.9065,41.8599,41.9065,26665.0
2016-05-24 15:05:00,44.98,44.99,44.92,44.98,77735.0,41.9065,41.9158,41.8506,41.9065,77735.0
2016-05-24 15:10:00,44.97,44.99,44.95,44.97,48093.0,41.8971,41.9158,41.8785,41.8971,48093.0
2016-05-24 15:15:00,44.97,44.99,44.94,44.98,143270.0,41.8971,41.9158,41.8692,41.9065,143270.0
2016-05-24 15:20:00,44.98,45.04,44.98,45.04,54937.0,41.9065,41.9624,41.9065,41.9624,54937.0
2016-05-24 15:25:00,45.04,45.09,45.04,45.07,43573.0,41.9624,42.0089,41.9624,41.9903,43573.0
2016-05-24 15:30:00,45.08,45.08,45.01,45.01,41225.0,41.9996,41.9996,41.9344,41.9344,41225.0
2016-05-24 15:35:00,45.02,45.06,45.0,45.06,37453.0,41.9437,41.981,41.9251,41.981,37453.0
2016-05-24 15:40:00,45.06,45.08,45.0,45.03,87112.0,41.981,41.9996,41.9251,41.953,87112.0
2016-05-24 15:45:00,45.03,45.05,45.02,45.02,39460.0,41.953,41.9717,41.9437,41.9437,39460.0
2016-05-24 15:50:00,45.02,45.07,45.02,45.06,80216.0,41.9437,41.9903,41.9437,41.981,80216.0
2016-05-24 15:55:00,45.06,45.06,45.03,45.04,151426.0,41.981,41.981,41.953,41.9624,151426.0
2016-05-25 09:30:00,45.12,45.35,45.12,45.35,66085.0,42.0369,42.2512,42.0369,42.2512,66085.0
2016-05-25 09:35:00,45.33,45.5,45.33,45.39,68096.0,42.2325,42.3909,42.2325,42.2884,68096.0
2016-05-25 09:40:00,45.41,45.5,45.32,45.43,47368.0,42.3071,42.3909,42.2232,42.3257,47368.0
2016-05-25 09:45:00,45.43,45.43,45.29,45.3,25874.0,42.3257,42.3257,42.1953,42.2046,25874.0
2016-05-25 09:50:00,45.32,45.41,45.32,45.37,20008.0,42.2232,42.3071,42.2232,42.2698,20008.0
2016-05-25 09:55:00,45.37,45.41,45.29,45.39,53903.0,42.2698,42.3071,42.1953,42.2884,53903.0
2016-05-25 10:00:00,45.39,45.41,45.34,45.4,39087.0,42.2884,42.3071,42.2419,42.2978,39087.0
2016-05-25 10:05:00,45.39,45.41,45.37,45.37,31124.0,42.2884,42.3071,42.2698,42.2698,31124.0
2016-05-25 10:10:00,45.37,45.39,45.33,45.38,39150.0,42.2698,42.2884,42.2325,42.2791,39150.0
2016-05-25 10:15:00,45.38,45.48,45.38,45.48,55410.0,42.2791,42.3723,42.2791,42.3723,55410.0
2016-05-25 10:20:00,45.48,45.49,45.45,45.48,27505.0,42.3723,42.3816,42.3443,42.3723,27505.0
2016-05-25 10:25:00,45.48,45.48,45.41,45.44,15976.0,42.3723,42.3723,42.3071,42.335,15976.0
2016-05-25 10:30:00,45.43,45.43,45.38,45.4,12925.0,42.3257,42.3257,42.2791,42.2978,12925.0
2016-05-25 10:35:00,45.4,45.4,45.37,45.39,11576.0,42.2978,42.2978,42.2698,42.2884,11576.0
2016-05-25 10:40:00,45.38,45.4,45.37,45.38,11876.0,42.2791,42.2978,42.2698,42.2791,11876.0
2016-05-25 10:45:00,45.38,45.41,45.37,45.4,25109.0,42.2791,42.3071,42.2698,42.2978,25109.0
2016-05-25 10:50:00,45.4,45.43,45.4,45.43,15064.0,42.2978,42.3257,42.2978,42.3257,15064.0
2016-05-25 10:55:00,45.42,45.44,45.41,45.42,10904.0,42.3164,42.335,42.3071,42.3164,10904.0
2016-05-25 11:00:00,45.41,45.45,45.41,45.43,20407.0,42.3071,42.3443,42.3071,42.3257,20407.0
2016-05-25 11:05:00,45.43,45.43,45.37,45.38,15692.0,42.3257,42.3257,42.2698,42.2791,15692.0
2016-05-25 11:10:00,45.38,45.41,45.36,45.37,27719.0,42.2791,42.3071,42.2605,42.2698,27719.0
2016-05-25 11:15:00,45.36,45.41,45.36,45.39,21921.0,42.2605,42.3071,42.2605,42.2884,21921.0
2016-05-25 11:20:00,45.39,45.41,45.37,45.4,9977.0,42.2884,42.3071,42.2698,42.2978,9977.0
2016-05-25 11:25:00,45.4,45.41,45.36,45.37,12595.0,42.2978,42.3071,42.2605,42.2698,12595.0
2016-05-25 11:30:00,45.36,45.41,45.36,45.41,21403.0,42.2605,42.3071,42.2605,42.3071,21403.0
2016-05-25 11:35:00,45.41,45.52,45.4,45.52,42063.0,42.3071,42.4096,42.2978,42.4096,42063.0
2016-05-25 11:40:00,45.52,45.53,45.43,45.44,30410.0,42.4096,42.4189,42.3257,42.335,30410.0
2016-05-25 11:45:00,45.44,45.45,45.42,45.43,18394.0,42.335,42.3443,42.3164,42.3257,18394.0
2016-05-25 11:50:00,45.44,45.51,45.43,45.5,24081.0,42.335,42.4002,42.3257,42.3909,24081.0
2016-05-25 11:55:00,45.49,45.54,45.49,45.5,24719.0,42.3816,42.4282,42.3816,42.3909,24719.0
2016-05-25 12:00:00,45.51,45.54,45.5,45.54,14578.0,42.4002,42.4282,42.3909,42.4282,14578.0
2016-05-25 12:05:00,45.54,45.59,45.52,45.58,43661.0,42.4282,42.4748,42.4096,42.4655,43661.0
2016-05-25 12:10:00,45.58,45.61,45.57,45.59,25200.0,42.4655,42.4934,42.4561,42.4748,25200.0
2016-05-25 12:15:00,45.59,45.61,45.55,45.55,15504.0,42.4748,42.4934,42.4375,42.4375,15504.0
2016-05-25 12:20:00,45.56,45.57,45.54,45.56,10918.0,42.4468,42.4561,42.4282,42.4468,10918.0
2016-05-25 12:25:00,45.57,45.6,45.57,45.59,14328.0,42.4561,42.4841,42.4561,42.4748,14328.0
2016-05-25 12:30:00,45.59,45.6,45.58,45.6,8534.0,42.4748,42.4841,42.4655,42.4841,8534.0
2016-05-25 12:35:00,45.6,45.6,45.55,45.56,25581.0,42.4841,42.4841,42.4375,42.4468,25581.0
2016-05-25 12:40:00,45.56,45.58,45.55,45.58,12064.0,42.4468,42.4655,42.4375,42.4655,12064.0
2016-05-25 12:45:00,45.58,45.6,45.57,45.58,9877.0,42.4655,42.4841,42.4561,42.4655,9877.0
2016-05-25 12:50:00,45.59,45.6,45.55,45.55,13458.0,42.4748,42.4841,42.4375,42.4375,13458.0
2016-05-25 12:55:00,45.56,45.56,45.49,45.49,9733.0,42.4468,42.4468,42.3816,42.3816,9733.0
2016-05-25 13:00:00,45.5,45.58,45.49,45.56,21542.0,42.3909,42.4655,42.3816,42.4468,21542.0
2016-05-25 13:05:00,45.57,45.61,45.57,45.59,10520.0,42.4561,42.4934,42.4561,42.4748,10520.0
2016-05-25 13:10:00,45.59,45.6,45.55,45.56,32127.0,42.4748,42.4841,42.4375,42.4468,32127.0
2016-05-25 13:15:00,45.56,45.57,45.55,45.57,6197.0,42.4468,42.4561,42.4375,42.4561,6197.0
2016-05-25 13:20:00,45.56,45.59,45.56,45.59,11002.0,42.4468,42.4748,42.4468,42.4748,11002.0
2016-05-25 13:25:00,45.58,45.6,45.55,45.56,15194.0,42.4655,42.4841,42.4375,42.4468,15194.0
2016-05-25 13:30:00,45.56,45.57,45.51,45.52,34062.0,42.4468,42.4561,42.4002,42.4096,34062.0
2016-05-25 13:35:00,45.52,45.57,45.52,45.56,13928.0,42.4096,42.4561,42.4096,42.4468,13928.0
2016-05-25 13:40:00,45.56,45.56,45.53,45.54,10237.0,42.4468,42.4468,42.4189,42.4282,10237.0
2016-05-25 13:45:00,45.54,45.54,45.5,45.51,9873.0,42.4282,42.4282,42.3909,42.4002,9873.0
2016-05-25 13:50:00,45.5,45.56,45.5,45.54,12968.0,42.3909,42.4468,42.3909,42.4282,12968.0
2016-05-25 13:55:00,45.55,45.56,45.53,45.53,13981.0,42.4375,42.4468,42.4189,42.4189,13981.0
2016-05-25 14:00:00,45.54,45.55,45.5,45.51,19990.0,42.4282,42.4375,42.3909,42.4002,19990.0
2016-05-25 14:05:00,45.51,45.51,45.48,45.49,14541.0,42.4002,42.4002,42.3723,42.3816,14541.0
2016-05-25 14:10:00,45.5,45.51,45.48,45.48,14512.0,42.3909,42.4002,42.3723,42.3723,14512.0
2016-05-25 14:15:00,45.48,45.52,45.48,45.51,21696.0,42.3723,42.4096,42.3723,42.4002,21696.0
2016-05-25 14:20:00,45.5,45.51,45.47,45.48,13906.0,42.3909,42.4002,42.363,42.3723,13906.0
2016-05-25 14:25:00,45.48,45.53,45.48,45.51,14178.0,42.3723,42.4189,42.3723,42.4002,14178.0
2016-05-25 14:30:00,45.5,45.5,45.49,45.49,14541.0,42.3909,42.3909,42.3816,42.3816,14541.0
2016-05-25 14:35:00,45.5,45.5,45.47,45.49,37051.0,42.3909,42.3909,42.363,42.3816,37051.0
2016-05-25 14:40:00,45.49,45.5,45.49,45.49,17281.0,42.3816,42.3909,42.3816,42.3816,17281.0
2016-05-25 14:45:00,45.49,45.51,45.44,45.44,12925.0,42.3816,42.4002,42.335,42.335,12925.0
2016-05-25 14:50:00,45.44,45.45,45.42,45.42,10594.0,42.335,42.3443,42.3164,42.3164,10594.0
2016-05-25 14:55:00,45.42,45.43,45.4,45.4,7111.0,42.3164,42.3257,42.2978,42.2978,7111.0
2016-05-25 15:00:00,45.39,45.42,45.39,45.41,14700.0,42.2884,42.3164,42.2884,42.3071,14700.0
2016-05-25 15:05:00,45.4,45.45,45.39,45.45,12515.0,42.2978,42.3443,42.2884,42.3443,12515.0
2016-05-25 15:10:00,45.45,45.46,45.4,45.4,15531.0,42.3443,42.3537,42.2978,42.2978,15531.0
2016-05-25 15:15:00,45.41,45.45,45.4,45.44,16369.0,42.3071,42.3443,42.2978,42.335,16369.0
2016-05-25 15:20:00,45.44,45.46,45.43,45.44,20926.0,42.335,42.3537,42.3257,42.335,20926.0
2016-05-25 15:25:00,45.45,45.49,45.43,45.49,39211.0,42.3443,42.3816,42.3257,42.3816,39211.0
2016-05-25 15:30:00,45.48,45.49,45.46,45.47,14956.0,42.3723,42.3816,42.3537,42.363,14956.0
2016-05-25 15:35:00,45.47,45.48,45.45,45.46,18417.0,42.363,42.3723,42.3443,42.3537,18417.0
2016-05-25 15:40:00,45.46,45.46,45.41,45.41,19213.0,42.3537,42.3537,42.3071,42.3071,19213.0
2016-05-25 15:45:00,45.41,45.42,45.35,45.37,48249.0,42.3071,42.3164,42.2512,42.2698,48249.0
2016-05-25 15:50:00,45.37,45.41,45.36,45.36,50846.0,42.2698,42.3071,42.2605,42.2605,50846.0
2016-05-25 15:55:00,45.36,45.46,45.36,45.42,163755.0,42.2605,42.3537,42.2605,42.3164,163755.0
2016-05-26 09:30:00,45.58,45.59,45.4,45.47,69772.0,42.4655,42.4748,42.2978,42.363,69772.0
2016-05-26 09:35:00,45.42,45.45,45.32,45.43,16551.0,42.3164,42.3443,42.2232,42.3257,16551.0
2016-05-26 09:40:00,45.43,45.55,45.42,45.53,25212.0,42.3257,42.4375,42.3164,42.4189,25212.0
2016-05-26 09:45:00,45.53,45.6,45.45,45.47,21913.0,42.4189,42.4841,42.3443,42.363,21913.0
2016-05-26 09:50:00,45.47,45.5,45.41,45.46,20944.0,42.363,42.3909,42.3071,42.3537,20944.0
2016-05-26 09:55:00,45.47,45.51,45.46,45.46,21939.0,42.363,42.4002,42.3537,42.3537,21939.0
2016-05-26 10:00:00,45.46,45.5,45.4,45.4,26512.0,42.3537,42.3909,42.2978,42.2978,26512.0
2016-05-26 10:05:00,45.4,45.4,45.28,45.32,67666.0,42.2978,42.2978,42.186,42.2232,67666.0
2016-05-26 10:10:00,45.33,45.36,45.29,45.33,35595.0,42.2325,42.2605,42.1953,42.2325,35595.0
2016-05-26 10:15:00,45.33,45.47,45.33,45.44,19118.0,42.2325,42.363,42.2325,42.335,19118.0
2016-05-26 10:20:00,45.44,45.44,45.37,45.38,25096.0,42.335,42.335,42.2698,42.2791,25096.0
2016-05-26 10:25:00,45.39,45.42,45.32,45.34,32412.0,42.2884,42.3164,42.2232,42.2419,32412.0
2016-05-26 10:30:00,45.34,45.5,45.33,45.47,22811.0,42.2419,42.3909,42.2325,42.363,22811.0
2016-05-26 10:35:00,45.47,45.54,45.44,45.49,22377.0,42.363,42.4282,42.335,42.3816,22377.0
2016-05-26 10:40:00,45.5,45.53,45.46,45.51,29192.0,42.3909,42.4189,42.3537,42.4002,29192.0
2016-05-26 10:45:00,45.51,45.52,45.43,45.45,18354.0,42.4002,42.4096,42.3257,42.3443,18354.0
2016-05-26 10:50:00,45.45,45.51,45.42,45.47,22967.0,42.3443,42.4002,42.3164,42.363,22967.0
2016-05-26 10:55:00,45.46,45.46,45.42,45.43,13561.0,42.3537,42.3537,42.3164,42.3257,13561.0
2016-05-26 11:00:00,45.43,45.43,45.37,45.41,16500.0,42.3257,42.3257,42.2698,42.3071,16500.0
2016-05-26 11:05:00,45.4,45.42,45.37,45.41,14396.0,42.2978,42.3164,42.2698,42.3071,14396.0
2016-05-26 11:10:00,45.42,45.43,45.41,45.42,11421.0,42.3164,42.3257,42.3071,42.3164,11421.0
2016-05-26 11:15:00,45.42,45.42,45.34,45.35,17350.0,42.3164,42.3164,42.2419,42.2512,17350.0
2016-05-26 11:20:00,45.34,45.4,45.31,45.4,13244.0,42.2419,42.2978,42.2139,42.2978,13244.0
2016-05-26 11:25:00,45.4,45.4,45.34,45.36,11732.0,42.2978,42.2978,42.2419,42.2605,11732.0
2016-05-26 11:30:00,45.36,45.37,45.31,45.35,13898.0,42.2605,42.2698,42.2139,42.2512,13898.0
2016-05-26 11:35:00,45.35,45.36,45.31,45.32,13163.0,42.2512,42.2605,42.2139,42.2232,13163.0
2016-05-26 11:40:00,45.32,45.34,45.31,45.32,10463.0,42.2232,42.2419,42.2139,42.2232,10463.0
2016-05-26 11:45:00,45.33,45.34,45.3,45.3,7220.0,42.2325,42.2419,42.2046,42.2046,7220.0
2016-05-26 11:50:00,45.3,45.34,45.29,45.3,12859.0,42.2046,42.2419,42.1953,42.2046,12859.0
2016-05-26 11:55:00,45.3,45.31,45.28,45.3,9437.0,42.2046,42.2139,42.186,42.2046,9437.0
2016-05-26 12:00:00,45.3,45.35,45.29,45.34,9500.0,42.2046,42.2512,42.1953,42.2419,9500.0
2016-05-26 12:05:00,45.35,45.4,45.35,45.4,18132.0,42.2512,42.2978,42.2512,42.2978,18132.0
2016-05-26 12:10:00,45.4,45.4,45.35,45.36,10758.0,42.2978,42.2978,42.2512,42.2605,10758.0
2016-05-26 12:15:00,45.35,45.35,45.28,45.29,24393.0,42.2512,42.2512,42.186,42.1953,24393.0
2016-05-26 12:20:00,45.28,45.31,45.27,45.29,4591.0,42.186,42.2139,42.1766,42.1953,4591.0
2016-05-26 12:25:00,45.29,45.29,45.26,45.29,14959.0,42.1953,42.1953,42.1673,42.1953,14959.0
2016-05-26 12:30:00,45.29,45.3,45.27,45.27,8098.0,42.1953,42.2046,42.1766,42.1766,8098.0
2016-05-26 12:35:00,45.28,45.33,45.27,45.33,40867.0,42.186,42.2325,42.1766,42.2325,40867.0
2016-05-26 12:40:00,45.33,45.34,45.31,45.34,17018.0,42.2325,42.2419,42.2139,42.2419,17018.0
2016-05-26 12:45:00,45.34,45.35,45.32,45.34,16685.0,42.2419,42.2512,42.2232,42.2419,16685.0
2016-05-26 12:50:00,45.34,45.35,45.31,45.32,13912.0,42.2419,42.2512,42.2139,42.2232,13912.0
2016-05-26 12:55:00,45.32,45.34,45.28,45.28,14020.0,42.2232,42.2419,42.186,42.186,14020.0
2016-05-26 13:00:00,45.28,45.28,45.24,45.24,15473.0,42.186,42.186,42.1487,42.1487,15473.0
2016-05-26 13:05:00,45.24,45.26,45.22,45.24,9457.0,42.1487,42.1673,42.1301,42.1487,9457.0
2016-05-26 13:10:00,45.24,45.25,45.22,45.24,13408.0,42.1487,42.158,42.1301,42.1487,13408.0
2016-05-26 13:15:00,45.25,45.31,45.21,45.28,27097.0,42.158,42.2139,42.1207,42.186,27097.0
2016-05-26 13:20:00,45.28,45.29,45.26,45.29,12347.0,42.186,42.1953,42.1673,42.1953,12347.0
2016-05-26 13:25:00,45.29,45.32,45.28,45.32,8860.0,42.1953,42.2232,42.186,42.2232,8860.0
2016-05-26 13:30:00,45.32,45.32,45.27,45.3,11213.0,42.2232,42.2232,42.1766,42.2046,11213.0
2016-05-26 13:35:00,45.3,45.31,45.27,45.27,19505.0,42.2046,42.2139,42.1766,42.1766,19505.0
2016-05-26 13:40:00,45.27,45.28,45.23,45.23,18474.0,42.1766,42.186,42.1394,42.1394,18474.0
2016-05-26 13:45:00,45.23,45.27,45.2,45.26,32732.0,42.1394,42.1766,42.1114,42.1673,32732.0
2016-05-26 13:50:00,45.26,45.26,45.23,45.25,11036.0,42.1673,42.1673,42.1394,42.158,11036.0
2016-05-26 13:55:00,45.24,45.24,45.21,45.22,13310.0,42.1487,42.1487,42.1207,42.1301,13310.0
2016-05-26 14:00:00,45.23,45.3,45.22,45.3,32840.0,42.1394,42.2046,42.1301,42.2046,32840.0
2016-05-26 14:05:00,45.29,45.29,45.27,45.27,13298.0,42.1953,42.1953,42.1766,42.1766,13298.0
2016-05-26 14:10:00,45.27,45.27,45.25,45.26,12546.0,42.1766,42.1766,42.158,42.1673,12546.0
2016-05-26 14:15:00,45.26,45.26,45.24,45.24,13804.0,42.1673,42.1673,42.1487,42.1487,13804.0
2016-05-26 14:20:00,45.25,45.28,45.24,45.27,15208.0,42.158,42.186,42.1487,42.1766,15208.0
2016-05-26 14:25:00,45.27,45.35,45.26,45.34,161663.0,42.1766,42.2512,42.1673,42.2419,161663.0
2016-05-26 14:30:00,45.34,45.42,45.34,45.41,31686.0,42.2419,42.3164,42.2419,42.3071,31686.0
2016-05-26 14:35:00,45.42,45.44,45.39,45.42,45446.0,42.3164,42.335,42.2884,42.3164,45446.0
2016-05-26 14:40:00,45.41,45.47,45.39,45.45,31204.0,42.3071,42.363,42.2884,42.3443,31204.0
2016-05-26 14:45:00,45.46,45.47,45.43,45.44,24942.0,42.3537,42.363,42.3257,42.335,24942.0
2016-05-26 14:50:00,45.43,45.44,45.41,45.44,25833.0,42.3257,42.335,42.3071,42.335,25833.0
2016-05-26 14:55:00,45.44,45.44,45.42,45.44,16703.0,42.335,42.335,42.3164,42.335,16703.0
2016-05-26 15:00:00,45.44,45.49,45.43,45.48,36647.0,42.335,42.3816,42.3257,42.3723,36647.0
2016-05-26 15:05:00,45.48,45.49,45.43,45.43,22841.0,42.3723,42.3816,42.3257,42.3257,22841.0
2016-05-26 15:10:00,45.43,45.48,45.42,45.48,20499.0,42.3257,42.3723,42.3164,42.3723,20499.0
2016-05-26 15:15:00,45.48,45.49,45.46,45.47,31701.0,42.3723,42.3816,42.3537,42.363,31701.0
2016-05-26 15:20:00,45.48,45.51,45.47,45.5,32259.0,42.3723,42.4002,42.363,42.3909,32259.0
2016-05-26 15:25:00,45.51,45.51,45.45,45.45,31792.0,42.4002,42.4002,42.3443,42.3443,31792.0
2016-05-26 15:30:00,45.45,45.51,45.44,45.51,41565.0,42.3443,42.4002,42.335,42.4002,41565.0
2016-05-26 15:35:00,45.51,45.51,45.45,45.45,39101.0,42.4002,42.4002,42.3443,42.3443,39101.0
2016-05-26 15:40:00,45.45,45.46,45.45,45.45,39896.0,42.3443,42.3537,42.3443,42.3443,39896.0
2016-05-26 15:45:00,45.45,45.48,45.44,45.48,70625.0,42.3443,42.3723,42.335,42.3723,70625.0
2016-05-26 15:50:00,45.48,45.51,45.47,45.5,112245.0,42.3723,42.4002,42.363,42.3909,112245.0
2016-05-26 15:55:00,45.51,45.53,45.5,45.53,331476.0,42.4002,42.4189,42.3909,42.4189,331476.0
2016-05-27 09:30:00,45.55,45.57,45.37,45.54,36307.0,42.4375,42.4561,42.2698,42.4282,36307.0
2016-05-27 09:35:00,45.55,45.6,45.47,45.59,26040.0,42.4375,42.4841,42.363,42.4748,26040.0
2016-05-27 09:40:00,45.59,45.64,45.57,45.61,14102.0,42.4748,42.5214,42.4561,42.4934,14102.0
2016-05-27 09:45:00,45.61,45.67,45.61,45.64,61701.0,42.4934,42.5493,42.4934,42.5214,61701.0
2016-05-27 09:50:00,45.64,45.67,45.61,45.62,19690.0,42.5214,42.5493,42.4934,42.5027,19690.0
2016-05-27 09:55:00,45.63,45.63,45.56,45.58,6123.0,42.512,42.512,42.4468,42.4655,6123.0
2016-05-27 10:00:00,45.59,45.73,45.59,45.72,30436.0,42.4748,42.6052,42.4748,42.5959,30436.0
2016-05-27 10:05:00,45.72,45.72,45.58,45.62,16046.0,42.5959,42.5959,42.4655,42.5027,16046.0
2016-05-27 10:10:00,45.63,45.67,45.57,45.66,14060.0,42.512,42.5493,42.4561,42.54,14060.0
2016-05-27 10:15:00,45.68,45.75,45.63,45.63,37139.0,42.5586,42.6238,42.512,42.512,37139.0
2016-05-27 10:20:00,45.62,45.66,45.58,45.66,9192.0,42.5027,42.54,42.4655,42.54,9192.0
2016-05-27 10:25:00,45.66,45.72,45.64,45.71,48067.0,42.54,42.5959,42.5214,42.5866,48067.0
2016-05-27 10:30:00,45.72,45.74,45.68,45.73,16563.0,42.5959,42.6145,42.5586,42.6052,16563.0
2016-05-27 10:35:00,45.73,45.78,45.73,45.77,39246.0,42.6052,42.6518,42.6052,42.6425,39246.0
2016-05-27 10:40:00,45.77,45.77,45.7,45.72,12315.0,42.6425,42.6425,42.5773,42.5959,12315.0
2016-05-27 10:45:00,45.71,45.72,45.68,45.68,7885.0,42.5866,42.5959,42.5586,42.5586,7885.0
2016-05-27 10:50:00,45.69,45.69,45.63,45.64,10098.0,42.5679,42.5679,42.512,42.5214,10098.0
2016-05-27 10:55:00,45.65,45.65,45.62,45.64,12890.0,42.5307,42.5307,42.5027,42.5214,12890.0
2016-05-27 11:00:00,45.64,45.64,45.6,45.63,24579.0,42.5214,42.5214,42.4841,42.512,24579.0
2016-05-27 11:05:00,45.63,45.64,45.61,45.64,9688.0,42.512,42.5214,42.4934,42.5214,9688.0
2016-05-27 11:10:00,45.63,45.7,45.63,45.7,12643.0,42.512,42.5773,42.512,42.5773,12643.0
2016-05-27 11:15:00,45.69,45.7,45.68,45.69,4400.0,42.5679,42.5773,42.5586,42.5679,4400.0
2016-05-27 11:20:00,45.68,45.75,45.68,45.7,15090.0,42.5586,42.6238,42.5586,42.5773,15090.0
2016-05-27 11:25:00,45.7,45.71,45.68,45.7,13047.0,42.5773,42.5866,42.5586,42.5773,13047.0
2016-05-27 11:30:00,45.71,45.72,45.68,45.69,12493.0,42.5866,42.5959,42.5586,42.5679,12493.0
2016-05-27 11:35:00,45.69,45.74,45.68,45.73,38028.0,42.5679,42.6145,42.5586,42.6052,38028.0
2016-05-27 11:40:00,45.73,45.75,45.7,45.71,26100.0,42.6052,42.6238,42.5773,42.5866,26100.0
2016-05-27 11:45:00,45.71,45.73,45.65,45.65,26716.0,42.5866,42.6052,42.5307,42.5307,26716.0
2016-05-27 11:50:00,45.66,45.7,45.64,45.68,36827.0,42.54,42.5773,42.5214,42.5586,36827.0
2016-05-27 11:55:00,45.67,45.67,45.63,45.63,21212.0,42.5493,42.5493,42.512,42.512,21212.0
2016-05-27 12:00:00,45.64,45.72,45.6,45.72,28045.0,42.5214,42.5959,42.4841,42.5959,28045.0
2016-05-27 12:05:00,45.72,45.72,45.7,45.71,6537.0,42.5959,42.5959,42.5773,42.5866,6537.0
2016-05-27 12:10:00,45.71,45.74,45.7,45.73,9472.0,42.5866,42.6145,42.5773,42.6052,9472.0
2016-05-27 12:15:00,45.72,45.72,45.64,45.65,44817.0,42.5959,42.5959,42.5214,42.5307,44817.0
2016-05-27 12:20:00,45.66,45.71,45.65,45.71,7966.0,42.54,42.5866,42.5307,42.5866,7966.0
2016-05-27 12:25:00,45.71,45.78,45.7,45.75,35264.0,42.5866,42.6518,42.5773,42.6238,35264.0
2016-05-27 12:30:00,45.76,45.8,45.76,45.79,5461.0,42.6332,42.6704,42.6332,42.6611,5461.0
2016-05-27 12:35:00,45.78,45.8,45.76,45.76,9705.0,42.6518,42.6704,42.6332,42.6332,9705.0
2016-05-27 12:40:00,45.76,45.77,45.74,45.75,8030.0,42.6332,42.6425,42.6145,42.6238,8030.0
2016-05-27 12:45:00,45.74,45.77,45.74,45.77,5851.0,42.6145,42.6425,42.6145,42.6425,5851.0
2016-05-27 12:50:00,45.77,45.83,45.75,45.83,29403.0,42.6425,42.6984,42.6238,42.6984,29403.0
2016-05-27 12:55:00,45.81,45.83,45.79,45.83,7410.0,42.6797,42.6984,42.6611,42.6984,7410.0
2016-05-27 13:00:00,45.83,45.84,45.77,45.77,6479.0,42.6984,42.7077,42.6425,42.6425,6479.0
2016-05-27 13:05:00,45.78,45.8,45.77,45.78,3681.0,42.6518,42.6704,42.6425,42.6518,3681.0
2016-05-27 13:10:00,45.78,45.79,45.75,45.77,5071.0,42.6518,42.6611,42.6238,42.6425,5071.0
2016-05-27 13:15:00,45.78,45.78,45.74,45.74,2302.0,42.6518,42.6518,42.6145,42.6145,2302.0
2016-05-27 13:20:00,45.74,45.75,45.71,45.71,4645.0,42.6145,42.6238,42.5866,42.5866,4645.0
2016-05-27 13:25:00,45.71,45.72,45.69,45.69,3773.0,42.5866,42.5959,42.5679,42.5679,3773.0
2016-05-27 13:30:00,45.69,45.7,45.68,45.7,3811.0,42.5679,42.5773,42.5586,42.5773,3811.0
2016-05-27 13:35:00,45.7,45.71,45.64,45.64,13487.0,42.5773,42.5866,42.5214,42.5214,13487.0
2016-05-27 13:40:00,45.63,45.73,45.62,45.72,14531.0,42.512,42.6052,42.5027,42.5959,14531.0
2016-05-27 13:45:00,45.71,45.74,45.71,45.73,4774.0,42.5866,42.6145,42.5866,42.6052,4774.0
2016-05-27 13:50:00,45.72,45.72,45.65,45.67,6122.0,42.5959,42.5959,42.5307,42.5493,6122.0
2016-05-27 13:55:00,45.67,45.73,45.66,45.73,14834.0,42.5493,42.6052,42.54,42.6052,14834.0
2016-05-27 14:00:00,45.71,45.71,45.66,45.68,15726.0,42.5866,42.5866,42.54,42.5586,15726.0
2016-05-27 14:05:00,45.68,45.71,45.67,45.71,7667.0,42.5586,42.5866,42.5493,42.5866,7667.0
2016-05-27 14:10:00,45.7,45.76,45.7,45.76,9051.0,42.5773,42.6332,42.5773,42.6332,9051.0
2016-05-27 14:15:00,45.77,45.78,45.75,45.75,11884.0,42.6425,42.6518,42.6238,42.6238,11884.0
2016-05-27 14:20:00,45.76,45.78,45.74,45.78,11340.0,42.6332,42.6518,42.6145,42.6518,11340.0
2016-05-27 14:25:00,45.78,45.82,45.78,45.8,12100.0,42.6518,42.6891,42.6518,42.6704,12100.0
2016-05-27 14:30:00,45.8,45.82,45.78,45.8,13710.0,42.6704,42.6891,42.6518,42.6704,13710.0
2016-05-27 14:35:00,45.8,45.81,45.74,45.75,15449.0,42.6704,42.6797,42.6145,42.6238,15449.0
2016-05-27 14:40:00,45.75,45.77,45.73,45.74,9058.0,42.6238,42.6425,42.6052,42.6145,9058.0
2016-05-27 14:45:00,45.74,45.79,45.74,45.79,13849.0,42.6145,42.6611,42.6145,42.6611,13849.0
2016-05-27 14:50:00,45.8,45.81,45.78,45.81,18908.0,42.6704,42.6797,42.6518,42.6797,18908.0
2016-05-27 14:55:00,45.81,45.84,45.8,45.82,10477.0,42.6797,42.7077,42.6704,42.6891,10477.0
2016-05-27 15:00:00,45.82,45.82,45.78,45.78,23537.0,42.6891,42.6891,42.6518,42.6518,23537.0
2016-05-27 15:05:00,45.79,45.81,45.78,45.8,8590.0,42.6611,42.6797,42.6518,42.6704,8590.0
2016-05-27 15:10:00,45.8,45.8,45.78,45.8,12649.0,42.6704,42.6704,42.6518,42.6704,12649.0
2016-05-27 15:15:00,45.8,45.81,45.77,45.79,51311.0,42.6704,42.6797,42.6425,42.6611,51311.0
2016-05-27 15:20:00,45.8,45.8,45.75,45.77,20095.0,42.6704,42.6704,42.6238,42.6425,20095.0
2016-05-27 15:25:00,45.76,45.78,45.76,45.76,12023.0,42.6332,42.6518,42.6332,42.6332,12023.0
2016-05-27 15:30:00,45.77,45.78,45.75,45.76,21695.0,42.6425,42.6518,42.6238,42.6332,21695.0
2016-05-27 15:35:00,45.76,45.79,45.75,45.78,30011.0,42.6332,42.6611,42.6238,42.6518,30011.0
2016-05-27 15:40:00,45.79,45.85,45.78,45.84,51634.0,42.6611,42.717,42.6518,42.7077,51634.0
2016-05-27 15:45:00,45.84,45.85,45.81,45.82,43544.0,42.7077,42.717,42.6797,42.6891,43544.0
2016-05-27 15:50:00,45.82,45.82,45.81,45.81,40243.0,42.6891,42.6891,42.6797,42.6797,40243.0
2016-05-27 15:55:00,45.81,45.83,45.79,45.82,113664.0,42.6797,42.6984,42.6611,42.6891,113664.0
2016-05-31 09:30:00,45.79,46.0,45.79,45.92,50809.0,42.6611,42.8568,42.6611,42.7822,50809.0
2016-05-31 09:35:00,45.92,45.98,45.89,45.9,20345.0,42.7822,42.8381,42.7543,42.7636,20345.0
2016-05-31 09:40:00,45.9,45.94,45.9,45.91,19354.0,42.7636,42.8009,42.7636,42.7729,19354.0
2016-05-31 09:45:00,45.9,45.94,45.85,45.93,21363.0,42.7636,42.8009,42.717,42.7915,21363.0
2016-05-31 09:50:00,45.93,45.98,45.82,45.85,23356.0,42.7915,42.8381,42.6891,42.717,23356.0
2016-05-31 09:55:00,45.85,45.86,45.76,45.76,14515.0,42.717,42.7263,42.6332,42.6332,14515.0
2016-05-31 10:00:00,45.76,45.87,45.74,45.87,18630.0,42.6332,42.7356,42.6145,42.7356,18630.0
2016-05-31 10:05:00,45.87,45.88,45.85,45.87,20635.0,42.7356,42.745,42.717,42.7356,20635.0
2016-05-31 10:10:00,45.88,45.9,45.81,45.82,23075.0,42.745,42.7636,42.6797,42.6891,23075.0
2016-05-31 10:15:00,45.81,45.84,45.69,45.71,33798.0,42.6797,42.7077,42.5679,42.5866,33798.0
2016-05-31 10:20:00,45.71,45.82,45.7,45.79,15577.0,42.5866,42.6891,42.5773,42.6611,15577.0
2016-05-31 10:25:00,45.79,45.81,45.78,45.8,11492.0,42.6611,42.6797,42.6518,42.6704,11492.0
2016-05-31 10:30:00,45.8,45.84,45.8,45.82,13518.0,42.6704,42.7077,42.6704,42.6891,13518.0
2016-05-31 10:35:00,45.81,45.82,45.68,45.68,13377.0,42.6797,42.6891,42.5586,42.5586,13377.0
2016-05-31 10:40:00,45.68,45.68,45.63,45.66,24178.0,42.5586,42.5586,42.512,42.54,24178.0
2016-05-31 10:45:00,45.66,45.77,45.65,45.77,23545.0,42.54,42.6425,42.5307,42.6425,23545.0
2016-05-31 10:50:00,45.78,45.78,45.73,45.78,11800.0,42.6518,42.6518,42.6052,42.6518,11800.0
2016-05-31 10:55:00,45.78,45.78,45.71,45.72,16851.0,42.6518,42.6518,42.5866,42.5959,16851.0
2016-05-31 11:00:00,45.72,45.75,45.69,45.75,14393.0,42.5959,42.6238,42.5679,42.6238,14393.0
2016-05-31 11:05:00,45.75,45.77,45.74,45.75,16262.0,42.6238,42.6425,42.6145,42.6238,16262.0
2016-05-31 11:10:00,45.74,45.75,45.63,45.63,19797.0,42.6145,42.6238,42.512,42.512,19797.0
2016-05-31 11:15:00,45.63,45.66,45.63,45.65,14465.0,42.512,42.54,42.512,42.5307,14465.0
2016-05-31 11:20:00,45.66,45.68,45.65,45.67,10655.0,42.54,42.5586,42.5307,42.5493,10655.0
2016-05-31 11:25:00,45.67,45.67,45.6,45.6,13219.0,42.5493,42.5493,42.4841,42.4841,13219.0
2016-05-31 11:30:00,45.61,45.65,45.6,45.63,20624.0,42.4934,42.5307,42.4841,42.512,20624.0
2016-05-31 11:35:00,45.64,45.69,45.63,45.68,16602.0,42.5214,42.5679,42.512,42.5586,16602.0
2016-05-31 11:40:00,45.67,45.71,45.67,45.71,9219.0,42.5493,42.5866,42.5493,42.5866,9219.0
2016-05-31 11:45:00,45.71,45.72,45.67,45.7,10547.0,42.5866,42.5959,42.5493,42.5773,10547.0
2016-05-31 11:50:00,45.7,45.71,45.65,45.65,6407.0,42.5773,42.5866,42.5307,42.5307,6407.0
2016-05-31 11:55:00,45.65,45.65,45.62,45.64,10464.0,42.5307,42.5307,42.5027,42.5214,10464.0
2016-05-31 12:00:00,45.64,45.65,45.62,45.63,19515.0,42.5214,42.5307,42.5027,42.512,19515.0
2016-05-31 12:05:00,45.62,45.62,45.58,45.59,19192.0,42.5027,42.5027,42.4655,42.4748,19192.0
2016-05-31 12:10:00,45.59,45.6,45.58,45.59,5355.0,42.4748,42.4841,42.4655,42.4748,5355.0
2016-05-31 12:15:00,45.59,45.63,45.57,45.61,26777.0,42.4748,42.512,42.4561,42.4934,26777.0
2016-05-31 12:20:00,45.61,45.64,45.6,45.64,8745.0,42.4934,42.5214,42.4841,42.5214,8745.0
2016-05-31 12:25:00,45.64,45.68,45.64,45.65,12615.0,42.5214,42.5586,42.5214,42.5307,12615.0
2016-05-31 12:30:00,45.66,45.66,45.63,45.64,6524.0,42.54,42.54,42.512,42.5214,6524.0
2016-05-31 12:35:00,45.64,45.64,45.61,45.63,9999.0,42.5214,42.5214,42.4934,42.512,9999.0
2016-05-31 12:40:00,45.61,45.62,45.58,45.59,9926.0,42.4934,42.5027,42.4655,42.4748,9926.0
2016-05-31 12:45:00,45.59,45.62,45.58,45.59,9992.0,42.4748,42.5027,42.4655,42.4748,9992.0
2016-05-31 12:50:00,45.6,45.63,45.6,45.61,11679.0,42.4841,42.512,42.4841,42.4934,11679.0
2016-05-31 12:55:00,45.61,45.63,45.59,45.63,16305.0,42.4934,42.512,42.4748,42.512,16305.0
2016-05-31 13:00:00,45.63,45.66,45.63,45.65,9058.0,42.512,42.54,42.512,42.5307,9058.0
2016-05-31 13:05:00,45.66,45.66,45.63,45.63,9572.0,42.54,42.54,42.512,42.512,9572.0
2016-05-31 13:10:00,45.63,45.65,45.62,45.62,14712.0,42.512,42.5307,42.5027,42.5027,14712.0
2016-05-31 13:15:00,45.63,45.63,45.6,45.61,16471.0,42.512,42.512,42.4841,42.4934,16471.0
2016-05-31 13:20:00,45.62,45.69,45.61,45.69,33140.0,42.5027,42.5679,42.4934,42.5679,33140.0
2016-05-31 13:25:00,45.69,45.71,45.68,45.69,9870.0,42.5679,42.5866,42.5586,42.5679,9870.0
2016-05-31 13:30:00,45.69,45.69,45.66,45.66,6419.0,42.5679,42.5679,42.54,42.54,6419.0
2016-05-31 13:35:00,45.67,45.67,45.66,45.66,2500.0,42.5493,42.5493,42.54,42.54,2500.0
2016-05-31 13:40:00,45.66,45.68,45.66,45.68,6762.0,42.54,42.5586,42.54,42.5586,6762.0
2016-05-31 13:45:00,45.68,45.7,45.65,45.68,16459.0,42.5586,42.5773,42.5307,42.5586,16459.0
2016-05-31 13:50:00,45.69,45.71,45.67,45.71,9150.0,42.5679,42.5866,42.5493,42.5866,9150.0
2016-05-31 13:55:00,45.71,45.74,45.68,45.69,16989.0,42.5866,42.6145,42.5586,42.5679,16989.0
2016-05-31 14:00:00,45.69,45.7,45.62,45.63,10489.0,42.5679,42.5773,42.5027,42.512,10489.0
2016-05-31 14:05:00,45.62,45.62,45.58,45.6,19797.0,42.5027,42.5027,42.4655,42.4841,19797.0
2016-05-31 14:10:00,45.6,45.61,45.58,45.61,11835.0,42.4841,42.4934,42.4655,42.4934,11835.0
2016-05-31 14:15:00,45.61,45.63,45.58,45.6,14575.0,42.4934,42.512,42.4655,42.4841,14575.0
2016-05-31 14:20:00,45.6,45.67,45.59,45.65,27559.0,42.4841,42.5493,42.4748,42.5307,27559.0
2016-05-31 14:25:00,45.64,45.7,45.64,45.7,9017.0,42.5214,42.5773,42.5214,42.5773,9017.0
2016-05-31 14:30:00,45.69,45.71,45.67,45.71,18450.0,42.5679,42.5866,42.5493,42.5866,18450.0
2016-05-31 14:35:00,45.71,45.72,45.68,45.7,16706.0,42.5866,42.5959,42.5586,42.5773,16706.0
2016-05-31 14:40:00,45.7,45.7,45.66,45.66,9499.0,42.5773,42.5773,42.54,42.54,9499.0
2016-05-31 14:45:00,45.66,45.7,45.63,45.68,18032.0,42.54,42.5773,42.512,42.5586,18032.0
2016-05-31 14:50:00,45.68,45.69,45.64,45.66,19020.0,42.5586,42.5679,42.5214,42.54,19020.0
2016-05-31 14:55:00,45.66,45.66,45.63,45.64,18257.0,42.54,42.54,42.512,42.5214,18257.0
2016-05-31 15:00:00,45.64,45.66,45.63,45.66,20473.0,42.5214,42.54,42.512,42.54,20473.0
2016-05-31 15:05:00,45.66,45.7,45.65,45.7,11758.0,42.54,42.5773,42.5307,42.5773,11758.0
2016-05-31 15:10:00,45.7,45.77,45.69,45.76,35043.0,42.5773,42.6425,42.5679,42.6332,35043.0
2016-05-31 15:15:00,45.75,45.83,45.75,45.83,23107.0,42.6238,42.6984,42.6238,42.6984,23107.0
2016-05-31 15:20:00,45.83,45.84,45.8,45.8,25998.0,42.6984,42.7077,42.6704,42.6704,25998.0
2016-05-31 15:25:00,45.81,45.84,45.8,45.84,15723.0,42.6797,42.7077,42.6704,42.7077,15723.0
2016-05-31 15:30:00,45.84,45.86,45.83,45.84,28300.0,42.7077,42.7263,42.6984,42.7077,28300.0
2016-05-31 15:35:00,45.83,45.84,45.81,45.84,23752.0,42.6984,42.7077,42.6797,42.7077,23752.0
2016-05-31 15:40:00,45.84,45.88,45.83,45.86,35936.0,42.7077,42.745,42.6984,42.7263,35936.0
2016-05-31 15:45:00,45.87,45.91,45.86,45.91,61377.0,42.7356,42.7729,42.7263,42.7729,61377.0
2016-05-31 15:50:00,45.91,45.94,45.9,45.94,40106.0,42.7729,42.8009,42.7636,42.8009,40106.0
2016-05-31 15:55:00,45.94,45.95,45.88,45.88,116362.0,42.8009,42.8102,42.745,42.745,116362.0
2016-06-01 09:30:00,45.75,45.75,45.6,45.63,24906.0,42.6238,42.6238,42.4841,42.512,24906.0
2016-06-01 09:35:00,45.63,45.65,45.51,45.61,29266.0,42.512,42.5307,42.4002,42.4934,29266.0
2016-06-01 09:40:00,45.65,45.65,45.58,45.61,18715.0,42.5307,42.5307,42.4655,42.4934,18715.0
2016-06-01 09:45:00,45.61,45.62,45.51,45.54,32097.0,42.4934,42.5027,42.4002,42.4282,32097.0
2016-06-01 09:50:00,45.54,45.57,45.53,45.54,28572.0,42.4282,42.4561,42.4189,42.4282,28572.0
2016-06-01 09:55:00,45.53,45.54,45.45,45.47,25000.0,42.4189,42.4282,42.3443,42.363,25000.0
2016-06-01 10:00:00,45.48,45.73,45.46,45.73,38734.0,42.3723,42.6052,42.3537,42.6052,38734.0
2016-06-01 10:05:00,45.73,45.82,45.73,45.76,10662.0,42.6052,42.6891,42.6052,42.6332,10662.0
2016-06-01 10:10:00,45.77,45.8,45.77,45.78,11389.0,42.6425,42.6704,42.6425,42.6518,11389.0
2016-06-01 10:15:00,45.76,45.81,45.69,45.69,29719.0,42.6332,42.6797,42.5679,42.5679,29719.0
2016-06-01 10:20:00,45.68,45.69,45.62,45.66,18210.0,42.5586,42.5679,42.5027,42.54,18210.0
2016-06-01 10:25:00,45.67,45.68,45.62,45.63,20467.0,42.5493,42.5586,42.5027,42.512,20467.0
2016-06-01 10:30:00,45.62,45.69,45.58,45.68,28996.0,42.5027,42.5679,42.4655,42.5586,28996.0
2016-06-01 10:35:00,45.69,45.69,45.63,45.63,52547.0,42.5679,42.5679,42.512,42.512,52547.0
2016-06-01 10:40:00,45.63,45.63,45.57,45.61,10767.0,42.512,42.512,42.4561,42.4934,10767.0
2016-06-01 10:45:00,45.61,45.65,45.61,45.65,11979.0,42.4934,42.5307,42.4934,42.5307,11979.0
2016-06-01 10:50:00,45.65,45.72,45.65,45.7,31985.0,42.5307,42.5959,42.5307,42.5773,31985.0
2016-06-01 10:55:00,45.71,45.77,45.63,45.77,35208.0,42.5866,42.6425,42.512,42.6425,35208.0
2016-06-01 11:00:00,45.78,45.8,45.73,45.8,26704.0,42.6518,42.6704,42.6052,42.6704,26704.0
2016-06-01 11:05:00,45.81,45.92,45.81,45.91,45022.0,42.6797,42.7822,42.6797,42.7729,45022.0
2016-06-01 11:10:00,45.92,45.96,45.9,45.96,22750.0,42.7822,42.8195,42.7636,42.8195,22750.0
2016-06-01 11:15:00,45.96,45.96,45.88,45.9,15225.0,42.8195,42.8195,42.745,42.7636,15225.0
2016-06-01 11:20:00,45.9,45.95,45.87,45.89,23275.0,42.7636,42.8102,42.7356,42.7543,23275.0
2016-06-01 11:25:00,45.89,45.9,45.81,45.83,16615.0,42.7543,42.7636,42.6797,42.6984,16615.0
2016-06-01 11:30:00,45.83,45.87,45.78,45.78,17463.0,42.6984,42.7356,42.6518,42.6518,17463.0
2016-06-01 11:35:00,45.78,45.82,45.78,45.82,7199.0,42.6518,42.6891,42.6518,42.6891,7199.0
2016-06-01 11:40:00,45.82,45.83,45.8,45.82,13070.0,42.6891,42.6984,42.6704,42.6891,13070.0
2016-06-01 11:45:00,45.82,45.84,45.8,45.84,19881.0,42.6891,42.7077,42.6704,42.7077,19881.0
2016-06-01 11:50:00,45.84,45.85,45.82,45.84,14414.0,42.7077,42.717,42.6891,42.7077,14414.0
2016-06-01 11:55:00,45.83,45.83,45.79,45.83,15132.0,42.6984,42.6984,42.6611,42.6984,15132.0
2016-06-01 12:00:00,45.83,45.85,45.83,45.84,6603.0,42.6984,42.717,42.6984,42.7077,6603.0
2016-06-01 12:05:00,45.85,45.88,45.84,45.84,11438.0,42.717,42.745,42.7077,42.7077,11438.0
2016-06-01 12:10:00,45.84,45.87,45.84,45.86,6600.0,42.7077,42.7356,42.7077,42.7263,6600.0
2016-06-01 12:15:00,45.86,45.86,45.81,45.82,11394.0,42.7263,42.7263,42.6797,42.6891,11394.0
2016-06-01 12:20:00,45.82,45.87,45.79,45.87,49002.0,42.6891,42.7356,42.6611,42.7356,49002.0
2016-06-01 12:25:00,45.88,45.88,45.82,45.86,17903.0,42.745,42.745,42.6891,42.7263,17903.0
2016-06-01 12:30:00,45.86,45.89,45.82,45.88,13753.0,42.7263,42.7543,42.6891,42.745,13753.0
2016-06-01 12:35:00,45.87,45.88,45.84,45.85,6681.0,42.7356,42.745,42.7077,42.717,6681.0
2016-06-01 12:40:00,45.85,45.87,45.85,45.86,6776.0,42.717,42.7356,42.717,42.7263,6776.0
2016-06-01 12:45:00,45.85,45.89,45.85,45.87,7452.0,42.717,42.7543,42.717,42.7356,7452.0
2016-06-01 12:50:00,45.88,45.92,45.88,45.89,11431.0,42.745,42.7822,42.745,42.7543,11431.0
2016-06-01 12:55:00,45.9,45.91,45.85,45.89,23281.0,42.7636,42.7729,42.717,42.7543,23281.0
2016-06-01 13:00:00,45.9,45.91,45.88,45.91,12573.0,42.7636,42.7729,42.745,42.7729,12573.0
2016-06-01 13:05:00,45.91,45.94,45.91,45.93,10395.0,42.7729,42.8009,42.7729,42.7915,10395.0
2016-06-01 13:10:00,45.93,45.93,45.9,45.9,5188.0,42.7915,42.7915,42.7636,42.7636,5188.0
2016-06-01 13:15:00,45.89,45.91,45.88,45.9,4166.0,42.7543,42.7729,42.745,42.7636,4166.0
2016-06-01 13:20:00,45.9,45.92,45.9,45.9,4019.0,42.7636,42.7822,42.7636,42.7636,4019.0
2016-06-01 13:25:00,45.91,45.94,45.91,45.93,9740.0,42.7729,42.8009,42.7729,42.7915,9740.0
2016-06-01 13:30:00,45.93,45.95,45.93,45.95,20200.0,42.7915,42.8102,42.7915,42.8102,20200.0
2016-06-01 13:35:00,45.94,45.98,45.93,45.94,38733.0,42.8009,42.8381,42.7915,42.8009,38733.0
2016-06-01 13:40:00,45.94,45.95,45.88,45.88,10354.0,42.8009,42.8102,42.745,42.745,10354.0
2016-06-01 13:45:00,45.88,45.92,45.86,45.91,8684.0,42.745,42.7822,42.7263,42.7729,8684.0
2016-06-01 13:50:00,45.91,45.96,45.91,45.95,4833.0,42.7729,42.8195,42.7729,42.8102,4833.0
2016-06-01 13:55:00,45.95,45.97,45.94,45.97,5600.0,42.8102,42.8288,42.8009,42.8288,5600.0
2016-06-01 14:00:00,45.97,45.97,45.92,45.95,8197.0,42.8288,42.8288,42.7822,42.8102,8197.0
2016-06-01 14:05:00,45.97,45.97,45.95,45.96,6640.0,42.8288,42.8288,42.8102,42.8195,6640.0
2016-06-01 14:10:00,45.96,46.0,45.96,46.0,8773.0,42.8195,42.8568,42.8195,42.8568,8773.0
2016-06-01 14:15:00,46.0,46.07,45.99,46.05,38903.0,42.8568,42.922,42.8474,42.9033,38903.0
2016-06-01 14:20:00,46.05,46.08,46.05,46.08,15787.0,42.9033,42.9313,42.9033,42.9313,15787.0
2016-06-01 14:25:00,46.08,46.09,46.07,46.09,25337.0,42.9313,42.9406,42.922,42.9406,25337.0
2016-06-01 14:30:00,46.09,46.09,45.97,46.0,30747.0,42.9406,42.9406,42.8288,42.8568,30747.0
2016-06-01 14:35:00,45.99,46.01,45.99,46.0,18925.0,42.8474,42.8661,42.8474,42.8568,18925.0
2016-06-01 14:40:00,46.0,46.02,45.98,46.01,14530.0,42.8568,42.8754,42.8381,42.8661,14530.0
2016-06-01 14:45:00,46.02,46.02,46.0,46.02,3841.0,42.8754,42.8754,42.8568,42.8754,3841.0
2016-06-01 14:50:00,46.02,46.05,46.01,46.05,9223.0,42.8754,42.9033,42.8661,42.9033,9223.0
2016-06-01 14:55:00,46.04,46.06,46.03,46.06,7144.0,42.894,42.9127,42.8847,42.9127,7144.0
2016-06-01 15:00:00,46.06,46.08,46.05,46.07,21305.0,42.9127,42.9313,42.9033,42.922,21305.0
2016-06-01 15:05:00,46.07,46.08,46.01,46.01,25221.0,42.922,42.9313,42.8661,42.8661,25221.0
2016-06-01 15:10:00,46.0,46.04,45.99,46.04,9244.0,42.8568,42.894,42.8474,42.894,9244.0
2016-06-01 15:15:00,46.04,46.07,46.03,46.07,12949.0,42.894,42.922,42.8847,42.922,12949.0
2016-06-01 15:20:00,46.06,46.1,46.06,46.09,14200.0,42.9127,42.9499,42.9127,42.9406,14200.0
2016-06-01 15:25:00,46.09,46.09,46.04,46.05,19408.0,42.9406,42.9406,42.894,42.9033,19408.0
2016-06-01 15:30:00,46.05,46.06,46.02,46.05,14708.0,42.9033,42.9127,42.8754,42.9033,14708.0
2016-06-01 15:35:00,46.05,46.05,46.02,46.05,11074.0,42.9033,42.9033,42.8754,42.9033,11074.0
2016-06-01 15:40:00,46.05,46.06,46.03,46.03,28842.0,42.9033,42.9127,42.8847,42.8847,28842.0
2016-06-01 15:45:00,46.03,46.03,45.99,45.99,22700.0,42.8847,42.8847,42.8474,42.8474,22700.0
2016-06-01 15:50:00,46.0,46.0,45.98,45.98,17609.0,42.8568,42.8568,42.8381,42.8381,17609.0
2016-06-01 15:55:00,45.98,45.99,45.93,45.96,100829.0,42.8381,42.8474,42.7915,42.8195,100829.0
2016-06-02 09:30:00,45.91,45.92,45.82,45.85,29096.0,42.7729,42.7822,42.6891,42.717,29096.0
2016-06-02 09:35:00,45.85,45.96,45.84,45.92,13925.0,42.717,42.8195,42.7077,42.7822,13925.0
2016-06-02 09:40:00,45.94,45.97,45.87,45.9,7740.0,42.8009,42.8288,42.7356,42.7636,7740.0
2016-06-02 09:45:00,45.88,45.96,45.87,45.91,26278.0,42.745,42.8195,42.7356,42.7729,26278.0
2016-06-02 09:50:00,45.89,45.91,45.86,45.9,12653.0,42.7543,42.7729,42.7263,42.7636,12653.0
2016-06-02 09:55:00,45.91,45.95,45.9,45.93,9746.0,42.7729,42.8102,42.7636,42.7915,9746.0
2016-06-02 10:00:00,45.92,45.95,45.9,45.95,7442.0,42.7822,42.8102,42.7636,42.8102,7442.0
2016-06-02 10:05:00,45.95,46.01,45.95,46.0,13211.0,42.8102,42.8661,42.8102,42.8568,13211.0
2016-06-02 10:10:00,46.0,46.0,45.96,45.98,7668.0,42.8568,42.8568,42.8195,42.8381,7668.0
2016-06-02 10:15:00,45.99,46.04,45.96,45.97,10530.0,42.8474,42.894,42.8195,42.8288,10530.0
2016-06-02 10:20:00,45.97,45.99,45.94,45.95,6238.0,42.8288,42.8474,42.8009,42.8102,6238.0
2016-06-02 10:25:00,45.96,45.99,45.95,45.95,6906.0,42.8195,42.8474,42.8102,42.8102,6906.0
2016-06-02 10:30:00,45.96,46.01,45.96,45.99,10121.0,42.8195,42.8661,42.8195,42.8474,10121.0
2016-06-02 10:35:00,46.01,46.09,46.01,46.07,6000.0,42.8661,42.9406,42.8661,42.922,6000.0
2016-06-02 10:40:00,46.06,46.09,46.04,46.06,5800.0,42.9127,42.9406,42.894,42.9127,5800.0
2016-06-02 10:45:00,46.07,46.08,46.03,46.03,9298.0,42.922,42.9313,42.8847,42.8847,9298.0
2016-06-02 10:50:00,46.04,46.07,46.04,46.04,2700.0,42.894,42.922,42.894,42.894,2700.0
2016-06-02 10:55:00,46.05,46.05,46.0,46.04,6202.0,42.9033,42.9033,42.8568,42.894,6202.0
2016-06-02 11:00:00,46.05,46.09,46.01,46.04,12371.0,42.9033,42.9406,42.8661,42.894,12371.0
2016-06-02 11:05:00,46.05,46.1,46.04,46.07,17470.0,42.9033,42.9499,42.894,42.922,17470.0
2016-06-02 11:10:00,46.05,46.06,46.02,46.05,8550.0,42.9033,42.9127,42.8754,42.9033,8550.0
2016-06-02 11:15:00,46.06,46.09,46.04,46.07,6196.0,42.9127,42.9406,42.894,42.922,6196.0
2016-06-02 11:20:00,46.06,46.07,46.01,46.01,4750.0,42.9127,42.922,42.8661,42.8661,4750.0
2016-06-02 11:25:00,46.02,46.05,46.01,46.04,7755.0,42.8754,42.9033,42.8661,42.894,7755.0
2016-06-02 11:30:00,46.04,46.05,46.01,46.02,8092.0,42.894,42.9033,42.8661,42.8754,8092.0
2016-06-02 11:35:00,46.0,46.02,45.97,46.02,6122.0,42.8568,42.8754,42.8288,42.8754,6122.0
2016-06-02 11:40:00,46.04,46.06,46.03,46.03,15202.0,42.894,42.9127,42.8847,42.8847,15202.0
2016-06-02 11:45:00,46.04,46.04,46.01,46.01,2293.0,42.894,42.894,42.8661,42.8661,2293.0
2016-06-02 11:50:00,46.02,46.02,45.98,45.99,17378.0,42.8754,42.8754,42.8381,42.8474,17378.0
2016-06-02 11:55:00,46.0,46.01,45.97,45.99,10916.0,42.8568,42.8661,42.8288,42.8474,10916.0
2016-06-02 12:00:00,45.99,46.0,45.97,45.98,19041.0,42.8474,42.8568,42.8288,42.8381,19041.0
2016-06-02 12:05:00,45.99,46.0,45.95,45.95,7706.0,42.8474,42.8568,42.8102,42.8102,7706.0
2016-06-02 12:10:00,45.95,45.97,45.95,45.96,5491.0,42.8102,42.8288,42.8102,42.8195,5491.0
2016-06-02 12:15:00,45.96,45.99,45.94,45.97,7368.0,42.8195,42.8474,42.8009,42.8288,7368.0
2016-06-02 12:20:00,45.97,45.99,45.96,45.99,9994.0,42.8288,42.8474,42.8195,42.8474,9994.0
2016-06-02 12:25:00,45.98,45.99,45.96,45.97,7320.0,42.8381,42.8474,42.8195,42.8288,7320.0
2016-06-02 12:30:00,45.97,45.97,45.88,45.89,7566.0,42.8288,42.8288,42.745,42.7543,7566.0
2016-06-02 12:35:00,45.88,45.92,45.88,45.88,10628.0,42.745,42.7822,42.745,42.745,10628.0
2016-06-02 12:40:00,45.89,45.89,45.87,45.89,6820.0,42.7543,42.7543,42.7356,42.7543,6820.0
2016-06-02 12:45:00,45.9,45.94,45.89,45.94,5798.0,42.7636,42.8009,42.7543,42.8009,5798.0
2016-06-02 12:50:00,45.95,46.0,45.95,45.98,15993.0,42.8102,42.8568,42.8102,42.8381,15993.0
2016-06-02 12:55:00,45.97,46.0,45.97,46.0,3800.0,42.8288,42.8568,42.8288,42.8568,3800.0
2016-06-02 13:00:00,46.0,46.0,45.99,46.0,5209.0,42.8568,42.8568,42.8474,42.8568,5209.0
2016-06-02 13:05:00,46.0,46.03,45.99,46.0,8620.0,42.8568,42.8847,42.8474,42.8568,8620.0
2016-06-02 13:10:00,45.99,46.0,45.99,45.99,4668.0,42.8474,42.8568,42.8474,42.8474,4668.0
2016-06-02 13:15:00,46.0,46.01,45.98,45.98,4400.0,42.8568,42.8661,42.8381,42.8381,4400.0
2016-06-02 13:20:00,45.98,45.99,45.96,45.96,6538.0,42.8381,42.8474,42.8195,42.8195,6538.0
2016-06-02 13:25:00,45.96,45.97,45.95,45.97,3947.0,42.8195,42.8288,42.8102,42.8288,3947.0
2016-06-02 13:30:00,45.97,45.99,45.93,45.94,13051.0,42.8288,42.8474,42.7915,42.8009,13051.0
2016-06-02 13:35:00,45.95,45.98,45.95,45.97,6286.0,42.8102,42.8381,42.8102,42.8288,6286.0
2016-06-02 13:40:00,45.97,46.0,45.97,45.99,3544.0,42.8288,42.8568,42.8288,42.8474,3544.0
2016-06-02 13:45:00,46.0,46.0,45.96,45.97,7299.0,42.8568,42.8568,42.8195,42.8288,7299.0
2016-06-02 13:50:00,45.98,46.03,45.98,46.03,7388.0,42.8381,42.8847,42.8381,42.8847,7388.0
2016-06-02 13:55:00,46.03,46.03,46.0,46.01,4154.0,42.8847,42.8847,42.8568,42.8661,4154.0
2016-06-02 14:00:00,46.01,46.06,46.01,46.06,11146.0,42.8661,42.9127,42.8661,42.9127,11146.0
2016-06-02 14:05:00,46.07,46.08,46.03,46.05,10804.0,42.922,42.9313,42.8847,42.9033,10804.0
2016-06-02 14:10:00,46.05,46.05,46.02,46.03,7800.0,42.9033,42.9033,42.8754,42.8847,7800.0
2016-06-02 14:15:00,46.04,46.06,46.03,46.06,7266.0,42.894,42.9127,42.8847,42.9127,7266.0
2016-06-02 14:20:00,46.06,46.13,46.06,46.13,28161.0,42.9127,42.9779,42.9127,42.9779,28161.0
2016-06-02 14:25:00,46.12,46.14,46.12,46.13,12930.0,42.9686,42.9872,42.9686,42.9779,12930.0
2016-06-02 14:30:00,46.13,46.15,46.12,46.12,10472.0,42.9779,42.9965,42.9686,42.9686,10472.0
2016-06-02 14:35:00,46.12,46.13,46.08,46.08,11117.0,42.9686,42.9779,42.9313,42.9313,11117.0
2016-06-02 14:40:00,46.08,46.11,46.08,46.09,11785.0,42.9313,42.9592,42.9313,42.9406,11785.0
2016-06-02 14:45:00,46.09,46.12,46.08,46.08,20897.0,42.9406,42.9686,42.9313,42.9313,20897.0
2016-06-02 14:50:00,46.08,46.09,46.06,46.06,28504.0,42.9313,42.9406,42.9127,42.9127,28504.0
2016-06-02 14:55:00,46.07,46.08,46.06,46.08,13605.0,42.922,42.9313,42.9127,42.9313,13605.0
2016-06-02 15:00:00,46.07,46.09,46.06,46.07,12385.0,42.922,42.9406,42.9127,42.922,12385.0
2016-06-02 15:05:00,46.07,46.07,46.01,46.02,16456.0,42.922,42.922,42.8661,42.8754,16456.0
2016-06-02 15:10:00,46.01,46.04,46.01,46.04,7791.0,42.8661,42.894,42.8661,42.894,7791.0
2016-06-02 15:15:00,46.04,46.05,46.02,46.03,16773.0,42.894,42.9033,42.8754,42.8847,16773.0
2016-06-02 15:20:00,46.03,46.04,46.0,46.04,76203.0,42.8847,42.894,42.8568,42.894,76203.0
2016-06-02 15:25:00,46.04,46.06,46.01,46.04,30529.0,42.894,42.9127,42.8661,42.894,30529.0
2016-06-02 15:30:00,46.03,46.04,46.01,46.03,47414.0,42.8847,42.894,42.8661,42.8847,47414.0
2016-06-02 15:35:00,46.03,46.04,46.01,46.02,66548.0,42.8847,42.894,42.8661,42.8754,66548.0
2016-06-02 15:40:00,46.02,46.06,46.0,46.02,152086.0,42.8754,42.9127,42.8568,42.8754,152086.0
2016-06-02 15:45:00,46.02,46.02,45.98,45.99,67937.0,42.8754,42.8754,42.8381,42.8474,67937.0
2016-06-02 15:50:00,45.99,46.01,45.98,45.98,163225.0,42.8474,42.8661,42.8381,42.8381,163225.0
2016-06-02 15:55:00,45.98,46.0,45.89,45.9,527816.0,42.8381,42.8568,42.7543,42.7636,527816.0
2016-06-03 09:30:00,45.73,45.78,45.69,45.69,33690.0,42.6052,42.6518,42.5679,42.5679,33690.0
2016-06-03 09:35:00,45.72,45.73,45.6,45.64,14047.0,42.5959,42.6052,42.4841,42.5214,14047.0
2016-06-03 09:40:00,45.63,45.72,45.61,45.64,15120.0,42.512,42.5959,42.4934,42.5214,15120.0
2016-06-03 09:45:00,45.65,45.66,45.51,45.54,14711.0,42.5307,42.54,42.4002,42.4282,14711.0
2016-06-03 09:50:00,45.56,45.58,45.48,45.57,19829.0,42.4468,42.4655,42.3723,42.4561,19829.0
2016-06-03 09:55:00,45.57,45.63,45.56,45.6,8830.0,42.4561,42.512,42.4468,42.4841,8830.0
2016-06-03 10:00:00,45.61,45.61,45.47,45.51,17718.0,42.4934,42.4934,42.363,42.4002,17718.0
2016-06-03 10:05:00,45.5,45.55,45.42,45.42,24487.0,42.3909,42.4375,42.3164,42.3164,24487.0
2016-06-03 10:10:00,45.43,45.45,45.38,45.44,21053.0,42.3257,42.3443,42.2791,42.335,21053.0
2016-06-03 10:15:00,45.43,45.44,45.3,45.31,17888.0,42.3257,42.335,42.2046,42.2139,17888.0
2016-06-03 10:20:00,45.3,45.32,45.25,45.28,30964.0,42.2046,42.2232,42.158,42.186,30964.0
2016-06-03 10:25:00,45.28,45.29,45.21,45.21,29934.0,42.186,42.1953,42.1207,42.1207,29934.0
2016-06-03 10:30:00,45.21,45.36,45.19,45.35,37520.0,42.1207,42.2605,42.1021,42.2512,37520.0
2016-06-03 10:35:00,45.35,45.36,45.31,45.36,31550.0,42.2512,42.2605,42.2139,42.2605,31550.0
2016-06-03 10:40:00,45.36,45.38,45.31,45.33,85898.0,42.2605,42.2791,42.2139,42.2325,85898.0
2016-06-03 10:45:00,45.32,45.5,45.28,45.5,167942.0,42.2232,42.3909,42.186,42.3909,167942.0
2016-06-03 10:50:00,45.51,45.59,45.51,45.54,24480.0,42.4002,42.4748,42.4002,42.4282,24480.0
2016-06-03 10:55:00,45.55,45.62,45.54,45.58,29881.0,42.4375,42.5027,42.4282,42.4655,29881.0
2016-06-03 11:00:00,45.58,45.59,45.5,45.52,28495.0,42.4655,42.4748,42.3909,42.4096,28495.0
2016-06-03 11:05:00,45.53,45.62,45.53,45.57,25156.0,42.4189,42.5027,42.4189,42.4561,25156.0
2016-06-03 11:10:00,45.58,45.62,45.56,45.57,22910.0,42.4655,42.5027,42.4468,42.4561,22910.0
2016-06-03 11:15:00,45.56,45.67,45.56,45.67,20610.0,42.4468,42.5493,42.4468,42.5493,20610.0
2016-06-03 11:20:00,45.66,45.71,45.6,45.62,46374.0,42.54,42.5866,42.4841,42.5027,46374.0
2016-06-03 11:25:00,45.62,45.67,45.62,45.67,13011.0,42.5027,42.5493,42.5027,42.5493,13011.0
2016-06-03 11:30:00,45.68,45.78,45.68,45.75,18792.0,42.5586,42.6518,42.5586,42.6238,18792.0
2016-06-03 11:35:00,45.73,45.74,45.64,45.69,18916.0,42.6052,42.6145,42.5214,42.5679,18916.0
2016-06-03 11:40:00,45.68,45.72,45.68,45.69,14352.0,42.5586,42.5959,42.5586,42.5679,14352.0
2016-06-03 11:45:00,45.69,45.72,45.63,45.68,31373.0,42.5679,42.5959,42.512,42.5586,31373.0
2016-06-03 11:50:00,45.69,45.71,45.59,45.62,20610.0,42.5679,42.5866,42.4748,42.5027,20610.0
2016-06-03 11:55:00,45.61,45.71,45.6,45.7,17920.0,42.4934,42.5866,42.4841,42.5773,17920.0
2016-06-03 12:00:00,45.7,45.71,45.65,45.67,17089.0,42.5773,42.5866,42.5307,42.5493,17089.0
2016-06-03 12:05:00,45.67,45.69,45.66,45.66,16094.0,42.5493,42.5679,42.54,42.54,16094.0
2016-06-03 12:10:00,45.67,45.73,45.65,45.71,12322.0,42.5493,42.6052,42.5307,42.5866,12322.0
2016-06-03 12:15:00,45.72,45.74,45.68,45.69,16769.0,42.5959,42.6145,42.5586,42.5679,16769.0
2016-06-03 12:20:00,45.69,45.78,45.69,45.77,18821.0,42.5679,42.6518,42.5679,42.6425,18821.0
2016-06-03 12:25:00,45.78,45.79,45.76,45.79,19291.0,42.6518,42.6611,42.6332,42.6611,19291.0
2016-06-03 12:30:00,45.79,45.85,45.76,45.84,18488.0,42.6611,42.717,42.6332,42.7077,18488.0
2016-06-03 12:35:00,45.84,45.84,45.76,45.79,28109.0,42.7077,42.7077,42.6332,42.6611,28109.0
2016-06-03 12:40:00,45.8,45.81,45.71,45.72,14709.0,42.6704,42.6797,42.5866,42.5959,14709.0
2016-06-03 12:45:00,45.71,45.74,45.67,45.73,15238.0,42.5866,42.6145,42.5493,42.6052,15238.0
2016-06-03 12:50:00,45.73,45.76,45.7,45.7,15973.0,42.6052,42.6332,42.5773,42.5773,15973.0
2016-06-03 12:55:00,45.7,45.72,45.63,45.63,20342.0,42.5773,42.5959,42.512,42.512,20342.0
2016-06-03 13:00:00,45.64,45.72,45.62,45.72,17161.0,42.5214,42.5959,42.5027,42.5959,17161.0
2016-06-03 13:05:00,45.72,45.77,45.71,45.77,11090.0,42.5959,42.6425,42.5866,42.6425,11090.0
2016-06-03 13:10:00,45.76,45.78,45.74,45.75,11632.0,42.6332,42.6518,42.6145,42.6238,11632.0
2016-06-03 13:15:00,45.75,45.75,45.71,45.73,11694.0,42.6238,42.6238,42.5866,42.6052,11694.0
2016-06-03 13:20:00,45.73,45.76,45.7,45.71,14084.0,42.6052,42.6332,42.5773,42.5866,14084.0
2016-06-03 13:25:00,45.72,45.73,45.71,45.71,9878.0,42.5959,42.6052,42.5866,42.5866,9878.0
2016-06-03 13:30:00,45.72,45.72,45.69,45.69,12577.0,42.5959,42.5959,42.5679,42.5679,12577.0
2016-06-03 13:35:00,45.7,45.72,45.65,45.68,16130.0,42.5773,42.5959,42.5307,42.5586,16130.0
2016-06-03 13:40:00,45.68,45.76,45.68,45.76,13919.0,42.5586,42.6332,42.5586,42.6332,13919.0
2016-06-03 13:45:00,45.76,45.79,45.72,45.72,14183.0,42.6332,42.6611,42.5959,42.5959,14183.0
2016-06-03 13:50:00,45.73,45.77,45.68,45.7,12632.0,42.6052,42.6425,42.5586,42.5773,12632.0
2016-06-03 13:55:00,45.71,45.8,45.71,45.78,13480.0,42.5866,42.6704,42.5866,42.6518,13480.0
2016-06-03 14:00:00,45.78,45.78,45.74,45.77,11595.0,42.6518,42.6518,42.6145,42.6425,11595.0
2016-06-03 14:05:00,45.78,45.79,45.74,45.76,13812.0,42.6518,42.6611,42.6145,42.6332,13812.0
2016-06-03 14:10:00,45.76,45.81,45.75,45.75,32233.0,42.6332,42.6797,42.6238,42.6238,32233.0
2016-06-03 14:15:00,45.75,45.75,45.72,45.75,11832.0,42.6238,42.6238,42.5959,42.6238,11832.0
2016-06-03 14:20:00,45.75,45.77,45.7,45.72,15263.0,42.6238,42.6425,42.5773,42.5959,15263.0
2016-06-03 14:25:00,45.72,45.77,45.71,45.76,22769.0,42.5959,42.6425,42.5866,42.6332,22769.0
2016-06-03 14:30:00,45.76,45.76,45.72,45.74,19272.0,42.6332,42.6332,42.5959,42.6145,19272.0
2016-06-03 14:35:00,45.75,45.78,45.73,45.77,31902.0,42.6238,42.6518,42.6052,42.6425,31902.0
2016-06-03 14:40:00,45.76,45.77,45.73,45.73,18332.0,42.6332,42.6425,42.6052,42.6052,18332.0
2016-06-03 14:45:00,45.73,45.78,45.73,45.77,34210.0,42.6052,42.6518,42.6052,42.6425,34210.0
2016-06-03 14:50:00,45.77,45.81,45.77,45.81,49556.0,42.6425,42.6797,42.6425,42.6797,49556.0
2016-06-03 14:55:00,45.8,45.81,45.8,45.8,49982.0,42.6704,42.6797,42.6704,42.6704,49982.0
2016-06-03 15:00:00,45.8,45.81,45.79,45.8,58141.0,42.6704,42.6797,42.6611,42.6704,58141.0
2016-06-03 15:05:00,45.8,45.82,45.8,45.82,14650.0,42.6704,42.6891,42.6704,42.6891,14650.0
2016-06-03 15:10:00,45.81,45.81,45.74,45.76,34633.0,42.6797,42.6797,42.6145,42.6332,34633.0
2016-06-03 15:15:00,45.76,45.77,45.73,45.74,25371.0,42.6332,42.6425,42.6052,42.6145,25371.0
2016-06-03 15:20:00,45.74,45.77,45.71,45.77,29948.0,42.6145,42.6425,42.5866,42.6425,29948.0
2016-06-03 15:25:00,45.77,45.77,45.73,45.74,22772.0,42.6425,42.6425,42.6052,42.6145,22772.0
2016-06-03 15:30:00,45.75,45.75,45.71,45.74,26046.0,42.6238,42.6238,42.5866,42.6145,26046.0
2016-06-03 15:35:00,45.74,45.76,45.7,45.73,36472.0,42.6145,42.6332,42.5773,42.6052,36472.0
2016-06-03 15:40:00,45.73,45.74,45.7,45.71,31643.0,42.6052,42.6145,42.5773,42.5866,31643.0
2016-06-03 15:45:00,45.71,45.72,45.67,45.71,52439.0,42.5866,42.5959,42.5493,42.5866,52439.0
2016-06-03 15:50:00,45.71,45.76,45.71,45.75,50600.0,42.5866,42.6332,42.5866,42.6238,50600.0
2016-06-03 15:55:00,45.75,45.75,45.69,45.71,98385.0,42.6238,42.6238,42.5679,42.5866,98385.0
2016-06-06 09:30:00,45.72,45.88,45.72,45.84,19129.0,42.5959,42.745,42.5959,42.7077,19129.0
2016-06-06 09:35:00,45.84,45.86,45.75,45.85,17552.0,42.7077,42.7263,42.6238,42.717,17552.0
2016-06-06 09:40:00,45.86,45.9,45.8,45.9,3816.0,42.7263,42.7636,42.6704,42.7636,3816.0
2016-06-06 09:45:00,45.88,45.9,45.87,45.89,9947.0,42.745,42.7636,42.7356,42.7543,9947.0
2016-06-06 09:50:00,45.9,45.97,45.88,45.92,6640.0,42.7636,42.8288,42.745,42.7822,6640.0
2016-06-06 09:55:00,45.9,45.92,45.85,45.85,6546.0,42.7636,42.7822,42.717,42.717,6546.0
2016-06-06 10:00:00,45.86,45.92,45.85,45.91,18705.0,42.7263,42.7822,42.717,42.7729,18705.0
2016-06-06 10:05:00,45.91,45.94,45.9,45.91,11045.0,42.7729,42.8009,42.7636,42.7729,11045.0
2016-06-06 10:10:00,45.92,45.95,45.88,45.91,12280.0,42.7822,42.8102,42.745,42.7729,12280.0
2016-06-06 10:15:00,45.92,45.96,45.91,45.95,7614.0,42.7822,42.8195,42.7729,42.8102,7614.0
2016-06-06 10:20:00,45.93,45.98,45.93,45.96,5100.0,42.7915,42.8381,42.7915,42.8195,5100.0
2016-06-06 10:25:00,45.99,45.99,45.93,45.94,6875.0,42.8474,42.8474,42.7915,42.8009,6875.0
2016-06-06 10:30:00,45.95,46.0,45.95,45.97,12664.0,42.8102,42.8568,42.8102,42.8288,12664.0
2016-06-06 10:35:00,45.95,45.96,45.93,45.93,7170.0,42.8102,42.8195,42.7915,42.7915,7170.0
2016-06-06 10:40:00,45.93,45.97,45.91,45.93,4689.0,42.7915,42.8288,42.7729,42.7915,4689.0
2016-06-06 10:45:00,45.94,45.95,45.93,45.94,4575.0,42.8009,42.8102,42.7915,42.8009,4575.0
2016-06-06 10:50:00,45.94,45.94,45.86,45.88,7030.0,42.8009,42.8009,42.7263,42.745,7030.0
2016-06-06 10:55:00,45.88,45.99,45.88,45.98,6950.0,42.745,42.8474,42.745,42.8381,6950.0
2016-06-06 11:00:00,45.99,45.99,45.94,45.96,4200.0,42.8474,42.8474,42.8009,42.8195,4200.0
2016-06-06 11:05:00,45.96,46.01,45.95,46.01,8402.0,42.8195,42.8661,42.8102,42.8661,8402.0
2016-06-06 11:10:00,46.01,46.01,45.98,45.99,21571.0,42.8661,42.8661,42.8381,42.8474,21571.0
2016-06-06 11:15:00,46.0,46.0,45.92,45.92,12000.0,42.8568,42.8568,42.7822,42.7822,12000.0
2016-06-06 11:20:00,45.92,45.93,45.85,45.85,9400.0,42.7822,42.7915,42.717,42.717,9400.0
2016-06-06 11:25:00,45.86,45.89,45.86,45.87,6943.0,42.7263,42.7543,42.7263,42.7356,6943.0
2016-06-06 11:30:00,45.88,45.88,45.84,45.85,19880.0,42.745,42.745,42.7077,42.717,19880.0
2016-06-06 11:35:00,45.86,45.92,45.85,45.92,6110.0,42.7263,42.7822,42.717,42.7822,6110.0
2016-06-06 11:40:00,45.93,45.95,45.92,45.93,7152.0,42.7915,42.8102,42.7822,42.7915,7152.0
2016-06-06 11:45:00,45.94,45.98,45.94,45.95,4640.0,42.8009,42.8381,42.8009,42.8102,4640.0
2016-06-06 11:50:00,45.96,45.97,45.93,45.97,4900.0,42.8195,42.8288,42.7915,42.8288,4900.0
2016-06-06 11:55:00,45.97,45.97,45.93,45.93,3763.0,42.8288,42.8288,42.7915,42.7915,3763.0
2016-06-06 12:00:00,45.94,45.94,45.9,45.9,7276.0,42.8009,42.8009,42.7636,42.7636,7276.0
2016-06-06 12:05:00,45.9,45.91,45.87,45.88,9869.0,42.7636,42.7729,42.7356,42.745,9869.0
2016-06-06 12:10:00,45.87,45.92,45.87,45.89,4577.0,42.7356,42.7822,42.7356,42.7543,4577.0
2016-06-06 12:15:00,45.89,45.89,45.84,45.84,5500.0,42.7543,42.7543,42.7077,42.7077,5500.0
2016-06-06 12:20:00,45.85,45.88,45.84,45.87,5734.0,42.717,42.745,42.7077,42.7356,5734.0
2016-06-06 12:25:00,45.87,45.9,45.85,45.9,4700.0,42.7356,42.7636,42.717,42.7636,4700.0
2016-06-06 12:30:00,45.9,45.96,45.86,45.94,5500.0,42.7636,42.8195,42.7263,42.8009,5500.0
2016-06-06 12:35:00,45.95,45.96,45.87,45.87,7954.0,42.8102,42.8195,42.7356,42.7356,7954.0
2016-06-06 12:40:00,45.87,45.91,45.87,45.89,5975.0,42.7356,42.7729,42.7356,42.7543,5975.0
2016-06-06 12:45:00,45.89,45.9,45.81,45.81,4552.0,42.7543,42.7636,42.6797,42.6797,4552.0
2016-06-06 12:50:00,45.82,45.83,45.76,45.79,8800.0,42.6891,42.6984,42.6332,42.6611,8800.0
2016-06-06 12:55:00,45.79,45.85,45.76,45.83,4994.0,42.6611,42.717,42.6332,42.6984,4994.0
2016-06-06 13:00:00,45.83,45.85,45.81,45.81,3604.0,42.6984,42.717,42.6797,42.6797,3604.0
2016-06-06 13:05:00,45.81,45.85,45.8,45.82,12667.0,42.6797,42.717,42.6704,42.6891,12667.0
2016-06-06 13:10:00,45.82,45.85,45.8,45.8,20458.0,42.6891,42.717,42.6704,42.6704,20458.0
2016-06-06 13:15:00,45.8,45.82,45.79,45.8,11867.0,42.6704,42.6891,42.6611,42.6704,11867.0
2016-06-06 13:20:00,45.8,45.83,45.79,45.8,8217.0,42.6704,42.6984,42.6611,42.6704,8217.0
2016-06-06 13:25:00,45.8,45.82,45.79,45.8,5801.0,42.6704,42.6891,42.6611,42.6704,5801.0
2016-06-06 13:30:00,45.8,45.81,45.79,45.79,13863.0,42.6704,42.6797,42.6611,42.6611,13863.0
2016-06-06 13:35:00,45.8,45.82,45.79,45.81,11274.0,42.6704,42.6891,42.6611,42.6797,11274.0
2016-06-06 13:40:00,45.82,45.84,45.81,45.82,9216.0,42.6891,42.7077,42.6797,42.6891,9216.0
2016-06-06 13:45:00,45.82,45.87,45.81,45.87,8118.0,42.6891,42.7356,42.6797,42.7356,8118.0
2016-06-06 13:50:00,45.87,45.92,45.84,45.9,50073.0,42.7356,42.7822,42.7077,42.7636,50073.0
2016-06-06 13:55:00,45.9,45.9,45.84,45.85,33640.0,42.7636,42.7636,42.7077,42.717,33640.0
2016-06-06 14:00:00,45.85,45.91,45.84,45.88,14608.0,42.717,42.7729,42.7077,42.745,14608.0
2016-06-06 14:05:00,45.88,45.9,45.83,45.87,55892.0,42.745,42.7636,42.6984,42.7356,55892.0
2016-06-06 14:10:00,45.88,45.89,45.83,45.84,148217.0,42.745,42.7543,42.6984,42.7077,148217.0
2016-06-06 14:15:00,45.84,45.89,45.83,45.88,93188.0,42.7077,42.7543,42.6984,42.745,93188.0
2016-06-06 14:20:00,45.88,45.94,45.81,45.81,150844.0,42.745,42.8009,42.6797,42.6797,150844.0
2016-06-06 14:25:00,45.81,45.92,45.81,45.88,210172.0,42.6797,42.7822,42.6797,42.745,210172.0
2016-06-06 14:30:00,45.88,45.94,45.84,45.88,143100.0,42.745,42.8009,42.7077,42.745,143100.0
2016-06-06 14:35:00,45.89,45.89,45.79,45.82,164169.0,42.7543,42.7543,42.6611,42.6891,164169.0
2016-06-06 14:40:00,45.83,45.84,45.76,45.84,73752.0,42.6984,42.7077,42.6332,42.7077,73752.0
2016-06-06 14:45:00,45.83,45.87,45.81,45.86,59961.0,42.6984,42.7356,42.6797,42.7263,59961.0
2016-06-06 14:50:00,45.85,45.85,45.81,45.84,79988.0,42.717,42.717,42.6797,42.7077,79988.0
2016-06-06 14:55:00,45.84,45.85,45.8,45.84,33380.0,42.7077,42.717,42.6704,42.7077,33380.0
2016-06-06 15:00:00,45.84,45.87,45.84,45.87,38658.0,42.7077,42.7356,42.7077,42.7356,38658.0
2016-06-06 15:05:00,45.87,45.9,45.87,45.89,13108.0,42.7356,42.7636,42.7356,42.7543,13108.0
2016-06-06 15:10:00,45.89,45.91,45.88,45.89,14809.0,42.7543,42.7729,42.745,42.7543,14809.0
2016-06-06 15:15:00,45.89,45.9,45.83,45.88,29578.0,42.7543,42.7636,42.6984,42.745,29578.0
2016-06-06 15:20:00,45.89,45.91,45.88,45.91,20242.0,42.7543,42.7729,42.745,42.7729,20242.0
2016-06-06 15:25:00,45.9,45.92,45.88,45.88,18190.0,42.7636,42.7822,42.745,42.745,18190.0
2016-06-06 15:30:00,45.87,45.88,45.84,45.86,23326.0,42.7356,42.745,42.7077,42.7263,23326.0
2016-06-06 15:35:00,45.86,45.88,45.86,45.88,18961.0,42.7263,42.745,42.7263,42.745,18961.0
2016-06-06 15:40:00,45.88,45.89,45.84,45.86,26739.0,42.745,42.7543,42.7077,42.7263,26739.0
2016-06-06 15:45:00,45.87,45.89,45.86,45.87,24598.0,42.7356,42.7543,42.7263,42.7356,24598.0
2016-06-06 15:50:00,45.86,45.87,45.82,45.82,36318.0,42.7263,42.7356,42.6891,42.6891,36318.0
2016-06-06 15:55:00,45.83,45.88,45.83,45.85,83359.0,42.6984,42.745,42.6984,42.717,83359.0
2016-06-07 09:30:00,45.81,45.87,45.74,45.87,15093.0,42.6797,42.7356,42.6145,42.7356,15093.0
2016-06-07 09:35:00,45.87,45.88,45.81,45.83,5513.0,42.7356,42.745,42.6797,42.6984,5513.0
2016-06-07 09:40:00,45.85,45.85,45.79,45.81,4500.0,42.717,42.717,42.6611,42.6797,4500.0
2016-06-07 09:45:00,45.81,45.85,45.78,45.84,7400.0,42.6797,42.717,42.6518,42.7077,7400.0
2016-06-07 09:50:00,45.85,45.85,45.7,45.72,5800.0,42.717,42.717,42.5773,42.5959,5800.0
2016-06-07 09:55:00,45.79,45.81,45.74,45.78,5340.0,42.6611,42.6797,42.6145,42.6518,5340.0
2016-06-07 10:00:00,45.77,45.81,45.76,45.78,5800.0,42.6425,42.6797,42.6332,42.6518,5800.0
2016-06-07 10:05:00,45.78,45.78,45.65,45.65,13411.0,42.6518,42.6518,42.5307,42.5307,13411.0
2016-06-07 10:10:00,45.66,45.7,45.66,45.66,3918.0,42.54,42.5773,42.54,42.54,3918.0
2016-06-07 10:15:00,45.65,45.67,45.6,45.62,32790.0,42.5307,42.5493,42.4841,42.5027,32790.0
2016-06-07 10:20:00,45.62,45.72,45.61,45.7,19385.0,42.5027,42.5959,42.4934,42.5773,19385.0
2016-06-07 10:25:00,45.7,45.71,45.68,45.69,20759.0,42.5773,42.5866,42.5586,42.5679,20759.0
2016-06-07 10:30:00,45.69,45.7,45.65,45.68,10700.0,42.5679,42.5773,42.5307,42.5586,10700.0
2016-06-07 10:35:00,45.69,45.76,45.68,45.76,11252.0,42.5679,42.6332,42.5586,42.6332,11252.0
2016-06-07 10:40:00,45.77,45.78,45.74,45.76,7698.0,42.6425,42.6518,42.6145,42.6332,7698.0
2016-06-07 10:45:00,45.77,45.77,45.74,45.75,3895.0,42.6425,42.6425,42.6145,42.6238,3895.0
2016-06-07 10:50:00,45.75,45.75,45.68,45.69,3300.0,42.6238,42.6238,42.5586,42.5679,3300.0
2016-06-07 10:55:00,45.7,45.7,45.68,45.7,9171.0,42.5773,42.5773,42.5586,42.5773,9171.0
2016-06-07 11:00:00,45.7,45.71,45.68,45.71,8327.0,42.5773,42.5866,42.5586,42.5866,8327.0
2016-06-07 11:05:00,45.71,45.74,45.7,45.7,12657.0,42.5866,42.6145,42.5773,42.5773,12657.0
2016-06-07 11:10:00,45.7,45.7,45.65,45.68,18743.0,42.5773,42.5773,42.5307,42.5586,18743.0
2016-06-07 11:15:00,45.68,45.7,45.68,45.69,3790.0,42.5586,42.5773,42.5586,42.5679,3790.0
2016-06-07 11:20:00,45.7,45.7,45.65,45.65,7865.0,42.5773,42.5773,42.5307,42.5307,7865.0
2016-06-07 11:25:00,45.65,45.68,45.63,45.68,8784.0,42.5307,42.5586,42.512,42.5586,8784.0
2016-06-07 11:30:00,45.7,45.71,45.69,45.7,13087.0,42.5773,42.5866,42.5679,42.5773,13087.0
2016-06-07 11:35:00,45.7,45.7,45.66,45.67,7916.0,42.5773,42.5773,42.54,42.5493,7916.0
2016-06-07 11:40:00,45.67,45.69,45.66,45.69,4968.0,42.5493,42.5679,42.54,42.5679,4968.0
2016-06-07 11:45:00,45.69,45.71,45.65,45.65,9217.0,42.5679,42.5866,42.5307,42.5307,9217.0
2016-06-07 11:50:00,45.66,45.68,45.63,45.64,23337.0,42.54,42.5586,42.512,42.5214,23337.0
2016-06-07 11:55:00,45.65,45.65,45.62,45.63,5596.0,42.5307,42.5307,42.5027,42.512,5596.0
2016-06-07 12:00:00,45.64,45.7,45.64,45.69,10339.0,42.5214,42.5773,42.5214,42.5679,10339.0
2016-06-07 12:05:00,45.69,45.72,45.67,45.71,13177.0,42.5679,42.5959,42.5493,42.5866,13177.0
2016-06-07 12:10:00,45.71,45.75,45.7,45.75,23979.0,42.5866,42.6238,42.5773,42.6238,23979.0
2016-06-07 12:15:00,45.76,45.78,45.73,45.74,3706.0,42.6332,42.6518,42.6052,42.6145,3706.0
2016-06-07 12:20:00,45.73,45.76,45.73,45.73,14330.0,42.6052,42.6332,42.6052,42.6052,14330.0
2016-06-07 12:25:00,45.73,45.74,45.69,45.73,3772.0,42.6052,42.6145,42.5679,42.6052,3772.0
2016-06-07 12:30:00,45.74,45.78,45.74,45.77,4439.0,42.6145,42.6518,42.6145,42.6425,4439.0
2016-06-07 12:35:00,45.77,45.8,45.77,45.8,1830.0,42.6425,42.6704,42.6425,42.6704,1830.0
2016-06-07 12:40:00,45.8,45.84,45.8,45.84,6113.0,42.6704,42.7077,42.6704,42.7077,6113.0
2016-06-07 12:45:00,45.83,45.84,45.82,45.82,1400.0,42.6984,42.7077,42.6891,42.6891,1400.0
2016-06-07 12:50:00,45.82,45.83,45.8,45.82,5139.0,42.6891,42.6984,42.6704,42.6891,5139.0
2016-06-07 12:55:00,45.81,45.83,45.78,45.8,11679.0,42.6797,42.6984,42.6518,42.6704,11679.0
2016-06-07 13:00:00,45.81,45.84,45.81,45.84,2836.0,42.6797,42.7077,42.6797,42.7077,2836.0
2016-06-07 13:05:00,45.85,45.86,45.83,45.85,6844.0,42.717,42.7263,42.6984,42.717,6844.0
2016-06-07 13:10:00,45.85,45.85,45.82,45.83,4779.0,42.717,42.717,42.6891,42.6984,4779.0
2016-06-07 13:15:00,45.83,45.85,45.83,45.84,5712.0,42.6984,42.717,42.6984,42.7077,5712.0
2016-06-07 13:20:00,45.85,45.88,45.85,45.86,8135.0,42.717,42.745,42.717,42.7263,8135.0
2016-06-07 13:25:00,45.87,45.93,45.85,45.88,90235.0,42.7356,42.7915,42.717,42.745,90235.0
2016-06-07 13:30:00,45.87,45.94,45.81,45.81,127487.0,42.7356,42.8009,42.6797,42.6797,127487.0
2016-06-07 13:35:00,45.81,45.89,45.78,45.88,195683.0,42.6797,42.7543,42.6518,42.745,195683.0
2016-06-07 13:40:00,45.88,45.93,45.88,45.91,4900.0,42.745,42.7915,42.745,42.7729,4900.0
2016-06-07 13:45:00,45.93,45.93,45.9,45.93,3483.0,42.7915,42.7915,42.7636,42.7915,3483.0
2016-06-07 13:50:00,45.92,45.92,45.87,45.88,8378.0,42.7822,42.7822,42.7356,42.745,8378.0
2016-06-07 13:55:00,45.86,45.86,45.82,45.84,7900.0,42.7263,42.7263,42.6891,42.7077,7900.0
2016-06-07 14:00:00,45.84,45.91,45.83,45.9,12994.0,42.7077,42.7729,42.6984,42.7636,12994.0
2016-06-07 14:05:00,45.91,45.94,45.89,45.94,10604.0,42.7729,42.8009,42.7543,42.8009,10604.0
2016-06-07 14:10:00,45.94,45.94,45.89,45.9,6894.0,42.8009,42.8009,42.7543,42.7636,6894.0
2016-06-07 14:15:00,45.9,45.91,45.88,45.9,8125.0,42.7636,42.7729,42.745,42.7636,8125.0
2016-06-07 14:20:00,45.91,45.95,45.9,45.93,4898.0,42.7729,42.8102,42.7636,42.7915,4898.0
2016-06-07 14:25:00,45.93,45.94,45.91,45.92,4400.0,42.7915,42.8009,42.7729,42.7822,4400.0
2016-06-07 14:30:00,45.91,45.93,45.89,45.93,5485.0,42.7729,42.7915,42.7543,42.7915,5485.0
2016-06-07 14:35:00,45.92,45.92,45.87,45.88,13240.0,42.7822,42.7822,42.7356,42.745,13240.0
2016-06-07 14:40:00,45.9,45.9,45.88,45.9,3144.0,42.7636,42.7636,42.745,42.7636,3144.0
2016-06-07 14:45:00,45.91,45.92,45.89,45.9,5250.0,42.7729,42.7822,42.7543,42.7636,5250.0
2016-06-07 14:50:00,45.9,45.91,45.88,45.91,7582.0,42.7636,42.7729,42.745,42.7729,7582.0
2016-06-07 14:55:00,45.91,45.92,45.87,45.87,6200.0,42.7729,42.7822,42.7356,42.7356,6200.0
2016-06-07 15:00:00,45.87,45.88,45.84,45.85,19538.0,42.7356,42.745,42.7077,42.717,19538.0
2016-06-07 15:05:00,45.84,45.87,45.82,45.86,16756.0,42.7077,42.7356,42.6891,42.7263,16756.0
2016-06-07 15:10:00,45.86,45.87,45.85,45.85,2500.0,42.7263,42.7356,42.717,42.717,2500.0
2016-06-07 15:15:00,45.85,45.85,45.81,45.83,16204.0,42.717,42.717,42.6797,42.6984,16204.0
2016-06-07 15:20:00,45.83,45.83,45.79,45.8,8914.0,42.6984,42.6984,42.6611,42.6704,8914.0
2016-06-07 15:25:00,45.81,45.82,45.78,45.78,13298.0,42.6797,42.6891,42.6518,42.6518,13298.0
2016-06-07 15:30:00,45.79,45.8,45.78,45.79,12534.0,42.6611,42.6704,42.6518,42.6611,12534.0
2016-06-07 15:35:00,45.79,45.79,45.71,45.74,25271.0,42.6611,42.6611,42.5866,42.6145,25271.0
2016-06-07 15:40:00,45.74,45.74,45.69,45.7,14498.0,42.6145,42.6145,42.5679,42.5773,14498.0
2016-06-07 15:45:00,45.69,45.71,45.67,45.69,43722.0,42.5679,42.5866,42.5493,42.5679,43722.0
2016-06-07 15:50:00,45.7,45.71,45.69,45.71,28829.0,42.5773,42.5866,42.5679,42.5866,28829.0
2016-06-07 15:55:00,45.71,45.76,45.7,45.76,94889.0,42.5866,42.6332,42.5773,42.6332,94889.0
2016-06-08 09:30:00,45.75,45.77,45.71,45.77,17602.0,42.6238,42.6425,42.5866,42.6425,17602.0
2016-06-08 09:35:00,45.78,45.83,45.72,45.83,15726.0,42.6518,42.6984,42.5959,42.6984,15726.0
2016-06-08 09:40:00,45.84,45.91,45.84,45.87,9028.0,42.7077,42.7729,42.7077,42.7356,9028.0
2016-06-08 09:45:00,45.87,45.89,45.84,45.88,15070.0,42.7356,42.7543,42.7077,42.745,15070.0
2016-06-08 09:50:00,45.89,45.95,45.88,45.91,13346.0,42.7543,42.8102,42.745,42.7729,13346.0
2016-06-08 09:55:00,45.93,46.02,45.85,45.98,39414.0,42.7915,42.8754,42.717,42.8381,39414.0
2016-06-08 10:00:00,45.97,45.97,45.92,45.92,11919.0,42.8288,42.8288,42.7822,42.7822,11919.0
2016-06-08 10:05:00,45.94,45.96,45.93,45.96,4000.0,42.8009,42.8195,42.7915,42.8195,4000.0
2016-06-08 10:10:00,45.96,45.96,45.87,45.88,26796.0,42.8195,42.8195,42.7356,42.745,26796.0
2016-06-08 10:15:00,45.87,45.88,45.78,45.82,31207.0,42.7356,42.745,42.6518,42.6891,31207.0
2016-06-08 10:20:00,45.83,45.84,45.78,45.78,7652.0,42.6984,42.7077,42.6518,42.6518,7652.0
2016-06-08 10:25:00,45.77,45.81,45.77,45.81,7403.0,42.6425,42.6797,42.6425,42.6797,7403.0
2016-06-08 10:30:00,45.8,45.86,45.79,45.85,5550.0,42.6704,42.7263,42.6611,42.717,5550.0
2016-06-08 10:35:00,45.86,45.86,45.83,45.85,2016.0,42.7263,42.7263,42.6984,42.717,2016.0
2016-06-08 10:40:00,45.85,45.9,45.84,45.9,12550.0,42.717,42.7636,42.7077,42.7636,12550.0
2016-06-08 10:45:00,45.9,45.93,45.9,45.93,5713.0,42.7636,42.7915,42.7636,42.7915,5713.0
2016-06-08 10:50:00,45.93,45.94,45.89,45.89,5138.0,42.7915,42.8009,42.7543,42.7543,5138.0
2016-06-08 10:55:00,45.89,45.89,45.87,45.87,13627.0,42.7543,42.7543,42.7356,42.7356,13627.0
2016-06-08 11:00:00,45.88,45.88,45.86,45.88,12166.0,42.745,42.745,42.7263,42.745,12166.0
2016-06-08 11:05:00,45.89,45.94,45.87,45.88,32144.0,42.7543,42.8009,42.7356,42.745,32144.0
2016-06-08 11:10:00,45.89,45.96,45.88,45.96,10610.0,42.7543,42.8195,42.745,42.8195,10610.0
2016-06-08 11:15:00,45.97,45.99,45.94,45.94,11398.0,42.8288,42.8474,42.8009,42.8009,11398.0
2016-06-08 11:20:00,45.95,45.98,45.95,45.95,4914.0,42.8102,42.8381,42.8102,42.8102,4914.0
2016-06-08 11:25:00,45.94,46.02,45.94,46.02,14729.0,42.8009,42.8754,42.8009,42.8754,14729.0
2016-06-08 11:30:00,46.02,46.08,46.01,46.08,14100.0,42.8754,42.9313,42.8661,42.9313,14100.0
2016-06-08 11:35:00,46.08,46.13,46.07,46.13,20553.0,42.9313,42.9779,42.922,42.9779,20553.0
2016-06-08 11:40:00,46.13,46.15,46.1,46.12,6297.0,42.9779,42.9965,42.9499,42.9686,6297.0
2016-06-08 11:45:00,46.12,46.17,46.12,46.14,23629.0,42.9686,43.0151,42.9686,42.9872,23629.0
2016-06-08 11:50:00,46.13,46.17,46.11,46.17,17569.0,42.9779,43.0151,42.9592,43.0151,17569.0
2016-06-08 11:55:00,46.17,46.18,46.12,46.15,25138.0,43.0151,43.0245,42.9686,42.9965,25138.0
2016-06-08 12:00:00,46.15,46.18,46.14,46.15,15349.0,42.9965,43.0245,42.9872,42.9965,15349.0
2016-06-08 12:05:00,46.15,46.16,46.14,46.14,6800.0,42.9965,43.0058,42.9872,42.9872,6800.0
2016-06-08 12:10:00,46.13,46.13,46.1,46.1,6494.0,42.9779,42.9779,42.9499,42.9499,6494.0
2016-06-08 12:15:00,46.1,46.14,46.09,46.12,18356.0,42.9499,42.9872,42.9406,42.9686,18356.0
2016-06-08 12:20:00,46.12,46.12,46.11,46.12,2072.0,42.9686,42.9686,42.9592,42.9686,2072.0
2016-06-08 12:25:00,46.12,46.12,46.09,46.1,2368.0,42.9686,42.9686,42.9406,42.9499,2368.0
2016-06-08 12:30:00,46.1,46.11,46.07,46.08,4743.0,42.9499,42.9592,42.922,42.9313,4743.0
2016-06-08 12:35:00,46.07,46.08,46.04,46.04,4450.0,42.922,42.9313,42.894,42.894,4450.0
2016-06-08 12:40:00,46.03,46.03,46.01,46.02,6150.0,42.8847,42.8847,42.8661,42.8754,6150.0
2016-06-08 12:45:00,46.01,46.06,46.01,46.05,10290.0,42.8661,42.9127,42.8661,42.9033,10290.0
2016-06-08 12:50:00,46.05,46.08,46.03,46.05,28847.0,42.9033,42.9313,42.8847,42.9033,28847.0
2016-06-08 12:55:00,46.04,46.08,46.03,46.08,40403.0,42.894,42.9313,42.8847,42.9313,40403.0
2016-06-08 13:00:00,46.08,46.08,46.04,46.04,5422.0,42.9313,42.9313,42.894,42.894,5422.0
2016-06-08 13:05:00,46.05,46.07,46.02,46.02,3754.0,42.9033,42.922,42.8754,42.8754,3754.0
2016-06-08 13:10:00,46.01,46.02,46.0,46.02,4293.0,42.8661,42.8754,42.8568,42.8754,4293.0
2016-06-08 13:15:00,46.02,46.03,46.0,46.03,5600.0,42.8754,42.8847,42.8568,42.8847,5600.0
2016-06-08 13:20:00,46.02,46.02,45.98,45.99,92719.0,42.8754,42.8754,42.8381,42.8474,92719.0
2016-06-08 13:25:00,45.98,46.0,45.98,45.98,4879.0,42.8381,42.8568,42.8381,42.8381,4879.0
2016-06-08 13:30:00,45.98,46.01,45.98,45.99,4984.0,42.8381,42.8661,42.8381,42.8474,4984.0
2016-06-08 13:35:00,45.99,46.0,45.98,45.99,4534.0,42.8474,42.8568,42.8381,42.8474,4534.0
2016-06-08 13:40:00,45.99,46.0,45.98,45.99,3473.0,42.8474,42.8568,42.8381,42.8474,3473.0
2016-06-08 13:45:00,45.99,45.99,45.98,45.98,7289.0,42.8474,42.8474,42.8381,42.8381,7289.0
2016-06-08 13:50:00,45.99,46.0,45.98,45.99,11974.0,42.8474,42.8568,42.8381,42.8474,11974.0
2016-06-08 13:55:00,45.99,46.0,45.98,46.0,3395.0,42.8474,42.8568,42.8381,42.8568,3395.0
2016-06-08 14:00:00,45.99,46.0,45.98,45.98,14811.0,42.8474,42.8568,42.8381,42.8381,14811.0
2016-06-08 14:05:00,45.98,46.0,45.98,45.99,4500.0,42.8381,42.8568,42.8381,42.8474,4500.0
2016-06-08 14:10:00,45.99,46.0,45.99,45.99,2400.0,42.8474,42.8568,42.8474,42.8474,2400.0
2016-06-08 14:15:00,45.99,46.02,45.98,45.99,28574.0,42.8474,42.8754,42.8381,42.8474,28574.0
2016-06-08 14:20:00,45.99,46.0,45.98,46.0,7484.0,42.8474,42.8568,42.8381,42.8568,7484.0
2016-06-08 14:25:00,46.0,46.03,45.99,46.03,6144.0,42.8568,42.8847,42.8474,42.8847,6144.0
2016-06-08 14:30:00,46.02,46.03,46.01,46.03,12200.0,42.8754,42.8847,42.8661,42.8847,12200.0
2016-06-08 14:35:00,46.02,46.05,46.02,46.05,3217.0,42.8754,42.9033,42.8754,42.9033,3217.0
2016-06-08 14:40:00,46.04,46.06,46.03,46.06,5826.0,42.894,42.9127,42.8847,42.9127,5826.0
2016-06-08 14:45:00,46.06,46.1,46.06,46.08,13832.0,42.9127,42.9499,42.9127,42.9313,13832.0
2016-06-08 14:50:00,46.08,46.12,46.07,46.11,5487.0,42.9313,42.9686,42.922,42.9592,5487.0
2016-06-08 14:55:00,46.1,46.12,46.08,46.09,10933.0,42.9499,42.9686,42.9313,42.9406,10933.0
2016-06-08 15:00:00,46.09,46.1,46.04,46.09,141154.0,42.9406,42.9499,42.894,42.9406,141154.0
2016-06-08 15:05:00,46.09,46.14,46.09,46.13,10863.0,42.9406,42.9872,42.9406,42.9779,10863.0
2016-06-08 15:10:00,46.14,46.14,46.11,46.13,14850.0,42.9872,42.9872,42.9592,42.9779,14850.0
2016-06-08 15:15:00,46.13,46.14,46.12,46.14,8201.0,42.9779,42.9872,42.9686,42.9872,8201.0
2016-06-08 15:20:00,46.13,46.16,46.11,46.16,24694.0,42.9779,43.0058,42.9592,43.0058,24694.0
2016-06-08 15:25:00,46.16,46.18,46.14,46.14,19543.0,43.0058,43.0245,42.9872,42.9872,19543.0
2016-06-08 15:30:00,46.14,46.15,46.11,46.13,9811.0,42.9872,42.9965,42.9592,42.9779,9811.0
2016-06-08 15:35:00,46.13,46.15,46.1,46.1,17584.0,42.9779,42.9965,42.9499,42.9499,17584.0
2016-06-08 15:40:00,46.11,46.12,46.09,46.1,38337.0,42.9592,42.9686,42.9406,42.9499,38337.0
2016-06-08 15:45:00,46.1,46.13,46.1,46.13,19639.0,42.9499,42.9779,42.9499,42.9779,19639.0
2016-06-08 15:50:00,46.13,46.16,46.12,46.13,35948.0,42.9779,43.0058,42.9686,42.9779,35948.0
2016-06-08 15:55:00,46.13,46.16,46.12,46.14,159102.0,42.9779,43.0058,42.9686,42.9872,159102.0
2016-06-09 09:30:00,45.98,46.0,45.88,45.95,21498.0,42.8381,42.8568,42.745,42.8102,21498.0
2016-06-09 09:35:00,45.93,46.04,45.92,45.98,5107.0,42.7915,42.894,42.7822,42.8381,5107.0
2016-06-09 09:40:00,45.98,46.09,45.98,46.06,7763.0,42.8381,42.9406,42.8381,42.9127,7763.0
2016-06-09 09:45:00,46.02,46.12,46.02,46.09,8823.0,42.8754,42.9686,42.8754,42.9406,8823.0
2016-06-09 09:50:00,46.1,46.14,46.09,46.11,3950.0,42.9499,42.9872,42.9406,42.9592,3950.0
2016-06-09 09:55:00,46.12,46.13,46.08,46.13,8615.0,42.9686,42.9779,42.9313,42.9779,8615.0
2016-06-09 10:00:00,46.12,46.16,46.11,46.15,15890.0,42.9686,43.0058,42.9592,42.9965,15890.0
2016-06-09 10:05:00,46.16,46.18,46.09,46.16,103466.0,43.0058,43.0245,42.9406,43.0058,103466.0
2016-06-09 10:10:00,46.15,46.16,46.13,46.13,3860.0,42.9965,43.0058,42.9779,42.9779,3860.0
2016-06-09 10:15:00,46.14,46.17,46.12,46.15,6973.0,42.9872,43.0151,42.9686,42.9965,6973.0
2016-06-09 10:20:00,46.14,46.18,46.14,46.15,6098.0,42.9872,43.0245,42.9872,42.9965,6098.0
2016-06-09 10:25:00,46.15,46.15,46.12,46.13,7400.0,42.9965,42.9965,42.9686,42.9779,7400.0
2016-06-09 10:30:00,46.14,46.15,46.1,46.12,9440.0,42.9872,42.9965,42.9499,42.9686,9440.0
2016-06-09 10:35:00,46.12,46.14,46.1,46.12,7946.0,42.9686,42.9872,42.9499,42.9686,7946.0
2016-06-09 10:40:00,46.12,46.15,46.09,46.14,5504.0,42.9686,42.9965,42.9406,42.9872,5504.0
2016-06-09 10:45:00,46.14,46.15,46.11,46.14,4538.0,42.9872,42.9965,42.9592,42.9872,4538.0
2016-06-09 10:50:00,46.14,46.15,46.1,46.12,10957.0,42.9872,42.9965,42.9499,42.9686,10957.0
2016-06-09 10:55:00,46.13,46.14,46.08,46.09,10558.0,42.9779,42.9872,42.9313,42.9406,10558.0
2016-06-09 11:00:00,46.09,46.1,46.08,46.09,4029.0,42.9406,42.9499,42.9313,42.9406,4029.0
2016-06-09 11:05:00,46.09,46.09,46.06,46.08,8124.0,42.9406,42.9406,42.9127,42.9313,8124.0
2016-06-09 11:10:00,46.08,46.08,46.03,46.04,6891.0,42.9313,42.9313,42.8847,42.894,6891.0
2016-06-09 11:15:00,46.05,46.06,45.98,45.98,7896.0,42.9033,42.9127,42.8381,42.8381,7896.0
2016-06-09 11:20:00,45.99,46.02,45.98,46.01,16644.0,42.8474,42.8754,42.8381,42.8661,16644.0
2016-06-09 11:25:00,46.01,46.04,46.0,46.0,4859.0,42.8661,42.894,42.8568,42.8568,4859.0
2016-06-09 11:30:00,46.01,46.02,46.0,46.0,9099.0,42.8661,42.8754,42.8568,42.8568,9099.0
2016-06-09 11:35:00,46.0,46.0,45.97,45.98,12782.0,42.8568,42.8568,42.8288,42.8381,12782.0
2016-06-09 11:40:00,45.99,45.99,45.94,45.96,14734.0,42.8474,42.8474,42.8009,42.8195,14734.0
2016-06-09 11:45:00,45.96,45.96,45.93,45.94,3581.0,42.8195,42.8195,42.7915,42.8009,3581.0
2016-06-09 11:50:00,45.93,45.96,45.9,45.92,9628.0,42.7915,42.8195,42.7636,42.7822,9628.0
2016-06-09 11:55:00,45.91,45.93,45.91,45.93,6200.0,42.7729,42.7915,42.7729,42.7915,6200.0
2016-06-09 12:00:00,45.92,45.94,45.89,45.94,6615.0,42.7822,42.8009,42.7543,42.8009,6615.0
2016-06-09 12:05:00,45.95,45.95,45.93,45.93,5478.0,42.8102,42.8102,42.7915,42.7915,5478.0
2016-06-09 12:10:00,45.93,45.93,45.88,45.91,5405.0,42.7915,42.7915,42.745,42.7729,5405.0
2016-06-09 12:15:00,45.91,45.94,45.9,45.93,3530.0,42.7729,42.8009,42.7636,42.7915,3530.0
2016-06-09 12:20:00,45.94,45.95,45.9,45.95,27694.0,42.8009,42.8102,42.7636,42.8102,27694.0
2016-06-09 12:25:00,45.95,46.01,45.94,45.97,49889.0,42.8102,42.8661,42.8009,42.8288,49889.0
2016-06-09 12:30:00,45.97,46.01,45.93,45.94,62238.0,42.8288,42.8661,42.7915,42.8009,62238.0
2016-06-09 12:35:00,45.95,45.97,45.95,45.96,3072.0,42.8102,42.8288,42.8102,42.8195,3072.0
2016-06-09 12:40:00,45.96,45.98,45.96,45.98,3200.0,42.8195,42.8381,42.8195,42.8381,3200.0
2016-06-09 12:45:00,45.98,45.98,45.95,45.98,4770.0,42.8381,42.8381,42.8102,42.8381,4770.0
2016-06-09 12:50:00,45.98,45.99,45.96,45.99,2329.0,42.8381,42.8474,42.8195,42.8474,2329.0
2016-06-09 12:55:00,45.98,46.0,45.98,45.98,4326.0,42.8381,42.8568,42.8381,42.8381,4326.0
2016-06-09 13:00:00,45.99,46.01,45.98,45.98,4018.0,42.8474,42.8661,42.8381,42.8381,4018.0
2016-06-09 13:05:00,45.98,45.99,45.97,45.98,5137.0,42.8381,42.8474,42.8288,42.8381,5137.0
2016-06-09 13:10:00,45.98,46.0,45.97,46.0,5736.0,42.8381,42.8568,42.8288,42.8568,5736.0
2016-06-09 13:15:00,46.0,46.05,46.0,46.02,7069.0,42.8568,42.9033,42.8568,42.8754,7069.0
2016-06-09 13:20:00,46.03,46.06,46.01,46.03,3112.0,42.8847,42.9127,42.8661,42.8847,3112.0
2016-06-09 13:25:00,46.03,46.07,46.03,46.04,3678.0,42.8847,42.922,42.8847,42.894,3678.0
2016-06-09 13:30:00,46.04,46.07,46.01,46.04,5100.0,42.894,42.922,42.8661,42.894,5100.0
2016-06-09 13:35:00,46.04,46.04,46.01,46.03,7332.0,42.894,42.894,42.8661,42.8847,7332.0
2016-06-09 13:40:00,46.03,46.05,46.01,46.04,55521.0,42.8847,42.9033,42.8661,42.894,55521.0
2016-06-09 13:45:00,46.03,46.03,46.0,46.01,17301.0,42.8847,42.8847,42.8568,42.8661,17301.0
2016-06-09 13:50:00,46.01,46.04,45.97,46.0,37106.0,42.8661,42.894,42.8288,42.8568,37106.0
2016-06-09 13:55:00,45.98,46.01,45.98,46.0,6401.0,42.8381,42.8661,42.8381,42.8568,6401.0
2016-06-09 14:00:00,45.99,46.02,45.99,46.0,9164.0,42.8474,42.8754,42.8474,42.8568,9164.0
2016-06-09 14:05:00,46.0,46.02,45.99,46.02,6039.0,42.8568,42.8754,42.8474,42.8754,6039.0
2016-06-09 14:10:00,46.01,46.04,45.99,46.04,5833.0,42.8661,42.894,42.8474,42.894,5833.0
2016-06-09 14:15:00,46.03,46.04,46.0,46.03,5397.0,42.8847,42.894,42.8568,42.8847,5397.0
2016-06-09 14:20:00,46.01,46.03,46.0,46.03,6993.0,42.8661,42.8847,42.8568,42.8847,6993.0
2016-06-09 14:25:00,46.03,46.05,45.99,46.0,11204.0,42.8847,42.9033,42.8474,42.8568,11204.0
2016-06-09 14:30:00,46.01,46.01,45.98,46.01,4700.0,42.8661,42.8661,42.8381,42.8661,4700.0
2016-06-09 14:35:00,46.01,46.04,46.0,46.03,17488.0,42.8661,42.894,42.8568,42.8847,17488.0
2016-06-09 14:40:00,46.03,46.08,46.02,46.08,28284.0,42.8847,42.9313,42.8754,42.9313,28284.0
2016-06-09 14:45:00,46.08,46.09,46.05,46.08,14769.0,42.9313,42.9406,42.9033,42.9313,14769.0
2016-06-09 14:50:00,46.09,46.1,46.06,46.07,15989.0,42.9406,42.9499,42.9127,42.922,15989.0
2016-06-09 14:55:00,46.07,46.11,46.07,46.11,9411.0,42.922,42.9592,42.922,42.9592,9411.0
2016-06-09 15:00:00,46.11,46.12,46.09,46.09,7057.0,42.9592,42.9686,42.9406,42.9406,7057.0
2016-06-09 15:05:00,46.09,46.12,46.06,46.09,12182.0,42.9406,42.9686,42.9127,42.9406,12182.0
2016-06-09 15:10:00,46.09,46.09,46.05,46.07,7850.0,42.9406,42.9406,42.9033,42.922,7850.0
2016-06-09 15:15:00,46.07,46.08,46.05,46.08,9866.0,42.922,42.9313,42.9033,42.9313,9866.0
2016-06-09 15:20:00,46.08,46.08,46.06,46.08,10084.0,42.9313,42.9313,42.9127,42.9313,10084.0
2016-06-09 15:25:00,46.09,46.1,46.07,46.09,7939.0,42.9406,42.9499,42.922,42.9406,7939.0
2016-06-09 15:30:00,46.09,46.1,46.08,46.1,7146.0,42.9406,42.9499,42.9313,42.9499,7146.0
2016-06-09 15:35:00,46.1,46.1,46.07,46.09,16559.0,42.9499,42.9499,42.922,42.9406,16559.0
2016-06-09 15:40:00,46.09,46.11,46.08,46.09,18818.0,42.9406,42.9592,42.9313,42.9406,18818.0
2016-06-09 15:45:00,46.09,46.12,46.08,46.09,20461.0,42.9406,42.9686,42.9313,42.9406,20461.0
2016-06-09 15:50:00,46.09,46.1,46.08,46.09,18666.0,42.9406,42.9499,42.9313,42.9406,18666.0
2016-06-09 15:55:00,46.08,46.1,46.07,46.09,71661.0,42.9313,42.9499,42.922,42.9406,71661.0
2016-06-10 09:30:00,45.75,45.78,45.64,45.72,16861.0,42.6238,42.6518,42.5214,42.5959,16861.0
2016-06-10 09:35:00,45.68,45.71,45.51,45.51,26836.0,42.5586,42.5866,42.4002,42.4002,26836.0
2016-06-10 09:40:00,45.49,45.66,45.49,45.64,22301.0,42.3816,42.54,42.3816,42.5214,22301.0
2016-06-10 09:45:00,45.64,45.64,45.57,45.58,16632.0,42.5214,42.5214,42.4561,42.4655,16632.0
2016-06-10 09:50:00,45.57,45.67,45.54,45.64,20186.0,42.4561,42.5493,42.4282,42.5214,20186.0
2016-06-10 09:55:00,45.65,45.67,45.59,45.6,25926.0,42.5307,42.5493,42.4748,42.4841,25926.0
2016-06-10 10:00:00,45.59,45.62,45.57,45.57,13000.0,42.4748,42.5027,42.4561,42.4561,13000.0
2016-06-10 10:05:00,45.57,45.62,45.54,45.54,14959.0,42.4561,42.5027,42.4282,42.4282,14959.0
2016-06-10 10:10:00,45.54,45.56,45.48,45.5,18838.0,42.4282,42.4468,42.3723,42.3909,18838.0
2016-06-10 10:15:00,45.5,45.58,45.48,45.55,12903.0,42.3909,42.4655,42.3723,42.4375,12903.0
2016-06-10 10:20:00,45.56,45.61,45.55,45.6,17062.0,42.4468,42.4934,42.4375,42.4841,17062.0
2016-06-10 10:25:00,45.59,45.65,45.59,45.64,12053.0,42.4748,42.5307,42.4748,42.5214,12053.0
2016-06-10 10:30:00,45.63,45.67,45.6,45.66,12459.0,42.512,42.5493,42.4841,42.54,12459.0
2016-06-10 10:35:00,45.65,45.65,45.55,45.57,30284.0,42.5307,42.5307,42.4375,42.4561,30284.0
2016-06-10 10:40:00,45.57,45.6,45.55,45.55,10158.0,42.4561,42.4841,42.4375,42.4375,10158.0
2016-06-10 10:45:00,45.54,45.55,45.51,45.51,9536.0,42.4282,42.4375,42.4002,42.4002,9536.0
2016-06-10 10:50:00,45.51,45.51,45.45,45.45,10784.0,42.4002,42.4002,42.3443,42.3443,10784.0
2016-06-10 10:55:00,45.45,45.55,45.45,45.54,7178.0,42.3443,42.4375,42.3443,42.4282,7178.0
2016-06-10 11:00:00,45.54,45.58,45.53,45.58,18615.0,42.4282,42.4655,42.4189,42.4655,18615.0
2016-06-10 11:05:00,45.56,45.64,45.56,45.64,7854.0,42.4468,42.5214,42.4468,42.5214,7854.0
2016-06-10 11:10:00,45.63,45.66,45.61,45.64,21145.0,42.512,42.54,42.4934,42.5214,21145.0
2016-06-10 11:15:00,45.64,45.65,45.58,45.6,5149.0,42.5214,42.5307,42.4655,42.4841,5149.0
2016-06-10 11:20:00,45.59,45.59,45.54,45.55,12352.0,42.4748,42.4748,42.4282,42.4375,12352.0
2016-06-10 11:25:00,45.56,45.56,45.53,45.53,9904.0,42.4468,42.4468,42.4189,42.4189,9904.0
2016-06-10 11:30:00,45.53,45.57,45.52,45.53,6330.0,42.4189,42.4561,42.4096,42.4189,6330.0
2016-06-10 11:35:00,45.52,45.55,45.52,45.53,8304.0,42.4096,42.4375,42.4096,42.4189,8304.0
2016-06-10 11:40:00,45.53,45.55,45.51,45.51,7695.0,42.4189,42.4375,42.4002,42.4002,7695.0
2016-06-10 11:45:00,45.51,45.51,45.49,45.51,7019.0,42.4002,42.4002,42.3816,42.4002,7019.0
2016-06-10 11:50:00,45.5,45.53,45.49,45.52,2315.0,42.3909,42.4189,42.3816,42.4096,2315.0
2016-06-10 11:55:00,45.52,45.54,45.51,45.52,6750.0,42.4096,42.4282,42.4002,42.4096,6750.0
2016-06-10 12:00:00,45.52,45.53,45.51,45.52,6025.0,42.4096,42.4189,42.4002,42.4096,6025.0
2016-06-10 12:05:00,45.52,45.52,45.46,45.46,6746.0,42.4096,42.4096,42.3537,42.3537,6746.0
2016-06-10 12:10:00,45.45,45.48,45.44,45.47,10512.0,42.3443,42.3723,42.335,42.363,10512.0
2016-06-10 12:15:00,45.47,45.49,45.43,45.44,4725.0,42.363,42.3816,42.3257,42.335,4725.0
2016-06-10 12:20:00,45.44,45.48,45.4,45.4,9513.0,42.335,42.3723,42.2978,42.2978,9513.0
2016-06-10 12:25:00,45.4,45.44,45.4,45.42,3200.0,42.2978,42.335,42.2978,42.3164,3200.0
2016-06-10 12:30:00,45.41,45.42,45.36,45.36,7333.0,42.3071,42.3164,42.2605,42.2605,7333.0
2016-06-10 12:35:00,45.36,45.41,45.36,45.41,4062.0,42.2605,42.3071,42.2605,42.3071,4062.0
2016-06-10 12:40:00,45.41,45.45,45.38,45.45,12274.0,42.3071,42.3443,42.2791,42.3443,12274.0
2016-06-10 12:45:00,45.45,45.45,45.4,45.41,23548.0,42.3443,42.3443,42.2978,42.3071,23548.0
2016-06-10 12:50:00,45.4,45.44,45.39,45.44,8517.0,42.2978,42.335,42.2884,42.335,8517.0
2016-06-10 12:55:00,45.44,45.46,45.44,45.44,3161.0,42.335,42.3537,42.335,42.335,3161.0
2016-06-10 13:00:00,45.44,45.5,45.43,45.48,8182.0,42.335,42.3909,42.3257,42.3723,8182.0
2016-06-10 13:05:00,45.48,45.48,45.41,45.44,7803.0,42.3723,42.3723,42.3071,42.335,7803.0
2016-06-10 13:10:00,45.45,45.47,45.45,45.47,3300.0,42.3443,42.363,42.3443,42.363,3300.0
2016-06-10 13:15:00,45.47,45.48,45.44,45.45,6845.0,42.363,42.3723,42.335,42.3443,6845.0
2016-06-10 13:20:00,45.44,45.49,45.41,45.48,6212.0,42.335,42.3816,42.3071,42.3723,6212.0
2016-06-10 13:25:00,45.47,45.49,45.44,45.45,4010.0,42.363,42.3816,42.335,42.3443,4010.0
2016-06-10 13:30:00,45.45,45.46,45.4,45.4,8391.0,42.3443,42.3537,42.2978,42.2978,8391.0
2016-06-10 13:35:00,45.4,45.44,45.39,45.4,7019.0,42.2978,42.335,42.2884,42.2978,7019.0
2016-06-10 13:40:00,45.41,45.42,45.37,45.37,6381.0,42.3071,42.3164,42.2698,42.2698,6381.0
2016-06-10 13:45:00,45.37,45.37,45.3,45.33,15548.0,42.2698,42.2698,42.2046,42.2325,15548.0
2016-06-10 13:50:00,45.33,45.35,45.32,45.33,11925.0,42.2325,42.2512,42.2232,42.2325,11925.0
2016-06-10 13:55:00,45.34,45.34,45.32,45.34,6767.0,42.2419,42.2419,42.2232,42.2419,6767.0
2016-06-10 14:00:00,45.34,45.34,45.3,45.33,6960.0,42.2419,42.2419,42.2046,42.2325,6960.0
2016-06-10 14:05:00,45.32,45.34,45.29,45.3,13765.0,42.2232,42.2419,42.1953,42.2046,13765.0
2016-06-10 14:10:00,45.29,45.3,45.26,45.29,10488.0,42.1953,42.2046,42.1673,42.1953,10488.0
2016-06-10 14:15:00,45.28,45.28,45.24,45.25,6123.0,42.186,42.186,42.1487,42.158,6123.0
2016-06-10 14:20:00,45.25,45.28,45.24,45.27,8665.0,42.158,42.186,42.1487,42.1766,8665.0
2016-06-10 14:25:00,45.27,45.29,45.24,45.26,6626.0,42.1766,42.1953,42.1487,42.1673,6626.0
2016-06-10 14:30:00,45.26,45.27,45.23,45.24,15084.0,42.1673,42.1766,42.1394,42.1487,15084.0
2016-06-10 14:35:00,45.24,45.3,45.24,45.3,17946.0,42.1487,42.2046,42.1487,42.2046,17946.0
2016-06-10 14:40:00,45.3,45.3,45.21,45.22,27399.0,42.2046,42.2046,42.1207,42.1301,27399.0
2016-06-10 14:45:00,45.23,45.23,45.2,45.22,8735.0,42.1394,42.1394,42.1114,42.1301,8735.0
2016-06-10 14:50:00,45.22,45.23,45.19,45.22,11973.0,42.1301,42.1394,42.1021,42.1301,11973.0
2016-06-10 14:55:00,45.23,45.27,45.23,45.27,5029.0,42.1394,42.1766,42.1394,42.1766,5029.0
2016-06-10 15:00:00,45.27,45.28,45.24,45.26,6363.0,42.1766,42.186,42.1487,42.1673,6363.0
2016-06-10 15:05:00,45.26,45.27,45.22,45.23,9305.0,42.1673,42.1766,42.1301,42.1394,9305.0
2016-06-10 15:10:00,45.24,45.24,45.21,45.22,7402.0,42.1487,42.1487,42.1207,42.1301,7402.0
2016-06-10 15:15:00,45.22,45.25,45.21,45.24,11880.0,42.1301,42.158,42.1207,42.1487,11880.0
2016-06-10 15:20:00,45.24,45.27,45.24,45.26,7506.0,42.1487,42.1766,42.1487,42.1673,7506.0
2016-06-10 15:25:00,45.26,45.28,45.24,45.26,18247.0,42.1673,42.186,42.1487,42.1673,18247.0
2016-06-10 15:30:00,45.26,45.3,45.26,45.28,32741.0,42.1673,42.2046,42.1673,42.186,32741.0
2016-06-10 15:35:00,45.28,45.28,45.24,45.27,19997.0,42.186,42.186,42.1487,42.1766,19997.0
2016-06-10 15:40:00,45.27,45.28,45.25,45.26,15506.0,42.1766,42.186,42.158,42.1673,15506.0
2016-06-10 15:45:00,45.26,45.38,45.25,45.37,25287.0,42.1673,42.2791,42.158,42.2698,25287.0
2016-06-10 15:50:00,45.37,45.37,45.31,45.32,56240.0,42.2698,42.2698,42.2139,42.2232,56240.0
2016-06-10 15:55:00,45.32,45.37,45.3,45.35,63888.0,42.2232,42.2698,42.2046,42.2512,63888.0
2016-06-13 09:30:00,45.32,45.48,45.29,45.35,45225.0,42.2232,42.3723,42.1953,42.2512,45225.0
2016-06-13 09:35:00,45.35,45.48,45.3,45.3,17308.0,42.2512,42.3723,42.2046,42.2046,17308.0
2016-06-13 09:40:00,45.31,45.41,45.29,45.38,14417.0,42.2139,42.3071,42.1953,42.2791,14417.0
2016-06-13 09:45:00,45.38,45.41,45.32,45.4,19171.0,42.2791,42.3071,42.2232,42.2978,19171.0
2016-06-13 09:50:00,45.39,45.45,45.38,45.42,30364.0,42.2884,42.3443,42.2791,42.3164,30364.0
2016-06-13 09:55:00,45.44,45.45,45.28,45.31,11570.0,42.335,42.3443,42.186,42.2139,11570.0
2016-06-13 10:00:00,45.3,45.38,45.24,45.26,16934.0,42.2046,42.2791,42.1487,42.1673,16934.0
2016-06-13 10:05:00,45.26,45.34,45.26,45.3,14059.0,42.1673,42.2419,42.1673,42.2046,14059.0
2016-06-13 10:10:00,45.29,45.38,45.29,45.33,11225.0,42.1953,42.2791,42.1953,42.2325,11225.0
2016-06-13 10:15:00,45.33,45.39,45.33,45.38,8761.0,42.2325,42.2884,42.2325,42.2791,8761.0
2016-06-13 10:20:00,45.36,45.44,45.35,45.44,23136.0,42.2605,42.335,42.2512,42.335,23136.0
2016-06-13 10:25:00,45.44,45.49,45.41,45.49,8423.0,42.335,42.3816,42.3071,42.3816,8423.0
2016-06-13 10:30:00,45.48,45.52,45.46,45.48,9439.0,42.3723,42.4096,42.3537,42.3723,9439.0
2016-06-13 10:35:00,45.49,45.51,45.42,45.43,11057.0,42.3816,42.4002,42.3164,42.3257,11057.0
2016-06-13 10:40:00,45.43,45.47,45.42,45.42,7900.0,42.3257,42.363,42.3164,42.3164,7900.0
2016-06-13 10:45:00,45.43,45.48,45.4,45.44,17278.0,42.3257,42.3723,42.2978,42.335,17278.0
2016-06-13 10:50:00,45.43,45.45,45.37,45.39,32732.0,42.3257,42.3443,42.2698,42.2884,32732.0
2016-06-13 10:55:00,45.4,45.41,45.35,45.36,8935.0,42.2978,42.3071,42.2512,42.2605,8935.0
2016-06-13 11:00:00,45.36,45.37,45.31,45.32,10700.0,42.2605,42.2698,42.2139,42.2232,10700.0
2016-06-13 11:05:00,45.32,45.34,45.26,45.29,13129.0,42.2232,42.2419,42.1673,42.1953,13129.0
2016-06-13 11:10:00,45.29,45.32,45.27,45.29,8512.0,42.1953,42.2232,42.1766,42.1953,8512.0
2016-06-13 11:15:00,45.28,45.29,45.24,45.25,15032.0,42.186,42.1953,42.1487,42.158,15032.0
2016-06-13 11:20:00,45.25,45.28,45.24,45.27,30300.0,42.158,42.186,42.1487,42.1766,30300.0
2016-06-13 11:25:00,45.26,45.28,45.24,45.27,7395.0,42.1673,42.186,42.1487,42.1766,7395.0
2016-06-13 11:30:00,45.26,45.28,45.2,45.2,17189.0,42.1673,42.186,42.1114,42.1114,17189.0
2016-06-13 11:35:00,45.19,45.24,45.19,45.19,7886.0,42.1021,42.1487,42.1021,42.1021,7886.0
2016-06-13 11:40:00,45.19,45.26,45.19,45.22,9909.0,42.1021,42.1673,42.1021,42.1301,9909.0
2016-06-13 11:45:00,45.22,45.25,45.2,45.22,5900.0,42.1301,42.158,42.1114,42.1301,5900.0
2016-06-13 11:50:00,45.21,45.23,45.18,45.2,8020.0,42.1207,42.1394,42.0928,42.1114,8020.0
2016-06-13 11:55:00,45.2,45.21,45.18,45.2,7054.0,42.1114,42.1207,42.0928,42.1114,7054.0
2016-06-13 12:00:00,45.2,45.24,45.2,45.21,11800.0,42.1114,42.1487,42.1114,42.1207,11800.0
2016-06-13 12:05:00,45.2,45.24,45.2,45.22,4354.0,42.1114,42.1487,42.1114,42.1301,4354.0
2016-06-13 12:10:00,45.22,45.26,45.2,45.24,7814.0,42.1301,42.1673,42.1114,42.1487,7814.0
2016-06-13 12:15:00,45.25,45.27,45.24,45.26,6621.0,42.158,42.1766,42.1487,42.1673,6621.0
2016-06-13 12:20:00,45.23,45.31,45.23,45.25,18231.0,42.1394,42.2139,42.1394,42.158,18231.0
2016-06-13 12:25:00,45.26,45.28,45.23,45.26,3383.0,42.1673,42.186,42.1394,42.1673,3383.0
2016-06-13 12:30:00,45.26,45.26,45.24,45.26,4300.0,42.1673,42.1673,42.1487,42.1673,4300.0
2016-06-13 12:35:00,45.25,45.29,45.24,45.27,7708.0,42.158,42.1953,42.1487,42.1766,7708.0
2016-06-13 12:40:00,45.26,45.32,45.26,45.31,3800.0,42.1673,42.2232,42.1673,42.2139,3800.0
2016-06-13 12:45:00,45.33,45.33,45.3,45.3,5413.0,42.2325,42.2325,42.2046,42.2046,5413.0
2016-06-13 12:50:00,45.3,45.33,45.3,45.33,3200.0,42.2046,42.2325,42.2046,42.2325,3200.0
2016-06-13 12:55:00,45.33,45.35,45.32,45.32,4720.0,42.2325,42.2512,42.2232,42.2232,4720.0
2016-06-13 13:00:00,45.32,45.35,45.29,45.31,10603.0,42.2232,42.2512,42.1953,42.2139,10603.0
2016-06-13 13:05:00,45.3,45.33,45.3,45.3,4182.0,42.2046,42.2325,42.2046,42.2046,4182.0
2016-06-13 13:10:00,45.3,45.34,45.29,45.32,6452.0,42.2046,42.2419,42.1953,42.2232,6452.0
2016-06-13 13:15:00,45.3,45.32,45.28,45.29,4549.0,42.2046,42.2232,42.186,42.1953,4549.0
2016-06-13 13:20:00,45.3,45.33,45.29,45.3,6305.0,42.2046,42.2325,42.1953,42.2046,6305.0
2016-06-13 13:25:00,45.3,45.34,45.29,45.33,5547.0,42.2046,42.2419,42.1953,42.2325,5547.0
2016-06-13 13:30:00,45.33,45.33,45.29,45.29,6698.0,42.2325,42.2325,42.1953,42.1953,6698.0
2016-06-13 13:35:00,45.29,45.29,45.24,45.24,5250.0,42.1953,42.1953,42.1487,42.1487,5250.0
2016-06-13 13:40:00,45.22,45.29,45.21,45.29,10795.0,42.1301,42.1953,42.1207,42.1953,10795.0
2016-06-13 13:45:00,45.29,45.29,45.25,45.27,3518.0,42.1953,42.1953,42.158,42.1766,3518.0
2016-06-13 13:50:00,45.26,45.26,45.18,45.19,9730.0,42.1673,42.1673,42.0928,42.1021,9730.0
2016-06-13 13:55:00,45.19,45.19,45.13,45.15,12462.0,42.1021,42.1021,42.0462,42.0648,12462.0
2016-06-13 14:00:00,45.16,45.17,45.1,45.15,26214.0,42.0742,42.0835,42.0183,42.0648,26214.0
2016-06-13 14:05:00,45.15,45.18,45.13,45.17,15122.0,42.0648,42.0928,42.0462,42.0835,15122.0
2016-06-13 14:10:00,45.17,45.2,45.15,45.19,12899.0,42.0835,42.1114,42.0648,42.1021,12899.0
2016-06-13 14:15:00,45.19,45.19,45.14,45.15,6797.0,42.1021,42.1021,42.0555,42.0648,6797.0
2016-06-13 14:20:00,45.15,45.15,45.12,45.15,6098.0,42.0648,42.0648,42.0369,42.0648,6098.0
2016-06-13 14:25:00,45.15,45.15,45.12,45.13,12826.0,42.0648,42.0648,42.0369,42.0462,12826.0
2016-06-13 14:30:00,45.13,45.19,45.12,45.19,5500.0,42.0462,42.1021,42.0369,42.1021,5500.0
2016-06-13 14:35:00,45.19,45.23,45.19,45.21,6800.0,42.1021,42.1394,42.1021,42.1207,6800.0
2016-06-13 14:40:00,45.21,45.24,45.2,45.23,6119.0,42.1207,42.1487,42.1114,42.1394,6119.0
2016-06-13 14:45:00,45.23,45.24,45.21,45.21,8600.0,42.1394,42.1487,42.1207,42.1207,8600.0
2016-06-13 14:50:00,45.21,45.23,45.18,45.22,11469.0,42.1207,42.1394,42.0928,42.1301,11469.0
2016-06-13 14:55:00,45.21,45.21,45.15,45.16,10563.0,42.1207,42.1207,42.0648,42.0742,10563.0
2016-06-13 15:00:00,45.16,45.17,45.13,45.15,15210.0,42.0742,42.0835,42.0462,42.0648,15210.0
2016-06-13 15:05:00,45.16,45.16,45.05,45.05,36285.0,42.0742,42.0742,41.9717,41.9717,36285.0
2016-06-13 15:10:00,45.06,45.1,45.01,45.03,17162.0,41.981,42.0183,41.9344,41.953,17162.0
2016-06-13 15:15:00,45.03,45.06,45.02,45.06,16241.0,41.953,41.981,41.9437,41.981,16241.0
2016-06-13 15:20:00,45.05,45.06,45.0,45.01,27987.0,41.9717,41.981,41.9251,41.9344,27987.0
2016-06-13 15:25:00,45.02,45.06,44.99,45.04,23998.0,41.9437,41.981,41.9158,41.9624,23998.0
2016-06-13 15:30:00,45.03,45.06,45.01,45.04,18857.0,41.953,41.981,41.9344,41.9624,18857.0
2016-06-13 15:35:00,45.03,45.05,44.97,45.0,27489.0,41.953,41.9717,41.8971,41.9251,27489.0
2016-06-13 15:40:00,45.0,45.0,44.95,44.96,29548.0,41.9251,41.9251,41.8785,41.8878,29548.0
2016-06-13 15:45:00,44.96,44.97,44.94,44.95,23779.0,41.8878,41.8971,41.8692,41.8785,23779.0
2016-06-13 15:50:00,44.95,44.95,44.9,44.92,31631.0,41.8785,41.8785,41.8319,41.8506,31631.0
2016-06-13 15:55:00,44.93,44.96,44.91,44.93,59466.0,41.8599,41.8878,41.8412,41.8599,59466.0
2016-06-14 09:30:00,44.72,44.76,44.62,44.64,56314.0,41.6642,41.7015,41.5711,41.5897,56314.0
2016-06-14 09:35:00,44.63,44.71,44.56,44.71,67819.0,41.5804,41.6549,41.5152,41.6549,67819.0
2016-06-14 09:40:00,44.71,44.86,44.71,44.8,12681.0,41.6549,41.7947,41.6549,41.7388,12681.0
2016-06-14 09:45:00,44.81,44.82,44.73,44.76,13990.0,41.7481,41.7574,41.6735,41.7015,13990.0
2016-06-14 09:50:00,44.75,44.78,44.7,44.76,18160.0,41.6922,41.7201,41.6456,41.7015,18160.0
2016-06-14 09:55:00,44.76,44.86,44.75,44.84,16250.0,41.7015,41.7947,41.6922,41.776,16250.0
2016-06-14 10:00:00,44.84,44.89,44.81,44.83,33055.0,41.776,41.8226,41.7481,41.7667,33055.0
2016-06-14 10:05:00,44.84,44.84,44.74,44.75,34863.0,41.776,41.776,41.6829,41.6922,34863.0
2016-06-14 10:10:00,44.75,44.79,44.68,44.68,17865.0,41.6922,41.7294,41.627,41.627,17865.0
2016-06-14 10:15:00,44.67,44.68,44.58,44.61,38421.0,41.6176,41.627,41.5338,41.5617,38421.0
2016-06-14 10:20:00,44.63,44.68,44.6,44.65,60721.0,41.5804,41.627,41.5524,41.599,60721.0
2016-06-14 10:25:00,44.65,44.75,44.62,44.75,16842.0,41.599,41.6922,41.5711,41.6922,16842.0
2016-06-14 10:30:00,44.75,44.8,44.75,44.77,20700.0,41.6922,41.7388,41.6922,41.7108,20700.0
2016-06-14 10:35:00,44.76,44.79,44.67,44.74,8500.0,41.7015,41.7294,41.6176,41.6829,8500.0
2016-06-14 10:40:00,44.74,44.79,44.71,44.74,11570.0,41.6829,41.7294,41.6549,41.6829,11570.0
2016-06-14 10:45:00,44.73,44.78,44.67,44.72,11830.0,41.6735,41.7201,41.6176,41.6642,11830.0
2016-06-14 10:50:00,44.73,44.74,44.67,44.68,9490.0,41.6735,41.6829,41.6176,41.627,9490.0
2016-06-14 10:55:00,44.68,44.68,44.6,44.62,37424.0,41.627,41.627,41.5524,41.5711,37424.0
2016-06-14 11:00:00,44.62,44.64,44.58,44.64,9651.0,41.5711,41.5897,41.5338,41.5897,9651.0
2016-06-14 11:05:00,44.64,44.69,44.64,44.66,11799.0,41.5897,41.6363,41.5897,41.6083,11799.0
2016-06-14 11:10:00,44.66,44.67,44.57,44.58,11816.0,41.6083,41.6176,41.5245,41.5338,11816.0
2016-06-14 11:15:00,44.59,44.62,44.57,44.61,18640.0,41.5431,41.5711,41.5245,41.5617,18640.0
2016-06-14 11:20:00,44.62,44.68,44.61,44.68,9500.0,41.5711,41.627,41.5617,41.627,9500.0
2016-06-14 11:25:00,44.68,44.68,44.58,44.64,20295.0,41.627,41.627,41.5338,41.5897,20295.0
2016-06-14 11:30:00,44.63,44.68,44.62,44.67,17091.0,41.5804,41.627,41.5711,41.6176,17091.0
2016-06-14 11:35:00,44.68,44.77,44.68,44.77,7250.0,41.627,41.7108,41.627,41.7108,7250.0
2016-06-14 11:40:00,44.76,44.78,44.73,44.75,7396.0,41.7015,41.7201,41.6735,41.6922,7396.0
2016-06-14 11:45:00,44.75,44.75,44.72,44.72,3800.0,41.6922,41.6922,41.6642,41.6642,3800.0
2016-06-14 11:50:00,44.72,44.77,44.71,44.76,12047.0,41.6642,41.7108,41.6549,41.7015,12047.0
2016-06-14 11:55:00,44.76,44.76,44.7,44.71,7019.0,41.7015,41.7015,41.6456,41.6549,7019.0
2016-06-14 12:00:00,44.72,44.74,44.69,44.71,17841.0,41.6642,41.6829,41.6363,41.6549,17841.0
2016-06-14 12:05:00,44.71,44.71,44.65,44.65,18243.0,41.6549,41.6549,41.599,41.599,18243.0
2016-06-14 12:10:00,44.65,44.7,44.65,44.69,4557.0,41.599,41.6456,41.599,41.6363,4557.0
2016-06-14 12:15:00,44.69,44.77,44.69,44.75,14410.0,41.6363,41.7108,41.6363,41.6922,14410.0
2016-06-14 12:20:00,44.76,44.82,44.75,44.82,12505.0,41.7015,41.7574,41.6922,41.7574,12505.0
2016-06-14 12:25:00,44.83,44.91,44.83,44.88,21705.0,41.7667,41.8412,41.7667,41.8133,21705.0
2016-06-14 12:30:00,44.88,44.88,44.82,44.83,1420.0,41.8133,41.8133,41.7574,41.7667,1420.0
2016-06-14 12:35:00,44.82,44.84,44.78,44.78,5100.0,41.7574,41.776,41.7201,41.7201,5100.0
2016-06-14 12:40:00,44.78,44.8,44.76,44.78,5299.0,41.7201,41.7388,41.7015,41.7201,5299.0
2016-06-14 12:45:00,44.79,44.8,44.76,44.8,4690.0,41.7294,41.7388,41.7015,41.7388,4690.0
2016-06-14 12:50:00,44.81,44.83,44.8,44.8,17684.0,41.7481,41.7667,41.7388,41.7388,17684.0
2016-06-14 12:55:00,44.8,44.81,44.76,44.8,8623.0,41.7388,41.7481,41.7015,41.7388,8623.0
2016-06-14 13:00:00,44.8,44.82,44.77,44.8,14236.0,41.7388,41.7574,41.7108,41.7388,14236.0
2016-06-14 13:05:00,44.8,44.8,44.75,44.77,6408.0,41.7388,41.7388,41.6922,41.7108,6408.0
2016-06-14 13:10:00,44.75,44.75,44.72,44.73,5791.0,41.6922,41.6922,41.6642,41.6735,5791.0
2016-06-14 13:15:00,44.73,44.77,44.7,44.75,32941.0,41.6735,41.7108,41.6456,41.6922,32941.0
2016-06-14 13:20:00,44.75,44.79,44.75,44.77,4751.0,41.6922,41.7294,41.6922,41.7108,4751.0
2016-06-14 13:25:00,44.77,44.78,44.75,44.75,4595.0,41.7108,41.7201,41.6922,41.6922,4595.0
2016-06-14 13:30:00,44.75,44.82,44.75,44.81,9088.0,41.6922,41.7574,41.6922,41.7481,9088.0
2016-06-14 13:35:00,44.81,44.81,44.79,44.8,3300.0,41.7481,41.7481,41.7294,41.7388,3300.0
2016-06-14 13:40:00,44.8,44.8,44.76,44.79,30186.0,41.7388,41.7388,41.7015,41.7294,30186.0
2016-06-14 13:45:00,44.79,44.79,44.76,44.76,5900.0,41.7294,41.7294,41.7015,41.7015,5900.0
2016-06-14 13:50:00,44.76,44.77,44.72,44.73,5105.0,41.7015,41.7108,41.6642,41.6735,5105.0
2016-06-14 13:55:00,44.73,44.74,44.71,44.72,6598.0,41.6735,41.6829,41.6549,41.6642,6598.0
2016-06-14 14:00:00,44.72,44.73,44.7,44.71,10822.0,41.6642,41.6735,41.6456,41.6549,10822.0
2016-06-14 14:05:00,44.72,44.75,44.72,44.75,11558.0,41.6642,41.6922,41.6642,41.6922,11558.0
2016-06-14 14:10:00,44.76,44.79,44.73,44.79,6500.0,41.7015,41.7294,41.6735,41.7294,6500.0
2016-06-14 14:15:00,44.79,44.81,44.77,44.8,9406.0,41.7294,41.7481,41.7108,41.7388,9406.0
2016-06-14 14:20:00,44.8,44.82,44.78,44.82,7247.0,41.7388,41.7574,41.7201,41.7574,7247.0
2016-06-14 14:25:00,44.82,44.86,44.8,44.85,11088.0,41.7574,41.7947,41.7388,41.7853,11088.0
2016-06-14 14:30:00,44.85,44.86,44.81,44.81,6844.0,41.7853,41.7947,41.7481,41.7481,6844.0
2016-06-14 14:35:00,44.82,44.82,44.78,44.82,8174.0,41.7574,41.7574,41.7201,41.7574,8174.0
2016-06-14 14:40:00,44.82,44.85,44.8,44.82,14678.0,41.7574,41.7853,41.7388,41.7574,14678.0
2016-06-14 14:45:00,44.83,44.84,44.77,44.79,7600.0,41.7667,41.776,41.7108,41.7294,7600.0
2016-06-14 14:50:00,44.79,44.79,44.74,44.75,9256.0,41.7294,41.7294,41.6829,41.6922,9256.0
2016-06-14 14:55:00,44.75,44.76,44.67,44.7,36429.0,41.6922,41.7015,41.6176,41.6456,36429.0
2016-06-14 15:00:00,44.71,44.72,44.65,44.71,38823.0,41.6549,41.6642,41.599,41.6549,38823.0
2016-06-14 15:05:00,44.71,44.78,44.71,44.78,34752.0,41.6549,41.7201,41.6549,41.7201,34752.0
2016-06-14 15:10:00,44.77,44.82,44.76,44.82,14928.0,41.7108,41.7574,41.7015,41.7574,14928.0
2016-06-14 15:15:00,44.82,44.87,44.81,44.82,16729.0,41.7574,41.804,41.7481,41.7574,16729.0
2016-06-14 15:20:00,44.83,44.86,44.81,44.81,19892.0,41.7667,41.7947,41.7481,41.7481,19892.0
2016-06-14 15:25:00,44.81,44.9,44.8,44.9,16695.0,41.7481,41.8319,41.7388,41.8319,16695.0
2016-06-14 15:30:00,44.9,44.92,44.86,44.91,23751.0,41.8319,41.8506,41.7947,41.8412,23751.0
2016-06-14 15:35:00,44.9,44.91,44.85,44.89,14701.0,41.8319,41.8412,41.7853,41.8226,14701.0
2016-06-14 15:40:00,44.89,44.95,44.88,44.92,31325.0,41.8226,41.8785,41.8133,41.8506,31325.0
2016-06-14 15:45:00,44.91,44.92,44.87,44.9,27721.0,41.8412,41.8506,41.804,41.8319,27721.0
2016-06-14 15:50:00,44.89,44.91,44.88,44.91,39307.0,41.8226,41.8412,41.8133,41.8412,39307.0
2016-06-14 15:55:00,44.91,44.93,44.89,44.93,108177.0,41.8412,41.8599,41.8226,41.8599,108177.0
2016-06-15 09:30:00,45.11,45.17,45.06,45.09,36840.0,42.0276,42.0835,41.981,42.0089,36840.0
2016-06-15 09:35:00,45.08,45.23,45.03,45.23,127680.0,41.9996,42.1394,41.953,42.1394,127680.0
2016-06-15 09:40:00,45.23,45.38,45.22,45.29,73067.0,42.1394,42.2791,42.1301,42.1953,73067.0
2016-06-15 09:45:00,45.3,45.32,45.26,45.3,11216.0,42.2046,42.2232,42.1673,42.2046,11216.0
2016-06-15 09:50:00,45.29,45.34,45.27,45.28,17998.0,42.1953,42.2419,42.1766,42.186,17998.0
2016-06-15 09:55:00,45.28,45.3,45.22,45.28,8258.0,42.186,42.2046,42.1301,42.186,8258.0
2016-06-15 10:00:00,45.28,45.32,45.22,45.23,68179.0,42.186,42.2232,42.1301,42.1394,68179.0
2016-06-15 10:05:00,45.22,45.26,45.19,45.24,21281.0,42.1301,42.1673,42.1021,42.1487,21281.0
2016-06-15 10:10:00,45.23,45.3,45.23,45.29,11780.0,42.1394,42.2046,42.1394,42.1953,11780.0
2016-06-15 10:15:00,45.29,45.33,45.22,45.23,18830.0,42.1953,42.2325,42.1301,42.1394,18830.0
2016-06-15 10:20:00,45.23,45.23,45.15,45.16,9209.0,42.1394,42.1394,42.0648,42.0742,9209.0
2016-06-15 10:25:00,45.15,45.19,45.13,45.15,51367.0,42.0648,42.1021,42.0462,42.0648,51367.0
2016-06-15 10:30:00,45.15,45.22,45.15,45.21,34407.0,42.0648,42.1301,42.0648,42.1207,34407.0
2016-06-15 10:35:00,45.21,45.22,45.17,45.18,24194.0,42.1207,42.1301,42.0835,42.0928,24194.0
2016-06-15 10:40:00,45.18,45.19,45.15,45.16,64352.0,42.0928,42.1021,42.0648,42.0742,64352.0
2016-06-15 10:45:00,45.16,45.17,45.1,45.11,50484.0,42.0742,42.0835,42.0183,42.0276,50484.0
2016-06-15 10:50:00,45.11,45.14,45.1,45.11,12612.0,42.0276,42.0555,42.0183,42.0276,12612.0
2016-06-15 10:55:00,45.11,45.14,45.11,45.12,14173.0,42.0276,42.0555,42.0276,42.0369,14173.0
2016-06-15 11:00:00,45.12,45.14,45.11,45.12,18100.0,42.0369,42.0555,42.0276,42.0369,18100.0
2016-06-15 11:05:00,45.12,45.12,45.07,45.09,34336.0,42.0369,42.0369,41.9903,42.0089,34336.0
2016-06-15 11:10:00,45.09,45.18,45.09,45.16,35590.0,42.0089,42.0928,42.0089,42.0742,35590.0
2016-06-15 11:15:00,45.17,45.19,45.1,45.14,44361.0,42.0835,42.1021,42.0183,42.0555,44361.0
2016-06-15 11:20:00,45.14,45.15,45.07,45.1,49812.0,42.0555,42.0648,41.9903,42.0183,49812.0
2016-06-15 11:25:00,45.1,45.12,45.01,45.01,42608.0,42.0183,42.0369,41.9344,41.9344,42608.0
2016-06-15 11:30:00,45.01,45.04,44.96,44.99,32780.0,41.9344,41.9624,41.8878,41.9158,32780.0
2016-06-15 11:35:00,44.98,45.05,44.98,45.05,6179.0,41.9065,41.9717,41.9065,41.9717,6179.0
2016-06-15 11:40:00,45.05,45.12,45.03,45.12,15406.0,41.9717,42.0369,41.953,42.0369,15406.0
2016-06-15 11:45:00,45.13,45.18,45.12,45.18,10893.0,42.0462,42.0928,42.0369,42.0928,10893.0
2016-06-15 11:50:00,45.18,45.2,45.17,45.19,12474.0,42.0928,42.1114,42.0835,42.1021,12474.0
2016-06-15 11:55:00,45.19,45.26,45.18,45.25,30176.0,42.1021,42.1673,42.0928,42.158,30176.0
2016-06-15 12:00:00,45.26,45.26,45.17,45.2,29168.0,42.1673,42.1673,42.0835,42.1114,29168.0
2016-06-15 12:05:00,45.2,45.24,45.18,45.19,38782.0,42.1114,42.1487,42.0928,42.1021,38782.0
2016-06-15 12:10:00,45.18,45.18,45.11,45.12,38026.0,42.0928,42.0928,42.0276,42.0369,38026.0
2016-06-15 12:15:00,45.13,45.16,45.13,45.15,11637.0,42.0462,42.0742,42.0462,42.0648,11637.0
2016-06-15 12:20:00,45.15,45.16,45.11,45.12,10100.0,42.0648,42.0742,42.0276,42.0369,10100.0
2016-06-15 12:25:00,45.12,45.15,45.11,45.14,5645.0,42.0369,42.0648,42.0276,42.0555,5645.0
2016-06-15 12:30:00,45.14,45.17,45.13,45.17,5300.0,42.0555,42.0835,42.0462,42.0835,5300.0
2016-06-15 12:35:00,45.18,45.18,45.13,45.16,5613.0,42.0928,42.0928,42.0462,42.0742,5613.0
2016-06-15 12:40:00,45.16,45.17,45.13,45.16,3782.0,42.0742,42.0835,42.0462,42.0742,3782.0
2016-06-15 12:45:00,45.16,45.17,45.13,45.13,7046.0,42.0742,42.0835,42.0462,42.0462,7046.0
2016-06-15 12:50:00,45.13,45.13,45.1,45.12,7329.0,42.0462,42.0462,42.0183,42.0369,7329.0
2016-06-15 12:55:00,45.13,45.18,45.12,45.15,7062.0,42.0462,42.0928,42.0369,42.0648,7062.0
2016-06-15 13:00:00,45.15,45.18,45.14,45.16,4260.0,42.0648,42.0928,42.0555,42.0742,4260.0
2016-06-15 13:05:00,45.16,45.16,45.13,45.16,6100.0,42.0742,42.0742,42.0462,42.0742,6100.0
2016-06-15 13:10:00,45.16,45.17,45.14,45.16,12188.0,42.0742,42.0835,42.0555,42.0742,12188.0
2016-06-15 13:15:00,45.16,45.17,45.12,45.12,8437.0,42.0742,42.0835,42.0369,42.0369,8437.0
2016-06-15 13:20:00,45.12,45.13,45.12,45.12,3400.0,42.0369,42.0462,42.0369,42.0369,3400.0
2016-06-15 13:25:00,45.12,45.15,45.12,45.15,4323.0,42.0369,42.0648,42.0369,42.0648,4323.0
2016-06-15 13:30:00,45.15,45.17,45.15,45.16,6309.0,42.0648,42.0835,42.0648,42.0742,6309.0
2016-06-15 13:35:00,45.16,45.17,45.13,45.16,5059.0,42.0742,42.0835,42.0462,42.0742,5059.0
2016-06-15 13:40:00,45.16,45.17,45.15,45.16,5024.0,42.0742,42.0835,42.0648,42.0742,5024.0
2016-06-15 13:45:00,45.16,45.18,45.15,45.17,3968.0,42.0742,42.0928,42.0648,42.0835,3968.0
2016-06-15 13:50:00,45.17,45.19,45.16,45.17,6619.0,42.0835,42.1021,42.0742,42.0835,6619.0
2016-06-15 13:55:00,45.16,45.19,45.15,45.18,5567.0,42.0742,42.1021,42.0648,42.0928,5567.0
2016-06-15 14:00:00,45.21,45.26,45.15,45.21,21382.0,42.1207,42.1673,42.0648,42.1207,21382.0
2016-06-15 14:05:00,45.21,45.23,45.11,45.13,9037.0,42.1207,42.1394,42.0276,42.0462,9037.0
2016-06-15 14:10:00,45.14,45.17,45.1,45.12,10761.0,42.0555,42.0835,42.0183,42.0369,10761.0
2016-06-15 14:15:00,45.12,45.19,45.12,45.16,12926.0,42.0369,42.1021,42.0369,42.0742,12926.0
2016-06-15 14:20:00,45.16,45.16,45.12,45.14,5500.0,42.0742,42.0742,42.0369,42.0555,5500.0
2016-06-15 14:25:00,45.14,45.16,45.06,45.06,8030.0,42.0555,42.0742,41.981,41.981,8030.0
2016-06-15 14:30:00,45.05,45.15,45.03,45.13,9515.0,41.9717,42.0648,41.953,42.0462,9515.0
2016-06-15 14:35:00,45.13,45.15,45.1,45.11,8115.0,42.0462,42.0648,42.0183,42.0276,8115.0
2016-06-15 14:40:00,45.11,45.16,45.09,45.16,8674.0,42.0276,42.0742,42.0089,42.0742,8674.0
2016-06-15 14:45:00,45.15,45.2,45.14,45.16,11493.0,42.0648,42.1114,42.0555,42.0742,11493.0
2016-06-15 14:50:00,45.17,45.18,45.12,45.13,9105.0,42.0835,42.0928,42.0369,42.0462,9105.0
2016-06-15 14:55:00,45.13,45.16,45.12,45.16,7300.0,42.0462,42.0742,42.0369,42.0742,7300.0
2016-06-15 15:00:00,45.16,45.16,45.11,45.12,9064.0,42.0742,42.0742,42.0276,42.0369,9064.0
2016-06-15 15:05:00,45.12,45.17,45.11,45.14,11588.0,42.0369,42.0835,42.0276,42.0555,11588.0
2016-06-15 15:10:00,45.13,45.13,45.08,45.1,31319.0,42.0462,42.0462,41.9996,42.0183,31319.0
2016-06-15 15:15:00,45.1,45.11,45.06,45.09,10354.0,42.0183,42.0276,41.981,42.0089,10354.0
2016-06-15 15:20:00,45.09,45.11,45.08,45.09,27030.0,42.0089,42.0276,41.9996,42.0089,27030.0
2016-06-15 15:25:00,45.09,45.11,45.08,45.11,23335.0,42.0089,42.0276,41.9996,42.0276,23335.0
2016-06-15 15:30:00,45.11,45.13,45.08,45.08,24864.0,42.0276,42.0462,41.9996,41.9996,24864.0
2016-06-15 15:35:00,45.08,45.1,45.0,45.02,18708.0,41.9996,42.0183,41.9251,41.9437,18708.0
2016-06-15 15:40:00,45.01,45.02,44.96,44.97,33843.0,41.9344,41.9437,41.8878,41.8971,33843.0
2016-06-15 15:45:00,44.96,44.99,44.92,44.98,34318.0,41.8878,41.9158,41.8506,41.9065,34318.0
2016-06-15 15:50:00,44.98,44.99,44.9,44.91,49553.0,41.9065,41.9158,41.8319,41.8412,49553.0
2016-06-15 15:55:00,44.91,44.98,44.91,44.95,135032.0,41.8412,41.9065,41.8412,41.8785,135032.0
2016-06-16 09:30:00,44.72,44.75,44.61,44.63,19619.0,41.6642,41.6922,41.5617,41.5804,19619.0
2016-06-16 09:35:00,44.64,44.73,44.61,44.71,11432.0,41.5897,41.6735,41.5617,41.6549,11432.0
2016-06-16 09:40:00,44.68,44.76,44.64,44.76,9500.0,41.627,41.7015,41.5897,41.7015,9500.0
2016-06-16 09:45:00,44.74,44.75,44.66,44.71,11875.0,41.6829,41.6922,41.6083,41.6549,11875.0
2016-06-16 09:50:00,44.71,44.77,44.68,44.71,10759.0,41.6549,41.7108,41.627,41.6549,10759.0
2016-06-16 09:55:00,44.72,44.73,44.64,44.72,17010.0,41.6642,41.6735,41.5897,41.6642,17010.0
2016-06-16 10:00:00,44.72,44.73,44.6,44.67,21630.0,41.6642,41.6735,41.5524,41.6176,21630.0
2016-06-16 10:05:00,44.66,44.72,44.62,44.72,8974.0,41.6083,41.6642,41.5711,41.6642,8974.0
2016-06-16 10:10:00,44.72,44.77,44.71,44.77,12700.0,41.6642,41.7108,41.6549,41.7108,12700.0
2016-06-16 10:15:00,44.77,44.8,44.74,44.79,19154.0,41.7108,41.7388,41.6829,41.7294,19154.0
2016-06-16 10:20:00,44.78,44.79,44.62,44.66,18307.0,41.7201,41.7294,41.5711,41.6083,18307.0
2016-06-16 10:25:00,44.66,44.75,44.65,44.75,8619.0,41.6083,41.6922,41.599,41.6922,8619.0
2016-06-16 10:30:00,44.74,44.75,44.65,44.66,15691.0,41.6829,41.6922,41.599,41.6083,15691.0
2016-06-16 10:35:00,44.66,44.7,44.6,44.61,11320.0,41.6083,41.6456,41.5524,41.5617,11320.0
2016-06-16 10:40:00,44.6,44.65,44.58,44.65,12411.0,41.5524,41.599,41.5338,41.599,12411.0
2016-06-16 10:45:00,44.65,44.69,44.64,44.66,14332.0,41.599,41.6363,41.5897,41.6083,14332.0
2016-06-16 10:50:00,44.66,44.73,44.64,44.73,19872.0,41.6083,41.6735,41.5897,41.6735,19872.0
2016-06-16 10:55:00,44.73,44.76,44.72,44.74,8356.0,41.6735,41.7015,41.6642,41.6829,8356.0
2016-06-16 11:00:00,44.73,44.78,44.73,44.76,10843.0,41.6735,41.7201,41.6735,41.7015,10843.0
2016-06-16 11:05:00,44.76,44.79,44.74,44.77,11263.0,41.7015,41.7294,41.6829,41.7108,11263.0
2016-06-16 11:10:00,44.77,44.83,44.77,44.82,10246.0,41.7108,41.7667,41.7108,41.7574,10246.0
2016-06-16 11:15:00,44.82,44.82,44.78,44.8,29604.0,41.7574,41.7574,41.7201,41.7388,29604.0
2016-06-16 11:20:00,44.81,44.87,44.8,44.85,23151.0,41.7481,41.804,41.7388,41.7853,23151.0
2016-06-16 11:25:00,44.86,44.92,44.85,44.91,12678.0,41.7947,41.8506,41.7853,41.8412,12678.0
2016-06-16 11:30:00,44.91,44.96,44.89,44.9,32738.0,41.8412,41.8878,41.8226,41.8319,32738.0
2016-06-16 11:35:00,44.9,44.9,44.85,44.86,8525.0,41.8319,41.8319,41.7853,41.7947,8525.0
2016-06-16 11:40:00,44.85,44.86,44.78,44.8,22768.0,41.7853,41.7947,41.7201,41.7388,22768.0
2016-06-16 11:45:00,44.79,44.84,44.77,44.81,10473.0,41.7294,41.776,41.7108,41.7481,10473.0
2016-06-16 11:50:00,44.81,44.81,44.77,44.81,8765.0,41.7481,41.7481,41.7108,41.7481,8765.0
2016-06-16 11:55:00,44.81,44.81,44.78,44.78,9894.0,41.7481,41.7481,41.7201,41.7201,9894.0
2016-06-16 12:00:00,44.78,44.84,44.76,44.83,14381.0,41.7201,41.776,41.7015,41.7667,14381.0
2016-06-16 12:05:00,44.84,44.87,44.81,44.87,11900.0,41.776,41.804,41.7481,41.804,11900.0
2016-06-16 12:10:00,44.87,44.88,44.83,44.86,19955.0,41.804,41.8133,41.7667,41.7947,19955.0
2016-06-16 12:15:00,44.86,44.93,44.86,44.93,5816.0,41.7947,41.8599,41.7947,41.8599,5816.0
2016-06-16 12:20:00,44.94,45.02,44.91,45.02,15940.0,41.8692,41.9437,41.8412,41.9437,15940.0
2016-06-16 12:25:00,45.02,45.06,44.99,45.0,8963.0,41.9437,41.981,41.9158,41.9251,8963.0
2016-06-16 12:30:00,45.0,45.0,44.95,44.97,20254.0,41.9251,41.9251,41.8785,41.8971,20254.0
2016-06-16 12:35:00,44.97,45.02,44.93,45.01,9426.0,41.8971,41.9437,41.8599,41.9344,9426.0
2016-06-16 12:40:00,45.0,45.07,44.98,45.06,8032.0,41.9251,41.9903,41.9065,41.981,8032.0
2016-06-16 12:45:00,45.07,45.08,45.01,45.01,9119.0,41.9903,41.9996,41.9344,41.9344,9119.0
2016-06-16 12:50:00,45.02,45.02,44.98,45.01,6519.0,41.9437,41.9437,41.9065,41.9344,6519.0
2016-06-16 12:55:00,45.01,45.04,45.01,45.02,6001.0,41.9344,41.9624,41.9344,41.9437,6001.0
2016-06-16 13:00:00,45.03,45.08,45.0,45.02,29863.0,41.953,41.9996,41.9251,41.9437,29863.0
2016-06-16 13:05:00,45.03,45.03,44.92,44.96,24690.0,41.953,41.953,41.8506,41.8878,24690.0
2016-06-16 13:10:00,44.96,45.02,44.95,45.0,18297.0,41.8878,41.9437,41.8785,41.9251,18297.0
2016-06-16 13:15:00,45.0,45.03,44.99,45.03,13802.0,41.9251,41.953,41.9158,41.953,13802.0
2016-06-16 13:20:00,45.03,45.05,45.01,45.03,9300.0,41.953,41.9717,41.9344,41.953,9300.0
2016-06-16 13:25:00,45.03,45.07,45.01,45.03,9384.0,41.953,41.9903,41.9344,41.953,9384.0
2016-06-16 13:30:00,45.02,45.06,44.97,44.97,8633.0,41.9437,41.981,41.8971,41.8971,8633.0
2016-06-16 13:35:00,44.97,45.02,44.97,45.02,6756.0,41.8971,41.9437,41.8971,41.9437,6756.0
2016-06-16 13:40:00,45.02,45.03,44.99,45.01,13763.0,41.9437,41.953,41.9158,41.9344,13763.0
2016-06-16 13:45:00,45.01,45.02,44.94,44.96,16590.0,41.9344,41.9437,41.8692,41.8878,16590.0
2016-06-16 13:50:00,44.96,44.97,44.94,44.97,5776.0,41.8878,41.8971,41.8692,41.8971,5776.0
2016-06-16 13:55:00,44.97,45.0,44.96,44.97,13254.0,41.8971,41.9251,41.8878,41.8971,13254.0
2016-06-16 14:00:00,44.98,45.03,44.97,45.02,14021.0,41.9065,41.953,41.8971,41.9437,14021.0
2016-06-16 14:05:00,45.03,45.03,45.0,45.02,8921.0,41.953,41.953,41.9251,41.9437,8921.0
2016-06-16 14:10:00,45.01,45.1,45.01,45.08,13212.0,41.9344,42.0183,41.9344,41.9996,13212.0
2016-06-16 14:15:00,45.08,45.17,45.08,45.15,9710.0,41.9996,42.0835,41.9996,42.0648,9710.0
2016-06-16 14:20:00,45.15,45.16,45.11,45.13,8000.0,42.0648,42.0742,42.0276,42.0462,8000.0
2016-06-16 14:25:00,45.12,45.14,45.05,45.08,12752.0,42.0369,42.0555,41.9717,41.9996,12752.0
2016-06-16 14:30:00,45.08,45.12,45.08,45.09,13411.0,41.9996,42.0369,41.9996,42.0089,13411.0
2016-06-16 14:35:00,45.1,45.13,45.08,45.09,9679.0,42.0183,42.0462,41.9996,42.0089,9679.0
2016-06-16 14:40:00,45.09,45.15,45.09,45.15,13872.0,42.0089,42.0648,42.0089,42.0648,13872.0
2016-06-16 14:45:00,45.15,45.19,45.14,45.19,17575.0,42.0648,42.1021,42.0555,42.1021,17575.0
2016-06-16 14:50:00,45.17,45.25,45.14,45.24,18474.0,42.0835,42.158,42.0555,42.1487,18474.0
2016-06-16 14:55:00,45.24,45.24,45.15,45.16,11820.0,42.1487,42.1487,42.0648,42.0742,11820.0
2016-06-16 15:00:00,45.16,45.2,45.15,45.18,16796.0,42.0742,42.1114,42.0648,42.0928,16796.0
2016-06-16 15:05:00,45.18,45.19,45.15,45.18,19541.0,42.0928,42.1021,42.0648,42.0928,19541.0
2016-06-16 15:10:00,45.18,45.23,45.17,45.23,27784.0,42.0928,42.1394,42.0835,42.1394,27784.0
2016-06-16 15:15:00,45.23,45.27,45.2,45.26,34796.0,42.1394,42.1766,42.1114,42.1673,34796.0
2016-06-16 15:20:00,45.25,45.3,45.24,45.3,37398.0,42.158,42.2046,42.1487,42.2046,37398.0
2016-06-16 15:25:00,45.29,45.36,45.29,45.36,40031.0,42.1953,42.2605,42.1953,42.2605,40031.0
2016-06-16 15:30:00,45.36,45.42,45.35,45.41,59009.0,42.2605,42.3164,42.2512,42.3071,59009.0
2016-06-16 15:35:00,45.41,45.41,45.37,45.37,63066.0,42.3071,42.3071,42.2698,42.2698,63066.0
2016-06-16 15:40:00,45.38,45.43,45.37,45.42,62084.0,42.2791,42.3257,42.2698,42.3164,62084.0
2016-06-16 15:45:00,45.41,45.42,45.34,45.4,52309.0,42.3071,42.3164,42.2419,42.2978,52309.0
2016-06-16 15:50:00,45.39,45.4,45.33,45.34,58463.0,42.2884,42.2978,42.2325,42.2419,58463.0
2016-06-16 15:55:00,45.33,45.38,45.32,45.37,124182.0,42.2325,42.2791,42.2232,42.2698,124182.0
2016-06-17 09:30:00,45.42,45.42,45.15,45.24,198304.0,42.3164,42.3164,42.0648,42.1487,198304.0
2016-06-17 09:35:00,45.24,45.25,45.09,45.09,20812.0,42.1487,42.158,42.0089,42.0089,20812.0
2016-06-17 09:40:00,45.1,45.24,45.08,45.24,11379.0,42.0183,42.1487,41.9996,42.1487,11379.0
2016-06-17 09:45:00,45.24,45.24,45.16,45.17,36919.0,42.1487,42.1487,42.0742,42.0835,36919.0
2016-06-17 09:50:00,45.17,45.27,45.17,45.21,14683.0,42.0835,42.1766,42.0835,42.1207,14683.0
2016-06-17 09:55:00,45.21,45.24,45.19,45.23,12030.0,42.1207,42.1487,42.1021,42.1394,12030.0
2016-06-17 10:00:00,45.24,45.24,45.17,45.2,41800.0,42.1487,42.1487,42.0835,42.1114,41800.0
2016-06-17 10:05:00,45.2,45.23,45.14,45.17,22812.0,42.1114,42.1394,42.0555,42.0835,22812.0
2016-06-17 10:10:00,45.17,45.23,45.16,45.2,21010.0,42.0835,42.1394,42.0742,42.1114,21010.0
2016-06-17 10:15:00,45.2,45.21,45.16,45.18,33450.0,42.1114,42.1207,42.0742,42.0928,33450.0
2016-06-17 10:20:00,45.17,45.22,45.16,45.19,79985.0,42.0835,42.1301,42.0742,42.1021,79985.0
2016-06-17 10:25:00,45.19,45.2,45.11,45.14,62636.0,42.1021,42.1114,42.0276,42.0555,62636.0
2016-06-17 10:30:00,45.13,45.14,45.01,45.01,70967.0,42.0462,42.0555,41.9344,41.9344,70967.0
2016-06-17 10:35:00,45.01,45.12,45.0,45.11,30427.0,41.9344,42.0369,41.9251,42.0276,30427.0
2016-06-17 10:40:00,45.1,45.13,45.08,45.1,49615.0,42.0183,42.0462,41.9996,42.0183,49615.0
2016-06-17 10:45:00,45.1,45.12,45.06,45.08,7960.0,42.0183,42.0369,41.981,41.9996,7960.0
2016-06-17 10:50:00,45.07,45.08,44.99,44.99,13300.0,41.9903,41.9996,41.9158,41.9158,13300.0
2016-06-17 10:55:00,44.99,45.0,44.94,44.95,11881.0,41.9158,41.9251,41.8692,41.8785,11881.0
2016-06-17 11:00:00,44.94,44.95,44.87,44.91,12469.0,41.8692,41.8785,41.804,41.8412,12469.0
2016-06-17 11:05:00,44.91,45.0,44.9,45.0,29461.0,41.8412,41.9251,41.8319,41.9251,29461.0
2016-06-17 11:10:00,45.0,45.02,44.99,45.02,48613.0,41.9251,41.9437,41.9158,41.9437,48613.0
2016-06-17 11:15:00,45.02,45.02,44.98,45.0,27590.0,41.9437,41.9437,41.9065,41.9251,27590.0
2016-06-17 11:20:00,45.01,45.02,44.96,44.96,17000.0,41.9344,41.9437,41.8878,41.8878,17000.0
2016-06-17 11:25:00,44.97,44.98,44.95,44.97,36048.0,41.8971,41.9065,41.8785,41.8971,36048.0
2016-06-17 11:30:00,44.96,44.97,44.94,44.97,16991.0,41.8878,41.8971,41.8692,41.8971,16991.0
2016-06-17 11:35:00,44.96,44.99,44.94,44.99,13582.0,41.8878,41.9158,41.8692,41.9158,13582.0
2016-06-17 11:40:00,44.99,45.04,44.99,45.04,58429.0,41.9158,41.9624,41.9158,41.9624,58429.0
2016-06-17 11:45:00,45.04,45.09,45.04,45.07,20997.0,41.9624,42.0089,41.9624,41.9903,20997.0
2016-06-17 11:50:00,45.08,45.08,45.01,45.02,29538.0,41.9996,41.9996,41.9344,41.9437,29538.0
2016-06-17 11:55:00,45.01,45.03,44.97,45.02,7427.0,41.9344,41.953,41.8971,41.9437,7427.0
2016-06-17 12:00:00,45.01,45.11,45.01,45.1,9137.0,41.9344,42.0276,41.9344,42.0183,9137.0
2016-06-17 12:05:00,45.1,45.18,45.1,45.17,13837.0,42.0183,42.0928,42.0183,42.0835,13837.0
2016-06-17 12:10:00,45.17,45.22,45.17,45.21,16918.0,42.0835,42.1301,42.0835,42.1207,16918.0
2016-06-17 12:15:00,45.21,45.22,45.18,45.2,40127.0,42.1207,42.1301,42.0928,42.1114,40127.0
2016-06-17 12:20:00,45.2,45.21,45.18,45.2,13849.0,42.1114,42.1207,42.0928,42.1114,13849.0
2016-06-17 12:25:00,45.2,45.21,45.17,45.18,9504.0,42.1114,42.1207,42.0835,42.0928,9504.0
2016-06-17 12:30:00,45.18,45.18,45.08,45.08,3067.0,42.0928,42.0928,41.9996,41.9996,3067.0
2016-06-17 12:35:00,45.09,45.09,45.02,45.02,5088.0,42.0089,42.0089,41.9437,41.9437,5088.0
2016-06-17 12:40:00,45.02,45.06,45.02,45.05,4594.0,41.9437,41.981,41.9437,41.9717,4594.0
2016-06-17 12:45:00,45.06,45.08,45.01,45.01,6225.0,41.981,41.9996,41.9344,41.9344,6225.0
2016-06-17 12:50:00,45.02,45.03,45.0,45.02,3700.0,41.9437,41.953,41.9251,41.9437,3700.0
2016-06-17 12:55:00,45.01,45.05,45.0,45.04,12098.0,41.9344,41.9717,41.9251,41.9624,12098.0
2016-06-17 13:00:00,45.04,45.07,45.02,45.06,20752.0,41.9624,41.9903,41.9437,41.981,20752.0
2016-06-17 13:05:00,45.06,45.14,45.05,45.14,16425.0,41.981,42.0555,41.9717,42.0555,16425.0
2016-06-17 13:10:00,45.13,45.14,45.1,45.13,7770.0,42.0462,42.0555,42.0183,42.0462,7770.0
2016-06-17 13:15:00,45.12,45.17,45.11,45.16,17219.0,42.0369,42.0835,42.0276,42.0742,17219.0
2016-06-17 13:20:00,45.16,45.2,45.16,45.19,29460.0,42.0742,42.1114,42.0742,42.1021,29460.0
2016-06-17 13:25:00,45.19,45.2,45.15,45.15,13202.0,42.1021,42.1114,42.0648,42.0648,13202.0
2016-06-17 13:30:00,45.14,45.17,45.14,45.14,28383.0,42.0555,42.0835,42.0555,42.0555,28383.0
2016-06-17 13:35:00,45.16,45.16,45.13,45.14,30564.0,42.0742,42.0742,42.0462,42.0555,30564.0
2016-06-17 13:40:00,45.15,45.19,45.14,45.17,9009.0,42.0648,42.1021,42.0555,42.0835,9009.0
2016-06-17 13:45:00,45.18,45.22,45.18,45.18,28742.0,42.0928,42.1301,42.0928,42.0928,28742.0
2016-06-17 13:50:00,45.18,45.19,45.14,45.14,19563.0,42.0928,42.1021,42.0555,42.0555,19563.0
2016-06-17 13:55:00,45.14,45.19,45.14,45.18,20163.0,42.0555,42.1021,42.0555,42.0928,20163.0
2016-06-17 14:00:00,45.18,45.21,45.17,45.2,16789.0,42.0928,42.1207,42.0835,42.1114,16789.0
2016-06-17 14:05:00,45.19,45.2,45.17,45.19,25212.0,42.1021,42.1114,42.0835,42.1021,25212.0
2016-06-17 14:10:00,45.2,45.23,45.2,45.22,15485.0,42.1114,42.1394,42.1114,42.1301,15485.0
2016-06-17 14:15:00,45.22,45.26,45.22,45.24,23536.0,42.1301,42.1673,42.1301,42.1487,23536.0
2016-06-17 14:20:00,45.23,45.32,45.23,45.31,32390.0,42.1394,42.2232,42.1394,42.2139,32390.0
2016-06-17 14:25:00,45.31,45.31,45.28,45.3,24990.0,42.2139,42.2139,42.186,42.2046,24990.0
2016-06-17 14:30:00,45.3,45.35,45.27,45.35,20585.0,42.2046,42.2512,42.1766,42.2512,20585.0
2016-06-17 14:35:00,45.35,45.35,45.32,45.34,14542.0,42.2512,42.2512,42.2232,42.2419,14542.0
2016-06-17 14:40:00,45.33,45.39,45.3,45.38,20124.0,42.2325,42.2884,42.2046,42.2791,20124.0
2016-06-17 14:45:00,45.37,45.37,45.33,45.37,11630.0,42.2698,42.2698,42.2325,42.2698,11630.0
2016-06-17 14:50:00,45.36,45.38,45.34,45.36,17945.0,42.2605,42.2791,42.2419,42.2605,17945.0
2016-06-17 14:55:00,45.36,45.38,45.29,45.3,19562.0,42.2605,42.2791,42.1953,42.2046,19562.0
2016-06-17 15:00:00,45.3,45.31,45.29,45.3,9088.0,42.2046,42.2139,42.1953,42.2046,9088.0
2016-06-17 15:05:00,45.3,45.31,45.28,45.28,22313.0,42.2046,42.2139,42.186,42.186,22313.0
2016-06-17 15:10:00,45.28,45.28,45.24,45.28,18019.0,42.186,42.186,42.1487,42.186,18019.0
2016-06-17 15:15:00,45.28,45.28,45.22,45.25,10482.0,42.186,42.186,42.1301,42.158,10482.0
2016-06-17 15:20:00,45.25,45.28,45.24,45.27,20619.0,42.158,42.186,42.1487,42.1766,20619.0
2016-06-17 15:25:00,45.27,45.3,45.25,45.28,22781.0,42.1766,42.2046,42.158,42.186,22781.0
2016-06-17 15:30:00,45.28,45.32,45.27,45.32,51499.0,42.186,42.2232,42.1766,42.2232,51499.0
2016-06-17 15:35:00,45.32,45.34,45.31,45.33,80574.0,42.2232,42.2419,42.2139,42.2325,80574.0
2016-06-17 15:40:00,45.33,45.34,45.29,45.33,127294.0,42.2325,42.2419,42.1953,42.2325,127294.0
2016-06-17 15:45:00,45.33,45.37,45.33,45.37,127827.0,42.2325,42.2698,42.2325,42.2698,127827.0
2016-06-17 15:50:00,45.37,45.39,45.35,45.38,117139.0,42.2698,42.2884,42.2512,42.2791,117139.0
2016-06-17 15:55:00,45.38,45.38,45.35,45.36,249366.0,42.2791,42.2791,42.2512,42.2605,249366.0
2016-06-20 09:30:00,45.56,45.98,45.56,45.85,38248.0,42.4468,42.8381,42.4468,42.717,38248.0
2016-06-20 09:35:00,45.8,45.86,45.75,45.79,28525.0,42.6704,42.7263,42.6238,42.6611,28525.0
2016-06-20 09:40:00,45.8,45.84,45.74,45.8,25024.0,42.6704,42.7077,42.6145,42.6704,25024.0
2016-06-20 09:45:00,45.78,45.89,45.78,45.87,36672.0,42.6518,42.7543,42.6518,42.7356,36672.0
2016-06-20 09:50:00,45.88,45.91,45.81,45.84,26660.0,42.745,42.7729,42.6797,42.7077,26660.0
2016-06-20 09:55:00,45.84,45.86,45.82,45.83,16045.0,42.7077,42.7263,42.6891,42.6984,16045.0
2016-06-20 10:00:00,45.83,45.92,45.82,45.91,20093.0,42.6984,42.7822,42.6891,42.7729,20093.0
2016-06-20 10:05:00,45.91,45.96,45.9,45.94,15685.0,42.7729,42.8195,42.7636,42.8009,15685.0
2016-06-20 10:10:00,45.93,45.95,45.89,45.9,9672.0,42.7915,42.8102,42.7543,42.7636,9672.0
2016-06-20 10:15:00,45.9,45.97,45.88,45.94,25553.0,42.7636,42.8288,42.745,42.8009,25553.0
2016-06-20 10:20:00,45.94,45.98,45.93,45.96,12690.0,42.8009,42.8381,42.7915,42.8195,12690.0
2016-06-20 10:25:00,45.97,45.99,45.94,45.97,19257.0,42.8288,42.8474,42.8009,42.8288,19257.0
2016-06-20 10:30:00,45.97,45.99,45.95,45.98,36491.0,42.8288,42.8474,42.8102,42.8381,36491.0
2016-06-20 10:35:00,45.99,46.0,45.97,45.98,19995.0,42.8474,42.8568,42.8288,42.8381,19995.0
2016-06-20 10:40:00,45.98,46.03,45.98,46.0,23400.0,42.8381,42.8847,42.8381,42.8568,23400.0
2016-06-20 10:45:00,46.0,46.01,45.99,46.01,16240.0,42.8568,42.8661,42.8474,42.8661,16240.0
2016-06-20 10:50:00,46.01,46.02,45.95,45.98,69178.0,42.8661,42.8754,42.8102,42.8381,69178.0
2016-06-20 10:55:00,45.98,45.99,45.94,45.95,14598.0,42.8381,42.8474,42.8009,42.8102,14598.0
2016-06-20 11:00:00,45.95,46.0,45.94,46.0,32456.0,42.8102,42.8568,42.8009,42.8568,32456.0
2016-06-20 11:05:00,46.0,46.04,45.99,46.01,73984.0,42.8568,42.894,42.8474,42.8661,73984.0
2016-06-20 11:10:00,46.01,46.02,46.0,46.01,7195.0,42.8661,42.8754,42.8568,42.8661,7195.0
2016-06-20 11:15:00,46.0,46.08,45.99,46.08,21336.0,42.8568,42.9313,42.8474,42.9313,21336.0
2016-06-20 11:20:00,46.07,46.1,46.07,46.09,14544.0,42.922,42.9499,42.922,42.9406,14544.0
2016-06-20 11:25:00,46.09,46.12,46.08,46.11,21916.0,42.9406,42.9686,42.9313,42.9592,21916.0
2016-06-20 11:30:00,46.12,46.17,46.11,46.16,22480.0,42.9686,43.0151,42.9592,43.0058,22480.0
2016-06-20 11:35:00,46.17,46.26,46.16,46.23,57013.0,43.0151,43.099,43.0058,43.071,57013.0
2016-06-20 11:40:00,46.23,46.24,46.19,46.2,24125.0,43.071,43.0804,43.0338,43.0431,24125.0
2016-06-20 11:45:00,46.2,46.26,46.2,46.22,59643.0,43.0431,43.099,43.0431,43.0617,59643.0
2016-06-20 11:50:00,46.23,46.29,46.22,46.28,46852.0,43.071,43.1269,43.0617,43.1176,46852.0
2016-06-20 11:55:00,46.28,46.33,46.27,46.33,57053.0,43.1176,43.1642,43.1083,43.1642,57053.0
2016-06-20 12:00:00,46.33,46.34,46.29,46.32,26344.0,43.1642,43.1735,43.1269,43.1549,26344.0
2016-06-20 12:05:00,46.32,46.34,46.31,46.33,66195.0,43.1549,43.1735,43.1456,43.1642,66195.0
2016-06-20 12:10:00,46.33,46.33,46.24,46.26,12917.0,43.1642,43.1642,43.0804,43.099,12917.0
2016-06-20 12:15:00,46.26,46.26,46.21,46.23,25432.0,43.099,43.099,43.0524,43.071,25432.0
2016-06-20 12:20:00,46.23,46.25,46.22,46.24,7305.0,43.071,43.0897,43.0617,43.0804,7305.0
2016-06-20 12:25:00,46.25,46.26,46.24,46.25,22284.0,43.0897,43.099,43.0804,43.0897,22284.0
2016-06-20 12:30:00,46.25,46.27,46.25,46.26,35091.0,43.0897,43.1083,43.0897,43.099,35091.0
2016-06-20 12:35:00,46.27,46.27,46.24,46.26,31325.0,43.1083,43.1083,43.0804,43.099,31325.0
2016-06-20 12:40:00,46.25,46.28,46.24,46.27,14398.0,43.0897,43.1176,43.0804,43.1083,14398.0
2016-06-20 12:45:00,46.26,46.29,46.25,46.29,23855.0,43.099,43.1269,43.0897,43.1269,23855.0
2016-06-20 12:50:00,46.29,46.33,46.27,46.33,13845.0,43.1269,43.1642,43.1083,43.1642,13845.0
2016-06-20 12:55:00,46.32,46.35,46.27,46.27,14873.0,43.1549,43.1828,43.1083,43.1083,14873.0
2016-06-20 13:00:00,46.27,46.27,46.24,46.25,13617.0,43.1083,43.1083,43.0804,43.0897,13617.0
2016-06-20 13:05:00,46.25,46.25,46.23,46.25,11857.0,43.0897,43.0897,43.071,43.0897,11857.0
2016-06-20 13:10:00,46.25,46.26,46.23,46.24,30158.0,43.0897,43.099,43.071,43.0804,30158.0
2016-06-20 13:15:00,46.23,46.27,46.23,46.24,35243.0,43.071,43.1083,43.071,43.0804,35243.0
2016-06-20 13:20:00,46.25,46.25,46.22,46.25,19902.0,43.0897,43.0897,43.0617,43.0897,19902.0
2016-06-20 13:25:00,46.25,46.27,46.2,46.21,30395.0,43.0897,43.1083,43.0431,43.0524,30395.0
2016-06-20 13:30:00,46.2,46.23,46.2,46.22,16530.0,43.0431,43.071,43.0431,43.0617,16530.0
2016-06-20 13:35:00,46.23,46.23,46.19,46.21,20110.0,43.071,43.071,43.0338,43.0524,20110.0
2016-06-20 13:40:00,46.21,46.27,46.19,46.27,34318.0,43.0524,43.1083,43.0338,43.1083,34318.0
2016-06-20 13:45:00,46.26,46.27,46.24,46.27,21691.0,43.099,43.1083,43.0804,43.1083,21691.0
2016-06-20 13:50:00,46.27,46.31,46.26,46.3,52963.0,43.1083,43.1456,43.099,43.1363,52963.0
2016-06-20 13:55:00,46.29,46.3,46.25,46.26,24376.0,43.1269,43.1363,43.0897,43.099,24376.0
2016-06-20 14:00:00,46.24,46.28,46.22,46.27,20453.0,43.0804,43.1176,43.0617,43.1083,20453.0
2016-06-20 14:05:00,46.26,46.28,46.26,46.27,20029.0,43.099,43.1176,43.099,43.1083,20029.0
2016-06-20 14:10:00,46.27,46.28,46.21,46.21,32206.0,43.1083,43.1176,43.0524,43.0524,32206.0
2016-06-20 14:15:00,46.22,46.22,46.19,46.2,78442.0,43.0617,43.0617,43.0338,43.0431,78442.0
2016-06-20 14:20:00,46.21,46.25,46.2,46.25,24881.0,43.0524,43.0897,43.0431,43.0897,24881.0
2016-06-20 14:25:00,46.24,46.25,46.19,46.2,23424.0,43.0804,43.0897,43.0338,43.0431,23424.0
2016-06-20 14:30:00,46.19,46.19,46.16,46.19,35114.0,43.0338,43.0338,43.0058,43.0338,35114.0
2016-06-20 14:35:00,46.19,46.2,46.16,46.18,18410.0,43.0338,43.0431,43.0058,43.0245,18410.0
2016-06-20 14:40:00,46.18,46.2,46.17,46.19,33875.0,43.0245,43.0431,43.0151,43.0338,33875.0
2016-06-20 14:45:00,46.19,46.27,46.18,46.27,96521.0,43.0338,43.1083,43.0245,43.1083,96521.0
2016-06-20 14:50:00,46.27,46.27,46.24,46.26,34852.0,43.1083,43.1083,43.0804,43.099,34852.0
2016-06-20 14:55:00,46.25,46.29,46.23,46.29,22848.0,43.0897,43.1269,43.071,43.1269,22848.0
2016-06-20 15:00:00,46.28,46.29,46.26,46.28,30431.0,43.1176,43.1269,43.099,43.1176,30431.0
2016-06-20 15:05:00,46.29,46.29,46.25,46.27,37292.0,43.1269,43.1269,43.0897,43.1083,37292.0
2016-06-20 15:10:00,46.26,46.27,46.24,46.26,22809.0,43.099,43.1083,43.0804,43.099,22809.0
2016-06-20 15:15:00,46.25,46.26,46.18,46.2,38964.0,43.0897,43.099,43.0245,43.0431,38964.0
2016-06-20 15:20:00,46.2,46.22,46.19,46.22,34105.0,43.0431,43.0617,43.0338,43.0617,34105.0
2016-06-20 15:25:00,46.22,46.22,46.14,46.15,40715.0,43.0617,43.0617,42.9872,42.9965,40715.0
2016-06-20 15:30:00,46.14,46.17,46.13,46.13,28775.0,42.9872,43.0151,42.9779,42.9779,28775.0
2016-06-20 15:35:00,46.14,46.18,46.11,46.18,81933.0,42.9872,43.0245,42.9592,43.0245,81933.0
2016-06-20 15:40:00,46.18,46.21,46.16,46.2,72586.0,43.0245,43.0524,43.0058,43.0431,72586.0
2016-06-20 15:45:00,46.19,46.2,46.13,46.14,90947.0,43.0338,43.0431,42.9779,42.9872,90947.0
2016-06-20 15:50:00,46.14,46.14,46.11,46.13,106480.0,42.9872,42.9872,42.9592,42.9779,106480.0
2016-06-20 15:55:00,46.12,46.15,46.12,46.13,178711.0,42.9686,42.9965,42.9686,42.9779,178711.0
2016-06-21 09:30:00,46.21,46.33,46.2,46.25,28004.0,43.0524,43.1642,43.0431,43.0897,28004.0
2016-06-21 09:35:00,46.2,46.24,46.14,46.16,19669.0,43.0431,43.0804,42.9872,43.0058,19669.0
2016-06-21 09:40:00,46.16,46.19,46.11,46.15,5448.0,43.0058,43.0338,42.9592,42.9965,5448.0
2016-06-21 09:45:00,46.16,46.19,46.09,46.15,15934.0,43.0058,43.0338,42.9406,42.9965,15934.0
2016-06-21 09:50:00,46.14,46.14,46.03,46.06,59643.0,42.9872,42.9872,42.8847,42.9127,59643.0
2016-06-21 09:55:00,46.07,46.08,45.99,46.05,4506.0,42.922,42.9313,42.8474,42.9033,4506.0
2016-06-21 10:00:00,46.06,46.06,45.89,45.9,11231.0,42.9127,42.9127,42.7543,42.7636,11231.0
2016-06-21 10:05:00,45.91,45.93,45.87,45.88,13431.0,42.7729,42.7915,42.7356,42.745,13431.0
2016-06-21 10:10:00,45.89,45.98,45.89,45.98,8098.0,42.7543,42.8381,42.7543,42.8381,8098.0
2016-06-21 10:15:00,45.98,45.98,45.9,45.9,11300.0,42.8381,42.8381,42.7636,42.7636,11300.0
2016-06-21 10:20:00,45.91,45.91,45.79,45.85,23898.0,42.7729,42.7729,42.6611,42.717,23898.0
2016-06-21 10:25:00,45.85,45.95,45.85,45.93,9832.0,42.717,42.8102,42.717,42.7915,9832.0
2016-06-21 10:30:00,45.92,45.94,45.87,45.87,9149.0,42.7822,42.8009,42.7356,42.7356,9149.0
2016-06-21 10:35:00,45.87,45.87,45.79,45.81,80643.0,42.7356,42.7356,42.6611,42.6797,80643.0
2016-06-21 10:40:00,45.81,45.83,45.76,45.79,36970.0,42.6797,42.6984,42.6332,42.6611,36970.0
2016-06-21 10:45:00,45.78,45.85,45.76,45.82,39090.0,42.6518,42.717,42.6332,42.6891,39090.0
2016-06-21 10:50:00,45.81,45.85,45.77,45.85,7204.0,42.6797,42.717,42.6425,42.717,7204.0
2016-06-21 10:55:00,45.85,45.85,45.81,45.82,9420.0,42.717,42.717,42.6797,42.6891,9420.0
2016-06-21 11:00:00,45.82,45.91,45.8,45.89,7078.0,42.6891,42.7729,42.6704,42.7543,7078.0
2016-06-21 11:05:00,45.91,45.91,45.87,45.89,5094.0,42.7729,42.7729,42.7356,42.7543,5094.0
2016-06-21 11:10:00,45.88,45.9,45.85,45.9,9757.0,42.745,42.7636,42.717,42.7636,9757.0
2016-06-21 11:15:00,45.9,45.93,45.89,45.93,9134.0,42.7636,42.7915,42.7543,42.7915,9134.0
2016-06-21 11:20:00,45.92,45.92,45.83,45.86,7295.0,42.7822,42.7822,42.6984,42.7263,7295.0
2016-06-21 11:25:00,45.87,45.87,45.83,45.86,10673.0,42.7356,42.7356,42.6984,42.7263,10673.0
2016-06-21 11:30:00,45.85,45.98,45.8,45.95,421132.0,42.717,42.8381,42.6704,42.8102,421132.0
2016-06-21 11:35:00,45.95,45.96,45.93,45.96,27478.0,42.8102,42.8195,42.7915,42.8195,27478.0
2016-06-21 11:40:00,45.97,46.02,45.95,46.01,94963.0,42.8288,42.8754,42.8102,42.8661,94963.0
2016-06-21 11:45:00,46.0,46.04,46.0,46.04,30354.0,42.8568,42.894,42.8568,42.894,30354.0
2016-06-21 11:50:00,46.04,46.06,46.01,46.02,10056.0,42.894,42.9127,42.8661,42.8754,10056.0
2016-06-21 11:55:00,46.02,46.08,46.02,46.07,8083.0,42.8754,42.9313,42.8754,42.922,8083.0
2016-06-21 12:00:00,46.06,46.11,46.06,46.06,11306.0,42.9127,42.9592,42.9127,42.9127,11306.0
2016-06-21 12:05:00,46.05,46.1,46.04,46.07,17110.0,42.9033,42.9499,42.894,42.922,17110.0
2016-06-21 12:10:00,46.06,46.07,46.06,46.06,8357.0,42.9127,42.922,42.9127,42.9127,8357.0
2016-06-21 12:15:00,46.07,46.1,46.05,46.1,14200.0,42.922,42.9499,42.9033,42.9499,14200.0
2016-06-21 12:20:00,46.09,46.13,46.07,46.13,4332.0,42.9406,42.9779,42.922,42.9779,4332.0
2016-06-21 12:25:00,46.12,46.13,46.09,46.11,5998.0,42.9686,42.9779,42.9406,42.9592,5998.0
2016-06-21 12:30:00,46.12,46.14,46.1,46.1,12066.0,42.9686,42.9872,42.9499,42.9499,12066.0
2016-06-21 12:35:00,46.11,46.16,46.1,46.14,21051.0,42.9592,43.0058,42.9499,42.9872,21051.0
2016-06-21 12:40:00,46.13,46.16,46.13,46.15,7900.0,42.9779,43.0058,42.9779,42.9965,7900.0
2016-06-21 12:45:00,46.14,46.15,46.08,46.13,14478.0,42.9872,42.9965,42.9313,42.9779,14478.0
2016-06-21 12:50:00,46.13,46.14,46.08,46.12,4300.0,42.9779,42.9872,42.9313,42.9686,4300.0
2016-06-21 12:55:00,46.11,46.12,46.09,46.11,5200.0,42.9592,42.9686,42.9406,42.9592,5200.0
2016-06-21 13:00:00,46.12,46.12,46.08,46.1,5675.0,42.9686,42.9686,42.9313,42.9499,5675.0
2016-06-21 13:05:00,46.09,46.12,46.09,46.12,6559.0,42.9406,42.9686,42.9406,42.9686,6559.0
2016-06-21 13:10:00,46.12,46.13,46.11,46.13,9828.0,42.9686,42.9779,42.9592,42.9779,9828.0
2016-06-21 13:15:00,46.13,46.14,46.12,46.13,3188.0,42.9779,42.9872,42.9686,42.9779,3188.0
2016-06-21 13:20:00,46.12,46.13,46.09,46.1,8288.0,42.9686,42.9779,42.9406,42.9499,8288.0
2016-06-21 13:25:00,46.11,46.13,46.1,46.13,15814.0,42.9592,42.9779,42.9499,42.9779,15814.0
2016-06-21 13:30:00,46.13,46.13,46.09,46.1,54583.0,42.9779,42.9779,42.9406,42.9499,54583.0
2016-06-21 13:35:00,46.09,46.09,46.03,46.04,8723.0,42.9406,42.9406,42.8847,42.894,8723.0
2016-06-21 13:40:00,46.05,46.07,46.04,46.07,7665.0,42.9033,42.922,42.894,42.922,7665.0
2016-06-21 13:45:00,46.07,46.07,46.02,46.04,8523.0,42.922,42.922,42.8754,42.894,8523.0
2016-06-21 13:50:00,46.04,46.07,46.04,46.07,41628.0,42.894,42.922,42.894,42.922,41628.0
2016-06-21 13:55:00,46.07,46.11,46.05,46.11,11187.0,42.922,42.9592,42.9033,42.9592,11187.0
2016-06-21 14:00:00,46.1,46.11,46.06,46.09,4687.0,42.9499,42.9592,42.9127,42.9406,4687.0
2016-06-21 14:05:00,46.09,46.11,46.06,46.11,8670.0,42.9406,42.9592,42.9127,42.9592,8670.0
2016-06-21 14:10:00,46.11,46.14,46.1,46.14,10775.0,42.9592,42.9872,42.9499,42.9872,10775.0
2016-06-21 14:15:00,46.15,46.17,46.14,46.17,12604.0,42.9965,43.0151,42.9872,43.0151,12604.0
2016-06-21 14:20:00,46.17,46.19,46.16,46.19,19756.0,43.0151,43.0338,43.0058,43.0338,19756.0
2016-06-21 14:25:00,46.2,46.24,46.19,46.23,22178.0,43.0431,43.0804,43.0338,43.071,22178.0
2016-06-21 14:30:00,46.23,46.25,46.19,46.24,7200.0,43.071,43.0897,43.0338,43.0804,7200.0
2016-06-21 14:35:00,46.23,46.29,46.23,46.26,8920.0,43.071,43.1269,43.071,43.099,8920.0
2016-06-21 14:40:00,46.26,46.27,46.21,46.21,7917.0,43.099,43.1083,43.0524,43.0524,7917.0
2016-06-21 14:45:00,46.22,46.28,46.21,46.25,10061.0,43.0617,43.1176,43.0524,43.0897,10061.0
2016-06-21 14:50:00,46.25,46.26,46.24,46.25,7438.0,43.0897,43.099,43.0804,43.0897,7438.0
2016-06-21 14:55:00,46.24,46.25,46.22,46.22,5719.0,43.0804,43.0897,43.0617,43.0617,5719.0
2016-06-21 15:00:00,46.23,46.24,46.14,46.14,19437.0,43.071,43.0804,42.9872,42.9872,19437.0
2016-06-21 15:05:00,46.14,46.17,46.13,46.16,12246.0,42.9872,43.0151,42.9779,43.0058,12246.0
2016-06-21 15:10:00,46.17,46.18,46.14,46.18,8388.0,43.0151,43.0245,42.9872,43.0245,8388.0
2016-06-21 15:15:00,46.17,46.21,46.17,46.19,12714.0,43.0151,43.0524,43.0151,43.0338,12714.0
2016-06-21 15:20:00,46.2,46.22,46.17,46.19,19994.0,43.0431,43.0617,43.0151,43.0338,19994.0
2016-06-21 15:25:00,46.19,46.23,46.19,46.22,13990.0,43.0338,43.071,43.0338,43.0617,13990.0
2016-06-21 15:30:00,46.22,46.24,46.2,46.22,23268.0,43.0617,43.0804,43.0431,43.0617,23268.0
2016-06-21 15:35:00,46.21,46.23,46.19,46.2,25632.0,43.0524,43.071,43.0338,43.0431,25632.0
2016-06-21 15:40:00,46.19,46.2,46.12,46.16,41328.0,43.0338,43.0431,42.9686,43.0058,41328.0
2016-06-21 15:45:00,46.16,46.21,46.15,46.16,34475.0,43.0058,43.0524,42.9965,43.0058,34475.0
2016-06-21 15:50:00,46.16,46.19,46.15,46.17,32832.0,43.0058,43.0338,42.9965,43.0151,32832.0
2016-06-21 15:55:00,46.16,46.2,46.15,46.17,128685.0,43.0058,43.0431,42.9965,43.0151,128685.0
2016-06-22 09:30:00,46.15,46.16,46.02,46.11,40915.0,42.9965,43.0058,42.8754,42.9592,40915.0
2016-06-22 09:35:00,46.15,46.16,46.11,46.15,10963.0,42.9965,43.0058,42.9592,42.9965,10963.0
2016-06-22 09:40:00,46.15,46.18,46.07,46.08,20744.0,42.9965,43.0245,42.922,42.9313,20744.0
2016-06-22 09:45:00,46.07,46.08,46.04,46.07,23246.0,42.922,42.9313,42.894,42.922,23246.0
2016-06-22 09:50:00,46.07,46.08,46.03,46.03,12600.0,42.922,42.9313,42.8847,42.8847,12600.0
2016-06-22 09:55:00,46.04,46.08,46.04,46.04,11972.0,42.894,42.9313,42.894,42.894,11972.0
2016-06-22 10:00:00,46.05,46.12,46.04,46.04,13918.0,42.9033,42.9686,42.894,42.894,13918.0
2016-06-22 10:05:00,46.04,46.14,46.04,46.13,10800.0,42.894,42.9872,42.894,42.9779,10800.0
2016-06-22 10:10:00,46.12,46.18,46.12,46.18,17669.0,42.9686,43.0245,42.9686,43.0245,17669.0
2016-06-22 10:15:00,46.19,46.2,46.13,46.14,5566.0,43.0338,43.0431,42.9779,42.9872,5566.0
2016-06-22 10:20:00,46.15,46.18,46.14,46.17,7864.0,42.9965,43.0245,42.9872,43.0151,7864.0
2016-06-22 10:25:00,46.17,46.18,46.13,46.15,7822.0,43.0151,43.0245,42.9779,42.9965,7822.0
2016-06-22 10:30:00,46.15,46.41,46.12,46.4,26348.0,42.9965,43.2387,42.9686,43.2294,26348.0
2016-06-22 10:35:00,46.4,46.44,46.36,46.37,17600.0,43.2294,43.2667,43.1922,43.2015,17600.0
2016-06-22 10:40:00,46.37,46.44,46.36,46.43,23537.0,43.2015,43.2667,43.1922,43.2574,23537.0
2016-06-22 10:45:00,46.44,46.45,46.4,46.43,27140.0,43.2667,43.276,43.2294,43.2574,27140.0
2016-06-22 10:50:00,46.45,46.47,46.43,46.43,18134.0,43.276,43.2946,43.2574,43.2574,18134.0
2016-06-22 10:55:00,46.42,46.43,46.35,46.35,10628.0,43.2481,43.2574,43.1828,43.1828,10628.0
2016-06-22 11:00:00,46.35,46.4,46.34,46.38,21249.0,43.1828,43.2294,43.1735,43.2108,21249.0
2016-06-22 11:05:00,46.37,46.37,46.33,46.35,8081.0,43.2015,43.2015,43.1642,43.1828,8081.0
2016-06-22 11:10:00,46.34,46.38,46.34,46.34,22328.0,43.1735,43.2108,43.1735,43.1735,22328.0
2016-06-22 11:15:00,46.34,46.4,46.33,46.39,264894.0,43.1735,43.2294,43.1642,43.2201,264894.0
2016-06-22 11:20:00,46.39,46.39,46.34,46.35,17634.0,43.2201,43.2201,43.1735,43.1828,17634.0
2016-06-22 11:25:00,46.35,46.4,46.34,46.4,11493.0,43.1828,43.2294,43.1735,43.2294,11493.0
2016-06-22 11:30:00,46.39,46.4,46.22,46.22,32069.0,43.2201,43.2294,43.0617,43.0617,32069.0
2016-06-22 11:35:00,46.22,46.34,46.21,46.32,52984.0,43.0617,43.1735,43.0524,43.1549,52984.0
2016-06-22 11:40:00,46.32,46.33,46.27,46.32,17221.0,43.1549,43.1642,43.1083,43.1549,17221.0
2016-06-22 11:45:00,46.32,46.35,46.27,46.27,11413.0,43.1549,43.1828,43.1083,43.1083,11413.0
2016-06-22 11:50:00,46.27,46.34,46.27,46.34,11024.0,43.1083,43.1735,43.1083,43.1735,11024.0
2016-06-22 11:55:00,46.33,46.36,46.32,46.32,6800.0,43.1642,43.1922,43.1549,43.1549,6800.0
2016-06-22 12:00:00,46.31,46.36,46.25,46.26,7369.0,43.1456,43.1922,43.0897,43.099,7369.0
2016-06-22 12:05:00,46.25,46.32,46.21,46.22,29191.0,43.0897,43.1549,43.0524,43.0617,29191.0
2016-06-22 12:10:00,46.22,46.32,46.22,46.31,16418.0,43.0617,43.1549,43.0617,43.1456,16418.0
2016-06-22 12:15:00,46.31,46.35,46.29,46.29,13874.0,43.1456,43.1828,43.1269,43.1269,13874.0
2016-06-22 12:20:00,46.29,46.3,46.2,46.21,8128.0,43.1269,43.1363,43.0431,43.0524,8128.0
2016-06-22 12:25:00,46.21,46.22,46.19,46.22,7735.0,43.0524,43.0617,43.0338,43.0617,7735.0
2016-06-22 12:30:00,46.23,46.23,46.15,46.16,4238.0,43.071,43.071,42.9965,43.0058,4238.0
2016-06-22 12:35:00,46.15,46.18,46.14,46.15,8154.0,42.9965,43.0245,42.9872,42.9965,8154.0
2016-06-22 12:40:00,46.16,46.17,46.1,46.11,5039.0,43.0058,43.0151,42.9499,42.9592,5039.0
2016-06-22 12:45:00,46.11,46.12,46.06,46.1,6521.0,42.9592,42.9686,42.9127,42.9499,6521.0
2016-06-22 12:50:00,46.09,46.11,46.08,46.09,7600.0,42.9406,42.9592,42.9313,42.9406,7600.0
2016-06-22 12:55:00,46.09,46.14,46.08,46.13,6300.0,42.9406,42.9872,42.9313,42.9779,6300.0
2016-06-22 13:00:00,46.13,46.16,46.04,46.06,51709.0,42.9779,43.0058,42.894,42.9127,51709.0
2016-06-22 13:05:00,46.05,46.07,45.99,45.99,10121.0,42.9033,42.922,42.8474,42.8474,10121.0
2016-06-22 13:10:00,45.99,46.01,45.96,46.01,28605.0,42.8474,42.8661,42.8195,42.8661,28605.0
2016-06-22 13:15:00,46.01,46.02,45.96,46.0,24785.0,42.8661,42.8754,42.8195,42.8568,24785.0
2016-06-22 13:20:00,45.99,46.02,45.96,46.0,36879.0,42.8474,42.8754,42.8195,42.8568,36879.0
2016-06-22 13:25:00,46.0,46.06,46.0,46.06,10421.0,42.8568,42.9127,42.8568,42.9127,10421.0
2016-06-22 13:30:00,46.05,46.08,46.05,46.06,5245.0,42.9033,42.9313,42.9033,42.9127,5245.0
2016-06-22 13:35:00,46.07,46.09,46.05,46.09,5303.0,42.922,42.9406,42.9033,42.9406,5303.0
2016-06-22 13:40:00,46.09,46.12,46.09,46.12,5420.0,42.9406,42.9686,42.9406,42.9686,5420.0
2016-06-22 13:45:00,46.11,46.14,46.1,46.13,3900.0,42.9592,42.9872,42.9499,42.9779,3900.0
2016-06-22 13:50:00,46.13,46.17,46.13,46.17,13527.0,42.9779,43.0151,42.9779,43.0151,13527.0
2016-06-22 13:55:00,46.16,46.2,46.15,46.19,7938.0,43.0058,43.0431,42.9965,43.0338,7938.0
2016-06-22 14:00:00,46.19,46.21,46.15,46.19,44053.0,43.0338,43.0524,42.9965,43.0338,44053.0
2016-06-22 14:05:00,46.18,46.22,46.14,46.15,9012.0,43.0245,43.0617,42.9872,42.9965,9012.0
2016-06-22 14:10:00,46.15,46.16,46.13,46.15,6582.0,42.9965,43.0058,42.9779,42.9965,6582.0
2016-06-22 14:15:00,46.15,46.17,46.12,46.14,7165.0,42.9965,43.0151,42.9686,42.9872,7165.0
2016-06-22 14:20:00,46.13,46.13,46.06,46.06,14991.0,42.9779,42.9779,42.9127,42.9127,14991.0
2016-06-22 14:25:00,46.06,46.07,46.03,46.04,28234.0,42.9127,42.922,42.8847,42.894,28234.0
2016-06-22 14:30:00,46.04,46.1,46.03,46.06,17209.0,42.894,42.9499,42.8847,42.9127,17209.0
2016-06-22 14:35:00,46.05,46.06,46.01,46.04,13420.0,42.9033,42.9127,42.8661,42.894,13420.0
2016-06-22 14:40:00,46.04,46.04,46.01,46.03,9260.0,42.894,42.894,42.8661,42.8847,9260.0
2016-06-22 14:45:00,46.03,46.04,46.0,46.04,7569.0,42.8847,42.894,42.8568,42.894,7569.0
2016-06-22 14:50:00,46.05,46.06,46.03,46.05,9100.0,42.9033,42.9127,42.8847,42.9033,9100.0
2016-06-22 14:55:00,46.07,46.08,46.06,46.07,5716.0,42.922,42.9313,42.9127,42.922,5716.0
2016-06-22 15:00:00,46.07,46.14,46.06,46.13,11291.0,42.922,42.9872,42.9127,42.9779,11291.0
2016-06-22 15:05:00,46.13,46.15,46.06,46.07,25069.0,42.9779,42.9965,42.9127,42.922,25069.0
2016-06-22 15:10:00,46.08,46.09,46.05,46.09,16019.0,42.9313,42.9406,42.9033,42.9406,16019.0
2016-06-22 15:15:00,46.09,46.11,46.06,46.06,21791.0,42.9406,42.9592,42.9127,42.9127,21791.0
2016-06-22 15:20:00,46.06,46.06,46.0,46.0,16727.0,42.9127,42.9127,42.8568,42.8568,16727.0
2016-06-22 15:25:00,46.01,46.03,45.94,45.96,68139.0,42.8661,42.8847,42.8009,42.8195,68139.0
2016-06-22 15:30:00,45.96,45.99,45.95,45.98,27021.0,42.8195,42.8474,42.8102,42.8381,27021.0
2016-06-22 15:35:00,45.98,46.02,45.96,46.01,52573.0,42.8381,42.8754,42.8195,42.8661,52573.0
2016-06-22 15:40:00,46.02,46.04,45.99,46.0,37507.0,42.8754,42.894,42.8474,42.8568,37507.0
2016-06-22 15:45:00,46.0,46.04,45.96,45.98,53181.0,42.8568,42.894,42.8195,42.8381,53181.0
2016-06-22 15:50:00,45.98,46.02,45.96,46.0,64493.0,42.8381,42.8754,42.8195,42.8568,64493.0
2016-06-22 15:55:00,46.0,46.04,45.98,46.02,233357.0,42.8568,42.894,42.8381,42.8754,233357.0
2016-06-23 09:30:00,46.5,46.64,46.39,46.56,41287.0,43.3226,43.453,43.2201,43.3785,41287.0
2016-06-23 09:35:00,46.58,46.64,46.53,46.64,12538.0,43.3971,43.453,43.3505,43.453,12538.0
2016-06-23 09:40:00,46.63,46.66,46.57,46.59,13840.0,43.4437,43.4717,43.3878,43.4064,13840.0
2016-06-23 09:45:00,46.59,46.68,46.57,46.59,20295.0,43.4064,43.4903,43.3878,43.4064,20295.0
2016-06-23 09:50:00,46.57,46.63,46.47,46.54,8208.0,43.3878,43.4437,43.2946,43.3599,8208.0
2016-06-23 09:55:00,46.52,46.63,46.52,46.61,7676.0,43.3412,43.4437,43.3412,43.4251,7676.0
2016-06-23 10:00:00,46.61,46.63,46.57,46.63,11849.0,43.4251,43.4437,43.3878,43.4437,11849.0
2016-06-23 10:05:00,46.62,46.65,46.51,46.55,17820.0,43.4344,43.4623,43.3319,43.3692,17820.0
2016-06-23 10:10:00,46.55,46.64,46.52,46.58,19813.0,43.3692,43.453,43.3412,43.3971,19813.0
2016-06-23 10:15:00,46.59,46.61,46.49,46.5,20007.0,43.4064,43.4251,43.3133,43.3226,20007.0
2016-06-23 10:20:00,46.5,46.59,46.49,46.57,16798.0,43.3226,43.4064,43.3133,43.3878,16798.0
2016-06-23 10:25:00,46.57,46.59,46.53,46.53,11299.0,43.3878,43.4064,43.3505,43.3505,11299.0
2016-06-23 10:30:00,46.53,46.54,46.46,46.49,8681.0,43.3505,43.3599,43.2853,43.3133,8681.0
2016-06-23 10:35:00,46.49,46.52,46.46,46.52,3900.0,43.3133,43.3412,43.2853,43.3412,3900.0
2016-06-23 10:40:00,46.52,46.52,46.49,46.52,10600.0,43.3412,43.3412,43.3133,43.3412,10600.0
2016-06-23 10:45:00,46.53,46.53,46.42,46.43,13778.0,43.3505,43.3505,43.2481,43.2574,13778.0
2016-06-23 10:50:00,46.43,46.52,46.42,46.51,6150.0,43.2574,43.3412,43.2481,43.3319,6150.0
2016-06-23 10:55:00,46.52,46.53,46.48,46.49,9101.0,43.3412,43.3505,43.304,43.3133,9101.0
2016-06-23 11:00:00,46.47,46.53,46.47,46.49,5603.0,43.2946,43.3505,43.2946,43.3133,5603.0
2016-06-23 11:05:00,46.52,46.53,46.51,46.51,4100.0,43.3412,43.3505,43.3319,43.3319,4100.0
2016-06-23 11:10:00,46.51,46.55,46.47,46.55,14743.0,43.3319,43.3692,43.2946,43.3692,14743.0
2016-06-23 11:15:00,46.55,46.59,46.53,46.54,13161.0,43.3692,43.4064,43.3505,43.3599,13161.0
2016-06-23 11:20:00,46.55,46.55,46.49,46.51,12140.0,43.3692,43.3692,43.3133,43.3319,12140.0
2016-06-23 11:25:00,46.52,46.57,46.51,46.56,16623.0,43.3412,43.3878,43.3319,43.3785,16623.0
2016-06-23 11:30:00,46.55,46.59,46.54,46.56,13000.0,43.3692,43.4064,43.3599,43.3785,13000.0
2016-06-23 11:35:00,46.57,46.61,46.57,46.6,12884.0,43.3878,43.4251,43.3878,43.4158,12884.0
2016-06-23 11:40:00,46.6,46.61,46.52,46.54,13072.0,43.4158,43.4251,43.3412,43.3599,13072.0
2016-06-23 11:45:00,46.53,46.56,46.51,46.56,4725.0,43.3505,43.3785,43.3319,43.3785,4725.0
2016-06-23 11:50:00,46.59,46.6,46.54,46.55,10301.0,43.4064,43.4158,43.3599,43.3692,10301.0
2016-06-23 11:55:00,46.54,46.57,46.53,46.54,10601.0,43.3599,43.3878,43.3505,43.3599,10601.0
2016-06-23 12:00:00,46.56,46.58,46.51,46.51,10504.0,43.3785,43.3971,43.3319,43.3319,10504.0
2016-06-23 12:05:00,46.51,46.57,46.51,46.55,11478.0,43.3319,43.3878,43.3319,43.3692,11478.0
2016-06-23 12:10:00,46.56,46.61,46.56,46.58,5600.0,43.3785,43.4251,43.3785,43.3971,5600.0
2016-06-23 12:15:00,46.59,46.61,46.54,46.55,17445.0,43.4064,43.4251,43.3599,43.3692,17445.0
2016-06-23 12:20:00,46.57,46.57,46.5,46.5,11398.0,43.3878,43.3878,43.3226,43.3226,11398.0
2016-06-23 12:25:00,46.51,46.52,46.49,46.49,8120.0,43.3319,43.3412,43.3133,43.3133,8120.0
2016-06-23 12:30:00,46.5,46.54,46.5,46.54,8756.0,43.3226,43.3599,43.3226,43.3599,8756.0
2016-06-23 12:35:00,46.55,46.56,46.51,46.53,7500.0,43.3692,43.3785,43.3319,43.3505,7500.0
2016-06-23 12:40:00,46.53,46.53,46.49,46.5,5100.0,43.3505,43.3505,43.3133,43.3226,5100.0
2016-06-23 12:45:00,46.49,46.5,46.45,46.47,7300.0,43.3133,43.3226,43.276,43.2946,7300.0
2016-06-23 12:50:00,46.47,46.53,46.47,46.51,8400.0,43.2946,43.3505,43.2946,43.3319,8400.0
2016-06-23 12:55:00,46.51,46.54,46.5,46.53,5700.0,43.3319,43.3599,43.3226,43.3505,5700.0
2016-06-23 13:00:00,46.54,46.56,46.5,46.51,9454.0,43.3599,43.3785,43.3226,43.3319,9454.0
2016-06-23 13:05:00,46.51,46.52,46.47,46.51,23338.0,43.3319,43.3412,43.2946,43.3319,23338.0
2016-06-23 13:10:00,46.51,46.53,46.5,46.53,8520.0,43.3319,43.3505,43.3226,43.3505,8520.0
2016-06-23 13:15:00,46.52,46.57,46.5,46.57,34613.0,43.3412,43.3878,43.3226,43.3878,34613.0
2016-06-23 13:20:00,46.56,46.61,46.55,46.56,13060.0,43.3785,43.4251,43.3692,43.3785,13060.0
2016-06-23 13:25:00,46.55,46.57,46.53,46.55,7318.0,43.3692,43.3878,43.3505,43.3692,7318.0
2016-06-23 13:30:00,46.56,46.58,46.54,46.56,9624.0,43.3785,43.3971,43.3599,43.3785,9624.0
2016-06-23 13:35:00,46.55,46.58,46.54,46.55,13000.0,43.3692,43.3971,43.3599,43.3692,13000.0
2016-06-23 13:40:00,46.56,46.57,46.52,46.54,15431.0,43.3785,43.3878,43.3412,43.3599,15431.0
2016-06-23 13:45:00,46.55,46.56,46.52,46.52,12300.0,43.3692,43.3785,43.3412,43.3412,12300.0
2016-06-23 13:50:00,46.52,46.54,46.5,46.53,11900.0,43.3412,43.3599,43.3226,43.3505,11900.0
2016-06-23 13:55:00,46.54,46.55,46.51,46.55,10090.0,43.3599,43.3692,43.3319,43.3692,10090.0
2016-06-23 14:00:00,46.55,46.55,46.49,46.51,15137.0,43.3692,43.3692,43.3133,43.3319,15137.0
2016-06-23 14:05:00,46.51,46.51,46.46,46.47,10266.0,43.3319,43.3319,43.2853,43.2946,10266.0
2016-06-23 14:10:00,46.47,46.49,46.45,46.47,21854.0,43.2946,43.3133,43.276,43.2946,21854.0
2016-06-23 14:15:00,46.47,46.49,46.44,46.47,11710.0,43.2946,43.3133,43.2667,43.2946,11710.0
2016-06-23 14:20:00,46.47,46.49,46.43,46.44,16620.0,43.2946,43.3133,43.2574,43.2667,16620.0
2016-06-23 14:25:00,46.44,46.51,46.43,46.51,16968.0,43.2667,43.3319,43.2574,43.3319,16968.0
2016-06-23 14:30:00,46.51,46.53,46.49,46.5,17623.0,43.3319,43.3505,43.3133,43.3226,17623.0
2016-06-23 14:35:00,46.51,46.52,46.49,46.5,16775.0,43.3319,43.3412,43.3133,43.3226,16775.0
2016-06-23 14:40:00,46.5,46.51,46.47,46.48,12574.0,43.3226,43.3319,43.2946,43.304,12574.0
2016-06-23 14:45:00,46.48,46.54,46.48,46.51,21638.0,43.304,43.3599,43.304,43.3319,21638.0
2016-06-23 14:50:00,46.51,46.55,46.51,46.55,62912.0,43.3319,43.3692,43.3319,43.3692,62912.0
2016-06-23 14:55:00,46.54,46.55,46.51,46.53,9925.0,43.3599,43.3692,43.3319,43.3505,9925.0
2016-06-23 15:00:00,46.53,46.53,46.5,46.5,16966.0,43.3505,43.3505,43.3226,43.3226,16966.0
2016-06-23 15:05:00,46.51,46.52,46.48,46.5,19525.0,43.3319,43.3412,43.304,43.3226,19525.0
2016-06-23 15:10:00,46.5,46.52,46.49,46.5,10075.0,43.3226,43.3412,43.3133,43.3226,10075.0
2016-06-23 15:15:00,46.5,46.51,46.48,46.48,11407.0,43.3226,43.3319,43.304,43.304,11407.0
2016-06-23 15:20:00,46.48,46.51,46.47,46.47,19200.0,43.304,43.3319,43.2946,43.2946,19200.0
2016-06-23 15:25:00,46.47,46.5,46.46,46.49,14161.0,43.2946,43.3226,43.2853,43.3133,14161.0
2016-06-23 15:30:00,46.48,46.54,46.48,46.53,20173.0,43.304,43.3599,43.304,43.3505,20173.0
2016-06-23 15:35:00,46.54,46.54,46.51,46.52,17257.0,43.3599,43.3599,43.3319,43.3412,17257.0
2016-06-23 15:40:00,46.52,46.63,46.52,46.62,22852.0,43.3412,43.4437,43.3412,43.4344,22852.0
2016-06-23 15:45:00,46.63,46.67,46.61,46.62,52928.0,43.4437,43.481,43.4251,43.4344,52928.0
2016-06-23 15:50:00,46.62,46.67,46.61,46.64,58999.0,43.4344,43.481,43.4251,43.453,58999.0
2016-06-23 15:55:00,46.64,46.67,46.61,46.66,121652.0,43.453,43.481,43.4251,43.4717,121652.0
2016-06-24 09:30:00,44.55,44.84,44.55,44.77,20235.0,41.5058,41.776,41.5058,41.7108,20235.0
2016-06-24 09:35:00,44.8,44.99,44.76,44.88,91561.0,41.7388,41.9158,41.7015,41.8133,91561.0
2016-06-24 09:40:00,44.85,44.93,44.76,44.83,105136.0,41.7853,41.8599,41.7015,41.7667,105136.0
2016-06-24 09:45:00,44.82,44.82,44.55,44.64,93216.0,41.7574,41.7574,41.5058,41.5897,93216.0
2016-06-24 09:50:00,44.66,44.83,44.6,44.83,46925.0,41.6083,41.7667,41.5524,41.7667,46925.0
2016-06-24 09:55:00,44.83,45.0,44.77,44.94,61371.0,41.7667,41.9251,41.7108,41.8692,61371.0
2016-06-24 10:00:00,44.93,45.01,44.88,44.94,57352.0,41.8599,41.9344,41.8133,41.8692,57352.0
2016-06-24 10:05:00,44.93,45.0,44.81,44.99,44997.0,41.8599,41.9251,41.7481,41.9158,44997.0
2016-06-24 10:10:00,45.0,45.07,44.96,45.01,69835.0,41.9251,41.9903,41.8878,41.9344,69835.0
2016-06-24 10:15:00,45.0,45.03,44.86,44.87,49641.0,41.9251,41.953,41.7947,41.804,49641.0
2016-06-24 10:20:00,44.86,44.87,44.74,44.79,35921.0,41.7947,41.804,41.6829,41.7294,35921.0
2016-06-24 10:25:00,44.78,44.82,44.66,44.75,38721.0,41.7201,41.7574,41.6083,41.6922,38721.0
2016-06-24 10:30:00,44.75,44.92,44.75,44.84,59172.0,41.6922,41.8506,41.6922,41.776,59172.0
2016-06-24 10:35:00,44.84,44.91,44.79,44.87,34925.0,41.776,41.8412,41.7294,41.804,34925.0
2016-06-24 10:40:00,44.87,44.93,44.78,44.93,24646.0,41.804,41.8599,41.7201,41.8599,24646.0
2016-06-24 10:45:00,44.94,44.99,44.9,44.93,13959.0,41.8692,41.9158,41.8319,41.8599,13959.0
2016-06-24 10:50:00,44.93,44.98,44.93,44.98,13067.0,41.8599,41.9065,41.8599,41.9065,13067.0
2016-06-24 10:55:00,44.98,45.04,44.95,44.95,20956.0,41.9065,41.9624,41.8785,41.8785,20956.0
2016-06-24 11:00:00,44.95,44.99,44.82,44.83,23019.0,41.8785,41.9158,41.7574,41.7667,23019.0
2016-06-24 11:05:00,44.82,44.87,44.79,44.87,22770.0,41.7574,41.804,41.7294,41.804,22770.0
2016-06-24 11:10:00,44.9,44.9,44.79,44.82,20016.0,41.8319,41.8319,41.7294,41.7574,20016.0
2016-06-24 11:15:00,44.81,44.84,44.74,44.75,21278.0,41.7481,41.776,41.6829,41.6922,21278.0
2016-06-24 11:20:00,44.74,44.77,44.62,44.64,24921.0,41.6829,41.7108,41.5711,41.5897,24921.0
2016-06-24 11:25:00,44.64,44.74,44.61,44.71,16975.0,41.5897,41.6829,41.5617,41.6549,16975.0
2016-06-24 11:30:00,44.71,44.77,44.68,44.7,32326.0,41.6549,41.7108,41.627,41.6456,32326.0
2016-06-24 11:35:00,44.71,44.72,44.64,44.7,35790.0,41.6549,41.6642,41.5897,41.6456,35790.0
2016-06-24 11:40:00,44.69,44.74,44.62,44.65,21693.0,41.6363,41.6829,41.5711,41.599,21693.0
2016-06-24 11:45:00,44.66,44.75,44.6,44.64,19567.0,41.6083,41.6922,41.5524,41.5897,19567.0
2016-06-24 11:50:00,44.65,44.65,44.53,44.54,36352.0,41.599,41.599,41.4872,41.4965,36352.0
2016-06-24 11:55:00,44.54,44.66,44.53,44.66,27763.0,41.4965,41.6083,41.4872,41.6083,27763.0
2016-06-24 12:00:00,44.66,44.69,44.57,44.59,16515.0,41.6083,41.6363,41.5245,41.5431,16515.0
2016-06-24 12:05:00,44.6,44.65,44.57,44.59,9852.0,41.5524,41.599,41.5245,41.5431,9852.0
2016-06-24 12:10:00,44.6,44.61,44.56,44.59,41188.0,41.5524,41.5617,41.5152,41.5431,41188.0
2016-06-24 12:15:00,44.6,44.6,44.5,44.51,21650.0,41.5524,41.5524,41.4593,41.4686,21650.0
2016-06-24 12:20:00,44.53,44.58,44.53,44.55,9313.0,41.4872,41.5338,41.4872,41.5058,9313.0
2016-06-24 12:25:00,44.54,44.6,44.53,44.57,15128.0,41.4965,41.5524,41.4872,41.5245,15128.0
2016-06-24 12:30:00,44.57,44.6,44.51,44.51,11047.0,41.5245,41.5524,41.4686,41.4686,11047.0
2016-06-24 12:35:00,44.51,44.56,44.51,44.52,8900.0,41.4686,41.5152,41.4686,41.4779,8900.0
2016-06-24 12:40:00,44.51,44.51,44.34,44.36,26410.0,41.4686,41.4686,41.3102,41.3288,26410.0
2016-06-24 12:45:00,44.36,44.36,44.25,44.26,23453.0,41.3288,41.3288,41.2263,41.2356,23453.0
2016-06-24 12:50:00,44.26,44.27,44.19,44.24,29695.0,41.2356,41.245,41.1704,41.217,29695.0
2016-06-24 12:55:00,44.24,44.27,44.2,44.23,15385.0,41.217,41.245,41.1797,41.2077,15385.0
2016-06-24 13:00:00,44.23,44.34,44.22,44.3,23678.0,41.2077,41.3102,41.1984,41.2729,23678.0
2016-06-24 13:05:00,44.3,44.3,44.26,44.27,9009.0,41.2729,41.2729,41.2356,41.245,9009.0
2016-06-24 13:10:00,44.26,44.32,44.25,44.32,19888.0,41.2356,41.2915,41.2263,41.2915,19888.0
2016-06-24 13:15:00,44.33,44.35,44.29,44.34,10774.0,41.3009,41.3195,41.2636,41.3102,10774.0
2016-06-24 13:20:00,44.35,44.37,44.31,44.31,11473.0,41.3195,41.3381,41.2822,41.2822,11473.0
2016-06-24 13:25:00,44.32,44.36,44.29,44.36,16742.0,41.2915,41.3288,41.2636,41.3288,16742.0
2016-06-24 13:30:00,44.35,44.4,44.34,44.4,8976.0,41.3195,41.3661,41.3102,41.3661,8976.0
2016-06-24 13:35:00,44.39,44.43,44.38,44.39,24824.0,41.3568,41.394,41.3474,41.3568,24824.0
2016-06-24 13:40:00,44.38,44.38,44.31,44.33,15076.0,41.3474,41.3474,41.2822,41.3009,15076.0
2016-06-24 13:45:00,44.32,44.32,44.23,44.25,19624.0,41.2915,41.2915,41.2077,41.2263,19624.0
2016-06-24 13:50:00,44.25,44.33,44.23,44.33,11805.0,41.2263,41.3009,41.2077,41.3009,11805.0
2016-06-24 13:55:00,44.33,44.35,44.3,44.32,8611.0,41.3009,41.3195,41.2729,41.2915,8611.0
2016-06-24 14:00:00,44.33,44.42,44.33,44.4,16877.0,41.3009,41.3847,41.3009,41.3661,16877.0
2016-06-24 14:05:00,44.41,44.42,44.38,44.39,14006.0,41.3754,41.3847,41.3474,41.3568,14006.0
2016-06-24 14:10:00,44.38,44.39,44.32,44.34,39382.0,41.3474,41.3568,41.2915,41.3102,39382.0
2016-06-24 14:15:00,44.32,44.32,44.22,44.22,31302.0,41.2915,41.2915,41.1984,41.1984,31302.0
2016-06-24 14:20:00,44.22,44.23,44.14,44.14,25420.0,41.1984,41.2077,41.1238,41.1238,25420.0
2016-06-24 14:25:00,44.13,44.14,44.06,44.07,44579.0,41.1145,41.1238,41.0493,41.0586,44579.0
2016-06-24 14:30:00,44.06,44.07,43.95,43.97,81021.0,41.0493,41.0586,40.9468,40.9655,81021.0
2016-06-24 14:35:00,43.97,44.03,43.92,44.02,56299.0,40.9655,41.0214,40.9189,41.012,56299.0
2016-06-24 14:40:00,44.02,44.13,44.01,44.1,20125.0,41.012,41.1145,41.0027,41.0866,20125.0
2016-06-24 14:45:00,44.09,44.1,44.01,44.09,12911.0,41.0773,41.0866,41.0027,41.0773,12911.0
2016-06-24 14:50:00,44.1,44.16,44.07,44.15,16750.0,41.0866,41.1425,41.0586,41.1332,16750.0
2016-06-24 14:55:00,44.16,44.23,44.16,44.19,28271.0,41.1425,41.2077,41.1425,41.1704,28271.0
2016-06-24 15:00:00,44.18,44.22,44.16,44.2,33785.0,41.1611,41.1984,41.1425,41.1797,33785.0
2016-06-24 15:05:00,44.2,44.2,44.15,44.15,32162.0,41.1797,41.1797,41.1332,41.1332,32162.0
2016-06-24 15:10:00,44.15,44.15,44.04,44.08,42369.0,41.1332,41.1332,41.0307,41.0679,42369.0
2016-06-24 15:15:00,44.08,44.09,43.96,44.0,39798.0,41.0679,41.0773,40.9561,40.9934,39798.0
2016-06-24 15:20:00,44.0,44.08,43.99,44.06,64940.0,40.9934,41.0679,40.9841,41.0493,64940.0
2016-06-24 15:25:00,44.06,44.09,44.03,44.07,42220.0,41.0493,41.0773,41.0214,41.0586,42220.0
2016-06-24 15:30:00,44.07,44.15,44.05,44.15,62415.0,41.0586,41.1332,41.04,41.1332,62415.0
2016-06-24 15:35:00,44.15,44.22,44.08,44.11,122942.0,41.1332,41.1984,41.0679,41.0959,122942.0
2016-06-24 15:40:00,44.1,44.21,44.09,44.18,64416.0,41.0866,41.1891,41.0773,41.1611,64416.0
2016-06-24 15:45:00,44.18,44.26,44.15,44.25,80274.0,41.1611,41.2356,41.1332,41.2263,80274.0
2016-06-24 15:50:00,44.25,44.34,44.24,44.31,73603.0,41.2263,41.3102,41.217,41.2822,73603.0
2016-06-24 15:55:00,44.3,44.31,44.11,44.11,190143.0,41.2729,41.2822,41.0959,41.0959,190143.0
2016-06-27 09:30:00,43.63,43.71,43.56,43.66,38992.0,40.6487,40.7232,40.5835,40.6766,38992.0
2016-06-27 09:35:00,43.62,43.68,43.5,43.53,25206.0,40.6394,40.6953,40.5276,40.5555,25206.0
2016-06-27 09:40:00,43.52,43.55,43.35,43.36,21948.0,40.5462,40.5742,40.3878,40.3971,21948.0
2016-06-27 09:45:00,43.36,43.37,43.14,43.21,51089.0,40.3971,40.4065,40.1922,40.2574,51089.0
2016-06-27 09:50:00,43.22,43.29,43.11,43.11,19462.0,40.2667,40.3319,40.1642,40.1642,19462.0
2016-06-27 09:55:00,43.11,43.12,43.0,43.01,164519.0,40.1642,40.1735,40.0617,40.0711,164519.0
2016-06-27 10:00:00,43.0,43.14,42.97,43.01,103214.0,40.0617,40.1922,40.0338,40.0711,103214.0
2016-06-27 10:05:00,42.99,43.01,42.89,42.93,48678.0,40.0524,40.0711,39.9593,39.9965,48678.0
2016-06-27 10:10:00,42.92,42.92,42.83,42.85,50799.0,39.9872,39.9872,39.9034,39.922,50799.0
2016-06-27 10:15:00,42.85,42.88,42.71,42.75,71853.0,39.922,39.9499,39.7916,39.8288,71853.0
2016-06-27 10:20:00,42.75,42.8,42.67,42.71,51781.0,39.8288,39.8754,39.7543,39.7916,51781.0
2016-06-27 10:25:00,42.71,42.72,42.63,42.65,49337.0,39.7916,39.8009,39.717,39.7357,49337.0
2016-06-27 10:30:00,42.65,42.67,42.56,42.62,79954.0,39.7357,39.7543,39.6518,39.7077,79954.0
2016-06-27 10:35:00,42.62,42.65,42.54,42.55,127635.0,39.7077,39.7357,39.6332,39.6425,127635.0
2016-06-27 10:40:00,42.56,42.61,42.48,42.49,81964.0,39.6518,39.6984,39.5773,39.5866,81964.0
2016-06-27 10:45:00,42.49,42.5,42.35,42.39,23864.0,39.5866,39.5959,39.4562,39.4934,23864.0
2016-06-27 10:50:00,42.39,42.39,42.23,42.26,62280.0,39.4934,39.4934,39.3444,39.3723,62280.0
2016-06-27 10:55:00,42.27,42.33,42.21,42.24,46984.0,39.3816,39.4375,39.3257,39.3537,46984.0
2016-06-27 11:00:00,42.23,42.32,42.21,42.27,53616.0,39.3444,39.4282,39.3257,39.3816,53616.0
2016-06-27 11:05:00,42.27,42.37,42.25,42.36,54355.0,39.3816,39.4748,39.363,39.4655,54355.0
2016-06-27 11:10:00,42.35,42.4,42.3,42.34,35891.0,39.4562,39.5027,39.4096,39.4468,35891.0
2016-06-27 11:15:00,42.34,42.39,42.3,42.36,48206.0,39.4468,39.4934,39.4096,39.4655,48206.0
2016-06-27 11:20:00,42.36,42.39,42.29,42.34,35278.0,39.4655,39.4934,39.4003,39.4468,35278.0
2016-06-27 11:25:00,42.33,42.56,42.32,42.56,24986.0,39.4375,39.6518,39.4282,39.6518,24986.0
2016-06-27 11:30:00,42.55,42.6,42.53,42.56,48161.0,39.6425,39.6891,39.6239,39.6518,48161.0
2016-06-27 11:35:00,42.56,42.66,42.56,42.61,40891.0,39.6518,39.745,39.6518,39.6984,40891.0
2016-06-27 11:40:00,42.62,42.66,42.59,42.63,14920.0,39.7077,39.745,39.6798,39.717,14920.0
2016-06-27 11:45:00,42.63,42.69,42.6,42.67,16056.0,39.717,39.7729,39.6891,39.7543,16056.0
2016-06-27 11:50:00,42.66,42.69,42.61,42.64,14423.0,39.745,39.7729,39.6984,39.7263,14423.0
2016-06-27 11:55:00,42.64,42.66,42.57,42.6,21784.0,39.7263,39.745,39.6611,39.6891,21784.0
2016-06-27 12:00:00,42.61,42.62,42.55,42.58,17629.0,39.6984,39.7077,39.6425,39.6704,17629.0
2016-06-27 12:05:00,42.57,42.58,42.47,42.48,27605.0,39.6611,39.6704,39.568,39.5773,27605.0
2016-06-27 12:10:00,42.48,42.51,42.45,42.48,20619.0,39.5773,39.6052,39.5493,39.5773,20619.0
2016-06-27 12:15:00,42.49,42.54,42.47,42.48,48268.0,39.5866,39.6332,39.568,39.5773,48268.0
2016-06-27 12:20:00,42.47,42.49,42.41,42.44,26502.0,39.568,39.5866,39.5121,39.54,26502.0
2016-06-27 12:25:00,42.45,42.52,42.44,42.5,20807.0,39.5493,39.6145,39.54,39.5959,20807.0
2016-06-27 12:30:00,42.51,42.52,42.45,42.48,51270.0,39.6052,39.6145,39.5493,39.5773,51270.0
2016-06-27 12:35:00,42.48,42.49,42.44,42.44,16228.0,39.5773,39.5866,39.54,39.54,16228.0
2016-06-27 12:40:00,42.44,42.46,42.39,42.4,23833.0,39.54,39.5586,39.4934,39.5027,23833.0
2016-06-27 12:45:00,42.4,42.45,42.38,42.43,11424.0,39.5027,39.5493,39.4841,39.5307,11424.0
2016-06-27 12:50:00,42.45,42.5,42.39,42.41,25112.0,39.5493,39.5959,39.4934,39.5121,25112.0
2016-06-27 12:55:00,42.4,42.46,42.39,42.4,34265.0,39.5027,39.5586,39.4934,39.5027,34265.0
2016-06-27 13:00:00,42.4,42.44,42.38,42.41,43589.0,39.5027,39.54,39.4841,39.5121,43589.0
2016-06-27 13:05:00,42.41,42.44,42.34,42.34,46677.0,39.5121,39.54,39.4468,39.4468,46677.0
2016-06-27 13:10:00,42.34,42.41,42.33,42.39,59966.0,39.4468,39.5121,39.4375,39.4934,59966.0
2016-06-27 13:15:00,42.4,42.47,42.39,42.45,51830.0,39.5027,39.568,39.4934,39.5493,51830.0
2016-06-27 13:20:00,42.45,42.49,42.44,42.48,41142.0,39.5493,39.5866,39.54,39.5773,41142.0
2016-06-27 13:25:00,42.48,42.55,42.47,42.52,43563.0,39.5773,39.6425,39.568,39.6145,43563.0
2016-06-27 13:30:00,42.52,42.54,42.42,42.44,51158.0,39.6145,39.6332,39.5214,39.54,51158.0
2016-06-27 13:35:00,42.44,42.49,42.41,42.47,25588.0,39.54,39.5866,39.5121,39.568,25588.0
2016-06-27 13:40:00,42.46,42.47,42.34,42.34,37632.0,39.5586,39.568,39.4468,39.4468,37632.0
2016-06-27 13:45:00,42.33,42.35,42.31,42.34,28412.0,39.4375,39.4562,39.4189,39.4468,28412.0
2016-06-27 13:50:00,42.33,42.41,42.3,42.4,16506.0,39.4375,39.5121,39.4096,39.5027,16506.0
2016-06-27 13:55:00,42.4,42.42,42.34,42.4,23220.0,39.5027,39.5214,39.4468,39.5027,23220.0
2016-06-27 14:00:00,42.39,42.41,42.35,42.37,22499.0,39.4934,39.5121,39.4562,39.4748,22499.0
2016-06-27 14:05:00,42.36,42.36,42.29,42.34,22057.0,39.4655,39.4655,39.4003,39.4468,22057.0
2016-06-27 14:10:00,42.34,42.37,42.26,42.28,28471.0,39.4468,39.4748,39.3723,39.3909,28471.0
2016-06-27 14:15:00,42.28,42.33,42.24,42.26,18789.0,39.3909,39.4375,39.3537,39.3723,18789.0
2016-06-27 14:20:00,42.26,42.35,42.26,42.32,14242.0,39.3723,39.4562,39.3723,39.4282,14242.0
2016-06-27 14:25:00,42.31,42.39,42.3,42.38,20826.0,39.4189,39.4934,39.4096,39.4841,20826.0
2016-06-27 14:30:00,42.37,42.38,42.31,42.33,17480.0,39.4748,39.4841,39.4189,39.4375,17480.0
2016-06-27 14:35:00,42.33,42.41,42.32,42.36,26686.0,39.4375,39.5121,39.4282,39.4655,26686.0
2016-06-27 14:40:00,42.35,42.38,42.29,42.31,24785.0,39.4562,39.4841,39.4003,39.4189,24785.0
2016-06-27 14:45:00,42.33,42.33,42.19,42.2,26702.0,39.4375,39.4375,39.3071,39.3164,26702.0
2016-06-27 14:50:00,42.2,42.2,42.07,42.08,90968.0,39.3164,39.3164,39.1953,39.2046,90968.0
2016-06-27 14:55:00,42.08,42.1,42.03,42.08,89665.0,39.2046,39.2232,39.158,39.2046,89665.0
2016-06-27 15:00:00,42.09,42.18,42.08,42.17,64944.0,39.2139,39.2978,39.2046,39.2885,64944.0
2016-06-27 15:05:00,42.17,42.23,42.15,42.18,71670.0,39.2885,39.3444,39.2698,39.2978,71670.0
2016-06-27 15:10:00,42.18,42.21,42.17,42.18,78837.0,39.2978,39.3257,39.2885,39.2978,78837.0
2016-06-27 15:15:00,42.17,42.17,42.06,42.07,42515.0,39.2885,39.2885,39.186,39.1953,42515.0
2016-06-27 15:20:00,42.08,42.11,41.98,42.0,62525.0,39.2046,39.2326,39.1114,39.1301,62525.0
2016-06-27 15:25:00,42.01,42.14,41.99,42.12,57289.0,39.1394,39.2605,39.1208,39.2419,57289.0
2016-06-27 15:30:00,42.11,42.21,42.07,42.2,45831.0,39.2326,39.3257,39.1953,39.3164,45831.0
2016-06-27 15:35:00,42.2,42.4,42.19,42.4,61302.0,39.3164,39.5027,39.3071,39.5027,61302.0
2016-06-27 15:40:00,42.39,42.42,42.31,42.34,76184.0,39.4934,39.5214,39.4189,39.4468,76184.0
2016-06-27 15:45:00,42.34,42.4,42.33,42.39,98567.0,39.4468,39.5027,39.4375,39.4934,98567.0
2016-06-27 15:50:00,42.39,42.39,42.3,42.34,107524.0,39.4934,39.4934,39.4096,39.4468,107524.0
2016-06-27 15:55:00,42.34,42.34,42.25,42.28,226959.0,39.4468,39.4468,39.363,39.3909,226959.0
2016-06-28 09:30:00,42.67,42.86,42.61,42.76,87535.0,39.7543,39.9313,39.6984,39.8381,87535.0
2016-06-28 09:35:00,42.77,42.82,42.6,42.65,87312.0,39.8475,39.894,39.6891,39.7357,87312.0
2016-06-28 09:40:00,42.64,42.72,42.46,42.49,47709.0,39.7263,39.8009,39.5586,39.5866,47709.0
2016-06-28 09:45:00,42.48,42.52,42.34,42.38,51830.0,39.5773,39.6145,39.4468,39.4841,51830.0
2016-06-28 09:50:00,42.39,42.47,42.35,42.36,100727.0,39.4934,39.568,39.4562,39.4655,100727.0
2016-06-28 09:55:00,42.35,42.42,42.32,42.34,106218.0,39.4562,39.5214,39.4282,39.4468,106218.0
2016-06-28 10:00:00,42.34,42.4,42.25,42.26,88496.0,39.4468,39.5027,39.363,39.3723,88496.0
2016-06-28 10:05:00,42.27,42.36,42.22,42.22,93013.0,39.3816,39.4655,39.335,39.335,93013.0
2016-06-28 10:10:00,42.22,42.4,42.19,42.36,35882.0,39.335,39.5027,39.3071,39.4655,35882.0
2016-06-28 10:15:00,42.37,42.4,42.36,42.38,48835.0,39.4748,39.5027,39.4655,39.4841,48835.0
2016-06-28 10:20:00,42.39,42.43,42.31,42.31,104738.0,39.4934,39.5307,39.4189,39.4189,104738.0
2016-06-28 10:25:00,42.31,42.34,42.23,42.26,51077.0,39.4189,39.4468,39.3444,39.3723,51077.0
2016-06-28 10:30:00,42.27,42.3,42.22,42.3,66283.0,39.3816,39.4096,39.335,39.4096,66283.0
2016-06-28 10:35:00,42.29,42.36,42.27,42.3,77534.0,39.4003,39.4655,39.3816,39.4096,77534.0
2016-06-28 10:40:00,42.3,42.3,42.22,42.27,47206.0,39.4096,39.4096,39.335,39.3816,47206.0
2016-06-28 10:45:00,42.27,42.33,42.21,42.27,63269.0,39.3816,39.4375,39.3257,39.3816,63269.0
2016-06-28 10:50:00,42.26,42.26,42.18,42.23,63036.0,39.3723,39.3723,39.2978,39.3444,63036.0
2016-06-28 10:55:00,42.24,42.25,42.15,42.23,124629.0,39.3537,39.363,39.2698,39.3444,124629.0
2016-06-28 11:00:00,42.24,42.32,42.23,42.26,28503.0,39.3537,39.4282,39.3444,39.3723,28503.0
2016-06-28 11:05:00,42.25,42.26,42.2,42.2,19285.0,39.363,39.3723,39.3164,39.3164,19285.0
2016-06-28 11:10:00,42.21,42.23,42.18,42.19,80523.0,39.3257,39.3444,39.2978,39.3071,80523.0
2016-06-28 11:15:00,42.19,42.32,42.18,42.29,50123.0,39.3071,39.4282,39.2978,39.4003,50123.0
2016-06-28 11:20:00,42.3,42.35,42.29,42.32,31484.0,39.4096,39.4562,39.4003,39.4282,31484.0
2016-06-28 11:25:00,42.31,42.33,42.25,42.28,23591.0,39.4189,39.4375,39.363,39.3909,23591.0
2016-06-28 11:30:00,42.29,42.36,42.28,42.29,20784.0,39.4003,39.4655,39.3909,39.4003,20784.0
2016-06-28 11:35:00,42.29,42.32,42.28,42.31,9885.0,39.4003,39.4282,39.3909,39.4189,9885.0
2016-06-28 11:40:00,42.33,42.41,42.32,42.41,16766.0,39.4375,39.5121,39.4282,39.5121,16766.0
2016-06-28 11:45:00,42.41,42.45,42.41,42.45,18529.0,39.5121,39.5493,39.5121,39.5493,18529.0
2016-06-28 11:50:00,42.47,42.56,42.44,42.52,17978.0,39.568,39.6518,39.54,39.6145,17978.0
2016-06-28 11:55:00,42.53,42.55,42.48,42.49,12251.0,39.6239,39.6425,39.5773,39.5866,12251.0
2016-06-28 12:00:00,42.5,42.53,42.48,42.51,24173.0,39.5959,39.6239,39.5773,39.6052,24173.0
2016-06-28 12:05:00,42.51,42.51,42.48,42.5,27486.0,39.6052,39.6052,39.5773,39.5959,27486.0
2016-06-28 12:10:00,42.49,42.52,42.48,42.48,30562.0,39.5866,39.6145,39.5773,39.5773,30562.0
2016-06-28 12:15:00,42.48,42.51,42.48,42.48,48571.0,39.5773,39.6052,39.5773,39.5773,48571.0
2016-06-28 12:20:00,42.48,42.5,42.47,42.5,50501.0,39.5773,39.5959,39.568,39.5959,50501.0
2016-06-28 12:25:00,42.5,42.5,42.38,42.4,70062.0,39.5959,39.5959,39.4841,39.5027,70062.0
2016-06-28 12:30:00,42.41,42.49,42.4,42.46,25666.0,39.5121,39.5866,39.5027,39.5586,25666.0
2016-06-28 12:35:00,42.46,42.46,42.39,42.43,56588.0,39.5586,39.5586,39.4934,39.5307,56588.0
2016-06-28 12:40:00,42.42,42.49,42.4,42.48,82964.0,39.5214,39.5866,39.5027,39.5773,82964.0
2016-06-28 12:45:00,42.47,42.49,42.43,42.46,90611.0,39.568,39.5866,39.5307,39.5586,90611.0
2016-06-28 12:50:00,42.46,42.49,42.43,42.46,69550.0,39.5586,39.5866,39.5307,39.5586,69550.0
2016-06-28 12:55:00,42.46,42.48,42.44,42.47,50399.0,39.5586,39.5773,39.54,39.568,50399.0
2016-06-28 13:00:00,42.46,42.48,42.44,42.47,42446.0,39.5586,39.5773,39.54,39.568,42446.0
2016-06-28 13:05:00,42.48,42.5,42.42,42.46,141772.0,39.5773,39.5959,39.5214,39.5586,141772.0
2016-06-28 13:10:00,42.47,42.53,42.46,42.53,48925.0,39.568,39.6239,39.5586,39.6239,48925.0
2016-06-28 13:15:00,42.54,42.59,42.54,42.55,23530.0,39.6332,39.6798,39.6332,39.6425,23530.0
2016-06-28 13:20:00,42.55,42.56,42.49,42.53,28298.0,39.6425,39.6518,39.5866,39.6239,28298.0
2016-06-28 13:25:00,42.53,42.64,42.5,42.61,56388.0,39.6239,39.7263,39.5959,39.6984,56388.0
2016-06-28 13:30:00,42.61,42.62,42.54,42.55,25739.0,39.6984,39.7077,39.6332,39.6425,25739.0
2016-06-28 13:35:00,42.55,42.63,42.54,42.61,13486.0,39.6425,39.717,39.6332,39.6984,13486.0
2016-06-28 13:40:00,42.61,42.64,42.6,42.63,20835.0,39.6984,39.7263,39.6891,39.717,20835.0
2016-06-28 13:45:00,42.63,42.65,42.6,42.62,36047.0,39.717,39.7357,39.6891,39.7077,36047.0
2016-06-28 13:50:00,42.62,42.67,42.61,42.65,41775.0,39.7077,39.7543,39.6984,39.7357,41775.0
2016-06-28 13:55:00,42.65,42.67,42.62,42.64,35535.0,39.7357,39.7543,39.7077,39.7263,35535.0
2016-06-28 14:00:00,42.64,42.68,42.61,42.65,22446.0,39.7263,39.7636,39.6984,39.7357,22446.0
2016-06-28 14:05:00,42.65,42.66,42.59,42.65,32972.0,39.7357,39.745,39.6798,39.7357,32972.0
2016-06-28 14:10:00,42.64,42.68,42.61,42.64,38692.0,39.7263,39.7636,39.6984,39.7263,38692.0
2016-06-28 14:15:00,42.65,42.74,42.64,42.73,40650.0,39.7357,39.8195,39.7263,39.8102,40650.0
2016-06-28 14:20:00,42.74,42.75,42.7,42.72,29427.0,39.8195,39.8288,39.7822,39.8009,29427.0
2016-06-28 14:25:00,42.72,42.79,42.71,42.77,33717.0,39.8009,39.8661,39.7916,39.8475,33717.0
2016-06-28 14:30:00,42.77,42.86,42.76,42.86,38105.0,39.8475,39.9313,39.8381,39.9313,38105.0
2016-06-28 14:35:00,42.84,42.88,42.84,42.85,20426.0,39.9127,39.9499,39.9127,39.922,20426.0
2016-06-28 14:40:00,42.85,42.87,42.83,42.86,32735.0,39.922,39.9406,39.9034,39.9313,32735.0
2016-06-28 14:45:00,42.87,42.9,42.84,42.85,24816.0,39.9406,39.9686,39.9127,39.922,24816.0
2016-06-28 14:50:00,42.85,42.96,42.85,42.96,23110.0,39.922,40.0245,39.922,40.0245,23110.0
2016-06-28 14:55:00,42.95,43.03,42.94,43.0,31781.0,40.0152,40.0897,40.0058,40.0617,31781.0
2016-06-28 15:00:00,43.0,43.02,42.98,42.98,54126.0,40.0617,40.0804,40.0431,40.0431,54126.0
2016-06-28 15:05:00,42.98,43.05,42.98,43.03,46411.0,40.0431,40.1083,40.0431,40.0897,46411.0
2016-06-28 15:10:00,43.02,43.08,43.0,43.08,39431.0,40.0804,40.1363,40.0617,40.1363,39431.0
2016-06-28 15:15:00,43.08,43.11,43.06,43.07,77756.0,40.1363,40.1642,40.1176,40.127,77756.0
2016-06-28 15:20:00,43.08,43.08,43.01,43.01,31291.0,40.1363,40.1363,40.0711,40.0711,31291.0
2016-06-28 15:25:00,43.01,43.02,42.93,42.99,37124.0,40.0711,40.0804,39.9965,40.0524,37124.0
2016-06-28 15:30:00,42.98,43.02,42.92,42.95,53569.0,40.0431,40.0804,39.9872,40.0152,53569.0
2016-06-28 15:35:00,42.95,43.03,42.93,43.02,45896.0,40.0152,40.0897,39.9965,40.0804,45896.0
2016-06-28 15:40:00,43.02,43.05,43.0,43.03,78317.0,40.0804,40.1083,40.0617,40.0897,78317.0
2016-06-28 15:45:00,43.03,43.1,43.03,43.09,69273.0,40.0897,40.1549,40.0897,40.1456,69273.0
2016-06-28 15:50:00,43.09,43.1,43.01,43.08,81623.0,40.1456,40.1549,40.0711,40.1363,81623.0
2016-06-28 15:55:00,43.08,43.11,43.04,43.11,122011.0,40.1363,40.1642,40.099,40.1642,122011.0
2016-06-29 09:30:00,43.55,43.58,43.44,43.48,24845.0,40.5742,40.6021,40.4717,40.5089,24845.0
2016-06-29 09:35:00,43.47,43.49,43.26,43.36,25041.0,40.4996,40.5183,40.304,40.3971,25041.0
2016-06-29 09:40:00,43.37,43.39,43.19,43.21,15646.0,40.4065,40.4251,40.2388,40.2574,15646.0
2016-06-29 09:45:00,43.22,43.36,43.21,43.32,21361.0,40.2667,40.3971,40.2574,40.3599,21361.0
2016-06-29 09:50:00,43.34,43.47,43.33,43.44,61227.0,40.3785,40.4996,40.3692,40.4717,61227.0
2016-06-29 09:55:00,43.45,43.53,43.44,43.5,107701.0,40.481,40.5555,40.4717,40.5276,107701.0
2016-06-29 10:00:00,43.48,43.5,43.43,43.48,68618.0,40.5089,40.5276,40.4624,40.5089,68618.0
2016-06-29 10:05:00,43.48,43.52,43.45,43.49,42281.0,40.5089,40.5462,40.481,40.5183,42281.0
2016-06-29 10:10:00,43.5,43.56,43.47,43.54,27527.0,40.5276,40.5835,40.4996,40.5648,27527.0
2016-06-29 10:15:00,43.55,43.59,43.54,43.56,16073.0,40.5742,40.6114,40.5648,40.5835,16073.0
2016-06-29 10:20:00,43.57,43.66,43.56,43.66,60994.0,40.5928,40.6766,40.5835,40.6766,60994.0
2016-06-29 10:25:00,43.67,43.68,43.64,43.66,9726.0,40.686,40.6953,40.658,40.6766,9726.0
2016-06-29 10:30:00,43.65,43.7,43.64,43.67,52027.0,40.6673,40.7139,40.658,40.686,52027.0
2016-06-29 10:35:00,43.67,43.67,43.64,43.66,66811.0,40.686,40.686,40.658,40.6766,66811.0
2016-06-29 10:40:00,43.67,43.68,43.61,43.63,90065.0,40.686,40.6953,40.6301,40.6487,90065.0
2016-06-29 10:45:00,43.63,43.66,43.62,43.65,63046.0,40.6487,40.6766,40.6394,40.6673,63046.0
2016-06-29 10:50:00,43.66,43.69,43.64,43.66,43973.0,40.6766,40.7046,40.658,40.6766,43973.0
2016-06-29 10:55:00,43.66,43.7,43.65,43.7,7638.0,40.6766,40.7139,40.6673,40.7139,7638.0
2016-06-29 11:00:00,43.7,43.76,43.69,43.76,30548.0,40.7139,40.7698,40.7046,40.7698,30548.0
2016-06-29 11:05:00,43.75,43.75,43.69,43.69,13025.0,40.7605,40.7605,40.7046,40.7046,13025.0
2016-06-29 11:10:00,43.7,43.79,43.7,43.78,14308.0,40.7139,40.7978,40.7139,40.7884,14308.0
2016-06-29 11:15:00,43.78,43.79,43.73,43.76,13695.0,40.7884,40.7978,40.7419,40.7698,13695.0
2016-06-29 11:20:00,43.76,43.82,43.76,43.81,26491.0,40.7698,40.8257,40.7698,40.8164,26491.0
2016-06-29 11:25:00,43.82,43.85,43.81,43.84,14357.0,40.8257,40.8537,40.8164,40.8443,14357.0
2016-06-29 11:30:00,43.84,43.88,43.82,43.85,26518.0,40.8443,40.8816,40.8257,40.8537,26518.0
2016-06-29 11:35:00,43.84,43.88,43.82,43.88,80469.0,40.8443,40.8816,40.8257,40.8816,80469.0
2016-06-29 11:40:00,43.88,43.91,43.86,43.87,60430.0,40.8816,40.9096,40.863,40.8723,60430.0
2016-06-29 11:45:00,43.87,43.88,43.85,43.87,32151.0,40.8723,40.8816,40.8537,40.8723,32151.0
2016-06-29 11:50:00,43.88,43.98,43.88,43.98,43990.0,40.8816,40.9748,40.8816,40.9748,43990.0
2016-06-29 11:55:00,43.98,43.98,43.93,43.94,13886.0,40.9748,40.9748,40.9282,40.9375,13886.0
2016-06-29 12:00:00,43.94,43.95,43.89,43.9,8310.0,40.9375,40.9468,40.8909,40.9002,8310.0
2016-06-29 12:05:00,43.89,43.91,43.88,43.91,7803.0,40.8909,40.9096,40.8816,40.9096,7803.0
2016-06-29 12:10:00,43.91,43.94,43.9,43.93,11224.0,40.9096,40.9375,40.9002,40.9282,11224.0
2016-06-29 12:15:00,43.93,43.94,43.9,43.94,9036.0,40.9282,40.9375,40.9002,40.9375,9036.0
2016-06-29 12:20:00,43.95,43.95,43.93,43.93,10392.0,40.9468,40.9468,40.9282,40.9282,10392.0
2016-06-29 12:25:00,43.93,43.96,43.92,43.93,11646.0,40.9282,40.9561,40.9189,40.9282,11646.0
2016-06-29 12:30:00,43.93,43.93,43.85,43.86,9900.0,40.9282,40.9282,40.8537,40.863,9900.0
2016-06-29 12:35:00,43.85,43.89,43.84,43.89,24684.0,40.8537,40.8909,40.8443,40.8909,24684.0
2016-06-29 12:40:00,43.88,43.88,43.83,43.83,9008.0,40.8816,40.8816,40.835,40.835,9008.0
2016-06-29 12:45:00,43.84,43.87,43.81,43.81,14094.0,40.8443,40.8723,40.8164,40.8164,14094.0
2016-06-29 12:50:00,43.82,43.84,43.8,43.82,9079.0,40.8257,40.8443,40.8071,40.8257,9079.0
2016-06-29 12:55:00,43.81,43.82,43.77,43.77,11952.0,40.8164,40.8257,40.7791,40.7791,11952.0
2016-06-29 13:00:00,43.77,43.8,43.77,43.79,7179.0,40.7791,40.8071,40.7791,40.7978,7179.0
2016-06-29 13:05:00,43.8,43.81,43.72,43.73,15008.0,40.8071,40.8164,40.7325,40.7419,15008.0
2016-06-29 13:10:00,43.72,43.75,43.72,43.73,21948.0,40.7325,40.7605,40.7325,40.7419,21948.0
2016-06-29 13:15:00,43.73,43.8,43.72,43.77,13661.0,40.7419,40.8071,40.7325,40.7791,13661.0
2016-06-29 13:20:00,43.76,43.79,43.74,43.78,22633.0,40.7698,40.7978,40.7512,40.7884,22633.0
2016-06-29 13:25:00,43.78,43.79,43.75,43.75,12171.0,40.7884,40.7978,40.7605,40.7605,12171.0
2016-06-29 13:30:00,43.76,43.8,43.76,43.77,14193.0,40.7698,40.8071,40.7698,40.7791,14193.0
2016-06-29 13:35:00,43.77,43.78,43.73,43.77,23835.0,40.7791,40.7884,40.7419,40.7791,23835.0
2016-06-29 13:40:00,43.77,43.79,43.76,43.79,13893.0,40.7791,40.7978,40.7698,40.7978,13893.0
2016-06-29 13:45:00,43.79,43.79,43.76,43.77,20507.0,40.7978,40.7978,40.7698,40.7791,20507.0
2016-06-29 13:50:00,43.76,43.77,43.71,43.72,13494.0,40.7698,40.7791,40.7232,40.7325,13494.0
2016-06-29 13:55:00,43.73,43.76,43.72,43.75,14684.0,40.7419,40.7698,40.7325,40.7605,14684.0
2016-06-29 14:00:00,43.75,43.76,43.73,43.74,10480.0,40.7605,40.7698,40.7419,40.7512,10480.0
2016-06-29 14:05:00,43.74,43.75,43.72,43.73,11392.0,40.7512,40.7605,40.7325,40.7419,11392.0
2016-06-29 14:10:00,43.73,43.74,43.7,43.74,11448.0,40.7419,40.7512,40.7139,40.7512,11448.0
2016-06-29 14:15:00,43.75,43.75,43.73,43.73,7665.0,40.7605,40.7605,40.7419,40.7419,7665.0
2016-06-29 14:20:00,43.74,43.82,43.74,43.82,12064.0,40.7512,40.8257,40.7512,40.8257,12064.0
2016-06-29 14:25:00,43.82,43.83,43.77,43.8,9270.0,40.8257,40.835,40.7791,40.8071,9270.0
2016-06-29 14:30:00,43.81,43.84,43.77,43.78,13635.0,40.8164,40.8443,40.7791,40.7884,13635.0
2016-06-29 14:35:00,43.79,43.8,43.76,43.77,7005.0,40.7978,40.8071,40.7698,40.7791,7005.0
2016-06-29 14:40:00,43.77,43.8,43.77,43.79,7600.0,40.7791,40.8071,40.7791,40.7978,7600.0
2016-06-29 14:45:00,43.79,43.8,43.74,43.75,18551.0,40.7978,40.8071,40.7512,40.7605,18551.0
2016-06-29 14:50:00,43.75,43.76,43.71,43.75,9789.0,40.7605,40.7698,40.7232,40.7605,9789.0
2016-06-29 14:55:00,43.75,43.8,43.75,43.79,11349.0,40.7605,40.8071,40.7605,40.7978,11349.0
2016-06-29 15:00:00,43.8,43.84,43.79,43.84,28577.0,40.8071,40.8443,40.7978,40.8443,28577.0
2016-06-29 15:05:00,43.83,43.87,43.82,43.85,19367.0,40.835,40.8723,40.8257,40.8537,19367.0
2016-06-29 15:10:00,43.85,43.88,43.82,43.83,23874.0,40.8537,40.8816,40.8257,40.835,23874.0
2016-06-29 15:15:00,43.83,43.89,43.83,43.88,26240.0,40.835,40.8909,40.835,40.8816,26240.0
2016-06-29 15:20:00,43.89,43.9,43.83,43.83,16604.0,40.8909,40.9002,40.835,40.835,16604.0
2016-06-29 15:25:00,43.82,43.89,43.82,43.88,13279.0,40.8257,40.8909,40.8257,40.8816,13279.0
2016-06-29 15:30:00,43.88,43.88,43.82,43.86,22072.0,40.8816,40.8816,40.8257,40.863,22072.0
2016-06-29 15:35:00,43.87,43.87,43.82,43.83,31297.0,40.8723,40.8723,40.8257,40.835,31297.0
2016-06-29 15:40:00,43.83,43.84,43.77,43.81,42236.0,40.835,40.8443,40.7791,40.8164,42236.0
2016-06-29 15:45:00,43.8,43.84,43.8,43.84,44419.0,40.8071,40.8443,40.8071,40.8443,44419.0
2016-06-29 15:50:00,43.83,43.85,43.76,43.79,45765.0,40.835,40.8537,40.7698,40.7978,45765.0
2016-06-29 15:55:00,43.79,43.81,43.76,43.77,118493.0,40.7978,40.8164,40.7698,40.7791,118493.0
2016-06-30 09:30:00,43.68,43.87,43.68,43.8,38276.0,40.8008,40.9783,40.8008,40.9129,38276.0
2016-06-30 09:35:00,43.85,43.9,43.79,43.84,15653.0,40.9596,41.0063,40.9035,40.9502,15653.0
2016-06-30 09:40:00,43.83,43.89,43.73,43.85,21220.0,40.9409,40.9969,40.8475,40.9596,21220.0
2016-06-30 09:45:00,43.86,43.97,43.85,43.91,16722.0,40.9689,41.0717,40.9596,41.0156,16722.0
2016-06-30 09:50:00,43.93,43.95,43.78,43.78,9633.0,41.0343,41.053,40.8942,40.8942,9633.0
2016-06-30 09:55:00,43.79,43.8,43.74,43.75,5992.0,40.9035,40.9129,40.8568,40.8662,5992.0
2016-06-30 10:00:00,43.75,43.8,43.75,43.75,10980.0,40.8662,40.9129,40.8662,40.8662,10980.0
2016-06-30 10:05:00,43.75,43.77,43.67,43.76,11366.0,40.8662,40.8848,40.7914,40.8755,11366.0
2016-06-30 10:10:00,43.76,43.82,43.75,43.82,8042.0,40.8755,40.9316,40.8662,40.9316,8042.0
2016-06-30 10:15:00,43.81,43.83,43.74,43.74,6402.0,40.9222,40.9409,40.8568,40.8568,6402.0
2016-06-30 10:20:00,43.75,43.75,43.69,43.71,8889.0,40.8662,40.8662,40.8101,40.8288,8889.0
2016-06-30 10:25:00,43.71,43.72,43.63,43.69,11580.0,40.8288,40.8381,40.7541,40.8101,11580.0
2016-06-30 10:30:00,43.69,43.79,43.68,43.78,7700.0,40.8101,40.9035,40.8008,40.8942,7700.0
2016-06-30 10:35:00,43.78,43.9,43.78,43.89,15079.0,40.8942,41.0063,40.8942,40.9969,15079.0
2016-06-30 10:40:00,43.88,43.93,43.84,43.9,17924.0,40.9876,41.0343,40.9502,41.0063,17924.0
2016-06-30 10:45:00,43.9,43.92,43.9,43.91,5921.0,41.0063,41.025,41.0063,41.0156,5921.0
2016-06-30 10:50:00,43.91,43.92,43.89,43.9,20308.0,41.0156,41.025,40.9969,41.0063,20308.0
2016-06-30 10:55:00,43.91,43.96,43.91,43.93,9958.0,41.0156,41.0623,41.0156,41.0343,9958.0
2016-06-30 11:00:00,43.93,43.97,43.91,43.97,13371.0,41.0343,41.0717,41.0156,41.0717,13371.0
2016-06-30 11:05:00,43.98,44.0,43.96,44.0,13699.0,41.081,41.0997,41.0623,41.0997,13699.0
2016-06-30 11:10:00,44.01,44.06,44.0,44.05,20613.0,41.109,41.1557,41.0997,41.1464,20613.0
2016-06-30 11:15:00,44.06,44.07,44.01,44.02,29017.0,41.1557,41.1651,41.109,41.1184,29017.0
2016-06-30 11:20:00,44.02,44.08,44.01,44.08,8100.0,41.1184,41.1744,41.109,41.1744,8100.0
2016-06-30 11:25:00,44.07,44.1,44.04,44.07,9219.0,41.1651,41.1931,41.1371,41.1651,9219.0
2016-06-30 11:30:00,44.08,44.16,44.05,44.06,16745.0,41.1744,41.2491,41.1464,41.1557,16745.0
2016-06-30 11:35:00,44.07,44.09,44.03,44.06,15700.0,41.1651,41.1838,41.1277,41.1557,15700.0
2016-06-30 11:40:00,44.07,44.1,44.05,44.05,18086.0,41.1651,41.1931,41.1464,41.1464,18086.0
2016-06-30 11:45:00,44.06,44.09,44.05,44.08,55295.0,41.1557,41.1838,41.1464,41.1744,55295.0
2016-06-30 11:50:00,44.07,44.09,44.05,44.08,20919.0,41.1651,41.1838,41.1464,41.1744,20919.0
2016-06-30 11:55:00,44.09,44.09,44.04,44.05,14682.0,41.1838,41.1838,41.1371,41.1464,14682.0
2016-06-30 12:00:00,44.06,44.15,44.06,44.13,9360.0,41.1557,41.2398,41.1557,41.2211,9360.0
2016-06-30 12:05:00,44.1,44.13,44.09,44.12,8142.0,41.1931,41.2211,41.1838,41.2118,8142.0
2016-06-30 12:10:00,44.12,44.18,44.12,44.18,15508.0,41.2118,41.2678,41.2118,41.2678,15508.0
2016-06-30 12:15:00,44.18,44.23,44.17,44.2,12266.0,41.2678,41.3145,41.2585,41.2865,12266.0
2016-06-30 12:20:00,44.19,44.24,44.18,44.24,4531.0,41.2772,41.3239,41.2678,41.3239,4531.0
2016-06-30 12:25:00,44.24,44.25,44.2,44.23,5000.0,41.3239,41.3332,41.2865,41.3145,5000.0
2016-06-30 12:30:00,44.24,44.29,44.24,44.24,14880.0,41.3239,41.3706,41.3239,41.3239,14880.0
2016-06-30 12:35:00,44.25,44.27,44.24,44.27,11385.0,41.3332,41.3519,41.3239,41.3519,11385.0
2016-06-30 12:40:00,44.27,44.3,44.24,44.27,19525.0,41.3519,41.3799,41.3239,41.3519,19525.0
2016-06-30 12:45:00,44.27,44.33,44.27,44.32,8753.0,41.3519,41.4079,41.3519,41.3986,8753.0
2016-06-30 12:50:00,44.32,44.38,44.3,44.33,14247.0,41.3986,41.4546,41.3799,41.4079,14247.0
2016-06-30 12:55:00,44.33,44.35,44.31,44.34,6910.0,41.4079,41.4266,41.3893,41.4173,6910.0
2016-06-30 13:00:00,44.34,44.37,44.32,44.36,16218.0,41.4173,41.4453,41.3986,41.436,16218.0
2016-06-30 13:05:00,44.36,44.37,44.31,44.34,12573.0,41.436,41.4453,41.3893,41.4173,12573.0
2016-06-30 13:10:00,44.33,44.34,44.3,44.32,30322.0,41.4079,41.4173,41.3799,41.3986,30322.0
2016-06-30 13:15:00,44.32,44.38,44.31,44.38,18839.0,41.3986,41.4546,41.3893,41.4546,18839.0
2016-06-30 13:20:00,44.38,44.4,44.36,44.37,18207.0,41.4546,41.4733,41.436,41.4453,18207.0
2016-06-30 13:25:00,44.37,44.38,44.31,44.31,15442.0,41.4453,41.4546,41.3893,41.3893,15442.0
2016-06-30 13:30:00,44.31,44.31,44.29,44.29,4289.0,41.3893,41.3893,41.3706,41.3706,4289.0
2016-06-30 13:35:00,44.3,44.31,44.28,44.3,59541.0,41.3799,41.3893,41.3612,41.3799,59541.0
2016-06-30 13:40:00,44.3,44.3,44.26,44.28,56290.0,41.3799,41.3799,41.3426,41.3612,56290.0
2016-06-30 13:45:00,44.29,44.29,44.22,44.23,14777.0,41.3706,41.3706,41.3052,41.3145,14777.0
2016-06-30 13:50:00,44.23,44.28,44.23,44.27,8139.0,41.3145,41.3612,41.3145,41.3519,8139.0
2016-06-30 13:55:00,44.27,44.29,44.24,44.29,11679.0,41.3519,41.3706,41.3239,41.3706,11679.0
2016-06-30 14:00:00,44.28,44.32,44.28,44.31,14016.0,41.3612,41.3986,41.3612,41.3893,14016.0
2016-06-30 14:05:00,44.32,44.33,44.28,44.33,19459.0,41.3986,41.4079,41.3612,41.4079,19459.0
2016-06-30 14:10:00,44.33,44.34,44.29,44.3,17941.0,41.4079,41.4173,41.3706,41.3799,17941.0
2016-06-30 14:15:00,44.3,44.31,44.28,44.3,11132.0,41.3799,41.3893,41.3612,41.3799,11132.0
2016-06-30 14:20:00,44.3,44.33,44.3,44.3,9820.0,41.3799,41.4079,41.3799,41.3799,9820.0
2016-06-30 14:25:00,44.31,44.33,44.26,44.28,61532.0,41.3893,41.4079,41.3426,41.3612,61532.0
2016-06-30 14:30:00,44.29,44.3,44.25,44.25,11303.0,41.3706,41.3799,41.3332,41.3332,11303.0
2016-06-30 14:35:00,44.24,44.25,44.22,44.25,16346.0,41.3239,41.3332,41.3052,41.3332,16346.0
2016-06-30 14:40:00,44.26,44.27,44.25,44.25,11630.0,41.3426,41.3519,41.3332,41.3332,11630.0
2016-06-30 14:45:00,44.26,44.28,44.24,44.27,19897.0,41.3426,41.3612,41.3239,41.3519,19897.0
2016-06-30 14:50:00,44.27,44.28,44.25,44.27,9414.0,41.3519,41.3612,41.3332,41.3519,9414.0
2016-06-30 14:55:00,44.27,44.29,44.25,44.28,16460.0,41.3519,41.3706,41.3332,41.3612,16460.0
2016-06-30 15:00:00,44.29,44.31,44.27,44.28,17556.0,41.3706,41.3893,41.3519,41.3612,17556.0
2016-06-30 15:05:00,44.29,44.31,44.26,44.29,15578.0,41.3706,41.3893,41.3426,41.3706,15578.0
2016-06-30 15:10:00,44.28,44.29,44.24,44.26,21586.0,41.3612,41.3706,41.3239,41.3426,21586.0
2016-06-30 15:15:00,44.26,44.27,44.22,44.27,19610.0,41.3426,41.3519,41.3052,41.3519,19610.0
2016-06-30 15:20:00,44.26,44.27,44.24,44.26,18313.0,41.3426,41.3519,41.3239,41.3426,18313.0
2016-06-30 15:25:00,44.26,44.33,44.25,44.3,28226.0,41.3426,41.4079,41.3332,41.3799,28226.0
2016-06-30 15:30:00,44.3,44.33,44.28,44.31,70661.0,41.3799,41.4079,41.3612,41.3893,70661.0
2016-06-30 15:35:00,44.31,44.32,44.27,44.29,20671.0,41.3893,41.3986,41.3519,41.3706,20671.0
2016-06-30 15:40:00,44.29,44.3,44.26,44.26,50589.0,41.3706,41.3799,41.3426,41.3426,50589.0
2016-06-30 15:45:00,44.26,44.27,44.19,44.19,68548.0,41.3426,41.3519,41.2772,41.2772,68548.0
2016-06-30 15:50:00,44.2,44.26,44.19,44.25,53596.0,41.2865,41.3426,41.2772,41.3332,53596.0
2016-06-30 15:55:00,44.25,44.35,44.24,44.35,129131.0,41.3332,41.4266,41.3239,41.4266,129131.0
2016-07-01 09:30:00,44.36,44.49,44.36,44.45,25811.0,41.436,41.5574,41.436,41.52,25811.0
2016-07-01 09:35:00,44.46,44.61,44.46,44.54,10790.0,41.5294,41.6695,41.5294,41.6041,10790.0
2016-07-01 09:40:00,44.55,44.62,44.53,44.59,12008.0,41.6134,41.6788,41.5948,41.6508,12008.0
2016-07-01 09:45:00,44.59,44.6,44.52,44.55,15753.0,41.6508,41.6601,41.5854,41.6134,15753.0
2016-07-01 09:50:00,44.56,44.6,44.55,44.56,9042.0,41.6228,41.6601,41.6134,41.6228,9042.0
2016-07-01 09:55:00,44.56,44.6,44.54,44.6,11400.0,41.6228,41.6601,41.6041,41.6601,11400.0
2016-07-01 10:00:00,44.61,44.75,44.59,44.72,19942.0,41.6695,41.8003,41.6508,41.7722,19942.0
2016-07-01 10:05:00,44.74,44.75,44.67,44.75,38616.0,41.7909,41.8003,41.7255,41.8003,38616.0
2016-07-01 10:10:00,44.75,44.75,44.7,44.72,23377.0,41.8003,41.8003,41.7535,41.7722,23377.0
2016-07-01 10:15:00,44.71,44.73,44.69,44.73,6083.0,41.7629,41.7816,41.7442,41.7816,6083.0
2016-07-01 10:20:00,44.74,44.8,44.74,44.77,8436.0,41.7909,41.847,41.7909,41.8189,8436.0
2016-07-01 10:25:00,44.76,44.79,44.76,44.76,10099.0,41.8096,41.8376,41.8096,41.8096,10099.0
2016-07-01 10:30:00,44.77,44.78,44.75,44.77,12222.0,41.8189,41.8283,41.8003,41.8189,12222.0
2016-07-01 10:35:00,44.77,44.79,44.77,44.78,8546.0,41.8189,41.8376,41.8189,41.8283,8546.0
2016-07-01 10:40:00,44.79,44.8,44.74,44.77,9677.0,41.8376,41.847,41.7909,41.8189,9677.0
2016-07-01 10:45:00,44.78,44.79,44.75,44.76,7628.0,41.8283,41.8376,41.8003,41.8096,7628.0
2016-07-01 10:50:00,44.76,44.78,44.75,44.77,10853.0,41.8096,41.8283,41.8003,41.8189,10853.0
2016-07-01 10:55:00,44.77,44.77,44.74,44.76,7576.0,41.8189,41.8189,41.7909,41.8096,7576.0
2016-07-01 11:00:00,44.75,44.77,44.72,44.73,26989.0,41.8003,41.8189,41.7722,41.7816,26989.0
2016-07-01 11:05:00,44.73,44.75,44.68,44.7,63801.0,41.7816,41.8003,41.7349,41.7535,63801.0
2016-07-01 11:10:00,44.7,44.7,44.65,44.69,18185.0,41.7535,41.7535,41.7068,41.7442,18185.0
2016-07-01 11:15:00,44.69,44.69,44.61,44.62,20977.0,41.7442,41.7442,41.6695,41.6788,20977.0
2016-07-01 11:20:00,44.63,44.65,44.58,44.58,8272.0,41.6882,41.7068,41.6415,41.6415,8272.0
2016-07-01 11:25:00,44.57,44.59,44.55,44.56,10727.0,41.6321,41.6508,41.6134,41.6228,10727.0
2016-07-01 11:30:00,44.57,44.64,44.56,44.62,19439.0,41.6321,41.6975,41.6228,41.6788,19439.0
2016-07-01 11:35:00,44.62,44.63,44.59,44.6,26425.0,41.6788,41.6882,41.6508,41.6601,26425.0
2016-07-01 11:40:00,44.61,44.64,44.59,44.62,17720.0,41.6695,41.6975,41.6508,41.6788,17720.0
2016-07-01 11:45:00,44.63,44.64,44.61,44.63,6566.0,41.6882,41.6975,41.6695,41.6882,6566.0
2016-07-01 11:50:00,44.63,44.63,44.59,44.6,9697.0,41.6882,41.6882,41.6508,41.6601,9697.0
2016-07-01 11:55:00,44.6,44.62,44.59,44.62,12700.0,41.6601,41.6788,41.6508,41.6788,12700.0
2016-07-01 12:00:00,44.63,44.66,44.61,44.62,17861.0,41.6882,41.7162,41.6695,41.6788,17861.0
2016-07-01 12:05:00,44.63,44.65,44.61,44.62,16196.0,41.6882,41.7068,41.6695,41.6788,16196.0
2016-07-01 12:10:00,44.62,44.62,44.58,44.59,5283.0,41.6788,41.6788,41.6415,41.6508,5283.0
2016-07-01 12:15:00,44.59,44.63,44.59,44.62,25485.0,41.6508,41.6882,41.6508,41.6788,25485.0
2016-07-01 12:20:00,44.62,44.63,44.59,44.59,5948.0,41.6788,41.6882,41.6508,41.6508,5948.0
2016-07-01 12:25:00,44.57,44.57,44.52,44.53,7000.0,41.6321,41.6321,41.5854,41.5948,7000.0
2016-07-01 12:30:00,44.52,44.53,44.49,44.52,7113.0,41.5854,41.5948,41.5574,41.5854,7113.0
2016-07-01 12:35:00,44.51,44.52,44.45,44.46,8555.0,41.5761,41.5854,41.52,41.5294,8555.0
2016-07-01 12:40:00,44.46,44.49,44.44,44.49,6991.0,41.5294,41.5574,41.5107,41.5574,6991.0
2016-07-01 12:45:00,44.5,44.5,44.45,44.47,7932.0,41.5667,41.5667,41.52,41.5387,7932.0
2016-07-01 12:50:00,44.46,44.5,44.44,44.5,6545.0,41.5294,41.5667,41.5107,41.5667,6545.0
2016-07-01 12:55:00,44.51,44.51,44.48,44.48,8771.0,41.5761,41.5761,41.548,41.548,8771.0
2016-07-01 13:00:00,44.48,44.52,44.48,44.51,13949.0,41.548,41.5854,41.548,41.5761,13949.0
2016-07-01 13:05:00,44.5,44.54,44.5,44.52,3401.0,41.5667,41.6041,41.5667,41.5854,3401.0
2016-07-01 13:10:00,44.52,44.57,44.52,44.55,24200.0,41.5854,41.6321,41.5854,41.6134,24200.0
2016-07-01 13:15:00,44.55,44.59,44.53,44.56,31197.0,41.6134,41.6508,41.5948,41.6228,31197.0
2016-07-01 13:20:00,44.56,44.57,44.55,44.56,12017.0,41.6228,41.6321,41.6134,41.6228,12017.0
2016-07-01 13:25:00,44.56,44.57,44.53,44.53,11330.0,41.6228,41.6321,41.5948,41.5948,11330.0
2016-07-01 13:30:00,44.52,44.52,44.49,44.52,11159.0,41.5854,41.5854,41.5574,41.5854,11159.0
2016-07-01 13:35:00,44.53,44.53,44.46,44.47,5764.0,41.5948,41.5948,41.5294,41.5387,5764.0
2016-07-01 13:40:00,44.47,44.49,44.46,44.49,10837.0,41.5387,41.5574,41.5294,41.5574,10837.0
2016-07-01 13:45:00,44.5,44.51,44.46,44.51,4900.0,41.5667,41.5761,41.5294,41.5761,4900.0
2016-07-01 13:50:00,44.5,44.51,44.46,44.47,7400.0,41.5667,41.5761,41.5294,41.5387,7400.0
2016-07-01 13:55:00,44.47,44.48,44.44,44.45,9013.0,41.5387,41.548,41.5107,41.52,9013.0
2016-07-01 14:00:00,44.45,44.5,44.44,44.49,12426.0,41.52,41.5667,41.5107,41.5574,12426.0
2016-07-01 14:05:00,44.48,44.49,44.46,44.47,9619.0,41.548,41.5574,41.5294,41.5387,9619.0
2016-07-01 14:10:00,44.46,44.47,44.41,44.41,7225.0,41.5294,41.5387,41.4827,41.4827,7225.0
2016-07-01 14:15:00,44.41,44.42,44.38,44.39,5448.0,41.4827,41.492,41.4546,41.464,5448.0
2016-07-01 14:20:00,44.39,44.42,44.38,44.4,8866.0,41.464,41.492,41.4546,41.4733,8866.0
2016-07-01 14:25:00,44.4,44.42,44.37,44.4,10149.0,41.4733,41.492,41.4453,41.4733,10149.0
2016-07-01 14:30:00,44.4,44.43,44.39,44.4,9896.0,41.4733,41.5013,41.464,41.4733,9896.0
2016-07-01 14:35:00,44.4,44.43,44.4,44.41,8012.0,41.4733,41.5013,41.4733,41.4827,8012.0
2016-07-01 14:40:00,44.4,44.41,44.36,44.37,9550.0,41.4733,41.4827,41.436,41.4453,9550.0
2016-07-01 14:45:00,44.37,44.37,44.34,44.36,6414.0,41.4453,41.4453,41.4173,41.436,6414.0
2016-07-01 14:50:00,44.36,44.37,44.31,44.32,15034.0,41.436,41.4453,41.3893,41.3986,15034.0
2016-07-01 14:55:00,44.32,44.4,44.32,44.4,6100.0,41.3986,41.4733,41.3986,41.4733,6100.0
2016-07-01 15:00:00,44.4,44.44,44.39,44.43,11936.0,41.4733,41.5107,41.464,41.5013,11936.0
2016-07-01 15:05:00,44.43,44.56,44.42,44.55,14477.0,41.5013,41.6228,41.492,41.6134,14477.0
2016-07-01 15:10:00,44.55,44.58,44.55,44.55,17655.0,41.6134,41.6415,41.6134,41.6134,17655.0
2016-07-01 15:15:00,44.55,44.58,44.53,44.55,11806.0,41.6134,41.6415,41.5948,41.6134,11806.0
2016-07-01 15:20:00,44.55,44.58,44.54,44.57,26119.0,41.6134,41.6415,41.6041,41.6321,26119.0
2016-07-01 15:25:00,44.57,44.6,44.56,44.58,36045.0,41.6321,41.6601,41.6228,41.6415,36045.0
2016-07-01 15:30:00,44.59,44.61,44.57,44.59,19570.0,41.6508,41.6695,41.6321,41.6508,19570.0
2016-07-01 15:35:00,44.58,44.6,44.51,44.53,33803.0,41.6415,41.6601,41.5761,41.5948,33803.0
2016-07-01 15:40:00,44.53,44.58,44.51,44.56,35955.0,41.5948,41.6415,41.5761,41.6228,35955.0
2016-07-01 15:45:00,44.56,44.57,44.53,44.56,46403.0,41.6228,41.6321,41.5948,41.6228,46403.0
2016-07-01 15:50:00,44.56,44.61,44.56,44.59,56943.0,41.6228,41.6695,41.6228,41.6508,56943.0
2016-07-01 15:55:00,44.59,44.64,44.59,44.6,137997.0,41.6508,41.6975,41.6508,41.6601,137997.0
2016-07-05 09:30:00,44.31,44.32,44.12,44.12,31153.0,41.3893,41.3986,41.2118,41.2118,31153.0
2016-07-05 09:35:00,44.14,44.35,44.14,44.28,16651.0,41.2305,41.4266,41.2305,41.3612,16651.0
2016-07-05 09:40:00,44.29,44.31,44.05,44.07,13233.0,41.3706,41.3893,41.1464,41.1651,13233.0
2016-07-05 09:45:00,44.05,44.05,43.95,43.99,11500.0,41.1464,41.1464,41.053,41.0903,11500.0
2016-07-05 09:50:00,43.98,44.01,43.95,43.96,9098.0,41.081,41.109,41.053,41.0623,9098.0
2016-07-05 09:55:00,43.97,43.99,43.93,43.96,5000.0,41.0717,41.0903,41.0343,41.0623,5000.0
2016-07-05 10:00:00,43.96,44.1,43.93,44.04,15971.0,41.0623,41.1931,41.0343,41.1371,15971.0
2016-07-05 10:05:00,44.05,44.13,44.01,44.1,18555.0,41.1464,41.2211,41.109,41.1931,18555.0
2016-07-05 10:10:00,44.1,44.11,44.01,44.09,40313.0,41.1931,41.2024,41.109,41.1838,40313.0
2016-07-05 10:15:00,44.08,44.09,44.0,44.0,7203.0,41.1744,41.1838,41.0997,41.0997,7203.0
2016-07-05 10:20:00,43.99,44.1,43.97,44.09,13056.0,41.0903,41.1931,41.0717,41.1838,13056.0
2016-07-05 10:25:00,44.08,44.08,43.99,44.05,5900.0,41.1744,41.1744,41.0903,41.1464,5900.0
2016-07-05 10:30:00,44.05,44.08,44.05,44.08,8181.0,41.1464,41.1744,41.1464,41.1744,8181.0
2016-07-05 10:35:00,44.08,44.09,44.04,44.07,10901.0,41.1744,41.1838,41.1371,41.1651,10901.0
2016-07-05 10:40:00,44.08,44.12,44.07,44.08,9380.0,41.1744,41.2118,41.1651,41.1744,9380.0
2016-07-05 10:45:00,44.07,44.07,44.01,44.02,19493.0,41.1651,41.1651,41.109,41.1184,19493.0
2016-07-05 10:50:00,44.01,44.02,43.93,43.97,17581.0,41.109,41.1184,41.0343,41.0717,17581.0
2016-07-05 10:55:00,43.97,44.03,43.97,43.99,11920.0,41.0717,41.1277,41.0717,41.0903,11920.0
2016-07-05 11:00:00,43.99,44.01,43.86,43.86,50246.0,41.0903,41.109,40.9689,40.9689,50246.0
2016-07-05 11:05:00,43.87,43.9,43.83,43.88,24619.0,40.9783,41.0063,40.9409,40.9876,24619.0
2016-07-05 11:10:00,43.88,43.89,43.78,43.8,14135.0,40.9876,40.9969,40.8942,40.9129,14135.0
2016-07-05 11:15:00,43.81,43.91,43.81,43.88,26790.0,40.9222,41.0156,40.9222,40.9876,26790.0
2016-07-05 11:20:00,43.88,43.91,43.84,43.89,23984.0,40.9876,41.0156,40.9502,40.9969,23984.0
2016-07-05 11:25:00,43.9,43.9,43.83,43.83,19383.0,41.0063,41.0063,40.9409,40.9409,19383.0
2016-07-05 11:30:00,43.82,43.85,43.8,43.85,24009.0,40.9316,40.9596,40.9129,40.9596,24009.0
2016-07-05 11:35:00,43.85,43.87,43.83,43.85,18224.0,40.9596,40.9783,40.9409,40.9596,18224.0
2016-07-05 11:40:00,43.86,43.87,43.76,43.78,76763.0,40.9689,40.9783,40.8755,40.8942,76763.0
2016-07-05 11:45:00,43.78,43.82,43.77,43.81,12853.0,40.8942,40.9316,40.8848,40.9222,12853.0
2016-07-05 11:50:00,43.8,43.81,43.78,43.8,20815.0,40.9129,40.9222,40.8942,40.9129,20815.0
2016-07-05 11:55:00,43.8,43.8,43.77,43.8,30824.0,40.9129,40.9129,40.8848,40.9129,30824.0
2016-07-05 12:00:00,43.81,43.81,43.79,43.81,4806.0,40.9222,40.9222,40.9035,40.9222,4806.0
2016-07-05 12:05:00,43.82,43.83,43.76,43.76,18231.0,40.9316,40.9409,40.8755,40.8755,18231.0
2016-07-05 12:10:00,43.76,43.77,43.73,43.73,11113.0,40.8755,40.8848,40.8475,40.8475,11113.0
2016-07-05 12:15:00,43.72,43.78,43.72,43.78,10072.0,40.8381,40.8942,40.8381,40.8942,10072.0
2016-07-05 12:20:00,43.79,43.8,43.78,43.8,3700.0,40.9035,40.9129,40.8942,40.9129,3700.0
2016-07-05 12:25:00,43.8,43.83,43.79,43.8,15124.0,40.9129,40.9409,40.9035,40.9129,15124.0
2016-07-05 12:30:00,43.8,43.81,43.78,43.81,13044.0,40.9129,40.9222,40.8942,40.9222,13044.0
2016-07-05 12:35:00,43.82,43.83,43.78,43.79,5324.0,40.9316,40.9409,40.8942,40.9035,5324.0
2016-07-05 12:40:00,43.78,43.81,43.78,43.8,4376.0,40.8942,40.9222,40.8942,40.9129,4376.0
2016-07-05 12:45:00,43.81,43.85,43.8,43.84,5593.0,40.9222,40.9596,40.9129,40.9502,5593.0
2016-07-05 12:50:00,43.83,43.83,43.78,43.8,7300.0,40.9409,40.9409,40.8942,40.9129,7300.0
2016-07-05 12:55:00,43.8,43.83,43.78,43.82,12194.0,40.9129,40.9409,40.8942,40.9316,12194.0
2016-07-05 13:00:00,43.83,43.83,43.8,43.82,22652.0,40.9409,40.9409,40.9129,40.9316,22652.0
2016-07-05 13:05:00,43.82,43.83,43.79,43.82,15740.0,40.9316,40.9409,40.9035,40.9316,15740.0
2016-07-05 13:10:00,43.82,43.82,43.77,43.79,5586.0,40.9316,40.9316,40.8848,40.9035,5586.0
2016-07-05 13:15:00,43.79,43.81,43.74,43.75,9993.0,40.9035,40.9222,40.8568,40.8662,9993.0
2016-07-05 13:20:00,43.75,43.76,43.73,43.76,4727.0,40.8662,40.8755,40.8475,40.8755,4727.0
2016-07-05 13:25:00,43.75,43.77,43.74,43.75,7571.0,40.8662,40.8848,40.8568,40.8662,7571.0
2016-07-05 13:30:00,43.74,43.76,43.73,43.73,7390.0,40.8568,40.8755,40.8475,40.8475,7390.0
2016-07-05 13:35:00,43.73,43.77,43.73,43.73,6880.0,40.8475,40.8848,40.8475,40.8475,6880.0
2016-07-05 13:40:00,43.72,43.73,43.69,43.7,4943.0,40.8381,40.8475,40.8101,40.8195,4943.0
2016-07-05 13:45:00,43.7,43.72,43.67,43.72,5921.0,40.8195,40.8381,40.7914,40.8381,5921.0
2016-07-05 13:50:00,43.71,43.72,43.69,43.7,7082.0,40.8288,40.8381,40.8101,40.8195,7082.0
2016-07-05 13:55:00,43.71,43.74,43.7,43.74,8284.0,40.8288,40.8568,40.8195,40.8568,8284.0
2016-07-05 14:00:00,43.73,43.78,43.72,43.77,9598.0,40.8475,40.8942,40.8381,40.8848,9598.0
2016-07-05 14:05:00,43.77,43.77,43.73,43.73,12427.0,40.8848,40.8848,40.8475,40.8475,12427.0
2016-07-05 14:10:00,43.74,43.78,43.74,43.78,13161.0,40.8568,40.8942,40.8568,40.8942,13161.0
2016-07-05 14:15:00,43.79,43.8,43.77,43.77,29456.0,40.9035,40.9129,40.8848,40.8848,29456.0
2016-07-05 14:20:00,43.77,43.78,43.72,43.73,10902.0,40.8848,40.8942,40.8381,40.8475,10902.0
2016-07-05 14:25:00,43.73,43.73,43.66,43.68,14610.0,40.8475,40.8475,40.7821,40.8008,14610.0
2016-07-05 14:30:00,43.68,43.7,43.67,43.7,8021.0,40.8008,40.8195,40.7914,40.8195,8021.0
2016-07-05 14:35:00,43.71,43.71,43.65,43.66,14138.0,40.8288,40.8288,40.7728,40.7821,14138.0
2016-07-05 14:40:00,43.66,43.67,43.64,43.65,74693.0,40.7821,40.7914,40.7634,40.7728,74693.0
2016-07-05 14:45:00,43.65,43.68,43.63,43.65,41512.0,40.7728,40.8008,40.7541,40.7728,41512.0
2016-07-05 14:50:00,43.65,43.68,43.63,43.66,14517.0,40.7728,40.8008,40.7541,40.7821,14517.0
2016-07-05 14:55:00,43.67,43.72,43.66,43.7,14616.0,40.7914,40.8381,40.7821,40.8195,14616.0
2016-07-05 15:00:00,43.7,43.73,43.68,43.73,18155.0,40.8195,40.8475,40.8008,40.8475,18155.0
2016-07-05 15:05:00,43.74,43.74,43.69,43.7,43227.0,40.8568,40.8568,40.8101,40.8195,43227.0
2016-07-05 15:10:00,43.7,43.74,43.7,43.72,25568.0,40.8195,40.8568,40.8195,40.8381,25568.0
2016-07-05 15:15:00,43.71,43.75,43.7,43.73,14604.0,40.8288,40.8662,40.8195,40.8475,14604.0
2016-07-05 15:20:00,43.74,43.78,43.73,43.78,16367.0,40.8568,40.8942,40.8475,40.8942,16367.0
2016-07-05 15:25:00,43.77,43.81,43.77,43.78,60263.0,40.8848,40.9222,40.8848,40.8942,60263.0
2016-07-05 15:30:00,43.77,43.84,43.75,43.81,41864.0,40.8848,40.9502,40.8662,40.9222,41864.0
2016-07-05 15:35:00,43.82,43.84,43.8,43.83,34470.0,40.9316,40.9502,40.9129,40.9409,34470.0
2016-07-05 15:40:00,43.83,43.88,43.82,43.86,19156.0,40.9409,40.9876,40.9316,40.9689,19156.0
2016-07-05 15:45:00,43.86,43.88,43.81,43.84,46636.0,40.9689,40.9876,40.9222,40.9502,46636.0
2016-07-05 15:50:00,43.83,43.83,43.8,43.8,43697.0,40.9409,40.9409,40.9129,40.9129,43697.0
2016-07-05 15:55:00,43.8,43.81,43.74,43.75,101982.0,40.9129,40.9222,40.8568,40.8662,101982.0
2016-07-06 09:30:00,43.65,43.65,43.46,43.52,46995.0,40.7728,40.7728,40.5953,40.6513,46995.0
2016-07-06 09:35:00,43.51,43.51,43.36,43.43,39790.0,40.642,40.642,40.5019,40.5673,39790.0
2016-07-06 09:40:00,43.43,43.61,43.42,43.6,22066.0,40.5673,40.7354,40.5579,40.7261,22066.0
2016-07-06 09:45:00,43.6,43.76,43.59,43.73,24573.0,40.7261,40.8755,40.7167,40.8475,24573.0
2016-07-06 09:50:00,43.72,43.83,43.7,43.83,17392.0,40.8381,40.9409,40.8195,40.9409,17392.0
2016-07-06 09:55:00,43.82,43.87,43.8,43.84,9016.0,40.9316,40.9783,40.9129,40.9502,9016.0
2016-07-06 10:00:00,43.84,44.04,43.84,44.02,32064.0,40.9502,41.1371,40.9502,41.1184,32064.0
2016-07-06 10:05:00,44.01,44.01,43.85,43.87,11940.0,41.109,41.109,40.9596,40.9783,11940.0
2016-07-06 10:10:00,43.87,43.87,43.79,43.85,16924.0,40.9783,40.9783,40.9035,40.9596,16924.0
2016-07-06 10:15:00,43.85,43.85,43.7,43.72,16775.0,40.9596,40.9596,40.8195,40.8381,16775.0
2016-07-06 10:20:00,43.73,43.79,43.71,43.75,9055.0,40.8475,40.9035,40.8288,40.8662,9055.0
2016-07-06 10:25:00,43.74,43.8,43.69,43.72,10851.0,40.8568,40.9129,40.8101,40.8381,10851.0
2016-07-06 10:30:00,43.71,43.76,43.66,43.76,14114.0,40.8288,40.8755,40.7821,40.8755,14114.0
2016-07-06 10:35:00,43.75,43.82,43.73,43.81,8588.0,40.8662,40.9316,40.8475,40.9222,8588.0
2016-07-06 10:40:00,43.8,43.84,43.78,43.84,21746.0,40.9129,40.9502,40.8942,40.9502,21746.0
2016-07-06 10:45:00,43.84,43.88,43.79,43.87,12032.0,40.9502,40.9876,40.9035,40.9783,12032.0
2016-07-06 10:50:00,43.87,43.98,43.87,43.96,9591.0,40.9783,41.081,40.9783,41.0623,9591.0
2016-07-06 10:55:00,43.97,43.99,43.92,43.98,20901.0,41.0717,41.0903,41.025,41.081,20901.0
2016-07-06 11:00:00,43.99,44.06,43.96,43.97,14300.0,41.0903,41.1557,41.0623,41.0717,14300.0
2016-07-06 11:05:00,43.97,44.08,43.97,44.08,24107.0,41.0717,41.1744,41.0717,41.1744,24107.0
2016-07-06 11:10:00,44.08,44.18,44.08,44.15,23560.0,41.1744,41.2678,41.1744,41.2398,23560.0
2016-07-06 11:15:00,44.13,44.19,44.13,44.16,17793.0,41.2211,41.2772,41.2211,41.2491,17793.0
2016-07-06 11:20:00,44.15,44.17,44.11,44.13,15173.0,41.2398,41.2585,41.2024,41.2211,15173.0
2016-07-06 11:25:00,44.14,44.18,44.1,44.11,20942.0,41.2305,41.2678,41.1931,41.2024,20942.0
2016-07-06 11:30:00,44.11,44.15,44.07,44.07,19014.0,41.2024,41.2398,41.1651,41.1651,19014.0
2016-07-06 11:35:00,44.07,44.11,44.06,44.11,13598.0,41.1651,41.2024,41.1557,41.2024,13598.0
2016-07-06 11:40:00,44.11,44.13,44.04,44.09,13490.0,41.2024,41.2211,41.1371,41.1838,13490.0
2016-07-06 11:45:00,44.09,44.15,44.08,44.12,12516.0,41.1838,41.2398,41.1744,41.2118,12516.0
2016-07-06 11:50:00,44.11,44.24,44.09,44.22,18294.0,41.2024,41.3239,41.1838,41.3052,18294.0
2016-07-06 11:55:00,44.22,44.24,44.2,44.23,13487.0,41.3052,41.3239,41.2865,41.3145,13487.0
2016-07-06 12:00:00,44.24,44.34,44.24,44.32,16398.0,41.3239,41.4173,41.3239,41.3986,16398.0
2016-07-06 12:05:00,44.33,44.35,44.28,44.29,11245.0,41.4079,41.4266,41.3612,41.3706,11245.0
2016-07-06 12:10:00,44.29,44.31,44.24,44.24,15076.0,41.3706,41.3893,41.3239,41.3239,15076.0
2016-07-06 12:15:00,44.23,44.31,44.23,44.27,12690.0,41.3145,41.3893,41.3145,41.3519,12690.0
2016-07-06 12:20:00,44.28,44.33,44.21,44.23,11160.0,41.3612,41.4079,41.2958,41.3145,11160.0
2016-07-06 12:25:00,44.23,44.25,44.22,44.22,6883.0,41.3145,41.3332,41.3052,41.3052,6883.0
2016-07-06 12:30:00,44.22,44.24,44.18,44.24,21196.0,41.3052,41.3239,41.2678,41.3239,21196.0
2016-07-06 12:35:00,44.26,44.28,44.2,44.23,8721.0,41.3426,41.3612,41.2865,41.3145,8721.0
2016-07-06 12:40:00,44.23,44.31,44.23,44.29,7500.0,41.3145,41.3893,41.3145,41.3706,7500.0
2016-07-06 12:45:00,44.27,44.28,44.19,44.2,7566.0,41.3519,41.3612,41.2772,41.2865,7566.0
2016-07-06 12:50:00,44.2,44.26,44.19,44.23,8942.0,41.2865,41.3426,41.2772,41.3145,8942.0
2016-07-06 12:55:00,44.23,44.27,44.21,44.27,5722.0,41.3145,41.3519,41.2958,41.3519,5722.0
2016-07-06 13:00:00,44.27,44.31,44.27,44.28,8567.0,41.3519,41.3893,41.3519,41.3612,8567.0
2016-07-06 13:05:00,44.27,44.31,44.25,44.3,12053.0,41.3519,41.3893,41.3332,41.3799,12053.0
2016-07-06 13:10:00,44.29,44.32,44.28,44.3,11418.0,41.3706,41.3986,41.3612,41.3799,11418.0
2016-07-06 13:15:00,44.31,44.36,44.3,44.32,12405.0,41.3893,41.436,41.3799,41.3986,12405.0
2016-07-06 13:20:00,44.31,44.37,44.29,44.29,13129.0,41.3893,41.4453,41.3706,41.3706,13129.0
2016-07-06 13:25:00,44.29,44.33,44.27,44.33,12227.0,41.3706,41.4079,41.3519,41.4079,12227.0
2016-07-06 13:30:00,44.33,44.35,44.28,44.29,15186.0,41.4079,41.4266,41.3612,41.3706,15186.0
2016-07-06 13:35:00,44.29,44.3,44.24,44.26,14965.0,41.3706,41.3799,41.3239,41.3426,14965.0
2016-07-06 13:40:00,44.27,44.28,44.2,44.2,88071.0,41.3519,41.3612,41.2865,41.2865,88071.0
2016-07-06 13:45:00,44.2,44.24,44.17,44.23,11638.0,41.2865,41.3239,41.2585,41.3145,11638.0
2016-07-06 13:50:00,44.23,44.29,44.22,44.26,19178.0,41.3145,41.3706,41.3052,41.3426,19178.0
2016-07-06 13:55:00,44.26,44.3,44.26,44.27,11160.0,41.3426,41.3799,41.3426,41.3519,11160.0
2016-07-06 14:00:00,44.28,44.3,44.21,44.26,23202.0,41.3612,41.3799,41.2958,41.3426,23202.0
2016-07-06 14:05:00,44.25,44.32,44.25,44.3,15783.0,41.3332,41.3986,41.3332,41.3799,15783.0
2016-07-06 14:10:00,44.31,44.33,44.26,44.28,27615.0,41.3893,41.4079,41.3426,41.3612,27615.0
2016-07-06 14:15:00,44.27,44.35,44.22,44.33,21048.0,41.3519,41.4266,41.3052,41.4079,21048.0
2016-07-06 14:20:00,44.34,44.35,44.27,44.31,18253.0,41.4173,41.4266,41.3519,41.3893,18253.0
2016-07-06 14:25:00,44.31,44.33,44.29,44.33,12654.0,41.3893,41.4079,41.3706,41.4079,12654.0
2016-07-06 14:30:00,44.32,44.39,44.31,44.38,23013.0,41.3986,41.464,41.3893,41.4546,23013.0
2016-07-06 14:35:00,44.38,44.44,44.37,44.43,26498.0,41.4546,41.5107,41.4453,41.5013,26498.0
2016-07-06 14:40:00,44.43,44.43,44.36,44.38,14713.0,41.5013,41.5013,41.436,41.4546,14713.0
2016-07-06 14:45:00,44.38,44.43,44.37,44.41,93002.0,41.4546,41.5013,41.4453,41.4827,93002.0
2016-07-06 14:50:00,44.41,44.47,44.41,44.47,14731.0,41.4827,41.5387,41.4827,41.5387,14731.0
2016-07-06 14:55:00,44.47,44.51,44.47,44.5,14909.0,41.5387,41.5761,41.5387,41.5667,14909.0
2016-07-06 15:00:00,44.51,44.52,44.42,44.46,184605.0,41.5761,41.5854,41.492,41.5294,184605.0
2016-07-06 15:05:00,44.46,44.48,44.43,44.47,20591.0,41.5294,41.548,41.5013,41.5387,20591.0
2016-07-06 15:10:00,44.48,44.52,44.46,44.47,24447.0,41.548,41.5854,41.5294,41.5387,24447.0
2016-07-06 15:15:00,44.46,44.5,44.46,44.47,22324.0,41.5294,41.5667,41.5294,41.5387,22324.0
2016-07-06 15:20:00,44.47,44.47,44.42,44.43,17543.0,41.5387,41.5387,41.492,41.5013,17543.0
2016-07-06 15:25:00,44.42,44.47,44.42,44.44,24374.0,41.492,41.5387,41.492,41.5107,24374.0
2016-07-06 15:30:00,44.45,44.46,44.42,44.45,36836.0,41.52,41.5294,41.492,41.52,36836.0
2016-07-06 15:35:00,44.45,44.49,44.44,44.48,35564.0,41.52,41.5574,41.5107,41.548,35564.0
2016-07-06 15:40:00,44.48,44.53,44.47,44.51,59290.0,41.548,41.5948,41.5387,41.5761,59290.0
2016-07-06 15:45:00,44.52,44.53,44.47,44.48,49475.0,41.5854,41.5948,41.5387,41.548,49475.0
2016-07-06 15:50:00,44.48,44.52,44.46,44.51,51225.0,41.548,41.5854,41.5294,41.5761,51225.0
2016-07-06 15:55:00,44.52,44.55,44.47,44.48,97090.0,41.5854,41.6134,41.5387,41.548,97090.0
2016-07-07 09:30:00,44.47,44.6,44.25,44.56,15769.0,41.5387,41.6601,41.3332,41.6228,15769.0
2016-07-07 09:35:00,44.6,44.63,44.54,44.59,7724.0,41.6601,41.6882,41.6041,41.6508,7724.0
2016-07-07 09:40:00,44.58,44.66,44.57,44.59,12721.0,41.6415,41.7162,41.6321,41.6508,12721.0
2016-07-07 09:45:00,44.6,44.69,44.6,44.68,15140.0,41.6601,41.7442,41.6601,41.7349,15140.0
2016-07-07 09:50:00,44.68,44.7,44.62,44.65,135345.0,41.7349,41.7535,41.6788,41.7068,135345.0
2016-07-07 09:55:00,44.66,44.72,44.66,44.72,13309.0,41.7162,41.7722,41.7162,41.7722,13309.0
2016-07-07 10:00:00,44.73,44.74,44.59,44.59,12930.0,41.7816,41.7909,41.6508,41.6508,12930.0
2016-07-07 10:05:00,44.6,44.61,44.53,44.53,10888.0,41.6601,41.6695,41.5948,41.5948,10888.0
2016-07-07 10:10:00,44.54,44.54,44.51,44.53,10000.0,41.6041,41.6041,41.5761,41.5948,10000.0
2016-07-07 10:15:00,44.54,44.57,44.51,44.52,13989.0,41.6041,41.6321,41.5761,41.5854,13989.0
2016-07-07 10:20:00,44.51,44.51,44.46,44.49,12939.0,41.5761,41.5761,41.5294,41.5574,12939.0
2016-07-07 10:25:00,44.49,44.57,44.48,44.57,20143.0,41.5574,41.6321,41.548,41.6321,20143.0
2016-07-07 10:30:00,44.58,44.62,44.58,44.6,18402.0,41.6415,41.6788,41.6415,41.6601,18402.0
2016-07-07 10:35:00,44.59,44.59,44.56,44.57,23656.0,41.6508,41.6508,41.6228,41.6321,23656.0
2016-07-07 10:40:00,44.58,44.58,44.53,44.55,11941.0,41.6415,41.6415,41.5948,41.6134,11941.0
2016-07-07 10:45:00,44.54,44.59,44.54,44.58,5531.0,41.6041,41.6508,41.6041,41.6415,5531.0
2016-07-07 10:50:00,44.59,44.59,44.55,44.56,21689.0,41.6508,41.6508,41.6134,41.6228,21689.0
2016-07-07 10:55:00,44.56,44.56,44.45,44.45,9914.0,41.6228,41.6228,41.52,41.52,9914.0
2016-07-07 11:00:00,44.44,44.53,44.42,44.5,26057.0,41.5107,41.5948,41.492,41.5667,26057.0
2016-07-07 11:05:00,44.48,44.59,44.48,44.58,23096.0,41.548,41.6508,41.548,41.6415,23096.0
2016-07-07 11:10:00,44.59,44.59,44.55,44.55,39184.0,41.6508,41.6508,41.6134,41.6134,39184.0
2016-07-07 11:15:00,44.56,44.6,44.55,44.59,32189.0,41.6228,41.6601,41.6134,41.6508,32189.0
2016-07-07 11:20:00,44.6,44.6,44.55,44.55,29094.0,41.6601,41.6601,41.6134,41.6134,29094.0
2016-07-07 11:25:00,44.55,44.58,44.54,44.58,28308.0,41.6134,41.6415,41.6041,41.6415,28308.0
2016-07-07 11:30:00,44.57,44.6,44.55,44.59,29640.0,41.6321,41.6601,41.6134,41.6508,29640.0
2016-07-07 11:35:00,44.59,44.6,44.55,44.57,10759.0,41.6508,41.6601,41.6134,41.6321,10759.0
2016-07-07 11:40:00,44.56,44.59,44.55,44.57,16833.0,41.6228,41.6508,41.6134,41.6321,16833.0
2016-07-07 11:45:00,44.56,44.56,44.47,44.51,30382.0,41.6228,41.6228,41.5387,41.5761,30382.0
2016-07-07 11:50:00,44.51,44.51,44.46,44.49,12692.0,41.5761,41.5761,41.5294,41.5574,12692.0
2016-07-07 11:55:00,44.48,44.5,44.47,44.49,4522.0,41.548,41.5667,41.5387,41.5574,4522.0
2016-07-07 12:00:00,44.49,44.51,44.46,44.5,15215.0,41.5574,41.5761,41.5294,41.5667,15215.0
2016-07-07 12:05:00,44.5,44.51,44.41,44.42,11309.0,41.5667,41.5761,41.4827,41.492,11309.0
2016-07-07 12:10:00,44.42,44.46,44.42,44.43,9139.0,41.492,41.5294,41.492,41.5013,9139.0
2016-07-07 12:15:00,44.44,44.44,44.39,44.41,15592.0,41.5107,41.5107,41.464,41.4827,15592.0
2016-07-07 12:20:00,44.41,44.43,44.35,44.37,11100.0,41.4827,41.5013,41.4266,41.4453,11100.0
2016-07-07 12:25:00,44.37,44.39,44.32,44.39,9730.0,41.4453,41.464,41.3986,41.464,9730.0
2016-07-07 12:30:00,44.38,44.42,44.38,44.4,5432.0,41.4546,41.492,41.4546,41.4733,5432.0
2016-07-07 12:35:00,44.4,44.4,44.37,44.37,9371.0,41.4733,41.4733,41.4453,41.4453,9371.0
2016-07-07 12:40:00,44.38,44.39,44.36,44.36,6802.0,41.4546,41.464,41.436,41.436,6802.0
2016-07-07 12:45:00,44.36,44.36,44.3,44.32,5534.0,41.436,41.436,41.3799,41.3986,5534.0
2016-07-07 12:50:00,44.3,44.3,44.22,44.22,7081.0,41.3799,41.3799,41.3052,41.3052,7081.0
2016-07-07 12:55:00,44.21,44.28,44.21,44.25,7321.0,41.2958,41.3612,41.2958,41.3332,7321.0
2016-07-07 13:00:00,44.25,44.35,44.25,44.34,14631.0,41.3332,41.4266,41.3332,41.4173,14631.0
2016-07-07 13:05:00,44.33,44.38,44.31,44.37,8236.0,41.4079,41.4546,41.3893,41.4453,8236.0
2016-07-07 13:10:00,44.37,44.42,44.36,44.4,8920.0,41.4453,41.492,41.436,41.4733,8920.0
2016-07-07 13:15:00,44.4,44.42,44.38,44.41,8734.0,41.4733,41.492,41.4546,41.4827,8734.0
2016-07-07 13:20:00,44.41,44.47,44.41,44.45,20584.0,41.4827,41.5387,41.4827,41.52,20584.0
2016-07-07 13:25:00,44.45,44.51,44.45,44.49,13564.0,41.52,41.5761,41.52,41.5574,13564.0
2016-07-07 13:30:00,44.49,44.5,44.46,44.47,7426.0,41.5574,41.5667,41.5294,41.5387,7426.0
2016-07-07 13:35:00,44.47,44.48,44.39,44.4,7630.0,41.5387,41.548,41.464,41.4733,7630.0
2016-07-07 13:40:00,44.4,44.4,44.34,44.39,9503.0,41.4733,41.4733,41.4173,41.464,9503.0
2016-07-07 13:45:00,44.38,44.39,44.32,44.35,6082.0,41.4546,41.464,41.3986,41.4266,6082.0
2016-07-07 13:50:00,44.35,44.35,44.31,44.31,6456.0,41.4266,41.4266,41.3893,41.3893,6456.0
2016-07-07 13:55:00,44.32,44.35,44.3,44.33,6275.0,41.3986,41.4266,41.3799,41.4079,6275.0
2016-07-07 14:00:00,44.33,44.34,44.32,44.34,10850.0,41.4079,41.4173,41.3986,41.4173,10850.0
2016-07-07 14:05:00,44.35,44.36,44.29,44.3,30137.0,41.4266,41.436,41.3706,41.3799,30137.0
2016-07-07 14:10:00,44.3,44.3,44.18,44.18,19715.0,41.3799,41.3799,41.2678,41.2678,19715.0
2016-07-07 14:15:00,44.19,44.27,44.19,44.25,10760.0,41.2772,41.3519,41.2772,41.3332,10760.0
2016-07-07 14:20:00,44.23,44.27,44.22,44.24,9401.0,41.3145,41.3519,41.3052,41.3239,9401.0
2016-07-07 14:25:00,44.24,44.31,44.24,44.25,17290.0,41.3239,41.3893,41.3239,41.3332,17290.0
2016-07-07 14:30:00,44.25,44.28,44.21,44.21,13853.0,41.3332,41.3612,41.2958,41.2958,13853.0
2016-07-07 14:35:00,44.21,44.27,44.2,44.24,6988.0,41.2958,41.3519,41.2865,41.3239,6988.0
2016-07-07 14:40:00,44.23,44.23,44.2,44.23,9046.0,41.3145,41.3145,41.2865,41.3145,9046.0
2016-07-07 14:45:00,44.24,44.26,44.23,44.23,15300.0,41.3239,41.3426,41.3145,41.3145,15300.0
2016-07-07 14:50:00,44.24,44.27,44.23,44.26,30897.0,41.3239,41.3519,41.3145,41.3426,30897.0
2016-07-07 14:55:00,44.27,44.27,44.23,44.23,15760.0,41.3519,41.3519,41.3145,41.3145,15760.0
2016-07-07 15:00:00,44.24,44.27,44.23,44.27,27115.0,41.3239,41.3519,41.3145,41.3519,27115.0
2016-07-07 15:05:00,44.27,44.33,44.24,44.33,28452.0,41.3519,41.4079,41.3239,41.4079,28452.0
2016-07-07 15:10:00,44.32,44.35,44.3,44.32,11134.0,41.3986,41.4266,41.3799,41.3986,11134.0
2016-07-07 15:15:00,44.32,44.34,44.31,44.33,15437.0,41.3986,41.4173,41.3893,41.4079,15437.0
2016-07-07 15:20:00,44.33,44.33,44.31,44.31,19658.0,41.4079,41.4079,41.3893,41.3893,19658.0
2016-07-07 15:25:00,44.31,44.33,44.3,44.32,18840.0,41.3893,41.4079,41.3799,41.3986,18840.0
2016-07-07 15:30:00,44.32,44.36,44.31,44.35,26463.0,41.3986,41.436,41.3893,41.4266,26463.0
2016-07-07 15:35:00,44.34,44.37,44.34,44.36,32030.0,41.4173,41.4453,41.4173,41.436,32030.0
2016-07-07 15:40:00,44.37,44.4,44.37,44.39,24938.0,41.4453,41.4733,41.4453,41.464,24938.0
2016-07-07 15:45:00,44.39,44.41,44.36,44.37,39457.0,41.464,41.4827,41.436,41.4453,39457.0
2016-07-07 15:50:00,44.36,44.4,44.36,44.39,39173.0,41.436,41.4733,41.436,41.464,39173.0
2016-07-07 15:55:00,44.39,44.43,44.36,44.42,119498.0,41.464,41.5013,41.436,41.492,119498.0
2016-07-08 09:30:00,44.86,45.12,44.86,45.07,50913.0,41.903,42.1459,41.903,42.0992,50913.0
2016-07-08 09:35:00,45.05,45.11,45.01,45.09,16030.0,42.0805,42.1365,42.0431,42.1178,16030.0
2016-07-08 09:40:00,45.1,45.24,45.1,45.2,21210.0,42.1272,42.258,42.1272,42.2206,21210.0
2016-07-08 09:45:00,45.22,45.29,45.22,45.24,26365.0,42.2393,42.3047,42.2393,42.258,26365.0
2016-07-08 09:50:00,45.25,45.26,45.13,45.13,13471.0,42.2673,42.2766,42.1552,42.1552,13471.0
2016-07-08 09:55:00,45.13,45.18,45.1,45.16,11772.0,42.1552,42.2019,42.1272,42.1832,11772.0
2016-07-08 10:00:00,45.17,45.24,45.15,45.24,34476.0,42.1926,42.258,42.1739,42.258,34476.0
2016-07-08 10:05:00,45.23,45.3,45.23,45.25,17485.0,42.2486,42.314,42.2486,42.2673,17485.0
2016-07-08 10:10:00,45.25,45.25,45.11,45.12,24876.0,42.2673,42.2673,42.1365,42.1459,24876.0
2016-07-08 10:15:00,45.12,45.18,45.1,45.1,25168.0,42.1459,42.2019,42.1272,42.1272,25168.0
2016-07-08 10:20:00,45.11,45.12,45.01,45.08,21875.0,42.1365,42.1459,42.0431,42.1085,21875.0
2016-07-08 10:25:00,45.09,45.13,45.06,45.12,22037.0,42.1178,42.1552,42.0898,42.1459,22037.0
2016-07-08 10:30:00,45.11,45.16,45.05,45.05,21955.0,42.1365,42.1832,42.0805,42.0805,21955.0
2016-07-08 10:35:00,45.07,45.19,45.06,45.18,11642.0,42.0992,42.2112,42.0898,42.2019,11642.0
2016-07-08 10:40:00,45.18,45.2,45.16,45.19,11852.0,42.2019,42.2206,42.1832,42.2112,11852.0
2016-07-08 10:45:00,45.2,45.24,45.18,45.2,12664.0,42.2206,42.258,42.2019,42.2206,12664.0
2016-07-08 10:50:00,45.2,45.28,45.2,45.24,13320.0,42.2206,42.2953,42.2206,42.258,13320.0
2016-07-08 10:55:00,45.24,45.26,45.22,45.25,17607.0,42.258,42.2766,42.2393,42.2673,17607.0
2016-07-08 11:00:00,45.26,45.29,45.24,45.28,17503.0,42.2766,42.3047,42.258,42.2953,17503.0
2016-07-08 11:05:00,45.28,45.29,45.23,45.25,27255.0,42.2953,42.3047,42.2486,42.2673,27255.0
2016-07-08 11:10:00,45.25,45.27,45.23,45.23,10476.0,42.2673,42.286,42.2486,42.2486,10476.0
2016-07-08 11:15:00,45.24,45.27,45.21,45.27,11377.0,42.258,42.286,42.2299,42.286,11377.0
2016-07-08 11:20:00,45.27,45.29,45.25,45.29,5689.0,42.286,42.3047,42.2673,42.3047,5689.0
2016-07-08 11:25:00,45.28,45.33,45.28,45.3,17987.0,42.2953,42.342,42.2953,42.314,17987.0
2016-07-08 11:30:00,45.3,45.3,45.25,45.25,9546.0,42.314,42.314,42.2673,42.2673,9546.0
2016-07-08 11:35:00,45.26,45.28,45.25,45.25,5346.0,42.2766,42.2953,42.2673,42.2673,5346.0
2016-07-08 11:40:00,45.26,45.27,45.25,45.26,5862.0,42.2766,42.286,42.2673,42.2766,5862.0
2016-07-08 11:45:00,45.26,45.27,45.23,45.25,25721.0,42.2766,42.286,42.2486,42.2673,25721.0
2016-07-08 11:50:00,45.24,45.29,45.24,45.27,29670.0,42.258,42.3047,42.258,42.286,29670.0
2016-07-08 11:55:00,45.26,45.29,45.24,45.26,14363.0,42.2766,42.3047,42.258,42.2766,14363.0
2016-07-08 12:00:00,45.27,45.3,45.27,45.28,15822.0,42.286,42.314,42.286,42.2953,15822.0
2016-07-08 12:05:00,45.27,45.35,45.26,45.32,22334.0,42.286,42.3607,42.2766,42.3327,22334.0
2016-07-08 12:10:00,45.33,45.36,45.33,45.36,10946.0,42.342,42.37,42.342,42.37,10946.0
2016-07-08 12:15:00,45.36,45.37,45.32,45.34,14246.0,42.37,42.3794,42.3327,42.3514,14246.0
2016-07-08 12:20:00,45.34,45.37,45.34,45.37,6100.0,42.3514,42.3794,42.3514,42.3794,6100.0
2016-07-08 12:25:00,45.37,45.39,45.35,45.38,11791.0,42.3794,42.3981,42.3607,42.3887,11791.0
2016-07-08 12:30:00,45.38,45.39,45.37,45.39,8531.0,42.3887,42.3981,42.3794,42.3981,8531.0
2016-07-08 12:35:00,45.39,45.39,45.36,45.36,14748.0,42.3981,42.3981,42.37,42.37,14748.0
2016-07-08 12:40:00,45.35,45.38,45.35,45.36,11052.0,42.3607,42.3887,42.3607,42.37,11052.0
2016-07-08 12:45:00,45.37,45.38,45.36,45.37,8100.0,42.3794,42.3887,42.37,42.3794,8100.0
2016-07-08 12:50:00,45.36,45.39,45.36,45.39,8151.0,42.37,42.3981,42.37,42.3981,8151.0
2016-07-08 12:55:00,45.39,45.42,45.37,45.38,36467.0,42.3981,42.4261,42.3794,42.3887,36467.0
2016-07-08 13:00:00,45.38,45.4,45.36,45.37,14442.0,42.3887,42.4074,42.37,42.3794,14442.0
2016-07-08 13:05:00,45.37,45.4,45.36,45.4,8913.0,42.3794,42.4074,42.37,42.4074,8913.0
2016-07-08 13:10:00,45.41,45.41,45.39,45.4,8300.0,42.4167,42.4167,42.3981,42.4074,8300.0
2016-07-08 13:15:00,45.4,45.41,45.39,45.4,12088.0,42.4074,42.4167,42.3981,42.4074,12088.0
2016-07-08 13:20:00,45.4,45.42,45.4,45.4,12662.0,42.4074,42.4261,42.4074,42.4074,12662.0
2016-07-08 13:25:00,45.4,45.42,45.38,45.42,10461.0,42.4074,42.4261,42.3887,42.4261,10461.0
2016-07-08 13:30:00,45.42,45.43,45.4,45.4,8767.0,42.4261,42.4354,42.4074,42.4074,8767.0
2016-07-08 13:35:00,45.41,45.42,45.36,45.37,10778.0,42.4167,42.4261,42.37,42.3794,10778.0
2016-07-08 13:40:00,45.37,45.42,45.37,45.37,10065.0,42.3794,42.4261,42.3794,42.3794,10065.0
2016-07-08 13:45:00,45.37,45.39,45.36,45.38,3724.0,42.3794,42.3981,42.37,42.3887,3724.0
2016-07-08 13:50:00,45.39,45.42,45.39,45.41,14213.0,42.3981,42.4261,42.3981,42.4167,14213.0
2016-07-08 13:55:00,45.42,45.44,45.4,45.43,12009.0,42.4261,42.4448,42.4074,42.4354,12009.0
2016-07-08 14:00:00,45.44,45.44,45.42,45.43,15365.0,42.4448,42.4448,42.4261,42.4354,15365.0
2016-07-08 14:05:00,45.42,45.45,45.41,45.43,13492.0,42.4261,42.4541,42.4167,42.4354,13492.0
2016-07-08 14:10:00,45.43,45.44,45.42,45.43,11125.0,42.4354,42.4448,42.4261,42.4354,11125.0
2016-07-08 14:15:00,45.43,45.46,45.43,45.44,18148.0,42.4354,42.4635,42.4354,42.4448,18148.0
2016-07-08 14:20:00,45.44,45.49,45.44,45.47,11668.0,42.4448,42.4915,42.4448,42.4728,11668.0
2016-07-08 14:25:00,45.45,45.48,45.44,45.48,7250.0,42.4541,42.4821,42.4448,42.4821,7250.0
2016-07-08 14:30:00,45.47,45.53,45.47,45.52,17349.0,42.4728,42.5288,42.4728,42.5195,17349.0
2016-07-08 14:35:00,45.52,45.54,45.49,45.5,9391.0,42.5195,42.5382,42.4915,42.5008,9391.0
2016-07-08 14:40:00,45.49,45.51,45.49,45.5,18147.0,42.4915,42.5102,42.4915,42.5008,18147.0
2016-07-08 14:45:00,45.49,45.5,45.47,45.5,15862.0,42.4915,42.5008,42.4728,42.5008,15862.0
2016-07-08 14:50:00,45.5,45.55,45.5,45.54,12990.0,42.5008,42.5475,42.5008,42.5382,12990.0
2016-07-08 14:55:00,45.54,45.54,45.48,45.49,7800.0,42.5382,42.5382,42.4821,42.4915,7800.0
2016-07-08 15:00:00,45.49,45.5,45.46,45.48,13080.0,42.4915,42.5008,42.4635,42.4821,13080.0
2016-07-08 15:05:00,45.48,45.52,45.47,45.52,10539.0,42.4821,42.5195,42.4728,42.5195,10539.0
2016-07-08 15:10:00,45.51,45.53,45.5,45.52,21381.0,42.5102,42.5288,42.5008,42.5195,21381.0
2016-07-08 15:15:00,45.51,45.53,45.49,45.5,18969.0,42.5102,42.5288,42.4915,42.5008,18969.0
2016-07-08 15:20:00,45.49,45.51,45.48,45.49,16017.0,42.4915,42.5102,42.4821,42.4915,16017.0
2016-07-08 15:25:00,45.5,45.51,45.45,45.46,28670.0,42.5008,42.5102,42.4541,42.4635,28670.0
2016-07-08 15:30:00,45.46,45.48,45.44,45.48,50223.0,42.4635,42.4821,42.4448,42.4821,50223.0
2016-07-08 15:35:00,45.48,45.51,45.44,45.49,40499.0,42.4821,42.5102,42.4448,42.4915,40499.0
2016-07-08 15:40:00,45.48,45.5,45.45,45.48,61925.0,42.4821,42.5008,42.4541,42.4821,61925.0
2016-07-08 15:45:00,45.49,45.49,45.45,45.49,38993.0,42.4915,42.4915,42.4541,42.4915,38993.0
2016-07-08 15:50:00,45.49,45.52,45.48,45.52,48489.0,42.4915,42.5195,42.4821,42.5195,48489.0
2016-07-08 15:55:00,45.52,45.55,45.49,45.5,124987.0,42.5195,42.5475,42.4915,42.5008,124987.0
2016-07-11 09:30:00,45.61,45.76,45.61,45.72,15841.0,42.6036,42.7437,42.6036,42.7063,15841.0
2016-07-11 09:35:00,45.71,45.76,45.7,45.72,7000.0,42.697,42.7437,42.6876,42.7063,7000.0
2016-07-11 09:40:00,45.73,45.76,45.68,45.73,10239.0,42.7157,42.7437,42.6689,42.7157,10239.0
2016-07-11 09:45:00,45.73,45.77,45.7,45.71,25994.0,42.7157,42.753,42.6876,42.697,25994.0
2016-07-11 09:50:00,45.71,45.72,45.63,45.64,5419.0,42.697,42.7063,42.6222,42.6316,5419.0
2016-07-11 09:55:00,45.62,45.69,45.62,45.67,8713.0,42.6129,42.6783,42.6129,42.6596,8713.0
2016-07-11 10:00:00,45.67,45.67,45.62,45.62,10425.0,42.6596,42.6596,42.6129,42.6129,10425.0
2016-07-11 10:05:00,45.61,45.66,45.61,45.65,9357.0,42.6036,42.6503,42.6036,42.6409,9357.0
2016-07-11 10:10:00,45.65,45.65,45.54,45.57,11544.0,42.6409,42.6409,42.5382,42.5662,11544.0
2016-07-11 10:15:00,45.56,45.57,45.51,45.51,13463.0,42.5569,42.5662,42.5102,42.5102,13463.0
2016-07-11 10:20:00,45.51,45.51,45.4,45.4,9956.0,42.5102,42.5102,42.4074,42.4074,9956.0
2016-07-11 10:25:00,45.4,45.4,45.35,45.36,9508.0,42.4074,42.4074,42.3607,42.37,9508.0
2016-07-11 10:30:00,45.35,45.43,45.35,45.43,9134.0,42.3607,42.4354,42.3607,42.4354,9134.0
2016-07-11 10:35:00,45.44,45.47,45.43,45.45,3347.0,42.4448,42.4728,42.4354,42.4541,3347.0
2016-07-11 10:40:00,45.46,45.46,45.41,45.45,5503.0,42.4635,42.4635,42.4167,42.4541,5503.0
2016-07-11 10:45:00,45.46,45.48,45.45,45.48,15330.0,42.4635,42.4821,42.4541,42.4821,15330.0
2016-07-11 10:50:00,45.49,45.54,45.49,45.53,2894.0,42.4915,42.5382,42.4915,42.5288,2894.0
2016-07-11 10:55:00,45.52,45.55,45.51,45.52,2913.0,42.5195,42.5475,42.5102,42.5195,2913.0
2016-07-11 11:00:00,45.52,45.57,45.51,45.54,12718.0,42.5195,42.5662,42.5102,42.5382,12718.0
2016-07-11 11:05:00,45.54,45.59,45.54,45.58,6896.0,42.5382,42.5849,42.5382,42.5755,6896.0
2016-07-11 11:10:00,45.58,45.62,45.57,45.62,4396.0,42.5755,42.6129,42.5662,42.6129,4396.0
2016-07-11 11:15:00,45.62,45.62,45.55,45.58,13013.0,42.6129,42.6129,42.5475,42.5755,13013.0
2016-07-11 11:20:00,45.57,45.57,45.53,45.56,10850.0,42.5662,42.5662,42.5288,42.5569,10850.0
2016-07-11 11:25:00,45.57,45.61,45.56,45.6,6000.0,42.5662,42.6036,42.5569,42.5942,6000.0
2016-07-11 11:30:00,45.6,45.62,45.58,45.6,3765.0,42.5942,42.6129,42.5755,42.5942,3765.0
2016-07-11 11:35:00,45.62,45.62,45.56,45.58,7378.0,42.6129,42.6129,42.5569,42.5755,7378.0
2016-07-11 11:40:00,45.57,45.58,45.52,45.52,14682.0,42.5662,42.5755,42.5195,42.5195,14682.0
2016-07-11 11:45:00,45.52,45.52,45.47,45.48,11362.0,42.5195,42.5195,42.4728,42.4821,11362.0
2016-07-11 11:50:00,45.48,45.52,45.48,45.51,11552.0,42.4821,42.5195,42.4821,42.5102,11552.0
2016-07-11 11:55:00,45.5,45.54,45.5,45.53,13402.0,42.5008,42.5382,42.5008,42.5288,13402.0
2016-07-11 12:00:00,45.55,45.57,45.55,45.55,6552.0,42.5475,42.5662,42.5475,42.5475,6552.0
2016-07-11 12:05:00,45.55,45.56,45.52,45.53,2696.0,42.5475,42.5569,42.5195,42.5288,2696.0
2016-07-11 12:10:00,45.53,45.53,45.49,45.49,3034.0,42.5288,42.5288,42.4915,42.4915,3034.0
2016-07-11 12:15:00,45.48,45.49,45.46,45.47,3199.0,42.4821,42.4915,42.4635,42.4728,3199.0
2016-07-11 12:20:00,45.47,45.48,45.45,45.47,4666.0,42.4728,42.4821,42.4541,42.4728,4666.0
2016-07-11 12:25:00,45.47,45.47,45.45,45.45,2682.0,42.4728,42.4728,42.4541,42.4541,2682.0
2016-07-11 12:30:00,45.46,45.49,45.46,45.48,4702.0,42.4635,42.4915,42.4635,42.4821,4702.0
2016-07-11 12:35:00,45.48,45.53,45.48,45.53,13842.0,42.4821,42.5288,42.4821,42.5288,13842.0
2016-07-11 12:40:00,45.54,45.54,45.53,45.53,3267.0,42.5382,42.5382,42.5288,42.5288,3267.0
2016-07-11 12:45:00,45.53,45.54,45.51,45.51,3543.0,42.5288,42.5382,42.5102,42.5102,3543.0
2016-07-11 12:50:00,45.51,45.53,45.49,45.52,3198.0,42.5102,42.5288,42.4915,42.5195,3198.0
2016-07-11 12:55:00,45.52,45.52,45.5,45.52,4200.0,42.5195,42.5195,42.5008,42.5195,4200.0
2016-07-11 13:00:00,45.52,45.53,45.49,45.49,4626.0,42.5195,42.5288,42.4915,42.4915,4626.0
2016-07-11 13:05:00,45.48,45.5,45.47,45.48,4550.0,42.4821,42.5008,42.4728,42.4821,4550.0
2016-07-11 13:10:00,45.48,45.51,45.47,45.5,6557.0,42.4821,42.5102,42.4728,42.5008,6557.0
2016-07-11 13:15:00,45.49,45.5,45.48,45.48,6751.0,42.4915,42.5008,42.4821,42.4821,6751.0
2016-07-11 13:20:00,45.49,45.51,45.46,45.47,6807.0,42.4915,42.5102,42.4635,42.4728,6807.0
2016-07-11 13:25:00,45.47,45.48,45.43,45.44,9842.0,42.4728,42.4821,42.4354,42.4448,9842.0
2016-07-11 13:30:00,45.45,45.48,45.44,45.48,6296.0,42.4541,42.4821,42.4448,42.4821,6296.0
2016-07-11 13:35:00,45.47,45.48,45.46,45.48,4131.0,42.4728,42.4821,42.4635,42.4821,4131.0
2016-07-11 13:40:00,45.47,45.47,45.44,45.47,6282.0,42.4728,42.4728,42.4448,42.4728,6282.0
2016-07-11 13:45:00,45.47,45.5,45.47,45.5,15106.0,42.4728,42.5008,42.4728,42.5008,15106.0
2016-07-11 13:50:00,45.51,45.53,45.5,45.52,6405.0,42.5102,42.5288,42.5008,42.5195,6405.0
2016-07-11 13:55:00,45.5,45.51,45.49,45.49,8079.0,42.5008,42.5102,42.4915,42.4915,8079.0
2016-07-11 14:00:00,45.49,45.5,45.46,45.47,4525.0,42.4915,42.5008,42.4635,42.4728,4525.0
2016-07-11 14:05:00,45.46,45.46,45.45,45.46,2600.0,42.4635,42.4635,42.4541,42.4635,2600.0
2016-07-11 14:10:00,45.46,45.46,45.44,45.46,3477.0,42.4635,42.4635,42.4448,42.4635,3477.0
2016-07-11 14:15:00,45.46,45.46,45.42,45.43,8620.0,42.4635,42.4635,42.4261,42.4354,8620.0
2016-07-11 14:20:00,45.42,45.45,45.42,45.44,33687.0,42.4261,42.4541,42.4261,42.4448,33687.0
2016-07-11 14:25:00,45.44,45.5,45.44,45.5,39442.0,42.4448,42.5008,42.4448,42.5008,39442.0
2016-07-11 14:30:00,45.5,45.52,45.5,45.51,5816.0,42.5008,42.5195,42.5008,42.5102,5816.0
2016-07-11 14:35:00,45.51,45.53,45.5,45.52,5581.0,42.5102,42.5288,42.5008,42.5195,5581.0
2016-07-11 14:40:00,45.52,45.52,45.49,45.5,4744.0,42.5195,42.5195,42.4915,42.5008,4744.0
2016-07-11 14:45:00,45.51,45.52,45.46,45.47,7898.0,42.5102,42.5195,42.4635,42.4728,7898.0
2016-07-11 14:50:00,45.48,45.54,45.47,45.53,18865.0,42.4821,42.5382,42.4728,42.5288,18865.0
2016-07-11 14:55:00,45.54,45.56,45.53,45.54,9848.0,42.5382,42.5569,42.5288,42.5382,9848.0
2016-07-11 15:00:00,45.54,45.56,45.53,45.55,7292.0,42.5382,42.5569,42.5288,42.5475,7292.0
2016-07-11 15:05:00,45.56,45.58,45.55,45.57,6086.0,42.5569,42.5755,42.5475,42.5662,6086.0
2016-07-11 15:10:00,45.57,45.61,45.56,45.61,11124.0,42.5662,42.6036,42.5569,42.6036,11124.0
2016-07-11 15:15:00,45.61,45.62,45.6,45.61,12047.0,42.6036,42.6129,42.5942,42.6036,12047.0
2016-07-11 15:20:00,45.61,45.62,45.6,45.6,9350.0,42.6036,42.6129,42.5942,42.5942,9350.0
2016-07-11 15:25:00,45.59,45.59,45.54,45.54,11844.0,42.5849,42.5849,42.5382,42.5382,11844.0
2016-07-11 15:30:00,45.54,45.54,45.49,45.5,9297.0,42.5382,42.5382,42.4915,42.5008,9297.0
2016-07-11 15:35:00,45.51,45.51,45.49,45.5,13678.0,42.5102,42.5102,42.4915,42.5008,13678.0
2016-07-11 15:40:00,45.5,45.5,45.47,45.47,59357.0,42.5008,42.5008,42.4728,42.4728,59357.0
2016-07-11 15:45:00,45.47,45.47,45.42,45.43,22820.0,42.4728,42.4728,42.4261,42.4354,22820.0
2016-07-11 15:50:00,45.44,45.46,45.43,45.46,16121.0,42.4448,42.4635,42.4354,42.4635,16121.0
2016-07-11 15:55:00,45.46,45.46,45.4,45.4,53282.0,42.4635,42.4635,42.4074,42.4074,53282.0
2016-07-12 09:30:00,45.77,45.94,45.64,45.9,65079.0,42.753,42.9118,42.6316,42.8744,65079.0
2016-07-12 09:35:00,45.88,46.05,45.88,46.01,16956.0,42.8558,43.0146,42.8558,42.9772,16956.0
2016-07-12 09:40:00,46.02,46.1,46.02,46.07,25386.0,42.9865,43.0613,42.9865,43.0332,25386.0
2016-07-12 09:45:00,46.07,46.13,46.05,46.09,22849.0,43.0332,43.0893,43.0146,43.0519,22849.0
2016-07-12 09:50:00,46.1,46.15,46.09,46.11,18116.0,43.0613,43.108,43.0519,43.0706,18116.0
2016-07-12 09:55:00,46.11,46.11,46.02,46.02,29584.0,43.0706,43.0706,42.9865,42.9865,29584.0
2016-07-12 10:00:00,46.02,46.1,46.02,46.1,27861.0,42.9865,43.0613,42.9865,43.0613,27861.0
2016-07-12 10:05:00,46.1,46.16,46.09,46.11,23587.0,43.0613,43.1173,43.0519,43.0706,23587.0
2016-07-12 10:10:00,46.1,46.13,46.08,46.13,13620.0,43.0613,43.0893,43.0426,43.0893,13620.0
2016-07-12 10:15:00,46.13,46.16,46.09,46.1,14468.0,43.0893,43.1173,43.0519,43.0613,14468.0
2016-07-12 10:20:00,46.11,46.11,46.09,46.09,9859.0,43.0706,43.0706,43.0519,43.0519,9859.0
2016-07-12 10:25:00,46.08,46.15,46.07,46.14,17046.0,43.0426,43.108,43.0332,43.0986,17046.0
2016-07-12 10:30:00,46.13,46.16,46.12,46.16,22892.0,43.0893,43.1173,43.0799,43.1173,22892.0
2016-07-12 10:35:00,46.15,46.16,46.1,46.12,11710.0,43.108,43.1173,43.0613,43.0799,11710.0
2016-07-12 10:40:00,46.12,46.18,46.12,46.18,26720.0,43.0799,43.136,43.0799,43.136,26720.0
2016-07-12 10:45:00,46.16,46.22,46.16,46.22,12778.0,43.1173,43.1734,43.1173,43.1734,12778.0
2016-07-12 10:50:00,46.22,46.24,46.19,46.21,20191.0,43.1734,43.192,43.1453,43.164,20191.0
2016-07-12 10:55:00,46.2,46.21,46.18,46.19,11279.0,43.1547,43.164,43.136,43.1453,11279.0
2016-07-12 11:00:00,46.19,46.22,46.17,46.21,21179.0,43.1453,43.1734,43.1267,43.164,21179.0
2016-07-12 11:05:00,46.2,46.23,46.19,46.21,21139.0,43.1547,43.1827,43.1453,43.164,21139.0
2016-07-12 11:10:00,46.2,46.25,46.19,46.24,34228.0,43.1547,43.2014,43.1453,43.192,34228.0
2016-07-12 11:15:00,46.24,46.26,46.21,46.26,27627.0,43.192,43.2107,43.164,43.2107,27627.0
2016-07-12 11:20:00,46.26,46.27,46.24,46.27,13883.0,43.2107,43.2201,43.192,43.2201,13883.0
2016-07-12 11:25:00,46.27,46.33,46.27,46.32,31600.0,43.2201,43.2761,43.2201,43.2668,31600.0
2016-07-12 11:30:00,46.33,46.35,46.32,46.35,15855.0,43.2761,43.2948,43.2668,43.2948,15855.0
2016-07-12 11:35:00,46.35,46.36,46.32,46.34,23641.0,43.2948,43.3041,43.2668,43.2854,23641.0
2016-07-12 11:40:00,46.34,46.37,46.34,46.37,21100.0,43.2854,43.3135,43.2854,43.3135,21100.0
2016-07-12 11:45:00,46.37,46.37,46.34,46.35,8543.0,43.3135,43.3135,43.2854,43.2948,8543.0
2016-07-12 11:50:00,46.36,46.36,46.35,46.35,10418.0,43.3041,43.3041,43.2948,43.2948,10418.0
2016-07-12 11:55:00,46.34,46.34,46.31,46.32,11348.0,43.2854,43.2854,43.2574,43.2668,11348.0
2016-07-12 12:00:00,46.31,46.33,46.3,46.32,6033.0,43.2574,43.2761,43.2481,43.2668,6033.0
2016-07-12 12:05:00,46.33,46.36,46.33,46.36,8101.0,43.2761,43.3041,43.2761,43.3041,8101.0
2016-07-12 12:10:00,46.37,46.38,46.34,46.34,8549.0,43.3135,43.3228,43.2854,43.2854,8549.0
2016-07-12 12:15:00,46.34,46.39,46.33,46.39,58448.0,43.2854,43.3321,43.2761,43.3321,58448.0
2016-07-12 12:20:00,46.39,46.41,46.36,46.38,18703.0,43.3321,43.3508,43.3041,43.3228,18703.0
2016-07-12 12:25:00,46.39,46.42,46.39,46.41,8942.0,43.3321,43.3602,43.3321,43.3508,8942.0
2016-07-12 12:30:00,46.42,46.58,46.42,46.48,89259.0,43.3602,43.5096,43.3602,43.4162,89259.0
2016-07-12 12:35:00,46.48,46.5,46.48,46.49,22399.0,43.4162,43.4349,43.4162,43.4256,22399.0
2016-07-12 12:40:00,46.49,46.52,46.49,46.5,23757.0,43.4256,43.4536,43.4256,43.4349,23757.0
2016-07-12 12:45:00,46.5,46.52,46.45,46.48,25018.0,43.4349,43.4536,43.3882,43.4162,25018.0
2016-07-12 12:50:00,46.48,46.53,46.46,46.53,19663.0,43.4162,43.4629,43.3975,43.4629,19663.0
2016-07-12 12:55:00,46.53,46.55,46.52,46.55,22838.0,43.4629,43.4816,43.4536,43.4816,22838.0
2016-07-12 13:00:00,46.55,46.59,46.55,46.59,19712.0,43.4816,43.519,43.4816,43.519,19712.0
2016-07-12 13:05:00,46.57,46.6,46.57,46.58,28017.0,43.5003,43.5283,43.5003,43.5096,28017.0
2016-07-12 13:10:00,46.58,46.59,46.52,46.54,26003.0,43.5096,43.519,43.4536,43.4723,26003.0
2016-07-12 13:15:00,46.55,46.58,46.55,46.57,11964.0,43.4816,43.5096,43.4816,43.5003,11964.0
2016-07-12 13:20:00,46.57,46.58,46.57,46.58,8300.0,43.5003,43.5096,43.5003,43.5096,8300.0
2016-07-12 13:25:00,46.58,46.61,46.57,46.61,20064.0,43.5096,43.5376,43.5003,43.5376,20064.0
2016-07-12 13:30:00,46.61,46.63,46.61,46.63,17118.0,43.5376,43.5563,43.5376,43.5563,17118.0
2016-07-12 13:35:00,46.63,46.63,46.61,46.62,17104.0,43.5563,43.5563,43.5376,43.547,17104.0
2016-07-12 13:40:00,46.61,46.64,46.61,46.63,17137.0,43.5376,43.5657,43.5376,43.5563,17137.0
2016-07-12 13:45:00,46.63,46.63,46.58,46.59,32499.0,43.5563,43.5563,43.5096,43.519,32499.0
2016-07-12 13:50:00,46.59,46.63,46.58,46.63,33203.0,43.519,43.5563,43.5096,43.5563,33203.0
2016-07-12 13:55:00,46.63,46.66,46.63,46.63,37498.0,43.5563,43.5844,43.5563,43.5563,37498.0
2016-07-12 14:00:00,46.63,46.64,46.61,46.61,37855.0,43.5563,43.5657,43.5376,43.5376,37855.0
2016-07-12 14:05:00,46.62,46.63,46.58,46.58,19971.0,43.547,43.5563,43.5096,43.5096,19971.0
2016-07-12 14:10:00,46.58,46.58,46.57,46.57,10473.0,43.5096,43.5096,43.5003,43.5003,10473.0
2016-07-12 14:15:00,46.58,46.61,46.58,46.6,15134.0,43.5096,43.5376,43.5096,43.5283,15134.0
2016-07-12 14:20:00,46.6,46.61,46.59,46.6,17181.0,43.5283,43.5376,43.519,43.5283,17181.0
2016-07-12 14:25:00,46.6,46.6,46.59,46.59,10057.0,43.5283,43.5283,43.519,43.519,10057.0
2016-07-12 14:30:00,46.6,46.61,46.58,46.58,14689.0,43.5283,43.5376,43.5096,43.5096,14689.0
2016-07-12 14:35:00,46.58,46.58,46.55,46.58,10525.0,43.5096,43.5096,43.4816,43.5096,10525.0
2016-07-12 14:40:00,46.58,46.61,46.57,46.6,32748.0,43.5096,43.5376,43.5003,43.5283,32748.0
2016-07-12 14:45:00,46.59,46.61,46.58,46.59,9803.0,43.519,43.5376,43.5096,43.519,9803.0
2016-07-12 14:50:00,46.6,46.61,46.58,46.59,16608.0,43.5283,43.5376,43.5096,43.519,16608.0
2016-07-12 14:55:00,46.58,46.6,46.57,46.59,16496.0,43.5096,43.5283,43.5003,43.519,16496.0
2016-07-12 15:00:00,46.59,46.6,46.54,46.54,13655.0,43.519,43.5283,43.4723,43.4723,13655.0
2016-07-12 15:05:00,46.53,46.54,46.51,46.53,30141.0,43.4629,43.4723,43.4442,43.4629,30141.0
2016-07-12 15:10:00,46.53,46.56,46.53,46.54,20009.0,43.4629,43.4909,43.4629,43.4723,20009.0
2016-07-12 15:15:00,46.54,46.54,46.51,46.53,16334.0,43.4723,43.4723,43.4442,43.4629,16334.0
2016-07-12 15:20:00,46.53,46.54,46.5,46.51,17556.0,43.4629,43.4723,43.4349,43.4442,17556.0
2016-07-12 15:25:00,46.5,46.53,46.49,46.5,25999.0,43.4349,43.4629,43.4256,43.4349,25999.0
2016-07-12 15:30:00,46.51,46.51,46.48,46.49,28938.0,43.4442,43.4442,43.4162,43.4256,28938.0
2016-07-12 15:35:00,46.49,46.51,46.49,46.49,23606.0,43.4256,43.4442,43.4256,43.4256,23606.0
2016-07-12 15:40:00,46.49,46.5,46.43,46.44,21669.0,43.4256,43.4349,43.3695,43.3789,21669.0
2016-07-12 15:45:00,46.44,46.47,46.44,46.46,30069.0,43.3789,43.4069,43.3789,43.3975,30069.0
2016-07-12 15:50:00,46.45,46.52,46.45,46.51,109630.0,43.3882,43.4536,43.3882,43.4442,109630.0
2016-07-12 15:55:00,46.52,46.56,46.51,46.52,154165.0,43.4536,43.4909,43.4442,43.4536,154165.0
2016-07-13 09:30:00,46.64,46.82,46.6,46.6,40032.0,43.5657,43.7338,43.5283,43.5283,40032.0
2016-07-13 09:35:00,46.63,46.63,46.49,46.61,15496.0,43.5563,43.5563,43.4256,43.5376,15496.0
2016-07-13 09:40:00,46.6,46.66,46.6,46.63,13397.0,43.5283,43.5844,43.5283,43.5563,13397.0
2016-07-13 09:45:00,46.64,46.66,46.49,46.5,18004.0,43.5657,43.5844,43.4256,43.4349,18004.0
2016-07-13 09:50:00,46.5,46.53,46.48,46.5,15920.0,43.4349,43.4629,43.4162,43.4349,15920.0
2016-07-13 09:55:00,46.51,46.54,46.48,46.5,18428.0,43.4442,43.4723,43.4162,43.4349,18428.0
2016-07-13 10:00:00,46.51,46.58,46.5,46.58,23785.0,43.4442,43.5096,43.4349,43.5096,23785.0
2016-07-13 10:05:00,46.58,46.73,46.58,46.7,18846.0,43.5096,43.6497,43.5096,43.6217,18846.0
2016-07-13 10:10:00,46.7,46.73,46.67,46.69,424595.0,43.6217,43.6497,43.5937,43.6124,424595.0
2016-07-13 10:15:00,46.69,46.7,46.65,46.69,18175.0,43.6124,43.6217,43.575,43.6124,18175.0
2016-07-13 10:20:00,46.7,46.71,46.67,46.69,14219.0,43.6217,43.6311,43.5937,43.6124,14219.0
2016-07-13 10:25:00,46.68,46.69,46.63,46.65,17973.0,43.603,43.6124,43.5563,43.575,17973.0
2016-07-13 10:30:00,46.65,46.71,46.62,46.7,20928.0,43.575,43.6311,43.547,43.6217,20928.0
2016-07-13 10:35:00,46.71,46.79,46.71,46.76,17980.0,43.6311,43.7058,43.6311,43.6778,17980.0
2016-07-13 10:40:00,46.76,46.79,46.74,46.79,19639.0,43.6778,43.7058,43.6591,43.7058,19639.0
2016-07-13 10:45:00,46.79,46.79,46.72,46.75,15966.0,43.7058,43.7058,43.6404,43.6684,15966.0
2016-07-13 10:50:00,46.74,46.77,46.7,46.71,27139.0,43.6591,43.6871,43.6217,43.6311,27139.0
2016-07-13 10:55:00,46.7,46.73,46.67,46.72,24157.0,43.6217,43.6497,43.5937,43.6404,24157.0
2016-07-13 11:00:00,46.72,46.72,46.69,46.7,10795.0,43.6404,43.6404,43.6124,43.6217,10795.0
2016-07-13 11:05:00,46.71,46.71,46.56,46.56,15474.0,43.6311,43.6311,43.4909,43.4909,15474.0
2016-07-13 11:10:00,46.57,46.62,46.54,46.54,29459.0,43.5003,43.547,43.4723,43.4723,29459.0
2016-07-13 11:15:00,46.53,46.55,46.48,46.48,17405.0,43.4629,43.4816,43.4162,43.4162,17405.0
2016-07-13 11:20:00,46.48,46.5,46.46,46.46,9300.0,43.4162,43.4349,43.3975,43.3975,9300.0
2016-07-13 11:25:00,46.46,46.48,46.42,46.42,8235.0,43.3975,43.4162,43.3602,43.3602,8235.0
2016-07-13 11:30:00,46.42,46.45,46.4,46.44,15600.0,43.3602,43.3882,43.3415,43.3789,15600.0
2016-07-13 11:35:00,46.45,46.46,46.36,46.38,22171.0,43.3882,43.3975,43.3041,43.3228,22171.0
2016-07-13 11:40:00,46.39,46.47,46.39,46.4,20981.0,43.3321,43.4069,43.3321,43.3415,20981.0
2016-07-13 11:45:00,46.4,46.4,46.33,46.34,8433.0,43.3415,43.3415,43.2761,43.2854,8433.0
2016-07-13 11:50:00,46.34,46.4,46.32,46.4,10757.0,43.2854,43.3415,43.2668,43.3415,10757.0
2016-07-13 11:55:00,46.4,46.42,46.38,46.4,9113.0,43.3415,43.3602,43.3228,43.3415,9113.0
2016-07-13 12:00:00,46.4,46.44,46.4,46.43,21358.0,43.3415,43.3789,43.3415,43.3695,21358.0
2016-07-13 12:05:00,46.42,46.42,46.38,46.39,8225.0,43.3602,43.3602,43.3228,43.3321,8225.0
2016-07-13 12:10:00,46.39,46.39,46.35,46.36,17943.0,43.3321,43.3321,43.2948,43.3041,17943.0
2016-07-13 12:15:00,46.35,46.42,46.34,46.42,26795.0,43.2948,43.3602,43.2854,43.3602,26795.0
2016-07-13 12:20:00,46.43,46.46,46.42,46.46,3800.0,43.3695,43.3975,43.3602,43.3975,3800.0
2016-07-13 12:25:00,46.47,46.47,46.43,46.43,10038.0,43.4069,43.4069,43.3695,43.3695,10038.0
2016-07-13 12:30:00,46.42,46.42,46.39,46.4,7814.0,43.3602,43.3602,43.3321,43.3415,7814.0
2016-07-13 12:35:00,46.4,46.41,46.34,46.36,10704.0,43.3415,43.3508,43.2854,43.3041,10704.0
2016-07-13 12:40:00,46.37,46.44,46.36,46.43,4715.0,43.3135,43.3789,43.3041,43.3695,4715.0
2016-07-13 12:45:00,46.44,46.44,46.39,46.42,8496.0,43.3789,43.3789,43.3321,43.3602,8496.0
2016-07-13 12:50:00,46.43,46.43,46.4,46.41,2900.0,43.3695,43.3695,43.3415,43.3508,2900.0
2016-07-13 12:55:00,46.42,46.46,46.42,46.44,2776.0,43.3602,43.3975,43.3602,43.3789,2776.0
2016-07-13 13:00:00,46.43,46.46,46.41,46.44,15167.0,43.3695,43.3975,43.3508,43.3789,15167.0
2016-07-13 13:05:00,46.43,46.43,46.39,46.42,11110.0,43.3695,43.3695,43.3321,43.3602,11110.0
2016-07-13 13:10:00,46.43,46.47,46.42,46.46,9692.0,43.3695,43.4069,43.3602,43.3975,9692.0
2016-07-13 13:15:00,46.46,46.46,46.43,46.44,6209.0,43.3975,43.3975,43.3695,43.3789,6209.0
2016-07-13 13:20:00,46.44,46.45,46.4,46.41,9801.0,43.3789,43.3882,43.3415,43.3508,9801.0
2016-07-13 13:25:00,46.4,46.4,46.37,46.4,13793.0,43.3415,43.3415,43.3135,43.3415,13793.0
2016-07-13 13:30:00,46.4,46.41,46.39,46.4,11928.0,43.3415,43.3508,43.3321,43.3415,11928.0
2016-07-13 13:35:00,46.4,46.41,46.35,46.41,19724.0,43.3415,43.3508,43.2948,43.3508,19724.0
2016-07-13 13:40:00,46.41,46.45,46.4,46.45,6309.0,43.3508,43.3882,43.3415,43.3882,6309.0
2016-07-13 13:45:00,46.45,46.47,46.42,46.46,15964.0,43.3882,43.4069,43.3602,43.3975,15964.0
2016-07-13 13:50:00,46.45,46.45,46.36,46.38,14614.0,43.3882,43.3882,43.3041,43.3228,14614.0
2016-07-13 13:55:00,46.39,46.4,46.38,46.38,1846.0,43.3321,43.3415,43.3228,43.3228,1846.0
2016-07-13 14:00:00,46.39,46.39,46.34,46.34,12868.0,43.3321,43.3321,43.2854,43.2854,12868.0
2016-07-13 14:05:00,46.34,46.4,46.33,46.4,11790.0,43.2854,43.3415,43.2761,43.3415,11790.0
2016-07-13 14:10:00,46.41,46.44,46.4,46.43,10795.0,43.3508,43.3789,43.3415,43.3695,10795.0
2016-07-13 14:15:00,46.42,46.43,46.39,46.4,12026.0,43.3602,43.3695,43.3321,43.3415,12026.0
2016-07-13 14:20:00,46.4,46.42,46.38,46.38,7936.0,43.3415,43.3602,43.3228,43.3228,7936.0
2016-07-13 14:25:00,46.39,46.45,46.38,46.45,31432.0,43.3321,43.3882,43.3228,43.3882,31432.0
2016-07-13 14:30:00,46.45,46.45,46.4,46.41,10345.0,43.3882,43.3882,43.3415,43.3508,10345.0
2016-07-13 14:35:00,46.42,46.46,46.4,46.43,28990.0,43.3602,43.3975,43.3415,43.3695,28990.0
2016-07-13 14:40:00,46.43,46.43,46.39,46.41,11209.0,43.3695,43.3695,43.3321,43.3508,11209.0
2016-07-13 14:45:00,46.4,46.43,46.38,46.42,7519.0,43.3415,43.3695,43.3228,43.3602,7519.0
2016-07-13 14:50:00,46.43,46.43,46.37,46.39,11885.0,43.3695,43.3695,43.3135,43.3321,11885.0
2016-07-13 14:55:00,46.39,46.41,46.37,46.4,16135.0,43.3321,43.3508,43.3135,43.3415,16135.0
2016-07-13 15:00:00,46.41,46.45,46.4,46.45,8393.0,43.3508,43.3882,43.3415,43.3882,8393.0
2016-07-13 15:05:00,46.45,46.46,46.44,46.45,13683.0,43.3882,43.3975,43.3789,43.3882,13683.0
2016-07-13 15:10:00,46.46,46.46,46.4,46.42,11673.0,43.3975,43.3975,43.3415,43.3602,11673.0
2016-07-13 15:15:00,46.41,46.43,46.4,46.4,10488.0,43.3508,43.3695,43.3415,43.3415,10488.0
2016-07-13 15:20:00,46.41,46.42,46.37,46.39,22020.0,43.3508,43.3602,43.3135,43.3321,22020.0
2016-07-13 15:25:00,46.38,46.4,46.37,46.39,13549.0,43.3228,43.3415,43.3135,43.3321,13549.0
2016-07-13 15:30:00,46.39,46.42,46.39,46.41,20082.0,43.3321,43.3602,43.3321,43.3508,20082.0
2016-07-13 15:35:00,46.4,46.42,46.38,46.38,18029.0,43.3415,43.3602,43.3228,43.3228,18029.0
2016-07-13 15:40:00,46.38,46.42,46.38,46.4,24525.0,43.3228,43.3602,43.3228,43.3415,24525.0
2016-07-13 15:45:00,46.4,46.4,46.36,46.36,25141.0,43.3415,43.3415,43.3041,43.3041,25141.0
2016-07-13 15:50:00,46.37,46.39,46.36,46.38,26432.0,43.3135,43.3321,43.3041,43.3228,26432.0
2016-07-13 15:55:00,46.39,46.42,46.38,46.41,73410.0,43.3321,43.3602,43.3228,43.3508,73410.0
2016-07-14 09:30:00,46.86,46.98,46.86,46.89,44381.0,43.7712,43.8833,43.7712,43.7992,44381.0
2016-07-14 09:35:00,46.9,46.9,46.79,46.89,23390.0,43.8085,43.8085,43.7058,43.7992,23390.0
2016-07-14 09:40:00,46.89,46.89,46.79,46.79,12698.0,43.7992,43.7992,43.7058,43.7058,12698.0
2016-07-14 09:45:00,46.81,46.87,46.78,46.8,33169.0,43.7245,43.7805,43.6964,43.7151,33169.0
2016-07-14 09:50:00,46.81,46.85,46.79,46.85,9361.0,43.7245,43.7618,43.7058,43.7618,9361.0
2016-07-14 09:55:00,46.85,46.9,46.84,46.85,16567.0,43.7618,43.8085,43.7525,43.7618,16567.0
2016-07-14 10:00:00,46.86,46.9,46.84,46.89,10915.0,43.7712,43.8085,43.7525,43.7992,10915.0
2016-07-14 10:05:00,46.89,46.93,46.88,46.93,6600.0,43.7992,43.8366,43.7898,43.8366,6600.0
2016-07-14 10:10:00,46.93,46.96,46.93,46.94,6789.0,43.8366,43.8646,43.8366,43.8459,6789.0
2016-07-14 10:15:00,46.96,46.97,46.91,46.92,5880.0,43.8646,43.8739,43.8179,43.8272,5880.0
2016-07-14 10:20:00,46.91,46.92,46.89,46.9,5939.0,43.8179,43.8272,43.7992,43.8085,5939.0
2016-07-14 10:25:00,46.91,46.92,46.86,46.86,5266.0,43.8179,43.8272,43.7712,43.7712,5266.0
2016-07-14 10:30:00,46.87,46.89,46.86,46.88,8839.0,43.7805,43.7992,43.7712,43.7898,8839.0
2016-07-14 10:35:00,46.87,46.91,46.87,46.89,9881.0,43.7805,43.8179,43.7805,43.7992,9881.0
2016-07-14 10:40:00,46.89,46.9,46.8,46.83,10771.0,43.7992,43.8085,43.7151,43.7431,10771.0
2016-07-14 10:45:00,46.82,46.83,46.79,46.79,8439.0,43.7338,43.7431,43.7058,43.7058,8439.0
2016-07-14 10:50:00,46.8,46.82,46.79,46.82,3500.0,43.7151,43.7338,43.7058,43.7338,3500.0
2016-07-14 10:55:00,46.83,46.85,46.83,46.84,4990.0,43.7431,43.7618,43.7431,43.7525,4990.0
2016-07-14 11:00:00,46.84,46.87,46.84,46.87,9473.0,43.7525,43.7805,43.7525,43.7805,9473.0
2016-07-14 11:05:00,46.87,46.91,46.86,46.91,8403.0,43.7805,43.8179,43.7712,43.8179,8403.0
2016-07-14 11:10:00,46.9,46.92,46.88,46.91,14010.0,43.8085,43.8272,43.7898,43.8179,14010.0
2016-07-14 11:15:00,46.91,46.92,46.88,46.88,16474.0,43.8179,43.8272,43.7898,43.7898,16474.0
2016-07-14 11:20:00,46.88,46.9,46.87,46.88,5648.0,43.7898,43.8085,43.7805,43.7898,5648.0
2016-07-14 11:25:00,46.88,46.9,46.84,46.84,7100.0,43.7898,43.8085,43.7525,43.7525,7100.0
2016-07-14 11:30:00,46.84,46.84,46.79,46.8,6069.0,43.7525,43.7525,43.7058,43.7151,6069.0
2016-07-14 11:35:00,46.8,46.8,46.78,46.79,15814.0,43.7151,43.7151,43.6964,43.7058,15814.0
2016-07-14 11:40:00,46.79,46.82,46.79,46.81,7150.0,43.7058,43.7338,43.7058,43.7245,7150.0
2016-07-14 11:45:00,46.8,46.84,46.79,46.83,8184.0,43.7151,43.7525,43.7058,43.7431,8184.0
2016-07-14 11:50:00,46.83,46.88,46.83,46.87,5552.0,43.7431,43.7898,43.7431,43.7805,5552.0
2016-07-14 11:55:00,46.87,46.88,46.86,46.86,5186.0,43.7805,43.7898,43.7712,43.7712,5186.0
2016-07-14 12:00:00,46.86,46.88,46.86,46.86,15018.0,43.7712,43.7898,43.7712,43.7712,15018.0
2016-07-14 12:05:00,46.86,46.9,46.85,46.88,7614.0,43.7712,43.8085,43.7618,43.7898,7614.0
2016-07-14 12:10:00,46.87,46.89,46.86,46.86,1900.0,43.7805,43.7992,43.7712,43.7712,1900.0
2016-07-14 12:15:00,46.86,46.89,46.86,46.86,6507.0,43.7712,43.7992,43.7712,43.7712,6507.0
2016-07-14 12:20:00,46.87,46.89,46.86,46.86,11700.0,43.7805,43.7992,43.7712,43.7712,11700.0
2016-07-14 12:25:00,46.86,46.86,46.84,46.85,5104.0,43.7712,43.7712,43.7525,43.7618,5104.0
2016-07-14 12:30:00,46.85,46.86,46.84,46.85,2200.0,43.7618,43.7712,43.7525,43.7618,2200.0
2016-07-14 12:35:00,46.84,46.86,46.83,46.84,5732.0,43.7525,43.7712,43.7431,43.7525,5732.0
2016-07-14 12:40:00,46.85,46.86,46.82,46.83,8741.0,43.7618,43.7712,43.7338,43.7431,8741.0
2016-07-14 12:45:00,46.83,46.86,46.83,46.83,7308.0,43.7431,43.7712,43.7431,43.7431,7308.0
2016-07-14 12:50:00,46.84,46.85,46.82,46.84,5019.0,43.7525,43.7618,43.7338,43.7525,5019.0
2016-07-14 12:55:00,46.84,46.85,46.81,46.81,3004.0,43.7525,43.7618,43.7245,43.7245,3004.0
2016-07-14 13:00:00,46.81,46.81,46.77,46.77,5870.0,43.7245,43.7245,43.6871,43.6871,5870.0
2016-07-14 13:05:00,46.76,46.79,46.75,46.79,2858.0,43.6778,43.7058,43.6684,43.7058,2858.0
2016-07-14 13:10:00,46.79,46.79,46.75,46.75,5759.0,43.7058,43.7058,43.6684,43.6684,5759.0
2016-07-14 13:15:00,46.74,46.75,46.72,46.72,2600.0,43.6591,43.6684,43.6404,43.6404,2600.0
2016-07-14 13:20:00,46.72,46.74,46.71,46.72,4893.0,43.6404,43.6591,43.6311,43.6404,4893.0
2016-07-14 13:25:00,46.73,46.73,46.69,46.7,3921.0,43.6497,43.6497,43.6124,43.6217,3921.0
2016-07-14 13:30:00,46.7,46.74,46.69,46.74,7512.0,43.6217,43.6591,43.6124,43.6591,7512.0
2016-07-14 13:35:00,46.75,46.75,46.73,46.74,5575.0,43.6684,43.6684,43.6497,43.6591,5575.0
2016-07-14 13:40:00,46.74,46.76,46.74,46.75,4601.0,43.6591,43.6778,43.6591,43.6684,4601.0
2016-07-14 13:45:00,46.76,46.76,46.74,46.75,2872.0,43.6778,43.6778,43.6591,43.6684,2872.0
2016-07-14 13:50:00,46.76,46.77,46.74,46.75,6840.0,43.6778,43.6871,43.6591,43.6684,6840.0
2016-07-14 13:55:00,46.75,46.78,46.75,46.78,23531.0,43.6684,43.6964,43.6684,43.6964,23531.0
2016-07-14 14:00:00,46.78,46.78,46.74,46.74,11866.0,43.6964,43.6964,43.6591,43.6591,11866.0
2016-07-14 14:05:00,46.74,46.74,46.7,46.72,7225.0,43.6591,43.6591,43.6217,43.6404,7225.0
2016-07-14 14:10:00,46.73,46.76,46.73,46.76,4735.0,43.6497,43.6778,43.6497,43.6778,4735.0
2016-07-14 14:15:00,46.76,46.77,46.75,46.77,4894.0,43.6778,43.6871,43.6684,43.6871,4894.0
2016-07-14 14:20:00,46.77,46.77,46.74,46.75,4369.0,43.6871,43.6871,43.6591,43.6684,4369.0
2016-07-14 14:25:00,46.75,46.75,46.73,46.75,9377.0,43.6684,43.6684,43.6497,43.6684,9377.0
2016-07-14 14:30:00,46.74,46.76,46.74,46.74,22923.0,43.6591,43.6778,43.6591,43.6591,22923.0
2016-07-14 14:35:00,46.73,46.82,46.73,46.81,10686.0,43.6497,43.7338,43.6497,43.7245,10686.0
2016-07-14 14:40:00,46.8,46.82,46.8,46.8,5609.0,43.7151,43.7338,43.7151,43.7151,5609.0
2016-07-14 14:45:00,46.8,46.81,46.78,46.8,6791.0,43.7151,43.7245,43.6964,43.7151,6791.0
2016-07-14 14:50:00,46.8,46.82,46.8,46.81,5507.0,43.7151,43.7338,43.7151,43.7245,5507.0
2016-07-14 14:55:00,46.82,46.83,46.8,46.8,10884.0,43.7338,43.7431,43.7151,43.7151,10884.0
2016-07-14 15:00:00,46.81,46.82,46.81,46.82,6300.0,43.7245,43.7338,43.7245,43.7338,6300.0
2016-07-14 15:05:00,46.82,46.85,46.81,46.85,11139.0,43.7338,43.7618,43.7245,43.7618,11139.0
2016-07-14 15:10:00,46.85,46.85,46.84,46.85,28454.0,43.7618,43.7618,43.7525,43.7618,28454.0
2016-07-14 15:15:00,46.84,46.85,46.83,46.83,10693.0,43.7525,43.7618,43.7431,43.7431,10693.0
2016-07-14 15:20:00,46.84,46.84,46.79,46.8,17412.0,43.7525,43.7525,43.7058,43.7151,17412.0
2016-07-14 15:25:00,46.81,46.85,46.8,46.81,25001.0,43.7245,43.7618,43.7151,43.7245,25001.0
2016-07-14 15:30:00,46.82,46.84,46.79,46.79,13040.0,43.7338,43.7525,43.7058,43.7058,13040.0
2016-07-14 15:35:00,46.8,46.81,46.76,46.76,14895.0,43.7151,43.7245,43.6778,43.6778,14895.0
2016-07-14 15:40:00,46.76,46.77,46.73,46.74,20040.0,43.6778,43.6871,43.6497,43.6591,20040.0
2016-07-14 15:45:00,46.73,46.78,46.73,46.78,34488.0,43.6497,43.6964,43.6497,43.6964,34488.0
2016-07-14 15:50:00,46.78,46.79,46.77,46.78,31949.0,43.6964,43.7058,43.6871,43.6964,31949.0
2016-07-14 15:55:00,46.78,46.84,46.78,46.79,152520.0,43.6964,43.7525,43.6964,43.7058,152520.0
2016-07-15 09:30:00,46.96,46.96,46.77,46.78,97999.0,43.8646,43.8646,43.6871,43.6964,97999.0
2016-07-15 09:35:00,46.83,46.83,46.78,46.81,4288.0,43.7431,43.7431,43.6964,43.7245,4288.0
2016-07-15 09:40:00,46.79,46.81,46.73,46.74,7834.0,43.7058,43.7245,43.6497,43.6591,7834.0
2016-07-15 09:45:00,46.74,46.79,46.74,46.76,9159.0,43.6591,43.7058,43.6591,43.6778,9159.0
2016-07-15 09:50:00,46.79,46.86,46.73,46.73,6919.0,43.7058,43.7712,43.6497,43.6497,6919.0
2016-07-15 09:55:00,46.72,46.75,46.72,46.74,5600.0,43.6404,43.6684,43.6404,43.6591,5600.0
2016-07-15 10:00:00,46.73,46.78,46.69,46.73,7700.0,43.6497,43.6964,43.6124,43.6497,7700.0
2016-07-15 10:05:00,46.7,46.72,46.69,46.72,7424.0,43.6217,43.6404,43.6124,43.6404,7424.0
2016-07-15 10:10:00,46.72,46.77,46.69,46.7,6052.0,43.6404,43.6871,43.6124,43.6217,6052.0
2016-07-15 10:15:00,46.69,46.72,46.65,46.71,10758.0,43.6124,43.6404,43.575,43.6311,10758.0
2016-07-15 10:20:00,46.71,46.76,46.71,46.74,4500.0,43.6311,43.6778,43.6311,43.6591,4500.0
2016-07-15 10:25:00,46.74,46.79,46.74,46.79,29980.0,43.6591,43.7058,43.6591,43.7058,29980.0
2016-07-15 10:30:00,46.8,46.85,46.77,46.84,6163.0,43.7151,43.7618,43.6871,43.7525,6163.0
2016-07-15 10:35:00,46.83,46.84,46.8,46.83,4800.0,43.7431,43.7525,43.7151,43.7431,4800.0
2016-07-15 10:40:00,46.83,46.84,46.81,46.82,3500.0,43.7431,43.7525,43.7245,43.7338,3500.0
2016-07-15 10:45:00,46.82,46.82,46.78,46.81,3343.0,43.7338,43.7338,43.6964,43.7245,3343.0
2016-07-15 10:50:00,46.81,46.83,46.8,46.81,4183.0,43.7245,43.7431,43.7151,43.7245,4183.0
2016-07-15 10:55:00,46.82,46.82,46.77,46.79,3664.0,43.7338,43.7338,43.6871,43.7058,3664.0
2016-07-15 11:00:00,46.79,46.81,46.75,46.76,7771.0,43.7058,43.7245,43.6684,43.6778,7771.0
2016-07-15 11:05:00,46.76,46.76,46.7,46.74,6035.0,43.6778,43.6778,43.6217,43.6591,6035.0
2016-07-15 11:10:00,46.73,46.74,46.67,46.67,4315.0,43.6497,43.6591,43.5937,43.5937,4315.0
2016-07-15 11:15:00,46.68,46.69,46.63,46.63,6450.0,43.603,43.6124,43.5563,43.5563,6450.0
2016-07-15 11:20:00,46.63,46.63,46.62,46.63,3941.0,43.5563,43.5563,43.547,43.5563,3941.0
2016-07-15 11:25:00,46.63,46.63,46.58,46.59,10834.0,43.5563,43.5563,43.5096,43.519,10834.0
2016-07-15 11:30:00,46.59,46.62,46.59,46.61,5143.0,43.519,43.547,43.519,43.5376,5143.0
2016-07-15 11:35:00,46.61,46.61,46.57,46.57,6549.0,43.5376,43.5376,43.5003,43.5003,6549.0
2016-07-15 11:40:00,46.58,46.6,46.58,46.58,6545.0,43.5096,43.5283,43.5096,43.5096,6545.0
2016-07-15 11:45:00,46.57,46.6,46.56,46.58,5650.0,43.5003,43.5283,43.4909,43.5096,5650.0
2016-07-15 11:50:00,46.58,46.58,46.55,46.57,6628.0,43.5096,43.5096,43.4816,43.5003,6628.0
2016-07-15 11:55:00,46.57,46.6,46.57,46.59,3130.0,43.5003,43.5283,43.5003,43.519,3130.0
2016-07-15 12:00:00,46.59,46.62,46.58,46.62,4756.0,43.519,43.547,43.5096,43.547,4756.0
2016-07-15 12:05:00,46.63,46.65,46.63,46.64,5665.0,43.5563,43.575,43.5563,43.5657,5665.0
2016-07-15 12:10:00,46.63,46.63,46.62,46.63,4245.0,43.5563,43.5563,43.547,43.5563,4245.0
2016-07-15 12:15:00,46.63,46.63,46.59,46.59,5129.0,43.5563,43.5563,43.519,43.519,5129.0
2016-07-15 12:20:00,46.6,46.62,46.58,46.62,5424.0,43.5283,43.547,43.5096,43.547,5424.0
2016-07-15 12:25:00,46.62,46.65,46.6,46.64,8394.0,43.547,43.575,43.5283,43.5657,8394.0
2016-07-15 12:30:00,46.64,46.65,46.61,46.63,12350.0,43.5657,43.575,43.5376,43.5563,12350.0
2016-07-15 12:35:00,46.63,46.65,46.6,46.63,42232.0,43.5563,43.575,43.5283,43.5563,42232.0
2016-07-15 12:40:00,46.63,46.63,46.57,46.63,32123.0,43.5563,43.5563,43.5003,43.5563,32123.0
2016-07-15 12:45:00,46.63,46.65,46.62,46.64,24959.0,43.5563,43.575,43.547,43.5657,24959.0
2016-07-15 12:50:00,46.64,46.67,46.6,46.66,106343.0,43.5657,43.5937,43.5283,43.5844,106343.0
2016-07-15 12:55:00,46.66,46.68,46.64,46.65,10953.0,43.5844,43.603,43.5657,43.575,10953.0
2016-07-15 13:00:00,46.66,46.7,46.66,46.69,6545.0,43.5844,43.6217,43.5844,43.6124,6545.0
2016-07-15 13:05:00,46.68,46.7,46.68,46.69,7632.0,43.603,43.6217,43.603,43.6124,7632.0
2016-07-15 13:10:00,46.7,46.73,46.7,46.71,7906.0,43.6217,43.6497,43.6217,43.6311,7906.0
2016-07-15 13:15:00,46.7,46.72,46.69,46.71,3742.0,43.6217,43.6404,43.6124,43.6311,3742.0
2016-07-15 13:20:00,46.71,46.72,46.71,46.71,6900.0,43.6311,43.6404,43.6311,43.6311,6900.0
2016-07-15 13:25:00,46.71,46.72,46.71,46.71,3500.0,43.6311,43.6404,43.6311,43.6311,3500.0
2016-07-15 13:30:00,46.71,46.73,46.69,46.7,4937.0,43.6311,43.6497,43.6124,43.6217,4937.0
2016-07-15 13:35:00,46.69,46.69,46.66,46.69,8949.0,43.6124,43.6124,43.5844,43.6124,8949.0
2016-07-15 13:40:00,46.69,46.74,46.69,46.74,5205.0,43.6124,43.6591,43.6124,43.6591,5205.0
2016-07-15 13:45:00,46.73,46.74,46.71,46.72,4246.0,43.6497,43.6591,43.6311,43.6404,4246.0
2016-07-15 13:50:00,46.71,46.72,46.69,46.72,6395.0,43.6311,43.6404,43.6124,43.6404,6395.0
2016-07-15 13:55:00,46.71,46.71,46.69,46.71,4300.0,43.6311,43.6311,43.6124,43.6311,4300.0
2016-07-15 14:00:00,46.71,46.72,46.7,46.71,5588.0,43.6311,43.6404,43.6217,43.6311,5588.0
2016-07-15 14:05:00,46.71,46.71,46.67,46.67,6860.0,43.6311,43.6311,43.5937,43.5937,6860.0
2016-07-15 14:10:00,46.67,46.68,46.66,46.67,4356.0,43.5937,43.603,43.5844,43.5937,4356.0
2016-07-15 14:15:00,46.67,46.67,46.64,46.66,6751.0,43.5937,43.5937,43.5657,43.5844,6751.0
2016-07-15 14:20:00,46.65,46.66,46.6,46.62,12465.0,43.575,43.5844,43.5283,43.547,12465.0
2016-07-15 14:25:00,46.61,46.63,46.61,46.61,8470.0,43.5376,43.5563,43.5376,43.5376,8470.0
2016-07-15 14:30:00,46.61,46.64,46.61,46.61,16217.0,43.5376,43.5657,43.5376,43.5376,16217.0
2016-07-15 14:35:00,46.61,46.62,46.6,46.6,9032.0,43.5376,43.547,43.5283,43.5283,9032.0
2016-07-15 14:40:00,46.59,46.59,46.57,46.59,8287.0,43.519,43.519,43.5003,43.519,8287.0
2016-07-15 14:45:00,46.6,46.61,46.58,46.58,10980.0,43.5283,43.5376,43.5096,43.5096,10980.0
2016-07-15 14:50:00,46.58,46.58,46.56,46.58,4614.0,43.5096,43.5096,43.4909,43.5096,4614.0
2016-07-15 14:55:00,46.57,46.59,46.55,46.55,8853.0,43.5003,43.519,43.4816,43.4816,8853.0
2016-07-15 15:00:00,46.55,46.6,46.55,46.58,8863.0,43.4816,43.5283,43.4816,43.5096,8863.0
2016-07-15 15:05:00,46.57,46.59,46.57,46.59,5260.0,43.5003,43.519,43.5003,43.519,5260.0
2016-07-15 15:10:00,46.59,46.59,46.57,46.57,5233.0,43.519,43.519,43.5003,43.5003,5233.0
2016-07-15 15:15:00,46.58,46.58,46.57,46.57,3370.0,43.5096,43.5096,43.5003,43.5003,3370.0
2016-07-15 15:20:00,46.58,46.61,46.57,46.61,19545.0,43.5096,43.5376,43.5003,43.5376,19545.0
2016-07-15 15:25:00,46.61,46.65,46.61,46.64,21050.0,43.5376,43.575,43.5376,43.5657,21050.0
2016-07-15 15:30:00,46.64,46.68,46.64,46.68,12910.0,43.5657,43.603,43.5657,43.603,12910.0
2016-07-15 15:35:00,46.68,46.69,46.66,46.69,14049.0,43.603,43.6124,43.5844,43.6124,14049.0
2016-07-15 15:40:00,46.69,46.69,46.64,46.64,16659.0,43.6124,43.6124,43.5657,43.5657,16659.0
2016-07-15 15:45:00,46.65,46.68,46.65,46.65,21039.0,43.575,43.603,43.575,43.575,21039.0
2016-07-15 15:50:00,46.65,46.68,46.65,46.65,23435.0,43.575,43.603,43.575,43.575,23435.0
2016-07-15 15:55:00,46.66,46.67,46.65,46.66,62029.0,43.5844,43.5937,43.575,43.5844,62029.0
2016-07-18 09:30:00,46.6,46.64,46.34,46.52,36757.0,43.5283,43.5657,43.2854,43.4536,36757.0
2016-07-18 09:35:00,46.55,46.62,46.52,46.58,26219.0,43.4816,43.547,43.4536,43.5096,26219.0
2016-07-18 09:40:00,46.62,46.65,46.58,46.62,8868.0,43.547,43.575,43.5096,43.547,8868.0
2016-07-18 09:45:00,46.64,46.64,46.54,46.55,6582.0,43.5657,43.5657,43.4723,43.4816,6582.0
2016-07-18 09:50:00,46.56,46.57,46.53,46.57,8100.0,43.4909,43.5003,43.4629,43.5003,8100.0
2016-07-18 09:55:00,46.58,46.59,46.56,46.56,5800.0,43.5096,43.519,43.4909,43.4909,5800.0
2016-07-18 10:00:00,46.57,46.62,46.57,46.61,5345.0,43.5003,43.547,43.5003,43.5376,5345.0
2016-07-18 10:05:00,46.6,46.6,46.55,46.56,78049.0,43.5283,43.5283,43.4816,43.4909,78049.0
2016-07-18 10:10:00,46.57,46.6,46.55,46.55,7400.0,43.5003,43.5283,43.4816,43.4816,7400.0
2016-07-18 10:15:00,46.56,46.57,46.55,46.57,6801.0,43.4909,43.5003,43.4816,43.5003,6801.0
2016-07-18 10:20:00,46.56,46.57,46.54,46.54,6900.0,43.4909,43.5003,43.4723,43.4723,6900.0
2016-07-18 10:25:00,46.54,46.56,46.53,46.55,4633.0,43.4723,43.4909,43.4629,43.4816,4633.0
2016-07-18 10:30:00,46.56,46.62,46.56,46.61,8950.0,43.4909,43.547,43.4909,43.5376,8950.0
2016-07-18 10:35:00,46.6,46.64,46.57,46.62,32557.0,43.5283,43.5657,43.5003,43.547,32557.0
2016-07-18 10:40:00,46.62,46.67,46.62,46.66,17170.0,43.547,43.5937,43.547,43.5844,17170.0
2016-07-18 10:45:00,46.66,46.66,46.63,46.63,2855.0,43.5844,43.5844,43.5563,43.5563,2855.0
2016-07-18 10:50:00,46.64,46.67,46.64,46.65,12592.0,43.5657,43.5937,43.5657,43.575,12592.0
2016-07-18 10:55:00,46.64,46.64,46.63,46.64,5000.0,43.5657,43.5657,43.5563,43.5657,5000.0
2016-07-18 11:00:00,46.64,46.65,46.6,46.61,7211.0,43.5657,43.575,43.5283,43.5376,7211.0
2016-07-18 11:05:00,46.62,46.63,46.59,46.59,6972.0,43.547,43.5563,43.519,43.519,6972.0
2016-07-18 11:10:00,46.59,46.6,46.57,46.58,6821.0,43.519,43.5283,43.5003,43.5096,6821.0
2016-07-18 11:15:00,46.59,46.71,46.59,46.71,28445.0,43.519,43.6311,43.519,43.6311,28445.0
2016-07-18 11:20:00,46.71,46.75,46.69,46.74,25215.0,43.6311,43.6684,43.6124,43.6591,25215.0
2016-07-18 11:25:00,46.74,46.81,46.74,46.8,60389.0,43.6591,43.7245,43.6591,43.7151,60389.0
2016-07-18 11:30:00,46.8,46.81,46.71,46.71,84117.0,43.7151,43.7245,43.6311,43.6311,84117.0
2016-07-18 11:35:00,46.72,46.77,46.72,46.77,20218.0,43.6404,43.6871,43.6404,43.6871,20218.0
2016-07-18 11:40:00,46.77,46.81,46.76,46.81,38707.0,43.6871,43.7245,43.6778,43.7245,38707.0
2016-07-18 11:45:00,46.82,46.83,46.8,46.82,7299.0,43.7338,43.7431,43.7151,43.7338,7299.0
2016-07-18 11:50:00,46.83,46.86,46.82,46.85,14536.0,43.7431,43.7712,43.7338,43.7618,14536.0
2016-07-18 11:55:00,46.85,46.88,46.84,46.84,9200.0,43.7618,43.7898,43.7525,43.7525,9200.0
2016-07-18 12:00:00,46.83,46.84,46.8,46.8,15203.0,43.7431,43.7525,43.7151,43.7151,15203.0
2016-07-18 12:05:00,46.8,46.81,46.79,46.8,4600.0,43.7151,43.7245,43.7058,43.7151,4600.0
2016-07-18 12:10:00,46.81,46.82,46.8,46.82,7465.0,43.7245,43.7338,43.7151,43.7338,7465.0
2016-07-18 12:15:00,46.81,46.81,46.75,46.75,6944.0,43.7245,43.7245,43.6684,43.6684,6944.0
2016-07-18 12:20:00,46.75,46.76,46.74,46.74,9456.0,43.6684,43.6778,43.6591,43.6591,9456.0
2016-07-18 12:25:00,46.75,46.75,46.74,46.75,3300.0,43.6684,43.6684,43.6591,43.6684,3300.0
2016-07-18 12:30:00,46.74,46.75,46.73,46.74,5579.0,43.6591,43.6684,43.6497,43.6591,5579.0
2016-07-18 12:35:00,46.74,46.74,46.65,46.66,33502.0,43.6591,43.6591,43.575,43.5844,33502.0
2016-07-18 12:40:00,46.65,46.66,46.61,46.65,12182.0,43.575,43.5844,43.5376,43.575,12182.0
2016-07-18 12:45:00,46.65,46.67,46.65,46.67,2308.0,43.575,43.5937,43.575,43.5937,2308.0
2016-07-18 12:50:00,46.67,46.68,46.65,46.68,6043.0,43.5937,43.603,43.575,43.603,6043.0
2016-07-18 12:55:00,46.68,46.7,46.68,46.7,2215.0,43.603,43.6217,43.603,43.6217,2215.0
2016-07-18 13:00:00,46.69,46.69,46.67,46.69,7099.0,43.6124,43.6124,43.5937,43.6124,7099.0
2016-07-18 13:05:00,46.69,46.69,46.68,46.68,1800.0,43.6124,43.6124,43.603,43.603,1800.0
2016-07-18 13:10:00,46.69,46.69,46.63,46.64,7244.0,43.6124,43.6124,43.5563,43.5657,7244.0
2016-07-18 13:15:00,46.64,46.67,46.64,46.67,1198.0,43.5657,43.5937,43.5657,43.5937,1198.0
2016-07-18 13:20:00,46.67,46.67,46.66,46.67,1000.0,43.5937,43.5937,43.5844,43.5937,1000.0
2016-07-18 13:25:00,46.67,46.7,46.67,46.69,6712.0,43.5937,43.6217,43.5937,43.6124,6712.0
2016-07-18 13:30:00,46.69,46.71,46.69,46.71,4135.0,43.6124,43.6311,43.6124,43.6311,4135.0
2016-07-18 13:35:00,46.71,46.73,46.7,46.72,6539.0,43.6311,43.6497,43.6217,43.6404,6539.0
2016-07-18 13:40:00,46.73,46.79,46.73,46.79,40201.0,43.6497,43.7058,43.6497,43.7058,40201.0
2016-07-18 13:45:00,46.8,46.8,46.78,46.78,5400.0,43.7151,43.7151,43.6964,43.6964,5400.0
2016-07-18 13:50:00,46.78,46.79,46.77,46.77,3158.0,43.6964,43.7058,43.6871,43.6871,3158.0
2016-07-18 13:55:00,46.77,46.81,46.77,46.8,7322.0,43.6871,43.7245,43.6871,43.7151,7322.0
2016-07-18 14:00:00,46.8,46.8,46.76,46.77,7005.0,43.7151,43.7151,43.6778,43.6871,7005.0
2016-07-18 14:05:00,46.77,46.79,46.77,46.78,3699.0,43.6871,43.7058,43.6871,43.6964,3699.0
2016-07-18 14:10:00,46.78,46.8,46.78,46.78,6674.0,43.6964,43.7151,43.6964,43.6964,6674.0
2016-07-18 14:15:00,46.77,46.77,46.74,46.74,4930.0,43.6871,43.6871,43.6591,43.6591,4930.0
2016-07-18 14:20:00,46.74,46.75,46.73,46.75,3208.0,43.6591,43.6684,43.6497,43.6684,3208.0
2016-07-18 14:25:00,46.75,46.79,46.75,46.76,26366.0,43.6684,43.7058,43.6684,43.6778,26366.0
2016-07-18 14:30:00,46.76,46.76,46.75,46.76,2300.0,43.6778,43.6778,43.6684,43.6778,2300.0
2016-07-18 14:35:00,46.76,46.76,46.75,46.75,1884.0,43.6778,43.6778,43.6684,43.6684,1884.0
2016-07-18 14:40:00,46.76,46.76,46.75,46.75,1896.0,43.6778,43.6778,43.6684,43.6684,1896.0
2016-07-18 14:45:00,46.76,46.77,46.75,46.77,12468.0,43.6778,43.6871,43.6684,43.6871,12468.0
2016-07-18 14:50:00,46.77,46.78,46.77,46.78,8172.0,43.6871,43.6964,43.6871,43.6964,8172.0
2016-07-18 14:55:00,46.78,46.8,46.77,46.8,13264.0,43.6964,43.7151,43.6871,43.7151,13264.0
2016-07-18 15:00:00,46.81,46.81,46.76,46.77,7180.0,43.7245,43.7245,43.6778,43.6871,7180.0
2016-07-18 15:05:00,46.77,46.78,46.75,46.76,6816.0,43.6871,43.6964,43.6684,43.6778,6816.0
2016-07-18 15:10:00,46.77,46.78,46.76,46.78,4000.0,43.6871,43.6964,43.6778,43.6964,4000.0
2016-07-18 15:15:00,46.78,46.8,46.78,46.8,4880.0,43.6964,43.7151,43.6964,43.7151,4880.0
2016-07-18 15:20:00,46.8,46.8,46.78,46.78,11051.0,43.7151,43.7151,43.6964,43.6964,11051.0
2016-07-18 15:25:00,46.78,46.78,46.76,46.77,9884.0,43.6964,43.6964,43.6778,43.6871,9884.0
2016-07-18 15:30:00,46.78,46.79,46.77,46.79,8882.0,43.6964,43.7058,43.6871,43.7058,8882.0
2016-07-18 15:35:00,46.79,46.79,46.77,46.78,14574.0,43.7058,43.7058,43.6871,43.6964,14574.0
2016-07-18 15:40:00,46.78,46.8,46.78,46.79,13761.0,43.6964,43.7151,43.6964,43.7058,13761.0
2016-07-18 15:45:00,46.79,46.82,46.79,46.79,19808.0,43.7058,43.7338,43.7058,43.7058,19808.0
2016-07-18 15:50:00,46.79,46.79,46.77,46.77,14870.0,43.7058,43.7058,43.6871,43.6871,14870.0
2016-07-18 15:55:00,46.77,46.8,46.77,46.8,61401.0,43.6871,43.7151,43.6871,43.7151,61401.0
2016-07-19 09:30:00,46.67,46.74,46.59,46.64,16902.0,43.5937,43.6591,43.519,43.5657,16902.0
2016-07-19 09:35:00,46.65,46.7,46.63,46.65,7546.0,43.575,43.6217,43.5563,43.575,7546.0
2016-07-19 09:40:00,46.63,46.73,46.61,46.68,28566.0,43.5563,43.6497,43.5376,43.603,28566.0
2016-07-19 09:45:00,46.68,46.68,46.59,46.65,6573.0,43.603,43.603,43.519,43.575,6573.0
2016-07-19 09:50:00,46.64,46.64,46.62,46.62,8600.0,43.5657,43.5657,43.547,43.547,8600.0
2016-07-19 09:55:00,46.62,46.63,46.57,46.61,5814.0,43.547,43.5563,43.5003,43.5376,5814.0
2016-07-19 10:00:00,46.6,46.61,46.52,46.53,6095.0,43.5283,43.5376,43.4536,43.4629,6095.0
2016-07-19 10:05:00,46.53,46.58,46.53,46.58,4815.0,43.4629,43.5096,43.4629,43.5096,4815.0
2016-07-19 10:10:00,46.58,46.61,46.54,46.54,4931.0,43.5096,43.5376,43.4723,43.4723,4931.0
2016-07-19 10:15:00,46.54,46.56,46.53,46.55,3925.0,43.4723,43.4909,43.4629,43.4816,3925.0
2016-07-19 10:20:00,46.54,46.57,46.53,46.57,6090.0,43.4723,43.5003,43.4629,43.5003,6090.0
2016-07-19 10:25:00,46.56,46.57,46.53,46.53,5100.0,43.4909,43.5003,43.4629,43.4629,5100.0
2016-07-19 10:30:00,46.53,46.55,46.52,46.54,12488.0,43.4629,43.4816,43.4536,43.4723,12488.0
2016-07-19 10:35:00,46.55,46.58,46.54,46.58,22277.0,43.4816,43.5096,43.4723,43.5096,22277.0
2016-07-19 10:40:00,46.58,46.63,46.58,46.61,6300.0,43.5096,43.5563,43.5096,43.5376,6300.0
2016-07-19 10:45:00,46.61,46.61,46.58,46.58,10436.0,43.5376,43.5376,43.5096,43.5096,10436.0
2016-07-19 10:50:00,46.59,46.62,46.59,46.6,8535.0,43.519,43.547,43.519,43.5283,8535.0
2016-07-19 10:55:00,46.61,46.65,46.61,46.65,10266.0,43.5376,43.575,43.5376,43.575,10266.0
2016-07-19 11:00:00,46.64,46.65,46.62,46.63,14409.0,43.5657,43.575,43.547,43.5563,14409.0
2016-07-19 11:05:00,46.63,46.68,46.62,46.66,7850.0,43.5563,43.603,43.547,43.5844,7850.0
2016-07-19 11:10:00,46.66,46.67,46.64,46.65,9053.0,43.5844,43.5937,43.5657,43.575,9053.0
2016-07-19 11:15:00,46.66,46.68,46.64,46.65,5940.0,43.5844,43.603,43.5657,43.575,5940.0
2016-07-19 11:20:00,46.64,46.65,46.61,46.65,9373.0,43.5657,43.575,43.5376,43.575,9373.0
2016-07-19 11:25:00,46.65,46.67,46.63,46.63,10830.0,43.575,43.5937,43.5563,43.5563,10830.0
2016-07-19 11:30:00,46.63,46.67,46.62,46.65,10399.0,43.5563,43.5937,43.547,43.575,10399.0
2016-07-19 11:35:00,46.65,46.68,46.63,46.64,8190.0,43.575,43.603,43.5563,43.5657,8190.0
2016-07-19 11:40:00,46.64,46.66,46.63,46.65,5687.0,43.5657,43.5844,43.5563,43.575,5687.0
2016-07-19 11:45:00,46.64,46.64,46.55,46.57,7053.0,43.5657,43.5657,43.4816,43.5003,7053.0
2016-07-19 11:50:00,46.58,46.61,46.57,46.6,6612.0,43.5096,43.5376,43.5003,43.5283,6612.0
2016-07-19 11:55:00,46.61,46.62,46.6,46.61,7181.0,43.5376,43.547,43.5283,43.5376,7181.0
2016-07-19 12:00:00,46.61,46.61,46.57,46.6,12164.0,43.5376,43.5376,43.5003,43.5283,12164.0
2016-07-19 12:05:00,46.6,46.61,46.59,46.6,7300.0,43.5283,43.5376,43.519,43.5283,7300.0
2016-07-19 12:10:00,46.61,46.63,46.6,46.63,5000.0,43.5376,43.5563,43.5283,43.5563,5000.0
2016-07-19 12:15:00,46.62,46.63,46.61,46.63,4200.0,43.547,43.5563,43.5376,43.5563,4200.0
2016-07-19 12:20:00,46.62,46.64,46.62,46.64,5892.0,43.547,43.5657,43.547,43.5657,5892.0
2016-07-19 12:25:00,46.63,46.66,46.62,46.63,29298.0,43.5563,43.5844,43.547,43.5563,29298.0
2016-07-19 12:30:00,46.62,46.65,46.62,46.63,13286.0,43.547,43.575,43.547,43.5563,13286.0
2016-07-19 12:35:00,46.63,46.64,46.6,46.63,20864.0,43.5563,43.5657,43.5283,43.5563,20864.0
2016-07-19 12:40:00,46.64,46.64,46.62,46.64,1700.0,43.5657,43.5657,43.547,43.5657,1700.0
2016-07-19 12:45:00,46.64,46.66,46.63,46.66,4761.0,43.5657,43.5844,43.5563,43.5844,4761.0
2016-07-19 12:50:00,46.66,46.67,46.66,46.67,7700.0,43.5844,43.5937,43.5844,43.5937,7700.0
2016-07-19 12:55:00,46.66,46.68,46.66,46.68,7027.0,43.5844,43.603,43.5844,43.603,7027.0
2016-07-19 13:00:00,46.68,46.69,46.66,46.66,3100.0,43.603,43.6124,43.5844,43.5844,3100.0
2016-07-19 13:05:00,46.67,46.67,46.65,46.66,6320.0,43.5937,43.5937,43.575,43.5844,6320.0
2016-07-19 13:10:00,46.65,46.65,46.63,46.63,3228.0,43.575,43.575,43.5563,43.5563,3228.0
2016-07-19 13:15:00,46.62,46.62,46.57,46.57,6225.0,43.547,43.547,43.5003,43.5003,6225.0
2016-07-19 13:20:00,46.57,46.58,46.56,46.56,2369.0,43.5003,43.5096,43.4909,43.4909,2369.0
2016-07-19 13:25:00,46.56,46.56,46.53,46.54,6567.0,43.4909,43.4909,43.4629,43.4723,6567.0
2016-07-19 13:30:00,46.54,46.55,46.52,46.54,10775.0,43.4723,43.4816,43.4536,43.4723,10775.0
2016-07-19 13:35:00,46.54,46.54,46.53,46.54,4263.0,43.4723,43.4723,43.4629,43.4723,4263.0
2016-07-19 13:40:00,46.54,46.57,46.54,46.57,2573.0,43.4723,43.5003,43.4723,43.5003,2573.0
2016-07-19 13:45:00,46.57,46.58,46.54,46.54,14372.0,43.5003,43.5096,43.4723,43.4723,14372.0
2016-07-19 13:50:00,46.55,46.55,46.51,46.51,21979.0,43.4816,43.4816,43.4442,43.4442,21979.0
2016-07-19 13:55:00,46.51,46.52,46.49,46.52,13825.0,43.4442,43.4536,43.4256,43.4536,13825.0
2016-07-19 14:00:00,46.51,46.52,46.5,46.52,15613.0,43.4442,43.4536,43.4349,43.4536,15613.0
2016-07-19 14:05:00,46.53,46.53,46.51,46.52,11552.0,43.4629,43.4629,43.4442,43.4536,11552.0
2016-07-19 14:10:00,46.52,46.52,46.51,46.51,2850.0,43.4536,43.4536,43.4442,43.4442,2850.0
2016-07-19 14:15:00,46.52,46.53,46.5,46.52,9411.0,43.4536,43.4629,43.4349,43.4536,9411.0
2016-07-19 14:20:00,46.51,46.53,46.5,46.52,12069.0,43.4442,43.4629,43.4349,43.4536,12069.0
2016-07-19 14:25:00,46.53,46.54,46.51,46.52,9010.0,43.4629,43.4723,43.4442,43.4536,9010.0
2016-07-19 14:30:00,46.51,46.52,46.5,46.52,3697.0,43.4442,43.4536,43.4349,43.4536,3697.0
2016-07-19 14:35:00,46.52,46.53,46.51,46.53,11274.0,43.4536,43.4629,43.4442,43.4629,11274.0
2016-07-19 14:40:00,46.53,46.56,46.53,46.55,26045.0,43.4629,43.4909,43.4629,43.4816,26045.0
2016-07-19 14:45:00,46.55,46.59,46.55,46.58,12072.0,43.4816,43.519,43.4816,43.5096,12072.0
2016-07-19 14:50:00,46.57,46.59,46.56,46.58,8197.0,43.5003,43.519,43.4909,43.5096,8197.0
2016-07-19 14:55:00,46.58,46.59,46.58,46.59,2011.0,43.5096,43.519,43.5096,43.519,2011.0
2016-07-19 15:00:00,46.59,46.63,46.58,46.62,13069.0,43.519,43.5563,43.5096,43.547,13069.0
2016-07-19 15:05:00,46.63,46.65,46.63,46.65,8005.0,43.5563,43.575,43.5563,43.575,8005.0
2016-07-19 15:10:00,46.65,46.66,46.64,46.66,8286.0,43.575,43.5844,43.5657,43.5844,8286.0
2016-07-19 15:15:00,46.65,46.68,46.65,46.68,17870.0,43.575,43.603,43.575,43.603,17870.0
2016-07-19 15:20:00,46.69,46.72,46.68,46.72,11804.0,43.6124,43.6404,43.603,43.6404,11804.0
2016-07-19 15:25:00,46.72,46.73,46.7,46.72,11953.0,43.6404,43.6497,43.6217,43.6404,11953.0
2016-07-19 15:30:00,46.72,46.73,46.71,46.73,4816.0,43.6404,43.6497,43.6311,43.6497,4816.0
2016-07-19 15:35:00,46.73,46.73,46.69,46.69,15381.0,43.6497,43.6497,43.6124,43.6124,15381.0
2016-07-19 15:40:00,46.69,46.73,46.69,46.73,23504.0,43.6124,43.6497,43.6124,43.6497,23504.0
2016-07-19 15:45:00,46.73,46.77,46.72,46.73,52127.0,43.6497,43.6871,43.6404,43.6497,52127.0
2016-07-19 15:50:00,46.73,46.73,46.71,46.71,27725.0,43.6497,43.6497,43.6311,43.6311,27725.0
2016-07-19 15:55:00,46.72,47.0,46.71,46.96,694857.0,43.6404,43.9019,43.6311,43.8646,694857.0
2016-07-20 09:30:00,46.96,46.99,46.82,46.92,56010.0,43.8646,43.8926,43.7338,43.8272,56010.0
2016-07-20 09:35:00,46.92,46.96,46.88,46.91,14954.0,43.8272,43.8646,43.7898,43.8179,14954.0
2016-07-20 09:40:00,46.92,47.0,46.91,46.96,32406.0,43.8272,43.9019,43.8179,43.8646,32406.0
2016-07-20 09:45:00,46.95,47.08,46.94,47.04,37886.0,43.8552,43.9767,43.8459,43.9393,37886.0
2016-07-20 09:50:00,47.03,47.06,47.0,47.05,24587.0,43.93,43.958,43.9019,43.9486,24587.0
2016-07-20 09:55:00,47.04,47.12,47.04,47.12,13621.0,43.9393,44.014,43.9393,44.014,13621.0
2016-07-20 10:00:00,47.11,47.12,46.98,47.06,23319.0,44.0047,44.014,43.8833,43.958,23319.0
2016-07-20 10:05:00,47.06,47.08,47.04,47.07,17327.0,43.958,43.9767,43.9393,43.9673,17327.0
2016-07-20 10:10:00,47.07,47.07,46.99,47.01,14582.0,43.9673,43.9673,43.8926,43.9113,14582.0
2016-07-20 10:15:00,47.01,47.05,47.01,47.03,10326.0,43.9113,43.9486,43.9113,43.93,10326.0
2016-07-20 10:20:00,47.03,47.08,47.02,47.03,10101.0,43.93,43.9767,43.9206,43.93,10101.0
2016-07-20 10:25:00,47.02,47.03,47.01,47.01,11850.0,43.9206,43.93,43.9113,43.9113,11850.0
2016-07-20 10:30:00,47.01,47.07,46.99,47.07,29854.0,43.9113,43.9673,43.8926,43.9673,29854.0
2016-07-20 10:35:00,47.08,47.1,47.03,47.06,14972.0,43.9767,43.9953,43.93,43.958,14972.0
2016-07-20 10:40:00,47.06,47.09,47.06,47.08,9400.0,43.958,43.986,43.958,43.9767,9400.0
2016-07-20 10:45:00,47.09,47.12,47.06,47.07,10470.0,43.986,44.014,43.958,43.9673,10470.0
2016-07-20 10:50:00,47.06,47.09,47.04,47.09,8470.0,43.958,43.986,43.9393,43.986,8470.0
2016-07-20 10:55:00,47.09,47.12,47.07,47.09,6700.0,43.986,44.014,43.9673,43.986,6700.0
2016-07-20 11:00:00,47.09,47.11,47.07,47.09,10956.0,43.986,44.0047,43.9673,43.986,10956.0
2016-07-20 11:05:00,47.08,47.12,47.08,47.09,10678.0,43.9767,44.014,43.9767,43.986,10678.0
2016-07-20 11:10:00,47.09,47.11,47.05,47.11,16377.0,43.986,44.0047,43.9486,44.0047,16377.0
2016-07-20 11:15:00,47.12,47.14,47.1,47.13,8360.0,44.014,44.0327,43.9953,44.0234,8360.0
2016-07-20 11:20:00,47.14,47.15,47.1,47.11,6727.0,44.0327,44.0421,43.9953,44.0047,6727.0
2016-07-20 11:25:00,47.11,47.17,47.11,47.16,13768.0,44.0047,44.0607,44.0047,44.0514,13768.0
2016-07-20 11:30:00,47.16,47.16,47.09,47.1,11950.0,44.0514,44.0514,43.986,43.9953,11950.0
2016-07-20 11:35:00,47.11,47.15,47.1,47.12,24327.0,44.0047,44.0421,43.9953,44.014,24327.0
2016-07-20 11:40:00,47.12,47.14,47.1,47.11,11500.0,44.014,44.0327,43.9953,44.0047,11500.0
2016-07-20 11:45:00,47.1,47.12,47.08,47.09,8100.0,43.9953,44.014,43.9767,43.986,8100.0
2016-07-20 11:50:00,47.08,47.15,47.08,47.13,17469.0,43.9767,44.0421,43.9767,44.0234,17469.0
2016-07-20 11:55:00,47.13,47.13,47.05,47.05,8500.0,44.0234,44.0234,43.9486,43.9486,8500.0
2016-07-20 12:00:00,47.05,47.1,47.04,47.09,11075.0,43.9486,43.9953,43.9393,43.986,11075.0
2016-07-20 12:05:00,47.09,47.11,47.06,47.08,11905.0,43.986,44.0047,43.958,43.9767,11905.0
2016-07-20 12:10:00,47.08,47.11,47.07,47.11,3401.0,43.9767,44.0047,43.9673,44.0047,3401.0
2016-07-20 12:15:00,47.1,47.13,47.08,47.09,24195.0,43.9953,44.0234,43.9767,43.986,24195.0
2016-07-20 12:20:00,47.08,47.09,46.99,47.08,139640.0,43.9767,43.986,43.8926,43.9767,139640.0
2016-07-20 12:25:00,47.07,47.07,47.01,47.02,42535.0,43.9673,43.9673,43.9113,43.9206,42535.0
2016-07-20 12:30:00,47.03,47.03,46.98,46.98,33194.0,43.93,43.93,43.8833,43.8833,33194.0
2016-07-20 12:35:00,46.98,46.98,46.95,46.96,11987.0,43.8833,43.8833,43.8552,43.8646,11987.0
2016-07-20 12:40:00,46.97,47.01,46.97,47.0,29869.0,43.8739,43.9113,43.8739,43.9019,29869.0
2016-07-20 12:45:00,46.99,47.01,46.99,47.0,28344.0,43.8926,43.9113,43.8926,43.9019,28344.0
2016-07-20 12:50:00,46.99,47.08,46.99,47.08,21482.0,43.8926,43.9767,43.8926,43.9767,21482.0
2016-07-20 12:55:00,47.07,47.09,47.06,47.07,29780.0,43.9673,43.986,43.958,43.9673,29780.0
2016-07-20 13:00:00,47.07,47.08,47.05,47.05,16849.0,43.9673,43.9767,43.9486,43.9486,16849.0
2016-07-20 13:05:00,47.04,47.05,47.02,47.02,19604.0,43.9393,43.9486,43.9206,43.9206,19604.0
2016-07-20 13:10:00,47.02,47.03,47.01,47.02,4869.0,43.9206,43.93,43.9113,43.9206,4869.0
2016-07-20 13:15:00,47.01,47.06,47.0,47.02,34458.0,43.9113,43.958,43.9019,43.9206,34458.0
2016-07-20 13:20:00,47.02,47.03,47.0,47.0,42193.0,43.9206,43.93,43.9019,43.9019,42193.0
2016-07-20 13:25:00,47.01,47.04,47.0,47.03,12167.0,43.9113,43.9393,43.9019,43.93,12167.0
2016-07-20 13:30:00,47.03,47.05,47.01,47.03,41882.0,43.93,43.9486,43.9113,43.93,41882.0
2016-07-20 13:35:00,47.02,47.05,47.0,47.01,17765.0,43.9206,43.9486,43.9019,43.9113,17765.0
2016-07-20 13:40:00,47.02,47.05,47.02,47.03,8493.0,43.9206,43.9486,43.9206,43.93,8493.0
2016-07-20 13:45:00,47.02,47.03,47.0,47.02,11117.0,43.9206,43.93,43.9019,43.9206,11117.0
2016-07-20 13:50:00,47.01,47.06,46.99,47.05,77166.0,43.9113,43.958,43.8926,43.9486,77166.0
2016-07-20 13:55:00,47.05,47.08,47.03,47.08,19231.0,43.9486,43.9767,43.93,43.9767,19231.0
2016-07-20 14:00:00,47.08,47.14,47.08,47.1,28649.0,43.9767,44.0327,43.9767,43.9953,28649.0
2016-07-20 14:05:00,47.09,47.16,47.09,47.14,20550.0,43.986,44.0514,43.986,44.0327,20550.0
2016-07-20 14:10:00,47.15,47.17,47.12,47.14,21148.0,44.0421,44.0607,44.014,44.0327,21148.0
2016-07-20 14:15:00,47.14,47.18,47.12,47.13,61746.0,44.0327,44.0701,44.014,44.0234,61746.0
2016-07-20 14:20:00,47.12,47.13,47.09,47.11,22720.0,44.014,44.0234,43.986,44.0047,22720.0
2016-07-20 14:25:00,47.11,47.13,47.1,47.13,11015.0,44.0047,44.0234,43.9953,44.0234,11015.0
2016-07-20 14:30:00,47.12,47.15,47.09,47.09,14488.0,44.014,44.0421,43.986,43.986,14488.0
2016-07-20 14:35:00,47.09,47.12,47.09,47.1,12079.0,43.986,44.014,43.986,43.9953,12079.0
2016-07-20 14:40:00,47.1,47.13,47.07,47.12,17399.0,43.9953,44.0234,43.9673,44.014,17399.0
2016-07-20 14:45:00,47.13,47.15,47.08,47.1,17762.0,44.0234,44.0421,43.9767,43.9953,17762.0
2016-07-20 14:50:00,47.1,47.12,47.1,47.12,13058.0,43.9953,44.014,43.9953,44.014,13058.0
2016-07-20 14:55:00,47.12,47.14,47.08,47.08,18631.0,44.014,44.0327,43.9767,43.9767,18631.0
2016-07-20 15:00:00,47.08,47.09,47.04,47.05,14405.0,43.9767,43.986,43.9393,43.9486,14405.0
2016-07-20 15:05:00,47.05,47.07,47.04,47.07,16114.0,43.9486,43.9673,43.9393,43.9673,16114.0
2016-07-20 15:10:00,47.06,47.08,47.03,47.05,19937.0,43.958,43.9767,43.93,43.9486,19937.0
2016-07-20 15:15:00,47.04,47.07,47.02,47.07,24952.0,43.9393,43.9673,43.9206,43.9673,24952.0
2016-07-20 15:20:00,47.06,47.08,47.05,47.06,24395.0,43.958,43.9767,43.9486,43.958,24395.0
2016-07-20 15:25:00,47.06,47.06,47.04,47.06,12660.0,43.958,43.958,43.9393,43.958,12660.0
2016-07-20 15:30:00,47.06,47.08,47.03,47.05,20846.0,43.958,43.9767,43.93,43.9486,20846.0
2016-07-20 15:35:00,47.05,47.07,47.05,47.06,19569.0,43.9486,43.9673,43.9486,43.958,19569.0
2016-07-20 15:40:00,47.06,47.08,47.03,47.08,56175.0,43.958,43.9767,43.93,43.9767,56175.0
2016-07-20 15:45:00,47.08,47.11,47.06,47.1,34749.0,43.9767,44.0047,43.958,43.9953,34749.0
2016-07-20 15:50:00,47.09,47.1,47.06,47.06,45368.0,43.986,43.9953,43.958,43.958,45368.0
2016-07-20 15:55:00,47.06,47.07,47.0,47.03,123456.0,43.958,43.9673,43.9019,43.93,123456.0
2016-07-21 09:30:00,46.98,47.0,46.91,46.95,15296.0,43.8833,43.9019,43.8179,43.8552,15296.0
2016-07-21 09:35:00,46.95,47.12,46.95,47.08,15126.0,43.8552,44.014,43.8552,43.9767,15126.0
2016-07-21 09:40:00,47.08,47.14,47.05,47.05,18335.0,43.9767,44.0327,43.9486,43.9486,18335.0
2016-07-21 09:45:00,47.05,47.05,46.99,47.02,14638.0,43.9486,43.9486,43.8926,43.9206,14638.0
2016-07-21 09:50:00,47.02,47.02,46.96,47.0,20707.0,43.9206,43.9206,43.8646,43.9019,20707.0
2016-07-21 09:55:00,47.01,47.04,47.0,47.04,12975.0,43.9113,43.9393,43.9019,43.9393,12975.0
2016-07-21 10:00:00,47.03,47.04,47.0,47.01,13244.0,43.93,43.9393,43.9019,43.9113,13244.0
2016-07-21 10:05:00,47.03,47.04,46.92,46.94,10710.0,43.93,43.9393,43.8272,43.8459,10710.0
2016-07-21 10:10:00,46.95,46.98,46.94,46.97,10849.0,43.8552,43.8833,43.8459,43.8739,10849.0
2016-07-21 10:15:00,46.97,47.02,46.95,46.97,9702.0,43.8739,43.9206,43.8552,43.8739,9702.0
2016-07-21 10:20:00,46.98,46.99,46.9,46.9,4069.0,43.8833,43.8926,43.8085,43.8085,4069.0
2016-07-21 10:25:00,46.89,46.92,46.87,46.92,5995.0,43.7992,43.8272,43.7805,43.8272,5995.0
2016-07-21 10:30:00,46.92,46.93,46.89,46.91,8115.0,43.8272,43.8366,43.7992,43.8179,8115.0
2016-07-21 10:35:00,46.91,46.93,46.88,46.92,7433.0,43.8179,43.8366,43.7898,43.8272,7433.0
2016-07-21 10:40:00,46.93,46.95,46.92,46.93,4327.0,43.8366,43.8552,43.8272,43.8366,4327.0
2016-07-21 10:45:00,46.92,46.95,46.91,46.95,7888.0,43.8272,43.8552,43.8179,43.8552,7888.0
2016-07-21 10:50:00,46.95,46.98,46.95,46.96,5265.0,43.8552,43.8833,43.8552,43.8646,5265.0
2016-07-21 10:55:00,46.96,46.96,46.91,46.91,3594.0,43.8646,43.8646,43.8179,43.8179,3594.0
2016-07-21 11:00:00,46.91,46.93,46.88,46.91,11523.0,43.8179,43.8366,43.7898,43.8179,11523.0
2016-07-21 11:05:00,46.91,46.93,46.9,46.93,3816.0,43.8179,43.8366,43.8085,43.8366,3816.0
2016-07-21 11:10:00,46.93,46.93,46.91,46.93,16683.0,43.8366,43.8366,43.8179,43.8366,16683.0
2016-07-21 11:15:00,46.93,46.96,46.91,46.96,8900.0,43.8366,43.8646,43.8179,43.8646,8900.0
2016-07-21 11:20:00,46.97,46.98,46.96,46.96,4700.0,43.8739,43.8833,43.8646,43.8646,4700.0
2016-07-21 11:25:00,46.96,46.96,46.93,46.93,5277.0,43.8646,43.8646,43.8366,43.8366,5277.0
2016-07-21 11:30:00,46.93,46.94,46.87,46.87,10130.0,43.8366,43.8459,43.7805,43.7805,10130.0
2016-07-21 11:35:00,46.86,46.87,46.85,46.85,4900.0,43.7712,43.7805,43.7618,43.7618,4900.0
2016-07-21 11:40:00,46.85,46.85,46.79,46.81,9571.0,43.7618,43.7618,43.7058,43.7245,9571.0
2016-07-21 11:45:00,46.8,46.81,46.76,46.79,17617.0,43.7151,43.7245,43.6778,43.7058,17617.0
2016-07-21 11:50:00,46.79,46.79,46.74,46.74,5245.0,43.7058,43.7058,43.6591,43.6591,5245.0
2016-07-21 11:55:00,46.74,46.79,46.74,46.79,8252.0,43.6591,43.7058,43.6591,43.7058,8252.0
2016-07-21 12:00:00,46.79,46.79,46.75,46.75,8399.0,43.7058,43.7058,43.6684,43.6684,8399.0
2016-07-21 12:05:00,46.75,46.77,46.75,46.77,5940.0,43.6684,43.6871,43.6684,43.6871,5940.0
2016-07-21 12:10:00,46.77,46.78,46.76,46.77,9372.0,43.6871,43.6964,43.6778,43.6871,9372.0
2016-07-21 12:15:00,46.76,46.77,46.76,46.76,3800.0,43.6778,43.6871,43.6778,43.6778,3800.0
2016-07-21 12:20:00,46.77,46.77,46.72,46.73,9290.0,43.6871,43.6871,43.6404,43.6497,9290.0
2016-07-21 12:25:00,46.72,46.75,46.7,46.75,7999.0,43.6404,43.6684,43.6217,43.6684,7999.0
2016-07-21 12:30:00,46.75,46.77,46.75,46.75,4766.0,43.6684,43.6871,43.6684,43.6684,4766.0
2016-07-21 12:35:00,46.75,46.76,46.73,46.75,7241.0,43.6684,43.6778,43.6497,43.6684,7241.0
2016-07-21 12:40:00,46.75,46.76,46.73,46.74,6413.0,43.6684,43.6778,43.6497,43.6591,6413.0
2016-07-21 12:45:00,46.73,46.75,46.73,46.74,5542.0,43.6497,43.6684,43.6497,43.6591,5542.0
2016-07-21 12:50:00,46.74,46.74,46.71,46.71,8264.0,43.6591,43.6591,43.6311,43.6311,8264.0
2016-07-21 12:55:00,46.71,46.72,46.69,46.71,7662.0,43.6311,43.6404,43.6124,43.6311,7662.0
2016-07-21 13:00:00,46.71,46.74,46.71,46.72,5733.0,43.6311,43.6591,43.6311,43.6404,5733.0
2016-07-21 13:05:00,46.72,46.72,46.7,46.72,10125.0,43.6404,43.6404,43.6217,43.6404,10125.0
2016-07-21 13:10:00,46.71,46.71,46.66,46.68,43453.0,43.6311,43.6311,43.5844,43.603,43453.0
2016-07-21 13:15:00,46.68,46.69,46.65,46.65,12615.0,43.603,43.6124,43.575,43.575,12615.0
2016-07-21 13:20:00,46.66,46.67,46.65,46.66,22335.0,43.5844,43.5937,43.575,43.5844,22335.0
2016-07-21 13:25:00,46.65,46.65,46.62,46.63,7294.0,43.575,43.575,43.547,43.5563,7294.0
2016-07-21 13:30:00,46.63,46.65,46.63,46.65,5000.0,43.5563,43.575,43.5563,43.575,5000.0
2016-07-21 13:35:00,46.65,46.66,46.65,46.65,4402.0,43.575,43.5844,43.575,43.575,4402.0
2016-07-21 13:40:00,46.65,46.67,46.63,46.63,13063.0,43.575,43.5937,43.5563,43.5563,13063.0
2016-07-21 13:45:00,46.63,46.65,46.62,46.63,7541.0,43.5563,43.575,43.547,43.5563,7541.0
2016-07-21 13:50:00,46.63,46.65,46.62,46.62,6498.0,43.5563,43.575,43.547,43.547,6498.0
2016-07-21 13:55:00,46.62,46.63,46.6,46.62,4440.0,43.547,43.5563,43.5283,43.547,4440.0
2016-07-21 14:00:00,46.61,46.62,46.59,46.6,7650.0,43.5376,43.547,43.519,43.5283,7650.0
2016-07-21 14:05:00,46.6,46.61,46.58,46.58,9150.0,43.5283,43.5376,43.5096,43.5096,9150.0
2016-07-21 14:10:00,46.57,46.57,46.54,46.56,10854.0,43.5003,43.5003,43.4723,43.4909,10854.0
2016-07-21 14:15:00,46.55,46.55,46.52,46.53,5172.0,43.4816,43.4816,43.4536,43.4629,5172.0
2016-07-21 14:20:00,46.52,46.54,46.52,46.53,6902.0,43.4536,43.4723,43.4536,43.4629,6902.0
2016-07-21 14:25:00,46.52,46.55,46.51,46.54,7977.0,43.4536,43.4816,43.4442,43.4723,7977.0
2016-07-21 14:30:00,46.54,46.56,46.53,46.55,5388.0,43.4723,43.4909,43.4629,43.4816,5388.0
2016-07-21 14:35:00,46.55,46.56,46.54,46.54,7225.0,43.4816,43.4909,43.4723,43.4723,7225.0
2016-07-21 14:40:00,46.55,46.58,46.55,46.56,11105.0,43.4816,43.5096,43.4816,43.4909,11105.0
2016-07-21 14:45:00,46.56,46.57,46.54,46.57,11972.0,43.4909,43.5003,43.4723,43.5003,11972.0
2016-07-21 14:50:00,46.57,46.59,46.56,46.59,4255.0,43.5003,43.519,43.4909,43.519,4255.0
2016-07-21 14:55:00,46.59,46.6,46.58,46.59,9310.0,43.519,43.5283,43.5096,43.519,9310.0
2016-07-21 15:00:00,46.58,46.59,46.57,46.58,12896.0,43.5096,43.519,43.5003,43.5096,12896.0
2016-07-21 15:05:00,46.58,46.58,46.52,46.52,13388.0,43.5096,43.5096,43.4536,43.4536,13388.0
2016-07-21 15:10:00,46.52,46.53,46.46,46.48,18023.0,43.4536,43.4629,43.3975,43.4162,18023.0
2016-07-21 15:15:00,46.47,46.5,46.47,46.5,10734.0,43.4069,43.4349,43.4069,43.4349,10734.0
2016-07-21 15:20:00,46.5,46.56,46.5,46.56,6293.0,43.4349,43.4909,43.4349,43.4909,6293.0
2016-07-21 15:25:00,46.56,46.58,46.56,46.58,13657.0,43.4909,43.5096,43.4909,43.5096,13657.0
2016-07-21 15:30:00,46.59,46.6,46.57,46.59,18634.0,43.519,43.5283,43.5003,43.519,18634.0
2016-07-21 15:35:00,46.59,46.6,46.5,46.5,53092.0,43.519,43.5283,43.4349,43.4349,53092.0
2016-07-21 15:40:00,46.51,46.56,46.51,46.53,19406.0,43.4442,43.4909,43.4442,43.4629,19406.0
2016-07-21 15:45:00,46.54,46.62,46.53,46.59,37644.0,43.4723,43.547,43.4629,43.519,37644.0
2016-07-21 15:50:00,46.59,46.6,46.58,46.6,31143.0,43.519,43.5283,43.5096,43.5283,31143.0
2016-07-21 15:55:00,46.6,46.67,46.59,46.66,125211.0,43.5283,43.5937,43.519,43.5844,125211.0
2016-07-22 09:30:00,46.72,46.79,46.53,46.53,29212.0,43.6404,43.7058,43.4629,43.4629,29212.0
2016-07-22 09:35:00,46.53,46.53,46.42,46.45,8272.0,43.4629,43.4629,43.3602,43.3882,8272.0
2016-07-22 09:40:00,46.46,46.53,46.44,46.51,8639.0,43.3975,43.4629,43.3789,43.4442,8639.0
2016-07-22 09:45:00,46.52,46.58,46.52,46.54,11013.0,43.4536,43.5096,43.4536,43.4723,11013.0
2016-07-22 09:50:00,46.53,46.6,46.53,46.58,21016.0,43.4629,43.5283,43.4629,43.5096,21016.0
2016-07-22 09:55:00,46.58,46.58,46.51,46.53,28218.0,43.5096,43.5096,43.4442,43.4629,28218.0
2016-07-22 10:00:00,46.53,46.6,46.53,46.59,45331.0,43.4629,43.5283,43.4629,43.519,45331.0
2016-07-22 10:05:00,46.59,46.59,46.52,46.54,67979.0,43.519,43.519,43.4536,43.4723,67979.0
2016-07-22 10:10:00,46.53,46.53,46.46,46.48,13219.0,43.4629,43.4629,43.3975,43.4162,13219.0
2016-07-22 10:15:00,46.47,46.52,46.47,46.52,7800.0,43.4069,43.4536,43.4069,43.4536,7800.0
2016-07-22 10:20:00,46.52,46.57,46.51,46.57,26599.0,43.4536,43.5003,43.4442,43.5003,26599.0
2016-07-22 10:25:00,46.58,46.62,46.54,46.59,50470.0,43.5096,43.547,43.4723,43.519,50470.0
2016-07-22 10:30:00,46.59,46.64,46.58,46.64,19274.0,43.519,43.5657,43.5096,43.5657,19274.0
2016-07-22 10:35:00,46.63,46.64,46.59,46.59,16998.0,43.5563,43.5657,43.519,43.519,16998.0
2016-07-22 10:40:00,46.59,46.63,46.58,46.61,19307.0,43.519,43.5563,43.5096,43.5376,19307.0
2016-07-22 10:45:00,46.6,46.61,46.58,46.59,24985.0,43.5283,43.5376,43.5096,43.519,24985.0
2016-07-22 10:50:00,46.59,46.6,46.56,46.58,50189.0,43.519,43.5283,43.4909,43.5096,50189.0
2016-07-22 10:55:00,46.59,46.61,46.56,46.6,29126.0,43.519,43.5376,43.4909,43.5283,29126.0
2016-07-22 11:00:00,46.59,46.6,46.56,46.56,11276.0,43.519,43.5283,43.4909,43.4909,11276.0
2016-07-22 11:05:00,46.55,46.59,46.55,46.57,4300.0,43.4816,43.519,43.4816,43.5003,4300.0
2016-07-22 11:10:00,46.56,46.56,46.53,46.53,3257.0,43.4909,43.4909,43.4629,43.4629,3257.0
2016-07-22 11:15:00,46.53,46.54,46.5,46.5,5327.0,43.4629,43.4723,43.4349,43.4349,5327.0
2016-07-22 11:20:00,46.5,46.55,46.5,46.55,9380.0,43.4349,43.4816,43.4349,43.4816,9380.0
2016-07-22 11:25:00,46.54,46.54,46.51,46.53,6898.0,43.4723,43.4723,43.4442,43.4629,6898.0
2016-07-22 11:30:00,46.53,46.56,46.52,46.54,6569.0,43.4629,43.4909,43.4536,43.4723,6569.0
2016-07-22 11:35:00,46.55,46.58,46.53,46.53,6198.0,43.4816,43.5096,43.4629,43.4629,6198.0
2016-07-22 11:40:00,46.53,46.6,46.52,46.6,8800.0,43.4629,43.5283,43.4536,43.5283,8800.0
2016-07-22 11:45:00,46.6,46.6,46.58,46.59,6323.0,43.5283,43.5283,43.5096,43.519,6323.0
2016-07-22 11:50:00,46.58,46.61,46.58,46.59,22162.0,43.5096,43.5376,43.5096,43.519,22162.0
2016-07-22 11:55:00,46.6,46.6,46.59,46.59,8511.0,43.5283,43.5283,43.519,43.519,8511.0
2016-07-22 12:00:00,46.6,46.6,46.58,46.59,21356.0,43.5283,43.5283,43.5096,43.519,21356.0
2016-07-22 12:05:00,46.59,46.61,46.59,46.6,17061.0,43.519,43.5376,43.519,43.5283,17061.0
2016-07-22 12:10:00,46.59,46.6,46.57,46.57,8787.0,43.519,43.5283,43.5003,43.5003,8787.0
2016-07-22 12:15:00,46.57,46.59,46.57,46.57,12521.0,43.5003,43.519,43.5003,43.5003,12521.0
2016-07-22 12:20:00,46.57,46.58,46.57,46.58,13238.0,43.5003,43.5096,43.5003,43.5096,13238.0
2016-07-22 12:25:00,46.58,46.63,46.58,46.61,16682.0,43.5096,43.5563,43.5096,43.5376,16682.0
2016-07-22 12:30:00,46.61,46.62,46.6,46.61,4500.0,43.5376,43.547,43.5283,43.5376,4500.0
2016-07-22 12:35:00,46.6,46.6,46.59,46.59,4632.0,43.5283,43.5283,43.519,43.519,4632.0
2016-07-22 12:40:00,46.59,46.63,46.59,46.63,6386.0,43.519,43.5563,43.519,43.5563,6386.0
2016-07-22 12:45:00,46.63,46.63,46.6,46.6,11813.0,43.5563,43.5563,43.5283,43.5283,11813.0
2016-07-22 12:50:00,46.6,46.62,46.59,46.61,12095.0,43.5283,43.547,43.519,43.5376,12095.0
2016-07-22 12:55:00,46.62,46.62,46.57,46.57,4970.0,43.547,43.547,43.5003,43.5003,4970.0
2016-07-22 13:00:00,46.57,46.58,46.56,46.58,14490.0,43.5003,43.5096,43.4909,43.5096,14490.0
2016-07-22 13:05:00,46.58,46.59,46.57,46.58,14446.0,43.5096,43.519,43.5003,43.5096,14446.0
2016-07-22 13:10:00,46.59,46.59,46.56,46.56,7714.0,43.519,43.519,43.4909,43.4909,7714.0
2016-07-22 13:15:00,46.56,46.57,46.55,46.57,7578.0,43.4909,43.5003,43.4816,43.5003,7578.0
2016-07-22 13:20:00,46.58,46.58,46.57,46.57,2596.0,43.5096,43.5096,43.5003,43.5003,2596.0
2016-07-22 13:25:00,46.57,46.59,46.57,46.59,6709.0,43.5003,43.519,43.5003,43.519,6709.0
2016-07-22 13:30:00,46.59,46.6,46.57,46.58,15524.0,43.519,43.5283,43.5003,43.5096,15524.0
2016-07-22 13:35:00,46.59,46.59,46.55,46.55,10164.0,43.519,43.519,43.4816,43.4816,10164.0
2016-07-22 13:40:00,46.55,46.57,46.55,46.55,6000.0,43.4816,43.5003,43.4816,43.4816,6000.0
2016-07-22 13:45:00,46.55,46.56,46.54,46.54,4803.0,43.4816,43.4909,43.4723,43.4723,4803.0
2016-07-22 13:50:00,46.55,46.58,46.54,46.57,12906.0,43.4816,43.5096,43.4723,43.5003,12906.0
2016-07-22 13:55:00,46.58,46.58,46.56,46.56,4160.0,43.5096,43.5096,43.4909,43.4909,4160.0
2016-07-22 14:00:00,46.56,46.58,46.56,46.58,6147.0,43.4909,43.5096,43.4909,43.5096,6147.0
2016-07-22 14:05:00,46.58,46.59,46.57,46.57,8949.0,43.5096,43.519,43.5003,43.5003,8949.0
2016-07-22 14:10:00,46.57,46.58,46.56,46.56,6414.0,43.5003,43.5096,43.4909,43.4909,6414.0
2016-07-22 14:15:00,46.55,46.59,46.55,46.57,12051.0,43.4816,43.519,43.4816,43.5003,12051.0
2016-07-22 14:20:00,46.56,46.57,46.54,46.54,5435.0,43.4909,43.5003,43.4723,43.4723,5435.0
2016-07-22 14:25:00,46.54,46.58,46.54,46.57,6891.0,43.4723,43.5096,43.4723,43.5003,6891.0
2016-07-22 14:30:00,46.57,46.59,46.56,46.58,12568.0,43.5003,43.519,43.4909,43.5096,12568.0
2016-07-22 14:35:00,46.58,46.58,46.55,46.56,15579.0,43.5096,43.5096,43.4816,43.4909,15579.0
2016-07-22 14:40:00,46.56,46.58,46.56,46.58,4838.0,43.4909,43.5096,43.4909,43.5096,4838.0
2016-07-22 14:45:00,46.58,46.59,46.57,46.57,6298.0,43.5096,43.519,43.5003,43.5003,6298.0
2016-07-22 14:50:00,46.57,46.58,46.57,46.57,2700.0,43.5003,43.5096,43.5003,43.5003,2700.0
2016-07-22 14:55:00,46.57,46.58,46.57,46.57,4200.0,43.5003,43.5096,43.5003,43.5003,4200.0
2016-07-22 15:00:00,46.58,46.59,46.57,46.58,23634.0,43.5096,43.519,43.5003,43.5096,23634.0
2016-07-22 15:05:00,46.58,46.58,46.54,46.54,18284.0,43.5096,43.5096,43.4723,43.4723,18284.0
2016-07-22 15:10:00,46.54,46.58,46.53,46.57,15430.0,43.4723,43.5096,43.4629,43.5003,15430.0
2016-07-22 15:15:00,46.57,46.57,46.55,46.56,10797.0,43.5003,43.5003,43.4816,43.4909,10797.0
2016-07-22 15:20:00,46.57,46.58,46.56,46.58,14314.0,43.5003,43.5096,43.4909,43.5096,14314.0
2016-07-22 15:25:00,46.58,46.59,46.56,46.57,17573.0,43.5096,43.519,43.4909,43.5003,17573.0
2016-07-22 15:30:00,46.57,46.58,46.56,46.58,18153.0,43.5003,43.5096,43.4909,43.5096,18153.0
2016-07-22 15:35:00,46.58,46.59,46.57,46.58,21948.0,43.5096,43.519,43.5003,43.5096,21948.0
2016-07-22 15:40:00,46.57,46.58,46.56,46.57,15666.0,43.5003,43.5096,43.4909,43.5003,15666.0
2016-07-22 15:45:00,46.57,46.59,46.57,46.58,45007.0,43.5003,43.519,43.5003,43.5096,45007.0
2016-07-22 15:50:00,46.58,46.58,46.55,46.55,26988.0,43.5096,43.5096,43.4816,43.4816,26988.0
2016-07-22 15:55:00,46.55,46.57,46.54,46.57,107087.0,43.4816,43.5003,43.4723,43.5003,107087.0
2016-07-25 09:30:00,46.49,46.52,46.26,46.44,45747.0,43.4256,43.4536,43.2107,43.3789,45747.0
2016-07-25 09:35:00,46.46,46.47,46.4,46.41,21352.0,43.3975,43.4069,43.3415,43.3508,21352.0
2016-07-25 09:40:00,46.41,46.44,46.38,46.42,16893.0,43.3508,43.3789,43.3228,43.3602,16893.0
2016-07-25 09:45:00,46.43,46.45,46.4,46.42,27565.0,43.3695,43.3882,43.3415,43.3602,27565.0
2016-07-25 09:50:00,46.41,46.43,46.39,46.42,11065.0,43.3508,43.3695,43.3321,43.3602,11065.0
2016-07-25 09:55:00,46.41,46.45,46.37,46.38,29470.0,43.3508,43.3882,43.3135,43.3228,29470.0
2016-07-25 10:00:00,46.38,46.42,46.37,46.4,17266.0,43.3228,43.3602,43.3135,43.3415,17266.0
2016-07-25 10:05:00,46.41,46.42,46.31,46.31,44111.0,43.3508,43.3602,43.2574,43.2574,44111.0
2016-07-25 10:10:00,46.3,46.31,46.22,46.25,8993.0,43.2481,43.2574,43.1734,43.2014,8993.0
2016-07-25 10:15:00,46.26,46.26,46.21,46.23,4879.0,43.2107,43.2107,43.164,43.1827,4879.0
2016-07-25 10:20:00,46.23,46.25,46.22,46.23,5787.0,43.1827,43.2014,43.1734,43.1827,5787.0
2016-07-25 10:25:00,46.24,46.26,46.16,46.18,33758.0,43.192,43.2107,43.1173,43.136,33758.0
2016-07-25 10:30:00,46.18,46.2,46.17,46.19,6258.0,43.136,43.1547,43.1267,43.1453,6258.0
2016-07-25 10:35:00,46.19,46.24,46.19,46.24,8715.0,43.1453,43.192,43.1453,43.192,8715.0
2016-07-25 10:40:00,46.24,46.25,46.17,46.18,19684.0,43.192,43.2014,43.1267,43.136,19684.0
2016-07-25 10:45:00,46.17,46.19,46.13,46.18,17743.0,43.1267,43.1453,43.0893,43.136,17743.0
2016-07-25 10:50:00,46.18,46.18,46.14,46.16,8093.0,43.136,43.136,43.0986,43.1173,8093.0
2016-07-25 10:55:00,46.16,46.17,46.14,46.15,7510.0,43.1173,43.1267,43.0986,43.108,7510.0
2016-07-25 11:00:00,46.14,46.15,46.12,46.14,21980.0,43.0986,43.108,43.0799,43.0986,21980.0
2016-07-25 11:05:00,46.14,46.14,46.04,46.11,27062.0,43.0986,43.0986,43.0052,43.0706,27062.0
2016-07-25 11:10:00,46.1,46.15,46.1,46.13,10922.0,43.0613,43.108,43.0613,43.0893,10922.0
2016-07-25 11:15:00,46.14,46.14,46.08,46.08,12791.0,43.0986,43.0986,43.0426,43.0426,12791.0
2016-07-25 11:20:00,46.08,46.14,46.05,46.14,25720.0,43.0426,43.0986,43.0146,43.0986,25720.0
2016-07-25 11:25:00,46.14,46.14,46.09,46.1,7807.0,43.0986,43.0986,43.0519,43.0613,7807.0
2016-07-25 11:30:00,46.1,46.1,46.06,46.07,30018.0,43.0613,43.0613,43.0239,43.0332,30018.0
2016-07-25 11:35:00,46.07,46.07,46.04,46.04,13840.0,43.0332,43.0332,43.0052,43.0052,13840.0
2016-07-25 11:40:00,46.04,46.05,45.99,45.99,8250.0,43.0052,43.0146,42.9585,42.9585,8250.0
2016-07-25 11:45:00,46.0,46.0,45.94,45.94,40024.0,42.9679,42.9679,42.9118,42.9118,40024.0
2016-07-25 11:50:00,45.94,45.99,45.92,45.94,15247.0,42.9118,42.9585,42.8931,42.9118,15247.0
2016-07-25 11:55:00,45.94,45.98,45.94,45.96,8076.0,42.9118,42.9492,42.9118,42.9305,8076.0
2016-07-25 12:00:00,45.96,45.97,45.94,45.95,14871.0,42.9305,42.9398,42.9118,42.9212,14871.0
2016-07-25 12:05:00,45.96,45.99,45.95,45.99,12156.0,42.9305,42.9585,42.9212,42.9585,12156.0
2016-07-25 12:10:00,46.0,46.01,45.98,46.01,6491.0,42.9679,42.9772,42.9492,42.9772,6491.0
2016-07-25 12:15:00,46.01,46.01,45.99,45.99,3919.0,42.9772,42.9772,42.9585,42.9585,3919.0
2016-07-25 12:20:00,45.99,46.01,45.99,46.0,7401.0,42.9585,42.9772,42.9585,42.9679,7401.0
2016-07-25 12:25:00,46.0,46.02,45.98,46.01,6615.0,42.9679,42.9865,42.9492,42.9772,6615.0
2016-07-25 12:30:00,46.01,46.01,45.99,46.0,2935.0,42.9772,42.9772,42.9585,42.9679,2935.0
2016-07-25 12:35:00,46.0,46.01,45.99,46.01,3551.0,42.9679,42.9772,42.9585,42.9772,3551.0
2016-07-25 12:40:00,46.0,46.05,46.0,46.05,9027.0,42.9679,43.0146,42.9679,43.0146,9027.0
2016-07-25 12:45:00,46.05,46.1,46.05,46.08,13288.0,43.0146,43.0613,43.0146,43.0426,13288.0
2016-07-25 12:50:00,46.08,46.1,46.05,46.09,18290.0,43.0426,43.0613,43.0146,43.0519,18290.0
2016-07-25 12:55:00,46.09,46.1,46.08,46.09,6157.0,43.0519,43.0613,43.0426,43.0519,6157.0
2016-07-25 13:00:00,46.09,46.1,46.04,46.07,37881.0,43.0519,43.0613,43.0052,43.0332,37881.0
2016-07-25 13:05:00,46.06,46.07,46.06,46.07,2200.0,43.0239,43.0332,43.0239,43.0332,2200.0
2016-07-25 13:10:00,46.06,46.08,46.06,46.08,10225.0,43.0239,43.0426,43.0239,43.0426,10225.0
2016-07-25 13:15:00,46.07,46.07,46.03,46.05,13127.0,43.0332,43.0332,42.9959,43.0146,13127.0
2016-07-25 13:20:00,46.06,46.09,46.05,46.08,13522.0,43.0239,43.0519,43.0146,43.0426,13522.0
2016-07-25 13:25:00,46.09,46.11,46.08,46.09,4916.0,43.0519,43.0706,43.0426,43.0519,4916.0
2016-07-25 13:30:00,46.1,46.11,46.06,46.09,27243.0,43.0613,43.0706,43.0239,43.0519,27243.0
2016-07-25 13:35:00,46.09,46.12,46.07,46.11,24409.0,43.0519,43.0799,43.0332,43.0706,24409.0
2016-07-25 13:40:00,46.1,46.11,46.09,46.09,4957.0,43.0613,43.0706,43.0519,43.0519,4957.0
2016-07-25 13:45:00,46.09,46.12,46.09,46.09,20788.0,43.0519,43.0799,43.0519,43.0519,20788.0
2016-07-25 13:50:00,46.09,46.11,46.09,46.09,15685.0,43.0519,43.0706,43.0519,43.0519,15685.0
2016-07-25 13:55:00,46.09,46.09,46.08,46.09,3900.0,43.0519,43.0519,43.0426,43.0519,3900.0
2016-07-25 14:00:00,46.08,46.1,46.08,46.09,17735.0,43.0426,43.0613,43.0426,43.0519,17735.0
2016-07-25 14:05:00,46.1,46.1,46.09,46.1,10388.0,43.0613,43.0613,43.0519,43.0613,10388.0
2016-07-25 14:10:00,46.1,46.1,46.09,46.09,10412.0,43.0613,43.0613,43.0519,43.0519,10412.0
2016-07-25 14:15:00,46.1,46.1,46.09,46.09,6847.0,43.0613,43.0613,43.0519,43.0519,6847.0
2016-07-25 14:20:00,46.09,46.1,46.09,46.1,13941.0,43.0519,43.0613,43.0519,43.0613,13941.0
2016-07-25 14:25:00,46.1,46.1,46.06,46.07,28176.0,43.0613,43.0613,43.0239,43.0332,28176.0
2016-07-25 14:30:00,46.07,46.1,46.07,46.1,15458.0,43.0332,43.0613,43.0332,43.0613,15458.0
2016-07-25 14:35:00,46.1,46.1,46.07,46.08,11027.0,43.0613,43.0613,43.0332,43.0426,11027.0
2016-07-25 14:40:00,46.07,46.09,46.07,46.09,12100.0,43.0332,43.0519,43.0332,43.0519,12100.0
2016-07-25 14:45:00,46.1,46.1,46.08,46.08,13111.0,43.0613,43.0613,43.0426,43.0426,13111.0
2016-07-25 14:50:00,46.09,46.1,46.08,46.08,15554.0,43.0519,43.0613,43.0426,43.0426,15554.0
2016-07-25 14:55:00,46.08,46.09,46.08,46.09,3700.0,43.0426,43.0519,43.0426,43.0519,3700.0
2016-07-25 15:00:00,46.08,46.11,46.08,46.1,26589.0,43.0426,43.0706,43.0426,43.0613,26589.0
2016-07-25 15:05:00,46.1,46.1,46.06,46.08,16189.0,43.0613,43.0613,43.0239,43.0426,16189.0
2016-07-25 15:10:00,46.08,46.08,46.06,46.07,9705.0,43.0426,43.0426,43.0239,43.0332,9705.0
2016-07-25 15:15:00,46.07,46.09,46.06,46.07,14406.0,43.0332,43.0519,43.0239,43.0332,14406.0
2016-07-25 15:20:00,46.06,46.09,46.05,46.09,10084.0,43.0239,43.0519,43.0146,43.0519,10084.0
2016-07-25 15:25:00,46.09,46.09,46.07,46.09,14461.0,43.0519,43.0519,43.0332,43.0519,14461.0
2016-07-25 15:30:00,46.09,46.1,46.07,46.1,22743.0,43.0519,43.0613,43.0332,43.0613,22743.0
2016-07-25 15:35:00,46.09,46.12,46.09,46.1,22249.0,43.0519,43.0799,43.0519,43.0613,22249.0
2016-07-25 15:40:00,46.11,46.12,46.09,46.1,21464.0,43.0706,43.0799,43.0519,43.0613,21464.0
2016-07-25 15:45:00,46.09,46.11,46.08,46.1,34608.0,43.0519,43.0706,43.0426,43.0613,34608.0
2016-07-25 15:50:00,46.1,46.11,46.08,46.1,69663.0,43.0613,43.0706,43.0426,43.0613,69663.0
2016-07-25 15:55:00,46.11,46.17,46.09,46.15,237201.0,43.0706,43.1267,43.0519,43.108,237201.0
2016-07-26 09:30:00,46.21,46.25,45.79,46.24,45577.0,43.164,43.2014,42.7717,43.192,45577.0
2016-07-26 09:35:00,46.25,46.35,46.24,46.33,32882.0,43.2014,43.2948,43.192,43.2761,32882.0
2016-07-26 09:40:00,46.33,46.47,46.32,46.47,41232.0,43.2761,43.4069,43.2668,43.4069,41232.0
2016-07-26 09:45:00,46.47,46.5,46.42,46.46,57907.0,43.4069,43.4349,43.3602,43.3975,57907.0
2016-07-26 09:50:00,46.46,46.54,46.43,46.51,73288.0,43.3975,43.4723,43.3695,43.4442,73288.0
2016-07-26 09:55:00,46.51,46.57,46.5,46.57,40311.0,43.4442,43.5003,43.4349,43.5003,40311.0
2016-07-26 10:00:00,46.58,46.65,46.58,46.6,23037.0,43.5096,43.575,43.5096,43.5283,23037.0
2016-07-26 10:05:00,46.59,46.6,46.53,46.53,12170.0,43.519,43.5283,43.4629,43.4629,12170.0
2016-07-26 10:10:00,46.53,46.53,46.47,46.52,25793.0,43.4629,43.4629,43.4069,43.4536,25793.0
2016-07-26 10:15:00,46.52,46.64,46.52,46.59,35055.0,43.4536,43.5657,43.4536,43.519,35055.0
2016-07-26 10:20:00,46.59,46.66,46.58,46.66,9300.0,43.519,43.5844,43.5096,43.5844,9300.0
2016-07-26 10:25:00,46.66,46.69,46.65,46.68,9936.0,43.5844,43.6124,43.575,43.603,9936.0
2016-07-26 10:30:00,46.68,46.7,46.64,46.65,13402.0,43.603,43.6217,43.5657,43.575,13402.0
2016-07-26 10:35:00,46.65,46.66,46.62,46.66,19056.0,43.575,43.5844,43.547,43.5844,19056.0
2016-07-26 10:40:00,46.66,46.66,46.62,46.64,16476.0,43.5844,43.5844,43.547,43.5657,16476.0
2016-07-26 10:45:00,46.64,46.68,46.63,46.67,24080.0,43.5657,43.603,43.5563,43.5937,24080.0
2016-07-26 10:50:00,46.66,46.69,46.54,46.56,18875.0,43.5844,43.6124,43.4723,43.4909,18875.0
2016-07-26 10:55:00,46.56,46.62,46.53,46.55,35738.0,43.4909,43.547,43.4629,43.4816,35738.0
2016-07-26 11:00:00,46.55,46.58,46.52,46.57,60094.0,43.4816,43.5096,43.4536,43.5003,60094.0
2016-07-26 11:05:00,46.57,46.57,46.52,46.52,19047.0,43.5003,43.5003,43.4536,43.4536,19047.0
2016-07-26 11:10:00,46.52,46.54,46.5,46.51,22820.0,43.4536,43.4723,43.4349,43.4442,22820.0
2016-07-26 11:15:00,46.52,46.58,46.51,46.57,17843.0,43.4536,43.5096,43.4442,43.5003,17843.0
2016-07-26 11:20:00,46.56,46.64,46.54,46.64,18694.0,43.4909,43.5657,43.4723,43.5657,18694.0
2016-07-26 11:25:00,46.64,46.67,46.61,46.66,14557.0,43.5657,43.5937,43.5376,43.5844,14557.0
2016-07-26 11:30:00,46.66,46.68,46.62,46.65,20871.0,43.5844,43.603,43.547,43.575,20871.0
2016-07-26 11:35:00,46.64,46.71,46.64,46.68,15055.0,43.5657,43.6311,43.5657,43.603,15055.0
2016-07-26 11:40:00,46.69,46.73,46.66,46.71,18135.0,43.6124,43.6497,43.5844,43.6311,18135.0
2016-07-26 11:45:00,46.7,46.75,46.69,46.74,14253.0,43.6217,43.6684,43.6124,43.6591,14253.0
2016-07-26 11:50:00,46.74,46.83,46.74,46.79,17290.0,43.6591,43.7431,43.6591,43.7058,17290.0
2016-07-26 11:55:00,46.79,46.81,46.78,46.8,6750.0,43.7058,43.7245,43.6964,43.7151,6750.0
2016-07-26 12:00:00,46.81,46.81,46.77,46.78,12240.0,43.7245,43.7245,43.6871,43.6964,12240.0
2016-07-26 12:05:00,46.78,46.81,46.76,46.76,7532.0,43.6964,43.7245,43.6778,43.6778,7532.0
2016-07-26 12:10:00,46.76,46.78,46.73,46.78,11482.0,43.6778,43.6964,43.6497,43.6964,11482.0
2016-07-26 12:15:00,46.79,46.79,46.76,46.77,5500.0,43.7058,43.7058,43.6778,43.6871,5500.0
2016-07-26 12:20:00,46.77,46.82,46.77,46.81,14228.0,43.6871,43.7338,43.6871,43.7245,14228.0
2016-07-26 12:25:00,46.82,46.85,46.81,46.82,20167.0,43.7338,43.7618,43.7245,43.7338,20167.0
2016-07-26 12:30:00,46.82,46.83,46.78,46.82,8014.0,43.7338,43.7431,43.6964,43.7338,8014.0
2016-07-26 12:35:00,46.81,46.84,46.79,46.83,13032.0,43.7245,43.7525,43.7058,43.7431,13032.0
2016-07-26 12:40:00,46.82,46.83,46.78,46.83,40116.0,43.7338,43.7431,43.6964,43.7431,40116.0
2016-07-26 12:45:00,46.82,46.83,46.78,46.83,7536.0,43.7338,43.7431,43.6964,43.7431,7536.0
2016-07-26 12:50:00,46.82,46.84,46.82,46.83,11232.0,43.7338,43.7525,43.7338,43.7431,11232.0
2016-07-26 12:55:00,46.83,46.85,46.83,46.84,6935.0,43.7431,43.7618,43.7431,43.7525,6935.0
2016-07-26 13:00:00,46.84,46.85,46.83,46.84,8544.0,43.7525,43.7618,43.7431,43.7525,8544.0
2016-07-26 13:05:00,46.84,46.85,46.82,46.85,15353.0,43.7525,43.7618,43.7338,43.7618,15353.0
2016-07-26 13:10:00,46.85,46.86,46.82,46.82,9468.0,43.7618,43.7712,43.7338,43.7338,9468.0
2016-07-26 13:15:00,46.82,46.82,46.8,46.8,10972.0,43.7338,43.7338,43.7151,43.7151,10972.0
2016-07-26 13:20:00,46.8,46.81,46.73,46.74,10056.0,43.7151,43.7245,43.6497,43.6591,10056.0
2016-07-26 13:25:00,46.75,46.75,46.71,46.72,10320.0,43.6684,43.6684,43.6311,43.6404,10320.0
2016-07-26 13:30:00,46.71,46.72,46.7,46.72,9364.0,43.6311,43.6404,43.6217,43.6404,9364.0
2016-07-26 13:35:00,46.72,46.76,46.7,46.73,13122.0,43.6404,43.6778,43.6217,43.6497,13122.0
2016-07-26 13:40:00,46.73,46.76,46.72,46.75,8447.0,43.6497,43.6778,43.6404,43.6684,8447.0
2016-07-26 13:45:00,46.76,46.77,46.73,46.73,5969.0,43.6778,43.6871,43.6497,43.6497,5969.0
2016-07-26 13:50:00,46.73,46.76,46.73,46.75,9390.0,43.6497,43.6778,43.6497,43.6684,9390.0
2016-07-26 13:55:00,46.75,46.78,46.75,46.76,8629.0,43.6684,43.6964,43.6684,43.6778,8629.0
2016-07-26 14:00:00,46.76,46.82,46.76,46.79,17134.0,43.6778,43.7338,43.6778,43.7058,17134.0
2016-07-26 14:05:00,46.8,46.8,46.74,46.74,13297.0,43.7151,43.7151,43.6591,43.6591,13297.0
2016-07-26 14:10:00,46.74,46.77,46.71,46.75,10900.0,43.6591,43.6871,43.6311,43.6684,10900.0
2016-07-26 14:15:00,46.76,46.76,46.73,46.75,12907.0,43.6778,43.6778,43.6497,43.6684,12907.0
2016-07-26 14:20:00,46.76,46.83,46.75,46.81,34123.0,43.6778,43.7431,43.6684,43.7245,34123.0
2016-07-26 14:25:00,46.8,46.87,46.8,46.85,9575.0,43.7151,43.7805,43.7151,43.7618,9575.0
2016-07-26 14:30:00,46.84,46.88,46.81,46.83,14998.0,43.7525,43.7898,43.7245,43.7431,14998.0
2016-07-26 14:35:00,46.83,46.86,46.83,46.84,8852.0,43.7431,43.7712,43.7431,43.7525,8852.0
2016-07-26 14:40:00,46.84,46.87,46.84,46.85,27741.0,43.7525,43.7805,43.7525,43.7618,27741.0
2016-07-26 14:45:00,46.85,46.86,46.84,46.85,6314.0,43.7618,43.7712,43.7525,43.7618,6314.0
2016-07-26 14:50:00,46.84,46.86,46.84,46.86,11254.0,43.7525,43.7712,43.7525,43.7712,11254.0
2016-07-26 14:55:00,46.85,46.86,46.82,46.83,14759.0,43.7618,43.7712,43.7338,43.7431,14759.0
2016-07-26 15:00:00,46.83,46.87,46.8,46.86,15172.0,43.7431,43.7805,43.7151,43.7712,15172.0
2016-07-26 15:05:00,46.87,46.88,46.83,46.87,10865.0,43.7805,43.7898,43.7431,43.7805,10865.0
2016-07-26 15:10:00,46.87,46.89,46.87,46.88,11756.0,43.7805,43.7992,43.7805,43.7898,11756.0
2016-07-26 15:15:00,46.89,46.91,46.87,46.87,15564.0,43.7992,43.8179,43.7805,43.7805,15564.0
2016-07-26 15:20:00,46.87,46.9,46.86,46.88,21148.0,43.7805,43.8085,43.7712,43.7898,21148.0
2016-07-26 15:25:00,46.89,46.9,46.86,46.89,21825.0,43.7992,43.8085,43.7712,43.7992,21825.0
2016-07-26 15:30:00,46.9,46.91,46.87,46.9,23022.0,43.8085,43.8179,43.7805,43.8085,23022.0
2016-07-26 15:35:00,46.91,46.93,46.91,46.92,23777.0,43.8179,43.8366,43.8179,43.8272,23777.0
2016-07-26 15:40:00,46.91,46.95,46.91,46.91,25268.0,43.8179,43.8552,43.8179,43.8179,25268.0
2016-07-26 15:45:00,46.92,46.94,46.91,46.94,30085.0,43.8272,43.8459,43.8179,43.8459,30085.0
2016-07-26 15:50:00,46.93,46.94,46.89,46.92,32574.0,43.8366,43.8459,43.7992,43.8272,32574.0
2016-07-26 15:55:00,46.91,46.94,46.88,46.94,85531.0,43.8179,43.8459,43.7898,43.8459,85531.0
2016-07-27 09:30:00,47.0,47.2,46.86,47.14,43885.0,43.9019,44.0888,43.7712,44.0327,43885.0
2016-07-27 09:35:00,47.14,47.14,46.97,47.04,28555.0,44.0327,44.0327,43.8739,43.9393,28555.0
2016-07-27 09:40:00,47.05,47.05,46.83,46.85,15796.0,43.9486,43.9486,43.7431,43.7618,15796.0
2016-07-27 09:45:00,46.87,46.87,46.82,46.84,5916.0,43.7805,43.7805,43.7338,43.7525,5916.0
2016-07-27 09:50:00,46.84,46.88,46.83,46.83,5562.0,43.7525,43.7898,43.7431,43.7431,5562.0
2016-07-27 09:55:00,46.83,46.86,46.81,46.82,2793.0,43.7431,43.7712,43.7245,43.7338,2793.0
2016-07-27 10:00:00,46.83,46.83,46.76,46.8,10081.0,43.7431,43.7431,43.6778,43.7151,10081.0
2016-07-27 10:05:00,46.8,46.8,46.77,46.78,4200.0,43.7151,43.7151,43.6871,43.6964,4200.0
2016-07-27 10:10:00,46.78,46.8,46.77,46.78,2600.0,43.6964,43.7151,43.6871,43.6964,2600.0
2016-07-27 10:15:00,46.78,46.83,46.77,46.82,3453.0,43.6964,43.7431,43.6871,43.7338,3453.0
2016-07-27 10:20:00,46.81,46.82,46.78,46.81,4602.0,43.7245,43.7338,43.6964,43.7245,4602.0
2016-07-27 10:25:00,46.81,46.82,46.79,46.82,6151.0,43.7245,43.7338,43.7058,43.7338,6151.0
2016-07-27 10:30:00,46.81,46.84,46.76,46.8,13998.0,43.7245,43.7525,43.6778,43.7151,13998.0
2016-07-27 10:35:00,46.81,46.85,46.81,46.84,6223.0,43.7245,43.7618,43.7245,43.7525,6223.0
2016-07-27 10:40:00,46.83,46.83,46.74,46.76,13645.0,43.7431,43.7431,43.6591,43.6778,13645.0
2016-07-27 10:45:00,46.75,46.79,46.73,46.78,4442.0,43.6684,43.7058,43.6497,43.6964,4442.0
2016-07-27 10:50:00,46.78,46.87,46.77,46.86,6531.0,43.6964,43.7805,43.6871,43.7712,6531.0
2016-07-27 10:55:00,46.87,46.9,46.84,46.9,3382.0,43.7805,43.8085,43.7525,43.8085,3382.0
2016-07-27 11:00:00,46.9,46.95,46.87,46.94,9017.0,43.8085,43.8552,43.7805,43.8459,9017.0
2016-07-27 11:05:00,46.93,46.94,46.9,46.91,4667.0,43.8366,43.8459,43.8085,43.8179,4667.0
2016-07-27 11:10:00,46.9,46.91,46.83,46.83,5611.0,43.8085,43.8179,43.7431,43.7431,5611.0
2016-07-27 11:15:00,46.84,46.9,46.83,46.89,12395.0,43.7525,43.8085,43.7431,43.7992,12395.0
2016-07-27 11:20:00,46.89,46.91,46.89,46.91,7471.0,43.7992,43.8179,43.7992,43.8179,7471.0
2016-07-27 11:25:00,46.91,47.01,46.91,47.01,19288.0,43.8179,43.9113,43.8179,43.9113,19288.0
2016-07-27 11:30:00,47.02,47.02,46.94,46.99,6883.0,43.9206,43.9206,43.8459,43.8926,6883.0
2016-07-27 11:35:00,47.0,47.01,46.93,46.99,19477.0,43.9019,43.9113,43.8366,43.8926,19477.0
2016-07-27 11:40:00,46.99,47.0,46.98,47.0,15752.0,43.8926,43.9019,43.8833,43.9019,15752.0
2016-07-27 11:45:00,47.0,47.02,46.98,47.02,11035.0,43.9019,43.9206,43.8833,43.9206,11035.0
2016-07-27 11:50:00,47.02,47.03,47.0,47.03,6862.0,43.9206,43.93,43.9019,43.93,6862.0
2016-07-27 11:55:00,47.02,47.03,46.99,47.0,32132.0,43.9206,43.93,43.8926,43.9019,32132.0
2016-07-27 12:00:00,46.99,47.01,46.95,46.95,13224.0,43.8926,43.9113,43.8552,43.8552,13224.0
2016-07-27 12:05:00,46.95,46.96,46.92,46.94,38455.0,43.8552,43.8646,43.8272,43.8459,38455.0
2016-07-27 12:10:00,46.94,46.97,46.94,46.96,7141.0,43.8459,43.8739,43.8459,43.8646,7141.0
2016-07-27 12:15:00,46.97,46.98,46.94,46.95,7925.0,43.8739,43.8833,43.8459,43.8552,7925.0
2016-07-27 12:20:00,46.96,46.97,46.94,46.96,15901.0,43.8646,43.8739,43.8459,43.8646,15901.0
2016-07-27 12:25:00,46.96,46.98,46.95,46.95,5409.0,43.8646,43.8833,43.8552,43.8552,5409.0
2016-07-27 12:30:00,46.95,46.97,46.95,46.97,6262.0,43.8552,43.8739,43.8552,43.8739,6262.0
2016-07-27 12:35:00,46.97,47.01,46.95,47.01,10416.0,43.8739,43.9113,43.8552,43.9113,10416.0
2016-07-27 12:40:00,47.01,47.02,46.97,46.98,6334.0,43.9113,43.9206,43.8739,43.8833,6334.0
2016-07-27 12:45:00,46.99,47.0,46.95,46.96,6001.0,43.8926,43.9019,43.8552,43.8646,6001.0
2016-07-27 12:50:00,46.96,46.96,46.93,46.93,5534.0,43.8646,43.8646,43.8366,43.8366,5534.0
2016-07-27 12:55:00,46.94,46.96,46.92,46.93,4012.0,43.8459,43.8646,43.8272,43.8366,4012.0
2016-07-27 13:00:00,46.94,46.95,46.92,46.95,4405.0,43.8459,43.8552,43.8272,43.8552,4405.0
2016-07-27 13:05:00,46.95,46.97,46.95,46.96,2852.0,43.8552,43.8739,43.8552,43.8646,2852.0
2016-07-27 13:10:00,46.95,46.95,46.9,46.91,5701.0,43.8552,43.8552,43.8085,43.8179,5701.0
2016-07-27 13:15:00,46.93,46.94,46.93,46.94,1868.0,43.8366,43.8459,43.8366,43.8459,1868.0
2016-07-27 13:20:00,46.95,46.95,46.93,46.94,1482.0,43.8552,43.8552,43.8366,43.8459,1482.0
2016-07-27 13:25:00,46.94,46.97,46.94,46.96,4564.0,43.8459,43.8739,43.8459,43.8646,4564.0
2016-07-27 13:30:00,46.96,46.97,46.93,46.97,8012.0,43.8646,43.8739,43.8366,43.8739,8012.0
2016-07-27 13:35:00,46.98,47.0,46.97,46.98,2850.0,43.8833,43.9019,43.8739,43.8833,2850.0
2016-07-27 13:40:00,46.97,47.02,46.96,47.02,6010.0,43.8739,43.9206,43.8646,43.9206,6010.0
2016-07-27 13:45:00,47.03,47.07,47.03,47.05,5164.0,43.93,43.9673,43.93,43.9486,5164.0
2016-07-27 13:50:00,47.05,47.05,47.0,47.01,5561.0,43.9486,43.9486,43.9019,43.9113,5561.0
2016-07-27 13:55:00,47.02,47.07,47.0,47.07,9056.0,43.9206,43.9673,43.9019,43.9673,9056.0
2016-07-27 14:00:00,47.08,47.08,46.96,47.05,31364.0,43.9767,43.9767,43.8646,43.9486,31364.0
2016-07-27 14:05:00,47.03,47.1,47.0,47.0,23678.0,43.93,43.9953,43.9019,43.9019,23678.0
2016-07-27 14:10:00,47.0,47.08,46.99,47.0,15901.0,43.9019,43.9767,43.8926,43.9019,15901.0
2016-07-27 14:15:00,47.0,47.14,47.0,47.11,22066.0,43.9019,44.0327,43.9019,44.0047,22066.0
2016-07-27 14:20:00,47.12,47.23,47.12,47.21,18020.0,44.014,44.1168,44.014,44.0981,18020.0
2016-07-27 14:25:00,47.21,47.23,47.19,47.2,29536.0,44.0981,44.1168,44.0794,44.0888,29536.0
2016-07-27 14:30:00,47.2,47.22,47.15,47.17,14238.0,44.0888,44.1074,44.0421,44.0607,14238.0
2016-07-27 14:35:00,47.17,47.2,47.14,47.18,15544.0,44.0607,44.0888,44.0327,44.0701,15544.0
2016-07-27 14:40:00,47.17,47.22,47.16,47.22,11147.0,44.0607,44.1074,44.0514,44.1074,11147.0
2016-07-27 14:45:00,47.22,47.27,47.22,47.23,12956.0,44.1074,44.1541,44.1074,44.1168,12956.0
2016-07-27 14:50:00,47.23,47.24,47.2,47.22,10399.0,44.1168,44.1261,44.0888,44.1074,10399.0
2016-07-27 14:55:00,47.23,47.25,47.21,47.23,6782.0,44.1168,44.1355,44.0981,44.1168,6782.0
2016-07-27 15:00:00,47.23,47.31,47.23,47.31,23903.0,44.1168,44.1915,44.1168,44.1915,23903.0
2016-07-27 15:05:00,47.3,47.36,47.3,47.33,34833.0,44.1822,44.2382,44.1822,44.2102,34833.0
2016-07-27 15:10:00,47.33,47.35,47.3,47.33,15726.0,44.2102,44.2289,44.1822,44.2102,15726.0
2016-07-27 15:15:00,47.33,47.42,47.33,47.41,23076.0,44.2102,44.2943,44.2102,44.2849,23076.0
2016-07-27 15:20:00,47.41,47.44,47.39,47.44,42152.0,44.2849,44.3129,44.2662,44.3129,42152.0
2016-07-27 15:25:00,47.44,47.44,47.37,47.41,34138.0,44.3129,44.3129,44.2476,44.2849,34138.0
2016-07-27 15:30:00,47.4,47.45,47.37,47.45,34696.0,44.2756,44.3223,44.2476,44.3223,34696.0
2016-07-27 15:35:00,47.45,47.46,47.41,47.41,43455.0,44.3223,44.3316,44.2849,44.2849,43455.0
2016-07-27 15:40:00,47.42,47.46,47.37,47.38,65603.0,44.2943,44.3316,44.2476,44.2569,65603.0
2016-07-27 15:45:00,47.37,47.37,47.23,47.23,103970.0,44.2476,44.2476,44.1168,44.1168,103970.0
2016-07-27 15:50:00,47.23,47.29,47.23,47.28,66728.0,44.1168,44.1728,44.1168,44.1635,66728.0
2016-07-27 15:55:00,47.28,47.28,47.23,47.26,105520.0,44.1635,44.1635,44.1168,44.1448,105520.0
2016-07-28 09:30:00,47.19,47.31,47.02,47.3,360875.0,44.0794,44.1915,43.9206,44.1822,360875.0
2016-07-28 09:35:00,47.33,47.33,47.23,47.27,15188.0,44.2102,44.2102,44.1168,44.1541,15188.0
2016-07-28 09:40:00,47.25,47.4,47.25,47.37,14825.0,44.1355,44.2756,44.1355,44.2476,14825.0
2016-07-28 09:45:00,47.39,47.56,47.36,47.53,28837.0,44.2662,44.425,44.2382,44.397,28837.0
2016-07-28 09:50:00,47.52,47.75,47.52,47.71,23423.0,44.3877,44.6025,44.3877,44.5651,23423.0
2016-07-28 09:55:00,47.7,47.73,47.63,47.64,33142.0,44.5558,44.5838,44.4904,44.4998,33142.0
2016-07-28 10:00:00,47.64,47.66,47.5,47.51,24679.0,44.4998,44.5184,44.369,44.3783,24679.0
2016-07-28 10:05:00,47.5,47.51,47.38,47.38,38692.0,44.369,44.3783,44.2569,44.2569,38692.0
2016-07-28 10:10:00,47.38,47.39,47.26,47.26,15868.0,44.2569,44.2662,44.1448,44.1448,15868.0
2016-07-28 10:15:00,47.26,47.35,47.2,47.35,107275.0,44.1448,44.2289,44.0888,44.2289,107275.0
2016-07-28 10:20:00,47.35,47.35,47.28,47.29,32588.0,44.2289,44.2289,44.1635,44.1728,32588.0
2016-07-28 10:25:00,47.28,47.3,47.26,47.3,13220.0,44.1635,44.1822,44.1448,44.1822,13220.0
2016-07-28 10:30:00,47.31,47.31,47.22,47.3,14608.0,44.1915,44.1915,44.1074,44.1822,14608.0
2016-07-28 10:35:00,47.3,47.34,47.27,47.29,24268.0,44.1822,44.2195,44.1541,44.1728,24268.0
2016-07-28 10:40:00,47.3,47.33,47.29,47.33,10038.0,44.1822,44.2102,44.1728,44.2102,10038.0
2016-07-28 10:45:00,47.34,47.38,47.32,47.33,25919.0,44.2195,44.2569,44.2008,44.2102,25919.0
2016-07-28 10:50:00,47.32,47.33,47.28,47.32,15566.0,44.2008,44.2102,44.1635,44.2008,15566.0
2016-07-28 10:55:00,47.31,47.31,47.21,47.26,6000.0,44.1915,44.1915,44.0981,44.1448,6000.0
2016-07-28 11:00:00,47.26,47.3,47.26,47.28,14184.0,44.1448,44.1822,44.1448,44.1635,14184.0
2016-07-28 11:05:00,47.29,47.44,47.29,47.34,43556.0,44.1728,44.3129,44.1728,44.2195,43556.0
2016-07-28 11:10:00,47.33,47.4,47.32,47.37,14241.0,44.2102,44.2756,44.2008,44.2476,14241.0
2016-07-28 11:15:00,47.38,47.41,47.36,47.38,16417.0,44.2569,44.2849,44.2382,44.2569,16417.0
2016-07-28 11:20:00,47.38,47.42,47.35,47.41,9742.0,44.2569,44.2943,44.2289,44.2849,9742.0
2016-07-28 11:25:00,47.4,47.42,47.37,47.39,9759.0,44.2756,44.2943,44.2476,44.2662,9759.0
2016-07-28 11:30:00,47.39,47.43,47.34,47.35,12768.0,44.2662,44.3036,44.2195,44.2289,12768.0
2016-07-28 11:35:00,47.36,47.4,47.34,47.37,16441.0,44.2382,44.2756,44.2195,44.2476,16441.0
2016-07-28 11:40:00,47.36,47.41,47.36,47.39,5933.0,44.2382,44.2849,44.2382,44.2662,5933.0
2016-07-28 11:45:00,47.4,47.45,47.39,47.42,12344.0,44.2756,44.3223,44.2662,44.2943,12344.0
2016-07-28 11:50:00,47.42,47.43,47.4,47.43,10274.0,44.2943,44.3036,44.2756,44.3036,10274.0
2016-07-28 11:55:00,47.42,47.46,47.41,47.43,14150.0,44.2943,44.3316,44.2849,44.3036,14150.0
2016-07-28 12:00:00,47.42,47.48,47.4,47.43,14046.0,44.2943,44.3503,44.2756,44.3036,14046.0
2016-07-28 12:05:00,47.44,47.44,47.38,47.43,21139.0,44.3129,44.3129,44.2569,44.3036,21139.0
2016-07-28 12:10:00,47.42,47.46,47.42,47.43,12293.0,44.2943,44.3316,44.2943,44.3036,12293.0
2016-07-28 12:15:00,47.42,47.44,47.41,47.44,6484.0,44.2943,44.3129,44.2849,44.3129,6484.0
2016-07-28 12:20:00,47.43,47.44,47.4,47.41,11091.0,44.3036,44.3129,44.2756,44.2849,11091.0
2016-07-28 12:25:00,47.4,47.46,47.38,47.46,7472.0,44.2756,44.3316,44.2569,44.3316,7472.0
2016-07-28 12:30:00,47.46,47.47,47.41,47.44,7143.0,44.3316,44.341,44.2849,44.3129,7143.0
2016-07-28 12:35:00,47.44,47.44,47.39,47.42,8388.0,44.3129,44.3129,44.2662,44.2943,8388.0
2016-07-28 12:40:00,47.42,47.45,47.41,47.43,8247.0,44.2943,44.3223,44.2849,44.3036,8247.0
2016-07-28 12:45:00,47.43,47.43,47.41,47.41,6650.0,44.3036,44.3036,44.2849,44.2849,6650.0
2016-07-28 12:50:00,47.42,47.44,47.38,47.38,10943.0,44.2943,44.3129,44.2569,44.2569,10943.0
2016-07-28 12:55:00,47.37,47.37,47.36,47.36,3889.0,44.2476,44.2476,44.2382,44.2382,3889.0
2016-07-28 13:00:00,47.37,47.38,47.34,47.35,19135.0,44.2476,44.2569,44.2195,44.2289,19135.0
2016-07-28 13:05:00,47.34,47.37,47.34,47.36,8372.0,44.2195,44.2476,44.2195,44.2382,8372.0
2016-07-28 13:10:00,47.37,47.39,47.36,47.37,7332.0,44.2476,44.2662,44.2382,44.2476,7332.0
2016-07-28 13:15:00,47.38,47.39,47.37,47.38,5766.0,44.2569,44.2662,44.2476,44.2569,5766.0
2016-07-28 13:20:00,47.38,47.38,47.33,47.34,9994.0,44.2569,44.2569,44.2102,44.2195,9994.0
2016-07-28 13:25:00,47.33,47.38,47.33,47.38,6527.0,44.2102,44.2569,44.2102,44.2569,6527.0
2016-07-28 13:30:00,47.38,47.4,47.35,47.38,13332.0,44.2569,44.2756,44.2289,44.2569,13332.0
2016-07-28 13:35:00,47.38,47.4,47.37,47.38,7844.0,44.2569,44.2756,44.2476,44.2569,7844.0
2016-07-28 13:40:00,47.38,47.4,47.37,47.38,7975.0,44.2569,44.2756,44.2476,44.2569,7975.0
2016-07-28 13:45:00,47.37,47.41,47.37,47.41,4333.0,44.2476,44.2849,44.2476,44.2849,4333.0
2016-07-28 13:50:00,47.41,47.44,47.39,47.4,8400.0,44.2849,44.3129,44.2662,44.2756,8400.0
2016-07-28 13:55:00,47.4,47.45,47.4,47.45,8855.0,44.2756,44.3223,44.2756,44.3223,8855.0
2016-07-28 14:00:00,47.45,47.47,47.43,47.44,7343.0,44.3223,44.341,44.3036,44.3129,7343.0
2016-07-28 14:05:00,47.45,47.45,47.42,47.44,6933.0,44.3223,44.3223,44.2943,44.3129,6933.0
2016-07-28 14:10:00,47.45,47.46,47.43,47.43,9608.0,44.3223,44.3316,44.3036,44.3036,9608.0
2016-07-28 14:15:00,47.43,47.48,47.41,47.45,8400.0,44.3036,44.3503,44.2849,44.3223,8400.0
2016-07-28 14:20:00,47.44,47.5,47.43,47.49,10818.0,44.3129,44.369,44.3036,44.3596,10818.0
2016-07-28 14:25:00,47.49,47.5,47.46,47.48,11215.0,44.3596,44.369,44.3316,44.3503,11215.0
2016-07-28 14:30:00,47.47,47.51,47.46,47.51,5654.0,44.341,44.3783,44.3316,44.3783,5654.0
2016-07-28 14:35:00,47.5,47.56,47.5,47.55,7832.0,44.369,44.425,44.369,44.4157,7832.0
2016-07-28 14:40:00,47.56,47.56,47.54,47.55,13291.0,44.425,44.425,44.4063,44.4157,13291.0
2016-07-28 14:45:00,47.55,47.55,47.51,47.52,19515.0,44.4157,44.4157,44.3783,44.3877,19515.0
2016-07-28 14:50:00,47.52,47.53,47.49,47.51,21668.0,44.3877,44.397,44.3596,44.3783,21668.0
2016-07-28 14:55:00,47.51,47.53,47.5,47.51,9624.0,44.3783,44.397,44.369,44.3783,9624.0
2016-07-28 15:00:00,47.52,47.55,47.52,47.54,14426.0,44.3877,44.4157,44.3877,44.4063,14426.0
2016-07-28 15:05:00,47.54,47.56,47.51,47.52,15672.0,44.4063,44.425,44.3783,44.3877,15672.0
2016-07-28 15:10:00,47.52,47.56,47.51,47.55,16506.0,44.3877,44.425,44.3783,44.4157,16506.0
2016-07-28 15:15:00,47.55,47.56,47.52,47.55,11662.0,44.4157,44.425,44.3877,44.4157,11662.0
2016-07-28 15:20:00,47.55,47.57,47.55,47.56,15294.0,44.4157,44.4344,44.4157,44.425,15294.0
2016-07-28 15:25:00,47.56,47.57,47.53,47.54,14778.0,44.425,44.4344,44.397,44.4063,14778.0
2016-07-28 15:30:00,47.54,47.58,47.54,47.56,23532.0,44.4063,44.4437,44.4063,44.425,23532.0
2016-07-28 15:35:00,47.57,47.58,47.55,47.55,18322.0,44.4344,44.4437,44.4157,44.4157,18322.0
2016-07-28 15:40:00,47.55,47.6,47.55,47.59,26273.0,44.4157,44.4624,44.4157,44.453,26273.0
2016-07-28 15:45:00,47.6,47.63,47.59,47.59,36469.0,44.4624,44.4904,44.453,44.453,36469.0
2016-07-28 15:50:00,47.59,47.59,47.57,47.58,43405.0,44.453,44.453,44.4344,44.4437,43405.0
2016-07-28 15:55:00,47.57,47.59,47.51,47.52,126895.0,44.4344,44.453,44.3783,44.3877,126895.0
2016-07-29 09:30:00,47.49,47.5,47.36,47.49,9816.0,44.3596,44.369,44.2382,44.3596,9816.0
2016-07-29 09:35:00,47.5,47.54,47.5,47.54,3200.0,44.369,44.4063,44.369,44.4063,3200.0
2016-07-29 09:40:00,47.54,47.57,47.53,47.53,2558.0,44.4063,44.4344,44.397,44.397,2558.0
2016-07-29 09:45:00,47.53,47.56,47.5,47.52,9439.0,44.397,44.425,44.369,44.3877,9439.0
2016-07-29 09:50:00,47.52,47.55,47.46,47.47,8559.0,44.3877,44.4157,44.3316,44.341,8559.0
2016-07-29 09:55:00,47.47,47.5,47.45,47.5,7753.0,44.341,44.369,44.3223,44.369,7753.0
2016-07-29 10:00:00,47.49,47.5,47.4,47.42,11041.0,44.3596,44.369,44.2756,44.2943,11041.0
2016-07-29 10:05:00,47.42,47.44,47.39,47.42,4401.0,44.2943,44.3129,44.2662,44.2943,4401.0
2016-07-29 10:10:00,47.42,47.44,47.38,47.44,12233.0,44.2943,44.3129,44.2569,44.3129,12233.0
2016-07-29 10:15:00,47.43,47.43,47.37,47.38,5200.0,44.3036,44.3036,44.2476,44.2569,5200.0
2016-07-29 10:20:00,47.38,47.43,47.36,47.4,8104.0,44.2569,44.3036,44.2382,44.2756,8104.0
2016-07-29 10:25:00,47.4,47.48,47.39,47.46,11282.0,44.2756,44.3503,44.2662,44.3316,11282.0
2016-07-29 10:30:00,47.46,47.49,47.45,47.48,4739.0,44.3316,44.3596,44.3223,44.3503,4739.0
2016-07-29 10:35:00,47.49,47.57,47.49,47.57,6664.0,44.3596,44.4344,44.3596,44.4344,6664.0
2016-07-29 10:40:00,47.58,47.59,47.56,47.57,7801.0,44.4437,44.453,44.425,44.4344,7801.0
2016-07-29 10:45:00,47.58,47.65,47.58,47.65,6941.0,44.4437,44.5091,44.4437,44.5091,6941.0
2016-07-29 10:50:00,47.65,47.69,47.65,47.68,8508.0,44.5091,44.5465,44.5091,44.5371,8508.0
2016-07-29 10:55:00,47.69,47.7,47.63,47.64,11902.0,44.5465,44.5558,44.4904,44.4998,11902.0
2016-07-29 11:00:00,47.65,47.67,47.64,47.64,21686.0,44.5091,44.5278,44.4998,44.4998,21686.0
2016-07-29 11:05:00,47.65,47.73,47.65,47.73,16725.0,44.5091,44.5838,44.5091,44.5838,16725.0
2016-07-29 11:10:00,47.73,47.8,47.73,47.79,14632.0,44.5838,44.6492,44.5838,44.6399,14632.0
2016-07-29 11:15:00,47.8,47.8,47.75,47.75,4945.0,44.6492,44.6492,44.6025,44.6025,4945.0
2016-07-29 11:20:00,47.75,47.78,47.75,47.77,4995.0,44.6025,44.6305,44.6025,44.6212,4995.0
2016-07-29 11:25:00,47.77,47.79,47.76,47.79,4202.0,44.6212,44.6399,44.6118,44.6399,4202.0
2016-07-29 11:30:00,47.78,47.81,47.76,47.81,6619.0,44.6305,44.6585,44.6118,44.6585,6619.0
2016-07-29 11:35:00,47.82,47.87,47.81,47.87,7941.0,44.6679,44.7146,44.6585,44.7146,7941.0
2016-07-29 11:40:00,47.87,47.88,47.85,47.88,17544.0,44.7146,44.7239,44.6959,44.7239,17544.0
2016-07-29 11:45:00,47.88,47.92,47.88,47.91,14443.0,44.7239,44.7613,44.7239,44.752,14443.0
2016-07-29 11:50:00,47.91,47.96,47.91,47.91,13691.0,44.752,44.7987,44.752,44.752,13691.0
2016-07-29 11:55:00,47.91,47.93,47.9,47.92,17225.0,44.752,44.7706,44.7426,44.7613,17225.0
2016-07-29 12:00:00,47.92,47.94,47.91,47.93,14209.0,44.7613,44.78,44.752,44.7706,14209.0
2016-07-29 12:05:00,47.93,47.94,47.92,47.92,3186.0,44.7706,44.78,44.7613,44.7613,3186.0
2016-07-29 12:10:00,47.92,47.94,47.91,47.93,9861.0,44.7613,44.78,44.752,44.7706,9861.0
2016-07-29 12:15:00,47.93,47.94,47.91,47.91,13946.0,44.7706,44.78,44.752,44.752,13946.0
2016-07-29 12:20:00,47.91,47.93,47.91,47.92,7056.0,44.752,44.7706,44.752,44.7613,7056.0
2016-07-29 12:25:00,47.93,47.93,47.9,47.91,13492.0,44.7706,44.7706,44.7426,44.752,13492.0
2016-07-29 12:30:00,47.91,47.93,47.91,47.93,7286.0,44.752,44.7706,44.752,44.7706,7286.0
2016-07-29 12:35:00,47.92,47.93,47.92,47.92,7694.0,44.7613,44.7706,44.7613,44.7613,7694.0
2016-07-29 12:40:00,47.92,47.93,47.9,47.9,16687.0,44.7613,44.7706,44.7426,44.7426,16687.0
2016-07-29 12:45:00,47.91,47.91,47.84,47.88,21589.0,44.752,44.752,44.6866,44.7239,21589.0
2016-07-29 12:50:00,47.88,47.88,47.86,47.87,4739.0,44.7239,44.7239,44.7053,44.7146,4739.0
2016-07-29 12:55:00,47.88,47.9,47.86,47.86,9836.0,44.7239,44.7426,44.7053,44.7053,9836.0
2016-07-29 13:00:00,47.86,47.86,47.83,47.84,11716.0,44.7053,44.7053,44.6772,44.6866,11716.0
2016-07-29 13:05:00,47.84,47.88,47.83,47.88,9788.0,44.6866,44.7239,44.6772,44.7239,9788.0
2016-07-29 13:10:00,47.88,47.91,47.87,47.9,7477.0,44.7239,44.752,44.7146,44.7426,7477.0
2016-07-29 13:15:00,47.89,47.9,47.87,47.88,9991.0,44.7333,44.7426,44.7146,44.7239,9991.0
2016-07-29 13:20:00,47.88,47.92,47.87,47.9,19310.0,44.7239,44.7613,44.7146,44.7426,19310.0
2016-07-29 13:25:00,47.9,47.9,47.87,47.88,5445.0,44.7426,44.7426,44.7146,44.7239,5445.0
2016-07-29 13:30:00,47.88,47.9,47.85,47.89,19719.0,44.7239,44.7426,44.6959,44.7333,19719.0
2016-07-29 13:35:00,47.88,47.89,47.85,47.86,6611.0,44.7239,44.7333,44.6959,44.7053,6611.0
2016-07-29 13:40:00,47.86,47.88,47.85,47.87,16631.0,44.7053,44.7239,44.6959,44.7146,16631.0
2016-07-29 13:45:00,47.86,47.88,47.84,47.84,7715.0,44.7053,44.7239,44.6866,44.6866,7715.0
2016-07-29 13:50:00,47.84,47.87,47.84,47.85,22334.0,44.6866,44.7146,44.6866,44.6959,22334.0
2016-07-29 13:55:00,47.84,47.89,47.84,47.86,26790.0,44.6866,44.7333,44.6866,44.7053,26790.0
2016-07-29 14:00:00,47.87,47.89,47.86,47.88,20943.0,44.7146,44.7333,44.7053,44.7239,20943.0
2016-07-29 14:05:00,47.88,47.89,47.87,47.88,1524.0,44.7239,44.7333,44.7146,44.7239,1524.0
2016-07-29 14:10:00,47.88,47.89,47.88,47.89,9600.0,44.7239,44.7333,44.7239,44.7333,9600.0
2016-07-29 14:15:00,47.88,47.92,47.88,47.92,31509.0,44.7239,44.7613,44.7239,44.7613,31509.0
2016-07-29 14:20:00,47.91,47.93,47.91,47.92,10694.0,44.752,44.7706,44.752,44.7613,10694.0
2016-07-29 14:25:00,47.91,47.98,47.91,47.98,13912.0,44.752,44.8173,44.752,44.8173,13912.0
2016-07-29 14:30:00,47.98,47.99,47.95,47.95,15151.0,44.8173,44.8267,44.7893,44.7893,15151.0
2016-07-29 14:35:00,47.95,47.97,47.95,47.97,47855.0,44.7893,44.808,44.7893,44.808,47855.0
2016-07-29 14:40:00,47.97,47.98,47.96,47.98,15208.0,44.808,44.8173,44.7987,44.8173,15208.0
2016-07-29 14:45:00,47.97,47.99,47.97,47.98,6576.0,44.808,44.8267,44.808,44.8173,6576.0
2016-07-29 14:50:00,47.99,48.0,47.98,47.98,10850.0,44.8267,44.836,44.8173,44.8173,10850.0
2016-07-29 14:55:00,47.98,48.0,47.96,48.0,14967.0,44.8173,44.836,44.7987,44.836,14967.0
2016-07-29 15:00:00,47.99,48.0,47.95,47.97,24593.0,44.8267,44.836,44.7893,44.808,24593.0
2016-07-29 15:05:00,47.96,47.99,47.96,47.99,29118.0,44.7987,44.8267,44.7987,44.8267,29118.0
2016-07-29 15:10:00,47.98,48.02,47.98,48.0,52540.0,44.8173,44.8547,44.8173,44.836,52540.0
2016-07-29 15:15:00,48.01,48.02,47.99,48.0,21289.0,44.8454,44.8547,44.8267,44.836,21289.0
2016-07-29 15:20:00,48.0,48.03,48.0,48.02,24637.0,44.836,44.864,44.836,44.8547,24637.0
2016-07-29 15:25:00,48.03,48.06,48.02,48.05,28036.0,44.864,44.8921,44.8547,44.8827,28036.0
2016-07-29 15:30:00,48.05,48.06,48.04,48.05,34207.0,44.8827,44.8921,44.8734,44.8827,34207.0
2016-07-29 15:35:00,48.04,48.05,47.99,48.0,28791.0,44.8734,44.8827,44.8267,44.836,28791.0
2016-07-29 15:40:00,47.99,48.04,47.98,48.04,44503.0,44.8267,44.8734,44.8173,44.8734,44503.0
2016-07-29 15:45:00,48.05,48.15,48.05,48.15,37096.0,44.8827,44.9761,44.8827,44.9761,37096.0
2016-07-29 15:50:00,48.14,48.15,48.12,48.13,69227.0,44.9668,44.9761,44.9481,44.9575,69227.0
2016-07-29 15:55:00,48.13,48.18,48.11,48.11,255801.0,44.9575,45.0042,44.9388,44.9388,255801.0
2016-08-01 09:30:00,48.11,48.11,47.62,47.64,53513.0,44.9388,44.9388,44.4811,44.4998,53513.0
2016-08-01 09:35:00,47.63,47.85,47.63,47.74,33590.0,44.4904,44.6959,44.4904,44.5932,33590.0
2016-08-01 09:40:00,47.73,47.74,47.67,47.68,23570.0,44.5838,44.5932,44.5278,44.5371,23570.0
2016-08-01 09:45:00,47.69,47.8,47.69,47.76,9690.0,44.5465,44.6492,44.5465,44.6118,9690.0
2016-08-01 09:50:00,47.76,47.87,47.76,47.85,80784.0,44.6118,44.7146,44.6118,44.6959,80784.0
2016-08-01 09:55:00,47.83,47.84,47.75,47.75,7005.0,44.6772,44.6866,44.6025,44.6025,7005.0
2016-08-01 10:00:00,47.75,47.8,47.72,47.74,21354.0,44.6025,44.6492,44.5745,44.5932,21354.0
2016-08-01 10:05:00,47.74,47.83,47.73,47.79,40053.0,44.5932,44.6772,44.5838,44.6399,40053.0
2016-08-01 10:10:00,47.78,47.78,47.76,47.76,12965.0,44.6305,44.6305,44.6118,44.6118,12965.0
2016-08-01 10:15:00,47.77,47.81,47.77,47.81,19422.0,44.6212,44.6585,44.6212,44.6585,19422.0
2016-08-01 10:20:00,47.8,47.81,47.77,47.78,18370.0,44.6492,44.6585,44.6212,44.6305,18370.0
2016-08-01 10:25:00,47.78,47.82,47.77,47.79,14167.0,44.6305,44.6679,44.6212,44.6399,14167.0
2016-08-01 10:30:00,47.81,47.82,47.76,47.76,9717.0,44.6585,44.6679,44.6118,44.6118,9717.0
2016-08-01 10:35:00,47.75,47.75,47.65,47.66,9935.0,44.6025,44.6025,44.5091,44.5184,9935.0
2016-08-01 10:40:00,47.67,47.73,47.67,47.73,5799.0,44.5278,44.5838,44.5278,44.5838,5799.0
2016-08-01 10:45:00,47.74,47.78,47.72,47.78,9574.0,44.5932,44.6305,44.5745,44.6305,9574.0
2016-08-01 10:50:00,47.79,47.81,47.76,47.76,24985.0,44.6399,44.6585,44.6118,44.6118,24985.0
2016-08-01 10:55:00,47.75,47.82,47.75,47.8,17721.0,44.6025,44.6679,44.6025,44.6492,17721.0
2016-08-01 11:00:00,47.81,47.82,47.77,47.8,22449.0,44.6585,44.6679,44.6212,44.6492,22449.0
2016-08-01 11:05:00,47.8,47.86,47.8,47.84,62456.0,44.6492,44.7053,44.6492,44.6866,62456.0
2016-08-01 11:10:00,47.84,47.92,47.84,47.92,28883.0,44.6866,44.7613,44.6866,44.7613,28883.0
2016-08-01 11:15:00,47.93,47.97,47.91,47.97,16767.0,44.7706,44.808,44.752,44.808,16767.0
2016-08-01 11:20:00,47.97,47.99,47.96,47.96,10042.0,44.808,44.8267,44.7987,44.7987,10042.0
2016-08-01 11:25:00,47.97,47.99,47.96,47.98,17241.0,44.808,44.8267,44.7987,44.8173,17241.0
2016-08-01 11:30:00,47.98,47.99,47.97,47.99,24170.0,44.8173,44.8267,44.808,44.8267,24170.0
2016-08-01 11:35:00,48.0,48.02,47.97,47.99,12036.0,44.836,44.8547,44.808,44.8267,12036.0
2016-08-01 11:40:00,47.98,48.0,47.97,48.0,17320.0,44.8173,44.836,44.808,44.836,17320.0
2016-08-01 11:45:00,47.99,48.0,47.99,47.99,7476.0,44.8267,44.836,44.8267,44.8267,7476.0
2016-08-01 11:50:00,47.99,48.0,47.9,47.91,23611.0,44.8267,44.836,44.7426,44.752,23611.0
2016-08-01 11:55:00,47.91,47.94,47.88,47.94,12740.0,44.752,44.78,44.7239,44.78,12740.0
2016-08-01 12:00:00,47.94,47.95,47.92,47.93,8356.0,44.78,44.7893,44.7613,44.7706,8356.0
2016-08-01 12:05:00,47.93,47.93,47.82,47.84,14254.0,44.7706,44.7706,44.6679,44.6866,14254.0
2016-08-01 12:10:00,47.83,47.86,47.8,47.82,18845.0,44.6772,44.7053,44.6492,44.6679,18845.0
2016-08-01 12:15:00,47.81,47.85,47.81,47.84,13700.0,44.6585,44.6959,44.6585,44.6866,13700.0
2016-08-01 12:20:00,47.83,47.86,47.81,47.81,17963.0,44.6772,44.7053,44.6585,44.6585,17963.0
2016-08-01 12:25:00,47.8,47.81,47.78,47.79,9816.0,44.6492,44.6585,44.6305,44.6399,9816.0
2016-08-01 12:30:00,47.79,47.8,47.77,47.79,10727.0,44.6399,44.6492,44.6212,44.6399,10727.0
2016-08-01 12:35:00,47.79,47.89,47.79,47.86,17801.0,44.6399,44.7333,44.6399,44.7053,17801.0
2016-08-01 12:40:00,47.85,47.86,47.83,47.86,8400.0,44.6959,44.7053,44.6772,44.7053,8400.0
2016-08-01 12:45:00,47.86,47.87,47.84,47.86,13763.0,44.7053,44.7146,44.6866,44.7053,13763.0
2016-08-01 12:50:00,47.84,47.85,47.83,47.84,5044.0,44.6866,44.6959,44.6772,44.6866,5044.0
2016-08-01 12:55:00,47.85,47.85,47.81,47.83,7013.0,44.6959,44.6959,44.6585,44.6772,7013.0
2016-08-01 13:00:00,47.84,47.86,47.79,47.79,9049.0,44.6866,44.7053,44.6399,44.6399,9049.0
2016-08-01 13:05:00,47.8,47.84,47.78,47.84,6156.0,44.6492,44.6866,44.6305,44.6866,6156.0
2016-08-01 13:10:00,47.83,47.88,47.82,47.87,7850.0,44.6772,44.7239,44.6679,44.7146,7850.0
2016-08-01 13:15:00,47.87,47.88,47.84,47.86,5848.0,44.7146,44.7239,44.6866,44.7053,5848.0
2016-08-01 13:20:00,47.86,47.89,47.84,47.85,8057.0,44.7053,44.7333,44.6866,44.6959,8057.0
2016-08-01 13:25:00,47.85,47.92,47.85,47.92,10518.0,44.6959,44.7613,44.6959,44.7613,10518.0
2016-08-01 13:30:00,47.91,47.92,47.88,47.89,5559.0,44.752,44.7613,44.7239,44.7333,5559.0
2016-08-01 13:35:00,47.9,47.92,47.88,47.9,11197.0,44.7426,44.7613,44.7239,44.7426,11197.0
2016-08-01 13:40:00,47.89,47.89,47.82,47.87,8482.0,44.7333,44.7333,44.6679,44.7146,8482.0
2016-08-01 13:45:00,47.87,47.89,47.85,47.88,8796.0,44.7146,44.7333,44.6959,44.7239,8796.0
2016-08-01 13:50:00,47.87,47.89,47.85,47.86,8200.0,44.7146,44.7333,44.6959,44.7053,8200.0
2016-08-01 13:55:00,47.86,47.98,47.86,47.97,11400.0,44.7053,44.8173,44.7053,44.808,11400.0
2016-08-01 14:00:00,47.97,47.98,47.93,47.94,8369.0,44.808,44.8173,44.7706,44.78,8369.0
2016-08-01 14:05:00,47.94,47.96,47.88,47.89,9782.0,44.78,44.7987,44.7239,44.7333,9782.0
2016-08-01 14:10:00,47.9,47.91,47.85,47.89,9101.0,44.7426,44.752,44.6959,44.7333,9101.0
2016-08-01 14:15:00,47.91,47.92,47.84,47.86,14267.0,44.752,44.7613,44.6866,44.7053,14267.0
2016-08-01 14:20:00,47.86,47.94,47.86,47.92,12230.0,44.7053,44.78,44.7053,44.7613,12230.0
2016-08-01 14:25:00,47.93,47.93,47.82,47.84,27134.0,44.7706,44.7706,44.6679,44.6866,27134.0
2016-08-01 14:30:00,47.85,47.88,47.84,47.85,8508.0,44.6959,44.7239,44.6866,44.6959,8508.0
2016-08-01 14:35:00,47.84,47.88,47.83,47.85,7905.0,44.6866,44.7239,44.6772,44.6959,7905.0
2016-08-01 14:40:00,47.85,47.88,47.82,47.85,14601.0,44.6959,44.7239,44.6679,44.6959,14601.0
2016-08-01 14:45:00,47.85,47.89,47.85,47.88,12600.0,44.6959,44.7333,44.6959,44.7239,12600.0
2016-08-01 14:50:00,47.89,47.89,47.86,47.87,10230.0,44.7333,44.7333,44.7053,44.7146,10230.0
2016-08-01 14:55:00,47.86,47.86,47.83,47.85,11647.0,44.7053,44.7053,44.6772,44.6959,11647.0
2016-08-01 15:00:00,47.84,47.86,47.81,47.84,15655.0,44.6866,44.7053,44.6585,44.6866,15655.0
2016-08-01 15:05:00,47.84,47.84,47.8,47.81,16865.0,44.6866,44.6866,44.6492,44.6585,16865.0
2016-08-01 15:10:00,47.81,47.85,47.79,47.79,10730.0,44.6585,44.6959,44.6399,44.6399,10730.0
2016-08-01 15:15:00,47.8,47.8,47.73,47.75,15228.0,44.6492,44.6492,44.5838,44.6025,15228.0
2016-08-01 15:20:00,47.74,47.78,47.72,47.76,22650.0,44.5932,44.6305,44.5745,44.6118,22650.0
2016-08-01 15:25:00,47.76,47.81,47.75,47.77,20390.0,44.6118,44.6585,44.6025,44.6212,20390.0
2016-08-01 15:30:00,47.77,47.81,47.76,47.78,17521.0,44.6212,44.6585,44.6118,44.6305,17521.0
2016-08-01 15:35:00,47.78,47.86,47.77,47.86,24433.0,44.6305,44.7053,44.6212,44.7053,24433.0
2016-08-01 15:40:00,47.85,47.89,47.83,47.87,26693.0,44.6959,44.7333,44.6772,44.7146,26693.0
2016-08-01 15:45:00,47.88,47.9,47.85,47.86,29645.0,44.7239,44.7426,44.6959,44.7053,29645.0
2016-08-01 15:50:00,47.86,47.86,47.81,47.85,50609.0,44.7053,44.7053,44.6585,44.6959,50609.0
2016-08-01 15:55:00,47.85,47.88,47.8,47.88,48146.0,44.6959,44.7239,44.6492,44.7239,48146.0
2016-08-02 09:30:00,47.71,47.71,47.0,47.67,28678.0,44.5651,44.5651,43.9019,44.5278,28678.0
2016-08-02 09:35:00,47.67,47.75,47.54,47.61,16473.0,44.5278,44.6025,44.4063,44.4717,16473.0
2016-08-02 09:40:00,47.59,47.61,47.47,47.55,17456.0,44.453,44.4717,44.341,44.4157,17456.0
2016-08-02 09:45:00,47.54,47.59,47.4,47.51,25496.0,44.4063,44.453,44.2756,44.3783,25496.0
2016-08-02 09:50:00,47.52,47.58,47.47,47.48,10813.0,44.3877,44.4437,44.341,44.3503,10813.0
2016-08-02 09:55:00,47.49,47.53,47.44,47.49,9698.0,44.3596,44.397,44.3129,44.3596,9698.0
2016-08-02 10:00:00,47.5,47.5,47.36,47.36,19892.0,44.369,44.369,44.2382,44.2382,19892.0
2016-08-02 10:05:00,47.39,47.39,47.28,47.28,6000.0,44.2662,44.2662,44.1635,44.1635,6000.0
2016-08-02 10:10:00,47.28,47.3,47.24,47.29,13488.0,44.1635,44.1822,44.1261,44.1728,13488.0
2016-08-02 10:15:00,47.3,47.3,47.24,47.28,19763.0,44.1822,44.1822,44.1261,44.1635,19763.0
2016-08-02 10:20:00,47.28,47.3,47.24,47.3,7887.0,44.1635,44.1822,44.1261,44.1822,7887.0
2016-08-02 10:25:00,47.3,47.37,47.28,47.37,9101.0,44.1822,44.2476,44.1635,44.2476,9101.0
2016-08-02 10:30:00,47.37,47.38,47.33,47.36,8975.0,44.2476,44.2569,44.2102,44.2382,8975.0
2016-08-02 10:35:00,47.36,47.36,47.32,47.32,14880.0,44.2382,44.2382,44.2008,44.2008,14880.0
2016-08-02 10:40:00,47.32,47.32,47.24,47.27,12900.0,44.2008,44.2008,44.1261,44.1541,12900.0
2016-08-02 10:45:00,47.28,47.29,47.23,47.23,10145.0,44.1635,44.1728,44.1168,44.1168,10145.0
2016-08-02 10:50:00,47.23,47.24,47.17,47.2,10128.0,44.1168,44.1261,44.0607,44.0888,10128.0
2016-08-02 10:55:00,47.21,47.27,47.21,47.21,10388.0,44.0981,44.1541,44.0981,44.0981,10388.0
2016-08-02 11:00:00,47.22,47.25,47.21,47.23,11340.0,44.1074,44.1355,44.0981,44.1168,11340.0
2016-08-02 11:05:00,47.23,47.26,47.21,47.23,19756.0,44.1168,44.1448,44.0981,44.1168,19756.0
2016-08-02 11:10:00,47.23,47.24,47.15,47.17,57835.0,44.1168,44.1261,44.0421,44.0607,57835.0
2016-08-02 11:15:00,47.18,47.19,47.11,47.14,15108.0,44.0701,44.0794,44.0047,44.0327,15108.0
2016-08-02 11:20:00,47.14,47.17,47.1,47.15,32839.0,44.0327,44.0607,43.9953,44.0421,32839.0
2016-08-02 11:25:00,47.15,47.17,47.14,47.15,9585.0,44.0421,44.0607,44.0327,44.0421,9585.0
2016-08-02 11:30:00,47.15,47.23,47.13,47.22,14700.0,44.0421,44.1168,44.0234,44.1074,14700.0
2016-08-02 11:35:00,47.21,47.22,47.19,47.19,7215.0,44.0981,44.1074,44.0794,44.0794,7215.0
2016-08-02 11:40:00,47.19,47.22,47.17,47.17,12975.0,44.0794,44.1074,44.0607,44.0607,12975.0
2016-08-02 11:45:00,47.18,47.19,47.16,47.18,14915.0,44.0701,44.0794,44.0514,44.0701,14915.0
2016-08-02 11:50:00,47.18,47.18,47.11,47.11,13605.0,44.0701,44.0701,44.0047,44.0047,13605.0
2016-08-02 11:55:00,47.11,47.11,47.05,47.07,32555.0,44.0047,44.0047,43.9486,43.9673,32555.0
2016-08-02 12:00:00,47.07,47.09,47.04,47.04,11793.0,43.9673,43.986,43.9393,43.9393,11793.0
2016-08-02 12:05:00,47.04,47.06,47.0,47.05,10709.0,43.9393,43.958,43.9019,43.9486,10709.0
2016-08-02 12:10:00,47.05,47.08,47.03,47.07,4618.0,43.9486,43.9767,43.93,43.9673,4618.0
2016-08-02 12:15:00,47.08,47.1,47.06,47.07,14694.0,43.9767,43.9953,43.958,43.9673,14694.0
2016-08-02 12:20:00,47.07,47.09,47.06,47.09,7636.0,43.9673,43.986,43.958,43.986,7636.0
2016-08-02 12:25:00,47.09,47.09,47.07,47.07,4643.0,43.986,43.986,43.9673,43.9673,4643.0
2016-08-02 12:30:00,47.07,47.07,47.05,47.06,6186.0,43.9673,43.9673,43.9486,43.958,6186.0
2016-08-02 12:35:00,47.07,47.08,47.05,47.07,7604.0,43.9673,43.9767,43.9486,43.9673,7604.0
2016-08-02 12:40:00,47.07,47.09,47.06,47.07,4462.0,43.9673,43.986,43.958,43.9673,4462.0
2016-08-02 12:45:00,47.07,47.08,47.07,47.08,8153.0,43.9673,43.9767,43.9673,43.9767,8153.0
2016-08-02 12:50:00,47.09,47.09,47.05,47.06,10208.0,43.986,43.986,43.9486,43.958,10208.0
2016-08-02 12:55:00,47.05,47.05,47.0,47.02,3961.0,43.9486,43.9486,43.9019,43.9206,3961.0
2016-08-02 13:00:00,47.03,47.03,47.0,47.02,11639.0,43.93,43.93,43.9019,43.9206,11639.0
2016-08-02 13:05:00,47.01,47.02,47.0,47.0,5100.0,43.9113,43.9206,43.9019,43.9019,5100.0
2016-08-02 13:10:00,46.99,47.0,46.97,46.99,5062.0,43.8926,43.9019,43.8739,43.8926,5062.0
2016-08-02 13:15:00,47.0,47.02,46.99,46.99,4500.0,43.9019,43.9206,43.8926,43.8926,4500.0
2016-08-02 13:20:00,47.0,47.03,46.99,47.02,10215.0,43.9019,43.93,43.8926,43.9206,10215.0
2016-08-02 13:25:00,47.03,47.09,47.03,47.09,8422.0,43.93,43.986,43.93,43.986,8422.0
2016-08-02 13:30:00,47.09,47.09,47.06,47.06,6644.0,43.986,43.986,43.958,43.958,6644.0
2016-08-02 13:35:00,47.07,47.09,47.06,47.06,9682.0,43.9673,43.986,43.958,43.958,9682.0
2016-08-02 13:40:00,47.05,47.09,47.03,47.09,5395.0,43.9486,43.986,43.93,43.986,5395.0
2016-08-02 13:45:00,47.09,47.15,47.08,47.13,7585.0,43.986,44.0421,43.9767,44.0234,7585.0
2016-08-02 13:50:00,47.14,47.17,47.12,47.15,12011.0,44.0327,44.0607,44.014,44.0421,12011.0
2016-08-02 13:55:00,47.14,47.15,47.12,47.14,6061.0,44.0327,44.0421,44.014,44.0327,6061.0
2016-08-02 14:00:00,47.13,47.18,47.13,47.14,9100.0,44.0234,44.0701,44.0234,44.0327,9100.0
2016-08-02 14:05:00,47.13,47.24,47.13,47.23,14307.0,44.0234,44.1261,44.0234,44.1168,14307.0
2016-08-02 14:10:00,47.24,47.27,47.22,47.27,6587.0,44.1261,44.1541,44.1074,44.1541,6587.0
2016-08-02 14:15:00,47.26,47.26,47.22,47.25,8538.0,44.1448,44.1448,44.1074,44.1355,8538.0
2016-08-02 14:20:00,47.25,47.27,47.22,47.27,17752.0,44.1355,44.1541,44.1074,44.1541,17752.0
2016-08-02 14:25:00,47.26,47.27,47.21,47.22,19124.0,44.1448,44.1541,44.0981,44.1074,19124.0
2016-08-02 14:30:00,47.21,47.23,47.19,47.21,8329.0,44.0981,44.1168,44.0794,44.0981,8329.0
2016-08-02 14:35:00,47.2,47.24,47.19,47.19,7810.0,44.0888,44.1261,44.0794,44.0794,7810.0
2016-08-02 14:40:00,47.2,47.37,47.19,47.35,29999.0,44.0888,44.2476,44.0794,44.2289,29999.0
2016-08-02 14:45:00,47.36,47.36,47.32,47.35,27729.0,44.2382,44.2382,44.2008,44.2289,27729.0
2016-08-02 14:50:00,47.35,47.35,47.29,47.29,13530.0,44.2289,44.2289,44.1728,44.1728,13530.0
2016-08-02 14:55:00,47.29,47.34,47.28,47.28,14260.0,44.1728,44.2195,44.1635,44.1635,14260.0
2016-08-02 15:00:00,47.29,47.36,47.29,47.33,22161.0,44.1728,44.2382,44.1728,44.2102,22161.0
2016-08-02 15:05:00,47.33,47.34,47.31,47.32,19413.0,44.2102,44.2195,44.1915,44.2008,19413.0
2016-08-02 15:10:00,47.32,47.33,47.26,47.29,20440.0,44.2008,44.2102,44.1448,44.1728,20440.0
2016-08-02 15:15:00,47.28,47.28,47.24,47.28,14916.0,44.1635,44.1635,44.1261,44.1635,14916.0
2016-08-02 15:20:00,47.29,47.33,47.25,47.33,11711.0,44.1728,44.2102,44.1355,44.2102,11711.0
2016-08-02 15:25:00,47.33,47.36,47.3,47.31,20264.0,44.2102,44.2382,44.1822,44.1915,20264.0
2016-08-02 15:30:00,47.3,47.33,47.27,47.28,24270.0,44.1822,44.2102,44.1541,44.1635,24270.0
2016-08-02 15:35:00,47.28,47.31,47.26,47.27,53943.0,44.1635,44.1915,44.1448,44.1541,53943.0
2016-08-02 15:40:00,47.28,47.28,47.2,47.25,41255.0,44.1635,44.1635,44.0888,44.1355,41255.0
2016-08-02 15:45:00,47.24,47.27,47.2,47.23,60022.0,44.1261,44.1541,44.0888,44.1168,60022.0
2016-08-02 15:50:00,47.23,47.24,47.19,47.21,55574.0,44.1168,44.1261,44.0794,44.0981,55574.0
2016-08-02 15:55:00,47.21,47.21,47.15,47.19,148413.0,44.0981,44.0981,44.0421,44.0794,148413.0
2016-08-03 09:30:00,47.1,47.1,46.95,46.99,19184.0,43.9953,43.9953,43.8552,43.8926,19184.0
2016-08-03 09:35:00,46.99,47.05,46.96,46.97,15533.0,43.8926,43.9486,43.8646,43.8739,15533.0
2016-08-03 09:40:00,46.97,47.1,46.97,47.1,11005.0,43.8739,43.9953,43.8739,43.9953,11005.0
2016-08-03 09:45:00,47.09,47.15,47.03,47.15,9793.0,43.986,44.0421,43.93,44.0421,9793.0
2016-08-03 09:50:00,47.13,47.16,47.04,47.04,10980.0,44.0234,44.0514,43.9393,43.9393,10980.0
2016-08-03 09:55:00,47.03,47.03,46.91,46.91,4958.0,43.93,43.93,43.8179,43.8179,4958.0
2016-08-03 10:00:00,46.91,46.97,46.9,46.96,9031.0,43.8179,43.8739,43.8085,43.8646,9031.0
2016-08-03 10:05:00,46.96,46.98,46.93,46.97,10793.0,43.8646,43.8833,43.8366,43.8739,10793.0
2016-08-03 10:10:00,46.97,47.08,46.96,47.08,4300.0,43.8739,43.9767,43.8646,43.9767,4300.0
2016-08-03 10:15:00,47.1,47.1,47.04,47.05,9549.0,43.9953,43.9953,43.9393,43.9486,9549.0
2016-08-03 10:20:00,47.04,47.06,47.01,47.02,6498.0,43.9393,43.958,43.9113,43.9206,6498.0
2016-08-03 10:25:00,47.02,47.07,47.02,47.06,11390.0,43.9206,43.9673,43.9206,43.958,11390.0
2016-08-03 10:30:00,47.05,47.09,46.97,47.08,13128.0,43.9486,43.986,43.8739,43.9767,13128.0
2016-08-03 10:35:00,47.09,47.09,47.03,47.08,9061.0,43.986,43.986,43.93,43.9767,9061.0
2016-08-03 10:40:00,47.09,47.12,47.09,47.11,10650.0,43.986,44.014,43.986,44.0047,10650.0
2016-08-03 10:45:00,47.12,47.13,47.1,47.12,12147.0,44.014,44.0234,43.9953,44.014,12147.0
2016-08-03 10:50:00,47.13,47.16,47.06,47.06,10128.0,44.0234,44.0514,43.958,43.958,10128.0
2016-08-03 10:55:00,47.07,47.11,47.02,47.05,12127.0,43.9673,44.0047,43.9206,43.9486,12127.0
2016-08-03 11:00:00,47.05,47.06,47.04,47.05,4982.0,43.9486,43.958,43.9393,43.9486,4982.0
2016-08-03 11:05:00,47.05,47.11,47.05,47.09,10673.0,43.9486,44.0047,43.9486,43.986,10673.0
2016-08-03 11:10:00,47.09,47.14,47.09,47.13,11072.0,43.986,44.0327,43.986,44.0234,11072.0
2016-08-03 11:15:00,47.14,47.15,47.12,47.12,6940.0,44.0327,44.0421,44.014,44.014,6940.0
2016-08-03 11:20:00,47.12,47.17,47.12,47.15,7500.0,44.014,44.0607,44.014,44.0421,7500.0
2016-08-03 11:25:00,47.15,47.18,47.14,47.17,8144.0,44.0421,44.0701,44.0327,44.0607,8144.0
2016-08-03 11:30:00,47.16,47.16,47.11,47.12,8141.0,44.0514,44.0514,44.0047,44.014,8141.0
2016-08-03 11:35:00,47.12,47.12,47.07,47.08,7858.0,44.014,44.014,43.9673,43.9767,7858.0
2016-08-03 11:40:00,47.08,47.08,47.01,47.02,28923.0,43.9767,43.9767,43.9113,43.9206,28923.0
2016-08-03 11:45:00,47.03,47.03,46.97,47.0,14058.0,43.93,43.93,43.8739,43.9019,14058.0
2016-08-03 11:50:00,46.99,47.03,46.98,47.03,11890.0,43.8926,43.93,43.8833,43.93,11890.0
2016-08-03 11:55:00,47.04,47.1,47.04,47.1,5250.0,43.9393,43.9953,43.9393,43.9953,5250.0
2016-08-03 12:00:00,47.09,47.15,47.09,47.14,8542.0,43.986,44.0421,43.986,44.0327,8542.0
2016-08-03 12:05:00,47.14,47.18,47.13,47.17,9982.0,44.0327,44.0701,44.0234,44.0607,9982.0
2016-08-03 12:10:00,47.16,47.18,47.15,47.16,6670.0,44.0514,44.0701,44.0421,44.0514,6670.0
2016-08-03 12:15:00,47.17,47.18,47.13,47.13,11666.0,44.0607,44.0701,44.0234,44.0234,11666.0
2016-08-03 12:20:00,47.14,47.15,47.11,47.15,7330.0,44.0327,44.0421,44.0047,44.0421,7330.0
2016-08-03 12:25:00,47.15,47.15,47.11,47.14,5955.0,44.0421,44.0421,44.0047,44.0327,5955.0
2016-08-03 12:30:00,47.14,47.14,47.12,47.12,3755.0,44.0327,44.0327,44.014,44.014,3755.0
2016-08-03 12:35:00,47.12,47.12,47.04,47.05,22043.0,44.014,44.014,43.9393,43.9486,22043.0
2016-08-03 12:40:00,47.05,47.07,47.04,47.07,17358.0,43.9486,43.9673,43.9393,43.9673,17358.0
2016-08-03 12:45:00,47.07,47.07,47.05,47.05,9871.0,43.9673,43.9673,43.9486,43.9486,9871.0
2016-08-03 12:50:00,47.04,47.06,47.03,47.03,13000.0,43.9393,43.958,43.93,43.93,13000.0
2016-08-03 12:55:00,47.03,47.04,47.02,47.03,6758.0,43.93,43.9393,43.9206,43.93,6758.0
2016-08-03 13:00:00,47.03,47.03,47.02,47.02,2300.0,43.93,43.93,43.9206,43.9206,2300.0
2016-08-03 13:05:00,47.02,47.06,47.02,47.06,12172.0,43.9206,43.958,43.9206,43.958,12172.0
2016-08-03 13:10:00,47.05,47.1,47.05,47.07,13890.0,43.9486,43.9953,43.9486,43.9673,13890.0
2016-08-03 13:15:00,47.07,47.07,47.01,47.04,21540.0,43.9673,43.9673,43.9113,43.9393,21540.0
2016-08-03 13:20:00,47.04,47.06,47.02,47.03,19958.0,43.9393,43.958,43.9206,43.93,19958.0
2016-08-03 13:25:00,47.03,47.05,47.03,47.04,3900.0,43.93,43.9486,43.93,43.9393,3900.0
2016-08-03 13:30:00,47.05,47.07,47.04,47.07,17070.0,43.9486,43.9673,43.9393,43.9673,17070.0
2016-08-03 13:35:00,47.07,47.09,47.04,47.04,23718.0,43.9673,43.986,43.9393,43.9393,23718.0
2016-08-03 13:40:00,47.04,47.06,47.04,47.04,6524.0,43.9393,43.958,43.9393,43.9393,6524.0
2016-08-03 13:45:00,47.04,47.04,47.02,47.04,8287.0,43.9393,43.9393,43.9206,43.9393,8287.0
2016-08-03 13:50:00,47.04,47.05,47.02,47.04,10618.0,43.9393,43.9486,43.9206,43.9393,10618.0
2016-08-03 13:55:00,47.04,47.05,47.03,47.04,3272.0,43.9393,43.9486,43.93,43.9393,3272.0
2016-08-03 14:00:00,47.04,47.04,47.01,47.03,17993.0,43.9393,43.9393,43.9113,43.93,17993.0
2016-08-03 14:05:00,47.03,47.06,47.01,47.02,18679.0,43.93,43.958,43.9113,43.9206,18679.0
2016-08-03 14:10:00,47.03,47.05,47.0,47.01,9113.0,43.93,43.9486,43.9019,43.9113,9113.0
2016-08-03 14:15:00,47.01,47.02,46.97,46.98,9068.0,43.9113,43.9206,43.8739,43.8833,9068.0
2016-08-03 14:20:00,46.98,47.02,46.98,47.01,7510.0,43.8833,43.9206,43.8833,43.9113,7510.0
2016-08-03 14:25:00,47.0,47.0,46.98,46.99,9388.0,43.9019,43.9019,43.8833,43.8926,9388.0
2016-08-03 14:30:00,46.99,47.0,46.99,47.0,11068.0,43.8926,43.9019,43.8926,43.9019,11068.0
2016-08-03 14:35:00,47.0,47.02,46.99,47.02,10360.0,43.9019,43.9206,43.8926,43.9206,10360.0
2016-08-03 14:40:00,47.02,47.05,47.01,47.01,14584.0,43.9206,43.9486,43.9113,43.9113,14584.0
2016-08-03 14:45:00,47.02,47.04,46.99,47.01,12574.0,43.9206,43.9393,43.8926,43.9113,12574.0
2016-08-03 14:50:00,47.01,47.02,47.01,47.02,4800.0,43.9113,43.9206,43.9113,43.9206,4800.0
2016-08-03 14:55:00,47.01,47.02,46.99,47.0,15560.0,43.9113,43.9206,43.8926,43.9019,15560.0
2016-08-03 15:00:00,47.0,47.01,46.99,46.99,21141.0,43.9019,43.9113,43.8926,43.8926,21141.0
2016-08-03 15:05:00,47.0,47.01,46.98,46.98,19432.0,43.9019,43.9113,43.8833,43.8833,19432.0
2016-08-03 15:10:00,47.0,47.0,46.98,47.0,14219.0,43.9019,43.9019,43.8833,43.9019,14219.0
2016-08-03 15:15:00,47.0,47.01,46.98,47.01,15090.0,43.9019,43.9113,43.8833,43.9113,15090.0
2016-08-03 15:20:00,47.02,47.04,47.01,47.03,14147.0,43.9206,43.9393,43.9113,43.93,14147.0
2016-08-03 15:25:00,47.04,47.08,47.03,47.04,34311.0,43.9393,43.9767,43.93,43.9393,34311.0
2016-08-03 15:30:00,47.04,47.04,47.02,47.04,18189.0,43.9393,43.9393,43.9206,43.9393,18189.0
2016-08-03 15:35:00,47.04,47.05,47.02,47.04,50948.0,43.9393,43.9486,43.9206,43.9393,50948.0
2016-08-03 15:40:00,47.04,47.04,46.98,46.98,20499.0,43.9393,43.9393,43.8833,43.8833,20499.0
2016-08-03 15:45:00,46.99,47.07,46.98,47.07,56791.0,43.8926,43.9673,43.8833,43.9673,56791.0
2016-08-03 15:50:00,47.07,47.08,47.05,47.05,38561.0,43.9673,43.9767,43.9486,43.9486,38561.0
2016-08-03 15:55:00,47.05,47.07,47.04,47.06,148630.0,43.9486,43.9673,43.9393,43.958,148630.0
2016-08-04 09:30:00,47.16,47.16,47.1,47.1,7734.0,44.0514,44.0514,43.9953,43.9953,7734.0
2016-08-04 09:35:00,47.22,47.33,47.12,47.17,11855.0,44.1074,44.2102,44.014,44.0607,11855.0
2016-08-04 09:40:00,47.18,47.21,47.14,47.21,18366.0,44.0701,44.0981,44.0327,44.0981,18366.0
2016-08-04 09:45:00,47.22,47.24,47.17,47.2,12559.0,44.1074,44.1261,44.0607,44.0888,12559.0
2016-08-04 09:50:00,47.19,47.19,47.08,47.11,10421.0,44.0794,44.0794,43.9767,44.0047,10421.0
2016-08-04 09:55:00,47.1,47.1,46.99,46.99,10042.0,43.9953,43.9953,43.8926,43.8926,10042.0
2016-08-04 10:00:00,46.98,47.06,46.97,47.05,6514.0,43.8833,43.958,43.8739,43.9486,6514.0
2016-08-04 10:05:00,47.04,47.04,46.96,46.98,7748.0,43.9393,43.9393,43.8646,43.8833,7748.0
2016-08-04 10:10:00,46.97,47.05,46.97,47.02,5319.0,43.8739,43.9486,43.8739,43.9206,5319.0
2016-08-04 10:15:00,47.02,47.14,47.01,47.1,14900.0,43.9206,44.0327,43.9113,43.9953,14900.0
2016-08-04 10:20:00,47.09,47.09,47.06,47.08,6022.0,43.986,43.986,43.958,43.9767,6022.0
2016-08-04 10:25:00,47.1,47.17,47.1,47.13,11788.0,43.9953,44.0607,43.9953,44.0234,11788.0
2016-08-04 10:30:00,47.13,47.18,47.11,47.14,11515.0,44.0234,44.0701,44.0047,44.0327,11515.0
2016-08-04 10:35:00,47.14,47.2,47.14,47.15,32104.0,44.0327,44.0888,44.0327,44.0421,32104.0
2016-08-04 10:40:00,47.16,47.18,47.13,47.14,66461.0,44.0514,44.0701,44.0234,44.0327,66461.0
2016-08-04 10:45:00,47.13,47.17,47.11,47.16,11465.0,44.0234,44.0607,44.0047,44.0514,11465.0
2016-08-04 10:50:00,47.16,47.18,47.13,47.13,15461.0,44.0514,44.0701,44.0234,44.0234,15461.0
2016-08-04 10:55:00,47.13,47.2,47.13,47.17,16414.0,44.0234,44.0888,44.0234,44.0607,16414.0
2016-08-04 11:00:00,47.17,47.17,47.14,47.15,11362.0,44.0607,44.0607,44.0327,44.0421,11362.0
2016-08-04 11:05:00,47.15,47.17,47.12,47.16,11295.0,44.0421,44.0607,44.014,44.0514,11295.0
2016-08-04 11:10:00,47.16,47.18,47.1,47.1,7873.0,44.0514,44.0701,43.9953,43.9953,7873.0
2016-08-04 11:15:00,47.1,47.1,47.06,47.07,7419.0,43.9953,43.9953,43.958,43.9673,7419.0
2016-08-04 11:20:00,47.07,47.11,47.07,47.07,5135.0,43.9673,44.0047,43.9673,43.9673,5135.0
2016-08-04 11:25:00,47.08,47.14,47.08,47.12,3728.0,43.9767,44.0327,43.9767,44.014,3728.0
2016-08-04 11:30:00,47.13,47.14,47.11,47.14,6626.0,44.0234,44.0327,44.0047,44.0327,6626.0
2016-08-04 11:35:00,47.13,47.15,47.1,47.1,7149.0,44.0234,44.0421,43.9953,43.9953,7149.0
2016-08-04 11:40:00,47.11,47.12,47.09,47.09,11002.0,44.0047,44.014,43.986,43.986,11002.0
2016-08-04 11:45:00,47.09,47.09,47.05,47.05,4704.0,43.986,43.986,43.9486,43.9486,4704.0
2016-08-04 11:50:00,47.06,47.08,47.04,47.04,17150.0,43.958,43.9767,43.9393,43.9393,17150.0
2016-08-04 11:55:00,47.04,47.09,47.04,47.08,18935.0,43.9393,43.986,43.9393,43.9767,18935.0
2016-08-04 12:00:00,47.08,47.09,47.07,47.08,8513.0,43.9767,43.986,43.9673,43.9767,8513.0
2016-08-04 12:05:00,47.09,47.14,47.09,47.11,7188.0,43.986,44.0327,43.986,44.0047,7188.0
2016-08-04 12:10:00,47.12,47.12,47.08,47.09,16043.0,44.014,44.014,43.9767,43.986,16043.0
2016-08-04 12:15:00,47.08,47.09,47.03,47.03,20916.0,43.9767,43.986,43.93,43.93,20916.0
2016-08-04 12:20:00,47.04,47.06,47.03,47.05,7194.0,43.9393,43.958,43.93,43.9486,7194.0
2016-08-04 12:25:00,47.05,47.06,47.04,47.05,10815.0,43.9486,43.958,43.9393,43.9486,10815.0
2016-08-04 12:30:00,47.06,47.06,47.01,47.01,20519.0,43.958,43.958,43.9113,43.9113,20519.0
2016-08-04 12:35:00,47.01,47.04,47.01,47.02,6887.0,43.9113,43.9393,43.9113,43.9206,6887.0
2016-08-04 12:40:00,47.02,47.04,47.01,47.04,12266.0,43.9206,43.9393,43.9113,43.9393,12266.0
2016-08-04 12:45:00,47.04,47.04,47.03,47.04,13323.0,43.9393,43.9393,43.93,43.9393,13323.0
2016-08-04 12:50:00,47.04,47.04,47.01,47.02,21106.0,43.9393,43.9393,43.9113,43.9206,21106.0
2016-08-04 12:55:00,47.02,47.02,46.98,46.98,17977.0,43.9206,43.9206,43.8833,43.8833,17977.0
2016-08-04 13:00:00,46.99,47.0,46.98,46.98,10640.0,43.8926,43.9019,43.8833,43.8833,10640.0
2016-08-04 13:05:00,46.98,46.98,46.97,46.97,12657.0,43.8833,43.8833,43.8739,43.8739,12657.0
2016-08-04 13:10:00,46.97,46.98,46.95,46.96,15315.0,43.8739,43.8833,43.8552,43.8646,15315.0
2016-08-04 13:15:00,46.95,46.96,46.94,46.94,10073.0,43.8552,43.8646,43.8459,43.8459,10073.0
2016-08-04 13:20:00,46.94,46.96,46.93,46.94,11476.0,43.8459,43.8646,43.8366,43.8459,11476.0
2016-08-04 13:25:00,46.94,46.97,46.94,46.97,17969.0,43.8459,43.8739,43.8459,43.8739,17969.0
2016-08-04 13:30:00,46.97,46.97,46.95,46.96,4224.0,43.8739,43.8739,43.8552,43.8646,4224.0
2016-08-04 13:35:00,46.95,46.96,46.94,46.96,10749.0,43.8552,43.8646,43.8459,43.8646,10749.0
2016-08-04 13:40:00,46.97,46.99,46.97,46.98,4600.0,43.8739,43.8926,43.8739,43.8833,4600.0
2016-08-04 13:45:00,46.98,46.99,46.96,46.96,6767.0,43.8833,43.8926,43.8646,43.8646,6767.0
2016-08-04 13:50:00,46.96,46.96,46.93,46.96,18670.0,43.8646,43.8646,43.8366,43.8646,18670.0
2016-08-04 13:55:00,46.96,46.96,46.94,46.96,8821.0,43.8646,43.8646,43.8459,43.8646,8821.0
2016-08-04 14:00:00,46.96,46.97,46.94,46.96,24362.0,43.8646,43.8739,43.8459,43.8646,24362.0
2016-08-04 14:05:00,46.96,46.97,46.96,46.96,5562.0,43.8646,43.8739,43.8646,43.8646,5562.0
2016-08-04 14:10:00,46.96,46.96,46.93,46.93,10666.0,43.8646,43.8646,43.8366,43.8366,10666.0
2016-08-04 14:15:00,46.94,46.94,46.9,46.9,6722.0,43.8459,43.8459,43.8085,43.8085,6722.0
2016-08-04 14:20:00,46.9,46.92,46.89,46.89,20019.0,43.8085,43.8272,43.7992,43.7992,20019.0
2016-08-04 14:25:00,46.9,46.9,46.88,46.88,9917.0,43.8085,43.8085,43.7898,43.7898,9917.0
2016-08-04 14:30:00,46.89,46.9,46.88,46.89,11399.0,43.7992,43.8085,43.7898,43.7992,11399.0
2016-08-04 14:35:00,46.9,46.9,46.85,46.85,26351.0,43.8085,43.8085,43.7618,43.7618,26351.0
2016-08-04 14:40:00,46.85,46.88,46.85,46.88,8981.0,43.7618,43.7898,43.7618,43.7898,8981.0
2016-08-04 14:45:00,46.87,46.88,46.83,46.83,19015.0,43.7805,43.7898,43.7431,43.7431,19015.0
2016-08-04 14:50:00,46.83,46.84,46.79,46.8,29777.0,43.7431,43.7525,43.7058,43.7151,29777.0
2016-08-04 14:55:00,46.8,46.81,46.77,46.77,44114.0,43.7151,43.7245,43.6871,43.6871,44114.0
2016-08-04 15:00:00,46.77,46.77,46.75,46.76,33851.0,43.6871,43.6871,43.6684,43.6778,33851.0
2016-08-04 15:05:00,46.76,46.79,46.75,46.75,36150.0,43.6778,43.7058,43.6684,43.6684,36150.0
2016-08-04 15:10:00,46.76,46.78,46.74,46.78,15603.0,43.6778,43.6964,43.6591,43.6964,15603.0
2016-08-04 15:15:00,46.79,46.79,46.74,46.78,74855.0,43.7058,43.7058,43.6591,43.6964,74855.0
2016-08-04 15:20:00,46.78,46.79,46.74,46.79,38316.0,43.6964,43.7058,43.6591,43.7058,38316.0
2016-08-04 15:25:00,46.79,46.84,46.78,46.82,23876.0,43.7058,43.7525,43.6964,43.7338,23876.0
2016-08-04 15:30:00,46.83,46.84,46.8,46.81,28952.0,43.7431,43.7525,43.7151,43.7245,28952.0
2016-08-04 15:35:00,46.82,46.88,46.81,46.86,47612.0,43.7338,43.7898,43.7245,43.7712,47612.0
2016-08-04 15:40:00,46.87,46.88,46.85,46.87,34859.0,43.7805,43.7898,43.7618,43.7805,34859.0
2016-08-04 15:45:00,46.87,46.91,46.86,46.9,54050.0,43.7805,43.8179,43.7712,43.8085,54050.0
2016-08-04 15:50:00,46.9,46.9,46.87,46.88,51552.0,43.8085,43.8085,43.7805,43.7898,51552.0
2016-08-04 15:55:00,46.88,46.89,46.82,46.83,133346.0,43.7898,43.7992,43.7338,43.7431,133346.0
2016-08-05 09:30:00,47.1,47.29,47.1,47.19,36142.0,43.9953,44.1728,43.9953,44.0794,36142.0
2016-08-05 09:35:00,47.18,47.32,47.16,47.32,17474.0,44.0701,44.2008,44.0514,44.2008,17474.0
2016-08-05 09:40:00,47.32,47.32,47.19,47.2,18149.0,44.2008,44.2008,44.0794,44.0888,18149.0
2016-08-05 09:45:00,47.21,47.22,47.16,47.21,11386.0,44.0981,44.1074,44.0514,44.0981,11386.0
2016-08-05 09:50:00,47.2,47.26,47.14,47.18,17736.0,44.0888,44.1448,44.0327,44.0701,17736.0
2016-08-05 09:55:00,47.19,47.29,47.19,47.29,14086.0,44.0794,44.1728,44.0794,44.1728,14086.0
2016-08-05 10:00:00,47.31,47.32,47.22,47.22,16832.0,44.1915,44.2008,44.1074,44.1074,16832.0
2016-08-05 10:05:00,47.23,47.23,47.17,47.18,16185.0,44.1168,44.1168,44.0607,44.0701,16185.0
2016-08-05 10:10:00,47.17,47.2,47.12,47.15,16328.0,44.0607,44.0888,44.014,44.0421,16328.0
2016-08-05 10:15:00,47.14,47.21,47.12,47.14,11740.0,44.0327,44.0981,44.014,44.0327,11740.0
2016-08-05 10:20:00,47.14,47.2,47.13,47.16,8500.0,44.0327,44.0888,44.0234,44.0514,8500.0
2016-08-05 10:25:00,47.15,47.19,47.14,47.15,6442.0,44.0421,44.0794,44.0327,44.0421,6442.0
2016-08-05 10:30:00,47.15,47.2,47.13,47.2,15080.0,44.0421,44.0888,44.0234,44.0888,15080.0
2016-08-05 10:35:00,47.2,47.2,47.14,47.15,15508.0,44.0888,44.0888,44.0327,44.0421,15508.0
2016-08-05 10:40:00,47.15,47.18,47.15,47.17,12037.0,44.0421,44.0701,44.0421,44.0607,12037.0
2016-08-05 10:45:00,47.18,47.19,47.15,47.15,13452.0,44.0701,44.0794,44.0421,44.0421,13452.0
2016-08-05 10:50:00,47.16,47.19,47.15,47.17,10649.0,44.0514,44.0794,44.0421,44.0607,10649.0
2016-08-05 10:55:00,47.17,47.2,47.16,47.19,11581.0,44.0607,44.0888,44.0514,44.0794,11581.0
2016-08-05 11:00:00,47.19,47.21,47.16,47.18,19741.0,44.0794,44.0981,44.0514,44.0701,19741.0
2016-08-05 11:05:00,47.18,47.2,47.17,47.19,12576.0,44.0701,44.0888,44.0607,44.0794,12576.0
2016-08-05 11:10:00,47.19,47.2,47.17,47.2,8980.0,44.0794,44.0888,44.0607,44.0888,8980.0
2016-08-05 11:15:00,47.2,47.2,47.12,47.13,12922.0,44.0888,44.0888,44.014,44.0234,12922.0
2016-08-05 11:20:00,47.14,47.17,47.13,47.17,6100.0,44.0327,44.0607,44.0234,44.0607,6100.0
2016-08-05 11:25:00,47.17,47.21,47.16,47.19,13353.0,44.0607,44.0981,44.0514,44.0794,13353.0
2016-08-05 11:30:00,47.19,47.22,47.18,47.22,14053.0,44.0794,44.1074,44.0701,44.1074,14053.0
2016-08-05 11:35:00,47.22,47.24,47.2,47.24,11126.0,44.1074,44.1261,44.0888,44.1261,11126.0
2016-08-05 11:40:00,47.24,47.24,47.22,47.23,14754.0,44.1261,44.1261,44.1074,44.1168,14754.0
2016-08-05 11:45:00,47.22,47.25,47.22,47.25,7501.0,44.1074,44.1355,44.1074,44.1355,7501.0
2016-08-05 11:50:00,47.25,47.26,47.24,47.26,12500.0,44.1355,44.1448,44.1261,44.1448,12500.0
2016-08-05 11:55:00,47.26,47.26,47.19,47.2,18155.0,44.1448,44.1448,44.0794,44.0888,18155.0
2016-08-05 12:00:00,47.21,47.23,47.2,47.22,10775.0,44.0981,44.1168,44.0888,44.1074,10775.0
2016-08-05 12:05:00,47.22,47.23,47.18,47.18,19894.0,44.1074,44.1168,44.0701,44.0701,19894.0
2016-08-05 12:10:00,47.19,47.22,47.18,47.22,9462.0,44.0794,44.1074,44.0701,44.1074,9462.0
2016-08-05 12:15:00,47.22,47.23,47.2,47.21,11857.0,44.1074,44.1168,44.0888,44.0981,11857.0
2016-08-05 12:20:00,47.22,47.23,47.21,47.21,18210.0,44.1074,44.1168,44.0981,44.0981,18210.0
2016-08-05 12:25:00,47.22,47.23,47.19,47.19,13060.0,44.1074,44.1168,44.0794,44.0794,13060.0
2016-08-05 12:30:00,47.19,47.2,47.18,47.2,4527.0,44.0794,44.0888,44.0701,44.0888,4527.0
2016-08-05 12:35:00,47.21,47.3,47.2,47.3,13752.0,44.0981,44.1822,44.0888,44.1822,13752.0
2016-08-05 12:40:00,47.3,47.31,47.27,47.29,10658.0,44.1822,44.1915,44.1541,44.1728,10658.0
2016-08-05 12:45:00,47.3,47.3,47.29,47.29,5300.0,44.1822,44.1822,44.1728,44.1728,5300.0
2016-08-05 12:50:00,47.3,47.33,47.3,47.32,6052.0,44.1822,44.2102,44.1822,44.2008,6052.0
2016-08-05 12:55:00,47.33,47.36,47.32,47.35,9338.0,44.2102,44.2382,44.2008,44.2289,9338.0
2016-08-05 13:00:00,47.34,47.36,47.33,47.35,8828.0,44.2195,44.2382,44.2102,44.2289,8828.0
2016-08-05 13:05:00,47.35,47.35,47.34,47.34,3810.0,44.2289,44.2289,44.2195,44.2195,3810.0
2016-08-05 13:10:00,47.35,47.4,47.35,47.37,11077.0,44.2289,44.2756,44.2289,44.2476,11077.0
2016-08-05 13:15:00,47.37,47.38,47.36,47.38,4500.0,44.2476,44.2569,44.2382,44.2569,4500.0
2016-08-05 13:20:00,47.39,47.4,47.37,47.4,4420.0,44.2662,44.2756,44.2476,44.2756,4420.0
2016-08-05 13:25:00,47.39,47.42,47.37,47.41,6560.0,44.2662,44.2943,44.2476,44.2849,6560.0
2016-08-05 13:30:00,47.41,47.42,47.4,47.42,3694.0,44.2849,44.2943,44.2756,44.2943,3694.0
2016-08-05 13:35:00,47.42,47.43,47.41,47.42,9154.0,44.2943,44.3036,44.2849,44.2943,9154.0
2016-08-05 13:40:00,47.42,47.46,47.42,47.45,6813.0,44.2943,44.3316,44.2943,44.3223,6813.0
2016-08-05 13:45:00,47.46,47.48,47.45,47.48,10193.0,44.3316,44.3503,44.3223,44.3503,10193.0
2016-08-05 13:50:00,47.48,47.51,47.48,47.49,8480.0,44.3503,44.3783,44.3503,44.3596,8480.0
2016-08-05 13:55:00,47.48,47.5,47.46,47.49,11110.0,44.3503,44.369,44.3316,44.3596,11110.0
2016-08-05 14:00:00,47.48,47.5,47.47,47.5,14951.0,44.3503,44.369,44.341,44.369,14951.0
2016-08-05 14:05:00,47.51,47.53,47.5,47.53,8225.0,44.3783,44.397,44.369,44.397,8225.0
2016-08-05 14:10:00,47.53,47.54,47.53,47.53,6063.0,44.397,44.4063,44.397,44.397,6063.0
2016-08-05 14:15:00,47.54,47.54,47.5,47.51,9281.0,44.4063,44.4063,44.369,44.3783,9281.0
2016-08-05 14:20:00,47.5,47.53,47.5,47.52,8400.0,44.369,44.397,44.369,44.3877,8400.0
2016-08-05 14:25:00,47.51,47.52,47.49,47.49,6874.0,44.3783,44.3877,44.3596,44.3596,6874.0
2016-08-05 14:30:00,47.49,47.51,47.49,47.49,9748.0,44.3596,44.3783,44.3596,44.3596,9748.0
2016-08-05 14:35:00,47.48,47.48,47.43,47.43,7737.0,44.3503,44.3503,44.3036,44.3036,7737.0
2016-08-05 14:40:00,47.43,47.43,47.4,47.43,7689.0,44.3036,44.3036,44.2756,44.3036,7689.0
2016-08-05 14:45:00,47.43,47.45,47.42,47.45,8863.0,44.3036,44.3223,44.2943,44.3223,8863.0
2016-08-05 14:50:00,47.44,47.45,47.42,47.44,7426.0,44.3129,44.3223,44.2943,44.3129,7426.0
2016-08-05 14:55:00,47.44,47.47,47.43,47.46,14668.0,44.3129,44.341,44.3036,44.3316,14668.0
2016-08-05 15:00:00,47.45,47.48,47.45,47.47,8041.0,44.3223,44.3503,44.3223,44.341,8041.0
2016-08-05 15:05:00,47.46,47.47,47.43,47.47,15795.0,44.3316,44.341,44.3036,44.341,15795.0
2016-08-05 15:10:00,47.47,47.49,47.46,47.47,9232.0,44.341,44.3596,44.3316,44.341,9232.0
2016-08-05 15:15:00,47.48,47.48,47.44,47.45,17350.0,44.3503,44.3503,44.3129,44.3223,17350.0
2016-08-05 15:20:00,47.46,47.46,47.43,47.45,9471.0,44.3316,44.3316,44.3036,44.3223,9471.0
2016-08-05 15:25:00,47.45,47.48,47.44,47.47,9789.0,44.3223,44.3503,44.3129,44.341,9789.0
2016-08-05 15:30:00,47.48,47.48,47.45,47.47,18359.0,44.3503,44.3503,44.3223,44.341,18359.0
2016-08-05 15:35:00,47.48,47.5,47.45,47.48,27199.0,44.3503,44.369,44.3223,44.3503,27199.0
2016-08-05 15:40:00,47.49,47.51,47.47,47.5,23913.0,44.3596,44.3783,44.341,44.369,23913.0
2016-08-05 15:45:00,47.5,47.52,47.45,47.46,41229.0,44.369,44.3877,44.3223,44.3316,41229.0
2016-08-05 15:50:00,47.47,47.48,47.45,47.47,25558.0,44.341,44.3503,44.3223,44.341,25558.0
2016-08-05 15:55:00,47.48,47.5,47.47,47.49,60007.0,44.3503,44.369,44.341,44.3596,60007.0
2016-08-08 09:30:00,47.57,47.67,47.5,47.57,23101.0,44.4344,44.5278,44.369,44.4344,23101.0
2016-08-08 09:35:00,47.62,47.62,47.44,47.47,15820.0,44.4811,44.4811,44.3129,44.341,15820.0
2016-08-08 09:40:00,47.44,47.49,47.43,47.47,5213.0,44.3129,44.3596,44.3036,44.341,5213.0
2016-08-08 09:45:00,47.46,47.51,47.44,47.44,12762.0,44.3316,44.3783,44.3129,44.3129,12762.0
2016-08-08 09:50:00,47.44,47.44,47.37,47.4,6381.0,44.3129,44.3129,44.2476,44.2756,6381.0
2016-08-08 09:55:00,47.4,47.41,47.36,47.37,7822.0,44.2756,44.2849,44.2382,44.2476,7822.0
2016-08-08 10:00:00,47.36,47.38,47.29,47.32,11740.0,44.2382,44.2569,44.1728,44.2008,11740.0
2016-08-08 10:05:00,47.33,47.38,47.32,47.35,10800.0,44.2102,44.2569,44.2008,44.2289,10800.0
2016-08-08 10:10:00,47.35,47.36,47.33,47.34,5400.0,44.2289,44.2382,44.2102,44.2195,5400.0
2016-08-08 10:15:00,47.34,47.35,47.28,47.29,4405.0,44.2195,44.2289,44.1635,44.1728,4405.0
2016-08-08 10:20:00,47.26,47.26,47.19,47.21,10218.0,44.1448,44.1448,44.0794,44.0981,10218.0
2016-08-08 10:25:00,47.2,47.26,47.19,47.24,6613.0,44.0888,44.1448,44.0794,44.1261,6613.0
2016-08-08 10:30:00,47.23,47.25,47.21,47.23,10914.0,44.1168,44.1355,44.0981,44.1168,10914.0
2016-08-08 10:35:00,47.24,47.28,47.22,47.26,19235.0,44.1261,44.1635,44.1074,44.1448,19235.0
2016-08-08 10:40:00,47.27,47.3,47.26,47.29,6085.0,44.1541,44.1822,44.1448,44.1728,6085.0
2016-08-08 10:45:00,47.29,47.29,47.25,47.26,6153.0,44.1728,44.1728,44.1355,44.1448,6153.0
2016-08-08 10:50:00,47.26,47.28,47.24,47.27,10122.0,44.1448,44.1635,44.1261,44.1541,10122.0
2016-08-08 10:55:00,47.28,47.29,47.24,47.28,15109.0,44.1635,44.1728,44.1261,44.1635,15109.0
2016-08-08 11:00:00,47.29,47.3,47.27,47.28,15578.0,44.1728,44.1822,44.1541,44.1635,15578.0
2016-08-08 11:05:00,47.27,47.3,47.27,47.3,9273.0,44.1541,44.1822,44.1541,44.1822,9273.0
2016-08-08 11:10:00,47.29,47.31,47.27,47.3,24266.0,44.1728,44.1915,44.1541,44.1822,24266.0
2016-08-08 11:15:00,47.3,47.35,47.29,47.34,8552.0,44.1822,44.2289,44.1728,44.2195,8552.0
2016-08-08 11:20:00,47.33,47.37,47.33,47.36,7500.0,44.2102,44.2476,44.2102,44.2382,7500.0
2016-08-08 11:25:00,47.35,47.37,47.33,47.33,12067.0,44.2289,44.2476,44.2102,44.2102,12067.0
2016-08-08 11:30:00,47.32,47.34,47.31,47.31,6704.0,44.2008,44.2195,44.1915,44.1915,6704.0
2016-08-08 11:35:00,47.3,47.31,47.3,47.3,2874.0,44.1822,44.1915,44.1822,44.1822,2874.0
2016-08-08 11:40:00,47.3,47.31,47.27,47.28,6435.0,44.1822,44.1915,44.1541,44.1635,6435.0
2016-08-08 11:45:00,47.27,47.27,47.23,47.23,7352.0,44.1541,44.1541,44.1168,44.1168,7352.0
2016-08-08 11:50:00,47.23,47.25,47.21,47.22,7470.0,44.1168,44.1355,44.0981,44.1074,7470.0
2016-08-08 11:55:00,47.22,47.22,47.2,47.21,5288.0,44.1074,44.1074,44.0888,44.0981,5288.0
2016-08-08 12:00:00,47.21,47.23,47.21,47.22,5505.0,44.0981,44.1168,44.0981,44.1074,5505.0
2016-08-08 12:05:00,47.21,47.23,47.21,47.21,3702.0,44.0981,44.1168,44.0981,44.0981,3702.0
2016-08-08 12:10:00,47.22,47.25,47.22,47.24,6712.0,44.1074,44.1355,44.1074,44.1261,6712.0
2016-08-08 12:15:00,47.23,47.24,47.22,47.24,8562.0,44.1168,44.1261,44.1074,44.1261,8562.0
2016-08-08 12:20:00,47.23,47.26,47.23,47.26,9900.0,44.1168,44.1448,44.1168,44.1448,9900.0
2016-08-08 12:25:00,47.26,47.27,47.25,47.27,3800.0,44.1448,44.1541,44.1355,44.1541,3800.0
2016-08-08 12:30:00,47.27,47.28,47.25,47.26,8946.0,44.1541,44.1635,44.1355,44.1448,8946.0
2016-08-08 12:35:00,47.26,47.27,47.26,47.26,3769.0,44.1448,44.1541,44.1448,44.1448,3769.0
2016-08-08 12:40:00,47.27,47.27,47.25,47.26,4654.0,44.1541,44.1541,44.1355,44.1448,4654.0
2016-08-08 12:45:00,47.26,47.26,47.24,47.24,1983.0,44.1448,44.1448,44.1261,44.1261,1983.0
2016-08-08 12:50:00,47.25,47.25,47.22,47.23,5965.0,44.1355,44.1355,44.1074,44.1168,5965.0
2016-08-08 12:55:00,47.22,47.24,47.22,47.22,4678.0,44.1074,44.1261,44.1074,44.1074,4678.0
2016-08-08 13:00:00,47.22,47.22,47.2,47.2,5935.0,44.1074,44.1074,44.0888,44.0888,5935.0
2016-08-08 13:05:00,47.21,47.21,47.17,47.18,16169.0,44.0981,44.0981,44.0607,44.0701,16169.0
2016-08-08 13:10:00,47.18,47.18,47.16,47.17,2200.0,44.0701,44.0701,44.0514,44.0607,2200.0
2016-08-08 13:15:00,47.16,47.2,47.16,47.18,16542.0,44.0514,44.0888,44.0514,44.0701,16542.0
2016-08-08 13:20:00,47.18,47.21,47.18,47.2,5300.0,44.0701,44.0981,44.0701,44.0888,5300.0
2016-08-08 13:25:00,47.2,47.2,47.16,47.18,8253.0,44.0888,44.0888,44.0514,44.0701,8253.0
2016-08-08 13:30:00,47.18,47.19,47.16,47.19,5212.0,44.0701,44.0794,44.0514,44.0794,5212.0
2016-08-08 13:35:00,47.18,47.2,47.17,47.2,18918.0,44.0701,44.0888,44.0607,44.0888,18918.0
2016-08-08 13:40:00,47.2,47.21,47.18,47.21,9670.0,44.0888,44.0981,44.0701,44.0981,9670.0
2016-08-08 13:45:00,47.21,47.27,47.21,47.23,13039.0,44.0981,44.1541,44.0981,44.1168,13039.0
2016-08-08 13:50:00,47.23,47.24,47.22,47.23,3335.0,44.1168,44.1261,44.1074,44.1168,3335.0
2016-08-08 13:55:00,47.23,47.24,47.21,47.23,7328.0,44.1168,44.1261,44.0981,44.1168,7328.0
2016-08-08 14:00:00,47.22,47.24,47.22,47.23,6486.0,44.1074,44.1261,44.1074,44.1168,6486.0
2016-08-08 14:05:00,47.23,47.23,47.2,47.21,3875.0,44.1168,44.1168,44.0888,44.0981,3875.0
2016-08-08 14:10:00,47.2,47.22,47.2,47.2,7395.0,44.0888,44.1074,44.0888,44.0888,7395.0
2016-08-08 14:15:00,47.21,47.21,47.15,47.16,7402.0,44.0981,44.0981,44.0421,44.0514,7402.0
2016-08-08 14:20:00,47.15,47.18,47.15,47.18,4957.0,44.0421,44.0701,44.0421,44.0701,4957.0
2016-08-08 14:25:00,47.17,47.19,47.15,47.19,5866.0,44.0607,44.0794,44.0421,44.0794,5866.0
2016-08-08 14:30:00,47.18,47.2,47.14,47.19,15804.0,44.0701,44.0888,44.0327,44.0794,15804.0
2016-08-08 14:35:00,47.19,47.2,47.18,47.2,3401.0,44.0794,44.0888,44.0701,44.0888,3401.0
2016-08-08 14:40:00,47.19,47.2,47.18,47.18,3476.0,44.0794,44.0888,44.0701,44.0701,3476.0
2016-08-08 14:45:00,47.19,47.23,47.18,47.21,42047.0,44.0794,44.1168,44.0701,44.0981,42047.0
2016-08-08 14:50:00,47.22,47.23,47.21,47.22,76699.0,44.1074,44.1168,44.0981,44.1074,76699.0
2016-08-08 14:55:00,47.22,47.27,47.22,47.26,24975.0,44.1074,44.1541,44.1074,44.1448,24975.0
2016-08-08 15:00:00,47.26,47.26,47.21,47.21,75350.0,44.1448,44.1448,44.0981,44.0981,75350.0
2016-08-08 15:05:00,47.21,47.21,47.15,47.18,26687.0,44.0981,44.0981,44.0421,44.0701,26687.0
2016-08-08 15:10:00,47.18,47.23,47.18,47.2,16272.0,44.0701,44.1168,44.0701,44.0888,16272.0
2016-08-08 15:15:00,47.2,47.23,47.2,47.22,18661.0,44.0888,44.1168,44.0888,44.1074,18661.0
2016-08-08 15:20:00,47.21,47.22,47.2,47.21,7895.0,44.0981,44.1074,44.0888,44.0981,7895.0
2016-08-08 15:25:00,47.22,47.24,47.2,47.21,22946.0,44.1074,44.1261,44.0888,44.0981,22946.0
2016-08-08 15:30:00,47.2,47.21,47.18,47.19,28075.0,44.0888,44.0981,44.0701,44.0794,28075.0
2016-08-08 15:35:00,47.19,47.22,47.18,47.2,37958.0,44.0794,44.1074,44.0701,44.0888,37958.0
2016-08-08 15:40:00,47.2,47.23,47.2,47.22,33742.0,44.0888,44.1168,44.0888,44.1074,33742.0
2016-08-08 15:45:00,47.23,47.23,47.2,47.21,47677.0,44.1168,44.1168,44.0888,44.0981,47677.0
2016-08-08 15:50:00,47.21,47.22,47.19,47.22,27883.0,44.0981,44.1074,44.0794,44.1074,27883.0
2016-08-08 15:55:00,47.21,47.24,47.19,47.23,79242.0,44.0981,44.1261,44.0794,44.1168,79242.0
2016-08-09 09:30:00,47.11,47.39,47.11,47.39,32253.0,44.0047,44.2662,44.0047,44.2662,32253.0
2016-08-09 09:35:00,47.4,47.48,47.35,47.37,14185.0,44.2756,44.3503,44.2289,44.2476,14185.0
2016-08-09 09:40:00,47.36,47.37,47.3,47.34,14796.0,44.2382,44.2476,44.1822,44.2195,14796.0
2016-08-09 09:45:00,47.34,47.41,47.29,47.4,24090.0,44.2195,44.2849,44.1728,44.2756,24090.0
2016-08-09 09:50:00,47.4,47.48,47.38,47.47,17798.0,44.2756,44.3503,44.2569,44.341,17798.0
2016-08-09 09:55:00,47.47,47.52,47.45,47.5,21842.0,44.341,44.3877,44.3223,44.369,21842.0
2016-08-09 10:00:00,47.5,47.51,47.38,47.46,9570.0,44.369,44.3783,44.2569,44.3316,9570.0
2016-08-09 10:05:00,47.45,47.47,47.44,47.46,7500.0,44.3223,44.341,44.3129,44.3316,7500.0
2016-08-09 10:10:00,47.46,47.52,47.46,47.52,10824.0,44.3316,44.3877,44.3316,44.3877,10824.0
2016-08-09 10:15:00,47.52,47.54,47.49,47.52,6709.0,44.3877,44.4063,44.3596,44.3877,6709.0
2016-08-09 10:20:00,47.53,47.61,47.53,47.61,9500.0,44.397,44.4717,44.397,44.4717,9500.0
2016-08-09 10:25:00,47.62,47.63,47.5,47.51,9881.0,44.4811,44.4904,44.369,44.3783,9881.0
2016-08-09 10:30:00,47.51,47.52,47.45,47.47,8141.0,44.3783,44.3877,44.3223,44.341,8141.0
2016-08-09 10:35:00,47.48,47.5,47.45,47.48,6922.0,44.3503,44.369,44.3223,44.3503,6922.0
2016-08-09 10:40:00,47.48,47.48,47.43,47.46,6536.0,44.3503,44.3503,44.3036,44.3316,6536.0
2016-08-09 10:45:00,47.45,47.49,47.44,47.48,6893.0,44.3223,44.3596,44.3129,44.3503,6893.0
2016-08-09 10:50:00,47.49,47.49,47.43,47.44,5712.0,44.3596,44.3596,44.3036,44.3129,5712.0
2016-08-09 10:55:00,47.45,47.49,47.45,47.47,6739.0,44.3223,44.3596,44.3223,44.341,6739.0
2016-08-09 11:00:00,47.47,47.51,47.47,47.5,6650.0,44.341,44.3783,44.341,44.369,6650.0
2016-08-09 11:05:00,47.49,47.51,47.45,47.46,11746.0,44.3596,44.3783,44.3223,44.3316,11746.0
2016-08-09 11:10:00,47.46,47.49,47.45,47.47,7262.0,44.3316,44.3596,44.3223,44.341,7262.0
2016-08-09 11:15:00,47.47,47.47,47.43,47.44,8357.0,44.341,44.341,44.3036,44.3129,8357.0
2016-08-09 11:20:00,47.44,47.46,47.43,47.44,4551.0,44.3129,44.3316,44.3036,44.3129,4551.0
2016-08-09 11:25:00,47.44,47.44,47.42,47.44,11246.0,44.3129,44.3129,44.2943,44.3129,11246.0
2016-08-09 11:30:00,47.43,47.45,47.42,47.45,11366.0,44.3036,44.3223,44.2943,44.3223,11366.0
2016-08-09 11:35:00,47.44,47.45,47.39,47.39,4077.0,44.3129,44.3223,44.2662,44.2662,4077.0
2016-08-09 11:40:00,47.39,47.45,47.39,47.44,7083.0,44.2662,44.3223,44.2662,44.3129,7083.0
2016-08-09 11:45:00,47.43,47.44,47.42,47.44,5983.0,44.3036,44.3129,44.2943,44.3129,5983.0
2016-08-09 11:50:00,47.43,47.44,47.42,47.44,2373.0,44.3036,44.3129,44.2943,44.3129,2373.0
2016-08-09 11:55:00,47.43,47.45,47.42,47.45,6226.0,44.3036,44.3223,44.2943,44.3223,6226.0
2016-08-09 12:00:00,47.45,47.45,47.43,47.45,2979.0,44.3223,44.3223,44.3036,44.3223,2979.0
2016-08-09 12:05:00,47.44,47.44,47.42,47.44,6930.0,44.3129,44.3129,44.2943,44.3129,6930.0
2016-08-09 12:10:00,47.44,47.47,47.44,47.47,2957.0,44.3129,44.341,44.3129,44.341,2957.0
2016-08-09 12:15:00,47.46,47.47,47.43,47.43,10321.0,44.3316,44.341,44.3036,44.3036,10321.0
2016-08-09 12:20:00,47.43,47.43,47.37,47.37,5250.0,44.3036,44.3036,44.2476,44.2476,5250.0
2016-08-09 12:25:00,47.37,47.42,47.37,47.41,10061.0,44.2476,44.2943,44.2476,44.2849,10061.0
2016-08-09 12:30:00,47.41,47.41,47.35,47.35,5879.0,44.2849,44.2849,44.2289,44.2289,5879.0
2016-08-09 12:35:00,47.34,47.34,47.34,47.34,1898.0,44.2195,44.2195,44.2195,44.2195,1898.0
2016-08-09 12:40:00,47.34,47.4,47.34,47.38,7015.0,44.2195,44.2756,44.2195,44.2569,7015.0
2016-08-09 12:45:00,47.38,47.4,47.38,47.39,3830.0,44.2569,44.2756,44.2569,44.2662,3830.0
2016-08-09 12:50:00,47.38,47.38,47.37,47.38,2742.0,44.2569,44.2569,44.2476,44.2569,2742.0
2016-08-09 12:55:00,47.37,47.4,47.36,47.4,3892.0,44.2476,44.2756,44.2382,44.2756,3892.0
2016-08-09 13:00:00,47.4,47.4,47.38,47.39,2100.0,44.2756,44.2756,44.2569,44.2662,2100.0
2016-08-09 13:05:00,47.39,47.43,47.39,47.42,10600.0,44.2662,44.3036,44.2662,44.2943,10600.0
2016-08-09 13:10:00,47.41,47.41,47.38,47.39,6956.0,44.2849,44.2849,44.2569,44.2662,6956.0
2016-08-09 13:15:00,47.38,47.42,47.37,47.42,9014.0,44.2569,44.2943,44.2476,44.2943,9014.0
2016-08-09 13:20:00,47.43,47.43,47.41,47.41,1600.0,44.3036,44.3036,44.2849,44.2849,1600.0
2016-08-09 13:25:00,47.41,47.42,47.39,47.41,7542.0,44.2849,44.2943,44.2662,44.2849,7542.0
2016-08-09 13:30:00,47.42,47.43,47.41,47.43,3770.0,44.2943,44.3036,44.2849,44.3036,3770.0
2016-08-09 13:35:00,47.43,47.45,47.42,47.43,7570.0,44.3036,44.3223,44.2943,44.3036,7570.0
2016-08-09 13:40:00,47.43,47.43,47.39,47.39,5543.0,44.3036,44.3036,44.2662,44.2662,5543.0
2016-08-09 13:45:00,47.39,47.41,47.38,47.4,5234.0,44.2662,44.2849,44.2569,44.2756,5234.0
2016-08-09 13:50:00,47.4,47.41,47.35,47.35,7211.0,44.2756,44.2849,44.2289,44.2289,7211.0
2016-08-09 13:55:00,47.35,47.4,47.35,47.4,10131.0,44.2289,44.2756,44.2289,44.2756,10131.0
2016-08-09 14:00:00,47.4,47.4,47.37,47.39,12450.0,44.2756,44.2756,44.2476,44.2662,12450.0
2016-08-09 14:05:00,47.4,47.41,47.39,47.4,8136.0,44.2756,44.2849,44.2662,44.2756,8136.0
2016-08-09 14:10:00,47.41,47.43,47.41,47.41,7569.0,44.2849,44.3036,44.2849,44.2849,7569.0
2016-08-09 14:15:00,47.41,47.44,47.39,47.44,5191.0,44.2849,44.3129,44.2662,44.3129,5191.0
2016-08-09 14:20:00,47.43,47.44,47.43,47.43,3700.0,44.3036,44.3129,44.3036,44.3036,3700.0
2016-08-09 14:25:00,47.43,47.46,47.43,47.43,16349.0,44.3036,44.3316,44.3036,44.3036,16349.0
2016-08-09 14:30:00,47.44,47.44,47.42,47.43,10659.0,44.3129,44.3129,44.2943,44.3036,10659.0
2016-08-09 14:35:00,47.43,47.44,47.42,47.42,6326.0,44.3036,44.3129,44.2943,44.2943,6326.0
2016-08-09 14:40:00,47.43,47.44,47.42,47.44,3400.0,44.3036,44.3129,44.2943,44.3129,3400.0
2016-08-09 14:45:00,47.44,47.45,47.42,47.45,8301.0,44.3129,44.3223,44.2943,44.3223,8301.0
2016-08-09 14:50:00,47.45,47.48,47.45,47.48,13078.0,44.3223,44.3503,44.3223,44.3503,13078.0
2016-08-09 14:55:00,47.48,47.5,47.47,47.5,10913.0,44.3503,44.369,44.341,44.369,10913.0
2016-08-09 15:00:00,47.5,47.51,47.44,47.44,18136.0,44.369,44.3783,44.3129,44.3129,18136.0
2016-08-09 15:05:00,47.44,47.45,47.42,47.44,10445.0,44.3129,44.3223,44.2943,44.3129,10445.0
2016-08-09 15:10:00,47.44,47.46,47.41,47.41,12184.0,44.3129,44.3316,44.2849,44.2849,12184.0
2016-08-09 15:15:00,47.42,47.44,47.4,47.43,9627.0,44.2943,44.3129,44.2756,44.3036,9627.0
2016-08-09 15:20:00,47.43,47.46,47.41,47.46,12871.0,44.3036,44.3316,44.2849,44.3316,12871.0
2016-08-09 15:25:00,47.46,47.48,47.45,47.48,13719.0,44.3316,44.3503,44.3223,44.3503,13719.0
2016-08-09 15:30:00,47.48,47.48,47.45,47.47,10592.0,44.3503,44.3503,44.3223,44.341,10592.0
2016-08-09 15:35:00,47.47,47.48,47.44,47.46,14680.0,44.341,44.3503,44.3129,44.3316,14680.0
2016-08-09 15:40:00,47.46,47.49,47.46,47.48,16630.0,44.3316,44.3596,44.3316,44.3503,16630.0
2016-08-09 15:45:00,47.48,47.49,47.44,47.47,26048.0,44.3503,44.3596,44.3129,44.341,26048.0
2016-08-09 15:50:00,47.48,47.5,47.47,47.49,23768.0,44.3503,44.369,44.341,44.3596,23768.0
2016-08-09 15:55:00,47.49,47.49,47.45,47.46,46100.0,44.3596,44.3596,44.3223,44.3316,46100.0
2016-08-10 09:30:00,47.51,47.58,47.27,47.55,7081.0,44.3783,44.4437,44.1541,44.4157,7081.0
2016-08-10 09:35:00,47.46,47.46,47.31,47.37,6022.0,44.3316,44.3316,44.1915,44.2476,6022.0
2016-08-10 09:40:00,47.35,47.36,47.27,47.35,10599.0,44.2289,44.2382,44.1541,44.2289,10599.0
2016-08-10 09:45:00,47.33,47.43,47.29,47.43,23275.0,44.2102,44.3036,44.1728,44.3036,23275.0
2016-08-10 09:50:00,47.43,47.45,47.35,47.45,7870.0,44.3036,44.3223,44.2289,44.3223,7870.0
2016-08-10 09:55:00,47.46,47.47,47.37,47.37,5884.0,44.3316,44.341,44.2476,44.2476,5884.0
2016-08-10 10:00:00,47.37,47.4,47.33,47.39,7712.0,44.2476,44.2756,44.2102,44.2662,7712.0
2016-08-10 10:05:00,47.4,47.42,47.34,47.42,4632.0,44.2756,44.2943,44.2195,44.2943,4632.0
2016-08-10 10:10:00,47.43,47.43,47.37,47.37,6512.0,44.3036,44.3036,44.2476,44.2476,6512.0
2016-08-10 10:15:00,47.37,47.4,47.34,47.35,9980.0,44.2476,44.2756,44.2195,44.2289,9980.0
2016-08-10 10:20:00,47.35,47.42,47.35,47.41,5798.0,44.2289,44.2943,44.2289,44.2849,5798.0
2016-08-10 10:25:00,47.41,47.41,47.33,47.33,4232.0,44.2849,44.2849,44.2102,44.2102,4232.0
2016-08-10 10:30:00,47.31,47.34,47.3,47.32,7021.0,44.1915,44.2195,44.1822,44.2008,7021.0
2016-08-10 10:35:00,47.32,47.36,47.32,47.33,7571.0,44.2008,44.2382,44.2008,44.2102,7571.0
2016-08-10 10:40:00,47.34,47.39,47.33,47.39,5001.0,44.2195,44.2662,44.2102,44.2662,5001.0
2016-08-10 10:45:00,47.39,47.39,47.34,47.35,6818.0,44.2662,44.2662,44.2195,44.2289,6818.0
2016-08-10 10:50:00,47.34,47.36,47.34,47.36,4102.0,44.2195,44.2382,44.2195,44.2382,4102.0
2016-08-10 10:55:00,47.35,47.35,47.31,47.32,10642.0,44.2289,44.2289,44.1915,44.2008,10642.0
2016-08-10 11:00:00,47.33,47.34,47.32,47.34,4757.0,44.2102,44.2195,44.2008,44.2195,4757.0
2016-08-10 11:05:00,47.34,47.34,47.3,47.34,5096.0,44.2195,44.2195,44.1822,44.2195,5096.0
2016-08-10 11:10:00,47.32,47.32,47.28,47.3,4800.0,44.2008,44.2008,44.1635,44.1822,4800.0
2016-08-10 11:15:00,47.29,47.29,47.23,47.25,6311.0,44.1728,44.1728,44.1168,44.1355,6311.0
2016-08-10 11:20:00,47.23,47.26,47.23,47.25,2359.0,44.1168,44.1448,44.1168,44.1355,2359.0
2016-08-10 11:25:00,47.25,47.27,47.25,47.27,3236.0,44.1355,44.1541,44.1355,44.1541,3236.0
2016-08-10 11:30:00,47.27,47.28,47.23,47.24,6270.0,44.1541,44.1635,44.1168,44.1261,6270.0
2016-08-10 11:35:00,47.24,47.26,47.23,47.25,1834.0,44.1261,44.1448,44.1168,44.1355,1834.0
2016-08-10 11:40:00,47.24,47.25,47.22,47.23,3300.0,44.1261,44.1355,44.1074,44.1168,3300.0
2016-08-10 11:45:00,47.23,47.26,47.21,47.26,6262.0,44.1168,44.1448,44.0981,44.1448,6262.0
2016-08-10 11:50:00,47.26,47.27,47.25,47.25,3706.0,44.1448,44.1541,44.1355,44.1355,3706.0
2016-08-10 11:55:00,47.24,47.24,47.22,47.23,3822.0,44.1261,44.1261,44.1074,44.1168,3822.0
2016-08-10 12:00:00,47.23,47.27,47.22,47.27,4664.0,44.1168,44.1541,44.1074,44.1541,4664.0
2016-08-10 12:05:00,47.28,47.33,47.28,47.33,6055.0,44.1635,44.2102,44.1635,44.2102,6055.0
2016-08-10 12:10:00,47.33,47.35,47.32,47.35,10248.0,44.2102,44.2289,44.2008,44.2289,10248.0
2016-08-10 12:15:00,47.35,47.38,47.34,47.38,9851.0,44.2289,44.2569,44.2195,44.2569,9851.0
2016-08-10 12:20:00,47.38,47.39,47.35,47.35,6118.0,44.2569,44.2662,44.2289,44.2289,6118.0
2016-08-10 12:25:00,47.34,47.37,47.34,47.36,3700.0,44.2195,44.2476,44.2195,44.2382,3700.0
2016-08-10 12:30:00,47.36,47.37,47.35,47.36,2714.0,44.2382,44.2476,44.2289,44.2382,2714.0
2016-08-10 12:35:00,47.36,47.36,47.34,47.36,5072.0,44.2382,44.2382,44.2195,44.2382,5072.0
2016-08-10 12:40:00,47.36,47.36,47.34,47.34,3449.0,44.2382,44.2382,44.2195,44.2195,3449.0
2016-08-10 12:45:00,47.34,47.37,47.34,47.37,2300.0,44.2195,44.2476,44.2195,44.2476,2300.0
2016-08-10 12:50:00,47.36,47.39,47.36,47.39,3438.0,44.2382,44.2662,44.2382,44.2662,3438.0
2016-08-10 12:55:00,47.38,47.4,47.37,47.4,4800.0,44.2569,44.2756,44.2476,44.2756,4800.0
2016-08-10 13:00:00,47.39,47.4,47.37,47.4,5277.0,44.2662,44.2756,44.2476,44.2756,5277.0
2016-08-10 13:05:00,47.39,47.39,47.38,47.38,1132.0,44.2662,44.2662,44.2569,44.2569,1132.0
2016-08-10 13:10:00,47.38,47.38,47.37,47.37,3929.0,44.2569,44.2569,44.2476,44.2476,3929.0
2016-08-10 13:15:00,47.36,47.36,47.32,47.33,5845.0,44.2382,44.2382,44.2008,44.2102,5845.0
2016-08-10 13:20:00,47.33,47.36,47.33,47.36,1710.0,44.2102,44.2382,44.2102,44.2382,1710.0
2016-08-10 13:25:00,47.37,47.38,47.36,47.38,2446.0,44.2476,44.2569,44.2382,44.2569,2446.0
2016-08-10 13:30:00,47.37,47.38,47.35,47.36,6435.0,44.2476,44.2569,44.2289,44.2382,6435.0
2016-08-10 13:35:00,47.36,47.39,47.35,47.39,7056.0,44.2382,44.2662,44.2289,44.2662,7056.0
2016-08-10 13:40:00,47.38,47.42,47.37,47.42,15995.0,44.2569,44.2943,44.2476,44.2943,15995.0
2016-08-10 13:45:00,47.41,47.44,47.41,47.44,7364.0,44.2849,44.3129,44.2849,44.3129,7364.0
2016-08-10 13:50:00,47.43,47.45,47.42,47.43,13215.0,44.3036,44.3223,44.2943,44.3036,13215.0
2016-08-10 13:55:00,47.44,47.45,47.43,47.44,3350.0,44.3129,44.3223,44.3036,44.3129,3350.0
2016-08-10 14:00:00,47.43,47.43,47.41,47.43,5209.0,44.3036,44.3036,44.2849,44.3036,5209.0
2016-08-10 14:05:00,47.43,47.44,47.39,47.39,8299.0,44.3036,44.3129,44.2662,44.2662,8299.0
2016-08-10 14:10:00,47.39,47.41,47.36,47.36,9458.0,44.2662,44.2849,44.2382,44.2382,9458.0
2016-08-10 14:15:00,47.36,47.38,47.35,47.35,4384.0,44.2382,44.2569,44.2289,44.2289,4384.0
2016-08-10 14:20:00,47.36,47.39,47.34,47.39,9584.0,44.2382,44.2662,44.2195,44.2662,9584.0
2016-08-10 14:25:00,47.38,47.39,47.34,47.34,8224.0,44.2569,44.2662,44.2195,44.2195,8224.0
2016-08-10 14:30:00,47.34,47.35,47.33,47.35,9448.0,44.2195,44.2289,44.2102,44.2289,9448.0
2016-08-10 14:35:00,47.35,47.37,47.34,47.37,3911.0,44.2289,44.2476,44.2195,44.2476,3911.0
2016-08-10 14:40:00,47.37,47.39,47.36,47.37,7360.0,44.2476,44.2662,44.2382,44.2476,7360.0
2016-08-10 14:45:00,47.36,47.38,47.36,47.38,4714.0,44.2382,44.2569,44.2382,44.2569,4714.0
2016-08-10 14:50:00,47.38,47.41,47.37,47.4,5430.0,44.2569,44.2849,44.2476,44.2756,5430.0
2016-08-10 14:55:00,47.4,47.42,47.38,47.42,5403.0,44.2756,44.2943,44.2569,44.2943,5403.0
2016-08-10 15:00:00,47.41,47.42,47.4,47.42,6500.0,44.2849,44.2943,44.2756,44.2943,6500.0
2016-08-10 15:05:00,47.41,47.45,47.41,47.45,9941.0,44.2849,44.3223,44.2849,44.3223,9941.0
2016-08-10 15:10:00,47.45,47.49,47.45,47.49,12156.0,44.3223,44.3596,44.3223,44.3596,12156.0
2016-08-10 15:15:00,47.49,47.52,47.49,47.51,9400.0,44.3596,44.3877,44.3596,44.3783,9400.0
2016-08-10 15:20:00,47.51,47.55,47.49,47.54,8856.0,44.3783,44.4157,44.3596,44.4063,8856.0
2016-08-10 15:25:00,47.55,47.55,47.5,47.51,6277.0,44.4157,44.4157,44.369,44.3783,6277.0
2016-08-10 15:30:00,47.51,47.52,47.49,47.5,11404.0,44.3783,44.3877,44.3596,44.369,11404.0
2016-08-10 15:35:00,47.49,47.51,47.44,47.44,19238.0,44.3596,44.3783,44.3129,44.3129,19238.0
2016-08-10 15:40:00,47.45,47.48,47.42,47.42,21070.0,44.3223,44.3503,44.2943,44.2943,21070.0
2016-08-10 15:45:00,47.43,47.46,47.42,47.43,17049.0,44.3036,44.3316,44.2943,44.3036,17049.0
2016-08-10 15:50:00,47.43,47.48,47.41,47.48,36062.0,44.3036,44.3503,44.2849,44.3503,36062.0
2016-08-10 15:55:00,47.47,47.52,47.45,47.52,49597.0,44.341,44.3877,44.3223,44.3877,49597.0
2016-08-11 09:30:00,47.61,47.7,47.53,47.61,12192.0,44.4717,44.5558,44.397,44.4717,12192.0
2016-08-11 09:35:00,47.6,47.69,47.6,47.68,12152.0,44.4624,44.5465,44.4624,44.5371,12152.0
2016-08-11 09:40:00,47.68,47.74,47.67,47.72,15294.0,44.5371,44.5932,44.5278,44.5745,15294.0
2016-08-11 09:45:00,47.73,47.77,47.7,47.71,16893.0,44.5838,44.6212,44.5558,44.5651,16893.0
2016-08-11 09:50:00,47.7,47.74,47.69,47.72,19757.0,44.5558,44.5932,44.5465,44.5745,19757.0
2016-08-11 09:55:00,47.72,47.73,47.66,47.66,11340.0,44.5745,44.5838,44.5184,44.5184,11340.0
2016-08-11 10:00:00,47.65,47.65,47.58,47.58,9290.0,44.5091,44.5091,44.4437,44.4437,9290.0
2016-08-11 10:05:00,47.57,47.57,47.47,47.47,7064.0,44.4344,44.4344,44.341,44.341,7064.0
2016-08-11 10:10:00,47.48,47.52,47.47,47.52,8641.0,44.3503,44.3877,44.341,44.3877,8641.0
2016-08-11 10:15:00,47.53,47.55,47.51,47.54,7065.0,44.397,44.4157,44.3783,44.4063,7065.0
2016-08-11 10:20:00,47.54,47.59,47.54,47.59,7754.0,44.4063,44.453,44.4063,44.453,7754.0
2016-08-11 10:25:00,47.6,47.63,47.6,47.6,7275.0,44.4624,44.4904,44.4624,44.4624,7275.0
2016-08-11 10:30:00,47.6,47.62,47.58,47.61,11848.0,44.4624,44.4811,44.4437,44.4717,11848.0
2016-08-11 10:35:00,47.61,47.7,47.61,47.68,8025.0,44.4717,44.5558,44.4717,44.5371,8025.0
2016-08-11 10:40:00,47.69,47.76,47.69,47.76,11873.0,44.5465,44.6118,44.5465,44.6118,11873.0
2016-08-11 10:45:00,47.75,47.8,47.75,47.8,8362.0,44.6025,44.6492,44.6025,44.6492,8362.0
2016-08-11 10:50:00,47.81,47.81,47.77,47.8,14356.0,44.6585,44.6585,44.6212,44.6492,14356.0
2016-08-11 10:55:00,47.81,47.82,47.78,47.81,5700.0,44.6585,44.6679,44.6305,44.6585,5700.0
2016-08-11 11:00:00,47.8,47.81,47.77,47.78,12963.0,44.6492,44.6585,44.6212,44.6305,12963.0
2016-08-11 11:05:00,47.78,47.83,47.78,47.83,7949.0,44.6305,44.6772,44.6305,44.6772,7949.0
2016-08-11 11:10:00,47.82,47.83,47.8,47.8,9524.0,44.6679,44.6772,44.6492,44.6492,9524.0
2016-08-11 11:15:00,47.79,47.81,47.78,47.79,7305.0,44.6399,44.6585,44.6305,44.6399,7305.0
2016-08-11 11:20:00,47.79,47.81,47.78,47.81,5763.0,44.6399,44.6585,44.6305,44.6585,5763.0
2016-08-11 11:25:00,47.81,47.84,47.81,47.83,11872.0,44.6585,44.6866,44.6585,44.6772,11872.0
2016-08-11 11:30:00,47.83,47.91,47.83,47.91,12982.0,44.6772,44.752,44.6772,44.752,12982.0
2016-08-11 11:35:00,47.91,47.92,47.9,47.9,7400.0,44.752,44.7613,44.7426,44.7426,7400.0
2016-08-11 11:40:00,47.89,47.9,47.88,47.89,4869.0,44.7333,44.7426,44.7239,44.7333,4869.0
2016-08-11 11:45:00,47.89,47.92,47.89,47.91,7369.0,44.7333,44.7613,44.7333,44.752,7369.0
2016-08-11 11:50:00,47.92,47.96,47.92,47.96,17048.0,44.7613,44.7987,44.7613,44.7987,17048.0
2016-08-11 11:55:00,47.96,47.99,47.96,47.97,10171.0,44.7987,44.8267,44.7987,44.808,10171.0
2016-08-11 12:00:00,47.97,47.97,47.94,47.96,6817.0,44.808,44.808,44.78,44.7987,6817.0
2016-08-11 12:05:00,47.95,47.96,47.93,47.95,15256.0,44.7893,44.7987,44.7706,44.7893,15256.0
2016-08-11 12:10:00,47.95,47.95,47.91,47.93,7931.0,44.7893,44.7893,44.752,44.7706,7931.0
2016-08-11 12:15:00,47.93,47.95,47.92,47.92,15600.0,44.7706,44.7893,44.7613,44.7613,15600.0
2016-08-11 12:20:00,47.93,47.99,47.93,47.99,6406.0,44.7706,44.8267,44.7706,44.8267,6406.0
2016-08-11 12:25:00,47.98,47.99,47.97,47.98,9760.0,44.8173,44.8267,44.808,44.8173,9760.0
2016-08-11 12:30:00,47.98,48.0,47.97,47.99,11276.0,44.8173,44.836,44.808,44.8267,11276.0
2016-08-11 12:35:00,47.98,48.01,47.98,48.01,9775.0,44.8173,44.8454,44.8173,44.8454,9775.0
2016-08-11 12:40:00,48.0,48.01,47.96,47.98,11099.0,44.836,44.8454,44.7987,44.8173,11099.0
2016-08-11 12:45:00,47.96,47.97,47.94,47.95,3445.0,44.7987,44.808,44.78,44.7893,3445.0
2016-08-11 12:50:00,47.96,47.98,47.96,47.96,7510.0,44.7987,44.8173,44.7987,44.7987,7510.0
2016-08-11 12:55:00,47.97,47.98,47.97,47.97,4448.0,44.808,44.8173,44.808,44.808,4448.0
2016-08-11 13:00:00,47.96,48.01,47.96,48.01,9066.0,44.7987,44.8454,44.7987,44.8454,9066.0
2016-08-11 13:05:00,48.01,48.03,48.0,48.01,6481.0,44.8454,44.864,44.836,44.8454,6481.0
2016-08-11 13:10:00,48.02,48.04,48.01,48.01,14134.0,44.8547,44.8734,44.8454,44.8454,14134.0
2016-08-11 13:15:00,48.0,48.01,48.0,48.01,500.0,44.836,44.8454,44.836,44.8454,500.0
2016-08-11 13:20:00,48.01,48.03,48.0,48.01,17504.0,44.8454,44.864,44.836,44.8454,17504.0
2016-08-11 13:25:00,48.01,48.02,47.99,48.0,5700.0,44.8454,44.8547,44.8267,44.836,5700.0
2016-08-11 13:30:00,48.0,48.01,47.99,47.99,3170.0,44.836,44.8454,44.8267,44.8267,3170.0
2016-08-11 13:35:00,48.0,48.01,47.99,48.01,4452.0,44.836,44.8454,44.8267,44.8454,4452.0
2016-08-11 13:40:00,48.0,48.01,47.98,48.0,11628.0,44.836,44.8454,44.8173,44.836,11628.0
2016-08-11 13:45:00,48.0,48.03,48.0,48.03,10868.0,44.836,44.864,44.836,44.864,10868.0
2016-08-11 13:50:00,48.02,48.04,48.01,48.04,9069.0,44.8547,44.8734,44.8454,44.8734,9069.0
2016-08-11 13:55:00,48.04,48.04,48.01,48.02,6732.0,44.8734,44.8734,44.8454,44.8547,6732.0
2016-08-11 14:00:00,48.01,48.05,48.0,48.05,15145.0,44.8454,44.8827,44.836,44.8827,15145.0
2016-08-11 14:05:00,48.05,48.07,48.05,48.07,13245.0,44.8827,44.9014,44.8827,44.9014,13245.0
2016-08-11 14:10:00,48.06,48.07,48.04,48.05,7613.0,44.8921,44.9014,44.8734,44.8827,7613.0
2016-08-11 14:15:00,48.04,48.07,48.04,48.05,10990.0,44.8734,44.9014,44.8734,44.8827,10990.0
2016-08-11 14:20:00,48.06,48.11,48.05,48.1,12988.0,44.8921,44.9388,44.8827,44.9294,12988.0
2016-08-11 14:25:00,48.1,48.12,48.1,48.11,18474.0,44.9294,44.9481,44.9294,44.9388,18474.0
2016-08-11 14:30:00,48.11,48.11,48.03,48.06,15461.0,44.9388,44.9388,44.864,44.8921,15461.0
2016-08-11 14:35:00,48.07,48.08,48.04,48.05,17280.0,44.9014,44.9108,44.8734,44.8827,17280.0
2016-08-11 14:40:00,48.04,48.08,48.04,48.08,7653.0,44.8734,44.9108,44.8734,44.9108,7653.0
2016-08-11 14:45:00,48.08,48.1,48.07,48.09,20007.0,44.9108,44.9294,44.9014,44.9201,20007.0
2016-08-11 14:50:00,48.1,48.13,48.09,48.11,19430.0,44.9294,44.9575,44.9201,44.9388,19430.0
2016-08-11 14:55:00,48.11,48.11,48.06,48.1,22211.0,44.9388,44.9388,44.8921,44.9294,22211.0
2016-08-11 15:00:00,48.09,48.12,48.06,48.11,54204.0,44.9201,44.9481,44.8921,44.9388,54204.0
2016-08-11 15:05:00,48.11,48.14,48.1,48.14,11968.0,44.9388,44.9668,44.9294,44.9668,11968.0
2016-08-11 15:10:00,48.14,48.15,48.12,48.14,24381.0,44.9668,44.9761,44.9481,44.9668,24381.0
2016-08-11 15:15:00,48.13,48.15,48.12,48.15,22130.0,44.9575,44.9761,44.9481,44.9761,22130.0
2016-08-11 15:20:00,48.15,48.17,48.13,48.16,33420.0,44.9761,44.9948,44.9575,44.9855,33420.0
2016-08-11 15:25:00,48.17,48.17,48.13,48.15,15551.0,44.9948,44.9948,44.9575,44.9761,15551.0
2016-08-11 15:30:00,48.14,48.15,48.12,48.14,35227.0,44.9668,44.9761,44.9481,44.9668,35227.0
2016-08-11 15:35:00,48.13,48.14,48.1,48.14,31693.0,44.9575,44.9668,44.9294,44.9668,31693.0
2016-08-11 15:40:00,48.14,48.15,48.13,48.15,37196.0,44.9668,44.9761,44.9575,44.9761,37196.0
2016-08-11 15:45:00,48.15,48.19,48.14,48.16,55955.0,44.9761,45.0135,44.9668,44.9855,55955.0
2016-08-11 15:50:00,48.15,48.16,48.14,48.16,35403.0,44.9761,44.9855,44.9668,44.9855,35403.0
2016-08-11 15:55:00,48.15,48.16,48.11,48.13,78892.0,44.9761,44.9855,44.9388,44.9575,78892.0
2016-08-12 09:30:00,47.97,47.97,47.84,47.85,21176.0,44.808,44.808,44.6866,44.6959,21176.0
2016-08-12 09:35:00,47.85,47.91,47.79,47.79,16934.0,44.6959,44.752,44.6399,44.6399,16934.0
2016-08-12 09:40:00,47.79,47.85,47.78,47.81,16324.0,44.6399,44.6959,44.6305,44.6585,16324.0
2016-08-12 09:45:00,47.81,47.83,47.76,47.81,22032.0,44.6585,44.6772,44.6118,44.6585,22032.0
2016-08-12 09:50:00,47.81,47.81,47.73,47.73,15001.0,44.6585,44.6585,44.5838,44.5838,15001.0
2016-08-12 09:55:00,47.73,47.82,47.7,47.8,29199.0,44.5838,44.6679,44.5558,44.6492,29199.0
2016-08-12 10:00:00,47.8,47.87,47.79,47.87,26461.0,44.6492,44.7146,44.6399,44.7146,26461.0
2016-08-12 10:05:00,47.88,47.93,47.82,47.9,21949.0,44.7239,44.7706,44.6679,44.7426,21949.0
2016-08-12 10:10:00,47.9,47.92,47.87,47.9,8618.0,44.7426,44.7613,44.7146,44.7426,8618.0
2016-08-12 10:15:00,47.9,47.92,47.88,47.91,14397.0,44.7426,44.7613,44.7239,44.752,14397.0
2016-08-12 10:20:00,47.9,47.93,47.85,47.88,9929.0,44.7426,44.7706,44.6959,44.7239,9929.0
2016-08-12 10:25:00,47.89,47.91,47.86,47.9,11892.0,44.7333,44.752,44.7053,44.7426,11892.0
2016-08-12 10:30:00,47.9,47.92,47.87,47.88,8415.0,44.7426,44.7613,44.7146,44.7239,8415.0
2016-08-12 10:35:00,47.87,47.91,47.87,47.9,17617.0,44.7146,44.752,44.7146,44.7426,17617.0
2016-08-12 10:40:00,47.89,47.92,47.88,47.91,28066.0,44.7333,44.7613,44.7239,44.752,28066.0
2016-08-12 10:45:00,47.91,47.92,47.88,47.89,15105.0,44.752,44.7613,44.7239,44.7333,15105.0
2016-08-12 10:50:00,47.89,47.93,47.88,47.91,18440.0,44.7333,44.7706,44.7239,44.752,18440.0
2016-08-12 10:55:00,47.91,47.94,47.89,47.9,14251.0,44.752,44.78,44.7333,44.7426,14251.0
2016-08-12 11:00:00,47.91,47.93,47.89,47.91,9751.0,44.752,44.7706,44.7333,44.752,9751.0
2016-08-12 11:05:00,47.9,47.91,47.89,47.9,11836.0,44.7426,44.752,44.7333,44.7426,11836.0
2016-08-12 11:10:00,47.9,47.91,47.89,47.9,12491.0,44.7426,44.752,44.7333,44.7426,12491.0
2016-08-12 11:15:00,47.91,47.94,47.9,47.93,11900.0,44.752,44.78,44.7426,44.7706,11900.0
2016-08-12 11:20:00,47.93,47.99,47.92,47.97,8650.0,44.7706,44.8267,44.7613,44.808,8650.0
2016-08-12 11:25:00,47.97,47.99,47.96,47.99,13173.0,44.808,44.8267,44.7987,44.8267,13173.0
2016-08-12 11:30:00,47.98,47.98,47.93,47.94,12296.0,44.8173,44.8173,44.7706,44.78,12296.0
2016-08-12 11:35:00,47.93,47.93,47.9,47.9,2200.0,44.7706,44.7706,44.7426,44.7426,2200.0
2016-08-12 11:40:00,47.9,47.95,47.89,47.95,13378.0,44.7426,44.7893,44.7333,44.7893,13378.0
2016-08-12 11:45:00,47.95,47.98,47.94,47.96,11500.0,44.7893,44.8173,44.78,44.7987,11500.0
2016-08-12 11:50:00,47.95,47.99,47.93,47.93,9973.0,44.7893,44.8267,44.7706,44.7706,9973.0
2016-08-12 11:55:00,47.94,47.94,47.92,47.94,3300.0,44.78,44.78,44.7613,44.78,3300.0
2016-08-12 12:00:00,47.94,47.99,47.93,47.98,10109.0,44.78,44.8267,44.7706,44.8173,10109.0
2016-08-12 12:05:00,47.98,48.02,47.96,48.02,17457.0,44.8173,44.8547,44.7987,44.8547,17457.0
2016-08-12 12:10:00,48.01,48.01,47.99,48.0,5420.0,44.8454,44.8454,44.8267,44.836,5420.0
2016-08-12 12:15:00,47.99,48.02,47.98,48.01,27142.0,44.8267,44.8547,44.8173,44.8454,27142.0
2016-08-12 12:20:00,48.0,48.02,47.99,47.99,11620.0,44.836,44.8547,44.8267,44.8267,11620.0
2016-08-12 12:25:00,48.0,48.03,48.0,48.02,10455.0,44.836,44.864,44.836,44.8547,10455.0
2016-08-12 12:30:00,48.02,48.04,48.01,48.01,6651.0,44.8547,44.8734,44.8454,44.8454,6651.0
2016-08-12 12:35:00,48.01,48.03,48.0,48.02,8491.0,44.8454,44.864,44.836,44.8547,8491.0
2016-08-12 12:40:00,48.01,48.03,48.01,48.03,9175.0,44.8454,44.864,44.8454,44.864,9175.0
2016-08-12 12:45:00,48.02,48.03,48.01,48.01,2483.0,44.8547,44.864,44.8454,44.8454,2483.0
2016-08-12 12:50:00,48.02,48.03,48.0,48.0,8309.0,44.8547,44.864,44.836,44.836,8309.0
2016-08-12 12:55:00,48.01,48.02,47.99,48.0,7273.0,44.8454,44.8547,44.8267,44.836,7273.0
2016-08-12 13:00:00,48.0,48.01,47.98,47.98,11128.0,44.836,44.8454,44.8173,44.8173,11128.0
2016-08-12 13:05:00,47.98,47.98,47.96,47.97,10701.0,44.8173,44.8173,44.7987,44.808,10701.0
2016-08-12 13:10:00,47.97,48.02,47.97,48.01,19795.0,44.808,44.8547,44.808,44.8454,19795.0
2016-08-12 13:15:00,48.02,48.03,48.0,48.02,16536.0,44.8547,44.864,44.836,44.8547,16536.0
2016-08-12 13:20:00,48.03,48.04,48.02,48.02,4521.0,44.864,44.8734,44.8547,44.8547,4521.0
2016-08-12 13:25:00,48.02,48.04,48.02,48.02,6400.0,44.8547,44.8734,44.8547,44.8547,6400.0
2016-08-12 13:30:00,48.02,48.05,48.01,48.05,30665.0,44.8547,44.8827,44.8454,44.8827,30665.0
2016-08-12 13:35:00,48.05,48.05,48.02,48.02,7699.0,44.8827,44.8827,44.8547,44.8547,7699.0
2016-08-12 13:40:00,48.03,48.03,48.02,48.02,3068.0,44.864,44.864,44.8547,44.8547,3068.0
2016-08-12 13:45:00,48.03,48.04,47.99,48.0,14278.0,44.864,44.8734,44.8267,44.836,14278.0
2016-08-12 13:50:00,48.0,48.05,47.99,48.04,15448.0,44.836,44.8827,44.8267,44.8734,15448.0
2016-08-12 13:55:00,48.03,48.05,48.01,48.02,6626.0,44.864,44.8827,44.8454,44.8547,6626.0
2016-08-12 14:00:00,48.02,48.03,47.99,48.02,17886.0,44.8547,44.864,44.8267,44.8547,17886.0
2016-08-12 14:05:00,48.01,48.07,48.01,48.06,26169.0,44.8454,44.9014,44.8454,44.8921,26169.0
2016-08-12 14:10:00,48.06,48.09,48.04,48.09,11337.0,44.8921,44.9201,44.8734,44.9201,11337.0
2016-08-12 14:15:00,48.08,48.09,48.05,48.08,9441.0,44.9108,44.9201,44.8827,44.9108,9441.0
2016-08-12 14:20:00,48.07,48.12,48.07,48.12,9564.0,44.9014,44.9481,44.9014,44.9481,9564.0
2016-08-12 14:25:00,48.11,48.15,48.1,48.14,19447.0,44.9388,44.9761,44.9294,44.9668,19447.0
2016-08-12 14:30:00,48.13,48.14,48.1,48.11,5600.0,44.9575,44.9668,44.9294,44.9388,5600.0
2016-08-12 14:35:00,48.11,48.11,48.09,48.11,16622.0,44.9388,44.9388,44.9201,44.9388,16622.0
2016-08-12 14:40:00,48.1,48.14,48.09,48.14,14790.0,44.9294,44.9668,44.9201,44.9668,14790.0
2016-08-12 14:45:00,48.13,48.13,48.11,48.12,10226.0,44.9575,44.9575,44.9388,44.9481,10226.0
2016-08-12 14:50:00,48.12,48.12,48.09,48.09,28032.0,44.9481,44.9481,44.9201,44.9201,28032.0
2016-08-12 14:55:00,48.09,48.11,48.09,48.1,20544.0,44.9201,44.9388,44.9201,44.9294,20544.0
2016-08-12 15:00:00,48.1,48.12,48.09,48.11,27661.0,44.9294,44.9481,44.9201,44.9388,27661.0
2016-08-12 15:05:00,48.11,48.14,48.1,48.12,27533.0,44.9388,44.9668,44.9294,44.9481,27533.0
2016-08-12 15:10:00,48.12,48.18,48.12,48.18,32364.0,44.9481,45.0042,44.9481,45.0042,32364.0
2016-08-12 15:15:00,48.18,48.2,48.16,48.18,29585.0,45.0042,45.0228,44.9855,45.0042,29585.0
2016-08-12 15:20:00,48.17,48.18,48.15,48.16,15711.0,44.9948,45.0042,44.9761,44.9855,15711.0
2016-08-12 15:25:00,48.16,48.17,48.11,48.11,25340.0,44.9855,44.9948,44.9388,44.9388,25340.0
2016-08-12 15:30:00,48.12,48.15,48.1,48.14,56737.0,44.9481,44.9761,44.9294,44.9668,56737.0
2016-08-12 15:35:00,48.14,48.16,48.11,48.12,42656.0,44.9668,44.9855,44.9388,44.9481,42656.0
2016-08-12 15:40:00,48.12,48.15,48.1,48.11,39230.0,44.9481,44.9761,44.9294,44.9388,39230.0
2016-08-12 15:45:00,48.1,48.12,48.1,48.12,35376.0,44.9294,44.9481,44.9294,44.9481,35376.0
2016-08-12 15:50:00,48.12,48.12,48.1,48.11,30253.0,44.9481,44.9481,44.9294,44.9388,30253.0
2016-08-12 15:55:00,48.1,48.14,48.1,48.14,85904.0,44.9294,44.9668,44.9294,44.9668,85904.0
2016-08-15 09:30:00,48.17,48.33,48.12,48.21,59734.0,44.9948,45.1443,44.9481,45.0322,59734.0
2016-08-15 09:35:00,48.22,48.33,48.2,48.3,10885.0,45.0415,45.1443,45.0228,45.1162,10885.0
2016-08-15 09:40:00,48.29,48.3,48.24,48.29,14656.0,45.1069,45.1162,45.0602,45.1069,14656.0
2016-08-15 09:45:00,48.29,48.4,48.27,48.39,123132.0,45.1069,45.2097,45.0882,45.2003,123132.0
2016-08-15 09:50:00,48.38,48.4,48.25,48.25,20234.0,45.191,45.2097,45.0695,45.0695,20234.0
2016-08-15 09:55:00,48.24,48.25,48.12,48.19,52853.0,45.0602,45.0695,44.9481,45.0135,52853.0
2016-08-15 10:00:00,48.19,48.28,48.17,48.28,32182.0,45.0135,45.0976,44.9948,45.0976,32182.0
2016-08-15 10:05:00,48.28,48.4,48.27,48.4,34729.0,45.0976,45.2097,45.0882,45.2097,34729.0
2016-08-15 10:10:00,48.4,48.49,48.38,48.48,33530.0,45.2097,45.2937,45.191,45.2844,33530.0
2016-08-15 10:15:00,48.47,48.55,48.46,48.48,85508.0,45.275,45.3498,45.2657,45.2844,85508.0
2016-08-15 10:20:00,48.49,48.55,48.48,48.52,80463.0,45.2937,45.3498,45.2844,45.3217,80463.0
2016-08-15 10:25:00,48.53,48.57,48.49,48.57,70671.0,45.3311,45.3685,45.2937,45.3685,70671.0
2016-08-15 10:30:00,48.56,48.62,48.55,48.57,28560.0,45.3591,45.4152,45.3498,45.3685,28560.0
2016-08-15 10:35:00,48.57,48.57,48.5,48.52,16906.0,45.3685,45.3685,45.3031,45.3217,16906.0
2016-08-15 10:40:00,48.52,48.54,48.5,48.54,13170.0,45.3217,45.3404,45.3031,45.3404,13170.0
2016-08-15 10:45:00,48.54,48.6,48.52,48.59,43549.0,45.3404,45.3965,45.3217,45.3871,43549.0
2016-08-15 10:50:00,48.6,48.62,48.55,48.55,16450.0,45.3965,45.4152,45.3498,45.3498,16450.0
2016-08-15 10:55:00,48.56,48.57,48.48,48.48,111140.0,45.3591,45.3685,45.2844,45.2844,111140.0
2016-08-15 11:00:00,48.47,48.49,48.43,48.44,50731.0,45.275,45.2937,45.2377,45.247,50731.0
2016-08-15 11:05:00,48.44,48.44,48.34,48.37,53799.0,45.247,45.247,45.1536,45.1816,53799.0
2016-08-15 11:10:00,48.38,48.38,48.35,48.36,21535.0,45.191,45.191,45.163,45.1723,21535.0
2016-08-15 11:15:00,48.36,48.39,48.35,48.38,16019.0,45.1723,45.2003,45.163,45.191,16019.0
2016-08-15 11:20:00,48.38,48.51,48.37,48.51,51899.0,45.191,45.3124,45.1816,45.3124,51899.0
2016-08-15 11:25:00,48.51,48.58,48.51,48.55,15628.0,45.3124,45.3778,45.3124,45.3498,15628.0
2016-08-15 11:30:00,48.56,48.56,48.5,48.52,76053.0,45.3591,45.3591,45.3031,45.3217,76053.0
2016-08-15 11:35:00,48.52,48.56,48.51,48.52,44945.0,45.3217,45.3591,45.3124,45.3217,44945.0
2016-08-15 11:40:00,48.53,48.53,48.47,48.48,13960.0,45.3311,45.3311,45.275,45.2844,13960.0
2016-08-15 11:45:00,48.49,48.49,48.46,48.47,6370.0,45.2937,45.2937,45.2657,45.275,6370.0
2016-08-15 11:50:00,48.46,48.5,48.46,48.48,12100.0,45.2657,45.3031,45.2657,45.2844,12100.0
2016-08-15 11:55:00,48.48,48.48,48.42,48.44,8579.0,45.2844,45.2844,45.2283,45.247,8579.0
2016-08-15 12:00:00,48.42,48.43,48.4,48.41,10460.0,45.2283,45.2377,45.2097,45.219,10460.0
2016-08-15 12:05:00,48.41,48.41,48.39,48.39,9746.0,45.219,45.219,45.2003,45.2003,9746.0
2016-08-15 12:10:00,48.4,48.4,48.36,48.37,8900.0,45.2097,45.2097,45.1723,45.1816,8900.0
2016-08-15 12:15:00,48.37,48.38,48.36,48.38,9150.0,45.1816,45.191,45.1723,45.191,9150.0
2016-08-15 12:20:00,48.37,48.37,48.33,48.34,8132.0,45.1816,45.1816,45.1443,45.1536,8132.0
2016-08-15 12:25:00,48.33,48.35,48.32,48.33,7434.0,45.1443,45.163,45.1349,45.1443,7434.0
2016-08-15 12:30:00,48.32,48.33,48.3,48.31,12327.0,45.1349,45.1443,45.1162,45.1256,12327.0
2016-08-15 12:35:00,48.31,48.32,48.29,48.3,16508.0,45.1256,45.1349,45.1069,45.1162,16508.0
2016-08-15 12:40:00,48.3,48.3,48.27,48.29,10351.0,45.1162,45.1162,45.0882,45.1069,10351.0
2016-08-15 12:45:00,48.29,48.29,48.27,48.27,11075.0,45.1069,45.1069,45.0882,45.0882,11075.0
2016-08-15 12:50:00,48.28,48.29,48.26,48.27,11063.0,45.0976,45.1069,45.0789,45.0882,11063.0
2016-08-15 12:55:00,48.27,48.28,48.24,48.27,10717.0,45.0882,45.0976,45.0602,45.0882,10717.0
2016-08-15 13:00:00,48.27,48.28,48.26,48.27,11339.0,45.0882,45.0976,45.0789,45.0882,11339.0
2016-08-15 13:05:00,48.26,48.27,48.23,48.23,7766.0,45.0789,45.0882,45.0509,45.0509,7766.0
2016-08-15 13:10:00,48.23,48.24,48.21,48.24,8684.0,45.0509,45.0602,45.0322,45.0602,8684.0
2016-08-15 13:15:00,48.23,48.29,48.23,48.27,11134.0,45.0509,45.1069,45.0509,45.0882,11134.0
2016-08-15 13:20:00,48.27,48.29,48.24,48.28,36077.0,45.0882,45.1069,45.0602,45.0976,36077.0
2016-08-15 13:25:00,48.28,48.28,48.25,48.25,5717.0,45.0976,45.0976,45.0695,45.0695,5717.0
2016-08-15 13:30:00,48.25,48.28,48.24,48.27,13502.0,45.0695,45.0976,45.0602,45.0882,13502.0
2016-08-15 13:35:00,48.27,48.27,48.25,48.26,7729.0,45.0882,45.0882,45.0695,45.0789,7729.0
2016-08-15 13:40:00,48.25,48.28,48.25,48.27,7790.0,45.0695,45.0976,45.0695,45.0882,7790.0
2016-08-15 13:45:00,48.27,48.34,48.26,48.34,42930.0,45.0882,45.1536,45.0789,45.1536,42930.0
2016-08-15 13:50:00,48.34,48.38,48.33,48.37,15455.0,45.1536,45.191,45.1443,45.1816,15455.0
2016-08-15 13:55:00,48.37,48.37,48.34,48.34,6125.0,45.1816,45.1816,45.1536,45.1536,6125.0
2016-08-15 14:00:00,48.35,48.37,48.31,48.36,27969.0,45.163,45.1816,45.1256,45.1723,27969.0
2016-08-15 14:05:00,48.36,48.4,48.36,48.39,15169.0,45.1723,45.2097,45.1723,45.2003,15169.0
2016-08-15 14:10:00,48.39,48.42,48.37,48.42,11333.0,45.2003,45.2283,45.1816,45.2283,11333.0
2016-08-15 14:15:00,48.41,48.41,48.38,48.4,9543.0,45.219,45.219,45.191,45.2097,9543.0
2016-08-15 14:20:00,48.4,48.42,48.39,48.42,12040.0,45.2097,45.2283,45.2003,45.2283,12040.0
2016-08-15 14:25:00,48.42,48.44,48.41,48.44,9143.0,45.2283,45.247,45.219,45.247,9143.0
2016-08-15 14:30:00,48.43,48.46,48.43,48.45,15981.0,45.2377,45.2657,45.2377,45.2564,15981.0
2016-08-15 14:35:00,48.45,48.45,48.41,48.41,7690.0,45.2564,45.2564,45.219,45.219,7690.0
2016-08-15 14:40:00,48.41,48.44,48.4,48.43,11150.0,45.219,45.247,45.2097,45.2377,11150.0
2016-08-15 14:45:00,48.43,48.43,48.41,48.43,16276.0,45.2377,45.2377,45.219,45.2377,16276.0
2016-08-15 14:50:00,48.43,48.48,48.41,48.48,91400.0,45.2377,45.2844,45.219,45.2844,91400.0
2016-08-15 14:55:00,48.48,48.52,48.47,48.52,18694.0,45.2844,45.3217,45.275,45.3217,18694.0
2016-08-15 15:00:00,48.52,48.53,48.47,48.47,19922.0,45.3217,45.3311,45.275,45.275,19922.0
2016-08-15 15:05:00,48.47,48.47,48.43,48.43,10400.0,45.275,45.275,45.2377,45.2377,10400.0
2016-08-15 15:10:00,48.43,48.43,48.4,48.41,21465.0,45.2377,45.2377,45.2097,45.219,21465.0
2016-08-15 15:15:00,48.4,48.43,48.4,48.41,22934.0,45.2097,45.2377,45.2097,45.219,22934.0
2016-08-15 15:20:00,48.41,48.45,48.4,48.44,18280.0,45.219,45.2564,45.2097,45.247,18280.0
2016-08-15 15:25:00,48.45,48.46,48.44,48.44,12680.0,45.2564,45.2657,45.247,45.247,12680.0
2016-08-15 15:30:00,48.44,48.45,48.43,48.43,14891.0,45.247,45.2564,45.2377,45.2377,14891.0
2016-08-15 15:35:00,48.43,48.46,48.39,48.46,37645.0,45.2377,45.2657,45.2003,45.2657,37645.0
2016-08-15 15:40:00,48.46,48.48,48.46,48.47,24349.0,45.2657,45.2844,45.2657,45.275,24349.0
2016-08-15 15:45:00,48.48,48.49,48.44,48.45,31270.0,45.2844,45.2937,45.247,45.2564,31270.0
2016-08-15 15:50:00,48.45,48.48,48.43,48.43,49898.0,45.2564,45.2844,45.2377,45.2377,49898.0
2016-08-15 15:55:00,48.43,48.44,48.41,48.43,77407.0,45.2377,45.247,45.219,45.2377,77407.0
2016-08-16 09:30:00,48.27,48.48,48.22,48.48,86243.0,45.0882,45.2844,45.0415,45.2844,86243.0
2016-08-16 09:35:00,48.46,48.46,48.11,48.23,39272.0,45.2657,45.2657,44.9388,45.0509,39272.0
2016-08-16 09:40:00,48.23,48.25,48.19,48.22,31110.0,45.0509,45.0695,45.0135,45.0415,31110.0
2016-08-16 09:45:00,48.2,48.29,48.18,48.26,64085.0,45.0228,45.1069,45.0042,45.0789,64085.0
2016-08-16 09:50:00,48.26,48.33,48.24,48.32,80962.0,45.0789,45.1443,45.0602,45.1349,80962.0
2016-08-16 09:55:00,48.32,48.37,48.31,48.34,53963.0,45.1349,45.1816,45.1256,45.1536,53963.0
2016-08-16 10:00:00,48.33,48.34,48.27,48.3,44647.0,45.1443,45.1536,45.0882,45.1162,44647.0
2016-08-16 10:05:00,48.29,48.33,48.23,48.25,28451.0,45.1069,45.1443,45.0509,45.0695,28451.0
2016-08-16 10:10:00,48.25,48.41,48.24,48.4,26682.0,45.0695,45.219,45.0602,45.2097,26682.0
2016-08-16 10:15:00,48.39,48.4,48.31,48.37,25663.0,45.2003,45.2097,45.1256,45.1816,25663.0
2016-08-16 10:20:00,48.38,48.42,48.35,48.42,13360.0,45.191,45.2283,45.163,45.2283,13360.0
2016-08-16 10:25:00,48.41,48.42,48.38,48.4,44875.0,45.219,45.2283,45.191,45.2097,44875.0
2016-08-16 10:30:00,48.4,48.4,48.31,48.38,33022.0,45.2097,45.2097,45.1256,45.191,33022.0
2016-08-16 10:35:00,48.39,48.43,48.33,48.33,56001.0,45.2003,45.2377,45.1443,45.1443,56001.0
2016-08-16 10:40:00,48.32,48.36,48.31,48.35,38672.0,45.1349,45.1723,45.1256,45.163,38672.0
2016-08-16 10:45:00,48.34,48.49,48.33,48.42,171201.0,45.1536,45.2937,45.1443,45.2283,171201.0
2016-08-16 10:50:00,48.41,48.52,48.4,48.49,28601.0,45.219,45.3217,45.2097,45.2937,28601.0
2016-08-16 10:55:00,48.48,48.54,48.38,48.45,60696.0,45.2844,45.3404,45.191,45.2564,60696.0
2016-08-16 11:00:00,48.45,48.5,48.45,48.46,13436.0,45.2564,45.3031,45.2564,45.2657,13436.0
2016-08-16 11:05:00,48.46,48.5,48.44,48.48,26375.0,45.2657,45.3031,45.247,45.2844,26375.0
2016-08-16 11:10:00,48.48,48.5,48.39,48.41,44322.0,45.2844,45.3031,45.2003,45.219,44322.0
2016-08-16 11:15:00,48.41,48.49,48.4,48.48,49044.0,45.219,45.2937,45.2097,45.2844,49044.0
2016-08-16 11:20:00,48.48,48.51,48.46,48.5,74432.0,45.2844,45.3124,45.2657,45.3031,74432.0
2016-08-16 11:25:00,48.5,48.5,48.39,48.43,53625.0,45.3031,45.3031,45.2003,45.2377,53625.0
2016-08-16 11:30:00,48.43,48.5,48.4,48.43,78718.0,45.2377,45.3031,45.2097,45.2377,78718.0
2016-08-16 11:35:00,48.43,48.43,48.38,48.4,54176.0,45.2377,45.2377,45.191,45.2097,54176.0
2016-08-16 11:40:00,48.4,48.42,48.39,48.4,18981.0,45.2097,45.2283,45.2003,45.2097,18981.0
2016-08-16 11:45:00,48.39,48.41,48.38,48.4,14900.0,45.2003,45.219,45.191,45.2097,14900.0
2016-08-16 11:50:00,48.4,48.4,48.38,48.38,20790.0,45.2097,45.2097,45.191,45.191,20790.0
2016-08-16 11:55:00,48.39,48.44,48.38,48.39,14567.0,45.2003,45.247,45.191,45.2003,14567.0
2016-08-16 12:00:00,48.4,48.4,48.37,48.39,13261.0,45.2097,45.2097,45.1816,45.2003,13261.0
2016-08-16 12:05:00,48.39,48.42,48.37,48.41,13244.0,45.2003,45.2283,45.1816,45.219,13244.0
2016-08-16 12:10:00,48.41,48.43,48.39,48.4,11773.0,45.219,45.2377,45.2003,45.2097,11773.0
2016-08-16 12:15:00,48.4,48.43,48.39,48.41,13196.0,45.2097,45.2377,45.2003,45.219,13196.0
2016-08-16 12:20:00,48.4,48.41,48.39,48.4,7338.0,45.2097,45.219,45.2003,45.2097,7338.0
2016-08-16 12:25:00,48.4,48.42,48.39,48.41,28452.0,45.2097,45.2283,45.2003,45.219,28452.0
2016-08-16 12:30:00,48.4,48.41,48.39,48.41,18253.0,45.2097,45.219,45.2003,45.219,18253.0
2016-08-16 12:35:00,48.41,48.42,48.38,48.4,18747.0,45.219,45.2283,45.191,45.2097,18747.0
2016-08-16 12:40:00,48.41,48.43,48.4,48.43,6712.0,45.219,45.2377,45.2097,45.2377,6712.0
2016-08-16 12:45:00,48.44,48.44,48.4,48.43,10113.0,45.247,45.247,45.2097,45.2377,10113.0
2016-08-16 12:50:00,48.43,48.45,48.4,48.43,18350.0,45.2377,45.2564,45.2097,45.2377,18350.0
2016-08-16 12:55:00,48.43,48.43,48.4,48.42,12274.0,45.2377,45.2377,45.2097,45.2283,12274.0
2016-08-16 13:00:00,48.43,48.44,48.41,48.44,8168.0,45.2377,45.247,45.219,45.247,8168.0
2016-08-16 13:05:00,48.44,48.44,48.42,48.42,6400.0,45.247,45.247,45.2283,45.2283,6400.0
2016-08-16 13:10:00,48.41,48.42,48.39,48.4,20900.0,45.219,45.2283,45.2003,45.2097,20900.0
2016-08-16 13:15:00,48.4,48.42,48.39,48.4,18659.0,45.2097,45.2283,45.2003,45.2097,18659.0
2016-08-16 13:20:00,48.4,48.41,48.36,48.37,13095.0,45.2097,45.219,45.1723,45.1816,13095.0
2016-08-16 13:25:00,48.37,48.42,48.36,48.42,10000.0,45.1816,45.2283,45.1723,45.2283,10000.0
2016-08-16 13:30:00,48.41,48.43,48.38,48.41,29341.0,45.219,45.2377,45.191,45.219,29341.0
2016-08-16 13:35:00,48.4,48.42,48.4,48.41,60309.0,45.2097,45.2283,45.2097,45.219,60309.0
2016-08-16 13:40:00,48.4,48.41,48.36,48.37,63151.0,45.2097,45.219,45.1723,45.1816,63151.0
2016-08-16 13:45:00,48.37,48.37,48.35,48.35,22130.0,45.1816,45.1816,45.163,45.163,22130.0
2016-08-16 13:50:00,48.35,48.36,48.27,48.29,24225.0,45.163,45.1723,45.0882,45.1069,24225.0
2016-08-16 13:55:00,48.29,48.33,48.29,48.32,36082.0,45.1069,45.1443,45.1069,45.1349,36082.0
2016-08-16 14:00:00,48.33,48.36,48.31,48.36,37487.0,45.1443,45.1723,45.1256,45.1723,37487.0
2016-08-16 14:05:00,48.35,48.36,48.33,48.34,16139.0,45.163,45.1723,45.1443,45.1536,16139.0
2016-08-16 14:10:00,48.34,48.42,48.34,48.39,127280.0,45.1536,45.2283,45.1536,45.2003,127280.0
2016-08-16 14:15:00,48.39,48.41,48.36,48.38,23843.0,45.2003,45.219,45.1723,45.191,23843.0
2016-08-16 14:20:00,48.38,48.4,48.37,48.4,11475.0,45.191,45.2097,45.1816,45.2097,11475.0
2016-08-16 14:25:00,48.39,48.41,48.38,48.4,44736.0,45.2003,45.219,45.191,45.2097,44736.0
2016-08-16 14:30:00,48.4,48.42,48.39,48.41,20566.0,45.2097,45.2283,45.2003,45.219,20566.0
2016-08-16 14:35:00,48.42,48.43,48.41,48.42,15846.0,45.2283,45.2377,45.219,45.2283,15846.0
2016-08-16 14:40:00,48.42,48.47,48.42,48.47,14082.0,45.2283,45.275,45.2283,45.275,14082.0
2016-08-16 14:45:00,48.47,48.47,48.44,48.47,19578.0,45.275,45.275,45.247,45.275,19578.0
2016-08-16 14:50:00,48.47,48.47,48.46,48.47,6629.0,45.275,45.275,45.2657,45.275,6629.0
2016-08-16 14:55:00,48.46,48.46,48.4,48.41,52140.0,45.2657,45.2657,45.2097,45.219,52140.0
2016-08-16 15:00:00,48.41,48.42,48.39,48.41,27503.0,45.219,45.2283,45.2003,45.219,27503.0
2016-08-16 15:05:00,48.41,48.42,48.39,48.4,38651.0,45.219,45.2283,45.2003,45.2097,38651.0
2016-08-16 15:10:00,48.4,48.42,48.39,48.41,40673.0,45.2097,45.2283,45.2003,45.219,40673.0
2016-08-16 15:15:00,48.4,48.41,48.39,48.4,17122.0,45.2097,45.219,45.2003,45.2097,17122.0
2016-08-16 15:20:00,48.41,48.41,48.39,48.4,18924.0,45.219,45.219,45.2003,45.2097,18924.0
2016-08-16 15:25:00,48.41,48.44,48.4,48.44,27715.0,45.219,45.247,45.2097,45.247,27715.0
2016-08-16 15:30:00,48.43,48.44,48.4,48.4,64547.0,45.2377,45.247,45.2097,45.2097,64547.0
2016-08-16 15:35:00,48.4,48.41,48.33,48.34,65516.0,45.2097,45.219,45.1443,45.1536,65516.0
2016-08-16 15:40:00,48.35,48.39,48.32,48.32,54147.0,45.163,45.2003,45.1349,45.1349,54147.0
2016-08-16 15:45:00,48.33,48.37,48.32,48.37,78884.0,45.1443,45.1816,45.1349,45.1816,78884.0
2016-08-16 15:50:00,48.36,48.37,48.33,48.34,78845.0,45.1723,45.1816,45.1443,45.1536,78845.0
2016-08-16 15:55:00,48.34,48.35,48.26,48.27,135188.0,45.1536,45.163,45.0789,45.0882,135188.0
2016-08-17 09:30:00,48.63,48.63,48.42,48.54,35090.0,45.4245,45.4245,45.2283,45.3404,35090.0
2016-08-17 09:35:00,48.55,48.55,48.34,48.36,23962.0,45.3498,45.3498,45.1536,45.1723,23962.0
2016-08-17 09:40:00,48.37,48.43,48.35,48.42,24268.0,45.1816,45.2377,45.163,45.2283,24268.0
2016-08-17 09:45:00,48.41,48.48,48.36,48.48,26834.0,45.219,45.2844,45.1723,45.2844,26834.0
2016-08-17 09:50:00,48.48,48.48,48.4,48.43,29234.0,45.2844,45.2844,45.2097,45.2377,29234.0
2016-08-17 09:55:00,48.43,48.5,48.41,48.42,31208.0,45.2377,45.3031,45.219,45.2283,31208.0
2016-08-17 10:00:00,48.42,48.45,48.32,48.36,38642.0,45.2283,45.2564,45.1349,45.1723,38642.0
2016-08-17 10:05:00,48.36,48.41,48.33,48.36,22759.0,45.1723,45.219,45.1443,45.1723,22759.0
2016-08-17 10:10:00,48.36,48.41,48.34,48.37,23339.0,45.1723,45.219,45.1536,45.1816,23339.0
2016-08-17 10:15:00,48.37,48.38,48.36,48.37,12215.0,45.1816,45.191,45.1723,45.1816,12215.0
2016-08-17 10:20:00,48.37,48.42,48.37,48.41,23446.0,45.1816,45.2283,45.1816,45.219,23446.0
2016-08-17 10:25:00,48.4,48.44,48.38,48.43,17796.0,45.2097,45.247,45.191,45.2377,17796.0
2016-08-17 10:30:00,48.43,48.45,48.37,48.39,30842.0,45.2377,45.2564,45.1816,45.2003,30842.0
2016-08-17 10:35:00,48.39,48.43,48.38,48.4,19348.0,45.2003,45.2377,45.191,45.2097,19348.0
2016-08-17 10:40:00,48.4,48.43,48.39,48.43,12203.0,45.2097,45.2377,45.2003,45.2377,12203.0
2016-08-17 10:45:00,48.43,48.44,48.38,48.39,25395.0,45.2377,45.247,45.191,45.2003,25395.0
2016-08-17 10:50:00,48.4,48.45,48.39,48.44,19040.0,45.2097,45.2564,45.2003,45.247,19040.0
2016-08-17 10:55:00,48.44,48.47,48.42,48.44,79739.0,45.247,45.275,45.2283,45.247,79739.0
2016-08-17 11:00:00,48.45,48.48,48.44,48.45,33154.0,45.2564,45.2844,45.247,45.2564,33154.0
2016-08-17 11:05:00,48.45,48.47,48.43,48.47,22342.0,45.2564,45.275,45.2377,45.275,22342.0
2016-08-17 11:10:00,48.48,48.48,48.45,48.45,14691.0,45.2844,45.2844,45.2564,45.2564,14691.0
2016-08-17 11:15:00,48.45,48.46,48.44,48.44,7749.0,45.2564,45.2657,45.247,45.247,7749.0
2016-08-17 11:20:00,48.44,48.52,48.44,48.47,47149.0,45.247,45.3217,45.247,45.275,47149.0
2016-08-17 11:25:00,48.47,48.51,48.43,48.45,26100.0,45.275,45.3124,45.2377,45.2564,26100.0
2016-08-17 11:30:00,48.44,48.47,48.44,48.45,116760.0,45.247,45.275,45.247,45.2564,116760.0
2016-08-17 11:35:00,48.45,48.46,48.38,48.41,64928.0,45.2564,45.2657,45.191,45.219,64928.0
2016-08-17 11:40:00,48.4,48.47,48.4,48.45,45162.0,45.2097,45.275,45.2097,45.2564,45162.0
2016-08-17 11:45:00,48.45,48.47,48.45,48.46,73540.0,45.2564,45.275,45.2564,45.2657,73540.0
2016-08-17 11:50:00,48.46,48.47,48.45,48.46,15360.0,45.2657,45.275,45.2564,45.2657,15360.0
2016-08-17 11:55:00,48.45,48.46,48.29,48.29,27450.0,45.2564,45.2657,45.1069,45.1069,27450.0
2016-08-17 12:00:00,48.3,48.34,48.29,48.31,21106.0,45.1162,45.1536,45.1069,45.1256,21106.0
2016-08-17 12:05:00,48.32,48.33,48.3,48.33,17511.0,45.1349,45.1443,45.1162,45.1443,17511.0
2016-08-17 12:10:00,48.33,48.35,48.32,48.33,12734.0,45.1443,45.163,45.1349,45.1443,12734.0
2016-08-17 12:15:00,48.33,48.34,48.3,48.3,10951.0,45.1443,45.1536,45.1162,45.1162,10951.0
2016-08-17 12:20:00,48.29,48.31,48.28,48.3,13590.0,45.1069,45.1256,45.0976,45.1162,13590.0
2016-08-17 12:25:00,48.31,48.31,48.28,48.3,10862.0,45.1256,45.1256,45.0976,45.1162,10862.0
2016-08-17 12:30:00,48.3,48.31,48.26,48.31,41009.0,45.1162,45.1256,45.0789,45.1256,41009.0
2016-08-17 12:35:00,48.31,48.34,48.31,48.32,16074.0,45.1256,45.1536,45.1256,45.1349,16074.0
2016-08-17 12:40:00,48.32,48.32,48.29,48.31,12754.0,45.1349,45.1349,45.1069,45.1256,12754.0
2016-08-17 12:45:00,48.3,48.39,48.3,48.38,22281.0,45.1162,45.2003,45.1162,45.191,22281.0
2016-08-17 12:50:00,48.38,48.39,48.32,48.33,10419.0,45.191,45.2003,45.1349,45.1443,10419.0
2016-08-17 12:55:00,48.32,48.36,48.32,48.33,12756.0,45.1349,45.1723,45.1349,45.1443,12756.0
2016-08-17 13:00:00,48.33,48.34,48.31,48.32,9948.0,45.1443,45.1536,45.1256,45.1349,9948.0
2016-08-17 13:05:00,48.32,48.34,48.31,48.32,17241.0,45.1349,45.1536,45.1256,45.1349,17241.0
2016-08-17 13:10:00,48.32,48.32,48.2,48.21,20351.0,45.1349,45.1349,45.0228,45.0322,20351.0
2016-08-17 13:15:00,48.22,48.26,48.21,48.24,18871.0,45.0415,45.0789,45.0322,45.0602,18871.0
2016-08-17 13:20:00,48.24,48.26,48.24,48.24,9346.0,45.0602,45.0789,45.0602,45.0602,9346.0
2016-08-17 13:25:00,48.25,48.27,48.24,48.27,5848.0,45.0695,45.0882,45.0602,45.0882,5848.0
2016-08-17 13:30:00,48.27,48.29,48.26,48.27,16816.0,45.0882,45.1069,45.0789,45.0882,16816.0
2016-08-17 13:35:00,48.27,48.33,48.26,48.28,27385.0,45.0882,45.1443,45.0789,45.0976,27385.0
2016-08-17 13:40:00,48.29,48.31,48.22,48.22,29049.0,45.1069,45.1256,45.0415,45.0415,29049.0
2016-08-17 13:45:00,48.23,48.24,48.2,48.21,30113.0,45.0509,45.0602,45.0228,45.0322,30113.0
2016-08-17 13:50:00,48.21,48.24,48.19,48.19,18502.0,45.0322,45.0602,45.0135,45.0135,18502.0
2016-08-17 13:55:00,48.19,48.23,48.18,48.21,20414.0,45.0135,45.0509,45.0042,45.0322,20414.0
2016-08-17 14:00:00,48.2,48.24,48.08,48.22,52211.0,45.0228,45.0602,44.9108,45.0415,52211.0
2016-08-17 14:05:00,48.22,48.23,48.19,48.21,28031.0,45.0415,45.0509,45.0135,45.0322,28031.0
2016-08-17 14:10:00,48.22,48.35,48.22,48.28,42220.0,45.0415,45.163,45.0415,45.0976,42220.0
2016-08-17 14:15:00,48.27,48.34,48.17,48.33,48861.0,45.0882,45.1536,44.9948,45.1443,48861.0
2016-08-17 14:20:00,48.33,48.33,48.24,48.3,45545.0,45.1443,45.1443,45.0602,45.1162,45545.0
2016-08-17 14:25:00,48.3,48.36,48.26,48.27,37513.0,45.1162,45.1723,45.0789,45.0882,37513.0
2016-08-17 14:30:00,48.27,48.27,48.18,48.27,28871.0,45.0882,45.0882,45.0042,45.0882,28871.0
2016-08-17 14:35:00,48.27,48.32,48.25,48.31,65690.0,45.0882,45.1349,45.0695,45.1256,65690.0
2016-08-17 14:40:00,48.32,48.37,48.3,48.33,26646.0,45.1349,45.1816,45.1162,45.1443,26646.0
2016-08-17 14:45:00,48.34,48.39,48.33,48.35,29784.0,45.1536,45.2003,45.1443,45.163,29784.0
2016-08-17 14:50:00,48.36,48.38,48.31,48.32,22592.0,45.1723,45.191,45.1256,45.1349,22592.0
2016-08-17 14:55:00,48.32,48.35,48.32,48.34,20058.0,45.1349,45.163,45.1349,45.1536,20058.0
2016-08-17 15:00:00,48.35,48.36,48.29,48.32,34252.0,45.163,45.1723,45.1069,45.1349,34252.0
2016-08-17 15:05:00,48.31,48.38,48.3,48.32,50610.0,45.1256,45.191,45.1162,45.1349,50610.0
2016-08-17 15:10:00,48.32,48.34,48.28,48.33,31586.0,45.1349,45.1536,45.0976,45.1443,31586.0
2016-08-17 15:15:00,48.33,48.34,48.28,48.3,35704.0,45.1443,45.1536,45.0976,45.1162,35704.0
2016-08-17 15:20:00,48.3,48.3,48.22,48.27,72967.0,45.1162,45.1162,45.0415,45.0882,72967.0
2016-08-17 15:25:00,48.26,48.36,48.26,48.32,55652.0,45.0789,45.1723,45.0789,45.1349,55652.0
2016-08-17 15:30:00,48.33,48.4,48.29,48.4,70387.0,45.1443,45.2097,45.1069,45.2097,70387.0
2016-08-17 15:35:00,48.4,48.41,48.34,48.37,50336.0,45.2097,45.219,45.1536,45.1816,50336.0
2016-08-17 15:40:00,48.37,48.42,48.36,48.42,57315.0,45.1816,45.2283,45.1723,45.2283,57315.0
2016-08-17 15:45:00,48.42,48.43,48.37,48.38,80537.0,45.2283,45.2377,45.1816,45.191,80537.0
2016-08-17 15:50:00,48.38,48.43,48.38,48.41,137571.0,45.191,45.2377,45.191,45.219,137571.0
2016-08-17 15:55:00,48.41,48.45,48.39,48.41,252729.0,45.219,45.2564,45.2003,45.219,252729.0
2016-08-18 09:30:00,46.88,47.34,46.67,46.91,293615.0,43.7898,44.2195,43.5937,43.8179,293615.0
2016-08-18 09:35:00,46.93,47.14,46.6,46.64,206401.0,43.8366,44.0327,43.5283,43.5657,206401.0
2016-08-18 09:40:00,46.63,46.65,46.25,46.34,239947.0,43.5563,43.575,43.2014,43.2854,239947.0
2016-08-18 09:45:00,46.33,46.36,46.09,46.19,180587.0,43.2761,43.3041,43.0519,43.1453,180587.0
2016-08-18 09:50:00,46.17,46.37,46.16,46.27,115975.0,43.1267,43.3135,43.1173,43.2201,115975.0
2016-08-18 09:55:00,46.26,46.75,46.26,46.75,131386.0,43.2107,43.6684,43.2107,43.6684,131386.0
2016-08-18 10:00:00,46.75,46.75,46.44,46.48,96438.0,43.6684,43.6684,43.3789,43.4162,96438.0
2016-08-18 10:05:00,46.47,46.54,46.42,46.5,45795.0,43.4069,43.4723,43.3602,43.4349,45795.0
2016-08-18 10:10:00,46.49,46.53,46.37,46.39,72749.0,43.4256,43.4629,43.3135,43.3321,72749.0
2016-08-18 10:15:00,46.39,46.5,46.34,46.45,113980.0,43.3321,43.4349,43.2854,43.3882,113980.0
2016-08-18 10:20:00,46.44,46.45,46.33,46.4,77725.0,43.3789,43.3882,43.2761,43.3415,77725.0
2016-08-18 10:25:00,46.39,46.54,46.37,46.53,95768.0,43.3321,43.4723,43.3135,43.4629,95768.0
2016-08-18 10:30:00,46.53,46.58,46.45,46.47,72678.0,43.4629,43.5096,43.3882,43.4069,72678.0
2016-08-18 10:35:00,46.47,46.53,46.45,46.51,69621.0,43.4069,43.4629,43.3882,43.4442,69621.0
2016-08-18 10:40:00,46.51,46.54,46.49,46.53,56227.0,43.4442,43.4723,43.4256,43.4629,56227.0
2016-08-18 10:45:00,46.53,46.66,46.52,46.64,69588.0,43.4629,43.5844,43.4536,43.5657,69588.0
2016-08-18 10:50:00,46.64,46.65,46.58,46.6,50866.0,43.5657,43.575,43.5096,43.5283,50866.0
2016-08-18 10:55:00,46.59,46.81,46.59,46.78,57075.0,43.519,43.7245,43.519,43.6964,57075.0
2016-08-18 11:00:00,46.78,46.78,46.59,46.62,45668.0,43.6964,43.6964,43.519,43.547,45668.0
2016-08-18 11:05:00,46.61,46.71,46.59,46.71,25051.0,43.5376,43.6311,43.519,43.6311,25051.0
2016-08-18 11:10:00,46.7,46.71,46.64,46.69,32777.0,43.6217,43.6311,43.5657,43.6124,32777.0
2016-08-18 11:15:00,46.69,46.69,46.58,46.59,22220.0,43.6124,43.6124,43.5096,43.519,22220.0
2016-08-18 11:20:00,46.59,46.68,46.56,46.68,27569.0,43.519,43.603,43.4909,43.603,27569.0
2016-08-18 11:25:00,46.68,46.76,46.67,46.75,24579.0,43.603,43.6778,43.5937,43.6684,24579.0
2016-08-18 11:30:00,46.75,46.77,46.71,46.74,54558.0,43.6684,43.6871,43.6311,43.6591,54558.0
2016-08-18 11:35:00,46.75,46.78,46.73,46.76,66463.0,43.6684,43.6964,43.6497,43.6778,66463.0
2016-08-18 11:40:00,46.76,46.76,46.65,46.66,37104.0,43.6778,43.6778,43.575,43.5844,37104.0
2016-08-18 11:45:00,46.67,46.75,46.67,46.74,26489.0,43.5937,43.6684,43.5937,43.6591,26489.0
2016-08-18 11:50:00,46.73,46.74,46.69,46.71,20394.0,43.6497,43.6591,43.6124,43.6311,20394.0
2016-08-18 11:55:00,46.72,46.76,46.7,46.74,52170.0,43.6404,43.6778,43.6217,43.6591,52170.0
2016-08-18 12:00:00,46.74,46.75,46.71,46.71,48078.0,43.6591,43.6684,43.6311,43.6311,48078.0
2016-08-18 12:05:00,46.71,46.75,46.7,46.75,44072.0,43.6311,43.6684,43.6217,43.6684,44072.0
2016-08-18 12:10:00,46.75,46.75,46.72,46.73,32008.0,43.6684,43.6684,43.6404,43.6497,32008.0
2016-08-18 12:15:00,46.73,46.77,46.72,46.73,51716.0,43.6497,43.6871,43.6404,43.6497,51716.0
2016-08-18 12:20:00,46.73,46.74,46.64,46.64,47306.0,43.6497,43.6591,43.5657,43.5657,47306.0
2016-08-18 12:25:00,46.64,46.67,46.59,46.59,26322.0,43.5657,43.5937,43.519,43.519,26322.0
2016-08-18 12:30:00,46.6,46.62,46.59,46.61,10022.0,43.5283,43.547,43.519,43.5376,10022.0
2016-08-18 12:35:00,46.6,46.63,46.57,46.63,27444.0,43.5283,43.5563,43.5003,43.5563,27444.0
2016-08-18 12:40:00,46.64,46.65,46.62,46.65,23520.0,43.5657,43.575,43.547,43.575,23520.0
2016-08-18 12:45:00,46.64,46.7,46.64,46.67,23734.0,43.5657,43.6217,43.5657,43.5937,23734.0
2016-08-18 12:50:00,46.67,46.69,46.66,46.66,11660.0,43.5937,43.6124,43.5844,43.5844,11660.0
2016-08-18 12:55:00,46.67,46.7,46.66,46.68,26703.0,43.5937,43.6217,43.5844,43.603,26703.0
2016-08-18 13:00:00,46.68,46.68,46.63,46.65,34255.0,43.603,43.603,43.5563,43.575,34255.0
2016-08-18 13:05:00,46.65,46.65,46.6,46.61,20191.0,43.575,43.575,43.5283,43.5376,20191.0
2016-08-18 13:10:00,46.61,46.64,46.58,46.59,39787.0,43.5376,43.5657,43.5096,43.519,39787.0
2016-08-18 13:15:00,46.59,46.64,46.59,46.62,27611.0,43.519,43.5657,43.519,43.547,27611.0
2016-08-18 13:20:00,46.61,46.64,46.56,46.56,36038.0,43.5376,43.5657,43.4909,43.4909,36038.0
2016-08-18 13:25:00,46.56,46.6,46.5,46.6,36878.0,43.4909,43.5283,43.4349,43.5283,36878.0
2016-08-18 13:30:00,46.59,46.63,46.59,46.62,34830.0,43.519,43.5563,43.519,43.547,34830.0
2016-08-18 13:35:00,46.62,46.67,46.58,46.67,36546.0,43.547,43.5937,43.5096,43.5937,36546.0
2016-08-18 13:40:00,46.68,46.68,46.65,46.68,10041.0,43.603,43.603,43.575,43.603,10041.0
2016-08-18 13:45:00,46.68,46.68,46.64,46.68,29029.0,43.603,43.603,43.5657,43.603,29029.0
2016-08-18 13:50:00,46.68,46.68,46.64,46.66,14400.0,43.603,43.603,43.5657,43.5844,14400.0
2016-08-18 13:55:00,46.65,46.68,46.65,46.68,19256.0,43.575,43.603,43.575,43.603,19256.0
2016-08-18 14:00:00,46.68,46.7,46.67,46.7,19576.0,43.603,43.6217,43.5937,43.6217,19576.0
2016-08-18 14:05:00,46.69,46.7,46.66,46.69,39277.0,43.6124,43.6217,43.5844,43.6124,39277.0
2016-08-18 14:10:00,46.7,46.72,46.69,46.71,22726.0,43.6217,43.6404,43.6124,43.6311,22726.0
2016-08-18 14:15:00,46.72,46.72,46.64,46.65,37579.0,43.6404,43.6404,43.5657,43.575,37579.0
2016-08-18 14:20:00,46.65,46.66,46.62,46.63,18702.0,43.575,43.5844,43.547,43.5563,18702.0
2016-08-18 14:25:00,46.62,46.67,46.62,46.67,19457.0,43.547,43.5937,43.547,43.5937,19457.0
2016-08-18 14:30:00,46.66,46.67,46.65,46.67,45913.0,43.5844,43.5937,43.575,43.5937,45913.0
2016-08-18 14:35:00,46.66,46.68,46.66,46.68,16383.0,43.5844,43.603,43.5844,43.603,16383.0
2016-08-18 14:40:00,46.68,46.69,46.67,46.68,15800.0,43.603,43.6124,43.5937,43.603,15800.0
2016-08-18 14:45:00,46.69,46.69,46.64,46.67,40105.0,43.6124,43.6124,43.5657,43.5937,40105.0
2016-08-18 14:50:00,46.67,46.68,46.66,46.68,18243.0,43.5937,43.603,43.5844,43.603,18243.0
2016-08-18 14:55:00,46.68,46.69,46.62,46.68,43002.0,43.603,43.6124,43.547,43.603,43002.0
2016-08-18 15:00:00,46.68,46.7,46.67,46.69,20150.0,43.603,43.6217,43.5937,43.6124,20150.0
2016-08-18 15:05:00,46.7,46.7,46.67,46.7,29763.0,43.6217,43.6217,43.5937,43.6217,29763.0
2016-08-18 15:10:00,46.7,46.7,46.67,46.69,35325.0,43.6217,43.6217,43.5937,43.6124,35325.0
2016-08-18 15:15:00,46.69,46.7,46.68,46.7,33678.0,43.6124,43.6217,43.603,43.6217,33678.0
2016-08-18 15:20:00,46.7,46.73,46.69,46.73,27786.0,43.6217,43.6497,43.6124,43.6497,27786.0
2016-08-18 15:25:00,46.73,46.76,46.72,46.73,49530.0,43.6497,43.6778,43.6404,43.6497,49530.0
2016-08-18 15:30:00,46.73,46.73,46.68,46.69,73021.0,43.6497,43.6497,43.603,43.6124,73021.0
2016-08-18 15:35:00,46.69,46.73,46.69,46.73,38131.0,43.6124,43.6497,43.6124,43.6497,38131.0
2016-08-18 15:40:00,46.72,46.76,46.7,46.7,61687.0,43.6404,43.6778,43.6217,43.6217,61687.0
2016-08-18 15:45:00,46.7,46.72,46.67,46.67,59866.0,43.6217,43.6404,43.5937,43.5937,59866.0
2016-08-18 15:50:00,46.68,46.71,46.67,46.7,83023.0,43.603,43.6311,43.5937,43.6217,83023.0
2016-08-18 15:55:00,46.71,46.74,46.7,46.73,149085.0,43.6311,43.6591,43.6217,43.6497,149085.0
2016-08-19 09:30:00,46.58,46.69,46.57,46.66,103230.0,43.5096,43.6124,43.5003,43.5844,103230.0
2016-08-19 09:35:00,46.65,46.8,46.61,46.61,39905.0,43.575,43.7151,43.5376,43.5376,39905.0
2016-08-19 09:40:00,46.59,46.74,46.57,46.73,29581.0,43.519,43.6591,43.5003,43.6497,29581.0
2016-08-19 09:45:00,46.73,46.79,46.67,46.79,38137.0,43.6497,43.7058,43.5937,43.7058,38137.0
2016-08-19 09:50:00,46.78,46.89,46.77,46.88,37174.0,43.6964,43.7992,43.6871,43.7898,37174.0
2016-08-19 09:55:00,46.88,46.9,46.83,46.84,21619.0,43.7898,43.8085,43.7431,43.7525,21619.0
2016-08-19 10:00:00,46.84,46.94,46.83,46.93,24967.0,43.7525,43.8459,43.7431,43.8366,24967.0
2016-08-19 10:05:00,46.92,47.0,46.92,47.0,23299.0,43.8272,43.9019,43.8272,43.9019,23299.0
2016-08-19 10:10:00,47.0,47.08,46.99,47.06,33987.0,43.9019,43.9767,43.8926,43.958,33987.0
2016-08-19 10:15:00,47.05,47.05,46.96,47.05,43163.0,43.9486,43.9486,43.8646,43.9486,43163.0
2016-08-19 10:20:00,47.04,47.13,47.03,47.09,29172.0,43.9393,44.0234,43.93,43.986,29172.0
2016-08-19 10:25:00,47.09,47.24,47.08,47.23,89438.0,43.986,44.1261,43.9767,44.1168,89438.0
2016-08-19 10:30:00,47.23,47.23,47.18,47.2,27952.0,44.1168,44.1168,44.0701,44.0888,27952.0
2016-08-19 10:35:00,47.21,47.26,47.2,47.26,41118.0,44.0981,44.1448,44.0888,44.1448,41118.0
2016-08-19 10:40:00,47.25,47.35,47.24,47.33,45303.0,44.1355,44.2289,44.1261,44.2102,45303.0
2016-08-19 10:45:00,47.33,47.33,47.25,47.26,30697.0,44.2102,44.2102,44.1355,44.1448,30697.0
2016-08-19 10:50:00,47.25,47.25,47.21,47.25,20480.0,44.1355,44.1355,44.0981,44.1355,20480.0
2016-08-19 10:55:00,47.25,47.33,47.24,47.31,17184.0,44.1355,44.2102,44.1261,44.1915,17184.0
2016-08-19 11:00:00,47.32,47.33,47.27,47.3,20266.0,44.2008,44.2102,44.1541,44.1822,20266.0
2016-08-19 11:05:00,47.31,47.37,47.27,47.37,29098.0,44.1915,44.2476,44.1541,44.2476,29098.0
2016-08-19 11:10:00,47.37,47.44,47.37,47.41,44212.0,44.2476,44.3129,44.2476,44.2849,44212.0
2016-08-19 11:15:00,47.42,47.44,47.41,47.41,24123.0,44.2943,44.3129,44.2849,44.2849,24123.0
2016-08-19 11:20:00,47.41,47.42,47.36,47.42,33209.0,44.2849,44.2943,44.2382,44.2943,33209.0
2016-08-19 11:25:00,47.43,47.46,47.43,47.44,33198.0,44.3036,44.3316,44.3036,44.3129,33198.0
2016-08-19 11:30:00,47.44,47.44,47.36,47.36,21730.0,44.3129,44.3129,44.2382,44.2382,21730.0
2016-08-19 11:35:00,47.36,47.44,47.36,47.44,26338.0,44.2382,44.3129,44.2382,44.3129,26338.0
2016-08-19 11:40:00,47.43,47.47,47.43,47.47,16834.0,44.3036,44.341,44.3036,44.341,16834.0
2016-08-19 11:45:00,47.46,47.47,47.4,47.46,34671.0,44.3316,44.341,44.2756,44.3316,34671.0
2016-08-19 11:50:00,47.45,47.48,47.43,47.46,13753.0,44.3223,44.3503,44.3036,44.3316,13753.0
2016-08-19 11:55:00,47.47,47.49,47.43,47.46,14607.0,44.341,44.3596,44.3036,44.3316,14607.0
2016-08-19 12:00:00,47.46,47.5,47.45,47.5,15369.0,44.3316,44.369,44.3223,44.369,15369.0
2016-08-19 12:05:00,47.5,47.51,47.44,47.46,18483.0,44.369,44.3783,44.3129,44.3316,18483.0
2016-08-19 12:10:00,47.46,47.46,47.42,47.46,10128.0,44.3316,44.3316,44.2943,44.3316,10128.0
2016-08-19 12:15:00,47.46,47.47,47.38,47.39,20541.0,44.3316,44.341,44.2569,44.2662,20541.0
2016-08-19 12:20:00,47.39,47.44,47.39,47.44,10121.0,44.2662,44.3129,44.2662,44.3129,10121.0
2016-08-19 12:25:00,47.45,47.49,47.45,47.49,15748.0,44.3223,44.3596,44.3223,44.3596,15748.0
2016-08-19 12:30:00,47.49,47.49,47.41,47.42,22682.0,44.3596,44.3596,44.2849,44.2943,22682.0
2016-08-19 12:35:00,47.41,47.46,47.4,47.46,12433.0,44.2849,44.3316,44.2756,44.3316,12433.0
2016-08-19 12:40:00,47.47,47.47,47.42,47.43,12448.0,44.341,44.341,44.2943,44.3036,12448.0
2016-08-19 12:45:00,47.43,47.47,47.42,47.43,16139.0,44.3036,44.341,44.2943,44.3036,16139.0
2016-08-19 12:50:00,47.42,47.42,47.36,47.38,21518.0,44.2943,44.2943,44.2382,44.2569,21518.0
2016-08-19 12:55:00,47.38,47.43,47.36,47.43,21520.0,44.2569,44.3036,44.2382,44.3036,21520.0
2016-08-19 13:00:00,47.42,47.42,47.39,47.42,15156.0,44.2943,44.2943,44.2662,44.2943,15156.0
2016-08-19 13:05:00,47.41,47.48,47.41,47.48,20039.0,44.2849,44.3503,44.2849,44.3503,20039.0
2016-08-19 13:10:00,47.48,47.51,47.45,47.46,31469.0,44.3503,44.3783,44.3223,44.3316,31469.0
2016-08-19 13:15:00,47.46,47.48,47.43,47.47,21868.0,44.3316,44.3503,44.3036,44.341,21868.0
2016-08-19 13:20:00,47.47,47.52,47.47,47.52,17804.0,44.341,44.3877,44.341,44.3877,17804.0
2016-08-19 13:25:00,47.51,47.51,47.47,47.51,33128.0,44.3783,44.3783,44.341,44.3783,33128.0
2016-08-19 13:30:00,47.5,47.51,47.45,47.51,47022.0,44.369,44.3783,44.3223,44.3783,47022.0
2016-08-19 13:35:00,47.51,47.53,47.5,47.53,9019.0,44.3783,44.397,44.369,44.397,9019.0
2016-08-19 13:40:00,47.52,47.57,47.51,47.57,25408.0,44.3877,44.4344,44.3783,44.4344,25408.0
2016-08-19 13:45:00,47.57,47.59,47.54,47.58,19947.0,44.4344,44.453,44.4063,44.4437,19947.0
2016-08-19 13:50:00,47.58,47.6,47.52,47.54,26878.0,44.4437,44.4624,44.3877,44.4063,26878.0
2016-08-19 13:55:00,47.54,47.56,47.52,47.54,14369.0,44.4063,44.425,44.3877,44.4063,14369.0
2016-08-19 14:00:00,47.53,47.55,47.52,47.54,15183.0,44.397,44.4157,44.3877,44.4063,15183.0
2016-08-19 14:05:00,47.54,47.54,47.52,47.52,28041.0,44.4063,44.4063,44.3877,44.3877,28041.0
2016-08-19 14:10:00,47.52,47.58,47.52,47.57,19336.0,44.3877,44.4437,44.3877,44.4344,19336.0
2016-08-19 14:15:00,47.57,47.61,47.56,47.59,31669.0,44.4344,44.4717,44.425,44.453,31669.0
2016-08-19 14:20:00,47.59,47.64,47.59,47.63,47257.0,44.453,44.4998,44.453,44.4904,47257.0
2016-08-19 14:25:00,47.63,47.67,47.62,47.67,11737.0,44.4904,44.5278,44.4811,44.5278,11737.0
2016-08-19 14:30:00,47.67,47.68,47.62,47.65,38873.0,44.5278,44.5371,44.4811,44.5091,38873.0
2016-08-19 14:35:00,47.64,47.68,47.63,47.68,21657.0,44.4998,44.5371,44.4904,44.5371,21657.0
2016-08-19 14:40:00,47.68,47.73,47.66,47.72,35331.0,44.5371,44.5838,44.5184,44.5745,35331.0
2016-08-19 14:45:00,47.72,47.72,47.69,47.72,19097.0,44.5745,44.5745,44.5465,44.5745,19097.0
2016-08-19 14:50:00,47.71,47.78,47.69,47.78,34545.0,44.5651,44.6305,44.5465,44.6305,34545.0
2016-08-19 14:55:00,47.78,47.78,47.71,47.72,32216.0,44.6305,44.6305,44.5651,44.5745,32216.0
2016-08-19 15:00:00,47.72,47.75,47.69,47.72,46232.0,44.5745,44.6025,44.5465,44.5745,46232.0
2016-08-19 15:05:00,47.71,47.74,47.71,47.72,21507.0,44.5651,44.5932,44.5651,44.5745,21507.0
2016-08-19 15:10:00,47.73,47.76,47.68,47.76,59621.0,44.5838,44.6118,44.5371,44.6118,59621.0
2016-08-19 15:15:00,47.76,47.79,47.75,47.79,27366.0,44.6118,44.6399,44.6025,44.6399,27366.0
2016-08-19 15:20:00,47.79,47.79,47.74,47.76,31586.0,44.6399,44.6399,44.5932,44.6118,31586.0
2016-08-19 15:25:00,47.75,47.76,47.72,47.73,32013.0,44.6025,44.6118,44.5745,44.5838,32013.0
2016-08-19 15:30:00,47.74,47.75,47.67,47.68,50687.0,44.5932,44.6025,44.5278,44.5371,50687.0
2016-08-19 15:35:00,47.69,47.69,47.62,47.64,35775.0,44.5465,44.5465,44.4811,44.4998,35775.0
2016-08-19 15:40:00,47.63,47.67,47.61,47.63,91099.0,44.4904,44.5278,44.4717,44.4904,91099.0
2016-08-19 15:45:00,47.64,47.64,47.61,47.62,29420.0,44.4998,44.4998,44.4717,44.4811,29420.0
2016-08-19 15:50:00,47.62,47.62,47.59,47.6,72155.0,44.4811,44.4811,44.453,44.4624,72155.0
2016-08-19 15:55:00,47.6,47.67,47.59,47.63,203949.0,44.4624,44.5278,44.453,44.4904,203949.0
2016-08-22 09:30:00,47.63,47.85,47.62,47.66,46623.0,44.4904,44.6959,44.4811,44.5184,46623.0
2016-08-22 09:35:00,47.66,47.66,47.56,47.6,12127.0,44.5184,44.5184,44.425,44.4624,12127.0
2016-08-22 09:40:00,47.6,47.68,47.58,47.68,16684.0,44.4624,44.5371,44.4437,44.5371,16684.0
2016-08-22 09:45:00,47.68,47.69,47.62,47.63,14759.0,44.5371,44.5465,44.4811,44.4904,14759.0
2016-08-22 09:50:00,47.63,47.65,47.45,47.47,26705.0,44.4904,44.5091,44.3223,44.341,26705.0
2016-08-22 09:55:00,47.47,47.58,47.46,47.53,12215.0,44.341,44.4437,44.3316,44.397,12215.0
2016-08-22 10:00:00,47.54,47.55,47.42,47.42,12464.0,44.4063,44.4157,44.2943,44.2943,12464.0
2016-08-22 10:05:00,47.42,47.5,47.42,47.44,12448.0,44.2943,44.369,44.2943,44.3129,12448.0
2016-08-22 10:10:00,47.44,47.58,47.44,47.54,21834.0,44.3129,44.4437,44.3129,44.4063,21834.0
2016-08-22 10:15:00,47.54,47.69,47.54,47.69,13278.0,44.4063,44.5465,44.4063,44.5465,13278.0
2016-08-22 10:20:00,47.68,47.68,47.59,47.67,12586.0,44.5371,44.5371,44.453,44.5278,12586.0
2016-08-22 10:25:00,47.69,47.72,47.63,47.63,8650.0,44.5465,44.5745,44.4904,44.4904,8650.0
2016-08-22 10:30:00,47.63,47.77,47.63,47.76,23694.0,44.4904,44.6212,44.4904,44.6118,23694.0
2016-08-22 10:35:00,47.75,47.77,47.69,47.72,13599.0,44.6025,44.6212,44.5465,44.5745,13599.0
2016-08-22 10:40:00,47.72,47.78,47.72,47.75,16497.0,44.5745,44.6305,44.5745,44.6025,16497.0
2016-08-22 10:45:00,47.75,47.83,47.75,47.8,21831.0,44.6025,44.6772,44.6025,44.6492,21831.0
2016-08-22 10:50:00,47.8,47.83,47.79,47.81,14584.0,44.6492,44.6772,44.6399,44.6585,14584.0
2016-08-22 10:55:00,47.8,47.8,47.7,47.72,12481.0,44.6492,44.6492,44.5558,44.5745,12481.0
2016-08-22 11:00:00,47.72,47.79,47.72,47.72,11498.0,44.5745,44.6399,44.5745,44.5745,11498.0
2016-08-22 11:05:00,47.72,47.76,47.71,47.73,7990.0,44.5745,44.6118,44.5651,44.5838,7990.0
2016-08-22 11:10:00,47.74,47.75,47.68,47.68,18244.0,44.5932,44.6025,44.5371,44.5371,18244.0
2016-08-22 11:15:00,47.67,47.67,47.55,47.56,21088.0,44.5278,44.5278,44.4157,44.425,21088.0
2016-08-22 11:20:00,47.55,47.55,47.47,47.49,23437.0,44.4157,44.4157,44.341,44.3596,23437.0
2016-08-22 11:25:00,47.48,47.48,47.46,47.46,4495.0,44.3503,44.3503,44.3316,44.3316,4495.0
2016-08-22 11:30:00,47.46,47.51,47.44,47.48,15217.0,44.3316,44.3783,44.3129,44.3503,15217.0
2016-08-22 11:35:00,47.49,47.54,47.48,47.53,20929.0,44.3596,44.4063,44.3503,44.397,20929.0
2016-08-22 11:40:00,47.54,47.61,47.54,47.59,13633.0,44.4063,44.4717,44.4063,44.453,13633.0
2016-08-22 11:45:00,47.59,47.65,47.58,47.59,15833.0,44.453,44.5091,44.4437,44.453,15833.0
2016-08-22 11:50:00,47.6,47.68,47.6,47.68,16501.0,44.4624,44.5371,44.4624,44.5371,16501.0
2016-08-22 11:55:00,47.68,47.68,47.57,47.58,13383.0,44.5371,44.5371,44.4344,44.4437,13383.0
2016-08-22 12:00:00,47.57,47.58,47.48,47.5,20162.0,44.4344,44.4437,44.3503,44.369,20162.0
2016-08-22 12:05:00,47.49,47.49,47.44,47.47,15593.0,44.3596,44.3596,44.3129,44.341,15593.0
2016-08-22 12:10:00,47.47,47.52,47.45,47.46,17882.0,44.341,44.3877,44.3223,44.3316,17882.0
2016-08-22 12:15:00,47.46,47.54,47.46,47.54,15814.0,44.3316,44.4063,44.3316,44.4063,15814.0
2016-08-22 12:20:00,47.54,47.61,47.49,47.61,36848.0,44.4063,44.4717,44.3596,44.4717,36848.0
2016-08-22 12:25:00,47.62,47.68,47.61,47.61,10154.0,44.4811,44.5371,44.4717,44.4717,10154.0
2016-08-22 12:30:00,47.61,47.64,47.61,47.63,6008.0,44.4717,44.4998,44.4717,44.4904,6008.0
2016-08-22 12:35:00,47.64,47.65,47.62,47.62,5000.0,44.4998,44.5091,44.4811,44.4811,5000.0
2016-08-22 12:40:00,47.63,47.66,47.61,47.61,14080.0,44.4904,44.5184,44.4717,44.4717,14080.0
2016-08-22 12:45:00,47.6,47.63,47.57,47.63,6459.0,44.4624,44.4904,44.4344,44.4904,6459.0
2016-08-22 12:50:00,47.62,47.62,47.58,47.59,7157.0,44.4811,44.4811,44.4437,44.453,7157.0
2016-08-22 12:55:00,47.59,47.6,47.58,47.6,5477.0,44.453,44.4624,44.4437,44.4624,5477.0
2016-08-22 13:00:00,47.59,47.6,47.55,47.55,12904.0,44.453,44.4624,44.4157,44.4157,12904.0
2016-08-22 13:05:00,47.56,47.57,47.54,47.55,8505.0,44.425,44.4344,44.4063,44.4157,8505.0
2016-08-22 13:10:00,47.56,47.56,47.51,47.51,18625.0,44.425,44.425,44.3783,44.3783,18625.0
2016-08-22 13:15:00,47.52,47.53,47.5,47.52,9179.0,44.3877,44.397,44.369,44.3877,9179.0
2016-08-22 13:20:00,47.52,47.53,47.4,47.4,14364.0,44.3877,44.397,44.2756,44.2756,14364.0
2016-08-22 13:25:00,47.39,47.46,47.38,47.46,8897.0,44.2662,44.3316,44.2569,44.3316,8897.0
2016-08-22 13:30:00,47.45,47.45,47.41,47.43,7669.0,44.3223,44.3223,44.2849,44.3036,7669.0
2016-08-22 13:35:00,47.43,47.45,47.4,47.45,25155.0,44.3036,44.3223,44.2756,44.3223,25155.0
2016-08-22 13:40:00,47.45,47.5,47.45,47.5,10295.0,44.3223,44.369,44.3223,44.369,10295.0
2016-08-22 13:45:00,47.5,47.56,47.5,47.54,36457.0,44.369,44.425,44.369,44.4063,36457.0
2016-08-22 13:50:00,47.54,47.56,47.5,47.51,12355.0,44.4063,44.425,44.369,44.3783,12355.0
2016-08-22 13:55:00,47.52,47.56,47.52,47.53,8047.0,44.3877,44.425,44.3877,44.397,8047.0
2016-08-22 14:00:00,47.54,47.59,47.54,47.57,15227.0,44.4063,44.453,44.4063,44.4344,15227.0
2016-08-22 14:05:00,47.57,47.58,47.55,47.57,5569.0,44.4344,44.4437,44.4157,44.4344,5569.0
2016-08-22 14:10:00,47.57,47.59,47.54,47.59,13604.0,44.4344,44.453,44.4063,44.453,13604.0
2016-08-22 14:15:00,47.59,47.59,47.53,47.53,10750.0,44.453,44.453,44.397,44.397,10750.0
2016-08-22 14:20:00,47.54,47.56,47.52,47.53,13756.0,44.4063,44.425,44.3877,44.397,13756.0
2016-08-22 14:25:00,47.53,47.55,47.48,47.49,14789.0,44.397,44.4157,44.3503,44.3596,14789.0
2016-08-22 14:30:00,47.49,47.53,47.48,47.5,23603.0,44.3596,44.397,44.3503,44.369,23603.0
2016-08-22 14:35:00,47.5,47.53,47.5,47.53,9084.0,44.369,44.397,44.369,44.397,9084.0
2016-08-22 14:40:00,47.53,47.56,47.52,47.55,15330.0,44.397,44.425,44.3877,44.4157,15330.0
2016-08-22 14:45:00,47.56,47.56,47.53,47.54,6872.0,44.425,44.425,44.397,44.4063,6872.0
2016-08-22 14:50:00,47.54,47.57,47.53,47.55,18998.0,44.4063,44.4344,44.397,44.4157,18998.0
2016-08-22 14:55:00,47.55,47.56,47.53,47.54,11247.0,44.4157,44.425,44.397,44.4063,11247.0
2016-08-22 15:00:00,47.54,47.58,47.54,47.58,14280.0,44.4063,44.4437,44.4063,44.4437,14280.0
2016-08-22 15:05:00,47.58,47.61,47.57,47.61,17170.0,44.4437,44.4717,44.4344,44.4717,17170.0
2016-08-22 15:10:00,47.62,47.64,47.61,47.64,13601.0,44.4811,44.4998,44.4717,44.4998,13601.0
2016-08-22 15:15:00,47.64,47.64,47.59,47.61,16936.0,44.4998,44.4998,44.453,44.4717,16936.0
2016-08-22 15:20:00,47.61,47.62,47.57,47.57,15161.0,44.4717,44.4811,44.4344,44.4344,15161.0
2016-08-22 15:25:00,47.57,47.58,47.57,47.58,5544.0,44.4344,44.4437,44.4344,44.4437,5544.0
2016-08-22 15:30:00,47.58,47.58,47.56,47.57,13263.0,44.4437,44.4437,44.425,44.4344,13263.0
2016-08-22 15:35:00,47.57,47.57,47.54,47.55,24695.0,44.4344,44.4344,44.4063,44.4157,24695.0
2016-08-22 15:40:00,47.56,47.58,47.56,47.58,18644.0,44.425,44.4437,44.425,44.4437,18644.0
2016-08-22 15:45:00,47.58,47.59,47.56,47.56,43981.0,44.4437,44.453,44.425,44.425,43981.0
2016-08-22 15:50:00,47.57,47.59,47.56,47.58,46089.0,44.4344,44.453,44.425,44.4437,46089.0
2016-08-22 15:55:00,47.58,47.62,47.56,47.59,141894.0,44.4437,44.4811,44.425,44.453,141894.0
2016-08-23 09:30:00,47.74,47.89,47.73,47.8,23216.0,44.5932,44.7333,44.5838,44.6492,23216.0
2016-08-23 09:35:00,47.81,47.82,47.75,47.78,7927.0,44.6585,44.6679,44.6025,44.6305,7927.0
2016-08-23 09:40:00,47.79,47.84,47.75,47.83,12899.0,44.6399,44.6866,44.6025,44.6772,12899.0
2016-08-23 09:45:00,47.82,47.91,47.82,47.9,21258.0,44.6679,44.752,44.6679,44.7426,21258.0
2016-08-23 09:50:00,47.91,47.97,47.9,47.93,22634.0,44.752,44.808,44.7426,44.7706,22634.0
2016-08-23 09:55:00,47.93,48.0,47.93,47.99,56858.0,44.7706,44.836,44.7706,44.8267,56858.0
2016-08-23 10:00:00,48.0,48.04,48.0,48.01,12124.0,44.836,44.8734,44.836,44.8454,12124.0
2016-08-23 10:05:00,48.0,48.02,47.98,48.0,13047.0,44.836,44.8547,44.8173,44.836,13047.0
2016-08-23 10:10:00,48.0,48.06,48.0,48.04,12761.0,44.836,44.8921,44.836,44.8734,12761.0
2016-08-23 10:15:00,48.04,48.05,48.02,48.02,13617.0,44.8734,44.8827,44.8547,44.8547,13617.0
2016-08-23 10:20:00,48.03,48.06,48.02,48.04,10190.0,44.864,44.8921,44.8547,44.8734,10190.0
2016-08-23 10:25:00,48.05,48.08,48.05,48.07,12126.0,44.8827,44.9108,44.8827,44.9014,12126.0
2016-08-23 10:30:00,48.08,48.09,48.05,48.05,11934.0,44.9108,44.9201,44.8827,44.8827,11934.0
2016-08-23 10:35:00,48.05,48.06,48.03,48.05,15535.0,44.8827,44.8921,44.864,44.8827,15535.0
2016-08-23 10:40:00,48.05,48.06,48.02,48.03,10246.0,44.8827,44.8921,44.8547,44.864,10246.0
2016-08-23 10:45:00,48.03,48.06,48.03,48.05,6255.0,44.864,44.8921,44.864,44.8827,6255.0
2016-08-23 10:50:00,48.04,48.04,47.98,47.98,11788.0,44.8734,44.8734,44.8173,44.8173,11788.0
2016-08-23 10:55:00,47.98,47.99,47.89,47.91,12159.0,44.8173,44.8267,44.7333,44.752,12159.0
2016-08-23 11:00:00,47.92,47.96,47.92,47.93,9212.0,44.7613,44.7987,44.7613,44.7706,9212.0
2016-08-23 11:05:00,47.93,47.93,47.86,47.91,8934.0,44.7706,44.7706,44.7053,44.752,8934.0
2016-08-23 11:10:00,47.92,47.96,47.92,47.93,9648.0,44.7613,44.7987,44.7613,44.7706,9648.0
2016-08-23 11:15:00,47.93,47.94,47.92,47.93,6923.0,44.7706,44.78,44.7613,44.7706,6923.0
2016-08-23 11:20:00,47.93,47.95,47.91,47.91,9343.0,44.7706,44.7893,44.752,44.752,9343.0
2016-08-23 11:25:00,47.9,47.91,47.84,47.89,6760.0,44.7426,44.752,44.6866,44.7333,6760.0
2016-08-23 11:30:00,47.89,47.91,47.87,47.91,10091.0,44.7333,44.752,44.7146,44.752,10091.0
2016-08-23 11:35:00,47.91,47.92,47.88,47.91,9550.0,44.752,44.7613,44.7239,44.752,9550.0
2016-08-23 11:40:00,47.91,47.93,47.89,47.9,6119.0,44.752,44.7706,44.7333,44.7426,6119.0
2016-08-23 11:45:00,47.9,47.91,47.85,47.87,18125.0,44.7426,44.752,44.6959,44.7146,18125.0
2016-08-23 11:50:00,47.88,47.9,47.88,47.89,5179.0,44.7239,44.7426,44.7239,44.7333,5179.0
2016-08-23 11:55:00,47.88,47.9,47.86,47.87,5000.0,44.7239,44.7426,44.7053,44.7146,5000.0
2016-08-23 12:00:00,47.87,47.89,47.85,47.85,13504.0,44.7146,44.7333,44.6959,44.6959,13504.0
2016-08-23 12:05:00,47.85,47.86,47.78,47.78,9523.0,44.6959,44.7053,44.6305,44.6305,9523.0
2016-08-23 12:10:00,47.79,47.87,47.79,47.85,10176.0,44.6399,44.7146,44.6399,44.6959,10176.0
2016-08-23 12:15:00,47.84,47.87,47.84,47.86,5130.0,44.6866,44.7146,44.6866,44.7053,5130.0
2016-08-23 12:20:00,47.87,47.88,47.81,47.82,22369.0,44.7146,44.7239,44.6585,44.6679,22369.0
2016-08-23 12:25:00,47.82,47.83,47.79,47.8,5784.0,44.6679,44.6772,44.6399,44.6492,5784.0
2016-08-23 12:30:00,47.8,47.84,47.78,47.79,15000.0,44.6492,44.6866,44.6305,44.6399,15000.0
2016-08-23 12:35:00,47.8,47.8,47.75,47.76,37051.0,44.6492,44.6492,44.6025,44.6118,37051.0
2016-08-23 12:40:00,47.76,47.78,47.76,47.78,5427.0,44.6118,44.6305,44.6118,44.6305,5427.0
2016-08-23 12:45:00,47.79,47.79,47.74,47.76,13810.0,44.6399,44.6399,44.5932,44.6118,13810.0
2016-08-23 12:50:00,47.76,47.77,47.68,47.69,14819.0,44.6118,44.6212,44.5371,44.5465,14819.0
2016-08-23 12:55:00,47.69,47.75,47.68,47.75,8527.0,44.5465,44.6025,44.5371,44.6025,8527.0
2016-08-23 13:00:00,47.75,47.77,47.74,47.76,12632.0,44.6025,44.6212,44.5932,44.6118,12632.0
2016-08-23 13:05:00,47.77,47.79,47.76,47.78,9210.0,44.6212,44.6399,44.6118,44.6305,9210.0
2016-08-23 13:10:00,47.79,47.81,47.78,47.81,11278.0,44.6399,44.6585,44.6305,44.6585,11278.0
2016-08-23 13:15:00,47.8,47.82,47.76,47.78,19595.0,44.6492,44.6679,44.6118,44.6305,19595.0
2016-08-23 13:20:00,47.78,47.82,47.77,47.8,12165.0,44.6305,44.6679,44.6212,44.6492,12165.0
2016-08-23 13:25:00,47.8,47.81,47.76,47.77,6300.0,44.6492,44.6585,44.6118,44.6212,6300.0
2016-08-23 13:30:00,47.78,47.8,47.78,47.8,17893.0,44.6305,44.6492,44.6305,44.6492,17893.0
2016-08-23 13:35:00,47.79,47.82,47.77,47.79,24188.0,44.6399,44.6679,44.6212,44.6399,24188.0
2016-08-23 13:40:00,47.78,47.81,47.77,47.77,7992.0,44.6305,44.6585,44.6212,44.6212,7992.0
2016-08-23 13:45:00,47.77,47.8,47.77,47.79,4735.0,44.6212,44.6492,44.6212,44.6399,4735.0
2016-08-23 13:50:00,47.79,47.81,47.78,47.8,6337.0,44.6399,44.6585,44.6305,44.6492,6337.0
2016-08-23 13:55:00,47.8,47.81,47.76,47.76,11001.0,44.6492,44.6585,44.6118,44.6118,11001.0
2016-08-23 14:00:00,47.77,47.77,47.73,47.75,14233.0,44.6212,44.6212,44.5838,44.6025,14233.0
2016-08-23 14:05:00,47.75,47.78,47.74,47.78,11060.0,44.6025,44.6305,44.5932,44.6305,11060.0
2016-08-23 14:10:00,47.78,47.79,47.77,47.79,6032.0,44.6305,44.6399,44.6212,44.6399,6032.0
2016-08-23 14:15:00,47.79,47.81,47.75,47.76,24171.0,44.6399,44.6585,44.6025,44.6118,24171.0
2016-08-23 14:20:00,47.76,47.78,47.75,47.78,7000.0,44.6118,44.6305,44.6025,44.6305,7000.0
2016-08-23 14:25:00,47.78,47.8,47.77,47.79,6405.0,44.6305,44.6492,44.6212,44.6399,6405.0
2016-08-23 14:30:00,47.8,47.81,47.77,47.8,13846.0,44.6492,44.6585,44.6212,44.6492,13846.0
2016-08-23 14:35:00,47.79,47.86,47.79,47.84,49552.0,44.6399,44.7053,44.6399,44.6866,49552.0
2016-08-23 14:40:00,47.84,47.88,47.83,47.87,26902.0,44.6866,44.7239,44.6772,44.7146,26902.0
2016-08-23 14:45:00,47.87,47.89,47.86,47.87,14066.0,44.7146,44.7333,44.7053,44.7146,14066.0
2016-08-23 14:50:00,47.87,47.89,47.87,47.89,8702.0,44.7146,44.7333,44.7146,44.7333,8702.0
2016-08-23 14:55:00,47.9,47.91,47.87,47.91,31202.0,44.7426,44.752,44.7146,44.752,31202.0
2016-08-23 15:00:00,47.9,47.91,47.89,47.91,8144.0,44.7426,44.752,44.7333,44.752,8144.0
2016-08-23 15:05:00,47.91,47.91,47.85,47.86,26724.0,44.752,44.752,44.6959,44.7053,26724.0
2016-08-23 15:10:00,47.87,47.91,47.86,47.91,12850.0,44.7146,44.752,44.7053,44.752,12850.0
2016-08-23 15:15:00,47.91,47.92,47.89,47.91,24506.0,44.752,44.7613,44.7333,44.752,24506.0
2016-08-23 15:20:00,47.9,47.93,47.9,47.93,56525.0,44.7426,44.7706,44.7426,44.7706,56525.0
2016-08-23 15:25:00,47.93,47.95,47.92,47.95,14652.0,44.7706,44.7893,44.7613,44.7893,14652.0
2016-08-23 15:30:00,47.95,47.95,47.92,47.94,37766.0,44.7893,44.7893,44.7613,44.78,37766.0
2016-08-23 15:35:00,47.93,47.94,47.86,47.87,82935.0,44.7706,44.78,44.7053,44.7146,82935.0
2016-08-23 15:40:00,47.87,47.91,47.87,47.87,41703.0,44.7146,44.752,44.7146,44.7146,41703.0
2016-08-23 15:45:00,47.88,47.91,47.87,47.87,36184.0,44.7239,44.752,44.7146,44.7146,36184.0
2016-08-23 15:50:00,47.87,47.88,47.84,47.84,33073.0,44.7146,44.7239,44.6866,44.6866,33073.0
2016-08-23 15:55:00,47.84,47.86,47.82,47.83,69178.0,44.6866,44.7053,44.6679,44.6772,69178.0
2016-08-24 09:30:00,47.74,47.82,47.74,47.8,11216.0,44.5932,44.6679,44.5932,44.6492,11216.0
2016-08-24 09:35:00,47.79,47.82,47.73,47.73,9761.0,44.6399,44.6679,44.5838,44.5838,9761.0
2016-08-24 09:40:00,47.74,47.82,47.71,47.73,14679.0,44.5932,44.6679,44.5651,44.5838,14679.0
2016-08-24 09:45:00,47.74,47.77,47.67,47.67,29373.0,44.5932,44.6212,44.5278,44.5278,29373.0
2016-08-24 09:50:00,47.68,47.69,47.65,47.65,20081.0,44.5371,44.5465,44.5091,44.5091,20081.0
2016-08-24 09:55:00,47.66,47.75,47.66,47.71,9223.0,44.5184,44.6025,44.5184,44.5651,9223.0
2016-08-24 10:00:00,47.7,47.74,47.65,47.65,10132.0,44.5558,44.5932,44.5091,44.5091,10132.0
2016-08-24 10:05:00,47.65,47.68,47.62,47.63,10736.0,44.5091,44.5371,44.4811,44.4904,10736.0
2016-08-24 10:10:00,47.62,47.62,47.58,47.58,13515.0,44.4811,44.4811,44.4437,44.4437,13515.0
2016-08-24 10:15:00,47.57,47.57,47.5,47.5,11118.0,44.4344,44.4344,44.369,44.369,11118.0
2016-08-24 10:20:00,47.5,47.51,47.39,47.4,17088.0,44.369,44.3783,44.2662,44.2756,17088.0
2016-08-24 10:25:00,47.4,47.44,47.39,47.41,14245.0,44.2756,44.3129,44.2662,44.2849,14245.0
2016-08-24 10:30:00,47.4,47.47,47.4,47.45,16565.0,44.2756,44.341,44.2756,44.3223,16565.0
2016-08-24 10:35:00,47.45,47.45,47.39,47.41,24956.0,44.3223,44.3223,44.2662,44.2849,24956.0
2016-08-24 10:40:00,47.41,47.42,47.37,47.39,12499.0,44.2849,44.2943,44.2476,44.2662,12499.0
2016-08-24 10:45:00,47.38,47.39,47.33,47.34,19271.0,44.2569,44.2662,44.2102,44.2195,19271.0
2016-08-24 10:50:00,47.34,47.35,47.3,47.3,19094.0,44.2195,44.2289,44.1822,44.1822,19094.0
2016-08-24 10:55:00,47.31,47.33,47.28,47.3,32298.0,44.1915,44.2102,44.1635,44.1822,32298.0
2016-08-24 11:00:00,47.3,47.33,47.29,47.33,10465.0,44.1822,44.2102,44.1728,44.2102,10465.0
2016-08-24 11:05:00,47.34,47.36,47.3,47.35,87332.0,44.2195,44.2382,44.1822,44.2289,87332.0
2016-08-24 11:10:00,47.35,47.38,47.29,47.29,58630.0,44.2289,44.2569,44.1728,44.1728,58630.0
2016-08-24 11:15:00,47.29,47.3,47.22,47.23,140691.0,44.1728,44.1822,44.1074,44.1168,140691.0
2016-08-24 11:20:00,47.24,47.36,47.19,47.36,112090.0,44.1261,44.2382,44.0794,44.2382,112090.0
2016-08-24 11:25:00,47.36,47.4,47.34,47.36,25428.0,44.2382,44.2756,44.2195,44.2382,25428.0
2016-08-24 11:30:00,47.36,47.43,47.35,47.41,25624.0,44.2382,44.3036,44.2289,44.2849,25624.0
2016-08-24 11:35:00,47.42,47.48,47.38,47.38,21316.0,44.2943,44.3503,44.2569,44.2569,21316.0
2016-08-24 11:40:00,47.39,47.4,47.28,47.33,54562.0,44.2662,44.2756,44.1635,44.2102,54562.0
2016-08-24 11:45:00,47.33,47.35,47.28,47.28,22389.0,44.2102,44.2289,44.1635,44.1635,22389.0
2016-08-24 11:50:00,47.29,47.32,47.29,47.3,11651.0,44.1728,44.2008,44.1728,44.1822,11651.0
2016-08-24 11:55:00,47.3,47.31,47.26,47.27,15335.0,44.1822,44.1915,44.1448,44.1541,15335.0
2016-08-24 12:00:00,47.29,47.29,47.24,47.27,20299.0,44.1728,44.1728,44.1261,44.1541,20299.0
2016-08-24 12:05:00,47.28,47.32,47.27,47.3,14348.0,44.1635,44.2008,44.1541,44.1822,14348.0
2016-08-24 12:10:00,47.3,47.32,47.29,47.31,24617.0,44.1822,44.2008,44.1728,44.1915,24617.0
2016-08-24 12:15:00,47.3,47.31,47.28,47.29,15688.0,44.1822,44.1915,44.1635,44.1728,15688.0
2016-08-24 12:20:00,47.3,47.3,47.28,47.29,4414.0,44.1822,44.1822,44.1635,44.1728,4414.0
2016-08-24 12:25:00,47.29,47.29,47.26,47.26,10030.0,44.1728,44.1728,44.1448,44.1448,10030.0
2016-08-24 12:30:00,47.26,47.29,47.26,47.28,6590.0,44.1448,44.1728,44.1448,44.1635,6590.0
2016-08-24 12:35:00,47.28,47.3,47.28,47.28,11369.0,44.1635,44.1822,44.1635,44.1635,11369.0
2016-08-24 12:40:00,47.28,47.3,47.27,47.3,6789.0,44.1635,44.1822,44.1541,44.1822,6789.0
2016-08-24 12:45:00,47.3,47.3,47.25,47.25,8255.0,44.1822,44.1822,44.1355,44.1355,8255.0
2016-08-24 12:50:00,47.26,47.29,47.25,47.28,12482.0,44.1448,44.1728,44.1355,44.1635,12482.0
2016-08-24 12:55:00,47.28,47.3,47.26,47.26,7035.0,44.1635,44.1822,44.1448,44.1448,7035.0
2016-08-24 13:00:00,47.27,47.29,47.26,47.28,11079.0,44.1541,44.1728,44.1448,44.1635,11079.0
2016-08-24 13:05:00,47.28,47.3,47.26,47.3,10638.0,44.1635,44.1822,44.1448,44.1822,10638.0
2016-08-24 13:10:00,47.3,47.3,47.24,47.26,12175.0,44.1822,44.1822,44.1261,44.1448,12175.0
2016-08-24 13:15:00,47.26,47.29,47.24,47.25,13343.0,44.1448,44.1728,44.1261,44.1355,13343.0
2016-08-24 13:20:00,47.26,47.3,47.26,47.28,9893.0,44.1448,44.1822,44.1448,44.1635,9893.0
2016-08-24 13:25:00,47.28,47.29,47.26,47.26,4698.0,44.1635,44.1728,44.1448,44.1448,4698.0
2016-08-24 13:30:00,47.27,47.27,47.24,47.26,12595.0,44.1541,44.1541,44.1261,44.1448,12595.0
2016-08-24 13:35:00,47.26,47.27,47.25,47.27,2897.0,44.1448,44.1541,44.1355,44.1541,2897.0
2016-08-24 13:40:00,47.27,47.28,47.26,47.28,10817.0,44.1541,44.1635,44.1448,44.1635,10817.0
2016-08-24 13:45:00,47.28,47.29,47.21,47.22,15928.0,44.1635,44.1728,44.0981,44.1074,15928.0
2016-08-24 13:50:00,47.22,47.23,47.17,47.18,16756.0,44.1074,44.1168,44.0607,44.0701,16756.0
2016-08-24 13:55:00,47.18,47.18,47.08,47.1,32820.0,44.0701,44.0701,43.9767,43.9953,32820.0
2016-08-24 14:00:00,47.1,47.12,47.06,47.07,31006.0,43.9953,44.014,43.958,43.9673,31006.0
2016-08-24 14:05:00,47.07,47.07,47.01,47.04,20165.0,43.9673,43.9673,43.9113,43.9393,20165.0
2016-08-24 14:10:00,47.05,47.08,47.04,47.08,21577.0,43.9486,43.9767,43.9393,43.9767,21577.0
2016-08-24 14:15:00,47.08,47.09,47.04,47.05,15763.0,43.9767,43.986,43.9393,43.9486,15763.0
2016-08-24 14:20:00,47.05,47.05,46.98,46.98,26128.0,43.9486,43.9486,43.8833,43.8833,26128.0
2016-08-24 14:25:00,46.99,46.99,46.92,46.92,28293.0,43.8926,43.8926,43.8272,43.8272,28293.0
2016-08-24 14:30:00,46.92,46.92,46.9,46.91,22430.0,43.8272,43.8272,43.8085,43.8179,22430.0
2016-08-24 14:35:00,46.92,46.92,46.85,46.91,44440.0,43.8272,43.8272,43.7618,43.8179,44440.0
2016-08-24 14:40:00,46.91,46.93,46.89,46.9,19459.0,43.8179,43.8366,43.7992,43.8085,19459.0
2016-08-24 14:45:00,46.9,46.94,46.89,46.9,34236.0,43.8085,43.8459,43.7992,43.8085,34236.0
2016-08-24 14:50:00,46.9,46.95,46.88,46.95,23990.0,43.8085,43.8552,43.7898,43.8552,23990.0
2016-08-24 14:55:00,46.95,46.98,46.91,46.91,24830.0,43.8552,43.8833,43.8179,43.8179,24830.0
2016-08-24 15:00:00,46.91,46.94,46.88,46.89,46159.0,43.8179,43.8459,43.7898,43.7992,46159.0
2016-08-24 15:05:00,46.9,46.9,46.73,46.73,46080.0,43.8085,43.8085,43.6497,43.6497,46080.0
2016-08-24 15:10:00,46.73,46.76,46.72,46.73,30997.0,43.6497,43.6778,43.6404,43.6497,30997.0
2016-08-24 15:15:00,46.73,46.76,46.7,46.71,34049.0,43.6497,43.6778,43.6217,43.6311,34049.0
2016-08-24 15:20:00,46.7,46.74,46.69,46.73,32330.0,43.6217,43.6591,43.6124,43.6497,32330.0
2016-08-24 15:25:00,46.73,46.75,46.72,46.73,32704.0,43.6497,43.6684,43.6404,43.6497,32704.0
2016-08-24 15:30:00,46.73,46.76,46.72,46.74,41142.0,43.6497,43.6778,43.6404,43.6591,41142.0
2016-08-24 15:35:00,46.75,46.76,46.67,46.68,40651.0,43.6684,43.6778,43.5937,43.603,40651.0
2016-08-24 15:40:00,46.69,46.71,46.66,46.68,61561.0,43.6124,43.6311,43.5844,43.603,61561.0
2016-08-24 15:45:00,46.67,46.7,46.63,46.7,67465.0,43.5937,43.6217,43.5563,43.6217,67465.0
2016-08-24 15:50:00,46.69,46.71,46.67,46.69,110417.0,43.6124,43.6311,43.5937,43.6124,110417.0
2016-08-24 15:55:00,46.69,46.71,46.63,46.71,269341.0,43.6124,43.6311,43.5563,43.6311,269341.0
2016-08-25 09:30:00,46.67,46.7,46.61,46.63,33141.0,43.5937,43.6217,43.5376,43.5563,33141.0
2016-08-25 09:35:00,46.61,46.83,46.61,46.83,18036.0,43.5376,43.7431,43.5376,43.7431,18036.0
2016-08-25 09:40:00,46.84,46.86,46.7,46.81,13971.0,43.7525,43.7712,43.6217,43.7245,13971.0
2016-08-25 09:45:00,46.82,46.83,46.65,46.72,28476.0,43.7338,43.7431,43.575,43.6404,28476.0
2016-08-25 09:50:00,46.71,46.72,46.61,46.66,22071.0,43.6311,43.6404,43.5376,43.5844,22071.0
2016-08-25 09:55:00,46.66,46.76,46.66,46.66,30139.0,43.5844,43.6778,43.5844,43.5844,30139.0
2016-08-25 10:00:00,46.66,46.93,46.66,46.85,52425.0,43.5844,43.8366,43.5844,43.7618,52425.0
2016-08-25 10:05:00,46.85,46.95,46.84,46.94,22105.0,43.7618,43.8552,43.7525,43.8459,22105.0
2016-08-25 10:10:00,46.94,47.04,46.91,46.99,32781.0,43.8459,43.9393,43.8179,43.8926,32781.0
2016-08-25 10:15:00,46.99,47.09,46.99,47.08,30392.0,43.8926,43.986,43.8926,43.9767,30392.0
2016-08-25 10:20:00,47.07,47.18,47.05,47.16,27527.0,43.9673,44.0701,43.9486,44.0514,27527.0
2016-08-25 10:25:00,47.15,47.16,47.05,47.1,23328.0,44.0421,44.0514,43.9486,43.9953,23328.0
2016-08-25 10:30:00,47.09,47.17,47.08,47.15,17101.0,43.986,44.0607,43.9767,44.0421,17101.0
2016-08-25 10:35:00,47.14,47.18,47.13,47.16,37003.0,44.0327,44.0701,44.0234,44.0514,37003.0
2016-08-25 10:40:00,47.17,47.25,47.16,47.25,15871.0,44.0607,44.1355,44.0514,44.1355,15871.0
2016-08-25 10:45:00,47.25,47.29,47.23,47.28,32649.0,44.1355,44.1728,44.1168,44.1635,32649.0
2016-08-25 10:50:00,47.28,47.3,47.21,47.21,40016.0,44.1635,44.1822,44.0981,44.0981,40016.0
2016-08-25 10:55:00,47.22,47.25,47.21,47.24,18276.0,44.1074,44.1355,44.0981,44.1261,18276.0
2016-08-25 11:00:00,47.24,47.35,47.23,47.34,29129.0,44.1261,44.2289,44.1168,44.2195,29129.0
2016-08-25 11:05:00,47.34,47.35,47.25,47.32,30686.0,44.2195,44.2289,44.1355,44.2008,30686.0
2016-08-25 11:10:00,47.31,47.33,47.28,47.32,13476.0,44.1915,44.2102,44.1635,44.2008,13476.0
2016-08-25 11:15:00,47.32,47.4,47.32,47.38,14370.0,44.2008,44.2756,44.2008,44.2569,14370.0
2016-08-25 11:20:00,47.38,47.39,47.31,47.31,16794.0,44.2569,44.2662,44.1915,44.1915,16794.0
2016-08-25 11:25:00,47.31,47.31,47.27,47.29,6823.0,44.1915,44.1915,44.1541,44.1728,6823.0
2016-08-25 11:30:00,47.3,47.35,47.29,47.3,16593.0,44.1822,44.2289,44.1728,44.1822,16593.0
2016-08-25 11:35:00,47.3,47.3,47.25,47.25,25613.0,44.1822,44.1822,44.1355,44.1355,25613.0
2016-08-25 11:40:00,47.25,47.26,47.21,47.21,44050.0,44.1355,44.1448,44.0981,44.0981,44050.0
2016-08-25 11:45:00,47.22,47.35,47.22,47.34,23174.0,44.1074,44.2289,44.1074,44.2195,23174.0
2016-08-25 11:50:00,47.33,47.37,47.32,47.36,56524.0,44.2102,44.2476,44.2008,44.2382,56524.0
2016-08-25 11:55:00,47.37,47.39,47.35,47.38,16171.0,44.2476,44.2662,44.2289,44.2569,16171.0
2016-08-25 12:00:00,47.38,47.39,47.33,47.33,15151.0,44.2569,44.2662,44.2102,44.2102,15151.0
2016-08-25 12:05:00,47.33,47.35,47.31,47.32,14824.0,44.2102,44.2289,44.1915,44.2008,14824.0
2016-08-25 12:10:00,47.32,47.32,47.3,47.32,4560.0,44.2008,44.2008,44.1822,44.2008,4560.0
2016-08-25 12:15:00,47.32,47.36,47.32,47.32,17406.0,44.2008,44.2382,44.2008,44.2008,17406.0
2016-08-25 12:20:00,47.33,47.36,47.31,47.36,7940.0,44.2102,44.2382,44.1915,44.2382,7940.0
2016-08-25 12:25:00,47.36,47.36,47.31,47.34,10278.0,44.2382,44.2382,44.1915,44.2195,10278.0
2016-08-25 12:30:00,47.34,47.41,47.33,47.39,55504.0,44.2195,44.2849,44.2102,44.2662,55504.0
2016-08-25 12:35:00,47.39,47.4,47.36,47.39,18977.0,44.2662,44.2756,44.2382,44.2662,18977.0
2016-08-25 12:40:00,47.4,47.41,47.38,47.38,11201.0,44.2756,44.2849,44.2569,44.2569,11201.0
2016-08-25 12:45:00,47.39,47.4,47.35,47.35,12213.0,44.2662,44.2756,44.2289,44.2289,12213.0
2016-08-25 12:50:00,47.34,47.37,47.34,47.37,4831.0,44.2195,44.2476,44.2195,44.2476,4831.0
2016-08-25 12:55:00,47.37,47.39,47.35,47.39,11329.0,44.2476,44.2662,44.2289,44.2662,11329.0
2016-08-25 13:00:00,47.39,47.4,47.37,47.37,15631.0,44.2662,44.2756,44.2476,44.2476,15631.0
2016-08-25 13:05:00,47.37,47.38,47.35,47.37,10841.0,44.2476,44.2569,44.2289,44.2476,10841.0
2016-08-25 13:10:00,47.36,47.4,47.36,47.4,11884.0,44.2382,44.2756,44.2382,44.2756,11884.0
2016-08-25 13:15:00,47.39,47.4,47.37,47.39,7538.0,44.2662,44.2756,44.2476,44.2662,7538.0
2016-08-25 13:20:00,47.38,47.41,47.38,47.39,9680.0,44.2569,44.2849,44.2569,44.2662,9680.0
2016-08-25 13:25:00,47.38,47.42,47.38,47.42,13205.0,44.2569,44.2943,44.2569,44.2943,13205.0
2016-08-25 13:30:00,47.41,47.42,47.36,47.37,14708.0,44.2849,44.2943,44.2382,44.2476,14708.0
2016-08-25 13:35:00,47.36,47.36,47.24,47.25,12569.0,44.2382,44.2382,44.1261,44.1355,12569.0
2016-08-25 13:40:00,47.24,47.26,47.18,47.24,22523.0,44.1261,44.1448,44.0701,44.1261,22523.0
2016-08-25 13:45:00,47.24,47.25,47.16,47.16,13084.0,44.1261,44.1355,44.0514,44.0514,13084.0
2016-08-25 13:50:00,47.17,47.2,47.14,47.19,12079.0,44.0607,44.0888,44.0327,44.0794,12079.0
2016-08-25 13:55:00,47.18,47.21,47.17,47.17,14565.0,44.0701,44.0981,44.0607,44.0607,14565.0
2016-08-25 14:00:00,47.18,47.23,47.17,47.21,13271.0,44.0701,44.1168,44.0607,44.0981,13271.0
2016-08-25 14:05:00,47.21,47.21,47.1,47.15,17774.0,44.0981,44.0981,43.9953,44.0421,17774.0
2016-08-25 14:10:00,47.15,47.2,47.15,47.16,18374.0,44.0421,44.0888,44.0421,44.0514,18374.0
2016-08-25 14:15:00,47.16,47.17,47.12,47.16,23358.0,44.0514,44.0607,44.014,44.0514,23358.0
2016-08-25 14:20:00,47.16,47.17,47.09,47.14,9993.0,44.0514,44.0607,43.986,44.0327,9993.0
2016-08-25 14:25:00,47.14,47.15,47.1,47.12,16606.0,44.0327,44.0421,43.9953,44.014,16606.0
2016-08-25 14:30:00,47.11,47.17,47.11,47.12,37000.0,44.0047,44.0607,44.0047,44.014,37000.0
2016-08-25 14:35:00,47.12,47.17,47.11,47.16,35299.0,44.014,44.0607,44.0047,44.0514,35299.0
2016-08-25 14:40:00,47.16,47.19,47.13,47.17,15967.0,44.0514,44.0794,44.0234,44.0607,15967.0
2016-08-25 14:45:00,47.17,47.17,47.08,47.12,23178.0,44.0607,44.0607,43.9767,44.014,23178.0
2016-08-25 14:50:00,47.11,47.14,47.1,47.12,21157.0,44.0047,44.0327,43.9953,44.014,21157.0
2016-08-25 14:55:00,47.12,47.12,47.05,47.1,15757.0,44.014,44.014,43.9486,43.9953,15757.0
2016-08-25 15:00:00,47.09,47.09,47.03,47.04,14024.0,43.986,43.986,43.93,43.9393,14024.0
2016-08-25 15:05:00,47.04,47.16,47.01,47.15,85546.0,43.9393,44.0514,43.9113,44.0421,85546.0
2016-08-25 15:10:00,47.15,47.18,47.14,47.16,17891.0,44.0421,44.0701,44.0327,44.0514,17891.0
2016-08-25 15:15:00,47.17,47.18,47.14,47.18,25423.0,44.0607,44.0701,44.0327,44.0701,25423.0
2016-08-25 15:20:00,47.17,47.25,47.16,47.24,33274.0,44.0607,44.1355,44.0514,44.1261,33274.0
2016-08-25 15:25:00,47.24,47.31,47.23,47.27,33927.0,44.1261,44.1915,44.1168,44.1541,33927.0
2016-08-25 15:30:00,47.26,47.31,47.24,47.27,34711.0,44.1448,44.1915,44.1261,44.1541,34711.0
2016-08-25 15:35:00,47.27,47.29,47.26,47.26,27883.0,44.1541,44.1728,44.1448,44.1448,27883.0
2016-08-25 15:40:00,47.26,47.27,47.21,47.21,35167.0,44.1448,44.1541,44.0981,44.0981,35167.0
2016-08-25 15:45:00,47.21,47.24,47.2,47.21,33172.0,44.0981,44.1261,44.0888,44.0981,33172.0
2016-08-25 15:50:00,47.21,47.24,47.2,47.22,81568.0,44.0981,44.1261,44.0888,44.1074,81568.0
2016-08-25 15:55:00,47.23,47.26,47.2,47.26,85917.0,44.1168,44.1448,44.0888,44.1448,85917.0
2016-08-26 09:30:00,47.41,47.41,47.26,47.26,14309.0,44.2849,44.2849,44.1448,44.1448,14309.0
2016-08-26 09:35:00,47.36,47.62,47.36,47.58,9316.0,44.2382,44.4811,44.2382,44.4437,9316.0
2016-08-26 09:40:00,47.58,47.58,47.43,47.48,4400.0,44.4437,44.4437,44.3036,44.3503,4400.0
2016-08-26 09:45:00,47.47,47.56,47.46,47.53,7560.0,44.341,44.425,44.3316,44.397,7560.0
2016-08-26 09:50:00,47.48,47.52,47.46,47.52,7976.0,44.3503,44.3877,44.3316,44.3877,7976.0
2016-08-26 09:55:00,47.53,47.54,47.44,47.46,6413.0,44.397,44.4063,44.3129,44.3316,6413.0
2016-08-26 10:00:00,47.45,47.61,47.34,47.55,28275.0,44.3223,44.4717,44.2195,44.4157,28275.0
2016-08-26 10:05:00,47.57,47.58,47.46,47.52,22227.0,44.4344,44.4437,44.3316,44.3877,22227.0
2016-08-26 10:10:00,47.52,47.52,47.47,47.52,18566.0,44.3877,44.3877,44.341,44.3877,18566.0
2016-08-26 10:15:00,47.54,47.79,47.54,47.72,20886.0,44.4063,44.6399,44.4063,44.5745,20886.0
2016-08-26 10:20:00,47.72,47.75,47.68,47.7,13568.0,44.5745,44.6025,44.5371,44.5558,13568.0
2016-08-26 10:25:00,47.71,47.71,47.64,47.68,15217.0,44.5651,44.5651,44.4998,44.5371,15217.0
2016-08-26 10:30:00,47.69,47.7,47.63,47.63,9722.0,44.5465,44.5558,44.4904,44.4904,9722.0
2016-08-26 10:35:00,47.63,47.66,47.61,47.66,11599.0,44.4904,44.5184,44.4717,44.5184,11599.0
2016-08-26 10:40:00,47.65,47.66,47.59,47.59,11836.0,44.5091,44.5184,44.453,44.453,11836.0
2016-08-26 10:45:00,47.58,47.61,47.56,47.57,9100.0,44.4437,44.4717,44.425,44.4344,9100.0
2016-08-26 10:50:00,47.57,47.65,47.53,47.64,9204.0,44.4344,44.5091,44.397,44.4998,9204.0
2016-08-26 10:55:00,47.65,47.68,47.64,47.64,5431.0,44.5091,44.5371,44.4998,44.4998,5431.0
2016-08-26 11:00:00,47.65,47.65,47.57,47.57,14438.0,44.5091,44.5091,44.4344,44.4344,14438.0
2016-08-26 11:05:00,47.56,47.6,47.56,47.57,12755.0,44.425,44.4624,44.425,44.4344,12755.0
2016-08-26 11:10:00,47.58,47.6,47.54,47.58,14160.0,44.4437,44.4624,44.4063,44.4437,14160.0
2016-08-26 11:15:00,47.59,47.65,47.58,47.63,12991.0,44.453,44.5091,44.4437,44.4904,12991.0
2016-08-26 11:20:00,47.63,47.64,47.61,47.63,11400.0,44.4904,44.4998,44.4717,44.4904,11400.0
2016-08-26 11:25:00,47.63,47.68,47.63,47.66,16174.0,44.4904,44.5371,44.4904,44.5184,16174.0
2016-08-26 11:30:00,47.67,47.68,47.65,47.66,7755.0,44.5278,44.5371,44.5091,44.5184,7755.0
2016-08-26 11:35:00,47.66,47.66,47.54,47.56,30577.0,44.5184,44.5184,44.4063,44.425,30577.0
2016-08-26 11:40:00,47.56,47.57,47.44,47.49,14864.0,44.425,44.4344,44.3129,44.3596,14864.0
2016-08-26 11:45:00,47.51,47.55,47.51,47.52,8609.0,44.3783,44.4157,44.3783,44.3877,8609.0
2016-08-26 11:50:00,47.5,47.5,47.31,47.37,15788.0,44.369,44.369,44.1915,44.2476,15788.0
2016-08-26 11:55:00,47.37,47.38,47.34,47.35,9323.0,44.2476,44.2569,44.2195,44.2289,9323.0
2016-08-26 12:00:00,47.35,47.35,47.23,47.23,14393.0,44.2289,44.2289,44.1168,44.1168,14393.0
2016-08-26 12:05:00,47.25,47.26,47.13,47.17,10657.0,44.1355,44.1448,44.0234,44.0607,10657.0
2016-08-26 12:10:00,47.17,47.22,47.1,47.22,10902.0,44.0607,44.1074,43.9953,44.1074,10902.0
2016-08-26 12:15:00,47.21,47.25,47.18,47.25,9017.0,44.0981,44.1355,44.0701,44.1355,9017.0
2016-08-26 12:20:00,47.24,47.28,47.21,47.22,8887.0,44.1261,44.1635,44.0981,44.1074,8887.0
2016-08-26 12:25:00,47.24,47.25,47.18,47.19,10700.0,44.1261,44.1355,44.0701,44.0794,10700.0
2016-08-26 12:30:00,47.19,47.19,47.13,47.19,18496.0,44.0794,44.0794,44.0234,44.0794,18496.0
2016-08-26 12:35:00,47.18,47.25,47.17,47.25,7998.0,44.0701,44.1355,44.0607,44.1355,7998.0
2016-08-26 12:40:00,47.27,47.3,47.26,47.29,7641.0,44.1541,44.1822,44.1448,44.1728,7641.0
2016-08-26 12:45:00,47.29,47.3,47.28,47.29,4578.0,44.1728,44.1822,44.1635,44.1728,4578.0
2016-08-26 12:50:00,47.29,47.31,47.24,47.28,13011.0,44.1728,44.1915,44.1261,44.1635,13011.0
2016-08-26 12:55:00,47.28,47.28,47.25,47.26,7407.0,44.1635,44.1635,44.1355,44.1448,7407.0
2016-08-26 13:00:00,47.26,47.3,47.24,47.25,9868.0,44.1448,44.1822,44.1261,44.1355,9868.0
2016-08-26 13:05:00,47.25,47.25,47.18,47.2,8698.0,44.1355,44.1355,44.0701,44.0888,8698.0
2016-08-26 13:10:00,47.21,47.3,47.2,47.27,11441.0,44.0981,44.1822,44.0888,44.1541,11441.0
2016-08-26 13:15:00,47.26,47.27,47.2,47.22,7679.0,44.1448,44.1541,44.0888,44.1074,7679.0
2016-08-26 13:20:00,47.2,47.21,47.17,47.2,9821.0,44.0888,44.0981,44.0607,44.0888,9821.0
2016-08-26 13:25:00,47.2,47.25,47.19,47.23,11283.0,44.0888,44.1355,44.0794,44.1168,11283.0
2016-08-26 13:30:00,47.24,47.25,47.21,47.24,22432.0,44.1261,44.1355,44.0981,44.1261,22432.0
2016-08-26 13:35:00,47.24,47.24,47.18,47.18,36534.0,44.1261,44.1261,44.0701,44.0701,36534.0
2016-08-26 13:40:00,47.19,47.26,47.19,47.25,10090.0,44.0794,44.1448,44.0794,44.1355,10090.0
2016-08-26 13:45:00,47.26,47.26,47.21,47.22,30543.0,44.1448,44.1448,44.0981,44.1074,30543.0
2016-08-26 13:50:00,47.22,47.23,47.19,47.2,20249.0,44.1074,44.1168,44.0794,44.0888,20249.0
2016-08-26 13:55:00,47.18,47.19,47.15,47.17,8975.0,44.0701,44.0794,44.0421,44.0607,8975.0
2016-08-26 14:00:00,47.17,47.2,47.16,47.19,8261.0,44.0607,44.0888,44.0514,44.0794,8261.0
2016-08-26 14:05:00,47.2,47.24,47.17,47.24,7775.0,44.0888,44.1261,44.0607,44.1261,7775.0
2016-08-26 14:10:00,47.24,47.26,47.19,47.2,9134.0,44.1261,44.1448,44.0794,44.0888,9134.0
2016-08-26 14:15:00,47.2,47.2,47.09,47.09,16231.0,44.0888,44.0888,43.986,43.986,16231.0
2016-08-26 14:20:00,47.1,47.12,47.08,47.11,6190.0,43.9953,44.014,43.9767,44.0047,6190.0
2016-08-26 14:25:00,47.12,47.15,47.07,47.14,25554.0,44.014,44.0421,43.9673,44.0327,25554.0
2016-08-26 14:30:00,47.14,47.16,47.09,47.13,21073.0,44.0327,44.0514,43.986,44.0234,21073.0
2016-08-26 14:35:00,47.13,47.18,47.1,47.17,15283.0,44.0234,44.0701,43.9953,44.0607,15283.0
2016-08-26 14:40:00,47.18,47.18,47.15,47.16,7529.0,44.0701,44.0701,44.0421,44.0514,7529.0
2016-08-26 14:45:00,47.15,47.15,47.12,47.13,13642.0,44.0421,44.0421,44.014,44.0234,13642.0
2016-08-26 14:50:00,47.13,47.14,47.1,47.14,11147.0,44.0234,44.0327,43.9953,44.0327,11147.0
2016-08-26 14:55:00,47.14,47.18,47.14,47.16,12208.0,44.0327,44.0701,44.0327,44.0514,12208.0
2016-08-26 15:00:00,47.16,47.22,47.16,47.19,17900.0,44.0514,44.1074,44.0514,44.0794,17900.0
2016-08-26 15:05:00,47.18,47.24,47.17,47.22,15512.0,44.0701,44.1261,44.0607,44.1074,15512.0
2016-08-26 15:10:00,47.22,47.26,47.22,47.26,10171.0,44.1074,44.1448,44.1074,44.1448,10171.0
2016-08-26 15:15:00,47.26,47.29,47.25,47.26,13047.0,44.1448,44.1728,44.1355,44.1448,13047.0
2016-08-26 15:20:00,47.26,47.27,47.22,47.26,17106.0,44.1448,44.1541,44.1074,44.1448,17106.0
2016-08-26 15:25:00,47.26,47.35,47.24,47.3,67087.0,44.1448,44.2289,44.1261,44.1822,67087.0
2016-08-26 15:30:00,47.3,47.4,47.29,47.38,47255.0,44.1822,44.2756,44.1728,44.2569,47255.0
2016-08-26 15:35:00,47.38,47.38,47.32,47.37,32583.0,44.2569,44.2569,44.2008,44.2476,32583.0
2016-08-26 15:40:00,47.38,47.39,47.34,47.34,31120.0,44.2569,44.2662,44.2195,44.2195,31120.0
2016-08-26 15:45:00,47.35,47.41,47.32,47.37,41587.0,44.2289,44.2849,44.2008,44.2476,41587.0
2016-08-26 15:50:00,47.38,47.4,47.3,47.3,57884.0,44.2569,44.2756,44.1822,44.1822,57884.0
2016-08-26 15:55:00,47.31,47.35,47.3,47.32,107526.0,44.1915,44.2289,44.1822,44.2008,107526.0
2016-08-29 09:30:00,47.45,47.5,47.31,47.48,12281.0,44.3223,44.369,44.1915,44.3503,12281.0
2016-08-29 09:35:00,47.49,47.7,47.49,47.65,9576.0,44.3596,44.5558,44.3596,44.5091,9576.0
2016-08-29 09:40:00,47.66,47.69,47.63,47.67,10600.0,44.5184,44.5465,44.4904,44.5278,10600.0
2016-08-29 09:45:00,47.68,47.68,47.55,47.55,15860.0,44.5371,44.5371,44.4157,44.4157,15860.0
2016-08-29 09:50:00,47.55,47.61,47.53,47.53,7600.0,44.4157,44.4717,44.397,44.397,7600.0
2016-08-29 09:55:00,47.54,47.6,47.53,47.53,7632.0,44.4063,44.4624,44.397,44.397,7632.0
2016-08-29 10:00:00,47.53,47.53,47.44,47.52,18705.0,44.397,44.397,44.3129,44.3877,18705.0
2016-08-29 10:05:00,47.52,47.55,47.49,47.5,12264.0,44.3877,44.4157,44.3596,44.369,12264.0
2016-08-29 10:10:00,47.5,47.56,47.5,47.54,9616.0,44.369,44.425,44.369,44.4063,9616.0
2016-08-29 10:15:00,47.53,47.56,47.52,47.55,8745.0,44.397,44.425,44.3877,44.4157,8745.0
2016-08-29 10:20:00,47.55,47.56,47.48,47.49,10100.0,44.4157,44.425,44.3503,44.3596,10100.0
2016-08-29 10:25:00,47.5,47.54,47.45,47.46,9654.0,44.369,44.4063,44.3223,44.3316,9654.0
2016-08-29 10:30:00,47.46,47.51,47.45,47.45,16884.0,44.3316,44.3783,44.3223,44.3223,16884.0
2016-08-29 10:35:00,47.46,47.5,47.44,47.49,35620.0,44.3316,44.369,44.3129,44.3596,35620.0
2016-08-29 10:40:00,47.49,47.57,47.48,47.56,24664.0,44.3596,44.4344,44.3503,44.425,24664.0
2016-08-29 10:45:00,47.56,47.63,47.56,47.63,8768.0,44.425,44.4904,44.425,44.4904,8768.0
2016-08-29 10:50:00,47.63,47.69,47.59,47.61,12840.0,44.4904,44.5465,44.453,44.4717,12840.0
2016-08-29 10:55:00,47.6,47.62,47.57,47.61,8758.0,44.4624,44.4811,44.4344,44.4717,8758.0
2016-08-29 11:00:00,47.61,47.66,47.61,47.66,11062.0,44.4717,44.5184,44.4717,44.5184,11062.0
2016-08-29 11:05:00,47.66,47.69,47.62,47.67,12960.0,44.5184,44.5465,44.4811,44.5278,12960.0
2016-08-29 11:10:00,47.68,47.68,47.65,47.66,5061.0,44.5371,44.5371,44.5091,44.5184,5061.0
2016-08-29 11:15:00,47.65,47.69,47.65,47.67,6407.0,44.5091,44.5465,44.5091,44.5278,6407.0
2016-08-29 11:20:00,47.67,47.72,47.67,47.72,16742.0,44.5278,44.5745,44.5278,44.5745,16742.0
2016-08-29 11:25:00,47.72,47.76,47.72,47.75,7401.0,44.5745,44.6118,44.5745,44.6025,7401.0
2016-08-29 11:30:00,47.76,47.78,47.73,47.75,8285.0,44.6118,44.6305,44.5838,44.6025,8285.0
2016-08-29 11:35:00,47.75,47.77,47.74,47.77,7882.0,44.6025,44.6212,44.5932,44.6212,7882.0
2016-08-29 11:40:00,47.77,47.82,47.77,47.8,9551.0,44.6212,44.6679,44.6212,44.6492,9551.0
2016-08-29 11:45:00,47.81,47.84,47.78,47.78,37384.0,44.6585,44.6866,44.6305,44.6305,37384.0
2016-08-29 11:50:00,47.78,47.8,47.73,47.77,10926.0,44.6305,44.6492,44.5838,44.6212,10926.0
2016-08-29 11:55:00,47.76,47.77,47.72,47.72,11772.0,44.6118,44.6212,44.5745,44.5745,11772.0
2016-08-29 12:00:00,47.72,47.73,47.68,47.69,7488.0,44.5745,44.5838,44.5371,44.5465,7488.0
2016-08-29 12:05:00,47.68,47.72,47.68,47.71,7097.0,44.5371,44.5745,44.5371,44.5651,7097.0
2016-08-29 12:10:00,47.71,47.73,47.7,47.71,10820.0,44.5651,44.5838,44.5558,44.5651,10820.0
2016-08-29 12:15:00,47.7,47.72,47.7,47.71,6300.0,44.5558,44.5745,44.5558,44.5651,6300.0
2016-08-29 12:20:00,47.72,47.75,47.71,47.75,8765.0,44.5745,44.6025,44.5651,44.6025,8765.0
2016-08-29 12:25:00,47.75,47.76,47.72,47.72,7614.0,44.6025,44.6118,44.5745,44.5745,7614.0
2016-08-29 12:30:00,47.73,47.73,47.68,47.7,24650.0,44.5838,44.5838,44.5371,44.5558,24650.0
2016-08-29 12:35:00,47.7,47.76,47.7,47.74,7397.0,44.5558,44.6118,44.5558,44.5932,7397.0
2016-08-29 12:40:00,47.74,47.74,47.73,47.73,1614.0,44.5932,44.5932,44.5838,44.5838,1614.0
2016-08-29 12:45:00,47.74,47.78,47.73,47.78,10613.0,44.5932,44.6305,44.5838,44.6305,10613.0
2016-08-29 12:50:00,47.78,47.8,47.77,47.79,5600.0,44.6305,44.6492,44.6212,44.6399,5600.0
2016-08-29 12:55:00,47.79,47.8,47.77,47.78,18728.0,44.6399,44.6492,44.6212,44.6305,18728.0
2016-08-29 13:00:00,47.79,47.8,47.79,47.79,3038.0,44.6399,44.6492,44.6399,44.6399,3038.0
2016-08-29 13:05:00,47.79,47.8,47.76,47.79,24030.0,44.6399,44.6492,44.6118,44.6399,24030.0
2016-08-29 13:10:00,47.8,47.82,47.79,47.82,4688.0,44.6492,44.6679,44.6399,44.6679,4688.0
2016-08-29 13:15:00,47.81,47.83,47.81,47.83,5828.0,44.6585,44.6772,44.6585,44.6772,5828.0
2016-08-29 13:20:00,47.83,47.87,47.82,47.86,8771.0,44.6772,44.7146,44.6679,44.7053,8771.0
2016-08-29 13:25:00,47.86,47.87,47.85,47.86,6400.0,44.7053,44.7146,44.6959,44.7053,6400.0
2016-08-29 13:30:00,47.87,47.88,47.86,47.88,4050.0,44.7146,44.7239,44.7053,44.7239,4050.0
2016-08-29 13:35:00,47.88,47.89,47.87,47.89,26378.0,44.7239,44.7333,44.7146,44.7333,26378.0
2016-08-29 13:40:00,47.89,47.89,47.87,47.88,7403.0,44.7333,44.7333,44.7146,44.7239,7403.0
2016-08-29 13:45:00,47.89,47.89,47.85,47.85,5377.0,44.7333,44.7333,44.6959,44.6959,5377.0
2016-08-29 13:50:00,47.84,47.84,47.82,47.84,3323.0,44.6866,44.6866,44.6679,44.6866,3323.0
2016-08-29 13:55:00,47.84,47.85,47.83,47.85,3692.0,44.6866,44.6959,44.6772,44.6959,3692.0
2016-08-29 14:00:00,47.85,47.85,47.84,47.85,4575.0,44.6959,44.6959,44.6866,44.6959,4575.0
2016-08-29 14:05:00,47.84,47.85,47.81,47.81,7340.0,44.6866,44.6959,44.6585,44.6585,7340.0
2016-08-29 14:10:00,47.81,47.82,47.8,47.8,9574.0,44.6585,44.6679,44.6492,44.6492,9574.0
2016-08-29 14:15:00,47.8,47.8,47.75,47.77,40210.0,44.6492,44.6492,44.6025,44.6212,40210.0
2016-08-29 14:20:00,47.77,47.8,47.77,47.78,8443.0,44.6212,44.6492,44.6212,44.6305,8443.0
2016-08-29 14:25:00,47.79,47.79,47.76,47.78,10439.0,44.6399,44.6399,44.6118,44.6305,10439.0
2016-08-29 14:30:00,47.78,47.79,47.75,47.77,20993.0,44.6305,44.6399,44.6025,44.6212,20993.0
2016-08-29 14:35:00,47.78,47.79,47.75,47.77,13985.0,44.6305,44.6399,44.6025,44.6212,13985.0
2016-08-29 14:40:00,47.76,47.76,47.73,47.74,8775.0,44.6118,44.6118,44.5838,44.5932,8775.0
2016-08-29 14:45:00,47.73,47.74,47.72,47.73,6600.0,44.5838,44.5932,44.5745,44.5838,6600.0
2016-08-29 14:50:00,47.73,47.75,47.72,47.73,28748.0,44.5838,44.6025,44.5745,44.5838,28748.0
2016-08-29 14:55:00,47.72,47.73,47.71,47.73,11900.0,44.5745,44.5838,44.5651,44.5838,11900.0
2016-08-29 15:00:00,47.73,47.73,47.68,47.69,37733.0,44.5838,44.5838,44.5371,44.5465,37733.0
2016-08-29 15:05:00,47.69,47.7,47.68,47.69,12968.0,44.5465,44.5558,44.5371,44.5465,12968.0
2016-08-29 15:10:00,47.69,47.73,47.69,47.73,12187.0,44.5465,44.5838,44.5465,44.5838,12187.0
2016-08-29 15:15:00,47.73,47.73,47.67,47.68,9627.0,44.5838,44.5838,44.5278,44.5371,9627.0
2016-08-29 15:20:00,47.69,47.69,47.63,47.63,18876.0,44.5465,44.5465,44.4904,44.4904,18876.0
2016-08-29 15:25:00,47.64,47.65,47.62,47.63,10735.0,44.4998,44.5091,44.4811,44.4904,10735.0
2016-08-29 15:30:00,47.62,47.63,47.61,47.61,13533.0,44.4811,44.4904,44.4717,44.4717,13533.0
2016-08-29 15:35:00,47.62,47.64,47.6,47.64,15418.0,44.4811,44.4998,44.4624,44.4998,15418.0
2016-08-29 15:40:00,47.64,47.65,47.59,47.6,21974.0,44.4998,44.5091,44.453,44.4624,21974.0
2016-08-29 15:45:00,47.59,47.63,47.58,47.62,25126.0,44.453,44.4904,44.4437,44.4811,25126.0
2016-08-29 15:50:00,47.63,47.64,47.62,47.64,19172.0,44.4904,44.4998,44.4811,44.4998,19172.0
2016-08-29 15:55:00,47.63,47.66,47.61,47.63,67383.0,44.4904,44.5184,44.4717,44.4904,67383.0
2016-08-30 09:30:00,47.66,47.7,47.58,47.7,15855.0,44.5184,44.5558,44.4437,44.5558,15855.0
2016-08-30 09:35:00,47.73,47.81,47.68,47.7,4400.0,44.5838,44.6585,44.5371,44.5558,4400.0
2016-08-30 09:40:00,47.71,47.73,47.58,47.59,10652.0,44.5651,44.5838,44.4437,44.453,10652.0
2016-08-30 09:45:00,47.61,47.64,47.53,47.64,33352.0,44.4717,44.4998,44.397,44.4998,33352.0
2016-08-30 09:50:00,47.62,47.72,47.59,47.71,9904.0,44.4811,44.5745,44.453,44.5651,9904.0
2016-08-30 09:55:00,47.73,47.73,47.61,47.62,8119.0,44.5838,44.5838,44.4717,44.4811,8119.0
2016-08-30 10:00:00,47.61,47.68,47.54,47.65,9971.0,44.4717,44.5371,44.4063,44.5091,9971.0
2016-08-30 10:05:00,47.64,47.64,47.51,47.56,6957.0,44.4998,44.4998,44.3783,44.425,6957.0
2016-08-30 10:10:00,47.58,47.58,47.48,47.48,6708.0,44.4437,44.4437,44.3503,44.3503,6708.0
2016-08-30 10:15:00,47.48,47.57,47.47,47.47,13192.0,44.3503,44.4344,44.341,44.341,13192.0
2016-08-30 10:20:00,47.47,47.48,47.4,47.41,5939.0,44.341,44.3503,44.2756,44.2849,5939.0
2016-08-30 10:25:00,47.41,47.47,47.4,47.46,7459.0,44.2849,44.341,44.2756,44.3316,7459.0
2016-08-30 10:30:00,47.47,47.48,47.35,47.35,11866.0,44.341,44.3503,44.2289,44.2289,11866.0
2016-08-30 10:35:00,47.36,47.43,47.36,47.38,6847.0,44.2382,44.3036,44.2382,44.2569,6847.0
2016-08-30 10:40:00,47.4,47.47,47.39,47.47,8986.0,44.2756,44.341,44.2662,44.341,8986.0
2016-08-30 10:45:00,47.47,47.47,47.4,47.43,6098.0,44.341,44.341,44.2756,44.3036,6098.0
2016-08-30 10:50:00,47.44,47.44,47.33,47.36,12064.0,44.3129,44.3129,44.2102,44.2382,12064.0
2016-08-30 10:55:00,47.36,47.38,47.33,47.38,7509.0,44.2382,44.2569,44.2102,44.2569,7509.0
2016-08-30 11:00:00,47.38,47.42,47.36,47.42,12502.0,44.2569,44.2943,44.2382,44.2943,12502.0
2016-08-30 11:05:00,47.44,47.47,47.37,47.38,8800.0,44.3129,44.341,44.2476,44.2569,8800.0
2016-08-30 11:10:00,47.38,47.39,47.36,47.37,6005.0,44.2569,44.2662,44.2382,44.2476,6005.0
2016-08-30 11:15:00,47.37,47.42,47.36,47.41,7344.0,44.2476,44.2943,44.2382,44.2849,7344.0
2016-08-30 11:20:00,47.41,47.41,47.36,47.37,3987.0,44.2849,44.2849,44.2382,44.2476,3987.0
2016-08-30 11:25:00,47.37,47.39,47.34,47.35,6186.0,44.2476,44.2662,44.2195,44.2289,6186.0
2016-08-30 11:30:00,47.36,47.37,47.34,47.36,5525.0,44.2382,44.2476,44.2195,44.2382,5525.0
2016-08-30 11:35:00,47.36,47.39,47.35,47.39,14146.0,44.2382,44.2662,44.2289,44.2662,14146.0
2016-08-30 11:40:00,47.4,47.4,47.35,47.36,12104.0,44.2756,44.2756,44.2289,44.2382,12104.0
2016-08-30 11:45:00,47.36,47.36,47.32,47.33,13982.0,44.2382,44.2382,44.2008,44.2102,13982.0
2016-08-30 11:50:00,47.34,47.36,47.29,47.31,35230.0,44.2195,44.2382,44.1728,44.1915,35230.0
2016-08-30 11:55:00,47.3,47.31,47.25,47.29,46971.0,44.1822,44.1915,44.1355,44.1728,46971.0
2016-08-30 12:00:00,47.29,47.37,47.25,47.37,57185.0,44.1728,44.2476,44.1355,44.2476,57185.0
2016-08-30 12:05:00,47.38,47.41,47.38,47.41,4922.0,44.2569,44.2849,44.2569,44.2849,4922.0
2016-08-30 12:10:00,47.41,47.42,47.37,47.4,5502.0,44.2849,44.2943,44.2476,44.2756,5502.0
2016-08-30 12:15:00,47.4,47.41,47.39,47.39,4791.0,44.2756,44.2849,44.2662,44.2662,4791.0
2016-08-30 12:20:00,47.39,47.4,47.35,47.35,52292.0,44.2662,44.2756,44.2289,44.2289,52292.0
2016-08-30 12:25:00,47.35,47.36,47.32,47.32,13603.0,44.2289,44.2382,44.2008,44.2008,13603.0
2016-08-30 12:30:00,47.32,47.34,47.24,47.25,85107.0,44.2008,44.2195,44.1261,44.1355,85107.0
2016-08-30 12:35:00,47.25,47.32,47.24,47.31,19554.0,44.1355,44.2008,44.1261,44.1915,19554.0
2016-08-30 12:40:00,47.3,47.32,47.25,47.26,63850.0,44.1822,44.2008,44.1355,44.1448,63850.0
2016-08-30 12:45:00,47.25,47.27,47.23,47.24,38520.0,44.1355,44.1541,44.1168,44.1261,38520.0
2016-08-30 12:50:00,47.24,47.26,47.24,47.26,25797.0,44.1261,44.1448,44.1261,44.1448,25797.0
2016-08-30 12:55:00,47.26,47.27,47.24,47.27,20301.0,44.1448,44.1541,44.1261,44.1541,20301.0
2016-08-30 13:00:00,47.27,47.27,47.24,47.26,9853.0,44.1541,44.1541,44.1261,44.1448,9853.0
2016-08-30 13:05:00,47.26,47.26,47.25,47.26,8228.0,44.1448,44.1448,44.1355,44.1448,8228.0
2016-08-30 13:10:00,47.26,47.26,47.21,47.22,18569.0,44.1448,44.1448,44.0981,44.1074,18569.0
2016-08-30 13:15:00,47.22,47.24,47.21,47.22,21969.0,44.1074,44.1261,44.0981,44.1074,21969.0
2016-08-30 13:20:00,47.23,47.23,47.22,47.23,6744.0,44.1168,44.1168,44.1074,44.1168,6744.0
2016-08-30 13:25:00,47.23,47.23,47.17,47.19,31214.0,44.1168,44.1168,44.0607,44.0794,31214.0
2016-08-30 13:30:00,47.19,47.22,47.18,47.21,24766.0,44.0794,44.1074,44.0701,44.0981,24766.0
2016-08-30 13:35:00,47.21,47.21,47.2,47.21,3685.0,44.0981,44.0981,44.0888,44.0981,3685.0
2016-08-30 13:40:00,47.21,47.21,47.16,47.17,17278.0,44.0981,44.0981,44.0514,44.0607,17278.0
2016-08-30 13:45:00,47.17,47.23,47.16,47.21,47280.0,44.0607,44.1168,44.0514,44.0981,47280.0
2016-08-30 13:50:00,47.21,47.22,47.2,47.2,15561.0,44.0981,44.1074,44.0888,44.0888,15561.0
2016-08-30 13:55:00,47.19,47.21,47.16,47.2,52863.0,44.0794,44.0981,44.0514,44.0888,52863.0
2016-08-30 14:00:00,47.21,47.21,47.13,47.17,25505.0,44.0981,44.0981,44.0234,44.0607,25505.0
2016-08-30 14:05:00,47.17,47.17,47.11,47.12,12261.0,44.0607,44.0607,44.0047,44.014,12261.0
2016-08-30 14:10:00,47.11,47.16,47.09,47.16,35458.0,44.0047,44.0514,43.986,44.0514,35458.0
2016-08-30 14:15:00,47.16,47.16,47.09,47.09,31328.0,44.0514,44.0514,43.986,43.986,31328.0
2016-08-30 14:20:00,47.1,47.14,47.08,47.13,18559.0,43.9953,44.0327,43.9767,44.0234,18559.0
2016-08-30 14:25:00,47.13,47.13,47.09,47.11,12444.0,44.0234,44.0234,43.986,44.0047,12444.0
2016-08-30 14:30:00,47.11,47.11,47.08,47.09,14185.0,44.0047,44.0047,43.9767,43.986,14185.0
2016-08-30 14:35:00,47.09,47.11,47.09,47.1,30769.0,43.986,44.0047,43.986,43.9953,30769.0
2016-08-30 14:40:00,47.1,47.11,47.08,47.1,10515.0,43.9953,44.0047,43.9767,43.9953,10515.0
2016-08-30 14:45:00,47.1,47.12,47.09,47.12,6112.0,43.9953,44.014,43.986,44.014,6112.0
2016-08-30 14:50:00,47.12,47.12,47.1,47.12,13882.0,44.014,44.014,43.9953,44.014,13882.0
2016-08-30 14:55:00,47.12,47.12,47.11,47.12,7579.0,44.014,44.014,44.0047,44.014,7579.0
2016-08-30 15:00:00,47.12,47.12,47.1,47.11,7391.0,44.014,44.014,43.9953,44.0047,7391.0
2016-08-30 15:05:00,47.11,47.16,47.1,47.16,65286.0,44.0047,44.0514,43.9953,44.0514,65286.0
2016-08-30 15:10:00,47.16,47.2,47.15,47.19,30669.0,44.0514,44.0888,44.0421,44.0794,30669.0
2016-08-30 15:15:00,47.2,47.2,47.16,47.18,23166.0,44.0888,44.0888,44.0514,44.0701,23166.0
2016-08-30 15:20:00,47.19,47.2,47.16,47.18,33183.0,44.0794,44.0888,44.0514,44.0701,33183.0
2016-08-30 15:25:00,47.18,47.19,47.17,47.18,31203.0,44.0701,44.0794,44.0607,44.0701,31203.0
2016-08-30 15:30:00,47.18,47.19,47.15,47.16,37391.0,44.0701,44.0794,44.0421,44.0514,37391.0
2016-08-30 15:35:00,47.16,47.22,47.16,47.22,64357.0,44.0514,44.1074,44.0514,44.1074,64357.0
2016-08-30 15:40:00,47.21,47.22,47.19,47.19,29833.0,44.0981,44.1074,44.0794,44.0794,29833.0
2016-08-30 15:45:00,47.19,47.19,47.1,47.11,148095.0,44.0794,44.0794,43.9953,44.0047,148095.0
2016-08-30 15:50:00,47.11,47.15,47.1,47.12,68470.0,44.0047,44.0421,43.9953,44.014,68470.0
2016-08-30 15:55:00,47.13,47.15,47.11,47.14,167339.0,44.0234,44.0421,44.0047,44.0327,167339.0
2016-08-31 09:30:00,47.12,47.19,47.08,47.15,16625.0,44.014,44.0794,43.9767,44.0421,16625.0
2016-08-31 09:35:00,47.15,47.15,47.1,47.13,11881.0,44.0421,44.0421,43.9953,44.0234,11881.0
2016-08-31 09:40:00,47.14,47.19,47.09,47.1,29314.0,44.0327,44.0794,43.986,43.9953,29314.0
2016-08-31 09:45:00,47.08,47.1,47.01,47.1,9412.0,43.9767,43.9953,43.9113,43.9953,9412.0
2016-08-31 09:50:00,47.1,47.11,47.05,47.05,8991.0,43.9953,44.0047,43.9486,43.9486,8991.0
2016-08-31 09:55:00,47.05,47.09,47.04,47.09,5257.0,43.9486,43.986,43.9393,43.986,5257.0
2016-08-31 10:00:00,47.1,47.15,47.06,47.06,19913.0,43.9953,44.0421,43.958,43.958,19913.0
2016-08-31 10:05:00,47.07,47.15,47.07,47.13,13236.0,43.9673,44.0421,43.9673,44.0234,13236.0
2016-08-31 10:10:00,47.14,47.17,47.01,47.04,14390.0,44.0327,44.0607,43.9113,43.9393,14390.0
2016-08-31 10:15:00,47.04,47.05,47.01,47.04,3700.0,43.9393,43.9486,43.9113,43.9393,3700.0
2016-08-31 10:20:00,47.05,47.13,47.05,47.13,13375.0,43.9486,44.0234,43.9486,44.0234,13375.0
2016-08-31 10:25:00,47.12,47.16,47.12,47.14,10116.0,44.014,44.0514,44.014,44.0327,10116.0
2016-08-31 10:30:00,47.13,47.13,47.04,47.04,8824.0,44.0234,44.0234,43.9393,43.9393,8824.0
2016-08-31 10:35:00,47.05,47.1,47.02,47.1,12298.0,43.9486,43.9953,43.9206,43.9953,12298.0
2016-08-31 10:40:00,47.09,47.1,47.08,47.09,9096.0,43.986,43.9953,43.9767,43.986,9096.0
2016-08-31 10:45:00,47.09,47.09,47.05,47.08,5916.0,43.986,43.986,43.9486,43.9767,5916.0
2016-08-31 10:50:00,47.08,47.08,47.02,47.06,9299.0,43.9767,43.9767,43.9206,43.958,9299.0
2016-08-31 10:55:00,47.07,47.13,47.07,47.12,9740.0,43.9673,44.0234,43.9673,44.014,9740.0
2016-08-31 11:00:00,47.1,47.14,47.1,47.11,11942.0,43.9953,44.0327,43.9953,44.0047,11942.0
2016-08-31 11:05:00,47.11,47.12,47.04,47.12,9170.0,44.0047,44.014,43.9393,44.014,9170.0
2016-08-31 11:10:00,47.11,47.14,47.07,47.12,9778.0,44.0047,44.0327,43.9673,44.014,9778.0
2016-08-31 11:15:00,47.11,47.11,47.07,47.08,7095.0,44.0047,44.0047,43.9673,43.9767,7095.0
2016-08-31 11:20:00,47.09,47.12,47.09,47.1,6639.0,43.986,44.014,43.986,43.9953,6639.0
2016-08-31 11:25:00,47.11,47.14,47.11,47.13,3536.0,44.0047,44.0327,44.0047,44.0234,3536.0
2016-08-31 11:30:00,47.12,47.13,47.06,47.06,12347.0,44.014,44.0234,43.958,43.958,12347.0
2016-08-31 11:35:00,47.05,47.09,47.04,47.09,12355.0,43.9486,43.986,43.9393,43.986,12355.0
2016-08-31 11:40:00,47.08,47.1,47.05,47.1,25819.0,43.9767,43.9953,43.9486,43.9953,25819.0
2016-08-31 11:45:00,47.1,47.12,47.08,47.08,6336.0,43.9953,44.014,43.9767,43.9767,6336.0
2016-08-31 11:50:00,47.09,47.1,47.06,47.08,5683.0,43.986,43.9953,43.958,43.9767,5683.0
2016-08-31 11:55:00,47.08,47.1,47.05,47.06,6391.0,43.9767,43.9953,43.9486,43.958,6391.0
2016-08-31 12:00:00,47.07,47.07,46.97,46.98,30626.0,43.9673,43.9673,43.8739,43.8833,30626.0
2016-08-31 12:05:00,46.98,47.04,46.97,47.03,8168.0,43.8833,43.9393,43.8739,43.93,8168.0
2016-08-31 12:10:00,47.03,47.07,47.03,47.04,34824.0,43.93,43.9673,43.93,43.9393,34824.0
2016-08-31 12:15:00,47.03,47.03,46.99,47.01,11660.0,43.93,43.93,43.8926,43.9113,11660.0
2016-08-31 12:20:00,47.0,47.03,46.99,47.01,10544.0,43.9019,43.93,43.8926,43.9113,10544.0
2016-08-31 12:25:00,47.02,47.02,46.96,46.97,9539.0,43.9206,43.9206,43.8646,43.8739,9539.0
2016-08-31 12:30:00,46.98,46.98,46.92,46.94,6649.0,43.8833,43.8833,43.8272,43.8459,6649.0
2016-08-31 12:35:00,46.95,47.0,46.93,46.93,31939.0,43.8552,43.9019,43.8366,43.8366,31939.0
2016-08-31 12:40:00,46.94,46.95,46.88,46.9,50926.0,43.8459,43.8552,43.7898,43.8085,50926.0
2016-08-31 12:45:00,46.9,46.91,46.83,46.86,40238.0,43.8085,43.8179,43.7431,43.7712,40238.0
2016-08-31 12:50:00,46.86,46.89,46.8,46.82,30992.0,43.7712,43.7992,43.7151,43.7338,30992.0
2016-08-31 12:55:00,46.82,46.89,46.82,46.88,13814.0,43.7338,43.7992,43.7338,43.7898,13814.0
2016-08-31 13:00:00,46.88,46.95,46.87,46.95,15612.0,43.7898,43.8552,43.7805,43.8552,15612.0
2016-08-31 13:05:00,46.94,46.97,46.94,46.94,8432.0,43.8459,43.8739,43.8459,43.8459,8432.0
2016-08-31 13:10:00,46.95,46.96,46.93,46.95,4618.0,43.8552,43.8646,43.8366,43.8552,4618.0
2016-08-31 13:15:00,46.94,46.94,46.9,46.93,3564.0,43.8459,43.8459,43.8085,43.8366,3564.0
2016-08-31 13:20:00,46.93,46.94,46.9,46.91,25371.0,43.8366,43.8459,43.8085,43.8179,25371.0
2016-08-31 13:25:00,46.92,46.94,46.92,46.94,7102.0,43.8272,43.8459,43.8272,43.8459,7102.0
2016-08-31 13:30:00,46.95,46.96,46.93,46.96,8505.0,43.8552,43.8646,43.8366,43.8646,8505.0
2016-08-31 13:35:00,46.96,46.99,46.96,46.98,6995.0,43.8646,43.8926,43.8646,43.8833,6995.0
2016-08-31 13:40:00,46.98,47.0,46.98,47.0,6111.0,43.8833,43.9019,43.8833,43.9019,6111.0
2016-08-31 13:45:00,46.99,47.0,46.97,46.98,10282.0,43.8926,43.9019,43.8739,43.8833,10282.0
2016-08-31 13:50:00,46.98,47.02,46.97,47.01,27828.0,43.8833,43.9206,43.8739,43.9113,27828.0
2016-08-31 13:55:00,47.01,47.01,46.94,46.95,4589.0,43.9113,43.9113,43.8459,43.8552,4589.0
2016-08-31 14:00:00,46.95,46.97,46.94,46.94,4024.0,43.8552,43.8739,43.8459,43.8459,4024.0
2016-08-31 14:05:00,46.95,47.01,46.94,46.99,20498.0,43.8552,43.9113,43.8459,43.8926,20498.0
2016-08-31 14:10:00,46.99,47.01,46.98,46.99,12182.0,43.8926,43.9113,43.8833,43.8926,12182.0
2016-08-31 14:15:00,46.99,47.01,46.96,46.98,88459.0,43.8926,43.9113,43.8646,43.8833,88459.0
2016-08-31 14:20:00,46.99,47.0,46.98,47.0,9695.0,43.8926,43.9019,43.8833,43.9019,9695.0
2016-08-31 14:25:00,47.0,47.01,46.98,46.99,7400.0,43.9019,43.9113,43.8833,43.8926,7400.0
2016-08-31 14:30:00,47.0,47.0,46.96,46.97,8194.0,43.9019,43.9019,43.8646,43.8739,8194.0
2016-08-31 14:35:00,46.98,46.99,46.97,46.99,9422.0,43.8833,43.8926,43.8739,43.8926,9422.0
2016-08-31 14:40:00,46.99,46.99,46.94,46.95,6432.0,43.8926,43.8926,43.8459,43.8552,6432.0
2016-08-31 14:45:00,46.96,46.96,46.89,46.91,7493.0,43.8646,43.8646,43.7992,43.8179,7493.0
2016-08-31 14:50:00,46.91,46.91,46.87,46.91,8901.0,43.8179,43.8179,43.7805,43.8179,8901.0
2016-08-31 14:55:00,46.92,46.92,46.89,46.89,10536.0,43.8272,43.8272,43.7992,43.7992,10536.0
2016-08-31 15:00:00,46.89,46.92,46.88,46.9,15913.0,43.7992,43.8272,43.7898,43.8085,15913.0
2016-08-31 15:05:00,46.91,46.93,46.9,46.91,22337.0,43.8179,43.8366,43.8085,43.8179,22337.0
2016-08-31 15:10:00,46.92,46.97,46.91,46.97,59006.0,43.8272,43.8739,43.8179,43.8739,59006.0
2016-08-31 15:15:00,46.98,47.01,46.96,46.98,15327.0,43.8833,43.9113,43.8646,43.8833,15327.0
2016-08-31 15:20:00,46.98,46.99,46.96,46.99,11740.0,43.8833,43.8926,43.8646,43.8926,11740.0
2016-08-31 15:25:00,47.0,47.04,46.98,47.01,14436.0,43.9019,43.9393,43.8833,43.9113,14436.0
2016-08-31 15:30:00,47.02,47.02,46.98,47.01,15766.0,43.9206,43.9206,43.8833,43.9113,15766.0
2016-08-31 15:35:00,47.01,47.02,46.99,47.0,39381.0,43.9113,43.9206,43.8926,43.9019,39381.0
2016-08-31 15:40:00,47.0,47.06,47.0,47.01,31300.0,43.9019,43.958,43.9019,43.9113,31300.0
2016-08-31 15:45:00,47.0,47.01,46.98,47.0,33933.0,43.9019,43.9113,43.8833,43.9019,33933.0
2016-08-31 15:50:00,47.0,47.01,46.97,46.98,37936.0,43.9019,43.9113,43.8739,43.8833,37936.0
2016-08-31 15:55:00,46.98,47.01,46.96,46.97,86782.0,43.8833,43.9113,43.8646,43.8739,86782.0
2016-09-01 09:30:00,47.03,47.11,47.01,47.06,17744.0,43.93,44.0047,43.9113,43.958,17744.0
2016-09-01 09:35:00,47.05,47.22,47.05,47.17,7324.0,43.9486,44.1074,43.9486,44.0607,7324.0
2016-09-01 09:40:00,47.17,47.17,47.13,47.14,11646.0,44.0607,44.0607,44.0234,44.0327,11646.0
2016-09-01 09:45:00,47.14,47.16,47.07,47.14,10529.0,44.0327,44.0514,43.9673,44.0327,10529.0
2016-09-01 09:50:00,47.15,47.16,46.96,47.04,16201.0,44.0421,44.0514,43.8646,43.9393,16201.0
2016-09-01 09:55:00,47.04,47.12,46.98,47.0,9685.0,43.9393,44.014,43.8833,43.9019,9685.0
2016-09-01 10:00:00,46.98,47.07,46.88,47.07,21002.0,43.8833,43.9673,43.7898,43.9673,21002.0
2016-09-01 10:05:00,47.06,47.09,47.02,47.06,62222.0,43.958,43.986,43.9206,43.958,62222.0
2016-09-01 10:10:00,47.06,47.11,47.0,47.05,15501.0,43.958,44.0047,43.9019,43.9486,15501.0
2016-09-01 10:15:00,47.04,47.11,47.03,47.03,9918.0,43.9393,44.0047,43.93,43.93,9918.0
2016-09-01 10:20:00,47.02,47.02,46.95,47.01,7636.0,43.9206,43.9206,43.8552,43.9113,7636.0
2016-09-01 10:25:00,47.01,47.01,46.95,46.95,10612.0,43.9113,43.9113,43.8552,43.8552,10612.0
2016-09-01 10:30:00,46.94,46.94,46.85,46.88,10698.0,43.8459,43.8459,43.7618,43.7898,10698.0
2016-09-01 10:35:00,46.87,46.89,46.85,46.85,9430.0,43.7805,43.7992,43.7618,43.7618,9430.0
2016-09-01 10:40:00,46.85,46.91,46.84,46.88,8474.0,43.7618,43.8179,43.7525,43.7898,8474.0
2016-09-01 10:45:00,46.88,46.91,46.87,46.91,12766.0,43.7898,43.8179,43.7805,43.8179,12766.0
2016-09-01 10:50:00,46.9,46.95,46.89,46.93,11082.0,43.8085,43.8552,43.7992,43.8366,11082.0
2016-09-01 10:55:00,46.93,46.94,46.9,46.91,6224.0,43.8366,43.8459,43.8085,43.8179,6224.0
2016-09-01 11:00:00,46.9,46.9,46.8,46.87,8154.0,43.8085,43.8085,43.7151,43.7805,8154.0
2016-09-01 11:05:00,46.87,46.89,46.85,46.88,14539.0,43.7805,43.7992,43.7618,43.7898,14539.0
2016-09-01 11:10:00,46.88,46.9,46.87,46.87,6154.0,43.7898,43.8085,43.7805,43.7805,6154.0
2016-09-01 11:15:00,46.88,46.91,46.87,46.91,9360.0,43.7898,43.8179,43.7805,43.8179,9360.0
2016-09-01 11:20:00,46.92,46.99,46.92,46.98,15867.0,43.8272,43.8926,43.8272,43.8833,15867.0
2016-09-01 11:25:00,46.98,47.01,46.96,46.97,6364.0,43.8833,43.9113,43.8646,43.8739,6364.0
2016-09-01 11:30:00,46.97,47.01,46.97,47.0,4860.0,43.8739,43.9113,43.8739,43.9019,4860.0
2016-09-01 11:35:00,47.0,47.04,46.99,46.99,14049.0,43.9019,43.9393,43.8926,43.8926,14049.0
2016-09-01 11:40:00,46.98,47.04,46.98,47.03,14922.0,43.8833,43.9393,43.8833,43.93,14922.0
2016-09-01 11:45:00,47.03,47.05,47.01,47.04,11000.0,43.93,43.9486,43.9113,43.9393,11000.0
2016-09-01 11:50:00,47.04,47.04,47.0,47.01,11701.0,43.9393,43.9393,43.9019,43.9113,11701.0
2016-09-01 11:55:00,47.01,47.04,46.98,47.02,14970.0,43.9113,43.9393,43.8833,43.9206,14970.0
2016-09-01 12:00:00,47.01,47.04,46.99,47.04,5624.0,43.9113,43.9393,43.8926,43.9393,5624.0
2016-09-01 12:05:00,47.04,47.06,47.03,47.04,6792.0,43.9393,43.958,43.93,43.9393,6792.0
2016-09-01 12:10:00,47.04,47.08,47.02,47.06,18045.0,43.9393,43.9767,43.9206,43.958,18045.0
2016-09-01 12:15:00,47.07,47.08,47.05,47.06,14721.0,43.9673,43.9767,43.9486,43.958,14721.0
2016-09-01 12:20:00,47.05,47.11,47.01,47.11,7749.0,43.9486,44.0047,43.9113,44.0047,7749.0
2016-09-01 12:25:00,47.12,47.12,47.06,47.09,5129.0,44.014,44.014,43.958,43.986,5129.0
2016-09-01 12:30:00,47.09,47.14,47.07,47.09,25969.0,43.986,44.0327,43.9673,43.986,25969.0
2016-09-01 12:35:00,47.08,47.09,47.05,47.09,9605.0,43.9767,43.986,43.9486,43.986,9605.0
2016-09-01 12:40:00,47.08,47.09,47.07,47.09,3808.0,43.9767,43.986,43.9673,43.986,3808.0
2016-09-01 12:45:00,47.09,47.11,47.03,47.03,14737.0,43.986,44.0047,43.93,43.93,14737.0
2016-09-01 12:50:00,47.02,47.09,47.02,47.09,7200.0,43.9206,43.986,43.9206,43.986,7200.0
2016-09-01 12:55:00,47.09,47.09,46.99,46.99,16302.0,43.986,43.986,43.8926,43.8926,16302.0
2016-09-01 13:00:00,46.99,47.05,46.99,47.04,9274.0,43.8926,43.9486,43.8926,43.9393,9274.0
2016-09-01 13:05:00,47.04,47.06,47.04,47.04,6906.0,43.9393,43.958,43.9393,43.9393,6906.0
2016-09-01 13:10:00,47.04,47.04,47.01,47.01,16869.0,43.9393,43.9393,43.9113,43.9113,16869.0
2016-09-01 13:15:00,47.02,47.05,47.02,47.04,5491.0,43.9206,43.9486,43.9206,43.9393,5491.0
2016-09-01 13:20:00,47.05,47.07,47.04,47.05,7962.0,43.9486,43.9673,43.9393,43.9486,7962.0
2016-09-01 13:25:00,47.06,47.06,46.99,47.0,23286.0,43.958,43.958,43.8926,43.9019,23286.0
2016-09-01 13:30:00,47.01,47.04,47.01,47.03,4340.0,43.9113,43.9393,43.9113,43.93,4340.0
2016-09-01 13:35:00,47.03,47.05,47.0,47.0,9212.0,43.93,43.9486,43.9019,43.9019,9212.0
2016-09-01 13:40:00,47.01,47.01,46.98,46.99,12001.0,43.9113,43.9113,43.8833,43.8926,12001.0
2016-09-01 13:45:00,47.0,47.04,46.99,47.01,5395.0,43.9019,43.9393,43.8926,43.9113,5395.0
2016-09-01 13:50:00,47.01,47.05,47.0,47.03,6627.0,43.9113,43.9486,43.9019,43.93,6627.0
2016-09-01 13:55:00,47.03,47.03,46.98,46.99,4933.0,43.93,43.93,43.8833,43.8926,4933.0
2016-09-01 14:00:00,46.99,47.0,46.92,46.94,13628.0,43.8926,43.9019,43.8272,43.8459,13628.0
2016-09-01 14:05:00,46.93,46.94,46.92,46.93,6482.0,43.8366,43.8459,43.8272,43.8366,6482.0
2016-09-01 14:10:00,46.93,46.96,46.92,46.95,3726.0,43.8366,43.8646,43.8272,43.8552,3726.0
2016-09-01 14:15:00,46.95,46.98,46.95,46.96,6599.0,43.8552,43.8833,43.8552,43.8646,6599.0
2016-09-01 14:20:00,46.96,46.97,46.94,46.94,5140.0,43.8646,43.8739,43.8459,43.8459,5140.0
2016-09-01 14:25:00,46.95,46.99,46.94,46.99,8007.0,43.8552,43.8926,43.8459,43.8926,8007.0
2016-09-01 14:30:00,46.99,47.01,46.97,46.98,5840.0,43.8926,43.9113,43.8739,43.8833,5840.0
2016-09-01 14:35:00,46.98,46.99,46.96,46.98,5225.0,43.8833,43.8926,43.8646,43.8833,5225.0
2016-09-01 14:40:00,46.98,46.99,46.97,46.98,5188.0,43.8833,43.8926,43.8739,43.8833,5188.0
2016-09-01 14:45:00,46.98,47.01,46.98,46.99,8051.0,43.8833,43.9113,43.8833,43.8926,8051.0
2016-09-01 14:50:00,46.99,47.01,46.98,46.99,5722.0,43.8926,43.9113,43.8833,43.8926,5722.0
2016-09-01 14:55:00,46.99,46.99,46.98,46.99,6550.0,43.8926,43.8926,43.8833,43.8926,6550.0
2016-09-01 15:00:00,46.98,46.99,46.91,46.91,7695.0,43.8833,43.8926,43.8179,43.8179,7695.0
2016-09-01 15:05:00,46.92,46.92,46.86,46.87,11564.0,43.8272,43.8272,43.7712,43.7805,11564.0
2016-09-01 15:10:00,46.88,46.89,46.84,46.87,13015.0,43.7898,43.7992,43.7525,43.7805,13015.0
2016-09-01 15:15:00,46.88,46.9,46.86,46.89,12128.0,43.7898,43.8085,43.7712,43.7992,12128.0
2016-09-01 15:20:00,46.89,46.95,46.89,46.94,12550.0,43.7992,43.8552,43.7992,43.8459,12550.0
2016-09-01 15:25:00,46.93,46.94,46.89,46.9,9799.0,43.8366,43.8459,43.7992,43.8085,9799.0
2016-09-01 15:30:00,46.91,46.92,46.89,46.91,9433.0,43.8179,43.8272,43.7992,43.8179,9433.0
2016-09-01 15:35:00,46.91,46.94,46.9,46.94,16356.0,43.8179,43.8459,43.8085,43.8459,16356.0
2016-09-01 15:40:00,46.94,47.0,46.94,46.97,27285.0,43.8459,43.9019,43.8459,43.8739,27285.0
2016-09-01 15:45:00,46.97,46.98,46.95,46.96,13219.0,43.8739,43.8833,43.8552,43.8646,13219.0
2016-09-01 15:50:00,46.95,47.01,46.95,47.0,40475.0,43.8552,43.9113,43.8552,43.9019,40475.0
2016-09-01 15:55:00,47.0,47.02,46.97,46.98,98421.0,43.9019,43.9206,43.8739,43.8833,98421.0
2016-09-02 09:30:00,47.23,47.34,47.18,47.34,16004.0,44.1168,44.2195,44.0701,44.2195,16004.0
2016-09-02 09:35:00,47.34,47.39,47.19,47.2,11613.0,44.2195,44.2662,44.0794,44.0888,11613.0
2016-09-02 09:40:00,47.2,47.23,47.13,47.17,14438.0,44.0888,44.1168,44.0234,44.0607,14438.0
2016-09-02 09:45:00,47.2,47.24,47.16,47.22,9437.0,44.0888,44.1261,44.0514,44.1074,9437.0
2016-09-02 09:50:00,47.21,47.24,47.17,47.19,13830.0,44.0981,44.1261,44.0607,44.0794,13830.0
2016-09-02 09:55:00,47.2,47.21,47.13,47.14,11639.0,44.0888,44.0981,44.0234,44.0327,11639.0
2016-09-02 10:00:00,47.15,47.21,47.14,47.18,8870.0,44.0421,44.0981,44.0327,44.0701,8870.0
2016-09-02 10:05:00,47.19,47.19,47.05,47.06,4812.0,44.0794,44.0794,43.9486,43.958,4812.0
2016-09-02 10:10:00,47.08,47.16,47.06,47.07,30423.0,43.9767,44.0514,43.958,43.9673,30423.0
2016-09-02 10:15:00,47.08,47.12,47.07,47.09,5376.0,43.9767,44.014,43.9673,43.986,5376.0
2016-09-02 10:20:00,47.1,47.15,47.1,47.15,10458.0,43.9953,44.0421,43.9953,44.0421,10458.0
2016-09-02 10:25:00,47.15,47.15,47.11,47.13,6700.0,44.0421,44.0421,44.0047,44.0234,6700.0
2016-09-02 10:30:00,47.14,47.2,47.12,47.18,11342.0,44.0327,44.0888,44.014,44.0701,11342.0
2016-09-02 10:35:00,47.19,47.26,47.19,47.25,11230.0,44.0794,44.1448,44.0794,44.1355,11230.0
2016-09-02 10:40:00,47.24,47.27,47.22,47.23,6863.0,44.1261,44.1541,44.1074,44.1168,6863.0
2016-09-02 10:45:00,47.23,47.26,47.18,47.2,14231.0,44.1168,44.1448,44.0701,44.0888,14231.0
2016-09-02 10:50:00,47.2,47.24,47.19,47.22,8087.0,44.0888,44.1261,44.0794,44.1074,8087.0
2016-09-02 10:55:00,47.23,47.24,47.19,47.2,6400.0,44.1168,44.1261,44.0794,44.0888,6400.0
2016-09-02 11:00:00,47.2,47.27,47.2,47.25,12654.0,44.0888,44.1541,44.0888,44.1355,12654.0
2016-09-02 11:05:00,47.26,47.28,47.2,47.21,12697.0,44.1448,44.1635,44.0888,44.0981,12697.0
2016-09-02 11:10:00,47.22,47.22,47.1,47.13,15718.0,44.1074,44.1074,43.9953,44.0234,15718.0
2016-09-02 11:15:00,47.14,47.18,47.14,47.17,5136.0,44.0327,44.0701,44.0327,44.0607,5136.0
2016-09-02 11:20:00,47.16,47.19,47.12,47.12,7171.0,44.0514,44.0794,44.014,44.014,7171.0
2016-09-02 11:25:00,47.12,47.12,47.06,47.09,8427.0,44.014,44.014,43.958,43.986,8427.0
2016-09-02 11:30:00,47.09,47.12,47.08,47.11,5502.0,43.986,44.014,43.9767,44.0047,5502.0
2016-09-02 11:35:00,47.12,47.17,47.11,47.13,7203.0,44.014,44.0607,44.0047,44.0234,7203.0
2016-09-02 11:40:00,47.12,47.15,47.12,47.14,2739.0,44.014,44.0421,44.014,44.0327,2739.0
2016-09-02 11:45:00,47.14,47.18,47.13,47.15,5721.0,44.0327,44.0701,44.0234,44.0421,5721.0
2016-09-02 11:50:00,47.14,47.15,47.11,47.11,17976.0,44.0327,44.0421,44.0047,44.0047,17976.0
2016-09-02 11:55:00,47.12,47.15,47.12,47.15,4201.0,44.014,44.0421,44.014,44.0421,4201.0
2016-09-02 12:00:00,47.16,47.16,47.14,47.15,6900.0,44.0514,44.0514,44.0327,44.0421,6900.0
2016-09-02 12:05:00,47.16,47.17,47.12,47.13,2700.0,44.0514,44.0607,44.014,44.0234,2700.0
2016-09-02 12:10:00,47.13,47.13,47.11,47.12,5990.0,44.0234,44.0234,44.0047,44.014,5990.0
2016-09-02 12:15:00,47.11,47.12,47.04,47.04,15182.0,44.0047,44.014,43.9393,43.9393,15182.0
2016-09-02 12:20:00,47.04,47.04,47.0,47.04,4955.0,43.9393,43.9393,43.9019,43.9393,4955.0
2016-09-02 12:25:00,47.04,47.09,47.04,47.08,4891.0,43.9393,43.986,43.9393,43.9767,4891.0
2016-09-02 12:30:00,47.07,47.08,47.06,47.06,11355.0,43.9673,43.9767,43.958,43.958,11355.0
2016-09-02 12:35:00,47.07,47.1,47.06,47.09,8699.0,43.9673,43.9953,43.958,43.986,8699.0
2016-09-02 12:40:00,47.1,47.1,47.06,47.06,4546.0,43.9953,43.9953,43.958,43.958,4546.0
2016-09-02 12:45:00,47.06,47.06,47.02,47.04,8538.0,43.958,43.958,43.9206,43.9393,8538.0
2016-09-02 12:50:00,47.04,47.11,47.04,47.11,5842.0,43.9393,44.0047,43.9393,44.0047,5842.0
2016-09-02 12:55:00,47.11,47.11,47.08,47.08,6216.0,44.0047,44.0047,43.9767,43.9767,6216.0
2016-09-02 13:00:00,47.09,47.1,47.06,47.07,11458.0,43.986,43.9953,43.958,43.9673,11458.0
2016-09-02 13:05:00,47.08,47.08,47.0,47.01,60735.0,43.9767,43.9767,43.9019,43.9113,60735.0
2016-09-02 13:10:00,47.01,47.02,46.98,47.0,16002.0,43.9113,43.9206,43.8833,43.9019,16002.0
2016-09-02 13:15:00,47.0,47.02,47.0,47.01,7560.0,43.9019,43.9206,43.9019,43.9113,7560.0
2016-09-02 13:20:00,47.0,47.04,46.99,47.01,6244.0,43.9019,43.9393,43.8926,43.9113,6244.0
2016-09-02 13:25:00,47.01,47.03,46.98,47.03,6610.0,43.9113,43.93,43.8833,43.93,6610.0
2016-09-02 13:30:00,47.02,47.03,47.0,47.0,4985.0,43.9206,43.93,43.9019,43.9019,4985.0
2016-09-02 13:35:00,47.01,47.03,46.99,46.99,4484.0,43.9113,43.93,43.8926,43.8926,4484.0
2016-09-02 13:40:00,47.0,47.0,46.97,46.99,5214.0,43.9019,43.9019,43.8739,43.8926,5214.0
2016-09-02 13:45:00,46.99,46.99,46.97,46.98,4117.0,43.8926,43.8926,43.8739,43.8833,4117.0
2016-09-02 13:50:00,46.99,46.99,46.96,46.98,12908.0,43.8926,43.8926,43.8646,43.8833,12908.0
2016-09-02 13:55:00,46.99,46.99,46.92,46.92,11581.0,43.8926,43.8926,43.8272,43.8272,11581.0
2016-09-02 14:00:00,46.93,46.94,46.89,46.92,18789.0,43.8366,43.8459,43.7992,43.8272,18789.0
2016-09-02 14:05:00,46.92,46.98,46.91,46.96,11720.0,43.8272,43.8833,43.8179,43.8646,11720.0
2016-09-02 14:10:00,46.95,46.97,46.91,46.92,10992.0,43.8552,43.8739,43.8179,43.8272,10992.0
2016-09-02 14:15:00,46.92,46.97,46.91,46.95,8627.0,43.8272,43.8739,43.8179,43.8552,8627.0
2016-09-02 14:20:00,46.95,46.97,46.93,46.94,16066.0,43.8552,43.8739,43.8366,43.8459,16066.0
2016-09-02 14:25:00,46.94,46.96,46.92,46.92,5503.0,43.8459,43.8646,43.8272,43.8272,5503.0
2016-09-02 14:30:00,46.93,46.95,46.92,46.93,7256.0,43.8366,43.8552,43.8272,43.8366,7256.0
2016-09-02 14:35:00,46.94,46.95,46.92,46.95,11991.0,43.8459,43.8552,43.8272,43.8552,11991.0
2016-09-02 14:40:00,46.95,46.97,46.94,46.95,46212.0,43.8552,43.8739,43.8459,43.8552,46212.0
2016-09-02 14:45:00,46.96,47.0,46.92,46.95,104025.0,43.8646,43.9019,43.8272,43.8552,104025.0
2016-09-02 14:50:00,46.96,47.01,46.96,47.01,11226.0,43.8646,43.9113,43.8646,43.9113,11226.0
2016-09-02 14:55:00,47.01,47.02,47.01,47.02,8372.0,43.9113,43.9206,43.9113,43.9206,8372.0
2016-09-02 15:00:00,47.01,47.03,47.0,47.0,5219.0,43.9113,43.93,43.9019,43.9019,5219.0
2016-09-02 15:05:00,47.01,47.03,46.99,47.0,13994.0,43.9113,43.93,43.8926,43.9019,13994.0
2016-09-02 15:10:00,47.0,47.03,46.99,47.03,10721.0,43.9019,43.93,43.8926,43.93,10721.0
2016-09-02 15:15:00,47.03,47.03,47.0,47.01,12750.0,43.93,43.93,43.9019,43.9113,12750.0
2016-09-02 15:20:00,47.02,47.04,46.99,47.01,25925.0,43.9206,43.9393,43.8926,43.9113,25925.0
2016-09-02 15:25:00,47.01,47.01,46.96,46.98,20615.0,43.9113,43.9113,43.8646,43.8833,20615.0
2016-09-02 15:30:00,46.97,47.0,46.96,46.97,37393.0,43.8739,43.9019,43.8646,43.8739,37393.0
2016-09-02 15:35:00,46.98,47.0,46.97,46.98,35752.0,43.8833,43.9019,43.8739,43.8833,35752.0
2016-09-02 15:40:00,46.99,47.01,46.98,47.01,28990.0,43.8926,43.9113,43.8833,43.9113,28990.0
2016-09-02 15:45:00,47.0,47.02,46.97,46.99,45083.0,43.9019,43.9206,43.8739,43.8926,45083.0
2016-09-02 15:50:00,46.99,47.02,46.98,47.01,35979.0,43.8926,43.9206,43.8833,43.9113,35979.0
2016-09-02 15:55:00,47.01,47.03,46.98,47.0,86616.0,43.9113,43.93,43.8833,43.9019,86616.0
2016-09-06 09:30:00,46.9,47.11,46.9,47.01,27177.0,43.8085,44.0047,43.8085,43.9113,27177.0
2016-09-06 09:35:00,47.01,47.1,46.98,47.03,82350.0,43.9113,43.9953,43.8833,43.93,82350.0
2016-09-06 09:40:00,47.03,47.11,46.95,46.96,56922.0,43.93,44.0047,43.8552,43.8646,56922.0
2016-09-06 09:45:00,46.96,47.04,46.96,47.02,12175.0,43.8646,43.9393,43.8646,43.9206,12175.0
2016-09-06 09:50:00,47.02,47.05,46.94,46.95,15697.0,43.9206,43.9486,43.8459,43.8552,15697.0
2016-09-06 09:55:00,46.95,47.04,46.94,46.95,15816.0,43.8552,43.9393,43.8459,43.8552,15816.0
2016-09-06 10:00:00,46.94,47.01,46.91,47.0,17254.0,43.8459,43.9113,43.8179,43.9019,17254.0
2016-09-06 10:05:00,47.01,47.02,46.84,46.87,11742.0,43.9113,43.9206,43.7525,43.7805,11742.0
2016-09-06 10:10:00,46.87,46.91,46.82,46.83,12943.0,43.7805,43.8179,43.7338,43.7431,12943.0
2016-09-06 10:15:00,46.83,46.85,46.73,46.73,19115.0,43.7431,43.7618,43.6497,43.6497,19115.0
2016-09-06 10:20:00,46.73,46.83,46.72,46.81,26200.0,43.6497,43.7431,43.6404,43.7245,26200.0
2016-09-06 10:25:00,46.8,46.81,46.72,46.79,5058.0,43.7151,43.7245,43.6404,43.7058,5058.0
2016-09-06 10:30:00,46.79,46.82,46.77,46.77,8911.0,43.7058,43.7338,43.6871,43.6871,8911.0
2016-09-06 10:35:00,46.78,46.79,46.76,46.76,4930.0,43.6964,43.7058,43.6778,43.6778,4930.0
2016-09-06 10:40:00,46.76,46.77,46.72,46.76,7744.0,43.6778,43.6871,43.6404,43.6778,7744.0
2016-09-06 10:45:00,46.76,46.77,46.73,46.76,15706.0,43.6778,43.6871,43.6497,43.6778,15706.0
2016-09-06 10:50:00,46.77,46.8,46.76,46.8,8762.0,43.6871,43.7151,43.6778,43.7151,8762.0
2016-09-06 10:55:00,46.79,46.81,46.76,46.81,7101.0,43.7058,43.7245,43.6778,43.7245,7101.0
2016-09-06 11:00:00,46.8,46.82,46.78,46.82,16000.0,43.7151,43.7338,43.6964,43.7338,16000.0
2016-09-06 11:05:00,46.83,46.85,46.81,46.84,20089.0,43.7431,43.7618,43.7245,43.7525,20089.0
2016-09-06 11:10:00,46.84,46.86,46.84,46.85,14187.0,43.7525,43.7712,43.7525,43.7618,14187.0
2016-09-06 11:15:00,46.84,46.9,46.83,46.84,17471.0,43.7525,43.8085,43.7431,43.7525,17471.0
2016-09-06 11:20:00,46.84,46.87,46.84,46.86,13800.0,43.7525,43.7805,43.7525,43.7712,13800.0
2016-09-06 11:25:00,46.86,46.9,46.85,46.87,26066.0,43.7712,43.8085,43.7618,43.7805,26066.0
2016-09-06 11:30:00,46.88,46.89,46.85,46.88,8913.0,43.7898,43.7992,43.7618,43.7898,8913.0
2016-09-06 11:35:00,46.87,46.91,46.87,46.9,22690.0,43.7805,43.8179,43.7805,43.8085,22690.0
2016-09-06 11:40:00,46.91,46.95,46.89,46.89,19847.0,43.8179,43.8552,43.7992,43.7992,19847.0
2016-09-06 11:45:00,46.9,46.99,46.9,46.95,9381.0,43.8085,43.8926,43.8085,43.8552,9381.0
2016-09-06 11:50:00,46.96,46.98,46.95,46.96,7935.0,43.8646,43.8833,43.8552,43.8646,7935.0
2016-09-06 11:55:00,46.96,47.0,46.96,47.0,10030.0,43.8646,43.9019,43.8646,43.9019,10030.0
2016-09-06 12:00:00,47.0,47.01,46.98,46.99,36338.0,43.9019,43.9113,43.8833,43.8926,36338.0
2016-09-06 12:05:00,46.99,47.02,46.97,47.0,15679.0,43.8926,43.9206,43.8739,43.9019,15679.0
2016-09-06 12:10:00,47.0,47.01,46.99,47.01,3400.0,43.9019,43.9113,43.8926,43.9113,3400.0
2016-09-06 12:15:00,47.01,47.01,46.96,47.0,7487.0,43.9113,43.9113,43.8646,43.9019,7487.0
2016-09-06 12:20:00,47.0,47.0,46.98,46.98,3200.0,43.9019,43.9019,43.8833,43.8833,3200.0
2016-09-06 12:25:00,46.97,46.98,46.96,46.98,10434.0,43.8739,43.8833,43.8646,43.8833,10434.0
2016-09-06 12:30:00,46.97,47.04,46.97,47.02,7444.0,43.8739,43.9393,43.8739,43.9206,7444.0
2016-09-06 12:35:00,47.02,47.02,46.98,47.0,4600.0,43.9206,43.9206,43.8833,43.9019,4600.0
2016-09-06 12:40:00,46.99,47.06,46.99,47.04,12263.0,43.8926,43.958,43.8926,43.9393,12263.0
2016-09-06 12:45:00,47.03,47.07,47.02,47.07,3757.0,43.93,43.9673,43.9206,43.9673,3757.0
2016-09-06 12:50:00,47.06,47.06,47.05,47.05,1585.0,43.958,43.958,43.9486,43.9486,1585.0
2016-09-06 12:55:00,47.06,47.08,47.04,47.04,9681.0,43.958,43.9767,43.9393,43.9393,9681.0
2016-09-06 13:00:00,47.04,47.05,47.04,47.05,1834.0,43.9393,43.9486,43.9393,43.9486,1834.0
2016-09-06 13:05:00,47.04,47.05,47.02,47.02,6829.0,43.9393,43.9486,43.9206,43.9206,6829.0
2016-09-06 13:10:00,47.01,47.02,46.98,46.98,12035.0,43.9113,43.9206,43.8833,43.8833,12035.0
2016-09-06 13:15:00,46.98,47.0,46.97,46.97,18525.0,43.8833,43.9019,43.8739,43.8739,18525.0
2016-09-06 13:20:00,46.96,46.96,46.92,46.95,3172.0,43.8646,43.8646,43.8272,43.8552,3172.0
2016-09-06 13:25:00,46.95,46.99,46.95,46.95,26859.0,43.8552,43.8926,43.8552,43.8552,26859.0
2016-09-06 13:30:00,46.96,46.97,46.95,46.97,3210.0,43.8646,43.8739,43.8552,43.8739,3210.0
2016-09-06 13:35:00,46.97,47.0,46.97,47.0,5203.0,43.8739,43.9019,43.8739,43.9019,5203.0
2016-09-06 13:40:00,47.0,47.0,46.99,47.0,3498.0,43.9019,43.9019,43.8926,43.9019,3498.0
2016-09-06 13:45:00,46.99,47.0,46.97,46.98,6789.0,43.8926,43.9019,43.8739,43.8833,6789.0
2016-09-06 13:50:00,46.98,46.98,46.95,46.95,4400.0,43.8833,43.8833,43.8552,43.8552,4400.0
2016-09-06 13:55:00,46.96,46.96,46.92,46.92,28652.0,43.8646,43.8646,43.8272,43.8272,28652.0
2016-09-06 14:00:00,46.92,46.93,46.9,46.91,10926.0,43.8272,43.8366,43.8085,43.8179,10926.0
2016-09-06 14:05:00,46.91,46.93,46.88,46.88,8440.0,43.8179,43.8366,43.7898,43.7898,8440.0
2016-09-06 14:10:00,46.89,46.89,46.87,46.89,4903.0,43.7992,43.7992,43.7805,43.7992,4903.0
2016-09-06 14:15:00,46.88,46.89,46.86,46.88,6196.0,43.7898,43.7992,43.7712,43.7898,6196.0
2016-09-06 14:20:00,46.88,46.91,46.87,46.89,10898.0,43.7898,43.8179,43.7805,43.7992,10898.0
2016-09-06 14:25:00,46.89,46.89,46.87,46.88,6358.0,43.7992,43.7992,43.7805,43.7898,6358.0
2016-09-06 14:30:00,46.89,46.91,46.88,46.91,15395.0,43.7992,43.8179,43.7898,43.8179,15395.0
2016-09-06 14:35:00,46.9,46.92,46.88,46.89,8591.0,43.8085,43.8272,43.7898,43.7992,8591.0
2016-09-06 14:40:00,46.88,46.89,46.84,46.85,7500.0,43.7898,43.7992,43.7525,43.7618,7500.0
2016-09-06 14:45:00,46.86,46.87,46.86,46.87,4802.0,43.7712,43.7805,43.7712,43.7805,4802.0
2016-09-06 14:50:00,46.87,46.9,46.86,46.88,26598.0,43.7805,43.8085,43.7712,43.7898,26598.0
2016-09-06 14:55:00,46.87,46.9,46.86,46.9,13288.0,43.7805,43.8085,43.7712,43.8085,13288.0
2016-09-06 15:00:00,46.9,46.91,46.89,46.9,10535.0,43.8085,43.8179,43.7992,43.8085,10535.0
2016-09-06 15:05:00,46.91,46.91,46.88,46.89,6221.0,43.8179,43.8179,43.7898,43.7992,6221.0
2016-09-06 15:10:00,46.88,46.89,46.81,46.83,20656.0,43.7898,43.7992,43.7245,43.7431,20656.0
2016-09-06 15:15:00,46.83,46.85,46.81,46.84,10485.0,43.7431,43.7618,43.7245,43.7525,10485.0
2016-09-06 15:20:00,46.84,46.86,46.83,46.84,11648.0,43.7525,43.7712,43.7431,43.7525,11648.0
2016-09-06 15:25:00,46.84,46.85,46.82,46.84,10340.0,43.7525,43.7618,43.7338,43.7525,10340.0
2016-09-06 15:30:00,46.84,46.85,46.82,46.82,15134.0,43.7525,43.7618,43.7338,43.7338,15134.0
2016-09-06 15:35:00,46.83,46.87,46.82,46.86,23402.0,43.7431,43.7805,43.7338,43.7712,23402.0
2016-09-06 15:40:00,46.87,46.9,46.85,46.9,25119.0,43.7805,43.8085,43.7618,43.8085,25119.0
2016-09-06 15:45:00,46.9,46.93,46.89,46.89,33056.0,43.8085,43.8366,43.7992,43.7992,33056.0
2016-09-06 15:50:00,46.9,46.94,46.89,46.92,39398.0,43.8085,43.8459,43.7992,43.8272,39398.0
2016-09-06 15:55:00,46.93,46.95,46.9,46.94,90476.0,43.8366,43.8552,43.8085,43.8459,90476.0
2016-09-07 09:30:00,47.07,47.08,46.86,46.97,30334.0,43.9673,43.9767,43.7712,43.8739,30334.0
2016-09-07 09:35:00,46.97,47.13,46.94,47.08,29476.0,43.8739,44.0234,43.8459,43.9767,29476.0
2016-09-07 09:40:00,47.07,47.11,47.07,47.11,4012.0,43.9673,44.0047,43.9673,44.0047,4012.0
2016-09-07 09:45:00,47.09,47.14,47.05,47.06,28905.0,43.986,44.0327,43.9486,43.958,28905.0
2016-09-07 09:50:00,47.07,47.13,47.02,47.07,12045.0,43.9673,44.0234,43.9206,43.9673,12045.0
2016-09-07 09:55:00,47.08,47.09,47.06,47.09,8789.0,43.9767,43.986,43.958,43.986,8789.0
2016-09-07 10:00:00,47.08,47.11,47.06,47.07,13010.0,43.9767,44.0047,43.958,43.9673,13010.0
2016-09-07 10:05:00,47.06,47.12,47.03,47.09,18178.0,43.958,44.014,43.93,43.986,18178.0
2016-09-07 10:10:00,47.09,47.1,47.05,47.09,6909.0,43.986,43.9953,43.9486,43.986,6909.0
2016-09-07 10:15:00,47.09,47.09,47.04,47.06,9680.0,43.986,43.986,43.9393,43.958,9680.0
2016-09-07 10:20:00,47.05,47.11,47.05,47.09,11871.0,43.9486,44.0047,43.9486,43.986,11871.0
2016-09-07 10:25:00,47.08,47.09,47.05,47.05,9373.0,43.9767,43.986,43.9486,43.9486,9373.0
2016-09-07 10:30:00,47.06,47.11,47.05,47.07,18782.0,43.958,44.0047,43.9486,43.9673,18782.0
2016-09-07 10:35:00,47.08,47.08,47.04,47.07,12581.0,43.9767,43.9767,43.9393,43.9673,12581.0
2016-09-07 10:40:00,47.07,47.11,46.98,47.0,25076.0,43.9673,44.0047,43.8833,43.9019,25076.0
2016-09-07 10:45:00,47.0,47.0,46.94,46.97,14113.0,43.9019,43.9019,43.8459,43.8739,14113.0
2016-09-07 10:50:00,46.97,47.02,46.97,47.02,9800.0,43.8739,43.9206,43.8739,43.9206,9800.0
2016-09-07 10:55:00,47.02,47.05,47.02,47.02,14224.0,43.9206,43.9486,43.9206,43.9206,14224.0
2016-09-07 11:00:00,47.02,47.07,47.01,47.06,10732.0,43.9206,43.9673,43.9113,43.958,10732.0
2016-09-07 11:05:00,47.05,47.08,47.04,47.06,11117.0,43.9486,43.9767,43.9393,43.958,11117.0
2016-09-07 11:10:00,47.07,47.09,47.05,47.05,10913.0,43.9673,43.986,43.9486,43.9486,10913.0
2016-09-07 11:15:00,47.05,47.06,47.01,47.01,9076.0,43.9486,43.958,43.9113,43.9113,9076.0
2016-09-07 11:20:00,47.01,47.03,47.0,47.0,31663.0,43.9113,43.93,43.9019,43.9019,31663.0
2016-09-07 11:25:00,47.0,47.01,46.98,47.01,9932.0,43.9019,43.9113,43.8833,43.9113,9932.0
2016-09-07 11:30:00,47.01,47.04,47.0,47.03,10800.0,43.9113,43.9393,43.9019,43.93,10800.0
2016-09-07 11:35:00,47.04,47.05,47.02,47.03,11610.0,43.9393,43.9486,43.9206,43.93,11610.0
2016-09-07 11:40:00,47.03,47.05,47.02,47.03,21429.0,43.93,43.9486,43.9206,43.93,21429.0
2016-09-07 11:45:00,47.02,47.03,46.99,47.0,10586.0,43.9206,43.93,43.8926,43.9019,10586.0
2016-09-07 11:50:00,47.0,47.0,46.99,46.99,13951.0,43.9019,43.9019,43.8926,43.8926,13951.0
2016-09-07 11:55:00,46.98,47.0,46.98,47.0,7350.0,43.8833,43.9019,43.8833,43.9019,7350.0
2016-09-07 12:00:00,47.0,47.0,46.97,46.99,9412.0,43.9019,43.9019,43.8739,43.8926,9412.0
2016-09-07 12:05:00,46.99,47.0,46.98,46.99,14425.0,43.8926,43.9019,43.8833,43.8926,14425.0
2016-09-07 12:10:00,46.99,47.0,46.96,46.98,5854.0,43.8926,43.9019,43.8646,43.8833,5854.0
2016-09-07 12:15:00,46.98,47.0,46.97,46.98,29920.0,43.8833,43.9019,43.8739,43.8833,29920.0
2016-09-07 12:20:00,46.97,47.0,46.96,46.99,8834.0,43.8739,43.9019,43.8646,43.8926,8834.0
2016-09-07 12:25:00,46.98,46.99,46.94,46.97,12424.0,43.8833,43.8926,43.8459,43.8739,12424.0
2016-09-07 12:30:00,46.97,47.0,46.95,47.0,10809.0,43.8739,43.9019,43.8552,43.9019,10809.0
2016-09-07 12:35:00,47.0,47.01,47.0,47.01,8126.0,43.9019,43.9113,43.9019,43.9113,8126.0
2016-09-07 12:40:00,47.0,47.02,46.99,46.99,28034.0,43.9019,43.9206,43.8926,43.8926,28034.0
2016-09-07 12:45:00,47.0,47.02,46.99,47.0,12210.0,43.9019,43.9206,43.8926,43.9019,12210.0
2016-09-07 12:50:00,47.0,47.01,46.98,46.98,22460.0,43.9019,43.9113,43.8833,43.8833,22460.0
2016-09-07 12:55:00,46.98,46.98,46.94,46.96,11442.0,43.8833,43.8833,43.8459,43.8646,11442.0
2016-09-07 13:00:00,46.96,46.96,46.94,46.96,13252.0,43.8646,43.8646,43.8459,43.8646,13252.0
2016-09-07 13:05:00,46.96,46.97,46.95,46.96,6256.0,43.8646,43.8739,43.8552,43.8646,6256.0
2016-09-07 13:10:00,46.96,47.0,46.96,47.0,16706.0,43.8646,43.9019,43.8646,43.9019,16706.0
2016-09-07 13:15:00,47.01,47.02,47.0,47.01,22530.0,43.9113,43.9206,43.9019,43.9113,22530.0
2016-09-07 13:20:00,47.01,47.03,47.0,47.03,17331.0,43.9113,43.93,43.9019,43.93,17331.0
2016-09-07 13:25:00,47.03,47.06,47.03,47.06,12191.0,43.93,43.958,43.93,43.958,12191.0
2016-09-07 13:30:00,47.06,47.1,47.06,47.09,14452.0,43.958,43.9953,43.958,43.986,14452.0
2016-09-07 13:35:00,47.1,47.12,47.09,47.12,8114.0,43.9953,44.014,43.986,44.014,8114.0
2016-09-07 13:40:00,47.12,47.13,47.11,47.13,12903.0,44.014,44.0234,44.0047,44.0234,12903.0
2016-09-07 13:45:00,47.14,47.14,47.12,47.12,23542.0,44.0327,44.0327,44.014,44.014,23542.0
2016-09-07 13:50:00,47.12,47.15,47.12,47.14,19594.0,44.014,44.0421,44.014,44.0327,19594.0
2016-09-07 13:55:00,47.14,47.14,47.13,47.13,8162.0,44.0327,44.0327,44.0234,44.0234,8162.0
2016-09-07 14:00:00,47.13,47.14,47.11,47.12,23660.0,44.0234,44.0327,44.0047,44.014,23660.0
2016-09-07 14:05:00,47.12,47.13,47.1,47.11,20957.0,44.014,44.0234,43.9953,44.0047,20957.0
2016-09-07 14:10:00,47.11,47.17,47.11,47.16,26912.0,44.0047,44.0607,44.0047,44.0514,26912.0
2016-09-07 14:15:00,47.16,47.17,47.14,47.16,8689.0,44.0514,44.0607,44.0327,44.0514,8689.0
2016-09-07 14:20:00,47.16,47.17,47.14,47.15,11910.0,44.0514,44.0607,44.0327,44.0421,11910.0
2016-09-07 14:25:00,47.15,47.15,47.13,47.14,20129.0,44.0421,44.0421,44.0234,44.0327,20129.0
2016-09-07 14:30:00,47.13,47.13,47.11,47.12,13988.0,44.0234,44.0234,44.0047,44.014,13988.0
2016-09-07 14:35:00,47.13,47.13,47.11,47.12,10810.0,44.0234,44.0234,44.0047,44.014,10810.0
2016-09-07 14:40:00,47.13,47.15,47.12,47.15,17239.0,44.0234,44.0421,44.014,44.0421,17239.0
2016-09-07 14:45:00,47.14,47.16,47.12,47.12,11574.0,44.0327,44.0514,44.014,44.014,11574.0
2016-09-07 14:50:00,47.13,47.14,47.12,47.12,23069.0,44.0234,44.0327,44.014,44.014,23069.0
2016-09-07 14:55:00,47.13,47.13,47.1,47.11,7629.0,44.0234,44.0234,43.9953,44.0047,7629.0
2016-09-07 15:00:00,47.11,47.14,47.11,47.14,14540.0,44.0047,44.0327,44.0047,44.0327,14540.0
2016-09-07 15:05:00,47.14,47.16,47.12,47.13,20960.0,44.0327,44.0514,44.014,44.0234,20960.0
2016-09-07 15:10:00,47.13,47.13,47.11,47.11,8365.0,44.0234,44.0234,44.0047,44.0047,8365.0
2016-09-07 15:15:00,47.11,47.13,47.11,47.12,5734.0,44.0047,44.0234,44.0047,44.014,5734.0
2016-09-07 15:20:00,47.12,47.12,47.1,47.12,10217.0,44.014,44.014,43.9953,44.014,10217.0
2016-09-07 15:25:00,47.13,47.13,47.09,47.09,11842.0,44.0234,44.0234,43.986,43.986,11842.0
2016-09-07 15:30:00,47.1,47.11,47.09,47.09,12826.0,43.9953,44.0047,43.986,43.986,12826.0
2016-09-07 15:35:00,47.1,47.11,47.06,47.07,23733.0,43.9953,44.0047,43.958,43.9673,23733.0
2016-09-07 15:40:00,47.08,47.1,47.08,47.09,29132.0,43.9767,43.9953,43.9767,43.986,29132.0
2016-09-07 15:45:00,47.08,47.11,47.07,47.1,44671.0,43.9767,44.0047,43.9673,43.9953,44671.0
2016-09-07 15:50:00,47.1,47.12,47.09,47.11,39080.0,43.9953,44.014,43.986,44.0047,39080.0
2016-09-07 15:55:00,47.11,47.12,47.07,47.11,105076.0,44.0047,44.014,43.9673,44.0047,105076.0
2016-09-08 09:30:00,47.07,47.14,47.07,47.14,12800.0,43.9673,44.0327,43.9673,44.0327,12800.0
2016-09-08 09:35:00,47.1,47.12,47.02,47.04,3538.0,43.9953,44.014,43.9206,43.9393,3538.0
2016-09-08 09:40:00,47.07,47.15,47.06,47.15,8200.0,43.9673,44.0421,43.958,44.0421,8200.0
2016-09-08 09:45:00,47.16,47.16,47.09,47.1,7874.0,44.0514,44.0514,43.986,43.9953,7874.0
2016-09-08 09:50:00,47.08,47.08,47.0,47.04,10556.0,43.9767,43.9767,43.9019,43.9393,10556.0
2016-09-08 09:55:00,47.04,47.09,47.03,47.03,7963.0,43.9393,43.986,43.93,43.93,7963.0
2016-09-08 10:00:00,47.03,47.1,47.03,47.1,7353.0,43.93,43.9953,43.93,43.9953,7353.0
2016-09-08 10:05:00,47.1,47.1,46.97,46.98,7887.0,43.9953,43.9953,43.8739,43.8833,7887.0
2016-09-08 10:10:00,47.0,47.05,46.94,47.04,11104.0,43.9019,43.9486,43.8459,43.9393,11104.0
2016-09-08 10:15:00,47.03,47.05,47.02,47.02,13400.0,43.93,43.9486,43.9206,43.9206,13400.0
2016-09-08 10:20:00,47.02,47.03,47.0,47.01,5669.0,43.9206,43.93,43.9019,43.9113,5669.0
2016-09-08 10:25:00,47.01,47.04,46.99,47.01,6605.0,43.9113,43.9393,43.8926,43.9113,6605.0
2016-09-08 10:30:00,47.01,47.03,47.0,47.03,6583.0,43.9113,43.93,43.9019,43.93,6583.0
2016-09-08 10:35:00,47.04,47.09,47.04,47.08,4418.0,43.9393,43.986,43.9393,43.9767,4418.0
2016-09-08 10:40:00,47.08,47.08,47.04,47.05,3640.0,43.9767,43.9767,43.9393,43.9486,3640.0
2016-09-08 10:45:00,47.05,47.07,47.04,47.05,4900.0,43.9486,43.9673,43.9393,43.9486,4900.0
2016-09-08 10:50:00,47.05,47.05,47.03,47.04,3318.0,43.9486,43.9486,43.93,43.9393,3318.0
2016-09-08 10:55:00,47.03,47.06,47.02,47.06,3318.0,43.93,43.958,43.9206,43.958,3318.0
2016-09-08 11:00:00,47.07,47.1,47.02,47.05,14651.0,43.9673,43.9953,43.9206,43.9486,14651.0
2016-09-08 11:05:00,47.06,47.09,47.06,47.09,7357.0,43.958,43.986,43.958,43.986,7357.0
2016-09-08 11:10:00,47.09,47.13,47.09,47.13,3845.0,43.986,44.0234,43.986,44.0234,3845.0
2016-09-08 11:15:00,47.13,47.13,47.07,47.07,5316.0,44.0234,44.0234,43.9673,43.9673,5316.0
2016-09-08 11:20:00,47.07,47.07,47.05,47.07,6699.0,43.9673,43.9673,43.9486,43.9673,6699.0
2016-09-08 11:25:00,47.07,47.12,47.07,47.09,11039.0,43.9673,44.014,43.9673,43.986,11039.0
2016-09-08 11:30:00,47.11,47.12,47.1,47.11,7791.0,44.0047,44.014,43.9953,44.0047,7791.0
2016-09-08 11:35:00,47.1,47.1,47.05,47.05,4391.0,43.9953,43.9953,43.9486,43.9486,4391.0
2016-09-08 11:40:00,47.07,47.1,47.06,47.09,5483.0,43.9673,43.9953,43.958,43.986,5483.0
2016-09-08 11:45:00,47.08,47.1,47.07,47.1,2606.0,43.9767,43.9953,43.9673,43.9953,2606.0
2016-09-08 11:50:00,47.1,47.15,47.09,47.1,6181.0,43.9953,44.0421,43.986,43.9953,6181.0
2016-09-08 11:55:00,47.1,47.11,47.09,47.1,3164.0,43.9953,44.0047,43.986,43.9953,3164.0
2016-09-08 12:00:00,47.1,47.13,47.1,47.1,4325.0,43.9953,44.0234,43.9953,43.9953,4325.0
2016-09-08 12:05:00,47.1,47.13,47.1,47.1,4057.0,43.9953,44.0234,43.9953,43.9953,4057.0
2016-09-08 12:10:00,47.11,47.12,47.08,47.11,5340.0,44.0047,44.014,43.9767,44.0047,5340.0
2016-09-08 12:15:00,47.11,47.12,47.09,47.1,7588.0,44.0047,44.014,43.986,43.9953,7588.0
2016-09-08 12:20:00,47.1,47.13,47.09,47.12,3546.0,43.9953,44.0234,43.986,44.014,3546.0
2016-09-08 12:25:00,47.12,47.13,47.07,47.09,4523.0,44.014,44.0234,43.9673,43.986,4523.0
2016-09-08 12:30:00,47.09,47.09,47.05,47.07,10490.0,43.986,43.986,43.9486,43.9673,10490.0
2016-09-08 12:35:00,47.08,47.09,47.07,47.08,2500.0,43.9767,43.986,43.9673,43.9767,2500.0
2016-09-08 12:40:00,47.09,47.09,47.07,47.08,3500.0,43.986,43.986,43.9673,43.9767,3500.0
2016-09-08 12:45:00,47.08,47.09,47.07,47.07,5869.0,43.9767,43.986,43.9673,43.9673,5869.0
2016-09-08 12:50:00,47.06,47.08,47.06,47.08,4050.0,43.958,43.9767,43.958,43.9767,4050.0
2016-09-08 12:55:00,47.08,47.08,47.06,47.07,1800.0,43.9767,43.9767,43.958,43.9673,1800.0
2016-09-08 13:00:00,47.07,47.09,47.07,47.07,4100.0,43.9673,43.986,43.9673,43.9673,4100.0
2016-09-08 13:05:00,47.07,47.08,47.07,47.07,3102.0,43.9673,43.9767,43.9673,43.9673,3102.0
2016-09-08 13:10:00,47.07,47.08,47.07,47.08,2500.0,43.9673,43.9767,43.9673,43.9767,2500.0
2016-09-08 13:15:00,47.08,47.1,47.07,47.1,17501.0,43.9767,43.9953,43.9673,43.9953,17501.0
2016-09-08 13:20:00,47.1,47.13,47.09,47.12,2960.0,43.9953,44.0234,43.986,44.014,2960.0
2016-09-08 13:25:00,47.12,47.14,47.12,47.14,8884.0,44.014,44.0327,44.014,44.0327,8884.0
2016-09-08 13:30:00,47.14,47.15,47.12,47.14,5591.0,44.0327,44.0421,44.014,44.0327,5591.0
2016-09-08 13:35:00,47.13,47.13,47.11,47.12,11814.0,44.0234,44.0234,44.0047,44.014,11814.0
2016-09-08 13:40:00,47.12,47.13,47.1,47.1,4590.0,44.014,44.0234,43.9953,43.9953,4590.0
2016-09-08 13:45:00,47.11,47.11,47.06,47.06,4161.0,44.0047,44.0047,43.958,43.958,4161.0
2016-09-08 13:50:00,47.06,47.06,47.03,47.04,17987.0,43.958,43.958,43.93,43.9393,17987.0
2016-09-08 13:55:00,47.04,47.06,47.03,47.06,2602.0,43.9393,43.958,43.93,43.958,2602.0
2016-09-08 14:00:00,47.05,47.06,47.03,47.05,8317.0,43.9486,43.958,43.93,43.9486,8317.0
2016-09-08 14:05:00,47.06,47.08,47.06,47.08,3300.0,43.958,43.9767,43.958,43.9767,3300.0
2016-09-08 14:10:00,47.07,47.08,47.06,47.07,10052.0,43.9673,43.9767,43.958,43.9673,10052.0
2016-09-08 14:15:00,47.06,47.07,47.05,47.07,2920.0,43.958,43.9673,43.9486,43.9673,2920.0
2016-09-08 14:20:00,47.07,47.08,47.06,47.08,4549.0,43.9673,43.9767,43.958,43.9767,4549.0
2016-09-08 14:25:00,47.08,47.08,47.06,47.08,7076.0,43.9767,43.9767,43.958,43.9767,7076.0
2016-09-08 14:30:00,47.07,47.08,47.06,47.07,5374.0,43.9673,43.9767,43.958,43.9673,5374.0
2016-09-08 14:35:00,47.06,47.08,47.06,47.06,3938.0,43.958,43.9767,43.958,43.958,3938.0
2016-09-08 14:40:00,47.07,47.12,47.07,47.1,10466.0,43.9673,44.014,43.9673,43.9953,10466.0
2016-09-08 14:45:00,47.1,47.1,47.08,47.08,5842.0,43.9953,43.9953,43.9767,43.9767,5842.0
2016-09-08 14:50:00,47.07,47.08,47.03,47.03,5000.0,43.9673,43.9767,43.93,43.93,5000.0
2016-09-08 14:55:00,47.03,47.06,47.02,47.05,5408.0,43.93,43.958,43.9206,43.9486,5408.0
2016-09-08 15:00:00,47.06,47.07,47.05,47.05,4677.0,43.958,43.9673,43.9486,43.9486,4677.0
2016-09-08 15:05:00,47.05,47.06,47.03,47.04,15030.0,43.9486,43.958,43.93,43.9393,15030.0
2016-09-08 15:10:00,47.04,47.06,47.04,47.04,8343.0,43.9393,43.958,43.9393,43.9393,8343.0
2016-09-08 15:15:00,47.05,47.06,47.0,47.02,10699.0,43.9486,43.958,43.9019,43.9206,10699.0
2016-09-08 15:20:00,47.01,47.03,47.0,47.01,7340.0,43.9113,43.93,43.9019,43.9113,7340.0
2016-09-08 15:25:00,47.01,47.02,47.0,47.01,8941.0,43.9113,43.9206,43.9019,43.9113,8941.0
2016-09-08 15:30:00,47.01,47.01,46.97,46.97,10207.0,43.9113,43.9113,43.8739,43.8739,10207.0
2016-09-08 15:35:00,46.97,47.0,46.97,46.99,20259.0,43.8739,43.9019,43.8739,43.8926,20259.0
2016-09-08 15:40:00,46.98,47.02,46.98,47.02,14586.0,43.8833,43.9206,43.8833,43.9206,14586.0
2016-09-08 15:45:00,47.02,47.03,46.98,47.01,35169.0,43.9206,43.93,43.8833,43.9113,35169.0
2016-09-08 15:50:00,47.01,47.02,46.99,47.0,19781.0,43.9113,43.9206,43.8926,43.9019,19781.0
2016-09-08 15:55:00,47.01,47.05,47.0,47.01,54670.0,43.9113,43.9486,43.9019,43.9113,54670.0
2016-09-09 09:30:00,46.51,46.53,46.07,46.21,42128.0,43.4442,43.4629,43.0332,43.164,42128.0
2016-09-09 09:35:00,46.21,46.24,46.08,46.23,60938.0,43.164,43.192,43.0426,43.1827,60938.0
2016-09-09 09:40:00,46.25,46.27,46.04,46.05,32852.0,43.2014,43.2201,43.0052,43.0146,32852.0
2016-09-09 09:45:00,46.06,46.16,46.03,46.04,32482.0,43.0239,43.1173,42.9959,43.0052,32482.0
2016-09-09 09:50:00,46.03,46.12,46.02,46.06,36900.0,42.9959,43.0799,42.9865,43.0239,36900.0
2016-09-09 09:55:00,46.03,46.08,45.97,46.05,40757.0,42.9959,43.0426,42.9398,43.0146,40757.0
2016-09-09 10:00:00,46.08,46.09,45.98,45.99,15606.0,43.0426,43.0519,42.9492,42.9585,15606.0
2016-09-09 10:05:00,46.0,46.02,45.98,46.01,11948.0,42.9679,42.9865,42.9492,42.9772,11948.0
2016-09-09 10:10:00,46.01,46.02,45.98,46.0,16715.0,42.9772,42.9865,42.9492,42.9679,16715.0
2016-09-09 10:15:00,46.0,46.03,45.98,45.99,10017.0,42.9679,42.9959,42.9492,42.9585,10017.0
2016-09-09 10:20:00,45.99,46.0,45.95,45.95,9101.0,42.9585,42.9679,42.9212,42.9212,9101.0
2016-09-09 10:25:00,45.96,46.02,45.93,45.96,19591.0,42.9305,42.9865,42.9025,42.9305,19591.0
2016-09-09 10:30:00,45.97,45.97,45.92,45.95,13941.0,42.9398,42.9398,42.8931,42.9212,13941.0
2016-09-09 10:35:00,45.96,45.96,45.81,45.85,23890.0,42.9305,42.9305,42.7904,42.8277,23890.0
2016-09-09 10:40:00,45.86,45.88,45.83,45.85,11485.0,42.8371,42.8558,42.8091,42.8277,11485.0
2016-09-09 10:45:00,45.86,45.88,45.76,45.78,21322.0,42.8371,42.8558,42.7437,42.7624,21322.0
2016-09-09 10:50:00,45.79,45.79,45.77,45.77,16479.0,42.7717,42.7717,42.753,42.753,16479.0
2016-09-09 10:55:00,45.78,45.87,45.77,45.87,21043.0,42.7624,42.8464,42.753,42.8464,21043.0
2016-09-09 11:00:00,45.86,45.88,45.84,45.87,19057.0,42.8371,42.8558,42.8184,42.8464,19057.0
2016-09-09 11:05:00,45.86,45.87,45.84,45.86,10498.0,42.8371,42.8464,42.8184,42.8371,10498.0
2016-09-09 11:10:00,45.86,45.87,45.81,45.83,19042.0,42.8371,42.8464,42.7904,42.8091,19042.0
2016-09-09 11:15:00,45.83,45.83,45.77,45.8,20684.0,42.8091,42.8091,42.753,42.781,20684.0
2016-09-09 11:20:00,45.79,45.84,45.78,45.83,9754.0,42.7717,42.8184,42.7624,42.8091,9754.0
2016-09-09 11:25:00,45.84,45.87,45.83,45.87,10656.0,42.8184,42.8464,42.8091,42.8464,10656.0
2016-09-09 11:30:00,45.87,45.89,45.86,45.87,21635.0,42.8464,42.8651,42.8371,42.8464,21635.0
2016-09-09 11:35:00,45.88,45.88,45.82,45.84,10768.0,42.8558,42.8558,42.7997,42.8184,10768.0
2016-09-09 11:40:00,45.85,45.85,45.8,45.81,7096.0,42.8277,42.8277,42.781,42.7904,7096.0
2016-09-09 11:45:00,45.82,45.83,45.76,45.78,8067.0,42.7997,42.8091,42.7437,42.7624,8067.0
2016-09-09 11:50:00,45.79,45.8,45.76,45.77,16239.0,42.7717,42.781,42.7437,42.753,16239.0
2016-09-09 11:55:00,45.77,45.78,45.68,45.74,41236.0,42.753,42.7624,42.6689,42.725,41236.0
2016-09-09 12:00:00,45.75,45.76,45.7,45.75,17589.0,42.7343,42.7437,42.6876,42.7343,17589.0
2016-09-09 12:05:00,45.76,45.77,45.66,45.68,116856.0,42.7437,42.753,42.6503,42.6689,116856.0
2016-09-09 12:10:00,45.69,45.7,45.65,45.66,14495.0,42.6783,42.6876,42.6409,42.6503,14495.0
2016-09-09 12:15:00,45.66,45.67,45.59,45.59,19351.0,42.6503,42.6596,42.5849,42.5849,19351.0
2016-09-09 12:20:00,45.6,45.63,45.59,45.61,21796.0,42.5942,42.6222,42.5849,42.6036,21796.0
2016-09-09 12:25:00,45.61,45.62,45.57,45.58,14557.0,42.6036,42.6129,42.5662,42.5755,14557.0
2016-09-09 12:30:00,45.58,45.62,45.58,45.6,19610.0,42.5755,42.6129,42.5755,42.5942,19610.0
2016-09-09 12:35:00,45.6,45.63,45.55,45.56,15313.0,42.5942,42.6222,42.5475,42.5569,15313.0
2016-09-09 12:40:00,45.56,45.58,45.55,45.58,11039.0,42.5569,42.5755,42.5475,42.5755,11039.0
2016-09-09 12:45:00,45.58,45.61,45.57,45.57,9923.0,42.5755,42.6036,42.5662,42.5662,9923.0
2016-09-09 12:50:00,45.58,45.59,45.58,45.59,2620.0,42.5755,42.5849,42.5755,42.5849,2620.0
2016-09-09 12:55:00,45.59,45.59,45.54,45.58,16492.0,42.5849,42.5849,42.5382,42.5755,16492.0
2016-09-09 13:00:00,45.58,45.6,45.57,45.57,16635.0,42.5755,42.5942,42.5662,42.5662,16635.0
2016-09-09 13:05:00,45.58,45.58,45.48,45.48,43193.0,42.5755,42.5755,42.4821,42.4821,43193.0
2016-09-09 13:10:00,45.48,45.5,45.43,45.43,20048.0,42.4821,42.5008,42.4354,42.4354,20048.0
2016-09-09 13:15:00,45.44,45.44,45.37,45.39,29545.0,42.4448,42.4448,42.3794,42.3981,29545.0
2016-09-09 13:20:00,45.39,45.4,45.34,45.35,26706.0,42.3981,42.4074,42.3514,42.3607,26706.0
2016-09-09 13:25:00,45.35,45.38,45.34,45.37,16788.0,42.3607,42.3887,42.3514,42.3794,16788.0
2016-09-09 13:30:00,45.38,45.39,45.37,45.37,11938.0,42.3887,42.3981,42.3794,42.3794,11938.0
2016-09-09 13:35:00,45.36,45.36,45.31,45.32,17690.0,42.37,42.37,42.3233,42.3327,17690.0
2016-09-09 13:40:00,45.33,45.33,45.24,45.26,23675.0,42.342,42.342,42.258,42.2766,23675.0
2016-09-09 13:45:00,45.27,45.27,45.2,45.21,19061.0,42.286,42.286,42.2206,42.2299,19061.0
2016-09-09 13:50:00,45.21,45.21,45.18,45.18,18653.0,42.2299,42.2299,42.2019,42.2019,18653.0
2016-09-09 13:55:00,45.18,45.21,45.18,45.18,34055.0,42.2019,42.2299,42.2019,42.2019,34055.0
2016-09-09 14:00:00,45.19,45.2,45.12,45.13,39056.0,42.2112,42.2206,42.1459,42.1552,39056.0
2016-09-09 14:05:00,45.13,45.15,45.07,45.1,26156.0,42.1552,42.1739,42.0992,42.1272,26156.0
2016-09-09 14:10:00,45.1,45.11,45.08,45.09,15913.0,42.1272,42.1365,42.1085,42.1178,15913.0
2016-09-09 14:15:00,45.09,45.13,45.08,45.13,25105.0,42.1178,42.1552,42.1085,42.1552,25105.0
2016-09-09 14:20:00,45.13,45.14,45.11,45.13,15802.0,42.1552,42.1645,42.1365,42.1552,15802.0
2016-09-09 14:25:00,45.13,45.18,45.12,45.17,20722.0,42.1552,42.2019,42.1459,42.1926,20722.0
2016-09-09 14:30:00,45.17,45.19,45.16,45.19,25017.0,42.1926,42.2112,42.1832,42.2112,25017.0
2016-09-09 14:35:00,45.19,45.22,45.18,45.19,19564.0,42.2112,42.2393,42.2019,42.2112,19564.0
2016-09-09 14:40:00,45.19,45.2,45.13,45.14,21328.0,42.2112,42.2206,42.1552,42.1645,21328.0
2016-09-09 14:45:00,45.14,45.15,45.07,45.09,28340.0,42.1645,42.1739,42.0992,42.1178,28340.0
2016-09-09 14:50:00,45.09,45.13,45.08,45.1,14417.0,42.1178,42.1552,42.1085,42.1272,14417.0
2016-09-09 14:55:00,45.11,45.15,45.1,45.14,20339.0,42.1365,42.1739,42.1272,42.1645,20339.0
2016-09-09 15:00:00,45.14,45.16,45.11,45.11,23437.0,42.1645,42.1832,42.1365,42.1365,23437.0
2016-09-09 15:05:00,45.11,45.11,45.05,45.05,22607.0,42.1365,42.1365,42.0805,42.0805,22607.0
2016-09-09 15:10:00,45.05,45.07,45.01,45.03,36167.0,42.0805,42.0992,42.0431,42.0618,36167.0
2016-09-09 15:15:00,45.03,45.11,45.03,45.09,24978.0,42.0618,42.1365,42.0618,42.1178,24978.0
2016-09-09 15:20:00,45.09,45.1,45.06,45.08,21402.0,42.1178,42.1272,42.0898,42.1085,21402.0
2016-09-09 15:25:00,45.08,45.14,45.08,45.09,32399.0,42.1085,42.1645,42.1085,42.1178,32399.0
2016-09-09 15:30:00,45.1,45.11,45.06,45.07,41182.0,42.1272,42.1365,42.0898,42.0992,41182.0
2016-09-09 15:35:00,45.08,45.1,45.04,45.08,63792.0,42.1085,42.1272,42.0711,42.1085,63792.0
2016-09-09 15:40:00,45.08,45.09,44.98,45.01,68059.0,42.1085,42.1178,42.0151,42.0431,68059.0
2016-09-09 15:45:00,45.0,45.01,44.95,45.0,49666.0,42.0338,42.0431,41.9871,42.0338,49666.0
2016-09-09 15:50:00,44.99,45.01,44.96,44.97,50162.0,42.0244,42.0431,41.9964,42.0057,50162.0
2016-09-09 15:55:00,44.97,44.97,44.87,44.89,136332.0,42.0057,42.0057,41.9123,41.931,136332.0
2016-09-12 09:30:00,44.59,44.78,44.47,44.78,25262.0,41.6508,41.8283,41.5387,41.8283,25262.0
2016-09-12 09:35:00,44.77,44.86,44.77,44.86,12435.0,41.8189,41.903,41.8189,41.903,12435.0
2016-09-12 09:40:00,44.87,44.94,44.83,44.88,9507.0,41.9123,41.9777,41.875,41.9217,9507.0
2016-09-12 09:45:00,44.89,44.89,44.8,44.84,18888.0,41.931,41.931,41.847,41.8843,18888.0
2016-09-12 09:50:00,44.84,44.94,44.81,44.89,17534.0,41.8843,41.9777,41.8563,41.931,17534.0
2016-09-12 09:55:00,44.89,44.99,44.88,44.94,20682.0,41.931,42.0244,41.9217,41.9777,20682.0
2016-09-12 10:00:00,44.93,45.0,44.91,44.99,28590.0,41.9684,42.0338,41.9497,42.0244,28590.0
2016-09-12 10:05:00,44.98,45.03,44.94,45.0,46361.0,42.0151,42.0618,41.9777,42.0338,46361.0
2016-09-12 10:10:00,44.99,45.07,44.96,45.07,18807.0,42.0244,42.0992,41.9964,42.0992,18807.0
2016-09-12 10:15:00,45.07,45.16,45.06,45.16,14293.0,42.0992,42.1832,42.0898,42.1832,14293.0
2016-09-12 10:20:00,45.15,45.19,45.11,45.18,8971.0,42.1739,42.2112,42.1365,42.2019,8971.0
2016-09-12 10:25:00,45.17,45.21,45.17,45.2,11799.0,42.1926,42.2299,42.1926,42.2206,11799.0
2016-09-12 10:30:00,45.21,45.23,45.19,45.21,15908.0,42.2299,42.2486,42.2112,42.2299,15908.0
2016-09-12 10:35:00,45.21,45.24,45.17,45.18,28023.0,42.2299,42.258,42.1926,42.2019,28023.0
2016-09-12 10:40:00,45.18,45.18,45.1,45.1,22224.0,42.2019,42.2019,42.1272,42.1272,22224.0
2016-09-12 10:45:00,45.1,45.11,45.05,45.07,12453.0,42.1272,42.1365,42.0805,42.0992,12453.0
2016-09-12 10:50:00,45.06,45.08,45.02,45.02,11834.0,42.0898,42.1085,42.0525,42.0525,11834.0
2016-09-12 10:55:00,45.03,45.18,45.02,45.15,38284.0,42.0618,42.2019,42.0525,42.1739,38284.0
2016-09-12 11:00:00,45.15,45.24,45.13,45.24,39137.0,42.1739,42.258,42.1552,42.258,39137.0
2016-09-12 11:05:00,45.23,45.26,45.22,45.24,13601.0,42.2486,42.2766,42.2393,42.258,13601.0
2016-09-12 11:10:00,45.23,45.24,45.19,45.21,12611.0,42.2486,42.258,42.2112,42.2299,12611.0
2016-09-12 11:15:00,45.2,45.27,45.19,45.25,19336.0,42.2206,42.286,42.2112,42.2673,19336.0
2016-09-12 11:20:00,45.25,45.34,45.25,45.33,29524.0,42.2673,42.3514,42.2673,42.342,29524.0
2016-09-12 11:25:00,45.33,45.37,45.3,45.36,17628.0,42.342,42.3794,42.314,42.37,17628.0
2016-09-12 11:30:00,45.36,45.38,45.3,45.38,18442.0,42.37,42.3887,42.314,42.3887,18442.0
2016-09-12 11:35:00,45.37,45.42,45.37,45.41,12557.0,42.3794,42.4261,42.3794,42.4167,12557.0
2016-09-12 11:40:00,45.41,45.44,45.4,45.43,17125.0,42.4167,42.4448,42.4074,42.4354,17125.0
2016-09-12 11:45:00,45.43,45.43,45.41,45.42,9363.0,42.4354,42.4354,42.4167,42.4261,9363.0
2016-09-12 11:50:00,45.43,45.47,45.42,45.46,8608.0,42.4354,42.4728,42.4261,42.4635,8608.0
2016-09-12 11:55:00,45.46,45.5,45.44,45.45,12468.0,42.4635,42.5008,42.4448,42.4541,12468.0
2016-09-12 12:00:00,45.46,45.46,45.43,45.43,8823.0,42.4635,42.4635,42.4354,42.4354,8823.0
2016-09-12 12:05:00,45.43,45.47,45.43,45.47,6071.0,42.4354,42.4728,42.4354,42.4728,6071.0
2016-09-12 12:10:00,45.47,45.47,45.43,45.45,19608.0,42.4728,42.4728,42.4354,42.4541,19608.0
2016-09-12 12:15:00,45.45,45.47,45.43,45.43,11771.0,42.4541,42.4728,42.4354,42.4354,11771.0
2016-09-12 12:20:00,45.42,45.43,45.41,45.43,12599.0,42.4261,42.4354,42.4167,42.4354,12599.0
2016-09-12 12:25:00,45.44,45.45,45.43,45.44,11816.0,42.4448,42.4541,42.4354,42.4448,11816.0
2016-09-12 12:30:00,45.44,45.45,45.39,45.4,26676.0,42.4448,42.4541,42.3981,42.4074,26676.0
2016-09-12 12:35:00,45.4,45.44,45.4,45.43,9401.0,42.4074,42.4448,42.4074,42.4354,9401.0
2016-09-12 12:40:00,45.42,45.44,45.41,45.44,8970.0,42.4261,42.4448,42.4167,42.4448,8970.0
2016-09-12 12:45:00,45.43,45.48,45.43,45.48,5055.0,42.4354,42.4821,42.4354,42.4821,5055.0
2016-09-12 12:50:00,45.47,45.54,45.47,45.54,9100.0,42.4728,42.5382,42.4728,42.5382,9100.0
2016-09-12 12:55:00,45.54,45.56,45.53,45.54,6926.0,42.5382,42.5569,42.5288,42.5382,6926.0
2016-09-12 13:00:00,45.55,45.56,45.53,45.55,8677.0,42.5475,42.5569,42.5288,42.5475,8677.0
2016-09-12 13:05:00,45.55,45.57,45.54,45.55,10225.0,42.5475,42.5662,42.5382,42.5475,10225.0
2016-09-12 13:10:00,45.56,45.61,45.55,45.59,13640.0,42.5569,42.6036,42.5475,42.5849,13640.0
2016-09-12 13:15:00,45.6,45.7,45.55,45.56,34188.0,42.5942,42.6876,42.5475,42.5569,34188.0
2016-09-12 13:20:00,45.57,45.57,45.45,45.45,13749.0,42.5662,42.5662,42.4541,42.4541,13749.0
2016-09-12 13:25:00,45.46,45.49,45.4,45.4,10573.0,42.4635,42.4915,42.4074,42.4074,10573.0
2016-09-12 13:30:00,45.41,45.42,45.36,45.37,9473.0,42.4167,42.4261,42.37,42.3794,9473.0
2016-09-12 13:35:00,45.39,45.45,45.35,45.45,14885.0,42.3981,42.4541,42.3607,42.4541,14885.0
2016-09-12 13:40:00,45.45,45.45,45.39,45.41,10075.0,42.4541,42.4541,42.3981,42.4167,10075.0
2016-09-12 13:45:00,45.44,45.56,45.44,45.55,12515.0,42.4448,42.5569,42.4448,42.5475,12515.0
2016-09-12 13:50:00,45.56,45.58,45.55,45.55,17980.0,42.5569,42.5755,42.5475,42.5475,17980.0
2016-09-12 13:55:00,45.55,45.61,45.52,45.59,14869.0,42.5475,42.6036,42.5195,42.5849,14869.0
2016-09-12 14:00:00,45.58,45.69,45.56,45.67,22176.0,42.5755,42.6783,42.5569,42.6596,22176.0
2016-09-12 14:05:00,45.68,45.73,45.66,45.72,14549.0,42.6689,42.7157,42.6503,42.7063,14549.0
2016-09-12 14:10:00,45.73,45.75,45.69,45.73,8403.0,42.7157,42.7343,42.6783,42.7157,8403.0
2016-09-12 14:15:00,45.72,45.73,45.7,45.73,8228.0,42.7063,42.7157,42.6876,42.7157,8228.0
2016-09-12 14:20:00,45.73,45.76,45.71,45.76,6409.0,42.7157,42.7437,42.697,42.7437,6409.0
2016-09-12 14:25:00,45.76,45.77,45.67,45.68,7028.0,42.7437,42.753,42.6596,42.6689,7028.0
2016-09-12 14:30:00,45.69,45.73,45.69,45.71,9278.0,42.6783,42.7157,42.6783,42.697,9278.0
2016-09-12 14:35:00,45.72,45.81,45.71,45.8,49361.0,42.7063,42.7904,42.697,42.781,49361.0
2016-09-12 14:40:00,45.8,45.81,45.77,45.8,41361.0,42.781,42.7904,42.753,42.781,41361.0
2016-09-12 14:45:00,45.8,45.81,45.72,45.72,13373.0,42.781,42.7904,42.7063,42.7063,13373.0
2016-09-12 14:50:00,45.72,45.74,45.64,45.66,19644.0,42.7063,42.725,42.6316,42.6503,19644.0
2016-09-12 14:55:00,45.65,45.67,45.62,45.62,26535.0,42.6409,42.6596,42.6129,42.6129,26535.0
2016-09-12 15:00:00,45.63,45.69,45.63,45.67,13002.0,42.6222,42.6783,42.6222,42.6596,13002.0
2016-09-12 15:05:00,45.66,45.74,45.66,45.74,7464.0,42.6503,42.725,42.6503,42.725,7464.0
2016-09-12 15:10:00,45.74,45.76,45.72,45.73,9411.0,42.725,42.7437,42.7063,42.7157,9411.0
2016-09-12 15:15:00,45.72,45.72,45.67,45.69,22377.0,42.7063,42.7063,42.6596,42.6783,22377.0
2016-09-12 15:20:00,45.69,45.74,45.67,45.71,17204.0,42.6783,42.725,42.6596,42.697,17204.0
2016-09-12 15:25:00,45.72,45.74,45.7,45.73,10649.0,42.7063,42.725,42.6876,42.7157,10649.0
2016-09-12 15:30:00,45.73,45.75,45.66,45.69,75817.0,42.7157,42.7343,42.6503,42.6783,75817.0
2016-09-12 15:35:00,45.7,45.74,45.69,45.73,38699.0,42.6876,42.725,42.6783,42.7157,38699.0
2016-09-12 15:40:00,45.73,45.81,45.73,45.79,27510.0,42.7157,42.7904,42.7157,42.7717,27510.0
2016-09-12 15:45:00,45.79,45.8,45.7,45.75,34848.0,42.7717,42.781,42.6876,42.7343,34848.0
2016-09-12 15:50:00,45.74,45.75,45.7,45.73,41976.0,42.725,42.7343,42.6876,42.7157,41976.0
2016-09-12 15:55:00,45.73,45.77,45.71,45.74,79371.0,42.7157,42.753,42.697,42.725,79371.0
2016-09-13 09:30:00,45.36,45.36,45.2,45.26,20994.0,42.37,42.37,42.2206,42.2766,20994.0
2016-09-13 09:35:00,45.25,45.41,45.19,45.4,6005.0,42.2673,42.4167,42.2112,42.4074,6005.0
2016-09-13 09:40:00,45.39,45.42,45.32,45.32,6468.0,42.3981,42.4261,42.3327,42.3327,6468.0
2016-09-13 09:45:00,45.31,45.33,45.24,45.25,16601.0,42.3233,42.342,42.258,42.2673,16601.0
2016-09-13 09:50:00,45.24,45.26,45.08,45.1,19832.0,42.258,42.2766,42.1085,42.1272,19832.0
2016-09-13 09:55:00,45.1,45.1,44.98,44.99,35545.0,42.1272,42.1272,42.0151,42.0244,35545.0
2016-09-13 10:00:00,45.0,45.04,44.88,45.03,25466.0,42.0338,42.0711,41.9217,42.0618,25466.0
2016-09-13 10:05:00,45.03,45.08,45.0,45.01,55052.0,42.0618,42.1085,42.0338,42.0431,55052.0
2016-09-13 10:10:00,45.01,45.01,44.92,44.98,37672.0,42.0431,42.0431,41.959,42.0151,37672.0
2016-09-13 10:15:00,45.0,45.04,44.9,44.9,33573.0,42.0338,42.0711,41.9404,41.9404,33573.0
2016-09-13 10:20:00,44.89,44.9,44.85,44.9,24939.0,41.931,41.9404,41.8937,41.9404,24939.0
2016-09-13 10:25:00,44.88,44.98,44.88,44.95,19553.0,41.9217,42.0151,41.9217,41.9871,19553.0
2016-09-13 10:30:00,44.94,44.94,44.82,44.9,31649.0,41.9777,41.9777,41.8656,41.9404,31649.0
2016-09-13 10:35:00,44.9,44.98,44.9,44.91,20543.0,41.9404,42.0151,41.9404,41.9497,20543.0
2016-09-13 10:40:00,44.92,44.97,44.92,44.93,13131.0,41.959,42.0057,41.959,41.9684,13131.0
2016-09-13 10:45:00,44.94,45.01,44.9,44.92,19434.0,41.9777,42.0431,41.9404,41.959,19434.0
2016-09-13 10:50:00,44.91,44.93,44.87,44.92,12993.0,41.9497,41.9684,41.9123,41.959,12993.0
2016-09-13 10:55:00,44.92,44.94,44.89,44.91,14881.0,41.959,41.9777,41.931,41.9497,14881.0
2016-09-13 11:00:00,44.9,44.92,44.88,44.91,19488.0,41.9404,41.959,41.9217,41.9497,19488.0
2016-09-13 11:05:00,44.92,44.96,44.92,44.95,20390.0,41.959,41.9964,41.959,41.9871,20390.0
2016-09-13 11:10:00,44.94,44.95,44.88,44.88,25589.0,41.9777,41.9871,41.9217,41.9217,25589.0
2016-09-13 11:15:00,44.88,44.88,44.78,44.78,53555.0,41.9217,41.9217,41.8283,41.8283,53555.0
2016-09-13 11:20:00,44.79,44.83,44.78,44.82,19688.0,41.8376,41.875,41.8283,41.8656,19688.0
2016-09-13 11:25:00,44.82,44.85,44.77,44.79,22907.0,41.8656,41.8937,41.8189,41.8376,22907.0
2016-09-13 11:30:00,44.8,44.81,44.73,44.75,27347.0,41.847,41.8563,41.7816,41.8003,27347.0
2016-09-13 11:35:00,44.75,44.86,44.75,44.83,16576.0,41.8003,41.903,41.8003,41.875,16576.0
2016-09-13 11:40:00,44.84,44.89,44.82,44.89,15738.0,41.8843,41.931,41.8656,41.931,15738.0
2016-09-13 11:45:00,44.88,44.91,44.8,44.82,32487.0,41.9217,41.9497,41.847,41.8656,32487.0
2016-09-13 11:50:00,44.82,44.88,44.82,44.86,20905.0,41.8656,41.9217,41.8656,41.903,20905.0
2016-09-13 11:55:00,44.86,44.89,44.84,44.88,13532.0,41.903,41.931,41.8843,41.9217,13532.0
2016-09-13 12:00:00,44.88,44.94,44.81,44.81,53748.0,41.9217,41.9777,41.8563,41.8563,53748.0
2016-09-13 12:05:00,44.81,44.93,44.81,44.91,31835.0,41.8563,41.9684,41.8563,41.9497,31835.0
2016-09-13 12:10:00,44.91,45.01,44.91,45.0,27125.0,41.9497,42.0431,41.9497,42.0338,27125.0
2016-09-13 12:15:00,45.0,45.0,44.98,44.99,13009.0,42.0338,42.0338,42.0151,42.0244,13009.0
2016-09-13 12:20:00,44.98,45.0,44.9,44.93,12618.0,42.0151,42.0338,41.9404,41.9684,12618.0
2016-09-13 12:25:00,44.93,44.93,44.85,44.86,17788.0,41.9684,41.9684,41.8937,41.903,17788.0
2016-09-13 12:30:00,44.86,44.86,44.83,44.86,9837.0,41.903,41.903,41.875,41.903,9837.0
2016-09-13 12:35:00,44.85,44.89,44.82,44.89,9450.0,41.8937,41.931,41.8656,41.931,9450.0
2016-09-13 12:40:00,44.89,44.92,44.83,44.84,48763.0,41.931,41.959,41.875,41.8843,48763.0
2016-09-13 12:45:00,44.84,44.85,44.78,44.78,29273.0,41.8843,41.8937,41.8283,41.8283,29273.0
2016-09-13 12:50:00,44.78,44.81,44.72,44.74,24885.0,41.8283,41.8563,41.7722,41.7909,24885.0
2016-09-13 12:55:00,44.73,44.74,44.68,44.7,15916.0,41.7816,41.7909,41.7349,41.7535,15916.0
2016-09-13 13:00:00,44.7,44.7,44.62,44.63,18980.0,41.7535,41.7535,41.6788,41.6882,18980.0
2016-09-13 13:05:00,44.63,44.75,44.63,44.75,19345.0,41.6882,41.8003,41.6882,41.8003,19345.0
2016-09-13 13:10:00,44.74,44.82,44.73,44.82,9345.0,41.7909,41.8656,41.7816,41.8656,9345.0
2016-09-13 13:15:00,44.82,45.01,44.82,45.0,52194.0,41.8656,42.0431,41.8656,42.0338,52194.0
2016-09-13 13:20:00,45.01,45.05,44.9,44.9,17189.0,42.0431,42.0805,41.9404,41.9404,17189.0
2016-09-13 13:25:00,44.9,45.01,44.86,45.01,14732.0,41.9404,42.0431,41.903,42.0431,14732.0
2016-09-13 13:30:00,45.01,45.07,44.94,44.95,28245.0,42.0431,42.0992,41.9777,41.9871,28245.0
2016-09-13 13:35:00,44.95,45.01,44.93,44.99,299027.0,41.9871,42.0431,41.9684,42.0244,299027.0
2016-09-13 13:40:00,44.99,45.04,44.86,44.89,148652.0,42.0244,42.0711,41.903,41.931,148652.0
2016-09-13 13:45:00,44.91,44.92,44.81,44.81,69752.0,41.9497,41.959,41.8563,41.8563,69752.0
2016-09-13 13:50:00,44.82,44.84,44.69,44.7,28652.0,41.8656,41.8843,41.7442,41.7535,28652.0
2016-09-13 13:55:00,44.7,44.75,44.67,44.74,24726.0,41.7535,41.8003,41.7255,41.7909,24726.0
2016-09-13 14:00:00,44.73,44.76,44.68,44.73,20845.0,41.7816,41.8096,41.7349,41.7816,20845.0
2016-09-13 14:05:00,44.73,44.77,44.68,44.75,29311.0,41.7816,41.8189,41.7349,41.8003,29311.0
2016-09-13 14:10:00,44.75,44.79,44.71,44.79,17973.0,41.8003,41.8376,41.7629,41.8376,17973.0
2016-09-13 14:15:00,44.78,44.78,44.72,44.75,14421.0,41.8283,41.8283,41.7722,41.8003,14421.0
2016-09-13 14:20:00,44.74,44.75,44.68,44.69,23380.0,41.7909,41.8003,41.7349,41.7442,23380.0
2016-09-13 14:25:00,44.69,44.72,44.66,44.66,18228.0,41.7442,41.7722,41.7162,41.7162,18228.0
2016-09-13 14:30:00,44.65,44.69,44.61,44.66,23755.0,41.7068,41.7442,41.6695,41.7162,23755.0
2016-09-13 14:35:00,44.66,44.68,44.64,44.67,53099.0,41.7162,41.7349,41.6975,41.7255,53099.0
2016-09-13 14:40:00,44.68,44.79,44.66,44.79,19040.0,41.7349,41.8376,41.7162,41.8376,19040.0
2016-09-13 14:45:00,44.79,44.83,44.77,44.81,16360.0,41.8376,41.875,41.8189,41.8563,16360.0
2016-09-13 14:50:00,44.82,44.86,44.8,44.82,15690.0,41.8656,41.903,41.847,41.8656,15690.0
2016-09-13 14:55:00,44.82,44.83,44.77,44.78,13912.0,41.8656,41.875,41.8189,41.8283,13912.0
2016-09-13 15:00:00,44.78,44.79,44.72,44.74,20219.0,41.8283,41.8376,41.7722,41.7909,20219.0
2016-09-13 15:05:00,44.75,44.82,44.74,44.8,17743.0,41.8003,41.8656,41.7909,41.847,17743.0
2016-09-13 15:10:00,44.8,44.81,44.74,44.77,22489.0,41.847,41.8563,41.7909,41.8189,22489.0
2016-09-13 15:15:00,44.78,44.92,44.77,44.87,20911.0,41.8283,41.959,41.8189,41.9123,20911.0
2016-09-13 15:20:00,44.88,44.95,44.88,44.91,20845.0,41.9217,41.9871,41.9217,41.9497,20845.0
2016-09-13 15:25:00,44.9,45.0,44.89,44.96,31706.0,41.9404,42.0338,41.931,41.9964,31706.0
2016-09-13 15:30:00,44.97,45.03,44.95,44.98,45700.0,42.0057,42.0618,41.9871,42.0151,45700.0
2016-09-13 15:35:00,44.98,45.0,44.96,44.98,69839.0,42.0151,42.0338,41.9964,42.0151,69839.0
2016-09-13 15:40:00,44.98,44.98,44.85,44.87,50284.0,42.0151,42.0151,41.8937,41.9123,50284.0
2016-09-13 15:45:00,44.88,44.95,44.83,44.93,59817.0,41.9217,41.9871,41.875,41.9684,59817.0
2016-09-13 15:50:00,44.93,45.01,44.93,44.99,136208.0,41.9684,42.0431,41.9684,42.0244,136208.0
2016-09-13 15:55:00,44.99,45.0,44.86,44.89,249911.0,42.0244,42.0338,41.903,41.931,249911.0
2016-09-14 09:30:00,45.01,45.04,44.88,44.97,16927.0,42.0431,42.0711,41.9217,42.0057,16927.0
2016-09-14 09:35:00,44.99,45.1,44.99,45.07,22493.0,42.0244,42.1272,42.0244,42.0992,22493.0
2016-09-14 09:40:00,45.08,45.08,44.93,45.0,17075.0,42.1085,42.1085,41.9684,42.0338,17075.0
2016-09-14 09:45:00,44.98,45.0,44.87,44.87,42072.0,42.0151,42.0338,41.9123,41.9123,42072.0
2016-09-14 09:50:00,44.87,44.92,44.8,44.84,19844.0,41.9123,41.959,41.847,41.8843,19844.0
2016-09-14 09:55:00,44.84,45.04,44.84,45.0,7592.0,41.8843,42.0711,41.8843,42.0338,7592.0
2016-09-14 10:00:00,45.01,45.02,44.88,44.88,26992.0,42.0431,42.0525,41.9217,41.9217,26992.0
2016-09-14 10:05:00,44.9,44.93,44.88,44.9,22585.0,41.9404,41.9684,41.9217,41.9404,22585.0
2016-09-14 10:10:00,44.9,44.93,44.89,44.91,23354.0,41.9404,41.9684,41.931,41.9497,23354.0
2016-09-14 10:15:00,44.9,44.9,44.86,44.88,8973.0,41.9404,41.9404,41.903,41.9217,8973.0
2016-09-14 10:20:00,44.89,44.94,44.88,44.9,39559.0,41.931,41.9777,41.9217,41.9404,39559.0
2016-09-14 10:25:00,44.9,44.91,44.87,44.89,11622.0,41.9404,41.9497,41.9123,41.931,11622.0
2016-09-14 10:30:00,44.9,44.98,44.89,44.98,44139.0,41.9404,42.0151,41.931,42.0151,44139.0
2016-09-14 10:35:00,44.97,45.01,44.94,44.95,11714.0,42.0057,42.0431,41.9777,41.9871,11714.0
2016-09-14 10:40:00,44.94,44.94,44.86,44.87,7215.0,41.9777,41.9777,41.903,41.9123,7215.0
2016-09-14 10:45:00,44.88,44.91,44.81,44.83,8289.0,41.9217,41.9497,41.8563,41.875,8289.0
2016-09-14 10:50:00,44.84,44.85,44.78,44.78,11626.0,41.8843,41.8937,41.8283,41.8283,11626.0
2016-09-14 10:55:00,44.78,44.86,44.78,44.85,12002.0,41.8283,41.903,41.8283,41.8937,12002.0
2016-09-14 11:00:00,44.85,44.99,44.85,44.97,14472.0,41.8937,42.0244,41.8937,42.0057,14472.0
2016-09-14 11:05:00,44.97,44.97,44.87,44.87,14560.0,42.0057,42.0057,41.9123,41.9123,14560.0
2016-09-14 11:10:00,44.87,44.9,44.8,44.88,15215.0,41.9123,41.9404,41.847,41.9217,15215.0
2016-09-14 11:15:00,44.88,44.96,44.88,44.94,6362.0,41.9217,41.9964,41.9217,41.9777,6362.0
2016-09-14 11:20:00,44.94,45.03,44.94,45.0,20386.0,41.9777,42.0618,41.9777,42.0338,20386.0
2016-09-14 11:25:00,45.01,45.05,44.98,44.98,13464.0,42.0431,42.0805,42.0151,42.0151,13464.0
2016-09-14 11:30:00,44.97,44.97,44.88,44.92,18305.0,42.0057,42.0057,41.9217,41.959,18305.0
2016-09-14 11:35:00,44.91,44.97,44.89,44.96,6500.0,41.9497,42.0057,41.931,41.9964,6500.0
2016-09-14 11:40:00,44.96,44.98,44.93,44.94,6378.0,41.9964,42.0151,41.9684,41.9777,6378.0
2016-09-14 11:45:00,44.94,44.96,44.86,44.86,7241.0,41.9777,41.9964,41.903,41.903,7241.0
2016-09-14 11:50:00,44.87,44.89,44.84,44.84,8193.0,41.9123,41.931,41.8843,41.8843,8193.0
2016-09-14 11:55:00,44.85,44.86,44.82,44.84,12318.0,41.8937,41.903,41.8656,41.8843,12318.0
2016-09-14 12:00:00,44.85,44.88,44.83,44.87,15758.0,41.8937,41.9217,41.875,41.9123,15758.0
2016-09-14 12:05:00,44.87,44.91,44.82,44.86,9200.0,41.9123,41.9497,41.8656,41.903,9200.0
2016-09-14 12:10:00,44.86,44.87,44.82,44.84,6050.0,41.903,41.9123,41.8656,41.8843,6050.0
2016-09-14 12:15:00,44.84,44.92,44.84,44.9,6004.0,41.8843,41.959,41.8843,41.9404,6004.0
2016-09-14 12:20:00,44.91,44.91,44.88,44.88,3650.0,41.9497,41.9497,41.9217,41.9217,3650.0
2016-09-14 12:25:00,44.88,44.89,44.87,44.88,3576.0,41.9217,41.931,41.9123,41.9217,3576.0
2016-09-14 12:30:00,44.88,44.89,44.83,44.83,8036.0,41.9217,41.931,41.875,41.875,8036.0
2016-09-14 12:35:00,44.83,44.85,44.78,44.79,25554.0,41.875,41.8937,41.8283,41.8376,25554.0
2016-09-14 12:40:00,44.79,44.81,44.74,44.81,10553.0,41.8376,41.8563,41.7909,41.8563,10553.0
2016-09-14 12:45:00,44.81,44.83,44.74,44.74,11517.0,41.8563,41.875,41.7909,41.7909,11517.0
2016-09-14 12:50:00,44.75,44.76,44.73,44.73,6678.0,41.8003,41.8096,41.7816,41.7816,6678.0
2016-09-14 12:55:00,44.74,44.78,44.72,44.78,8855.0,41.7909,41.8283,41.7722,41.8283,8855.0
2016-09-14 13:00:00,44.78,44.83,44.77,44.79,7110.0,41.8283,41.875,41.8189,41.8376,7110.0
2016-09-14 13:05:00,44.79,44.82,44.75,44.81,7482.0,41.8376,41.8656,41.8003,41.8563,7482.0
2016-09-14 13:10:00,44.8,44.81,44.74,44.76,11646.0,41.847,41.8563,41.7909,41.8096,11646.0
2016-09-14 13:15:00,44.76,44.82,44.74,44.81,5601.0,41.8096,41.8656,41.7909,41.8563,5601.0
2016-09-14 13:20:00,44.8,44.82,44.76,44.82,8069.0,41.847,41.8656,41.8096,41.8656,8069.0
2016-09-14 13:25:00,44.83,44.85,44.82,44.83,7558.0,41.875,41.8937,41.8656,41.875,7558.0
2016-09-14 13:30:00,44.83,44.88,44.82,44.87,8768.0,41.875,41.9217,41.8656,41.9123,8768.0
2016-09-14 13:35:00,44.87,44.88,44.82,44.86,17250.0,41.9123,41.9217,41.8656,41.903,17250.0
2016-09-14 13:40:00,44.85,44.87,44.81,44.85,9324.0,41.8937,41.9123,41.8563,41.8937,9324.0
2016-09-14 13:45:00,44.85,44.85,44.76,44.77,12097.0,41.8937,41.8937,41.8096,41.8189,12097.0
2016-09-14 13:50:00,44.76,44.82,44.74,44.82,8853.0,41.8096,41.8656,41.7909,41.8656,8853.0
2016-09-14 13:55:00,44.82,44.82,44.77,44.77,9056.0,41.8656,41.8656,41.8189,41.8189,9056.0
2016-09-14 14:00:00,44.77,44.82,44.72,44.72,15817.0,41.8189,41.8656,41.7722,41.7722,15817.0
2016-09-14 14:05:00,44.73,44.75,44.65,44.68,28962.0,41.7816,41.8003,41.7068,41.7349,28962.0
2016-09-14 14:10:00,44.68,44.69,44.6,44.61,25361.0,41.7349,41.7442,41.6601,41.6695,25361.0
2016-09-14 14:15:00,44.62,44.74,44.62,44.73,16814.0,41.6788,41.7909,41.6788,41.7816,16814.0
2016-09-14 14:20:00,44.73,44.77,44.7,44.77,10282.0,41.7816,41.8189,41.7535,41.8189,10282.0
2016-09-14 14:25:00,44.77,44.78,44.69,44.78,14088.0,41.8189,41.8283,41.7442,41.8283,14088.0
2016-09-14 14:30:00,44.77,44.78,44.73,44.75,10337.0,41.8189,41.8283,41.7816,41.8003,10337.0
2016-09-14 14:35:00,44.76,44.77,44.74,44.76,20482.0,41.8096,41.8189,41.7909,41.8096,20482.0
2016-09-14 14:40:00,44.76,44.84,44.75,44.83,10419.0,41.8096,41.8843,41.8003,41.875,10419.0
2016-09-14 14:45:00,44.82,44.83,44.75,44.78,10958.0,41.8656,41.875,41.8003,41.8283,10958.0
2016-09-14 14:50:00,44.78,44.82,44.76,44.77,13265.0,41.8283,41.8656,41.8096,41.8189,13265.0
2016-09-14 14:55:00,44.77,44.83,44.77,44.81,11411.0,41.8189,41.875,41.8189,41.8563,11411.0
2016-09-14 15:00:00,44.81,44.83,44.78,44.79,12051.0,41.8563,41.875,41.8283,41.8376,12051.0
2016-09-14 15:05:00,44.8,44.8,44.72,44.76,18778.0,41.847,41.847,41.7722,41.8096,18778.0
2016-09-14 15:10:00,44.76,44.77,44.72,44.74,11946.0,41.8096,41.8189,41.7722,41.7909,11946.0
2016-09-14 15:15:00,44.75,44.77,44.71,44.77,38354.0,41.8003,41.8189,41.7629,41.8189,38354.0
2016-09-14 15:20:00,44.77,44.8,44.72,44.74,38427.0,41.8189,41.847,41.7722,41.7909,38427.0
2016-09-14 15:25:00,44.74,44.76,44.72,44.72,33391.0,41.7909,41.8096,41.7722,41.7722,33391.0
2016-09-14 15:30:00,44.72,44.77,44.72,44.76,25378.0,41.7722,41.8189,41.7722,41.8096,25378.0
2016-09-14 15:35:00,44.77,44.8,44.72,44.77,22399.0,41.8189,41.847,41.7722,41.8189,22399.0
2016-09-14 15:40:00,44.78,44.86,44.78,44.83,29648.0,41.8283,41.903,41.8283,41.875,29648.0
2016-09-14 15:45:00,44.83,44.87,44.8,44.84,45315.0,41.875,41.9123,41.847,41.8843,45315.0
2016-09-14 15:50:00,44.84,44.86,44.77,44.85,69664.0,41.8843,41.903,41.8189,41.8937,69664.0
2016-09-14 15:55:00,44.85,44.85,44.77,44.85,116998.0,41.8937,41.8937,41.8189,41.8937,116998.0
2016-09-15 09:30:00,44.86,45.04,44.86,45.04,13701.0,41.903,42.0711,41.903,42.0711,13701.0
2016-09-15 09:35:00,45.05,45.1,44.89,44.95,10571.0,42.0805,42.1272,41.931,41.9871,10571.0
2016-09-15 09:40:00,44.93,45.01,44.87,44.87,20481.0,41.9684,42.0431,41.9123,41.9123,20481.0
2016-09-15 09:45:00,44.87,44.96,44.81,44.92,16281.0,41.9123,41.9964,41.8563,41.959,16281.0
2016-09-15 09:50:00,44.93,45.09,44.91,45.05,16526.0,41.9684,42.1178,41.9497,42.0805,16526.0
2016-09-15 09:55:00,45.05,45.05,44.95,45.0,8361.0,42.0805,42.0805,41.9871,42.0338,8361.0
2016-09-15 10:00:00,44.99,45.06,44.96,45.05,13468.0,42.0244,42.0898,41.9964,42.0805,13468.0
2016-09-15 10:05:00,45.06,45.12,45.04,45.07,14200.0,42.0898,42.1459,42.0711,42.0992,14200.0
2016-09-15 10:10:00,45.06,45.16,45.06,45.15,9175.0,42.0898,42.1832,42.0898,42.1739,9175.0
2016-09-15 10:15:00,45.15,45.21,45.15,45.17,9248.0,42.1739,42.2299,42.1739,42.1926,9248.0
2016-09-15 10:20:00,45.18,45.21,45.08,45.09,13670.0,42.2019,42.2299,42.1085,42.1178,13670.0
2016-09-15 10:25:00,45.09,45.15,45.08,45.14,11547.0,42.1178,42.1739,42.1085,42.1645,11547.0
2016-09-15 10:30:00,45.14,45.15,45.09,45.13,14553.0,42.1645,42.1739,42.1178,42.1552,14553.0
2016-09-15 10:35:00,45.13,45.18,45.13,45.18,11859.0,42.1552,42.2019,42.1552,42.2019,11859.0
2016-09-15 10:40:00,45.18,45.18,45.01,45.02,74170.0,42.2019,42.2019,42.0431,42.0525,74170.0
2016-09-15 10:45:00,45.04,45.13,45.04,45.11,38143.0,42.0711,42.1552,42.0711,42.1365,38143.0
2016-09-15 10:50:00,45.1,45.22,45.1,45.18,103543.0,42.1272,42.2393,42.1272,42.2019,103543.0
2016-09-15 10:55:00,45.19,45.27,45.19,45.27,35295.0,42.2112,42.286,42.2112,42.286,35295.0
2016-09-15 11:00:00,45.27,45.31,45.17,45.23,99343.0,42.286,42.3233,42.1926,42.2486,99343.0
2016-09-15 11:05:00,45.23,45.27,45.17,45.24,40785.0,42.2486,42.286,42.1926,42.258,40785.0
2016-09-15 11:10:00,45.24,45.27,45.24,45.26,7163.0,42.258,42.286,42.258,42.2766,7163.0
2016-09-15 11:15:00,45.27,45.3,45.25,45.26,7700.0,42.286,42.314,42.2673,42.2766,7700.0
2016-09-15 11:20:00,45.26,45.31,45.24,45.28,13206.0,42.2766,42.3233,42.258,42.2953,13206.0
2016-09-15 11:25:00,45.29,45.37,45.29,45.34,10081.0,42.3047,42.3794,42.3047,42.3514,10081.0
2016-09-15 11:30:00,45.35,45.41,45.35,45.39,12320.0,42.3607,42.4167,42.3607,42.3981,12320.0
2016-09-15 11:35:00,45.4,45.41,45.31,45.33,28347.0,42.4074,42.4167,42.3233,42.342,28347.0
2016-09-15 11:40:00,45.35,45.38,45.34,45.34,5800.0,42.3607,42.3887,42.3514,42.3514,5800.0
2016-09-15 11:45:00,45.34,45.37,45.33,45.35,4620.0,42.3514,42.3794,42.342,42.3607,4620.0
2016-09-15 11:50:00,45.35,45.42,45.35,45.41,11969.0,42.3607,42.4261,42.3607,42.4167,11969.0
2016-09-15 11:55:00,45.4,45.4,45.33,45.33,6150.0,42.4074,42.4074,42.342,42.342,6150.0
2016-09-15 12:00:00,45.34,45.42,45.34,45.42,12478.0,42.3514,42.4261,42.3514,42.4261,12478.0
2016-09-15 12:05:00,45.43,45.44,45.4,45.42,8302.0,42.4354,42.4448,42.4074,42.4261,8302.0
2016-09-15 12:10:00,45.41,45.42,45.38,45.42,5841.0,42.4167,42.4261,42.3887,42.4261,5841.0
2016-09-15 12:15:00,45.42,45.45,45.4,45.42,8253.0,42.4261,42.4541,42.4074,42.4261,8253.0
2016-09-15 12:20:00,45.44,45.5,45.44,45.5,8480.0,42.4448,42.5008,42.4448,42.5008,8480.0
2016-09-15 12:25:00,45.5,45.5,45.38,45.38,10108.0,42.5008,42.5008,42.3887,42.3887,10108.0
2016-09-15 12:30:00,45.38,45.4,45.35,45.36,15669.0,42.3887,42.4074,42.3607,42.37,15669.0
2016-09-15 12:35:00,45.36,45.36,45.32,45.34,6500.0,42.37,42.37,42.3327,42.3514,6500.0
2016-09-15 12:40:00,45.35,45.36,45.27,45.27,8414.0,42.3607,42.37,42.286,42.286,8414.0
2016-09-15 12:45:00,45.27,45.3,45.27,45.27,6601.0,42.286,42.314,42.286,42.286,6601.0
2016-09-15 12:50:00,45.28,45.33,45.27,45.33,6530.0,42.2953,42.342,42.286,42.342,6530.0
2016-09-15 12:55:00,45.33,45.36,45.31,45.34,13557.0,42.342,42.37,42.3233,42.3514,13557.0
2016-09-15 13:00:00,45.35,45.41,45.34,45.39,9717.0,42.3607,42.4167,42.3514,42.3981,9717.0
2016-09-15 13:05:00,45.38,45.39,45.34,45.36,3900.0,42.3887,42.3981,42.3514,42.37,3900.0
2016-09-15 13:10:00,45.37,45.38,45.34,45.34,5952.0,42.3794,42.3887,42.3514,42.3514,5952.0
2016-09-15 13:15:00,45.35,45.41,45.32,45.41,10251.0,42.3607,42.4167,42.3327,42.4167,10251.0
2016-09-15 13:20:00,45.41,45.41,45.38,45.4,5310.0,42.4167,42.4167,42.3887,42.4074,5310.0
2016-09-15 13:25:00,45.39,45.43,45.37,45.39,20818.0,42.3981,42.4354,42.3794,42.3981,20818.0
2016-09-15 13:30:00,45.4,45.48,45.4,45.48,6581.0,42.4074,42.4821,42.4074,42.4821,6581.0
2016-09-15 13:35:00,45.5,45.5,45.46,45.47,6319.0,42.5008,42.5008,42.4635,42.4728,6319.0
2016-09-15 13:40:00,45.47,45.57,45.47,45.57,11001.0,42.4728,42.5662,42.4728,42.5662,11001.0
2016-09-15 13:45:00,45.56,45.59,45.55,45.57,5708.0,42.5569,42.5849,42.5475,42.5662,5708.0
2016-09-15 13:50:00,45.57,45.57,45.53,45.57,23041.0,42.5662,42.5662,42.5288,42.5662,23041.0
2016-09-15 13:55:00,45.56,45.57,45.53,45.56,7705.0,42.5569,42.5662,42.5288,42.5569,7705.0
2016-09-15 14:00:00,45.57,45.57,45.53,45.56,7985.0,42.5662,42.5662,42.5288,42.5569,7985.0
2016-09-15 14:05:00,45.56,45.58,45.55,45.56,5254.0,42.5569,42.5755,42.5475,42.5569,5254.0
2016-09-15 14:10:00,45.57,45.57,45.54,45.56,6775.0,42.5662,42.5662,42.5382,42.5569,6775.0
2016-09-15 14:15:00,45.57,45.67,45.57,45.67,10801.0,42.5662,42.6596,42.5662,42.6596,10801.0
2016-09-15 14:20:00,45.68,45.68,45.64,45.66,5135.0,42.6689,42.6689,42.6316,42.6503,5135.0
2016-09-15 14:25:00,45.66,45.66,45.58,45.59,6015.0,42.6503,42.6503,42.5755,42.5849,6015.0
2016-09-15 14:30:00,45.6,45.61,45.55,45.57,9215.0,42.5942,42.6036,42.5475,42.5662,9215.0
2016-09-15 14:35:00,45.57,45.57,45.52,45.54,11268.0,42.5662,42.5662,42.5195,42.5382,11268.0
2016-09-15 14:40:00,45.54,45.56,45.51,45.53,8632.0,42.5382,42.5569,42.5102,42.5288,8632.0
2016-09-15 14:45:00,45.54,45.56,45.5,45.54,19632.0,42.5382,42.5569,42.5008,42.5382,19632.0
2016-09-15 14:50:00,45.54,45.56,45.53,45.55,6822.0,42.5382,42.5569,42.5288,42.5475,6822.0
2016-09-15 14:55:00,45.54,45.57,45.54,45.55,7905.0,42.5382,42.5662,42.5382,42.5475,7905.0
2016-09-15 15:00:00,45.55,45.61,45.55,45.59,7497.0,42.5475,42.6036,42.5475,42.5849,7497.0
2016-09-15 15:05:00,45.59,45.59,45.49,45.5,52825.0,42.5849,42.5849,42.4915,42.5008,52825.0
2016-09-15 15:10:00,45.5,45.5,45.43,45.46,75610.0,42.5008,42.5008,42.4354,42.4635,75610.0
2016-09-15 15:15:00,45.47,45.5,45.39,45.41,49705.0,42.4728,42.5008,42.3981,42.4167,49705.0
2016-09-15 15:20:00,45.42,45.46,45.4,45.42,14345.0,42.4261,42.4635,42.4074,42.4261,14345.0
2016-09-15 15:25:00,45.41,45.45,45.41,45.45,15170.0,42.4167,42.4541,42.4167,42.4541,15170.0
2016-09-15 15:30:00,45.45,45.46,45.39,45.4,42219.0,42.4541,42.4635,42.3981,42.4074,42219.0
2016-09-15 15:35:00,45.41,45.47,45.4,45.47,25178.0,42.4167,42.4728,42.4074,42.4728,25178.0
2016-09-15 15:40:00,45.47,45.49,45.44,45.47,51161.0,42.4728,42.4915,42.4448,42.4728,51161.0
2016-09-15 15:45:00,45.47,45.5,45.43,45.45,38011.0,42.4728,42.5008,42.4354,42.4541,38011.0
2016-09-15 15:50:00,45.45,45.46,45.39,45.4,42680.0,42.4541,42.4635,42.3981,42.4074,42680.0
2016-09-15 15:55:00,45.4,45.45,45.39,45.44,53012.0,42.4074,42.4541,42.3981,42.4448,53012.0
2016-09-16 09:30:00,45.37,45.39,44.96,45.07,234429.0,42.3794,42.3981,41.9964,42.0992,234429.0
2016-09-16 09:35:00,45.09,45.13,45.02,45.13,12209.0,42.1178,42.1552,42.0525,42.1552,12209.0
2016-09-16 09:40:00,45.13,45.14,45.02,45.14,11890.0,42.1552,42.1645,42.0525,42.1645,11890.0
2016-09-16 09:45:00,45.14,45.18,45.06,45.13,12880.0,42.1645,42.2019,42.0898,42.1552,12880.0
2016-09-16 09:50:00,45.13,45.13,45.04,45.06,9874.0,42.1552,42.1552,42.0711,42.0898,9874.0
2016-09-16 09:55:00,45.06,45.12,45.02,45.06,9085.0,42.0898,42.1459,42.0525,42.0898,9085.0
2016-09-16 10:00:00,45.05,45.07,44.93,44.97,10583.0,42.0805,42.0992,41.9684,42.0057,10583.0
2016-09-16 10:05:00,44.97,44.97,44.84,44.88,36813.0,42.0057,42.0057,41.8843,41.9217,36813.0
2016-09-16 10:10:00,44.88,44.89,44.78,44.87,33117.0,41.9217,41.931,41.8283,41.9123,33117.0
2016-09-16 10:15:00,44.86,44.88,44.83,44.85,20931.0,41.903,41.9217,41.875,41.8937,20931.0
2016-09-16 10:20:00,44.84,44.9,44.82,44.87,12113.0,41.8843,41.9404,41.8656,41.9123,12113.0
2016-09-16 10:25:00,44.84,44.9,44.82,44.9,13437.0,41.8843,41.9404,41.8656,41.9404,13437.0
2016-09-16 10:30:00,44.89,44.96,44.88,44.89,19425.0,41.931,41.9964,41.9217,41.931,19425.0
2016-09-16 10:35:00,44.89,45.0,44.89,44.99,8628.0,41.931,42.0338,41.931,42.0244,8628.0
2016-09-16 10:40:00,44.99,45.03,44.97,45.0,12036.0,42.0244,42.0618,42.0057,42.0338,12036.0
2016-09-16 10:45:00,45.0,45.04,44.98,44.99,13263.0,42.0338,42.0711,42.0151,42.0244,13263.0
2016-09-16 10:50:00,44.98,44.98,44.92,44.93,9545.0,42.0151,42.0151,41.959,41.9684,9545.0
2016-09-16 10:55:00,44.93,44.94,44.87,44.87,8483.0,41.9684,41.9777,41.9123,41.9123,8483.0
2016-09-16 11:00:00,44.87,44.88,44.82,44.82,11388.0,41.9123,41.9217,41.8656,41.8656,11388.0
2016-09-16 11:05:00,44.82,44.86,44.8,44.83,6849.0,41.8656,41.903,41.847,41.875,6849.0
2016-09-16 11:10:00,44.83,44.88,44.82,44.86,11966.0,41.875,41.9217,41.8656,41.903,11966.0
2016-09-16 11:15:00,44.86,44.87,44.82,44.86,12505.0,41.903,41.9123,41.8656,41.903,12505.0
2016-09-16 11:20:00,44.87,44.95,44.87,44.94,9446.0,41.9123,41.9871,41.9123,41.9777,9446.0
2016-09-16 11:25:00,44.93,44.97,44.9,44.92,11226.0,41.9684,42.0057,41.9404,41.959,11226.0
2016-09-16 11:30:00,44.93,44.98,44.92,44.95,4819.0,41.9684,42.0151,41.959,41.9871,4819.0
2016-09-16 11:35:00,44.95,44.99,44.94,44.95,7062.0,41.9871,42.0244,41.9777,41.9871,7062.0
2016-09-16 11:40:00,44.95,44.97,44.92,44.93,12123.0,41.9871,42.0057,41.959,41.9684,12123.0
2016-09-16 11:45:00,44.92,44.99,44.91,44.98,8545.0,41.959,42.0244,41.9497,42.0151,8545.0
2016-09-16 11:50:00,44.97,44.98,44.94,44.97,6693.0,42.0057,42.0151,41.9777,42.0057,6693.0
2016-09-16 11:55:00,44.98,45.01,44.96,44.99,8079.0,42.0151,42.0431,41.9964,42.0244,8079.0
2016-09-16 12:00:00,45.0,45.0,44.95,44.96,7604.0,42.0338,42.0338,41.9871,41.9964,7604.0
2016-09-16 12:05:00,44.95,45.01,44.95,45.01,21257.0,41.9871,42.0431,41.9871,42.0431,21257.0
2016-09-16 12:10:00,45.01,45.02,44.93,44.94,8211.0,42.0431,42.0525,41.9684,41.9777,8211.0
2016-09-16 12:15:00,44.94,45.0,44.94,44.98,5961.0,41.9777,42.0338,41.9777,42.0151,5961.0
2016-09-16 12:20:00,44.98,44.99,44.97,44.98,3700.0,42.0151,42.0244,42.0057,42.0151,3700.0
2016-09-16 12:25:00,44.99,45.02,44.98,44.98,6264.0,42.0244,42.0525,42.0151,42.0151,6264.0
2016-09-16 12:30:00,44.98,45.0,44.96,44.96,7507.0,42.0151,42.0338,41.9964,41.9964,7507.0
2016-09-16 12:35:00,44.97,45.01,44.96,45.0,5903.0,42.0057,42.0431,41.9964,42.0338,5903.0
2016-09-16 12:40:00,45.0,45.01,44.92,44.97,12600.0,42.0338,42.0431,41.959,42.0057,12600.0
2016-09-16 12:45:00,44.97,45.01,44.94,44.96,7780.0,42.0057,42.0431,41.9777,41.9964,7780.0
2016-09-16 12:50:00,44.97,44.98,44.93,44.97,15537.0,42.0057,42.0151,41.9684,42.0057,15537.0
2016-09-16 12:55:00,44.97,44.98,44.92,44.93,4400.0,42.0057,42.0151,41.959,41.9684,4400.0
2016-09-16 13:00:00,44.93,44.94,44.9,44.94,8610.0,41.9684,41.9777,41.9404,41.9777,8610.0
2016-09-16 13:05:00,44.94,44.95,44.89,44.93,6200.0,41.9777,41.9871,41.931,41.9684,6200.0
2016-09-16 13:10:00,44.94,44.94,44.86,44.87,10630.0,41.9777,41.9777,41.903,41.9123,10630.0
2016-09-16 13:15:00,44.87,44.91,44.87,44.89,4104.0,41.9123,41.9497,41.9123,41.931,4104.0
2016-09-16 13:20:00,44.88,44.9,44.86,44.9,36638.0,41.9217,41.9404,41.903,41.9404,36638.0
2016-09-16 13:25:00,44.91,44.93,44.91,44.91,6652.0,41.9497,41.9684,41.9497,41.9497,6652.0
2016-09-16 13:30:00,44.9,44.93,44.89,44.9,8104.0,41.9404,41.9684,41.931,41.9404,8104.0
2016-09-16 13:35:00,44.89,44.91,44.88,44.9,7991.0,41.931,41.9497,41.9217,41.9404,7991.0
2016-09-16 13:40:00,44.89,44.9,44.81,44.81,9182.0,41.931,41.9404,41.8563,41.8563,9182.0
2016-09-16 13:45:00,44.81,44.81,44.78,44.79,18746.0,41.8563,41.8563,41.8283,41.8376,18746.0
2016-09-16 13:50:00,44.8,44.84,44.8,44.84,7799.0,41.847,41.8843,41.847,41.8843,7799.0
2016-09-16 13:55:00,44.84,44.84,44.81,44.84,7319.0,41.8843,41.8843,41.8563,41.8843,7319.0
2016-09-16 14:00:00,44.83,44.84,44.8,44.83,15686.0,41.875,41.8843,41.847,41.875,15686.0
2016-09-16 14:05:00,44.83,44.88,44.83,44.87,9061.0,41.875,41.9217,41.875,41.9123,9061.0
2016-09-16 14:10:00,44.87,44.93,44.86,44.89,14394.0,41.9123,41.9684,41.903,41.931,14394.0
2016-09-16 14:15:00,44.9,44.91,44.88,44.88,8514.0,41.9404,41.9497,41.9217,41.9217,8514.0
2016-09-16 14:20:00,44.88,44.9,44.86,44.86,10065.0,41.9217,41.9404,41.903,41.903,10065.0
2016-09-16 14:25:00,44.86,44.89,44.85,44.89,8338.0,41.903,41.931,41.8937,41.931,8338.0
2016-09-16 14:30:00,44.89,44.92,44.89,44.92,19262.0,41.931,41.959,41.931,41.959,19262.0
2016-09-16 14:35:00,44.92,44.92,44.86,44.87,15695.0,41.959,41.959,41.903,41.9123,15695.0
2016-09-16 14:40:00,44.87,44.95,44.87,44.94,20152.0,41.9123,41.9871,41.9123,41.9777,20152.0
2016-09-16 14:45:00,44.94,44.94,44.91,44.91,12194.0,41.9777,41.9777,41.9497,41.9497,12194.0
2016-09-16 14:50:00,44.91,44.94,44.9,44.93,12022.0,41.9497,41.9777,41.9404,41.9684,12022.0
2016-09-16 14:55:00,44.92,44.93,44.83,44.83,19810.0,41.959,41.9684,41.875,41.875,19810.0
2016-09-16 15:00:00,44.84,44.95,44.83,44.93,21323.0,41.8843,41.9871,41.875,41.9684,21323.0
2016-09-16 15:05:00,44.93,44.94,44.88,44.88,55294.0,41.9684,41.9777,41.9217,41.9217,55294.0
2016-09-16 15:10:00,44.87,44.89,44.83,44.87,31839.0,41.9123,41.931,41.875,41.9123,31839.0
2016-09-16 15:15:00,44.87,44.88,44.83,44.85,26340.0,41.9123,41.9217,41.875,41.8937,26340.0
2016-09-16 15:20:00,44.85,44.9,44.84,44.89,22968.0,41.8937,41.9404,41.8843,41.931,22968.0
2016-09-16 15:25:00,44.89,44.89,44.84,44.84,14709.0,41.931,41.931,41.8843,41.8843,14709.0
2016-09-16 15:30:00,44.84,44.92,44.84,44.89,44790.0,41.8843,41.959,41.8843,41.931,44790.0
2016-09-16 15:35:00,44.89,44.91,44.86,44.86,192719.0,41.931,41.9497,41.903,41.903,192719.0
2016-09-16 15:40:00,44.87,44.88,44.81,44.82,65656.0,41.9123,41.9217,41.8563,41.8656,65656.0
2016-09-16 15:45:00,44.81,44.87,44.79,44.86,101035.0,41.8563,41.9123,41.8376,41.903,101035.0
2016-09-16 15:50:00,44.85,44.89,44.83,44.84,99694.0,41.8937,41.931,41.875,41.8843,99694.0
2016-09-16 15:55:00,44.84,44.84,44.74,44.78,294338.0,41.8843,41.8843,41.7909,41.8283,294338.0
2016-09-19 09:30:00,44.9,44.99,44.86,44.98,32790.0,41.9404,42.0244,41.903,42.0151,32790.0
2016-09-19 09:35:00,44.99,45.08,44.99,45.07,19291.0,42.0244,42.1085,42.0244,42.0992,19291.0
2016-09-19 09:40:00,45.07,45.13,45.04,45.08,31952.0,42.0992,42.1552,42.0711,42.1085,31952.0
2016-09-19 09:45:00,45.09,45.22,45.09,45.2,29077.0,42.1178,42.2393,42.1178,42.2206,29077.0
2016-09-19 09:50:00,45.2,45.27,45.19,45.24,31619.0,42.2206,42.286,42.2112,42.258,31619.0
2016-09-19 09:55:00,45.25,45.4,45.25,45.37,10053.0,42.2673,42.4074,42.2673,42.3794,10053.0
2016-09-19 10:00:00,45.4,45.48,45.39,45.46,37311.0,42.4074,42.4821,42.3981,42.4635,37311.0
2016-09-19 10:05:00,45.46,45.46,45.33,45.35,35895.0,42.4635,42.4635,42.342,42.3607,35895.0
2016-09-19 10:10:00,45.34,45.34,45.27,45.28,11514.0,42.3514,42.3514,42.286,42.2953,11514.0
2016-09-19 10:15:00,45.28,45.33,45.28,45.31,13337.0,42.2953,42.342,42.2953,42.3233,13337.0
2016-09-19 10:20:00,45.31,45.33,45.21,45.22,11956.0,42.3233,42.342,42.2299,42.2393,11956.0
2016-09-19 10:25:00,45.23,45.24,45.16,45.19,11900.0,42.2486,42.258,42.1832,42.2112,11900.0
2016-09-19 10:30:00,45.2,45.27,45.2,45.23,12861.0,42.2206,42.286,42.2206,42.2486,12861.0
2016-09-19 10:35:00,45.23,45.24,45.18,45.24,12901.0,42.2486,42.258,42.2019,42.258,12901.0
2016-09-19 10:40:00,45.24,45.25,45.2,45.24,12343.0,42.258,42.2673,42.2206,42.258,12343.0
2016-09-19 10:45:00,45.24,45.27,45.2,45.2,7478.0,42.258,42.286,42.2206,42.2206,7478.0
2016-09-19 10:50:00,45.2,45.22,45.2,45.22,5813.0,42.2206,42.2393,42.2206,42.2393,5813.0
2016-09-19 10:55:00,45.23,45.23,45.19,45.22,15309.0,42.2486,42.2486,42.2112,42.2393,15309.0
2016-09-19 11:00:00,45.23,45.23,45.18,45.18,6723.0,42.2486,42.2486,42.2019,42.2019,6723.0
2016-09-19 11:05:00,45.18,45.23,45.18,45.2,8877.0,42.2019,42.2486,42.2019,42.2206,8877.0
2016-09-19 11:10:00,45.2,45.22,45.17,45.21,8694.0,42.2206,42.2393,42.1926,42.2299,8694.0
2016-09-19 11:15:00,45.21,45.22,45.18,45.2,8556.0,42.2299,42.2393,42.2019,42.2206,8556.0
2016-09-19 11:20:00,45.2,45.2,45.15,45.16,9698.0,42.2206,42.2206,42.1739,42.1832,9698.0
2016-09-19 11:25:00,45.16,45.24,45.14,45.24,11080.0,42.1832,42.258,42.1645,42.258,11080.0
2016-09-19 11:30:00,45.24,45.26,45.22,45.26,22095.0,42.258,42.2766,42.2393,42.2766,22095.0
2016-09-19 11:35:00,45.26,45.28,45.25,45.26,6328.0,42.2766,42.2953,42.2673,42.2766,6328.0
2016-09-19 11:40:00,45.27,45.29,45.25,45.27,9392.0,42.286,42.3047,42.2673,42.286,9392.0
2016-09-19 11:45:00,45.27,45.3,45.26,45.27,8399.0,42.286,42.314,42.2766,42.286,8399.0
2016-09-19 11:50:00,45.28,45.32,45.25,45.25,31671.0,42.2953,42.3327,42.2673,42.2673,31671.0
2016-09-19 11:55:00,45.26,45.26,45.22,45.23,26355.0,42.2766,42.2766,42.2393,42.2486,26355.0
2016-09-19 12:00:00,45.23,45.26,45.22,45.26,18867.0,42.2486,42.2766,42.2393,42.2766,18867.0
2016-09-19 12:05:00,45.26,45.29,45.19,45.21,43995.0,42.2766,42.3047,42.2112,42.2299,43995.0
2016-09-19 12:10:00,45.21,45.22,45.05,45.05,34054.0,42.2299,42.2393,42.0805,42.0805,34054.0
2016-09-19 12:15:00,45.05,45.08,45.02,45.06,24238.0,42.0805,42.1085,42.0525,42.0898,24238.0
2016-09-19 12:20:00,45.06,45.07,45.04,45.06,8800.0,42.0898,42.0992,42.0711,42.0898,8800.0
2016-09-19 12:25:00,45.06,45.07,45.05,45.07,12499.0,42.0898,42.0992,42.0805,42.0992,12499.0
2016-09-19 12:30:00,45.06,45.09,45.05,45.08,20205.0,42.0898,42.1178,42.0805,42.1085,20205.0
2016-09-19 12:35:00,45.08,45.1,45.05,45.07,14663.0,42.1085,42.1272,42.0805,42.0992,14663.0
2016-09-19 12:40:00,45.07,45.09,45.06,45.08,9913.0,42.0992,42.1178,42.0898,42.1085,9913.0
2016-09-19 12:45:00,45.08,45.09,45.06,45.08,11158.0,42.1085,42.1178,42.0898,42.1085,11158.0
2016-09-19 12:50:00,45.08,45.09,45.07,45.08,9128.0,42.1085,42.1178,42.0992,42.1085,9128.0
2016-09-19 12:55:00,45.09,45.09,45.05,45.07,23076.0,42.1178,42.1178,42.0805,42.0992,23076.0
2016-09-19 13:00:00,45.06,45.07,45.04,45.04,11671.0,42.0898,42.0992,42.0711,42.0711,11671.0
2016-09-19 13:05:00,45.05,45.08,45.03,45.07,11752.0,42.0805,42.1085,42.0618,42.0992,11752.0
2016-09-19 13:10:00,45.06,45.08,45.05,45.08,8373.0,42.0898,42.1085,42.0805,42.1085,8373.0
2016-09-19 13:15:00,45.08,45.08,45.05,45.05,10810.0,42.1085,42.1085,42.0805,42.0805,10810.0
2016-09-19 13:20:00,45.05,45.07,45.04,45.07,11946.0,42.0805,42.0992,42.0711,42.0992,11946.0
2016-09-19 13:25:00,45.07,45.07,45.04,45.05,11373.0,42.0992,42.0992,42.0711,42.0805,11373.0
2016-09-19 13:30:00,45.04,45.05,44.91,44.91,15539.0,42.0711,42.0805,41.9497,41.9497,15539.0
2016-09-19 13:35:00,44.9,44.92,44.86,44.92,13356.0,41.9404,41.959,41.903,41.959,13356.0
2016-09-19 13:40:00,44.92,44.94,44.89,44.89,16522.0,41.959,41.9777,41.931,41.931,16522.0
2016-09-19 13:45:00,44.89,44.91,44.88,44.91,14412.0,41.931,41.9497,41.9217,41.9497,14412.0
2016-09-19 13:50:00,44.91,44.92,44.89,44.9,24944.0,41.9497,41.959,41.931,41.9404,24944.0
2016-09-19 13:55:00,44.91,44.93,44.9,44.93,25745.0,41.9497,41.9684,41.9404,41.9684,25745.0
2016-09-19 14:00:00,44.92,44.99,44.91,44.99,26010.0,41.959,42.0244,41.9497,42.0244,26010.0
2016-09-19 14:05:00,44.99,44.99,44.96,44.97,21535.0,42.0244,42.0244,41.9964,42.0057,21535.0
2016-09-19 14:10:00,44.98,44.99,44.96,44.97,22182.0,42.0151,42.0244,41.9964,42.0057,22182.0
2016-09-19 14:15:00,44.97,44.97,44.95,44.96,14752.0,42.0057,42.0057,41.9871,41.9964,14752.0
2016-09-19 14:20:00,44.97,44.98,44.95,44.98,16412.0,42.0057,42.0151,41.9871,42.0151,16412.0
2016-09-19 14:25:00,44.97,44.97,44.93,44.96,15317.0,42.0057,42.0057,41.9684,41.9964,15317.0
2016-09-19 14:30:00,44.96,44.98,44.95,44.97,23284.0,41.9964,42.0151,41.9871,42.0057,23284.0
2016-09-19 14:35:00,44.97,44.98,44.95,44.95,14178.0,42.0057,42.0151,41.9871,41.9871,14178.0
2016-09-19 14:40:00,44.95,44.98,44.93,44.94,46242.0,41.9871,42.0151,41.9684,41.9777,46242.0
2016-09-19 14:45:00,44.95,44.98,44.94,44.96,26619.0,41.9871,42.0151,41.9777,41.9964,26619.0
2016-09-19 14:50:00,44.96,45.0,44.96,45.0,14956.0,41.9964,42.0338,41.9964,42.0338,14956.0
2016-09-19 14:55:00,45.0,45.0,44.98,44.99,13626.0,42.0338,42.0338,42.0151,42.0244,13626.0
2016-09-19 15:00:00,44.99,45.02,44.98,45.02,36355.0,42.0244,42.0525,42.0151,42.0525,36355.0
2016-09-19 15:05:00,45.02,45.05,45.01,45.05,28263.0,42.0525,42.0805,42.0431,42.0805,28263.0
2016-09-19 15:10:00,45.04,45.06,45.03,45.04,25583.0,42.0711,42.0898,42.0618,42.0711,25583.0
2016-09-19 15:15:00,45.04,45.04,44.96,45.02,22256.0,42.0711,42.0711,41.9964,42.0525,22256.0
2016-09-19 15:20:00,45.01,45.04,44.99,45.03,19373.0,42.0431,42.0711,42.0244,42.0618,19373.0
2016-09-19 15:25:00,45.04,45.05,44.97,44.97,25521.0,42.0711,42.0805,42.0057,42.0057,25521.0
2016-09-19 15:30:00,44.98,45.01,44.92,44.97,33642.0,42.0151,42.0431,41.959,42.0057,33642.0
2016-09-19 15:35:00,44.97,45.01,44.94,45.0,39089.0,42.0057,42.0431,41.9777,42.0338,39089.0
2016-09-19 15:40:00,45.0,45.03,44.96,45.0,38797.0,42.0338,42.0618,41.9964,42.0338,38797.0
2016-09-19 15:45:00,45.0,45.03,44.98,45.0,54054.0,42.0338,42.0618,42.0151,42.0338,54054.0
2016-09-19 15:50:00,45.0,45.02,44.96,45.0,62961.0,42.0338,42.0525,41.9964,42.0338,62961.0
2016-09-19 15:55:00,45.0,45.01,44.94,44.94,125554.0,42.0338,42.0431,41.9777,41.9777,125554.0
2016-09-20 09:30:00,45.33,45.41,45.2,45.38,20560.0,42.342,42.4167,42.2206,42.3887,20560.0
2016-09-20 09:35:00,45.38,45.38,45.28,45.29,11321.0,42.3887,42.3887,42.2953,42.3047,11321.0
2016-09-20 09:40:00,45.3,45.36,45.27,45.33,16577.0,42.314,42.37,42.286,42.342,16577.0
2016-09-20 09:45:00,45.32,45.33,45.24,45.32,11363.0,42.3327,42.342,42.258,42.3327,11363.0
2016-09-20 09:50:00,45.31,45.38,45.31,45.38,12541.0,42.3233,42.3887,42.3233,42.3887,12541.0
2016-09-20 09:55:00,45.38,45.39,45.34,45.38,10441.0,42.3887,42.3981,42.3514,42.3887,10441.0
2016-09-20 10:00:00,45.39,45.43,45.35,45.39,11537.0,42.3981,42.4354,42.3607,42.3981,11537.0
2016-09-20 10:05:00,45.4,45.4,45.3,45.32,7522.0,42.4074,42.4074,42.314,42.3327,7522.0
2016-09-20 10:10:00,45.32,45.33,45.26,45.29,6976.0,42.3327,42.342,42.2766,42.3047,6976.0
2016-09-20 10:15:00,45.28,45.28,45.24,45.27,4890.0,42.2953,42.2953,42.258,42.286,4890.0
2016-09-20 10:20:00,45.26,45.29,45.22,45.24,12441.0,42.2766,42.3047,42.2393,42.258,12441.0
2016-09-20 10:25:00,45.23,45.27,45.22,45.26,8820.0,42.2486,42.286,42.2393,42.2766,8820.0
2016-09-20 10:30:00,45.26,45.29,45.23,45.23,9496.0,42.2766,42.3047,42.2486,42.2486,9496.0
2016-09-20 10:35:00,45.2,45.24,45.18,45.18,8518.0,42.2206,42.258,42.2019,42.2019,8518.0
2016-09-20 10:40:00,45.18,45.22,45.16,45.19,17126.0,42.2019,42.2393,42.1832,42.2112,17126.0
2016-09-20 10:45:00,45.19,45.21,45.17,45.21,4983.0,42.2112,42.2299,42.1926,42.2299,4983.0
2016-09-20 10:50:00,45.22,45.22,45.18,45.19,6837.0,42.2393,42.2393,42.2019,42.2112,6837.0
2016-09-20 10:55:00,45.19,45.22,45.18,45.2,20711.0,42.2112,42.2393,42.2019,42.2206,20711.0
2016-09-20 11:00:00,45.21,45.27,45.21,45.27,9255.0,42.2299,42.286,42.2299,42.286,9255.0
2016-09-20 11:05:00,45.28,45.3,45.27,45.27,7700.0,42.2953,42.314,42.286,42.286,7700.0
2016-09-20 11:10:00,45.26,45.26,45.2,45.23,9762.0,42.2766,42.2766,42.2206,42.2486,9762.0
2016-09-20 11:15:00,45.23,45.24,45.15,45.16,16532.0,42.2486,42.258,42.1739,42.1832,16532.0
2016-09-20 11:20:00,45.16,45.25,45.16,45.24,46933.0,42.1832,42.2673,42.1832,42.258,46933.0
2016-09-20 11:25:00,45.25,45.28,45.22,45.24,11963.0,42.2673,42.2953,42.2393,42.258,11963.0
2016-09-20 11:30:00,45.25,45.26,45.22,45.24,7635.0,42.2673,42.2766,42.2393,42.258,7635.0
2016-09-20 11:35:00,45.25,45.28,45.25,45.28,11257.0,42.2673,42.2953,42.2673,42.2953,11257.0
2016-09-20 11:40:00,45.28,45.32,45.28,45.32,8006.0,42.2953,42.3327,42.2953,42.3327,8006.0
2016-09-20 11:45:00,45.32,45.34,45.31,45.32,7276.0,42.3327,42.3514,42.3233,42.3327,7276.0
2016-09-20 11:50:00,45.33,45.38,45.33,45.37,14315.0,42.342,42.3887,42.342,42.3794,14315.0
2016-09-20 11:55:00,45.37,45.4,45.36,45.37,29680.0,42.3794,42.4074,42.37,42.3794,29680.0
2016-09-20 12:00:00,45.37,45.42,45.37,45.42,20006.0,42.3794,42.4261,42.3794,42.4261,20006.0
2016-09-20 12:05:00,45.42,45.43,45.39,45.42,29305.0,42.4261,42.4354,42.3981,42.4261,29305.0
2016-09-20 12:10:00,45.41,45.42,45.39,45.39,23101.0,42.4167,42.4261,42.3981,42.3981,23101.0
2016-09-20 12:15:00,45.39,45.42,45.38,45.41,10587.0,42.3981,42.4261,42.3887,42.4167,10587.0
2016-09-20 12:20:00,45.41,45.44,45.41,45.42,7464.0,42.4167,42.4448,42.4167,42.4261,7464.0
2016-09-20 12:25:00,45.42,45.46,45.42,45.45,13135.0,42.4261,42.4635,42.4261,42.4541,13135.0
2016-09-20 12:30:00,45.45,45.5,45.45,45.47,24308.0,42.4541,42.5008,42.4541,42.4728,24308.0
2016-09-20 12:35:00,45.48,45.5,45.45,45.5,16397.0,42.4821,42.5008,42.4541,42.5008,16397.0
2016-09-20 12:40:00,45.49,45.51,45.49,45.51,12535.0,42.4915,42.5102,42.4915,42.5102,12535.0
2016-09-20 12:45:00,45.5,45.52,45.48,45.48,29529.0,42.5008,42.5195,42.4821,42.4821,29529.0
2016-09-20 12:50:00,45.48,45.52,45.48,45.5,16704.0,42.4821,42.5195,42.4821,42.5008,16704.0
2016-09-20 12:55:00,45.5,45.52,45.45,45.45,22733.0,42.5008,42.5195,42.4541,42.4541,22733.0
2016-09-20 13:00:00,45.44,45.48,45.44,45.45,24362.0,42.4448,42.4821,42.4448,42.4541,24362.0
2016-09-20 13:05:00,45.45,45.47,45.44,45.44,10180.0,42.4541,42.4728,42.4448,42.4448,10180.0
2016-09-20 13:10:00,45.45,45.48,45.44,45.48,33970.0,42.4541,42.4821,42.4448,42.4821,33970.0
2016-09-20 13:15:00,45.48,45.51,45.46,45.51,33076.0,42.4821,42.5102,42.4635,42.5102,33076.0
2016-09-20 13:20:00,45.51,45.56,45.5,45.55,36800.0,42.5102,42.5569,42.5008,42.5475,36800.0
2016-09-20 13:25:00,45.54,45.55,45.53,45.54,8692.0,42.5382,42.5475,42.5288,42.5382,8692.0
2016-09-20 13:30:00,45.55,45.56,45.52,45.54,11343.0,42.5475,42.5569,42.5195,42.5382,11343.0
2016-09-20 13:35:00,45.54,45.6,45.53,45.58,8871.0,42.5382,42.5942,42.5288,42.5755,8871.0
2016-09-20 13:40:00,45.58,45.62,45.56,45.61,11046.0,42.5755,42.6129,42.5569,42.6036,11046.0
2016-09-20 13:45:00,45.61,45.62,45.56,45.56,17061.0,42.6036,42.6129,42.5569,42.5569,17061.0
2016-09-20 13:50:00,45.57,45.57,45.53,45.56,9041.0,42.5662,42.5662,42.5288,42.5569,9041.0
2016-09-20 13:55:00,45.57,45.6,45.57,45.59,4966.0,42.5662,42.5942,42.5662,42.5849,4966.0
2016-09-20 14:00:00,45.58,45.61,45.57,45.61,10489.0,42.5755,42.6036,42.5662,42.6036,10489.0
2016-09-20 14:05:00,45.6,45.63,45.6,45.6,10032.0,42.5942,42.6222,42.5942,42.5942,10032.0
2016-09-20 14:10:00,45.61,45.63,45.6,45.6,8124.0,42.6036,42.6222,42.5942,42.5942,8124.0
2016-09-20 14:15:00,45.61,45.65,45.61,45.65,10306.0,42.6036,42.6409,42.6036,42.6409,10306.0
2016-09-20 14:20:00,45.65,45.66,45.63,45.64,7382.0,42.6409,42.6503,42.6222,42.6316,7382.0
2016-09-20 14:25:00,45.64,45.66,45.63,45.66,31885.0,42.6316,42.6503,42.6222,42.6503,31885.0
2016-09-20 14:30:00,45.66,45.72,45.65,45.72,33363.0,42.6503,42.7063,42.6409,42.7063,33363.0
2016-09-20 14:35:00,45.72,45.72,45.68,45.72,11469.0,42.7063,42.7063,42.6689,42.7063,11469.0
2016-09-20 14:40:00,45.72,45.8,45.72,45.73,72331.0,42.7063,42.781,42.7063,42.7157,72331.0
2016-09-20 14:45:00,45.73,45.82,45.72,45.8,166390.0,42.7157,42.7997,42.7063,42.781,166390.0
2016-09-20 14:50:00,45.79,45.85,45.79,45.82,44192.0,42.7717,42.8277,42.7717,42.7997,44192.0
2016-09-20 14:55:00,45.81,45.88,45.81,45.84,35615.0,42.7904,42.8558,42.7904,42.8184,35615.0
2016-09-20 15:00:00,45.84,45.9,45.81,45.86,50815.0,42.8184,42.8744,42.7904,42.8371,50815.0
2016-09-20 15:05:00,45.85,45.87,45.84,45.85,40177.0,42.8277,42.8464,42.8184,42.8277,40177.0
2016-09-20 15:10:00,45.84,45.9,45.81,45.9,74023.0,42.8184,42.8744,42.7904,42.8744,74023.0
2016-09-20 15:15:00,45.89,45.92,45.88,45.89,60570.0,42.8651,42.8931,42.8558,42.8651,60570.0
2016-09-20 15:20:00,45.89,45.9,45.86,45.88,32091.0,42.8651,42.8744,42.8371,42.8558,32091.0
2016-09-20 15:25:00,45.88,45.95,45.88,45.93,102180.0,42.8558,42.9212,42.8558,42.9025,102180.0
2016-09-20 15:30:00,45.92,45.94,45.87,45.87,91193.0,42.8931,42.9118,42.8464,42.8464,91193.0
2016-09-20 15:35:00,45.88,45.88,45.81,45.82,22840.0,42.8558,42.8558,42.7904,42.7997,22840.0
2016-09-20 15:40:00,45.81,45.84,45.8,45.82,51342.0,42.7904,42.8184,42.781,42.7997,51342.0
2016-09-20 15:45:00,45.82,45.87,45.81,45.84,78563.0,42.7997,42.8464,42.7904,42.8184,78563.0
2016-09-20 15:50:00,45.84,45.86,45.78,45.79,44686.0,42.8184,42.8371,42.7624,42.7717,44686.0
2016-09-20 15:55:00,45.78,45.8,45.7,45.7,149598.0,42.7624,42.781,42.6876,42.6876,149598.0
2016-09-21 09:30:00,45.98,46.24,45.96,46.21,32034.0,42.9492,43.192,42.9305,43.164,32034.0
2016-09-21 09:35:00,46.2,46.2,46.06,46.1,8946.0,43.1547,43.1547,43.0239,43.0613,8946.0
2016-09-21 09:40:00,46.09,46.25,46.09,46.12,23303.0,43.0519,43.2014,43.0519,43.0799,23303.0
2016-09-21 09:45:00,46.11,46.11,45.98,45.98,34727.0,43.0706,43.0706,42.9492,42.9492,34727.0
2016-09-21 09:50:00,46.0,46.07,45.99,46.04,12033.0,42.9679,43.0332,42.9585,43.0052,12033.0
2016-09-21 09:55:00,46.04,46.06,46.01,46.06,19400.0,43.0052,43.0239,42.9772,43.0239,19400.0
2016-09-21 10:00:00,46.07,46.12,46.01,46.02,14074.0,43.0332,43.0799,42.9772,42.9865,14074.0
2016-09-21 10:05:00,46.02,46.06,45.99,46.02,13146.0,42.9865,43.0239,42.9585,42.9865,13146.0
2016-09-21 10:10:00,46.02,46.02,45.97,45.97,20267.0,42.9865,42.9865,42.9398,42.9398,20267.0
2016-09-21 10:15:00,45.98,45.98,45.93,45.94,15581.0,42.9492,42.9492,42.9025,42.9118,15581.0
2016-09-21 10:20:00,45.95,45.97,45.91,45.91,7500.0,42.9212,42.9398,42.8838,42.8838,7500.0
2016-09-21 10:25:00,45.91,45.93,45.88,45.89,11074.0,42.8838,42.9025,42.8558,42.8651,11074.0
2016-09-21 10:30:00,45.9,45.94,45.87,45.89,18577.0,42.8744,42.9118,42.8464,42.8651,18577.0
2016-09-21 10:35:00,45.89,45.89,45.83,45.83,20456.0,42.8651,42.8651,42.8091,42.8091,20456.0
2016-09-21 10:40:00,45.83,45.84,45.8,45.84,12023.0,42.8091,42.8184,42.781,42.8184,12023.0
2016-09-21 10:45:00,45.84,45.85,45.75,45.75,19163.0,42.8184,42.8277,42.7343,42.7343,19163.0
2016-09-21 10:50:00,45.75,45.76,45.65,45.66,38587.0,42.7343,42.7437,42.6409,42.6503,38587.0
2016-09-21 10:55:00,45.66,45.67,45.61,45.62,13720.0,42.6503,42.6596,42.6036,42.6129,13720.0
2016-09-21 11:00:00,45.63,45.68,45.62,45.63,15881.0,42.6222,42.6689,42.6129,42.6222,15881.0
2016-09-21 11:05:00,45.63,45.66,45.58,45.59,13629.0,42.6222,42.6503,42.5755,42.5849,13629.0
2016-09-21 11:10:00,45.58,45.59,45.52,45.58,13783.0,42.5755,42.5849,42.5195,42.5755,13783.0
2016-09-21 11:15:00,45.58,45.59,45.52,45.54,13627.0,42.5755,42.5849,42.5195,42.5382,13627.0
2016-09-21 11:20:00,45.53,45.57,45.52,45.57,6412.0,42.5288,42.5662,42.5195,42.5662,6412.0
2016-09-21 11:25:00,45.56,45.63,45.56,45.62,7294.0,42.5569,42.6222,42.5569,42.6129,7294.0
2016-09-21 11:30:00,45.61,45.61,45.55,45.57,8226.0,42.6036,42.6036,42.5475,42.5662,8226.0
2016-09-21 11:35:00,45.58,45.64,45.58,45.63,4526.0,42.5755,42.6316,42.5755,42.6222,4526.0
2016-09-21 11:40:00,45.64,45.65,45.54,45.54,8499.0,42.6316,42.6409,42.5382,42.5382,8499.0
2016-09-21 11:45:00,45.54,45.6,45.54,45.6,7995.0,42.5382,42.5942,42.5382,42.5942,7995.0
2016-09-21 11:50:00,45.6,45.61,45.57,45.58,8396.0,42.5942,42.6036,42.5662,42.5755,8396.0
2016-09-21 11:55:00,45.58,45.63,45.58,45.61,15813.0,42.5755,42.6222,42.5755,42.6036,15813.0
2016-09-21 12:00:00,45.62,45.62,45.57,45.61,4566.0,42.6129,42.6129,42.5662,42.6036,4566.0
2016-09-21 12:05:00,45.62,45.66,45.61,45.64,9515.0,42.6129,42.6503,42.6036,42.6316,9515.0
2016-09-21 12:10:00,45.64,45.64,45.59,45.59,4166.0,42.6316,42.6316,42.5849,42.5849,4166.0
2016-09-21 12:15:00,45.59,45.59,45.46,45.46,16659.0,42.5849,42.5849,42.4635,42.4635,16659.0
2016-09-21 12:20:00,45.47,45.5,45.46,45.46,4100.0,42.4728,42.5008,42.4635,42.4635,4100.0
2016-09-21 12:25:00,45.46,45.46,45.42,45.45,6101.0,42.4635,42.4635,42.4261,42.4541,6101.0
2016-09-21 12:30:00,45.46,45.46,45.41,45.42,8258.0,42.4635,42.4635,42.4167,42.4261,8258.0
2016-09-21 12:35:00,45.43,45.46,45.43,45.44,7890.0,42.4354,42.4635,42.4354,42.4448,7890.0
2016-09-21 12:40:00,45.44,45.45,45.42,45.45,5626.0,42.4448,42.4541,42.4261,42.4541,5626.0
2016-09-21 12:45:00,45.45,45.47,45.45,45.45,5133.0,42.4541,42.4728,42.4541,42.4541,5133.0
2016-09-21 12:50:00,45.45,45.48,45.44,45.48,3413.0,42.4541,42.4821,42.4448,42.4821,3413.0
2016-09-21 12:55:00,45.48,45.53,45.47,45.53,47735.0,42.4821,42.5288,42.4728,42.5288,47735.0
2016-09-21 13:00:00,45.55,45.61,45.55,45.6,8082.0,42.5475,42.6036,42.5475,42.5942,8082.0
2016-09-21 13:05:00,45.6,45.61,45.54,45.55,18162.0,42.5942,42.6036,42.5382,42.5475,18162.0
2016-09-21 13:10:00,45.55,45.56,45.54,45.54,3120.0,42.5475,42.5569,42.5382,42.5382,3120.0
2016-09-21 13:15:00,45.54,45.54,45.49,45.51,6529.0,42.5382,42.5382,42.4915,42.5102,6529.0
2016-09-21 13:20:00,45.5,45.5,45.45,45.46,10229.0,42.5008,42.5008,42.4541,42.4635,10229.0
2016-09-21 13:25:00,45.45,45.5,45.44,45.49,6256.0,42.4541,42.5008,42.4448,42.4915,6256.0
2016-09-21 13:30:00,45.49,45.5,45.48,45.5,9115.0,42.4915,42.5008,42.4821,42.5008,9115.0
2016-09-21 13:35:00,45.5,45.52,45.49,45.5,28444.0,42.5008,42.5195,42.4915,42.5008,28444.0
2016-09-21 13:40:00,45.49,45.5,45.46,45.48,13303.0,42.4915,42.5008,42.4635,42.4821,13303.0
2016-09-21 13:45:00,45.48,45.49,45.45,45.48,10805.0,42.4821,42.4915,42.4541,42.4821,10805.0
2016-09-21 13:50:00,45.48,45.48,45.45,45.46,8798.0,42.4821,42.4821,42.4541,42.4635,8798.0
2016-09-21 13:55:00,45.47,45.54,45.47,45.52,15314.0,42.4728,42.5382,42.4728,42.5195,15314.0
2016-09-21 14:00:00,45.5,45.67,45.45,45.64,44880.0,42.5008,42.6596,42.4541,42.6316,44880.0
2016-09-21 14:05:00,45.64,45.71,45.63,45.67,12317.0,42.6316,42.697,42.6222,42.6596,12317.0
2016-09-21 14:10:00,45.69,45.79,45.68,45.7,18591.0,42.6783,42.7717,42.6689,42.6876,18591.0
2016-09-21 14:15:00,45.7,45.76,45.64,45.69,15852.0,42.6876,42.7437,42.6316,42.6783,15852.0
2016-09-21 14:20:00,45.69,45.73,45.62,45.62,19220.0,42.6783,42.7157,42.6129,42.6129,19220.0
2016-09-21 14:25:00,45.61,45.63,45.56,45.61,18274.0,42.6036,42.6222,42.5569,42.6036,18274.0
2016-09-21 14:30:00,45.6,45.68,45.59,45.67,18039.0,42.5942,42.6689,42.5849,42.6596,18039.0
2016-09-21 14:35:00,45.68,45.78,45.68,45.77,16944.0,42.6689,42.7624,42.6689,42.753,16944.0
2016-09-21 14:40:00,45.76,45.82,45.74,45.8,19239.0,42.7437,42.7997,42.725,42.781,19239.0
2016-09-21 14:45:00,45.8,45.87,45.75,45.78,17728.0,42.781,42.8464,42.7343,42.7624,17728.0
2016-09-21 14:50:00,45.78,45.81,45.77,45.78,8242.0,42.7624,42.7904,42.753,42.7624,8242.0
2016-09-21 14:55:00,45.79,45.9,45.79,45.9,13445.0,42.7717,42.8744,42.7717,42.8744,13445.0
2016-09-21 15:00:00,45.9,45.92,45.84,45.9,12810.0,42.8744,42.8931,42.8184,42.8744,12810.0
2016-09-21 15:05:00,45.9,45.96,45.89,45.91,13974.0,42.8744,42.9305,42.8651,42.8838,13974.0
2016-09-21 15:10:00,45.91,45.96,45.91,45.95,15415.0,42.8838,42.9305,42.8838,42.9212,15415.0
2016-09-21 15:15:00,45.96,46.0,45.95,45.98,18684.0,42.9305,42.9679,42.9212,42.9492,18684.0
2016-09-21 15:20:00,45.98,46.01,45.93,46.01,35782.0,42.9492,42.9772,42.9025,42.9772,35782.0
2016-09-21 15:25:00,46.0,46.02,45.92,45.92,21480.0,42.9679,42.9865,42.8931,42.8931,21480.0
2016-09-21 15:30:00,45.93,45.99,45.92,45.96,28476.0,42.9025,42.9585,42.8931,42.9305,28476.0
2016-09-21 15:35:00,45.96,45.98,45.93,45.97,36721.0,42.9305,42.9492,42.9025,42.9398,36721.0
2016-09-21 15:40:00,45.97,46.07,45.96,46.07,34178.0,42.9398,43.0332,42.9305,43.0332,34178.0
2016-09-21 15:45:00,46.08,46.1,46.06,46.06,35699.0,43.0426,43.0613,43.0239,43.0239,35699.0
2016-09-21 15:50:00,46.06,46.08,46.01,46.02,44206.0,43.0239,43.0426,42.9772,42.9865,44206.0
2016-09-21 15:55:00,46.01,46.06,45.99,46.04,122641.0,42.9772,43.0239,42.9585,43.0052,122641.0
2016-09-22 09:30:00,46.38,46.59,46.38,46.54,14515.0,43.3228,43.519,43.3228,43.4723,14515.0
2016-09-22 09:35:00,46.51,46.55,46.47,46.55,2806.0,43.4442,43.4816,43.4069,43.4816,2806.0
2016-09-22 09:40:00,46.5,46.53,46.43,46.49,18578.0,43.4349,43.4629,43.3695,43.4256,18578.0
2016-09-22 09:45:00,46.49,46.62,46.47,46.57,18279.0,43.4256,43.547,43.4069,43.5003,18279.0
2016-09-22 09:50:00,46.57,46.6,46.53,46.54,16660.0,43.5003,43.5283,43.4629,43.4723,16660.0
2016-09-22 09:55:00,46.53,46.6,46.52,46.55,17936.0,43.4629,43.5283,43.4536,43.4816,17936.0
2016-09-22 10:00:00,46.56,46.56,46.52,46.55,23861.0,43.4909,43.4909,43.4536,43.4816,23861.0
2016-09-22 10:05:00,46.54,46.54,46.42,46.44,15849.0,43.4723,43.4723,43.3602,43.3789,15849.0
2016-09-22 10:10:00,46.42,46.42,46.36,46.37,10592.0,43.3602,43.3602,43.3041,43.3135,10592.0
2016-09-22 10:15:00,46.36,46.36,46.31,46.31,11036.0,43.3041,43.3041,43.2574,43.2574,11036.0
2016-09-22 10:20:00,46.3,46.45,46.29,46.45,31612.0,43.2481,43.3882,43.2387,43.3882,31612.0
2016-09-22 10:25:00,46.45,46.52,46.41,46.5,10545.0,43.3882,43.4536,43.3508,43.4349,10545.0
2016-09-22 10:30:00,46.48,46.53,46.48,46.51,4709.0,43.4162,43.4629,43.4162,43.4442,4709.0
2016-09-22 10:35:00,46.51,46.62,46.51,46.61,11278.0,43.4442,43.547,43.4442,43.5376,11278.0
2016-09-22 10:40:00,46.61,46.61,46.51,46.51,4860.0,43.5376,43.5376,43.4442,43.4442,4860.0
2016-09-22 10:45:00,46.5,46.5,46.48,46.49,5355.0,43.4349,43.4349,43.4162,43.4256,5355.0
2016-09-22 10:50:00,46.49,46.5,46.41,46.45,5004.0,43.4256,43.4349,43.3508,43.3882,5004.0
2016-09-22 10:55:00,46.46,46.46,46.42,46.43,7079.0,43.3975,43.3975,43.3602,43.3695,7079.0
2016-09-22 11:00:00,46.41,46.43,46.39,46.41,13798.0,43.3508,43.3695,43.3321,43.3508,13798.0
2016-09-22 11:05:00,46.41,46.42,46.37,46.37,7104.0,43.3508,43.3602,43.3135,43.3135,7104.0
2016-09-22 11:10:00,46.36,46.36,46.29,46.31,2232.0,43.3041,43.3041,43.2387,43.2574,2232.0
2016-09-22 11:15:00,46.3,46.38,46.29,46.38,6539.0,43.2481,43.3228,43.2387,43.3228,6539.0
2016-09-22 11:20:00,46.37,46.37,46.33,46.36,5573.0,43.3135,43.3135,43.2761,43.3041,5573.0
2016-09-22 11:25:00,46.37,46.38,46.33,46.34,2015.0,43.3135,43.3228,43.2761,43.2854,2015.0
2016-09-22 11:30:00,46.35,46.38,46.34,46.38,2300.0,43.2948,43.3228,43.2854,43.3228,2300.0
2016-09-22 11:35:00,46.38,46.38,46.37,46.38,3000.0,43.3228,43.3228,43.3135,43.3228,3000.0
2016-09-22 11:40:00,46.38,46.38,46.34,46.35,2954.0,43.3228,43.3228,43.2854,43.2948,2954.0
2016-09-22 11:45:00,46.35,46.36,46.34,46.34,3116.0,43.2948,43.3041,43.2854,43.2854,3116.0
2016-09-22 11:50:00,46.34,46.34,46.3,46.32,11738.0,43.2854,43.2854,43.2481,43.2668,11738.0
2016-09-22 11:55:00,46.31,46.35,46.29,46.35,7132.0,43.2574,43.2948,43.2387,43.2948,7132.0
2016-09-22 12:00:00,46.35,46.4,46.34,46.4,3418.0,43.2948,43.3415,43.2854,43.3415,3418.0
2016-09-22 12:05:00,46.4,46.4,46.38,46.38,2600.0,43.3415,43.3415,43.3228,43.3228,2600.0
2016-09-22 12:10:00,46.38,46.42,46.36,46.42,48856.0,43.3228,43.3602,43.3041,43.3602,48856.0
2016-09-22 12:15:00,46.42,46.43,46.39,46.43,15287.0,43.3602,43.3695,43.3321,43.3695,15287.0
2016-09-22 12:20:00,46.43,46.43,46.39,46.4,10134.0,43.3695,43.3695,43.3321,43.3415,10134.0
2016-09-22 12:25:00,46.4,46.46,46.4,46.45,4268.0,43.3415,43.3975,43.3415,43.3882,4268.0
2016-09-22 12:30:00,46.44,46.46,46.44,46.45,3898.0,43.3789,43.3975,43.3789,43.3882,3898.0
2016-09-22 12:35:00,46.45,46.46,46.44,46.46,5694.0,43.3882,43.3975,43.3789,43.3975,5694.0
2016-09-22 12:40:00,46.46,46.48,46.45,46.46,5120.0,43.3975,43.4162,43.3882,43.3975,5120.0
2016-09-22 12:45:00,46.47,46.5,46.47,46.48,6013.0,43.4069,43.4349,43.4069,43.4162,6013.0
2016-09-22 12:50:00,46.48,46.49,46.46,46.46,9458.0,43.4162,43.4256,43.3975,43.3975,9458.0
2016-09-22 12:55:00,46.47,46.49,46.46,46.48,5950.0,43.4069,43.4256,43.3975,43.4162,5950.0
2016-09-22 13:00:00,46.49,46.58,46.48,46.57,21483.0,43.4256,43.5096,43.4162,43.5003,21483.0
2016-09-22 13:05:00,46.58,46.62,46.56,46.62,15475.0,43.5096,43.547,43.4909,43.547,15475.0
2016-09-22 13:10:00,46.63,46.63,46.6,46.61,4372.0,43.5563,43.5563,43.5283,43.5376,4372.0
2016-09-22 13:15:00,46.61,46.62,46.59,46.61,5031.0,43.5376,43.547,43.519,43.5376,5031.0
2016-09-22 13:20:00,46.61,46.61,46.6,46.61,1716.0,43.5376,43.5376,43.5283,43.5376,1716.0
2016-09-22 13:25:00,46.61,46.63,46.6,46.63,4334.0,43.5376,43.5563,43.5283,43.5563,4334.0
2016-09-22 13:30:00,46.63,46.63,46.6,46.6,3500.0,43.5563,43.5563,43.5283,43.5283,3500.0
2016-09-22 13:35:00,46.6,46.63,46.59,46.63,2949.0,43.5283,43.5563,43.519,43.5563,2949.0
2016-09-22 13:40:00,46.65,46.65,46.61,46.61,2911.0,43.575,43.575,43.5376,43.5376,2911.0
2016-09-22 13:45:00,46.59,46.6,46.56,46.59,7821.0,43.519,43.5283,43.4909,43.519,7821.0
2016-09-22 13:50:00,46.59,46.59,46.56,46.57,4224.0,43.519,43.519,43.4909,43.5003,4224.0
2016-09-22 13:55:00,46.56,46.58,46.56,46.58,3608.0,43.4909,43.5096,43.4909,43.5096,3608.0
2016-09-22 14:00:00,46.58,46.59,46.57,46.59,5278.0,43.5096,43.519,43.5003,43.519,5278.0
2016-09-22 14:05:00,46.59,46.6,46.58,46.59,2934.0,43.519,43.5283,43.5096,43.519,2934.0
2016-09-22 14:10:00,46.59,46.6,46.48,46.51,21117.0,43.519,43.5283,43.4162,43.4442,21117.0
2016-09-22 14:15:00,46.49,46.54,46.47,46.51,17472.0,43.4256,43.4723,43.4069,43.4442,17472.0
2016-09-22 14:20:00,46.51,46.52,46.46,46.49,9317.0,43.4442,43.4536,43.3975,43.4256,9317.0
2016-09-22 14:25:00,46.49,46.54,46.48,46.51,4184.0,43.4256,43.4723,43.4162,43.4442,4184.0
2016-09-22 14:30:00,46.5,46.5,46.45,46.46,4019.0,43.4349,43.4349,43.3882,43.3975,4019.0
2016-09-22 14:35:00,46.45,46.53,46.43,46.52,10702.0,43.3882,43.4629,43.3695,43.4536,10702.0
2016-09-22 14:40:00,46.52,46.54,46.5,46.52,6353.0,43.4536,43.4723,43.4349,43.4536,6353.0
2016-09-22 14:45:00,46.52,46.55,46.51,46.55,4400.0,43.4536,43.4816,43.4442,43.4816,4400.0
2016-09-22 14:50:00,46.54,46.59,46.5,46.59,12111.0,43.4723,43.519,43.4349,43.519,12111.0
2016-09-22 14:55:00,46.57,46.6,46.56,46.6,7684.0,43.5003,43.5283,43.4909,43.5283,7684.0
2016-09-22 15:00:00,46.6,46.63,46.59,46.62,13304.0,43.5283,43.5563,43.519,43.547,13304.0
2016-09-22 15:05:00,46.62,46.63,46.6,46.6,7690.0,43.547,43.5563,43.5283,43.5283,7690.0
2016-09-22 15:10:00,46.6,46.61,46.59,46.6,4572.0,43.5283,43.5376,43.519,43.5283,4572.0
2016-09-22 15:15:00,46.6,46.62,46.58,46.62,9059.0,43.5283,43.547,43.5096,43.547,9059.0
2016-09-22 15:20:00,46.61,46.61,46.58,46.61,12131.0,43.5376,43.5376,43.5096,43.5376,12131.0
2016-09-22 15:25:00,46.59,46.61,46.58,46.6,10076.0,43.519,43.5376,43.5096,43.5283,10076.0
2016-09-22 15:30:00,46.59,46.62,46.59,46.62,13079.0,43.519,43.547,43.519,43.547,13079.0
2016-09-22 15:35:00,46.61,46.68,46.61,46.66,21477.0,43.5376,43.603,43.5376,43.5844,21477.0
2016-09-22 15:40:00,46.66,46.68,46.64,46.68,20292.0,43.5844,43.603,43.5657,43.603,20292.0
2016-09-22 15:45:00,46.68,46.68,46.63,46.65,35216.0,43.603,43.603,43.5563,43.575,35216.0
2016-09-22 15:50:00,46.65,46.66,46.62,46.65,35450.0,43.575,43.5844,43.547,43.575,35450.0
2016-09-22 15:55:00,46.64,46.7,46.64,46.67,222627.0,43.5657,43.6217,43.5657,43.5937,222627.0
2016-09-23 09:30:00,46.43,46.53,46.31,46.53,39454.0,43.3695,43.4629,43.2574,43.4629,39454.0
2016-09-23 09:35:00,46.49,46.5,46.44,46.44,8600.0,43.4256,43.4349,43.3789,43.3789,8600.0
2016-09-23 09:40:00,46.42,46.49,46.39,46.41,12868.0,43.3602,43.4256,43.3321,43.3508,12868.0
2016-09-23 09:45:00,46.41,46.6,46.41,46.59,24018.0,43.3508,43.5283,43.3508,43.519,24018.0
2016-09-23 09:50:00,46.59,46.6,46.52,46.56,23863.0,43.519,43.5283,43.4536,43.4909,23863.0
2016-09-23 09:55:00,46.56,46.65,46.56,46.64,20048.0,43.4909,43.575,43.4909,43.5657,20048.0
2016-09-23 10:00:00,46.63,46.68,46.59,46.67,16552.0,43.5563,43.603,43.519,43.5937,16552.0
2016-09-23 10:05:00,46.66,46.66,46.58,46.63,23943.0,43.5844,43.5844,43.5096,43.5563,23943.0
2016-09-23 10:10:00,46.63,46.69,46.6,46.68,114788.0,43.5563,43.6124,43.5283,43.603,114788.0
2016-09-23 10:15:00,46.67,46.73,46.62,46.7,50082.0,43.5937,43.6497,43.547,43.6217,50082.0
2016-09-23 10:20:00,46.7,46.78,46.69,46.78,23161.0,43.6217,43.6964,43.6124,43.6964,23161.0
2016-09-23 10:25:00,46.78,46.82,46.78,46.82,20349.0,43.6964,43.7338,43.6964,43.7338,20349.0
2016-09-23 10:30:00,46.82,46.85,46.8,46.81,22423.0,43.7338,43.7618,43.7151,43.7245,22423.0
2016-09-23 10:35:00,46.8,46.8,46.71,46.75,13849.0,43.7151,43.7151,43.6311,43.6684,13849.0
2016-09-23 10:40:00,46.75,46.81,46.74,46.81,7451.0,43.6684,43.7245,43.6591,43.7245,7451.0
2016-09-23 10:45:00,46.81,46.82,46.8,46.81,6818.0,43.7245,43.7338,43.7151,43.7245,6818.0
2016-09-23 10:50:00,46.82,46.84,46.79,46.84,8702.0,43.7338,43.7525,43.7058,43.7525,8702.0
2016-09-23 10:55:00,46.83,46.84,46.78,46.81,10006.0,43.7431,43.7525,43.6964,43.7245,10006.0
2016-09-23 11:00:00,46.81,46.87,46.79,46.87,16353.0,43.7245,43.7805,43.7058,43.7805,16353.0
2016-09-23 11:05:00,46.87,46.87,46.77,46.77,11670.0,43.7805,43.7805,43.6871,43.6871,11670.0
2016-09-23 11:10:00,46.76,46.84,46.76,46.83,39562.0,43.6778,43.7525,43.6778,43.7431,39562.0
2016-09-23 11:15:00,46.83,46.83,46.74,46.77,8017.0,43.7431,43.7431,43.6591,43.6871,8017.0
2016-09-23 11:20:00,46.76,46.76,46.63,46.67,94542.0,43.6778,43.6778,43.5563,43.5937,94542.0
2016-09-23 11:25:00,46.67,46.69,46.65,46.68,22918.0,43.5937,43.6124,43.575,43.603,22918.0
2016-09-23 11:30:00,46.67,46.7,46.66,46.67,16859.0,43.5937,43.6217,43.5844,43.5937,16859.0
2016-09-23 11:35:00,46.67,46.75,46.67,46.75,17811.0,43.5937,43.6684,43.5937,43.6684,17811.0
2016-09-23 11:40:00,46.74,46.75,46.7,46.75,11673.0,43.6591,43.6684,43.6217,43.6684,11673.0
2016-09-23 11:45:00,46.75,46.77,46.73,46.74,5000.0,43.6684,43.6871,43.6497,43.6591,5000.0
2016-09-23 11:50:00,46.74,46.76,46.73,46.76,6592.0,43.6591,43.6778,43.6497,43.6778,6592.0
2016-09-23 11:55:00,46.76,46.77,46.69,46.69,8877.0,43.6778,43.6871,43.6124,43.6124,8877.0
2016-09-23 12:00:00,46.68,46.7,46.67,46.68,5308.0,43.603,43.6217,43.5937,43.603,5308.0
2016-09-23 12:05:00,46.68,46.69,46.64,46.65,23232.0,43.603,43.6124,43.5657,43.575,23232.0
2016-09-23 12:10:00,46.64,46.69,46.64,46.67,7571.0,43.5657,43.6124,43.5657,43.5937,7571.0
2016-09-23 12:15:00,46.66,46.68,46.64,46.67,8623.0,43.5844,43.603,43.5657,43.5937,8623.0
2016-09-23 12:20:00,46.67,46.71,46.67,46.69,17871.0,43.5937,43.6311,43.5937,43.6124,17871.0
2016-09-23 12:25:00,46.68,46.7,46.68,46.69,5606.0,43.603,43.6217,43.603,43.6124,5606.0
2016-09-23 12:30:00,46.68,46.7,46.68,46.69,12229.0,43.603,43.6217,43.603,43.6124,12229.0
2016-09-23 12:35:00,46.69,46.69,46.62,46.62,8550.0,43.6124,43.6124,43.547,43.547,8550.0
2016-09-23 12:40:00,46.62,46.64,46.61,46.62,6144.0,43.547,43.5657,43.5376,43.547,6144.0
2016-09-23 12:45:00,46.63,46.64,46.61,46.64,7215.0,43.5563,43.5657,43.5376,43.5657,7215.0
2016-09-23 12:50:00,46.63,46.65,46.63,46.64,2998.0,43.5563,43.575,43.5563,43.5657,2998.0
2016-09-23 12:55:00,46.64,46.64,46.62,46.62,3308.0,43.5657,43.5657,43.547,43.547,3308.0
2016-09-23 13:00:00,46.62,46.63,46.58,46.63,21056.0,43.547,43.5563,43.5096,43.5563,21056.0
2016-09-23 13:05:00,46.62,46.63,46.57,46.57,7565.0,43.547,43.5563,43.5003,43.5003,7565.0
2016-09-23 13:10:00,46.57,46.58,46.53,46.56,7617.0,43.5003,43.5096,43.4629,43.4909,7617.0
2016-09-23 13:15:00,46.55,46.56,46.53,46.55,6174.0,43.4816,43.4909,43.4629,43.4816,6174.0
2016-09-23 13:20:00,46.55,46.6,46.55,46.59,6845.0,43.4816,43.5283,43.4816,43.519,6845.0
2016-09-23 13:25:00,46.59,46.68,46.58,46.65,27863.0,43.519,43.603,43.5096,43.575,27863.0
2016-09-23 13:30:00,46.65,46.65,46.61,46.64,9167.0,43.575,43.575,43.5376,43.5657,9167.0
2016-09-23 13:35:00,46.63,46.63,46.6,46.62,18658.0,43.5563,43.5563,43.5283,43.547,18658.0
2016-09-23 13:40:00,46.62,46.62,46.57,46.62,4208.0,43.547,43.547,43.5003,43.547,4208.0
2016-09-23 13:45:00,46.62,46.62,46.57,46.59,5481.0,43.547,43.547,43.5003,43.519,5481.0
2016-09-23 13:50:00,46.58,46.59,46.53,46.58,8062.0,43.5096,43.519,43.4629,43.5096,8062.0
2016-09-23 13:55:00,46.57,46.57,46.54,46.55,8303.0,43.5003,43.5003,43.4723,43.4816,8303.0
2016-09-23 14:00:00,46.54,46.57,46.52,46.57,27883.0,43.4723,43.5003,43.4536,43.5003,27883.0
2016-09-23 14:05:00,46.57,46.62,46.57,46.58,13543.0,43.5003,43.547,43.5003,43.5096,13543.0
2016-09-23 14:10:00,46.58,46.63,46.58,46.62,61481.0,43.5096,43.5563,43.5096,43.547,61481.0
2016-09-23 14:15:00,46.62,46.62,46.59,46.61,6363.0,43.547,43.547,43.519,43.5376,6363.0
2016-09-23 14:20:00,46.61,46.62,46.56,46.58,11118.0,43.5376,43.547,43.4909,43.5096,11118.0
2016-09-23 14:25:00,46.57,46.58,46.54,46.54,27224.0,43.5003,43.5096,43.4723,43.4723,27224.0
2016-09-23 14:30:00,46.53,46.61,46.51,46.6,11715.0,43.4629,43.5376,43.4442,43.5283,11715.0
2016-09-23 14:35:00,46.6,46.61,46.57,46.58,19570.0,43.5283,43.5376,43.5003,43.5096,19570.0
2016-09-23 14:40:00,46.57,46.59,46.56,46.58,14425.0,43.5003,43.519,43.4909,43.5096,14425.0
2016-09-23 14:45:00,46.58,46.62,46.57,46.62,10201.0,43.5096,43.547,43.5003,43.547,10201.0
2016-09-23 14:50:00,46.61,46.67,46.61,46.66,10003.0,43.5376,43.5937,43.5376,43.5844,10003.0
2016-09-23 14:55:00,46.66,46.69,46.65,46.69,10830.0,43.5844,43.6124,43.575,43.6124,10830.0
2016-09-23 15:00:00,46.7,46.7,46.66,46.67,16470.0,43.6217,43.6217,43.5844,43.5937,16470.0
2016-09-23 15:05:00,46.67,46.73,46.66,46.72,19531.0,43.5937,43.6497,43.5844,43.6404,19531.0
2016-09-23 15:10:00,46.71,46.71,46.69,46.7,12348.0,43.6311,43.6311,43.6124,43.6217,12348.0
2016-09-23 15:15:00,46.7,46.7,46.64,46.64,28565.0,43.6217,43.6217,43.5657,43.5657,28565.0
2016-09-23 15:20:00,46.64,46.67,46.61,46.67,30247.0,43.5657,43.5937,43.5376,43.5937,30247.0
2016-09-23 15:25:00,46.67,46.76,46.66,46.75,23045.0,43.5937,43.6778,43.5844,43.6684,23045.0
2016-09-23 15:30:00,46.75,46.79,46.7,46.7,62037.0,43.6684,43.7058,43.6217,43.6217,62037.0
2016-09-23 15:35:00,46.71,46.72,46.63,46.63,25907.0,43.6311,43.6404,43.5563,43.5563,25907.0
2016-09-23 15:40:00,46.63,46.66,46.63,46.64,19735.0,43.5563,43.5844,43.5563,43.5657,19735.0
2016-09-23 15:45:00,46.63,46.65,46.61,46.64,54956.0,43.5563,43.575,43.5376,43.5657,54956.0
2016-09-23 15:50:00,46.64,46.7,46.64,46.7,124813.0,43.5657,43.6217,43.5657,43.6217,124813.0
2016-09-23 15:55:00,46.69,46.7,46.6,46.6,94528.0,43.6124,43.6217,43.5283,43.5283,94528.0
2016-09-26 09:30:00,46.46,46.46,46.26,46.26,17056.0,43.3975,43.3975,43.2107,43.2107,17056.0
2016-09-26 09:35:00,46.22,46.27,46.17,46.17,7596.0,43.1734,43.2201,43.1267,43.1267,7596.0
2016-09-26 09:40:00,46.17,46.28,46.16,46.19,5622.0,43.1267,43.2294,43.1173,43.1453,5622.0
2016-09-26 09:45:00,46.18,46.26,46.18,46.21,7578.0,43.136,43.2107,43.136,43.164,7578.0
2016-09-26 09:50:00,46.21,46.28,46.17,46.22,19754.0,43.164,43.2294,43.1267,43.1734,19754.0
2016-09-26 09:55:00,46.23,46.23,46.16,46.18,6183.0,43.1827,43.1827,43.1173,43.136,6183.0
2016-09-26 10:00:00,46.18,46.29,46.18,46.28,26040.0,43.136,43.2387,43.136,43.2294,26040.0
2016-09-26 10:05:00,46.29,46.5,46.29,46.5,27946.0,43.2387,43.4349,43.2387,43.4349,27946.0
2016-09-26 10:10:00,46.5,46.6,46.5,46.6,14227.0,43.4349,43.5283,43.4349,43.5283,14227.0
2016-09-26 10:15:00,46.62,46.67,46.56,46.65,17756.0,43.547,43.5937,43.4909,43.575,17756.0
2016-09-26 10:20:00,46.64,46.66,46.57,46.59,27475.0,43.5657,43.5844,43.5003,43.519,27475.0
2016-09-26 10:25:00,46.6,46.67,46.59,46.67,16071.0,43.5283,43.5937,43.519,43.5937,16071.0
2016-09-26 10:30:00,46.67,46.76,46.66,46.76,20613.0,43.5937,43.6778,43.5844,43.6778,20613.0
2016-09-26 10:35:00,46.76,46.77,46.71,46.72,13725.0,43.6778,43.6871,43.6311,43.6404,13725.0
2016-09-26 10:40:00,46.71,46.72,46.67,46.68,7177.0,43.6311,43.6404,43.5937,43.603,7177.0
2016-09-26 10:45:00,46.68,46.68,46.63,46.68,9609.0,43.603,43.603,43.5563,43.603,9609.0
2016-09-26 10:50:00,46.68,46.72,46.68,46.69,18544.0,43.603,43.6404,43.603,43.6124,18544.0
2016-09-26 10:55:00,46.69,46.72,46.64,46.67,16112.0,43.6124,43.6404,43.5657,43.5937,16112.0
2016-09-26 11:00:00,46.66,46.67,46.63,46.65,16526.0,43.5844,43.5937,43.5563,43.575,16526.0
2016-09-26 11:05:00,46.65,46.74,46.65,46.74,18037.0,43.575,43.6591,43.575,43.6591,18037.0
2016-09-26 11:10:00,46.74,46.75,46.68,46.68,7781.0,43.6591,43.6684,43.603,43.603,7781.0
2016-09-26 11:15:00,46.68,46.71,46.64,46.64,68697.0,43.603,43.6311,43.5657,43.5657,68697.0
2016-09-26 11:20:00,46.64,46.67,46.61,46.61,158498.0,43.5657,43.5937,43.5376,43.5376,158498.0
2016-09-26 11:25:00,46.61,46.61,46.57,46.57,11444.0,43.5376,43.5376,43.5003,43.5003,11444.0
2016-09-26 11:30:00,46.58,46.58,46.52,46.58,16078.0,43.5096,43.5096,43.4536,43.5096,16078.0
2016-09-26 11:35:00,46.58,46.6,46.58,46.58,5398.0,43.5096,43.5283,43.5096,43.5096,5398.0
2016-09-26 11:40:00,46.59,46.61,46.57,46.58,9297.0,43.519,43.5376,43.5003,43.5096,9297.0
2016-09-26 11:45:00,46.58,46.59,46.52,46.53,13872.0,43.5096,43.519,43.4536,43.4629,13872.0
2016-09-26 11:50:00,46.53,46.53,46.47,46.47,7916.0,43.4629,43.4629,43.4069,43.4069,7916.0
2016-09-26 11:55:00,46.48,46.51,46.48,46.48,7464.0,43.4162,43.4442,43.4162,43.4162,7464.0
2016-09-26 12:00:00,46.48,46.49,46.46,46.47,4893.0,43.4162,43.4256,43.3975,43.4069,4893.0
2016-09-26 12:05:00,46.47,46.47,46.43,46.45,4885.0,43.4069,43.4069,43.3695,43.3882,4885.0
2016-09-26 12:10:00,46.44,46.47,46.43,46.46,5131.0,43.3789,43.4069,43.3695,43.3975,5131.0
2016-09-26 12:15:00,46.47,46.47,46.45,46.47,4303.0,43.4069,43.4069,43.3882,43.4069,4303.0
2016-09-26 12:20:00,46.46,46.48,46.45,46.47,3496.0,43.3975,43.4162,43.3882,43.4069,3496.0
2016-09-26 12:25:00,46.46,46.47,46.44,46.47,4350.0,43.3975,43.4069,43.3789,43.4069,4350.0
2016-09-26 12:30:00,46.47,46.5,46.47,46.48,9134.0,43.4069,43.4349,43.4069,43.4162,9134.0
2016-09-26 12:35:00,46.48,46.48,46.46,46.46,3500.0,43.4162,43.4162,43.3975,43.3975,3500.0
2016-09-26 12:40:00,46.47,46.47,46.42,46.47,13092.0,43.4069,43.4069,43.3602,43.4069,13092.0
2016-09-26 12:45:00,46.48,46.5,46.47,46.5,5900.0,43.4162,43.4349,43.4069,43.4349,5900.0
2016-09-26 12:50:00,46.5,46.52,46.5,46.51,4692.0,43.4349,43.4536,43.4349,43.4442,4692.0
2016-09-26 12:55:00,46.52,46.52,46.49,46.51,5608.0,43.4536,43.4536,43.4256,43.4442,5608.0
2016-09-26 13:00:00,46.5,46.52,46.5,46.52,9264.0,43.4349,43.4536,43.4349,43.4536,9264.0
2016-09-26 13:05:00,46.51,46.52,46.48,46.5,17496.0,43.4442,43.4536,43.4162,43.4349,17496.0
2016-09-26 13:10:00,46.5,46.53,46.48,46.52,13731.0,43.4349,43.4629,43.4162,43.4536,13731.0
2016-09-26 13:15:00,46.52,46.52,46.49,46.5,33925.0,43.4536,43.4536,43.4256,43.4349,33925.0
2016-09-26 13:20:00,46.5,46.53,46.49,46.52,23827.0,43.4349,43.4629,43.4256,43.4536,23827.0
2016-09-26 13:25:00,46.51,46.53,46.51,46.52,15506.0,43.4442,43.4629,43.4442,43.4536,15506.0
2016-09-26 13:30:00,46.52,46.53,46.51,46.51,112335.0,43.4536,43.4629,43.4442,43.4442,112335.0
2016-09-26 13:35:00,46.51,46.52,46.43,46.44,34427.0,43.4442,43.4536,43.3695,43.3789,34427.0
2016-09-26 13:40:00,46.44,46.48,46.44,46.46,17344.0,43.3789,43.4162,43.3789,43.3975,17344.0
2016-09-26 13:45:00,46.46,46.53,46.46,46.52,19101.0,43.3975,43.4629,43.3975,43.4536,19101.0
2016-09-26 13:50:00,46.51,46.54,46.51,46.53,4500.0,43.4442,43.4723,43.4442,43.4629,4500.0
2016-09-26 13:55:00,46.53,46.53,46.5,46.51,29097.0,43.4629,43.4629,43.4349,43.4442,29097.0
2016-09-26 14:00:00,46.51,46.58,46.51,46.56,9038.0,43.4442,43.5096,43.4442,43.4909,9038.0
2016-09-26 14:05:00,46.56,46.57,46.52,46.53,11035.0,43.4909,43.5003,43.4536,43.4629,11035.0
2016-09-26 14:10:00,46.53,46.54,46.52,46.53,5271.0,43.4629,43.4723,43.4536,43.4629,5271.0
2016-09-26 14:15:00,46.53,46.59,46.53,46.58,8171.0,43.4629,43.519,43.4629,43.5096,8171.0
2016-09-26 14:20:00,46.58,46.59,46.53,46.54,9481.0,43.5096,43.519,43.4629,43.4723,9481.0
2016-09-26 14:25:00,46.54,46.58,46.53,46.58,12121.0,43.4723,43.5096,43.4629,43.5096,12121.0
2016-09-26 14:30:00,46.57,46.59,46.55,46.56,10079.0,43.5003,43.519,43.4816,43.4909,10079.0
2016-09-26 14:35:00,46.56,46.56,46.52,46.52,118812.0,43.4909,43.4909,43.4536,43.4536,118812.0
2016-09-26 14:40:00,46.51,46.53,46.49,46.52,27083.0,43.4442,43.4629,43.4256,43.4536,27083.0
2016-09-26 14:45:00,46.52,46.56,46.51,46.56,17577.0,43.4536,43.4909,43.4442,43.4909,17577.0
2016-09-26 14:50:00,46.55,46.56,46.52,46.53,14133.0,43.4816,43.4909,43.4536,43.4629,14133.0
2016-09-26 14:55:00,46.52,46.52,46.47,46.47,13611.0,43.4536,43.4536,43.4069,43.4069,13611.0
2016-09-26 15:00:00,46.47,46.55,46.47,46.52,33608.0,43.4069,43.4816,43.4069,43.4536,33608.0
2016-09-26 15:05:00,46.53,46.62,46.52,46.57,27488.0,43.4629,43.547,43.4536,43.5003,27488.0
2016-09-26 15:10:00,46.57,46.57,46.55,46.57,10500.0,43.5003,43.5003,43.4816,43.5003,10500.0
2016-09-26 15:15:00,46.57,46.57,46.55,46.56,19489.0,43.5003,43.5003,43.4816,43.4909,19489.0
2016-09-26 15:20:00,46.56,46.59,46.56,46.58,25569.0,43.4909,43.519,43.4909,43.5096,25569.0
2016-09-26 15:25:00,46.59,46.62,46.58,46.6,15404.0,43.519,43.547,43.5096,43.5283,15404.0
2016-09-26 15:30:00,46.61,46.64,46.6,46.61,20143.0,43.5376,43.5657,43.5283,43.5376,20143.0
2016-09-26 15:35:00,46.61,46.62,46.57,46.58,161604.0,43.5376,43.547,43.5003,43.5096,161604.0
2016-09-26 15:40:00,46.58,46.61,46.53,46.54,46102.0,43.5096,43.5376,43.4629,43.4723,46102.0
2016-09-26 15:45:00,46.54,46.57,46.53,46.56,74215.0,43.4723,43.5003,43.4629,43.4909,74215.0
2016-09-26 15:50:00,46.56,46.6,46.55,46.58,225493.0,43.4909,43.5283,43.4816,43.5096,225493.0
2016-09-26 15:55:00,46.57,46.64,46.55,46.58,394629.0,43.5003,43.5657,43.4816,43.5096,394629.0
2016-09-27 09:30:00,46.53,46.53,46.41,46.41,8859.0,43.4629,43.4629,43.3508,43.3508,8859.0
2016-09-27 09:35:00,46.45,46.59,46.44,46.58,6525.0,43.3882,43.519,43.3789,43.5096,6525.0
2016-09-27 09:40:00,46.58,46.63,46.46,46.47,26699.0,43.5096,43.5563,43.3975,43.4069,26699.0
2016-09-27 09:45:00,46.46,46.51,46.45,46.51,10367.0,43.3975,43.4442,43.3882,43.4442,10367.0
2016-09-27 09:50:00,46.5,46.51,46.41,46.47,20603.0,43.4349,43.4442,43.3508,43.4069,20603.0
2016-09-27 09:55:00,46.47,46.5,46.44,46.46,16073.0,43.4069,43.4349,43.3789,43.3975,16073.0
2016-09-27 10:00:00,46.46,46.54,46.44,46.51,30277.0,43.3975,43.4723,43.3789,43.4442,30277.0
2016-09-27 10:05:00,46.5,46.54,46.49,46.51,15072.0,43.4349,43.4723,43.4256,43.4442,15072.0
2016-09-27 10:10:00,46.52,46.53,46.45,46.46,8108.0,43.4536,43.4629,43.3882,43.3975,8108.0
2016-09-27 10:15:00,46.46,46.52,46.45,46.49,4400.0,43.3975,43.4536,43.3882,43.4256,4400.0
2016-09-27 10:20:00,46.48,46.48,46.44,46.46,6010.0,43.4162,43.4162,43.3789,43.3975,6010.0
2016-09-27 10:25:00,46.45,46.48,46.43,46.45,8424.0,43.3882,43.4162,43.3695,43.3882,8424.0
2016-09-27 10:30:00,46.45,46.46,46.4,46.4,11340.0,43.3882,43.3975,43.3415,43.3415,11340.0
2016-09-27 10:35:00,46.4,46.4,46.35,46.39,16345.0,43.3415,43.3415,43.2948,43.3321,16345.0
2016-09-27 10:40:00,46.38,46.42,46.36,46.42,4712.0,43.3228,43.3602,43.3041,43.3602,4712.0
2016-09-27 10:45:00,46.43,46.46,46.42,46.43,7842.0,43.3695,43.3975,43.3602,43.3695,7842.0
2016-09-27 10:50:00,46.43,46.44,46.4,46.4,9000.0,43.3695,43.3789,43.3415,43.3415,9000.0
2016-09-27 10:55:00,46.4,46.41,46.28,46.3,10472.0,43.3415,43.3508,43.2294,43.2481,10472.0
2016-09-27 11:00:00,46.32,46.36,46.32,46.34,7107.0,43.2668,43.3041,43.2668,43.2854,7107.0
2016-09-27 11:05:00,46.34,46.35,46.3,46.31,13691.0,43.2854,43.2948,43.2481,43.2574,13691.0
2016-09-27 11:10:00,46.31,46.34,46.28,46.29,14552.0,43.2574,43.2854,43.2294,43.2387,14552.0
2016-09-27 11:15:00,46.29,46.29,46.23,46.25,23516.0,43.2387,43.2387,43.1827,43.2014,23516.0
2016-09-27 11:20:00,46.26,46.33,46.25,46.33,12621.0,43.2107,43.2761,43.2014,43.2761,12621.0
2016-09-27 11:25:00,46.33,46.41,46.32,46.41,20175.0,43.2761,43.3508,43.2668,43.3508,20175.0
2016-09-27 11:30:00,46.41,46.45,46.41,46.42,17794.0,43.3508,43.3882,43.3508,43.3602,17794.0
2016-09-27 11:35:00,46.43,46.43,46.39,46.43,8485.0,43.3695,43.3695,43.3321,43.3695,8485.0
2016-09-27 11:40:00,46.43,46.43,46.38,46.4,4263.0,43.3695,43.3695,43.3228,43.3415,4263.0
2016-09-27 11:45:00,46.41,46.41,46.36,46.38,6231.0,43.3508,43.3508,43.3041,43.3228,6231.0
2016-09-27 11:50:00,46.39,46.39,46.37,46.38,4268.0,43.3321,43.3321,43.3135,43.3228,4268.0
2016-09-27 11:55:00,46.38,46.43,46.37,46.42,7600.0,43.3228,43.3695,43.3135,43.3602,7600.0
2016-09-27 12:00:00,46.42,46.43,46.41,46.42,4372.0,43.3602,43.3695,43.3508,43.3602,4372.0
2016-09-27 12:05:00,46.41,46.46,46.41,46.45,7439.0,43.3508,43.3975,43.3508,43.3882,7439.0
2016-09-27 12:10:00,46.44,46.47,46.43,46.44,7112.0,43.3789,43.4069,43.3695,43.3789,7112.0
2016-09-27 12:15:00,46.45,46.46,46.41,46.42,16444.0,43.3882,43.3975,43.3508,43.3602,16444.0
2016-09-27 12:20:00,46.42,46.5,46.41,46.48,30509.0,43.3602,43.4349,43.3508,43.4162,30509.0
2016-09-27 12:25:00,46.48,46.49,46.44,46.45,32014.0,43.4162,43.4256,43.3789,43.3882,32014.0
2016-09-27 12:30:00,46.46,46.49,46.44,46.46,14776.0,43.3975,43.4256,43.3789,43.3975,14776.0
2016-09-27 12:35:00,46.46,46.47,46.4,46.43,30319.0,43.3975,43.4069,43.3415,43.3695,30319.0
2016-09-27 12:40:00,46.43,46.52,46.43,46.51,15588.0,43.3695,43.4536,43.3695,43.4442,15588.0
2016-09-27 12:45:00,46.52,46.53,46.5,46.53,6010.0,43.4536,43.4629,43.4349,43.4629,6010.0
2016-09-27 12:50:00,46.54,46.6,46.54,46.59,5052.0,43.4723,43.5283,43.4723,43.519,5052.0
2016-09-27 12:55:00,46.6,46.64,46.6,46.63,3056.0,43.5283,43.5657,43.5283,43.5563,3056.0
2016-09-27 13:00:00,46.63,46.66,46.62,46.64,6626.0,43.5563,43.5844,43.547,43.5657,6626.0
2016-09-27 13:05:00,46.63,46.64,46.59,46.59,4300.0,43.5563,43.5657,43.519,43.519,4300.0
2016-09-27 13:10:00,46.6,46.62,46.58,46.59,5613.0,43.5283,43.547,43.5096,43.519,5613.0
2016-09-27 13:15:00,46.59,46.63,46.59,46.63,3650.0,43.519,43.5563,43.519,43.5563,3650.0
2016-09-27 13:20:00,46.62,46.63,46.6,46.61,47282.0,43.547,43.5563,43.5283,43.5376,47282.0
2016-09-27 13:25:00,46.6,46.61,46.55,46.57,25730.0,43.5283,43.5376,43.4816,43.5003,25730.0
2016-09-27 13:30:00,46.57,46.63,46.56,46.62,4886.0,43.5003,43.5563,43.4909,43.547,4886.0
2016-09-27 13:35:00,46.62,46.64,46.6,46.64,9266.0,43.547,43.5657,43.5283,43.5657,9266.0
2016-09-27 13:40:00,46.64,46.66,46.62,46.66,19226.0,43.5657,43.5844,43.547,43.5844,19226.0
2016-09-27 13:45:00,46.66,46.66,46.62,46.62,6097.0,43.5844,43.5844,43.547,43.547,6097.0
2016-09-27 13:50:00,46.61,46.64,46.59,46.6,19142.0,43.5376,43.5657,43.519,43.5283,19142.0
2016-09-27 13:55:00,46.61,46.61,46.57,46.6,6534.0,43.5376,43.5376,43.5003,43.5283,6534.0
2016-09-27 14:00:00,46.6,46.64,46.6,46.63,9255.0,43.5283,43.5657,43.5283,43.5563,9255.0
2016-09-27 14:05:00,46.63,46.63,46.57,46.57,2335.0,43.5563,43.5563,43.5003,43.5003,2335.0
2016-09-27 14:10:00,46.58,46.63,46.57,46.61,7567.0,43.5096,43.5563,43.5003,43.5376,7567.0
2016-09-27 14:15:00,46.61,46.61,46.59,46.59,4561.0,43.5376,43.5376,43.519,43.519,4561.0
2016-09-27 14:20:00,46.6,46.62,46.6,46.6,3400.0,43.5283,43.547,43.5283,43.5283,3400.0
2016-09-27 14:25:00,46.6,46.61,46.59,46.61,6693.0,43.5283,43.5376,43.519,43.5376,6693.0
2016-09-27 14:30:00,46.61,46.61,46.57,46.58,47227.0,43.5376,43.5376,43.5003,43.5096,47227.0
2016-09-27 14:35:00,46.59,46.6,46.57,46.57,199319.0,43.519,43.5283,43.5003,43.5003,199319.0
2016-09-27 14:40:00,46.57,46.6,46.57,46.6,8620.0,43.5003,43.5283,43.5003,43.5283,8620.0
2016-09-27 14:45:00,46.6,46.62,46.59,46.59,3700.0,43.5283,43.547,43.519,43.519,3700.0
2016-09-27 14:50:00,46.59,46.63,46.58,46.63,6536.0,43.519,43.5563,43.5096,43.5563,6536.0
2016-09-27 14:55:00,46.63,46.63,46.61,46.63,5324.0,43.5563,43.5563,43.5376,43.5563,5324.0
2016-09-27 15:00:00,46.62,46.64,46.6,46.62,15196.0,43.547,43.5657,43.5283,43.547,15196.0
2016-09-27 15:05:00,46.61,46.63,46.61,46.63,16555.0,43.5376,43.5563,43.5376,43.5563,16555.0
2016-09-27 15:10:00,46.63,46.63,46.58,46.59,9649.0,43.5563,43.5563,43.5096,43.519,9649.0
2016-09-27 15:15:00,46.59,46.63,46.59,46.61,8320.0,43.519,43.5563,43.519,43.5376,8320.0
2016-09-27 15:20:00,46.61,46.61,46.56,46.57,7889.0,43.5376,43.5376,43.4909,43.5003,7889.0
2016-09-27 15:25:00,46.58,46.63,46.58,46.62,6550.0,43.5096,43.5563,43.5096,43.547,6550.0
2016-09-27 15:30:00,46.62,46.62,46.58,46.62,11990.0,43.547,43.547,43.5096,43.547,11990.0
2016-09-27 15:35:00,46.63,46.67,46.61,46.66,14798.0,43.5563,43.5937,43.5376,43.5844,14798.0
2016-09-27 15:40:00,46.66,46.7,46.66,46.69,23571.0,43.5844,43.6217,43.5844,43.6124,23571.0
2016-09-27 15:45:00,46.7,46.71,46.63,46.64,23822.0,43.6217,43.6311,43.5563,43.5657,23822.0
2016-09-27 15:50:00,46.64,46.67,46.63,46.65,37689.0,43.5657,43.5937,43.5563,43.575,37689.0
2016-09-27 15:55:00,46.66,46.71,46.65,46.71,135226.0,43.5844,43.6311,43.575,43.6311,135226.0
2016-09-28 09:30:00,46.9,47.0,46.87,46.94,51645.0,43.8085,43.9019,43.7805,43.8459,51645.0
2016-09-28 09:35:00,46.92,46.99,46.9,46.97,2800.0,43.8272,43.8926,43.8085,43.8739,2800.0
2016-09-28 09:40:00,46.98,46.98,46.85,46.89,8439.0,43.8833,43.8833,43.7618,43.7992,8439.0
2016-09-28 09:45:00,46.9,46.92,46.8,46.86,6515.0,43.8085,43.8272,43.7151,43.7712,6515.0
2016-09-28 09:50:00,46.89,46.89,46.78,46.81,6640.0,43.7992,43.7992,43.6964,43.7245,6640.0
2016-09-28 09:55:00,46.82,46.84,46.74,46.82,5590.0,43.7338,43.7525,43.6591,43.7338,5590.0
2016-09-28 10:00:00,46.81,46.82,46.73,46.76,8664.0,43.7245,43.7338,43.6497,43.6778,8664.0
2016-09-28 10:05:00,46.75,46.78,46.67,46.68,5810.0,43.6684,43.6964,43.5937,43.603,5810.0
2016-09-28 10:10:00,46.68,46.7,46.59,46.61,11800.0,43.603,43.6217,43.519,43.5376,11800.0
2016-09-28 10:15:00,46.61,46.68,46.61,46.66,4979.0,43.5376,43.603,43.5376,43.5844,4979.0
2016-09-28 10:20:00,46.67,46.67,46.58,46.58,6900.0,43.5937,43.5937,43.5096,43.5096,6900.0
2016-09-28 10:25:00,46.58,46.65,46.58,46.65,3536.0,43.5096,43.575,43.5096,43.575,3536.0
2016-09-28 10:30:00,46.65,46.68,46.62,46.64,9813.0,43.575,43.603,43.547,43.5657,9813.0
2016-09-28 10:35:00,46.65,46.65,46.58,46.61,3844.0,43.575,43.575,43.5096,43.5376,3844.0
2016-09-28 10:40:00,46.61,46.64,46.61,46.64,3440.0,43.5376,43.5657,43.5376,43.5657,3440.0
2016-09-28 10:45:00,46.64,46.65,46.61,46.61,3262.0,43.5657,43.575,43.5376,43.5376,3262.0
2016-09-28 10:50:00,46.61,46.63,46.56,46.59,8670.0,43.5376,43.5563,43.4909,43.519,8670.0
2016-09-28 10:55:00,46.59,46.62,46.57,46.6,6094.0,43.519,43.547,43.5003,43.5283,6094.0
2016-09-28 11:00:00,46.6,46.6,46.52,46.53,6600.0,43.5283,43.5283,43.4536,43.4629,6600.0
2016-09-28 11:05:00,46.53,46.54,46.52,46.54,2669.0,43.4629,43.4723,43.4536,43.4723,2669.0
2016-09-28 11:10:00,46.54,46.6,46.53,46.57,5323.0,43.4723,43.5283,43.4629,43.5003,5323.0
2016-09-28 11:15:00,46.57,46.65,46.56,46.65,2800.0,43.5003,43.575,43.4909,43.575,2800.0
2016-09-28 11:20:00,46.65,46.68,46.64,46.68,5200.0,43.575,43.603,43.5657,43.603,5200.0
2016-09-28 11:25:00,46.68,46.68,46.64,46.68,9262.0,43.603,43.603,43.5657,43.603,9262.0
2016-09-28 11:30:00,46.68,46.69,46.64,46.66,9260.0,43.603,43.6124,43.5657,43.5844,9260.0
2016-09-28 11:35:00,46.66,46.66,46.61,46.64,55616.0,43.5844,43.5844,43.5376,43.5657,55616.0
2016-09-28 11:40:00,46.64,46.72,46.64,46.72,45608.0,43.5657,43.6404,43.5657,43.6404,45608.0
2016-09-28 11:45:00,46.71,46.74,46.7,46.73,22655.0,43.6311,43.6591,43.6217,43.6497,22655.0
2016-09-28 11:50:00,46.73,46.77,46.73,46.76,21904.0,43.6497,43.6871,43.6497,43.6778,21904.0
2016-09-28 11:55:00,46.76,46.79,46.75,46.78,4419.0,43.6778,43.7058,43.6684,43.6964,4419.0
2016-09-28 12:00:00,46.79,46.8,46.71,46.72,10815.0,43.7058,43.7151,43.6311,43.6404,10815.0
2016-09-28 12:05:00,46.71,46.8,46.71,46.77,19784.0,43.6311,43.7151,43.6311,43.6871,19784.0
2016-09-28 12:10:00,46.77,46.84,46.76,46.84,5768.0,43.6871,43.7525,43.6778,43.7525,5768.0
2016-09-28 12:15:00,46.84,46.85,46.81,46.81,3773.0,43.7525,43.7618,43.7245,43.7245,3773.0
2016-09-28 12:20:00,46.79,46.79,46.78,46.79,1758.0,43.7058,43.7058,43.6964,43.7058,1758.0
2016-09-28 12:25:00,46.8,46.8,46.78,46.78,2200.0,43.7151,43.7151,43.6964,43.6964,2200.0
2016-09-28 12:30:00,46.77,46.77,46.71,46.71,2360.0,43.6871,43.6871,43.6311,43.6311,2360.0
2016-09-28 12:35:00,46.72,46.74,46.71,46.74,4268.0,43.6404,43.6591,43.6311,43.6591,4268.0
2016-09-28 12:40:00,46.74,46.76,46.73,46.76,2032.0,43.6591,43.6778,43.6497,43.6778,2032.0
2016-09-28 12:45:00,46.76,46.82,46.76,46.82,8600.0,43.6778,43.7338,43.6778,43.7338,8600.0
2016-09-28 12:50:00,46.82,46.82,46.8,46.82,6685.0,43.7338,43.7338,43.7151,43.7338,6685.0
2016-09-28 12:55:00,46.81,46.81,46.77,46.77,4376.0,43.7245,43.7245,43.6871,43.6871,4376.0
2016-09-28 13:00:00,46.77,46.8,46.77,46.79,3814.0,43.6871,43.7151,43.6871,43.7058,3814.0
2016-09-28 13:05:00,46.8,46.8,46.76,46.76,15990.0,43.7151,43.7151,43.6778,43.6778,15990.0
2016-09-28 13:10:00,46.76,46.76,46.72,46.75,13833.0,43.6778,43.6778,43.6404,43.6684,13833.0
2016-09-28 13:15:00,46.74,46.76,46.72,46.76,8044.0,43.6591,43.6778,43.6404,43.6778,8044.0
2016-09-28 13:20:00,46.76,46.8,46.76,46.77,5808.0,43.6778,43.7151,43.6778,43.6871,5808.0
2016-09-28 13:25:00,46.77,46.84,46.76,46.83,9200.0,43.6871,43.7525,43.6778,43.7431,9200.0
2016-09-28 13:30:00,46.83,46.93,46.82,46.91,23832.0,43.7431,43.8366,43.7338,43.8179,23832.0
2016-09-28 13:35:00,46.91,46.93,46.86,46.87,46841.0,43.8179,43.8366,43.7712,43.7805,46841.0
2016-09-28 13:40:00,46.88,46.88,46.84,46.87,4602.0,43.7898,43.7898,43.7525,43.7805,4602.0
2016-09-28 13:45:00,46.87,46.9,46.86,46.86,5310.0,43.7805,43.8085,43.7712,43.7712,5310.0
2016-09-28 13:50:00,46.87,46.87,46.86,46.87,1200.0,43.7805,43.7805,43.7712,43.7805,1200.0
2016-09-28 13:55:00,46.86,46.87,46.85,46.86,3299.0,43.7712,43.7805,43.7618,43.7712,3299.0
2016-09-28 14:00:00,46.86,46.87,46.82,46.82,9413.0,43.7712,43.7805,43.7338,43.7338,9413.0
2016-09-28 14:05:00,46.82,46.82,46.78,46.8,6595.0,43.7338,43.7338,43.6964,43.7151,6595.0
2016-09-28 14:10:00,46.81,46.93,46.81,46.93,7364.0,43.7245,43.8366,43.7245,43.8366,7364.0
2016-09-28 14:15:00,46.94,46.96,46.92,46.96,3900.0,43.8459,43.8646,43.8272,43.8646,3900.0
2016-09-28 14:20:00,46.97,46.97,46.93,46.95,3696.0,43.8739,43.8739,43.8366,43.8552,3696.0
2016-09-28 14:25:00,46.96,47.03,46.95,46.99,9249.0,43.8646,43.93,43.8552,43.8926,9249.0
2016-09-28 14:30:00,47.0,47.01,46.97,46.97,4671.0,43.9019,43.9113,43.8739,43.8739,4671.0
2016-09-28 14:35:00,46.97,47.0,46.95,46.98,6900.0,43.8739,43.9019,43.8552,43.8833,6900.0
2016-09-28 14:40:00,46.99,47.03,46.99,47.02,5571.0,43.8926,43.93,43.8926,43.9206,5571.0
2016-09-28 14:45:00,47.03,47.03,46.97,47.0,27827.0,43.93,43.93,43.8739,43.9019,27827.0
2016-09-28 14:50:00,47.0,47.06,47.0,47.05,7505.0,43.9019,43.958,43.9019,43.9486,7505.0
2016-09-28 14:55:00,47.06,47.08,47.05,47.08,9016.0,43.958,43.9767,43.9486,43.9767,9016.0
2016-09-28 15:00:00,47.08,47.09,47.05,47.05,69267.0,43.9767,43.986,43.9486,43.9486,69267.0
2016-09-28 15:05:00,47.05,47.13,47.05,47.12,47598.0,43.9486,44.0234,43.9486,44.014,47598.0
2016-09-28 15:10:00,47.12,47.14,47.12,47.12,20818.0,44.014,44.0327,44.014,44.014,20818.0
2016-09-28 15:15:00,47.13,47.17,47.13,47.14,27718.0,44.0234,44.0607,44.0234,44.0327,27718.0
2016-09-28 15:20:00,47.15,47.18,47.14,47.18,28376.0,44.0421,44.0701,44.0327,44.0701,28376.0
2016-09-28 15:25:00,47.18,47.2,47.1,47.1,34624.0,44.0701,44.0888,43.9953,43.9953,34624.0
2016-09-28 15:30:00,47.11,47.12,47.1,47.12,26227.0,44.0047,44.014,43.9953,44.014,26227.0
2016-09-28 15:35:00,47.12,47.15,47.12,47.15,44261.0,44.014,44.0421,44.014,44.0421,44261.0
2016-09-28 15:40:00,47.16,47.2,47.15,47.19,39448.0,44.0514,44.0888,44.0421,44.0794,39448.0
2016-09-28 15:45:00,47.2,47.24,47.19,47.24,57907.0,44.0888,44.1261,44.0794,44.1261,57907.0
2016-09-28 15:50:00,47.23,47.26,47.22,47.25,63871.0,44.1168,44.1448,44.1074,44.1355,63871.0
2016-09-28 15:55:00,47.24,47.25,47.18,47.18,127062.0,44.1261,44.1355,44.0701,44.0701,127062.0
2016-09-29 09:30:00,47.05,47.21,47.05,47.21,16806.0,43.9486,44.0981,43.9486,44.0981,16806.0
2016-09-29 09:35:00,47.2,47.21,47.15,47.15,3900.0,44.0888,44.0981,44.0421,44.0421,3900.0
2016-09-29 09:40:00,47.15,47.27,47.14,47.26,15200.0,44.0421,44.1541,44.0327,44.1448,15200.0
2016-09-29 09:45:00,47.27,47.27,47.22,47.22,7898.0,44.1541,44.1541,44.1074,44.1074,7898.0
2016-09-29 09:50:00,47.23,47.25,47.14,47.19,16936.0,44.1168,44.1355,44.0327,44.0794,16936.0
2016-09-29 09:55:00,47.19,47.19,47.16,47.18,4512.0,44.0794,44.0794,44.0514,44.0701,4512.0
2016-09-29 10:00:00,47.18,47.23,47.16,47.2,35221.0,44.0701,44.1168,44.0514,44.0888,35221.0
2016-09-29 10:05:00,47.21,47.21,46.9,46.91,81522.0,44.0981,44.0981,43.8085,43.8179,81522.0
2016-09-29 10:10:00,46.91,46.94,46.88,46.88,23546.0,43.8179,43.8459,43.7898,43.7898,23546.0
2016-09-29 10:15:00,46.87,47.05,46.86,47.02,77134.0,43.7805,43.9486,43.7712,43.9206,77134.0
2016-09-29 10:20:00,47.01,47.04,46.98,47.04,70553.0,43.9113,43.9393,43.8833,43.9393,70553.0
2016-09-29 10:25:00,47.05,47.1,47.01,47.1,25509.0,43.9486,43.9953,43.9113,43.9953,25509.0
2016-09-29 10:30:00,47.09,47.09,47.04,47.04,9283.0,43.986,43.986,43.9393,43.9393,9283.0
2016-09-29 10:35:00,47.05,47.09,47.04,47.05,23404.0,43.9486,43.986,43.9393,43.9486,23404.0
2016-09-29 10:40:00,47.05,47.07,47.04,47.04,21782.0,43.9486,43.9673,43.9393,43.9393,21782.0
2016-09-29 10:45:00,47.05,47.05,46.93,46.93,8624.0,43.9486,43.9486,43.8366,43.8366,8624.0
2016-09-29 10:50:00,46.93,46.97,46.92,46.97,6679.0,43.8366,43.8739,43.8272,43.8739,6679.0
2016-09-29 10:55:00,46.97,47.0,46.96,46.98,5600.0,43.8739,43.9019,43.8646,43.8833,5600.0
2016-09-29 11:00:00,46.96,46.97,46.93,46.95,15277.0,43.8646,43.8739,43.8366,43.8552,15277.0
2016-09-29 11:05:00,46.94,46.95,46.92,46.92,5967.0,43.8459,43.8552,43.8272,43.8272,5967.0
2016-09-29 11:10:00,46.92,46.95,46.9,46.91,27823.0,43.8272,43.8552,43.8085,43.8179,27823.0
2016-09-29 11:15:00,46.91,46.91,46.83,46.87,9843.0,43.8179,43.8179,43.7431,43.7805,9843.0
2016-09-29 11:20:00,46.87,46.88,46.82,46.82,11118.0,43.7805,43.7898,43.7338,43.7338,11118.0
2016-09-29 11:25:00,46.82,46.89,46.81,46.88,12403.0,43.7338,43.7992,43.7245,43.7898,12403.0
2016-09-29 11:30:00,46.88,46.91,46.87,46.9,14282.0,43.7898,43.8179,43.7805,43.8085,14282.0
2016-09-29 11:35:00,46.9,46.92,46.89,46.9,5537.0,43.8085,43.8272,43.7992,43.8085,5537.0
2016-09-29 11:40:00,46.9,46.91,46.87,46.87,2611.0,43.8085,43.8179,43.7805,43.7805,2611.0
2016-09-29 11:45:00,46.87,46.88,46.83,46.83,12262.0,43.7805,43.7898,43.7431,43.7431,12262.0
2016-09-29 11:50:00,46.83,46.85,46.8,46.8,9878.0,43.7431,43.7618,43.7151,43.7151,9878.0
2016-09-29 11:55:00,46.8,46.8,46.77,46.78,4764.0,43.7151,43.7151,43.6871,43.6964,4764.0
2016-09-29 12:00:00,46.79,46.79,46.74,46.74,7576.0,43.7058,43.7058,43.6591,43.6591,7576.0
2016-09-29 12:05:00,46.74,46.79,46.71,46.79,20553.0,43.6591,43.7058,43.6311,43.7058,20553.0
2016-09-29 12:10:00,46.78,46.81,46.77,46.79,6485.0,43.6964,43.7245,43.6871,43.7058,6485.0
2016-09-29 12:15:00,46.78,46.78,46.73,46.75,15226.0,43.6964,43.6964,43.6497,43.6684,15226.0
2016-09-29 12:20:00,46.75,46.91,46.75,46.9,51824.0,43.6684,43.8179,43.6684,43.8085,51824.0
2016-09-29 12:25:00,46.9,46.91,46.86,46.87,11884.0,43.8085,43.8179,43.7712,43.7805,11884.0
2016-09-29 12:30:00,46.86,46.86,46.82,46.83,9122.0,43.7712,43.7712,43.7338,43.7431,9122.0
2016-09-29 12:35:00,46.82,46.82,46.72,46.75,6646.0,43.7338,43.7338,43.6404,43.6684,6646.0
2016-09-29 12:40:00,46.74,46.74,46.62,46.62,5656.0,43.6591,43.6591,43.547,43.547,5656.0
2016-09-29 12:45:00,46.61,46.61,46.49,46.5,32277.0,43.5376,43.5376,43.4256,43.4349,32277.0
2016-09-29 12:50:00,46.49,46.51,46.37,46.5,81249.0,43.4256,43.4442,43.3135,43.4349,81249.0
2016-09-29 12:55:00,46.49,46.5,46.38,46.39,12334.0,43.4256,43.4349,43.3228,43.3321,12334.0
2016-09-29 13:00:00,46.39,46.39,46.25,46.34,17100.0,43.3321,43.3321,43.2014,43.2854,17100.0
2016-09-29 13:05:00,46.33,46.43,46.29,46.41,8356.0,43.2761,43.3695,43.2387,43.3508,8356.0
2016-09-29 13:10:00,46.42,46.52,46.41,46.43,15858.0,43.3602,43.4536,43.3508,43.3695,15858.0
2016-09-29 13:15:00,46.41,46.46,46.36,46.36,8236.0,43.3508,43.3975,43.3041,43.3041,8236.0
2016-09-29 13:20:00,46.36,46.41,46.33,46.4,9833.0,43.3041,43.3508,43.2761,43.3415,9833.0
2016-09-29 13:25:00,46.4,46.41,46.36,46.4,9841.0,43.3415,43.3508,43.3041,43.3415,9841.0
2016-09-29 13:30:00,46.41,46.5,46.41,46.47,18900.0,43.3508,43.4349,43.3508,43.4069,18900.0
2016-09-29 13:35:00,46.47,46.47,46.37,46.37,11177.0,43.4069,43.4069,43.3135,43.3135,11177.0
2016-09-29 13:40:00,46.37,46.37,46.27,46.37,12834.0,43.3135,43.3135,43.2201,43.3135,12834.0
2016-09-29 13:45:00,46.37,46.37,46.27,46.33,7918.0,43.3135,43.3135,43.2201,43.2761,7918.0
2016-09-29 13:50:00,46.32,46.32,46.14,46.26,23639.0,43.2668,43.2668,43.0986,43.2107,23639.0
2016-09-29 13:55:00,46.25,46.27,46.2,46.26,16740.0,43.2014,43.2201,43.1547,43.2107,16740.0
2016-09-29 14:00:00,46.25,46.3,46.2,46.29,38794.0,43.2014,43.2481,43.1547,43.2387,38794.0
2016-09-29 14:05:00,46.3,46.4,46.29,46.35,17706.0,43.2481,43.3415,43.2387,43.2948,17706.0
2016-09-29 14:10:00,46.36,46.37,46.3,46.31,10528.0,43.3041,43.3135,43.2481,43.2574,10528.0
2016-09-29 14:15:00,46.33,46.41,46.33,46.39,14108.0,43.2761,43.3508,43.2761,43.3321,14108.0
2016-09-29 14:20:00,46.39,46.5,46.39,46.5,14004.0,43.3321,43.4349,43.3321,43.4349,14004.0
2016-09-29 14:25:00,46.5,46.56,46.47,46.54,21170.0,43.4349,43.4909,43.4069,43.4723,21170.0
2016-09-29 14:30:00,46.53,46.53,46.44,46.49,12306.0,43.4629,43.4629,43.3789,43.4256,12306.0
2016-09-29 14:35:00,46.5,46.54,46.47,46.51,23474.0,43.4349,43.4723,43.4069,43.4442,23474.0
2016-09-29 14:40:00,46.51,46.52,46.46,46.48,23402.0,43.4442,43.4536,43.3975,43.4162,23402.0
2016-09-29 14:45:00,46.48,46.55,46.48,46.55,17695.0,43.4162,43.4816,43.4162,43.4816,17695.0
2016-09-29 14:50:00,46.55,46.58,46.51,46.53,32909.0,43.4816,43.5096,43.4442,43.4629,32909.0
2016-09-29 14:55:00,46.53,46.57,46.47,46.47,51073.0,43.4629,43.5003,43.4069,43.4069,51073.0
2016-09-29 15:00:00,46.48,46.49,46.4,46.4,12710.0,43.4162,43.4256,43.3415,43.3415,12710.0
2016-09-29 15:05:00,46.4,46.48,46.39,46.47,20885.0,43.3415,43.4162,43.3321,43.4069,20885.0
2016-09-29 15:10:00,46.47,46.5,46.43,46.48,12334.0,43.4069,43.4349,43.3695,43.4162,12334.0
2016-09-29 15:15:00,46.48,46.49,46.4,46.43,12112.0,43.4162,43.4256,43.3415,43.3695,12112.0
2016-09-29 15:20:00,46.4,46.42,46.36,46.37,18126.0,43.3415,43.3602,43.3041,43.3135,18126.0
2016-09-29 15:25:00,46.38,46.42,46.32,46.41,14973.0,43.3228,43.3602,43.2668,43.3508,14973.0
2016-09-29 15:30:00,46.41,46.49,46.38,46.47,26257.0,43.3508,43.4256,43.3228,43.4069,26257.0
2016-09-29 15:35:00,46.48,46.52,46.43,46.52,30097.0,43.4162,43.4536,43.3695,43.4536,30097.0
2016-09-29 15:40:00,46.52,46.53,46.42,46.47,27879.0,43.4536,43.4629,43.3602,43.4069,27879.0
2016-09-29 15:45:00,46.47,46.47,46.42,46.42,26742.0,43.4069,43.4069,43.3602,43.3602,26742.0
2016-09-29 15:50:00,46.42,46.47,46.4,46.46,34426.0,43.3602,43.4069,43.3415,43.3975,34426.0
2016-09-29 15:55:00,46.46,46.46,46.4,46.41,134996.0,43.3975,43.3975,43.3415,43.3508,134996.0
2016-09-30 09:30:00,46.5,46.57,46.48,46.53,9862.0,43.541,43.6065,43.5222,43.5691,9862.0
2016-09-30 09:35:00,46.53,46.54,46.42,46.44,7102.0,43.5691,43.5784,43.4661,43.4848,7102.0
2016-09-30 09:40:00,46.43,46.48,46.38,46.45,4451.0,43.4754,43.5222,43.4286,43.4942,4451.0
2016-09-30 09:45:00,46.45,46.5,46.36,46.37,12910.0,43.4942,43.541,43.4099,43.4192,12910.0
2016-09-30 09:50:00,46.37,46.44,46.3,46.31,12432.0,43.4192,43.4848,43.3537,43.3631,12432.0
2016-09-30 09:55:00,46.31,46.41,46.31,46.36,10538.0,43.3631,43.4567,43.3631,43.4099,10538.0
2016-09-30 10:00:00,46.34,46.48,46.34,46.48,9099.0,43.3912,43.5222,43.3912,43.5222,9099.0
2016-09-30 10:05:00,46.49,46.55,46.44,46.54,14990.0,43.5316,43.5878,43.4848,43.5784,14990.0
2016-09-30 10:10:00,46.54,46.59,46.52,46.57,16648.0,43.5784,43.6252,43.5597,43.6065,16648.0
2016-09-30 10:15:00,46.56,46.56,46.52,46.54,9732.0,43.5972,43.5972,43.5597,43.5784,9732.0
2016-09-30 10:20:00,46.54,46.57,46.51,46.53,17640.0,43.5784,43.6065,43.5503,43.5691,17640.0
2016-09-30 10:25:00,46.51,46.59,46.49,46.59,7566.0,43.5503,43.6252,43.5316,43.6252,7566.0
2016-09-30 10:30:00,46.59,46.66,46.59,46.65,8729.0,43.6252,43.6908,43.6252,43.6814,8729.0
2016-09-30 10:35:00,46.66,46.73,46.66,46.69,7648.0,43.6908,43.7563,43.6908,43.7189,7648.0
2016-09-30 10:40:00,46.68,46.75,46.68,46.71,7970.0,43.7095,43.7751,43.7095,43.7376,7970.0
2016-09-30 10:45:00,46.7,46.72,46.66,46.69,9002.0,43.7282,43.747,43.6908,43.7189,9002.0
2016-09-30 10:50:00,46.68,46.69,46.65,46.68,7660.0,43.7095,43.7189,43.6814,43.7095,7660.0
2016-09-30 10:55:00,46.69,46.73,46.67,46.72,7214.0,43.7189,43.7563,43.7002,43.747,7214.0
2016-09-30 11:00:00,46.72,46.78,46.67,46.76,11801.0,43.747,43.8032,43.7002,43.7844,11801.0
2016-09-30 11:05:00,46.75,46.77,46.7,46.71,8270.0,43.7751,43.7938,43.7282,43.7376,8270.0
2016-09-30 11:10:00,46.72,46.87,46.72,46.87,23629.0,43.747,43.8874,43.747,43.8874,23629.0
2016-09-30 11:15:00,46.88,46.88,46.81,46.84,14704.0,43.8968,43.8968,43.8312,43.8593,14704.0
2016-09-30 11:20:00,46.85,46.86,46.82,46.84,11831.0,43.8687,43.8781,43.8406,43.8593,11831.0
2016-09-30 11:25:00,46.84,46.85,46.82,46.84,11307.0,43.8593,43.8687,43.8406,43.8593,11307.0
2016-09-30 11:30:00,46.83,46.85,46.81,46.81,13244.0,43.85,43.8687,43.8312,43.8312,13244.0
2016-09-30 11:35:00,46.81,46.81,46.76,46.78,14650.0,43.8312,43.8312,43.7844,43.8032,14650.0
2016-09-30 11:40:00,46.78,46.79,46.77,46.77,5476.0,43.8032,43.8125,43.7938,43.7938,5476.0
2016-09-30 11:45:00,46.77,46.82,46.77,46.82,3940.0,43.7938,43.8406,43.7938,43.8406,3940.0
2016-09-30 11:50:00,46.84,46.84,46.81,46.83,3954.0,43.8593,43.8593,43.8312,43.85,3954.0
2016-09-30 11:55:00,46.82,46.84,46.79,46.8,4738.0,43.8406,43.8593,43.8125,43.8219,4738.0
2016-09-30 12:00:00,46.8,46.81,46.79,46.8,3870.0,43.8219,43.8312,43.8125,43.8219,3870.0
2016-09-30 12:05:00,46.79,46.83,46.79,46.82,4115.0,43.8125,43.85,43.8125,43.8406,4115.0
2016-09-30 12:10:00,46.83,46.83,46.81,46.82,3380.0,43.85,43.85,43.8312,43.8406,3380.0
2016-09-30 12:15:00,46.83,46.88,46.83,46.88,8662.0,43.85,43.8968,43.85,43.8968,8662.0
2016-09-30 12:20:00,46.88,46.91,46.85,46.86,14329.0,43.8968,43.9249,43.8687,43.8781,14329.0
2016-09-30 12:25:00,46.86,46.87,46.86,46.87,1492.0,43.8781,43.8874,43.8781,43.8874,1492.0
2016-09-30 12:30:00,46.87,47.01,46.87,47.0,192068.0,43.8874,44.0185,43.8874,44.0092,192068.0
2016-09-30 12:35:00,46.99,47.09,46.99,47.08,23878.0,43.9998,44.0934,43.9998,44.0841,23878.0
2016-09-30 12:40:00,47.08,47.09,47.03,47.08,12444.0,44.0841,44.0934,44.0372,44.0841,12444.0
2016-09-30 12:45:00,47.08,47.09,47.05,47.09,7858.0,44.0841,44.0934,44.056,44.0934,7858.0
2016-09-30 12:50:00,47.09,47.1,47.06,47.08,5260.0,44.0934,44.1028,44.0653,44.0841,5260.0
2016-09-30 12:55:00,47.07,47.07,47.02,47.02,6111.0,44.0747,44.0747,44.0279,44.0279,6111.0
2016-09-30 13:00:00,47.01,47.05,47.01,47.05,3961.0,44.0185,44.056,44.0185,44.056,3961.0
2016-09-30 13:05:00,47.04,47.04,47.02,47.04,3817.0,44.0466,44.0466,44.0279,44.0466,3817.0
2016-09-30 13:10:00,47.04,47.05,47.03,47.03,4130.0,44.0466,44.056,44.0372,44.0372,4130.0
2016-09-30 13:15:00,47.02,47.02,46.99,47.0,133936.0,44.0279,44.0279,43.9998,44.0092,133936.0
2016-09-30 13:20:00,47.0,47.01,46.97,46.97,16334.0,44.0092,44.0185,43.9811,43.9811,16334.0
2016-09-30 13:25:00,46.97,46.99,46.94,46.94,5253.0,43.9811,43.9998,43.953,43.953,5253.0
2016-09-30 13:30:00,46.94,46.94,46.91,46.93,4612.0,43.953,43.953,43.9249,43.9436,4612.0
2016-09-30 13:35:00,46.94,46.94,46.89,46.91,21842.0,43.953,43.953,43.9062,43.9249,21842.0
2016-09-30 13:40:00,46.92,46.96,46.91,46.96,6356.0,43.9342,43.9717,43.9249,43.9717,6356.0
2016-09-30 13:45:00,46.96,46.98,46.96,46.98,5684.0,43.9717,43.9904,43.9717,43.9904,5684.0
2016-09-30 13:50:00,46.99,47.05,46.99,47.05,10849.0,43.9998,44.056,43.9998,44.056,10849.0
2016-09-30 13:55:00,47.05,47.07,47.04,47.06,13783.0,44.056,44.0747,44.0466,44.0653,13783.0
2016-09-30 14:00:00,47.07,47.09,47.02,47.03,20984.0,44.0747,44.0934,44.0279,44.0372,20984.0
2016-09-30 14:05:00,47.03,47.04,47.0,47.04,11791.0,44.0372,44.0466,44.0092,44.0466,11791.0
2016-09-30 14:10:00,47.04,47.08,47.04,47.07,14375.0,44.0466,44.0841,44.0466,44.0747,14375.0
2016-09-30 14:15:00,47.07,47.09,47.06,47.09,5400.0,44.0747,44.0934,44.0653,44.0934,5400.0
2016-09-30 14:20:00,47.09,47.11,47.08,47.1,14669.0,44.0934,44.1122,44.0841,44.1028,14669.0
2016-09-30 14:25:00,47.09,47.11,47.08,47.11,4505.0,44.0934,44.1122,44.0841,44.1122,4505.0
2016-09-30 14:30:00,47.11,47.16,47.11,47.16,11575.0,44.1122,44.159,44.1122,44.159,11575.0
2016-09-30 14:35:00,47.15,47.17,47.15,47.17,7725.0,44.1496,44.1683,44.1496,44.1683,7725.0
2016-09-30 14:40:00,47.17,47.17,47.14,47.15,11140.0,44.1683,44.1683,44.1402,44.1496,11140.0
2016-09-30 14:45:00,47.15,47.17,47.14,47.17,7326.0,44.1496,44.1683,44.1402,44.1683,7326.0
2016-09-30 14:50:00,47.16,47.18,47.16,47.18,6686.0,44.159,44.1777,44.159,44.1777,6686.0
2016-09-30 14:55:00,47.17,47.19,47.16,47.18,7908.0,44.1683,44.1871,44.159,44.1777,7908.0
2016-09-30 15:00:00,47.18,47.22,47.18,47.22,9681.0,44.1777,44.2152,44.1777,44.2152,9681.0
2016-09-30 15:05:00,47.21,47.21,47.19,47.21,9300.0,44.2058,44.2058,44.1871,44.2058,9300.0
2016-09-30 15:10:00,47.21,47.24,47.2,47.24,7316.0,44.2058,44.2339,44.1964,44.2339,7316.0
2016-09-30 15:15:00,47.24,47.26,47.23,47.24,11666.0,44.2339,44.2526,44.2245,44.2339,11666.0
2016-09-30 15:20:00,47.24,47.24,47.2,47.22,14418.0,44.2339,44.2339,44.1964,44.2152,14418.0
2016-09-30 15:25:00,47.23,47.26,47.22,47.25,22335.0,44.2245,44.2526,44.2152,44.2432,22335.0
2016-09-30 15:30:00,47.26,47.28,47.22,47.23,26246.0,44.2526,44.2713,44.2152,44.2245,26246.0
2016-09-30 15:35:00,47.23,47.26,47.22,47.25,21752.0,44.2245,44.2526,44.2152,44.2432,21752.0
2016-09-30 15:40:00,47.25,47.28,47.24,47.28,14708.0,44.2432,44.2713,44.2339,44.2713,14708.0
2016-09-30 15:45:00,47.28,47.32,47.24,47.24,43313.0,44.2713,44.3088,44.2339,44.2339,43313.0
2016-09-30 15:50:00,47.24,47.27,47.23,47.24,28017.0,44.2339,44.262,44.2245,44.2339,28017.0
2016-09-30 15:55:00,47.23,47.24,47.09,47.09,112189.0,44.2245,44.2339,44.0934,44.0934,112189.0
2016-10-03 09:30:00,46.82,46.97,46.82,46.96,32388.0,43.8406,43.9811,43.8406,43.9717,32388.0
2016-10-03 09:35:00,46.93,47.08,46.89,47.0,27562.0,43.9436,44.0841,43.9062,44.0092,27562.0
2016-10-03 09:40:00,47.0,47.04,46.96,46.97,20363.0,44.0092,44.0466,43.9717,43.9811,20363.0
2016-10-03 09:45:00,46.96,47.01,46.95,46.97,13111.0,43.9717,44.0185,43.9623,43.9811,13111.0
2016-10-03 09:50:00,46.97,47.09,46.93,47.06,24826.0,43.9811,44.0934,43.9436,44.0653,24826.0
2016-10-03 09:55:00,47.06,47.11,47.06,47.08,8869.0,44.0653,44.1122,44.0653,44.0841,8869.0
2016-10-03 10:00:00,47.08,47.16,47.06,47.07,14113.0,44.0841,44.159,44.0653,44.0747,14113.0
2016-10-03 10:05:00,47.06,47.08,46.98,47.08,13744.0,44.0653,44.0841,43.9904,44.0841,13744.0
2016-10-03 10:10:00,47.07,47.09,47.04,47.08,7307.0,44.0747,44.0934,44.0466,44.0841,7307.0
2016-10-03 10:15:00,47.08,47.09,47.01,47.07,12898.0,44.0841,44.0934,44.0185,44.0747,12898.0
2016-10-03 10:20:00,47.08,47.08,46.99,47.02,15790.0,44.0841,44.0841,43.9998,44.0279,15790.0
2016-10-03 10:25:00,47.01,47.05,46.97,47.01,22409.0,44.0185,44.056,43.9811,44.0185,22409.0
2016-10-03 10:30:00,47.01,47.04,46.99,46.99,32385.0,44.0185,44.0466,43.9998,43.9998,32385.0
2016-10-03 10:35:00,47.0,47.03,46.99,47.02,6985.0,44.0092,44.0372,43.9998,44.0279,6985.0
2016-10-03 10:40:00,47.02,47.09,47.01,47.08,57100.0,44.0279,44.0934,44.0185,44.0841,57100.0
2016-10-03 10:45:00,47.08,47.13,47.07,47.12,4311.0,44.0841,44.1309,44.0747,44.1215,4311.0
2016-10-03 10:50:00,47.14,47.21,47.14,47.21,14393.0,44.1402,44.2058,44.1402,44.2058,14393.0
2016-10-03 10:55:00,47.22,47.23,47.17,47.17,6720.0,44.2152,44.2245,44.1683,44.1683,6720.0
2016-10-03 11:00:00,47.16,47.16,47.11,47.15,26839.0,44.159,44.159,44.1122,44.1496,26839.0
2016-10-03 11:05:00,47.16,47.19,47.15,47.17,6460.0,44.159,44.1871,44.1496,44.1683,6460.0
2016-10-03 11:10:00,47.16,47.18,47.16,47.18,3999.0,44.159,44.1777,44.159,44.1777,3999.0
2016-10-03 11:15:00,47.18,47.18,47.11,47.12,11495.0,44.1777,44.1777,44.1122,44.1215,11495.0
2016-10-03 11:20:00,47.12,47.13,47.09,47.12,4564.0,44.1215,44.1309,44.0934,44.1215,4564.0
2016-10-03 11:25:00,47.13,47.18,47.13,47.16,6330.0,44.1309,44.1777,44.1309,44.159,6330.0
2016-10-03 11:30:00,47.15,47.15,47.11,47.13,4800.0,44.1496,44.1496,44.1122,44.1309,4800.0
2016-10-03 11:35:00,47.13,47.13,47.06,47.07,5500.0,44.1309,44.1309,44.0653,44.0747,5500.0
2016-10-03 11:40:00,47.06,47.13,47.05,47.13,5988.0,44.0653,44.1309,44.056,44.1309,5988.0
2016-10-03 11:45:00,47.12,47.12,47.03,47.03,8887.0,44.1215,44.1215,44.0372,44.0372,8887.0
2016-10-03 11:50:00,47.03,47.03,46.97,46.97,8810.0,44.0372,44.0372,43.9811,43.9811,8810.0
2016-10-03 11:55:00,46.97,47.04,46.95,47.02,14589.0,43.9811,44.0466,43.9623,44.0279,14589.0
2016-10-03 12:00:00,47.01,47.07,47.0,47.0,31200.0,44.0185,44.0747,44.0092,44.0092,31200.0
2016-10-03 12:05:00,47.01,47.04,47.01,47.03,4335.0,44.0185,44.0466,44.0185,44.0372,4335.0
2016-10-03 12:10:00,47.01,47.04,46.99,47.0,7142.0,44.0185,44.0466,43.9998,44.0092,7142.0
2016-10-03 12:15:00,47.01,47.01,46.98,47.0,3408.0,44.0185,44.0185,43.9904,44.0092,3408.0
2016-10-03 12:20:00,47.0,47.0,46.92,46.94,11535.0,44.0092,44.0092,43.9342,43.953,11535.0
2016-10-03 12:25:00,46.94,46.97,46.91,46.96,9882.0,43.953,43.9811,43.9249,43.9717,9882.0
2016-10-03 12:30:00,46.96,47.01,46.95,47.01,42574.0,43.9717,44.0185,43.9623,44.0185,42574.0
2016-10-03 12:35:00,47.01,47.04,46.97,46.98,7298.0,44.0185,44.0466,43.9811,43.9904,7298.0
2016-10-03 12:40:00,46.98,47.04,46.98,47.04,10159.0,43.9904,44.0466,43.9904,44.0466,10159.0
2016-10-03 12:45:00,47.03,47.05,46.99,47.02,20701.0,44.0372,44.056,43.9998,44.0279,20701.0
2016-10-03 12:50:00,47.01,47.02,46.99,47.0,6550.0,44.0185,44.0279,43.9998,44.0092,6550.0
2016-10-03 12:55:00,46.99,47.04,46.98,47.04,16894.0,43.9998,44.0466,43.9904,44.0466,16894.0
2016-10-03 13:00:00,47.05,47.06,47.0,47.0,9804.0,44.056,44.0653,44.0092,44.0092,9804.0
2016-10-03 13:05:00,47.01,47.03,46.99,47.02,6660.0,44.0185,44.0372,43.9998,44.0279,6660.0
2016-10-03 13:10:00,47.02,47.02,46.96,47.01,7901.0,44.0279,44.0279,43.9717,44.0185,7901.0
2016-10-03 13:15:00,47.01,47.01,46.97,47.0,38842.0,44.0185,44.0185,43.9811,44.0092,38842.0
2016-10-03 13:20:00,47.0,47.0,46.97,47.0,24827.0,44.0092,44.0092,43.9811,44.0092,24827.0
2016-10-03 13:25:00,47.0,47.0,46.98,46.98,6100.0,44.0092,44.0092,43.9904,43.9904,6100.0
2016-10-03 13:30:00,46.98,47.02,46.98,47.02,25342.0,43.9904,44.0279,43.9904,44.0279,25342.0
2016-10-03 13:35:00,47.02,47.02,47.0,47.01,3456.0,44.0279,44.0279,44.0092,44.0185,3456.0
2016-10-03 13:40:00,47.01,47.02,46.97,46.97,95688.0,44.0185,44.0279,43.9811,43.9811,95688.0
2016-10-03 13:45:00,46.96,47.01,46.96,47.0,24976.0,43.9717,44.0185,43.9717,44.0092,24976.0
2016-10-03 13:50:00,47.01,47.01,46.98,47.0,17580.0,44.0185,44.0185,43.9904,44.0092,17580.0
2016-10-03 13:55:00,47.0,47.01,46.99,47.0,27989.0,44.0092,44.0185,43.9998,44.0092,27989.0
2016-10-03 14:00:00,46.99,47.12,46.99,47.12,65511.0,43.9998,44.1215,43.9998,44.1215,65511.0
2016-10-03 14:05:00,47.11,47.12,47.09,47.11,34127.0,44.1122,44.1215,44.0934,44.1122,34127.0
2016-10-03 14:10:00,47.12,47.12,47.08,47.09,7879.0,44.1215,44.1215,44.0841,44.0934,7879.0
2016-10-03 14:15:00,47.09,47.1,47.08,47.09,10946.0,44.0934,44.1028,44.0841,44.0934,10946.0
2016-10-03 14:20:00,47.08,47.11,47.08,47.11,4747.0,44.0841,44.1122,44.0841,44.1122,4747.0
2016-10-03 14:25:00,47.12,47.13,47.09,47.09,5745.0,44.1215,44.1309,44.0934,44.0934,5745.0
2016-10-03 14:30:00,47.09,47.11,47.06,47.11,9553.0,44.0934,44.1122,44.0653,44.1122,9553.0
2016-10-03 14:35:00,47.1,47.1,47.04,47.04,5326.0,44.1028,44.1028,44.0466,44.0466,5326.0
2016-10-03 14:40:00,47.04,47.07,47.03,47.04,3615.0,44.0466,44.0747,44.0372,44.0466,3615.0
2016-10-03 14:45:00,47.03,47.05,47.0,47.01,10544.0,44.0372,44.056,44.0092,44.0185,10544.0
2016-10-03 14:50:00,47.02,47.03,46.99,47.02,6761.0,44.0279,44.0372,43.9998,44.0279,6761.0
2016-10-03 14:55:00,47.01,47.06,46.99,47.06,13182.0,44.0185,44.0653,43.9998,44.0653,13182.0
2016-10-03 15:00:00,47.07,47.07,47.02,47.03,7794.0,44.0747,44.0747,44.0279,44.0372,7794.0
2016-10-03 15:05:00,47.03,47.06,47.03,47.04,5135.0,44.0372,44.0653,44.0372,44.0466,5135.0
2016-10-03 15:10:00,47.04,47.05,47.03,47.05,5521.0,44.0466,44.056,44.0372,44.056,5521.0
2016-10-03 15:15:00,47.06,47.07,47.04,47.06,5543.0,44.0653,44.0747,44.0466,44.0653,5543.0
2016-10-03 15:20:00,47.06,47.08,47.05,47.06,12886.0,44.0653,44.0841,44.056,44.0653,12886.0
2016-10-03 15:25:00,47.06,47.08,47.05,47.07,10136.0,44.0653,44.0841,44.056,44.0747,10136.0
2016-10-03 15:30:00,47.07,47.11,47.07,47.11,14161.0,44.0747,44.1122,44.0747,44.1122,14161.0
2016-10-03 15:35:00,47.11,47.13,47.1,47.11,14511.0,44.1122,44.1309,44.1028,44.1122,14511.0
2016-10-03 15:40:00,47.11,47.17,47.09,47.14,16866.0,44.1122,44.1683,44.0934,44.1402,16866.0
2016-10-03 15:45:00,47.14,47.15,47.1,47.11,13530.0,44.1402,44.1496,44.1028,44.1122,13530.0
2016-10-03 15:50:00,47.11,47.12,47.09,47.09,24130.0,44.1122,44.1215,44.0934,44.0934,24130.0
2016-10-03 15:55:00,47.09,47.15,47.07,47.13,49238.0,44.0934,44.1496,44.0747,44.1309,49238.0
2016-10-04 09:30:00,47.07,47.25,47.02,47.17,44315.0,44.0747,44.2432,44.0279,44.1683,44315.0
2016-10-04 09:35:00,47.2,47.27,47.2,47.23,12323.0,44.1964,44.262,44.1964,44.2245,12323.0
2016-10-04 09:40:00,47.22,47.24,47.15,47.2,17062.0,44.2152,44.2339,44.1496,44.1964,17062.0
2016-10-04 09:45:00,47.21,47.29,47.2,47.25,19331.0,44.2058,44.2807,44.1964,44.2432,19331.0
2016-10-04 09:50:00,47.24,47.3,47.19,47.22,16584.0,44.2339,44.2901,44.1871,44.2152,16584.0
2016-10-04 09:55:00,47.22,47.24,47.11,47.19,11870.0,44.2152,44.2339,44.1122,44.1871,11870.0
2016-10-04 10:00:00,47.19,47.19,47.12,47.13,10660.0,44.1871,44.1871,44.1215,44.1309,10660.0
2016-10-04 10:05:00,47.14,47.15,47.05,47.06,10038.0,44.1402,44.1496,44.056,44.0653,10038.0
2016-10-04 10:10:00,47.06,47.06,46.96,47.01,17495.0,44.0653,44.0653,43.9717,44.0185,17495.0
2016-10-04 10:15:00,47.0,47.03,46.98,47.01,13153.0,44.0092,44.0372,43.9904,44.0185,13153.0
2016-10-04 10:20:00,47.01,47.11,47.01,47.09,8589.0,44.0185,44.1122,44.0185,44.0934,8589.0
2016-10-04 10:25:00,47.08,47.21,47.08,47.19,22930.0,44.0841,44.2058,44.0841,44.1871,22930.0
2016-10-04 10:30:00,47.2,47.2,47.14,47.16,6717.0,44.1964,44.1964,44.1402,44.159,6717.0
2016-10-04 10:35:00,47.16,47.19,47.13,47.17,8347.0,44.159,44.1871,44.1309,44.1683,8347.0
2016-10-04 10:40:00,47.17,47.2,47.17,47.18,8665.0,44.1683,44.1964,44.1683,44.1777,8665.0
2016-10-04 10:45:00,47.18,47.2,47.14,47.16,5326.0,44.1777,44.1964,44.1402,44.159,5326.0
2016-10-04 10:50:00,47.16,47.17,47.13,47.17,9429.0,44.159,44.1683,44.1309,44.1683,9429.0
2016-10-04 10:55:00,47.16,47.19,47.14,47.16,78686.0,44.159,44.1871,44.1402,44.159,78686.0
2016-10-04 11:00:00,47.16,47.16,46.95,46.95,27979.0,44.159,44.159,43.9623,43.9623,27979.0
2016-10-04 11:05:00,46.93,47.0,46.93,46.96,19175.0,43.9436,44.0092,43.9436,43.9717,19175.0
2016-10-04 11:10:00,46.96,47.03,46.92,47.01,43102.0,43.9717,44.0372,43.9342,44.0185,43102.0
2016-10-04 11:15:00,47.0,47.01,46.88,46.94,43408.0,44.0092,44.0185,43.8968,43.953,43408.0
2016-10-04 11:20:00,46.93,46.99,46.92,46.98,10542.0,43.9436,43.9998,43.9342,43.9904,10542.0
2016-10-04 11:25:00,46.98,47.02,46.97,46.98,12339.0,43.9904,44.0279,43.9811,43.9904,12339.0
2016-10-04 11:30:00,46.98,47.02,46.96,47.02,19930.0,43.9904,44.0279,43.9717,44.0279,19930.0
2016-10-04 11:35:00,47.03,47.12,46.95,46.95,14648.0,44.0372,44.1215,43.9623,43.9623,14648.0
2016-10-04 11:40:00,46.96,47.03,46.94,47.01,17247.0,43.9717,44.0372,43.953,44.0185,17247.0
2016-10-04 11:45:00,47.02,47.08,46.98,47.02,13924.0,44.0279,44.0841,43.9904,44.0279,13924.0
2016-10-04 11:50:00,47.02,47.02,46.92,46.95,7120.0,44.0279,44.0279,43.9342,43.9623,7120.0
2016-10-04 11:55:00,46.95,46.98,46.9,46.98,13297.0,43.9623,43.9904,43.9155,43.9904,13297.0
2016-10-04 12:00:00,46.99,47.01,46.92,46.92,17629.0,43.9998,44.0185,43.9342,43.9342,17629.0
2016-10-04 12:05:00,46.92,46.94,46.88,46.9,23058.0,43.9342,43.953,43.8968,43.9155,23058.0
2016-10-04 12:10:00,46.9,46.93,46.86,46.88,13557.0,43.9155,43.9436,43.8781,43.8968,13557.0
2016-10-04 12:15:00,46.88,46.98,46.88,46.93,7370.0,43.8968,43.9904,43.8968,43.9436,7370.0
2016-10-04 12:20:00,46.95,46.95,46.9,46.91,7653.0,43.9623,43.9623,43.9155,43.9249,7653.0
2016-10-04 12:25:00,46.91,46.96,46.91,46.93,4125.0,43.9249,43.9717,43.9249,43.9436,4125.0
2016-10-04 12:30:00,46.93,46.93,46.88,46.91,4768.0,43.9436,43.9436,43.8968,43.9249,4768.0
2016-10-04 12:35:00,46.91,46.98,46.9,46.97,26636.0,43.9249,43.9904,43.9155,43.9811,26636.0
2016-10-04 12:40:00,46.97,46.98,46.91,46.92,7415.0,43.9811,43.9904,43.9249,43.9342,7415.0
2016-10-04 12:45:00,46.92,46.95,46.87,46.87,4968.0,43.9342,43.9623,43.8874,43.8874,4968.0
2016-10-04 12:50:00,46.88,46.89,46.85,46.87,3022.0,43.8968,43.9062,43.8687,43.8874,3022.0
2016-10-04 12:55:00,46.88,46.89,46.85,46.87,4964.0,43.8968,43.9062,43.8687,43.8874,4964.0
2016-10-04 13:00:00,46.86,46.91,46.85,46.89,15856.0,43.8781,43.9249,43.8687,43.9062,15856.0
2016-10-04 13:05:00,46.89,46.91,46.79,46.8,22734.0,43.9062,43.9249,43.8125,43.8219,22734.0
2016-10-04 13:10:00,46.79,46.8,46.78,46.8,4095.0,43.8125,43.8219,43.8032,43.8219,4095.0
2016-10-04 13:15:00,46.8,46.84,46.8,46.84,12063.0,43.8219,43.8593,43.8219,43.8593,12063.0
2016-10-04 13:20:00,46.85,46.86,46.75,46.77,17169.0,43.8687,43.8781,43.7751,43.7938,17169.0
2016-10-04 13:25:00,46.78,46.82,46.77,46.81,9574.0,43.8032,43.8406,43.7938,43.8312,9574.0
2016-10-04 13:30:00,46.8,46.82,46.79,46.82,6610.0,43.8219,43.8406,43.8125,43.8406,6610.0
2016-10-04 13:35:00,46.83,46.85,46.81,46.81,20210.0,43.85,43.8687,43.8312,43.8312,20210.0
2016-10-04 13:40:00,46.8,46.85,46.78,46.8,25734.0,43.8219,43.8687,43.8032,43.8219,25734.0
2016-10-04 13:45:00,46.79,46.84,46.79,46.84,8832.0,43.8125,43.8593,43.8125,43.8593,8832.0
2016-10-04 13:50:00,46.85,46.85,46.78,46.78,26772.0,43.8687,43.8687,43.8032,43.8032,26772.0
2016-10-04 13:55:00,46.79,46.83,46.78,46.79,14049.0,43.8125,43.85,43.8032,43.8125,14049.0
2016-10-04 14:00:00,46.79,46.82,46.78,46.82,23236.0,43.8125,43.8406,43.8032,43.8406,23236.0
2016-10-04 14:05:00,46.82,46.84,46.8,46.8,7881.0,43.8406,43.8593,43.8219,43.8219,7881.0
2016-10-04 14:10:00,46.8,46.83,46.8,46.82,7058.0,43.8219,43.85,43.8219,43.8406,7058.0
2016-10-04 14:15:00,46.82,46.83,46.8,46.8,10920.0,43.8406,43.85,43.8219,43.8219,10920.0
2016-10-04 14:20:00,46.8,46.83,46.76,46.8,22777.0,43.8219,43.85,43.7844,43.8219,22777.0
2016-10-04 14:25:00,46.79,46.8,46.76,46.79,28412.0,43.8125,43.8219,43.7844,43.8125,28412.0
2016-10-04 14:30:00,46.79,46.84,46.79,46.84,6954.0,43.8125,43.8593,43.8125,43.8593,6954.0
2016-10-04 14:35:00,46.84,46.84,46.8,46.84,11980.0,43.8593,43.8593,43.8219,43.8593,11980.0
2016-10-04 14:40:00,46.84,46.84,46.79,46.81,60054.0,43.8593,43.8593,43.8125,43.8312,60054.0
2016-10-04 14:45:00,46.8,46.8,46.74,46.74,21811.0,43.8219,43.8219,43.7657,43.7657,21811.0
2016-10-04 14:50:00,46.74,46.76,46.7,46.73,17157.0,43.7657,43.7844,43.7282,43.7563,17157.0
2016-10-04 14:55:00,46.73,46.76,46.67,46.68,23194.0,43.7563,43.7844,43.7002,43.7095,23194.0
2016-10-04 15:00:00,46.68,46.72,46.68,46.71,5159.0,43.7095,43.747,43.7095,43.7376,5159.0
2016-10-04 15:05:00,46.71,46.73,46.7,46.7,9894.0,43.7376,43.7563,43.7282,43.7282,9894.0
2016-10-04 15:10:00,46.71,46.73,46.71,46.72,5535.0,43.7376,43.7563,43.7376,43.747,5535.0
2016-10-04 15:15:00,46.72,46.75,46.72,46.75,10977.0,43.747,43.7751,43.747,43.7751,10977.0
2016-10-04 15:20:00,46.75,46.79,46.75,46.78,9973.0,43.7751,43.8125,43.7751,43.8032,9973.0
2016-10-04 15:25:00,46.78,46.83,46.77,46.83,12811.0,43.8032,43.85,43.7938,43.85,12811.0
2016-10-04 15:30:00,46.83,46.84,46.79,46.8,15895.0,43.85,43.8593,43.8125,43.8219,15895.0
2016-10-04 15:35:00,46.8,46.8,46.77,46.79,19670.0,43.8219,43.8219,43.7938,43.8125,19670.0
2016-10-04 15:40:00,46.8,46.84,46.79,46.8,81818.0,43.8219,43.8593,43.8125,43.8219,81818.0
2016-10-04 15:45:00,46.8,46.81,46.76,46.79,40547.0,43.8219,43.8312,43.7844,43.8125,40547.0
2016-10-04 15:50:00,46.78,46.82,46.77,46.82,40824.0,43.8032,43.8406,43.7938,43.8406,40824.0
2016-10-04 15:55:00,46.82,46.83,46.79,46.82,86801.0,43.8406,43.85,43.8125,43.8406,86801.0
2016-10-05 09:30:00,47.04,47.07,46.92,46.97,30215.0,44.0466,44.0747,43.9342,43.9811,30215.0
2016-10-05 09:35:00,46.98,47.06,46.98,47.01,8850.0,43.9904,44.0653,43.9904,44.0185,8850.0
2016-10-05 09:40:00,47.01,47.1,47.01,47.1,14297.0,44.0185,44.1028,44.0185,44.1028,14297.0
2016-10-05 09:45:00,47.1,47.13,47.07,47.11,29479.0,44.1028,44.1309,44.0747,44.1122,29479.0
2016-10-05 09:50:00,47.11,47.13,47.08,47.1,42200.0,44.1122,44.1309,44.0841,44.1028,42200.0
2016-10-05 09:55:00,47.1,47.1,47.07,47.07,6304.0,44.1028,44.1028,44.0747,44.0747,6304.0
2016-10-05 10:00:00,47.08,47.11,47.04,47.1,9357.0,44.0841,44.1122,44.0466,44.1028,9357.0
2016-10-05 10:05:00,47.1,47.14,47.09,47.13,18854.0,44.1028,44.1402,44.0934,44.1309,18854.0
2016-10-05 10:10:00,47.13,47.17,47.11,47.14,9016.0,44.1309,44.1683,44.1122,44.1402,9016.0
2016-10-05 10:15:00,47.14,47.15,47.08,47.09,9605.0,44.1402,44.1496,44.0841,44.0934,9605.0
2016-10-05 10:20:00,47.09,47.11,47.07,47.1,10162.0,44.0934,44.1122,44.0747,44.1028,10162.0
2016-10-05 10:25:00,47.1,47.11,47.07,47.08,4295.0,44.1028,44.1122,44.0747,44.0841,4295.0
2016-10-05 10:30:00,47.09,47.1,47.06,47.07,8000.0,44.0934,44.1028,44.0653,44.0747,8000.0
2016-10-05 10:35:00,47.07,47.14,47.07,47.12,27435.0,44.0747,44.1402,44.0747,44.1215,27435.0
2016-10-05 10:40:00,47.12,47.13,47.02,47.04,21458.0,44.1215,44.1309,44.0279,44.0466,21458.0
2016-10-05 10:45:00,47.04,47.08,47.01,47.02,21931.0,44.0466,44.0841,44.0185,44.0279,21931.0
2016-10-05 10:50:00,47.03,47.08,47.02,47.07,13098.0,44.0372,44.0841,44.0279,44.0747,13098.0
2016-10-05 10:55:00,47.07,47.11,47.07,47.09,7793.0,44.0747,44.1122,44.0747,44.0934,7793.0
2016-10-05 11:00:00,47.08,47.17,47.07,47.17,14367.0,44.0841,44.1683,44.0747,44.1683,14367.0
2016-10-05 11:05:00,47.16,47.18,47.14,47.16,9393.0,44.159,44.1777,44.1402,44.159,9393.0
2016-10-05 11:10:00,47.17,47.17,47.13,47.14,9282.0,44.1683,44.1683,44.1309,44.1402,9282.0
2016-10-05 11:15:00,47.15,47.17,47.11,47.12,14167.0,44.1496,44.1683,44.1122,44.1215,14167.0
2016-10-05 11:20:00,47.12,47.12,47.11,47.12,1226.0,44.1215,44.1215,44.1122,44.1215,1226.0
2016-10-05 11:25:00,47.12,47.14,47.11,47.14,5769.0,44.1215,44.1402,44.1122,44.1402,5769.0
2016-10-05 11:30:00,47.14,47.15,47.14,47.15,14730.0,44.1402,44.1496,44.1402,44.1496,14730.0
2016-10-05 11:35:00,47.15,47.18,47.14,47.16,8833.0,44.1496,44.1777,44.1402,44.159,8833.0
2016-10-05 11:40:00,47.16,47.16,47.14,47.16,4580.0,44.159,44.159,44.1402,44.159,4580.0
2016-10-05 11:45:00,47.16,47.17,47.15,47.15,10639.0,44.159,44.1683,44.1496,44.1496,10639.0
2016-10-05 11:50:00,47.15,47.17,47.15,47.17,3612.0,44.1496,44.1683,44.1496,44.1683,3612.0
2016-10-05 11:55:00,47.17,47.2,47.17,47.18,5847.0,44.1683,44.1964,44.1683,44.1777,5847.0
2016-10-05 12:00:00,47.18,47.22,47.18,47.22,6889.0,44.1777,44.2152,44.1777,44.2152,6889.0
2016-10-05 12:05:00,47.22,47.26,47.21,47.25,22291.0,44.2152,44.2526,44.2058,44.2432,22291.0
2016-10-05 12:10:00,47.25,47.26,47.23,47.23,7397.0,44.2432,44.2526,44.2245,44.2245,7397.0
2016-10-05 12:15:00,47.24,47.24,47.23,47.23,1100.0,44.2339,44.2339,44.2245,44.2245,1100.0
2016-10-05 12:20:00,47.23,47.23,47.21,47.23,5831.0,44.2245,44.2245,44.2058,44.2245,5831.0
2016-10-05 12:25:00,47.23,47.23,47.2,47.21,13691.0,44.2245,44.2245,44.1964,44.2058,13691.0
2016-10-05 12:30:00,47.21,47.21,47.19,47.2,4917.0,44.2058,44.2058,44.1871,44.1964,4917.0
2016-10-05 12:35:00,47.2,47.2,47.17,47.18,8840.0,44.1964,44.1964,44.1683,44.1777,8840.0
2016-10-05 12:40:00,47.18,47.18,47.16,47.18,11204.0,44.1777,44.1777,44.159,44.1777,11204.0
2016-10-05 12:45:00,47.17,47.18,47.16,47.18,7063.0,44.1683,44.1777,44.159,44.1777,7063.0
2016-10-05 12:50:00,47.18,47.18,47.17,47.18,9089.0,44.1777,44.1777,44.1683,44.1777,9089.0
2016-10-05 12:55:00,47.17,47.2,47.17,47.2,8316.0,44.1683,44.1964,44.1683,44.1964,8316.0
2016-10-05 13:00:00,47.21,47.24,47.21,47.24,4088.0,44.2058,44.2339,44.2058,44.2339,4088.0
2016-10-05 13:05:00,47.23,47.24,47.22,47.22,6475.0,44.2245,44.2339,44.2152,44.2152,6475.0
2016-10-05 13:10:00,47.23,47.23,47.17,47.17,5757.0,44.2245,44.2245,44.1683,44.1683,5757.0
2016-10-05 13:15:00,47.17,47.18,47.16,47.18,5743.0,44.1683,44.1777,44.159,44.1777,5743.0
2016-10-05 13:20:00,47.17,47.19,47.17,47.17,7620.0,44.1683,44.1871,44.1683,44.1683,7620.0
2016-10-05 13:25:00,47.17,47.17,47.15,47.17,4783.0,44.1683,44.1683,44.1496,44.1683,4783.0
2016-10-05 13:30:00,47.17,47.18,47.16,47.18,11971.0,44.1683,44.1777,44.159,44.1777,11971.0
2016-10-05 13:35:00,47.18,47.19,47.18,47.18,4620.0,44.1777,44.1871,44.1777,44.1777,4620.0
2016-10-05 13:40:00,47.18,47.2,47.18,47.2,3137.0,44.1777,44.1964,44.1777,44.1964,3137.0
2016-10-05 13:45:00,47.2,47.2,47.17,47.18,10368.0,44.1964,44.1964,44.1683,44.1777,10368.0
2016-10-05 13:50:00,47.18,47.2,47.17,47.2,3472.0,44.1777,44.1964,44.1683,44.1964,3472.0
2016-10-05 13:55:00,47.19,47.22,47.19,47.21,6098.0,44.1871,44.2152,44.1871,44.2058,6098.0
2016-10-05 14:00:00,47.22,47.22,47.2,47.21,16574.0,44.2152,44.2152,44.1964,44.2058,16574.0
2016-10-05 14:05:00,47.22,47.24,47.21,47.23,12705.0,44.2152,44.2339,44.2058,44.2245,12705.0
2016-10-05 14:10:00,47.23,47.26,47.23,47.24,11426.0,44.2245,44.2526,44.2245,44.2339,11426.0
2016-10-05 14:15:00,47.25,47.25,47.24,47.25,21856.0,44.2432,44.2432,44.2339,44.2432,21856.0
2016-10-05 14:20:00,47.25,47.25,47.24,47.25,2800.0,44.2432,44.2432,44.2339,44.2432,2800.0
2016-10-05 14:25:00,47.25,47.25,47.24,47.25,11111.0,44.2432,44.2432,44.2339,44.2432,11111.0
2016-10-05 14:30:00,47.25,47.29,47.25,47.29,8693.0,44.2432,44.2807,44.2432,44.2807,8693.0
2016-10-05 14:35:00,47.29,47.3,47.28,47.29,18432.0,44.2807,44.2901,44.2713,44.2807,18432.0
2016-10-05 14:40:00,47.29,47.3,47.28,47.29,8772.0,44.2807,44.2901,44.2713,44.2807,8772.0
2016-10-05 14:45:00,47.29,47.31,47.29,47.31,6303.0,44.2807,44.2994,44.2807,44.2994,6303.0
2016-10-05 14:50:00,47.3,47.31,47.29,47.31,8334.0,44.2901,44.2994,44.2807,44.2994,8334.0
2016-10-05 14:55:00,47.3,47.31,47.27,47.28,19560.0,44.2901,44.2994,44.262,44.2713,19560.0
2016-10-05 15:00:00,47.27,47.3,47.27,47.29,10035.0,44.262,44.2901,44.262,44.2807,10035.0
2016-10-05 15:05:00,47.29,47.29,47.28,47.28,5093.0,44.2807,44.2807,44.2713,44.2713,5093.0
2016-10-05 15:10:00,47.29,47.29,47.25,47.25,11835.0,44.2807,44.2807,44.2432,44.2432,11835.0
2016-10-05 15:15:00,47.25,47.26,47.2,47.21,10570.0,44.2432,44.2526,44.1964,44.2058,10570.0
2016-10-05 15:20:00,47.2,47.2,47.14,47.15,23772.0,44.1964,44.1964,44.1402,44.1496,23772.0
2016-10-05 15:25:00,47.15,47.16,47.1,47.11,13235.0,44.1496,44.159,44.1028,44.1122,13235.0
2016-10-05 15:30:00,47.11,47.13,47.1,47.13,30998.0,44.1122,44.1309,44.1028,44.1309,30998.0
2016-10-05 15:35:00,47.13,47.16,47.13,47.14,22177.0,44.1309,44.159,44.1309,44.1402,22177.0
2016-10-05 15:40:00,47.15,47.15,47.12,47.13,25047.0,44.1496,44.1496,44.1215,44.1309,25047.0
2016-10-05 15:45:00,47.13,47.15,47.11,47.11,31433.0,44.1309,44.1496,44.1122,44.1122,31433.0
2016-10-05 15:50:00,47.12,47.14,47.11,47.14,54976.0,44.1215,44.1402,44.1122,44.1402,54976.0
2016-10-05 15:55:00,47.14,47.18,47.13,47.16,120177.0,44.1402,44.1777,44.1309,44.159,120177.0
2016-10-06 09:30:00,47.01,47.08,46.88,46.91,17641.0,44.0185,44.0841,43.8968,43.9249,17641.0
2016-10-06 09:35:00,46.91,47.01,46.9,46.99,200000.0,43.9249,44.0185,43.9155,43.9998,200000.0
2016-10-06 09:40:00,46.97,47.05,46.96,47.05,21172.0,43.9811,44.056,43.9717,44.056,21172.0
2016-10-06 09:45:00,47.05,47.09,47.0,47.06,20582.0,44.056,44.0934,44.0092,44.0653,20582.0
2016-10-06 09:50:00,47.04,47.11,47.01,47.09,13717.0,44.0466,44.1122,44.0185,44.0934,13717.0
2016-10-06 09:55:00,47.08,47.1,47.02,47.06,12604.0,44.0841,44.1028,44.0279,44.0653,12604.0
2016-10-06 10:00:00,47.05,47.05,46.99,47.0,15930.0,44.056,44.056,43.9998,44.0092,15930.0
2016-10-06 10:05:00,47.0,47.03,47.0,47.01,11800.0,44.0092,44.0372,44.0092,44.0185,11800.0
2016-10-06 10:10:00,47.0,47.04,46.98,47.04,12881.0,44.0092,44.0466,43.9904,44.0466,12881.0
2016-10-06 10:15:00,47.05,47.05,46.97,47.0,6514.0,44.056,44.056,43.9811,44.0092,6514.0
2016-10-06 10:20:00,47.01,47.03,46.97,47.03,8778.0,44.0185,44.0372,43.9811,44.0372,8778.0
2016-10-06 10:25:00,47.02,47.05,47.01,47.04,17433.0,44.0279,44.056,44.0185,44.0466,17433.0
2016-10-06 10:30:00,47.04,47.04,46.99,47.01,5552.0,44.0466,44.0466,43.9998,44.0185,5552.0
2016-10-06 10:35:00,47.01,47.06,46.98,47.05,11874.0,44.0185,44.0653,43.9904,44.056,11874.0
2016-10-06 10:40:00,47.04,47.07,47.03,47.06,4211.0,44.0466,44.0747,44.0372,44.0653,4211.0
2016-10-06 10:45:00,47.06,47.08,47.05,47.08,31646.0,44.0653,44.0841,44.056,44.0841,31646.0
2016-10-06 10:50:00,47.07,47.09,47.06,47.07,8877.0,44.0747,44.0934,44.0653,44.0747,8877.0
2016-10-06 10:55:00,47.07,47.08,47.03,47.08,7822.0,44.0747,44.0841,44.0372,44.0841,7822.0
2016-10-06 11:00:00,47.08,47.09,47.02,47.02,15207.0,44.0841,44.0934,44.0279,44.0279,15207.0
2016-10-06 11:05:00,47.03,47.04,47.0,47.0,58859.0,44.0372,44.0466,44.0092,44.0092,58859.0
2016-10-06 11:10:00,46.99,47.03,46.99,47.01,6162.0,43.9998,44.0372,43.9998,44.0185,6162.0
2016-10-06 11:15:00,47.01,47.03,47.0,47.01,3982.0,44.0185,44.0372,44.0092,44.0185,3982.0
2016-10-06 11:20:00,47.01,47.04,47.01,47.04,4817.0,44.0185,44.0466,44.0185,44.0466,4817.0
2016-10-06 11:25:00,47.04,47.13,47.04,47.12,5733.0,44.0466,44.1309,44.0466,44.1215,5733.0
2016-10-06 11:30:00,47.13,47.14,47.11,47.12,6001.0,44.1309,44.1402,44.1122,44.1215,6001.0
2016-10-06 11:35:00,47.13,47.15,47.12,47.15,3343.0,44.1309,44.1496,44.1215,44.1496,3343.0
2016-10-06 11:40:00,47.16,47.17,47.12,47.14,16327.0,44.159,44.1683,44.1215,44.1402,16327.0
2016-10-06 11:45:00,47.13,47.23,47.1,47.23,62372.0,44.1309,44.2245,44.1028,44.2245,62372.0
2016-10-06 11:50:00,47.23,47.33,47.23,47.31,10792.0,44.2245,44.3182,44.2245,44.2994,10792.0
2016-10-06 11:55:00,47.3,47.3,47.21,47.22,8465.0,44.2901,44.2901,44.2058,44.2152,8465.0
2016-10-06 12:00:00,47.24,47.36,47.24,47.36,32287.0,44.2339,44.3462,44.2339,44.3462,32287.0
2016-10-06 12:05:00,47.36,47.43,47.32,47.32,18059.0,44.3462,44.4118,44.3088,44.3088,18059.0
2016-10-06 12:10:00,47.32,47.35,47.31,47.34,22249.0,44.3088,44.3369,44.2994,44.3275,22249.0
2016-10-06 12:15:00,47.34,47.34,47.27,47.27,8097.0,44.3275,44.3275,44.262,44.262,8097.0
2016-10-06 12:20:00,47.27,47.27,47.24,47.25,3761.0,44.262,44.262,44.2339,44.2432,3761.0
2016-10-06 12:25:00,47.24,47.26,47.24,47.26,5025.0,44.2339,44.2526,44.2339,44.2526,5025.0
2016-10-06 12:30:00,47.26,47.27,47.24,47.25,4000.0,44.2526,44.262,44.2339,44.2432,4000.0
2016-10-06 12:35:00,47.25,47.25,47.2,47.2,19542.0,44.2432,44.2432,44.1964,44.1964,19542.0
2016-10-06 12:40:00,47.19,47.22,47.19,47.19,12293.0,44.1871,44.2152,44.1871,44.1871,12293.0
2016-10-06 12:45:00,47.2,47.22,47.19,47.2,36664.0,44.1964,44.2152,44.1871,44.1964,36664.0
2016-10-06 12:50:00,47.2,47.22,47.2,47.21,8446.0,44.1964,44.2152,44.1964,44.2058,8446.0
2016-10-06 12:55:00,47.22,47.24,47.21,47.23,12506.0,44.2152,44.2339,44.2058,44.2245,12506.0
2016-10-06 13:00:00,47.22,47.22,47.19,47.21,5480.0,44.2152,44.2152,44.1871,44.2058,5480.0
2016-10-06 13:05:00,47.22,47.29,47.21,47.27,46595.0,44.2152,44.2807,44.2058,44.262,46595.0
2016-10-06 13:10:00,47.26,47.26,47.18,47.21,144642.0,44.2526,44.2526,44.1777,44.2058,144642.0
2016-10-06 13:15:00,47.2,47.24,47.2,47.2,5184.0,44.1964,44.2339,44.1964,44.1964,5184.0
2016-10-06 13:20:00,47.21,47.24,47.21,47.24,25200.0,44.2058,44.2339,44.2058,44.2339,25200.0
2016-10-06 13:25:00,47.24,47.24,47.21,47.24,4805.0,44.2339,44.2339,44.2058,44.2339,4805.0
2016-10-06 13:30:00,47.24,47.31,47.24,47.3,17743.0,44.2339,44.2994,44.2339,44.2901,17743.0
2016-10-06 13:35:00,47.3,47.3,47.24,47.24,3300.0,44.2901,44.2901,44.2339,44.2339,3300.0
2016-10-06 13:40:00,47.24,47.24,47.2,47.21,10099.0,44.2339,44.2339,44.1964,44.2058,10099.0
2016-10-06 13:45:00,47.2,47.25,47.2,47.21,10216.0,44.1964,44.2432,44.1964,44.2058,10216.0
2016-10-06 13:50:00,47.21,47.26,47.19,47.26,7200.0,44.2058,44.2526,44.1871,44.2526,7200.0
2016-10-06 13:55:00,47.25,47.25,47.2,47.2,4460.0,44.2432,44.2432,44.1964,44.1964,4460.0
2016-10-06 14:00:00,47.19,47.2,47.17,47.18,19687.0,44.1871,44.1964,44.1683,44.1777,19687.0
2016-10-06 14:05:00,47.18,47.21,47.18,47.21,6074.0,44.1777,44.2058,44.1777,44.2058,6074.0
2016-10-06 14:10:00,47.2,47.2,47.17,47.18,16799.0,44.1964,44.1964,44.1683,44.1777,16799.0
2016-10-06 14:15:00,47.18,47.19,47.14,47.15,4795.0,44.1777,44.1871,44.1402,44.1496,4795.0
2016-10-06 14:20:00,47.15,47.18,47.14,47.18,4959.0,44.1496,44.1777,44.1402,44.1777,4959.0
2016-10-06 14:25:00,47.17,47.2,47.17,47.17,6187.0,44.1683,44.1964,44.1683,44.1683,6187.0
2016-10-06 14:30:00,47.17,47.23,47.17,47.23,16241.0,44.1683,44.2245,44.1683,44.2245,16241.0
2016-10-06 14:35:00,47.22,47.23,47.19,47.19,7193.0,44.2152,44.2245,44.1871,44.1871,7193.0
2016-10-06 14:40:00,47.18,47.19,47.17,47.19,6117.0,44.1777,44.1871,44.1683,44.1871,6117.0
2016-10-06 14:45:00,47.18,47.2,47.14,47.14,25690.0,44.1777,44.1964,44.1402,44.1402,25690.0
2016-10-06 14:50:00,47.13,47.16,47.12,47.14,11420.0,44.1309,44.159,44.1215,44.1402,11420.0
2016-10-06 14:55:00,47.14,47.15,47.12,47.12,6479.0,44.1402,44.1496,44.1215,44.1215,6479.0
2016-10-06 15:00:00,47.13,47.15,47.12,47.13,34133.0,44.1309,44.1496,44.1215,44.1309,34133.0
2016-10-06 15:05:00,47.14,47.2,47.14,47.17,16059.0,44.1402,44.1964,44.1402,44.1683,16059.0
2016-10-06 15:10:00,47.17,47.17,47.12,47.12,5779.0,44.1683,44.1683,44.1215,44.1215,5779.0
2016-10-06 15:15:00,47.13,47.17,47.13,47.14,14494.0,44.1309,44.1683,44.1309,44.1402,14494.0
2016-10-06 15:20:00,47.15,47.18,47.14,47.17,12292.0,44.1496,44.1777,44.1402,44.1683,12292.0
2016-10-06 15:25:00,47.17,47.2,47.16,47.17,12815.0,44.1683,44.1964,44.159,44.1683,12815.0
2016-10-06 15:30:00,47.17,47.21,47.15,47.2,44301.0,44.1683,44.2058,44.1496,44.1964,44301.0
2016-10-06 15:35:00,47.2,47.26,47.19,47.25,23642.0,44.1964,44.2526,44.1871,44.2432,23642.0
2016-10-06 15:40:00,47.24,47.26,47.22,47.22,29785.0,44.2339,44.2526,44.2152,44.2152,29785.0
2016-10-06 15:45:00,47.23,47.24,47.21,47.23,16546.0,44.2245,44.2339,44.2058,44.2245,16546.0
2016-10-06 15:50:00,47.22,47.27,47.21,47.25,21530.0,44.2152,44.262,44.2058,44.2432,21530.0
2016-10-06 15:55:00,47.26,47.31,47.25,47.29,57696.0,44.2526,44.2994,44.2432,44.2807,57696.0
2016-10-07 09:30:00,47.33,47.49,47.3,47.48,24087.0,44.3182,44.468,44.2901,44.4586,24087.0
2016-10-07 09:35:00,47.47,47.48,47.34,47.41,22950.0,44.4492,44.4586,44.3275,44.3931,22950.0
2016-10-07 09:40:00,47.41,47.41,47.1,47.13,15000.0,44.3931,44.3931,44.1028,44.1309,15000.0
2016-10-07 09:45:00,47.13,47.3,47.11,47.22,18165.0,44.1309,44.2901,44.1122,44.2152,18165.0
2016-10-07 09:50:00,47.22,47.34,47.22,47.32,7624.0,44.2152,44.3275,44.2152,44.3088,7624.0
2016-10-07 09:55:00,47.31,47.32,47.23,47.25,7171.0,44.2994,44.3088,44.2245,44.2432,7171.0
2016-10-07 10:00:00,47.26,47.4,47.26,47.39,16418.0,44.2526,44.3837,44.2526,44.3743,16418.0
2016-10-07 10:05:00,47.39,47.43,47.38,47.4,13391.0,44.3743,44.4118,44.365,44.3837,13391.0
2016-10-07 10:10:00,47.4,47.44,47.36,47.43,7417.0,44.3837,44.4212,44.3462,44.4118,7417.0
2016-10-07 10:15:00,47.43,47.46,47.41,47.45,15611.0,44.4118,44.4399,44.3931,44.4305,15611.0
2016-10-07 10:20:00,47.45,47.45,47.35,47.36,31576.0,44.4305,44.4305,44.3369,44.3462,31576.0
2016-10-07 10:25:00,47.37,47.46,47.37,47.46,13491.0,44.3556,44.4399,44.3556,44.4399,13491.0
2016-10-07 10:30:00,47.46,47.47,47.38,47.39,10468.0,44.4399,44.4492,44.365,44.3743,10468.0
2016-10-07 10:35:00,47.39,47.45,47.37,47.45,38632.0,44.3743,44.4305,44.3556,44.4305,38632.0
2016-10-07 10:40:00,47.43,47.47,47.38,47.38,31647.0,44.4118,44.4492,44.365,44.365,31647.0
2016-10-07 10:45:00,47.39,47.4,47.32,47.34,20402.0,44.3743,44.3837,44.3088,44.3275,20402.0
2016-10-07 10:50:00,47.35,47.36,47.27,47.33,24120.0,44.3369,44.3462,44.262,44.3182,24120.0
2016-10-07 10:55:00,47.33,47.36,47.28,47.32,35722.0,44.3182,44.3462,44.2713,44.3088,35722.0
2016-10-07 11:00:00,47.32,47.32,47.17,47.25,124638.0,44.3088,44.3088,44.1683,44.2432,124638.0
2016-10-07 11:05:00,47.26,47.26,47.2,47.23,46077.0,44.2526,44.2526,44.1964,44.2245,46077.0
2016-10-07 11:10:00,47.23,47.28,47.23,47.24,26216.0,44.2245,44.2713,44.2245,44.2339,26216.0
2016-10-07 11:15:00,47.24,47.27,47.18,47.26,20254.0,44.2339,44.262,44.1777,44.2526,20254.0
2016-10-07 11:20:00,47.25,47.3,47.24,47.25,13660.0,44.2432,44.2901,44.2339,44.2432,13660.0
2016-10-07 11:25:00,47.24,47.26,47.22,47.25,22101.0,44.2339,44.2526,44.2152,44.2432,22101.0
2016-10-07 11:30:00,47.25,47.28,47.18,47.2,13084.0,44.2432,44.2713,44.1777,44.1964,13084.0
2016-10-07 11:35:00,47.19,47.19,47.12,47.15,11064.0,44.1871,44.1871,44.1215,44.1496,11064.0
2016-10-07 11:40:00,47.14,47.15,47.09,47.09,9146.0,44.1402,44.1496,44.0934,44.0934,9146.0
2016-10-07 11:45:00,47.07,47.07,47.02,47.04,4951.0,44.0747,44.0747,44.0279,44.0466,4951.0
2016-10-07 11:50:00,47.04,47.1,47.03,47.1,8432.0,44.0466,44.1028,44.0372,44.1028,8432.0
2016-10-07 11:55:00,47.09,47.15,47.09,47.11,12808.0,44.0934,44.1496,44.0934,44.1122,12808.0
2016-10-07 12:00:00,47.1,47.23,47.07,47.1,16436.0,44.1028,44.2245,44.0747,44.1028,16436.0
2016-10-07 12:05:00,47.1,47.11,47.06,47.1,6969.0,44.1028,44.1122,44.0653,44.1028,6969.0
2016-10-07 12:10:00,47.1,47.13,47.05,47.13,6563.0,44.1028,44.1309,44.056,44.1309,6563.0
2016-10-07 12:15:00,47.12,47.12,47.03,47.04,6800.0,44.1215,44.1215,44.0372,44.0466,6800.0
2016-10-07 12:20:00,47.05,47.11,47.01,47.06,58634.0,44.056,44.1122,44.0185,44.0653,58634.0
2016-10-07 12:25:00,47.06,47.08,47.02,47.04,14321.0,44.0653,44.0841,44.0279,44.0466,14321.0
2016-10-07 12:30:00,47.04,47.09,47.04,47.05,5645.0,44.0466,44.0934,44.0466,44.056,5645.0
2016-10-07 12:35:00,47.04,47.06,47.0,47.01,6515.0,44.0466,44.0653,44.0092,44.0185,6515.0
2016-10-07 12:40:00,47.01,47.02,46.99,47.0,41496.0,44.0185,44.0279,43.9998,44.0092,41496.0
2016-10-07 12:45:00,47.0,47.12,47.0,47.12,10348.0,44.0092,44.1215,44.0092,44.1215,10348.0
2016-10-07 12:50:00,47.12,47.12,47.09,47.1,6660.0,44.1215,44.1215,44.0934,44.1028,6660.0
2016-10-07 12:55:00,47.11,47.12,47.06,47.09,9217.0,44.1122,44.1215,44.0653,44.0934,9217.0
2016-10-07 13:00:00,47.09,47.09,47.04,47.08,9424.0,44.0934,44.0934,44.0466,44.0841,9424.0
2016-10-07 13:05:00,47.08,47.1,47.07,47.08,6368.0,44.0841,44.1028,44.0747,44.0841,6368.0
2016-10-07 13:10:00,47.09,47.12,47.09,47.11,5397.0,44.0934,44.1215,44.0934,44.1122,5397.0
2016-10-07 13:15:00,47.1,47.1,47.06,47.07,5770.0,44.1028,44.1028,44.0653,44.0747,5770.0
2016-10-07 13:20:00,47.08,47.11,47.08,47.1,5443.0,44.0841,44.1122,44.0841,44.1028,5443.0
2016-10-07 13:25:00,47.1,47.23,47.09,47.22,8232.0,44.1028,44.2245,44.0934,44.2152,8232.0
2016-10-07 13:30:00,47.22,47.31,47.22,47.3,7283.0,44.2152,44.2994,44.2152,44.2901,7283.0
2016-10-07 13:35:00,47.29,47.32,47.29,47.32,5201.0,44.2807,44.3088,44.2807,44.3088,5201.0
2016-10-07 13:40:00,47.32,47.36,47.3,47.32,14599.0,44.3088,44.3462,44.2901,44.3088,14599.0
2016-10-07 13:45:00,47.31,47.34,47.31,47.33,4981.0,44.2994,44.3275,44.2994,44.3182,4981.0
2016-10-07 13:50:00,47.34,47.36,47.33,47.35,12554.0,44.3275,44.3462,44.3182,44.3369,12554.0
2016-10-07 13:55:00,47.35,47.36,47.34,47.35,10639.0,44.3369,44.3462,44.3275,44.3369,10639.0
2016-10-07 14:00:00,47.35,47.36,47.31,47.31,8537.0,44.3369,44.3462,44.2994,44.2994,8537.0
2016-10-07 14:05:00,47.29,47.3,47.24,47.27,8238.0,44.2807,44.2901,44.2339,44.262,8238.0
2016-10-07 14:10:00,47.27,47.36,47.27,47.34,15779.0,44.262,44.3462,44.262,44.3275,15779.0
2016-10-07 14:15:00,47.33,47.33,47.27,47.3,15792.0,44.3182,44.3182,44.262,44.2901,15792.0
2016-10-07 14:20:00,47.3,47.32,47.29,47.32,7238.0,44.2901,44.3088,44.2807,44.3088,7238.0
2016-10-07 14:25:00,47.32,47.32,47.31,47.31,5781.0,44.3088,44.3088,44.2994,44.2994,5781.0
2016-10-07 14:30:00,47.31,47.33,47.29,47.33,19958.0,44.2994,44.3182,44.2807,44.3182,19958.0
2016-10-07 14:35:00,47.32,47.33,47.31,47.33,5845.0,44.3088,44.3182,44.2994,44.3182,5845.0
2016-10-07 14:40:00,47.32,47.33,47.29,47.32,9698.0,44.3088,44.3182,44.2807,44.3088,9698.0
2016-10-07 14:45:00,47.32,47.35,47.31,47.34,24122.0,44.3088,44.3369,44.2994,44.3275,24122.0
2016-10-07 14:50:00,47.34,47.35,47.32,47.33,5884.0,44.3275,44.3369,44.3088,44.3182,5884.0
2016-10-07 14:55:00,47.33,47.37,47.32,47.36,9721.0,44.3182,44.3556,44.3088,44.3462,9721.0
2016-10-07 15:00:00,47.36,47.39,47.35,47.38,13262.0,44.3462,44.3743,44.3369,44.365,13262.0
2016-10-07 15:05:00,47.38,47.4,47.38,47.4,25760.0,44.365,44.3837,44.365,44.3837,25760.0
2016-10-07 15:10:00,47.39,47.45,47.39,47.42,25474.0,44.3743,44.4305,44.3743,44.4024,25474.0
2016-10-07 15:15:00,47.42,47.44,47.42,47.44,8750.0,44.4024,44.4212,44.4024,44.4212,8750.0
2016-10-07 15:20:00,47.44,47.45,47.43,47.44,9134.0,44.4212,44.4305,44.4118,44.4212,9134.0
2016-10-07 15:25:00,47.43,47.45,47.42,47.42,12124.0,44.4118,44.4305,44.4024,44.4024,12124.0
2016-10-07 15:30:00,47.43,47.44,47.42,47.42,16193.0,44.4118,44.4212,44.4024,44.4024,16193.0
2016-10-07 15:35:00,47.43,47.44,47.42,47.43,33893.0,44.4118,44.4212,44.4024,44.4118,33893.0
2016-10-07 15:40:00,47.42,47.44,47.4,47.4,22107.0,44.4024,44.4212,44.3837,44.3837,22107.0
2016-10-07 15:45:00,47.39,47.41,47.38,47.41,33978.0,44.3743,44.3931,44.365,44.3931,33978.0
2016-10-07 15:50:00,47.41,47.43,47.4,47.41,37796.0,44.3931,44.4118,44.3837,44.3931,37796.0
2016-10-07 15:55:00,47.41,47.47,47.38,47.38,79794.0,44.3931,44.4492,44.365,44.365,79794.0
2016-10-10 09:30:00,47.58,47.84,47.55,47.71,25428.0,44.5522,44.7957,44.5242,44.674,25428.0
2016-10-10 09:35:00,47.7,47.83,47.7,47.76,4622.0,44.6646,44.7863,44.6646,44.7208,4622.0
2016-10-10 09:40:00,47.75,47.89,47.75,47.86,6100.0,44.7114,44.8425,44.7114,44.8144,6100.0
2016-10-10 09:45:00,47.85,47.93,47.8,47.91,24091.0,44.8051,44.88,44.7582,44.8612,24091.0
2016-10-10 09:50:00,47.92,47.93,47.88,47.89,11857.0,44.8706,44.88,44.8332,44.8425,11857.0
2016-10-10 09:55:00,47.9,47.99,47.9,47.98,9360.0,44.8519,44.9362,44.8519,44.9268,9360.0
2016-10-10 10:00:00,47.98,48.01,47.9,47.9,26595.0,44.9268,44.9549,44.8519,44.8519,26595.0
2016-10-10 10:05:00,47.91,47.92,47.83,47.84,5778.0,44.8612,44.8706,44.7863,44.7957,5778.0
2016-10-10 10:10:00,47.84,47.87,47.8,47.82,46298.0,44.7957,44.8238,44.7582,44.777,46298.0
2016-10-10 10:15:00,47.83,47.96,47.83,47.91,12356.0,44.7863,44.9081,44.7863,44.8612,12356.0
2016-10-10 10:20:00,47.91,47.93,47.87,47.9,7768.0,44.8612,44.88,44.8238,44.8519,7768.0
2016-10-10 10:25:00,47.9,47.9,47.82,47.83,7122.0,44.8519,44.8519,44.777,44.7863,7122.0
2016-10-10 10:30:00,47.84,47.87,47.83,47.83,8860.0,44.7957,44.8238,44.7863,44.7863,8860.0
2016-10-10 10:35:00,47.84,47.85,47.81,47.84,6977.0,44.7957,44.8051,44.7676,44.7957,6977.0
2016-10-10 10:40:00,47.85,47.86,47.82,47.84,10433.0,44.8051,44.8144,44.777,44.7957,10433.0
2016-10-10 10:45:00,47.84,47.85,47.83,47.83,1900.0,44.7957,44.8051,44.7863,44.7863,1900.0
2016-10-10 10:50:00,47.83,47.84,47.82,47.84,55413.0,44.7863,44.7957,44.777,44.7957,55413.0
2016-10-10 10:55:00,47.83,47.87,47.83,47.85,54391.0,44.7863,44.8238,44.7863,44.8051,54391.0
2016-10-10 11:00:00,47.86,47.88,47.82,47.85,10507.0,44.8144,44.8332,44.777,44.8051,10507.0
2016-10-10 11:05:00,47.84,47.87,47.84,47.87,13123.0,44.7957,44.8238,44.7957,44.8238,13123.0
2016-10-10 11:10:00,47.87,47.89,47.85,47.85,28592.0,44.8238,44.8425,44.8051,44.8051,28592.0
2016-10-10 11:15:00,47.86,47.91,47.85,47.9,9920.0,44.8144,44.8612,44.8051,44.8519,9920.0
2016-10-10 11:20:00,47.89,47.98,47.89,47.96,30212.0,44.8425,44.9268,44.8425,44.9081,30212.0
2016-10-10 11:25:00,47.96,47.97,47.95,47.96,2545.0,44.9081,44.9174,44.8987,44.9081,2545.0
2016-10-10 11:30:00,47.96,48.01,47.95,48.01,38343.0,44.9081,44.9549,44.8987,44.9549,38343.0
2016-10-10 11:35:00,48.0,48.03,47.99,48.03,12827.0,44.9455,44.9736,44.9362,44.9736,12827.0
2016-10-10 11:40:00,48.03,48.07,48.03,48.05,13344.0,44.9736,45.0111,44.9736,44.9923,13344.0
2016-10-10 11:45:00,48.05,48.11,48.04,48.11,32752.0,44.9923,45.0485,44.983,45.0485,32752.0
2016-10-10 11:50:00,48.12,48.12,48.09,48.11,35820.0,45.0579,45.0579,45.0298,45.0485,35820.0
2016-10-10 11:55:00,48.09,48.15,48.09,48.13,38310.0,45.0298,45.086,45.0298,45.0672,38310.0
2016-10-10 12:00:00,48.12,48.12,48.05,48.06,9913.0,45.0579,45.0579,44.9923,45.0017,9913.0
2016-10-10 12:05:00,48.05,48.05,47.95,48.0,45308.0,44.9923,44.9923,44.8987,44.9455,45308.0
2016-10-10 12:10:00,47.99,48.02,47.99,48.01,13318.0,44.9362,44.9642,44.9362,44.9549,13318.0
2016-10-10 12:15:00,48.02,48.06,48.01,48.05,19264.0,44.9642,45.0017,44.9549,44.9923,19264.0
2016-10-10 12:20:00,48.05,48.05,48.02,48.02,13696.0,44.9923,44.9923,44.9642,44.9642,13696.0
2016-10-10 12:25:00,48.03,48.04,47.99,48.04,13822.0,44.9736,44.983,44.9362,44.983,13822.0
2016-10-10 12:30:00,48.04,48.04,48.02,48.03,1360.0,44.983,44.983,44.9642,44.9736,1360.0
2016-10-10 12:35:00,48.02,48.03,48.01,48.02,4660.0,44.9642,44.9736,44.9549,44.9642,4660.0
2016-10-10 12:40:00,48.02,48.02,48.01,48.02,1450.0,44.9642,44.9642,44.9549,44.9642,1450.0
2016-10-10 12:45:00,48.01,48.06,48.01,48.06,13591.0,44.9549,45.0017,44.9549,45.0017,13591.0
2016-10-10 12:50:00,48.05,48.06,48.04,48.05,13392.0,44.9923,45.0017,44.983,44.9923,13392.0
2016-10-10 12:55:00,48.05,48.06,48.02,48.06,11327.0,44.9923,45.0017,44.9642,45.0017,11327.0
2016-10-10 13:00:00,48.05,48.07,48.04,48.04,9270.0,44.9923,45.0111,44.983,44.983,9270.0
2016-10-10 13:05:00,48.04,48.07,48.04,48.06,9373.0,44.983,45.0111,44.983,45.0017,9373.0
2016-10-10 13:10:00,48.05,48.08,48.05,48.07,11971.0,44.9923,45.0204,44.9923,45.0111,11971.0
2016-10-10 13:15:00,48.07,48.07,48.0,48.0,5335.0,45.0111,45.0111,44.9455,44.9455,5335.0
2016-10-10 13:20:00,48.0,48.0,47.93,47.94,15149.0,44.9455,44.9455,44.88,44.8893,15149.0
2016-10-10 13:25:00,47.92,47.93,47.91,47.91,9452.0,44.8706,44.88,44.8612,44.8612,9452.0
2016-10-10 13:30:00,47.9,47.92,47.87,47.87,11891.0,44.8519,44.8706,44.8238,44.8238,11891.0
2016-10-10 13:35:00,47.87,47.88,47.85,47.86,6796.0,44.8238,44.8332,44.8051,44.8144,6796.0
2016-10-10 13:40:00,47.85,47.87,47.84,47.86,5734.0,44.8051,44.8238,44.7957,44.8144,5734.0
2016-10-10 13:45:00,47.87,47.88,47.85,47.88,20794.0,44.8238,44.8332,44.8051,44.8332,20794.0
2016-10-10 13:50:00,47.88,47.88,47.85,47.85,5227.0,44.8332,44.8332,44.8051,44.8051,5227.0
2016-10-10 13:55:00,47.85,47.85,47.83,47.84,8490.0,44.8051,44.8051,44.7863,44.7957,8490.0
2016-10-10 14:00:00,47.85,47.85,47.79,47.8,14564.0,44.8051,44.8051,44.7489,44.7582,14564.0
2016-10-10 14:05:00,47.79,47.8,47.79,47.8,3581.0,44.7489,44.7582,44.7489,44.7582,3581.0
2016-10-10 14:10:00,47.8,47.81,47.79,47.8,9920.0,44.7582,44.7676,44.7489,44.7582,9920.0
2016-10-10 14:15:00,47.8,47.85,47.8,47.84,8239.0,44.7582,44.8051,44.7582,44.7957,8239.0
2016-10-10 14:20:00,47.85,47.87,47.84,47.86,7727.0,44.8051,44.8238,44.7957,44.8144,7727.0
2016-10-10 14:25:00,47.87,47.87,47.84,47.84,7594.0,44.8238,44.8238,44.7957,44.7957,7594.0
2016-10-10 14:30:00,47.84,47.85,47.84,47.85,31242.0,44.7957,44.8051,44.7957,44.8051,31242.0
2016-10-10 14:35:00,47.85,47.86,47.84,47.85,4705.0,44.8051,44.8144,44.7957,44.8051,4705.0
2016-10-10 14:40:00,47.86,47.86,47.83,47.84,14922.0,44.8144,44.8144,44.7863,44.7957,14922.0
2016-10-10 14:45:00,47.84,47.84,47.8,47.83,14141.0,44.7957,44.7957,44.7582,44.7863,14141.0
2016-10-10 14:50:00,47.83,47.84,47.82,47.84,6499.0,44.7863,44.7957,44.777,44.7957,6499.0
2016-10-10 14:55:00,47.84,47.84,47.8,47.81,7231.0,44.7957,44.7957,44.7582,44.7676,7231.0
2016-10-10 15:00:00,47.81,47.82,47.79,47.8,10624.0,44.7676,44.777,44.7489,44.7582,10624.0
2016-10-10 15:05:00,47.8,47.81,47.78,47.8,13041.0,44.7582,44.7676,44.7395,44.7582,13041.0
2016-10-10 15:10:00,47.8,47.8,47.74,47.75,21717.0,44.7582,44.7582,44.7021,44.7114,21717.0
2016-10-10 15:15:00,47.75,47.76,47.74,47.76,10277.0,44.7114,44.7208,44.7021,44.7208,10277.0
2016-10-10 15:20:00,47.76,47.76,47.74,47.75,23020.0,44.7208,44.7208,44.7021,44.7114,23020.0
2016-10-10 15:25:00,47.75,47.75,47.7,47.7,12937.0,44.7114,44.7114,44.6646,44.6646,12937.0
2016-10-10 15:30:00,47.71,47.72,47.69,47.71,23957.0,44.674,44.6833,44.6552,44.674,23957.0
2016-10-10 15:35:00,47.71,47.73,47.7,47.71,11676.0,44.674,44.6927,44.6646,44.674,11676.0
2016-10-10 15:40:00,47.71,47.73,47.7,47.71,27644.0,44.674,44.6927,44.6646,44.674,27644.0
2016-10-10 15:45:00,47.71,47.71,47.66,47.66,37357.0,44.674,44.674,44.6272,44.6272,37357.0
2016-10-10 15:50:00,47.66,47.67,47.66,47.66,35075.0,44.6272,44.6365,44.6272,44.6272,35075.0
2016-10-10 15:55:00,47.66,47.71,47.65,47.7,85866.0,44.6272,44.674,44.6178,44.6646,85866.0
2016-10-11 09:30:00,47.3,47.3,46.72,46.98,47873.0,44.2901,44.2901,43.747,43.9904,47873.0
2016-10-11 09:35:00,46.98,47.09,46.91,46.95,17915.0,43.9904,44.0934,43.9249,43.9623,17915.0
2016-10-11 09:40:00,46.97,47.03,46.95,46.96,20305.0,43.9811,44.0372,43.9623,43.9717,20305.0
2016-10-11 09:45:00,46.95,47.05,46.93,47.0,71279.0,43.9623,44.056,43.9436,44.0092,71279.0
2016-10-11 09:50:00,47.0,47.13,47.0,47.13,48214.0,44.0092,44.1309,44.0092,44.1309,48214.0
2016-10-11 09:55:00,47.12,47.14,47.04,47.07,22119.0,44.1215,44.1402,44.0466,44.0747,22119.0
2016-10-11 10:00:00,47.08,47.08,47.0,47.03,13337.0,44.0841,44.0841,44.0092,44.0372,13337.0
2016-10-11 10:05:00,47.02,47.02,46.93,46.97,14230.0,44.0279,44.0279,43.9436,43.9811,14230.0
2016-10-11 10:10:00,46.97,46.97,46.85,46.92,29212.0,43.9811,43.9811,43.8687,43.9342,29212.0
2016-10-11 10:15:00,46.92,46.92,46.86,46.9,23137.0,43.9342,43.9342,43.8781,43.9155,23137.0
2016-10-11 10:20:00,46.89,46.89,46.79,46.83,26711.0,43.9062,43.9062,43.8125,43.85,26711.0
2016-10-11 10:25:00,46.82,46.84,46.76,46.84,17870.0,43.8406,43.8593,43.7844,43.8593,17870.0
2016-10-11 10:30:00,46.84,46.84,46.78,46.79,19565.0,43.8593,43.8593,43.8032,43.8125,19565.0
2016-10-11 10:35:00,46.78,46.79,46.71,46.72,22401.0,43.8032,43.8125,43.7376,43.747,22401.0
2016-10-11 10:40:00,46.72,46.74,46.69,46.7,23970.0,43.747,43.7657,43.7189,43.7282,23970.0
2016-10-11 10:45:00,46.7,46.7,46.66,46.67,17410.0,43.7282,43.7282,43.6908,43.7002,17410.0
2016-10-11 10:50:00,46.66,46.66,46.53,46.53,53446.0,43.6908,43.6908,43.5691,43.5691,53446.0
2016-10-11 10:55:00,46.53,46.54,46.46,46.47,25779.0,43.5691,43.5784,43.5035,43.5129,25779.0
2016-10-11 11:00:00,46.47,46.47,46.39,46.43,23744.0,43.5129,43.5129,43.438,43.4754,23744.0
2016-10-11 11:05:00,46.42,46.42,46.35,46.36,47626.0,43.4661,43.4661,43.4005,43.4099,47626.0
2016-10-11 11:10:00,46.37,46.37,46.32,46.32,21833.0,43.4192,43.4192,43.3724,43.3724,21833.0
2016-10-11 11:15:00,46.31,46.33,46.29,46.3,34443.0,43.3631,43.3818,43.3443,43.3537,34443.0
2016-10-11 11:20:00,46.29,46.29,46.24,46.25,26070.0,43.3443,43.3443,43.2975,43.3069,26070.0
2016-10-11 11:25:00,46.26,46.27,46.17,46.18,33587.0,43.3162,43.3256,43.232,43.2413,33587.0
2016-10-11 11:30:00,46.18,46.23,46.16,46.23,33939.0,43.2413,43.2882,43.2226,43.2882,33939.0
2016-10-11 11:35:00,46.23,46.23,46.2,46.23,20272.0,43.2882,43.2882,43.2601,43.2882,20272.0
2016-10-11 11:40:00,46.23,46.29,46.23,46.28,10275.0,43.2882,43.3443,43.2882,43.335,10275.0
2016-10-11 11:45:00,46.29,46.29,46.17,46.18,18591.0,43.3443,43.3443,43.232,43.2413,18591.0
2016-10-11 11:50:00,46.18,46.24,46.17,46.23,15455.0,43.2413,43.2975,43.232,43.2882,15455.0
2016-10-11 11:55:00,46.24,46.27,46.18,46.25,19735.0,43.2975,43.3256,43.2413,43.3069,19735.0
2016-10-11 12:00:00,46.25,46.25,46.23,46.25,12079.0,43.3069,43.3069,43.2882,43.3069,12079.0
2016-10-11 12:05:00,46.25,46.25,46.2,46.22,34227.0,43.3069,43.3069,43.2601,43.2788,34227.0
2016-10-11 12:10:00,46.21,46.24,46.2,46.21,10140.0,43.2694,43.2975,43.2601,43.2694,10140.0
2016-10-11 12:15:00,46.21,46.23,46.17,46.23,14558.0,43.2694,43.2882,43.232,43.2882,14558.0
2016-10-11 12:20:00,46.24,46.24,46.2,46.2,17310.0,43.2975,43.2975,43.2601,43.2601,17310.0
2016-10-11 12:25:00,46.2,46.21,46.15,46.18,16458.0,43.2601,43.2694,43.2132,43.2413,16458.0
2016-10-11 12:30:00,46.19,46.2,46.16,46.2,15885.0,43.2507,43.2601,43.2226,43.2601,15885.0
2016-10-11 12:35:00,46.2,46.25,46.16,46.24,17083.0,43.2601,43.3069,43.2226,43.2975,17083.0
2016-10-11 12:40:00,46.24,46.33,46.24,46.33,9998.0,43.2975,43.3818,43.2975,43.3818,9998.0
2016-10-11 12:45:00,46.32,46.32,46.29,46.3,19843.0,43.3724,43.3724,43.3443,43.3537,19843.0
2016-10-11 12:50:00,46.3,46.3,46.23,46.26,12959.0,43.3537,43.3537,43.2882,43.3162,12959.0
2016-10-11 12:55:00,46.26,46.27,46.23,46.24,7708.0,43.3162,43.3256,43.2882,43.2975,7708.0
2016-10-11 13:00:00,46.23,46.23,46.18,46.2,13465.0,43.2882,43.2882,43.2413,43.2601,13465.0
2016-10-11 13:05:00,46.2,46.22,46.17,46.19,12767.0,43.2601,43.2788,43.232,43.2507,12767.0
2016-10-11 13:10:00,46.19,46.19,46.09,46.1,21705.0,43.2507,43.2507,43.1571,43.1664,21705.0
2016-10-11 13:15:00,46.11,46.11,46.05,46.08,19489.0,43.1758,43.1758,43.1196,43.1477,19489.0
2016-10-11 13:20:00,46.09,46.11,46.09,46.1,10075.0,43.1571,43.1758,43.1571,43.1664,10075.0
2016-10-11 13:25:00,46.11,46.17,46.11,46.15,12579.0,43.1758,43.232,43.1758,43.2132,12579.0
2016-10-11 13:30:00,46.14,46.14,46.08,46.14,14229.0,43.2039,43.2039,43.1477,43.2039,14229.0
2016-10-11 13:35:00,46.14,46.15,46.07,46.09,12500.0,43.2039,43.2132,43.1383,43.1571,12500.0
2016-10-11 13:40:00,46.09,46.09,46.02,46.02,11487.0,43.1571,43.1571,43.0915,43.0915,11487.0
2016-10-11 13:45:00,46.02,46.02,45.96,45.98,85789.0,43.0915,43.0915,43.0353,43.0541,85789.0
2016-10-11 13:50:00,45.98,45.99,45.86,45.88,77671.0,43.0541,43.0634,42.9417,42.9604,77671.0
2016-10-11 13:55:00,45.87,45.88,45.78,45.78,22422.0,42.9511,42.9604,42.8668,42.8668,22422.0
2016-10-11 14:00:00,45.79,45.84,45.78,45.83,26254.0,42.8762,42.923,42.8668,42.9136,26254.0
2016-10-11 14:05:00,45.82,45.84,45.76,45.82,36829.0,42.9042,42.923,42.8481,42.9042,36829.0
2016-10-11 14:10:00,45.82,45.83,45.78,45.78,14401.0,42.9042,42.9136,42.8668,42.8668,14401.0
2016-10-11 14:15:00,45.78,45.78,45.65,45.66,43079.0,42.8668,42.8668,42.7451,42.7544,43079.0
2016-10-11 14:20:00,45.66,45.67,45.62,45.67,75759.0,42.7544,42.7638,42.717,42.7638,75759.0
2016-10-11 14:25:00,45.67,45.67,45.6,45.63,26231.0,42.7638,42.7638,42.6982,42.7263,26231.0
2016-10-11 14:30:00,45.62,45.62,45.53,45.55,25615.0,42.717,42.717,42.6327,42.6514,25615.0
2016-10-11 14:35:00,45.54,45.57,45.52,45.53,43636.0,42.6421,42.6702,42.6233,42.6327,43636.0
2016-10-11 14:40:00,45.54,45.55,45.52,45.54,41703.0,42.6421,42.6514,42.6233,42.6421,41703.0
2016-10-11 14:45:00,45.54,45.61,45.53,45.58,68527.0,42.6421,42.7076,42.6327,42.6795,68527.0
2016-10-11 14:50:00,45.58,45.58,45.5,45.53,32173.0,42.6795,42.6795,42.6046,42.6327,32173.0
2016-10-11 14:55:00,45.53,45.59,45.51,45.54,38211.0,42.6327,42.6889,42.614,42.6421,38211.0
2016-10-11 15:00:00,45.53,45.55,45.51,45.53,42378.0,42.6327,42.6514,42.614,42.6327,42378.0
2016-10-11 15:05:00,45.53,45.53,45.42,45.46,57982.0,42.6327,42.6327,42.5297,42.5672,57982.0
2016-10-11 15:10:00,45.46,45.54,45.46,45.53,54247.0,42.5672,42.6421,42.5672,42.6327,54247.0
2016-10-11 15:15:00,45.53,45.6,45.52,45.6,36699.0,42.6327,42.6982,42.6233,42.6982,36699.0
2016-10-11 15:20:00,45.6,45.71,45.6,45.66,33813.0,42.6982,42.8012,42.6982,42.7544,33813.0
2016-10-11 15:25:00,45.67,45.67,45.6,45.62,52157.0,42.7638,42.7638,42.6982,42.717,52157.0
2016-10-11 15:30:00,45.62,45.72,45.61,45.72,42385.0,42.717,42.8106,42.7076,42.8106,42385.0
2016-10-11 15:35:00,45.72,45.76,45.7,45.75,49844.0,42.8106,42.8481,42.7919,42.8387,49844.0
2016-10-11 15:40:00,45.76,45.78,45.72,45.73,54038.0,42.8481,42.8668,42.8106,42.82,54038.0
2016-10-11 15:45:00,45.73,45.76,45.68,45.74,74723.0,42.82,42.8481,42.7732,42.8293,74723.0
2016-10-11 15:50:00,45.74,45.75,45.7,45.7,60212.0,42.8293,42.8387,42.7919,42.7919,60212.0
2016-10-11 15:55:00,45.7,45.71,45.65,45.7,152575.0,42.7919,42.8012,42.7451,42.7919,152575.0
2016-10-12 09:30:00,45.78,45.78,45.64,45.65,25891.0,42.8668,42.8668,42.7357,42.7451,25891.0
2016-10-12 09:35:00,45.64,45.64,45.55,45.58,12297.0,42.7357,42.7357,42.6514,42.6795,12297.0
2016-10-12 09:40:00,45.59,45.67,45.58,45.65,21466.0,42.6889,42.7638,42.6795,42.7451,21466.0
2016-10-12 09:45:00,45.64,45.71,45.61,45.65,42886.0,42.7357,42.8012,42.7076,42.7451,42886.0
2016-10-12 09:50:00,45.65,45.7,45.62,45.69,58696.0,42.7451,42.7919,42.717,42.7825,58696.0
2016-10-12 09:55:00,45.7,45.74,45.62,45.65,60053.0,42.7919,42.8293,42.717,42.7451,60053.0
2016-10-12 10:00:00,45.66,45.73,45.64,45.71,81834.0,42.7544,42.82,42.7357,42.8012,81834.0
2016-10-12 10:05:00,45.72,45.74,45.66,45.7,29459.0,42.8106,42.8293,42.7544,42.7919,29459.0
2016-10-12 10:10:00,45.7,45.73,45.68,45.73,13927.0,42.7919,42.82,42.7732,42.82,13927.0
2016-10-12 10:15:00,45.72,45.79,45.71,45.76,15963.0,42.8106,42.8762,42.8012,42.8481,15963.0
2016-10-12 10:20:00,45.75,45.76,45.71,45.72,10848.0,42.8387,42.8481,42.8012,42.8106,10848.0
2016-10-12 10:25:00,45.72,45.81,45.72,45.8,15539.0,42.8106,42.8949,42.8106,42.8855,15539.0
2016-10-12 10:30:00,45.78,45.82,45.75,45.77,21027.0,42.8668,42.9042,42.8387,42.8574,21027.0
2016-10-12 10:35:00,45.76,45.76,45.67,45.68,10500.0,42.8481,42.8481,42.7638,42.7732,10500.0
2016-10-12 10:40:00,45.68,45.7,45.66,45.69,10418.0,42.7732,42.7919,42.7544,42.7825,10418.0
2016-10-12 10:45:00,45.7,45.71,45.64,45.65,9200.0,42.7919,42.8012,42.7357,42.7451,9200.0
2016-10-12 10:50:00,45.65,45.65,45.56,45.56,8300.0,42.7451,42.7451,42.6608,42.6608,8300.0
2016-10-12 10:55:00,45.57,45.59,45.54,45.56,8901.0,42.6702,42.6889,42.6421,42.6608,8901.0
2016-10-12 11:00:00,45.57,45.63,45.55,45.63,20745.0,42.6702,42.7263,42.6514,42.7263,20745.0
2016-10-12 11:05:00,45.63,45.64,45.58,45.6,20921.0,42.7263,42.7357,42.6795,42.6982,20921.0
2016-10-12 11:10:00,45.6,45.62,45.58,45.58,9582.0,42.6982,42.717,42.6795,42.6795,9582.0
2016-10-12 11:15:00,45.59,45.6,45.57,45.59,12769.0,42.6889,42.6982,42.6702,42.6889,12769.0
2016-10-12 11:20:00,45.59,45.6,45.56,45.58,13293.0,42.6889,42.6982,42.6608,42.6795,13293.0
2016-10-12 11:25:00,45.58,45.59,45.54,45.54,23377.0,42.6795,42.6889,42.6421,42.6421,23377.0
2016-10-12 11:30:00,45.55,45.64,45.55,45.62,9200.0,42.6514,42.7357,42.6514,42.717,9200.0
2016-10-12 11:35:00,45.63,45.63,45.58,45.58,13930.0,42.7263,42.7263,42.6795,42.6795,13930.0
2016-10-12 11:40:00,45.59,45.6,45.56,45.57,9314.0,42.6889,42.6982,42.6608,42.6702,9314.0
2016-10-12 11:45:00,45.58,45.58,45.54,45.55,5899.0,42.6795,42.6795,42.6421,42.6514,5899.0
2016-10-12 11:50:00,45.56,45.56,45.52,45.52,11695.0,42.6608,42.6608,42.6233,42.6233,11695.0
2016-10-12 11:55:00,45.53,45.57,45.53,45.57,5783.0,42.6327,42.6702,42.6327,42.6702,5783.0
2016-10-12 12:00:00,45.57,45.64,45.56,45.63,15257.0,42.6702,42.7357,42.6608,42.7263,15257.0
2016-10-12 12:05:00,45.63,45.64,45.61,45.63,8305.0,42.7263,42.7357,42.7076,42.7263,8305.0
2016-10-12 12:10:00,45.64,45.64,45.61,45.62,24700.0,42.7357,42.7357,42.7076,42.717,24700.0
2016-10-12 12:15:00,45.61,45.64,45.61,45.63,6792.0,42.7076,42.7357,42.7076,42.7263,6792.0
2016-10-12 12:20:00,45.64,45.65,45.61,45.63,31458.0,42.7357,42.7451,42.7076,42.7263,31458.0
2016-10-12 12:25:00,45.64,45.65,45.62,45.63,6600.0,42.7357,42.7451,42.717,42.7263,6600.0
2016-10-12 12:30:00,45.64,45.65,45.59,45.6,17730.0,42.7357,42.7451,42.6889,42.6982,17730.0
2016-10-12 12:35:00,45.59,45.61,45.59,45.6,12083.0,42.6889,42.7076,42.6889,42.6982,12083.0
2016-10-12 12:40:00,45.6,45.6,45.58,45.58,6034.0,42.6982,42.6982,42.6795,42.6795,6034.0
2016-10-12 12:45:00,45.58,45.6,45.58,45.58,2913.0,42.6795,42.6982,42.6795,42.6795,2913.0
2016-10-12 12:50:00,45.58,45.61,45.58,45.6,5300.0,42.6795,42.7076,42.6795,42.6982,5300.0
2016-10-12 12:55:00,45.6,45.6,45.59,45.6,3101.0,42.6982,42.6982,42.6889,42.6982,3101.0
2016-10-12 13:00:00,45.6,45.61,45.59,45.59,4833.0,42.6982,42.7076,42.6889,42.6889,4833.0
2016-10-12 13:05:00,45.6,45.64,45.59,45.64,8091.0,42.6982,42.7357,42.6889,42.7357,8091.0
2016-10-12 13:10:00,45.64,45.64,45.59,45.6,10516.0,42.7357,42.7357,42.6889,42.6982,10516.0
2016-10-12 13:15:00,45.59,45.61,45.59,45.6,5514.0,42.6889,42.7076,42.6889,42.6982,5514.0
2016-10-12 13:20:00,45.61,45.63,45.6,45.62,6038.0,42.7076,42.7263,42.6982,42.717,6038.0
2016-10-12 13:25:00,45.61,45.62,45.6,45.62,6662.0,42.7076,42.717,42.6982,42.717,6662.0
2016-10-12 13:30:00,45.62,45.65,45.62,45.63,6482.0,42.717,42.7451,42.717,42.7263,6482.0
2016-10-12 13:35:00,45.62,45.62,45.59,45.61,5727.0,42.717,42.717,42.6889,42.7076,5727.0
2016-10-12 13:40:00,45.6,45.64,45.6,45.63,5826.0,42.6982,42.7357,42.6982,42.7263,5826.0
2016-10-12 13:45:00,45.62,45.64,45.62,45.62,3629.0,42.717,42.7357,42.717,42.717,3629.0
2016-10-12 13:50:00,45.61,45.62,45.6,45.61,13044.0,42.7076,42.717,42.6982,42.7076,13044.0
2016-10-12 13:55:00,45.61,45.63,45.61,45.63,19859.0,42.7076,42.7263,42.7076,42.7263,19859.0
2016-10-12 14:00:00,45.62,45.67,45.55,45.58,34574.0,42.717,42.7638,42.6514,42.6795,34574.0
2016-10-12 14:05:00,45.57,45.59,45.55,45.59,13801.0,42.6702,42.6889,42.6514,42.6889,13801.0
2016-10-12 14:10:00,45.6,45.66,45.6,45.66,10559.0,42.6982,42.7544,42.6982,42.7544,10559.0
2016-10-12 14:15:00,45.66,45.69,45.66,45.67,18240.0,42.7544,42.7825,42.7544,42.7638,18240.0
2016-10-12 14:20:00,45.67,45.68,45.64,45.65,15830.0,42.7638,42.7732,42.7357,42.7451,15830.0
2016-10-12 14:25:00,45.65,45.65,45.59,45.6,12344.0,42.7451,42.7451,42.6889,42.6982,12344.0
2016-10-12 14:30:00,45.59,45.62,45.59,45.61,13612.0,42.6889,42.717,42.6889,42.7076,13612.0
2016-10-12 14:35:00,45.6,45.62,45.58,45.59,14269.0,42.6982,42.717,42.6795,42.6889,14269.0
2016-10-12 14:40:00,45.59,45.59,45.56,45.57,8193.0,42.6889,42.6889,42.6608,42.6702,8193.0
2016-10-12 14:45:00,45.56,45.58,45.54,45.57,6721.0,42.6608,42.6795,42.6421,42.6702,6721.0
2016-10-12 14:50:00,45.56,45.59,45.56,45.57,12948.0,42.6608,42.6889,42.6608,42.6702,12948.0
2016-10-12 14:55:00,45.56,45.57,45.51,45.51,16630.0,42.6608,42.6702,42.614,42.614,16630.0
2016-10-12 15:00:00,45.52,45.52,45.48,45.5,19770.0,42.6233,42.6233,42.5859,42.6046,19770.0
2016-10-12 15:05:00,45.5,45.52,45.49,45.49,27122.0,42.6046,42.6233,42.5952,42.5952,27122.0
2016-10-12 15:10:00,45.5,45.51,45.49,45.49,20442.0,42.6046,42.614,42.5952,42.5952,20442.0
2016-10-12 15:15:00,45.49,45.51,45.49,45.5,11636.0,42.5952,42.614,42.5952,42.6046,11636.0
2016-10-12 15:20:00,45.51,45.54,45.5,45.51,21565.0,42.614,42.6421,42.6046,42.614,21565.0
2016-10-12 15:25:00,45.5,45.51,45.46,45.48,13524.0,42.6046,42.614,42.5672,42.5859,13524.0
2016-10-12 15:30:00,45.48,45.48,45.43,45.44,20078.0,42.5859,42.5859,42.5391,42.5484,20078.0
2016-10-12 15:35:00,45.45,45.49,45.45,45.48,19782.0,42.5578,42.5952,42.5578,42.5859,19782.0
2016-10-12 15:40:00,45.48,45.5,45.47,45.48,66123.0,42.5859,42.6046,42.5765,42.5859,66123.0
2016-10-12 15:45:00,45.48,45.49,45.42,45.43,135869.0,42.5859,42.5952,42.5297,42.5391,135869.0
2016-10-12 15:50:00,45.43,45.45,45.42,45.45,42949.0,42.5391,42.5578,42.5297,42.5578,42949.0
2016-10-12 15:55:00,45.45,45.48,45.43,45.47,73635.0,42.5578,42.5859,42.5391,42.5765,73635.0
2016-10-13 09:30:00,44.84,45.05,44.84,44.97,19544.0,41.9866,42.1832,41.9866,42.1083,19544.0
2016-10-13 09:35:00,45.0,45.09,44.95,45.06,12059.0,42.1364,42.2207,42.0896,42.1926,12059.0
2016-10-13 09:40:00,45.04,45.11,44.96,45.11,13787.0,42.1739,42.2394,42.099,42.2394,13787.0
2016-10-13 09:45:00,45.11,45.15,45.05,45.07,22110.0,42.2394,42.2769,42.1832,42.202,22110.0
2016-10-13 09:50:00,45.07,45.09,44.93,44.96,14792.0,42.202,42.2207,42.0709,42.099,14792.0
2016-10-13 09:55:00,44.96,44.97,44.89,44.9,24613.0,42.099,42.1083,42.0334,42.0428,24613.0
2016-10-13 10:00:00,44.9,44.9,44.8,44.82,40007.0,42.0428,42.0428,41.9492,41.9679,40007.0
2016-10-13 10:05:00,44.82,44.88,44.81,44.83,23093.0,41.9679,42.0241,41.9585,41.9772,23093.0
2016-10-13 10:10:00,44.83,44.85,44.75,44.82,58609.0,41.9772,41.996,41.9023,41.9679,58609.0
2016-10-13 10:15:00,44.82,44.85,44.76,44.77,18176.0,41.9679,41.996,41.9117,41.9211,18176.0
2016-10-13 10:20:00,44.78,44.93,44.78,44.93,11215.0,41.9304,42.0709,41.9304,42.0709,11215.0
2016-10-13 10:25:00,44.91,44.92,44.87,44.89,11989.0,42.0522,42.0615,42.0147,42.0334,11989.0
2016-10-13 10:30:00,44.89,44.94,44.81,44.94,21407.0,42.0334,42.0802,41.9585,42.0802,21407.0
2016-10-13 10:35:00,44.95,45.01,44.94,44.95,12073.0,42.0896,42.1458,42.0802,42.0896,12073.0
2016-10-13 10:40:00,44.93,44.97,44.9,44.91,11114.0,42.0709,42.1083,42.0428,42.0522,11114.0
2016-10-13 10:45:00,44.9,44.9,44.85,44.86,18470.0,42.0428,42.0428,41.996,42.0053,18470.0
2016-10-13 10:50:00,44.87,44.92,44.86,44.86,11330.0,42.0147,42.0615,42.0053,42.0053,11330.0
2016-10-13 10:55:00,44.86,44.94,44.85,44.94,9065.0,42.0053,42.0802,41.996,42.0802,9065.0
2016-10-13 11:00:00,44.95,44.95,44.87,44.88,7938.0,42.0896,42.0896,42.0147,42.0241,7938.0
2016-10-13 11:05:00,44.88,44.98,44.88,44.96,14677.0,42.0241,42.1177,42.0241,42.099,14677.0
2016-10-13 11:10:00,44.97,45.0,44.94,45.0,10555.0,42.1083,42.1364,42.0802,42.1364,10555.0
2016-10-13 11:15:00,45.03,45.12,45.02,45.12,10046.0,42.1645,42.2488,42.1552,42.2488,10046.0
2016-10-13 11:20:00,45.13,45.14,45.1,45.11,11672.0,42.2582,42.2675,42.2301,42.2394,11672.0
2016-10-13 11:25:00,45.11,45.14,45.06,45.06,11626.0,42.2394,42.2675,42.1926,42.1926,11626.0
2016-10-13 11:30:00,45.06,45.11,45.05,45.11,10733.0,42.1926,42.2394,42.1832,42.2394,10733.0
2016-10-13 11:35:00,45.1,45.11,45.09,45.1,6806.0,42.2301,42.2394,42.2207,42.2301,6806.0
2016-10-13 11:40:00,45.11,45.14,45.1,45.14,12724.0,42.2394,42.2675,42.2301,42.2675,12724.0
2016-10-13 11:45:00,45.15,45.16,45.13,45.14,8500.0,42.2769,42.2862,42.2582,42.2675,8500.0
2016-10-13 11:50:00,45.13,45.15,45.12,45.15,5744.0,42.2582,42.2769,42.2488,42.2769,5744.0
2016-10-13 11:55:00,45.15,45.17,45.13,45.17,5423.0,42.2769,42.2956,42.2582,42.2956,5423.0
2016-10-13 12:00:00,45.17,45.17,45.12,45.16,9254.0,42.2956,42.2956,42.2488,42.2862,9254.0
2016-10-13 12:05:00,45.16,45.19,45.15,45.19,5552.0,42.2862,42.3143,42.2769,42.3143,5552.0
2016-10-13 12:10:00,45.19,45.22,45.19,45.2,5395.0,42.3143,42.3424,42.3143,42.3237,5395.0
2016-10-13 12:15:00,45.21,45.21,45.14,45.14,8813.0,42.3331,42.3331,42.2675,42.2675,8813.0
2016-10-13 12:20:00,45.15,45.15,45.09,45.12,7482.0,42.2769,42.2769,42.2207,42.2488,7482.0
2016-10-13 12:25:00,45.11,45.12,45.07,45.11,7122.0,42.2394,42.2488,42.202,42.2394,7122.0
2016-10-13 12:30:00,45.1,45.14,45.09,45.13,4770.0,42.2301,42.2675,42.2207,42.2582,4770.0
2016-10-13 12:35:00,45.13,45.2,45.13,45.15,27598.0,42.2582,42.3237,42.2582,42.2769,27598.0
2016-10-13 12:40:00,45.15,45.17,45.12,45.12,14794.0,42.2769,42.2956,42.2488,42.2488,14794.0
2016-10-13 12:45:00,45.11,45.13,45.1,45.13,4796.0,42.2394,42.2582,42.2301,42.2582,4796.0
2016-10-13 12:50:00,45.13,45.15,45.12,45.12,4363.0,42.2582,42.2769,42.2488,42.2488,4363.0
2016-10-13 12:55:00,45.13,45.14,45.12,45.12,4700.0,42.2582,42.2675,42.2488,42.2488,4700.0
2016-10-13 13:00:00,45.12,45.14,45.11,45.13,7200.0,42.2488,42.2675,42.2394,42.2582,7200.0
2016-10-13 13:05:00,45.13,45.14,45.1,45.1,6809.0,42.2582,42.2675,42.2301,42.2301,6809.0
2016-10-13 13:10:00,45.1,45.1,45.04,45.05,11697.0,42.2301,42.2301,42.1739,42.1832,11697.0
2016-10-13 13:15:00,45.06,45.09,45.05,45.09,5854.0,42.1926,42.2207,42.1832,42.2207,5854.0
2016-10-13 13:20:00,45.09,45.12,45.08,45.11,4569.0,42.2207,42.2488,42.2113,42.2394,4569.0
2016-10-13 13:25:00,45.11,45.14,45.11,45.12,6310.0,42.2394,42.2675,42.2394,42.2488,6310.0
2016-10-13 13:30:00,45.13,45.13,45.1,45.11,7641.0,42.2582,42.2582,42.2301,42.2394,7641.0
2016-10-13 13:35:00,45.12,45.13,45.08,45.11,5766.0,42.2488,42.2582,42.2113,42.2394,5766.0
2016-10-13 13:40:00,45.12,45.14,45.12,45.12,5600.0,42.2488,42.2675,42.2488,42.2488,5600.0
2016-10-13 13:45:00,45.12,45.12,45.1,45.11,3309.0,42.2488,42.2488,42.2301,42.2394,3309.0
2016-10-13 13:50:00,45.11,45.2,45.1,45.2,5215.0,42.2394,42.3237,42.2301,42.3237,5215.0
2016-10-13 13:55:00,45.2,45.27,45.19,45.26,18843.0,42.3237,42.3892,42.3143,42.3799,18843.0
2016-10-13 14:00:00,45.27,45.3,45.25,45.28,7698.0,42.3892,42.4173,42.3705,42.3986,7698.0
2016-10-13 14:05:00,45.28,45.28,45.25,45.27,11414.0,42.3986,42.3986,42.3705,42.3892,11414.0
2016-10-13 14:10:00,45.26,45.26,45.22,45.22,5969.0,42.3799,42.3799,42.3424,42.3424,5969.0
2016-10-13 14:15:00,45.23,45.24,45.21,45.21,3578.0,42.3518,42.3612,42.3331,42.3331,3578.0
2016-10-13 14:20:00,45.22,45.25,45.21,45.23,9417.0,42.3424,42.3705,42.3331,42.3518,9417.0
2016-10-13 14:25:00,45.22,45.24,45.21,45.24,5907.0,42.3424,42.3612,42.3331,42.3612,5907.0
2016-10-13 14:30:00,45.24,45.27,45.24,45.25,4565.0,42.3612,42.3892,42.3612,42.3705,4565.0
2016-10-13 14:35:00,45.24,45.25,45.21,45.25,5679.0,42.3612,42.3705,42.3331,42.3705,5679.0
2016-10-13 14:40:00,45.24,45.25,45.2,45.22,9192.0,42.3612,42.3705,42.3237,42.3424,9192.0
2016-10-13 14:45:00,45.23,45.27,45.23,45.27,9254.0,42.3518,42.3892,42.3518,42.3892,9254.0
2016-10-13 14:50:00,45.27,45.3,45.24,45.3,7155.0,42.3892,42.4173,42.3612,42.4173,7155.0
2016-10-13 14:55:00,45.3,45.32,45.29,45.31,7011.0,42.4173,42.4361,42.408,42.4267,7011.0
2016-10-13 15:00:00,45.31,45.31,45.27,45.28,9620.0,42.4267,42.4267,42.3892,42.3986,9620.0
2016-10-13 15:05:00,45.28,45.29,45.26,45.29,8415.0,42.3986,42.408,42.3799,42.408,8415.0
2016-10-13 15:10:00,45.29,45.31,45.28,45.29,6836.0,42.408,42.4267,42.3986,42.408,6836.0
2016-10-13 15:15:00,45.29,45.29,45.25,45.25,13292.0,42.408,42.408,42.3705,42.3705,13292.0
2016-10-13 15:20:00,45.25,45.26,45.23,45.25,10562.0,42.3705,42.3799,42.3518,42.3705,10562.0
2016-10-13 15:25:00,45.25,45.25,45.2,45.21,18438.0,42.3705,42.3705,42.3237,42.3331,18438.0
2016-10-13 15:30:00,45.22,45.23,45.19,45.23,17861.0,42.3424,42.3518,42.3143,42.3518,17861.0
2016-10-13 15:35:00,45.23,45.25,45.22,45.25,22607.0,42.3518,42.3705,42.3424,42.3705,22607.0
2016-10-13 15:40:00,45.25,45.28,45.24,45.25,24673.0,42.3705,42.3986,42.3612,42.3705,24673.0
2016-10-13 15:45:00,45.24,45.27,45.22,45.23,26548.0,42.3612,42.3892,42.3424,42.3518,26548.0
2016-10-13 15:50:00,45.23,45.23,45.19,45.21,33265.0,42.3518,42.3518,42.3143,42.3331,33265.0
2016-10-13 15:55:00,45.2,45.2,45.12,45.17,87924.0,42.3237,42.3237,42.2488,42.2956,87924.0
2016-10-14 09:30:00,45.38,45.62,45.38,45.39,32537.0,42.4922,42.717,42.4922,42.5016,32537.0
2016-10-14 09:35:00,45.4,45.45,45.39,45.43,3100.0,42.511,42.5578,42.5016,42.5391,3100.0
2016-10-14 09:40:00,45.44,45.5,45.42,45.5,10159.0,42.5484,42.6046,42.5297,42.6046,10159.0
2016-10-14 09:45:00,45.49,45.5,45.45,45.46,15507.0,42.5952,42.6046,42.5578,42.5672,15507.0
2016-10-14 09:50:00,45.47,45.51,45.47,45.48,13426.0,42.5765,42.614,42.5765,42.5859,13426.0
2016-10-14 09:55:00,45.48,45.5,45.37,45.38,19928.0,42.5859,42.6046,42.4829,42.4922,19928.0
2016-10-14 10:00:00,45.38,45.4,45.35,45.37,11761.0,42.4922,42.511,42.4642,42.4829,11761.0
2016-10-14 10:05:00,45.36,45.41,45.34,45.35,2910.0,42.4735,42.5203,42.4548,42.4642,2910.0
2016-10-14 10:10:00,45.37,45.46,45.36,45.45,4805.0,42.4829,42.5672,42.4735,42.5578,4805.0
2016-10-14 10:15:00,45.47,45.52,45.46,45.5,11805.0,42.5765,42.6233,42.5672,42.6046,11805.0
2016-10-14 10:20:00,45.49,45.5,45.45,45.48,4408.0,42.5952,42.6046,42.5578,42.5859,4408.0
2016-10-14 10:25:00,45.49,45.49,45.41,45.41,3752.0,42.5952,42.5952,42.5203,42.5203,3752.0
2016-10-14 10:30:00,45.41,45.48,45.41,45.46,5046.0,42.5203,42.5859,42.5203,42.5672,5046.0
2016-10-14 10:35:00,45.45,45.52,45.45,45.49,6647.0,42.5578,42.6233,42.5578,42.5952,6647.0
2016-10-14 10:40:00,45.49,45.55,45.49,45.52,7543.0,42.5952,42.6514,42.5952,42.6233,7543.0
2016-10-14 10:45:00,45.52,45.54,45.46,45.46,5682.0,42.6233,42.6421,42.5672,42.5672,5682.0
2016-10-14 10:50:00,45.48,45.48,45.43,45.46,5776.0,42.5859,42.5859,42.5391,42.5672,5776.0
2016-10-14 10:55:00,45.45,45.45,45.42,45.43,4129.0,42.5578,42.5578,42.5297,42.5391,4129.0
2016-10-14 11:00:00,45.42,45.43,45.34,45.34,7519.0,42.5297,42.5391,42.4548,42.4548,7519.0
2016-10-14 11:05:00,45.34,45.37,45.32,45.37,4300.0,42.4548,42.4829,42.4361,42.4829,4300.0
2016-10-14 11:10:00,45.37,45.37,45.29,45.3,9266.0,42.4829,42.4829,42.408,42.4173,9266.0
2016-10-14 11:15:00,45.3,45.31,45.29,45.29,3000.0,42.4173,42.4267,42.408,42.408,3000.0
2016-10-14 11:20:00,45.31,45.33,45.29,45.31,6656.0,42.4267,42.4454,42.408,42.4267,6656.0
2016-10-14 11:25:00,45.3,45.32,45.24,45.24,8382.0,42.4173,42.4361,42.3612,42.3612,8382.0
2016-10-14 11:30:00,45.24,45.24,45.2,45.22,6699.0,42.3612,42.3612,42.3237,42.3424,6699.0
2016-10-14 11:35:00,45.23,45.32,45.23,45.3,4510.0,42.3518,42.4361,42.3518,42.4173,4510.0
2016-10-14 11:40:00,45.3,45.33,45.27,45.32,6854.0,42.4173,42.4454,42.3892,42.4361,6854.0
2016-10-14 11:45:00,45.31,45.32,45.26,45.28,8724.0,42.4267,42.4361,42.3799,42.3986,8724.0
2016-10-14 11:50:00,45.27,45.29,45.23,45.24,7126.0,42.3892,42.408,42.3518,42.3612,7126.0
2016-10-14 11:55:00,45.24,45.27,45.22,45.23,6206.0,42.3612,42.3892,42.3424,42.3518,6206.0
2016-10-14 12:00:00,45.22,45.28,45.21,45.27,7241.0,42.3424,42.3986,42.3331,42.3892,7241.0
2016-10-14 12:05:00,45.27,45.27,45.25,45.25,1100.0,42.3892,42.3892,42.3705,42.3705,1100.0
2016-10-14 12:10:00,45.25,45.25,45.21,45.23,7557.0,42.3705,42.3705,42.3331,42.3518,7557.0
2016-10-14 12:15:00,45.23,45.23,45.17,45.19,8852.0,42.3518,42.3518,42.2956,42.3143,8852.0
2016-10-14 12:20:00,45.19,45.23,45.18,45.21,9507.0,42.3143,42.3518,42.305,42.3331,9507.0
2016-10-14 12:25:00,45.22,45.25,45.19,45.25,5678.0,42.3424,42.3705,42.3143,42.3705,5678.0
2016-10-14 12:30:00,45.25,45.29,45.25,45.28,3994.0,42.3705,42.408,42.3705,42.3986,3994.0
2016-10-14 12:35:00,45.28,45.3,45.27,45.29,3128.0,42.3986,42.4173,42.3892,42.408,3128.0
2016-10-14 12:40:00,45.29,45.32,45.29,45.3,8006.0,42.408,42.4361,42.408,42.4173,8006.0
2016-10-14 12:45:00,45.3,45.31,45.28,45.29,4600.0,42.4173,42.4267,42.3986,42.408,4600.0
2016-10-14 12:50:00,45.29,45.31,45.28,45.3,2919.0,42.408,42.4267,42.3986,42.4173,2919.0
2016-10-14 12:55:00,45.31,45.31,45.28,45.28,4704.0,42.4267,42.4267,42.3986,42.3986,4704.0
2016-10-14 13:00:00,45.27,45.28,45.25,45.25,5422.0,42.3892,42.3986,42.3705,42.3705,5422.0
2016-10-14 13:05:00,45.25,45.34,45.25,45.33,7743.0,42.3705,42.4548,42.3705,42.4454,7743.0
2016-10-14 13:10:00,45.33,45.33,45.31,45.32,5359.0,42.4454,42.4454,42.4267,42.4361,5359.0
2016-10-14 13:15:00,45.32,45.34,45.3,45.32,10711.0,42.4361,42.4548,42.4173,42.4361,10711.0
2016-10-14 13:20:00,45.32,45.37,45.32,45.34,10273.0,42.4361,42.4829,42.4361,42.4548,10273.0
2016-10-14 13:25:00,45.34,45.36,45.34,45.35,4396.0,42.4548,42.4735,42.4548,42.4642,4396.0
2016-10-14 13:30:00,45.35,45.43,45.34,45.41,20648.0,42.4642,42.5391,42.4548,42.5203,20648.0
2016-10-14 13:35:00,45.4,45.42,45.38,45.41,9293.0,42.511,42.5297,42.4922,42.5203,9293.0
2016-10-14 13:40:00,45.41,45.41,45.35,45.35,6200.0,42.5203,42.5203,42.4642,42.4642,6200.0
2016-10-14 13:45:00,45.35,45.36,45.28,45.3,9672.0,42.4642,42.4735,42.3986,42.4173,9672.0
2016-10-14 13:50:00,45.29,45.29,45.25,45.26,12705.0,42.408,42.408,42.3705,42.3799,12705.0
2016-10-14 13:55:00,45.26,45.29,45.25,45.28,5154.0,42.3799,42.408,42.3705,42.3986,5154.0
2016-10-14 14:00:00,45.27,45.27,45.23,45.26,7544.0,42.3892,42.3892,42.3518,42.3799,7544.0
2016-10-14 14:05:00,45.26,45.26,45.23,45.23,6360.0,42.3799,42.3799,42.3518,42.3518,6360.0
2016-10-14 14:10:00,45.23,45.24,45.19,45.24,5751.0,42.3518,42.3612,42.3143,42.3612,5751.0
2016-10-14 14:15:00,45.22,45.25,45.21,45.25,6907.0,42.3424,42.3705,42.3331,42.3705,6907.0
2016-10-14 14:20:00,45.26,45.3,45.26,45.3,5981.0,42.3799,42.4173,42.3799,42.4173,5981.0
2016-10-14 14:25:00,45.29,45.32,45.26,45.32,11414.0,42.408,42.4361,42.3799,42.4361,11414.0
2016-10-14 14:30:00,45.33,45.33,45.27,45.28,5000.0,42.4454,42.4454,42.3892,42.3986,5000.0
2016-10-14 14:35:00,45.27,45.27,45.24,45.25,5875.0,42.3892,42.3892,42.3612,42.3705,5875.0
2016-10-14 14:40:00,45.25,45.26,45.21,45.21,10773.0,42.3705,42.3799,42.3331,42.3331,10773.0
2016-10-14 14:45:00,45.21,45.23,45.19,45.22,6248.0,42.3331,42.3518,42.3143,42.3424,6248.0
2016-10-14 14:50:00,45.22,45.22,45.17,45.19,7991.0,42.3424,42.3424,42.2956,42.3143,7991.0
2016-10-14 14:55:00,45.19,45.2,45.12,45.15,12125.0,42.3143,42.3237,42.2488,42.2769,12125.0
2016-10-14 15:00:00,45.15,45.16,45.14,45.15,12702.0,42.2769,42.2862,42.2675,42.2769,12702.0
2016-10-14 15:05:00,45.16,45.21,45.16,45.19,13654.0,42.2862,42.3331,42.2862,42.3143,13654.0
2016-10-14 15:10:00,45.2,45.2,45.18,45.18,8218.0,42.3237,42.3237,42.305,42.305,8218.0
2016-10-14 15:15:00,45.18,45.2,45.16,45.16,11511.0,42.305,42.3237,42.2862,42.2862,11511.0
2016-10-14 15:20:00,45.17,45.18,45.15,45.18,9518.0,42.2956,42.305,42.2769,42.305,9518.0
2016-10-14 15:25:00,45.18,45.19,45.17,45.17,10376.0,42.305,42.3143,42.2956,42.2956,10376.0
2016-10-14 15:30:00,45.18,45.21,45.17,45.19,18321.0,42.305,42.3331,42.2956,42.3143,18321.0
2016-10-14 15:35:00,45.2,45.24,45.18,45.24,15492.0,42.3237,42.3612,42.305,42.3612,15492.0
2016-10-14 15:40:00,45.25,45.25,45.21,45.21,22200.0,42.3705,42.3705,42.3331,42.3331,22200.0
2016-10-14 15:45:00,45.21,45.22,45.16,45.16,23990.0,42.3331,42.3424,42.2862,42.2862,23990.0
2016-10-14 15:50:00,45.16,45.18,45.12,45.12,38386.0,42.2862,42.305,42.2488,42.2488,38386.0
2016-10-14 15:55:00,45.12,45.15,45.08,45.09,74858.0,42.2488,42.2769,42.2113,42.2207,74858.0
2016-10-17 09:30:00,45.08,45.18,45.05,45.18,13630.0,42.2113,42.305,42.1832,42.305,13630.0
2016-10-17 09:35:00,45.16,45.16,45.0,45.06,5495.0,42.2862,42.2862,42.1364,42.1926,5495.0
2016-10-17 09:40:00,45.05,45.08,45.04,45.06,5400.0,42.1832,42.2113,42.1739,42.1926,5400.0
2016-10-17 09:45:00,45.07,45.12,45.04,45.12,10654.0,42.202,42.2488,42.1739,42.2488,10654.0
2016-10-17 09:50:00,45.12,45.17,45.05,45.06,13620.0,42.2488,42.2956,42.1832,42.1926,13620.0
2016-10-17 09:55:00,45.06,45.1,45.04,45.07,7110.0,42.1926,42.2301,42.1739,42.202,7110.0
2016-10-17 10:00:00,45.09,45.1,45.05,45.07,17574.0,42.2207,42.2301,42.1832,42.202,17574.0
2016-10-17 10:05:00,45.07,45.09,44.99,45.08,15810.0,42.202,42.2207,42.1271,42.2113,15810.0
2016-10-17 10:10:00,45.09,45.2,45.09,45.16,10237.0,42.2207,42.3237,42.2207,42.2862,10237.0
2016-10-17 10:15:00,45.16,45.23,45.16,45.16,11038.0,42.2862,42.3518,42.2862,42.2862,11038.0
2016-10-17 10:20:00,45.17,45.26,45.15,45.25,6978.0,42.2956,42.3799,42.2769,42.3705,6978.0
2016-10-17 10:25:00,45.26,45.32,45.26,45.29,10550.0,42.3799,42.4361,42.3799,42.408,10550.0
2016-10-17 10:30:00,45.3,45.31,45.27,45.27,7679.0,42.4173,42.4267,42.3892,42.3892,7679.0
2016-10-17 10:35:00,45.27,45.29,45.26,45.27,7326.0,42.3892,42.408,42.3799,42.3892,7326.0
2016-10-17 10:40:00,45.27,45.31,45.27,45.27,6569.0,42.3892,42.4267,42.3892,42.3892,6569.0
2016-10-17 10:45:00,45.27,45.29,45.25,45.26,8872.0,42.3892,42.408,42.3705,42.3799,8872.0
2016-10-17 10:50:00,45.26,45.26,45.14,45.17,10116.0,42.3799,42.3799,42.2675,42.2956,10116.0
2016-10-17 10:55:00,45.17,45.21,45.13,45.21,6585.0,42.2956,42.3331,42.2582,42.3331,6585.0
2016-10-17 11:00:00,45.22,45.24,45.21,45.24,6969.0,42.3424,42.3612,42.3331,42.3612,6969.0
2016-10-17 11:05:00,45.24,45.25,45.2,45.2,4326.0,42.3612,42.3705,42.3237,42.3237,4326.0
2016-10-17 11:10:00,45.2,45.22,45.18,45.21,6811.0,42.3237,42.3424,42.305,42.3331,6811.0
2016-10-17 11:15:00,45.21,45.23,45.18,45.23,6535.0,42.3331,42.3518,42.305,42.3518,6535.0
2016-10-17 11:20:00,45.22,45.22,45.16,45.2,12812.0,42.3424,42.3424,42.2862,42.3237,12812.0
2016-10-17 11:25:00,45.2,45.23,45.18,45.23,24768.0,42.3237,42.3518,42.305,42.3518,24768.0
2016-10-17 11:30:00,45.23,45.36,45.23,45.35,60654.0,42.3518,42.4735,42.3518,42.4642,60654.0
2016-10-17 11:35:00,45.35,45.39,45.31,45.39,28894.0,42.4642,42.5016,42.4267,42.5016,28894.0
2016-10-17 11:40:00,45.39,45.44,45.36,45.42,15821.0,42.5016,42.5484,42.4735,42.5297,15821.0
2016-10-17 11:45:00,45.42,45.43,45.39,45.41,21074.0,42.5297,42.5391,42.5016,42.5203,21074.0
2016-10-17 11:50:00,45.41,45.45,45.41,45.44,9333.0,42.5203,42.5578,42.5203,42.5484,9333.0
2016-10-17 11:55:00,45.45,45.47,45.43,45.45,14353.0,42.5578,42.5765,42.5391,42.5578,14353.0
2016-10-17 12:00:00,45.44,45.45,45.41,45.41,8939.0,42.5484,42.5578,42.5203,42.5203,8939.0
2016-10-17 12:05:00,45.41,45.42,45.37,45.38,11138.0,42.5203,42.5297,42.4829,42.4922,11138.0
2016-10-17 12:10:00,45.39,45.39,45.33,45.36,7748.0,42.5016,42.5016,42.4454,42.4735,7748.0
2016-10-17 12:15:00,45.36,45.36,45.33,45.34,6802.0,42.4735,42.4735,42.4454,42.4548,6802.0
2016-10-17 12:20:00,45.34,45.36,45.33,45.34,7586.0,42.4548,42.4735,42.4454,42.4548,7586.0
2016-10-17 12:25:00,45.34,45.34,45.28,45.29,4624.0,42.4548,42.4548,42.3986,42.408,4624.0
2016-10-17 12:30:00,45.29,45.32,45.28,45.32,5582.0,42.408,42.4361,42.3986,42.4361,5582.0
2016-10-17 12:35:00,45.31,45.32,45.3,45.3,1151.0,42.4267,42.4361,42.4173,42.4173,1151.0
2016-10-17 12:40:00,45.3,45.31,45.28,45.31,9440.0,42.4173,42.4267,42.3986,42.4267,9440.0
2016-10-17 12:45:00,45.31,45.36,45.3,45.35,6006.0,42.4267,42.4735,42.4173,42.4642,6006.0
2016-10-17 12:50:00,45.36,45.38,45.33,45.33,5800.0,42.4735,42.4922,42.4454,42.4454,5800.0
2016-10-17 12:55:00,45.33,45.35,45.31,45.32,7437.0,42.4454,42.4642,42.4267,42.4361,7437.0
2016-10-17 13:00:00,45.32,45.32,45.27,45.28,7652.0,42.4361,42.4361,42.3892,42.3986,7652.0
2016-10-17 13:05:00,45.29,45.36,45.29,45.34,6084.0,42.408,42.4735,42.408,42.4548,6084.0
2016-10-17 13:10:00,45.34,45.38,45.31,45.36,6757.0,42.4548,42.4922,42.4267,42.4735,6757.0
2016-10-17 13:15:00,45.36,45.37,45.31,45.33,10697.0,42.4735,42.4829,42.4267,42.4454,10697.0
2016-10-17 13:20:00,45.33,45.35,45.32,45.33,7217.0,42.4454,42.4642,42.4361,42.4454,7217.0
2016-10-17 13:25:00,45.33,45.33,45.31,45.33,6077.0,42.4454,42.4454,42.4267,42.4454,6077.0
2016-10-17 13:30:00,45.32,45.32,45.28,45.31,7076.0,42.4361,42.4361,42.3986,42.4267,7076.0
2016-10-17 13:35:00,45.3,45.3,45.26,45.26,5231.0,42.4173,42.4173,42.3799,42.3799,5231.0
2016-10-17 13:40:00,45.26,45.27,45.25,45.26,3344.0,42.3799,42.3892,42.3705,42.3799,3344.0
2016-10-17 13:45:00,45.26,45.26,45.24,45.25,6282.0,42.3799,42.3799,42.3612,42.3705,6282.0
2016-10-17 13:50:00,45.24,45.24,45.23,45.23,2600.0,42.3612,42.3612,42.3518,42.3518,2600.0
2016-10-17 13:55:00,45.23,45.24,45.16,45.17,9800.0,42.3518,42.3612,42.2862,42.2956,9800.0
2016-10-17 14:00:00,45.17,45.2,45.17,45.2,7676.0,42.2956,42.3237,42.2956,42.3237,7676.0
2016-10-17 14:05:00,45.2,45.23,45.2,45.21,9293.0,42.3237,42.3518,42.3237,42.3331,9293.0
2016-10-17 14:10:00,45.21,45.25,45.21,45.23,14220.0,42.3331,42.3705,42.3331,42.3518,14220.0
2016-10-17 14:15:00,45.24,45.26,45.23,45.24,15958.0,42.3612,42.3799,42.3518,42.3612,15958.0
2016-10-17 14:20:00,45.24,45.25,45.21,45.21,7395.0,42.3612,42.3705,42.3331,42.3331,7395.0
2016-10-17 14:25:00,45.21,45.24,45.21,45.24,8391.0,42.3331,42.3612,42.3331,42.3612,8391.0
2016-10-17 14:30:00,45.24,45.24,45.21,45.23,6241.0,42.3612,42.3612,42.3331,42.3518,6241.0
2016-10-17 14:35:00,45.22,45.25,45.22,45.25,7093.0,42.3424,42.3705,42.3424,42.3705,7093.0
2016-10-17 14:40:00,45.24,45.26,45.23,45.25,2283.0,42.3612,42.3799,42.3518,42.3705,2283.0
2016-10-17 14:45:00,45.25,45.26,45.23,45.23,4600.0,42.3705,42.3799,42.3518,42.3518,4600.0
2016-10-17 14:50:00,45.24,45.25,45.21,45.22,15628.0,42.3612,42.3705,42.3331,42.3424,15628.0
2016-10-17 14:55:00,45.22,45.24,45.21,45.22,13410.0,42.3424,42.3612,42.3331,42.3424,13410.0
2016-10-17 15:00:00,45.22,45.23,45.21,45.21,8607.0,42.3424,42.3518,42.3331,42.3331,8607.0
2016-10-17 15:05:00,45.22,45.22,45.18,45.19,11529.0,42.3424,42.3424,42.305,42.3143,11529.0
2016-10-17 15:10:00,45.19,45.19,45.18,45.19,4455.0,42.3143,42.3143,42.305,42.3143,4455.0
2016-10-17 15:15:00,45.19,45.2,45.18,45.19,8921.0,42.3143,42.3237,42.305,42.3143,8921.0
2016-10-17 15:20:00,45.19,45.2,45.17,45.17,13150.0,42.3143,42.3237,42.2956,42.2956,13150.0
2016-10-17 15:25:00,45.17,45.19,45.14,45.16,17833.0,42.2956,42.3143,42.2675,42.2862,17833.0
2016-10-17 15:30:00,45.15,45.15,45.11,45.12,22715.0,42.2769,42.2769,42.2394,42.2488,22715.0
2016-10-17 15:35:00,45.11,45.16,45.11,45.15,21387.0,42.2394,42.2862,42.2394,42.2769,21387.0
2016-10-17 15:40:00,45.15,45.17,45.15,45.15,16231.0,42.2769,42.2956,42.2769,42.2769,16231.0
2016-10-17 15:45:00,45.16,45.2,45.15,45.19,33431.0,42.2862,42.3237,42.2769,42.3143,33431.0
2016-10-17 15:50:00,45.18,45.2,45.18,45.19,29733.0,42.305,42.3237,42.305,42.3143,29733.0
2016-10-17 15:55:00,45.2,45.2,45.13,45.16,74326.0,42.3237,42.3237,42.2582,42.2862,74326.0
2016-10-18 09:30:00,45.7,45.83,45.63,45.83,38354.0,42.7919,42.9136,42.7263,42.9136,38354.0
2016-10-18 09:35:00,45.82,45.83,45.52,45.52,16315.0,42.9042,42.9136,42.6233,42.6233,16315.0
2016-10-18 09:40:00,45.52,45.54,45.47,45.48,15470.0,42.6233,42.6421,42.5765,42.5859,15470.0
2016-10-18 09:45:00,45.5,45.51,45.41,45.42,21891.0,42.6046,42.614,42.5203,42.5297,21891.0
2016-10-18 09:50:00,45.42,45.43,45.27,45.32,74685.0,42.5297,42.5391,42.3892,42.4361,74685.0
2016-10-18 09:55:00,45.32,45.42,45.32,45.41,35983.0,42.4361,42.5297,42.4361,42.5203,35983.0
2016-10-18 10:00:00,45.41,45.43,45.36,45.43,29885.0,42.5203,42.5391,42.4735,42.5391,29885.0
2016-10-18 10:05:00,45.43,45.46,45.4,45.43,15222.0,42.5391,42.5672,42.511,42.5391,15222.0
2016-10-18 10:10:00,45.43,45.45,45.4,45.43,11671.0,42.5391,42.5578,42.511,42.5391,11671.0
2016-10-18 10:15:00,45.43,45.45,45.4,45.4,25332.0,42.5391,42.5578,42.511,42.511,25332.0
2016-10-18 10:20:00,45.4,45.42,45.32,45.33,22667.0,42.511,42.5297,42.4361,42.4454,22667.0
2016-10-18 10:25:00,45.33,45.38,45.32,45.34,13831.0,42.4454,42.4922,42.4361,42.4548,13831.0
2016-10-18 10:30:00,45.34,45.37,45.31,45.33,31369.0,42.4548,42.4829,42.4267,42.4454,31369.0
2016-10-18 10:35:00,45.33,45.34,45.32,45.33,44389.0,42.4454,42.4548,42.4361,42.4454,44389.0
2016-10-18 10:40:00,45.33,45.39,45.28,45.38,91136.0,42.4454,42.5016,42.3986,42.4922,91136.0
2016-10-18 10:45:00,45.39,45.44,45.37,45.44,25976.0,42.5016,42.5484,42.4829,42.5484,25976.0
2016-10-18 10:50:00,45.45,45.47,45.38,45.39,9469.0,42.5578,42.5765,42.4922,42.5016,9469.0
2016-10-18 10:55:00,45.39,45.42,45.38,45.4,11290.0,42.5016,42.5297,42.4922,42.511,11290.0
2016-10-18 11:00:00,45.4,45.44,45.39,45.43,12400.0,42.511,42.5484,42.5016,42.5391,12400.0
2016-10-18 11:05:00,45.43,45.44,45.37,45.4,13748.0,42.5391,42.5484,42.4829,42.511,13748.0
2016-10-18 11:10:00,45.4,45.4,45.33,45.37,35547.0,42.511,42.511,42.4454,42.4829,35547.0
2016-10-18 11:15:00,45.37,45.38,45.33,45.36,11350.0,42.4829,42.4922,42.4454,42.4735,11350.0
2016-10-18 11:20:00,45.38,45.42,45.38,45.4,14950.0,42.4922,42.5297,42.4922,42.511,14950.0
2016-10-18 11:25:00,45.41,45.48,45.38,45.44,28413.0,42.5203,42.5859,42.4922,42.5484,28413.0
2016-10-18 11:30:00,45.44,45.46,45.38,45.39,20486.0,42.5484,42.5672,42.4922,42.5016,20486.0
2016-10-18 11:35:00,45.4,45.46,45.38,45.41,15868.0,42.511,42.5672,42.4922,42.5203,15868.0
2016-10-18 11:40:00,45.41,45.44,45.37,45.42,34186.0,42.5203,42.5484,42.4829,42.5297,34186.0
2016-10-18 11:45:00,45.42,45.45,45.39,45.39,13777.0,42.5297,42.5578,42.5016,42.5016,13777.0
2016-10-18 11:50:00,45.4,45.42,45.39,45.41,13168.0,42.511,42.5297,42.5016,42.5203,13168.0
2016-10-18 11:55:00,45.41,45.43,45.36,45.37,38219.0,42.5203,42.5391,42.4735,42.4829,38219.0
2016-10-18 12:00:00,45.37,45.43,45.36,45.43,18426.0,42.4829,42.5391,42.4735,42.5391,18426.0
2016-10-18 12:05:00,45.44,45.49,45.43,45.48,12268.0,42.5484,42.5952,42.5391,42.5859,12268.0
2016-10-18 12:10:00,45.48,45.48,45.4,45.41,36106.0,42.5859,42.5859,42.511,42.5203,36106.0
2016-10-18 12:15:00,45.41,45.44,45.4,45.41,5708.0,42.5203,42.5484,42.511,42.5203,5708.0
2016-10-18 12:20:00,45.43,45.44,45.41,45.44,6201.0,42.5391,42.5484,42.5203,42.5484,6201.0
2016-10-18 12:25:00,45.43,45.44,45.42,45.44,13400.0,42.5391,42.5484,42.5297,42.5484,13400.0
2016-10-18 12:30:00,45.44,45.45,45.4,45.43,84152.0,42.5484,42.5578,42.511,42.5391,84152.0
2016-10-18 12:35:00,45.43,45.43,45.42,45.43,3700.0,42.5391,42.5391,42.5297,42.5391,3700.0
2016-10-18 12:40:00,45.43,45.43,45.41,45.43,22387.0,42.5391,42.5391,42.5203,42.5391,22387.0
2016-10-18 12:45:00,45.44,45.46,45.42,45.44,18562.0,42.5484,42.5672,42.5297,42.5484,18562.0
2016-10-18 12:50:00,45.45,45.51,45.44,45.51,36457.0,42.5578,42.614,42.5484,42.614,36457.0
2016-10-18 12:55:00,45.51,45.52,45.48,45.52,17743.0,42.614,42.6233,42.5859,42.6233,17743.0
2016-10-18 13:00:00,45.53,45.54,45.52,45.53,5900.0,42.6327,42.6421,42.6233,42.6327,5900.0
2016-10-18 13:05:00,45.54,45.54,45.47,45.48,60030.0,42.6421,42.6421,42.5765,42.5859,60030.0
2016-10-18 13:10:00,45.48,45.53,45.47,45.52,8434.0,42.5859,42.6327,42.5765,42.6233,8434.0
2016-10-18 13:15:00,45.53,45.54,45.51,45.54,11342.0,42.6327,42.6421,42.614,42.6421,11342.0
2016-10-18 13:20:00,45.53,45.54,45.48,45.49,11434.0,42.6327,42.6421,42.5859,42.5952,11434.0
2016-10-18 13:25:00,45.48,45.5,45.47,45.48,24245.0,42.5859,42.6046,42.5765,42.5859,24245.0
2016-10-18 13:30:00,45.48,45.49,45.44,45.45,9224.0,42.5859,42.5952,42.5484,42.5578,9224.0
2016-10-18 13:35:00,45.46,45.49,45.45,45.48,8624.0,42.5672,42.5952,42.5578,42.5859,8624.0
2016-10-18 13:40:00,45.48,45.48,45.44,45.44,35543.0,42.5859,42.5859,42.5484,42.5484,35543.0
2016-10-18 13:45:00,45.44,45.47,45.44,45.47,9270.0,42.5484,42.5765,42.5484,42.5765,9270.0
2016-10-18 13:50:00,45.46,45.46,45.43,45.44,12461.0,42.5672,42.5672,42.5391,42.5484,12461.0
2016-10-18 13:55:00,45.44,45.46,45.43,45.44,5845.0,42.5484,42.5672,42.5391,42.5484,5845.0
2016-10-18 14:00:00,45.44,45.46,45.44,45.46,3701.0,42.5484,42.5672,42.5484,42.5672,3701.0
2016-10-18 14:05:00,45.46,45.48,45.45,45.45,11094.0,42.5672,42.5859,42.5578,42.5578,11094.0
2016-10-18 14:10:00,45.45,45.47,45.44,45.47,61823.0,42.5578,42.5765,42.5484,42.5765,61823.0
2016-10-18 14:15:00,45.47,45.48,45.44,45.46,10673.0,42.5765,42.5859,42.5484,42.5672,10673.0
2016-10-18 14:20:00,45.47,45.48,45.46,45.48,10644.0,42.5765,42.5859,42.5672,42.5859,10644.0
2016-10-18 14:25:00,45.48,45.5,45.48,45.48,8749.0,42.5859,42.6046,42.5859,42.5859,8749.0
2016-10-18 14:30:00,45.48,45.49,45.46,45.48,16207.0,42.5859,42.5952,42.5672,42.5859,16207.0
2016-10-18 14:35:00,45.48,45.49,45.48,45.48,21052.0,42.5859,42.5952,42.5859,42.5859,21052.0
2016-10-18 14:40:00,45.48,45.49,45.48,45.48,4010.0,42.5859,42.5952,42.5859,42.5859,4010.0
2016-10-18 14:45:00,45.48,45.48,45.45,45.47,11829.0,42.5859,42.5859,42.5578,42.5765,11829.0
2016-10-18 14:50:00,45.48,45.49,45.46,45.47,8000.0,42.5859,42.5952,42.5672,42.5765,8000.0
2016-10-18 14:55:00,45.46,45.47,45.46,45.46,6075.0,42.5672,42.5765,42.5672,42.5672,6075.0
2016-10-18 15:00:00,45.46,45.47,45.45,45.46,7896.0,42.5672,42.5765,42.5578,42.5672,7896.0
2016-10-18 15:05:00,45.46,45.46,45.42,45.44,15380.0,42.5672,42.5672,42.5297,42.5484,15380.0
2016-10-18 15:10:00,45.44,45.45,45.43,45.45,9056.0,42.5484,42.5578,42.5391,42.5578,9056.0
2016-10-18 15:15:00,45.44,45.45,45.43,45.44,9467.0,42.5484,42.5578,42.5391,42.5484,9467.0
2016-10-18 15:20:00,45.44,45.45,45.43,45.45,83145.0,42.5484,42.5578,42.5391,42.5578,83145.0
2016-10-18 15:25:00,45.45,45.45,45.43,45.45,12467.0,42.5578,42.5578,42.5391,42.5578,12467.0
2016-10-18 15:30:00,45.44,45.47,45.43,45.47,21593.0,42.5484,42.5765,42.5391,42.5765,21593.0
2016-10-18 15:35:00,45.48,45.48,45.44,45.46,23904.0,42.5859,42.5859,42.5484,42.5672,23904.0
2016-10-18 15:40:00,45.46,45.47,45.42,45.45,22514.0,42.5672,42.5765,42.5297,42.5578,22514.0
2016-10-18 15:45:00,45.45,45.47,45.43,45.43,26463.0,42.5578,42.5765,42.5391,42.5391,26463.0
2016-10-18 15:50:00,45.44,45.45,45.43,45.43,30042.0,42.5484,42.5578,42.5391,42.5391,30042.0
2016-10-18 15:55:00,45.44,45.46,45.41,45.43,72434.0,42.5484,42.5672,42.5203,42.5391,72434.0
2016-10-19 09:30:00,45.41,45.48,45.34,45.45,21846.0,42.5203,42.5859,42.4548,42.5578,21846.0
2016-10-19 09:35:00,45.44,45.44,45.37,45.41,4632.0,42.5484,42.5484,42.4829,42.5203,4632.0
2016-10-19 09:40:00,45.44,45.44,45.39,45.4,11977.0,42.5484,42.5484,42.5016,42.511,11977.0
2016-10-19 09:45:00,45.4,45.5,45.38,45.47,12124.0,42.511,42.6046,42.4922,42.5765,12124.0
2016-10-19 09:50:00,45.47,45.52,45.46,45.5,12700.0,42.5765,42.6233,42.5672,42.6046,12700.0
2016-10-19 09:55:00,45.49,45.49,45.42,45.46,12343.0,42.5952,42.5952,42.5297,42.5672,12343.0
2016-10-19 10:00:00,45.47,45.54,45.47,45.5,15158.0,42.5765,42.6421,42.5765,42.6046,15158.0
2016-10-19 10:05:00,45.5,45.51,45.43,45.49,20003.0,42.6046,42.614,42.5391,42.5952,20003.0
2016-10-19 10:10:00,45.5,45.53,45.48,45.52,12733.0,42.6046,42.6327,42.5859,42.6233,12733.0
2016-10-19 10:15:00,45.52,45.53,45.47,45.5,10806.0,42.6233,42.6327,42.5765,42.6046,10806.0
2016-10-19 10:20:00,45.5,45.56,45.5,45.53,6659.0,42.6046,42.6608,42.6046,42.6327,6659.0
2016-10-19 10:25:00,45.54,45.56,45.54,45.56,4201.0,42.6421,42.6608,42.6421,42.6608,4201.0
2016-10-19 10:30:00,45.57,45.58,45.52,45.52,10243.0,42.6702,42.6795,42.6233,42.6233,10243.0
2016-10-19 10:35:00,45.53,45.54,45.49,45.54,11322.0,42.6327,42.6421,42.5952,42.6421,11322.0
2016-10-19 10:40:00,45.55,45.58,45.53,45.58,12447.0,42.6514,42.6795,42.6327,42.6795,12447.0
2016-10-19 10:45:00,45.58,45.7,45.58,45.7,15528.0,42.6795,42.7919,42.6795,42.7919,15528.0
2016-10-19 10:50:00,45.7,45.72,45.63,45.64,13010.0,42.7919,42.8106,42.7263,42.7357,13010.0
2016-10-19 10:55:00,45.64,45.69,45.64,45.69,7357.0,42.7357,42.7825,42.7357,42.7825,7357.0
2016-10-19 11:00:00,45.69,45.71,45.66,45.69,15189.0,42.7825,42.8012,42.7544,42.7825,15189.0
2016-10-19 11:05:00,45.68,45.69,45.68,45.69,6379.0,42.7732,42.7825,42.7732,42.7825,6379.0
2016-10-19 11:10:00,45.69,45.71,45.67,45.71,16939.0,42.7825,42.8012,42.7638,42.8012,16939.0
2016-10-19 11:15:00,45.71,45.73,45.69,45.72,16023.0,42.8012,42.82,42.7825,42.8106,16023.0
2016-10-19 11:20:00,45.72,45.76,45.71,45.75,8157.0,42.8106,42.8481,42.8012,42.8387,8157.0
2016-10-19 11:25:00,45.76,45.79,45.75,45.78,11832.0,42.8481,42.8762,42.8387,42.8668,11832.0
2016-10-19 11:30:00,45.78,45.8,45.78,45.8,8628.0,42.8668,42.8855,42.8668,42.8855,8628.0
2016-10-19 11:35:00,45.8,45.85,45.8,45.83,31148.0,42.8855,42.9323,42.8855,42.9136,31148.0
2016-10-19 11:40:00,45.84,45.86,45.79,45.86,39238.0,42.923,42.9417,42.8762,42.9417,39238.0
2016-10-19 11:45:00,45.86,45.9,45.79,45.79,23795.0,42.9417,42.9792,42.8762,42.8762,23795.0
2016-10-19 11:50:00,45.79,45.85,45.79,45.79,22265.0,42.8762,42.9323,42.8762,42.8762,22265.0
2016-10-19 11:55:00,45.79,45.85,45.79,45.8,29850.0,42.8762,42.9323,42.8762,42.8855,29850.0
2016-10-19 12:00:00,45.8,45.86,45.79,45.84,21930.0,42.8855,42.9417,42.8762,42.923,21930.0
2016-10-19 12:05:00,45.83,45.85,45.8,45.82,28890.0,42.9136,42.9323,42.8855,42.9042,28890.0
2016-10-19 12:10:00,45.83,45.86,45.82,45.86,24744.0,42.9136,42.9417,42.9042,42.9417,24744.0
2016-10-19 12:15:00,45.86,45.86,45.82,45.84,10745.0,42.9417,42.9417,42.9042,42.923,10745.0
2016-10-19 12:20:00,45.85,45.91,45.83,45.91,11038.0,42.9323,42.9885,42.9136,42.9885,11038.0
2016-10-19 12:25:00,45.9,45.91,45.87,45.9,17400.0,42.9792,42.9885,42.9511,42.9792,17400.0
2016-10-19 12:30:00,45.9,45.92,45.9,45.9,9945.0,42.9792,42.9979,42.9792,42.9792,9945.0
2016-10-19 12:35:00,45.91,45.93,45.89,45.93,22331.0,42.9885,43.0072,42.9698,43.0072,22331.0
2016-10-19 12:40:00,45.93,45.96,45.91,45.96,30431.0,43.0072,43.0353,42.9885,43.0353,30431.0
2016-10-19 12:45:00,45.96,45.96,45.92,45.95,17098.0,43.0353,43.0353,42.9979,43.026,17098.0
2016-10-19 12:50:00,45.95,45.95,45.91,45.93,9848.0,43.026,43.026,42.9885,43.0072,9848.0
2016-10-19 12:55:00,45.93,45.97,45.92,45.97,34369.0,43.0072,43.0447,42.9979,43.0447,34369.0
2016-10-19 13:00:00,45.96,45.99,45.96,45.98,25465.0,43.0353,43.0634,43.0353,43.0541,25465.0
2016-10-19 13:05:00,45.98,45.98,45.95,45.96,7519.0,43.0541,43.0541,43.026,43.0353,7519.0
2016-10-19 13:10:00,45.96,45.98,45.96,45.97,6509.0,43.0353,43.0541,43.0353,43.0447,6509.0
2016-10-19 13:15:00,45.97,46.0,45.97,45.98,21335.0,43.0447,43.0728,43.0447,43.0541,21335.0
2016-10-19 13:20:00,45.98,45.99,45.98,45.99,4000.0,43.0541,43.0634,43.0541,43.0634,4000.0
2016-10-19 13:25:00,45.99,46.02,45.99,46.01,13131.0,43.0634,43.0915,43.0634,43.0822,13131.0
2016-10-19 13:30:00,46.02,46.03,45.99,46.0,11162.0,43.0915,43.1009,43.0634,43.0728,11162.0
2016-10-19 13:35:00,45.99,46.0,45.97,46.0,17202.0,43.0634,43.0728,43.0447,43.0728,17202.0
2016-10-19 13:40:00,46.0,46.0,45.99,46.0,2200.0,43.0728,43.0728,43.0634,43.0728,2200.0
2016-10-19 13:45:00,46.0,46.0,45.99,45.99,5026.0,43.0728,43.0728,43.0634,43.0634,5026.0
2016-10-19 13:50:00,45.98,45.99,45.94,45.98,18861.0,43.0541,43.0634,43.0166,43.0541,18861.0
2016-10-19 13:55:00,45.99,45.99,45.98,45.99,4400.0,43.0634,43.0634,43.0541,43.0634,4400.0
2016-10-19 14:00:00,45.98,46.02,45.98,45.99,16562.0,43.0541,43.0915,43.0541,43.0634,16562.0
2016-10-19 14:05:00,45.98,46.04,45.98,46.04,47219.0,43.0541,43.1102,43.0541,43.1102,47219.0
2016-10-19 14:10:00,46.04,46.04,46.0,46.02,35046.0,43.1102,43.1102,43.0728,43.0915,35046.0
2016-10-19 14:15:00,46.02,46.03,46.0,46.01,13137.0,43.0915,43.1009,43.0728,43.0822,13137.0
2016-10-19 14:20:00,46.01,46.01,46.0,46.0,11113.0,43.0822,43.0822,43.0728,43.0728,11113.0
2016-10-19 14:25:00,46.01,46.03,46.0,46.01,13579.0,43.0822,43.1009,43.0728,43.0822,13579.0
2016-10-19 14:30:00,46.01,46.01,45.98,45.99,9580.0,43.0822,43.0822,43.0541,43.0634,9580.0
2016-10-19 14:35:00,45.99,46.02,45.99,46.01,20691.0,43.0634,43.0915,43.0634,43.0822,20691.0
2016-10-19 14:40:00,46.02,46.04,46.02,46.03,15434.0,43.0915,43.1102,43.0915,43.1009,15434.0
2016-10-19 14:45:00,46.03,46.03,46.0,46.02,21295.0,43.1009,43.1009,43.0728,43.0915,21295.0
2016-10-19 14:50:00,46.02,46.03,46.01,46.03,6234.0,43.0915,43.1009,43.0822,43.1009,6234.0
2016-10-19 14:55:00,46.03,46.04,46.02,46.04,12012.0,43.1009,43.1102,43.0915,43.1102,12012.0
2016-10-19 15:00:00,46.04,46.04,46.03,46.04,10532.0,43.1102,43.1102,43.1009,43.1102,10532.0
2016-10-19 15:05:00,46.04,46.04,46.03,46.04,9106.0,43.1102,43.1102,43.1009,43.1102,9106.0
2016-10-19 15:10:00,46.04,46.1,46.03,46.09,55678.0,43.1102,43.1664,43.1009,43.1571,55678.0
2016-10-19 15:15:00,46.09,46.14,46.09,46.14,31004.0,43.1571,43.2039,43.1571,43.2039,31004.0
2016-10-19 15:20:00,46.14,46.15,46.11,46.11,24087.0,43.2039,43.2132,43.1758,43.1758,24087.0
2016-10-19 15:25:00,46.11,46.13,46.1,46.11,20391.0,43.1758,43.1945,43.1664,43.1758,20391.0
2016-10-19 15:30:00,46.11,46.11,46.07,46.09,22157.0,43.1758,43.1758,43.1383,43.1571,22157.0
2016-10-19 15:35:00,46.09,46.1,46.06,46.1,46117.0,43.1571,43.1664,43.129,43.1664,46117.0
2016-10-19 15:40:00,46.1,46.11,46.06,46.07,35723.0,43.1664,43.1758,43.129,43.1383,35723.0
2016-10-19 15:45:00,46.06,46.07,46.04,46.07,55445.0,43.129,43.1383,43.1102,43.1383,55445.0
2016-10-19 15:50:00,46.07,46.07,46.06,46.07,42267.0,43.1383,43.1383,43.129,43.1383,42267.0
2016-10-19 15:55:00,46.07,46.07,46.02,46.04,135649.0,43.1383,43.1383,43.0915,43.1102,135649.0
2016-10-20 09:30:00,46.0,46.06,45.95,46.0,20018.0,43.0728,43.129,43.026,43.0728,20018.0
2016-10-20 09:35:00,45.99,46.14,45.99,46.01,12560.0,43.0634,43.2039,43.0634,43.0822,12560.0
2016-10-20 09:40:00,46.01,46.07,45.98,45.98,45856.0,43.0822,43.1383,43.0541,43.0541,45856.0
2016-10-20 09:45:00,45.97,46.03,45.94,46.03,61800.0,43.0447,43.1009,43.0166,43.1009,61800.0
2016-10-20 09:50:00,46.01,46.04,45.94,46.04,18938.0,43.0822,43.1102,43.0166,43.1102,18938.0
2016-10-20 09:55:00,46.05,46.12,46.03,46.09,18833.0,43.1196,43.1852,43.1009,43.1571,18833.0
2016-10-20 10:00:00,46.1,46.2,46.1,46.2,20702.0,43.1664,43.2601,43.1664,43.2601,20702.0
2016-10-20 10:05:00,46.19,46.22,46.14,46.14,18545.0,43.2507,43.2788,43.2039,43.2039,18545.0
2016-10-20 10:10:00,46.13,46.15,46.07,46.08,10098.0,43.1945,43.2132,43.1383,43.1477,10098.0
2016-10-20 10:15:00,46.08,46.09,46.0,46.0,5711.0,43.1477,43.1571,43.0728,43.0728,5711.0
2016-10-20 10:20:00,46.0,46.05,45.99,46.01,12817.0,43.0728,43.1196,43.0634,43.0822,12817.0
2016-10-20 10:25:00,46.0,46.01,45.97,45.99,12089.0,43.0728,43.0822,43.0447,43.0634,12089.0
2016-10-20 10:30:00,45.99,45.99,45.89,45.9,13368.0,43.0634,43.0634,42.9698,42.9792,13368.0
2016-10-20 10:35:00,45.91,45.91,45.81,45.84,10817.0,42.9885,42.9885,42.8949,42.923,10817.0
2016-10-20 10:40:00,45.83,45.83,45.78,45.8,12034.0,42.9136,42.9136,42.8668,42.8855,12034.0
2016-10-20 10:45:00,45.79,45.8,45.78,45.78,10810.0,42.8762,42.8855,42.8668,42.8668,10810.0
2016-10-20 10:50:00,45.79,45.79,45.72,45.74,27683.0,42.8762,42.8762,42.8106,42.8293,27683.0
2016-10-20 10:55:00,45.75,45.77,45.67,45.73,26432.0,42.8387,42.8574,42.7638,42.82,26432.0
2016-10-20 11:00:00,45.74,45.75,45.69,45.75,28851.0,42.8293,42.8387,42.7825,42.8387,28851.0
2016-10-20 11:05:00,45.74,45.74,45.66,45.66,17535.0,42.8293,42.8293,42.7544,42.7544,17535.0
2016-10-20 11:10:00,45.66,45.71,45.65,45.71,13000.0,42.7544,42.8012,42.7451,42.8012,13000.0
2016-10-20 11:15:00,45.71,45.74,45.71,45.74,13095.0,42.8012,42.8293,42.8012,42.8293,13095.0
2016-10-20 11:20:00,45.74,45.76,45.68,45.69,35036.0,42.8293,42.8481,42.7732,42.7825,35036.0
2016-10-20 11:25:00,45.68,45.73,45.66,45.67,34311.0,42.7732,42.82,42.7544,42.7638,34311.0
2016-10-20 11:30:00,45.67,45.72,45.66,45.72,8280.0,42.7638,42.8106,42.7544,42.8106,8280.0
2016-10-20 11:35:00,45.72,45.72,45.66,45.68,12217.0,42.8106,42.8106,42.7544,42.7732,12217.0
2016-10-20 11:40:00,45.69,45.72,45.68,45.7,16596.0,42.7825,42.8106,42.7732,42.7919,16596.0
2016-10-20 11:45:00,45.71,45.75,45.68,45.75,14128.0,42.8012,42.8387,42.7732,42.8387,14128.0
2016-10-20 11:50:00,45.74,45.75,45.7,45.71,8418.0,42.8293,42.8387,42.7919,42.8012,8418.0
2016-10-20 11:55:00,45.72,45.82,45.72,45.82,8413.0,42.8106,42.9042,42.8106,42.9042,8413.0
2016-10-20 12:00:00,45.84,45.9,45.81,45.9,15963.0,42.923,42.9792,42.8949,42.9792,15963.0
2016-10-20 12:05:00,45.89,45.93,45.87,45.91,13388.0,42.9698,43.0072,42.9511,42.9885,13388.0
2016-10-20 12:10:00,45.92,45.94,45.92,45.94,4792.0,42.9979,43.0166,42.9979,43.0166,4792.0
2016-10-20 12:15:00,45.95,45.98,45.95,45.98,6216.0,43.026,43.0541,43.026,43.0541,6216.0
2016-10-20 12:20:00,45.97,45.97,45.95,45.96,8348.0,43.0447,43.0447,43.026,43.0353,8348.0
2016-10-20 12:25:00,45.95,45.98,45.94,45.96,7773.0,43.026,43.0541,43.0166,43.0353,7773.0
2016-10-20 12:30:00,45.96,45.98,45.95,45.98,4732.0,43.0353,43.0541,43.026,43.0541,4732.0
2016-10-20 12:35:00,45.98,46.03,45.97,46.03,19337.0,43.0541,43.1009,43.0447,43.1009,19337.0
2016-10-20 12:40:00,46.03,46.05,46.01,46.03,7539.0,43.1009,43.1196,43.0822,43.1009,7539.0
2016-10-20 12:45:00,46.04,46.05,46.01,46.05,8700.0,43.1102,43.1196,43.0822,43.1196,8700.0
2016-10-20 12:50:00,46.04,46.05,46.0,46.01,6249.0,43.1102,43.1196,43.0728,43.0822,6249.0
2016-10-20 12:55:00,46.02,46.02,46.0,46.02,10500.0,43.0915,43.0915,43.0728,43.0915,10500.0
2016-10-20 13:00:00,46.02,46.03,46.0,46.01,6580.0,43.0915,43.1009,43.0728,43.0822,6580.0
2016-10-20 13:05:00,46.01,46.03,46.0,46.02,6442.0,43.0822,43.1009,43.0728,43.0915,6442.0
2016-10-20 13:10:00,46.01,46.03,46.0,46.0,7268.0,43.0822,43.1009,43.0728,43.0728,7268.0
2016-10-20 13:15:00,45.99,45.99,45.98,45.99,5431.0,43.0634,43.0634,43.0541,43.0634,5431.0
2016-10-20 13:20:00,45.98,46.0,45.98,46.0,6083.0,43.0541,43.0728,43.0541,43.0728,6083.0
2016-10-20 13:25:00,46.0,46.02,45.99,46.02,10209.0,43.0728,43.0915,43.0634,43.0915,10209.0
2016-10-20 13:30:00,46.03,46.06,46.03,46.06,3200.0,43.1009,43.129,43.1009,43.129,3200.0
2016-10-20 13:35:00,46.06,46.09,46.05,46.07,11883.0,43.129,43.1571,43.1196,43.1383,11883.0
2016-10-20 13:40:00,46.08,46.09,46.06,46.09,7050.0,43.1477,43.1571,43.129,43.1571,7050.0
2016-10-20 13:45:00,46.09,46.1,46.01,46.01,8413.0,43.1571,43.1664,43.0822,43.0822,8413.0
2016-10-20 13:50:00,46.0,46.02,45.97,46.0,21280.0,43.0728,43.0915,43.0447,43.0728,21280.0
2016-10-20 13:55:00,45.99,46.01,45.98,46.01,10070.0,43.0634,43.0822,43.0541,43.0822,10070.0
2016-10-20 14:00:00,46.01,46.04,46.01,46.02,9150.0,43.0822,43.1102,43.0822,43.0915,9150.0
2016-10-20 14:05:00,46.02,46.06,46.01,46.03,17697.0,43.0915,43.129,43.0822,43.1009,17697.0
2016-10-20 14:10:00,46.03,46.04,46.01,46.04,8972.0,43.1009,43.1102,43.0822,43.1102,8972.0
2016-10-20 14:15:00,46.05,46.06,46.03,46.03,6100.0,43.1196,43.129,43.1009,43.1009,6100.0
2016-10-20 14:20:00,46.04,46.04,46.0,46.01,11681.0,43.1102,43.1102,43.0728,43.0822,11681.0
2016-10-20 14:25:00,46.02,46.06,45.99,46.05,14817.0,43.0915,43.129,43.0634,43.1196,14817.0
2016-10-20 14:30:00,46.05,46.06,46.03,46.06,6704.0,43.1196,43.129,43.1009,43.129,6704.0
2016-10-20 14:35:00,46.05,46.08,46.05,46.07,8359.0,43.1196,43.1477,43.1196,43.1383,8359.0
2016-10-20 14:40:00,46.07,46.08,46.06,46.08,4500.0,43.1383,43.1477,43.129,43.1477,4500.0
2016-10-20 14:45:00,46.08,46.13,46.06,46.13,15014.0,43.1477,43.1945,43.129,43.1945,15014.0
2016-10-20 14:50:00,46.13,46.14,46.08,46.1,11324.0,43.1945,43.2039,43.1477,43.1664,11324.0
2016-10-20 14:55:00,46.1,46.12,46.1,46.11,6406.0,43.1664,43.1852,43.1664,43.1758,6406.0
2016-10-20 15:00:00,46.11,46.11,46.06,46.09,12622.0,43.1758,43.1758,43.129,43.1571,12622.0
2016-10-20 15:05:00,46.1,46.1,46.08,46.09,7706.0,43.1664,43.1664,43.1477,43.1571,7706.0
2016-10-20 15:10:00,46.09,46.12,46.08,46.12,11970.0,43.1571,43.1852,43.1477,43.1852,11970.0
2016-10-20 15:15:00,46.11,46.12,46.08,46.08,11771.0,43.1758,43.1852,43.1477,43.1477,11771.0
2016-10-20 15:20:00,46.08,46.11,46.07,46.07,16406.0,43.1477,43.1758,43.1383,43.1383,16406.0
2016-10-20 15:25:00,46.07,46.08,46.02,46.03,11652.0,43.1383,43.1477,43.0915,43.1009,11652.0
2016-10-20 15:30:00,46.03,46.04,45.99,46.02,18867.0,43.1009,43.1102,43.0634,43.0915,18867.0
2016-10-20 15:35:00,46.02,46.03,46.0,46.02,16405.0,43.0915,43.1009,43.0728,43.0915,16405.0
2016-10-20 15:40:00,46.02,46.03,46.0,46.02,27789.0,43.0915,43.1009,43.0728,43.0915,27789.0
2016-10-20 15:45:00,46.02,46.05,46.02,46.05,25687.0,43.0915,43.1196,43.0915,43.1196,25687.0
2016-10-20 15:50:00,46.04,46.06,46.04,46.06,36595.0,43.1102,43.129,43.1102,43.129,36595.0
2016-10-20 15:55:00,46.05,46.08,46.02,46.03,96218.0,43.1196,43.1477,43.0915,43.1009,96218.0
2016-10-21 09:30:00,45.67,45.67,45.55,45.62,86189.0,42.7638,42.7638,42.6514,42.717,86189.0
2016-10-21 09:35:00,45.54,45.56,45.44,45.44,6559.0,42.6421,42.6608,42.5484,42.5484,6559.0
2016-10-21 09:40:00,45.47,45.47,45.35,45.35,11395.0,42.5765,42.5765,42.4642,42.4642,11395.0
2016-10-21 09:45:00,45.36,45.42,45.32,45.38,6207.0,42.4735,42.5297,42.4361,42.4922,6207.0
2016-10-21 09:50:00,45.37,45.44,45.37,45.41,8692.0,42.4829,42.5484,42.4829,42.5203,8692.0
2016-10-21 09:55:00,45.41,45.44,45.38,45.39,8564.0,42.5203,42.5484,42.4922,42.5016,8564.0
2016-10-21 10:00:00,45.4,45.41,45.32,45.36,10780.0,42.511,42.5203,42.4361,42.4735,10780.0
2016-10-21 10:05:00,45.37,45.38,45.32,45.37,11380.0,42.4829,42.4922,42.4361,42.4829,11380.0
2016-10-21 10:10:00,45.37,45.37,45.29,45.3,7900.0,42.4829,42.4829,42.408,42.4173,7900.0
2016-10-21 10:15:00,45.31,45.38,45.31,45.37,7691.0,42.4267,42.4922,42.4267,42.4829,7691.0
2016-10-21 10:20:00,45.38,45.4,45.34,45.38,7750.0,42.4922,42.511,42.4548,42.4922,7750.0
2016-10-21 10:25:00,45.37,45.4,45.37,45.4,5200.0,42.4829,42.511,42.4829,42.511,5200.0
2016-10-21 10:30:00,45.41,45.5,45.41,45.47,11180.0,42.5203,42.6046,42.5203,42.5765,11180.0
2016-10-21 10:35:00,45.46,45.46,45.38,45.38,12934.0,42.5672,42.5672,42.4922,42.4922,12934.0
2016-10-21 10:40:00,45.39,45.47,45.39,45.45,7048.0,42.5016,42.5765,42.5016,42.5578,7048.0
2016-10-21 10:45:00,45.46,45.48,45.42,45.44,9314.0,42.5672,42.5859,42.5297,42.5484,9314.0
2016-10-21 10:50:00,45.43,45.43,45.4,45.4,5306.0,42.5391,42.5391,42.511,42.511,5306.0
2016-10-21 10:55:00,45.4,45.42,45.39,45.41,4492.0,42.511,42.5297,42.5016,42.5203,4492.0
2016-10-21 11:00:00,45.42,45.43,45.38,45.39,6265.0,42.5297,42.5391,42.4922,42.5016,6265.0
2016-10-21 11:05:00,45.39,45.45,45.39,45.41,7787.0,42.5016,42.5578,42.5016,42.5203,7787.0
2016-10-21 11:10:00,45.41,45.41,45.36,45.36,10241.0,42.5203,42.5203,42.4735,42.4735,10241.0
2016-10-21 11:15:00,45.35,45.38,45.33,45.34,22017.0,42.4642,42.4922,42.4454,42.4548,22017.0
2016-10-21 11:20:00,45.35,45.36,45.33,45.33,4817.0,42.4642,42.4735,42.4454,42.4454,4817.0
2016-10-21 11:25:00,45.33,45.36,45.33,45.35,7134.0,42.4454,42.4735,42.4454,42.4642,7134.0
2016-10-21 11:30:00,45.36,45.38,45.35,45.38,5096.0,42.4735,42.4922,42.4642,42.4922,5096.0
2016-10-21 11:35:00,45.37,45.38,45.36,45.37,8451.0,42.4829,42.4922,42.4735,42.4829,8451.0
2016-10-21 11:40:00,45.38,45.38,45.34,45.37,16464.0,42.4922,42.4922,42.4548,42.4829,16464.0
2016-10-21 11:45:00,45.37,45.44,45.36,45.44,18243.0,42.4829,42.5484,42.4735,42.5484,18243.0
2016-10-21 11:50:00,45.45,45.48,45.44,45.48,8100.0,42.5578,42.5859,42.5484,42.5859,8100.0
2016-10-21 11:55:00,45.49,45.53,45.49,45.5,4200.0,42.5952,42.6327,42.5952,42.6046,4200.0
2016-10-21 12:00:00,45.51,45.53,45.5,45.51,6185.0,42.614,42.6327,42.6046,42.614,6185.0
2016-10-21 12:05:00,45.51,45.52,45.51,45.52,3600.0,42.614,42.6233,42.614,42.6233,3600.0
2016-10-21 12:10:00,45.52,45.52,45.49,45.52,4354.0,42.6233,42.6233,42.5952,42.6233,4354.0
2016-10-21 12:15:00,45.52,45.52,45.5,45.51,5801.0,42.6233,42.6233,42.6046,42.614,5801.0
2016-10-21 12:20:00,45.5,45.5,45.48,45.49,5684.0,42.6046,42.6046,42.5859,42.5952,5684.0
2016-10-21 12:25:00,45.49,45.5,45.49,45.5,1300.0,42.5952,42.6046,42.5952,42.6046,1300.0
2016-10-21 12:30:00,45.5,45.5,45.46,45.46,5749.0,42.6046,42.6046,42.5672,42.5672,5749.0
2016-10-21 12:35:00,45.46,45.48,45.46,45.48,3000.0,42.5672,42.5859,42.5672,42.5859,3000.0
2016-10-21 12:40:00,45.48,45.49,45.47,45.48,4373.0,42.5859,42.5952,42.5765,42.5859,4373.0
2016-10-21 12:45:00,45.48,45.51,45.47,45.51,4048.0,42.5859,42.614,42.5765,42.614,4048.0
2016-10-21 12:50:00,45.51,45.51,45.47,45.5,7000.0,42.614,42.614,42.5765,42.6046,7000.0
2016-10-21 12:55:00,45.5,45.5,45.49,45.5,5387.0,42.6046,42.6046,42.5952,42.6046,5387.0
2016-10-21 13:00:00,45.5,45.5,45.47,45.47,7158.0,42.6046,42.6046,42.5765,42.5765,7158.0
2016-10-21 13:05:00,45.47,45.51,45.46,45.5,7390.0,42.5765,42.614,42.5672,42.6046,7390.0
2016-10-21 13:10:00,45.49,45.5,45.48,45.48,2000.0,42.5952,42.6046,42.5859,42.5859,2000.0
2016-10-21 13:15:00,45.49,45.5,45.46,45.47,14750.0,42.5952,42.6046,42.5672,42.5765,14750.0
2016-10-21 13:20:00,45.46,45.48,45.45,45.46,7100.0,42.5672,42.5859,42.5578,42.5672,7100.0
2016-10-21 13:25:00,45.47,45.47,45.43,45.43,9934.0,42.5765,42.5765,42.5391,42.5391,9934.0
2016-10-21 13:30:00,45.43,45.43,45.39,45.4,11749.0,42.5391,42.5391,42.5016,42.511,11749.0
2016-10-21 13:35:00,45.4,45.44,45.4,45.43,4500.0,42.511,42.5484,42.511,42.5391,4500.0
2016-10-21 13:40:00,45.43,45.45,45.43,45.44,6875.0,42.5391,42.5578,42.5391,42.5484,6875.0
2016-10-21 13:45:00,45.44,45.47,45.44,45.46,9026.0,42.5484,42.5765,42.5484,42.5672,9026.0
2016-10-21 13:50:00,45.46,45.46,45.42,45.44,7600.0,42.5672,42.5672,42.5297,42.5484,7600.0
2016-10-21 13:55:00,45.44,45.45,45.41,45.44,6824.0,42.5484,42.5578,42.5203,42.5484,6824.0
2016-10-21 14:00:00,45.43,45.44,45.4,45.4,4350.0,42.5391,42.5484,42.511,42.511,4350.0
2016-10-21 14:05:00,45.41,45.41,45.4,45.41,3753.0,42.5203,42.5203,42.511,42.5203,3753.0
2016-10-21 14:10:00,45.4,45.43,45.4,45.43,4500.0,42.511,42.5391,42.511,42.5391,4500.0
2016-10-21 14:15:00,45.43,45.49,45.43,45.48,19521.0,42.5391,42.5952,42.5391,42.5859,19521.0
2016-10-21 14:20:00,45.48,45.48,45.44,45.45,13664.0,42.5859,42.5859,42.5484,42.5578,13664.0
2016-10-21 14:25:00,45.45,45.46,45.44,45.45,10765.0,42.5578,42.5672,42.5484,42.5578,10765.0
2016-10-21 14:30:00,45.44,45.44,45.42,45.43,8429.0,42.5484,42.5484,42.5297,42.5391,8429.0
2016-10-21 14:35:00,45.43,45.46,45.43,45.45,9410.0,42.5391,42.5672,42.5391,42.5578,9410.0
2016-10-21 14:40:00,45.46,45.47,45.44,45.47,6095.0,42.5672,42.5765,42.5484,42.5765,6095.0
2016-10-21 14:45:00,45.47,45.47,45.46,45.46,3936.0,42.5765,42.5765,42.5672,42.5672,3936.0
2016-10-21 14:50:00,45.46,45.51,45.45,45.5,10622.0,42.5672,42.614,42.5578,42.6046,10622.0
2016-10-21 14:55:00,45.51,45.51,45.48,45.5,20148.0,42.614,42.614,42.5859,42.6046,20148.0
2016-10-21 15:00:00,45.5,45.51,45.5,45.51,3066.0,42.6046,42.614,42.6046,42.614,3066.0
2016-10-21 15:05:00,45.51,45.56,45.5,45.54,7316.0,42.614,42.6608,42.6046,42.6421,7316.0
2016-10-21 15:10:00,45.54,45.56,45.54,45.55,5521.0,42.6421,42.6608,42.6421,42.6514,5521.0
2016-10-21 15:15:00,45.56,45.56,45.54,45.55,4109.0,42.6608,42.6608,42.6421,42.6514,4109.0
2016-10-21 15:20:00,45.55,45.55,45.52,45.52,6905.0,42.6514,42.6514,42.6233,42.6233,6905.0
2016-10-21 15:25:00,45.53,45.55,45.52,45.55,18002.0,42.6327,42.6514,42.6233,42.6514,18002.0
2016-10-21 15:30:00,45.55,45.55,45.53,45.55,9007.0,42.6514,42.6514,42.6327,42.6514,9007.0
2016-10-21 15:35:00,45.54,45.55,45.53,45.55,14214.0,42.6421,42.6514,42.6327,42.6514,14214.0
2016-10-21 15:40:00,45.54,45.57,45.53,45.57,21556.0,42.6421,42.6702,42.6327,42.6702,21556.0
2016-10-21 15:45:00,45.57,45.6,45.57,45.59,25211.0,42.6702,42.6982,42.6702,42.6889,25211.0
2016-10-21 15:50:00,45.59,45.62,45.59,45.59,28498.0,42.6889,42.717,42.6889,42.6889,28498.0
2016-10-21 15:55:00,45.59,45.61,45.56,45.56,72010.0,42.6889,42.7076,42.6608,42.6608,72010.0
2016-10-24 09:30:00,45.88,45.93,45.87,45.9,12770.0,42.9604,43.0072,42.9511,42.9792,12770.0
2016-10-24 09:35:00,45.91,45.92,45.86,45.88,8512.0,42.9885,42.9979,42.9417,42.9604,8512.0
2016-10-24 09:40:00,45.88,45.91,45.81,45.81,22800.0,42.9604,42.9885,42.8949,42.8949,22800.0
2016-10-24 09:45:00,45.84,45.88,45.82,45.84,18053.0,42.923,42.9604,42.9042,42.923,18053.0
2016-10-24 09:50:00,45.84,45.84,45.7,45.73,51227.0,42.923,42.923,42.7919,42.82,51227.0
2016-10-24 09:55:00,45.72,45.75,45.67,45.75,35998.0,42.8106,42.8387,42.7638,42.8387,35998.0
2016-10-24 10:00:00,45.77,45.81,45.64,45.8,59522.0,42.8574,42.8949,42.7357,42.8855,59522.0
2016-10-24 10:05:00,45.79,45.79,45.75,45.75,33599.0,42.8762,42.8762,42.8387,42.8387,33599.0
2016-10-24 10:10:00,45.75,45.8,45.73,45.74,43429.0,42.8387,42.8855,42.82,42.8293,43429.0
2016-10-24 10:15:00,45.75,45.8,45.74,45.8,35221.0,42.8387,42.8855,42.8293,42.8855,35221.0
2016-10-24 10:20:00,45.8,45.87,45.79,45.86,34116.0,42.8855,42.9511,42.8762,42.9417,34116.0
2016-10-24 10:25:00,45.87,45.9,45.84,45.9,30050.0,42.9511,42.9792,42.923,42.9792,30050.0
2016-10-24 10:30:00,45.9,45.93,45.88,45.89,79248.0,42.9792,43.0072,42.9604,42.9698,79248.0
2016-10-24 10:35:00,45.89,45.89,45.83,45.85,16924.0,42.9698,42.9698,42.9136,42.9323,16924.0
2016-10-24 10:40:00,45.85,45.85,45.77,45.77,28996.0,42.9323,42.9323,42.8574,42.8574,28996.0
2016-10-24 10:45:00,45.77,45.83,45.76,45.83,25802.0,42.8574,42.9136,42.8481,42.9136,25802.0
2016-10-24 10:50:00,45.82,45.82,45.78,45.81,11040.0,42.9042,42.9042,42.8668,42.8949,11040.0
2016-10-24 10:55:00,45.82,45.85,45.81,45.81,10692.0,42.9042,42.9323,42.8949,42.8949,10692.0
2016-10-24 11:00:00,45.81,45.83,45.75,45.75,28353.0,42.8949,42.9136,42.8387,42.8387,28353.0
2016-10-24 11:05:00,45.75,45.77,45.73,45.74,17694.0,42.8387,42.8574,42.82,42.8293,17694.0
2016-10-24 11:10:00,45.74,45.76,45.7,45.76,34729.0,42.8293,42.8481,42.7919,42.8481,34729.0
2016-10-24 11:15:00,45.76,45.76,45.74,45.74,12633.0,42.8481,42.8481,42.8293,42.8293,12633.0
2016-10-24 11:20:00,45.74,45.74,45.66,45.68,21869.0,42.8293,42.8293,42.7544,42.7732,21869.0
2016-10-24 11:25:00,45.68,45.69,45.64,45.65,20560.0,42.7732,42.7825,42.7357,42.7451,20560.0
2016-10-24 11:30:00,45.64,45.75,45.64,45.73,30716.0,42.7357,42.8387,42.7357,42.82,30716.0
2016-10-24 11:35:00,45.73,45.77,45.73,45.73,23337.0,42.82,42.8574,42.82,42.82,23337.0
2016-10-24 11:40:00,45.73,45.75,45.68,45.69,40464.0,42.82,42.8387,42.7732,42.7825,40464.0
2016-10-24 11:45:00,45.69,45.7,45.66,45.67,12122.0,42.7825,42.7919,42.7544,42.7638,12122.0
2016-10-24 11:50:00,45.67,45.73,45.66,45.72,32204.0,42.7638,42.82,42.7544,42.8106,32204.0
2016-10-24 11:55:00,45.72,45.73,45.71,45.72,3361.0,42.8106,42.82,42.8012,42.8106,3361.0
2016-10-24 12:00:00,45.72,45.77,45.71,45.74,8741.0,42.8106,42.8574,42.8012,42.8293,8741.0
2016-10-24 12:05:00,45.74,45.76,45.73,45.74,14106.0,42.8293,42.8481,42.82,42.8293,14106.0
2016-10-24 12:10:00,45.74,45.78,45.73,45.77,26608.0,42.8293,42.8668,42.82,42.8574,26608.0
2016-10-24 12:15:00,45.76,45.76,45.71,45.72,26195.0,42.8481,42.8481,42.8012,42.8106,26195.0
2016-10-24 12:20:00,45.72,45.79,45.72,45.76,32511.0,42.8106,42.8762,42.8106,42.8481,32511.0
2016-10-24 12:25:00,45.75,45.77,45.72,45.76,74668.0,42.8387,42.8574,42.8106,42.8481,74668.0
2016-10-24 12:30:00,45.76,45.8,45.74,45.75,21027.0,42.8481,42.8855,42.8293,42.8387,21027.0
2016-10-24 12:35:00,45.76,45.8,45.75,45.79,26988.0,42.8481,42.8855,42.8387,42.8762,26988.0
2016-10-24 12:40:00,45.78,45.8,45.78,45.8,6009.0,42.8668,42.8855,42.8668,42.8855,6009.0
2016-10-24 12:45:00,45.8,45.81,45.79,45.81,2190.0,42.8855,42.8949,42.8762,42.8949,2190.0
2016-10-24 12:50:00,45.81,45.85,45.81,45.85,15846.0,42.8949,42.9323,42.8949,42.9323,15846.0
2016-10-24 12:55:00,45.84,45.87,45.84,45.86,7300.0,42.923,42.9511,42.923,42.9417,7300.0
2016-10-24 13:00:00,45.85,45.86,45.82,45.85,15000.0,42.9323,42.9417,42.9042,42.9323,15000.0
2016-10-24 13:05:00,45.85,45.86,45.83,45.86,9615.0,42.9323,42.9417,42.9136,42.9417,9615.0
2016-10-24 13:10:00,45.87,45.91,45.87,45.9,12697.0,42.9511,42.9885,42.9511,42.9792,12697.0
2016-10-24 13:15:00,45.9,45.9,45.86,45.9,4500.0,42.9792,42.9792,42.9417,42.9792,4500.0
2016-10-24 13:20:00,45.91,45.93,45.89,45.93,6278.0,42.9885,43.0072,42.9698,43.0072,6278.0
2016-10-24 13:25:00,45.93,45.94,45.92,45.94,2800.0,43.0072,43.0166,42.9979,43.0166,2800.0
2016-10-24 13:30:00,45.94,45.94,45.9,45.9,5185.0,43.0166,43.0166,42.9792,42.9792,5185.0
2016-10-24 13:35:00,45.9,45.91,45.89,45.89,3662.0,42.9792,42.9885,42.9698,42.9698,3662.0
2016-10-24 13:40:00,45.9,45.93,45.9,45.92,8086.0,42.9792,43.0072,42.9792,42.9979,8086.0
2016-10-24 13:45:00,45.93,45.94,45.93,45.93,1818.0,43.0072,43.0166,43.0072,43.0072,1818.0
2016-10-24 13:50:00,45.94,45.95,45.9,45.9,10621.0,43.0166,43.026,42.9792,42.9792,10621.0
2016-10-24 13:55:00,45.91,45.92,45.87,45.88,4301.0,42.9885,42.9979,42.9511,42.9604,4301.0
2016-10-24 14:00:00,45.88,45.88,45.82,45.85,10832.0,42.9604,42.9604,42.9042,42.9323,10832.0
2016-10-24 14:05:00,45.84,45.89,45.83,45.88,4401.0,42.923,42.9698,42.9136,42.9604,4401.0
2016-10-24 14:10:00,45.88,45.89,45.86,45.86,7881.0,42.9604,42.9698,42.9417,42.9417,7881.0
2016-10-24 14:15:00,45.86,45.86,45.82,45.84,9027.0,42.9417,42.9417,42.9042,42.923,9027.0
2016-10-24 14:20:00,45.84,45.85,45.81,45.82,11663.0,42.923,42.9323,42.8949,42.9042,11663.0
2016-10-24 14:25:00,45.82,45.82,45.8,45.8,8207.0,42.9042,42.9042,42.8855,42.8855,8207.0
2016-10-24 14:30:00,45.81,45.83,45.8,45.83,5791.0,42.8949,42.9136,42.8855,42.9136,5791.0
2016-10-24 14:35:00,45.83,45.83,45.8,45.8,7630.0,42.9136,42.9136,42.8855,42.8855,7630.0
2016-10-24 14:40:00,45.8,45.83,45.8,45.83,2564.0,42.8855,42.9136,42.8855,42.9136,2564.0
2016-10-24 14:45:00,45.83,45.83,45.8,45.8,4139.0,42.9136,42.9136,42.8855,42.8855,4139.0
2016-10-24 14:50:00,45.8,45.81,45.8,45.8,5675.0,42.8855,42.8949,42.8855,42.8855,5675.0
2016-10-24 14:55:00,45.8,45.83,45.79,45.82,9035.0,42.8855,42.9136,42.8762,42.9042,9035.0
2016-10-24 15:00:00,45.82,45.83,45.82,45.83,4037.0,42.9042,42.9136,42.9042,42.9136,4037.0
2016-10-24 15:05:00,45.82,45.82,45.78,45.78,10354.0,42.9042,42.9042,42.8668,42.8668,10354.0
2016-10-24 15:10:00,45.79,45.82,45.79,45.81,6462.0,42.8762,42.9042,42.8762,42.8949,6462.0
2016-10-24 15:15:00,45.82,45.82,45.8,45.82,10262.0,42.9042,42.9042,42.8855,42.9042,10262.0
2016-10-24 15:20:00,45.83,45.83,45.81,45.83,7369.0,42.9136,42.9136,42.8949,42.9136,7369.0
2016-10-24 15:25:00,45.83,45.86,45.82,45.86,3922.0,42.9136,42.9417,42.9042,42.9417,3922.0
2016-10-24 15:30:00,45.85,45.85,45.83,45.83,8554.0,42.9323,42.9323,42.9136,42.9136,8554.0
2016-10-24 15:35:00,45.83,45.87,45.83,45.87,10402.0,42.9136,42.9511,42.9136,42.9511,10402.0
2016-10-24 15:40:00,45.87,45.88,45.83,45.87,19707.0,42.9511,42.9604,42.9136,42.9511,19707.0
2016-10-24 15:45:00,45.87,45.89,45.86,45.88,18522.0,42.9511,42.9698,42.9417,42.9604,18522.0
2016-10-24 15:50:00,45.88,45.89,45.85,45.85,17150.0,42.9604,42.9698,42.9323,42.9323,17150.0
2016-10-24 15:55:00,45.85,45.88,45.84,45.84,44303.0,42.9323,42.9604,42.923,42.923,44303.0
2016-10-25 09:30:00,45.26,45.59,44.08,44.15,109662.0,42.3799,42.6889,41.275,41.3405,109662.0
2016-10-25 09:35:00,44.15,44.37,44.13,44.2,63075.0,41.3405,41.5465,41.3218,41.3873,63075.0
2016-10-25 09:40:00,44.19,44.26,44.13,44.2,51029.0,41.378,41.4435,41.3218,41.3873,51029.0
2016-10-25 09:45:00,44.2,44.26,44.15,44.24,71443.0,41.3873,41.4435,41.3405,41.4248,71443.0
2016-10-25 09:50:00,44.24,44.3,44.22,44.27,86543.0,41.4248,41.481,41.4061,41.4529,86543.0
2016-10-25 09:55:00,44.26,44.3,44.22,44.25,84699.0,41.4435,41.481,41.4061,41.4342,84699.0
2016-10-25 10:00:00,44.24,44.36,44.18,44.3,101747.0,41.4248,41.5372,41.3686,41.481,101747.0
2016-10-25 10:05:00,44.29,44.32,44.28,44.3,73472.0,41.4716,41.4997,41.4622,41.481,73472.0
2016-10-25 10:10:00,44.3,44.32,44.28,44.3,50862.0,41.481,41.4997,41.4622,41.481,50862.0
2016-10-25 10:15:00,44.3,44.3,44.16,44.2,44050.0,41.481,41.481,41.3499,41.3873,44050.0
2016-10-25 10:20:00,44.19,44.2,44.11,44.11,27571.0,41.378,41.3873,41.3031,41.3031,27571.0
2016-10-25 10:25:00,44.11,44.17,44.09,44.16,33482.0,41.3031,41.3592,41.2843,41.3499,33482.0
2016-10-25 10:30:00,44.16,44.16,44.12,44.14,35645.0,41.3499,41.3499,41.3124,41.3312,35645.0
2016-10-25 10:35:00,44.13,44.13,44.08,44.09,15718.0,41.3218,41.3218,41.275,41.2843,15718.0
2016-10-25 10:40:00,44.08,44.08,43.92,43.93,47994.0,41.275,41.275,41.1251,41.1345,47994.0
2016-10-25 10:45:00,43.92,43.93,43.86,43.88,38795.0,41.1251,41.1345,41.069,41.0877,38795.0
2016-10-25 10:50:00,43.88,44.01,43.87,44.0,46365.0,41.0877,41.2094,41.0783,41.2001,46365.0
2016-10-25 10:55:00,43.99,44.0,43.97,44.0,34313.0,41.1907,41.2001,41.172,41.2001,34313.0
2016-10-25 11:00:00,44.0,44.04,43.99,44.01,55340.0,41.2001,41.2375,41.1907,41.2094,55340.0
2016-10-25 11:05:00,44.0,44.01,43.99,44.0,33306.0,41.2001,41.2094,41.1907,41.2001,33306.0
2016-10-25 11:10:00,43.99,44.0,43.83,43.84,74063.0,41.1907,41.2001,41.0409,41.0502,74063.0
2016-10-25 11:15:00,43.84,43.84,43.76,43.77,42489.0,41.0502,41.0502,40.9753,40.9847,42489.0
2016-10-25 11:20:00,43.77,43.85,43.76,43.84,32842.0,40.9847,41.0596,40.9753,41.0502,32842.0
2016-10-25 11:25:00,43.85,43.88,43.85,43.85,20552.0,41.0596,41.0877,41.0596,41.0596,20552.0
2016-10-25 11:30:00,43.86,43.86,43.77,43.78,35941.0,41.069,41.069,40.9847,40.9941,35941.0
2016-10-25 11:35:00,43.79,43.81,43.78,43.8,12045.0,41.0034,41.0221,40.9941,41.0128,12045.0
2016-10-25 11:40:00,43.8,43.8,43.63,43.64,74551.0,41.0128,41.0128,40.8536,40.863,74551.0
2016-10-25 11:45:00,43.64,43.65,43.61,43.62,28804.0,40.863,40.8723,40.8349,40.8442,28804.0
2016-10-25 11:50:00,43.62,43.67,43.62,43.63,23729.0,40.8442,40.8911,40.8442,40.8536,23729.0
2016-10-25 11:55:00,43.63,43.64,43.61,43.62,17431.0,40.8536,40.863,40.8349,40.8442,17431.0
2016-10-25 12:00:00,43.62,43.67,43.61,43.65,22484.0,40.8442,40.8911,40.8349,40.8723,22484.0
2016-10-25 12:05:00,43.65,43.66,43.62,43.66,26176.0,40.8723,40.8817,40.8442,40.8817,26176.0
2016-10-25 12:10:00,43.66,43.75,43.66,43.73,18172.0,40.8817,40.966,40.8817,40.9472,18172.0
2016-10-25 12:15:00,43.73,43.74,43.68,43.71,21494.0,40.9472,40.9566,40.9004,40.9285,21494.0
2016-10-25 12:20:00,43.71,43.73,43.7,43.73,13401.0,40.9285,40.9472,40.9191,40.9472,13401.0
2016-10-25 12:25:00,43.73,43.74,43.68,43.68,18821.0,40.9472,40.9566,40.9004,40.9004,18821.0
2016-10-25 12:30:00,43.68,43.7,43.67,43.7,15146.0,40.9004,40.9191,40.8911,40.9191,15146.0
2016-10-25 12:35:00,43.7,43.7,43.68,43.69,10998.0,40.9191,40.9191,40.9004,40.9098,10998.0
2016-10-25 12:40:00,43.69,43.69,43.61,43.61,10303.0,40.9098,40.9098,40.8349,40.8349,10303.0
2016-10-25 12:45:00,43.61,43.63,43.59,43.63,25549.0,40.8349,40.8536,40.8161,40.8536,25549.0
2016-10-25 12:50:00,43.63,43.63,43.59,43.63,30677.0,40.8536,40.8536,40.8161,40.8536,30677.0
2016-10-25 12:55:00,43.63,43.63,43.51,43.53,41118.0,40.8536,40.8536,40.7412,40.76,41118.0
2016-10-25 13:00:00,43.53,43.53,43.39,43.43,56157.0,40.76,40.76,40.6289,40.6663,56157.0
2016-10-25 13:05:00,43.43,43.43,43.34,43.34,35247.0,40.6663,40.6663,40.5821,40.5821,35247.0
2016-10-25 13:10:00,43.35,43.38,43.31,43.35,61688.0,40.5914,40.6195,40.554,40.5914,61688.0
2016-10-25 13:15:00,43.36,43.36,43.29,43.3,78131.0,40.6008,40.6008,40.5352,40.5446,78131.0
2016-10-25 13:20:00,43.3,43.3,43.25,43.27,35979.0,40.5446,40.5446,40.4978,40.5165,35979.0
2016-10-25 13:25:00,43.27,43.29,43.23,43.24,40368.0,40.5165,40.5352,40.4791,40.4884,40368.0
2016-10-25 13:30:00,43.24,43.26,43.22,43.25,32718.0,40.4884,40.5071,40.4697,40.4978,32718.0
2016-10-25 13:35:00,43.25,43.26,43.17,43.2,62488.0,40.4978,40.5071,40.4229,40.451,62488.0
2016-10-25 13:40:00,43.19,43.23,43.19,43.19,39817.0,40.4416,40.4791,40.4416,40.4416,39817.0
2016-10-25 13:45:00,43.2,43.33,43.19,43.3,86828.0,40.451,40.5727,40.4416,40.5446,86828.0
2016-10-25 13:50:00,43.3,43.34,43.28,43.29,58207.0,40.5446,40.5821,40.5259,40.5352,58207.0
2016-10-25 13:55:00,43.29,43.47,43.28,43.47,36334.0,40.5352,40.7038,40.5259,40.7038,36334.0
2016-10-25 14:00:00,43.48,43.48,43.46,43.46,33104.0,40.7131,40.7131,40.6944,40.6944,33104.0
2016-10-25 14:05:00,43.46,43.56,43.45,43.56,20624.0,40.6944,40.7881,40.6851,40.7881,20624.0
2016-10-25 14:10:00,43.56,43.56,43.48,43.52,32634.0,40.7881,40.7881,40.7131,40.7506,32634.0
2016-10-25 14:15:00,43.51,43.52,43.49,43.51,20255.0,40.7412,40.7506,40.7225,40.7412,20255.0
2016-10-25 14:20:00,43.51,43.58,43.48,43.48,39099.0,40.7412,40.8068,40.7131,40.7131,39099.0
2016-10-25 14:25:00,43.48,43.51,43.47,43.5,25710.0,40.7131,40.7412,40.7038,40.7319,25710.0
2016-10-25 14:30:00,43.5,43.54,43.49,43.54,31985.0,40.7319,40.7693,40.7225,40.7693,31985.0
2016-10-25 14:35:00,43.54,43.58,43.51,43.56,50049.0,40.7693,40.8068,40.7412,40.7881,50049.0
2016-10-25 14:40:00,43.56,43.56,43.5,43.51,33406.0,40.7881,40.7881,40.7319,40.7412,33406.0
2016-10-25 14:45:00,43.52,43.59,43.52,43.54,31694.0,40.7506,40.8161,40.7506,40.7693,31694.0
2016-10-25 14:50:00,43.54,43.54,43.49,43.51,15790.0,40.7693,40.7693,40.7225,40.7412,15790.0
2016-10-25 14:55:00,43.51,43.55,43.5,43.52,35620.0,40.7412,40.7787,40.7319,40.7506,35620.0
2016-10-25 15:00:00,43.52,43.53,43.48,43.5,49118.0,40.7506,40.76,40.7131,40.7319,49118.0
2016-10-25 15:05:00,43.5,43.52,43.5,43.5,32486.0,40.7319,40.7506,40.7319,40.7319,32486.0
2016-10-25 15:10:00,43.5,43.51,43.44,43.44,36253.0,40.7319,40.7412,40.6757,40.6757,36253.0
2016-10-25 15:15:00,43.44,43.44,43.36,43.37,40569.0,40.6757,40.6757,40.6008,40.6101,40569.0
2016-10-25 15:20:00,43.37,43.42,43.34,43.42,31514.0,40.6101,40.657,40.5821,40.657,31514.0
2016-10-25 15:25:00,43.41,43.45,43.41,43.45,21535.0,40.6476,40.6851,40.6476,40.6851,21535.0
2016-10-25 15:30:00,43.45,43.45,43.41,43.41,43463.0,40.6851,40.6851,40.6476,40.6476,43463.0
2016-10-25 15:35:00,43.42,43.44,43.41,43.42,56284.0,40.657,40.6757,40.6476,40.657,56284.0
2016-10-25 15:40:00,43.43,43.46,43.42,43.46,50861.0,40.6663,40.6944,40.657,40.6944,50861.0
2016-10-25 15:45:00,43.46,43.48,43.42,43.48,90525.0,40.6944,40.7131,40.657,40.7131,90525.0
2016-10-25 15:50:00,43.48,43.48,43.46,43.48,88194.0,40.7131,40.7131,40.6944,40.7131,88194.0
2016-10-25 15:55:00,43.48,43.52,43.48,43.52,299245.0,40.7131,40.7506,40.7131,40.7506,299245.0
2016-10-26 09:30:00,43.42,43.5,43.33,43.4,21622.0,40.657,40.7319,40.5727,40.6382,21622.0
2016-10-26 09:35:00,43.39,43.4,43.33,43.36,14872.0,40.6289,40.6382,40.5727,40.6008,14872.0
2016-10-26 09:40:00,43.35,43.4,43.26,43.38,27932.0,40.5914,40.6382,40.5071,40.6195,27932.0
2016-10-26 09:45:00,43.37,43.42,43.32,43.41,20649.0,40.6101,40.657,40.5633,40.6476,20649.0
2016-10-26 09:50:00,43.41,43.57,43.3,43.57,29518.0,40.6476,40.7974,40.5446,40.7974,29518.0
2016-10-26 09:55:00,43.58,43.6,43.56,43.59,14766.0,40.8068,40.8255,40.7881,40.8161,14766.0
2016-10-26 10:00:00,43.59,43.67,43.58,43.63,41317.0,40.8161,40.8911,40.8068,40.8536,41317.0
2016-10-26 10:05:00,43.64,43.66,43.57,43.63,25315.0,40.863,40.8817,40.7974,40.8536,25315.0
2016-10-26 10:10:00,43.63,43.75,43.61,43.72,27009.0,40.8536,40.966,40.8349,40.9379,27009.0
2016-10-26 10:15:00,43.72,43.78,43.68,43.75,100011.0,40.9379,40.9941,40.9004,40.966,100011.0
2016-10-26 10:20:00,43.74,43.75,43.71,43.75,40224.0,40.9566,40.966,40.9285,40.966,40224.0
2016-10-26 10:25:00,43.75,43.78,43.7,43.72,23084.0,40.966,40.9941,40.9191,40.9379,23084.0
2016-10-26 10:30:00,43.72,43.82,43.63,43.66,36204.0,40.9379,41.0315,40.8536,40.8817,36204.0
2016-10-26 10:35:00,43.65,43.69,43.58,43.58,14525.0,40.8723,40.9098,40.8068,40.8068,14525.0
2016-10-26 10:40:00,43.58,43.65,43.58,43.6,12010.0,40.8068,40.8723,40.8068,40.8255,12010.0
2016-10-26 10:45:00,43.59,43.59,43.51,43.53,19943.0,40.8161,40.8161,40.7412,40.76,19943.0
2016-10-26 10:50:00,43.53,43.58,43.52,43.52,27891.0,40.76,40.8068,40.7506,40.7506,27891.0
2016-10-26 10:55:00,43.52,43.75,43.52,43.73,25397.0,40.7506,40.966,40.7506,40.9472,25397.0
2016-10-26 11:00:00,43.73,43.79,43.7,43.75,30747.0,40.9472,41.0034,40.9191,40.966,30747.0
2016-10-26 11:05:00,43.75,43.76,43.64,43.66,37723.0,40.966,40.9753,40.863,40.8817,37723.0
2016-10-26 11:10:00,43.67,43.67,43.6,43.65,23756.0,40.8911,40.8911,40.8255,40.8723,23756.0
2016-10-26 11:15:00,43.65,43.66,43.59,43.59,15262.0,40.8723,40.8817,40.8161,40.8161,15262.0
2016-10-26 11:20:00,43.6,43.62,43.57,43.57,14208.0,40.8255,40.8442,40.7974,40.7974,14208.0
2016-10-26 11:25:00,43.58,43.58,43.53,43.57,75666.0,40.8068,40.8068,40.76,40.7974,75666.0
2016-10-26 11:30:00,43.58,43.58,43.52,43.52,42935.0,40.8068,40.8068,40.7506,40.7506,42935.0
2016-10-26 11:35:00,43.52,43.58,43.52,43.57,18198.0,40.7506,40.8068,40.7506,40.7974,18198.0
2016-10-26 11:40:00,43.56,43.57,43.52,43.52,21445.0,40.7881,40.7974,40.7506,40.7506,21445.0
2016-10-26 11:45:00,43.52,43.55,43.5,43.52,9556.0,40.7506,40.7787,40.7319,40.7506,9556.0
2016-10-26 11:50:00,43.53,43.54,43.5,43.53,13000.0,40.76,40.7693,40.7319,40.76,13000.0
2016-10-26 11:55:00,43.54,43.56,43.53,43.55,13418.0,40.7693,40.7881,40.76,40.7787,13418.0
2016-10-26 12:00:00,43.56,43.56,43.51,43.51,12010.0,40.7881,40.7881,40.7412,40.7412,12010.0
2016-10-26 12:05:00,43.52,43.56,43.52,43.53,9318.0,40.7506,40.7881,40.7506,40.76,9318.0
2016-10-26 12:10:00,43.54,43.55,43.5,43.5,14180.0,40.7693,40.7787,40.7319,40.7319,14180.0
2016-10-26 12:15:00,43.49,43.5,43.46,43.47,27080.0,40.7225,40.7319,40.6944,40.7038,27080.0
2016-10-26 12:20:00,43.47,43.48,43.44,43.44,13942.0,40.7038,40.7131,40.6757,40.6757,13942.0
2016-10-26 12:25:00,43.45,43.48,43.45,43.45,9146.0,40.6851,40.7131,40.6851,40.6851,9146.0
2016-10-26 12:30:00,43.46,43.49,43.45,43.45,8754.0,40.6944,40.7225,40.6851,40.6851,8754.0
2016-10-26 12:35:00,43.46,43.49,43.46,43.48,6100.0,40.6944,40.7225,40.6944,40.7131,6100.0
2016-10-26 12:40:00,43.48,43.48,43.46,43.47,9938.0,40.7131,40.7131,40.6944,40.7038,9938.0
2016-10-26 12:45:00,43.47,43.48,43.45,43.47,6533.0,40.7038,40.7131,40.6851,40.7038,6533.0
2016-10-26 12:50:00,43.48,43.49,43.47,43.47,6560.0,40.7131,40.7225,40.7038,40.7038,6560.0
2016-10-26 12:55:00,43.48,43.49,43.45,43.45,10823.0,40.7131,40.7225,40.6851,40.6851,10823.0
2016-10-26 13:00:00,43.46,43.49,43.46,43.47,11462.0,40.6944,40.7225,40.6944,40.7038,11462.0
2016-10-26 13:05:00,43.48,43.5,43.44,43.44,15926.0,40.7131,40.7319,40.6757,40.6757,15926.0
2016-10-26 13:10:00,43.44,43.44,43.39,43.39,16138.0,40.6757,40.6757,40.6289,40.6289,16138.0
2016-10-26 13:15:00,43.38,43.44,43.38,43.43,5300.0,40.6195,40.6757,40.6195,40.6663,5300.0
2016-10-26 13:20:00,43.44,43.46,43.43,43.46,8970.0,40.6757,40.6944,40.6663,40.6944,8970.0
2016-10-26 13:25:00,43.46,43.48,43.46,43.47,8327.0,40.6944,40.7131,40.6944,40.7038,8327.0
2016-10-26 13:30:00,43.47,43.47,43.42,43.42,9903.0,40.7038,40.7038,40.657,40.657,9903.0
2016-10-26 13:35:00,43.43,43.44,43.4,43.41,7734.0,40.6663,40.6757,40.6382,40.6476,7734.0
2016-10-26 13:40:00,43.41,43.42,43.38,43.39,6486.0,40.6476,40.657,40.6195,40.6289,6486.0
2016-10-26 13:45:00,43.39,43.4,43.37,43.39,7320.0,40.6289,40.6382,40.6101,40.6289,7320.0
2016-10-26 13:50:00,43.4,43.42,43.33,43.34,39053.0,40.6382,40.657,40.5727,40.5821,39053.0
2016-10-26 13:55:00,43.33,43.37,43.33,43.37,12526.0,40.5727,40.6101,40.5727,40.6101,12526.0
2016-10-26 14:00:00,43.37,43.38,43.3,43.3,17588.0,40.6101,40.6195,40.5446,40.5446,17588.0
2016-10-26 14:05:00,43.3,43.3,43.24,43.27,24083.0,40.5446,40.5446,40.4884,40.5165,24083.0
2016-10-26 14:10:00,43.26,43.29,43.25,43.29,10478.0,40.5071,40.5352,40.4978,40.5352,10478.0
2016-10-26 14:15:00,43.3,43.31,43.27,43.3,33372.0,40.5446,40.554,40.5165,40.5446,33372.0
2016-10-26 14:20:00,43.3,43.3,43.27,43.29,13239.0,40.5446,40.5446,40.5165,40.5352,13239.0
2016-10-26 14:25:00,43.29,43.33,43.29,43.32,8721.0,40.5352,40.5727,40.5352,40.5633,8721.0
2016-10-26 14:30:00,43.32,43.34,43.31,43.32,16317.0,40.5633,40.5821,40.554,40.5633,16317.0
2016-10-26 14:35:00,43.32,43.36,43.32,43.35,5573.0,40.5633,40.6008,40.5633,40.5914,5573.0
2016-10-26 14:40:00,43.36,43.39,43.34,43.37,15394.0,40.6008,40.6289,40.5821,40.6101,15394.0
2016-10-26 14:45:00,43.37,43.38,43.33,43.34,12143.0,40.6101,40.6195,40.5727,40.5821,12143.0
2016-10-26 14:50:00,43.34,43.34,43.32,43.32,11349.0,40.5821,40.5821,40.5633,40.5633,11349.0
2016-10-26 14:55:00,43.32,43.36,43.31,43.35,19048.0,40.5633,40.6008,40.554,40.5914,19048.0
2016-10-26 15:00:00,43.35,43.36,43.35,43.35,8191.0,40.5914,40.6008,40.5914,40.5914,8191.0
2016-10-26 15:05:00,43.35,43.36,43.32,43.32,23125.0,40.5914,40.6008,40.5633,40.5633,23125.0
2016-10-26 15:10:00,43.32,43.34,43.3,43.3,40451.0,40.5633,40.5821,40.5446,40.5446,40451.0
2016-10-26 15:15:00,43.31,43.34,43.3,43.34,28268.0,40.554,40.5821,40.5446,40.5821,28268.0
2016-10-26 15:20:00,43.33,43.36,43.33,43.34,27574.0,40.5727,40.6008,40.5727,40.5821,27574.0
2016-10-26 15:25:00,43.35,43.36,43.28,43.29,39202.0,40.5914,40.6008,40.5259,40.5352,39202.0
2016-10-26 15:30:00,43.29,43.32,43.28,43.31,32074.0,40.5352,40.5633,40.5259,40.554,32074.0
2016-10-26 15:35:00,43.32,43.33,43.3,43.3,47687.0,40.5633,40.5727,40.5446,40.5446,47687.0
2016-10-26 15:40:00,43.3,43.3,43.27,43.3,49038.0,40.5446,40.5446,40.5165,40.5446,49038.0
2016-10-26 15:45:00,43.3,43.38,43.29,43.37,69919.0,40.5446,40.6195,40.5352,40.6101,69919.0
2016-10-26 15:50:00,43.37,43.38,43.34,43.34,53262.0,40.6101,40.6195,40.5821,40.5821,53262.0
2016-10-26 15:55:00,43.35,43.38,43.34,43.38,128564.0,40.5914,40.6195,40.5821,40.6195,128564.0
2016-10-27 09:30:00,43.97,44.19,43.62,43.68,48616.0,41.172,41.378,40.8442,40.9004,48616.0
2016-10-27 09:35:00,43.7,43.79,43.68,43.71,27034.0,40.9191,41.0034,40.9004,40.9285,27034.0
2016-10-27 09:40:00,43.72,43.81,43.69,43.81,19580.0,40.9379,41.0221,40.9098,41.0221,19580.0
2016-10-27 09:45:00,43.82,43.95,43.8,43.91,22530.0,41.0315,41.1532,41.0128,41.1158,22530.0
2016-10-27 09:50:00,43.92,43.96,43.92,43.96,13673.0,41.1251,41.1626,41.1251,41.1626,13673.0
2016-10-27 09:55:00,43.97,44.08,43.96,44.07,22529.0,41.172,41.275,41.1626,41.2656,22529.0
2016-10-27 10:00:00,44.07,44.14,43.99,44.01,59148.0,41.2656,41.3312,41.1907,41.2094,59148.0
2016-10-27 10:05:00,44.0,44.11,43.96,43.97,36465.0,41.2001,41.3031,41.1626,41.172,36465.0
2016-10-27 10:10:00,43.97,43.97,43.79,43.79,33200.0,41.172,41.172,41.0034,41.0034,33200.0
2016-10-27 10:15:00,43.79,43.94,43.78,43.86,53255.0,41.0034,41.1439,40.9941,41.069,53255.0
2016-10-27 10:20:00,43.87,43.89,43.82,43.84,31523.0,41.0783,41.0971,41.0315,41.0502,31523.0
2016-10-27 10:25:00,43.83,43.84,43.76,43.82,11953.0,41.0409,41.0502,40.9753,41.0315,11953.0
2016-10-27 10:30:00,43.82,43.86,43.78,43.78,75531.0,41.0315,41.069,40.9941,40.9941,75531.0
2016-10-27 10:35:00,43.78,43.79,43.72,43.74,16051.0,40.9941,41.0034,40.9379,40.9566,16051.0
2016-10-27 10:40:00,43.73,43.82,43.72,43.81,17881.0,40.9472,41.0315,40.9379,41.0221,17881.0
2016-10-27 10:45:00,43.8,43.81,43.74,43.74,12117.0,41.0128,41.0221,40.9566,40.9566,12117.0
2016-10-27 10:50:00,43.74,43.8,43.73,43.73,15059.0,40.9566,41.0128,40.9472,40.9472,15059.0
2016-10-27 10:55:00,43.72,43.72,43.65,43.68,14458.0,40.9379,40.9379,40.8723,40.9004,14458.0
2016-10-27 11:00:00,43.69,43.7,43.66,43.68,10414.0,40.9098,40.9191,40.8817,40.9004,10414.0
2016-10-27 11:05:00,43.69,43.71,43.64,43.67,15989.0,40.9098,40.9285,40.863,40.8911,15989.0
2016-10-27 11:10:00,43.66,43.72,43.66,43.69,17935.0,40.8817,40.9379,40.8817,40.9098,17935.0
2016-10-27 11:15:00,43.7,43.75,43.69,43.71,21377.0,40.9191,40.966,40.9098,40.9285,21377.0
2016-10-27 11:20:00,43.72,43.74,43.7,43.71,17277.0,40.9379,40.9566,40.9191,40.9285,17277.0
2016-10-27 11:25:00,43.71,43.77,43.7,43.75,17810.0,40.9285,40.9847,40.9191,40.966,17810.0
2016-10-27 11:30:00,43.75,43.75,43.65,43.65,16585.0,40.966,40.966,40.8723,40.8723,16585.0
2016-10-27 11:35:00,43.66,43.69,43.62,43.66,20670.0,40.8817,40.9098,40.8442,40.8817,20670.0
2016-10-27 11:40:00,43.65,43.68,43.59,43.66,18378.0,40.8723,40.9004,40.8161,40.8817,18378.0
2016-10-27 11:45:00,43.67,43.69,43.63,43.64,20431.0,40.8911,40.9098,40.8536,40.863,20431.0
2016-10-27 11:50:00,43.64,43.66,43.59,43.63,31372.0,40.863,40.8817,40.8161,40.8536,31372.0
2016-10-27 11:55:00,43.64,43.71,43.63,43.68,28540.0,40.863,40.9285,40.8536,40.9004,28540.0
2016-10-27 12:00:00,43.67,43.69,43.6,43.62,45715.0,40.8911,40.9098,40.8255,40.8442,45715.0
2016-10-27 12:05:00,43.62,43.65,43.61,43.62,24164.0,40.8442,40.8723,40.8349,40.8442,24164.0
2016-10-27 12:10:00,43.62,43.67,43.58,43.59,58575.0,40.8442,40.8911,40.8068,40.8161,58575.0
2016-10-27 12:15:00,43.6,43.61,43.54,43.58,39421.0,40.8255,40.8349,40.7693,40.8068,39421.0
2016-10-27 12:20:00,43.58,43.59,43.55,43.57,9700.0,40.8068,40.8161,40.7787,40.7974,9700.0
2016-10-27 12:25:00,43.57,43.61,43.57,43.61,19698.0,40.7974,40.8349,40.7974,40.8349,19698.0
2016-10-27 12:30:00,43.62,43.62,43.58,43.62,11673.0,40.8442,40.8442,40.8068,40.8442,11673.0
2016-10-27 12:35:00,43.62,43.62,43.55,43.56,15224.0,40.8442,40.8442,40.7787,40.7881,15224.0
2016-10-27 12:40:00,43.55,43.56,43.53,43.54,12333.0,40.7787,40.7881,40.76,40.7693,12333.0
2016-10-27 12:45:00,43.54,43.55,43.53,43.54,5877.0,40.7693,40.7787,40.76,40.7693,5877.0
2016-10-27 12:50:00,43.55,43.55,43.53,43.54,15304.0,40.7787,40.7787,40.76,40.7693,15304.0
2016-10-27 12:55:00,43.54,43.59,43.53,43.57,13017.0,40.7693,40.8161,40.76,40.7974,13017.0
2016-10-27 13:00:00,43.58,43.6,43.57,43.6,8300.0,40.8068,40.8255,40.7974,40.8255,8300.0
2016-10-27 13:05:00,43.6,43.6,43.54,43.55,9372.0,40.8255,40.8255,40.7693,40.7787,9372.0
2016-10-27 13:10:00,43.55,43.58,43.55,43.57,11199.0,40.7787,40.8068,40.7787,40.7974,11199.0
2016-10-27 13:15:00,43.58,43.62,43.57,43.61,10610.0,40.8068,40.8442,40.7974,40.8349,10610.0
2016-10-27 13:20:00,43.61,43.61,43.56,43.57,25588.0,40.8349,40.8349,40.7881,40.7974,25588.0
2016-10-27 13:25:00,43.58,43.66,43.56,43.66,92435.0,40.8068,40.8817,40.7881,40.8817,92435.0
2016-10-27 13:30:00,43.66,43.67,43.59,43.59,18594.0,40.8817,40.8911,40.8161,40.8161,18594.0
2016-10-27 13:35:00,43.6,43.62,43.59,43.62,60096.0,40.8255,40.8442,40.8161,40.8442,60096.0
2016-10-27 13:40:00,43.62,43.62,43.57,43.58,13621.0,40.8442,40.8442,40.7974,40.8068,13621.0
2016-10-27 13:45:00,43.58,43.6,43.53,43.54,23141.0,40.8068,40.8255,40.76,40.7693,23141.0
2016-10-27 13:50:00,43.53,43.56,43.53,43.53,13919.0,40.76,40.7881,40.76,40.76,13919.0
2016-10-27 13:55:00,43.53,43.53,43.44,43.44,62205.0,40.76,40.76,40.6757,40.6757,62205.0
2016-10-27 14:00:00,43.45,43.47,43.42,43.47,79991.0,40.6851,40.7038,40.657,40.7038,79991.0
2016-10-27 14:05:00,43.47,43.52,43.45,43.5,30691.0,40.7038,40.7506,40.6851,40.7319,30691.0
2016-10-27 14:10:00,43.5,43.61,43.5,43.61,10650.0,40.7319,40.8349,40.7319,40.8349,10650.0
2016-10-27 14:15:00,43.61,43.62,43.56,43.58,10025.0,40.8349,40.8442,40.7881,40.8068,10025.0
2016-10-27 14:20:00,43.58,43.59,43.55,43.56,9100.0,40.8068,40.8161,40.7787,40.7881,9100.0
2016-10-27 14:25:00,43.57,43.59,43.55,43.59,22590.0,40.7974,40.8161,40.7787,40.8161,22590.0
2016-10-27 14:30:00,43.58,43.59,43.54,43.55,11121.0,40.8068,40.8161,40.7693,40.7787,11121.0
2016-10-27 14:35:00,43.56,43.56,43.52,43.55,8524.0,40.7881,40.7881,40.7506,40.7787,8524.0
2016-10-27 14:40:00,43.54,43.54,43.53,43.54,9254.0,40.7693,40.7693,40.76,40.7693,9254.0
2016-10-27 14:45:00,43.54,43.54,43.52,43.53,11355.0,40.7693,40.7693,40.7506,40.76,11355.0
2016-10-27 14:50:00,43.52,43.53,43.46,43.46,19811.0,40.7506,40.76,40.6944,40.6944,19811.0
2016-10-27 14:55:00,43.47,43.48,43.46,43.48,11166.0,40.7038,40.7131,40.6944,40.7131,11166.0
2016-10-27 15:00:00,43.49,43.49,43.48,43.49,5450.0,40.7225,40.7225,40.7131,40.7225,5450.0
2016-10-27 15:05:00,43.49,43.49,43.46,43.47,30713.0,40.7225,40.7225,40.6944,40.7038,30713.0
2016-10-27 15:10:00,43.47,43.47,43.44,43.46,18355.0,40.7038,40.7038,40.6757,40.6944,18355.0
2016-10-27 15:15:00,43.45,43.45,43.41,43.41,16480.0,40.6851,40.6851,40.6476,40.6476,16480.0
2016-10-27 15:20:00,43.41,43.41,43.39,43.4,20566.0,40.6476,40.6476,40.6289,40.6382,20566.0
2016-10-27 15:25:00,43.4,43.4,43.36,43.38,48442.0,40.6382,40.6382,40.6008,40.6195,48442.0
2016-10-27 15:30:00,43.38,43.39,43.35,43.39,63371.0,40.6195,40.6289,40.5914,40.6289,63371.0
2016-10-27 15:35:00,43.38,43.4,43.37,43.38,47411.0,40.6195,40.6382,40.6101,40.6195,47411.0
2016-10-27 15:40:00,43.38,43.41,43.38,43.4,32704.0,40.6195,40.6476,40.6195,40.6382,32704.0
2016-10-27 15:45:00,43.4,43.41,43.39,43.4,44693.0,40.6382,40.6476,40.6289,40.6382,44693.0
2016-10-27 15:50:00,43.4,43.41,43.38,43.39,57022.0,40.6382,40.6476,40.6195,40.6289,57022.0
2016-10-27 15:55:00,43.39,43.41,43.36,43.37,136924.0,40.6289,40.6476,40.6008,40.6101,136924.0
2016-10-28 09:30:00,43.38,43.38,43.22,43.34,21782.0,40.6195,40.6195,40.4697,40.5821,21782.0
2016-10-28 09:35:00,43.31,43.44,43.31,43.43,12765.0,40.554,40.6757,40.554,40.6663,12765.0
2016-10-28 09:40:00,43.45,43.62,43.41,43.62,14003.0,40.6851,40.8442,40.6476,40.8442,14003.0
2016-10-28 09:45:00,43.62,43.63,43.59,43.63,10928.0,40.8442,40.8536,40.8161,40.8536,10928.0
2016-10-28 09:50:00,43.64,43.66,43.57,43.57,26990.0,40.863,40.8817,40.7974,40.7974,26990.0
2016-10-28 09:55:00,43.57,43.63,43.54,43.6,9587.0,40.7974,40.8536,40.7693,40.8255,9587.0
2016-10-28 10:00:00,43.61,43.63,43.53,43.55,12489.0,40.8349,40.8536,40.76,40.7787,12489.0
2016-10-28 10:05:00,43.56,43.68,43.56,43.68,8675.0,40.7881,40.9004,40.7881,40.9004,8675.0
2016-10-28 10:10:00,43.68,43.71,43.6,43.65,10332.0,40.9004,40.9285,40.8255,40.8723,10332.0
2016-10-28 10:15:00,43.66,43.7,43.64,43.7,10592.0,40.8817,40.9191,40.863,40.9191,10592.0
2016-10-28 10:20:00,43.71,43.78,43.7,43.78,9996.0,40.9285,40.9941,40.9191,40.9941,9996.0
2016-10-28 10:25:00,43.78,43.78,43.67,43.75,19842.0,40.9941,40.9941,40.8911,40.966,19842.0
2016-10-28 10:30:00,43.75,43.87,43.75,43.86,14023.0,40.966,41.0783,40.966,41.069,14023.0
2016-10-28 10:35:00,43.86,43.86,43.77,43.78,8135.0,41.069,41.069,40.9847,40.9941,8135.0
2016-10-28 10:40:00,43.79,43.79,43.74,43.75,10850.0,41.0034,41.0034,40.9566,40.966,10850.0
2016-10-28 10:45:00,43.74,43.74,43.71,43.73,30232.0,40.9566,40.9566,40.9285,40.9472,30232.0
2016-10-28 10:50:00,43.74,43.74,43.67,43.7,33660.0,40.9566,40.9566,40.8911,40.9191,33660.0
2016-10-28 10:55:00,43.7,43.7,43.65,43.66,14999.0,40.9191,40.9191,40.8723,40.8817,14999.0
2016-10-28 11:00:00,43.66,43.68,43.63,43.63,11625.0,40.8817,40.9004,40.8536,40.8536,11625.0
2016-10-28 11:05:00,43.64,43.67,43.59,43.59,5764.0,40.863,40.8911,40.8161,40.8161,5764.0
2016-10-28 11:10:00,43.62,43.62,43.56,43.59,6772.0,40.8442,40.8442,40.7881,40.8161,6772.0
2016-10-28 11:15:00,43.58,43.61,43.57,43.59,11274.0,40.8068,40.8349,40.7974,40.8161,11274.0
2016-10-28 11:20:00,43.6,43.6,43.55,43.57,12482.0,40.8255,40.8255,40.7787,40.7974,12482.0
2016-10-28 11:25:00,43.56,43.6,43.56,43.6,6667.0,40.7881,40.8255,40.7881,40.8255,6667.0
2016-10-28 11:30:00,43.6,43.61,43.5,43.51,30001.0,40.8255,40.8349,40.7319,40.7412,30001.0
2016-10-28 11:35:00,43.52,43.55,43.45,43.46,39082.0,40.7506,40.7787,40.6851,40.6944,39082.0
2016-10-28 11:40:00,43.46,43.49,43.43,43.44,26675.0,40.6944,40.7225,40.6663,40.6757,26675.0
2016-10-28 11:45:00,43.44,43.44,43.39,43.4,16269.0,40.6757,40.6757,40.6289,40.6382,16269.0
2016-10-28 11:50:00,43.39,43.41,43.38,43.4,8232.0,40.6289,40.6476,40.6195,40.6382,8232.0
2016-10-28 11:55:00,43.4,43.45,43.38,43.38,24883.0,40.6382,40.6851,40.6195,40.6195,24883.0
2016-10-28 12:00:00,43.39,43.4,43.33,43.33,16483.0,40.6289,40.6382,40.5727,40.5727,16483.0
2016-10-28 12:05:00,43.33,43.4,43.33,43.36,23589.0,40.5727,40.6382,40.5727,40.6008,23589.0
2016-10-28 12:10:00,43.37,43.43,43.37,43.41,16014.0,40.6101,40.6663,40.6101,40.6476,16014.0
2016-10-28 12:15:00,43.41,43.42,43.37,43.38,19080.0,40.6476,40.657,40.6101,40.6195,19080.0
2016-10-28 12:20:00,43.39,43.42,43.37,43.41,37492.0,40.6289,40.657,40.6101,40.6476,37492.0
2016-10-28 12:25:00,43.42,43.48,43.42,43.45,24960.0,40.657,40.7131,40.657,40.6851,24960.0
2016-10-28 12:30:00,43.47,43.47,43.42,43.44,10006.0,40.7038,40.7038,40.657,40.6757,10006.0
2016-10-28 12:35:00,43.44,43.46,43.42,43.44,9825.0,40.6757,40.6944,40.657,40.6757,9825.0
2016-10-28 12:40:00,43.44,43.46,43.43,43.44,16477.0,40.6757,40.6944,40.6663,40.6757,16477.0
2016-10-28 12:45:00,43.45,43.47,43.43,43.43,7901.0,40.6851,40.7038,40.6663,40.6663,7901.0
2016-10-28 12:50:00,43.43,43.48,43.42,43.47,7476.0,40.6663,40.7131,40.657,40.7038,7476.0
2016-10-28 12:55:00,43.48,43.49,43.47,43.48,4615.0,40.7131,40.7225,40.7038,40.7131,4615.0
2016-10-28 13:00:00,43.47,43.48,43.36,43.36,11696.0,40.7038,40.7131,40.6008,40.6008,11696.0
2016-10-28 13:05:00,43.36,43.38,43.26,43.26,17305.0,40.6008,40.6195,40.5071,40.5071,17305.0
2016-10-28 13:10:00,43.25,43.33,43.19,43.31,10007.0,40.4978,40.5727,40.4416,40.554,10007.0
2016-10-28 13:15:00,43.3,43.31,43.27,43.29,5122.0,40.5446,40.554,40.5165,40.5352,5122.0
2016-10-28 13:20:00,43.33,43.38,43.31,43.31,8251.0,40.5727,40.6195,40.554,40.554,8251.0
2016-10-28 13:25:00,43.3,43.36,43.3,43.34,8533.0,40.5446,40.6008,40.5446,40.5821,8533.0
2016-10-28 13:30:00,43.33,43.33,43.2,43.2,11346.0,40.5727,40.5727,40.451,40.451,11346.0
2016-10-28 13:35:00,43.2,43.2,43.11,43.18,10234.0,40.451,40.451,40.3667,40.4322,10234.0
2016-10-28 13:40:00,43.18,43.28,43.15,43.24,11086.0,40.4322,40.5259,40.4041,40.4884,11086.0
2016-10-28 13:45:00,43.24,43.28,43.22,43.25,9590.0,40.4884,40.5259,40.4697,40.4978,9590.0
2016-10-28 13:50:00,43.25,43.31,43.2,43.29,8796.0,40.4978,40.554,40.451,40.5352,8796.0
2016-10-28 13:55:00,43.29,43.29,43.23,43.23,6507.0,40.5352,40.5352,40.4791,40.4791,6507.0
2016-10-28 14:00:00,43.23,43.28,43.22,43.22,10333.0,40.4791,40.5259,40.4697,40.4697,10333.0
2016-10-28 14:05:00,43.21,43.22,43.17,43.2,7926.0,40.4603,40.4697,40.4229,40.451,7926.0
2016-10-28 14:10:00,43.21,43.31,43.21,43.31,9151.0,40.4603,40.554,40.4603,40.554,9151.0
2016-10-28 14:15:00,43.3,43.37,43.26,43.31,12485.0,40.5446,40.6101,40.5071,40.554,12485.0
2016-10-28 14:20:00,43.31,43.38,43.31,43.37,7240.0,40.554,40.6195,40.554,40.6101,7240.0
2016-10-28 14:25:00,43.36,43.38,43.32,43.33,9647.0,40.6008,40.6195,40.5633,40.5727,9647.0
2016-10-28 14:30:00,43.34,43.45,43.27,43.41,12652.0,40.5821,40.6851,40.5165,40.6476,12652.0
2016-10-28 14:35:00,43.4,43.4,43.31,43.31,7181.0,40.6382,40.6382,40.554,40.554,7181.0
2016-10-28 14:40:00,43.32,43.33,43.26,43.27,6947.0,40.5633,40.5727,40.5071,40.5165,6947.0
2016-10-28 14:45:00,43.28,43.32,43.28,43.31,9084.0,40.5259,40.5633,40.5259,40.554,9084.0
2016-10-28 14:50:00,43.32,43.36,43.3,43.3,11900.0,40.5633,40.6008,40.5446,40.5446,11900.0
2016-10-28 14:55:00,43.31,43.43,43.31,43.43,11614.0,40.554,40.6663,40.554,40.6663,11614.0
2016-10-28 15:00:00,43.42,43.43,43.36,43.36,13514.0,40.657,40.6663,40.6008,40.6008,13514.0
2016-10-28 15:05:00,43.37,43.38,43.33,43.34,9752.0,40.6101,40.6195,40.5727,40.5821,9752.0
2016-10-28 15:10:00,43.34,43.34,43.3,43.32,9600.0,40.5821,40.5821,40.5446,40.5633,9600.0
2016-10-28 15:15:00,43.32,43.32,43.28,43.32,13136.0,40.5633,40.5633,40.5259,40.5633,13136.0
2016-10-28 15:20:00,43.32,43.36,43.31,43.36,11931.0,40.5633,40.6008,40.554,40.6008,11931.0
2016-10-28 15:25:00,43.37,43.46,43.37,43.44,14360.0,40.6101,40.6944,40.6101,40.6757,14360.0
2016-10-28 15:30:00,43.44,43.44,43.35,43.37,16790.0,40.6757,40.6757,40.5914,40.6101,16790.0
2016-10-28 15:35:00,43.36,43.37,43.31,43.33,25659.0,40.6008,40.6101,40.554,40.5727,25659.0
2016-10-28 15:40:00,43.33,43.34,43.21,43.27,34327.0,40.5727,40.5821,40.4603,40.5165,34327.0
2016-10-28 15:45:00,43.28,43.3,43.24,43.28,33310.0,40.5259,40.5446,40.4884,40.5259,33310.0
2016-10-28 15:50:00,43.28,43.29,43.23,43.24,47456.0,40.5259,40.5352,40.4791,40.4884,47456.0
2016-10-28 15:55:00,43.23,43.28,43.19,43.22,102222.0,40.4791,40.5259,40.4416,40.4697,102222.0
2016-10-31 09:30:00,43.33,43.41,43.21,43.26,17775.0,40.5727,40.6476,40.4603,40.5071,17775.0
2016-10-31 09:35:00,43.23,43.27,43.21,43.25,4243.0,40.4791,40.5165,40.4603,40.4978,4243.0
2016-10-31 09:40:00,43.24,43.28,43.18,43.25,5675.0,40.4884,40.5259,40.4322,40.4978,5675.0
2016-10-31 09:45:00,43.25,43.34,43.23,43.32,13669.0,40.4978,40.5821,40.4791,40.5633,13669.0
2016-10-31 09:50:00,43.32,43.37,43.25,43.25,9990.0,40.5633,40.6101,40.4978,40.4978,9990.0
2016-10-31 09:55:00,43.24,43.35,43.23,43.35,5930.0,40.4884,40.5914,40.4791,40.5914,5930.0
2016-10-31 10:00:00,43.36,43.39,43.36,43.39,7102.0,40.6008,40.6289,40.6008,40.6289,7102.0
2016-10-31 10:05:00,43.37,43.42,43.36,43.42,10601.0,40.6101,40.657,40.6008,40.657,10601.0
2016-10-31 10:10:00,43.42,43.43,43.4,43.43,7726.0,40.657,40.6663,40.6382,40.6663,7726.0
2016-10-31 10:15:00,43.42,43.47,43.42,43.47,9694.0,40.657,40.7038,40.657,40.7038,9694.0
2016-10-31 10:20:00,43.47,43.48,43.42,43.43,14027.0,40.7038,40.7131,40.657,40.6663,14027.0
2016-10-31 10:25:00,43.44,43.5,43.4,43.5,13259.0,40.6757,40.7319,40.6382,40.7319,13259.0
2016-10-31 10:30:00,43.51,43.52,43.45,43.45,31662.0,40.7412,40.7506,40.6851,40.6851,31662.0
2016-10-31 10:35:00,43.45,43.47,43.41,43.43,17080.0,40.6851,40.7038,40.6476,40.6663,17080.0
2016-10-31 10:40:00,43.42,43.42,43.33,43.34,10248.0,40.657,40.657,40.5727,40.5821,10248.0
2016-10-31 10:45:00,43.35,43.4,43.35,43.39,13220.0,40.5914,40.6382,40.5914,40.6289,13220.0
2016-10-31 10:50:00,43.39,43.44,43.38,43.44,20610.0,40.6289,40.6757,40.6195,40.6757,20610.0
2016-10-31 10:55:00,43.46,43.5,43.45,43.5,5426.0,40.6944,40.7319,40.6851,40.7319,5426.0
2016-10-31 11:00:00,43.51,43.55,43.48,43.55,38517.0,40.7412,40.7787,40.7131,40.7787,38517.0
2016-10-31 11:05:00,43.55,43.56,43.51,43.52,8709.0,40.7787,40.7881,40.7412,40.7506,8709.0
2016-10-31 11:10:00,43.52,43.54,43.48,43.54,7105.0,40.7506,40.7693,40.7131,40.7693,7105.0
2016-10-31 11:15:00,43.54,43.55,43.54,43.55,4003.0,40.7693,40.7787,40.7693,40.7787,4003.0
2016-10-31 11:20:00,43.56,43.57,43.54,43.57,11050.0,40.7881,40.7974,40.7693,40.7974,11050.0
2016-10-31 11:25:00,43.57,43.6,43.55,43.59,17961.0,40.7974,40.8255,40.7787,40.8161,17961.0
2016-10-31 11:30:00,43.6,43.65,43.6,43.64,7679.0,40.8255,40.8723,40.8255,40.863,7679.0
2016-10-31 11:35:00,43.63,43.64,43.61,43.63,6079.0,40.8536,40.863,40.8349,40.8536,6079.0
2016-10-31 11:40:00,43.62,43.62,43.59,43.62,7471.0,40.8442,40.8442,40.8161,40.8442,7471.0
2016-10-31 11:45:00,43.62,43.66,43.62,43.64,6125.0,40.8442,40.8817,40.8442,40.863,6125.0
2016-10-31 11:50:00,43.65,43.66,43.63,43.64,3500.0,40.8723,40.8817,40.8536,40.863,3500.0
2016-10-31 11:55:00,43.65,43.67,43.64,43.66,9136.0,40.8723,40.8911,40.863,40.8817,9136.0
2016-10-31 12:00:00,43.65,43.67,43.64,43.66,6497.0,40.8723,40.8911,40.863,40.8817,6497.0
2016-10-31 12:05:00,43.65,43.67,43.63,43.64,6768.0,40.8723,40.8911,40.8536,40.863,6768.0
2016-10-31 12:10:00,43.63,43.64,43.63,43.63,4466.0,40.8536,40.863,40.8536,40.8536,4466.0
2016-10-31 12:15:00,43.63,43.64,43.61,43.62,6032.0,40.8536,40.863,40.8349,40.8442,6032.0
2016-10-31 12:20:00,43.62,43.64,43.6,43.63,11505.0,40.8442,40.863,40.8255,40.8536,11505.0
2016-10-31 12:25:00,43.63,43.67,43.63,43.67,5822.0,40.8536,40.8911,40.8536,40.8911,5822.0
2016-10-31 12:30:00,43.67,43.69,43.64,43.67,10747.0,40.8911,40.9098,40.863,40.8911,10747.0
2016-10-31 12:35:00,43.67,43.68,43.65,43.65,4020.0,40.8911,40.9004,40.8723,40.8723,4020.0
2016-10-31 12:40:00,43.64,43.67,43.63,43.66,4786.0,40.863,40.8911,40.8536,40.8817,4786.0
2016-10-31 12:45:00,43.66,43.67,43.63,43.64,6139.0,40.8817,40.8911,40.8536,40.863,6139.0
2016-10-31 12:50:00,43.63,43.63,43.6,43.6,3532.0,40.8536,40.8536,40.8255,40.8255,3532.0
2016-10-31 12:55:00,43.61,43.62,43.6,43.61,5772.0,40.8349,40.8442,40.8255,40.8349,5772.0
2016-10-31 13:00:00,43.6,43.62,43.6,43.61,7462.0,40.8255,40.8442,40.8255,40.8349,7462.0
2016-10-31 13:05:00,43.61,43.61,43.59,43.61,6110.0,40.8349,40.8349,40.8161,40.8349,6110.0
2016-10-31 13:10:00,43.6,43.64,43.59,43.64,12659.0,40.8255,40.863,40.8161,40.863,12659.0
2016-10-31 13:15:00,43.63,43.64,43.6,43.6,8950.0,40.8536,40.863,40.8255,40.8255,8950.0
2016-10-31 13:20:00,43.61,43.62,43.58,43.59,13386.0,40.8349,40.8442,40.8068,40.8161,13386.0
2016-10-31 13:25:00,43.58,43.59,43.56,43.57,15121.0,40.8068,40.8161,40.7881,40.7974,15121.0
2016-10-31 13:30:00,43.57,43.61,43.55,43.61,7504.0,40.7974,40.8349,40.7787,40.8349,7504.0
2016-10-31 13:35:00,43.62,43.63,43.6,43.61,9468.0,40.8442,40.8536,40.8255,40.8349,9468.0
2016-10-31 13:40:00,43.61,43.64,43.61,43.64,5785.0,40.8349,40.863,40.8349,40.863,5785.0
2016-10-31 13:45:00,43.63,43.65,43.61,43.62,9475.0,40.8536,40.8723,40.8349,40.8442,9475.0
2016-10-31 13:50:00,43.62,43.63,43.61,43.61,6366.0,40.8442,40.8536,40.8349,40.8349,6366.0
2016-10-31 13:55:00,43.6,43.6,43.56,43.57,10097.0,40.8255,40.8255,40.7881,40.7974,10097.0
2016-10-31 14:00:00,43.57,43.6,43.57,43.59,4891.0,40.7974,40.8255,40.7974,40.8161,4891.0
2016-10-31 14:05:00,43.59,43.6,43.58,43.59,4770.0,40.8161,40.8255,40.8068,40.8161,4770.0
2016-10-31 14:10:00,43.59,43.59,43.49,43.5,12648.0,40.8161,40.8161,40.7225,40.7319,12648.0
2016-10-31 14:15:00,43.5,43.51,43.49,43.5,7223.0,40.7319,40.7412,40.7225,40.7319,7223.0
2016-10-31 14:20:00,43.5,43.54,43.49,43.52,11718.0,40.7319,40.7693,40.7225,40.7506,11718.0
2016-10-31 14:25:00,43.52,43.53,43.51,43.51,11558.0,40.7506,40.76,40.7412,40.7412,11558.0
2016-10-31 14:30:00,43.52,43.55,43.52,43.55,7659.0,40.7506,40.7787,40.7506,40.7787,7659.0
2016-10-31 14:35:00,43.55,43.56,43.55,43.55,3619.0,40.7787,40.7881,40.7787,40.7787,3619.0
2016-10-31 14:40:00,43.55,43.56,43.54,43.55,7298.0,40.7787,40.7881,40.7693,40.7787,7298.0
2016-10-31 14:45:00,43.55,43.56,43.54,43.55,9332.0,40.7787,40.7881,40.7693,40.7787,9332.0
2016-10-31 14:50:00,43.55,43.6,43.54,43.59,12608.0,40.7787,40.8255,40.7693,40.8161,12608.0
2016-10-31 14:55:00,43.59,43.6,43.59,43.59,3453.0,40.8161,40.8255,40.8161,40.8161,3453.0
2016-10-31 15:00:00,43.59,43.64,43.57,43.64,21715.0,40.8161,40.863,40.7974,40.863,21715.0
2016-10-31 15:05:00,43.63,43.65,43.63,43.65,8810.0,40.8536,40.8723,40.8536,40.8723,8810.0
2016-10-31 15:10:00,43.65,43.69,43.65,43.69,11269.0,40.8723,40.9098,40.8723,40.9098,11269.0
2016-10-31 15:15:00,43.68,43.7,43.65,43.65,18514.0,40.9004,40.9191,40.8723,40.8723,18514.0
2016-10-31 15:20:00,43.65,43.65,43.64,43.65,13781.0,40.8723,40.8723,40.863,40.8723,13781.0
2016-10-31 15:25:00,43.64,43.68,43.62,43.66,15161.0,40.863,40.9004,40.8442,40.8817,15161.0
2016-10-31 15:30:00,43.67,43.7,43.67,43.67,22478.0,40.8911,40.9191,40.8911,40.8911,22478.0
2016-10-31 15:35:00,43.67,43.68,43.65,43.66,43155.0,40.8911,40.9004,40.8723,40.8817,43155.0
2016-10-31 15:40:00,43.66,43.67,43.63,43.64,26374.0,40.8817,40.8911,40.8536,40.863,26374.0
2016-10-31 15:45:00,43.64,43.68,43.64,43.67,55753.0,40.863,40.9004,40.863,40.8911,55753.0
2016-10-31 15:50:00,43.68,43.68,43.6,43.6,71744.0,40.9004,40.9004,40.8255,40.8255,71744.0
2016-10-31 15:55:00,43.61,43.62,43.56,43.57,183674.0,40.8349,40.8442,40.7881,40.7974,183674.0
2016-11-01 09:30:00,43.73,44.11,43.64,43.89,37048.0,40.9472,41.3031,40.863,41.0971,37048.0
2016-11-01 09:35:00,43.86,43.87,43.72,43.72,9140.0,41.069,41.0783,40.9379,40.9379,9140.0
2016-11-01 09:40:00,43.74,43.8,43.69,43.75,21755.0,40.9566,41.0128,40.9098,40.966,21755.0
2016-11-01 09:45:00,43.74,43.81,43.7,43.73,23799.0,40.9566,41.0221,40.9191,40.9472,23799.0
2016-11-01 09:50:00,43.73,43.74,43.62,43.63,24229.0,40.9472,40.9566,40.8442,40.8536,24229.0
2016-11-01 09:55:00,43.61,43.73,43.54,43.73,25011.0,40.8349,40.9472,40.7693,40.9472,25011.0
2016-11-01 10:00:00,43.73,43.75,43.6,43.62,28596.0,40.9472,40.966,40.8255,40.8442,28596.0
2016-11-01 10:05:00,43.62,43.62,43.52,43.56,26498.0,40.8442,40.8442,40.7506,40.7881,26498.0
2016-11-01 10:10:00,43.57,43.57,43.47,43.54,20811.0,40.7974,40.7974,40.7038,40.7693,20811.0
2016-11-01 10:15:00,43.54,43.54,43.48,43.52,20490.0,40.7693,40.7693,40.7131,40.7506,20490.0
2016-11-01 10:20:00,43.54,43.62,43.54,43.58,19272.0,40.7693,40.8442,40.7693,40.8068,19272.0
2016-11-01 10:25:00,43.59,43.66,43.57,43.62,21719.0,40.8161,40.8817,40.7974,40.8442,21719.0
2016-11-01 10:30:00,43.62,43.7,43.62,43.7,18737.0,40.8442,40.9191,40.8442,40.9191,18737.0
2016-11-01 10:35:00,43.7,43.7,43.58,43.58,19115.0,40.9191,40.9191,40.8068,40.8068,19115.0
2016-11-01 10:40:00,43.59,43.6,43.52,43.52,15468.0,40.8161,40.8255,40.7506,40.7506,15468.0
2016-11-01 10:45:00,43.52,43.55,43.49,43.53,17454.0,40.7506,40.7787,40.7225,40.76,17454.0
2016-11-01 10:50:00,43.53,43.57,43.52,43.55,18678.0,40.76,40.7974,40.7506,40.7787,18678.0
2016-11-01 10:55:00,43.55,43.65,43.55,43.65,34469.0,40.7787,40.8723,40.7787,40.8723,34469.0
2016-11-01 11:00:00,43.66,43.75,43.66,43.73,21305.0,40.8817,40.966,40.8817,40.9472,21305.0
2016-11-01 11:05:00,43.73,43.73,43.67,43.68,19747.0,40.9472,40.9472,40.8911,40.9004,19747.0
2016-11-01 11:10:00,43.67,43.67,43.57,43.61,16209.0,40.8911,40.8911,40.7974,40.8349,16209.0
2016-11-01 11:15:00,43.61,43.62,43.59,43.6,14801.0,40.8349,40.8442,40.8161,40.8255,14801.0
2016-11-01 11:20:00,43.6,43.6,43.55,43.56,10799.0,40.8255,40.8255,40.7787,40.7881,10799.0
2016-11-01 11:25:00,43.55,43.62,43.55,43.59,18078.0,40.7787,40.8442,40.7787,40.8161,18078.0
2016-11-01 11:30:00,43.58,43.61,43.54,43.59,22164.0,40.8068,40.8349,40.7693,40.8161,22164.0
2016-11-01 11:35:00,43.59,43.68,43.59,43.66,10079.0,40.8161,40.9004,40.8161,40.8817,10079.0
2016-11-01 11:40:00,43.66,43.67,43.63,43.65,31297.0,40.8817,40.8911,40.8536,40.8723,31297.0
2016-11-01 11:45:00,43.65,43.76,43.64,43.75,18895.0,40.8723,40.9753,40.863,40.966,18895.0
2016-11-01 11:50:00,43.75,43.8,43.74,43.79,21617.0,40.966,41.0128,40.9566,41.0034,21617.0
2016-11-01 11:55:00,43.78,43.78,43.71,43.74,29757.0,40.9941,40.9941,40.9285,40.9566,29757.0
2016-11-01 12:00:00,43.74,43.74,43.7,43.72,10222.0,40.9566,40.9566,40.9191,40.9379,10222.0
2016-11-01 12:05:00,43.72,43.72,43.65,43.66,18795.0,40.9379,40.9379,40.8723,40.8817,18795.0
2016-11-01 12:10:00,43.65,43.66,43.63,43.64,9901.0,40.8723,40.8817,40.8536,40.863,9901.0
2016-11-01 12:15:00,43.63,43.63,43.53,43.54,16666.0,40.8536,40.8536,40.76,40.7693,16666.0
2016-11-01 12:20:00,43.54,43.57,43.52,43.56,17842.0,40.7693,40.7974,40.7506,40.7881,17842.0
2016-11-01 12:25:00,43.56,43.56,43.52,43.53,16597.0,40.7881,40.7881,40.7506,40.76,16597.0
2016-11-01 12:30:00,43.52,43.54,43.52,43.54,13073.0,40.7506,40.7693,40.7506,40.7693,13073.0
2016-11-01 12:35:00,43.54,43.56,43.52,43.55,16000.0,40.7693,40.7881,40.7506,40.7787,16000.0
2016-11-01 12:40:00,43.54,43.55,43.49,43.5,16221.0,40.7693,40.7787,40.7225,40.7319,16221.0
2016-11-01 12:45:00,43.5,43.51,43.43,43.43,12145.0,40.7319,40.7412,40.6663,40.6663,12145.0
2016-11-01 12:50:00,43.43,43.47,43.42,43.46,6103.0,40.6663,40.7038,40.657,40.6944,6103.0
2016-11-01 12:55:00,43.47,43.55,43.46,43.55,16335.0,40.7038,40.7787,40.6944,40.7787,16335.0
2016-11-01 13:00:00,43.54,43.57,43.54,43.57,15823.0,40.7693,40.7974,40.7693,40.7974,15823.0
2016-11-01 13:05:00,43.57,43.58,43.55,43.58,33603.0,40.7974,40.8068,40.7787,40.8068,33603.0
2016-11-01 13:10:00,43.57,43.59,43.56,43.56,28558.0,40.7974,40.8161,40.7881,40.7881,28558.0
2016-11-01 13:15:00,43.56,43.57,43.52,43.52,18911.0,40.7881,40.7974,40.7506,40.7506,18911.0
2016-11-01 13:20:00,43.52,43.55,43.51,43.54,37415.0,40.7506,40.7787,40.7412,40.7693,37415.0
2016-11-01 13:25:00,43.55,43.59,43.54,43.59,22861.0,40.7787,40.8161,40.7693,40.8161,22861.0
2016-11-01 13:30:00,43.58,43.6,43.52,43.52,23066.0,40.8068,40.8255,40.7506,40.7506,23066.0
2016-11-01 13:35:00,43.53,43.53,43.46,43.47,13373.0,40.76,40.76,40.6944,40.7038,13373.0
2016-11-01 13:40:00,43.47,43.47,43.35,43.37,18418.0,40.7038,40.7038,40.5914,40.6101,18418.0
2016-11-01 13:45:00,43.38,43.39,43.34,43.35,14059.0,40.6195,40.6289,40.5821,40.5914,14059.0
2016-11-01 13:50:00,43.36,43.4,43.36,43.4,13264.0,40.6008,40.6382,40.6008,40.6382,13264.0
2016-11-01 13:55:00,43.4,43.4,43.35,43.35,21518.0,40.6382,40.6382,40.5914,40.5914,21518.0
2016-11-01 14:00:00,43.35,43.36,43.32,43.33,13493.0,40.5914,40.6008,40.5633,40.5727,13493.0
2016-11-01 14:05:00,43.34,43.34,43.25,43.27,20611.0,40.5821,40.5821,40.4978,40.5165,20611.0
2016-11-01 14:10:00,43.28,43.3,43.22,43.23,17321.0,40.5259,40.5446,40.4697,40.4791,17321.0
2016-11-01 14:15:00,43.22,43.23,43.14,43.21,21704.0,40.4697,40.4791,40.3948,40.4603,21704.0
2016-11-01 14:20:00,43.21,43.21,43.19,43.21,13709.0,40.4603,40.4603,40.4416,40.4603,13709.0
2016-11-01 14:25:00,43.21,43.34,43.21,43.33,24147.0,40.4603,40.5821,40.4603,40.5727,24147.0
2016-11-01 14:30:00,43.32,43.36,43.31,43.34,17609.0,40.5633,40.6008,40.554,40.5821,17609.0
2016-11-01 14:35:00,43.33,43.37,43.32,43.32,22482.0,40.5727,40.6101,40.5633,40.5633,22482.0
2016-11-01 14:40:00,43.33,43.33,43.19,43.28,42791.0,40.5727,40.5727,40.4416,40.5259,42791.0
2016-11-01 14:45:00,43.27,43.28,43.19,43.19,24139.0,40.5165,40.5259,40.4416,40.4416,24139.0
2016-11-01 14:50:00,43.2,43.29,43.2,43.26,49805.0,40.451,40.5352,40.451,40.5071,49805.0
2016-11-01 14:55:00,43.25,43.28,43.2,43.21,31455.0,40.4978,40.5259,40.451,40.4603,31455.0
2016-11-01 15:00:00,43.2,43.25,43.15,43.23,26414.0,40.451,40.4978,40.4041,40.4791,26414.0
2016-11-01 15:05:00,43.23,43.31,43.22,43.3,21287.0,40.4791,40.554,40.4697,40.5446,21287.0
2016-11-01 15:10:00,43.31,43.32,43.29,43.29,20920.0,40.554,40.5633,40.5352,40.5352,20920.0
2016-11-01 15:15:00,43.3,43.39,43.28,43.37,20445.0,40.5446,40.6289,40.5259,40.6101,20445.0
2016-11-01 15:20:00,43.36,43.36,43.32,43.33,23972.0,40.6008,40.6008,40.5633,40.5727,23972.0
2016-11-01 15:25:00,43.34,43.4,43.32,43.39,22973.0,40.5821,40.6382,40.5633,40.6289,22973.0
2016-11-01 15:30:00,43.4,43.42,43.36,43.4,33851.0,40.6382,40.657,40.6008,40.6382,33851.0
2016-11-01 15:35:00,43.4,43.45,43.37,43.45,34276.0,40.6382,40.6851,40.6101,40.6851,34276.0
2016-11-01 15:40:00,43.45,43.46,43.4,43.43,38437.0,40.6851,40.6944,40.6382,40.6663,38437.0
2016-11-01 15:45:00,43.44,43.55,43.43,43.53,49351.0,40.6757,40.7787,40.6663,40.76,49351.0
2016-11-01 15:50:00,43.52,43.54,43.44,43.51,51040.0,40.7506,40.7693,40.6757,40.7412,51040.0
2016-11-01 15:55:00,43.51,43.51,43.42,43.49,118530.0,40.7412,40.7412,40.657,40.7225,118530.0
2016-11-02 09:30:00,43.47,43.53,43.38,43.46,19723.0,40.7038,40.76,40.6195,40.6944,19723.0
2016-11-02 09:35:00,43.48,43.62,43.48,43.59,15513.0,40.7131,40.8442,40.7131,40.8161,15513.0
2016-11-02 09:40:00,43.59,43.63,43.46,43.48,16447.0,40.8161,40.8536,40.6944,40.7131,16447.0
2016-11-02 09:45:00,43.51,43.59,43.51,43.59,12673.0,40.7412,40.8161,40.7412,40.8161,12673.0
2016-11-02 09:50:00,43.58,43.69,43.57,43.64,18646.0,40.8068,40.9098,40.7974,40.863,18646.0
2016-11-02 09:55:00,43.64,43.66,43.59,43.63,13229.0,40.863,40.8817,40.8161,40.8536,13229.0
2016-11-02 10:00:00,43.63,43.73,43.62,43.68,20747.0,40.8536,40.9472,40.8442,40.9004,20747.0
2016-11-02 10:05:00,43.69,43.73,43.68,43.72,11794.0,40.9098,40.9472,40.9004,40.9379,11794.0
2016-11-02 10:10:00,43.72,43.72,43.61,43.62,19064.0,40.9379,40.9379,40.8349,40.8442,19064.0
2016-11-02 10:15:00,43.63,43.67,43.55,43.56,18846.0,40.8536,40.8911,40.7787,40.7881,18846.0
2016-11-02 10:20:00,43.56,43.61,43.53,43.54,11584.0,40.7881,40.8349,40.76,40.7693,11584.0
2016-11-02 10:25:00,43.54,43.64,43.54,43.64,11672.0,40.7693,40.863,40.7693,40.863,11672.0
2016-11-02 10:30:00,43.62,43.63,43.45,43.55,50193.0,40.8442,40.8536,40.6851,40.7787,50193.0
2016-11-02 10:35:00,43.56,43.63,43.53,43.63,16834.0,40.7881,40.8536,40.76,40.8536,16834.0
2016-11-02 10:40:00,43.63,43.63,43.57,43.58,17211.0,40.8536,40.8536,40.7974,40.8068,17211.0
2016-11-02 10:45:00,43.58,43.66,43.56,43.62,22190.0,40.8068,40.8817,40.7881,40.8442,22190.0
2016-11-02 10:50:00,43.62,43.62,43.51,43.54,18176.0,40.8442,40.8442,40.7412,40.7693,18176.0
2016-11-02 10:55:00,43.54,43.59,43.53,43.54,14971.0,40.7693,40.8161,40.76,40.7693,14971.0
2016-11-02 11:00:00,43.54,43.54,43.49,43.49,15383.0,40.7693,40.7693,40.7225,40.7225,15383.0
2016-11-02 11:05:00,43.49,43.53,43.47,43.52,42953.0,40.7225,40.76,40.7038,40.7506,42953.0
2016-11-02 11:10:00,43.52,43.57,43.49,43.56,17647.0,40.7506,40.7974,40.7225,40.7881,17647.0
2016-11-02 11:15:00,43.56,43.64,43.54,43.62,23207.0,40.7881,40.863,40.7693,40.8442,23207.0
2016-11-02 11:20:00,43.62,43.62,43.55,43.62,25718.0,40.8442,40.8442,40.7787,40.8442,25718.0
2016-11-02 11:25:00,43.62,43.65,43.6,43.65,46266.0,40.8442,40.8723,40.8255,40.8723,46266.0
2016-11-02 11:30:00,43.65,43.68,43.58,43.61,30357.0,40.8723,40.9004,40.8068,40.8349,30357.0
2016-11-02 11:35:00,43.61,43.61,43.45,43.47,17281.0,40.8349,40.8349,40.6851,40.7038,17281.0
2016-11-02 11:40:00,43.47,43.5,43.41,43.49,19831.0,40.7038,40.7319,40.6476,40.7225,19831.0
2016-11-02 11:45:00,43.5,43.51,43.45,43.45,30304.0,40.7319,40.7412,40.6851,40.6851,30304.0
2016-11-02 11:50:00,43.46,43.46,43.4,43.42,17499.0,40.6944,40.6944,40.6382,40.657,17499.0
2016-11-02 11:55:00,43.41,43.47,43.31,43.31,42788.0,40.6476,40.7038,40.554,40.554,42788.0
2016-11-02 12:00:00,43.32,43.35,43.28,43.28,24987.0,40.5633,40.5914,40.5259,40.5259,24987.0
2016-11-02 12:05:00,43.27,43.33,43.25,43.33,27285.0,40.5165,40.5727,40.4978,40.5727,27285.0
2016-11-02 12:10:00,43.33,43.38,43.31,43.33,25561.0,40.5727,40.6195,40.554,40.5727,25561.0
2016-11-02 12:15:00,43.32,43.33,43.28,43.3,25223.0,40.5633,40.5727,40.5259,40.5446,25223.0
2016-11-02 12:20:00,43.3,43.34,43.28,43.33,22642.0,40.5446,40.5821,40.5259,40.5727,22642.0
2016-11-02 12:25:00,43.33,43.36,43.28,43.32,21798.0,40.5727,40.6008,40.5259,40.5633,21798.0
2016-11-02 12:30:00,43.32,43.37,43.29,43.36,16521.0,40.5633,40.6101,40.5352,40.6008,16521.0
2016-11-02 12:35:00,43.36,43.37,43.32,43.33,20470.0,40.6008,40.6101,40.5633,40.5727,20470.0
2016-11-02 12:40:00,43.34,43.44,43.33,43.44,16619.0,40.5821,40.6757,40.5727,40.6757,16619.0
2016-11-02 12:45:00,43.45,43.45,43.42,43.42,9071.0,40.6851,40.6851,40.657,40.657,9071.0
2016-11-02 12:50:00,43.43,43.43,43.35,43.39,41793.0,40.6663,40.6663,40.5914,40.6289,41793.0
2016-11-02 12:55:00,43.39,43.42,43.36,43.42,13843.0,40.6289,40.657,40.6008,40.657,13843.0
2016-11-02 13:00:00,43.43,43.45,43.36,43.36,11819.0,40.6663,40.6851,40.6008,40.6008,11819.0
2016-11-02 13:05:00,43.36,43.37,43.34,43.37,12371.0,40.6008,40.6101,40.5821,40.6101,12371.0
2016-11-02 13:10:00,43.37,43.4,43.34,43.37,16764.0,40.6101,40.6382,40.5821,40.6101,16764.0
2016-11-02 13:15:00,43.37,43.37,43.28,43.29,15979.0,40.6101,40.6101,40.5259,40.5352,15979.0
2016-11-02 13:20:00,43.29,43.33,43.29,43.32,11873.0,40.5352,40.5727,40.5352,40.5633,11873.0
2016-11-02 13:25:00,43.31,43.38,43.31,43.36,12772.0,40.554,40.6195,40.554,40.6008,12772.0
2016-11-02 13:30:00,43.36,43.37,43.33,43.36,17808.0,40.6008,40.6101,40.5727,40.6008,17808.0
2016-11-02 13:35:00,43.36,43.36,43.3,43.31,14881.0,40.6008,40.6008,40.5446,40.554,14881.0
2016-11-02 13:40:00,43.32,43.37,43.31,43.37,20769.0,40.5633,40.6101,40.554,40.6101,20769.0
2016-11-02 13:45:00,43.37,43.39,43.36,43.36,10330.0,40.6101,40.6289,40.6008,40.6008,10330.0
2016-11-02 13:50:00,43.37,43.43,43.36,43.43,22174.0,40.6101,40.6663,40.6008,40.6663,22174.0
2016-11-02 13:55:00,43.43,43.49,43.43,43.46,13412.0,40.6663,40.7225,40.6663,40.6944,13412.0
2016-11-02 14:00:00,43.47,43.54,43.4,43.46,24050.0,40.7038,40.7693,40.6382,40.6944,24050.0
2016-11-02 14:05:00,43.45,43.45,43.29,43.31,18716.0,40.6851,40.6851,40.5352,40.554,18716.0
2016-11-02 14:10:00,43.32,43.48,43.3,43.44,22954.0,40.5633,40.7131,40.5446,40.6757,22954.0
2016-11-02 14:15:00,43.43,43.53,43.43,43.53,33726.0,40.6663,40.76,40.6663,40.76,33726.0
2016-11-02 14:20:00,43.52,43.57,43.47,43.52,19621.0,40.7506,40.7974,40.7038,40.7506,19621.0
2016-11-02 14:25:00,43.52,43.6,43.49,43.51,19135.0,40.7506,40.8255,40.7225,40.7412,19135.0
2016-11-02 14:30:00,43.51,43.52,43.46,43.5,16003.0,40.7412,40.7506,40.6944,40.7319,16003.0
2016-11-02 14:35:00,43.5,43.55,43.47,43.48,18219.0,40.7319,40.7787,40.7038,40.7131,18219.0
2016-11-02 14:40:00,43.49,43.51,43.45,43.47,17488.0,40.7225,40.7412,40.6851,40.7038,17488.0
2016-11-02 14:45:00,43.48,43.5,43.37,43.4,16341.0,40.7131,40.7319,40.6101,40.6382,16341.0
2016-11-02 14:50:00,43.39,43.42,43.33,43.39,33856.0,40.6289,40.657,40.5727,40.6289,33856.0
2016-11-02 14:55:00,43.38,43.47,43.38,43.43,16698.0,40.6195,40.7038,40.6195,40.6663,16698.0
2016-11-02 15:00:00,43.43,43.49,43.39,43.48,25148.0,40.6663,40.7225,40.6289,40.7131,25148.0
2016-11-02 15:05:00,43.48,43.48,43.42,43.47,25007.0,40.7131,40.7131,40.657,40.7038,25007.0
2016-11-02 15:10:00,43.47,43.49,43.41,43.47,22927.0,40.7038,40.7225,40.6476,40.7038,22927.0
2016-11-02 15:15:00,43.47,43.48,43.41,43.44,41156.0,40.7038,40.7131,40.6476,40.6757,41156.0
2016-11-02 15:20:00,43.45,43.49,43.44,43.49,23255.0,40.6851,40.7225,40.6757,40.7225,23255.0
2016-11-02 15:25:00,43.49,43.53,43.47,43.5,31064.0,40.7225,40.76,40.7038,40.7319,31064.0
2016-11-02 15:30:00,43.51,43.51,43.46,43.49,45244.0,40.7412,40.7412,40.6944,40.7225,45244.0
2016-11-02 15:35:00,43.48,43.49,43.42,43.42,32056.0,40.7131,40.7225,40.657,40.657,32056.0
2016-11-02 15:40:00,43.42,43.46,43.41,43.43,38179.0,40.657,40.6944,40.6476,40.6663,38179.0
2016-11-02 15:45:00,43.43,43.46,43.38,43.43,54657.0,40.6663,40.6944,40.6195,40.6663,54657.0
2016-11-02 15:50:00,43.43,43.44,43.32,43.32,55701.0,40.6663,40.6757,40.5633,40.5633,55701.0
2016-11-02 15:55:00,43.32,43.33,43.24,43.27,129296.0,40.5633,40.5727,40.4884,40.5165,129296.0
2016-11-03 09:30:00,43.33,43.52,43.31,43.49,48796.0,40.5727,40.7506,40.554,40.7225,48796.0
2016-11-03 09:35:00,43.49,43.52,43.44,43.49,24457.0,40.7225,40.7506,40.6757,40.7225,24457.0
2016-11-03 09:40:00,43.51,43.54,43.44,43.46,42684.0,40.7412,40.7693,40.6757,40.6944,42684.0
2016-11-03 09:45:00,43.46,43.47,43.31,43.33,43914.0,40.6944,40.7038,40.554,40.5727,43914.0
2016-11-03 09:50:00,43.33,43.37,43.28,43.36,41564.0,40.5727,40.6101,40.5259,40.6008,41564.0
2016-11-03 09:55:00,43.36,43.38,43.3,43.34,63249.0,40.6008,40.6195,40.5446,40.5821,63249.0
2016-11-03 10:00:00,43.34,43.37,43.27,43.27,58184.0,40.5821,40.6101,40.5165,40.5165,58184.0
2016-11-03 10:05:00,43.25,43.43,43.21,43.35,66488.0,40.4978,40.6663,40.4603,40.5914,66488.0
2016-11-03 10:10:00,43.36,43.37,43.3,43.32,18362.0,40.6008,40.6101,40.5446,40.5633,18362.0
2016-11-03 10:15:00,43.33,43.33,43.21,43.21,33500.0,40.5727,40.5727,40.4603,40.4603,33500.0
2016-11-03 10:20:00,43.22,43.26,43.18,43.23,75792.0,40.4697,40.5071,40.4322,40.4791,75792.0
2016-11-03 10:25:00,43.22,43.38,43.21,43.37,20702.0,40.4697,40.6195,40.4603,40.6101,20702.0
2016-11-03 10:30:00,43.38,43.48,43.38,43.47,10649.0,40.6195,40.7131,40.6195,40.7038,10649.0
2016-11-03 10:35:00,43.48,43.53,43.48,43.52,12668.0,40.7131,40.76,40.7131,40.7506,12668.0
2016-11-03 10:40:00,43.51,43.63,43.5,43.62,23542.0,40.7412,40.8536,40.7319,40.8442,23542.0
2016-11-03 10:45:00,43.62,43.63,43.57,43.6,20069.0,40.8442,40.8536,40.7974,40.8255,20069.0
2016-11-03 10:50:00,43.61,43.66,43.56,43.66,11003.0,40.8349,40.8817,40.7881,40.8817,11003.0
2016-11-03 10:55:00,43.66,43.67,43.54,43.56,20232.0,40.8817,40.8911,40.7693,40.7881,20232.0
2016-11-03 11:00:00,43.57,43.64,43.57,43.64,13782.0,40.7974,40.863,40.7974,40.863,13782.0
2016-11-03 11:05:00,43.64,43.72,43.64,43.72,10686.0,40.863,40.9379,40.863,40.9379,10686.0
2016-11-03 11:10:00,43.72,43.74,43.71,43.74,13595.0,40.9379,40.9566,40.9285,40.9566,13595.0
2016-11-03 11:15:00,43.73,43.73,43.67,43.72,24415.0,40.9472,40.9472,40.8911,40.9379,24415.0
2016-11-03 11:20:00,43.71,43.74,43.7,43.72,14099.0,40.9285,40.9566,40.9191,40.9379,14099.0
2016-11-03 11:25:00,43.72,43.76,43.72,43.75,14741.0,40.9379,40.9753,40.9379,40.966,14741.0
2016-11-03 11:30:00,43.75,43.79,43.74,43.79,18157.0,40.966,41.0034,40.9566,41.0034,18157.0
2016-11-03 11:35:00,43.79,43.81,43.75,43.77,14639.0,41.0034,41.0221,40.966,40.9847,14639.0
2016-11-03 11:40:00,43.78,43.79,43.74,43.74,12418.0,40.9941,41.0034,40.9566,40.9566,12418.0
2016-11-03 11:45:00,43.75,43.79,43.75,43.79,8119.0,40.966,41.0034,40.966,41.0034,8119.0
2016-11-03 11:50:00,43.79,43.8,43.77,43.79,9216.0,41.0034,41.0128,40.9847,41.0034,9216.0
2016-11-03 11:55:00,43.79,43.79,43.73,43.74,14108.0,41.0034,41.0034,40.9472,40.9566,14108.0
2016-11-03 12:00:00,43.74,43.77,43.73,43.76,8113.0,40.9566,40.9847,40.9472,40.9753,8113.0
2016-11-03 12:05:00,43.77,43.77,43.71,43.73,13156.0,40.9847,40.9847,40.9285,40.9472,13156.0
2016-11-03 12:10:00,43.73,43.73,43.69,43.7,8500.0,40.9472,40.9472,40.9098,40.9191,8500.0
2016-11-03 12:15:00,43.69,43.69,43.66,43.68,10499.0,40.9098,40.9098,40.8817,40.9004,10499.0
2016-11-03 12:20:00,43.68,43.73,43.68,43.72,9122.0,40.9004,40.9472,40.9004,40.9379,9122.0
2016-11-03 12:25:00,43.72,43.76,43.71,43.71,14715.0,40.9379,40.9753,40.9285,40.9285,14715.0
2016-11-03 12:30:00,43.72,43.73,43.7,43.7,12611.0,40.9379,40.9472,40.9191,40.9191,12611.0
2016-11-03 12:35:00,43.7,43.71,43.65,43.66,13339.0,40.9191,40.9285,40.8723,40.8817,13339.0
2016-11-03 12:40:00,43.67,43.69,43.61,43.64,10110.0,40.8911,40.9098,40.8349,40.863,10110.0
2016-11-03 12:45:00,43.64,43.64,43.58,43.6,11026.0,40.863,40.863,40.8068,40.8255,11026.0
2016-11-03 12:50:00,43.61,43.69,43.61,43.68,20085.0,40.8349,40.9098,40.8349,40.9004,20085.0
2016-11-03 12:55:00,43.68,43.71,43.67,43.68,10851.0,40.9004,40.9285,40.8911,40.9004,10851.0
2016-11-03 13:00:00,43.67,43.68,43.62,43.63,11437.0,40.8911,40.9004,40.8442,40.8536,11437.0
2016-11-03 13:05:00,43.63,43.67,43.63,43.66,8642.0,40.8536,40.8911,40.8536,40.8817,8642.0
2016-11-03 13:10:00,43.67,43.67,43.6,43.6,9359.0,40.8911,40.8911,40.8255,40.8255,9359.0
2016-11-03 13:15:00,43.6,43.61,43.59,43.61,9472.0,40.8255,40.8349,40.8161,40.8349,9472.0
2016-11-03 13:20:00,43.61,43.63,43.59,43.62,14663.0,40.8349,40.8536,40.8161,40.8442,14663.0
2016-11-03 13:25:00,43.62,43.67,43.61,43.65,20028.0,40.8442,40.8911,40.8349,40.8723,20028.0
2016-11-03 13:30:00,43.65,43.67,43.64,43.66,12129.0,40.8723,40.8911,40.863,40.8817,12129.0
2016-11-03 13:35:00,43.66,43.66,43.62,43.65,11096.0,40.8817,40.8817,40.8442,40.8723,11096.0
2016-11-03 13:40:00,43.65,43.68,43.61,43.63,18187.0,40.8723,40.9004,40.8349,40.8536,18187.0
2016-11-03 13:45:00,43.63,43.72,43.63,43.72,15181.0,40.8536,40.9379,40.8536,40.9379,15181.0
2016-11-03 13:50:00,43.72,43.73,43.67,43.72,12291.0,40.9379,40.9472,40.8911,40.9379,12291.0
2016-11-03 13:55:00,43.73,43.73,43.66,43.7,12626.0,40.9472,40.9472,40.8817,40.9191,12626.0
2016-11-03 14:00:00,43.7,43.78,43.68,43.77,20618.0,40.9191,40.9941,40.9004,40.9847,20618.0
2016-11-03 14:05:00,43.77,43.8,43.74,43.8,25532.0,40.9847,41.0128,40.9566,41.0128,25532.0
2016-11-03 14:10:00,43.8,43.86,43.77,43.8,27223.0,41.0128,41.069,40.9847,41.0128,27223.0
2016-11-03 14:15:00,43.81,43.85,43.8,43.81,43237.0,41.0221,41.0596,41.0128,41.0221,43237.0
2016-11-03 14:20:00,43.82,43.87,43.81,43.85,17507.0,41.0315,41.0783,41.0221,41.0596,17507.0
2016-11-03 14:25:00,43.86,43.86,43.83,43.85,19259.0,41.069,41.069,41.0409,41.0596,19259.0
2016-11-03 14:30:00,43.86,43.92,43.85,43.9,27371.0,41.069,41.1251,41.0596,41.1064,27371.0
2016-11-03 14:35:00,43.9,43.92,43.89,43.91,42470.0,41.1064,41.1251,41.0971,41.1158,42470.0
2016-11-03 14:40:00,43.9,43.93,43.89,43.9,25808.0,41.1064,41.1345,41.0971,41.1064,25808.0
2016-11-03 14:45:00,43.9,43.92,43.87,43.91,21466.0,41.1064,41.1251,41.0783,41.1158,21466.0
2016-11-03 14:50:00,43.9,43.93,43.89,43.93,15926.0,41.1064,41.1345,41.0971,41.1345,15926.0
2016-11-03 14:55:00,43.94,44.0,43.93,44.0,31749.0,41.1439,41.2001,41.1345,41.2001,31749.0
2016-11-03 15:00:00,43.99,44.0,43.95,43.96,44800.0,41.1907,41.2001,41.1532,41.1626,44800.0
2016-11-03 15:05:00,43.96,43.96,43.9,43.91,44143.0,41.1626,41.1626,41.1064,41.1158,44143.0
2016-11-03 15:10:00,43.91,43.93,43.9,43.91,32699.0,41.1158,41.1345,41.1064,41.1158,32699.0
2016-11-03 15:15:00,43.91,43.92,43.83,43.85,32049.0,41.1158,41.1251,41.0409,41.0596,32049.0
2016-11-03 15:20:00,43.86,43.86,43.8,43.8,24912.0,41.069,41.069,41.0128,41.0128,24912.0
2016-11-03 15:25:00,43.8,43.82,43.78,43.79,18297.0,41.0128,41.0315,40.9941,41.0034,18297.0
2016-11-03 15:30:00,43.79,43.8,43.73,43.74,35326.0,41.0034,41.0128,40.9472,40.9566,35326.0
2016-11-03 15:35:00,43.74,43.77,43.72,43.74,29638.0,40.9566,40.9847,40.9379,40.9566,29638.0
2016-11-03 15:40:00,43.73,43.73,43.65,43.66,38875.0,40.9472,40.9472,40.8723,40.8817,38875.0
2016-11-03 15:45:00,43.65,43.7,43.64,43.67,73816.0,40.8723,40.9191,40.863,40.8911,73816.0
2016-11-03 15:50:00,43.68,43.68,43.63,43.63,49412.0,40.9004,40.9004,40.8536,40.8536,49412.0
2016-11-03 15:55:00,43.63,43.68,43.63,43.66,118546.0,40.8536,40.9004,40.8536,40.8817,118546.0
2016-11-04 09:30:00,43.69,44.11,43.69,44.04,36978.0,40.9098,41.3031,40.9098,41.2375,36978.0
2016-11-04 09:35:00,44.03,44.13,44.02,44.05,19174.0,41.2282,41.3218,41.2188,41.2469,19174.0
2016-11-04 09:40:00,44.05,44.07,43.98,44.02,20787.0,41.2469,41.2656,41.1813,41.2188,20787.0
2016-11-04 09:45:00,44.03,44.09,44.02,44.03,20323.0,41.2282,41.2843,41.2188,41.2282,20323.0
2016-11-04 09:50:00,44.03,44.11,43.96,44.07,16307.0,41.2282,41.3031,41.1626,41.2656,16307.0
2016-11-04 09:55:00,44.07,44.07,43.96,44.03,16457.0,41.2656,41.2656,41.1626,41.2282,16457.0
2016-11-04 10:00:00,44.02,44.16,44.0,44.1,18276.0,41.2188,41.3499,41.2001,41.2937,18276.0
2016-11-04 10:05:00,44.09,44.15,44.05,44.11,14081.0,41.2843,41.3405,41.2469,41.3031,14081.0
2016-11-04 10:10:00,44.11,44.21,44.1,44.16,13010.0,41.3031,41.3967,41.2937,41.3499,13010.0
2016-11-04 10:15:00,44.17,44.21,44.11,44.21,13113.0,41.3592,41.3967,41.3031,41.3967,13113.0
2016-11-04 10:20:00,44.21,44.25,44.19,44.2,11166.0,41.3967,41.4342,41.378,41.3873,11166.0
2016-11-04 10:25:00,44.2,44.23,44.18,44.22,12022.0,41.3873,41.4154,41.3686,41.4061,12022.0
2016-11-04 10:30:00,44.22,44.25,44.18,44.21,12253.0,41.4061,41.4342,41.3686,41.3967,12253.0
2016-11-04 10:35:00,44.21,44.22,44.15,44.22,12908.0,41.3967,41.4061,41.3405,41.4061,12908.0
2016-11-04 10:40:00,44.23,44.3,44.2,44.29,12693.0,41.4154,41.481,41.3873,41.4716,12693.0
2016-11-04 10:45:00,44.3,44.32,44.26,44.31,11834.0,41.481,41.4997,41.4435,41.4903,11834.0
2016-11-04 10:50:00,44.31,44.33,44.28,44.28,11890.0,41.4903,41.5091,41.4622,41.4622,11890.0
2016-11-04 10:55:00,44.28,44.29,44.18,44.2,23020.0,41.4622,41.4716,41.3686,41.3873,23020.0
2016-11-04 11:00:00,44.2,44.33,44.19,44.32,12869.0,41.3873,41.5091,41.378,41.4997,12869.0
2016-11-04 11:05:00,44.31,44.31,44.25,44.25,6689.0,41.4903,41.4903,41.4342,41.4342,6689.0
2016-11-04 11:10:00,44.25,44.28,44.23,44.27,22734.0,41.4342,41.4622,41.4154,41.4529,22734.0
2016-11-04 11:15:00,44.27,44.34,44.24,44.33,13106.0,41.4529,41.5184,41.4248,41.5091,13106.0
2016-11-04 11:20:00,44.34,44.39,44.32,44.37,19035.0,41.5184,41.5652,41.4997,41.5465,19035.0
2016-11-04 11:25:00,44.37,44.49,44.34,44.46,30508.0,41.5465,41.6589,41.5184,41.6308,30508.0
2016-11-04 11:30:00,44.46,44.46,44.36,44.44,16475.0,41.6308,41.6308,41.5372,41.6121,16475.0
2016-11-04 11:35:00,44.44,44.48,44.42,44.45,18353.0,41.6121,41.6495,41.5933,41.6214,18353.0
2016-11-04 11:40:00,44.46,44.59,44.45,44.59,22631.0,41.6308,41.7525,41.6214,41.7525,22631.0
2016-11-04 11:45:00,44.59,44.62,44.55,44.58,37036.0,41.7525,41.7806,41.7151,41.7432,37036.0
2016-11-04 11:50:00,44.57,44.59,44.52,44.58,19077.0,41.7338,41.7525,41.687,41.7432,19077.0
2016-11-04 11:55:00,44.57,44.64,44.56,44.62,20615.0,41.7338,41.7993,41.7244,41.7806,20615.0
2016-11-04 12:00:00,44.64,44.73,44.64,44.72,41406.0,41.7993,41.8836,41.7993,41.8742,41406.0
2016-11-04 12:05:00,44.72,44.72,44.68,44.71,19610.0,41.8742,41.8742,41.8368,41.8649,19610.0
2016-11-04 12:10:00,44.71,44.83,44.7,44.81,31759.0,41.8649,41.9772,41.8555,41.9585,31759.0
2016-11-04 12:15:00,44.81,44.88,44.8,44.8,12941.0,41.9585,42.0241,41.9492,41.9492,12941.0
2016-11-04 12:20:00,44.8,44.86,44.79,44.86,27491.0,41.9492,42.0053,41.9398,42.0053,27491.0
2016-11-04 12:25:00,44.86,44.88,44.81,44.82,14069.0,42.0053,42.0241,41.9585,41.9679,14069.0
2016-11-04 12:30:00,44.83,44.83,44.8,44.82,19645.0,41.9772,41.9772,41.9492,41.9679,19645.0
2016-11-04 12:35:00,44.82,44.82,44.7,44.7,10315.0,41.9679,41.9679,41.8555,41.8555,10315.0
2016-11-04 12:40:00,44.7,44.74,44.7,44.74,8401.0,41.8555,41.893,41.8555,41.893,8401.0
2016-11-04 12:45:00,44.74,44.82,44.72,44.8,28990.0,41.893,41.9679,41.8742,41.9492,28990.0
2016-11-04 12:50:00,44.81,44.83,44.78,44.8,6375.0,41.9585,41.9772,41.9304,41.9492,6375.0
2016-11-04 12:55:00,44.8,44.82,44.78,44.81,8206.0,41.9492,41.9679,41.9304,41.9585,8206.0
2016-11-04 13:00:00,44.82,44.86,44.78,44.8,20436.0,41.9679,42.0053,41.9304,41.9492,20436.0
2016-11-04 13:05:00,44.8,44.86,44.8,44.83,8585.0,41.9492,42.0053,41.9492,41.9772,8585.0
2016-11-04 13:10:00,44.83,44.84,44.79,44.8,6981.0,41.9772,41.9866,41.9398,41.9492,6981.0
2016-11-04 13:15:00,44.8,44.8,44.73,44.77,8920.0,41.9492,41.9492,41.8836,41.9211,8920.0
2016-11-04 13:20:00,44.77,44.8,44.7,44.7,28153.0,41.9211,41.9492,41.8555,41.8555,28153.0
2016-11-04 13:25:00,44.7,44.74,44.66,44.72,44029.0,41.8555,41.893,41.8181,41.8742,44029.0
2016-11-04 13:30:00,44.72,44.84,44.71,44.84,13909.0,41.8742,41.9866,41.8649,41.9866,13909.0
2016-11-04 13:35:00,44.84,44.88,44.83,44.87,10382.0,41.9866,42.0241,41.9772,42.0147,10382.0
2016-11-04 13:40:00,44.87,44.92,44.85,44.89,15424.0,42.0147,42.0615,41.996,42.0334,15424.0
2016-11-04 13:45:00,44.89,44.9,44.84,44.88,10889.0,42.0334,42.0428,41.9866,42.0241,10889.0
2016-11-04 13:50:00,44.89,44.89,44.83,44.87,12922.0,42.0334,42.0334,41.9772,42.0147,12922.0
2016-11-04 13:55:00,44.87,44.88,44.84,44.88,14434.0,42.0147,42.0241,41.9866,42.0241,14434.0
2016-11-04 14:00:00,44.88,44.88,44.74,44.75,61336.0,42.0241,42.0241,41.893,41.9023,61336.0
2016-11-04 14:05:00,44.75,44.77,44.69,44.75,84205.0,41.9023,41.9211,41.8462,41.9023,84205.0
2016-11-04 14:10:00,44.75,44.81,44.74,44.79,27189.0,41.9023,41.9585,41.893,41.9398,27189.0
2016-11-04 14:15:00,44.79,44.81,44.78,44.78,14913.0,41.9398,41.9585,41.9304,41.9304,14913.0
2016-11-04 14:20:00,44.78,44.81,44.77,44.78,61407.0,41.9304,41.9585,41.9211,41.9304,61407.0
2016-11-04 14:25:00,44.79,44.81,44.77,44.8,34197.0,41.9398,41.9585,41.9211,41.9492,34197.0
2016-11-04 14:30:00,44.8,44.87,44.79,44.84,44569.0,41.9492,42.0147,41.9398,41.9866,44569.0
2016-11-04 14:35:00,44.84,44.85,44.74,44.75,40470.0,41.9866,41.996,41.893,41.9023,40470.0
2016-11-04 14:40:00,44.75,44.76,44.72,44.73,34922.0,41.9023,41.9117,41.8742,41.8836,34922.0
2016-11-04 14:45:00,44.72,44.73,44.64,44.68,15447.0,41.8742,41.8836,41.7993,41.8368,15447.0
2016-11-04 14:50:00,44.68,44.69,44.58,44.58,29366.0,41.8368,41.8462,41.7432,41.7432,29366.0
2016-11-04 14:55:00,44.58,44.62,44.56,44.61,19817.0,41.7432,41.7806,41.7244,41.7712,19817.0
2016-11-04 15:00:00,44.62,44.64,44.59,44.63,19092.0,41.7806,41.7993,41.7525,41.79,19092.0
2016-11-04 15:05:00,44.63,44.64,44.56,44.59,18184.0,41.79,41.7993,41.7244,41.7525,18184.0
2016-11-04 15:10:00,44.58,44.61,44.56,44.59,15971.0,41.7432,41.7712,41.7244,41.7525,15971.0
2016-11-04 15:15:00,44.59,44.61,44.58,44.58,19471.0,41.7525,41.7712,41.7432,41.7432,19471.0
2016-11-04 15:20:00,44.58,44.59,44.49,44.5,24099.0,41.7432,41.7525,41.6589,41.6682,24099.0
2016-11-04 15:25:00,44.49,44.51,44.45,44.46,29440.0,41.6589,41.6776,41.6214,41.6308,29440.0
2016-11-04 15:30:00,44.47,44.48,44.41,44.41,37983.0,41.6402,41.6495,41.584,41.584,37983.0
2016-11-04 15:35:00,44.41,44.43,44.35,44.41,32913.0,41.584,41.6027,41.5278,41.584,32913.0
2016-11-04 15:40:00,44.41,44.45,44.37,44.45,30959.0,41.584,41.6214,41.5465,41.6214,30959.0
2016-11-04 15:45:00,44.45,44.46,44.36,44.38,61120.0,41.6214,41.6308,41.5372,41.5559,61120.0
2016-11-04 15:50:00,44.39,44.4,44.31,44.35,68203.0,41.5652,41.5746,41.4903,41.5278,68203.0
2016-11-04 15:55:00,44.35,44.39,44.32,44.33,104662.0,41.5278,41.5652,41.4997,41.5091,104662.0
2016-11-07 09:30:00,44.99,45.21,44.99,45.21,24800.0,42.1271,42.3331,42.1271,42.3331,24800.0
2016-11-07 09:35:00,45.21,45.24,45.15,45.19,14896.0,42.3331,42.3612,42.2769,42.3143,14896.0
2016-11-07 09:40:00,45.15,45.18,45.11,45.15,20809.0,42.2769,42.305,42.2394,42.2769,20809.0
2016-11-07 09:45:00,45.17,45.19,45.14,45.18,11775.0,42.2956,42.3143,42.2675,42.305,11775.0
2016-11-07 09:50:00,45.18,45.23,45.15,45.23,16047.0,42.305,42.3518,42.2769,42.3518,16047.0
2016-11-07 09:55:00,45.23,45.38,45.22,45.38,33360.0,42.3518,42.4922,42.3424,42.4922,33360.0
2016-11-07 10:00:00,45.39,45.4,45.35,45.37,21377.0,42.5016,42.511,42.4642,42.4829,21377.0
2016-11-07 10:05:00,45.38,45.43,45.37,45.41,14597.0,42.4922,42.5391,42.4829,42.5203,14597.0
2016-11-07 10:10:00,45.4,45.4,45.36,45.37,10970.0,42.511,42.511,42.4735,42.4829,10970.0
2016-11-07 10:15:00,45.37,45.39,45.33,45.34,16106.0,42.4829,42.5016,42.4454,42.4548,16106.0
2016-11-07 10:20:00,45.34,45.43,45.34,45.43,20720.0,42.4548,42.5391,42.4548,42.5391,20720.0
2016-11-07 10:25:00,45.43,45.44,45.39,45.44,7300.0,42.5391,42.5484,42.5016,42.5484,7300.0
2016-11-07 10:30:00,45.45,45.58,45.44,45.57,21473.0,42.5578,42.6795,42.5484,42.6702,21473.0
2016-11-07 10:35:00,45.58,45.58,45.46,45.48,13214.0,42.6795,42.6795,42.5672,42.5859,13214.0
2016-11-07 10:40:00,45.47,45.48,45.43,45.46,9917.0,42.5765,42.5859,42.5391,42.5672,9917.0
2016-11-07 10:45:00,45.46,45.5,45.45,45.49,9324.0,42.5672,42.6046,42.5578,42.5952,9324.0
2016-11-07 10:50:00,45.49,45.55,45.49,45.53,10947.0,42.5952,42.6514,42.5952,42.6327,10947.0
2016-11-07 10:55:00,45.53,45.65,45.53,45.65,21859.0,42.6327,42.7451,42.6327,42.7451,21859.0
2016-11-07 11:00:00,45.65,45.65,45.56,45.58,16230.0,42.7451,42.7451,42.6608,42.6795,16230.0
2016-11-07 11:05:00,45.57,45.6,45.54,45.57,18589.0,42.6702,42.6982,42.6421,42.6702,18589.0
2016-11-07 11:10:00,45.56,45.57,45.52,45.55,8835.0,42.6608,42.6702,42.6233,42.6514,8835.0
2016-11-07 11:15:00,45.55,45.59,45.54,45.57,12634.0,42.6514,42.6889,42.6421,42.6702,12634.0
2016-11-07 11:20:00,45.57,45.6,45.55,45.55,11435.0,42.6702,42.6982,42.6514,42.6514,11435.0
2016-11-07 11:25:00,45.55,45.58,45.54,45.57,11044.0,42.6514,42.6795,42.6421,42.6702,11044.0
2016-11-07 11:30:00,45.57,45.58,45.55,45.56,8763.0,42.6702,42.6795,42.6514,42.6608,8763.0
2016-11-07 11:35:00,45.57,45.62,45.56,45.61,9399.0,42.6702,42.717,42.6608,42.7076,9399.0
2016-11-07 11:40:00,45.61,45.66,45.59,45.65,16869.0,42.7076,42.7544,42.6889,42.7451,16869.0
2016-11-07 11:45:00,45.66,45.68,45.63,45.64,7640.0,42.7544,42.7732,42.7263,42.7357,7640.0
2016-11-07 11:50:00,45.64,45.66,45.62,45.63,19761.0,42.7357,42.7544,42.717,42.7263,19761.0
2016-11-07 11:55:00,45.64,45.66,45.61,45.64,9476.0,42.7357,42.7544,42.7076,42.7357,9476.0
2016-11-07 12:00:00,45.64,45.68,45.62,45.63,14877.0,42.7357,42.7732,42.717,42.7263,14877.0
2016-11-07 12:05:00,45.63,45.63,45.58,45.59,12676.0,42.7263,42.7263,42.6795,42.6889,12676.0
2016-11-07 12:10:00,45.59,45.61,45.55,45.59,13445.0,42.6889,42.7076,42.6514,42.6889,13445.0
2016-11-07 12:15:00,45.59,45.61,45.58,45.59,14061.0,42.6889,42.7076,42.6795,42.6889,14061.0
2016-11-07 12:20:00,45.58,45.58,45.54,45.57,11444.0,42.6795,42.6795,42.6421,42.6702,11444.0
2016-11-07 12:25:00,45.57,45.61,45.56,45.59,8799.0,42.6702,42.7076,42.6608,42.6889,8799.0
2016-11-07 12:30:00,45.59,45.64,45.59,45.62,12986.0,42.6889,42.7357,42.6889,42.717,12986.0
2016-11-07 12:35:00,45.62,45.64,45.55,45.56,12344.0,42.717,42.7357,42.6514,42.6608,12344.0
2016-11-07 12:40:00,45.56,45.59,45.54,45.59,6771.0,42.6608,42.6889,42.6421,42.6889,6771.0
2016-11-07 12:45:00,45.59,45.59,45.54,45.57,9472.0,42.6889,42.6889,42.6421,42.6702,9472.0
2016-11-07 12:50:00,45.57,45.57,45.54,45.55,10347.0,42.6702,42.6702,42.6421,42.6514,10347.0
2016-11-07 12:55:00,45.55,45.57,45.5,45.51,12967.0,42.6514,42.6702,42.6046,42.614,12967.0
2016-11-07 13:00:00,45.51,45.55,45.5,45.51,26310.0,42.614,42.6514,42.6046,42.614,26310.0
2016-11-07 13:05:00,45.51,45.51,45.46,45.48,7841.0,42.614,42.614,42.5672,42.5859,7841.0
2016-11-07 13:10:00,45.49,45.5,45.44,45.45,5254.0,42.5952,42.6046,42.5484,42.5578,5254.0
2016-11-07 13:15:00,45.44,45.44,45.38,45.4,11237.0,42.5484,42.5484,42.4922,42.511,11237.0
2016-11-07 13:20:00,45.4,45.43,45.38,45.43,8393.0,42.511,42.5391,42.4922,42.5391,8393.0
2016-11-07 13:25:00,45.44,45.47,45.43,45.46,21242.0,42.5484,42.5765,42.5391,42.5672,21242.0
2016-11-07 13:30:00,45.46,45.47,45.42,45.42,7573.0,42.5672,42.5765,42.5297,42.5297,7573.0
2016-11-07 13:35:00,45.43,45.52,45.43,45.49,11715.0,42.5391,42.6233,42.5391,42.5952,11715.0
2016-11-07 13:40:00,45.49,45.5,45.48,45.5,8776.0,42.5952,42.6046,42.5859,42.6046,8776.0
2016-11-07 13:45:00,45.5,45.53,45.5,45.53,10077.0,42.6046,42.6327,42.6046,42.6327,10077.0
2016-11-07 13:50:00,45.54,45.57,45.53,45.54,6530.0,42.6421,42.6702,42.6327,42.6421,6530.0
2016-11-07 13:55:00,45.55,45.55,45.5,45.51,7738.0,42.6514,42.6514,42.6046,42.614,7738.0
2016-11-07 14:00:00,45.51,45.57,45.51,45.56,9868.0,42.614,42.6702,42.614,42.6608,9868.0
2016-11-07 14:05:00,45.56,45.57,45.53,45.55,11114.0,42.6608,42.6702,42.6327,42.6514,11114.0
2016-11-07 14:10:00,45.56,45.6,45.55,45.55,12771.0,42.6608,42.6982,42.6514,42.6514,12771.0
2016-11-07 14:15:00,45.56,45.62,45.56,45.61,13287.0,42.6608,42.717,42.6608,42.7076,13287.0
2016-11-07 14:20:00,45.61,45.64,45.59,45.63,8886.0,42.7076,42.7357,42.6889,42.7263,8886.0
2016-11-07 14:25:00,45.63,45.65,45.61,45.64,9139.0,42.7263,42.7451,42.7076,42.7357,9139.0
2016-11-07 14:30:00,45.64,45.68,45.63,45.64,14827.0,42.7357,42.7732,42.7263,42.7357,14827.0
2016-11-07 14:35:00,45.64,45.67,45.63,45.65,10886.0,42.7357,42.7638,42.7263,42.7451,10886.0
2016-11-07 14:40:00,45.65,45.66,45.59,45.62,8130.0,42.7451,42.7544,42.6889,42.717,8130.0
2016-11-07 14:45:00,45.62,45.63,45.54,45.56,12618.0,42.717,42.7263,42.6421,42.6608,12618.0
2016-11-07 14:50:00,45.55,45.56,45.51,45.52,8439.0,42.6514,42.6608,42.614,42.6233,8439.0
2016-11-07 14:55:00,45.52,45.55,45.51,45.54,32173.0,42.6233,42.6514,42.614,42.6421,32173.0
2016-11-07 15:00:00,45.55,45.61,45.52,45.59,16092.0,42.6514,42.7076,42.6233,42.6889,16092.0
2016-11-07 15:05:00,45.59,45.61,45.56,45.6,20132.0,42.6889,42.7076,42.6608,42.6982,20132.0
2016-11-07 15:10:00,45.6,45.64,45.59,45.61,18065.0,42.6982,42.7357,42.6889,42.7076,18065.0
2016-11-07 15:15:00,45.62,45.7,45.61,45.69,19054.0,42.717,42.7919,42.7076,42.7825,19054.0
2016-11-07 15:20:00,45.68,45.73,45.66,45.72,24234.0,42.7732,42.82,42.7544,42.8106,24234.0
2016-11-07 15:25:00,45.72,45.72,45.64,45.66,28488.0,42.8106,42.8106,42.7357,42.7544,28488.0
2016-11-07 15:30:00,45.66,45.68,45.6,45.62,43169.0,42.7544,42.7732,42.6982,42.717,43169.0
2016-11-07 15:35:00,45.62,45.64,45.6,45.63,39345.0,42.717,42.7357,42.6982,42.7263,39345.0
2016-11-07 15:40:00,45.64,45.66,45.59,45.59,44128.0,42.7357,42.7544,42.6889,42.6889,44128.0
2016-11-07 15:45:00,45.6,45.74,45.59,45.73,72488.0,42.6982,42.8293,42.6889,42.82,72488.0
2016-11-07 15:50:00,45.73,45.76,45.7,45.75,62149.0,42.82,42.8481,42.7919,42.8387,62149.0
2016-11-07 15:55:00,45.75,45.75,45.68,45.72,121164.0,42.8387,42.8387,42.7732,42.8106,121164.0
2016-11-08 09:30:00,45.48,45.5,45.32,45.41,38546.0,42.5859,42.6046,42.4361,42.5203,38546.0
2016-11-08 09:35:00,45.39,45.58,45.32,45.58,11433.0,42.5016,42.6795,42.4361,42.6795,11433.0
2016-11-08 09:40:00,45.61,45.63,45.48,45.5,14886.0,42.7076,42.7263,42.5859,42.6046,14886.0
2016-11-08 09:45:00,45.48,45.61,45.46,45.49,20294.0,42.5859,42.7076,42.5672,42.5952,20294.0
2016-11-08 09:50:00,45.5,45.5,45.43,45.45,12423.0,42.6046,42.6046,42.5391,42.5578,12423.0
2016-11-08 09:55:00,45.45,45.48,45.42,45.46,18445.0,42.5578,42.5859,42.5297,42.5672,18445.0
2016-11-08 10:00:00,45.47,45.63,45.47,45.62,14307.0,42.5765,42.7263,42.5765,42.717,14307.0
2016-11-08 10:05:00,45.62,45.65,45.58,45.6,11546.0,42.717,42.7451,42.6795,42.6982,11546.0
2016-11-08 10:10:00,45.59,45.71,45.59,45.66,18562.0,42.6889,42.8012,42.6889,42.7544,18562.0
2016-11-08 10:15:00,45.64,45.75,45.61,45.74,33695.0,42.7357,42.8387,42.7076,42.8293,33695.0
2016-11-08 10:20:00,45.72,45.77,45.67,45.77,18042.0,42.8106,42.8574,42.7638,42.8574,18042.0
2016-11-08 10:25:00,45.77,45.83,45.76,45.8,20225.0,42.8574,42.9136,42.8481,42.8855,20225.0
2016-11-08 10:30:00,45.8,45.81,45.61,45.64,37206.0,42.8855,42.8949,42.7076,42.7357,37206.0
2016-11-08 10:35:00,45.63,45.67,45.61,45.66,15515.0,42.7263,42.7638,42.7076,42.7544,15515.0
2016-11-08 10:40:00,45.65,45.66,45.57,45.58,8949.0,42.7451,42.7544,42.6702,42.6795,8949.0
2016-11-08 10:45:00,45.58,45.62,45.56,45.56,12275.0,42.6795,42.717,42.6608,42.6608,12275.0
2016-11-08 10:50:00,45.56,45.58,45.52,45.52,11947.0,42.6608,42.6795,42.6233,42.6233,11947.0
2016-11-08 10:55:00,45.52,45.58,45.51,45.58,15693.0,42.6233,42.6795,42.614,42.6795,15693.0
2016-11-08 11:00:00,45.58,45.59,45.53,45.53,16514.0,42.6795,42.6889,42.6327,42.6327,16514.0
2016-11-08 11:05:00,45.53,45.66,45.53,45.66,10771.0,42.6327,42.7544,42.6327,42.7544,10771.0
2016-11-08 11:10:00,45.66,45.76,45.61,45.73,15240.0,42.7544,42.8481,42.7076,42.82,15240.0
2016-11-08 11:15:00,45.75,45.79,45.71,45.72,26142.0,42.8387,42.8762,42.8012,42.8106,26142.0
2016-11-08 11:20:00,45.73,45.82,45.73,45.79,22785.0,42.82,42.9042,42.82,42.8762,22785.0
2016-11-08 11:25:00,45.8,45.85,45.8,45.83,16731.0,42.8855,42.9323,42.8855,42.9136,16731.0
2016-11-08 11:30:00,45.82,45.96,45.8,45.93,30526.0,42.9042,43.0353,42.8855,43.0072,30526.0
2016-11-08 11:35:00,45.91,45.92,45.86,45.88,27802.0,42.9885,42.9979,42.9417,42.9604,27802.0
2016-11-08 11:40:00,45.88,45.91,45.8,45.83,31284.0,42.9604,42.9885,42.8855,42.9136,31284.0
2016-11-08 11:45:00,45.83,45.83,45.74,45.79,43594.0,42.9136,42.9136,42.8293,42.8762,43594.0
2016-11-08 11:50:00,45.79,45.83,45.78,45.81,20978.0,42.8762,42.9136,42.8668,42.8949,20978.0
2016-11-08 11:55:00,45.8,45.8,45.75,45.77,19672.0,42.8855,42.8855,42.8387,42.8574,19672.0
2016-11-08 12:00:00,45.78,45.8,45.74,45.77,17481.0,42.8668,42.8855,42.8293,42.8574,17481.0
2016-11-08 12:05:00,45.77,45.86,45.76,45.85,16961.0,42.8574,42.9417,42.8481,42.9323,16961.0
2016-11-08 12:10:00,45.85,45.88,45.82,45.83,13467.0,42.9323,42.9604,42.9042,42.9136,13467.0
2016-11-08 12:15:00,45.83,45.91,45.82,45.88,17295.0,42.9136,42.9885,42.9042,42.9604,17295.0
2016-11-08 12:20:00,45.88,45.91,45.86,45.91,12475.0,42.9604,42.9885,42.9417,42.9885,12475.0
2016-11-08 12:25:00,45.91,45.91,45.86,45.87,19360.0,42.9885,42.9885,42.9417,42.9511,19360.0
2016-11-08 12:30:00,45.87,45.87,45.76,45.79,32615.0,42.9511,42.9511,42.8481,42.8762,32615.0
2016-11-08 12:35:00,45.8,45.81,45.77,45.77,13188.0,42.8855,42.8949,42.8574,42.8574,13188.0
2016-11-08 12:40:00,45.78,45.8,45.75,45.76,15535.0,42.8668,42.8855,42.8387,42.8481,15535.0
2016-11-08 12:45:00,45.76,45.79,45.75,45.77,44330.0,42.8481,42.8762,42.8387,42.8574,44330.0
2016-11-08 12:50:00,45.77,45.82,45.76,45.8,29292.0,42.8574,42.9042,42.8481,42.8855,29292.0
2016-11-08 12:55:00,45.81,45.88,45.81,45.84,16589.0,42.8949,42.9604,42.8949,42.923,16589.0
2016-11-08 13:00:00,45.84,45.85,45.75,45.77,30719.0,42.923,42.9323,42.8387,42.8574,30719.0
2016-11-08 13:05:00,45.77,45.78,45.64,45.66,40192.0,42.8574,42.8668,42.7357,42.7544,40192.0
2016-11-08 13:10:00,45.66,45.76,45.65,45.75,14905.0,42.7544,42.8481,42.7451,42.8387,14905.0
2016-11-08 13:15:00,45.75,45.75,45.67,45.69,19799.0,42.8387,42.8387,42.7638,42.7825,19799.0
2016-11-08 13:20:00,45.68,45.72,45.62,45.63,42217.0,42.7732,42.8106,42.717,42.7263,42217.0
2016-11-08 13:25:00,45.63,45.66,45.62,45.66,15335.0,42.7263,42.7544,42.717,42.7544,15335.0
2016-11-08 13:30:00,45.67,45.75,45.67,45.75,14850.0,42.7638,42.8387,42.7638,42.8387,14850.0
2016-11-08 13:35:00,45.74,45.82,45.73,45.81,13409.0,42.8293,42.9042,42.82,42.8949,13409.0
2016-11-08 13:40:00,45.83,45.88,45.8,45.82,9866.0,42.9136,42.9604,42.8855,42.9042,9866.0
2016-11-08 13:45:00,45.83,45.87,45.83,45.84,10800.0,42.9136,42.9511,42.9136,42.923,10800.0
2016-11-08 13:50:00,45.84,45.85,45.79,45.79,20118.0,42.923,42.9323,42.8762,42.8762,20118.0
2016-11-08 13:55:00,45.79,45.8,45.76,45.77,15542.0,42.8762,42.8855,42.8481,42.8574,15542.0
2016-11-08 14:00:00,45.78,45.79,45.74,45.79,5872.0,42.8668,42.8762,42.8293,42.8762,5872.0
2016-11-08 14:05:00,45.8,45.81,45.75,45.76,14362.0,42.8855,42.8949,42.8387,42.8481,14362.0
2016-11-08 14:10:00,45.75,45.75,45.68,45.68,13662.0,42.8387,42.8387,42.7732,42.7732,13662.0
2016-11-08 14:15:00,45.68,45.69,45.64,45.69,14668.0,42.7732,42.7825,42.7357,42.7825,14668.0
2016-11-08 14:20:00,45.68,45.72,45.64,45.68,14344.0,42.7732,42.8106,42.7357,42.7732,14344.0
2016-11-08 14:25:00,45.68,45.69,45.62,45.64,13872.0,42.7732,42.7825,42.717,42.7357,13872.0
2016-11-08 14:30:00,45.64,45.64,45.6,45.61,8142.0,42.7357,42.7357,42.6982,42.7076,8142.0
2016-11-08 14:35:00,45.61,45.61,45.55,45.58,16397.0,42.7076,42.7076,42.6514,42.6795,16397.0
2016-11-08 14:40:00,45.59,45.61,45.54,45.54,14425.0,42.6889,42.7076,42.6421,42.6421,14425.0
2016-11-08 14:45:00,45.54,45.58,45.53,45.57,11322.0,42.6421,42.6795,42.6327,42.6702,11322.0
2016-11-08 14:50:00,45.57,45.6,45.55,45.58,24169.0,42.6702,42.6982,42.6514,42.6795,24169.0
2016-11-08 14:55:00,45.58,45.58,45.54,45.54,22653.0,42.6795,42.6795,42.6421,42.6421,22653.0
2016-11-08 15:00:00,45.54,45.54,45.5,45.52,23419.0,42.6421,42.6421,42.6046,42.6233,23419.0
2016-11-08 15:05:00,45.52,45.65,45.52,45.65,35842.0,42.6233,42.7451,42.6233,42.7451,35842.0
2016-11-08 15:10:00,45.65,45.66,45.6,45.62,31144.0,42.7451,42.7544,42.6982,42.717,31144.0
2016-11-08 15:15:00,45.63,45.63,45.58,45.6,18661.0,42.7263,42.7263,42.6795,42.6982,18661.0
2016-11-08 15:20:00,45.6,45.67,45.59,45.66,24080.0,42.6982,42.7638,42.6889,42.7544,24080.0
2016-11-08 15:25:00,45.66,45.67,45.62,45.63,36262.0,42.7544,42.7638,42.717,42.7263,36262.0
2016-11-08 15:30:00,45.64,45.69,45.63,45.68,43757.0,42.7357,42.7825,42.7263,42.7732,43757.0
2016-11-08 15:35:00,45.68,45.68,45.62,45.67,53621.0,42.7732,42.7732,42.717,42.7638,53621.0
2016-11-08 15:40:00,45.66,45.68,45.62,45.63,58795.0,42.7544,42.7732,42.717,42.7263,58795.0
2016-11-08 15:45:00,45.64,45.7,45.63,45.69,51206.0,42.7357,42.7919,42.7263,42.7825,51206.0
2016-11-08 15:50:00,45.69,45.7,45.58,45.61,64154.0,42.7825,42.7919,42.6795,42.7076,64154.0
2016-11-08 15:55:00,45.61,45.64,45.57,45.62,84722.0,42.7076,42.7357,42.6702,42.717,84722.0
2016-11-09 09:30:00,45.18,45.58,44.77,44.8,163955.0,42.305,42.6795,41.9211,41.9492,163955.0
2016-11-09 09:35:00,44.96,45.11,44.75,44.91,68723.0,42.099,42.2394,41.9023,42.0522,68723.0
2016-11-09 09:40:00,44.98,44.99,44.71,44.91,61060.0,42.1177,42.1271,41.8649,42.0522,61060.0
2016-11-09 09:45:00,44.9,45.31,44.88,45.29,57088.0,42.0428,42.4267,42.0241,42.408,57088.0
2016-11-09 09:50:00,45.3,45.63,45.29,45.6,52753.0,42.4173,42.7263,42.408,42.6982,52753.0
2016-11-09 09:55:00,45.63,45.66,45.54,45.6,35664.0,42.7263,42.7544,42.6421,42.6982,35664.0
2016-11-09 10:00:00,45.6,45.6,45.39,45.43,39726.0,42.6982,42.6982,42.5016,42.5391,39726.0
2016-11-09 10:05:00,45.41,45.49,45.29,45.32,38710.0,42.5203,42.5952,42.408,42.4361,38710.0
2016-11-09 10:10:00,45.31,45.31,44.97,44.99,117374.0,42.4267,42.4267,42.1083,42.1271,117374.0
2016-11-09 10:15:00,44.98,45.02,44.64,44.64,37868.0,42.1177,42.1552,41.7993,41.7993,37868.0
2016-11-09 10:20:00,44.63,44.69,44.55,44.55,33250.0,41.79,41.8462,41.7151,41.7151,33250.0
2016-11-09 10:25:00,44.53,44.73,44.49,44.7,79370.0,41.6963,41.8836,41.6589,41.8555,79370.0
2016-11-09 10:30:00,44.7,44.75,44.6,44.69,18343.0,41.8555,41.9023,41.7619,41.8462,18343.0
2016-11-09 10:35:00,44.68,44.94,44.6,44.93,27348.0,41.8368,42.0802,41.7619,42.0709,27348.0
2016-11-09 10:40:00,44.91,44.99,44.87,44.99,13353.0,42.0522,42.1271,42.0147,42.1271,13353.0
2016-11-09 10:45:00,44.99,45.06,44.95,45.03,21563.0,42.1271,42.1926,42.0896,42.1645,21563.0
2016-11-09 10:50:00,45.04,45.22,45.04,45.21,33549.0,42.1739,42.3424,42.1739,42.3331,33549.0
2016-11-09 10:55:00,45.21,45.29,45.19,45.25,45336.0,42.3331,42.408,42.3143,42.3705,45336.0
2016-11-09 11:00:00,45.26,45.41,45.25,45.41,51464.0,42.3799,42.5203,42.3705,42.5203,51464.0
2016-11-09 11:05:00,45.39,45.39,45.28,45.28,56985.0,42.5016,42.5016,42.3986,42.3986,56985.0
2016-11-09 11:10:00,45.3,45.51,45.3,45.48,39534.0,42.4173,42.614,42.4173,42.5859,39534.0
2016-11-09 11:15:00,45.47,45.54,45.44,45.49,36452.0,42.5765,42.6421,42.5484,42.5952,36452.0
2016-11-09 11:20:00,45.47,45.47,45.38,45.38,52473.0,42.5765,42.5765,42.4922,42.4922,52473.0
2016-11-09 11:25:00,45.38,45.38,45.26,45.34,58542.0,42.4922,42.4922,42.3799,42.4548,58542.0
2016-11-09 11:30:00,45.35,45.6,45.35,45.56,39378.0,42.4642,42.6982,42.4642,42.6608,39378.0
2016-11-09 11:35:00,45.56,45.63,45.5,45.53,31619.0,42.6608,42.7263,42.6046,42.6327,31619.0
2016-11-09 11:40:00,45.53,45.53,45.22,45.36,85905.0,42.6327,42.6327,42.3424,42.4735,85905.0
2016-11-09 11:45:00,45.36,45.45,45.31,45.45,24883.0,42.4735,42.5578,42.4267,42.5578,24883.0
2016-11-09 11:50:00,45.45,45.62,45.42,45.52,29959.0,42.5578,42.717,42.5297,42.6233,29959.0
2016-11-09 11:55:00,45.51,45.51,45.4,45.5,27283.0,42.614,42.614,42.511,42.6046,27283.0
2016-11-09 12:00:00,45.5,45.59,45.42,45.42,27706.0,42.6046,42.6889,42.5297,42.5297,27706.0
2016-11-09 12:05:00,45.42,45.44,45.26,45.31,16338.0,42.5297,42.5484,42.3799,42.4267,16338.0
2016-11-09 12:10:00,45.32,45.37,45.23,45.33,32157.0,42.4361,42.4829,42.3518,42.4454,32157.0
2016-11-09 12:15:00,45.34,45.41,45.34,45.4,14392.0,42.4548,42.5203,42.4548,42.511,14392.0
2016-11-09 12:20:00,45.4,45.41,45.34,45.37,18859.0,42.511,42.5203,42.4548,42.4829,18859.0
2016-11-09 12:25:00,45.37,45.42,45.33,45.41,18648.0,42.4829,42.5297,42.4454,42.5203,18648.0
2016-11-09 12:30:00,45.4,45.44,45.37,45.42,26497.0,42.511,42.5484,42.4829,42.5297,26497.0
2016-11-09 12:35:00,45.42,45.52,45.37,45.38,21835.0,42.5297,42.6233,42.4829,42.4922,21835.0
2016-11-09 12:40:00,45.39,45.5,45.39,45.5,21003.0,42.5016,42.6046,42.5016,42.6046,21003.0
2016-11-09 12:45:00,45.5,45.51,45.41,45.44,21142.0,42.6046,42.614,42.5203,42.5484,21142.0
2016-11-09 12:50:00,45.46,45.52,45.43,45.5,15298.0,42.5672,42.6233,42.5391,42.6046,15298.0
2016-11-09 12:55:00,45.49,45.63,45.49,45.63,21395.0,42.5952,42.7263,42.5952,42.7263,21395.0
2016-11-09 13:00:00,45.63,45.7,45.55,45.58,24475.0,42.7263,42.7919,42.6514,42.6795,24475.0
2016-11-09 13:05:00,45.58,45.68,45.55,45.58,23476.0,42.6795,42.7732,42.6514,42.6795,23476.0
2016-11-09 13:10:00,45.58,45.72,45.58,45.71,12714.0,42.6795,42.8106,42.6795,42.8012,12714.0
2016-11-09 13:15:00,45.72,45.73,45.57,45.61,23145.0,42.8106,42.82,42.6702,42.7076,23145.0
2016-11-09 13:20:00,45.6,45.6,45.38,45.43,22330.0,42.6982,42.6982,42.4922,42.5391,22330.0
2016-11-09 13:25:00,45.43,45.58,45.43,45.58,16811.0,42.5391,42.6795,42.5391,42.6795,16811.0
2016-11-09 13:30:00,45.58,45.67,45.53,45.65,18411.0,42.6795,42.7638,42.6327,42.7451,18411.0
2016-11-09 13:35:00,45.65,45.69,45.58,45.63,21186.0,42.7451,42.7825,42.6795,42.7263,21186.0
2016-11-09 13:40:00,45.63,45.8,45.61,45.78,33505.0,42.7263,42.8855,42.7076,42.8668,33505.0
2016-11-09 13:45:00,45.78,45.83,45.73,45.83,21279.0,42.8668,42.9136,42.82,42.9136,21279.0
2016-11-09 13:50:00,45.83,45.84,45.73,45.75,19685.0,42.9136,42.923,42.82,42.8387,19685.0
2016-11-09 13:55:00,45.76,45.79,45.61,45.61,21732.0,42.8481,42.8762,42.7076,42.7076,21732.0
2016-11-09 14:00:00,45.62,45.71,45.59,45.67,26531.0,42.717,42.8012,42.6889,42.7638,26531.0
2016-11-09 14:05:00,45.67,45.7,45.65,45.68,20514.0,42.7638,42.7919,42.7451,42.7732,20514.0
2016-11-09 14:10:00,45.67,45.74,45.66,45.67,29411.0,42.7638,42.8293,42.7544,42.7638,29411.0
2016-11-09 14:15:00,45.68,45.69,45.57,45.61,53418.0,42.7732,42.7825,42.6702,42.7076,53418.0
2016-11-09 14:20:00,45.62,45.74,45.62,45.73,19199.0,42.717,42.8293,42.717,42.82,19199.0
2016-11-09 14:25:00,45.74,45.8,45.73,45.78,26908.0,42.8293,42.8855,42.82,42.8668,26908.0
2016-11-09 14:30:00,45.79,45.92,45.79,45.9,27362.0,42.8762,42.9979,42.8762,42.9792,27362.0
2016-11-09 14:35:00,45.9,46.04,45.86,46.03,24670.0,42.9792,43.1102,42.9417,43.1009,24670.0
2016-11-09 14:40:00,46.04,46.09,45.98,46.0,28943.0,43.1102,43.1571,43.0541,43.0728,28943.0
2016-11-09 14:45:00,46.01,46.01,45.95,45.97,20158.0,43.0822,43.0822,43.026,43.0447,20158.0
2016-11-09 14:50:00,45.97,45.97,45.84,45.91,18859.0,43.0447,43.0447,42.923,42.9885,18859.0
2016-11-09 14:55:00,45.91,45.93,45.86,45.9,23676.0,42.9885,43.0072,42.9417,42.9792,23676.0
2016-11-09 15:00:00,45.91,45.99,45.89,45.98,32036.0,42.9885,43.0634,42.9698,43.0541,32036.0
2016-11-09 15:05:00,45.98,46.03,45.97,46.02,23903.0,43.0541,43.1009,43.0447,43.0915,23903.0
2016-11-09 15:10:00,46.02,46.07,46.01,46.03,51238.0,43.0915,43.1383,43.0822,43.1009,51238.0
2016-11-09 15:15:00,46.04,46.09,45.99,46.08,39120.0,43.1102,43.1571,43.0634,43.1477,39120.0
2016-11-09 15:20:00,46.08,46.08,45.98,46.02,38868.0,43.1477,43.1477,43.0541,43.0915,38868.0
2016-11-09 15:25:00,46.02,46.07,46.0,46.02,34060.0,43.0915,43.1383,43.0728,43.0915,34060.0
2016-11-09 15:30:00,46.02,46.02,45.93,45.95,57366.0,43.0915,43.0915,43.0072,43.026,57366.0
2016-11-09 15:35:00,45.95,45.99,45.9,45.91,60799.0,43.026,43.0634,42.9792,42.9885,60799.0
2016-11-09 15:40:00,45.91,45.94,45.87,45.93,65187.0,42.9885,43.0166,42.9511,43.0072,65187.0
2016-11-09 15:45:00,45.93,45.94,45.8,45.86,98478.0,43.0072,43.0166,42.8855,42.9417,98478.0
2016-11-09 15:50:00,45.87,45.95,45.86,45.89,77250.0,42.9511,43.026,42.9417,42.9698,77250.0
2016-11-09 15:55:00,45.9,45.98,45.87,45.93,164018.0,42.9792,43.0541,42.9511,43.0072,164018.0
2016-11-10 09:30:00,46.6,47.2,46.49,47.2,71501.0,43.6346,44.1964,43.5316,44.1964,71501.0
2016-11-10 09:35:00,47.18,47.19,46.94,47.07,29935.0,44.1777,44.1871,43.953,44.0747,29935.0
2016-11-10 09:40:00,47.06,47.38,47.06,47.34,24907.0,44.0653,44.365,44.0653,44.3275,24907.0
2016-11-10 09:45:00,47.36,47.38,47.28,47.33,25836.0,44.3462,44.365,44.2713,44.3182,25836.0
2016-11-10 09:50:00,47.34,47.37,47.25,47.29,28419.0,44.3275,44.3556,44.2432,44.2807,28419.0
2016-11-10 09:55:00,47.32,47.32,47.07,47.12,30787.0,44.3088,44.3088,44.0747,44.1215,30787.0
2016-11-10 10:00:00,47.13,47.22,47.08,47.15,28757.0,44.1309,44.2152,44.0841,44.1496,28757.0
2016-11-10 10:05:00,47.16,47.26,47.13,47.15,26515.0,44.159,44.2526,44.1309,44.1496,26515.0
2016-11-10 10:10:00,47.14,47.14,47.0,47.06,23404.0,44.1402,44.1402,44.0092,44.0653,23404.0
2016-11-10 10:15:00,47.07,47.21,47.04,47.14,20365.0,44.0747,44.2058,44.0466,44.1402,20365.0
2016-11-10 10:20:00,47.15,47.28,47.12,47.24,17458.0,44.1496,44.2713,44.1215,44.2339,17458.0
2016-11-10 10:25:00,47.24,47.25,46.97,46.97,32557.0,44.2339,44.2432,43.9811,43.9811,32557.0
2016-11-10 10:30:00,46.97,47.07,46.97,47.02,25280.0,43.9811,44.0747,43.9811,44.0279,25280.0
2016-11-10 10:35:00,47.04,47.04,46.81,46.87,44836.0,44.0466,44.0466,43.8312,43.8874,44836.0
2016-11-10 10:40:00,46.87,47.04,46.82,46.97,42078.0,43.8874,44.0466,43.8406,43.9811,42078.0
2016-11-10 10:45:00,46.98,47.14,46.98,47.04,24735.0,43.9904,44.1402,43.9904,44.0466,24735.0
2016-11-10 10:50:00,47.04,47.16,47.04,47.09,32976.0,44.0466,44.159,44.0466,44.0934,32976.0
2016-11-10 10:55:00,47.08,47.12,46.97,47.02,38628.0,44.0841,44.1215,43.9811,44.0279,38628.0
2016-11-10 11:00:00,47.01,47.15,46.82,46.82,67638.0,44.0185,44.1496,43.8406,43.8406,67638.0
2016-11-10 11:05:00,46.84,46.97,46.79,46.79,52909.0,43.8593,43.9811,43.8125,43.8125,52909.0
2016-11-10 11:10:00,46.78,46.9,46.73,46.9,30579.0,43.8032,43.9155,43.7563,43.9155,30579.0
2016-11-10 11:15:00,46.9,46.95,46.82,46.86,37000.0,43.9155,43.9623,43.8406,43.8781,37000.0
2016-11-10 11:20:00,46.87,47.02,46.87,47.01,39411.0,43.8874,44.0279,43.8874,44.0185,39411.0
2016-11-10 11:25:00,47.0,47.0,46.82,46.85,12345.0,44.0092,44.0092,43.8406,43.8687,12345.0
2016-11-10 11:30:00,46.86,46.87,46.67,46.71,26590.0,43.8781,43.8874,43.7002,43.7376,26590.0
2016-11-10 11:35:00,46.72,46.76,46.62,46.65,20743.0,43.747,43.7844,43.6533,43.6814,20743.0
2016-11-10 11:40:00,46.65,46.78,46.62,46.73,34855.0,43.6814,43.8032,43.6533,43.7563,34855.0
2016-11-10 11:45:00,46.74,46.77,46.59,46.59,32117.0,43.7657,43.7938,43.6252,43.6252,32117.0
2016-11-10 11:50:00,46.61,46.63,46.42,46.46,33330.0,43.644,43.6627,43.4661,43.5035,33330.0
2016-11-10 11:55:00,46.44,46.47,46.34,46.37,23190.0,43.4848,43.5129,43.3912,43.4192,23190.0
2016-11-10 12:00:00,46.37,46.63,46.37,46.53,24509.0,43.4192,43.6627,43.4192,43.5691,24509.0
2016-11-10 12:05:00,46.55,46.63,46.55,46.56,15966.0,43.5878,43.6627,43.5878,43.5972,15966.0
2016-11-10 12:10:00,46.55,46.64,46.55,46.62,36053.0,43.5878,43.6721,43.5878,43.6533,36053.0
2016-11-10 12:15:00,46.62,46.74,46.6,46.68,16020.0,43.6533,43.7657,43.6346,43.7095,16020.0
2016-11-10 12:20:00,46.68,46.8,46.68,46.8,10716.0,43.7095,43.8219,43.7095,43.8219,10716.0
2016-11-10 12:25:00,46.8,46.81,46.72,46.79,12671.0,43.8219,43.8312,43.747,43.8125,12671.0
2016-11-10 12:30:00,46.81,46.83,46.76,46.76,12382.0,43.8312,43.85,43.7844,43.7844,12382.0
2016-11-10 12:35:00,46.76,46.8,46.72,46.72,9932.0,43.7844,43.8219,43.747,43.747,9932.0
2016-11-10 12:40:00,46.71,46.73,46.59,46.71,15500.0,43.7376,43.7563,43.6252,43.7376,15500.0
2016-11-10 12:45:00,46.7,46.79,46.69,46.7,10556.0,43.7282,43.8125,43.7189,43.7282,10556.0
2016-11-10 12:50:00,46.69,46.92,46.69,46.88,11876.0,43.7189,43.9342,43.7189,43.8968,11876.0
2016-11-10 12:55:00,46.9,46.9,46.84,46.85,7801.0,43.9155,43.9155,43.8593,43.8687,7801.0
2016-11-10 13:00:00,46.86,46.89,46.82,46.84,9600.0,43.8781,43.9062,43.8406,43.8593,9600.0
2016-11-10 13:05:00,46.84,47.03,46.83,47.02,9668.0,43.8593,44.0372,43.85,44.0279,9668.0
2016-11-10 13:10:00,47.01,47.01,46.87,46.9,13036.0,44.0185,44.0185,43.8874,43.9155,13036.0
2016-11-10 13:15:00,46.93,46.97,46.88,46.93,11210.0,43.9436,43.9811,43.8968,43.9436,11210.0
2016-11-10 13:20:00,46.93,47.02,46.92,46.92,23528.0,43.9436,44.0279,43.9342,43.9342,23528.0
2016-11-10 13:25:00,46.91,46.95,46.87,46.93,11030.0,43.9249,43.9623,43.8874,43.9436,11030.0
2016-11-10 13:30:00,46.93,46.96,46.89,46.92,17849.0,43.9436,43.9717,43.9062,43.9342,17849.0
2016-11-10 13:35:00,46.9,47.02,46.9,47.0,28231.0,43.9155,44.0279,43.9155,44.0092,28231.0
2016-11-10 13:40:00,47.01,47.11,47.0,47.04,13073.0,44.0185,44.1122,44.0092,44.0466,13073.0
2016-11-10 13:45:00,47.06,47.23,47.04,47.22,27401.0,44.0653,44.2245,44.0466,44.2152,27401.0
2016-11-10 13:50:00,47.22,47.26,47.17,47.25,15221.0,44.2152,44.2526,44.1683,44.2432,15221.0
2016-11-10 13:55:00,47.23,47.23,47.03,47.03,24155.0,44.2245,44.2245,44.0372,44.0372,24155.0
2016-11-10 14:00:00,47.03,47.07,46.99,47.06,12709.0,44.0372,44.0747,43.9998,44.0653,12709.0
2016-11-10 14:05:00,47.07,47.08,47.0,47.01,15649.0,44.0747,44.0841,44.0092,44.0185,15649.0
2016-11-10 14:10:00,47.01,47.05,46.99,47.02,15274.0,44.0185,44.056,43.9998,44.0279,15274.0
2016-11-10 14:15:00,47.02,47.06,46.98,47.04,24352.0,44.0279,44.0653,43.9904,44.0466,24352.0
2016-11-10 14:20:00,47.04,47.1,47.03,47.08,13925.0,44.0466,44.1028,44.0372,44.0841,13925.0
2016-11-10 14:25:00,47.08,47.19,47.07,47.16,18848.0,44.0841,44.1871,44.0747,44.159,18848.0
2016-11-10 14:30:00,47.16,47.18,47.09,47.15,20380.0,44.159,44.1777,44.0934,44.1496,20380.0
2016-11-10 14:35:00,47.15,47.18,47.11,47.17,17422.0,44.1496,44.1777,44.1122,44.1683,17422.0
2016-11-10 14:40:00,47.18,47.22,47.16,47.18,20653.0,44.1777,44.2152,44.159,44.1777,20653.0
2016-11-10 14:45:00,47.18,47.23,47.17,47.18,18032.0,44.1777,44.2245,44.1683,44.1777,18032.0
2016-11-10 14:50:00,47.17,47.18,47.09,47.1,27266.0,44.1683,44.1777,44.0934,44.1028,27266.0
2016-11-10 14:55:00,47.11,47.12,47.04,47.06,21699.0,44.1122,44.1215,44.0466,44.0653,21699.0
2016-11-10 15:00:00,47.06,47.08,47.02,47.04,36826.0,44.0653,44.0841,44.0279,44.0466,36826.0
2016-11-10 15:05:00,47.05,47.05,46.99,47.02,37687.0,44.056,44.056,43.9998,44.0279,37687.0
2016-11-10 15:10:00,47.01,47.05,46.99,47.05,23314.0,44.0185,44.056,43.9998,44.056,23314.0
2016-11-10 15:15:00,47.04,47.05,47.02,47.03,19592.0,44.0466,44.056,44.0279,44.0372,19592.0
2016-11-10 15:20:00,47.03,47.06,47.02,47.02,25813.0,44.0372,44.0653,44.0279,44.0279,25813.0
2016-11-10 15:25:00,47.02,47.06,47.01,47.04,30072.0,44.0279,44.0653,44.0185,44.0466,30072.0
2016-11-10 15:30:00,47.03,47.06,47.01,47.03,47458.0,44.0372,44.0653,44.0185,44.0372,47458.0
2016-11-10 15:35:00,47.02,47.05,47.0,47.04,40274.0,44.0279,44.056,44.0092,44.0466,40274.0
2016-11-10 15:40:00,47.03,47.07,47.0,47.04,39133.0,44.0372,44.0747,44.0092,44.0466,39133.0
2016-11-10 15:45:00,47.04,47.08,46.99,47.07,80627.0,44.0466,44.0841,43.9998,44.0747,80627.0
2016-11-10 15:50:00,47.07,47.09,47.0,47.01,62966.0,44.0747,44.0934,44.0092,44.0185,62966.0
2016-11-10 15:55:00,47.01,47.06,47.0,47.03,126184.0,44.0185,44.0653,44.0092,44.0372,126184.0
2016-11-11 09:30:00,46.77,46.87,46.66,46.79,16418.0,43.7938,43.8874,43.6908,43.8125,16418.0
2016-11-11 09:35:00,46.74,46.74,46.54,46.68,23923.0,43.7657,43.7657,43.5784,43.7095,23923.0
2016-11-11 09:40:00,46.67,46.8,46.67,46.79,62805.0,43.7002,43.8219,43.7002,43.8125,62805.0
2016-11-11 09:45:00,46.8,46.8,46.65,46.66,17617.0,43.8219,43.8219,43.6814,43.6908,17617.0
2016-11-11 09:50:00,46.64,46.66,46.44,46.47,25094.0,43.6721,43.6908,43.4848,43.5129,25094.0
2016-11-11 09:55:00,46.46,46.48,46.32,46.39,25202.0,43.5035,43.5222,43.3724,43.438,25202.0
2016-11-11 10:00:00,46.41,46.61,46.38,46.58,30709.0,43.4567,43.644,43.4286,43.6159,30709.0
2016-11-11 10:05:00,46.59,46.7,46.56,46.62,26824.0,43.6252,43.7282,43.5972,43.6533,26824.0
2016-11-11 10:10:00,46.61,46.68,46.56,46.67,21193.0,43.644,43.7095,43.5972,43.7002,21193.0
2016-11-11 10:15:00,46.67,46.71,46.54,46.55,23349.0,43.7002,43.7376,43.5784,43.5878,23349.0
2016-11-11 10:20:00,46.55,46.58,46.47,46.5,18080.0,43.5878,43.6159,43.5129,43.541,18080.0
2016-11-11 10:25:00,46.52,46.52,46.44,46.51,13616.0,43.5597,43.5597,43.4848,43.5503,13616.0
2016-11-11 10:30:00,46.51,46.54,46.44,46.49,20131.0,43.5503,43.5784,43.4848,43.5316,20131.0
2016-11-11 10:35:00,46.49,46.51,46.42,46.46,16834.0,43.5316,43.5503,43.4661,43.5035,16834.0
2016-11-11 10:40:00,46.46,46.49,46.43,46.49,16188.0,43.5035,43.5316,43.4754,43.5316,16188.0
2016-11-11 10:45:00,46.5,46.52,46.41,46.41,40022.0,43.541,43.5597,43.4567,43.4567,40022.0
2016-11-11 10:50:00,46.41,46.43,46.36,46.41,14302.0,43.4567,43.4754,43.4099,43.4567,14302.0
2016-11-11 10:55:00,46.41,46.42,46.35,46.39,16213.0,43.4567,43.4661,43.4005,43.438,16213.0
2016-11-11 11:00:00,46.39,46.43,46.33,46.41,11563.0,43.438,43.4754,43.3818,43.4567,11563.0
2016-11-11 11:05:00,46.42,46.45,46.35,46.35,27234.0,43.4661,43.4942,43.4005,43.4005,27234.0
2016-11-11 11:10:00,46.35,46.35,46.25,46.32,21808.0,43.4005,43.4005,43.3069,43.3724,21808.0
2016-11-11 11:15:00,46.32,46.39,46.31,46.39,15705.0,43.3724,43.438,43.3631,43.438,15705.0
2016-11-11 11:20:00,46.39,46.45,46.36,46.43,23024.0,43.438,43.4942,43.4099,43.4754,23024.0
2016-11-11 11:25:00,46.43,46.44,46.39,46.41,21429.0,43.4754,43.4848,43.438,43.4567,21429.0
2016-11-11 11:30:00,46.4,46.46,46.4,46.44,23460.0,43.4473,43.5035,43.4473,43.4848,23460.0
2016-11-11 11:35:00,46.44,46.49,46.44,46.47,25157.0,43.4848,43.5316,43.4848,43.5129,25157.0
2016-11-11 11:40:00,46.48,46.49,46.42,46.44,31776.0,43.5222,43.5316,43.4661,43.4848,31776.0
2016-11-11 11:45:00,46.44,46.47,46.38,46.39,13340.0,43.4848,43.5129,43.4286,43.438,13340.0
2016-11-11 11:50:00,46.39,46.42,46.36,46.41,14861.0,43.438,43.4661,43.4099,43.4567,14861.0
2016-11-11 11:55:00,46.41,46.48,46.41,46.42,19428.0,43.4567,43.5222,43.4567,43.4661,19428.0
2016-11-11 12:00:00,46.42,46.45,46.39,46.4,14467.0,43.4661,43.4942,43.438,43.4473,14467.0
2016-11-11 12:05:00,46.41,46.42,46.36,46.4,30830.0,43.4567,43.4661,43.4099,43.4473,30830.0
2016-11-11 12:10:00,46.41,46.43,46.38,46.43,16015.0,43.4567,43.4754,43.4286,43.4754,16015.0
2016-11-11 12:15:00,46.43,46.46,46.4,46.41,34385.0,43.4754,43.5035,43.4473,43.4567,34385.0
2016-11-11 12:20:00,46.4,46.42,46.34,46.38,23606.0,43.4473,43.4661,43.3912,43.4286,23606.0
2016-11-11 12:25:00,46.38,46.45,46.37,46.44,29128.0,43.4286,43.4942,43.4192,43.4848,29128.0
2016-11-11 12:30:00,46.45,46.48,46.43,46.44,25857.0,43.4942,43.5222,43.4754,43.4848,25857.0
2016-11-11 12:35:00,46.44,46.49,46.42,46.42,26470.0,43.4848,43.5316,43.4661,43.4661,26470.0
2016-11-11 12:40:00,46.43,46.46,46.42,46.43,21471.0,43.4754,43.5035,43.4661,43.4754,21471.0
2016-11-11 12:45:00,46.43,46.46,46.41,46.45,9937.0,43.4754,43.5035,43.4567,43.4942,9937.0
2016-11-11 12:50:00,46.45,46.45,46.41,46.43,9382.0,43.4942,43.4942,43.4567,43.4754,9382.0
2016-11-11 12:55:00,46.44,46.46,46.43,46.44,9254.0,43.4848,43.5035,43.4754,43.4848,9254.0
2016-11-11 13:00:00,46.44,46.47,46.43,46.46,12702.0,43.4848,43.5129,43.4754,43.5035,12702.0
2016-11-11 13:05:00,46.46,46.48,46.43,46.45,25534.0,43.5035,43.5222,43.4754,43.4942,25534.0
2016-11-11 13:10:00,46.45,46.45,46.41,46.41,18150.0,43.4942,43.4942,43.4567,43.4567,18150.0
2016-11-11 13:15:00,46.41,46.43,46.35,46.36,19300.0,43.4567,43.4754,43.4005,43.4099,19300.0
2016-11-11 13:20:00,46.36,46.41,46.34,46.38,22360.0,43.4099,43.4567,43.3912,43.4286,22360.0
2016-11-11 13:25:00,46.38,46.46,46.37,46.46,17231.0,43.4286,43.5035,43.4192,43.5035,17231.0
2016-11-11 13:30:00,46.47,46.49,46.42,46.44,10263.0,43.5129,43.5316,43.4661,43.4848,10263.0
2016-11-11 13:35:00,46.43,46.48,46.4,46.4,15536.0,43.4754,43.5222,43.4473,43.4473,15536.0
2016-11-11 13:40:00,46.4,46.43,46.38,46.42,15082.0,43.4473,43.4754,43.4286,43.4661,15082.0
2016-11-11 13:45:00,46.43,46.43,46.4,46.42,10617.0,43.4754,43.4754,43.4473,43.4661,10617.0
2016-11-11 13:50:00,46.42,46.44,46.36,46.37,12717.0,43.4661,43.4848,43.4099,43.4192,12717.0
2016-11-11 13:55:00,46.37,46.37,46.29,46.31,23736.0,43.4192,43.4192,43.3443,43.3631,23736.0
2016-11-11 14:00:00,46.3,46.35,46.26,46.32,22003.0,43.3537,43.4005,43.3162,43.3724,22003.0
2016-11-11 14:05:00,46.32,46.34,46.3,46.33,15039.0,43.3724,43.3912,43.3537,43.3818,15039.0
2016-11-11 14:10:00,46.33,46.4,46.3,46.4,19849.0,43.3818,43.4473,43.3537,43.4473,19849.0
2016-11-11 14:15:00,46.41,46.45,46.38,46.45,16182.0,43.4567,43.4942,43.4286,43.4942,16182.0
2016-11-11 14:20:00,46.45,46.45,46.34,46.36,21611.0,43.4942,43.4942,43.3912,43.4099,21611.0
2016-11-11 14:25:00,46.35,46.38,46.34,46.36,9348.0,43.4005,43.4286,43.3912,43.4099,9348.0
2016-11-11 14:30:00,46.35,46.41,46.33,46.41,17205.0,43.4005,43.4567,43.3818,43.4567,17205.0
2016-11-11 14:35:00,46.4,46.42,46.34,46.37,19368.0,43.4473,43.4661,43.3912,43.4192,19368.0
2016-11-11 14:40:00,46.36,46.38,46.34,46.36,14246.0,43.4099,43.4286,43.3912,43.4099,14246.0
2016-11-11 14:45:00,46.35,46.38,46.28,46.33,18375.0,43.4005,43.4286,43.335,43.3818,18375.0
2016-11-11 14:50:00,46.32,46.35,46.3,46.3,11323.0,43.3724,43.4005,43.3537,43.3537,11323.0
2016-11-11 14:55:00,46.31,46.36,46.25,46.25,18960.0,43.3631,43.4099,43.3069,43.3069,18960.0
2016-11-11 15:00:00,46.26,46.3,46.25,46.3,29136.0,43.3162,43.3537,43.3069,43.3537,29136.0
2016-11-11 15:05:00,46.3,46.32,46.29,46.32,36250.0,43.3537,43.3724,43.3443,43.3724,36250.0
2016-11-11 15:10:00,46.31,46.34,46.25,46.34,26053.0,43.3631,43.3912,43.3069,43.3912,26053.0
2016-11-11 15:15:00,46.34,46.35,46.31,46.32,15351.0,43.3912,43.4005,43.3631,43.3724,15351.0
2016-11-11 15:20:00,46.33,46.36,46.29,46.29,23618.0,43.3818,43.4099,43.3443,43.3443,23618.0
2016-11-11 15:25:00,46.29,46.3,46.26,46.3,26235.0,43.3443,43.3537,43.3162,43.3537,26235.0
2016-11-11 15:30:00,46.3,46.33,46.25,46.28,37189.0,43.3537,43.3818,43.3069,43.335,37189.0
2016-11-11 15:35:00,46.29,46.3,46.21,46.22,36464.0,43.3443,43.3537,43.2694,43.2788,36464.0
2016-11-11 15:40:00,46.22,46.26,46.21,46.21,119814.0,43.2788,43.3162,43.2694,43.2694,119814.0
2016-11-11 15:45:00,46.22,46.32,46.21,46.29,76046.0,43.2788,43.3724,43.2694,43.3443,76046.0
2016-11-11 15:50:00,46.3,46.37,46.3,46.34,60977.0,43.3537,43.4192,43.3537,43.3912,60977.0
2016-11-11 15:55:00,46.35,46.38,46.33,46.36,111776.0,43.4005,43.4286,43.3818,43.4099,111776.0
2016-11-14 09:30:00,46.66,46.73,46.58,46.68,29707.0,43.6908,43.7563,43.6159,43.7095,29707.0
2016-11-14 09:35:00,46.72,46.73,46.59,46.65,15728.0,43.747,43.7563,43.6252,43.6814,15728.0
2016-11-14 09:40:00,46.69,46.69,46.6,46.64,16634.0,43.7189,43.7189,43.6346,43.6721,16634.0
2016-11-14 09:45:00,46.64,46.69,46.6,46.64,21946.0,43.6721,43.7189,43.6346,43.6721,21946.0
2016-11-14 09:50:00,46.63,46.7,46.61,46.66,26620.0,43.6627,43.7282,43.644,43.6908,26620.0
2016-11-14 09:55:00,46.66,46.68,46.49,46.49,33250.0,43.6908,43.7095,43.5316,43.5316,33250.0
2016-11-14 10:00:00,46.5,46.56,46.4,46.4,32812.0,43.541,43.5972,43.4473,43.4473,32812.0
2016-11-14 10:05:00,46.4,46.54,46.39,46.51,54251.0,43.4473,43.5784,43.438,43.5503,54251.0
2016-11-14 10:10:00,46.51,46.51,46.41,46.49,26821.0,43.5503,43.5503,43.4567,43.5316,26821.0
2016-11-14 10:15:00,46.5,46.51,46.44,46.45,32847.0,43.541,43.5503,43.4848,43.4942,32847.0
2016-11-14 10:20:00,46.46,46.46,46.31,46.36,35429.0,43.5035,43.5035,43.3631,43.4099,35429.0
2016-11-14 10:25:00,46.36,46.36,46.18,46.2,32228.0,43.4099,43.4099,43.2413,43.2601,32228.0
2016-11-14 10:30:00,46.21,46.26,46.05,46.05,53063.0,43.2694,43.3162,43.1196,43.1196,53063.0
2016-11-14 10:35:00,46.06,46.09,45.95,45.97,70892.0,43.129,43.1571,43.026,43.0447,70892.0
2016-11-14 10:40:00,45.95,46.07,45.94,45.96,58422.0,43.026,43.1383,43.0166,43.0353,58422.0
2016-11-14 10:45:00,45.96,46.01,45.94,45.98,34319.0,43.0353,43.0822,43.0166,43.0541,34319.0
2016-11-14 10:50:00,46.01,46.03,45.8,45.88,98852.0,43.0822,43.1009,42.8855,42.9604,98852.0
2016-11-14 10:55:00,45.87,45.93,45.78,45.88,58886.0,42.9511,43.0072,42.8668,42.9604,58886.0
2016-11-14 11:00:00,45.88,45.89,45.77,45.77,40946.0,42.9604,42.9698,42.8574,42.8574,40946.0
2016-11-14 11:05:00,45.77,45.79,45.69,45.78,52588.0,42.8574,42.8762,42.7825,42.8668,52588.0
2016-11-14 11:10:00,45.78,45.88,45.78,45.78,47984.0,42.8668,42.9604,42.8668,42.8668,47984.0
2016-11-14 11:15:00,45.78,45.93,45.78,45.87,49142.0,42.8668,43.0072,42.8668,42.9511,49142.0
2016-11-14 11:20:00,45.87,45.91,45.79,45.79,27636.0,42.9511,42.9885,42.8762,42.8762,27636.0
2016-11-14 11:25:00,45.79,45.81,45.71,45.73,31143.0,42.8762,42.8949,42.8012,42.82,31143.0
2016-11-14 11:30:00,45.73,45.74,45.69,45.71,53989.0,42.82,42.8293,42.7825,42.8012,53989.0
2016-11-14 11:35:00,45.71,45.81,45.71,45.76,49442.0,42.8012,42.8949,42.8012,42.8481,49442.0
2016-11-14 11:40:00,45.76,45.79,45.72,45.79,25842.0,42.8481,42.8762,42.8106,42.8762,25842.0
2016-11-14 11:45:00,45.78,45.86,45.71,45.71,50628.0,42.8668,42.9417,42.8012,42.8012,50628.0
2016-11-14 11:50:00,45.72,45.72,45.61,45.61,50443.0,42.8106,42.8106,42.7076,42.7076,50443.0
2016-11-14 11:55:00,45.6,45.68,45.59,45.67,32520.0,42.6982,42.7732,42.6889,42.7638,32520.0
2016-11-14 12:00:00,45.68,45.68,45.63,45.63,17208.0,42.7732,42.7732,42.7263,42.7263,17208.0
2016-11-14 12:05:00,45.64,45.64,45.46,45.47,54706.0,42.7357,42.7357,42.5672,42.5765,54706.0
2016-11-14 12:10:00,45.47,45.51,45.39,45.41,56948.0,42.5765,42.614,42.5016,42.5203,56948.0
2016-11-14 12:15:00,45.42,45.47,45.36,45.47,31605.0,42.5297,42.5765,42.4735,42.5765,31605.0
2016-11-14 12:20:00,45.46,45.46,45.36,45.38,28543.0,42.5672,42.5672,42.4735,42.4922,28543.0
2016-11-14 12:25:00,45.4,45.46,45.37,45.46,20518.0,42.511,42.5672,42.4829,42.5672,20518.0
2016-11-14 12:30:00,45.47,45.51,45.26,45.31,54329.0,42.5765,42.614,42.3799,42.4267,54329.0
2016-11-14 12:35:00,45.32,45.42,45.32,45.39,28213.0,42.4361,42.5297,42.4361,42.5016,28213.0
2016-11-14 12:40:00,45.39,45.42,45.34,45.34,21422.0,42.5016,42.5297,42.4548,42.4548,21422.0
2016-11-14 12:45:00,45.35,45.44,45.34,45.37,29120.0,42.4642,42.5484,42.4548,42.4829,29120.0
2016-11-14 12:50:00,45.37,45.45,45.33,45.34,33816.0,42.4829,42.5578,42.4454,42.4548,33816.0
2016-11-14 12:55:00,45.34,45.39,45.32,45.39,36621.0,42.4548,42.5016,42.4361,42.5016,36621.0
2016-11-14 13:00:00,45.39,45.41,45.38,45.39,37685.0,42.5016,42.5203,42.4922,42.5016,37685.0
2016-11-14 13:05:00,45.39,45.48,45.37,45.46,22715.0,42.5016,42.5859,42.4829,42.5672,22715.0
2016-11-14 13:10:00,45.47,45.51,45.41,45.41,34848.0,42.5765,42.614,42.5203,42.5203,34848.0
2016-11-14 13:15:00,45.42,45.47,45.37,45.39,32385.0,42.5297,42.5765,42.4829,42.5016,32385.0
2016-11-14 13:20:00,45.4,45.45,45.4,45.43,21795.0,42.511,42.5578,42.511,42.5391,21795.0
2016-11-14 13:25:00,45.43,45.47,45.42,45.46,21545.0,42.5391,42.5765,42.5297,42.5672,21545.0
2016-11-14 13:30:00,45.47,45.58,45.46,45.47,32241.0,42.5765,42.6795,42.5672,42.5765,32241.0
2016-11-14 13:35:00,45.47,45.5,45.45,45.46,17842.0,42.5765,42.6046,42.5578,42.5672,17842.0
2016-11-14 13:40:00,45.45,45.46,45.35,45.36,20502.0,42.5578,42.5672,42.4642,42.4735,20502.0
2016-11-14 13:45:00,45.36,45.44,45.36,45.38,26913.0,42.4735,42.5484,42.4735,42.4922,26913.0
2016-11-14 13:50:00,45.39,45.4,45.33,45.36,21727.0,42.5016,42.511,42.4454,42.4735,21727.0
2016-11-14 13:55:00,45.36,45.38,45.24,45.34,30237.0,42.4735,42.4922,42.3612,42.4548,30237.0
2016-11-14 14:00:00,45.34,45.39,45.29,45.3,19816.0,42.4548,42.5016,42.408,42.4173,19816.0
2016-11-14 14:05:00,45.29,45.42,45.29,45.38,38177.0,42.408,42.5297,42.408,42.4922,38177.0
2016-11-14 14:10:00,45.37,45.48,45.37,45.47,21064.0,42.4829,42.5859,42.4829,42.5765,21064.0
2016-11-14 14:15:00,45.48,45.51,45.45,45.45,26598.0,42.5859,42.614,42.5578,42.5578,26598.0
2016-11-14 14:20:00,45.45,45.47,45.41,45.41,23883.0,42.5578,42.5765,42.5203,42.5203,23883.0
2016-11-14 14:25:00,45.42,45.42,45.33,45.38,13483.0,42.5297,42.5297,42.4454,42.4922,13483.0
2016-11-14 14:30:00,45.39,45.44,45.35,45.37,20823.0,42.5016,42.5484,42.4642,42.4829,20823.0
2016-11-14 14:35:00,45.37,45.38,45.32,45.32,19714.0,42.4829,42.4922,42.4361,42.4361,19714.0
2016-11-14 14:40:00,45.31,45.34,45.21,45.31,82990.0,42.4267,42.4548,42.3331,42.4267,82990.0
2016-11-14 14:45:00,45.32,45.33,45.18,45.22,73851.0,42.4361,42.4454,42.305,42.3424,73851.0
2016-11-14 14:50:00,45.22,45.34,45.22,45.33,24701.0,42.3424,42.4548,42.3424,42.4454,24701.0
2016-11-14 14:55:00,45.32,45.44,45.32,45.44,32106.0,42.4361,42.5484,42.4361,42.5484,32106.0
2016-11-14 15:00:00,45.44,45.56,45.42,45.54,36643.0,42.5484,42.6608,42.5297,42.6421,36643.0
2016-11-14 15:05:00,45.54,45.56,45.53,45.54,34849.0,42.6421,42.6608,42.6327,42.6421,34849.0
2016-11-14 15:10:00,45.53,45.53,45.43,45.43,37356.0,42.6327,42.6327,42.5391,42.5391,37356.0
2016-11-14 15:15:00,45.43,45.45,45.38,45.41,34330.0,42.5391,42.5578,42.4922,42.5203,34330.0
2016-11-14 15:20:00,45.41,45.43,45.39,45.43,25803.0,42.5203,42.5391,42.5016,42.5391,25803.0
2016-11-14 15:25:00,45.43,45.48,45.4,45.46,47066.0,42.5391,42.5859,42.511,42.5672,47066.0
2016-11-14 15:30:00,45.47,45.51,45.44,45.45,60380.0,42.5765,42.614,42.5484,42.5578,60380.0
2016-11-14 15:35:00,45.44,45.44,45.32,45.34,80235.0,42.5484,42.5484,42.4361,42.4548,80235.0
2016-11-14 15:40:00,45.34,45.36,45.23,45.27,78766.0,42.4548,42.4735,42.3518,42.3892,78766.0
2016-11-14 15:45:00,45.28,45.34,45.25,45.31,73616.0,42.3986,42.4548,42.3705,42.4267,73616.0
2016-11-14 15:50:00,45.31,45.32,45.28,45.28,101262.0,42.4267,42.4361,42.3986,42.3986,101262.0
2016-11-14 15:55:00,45.28,45.36,45.28,45.35,142412.0,42.3986,42.4735,42.3986,42.4642,142412.0
2016-11-15 09:30:00,45.33,45.63,45.33,45.56,20959.0,42.4454,42.7263,42.4454,42.6608,20959.0
2016-11-15 09:35:00,45.59,45.69,45.57,45.6,23254.0,42.6889,42.7825,42.6702,42.6982,23254.0
2016-11-15 09:40:00,45.59,45.59,45.4,45.42,15047.0,42.6889,42.6889,42.511,42.5297,15047.0
2016-11-15 09:45:00,45.42,45.49,45.37,45.47,21324.0,42.5297,42.5952,42.4829,42.5765,21324.0
2016-11-15 09:50:00,45.46,45.52,45.43,45.44,23074.0,42.5672,42.6233,42.5391,42.5484,23074.0
2016-11-15 09:55:00,45.42,45.42,45.12,45.21,37284.0,42.5297,42.5297,42.2488,42.3331,37284.0
2016-11-15 10:00:00,45.21,45.22,45.11,45.21,47073.0,42.3331,42.3424,42.2394,42.3331,47073.0
2016-11-15 10:05:00,45.21,45.32,45.15,45.2,41003.0,42.3331,42.4361,42.2769,42.3237,41003.0
2016-11-15 10:10:00,45.2,45.27,45.1,45.12,53882.0,42.3237,42.3892,42.2301,42.2488,53882.0
2016-11-15 10:15:00,45.12,45.15,45.06,45.07,58310.0,42.2488,42.2769,42.1926,42.202,58310.0
2016-11-15 10:20:00,45.07,45.13,45.02,45.13,44401.0,42.202,42.2582,42.1552,42.2582,44401.0
2016-11-15 10:25:00,45.12,45.13,44.95,45.07,84882.0,42.2488,42.2582,42.0896,42.202,84882.0
2016-11-15 10:30:00,45.07,45.21,45.06,45.21,60758.0,42.202,42.3331,42.1926,42.3331,60758.0
2016-11-15 10:35:00,45.22,45.29,45.19,45.23,41200.0,42.3424,42.408,42.3143,42.3518,41200.0
2016-11-15 10:40:00,45.23,45.25,45.2,45.2,34062.0,42.3518,42.3705,42.3237,42.3237,34062.0
2016-11-15 10:45:00,45.2,45.23,45.12,45.18,44391.0,42.3237,42.3518,42.2488,42.305,44391.0
2016-11-15 10:50:00,45.18,45.19,45.06,45.12,38272.0,42.305,42.3143,42.1926,42.2488,38272.0
2016-11-15 10:55:00,45.13,45.28,45.13,45.27,41655.0,42.2582,42.3986,42.2582,42.3892,41655.0
2016-11-15 11:00:00,45.28,45.4,45.25,45.34,63673.0,42.3986,42.511,42.3705,42.4548,63673.0
2016-11-15 11:05:00,45.35,45.4,45.34,45.4,34455.0,42.4642,42.511,42.4548,42.511,34455.0
2016-11-15 11:10:00,45.4,45.5,45.39,45.44,37981.0,42.511,42.6046,42.5016,42.5484,37981.0
2016-11-15 11:15:00,45.44,45.53,45.41,45.46,54582.0,42.5484,42.6327,42.5203,42.5672,54582.0
2016-11-15 11:20:00,45.46,45.51,45.39,45.39,54680.0,42.5672,42.614,42.5016,42.5016,54680.0
2016-11-15 11:25:00,45.4,45.41,45.35,45.35,76732.0,42.511,42.5203,42.4642,42.4642,76732.0
2016-11-15 11:30:00,45.36,45.37,45.23,45.31,51263.0,42.4735,42.4829,42.3518,42.4267,51263.0
2016-11-15 11:35:00,45.31,45.37,45.23,45.28,48811.0,42.4267,42.4829,42.3518,42.3986,48811.0
2016-11-15 11:40:00,45.27,45.36,45.27,45.34,45967.0,42.3892,42.4735,42.3892,42.4548,45967.0
2016-11-15 11:45:00,45.34,45.36,45.29,45.36,68030.0,42.4548,42.4735,42.408,42.4735,68030.0
2016-11-15 11:50:00,45.36,45.36,45.25,45.33,53356.0,42.4735,42.4735,42.3705,42.4454,53356.0
2016-11-15 11:55:00,45.33,45.36,45.31,45.34,44753.0,42.4454,42.4735,42.4267,42.4548,44753.0
2016-11-15 12:00:00,45.34,45.36,45.34,45.35,45691.0,42.4548,42.4735,42.4548,42.4642,45691.0
2016-11-15 12:05:00,45.35,45.36,45.33,45.35,41572.0,42.4642,42.4735,42.4454,42.4642,41572.0
2016-11-15 12:10:00,45.35,45.49,45.35,45.48,47072.0,42.4642,42.5952,42.4642,42.5859,47072.0
2016-11-15 12:15:00,45.49,45.53,45.43,45.53,24658.0,42.5952,42.6327,42.5391,42.6327,24658.0
2016-11-15 12:20:00,45.55,45.66,45.55,45.62,23819.0,42.6514,42.7544,42.6514,42.717,23819.0
2016-11-15 12:25:00,45.62,45.71,45.62,45.62,16272.0,42.717,42.8012,42.717,42.717,16272.0
2016-11-15 12:30:00,45.62,45.79,45.61,45.78,20201.0,42.717,42.8762,42.7076,42.8668,20201.0
2016-11-15 12:35:00,45.78,45.78,45.68,45.75,15901.0,42.8668,42.8668,42.7732,42.8387,15901.0
2016-11-15 12:40:00,45.74,45.83,45.7,45.71,22982.0,42.8293,42.9136,42.7919,42.8012,22982.0
2016-11-15 12:45:00,45.72,45.84,45.72,45.83,16930.0,42.8106,42.923,42.8106,42.9136,16930.0
2016-11-15 12:50:00,45.83,45.85,45.79,45.8,13028.0,42.9136,42.9323,42.8762,42.8855,13028.0
2016-11-15 12:55:00,45.8,45.85,45.79,45.81,12583.0,42.8855,42.9323,42.8762,42.8949,12583.0
2016-11-15 13:00:00,45.81,45.86,45.81,45.83,22585.0,42.8949,42.9417,42.8949,42.9136,22585.0
2016-11-15 13:05:00,45.84,45.91,45.83,45.91,21920.0,42.923,42.9885,42.9136,42.9885,21920.0
2016-11-15 13:10:00,45.91,45.96,45.91,45.95,25985.0,42.9885,43.0353,42.9885,43.026,25985.0
2016-11-15 13:15:00,45.95,46.0,45.94,45.99,24296.0,43.026,43.0728,43.0166,43.0634,24296.0
2016-11-15 13:20:00,45.99,46.0,45.88,45.89,33448.0,43.0634,43.0728,42.9604,42.9698,33448.0
2016-11-15 13:25:00,45.9,45.96,45.73,45.73,58331.0,42.9792,43.0353,42.82,42.82,58331.0
2016-11-15 13:30:00,45.74,45.75,45.54,45.71,74676.0,42.8293,42.8387,42.6421,42.8012,74676.0
2016-11-15 13:35:00,45.71,45.71,45.58,45.61,38266.0,42.8012,42.8012,42.6795,42.7076,38266.0
2016-11-15 13:40:00,45.6,45.64,45.52,45.58,31811.0,42.6982,42.7357,42.6233,42.6795,31811.0
2016-11-15 13:45:00,45.59,45.66,45.59,45.6,21565.0,42.6889,42.7544,42.6889,42.6982,21565.0
2016-11-15 13:50:00,45.59,45.65,45.55,45.55,46558.0,42.6889,42.7451,42.6514,42.6514,46558.0
2016-11-15 13:55:00,45.54,45.55,45.51,45.55,26698.0,42.6421,42.6514,42.614,42.6514,26698.0
2016-11-15 14:00:00,45.55,45.64,45.54,45.54,45586.0,42.6514,42.7357,42.6421,42.6421,45586.0
2016-11-15 14:05:00,45.53,45.53,45.45,45.48,42880.0,42.6327,42.6327,42.5578,42.5859,42880.0
2016-11-15 14:10:00,45.48,45.49,45.37,45.45,69873.0,42.5859,42.5952,42.4829,42.5578,69873.0
2016-11-15 14:15:00,45.45,45.47,45.42,45.44,47219.0,42.5578,42.5765,42.5297,42.5484,47219.0
2016-11-15 14:20:00,45.44,45.47,45.43,45.45,41458.0,42.5484,42.5765,42.5391,42.5578,41458.0
2016-11-15 14:25:00,45.45,45.46,45.43,45.45,37329.0,42.5578,42.5672,42.5391,42.5578,37329.0
2016-11-15 14:30:00,45.46,45.58,45.45,45.58,42812.0,42.5672,42.6795,42.5578,42.6795,42812.0
2016-11-15 14:35:00,45.58,45.65,45.55,45.64,32939.0,42.6795,42.7451,42.6514,42.7357,32939.0
2016-11-15 14:40:00,45.63,45.7,45.63,45.69,32389.0,42.7263,42.7919,42.7263,42.7825,32389.0
2016-11-15 14:45:00,45.69,45.7,45.49,45.49,64645.0,42.7825,42.7919,42.5952,42.5952,64645.0
2016-11-15 14:50:00,45.49,45.54,45.49,45.54,46491.0,42.5952,42.6421,42.5952,42.6421,46491.0
2016-11-15 14:55:00,45.55,45.6,45.48,45.51,52852.0,42.6514,42.6982,42.5859,42.614,52852.0
2016-11-15 15:00:00,45.51,45.57,45.49,45.5,60065.0,42.614,42.6702,42.5952,42.6046,60065.0
2016-11-15 15:05:00,45.49,45.55,45.48,45.52,52149.0,42.5952,42.6514,42.5859,42.6233,52149.0
2016-11-15 15:10:00,45.52,45.52,45.45,45.45,72837.0,42.6233,42.6233,42.5578,42.5578,72837.0
2016-11-15 15:15:00,45.45,45.46,45.41,45.41,66799.0,42.5578,42.5672,42.5203,42.5203,66799.0
2016-11-15 15:20:00,45.42,45.5,45.41,45.47,53708.0,42.5297,42.6046,42.5203,42.5765,53708.0
2016-11-15 15:25:00,45.46,45.5,45.46,45.47,55920.0,42.5672,42.6046,42.5672,42.5765,55920.0
2016-11-15 15:30:00,45.47,45.56,45.45,45.56,85996.0,42.5765,42.6608,42.5578,42.6608,85996.0
2016-11-15 15:35:00,45.56,45.65,45.55,45.63,76013.0,42.6608,42.7451,42.6514,42.7263,76013.0
2016-11-15 15:40:00,45.62,45.68,45.59,45.63,82297.0,42.717,42.7732,42.6889,42.7263,82297.0
2016-11-15 15:45:00,45.64,45.65,45.48,45.55,168000.0,42.7357,42.7451,42.5859,42.6514,168000.0
2016-11-15 15:50:00,45.56,45.56,45.48,45.48,174128.0,42.6608,42.6608,42.5859,42.5859,174128.0
2016-11-15 15:55:00,45.48,45.5,45.27,45.43,412294.0,42.5859,42.6046,42.3892,42.5391,412294.0
2016-11-16 09:30:00,46.3,47.46,46.19,47.45,476437.0,43.3537,44.4399,43.2507,44.4305,476437.0
2016-11-16 09:35:00,47.45,47.76,46.95,47.02,235805.0,44.4305,44.7208,43.9623,44.0279,235805.0
2016-11-16 09:40:00,47.01,47.33,46.92,47.04,203157.0,44.0185,44.3182,43.9342,44.0466,203157.0
2016-11-16 09:45:00,47.03,47.8,46.99,47.17,216050.0,44.0372,44.7582,43.9998,44.1683,216050.0
2016-11-16 09:50:00,47.17,47.19,46.87,46.94,131665.0,44.1683,44.1871,43.8874,43.953,131665.0
2016-11-16 09:55:00,46.91,46.98,46.6,46.78,57792.0,43.9249,43.9904,43.6346,43.8032,57792.0
2016-11-16 10:00:00,46.83,46.92,46.68,46.88,60754.0,43.85,43.9342,43.7095,43.8968,60754.0
2016-11-16 10:05:00,46.87,46.99,46.79,46.93,55897.0,43.8874,43.9998,43.8125,43.9436,55897.0
2016-11-16 10:10:00,46.94,46.98,46.76,46.78,74962.0,43.953,43.9904,43.7844,43.8032,74962.0
2016-11-16 10:15:00,46.79,46.83,46.69,46.69,57983.0,43.8125,43.85,43.7189,43.7189,57983.0
2016-11-16 10:20:00,46.71,46.79,46.63,46.76,79447.0,43.7376,43.8125,43.6627,43.7844,79447.0
2016-11-16 10:25:00,46.76,46.81,46.69,46.76,20653.0,43.7844,43.8312,43.7189,43.7844,20653.0
2016-11-16 10:30:00,46.77,46.94,46.76,46.83,39207.0,43.7938,43.953,43.7844,43.85,39207.0
2016-11-16 10:35:00,46.84,46.91,46.76,46.88,32376.0,43.8593,43.9249,43.7844,43.8968,32376.0
2016-11-16 10:40:00,46.88,47.11,46.87,47.06,47365.0,43.8968,44.1122,43.8874,44.0653,47365.0
2016-11-16 10:45:00,47.07,47.17,47.05,47.13,27256.0,44.0747,44.1683,44.056,44.1309,27256.0
2016-11-16 10:50:00,47.13,47.14,47.04,47.04,32172.0,44.1309,44.1402,44.0466,44.0466,32172.0
2016-11-16 10:55:00,47.06,47.08,46.99,47.02,38359.0,44.0653,44.0841,43.9998,44.0279,38359.0
2016-11-16 11:00:00,47.01,47.03,46.87,46.95,49725.0,44.0185,44.0372,43.8874,43.9623,49725.0
2016-11-16 11:05:00,46.96,47.08,46.94,47.05,53782.0,43.9717,44.0841,43.953,44.056,53782.0
2016-11-16 11:10:00,47.06,47.06,46.88,46.88,22818.0,44.0653,44.0653,43.8968,43.8968,22818.0
2016-11-16 11:15:00,46.87,46.88,46.73,46.85,33169.0,43.8874,43.8968,43.7563,43.8687,33169.0
2016-11-16 11:20:00,46.82,46.83,46.7,46.73,29744.0,43.8406,43.85,43.7282,43.7563,29744.0
2016-11-16 11:25:00,46.73,46.82,46.71,46.77,25451.0,43.7563,43.8406,43.7376,43.7938,25451.0
2016-11-16 11:30:00,46.77,46.83,46.72,46.73,35473.0,43.7938,43.85,43.747,43.7563,35473.0
2016-11-16 11:35:00,46.74,46.8,46.69,46.7,24905.0,43.7657,43.8219,43.7189,43.7282,24905.0
2016-11-16 11:40:00,46.7,46.7,46.62,46.68,32868.0,43.7282,43.7282,43.6533,43.7095,32868.0
2016-11-16 11:45:00,46.68,46.73,46.56,46.59,40201.0,43.7095,43.7563,43.5972,43.6252,40201.0
2016-11-16 11:50:00,46.6,46.63,46.45,46.5,38862.0,43.6346,43.6627,43.4942,43.541,38862.0
2016-11-16 11:55:00,46.5,46.56,46.43,46.47,32242.0,43.541,43.5972,43.4754,43.5129,32242.0
2016-11-16 12:00:00,46.46,46.54,46.43,46.53,20265.0,43.5035,43.5784,43.4754,43.5691,20265.0
2016-11-16 12:05:00,46.53,46.56,46.5,46.54,16964.0,43.5691,43.5972,43.541,43.5784,16964.0
2016-11-16 12:10:00,46.55,46.55,46.49,46.5,23771.0,43.5878,43.5878,43.5316,43.541,23771.0
2016-11-16 12:15:00,46.5,46.53,46.47,46.47,16912.0,43.541,43.5691,43.5129,43.5129,16912.0
2016-11-16 12:20:00,46.47,46.55,46.47,46.53,29530.0,43.5129,43.5878,43.5129,43.5691,29530.0
2016-11-16 12:25:00,46.53,46.54,46.51,46.53,23976.0,43.5691,43.5784,43.5503,43.5691,23976.0
2016-11-16 12:30:00,46.54,46.62,46.53,46.56,32963.0,43.5784,43.6533,43.5691,43.5972,32963.0
2016-11-16 12:35:00,46.57,46.58,46.51,46.51,15574.0,43.6065,43.6159,43.5503,43.5503,15574.0
2016-11-16 12:40:00,46.52,46.52,46.4,46.43,22626.0,43.5597,43.5597,43.4473,43.4754,22626.0
2016-11-16 12:45:00,46.44,46.45,46.34,46.34,11926.0,43.4848,43.4942,43.3912,43.3912,11926.0
2016-11-16 12:50:00,46.34,46.44,46.34,46.41,26887.0,43.3912,43.4848,43.3912,43.4567,26887.0
2016-11-16 12:55:00,46.42,46.5,46.41,46.47,20089.0,43.4661,43.541,43.4567,43.5129,20089.0
2016-11-16 13:00:00,46.48,46.51,46.4,46.44,25311.0,43.5222,43.5503,43.4473,43.4848,25311.0
2016-11-16 13:05:00,46.45,46.5,46.43,46.46,16641.0,43.4942,43.541,43.4754,43.5035,16641.0
2016-11-16 13:10:00,46.47,46.53,46.46,46.53,16946.0,43.5129,43.5691,43.5035,43.5691,16946.0
2016-11-16 13:15:00,46.53,46.59,46.52,46.59,21255.0,43.5691,43.6252,43.5597,43.6252,21255.0
2016-11-16 13:20:00,46.6,46.61,46.44,46.51,21288.0,43.6346,43.644,43.4848,43.5503,21288.0
2016-11-16 13:25:00,46.5,46.56,46.45,46.56,15803.0,43.541,43.5972,43.4942,43.5972,15803.0
2016-11-16 13:30:00,46.56,46.63,46.56,46.61,12390.0,43.5972,43.6627,43.5972,43.644,12390.0
2016-11-16 13:35:00,46.62,46.62,46.56,46.59,16914.0,43.6533,43.6533,43.5972,43.6252,16914.0
2016-11-16 13:40:00,46.58,46.58,46.51,46.54,16318.0,43.6159,43.6159,43.5503,43.5784,16318.0
2016-11-16 13:45:00,46.54,46.58,46.52,46.54,12019.0,43.5784,43.6159,43.5597,43.5784,12019.0
2016-11-16 13:50:00,46.53,46.55,46.47,46.49,35255.0,43.5691,43.5878,43.5129,43.5316,35255.0
2016-11-16 13:55:00,46.48,46.5,46.45,46.47,18956.0,43.5222,43.541,43.4942,43.5129,18956.0
2016-11-16 14:00:00,46.46,46.51,46.46,46.5,25440.0,43.5035,43.5503,43.5035,43.541,25440.0
2016-11-16 14:05:00,46.5,46.51,46.46,46.47,25836.0,43.541,43.5503,43.5035,43.5129,25836.0
2016-11-16 14:10:00,46.47,46.47,46.41,46.43,17029.0,43.5129,43.5129,43.4567,43.4754,17029.0
2016-11-16 14:15:00,46.43,46.45,46.4,46.42,11996.0,43.4754,43.4942,43.4473,43.4661,11996.0
2016-11-16 14:20:00,46.42,46.5,46.42,46.46,30160.0,43.4661,43.541,43.4661,43.5035,30160.0
2016-11-16 14:25:00,46.46,46.46,46.38,46.38,18874.0,43.5035,43.5035,43.4286,43.4286,18874.0
2016-11-16 14:30:00,46.38,46.38,46.3,46.35,33492.0,43.4286,43.4286,43.3537,43.4005,33492.0
2016-11-16 14:35:00,46.35,46.39,46.3,46.39,13753.0,43.4005,43.438,43.3537,43.438,13753.0
2016-11-16 14:40:00,46.39,46.47,46.36,46.38,14099.0,43.438,43.5129,43.4099,43.4286,14099.0
2016-11-16 14:45:00,46.38,46.41,46.32,46.33,20172.0,43.4286,43.4567,43.3724,43.3818,20172.0
2016-11-16 14:50:00,46.33,46.36,46.32,46.36,14163.0,43.3818,43.4099,43.3724,43.4099,14163.0
2016-11-16 14:55:00,46.36,46.41,46.35,46.37,14991.0,43.4099,43.4567,43.4005,43.4192,14991.0
2016-11-16 15:00:00,46.37,46.4,46.36,46.36,20196.0,43.4192,43.4473,43.4099,43.4099,20196.0
2016-11-16 15:05:00,46.36,46.4,46.34,46.38,19590.0,43.4099,43.4473,43.3912,43.4286,19590.0
2016-11-16 15:10:00,46.38,46.41,46.34,46.34,27299.0,43.4286,43.4567,43.3912,43.3912,27299.0
2016-11-16 15:15:00,46.34,46.38,46.29,46.35,37377.0,43.3912,43.4286,43.3443,43.4005,37377.0
2016-11-16 15:20:00,46.36,46.36,46.27,46.27,29353.0,43.4099,43.4099,43.3256,43.3256,29353.0
2016-11-16 15:25:00,46.28,46.29,46.2,46.23,38563.0,43.335,43.3443,43.2601,43.2882,38563.0
2016-11-16 15:30:00,46.24,46.26,46.18,46.23,41369.0,43.2975,43.3162,43.2413,43.2882,41369.0
2016-11-16 15:35:00,46.23,46.27,46.18,46.19,57081.0,43.2882,43.3256,43.2413,43.2507,57081.0
2016-11-16 15:40:00,46.2,46.26,46.19,46.25,60865.0,43.2601,43.3162,43.2507,43.3069,60865.0
2016-11-16 15:45:00,46.25,46.26,46.18,46.2,53582.0,43.3069,43.3162,43.2413,43.2601,53582.0
2016-11-16 15:50:00,46.2,46.22,46.15,46.21,72441.0,43.2601,43.2788,43.2132,43.2694,72441.0
2016-11-16 15:55:00,46.2,46.26,46.16,46.2,145561.0,43.2601,43.3162,43.2226,43.2601,145561.0
2016-11-17 09:30:00,46.16,46.16,45.55,45.57,61361.0,43.2226,43.2226,42.6514,42.6702,61361.0
2016-11-17 09:35:00,45.63,45.76,45.55,45.61,19320.0,42.7263,42.8481,42.6514,42.7076,19320.0
2016-11-17 09:40:00,45.58,45.79,45.58,45.79,27367.0,42.6795,42.8762,42.6795,42.8762,27367.0
2016-11-17 09:45:00,45.81,46.07,45.81,46.05,27881.0,42.8949,43.1383,42.8949,43.1196,27881.0
2016-11-17 09:50:00,46.06,46.08,45.88,45.93,28037.0,43.129,43.1477,42.9604,43.0072,28037.0
2016-11-17 09:55:00,45.92,46.05,45.92,45.98,11823.0,42.9979,43.1196,42.9979,43.0541,11823.0
2016-11-17 10:00:00,45.97,46.09,45.97,46.0,25056.0,43.0447,43.1571,43.0447,43.0728,25056.0
2016-11-17 10:05:00,46.0,46.05,45.98,46.01,29041.0,43.0728,43.1196,43.0541,43.0822,29041.0
2016-11-17 10:10:00,46.01,46.08,46.01,46.08,16184.0,43.0822,43.1477,43.0822,43.1477,16184.0
2016-11-17 10:15:00,46.07,46.11,46.01,46.11,27006.0,43.1383,43.1758,43.0822,43.1758,27006.0
2016-11-17 10:20:00,46.1,46.13,46.02,46.02,13635.0,43.1664,43.1945,43.0915,43.0915,13635.0
2016-11-17 10:25:00,46.02,46.11,46.02,46.11,6400.0,43.0915,43.1758,43.0915,43.1758,6400.0
2016-11-17 10:30:00,46.1,46.1,45.97,45.99,24980.0,43.1664,43.1664,43.0447,43.0634,24980.0
2016-11-17 10:35:00,45.99,46.03,45.95,45.97,13322.0,43.0634,43.1009,43.026,43.0447,13322.0
2016-11-17 10:40:00,45.97,46.05,45.96,46.02,16399.0,43.0447,43.1196,43.0353,43.0915,16399.0
2016-11-17 10:45:00,46.01,46.05,45.99,46.0,10188.0,43.0822,43.1196,43.0634,43.0728,10188.0
2016-11-17 10:50:00,46.0,46.02,45.87,45.87,15079.0,43.0728,43.0915,42.9511,42.9511,15079.0
2016-11-17 10:55:00,45.9,46.02,45.89,45.96,20612.0,42.9792,43.0915,42.9698,43.0353,20612.0
2016-11-17 11:00:00,45.95,46.02,45.94,45.94,10013.0,43.026,43.0915,43.0166,43.0166,10013.0
2016-11-17 11:05:00,45.95,46.0,45.94,46.0,3347.0,43.026,43.0728,43.0166,43.0728,3347.0
2016-11-17 11:10:00,45.99,46.09,45.99,46.0,19755.0,43.0634,43.1571,43.0634,43.0728,19755.0
2016-11-17 11:15:00,46.0,46.03,45.95,46.01,22368.0,43.0728,43.1009,43.026,43.0822,22368.0
2016-11-17 11:20:00,46.0,46.05,45.9,45.92,14568.0,43.0728,43.1196,42.9792,42.9979,14568.0
2016-11-17 11:25:00,45.92,45.98,45.9,45.98,8249.0,42.9979,43.0541,42.9792,43.0541,8249.0
2016-11-17 11:30:00,45.96,46.0,45.89,45.9,28246.0,43.0353,43.0728,42.9698,42.9792,28246.0
2016-11-17 11:35:00,45.91,45.94,45.86,45.89,25800.0,42.9885,43.0166,42.9417,42.9698,25800.0
2016-11-17 11:40:00,45.89,45.92,45.84,45.84,37396.0,42.9698,42.9979,42.923,42.923,37396.0
2016-11-17 11:45:00,45.85,45.93,45.82,45.91,39814.0,42.9323,43.0072,42.9042,42.9885,39814.0
2016-11-17 11:50:00,45.93,45.94,45.89,45.9,23817.0,43.0072,43.0166,42.9698,42.9792,23817.0
2016-11-17 11:55:00,45.91,45.97,45.87,45.87,25068.0,42.9885,43.0447,42.9511,42.9511,25068.0
2016-11-17 12:00:00,45.88,45.96,45.87,45.93,16193.0,42.9604,43.0353,42.9511,43.0072,16193.0
2016-11-17 12:05:00,45.93,45.97,45.91,45.94,15537.0,43.0072,43.0447,42.9885,43.0166,15537.0
2016-11-17 12:10:00,45.93,45.98,45.92,45.95,17086.0,43.0072,43.0541,42.9979,43.026,17086.0
2016-11-17 12:15:00,45.95,46.03,45.94,45.99,24889.0,43.026,43.1009,43.0166,43.0634,24889.0
2016-11-17 12:20:00,45.99,46.08,45.99,46.08,9378.0,43.0634,43.1477,43.0634,43.1477,9378.0
2016-11-17 12:25:00,46.09,46.11,46.04,46.09,16574.0,43.1571,43.1758,43.1102,43.1571,16574.0
2016-11-17 12:30:00,46.09,46.11,46.05,46.11,16758.0,43.1571,43.1758,43.1196,43.1758,16758.0
2016-11-17 12:35:00,46.1,46.1,45.97,45.98,24123.0,43.1664,43.1664,43.0447,43.0541,24123.0
2016-11-17 12:40:00,45.99,46.02,45.96,45.98,12400.0,43.0634,43.0915,43.0353,43.0541,12400.0
2016-11-17 12:45:00,45.98,46.01,45.94,45.96,14440.0,43.0541,43.0822,43.0166,43.0353,14440.0
2016-11-17 12:50:00,45.96,46.0,45.93,45.93,16108.0,43.0353,43.0728,43.0072,43.0072,16108.0
2016-11-17 12:55:00,45.94,46.0,45.91,45.95,57443.0,43.0166,43.0728,42.9885,43.026,57443.0
2016-11-17 13:00:00,45.95,45.98,45.94,45.95,30294.0,43.026,43.0541,43.0166,43.026,30294.0
2016-11-17 13:05:00,45.95,46.0,45.92,45.95,31448.0,43.026,43.0728,42.9979,43.026,31448.0
2016-11-17 13:10:00,45.95,45.99,45.94,45.98,13881.0,43.026,43.0634,43.0166,43.0541,13881.0
2016-11-17 13:15:00,45.98,45.99,45.91,45.96,40887.0,43.0541,43.0634,42.9885,43.0353,40887.0
2016-11-17 13:20:00,45.95,45.99,45.94,45.97,14303.0,43.026,43.0634,43.0166,43.0447,14303.0
2016-11-17 13:25:00,45.97,46.01,45.96,45.99,11589.0,43.0447,43.0822,43.0353,43.0634,11589.0
2016-11-17 13:30:00,45.99,46.01,45.92,45.94,17028.0,43.0634,43.0822,42.9979,43.0166,17028.0
2016-11-17 13:35:00,45.95,45.97,45.93,45.95,8307.0,43.026,43.0447,43.0072,43.026,8307.0
2016-11-17 13:40:00,45.97,46.0,45.94,45.96,11872.0,43.0447,43.0728,43.0166,43.0353,11872.0
2016-11-17 13:45:00,45.95,45.99,45.92,45.93,14496.0,43.026,43.0634,42.9979,43.0072,14496.0
2016-11-17 13:50:00,45.93,45.93,45.84,45.84,14078.0,43.0072,43.0072,42.923,42.923,14078.0
2016-11-17 13:55:00,45.84,45.9,45.83,45.83,19760.0,42.923,42.9792,42.9136,42.9136,19760.0
2016-11-17 14:00:00,45.83,45.88,45.82,45.84,15286.0,42.9136,42.9604,42.9042,42.923,15286.0
2016-11-17 14:05:00,45.84,45.89,45.83,45.86,9816.0,42.923,42.9698,42.9136,42.9417,9816.0
2016-11-17 14:10:00,45.86,45.88,45.83,45.83,13718.0,42.9417,42.9604,42.9136,42.9136,13718.0
2016-11-17 14:15:00,45.82,45.87,45.82,45.87,13702.0,42.9042,42.9511,42.9042,42.9511,13702.0
2016-11-17 14:20:00,45.87,45.87,45.81,45.87,11857.0,42.9511,42.9511,42.8949,42.9511,11857.0
2016-11-17 14:25:00,45.88,45.89,45.8,45.85,14111.0,42.9604,42.9698,42.8855,42.9323,14111.0
2016-11-17 14:30:00,45.85,45.86,45.82,45.85,13310.0,42.9323,42.9417,42.9042,42.9323,13310.0
2016-11-17 14:35:00,45.85,45.87,45.83,45.87,13091.0,42.9323,42.9511,42.9136,42.9511,13091.0
2016-11-17 14:40:00,45.87,45.87,45.84,45.86,11404.0,42.9511,42.9511,42.923,42.9417,11404.0
2016-11-17 14:45:00,45.85,45.88,45.82,45.84,30031.0,42.9323,42.9604,42.9042,42.923,30031.0
2016-11-17 14:50:00,45.84,45.85,45.8,45.82,9231.0,42.923,42.9323,42.8855,42.9042,9231.0
2016-11-17 14:55:00,45.83,45.87,45.81,45.82,18360.0,42.9136,42.9511,42.8949,42.9042,18360.0
2016-11-17 15:00:00,45.82,45.84,45.81,45.83,21076.0,42.9042,42.923,42.8949,42.9136,21076.0
2016-11-17 15:05:00,45.83,45.84,45.79,45.8,18602.0,42.9136,42.923,42.8762,42.8855,18602.0
2016-11-17 15:10:00,45.8,45.86,45.8,45.84,26930.0,42.8855,42.9417,42.8855,42.923,26930.0
2016-11-17 15:15:00,45.84,45.89,45.81,45.84,25367.0,42.923,42.9698,42.8949,42.923,25367.0
2016-11-17 15:20:00,45.83,45.86,45.82,45.86,30258.0,42.9136,42.9417,42.9042,42.9417,30258.0
2016-11-17 15:25:00,45.86,45.93,45.85,45.86,21470.0,42.9417,43.0072,42.9323,42.9417,21470.0
2016-11-17 15:30:00,45.86,45.95,45.85,45.91,39230.0,42.9417,43.026,42.9323,42.9885,39230.0
2016-11-17 15:35:00,45.91,45.94,45.89,45.9,32752.0,42.9885,43.0166,42.9698,42.9792,32752.0
2016-11-17 15:40:00,45.9,45.98,45.89,45.94,47577.0,42.9792,43.0541,42.9698,43.0166,47577.0
2016-11-17 15:45:00,45.93,45.99,45.9,45.9,64617.0,43.0072,43.0634,42.9792,42.9792,64617.0
2016-11-17 15:50:00,45.91,45.96,45.89,45.89,58144.0,42.9885,43.0353,42.9698,42.9698,58144.0
2016-11-17 15:55:00,45.9,45.96,45.89,45.95,123964.0,42.9792,43.0353,42.9698,43.026,123964.0
2016-11-18 09:30:00,45.91,45.94,45.42,45.83,102743.0,42.9885,43.0166,42.5297,42.9136,102743.0
2016-11-18 09:35:00,45.79,46.1,45.74,46.1,57392.0,42.8762,43.1664,42.8293,43.1664,57392.0
2016-11-18 09:40:00,46.1,46.12,45.98,46.07,40786.0,43.1664,43.1852,43.0541,43.1383,40786.0
2016-11-18 09:45:00,46.07,46.15,46.06,46.12,24959.0,43.1383,43.2132,43.129,43.1852,24959.0
2016-11-18 09:50:00,46.12,46.2,46.09,46.14,32321.0,43.1852,43.2601,43.1571,43.2039,32321.0
2016-11-18 09:55:00,46.13,46.17,46.1,46.16,17148.0,43.1945,43.232,43.1664,43.2226,17148.0
2016-11-18 10:00:00,46.16,46.17,46.1,46.15,71047.0,43.2226,43.232,43.1664,43.2132,71047.0
2016-11-18 10:05:00,46.15,46.16,46.02,46.02,46369.0,43.2132,43.2226,43.0915,43.0915,46369.0
2016-11-18 10:10:00,46.04,46.04,45.95,46.01,20805.0,43.1102,43.1102,43.026,43.0822,20805.0
2016-11-18 10:15:00,46.03,46.05,45.95,45.95,9376.0,43.1009,43.1196,43.026,43.026,9376.0
2016-11-18 10:20:00,45.95,45.96,45.89,45.9,43487.0,43.026,43.0353,42.9698,42.9792,43487.0
2016-11-18 10:25:00,45.9,45.92,45.8,45.8,93719.0,42.9792,42.9979,42.8855,42.8855,93719.0
2016-11-18 10:30:00,45.8,45.82,45.75,45.77,52948.0,42.8855,42.9042,42.8387,42.8574,52948.0
2016-11-18 10:35:00,45.76,45.81,45.74,45.78,25876.0,42.8481,42.8949,42.8293,42.8668,25876.0
2016-11-18 10:40:00,45.78,45.78,45.69,45.7,15170.0,42.8668,42.8668,42.7825,42.7919,15170.0
2016-11-18 10:45:00,45.7,45.73,45.57,45.61,139093.0,42.7919,42.82,42.6702,42.7076,139093.0
2016-11-18 10:50:00,45.61,45.64,45.55,45.61,25071.0,42.7076,42.7357,42.6514,42.7076,25071.0
2016-11-18 10:55:00,45.61,45.65,45.55,45.64,31628.0,42.7076,42.7451,42.6514,42.7357,31628.0
2016-11-18 11:00:00,45.64,45.66,45.55,45.59,13342.0,42.7357,42.7544,42.6514,42.6889,13342.0
2016-11-18 11:05:00,45.58,45.58,45.51,45.54,21582.0,42.6795,42.6795,42.614,42.6421,21582.0
2016-11-18 11:10:00,45.55,45.57,45.5,45.54,10029.0,42.6514,42.6702,42.6046,42.6421,10029.0
2016-11-18 11:15:00,45.54,45.6,45.53,45.59,9932.0,42.6421,42.6982,42.6327,42.6889,9932.0
2016-11-18 11:20:00,45.59,45.64,45.59,45.6,27562.0,42.6889,42.7357,42.6889,42.6982,27562.0
2016-11-18 11:25:00,45.59,45.63,45.58,45.62,10643.0,42.6889,42.7263,42.6795,42.717,10643.0
2016-11-18 11:30:00,45.62,45.62,45.54,45.54,11494.0,42.717,42.717,42.6421,42.6421,11494.0
2016-11-18 11:35:00,45.54,45.55,45.47,45.5,23747.0,42.6421,42.6514,42.5765,42.6046,23747.0
2016-11-18 11:40:00,45.5,45.5,45.42,45.42,61214.0,42.6046,42.6046,42.5297,42.5297,61214.0
2016-11-18 11:45:00,45.42,45.43,45.37,45.38,16091.0,42.5297,42.5391,42.4829,42.4922,16091.0
2016-11-18 11:50:00,45.38,45.4,45.34,45.34,8873.0,42.4922,42.511,42.4548,42.4548,8873.0
2016-11-18 11:55:00,45.34,45.34,45.27,45.29,28789.0,42.4548,42.4548,42.3892,42.408,28789.0
2016-11-18 12:00:00,45.29,45.31,45.28,45.29,7030.0,42.408,42.4267,42.3986,42.408,7030.0
2016-11-18 12:05:00,45.29,45.29,45.23,45.25,12709.0,42.408,42.408,42.3518,42.3705,12709.0
2016-11-18 12:10:00,45.25,45.26,45.22,45.24,14946.0,42.3705,42.3799,42.3424,42.3612,14946.0
2016-11-18 12:15:00,45.23,45.23,45.2,45.21,27485.0,42.3518,42.3518,42.3237,42.3331,27485.0
2016-11-18 12:20:00,45.22,45.29,45.21,45.28,12892.0,42.3424,42.408,42.3331,42.3986,12892.0
2016-11-18 12:25:00,45.29,45.3,45.26,45.26,5885.0,42.408,42.4173,42.3799,42.3799,5885.0
2016-11-18 12:30:00,45.27,45.27,45.18,45.18,17584.0,42.3892,42.3892,42.305,42.305,17584.0
2016-11-18 12:35:00,45.18,45.22,45.17,45.22,5281.0,42.305,42.3424,42.2956,42.3424,5281.0
2016-11-18 12:40:00,45.21,45.22,45.2,45.21,5043.0,42.3331,42.3424,42.3237,42.3331,5043.0
2016-11-18 12:45:00,45.21,45.26,45.21,45.26,17292.0,42.3331,42.3799,42.3331,42.3799,17292.0
2016-11-18 12:50:00,45.26,45.26,45.21,45.21,6122.0,42.3799,42.3799,42.3331,42.3331,6122.0
2016-11-18 12:55:00,45.21,45.21,45.18,45.2,9964.0,42.3331,42.3331,42.305,42.3237,9964.0
2016-11-18 13:00:00,45.2,45.28,45.19,45.28,17779.0,42.3237,42.3986,42.3143,42.3986,17779.0
2016-11-18 13:05:00,45.27,45.28,45.26,45.28,9498.0,42.3892,42.3986,42.3799,42.3986,9498.0
2016-11-18 13:10:00,45.28,45.32,45.27,45.32,10302.0,42.3986,42.4361,42.3892,42.4361,10302.0
2016-11-18 13:15:00,45.32,45.32,45.26,45.26,9681.0,42.4361,42.4361,42.3799,42.3799,9681.0
2016-11-18 13:20:00,45.27,45.31,45.26,45.31,5800.0,42.3892,42.4267,42.3799,42.4267,5800.0
2016-11-18 13:25:00,45.31,45.31,45.27,45.27,6549.0,42.4267,42.4267,42.3892,42.3892,6549.0
2016-11-18 13:30:00,45.27,45.3,45.27,45.3,7138.0,42.3892,42.4173,42.3892,42.4173,7138.0
2016-11-18 13:35:00,45.3,45.3,45.27,45.27,12687.0,42.4173,42.4173,42.3892,42.3892,12687.0
2016-11-18 13:40:00,45.27,45.28,45.26,45.28,5402.0,42.3892,42.3986,42.3799,42.3986,5402.0
2016-11-18 13:45:00,45.27,45.28,45.23,45.24,18665.0,42.3892,42.3986,42.3518,42.3612,18665.0
2016-11-18 13:50:00,45.25,45.28,45.25,45.26,7600.0,42.3705,42.3986,42.3705,42.3799,7600.0
2016-11-18 13:55:00,45.26,45.27,45.22,45.22,9625.0,42.3799,42.3892,42.3424,42.3424,9625.0
2016-11-18 14:00:00,45.23,45.24,45.19,45.22,21957.0,42.3518,42.3612,42.3143,42.3424,21957.0
2016-11-18 14:05:00,45.22,45.27,45.22,45.25,120241.0,42.3424,42.3892,42.3424,42.3705,120241.0
2016-11-18 14:10:00,45.25,45.32,45.23,45.32,28964.0,42.3705,42.4361,42.3518,42.4361,28964.0
2016-11-18 14:15:00,45.32,45.34,45.31,45.34,7138.0,42.4361,42.4548,42.4267,42.4548,7138.0
2016-11-18 14:20:00,45.34,45.36,45.29,45.29,12717.0,42.4548,42.4735,42.408,42.408,12717.0
2016-11-18 14:25:00,45.3,45.32,45.27,45.29,14350.0,42.4173,42.4361,42.3892,42.408,14350.0
2016-11-18 14:30:00,45.29,45.3,45.27,45.27,9159.0,42.408,42.4173,42.3892,42.3892,9159.0
2016-11-18 14:35:00,45.27,45.28,45.22,45.23,116912.0,42.3892,42.3986,42.3424,42.3518,116912.0
2016-11-18 14:40:00,45.23,45.27,45.23,45.23,22430.0,42.3518,42.3892,42.3518,42.3518,22430.0
2016-11-18 14:45:00,45.23,45.26,45.22,45.26,21203.0,42.3518,42.3799,42.3424,42.3799,21203.0
2016-11-18 14:50:00,45.25,45.29,45.24,45.28,12184.0,42.3705,42.408,42.3612,42.3986,12184.0
2016-11-18 14:55:00,45.29,45.31,45.27,45.29,11715.0,42.408,42.4267,42.3892,42.408,11715.0
2016-11-18 15:00:00,45.29,45.33,45.28,45.32,14709.0,42.408,42.4454,42.3986,42.4361,14709.0
2016-11-18 15:05:00,45.33,45.34,45.3,45.34,11410.0,42.4454,42.4548,42.4173,42.4548,11410.0
2016-11-18 15:10:00,45.34,45.35,45.33,45.34,8088.0,42.4548,42.4642,42.4454,42.4548,8088.0
2016-11-18 15:15:00,45.34,45.4,45.34,45.37,22287.0,42.4548,42.511,42.4548,42.4829,22287.0
2016-11-18 15:20:00,45.37,45.38,45.36,45.36,11911.0,42.4829,42.4922,42.4735,42.4735,11911.0
2016-11-18 15:25:00,45.37,45.38,45.35,45.35,19783.0,42.4829,42.4922,42.4642,42.4642,19783.0
2016-11-18 15:30:00,45.35,45.36,45.23,45.25,87412.0,42.4642,42.4735,42.3518,42.3705,87412.0
2016-11-18 15:35:00,45.25,45.26,45.2,45.21,81616.0,42.3705,42.3799,42.3237,42.3331,81616.0
2016-11-18 15:40:00,45.22,45.22,45.14,45.15,89144.0,42.3424,42.3424,42.2675,42.2769,89144.0
2016-11-18 15:45:00,45.16,45.2,45.13,45.15,94350.0,42.2862,42.3237,42.2582,42.2769,94350.0
2016-11-18 15:50:00,45.15,45.16,45.06,45.09,144497.0,42.2769,42.2862,42.1926,42.2207,144497.0
2016-11-18 15:55:00,45.09,45.09,45.01,45.05,206629.0,42.2207,42.2207,42.1458,42.1832,206629.0
2016-11-21 09:30:00,45.22,45.24,44.84,45.14,29446.0,42.3424,42.3612,41.9866,42.2675,29446.0
2016-11-21 09:35:00,45.11,45.12,44.97,45.04,129074.0,42.2394,42.2488,42.1083,42.1739,129074.0
2016-11-21 09:40:00,45.02,45.07,44.97,45.02,17139.0,42.1552,42.202,42.1083,42.1552,17139.0
2016-11-21 09:45:00,45.02,45.06,45.0,45.05,25395.0,42.1552,42.1926,42.1364,42.1832,25395.0
2016-11-21 09:50:00,45.05,45.06,44.99,44.99,14844.0,42.1832,42.1926,42.1271,42.1271,14844.0
2016-11-21 09:55:00,44.98,44.99,44.85,44.85,18808.0,42.1177,42.1271,41.996,41.996,18808.0
2016-11-21 10:00:00,44.86,44.92,44.84,44.9,41802.0,42.0053,42.0615,41.9866,42.0428,41802.0
2016-11-21 10:05:00,44.89,44.92,44.81,44.83,20468.0,42.0334,42.0615,41.9585,41.9772,20468.0
2016-11-21 10:10:00,44.84,44.86,44.82,44.84,8849.0,41.9866,42.0053,41.9679,41.9866,8849.0
2016-11-21 10:15:00,44.85,44.92,44.85,44.89,11985.0,41.996,42.0615,41.996,42.0334,11985.0
2016-11-21 10:20:00,44.88,44.93,44.86,44.9,7405.0,42.0241,42.0709,42.0053,42.0428,7405.0
2016-11-21 10:25:00,44.9,44.9,44.8,44.81,9178.0,42.0428,42.0428,41.9492,41.9585,9178.0
2016-11-21 10:30:00,44.81,44.84,44.8,44.82,8606.0,41.9585,41.9866,41.9492,41.9679,8606.0
2016-11-21 10:35:00,44.83,44.83,44.73,44.75,32948.0,41.9772,41.9772,41.8836,41.9023,32948.0
2016-11-21 10:40:00,44.75,44.75,44.7,44.73,26952.0,41.9023,41.9023,41.8555,41.8836,26952.0
2016-11-21 10:45:00,44.72,44.73,44.67,44.7,13607.0,41.8742,41.8836,41.8274,41.8555,13607.0
2016-11-21 10:50:00,44.69,44.73,44.67,44.72,16042.0,41.8462,41.8836,41.8274,41.8742,16042.0
2016-11-21 10:55:00,44.71,44.78,44.71,44.78,16219.0,41.8649,41.9304,41.8649,41.9304,16219.0
2016-11-21 11:00:00,44.79,44.81,44.74,44.74,10013.0,41.9398,41.9585,41.893,41.893,10013.0
2016-11-21 11:05:00,44.76,44.77,44.68,44.72,78380.0,41.9117,41.9211,41.8368,41.8742,78380.0
2016-11-21 11:10:00,44.72,44.79,44.72,44.74,10845.0,41.8742,41.9398,41.8742,41.893,10845.0
2016-11-21 11:15:00,44.74,44.82,44.74,44.78,29190.0,41.893,41.9679,41.893,41.9304,29190.0
2016-11-21 11:20:00,44.79,44.81,44.79,44.8,10937.0,41.9398,41.9585,41.9398,41.9492,10937.0
2016-11-21 11:25:00,44.8,44.83,44.78,44.8,10475.0,41.9492,41.9772,41.9304,41.9492,10475.0
2016-11-21 11:30:00,44.79,44.88,44.79,44.88,8807.0,41.9398,42.0241,41.9398,42.0241,8807.0
2016-11-21 11:35:00,44.88,44.9,44.85,44.89,12644.0,42.0241,42.0428,41.996,42.0334,12644.0
2016-11-21 11:40:00,44.9,44.96,44.89,44.96,7500.0,42.0428,42.099,42.0334,42.099,7500.0
2016-11-21 11:45:00,44.95,44.99,44.95,44.96,8774.0,42.0896,42.1271,42.0896,42.099,8774.0
2016-11-21 11:50:00,44.96,44.97,44.92,44.93,6591.0,42.099,42.1083,42.0615,42.0709,6591.0
2016-11-21 11:55:00,44.93,45.01,44.93,45.0,21512.0,42.0709,42.1458,42.0709,42.1364,21512.0
2016-11-21 12:00:00,45.01,45.03,44.99,45.02,32503.0,42.1458,42.1645,42.1271,42.1552,32503.0
2016-11-21 12:05:00,45.02,45.03,45.01,45.02,32690.0,42.1552,42.1645,42.1458,42.1552,32690.0
2016-11-21 12:10:00,45.02,45.03,44.99,44.99,19322.0,42.1552,42.1645,42.1271,42.1271,19322.0
2016-11-21 12:15:00,44.98,45.03,44.95,45.03,21725.0,42.1177,42.1645,42.0896,42.1645,21725.0
2016-11-21 12:20:00,45.04,45.04,44.98,45.02,31810.0,42.1739,42.1739,42.1177,42.1552,31810.0
2016-11-21 12:25:00,45.02,45.05,45.01,45.04,18466.0,42.1552,42.1832,42.1458,42.1739,18466.0
2016-11-21 12:30:00,45.05,45.06,45.0,45.0,37886.0,42.1832,42.1926,42.1364,42.1364,37886.0
2016-11-21 12:35:00,45.01,45.03,45.0,45.03,62146.0,42.1458,42.1645,42.1364,42.1645,62146.0
2016-11-21 12:40:00,45.03,45.05,44.99,45.05,104373.0,42.1645,42.1832,42.1271,42.1832,104373.0
2016-11-21 12:45:00,45.05,45.06,45.03,45.03,21632.0,42.1832,42.1926,42.1645,42.1645,21632.0
2016-11-21 12:50:00,45.03,45.05,45.02,45.03,14890.0,42.1645,42.1832,42.1552,42.1645,14890.0
2016-11-21 12:55:00,45.04,45.05,45.01,45.02,8167.0,42.1739,42.1832,42.1458,42.1552,8167.0
2016-11-21 13:00:00,45.02,45.02,44.99,45.0,15778.0,42.1552,42.1552,42.1271,42.1364,15778.0
2016-11-21 13:05:00,45.0,45.01,44.99,45.0,14700.0,42.1364,42.1458,42.1271,42.1364,14700.0
2016-11-21 13:10:00,44.99,45.0,44.95,44.95,10491.0,42.1271,42.1364,42.0896,42.0896,10491.0
2016-11-21 13:15:00,44.94,45.0,44.94,45.0,6926.0,42.0802,42.1364,42.0802,42.1364,6926.0
2016-11-21 13:20:00,44.99,44.99,44.95,44.97,7876.0,42.1271,42.1271,42.0896,42.1083,7876.0
2016-11-21 13:25:00,44.97,44.98,44.94,44.96,12606.0,42.1083,42.1177,42.0802,42.099,12606.0
2016-11-21 13:30:00,44.96,44.98,44.95,44.95,7100.0,42.099,42.1177,42.0896,42.0896,7100.0
2016-11-21 13:35:00,44.95,44.97,44.95,44.97,9926.0,42.0896,42.1083,42.0896,42.1083,9926.0
2016-11-21 13:40:00,44.97,44.98,44.95,44.96,8487.0,42.1083,42.1177,42.0896,42.099,8487.0
2016-11-21 13:45:00,44.97,44.98,44.96,44.96,4369.0,42.1083,42.1177,42.099,42.099,4369.0
2016-11-21 13:50:00,44.96,44.96,44.9,44.91,12305.0,42.099,42.099,42.0428,42.0522,12305.0
2016-11-21 13:55:00,44.91,44.93,44.9,44.91,8279.0,42.0522,42.0709,42.0428,42.0522,8279.0
2016-11-21 14:00:00,44.91,44.91,44.89,44.89,5936.0,42.0522,42.0522,42.0334,42.0334,5936.0
2016-11-21 14:05:00,44.9,44.91,44.84,44.85,17925.0,42.0428,42.0522,41.9866,41.996,17925.0
2016-11-21 14:10:00,44.84,44.86,44.79,44.8,17016.0,41.9866,42.0053,41.9398,41.9492,17016.0
2016-11-21 14:15:00,44.81,44.81,44.78,44.79,7601.0,41.9585,41.9585,41.9304,41.9398,7601.0
2016-11-21 14:20:00,44.79,44.81,44.75,44.75,22931.0,41.9398,41.9585,41.9023,41.9023,22931.0
2016-11-21 14:25:00,44.75,44.77,44.7,44.7,25077.0,41.9023,41.9211,41.8555,41.8555,25077.0
2016-11-21 14:30:00,44.71,44.73,44.69,44.71,20806.0,41.8649,41.8836,41.8462,41.8649,20806.0
2016-11-21 14:35:00,44.71,44.72,44.69,44.72,8214.0,41.8649,41.8742,41.8462,41.8742,8214.0
2016-11-21 14:40:00,44.72,44.72,44.66,44.67,13308.0,41.8742,41.8742,41.8181,41.8274,13308.0
2016-11-21 14:45:00,44.67,44.7,44.67,44.69,16204.0,41.8274,41.8555,41.8274,41.8462,16204.0
2016-11-21 14:50:00,44.69,44.7,44.65,44.68,28822.0,41.8462,41.8555,41.8087,41.8368,28822.0
2016-11-21 14:55:00,44.67,44.7,44.67,44.7,8876.0,41.8274,41.8555,41.8274,41.8555,8876.0
2016-11-21 15:00:00,44.7,44.73,44.69,44.72,24254.0,41.8555,41.8836,41.8462,41.8742,24254.0
2016-11-21 15:05:00,44.72,44.74,44.7,44.72,50424.0,41.8742,41.893,41.8555,41.8742,50424.0
2016-11-21 15:10:00,44.72,44.73,44.7,44.73,21137.0,41.8742,41.8836,41.8555,41.8836,21137.0
2016-11-21 15:15:00,44.73,44.78,44.72,44.74,23616.0,41.8836,41.9304,41.8742,41.893,23616.0
2016-11-21 15:20:00,44.75,44.78,44.74,44.77,25070.0,41.9023,41.9304,41.893,41.9211,25070.0
2016-11-21 15:25:00,44.76,44.84,44.76,44.83,35349.0,41.9117,41.9866,41.9117,41.9772,35349.0
2016-11-21 15:30:00,44.84,44.84,44.8,44.82,36620.0,41.9866,41.9866,41.9492,41.9679,36620.0
2016-11-21 15:35:00,44.82,44.86,44.81,44.86,47780.0,41.9679,42.0053,41.9585,42.0053,47780.0
2016-11-21 15:40:00,44.86,44.86,44.82,44.85,310742.0,42.0053,42.0053,41.9679,41.996,310742.0
2016-11-21 15:45:00,44.85,44.91,44.85,44.91,36582.0,41.996,42.0522,41.996,42.0522,36582.0
2016-11-21 15:50:00,44.91,44.94,44.89,44.93,82887.0,42.0522,42.0802,42.0334,42.0709,82887.0
2016-11-21 15:55:00,44.93,44.97,44.92,44.96,157679.0,42.0709,42.1083,42.0615,42.099,157679.0
2016-11-22 09:30:00,44.94,45.16,44.93,45.04,31147.0,42.0802,42.2862,42.0709,42.1739,31147.0
2016-11-22 09:35:00,44.96,45.01,44.87,45.0,427089.0,42.099,42.1458,42.0147,42.1364,427089.0
2016-11-22 09:40:00,44.98,45.04,44.96,44.98,12376.0,42.1177,42.1739,42.099,42.1177,12376.0
2016-11-22 09:45:00,44.95,44.96,44.82,44.84,34513.0,42.0896,42.099,41.9679,41.9866,34513.0
2016-11-22 09:50:00,44.84,44.84,44.73,44.77,10327.0,41.9866,41.9866,41.8836,41.9211,10327.0
2016-11-22 09:55:00,44.76,44.85,44.76,44.8,7527.0,41.9117,41.996,41.9117,41.9492,7527.0
2016-11-22 10:00:00,44.8,44.83,44.74,44.77,9847.0,41.9492,41.9772,41.893,41.9211,9847.0
2016-11-22 10:05:00,44.77,44.81,44.66,44.8,48581.0,41.9211,41.9585,41.8181,41.9492,48581.0
2016-11-22 10:10:00,44.79,44.8,44.57,44.58,18715.0,41.9398,41.9492,41.7338,41.7432,18715.0
2016-11-22 10:15:00,44.58,44.61,44.54,44.57,49833.0,41.7432,41.7712,41.7057,41.7338,49833.0
2016-11-22 10:20:00,44.56,44.61,44.53,44.53,43600.0,41.7244,41.7712,41.6963,41.6963,43600.0
2016-11-22 10:25:00,44.55,44.57,44.54,44.56,5884.0,41.7151,41.7338,41.7057,41.7244,5884.0
2016-11-22 10:30:00,44.56,44.56,44.52,44.53,10303.0,41.7244,41.7244,41.687,41.6963,10303.0
2016-11-22 10:35:00,44.53,44.57,44.47,44.54,13594.0,41.6963,41.7338,41.6402,41.7057,13594.0
2016-11-22 10:40:00,44.55,44.55,44.41,44.41,18281.0,41.7151,41.7151,41.584,41.584,18281.0
2016-11-22 10:45:00,44.41,44.42,44.34,44.35,16775.0,41.584,41.5933,41.5184,41.5278,16775.0
2016-11-22 10:50:00,44.35,44.35,44.27,44.28,14865.0,41.5278,41.5278,41.4529,41.4622,14865.0
2016-11-22 10:55:00,44.27,44.31,44.23,44.25,14609.0,41.4529,41.4903,41.4154,41.4342,14609.0
2016-11-22 11:00:00,44.25,44.25,44.2,44.21,18148.0,41.4342,41.4342,41.3873,41.3967,18148.0
2016-11-22 11:05:00,44.22,44.29,44.22,44.26,29917.0,41.4061,41.4716,41.4061,41.4435,29917.0
2016-11-22 11:10:00,44.26,44.26,44.18,44.22,19533.0,41.4435,41.4435,41.3686,41.4061,19533.0
2016-11-22 11:15:00,44.22,44.26,44.2,44.26,21630.0,41.4061,41.4435,41.3873,41.4435,21630.0
2016-11-22 11:20:00,44.25,44.26,44.17,44.19,19424.0,41.4342,41.4435,41.3592,41.378,19424.0
2016-11-22 11:25:00,44.19,44.19,44.1,44.11,25984.0,41.378,41.378,41.2937,41.3031,25984.0
2016-11-22 11:30:00,44.11,44.11,43.97,43.99,48177.0,41.3031,41.3031,41.172,41.1907,48177.0
2016-11-22 11:35:00,43.98,44.0,43.93,44.0,8868.0,41.1813,41.2001,41.1345,41.2001,8868.0
2016-11-22 11:40:00,44.01,44.01,43.96,43.99,10355.0,41.2094,41.2094,41.1626,41.1907,10355.0
2016-11-22 11:45:00,43.99,44.01,43.98,43.98,13263.0,41.1907,41.2094,41.1813,41.1813,13263.0
2016-11-22 11:50:00,43.98,44.01,43.8,43.89,73938.0,41.1813,41.2094,41.0128,41.0971,73938.0
2016-11-22 11:55:00,43.9,43.95,43.81,43.9,60695.0,41.1064,41.1532,41.0221,41.1064,60695.0
2016-11-22 12:00:00,43.9,43.91,43.84,43.85,17975.0,41.1064,41.1158,41.0502,41.0596,17975.0
2016-11-22 12:05:00,43.86,43.88,43.81,43.83,21580.0,41.069,41.0877,41.0221,41.0409,21580.0
2016-11-22 12:10:00,43.82,43.83,43.77,43.81,31415.0,41.0315,41.0409,40.9847,41.0221,31415.0
2016-11-22 12:15:00,43.82,43.88,43.8,43.88,23261.0,41.0315,41.0877,41.0128,41.0877,23261.0
2016-11-22 12:20:00,43.88,43.9,43.85,43.85,28773.0,41.0877,41.1064,41.0596,41.0596,28773.0
2016-11-22 12:25:00,43.85,43.86,43.8,43.82,23141.0,41.0596,41.069,41.0128,41.0315,23141.0
2016-11-22 12:30:00,43.83,43.85,43.79,43.82,45752.0,41.0409,41.0596,41.0034,41.0315,45752.0
2016-11-22 12:35:00,43.82,43.84,43.81,43.83,18459.0,41.0315,41.0502,41.0221,41.0409,18459.0
2016-11-22 12:40:00,43.83,43.87,43.81,43.85,35569.0,41.0409,41.0783,41.0221,41.0596,35569.0
2016-11-22 12:45:00,43.86,43.88,43.83,43.84,22557.0,41.069,41.0877,41.0409,41.0502,22557.0
2016-11-22 12:50:00,43.83,43.88,43.83,43.87,15879.0,41.0409,41.0877,41.0409,41.0783,15879.0
2016-11-22 12:55:00,43.87,43.94,43.86,43.92,43094.0,41.0783,41.1439,41.069,41.1251,43094.0
2016-11-22 13:00:00,43.93,43.99,43.86,43.86,39028.0,41.1345,41.1907,41.069,41.069,39028.0
2016-11-22 13:05:00,43.87,43.96,43.84,43.95,87895.0,41.0783,41.1626,41.0502,41.1532,87895.0
2016-11-22 13:10:00,43.95,44.04,43.95,44.03,15600.0,41.1532,41.2375,41.1532,41.2282,15600.0
2016-11-22 13:15:00,44.03,44.08,44.03,44.08,8620.0,41.2282,41.275,41.2282,41.275,8620.0
2016-11-22 13:20:00,44.08,44.15,44.07,44.13,11990.0,41.275,41.3405,41.2656,41.3218,11990.0
2016-11-22 13:25:00,44.14,44.16,44.11,44.12,7694.0,41.3312,41.3499,41.3031,41.3124,7694.0
2016-11-22 13:30:00,44.12,44.18,44.11,44.16,9084.0,41.3124,41.3686,41.3031,41.3499,9084.0
2016-11-22 13:35:00,44.17,44.19,44.11,44.19,33697.0,41.3592,41.378,41.3031,41.378,33697.0
2016-11-22 13:40:00,44.19,44.26,44.18,44.24,30385.0,41.378,41.4435,41.3686,41.4248,30385.0
2016-11-22 13:45:00,44.23,44.26,44.22,44.25,6718.0,41.4154,41.4435,41.4061,41.4342,6718.0
2016-11-22 13:50:00,44.25,44.25,44.22,44.22,18060.0,41.4342,41.4342,41.4061,41.4061,18060.0
2016-11-22 13:55:00,44.22,44.24,44.19,44.23,15533.0,41.4061,41.4248,41.378,41.4154,15533.0
2016-11-22 14:00:00,44.22,44.3,44.22,44.26,23441.0,41.4061,41.481,41.4061,41.4435,23441.0
2016-11-22 14:05:00,44.26,44.32,44.25,44.31,20057.0,41.4435,41.4997,41.4342,41.4903,20057.0
2016-11-22 14:10:00,44.31,44.35,44.3,44.32,16226.0,41.4903,41.5278,41.481,41.4997,16226.0
2016-11-22 14:15:00,44.33,44.36,44.31,44.33,17861.0,41.5091,41.5372,41.4903,41.5091,17861.0
2016-11-22 14:20:00,44.33,44.34,44.3,44.33,20270.0,41.5091,41.5184,41.481,41.5091,20270.0
2016-11-22 14:25:00,44.33,44.37,44.32,44.35,14033.0,41.5091,41.5465,41.4997,41.5278,14033.0
2016-11-22 14:30:00,44.35,44.37,44.34,44.37,13869.0,41.5278,41.5465,41.5184,41.5465,13869.0
2016-11-22 14:35:00,44.37,44.4,44.36,44.36,11791.0,41.5465,41.5746,41.5372,41.5372,11791.0
2016-11-22 14:40:00,44.36,44.39,44.35,44.38,13013.0,41.5372,41.5652,41.5278,41.5559,13013.0
2016-11-22 14:45:00,44.38,44.4,44.37,44.39,12140.0,41.5559,41.5746,41.5465,41.5652,12140.0
2016-11-22 14:50:00,44.4,44.4,44.36,44.38,11342.0,41.5746,41.5746,41.5372,41.5559,11342.0
2016-11-22 14:55:00,44.38,44.39,44.36,44.36,9617.0,41.5559,41.5652,41.5372,41.5372,9617.0
2016-11-22 15:00:00,44.37,44.4,44.36,44.37,10510.0,41.5465,41.5746,41.5372,41.5465,10510.0
2016-11-22 15:05:00,44.38,44.43,44.38,44.41,23408.0,41.5559,41.6027,41.5559,41.584,23408.0
2016-11-22 15:10:00,44.42,44.44,44.41,44.44,22385.0,41.5933,41.6121,41.584,41.6121,22385.0
2016-11-22 15:15:00,44.44,44.44,44.42,44.42,18109.0,41.6121,41.6121,41.5933,41.5933,18109.0
2016-11-22 15:20:00,44.43,44.45,44.42,44.42,17333.0,41.6027,41.6214,41.5933,41.5933,17333.0
2016-11-22 15:25:00,44.43,44.43,44.38,44.4,17613.0,41.6027,41.6027,41.5559,41.5746,17613.0
2016-11-22 15:30:00,44.4,44.44,44.4,44.44,17131.0,41.5746,41.6121,41.5746,41.6121,17131.0
2016-11-22 15:35:00,44.44,44.47,44.43,44.46,26781.0,41.6121,41.6402,41.6027,41.6308,26781.0
2016-11-22 15:40:00,44.45,44.47,44.44,44.46,37679.0,41.6214,41.6402,41.6121,41.6308,37679.0
2016-11-22 15:45:00,44.46,44.47,44.38,44.41,120118.0,41.6308,41.6402,41.5559,41.584,120118.0
2016-11-22 15:50:00,44.41,44.48,44.4,44.48,72624.0,41.584,41.6495,41.5746,41.6495,72624.0
2016-11-22 15:55:00,44.48,44.49,44.45,44.47,131853.0,41.6495,41.6589,41.6214,41.6402,131853.0
2016-11-23 09:30:00,44.18,44.28,44.18,44.25,37266.0,41.3686,41.4622,41.3686,41.4342,37266.0
2016-11-23 09:35:00,44.27,44.34,44.19,44.19,11197.0,41.4529,41.5184,41.378,41.378,11197.0
2016-11-23 09:40:00,44.18,44.18,44.02,44.08,25147.0,41.3686,41.3686,41.2188,41.275,25147.0
2016-11-23 09:45:00,44.05,44.11,44.0,44.0,15958.0,41.2469,41.3031,41.2001,41.2001,15958.0
2016-11-23 09:50:00,43.98,44.12,43.97,43.99,49596.0,41.1813,41.3124,41.172,41.1907,49596.0
2016-11-23 09:55:00,43.99,44.07,43.99,44.04,18102.0,41.1907,41.2656,41.1907,41.2375,18102.0
2016-11-23 10:00:00,44.05,44.15,44.05,44.14,18650.0,41.2469,41.3405,41.2469,41.3312,18650.0
2016-11-23 10:05:00,44.15,44.29,44.15,44.27,8900.0,41.3405,41.4716,41.3405,41.4529,8900.0
2016-11-23 10:10:00,44.26,44.27,44.13,44.13,16732.0,41.4435,41.4529,41.3218,41.3218,16732.0
2016-11-23 10:15:00,44.13,44.23,44.13,44.19,25294.0,41.3218,41.4154,41.3218,41.378,25294.0
2016-11-23 10:20:00,44.19,44.23,44.12,44.13,20770.0,41.378,41.4154,41.3124,41.3218,20770.0
2016-11-23 10:25:00,44.15,44.24,44.13,44.2,21320.0,41.3405,41.4248,41.3218,41.3873,21320.0
2016-11-23 10:30:00,44.2,44.23,44.18,44.2,28966.0,41.3873,41.4154,41.3686,41.3873,28966.0
2016-11-23 10:35:00,44.2,44.2,44.1,44.14,27515.0,41.3873,41.3873,41.2937,41.3312,27515.0
2016-11-23 10:40:00,44.14,44.21,44.14,44.19,16600.0,41.3312,41.3967,41.3312,41.378,16600.0
2016-11-23 10:45:00,44.19,44.22,44.16,44.17,26994.0,41.378,41.4061,41.3499,41.3592,26994.0
2016-11-23 10:50:00,44.17,44.21,44.17,44.2,13144.0,41.3592,41.3967,41.3592,41.3873,13144.0
2016-11-23 10:55:00,44.2,44.28,44.18,44.26,27366.0,41.3873,41.4622,41.3686,41.4435,27366.0
2016-11-23 11:00:00,44.27,44.32,44.2,44.26,31705.0,41.4529,41.4997,41.3873,41.4435,31705.0
2016-11-23 11:05:00,44.24,44.27,44.21,44.26,13228.0,41.4248,41.4529,41.3967,41.4435,13228.0
2016-11-23 11:10:00,44.25,44.27,44.19,44.24,19281.0,41.4342,41.4529,41.378,41.4248,19281.0
2016-11-23 11:15:00,44.23,44.26,44.2,44.2,11555.0,41.4154,41.4435,41.3873,41.3873,11555.0
2016-11-23 11:20:00,44.2,44.22,44.18,44.19,18081.0,41.3873,41.4061,41.3686,41.378,18081.0
2016-11-23 11:25:00,44.19,44.21,44.15,44.18,15841.0,41.378,41.3967,41.3405,41.3686,15841.0
2016-11-23 11:30:00,44.18,44.23,44.14,44.22,34171.0,41.3686,41.4154,41.3312,41.4061,34171.0
2016-11-23 11:35:00,44.22,44.28,44.22,44.27,30443.0,41.4061,41.4622,41.4061,41.4529,30443.0
2016-11-23 11:40:00,44.27,44.34,44.26,44.31,45761.0,41.4529,41.5184,41.4435,41.4903,45761.0
2016-11-23 11:45:00,44.32,44.39,44.31,44.34,12139.0,41.4997,41.5652,41.4903,41.5184,12139.0
2016-11-23 11:50:00,44.33,44.35,44.27,44.3,20529.0,41.5091,41.5278,41.4529,41.481,20529.0
2016-11-23 11:55:00,44.3,44.4,44.29,44.4,24341.0,41.481,41.5746,41.4716,41.5746,24341.0
2016-11-23 12:00:00,44.39,44.4,44.33,44.34,12477.0,41.5652,41.5746,41.5091,41.5184,12477.0
2016-11-23 12:05:00,44.34,44.41,44.34,44.34,15216.0,41.5184,41.584,41.5184,41.5184,15216.0
2016-11-23 12:10:00,44.34,44.35,44.25,44.25,30973.0,41.5184,41.5278,41.4342,41.4342,30973.0
2016-11-23 12:15:00,44.26,44.36,44.24,44.36,90321.0,41.4435,41.5372,41.4248,41.5372,90321.0
2016-11-23 12:20:00,44.36,44.45,44.35,44.37,13233.0,41.5372,41.6214,41.5278,41.5465,13233.0
2016-11-23 12:25:00,44.36,44.37,44.32,44.35,9785.0,41.5372,41.5465,41.4997,41.5278,9785.0
2016-11-23 12:30:00,44.35,44.41,44.35,44.4,10657.0,41.5278,41.584,41.5278,41.5746,10657.0
2016-11-23 12:35:00,44.4,44.43,44.38,44.39,16454.0,41.5746,41.6027,41.5559,41.5652,16454.0
2016-11-23 12:40:00,44.39,44.41,44.35,44.41,14590.0,41.5652,41.584,41.5278,41.584,14590.0
2016-11-23 12:45:00,44.42,44.45,44.38,44.38,7027.0,41.5933,41.6214,41.5559,41.5559,7027.0
2016-11-23 12:50:00,44.38,44.45,44.38,44.41,11653.0,41.5559,41.6214,41.5559,41.584,11653.0
2016-11-23 12:55:00,44.41,44.43,44.38,44.43,6853.0,41.584,41.6027,41.5559,41.6027,6853.0
2016-11-23 13:00:00,44.43,44.46,44.43,44.44,7360.0,41.6027,41.6308,41.6027,41.6121,7360.0
2016-11-23 13:05:00,44.44,44.46,44.43,44.45,5500.0,41.6121,41.6308,41.6027,41.6214,5500.0
2016-11-23 13:10:00,44.46,44.49,44.45,44.49,5536.0,41.6308,41.6589,41.6214,41.6589,5536.0
2016-11-23 13:15:00,44.49,44.49,44.41,44.44,18964.0,41.6589,41.6589,41.584,41.6121,18964.0
2016-11-23 13:20:00,44.44,44.47,44.43,44.45,7508.0,41.6121,41.6402,41.6027,41.6214,7508.0
2016-11-23 13:25:00,44.44,44.49,44.43,44.43,9907.0,41.6121,41.6589,41.6027,41.6027,9907.0
2016-11-23 13:30:00,44.43,44.49,44.41,44.49,8333.0,41.6027,41.6589,41.584,41.6589,8333.0
2016-11-23 13:35:00,44.5,44.5,44.44,44.47,7584.0,41.6682,41.6682,41.6121,41.6402,7584.0
2016-11-23 13:40:00,44.47,44.53,44.47,44.49,10175.0,41.6402,41.6963,41.6402,41.6589,10175.0
2016-11-23 13:45:00,44.49,44.49,44.42,44.42,8596.0,41.6589,41.6589,41.5933,41.5933,8596.0
2016-11-23 13:50:00,44.42,44.48,44.42,44.47,5010.0,41.5933,41.6495,41.5933,41.6402,5010.0
2016-11-23 13:55:00,44.46,44.48,44.44,44.47,2996.0,41.6308,41.6495,41.6121,41.6402,2996.0
2016-11-23 14:00:00,44.48,44.52,44.47,44.49,11431.0,41.6495,41.687,41.6402,41.6589,11431.0
2016-11-23 14:05:00,44.5,44.51,44.48,44.51,23748.0,41.6682,41.6776,41.6495,41.6776,23748.0
2016-11-23 14:10:00,44.51,44.56,44.5,44.51,25000.0,41.6776,41.7244,41.6682,41.6776,25000.0
2016-11-23 14:15:00,44.51,44.54,44.45,44.45,21352.0,41.6776,41.7057,41.6214,41.6214,21352.0
2016-11-23 14:20:00,44.45,44.5,44.44,44.46,26007.0,41.6214,41.6682,41.6121,41.6308,26007.0
2016-11-23 14:25:00,44.47,44.5,44.44,44.5,9232.0,41.6402,41.6682,41.6121,41.6682,9232.0
2016-11-23 14:30:00,44.5,44.56,44.5,44.55,28274.0,41.6682,41.7244,41.6682,41.7151,28274.0
2016-11-23 14:35:00,44.55,44.55,44.46,44.49,24346.0,41.7151,41.7151,41.6308,41.6589,24346.0
2016-11-23 14:40:00,44.51,44.54,44.5,44.53,9308.0,41.6776,41.7057,41.6682,41.6963,9308.0
2016-11-23 14:45:00,44.53,44.54,44.51,44.51,11650.0,41.6963,41.7057,41.6776,41.6776,11650.0
2016-11-23 14:50:00,44.51,44.55,44.51,44.53,10550.0,41.6776,41.7151,41.6776,41.6963,10550.0
2016-11-23 14:55:00,44.53,44.55,44.51,44.55,12145.0,41.6963,41.7151,41.6776,41.7151,12145.0
2016-11-23 15:00:00,44.55,44.63,44.54,44.62,22178.0,41.7151,41.79,41.7057,41.7806,22178.0
2016-11-23 15:05:00,44.62,44.65,44.59,44.65,15127.0,41.7806,41.8087,41.7525,41.8087,15127.0
2016-11-23 15:10:00,44.64,44.66,44.62,44.63,12764.0,41.7993,41.8181,41.7806,41.79,12764.0
2016-11-23 15:15:00,44.63,44.66,44.63,44.66,9098.0,41.79,41.8181,41.79,41.8181,9098.0
2016-11-23 15:20:00,44.65,44.67,44.63,44.66,12540.0,41.8087,41.8274,41.79,41.8181,12540.0
2016-11-23 15:25:00,44.66,44.72,44.65,44.72,14288.0,41.8181,41.8742,41.8087,41.8742,14288.0
2016-11-23 15:30:00,44.72,44.72,44.68,44.72,28380.0,41.8742,41.8742,41.8368,41.8742,28380.0
2016-11-23 15:35:00,44.72,44.74,44.7,44.7,17259.0,41.8742,41.893,41.8555,41.8555,17259.0
2016-11-23 15:40:00,44.7,44.73,44.69,44.72,27019.0,41.8555,41.8836,41.8462,41.8742,27019.0
2016-11-23 15:45:00,44.73,44.75,44.72,44.75,32584.0,41.8836,41.9023,41.8742,41.9023,32584.0
2016-11-23 15:50:00,44.74,44.78,44.74,44.76,59507.0,41.893,41.9304,41.893,41.9117,59507.0
2016-11-23 15:55:00,44.75,44.76,44.64,44.64,218897.0,41.9023,41.9117,41.7993,41.7993,218897.0
2016-11-25 09:30:00,44.74,44.89,44.74,44.78,20805.0,41.893,42.0334,41.893,41.9304,20805.0
2016-11-25 09:35:00,44.8,44.81,44.67,44.73,20912.0,41.9492,41.9585,41.8274,41.8836,20912.0
2016-11-25 09:40:00,44.72,44.73,44.66,44.67,12329.0,41.8742,41.8836,41.8181,41.8274,12329.0
2016-11-25 09:45:00,44.67,44.68,44.62,44.66,14525.0,41.8274,41.8368,41.7806,41.8181,14525.0
2016-11-25 09:50:00,44.66,44.72,44.65,44.71,39396.0,41.8181,41.8742,41.8087,41.8649,39396.0
2016-11-25 09:55:00,44.72,44.77,44.71,44.76,43280.0,41.8742,41.9211,41.8649,41.9117,43280.0
2016-11-25 10:00:00,44.75,44.87,44.73,44.86,21296.0,41.9023,42.0147,41.8836,42.0053,21296.0
2016-11-25 10:05:00,44.86,44.89,44.82,44.89,10169.0,42.0053,42.0334,41.9679,42.0334,10169.0
2016-11-25 10:10:00,44.89,44.93,44.89,44.91,13546.0,42.0334,42.0709,42.0334,42.0522,13546.0
2016-11-25 10:15:00,44.91,44.92,44.86,44.86,13862.0,42.0522,42.0615,42.0053,42.0053,13862.0
2016-11-25 10:20:00,44.87,44.96,44.87,44.95,23430.0,42.0147,42.099,42.0147,42.0896,23430.0
2016-11-25 10:25:00,44.95,44.96,44.92,44.94,7410.0,42.0896,42.099,42.0615,42.0802,7410.0
2016-11-25 10:30:00,44.94,44.95,44.87,44.89,14121.0,42.0802,42.0896,42.0147,42.0334,14121.0
2016-11-25 10:35:00,44.88,44.94,44.87,44.93,12235.0,42.0241,42.0802,42.0147,42.0709,12235.0
2016-11-25 10:40:00,44.93,44.94,44.9,44.94,16594.0,42.0709,42.0802,42.0428,42.0802,16594.0
2016-11-25 10:45:00,44.94,44.97,44.92,44.97,13000.0,42.0802,42.1083,42.0615,42.1083,13000.0
2016-11-25 10:50:00,44.97,44.99,44.95,44.98,23529.0,42.1083,42.1271,42.0896,42.1177,23529.0
2016-11-25 10:55:00,44.98,45.01,44.97,44.98,28290.0,42.1177,42.1458,42.1083,42.1177,28290.0
2016-11-25 11:00:00,44.99,44.99,44.94,44.94,17453.0,42.1271,42.1271,42.0802,42.0802,17453.0
2016-11-25 11:05:00,44.95,44.97,44.93,44.97,12315.0,42.0896,42.1083,42.0709,42.1083,12315.0
2016-11-25 11:10:00,44.97,44.97,44.91,44.92,10184.0,42.1083,42.1083,42.0522,42.0615,10184.0
2016-11-25 11:15:00,44.92,44.96,44.91,44.94,12100.0,42.0615,42.099,42.0522,42.0802,12100.0
2016-11-25 11:20:00,44.94,44.98,44.93,44.97,8323.0,42.0802,42.1177,42.0709,42.1083,8323.0
2016-11-25 11:25:00,44.97,44.98,44.88,44.88,31874.0,42.1083,42.1177,42.0241,42.0241,31874.0
2016-11-25 11:30:00,44.88,44.9,44.87,44.89,8814.0,42.0241,42.0428,42.0147,42.0334,8814.0
2016-11-25 11:35:00,44.89,44.91,44.88,44.9,13902.0,42.0334,42.0522,42.0241,42.0428,13902.0
2016-11-25 11:40:00,44.9,44.91,44.88,44.88,6742.0,42.0428,42.0522,42.0241,42.0241,6742.0
2016-11-25 11:45:00,44.89,44.89,44.83,44.83,14886.0,42.0334,42.0334,41.9772,41.9772,14886.0
2016-11-25 11:50:00,44.83,44.83,44.8,44.82,11864.0,41.9772,41.9772,41.9492,41.9679,11864.0
2016-11-25 11:55:00,44.81,44.86,44.81,44.86,11007.0,41.9585,42.0053,41.9585,42.0053,11007.0
2016-11-25 12:00:00,44.85,44.86,44.82,44.86,17068.0,41.996,42.0053,41.9679,42.0053,17068.0
2016-11-25 12:05:00,44.86,44.87,44.84,44.85,9443.0,42.0053,42.0147,41.9866,41.996,9443.0
2016-11-25 12:10:00,44.85,44.85,44.81,44.81,7867.0,41.996,41.996,41.9585,41.9585,7867.0
2016-11-25 12:15:00,44.82,44.85,44.81,44.82,10957.0,41.9679,41.996,41.9585,41.9679,10957.0
2016-11-25 12:20:00,44.82,44.85,44.81,44.81,12101.0,41.9679,41.996,41.9585,41.9585,12101.0
2016-11-25 12:25:00,44.82,44.83,44.81,44.81,10456.0,41.9679,41.9772,41.9585,41.9585,10456.0
2016-11-25 12:30:00,44.81,44.86,44.8,44.82,18808.0,41.9585,42.0053,41.9492,41.9679,18808.0
2016-11-25 12:35:00,44.82,44.83,44.8,44.82,4970.0,41.9679,41.9772,41.9492,41.9679,4970.0
2016-11-25 12:40:00,44.83,44.86,44.81,44.86,12097.0,41.9772,42.0053,41.9585,42.0053,12097.0
2016-11-25 12:45:00,44.86,44.87,44.8,44.84,27374.0,42.0053,42.0147,41.9492,41.9866,27374.0
2016-11-25 12:50:00,44.84,44.87,44.84,44.87,24348.0,41.9866,42.0147,41.9866,42.0147,24348.0
2016-11-25 12:55:00,44.86,44.93,44.86,44.88,73622.0,42.0053,42.0709,42.0053,42.0241,73622.0
2016-11-28 09:30:00,44.52,44.69,44.23,44.47,67987.0,41.687,41.8462,41.4154,41.6402,67987.0
2016-11-28 09:35:00,44.49,44.52,44.35,44.47,25372.0,41.6589,41.687,41.5278,41.6402,25372.0
2016-11-28 09:40:00,44.48,44.49,44.4,44.42,28332.0,41.6495,41.6589,41.5746,41.5933,28332.0
2016-11-28 09:45:00,44.43,44.45,44.27,44.27,31189.0,41.6027,41.6214,41.4529,41.4529,31189.0
2016-11-28 09:50:00,44.27,44.3,44.04,44.18,47054.0,41.4529,41.481,41.2375,41.3686,47054.0
2016-11-28 09:55:00,44.16,44.18,44.01,44.09,43141.0,41.3499,41.3686,41.2094,41.2843,43141.0
2016-11-28 10:00:00,44.1,44.1,44.04,44.09,29885.0,41.2937,41.2937,41.2375,41.2843,29885.0
2016-11-28 10:05:00,44.1,44.21,44.09,44.18,34165.0,41.2937,41.3967,41.2843,41.3686,34165.0
2016-11-28 10:10:00,44.19,44.21,44.09,44.09,16482.0,41.378,41.3967,41.2843,41.2843,16482.0
2016-11-28 10:15:00,44.09,44.14,44.05,44.05,25764.0,41.2843,41.3312,41.2469,41.2469,25764.0
2016-11-28 10:20:00,44.05,44.19,44.03,44.13,32370.0,41.2469,41.378,41.2282,41.3218,32370.0
2016-11-28 10:25:00,44.13,44.15,44.03,44.15,29382.0,41.3218,41.3405,41.2282,41.3405,29382.0
2016-11-28 10:30:00,44.15,44.19,44.11,44.15,38833.0,41.3405,41.378,41.3031,41.3405,38833.0
2016-11-28 10:35:00,44.15,44.18,44.09,44.13,31547.0,41.3405,41.3686,41.2843,41.3218,31547.0
2016-11-28 10:40:00,44.13,44.13,44.04,44.04,15025.0,41.3218,41.3218,41.2375,41.2375,15025.0
2016-11-28 10:45:00,44.04,44.09,44.01,44.05,24959.0,41.2375,41.2843,41.2094,41.2469,24959.0
2016-11-28 10:50:00,44.05,44.05,43.96,43.96,26897.0,41.2469,41.2469,41.1626,41.1626,26897.0
2016-11-28 10:55:00,43.96,43.98,43.91,43.97,37544.0,41.1626,41.1813,41.1158,41.172,37544.0
2016-11-28 11:00:00,43.98,44.03,43.95,44.01,18313.0,41.1813,41.2282,41.1532,41.2094,18313.0
2016-11-28 11:05:00,44.02,44.03,43.97,43.98,11476.0,41.2188,41.2282,41.172,41.1813,11476.0
2016-11-28 11:10:00,43.99,44.0,43.96,43.98,11660.0,41.1907,41.2001,41.1626,41.1813,11660.0
2016-11-28 11:15:00,43.97,43.98,43.95,43.96,9475.0,41.172,41.1813,41.1532,41.1626,9475.0
2016-11-28 11:20:00,43.95,43.96,43.87,43.91,24036.0,41.1532,41.1626,41.0783,41.1158,24036.0
2016-11-28 11:25:00,43.91,43.96,43.9,43.92,11750.0,41.1158,41.1626,41.1064,41.1251,11750.0
2016-11-28 11:30:00,43.93,43.96,43.92,43.92,17321.0,41.1345,41.1626,41.1251,41.1251,17321.0
2016-11-28 11:35:00,43.93,43.93,43.87,43.91,14324.0,41.1345,41.1345,41.0783,41.1158,14324.0
2016-11-28 11:40:00,43.91,43.93,43.9,43.91,7585.0,41.1158,41.1345,41.1064,41.1158,7585.0
2016-11-28 11:45:00,43.91,43.92,43.88,43.9,34064.0,41.1158,41.1251,41.0877,41.1064,34064.0
2016-11-28 11:50:00,43.9,43.95,43.9,43.93,8095.0,41.1064,41.1532,41.1064,41.1345,8095.0
2016-11-28 11:55:00,43.92,43.97,43.91,43.96,27920.0,41.1251,41.172,41.1158,41.1626,27920.0
2016-11-28 12:00:00,43.96,43.97,43.9,43.91,15021.0,41.1626,41.172,41.1064,41.1158,15021.0
2016-11-28 12:05:00,43.91,43.94,43.89,43.94,10015.0,41.1158,41.1439,41.0971,41.1439,10015.0
2016-11-28 12:10:00,43.93,43.96,43.91,43.91,8568.0,41.1345,41.1626,41.1158,41.1158,8568.0
2016-11-28 12:15:00,43.91,43.93,43.87,43.92,9194.0,41.1158,41.1345,41.0783,41.1251,9194.0
2016-11-28 12:20:00,43.92,43.92,43.87,43.87,8630.0,41.1251,41.1251,41.0783,41.0783,8630.0
2016-11-28 12:25:00,43.87,43.97,43.87,43.97,12782.0,41.0783,41.172,41.0783,41.172,12782.0
2016-11-28 12:30:00,43.96,44.04,43.95,44.02,21346.0,41.1626,41.2375,41.1532,41.2188,21346.0
2016-11-28 12:35:00,44.02,44.03,43.98,43.98,8648.0,41.2188,41.2282,41.1813,41.1813,8648.0
2016-11-28 12:40:00,43.98,44.0,43.94,43.96,10776.0,41.1813,41.2001,41.1439,41.1626,10776.0
2016-11-28 12:45:00,43.96,44.01,43.9,43.94,63169.0,41.1626,41.2094,41.1064,41.1439,63169.0
2016-11-28 12:50:00,43.94,43.95,43.92,43.93,58152.0,41.1439,41.1532,41.1251,41.1345,58152.0
2016-11-28 12:55:00,43.92,43.96,43.9,43.96,9760.0,41.1251,41.1626,41.1064,41.1626,9760.0
2016-11-28 13:00:00,43.95,43.97,43.93,43.94,6030.0,41.1532,41.172,41.1345,41.1439,6030.0
2016-11-28 13:05:00,43.94,43.95,43.89,43.91,12421.0,41.1439,41.1532,41.0971,41.1158,12421.0
2016-11-28 13:10:00,43.91,43.93,43.91,43.93,3300.0,41.1158,41.1345,41.1158,41.1345,3300.0
2016-11-28 13:15:00,43.93,43.93,43.91,43.91,7122.0,41.1345,41.1345,41.1158,41.1158,7122.0
2016-11-28 13:20:00,43.91,43.93,43.87,43.88,20266.0,41.1158,41.1345,41.0783,41.0877,20266.0
2016-11-28 13:25:00,43.88,43.9,43.87,43.89,4419.0,41.0877,41.1064,41.0783,41.0971,4419.0
2016-11-28 13:30:00,43.9,43.94,43.89,43.91,18095.0,41.1064,41.1439,41.0971,41.1158,18095.0
2016-11-28 13:35:00,43.9,43.91,43.85,43.86,17310.0,41.1064,41.1158,41.0596,41.069,17310.0
2016-11-28 13:40:00,43.85,43.86,43.79,43.8,15903.0,41.0596,41.069,41.0034,41.0128,15903.0
2016-11-28 13:45:00,43.79,43.82,43.79,43.79,17206.0,41.0034,41.0315,41.0034,41.0034,17206.0
2016-11-28 13:50:00,43.79,43.84,43.78,43.84,5379.0,41.0034,41.0502,40.9941,41.0502,5379.0
2016-11-28 13:55:00,43.84,43.85,43.83,43.84,16072.0,41.0502,41.0596,41.0409,41.0502,16072.0
2016-11-28 14:00:00,43.83,43.84,43.81,43.84,6754.0,41.0409,41.0502,41.0221,41.0502,6754.0
2016-11-28 14:05:00,43.84,43.85,43.79,43.79,28633.0,41.0502,41.0596,41.0034,41.0034,28633.0
2016-11-28 14:10:00,43.78,43.8,43.75,43.75,22091.0,40.9941,41.0128,40.966,40.966,22091.0
2016-11-28 14:15:00,43.75,43.76,43.7,43.75,29880.0,40.966,40.9753,40.9191,40.966,29880.0
2016-11-28 14:20:00,43.75,43.75,43.65,43.68,33848.0,40.966,40.966,40.8723,40.9004,33848.0
2016-11-28 14:25:00,43.68,43.7,43.63,43.64,17649.0,40.9004,40.9191,40.8536,40.863,17649.0
2016-11-28 14:30:00,43.64,43.72,43.64,43.68,25091.0,40.863,40.9379,40.863,40.9004,25091.0
2016-11-28 14:35:00,43.68,43.71,43.66,43.7,16343.0,40.9004,40.9285,40.8817,40.9191,16343.0
2016-11-28 14:40:00,43.7,43.73,43.68,43.73,13542.0,40.9191,40.9472,40.9004,40.9472,13542.0
2016-11-28 14:45:00,43.73,43.74,43.68,43.68,20609.0,40.9472,40.9566,40.9004,40.9004,20609.0
2016-11-28 14:50:00,43.69,43.69,43.65,43.67,20102.0,40.9098,40.9098,40.8723,40.8911,20102.0
2016-11-28 14:55:00,43.67,43.69,43.63,43.66,14007.0,40.8911,40.9098,40.8536,40.8817,14007.0
2016-11-28 15:00:00,43.66,43.67,43.63,43.66,22383.0,40.8817,40.8911,40.8536,40.8817,22383.0
2016-11-28 15:05:00,43.66,43.69,43.65,43.66,29715.0,40.8817,40.9098,40.8723,40.8817,29715.0
2016-11-28 15:10:00,43.66,43.71,43.65,43.7,24127.0,40.8817,40.9285,40.8723,40.9191,24127.0
2016-11-28 15:15:00,43.71,43.71,43.65,43.66,26624.0,40.9285,40.9285,40.8723,40.8817,26624.0
2016-11-28 15:20:00,43.65,43.66,43.63,43.66,30196.0,40.8723,40.8817,40.8536,40.8817,30196.0
2016-11-28 15:25:00,43.66,43.66,43.61,43.62,23557.0,40.8817,40.8817,40.8349,40.8442,23557.0
2016-11-28 15:30:00,43.62,43.65,43.62,43.62,39475.0,40.8442,40.8723,40.8442,40.8442,39475.0
2016-11-28 15:35:00,43.62,43.65,43.61,43.65,28849.0,40.8442,40.8723,40.8349,40.8723,28849.0
2016-11-28 15:40:00,43.65,43.65,43.6,43.61,36861.0,40.8723,40.8723,40.8255,40.8349,36861.0
2016-11-28 15:45:00,43.61,43.65,43.6,43.63,51075.0,40.8349,40.8723,40.8255,40.8536,51075.0
2016-11-28 15:50:00,43.64,43.67,43.62,43.66,55034.0,40.863,40.8911,40.8442,40.8817,55034.0
2016-11-28 15:55:00,43.67,43.67,43.58,43.59,259712.0,40.8911,40.8911,40.8068,40.8161,259712.0
2016-11-29 09:30:00,43.6,43.79,43.52,43.78,26602.0,40.8255,41.0034,40.7506,40.9941,26602.0
2016-11-29 09:35:00,43.75,43.83,43.7,43.82,12644.0,40.966,41.0409,40.9191,41.0315,12644.0
2016-11-29 09:40:00,43.81,43.9,43.78,43.87,21516.0,41.0221,41.1064,40.9941,41.0783,21516.0
2016-11-29 09:45:00,43.86,43.87,43.7,43.7,18872.0,41.069,41.0783,40.9191,40.9191,18872.0
2016-11-29 09:50:00,43.72,43.81,43.7,43.8,11400.0,40.9379,41.0221,40.9191,41.0128,11400.0
2016-11-29 09:55:00,43.8,43.89,43.79,43.88,19665.0,41.0128,41.0971,41.0034,41.0877,19665.0
2016-11-29 10:00:00,43.89,43.95,43.86,43.89,22026.0,41.0971,41.1532,41.069,41.0971,22026.0
2016-11-29 10:05:00,43.89,43.95,43.88,43.91,15104.0,41.0971,41.1532,41.0877,41.1158,15104.0
2016-11-29 10:10:00,43.9,43.96,43.9,43.95,12600.0,41.1064,41.1626,41.1064,41.1532,12600.0
2016-11-29 10:15:00,43.95,44.01,43.94,44.01,12627.0,41.1532,41.2094,41.1439,41.2094,12627.0
2016-11-29 10:20:00,44.01,44.06,43.99,44.0,16598.0,41.2094,41.2562,41.1907,41.2001,16598.0
2016-11-29 10:25:00,43.99,44.06,43.97,44.05,15070.0,41.1907,41.2562,41.172,41.2469,15070.0
2016-11-29 10:30:00,44.04,44.09,44.04,44.05,14293.0,41.2375,41.2843,41.2375,41.2469,14293.0
2016-11-29 10:35:00,44.05,44.05,44.0,44.02,14377.0,41.2469,41.2469,41.2001,41.2188,14377.0
2016-11-29 10:40:00,44.02,44.05,44.0,44.03,15305.0,41.2188,41.2469,41.2001,41.2282,15305.0
2016-11-29 10:45:00,44.03,44.05,44.0,44.04,15800.0,41.2282,41.2469,41.2001,41.2375,15800.0
2016-11-29 10:50:00,44.05,44.09,44.02,44.05,13255.0,41.2469,41.2843,41.2188,41.2469,13255.0
2016-11-29 10:55:00,44.05,44.09,44.04,44.05,16206.0,41.2469,41.2843,41.2375,41.2469,16206.0
2016-11-29 11:00:00,44.05,44.06,44.0,44.06,20987.0,41.2469,41.2562,41.2001,41.2562,20987.0
2016-11-29 11:05:00,44.05,44.12,44.05,44.08,17617.0,41.2469,41.3124,41.2469,41.275,17617.0
2016-11-29 11:10:00,44.08,44.09,44.06,44.09,6187.0,41.275,41.2843,41.2562,41.2843,6187.0
2016-11-29 11:15:00,44.09,44.12,44.07,44.08,17968.0,41.2843,41.3124,41.2656,41.275,17968.0
2016-11-29 11:20:00,44.08,44.13,44.06,44.09,31815.0,41.275,41.3218,41.2562,41.2843,31815.0
2016-11-29 11:25:00,44.1,44.17,44.08,44.16,23044.0,41.2937,41.3592,41.275,41.3499,23044.0
2016-11-29 11:30:00,44.15,44.23,44.14,44.23,16548.0,41.3405,41.4154,41.3312,41.4154,16548.0
2016-11-29 11:35:00,44.23,44.26,44.22,44.25,14111.0,41.4154,41.4435,41.4061,41.4342,14111.0
2016-11-29 11:40:00,44.24,44.26,44.23,44.25,15190.0,41.4248,41.4435,41.4154,41.4342,15190.0
2016-11-29 11:45:00,44.26,44.27,44.19,44.21,20069.0,41.4435,41.4529,41.378,41.3967,20069.0
2016-11-29 11:50:00,44.2,44.27,44.18,44.27,21711.0,41.3873,41.4529,41.3686,41.4529,21711.0
2016-11-29 11:55:00,44.27,44.28,44.24,44.26,13098.0,41.4529,41.4622,41.4248,41.4435,13098.0
2016-11-29 12:00:00,44.26,44.32,44.25,44.32,13323.0,41.4435,41.4997,41.4342,41.4997,13323.0
2016-11-29 12:05:00,44.31,44.32,44.3,44.3,9100.0,41.4903,41.4997,41.481,41.481,9100.0
2016-11-29 12:10:00,44.3,44.33,44.28,44.32,19287.0,41.481,41.5091,41.4622,41.4997,19287.0
2016-11-29 12:15:00,44.33,44.37,44.31,44.36,20850.0,41.5091,41.5465,41.4903,41.5372,20850.0
2016-11-29 12:20:00,44.36,44.36,44.31,44.35,15175.0,41.5372,41.5372,41.4903,41.5278,15175.0
2016-11-29 12:25:00,44.35,44.38,44.34,44.37,21451.0,41.5278,41.5559,41.5184,41.5465,21451.0
2016-11-29 12:30:00,44.37,44.38,44.33,44.38,33097.0,41.5465,41.5559,41.5091,41.5559,33097.0
2016-11-29 12:35:00,44.37,44.41,44.37,44.41,6412.0,41.5465,41.584,41.5465,41.584,6412.0
2016-11-29 12:40:00,44.41,44.42,44.38,44.41,14150.0,41.584,41.5933,41.5559,41.584,14150.0
2016-11-29 12:45:00,44.42,44.5,44.41,44.46,20044.0,41.5933,41.6682,41.584,41.6308,20044.0
2016-11-29 12:50:00,44.46,44.47,44.44,44.46,17257.0,41.6308,41.6402,41.6121,41.6308,17257.0
2016-11-29 12:55:00,44.47,44.54,44.46,44.54,18273.0,41.6402,41.7057,41.6308,41.7057,18273.0
2016-11-29 13:00:00,44.54,44.54,44.46,44.46,12208.0,41.7057,41.7057,41.6308,41.6308,12208.0
2016-11-29 13:05:00,44.46,44.48,44.45,44.46,11050.0,41.6308,41.6495,41.6214,41.6308,11050.0
2016-11-29 13:10:00,44.46,44.5,44.45,44.46,17955.0,41.6308,41.6682,41.6214,41.6308,17955.0
2016-11-29 13:15:00,44.46,44.48,44.4,44.4,25166.0,41.6308,41.6495,41.5746,41.5746,25166.0
2016-11-29 13:20:00,44.4,44.41,44.39,44.4,7734.0,41.5746,41.584,41.5652,41.5746,7734.0
2016-11-29 13:25:00,44.39,44.47,44.39,44.44,25746.0,41.5652,41.6402,41.5652,41.6121,25746.0
2016-11-29 13:30:00,44.44,44.45,44.43,44.45,18941.0,41.6121,41.6214,41.6027,41.6214,18941.0
2016-11-29 13:35:00,44.44,44.46,44.44,44.45,14470.0,41.6121,41.6308,41.6121,41.6214,14470.0
2016-11-29 13:40:00,44.45,44.48,44.45,44.47,17781.0,41.6214,41.6495,41.6214,41.6402,17781.0
2016-11-29 13:45:00,44.47,44.52,44.46,44.51,15595.0,41.6402,41.687,41.6308,41.6776,15595.0
2016-11-29 13:50:00,44.52,44.54,44.51,44.54,7965.0,41.687,41.7057,41.6776,41.7057,7965.0
2016-11-29 13:55:00,44.53,44.57,44.53,44.56,15590.0,41.6963,41.7338,41.6963,41.7244,15590.0
2016-11-29 14:00:00,44.56,44.63,44.55,44.58,54217.0,41.7244,41.79,41.7151,41.7432,54217.0
2016-11-29 14:05:00,44.57,44.58,44.55,44.57,10526.0,41.7338,41.7432,41.7151,41.7338,10526.0
2016-11-29 14:10:00,44.57,44.58,44.54,44.54,13793.0,41.7338,41.7432,41.7057,41.7057,13793.0
2016-11-29 14:15:00,44.54,44.58,44.54,44.58,13787.0,41.7057,41.7432,41.7057,41.7432,13787.0
2016-11-29 14:20:00,44.58,44.58,44.56,44.58,13918.0,41.7432,41.7432,41.7244,41.7432,13918.0
2016-11-29 14:25:00,44.58,44.58,44.55,44.55,15634.0,41.7432,41.7432,41.7151,41.7151,15634.0
2016-11-29 14:30:00,44.56,44.56,44.52,44.53,17652.0,41.7244,41.7244,41.687,41.6963,17652.0
2016-11-29 14:35:00,44.53,44.53,44.48,44.51,43930.0,41.6963,41.6963,41.6495,41.6776,43930.0
2016-11-29 14:40:00,44.52,44.56,44.51,44.52,8402.0,41.687,41.7244,41.6776,41.687,8402.0
2016-11-29 14:45:00,44.53,44.56,44.52,44.53,8748.0,41.6963,41.7244,41.687,41.6963,8748.0
2016-11-29 14:50:00,44.54,44.55,44.53,44.53,16043.0,41.7057,41.7151,41.6963,41.6963,16043.0
2016-11-29 14:55:00,44.53,44.54,44.51,44.52,26466.0,41.6963,41.7057,41.6776,41.687,26466.0
2016-11-29 15:00:00,44.52,44.52,44.41,44.41,12878.0,41.687,41.687,41.584,41.584,12878.0
2016-11-29 15:05:00,44.42,44.43,44.41,44.43,18839.0,41.5933,41.6027,41.584,41.6027,18839.0
2016-11-29 15:10:00,44.43,44.47,44.42,44.46,19404.0,41.6027,41.6402,41.5933,41.6308,19404.0
2016-11-29 15:15:00,44.46,44.49,44.43,44.44,36484.0,41.6308,41.6589,41.6027,41.6121,36484.0
2016-11-29 15:20:00,44.43,44.44,44.39,44.44,15963.0,41.6027,41.6121,41.5652,41.6121,15963.0
2016-11-29 15:25:00,44.43,44.45,44.42,44.45,18413.0,41.6027,41.6214,41.5933,41.6214,18413.0
2016-11-29 15:30:00,44.45,44.46,44.42,44.46,34523.0,41.6214,41.6308,41.5933,41.6308,34523.0
2016-11-29 15:35:00,44.45,44.47,44.41,44.42,33081.0,41.6214,41.6402,41.584,41.5933,33081.0
2016-11-29 15:40:00,44.41,44.43,44.41,44.43,38771.0,41.584,41.6027,41.584,41.6027,38771.0
2016-11-29 15:45:00,44.42,44.46,44.41,44.46,90210.0,41.5933,41.6308,41.584,41.6308,90210.0
2016-11-29 15:50:00,44.45,44.48,44.43,44.48,64241.0,41.6214,41.6495,41.6027,41.6495,64241.0
2016-11-29 15:55:00,44.47,44.48,44.43,44.48,124745.0,41.6402,41.6495,41.6027,41.6495,124745.0
2016-11-30 09:30:00,44.79,44.9,44.7,44.71,28879.0,41.9398,42.0428,41.8555,41.8649,28879.0
2016-11-30 09:35:00,44.73,44.76,44.62,44.63,7891.0,41.8836,41.9117,41.7806,41.79,7891.0
2016-11-30 09:40:00,44.64,44.68,44.57,44.57,13387.0,41.7993,41.8368,41.7338,41.7338,13387.0
2016-11-30 09:45:00,44.55,44.59,44.46,44.48,17235.0,41.7151,41.7525,41.6308,41.6495,17235.0
2016-11-30 09:50:00,44.48,44.49,44.33,44.38,12171.0,41.6495,41.6589,41.5091,41.5559,12171.0
2016-11-30 09:55:00,44.37,44.41,44.36,44.39,15532.0,41.5465,41.584,41.5372,41.5652,15532.0
2016-11-30 10:00:00,44.38,44.4,44.28,44.29,20498.0,41.5559,41.5746,41.4622,41.4716,20498.0
2016-11-30 10:05:00,44.29,44.39,44.25,44.39,28396.0,41.4716,41.5652,41.4342,41.5652,28396.0
2016-11-30 10:10:00,44.39,44.39,44.29,44.33,13549.0,41.5652,41.5652,41.4716,41.5091,13549.0
2016-11-30 10:15:00,44.32,44.33,44.26,44.3,13135.0,41.4997,41.5091,41.4435,41.481,13135.0
2016-11-30 10:20:00,44.3,44.3,44.15,44.16,27065.0,41.481,41.481,41.3405,41.3499,27065.0
2016-11-30 10:25:00,44.16,44.19,44.16,44.16,7966.0,41.3499,41.378,41.3499,41.3499,7966.0
2016-11-30 10:30:00,44.17,44.28,44.15,44.27,13774.0,41.3592,41.4622,41.3405,41.4529,13774.0
2016-11-30 10:35:00,44.28,44.29,44.23,44.28,7602.0,41.4622,41.4716,41.4154,41.4622,7602.0
2016-11-30 10:40:00,44.28,44.29,44.21,44.29,33814.0,41.4622,41.4716,41.3967,41.4716,33814.0
2016-11-30 10:45:00,44.28,44.32,44.25,44.31,5401.0,41.4622,41.4997,41.4342,41.4903,5401.0
2016-11-30 10:50:00,44.33,44.39,44.31,44.39,9229.0,41.5091,41.5652,41.4903,41.5652,9229.0
2016-11-30 10:55:00,44.39,44.39,44.29,44.3,7420.0,41.5652,41.5652,41.4716,41.481,7420.0
2016-11-30 11:00:00,44.29,44.33,44.29,44.29,15985.0,41.4716,41.5091,41.4716,41.4716,15985.0
2016-11-30 11:05:00,44.29,44.33,44.26,44.33,9605.0,41.4716,41.5091,41.4435,41.5091,9605.0
2016-11-30 11:10:00,44.34,44.35,44.28,44.28,16056.0,41.5184,41.5278,41.4622,41.4622,16056.0
2016-11-30 11:15:00,44.29,44.33,44.29,44.33,18945.0,41.4716,41.5091,41.4716,41.5091,18945.0
2016-11-30 11:20:00,44.32,44.36,44.29,44.29,10248.0,41.4997,41.5372,41.4716,41.4716,10248.0
2016-11-30 11:25:00,44.29,44.31,44.26,44.26,13877.0,41.4716,41.4903,41.4435,41.4435,13877.0
2016-11-30 11:30:00,44.25,44.28,44.23,44.28,12137.0,41.4342,41.4622,41.4154,41.4622,12137.0
2016-11-30 11:35:00,44.27,44.29,44.24,44.29,12129.0,41.4529,41.4716,41.4248,41.4716,12129.0
2016-11-30 11:40:00,44.29,44.3,44.25,44.28,14308.0,41.4716,41.481,41.4342,41.4622,14308.0
2016-11-30 11:45:00,44.29,44.29,44.27,44.27,6588.0,41.4716,41.4716,41.4529,41.4529,6588.0
2016-11-30 11:50:00,44.26,44.29,44.23,44.29,4900.0,41.4435,41.4716,41.4154,41.4716,4900.0
2016-11-30 11:55:00,44.28,44.29,44.24,44.25,9184.0,41.4622,41.4716,41.4248,41.4342,9184.0
2016-11-30 12:00:00,44.25,44.28,44.23,44.25,31867.0,41.4342,41.4622,41.4154,41.4342,31867.0
2016-11-30 12:05:00,44.24,44.25,44.21,44.22,11737.0,41.4248,41.4342,41.3967,41.4061,11737.0
2016-11-30 12:10:00,44.21,44.22,44.19,44.2,13847.0,41.3967,41.4061,41.378,41.3873,13847.0
2016-11-30 12:15:00,44.2,44.25,44.19,44.25,31893.0,41.3873,41.4342,41.378,41.4342,31893.0
2016-11-30 12:20:00,44.24,44.25,44.17,44.17,13405.0,41.4248,41.4342,41.3592,41.3592,13405.0
2016-11-30 12:25:00,44.18,44.18,44.14,44.15,8730.0,41.3686,41.3686,41.3312,41.3405,8730.0
2016-11-30 12:30:00,44.15,44.17,44.15,44.16,10906.0,41.3405,41.3592,41.3405,41.3499,10906.0
2016-11-30 12:35:00,44.15,44.19,44.15,44.18,11293.0,41.3405,41.378,41.3405,41.3686,11293.0
2016-11-30 12:40:00,44.17,44.18,44.14,44.15,10500.0,41.3592,41.3686,41.3312,41.3405,10500.0
2016-11-30 12:45:00,44.15,44.18,44.13,44.18,10500.0,41.3405,41.3686,41.3218,41.3686,10500.0
2016-11-30 12:50:00,44.18,44.19,44.16,44.17,6998.0,41.3686,41.378,41.3499,41.3592,6998.0
2016-11-30 12:55:00,44.16,44.17,44.14,44.16,3755.0,41.3499,41.3592,41.3312,41.3499,3755.0
2016-11-30 13:00:00,44.16,44.18,44.15,44.18,12991.0,41.3499,41.3686,41.3405,41.3686,12991.0
2016-11-30 13:05:00,44.18,44.18,44.13,44.14,161406.0,41.3686,41.3686,41.3218,41.3312,161406.0
2016-11-30 13:10:00,44.13,44.22,44.13,44.22,38425.0,41.3218,41.4061,41.3218,41.4061,38425.0
2016-11-30 13:15:00,44.21,44.22,44.2,44.21,4800.0,41.3967,41.4061,41.3873,41.3967,4800.0
2016-11-30 13:20:00,44.21,44.21,44.17,44.18,4041.0,41.3967,41.3967,41.3592,41.3686,4041.0
2016-11-30 13:25:00,44.18,44.27,44.18,44.27,24055.0,41.3686,41.4529,41.3686,41.4529,24055.0
2016-11-30 13:30:00,44.26,44.27,44.23,44.23,6358.0,41.4435,41.4529,41.4154,41.4154,6358.0
2016-11-30 13:35:00,44.23,44.24,44.2,44.2,5953.0,41.4154,41.4248,41.3873,41.3873,5953.0
2016-11-30 13:40:00,44.2,44.22,44.18,44.19,6100.0,41.3873,41.4061,41.3686,41.378,6100.0
2016-11-30 13:45:00,44.19,44.2,44.18,44.2,2642.0,41.378,41.3873,41.3686,41.3873,2642.0
2016-11-30 13:50:00,44.2,44.23,44.19,44.23,8954.0,41.3873,41.4154,41.378,41.4154,8954.0
2016-11-30 13:55:00,44.23,44.23,44.2,44.23,9915.0,41.4154,41.4154,41.3873,41.4154,9915.0
2016-11-30 14:00:00,44.22,44.22,44.17,44.17,5601.0,41.4061,41.4061,41.3592,41.3592,5601.0
2016-11-30 14:05:00,44.17,44.18,44.11,44.13,17126.0,41.3592,41.3686,41.3031,41.3218,17126.0
2016-11-30 14:10:00,44.13,44.14,44.11,44.11,5680.0,41.3218,41.3312,41.3031,41.3031,5680.0
2016-11-30 14:15:00,44.11,44.12,44.08,44.08,9366.0,41.3031,41.3124,41.275,41.275,9366.0
2016-11-30 14:20:00,44.08,44.09,44.06,44.06,6350.0,41.275,41.2843,41.2562,41.2562,6350.0
2016-11-30 14:25:00,44.07,44.07,44.01,44.05,11743.0,41.2656,41.2656,41.2094,41.2469,11743.0
2016-11-30 14:30:00,44.05,44.05,44.02,44.03,10498.0,41.2469,41.2469,41.2188,41.2282,10498.0
2016-11-30 14:35:00,44.03,44.05,44.0,44.01,16107.0,41.2282,41.2469,41.2001,41.2094,16107.0
2016-11-30 14:40:00,44.01,44.01,43.98,43.98,22046.0,41.2094,41.2094,41.1813,41.1813,22046.0
2016-11-30 14:45:00,43.98,44.01,43.96,43.96,19749.0,41.1813,41.2094,41.1626,41.1626,19749.0
2016-11-30 14:50:00,43.95,43.97,43.94,43.96,15338.0,41.1532,41.172,41.1439,41.1626,15338.0
2016-11-30 14:55:00,43.96,43.97,43.94,43.95,13916.0,41.1626,41.172,41.1439,41.1532,13916.0
2016-11-30 15:00:00,43.95,44.0,43.94,43.99,19175.0,41.1532,41.2001,41.1439,41.1907,19175.0
2016-11-30 15:05:00,43.98,44.0,43.96,43.98,19597.0,41.1813,41.2001,41.1626,41.1813,19597.0
2016-11-30 15:10:00,43.99,44.06,43.97,44.05,18131.0,41.1907,41.2562,41.172,41.2469,18131.0
2016-11-30 15:15:00,44.05,44.1,44.05,44.07,6750.0,41.2469,41.2937,41.2469,41.2656,6750.0
2016-11-30 15:20:00,44.07,44.11,44.06,44.09,14996.0,41.2656,41.3031,41.2562,41.2843,14996.0
2016-11-30 15:25:00,44.09,44.14,44.09,44.13,21396.0,41.2843,41.3312,41.2843,41.3218,21396.0
2016-11-30 15:30:00,44.13,44.13,44.08,44.09,24502.0,41.3218,41.3218,41.275,41.2843,24502.0
2016-11-30 15:35:00,44.09,44.1,44.07,44.09,23206.0,41.2843,41.2937,41.2656,41.2843,23206.0
2016-11-30 15:40:00,44.08,44.09,44.02,44.03,111285.0,41.275,41.2843,41.2188,41.2282,111285.0
2016-11-30 15:45:00,44.02,44.08,43.99,44.07,85406.0,41.2188,41.275,41.1907,41.2656,85406.0
2016-11-30 15:50:00,44.06,44.11,44.02,44.1,68821.0,41.2562,41.3031,41.2188,41.2937,68821.0
2016-11-30 15:55:00,44.11,44.11,43.98,43.98,230941.0,41.3031,41.3031,41.1813,41.1813,230941.0
2016-12-01 09:30:00,44.08,44.1,43.79,43.85,36550.0,41.275,41.2937,41.0034,41.0596,36550.0
2016-12-01 09:35:00,43.86,43.94,43.79,43.81,30518.0,41.069,41.1439,41.0034,41.0221,30518.0
2016-12-01 09:40:00,43.83,43.86,43.78,43.83,14363.0,41.0409,41.069,40.9941,41.0409,14363.0
2016-12-01 09:45:00,43.83,43.83,43.72,43.73,16469.0,41.0409,41.0409,40.9379,40.9472,16469.0
2016-12-01 09:50:00,43.73,43.73,43.55,43.55,14147.0,40.9472,40.9472,40.7787,40.7787,14147.0
2016-12-01 09:55:00,43.54,43.73,43.47,43.73,24717.0,40.7693,40.9472,40.7038,40.9472,24717.0
2016-12-01 10:00:00,43.69,43.71,43.56,43.59,15694.0,40.9098,40.9285,40.7881,40.8161,15694.0
2016-12-01 10:05:00,43.59,43.62,43.52,43.53,18923.0,40.8161,40.8442,40.7506,40.76,18923.0
2016-12-01 10:10:00,43.52,43.54,43.45,43.48,17808.0,40.7506,40.7693,40.6851,40.7131,17808.0
2016-12-01 10:15:00,43.47,43.49,43.39,43.4,30086.0,40.7038,40.7225,40.6289,40.6382,30086.0
2016-12-01 10:20:00,43.4,43.46,43.36,43.46,35516.0,40.6382,40.6944,40.6008,40.6944,35516.0
2016-12-01 10:25:00,43.46,43.54,43.41,43.41,17519.0,40.6944,40.7693,40.6476,40.6476,17519.0
2016-12-01 10:30:00,43.41,43.41,43.35,43.37,21978.0,40.6476,40.6476,40.5914,40.6101,21978.0
2016-12-01 10:35:00,43.35,43.36,43.28,43.32,62396.0,40.5914,40.6008,40.5259,40.5633,62396.0
2016-12-01 10:40:00,43.33,43.33,43.19,43.21,75018.0,40.5727,40.5727,40.4416,40.4603,75018.0
2016-12-01 10:45:00,43.21,43.24,43.15,43.24,41678.0,40.4603,40.4884,40.4041,40.4884,41678.0
2016-12-01 10:50:00,43.23,43.23,43.19,43.2,19911.0,40.4791,40.4791,40.4416,40.451,19911.0
2016-12-01 10:55:00,43.19,43.23,43.14,43.23,34135.0,40.4416,40.4791,40.3948,40.4791,34135.0
2016-12-01 11:00:00,43.23,43.33,43.22,43.3,31087.0,40.4791,40.5727,40.4697,40.5446,31087.0
2016-12-01 11:05:00,43.31,43.32,43.28,43.3,12824.0,40.554,40.5633,40.5259,40.5446,12824.0
2016-12-01 11:10:00,43.3,43.3,43.21,43.22,25333.0,40.5446,40.5446,40.4603,40.4697,25333.0
2016-12-01 11:15:00,43.21,43.31,43.19,43.29,32914.0,40.4603,40.554,40.4416,40.5352,32914.0
2016-12-01 11:20:00,43.28,43.33,43.28,43.33,14371.0,40.5259,40.5727,40.5259,40.5727,14371.0
2016-12-01 11:25:00,43.33,43.4,43.31,43.33,21368.0,40.5727,40.6382,40.554,40.5727,21368.0
2016-12-01 11:30:00,43.33,43.4,43.32,43.37,16521.0,40.5727,40.6382,40.5633,40.6101,16521.0
2016-12-01 11:35:00,43.37,43.38,43.33,43.34,11523.0,40.6101,40.6195,40.5727,40.5821,11523.0
2016-12-01 11:40:00,43.34,43.42,43.32,43.38,247740.0,40.5821,40.657,40.5633,40.6195,247740.0
2016-12-01 11:45:00,43.38,43.4,43.36,43.37,19280.0,40.6195,40.6382,40.6008,40.6101,19280.0
2016-12-01 11:50:00,43.37,43.4,43.33,43.33,51654.0,40.6101,40.6382,40.5727,40.5727,51654.0
2016-12-01 11:55:00,43.34,43.34,43.25,43.27,14977.0,40.5821,40.5821,40.4978,40.5165,14977.0
2016-12-01 12:00:00,43.27,43.31,43.22,43.25,21826.0,40.5165,40.554,40.4697,40.4978,21826.0
2016-12-01 12:05:00,43.26,43.27,43.25,43.26,7755.0,40.5071,40.5165,40.4978,40.5071,7755.0
2016-12-01 12:10:00,43.26,43.31,43.25,43.31,18393.0,40.5071,40.554,40.4978,40.554,18393.0
2016-12-01 12:15:00,43.3,43.33,43.29,43.33,22289.0,40.5446,40.5727,40.5352,40.5727,22289.0
2016-12-01 12:20:00,43.32,43.35,43.29,43.32,21554.0,40.5633,40.5914,40.5352,40.5633,21554.0
2016-12-01 12:25:00,43.32,43.34,43.27,43.27,24223.0,40.5633,40.5821,40.5165,40.5165,24223.0
2016-12-01 12:30:00,43.27,43.31,43.25,43.31,94910.0,40.5165,40.554,40.4978,40.554,94910.0
2016-12-01 12:35:00,43.3,43.31,43.26,43.29,10811.0,40.5446,40.554,40.5071,40.5352,10811.0
2016-12-01 12:40:00,43.29,43.29,43.25,43.26,24197.0,40.5352,40.5352,40.4978,40.5071,24197.0
2016-12-01 12:45:00,43.27,43.28,43.21,43.21,18373.0,40.5165,40.5259,40.4603,40.4603,18373.0
2016-12-01 12:50:00,43.21,43.23,43.18,43.18,7912.0,40.4603,40.4791,40.4322,40.4322,7912.0
2016-12-01 12:55:00,43.18,43.2,43.13,43.18,16791.0,40.4322,40.451,40.3854,40.4322,16791.0
2016-12-01 13:00:00,43.18,43.18,43.07,43.08,8246.0,40.4322,40.4322,40.3292,40.3386,8246.0
2016-12-01 13:05:00,43.08,43.09,43.05,43.06,9818.0,40.3386,40.348,40.3105,40.3199,9818.0
2016-12-01 13:10:00,43.06,43.09,43.05,43.09,10443.0,40.3199,40.348,40.3105,40.348,10443.0
2016-12-01 13:15:00,43.09,43.09,43.07,43.07,7077.0,40.348,40.348,40.3292,40.3292,7077.0
2016-12-01 13:20:00,43.07,43.08,43.03,43.05,14128.0,40.3292,40.3386,40.2918,40.3105,14128.0
2016-12-01 13:25:00,43.05,43.15,43.04,43.05,22153.0,40.3105,40.4041,40.3011,40.3105,22153.0
2016-12-01 13:30:00,43.04,43.07,43.02,43.04,19071.0,40.3011,40.3292,40.2824,40.3011,19071.0
2016-12-01 13:35:00,43.03,43.04,43.02,43.03,4498.0,40.2918,40.3011,40.2824,40.2918,4498.0
2016-12-01 13:40:00,43.04,43.08,43.03,43.04,19929.0,40.3011,40.3386,40.2918,40.3011,19929.0
2016-12-01 13:45:00,43.03,43.05,43.02,43.03,6818.0,40.2918,40.3105,40.2824,40.2918,6818.0
2016-12-01 13:50:00,43.02,43.04,42.97,42.98,23435.0,40.2824,40.3011,40.2356,40.245,23435.0
2016-12-01 13:55:00,42.99,43.0,42.94,42.94,25584.0,40.2543,40.2637,40.2075,40.2075,25584.0
2016-12-01 14:00:00,42.93,42.98,42.93,42.96,17537.0,40.1981,40.245,40.1981,40.2262,17537.0
2016-12-01 14:05:00,42.95,42.95,42.94,42.94,7979.0,40.2169,40.2169,40.2075,40.2075,7979.0
2016-12-01 14:10:00,42.94,42.95,42.92,42.94,14019.0,40.2075,40.2169,40.1888,40.2075,14019.0
2016-12-01 14:15:00,42.95,43.04,42.94,43.02,18874.0,40.2169,40.3011,40.2075,40.2824,18874.0
2016-12-01 14:20:00,43.02,43.02,42.98,43.01,8365.0,40.2824,40.2824,40.245,40.2731,8365.0
2016-12-01 14:25:00,43.01,43.03,42.99,43.0,12865.0,40.2731,40.2918,40.2543,40.2637,12865.0
2016-12-01 14:30:00,43.0,43.04,42.99,43.03,8472.0,40.2637,40.3011,40.2543,40.2918,8472.0
2016-12-01 14:35:00,43.04,43.04,42.95,42.97,14721.0,40.3011,40.3011,40.2169,40.2356,14721.0
2016-12-01 14:40:00,42.97,43.01,42.96,43.01,22841.0,40.2356,40.2731,40.2262,40.2731,22841.0
2016-12-01 14:45:00,43.01,43.06,42.98,43.06,34309.0,40.2731,40.3199,40.245,40.3199,34309.0
2016-12-01 14:50:00,43.07,43.11,43.07,43.11,8759.0,40.3292,40.3667,40.3292,40.3667,8759.0
2016-12-01 14:55:00,43.11,43.15,43.09,43.15,19232.0,40.3667,40.4041,40.348,40.4041,19232.0
2016-12-01 15:00:00,43.15,43.23,43.14,43.23,27806.0,40.4041,40.4791,40.3948,40.4791,27806.0
2016-12-01 15:05:00,43.22,43.24,43.21,43.23,26679.0,40.4697,40.4884,40.4603,40.4791,26679.0
2016-12-01 15:10:00,43.24,43.27,43.23,43.26,22123.0,40.4884,40.5165,40.4791,40.5071,22123.0
2016-12-01 15:15:00,43.26,43.29,43.23,43.25,24138.0,40.5071,40.5352,40.4791,40.4978,24138.0
2016-12-01 15:20:00,43.24,43.25,43.21,43.21,44268.0,40.4884,40.4978,40.4603,40.4603,44268.0
2016-12-01 15:25:00,43.22,43.25,43.21,43.23,29206.0,40.4697,40.4978,40.4603,40.4791,29206.0
2016-12-01 15:30:00,43.23,43.24,43.18,43.19,39675.0,40.4791,40.4884,40.4322,40.4416,39675.0
2016-12-01 15:35:00,43.18,43.19,43.12,43.14,45216.0,40.4322,40.4416,40.3761,40.3948,45216.0
2016-12-01 15:40:00,43.13,43.18,43.11,43.17,42973.0,40.3854,40.4322,40.3667,40.4229,42973.0
2016-12-01 15:45:00,43.17,43.17,43.1,43.1,43159.0,40.4229,40.4229,40.3573,40.3573,43159.0
2016-12-01 15:50:00,43.1,43.2,43.1,43.18,71545.0,40.3573,40.451,40.3573,40.4322,71545.0
2016-12-01 15:55:00,43.18,43.24,43.17,43.21,166731.0,40.4322,40.4884,40.4229,40.4603,166731.0
2016-12-02 09:30:00,43.27,43.41,43.27,43.41,16411.0,40.5165,40.6476,40.5165,40.6476,16411.0
2016-12-02 09:35:00,43.42,43.58,43.39,43.55,17227.0,40.657,40.8068,40.6289,40.7787,17227.0
2016-12-02 09:40:00,43.58,43.77,43.55,43.76,28535.0,40.8068,40.9847,40.7787,40.9753,28535.0
2016-12-02 09:45:00,43.74,43.78,43.73,43.76,31047.0,40.9566,40.9941,40.9472,40.9753,31047.0
2016-12-02 09:50:00,43.77,43.83,43.73,43.76,22327.0,40.9847,41.0409,40.9472,40.9753,22327.0
2016-12-02 09:55:00,43.78,43.83,43.75,43.81,7230.0,40.9941,41.0409,40.966,41.0221,7230.0
2016-12-02 10:00:00,43.82,43.88,43.8,43.88,15292.0,41.0315,41.0877,41.0128,41.0877,15292.0
2016-12-02 10:05:00,43.87,43.93,43.85,43.93,10154.0,41.0783,41.1345,41.0596,41.1345,10154.0
2016-12-02 10:10:00,43.92,43.92,43.87,43.88,21829.0,41.1251,41.1251,41.0783,41.0877,21829.0
2016-12-02 10:15:00,43.89,43.96,43.89,43.94,19217.0,41.0971,41.1626,41.0971,41.1439,19217.0
2016-12-02 10:20:00,43.96,43.98,43.95,43.95,12197.0,41.1626,41.1813,41.1532,41.1532,12197.0
2016-12-02 10:25:00,43.95,43.97,43.93,43.96,8362.0,41.1532,41.172,41.1345,41.1626,8362.0
2016-12-02 10:30:00,43.96,43.97,43.84,43.85,14233.0,41.1626,41.172,41.0502,41.0596,14233.0
2016-12-02 10:35:00,43.84,43.88,43.82,43.83,12205.0,41.0502,41.0877,41.0315,41.0409,12205.0
2016-12-02 10:40:00,43.83,43.84,43.78,43.81,9199.0,41.0409,41.0502,40.9941,41.0221,9199.0
2016-12-02 10:45:00,43.81,43.84,43.75,43.77,16510.0,41.0221,41.0502,40.966,40.9847,16510.0
2016-12-02 10:50:00,43.78,43.8,43.76,43.77,12518.0,40.9941,41.0128,40.9753,40.9847,12518.0
2016-12-02 10:55:00,43.76,43.87,43.76,43.87,8476.0,40.9753,41.0783,40.9753,41.0783,8476.0
2016-12-02 11:00:00,43.87,43.87,43.79,43.8,14465.0,41.0783,41.0783,41.0034,41.0128,14465.0
2016-12-02 11:05:00,43.81,43.83,43.8,43.82,3901.0,41.0221,41.0409,41.0128,41.0315,3901.0
2016-12-02 11:10:00,43.83,43.85,43.82,43.84,11669.0,41.0409,41.0596,41.0315,41.0502,11669.0
2016-12-02 11:15:00,43.84,43.95,43.84,43.93,21922.0,41.0502,41.1532,41.0502,41.1345,21922.0
2016-12-02 11:20:00,43.93,43.96,43.92,43.92,12110.0,41.1345,41.1626,41.1251,41.1251,12110.0
2016-12-02 11:25:00,43.93,43.97,43.92,43.96,15170.0,41.1345,41.172,41.1251,41.1626,15170.0
2016-12-02 11:30:00,43.97,44.01,43.96,44.01,42487.0,41.172,41.2094,41.1626,41.2094,42487.0
2016-12-02 11:35:00,44.01,44.03,44.0,44.03,22914.0,41.2094,41.2282,41.2001,41.2282,22914.0
2016-12-02 11:40:00,44.03,44.04,44.02,44.03,10921.0,41.2282,41.2375,41.2188,41.2282,10921.0
2016-12-02 11:45:00,44.04,44.04,43.98,43.99,12310.0,41.2375,41.2375,41.1813,41.1907,12310.0
2016-12-02 11:50:00,43.98,44.01,43.95,43.98,50051.0,41.1813,41.2094,41.1532,41.1813,50051.0
2016-12-02 11:55:00,43.98,43.99,43.92,43.95,27816.0,41.1813,41.1907,41.1251,41.1532,27816.0
2016-12-02 12:00:00,43.95,43.96,43.91,43.91,6772.0,41.1532,41.1626,41.1158,41.1158,6772.0
2016-12-02 12:05:00,43.91,43.93,43.87,43.93,28084.0,41.1158,41.1345,41.0783,41.1345,28084.0
2016-12-02 12:10:00,43.93,43.93,43.91,43.91,5122.0,41.1345,41.1345,41.1158,41.1158,5122.0
2016-12-02 12:15:00,43.91,43.95,43.9,43.94,13183.0,41.1158,41.1532,41.1064,41.1439,13183.0
2016-12-02 12:20:00,43.93,43.96,43.93,43.95,5311.0,41.1345,41.1626,41.1345,41.1532,5311.0
2016-12-02 12:25:00,43.95,43.99,43.94,43.98,7188.0,41.1532,41.1907,41.1439,41.1813,7188.0
2016-12-02 12:30:00,43.97,44.0,43.93,44.0,9661.0,41.172,41.2001,41.1345,41.2001,9661.0
2016-12-02 12:35:00,43.98,43.99,43.92,43.94,6214.0,41.1813,41.1907,41.1251,41.1439,6214.0
2016-12-02 12:40:00,43.94,43.97,43.94,43.95,9931.0,41.1439,41.172,41.1439,41.1532,9931.0
2016-12-02 12:45:00,43.95,43.98,43.95,43.96,7437.0,41.1532,41.1813,41.1532,41.1626,7437.0
2016-12-02 12:50:00,43.95,43.99,43.95,43.98,6516.0,41.1532,41.1907,41.1532,41.1813,6516.0
2016-12-02 12:55:00,43.99,44.03,43.98,44.02,11730.0,41.1907,41.2282,41.1813,41.2188,11730.0
2016-12-02 13:00:00,44.02,44.02,43.91,43.91,11015.0,41.2188,41.2188,41.1158,41.1158,11015.0
2016-12-02 13:05:00,43.91,43.91,43.83,43.85,39101.0,41.1158,41.1158,41.0409,41.0596,39101.0
2016-12-02 13:10:00,43.86,43.86,43.78,43.78,44934.0,41.069,41.069,40.9941,40.9941,44934.0
2016-12-02 13:15:00,43.78,43.83,43.77,43.82,26500.0,40.9941,41.0409,40.9847,41.0315,26500.0
2016-12-02 13:20:00,43.82,43.82,43.79,43.8,34905.0,41.0315,41.0315,41.0034,41.0128,34905.0
2016-12-02 13:25:00,43.8,43.83,43.8,43.81,11848.0,41.0128,41.0409,41.0128,41.0221,11848.0
2016-12-02 13:30:00,43.81,43.82,43.79,43.79,35409.0,41.0221,41.0315,41.0034,41.0034,35409.0
2016-12-02 13:35:00,43.79,43.79,43.74,43.76,9618.0,41.0034,41.0034,40.9566,40.9753,9618.0
2016-12-02 13:40:00,43.76,43.79,43.76,43.79,5707.0,40.9753,41.0034,40.9753,41.0034,5707.0
2016-12-02 13:45:00,43.78,43.8,43.78,43.8,4375.0,40.9941,41.0128,40.9941,41.0128,4375.0
2016-12-02 13:50:00,43.8,43.84,43.8,43.81,11301.0,41.0128,41.0502,41.0128,41.0221,11301.0
2016-12-02 13:55:00,43.82,43.86,43.81,43.84,10404.0,41.0315,41.069,41.0221,41.0502,10404.0
2016-12-02 14:00:00,43.83,43.88,43.83,43.88,5758.0,41.0409,41.0877,41.0409,41.0877,5758.0
2016-12-02 14:05:00,43.87,43.88,43.84,43.84,5464.0,41.0783,41.0877,41.0502,41.0502,5464.0
2016-12-02 14:10:00,43.84,43.84,43.8,43.82,41735.0,41.0502,41.0502,41.0128,41.0315,41735.0
2016-12-02 14:15:00,43.82,43.87,43.82,43.87,13463.0,41.0315,41.0783,41.0315,41.0783,13463.0
2016-12-02 14:20:00,43.86,43.88,43.85,43.88,10457.0,41.069,41.0877,41.0596,41.0877,10457.0
2016-12-02 14:25:00,43.88,43.88,43.84,43.87,10690.0,41.0877,41.0877,41.0502,41.0783,10690.0
2016-12-02 14:30:00,43.87,43.89,43.86,43.88,10612.0,41.0783,41.0971,41.069,41.0877,10612.0
2016-12-02 14:35:00,43.89,43.9,43.86,43.89,19079.0,41.0971,41.1064,41.069,41.0971,19079.0
2016-12-02 14:40:00,43.88,43.89,43.83,43.86,10353.0,41.0877,41.0971,41.0409,41.069,10353.0
2016-12-02 14:45:00,43.87,43.88,43.85,43.85,13605.0,41.0783,41.0877,41.0596,41.0596,13605.0
2016-12-02 14:50:00,43.85,43.86,43.85,43.86,7700.0,41.0596,41.069,41.0596,41.069,7700.0
2016-12-02 14:55:00,43.86,43.87,43.85,43.86,11523.0,41.069,41.0783,41.0596,41.069,11523.0
2016-12-02 15:00:00,43.85,43.93,43.85,43.91,18045.0,41.0596,41.1345,41.0596,41.1158,18045.0
2016-12-02 15:05:00,43.92,43.92,43.86,43.87,13409.0,41.1251,41.1251,41.069,41.0783,13409.0
2016-12-02 15:10:00,43.87,43.87,43.83,43.84,16164.0,41.0783,41.0783,41.0409,41.0502,16164.0
2016-12-02 15:15:00,43.83,43.85,43.83,43.84,6709.0,41.0409,41.0596,41.0409,41.0502,6709.0
2016-12-02 15:20:00,43.85,43.98,43.85,43.96,186542.0,41.0596,41.1813,41.0596,41.1626,186542.0
2016-12-02 15:25:00,43.96,44.03,43.95,44.02,35685.0,41.1626,41.2282,41.1532,41.2188,35685.0
2016-12-02 15:30:00,44.02,44.03,43.99,44.02,34738.0,41.2188,41.2282,41.1907,41.2188,34738.0
2016-12-02 15:35:00,44.02,44.04,44.01,44.03,42579.0,41.2188,41.2375,41.2094,41.2282,42579.0
2016-12-02 15:40:00,44.03,44.05,44.01,44.03,48735.0,41.2282,41.2469,41.2094,41.2282,48735.0
2016-12-02 15:45:00,44.03,44.05,44.01,44.04,67078.0,41.2282,41.2469,41.2094,41.2375,67078.0
2016-12-02 15:50:00,44.04,44.06,44.02,44.06,87267.0,41.2375,41.2562,41.2188,41.2562,87267.0
2016-12-02 15:55:00,44.06,44.09,44.01,44.04,181472.0,41.2562,41.2843,41.2094,41.2375,181472.0
2016-12-05 09:30:00,44.21,44.5,44.21,44.48,27618.0,41.3967,41.6682,41.3967,41.6495,27618.0
2016-12-05 09:35:00,44.4,44.47,44.3,44.34,12736.0,41.5746,41.6402,41.481,41.5184,12736.0
2016-12-05 09:40:00,44.35,44.41,44.32,44.41,10857.0,41.5278,41.584,41.4997,41.584,10857.0
2016-12-05 09:45:00,44.41,44.44,44.36,44.38,21189.0,41.584,41.6121,41.5372,41.5559,21189.0
2016-12-05 09:50:00,44.39,44.42,44.38,44.4,4921.0,41.5652,41.5933,41.5559,41.5746,4921.0
2016-12-05 09:55:00,44.41,44.48,44.41,44.46,12088.0,41.584,41.6495,41.584,41.6308,12088.0
2016-12-05 10:00:00,44.47,44.64,44.47,44.61,26191.0,41.6402,41.7993,41.6402,41.7712,26191.0
2016-12-05 10:05:00,44.61,44.65,44.56,44.64,12395.0,41.7712,41.8087,41.7244,41.7993,12395.0
2016-12-05 10:10:00,44.62,44.68,44.62,44.66,18088.0,41.7806,41.8368,41.7806,41.8181,18088.0
2016-12-05 10:15:00,44.65,44.65,44.58,44.62,9465.0,41.8087,41.8087,41.7432,41.7806,9465.0
2016-12-05 10:20:00,44.61,44.61,44.44,44.44,10354.0,41.7712,41.7712,41.6121,41.6121,10354.0
2016-12-05 10:25:00,44.44,44.54,44.44,44.49,6803.0,41.6121,41.7057,41.6121,41.6589,6803.0
2016-12-05 10:30:00,44.49,44.54,44.44,44.54,11276.0,41.6589,41.7057,41.6121,41.7057,11276.0
2016-12-05 10:35:00,44.54,44.55,44.43,44.47,12598.0,41.7057,41.7151,41.6027,41.6402,12598.0
2016-12-05 10:40:00,44.47,44.47,44.44,44.45,8327.0,41.6402,41.6402,41.6121,41.6214,8327.0
2016-12-05 10:45:00,44.46,44.49,44.44,44.47,15500.0,41.6308,41.6589,41.6121,41.6402,15500.0
2016-12-05 10:50:00,44.47,44.48,44.44,44.45,19421.0,41.6402,41.6495,41.6121,41.6214,19421.0
2016-12-05 10:55:00,44.45,44.47,44.43,44.44,14690.0,41.6214,41.6402,41.6027,41.6121,14690.0
2016-12-05 11:00:00,44.44,44.47,44.43,44.46,34438.0,41.6121,41.6402,41.6027,41.6308,34438.0
2016-12-05 11:05:00,44.47,44.52,44.47,44.48,18175.0,41.6402,41.687,41.6402,41.6495,18175.0
2016-12-05 11:10:00,44.48,44.51,44.48,44.5,12464.0,41.6495,41.6776,41.6495,41.6682,12464.0
2016-12-05 11:15:00,44.51,44.55,44.5,44.55,10476.0,41.6776,41.7151,41.6682,41.7151,10476.0
2016-12-05 11:20:00,44.55,44.57,44.53,44.57,11797.0,41.7151,41.7338,41.6963,41.7338,11797.0
2016-12-05 11:25:00,44.56,44.58,44.51,44.57,29925.0,41.7244,41.7432,41.6776,41.7338,29925.0
2016-12-05 11:30:00,44.57,44.57,44.53,44.54,13601.0,41.7338,41.7338,41.6963,41.7057,13601.0
2016-12-05 11:35:00,44.53,44.59,44.51,44.58,10943.0,41.6963,41.7525,41.6776,41.7432,10943.0
2016-12-05 11:40:00,44.58,44.62,44.54,44.62,8800.0,41.7432,41.7806,41.7057,41.7806,8800.0
2016-12-05 11:45:00,44.62,44.62,44.54,44.55,10000.0,41.7806,41.7806,41.7057,41.7151,10000.0
2016-12-05 11:50:00,44.54,44.6,44.54,44.6,11134.0,41.7057,41.7619,41.7057,41.7619,11134.0
2016-12-05 11:55:00,44.61,44.68,44.57,44.66,48865.0,41.7712,41.8368,41.7338,41.8181,48865.0
2016-12-05 12:00:00,44.66,44.69,44.57,44.57,18207.0,41.8181,41.8462,41.7338,41.7338,18207.0
2016-12-05 12:05:00,44.57,44.61,44.56,44.61,19569.0,41.7338,41.7712,41.7244,41.7712,19569.0
2016-12-05 12:10:00,44.61,44.66,44.6,44.62,24212.0,41.7712,41.8181,41.7619,41.7806,24212.0
2016-12-05 12:15:00,44.64,44.65,44.61,44.64,11820.0,41.7993,41.8087,41.7712,41.7993,11820.0
2016-12-05 12:20:00,44.63,44.64,44.54,44.56,25705.0,41.79,41.7993,41.7057,41.7244,25705.0
2016-12-05 12:25:00,44.57,44.61,44.56,44.59,10181.0,41.7338,41.7712,41.7244,41.7525,10181.0
2016-12-05 12:30:00,44.58,44.6,44.55,44.59,24590.0,41.7432,41.7619,41.7151,41.7525,24590.0
2016-12-05 12:35:00,44.59,44.6,44.55,44.56,24893.0,41.7525,41.7619,41.7151,41.7244,24893.0
2016-12-05 12:40:00,44.57,44.6,44.55,44.57,11131.0,41.7338,41.7619,41.7151,41.7338,11131.0
2016-12-05 12:45:00,44.58,44.63,44.56,44.6,13224.0,41.7432,41.79,41.7244,41.7619,13224.0
2016-12-05 12:50:00,44.59,44.64,44.58,44.59,11665.0,41.7525,41.7993,41.7432,41.7525,11665.0
2016-12-05 12:55:00,44.59,44.6,44.57,44.58,8920.0,41.7525,41.7619,41.7338,41.7432,8920.0
2016-12-05 13:00:00,44.59,44.62,44.58,44.61,13869.0,41.7525,41.7806,41.7432,41.7712,13869.0
2016-12-05 13:05:00,44.61,44.61,44.55,44.59,10887.0,41.7712,41.7712,41.7151,41.7525,10887.0
2016-12-05 13:10:00,44.59,44.59,44.54,44.56,10045.0,41.7525,41.7525,41.7057,41.7244,10045.0
2016-12-05 13:15:00,44.56,44.58,44.55,44.58,7877.0,41.7244,41.7432,41.7151,41.7432,7877.0
2016-12-05 13:20:00,44.58,44.58,44.53,44.54,17688.0,41.7432,41.7432,41.6963,41.7057,17688.0
2016-12-05 13:25:00,44.53,44.55,44.49,44.51,45823.0,41.6963,41.7151,41.6589,41.6776,45823.0
2016-12-05 13:30:00,44.49,44.55,44.49,44.54,11321.0,41.6589,41.7151,41.6589,41.7057,11321.0
2016-12-05 13:35:00,44.53,44.54,44.49,44.51,13406.0,41.6963,41.7057,41.6589,41.6776,13406.0
2016-12-05 13:40:00,44.52,44.56,44.51,44.55,13354.0,41.687,41.7244,41.6776,41.7151,13354.0
2016-12-05 13:45:00,44.55,44.55,44.5,44.53,16079.0,41.7151,41.7151,41.6682,41.6963,16079.0
2016-12-05 13:50:00,44.52,44.56,44.52,44.54,25058.0,41.687,41.7244,41.687,41.7057,25058.0
2016-12-05 13:55:00,44.54,44.56,44.52,44.53,18166.0,41.7057,41.7244,41.687,41.6963,18166.0
2016-12-05 14:00:00,44.52,44.52,44.47,44.51,16763.0,41.687,41.687,41.6402,41.6776,16763.0
2016-12-05 14:05:00,44.51,44.56,44.49,44.55,20869.0,41.6776,41.7244,41.6589,41.7151,20869.0
2016-12-05 14:10:00,44.55,44.55,44.5,44.55,27916.0,41.7151,41.7151,41.6682,41.7151,27916.0
2016-12-05 14:15:00,44.54,44.55,44.51,44.53,21854.0,41.7057,41.7151,41.6776,41.6963,21854.0
2016-12-05 14:20:00,44.53,44.55,44.51,44.52,78913.0,41.6963,41.7151,41.6776,41.687,78913.0
2016-12-05 14:25:00,44.52,44.52,44.48,44.48,65845.0,41.687,41.687,41.6495,41.6495,65845.0
2016-12-05 14:30:00,44.48,44.54,44.48,44.54,33291.0,41.6495,41.7057,41.6495,41.7057,33291.0
2016-12-05 14:35:00,44.54,44.54,44.48,44.54,15148.0,41.7057,41.7057,41.6495,41.7057,15148.0
2016-12-05 14:40:00,44.54,44.56,44.53,44.55,12051.0,41.7057,41.7244,41.6963,41.7151,12051.0
2016-12-05 14:45:00,44.55,44.6,44.54,44.59,27792.0,41.7151,41.7619,41.7057,41.7525,27792.0
2016-12-05 14:50:00,44.58,44.6,44.57,44.59,10160.0,41.7432,41.7619,41.7338,41.7525,10160.0
2016-12-05 14:55:00,44.59,44.6,44.54,44.55,17978.0,41.7525,41.7619,41.7057,41.7151,17978.0
2016-12-05 15:00:00,44.56,44.61,44.56,44.6,22758.0,41.7244,41.7712,41.7244,41.7619,22758.0
2016-12-05 15:05:00,44.59,44.62,44.58,44.62,9793.0,41.7525,41.7806,41.7432,41.7806,9793.0
2016-12-05 15:10:00,44.62,44.67,44.62,44.67,18816.0,41.7806,41.8274,41.7806,41.8274,18816.0
2016-12-05 15:15:00,44.66,44.68,44.64,44.66,26612.0,41.8181,41.8368,41.7993,41.8181,26612.0
2016-12-05 15:20:00,44.65,44.67,44.59,44.6,18661.0,41.8087,41.8274,41.7525,41.7619,18661.0
2016-12-05 15:25:00,44.59,44.64,44.59,44.64,35190.0,41.7525,41.7993,41.7525,41.7993,35190.0
2016-12-05 15:30:00,44.64,44.64,44.58,44.61,243366.0,41.7993,41.7993,41.7432,41.7712,243366.0
2016-12-05 15:35:00,44.62,44.64,44.59,44.61,38281.0,41.7806,41.7993,41.7525,41.7712,38281.0
2016-12-05 15:40:00,44.62,44.64,44.61,44.64,29871.0,41.7806,41.7993,41.7712,41.7993,29871.0
2016-12-05 15:45:00,44.63,44.64,44.53,44.54,100506.0,41.79,41.7993,41.6963,41.7057,100506.0
2016-12-05 15:50:00,44.54,44.57,44.52,44.55,115497.0,41.7057,41.7338,41.687,41.7151,115497.0
2016-12-05 15:55:00,44.56,44.58,44.51,44.54,293539.0,41.7244,41.7432,41.6776,41.7057,293539.0
2016-12-06 09:30:00,44.58,44.58,44.3,44.3,16301.0,41.7432,41.7432,41.481,41.481,16301.0
2016-12-06 09:35:00,44.31,44.42,44.26,44.3,13599.0,41.4903,41.5933,41.4435,41.481,13599.0
2016-12-06 09:40:00,44.31,44.31,44.2,44.29,8125.0,41.4903,41.4903,41.3873,41.4716,8125.0
2016-12-06 09:45:00,44.3,44.34,44.25,44.25,6708.0,41.481,41.5184,41.4342,41.4342,6708.0
2016-12-06 09:50:00,44.25,44.38,44.24,44.33,12324.0,41.4342,41.5559,41.4248,41.5091,12324.0
2016-12-06 09:55:00,44.29,44.34,44.29,44.32,8991.0,41.4716,41.5184,41.4716,41.4997,8991.0
2016-12-06 10:00:00,44.32,44.37,44.32,44.35,7833.0,41.4997,41.5465,41.4997,41.5278,7833.0
2016-12-06 10:05:00,44.33,44.33,44.25,44.25,3287.0,41.5091,41.5091,41.4342,41.4342,3287.0
2016-12-06 10:10:00,44.26,44.33,44.25,44.33,15260.0,41.4435,41.5091,41.4342,41.5091,15260.0
2016-12-06 10:15:00,44.33,44.33,44.3,44.32,5431.0,41.5091,41.5091,41.481,41.4997,5431.0
2016-12-06 10:20:00,44.33,44.33,44.27,44.3,8555.0,41.5091,41.5091,41.4529,41.481,8555.0
2016-12-06 10:25:00,44.3,44.33,44.29,44.29,4696.0,41.481,41.5091,41.4716,41.4716,4696.0
2016-12-06 10:30:00,44.29,44.41,44.29,44.36,15377.0,41.4716,41.584,41.4716,41.5372,15377.0
2016-12-06 10:35:00,44.34,44.34,44.3,44.3,5566.0,41.5184,41.5184,41.481,41.481,5566.0
2016-12-06 10:40:00,44.29,44.31,44.27,44.3,12558.0,41.4716,41.4903,41.4529,41.481,12558.0
2016-12-06 10:45:00,44.3,44.32,44.27,44.28,7456.0,41.481,41.4997,41.4529,41.4622,7456.0
2016-12-06 10:50:00,44.28,44.33,44.27,44.33,7973.0,41.4622,41.5091,41.4529,41.5091,7973.0
2016-12-06 10:55:00,44.32,44.33,44.27,44.29,8998.0,41.4997,41.5091,41.4529,41.4716,8998.0
2016-12-06 11:00:00,44.3,44.35,44.29,44.31,7276.0,41.481,41.5278,41.4716,41.4903,7276.0
2016-12-06 11:05:00,44.3,44.3,44.27,44.3,5900.0,41.481,41.481,41.4529,41.481,5900.0
2016-12-06 11:10:00,44.3,44.3,44.27,44.29,12385.0,41.481,41.481,41.4529,41.4716,12385.0
2016-12-06 11:15:00,44.3,44.32,44.29,44.3,4800.0,41.481,41.4997,41.4716,41.481,4800.0
2016-12-06 11:20:00,44.31,44.36,44.3,44.36,8906.0,41.4903,41.5372,41.481,41.5372,8906.0
2016-12-06 11:25:00,44.35,44.38,44.34,44.37,9121.0,41.5278,41.5559,41.5184,41.5465,9121.0
2016-12-06 11:30:00,44.38,44.45,44.36,44.44,14706.0,41.5559,41.6214,41.5372,41.6121,14706.0
2016-12-06 11:35:00,44.43,44.46,44.42,44.46,12904.0,41.6027,41.6308,41.5933,41.6308,12904.0
2016-12-06 11:40:00,44.46,44.48,44.45,44.46,8597.0,41.6308,41.6495,41.6214,41.6308,8597.0
2016-12-06 11:45:00,44.47,44.52,44.47,44.52,11401.0,41.6402,41.687,41.6402,41.687,11401.0
2016-12-06 11:50:00,44.52,44.57,44.51,44.57,6734.0,41.687,41.7338,41.6776,41.7338,6734.0
2016-12-06 11:55:00,44.57,44.58,44.54,44.58,5813.0,41.7338,41.7432,41.7057,41.7432,5813.0
2016-12-06 12:00:00,44.59,44.6,44.55,44.56,7582.0,41.7525,41.7619,41.7151,41.7244,7582.0
2016-12-06 12:05:00,44.56,44.6,44.55,44.59,8049.0,41.7244,41.7619,41.7151,41.7525,8049.0
2016-12-06 12:10:00,44.59,44.59,44.54,44.57,8365.0,41.7525,41.7525,41.7057,41.7338,8365.0
2016-12-06 12:15:00,44.57,44.6,44.56,44.58,7459.0,41.7338,41.7619,41.7244,41.7432,7459.0
2016-12-06 12:20:00,44.58,44.66,44.58,44.65,6088.0,41.7432,41.8181,41.7432,41.8087,6088.0
2016-12-06 12:25:00,44.64,44.65,44.64,44.65,4320.0,41.7993,41.8087,41.7993,41.8087,4320.0
2016-12-06 12:30:00,44.64,44.66,44.63,44.65,4820.0,41.7993,41.8181,41.79,41.8087,4820.0
2016-12-06 12:35:00,44.66,44.72,44.66,44.7,6566.0,41.8181,41.8742,41.8181,41.8555,6566.0
2016-12-06 12:40:00,44.7,44.7,44.67,44.68,6435.0,41.8555,41.8555,41.8274,41.8368,6435.0
2016-12-06 12:45:00,44.68,44.68,44.66,44.66,3600.0,41.8368,41.8368,41.8181,41.8181,3600.0
2016-12-06 12:50:00,44.66,44.69,44.66,44.68,6799.0,41.8181,41.8462,41.8181,41.8368,6799.0
2016-12-06 12:55:00,44.69,44.76,44.69,44.75,9349.0,41.8462,41.9117,41.8462,41.9023,9349.0
2016-12-06 13:00:00,44.75,44.77,44.75,44.76,8447.0,41.9023,41.9211,41.9023,41.9117,8447.0
2016-12-06 13:05:00,44.76,44.77,44.73,44.76,7628.0,41.9117,41.9211,41.8836,41.9117,7628.0
2016-12-06 13:10:00,44.77,44.77,44.76,44.76,2700.0,41.9211,41.9211,41.9117,41.9117,2700.0
2016-12-06 13:15:00,44.77,44.81,44.76,44.79,8794.0,41.9211,41.9585,41.9117,41.9398,8794.0
2016-12-06 13:20:00,44.78,44.78,44.76,44.76,8174.0,41.9304,41.9304,41.9117,41.9117,8174.0
2016-12-06 13:25:00,44.76,44.78,44.76,44.78,6000.0,41.9117,41.9304,41.9117,41.9304,6000.0
2016-12-06 13:30:00,44.78,44.81,44.77,44.79,7948.0,41.9304,41.9585,41.9211,41.9398,7948.0
2016-12-06 13:35:00,44.79,44.8,44.78,44.8,2640.0,41.9398,41.9492,41.9304,41.9492,2640.0
2016-12-06 13:40:00,44.8,44.81,44.79,44.81,4548.0,41.9492,41.9585,41.9398,41.9585,4548.0
2016-12-06 13:45:00,44.81,44.85,44.81,44.83,11602.0,41.9585,41.996,41.9585,41.9772,11602.0
2016-12-06 13:50:00,44.83,44.83,44.8,44.82,2293.0,41.9772,41.9772,41.9492,41.9679,2293.0
2016-12-06 13:55:00,44.82,44.86,44.82,44.85,8952.0,41.9679,42.0053,41.9679,41.996,8952.0
2016-12-06 14:00:00,44.86,44.89,44.85,44.88,13146.0,42.0053,42.0334,41.996,42.0241,13146.0
2016-12-06 14:05:00,44.88,44.88,44.83,44.85,8522.0,42.0241,42.0241,41.9772,41.996,8522.0
2016-12-06 14:10:00,44.84,44.87,44.83,44.83,12014.0,41.9866,42.0147,41.9772,41.9772,12014.0
2016-12-06 14:15:00,44.84,44.84,44.8,44.8,5553.0,41.9866,41.9866,41.9492,41.9492,5553.0
2016-12-06 14:20:00,44.81,44.87,44.8,44.87,13607.0,41.9585,42.0147,41.9492,42.0147,13607.0
2016-12-06 14:25:00,44.88,44.88,44.85,44.86,11060.0,42.0241,42.0241,41.996,42.0053,11060.0
2016-12-06 14:30:00,44.86,44.89,44.86,44.89,7814.0,42.0053,42.0334,42.0053,42.0334,7814.0
2016-12-06 14:35:00,44.89,44.9,44.87,44.9,15327.0,42.0334,42.0428,42.0147,42.0428,15327.0
2016-12-06 14:40:00,44.9,44.9,44.88,44.89,3700.0,42.0428,42.0428,42.0241,42.0334,3700.0
2016-12-06 14:45:00,44.89,44.9,44.88,44.9,8306.0,42.0334,42.0428,42.0241,42.0428,8306.0
2016-12-06 14:50:00,44.89,44.9,44.88,44.89,3877.0,42.0334,42.0428,42.0241,42.0334,3877.0
2016-12-06 14:55:00,44.89,44.9,44.87,44.88,8337.0,42.0334,42.0428,42.0147,42.0241,8337.0
2016-12-06 15:00:00,44.89,44.9,44.85,44.85,13219.0,42.0334,42.0428,41.996,41.996,13219.0
2016-12-06 15:05:00,44.86,44.87,44.84,44.84,8752.0,42.0053,42.0147,41.9866,41.9866,8752.0
2016-12-06 15:10:00,44.84,44.84,44.77,44.78,12856.0,41.9866,41.9866,41.9211,41.9304,12856.0
2016-12-06 15:15:00,44.78,44.8,44.78,44.78,5994.0,41.9304,41.9492,41.9304,41.9304,5994.0
2016-12-06 15:20:00,44.79,44.8,44.77,44.78,17959.0,41.9398,41.9492,41.9211,41.9304,17959.0
2016-12-06 15:25:00,44.79,44.79,44.72,44.73,9055.0,41.9398,41.9398,41.8742,41.8836,9055.0
2016-12-06 15:30:00,44.73,44.76,44.73,44.76,19376.0,41.8836,41.9117,41.8836,41.9117,19376.0
2016-12-06 15:35:00,44.75,44.76,44.72,44.72,19084.0,41.9023,41.9117,41.8742,41.8742,19084.0
2016-12-06 15:40:00,44.72,44.76,44.72,44.74,22030.0,41.8742,41.9117,41.8742,41.893,22030.0
2016-12-06 15:45:00,44.75,44.8,44.75,44.79,43164.0,41.9023,41.9492,41.9023,41.9398,43164.0
2016-12-06 15:50:00,44.78,44.82,44.76,44.81,52728.0,41.9304,41.9679,41.9117,41.9585,52728.0
2016-12-06 15:55:00,44.81,44.86,44.8,44.86,113636.0,41.9585,42.0053,41.9492,42.0053,113636.0
2016-12-07 09:30:00,44.56,44.75,44.45,44.59,35984.0,41.7244,41.9023,41.6214,41.7525,35984.0
2016-12-07 09:35:00,44.52,44.57,44.42,44.45,2736.0,41.687,41.7338,41.5933,41.6214,2736.0
2016-12-07 09:40:00,44.42,44.42,44.12,44.21,31871.0,41.5933,41.5933,41.3124,41.3967,31871.0
2016-12-07 09:45:00,44.2,44.3,44.11,44.22,17525.0,41.3873,41.481,41.3031,41.4061,17525.0
2016-12-07 09:50:00,44.19,44.31,44.18,44.27,11107.0,41.378,41.4903,41.3686,41.4529,11107.0
2016-12-07 09:55:00,44.27,44.38,44.21,44.36,19163.0,41.4529,41.5559,41.3967,41.5372,19163.0
2016-12-07 10:00:00,44.35,44.35,44.24,44.24,12470.0,41.5278,41.5278,41.4248,41.4248,12470.0
2016-12-07 10:05:00,44.25,44.33,44.25,44.3,13171.0,41.4342,41.5091,41.4342,41.481,13171.0
2016-12-07 10:10:00,44.31,44.42,44.3,44.3,6952.0,41.4903,41.5933,41.481,41.481,6952.0
2016-12-07 10:15:00,44.32,44.39,44.32,44.34,9055.0,41.4997,41.5652,41.4997,41.5184,9055.0
2016-12-07 10:20:00,44.34,44.35,44.32,44.32,5417.0,41.5184,41.5278,41.4997,41.4997,5417.0
2016-12-07 10:25:00,44.31,44.42,44.29,44.42,15741.0,41.4903,41.5933,41.4716,41.5933,15741.0
2016-12-07 10:30:00,44.43,44.46,44.38,44.43,59634.0,41.6027,41.6308,41.5559,41.6027,59634.0
2016-12-07 10:35:00,44.44,44.44,44.31,44.32,12902.0,41.6121,41.6121,41.4903,41.4997,12902.0
2016-12-07 10:40:00,44.32,44.36,44.29,44.36,14231.0,41.4997,41.5372,41.4716,41.5372,14231.0
2016-12-07 10:45:00,44.38,44.48,44.38,44.38,15839.0,41.5559,41.6495,41.5559,41.5559,15839.0
2016-12-07 10:50:00,44.35,44.4,44.33,44.4,12227.0,41.5278,41.5746,41.5091,41.5746,12227.0
2016-12-07 10:55:00,44.4,44.42,44.38,44.4,11150.0,41.5746,41.5933,41.5559,41.5746,11150.0
2016-12-07 11:00:00,44.38,44.47,44.38,44.45,23528.0,41.5559,41.6402,41.5559,41.6214,23528.0
2016-12-07 11:05:00,44.43,44.51,44.43,44.5,26194.0,41.6027,41.6776,41.6027,41.6682,26194.0
2016-12-07 11:10:00,44.5,44.5,44.45,44.48,13572.0,41.6682,41.6682,41.6214,41.6495,13572.0
2016-12-07 11:15:00,44.48,44.6,44.47,44.59,23985.0,41.6495,41.7619,41.6402,41.7525,23985.0
2016-12-07 11:20:00,44.59,44.59,44.46,44.48,15992.0,41.7525,41.7525,41.6308,41.6495,15992.0
2016-12-07 11:25:00,44.47,44.53,44.46,44.53,15590.0,41.6402,41.6963,41.6308,41.6963,15590.0
2016-12-07 11:30:00,44.54,44.56,44.49,44.49,14589.0,41.7057,41.7244,41.6589,41.6589,14589.0
2016-12-07 11:35:00,44.49,44.57,44.49,44.52,11409.0,41.6589,41.7338,41.6589,41.687,11409.0
2016-12-07 11:40:00,44.52,44.62,44.52,44.6,17561.0,41.687,41.7806,41.687,41.7619,17561.0
2016-12-07 11:45:00,44.62,44.71,44.61,44.7,14103.0,41.7806,41.8649,41.7712,41.8555,14103.0
2016-12-07 11:50:00,44.69,44.69,44.59,44.64,9179.0,41.8462,41.8462,41.7525,41.7993,9179.0
2016-12-07 11:55:00,44.65,44.74,44.65,44.67,14111.0,41.8087,41.893,41.8087,41.8274,14111.0
2016-12-07 12:00:00,44.67,44.7,44.65,44.7,7490.0,41.8274,41.8555,41.8087,41.8555,7490.0
2016-12-07 12:05:00,44.69,44.72,44.68,44.7,8284.0,41.8462,41.8742,41.8368,41.8555,8284.0
2016-12-07 12:10:00,44.69,44.7,44.64,44.7,10714.0,41.8462,41.8555,41.7993,41.8555,10714.0
2016-12-07 12:15:00,44.7,44.74,44.7,44.7,5856.0,41.8555,41.893,41.8555,41.8555,5856.0
2016-12-07 12:20:00,44.7,44.73,44.68,44.72,20070.0,41.8555,41.8836,41.8368,41.8742,20070.0
2016-12-07 12:25:00,44.72,44.73,44.7,44.71,4901.0,41.8742,41.8836,41.8555,41.8649,4901.0
2016-12-07 12:30:00,44.7,44.72,44.66,44.68,8996.0,41.8555,41.8742,41.8181,41.8368,8996.0
2016-12-07 12:35:00,44.67,44.69,44.66,44.66,6679.0,41.8274,41.8462,41.8181,41.8181,6679.0
2016-12-07 12:40:00,44.68,44.69,44.66,44.68,7012.0,41.8368,41.8462,41.8181,41.8368,7012.0
2016-12-07 12:45:00,44.67,44.68,44.66,44.68,7448.0,41.8274,41.8368,41.8181,41.8368,7448.0
2016-12-07 12:50:00,44.68,44.69,44.65,44.68,9264.0,41.8368,41.8462,41.8087,41.8368,9264.0
2016-12-07 12:55:00,44.69,44.7,44.66,44.7,19145.0,41.8462,41.8555,41.8181,41.8555,19145.0
2016-12-07 13:00:00,44.7,44.71,44.67,44.69,8798.0,41.8555,41.8649,41.8274,41.8462,8798.0
2016-12-07 13:05:00,44.69,44.72,44.66,44.71,11699.0,41.8462,41.8742,41.8181,41.8649,11699.0
2016-12-07 13:10:00,44.71,44.71,44.65,44.66,5650.0,41.8649,41.8649,41.8087,41.8181,5650.0
2016-12-07 13:15:00,44.66,44.67,44.64,44.65,8400.0,41.8181,41.8274,41.7993,41.8087,8400.0
2016-12-07 13:20:00,44.66,44.78,44.66,44.76,25330.0,41.8181,41.9304,41.8181,41.9117,25330.0
2016-12-07 13:25:00,44.75,44.75,44.64,44.65,11547.0,41.9023,41.9023,41.7993,41.8087,11547.0
2016-12-07 13:30:00,44.65,44.68,44.63,44.66,11872.0,41.8087,41.8368,41.79,41.8181,11872.0
2016-12-07 13:35:00,44.66,44.68,44.63,44.66,9814.0,41.8181,41.8368,41.79,41.8181,9814.0
2016-12-07 13:40:00,44.67,44.7,44.65,44.66,8327.0,41.8274,41.8555,41.8087,41.8181,8327.0
2016-12-07 13:45:00,44.67,44.69,44.65,44.68,9448.0,41.8274,41.8462,41.8087,41.8368,9448.0
2016-12-07 13:50:00,44.69,44.76,44.69,44.76,11703.0,41.8462,41.9117,41.8462,41.9117,11703.0
2016-12-07 13:55:00,44.75,44.82,44.74,44.79,11365.0,41.9023,41.9679,41.893,41.9398,11365.0
2016-12-07 14:00:00,44.79,44.82,44.78,44.8,14245.0,41.9398,41.9679,41.9304,41.9492,14245.0
2016-12-07 14:05:00,44.8,44.84,44.8,44.84,12589.0,41.9492,41.9866,41.9492,41.9866,12589.0
2016-12-07 14:10:00,44.84,44.88,44.84,44.86,9819.0,41.9866,42.0241,41.9866,42.0053,9819.0
2016-12-07 14:15:00,44.84,44.93,44.82,44.91,29093.0,41.9866,42.0709,41.9679,42.0522,29093.0
2016-12-07 14:20:00,44.92,44.94,44.88,44.9,10870.0,42.0615,42.0802,42.0241,42.0428,10870.0
2016-12-07 14:25:00,44.9,44.91,44.8,44.82,16796.0,42.0428,42.0522,41.9492,41.9679,16796.0
2016-12-07 14:30:00,44.82,44.88,44.82,44.84,7712.0,41.9679,42.0241,41.9679,41.9866,7712.0
2016-12-07 14:35:00,44.84,44.85,44.78,44.79,8583.0,41.9866,41.996,41.9304,41.9398,8583.0
2016-12-07 14:40:00,44.8,44.83,44.78,44.82,9818.0,41.9492,41.9772,41.9304,41.9679,9818.0
2016-12-07 14:45:00,44.81,44.85,44.81,44.85,7894.0,41.9585,41.996,41.9585,41.996,7894.0
2016-12-07 14:50:00,44.85,44.86,44.84,44.84,9539.0,41.996,42.0053,41.9866,41.9866,9539.0
2016-12-07 14:55:00,44.84,44.91,44.84,44.89,18115.0,41.9866,42.0522,41.9866,42.0334,18115.0
2016-12-07 15:00:00,44.89,44.9,44.8,44.82,14806.0,42.0334,42.0428,41.9492,41.9679,14806.0
2016-12-07 15:05:00,44.83,44.88,44.82,44.83,17825.0,41.9772,42.0241,41.9679,41.9772,17825.0
2016-12-07 15:10:00,44.82,44.86,44.82,44.86,14333.0,41.9679,42.0053,41.9679,42.0053,14333.0
2016-12-07 15:15:00,44.86,44.92,44.85,44.87,22658.0,42.0053,42.0615,41.996,42.0147,22658.0
2016-12-07 15:20:00,44.87,44.95,44.83,44.93,30141.0,42.0147,42.0896,41.9772,42.0709,30141.0
2016-12-07 15:25:00,44.92,44.97,44.89,44.92,25846.0,42.0615,42.1083,42.0334,42.0615,25846.0
2016-12-07 15:30:00,44.91,44.95,44.89,44.91,35480.0,42.0522,42.0896,42.0334,42.0522,35480.0
2016-12-07 15:35:00,44.92,44.93,44.88,44.9,37353.0,42.0615,42.0709,42.0241,42.0428,37353.0
2016-12-07 15:40:00,44.9,44.92,44.87,44.89,32033.0,42.0428,42.0615,42.0147,42.0334,32033.0
2016-12-07 15:45:00,44.9,44.91,44.85,44.86,46952.0,42.0428,42.0522,41.996,42.0053,46952.0
2016-12-07 15:50:00,44.85,44.9,44.85,44.89,75281.0,41.996,42.0428,41.996,42.0334,75281.0
2016-12-07 15:55:00,44.89,44.99,44.88,44.99,199303.0,42.0334,42.1271,42.0241,42.1271,199303.0
2016-12-08 09:30:00,44.99,45.08,44.95,45.03,36854.0,42.1271,42.2113,42.0896,42.1645,36854.0
2016-12-08 09:35:00,45.03,45.03,44.96,44.99,9294.0,42.1645,42.1645,42.099,42.1271,9294.0
2016-12-08 09:40:00,45.0,45.07,45.0,45.06,6720.0,42.1364,42.202,42.1364,42.1926,6720.0
2016-12-08 09:45:00,45.06,45.1,44.92,44.94,8533.0,42.1926,42.2301,42.0615,42.0802,8533.0
2016-12-08 09:50:00,44.95,44.98,44.9,44.92,13046.0,42.0896,42.1177,42.0428,42.0615,13046.0
2016-12-08 09:55:00,44.89,44.91,44.85,44.87,10878.0,42.0334,42.0522,41.996,42.0147,10878.0
2016-12-08 10:00:00,44.83,44.84,44.77,44.81,7265.0,41.9772,41.9866,41.9211,41.9585,7265.0
2016-12-08 10:05:00,44.81,45.01,44.81,45.01,8655.0,41.9585,42.1458,41.9585,42.1458,8655.0
2016-12-08 10:10:00,45.01,45.01,44.93,44.93,10365.0,42.1458,42.1458,42.0709,42.0709,10365.0
2016-12-08 10:15:00,44.94,45.0,44.94,44.99,6510.0,42.0802,42.1364,42.0802,42.1271,6510.0
2016-12-08 10:20:00,44.99,44.99,44.96,44.98,3614.0,42.1271,42.1271,42.099,42.1177,3614.0
2016-12-08 10:25:00,44.99,45.01,44.96,45.0,4476.0,42.1271,42.1458,42.099,42.1364,4476.0
2016-12-08 10:30:00,45.0,45.04,45.0,45.03,3494.0,42.1364,42.1739,42.1364,42.1645,3494.0
2016-12-08 10:35:00,45.02,45.1,45.01,45.1,9663.0,42.1552,42.2301,42.1458,42.2301,9663.0
2016-12-08 10:40:00,45.11,45.15,45.1,45.14,8618.0,42.2394,42.2769,42.2301,42.2675,8618.0
2016-12-08 10:45:00,45.14,45.2,45.14,45.17,11515.0,42.2675,42.3237,42.2675,42.2956,11515.0
2016-12-08 10:50:00,45.16,45.2,45.11,45.2,8713.0,42.2862,42.3237,42.2394,42.3237,8713.0
2016-12-08 10:55:00,45.2,45.24,45.18,45.22,14622.0,42.3237,42.3612,42.305,42.3424,14622.0
2016-12-08 11:00:00,45.22,45.25,45.19,45.23,13199.0,42.3424,42.3705,42.3143,42.3518,13199.0
2016-12-08 11:05:00,45.24,45.24,45.17,45.18,6266.0,42.3612,42.3612,42.2956,42.305,6266.0
2016-12-08 11:10:00,45.18,45.21,45.17,45.18,8395.0,42.305,42.3331,42.2956,42.305,8395.0
2016-12-08 11:15:00,45.17,45.17,45.14,45.16,5923.0,42.2956,42.2956,42.2675,42.2862,5923.0
2016-12-08 11:20:00,45.16,45.21,45.16,45.2,6896.0,42.2862,42.3331,42.2862,42.3237,6896.0
2016-12-08 11:25:00,45.2,45.24,45.2,45.23,6868.0,42.3237,42.3612,42.3237,42.3518,6868.0
2016-12-08 11:30:00,45.23,45.23,45.21,45.22,7204.0,42.3518,42.3518,42.3331,42.3424,7204.0
2016-12-08 11:35:00,45.22,45.22,45.18,45.19,6615.0,42.3424,42.3424,42.305,42.3143,6615.0
2016-12-08 11:40:00,45.19,45.19,45.16,45.17,2874.0,42.3143,42.3143,42.2862,42.2956,2874.0
2016-12-08 11:45:00,45.16,45.25,45.16,45.24,9649.0,42.2862,42.3705,42.2862,42.3612,9649.0
2016-12-08 11:50:00,45.24,45.24,45.2,45.2,8002.0,42.3612,42.3612,42.3237,42.3237,8002.0
2016-12-08 11:55:00,45.2,45.22,45.18,45.22,7532.0,42.3237,42.3424,42.305,42.3424,7532.0
2016-12-08 12:00:00,45.22,45.24,45.22,45.23,5480.0,42.3424,42.3612,42.3424,42.3518,5480.0
2016-12-08 12:05:00,45.22,45.23,45.22,45.22,2300.0,42.3424,42.3518,42.3424,42.3424,2300.0
2016-12-08 12:10:00,45.22,45.25,45.2,45.25,11051.0,42.3424,42.3705,42.3237,42.3705,11051.0
2016-12-08 12:15:00,45.25,45.26,45.22,45.26,13570.0,42.3705,42.3799,42.3424,42.3799,13570.0
2016-12-08 12:20:00,45.26,45.33,45.23,45.32,14036.0,42.3799,42.4454,42.3518,42.4361,14036.0
2016-12-08 12:25:00,45.32,45.36,45.32,45.36,5852.0,42.4361,42.4735,42.4361,42.4735,5852.0
2016-12-08 12:30:00,45.36,45.42,45.36,45.41,7547.0,42.4735,42.5297,42.4735,42.5203,7547.0
2016-12-08 12:35:00,45.4,45.42,45.38,45.4,9886.0,42.511,42.5297,42.4922,42.511,9886.0
2016-12-08 12:40:00,45.4,45.45,45.4,45.44,14467.0,42.511,42.5578,42.511,42.5484,14467.0
2016-12-08 12:45:00,45.44,45.57,45.43,45.53,29646.0,42.5484,42.6702,42.5391,42.6327,29646.0
2016-12-08 12:50:00,45.52,45.55,45.44,45.53,29407.0,42.6233,42.6514,42.5484,42.6327,29407.0
2016-12-08 12:55:00,45.54,45.57,45.52,45.56,6687.0,42.6421,42.6702,42.6233,42.6608,6687.0
2016-12-08 13:00:00,45.55,45.56,45.5,45.5,5256.0,42.6514,42.6608,42.6046,42.6046,5256.0
2016-12-08 13:05:00,45.51,45.51,45.48,45.51,15971.0,42.614,42.614,42.5859,42.614,15971.0
2016-12-08 13:10:00,45.49,45.51,45.47,45.51,8876.0,42.5952,42.614,42.5765,42.614,8876.0
2016-12-08 13:15:00,45.51,45.57,45.51,45.56,20687.0,42.614,42.6702,42.614,42.6608,20687.0
2016-12-08 13:20:00,45.55,45.62,45.55,45.62,15184.0,42.6514,42.717,42.6514,42.717,15184.0
2016-12-08 13:25:00,45.62,45.64,45.61,45.63,12512.0,42.717,42.7357,42.7076,42.7263,12512.0
2016-12-08 13:30:00,45.63,45.64,45.59,45.63,15864.0,42.7263,42.7357,42.6889,42.7263,15864.0
2016-12-08 13:35:00,45.64,45.7,45.62,45.7,18330.0,42.7357,42.7919,42.717,42.7919,18330.0
2016-12-08 13:40:00,45.69,45.69,45.65,45.69,18059.0,42.7825,42.7825,42.7451,42.7825,18059.0
2016-12-08 13:45:00,45.69,45.73,45.67,45.72,19275.0,42.7825,42.82,42.7638,42.8106,19275.0
2016-12-08 13:50:00,45.72,45.76,45.71,45.76,8643.0,42.8106,42.8481,42.8012,42.8481,8643.0
2016-12-08 13:55:00,45.77,45.81,45.75,45.78,16350.0,42.8574,42.8949,42.8387,42.8668,16350.0
2016-12-08 14:00:00,45.76,45.78,45.74,45.74,10603.0,42.8481,42.8668,42.8293,42.8293,10603.0
2016-12-08 14:05:00,45.75,45.78,45.69,45.77,22807.0,42.8387,42.8668,42.7825,42.8574,22807.0
2016-12-08 14:10:00,45.76,45.78,45.76,45.78,7402.0,42.8481,42.8668,42.8481,42.8668,7402.0
2016-12-08 14:15:00,45.78,45.78,45.71,45.71,14078.0,42.8668,42.8668,42.8012,42.8012,14078.0
2016-12-08 14:20:00,45.71,45.72,45.59,45.6,19971.0,42.8012,42.8106,42.6889,42.6982,19971.0
2016-12-08 14:25:00,45.61,45.66,45.6,45.66,9745.0,42.7076,42.7544,42.6982,42.7544,9745.0
2016-12-08 14:30:00,45.66,45.68,45.65,45.68,11083.0,42.7544,42.7732,42.7451,42.7732,11083.0
2016-12-08 14:35:00,45.67,45.67,45.56,45.56,14859.0,42.7638,42.7638,42.6608,42.6608,14859.0
2016-12-08 14:40:00,45.57,45.59,45.55,45.58,11055.0,42.6702,42.6889,42.6514,42.6795,11055.0
2016-12-08 14:45:00,45.58,45.6,45.55,45.57,12820.0,42.6795,42.6982,42.6514,42.6702,12820.0
2016-12-08 14:50:00,45.57,45.6,45.54,45.59,10675.0,42.6702,42.6982,42.6421,42.6889,10675.0
2016-12-08 14:55:00,45.6,45.62,45.59,45.61,13442.0,42.6982,42.717,42.6889,42.7076,13442.0
2016-12-08 15:00:00,45.62,45.68,45.61,45.65,23254.0,42.717,42.7732,42.7076,42.7451,23254.0
2016-12-08 15:05:00,45.66,45.67,45.59,45.62,18213.0,42.7544,42.7638,42.6889,42.717,18213.0
2016-12-08 15:10:00,45.62,45.67,45.61,45.61,14588.0,42.717,42.7638,42.7076,42.7076,14588.0
2016-12-08 15:15:00,45.61,45.62,45.59,45.59,15899.0,42.7076,42.717,42.6889,42.6889,15899.0
2016-12-08 15:20:00,45.59,45.6,45.54,45.57,21290.0,42.6889,42.6982,42.6421,42.6702,21290.0
2016-12-08 15:25:00,45.57,45.63,45.56,45.6,26768.0,42.6702,42.7263,42.6608,42.6982,26768.0
2016-12-08 15:30:00,45.6,45.65,45.59,45.63,30054.0,42.6982,42.7451,42.6889,42.7263,30054.0
2016-12-08 15:35:00,45.64,45.71,45.64,45.71,35314.0,42.7357,42.8012,42.7357,42.8012,35314.0
2016-12-08 15:40:00,45.71,45.76,45.7,45.73,50133.0,42.8012,42.8481,42.7919,42.82,50133.0
2016-12-08 15:45:00,45.73,45.8,45.73,45.78,103308.0,42.82,42.8855,42.82,42.8668,103308.0
2016-12-08 15:50:00,45.78,45.8,45.77,45.79,115049.0,42.8668,42.8855,42.8574,42.8762,115049.0
2016-12-08 15:55:00,45.78,45.83,45.77,45.8,262931.0,42.8668,42.9136,42.8574,42.8855,262931.0
2016-12-09 09:30:00,45.94,46.06,45.85,46.05,38573.0,43.0166,43.129,42.9323,43.1196,38573.0
2016-12-09 09:35:00,46.04,46.17,46.04,46.08,6474.0,43.1102,43.232,43.1102,43.1477,6474.0
2016-12-09 09:40:00,46.08,46.09,45.98,45.99,5889.0,43.1477,43.1571,43.0541,43.0634,5889.0
2016-12-09 09:45:00,45.98,46.05,45.97,46.04,10545.0,43.0541,43.1196,43.0447,43.1102,10545.0
2016-12-09 09:50:00,46.02,46.08,46.0,46.08,10427.0,43.0915,43.1477,43.0728,43.1477,10427.0
2016-12-09 09:55:00,46.08,46.24,46.08,46.21,17469.0,43.1477,43.2975,43.1477,43.2694,17469.0
2016-12-09 10:00:00,46.2,46.23,46.06,46.07,14757.0,43.2601,43.2882,43.129,43.1383,14757.0
2016-12-09 10:05:00,46.04,46.07,45.94,46.01,16176.0,43.1102,43.1383,43.0166,43.0822,16176.0
2016-12-09 10:10:00,46.0,46.15,45.99,46.15,21327.0,43.0728,43.2132,43.0634,43.2132,21327.0
2016-12-09 10:15:00,46.15,46.2,46.11,46.16,12812.0,43.2132,43.2601,43.1758,43.2226,12812.0
2016-12-09 10:20:00,46.17,46.27,46.13,46.26,22079.0,43.232,43.3256,43.1945,43.3162,22079.0
2016-12-09 10:25:00,46.26,46.26,46.15,46.19,14329.0,43.3162,43.3162,43.2132,43.2507,14329.0
2016-12-09 10:30:00,46.19,46.22,46.17,46.22,11489.0,43.2507,43.2788,43.232,43.2788,11489.0
2016-12-09 10:35:00,46.22,46.23,46.18,46.21,22685.0,43.2788,43.2882,43.2413,43.2694,22685.0
2016-12-09 10:40:00,46.21,46.23,46.17,46.22,13657.0,43.2694,43.2882,43.232,43.2788,13657.0
2016-12-09 10:45:00,46.22,46.22,46.19,46.2,13980.0,43.2788,43.2788,43.2507,43.2601,13980.0
2016-12-09 10:50:00,46.2,46.22,46.17,46.17,12216.0,43.2601,43.2788,43.232,43.232,12216.0
2016-12-09 10:55:00,46.17,46.19,46.12,46.14,32562.0,43.232,43.2507,43.1852,43.2039,32562.0
2016-12-09 11:00:00,46.14,46.18,46.12,46.15,34733.0,43.2039,43.2413,43.1852,43.2132,34733.0
2016-12-09 11:05:00,46.15,46.15,46.09,46.09,19746.0,43.2132,43.2132,43.1571,43.1571,19746.0
2016-12-09 11:10:00,46.1,46.18,46.09,46.18,13211.0,43.1664,43.2413,43.1571,43.2413,13211.0
2016-12-09 11:15:00,46.17,46.21,46.17,46.2,14846.0,43.232,43.2694,43.232,43.2601,14846.0
2016-12-09 11:20:00,46.2,46.25,46.2,46.23,24383.0,43.2601,43.3069,43.2601,43.2882,24383.0
2016-12-09 11:25:00,46.23,46.23,46.14,46.15,16142.0,43.2882,43.2882,43.2039,43.2132,16142.0
2016-12-09 11:30:00,46.15,46.15,46.11,46.14,12398.0,43.2132,43.2132,43.1758,43.2039,12398.0
2016-12-09 11:35:00,46.15,46.22,46.14,46.2,12872.0,43.2132,43.2788,43.2039,43.2601,12872.0
2016-12-09 11:40:00,46.2,46.21,46.17,46.21,8074.0,43.2601,43.2694,43.232,43.2694,8074.0
2016-12-09 11:45:00,46.21,46.22,46.16,46.17,12326.0,43.2694,43.2788,43.2226,43.232,12326.0
2016-12-09 11:50:00,46.17,46.19,46.16,46.18,2714.0,43.232,43.2507,43.2226,43.2413,2714.0
2016-12-09 11:55:00,46.18,46.22,46.1,46.12,27088.0,43.2413,43.2788,43.1664,43.1852,27088.0
2016-12-09 12:00:00,46.12,46.13,46.09,46.12,9792.0,43.1852,43.1945,43.1571,43.1852,9792.0
2016-12-09 12:05:00,46.12,46.15,46.08,46.11,17441.0,43.1852,43.2132,43.1477,43.1758,17441.0
2016-12-09 12:10:00,46.1,46.11,46.05,46.07,10636.0,43.1664,43.1758,43.1196,43.1383,10636.0
2016-12-09 12:15:00,46.06,46.09,46.05,46.08,6200.0,43.129,43.1571,43.1196,43.1477,6200.0
2016-12-09 12:20:00,46.09,46.11,46.07,46.1,19360.0,43.1571,43.1758,43.1383,43.1664,19360.0
2016-12-09 12:25:00,46.11,46.13,46.09,46.13,8563.0,43.1758,43.1945,43.1571,43.1945,8563.0
2016-12-09 12:30:00,46.13,46.14,46.09,46.13,20674.0,43.1945,43.2039,43.1571,43.1945,20674.0
2016-12-09 12:35:00,46.13,46.15,46.11,46.12,15398.0,43.1945,43.2132,43.1758,43.1852,15398.0
2016-12-09 12:40:00,46.11,46.13,46.08,46.09,10605.0,43.1758,43.1945,43.1477,43.1571,10605.0
2016-12-09 12:45:00,46.09,46.14,46.08,46.14,16157.0,43.1571,43.2039,43.1477,43.2039,16157.0
2016-12-09 12:50:00,46.13,46.2,46.13,46.18,13244.0,43.1945,43.2601,43.1945,43.2413,13244.0
2016-12-09 12:55:00,46.18,46.2,46.16,46.18,18341.0,43.2413,43.2601,43.2226,43.2413,18341.0
2016-12-09 13:00:00,46.17,46.21,46.17,46.18,12731.0,43.232,43.2694,43.232,43.2413,12731.0
2016-12-09 13:05:00,46.18,46.23,46.17,46.22,25700.0,43.2413,43.2882,43.232,43.2788,25700.0
2016-12-09 13:10:00,46.21,46.28,46.21,46.25,16167.0,43.2694,43.335,43.2694,43.3069,16167.0
2016-12-09 13:15:00,46.24,46.25,46.19,46.22,16369.0,43.2975,43.3069,43.2507,43.2788,16369.0
2016-12-09 13:20:00,46.21,46.22,46.14,46.18,15697.0,43.2694,43.2788,43.2039,43.2413,15697.0
2016-12-09 13:25:00,46.18,46.19,46.16,46.18,10866.0,43.2413,43.2507,43.2226,43.2413,10866.0
2016-12-09 13:30:00,46.18,46.29,46.17,46.25,41646.0,43.2413,43.3443,43.232,43.3069,41646.0
2016-12-09 13:35:00,46.25,46.27,46.17,46.27,30989.0,43.3069,43.3256,43.232,43.3256,30989.0
2016-12-09 13:40:00,46.26,46.27,46.23,46.26,15821.0,43.3162,43.3256,43.2882,43.3162,15821.0
2016-12-09 13:45:00,46.26,46.28,46.25,46.27,11778.0,43.3162,43.335,43.3069,43.3256,11778.0
2016-12-09 13:50:00,46.27,46.28,46.23,46.26,19279.0,43.3256,43.335,43.2882,43.3162,19279.0
2016-12-09 13:55:00,46.26,46.27,46.23,46.23,16196.0,43.3162,43.3256,43.2882,43.2882,16196.0
2016-12-09 14:00:00,46.23,46.28,46.22,46.25,15839.0,43.2882,43.335,43.2788,43.3069,15839.0
2016-12-09 14:05:00,46.25,46.26,46.23,46.25,16887.0,43.3069,43.3162,43.2882,43.3069,16887.0
2016-12-09 14:10:00,46.23,46.24,46.2,46.2,11514.0,43.2882,43.2975,43.2601,43.2601,11514.0
2016-12-09 14:15:00,46.2,46.26,46.19,46.21,25188.0,43.2601,43.3162,43.2507,43.2694,25188.0
2016-12-09 14:20:00,46.2,46.26,46.2,46.23,33077.0,43.2601,43.3162,43.2601,43.2882,33077.0
2016-12-09 14:25:00,46.23,46.26,46.21,46.23,44619.0,43.2882,43.3162,43.2694,43.2882,44619.0
2016-12-09 14:30:00,46.22,46.27,46.22,46.26,25943.0,43.2788,43.3256,43.2788,43.3162,25943.0
2016-12-09 14:35:00,46.26,46.3,46.23,46.3,27220.0,43.3162,43.3537,43.2882,43.3537,27220.0
2016-12-09 14:40:00,46.29,46.3,46.25,46.26,12355.0,43.3443,43.3537,43.3069,43.3162,12355.0
2016-12-09 14:45:00,46.26,46.27,46.18,46.2,39350.0,43.3162,43.3256,43.2413,43.2601,39350.0
2016-12-09 14:50:00,46.2,46.24,46.18,46.23,24249.0,43.2601,43.2975,43.2413,43.2882,24249.0
2016-12-09 14:55:00,46.23,46.24,46.19,46.23,20214.0,43.2882,43.2975,43.2507,43.2882,20214.0
2016-12-09 15:00:00,46.23,46.26,46.22,46.23,26095.0,43.2882,43.3162,43.2788,43.2882,26095.0
2016-12-09 15:05:00,46.24,46.28,46.24,46.26,13954.0,43.2975,43.335,43.2975,43.3162,13954.0
2016-12-09 15:10:00,46.26,46.29,46.26,46.27,15144.0,43.3162,43.3443,43.3162,43.3256,15144.0
2016-12-09 15:15:00,46.27,46.31,46.27,46.31,15232.0,43.3256,43.3631,43.3256,43.3631,15232.0
2016-12-09 15:20:00,46.31,46.32,46.28,46.28,17758.0,43.3631,43.3724,43.335,43.335,17758.0
2016-12-09 15:25:00,46.28,46.3,46.26,46.3,23773.0,43.335,43.3537,43.3162,43.3537,23773.0
2016-12-09 15:30:00,46.29,46.31,46.27,46.28,29833.0,43.3443,43.3631,43.3256,43.335,29833.0
2016-12-09 15:35:00,46.28,46.3,46.26,46.28,34244.0,43.335,43.3537,43.3162,43.335,34244.0
2016-12-09 15:40:00,46.28,46.3,46.27,46.3,42601.0,43.335,43.3537,43.3256,43.3537,42601.0
2016-12-09 15:45:00,46.3,46.3,46.25,46.25,56998.0,43.3537,43.3537,43.3069,43.3069,56998.0
2016-12-09 15:50:00,46.26,46.32,46.25,46.3,75485.0,43.3162,43.3724,43.3069,43.3537,75485.0
2016-12-09 15:55:00,46.31,46.31,46.27,46.3,86467.0,43.3631,43.3631,43.3256,43.3537,86467.0
2016-12-12 09:30:00,46.18,46.35,46.17,46.18,29916.0,43.2413,43.4005,43.232,43.2413,29916.0
2016-12-12 09:35:00,46.2,46.21,46.12,46.14,8986.0,43.2601,43.2694,43.1852,43.2039,8986.0
2016-12-12 09:40:00,46.15,46.2,46.12,46.16,9069.0,43.2132,43.2601,43.1852,43.2226,9069.0
2016-12-12 09:45:00,46.18,46.25,46.18,46.22,7378.0,43.2413,43.3069,43.2413,43.2788,7378.0
2016-12-12 09:50:00,46.25,46.35,46.25,46.33,47910.0,43.3069,43.4005,43.3069,43.3818,47910.0
2016-12-12 09:55:00,46.33,46.4,46.33,46.37,2955.0,43.3818,43.4473,43.3818,43.4192,2955.0
2016-12-12 10:00:00,46.37,46.52,46.36,46.45,17435.0,43.4192,43.5597,43.4099,43.4942,17435.0
2016-12-12 10:05:00,46.43,46.46,46.38,46.44,9917.0,43.4754,43.5035,43.4286,43.4848,9917.0
2016-12-12 10:10:00,46.44,46.45,46.38,46.4,10784.0,43.4848,43.4942,43.4286,43.4473,10784.0
2016-12-12 10:15:00,46.4,46.45,46.4,46.43,15762.0,43.4473,43.4942,43.4473,43.4754,15762.0
2016-12-12 10:20:00,46.44,46.48,46.41,46.47,11185.0,43.4848,43.5222,43.4567,43.5129,11185.0
2016-12-12 10:25:00,46.47,46.5,46.43,46.43,14183.0,43.5129,43.541,43.4754,43.4754,14183.0
2016-12-12 10:30:00,46.41,46.45,46.39,46.42,22550.0,43.4567,43.4942,43.438,43.4661,22550.0
2016-12-12 10:35:00,46.43,46.5,46.43,46.5,14283.0,43.4754,43.541,43.4754,43.541,14283.0
2016-12-12 10:40:00,46.49,46.5,46.45,46.49,11583.0,43.5316,43.541,43.4942,43.5316,11583.0
2016-12-12 10:45:00,46.49,46.56,46.48,46.55,24522.0,43.5316,43.5972,43.5222,43.5878,24522.0
2016-12-12 10:50:00,46.55,46.6,46.54,46.59,33977.0,43.5878,43.6346,43.5784,43.6252,33977.0
2016-12-12 10:55:00,46.59,46.69,46.59,46.61,20259.0,43.6252,43.7189,43.6252,43.644,20259.0
2016-12-12 11:00:00,46.61,46.62,46.5,46.53,20939.0,43.644,43.6533,43.541,43.5691,20939.0
2016-12-12 11:05:00,46.52,46.53,46.5,46.51,12107.0,43.5597,43.5691,43.541,43.5503,12107.0
2016-12-12 11:10:00,46.51,46.58,46.5,46.56,20248.0,43.5503,43.6159,43.541,43.5972,20248.0
2016-12-12 11:15:00,46.57,46.65,46.56,46.64,25144.0,43.6065,43.6814,43.5972,43.6721,25144.0
2016-12-12 11:20:00,46.64,46.67,46.6,46.67,15607.0,43.6721,43.7002,43.6346,43.7002,15607.0
2016-12-12 11:25:00,46.67,46.69,46.65,46.69,15227.0,43.7002,43.7189,43.6814,43.7189,15227.0
2016-12-12 11:30:00,46.68,46.71,46.67,46.7,28685.0,43.7095,43.7376,43.7002,43.7282,28685.0
2016-12-12 11:35:00,46.7,46.74,46.69,46.69,17239.0,43.7282,43.7657,43.7189,43.7189,17239.0
2016-12-12 11:40:00,46.68,46.69,46.63,46.68,20238.0,43.7095,43.7189,43.6627,43.7095,20238.0
2016-12-12 11:45:00,46.68,46.75,46.67,46.72,21566.0,43.7095,43.7751,43.7002,43.747,21566.0
2016-12-12 11:50:00,46.71,46.72,46.66,46.66,16522.0,43.7376,43.747,43.6908,43.6908,16522.0
2016-12-12 11:55:00,46.67,46.69,46.65,46.66,14900.0,43.7002,43.7189,43.6814,43.6908,14900.0
2016-12-12 12:00:00,46.65,46.65,46.53,46.57,16670.0,43.6814,43.6814,43.5691,43.6065,16670.0
2016-12-12 12:05:00,46.56,46.57,46.5,46.53,23809.0,43.5972,43.6065,43.541,43.5691,23809.0
2016-12-12 12:10:00,46.53,46.57,46.5,46.57,21713.0,43.5691,43.6065,43.541,43.6065,21713.0
2016-12-12 12:15:00,46.57,46.58,46.49,46.52,20057.0,43.6065,43.6159,43.5316,43.5597,20057.0
2016-12-12 12:20:00,46.53,46.54,46.48,46.48,8332.0,43.5691,43.5784,43.5222,43.5222,8332.0
2016-12-12 12:25:00,46.47,46.48,46.39,46.4,12886.0,43.5129,43.5222,43.438,43.4473,12886.0
2016-12-12 12:30:00,46.41,46.42,46.37,46.42,15373.0,43.4567,43.4661,43.4192,43.4661,15373.0
2016-12-12 12:35:00,46.42,46.45,46.41,46.42,11982.0,43.4661,43.4942,43.4567,43.4661,11982.0
2016-12-12 12:40:00,46.41,46.46,46.4,46.46,13156.0,43.4567,43.5035,43.4473,43.5035,13156.0
2016-12-12 12:45:00,46.46,46.48,46.43,46.48,4905.0,43.5035,43.5222,43.4754,43.5222,4905.0
2016-12-12 12:50:00,46.47,46.47,46.44,46.45,10377.0,43.5129,43.5129,43.4848,43.4942,10377.0
2016-12-12 12:55:00,46.46,46.46,46.44,46.45,11501.0,43.5035,43.5035,43.4848,43.4942,11501.0
2016-12-12 13:00:00,46.46,46.5,46.44,46.47,35437.0,43.5035,43.541,43.4848,43.5129,35437.0
2016-12-12 13:05:00,46.47,46.47,46.41,46.41,9376.0,43.5129,43.5129,43.4567,43.4567,9376.0
2016-12-12 13:10:00,46.42,46.43,46.39,46.41,7496.0,43.4661,43.4754,43.438,43.4567,7496.0
2016-12-12 13:15:00,46.41,46.44,46.38,46.44,10879.0,43.4567,43.4848,43.4286,43.4848,10879.0
2016-12-12 13:20:00,46.43,46.43,46.38,46.38,5895.0,43.4754,43.4754,43.4286,43.4286,5895.0
2016-12-12 13:25:00,46.38,46.45,46.37,46.41,14677.0,43.4286,43.4942,43.4192,43.4567,14677.0
2016-12-12 13:30:00,46.4,46.42,46.28,46.29,15993.0,43.4473,43.4661,43.335,43.3443,15993.0
2016-12-12 13:35:00,46.3,46.31,46.24,46.24,12410.0,43.3537,43.3631,43.2975,43.2975,12410.0
2016-12-12 13:40:00,46.25,46.28,46.25,46.27,6330.0,43.3069,43.335,43.3069,43.3256,6330.0
2016-12-12 13:45:00,46.26,46.26,46.19,46.19,9435.0,43.3162,43.3162,43.2507,43.2507,9435.0
2016-12-12 13:50:00,46.2,46.24,46.18,46.23,8076.0,43.2601,43.2975,43.2413,43.2882,8076.0
2016-12-12 13:55:00,46.22,46.24,46.19,46.2,8299.0,43.2788,43.2975,43.2507,43.2601,8299.0
2016-12-12 14:00:00,46.19,46.21,46.14,46.14,32633.0,43.2507,43.2694,43.2039,43.2039,32633.0
2016-12-12 14:05:00,46.14,46.2,46.14,46.2,17325.0,43.2039,43.2601,43.2039,43.2601,17325.0
2016-12-12 14:10:00,46.21,46.22,46.2,46.21,24509.0,43.2694,43.2788,43.2601,43.2694,24509.0
2016-12-12 14:15:00,46.21,46.24,46.18,46.24,15379.0,43.2694,43.2975,43.2413,43.2975,15379.0
2016-12-12 14:20:00,46.25,46.25,46.19,46.21,17095.0,43.3069,43.3069,43.2507,43.2694,17095.0
2016-12-12 14:25:00,46.21,46.21,46.17,46.17,14263.0,43.2694,43.2694,43.232,43.232,14263.0
2016-12-12 14:30:00,46.18,46.22,46.18,46.19,13263.0,43.2413,43.2788,43.2413,43.2507,13263.0
2016-12-12 14:35:00,46.18,46.2,46.17,46.18,8730.0,43.2413,43.2601,43.232,43.2413,8730.0
2016-12-12 14:40:00,46.18,46.22,46.18,46.22,12887.0,43.2413,43.2788,43.2413,43.2788,12887.0
2016-12-12 14:45:00,46.23,46.24,46.19,46.2,10356.0,43.2882,43.2975,43.2507,43.2601,10356.0
2016-12-12 14:50:00,46.21,46.21,46.16,46.17,10319.0,43.2694,43.2694,43.2226,43.232,10319.0
2016-12-12 14:55:00,46.17,46.19,46.14,46.15,13911.0,43.232,43.2507,43.2039,43.2132,13911.0
2016-12-12 15:00:00,46.16,46.19,46.15,46.19,14649.0,43.2226,43.2507,43.2132,43.2507,14649.0
2016-12-12 15:05:00,46.18,46.21,46.17,46.21,16916.0,43.2413,43.2694,43.232,43.2694,16916.0
2016-12-12 15:10:00,46.21,46.24,46.2,46.23,27761.0,43.2694,43.2975,43.2601,43.2882,27761.0
2016-12-12 15:15:00,46.22,46.23,46.18,46.21,16856.0,43.2788,43.2882,43.2413,43.2694,16856.0
2016-12-12 15:20:00,46.21,46.25,46.2,46.25,18890.0,43.2694,43.3069,43.2601,43.3069,18890.0
2016-12-12 15:25:00,46.24,46.25,46.16,46.17,22789.0,43.2975,43.3069,43.2226,43.232,22789.0
2016-12-12 15:30:00,46.16,46.18,46.14,46.15,24654.0,43.2226,43.2413,43.2039,43.2132,24654.0
2016-12-12 15:35:00,46.16,46.17,46.14,46.16,16490.0,43.2226,43.232,43.2039,43.2226,16490.0
2016-12-12 15:40:00,46.16,46.21,46.16,46.21,42227.0,43.2226,43.2694,43.2226,43.2694,42227.0
2016-12-12 15:45:00,46.2,46.22,46.17,46.17,68642.0,43.2601,43.2788,43.232,43.232,68642.0
2016-12-12 15:50:00,46.18,46.2,46.15,46.15,52141.0,43.2413,43.2601,43.2132,43.2132,52141.0
2016-12-12 15:55:00,46.15,46.18,46.11,46.13,131915.0,43.2132,43.2413,43.1758,43.1945,131915.0
2016-12-13 09:30:00,46.31,46.43,46.31,46.43,19910.0,43.3631,43.4754,43.3631,43.4754,19910.0
2016-12-13 09:35:00,46.43,46.59,46.43,46.55,12311.0,43.4754,43.6252,43.4754,43.5878,12311.0
2016-12-13 09:40:00,46.55,46.61,46.54,46.57,4562.0,43.5878,43.644,43.5784,43.6065,4562.0
2016-12-13 09:45:00,46.58,46.6,46.43,46.45,9256.0,43.6159,43.6346,43.4754,43.4942,9256.0
2016-12-13 09:50:00,46.45,46.52,46.45,46.52,11567.0,43.4942,43.5597,43.4942,43.5597,11567.0
2016-12-13 09:55:00,46.51,46.55,46.43,46.46,6900.0,43.5503,43.5878,43.4754,43.5035,6900.0
2016-12-13 10:00:00,46.47,46.47,46.37,46.38,8400.0,43.5129,43.5129,43.4192,43.4286,8400.0
2016-12-13 10:05:00,46.39,46.39,46.28,46.3,8056.0,43.438,43.438,43.335,43.3537,8056.0
2016-12-13 10:10:00,46.28,46.35,46.27,46.3,15944.0,43.335,43.4005,43.3256,43.3537,15944.0
2016-12-13 10:15:00,46.32,46.43,46.32,46.41,13496.0,43.3724,43.4754,43.3724,43.4567,13496.0
2016-12-13 10:20:00,46.41,46.43,46.26,46.28,46154.0,43.4567,43.4754,43.3162,43.335,46154.0
2016-12-13 10:25:00,46.27,46.33,46.27,46.29,7024.0,43.3256,43.3818,43.3256,43.3443,7024.0
2016-12-13 10:30:00,46.29,46.3,46.21,46.26,16574.0,43.3443,43.3537,43.2694,43.3162,16574.0
2016-12-13 10:35:00,46.26,46.41,46.25,46.39,17631.0,43.3162,43.4567,43.3069,43.438,17631.0
2016-12-13 10:40:00,46.38,46.4,46.31,46.34,6220.0,43.4286,43.4473,43.3631,43.3912,6220.0
2016-12-13 10:45:00,46.33,46.38,46.33,46.33,15484.0,43.3818,43.4286,43.3818,43.3818,15484.0
2016-12-13 10:50:00,46.32,46.38,46.29,46.37,5913.0,43.3724,43.4286,43.3443,43.4192,5913.0
2016-12-13 10:55:00,46.38,46.43,46.38,46.42,5152.0,43.4286,43.4754,43.4286,43.4661,5152.0
2016-12-13 11:00:00,46.42,46.43,46.38,46.38,19747.0,43.4661,43.4754,43.4286,43.4286,19747.0
2016-12-13 11:05:00,46.38,46.45,46.37,46.44,15382.0,43.4286,43.4942,43.4192,43.4848,15382.0
2016-12-13 11:10:00,46.44,46.5,46.43,46.47,21750.0,43.4848,43.541,43.4754,43.5129,21750.0
2016-12-13 11:15:00,46.47,46.49,46.44,46.47,10212.0,43.5129,43.5316,43.4848,43.5129,10212.0
2016-12-13 11:20:00,46.47,46.51,46.46,46.5,6816.0,43.5129,43.5503,43.5035,43.541,6816.0
2016-12-13 11:25:00,46.51,46.53,46.5,46.51,3896.0,43.5503,43.5691,43.541,43.5503,3896.0
2016-12-13 11:30:00,46.5,46.5,46.45,46.5,13364.0,43.541,43.541,43.4942,43.541,13364.0
2016-12-13 11:35:00,46.5,46.55,46.5,46.55,9853.0,43.541,43.5878,43.541,43.5878,9853.0
2016-12-13 11:40:00,46.55,46.58,46.55,46.55,7632.0,43.5878,43.6159,43.5878,43.5878,7632.0
2016-12-13 11:45:00,46.55,46.59,46.54,46.59,3243.0,43.5878,43.6252,43.5784,43.6252,3243.0
2016-12-13 11:50:00,46.59,46.59,46.54,46.54,6800.0,43.6252,43.6252,43.5784,43.5784,6800.0
2016-12-13 11:55:00,46.52,46.54,46.48,46.53,15366.0,43.5597,43.5784,43.5222,43.5691,15366.0
2016-12-13 12:00:00,46.53,46.54,46.5,46.5,4517.0,43.5691,43.5784,43.541,43.541,4517.0
2016-12-13 12:05:00,46.49,46.54,46.49,46.53,19595.0,43.5316,43.5784,43.5316,43.5691,19595.0
2016-12-13 12:10:00,46.53,46.54,46.39,46.39,132436.0,43.5691,43.5784,43.438,43.438,132436.0
2016-12-13 12:15:00,46.4,46.46,46.39,46.41,21976.0,43.4473,43.5035,43.438,43.4567,21976.0
2016-12-13 12:20:00,46.41,46.44,46.36,46.36,7346.0,43.4567,43.4848,43.4099,43.4099,7346.0
2016-12-13 12:25:00,46.36,46.37,46.31,46.33,7600.0,43.4099,43.4192,43.3631,43.3818,7600.0
2016-12-13 12:30:00,46.33,46.33,46.27,46.27,8745.0,43.3818,43.3818,43.3256,43.3256,8745.0
2016-12-13 12:35:00,46.26,46.28,46.23,46.23,6455.0,43.3162,43.335,43.2882,43.2882,6455.0
2016-12-13 12:40:00,46.24,46.29,46.24,46.29,64766.0,43.2975,43.3443,43.2975,43.3443,64766.0
2016-12-13 12:45:00,46.29,46.38,46.28,46.37,13785.0,43.3443,43.4286,43.335,43.4192,13785.0
2016-12-13 12:50:00,46.37,46.4,46.37,46.4,9004.0,43.4192,43.4473,43.4192,43.4473,9004.0
2016-12-13 12:55:00,46.4,46.4,46.34,46.34,7691.0,43.4473,43.4473,43.3912,43.3912,7691.0
2016-12-13 13:00:00,46.34,46.38,46.33,46.37,11410.0,43.3912,43.4286,43.3818,43.4192,11410.0
2016-12-13 13:05:00,46.37,46.38,46.36,46.37,7250.0,43.4192,43.4286,43.4099,43.4192,7250.0
2016-12-13 13:10:00,46.37,46.41,46.37,46.41,10381.0,43.4192,43.4567,43.4192,43.4567,10381.0
2016-12-13 13:15:00,46.42,46.48,46.4,46.48,7844.0,43.4661,43.5222,43.4473,43.5222,7844.0
2016-12-13 13:20:00,46.48,46.49,46.45,46.46,33834.0,43.5222,43.5316,43.4942,43.5035,33834.0
2016-12-13 13:25:00,46.46,46.5,46.44,46.5,75512.0,43.5035,43.541,43.4848,43.541,75512.0
2016-12-13 13:30:00,46.51,46.53,46.5,46.53,7997.0,43.5503,43.5691,43.541,43.5691,7997.0
2016-12-13 13:35:00,46.53,46.54,46.48,46.51,11529.0,43.5691,43.5784,43.5222,43.5503,11529.0
2016-12-13 13:40:00,46.51,46.51,46.46,46.46,6334.0,43.5503,43.5503,43.5035,43.5035,6334.0
2016-12-13 13:45:00,46.45,46.46,46.41,46.42,6851.0,43.4942,43.5035,43.4567,43.4661,6851.0
2016-12-13 13:50:00,46.42,46.43,46.4,46.41,6100.0,43.4661,43.4754,43.4473,43.4567,6100.0
2016-12-13 13:55:00,46.4,46.41,46.38,46.38,4654.0,43.4473,43.4567,43.4286,43.4286,4654.0
2016-12-13 14:00:00,46.38,46.39,46.33,46.33,9788.0,43.4286,43.438,43.3818,43.3818,9788.0
2016-12-13 14:05:00,46.33,46.34,46.31,46.32,9497.0,43.3818,43.3912,43.3631,43.3724,9497.0
2016-12-13 14:10:00,46.3,46.3,46.24,46.27,9085.0,43.3537,43.3537,43.2975,43.3256,9085.0
2016-12-13 14:15:00,46.28,46.29,46.26,46.29,12016.0,43.335,43.3443,43.3162,43.3443,12016.0
2016-12-13 14:20:00,46.29,46.29,46.23,46.23,9195.0,43.3443,43.3443,43.2882,43.2882,9195.0
2016-12-13 14:25:00,46.23,46.24,46.17,46.17,8089.0,43.2882,43.2975,43.232,43.232,8089.0
2016-12-13 14:30:00,46.17,46.18,46.16,46.18,5600.0,43.232,43.2413,43.2226,43.2413,5600.0
2016-12-13 14:35:00,46.18,46.24,46.18,46.24,12827.0,43.2413,43.2975,43.2413,43.2975,12827.0
2016-12-13 14:40:00,46.24,46.26,46.23,46.24,9000.0,43.2975,43.3162,43.2882,43.2975,9000.0
2016-12-13 14:45:00,46.23,46.26,46.23,46.24,9677.0,43.2882,43.3162,43.2882,43.2975,9677.0
2016-12-13 14:50:00,46.25,46.31,46.25,46.3,52935.0,43.3069,43.3631,43.3069,43.3537,52935.0
2016-12-13 14:55:00,46.31,46.36,46.3,46.33,24190.0,43.3631,43.4099,43.3537,43.3818,24190.0
2016-12-13 15:00:00,46.34,46.42,46.34,46.41,23951.0,43.3912,43.4661,43.3912,43.4567,23951.0
2016-12-13 15:05:00,46.4,46.45,46.4,46.44,34830.0,43.4473,43.4942,43.4473,43.4848,34830.0
2016-12-13 15:10:00,46.44,46.46,46.42,46.45,49843.0,43.4848,43.5035,43.4661,43.4942,49843.0
2016-12-13 15:15:00,46.45,46.51,46.45,46.47,40141.0,43.4942,43.5503,43.4942,43.5129,40141.0
2016-12-13 15:20:00,46.47,46.47,46.42,46.44,15334.0,43.5129,43.5129,43.4661,43.4848,15334.0
2016-12-13 15:25:00,46.44,46.48,46.44,46.45,24778.0,43.4848,43.5222,43.4848,43.4942,24778.0
2016-12-13 15:30:00,46.45,46.5,46.45,46.48,21448.0,43.4942,43.541,43.4942,43.5222,21448.0
2016-12-13 15:35:00,46.47,46.49,46.45,46.45,20530.0,43.5129,43.5316,43.4942,43.4942,20530.0
2016-12-13 15:40:00,46.45,46.48,46.44,46.45,26024.0,43.4942,43.5222,43.4848,43.4942,26024.0
2016-12-13 15:45:00,46.44,46.45,46.41,46.42,33823.0,43.4848,43.4942,43.4567,43.4661,33823.0
2016-12-13 15:50:00,46.43,46.43,46.38,46.4,34877.0,43.4754,43.4754,43.4286,43.4473,34877.0
2016-12-13 15:55:00,46.4,46.42,46.37,46.39,78391.0,43.4473,43.4661,43.4192,43.438,78391.0
2016-12-14 09:30:00,46.43,46.45,46.22,46.4,33892.0,43.4754,43.4942,43.2788,43.4473,33892.0
2016-12-14 09:35:00,46.39,46.59,46.39,46.58,10756.0,43.438,43.6252,43.438,43.6159,10756.0
2016-12-14 09:40:00,46.57,46.73,46.53,46.71,35572.0,43.6065,43.7563,43.5691,43.7376,35572.0
2016-12-14 09:45:00,46.71,46.79,46.66,46.74,29972.0,43.7376,43.8125,43.6908,43.7657,29972.0
2016-12-14 09:50:00,46.73,46.74,46.52,46.59,17757.0,43.7563,43.7657,43.5597,43.6252,17757.0
2016-12-14 09:55:00,46.59,46.7,46.58,46.6,13264.0,43.6252,43.7282,43.6159,43.6346,13264.0
2016-12-14 10:00:00,46.59,46.59,46.38,46.39,14517.0,43.6252,43.6252,43.4286,43.438,14517.0
2016-12-14 10:05:00,46.39,46.39,46.33,46.33,18295.0,43.438,43.438,43.3818,43.3818,18295.0
2016-12-14 10:10:00,46.32,46.35,46.25,46.28,13300.0,43.3724,43.4005,43.3069,43.335,13300.0
2016-12-14 10:15:00,46.27,46.29,46.18,46.18,12335.0,43.3256,43.3443,43.2413,43.2413,12335.0
2016-12-14 10:20:00,46.18,46.28,46.16,46.27,8300.0,43.2413,43.335,43.2226,43.3256,8300.0
2016-12-14 10:25:00,46.28,46.41,46.28,46.35,18619.0,43.335,43.4567,43.335,43.4005,18619.0
2016-12-14 10:30:00,46.35,46.38,46.29,46.3,13885.0,43.4005,43.4286,43.3443,43.3537,13885.0
2016-12-14 10:35:00,46.3,46.38,46.3,46.38,14151.0,43.3537,43.4286,43.3537,43.4286,14151.0
2016-12-14 10:40:00,46.38,46.4,46.34,46.39,12400.0,43.4286,43.4473,43.3912,43.438,12400.0
2016-12-14 10:45:00,46.39,46.44,46.36,46.44,10552.0,43.438,43.4848,43.4099,43.4848,10552.0
2016-12-14 10:50:00,46.43,46.43,46.34,46.36,35001.0,43.4754,43.4754,43.3912,43.4099,35001.0
2016-12-14 10:55:00,46.35,46.45,46.35,46.42,17261.0,43.4005,43.4942,43.4005,43.4661,17261.0
2016-12-14 11:00:00,46.41,46.48,46.41,46.48,7732.0,43.4567,43.5222,43.4567,43.5222,7732.0
2016-12-14 11:05:00,46.48,46.56,46.46,46.52,16080.0,43.5222,43.5972,43.5035,43.5597,16080.0
2016-12-14 11:10:00,46.52,46.57,46.52,46.55,12763.0,43.5597,43.6065,43.5597,43.5878,12763.0
2016-12-14 11:15:00,46.55,46.57,46.51,46.57,25849.0,43.5878,43.6065,43.5503,43.6065,25849.0
2016-12-14 11:20:00,46.58,46.66,46.58,46.64,23834.0,43.6159,43.6908,43.6159,43.6721,23834.0
2016-12-14 11:25:00,46.64,46.65,46.57,46.63,23427.0,43.6721,43.6814,43.6065,43.6627,23427.0
2016-12-14 11:30:00,46.62,46.62,46.46,46.46,25774.0,43.6533,43.6533,43.5035,43.5035,25774.0
2016-12-14 11:35:00,46.46,46.55,46.46,46.53,10383.0,43.5035,43.5878,43.5035,43.5691,10383.0
2016-12-14 11:40:00,46.53,46.55,46.5,46.51,27464.0,43.5691,43.5878,43.541,43.5503,27464.0
2016-12-14 11:45:00,46.51,46.52,46.49,46.51,20043.0,43.5503,43.5597,43.5316,43.5503,20043.0
2016-12-14 11:50:00,46.52,46.54,46.48,46.48,10195.0,43.5597,43.5784,43.5222,43.5222,10195.0
2016-12-14 11:55:00,46.47,46.48,46.43,46.44,9188.0,43.5129,43.5222,43.4754,43.4848,9188.0
2016-12-14 12:00:00,46.43,46.5,46.42,46.5,6166.0,43.4754,43.541,43.4661,43.541,6166.0
2016-12-14 12:05:00,46.5,46.51,46.48,46.5,6236.0,43.541,43.5503,43.5222,43.541,6236.0
2016-12-14 12:10:00,46.5,46.5,46.47,46.49,8245.0,43.541,43.541,43.5129,43.5316,8245.0
2016-12-14 12:15:00,46.5,46.5,46.44,46.47,13583.0,43.541,43.541,43.4848,43.5129,13583.0
2016-12-14 12:20:00,46.48,46.51,46.47,46.51,8257.0,43.5222,43.5503,43.5129,43.5503,8257.0
2016-12-14 12:25:00,46.51,46.55,46.51,46.52,6237.0,43.5503,43.5878,43.5503,43.5597,6237.0
2016-12-14 12:30:00,46.51,46.54,46.5,46.51,9140.0,43.5503,43.5784,43.541,43.5503,9140.0
2016-12-14 12:35:00,46.51,46.55,46.5,46.53,13722.0,43.5503,43.5878,43.541,43.5691,13722.0
2016-12-14 12:40:00,46.53,46.55,46.53,46.55,9855.0,43.5691,43.5878,43.5691,43.5878,9855.0
2016-12-14 12:45:00,46.54,46.58,46.54,46.58,14074.0,43.5784,43.6159,43.5784,43.6159,14074.0
2016-12-14 12:50:00,46.56,46.57,46.54,46.55,5950.0,43.5972,43.6065,43.5784,43.5878,5950.0
2016-12-14 12:55:00,46.55,46.57,46.55,46.55,8609.0,43.5878,43.6065,43.5878,43.5878,8609.0
2016-12-14 13:00:00,46.55,46.57,46.53,46.54,12276.0,43.5878,43.6065,43.5691,43.5784,12276.0
2016-12-14 13:05:00,46.54,46.54,46.5,46.5,11335.0,43.5784,43.5784,43.541,43.541,11335.0
2016-12-14 13:10:00,46.5,46.52,46.48,46.49,5445.0,43.541,43.5597,43.5222,43.5316,5445.0
2016-12-14 13:15:00,46.48,46.52,46.48,46.51,5945.0,43.5222,43.5597,43.5222,43.5503,5945.0
2016-12-14 13:20:00,46.51,46.51,46.49,46.5,5968.0,43.5503,43.5503,43.5316,43.541,5968.0
2016-12-14 13:25:00,46.49,46.52,46.48,46.52,4565.0,43.5316,43.5597,43.5222,43.5597,4565.0
2016-12-14 13:30:00,46.52,46.54,46.51,46.53,10753.0,43.5597,43.5784,43.5503,43.5691,10753.0
2016-12-14 13:35:00,46.52,46.53,46.51,46.52,4800.0,43.5597,43.5691,43.5503,43.5597,4800.0
2016-12-14 13:40:00,46.52,46.52,46.49,46.51,6784.0,43.5597,43.5597,43.5316,43.5503,6784.0
2016-12-14 13:45:00,46.5,46.52,46.49,46.51,27894.0,43.541,43.5597,43.5316,43.5503,27894.0
2016-12-14 13:50:00,46.51,46.53,46.5,46.51,11130.0,43.5503,43.5691,43.541,43.5503,11130.0
2016-12-14 13:55:00,46.51,46.61,46.5,46.59,10982.0,43.5503,43.644,43.541,43.6252,10982.0
2016-12-14 14:00:00,46.57,46.61,46.34,46.59,19953.0,43.6065,43.644,43.3912,43.6252,19953.0
2016-12-14 14:05:00,46.57,46.58,46.44,46.5,10477.0,43.6065,43.6159,43.4848,43.541,10477.0
2016-12-14 14:10:00,46.49,46.5,46.34,46.36,10928.0,43.5316,43.541,43.3912,43.4099,10928.0
2016-12-14 14:15:00,46.36,46.43,46.34,46.43,11152.0,43.4099,43.4754,43.3912,43.4754,11152.0
2016-12-14 14:20:00,46.44,46.45,46.41,46.41,14221.0,43.4848,43.4942,43.4567,43.4567,14221.0
2016-12-14 14:25:00,46.41,46.44,46.32,46.34,15014.0,43.4567,43.4848,43.3724,43.3912,15014.0
2016-12-14 14:30:00,46.34,46.42,46.34,46.39,21673.0,43.3912,43.4661,43.3912,43.438,21673.0
2016-12-14 14:35:00,46.39,46.43,46.36,46.43,12999.0,43.438,43.4754,43.4099,43.4754,12999.0
2016-12-14 14:40:00,46.43,46.5,46.43,46.49,16479.0,43.4754,43.541,43.4754,43.5316,16479.0
2016-12-14 14:45:00,46.5,46.51,46.41,46.43,13698.0,43.541,43.5503,43.4567,43.4754,13698.0
2016-12-14 14:50:00,46.43,46.43,46.33,46.34,12690.0,43.4754,43.4754,43.3818,43.3912,12690.0
2016-12-14 14:55:00,46.34,46.34,46.23,46.24,16618.0,43.3912,43.3912,43.2882,43.2975,16618.0
2016-12-14 15:00:00,46.23,46.32,46.22,46.27,23848.0,43.2882,43.3724,43.2788,43.3256,23848.0
2016-12-14 15:05:00,46.27,46.32,46.12,46.12,22910.0,43.3256,43.3724,43.1852,43.1852,22910.0
2016-12-14 15:10:00,46.12,46.15,46.07,46.12,59768.0,43.1852,43.2132,43.1383,43.1852,59768.0
2016-12-14 15:15:00,46.12,46.13,46.0,46.04,26409.0,43.1852,43.1945,43.0728,43.1102,26409.0
2016-12-14 15:20:00,46.05,46.11,46.05,46.07,28298.0,43.1196,43.1758,43.1196,43.1383,28298.0
2016-12-14 15:25:00,46.07,46.15,46.07,46.13,18884.0,43.1383,43.2132,43.1383,43.1945,18884.0
2016-12-14 15:30:00,46.12,46.29,46.12,46.29,43820.0,43.1852,43.3443,43.1852,43.3443,43820.0
2016-12-14 15:35:00,46.3,46.38,46.26,46.36,38422.0,43.3537,43.4286,43.3162,43.4099,38422.0
2016-12-14 15:40:00,46.36,46.38,46.27,46.3,53657.0,43.4099,43.4286,43.3256,43.3537,53657.0
2016-12-14 15:45:00,46.29,46.32,46.24,46.26,52257.0,43.3443,43.3724,43.2975,43.3162,52257.0
2016-12-14 15:50:00,46.24,46.25,46.1,46.17,97741.0,43.2975,43.3069,43.1664,43.232,97741.0
2016-12-14 15:55:00,46.16,46.21,46.1,46.13,112175.0,43.2226,43.2694,43.1664,43.1945,112175.0
2016-12-15 09:30:00,46.08,46.19,46.0,46.19,17080.0,43.1477,43.2507,43.0728,43.2507,17080.0
2016-12-15 09:35:00,46.15,46.18,46.08,46.08,2700.0,43.2132,43.2413,43.1477,43.1477,2700.0
2016-12-15 09:40:00,46.08,46.09,45.92,45.94,7665.0,43.1477,43.1571,42.9979,43.0166,7665.0
2016-12-15 09:45:00,45.96,46.02,45.95,46.01,8697.0,43.0353,43.0915,43.026,43.0822,8697.0
2016-12-15 09:50:00,46.0,46.17,46.0,46.15,6571.0,43.0728,43.232,43.0728,43.2132,6571.0
2016-12-15 09:55:00,46.13,46.2,46.08,46.19,5907.0,43.1945,43.2601,43.1477,43.2507,5907.0
2016-12-15 10:00:00,46.22,46.37,46.22,46.36,8198.0,43.2788,43.4192,43.2788,43.4099,8198.0
2016-12-15 10:05:00,46.36,46.43,46.35,46.42,18983.0,43.4099,43.4754,43.4005,43.4661,18983.0
2016-12-15 10:10:00,46.42,46.46,46.34,46.38,9294.0,43.4661,43.5035,43.3912,43.4286,9294.0
2016-12-15 10:15:00,46.39,46.5,46.38,46.49,16055.0,43.438,43.541,43.4286,43.5316,16055.0
2016-12-15 10:20:00,46.49,46.52,46.47,46.47,9365.0,43.5316,43.5597,43.5129,43.5129,9365.0
2016-12-15 10:25:00,46.47,46.54,46.46,46.48,14472.0,43.5129,43.5784,43.5035,43.5222,14472.0
2016-12-15 10:30:00,46.48,46.55,46.46,46.55,10313.0,43.5222,43.5878,43.5035,43.5878,10313.0
2016-12-15 10:35:00,46.55,46.6,46.52,46.6,7149.0,43.5878,43.6346,43.5597,43.6346,7149.0
2016-12-15 10:40:00,46.62,46.68,46.62,46.66,10275.0,43.6533,43.7095,43.6533,43.6908,10275.0
2016-12-15 10:45:00,46.66,46.66,46.59,46.61,10800.0,43.6908,43.6908,43.6252,43.644,10800.0
2016-12-15 10:50:00,46.6,46.63,46.59,46.61,11570.0,43.6346,43.6627,43.6252,43.644,11570.0
2016-12-15 10:55:00,46.61,46.62,46.55,46.56,5163.0,43.644,43.6533,43.5878,43.5972,5163.0
2016-12-15 11:00:00,46.57,46.64,46.57,46.58,12363.0,43.6065,43.6721,43.6065,43.6159,12363.0
2016-12-15 11:05:00,46.59,46.66,46.59,46.63,5999.0,43.6252,43.6908,43.6252,43.6627,5999.0
2016-12-15 11:10:00,46.64,46.68,46.62,46.63,9545.0,43.6721,43.7095,43.6533,43.6627,9545.0
2016-12-15 11:15:00,46.64,46.65,46.58,46.59,6113.0,43.6721,43.6814,43.6159,43.6252,6113.0
2016-12-15 11:20:00,46.59,46.64,46.56,46.57,6120.0,43.6252,43.6721,43.5972,43.6065,6120.0
2016-12-15 11:25:00,46.56,46.57,46.52,46.53,6658.0,43.5972,43.6065,43.5597,43.5691,6658.0
2016-12-15 11:30:00,46.54,46.55,46.47,46.5,12203.0,43.5784,43.5878,43.5129,43.541,12203.0
2016-12-15 11:35:00,46.5,46.58,46.5,46.57,11129.0,43.541,43.6159,43.541,43.6065,11129.0
2016-12-15 11:40:00,46.57,46.63,46.57,46.57,6495.0,43.6065,43.6627,43.6065,43.6065,6495.0
2016-12-15 11:45:00,46.57,46.66,46.56,46.66,22404.0,43.6065,43.6908,43.5972,43.6908,22404.0
2016-12-15 11:50:00,46.65,46.65,46.62,46.62,7500.0,43.6814,43.6814,43.6533,43.6533,7500.0
2016-12-15 11:55:00,46.63,46.63,46.55,46.61,8230.0,43.6627,43.6627,43.5878,43.644,8230.0
2016-12-15 12:00:00,46.61,46.61,46.55,46.56,6120.0,43.644,43.644,43.5878,43.5972,6120.0
2016-12-15 12:05:00,46.56,46.58,46.52,46.53,7584.0,43.5972,43.6159,43.5597,43.5691,7584.0
2016-12-15 12:10:00,46.54,46.57,46.53,46.55,17315.0,43.5784,43.6065,43.5691,43.5878,17315.0
2016-12-15 12:15:00,46.55,46.57,46.52,46.55,12552.0,43.5878,43.6065,43.5597,43.5878,12552.0
2016-12-15 12:20:00,46.56,46.58,46.51,46.55,8622.0,43.5972,43.6159,43.5503,43.5878,8622.0
2016-12-15 12:25:00,46.55,46.62,46.53,46.59,14586.0,43.5878,43.6533,43.5691,43.6252,14586.0
2016-12-15 12:30:00,46.59,46.64,46.58,46.64,6952.0,43.6252,43.6721,43.6159,43.6721,6952.0
2016-12-15 12:35:00,46.65,46.66,46.59,46.6,5336.0,43.6814,43.6908,43.6252,43.6346,5336.0
2016-12-15 12:40:00,46.6,46.62,46.57,46.59,6525.0,43.6346,43.6533,43.6065,43.6252,6525.0
2016-12-15 12:45:00,46.58,46.58,46.54,46.56,5460.0,43.6159,43.6159,43.5784,43.5972,5460.0
2016-12-15 12:50:00,46.57,46.6,46.53,46.53,28089.0,43.6065,43.6346,43.5691,43.5691,28089.0
2016-12-15 12:55:00,46.53,46.57,46.52,46.55,6300.0,43.5691,43.6065,43.5597,43.5878,6300.0
2016-12-15 13:00:00,46.55,46.56,46.52,46.56,6850.0,43.5878,43.5972,43.5597,43.5972,6850.0
2016-12-15 13:05:00,46.57,46.57,46.54,46.56,4300.0,43.6065,43.6065,43.5784,43.5972,4300.0
2016-12-15 13:10:00,46.57,46.57,46.53,46.53,4088.0,43.6065,43.6065,43.5691,43.5691,4088.0
2016-12-15 13:15:00,46.55,46.56,46.52,46.54,10725.0,43.5878,43.5972,43.5597,43.5784,10725.0
2016-12-15 13:20:00,46.54,46.58,46.54,46.55,9700.0,43.5784,43.6159,43.5784,43.5878,9700.0
2016-12-15 13:25:00,46.56,46.58,46.56,46.57,4800.0,43.5972,43.6159,43.5972,43.6065,4800.0
2016-12-15 13:30:00,46.57,46.67,46.57,46.67,13183.0,43.6065,43.7002,43.6065,43.7002,13183.0
2016-12-15 13:35:00,46.67,46.68,46.62,46.65,10349.0,43.7002,43.7095,43.6533,43.6814,10349.0
2016-12-15 13:40:00,46.65,46.67,46.63,46.63,8259.0,43.6814,43.7002,43.6627,43.6627,8259.0
2016-12-15 13:45:00,46.63,46.63,46.56,46.58,11706.0,43.6627,43.6627,43.5972,43.6159,11706.0
2016-12-15 13:50:00,46.58,46.62,46.5,46.52,12734.0,43.6159,43.6533,43.541,43.5597,12734.0
2016-12-15 13:55:00,46.51,46.53,46.49,46.52,10763.0,43.5503,43.5691,43.5316,43.5597,10763.0
2016-12-15 14:00:00,46.52,46.52,46.49,46.51,10431.0,43.5597,43.5597,43.5316,43.5503,10431.0
2016-12-15 14:05:00,46.5,46.55,46.5,46.55,7679.0,43.541,43.5878,43.541,43.5878,7679.0
2016-12-15 14:10:00,46.55,46.57,46.54,46.57,8548.0,43.5878,43.6065,43.5784,43.6065,8548.0
2016-12-15 14:15:00,46.57,46.62,46.56,46.6,11328.0,43.6065,43.6533,43.5972,43.6346,11328.0
2016-12-15 14:20:00,46.61,46.62,46.56,46.58,4429.0,43.644,43.6533,43.5972,43.6159,4429.0
2016-12-15 14:25:00,46.57,46.65,46.57,46.64,10488.0,43.6065,43.6814,43.6065,43.6721,10488.0
2016-12-15 14:30:00,46.62,46.67,46.62,46.64,8385.0,43.6533,43.7002,43.6533,43.6721,8385.0
2016-12-15 14:35:00,46.63,46.7,46.63,46.69,10678.0,43.6627,43.7282,43.6627,43.7189,10678.0
2016-12-15 14:40:00,46.68,46.75,46.68,46.72,10900.0,43.7095,43.7751,43.7095,43.747,10900.0
2016-12-15 14:45:00,46.73,46.77,46.73,46.74,15741.0,43.7563,43.7938,43.7563,43.7657,15741.0
2016-12-15 14:50:00,46.74,46.76,46.71,46.73,13217.0,43.7657,43.7844,43.7376,43.7563,13217.0
2016-12-15 14:55:00,46.73,46.73,46.66,46.67,11948.0,43.7563,43.7563,43.6908,43.7002,11948.0
2016-12-15 15:00:00,46.67,46.68,46.63,46.65,12529.0,43.7002,43.7095,43.6627,43.6814,12529.0
2016-12-15 15:05:00,46.64,46.68,46.64,46.64,8313.0,43.6721,43.7095,43.6721,43.6721,8313.0
2016-12-15 15:10:00,46.64,46.66,46.61,46.61,12069.0,43.6721,43.6908,43.644,43.644,12069.0
2016-12-15 15:15:00,46.62,46.64,46.58,46.6,17123.0,43.6533,43.6721,43.6159,43.6346,17123.0
2016-12-15 15:20:00,46.6,46.62,46.58,46.58,12244.0,43.6346,43.6533,43.6159,43.6159,12244.0
2016-12-15 15:25:00,46.58,46.59,46.53,46.55,14272.0,43.6159,43.6252,43.5691,43.5878,14272.0
2016-12-15 15:30:00,46.55,46.63,46.55,46.56,23337.0,43.5878,43.6627,43.5878,43.5972,23337.0
2016-12-15 15:35:00,46.57,46.6,46.55,46.59,24515.0,43.6065,43.6346,43.5878,43.6252,24515.0
2016-12-15 15:40:00,46.59,46.63,46.56,46.62,34785.0,43.6252,43.6627,43.5972,43.6533,34785.0
2016-12-15 15:45:00,46.61,46.64,46.57,46.59,33227.0,43.644,43.6721,43.6065,43.6252,33227.0
2016-12-15 15:50:00,46.59,46.59,46.54,46.56,39025.0,43.6252,43.6252,43.5784,43.5972,39025.0
2016-12-15 15:55:00,46.56,46.59,46.53,46.57,98532.0,43.5972,43.6252,43.5691,43.6065,98532.0
2016-12-16 09:30:00,46.61,46.68,46.61,46.68,218668.0,43.644,43.7095,43.644,43.7095,218668.0
2016-12-16 09:35:00,46.72,46.8,46.68,46.74,9566.0,43.747,43.8219,43.7095,43.7657,9566.0
2016-12-16 09:40:00,46.77,46.92,46.76,46.89,13764.0,43.7938,43.9342,43.7844,43.9062,13764.0
2016-12-16 09:45:00,46.88,46.88,46.67,46.69,12300.0,43.8968,43.8968,43.7002,43.7189,12300.0
2016-12-16 09:50:00,46.7,46.76,46.63,46.63,7697.0,43.7282,43.7844,43.6627,43.6627,7697.0
2016-12-16 09:55:00,46.66,46.74,46.66,46.68,9064.0,43.6908,43.7657,43.6908,43.7095,9064.0
2016-12-16 10:00:00,46.68,46.68,46.57,46.58,2430.0,43.7095,43.7095,43.6065,43.6159,2430.0
2016-12-16 10:05:00,46.58,46.66,46.58,46.6,11979.0,43.6159,43.6908,43.6159,43.6346,11979.0
2016-12-16 10:10:00,46.56,46.63,46.56,46.58,15070.0,43.5972,43.6627,43.5972,43.6159,15070.0
2016-12-16 10:15:00,46.6,46.6,46.51,46.52,7895.0,43.6346,43.6346,43.5503,43.5597,7895.0
2016-12-16 10:20:00,46.5,46.52,46.48,46.52,3677.0,43.541,43.5597,43.5222,43.5597,3677.0
2016-12-16 10:25:00,46.53,46.53,46.49,46.53,3498.0,43.5691,43.5691,43.5316,43.5691,3498.0
2016-12-16 10:30:00,46.53,46.54,46.48,46.48,5059.0,43.5691,43.5784,43.5222,43.5222,5059.0
2016-12-16 10:35:00,46.48,46.56,46.48,46.56,4729.0,43.5222,43.5972,43.5222,43.5972,4729.0
2016-12-16 10:40:00,46.55,46.63,46.55,46.61,7399.0,43.5878,43.6627,43.5878,43.644,7399.0
2016-12-16 10:45:00,46.61,46.64,46.54,46.54,12378.0,43.644,43.6721,43.5784,43.5784,12378.0
2016-12-16 10:50:00,46.54,46.59,46.54,46.56,37407.0,43.5784,43.6252,43.5784,43.5972,37407.0
2016-12-16 10:55:00,46.55,46.58,46.55,46.55,8991.0,43.5878,43.6159,43.5878,43.5878,8991.0
2016-12-16 11:00:00,46.55,46.58,46.52,46.52,16931.0,43.5878,43.6159,43.5597,43.5597,16931.0
2016-12-16 11:05:00,46.52,46.53,46.44,46.45,5381.0,43.5597,43.5691,43.4848,43.4942,5381.0
2016-12-16 11:10:00,46.45,46.45,46.4,46.41,4291.0,43.4942,43.4942,43.4473,43.4567,4291.0
2016-12-16 11:15:00,46.41,46.41,46.34,46.35,8717.0,43.4567,43.4567,43.3912,43.4005,8717.0
2016-12-16 11:20:00,46.35,46.35,46.23,46.23,4287.0,43.4005,43.4005,43.2882,43.2882,4287.0
2016-12-16 11:25:00,46.23,46.25,46.17,46.19,10939.0,43.2882,43.3069,43.232,43.2507,10939.0
2016-12-16 11:30:00,46.18,46.27,46.17,46.26,7683.0,43.2413,43.3256,43.232,43.3162,7683.0
2016-12-16 11:35:00,46.27,46.3,46.27,46.28,8285.0,43.3256,43.3537,43.3256,43.335,8285.0
2016-12-16 11:40:00,46.29,46.35,46.29,46.32,6360.0,43.3443,43.4005,43.3443,43.3724,6360.0
2016-12-16 11:45:00,46.32,46.34,46.29,46.34,7713.0,43.3724,43.3912,43.3443,43.3912,7713.0
2016-12-16 11:50:00,46.35,46.37,46.33,46.36,4275.0,43.4005,43.4192,43.3818,43.4099,4275.0
2016-12-16 11:55:00,46.36,46.36,46.32,46.32,5490.0,43.4099,43.4099,43.3724,43.3724,5490.0
2016-12-16 12:00:00,46.33,46.35,46.3,46.3,6915.0,43.3818,43.4005,43.3537,43.3537,6915.0
2016-12-16 12:05:00,46.31,46.32,46.28,46.29,10254.0,43.3631,43.3724,43.335,43.3443,10254.0
2016-12-16 12:10:00,46.3,46.31,46.24,46.25,7783.0,43.3537,43.3631,43.2975,43.3069,7783.0
2016-12-16 12:15:00,46.25,46.25,46.21,46.22,6387.0,43.3069,43.3069,43.2694,43.2788,6387.0
2016-12-16 12:20:00,46.22,46.23,46.17,46.17,8784.0,43.2788,43.2882,43.232,43.232,8784.0
2016-12-16 12:25:00,46.17,46.19,46.16,46.17,8700.0,43.232,43.2507,43.2226,43.232,8700.0
2016-12-16 12:30:00,46.17,46.2,46.16,46.2,9706.0,43.232,43.2601,43.2226,43.2601,9706.0
2016-12-16 12:35:00,46.2,46.22,46.17,46.22,6973.0,43.2601,43.2788,43.232,43.2788,6973.0
2016-12-16 12:40:00,46.22,46.24,46.22,46.22,4615.0,43.2788,43.2975,43.2788,43.2788,4615.0
2016-12-16 12:45:00,46.2,46.22,46.18,46.22,6341.0,43.2601,43.2788,43.2413,43.2788,6341.0
2016-12-16 12:50:00,46.21,46.21,46.13,46.14,12631.0,43.2694,43.2694,43.1945,43.2039,12631.0
2016-12-16 12:55:00,46.15,46.17,46.13,46.13,5263.0,43.2132,43.232,43.1945,43.1945,5263.0
2016-12-16 13:00:00,46.13,46.13,46.06,46.07,5753.0,43.1945,43.1945,43.129,43.1383,5753.0
2016-12-16 13:05:00,46.07,46.08,46.06,46.07,4887.0,43.1383,43.1477,43.129,43.1383,4887.0
2016-12-16 13:10:00,46.08,46.09,46.04,46.07,8794.0,43.1477,43.1571,43.1102,43.1383,8794.0
2016-12-16 13:15:00,46.08,46.09,46.03,46.07,5953.0,43.1477,43.1571,43.1009,43.1383,5953.0
2016-12-16 13:20:00,46.08,46.09,46.07,46.09,4370.0,43.1477,43.1571,43.1383,43.1571,4370.0
2016-12-16 13:25:00,46.09,46.1,46.03,46.03,5901.0,43.1571,43.1664,43.1009,43.1009,5901.0
2016-12-16 13:30:00,46.04,46.09,46.03,46.09,10948.0,43.1102,43.1571,43.1009,43.1571,10948.0
2016-12-16 13:35:00,46.1,46.12,46.09,46.11,6792.0,43.1664,43.1852,43.1571,43.1758,6792.0
2016-12-16 13:40:00,46.11,46.12,46.1,46.1,2368.0,43.1758,43.1852,43.1664,43.1664,2368.0
2016-12-16 13:45:00,46.12,46.12,46.05,46.06,11988.0,43.1852,43.1852,43.1196,43.129,11988.0
2016-12-16 13:50:00,46.05,46.1,46.05,46.06,10511.0,43.1196,43.1664,43.1196,43.129,10511.0
2016-12-16 13:55:00,46.06,46.07,46.04,46.05,7819.0,43.129,43.1383,43.1102,43.1196,7819.0
2016-12-16 14:00:00,46.04,46.05,46.0,46.01,12160.0,43.1102,43.1196,43.0728,43.0822,12160.0
2016-12-16 14:05:00,46.01,46.08,45.99,46.08,10468.0,43.0822,43.1477,43.0634,43.1477,10468.0
2016-12-16 14:10:00,46.08,46.09,46.06,46.09,7639.0,43.1477,43.1571,43.129,43.1571,7639.0
2016-12-16 14:15:00,46.09,46.09,46.01,46.01,10120.0,43.1571,43.1571,43.0822,43.0822,10120.0
2016-12-16 14:20:00,46.01,46.02,45.96,46.02,13088.0,43.0822,43.0915,43.0353,43.0915,13088.0
2016-12-16 14:25:00,46.02,46.02,45.98,46.0,11097.0,43.0915,43.0915,43.0541,43.0728,11097.0
2016-12-16 14:30:00,45.99,46.01,45.98,45.99,9834.0,43.0634,43.0822,43.0541,43.0634,9834.0
2016-12-16 14:35:00,45.99,46.02,45.98,45.99,9538.0,43.0634,43.0915,43.0541,43.0634,9538.0
2016-12-16 14:40:00,45.98,46.04,45.98,46.01,10434.0,43.0541,43.1102,43.0541,43.0822,10434.0
2016-12-16 14:45:00,46.02,46.04,46.0,46.01,8896.0,43.0915,43.1102,43.0728,43.0822,8896.0
2016-12-16 14:50:00,46.02,46.03,45.99,45.99,5796.0,43.0915,43.1009,43.0634,43.0634,5796.0
2016-12-16 14:55:00,45.99,46.02,45.99,46.01,8628.0,43.0634,43.0915,43.0634,43.0822,8628.0
2016-12-16 15:00:00,46.01,46.02,45.95,45.96,12125.0,43.0822,43.0915,43.026,43.0353,12125.0
2016-12-16 15:05:00,45.96,45.97,45.92,45.93,16392.0,43.0353,43.0447,42.9979,43.0072,16392.0
2016-12-16 15:10:00,45.93,45.95,45.91,45.92,11449.0,43.0072,43.026,42.9885,42.9979,11449.0
2016-12-16 15:15:00,45.93,45.93,45.9,45.91,15913.0,43.0072,43.0072,42.9792,42.9885,15913.0
2016-12-16 15:20:00,45.91,45.94,45.89,45.93,18846.0,42.9885,43.0166,42.9698,43.0072,18846.0
2016-12-16 15:25:00,45.93,45.95,45.9,45.93,14951.0,43.0072,43.026,42.9792,43.0072,14951.0
2016-12-16 15:30:00,45.94,45.96,45.91,45.94,19156.0,43.0166,43.0353,42.9885,43.0166,19156.0
2016-12-16 15:35:00,45.94,45.94,45.88,45.89,20113.0,43.0166,43.0166,42.9604,42.9698,20113.0
2016-12-16 15:40:00,45.88,45.89,45.82,45.83,30499.0,42.9604,42.9698,42.9042,42.9136,30499.0
2016-12-16 15:45:00,45.83,45.9,45.81,45.89,75627.0,42.9136,42.9792,42.8949,42.9698,75627.0
2016-12-16 15:50:00,45.89,45.94,45.88,45.93,66181.0,42.9698,43.0166,42.9604,43.0072,66181.0
2016-12-16 15:55:00,45.92,45.93,45.87,45.92,131340.0,42.9979,43.0072,42.9511,42.9979,131340.0
2016-12-19 09:30:00,45.89,45.93,45.8,45.87,23481.0,42.9698,43.0072,42.8855,42.9511,23481.0
2016-12-19 09:35:00,45.85,46.02,45.84,46.02,6810.0,42.9323,43.0915,42.923,43.0915,6810.0
2016-12-19 09:40:00,46.02,46.09,45.96,46.09,15131.0,43.0915,43.1571,43.0353,43.1571,15131.0
2016-12-19 09:45:00,46.05,46.2,46.04,46.18,6437.0,43.1196,43.2601,43.1102,43.2413,6437.0
2016-12-19 09:50:00,46.18,46.22,46.08,46.08,6414.0,43.2413,43.2788,43.1477,43.1477,6414.0
2016-12-19 09:55:00,46.08,46.17,46.02,46.02,4900.0,43.1477,43.232,43.0915,43.0915,4900.0
2016-12-19 10:00:00,46.01,46.02,45.91,45.93,8007.0,43.0822,43.0915,42.9885,43.0072,8007.0
2016-12-19 10:05:00,45.92,45.97,45.92,45.97,6472.0,42.9979,43.0447,42.9979,43.0447,6472.0
2016-12-19 10:10:00,45.98,45.98,45.94,45.96,5222.0,43.0541,43.0541,43.0166,43.0353,5222.0
2016-12-19 10:15:00,45.96,45.96,45.86,45.88,8515.0,43.0353,43.0353,42.9417,42.9604,8515.0
2016-12-19 10:20:00,45.86,45.87,45.83,45.87,11909.0,42.9417,42.9511,42.9136,42.9511,11909.0
2016-12-19 10:25:00,45.88,45.89,45.86,45.86,8453.0,42.9604,42.9698,42.9417,42.9417,8453.0
2016-12-19 10:30:00,45.86,45.92,45.85,45.87,10855.0,42.9417,42.9979,42.9323,42.9511,10855.0
2016-12-19 10:35:00,45.88,45.91,45.85,45.87,11093.0,42.9604,42.9885,42.9323,42.9511,11093.0
2016-12-19 10:40:00,45.87,45.93,45.87,45.93,9923.0,42.9511,43.0072,42.9511,43.0072,9923.0
2016-12-19 10:45:00,45.93,45.93,45.91,45.93,4700.0,43.0072,43.0072,42.9885,43.0072,4700.0
2016-12-19 10:50:00,45.93,45.99,45.92,45.98,10500.0,43.0072,43.0634,42.9979,43.0541,10500.0
2016-12-19 10:55:00,45.99,45.99,45.94,45.96,11581.0,43.0634,43.0634,43.0166,43.0353,11581.0
2016-12-19 11:00:00,45.95,45.95,45.91,45.93,7283.0,43.026,43.026,42.9885,43.0072,7283.0
2016-12-19 11:05:00,45.94,45.95,45.91,45.91,9089.0,43.0166,43.026,42.9885,42.9885,9089.0
2016-12-19 11:10:00,45.92,45.94,45.91,45.92,10406.0,42.9979,43.0166,42.9885,42.9979,10406.0
2016-12-19 11:15:00,45.93,45.94,45.91,45.92,6369.0,43.0072,43.0166,42.9885,42.9979,6369.0
2016-12-19 11:20:00,45.91,45.91,45.85,45.86,12858.0,42.9885,42.9885,42.9323,42.9417,12858.0
2016-12-19 11:25:00,45.86,45.87,45.78,45.79,10553.0,42.9417,42.9511,42.8668,42.8762,10553.0
2016-12-19 11:30:00,45.79,45.8,45.74,45.75,9335.0,42.8762,42.8855,42.8293,42.8387,9335.0
2016-12-19 11:35:00,45.75,45.76,45.7,45.71,8367.0,42.8387,42.8481,42.7919,42.8012,8367.0
2016-12-19 11:40:00,45.71,45.72,45.68,45.69,14994.0,42.8012,42.8106,42.7732,42.7825,14994.0
2016-12-19 11:45:00,45.68,45.68,45.63,45.64,4798.0,42.7732,42.7732,42.7263,42.7357,4798.0
2016-12-19 11:50:00,45.65,45.65,45.61,45.63,11475.0,42.7451,42.7451,42.7076,42.7263,11475.0
2016-12-19 11:55:00,45.63,45.63,45.59,45.61,9661.0,42.7263,42.7263,42.6889,42.7076,9661.0
2016-12-19 12:00:00,45.61,45.65,45.6,45.65,6938.0,42.7076,42.7451,42.6982,42.7451,6938.0
2016-12-19 12:05:00,45.65,45.71,45.64,45.71,8278.0,42.7451,42.8012,42.7357,42.8012,8278.0
2016-12-19 12:10:00,45.7,45.72,45.68,45.71,5008.0,42.7919,42.8106,42.7732,42.8012,5008.0
2016-12-19 12:15:00,45.7,45.73,45.7,45.72,4686.0,42.7919,42.82,42.7919,42.8106,4686.0
2016-12-19 12:20:00,45.71,45.74,45.71,45.73,3780.0,42.8012,42.8293,42.8012,42.82,3780.0
2016-12-19 12:25:00,45.72,45.72,45.69,45.71,10097.0,42.8106,42.8106,42.7825,42.8012,10097.0
2016-12-19 12:30:00,45.72,45.73,45.69,45.7,6956.0,42.8106,42.82,42.7825,42.7919,6956.0
2016-12-19 12:35:00,45.71,45.71,45.68,45.68,5943.0,42.8012,42.8012,42.7732,42.7732,5943.0
2016-12-19 12:40:00,45.68,45.7,45.66,45.67,7700.0,42.7732,42.7919,42.7544,42.7638,7700.0
2016-12-19 12:45:00,45.67,45.69,45.65,45.66,4096.0,42.7638,42.7825,42.7451,42.7544,4096.0
2016-12-19 12:50:00,45.66,45.66,45.64,45.66,6109.0,42.7544,42.7544,42.7357,42.7544,6109.0
2016-12-19 12:55:00,45.64,45.65,45.62,45.63,5705.0,42.7357,42.7451,42.717,42.7263,5705.0
2016-12-19 13:00:00,45.63,45.64,45.62,45.62,5368.0,42.7263,42.7357,42.717,42.717,5368.0
2016-12-19 13:05:00,45.62,45.65,45.61,45.62,7599.0,42.717,42.7451,42.7076,42.717,7599.0
2016-12-19 13:10:00,45.63,45.63,45.6,45.61,3293.0,42.7263,42.7263,42.6982,42.7076,3293.0
2016-12-19 13:15:00,45.61,45.61,45.57,45.58,3543.0,42.7076,42.7076,42.6702,42.6795,3543.0
2016-12-19 13:20:00,45.58,45.61,45.56,45.59,9264.0,42.6795,42.7076,42.6608,42.6889,9264.0
2016-12-19 13:25:00,45.59,45.6,45.57,45.59,9453.0,42.6889,42.6982,42.6702,42.6889,9453.0
2016-12-19 13:30:00,45.59,45.63,45.59,45.62,13197.0,42.6889,42.7263,42.6889,42.717,13197.0
2016-12-19 13:35:00,45.61,45.62,45.58,45.59,6991.0,42.7076,42.717,42.6795,42.6889,6991.0
2016-12-19 13:40:00,45.58,45.58,45.54,45.55,7261.0,42.6795,42.6795,42.6421,42.6514,7261.0
2016-12-19 13:45:00,45.55,45.59,45.55,45.58,6229.0,42.6514,42.6889,42.6514,42.6795,6229.0
2016-12-19 13:50:00,45.59,45.63,45.58,45.62,8738.0,42.6889,42.7263,42.6795,42.717,8738.0
2016-12-19 13:55:00,45.62,45.67,45.61,45.66,3979.0,42.717,42.7638,42.7076,42.7544,3979.0
2016-12-19 14:00:00,45.66,45.68,45.64,45.66,8334.0,42.7544,42.7732,42.7357,42.7544,8334.0
2016-12-19 14:05:00,45.65,45.65,45.62,45.63,10393.0,42.7451,42.7451,42.717,42.7263,10393.0
2016-12-19 14:10:00,45.63,45.65,45.61,45.64,8555.0,42.7263,42.7451,42.7076,42.7357,8555.0
2016-12-19 14:15:00,45.64,45.64,45.6,45.61,6347.0,42.7357,42.7357,42.6982,42.7076,6347.0
2016-12-19 14:20:00,45.6,45.6,45.56,45.57,5964.0,42.6982,42.6982,42.6608,42.6702,5964.0
2016-12-19 14:25:00,45.57,45.57,45.55,45.55,6703.0,42.6702,42.6702,42.6514,42.6514,6703.0
2016-12-19 14:30:00,45.56,45.56,45.49,45.5,13727.0,42.6608,42.6608,42.5952,42.6046,13727.0
2016-12-19 14:35:00,45.49,45.5,45.48,45.5,9343.0,42.5952,42.6046,42.5859,42.6046,9343.0
2016-12-19 14:40:00,45.49,45.51,45.47,45.49,10543.0,42.5952,42.614,42.5765,42.5952,10543.0
2016-12-19 14:45:00,45.48,45.48,45.44,45.48,12760.0,42.5859,42.5859,42.5484,42.5859,12760.0
2016-12-19 14:50:00,45.48,45.5,45.48,45.5,8646.0,42.5859,42.6046,42.5859,42.6046,8646.0
2016-12-19 14:55:00,45.5,45.52,45.48,45.49,10020.0,42.6046,42.6233,42.5859,42.5952,10020.0
2016-12-19 15:00:00,45.49,45.51,45.47,45.51,9685.0,42.5952,42.614,42.5765,42.614,9685.0
2016-12-19 15:05:00,45.52,45.52,45.48,45.5,8141.0,42.6233,42.6233,42.5859,42.6046,8141.0
2016-12-19 15:10:00,45.5,45.5,45.47,45.48,8356.0,42.6046,42.6046,42.5765,42.5859,8356.0
2016-12-19 15:15:00,45.48,45.49,45.41,45.41,9643.0,42.5859,42.5952,42.5203,42.5203,9643.0
2016-12-19 15:20:00,45.4,45.4,45.37,45.38,18931.0,42.511,42.511,42.4829,42.4922,18931.0
2016-12-19 15:25:00,45.38,45.41,45.36,45.4,9718.0,42.4922,42.5203,42.4735,42.511,9718.0
2016-12-19 15:30:00,45.4,45.43,45.4,45.42,16602.0,42.511,42.5391,42.511,42.5297,16602.0
2016-12-19 15:35:00,45.41,45.43,45.41,45.43,16119.0,42.5203,42.5391,42.5203,42.5391,16119.0
2016-12-19 15:40:00,45.42,45.44,45.42,45.43,19006.0,42.5297,42.5484,42.5297,42.5391,19006.0
2016-12-19 15:45:00,45.43,45.43,45.39,45.4,25090.0,42.5391,42.5391,42.5016,42.511,25090.0
2016-12-19 15:50:00,45.4,45.44,45.39,45.44,39553.0,42.511,42.5484,42.5016,42.5484,39553.0
2016-12-19 15:55:00,45.44,45.45,45.42,45.45,59519.0,42.5484,42.5578,42.5297,42.5578,59519.0
2016-12-20 09:30:00,45.75,45.84,45.54,45.7,21215.0,42.8387,42.923,42.6421,42.7919,21215.0
2016-12-20 09:35:00,45.7,45.75,45.55,45.75,7682.0,42.7919,42.8387,42.6514,42.8387,7682.0
2016-12-20 09:40:00,45.72,45.77,45.66,45.71,19473.0,42.8106,42.8574,42.7544,42.8012,19473.0
2016-12-20 09:45:00,45.71,45.73,45.64,45.66,18806.0,42.8012,42.82,42.7357,42.7544,18806.0
2016-12-20 09:50:00,45.67,45.72,45.66,45.68,24846.0,42.7638,42.8106,42.7544,42.7732,24846.0
2016-12-20 09:55:00,45.68,45.68,45.63,45.68,3602.0,42.7732,42.7732,42.7263,42.7732,3602.0
2016-12-20 10:00:00,45.68,45.83,45.68,45.79,19568.0,42.7732,42.9136,42.7732,42.8762,19568.0
2016-12-20 10:05:00,45.78,45.91,45.74,45.91,5959.0,42.8668,42.9885,42.8293,42.9885,5959.0
2016-12-20 10:10:00,45.93,45.95,45.89,45.93,1660.0,43.0072,43.026,42.9698,43.0072,1660.0
2016-12-20 10:15:00,45.94,45.94,45.9,45.91,6875.0,43.0166,43.0166,42.9792,42.9885,6875.0
2016-12-20 10:20:00,45.91,45.91,45.85,45.88,10470.0,42.9885,42.9885,42.9323,42.9604,10470.0
2016-12-20 10:25:00,45.87,45.89,45.84,45.87,9646.0,42.9511,42.9698,42.923,42.9511,9646.0
2016-12-20 10:30:00,45.87,45.9,45.86,45.88,5537.0,42.9511,42.9792,42.9417,42.9604,5537.0
2016-12-20 10:35:00,45.89,45.92,45.88,45.91,5679.0,42.9698,42.9979,42.9604,42.9885,5679.0
2016-12-20 10:40:00,45.91,46.19,45.91,46.03,298327.0,42.9885,43.2507,42.9885,43.1009,298327.0
2016-12-20 10:45:00,46.03,46.18,46.03,46.15,20254.0,43.1009,43.2413,43.1009,43.2132,20254.0
2016-12-20 10:50:00,46.14,46.3,46.14,46.27,26216.0,43.2039,43.3537,43.2039,43.3256,26216.0
2016-12-20 10:55:00,46.26,46.3,46.23,46.27,14410.0,43.3162,43.3537,43.2882,43.3256,14410.0
2016-12-20 11:00:00,46.27,46.31,46.24,46.27,18841.0,43.3256,43.3631,43.2975,43.3256,18841.0
2016-12-20 11:05:00,46.26,46.31,46.23,46.31,11742.0,43.3162,43.3631,43.2882,43.3631,11742.0
2016-12-20 11:10:00,46.31,46.31,46.24,46.25,12918.0,43.3631,43.3631,43.2975,43.3069,12918.0
2016-12-20 11:15:00,46.25,46.26,46.19,46.2,12483.0,43.3069,43.3162,43.2507,43.2601,12483.0
2016-12-20 11:20:00,46.18,46.2,46.15,46.2,4786.0,43.2413,43.2601,43.2132,43.2601,4786.0
2016-12-20 11:25:00,46.21,46.21,46.18,46.21,4509.0,43.2694,43.2694,43.2413,43.2694,4509.0
2016-12-20 11:30:00,46.22,46.3,46.2,46.3,30876.0,43.2788,43.3537,43.2601,43.3537,30876.0
2016-12-20 11:35:00,46.29,46.29,46.23,46.23,38431.0,43.3443,43.3443,43.2882,43.2882,38431.0
2016-12-20 11:40:00,46.23,46.28,46.23,46.27,12090.0,43.2882,43.335,43.2882,43.3256,12090.0
2016-12-20 11:45:00,46.27,46.3,46.27,46.3,7540.0,43.3256,43.3537,43.3256,43.3537,7540.0
2016-12-20 11:50:00,46.3,46.3,46.21,46.21,13494.0,43.3537,43.3537,43.2694,43.2694,13494.0
2016-12-20 11:55:00,46.2,46.23,46.15,46.23,11466.0,43.2601,43.2882,43.2132,43.2882,11466.0
2016-12-20 12:00:00,46.22,46.22,46.18,46.2,3800.0,43.2788,43.2788,43.2413,43.2601,3800.0
2016-12-20 12:05:00,46.19,46.21,46.13,46.16,6171.0,43.2507,43.2694,43.1945,43.2226,6171.0
2016-12-20 12:10:00,46.15,46.17,46.15,46.16,1500.0,43.2132,43.232,43.2132,43.2226,1500.0
2016-12-20 12:15:00,46.16,46.19,46.1,46.11,7425.0,43.2226,43.2507,43.1664,43.1758,7425.0
2016-12-20 12:20:00,46.11,46.15,46.1,46.12,10075.0,43.1758,43.2132,43.1664,43.1852,10075.0
2016-12-20 12:25:00,46.11,46.17,46.11,46.14,10506.0,43.1758,43.232,43.1758,43.2039,10506.0
2016-12-20 12:30:00,46.13,46.18,46.13,46.17,12219.0,43.1945,43.2413,43.1945,43.232,12219.0
2016-12-20 12:35:00,46.16,46.16,46.1,46.11,9021.0,43.2226,43.2226,43.1664,43.1758,9021.0
2016-12-20 12:40:00,46.11,46.15,46.11,46.15,7572.0,43.1758,43.2132,43.1758,43.2132,7572.0
2016-12-20 12:45:00,46.14,46.16,46.13,46.14,12150.0,43.2039,43.2226,43.1945,43.2039,12150.0
2016-12-20 12:50:00,46.13,46.15,46.11,46.14,13679.0,43.1945,43.2132,43.1758,43.2039,13679.0
2016-12-20 12:55:00,46.13,46.19,46.13,46.16,12827.0,43.1945,43.2507,43.1945,43.2226,12827.0
2016-12-20 13:00:00,46.16,46.17,46.13,46.16,6312.0,43.2226,43.232,43.1945,43.2226,6312.0
2016-12-20 13:05:00,46.16,46.17,46.15,46.15,2353.0,43.2226,43.232,43.2132,43.2132,2353.0
2016-12-20 13:10:00,46.16,46.19,46.15,46.19,12493.0,43.2226,43.2507,43.2132,43.2507,12493.0
2016-12-20 13:15:00,46.18,46.21,46.17,46.19,5803.0,43.2413,43.2694,43.232,43.2507,5803.0
2016-12-20 13:20:00,46.19,46.2,46.18,46.19,3906.0,43.2507,43.2601,43.2413,43.2507,3906.0
2016-12-20 13:25:00,46.19,46.2,46.18,46.18,3200.0,43.2507,43.2601,43.2413,43.2413,3200.0
2016-12-20 13:30:00,46.19,46.2,46.17,46.18,3978.0,43.2507,43.2601,43.232,43.2413,3978.0
2016-12-20 13:35:00,46.17,46.18,46.13,46.15,9233.0,43.232,43.2413,43.1945,43.2132,9233.0
2016-12-20 13:40:00,46.15,46.16,46.14,46.15,7400.0,43.2132,43.2226,43.2039,43.2132,7400.0
2016-12-20 13:45:00,46.14,46.17,46.13,46.14,7060.0,43.2039,43.232,43.1945,43.2039,7060.0
2016-12-20 13:50:00,46.15,46.15,46.13,46.15,3712.0,43.2132,43.2132,43.1945,43.2132,3712.0
2016-12-20 13:55:00,46.14,46.15,46.11,46.14,20577.0,43.2039,43.2132,43.1758,43.2039,20577.0
2016-12-20 14:00:00,46.15,46.15,46.12,46.14,17792.0,43.2132,43.2132,43.1852,43.2039,17792.0
2016-12-20 14:05:00,46.12,46.17,46.1,46.1,33092.0,43.1852,43.232,43.1664,43.1664,33092.0
2016-12-20 14:10:00,46.11,46.12,46.03,46.04,7524.0,43.1758,43.1852,43.1009,43.1102,7524.0
2016-12-20 14:15:00,46.04,46.09,46.03,46.06,4301.0,43.1102,43.1571,43.1009,43.129,4301.0
2016-12-20 14:20:00,46.06,46.11,46.05,46.07,21232.0,43.129,43.1758,43.1196,43.1383,21232.0
2016-12-20 14:25:00,46.06,46.11,46.06,46.09,7287.0,43.129,43.1758,43.129,43.1571,7287.0
2016-12-20 14:30:00,46.09,46.11,46.03,46.03,10606.0,43.1571,43.1758,43.1009,43.1009,10606.0
2016-12-20 14:35:00,46.04,46.09,46.03,46.08,5632.0,43.1102,43.1571,43.1009,43.1477,5632.0
2016-12-20 14:40:00,46.07,46.12,46.07,46.11,4900.0,43.1383,43.1852,43.1383,43.1758,4900.0
2016-12-20 14:45:00,46.11,46.13,46.09,46.1,6597.0,43.1758,43.1945,43.1571,43.1664,6597.0
2016-12-20 14:50:00,46.1,46.13,46.08,46.08,9184.0,43.1664,43.1945,43.1477,43.1477,9184.0
2016-12-20 14:55:00,46.08,46.11,46.05,46.11,8641.0,43.1477,43.1758,43.1196,43.1758,8641.0
2016-12-20 15:00:00,46.11,46.13,46.1,46.11,7622.0,43.1758,43.1945,43.1664,43.1758,7622.0
2016-12-20 15:05:00,46.11,46.14,46.1,46.12,13561.0,43.1758,43.2039,43.1664,43.1852,13561.0
2016-12-20 15:10:00,46.11,46.13,46.08,46.11,11380.0,43.1758,43.1945,43.1477,43.1758,11380.0
2016-12-20 15:15:00,46.11,46.13,46.1,46.11,5562.0,43.1758,43.1945,43.1664,43.1758,5562.0
2016-12-20 15:20:00,46.1,46.13,46.08,46.1,14038.0,43.1664,43.1945,43.1477,43.1664,14038.0
2016-12-20 15:25:00,46.1,46.15,46.1,46.15,14676.0,43.1664,43.2132,43.1664,43.2132,14676.0
2016-12-20 15:30:00,46.15,46.15,46.11,46.12,13973.0,43.2132,43.2132,43.1758,43.1852,13973.0
2016-12-20 15:35:00,46.12,46.14,46.08,46.09,12302.0,43.1852,43.2039,43.1477,43.1571,12302.0
2016-12-20 15:40:00,46.1,46.14,46.1,46.13,20272.0,43.1664,43.2039,43.1664,43.1945,20272.0
2016-12-20 15:45:00,46.13,46.19,46.11,46.18,78397.0,43.1945,43.2507,43.1758,43.2413,78397.0
2016-12-20 15:50:00,46.18,46.21,46.17,46.2,49322.0,43.2413,43.2694,43.232,43.2601,49322.0
2016-12-20 15:55:00,46.2,46.22,46.19,46.21,52301.0,43.2601,43.2788,43.2507,43.2694,52301.0
2016-12-21 09:30:00,46.21,46.3,45.99,46.3,38031.0,43.2694,43.3537,43.0634,43.3537,38031.0
2016-12-21 09:35:00,46.28,46.36,46.15,46.19,4343.0,43.335,43.4099,43.2132,43.2507,4343.0
2016-12-21 09:40:00,46.19,46.19,46.13,46.14,60815.0,43.2507,43.2507,43.1945,43.2039,60815.0
2016-12-21 09:45:00,46.13,46.15,46.02,46.04,56920.0,43.1945,43.2132,43.0915,43.1102,56920.0
2016-12-21 09:50:00,46.03,46.09,45.95,46.0,24739.0,43.1009,43.1571,43.026,43.0728,24739.0
2016-12-21 09:55:00,45.98,46.03,45.96,46.01,18048.0,43.0541,43.1009,43.0353,43.0822,18048.0
2016-12-21 10:00:00,46.02,46.06,46.0,46.0,10418.0,43.0915,43.129,43.0728,43.0728,10418.0
2016-12-21 10:05:00,46.0,46.03,45.98,46.03,15109.0,43.0728,43.1009,43.0541,43.1009,15109.0
2016-12-21 10:10:00,46.04,46.04,45.97,45.97,8631.0,43.1102,43.1102,43.0447,43.0447,8631.0
2016-12-21 10:15:00,45.97,46.01,45.96,46.01,5300.0,43.0447,43.0822,43.0353,43.0822,5300.0
2016-12-21 10:20:00,46.0,46.02,45.97,45.98,7041.0,43.0728,43.0915,43.0447,43.0541,7041.0
2016-12-21 10:25:00,45.97,45.99,45.9,45.9,13088.0,43.0447,43.0634,42.9792,42.9792,13088.0
2016-12-21 10:30:00,45.9,45.94,45.86,45.89,22236.0,42.9792,43.0166,42.9417,42.9698,22236.0
2016-12-21 10:35:00,45.88,45.99,45.88,45.95,15028.0,42.9604,43.0634,42.9604,43.026,15028.0
2016-12-21 10:40:00,45.95,45.96,45.91,45.91,14855.0,43.026,43.0353,42.9885,42.9885,14855.0
2016-12-21 10:45:00,45.91,45.95,45.9,45.95,24350.0,42.9885,43.026,42.9792,43.026,24350.0
2016-12-21 10:50:00,45.95,45.97,45.94,45.97,24310.0,43.026,43.0447,43.0166,43.0447,24310.0
2016-12-21 10:55:00,45.97,45.98,45.94,45.95,8132.0,43.0447,43.0541,43.0166,43.026,8132.0
2016-12-21 11:00:00,45.95,46.0,45.94,45.95,25852.0,43.026,43.0728,43.0166,43.026,25852.0
2016-12-21 11:05:00,45.95,45.97,45.94,45.95,17930.0,43.026,43.0447,43.0166,43.026,17930.0
2016-12-21 11:10:00,45.95,45.98,45.94,45.96,16002.0,43.026,43.0541,43.0166,43.0353,16002.0
2016-12-21 11:15:00,45.95,45.99,45.95,45.98,21518.0,43.026,43.0634,43.026,43.0541,21518.0
2016-12-21 11:20:00,45.98,46.06,45.98,46.05,128584.0,43.0541,43.129,43.0541,43.1196,128584.0
2016-12-21 11:25:00,46.06,46.11,46.05,46.1,8712.0,43.129,43.1758,43.1196,43.1664,8712.0
2016-12-21 11:30:00,46.1,46.13,46.1,46.13,10341.0,43.1664,43.1945,43.1664,43.1945,10341.0
2016-12-21 11:35:00,46.13,46.13,46.07,46.11,11270.0,43.1945,43.1945,43.1383,43.1758,11270.0
2016-12-21 11:40:00,46.1,46.15,46.1,46.11,12985.0,43.1664,43.2132,43.1664,43.1758,12985.0
2016-12-21 11:45:00,46.09,46.12,46.09,46.1,6653.0,43.1571,43.1852,43.1571,43.1664,6653.0
2016-12-21 11:50:00,46.1,46.12,46.1,46.11,7822.0,43.1664,43.1852,43.1664,43.1758,7822.0
2016-12-21 11:55:00,46.11,46.13,46.1,46.12,4615.0,43.1758,43.1945,43.1664,43.1852,4615.0
2016-12-21 12:00:00,46.13,46.15,46.12,46.14,12629.0,43.1945,43.2132,43.1852,43.2039,12629.0
2016-12-21 12:05:00,46.14,46.17,46.14,46.16,12298.0,43.2039,43.232,43.2039,43.2226,12298.0
2016-12-21 12:10:00,46.16,46.19,46.16,46.18,5077.0,43.2226,43.2507,43.2226,43.2413,5077.0
2016-12-21 12:15:00,46.19,46.23,46.19,46.22,10486.0,43.2507,43.2882,43.2507,43.2788,10486.0
2016-12-21 12:20:00,46.22,46.27,46.21,46.27,11149.0,43.2788,43.3256,43.2694,43.3256,11149.0
2016-12-21 12:25:00,46.28,46.31,46.26,46.26,8799.0,43.335,43.3631,43.3162,43.3162,8799.0
2016-12-21 12:30:00,46.26,46.27,46.21,46.23,6013.0,43.3162,43.3256,43.2694,43.2882,6013.0
2016-12-21 12:35:00,46.23,46.24,46.19,46.2,14361.0,43.2882,43.2975,43.2507,43.2601,14361.0
2016-12-21 12:40:00,46.19,46.2,46.19,46.2,1889.0,43.2507,43.2601,43.2507,43.2601,1889.0
2016-12-21 12:45:00,46.19,46.27,46.18,46.24,20494.0,43.2507,43.3256,43.2413,43.2975,20494.0
2016-12-21 12:50:00,46.25,46.25,46.2,46.2,4319.0,43.3069,43.3069,43.2601,43.2601,4319.0
2016-12-21 12:55:00,46.2,46.24,46.2,46.21,5789.0,43.2601,43.2975,43.2601,43.2694,5789.0
2016-12-21 13:00:00,46.21,46.21,46.17,46.18,6212.0,43.2694,43.2694,43.232,43.2413,6212.0
2016-12-21 13:05:00,46.19,46.22,46.18,46.2,17975.0,43.2507,43.2788,43.2413,43.2601,17975.0
2016-12-21 13:10:00,46.2,46.21,46.15,46.16,5268.0,43.2601,43.2694,43.2132,43.2226,5268.0
2016-12-21 13:15:00,46.15,46.16,46.13,46.16,6425.0,43.2132,43.2226,43.1945,43.2226,6425.0
2016-12-21 13:20:00,46.16,46.19,46.15,46.18,8841.0,43.2226,43.2507,43.2132,43.2413,8841.0
2016-12-21 13:25:00,46.17,46.19,46.17,46.18,1400.0,43.232,43.2507,43.232,43.2413,1400.0
2016-12-21 13:30:00,46.18,46.19,46.17,46.17,4822.0,43.2413,43.2507,43.232,43.232,4822.0
2016-12-21 13:35:00,46.18,46.21,46.18,46.19,11749.0,43.2413,43.2694,43.2413,43.2507,11749.0
2016-12-21 13:40:00,46.2,46.2,46.17,46.17,2755.0,43.2601,43.2601,43.232,43.232,2755.0
2016-12-21 13:45:00,46.17,46.22,46.17,46.22,17015.0,43.232,43.2788,43.232,43.2788,17015.0
2016-12-21 13:50:00,46.22,46.23,46.19,46.19,5850.0,43.2788,43.2882,43.2507,43.2507,5850.0
2016-12-21 13:55:00,46.19,46.21,46.19,46.2,8735.0,43.2507,43.2694,43.2507,43.2601,8735.0
2016-12-21 14:00:00,46.2,46.21,46.19,46.19,25244.0,43.2601,43.2694,43.2507,43.2507,25244.0
2016-12-21 14:05:00,46.19,46.2,46.13,46.16,19322.0,43.2507,43.2601,43.1945,43.2226,19322.0
2016-12-21 14:10:00,46.16,46.2,46.16,46.2,8408.0,43.2226,43.2601,43.2226,43.2601,8408.0
2016-12-21 14:15:00,46.19,46.22,46.18,46.22,19373.0,43.2507,43.2788,43.2413,43.2788,19373.0
2016-12-21 14:20:00,46.22,46.22,46.2,46.2,8000.0,43.2788,43.2788,43.2601,43.2601,8000.0
2016-12-21 14:25:00,46.21,46.24,46.2,46.24,12199.0,43.2694,43.2975,43.2601,43.2975,12199.0
2016-12-21 14:30:00,46.24,46.26,46.23,46.24,11130.0,43.2975,43.3162,43.2882,43.2975,11130.0
2016-12-21 14:35:00,46.23,46.27,46.23,46.27,8852.0,43.2882,43.3256,43.2882,43.3256,8852.0
2016-12-21 14:40:00,46.27,46.28,46.24,46.25,17012.0,43.3256,43.335,43.2975,43.3069,17012.0
2016-12-21 14:45:00,46.25,46.25,46.18,46.18,14962.0,43.3069,43.3069,43.2413,43.2413,14962.0
2016-12-21 14:50:00,46.17,46.21,46.16,46.21,7195.0,43.232,43.2694,43.2226,43.2694,7195.0
2016-12-21 14:55:00,46.22,46.24,46.2,46.22,15397.0,43.2788,43.2975,43.2601,43.2788,15397.0
2016-12-21 15:00:00,46.22,46.22,46.19,46.2,21024.0,43.2788,43.2788,43.2507,43.2601,21024.0
2016-12-21 15:05:00,46.2,46.21,46.13,46.13,14336.0,43.2601,43.2694,43.1945,43.1945,14336.0
2016-12-21 15:10:00,46.13,46.16,46.13,46.15,15344.0,43.1945,43.2226,43.1945,43.2132,15344.0
2016-12-21 15:15:00,46.15,46.16,46.14,46.16,14916.0,43.2132,43.2226,43.2039,43.2226,14916.0
2016-12-21 15:20:00,46.16,46.16,46.08,46.11,15539.0,43.2226,43.2226,43.1477,43.1758,15539.0
2016-12-21 15:25:00,46.11,46.12,46.09,46.12,15163.0,43.1758,43.1852,43.1571,43.1852,15163.0
2016-12-21 15:30:00,46.11,46.12,46.07,46.09,17052.0,43.1758,43.1852,43.1383,43.1571,17052.0
2016-12-21 15:35:00,46.09,46.14,46.06,46.13,24342.0,43.1571,43.2039,43.129,43.1945,24342.0
2016-12-21 15:40:00,46.13,46.14,46.12,46.13,17858.0,43.1945,43.2039,43.1852,43.1945,17858.0
2016-12-21 15:45:00,46.13,46.13,46.08,46.1,41414.0,43.1945,43.1945,43.1477,43.1664,41414.0
2016-12-21 15:50:00,46.1,46.1,46.08,46.08,33735.0,43.1664,43.1664,43.1477,43.1477,33735.0
2016-12-21 15:55:00,46.09,46.09,46.04,46.04,94246.0,43.1571,43.1571,43.1102,43.1102,94246.0
2016-12-22 09:30:00,45.93,45.94,45.81,45.84,7844.0,43.0072,43.0166,42.8949,42.923,7844.0
2016-12-22 09:35:00,45.88,45.9,45.8,45.81,3332.0,42.9604,42.9792,42.8855,42.8949,3332.0
2016-12-22 09:40:00,45.84,45.91,45.84,45.85,4889.0,42.923,42.9885,42.923,42.9323,4889.0
2016-12-22 09:45:00,45.86,46.02,45.83,46.02,15066.0,42.9417,43.0915,42.9136,43.0915,15066.0
2016-12-22 09:50:00,45.99,46.06,45.99,46.02,5174.0,43.0634,43.129,43.0634,43.0915,5174.0
2016-12-22 09:55:00,46.04,46.07,46.02,46.05,4423.0,43.1102,43.1383,43.0915,43.1196,4423.0
2016-12-22 10:00:00,46.04,46.13,46.0,46.0,8049.0,43.1102,43.1945,43.0728,43.0728,8049.0
2016-12-22 10:05:00,46.02,46.04,45.97,45.97,21622.0,43.0915,43.1102,43.0447,43.0447,21622.0
2016-12-22 10:10:00,45.96,45.98,45.95,45.96,13499.0,43.0353,43.0541,43.026,43.0353,13499.0
2016-12-22 10:15:00,45.96,45.98,45.96,45.98,5105.0,43.0353,43.0541,43.0353,43.0541,5105.0
2016-12-22 10:20:00,45.98,46.05,45.98,46.03,8096.0,43.0541,43.1196,43.0541,43.1009,8096.0
2016-12-22 10:25:00,46.03,46.03,45.96,45.97,12177.0,43.1009,43.1009,43.0353,43.0447,12177.0
2016-12-22 10:30:00,45.96,45.97,45.93,45.94,9338.0,43.0353,43.0447,43.0072,43.0166,9338.0
2016-12-22 10:35:00,45.94,45.97,45.92,45.93,10366.0,43.0166,43.0447,42.9979,43.0072,10366.0
2016-12-22 10:40:00,45.92,45.93,45.85,45.85,6300.0,42.9979,43.0072,42.9323,42.9323,6300.0
2016-12-22 10:45:00,45.85,45.86,45.83,45.86,16862.0,42.9323,42.9417,42.9136,42.9417,16862.0
2016-12-22 10:50:00,45.86,45.9,45.86,45.9,10101.0,42.9417,42.9792,42.9417,42.9792,10101.0
2016-12-22 10:55:00,45.89,45.94,45.89,45.89,17459.0,42.9698,43.0166,42.9698,42.9698,17459.0
2016-12-22 11:00:00,45.89,45.94,45.89,45.92,12046.0,42.9698,43.0166,42.9698,42.9979,12046.0
2016-12-22 11:05:00,45.92,46.0,45.92,45.98,7217.0,42.9979,43.0728,42.9979,43.0541,7217.0
2016-12-22 11:10:00,45.97,46.0,45.97,46.0,5932.0,43.0447,43.0728,43.0447,43.0728,5932.0
2016-12-22 11:15:00,45.99,46.0,45.96,45.99,12520.0,43.0634,43.0728,43.0353,43.0634,12520.0
2016-12-22 11:20:00,46.0,46.01,45.97,45.98,5059.0,43.0728,43.0822,43.0447,43.0541,5059.0
2016-12-22 11:25:00,45.98,45.98,45.91,45.91,2200.0,43.0541,43.0541,42.9885,42.9885,2200.0
2016-12-22 11:30:00,45.91,45.97,45.91,45.96,14555.0,42.9885,43.0447,42.9885,43.0353,14555.0
2016-12-22 11:35:00,45.95,45.95,45.91,45.91,3595.0,43.026,43.026,42.9885,42.9885,3595.0
2016-12-22 11:40:00,45.91,46.01,45.91,46.0,30054.0,42.9885,43.0822,42.9885,43.0728,30054.0
2016-12-22 11:45:00,46.01,46.01,45.94,45.94,6403.0,43.0822,43.0822,43.0166,43.0166,6403.0
2016-12-22 11:50:00,45.93,45.95,45.91,45.91,6839.0,43.0072,43.026,42.9885,42.9885,6839.0
2016-12-22 11:55:00,45.9,45.92,45.89,45.91,10550.0,42.9792,42.9979,42.9698,42.9885,10550.0
2016-12-22 12:00:00,45.9,45.93,45.9,45.93,8355.0,42.9792,43.0072,42.9792,43.0072,8355.0
2016-12-22 12:05:00,45.92,45.94,45.92,45.94,5704.0,42.9979,43.0166,42.9979,43.0166,5704.0
2016-12-22 12:10:00,45.94,45.96,45.93,45.96,3189.0,43.0166,43.0353,43.0072,43.0353,3189.0
2016-12-22 12:15:00,45.96,45.97,45.94,45.95,10949.0,43.0353,43.0447,43.0166,43.026,10949.0
2016-12-22 12:20:00,45.95,45.97,45.94,45.95,14000.0,43.026,43.0447,43.0166,43.026,14000.0
2016-12-22 12:25:00,45.94,45.95,45.94,45.94,2068.0,43.0166,43.026,43.0166,43.0166,2068.0
2016-12-22 12:30:00,45.95,45.96,45.94,45.95,3608.0,43.026,43.0353,43.0166,43.026,3608.0
2016-12-22 12:35:00,45.94,45.96,45.93,45.96,3362.0,43.0166,43.0353,43.0072,43.0353,3362.0
2016-12-22 12:40:00,45.96,45.98,45.95,45.97,4911.0,43.0353,43.0541,43.026,43.0447,4911.0
2016-12-22 12:45:00,45.96,45.97,45.94,45.97,4399.0,43.0353,43.0447,43.0166,43.0447,4399.0
2016-12-22 12:50:00,45.96,45.96,45.94,45.95,5500.0,43.0353,43.0353,43.0166,43.026,5500.0
2016-12-22 12:55:00,45.94,45.95,45.94,45.95,2300.0,43.0166,43.026,43.0166,43.026,2300.0
2016-12-22 13:00:00,45.95,45.95,45.91,45.92,8991.0,43.026,43.026,42.9885,42.9979,8991.0
2016-12-22 13:05:00,45.92,45.92,45.89,45.91,4500.0,42.9979,42.9979,42.9698,42.9885,4500.0
2016-12-22 13:10:00,45.92,45.92,45.89,45.9,4900.0,42.9979,42.9979,42.9698,42.9792,4900.0
2016-12-22 13:15:00,45.9,45.91,45.89,45.91,4507.0,42.9792,42.9885,42.9698,42.9885,4507.0
2016-12-22 13:20:00,45.91,45.93,45.88,45.89,6767.0,42.9885,43.0072,42.9604,42.9698,6767.0
2016-12-22 13:25:00,45.88,45.9,45.88,45.9,19506.0,42.9604,42.9792,42.9604,42.9792,19506.0
2016-12-22 13:30:00,45.89,45.9,45.85,45.9,26729.0,42.9698,42.9792,42.9323,42.9792,26729.0
2016-12-22 13:35:00,45.9,45.9,45.87,45.88,6806.0,42.9792,42.9792,42.9511,42.9604,6806.0
2016-12-22 13:40:00,45.88,46.0,45.88,45.98,9923.0,42.9604,43.0728,42.9604,43.0541,9923.0
2016-12-22 13:45:00,45.98,46.01,45.97,46.0,3341.0,43.0541,43.0822,43.0447,43.0728,3341.0
2016-12-22 13:50:00,45.99,46.03,45.98,46.03,6330.0,43.0634,43.1009,43.0541,43.1009,6330.0
2016-12-22 13:55:00,46.02,46.02,45.98,45.99,4959.0,43.0915,43.0915,43.0541,43.0634,4959.0
2016-12-22 14:00:00,45.98,46.01,45.98,45.99,6305.0,43.0541,43.0822,43.0541,43.0634,6305.0
2016-12-22 14:05:00,45.99,46.01,45.99,46.01,6347.0,43.0634,43.0822,43.0634,43.0822,6347.0
2016-12-22 14:10:00,46.01,46.03,45.99,45.99,10921.0,43.0822,43.1009,43.0634,43.0634,10921.0
2016-12-22 14:15:00,45.98,45.99,45.97,45.98,2254.0,43.0541,43.0634,43.0447,43.0541,2254.0
2016-12-22 14:20:00,45.97,46.0,45.96,46.0,9238.0,43.0447,43.0728,43.0353,43.0728,9238.0
2016-12-22 14:25:00,46.0,46.0,45.98,45.98,5004.0,43.0728,43.0728,43.0541,43.0541,5004.0
2016-12-22 14:30:00,45.98,46.02,45.97,46.02,9267.0,43.0541,43.0915,43.0447,43.0915,9267.0
2016-12-22 14:35:00,46.01,46.01,45.99,45.99,1376.0,43.0822,43.0822,43.0634,43.0634,1376.0
2016-12-22 14:40:00,46.0,46.0,45.99,46.0,4305.0,43.0728,43.0728,43.0634,43.0728,4305.0
2016-12-22 14:45:00,46.0,46.01,45.99,46.0,7960.0,43.0728,43.0822,43.0634,43.0728,7960.0
2016-12-22 14:50:00,45.99,46.06,45.99,46.05,14213.0,43.0634,43.129,43.0634,43.1196,14213.0
2016-12-22 14:55:00,46.05,46.05,46.02,46.03,7290.0,43.1196,43.1196,43.0915,43.1009,7290.0
2016-12-22 15:00:00,46.03,46.03,46.0,46.0,6911.0,43.1009,43.1009,43.0728,43.0728,6911.0
2016-12-22 15:05:00,46.0,46.01,45.95,45.96,23058.0,43.0728,43.0822,43.026,43.0353,23058.0
2016-12-22 15:10:00,45.96,45.96,45.9,45.91,4900.0,43.0353,43.0353,42.9792,42.9885,4900.0
2016-12-22 15:15:00,45.91,45.92,45.89,45.91,8341.0,42.9885,42.9979,42.9698,42.9885,8341.0
2016-12-22 15:20:00,45.91,45.94,45.9,45.93,6878.0,42.9885,43.0166,42.9792,43.0072,6878.0
2016-12-22 15:25:00,45.93,45.98,45.93,45.95,12689.0,43.0072,43.0541,43.0072,43.026,12689.0
2016-12-22 15:30:00,45.95,45.97,45.93,45.94,13014.0,43.026,43.0447,43.0072,43.0166,13014.0
2016-12-22 15:35:00,45.93,45.97,45.93,45.96,11510.0,43.0072,43.0447,43.0072,43.0353,11510.0
2016-12-22 15:40:00,45.97,45.99,45.95,45.95,12554.0,43.0447,43.0634,43.026,43.026,12554.0
2016-12-22 15:45:00,45.95,45.97,45.94,45.94,22549.0,43.026,43.0447,43.0166,43.0166,22549.0
2016-12-22 15:50:00,45.94,45.95,45.91,45.93,20385.0,43.0166,43.026,42.9885,43.0072,20385.0
2016-12-22 15:55:00,45.92,45.97,45.9,45.96,51659.0,42.9979,43.0447,42.9792,43.0353,51659.0
2016-12-23 09:30:00,46.08,46.08,46.02,46.04,10619.0,43.1477,43.1477,43.0915,43.1102,10619.0
2016-12-23 09:35:00,46.05,46.07,45.95,45.97,15668.0,43.1196,43.1383,43.026,43.0447,15668.0
2016-12-23 09:40:00,45.98,46.0,45.93,45.98,6900.0,43.0541,43.0728,43.0072,43.0541,6900.0
2016-12-23 09:45:00,45.98,46.04,45.95,46.02,12054.0,43.0541,43.1102,43.026,43.0915,12054.0
2016-12-23 09:50:00,46.02,46.06,46.01,46.04,7816.0,43.0915,43.129,43.0822,43.1102,7816.0
2016-12-23 09:55:00,46.03,46.04,46.0,46.0,5757.0,43.1009,43.1102,43.0728,43.0728,5757.0
2016-12-23 10:00:00,45.98,46.0,45.97,45.99,2021.0,43.0541,43.0728,43.0447,43.0634,2021.0
2016-12-23 10:05:00,45.98,46.0,45.95,45.98,3400.0,43.0541,43.0728,43.026,43.0541,3400.0
2016-12-23 10:10:00,45.98,46.01,45.97,46.0,7475.0,43.0541,43.0822,43.0447,43.0728,7475.0
2016-12-23 10:15:00,46.0,46.1,46.0,46.09,5380.0,43.0728,43.1664,43.0728,43.1571,5380.0
2016-12-23 10:20:00,46.07,46.17,46.07,46.15,6867.0,43.1383,43.232,43.1383,43.2132,6867.0
2016-12-23 10:25:00,46.15,46.15,46.07,46.07,3592.0,43.2132,43.2132,43.1383,43.1383,3592.0
2016-12-23 10:30:00,46.06,46.07,46.01,46.03,4762.0,43.129,43.1383,43.0822,43.1009,4762.0
2016-12-23 10:35:00,46.03,46.16,46.03,46.16,7196.0,43.1009,43.2226,43.1009,43.2226,7196.0
2016-12-23 10:40:00,46.14,46.14,46.09,46.12,5251.0,43.2039,43.2039,43.1571,43.1852,5251.0
2016-12-23 10:45:00,46.12,46.14,46.05,46.05,5586.0,43.1852,43.2039,43.1196,43.1196,5586.0
2016-12-23 10:50:00,46.05,46.06,46.02,46.03,19475.0,43.1196,43.129,43.0915,43.1009,19475.0
2016-12-23 10:55:00,46.02,46.03,45.99,46.02,6200.0,43.0915,43.1009,43.0634,43.0915,6200.0
2016-12-23 11:00:00,46.03,46.06,46.0,46.06,10948.0,43.1009,43.129,43.0728,43.129,10948.0
2016-12-23 11:05:00,46.05,46.07,46.04,46.06,2657.0,43.1196,43.1383,43.1102,43.129,2657.0
2016-12-23 11:10:00,46.07,46.12,46.06,46.09,11163.0,43.1383,43.1852,43.129,43.1571,11163.0
2016-12-23 11:15:00,46.1,46.11,46.06,46.06,8873.0,43.1664,43.1758,43.129,43.129,8873.0
2016-12-23 11:20:00,46.07,46.11,46.07,46.11,3197.0,43.1383,43.1758,43.1383,43.1758,3197.0
2016-12-23 11:25:00,46.1,46.11,46.09,46.09,15730.0,43.1664,43.1758,43.1571,43.1571,15730.0
2016-12-23 11:30:00,46.09,46.14,46.09,46.12,37540.0,43.1571,43.2039,43.1571,43.1852,37540.0
2016-12-23 11:35:00,46.11,46.12,46.07,46.08,4885.0,43.1758,43.1852,43.1383,43.1477,4885.0
2016-12-23 11:40:00,46.07,46.09,46.06,46.06,4459.0,43.1383,43.1571,43.129,43.129,4459.0
2016-12-23 11:45:00,46.06,46.06,46.04,46.04,3713.0,43.129,43.129,43.1102,43.1102,3713.0
2016-12-23 11:50:00,46.04,46.05,46.03,46.04,8584.0,43.1102,43.1196,43.1009,43.1102,8584.0
2016-12-23 11:55:00,46.04,46.06,46.03,46.05,4593.0,43.1102,43.129,43.1009,43.1196,4593.0
2016-12-23 12:00:00,46.05,46.06,46.04,46.04,10199.0,43.1196,43.129,43.1102,43.1102,10199.0
2016-12-23 12:05:00,46.05,46.12,46.04,46.11,8651.0,43.1196,43.1852,43.1102,43.1758,8651.0
2016-12-23 12:10:00,46.1,46.12,46.07,46.07,4736.0,43.1664,43.1852,43.1383,43.1383,4736.0
2016-12-23 12:15:00,46.07,46.09,46.05,46.07,5365.0,43.1383,43.1571,43.1196,43.1383,5365.0
2016-12-23 12:20:00,46.06,46.12,46.06,46.1,7944.0,43.129,43.1852,43.129,43.1664,7944.0
2016-12-23 12:25:00,46.1,46.11,46.05,46.06,4641.0,43.1664,43.1758,43.1196,43.129,4641.0
2016-12-23 12:30:00,46.05,46.07,46.04,46.06,2503.0,43.1196,43.1383,43.1102,43.129,2503.0
2016-12-23 12:35:00,46.06,46.09,46.06,46.07,9112.0,43.129,43.1571,43.129,43.1383,9112.0
2016-12-23 12:40:00,46.06,46.07,46.06,46.07,1400.0,43.129,43.1383,43.129,43.1383,1400.0
2016-12-23 12:45:00,46.06,46.06,46.04,46.05,5253.0,43.129,43.129,43.1102,43.1196,5253.0
2016-12-23 12:50:00,46.05,46.05,46.04,46.05,4800.0,43.1196,43.1196,43.1102,43.1196,4800.0
2016-12-23 12:55:00,46.05,46.05,46.03,46.05,25530.0,43.1196,43.1196,43.1009,43.1196,25530.0
2016-12-23 13:00:00,46.05,46.05,46.04,46.05,1100.0,43.1196,43.1196,43.1102,43.1196,1100.0
2016-12-23 13:05:00,46.05,46.07,46.05,46.07,4299.0,43.1196,43.1383,43.1196,43.1383,4299.0
2016-12-23 13:10:00,46.07,46.09,46.06,46.09,1480.0,43.1383,43.1571,43.129,43.1571,1480.0
2016-12-23 13:15:00,46.09,46.09,46.09,46.09,500.0,43.1571,43.1571,43.1571,43.1571,500.0
2016-12-23 13:20:00,46.09,46.09,46.07,46.09,2900.0,43.1571,43.1571,43.1383,43.1571,2900.0
2016-12-23 13:25:00,46.09,46.1,46.08,46.09,3000.0,43.1571,43.1664,43.1477,43.1571,3000.0
2016-12-23 13:30:00,46.08,46.1,46.08,46.1,2351.0,43.1477,43.1664,43.1477,43.1664,2351.0
2016-12-23 13:35:00,46.1,46.13,46.1,46.12,3800.0,43.1664,43.1945,43.1664,43.1852,3800.0
2016-12-23 13:40:00,46.12,46.13,46.11,46.11,923.0,43.1852,43.1945,43.1758,43.1758,923.0
2016-12-23 13:45:00,46.12,46.12,46.12,46.12,300.0,43.1852,43.1852,43.1852,43.1852,300.0
2016-12-23 13:50:00,46.11,46.15,46.1,46.13,6420.0,43.1758,43.2132,43.1664,43.1945,6420.0
2016-12-23 13:55:00,46.13,46.14,46.13,46.14,1500.0,43.1945,43.2039,43.1945,43.2039,1500.0
2016-12-23 14:00:00,46.14,46.14,46.13,46.14,811.0,43.2039,43.2039,43.1945,43.2039,811.0
2016-12-23 14:05:00,46.14,46.16,46.13,46.16,5573.0,43.2039,43.2226,43.1945,43.2226,5573.0
2016-12-23 14:10:00,46.16,46.18,46.13,46.16,8054.0,43.2226,43.2413,43.1945,43.2226,8054.0
2016-12-23 14:15:00,46.16,46.16,46.15,46.16,1579.0,43.2226,43.2226,43.2132,43.2226,1579.0
2016-12-23 14:20:00,46.16,46.19,46.15,46.19,4618.0,43.2226,43.2507,43.2132,43.2507,4618.0
2016-12-23 14:25:00,46.19,46.19,46.16,46.16,8257.0,43.2507,43.2507,43.2226,43.2226,8257.0
2016-12-23 14:30:00,46.17,46.19,46.16,46.18,8509.0,43.232,43.2507,43.2226,43.2413,8509.0
2016-12-23 14:35:00,46.18,46.21,46.18,46.21,3841.0,43.2413,43.2694,43.2413,43.2694,3841.0
2016-12-23 14:40:00,46.22,46.23,46.21,46.22,3100.0,43.2788,43.2882,43.2694,43.2788,3100.0
2016-12-23 14:45:00,46.21,46.22,46.18,46.19,6761.0,43.2694,43.2788,43.2413,43.2507,6761.0
2016-12-23 14:50:00,46.18,46.18,46.16,46.17,4514.0,43.2413,43.2413,43.2226,43.232,4514.0
2016-12-23 14:55:00,46.18,46.18,46.14,46.14,7262.0,43.2413,43.2413,43.2039,43.2039,7262.0
2016-12-23 15:00:00,46.15,46.16,46.15,46.15,2079.0,43.2132,43.2226,43.2132,43.2132,2079.0
2016-12-23 15:05:00,46.16,46.16,46.14,46.14,5909.0,43.2226,43.2226,43.2039,43.2039,5909.0
2016-12-23 15:10:00,46.14,46.15,46.12,46.12,6959.0,43.2039,43.2132,43.1852,43.1852,6959.0
2016-12-23 15:15:00,46.13,46.16,46.12,46.15,11668.0,43.1945,43.2226,43.1852,43.2132,11668.0
2016-12-23 15:20:00,46.15,46.17,46.15,46.16,5491.0,43.2132,43.232,43.2132,43.2226,5491.0
2016-12-23 15:25:00,46.16,46.17,46.13,46.13,16963.0,43.2226,43.232,43.1945,43.1945,16963.0
2016-12-23 15:30:00,46.14,46.14,46.13,46.14,1900.0,43.2039,43.2039,43.1945,43.2039,1900.0
2016-12-23 15:35:00,46.14,46.14,46.11,46.11,15292.0,43.2039,43.2039,43.1758,43.1758,15292.0
2016-12-23 15:40:00,46.12,46.17,46.11,46.16,15026.0,43.1852,43.232,43.1758,43.2226,15026.0
2016-12-23 15:45:00,46.16,46.17,46.14,46.17,12797.0,43.2226,43.232,43.2039,43.232,12797.0
2016-12-23 15:50:00,46.17,46.21,46.17,46.19,17210.0,43.232,43.2694,43.232,43.2507,17210.0
2016-12-23 15:55:00,46.2,46.21,46.17,46.19,37302.0,43.2601,43.2694,43.232,43.2507,37302.0
2016-12-27 09:30:00,46.37,46.45,46.33,46.44,12766.0,43.4192,43.4942,43.3818,43.4848,12766.0
2016-12-27 09:35:00,46.43,46.45,46.41,46.43,1000.0,43.4754,43.4942,43.4567,43.4754,1000.0
2016-12-27 09:40:00,46.4,46.4,46.33,46.33,1720.0,43.4473,43.4473,43.3818,43.3818,1720.0
2016-12-27 09:45:00,46.32,46.5,46.32,46.48,7175.0,43.3724,43.541,43.3724,43.5222,7175.0
2016-12-27 09:50:00,46.49,46.52,46.48,46.48,6818.0,43.5316,43.5597,43.5222,43.5222,6818.0
2016-12-27 09:55:00,46.48,46.51,46.41,46.41,3577.0,43.5222,43.5503,43.4567,43.4567,3577.0
2016-12-27 10:00:00,46.41,46.43,46.39,46.41,4400.0,43.4567,43.4754,43.438,43.4567,4400.0
2016-12-27 10:05:00,46.41,46.48,46.41,46.46,7238.0,43.4567,43.5222,43.4567,43.5035,7238.0
2016-12-27 10:10:00,46.46,46.51,46.45,46.5,2700.0,43.5035,43.5503,43.4942,43.541,2700.0
2016-12-27 10:15:00,46.49,46.5,46.45,46.46,6659.0,43.5316,43.541,43.4942,43.5035,6659.0
2016-12-27 10:20:00,46.46,46.5,46.43,46.46,15410.0,43.5035,43.541,43.4754,43.5035,15410.0
2016-12-27 10:25:00,46.48,46.49,46.45,46.46,3206.0,43.5222,43.5316,43.4942,43.5035,3206.0
2016-12-27 10:30:00,46.46,46.47,46.44,46.44,4258.0,43.5035,43.5129,43.4848,43.4848,4258.0
2016-12-27 10:35:00,46.45,46.46,46.44,46.45,4583.0,43.4942,43.5035,43.4848,43.4942,4583.0
2016-12-27 10:40:00,46.48,46.5,46.47,46.49,3251.0,43.5222,43.541,43.5129,43.5316,3251.0
2016-12-27 10:45:00,46.5,46.52,46.49,46.5,3251.0,43.541,43.5597,43.5316,43.541,3251.0
2016-12-27 10:50:00,46.5,46.56,46.5,46.52,6480.0,43.541,43.5972,43.541,43.5597,6480.0
2016-12-27 10:55:00,46.52,46.62,46.52,46.57,8794.0,43.5597,43.6533,43.5597,43.6065,8794.0
2016-12-27 11:00:00,46.56,46.58,46.55,46.57,7279.0,43.5972,43.6159,43.5878,43.6065,7279.0
2016-12-27 11:05:00,46.58,46.58,46.47,46.47,17346.0,43.6159,43.6159,43.5129,43.5129,17346.0
2016-12-27 11:10:00,46.47,46.47,46.41,46.41,10700.0,43.5129,43.5129,43.4567,43.4567,10700.0
2016-12-27 11:15:00,46.42,46.43,46.41,46.41,3980.0,43.4661,43.4754,43.4567,43.4567,3980.0
2016-12-27 11:20:00,46.41,46.43,46.41,46.41,4147.0,43.4567,43.4754,43.4567,43.4567,4147.0
2016-12-27 11:25:00,46.41,46.49,46.41,46.48,18459.0,43.4567,43.5316,43.4567,43.5222,18459.0
2016-12-27 11:30:00,46.48,46.59,46.47,46.56,31925.0,43.5222,43.6252,43.5129,43.5972,31925.0
2016-12-27 11:35:00,46.55,46.6,46.54,46.59,20084.0,43.5878,43.6346,43.5784,43.6252,20084.0
2016-12-27 11:40:00,46.59,46.63,46.59,46.62,7196.0,43.6252,43.6627,43.6252,43.6533,7196.0
2016-12-27 11:45:00,46.62,46.63,46.61,46.62,16124.0,43.6533,43.6627,43.644,43.6533,16124.0
2016-12-27 11:50:00,46.61,46.62,46.57,46.58,14423.0,43.644,43.6533,43.6065,43.6159,14423.0
2016-12-27 11:55:00,46.58,46.63,46.56,46.6,23219.0,43.6159,43.6627,43.5972,43.6346,23219.0
2016-12-27 12:00:00,46.61,46.64,46.59,46.6,18419.0,43.644,43.6721,43.6252,43.6346,18419.0
2016-12-27 12:05:00,46.59,46.63,46.57,46.6,13785.0,43.6252,43.6627,43.6065,43.6346,13785.0
2016-12-27 12:10:00,46.61,46.64,46.61,46.63,4700.0,43.644,43.6721,43.644,43.6627,4700.0
2016-12-27 12:15:00,46.63,46.63,46.61,46.62,4025.0,43.6627,43.6627,43.644,43.6533,4025.0
2016-12-27 12:20:00,46.62,46.63,46.6,46.62,22008.0,43.6533,43.6627,43.6346,43.6533,22008.0
2016-12-27 12:25:00,46.62,46.64,46.61,46.63,11320.0,43.6533,43.6721,43.644,43.6627,11320.0
2016-12-27 12:30:00,46.64,46.64,46.61,46.61,3300.0,43.6721,43.6721,43.644,43.644,3300.0
2016-12-27 12:35:00,46.61,46.61,46.6,46.61,1100.0,43.644,43.644,43.6346,43.644,1100.0
2016-12-27 12:40:00,46.6,46.63,46.59,46.61,9797.0,43.6346,43.6627,43.6252,43.644,9797.0
2016-12-27 12:45:00,46.61,46.61,46.59,46.6,5600.0,43.644,43.644,43.6252,43.6346,5600.0
2016-12-27 12:50:00,46.61,46.62,46.6,46.61,4453.0,43.644,43.6533,43.6346,43.644,4453.0
2016-12-27 12:55:00,46.6,46.62,46.6,46.6,4701.0,43.6346,43.6533,43.6346,43.6346,4701.0
2016-12-27 13:00:00,46.6,46.63,46.57,46.6,15987.0,43.6346,43.6627,43.6065,43.6346,15987.0
2016-12-27 13:05:00,46.59,46.62,46.58,46.6,9381.0,43.6252,43.6533,43.6159,43.6346,9381.0
2016-12-27 13:10:00,46.61,46.62,46.59,46.62,6127.0,43.644,43.6533,43.6252,43.6533,6127.0
2016-12-27 13:15:00,46.61,46.62,46.6,46.6,7844.0,43.644,43.6533,43.6346,43.6346,7844.0
2016-12-27 13:20:00,46.61,46.63,46.61,46.61,2000.0,43.644,43.6627,43.644,43.644,2000.0
2016-12-27 13:25:00,46.6,46.63,46.6,46.62,5571.0,43.6346,43.6627,43.6346,43.6533,5571.0
2016-12-27 13:30:00,46.63,46.63,46.61,46.62,2244.0,43.6627,43.6627,43.644,43.6533,2244.0
2016-12-27 13:35:00,46.62,46.64,46.61,46.64,5109.0,43.6533,43.6721,43.644,43.6721,5109.0
2016-12-27 13:40:00,46.63,46.63,46.62,46.62,2700.0,43.6627,43.6627,43.6533,43.6533,2700.0
2016-12-27 13:45:00,46.63,46.63,46.62,46.63,700.0,43.6627,43.6627,43.6533,43.6627,700.0
2016-12-27 13:50:00,46.63,46.63,46.62,46.63,3500.0,43.6627,43.6627,43.6533,43.6627,3500.0
2016-12-27 13:55:00,46.62,46.63,46.59,46.6,21969.0,43.6533,43.6627,43.6252,43.6346,21969.0
2016-12-27 14:00:00,46.61,46.63,46.6,46.62,16707.0,43.644,43.6627,43.6346,43.6533,16707.0
2016-12-27 14:05:00,46.62,46.63,46.6,46.63,12835.0,43.6533,43.6627,43.6346,43.6627,12835.0
2016-12-27 14:10:00,46.63,46.63,46.6,46.6,6007.0,43.6627,43.6627,43.6346,43.6346,6007.0
2016-12-27 14:15:00,46.6,46.63,46.6,46.63,10199.0,43.6346,43.6627,43.6346,43.6627,10199.0
2016-12-27 14:20:00,46.63,46.66,46.62,46.63,7711.0,43.6627,43.6908,43.6533,43.6627,7711.0
2016-12-27 14:25:00,46.64,46.65,46.63,46.64,4482.0,43.6721,43.6814,43.6627,43.6721,4482.0
2016-12-27 14:30:00,46.64,46.65,46.63,46.64,3053.0,43.6721,43.6814,43.6627,43.6721,3053.0
2016-12-27 14:35:00,46.64,46.64,46.59,46.61,38125.0,43.6721,43.6721,43.6252,43.644,38125.0
2016-12-27 14:40:00,46.61,46.62,46.59,46.6,18483.0,43.644,43.6533,43.6252,43.6346,18483.0
2016-12-27 14:45:00,46.61,46.61,46.6,46.61,3955.0,43.644,43.644,43.6346,43.644,3955.0
2016-12-27 14:50:00,46.6,46.63,46.59,46.61,30723.0,43.6346,43.6627,43.6252,43.644,30723.0
2016-12-27 14:55:00,46.61,46.62,46.6,46.61,8585.0,43.644,43.6533,43.6346,43.644,8585.0
2016-12-27 15:00:00,46.61,46.63,46.59,46.63,9505.0,43.644,43.6627,43.6252,43.6627,9505.0
2016-12-27 15:05:00,46.63,46.63,46.6,46.61,16610.0,43.6627,43.6627,43.6346,43.644,16610.0
2016-12-27 15:10:00,46.61,46.62,46.6,46.6,5032.0,43.644,43.6533,43.6346,43.6346,5032.0
2016-12-27 15:15:00,46.6,46.62,46.59,46.61,11332.0,43.6346,43.6533,43.6252,43.644,11332.0
2016-12-27 15:20:00,46.61,46.63,46.6,46.61,14821.0,43.644,43.6627,43.6346,43.644,14821.0
2016-12-27 15:25:00,46.61,46.61,46.6,46.61,3627.0,43.644,43.644,43.6346,43.644,3627.0
2016-12-27 15:30:00,46.61,46.62,46.6,46.6,12167.0,43.644,43.6533,43.6346,43.6346,12167.0
2016-12-27 15:35:00,46.6,46.62,46.57,46.58,55925.0,43.6346,43.6533,43.6065,43.6159,55925.0
2016-12-27 15:40:00,46.59,46.6,46.55,46.58,34177.0,43.6252,43.6346,43.5878,43.6159,34177.0
2016-12-27 15:45:00,46.58,46.58,46.51,46.52,14549.0,43.6159,43.6159,43.5503,43.5597,14549.0
2016-12-27 15:50:00,46.51,46.54,46.51,46.53,39584.0,43.5503,43.5784,43.5503,43.5691,39584.0
2016-12-27 15:55:00,46.53,46.53,46.49,46.5,41872.0,43.5691,43.5691,43.5316,43.541,41872.0
2016-12-28 09:30:00,46.51,46.7,46.48,46.55,15285.0,43.5503,43.7282,43.5222,43.5878,15285.0
2016-12-28 09:35:00,46.55,46.69,46.53,46.62,16910.0,43.5878,43.7189,43.5691,43.6533,16910.0
2016-12-28 09:40:00,46.6,46.63,46.41,46.43,30247.0,43.6346,43.6627,43.4567,43.4754,30247.0
2016-12-28 09:45:00,46.41,46.42,46.29,46.3,6209.0,43.4567,43.4661,43.3443,43.3537,6209.0
2016-12-28 09:50:00,46.29,46.32,46.19,46.22,5800.0,43.3443,43.3724,43.2507,43.2788,5800.0
2016-12-28 09:55:00,46.21,46.23,46.15,46.16,1900.0,43.2694,43.2882,43.2132,43.2226,1900.0
2016-12-28 10:00:00,46.17,46.18,46.1,46.16,8842.0,43.232,43.2413,43.1664,43.2226,8842.0
2016-12-28 10:05:00,46.15,46.2,46.15,46.17,6222.0,43.2132,43.2601,43.2132,43.232,6222.0
2016-12-28 10:10:00,46.17,46.17,46.12,46.14,9145.0,43.232,43.232,43.1852,43.2039,9145.0
2016-12-28 10:15:00,46.13,46.14,46.09,46.1,10272.0,43.1945,43.2039,43.1571,43.1664,10272.0
2016-12-28 10:20:00,46.1,46.11,46.03,46.1,8077.0,43.1664,43.1758,43.1009,43.1664,8077.0
2016-12-28 10:25:00,46.1,46.1,46.05,46.06,8103.0,43.1664,43.1664,43.1196,43.129,8103.0
2016-12-28 10:30:00,46.07,46.13,46.06,46.12,13795.0,43.1383,43.1945,43.129,43.1852,13795.0
2016-12-28 10:35:00,46.13,46.2,46.13,46.18,3800.0,43.1945,43.2601,43.1945,43.2413,3800.0
2016-12-28 10:40:00,46.19,46.19,46.13,46.13,10988.0,43.2507,43.2507,43.1945,43.1945,10988.0
2016-12-28 10:45:00,46.12,46.15,46.1,46.15,8920.0,43.1852,43.2132,43.1664,43.2132,8920.0
2016-12-28 10:50:00,46.15,46.2,46.14,46.19,28901.0,43.2132,43.2601,43.2039,43.2507,28901.0
2016-12-28 10:55:00,46.19,46.26,46.17,46.26,12219.0,43.2507,43.3162,43.232,43.3162,12219.0
2016-12-28 11:00:00,46.26,46.28,46.22,46.26,18778.0,43.3162,43.335,43.2788,43.3162,18778.0
2016-12-28 11:05:00,46.26,46.27,46.22,46.23,7558.0,43.3162,43.3256,43.2788,43.2882,7558.0
2016-12-28 11:10:00,46.24,46.26,46.23,46.26,7932.0,43.2975,43.3162,43.2882,43.3162,7932.0
2016-12-28 11:15:00,46.26,46.27,46.2,46.2,9872.0,43.3162,43.3256,43.2601,43.2601,9872.0
2016-12-28 11:20:00,46.2,46.25,46.2,46.25,7920.0,43.2601,43.3069,43.2601,43.3069,7920.0
2016-12-28 11:25:00,46.24,46.25,46.23,46.23,4315.0,43.2975,43.3069,43.2882,43.2882,4315.0
2016-12-28 11:30:00,46.23,46.26,46.21,46.23,17815.0,43.2882,43.3162,43.2694,43.2882,17815.0
2016-12-28 11:35:00,46.23,46.26,46.21,46.26,12550.0,43.2882,43.3162,43.2694,43.3162,12550.0
2016-12-28 11:40:00,46.26,46.27,46.23,46.25,23482.0,43.3162,43.3256,43.2882,43.3069,23482.0
2016-12-28 11:45:00,46.25,46.25,46.15,46.15,20290.0,43.3069,43.3069,43.2132,43.2132,20290.0
2016-12-28 11:50:00,46.14,46.15,46.08,46.09,12028.0,43.2039,43.2132,43.1477,43.1571,12028.0
2016-12-28 11:55:00,46.09,46.09,46.05,46.05,6815.0,43.1571,43.1571,43.1196,43.1196,6815.0
2016-12-28 12:00:00,46.05,46.05,45.99,45.99,13744.0,43.1196,43.1196,43.0634,43.0634,13744.0
2016-12-28 12:05:00,46.0,46.02,45.95,45.99,20744.0,43.0728,43.0915,43.026,43.0634,20744.0
2016-12-28 12:10:00,45.98,45.98,45.92,45.93,11796.0,43.0541,43.0541,42.9979,43.0072,11796.0
2016-12-28 12:15:00,45.93,45.93,45.9,45.91,3000.0,43.0072,43.0072,42.9792,42.9885,3000.0
2016-12-28 12:20:00,45.92,45.94,45.89,45.94,12025.0,42.9979,43.0166,42.9698,43.0166,12025.0
2016-12-28 12:25:00,45.93,45.98,45.93,45.97,6455.0,43.0072,43.0541,43.0072,43.0447,6455.0
2016-12-28 12:30:00,46.0,46.0,45.93,45.96,15709.0,43.0728,43.0728,43.0072,43.0353,15709.0
2016-12-28 12:35:00,45.96,45.98,45.91,45.91,10243.0,43.0353,43.0541,42.9885,42.9885,10243.0
2016-12-28 12:40:00,45.92,45.93,45.87,45.88,15152.0,42.9979,43.0072,42.9511,42.9604,15152.0
2016-12-28 12:45:00,45.88,45.89,45.86,45.88,8364.0,42.9604,42.9698,42.9417,42.9604,8364.0
2016-12-28 12:50:00,45.89,45.93,45.88,45.93,6175.0,42.9698,43.0072,42.9604,43.0072,6175.0
2016-12-28 12:55:00,45.93,45.94,45.87,45.9,6784.0,43.0072,43.0166,42.9511,42.9792,6784.0
2016-12-28 13:00:00,45.9,45.91,45.87,45.9,3617.0,42.9792,42.9885,42.9511,42.9792,3617.0
2016-12-28 13:05:00,45.89,45.9,45.89,45.9,3172.0,42.9698,42.9792,42.9698,42.9792,3172.0
2016-12-28 13:10:00,45.9,45.9,45.87,45.88,4074.0,42.9792,42.9792,42.9511,42.9604,4074.0
2016-12-28 13:15:00,45.87,45.87,45.84,45.84,2900.0,42.9511,42.9511,42.923,42.923,2900.0
2016-12-28 13:20:00,45.84,45.85,45.83,45.85,5350.0,42.923,42.9323,42.9136,42.9323,5350.0
2016-12-28 13:25:00,45.85,45.86,45.81,45.81,4500.0,42.9323,42.9417,42.8949,42.8949,4500.0
2016-12-28 13:30:00,45.82,45.84,45.81,45.81,2839.0,42.9042,42.923,42.8949,42.8949,2839.0
2016-12-28 13:35:00,45.81,45.82,45.79,45.82,3600.0,42.8949,42.9042,42.8762,42.9042,3600.0
2016-12-28 13:40:00,45.83,45.83,45.76,45.76,6719.0,42.9136,42.9136,42.8481,42.8481,6719.0
2016-12-28 13:45:00,45.77,45.77,45.73,45.74,4601.0,42.8574,42.8574,42.82,42.8293,4601.0
2016-12-28 13:50:00,45.73,45.76,45.71,45.72,6851.0,42.82,42.8481,42.8012,42.8106,6851.0
2016-12-28 13:55:00,45.72,45.75,45.71,45.75,6176.0,42.8106,42.8387,42.8012,42.8387,6176.0
2016-12-28 14:00:00,45.75,45.82,45.74,45.81,8093.0,42.8387,42.9042,42.8293,42.8949,8093.0
2016-12-28 14:05:00,45.8,45.81,45.77,45.79,8200.0,42.8855,42.8949,42.8574,42.8762,8200.0
2016-12-28 14:10:00,45.8,45.8,45.72,45.72,10824.0,42.8855,42.8855,42.8106,42.8106,10824.0
2016-12-28 14:15:00,45.74,45.75,45.69,45.73,8843.0,42.8293,42.8387,42.7825,42.82,8843.0
2016-12-28 14:20:00,45.72,45.73,45.7,45.7,4700.0,42.8106,42.82,42.7919,42.7919,4700.0
2016-12-28 14:25:00,45.7,45.76,45.68,45.76,7725.0,42.7919,42.8481,42.7732,42.8481,7725.0
2016-12-28 14:30:00,45.76,45.77,45.74,45.76,4381.0,42.8481,42.8574,42.8293,42.8481,4381.0
2016-12-28 14:35:00,45.76,45.77,45.74,45.75,7349.0,42.8481,42.8574,42.8293,42.8387,7349.0
2016-12-28 14:40:00,45.75,45.75,45.72,45.74,9718.0,42.8387,42.8387,42.8106,42.8293,9718.0
2016-12-28 14:45:00,45.75,45.76,45.73,45.73,6547.0,42.8387,42.8481,42.82,42.82,6547.0
2016-12-28 14:50:00,45.73,45.76,45.73,45.75,12692.0,42.82,42.8481,42.82,42.8387,12692.0
2016-12-28 14:55:00,45.75,45.8,45.75,45.79,6393.0,42.8387,42.8855,42.8387,42.8762,6393.0
2016-12-28 15:00:00,45.79,45.83,45.77,45.8,12049.0,42.8762,42.9136,42.8574,42.8855,12049.0
2016-12-28 15:05:00,45.81,45.82,45.79,45.79,12050.0,42.8949,42.9042,42.8762,42.8762,12050.0
2016-12-28 15:10:00,45.8,45.82,45.79,45.81,11278.0,42.8855,42.9042,42.8762,42.8949,11278.0
2016-12-28 15:15:00,45.82,45.83,45.76,45.78,17272.0,42.9042,42.9136,42.8481,42.8668,17272.0
2016-12-28 15:20:00,45.78,45.81,45.78,45.81,14201.0,42.8668,42.8949,42.8668,42.8949,14201.0
2016-12-28 15:25:00,45.81,45.87,45.81,45.85,26866.0,42.8949,42.9511,42.8949,42.9323,26866.0
2016-12-28 15:30:00,45.84,45.85,45.79,45.8,12915.0,42.923,42.9323,42.8762,42.8855,12915.0
2016-12-28 15:35:00,45.8,45.81,45.78,45.79,17417.0,42.8855,42.8949,42.8668,42.8762,17417.0
2016-12-28 15:40:00,45.79,45.8,45.75,45.77,28296.0,42.8762,42.8855,42.8387,42.8574,28296.0
2016-12-28 15:45:00,45.76,45.79,45.74,45.75,33967.0,42.8481,42.8762,42.8293,42.8387,33967.0
2016-12-28 15:50:00,45.75,45.77,45.73,45.76,57362.0,42.8387,42.8574,42.82,42.8481,57362.0
2016-12-28 15:55:00,45.76,45.78,45.71,45.72,113702.0,42.8481,42.8668,42.8012,42.8106,113702.0
2016-12-29 09:30:00,45.68,45.86,45.59,45.77,8367.0,42.8969,43.0659,42.8123,42.9814,8367.0
2016-12-29 09:35:00,45.8,45.96,45.78,45.91,9922.0,43.0095,43.1598,42.9908,43.1128,9922.0
2016-12-29 09:40:00,45.93,45.94,45.82,45.86,4900.0,43.1316,43.141,43.0283,43.0659,4900.0
2016-12-29 09:45:00,45.85,45.85,45.76,45.76,5870.0,43.0565,43.0565,42.972,42.972,5870.0
2016-12-29 09:50:00,45.75,45.82,45.72,45.8,4634.0,42.9626,43.0283,42.9344,43.0095,4634.0
2016-12-29 09:55:00,45.78,45.78,45.72,45.77,4723.0,42.9908,42.9908,42.9344,42.9814,4723.0
2016-12-29 10:00:00,45.75,45.87,45.75,45.84,3257.0,42.9626,43.0753,42.9626,43.0471,3257.0
2016-12-29 10:05:00,45.83,45.83,45.79,45.79,2000.0,43.0377,43.0377,43.0002,43.0002,2000.0
2016-12-29 10:10:00,45.78,45.81,45.75,45.75,6612.0,42.9908,43.0189,42.9626,42.9626,6612.0
2016-12-29 10:15:00,45.75,45.8,45.73,45.79,6761.0,42.9626,43.0095,42.9438,43.0002,6761.0
2016-12-29 10:20:00,45.79,45.82,45.77,45.77,3800.0,43.0002,43.0283,42.9814,42.9814,3800.0
2016-12-29 10:25:00,45.75,45.85,45.73,45.82,9827.0,42.9626,43.0565,42.9438,43.0283,9827.0
2016-12-29 10:30:00,45.83,45.92,45.82,45.91,15019.0,43.0377,43.1222,43.0283,43.1128,15019.0
2016-12-29 10:35:00,45.89,45.95,45.89,45.95,6698.0,43.0941,43.1504,43.0941,43.1504,6698.0
2016-12-29 10:40:00,45.95,45.98,45.93,45.97,5683.0,43.1504,43.1786,43.1316,43.1692,5683.0
2016-12-29 10:45:00,45.97,46.0,45.95,45.95,6893.0,43.1692,43.1974,43.1504,43.1504,6893.0
2016-12-29 10:50:00,45.94,45.98,45.91,45.97,37468.0,43.141,43.1786,43.1128,43.1692,37468.0
2016-12-29 10:55:00,45.98,46.0,45.97,45.98,4830.0,43.1786,43.1974,43.1692,43.1786,4830.0
2016-12-29 11:00:00,45.97,45.97,45.92,45.92,12779.0,43.1692,43.1692,43.1222,43.1222,12779.0
2016-12-29 11:05:00,45.92,45.98,45.9,45.96,13404.0,43.1222,43.1786,43.1035,43.1598,13404.0
2016-12-29 11:10:00,45.95,45.98,45.94,45.96,7993.0,43.1504,43.1786,43.141,43.1598,7993.0
2016-12-29 11:15:00,45.97,45.97,45.92,45.94,6076.0,43.1692,43.1692,43.1222,43.141,6076.0
2016-12-29 11:20:00,45.95,45.95,45.92,45.93,2502.0,43.1504,43.1504,43.1222,43.1316,2502.0
2016-12-29 11:25:00,45.93,45.94,45.92,45.94,6542.0,43.1316,43.141,43.1222,43.141,6542.0
2016-12-29 11:30:00,45.94,45.95,45.93,45.93,3607.0,43.141,43.1504,43.1316,43.1316,3607.0
2016-12-29 11:35:00,45.94,45.95,45.9,45.9,4818.0,43.141,43.1504,43.1035,43.1035,4818.0
2016-12-29 11:40:00,45.88,45.88,45.79,45.82,6027.0,43.0847,43.0847,43.0002,43.0283,6027.0
2016-12-29 11:45:00,45.82,45.82,45.78,45.8,4310.0,43.0283,43.0283,42.9908,43.0095,4310.0
2016-12-29 11:50:00,45.79,45.79,45.73,45.75,3495.0,43.0002,43.0002,42.9438,42.9626,3495.0
2016-12-29 11:55:00,45.76,45.78,45.73,45.74,6560.0,42.972,42.9908,42.9438,42.9532,6560.0
2016-12-29 12:00:00,45.74,45.76,45.73,45.73,5608.0,42.9532,42.972,42.9438,42.9438,5608.0
2016-12-29 12:05:00,45.73,45.74,45.68,45.7,7311.0,42.9438,42.9532,42.8969,42.9156,7311.0
2016-12-29 12:10:00,45.69,45.69,45.64,45.67,7060.0,42.9063,42.9063,42.8593,42.8875,7060.0
2016-12-29 12:15:00,45.68,45.75,45.68,45.71,8154.0,42.8969,42.9626,42.8969,42.925,8154.0
2016-12-29 12:20:00,45.72,45.75,45.72,45.74,4448.0,42.9344,42.9626,42.9344,42.9532,4448.0
2016-12-29 12:25:00,45.74,45.81,45.74,45.78,17271.0,42.9532,43.0189,42.9532,42.9908,17271.0
2016-12-29 12:30:00,45.78,45.82,45.78,45.78,12922.0,42.9908,43.0283,42.9908,42.9908,12922.0
2016-12-29 12:35:00,45.76,45.76,45.75,45.75,1200.0,42.972,42.972,42.9626,42.9626,1200.0
2016-12-29 12:40:00,45.76,45.76,45.73,45.75,6200.0,42.972,42.972,42.9438,42.9626,6200.0
2016-12-29 12:45:00,45.75,45.81,45.72,45.81,5750.0,42.9626,43.0189,42.9344,43.0189,5750.0
2016-12-29 12:50:00,45.8,45.81,45.77,45.79,8900.0,43.0095,43.0189,42.9814,43.0002,8900.0
2016-12-29 12:55:00,45.78,45.78,45.7,45.71,4000.0,42.9908,42.9908,42.9156,42.925,4000.0
2016-12-29 13:00:00,45.71,45.72,45.69,45.71,4856.0,42.925,42.9344,42.9063,42.925,4856.0
2016-12-29 13:05:00,45.72,45.72,45.69,45.7,6530.0,42.9344,42.9344,42.9063,42.9156,6530.0
2016-12-29 13:10:00,45.7,45.72,45.69,45.7,3196.0,42.9156,42.9344,42.9063,42.9156,3196.0
2016-12-29 13:15:00,45.71,45.72,45.7,45.7,4188.0,42.925,42.9344,42.9156,42.9156,4188.0
2016-12-29 13:20:00,45.7,45.72,45.69,45.71,4959.0,42.9156,42.9344,42.9063,42.925,4959.0
2016-12-29 13:25:00,45.71,45.71,45.67,45.68,6402.0,42.925,42.925,42.8875,42.8969,6402.0
2016-12-29 13:30:00,45.67,45.68,45.65,45.65,3041.0,42.8875,42.8969,42.8687,42.8687,3041.0
2016-12-29 13:35:00,45.65,45.65,45.63,45.64,2484.0,42.8687,42.8687,42.8499,42.8593,2484.0
2016-12-29 13:40:00,45.63,45.64,45.59,45.59,7693.0,42.8499,42.8593,42.8123,42.8123,7693.0
2016-12-29 13:45:00,45.6,45.61,45.57,45.57,14913.0,42.8217,42.8311,42.7936,42.7936,14913.0
2016-12-29 13:50:00,45.58,45.64,45.57,45.64,15428.0,42.803,42.8593,42.7936,42.8593,15428.0
2016-12-29 13:55:00,45.64,45.68,45.63,45.65,8840.0,42.8593,42.8969,42.8499,42.8687,8840.0
2016-12-29 14:00:00,45.66,45.75,45.66,45.72,14981.0,42.8781,42.9626,42.8781,42.9344,14981.0
2016-12-29 14:05:00,45.72,45.72,45.68,45.68,5500.0,42.9344,42.9344,42.8969,42.8969,5500.0
2016-12-29 14:10:00,45.68,45.7,45.65,45.66,7102.0,42.8969,42.9156,42.8687,42.8781,7102.0
2016-12-29 14:15:00,45.66,45.7,45.65,45.68,9767.0,42.8781,42.9156,42.8687,42.8969,9767.0
2016-12-29 14:20:00,45.68,45.73,45.68,45.7,5408.0,42.8969,42.9438,42.8969,42.9156,5408.0
2016-12-29 14:25:00,45.69,45.7,45.67,45.69,4751.0,42.9063,42.9156,42.8875,42.9063,4751.0
2016-12-29 14:30:00,45.69,45.69,45.61,45.62,8616.0,42.9063,42.9063,42.8311,42.8405,8616.0
2016-12-29 14:35:00,45.61,45.65,45.61,45.62,5289.0,42.8311,42.8687,42.8311,42.8405,5289.0
2016-12-29 14:40:00,45.62,45.62,45.58,45.62,8221.0,42.8405,42.8405,42.803,42.8405,8221.0
2016-12-29 14:45:00,45.62,45.64,45.6,45.6,6977.0,42.8405,42.8593,42.8217,42.8217,6977.0
2016-12-29 14:50:00,45.59,45.62,45.59,45.62,7824.0,42.8123,42.8405,42.8123,42.8405,7824.0
2016-12-29 14:55:00,45.62,45.62,45.59,45.62,6400.0,42.8405,42.8405,42.8123,42.8405,6400.0
2016-12-29 15:00:00,45.62,45.65,45.61,45.63,8656.0,42.8405,42.8687,42.8311,42.8499,8656.0
2016-12-29 15:05:00,45.62,45.64,45.59,45.6,11939.0,42.8405,42.8593,42.8123,42.8217,11939.0
2016-12-29 15:10:00,45.6,45.61,45.59,45.59,10501.0,42.8217,42.8311,42.8123,42.8123,10501.0
2016-12-29 15:15:00,45.6,45.65,45.6,45.63,13532.0,42.8217,42.8687,42.8217,42.8499,13532.0
2016-12-29 15:20:00,45.63,45.66,45.62,45.66,10400.0,42.8499,42.8781,42.8405,42.8781,10400.0
2016-12-29 15:25:00,45.66,45.67,45.63,45.64,10201.0,42.8781,42.8875,42.8499,42.8593,10201.0
2016-12-29 15:30:00,45.64,45.66,45.62,45.65,17618.0,42.8593,42.8781,42.8405,42.8687,17618.0
2016-12-29 15:35:00,45.65,45.66,45.62,45.64,24179.0,42.8687,42.8781,42.8405,42.8593,24179.0
2016-12-29 15:40:00,45.64,45.65,45.63,45.64,19897.0,42.8593,42.8687,42.8499,42.8593,19897.0
2016-12-29 15:45:00,45.64,45.67,45.63,45.65,26161.0,42.8593,42.8875,42.8499,42.8687,26161.0
2016-12-29 15:50:00,45.64,45.66,45.62,45.62,29415.0,42.8593,42.8781,42.8405,42.8405,29415.0
2016-12-29 15:55:00,45.63,45.67,45.62,45.65,57754.0,42.8499,42.8875,42.8405,42.8687,57754.0
2016-12-30 09:30:00,45.76,45.82,45.71,45.71,15268.0,42.972,43.0283,42.925,42.925,15268.0
2016-12-30 09:35:00,45.77,45.79,45.58,45.67,4100.0,42.9814,43.0002,42.803,42.8875,4100.0
2016-12-30 09:40:00,45.65,45.68,45.61,45.65,6000.0,42.8687,42.8969,42.8311,42.8687,6000.0
2016-12-30 09:45:00,45.64,45.69,45.61,45.61,9000.0,42.8593,42.9063,42.8311,42.8311,9000.0
2016-12-30 09:50:00,45.61,45.63,45.55,45.61,9872.0,42.8311,42.8499,42.7748,42.8311,9872.0
2016-12-30 09:55:00,45.58,45.58,45.46,45.52,7773.0,42.803,42.803,42.6903,42.7466,7773.0
2016-12-30 10:00:00,45.51,45.53,45.47,45.5,5200.0,42.7372,42.756,42.6997,42.7278,5200.0
2016-12-30 10:05:00,45.5,45.56,45.49,45.54,5535.0,42.7278,42.7842,42.7184,42.7654,5535.0
2016-12-30 10:10:00,45.54,45.6,45.54,45.57,4551.0,42.7654,42.8217,42.7654,42.7936,4551.0
2016-12-30 10:15:00,45.57,45.61,45.55,45.57,6509.0,42.7936,42.8311,42.7748,42.7936,6509.0
2016-12-30 10:20:00,45.58,45.59,45.49,45.5,8020.0,42.803,42.8123,42.7184,42.7278,8020.0
2016-12-30 10:25:00,45.51,45.54,45.48,45.49,4420.0,42.7372,42.7654,42.709,42.7184,4420.0
2016-12-30 10:30:00,45.51,45.58,45.5,45.58,5494.0,42.7372,42.803,42.7278,42.803,5494.0
2016-12-30 10:35:00,45.56,45.57,45.52,45.56,4500.0,42.7842,42.7936,42.7466,42.7842,4500.0
2016-12-30 10:40:00,45.57,45.58,45.51,45.51,5626.0,42.7936,42.803,42.7372,42.7372,5626.0
2016-12-30 10:45:00,45.51,45.53,45.47,45.53,28350.0,42.7372,42.756,42.6997,42.756,28350.0
2016-12-30 10:50:00,45.54,45.59,45.54,45.56,15292.0,42.7654,42.8123,42.7654,42.7842,15292.0
2016-12-30 10:55:00,45.59,45.61,45.58,45.61,4400.0,42.8123,42.8311,42.803,42.8311,4400.0
2016-12-30 11:00:00,45.61,45.64,45.58,45.58,6354.0,42.8311,42.8593,42.803,42.803,6354.0
2016-12-30 11:05:00,45.59,45.62,45.58,45.62,8898.0,42.8123,42.8405,42.803,42.8405,8898.0
2016-12-30 11:10:00,45.62,45.62,45.59,45.59,9400.0,42.8405,42.8405,42.8123,42.8123,9400.0
2016-12-30 11:15:00,45.6,45.68,45.6,45.68,11698.0,42.8217,42.8969,42.8217,42.8969,11698.0
2016-12-30 11:20:00,45.68,45.69,45.66,45.68,6067.0,42.8969,42.9063,42.8781,42.8969,6067.0
2016-12-30 11:25:00,45.68,45.75,45.67,45.72,9226.0,42.8969,42.9626,42.8875,42.9344,9226.0
2016-12-30 11:30:00,45.72,45.76,45.72,45.76,4916.0,42.9344,42.972,42.9344,42.972,4916.0
2016-12-30 11:35:00,45.75,45.75,45.71,45.72,4148.0,42.9626,42.9626,42.925,42.9344,4148.0
2016-12-30 11:40:00,45.72,45.77,45.72,45.73,5600.0,42.9344,42.9814,42.9344,42.9438,5600.0
2016-12-30 11:45:00,45.73,45.74,45.71,45.71,3620.0,42.9438,42.9532,42.925,42.925,3620.0
2016-12-30 11:50:00,45.71,45.72,45.69,45.69,5182.0,42.925,42.9344,42.9063,42.9063,5182.0
2016-12-30 11:55:00,45.68,45.69,45.67,45.69,3710.0,42.8969,42.9063,42.8875,42.9063,3710.0
2016-12-30 12:00:00,45.69,45.69,45.63,45.64,3077.0,42.9063,42.9063,42.8499,42.8593,3077.0
2016-12-30 12:05:00,45.63,45.64,45.6,45.63,4078.0,42.8499,42.8593,42.8217,42.8499,4078.0
2016-12-30 12:10:00,45.63,45.67,45.61,45.67,5020.0,42.8499,42.8875,42.8311,42.8875,5020.0
2016-12-30 12:15:00,45.67,45.68,45.63,45.64,7906.0,42.8875,42.8969,42.8499,42.8593,7906.0
2016-12-30 12:20:00,45.65,45.67,45.65,45.66,2460.0,42.8687,42.8875,42.8687,42.8781,2460.0
2016-12-30 12:25:00,45.66,45.66,45.63,45.63,9300.0,42.8781,42.8781,42.8499,42.8499,9300.0
2016-12-30 12:30:00,45.64,45.66,45.63,45.65,7806.0,42.8593,42.8781,42.8499,42.8687,7806.0
2016-12-30 12:35:00,45.64,45.64,45.61,45.63,5599.0,42.8593,42.8593,42.8311,42.8499,5599.0
2016-12-30 12:40:00,45.63,45.63,45.59,45.61,4400.0,42.8499,42.8499,42.8123,42.8311,4400.0
2016-12-30 12:45:00,45.6,45.63,45.58,45.61,7072.0,42.8217,42.8499,42.803,42.8311,7072.0
2016-12-30 12:50:00,45.61,45.61,45.56,45.61,9522.0,42.8311,42.8311,42.7842,42.8311,9522.0
2016-12-30 12:55:00,45.61,45.64,45.6,45.63,5561.0,42.8311,42.8593,42.8217,42.8499,5561.0
2016-12-30 13:00:00,45.62,45.72,45.61,45.7,10243.0,42.8405,42.9344,42.8311,42.9156,10243.0
2016-12-30 13:05:00,45.7,45.7,45.67,45.67,6191.0,42.9156,42.9156,42.8875,42.8875,6191.0
2016-12-30 13:10:00,45.68,45.68,45.65,45.67,3600.0,42.8969,42.8969,42.8687,42.8875,3600.0
2016-12-30 13:15:00,45.66,45.69,45.66,45.68,6600.0,42.8781,42.9063,42.8781,42.8969,6600.0
2016-12-30 13:20:00,45.67,45.74,45.67,45.73,6530.0,42.8875,42.9532,42.8875,42.9438,6530.0
2016-12-30 13:25:00,45.73,45.74,45.72,45.72,7777.0,42.9438,42.9532,42.9344,42.9344,7777.0
2016-12-30 13:30:00,45.74,45.74,45.72,45.73,4532.0,42.9532,42.9532,42.9344,42.9438,4532.0
2016-12-30 13:35:00,45.73,45.74,45.71,45.72,6116.0,42.9438,42.9532,42.925,42.9344,6116.0
2016-12-30 13:40:00,45.71,45.72,45.68,45.68,4293.0,42.925,42.9344,42.8969,42.8969,4293.0
2016-12-30 13:45:00,45.68,45.72,45.68,45.69,7275.0,42.8969,42.9344,42.8969,42.9063,7275.0
2016-12-30 13:50:00,45.7,45.72,45.69,45.7,7937.0,42.9156,42.9344,42.9063,42.9156,7937.0
2016-12-30 13:55:00,45.69,45.7,45.66,45.66,3200.0,42.9063,42.9156,42.8781,42.8781,3200.0
2016-12-30 14:00:00,45.66,45.67,45.63,45.64,4573.0,42.8781,42.8875,42.8499,42.8593,4573.0
2016-12-30 14:05:00,45.64,45.68,45.62,45.64,7868.0,42.8593,42.8969,42.8405,42.8593,7868.0
2016-12-30 14:10:00,45.63,45.64,45.59,45.62,5528.0,42.8499,42.8593,42.8123,42.8405,5528.0
2016-12-30 14:15:00,45.62,45.65,45.61,45.62,3622.0,42.8405,42.8687,42.8311,42.8405,3622.0
2016-12-30 14:20:00,45.63,45.63,45.59,45.59,5213.0,42.8499,42.8499,42.8123,42.8123,5213.0
2016-12-30 14:25:00,45.59,45.6,45.55,45.55,5624.0,42.8123,42.8217,42.7748,42.7748,5624.0
2016-12-30 14:30:00,45.55,45.56,45.53,45.55,7700.0,42.7748,42.7842,42.756,42.7748,7700.0
2016-12-30 14:35:00,45.55,45.58,45.55,45.57,4881.0,42.7748,42.803,42.7748,42.7936,4881.0
2016-12-30 14:40:00,45.58,45.58,45.54,45.56,3730.0,42.803,42.803,42.7654,42.7842,3730.0
2016-12-30 14:45:00,45.55,45.56,45.45,45.45,11712.0,42.7748,42.7842,42.6809,42.6809,11712.0
2016-12-30 14:50:00,45.45,45.46,45.43,45.44,4600.0,42.6809,42.6903,42.6621,42.6715,4600.0
2016-12-30 14:55:00,45.43,45.45,45.39,45.45,12954.0,42.6621,42.6809,42.6245,42.6809,12954.0
2016-12-30 15:00:00,45.45,45.45,45.4,45.44,14469.0,42.6809,42.6809,42.6339,42.6715,14469.0
2016-12-30 15:05:00,45.44,45.48,45.44,45.46,6151.0,42.6715,42.709,42.6715,42.6903,6151.0
2016-12-30 15:10:00,45.47,45.52,45.46,45.51,16199.0,42.6997,42.7466,42.6903,42.7372,16199.0
2016-12-30 15:15:00,45.52,45.55,45.5,45.51,9528.0,42.7466,42.7748,42.7278,42.7372,9528.0
2016-12-30 15:20:00,45.51,45.54,45.5,45.51,8498.0,42.7372,42.7654,42.7278,42.7372,8498.0
2016-12-30 15:25:00,45.51,45.56,45.51,45.56,18696.0,42.7372,42.7842,42.7372,42.7842,18696.0
2016-12-30 15:30:00,45.57,45.57,45.54,45.55,16447.0,42.7936,42.7936,42.7654,42.7748,16447.0
2016-12-30 15:35:00,45.55,45.55,45.51,45.53,14792.0,42.7748,42.7748,42.7372,42.756,14792.0
2016-12-30 15:40:00,45.53,45.53,45.46,45.47,23219.0,42.756,42.756,42.6903,42.6997,23219.0
2016-12-30 15:45:00,45.46,45.47,45.4,45.41,41104.0,42.6903,42.6997,42.6339,42.6433,41104.0
2016-12-30 15:50:00,45.4,45.44,45.37,45.43,70284.0,42.6339,42.6715,42.6057,42.6621,70284.0
2016-12-30 15:55:00,45.42,45.58,45.42,45.57,142723.0,42.6527,42.803,42.6527,42.7936,142723.0
2017-01-03 09:30:00,45.93,46.05,45.74,46.02,44990.0,43.1316,43.2443,42.9532,43.2161,44990.0
2017-01-03 09:35:00,46.0,46.04,45.87,45.9,19046.0,43.1974,43.2349,43.0753,43.1035,19046.0
2017-01-03 09:40:00,45.88,45.97,45.88,45.94,8885.0,43.0847,43.1692,43.0847,43.141,8885.0
2017-01-03 09:45:00,45.96,46.11,45.93,46.07,15827.0,43.1598,43.3007,43.1316,43.2631,15827.0
2017-01-03 09:50:00,46.1,46.13,46.06,46.1,9038.0,43.2913,43.3194,43.2537,43.2913,9038.0
2017-01-03 09:55:00,46.08,46.21,46.03,46.17,4403.0,43.2725,43.3946,43.2255,43.357,4403.0
2017-01-03 10:00:00,46.16,46.3,46.12,46.3,7060.0,43.3476,43.4791,43.3101,43.4791,7060.0
2017-01-03 10:05:00,46.32,46.59,46.28,46.51,29365.0,43.4979,43.7514,43.4603,43.6763,29365.0
2017-01-03 10:10:00,46.5,46.56,46.45,46.47,31299.0,43.6669,43.7232,43.6199,43.6387,31299.0
2017-01-03 10:15:00,46.47,46.58,46.47,46.58,18069.0,43.6387,43.742,43.6387,43.742,18069.0
2017-01-03 10:20:00,46.56,46.71,46.55,46.69,25016.0,43.7232,43.8641,43.7139,43.8453,25016.0
2017-01-03 10:25:00,46.71,46.72,46.66,46.71,19765.0,43.8641,43.8735,43.8172,43.8641,19765.0
2017-01-03 10:30:00,46.71,46.75,46.61,46.63,28001.0,43.8641,43.9017,43.7702,43.789,28001.0
2017-01-03 10:35:00,46.62,46.62,46.54,46.55,10999.0,43.7796,43.7796,43.7045,43.7139,10999.0
2017-01-03 10:40:00,46.54,46.59,46.51,46.56,55678.0,43.7045,43.7514,43.6763,43.7232,55678.0
2017-01-03 10:45:00,46.56,46.67,46.56,46.61,36145.0,43.7232,43.8265,43.7232,43.7702,36145.0
2017-01-03 10:50:00,46.6,46.61,46.53,46.59,25661.0,43.7608,43.7702,43.6951,43.7514,25661.0
2017-01-03 10:55:00,46.58,46.59,46.46,46.54,44829.0,43.742,43.7514,43.6293,43.7045,44829.0
2017-01-03 11:00:00,46.53,46.53,46.37,46.39,43444.0,43.6951,43.6951,43.5448,43.5636,43444.0
2017-01-03 11:05:00,46.4,46.51,46.4,46.48,28507.0,43.573,43.6763,43.573,43.6481,28507.0
2017-01-03 11:10:00,46.47,46.47,46.37,46.37,7875.0,43.6387,43.6387,43.5448,43.5448,7875.0
2017-01-03 11:15:00,46.36,46.39,46.27,46.29,12668.0,43.5354,43.5636,43.4509,43.4697,12668.0
2017-01-03 11:20:00,46.29,46.35,46.29,46.3,10568.0,43.4697,43.526,43.4697,43.4791,10568.0
2017-01-03 11:25:00,46.29,46.31,46.26,46.29,11719.0,43.4697,43.4885,43.4415,43.4697,11719.0
2017-01-03 11:30:00,46.3,46.35,46.29,46.29,14343.0,43.4791,43.526,43.4697,43.4697,14343.0
2017-01-03 11:35:00,46.29,46.32,46.16,46.16,12741.0,43.4697,43.4979,43.3476,43.3476,12741.0
2017-01-03 11:40:00,46.16,46.16,46.09,46.09,11059.0,43.3476,43.3476,43.2819,43.2819,11059.0
2017-01-03 11:45:00,46.11,46.17,46.11,46.13,8602.0,43.3007,43.357,43.3007,43.3194,8602.0
2017-01-03 11:50:00,46.13,46.15,46.09,46.14,12654.0,43.3194,43.3382,43.2819,43.3288,12654.0
2017-01-03 11:55:00,46.15,46.19,46.11,46.19,11382.0,43.3382,43.3758,43.3007,43.3758,11382.0
2017-01-03 12:00:00,46.2,46.2,46.15,46.17,12093.0,43.3852,43.3852,43.3382,43.357,12093.0
2017-01-03 12:05:00,46.16,46.16,46.08,46.11,11902.0,43.3476,43.3476,43.2725,43.3007,11902.0
2017-01-03 12:10:00,46.11,46.21,46.11,46.14,17698.0,43.3007,43.3946,43.3007,43.3288,17698.0
2017-01-03 12:15:00,46.15,46.15,46.11,46.15,7476.0,43.3382,43.3382,43.3007,43.3382,7476.0
2017-01-03 12:20:00,46.14,46.17,46.13,46.17,11634.0,43.3288,43.357,43.3194,43.357,11634.0
2017-01-03 12:25:00,46.18,46.2,46.16,46.17,6332.0,43.3664,43.3852,43.3476,43.357,6332.0
2017-01-03 12:30:00,46.17,46.18,46.14,46.14,14177.0,43.357,43.3664,43.3288,43.3288,14177.0
2017-01-03 12:35:00,46.14,46.18,46.14,46.16,5122.0,43.3288,43.3664,43.3288,43.3476,5122.0
2017-01-03 12:40:00,46.16,46.16,46.14,46.14,6104.0,43.3476,43.3476,43.3288,43.3288,6104.0
2017-01-03 12:45:00,46.14,46.14,46.1,46.14,15947.0,43.3288,43.3288,43.2913,43.3288,15947.0
2017-01-03 12:50:00,46.15,46.15,46.11,46.12,35475.0,43.3382,43.3382,43.3007,43.3101,35475.0
2017-01-03 12:55:00,46.13,46.2,46.13,46.19,14207.0,43.3194,43.3852,43.3194,43.3758,14207.0
2017-01-03 13:00:00,46.2,46.2,46.16,46.17,8835.0,43.3852,43.3852,43.3476,43.357,8835.0
2017-01-03 13:05:00,46.16,46.16,46.1,46.11,6606.0,43.3476,43.3476,43.2913,43.3007,6606.0
2017-01-03 13:10:00,46.11,46.14,46.1,46.13,8247.0,43.3007,43.3288,43.2913,43.3194,8247.0
2017-01-03 13:15:00,46.13,46.15,46.13,46.14,2326.0,43.3194,43.3382,43.3194,43.3288,2326.0
2017-01-03 13:20:00,46.14,46.21,46.13,46.21,11045.0,43.3288,43.3946,43.3194,43.3946,11045.0
2017-01-03 13:25:00,46.21,46.21,46.15,46.16,4622.0,43.3946,43.3946,43.3382,43.3476,4622.0
2017-01-03 13:30:00,46.16,46.2,46.14,46.14,7558.0,43.3476,43.3852,43.3288,43.3288,7558.0
2017-01-03 13:35:00,46.13,46.14,46.11,46.11,3247.0,43.3194,43.3288,43.3007,43.3007,3247.0
2017-01-03 13:40:00,46.12,46.12,46.06,46.08,7782.0,43.3101,43.3101,43.2537,43.2725,7782.0
2017-01-03 13:45:00,46.07,46.15,46.06,46.15,30513.0,43.2631,43.3382,43.2537,43.3382,30513.0
2017-01-03 13:50:00,46.15,46.16,46.13,46.13,9842.0,43.3382,43.3476,43.3194,43.3194,9842.0
2017-01-03 13:55:00,46.13,46.18,46.12,46.14,30403.0,43.3194,43.3664,43.3101,43.3288,30403.0
2017-01-03 14:00:00,46.14,46.21,46.13,46.16,8698.0,43.3288,43.3946,43.3194,43.3476,8698.0
2017-01-03 14:05:00,46.17,46.19,46.15,46.16,8005.0,43.357,43.3758,43.3382,43.3476,8005.0
2017-01-03 14:10:00,46.16,46.32,46.16,46.3,49587.0,43.3476,43.4979,43.3476,43.4791,49587.0
2017-01-03 14:15:00,46.3,46.34,46.29,46.3,14403.0,43.4791,43.5166,43.4697,43.4791,14403.0
2017-01-03 14:20:00,46.3,46.35,46.3,46.32,14989.0,43.4791,43.526,43.4791,43.4979,14989.0
2017-01-03 14:25:00,46.32,46.33,46.3,46.31,7108.0,43.4979,43.5073,43.4791,43.4885,7108.0
2017-01-03 14:30:00,46.32,46.33,46.27,46.28,10478.0,43.4979,43.5073,43.4509,43.4603,10478.0
2017-01-03 14:35:00,46.28,46.29,46.25,46.25,9329.0,43.4603,43.4697,43.4321,43.4321,9329.0
2017-01-03 14:40:00,46.26,46.31,46.24,46.31,34186.0,43.4415,43.4885,43.4227,43.4885,34186.0
2017-01-03 14:45:00,46.32,46.34,46.3,46.33,9286.0,43.4979,43.5166,43.4791,43.5073,9286.0
2017-01-03 14:50:00,46.34,46.35,46.32,46.34,13394.0,43.5166,43.526,43.4979,43.5166,13394.0
2017-01-03 14:55:00,46.34,46.35,46.3,46.3,22580.0,43.5166,43.526,43.4791,43.4791,22580.0
2017-01-03 15:00:00,46.31,46.37,46.31,46.35,12482.0,43.4885,43.5448,43.4885,43.526,12482.0
2017-01-03 15:05:00,46.36,46.36,46.31,46.31,9197.0,43.5354,43.5354,43.4885,43.4885,9197.0
2017-01-03 15:10:00,46.3,46.33,46.29,46.33,16285.0,43.4791,43.5073,43.4697,43.5073,16285.0
2017-01-03 15:15:00,46.33,46.39,46.32,46.37,33431.0,43.5073,43.5636,43.4979,43.5448,33431.0
2017-01-03 15:20:00,46.37,46.38,46.33,46.34,19058.0,43.5448,43.5542,43.5073,43.5166,19058.0
2017-01-03 15:25:00,46.34,46.38,46.32,46.35,19130.0,43.5166,43.5542,43.4979,43.526,19130.0
2017-01-03 15:30:00,46.35,46.38,46.32,46.36,23453.0,43.526,43.5542,43.4979,43.5354,23453.0
2017-01-03 15:35:00,46.35,46.4,46.31,46.39,25973.0,43.526,43.573,43.4885,43.5636,25973.0
2017-01-03 15:40:00,46.4,46.41,46.35,46.4,30805.0,43.573,43.5824,43.526,43.573,30805.0
2017-01-03 15:45:00,46.41,46.48,46.41,46.46,30971.0,43.5824,43.6481,43.5824,43.6293,30971.0
2017-01-03 15:50:00,46.46,46.49,46.44,46.47,42061.0,43.6293,43.6575,43.6106,43.6387,42061.0
2017-01-03 15:55:00,46.47,46.51,46.45,46.49,72041.0,43.6387,43.6763,43.6199,43.6575,72041.0
2017-01-04 09:30:00,46.93,46.96,46.81,46.93,38998.0,44.0707,44.0989,43.958,44.0707,38998.0
2017-01-04 09:35:00,46.95,47.05,46.95,47.0,30516.0,44.0895,44.1834,44.0895,44.1364,30516.0
2017-01-04 09:40:00,47.01,47.03,46.88,46.96,10485.0,44.1458,44.1646,44.0237,44.0989,10485.0
2017-01-04 09:45:00,46.96,47.02,46.93,47.02,32627.0,44.0989,44.1552,44.0707,44.1552,32627.0
2017-01-04 09:50:00,47.03,47.21,47.02,47.19,30133.0,44.1646,44.3336,44.1552,44.3149,30133.0
2017-01-04 09:55:00,47.17,47.17,47.05,47.13,17988.0,44.2961,44.2961,44.1834,44.2585,17988.0
2017-01-04 10:00:00,47.12,47.21,47.11,47.21,16213.0,44.2491,44.3336,44.2397,44.3336,16213.0
2017-01-04 10:05:00,47.21,47.24,47.13,47.15,40576.0,44.3336,44.3618,44.2585,44.2773,40576.0
2017-01-04 10:10:00,47.16,47.25,47.12,47.25,12349.0,44.2867,44.3712,44.2491,44.3712,12349.0
2017-01-04 10:15:00,47.25,47.25,47.18,47.23,14631.0,44.3712,44.3712,44.3055,44.3524,14631.0
2017-01-04 10:20:00,47.23,47.29,47.2,47.27,24710.0,44.3524,44.4088,44.3243,44.39,24710.0
2017-01-04 10:25:00,47.28,47.34,47.17,47.17,17105.0,44.3994,44.4557,44.2961,44.2961,17105.0
2017-01-04 10:30:00,47.15,47.26,47.12,47.17,32954.0,44.2773,44.3806,44.2491,44.2961,32954.0
2017-01-04 10:35:00,47.18,47.24,47.16,47.17,16360.0,44.3055,44.3618,44.2867,44.2961,16360.0
2017-01-04 10:40:00,47.18,47.22,47.15,47.19,13434.0,44.3055,44.343,44.2773,44.3149,13434.0
2017-01-04 10:45:00,47.19,47.26,47.19,47.24,19221.0,44.3149,44.3806,44.3149,44.3618,19221.0
2017-01-04 10:50:00,47.24,47.28,47.24,47.27,15894.0,44.3618,44.3994,44.3618,44.39,15894.0
2017-01-04 10:55:00,47.28,47.32,47.26,47.29,22609.0,44.3994,44.4369,44.3806,44.4088,22609.0
2017-01-04 11:00:00,47.31,47.31,47.16,47.19,112572.0,44.4275,44.4275,44.2867,44.3149,112572.0
2017-01-04 11:05:00,47.19,47.22,47.13,47.16,35373.0,44.3149,44.343,44.2585,44.2867,35373.0
2017-01-04 11:10:00,47.17,47.27,47.17,47.23,11575.0,44.2961,44.39,44.2961,44.3524,11575.0
2017-01-04 11:15:00,47.22,47.26,47.11,47.14,37237.0,44.343,44.3806,44.2397,44.2679,37237.0
2017-01-04 11:20:00,47.13,47.19,47.11,47.13,22141.0,44.2585,44.3149,44.2397,44.2585,22141.0
2017-01-04 11:25:00,47.15,47.23,47.12,47.22,25454.0,44.2773,44.3524,44.2491,44.343,25454.0
2017-01-04 11:30:00,47.22,47.32,47.22,47.3,22328.0,44.343,44.4369,44.343,44.4182,22328.0
2017-01-04 11:35:00,47.3,47.32,47.25,47.26,13411.0,44.4182,44.4369,44.3712,44.3806,13411.0
2017-01-04 11:40:00,47.25,47.32,47.24,47.3,22338.0,44.3712,44.4369,44.3618,44.4182,22338.0
2017-01-04 11:45:00,47.3,47.38,47.29,47.3,17477.0,44.4182,44.4933,44.4088,44.4182,17477.0
2017-01-04 11:50:00,47.31,47.32,47.26,47.28,14429.0,44.4275,44.4369,44.3806,44.3994,14429.0
2017-01-04 11:55:00,47.28,47.28,47.24,47.24,8677.0,44.3994,44.3994,44.3618,44.3618,8677.0
2017-01-04 12:00:00,47.25,47.26,47.19,47.19,17000.0,44.3712,44.3806,44.3149,44.3149,17000.0
2017-01-04 12:05:00,47.2,47.21,47.13,47.14,39981.0,44.3243,44.3336,44.2585,44.2679,39981.0
2017-01-04 12:10:00,47.15,47.15,47.09,47.12,10355.0,44.2773,44.2773,44.221,44.2491,10355.0
2017-01-04 12:15:00,47.12,47.13,47.09,47.09,11995.0,44.2491,44.2585,44.221,44.221,11995.0
2017-01-04 12:20:00,47.09,47.18,47.08,47.18,22278.0,44.221,44.3055,44.2116,44.3055,22278.0
2017-01-04 12:25:00,47.18,47.2,47.08,47.08,16684.0,44.3055,44.3243,44.2116,44.2116,16684.0
2017-01-04 12:30:00,47.08,47.1,47.05,47.06,8664.0,44.2116,44.2303,44.1834,44.1928,8664.0
2017-01-04 12:35:00,47.07,47.11,47.07,47.11,5963.0,44.2022,44.2397,44.2022,44.2397,5963.0
2017-01-04 12:40:00,47.11,47.12,47.09,47.09,5112.0,44.2397,44.2491,44.221,44.221,5112.0
2017-01-04 12:45:00,47.09,47.09,47.06,47.08,8900.0,44.221,44.221,44.1928,44.2116,8900.0
2017-01-04 12:50:00,47.09,47.09,47.07,47.08,3723.0,44.221,44.221,44.2022,44.2116,3723.0
2017-01-04 12:55:00,47.08,47.1,47.07,47.07,15671.0,44.2116,44.2303,44.2022,44.2022,15671.0
2017-01-04 13:00:00,47.08,47.09,47.08,47.09,4531.0,44.2116,44.221,44.2116,44.221,4531.0
2017-01-04 13:05:00,47.09,47.12,47.08,47.09,6525.0,44.221,44.2491,44.2116,44.221,6525.0
2017-01-04 13:10:00,47.09,47.14,47.09,47.11,5671.0,44.221,44.2679,44.221,44.2397,5671.0
2017-01-04 13:15:00,47.12,47.13,47.1,47.12,6669.0,44.2491,44.2585,44.2303,44.2491,6669.0
2017-01-04 13:20:00,47.12,47.2,47.11,47.18,22923.0,44.2491,44.3243,44.2397,44.3055,22923.0
2017-01-04 13:25:00,47.18,47.19,47.18,47.19,8015.0,44.3055,44.3149,44.3055,44.3149,8015.0
2017-01-04 13:30:00,47.2,47.23,47.16,47.16,12296.0,44.3243,44.3524,44.2867,44.2867,12296.0
2017-01-04 13:35:00,47.16,47.16,47.11,47.13,12281.0,44.2867,44.2867,44.2397,44.2585,12281.0
2017-01-04 13:40:00,47.13,47.13,47.09,47.09,13440.0,44.2585,44.2585,44.221,44.221,13440.0
2017-01-04 13:45:00,47.09,47.12,47.08,47.12,10060.0,44.221,44.2491,44.2116,44.2491,10060.0
2017-01-04 13:50:00,47.12,47.13,47.1,47.1,4181.0,44.2491,44.2585,44.2303,44.2303,4181.0
2017-01-04 13:55:00,47.09,47.11,47.09,47.09,4990.0,44.221,44.2397,44.221,44.221,4990.0
2017-01-04 14:00:00,47.09,47.13,47.08,47.13,8370.0,44.221,44.2585,44.2116,44.2585,8370.0
2017-01-04 14:05:00,47.13,47.16,47.12,47.13,7289.0,44.2585,44.2867,44.2491,44.2585,7289.0
2017-01-04 14:10:00,47.14,47.21,47.12,47.18,13473.0,44.2679,44.3336,44.2491,44.3055,13473.0
2017-01-04 14:15:00,47.18,47.21,47.16,47.21,6359.0,44.3055,44.3336,44.2867,44.3336,6359.0
2017-01-04 14:20:00,47.2,47.24,47.14,47.15,9937.0,44.3243,44.3618,44.2679,44.2773,9937.0
2017-01-04 14:25:00,47.15,47.18,47.14,47.15,8774.0,44.2773,44.3055,44.2679,44.2773,8774.0
2017-01-04 14:30:00,47.15,47.17,47.13,47.16,13699.0,44.2773,44.2961,44.2585,44.2867,13699.0
2017-01-04 14:35:00,47.16,47.19,47.14,47.16,14065.0,44.2867,44.3149,44.2679,44.2867,14065.0
2017-01-04 14:40:00,47.16,47.17,47.13,47.16,7480.0,44.2867,44.2961,44.2585,44.2867,7480.0
2017-01-04 14:45:00,47.16,47.16,47.09,47.1,13828.0,44.2867,44.2867,44.221,44.2303,13828.0
2017-01-04 14:50:00,47.09,47.11,47.08,47.11,8300.0,44.221,44.2397,44.2116,44.2397,8300.0
2017-01-04 14:55:00,47.09,47.11,47.07,47.11,12207.0,44.221,44.2397,44.2022,44.2397,12207.0
2017-01-04 15:00:00,47.11,47.13,47.09,47.13,13610.0,44.2397,44.2585,44.221,44.2585,13610.0
2017-01-04 15:05:00,47.13,47.13,47.11,47.12,6706.0,44.2585,44.2585,44.2397,44.2491,6706.0
2017-01-04 15:10:00,47.11,47.12,47.08,47.11,26115.0,44.2397,44.2491,44.2116,44.2397,26115.0
2017-01-04 15:15:00,47.12,47.14,47.11,47.14,11978.0,44.2491,44.2679,44.2397,44.2679,11978.0
2017-01-04 15:20:00,47.13,47.14,47.11,47.13,20546.0,44.2585,44.2679,44.2397,44.2585,20546.0
2017-01-04 15:25:00,47.13,47.15,47.11,47.15,14013.0,44.2585,44.2773,44.2397,44.2773,14013.0
2017-01-04 15:30:00,47.14,47.15,47.12,47.14,12586.0,44.2679,44.2773,44.2491,44.2679,12586.0
2017-01-04 15:35:00,47.14,47.16,47.12,47.12,23007.0,44.2679,44.2867,44.2491,44.2491,23007.0
2017-01-04 15:40:00,47.12,47.14,47.11,47.11,15073.0,44.2491,44.2679,44.2397,44.2397,15073.0
2017-01-04 15:45:00,47.12,47.16,47.07,47.08,36570.0,44.2491,44.2867,44.2022,44.2116,36570.0
2017-01-04 15:50:00,47.08,47.11,47.08,47.09,37349.0,44.2116,44.2397,44.2116,44.221,37349.0
2017-01-04 15:55:00,47.09,47.13,47.06,47.1,156910.0,44.221,44.2585,44.1928,44.2303,156910.0
2017-01-05 09:30:00,47.05,47.07,46.93,46.98,17442.0,44.1834,44.2022,44.0707,44.1177,17442.0
2017-01-05 09:35:00,47.02,47.07,46.89,46.9,4701.0,44.1552,44.2022,44.0331,44.0425,4701.0
2017-01-05 09:40:00,46.91,46.93,46.81,46.81,10514.0,44.0519,44.0707,43.958,43.958,10514.0
2017-01-05 09:45:00,46.8,46.84,46.73,46.74,9650.0,43.9486,43.9862,43.8829,43.8923,9650.0
2017-01-05 09:50:00,46.75,46.76,46.65,46.73,11482.0,43.9017,43.9111,43.8078,43.8829,11482.0
2017-01-05 09:55:00,46.73,46.74,46.62,46.64,8302.0,43.8829,43.8923,43.7796,43.7984,8302.0
2017-01-05 10:00:00,46.66,46.68,46.63,46.65,8208.0,43.8172,43.8359,43.789,43.8078,8208.0
2017-01-05 10:05:00,46.65,46.67,46.61,46.65,10110.0,43.8078,43.8265,43.7702,43.8078,10110.0
2017-01-05 10:10:00,46.64,46.72,46.63,46.67,34763.0,43.7984,43.8735,43.789,43.8265,34763.0
2017-01-05 10:15:00,46.67,46.71,46.65,46.66,39439.0,43.8265,43.8641,43.8078,43.8172,39439.0
2017-01-05 10:20:00,46.65,46.79,46.65,46.75,9924.0,43.8078,43.9392,43.8078,43.9017,9924.0
2017-01-05 10:25:00,46.74,46.78,46.71,46.72,11515.0,43.8923,43.9298,43.8641,43.8735,11515.0
2017-01-05 10:30:00,46.72,46.74,46.62,46.64,15280.0,43.8735,43.8923,43.7796,43.7984,15280.0
2017-01-05 10:35:00,46.65,46.66,46.62,46.66,12154.0,43.8078,43.8172,43.7796,43.8172,12154.0
2017-01-05 10:40:00,46.66,46.66,46.61,46.62,7141.0,43.8172,43.8172,43.7702,43.7796,7141.0
2017-01-05 10:45:00,46.63,46.63,46.57,46.62,10242.0,43.789,43.789,43.7326,43.7796,10242.0
2017-01-05 10:50:00,46.63,46.63,46.58,46.59,16689.0,43.789,43.789,43.742,43.7514,16689.0
2017-01-05 10:55:00,46.59,46.63,46.57,46.62,6301.0,43.7514,43.789,43.7326,43.7796,6301.0
2017-01-05 11:00:00,46.61,46.65,46.6,46.61,15316.0,43.7702,43.8078,43.7608,43.7702,15316.0
2017-01-05 11:05:00,46.61,46.61,46.42,46.46,22048.0,43.7702,43.7702,43.5918,43.6293,22048.0
2017-01-05 11:10:00,46.46,46.5,46.45,46.5,7290.0,43.6293,43.6669,43.6199,43.6669,7290.0
2017-01-05 11:15:00,46.52,46.6,46.51,46.58,6360.0,43.6857,43.7608,43.6763,43.742,6360.0
2017-01-05 11:20:00,46.59,46.6,46.54,46.56,7551.0,43.7514,43.7608,43.7045,43.7232,7551.0
2017-01-05 11:25:00,46.56,46.63,46.56,46.63,7752.0,43.7232,43.789,43.7232,43.789,7752.0
2017-01-05 11:30:00,46.63,46.7,46.62,46.63,9798.0,43.789,43.8547,43.7796,43.789,9798.0
2017-01-05 11:35:00,46.64,46.69,46.62,46.66,16870.0,43.7984,43.8453,43.7796,43.8172,16870.0
2017-01-05 11:40:00,46.67,46.69,46.58,46.59,20711.0,43.8265,43.8453,43.742,43.7514,20711.0
2017-01-05 11:45:00,46.59,46.65,46.58,46.61,5899.0,43.7514,43.8078,43.742,43.7702,5899.0
2017-01-05 11:50:00,46.62,46.62,46.56,46.58,5110.0,43.7796,43.7796,43.7232,43.742,5110.0
2017-01-05 11:55:00,46.6,46.65,46.57,46.62,6896.0,43.7608,43.8078,43.7326,43.7796,6896.0
2017-01-05 12:00:00,46.63,46.65,46.53,46.56,5554.0,43.789,43.8078,43.6951,43.7232,5554.0
2017-01-05 12:05:00,46.54,46.54,46.46,46.46,4766.0,43.7045,43.7045,43.6293,43.6293,4766.0
2017-01-05 12:10:00,46.47,46.51,46.47,46.47,3542.0,43.6387,43.6763,43.6387,43.6387,3542.0
2017-01-05 12:15:00,46.47,46.58,46.47,46.57,7138.0,43.6387,43.742,43.6387,43.7326,7138.0
2017-01-05 12:20:00,46.57,46.58,46.52,46.55,7181.0,43.7326,43.742,43.6857,43.7139,7181.0
2017-01-05 12:25:00,46.56,46.57,46.53,46.54,3640.0,43.7232,43.7326,43.6951,43.7045,3640.0
2017-01-05 12:30:00,46.53,46.53,46.46,46.46,7585.0,43.6951,43.6951,43.6293,43.6293,7585.0
2017-01-05 12:35:00,46.45,46.49,46.44,46.47,6888.0,43.6199,43.6575,43.6106,43.6387,6888.0
2017-01-05 12:40:00,46.5,46.52,46.46,46.48,10554.0,43.6669,43.6857,43.6293,43.6481,10554.0
2017-01-05 12:45:00,46.49,46.5,46.47,46.47,3176.0,43.6575,43.6669,43.6387,43.6387,3176.0
2017-01-05 12:50:00,46.48,46.48,46.41,46.42,15847.0,43.6481,43.6481,43.5824,43.5918,15847.0
2017-01-05 12:55:00,46.41,46.42,46.38,46.39,8498.0,43.5824,43.5918,43.5542,43.5636,8498.0
2017-01-05 13:00:00,46.39,46.41,46.36,46.4,9953.0,43.5636,43.5824,43.5354,43.573,9953.0
2017-01-05 13:05:00,46.41,46.46,46.4,46.41,13851.0,43.5824,43.6293,43.573,43.5824,13851.0
2017-01-05 13:10:00,46.4,46.43,46.39,46.4,6816.0,43.573,43.6012,43.5636,43.573,6816.0
2017-01-05 13:15:00,46.41,46.44,46.4,46.43,8108.0,43.5824,43.6106,43.573,43.6012,8108.0
2017-01-05 13:20:00,46.44,46.47,46.42,46.43,12139.0,43.6106,43.6387,43.5918,43.6012,12139.0
2017-01-05 13:25:00,46.43,46.46,46.42,46.43,7755.0,43.6012,43.6293,43.5918,43.6012,7755.0
2017-01-05 13:30:00,46.44,46.44,46.4,46.4,4662.0,43.6106,43.6106,43.573,43.573,4662.0
2017-01-05 13:35:00,46.41,46.46,46.4,46.42,18522.0,43.5824,43.6293,43.573,43.5918,18522.0
2017-01-05 13:40:00,46.41,46.42,46.39,46.42,3853.0,43.5824,43.5918,43.5636,43.5918,3853.0
2017-01-05 13:45:00,46.43,46.44,46.42,46.42,10675.0,43.6012,43.6106,43.5918,43.5918,10675.0
2017-01-05 13:50:00,46.42,46.42,46.39,46.42,4801.0,43.5918,43.5918,43.5636,43.5918,4801.0
2017-01-05 13:55:00,46.41,46.42,46.4,46.4,14654.0,43.5824,43.5918,43.573,43.573,14654.0
2017-01-05 14:00:00,46.41,46.47,46.41,46.43,15315.0,43.5824,43.6387,43.5824,43.6012,15315.0
2017-01-05 14:05:00,46.42,46.45,46.41,46.42,11412.0,43.5918,43.6199,43.5824,43.5918,11412.0
2017-01-05 14:10:00,46.42,46.46,46.41,46.44,18979.0,43.5918,43.6293,43.5824,43.6106,18979.0
2017-01-05 14:15:00,46.46,46.51,46.44,46.45,15946.0,43.6293,43.6763,43.6106,43.6199,15946.0
2017-01-05 14:20:00,46.46,46.49,46.44,46.44,16297.0,43.6293,43.6575,43.6106,43.6106,16297.0
2017-01-05 14:25:00,46.45,46.46,46.41,46.42,7219.0,43.6199,43.6293,43.5824,43.5918,7219.0
2017-01-05 14:30:00,46.42,46.43,46.39,46.39,12359.0,43.5918,43.6012,43.5636,43.5636,12359.0
2017-01-05 14:35:00,46.4,46.41,46.39,46.4,6621.0,43.573,43.5824,43.5636,43.573,6621.0
2017-01-05 14:40:00,46.39,46.39,46.36,46.39,9168.0,43.5636,43.5636,43.5354,43.5636,9168.0
2017-01-05 14:45:00,46.39,46.4,46.36,46.37,7116.0,43.5636,43.573,43.5354,43.5448,7116.0
2017-01-05 14:50:00,46.36,46.39,46.35,46.39,16229.0,43.5354,43.5636,43.526,43.5636,16229.0
2017-01-05 14:55:00,46.39,46.41,46.36,46.38,14082.0,43.5636,43.5824,43.5354,43.5542,14082.0
2017-01-05 15:00:00,46.37,46.47,46.37,46.45,16640.0,43.5448,43.6387,43.5448,43.6199,16640.0
2017-01-05 15:05:00,46.46,46.47,46.43,46.47,13830.0,43.6293,43.6387,43.6012,43.6387,13830.0
2017-01-05 15:10:00,46.47,46.48,46.43,46.45,21259.0,43.6387,43.6481,43.6012,43.6199,21259.0
2017-01-05 15:15:00,46.47,46.5,46.46,46.48,19062.0,43.6387,43.6669,43.6293,43.6481,19062.0
2017-01-05 15:20:00,46.49,46.58,46.49,46.58,15077.0,43.6575,43.742,43.6575,43.742,15077.0
2017-01-05 15:25:00,46.58,46.62,46.54,46.61,50735.0,43.742,43.7796,43.7045,43.7702,50735.0
2017-01-05 15:30:00,46.6,46.62,46.59,46.61,17186.0,43.7608,43.7796,43.7514,43.7702,17186.0
2017-01-05 15:35:00,46.6,46.6,46.52,46.55,29514.0,43.7608,43.7608,43.6857,43.7139,29514.0
2017-01-05 15:40:00,46.54,46.55,46.52,46.54,18673.0,43.7045,43.7139,43.6857,43.7045,18673.0
2017-01-05 15:45:00,46.54,46.57,46.51,46.54,62695.0,43.7045,43.7326,43.6763,43.7045,62695.0
2017-01-05 15:50:00,46.54,46.55,46.51,46.52,50400.0,43.7045,43.7139,43.6763,43.6857,50400.0
2017-01-05 15:55:00,46.51,46.57,46.5,46.54,81847.0,43.6763,43.7326,43.6669,43.7045,81847.0
2017-01-06 09:30:00,46.63,46.77,46.62,46.62,13003.0,43.789,43.9205,43.7796,43.7796,13003.0
2017-01-06 09:35:00,46.61,46.69,46.56,46.69,13240.0,43.7702,43.8453,43.7232,43.8453,13240.0
2017-01-06 09:40:00,46.69,46.8,46.68,46.76,14395.0,43.8453,43.9486,43.8359,43.9111,14395.0
2017-01-06 09:45:00,46.75,46.81,46.61,46.63,9455.0,43.9017,43.958,43.7702,43.789,9455.0
2017-01-06 09:50:00,46.67,46.76,46.67,46.7,8070.0,43.8265,43.9111,43.8265,43.8547,8070.0
2017-01-06 09:55:00,46.74,46.85,46.74,46.85,8230.0,43.8923,43.9956,43.8923,43.9956,8230.0
2017-01-06 10:00:00,46.83,47.0,46.83,47.0,13547.0,43.9768,44.1364,43.9768,44.1364,13547.0
2017-01-06 10:05:00,47.0,47.04,46.97,46.98,16774.0,44.1364,44.174,44.1083,44.1177,16774.0
2017-01-06 10:10:00,46.98,47.06,46.96,47.05,117071.0,44.1177,44.1928,44.0989,44.1834,117071.0
2017-01-06 10:15:00,47.05,47.14,47.01,47.1,17489.0,44.1834,44.2679,44.1458,44.2303,17489.0
2017-01-06 10:20:00,47.09,47.22,47.08,47.17,16934.0,44.221,44.343,44.2116,44.2961,16934.0
2017-01-06 10:25:00,47.17,47.27,47.17,47.24,7379.0,44.2961,44.39,44.2961,44.3618,7379.0
2017-01-06 10:30:00,47.25,47.28,47.19,47.27,9749.0,44.3712,44.3994,44.3149,44.39,9749.0
2017-01-06 10:35:00,47.27,47.28,47.17,47.18,12317.0,44.39,44.3994,44.2961,44.3055,12317.0
2017-01-06 10:40:00,47.19,47.21,47.17,47.17,14763.0,44.3149,44.3336,44.2961,44.2961,14763.0
2017-01-06 10:45:00,47.18,47.2,47.16,47.16,10758.0,44.3055,44.3243,44.2867,44.2867,10758.0
2017-01-06 10:50:00,47.17,47.17,47.09,47.16,25046.0,44.2961,44.2961,44.221,44.2867,25046.0
2017-01-06 10:55:00,47.16,47.16,47.05,47.07,11692.0,44.2867,44.2867,44.1834,44.2022,11692.0
2017-01-06 11:00:00,47.06,47.08,47.03,47.05,11190.0,44.1928,44.2116,44.1646,44.1834,11190.0
2017-01-06 11:05:00,47.03,47.09,47.01,47.06,18870.0,44.1646,44.221,44.1458,44.1928,18870.0
2017-01-06 11:10:00,47.06,47.19,47.06,47.19,26381.0,44.1928,44.3149,44.1928,44.3149,26381.0
2017-01-06 11:15:00,47.21,47.21,47.13,47.14,5827.0,44.3336,44.3336,44.2585,44.2679,5827.0
2017-01-06 11:20:00,47.13,47.14,47.09,47.14,13293.0,44.2585,44.2679,44.221,44.2679,13293.0
2017-01-06 11:25:00,47.16,47.23,47.15,47.18,11349.0,44.2867,44.3524,44.2773,44.3055,11349.0
2017-01-06 11:30:00,47.2,47.2,47.12,47.15,10665.0,44.3243,44.3243,44.2491,44.2773,10665.0
2017-01-06 11:35:00,47.14,47.16,47.12,47.12,5926.0,44.2679,44.2867,44.2491,44.2491,5926.0
2017-01-06 11:40:00,47.13,47.21,47.12,47.2,13712.0,44.2585,44.3336,44.2491,44.3243,13712.0
2017-01-06 11:45:00,47.2,47.25,47.19,47.24,7647.0,44.3243,44.3712,44.3149,44.3618,7647.0
2017-01-06 11:50:00,47.23,47.24,47.17,47.21,7301.0,44.3524,44.3618,44.2961,44.3336,7301.0
2017-01-06 11:55:00,47.21,47.28,47.2,47.22,10865.0,44.3336,44.3994,44.3243,44.343,10865.0
2017-01-06 12:00:00,47.22,47.24,47.19,47.2,9518.0,44.343,44.3618,44.3149,44.3243,9518.0
2017-01-06 12:05:00,47.19,47.2,47.17,47.2,6813.0,44.3149,44.3243,44.2961,44.3243,6813.0
2017-01-06 12:10:00,47.2,47.23,47.19,47.22,11442.0,44.3243,44.3524,44.3149,44.343,11442.0
2017-01-06 12:15:00,47.21,47.22,47.17,47.22,16220.0,44.3336,44.343,44.2961,44.343,16220.0
2017-01-06 12:20:00,47.22,47.25,47.19,47.24,11290.0,44.343,44.3712,44.3149,44.3618,11290.0
2017-01-06 12:25:00,47.23,47.24,47.18,47.19,22535.0,44.3524,44.3618,44.3055,44.3149,22535.0
2017-01-06 12:30:00,47.18,47.28,47.18,47.28,13357.0,44.3055,44.3994,44.3055,44.3994,13357.0
2017-01-06 12:35:00,47.29,47.29,47.24,47.28,7794.0,44.4088,44.4088,44.3618,44.3994,7794.0
2017-01-06 12:40:00,47.28,47.3,47.25,47.27,11178.0,44.3994,44.4182,44.3712,44.39,11178.0
2017-01-06 12:45:00,47.27,47.27,47.25,47.25,3942.0,44.39,44.39,44.3712,44.3712,3942.0
2017-01-06 12:50:00,47.26,47.27,47.24,47.26,13293.0,44.3806,44.39,44.3618,44.3806,13293.0
2017-01-06 12:55:00,47.26,47.28,47.25,47.28,6400.0,44.3806,44.3994,44.3712,44.3994,6400.0
2017-01-06 13:00:00,47.28,47.29,47.27,47.28,13003.0,44.3994,44.4088,44.39,44.3994,13003.0
2017-01-06 13:05:00,47.28,47.29,47.27,47.28,14118.0,44.3994,44.4088,44.39,44.3994,14118.0
2017-01-06 13:10:00,47.29,47.31,47.28,47.29,11833.0,44.4088,44.4275,44.3994,44.4088,11833.0
2017-01-06 13:15:00,47.3,47.32,47.29,47.29,5404.0,44.4182,44.4369,44.4088,44.4088,5404.0
2017-01-06 13:20:00,47.29,47.35,47.28,47.35,31237.0,44.4088,44.4651,44.3994,44.4651,31237.0
2017-01-06 13:25:00,47.35,47.37,47.32,47.34,70333.0,44.4651,44.4839,44.4369,44.4557,70333.0
2017-01-06 13:30:00,47.34,47.38,47.32,47.37,31983.0,44.4557,44.4933,44.4369,44.4839,31983.0
2017-01-06 13:35:00,47.37,47.46,47.36,47.44,20248.0,44.4839,44.5684,44.4745,44.5496,20248.0
2017-01-06 13:40:00,47.44,47.56,47.44,47.55,29411.0,44.5496,44.6623,44.5496,44.6529,29411.0
2017-01-06 13:45:00,47.54,47.54,47.49,47.5,8402.0,44.6435,44.6435,44.5966,44.606,8402.0
2017-01-06 13:50:00,47.51,47.55,47.48,47.54,15606.0,44.6154,44.6529,44.5872,44.6435,15606.0
2017-01-06 13:55:00,47.54,47.57,47.52,47.56,32778.0,44.6435,44.6717,44.6248,44.6623,32778.0
2017-01-06 14:00:00,47.56,47.6,47.55,47.6,17018.0,44.6623,44.6999,44.6529,44.6999,17018.0
2017-01-06 14:05:00,47.59,47.62,47.59,47.61,14973.0,44.6905,44.7187,44.6905,44.7093,14973.0
2017-01-06 14:10:00,47.61,47.65,47.58,47.64,27042.0,44.7093,44.7468,44.6811,44.7374,27042.0
2017-01-06 14:15:00,47.63,47.65,47.62,47.64,16412.0,44.7281,44.7468,44.7187,44.7374,16412.0
2017-01-06 14:20:00,47.64,47.66,47.62,47.66,32752.0,44.7374,44.7562,44.7187,44.7562,32752.0
2017-01-06 14:25:00,47.66,47.67,47.6,47.66,84420.0,44.7562,44.7656,44.6999,44.7562,84420.0
2017-01-06 14:30:00,47.65,47.69,47.63,47.66,29121.0,44.7468,44.7844,44.7281,44.7562,29121.0
2017-01-06 14:35:00,47.66,47.71,47.63,47.7,63351.0,44.7562,44.8032,44.7281,44.7938,63351.0
2017-01-06 14:40:00,47.69,47.7,47.66,47.7,25882.0,44.7844,44.7938,44.7562,44.7938,25882.0
2017-01-06 14:45:00,47.7,47.75,47.66,47.72,38008.0,44.7938,44.8407,44.7562,44.8126,38008.0
2017-01-06 14:50:00,47.72,47.8,47.7,47.78,79334.0,44.8126,44.8877,44.7938,44.8689,79334.0
2017-01-06 14:55:00,47.79,47.83,47.76,47.76,81441.0,44.8783,44.9159,44.8501,44.8501,81441.0
2017-01-06 15:00:00,47.77,47.78,47.72,47.76,70523.0,44.8595,44.8689,44.8126,44.8501,70523.0
2017-01-06 15:05:00,47.76,47.83,47.75,47.8,27663.0,44.8501,44.9159,44.8407,44.8877,27663.0
2017-01-06 15:10:00,47.8,47.82,47.79,47.8,27654.0,44.8877,44.9065,44.8783,44.8877,27654.0
2017-01-06 15:15:00,47.8,47.81,47.79,47.8,51711.0,44.8877,44.8971,44.8783,44.8877,51711.0
2017-01-06 15:20:00,47.8,47.9,47.78,47.9,73843.0,44.8877,44.9816,44.8689,44.9816,73843.0
2017-01-06 15:25:00,47.89,47.94,47.87,47.9,128403.0,44.9722,45.0192,44.9534,44.9816,128403.0
2017-01-06 15:30:00,47.9,47.92,47.89,47.91,78627.0,44.9816,45.0004,44.9722,44.991,78627.0
2017-01-06 15:35:00,47.9,47.91,47.89,47.9,132388.0,44.9816,44.991,44.9722,44.9816,132388.0
2017-01-06 15:40:00,47.91,47.96,47.89,47.96,92359.0,44.991,45.0379,44.9722,45.0379,92359.0
2017-01-06 15:45:00,47.95,47.98,47.93,47.98,79482.0,45.0286,45.0567,45.0098,45.0567,79482.0
2017-01-06 15:50:00,47.98,48.05,47.98,48.03,162066.0,45.0567,45.1225,45.0567,45.1037,162066.0
2017-01-06 15:55:00,48.03,48.07,48.0,48.0,284536.0,45.1037,45.1412,45.0755,45.0755,284536.0
2017-01-09 09:30:00,48.01,48.1,48.01,48.06,41780.0,45.0849,45.1694,45.0849,45.1319,41780.0
2017-01-09 09:35:00,48.08,48.11,47.98,48.07,72241.0,45.1506,45.1788,45.0567,45.1412,72241.0
2017-01-09 09:40:00,48.07,48.09,48.02,48.04,68469.0,45.1412,45.16,45.0943,45.1131,68469.0
2017-01-09 09:45:00,48.03,48.05,47.9,47.96,79549.0,45.1037,45.1225,44.9816,45.0379,79549.0
2017-01-09 09:50:00,47.96,48.05,47.94,48.0,47237.0,45.0379,45.1225,45.0192,45.0755,47237.0
2017-01-09 09:55:00,47.99,48.1,47.96,48.08,17366.0,45.0661,45.1694,45.0379,45.1506,17366.0
2017-01-09 10:00:00,48.06,48.06,47.93,48.0,34798.0,45.1319,45.1319,45.0098,45.0755,34798.0
2017-01-09 10:05:00,47.98,48.08,47.97,48.03,38183.0,45.0567,45.1506,45.0473,45.1037,38183.0
2017-01-09 10:10:00,48.03,48.08,48.01,48.04,15269.0,45.1037,45.1506,45.0849,45.1131,15269.0
2017-01-09 10:15:00,48.04,48.19,48.02,48.14,17161.0,45.1131,45.2539,45.0943,45.207,17161.0
2017-01-09 10:20:00,48.14,48.25,48.09,48.21,22431.0,45.207,45.3103,45.16,45.2727,22431.0
2017-01-09 10:25:00,48.2,48.28,48.17,48.23,68567.0,45.2633,45.3385,45.2352,45.2915,68567.0
2017-01-09 10:30:00,48.21,48.22,48.11,48.12,18528.0,45.2727,45.2821,45.1788,45.1882,18528.0
2017-01-09 10:35:00,48.11,48.16,48.06,48.16,15932.0,45.1788,45.2258,45.1319,45.2258,15932.0
2017-01-09 10:40:00,48.16,48.2,48.09,48.11,25632.0,45.2258,45.2633,45.16,45.1788,25632.0
2017-01-09 10:45:00,48.1,48.15,48.08,48.14,29278.0,45.1694,45.2164,45.1506,45.207,29278.0
2017-01-09 10:50:00,48.14,48.24,48.14,48.23,28997.0,45.207,45.3009,45.207,45.2915,28997.0
2017-01-09 10:55:00,48.21,48.3,48.18,48.27,42862.0,45.2727,45.3572,45.2445,45.3291,42862.0
2017-01-09 11:00:00,48.26,48.28,48.12,48.14,54163.0,45.3197,45.3385,45.1882,45.207,54163.0
2017-01-09 11:05:00,48.13,48.3,48.11,48.28,28329.0,45.1976,45.3572,45.1788,45.3385,28329.0
2017-01-09 11:10:00,48.29,48.31,48.24,48.29,31987.0,45.3478,45.3666,45.3009,45.3478,31987.0
2017-01-09 11:15:00,48.29,48.31,48.23,48.31,10312.0,45.3478,45.3666,45.2915,45.3666,10312.0
2017-01-09 11:20:00,48.32,48.33,48.24,48.25,11624.0,45.376,45.3854,45.3009,45.3103,11624.0
2017-01-09 11:25:00,48.25,48.27,48.2,48.21,12700.0,45.3103,45.3291,45.2633,45.2727,12700.0
2017-01-09 11:30:00,48.2,48.21,48.15,48.21,22842.0,45.2633,45.2727,45.2164,45.2727,22842.0
2017-01-09 11:35:00,48.21,48.27,48.19,48.26,18934.0,45.2727,45.3291,45.2539,45.3197,18934.0
2017-01-09 11:40:00,48.26,48.27,48.22,48.23,25959.0,45.3197,45.3291,45.2821,45.2915,25959.0
2017-01-09 11:45:00,48.23,48.28,48.22,48.28,17873.0,45.2915,45.3385,45.2821,45.3385,17873.0
2017-01-09 11:50:00,48.28,48.36,48.28,48.36,11408.0,45.3385,45.4136,45.3385,45.4136,11408.0
2017-01-09 11:55:00,48.36,48.38,48.32,48.35,10107.0,45.4136,45.4324,45.376,45.4042,10107.0
2017-01-09 12:00:00,48.35,48.36,48.24,48.26,30567.0,45.4042,45.4136,45.3009,45.3197,30567.0
2017-01-09 12:05:00,48.27,48.31,48.25,48.26,17958.0,45.3291,45.3666,45.3103,45.3197,17958.0
2017-01-09 12:10:00,48.26,48.33,48.24,48.27,17865.0,45.3197,45.3854,45.3009,45.3291,17865.0
2017-01-09 12:15:00,48.26,48.27,48.16,48.2,16705.0,45.3197,45.3291,45.2258,45.2633,16705.0
2017-01-09 12:20:00,48.2,48.23,48.14,48.2,11892.0,45.2633,45.2915,45.207,45.2633,11892.0
2017-01-09 12:25:00,48.19,48.25,48.17,48.22,18688.0,45.2539,45.3103,45.2352,45.2821,18688.0
2017-01-09 12:30:00,48.21,48.22,48.19,48.2,18318.0,45.2727,45.2821,45.2539,45.2633,18318.0
2017-01-09 12:35:00,48.21,48.26,48.2,48.24,23181.0,45.2727,45.3197,45.2633,45.3009,23181.0
2017-01-09 12:40:00,48.24,48.26,48.21,48.21,14778.0,45.3009,45.3197,45.2727,45.2727,14778.0
2017-01-09 12:45:00,48.22,48.31,48.2,48.29,39631.0,45.2821,45.3666,45.2633,45.3478,39631.0
2017-01-09 12:50:00,48.3,48.31,48.28,48.28,10547.0,45.3572,45.3666,45.3385,45.3385,10547.0
2017-01-09 12:55:00,48.29,48.29,48.22,48.23,9375.0,45.3478,45.3478,45.2821,45.2915,9375.0
2017-01-09 13:00:00,48.23,48.24,48.21,48.23,6612.0,45.2915,45.3009,45.2727,45.2915,6612.0
2017-01-09 13:05:00,48.21,48.22,48.18,48.18,8000.0,45.2727,45.2821,45.2445,45.2445,8000.0
2017-01-09 13:10:00,48.18,48.26,48.16,48.26,23012.0,45.2445,45.3197,45.2258,45.3197,23012.0
2017-01-09 13:15:00,48.25,48.3,48.24,48.3,18064.0,45.3103,45.3572,45.3009,45.3572,18064.0
2017-01-09 13:20:00,48.29,48.33,48.29,48.3,10496.0,45.3478,45.3854,45.3478,45.3572,10496.0
2017-01-09 13:25:00,48.3,48.3,48.25,48.28,19305.0,45.3572,45.3572,45.3103,45.3385,19305.0
2017-01-09 13:30:00,48.28,48.28,48.24,48.25,10016.0,45.3385,45.3385,45.3009,45.3103,10016.0
2017-01-09 13:35:00,48.25,48.32,48.24,48.3,11150.0,45.3103,45.376,45.3009,45.3572,11150.0
2017-01-09 13:40:00,48.31,48.39,48.29,48.39,22121.0,45.3666,45.4417,45.3478,45.4417,22121.0
2017-01-09 13:45:00,48.39,48.42,48.38,48.42,17252.0,45.4417,45.4699,45.4324,45.4699,17252.0
2017-01-09 13:50:00,48.41,48.42,48.37,48.41,17474.0,45.4605,45.4699,45.423,45.4605,17474.0
2017-01-09 13:55:00,48.41,48.5,48.4,48.49,45286.0,45.4605,45.545,45.4511,45.5357,45286.0
2017-01-09 14:00:00,48.49,48.56,48.4,48.4,86511.0,45.5357,45.6014,45.4511,45.4511,86511.0
2017-01-09 14:05:00,48.4,48.4,48.29,48.3,23505.0,45.4511,45.4511,45.3478,45.3572,23505.0
2017-01-09 14:10:00,48.3,48.31,48.21,48.26,28686.0,45.3572,45.3666,45.2727,45.3197,28686.0
2017-01-09 14:15:00,48.26,48.26,48.25,48.25,14249.0,45.3197,45.3197,45.3103,45.3103,14249.0
2017-01-09 14:20:00,48.25,48.31,48.24,48.29,17924.0,45.3103,45.3666,45.3009,45.3478,17924.0
2017-01-09 14:25:00,48.29,48.29,48.24,48.26,13658.0,45.3478,45.3478,45.3009,45.3197,13658.0
2017-01-09 14:30:00,48.26,48.26,48.2,48.22,16486.0,45.3197,45.3197,45.2633,45.2821,16486.0
2017-01-09 14:35:00,48.22,48.28,48.2,48.22,17746.0,45.2821,45.3385,45.2633,45.2821,17746.0
2017-01-09 14:40:00,48.23,48.24,48.21,48.23,15838.0,45.2915,45.3009,45.2727,45.2915,15838.0
2017-01-09 14:45:00,48.23,48.26,48.22,48.23,8693.0,45.2915,45.3197,45.2821,45.2915,8693.0
2017-01-09 14:50:00,48.23,48.25,48.22,48.23,19395.0,45.2915,45.3103,45.2821,45.2915,19395.0
2017-01-09 14:55:00,48.23,48.25,48.2,48.24,35002.0,45.2915,45.3103,45.2633,45.3009,35002.0
2017-01-09 15:00:00,48.24,48.33,48.23,48.3,26241.0,45.3009,45.3854,45.2915,45.3572,26241.0
2017-01-09 15:05:00,48.29,48.3,48.26,48.28,13299.0,45.3478,45.3572,45.3197,45.3385,13299.0
2017-01-09 15:10:00,48.28,48.35,48.27,48.29,36298.0,45.3385,45.4042,45.3291,45.3478,36298.0
2017-01-09 15:15:00,48.28,48.29,48.25,48.28,29246.0,45.3385,45.3478,45.3103,45.3385,29246.0
2017-01-09 15:20:00,48.28,48.28,48.24,48.27,32337.0,45.3385,45.3385,45.3009,45.3291,32337.0
2017-01-09 15:25:00,48.26,48.33,48.26,48.32,27097.0,45.3197,45.3854,45.3197,45.376,27097.0
2017-01-09 15:30:00,48.32,48.32,48.28,48.28,28292.0,45.376,45.376,45.3385,45.3385,28292.0
2017-01-09 15:35:00,48.28,48.28,48.25,48.26,29575.0,45.3385,45.3385,45.3103,45.3197,29575.0
2017-01-09 15:40:00,48.26,48.27,48.25,48.25,36565.0,45.3197,45.3291,45.3103,45.3103,36565.0
2017-01-09 15:45:00,48.25,48.25,48.18,48.18,63306.0,45.3103,45.3103,45.2445,45.2445,63306.0
2017-01-09 15:50:00,48.18,48.22,48.15,48.16,62098.0,45.2445,45.2821,45.2164,45.2258,62098.0
2017-01-09 15:55:00,48.16,48.16,48.1,48.15,147791.0,45.2258,45.2258,45.1694,45.2164,147791.0
2017-01-10 09:30:00,48.34,48.54,48.28,48.51,21848.0,45.3948,45.5826,45.3385,45.5544,21848.0
2017-01-10 09:35:00,48.43,48.52,48.23,48.34,32598.0,45.4793,45.5638,45.2915,45.3948,32598.0
2017-01-10 09:40:00,48.34,48.36,48.14,48.23,17420.0,45.3948,45.4136,45.207,45.2915,17420.0
2017-01-10 09:45:00,48.21,48.23,48.05,48.1,102206.0,45.2727,45.2915,45.1225,45.1694,102206.0
2017-01-10 09:50:00,48.13,48.2,48.07,48.07,19414.0,45.1976,45.2633,45.1412,45.1412,19414.0
2017-01-10 09:55:00,48.07,48.12,48.07,48.12,5381.0,45.1412,45.1882,45.1412,45.1882,5381.0
2017-01-10 10:00:00,48.12,48.12,47.99,48.03,9165.0,45.1882,45.1882,45.0661,45.1037,9165.0
2017-01-10 10:05:00,48.03,48.03,47.9,47.9,6675.0,45.1037,45.1037,44.9816,44.9816,6675.0
2017-01-10 10:10:00,47.9,47.94,47.82,47.93,19942.0,44.9816,45.0192,44.9065,45.0098,19942.0
2017-01-10 10:15:00,47.93,47.95,47.91,47.94,5187.0,45.0098,45.0286,44.991,45.0192,5187.0
2017-01-10 10:20:00,47.92,47.96,47.91,47.94,8666.0,45.0004,45.0379,44.991,45.0192,8666.0
2017-01-10 10:25:00,47.93,48.0,47.93,48.0,2730.0,45.0098,45.0755,45.0098,45.0755,2730.0
2017-01-10 10:30:00,48.0,48.07,47.99,48.05,10426.0,45.0755,45.1412,45.0661,45.1225,10426.0
2017-01-10 10:35:00,48.05,48.05,48.0,48.01,7929.0,45.1225,45.1225,45.0755,45.0849,7929.0
2017-01-10 10:40:00,48.01,48.06,48.0,48.05,6982.0,45.0849,45.1319,45.0755,45.1225,6982.0
2017-01-10 10:45:00,48.05,48.08,48.03,48.03,5771.0,45.1225,45.1506,45.1037,45.1037,5771.0
2017-01-10 10:50:00,48.04,48.09,48.03,48.07,7590.0,45.1131,45.16,45.1037,45.1412,7590.0
2017-01-10 10:55:00,48.06,48.11,48.05,48.1,7756.0,45.1319,45.1788,45.1225,45.1694,7756.0
2017-01-10 11:00:00,48.11,48.17,48.05,48.17,15033.0,45.1788,45.2352,45.1225,45.2352,15033.0
2017-01-10 11:05:00,48.16,48.23,48.11,48.12,5215.0,45.2258,45.2915,45.1788,45.1882,5215.0
2017-01-10 11:10:00,48.12,48.13,48.08,48.1,7432.0,45.1882,45.1976,45.1506,45.1694,7432.0
2017-01-10 11:15:00,48.1,48.1,48.05,48.09,5246.0,45.1694,45.1694,45.1225,45.16,5246.0
2017-01-10 11:20:00,48.08,48.15,48.08,48.15,6991.0,45.1506,45.2164,45.1506,45.2164,6991.0
2017-01-10 11:25:00,48.16,48.17,48.12,48.12,7492.0,45.2258,45.2352,45.1882,45.1882,7492.0
2017-01-10 11:30:00,48.11,48.12,48.08,48.11,6851.0,45.1788,45.1882,45.1506,45.1788,6851.0
2017-01-10 11:35:00,48.11,48.16,48.1,48.14,9099.0,45.1788,45.2258,45.1694,45.207,9099.0
2017-01-10 11:40:00,48.14,48.16,48.1,48.1,68142.0,45.207,45.2258,45.1694,45.1694,68142.0
2017-01-10 11:45:00,48.12,48.23,48.12,48.22,13789.0,45.1882,45.2915,45.1882,45.2821,13789.0
2017-01-10 11:50:00,48.22,48.33,48.22,48.33,10408.0,45.2821,45.3854,45.2821,45.3854,10408.0
2017-01-10 11:55:00,48.33,48.37,48.26,48.26,9003.0,45.3854,45.423,45.3197,45.3197,9003.0
2017-01-10 12:00:00,48.26,48.32,48.26,48.32,7108.0,45.3197,45.376,45.3197,45.376,7108.0
2017-01-10 12:05:00,48.32,48.35,48.31,48.34,5592.0,45.376,45.4042,45.3666,45.3948,5592.0
2017-01-10 12:10:00,48.36,48.4,48.36,48.4,8658.0,45.4136,45.4511,45.4136,45.4511,8658.0
2017-01-10 12:15:00,48.41,48.47,48.41,48.41,11244.0,45.4605,45.5169,45.4605,45.4605,11244.0
2017-01-10 12:20:00,48.41,48.42,48.36,48.36,7400.0,45.4605,45.4699,45.4136,45.4136,7400.0
2017-01-10 12:25:00,48.36,48.38,48.35,48.37,4555.0,45.4136,45.4324,45.4042,45.423,4555.0
2017-01-10 12:30:00,48.38,48.41,48.37,48.41,6136.0,45.4324,45.4605,45.423,45.4605,6136.0
2017-01-10 12:35:00,48.4,48.4,48.35,48.38,6971.0,45.4511,45.4511,45.4042,45.4324,6971.0
2017-01-10 12:40:00,48.37,48.39,48.36,48.38,14888.0,45.423,45.4417,45.4136,45.4324,14888.0
2017-01-10 12:45:00,48.38,48.39,48.27,48.28,10800.0,45.4324,45.4417,45.3291,45.3385,10800.0
2017-01-10 12:50:00,48.28,48.29,48.27,48.28,6341.0,45.3385,45.3478,45.3291,45.3385,6341.0
2017-01-10 12:55:00,48.27,48.28,48.27,48.28,3800.0,45.3291,45.3385,45.3291,45.3385,3800.0
2017-01-10 13:00:00,48.28,48.28,48.23,48.23,7180.0,45.3385,45.3385,45.2915,45.2915,7180.0
2017-01-10 13:05:00,48.23,48.28,48.22,48.27,6848.0,45.2915,45.3385,45.2821,45.3291,6848.0
2017-01-10 13:10:00,48.27,48.29,48.25,48.29,4688.0,45.3291,45.3478,45.3103,45.3478,4688.0
2017-01-10 13:15:00,48.28,48.3,48.25,48.28,9150.0,45.3385,45.3572,45.3103,45.3385,9150.0
2017-01-10 13:20:00,48.28,48.3,48.27,48.27,6432.0,45.3385,45.3572,45.3291,45.3291,6432.0
2017-01-10 13:25:00,48.26,48.26,48.23,48.23,1325.0,45.3197,45.3197,45.2915,45.2915,1325.0
2017-01-10 13:30:00,48.23,48.26,48.23,48.26,7552.0,45.2915,45.3197,45.2915,45.3197,7552.0
2017-01-10 13:35:00,48.27,48.29,48.27,48.28,7223.0,45.3291,45.3478,45.3291,45.3385,7223.0
2017-01-10 13:40:00,48.27,48.28,48.21,48.21,13756.0,45.3291,45.3385,45.2727,45.2727,13756.0
2017-01-10 13:45:00,48.21,48.24,48.2,48.23,12963.0,45.2727,45.3009,45.2633,45.2915,12963.0
2017-01-10 13:50:00,48.22,48.23,48.18,48.19,12294.0,45.2821,45.2915,45.2445,45.2539,12294.0
2017-01-10 13:55:00,48.18,48.18,48.09,48.11,14674.0,45.2445,45.2445,45.16,45.1788,14674.0
2017-01-10 14:00:00,48.1,48.13,48.07,48.13,10915.0,45.1694,45.1976,45.1412,45.1976,10915.0
2017-01-10 14:05:00,48.13,48.14,48.08,48.12,10630.0,45.1976,45.207,45.1506,45.1882,10630.0
2017-01-10 14:10:00,48.12,48.13,48.1,48.1,7193.0,45.1882,45.1976,45.1694,45.1694,7193.0
2017-01-10 14:15:00,48.11,48.14,48.08,48.13,10172.0,45.1788,45.207,45.1506,45.1976,10172.0
2017-01-10 14:20:00,48.13,48.19,48.09,48.16,19462.0,45.1976,45.2539,45.16,45.2258,19462.0
2017-01-10 14:25:00,48.15,48.15,48.03,48.03,25930.0,45.2164,45.2164,45.1037,45.1037,25930.0
2017-01-10 14:30:00,48.04,48.1,48.03,48.09,20744.0,45.1131,45.1694,45.1037,45.16,20744.0
2017-01-10 14:35:00,48.09,48.11,48.05,48.08,17564.0,45.16,45.1788,45.1225,45.1506,17564.0
2017-01-10 14:40:00,48.09,48.12,48.07,48.08,20896.0,45.16,45.1882,45.1412,45.1506,20896.0
2017-01-10 14:45:00,48.08,48.09,48.03,48.03,19329.0,45.1506,45.16,45.1037,45.1037,19329.0
2017-01-10 14:50:00,48.03,48.06,48.02,48.05,18035.0,45.1037,45.1319,45.0943,45.1225,18035.0
2017-01-10 14:55:00,48.05,48.06,48.01,48.03,15869.0,45.1225,45.1319,45.0849,45.1037,15869.0
2017-01-10 15:00:00,48.04,48.1,48.04,48.09,11811.0,45.1131,45.1694,45.1131,45.16,11811.0
2017-01-10 15:05:00,48.09,48.16,48.09,48.16,16608.0,45.16,45.2258,45.16,45.2258,16608.0
2017-01-10 15:10:00,48.16,48.18,48.15,48.18,14462.0,45.2258,45.2445,45.2164,45.2445,14462.0
2017-01-10 15:15:00,48.18,48.21,48.17,48.18,17847.0,45.2445,45.2727,45.2352,45.2445,17847.0
2017-01-10 15:20:00,48.18,48.21,48.18,48.19,14682.0,45.2445,45.2727,45.2445,45.2539,14682.0
2017-01-10 15:25:00,48.19,48.21,48.15,48.2,20785.0,45.2539,45.2727,45.2164,45.2633,20785.0
2017-01-10 15:30:00,48.2,48.24,48.19,48.24,19752.0,45.2633,45.3009,45.2539,45.3009,19752.0
2017-01-10 15:35:00,48.23,48.28,48.23,48.23,29260.0,45.2915,45.3385,45.2915,45.2915,29260.0
2017-01-10 15:40:00,48.23,48.24,48.17,48.18,21682.0,45.2915,45.3009,45.2352,45.2445,21682.0
2017-01-10 15:45:00,48.17,48.18,48.13,48.15,45167.0,45.2352,45.2445,45.1976,45.2164,45167.0
2017-01-10 15:50:00,48.14,48.16,48.12,48.14,58441.0,45.207,45.2258,45.1882,45.207,58441.0
2017-01-10 15:55:00,48.14,48.15,48.09,48.12,114987.0,45.207,45.2164,45.16,45.1882,114987.0
2017-01-11 09:30:00,48.03,48.06,47.95,47.96,28492.0,45.1037,45.1319,45.0286,45.0379,28492.0
2017-01-11 09:35:00,47.96,48.09,47.95,48.09,25567.0,45.0379,45.16,45.0286,45.16,25567.0
2017-01-11 09:40:00,48.11,48.28,48.11,48.27,16833.0,45.1788,45.3385,45.1788,45.3291,16833.0
2017-01-11 09:45:00,48.25,48.34,48.18,48.32,26379.0,45.3103,45.3948,45.2445,45.376,26379.0
2017-01-11 09:50:00,48.31,48.52,48.2,48.46,49873.0,45.3666,45.5638,45.2633,45.5075,49873.0
2017-01-11 09:55:00,48.5,49.12,48.38,48.78,361788.0,45.545,46.1273,45.4324,45.808,361788.0
2017-01-11 10:00:00,48.78,49.09,48.73,48.75,231652.0,45.808,46.0991,45.761,45.7798,231652.0
2017-01-11 10:05:00,48.79,48.93,48.72,48.83,117468.0,45.8174,45.9488,45.7516,45.8549,117468.0
2017-01-11 10:10:00,48.86,48.88,48.76,48.78,66721.0,45.8831,45.9019,45.7892,45.808,66721.0
2017-01-11 10:15:00,48.79,48.88,48.76,48.88,45946.0,45.8174,45.9019,45.7892,45.9019,45946.0
2017-01-11 10:20:00,48.86,48.93,48.77,48.78,46968.0,45.8831,45.9488,45.7986,45.808,46968.0
2017-01-11 10:25:00,48.77,48.84,48.73,48.8,79051.0,45.7986,45.8643,45.761,45.8268,79051.0
2017-01-11 10:30:00,48.8,49.14,48.78,49.08,95346.0,45.8268,46.1461,45.808,46.0897,95346.0
2017-01-11 10:35:00,49.09,49.3,49.05,49.22,83771.0,46.0991,46.2963,46.0615,46.2212,83771.0
2017-01-11 10:40:00,49.22,49.23,49.05,49.16,91804.0,46.2212,46.2306,46.0615,46.1648,91804.0
2017-01-11 10:45:00,49.15,49.23,49.11,49.21,52301.0,46.1554,46.2306,46.1179,46.2118,52301.0
2017-01-11 10:50:00,49.21,49.23,49.09,49.18,63071.0,46.2118,46.2306,46.0991,46.1836,63071.0
2017-01-11 10:55:00,49.18,49.2,49.07,49.13,68243.0,46.1836,46.2024,46.0803,46.1367,68243.0
2017-01-11 11:00:00,49.12,49.18,49.1,49.16,64043.0,46.1273,46.1836,46.1085,46.1648,64043.0
2017-01-11 11:05:00,49.16,49.3,49.13,49.26,79675.0,46.1648,46.2963,46.1367,46.2587,79675.0
2017-01-11 11:10:00,49.27,49.41,49.27,49.4,70226.0,46.2681,46.3996,46.2681,46.3902,70226.0
2017-01-11 11:15:00,49.4,49.45,49.24,49.24,97548.0,46.3902,46.4372,46.24,46.24,97548.0
2017-01-11 11:20:00,49.26,49.27,48.51,48.51,129231.0,46.2587,46.2681,45.5544,45.5544,129231.0
2017-01-11 11:25:00,48.52,48.6,48.25,48.28,46077.0,45.5638,45.639,45.3103,45.3385,46077.0
2017-01-11 11:30:00,48.32,48.33,47.96,48.14,59058.0,45.376,45.3854,45.0379,45.207,59058.0
2017-01-11 11:35:00,48.15,48.41,48.11,48.41,79662.0,45.2164,45.4605,45.1788,45.4605,79662.0
2017-01-11 11:40:00,48.36,48.66,48.33,48.66,36246.0,45.4136,45.6953,45.3854,45.6953,36246.0
2017-01-11 11:45:00,48.68,49.06,48.63,49.04,100265.0,45.7141,46.0709,45.6671,46.0521,100265.0
2017-01-11 11:50:00,49.01,49.25,48.99,49.25,202431.0,46.024,46.2494,46.0052,46.2494,202431.0
2017-01-11 11:55:00,49.21,49.47,49.17,49.41,109328.0,46.2118,46.4559,46.1742,46.3996,109328.0
2017-01-11 12:00:00,49.4,49.45,49.07,49.15,91515.0,46.3902,46.4372,46.0803,46.1554,91515.0
2017-01-11 12:05:00,49.17,49.18,48.99,49.04,32413.0,46.1742,46.1836,46.0052,46.0521,32413.0
2017-01-11 12:10:00,49.05,49.09,48.99,49.07,41802.0,46.0615,46.0991,46.0052,46.0803,41802.0
2017-01-11 12:15:00,49.06,49.12,49.03,49.04,44295.0,46.0709,46.1273,46.0428,46.0521,44295.0
2017-01-11 12:20:00,49.05,49.06,48.98,49.06,72885.0,46.0615,46.0709,45.9958,46.0709,72885.0
2017-01-11 12:25:00,49.05,49.06,48.98,49.03,27365.0,46.0615,46.0709,45.9958,46.0428,27365.0
2017-01-11 12:30:00,49.02,49.06,48.97,49.0,29864.0,46.0334,46.0709,45.9864,46.0146,29864.0
2017-01-11 12:35:00,49.0,49.07,48.99,49.04,19963.0,46.0146,46.0803,46.0052,46.0521,19963.0
2017-01-11 12:40:00,49.01,49.05,48.98,49.04,34699.0,46.024,46.0615,45.9958,46.0521,34699.0
2017-01-11 12:45:00,49.03,49.03,48.96,49.0,57736.0,46.0428,46.0428,45.977,46.0146,57736.0
2017-01-11 12:50:00,49.01,49.02,48.85,48.93,34667.0,46.024,46.0334,45.8737,45.9488,34667.0
2017-01-11 12:55:00,48.95,48.99,48.93,48.99,13200.0,45.9676,46.0052,45.9488,46.0052,13200.0
2017-01-11 13:00:00,49.0,49.04,48.96,49.0,25631.0,46.0146,46.0521,45.977,46.0146,25631.0
2017-01-11 13:05:00,49.0,49.14,49.0,49.14,19162.0,46.0146,46.1461,46.0146,46.1461,19162.0
2017-01-11 13:10:00,49.12,49.13,48.99,48.99,94095.0,46.1273,46.1367,46.0052,46.0052,94095.0
2017-01-11 13:15:00,48.99,49.23,48.94,49.21,211018.0,46.0052,46.2306,45.9582,46.2118,211018.0
2017-01-11 13:20:00,49.18,49.46,49.17,49.41,127496.0,46.1836,46.4466,46.1742,46.3996,127496.0
2017-01-11 13:25:00,49.43,49.48,49.14,49.15,76270.0,46.4184,46.4653,46.1461,46.1554,76270.0
2017-01-11 13:30:00,49.13,49.13,49.04,49.04,23656.0,46.1367,46.1367,46.0521,46.0521,23656.0
2017-01-11 13:35:00,49.05,49.23,49.02,49.19,35886.0,46.0615,46.2306,46.0334,46.193,35886.0
2017-01-11 13:40:00,49.19,49.19,49.12,49.17,24230.0,46.193,46.193,46.1273,46.1742,24230.0
2017-01-11 13:45:00,49.17,49.24,49.14,49.14,30663.0,46.1742,46.24,46.1461,46.1461,30663.0
2017-01-11 13:50:00,49.15,49.18,48.99,49.06,175582.0,46.1554,46.1836,46.0052,46.0709,175582.0
2017-01-11 13:55:00,49.09,49.21,49.09,49.2,39838.0,46.0991,46.2118,46.0991,46.2024,39838.0
2017-01-11 14:00:00,49.2,49.26,49.19,49.23,34594.0,46.2024,46.2587,46.193,46.2306,34594.0
2017-01-11 14:05:00,49.24,49.31,49.2,49.21,97153.0,46.24,46.3057,46.2024,46.2118,97153.0
2017-01-11 14:10:00,49.2,49.28,49.19,49.25,52426.0,46.2024,46.2775,46.193,46.2494,52426.0
2017-01-11 14:15:00,49.23,49.34,49.22,49.24,29275.0,46.2306,46.3339,46.2212,46.24,29275.0
2017-01-11 14:20:00,49.23,49.23,49.11,49.11,32954.0,46.2306,46.2306,46.1179,46.1179,32954.0
2017-01-11 14:25:00,49.11,49.16,49.1,49.1,24070.0,46.1179,46.1648,46.1085,46.1085,24070.0
2017-01-11 14:30:00,49.11,49.17,49.11,49.13,22913.0,46.1179,46.1742,46.1179,46.1367,22913.0
2017-01-11 14:35:00,49.13,49.19,49.12,49.14,20865.0,46.1367,46.193,46.1273,46.1461,20865.0
2017-01-11 14:40:00,49.13,49.16,49.11,49.14,37346.0,46.1367,46.1648,46.1179,46.1461,37346.0
2017-01-11 14:45:00,49.14,49.15,49.08,49.15,27027.0,46.1461,46.1554,46.0897,46.1554,27027.0
2017-01-11 14:50:00,49.14,49.16,49.08,49.11,27137.0,46.1461,46.1648,46.0897,46.1179,27137.0
2017-01-11 14:55:00,49.11,49.13,49.07,49.13,22089.0,46.1179,46.1367,46.0803,46.1367,22089.0
2017-01-11 15:00:00,49.14,49.25,49.12,49.22,45876.0,46.1461,46.2494,46.1273,46.2212,45876.0
2017-01-11 15:05:00,49.22,49.25,49.16,49.18,35945.0,46.2212,46.2494,46.1648,46.1836,35945.0
2017-01-11 15:10:00,49.17,49.22,49.16,49.21,34396.0,46.1742,46.2212,46.1648,46.2118,34396.0
2017-01-11 15:15:00,49.22,49.26,49.2,49.22,30940.0,46.2212,46.2587,46.2024,46.2212,30940.0
2017-01-11 15:20:00,49.22,49.24,49.19,49.21,41690.0,46.2212,46.24,46.193,46.2118,41690.0
2017-01-11 15:25:00,49.21,49.21,49.14,49.17,36285.0,46.2118,46.2118,46.1461,46.1742,36285.0
2017-01-11 15:30:00,49.16,49.2,49.15,49.2,43445.0,46.1648,46.2024,46.1554,46.2024,43445.0
2017-01-11 15:35:00,49.2,49.22,49.19,49.21,61490.0,46.2024,46.2212,46.193,46.2118,61490.0
2017-01-11 15:40:00,49.2,49.21,49.16,49.18,37236.0,46.2024,46.2118,46.1648,46.1836,37236.0
2017-01-11 15:45:00,49.17,49.23,49.16,49.22,63909.0,46.1742,46.2306,46.1648,46.2212,63909.0
2017-01-11 15:50:00,49.22,49.29,49.19,49.24,125599.0,46.2212,46.2869,46.193,46.24,125599.0
2017-01-11 15:55:00,49.23,49.29,49.2,49.25,146960.0,46.2306,46.2869,46.2024,46.2494,146960.0
2017-01-12 09:30:00,48.9,49.15,48.27,48.38,59236.0,45.9207,46.1554,45.3291,45.4324,59236.0
2017-01-12 09:35:00,48.38,48.46,48.32,48.4,27022.0,45.4324,45.5075,45.376,45.4511,27022.0
2017-01-12 09:40:00,48.4,48.4,48.25,48.3,26502.0,45.4511,45.4511,45.3103,45.3572,26502.0
2017-01-12 09:45:00,48.28,48.48,48.28,48.46,45430.0,45.3385,45.5263,45.3385,45.5075,45430.0
2017-01-12 09:50:00,48.45,48.46,48.37,48.4,59762.0,45.4981,45.5075,45.423,45.4511,59762.0
2017-01-12 09:55:00,48.4,48.41,48.31,48.32,21272.0,45.4511,45.4605,45.3666,45.376,21272.0
2017-01-12 10:00:00,48.32,48.39,48.28,48.39,49779.0,45.376,45.4417,45.3385,45.4417,49779.0
2017-01-12 10:05:00,48.37,48.38,48.07,48.14,46345.0,45.423,45.4324,45.1412,45.207,46345.0
2017-01-12 10:10:00,48.13,48.16,48.09,48.09,29964.0,45.1976,45.2258,45.16,45.16,29964.0
2017-01-12 10:15:00,48.1,48.14,48.01,48.01,19336.0,45.1694,45.207,45.0849,45.0849,19336.0
2017-01-12 10:20:00,48.02,48.1,47.98,48.09,20531.0,45.0943,45.1694,45.0567,45.16,20531.0
2017-01-12 10:25:00,48.09,48.23,48.06,48.18,23491.0,45.16,45.2915,45.1319,45.2445,23491.0
2017-01-12 10:30:00,48.17,48.4,48.16,48.34,68589.0,45.2352,45.4511,45.2258,45.3948,68589.0
2017-01-12 10:35:00,48.34,48.37,48.32,48.35,17942.0,45.3948,45.423,45.376,45.4042,17942.0
2017-01-12 10:40:00,48.35,48.38,48.25,48.35,36855.0,45.4042,45.4324,45.3103,45.4042,36855.0
2017-01-12 10:45:00,48.34,48.44,48.33,48.44,33309.0,45.3948,45.4887,45.3854,45.4887,33309.0
2017-01-12 10:50:00,48.44,48.48,48.42,48.42,46208.0,45.4887,45.5263,45.4699,45.4699,46208.0
2017-01-12 10:55:00,48.44,48.44,48.3,48.33,34810.0,45.4887,45.4887,45.3572,45.3854,34810.0
2017-01-12 11:00:00,48.33,48.33,48.21,48.23,52936.0,45.3854,45.3854,45.2727,45.2915,52936.0
2017-01-12 11:05:00,48.22,48.29,48.2,48.22,29919.0,45.2821,45.3478,45.2633,45.2821,29919.0
2017-01-12 11:10:00,48.22,48.23,48.11,48.12,22601.0,45.2821,45.2915,45.1788,45.1882,22601.0
2017-01-12 11:15:00,48.12,48.16,48.03,48.03,34382.0,45.1882,45.2258,45.1037,45.1037,34382.0
2017-01-12 11:20:00,48.04,48.15,48.02,48.14,44351.0,45.1131,45.2164,45.0943,45.207,44351.0
2017-01-12 11:25:00,48.15,48.18,48.11,48.16,15147.0,45.2164,45.2445,45.1788,45.2258,15147.0
2017-01-12 11:30:00,48.16,48.16,48.02,48.08,23478.0,45.2258,45.2258,45.0943,45.1506,23478.0
2017-01-12 11:35:00,48.08,48.13,48.07,48.1,14097.0,45.1506,45.1976,45.1412,45.1694,14097.0
2017-01-12 11:40:00,48.11,48.17,48.03,48.17,18233.0,45.1788,45.2352,45.1037,45.2352,18233.0
2017-01-12 11:45:00,48.16,48.2,48.11,48.17,18492.0,45.2258,45.2633,45.1788,45.2352,18492.0
2017-01-12 11:50:00,48.16,48.17,48.1,48.1,54795.0,45.2258,45.2352,45.1694,45.1694,54795.0
2017-01-12 11:55:00,48.1,48.17,48.05,48.16,15129.0,45.1694,45.2352,45.1225,45.2258,15129.0
2017-01-12 12:00:00,48.16,48.27,48.16,48.26,13688.0,45.2258,45.3291,45.2258,45.3197,13688.0
2017-01-12 12:05:00,48.27,48.27,48.2,48.2,18542.0,45.3291,45.3291,45.2633,45.2633,18542.0
2017-01-12 12:10:00,48.19,48.21,48.17,48.18,15822.0,45.2539,45.2727,45.2352,45.2445,15822.0
2017-01-12 12:15:00,48.19,48.3,48.19,48.29,16708.0,45.2539,45.3572,45.2539,45.3478,16708.0
2017-01-12 12:20:00,48.3,48.36,48.28,48.35,49425.0,45.3572,45.4136,45.3385,45.4042,49425.0
2017-01-12 12:25:00,48.36,48.45,48.35,48.41,70222.0,45.4136,45.4981,45.4042,45.4605,70222.0
2017-01-12 12:30:00,48.41,48.44,48.24,48.3,47880.0,45.4605,45.4887,45.3009,45.3572,47880.0
2017-01-12 12:35:00,48.3,48.3,48.2,48.2,14447.0,45.3572,45.3572,45.2633,45.2633,14447.0
2017-01-12 12:40:00,48.2,48.22,48.13,48.13,113790.0,45.2633,45.2821,45.1976,45.1976,113790.0
2017-01-12 12:45:00,48.12,48.19,48.12,48.18,17802.0,45.1882,45.2539,45.1882,45.2445,17802.0
2017-01-12 12:50:00,48.18,48.22,48.16,48.21,15043.0,45.2445,45.2821,45.2258,45.2727,15043.0
2017-01-12 12:55:00,48.21,48.22,48.17,48.19,12790.0,45.2727,45.2821,45.2352,45.2539,12790.0
2017-01-12 13:00:00,48.19,48.21,48.18,48.2,13069.0,45.2539,45.2727,45.2445,45.2633,13069.0
2017-01-12 13:05:00,48.19,48.19,48.1,48.18,15582.0,45.2539,45.2539,45.1694,45.2445,15582.0
2017-01-12 13:10:00,48.17,48.2,48.14,48.15,12894.0,45.2352,45.2633,45.207,45.2164,12894.0
2017-01-12 13:15:00,48.15,48.25,48.14,48.23,16054.0,45.2164,45.3103,45.207,45.2915,16054.0
2017-01-12 13:20:00,48.24,48.27,48.17,48.18,65861.0,45.3009,45.3291,45.2352,45.2445,65861.0
2017-01-12 13:25:00,48.19,48.31,48.18,48.3,50158.0,45.2539,45.3666,45.2445,45.3572,50158.0
2017-01-12 13:30:00,48.3,48.43,48.3,48.43,81594.0,45.3572,45.4793,45.3572,45.4793,81594.0
2017-01-12 13:35:00,48.42,48.55,48.39,48.43,63832.0,45.4699,45.592,45.4417,45.4793,63832.0
2017-01-12 13:40:00,48.44,48.65,48.44,48.61,69383.0,45.4887,45.6859,45.4887,45.6483,69383.0
2017-01-12 13:45:00,48.61,48.72,48.45,48.5,113374.0,45.6483,45.7516,45.4981,45.545,113374.0
2017-01-12 13:50:00,48.5,48.53,48.46,48.51,22235.0,45.545,45.5732,45.5075,45.5544,22235.0
2017-01-12 13:55:00,48.51,48.59,48.44,48.45,22432.0,45.5544,45.6296,45.4887,45.4981,22432.0
2017-01-12 14:00:00,48.46,48.55,48.45,48.53,22404.0,45.5075,45.592,45.4981,45.5732,22404.0
2017-01-12 14:05:00,48.54,48.57,48.5,48.53,19426.0,45.5826,45.6108,45.545,45.5732,19426.0
2017-01-12 14:10:00,48.54,48.63,48.54,48.61,19269.0,45.5826,45.6671,45.5826,45.6483,19269.0
2017-01-12 14:15:00,48.61,48.65,48.55,48.55,20040.0,45.6483,45.6859,45.592,45.592,20040.0
2017-01-12 14:20:00,48.56,48.61,48.53,48.56,20182.0,45.6014,45.6483,45.5732,45.6014,20182.0
2017-01-12 14:25:00,48.55,48.6,48.51,48.51,36835.0,45.592,45.639,45.5544,45.5544,36835.0
2017-01-12 14:30:00,48.51,48.58,48.5,48.57,32521.0,45.5544,45.6202,45.545,45.6108,32521.0
2017-01-12 14:35:00,48.57,48.59,48.53,48.59,22818.0,45.6108,45.6296,45.5732,45.6296,22818.0
2017-01-12 14:40:00,48.6,48.63,48.56,48.57,15111.0,45.639,45.6671,45.6014,45.6108,15111.0
2017-01-12 14:45:00,48.57,48.6,48.55,48.57,22477.0,45.6108,45.639,45.592,45.6108,22477.0
2017-01-12 14:50:00,48.57,48.62,48.57,48.59,14363.0,45.6108,45.6577,45.6108,45.6296,14363.0
2017-01-12 14:55:00,48.59,48.65,48.58,48.65,20609.0,45.6296,45.6859,45.6202,45.6859,20609.0
2017-01-12 15:00:00,48.65,48.65,48.56,48.56,17658.0,45.6859,45.6859,45.6014,45.6014,17658.0
2017-01-12 15:05:00,48.56,48.57,48.51,48.57,21051.0,45.6014,45.6108,45.5544,45.6108,21051.0
2017-01-12 15:10:00,48.57,48.6,48.52,48.53,18725.0,45.6108,45.639,45.5638,45.5732,18725.0
2017-01-12 15:15:00,48.53,48.58,48.51,48.53,24782.0,45.5732,45.6202,45.5544,45.5732,24782.0
2017-01-12 15:20:00,48.53,48.56,48.52,48.53,22800.0,45.5732,45.6014,45.5638,45.5732,22800.0
2017-01-12 15:25:00,48.53,48.54,48.42,48.44,36977.0,45.5732,45.5826,45.4699,45.4887,36977.0
2017-01-12 15:30:00,48.44,48.53,48.44,48.52,50680.0,45.4887,45.5732,45.4887,45.5638,50680.0
2017-01-12 15:35:00,48.52,48.54,48.48,48.54,29633.0,45.5638,45.5826,45.5263,45.5826,29633.0
2017-01-12 15:40:00,48.54,48.55,48.49,48.55,63392.0,45.5826,45.592,45.5357,45.592,63392.0
2017-01-12 15:45:00,48.55,48.57,48.51,48.55,72552.0,45.592,45.6108,45.5544,45.592,72552.0
2017-01-12 15:50:00,48.56,48.61,48.56,48.58,95740.0,45.6014,45.6483,45.6014,45.6202,95740.0
2017-01-12 15:55:00,48.58,48.6,48.52,48.52,157981.0,45.6202,45.639,45.5638,45.5638,157981.0
2017-01-13 09:30:00,48.6,48.76,48.54,48.71,19566.0,45.639,45.7892,45.5826,45.7423,19566.0
2017-01-13 09:35:00,48.74,48.75,48.58,48.62,12467.0,45.7704,45.7798,45.6202,45.6577,12467.0
2017-01-13 09:40:00,48.66,48.67,48.59,48.62,4201.0,45.6953,45.7047,45.6296,45.6577,4201.0
2017-01-13 09:45:00,48.67,48.67,48.59,48.59,12355.0,45.7047,45.7047,45.6296,45.6296,12355.0
2017-01-13 09:50:00,48.6,48.68,48.59,48.59,14436.0,45.639,45.7141,45.6296,45.6296,14436.0
2017-01-13 09:55:00,48.61,48.61,48.5,48.55,6909.0,45.6483,45.6483,45.545,45.592,6909.0
2017-01-13 10:00:00,48.58,48.61,48.41,48.41,13448.0,45.6202,45.6483,45.4605,45.4605,13448.0
2017-01-13 10:05:00,48.44,48.61,48.44,48.58,7706.0,45.4887,45.6483,45.4887,45.6202,7706.0
2017-01-13 10:10:00,48.59,48.64,48.57,48.61,13935.0,45.6296,45.6765,45.6108,45.6483,13935.0
2017-01-13 10:15:00,48.6,48.6,48.52,48.56,16230.0,45.639,45.639,45.5638,45.6014,16230.0
2017-01-13 10:20:00,48.54,48.6,48.54,48.6,5980.0,45.5826,45.639,45.5826,45.639,5980.0
2017-01-13 10:25:00,48.58,48.61,48.57,48.61,6990.0,45.6202,45.6483,45.6108,45.6483,6990.0
2017-01-13 10:30:00,48.62,48.69,48.56,48.62,13012.0,45.6577,45.7235,45.6014,45.6577,13012.0
2017-01-13 10:35:00,48.62,48.63,48.56,48.58,12229.0,45.6577,45.6671,45.6014,45.6202,12229.0
2017-01-13 10:40:00,48.59,48.62,48.53,48.58,12710.0,45.6296,45.6577,45.5732,45.6202,12710.0
2017-01-13 10:45:00,48.59,48.61,48.54,48.57,8402.0,45.6296,45.6483,45.5826,45.6108,8402.0
2017-01-13 10:50:00,48.58,48.65,48.58,48.59,8245.0,45.6202,45.6859,45.6202,45.6296,8245.0
2017-01-13 10:55:00,48.61,48.64,48.6,48.61,10547.0,45.6483,45.6765,45.639,45.6483,10547.0
2017-01-13 11:00:00,48.62,48.64,48.57,48.58,10116.0,45.6577,45.6765,45.6108,45.6202,10116.0
2017-01-13 11:05:00,48.58,48.6,48.55,48.6,8405.0,45.6202,45.639,45.592,45.639,8405.0
2017-01-13 11:10:00,48.6,48.62,48.56,48.6,21223.0,45.639,45.6577,45.6014,45.639,21223.0
2017-01-13 11:15:00,48.6,48.65,48.6,48.61,7238.0,45.639,45.6859,45.639,45.6483,7238.0
2017-01-13 11:20:00,48.63,48.65,48.62,48.63,7480.0,45.6671,45.6859,45.6577,45.6671,7480.0
2017-01-13 11:25:00,48.62,48.65,48.61,48.62,8351.0,45.6577,45.6859,45.6483,45.6577,8351.0
2017-01-13 11:30:00,48.63,48.66,48.6,48.66,10587.0,45.6671,45.6953,45.639,45.6953,10587.0
2017-01-13 11:35:00,48.66,48.67,48.63,48.65,10192.0,45.6953,45.7047,45.6671,45.6859,10192.0
2017-01-13 11:40:00,48.66,48.71,48.63,48.7,11934.0,45.6953,45.7423,45.6671,45.7329,11934.0
2017-01-13 11:45:00,48.7,48.74,48.69,48.71,14518.0,45.7329,45.7704,45.7235,45.7423,14518.0
2017-01-13 11:50:00,48.7,48.8,48.7,48.79,11921.0,45.7329,45.8268,45.7329,45.8174,11921.0
2017-01-13 11:55:00,48.79,48.85,48.79,48.83,22852.0,45.8174,45.8737,45.8174,45.8549,22852.0
2017-01-13 12:00:00,48.83,48.83,48.78,48.79,9147.0,45.8549,45.8549,45.808,45.8174,9147.0
2017-01-13 12:05:00,48.79,48.81,48.75,48.8,8564.0,45.8174,45.8362,45.7798,45.8268,8564.0
2017-01-13 12:10:00,48.81,48.81,48.77,48.8,10431.0,45.8362,45.8362,45.7986,45.8268,10431.0
2017-01-13 12:15:00,48.8,48.81,48.74,48.77,8948.0,45.8268,45.8362,45.7704,45.7986,8948.0
2017-01-13 12:20:00,48.77,48.79,48.76,48.79,5300.0,45.7986,45.8174,45.7892,45.8174,5300.0
2017-01-13 12:25:00,48.78,48.79,48.76,48.77,9581.0,45.808,45.8174,45.7892,45.7986,9581.0
2017-01-13 12:30:00,48.78,48.8,48.78,48.8,4951.0,45.808,45.8268,45.808,45.8268,4951.0
2017-01-13 12:35:00,48.8,48.82,48.79,48.79,9200.0,45.8268,45.8456,45.8174,45.8174,9200.0
2017-01-13 12:40:00,48.8,48.81,48.79,48.81,6996.0,45.8268,45.8362,45.8174,45.8362,6996.0
2017-01-13 12:45:00,48.81,48.81,48.78,48.8,10971.0,45.8362,45.8362,45.808,45.8268,10971.0
2017-01-13 12:50:00,48.78,48.81,48.76,48.81,9853.0,45.808,45.8362,45.7892,45.8362,9853.0
2017-01-13 12:55:00,48.81,48.83,48.81,48.81,5417.0,45.8362,45.8549,45.8362,45.8362,5417.0
2017-01-13 13:00:00,48.8,48.82,48.78,48.79,6526.0,45.8268,45.8456,45.808,45.8174,6526.0
2017-01-13 13:05:00,48.78,48.79,48.74,48.74,7869.0,45.808,45.8174,45.7704,45.7704,7869.0
2017-01-13 13:10:00,48.74,48.75,48.72,48.74,5527.0,45.7704,45.7798,45.7516,45.7704,5527.0
2017-01-13 13:15:00,48.74,48.75,48.73,48.73,5396.0,45.7704,45.7798,45.761,45.761,5396.0
2017-01-13 13:20:00,48.73,48.75,48.73,48.74,5100.0,45.761,45.7798,45.761,45.7704,5100.0
2017-01-13 13:25:00,48.74,48.76,48.74,48.76,5150.0,45.7704,45.7892,45.7704,45.7892,5150.0
2017-01-13 13:30:00,48.76,48.76,48.73,48.73,7416.0,45.7892,45.7892,45.761,45.761,7416.0
2017-01-13 13:35:00,48.73,48.75,48.72,48.74,7219.0,45.761,45.7798,45.7516,45.7704,7219.0
2017-01-13 13:40:00,48.74,48.74,48.72,48.73,5902.0,45.7704,45.7704,45.7516,45.761,5902.0
2017-01-13 13:45:00,48.72,48.73,48.7,48.72,11301.0,45.7516,45.761,45.7329,45.7516,11301.0
2017-01-13 13:50:00,48.71,48.72,48.68,48.7,6170.0,45.7423,45.7516,45.7141,45.7329,6170.0
2017-01-13 13:55:00,48.69,48.7,48.65,48.66,9119.0,45.7235,45.7329,45.6859,45.6953,9119.0
2017-01-13 14:00:00,48.66,48.69,48.64,48.66,12399.0,45.6953,45.7235,45.6765,45.6953,12399.0
2017-01-13 14:05:00,48.67,48.7,48.66,48.69,8622.0,45.7047,45.7329,45.6953,45.7235,8622.0
2017-01-13 14:10:00,48.68,48.69,48.67,48.68,8815.0,45.7141,45.7235,45.7047,45.7141,8815.0
2017-01-13 14:15:00,48.67,48.69,48.65,48.67,13727.0,45.7047,45.7235,45.6859,45.7047,13727.0
2017-01-13 14:20:00,48.68,48.71,48.66,48.7,18473.0,45.7141,45.7423,45.6953,45.7329,18473.0
2017-01-13 14:25:00,48.7,48.7,48.6,48.6,11273.0,45.7329,45.7329,45.639,45.639,11273.0
2017-01-13 14:30:00,48.6,48.67,48.57,48.58,36004.0,45.639,45.7047,45.6108,45.6202,36004.0
2017-01-13 14:35:00,48.58,48.64,48.56,48.63,12514.0,45.6202,45.6765,45.6014,45.6671,12514.0
2017-01-13 14:40:00,48.63,48.64,48.56,48.59,24137.0,45.6671,45.6765,45.6014,45.6296,24137.0
2017-01-13 14:45:00,48.59,48.59,48.52,48.53,22378.0,45.6296,45.6296,45.5638,45.5732,22378.0
2017-01-13 14:50:00,48.53,48.56,48.52,48.56,9940.0,45.5732,45.6014,45.5638,45.6014,9940.0
2017-01-13 14:55:00,48.55,48.6,48.55,48.59,18744.0,45.592,45.639,45.592,45.6296,18744.0
2017-01-13 15:00:00,48.59,48.6,48.57,48.59,18537.0,45.6296,45.639,45.6108,45.6296,18537.0
2017-01-13 15:05:00,48.59,48.59,48.54,48.55,19663.0,45.6296,45.6296,45.5826,45.592,19663.0
2017-01-13 15:10:00,48.55,48.58,48.52,48.58,28327.0,45.592,45.6202,45.5638,45.6202,28327.0
2017-01-13 15:15:00,48.58,48.62,48.57,48.61,26641.0,45.6202,45.6577,45.6108,45.6483,26641.0
2017-01-13 15:20:00,48.6,48.62,48.58,48.59,23971.0,45.639,45.6577,45.6202,45.6296,23971.0
2017-01-13 15:25:00,48.6,48.6,48.58,48.58,13310.0,45.639,45.639,45.6202,45.6202,13310.0
2017-01-13 15:30:00,48.58,48.61,48.54,48.6,44299.0,45.6202,45.6483,45.5826,45.639,44299.0
2017-01-13 15:35:00,48.59,48.64,48.58,48.64,57016.0,45.6296,45.6765,45.6202,45.6765,57016.0
2017-01-13 15:40:00,48.64,48.68,48.63,48.67,53713.0,45.6765,45.7141,45.6671,45.7047,53713.0
2017-01-13 15:45:00,48.66,48.7,48.63,48.64,49888.0,45.6953,45.7329,45.6671,45.6765,49888.0
2017-01-13 15:50:00,48.64,48.71,48.63,48.7,126133.0,45.6765,45.7423,45.6671,45.7329,126133.0
2017-01-13 15:55:00,48.7,48.72,48.68,48.69,147162.0,45.7329,45.7516,45.7141,45.7235,147162.0
2017-01-17 09:30:00,48.37,48.37,48.18,48.32,31732.0,45.423,45.423,45.2445,45.376,31732.0
2017-01-17 09:35:00,48.29,48.4,48.17,48.4,23559.0,45.3478,45.4511,45.2352,45.4511,23559.0
2017-01-17 09:40:00,48.36,48.43,48.35,48.43,24805.0,45.4136,45.4793,45.4042,45.4793,24805.0
2017-01-17 09:45:00,48.44,48.49,48.37,48.45,18368.0,45.4887,45.5357,45.423,45.4981,18368.0
2017-01-17 09:50:00,48.46,48.49,48.36,48.38,13751.0,45.5075,45.5357,45.4136,45.4324,13751.0
2017-01-17 09:55:00,48.4,48.43,48.37,48.4,26842.0,45.4511,45.4793,45.423,45.4511,26842.0
2017-01-17 10:00:00,48.4,48.4,48.36,48.39,47934.0,45.4511,45.4511,45.4136,45.4417,47934.0
2017-01-17 10:05:00,48.39,48.51,48.37,48.48,31261.0,45.4417,45.5544,45.423,45.5263,31261.0
2017-01-17 10:10:00,48.47,48.54,48.46,48.53,12564.0,45.5169,45.5826,45.5075,45.5732,12564.0
2017-01-17 10:15:00,48.54,48.63,48.54,48.6,26261.0,45.5826,45.6671,45.5826,45.639,26261.0
2017-01-17 10:20:00,48.6,48.63,48.58,48.59,16805.0,45.639,45.6671,45.6202,45.6296,16805.0
2017-01-17 10:25:00,48.59,48.6,48.52,48.56,17721.0,45.6296,45.639,45.5638,45.6014,17721.0
2017-01-17 10:30:00,48.56,48.59,48.46,48.47,12847.0,45.6014,45.6296,45.5075,45.5169,12847.0
2017-01-17 10:35:00,48.47,48.54,48.47,48.51,20466.0,45.5169,45.5826,45.5169,45.5544,20466.0
2017-01-17 10:40:00,48.51,48.52,48.45,48.46,9793.0,45.5544,45.5638,45.4981,45.5075,9793.0
2017-01-17 10:45:00,48.43,48.48,48.41,48.46,24591.0,45.4793,45.5263,45.4605,45.5075,24591.0
2017-01-17 10:50:00,48.47,48.47,48.4,48.43,12550.0,45.5169,45.5169,45.4511,45.4793,12550.0
2017-01-17 10:55:00,48.43,48.47,48.4,48.47,15203.0,45.4793,45.5169,45.4511,45.5169,15203.0
2017-01-17 11:00:00,48.46,48.46,48.42,48.43,14151.0,45.5075,45.5075,45.4699,45.4793,14151.0
2017-01-17 11:05:00,48.43,48.43,48.39,48.39,13082.0,45.4793,45.4793,45.4417,45.4417,13082.0
2017-01-17 11:10:00,48.39,48.41,48.38,48.4,20222.0,45.4417,45.4605,45.4324,45.4511,20222.0
2017-01-17 11:15:00,48.39,48.41,48.34,48.34,7852.0,45.4417,45.4605,45.3948,45.3948,7852.0
2017-01-17 11:20:00,48.34,48.42,48.34,48.42,11490.0,45.3948,45.4699,45.3948,45.4699,11490.0
2017-01-17 11:25:00,48.43,48.46,48.41,48.44,12483.0,45.4793,45.5075,45.4605,45.4887,12483.0
2017-01-17 11:30:00,48.46,48.56,48.41,48.53,54297.0,45.5075,45.6014,45.4605,45.5732,54297.0
2017-01-17 11:35:00,48.54,48.6,48.54,48.59,19812.0,45.5826,45.639,45.5826,45.6296,19812.0
2017-01-17 11:40:00,48.59,48.6,48.51,48.51,34666.0,45.6296,45.639,45.5544,45.5544,34666.0
2017-01-17 11:45:00,48.51,48.6,48.51,48.6,63711.0,45.5544,45.639,45.5544,45.639,63711.0
2017-01-17 11:50:00,48.59,48.6,48.43,48.45,85199.0,45.6296,45.639,45.4793,45.4981,85199.0
2017-01-17 11:55:00,48.47,48.51,48.44,48.49,53297.0,45.5169,45.5544,45.4887,45.5357,53297.0
2017-01-17 12:00:00,48.49,48.58,48.46,48.56,21434.0,45.5357,45.6202,45.5075,45.6014,21434.0
2017-01-17 12:05:00,48.56,48.56,48.49,48.51,10608.0,45.6014,45.6014,45.5357,45.5544,10608.0
2017-01-17 12:10:00,48.51,48.58,48.47,48.54,31753.0,45.5544,45.6202,45.5169,45.5826,31753.0
2017-01-17 12:15:00,48.55,48.59,48.52,48.58,43792.0,45.592,45.6296,45.5638,45.6202,43792.0
2017-01-17 12:20:00,48.57,48.61,48.54,48.57,23707.0,45.6108,45.6483,45.5826,45.6108,23707.0
2017-01-17 12:25:00,48.59,48.62,48.58,48.62,8894.0,45.6296,45.6577,45.6202,45.6577,8894.0
2017-01-17 12:30:00,48.64,48.64,48.62,48.63,2914.0,45.6765,45.6765,45.6577,45.6671,2914.0
2017-01-17 12:35:00,48.62,48.63,48.57,48.6,17592.0,45.6577,45.6671,45.6108,45.639,17592.0
2017-01-17 12:40:00,48.61,48.64,48.6,48.62,7698.0,45.6483,45.6765,45.639,45.6577,7698.0
2017-01-17 12:45:00,48.61,48.63,48.57,48.59,19261.0,45.6483,45.6671,45.6108,45.6296,19261.0
2017-01-17 12:50:00,48.59,48.63,48.56,48.57,22400.0,45.6296,45.6671,45.6014,45.6108,22400.0
2017-01-17 12:55:00,48.58,48.61,48.56,48.6,26998.0,45.6202,45.6483,45.6014,45.639,26998.0
2017-01-17 13:00:00,48.6,48.64,48.59,48.63,5586.0,45.639,45.6765,45.6296,45.6671,5586.0
2017-01-17 13:05:00,48.64,48.64,48.59,48.64,6703.0,45.6765,45.6765,45.6296,45.6765,6703.0
2017-01-17 13:10:00,48.64,48.65,48.63,48.65,6849.0,45.6765,45.6859,45.6671,45.6859,6849.0
2017-01-17 13:15:00,48.63,48.66,48.63,48.66,7793.0,45.6671,45.6953,45.6671,45.6953,7793.0
2017-01-17 13:20:00,48.66,48.69,48.65,48.67,10611.0,45.6953,45.7235,45.6859,45.7047,10611.0
2017-01-17 13:25:00,48.68,48.69,48.66,48.66,6477.0,45.7141,45.7235,45.6953,45.6953,6477.0
2017-01-17 13:30:00,48.66,48.71,48.66,48.71,8866.0,45.6953,45.7423,45.6953,45.7423,8866.0
2017-01-17 13:35:00,48.71,48.72,48.68,48.69,11774.0,45.7423,45.7516,45.7141,45.7235,11774.0
2017-01-17 13:40:00,48.68,48.69,48.65,48.68,7629.0,45.7141,45.7235,45.6859,45.7141,7629.0
2017-01-17 13:45:00,48.68,48.71,48.67,48.71,8130.0,45.7141,45.7423,45.7047,45.7423,8130.0
2017-01-17 13:50:00,48.7,48.7,48.67,48.67,17997.0,45.7329,45.7329,45.7047,45.7047,17997.0
2017-01-17 13:55:00,48.66,48.67,48.64,48.66,12020.0,45.6953,45.7047,45.6765,45.6953,12020.0
2017-01-17 14:00:00,48.66,48.67,48.64,48.65,8952.0,45.6953,45.7047,45.6765,45.6859,8952.0
2017-01-17 14:05:00,48.65,48.66,48.62,48.63,11441.0,45.6859,45.6953,45.6577,45.6671,11441.0
2017-01-17 14:10:00,48.64,48.65,48.61,48.64,8728.0,45.6765,45.6859,45.6483,45.6765,8728.0
2017-01-17 14:15:00,48.64,48.64,48.58,48.58,10476.0,45.6765,45.6765,45.6202,45.6202,10476.0
2017-01-17 14:20:00,48.57,48.61,48.56,48.58,42440.0,45.6108,45.6483,45.6014,45.6202,42440.0
2017-01-17 14:25:00,48.57,48.58,48.51,48.54,27858.0,45.6108,45.6202,45.5544,45.5826,27858.0
2017-01-17 14:30:00,48.53,48.55,48.52,48.54,7466.0,45.5732,45.592,45.5638,45.5826,7466.0
2017-01-17 14:35:00,48.54,48.54,48.45,48.49,10710.0,45.5826,45.5826,45.4981,45.5357,10710.0
2017-01-17 14:40:00,48.49,48.51,48.46,48.51,7677.0,45.5357,45.5544,45.5075,45.5544,7677.0
2017-01-17 14:45:00,48.5,48.53,48.48,48.5,14595.0,45.545,45.5732,45.5263,45.545,14595.0
2017-01-17 14:50:00,48.5,48.5,48.43,48.43,8460.0,45.545,45.545,45.4793,45.4793,8460.0
2017-01-17 14:55:00,48.42,48.43,48.39,48.41,14019.0,45.4699,45.4793,45.4417,45.4605,14019.0
2017-01-17 15:00:00,48.42,48.44,48.32,48.34,20737.0,45.4699,45.4887,45.376,45.3948,20737.0
2017-01-17 15:05:00,48.34,48.35,48.25,48.27,22576.0,45.3948,45.4042,45.3103,45.3291,22576.0
2017-01-17 15:10:00,48.28,48.36,48.28,48.36,19525.0,45.3385,45.4136,45.3385,45.4136,19525.0
2017-01-17 15:15:00,48.35,48.36,48.33,48.33,16909.0,45.4042,45.4136,45.3854,45.3854,16909.0
2017-01-17 15:20:00,48.33,48.36,48.3,48.35,29285.0,45.3854,45.4136,45.3572,45.4042,29285.0
2017-01-17 15:25:00,48.34,48.35,48.29,48.3,19362.0,45.3948,45.4042,45.3478,45.3572,19362.0
2017-01-17 15:30:00,48.31,48.38,48.28,48.37,34503.0,45.3666,45.4324,45.3385,45.423,34503.0
2017-01-17 15:35:00,48.38,48.38,48.34,48.36,26663.0,45.4324,45.4324,45.3948,45.4136,26663.0
2017-01-17 15:40:00,48.36,48.36,48.34,48.35,19858.0,45.4136,45.4136,45.3948,45.4042,19858.0
2017-01-17 15:45:00,48.35,48.37,48.34,48.34,31651.0,45.4042,45.423,45.3948,45.3948,31651.0
2017-01-17 15:50:00,48.34,48.36,48.32,48.32,36393.0,45.3948,45.4136,45.376,45.376,36393.0
2017-01-17 15:55:00,48.33,48.34,48.3,48.32,97637.0,45.3854,45.3948,45.3572,45.376,97637.0
2017-01-18 09:30:00,48.67,48.73,48.53,48.53,21670.0,45.7047,45.761,45.5732,45.5732,21670.0
2017-01-18 09:35:00,48.58,48.58,48.43,48.55,12501.0,45.6202,45.6202,45.4793,45.592,12501.0
2017-01-18 09:40:00,48.54,48.6,48.5,48.52,11561.0,45.5826,45.639,45.545,45.5638,11561.0
2017-01-18 09:45:00,48.54,48.55,48.48,48.5,6446.0,45.5826,45.592,45.5263,45.545,6446.0
2017-01-18 09:50:00,48.5,48.51,48.46,48.47,5528.0,45.545,45.5544,45.5075,45.5169,5528.0
2017-01-18 09:55:00,48.49,48.52,48.47,48.51,7888.0,45.5357,45.5638,45.5169,45.5544,7888.0
2017-01-18 10:00:00,48.51,48.52,48.41,48.43,13608.0,45.5544,45.5638,45.4605,45.4793,13608.0
2017-01-18 10:05:00,48.42,48.43,48.34,48.34,15721.0,45.4699,45.4793,45.3948,45.3948,15721.0
2017-01-18 10:10:00,48.35,48.38,48.3,48.38,15010.0,45.4042,45.4324,45.3572,45.4324,15010.0
2017-01-18 10:15:00,48.36,48.37,48.28,48.28,6398.0,45.4136,45.423,45.3385,45.3385,6398.0
2017-01-18 10:20:00,48.29,48.34,48.26,48.3,9998.0,45.3478,45.3948,45.3197,45.3572,9998.0
2017-01-18 10:25:00,48.3,48.31,48.27,48.3,7181.0,45.3572,45.3666,45.3291,45.3572,7181.0
2017-01-18 10:30:00,48.3,48.34,48.29,48.31,5257.0,45.3572,45.3948,45.3478,45.3666,5257.0
2017-01-18 10:35:00,48.31,48.31,48.27,48.27,4147.0,45.3666,45.3666,45.3291,45.3291,4147.0
2017-01-18 10:40:00,48.28,48.29,48.23,48.23,8247.0,45.3385,45.3478,45.2915,45.2915,8247.0
2017-01-18 10:45:00,48.23,48.28,48.23,48.26,15979.0,45.2915,45.3385,45.2915,45.3197,15979.0
2017-01-18 10:50:00,48.28,48.31,48.28,48.3,2945.0,45.3385,45.3666,45.3385,45.3572,2945.0
2017-01-18 10:55:00,48.3,48.31,48.25,48.3,9695.0,45.3572,45.3666,45.3103,45.3572,9695.0
2017-01-18 11:00:00,48.31,48.31,48.23,48.25,9332.0,45.3666,45.3666,45.2915,45.3103,9332.0
2017-01-18 11:05:00,48.25,48.26,48.19,48.2,5086.0,45.3103,45.3197,45.2539,45.2633,5086.0
2017-01-18 11:10:00,48.21,48.22,48.17,48.17,6164.0,45.2727,45.2821,45.2352,45.2352,6164.0
2017-01-18 11:15:00,48.18,48.19,48.16,48.17,3400.0,45.2445,45.2539,45.2258,45.2352,3400.0
2017-01-18 11:20:00,48.17,48.25,48.17,48.25,8100.0,45.2352,45.3103,45.2352,45.3103,8100.0
2017-01-18 11:25:00,48.26,48.3,48.26,48.26,7531.0,45.3197,45.3572,45.3197,45.3197,7531.0
2017-01-18 11:30:00,48.27,48.31,48.26,48.31,2800.0,45.3291,45.3666,45.3197,45.3666,2800.0
2017-01-18 11:35:00,48.3,48.3,48.23,48.24,4915.0,45.3572,45.3572,45.2915,45.3009,4915.0
2017-01-18 11:40:00,48.23,48.29,48.23,48.29,7502.0,45.2915,45.3478,45.2915,45.3478,7502.0
2017-01-18 11:45:00,48.3,48.3,48.27,48.28,2100.0,45.3572,45.3572,45.3291,45.3385,2100.0
2017-01-18 11:50:00,48.27,48.27,48.24,48.24,1405.0,45.3291,45.3291,45.3009,45.3009,1405.0
2017-01-18 11:55:00,48.25,48.25,48.18,48.21,15793.0,45.3103,45.3103,45.2445,45.2727,15793.0
2017-01-18 12:00:00,48.21,48.31,48.2,48.31,4500.0,45.2727,45.3666,45.2633,45.3666,4500.0
2017-01-18 12:05:00,48.31,48.31,48.26,48.27,3003.0,45.3666,45.3666,45.3197,45.3291,3003.0
2017-01-18 12:10:00,48.25,48.28,48.25,48.26,2492.0,45.3103,45.3385,45.3103,45.3197,2492.0
2017-01-18 12:15:00,48.26,48.26,48.22,48.24,3104.0,45.3197,45.3197,45.2821,45.3009,3104.0
2017-01-18 12:20:00,48.24,48.24,48.21,48.22,2213.0,45.3009,45.3009,45.2727,45.2821,2213.0
2017-01-18 12:25:00,48.21,48.24,48.21,48.24,3199.0,45.2727,45.3009,45.2727,45.3009,3199.0
2017-01-18 12:30:00,48.24,48.29,48.24,48.29,2802.0,45.3009,45.3478,45.3009,45.3478,2802.0
2017-01-18 12:35:00,48.29,48.29,48.21,48.21,7184.0,45.3478,45.3478,45.2727,45.2727,7184.0
2017-01-18 12:40:00,48.22,48.23,48.17,48.17,5273.0,45.2821,45.2915,45.2352,45.2352,5273.0
2017-01-18 12:45:00,48.18,48.18,48.15,48.15,3154.0,45.2445,45.2445,45.2164,45.2164,3154.0
2017-01-18 12:50:00,48.16,48.16,48.11,48.13,3863.0,45.2258,45.2258,45.1788,45.1976,3863.0
2017-01-18 12:55:00,48.13,48.13,48.11,48.12,5418.0,45.1976,45.1976,45.1788,45.1882,5418.0
2017-01-18 13:00:00,48.12,48.15,48.1,48.15,9360.0,45.1882,45.2164,45.1694,45.2164,9360.0
2017-01-18 13:05:00,48.15,48.15,48.1,48.13,30798.0,45.2164,45.2164,45.1694,45.1976,30798.0
2017-01-18 13:10:00,48.13,48.13,48.08,48.09,7537.0,45.1976,45.1976,45.1506,45.16,7537.0
2017-01-18 13:15:00,48.08,48.11,48.08,48.09,20944.0,45.1506,45.1788,45.1506,45.16,20944.0
2017-01-18 13:20:00,48.09,48.09,48.04,48.04,4255.0,45.16,45.16,45.1131,45.1131,4255.0
2017-01-18 13:25:00,48.05,48.12,48.04,48.12,8431.0,45.1225,45.1882,45.1131,45.1882,8431.0
2017-01-18 13:30:00,48.13,48.14,48.11,48.12,6600.0,45.1976,45.207,45.1788,45.1882,6600.0
2017-01-18 13:35:00,48.12,48.16,48.11,48.16,5739.0,45.1882,45.2258,45.1788,45.2258,5739.0
2017-01-18 13:40:00,48.16,48.18,48.13,48.13,8377.0,45.2258,45.2445,45.1976,45.1976,8377.0
2017-01-18 13:45:00,48.14,48.16,48.11,48.13,17299.0,45.207,45.2258,45.1788,45.1976,17299.0
2017-01-18 13:50:00,48.13,48.18,48.13,48.15,9152.0,45.1976,45.2445,45.1976,45.2164,9152.0
2017-01-18 13:55:00,48.15,48.17,48.15,48.16,4490.0,45.2164,45.2352,45.2164,45.2258,4490.0
2017-01-18 14:00:00,48.16,48.2,48.0,48.12,396366.0,45.2258,45.2633,45.0755,45.1882,396366.0
2017-01-18 14:05:00,48.12,48.23,48.11,48.23,10677.0,45.1882,45.2915,45.1788,45.2915,10677.0
2017-01-18 14:10:00,48.24,48.3,48.21,48.3,16113.0,45.3009,45.3572,45.2727,45.3572,16113.0
2017-01-18 14:15:00,48.29,48.34,48.28,48.34,14302.0,45.3478,45.3948,45.3385,45.3948,14302.0
2017-01-18 14:20:00,48.34,48.35,48.29,48.33,13010.0,45.3948,45.4042,45.3478,45.3854,13010.0
2017-01-18 14:25:00,48.33,48.33,48.3,48.31,9613.0,45.3854,45.3854,45.3572,45.3666,9613.0
2017-01-18 14:30:00,48.31,48.31,48.28,48.29,6531.0,45.3666,45.3666,45.3385,45.3478,6531.0
2017-01-18 14:35:00,48.29,48.29,48.23,48.23,7336.0,45.3478,45.3478,45.2915,45.2915,7336.0
2017-01-18 14:40:00,48.23,48.24,48.21,48.23,5993.0,45.2915,45.3009,45.2727,45.2915,5993.0
2017-01-18 14:45:00,48.23,48.23,48.17,48.17,5418.0,45.2915,45.2915,45.2352,45.2352,5418.0
2017-01-18 14:50:00,48.18,48.22,48.18,48.22,6918.0,45.2445,45.2821,45.2445,45.2821,6918.0
2017-01-18 14:55:00,48.23,48.26,48.22,48.26,3545.0,45.2915,45.3197,45.2821,45.3197,3545.0
2017-01-18 15:00:00,48.25,48.26,48.21,48.23,20133.0,45.3103,45.3197,45.2727,45.2915,20133.0
2017-01-18 15:05:00,48.24,48.26,48.23,48.25,9264.0,45.3009,45.3197,45.2915,45.3103,9264.0
2017-01-18 15:10:00,48.24,48.29,48.24,48.28,14205.0,45.3009,45.3478,45.3009,45.3385,14205.0
2017-01-18 15:15:00,48.29,48.3,48.27,48.29,10824.0,45.3478,45.3572,45.3291,45.3478,10824.0
2017-01-18 15:20:00,48.29,48.3,48.25,48.26,10479.0,45.3478,45.3572,45.3103,45.3197,10479.0
2017-01-18 15:25:00,48.26,48.26,48.24,48.25,9842.0,45.3197,45.3197,45.3009,45.3103,9842.0
2017-01-18 15:30:00,48.24,48.25,48.21,48.25,29663.0,45.3009,45.3103,45.2727,45.3103,29663.0
2017-01-18 15:35:00,48.25,48.32,48.25,48.32,17450.0,45.3103,45.376,45.3103,45.376,17450.0
2017-01-18 15:40:00,48.32,48.32,48.25,48.27,35517.0,45.376,45.376,45.3103,45.3291,35517.0
2017-01-18 15:45:00,48.27,48.32,48.26,48.29,29139.0,45.3291,45.376,45.3197,45.3478,29139.0
2017-01-18 15:50:00,48.3,48.33,48.29,48.3,35311.0,45.3572,45.3854,45.3478,45.3572,35311.0
2017-01-18 15:55:00,48.3,48.31,48.25,48.25,107314.0,45.3572,45.3666,45.3103,45.3103,107314.0
2017-01-19 09:30:00,48.09,48.09,47.98,48.02,22205.0,45.16,45.16,45.0567,45.0943,22205.0
2017-01-19 09:35:00,48.02,48.02,47.96,48.01,18374.0,45.0943,45.0943,45.0379,45.0849,18374.0
2017-01-19 09:40:00,48.0,48.01,47.89,47.91,16166.0,45.0755,45.0849,44.9722,44.991,16166.0
2017-01-19 09:45:00,47.91,47.93,47.76,47.87,20184.0,44.991,45.0098,44.8501,44.9534,20184.0
2017-01-19 09:50:00,47.87,47.87,47.79,47.82,7654.0,44.9534,44.9534,44.8783,44.9065,7654.0
2017-01-19 09:55:00,47.82,47.9,47.8,47.89,9121.0,44.9065,44.9816,44.8877,44.9722,9121.0
2017-01-19 10:00:00,47.91,47.95,47.89,47.92,8047.0,44.991,45.0286,44.9722,45.0004,8047.0
2017-01-19 10:05:00,47.94,47.99,47.94,47.97,3314.0,45.0192,45.0661,45.0192,45.0473,3314.0
2017-01-19 10:10:00,47.97,48.0,47.95,48.0,14012.0,45.0473,45.0755,45.0286,45.0755,14012.0
2017-01-19 10:15:00,47.99,48.05,47.94,48.0,7662.0,45.0661,45.1225,45.0192,45.0755,7662.0
2017-01-19 10:20:00,48.0,48.0,47.89,47.9,13582.0,45.0755,45.0755,44.9722,44.9816,13582.0
2017-01-19 10:25:00,47.89,47.92,47.86,47.92,18381.0,44.9722,45.0004,44.944,45.0004,18381.0
2017-01-19 10:30:00,47.92,47.93,47.86,47.86,8146.0,45.0004,45.0098,44.944,44.944,8146.0
2017-01-19 10:35:00,47.85,47.9,47.82,47.88,16816.0,44.9346,44.9816,44.9065,44.9628,16816.0
2017-01-19 10:40:00,47.87,47.89,47.84,47.87,17598.0,44.9534,44.9722,44.9253,44.9534,17598.0
2017-01-19 10:45:00,47.87,47.89,47.81,47.88,23306.0,44.9534,44.9722,44.8971,44.9628,23306.0
2017-01-19 10:50:00,47.89,47.9,47.84,47.85,16805.0,44.9722,44.9816,44.9253,44.9346,16805.0
2017-01-19 10:55:00,47.86,47.86,47.76,47.78,71567.0,44.944,44.944,44.8501,44.8689,71567.0
2017-01-19 11:00:00,47.77,47.83,47.75,47.75,29628.0,44.8595,44.9159,44.8407,44.8407,29628.0
2017-01-19 11:05:00,47.75,47.78,47.72,47.73,41059.0,44.8407,44.8689,44.8126,44.822,41059.0
2017-01-19 11:10:00,47.73,47.75,47.69,47.72,17303.0,44.822,44.8407,44.7844,44.8126,17303.0
2017-01-19 11:15:00,47.72,47.77,47.7,47.77,10082.0,44.8126,44.8595,44.7938,44.8595,10082.0
2017-01-19 11:20:00,47.77,47.8,47.76,47.77,10925.0,44.8595,44.8877,44.8501,44.8595,10925.0
2017-01-19 11:25:00,47.77,47.78,47.7,47.71,15115.0,44.8595,44.8689,44.7938,44.8032,15115.0
2017-01-19 11:30:00,47.72,47.72,47.7,47.71,2000.0,44.8126,44.8126,44.7938,44.8032,2000.0
2017-01-19 11:35:00,47.71,47.71,47.64,47.66,15186.0,44.8032,44.8032,44.7374,44.7562,15186.0
2017-01-19 11:40:00,47.64,47.71,47.63,47.7,21523.0,44.7374,44.8032,44.7281,44.7938,21523.0
2017-01-19 11:45:00,47.71,47.76,47.71,47.76,11279.0,44.8032,44.8501,44.8032,44.8501,11279.0
2017-01-19 11:50:00,47.76,47.77,47.69,47.69,8778.0,44.8501,44.8595,44.7844,44.7844,8778.0
2017-01-19 11:55:00,47.69,47.76,47.69,47.75,9172.0,44.7844,44.8501,44.7844,44.8407,9172.0
2017-01-19 12:00:00,47.75,47.76,47.62,47.65,20204.0,44.8407,44.8501,44.7187,44.7468,20204.0
2017-01-19 12:05:00,47.66,47.71,47.65,47.68,11172.0,44.7562,44.8032,44.7468,44.775,11172.0
2017-01-19 12:10:00,47.69,47.72,47.68,47.72,4896.0,44.7844,44.8126,44.775,44.8126,4896.0
2017-01-19 12:15:00,47.71,47.72,47.62,47.65,44581.0,44.8032,44.8126,44.7187,44.7468,44581.0
2017-01-19 12:20:00,47.66,47.66,47.65,47.65,5248.0,44.7562,44.7562,44.7468,44.7468,5248.0
2017-01-19 12:25:00,47.65,47.66,47.6,47.61,7868.0,44.7468,44.7562,44.6999,44.7093,7868.0
2017-01-19 12:30:00,47.61,47.61,47.59,47.59,12784.0,44.7093,44.7093,44.6905,44.6905,12784.0
2017-01-19 12:35:00,47.6,47.65,47.59,47.64,12774.0,44.6999,44.7468,44.6905,44.7374,12774.0
2017-01-19 12:40:00,47.64,47.66,47.63,47.66,7229.0,44.7374,44.7562,44.7281,44.7562,7229.0
2017-01-19 12:45:00,47.65,47.66,47.62,47.63,3842.0,44.7468,44.7562,44.7187,44.7281,3842.0
2017-01-19 12:50:00,47.62,47.68,47.62,47.68,9758.0,44.7187,44.775,44.7187,44.775,9758.0
2017-01-19 12:55:00,47.68,47.71,47.67,47.68,12413.0,44.775,44.8032,44.7656,44.775,12413.0
2017-01-19 13:00:00,47.68,47.71,47.67,47.69,7361.0,44.775,44.8032,44.7656,44.7844,7361.0
2017-01-19 13:05:00,47.68,47.68,47.63,47.68,9707.0,44.775,44.775,44.7281,44.775,9707.0
2017-01-19 13:10:00,47.68,47.7,47.66,47.69,4855.0,44.775,44.7938,44.7562,44.7844,4855.0
2017-01-19 13:15:00,47.69,47.73,47.68,47.69,6157.0,44.7844,44.822,44.775,44.7844,6157.0
2017-01-19 13:20:00,47.68,47.71,47.65,47.65,7105.0,44.775,44.8032,44.7468,44.7468,7105.0
2017-01-19 13:25:00,47.67,47.72,47.67,47.7,5718.0,44.7656,44.8126,44.7656,44.7938,5718.0
2017-01-19 13:30:00,47.7,47.72,47.69,47.7,4499.0,44.7938,44.8126,44.7844,44.7938,4499.0
2017-01-19 13:35:00,47.71,47.76,47.71,47.75,7602.0,44.8032,44.8501,44.8032,44.8407,7602.0
2017-01-19 13:40:00,47.76,47.76,47.75,47.75,3729.0,44.8501,44.8501,44.8407,44.8407,3729.0
2017-01-19 13:45:00,47.74,47.75,47.71,47.71,5110.0,44.8314,44.8407,44.8032,44.8032,5110.0
2017-01-19 13:50:00,47.72,47.72,47.67,47.67,10931.0,44.8126,44.8126,44.7656,44.7656,10931.0
2017-01-19 13:55:00,47.68,47.68,47.66,47.66,4784.0,44.775,44.775,44.7562,44.7562,4784.0
2017-01-19 14:00:00,47.66,47.67,47.64,47.65,7808.0,44.7562,44.7656,44.7374,44.7468,7808.0
2017-01-19 14:05:00,47.65,47.65,47.51,47.53,21430.0,44.7468,44.7468,44.6154,44.6341,21430.0
2017-01-19 14:10:00,47.53,47.62,47.52,47.54,14907.0,44.6341,44.7187,44.6248,44.6435,14907.0
2017-01-19 14:15:00,47.54,47.58,47.53,47.56,9029.0,44.6435,44.6811,44.6341,44.6623,9029.0
2017-01-19 14:20:00,47.56,47.62,47.54,47.62,10866.0,44.6623,44.7187,44.6435,44.7187,10866.0
2017-01-19 14:25:00,47.63,47.66,47.62,47.66,3368.0,44.7281,44.7562,44.7187,44.7562,3368.0
2017-01-19 14:30:00,47.66,47.7,47.65,47.69,8389.0,44.7562,44.7938,44.7468,44.7844,8389.0
2017-01-19 14:35:00,47.69,47.69,47.66,47.67,5737.0,44.7844,44.7844,44.7562,44.7656,5737.0
2017-01-19 14:40:00,47.68,47.71,47.67,47.69,13243.0,44.775,44.8032,44.7656,44.7844,13243.0
2017-01-19 14:45:00,47.68,47.71,47.65,47.7,19348.0,44.775,44.8032,44.7468,44.7938,19348.0
2017-01-19 14:50:00,47.7,47.76,47.69,47.75,11061.0,44.7938,44.8501,44.7844,44.8407,11061.0
2017-01-19 14:55:00,47.75,47.75,47.7,47.7,11185.0,44.8407,44.8407,44.7938,44.7938,11185.0
2017-01-19 15:00:00,47.71,47.71,47.67,47.68,14027.0,44.8032,44.8032,44.7656,44.775,14027.0
2017-01-19 15:05:00,47.69,47.72,47.65,47.65,9489.0,44.7844,44.8126,44.7468,44.7468,9489.0
2017-01-19 15:10:00,47.66,47.68,47.64,47.64,38272.0,44.7562,44.775,44.7374,44.7374,38272.0
2017-01-19 15:15:00,47.65,47.72,47.64,47.71,10612.0,44.7468,44.8126,44.7374,44.8032,10612.0
2017-01-19 15:20:00,47.7,47.73,47.69,47.73,10824.0,44.7938,44.822,44.7844,44.822,10824.0
2017-01-19 15:25:00,47.73,47.74,47.72,47.73,6868.0,44.822,44.8314,44.8126,44.822,6868.0
2017-01-19 15:30:00,47.73,47.73,47.67,47.67,24168.0,44.822,44.822,44.7656,44.7656,24168.0
2017-01-19 15:35:00,47.67,47.69,47.66,47.68,21306.0,44.7656,44.7844,44.7562,44.775,21306.0
2017-01-19 15:40:00,47.68,47.68,47.63,47.64,16373.0,44.775,44.775,44.7281,44.7374,16373.0
2017-01-19 15:45:00,47.63,47.66,47.62,47.66,28695.0,44.7281,44.7562,44.7187,44.7562,28695.0
2017-01-19 15:50:00,47.66,47.67,47.64,47.67,36290.0,44.7562,44.7656,44.7374,44.7656,36290.0
2017-01-19 15:55:00,47.67,47.68,47.63,47.64,58108.0,44.7656,44.775,44.7281,44.7374,58108.0
2017-01-20 09:30:00,47.83,47.91,47.59,47.69,141212.0,44.9159,44.991,44.6905,44.7844,141212.0
2017-01-20 09:35:00,47.76,47.93,47.74,47.86,5517.0,44.8501,45.0098,44.8314,44.944,5517.0
2017-01-20 09:40:00,47.87,47.88,47.68,47.73,5000.0,44.9534,44.9628,44.775,44.822,5000.0
2017-01-20 09:45:00,47.7,47.77,47.64,47.77,4362.0,44.7938,44.8595,44.7374,44.8595,4362.0
2017-01-20 09:50:00,47.79,47.79,47.73,47.77,5952.0,44.8783,44.8783,44.822,44.8595,5952.0
2017-01-20 09:55:00,47.74,47.78,47.73,47.74,15082.0,44.8314,44.8689,44.822,44.8314,15082.0
2017-01-20 10:00:00,47.77,47.83,47.73,47.77,19019.0,44.8595,44.9159,44.822,44.8595,19019.0
2017-01-20 10:05:00,47.77,47.81,47.75,47.8,9450.0,44.8595,44.8971,44.8407,44.8877,9450.0
2017-01-20 10:10:00,47.81,47.82,47.76,47.76,25566.0,44.8971,44.9065,44.8501,44.8501,25566.0
2017-01-20 10:15:00,47.76,47.78,47.74,47.76,8856.0,44.8501,44.8689,44.8314,44.8501,8856.0
2017-01-20 10:20:00,47.77,47.8,47.74,47.76,13500.0,44.8595,44.8877,44.8314,44.8501,13500.0
2017-01-20 10:25:00,47.74,47.79,47.74,47.77,10100.0,44.8314,44.8783,44.8314,44.8595,10100.0
2017-01-20 10:30:00,47.76,47.81,47.76,47.8,7500.0,44.8501,44.8971,44.8501,44.8877,7500.0
2017-01-20 10:35:00,47.8,47.81,47.79,47.81,9512.0,44.8877,44.8971,44.8783,44.8971,9512.0
2017-01-20 10:40:00,47.8,47.81,47.77,47.79,10256.0,44.8877,44.8971,44.8595,44.8783,10256.0
2017-01-20 10:45:00,47.8,47.8,47.77,47.79,9984.0,44.8877,44.8877,44.8595,44.8783,9984.0
2017-01-20 10:50:00,47.79,47.8,47.77,47.78,4670.0,44.8783,44.8877,44.8595,44.8689,4670.0
2017-01-20 10:55:00,47.78,47.81,47.76,47.76,10739.0,44.8689,44.8971,44.8501,44.8501,10739.0
2017-01-20 11:00:00,47.76,47.83,47.76,47.82,10097.0,44.8501,44.9159,44.8501,44.9065,10097.0
2017-01-20 11:05:00,47.83,47.83,47.79,47.79,11876.0,44.9159,44.9159,44.8783,44.8783,11876.0
2017-01-20 11:10:00,47.8,47.83,47.78,47.79,14525.0,44.8877,44.9159,44.8689,44.8783,14525.0
2017-01-20 11:15:00,47.79,47.79,47.73,47.73,7300.0,44.8783,44.8783,44.822,44.822,7300.0
2017-01-20 11:20:00,47.74,47.74,47.72,47.73,7100.0,44.8314,44.8314,44.8126,44.822,7100.0
2017-01-20 11:25:00,47.74,47.76,47.72,47.75,18020.0,44.8314,44.8501,44.8126,44.8407,18020.0
2017-01-20 11:30:00,47.76,47.8,47.73,47.79,20487.0,44.8501,44.8877,44.822,44.8783,20487.0
2017-01-20 11:35:00,47.79,47.81,47.79,47.8,5012.0,44.8783,44.8971,44.8783,44.8877,5012.0
2017-01-20 11:40:00,47.81,47.82,47.77,47.82,22676.0,44.8971,44.9065,44.8595,44.9065,22676.0
2017-01-20 11:45:00,47.82,47.82,47.76,47.76,3401.0,44.9065,44.9065,44.8501,44.8501,3401.0
2017-01-20 11:50:00,47.77,47.8,47.76,47.8,5052.0,44.8595,44.8877,44.8501,44.8877,5052.0
2017-01-20 11:55:00,47.79,47.8,47.79,47.79,7544.0,44.8783,44.8877,44.8783,44.8783,7544.0
2017-01-20 12:00:00,47.78,47.79,47.72,47.74,30008.0,44.8689,44.8783,44.8126,44.8314,30008.0
2017-01-20 12:05:00,47.74,47.74,47.62,47.71,30518.0,44.8314,44.8314,44.7187,44.8032,30518.0
2017-01-20 12:10:00,47.7,47.72,47.63,47.63,15651.0,44.7938,44.8126,44.7281,44.7281,15651.0
2017-01-20 12:15:00,47.63,47.78,47.63,47.78,4350.0,44.7281,44.8689,44.7281,44.8689,4350.0
2017-01-20 12:20:00,47.74,47.75,47.72,47.73,5409.0,44.8314,44.8407,44.8126,44.822,5409.0
2017-01-20 12:25:00,47.72,47.74,47.69,47.71,20545.0,44.8126,44.8314,44.7844,44.8032,20545.0
2017-01-20 12:30:00,47.71,47.72,47.59,47.64,27385.0,44.8032,44.8126,44.6905,44.7374,27385.0
2017-01-20 12:35:00,47.64,47.64,47.58,47.6,10439.0,44.7374,44.7374,44.6811,44.6999,10439.0
2017-01-20 12:40:00,47.59,47.65,47.59,47.65,5163.0,44.6905,44.7468,44.6905,44.7468,5163.0
2017-01-20 12:45:00,47.65,47.65,47.58,47.58,2963.0,44.7468,44.7468,44.6811,44.6811,2963.0
2017-01-20 12:50:00,47.58,47.61,47.54,47.54,5132.0,44.6811,44.7093,44.6435,44.6435,5132.0
2017-01-20 12:55:00,47.55,47.57,47.53,47.57,11665.0,44.6529,44.6717,44.6341,44.6717,11665.0
2017-01-20 13:00:00,47.57,47.6,47.56,47.6,3207.0,44.6717,44.6999,44.6623,44.6999,3207.0
2017-01-20 13:05:00,47.6,47.68,47.6,47.67,6231.0,44.6999,44.775,44.6999,44.7656,6231.0
2017-01-20 13:10:00,47.67,47.68,47.65,47.67,6591.0,44.7656,44.775,44.7468,44.7656,6591.0
2017-01-20 13:15:00,47.67,47.7,47.67,47.7,4200.0,44.7656,44.7938,44.7656,44.7938,4200.0
2017-01-20 13:20:00,47.7,47.72,47.68,47.68,6224.0,44.7938,44.8126,44.775,44.775,6224.0
2017-01-20 13:25:00,47.69,47.69,47.66,47.66,4900.0,44.7844,44.7844,44.7562,44.7562,4900.0
2017-01-20 13:30:00,47.66,47.7,47.62,47.63,6763.0,44.7562,44.7938,44.7187,44.7281,6763.0
2017-01-20 13:35:00,47.63,47.63,47.6,47.6,2834.0,44.7281,44.7281,44.6999,44.6999,2834.0
2017-01-20 13:40:00,47.59,47.6,47.57,47.58,4289.0,44.6905,44.6999,44.6717,44.6811,4289.0
2017-01-20 13:45:00,47.57,47.58,47.53,47.53,7946.0,44.6717,44.6811,44.6341,44.6341,7946.0
2017-01-20 13:50:00,47.52,47.53,47.51,47.52,6500.0,44.6248,44.6341,44.6154,44.6248,6500.0
2017-01-20 13:55:00,47.51,47.56,47.51,47.55,9315.0,44.6154,44.6623,44.6154,44.6529,9315.0
2017-01-20 14:00:00,47.55,47.55,47.47,47.53,31691.0,44.6529,44.6529,44.5778,44.6341,31691.0
2017-01-20 14:05:00,47.53,47.59,47.53,47.59,14364.0,44.6341,44.6905,44.6341,44.6905,14364.0
2017-01-20 14:10:00,47.59,47.61,47.58,47.59,6400.0,44.6905,44.7093,44.6811,44.6905,6400.0
2017-01-20 14:15:00,47.59,47.62,47.57,47.58,7342.0,44.6905,44.7187,44.6717,44.6811,7342.0
2017-01-20 14:20:00,47.57,47.57,47.47,47.5,8600.0,44.6717,44.6717,44.5778,44.606,8600.0
2017-01-20 14:25:00,47.5,47.51,47.47,47.48,10513.0,44.606,44.6154,44.5778,44.5872,10513.0
2017-01-20 14:30:00,47.48,47.52,47.48,47.49,13763.0,44.5872,44.6248,44.5872,44.5966,13763.0
2017-01-20 14:35:00,47.48,47.49,47.41,47.44,18035.0,44.5872,44.5966,44.5215,44.5496,18035.0
2017-01-20 14:40:00,47.44,47.46,47.41,47.45,15071.0,44.5496,44.5684,44.5215,44.559,15071.0
2017-01-20 14:45:00,47.45,47.48,47.43,47.44,16423.0,44.559,44.5872,44.5402,44.5496,16423.0
2017-01-20 14:50:00,47.44,47.47,47.44,47.47,14361.0,44.5496,44.5778,44.5496,44.5778,14361.0
2017-01-20 14:55:00,47.47,47.48,47.46,47.48,8368.0,44.5778,44.5872,44.5684,44.5872,8368.0
2017-01-20 15:00:00,47.48,47.52,47.47,47.5,11449.0,44.5872,44.6248,44.5778,44.606,11449.0
2017-01-20 15:05:00,47.49,47.52,47.46,47.52,13254.0,44.5966,44.6248,44.5684,44.6248,13254.0
2017-01-20 15:10:00,47.52,47.53,47.48,47.49,19691.0,44.6248,44.6341,44.5872,44.5966,19691.0
2017-01-20 15:15:00,47.5,47.52,47.48,47.52,23007.0,44.606,44.6248,44.5872,44.6248,23007.0
2017-01-20 15:20:00,47.52,47.53,47.47,47.52,41649.0,44.6248,44.6341,44.5778,44.6248,41649.0
2017-01-20 15:25:00,47.52,47.53,47.48,47.49,30283.0,44.6248,44.6341,44.5872,44.5966,30283.0
2017-01-20 15:30:00,47.48,47.5,47.46,47.49,28243.0,44.5872,44.606,44.5684,44.5966,28243.0
2017-01-20 15:35:00,47.49,47.53,47.48,47.53,33385.0,44.5966,44.6341,44.5872,44.6341,33385.0
2017-01-20 15:40:00,47.53,47.56,47.5,47.54,46764.0,44.6341,44.6623,44.606,44.6435,46764.0
2017-01-20 15:45:00,47.54,47.55,47.51,47.54,42861.0,44.6435,44.6529,44.6154,44.6435,42861.0
2017-01-20 15:50:00,47.55,47.63,47.54,47.61,160009.0,44.6529,44.7281,44.6435,44.7093,160009.0
2017-01-20 15:55:00,47.61,47.65,47.59,47.61,88821.0,44.7093,44.7468,44.6905,44.7093,88821.0
2017-01-23 09:30:00,47.6,47.65,47.45,47.55,16545.0,44.6999,44.7468,44.559,44.6529,16545.0
2017-01-23 09:35:00,47.56,47.79,47.46,47.79,7285.0,44.6623,44.8783,44.5684,44.8783,7285.0
2017-01-23 09:40:00,47.8,47.83,47.71,47.75,20009.0,44.8877,44.9159,44.8032,44.8407,20009.0
2017-01-23 09:45:00,47.75,47.76,47.71,47.75,33969.0,44.8407,44.8501,44.8032,44.8407,33969.0
2017-01-23 09:50:00,47.74,47.76,47.7,47.73,32063.0,44.8314,44.8501,44.7938,44.822,32063.0
2017-01-23 09:55:00,47.73,47.76,47.73,47.73,11972.0,44.822,44.8501,44.822,44.822,11972.0
2017-01-23 10:00:00,47.71,47.72,47.66,47.71,14247.0,44.8032,44.8126,44.7562,44.8032,14247.0
2017-01-23 10:05:00,47.71,47.75,47.68,47.69,10145.0,44.8032,44.8407,44.775,44.7844,10145.0
2017-01-23 10:10:00,47.69,47.69,47.62,47.63,6030.0,44.7844,44.7844,44.7187,44.7281,6030.0
2017-01-23 10:15:00,47.64,47.68,47.57,47.58,9764.0,44.7374,44.775,44.6717,44.6811,9764.0
2017-01-23 10:20:00,47.58,47.63,47.56,47.6,13397.0,44.6811,44.7281,44.6623,44.6999,13397.0
2017-01-23 10:25:00,47.6,47.6,47.52,47.54,11797.0,44.6999,44.6999,44.6248,44.6435,11797.0
2017-01-23 10:30:00,47.54,47.55,47.42,47.42,6000.0,44.6435,44.6529,44.5308,44.5308,6000.0
2017-01-23 10:35:00,47.4,47.44,47.4,47.43,8940.0,44.5121,44.5496,44.5121,44.5402,8940.0
2017-01-23 10:40:00,47.43,47.5,47.42,47.45,4919.0,44.5402,44.606,44.5308,44.559,4919.0
2017-01-23 10:45:00,47.46,47.47,47.44,47.46,8805.0,44.5684,44.5778,44.5496,44.5684,8805.0
2017-01-23 10:50:00,47.47,47.54,47.47,47.54,19154.0,44.5778,44.6435,44.5778,44.6435,19154.0
2017-01-23 10:55:00,47.55,47.61,47.55,47.61,17705.0,44.6529,44.7093,44.6529,44.7093,17705.0
2017-01-23 11:00:00,47.61,47.63,47.6,47.63,7343.0,44.7093,44.7281,44.6999,44.7281,7343.0
2017-01-23 11:05:00,47.64,47.65,47.59,47.61,6403.0,44.7374,44.7468,44.6905,44.7093,6403.0
2017-01-23 11:10:00,47.62,47.63,47.54,47.54,20708.0,44.7187,44.7281,44.6435,44.6435,20708.0
2017-01-23 11:15:00,47.54,47.56,47.47,47.48,60414.0,44.6435,44.6623,44.5778,44.5872,60414.0
2017-01-23 11:20:00,47.5,47.55,47.48,47.52,45729.0,44.606,44.6529,44.5872,44.6248,45729.0
2017-01-23 11:25:00,47.52,47.54,47.49,47.5,21162.0,44.6248,44.6435,44.5966,44.606,21162.0
2017-01-23 11:30:00,47.51,47.51,47.41,47.44,31413.0,44.6154,44.6154,44.5215,44.5496,31413.0
2017-01-23 11:35:00,47.44,47.45,47.35,47.35,42651.0,44.5496,44.559,44.4651,44.4651,42651.0
2017-01-23 11:40:00,47.36,47.48,47.31,47.48,85644.0,44.4745,44.5872,44.4275,44.5872,85644.0
2017-01-23 11:45:00,47.47,47.51,47.44,47.47,37156.0,44.5778,44.6154,44.5496,44.5778,37156.0
2017-01-23 11:50:00,47.48,47.48,47.4,47.4,8998.0,44.5872,44.5872,44.5121,44.5121,8998.0
2017-01-23 11:55:00,47.4,47.43,47.38,47.42,6742.0,44.5121,44.5402,44.4933,44.5308,6742.0
2017-01-23 12:00:00,47.44,47.44,47.38,47.39,13533.0,44.5496,44.5496,44.4933,44.5027,13533.0
2017-01-23 12:05:00,47.39,47.4,47.39,47.39,5105.0,44.5027,44.5121,44.5027,44.5027,5105.0
2017-01-23 12:10:00,47.39,47.4,47.39,47.4,7929.0,44.5027,44.5121,44.5027,44.5121,7929.0
2017-01-23 12:15:00,47.39,47.4,47.35,47.38,34874.0,44.5027,44.5121,44.4651,44.4933,34874.0
2017-01-23 12:20:00,47.39,47.39,47.33,47.34,55087.0,44.5027,44.5027,44.4463,44.4557,55087.0
2017-01-23 12:25:00,47.33,47.39,47.33,47.36,71360.0,44.4463,44.5027,44.4463,44.4745,71360.0
2017-01-23 12:30:00,47.37,47.38,47.34,47.35,47481.0,44.4839,44.4933,44.4557,44.4651,47481.0
2017-01-23 12:35:00,47.35,47.37,47.33,47.35,26326.0,44.4651,44.4839,44.4463,44.4651,26326.0
2017-01-23 12:40:00,47.35,47.38,47.33,47.34,31884.0,44.4651,44.4933,44.4463,44.4557,31884.0
2017-01-23 12:45:00,47.34,47.34,47.29,47.3,6482.0,44.4557,44.4557,44.4088,44.4182,6482.0
2017-01-23 12:50:00,47.3,47.31,47.28,47.31,12605.0,44.4182,44.4275,44.3994,44.4275,12605.0
2017-01-23 12:55:00,47.31,47.31,47.28,47.3,49617.0,44.4275,44.4275,44.3994,44.4182,49617.0
2017-01-23 13:00:00,47.3,47.31,47.28,47.3,18357.0,44.4182,44.4275,44.3994,44.4182,18357.0
2017-01-23 13:05:00,47.31,47.31,47.29,47.3,9498.0,44.4275,44.4275,44.4088,44.4182,9498.0
2017-01-23 13:10:00,47.3,47.31,47.27,47.28,17529.0,44.4182,44.4275,44.39,44.3994,17529.0
2017-01-23 13:15:00,47.28,47.29,47.27,47.29,8436.0,44.3994,44.4088,44.39,44.4088,8436.0
2017-01-23 13:20:00,47.29,47.32,47.29,47.29,14715.0,44.4088,44.4369,44.4088,44.4088,14715.0
2017-01-23 13:25:00,47.3,47.31,47.25,47.26,19887.0,44.4182,44.4275,44.3712,44.3806,19887.0
2017-01-23 13:30:00,47.26,47.31,47.25,47.3,20105.0,44.3806,44.4275,44.3712,44.4182,20105.0
2017-01-23 13:35:00,47.3,47.38,47.3,47.38,18594.0,44.4182,44.4933,44.4182,44.4933,18594.0
2017-01-23 13:40:00,47.38,47.38,47.33,47.34,18705.0,44.4933,44.4933,44.4463,44.4557,18705.0
2017-01-23 13:45:00,47.34,47.37,47.34,47.37,6600.0,44.4557,44.4839,44.4557,44.4839,6600.0
2017-01-23 13:50:00,47.37,47.37,47.32,47.33,14394.0,44.4839,44.4839,44.4369,44.4463,14394.0
2017-01-23 13:55:00,47.33,47.34,47.27,47.29,9231.0,44.4463,44.4557,44.39,44.4088,9231.0
2017-01-23 14:00:00,47.29,47.33,47.29,47.31,6528.0,44.4088,44.4463,44.4088,44.4275,6528.0
2017-01-23 14:05:00,47.3,47.3,47.24,47.24,10692.0,44.4182,44.4182,44.3618,44.3618,10692.0
2017-01-23 14:10:00,47.24,47.26,47.23,47.24,17394.0,44.3618,44.3806,44.3524,44.3618,17394.0
2017-01-23 14:15:00,47.24,47.35,47.24,47.35,14387.0,44.3618,44.4651,44.3618,44.4651,14387.0
2017-01-23 14:20:00,47.35,47.38,47.35,47.38,9382.0,44.4651,44.4933,44.4651,44.4933,9382.0
2017-01-23 14:25:00,47.38,47.38,47.35,47.37,7867.0,44.4933,44.4933,44.4651,44.4839,7867.0
2017-01-23 14:30:00,47.37,47.42,47.37,47.39,14328.0,44.4839,44.5308,44.4839,44.5027,14328.0
2017-01-23 14:35:00,47.4,47.41,47.38,47.39,8521.0,44.5121,44.5215,44.4933,44.5027,8521.0
2017-01-23 14:40:00,47.39,47.39,47.33,47.37,18576.0,44.5027,44.5027,44.4463,44.4839,18576.0
2017-01-23 14:45:00,47.37,47.37,47.33,47.34,11042.0,44.4839,44.4839,44.4463,44.4557,11042.0
2017-01-23 14:50:00,47.34,47.35,47.33,47.34,6497.0,44.4557,44.4651,44.4463,44.4557,6497.0
2017-01-23 14:55:00,47.35,47.4,47.35,47.4,7399.0,44.4651,44.5121,44.4651,44.5121,7399.0
2017-01-23 15:00:00,47.4,47.4,47.38,47.39,16900.0,44.5121,44.5121,44.4933,44.5027,16900.0
2017-01-23 15:05:00,47.39,47.4,47.36,47.4,23682.0,44.5027,44.5121,44.4745,44.5121,23682.0
2017-01-23 15:10:00,47.4,47.41,47.37,47.4,22342.0,44.5121,44.5215,44.4839,44.5121,22342.0
2017-01-23 15:15:00,47.4,47.41,47.39,47.4,21786.0,44.5121,44.5215,44.5027,44.5121,21786.0
2017-01-23 15:20:00,47.4,47.47,47.39,47.47,53769.0,44.5121,44.5778,44.5027,44.5778,53769.0
2017-01-23 15:25:00,47.47,47.49,47.44,47.44,18054.0,44.5778,44.5966,44.5496,44.5496,18054.0
2017-01-23 15:30:00,47.45,47.45,47.42,47.43,23044.0,44.559,44.559,44.5308,44.5402,23044.0
2017-01-23 15:35:00,47.43,47.43,47.39,47.4,42582.0,44.5402,44.5402,44.5027,44.5121,42582.0
2017-01-23 15:40:00,47.41,47.41,47.38,47.38,43341.0,44.5215,44.5215,44.4933,44.4933,43341.0
2017-01-23 15:45:00,47.39,47.45,47.38,47.45,36365.0,44.5027,44.559,44.4933,44.559,36365.0
2017-01-23 15:50:00,47.45,47.45,47.39,47.41,44469.0,44.559,44.559,44.5027,44.5215,44469.0
2017-01-23 15:55:00,47.41,47.43,47.38,47.39,73848.0,44.5215,44.5402,44.4933,44.5027,73848.0
2017-01-24 09:30:00,47.77,48.1,47.72,48.02,96740.0,44.8595,45.1694,44.8126,45.0943,96740.0
2017-01-24 09:35:00,48.06,48.21,47.98,48.1,72957.0,45.1319,45.2727,45.0567,45.1694,72957.0
2017-01-24 09:40:00,48.11,48.14,47.96,47.96,57815.0,45.1788,45.207,45.0379,45.0379,57815.0
2017-01-24 09:45:00,47.98,48.0,47.71,47.71,61995.0,45.0567,45.0755,44.8032,44.8032,61995.0
2017-01-24 09:50:00,47.74,47.8,47.66,47.72,126767.0,44.8314,44.8877,44.7562,44.8126,126767.0
2017-01-24 09:55:00,47.72,47.74,47.55,47.62,78755.0,44.8126,44.8314,44.6529,44.7187,78755.0
2017-01-24 10:00:00,47.62,47.62,47.52,47.55,40942.0,44.7187,44.7187,44.6248,44.6529,40942.0
2017-01-24 10:05:00,47.56,47.61,47.51,47.54,65641.0,44.6623,44.7093,44.6154,44.6435,65641.0
2017-01-24 10:10:00,47.53,47.53,47.35,47.38,28756.0,44.6341,44.6341,44.4651,44.4933,28756.0
2017-01-24 10:15:00,47.38,47.38,47.2,47.21,64992.0,44.4933,44.4933,44.3243,44.3336,64992.0
2017-01-24 10:20:00,47.21,47.27,47.06,47.17,25063.0,44.3336,44.39,44.1928,44.2961,25063.0
2017-01-24 10:25:00,47.19,47.27,47.1,47.1,16085.0,44.3149,44.39,44.2303,44.2303,16085.0
2017-01-24 10:30:00,47.13,47.2,47.06,47.19,10127.0,44.2585,44.3243,44.1928,44.3149,10127.0
2017-01-24 10:35:00,47.21,47.31,47.19,47.25,29722.0,44.3336,44.4275,44.3149,44.3712,29722.0
2017-01-24 10:40:00,47.25,47.26,47.22,47.24,6115.0,44.3712,44.3806,44.343,44.3618,6115.0
2017-01-24 10:45:00,47.23,47.28,47.21,47.24,6333.0,44.3524,44.3994,44.3336,44.3618,6333.0
2017-01-24 10:50:00,47.26,47.3,47.24,47.28,10722.0,44.3806,44.4182,44.3618,44.3994,10722.0
2017-01-24 10:55:00,47.29,47.3,47.21,47.21,7769.0,44.4088,44.4182,44.3336,44.3336,7769.0
2017-01-24 11:00:00,47.22,47.27,47.21,47.24,8490.0,44.343,44.39,44.3336,44.3618,8490.0
2017-01-24 11:05:00,47.25,47.31,47.25,47.28,8860.0,44.3712,44.4275,44.3712,44.3994,8860.0
2017-01-24 11:10:00,47.27,47.3,47.22,47.3,12475.0,44.39,44.4182,44.343,44.4182,12475.0
2017-01-24 11:15:00,47.3,47.31,47.25,47.26,10388.0,44.4182,44.4275,44.3712,44.3806,10388.0
2017-01-24 11:20:00,47.26,47.3,47.23,47.24,8828.0,44.3806,44.4182,44.3524,44.3618,8828.0
2017-01-24 11:25:00,47.24,47.24,47.17,47.17,14242.0,44.3618,44.3618,44.2961,44.2961,14242.0
2017-01-24 11:30:00,47.18,47.21,47.13,47.14,29493.0,44.3055,44.3336,44.2585,44.2679,29493.0
2017-01-24 11:35:00,47.15,47.17,47.1,47.12,22413.0,44.2773,44.2961,44.2303,44.2491,22413.0
2017-01-24 11:40:00,47.13,47.13,47.06,47.06,14956.0,44.2585,44.2585,44.1928,44.1928,14956.0
2017-01-24 11:45:00,47.07,47.12,47.05,47.07,15135.0,44.2022,44.2491,44.1834,44.2022,15135.0
2017-01-24 11:50:00,47.08,47.12,47.06,47.06,29106.0,44.2116,44.2491,44.1928,44.1928,29106.0
2017-01-24 11:55:00,47.06,47.11,47.05,47.11,21567.0,44.1928,44.2397,44.1834,44.2397,21567.0
2017-01-24 12:00:00,47.1,47.25,47.1,47.2,58735.0,44.2303,44.3712,44.2303,44.3243,58735.0
2017-01-24 12:05:00,47.21,47.22,47.19,47.2,22415.0,44.3336,44.343,44.3149,44.3243,22415.0
2017-01-24 12:10:00,47.2,47.33,47.19,47.31,34491.0,44.3243,44.4463,44.3149,44.4275,34491.0
2017-01-24 12:15:00,47.33,47.35,47.26,47.26,34007.0,44.4463,44.4651,44.3806,44.3806,34007.0
2017-01-24 12:20:00,47.26,47.3,47.25,47.27,25965.0,44.3806,44.4182,44.3712,44.39,25965.0
2017-01-24 12:25:00,47.27,47.3,47.26,47.29,23956.0,44.39,44.4182,44.3806,44.4088,23956.0
2017-01-24 12:30:00,47.29,47.3,47.25,47.28,29137.0,44.4088,44.4182,44.3712,44.3994,29137.0
2017-01-24 12:35:00,47.29,47.3,47.27,47.28,16298.0,44.4088,44.4182,44.39,44.3994,16298.0
2017-01-24 12:40:00,47.29,47.3,47.26,47.29,24894.0,44.4088,44.4182,44.3806,44.4088,24894.0
2017-01-24 12:45:00,47.29,47.36,47.27,47.35,109228.0,44.4088,44.4745,44.39,44.4651,109228.0
2017-01-24 12:50:00,47.35,47.4,47.34,47.39,28022.0,44.4651,44.5121,44.4557,44.5027,28022.0
2017-01-24 12:55:00,47.38,47.41,47.35,47.41,12366.0,44.4933,44.5215,44.4651,44.5215,12366.0
2017-01-24 13:00:00,47.4,47.44,47.4,47.43,10313.0,44.5121,44.5496,44.5121,44.5402,10313.0
2017-01-24 13:05:00,47.43,47.46,47.41,47.46,24665.0,44.5402,44.5684,44.5215,44.5684,24665.0
2017-01-24 13:10:00,47.47,47.47,47.42,47.42,14013.0,44.5778,44.5778,44.5308,44.5308,14013.0
2017-01-24 13:15:00,47.41,47.48,47.41,47.48,16132.0,44.5215,44.5872,44.5215,44.5872,16132.0
2017-01-24 13:20:00,47.48,47.5,47.47,47.49,18508.0,44.5872,44.606,44.5778,44.5966,18508.0
2017-01-24 13:25:00,47.5,47.53,47.47,47.53,20715.0,44.606,44.6341,44.5778,44.6341,20715.0
2017-01-24 13:30:00,47.54,47.6,47.54,47.58,25406.0,44.6435,44.6999,44.6435,44.6811,25406.0
2017-01-24 13:35:00,47.6,47.6,47.57,47.58,15107.0,44.6999,44.6999,44.6717,44.6811,15107.0
2017-01-24 13:40:00,47.58,47.67,47.58,47.65,16288.0,44.6811,44.7656,44.6811,44.7468,16288.0
2017-01-24 13:45:00,47.65,47.65,47.57,47.58,16586.0,44.7468,44.7468,44.6717,44.6811,16586.0
2017-01-24 13:50:00,47.58,47.6,47.57,47.59,24152.0,44.6811,44.6999,44.6717,44.6905,24152.0
2017-01-24 13:55:00,47.58,47.6,47.56,47.58,12635.0,44.6811,44.6999,44.6623,44.6811,12635.0
2017-01-24 14:00:00,47.58,47.59,47.55,47.58,11078.0,44.6811,44.6905,44.6529,44.6811,11078.0
2017-01-24 14:05:00,47.58,47.6,47.56,47.59,18914.0,44.6811,44.6999,44.6623,44.6905,18914.0
2017-01-24 14:10:00,47.59,47.59,47.57,47.57,10080.0,44.6905,44.6905,44.6717,44.6717,10080.0
2017-01-24 14:15:00,47.58,47.6,47.55,47.6,16315.0,44.6811,44.6999,44.6529,44.6999,16315.0
2017-01-24 14:20:00,47.6,47.6,47.54,47.55,20743.0,44.6999,44.6999,44.6435,44.6529,20743.0
2017-01-24 14:25:00,47.55,47.59,47.54,47.56,17715.0,44.6529,44.6905,44.6435,44.6623,17715.0
2017-01-24 14:30:00,47.55,47.61,47.55,47.59,6811.0,44.6529,44.7093,44.6529,44.6905,6811.0
2017-01-24 14:35:00,47.59,47.59,47.51,47.51,12709.0,44.6905,44.6905,44.6154,44.6154,12709.0
2017-01-24 14:40:00,47.51,47.53,47.5,47.51,35963.0,44.6154,44.6341,44.606,44.6154,35963.0
2017-01-24 14:45:00,47.51,47.52,47.48,47.5,23246.0,44.6154,44.6248,44.5872,44.606,23246.0
2017-01-24 14:50:00,47.51,47.55,47.51,47.55,20809.0,44.6154,44.6529,44.6154,44.6529,20809.0
2017-01-24 14:55:00,47.55,47.55,47.52,47.53,27899.0,44.6529,44.6529,44.6248,44.6341,27899.0
2017-01-24 15:00:00,47.52,47.59,47.52,47.58,32659.0,44.6248,44.6905,44.6248,44.6811,32659.0
2017-01-24 15:05:00,47.57,47.6,47.56,47.6,14183.0,44.6717,44.6999,44.6623,44.6999,14183.0
2017-01-24 15:10:00,47.59,47.6,47.57,47.58,19303.0,44.6905,44.6999,44.6717,44.6811,19303.0
2017-01-24 15:15:00,47.59,47.59,47.53,47.53,15987.0,44.6905,44.6905,44.6341,44.6341,15987.0
2017-01-24 15:20:00,47.53,47.56,47.51,47.51,37897.0,44.6341,44.6623,44.6154,44.6154,37897.0
2017-01-24 15:25:00,47.51,47.51,47.44,47.46,24246.0,44.6154,44.6154,44.5496,44.5684,24246.0
2017-01-24 15:30:00,47.46,47.48,47.44,47.44,22436.0,44.5684,44.5872,44.5496,44.5496,22436.0
2017-01-24 15:35:00,47.44,47.46,47.41,47.44,54957.0,44.5496,44.5684,44.5215,44.5496,54957.0
2017-01-24 15:40:00,47.43,47.44,47.39,47.39,25088.0,44.5402,44.5496,44.5027,44.5027,25088.0
2017-01-24 15:45:00,47.4,47.42,47.37,47.41,90493.0,44.5121,44.5308,44.4839,44.5215,90493.0
2017-01-24 15:50:00,47.4,47.41,47.34,47.36,48802.0,44.5121,44.5215,44.4557,44.4745,48802.0
2017-01-24 15:55:00,47.35,47.36,47.33,47.35,146465.0,44.4651,44.4745,44.4463,44.4651,146465.0
2017-01-25 09:30:00,47.6,47.82,47.59,47.64,37402.0,44.6999,44.9065,44.6905,44.7374,37402.0
2017-01-25 09:35:00,47.67,47.74,47.6,47.64,15379.0,44.7656,44.8314,44.6999,44.7374,15379.0
2017-01-25 09:40:00,47.65,47.65,47.57,47.57,18239.0,44.7468,44.7468,44.6717,44.6717,18239.0
2017-01-25 09:45:00,47.58,47.6,47.47,47.5,43624.0,44.6811,44.6999,44.5778,44.606,43624.0
2017-01-25 09:50:00,47.49,47.54,47.46,47.54,31891.0,44.5966,44.6435,44.5684,44.6435,31891.0
2017-01-25 09:55:00,47.54,47.55,47.47,47.51,24956.0,44.6435,44.6529,44.5778,44.6154,24956.0
2017-01-25 10:00:00,47.51,47.52,47.44,47.45,24124.0,44.6154,44.6248,44.5496,44.559,24124.0
2017-01-25 10:05:00,47.45,47.51,47.44,47.47,19065.0,44.559,44.6154,44.5496,44.5778,19065.0
2017-01-25 10:10:00,47.47,47.51,47.45,47.45,15325.0,44.5778,44.6154,44.559,44.559,15325.0
2017-01-25 10:15:00,47.46,47.53,47.41,47.53,8906.0,44.5684,44.6341,44.5215,44.6341,8906.0
2017-01-25 10:20:00,47.52,47.54,47.48,47.49,9279.0,44.6248,44.6435,44.5872,44.5966,9279.0
2017-01-25 10:25:00,47.48,47.58,47.48,47.57,23849.0,44.5872,44.6811,44.5872,44.6717,23849.0
2017-01-25 10:30:00,47.56,47.61,47.56,47.6,11271.0,44.6623,44.7093,44.6623,44.6999,11271.0
2017-01-25 10:35:00,47.6,47.61,47.57,47.59,48969.0,44.6999,44.7093,44.6717,44.6905,48969.0
2017-01-25 10:40:00,47.59,47.83,47.59,47.83,34821.0,44.6905,44.9159,44.6905,44.9159,34821.0
2017-01-25 10:45:00,47.82,47.82,47.77,47.82,51075.0,44.9065,44.9065,44.8595,44.9065,51075.0
2017-01-25 10:50:00,47.81,47.84,47.78,47.81,76124.0,44.8971,44.9253,44.8689,44.8971,76124.0
2017-01-25 10:55:00,47.81,47.83,47.78,47.8,37336.0,44.8971,44.9159,44.8689,44.8877,37336.0
2017-01-25 11:00:00,47.8,47.83,47.7,47.8,103850.0,44.8877,44.9159,44.7938,44.8877,103850.0
2017-01-25 11:05:00,47.82,47.82,47.79,47.79,11860.0,44.9065,44.9065,44.8783,44.8783,11860.0
2017-01-25 11:10:00,47.79,47.79,47.72,47.73,14503.0,44.8783,44.8783,44.8126,44.822,14503.0
2017-01-25 11:15:00,47.73,47.74,47.68,47.73,14838.0,44.822,44.8314,44.775,44.822,14838.0
2017-01-25 11:20:00,47.73,47.77,47.72,47.72,10655.0,44.822,44.8595,44.8126,44.8126,10655.0
2017-01-25 11:25:00,47.71,47.75,47.7,47.73,7418.0,44.8032,44.8407,44.7938,44.822,7418.0
2017-01-25 11:30:00,47.74,47.74,47.67,47.67,7044.0,44.8314,44.8314,44.7656,44.7656,7044.0
2017-01-25 11:35:00,47.66,47.72,47.65,47.7,9637.0,44.7562,44.8126,44.7468,44.7938,9637.0
2017-01-25 11:40:00,47.71,47.74,47.69,47.69,10710.0,44.8032,44.8314,44.7844,44.7844,10710.0
2017-01-25 11:45:00,47.68,47.69,47.64,47.65,4991.0,44.775,44.7844,44.7374,44.7468,4991.0
2017-01-25 11:50:00,47.65,47.67,47.63,47.64,12980.0,44.7468,44.7656,44.7281,44.7374,12980.0
2017-01-25 11:55:00,47.65,47.7,47.65,47.68,8246.0,44.7468,44.7938,44.7468,44.775,8246.0
2017-01-25 12:00:00,47.68,47.69,47.64,47.64,10598.0,44.775,44.7844,44.7374,44.7374,10598.0
2017-01-25 12:05:00,47.64,47.66,47.62,47.63,6504.0,44.7374,44.7562,44.7187,44.7281,6504.0
2017-01-25 12:10:00,47.61,47.63,47.61,47.62,7959.0,44.7093,44.7281,44.7093,44.7187,7959.0
2017-01-25 12:15:00,47.63,47.63,47.59,47.61,8061.0,44.7281,44.7281,44.6905,44.7093,8061.0
2017-01-25 12:20:00,47.61,47.61,47.58,47.6,7200.0,44.7093,44.7093,44.6811,44.6999,7200.0
2017-01-25 12:25:00,47.6,47.64,47.6,47.62,9334.0,44.6999,44.7374,44.6999,44.7187,9334.0
2017-01-25 12:30:00,47.62,47.66,47.62,47.64,16134.0,44.7187,44.7562,44.7187,44.7374,16134.0
2017-01-25 12:35:00,47.65,47.65,47.61,47.62,6580.0,44.7468,44.7468,44.7093,44.7187,6580.0
2017-01-25 12:40:00,47.62,47.63,47.6,47.62,8510.0,44.7187,44.7281,44.6999,44.7187,8510.0
2017-01-25 12:45:00,47.62,47.62,47.59,47.62,22301.0,44.7187,44.7187,44.6905,44.7187,22301.0
2017-01-25 12:50:00,47.61,47.64,47.6,47.63,10512.0,44.7093,44.7374,44.6999,44.7281,10512.0
2017-01-25 12:55:00,47.63,47.68,47.63,47.68,8418.0,44.7281,44.775,44.7281,44.775,8418.0
2017-01-25 13:00:00,47.68,47.73,47.67,47.72,50657.0,44.775,44.822,44.7656,44.8126,50657.0
2017-01-25 13:05:00,47.72,47.75,47.7,47.72,16766.0,44.8126,44.8407,44.7938,44.8126,16766.0
2017-01-25 13:10:00,47.73,47.76,47.71,47.76,10705.0,44.822,44.8501,44.8032,44.8501,10705.0
2017-01-25 13:15:00,47.75,47.76,47.72,47.74,12993.0,44.8407,44.8501,44.8126,44.8314,12993.0
2017-01-25 13:20:00,47.74,47.75,47.72,47.73,19469.0,44.8314,44.8407,44.8126,44.822,19469.0
2017-01-25 13:25:00,47.73,47.76,47.72,47.74,12103.0,44.822,44.8501,44.8126,44.8314,12103.0
2017-01-25 13:30:00,47.75,47.76,47.7,47.71,17517.0,44.8407,44.8501,44.7938,44.8032,17517.0
2017-01-25 13:35:00,47.71,47.75,47.7,47.75,14253.0,44.8032,44.8407,44.7938,44.8407,14253.0
2017-01-25 13:40:00,47.75,47.81,47.73,47.78,92052.0,44.8407,44.8971,44.822,44.8689,92052.0
2017-01-25 13:45:00,47.79,47.8,47.77,47.79,7873.0,44.8783,44.8877,44.8595,44.8783,7873.0
2017-01-25 13:50:00,47.79,47.86,47.79,47.8,110580.0,44.8783,44.944,44.8783,44.8877,110580.0
2017-01-25 13:55:00,47.8,47.9,47.8,47.89,25851.0,44.8877,44.9816,44.8877,44.9722,25851.0
2017-01-25 14:00:00,47.89,47.91,47.89,47.9,18916.0,44.9722,44.991,44.9722,44.9816,18916.0
2017-01-25 14:05:00,47.9,48.01,47.9,48.0,23478.0,44.9816,45.0849,44.9816,45.0755,23478.0
2017-01-25 14:10:00,48.01,48.05,47.99,48.05,28852.0,45.0849,45.1225,45.0661,45.1225,28852.0
2017-01-25 14:15:00,48.05,48.06,48.02,48.05,22765.0,45.1225,45.1319,45.0943,45.1225,22765.0
2017-01-25 14:20:00,48.04,48.1,48.04,48.09,19815.0,45.1131,45.1694,45.1131,45.16,19815.0
2017-01-25 14:25:00,48.09,48.09,47.98,48.03,18676.0,45.16,45.16,45.0567,45.1037,18676.0
2017-01-25 14:30:00,48.02,48.04,47.99,48.03,20057.0,45.0943,45.1131,45.0661,45.1037,20057.0
2017-01-25 14:35:00,48.03,48.07,48.02,48.03,15522.0,45.1037,45.1412,45.0943,45.1037,15522.0
2017-01-25 14:40:00,48.02,48.02,47.98,48.02,22191.0,45.0943,45.0943,45.0567,45.0943,22191.0
2017-01-25 14:45:00,48.02,48.07,48.01,48.07,13268.0,45.0943,45.1412,45.0849,45.1412,13268.0
2017-01-25 14:50:00,48.06,48.07,48.05,48.05,19806.0,45.1319,45.1412,45.1225,45.1225,19806.0
2017-01-25 14:55:00,48.06,48.06,48.03,48.04,27058.0,45.1319,45.1319,45.1037,45.1131,27058.0
2017-01-25 15:00:00,48.04,48.07,48.04,48.05,26687.0,45.1131,45.1412,45.1131,45.1225,26687.0
2017-01-25 15:05:00,48.04,48.05,48.0,48.0,21042.0,45.1131,45.1225,45.0755,45.0755,21042.0
2017-01-25 15:10:00,48.01,48.16,47.99,48.15,431479.0,45.0849,45.2258,45.0661,45.2164,431479.0
2017-01-25 15:15:00,48.16,48.26,48.15,48.26,67179.0,45.2258,45.3197,45.2164,45.3197,67179.0
2017-01-25 15:20:00,48.26,48.36,48.25,48.36,48892.0,45.3197,45.4136,45.3103,45.4136,48892.0
2017-01-25 15:25:00,48.36,48.38,48.33,48.34,37419.0,45.4136,45.4324,45.3854,45.3948,37419.0
2017-01-25 15:30:00,48.34,48.36,48.31,48.32,38893.0,45.3948,45.4136,45.3666,45.376,38893.0
2017-01-25 15:35:00,48.31,48.38,48.31,48.38,37651.0,45.3666,45.4324,45.3666,45.4324,37651.0
2017-01-25 15:40:00,48.38,48.4,48.38,48.39,38938.0,45.4324,45.4511,45.4324,45.4417,38938.0
2017-01-25 15:45:00,48.39,48.41,48.36,48.37,70970.0,45.4417,45.4605,45.4136,45.423,70970.0
2017-01-25 15:50:00,48.37,48.4,48.35,48.39,100246.0,45.423,45.4511,45.4042,45.4417,100246.0
2017-01-25 15:55:00,48.39,48.42,48.37,48.41,223927.0,45.4417,45.4699,45.423,45.4605,223927.0
2017-01-26 09:30:00,48.42,48.43,48.24,48.28,30932.0,45.4699,45.4793,45.3009,45.3385,30932.0
2017-01-26 09:35:00,48.28,48.34,48.24,48.24,10591.0,45.3385,45.3948,45.3009,45.3009,10591.0
2017-01-26 09:40:00,48.21,48.22,48.14,48.16,39493.0,45.2727,45.2821,45.207,45.2258,39493.0
2017-01-26 09:45:00,48.16,48.22,48.15,48.18,22611.0,45.2258,45.2821,45.2164,45.2445,22611.0
2017-01-26 09:50:00,48.2,48.28,48.14,48.18,27647.0,45.2633,45.3385,45.207,45.2445,27647.0
2017-01-26 09:55:00,48.18,48.21,48.1,48.14,32772.0,45.2445,45.2727,45.1694,45.207,32772.0
2017-01-26 10:00:00,48.14,48.19,48.1,48.1,88097.0,45.207,45.2539,45.1694,45.1694,88097.0
2017-01-26 10:05:00,48.1,48.19,48.02,48.05,58412.0,45.1694,45.2539,45.0943,45.1225,58412.0
2017-01-26 10:10:00,48.05,48.13,48.03,48.13,21969.0,45.1225,45.1976,45.1037,45.1976,21969.0
2017-01-26 10:15:00,48.12,48.13,48.09,48.1,30144.0,45.1882,45.1976,45.16,45.1694,30144.0
2017-01-26 10:20:00,48.1,48.11,48.0,48.01,42720.0,45.1694,45.1788,45.0755,45.0849,42720.0
2017-01-26 10:25:00,48.0,48.02,47.91,47.96,39648.0,45.0755,45.0943,44.991,45.0379,39648.0
2017-01-26 10:30:00,47.95,47.98,47.94,47.97,39353.0,45.0286,45.0567,45.0192,45.0473,39353.0
2017-01-26 10:35:00,47.98,48.1,47.97,48.06,57080.0,45.0567,45.1694,45.0473,45.1319,57080.0
2017-01-26 10:40:00,48.06,48.08,48.02,48.02,48136.0,45.1319,45.1506,45.0943,45.0943,48136.0
2017-01-26 10:45:00,48.01,48.02,47.96,48.02,21770.0,45.0849,45.0943,45.0379,45.0943,21770.0
2017-01-26 10:50:00,48.02,48.03,47.98,47.99,14745.0,45.0943,45.1037,45.0567,45.0661,14745.0
2017-01-26 10:55:00,47.98,48.0,47.98,48.0,13279.0,45.0567,45.0755,45.0567,45.0755,13279.0
2017-01-26 11:00:00,48.01,48.04,47.99,48.04,20910.0,45.0849,45.1131,45.0661,45.1131,20910.0
2017-01-26 11:05:00,48.03,48.04,48.0,48.0,8812.0,45.1037,45.1131,45.0755,45.0755,8812.0
2017-01-26 11:10:00,48.01,48.02,47.99,48.01,7978.0,45.0849,45.0943,45.0661,45.0849,7978.0
2017-01-26 11:15:00,48.01,48.01,47.98,48.0,16094.0,45.0849,45.0849,45.0567,45.0755,16094.0
2017-01-26 11:20:00,47.99,48.03,47.98,48.03,35655.0,45.0661,45.1037,45.0567,45.1037,35655.0
2017-01-26 11:25:00,48.03,48.14,48.03,48.14,8210.0,45.1037,45.207,45.1037,45.207,8210.0
2017-01-26 11:30:00,48.15,48.15,48.09,48.15,10063.0,45.2164,45.2164,45.16,45.2164,10063.0
2017-01-26 11:35:00,48.15,48.2,48.13,48.2,12585.0,45.2164,45.2633,45.1976,45.2633,12585.0
2017-01-26 11:40:00,48.19,48.25,48.19,48.24,9541.0,45.2539,45.3103,45.2539,45.3009,9541.0
2017-01-26 11:45:00,48.25,48.26,48.23,48.24,8468.0,45.3103,45.3197,45.2915,45.3009,8468.0
2017-01-26 11:50:00,48.23,48.23,48.21,48.22,6452.0,45.2915,45.2915,45.2727,45.2821,6452.0
2017-01-26 11:55:00,48.22,48.22,48.16,48.17,10617.0,45.2821,45.2821,45.2258,45.2352,10617.0
2017-01-26 12:00:00,48.16,48.23,48.16,48.23,15728.0,45.2258,45.2915,45.2258,45.2915,15728.0
2017-01-26 12:05:00,48.24,48.25,48.21,48.23,10049.0,45.3009,45.3103,45.2727,45.2915,10049.0
2017-01-26 12:10:00,48.23,48.25,48.23,48.25,7902.0,45.2915,45.3103,45.2915,45.3103,7902.0
2017-01-26 12:15:00,48.24,48.3,48.23,48.3,15952.0,45.3009,45.3572,45.2915,45.3572,15952.0
2017-01-26 12:20:00,48.3,48.33,48.29,48.32,9532.0,45.3572,45.3854,45.3478,45.376,9532.0
2017-01-26 12:25:00,48.32,48.32,48.28,48.28,6495.0,45.376,45.376,45.3385,45.3385,6495.0
2017-01-26 12:30:00,48.28,48.29,48.24,48.25,7414.0,45.3385,45.3478,45.3009,45.3103,7414.0
2017-01-26 12:35:00,48.25,48.26,48.2,48.25,12726.0,45.3103,45.3197,45.2633,45.3103,12726.0
2017-01-26 12:40:00,48.24,48.28,48.23,48.28,11193.0,45.3009,45.3385,45.2915,45.3385,11193.0
2017-01-26 12:45:00,48.27,48.28,48.24,48.25,5635.0,45.3291,45.3385,45.3009,45.3103,5635.0
2017-01-26 12:50:00,48.26,48.26,48.23,48.23,5138.0,45.3197,45.3197,45.2915,45.2915,5138.0
2017-01-26 12:55:00,48.23,48.23,48.17,48.18,4234.0,45.2915,45.2915,45.2352,45.2445,4234.0
2017-01-26 13:00:00,48.18,48.18,48.15,48.17,5457.0,45.2445,45.2445,45.2164,45.2352,5457.0
2017-01-26 13:05:00,48.17,48.18,48.16,48.18,7952.0,45.2352,45.2445,45.2258,45.2445,7952.0
2017-01-26 13:10:00,48.18,48.22,48.17,48.2,11710.0,45.2445,45.2821,45.2352,45.2633,11710.0
2017-01-26 13:15:00,48.2,48.21,48.17,48.19,9991.0,45.2633,45.2727,45.2352,45.2539,9991.0
2017-01-26 13:20:00,48.19,48.2,48.17,48.2,10643.0,45.2539,45.2633,45.2352,45.2633,10643.0
2017-01-26 13:25:00,48.2,48.22,48.2,48.21,8712.0,45.2633,45.2821,45.2633,45.2727,8712.0
2017-01-26 13:30:00,48.22,48.22,48.19,48.22,15061.0,45.2821,45.2821,45.2539,45.2821,15061.0
2017-01-26 13:35:00,48.22,48.25,48.21,48.22,10404.0,45.2821,45.3103,45.2727,45.2821,10404.0
2017-01-26 13:40:00,48.23,48.26,48.23,48.23,17145.0,45.2915,45.3197,45.2915,45.2915,17145.0
2017-01-26 13:45:00,48.23,48.23,48.19,48.21,5331.0,45.2915,45.2915,45.2539,45.2727,5331.0
2017-01-26 13:50:00,48.21,48.22,48.19,48.21,18491.0,45.2727,45.2821,45.2539,45.2727,18491.0
2017-01-26 13:55:00,48.21,48.21,48.18,48.21,22548.0,45.2727,45.2727,45.2445,45.2727,22548.0
2017-01-26 14:00:00,48.22,48.23,48.16,48.16,7578.0,45.2821,45.2915,45.2258,45.2258,7578.0
2017-01-26 14:05:00,48.16,48.16,48.14,48.15,6168.0,45.2258,45.2258,45.207,45.2164,6168.0
2017-01-26 14:10:00,48.15,48.17,48.14,48.16,7445.0,45.2164,45.2352,45.207,45.2258,7445.0
2017-01-26 14:15:00,48.16,48.18,48.14,48.14,15380.0,45.2258,45.2445,45.207,45.207,15380.0
2017-01-26 14:20:00,48.13,48.14,48.1,48.13,10321.0,45.1976,45.207,45.1694,45.1976,10321.0
2017-01-26 14:25:00,48.13,48.17,48.12,48.16,17367.0,45.1976,45.2352,45.1882,45.2258,17367.0
2017-01-26 14:30:00,48.16,48.16,48.14,48.16,3579.0,45.2258,45.2258,45.207,45.2258,3579.0
2017-01-26 14:35:00,48.16,48.21,48.15,48.2,14471.0,45.2258,45.2727,45.2164,45.2633,14471.0
2017-01-26 14:40:00,48.2,48.21,48.18,48.19,4099.0,45.2633,45.2727,45.2445,45.2539,4099.0
2017-01-26 14:45:00,48.19,48.25,48.18,48.23,15853.0,45.2539,45.3103,45.2445,45.2915,15853.0
2017-01-26 14:50:00,48.23,48.24,48.21,48.23,7970.0,45.2915,45.3009,45.2727,45.2915,7970.0
2017-01-26 14:55:00,48.23,48.24,48.18,48.19,10458.0,45.2915,45.3009,45.2445,45.2539,10458.0
2017-01-26 15:00:00,48.2,48.2,48.16,48.17,6445.0,45.2633,45.2633,45.2258,45.2352,6445.0
2017-01-26 15:05:00,48.18,48.19,48.18,48.18,11249.0,45.2445,45.2539,45.2445,45.2445,11249.0
2017-01-26 15:10:00,48.18,48.2,48.17,48.19,14318.0,45.2445,45.2633,45.2352,45.2539,14318.0
2017-01-26 15:15:00,48.2,48.2,48.17,48.18,9451.0,45.2633,45.2633,45.2352,45.2445,9451.0
2017-01-26 15:20:00,48.18,48.18,48.13,48.16,16008.0,45.2445,45.2445,45.1976,45.2258,16008.0
2017-01-26 15:25:00,48.16,48.18,48.15,48.17,8555.0,45.2258,45.2445,45.2164,45.2352,8555.0
2017-01-26 15:30:00,48.18,48.2,48.17,48.2,12975.0,45.2445,45.2633,45.2352,45.2633,12975.0
2017-01-26 15:35:00,48.2,48.21,48.19,48.21,90332.0,45.2633,45.2727,45.2539,45.2727,90332.0
2017-01-26 15:40:00,48.21,48.21,48.15,48.2,79027.0,45.2727,45.2727,45.2164,45.2633,79027.0
2017-01-26 15:45:00,48.2,48.27,48.2,48.21,58077.0,45.2633,45.3291,45.2633,45.2727,58077.0
2017-01-26 15:50:00,48.22,48.22,48.15,48.19,50400.0,45.2821,45.2821,45.2164,45.2539,50400.0
2017-01-26 15:55:00,48.18,48.19,48.15,48.17,66313.0,45.2445,45.2539,45.2164,45.2352,66313.0
2017-01-27 09:30:00,48.32,48.42,48.31,48.38,18384.0,45.376,45.4699,45.3666,45.4324,18384.0
2017-01-27 09:35:00,48.37,48.49,48.3,48.45,6665.0,45.423,45.5357,45.3572,45.4981,6665.0
2017-01-27 09:40:00,48.45,48.54,48.45,48.54,5727.0,45.4981,45.5826,45.4981,45.5826,5727.0
2017-01-27 09:45:00,48.52,48.55,48.49,48.52,15452.0,45.5638,45.592,45.5357,45.5638,15452.0
2017-01-27 09:50:00,48.51,48.58,48.47,48.51,13204.0,45.5544,45.6202,45.5169,45.5544,13204.0
2017-01-27 09:55:00,48.53,48.66,48.53,48.66,22601.0,45.5732,45.6953,45.5732,45.6953,22601.0
2017-01-27 10:00:00,48.64,48.75,48.6,48.69,29333.0,45.6765,45.7798,45.639,45.7235,29333.0
2017-01-27 10:05:00,48.68,48.71,48.62,48.62,31894.0,45.7141,45.7423,45.6577,45.6577,31894.0
2017-01-27 10:10:00,48.62,48.65,48.58,48.59,19847.0,45.6577,45.6859,45.6202,45.6296,19847.0
2017-01-27 10:15:00,48.59,48.59,48.49,48.55,70472.0,45.6296,45.6296,45.5357,45.592,70472.0
2017-01-27 10:20:00,48.56,48.58,48.5,48.53,11955.0,45.6014,45.6202,45.545,45.5732,11955.0
2017-01-27 10:25:00,48.54,48.55,48.5,48.51,7135.0,45.5826,45.592,45.545,45.5544,7135.0
2017-01-27 10:30:00,48.52,48.6,48.52,48.6,14626.0,45.5638,45.639,45.5638,45.639,14626.0
2017-01-27 10:35:00,48.61,48.63,48.58,48.62,17392.0,45.6483,45.6671,45.6202,45.6577,17392.0
2017-01-27 10:40:00,48.61,48.61,48.54,48.59,10746.0,45.6483,45.6483,45.5826,45.6296,10746.0
2017-01-27 10:45:00,48.58,48.59,48.55,48.55,14846.0,45.6202,45.6296,45.592,45.592,14846.0
2017-01-27 10:50:00,48.55,48.56,48.43,48.44,11395.0,45.592,45.6014,45.4793,45.4887,11395.0
2017-01-27 10:55:00,48.44,48.44,48.37,48.42,8586.0,45.4887,45.4887,45.423,45.4699,8586.0
2017-01-27 11:00:00,48.43,48.44,48.4,48.44,6943.0,45.4793,45.4887,45.4511,45.4887,6943.0
2017-01-27 11:05:00,48.44,48.51,48.42,48.48,8395.0,45.4887,45.5544,45.4699,45.5263,8395.0
2017-01-27 11:10:00,48.47,48.53,48.47,48.53,4901.0,45.5169,45.5732,45.5169,45.5732,4901.0
2017-01-27 11:15:00,48.54,48.67,48.53,48.63,30529.0,45.5826,45.7047,45.5732,45.6671,30529.0
2017-01-27 11:20:00,48.63,48.69,48.63,48.68,9921.0,45.6671,45.7235,45.6671,45.7141,9921.0
2017-01-27 11:25:00,48.68,48.74,48.67,48.68,13272.0,45.7141,45.7704,45.7047,45.7141,13272.0
2017-01-27 11:30:00,48.67,48.73,48.67,48.73,10279.0,45.7047,45.761,45.7047,45.761,10279.0
2017-01-27 11:35:00,48.72,48.75,48.71,48.73,11519.0,45.7516,45.7798,45.7423,45.761,11519.0
2017-01-27 11:40:00,48.72,48.77,48.72,48.77,11243.0,45.7516,45.7986,45.7516,45.7986,11243.0
2017-01-27 11:45:00,48.77,48.78,48.72,48.75,9911.0,45.7986,45.808,45.7516,45.7798,9911.0
2017-01-27 11:50:00,48.74,48.77,48.72,48.73,8800.0,45.7704,45.7986,45.7516,45.761,8800.0
2017-01-27 11:55:00,48.73,48.74,48.67,48.68,9201.0,45.761,45.7704,45.7047,45.7141,9201.0
2017-01-27 12:00:00,48.67,48.69,48.64,48.68,13826.0,45.7047,45.7235,45.6765,45.7141,13826.0
2017-01-27 12:05:00,48.68,48.7,48.68,48.7,6809.0,45.7141,45.7329,45.7141,45.7329,6809.0
2017-01-27 12:10:00,48.7,48.72,48.68,48.7,6988.0,45.7329,45.7516,45.7141,45.7329,6988.0
2017-01-27 12:15:00,48.7,48.7,48.65,48.65,6300.0,45.7329,45.7329,45.6859,45.6859,6300.0
2017-01-27 12:20:00,48.65,48.71,48.65,48.7,4759.0,45.6859,45.7423,45.6859,45.7329,4759.0
2017-01-27 12:25:00,48.71,48.71,48.64,48.66,12075.0,45.7423,45.7423,45.6765,45.6953,12075.0
2017-01-27 12:30:00,48.66,48.78,48.65,48.74,39493.0,45.6953,45.808,45.6859,45.7704,39493.0
2017-01-27 12:35:00,48.72,48.76,48.71,48.76,12418.0,45.7516,45.7892,45.7423,45.7892,12418.0
2017-01-27 12:40:00,48.76,48.76,48.73,48.75,11912.0,45.7892,45.7892,45.761,45.7798,11912.0
2017-01-27 12:45:00,48.75,48.77,48.73,48.74,45453.0,45.7798,45.7986,45.761,45.7704,45453.0
2017-01-27 12:50:00,48.75,48.83,48.74,48.81,61029.0,45.7798,45.8549,45.7704,45.8362,61029.0
2017-01-27 12:55:00,48.8,48.81,48.75,48.75,13427.0,45.8268,45.8362,45.7798,45.7798,13427.0
2017-01-27 13:00:00,48.75,48.76,48.73,48.76,14140.0,45.7798,45.7892,45.761,45.7892,14140.0
2017-01-27 13:05:00,48.76,48.76,48.74,48.76,20190.0,45.7892,45.7892,45.7704,45.7892,20190.0
2017-01-27 13:10:00,48.76,48.77,48.74,48.75,14889.0,45.7892,45.7986,45.7704,45.7798,14889.0
2017-01-27 13:15:00,48.76,48.76,48.74,48.76,8083.0,45.7892,45.7892,45.7704,45.7892,8083.0
2017-01-27 13:20:00,48.76,48.77,48.74,48.76,5900.0,45.7892,45.7986,45.7704,45.7892,5900.0
2017-01-27 13:25:00,48.76,48.77,48.74,48.77,18380.0,45.7892,45.7986,45.7704,45.7986,18380.0
2017-01-27 13:30:00,48.78,48.82,48.78,48.8,10017.0,45.808,45.8456,45.808,45.8268,10017.0
2017-01-27 13:35:00,48.79,48.8,48.78,48.79,3796.0,45.8174,45.8268,45.808,45.8174,3796.0
2017-01-27 13:40:00,48.78,48.81,48.76,48.81,19598.0,45.808,45.8362,45.7892,45.8362,19598.0
2017-01-27 13:45:00,48.81,48.82,48.8,48.81,9800.0,45.8362,45.8456,45.8268,45.8362,9800.0
2017-01-27 13:50:00,48.8,48.81,48.79,48.8,4677.0,45.8268,45.8362,45.8174,45.8268,4677.0
2017-01-27 13:55:00,48.8,48.81,48.78,48.79,14251.0,45.8268,45.8362,45.808,45.8174,14251.0
2017-01-27 14:00:00,48.79,48.8,48.78,48.8,2800.0,45.8174,45.8268,45.808,45.8268,2800.0
2017-01-27 14:05:00,48.79,48.82,48.79,48.81,14839.0,45.8174,45.8456,45.8174,45.8362,14839.0
2017-01-27 14:10:00,48.81,48.82,48.77,48.78,13275.0,45.8362,45.8456,45.7986,45.808,13275.0
2017-01-27 14:15:00,48.79,48.79,48.73,48.74,16222.0,45.8174,45.8174,45.761,45.7704,16222.0
2017-01-27 14:20:00,48.75,48.75,48.74,48.75,10077.0,45.7798,45.7798,45.7704,45.7798,10077.0
2017-01-27 14:25:00,48.75,48.76,48.72,48.72,28573.0,45.7798,45.7892,45.7516,45.7516,28573.0
2017-01-27 14:30:00,48.71,48.72,48.71,48.72,5154.0,45.7423,45.7516,45.7423,45.7516,5154.0
2017-01-27 14:35:00,48.73,48.74,48.69,48.7,10648.0,45.761,45.7704,45.7235,45.7329,10648.0
2017-01-27 14:40:00,48.71,48.73,48.7,48.73,6463.0,45.7423,45.761,45.7329,45.761,6463.0
2017-01-27 14:45:00,48.72,48.73,48.7,48.7,9414.0,45.7516,45.761,45.7329,45.7329,9414.0
2017-01-27 14:50:00,48.7,48.72,48.69,48.72,11074.0,45.7329,45.7516,45.7235,45.7516,11074.0
2017-01-27 14:55:00,48.72,48.74,48.7,48.73,12425.0,45.7516,45.7704,45.7329,45.761,12425.0
2017-01-27 15:00:00,48.74,48.75,48.72,48.75,8753.0,45.7704,45.7798,45.7516,45.7798,8753.0
2017-01-27 15:05:00,48.75,48.75,48.7,48.7,12131.0,45.7798,45.7798,45.7329,45.7329,12131.0
2017-01-27 15:10:00,48.71,48.71,48.68,48.69,9669.0,45.7423,45.7423,45.7141,45.7235,9669.0
2017-01-27 15:15:00,48.69,48.71,48.68,48.71,10180.0,45.7235,45.7423,45.7141,45.7423,10180.0
2017-01-27 15:20:00,48.71,48.71,48.69,48.7,10033.0,45.7423,45.7423,45.7235,45.7329,10033.0
2017-01-27 15:25:00,48.7,48.7,48.61,48.62,22232.0,45.7329,45.7329,45.6483,45.6577,22232.0
2017-01-27 15:30:00,48.62,48.63,48.61,48.61,25729.0,45.6577,45.6671,45.6483,45.6483,25729.0
2017-01-27 15:35:00,48.62,48.63,48.61,48.62,23348.0,45.6577,45.6671,45.6483,45.6577,23348.0
2017-01-27 15:40:00,48.63,48.65,48.62,48.65,27049.0,45.6671,45.6859,45.6577,45.6859,27049.0
2017-01-27 15:45:00,48.65,48.65,48.59,48.59,38163.0,45.6859,45.6859,45.6296,45.6296,38163.0
2017-01-27 15:50:00,48.59,48.63,48.59,48.6,36285.0,45.6296,45.6671,45.6296,45.639,36285.0
2017-01-27 15:55:00,48.61,48.66,48.6,48.64,95799.0,45.6483,45.6953,45.639,45.6765,95799.0
2017-01-30 09:30:00,48.48,48.55,48.27,48.35,20632.0,45.5263,45.592,45.3291,45.4042,20632.0
2017-01-30 09:35:00,48.35,48.35,48.14,48.14,15587.0,45.4042,45.4042,45.207,45.207,15587.0
2017-01-30 09:40:00,48.14,48.15,47.85,47.92,59373.0,45.207,45.2164,44.9346,45.0004,59373.0
2017-01-30 09:45:00,47.92,48.1,47.92,48.02,31987.0,45.0004,45.1694,45.0004,45.0943,31987.0
2017-01-30 09:50:00,48.01,48.01,47.88,47.91,35682.0,45.0849,45.0849,44.9628,44.991,35682.0
2017-01-30 09:55:00,47.9,47.92,47.79,47.8,74379.0,44.9816,45.0004,44.8783,44.8877,74379.0
2017-01-30 10:00:00,47.8,47.83,47.62,47.7,50451.0,44.8877,44.9159,44.7187,44.7938,50451.0
2017-01-30 10:05:00,47.68,47.7,47.54,47.55,27227.0,44.775,44.7938,44.6435,44.6529,27227.0
2017-01-30 10:10:00,47.56,47.59,47.43,47.51,45763.0,44.6623,44.6905,44.5402,44.6154,45763.0
2017-01-30 10:15:00,47.52,47.57,47.44,47.44,23058.0,44.6248,44.6717,44.5496,44.5496,23058.0
2017-01-30 10:20:00,47.44,47.48,47.42,47.44,18743.0,44.5496,44.5872,44.5308,44.5496,18743.0
2017-01-30 10:25:00,47.44,47.45,47.38,47.44,28457.0,44.5496,44.559,44.4933,44.5496,28457.0
2017-01-30 10:30:00,47.45,47.59,47.45,47.56,21510.0,44.559,44.6905,44.559,44.6623,21510.0
2017-01-30 10:35:00,47.55,47.65,47.48,47.64,26702.0,44.6529,44.7468,44.5872,44.7374,26702.0
2017-01-30 10:40:00,47.65,47.75,47.64,47.73,18051.0,44.7468,44.8407,44.7374,44.822,18051.0
2017-01-30 10:45:00,47.72,47.72,47.54,47.56,18108.0,44.8126,44.8126,44.6435,44.6623,18108.0
2017-01-30 10:50:00,47.56,47.57,47.41,47.45,17610.0,44.6623,44.6717,44.5215,44.559,17610.0
2017-01-30 10:55:00,47.45,47.51,47.43,47.46,17888.0,44.559,44.6154,44.5402,44.5684,17888.0
2017-01-30 11:00:00,47.45,47.48,47.44,47.44,17326.0,44.559,44.5872,44.5496,44.5496,17326.0
2017-01-30 11:05:00,47.45,47.54,47.44,47.52,14358.0,44.559,44.6435,44.5496,44.6248,14358.0
2017-01-30 11:10:00,47.52,47.53,47.43,47.48,20352.0,44.6248,44.6341,44.5402,44.5872,20352.0
2017-01-30 11:15:00,47.48,47.51,47.4,47.51,34566.0,44.5872,44.6154,44.5121,44.6154,34566.0
2017-01-30 11:20:00,47.52,47.61,47.52,47.56,24786.0,44.6248,44.7093,44.6248,44.6623,24786.0
2017-01-30 11:25:00,47.57,47.59,47.5,47.5,44291.0,44.6717,44.6905,44.606,44.606,44291.0
2017-01-30 11:30:00,47.5,47.55,47.5,47.53,9535.0,44.606,44.6529,44.606,44.6341,9535.0
2017-01-30 11:35:00,47.54,47.6,47.53,47.59,17838.0,44.6435,44.6999,44.6341,44.6905,17838.0
2017-01-30 11:40:00,47.59,47.63,47.59,47.6,11122.0,44.6905,44.7281,44.6905,44.6999,11122.0
2017-01-30 11:45:00,47.6,47.64,47.57,47.61,15509.0,44.6999,44.7374,44.6717,44.7093,15509.0
2017-01-30 11:50:00,47.61,47.62,47.56,47.6,16596.0,44.7093,44.7187,44.6623,44.6999,16596.0
2017-01-30 11:55:00,47.61,47.64,47.54,47.54,10630.0,44.7093,44.7374,44.6435,44.6435,10630.0
2017-01-30 12:00:00,47.54,47.55,47.49,47.54,9867.0,44.6435,44.6529,44.5966,44.6435,9867.0
2017-01-30 12:05:00,47.54,47.59,47.53,47.58,12799.0,44.6435,44.6905,44.6341,44.6811,12799.0
2017-01-30 12:10:00,47.57,47.59,47.52,47.59,13358.0,44.6717,44.6905,44.6248,44.6905,13358.0
2017-01-30 12:15:00,47.59,47.64,47.56,47.63,14194.0,44.6905,44.7374,44.6623,44.7281,14194.0
2017-01-30 12:20:00,47.63,47.66,47.59,47.66,15369.0,44.7281,44.7562,44.6905,44.7562,15369.0
2017-01-30 12:25:00,47.65,47.69,47.62,47.64,9637.0,44.7468,44.7844,44.7187,44.7374,9637.0
2017-01-30 12:30:00,47.64,47.64,47.59,47.61,9622.0,44.7374,44.7374,44.6905,44.7093,9622.0
2017-01-30 12:35:00,47.62,47.63,47.58,47.6,18831.0,44.7187,44.7281,44.6811,44.6999,18831.0
2017-01-30 12:40:00,47.6,47.66,47.58,47.65,10998.0,44.6999,44.7562,44.6811,44.7468,10998.0
2017-01-30 12:45:00,47.65,47.66,47.61,47.64,11962.0,44.7468,44.7562,44.7093,44.7374,11962.0
2017-01-30 12:50:00,47.64,47.68,47.62,47.64,8157.0,44.7374,44.775,44.7187,44.7374,8157.0
2017-01-30 12:55:00,47.65,47.66,47.62,47.65,11609.0,44.7468,44.7562,44.7187,44.7468,11609.0
2017-01-30 13:00:00,47.65,47.66,47.6,47.62,36299.0,44.7468,44.7562,44.6999,44.7187,36299.0
2017-01-30 13:05:00,47.62,47.65,47.6,47.63,24842.0,44.7187,44.7468,44.6999,44.7281,24842.0
2017-01-30 13:10:00,47.63,47.66,47.6,47.61,9712.0,44.7281,44.7562,44.6999,44.7093,9712.0
2017-01-30 13:15:00,47.6,47.61,47.56,47.59,9327.0,44.6999,44.7093,44.6623,44.6905,9327.0
2017-01-30 13:20:00,47.59,47.6,47.54,47.55,10086.0,44.6905,44.6999,44.6435,44.6529,10086.0
2017-01-30 13:25:00,47.55,47.61,47.55,47.58,14235.0,44.6529,44.7093,44.6529,44.6811,14235.0
2017-01-30 13:30:00,47.59,47.6,47.57,47.59,9241.0,44.6905,44.6999,44.6717,44.6905,9241.0
2017-01-30 13:35:00,47.6,47.61,47.55,47.55,15875.0,44.6999,44.7093,44.6529,44.6529,15875.0
2017-01-30 13:40:00,47.56,47.61,47.54,47.55,9899.0,44.6623,44.7093,44.6435,44.6529,9899.0
2017-01-30 13:45:00,47.54,47.56,47.52,47.56,6647.0,44.6435,44.6623,44.6248,44.6623,6647.0
2017-01-30 13:50:00,47.57,47.57,47.5,47.53,18403.0,44.6717,44.6717,44.606,44.6341,18403.0
2017-01-30 13:55:00,47.54,47.57,47.52,47.57,5840.0,44.6435,44.6717,44.6248,44.6717,5840.0
2017-01-30 14:00:00,47.57,47.59,47.53,47.57,11491.0,44.6717,44.6905,44.6341,44.6717,11491.0
2017-01-30 14:05:00,47.56,47.61,47.54,47.6,8767.0,44.6623,44.7093,44.6435,44.6999,8767.0
2017-01-30 14:10:00,47.61,47.61,47.55,47.58,20162.0,44.7093,44.7093,44.6529,44.6811,20162.0
2017-01-30 14:15:00,47.59,47.62,47.57,47.6,19594.0,44.6905,44.7187,44.6717,44.6999,19594.0
2017-01-30 14:20:00,47.61,47.62,47.57,47.59,15874.0,44.7093,44.7187,44.6717,44.6905,15874.0
2017-01-30 14:25:00,47.59,47.62,47.58,47.62,22818.0,44.6905,44.7187,44.6811,44.7187,22818.0
2017-01-30 14:30:00,47.62,47.62,47.58,47.61,32704.0,44.7187,44.7187,44.6811,44.7093,32704.0
2017-01-30 14:35:00,47.61,47.62,47.59,47.61,25944.0,44.7093,44.7187,44.6905,44.7093,25944.0
2017-01-30 14:40:00,47.61,47.61,47.58,47.61,26409.0,44.7093,44.7093,44.6811,44.7093,26409.0
2017-01-30 14:45:00,47.61,47.61,47.56,47.56,14566.0,44.7093,44.7093,44.6623,44.6623,14566.0
2017-01-30 14:50:00,47.55,47.58,47.54,47.55,10845.0,44.6529,44.6811,44.6435,44.6529,10845.0
2017-01-30 14:55:00,47.55,47.6,47.55,47.58,19017.0,44.6529,44.6999,44.6529,44.6811,19017.0
2017-01-30 15:00:00,47.58,47.58,47.54,47.55,10619.0,44.6811,44.6811,44.6435,44.6529,10619.0
2017-01-30 15:05:00,47.56,47.57,47.53,47.57,13092.0,44.6623,44.6717,44.6341,44.6717,13092.0
2017-01-30 15:10:00,47.56,47.58,47.56,47.58,17964.0,44.6623,44.6811,44.6623,44.6811,17964.0
2017-01-30 15:15:00,47.58,47.59,47.55,47.59,16296.0,44.6811,44.6905,44.6529,44.6905,16296.0
2017-01-30 15:20:00,47.58,47.61,47.55,47.57,23043.0,44.6811,44.7093,44.6529,44.6717,23043.0
2017-01-30 15:25:00,47.58,47.64,47.58,47.63,26213.0,44.6811,44.7374,44.6811,44.7281,26213.0
2017-01-30 15:30:00,47.64,47.67,47.63,47.63,29926.0,44.7374,44.7656,44.7281,44.7281,29926.0
2017-01-30 15:35:00,47.63,47.63,47.59,47.59,37277.0,44.7281,44.7281,44.6905,44.6905,37277.0
2017-01-30 15:40:00,47.59,47.62,47.57,47.62,38921.0,44.6905,44.7187,44.6717,44.7187,38921.0
2017-01-30 15:45:00,47.62,47.66,47.61,47.63,115390.0,44.7187,44.7562,44.7093,44.7281,115390.0
2017-01-30 15:50:00,47.63,47.65,47.62,47.63,103642.0,44.7281,44.7468,44.7187,44.7281,103642.0
2017-01-30 15:55:00,47.63,47.69,47.63,47.66,125607.0,44.7281,44.7844,44.7281,44.7562,125607.0
2017-01-31 09:30:00,48.04,48.48,48.01,48.37,83873.0,45.1131,45.5263,45.0849,45.423,83873.0
2017-01-31 09:35:00,48.4,48.49,48.35,48.48,84668.0,45.4511,45.5357,45.4042,45.5263,84668.0
2017-01-31 09:40:00,48.46,48.82,48.43,48.67,63792.0,45.5075,45.8456,45.4793,45.7047,63792.0
2017-01-31 09:45:00,48.67,49.09,48.65,49.05,107386.0,45.7047,46.0991,45.6859,46.0615,107386.0
2017-01-31 09:50:00,49.06,49.12,48.6,48.6,81212.0,46.0709,46.1273,45.639,45.639,81212.0
2017-01-31 09:55:00,48.59,48.64,48.53,48.6,38196.0,45.6296,45.6765,45.5732,45.639,38196.0
2017-01-31 10:00:00,48.6,48.78,48.6,48.64,37451.0,45.639,45.808,45.639,45.6765,37451.0
2017-01-31 10:05:00,48.64,48.92,48.64,48.88,46969.0,45.6765,45.9395,45.6765,45.9019,46969.0
2017-01-31 10:10:00,48.89,48.99,48.87,48.94,34693.0,45.9113,46.0052,45.8925,45.9582,34693.0
2017-01-31 10:15:00,48.94,48.94,48.84,48.9,15823.0,45.9582,45.9582,45.8643,45.9207,15823.0
2017-01-31 10:20:00,48.9,49.09,48.9,49.09,21721.0,45.9207,46.0991,45.9207,46.0991,21721.0
2017-01-31 10:25:00,49.09,49.15,49.04,49.05,42595.0,46.0991,46.1554,46.0521,46.0615,42595.0
2017-01-31 10:30:00,49.06,49.13,49.05,49.07,21890.0,46.0709,46.1367,46.0615,46.0803,21890.0
2017-01-31 10:35:00,49.06,49.12,49.03,49.03,21404.0,46.0709,46.1273,46.0428,46.0428,21404.0
2017-01-31 10:40:00,49.03,49.06,48.97,49.02,37659.0,46.0428,46.0709,45.9864,46.0334,37659.0
2017-01-31 10:45:00,49.02,49.05,48.93,48.94,33971.0,46.0334,46.0615,45.9488,45.9582,33971.0
2017-01-31 10:50:00,48.94,48.96,48.72,48.73,48672.0,45.9582,45.977,45.7516,45.761,48672.0
2017-01-31 10:55:00,48.73,48.79,48.7,48.72,12865.0,45.761,45.8174,45.7329,45.7516,12865.0
2017-01-31 11:00:00,48.71,48.73,48.63,48.69,24761.0,45.7423,45.761,45.6671,45.7235,24761.0
2017-01-31 11:05:00,48.69,48.7,48.57,48.62,63672.0,45.7235,45.7329,45.6108,45.6577,63672.0
2017-01-31 11:10:00,48.62,48.66,48.58,48.65,22712.0,45.6577,45.6953,45.6202,45.6859,22712.0
2017-01-31 11:15:00,48.65,48.67,48.58,48.58,7718.0,45.6859,45.7047,45.6202,45.6202,7718.0
2017-01-31 11:20:00,48.6,48.64,48.58,48.59,30558.0,45.639,45.6765,45.6202,45.6296,30558.0
2017-01-31 11:25:00,48.59,48.59,48.46,48.5,37024.0,45.6296,45.6296,45.5075,45.545,37024.0
2017-01-31 11:30:00,48.47,48.54,48.44,48.47,36023.0,45.5169,45.5826,45.4887,45.5169,36023.0
2017-01-31 11:35:00,48.48,48.53,48.44,48.48,12876.0,45.5263,45.5732,45.4887,45.5263,12876.0
2017-01-31 11:40:00,48.47,48.48,48.45,48.47,7969.0,45.5169,45.5263,45.4981,45.5169,7969.0
2017-01-31 11:45:00,48.47,48.5,48.43,48.5,17133.0,45.5169,45.545,45.4793,45.545,17133.0
2017-01-31 11:50:00,48.5,48.52,48.44,48.51,25359.0,45.545,45.5638,45.4887,45.5544,25359.0
2017-01-31 11:55:00,48.5,48.52,48.42,48.45,16815.0,45.545,45.5638,45.4699,45.4981,16815.0
2017-01-31 12:00:00,48.45,48.49,48.43,48.45,13139.0,45.4981,45.5357,45.4793,45.4981,13139.0
2017-01-31 12:05:00,48.45,48.5,48.45,48.49,7171.0,45.4981,45.545,45.4981,45.5357,7171.0
2017-01-31 12:10:00,48.48,48.5,48.44,48.48,9639.0,45.5263,45.545,45.4887,45.5263,9639.0
2017-01-31 12:15:00,48.48,48.56,48.44,48.56,27199.0,45.5263,45.6014,45.4887,45.6014,27199.0
2017-01-31 12:20:00,48.57,48.59,48.55,48.56,9069.0,45.6108,45.6296,45.592,45.6014,9069.0
2017-01-31 12:25:00,48.56,48.58,48.53,48.55,4939.0,45.6014,45.6202,45.5732,45.592,4939.0
2017-01-31 12:30:00,48.55,48.59,48.49,48.5,18736.0,45.592,45.6296,45.5357,45.545,18736.0
2017-01-31 12:35:00,48.5,48.52,48.46,48.52,52477.0,45.545,45.5638,45.5075,45.5638,52477.0
2017-01-31 12:40:00,48.51,48.61,48.5,48.58,14438.0,45.5544,45.6483,45.545,45.6202,14438.0
2017-01-31 12:45:00,48.59,48.59,48.52,48.54,12516.0,45.6296,45.6296,45.5638,45.5826,12516.0
2017-01-31 12:50:00,48.55,48.59,48.54,48.56,6544.0,45.592,45.6296,45.5826,45.6014,6544.0
2017-01-31 12:55:00,48.55,48.59,48.54,48.58,8514.0,45.592,45.6296,45.5826,45.6202,8514.0
2017-01-31 13:00:00,48.59,48.6,48.52,48.54,10761.0,45.6296,45.639,45.5638,45.5826,10761.0
2017-01-31 13:05:00,48.55,48.57,48.53,48.57,6135.0,45.592,45.6108,45.5732,45.6108,6135.0
2017-01-31 13:10:00,48.58,48.58,48.47,48.52,10841.0,45.6202,45.6202,45.5169,45.5638,10841.0
2017-01-31 13:15:00,48.52,48.53,48.5,48.51,7597.0,45.5638,45.5732,45.545,45.5544,7597.0
2017-01-31 13:20:00,48.51,48.58,48.5,48.57,10497.0,45.5544,45.6202,45.545,45.6108,10497.0
2017-01-31 13:25:00,48.57,48.6,48.56,48.57,9157.0,45.6108,45.639,45.6014,45.6108,9157.0
2017-01-31 13:30:00,48.57,48.59,48.56,48.57,9133.0,45.6108,45.6296,45.6014,45.6108,9133.0
2017-01-31 13:35:00,48.57,48.65,48.57,48.62,18695.0,45.6108,45.6859,45.6108,45.6577,18695.0
2017-01-31 13:40:00,48.61,48.61,48.59,48.61,10598.0,45.6483,45.6483,45.6296,45.6483,10598.0
2017-01-31 13:45:00,48.6,48.61,48.57,48.58,4785.0,45.639,45.6483,45.6108,45.6202,4785.0
2017-01-31 13:50:00,48.58,48.61,48.57,48.58,11043.0,45.6202,45.6483,45.6108,45.6202,11043.0
2017-01-31 13:55:00,48.59,48.63,48.59,48.6,9688.0,45.6296,45.6671,45.6296,45.639,9688.0
2017-01-31 14:00:00,48.59,48.62,48.58,48.59,12623.0,45.6296,45.6577,45.6202,45.6296,12623.0
2017-01-31 14:05:00,48.59,48.62,48.58,48.59,12091.0,45.6296,45.6577,45.6202,45.6296,12091.0
2017-01-31 14:10:00,48.59,48.64,48.59,48.6,10698.0,45.6296,45.6765,45.6296,45.639,10698.0
2017-01-31 14:15:00,48.6,48.68,48.6,48.66,13304.0,45.639,45.7141,45.639,45.6953,13304.0
2017-01-31 14:20:00,48.67,48.76,48.67,48.75,19479.0,45.7047,45.7892,45.7047,45.7798,19479.0
2017-01-31 14:25:00,48.75,48.79,48.75,48.79,5879.0,45.7798,45.8174,45.7798,45.8174,5879.0
2017-01-31 14:30:00,48.79,48.8,48.7,48.73,26912.0,45.8174,45.8268,45.7329,45.761,26912.0
2017-01-31 14:35:00,48.73,48.78,48.73,48.78,9053.0,45.761,45.808,45.761,45.808,9053.0
2017-01-31 14:40:00,48.79,48.83,48.76,48.82,17167.0,45.8174,45.8549,45.7892,45.8456,17167.0
2017-01-31 14:45:00,48.83,48.84,48.79,48.82,9947.0,45.8549,45.8643,45.8174,45.8456,9947.0
2017-01-31 14:50:00,48.82,48.85,48.79,48.84,6412.0,45.8456,45.8737,45.8174,45.8643,6412.0
2017-01-31 14:55:00,48.83,48.83,48.8,48.82,7804.0,45.8549,45.8549,45.8268,45.8456,7804.0
2017-01-31 15:00:00,48.82,48.91,48.8,48.82,28960.0,45.8456,45.9301,45.8268,45.8456,28960.0
2017-01-31 15:05:00,48.82,48.92,48.82,48.87,21335.0,45.8456,45.9395,45.8456,45.8925,21335.0
2017-01-31 15:10:00,48.86,48.94,48.85,48.92,16471.0,45.8831,45.9582,45.8737,45.9395,16471.0
2017-01-31 15:15:00,48.92,48.97,48.91,48.96,50718.0,45.9395,45.9864,45.9301,45.977,50718.0
2017-01-31 15:20:00,48.95,48.98,48.92,48.93,56526.0,45.9676,45.9958,45.9395,45.9488,56526.0
2017-01-31 15:25:00,48.93,48.98,48.93,48.96,26838.0,45.9488,45.9958,45.9488,45.977,26838.0
2017-01-31 15:30:00,48.96,49.0,48.93,48.98,56787.0,45.977,46.0146,45.9488,45.9958,56787.0
2017-01-31 15:35:00,48.98,49.0,48.94,48.96,23934.0,45.9958,46.0146,45.9582,45.977,23934.0
2017-01-31 15:40:00,48.95,48.99,48.94,48.96,38905.0,45.9676,46.0052,45.9582,45.977,38905.0
2017-01-31 15:45:00,48.95,48.98,48.9,48.9,50897.0,45.9676,45.9958,45.9207,45.9207,50897.0
2017-01-31 15:50:00,48.91,48.96,48.91,48.94,55039.0,45.9301,45.977,45.9301,45.9582,55039.0
2017-01-31 15:55:00,48.94,48.97,48.89,48.97,123669.0,45.9582,45.9864,45.9113,45.9864,123669.0
2017-02-01 09:30:00,48.93,49.44,48.93,49.44,56824.0,45.9488,46.4278,45.9488,46.4278,56824.0
2017-02-01 09:35:00,49.4,49.42,49.24,49.27,61293.0,46.3902,46.409,46.24,46.2681,61293.0
2017-02-01 09:40:00,49.28,49.66,49.28,49.66,66766.0,46.2775,46.6344,46.2775,46.6344,66766.0
2017-02-01 09:45:00,49.66,49.81,49.6,49.72,57680.0,46.6344,46.7752,46.578,46.6907,57680.0
2017-02-01 09:50:00,49.72,49.78,49.65,49.73,42805.0,46.6907,46.7471,46.625,46.7001,42805.0
2017-02-01 09:55:00,49.73,49.77,49.48,49.48,66106.0,46.7001,46.7377,46.4653,46.4653,66106.0
2017-02-01 10:00:00,49.49,49.5,49.29,49.3,79252.0,46.4747,46.4841,46.2869,46.2963,79252.0
2017-02-01 10:05:00,49.31,49.43,49.17,49.24,47587.0,46.3057,46.4184,46.1742,46.24,47587.0
2017-02-01 10:10:00,49.24,49.25,49.11,49.12,29258.0,46.24,46.2494,46.1179,46.1273,29258.0
2017-02-01 10:15:00,49.12,49.23,49.07,49.14,22978.0,46.1273,46.2306,46.0803,46.1461,22978.0
2017-02-01 10:20:00,49.14,49.15,49.07,49.09,24519.0,46.1461,46.1554,46.0803,46.0991,24519.0
2017-02-01 10:25:00,49.1,49.12,48.98,48.98,20725.0,46.1085,46.1273,45.9958,45.9958,20725.0
2017-02-01 10:30:00,48.98,49.1,48.98,49.01,20660.0,45.9958,46.1085,45.9958,46.024,20660.0
2017-02-01 10:35:00,49.01,49.09,48.96,48.98,17669.0,46.024,46.0991,45.977,45.9958,17669.0
2017-02-01 10:40:00,49.0,49.05,48.97,49.03,13931.0,46.0146,46.0615,45.9864,46.0428,13931.0
2017-02-01 10:45:00,49.02,49.06,48.93,49.05,20639.0,46.0334,46.0709,45.9488,46.0615,20639.0
2017-02-01 10:50:00,49.05,49.08,49.01,49.07,14975.0,46.0615,46.0897,46.024,46.0803,14975.0
2017-02-01 10:55:00,49.08,49.08,48.88,48.9,20229.0,46.0897,46.0897,45.9019,45.9207,20229.0
2017-02-01 11:00:00,48.9,49.0,48.9,48.95,18250.0,45.9207,46.0146,45.9207,45.9676,18250.0
2017-02-01 11:05:00,48.95,48.96,48.87,48.88,17870.0,45.9676,45.977,45.8925,45.9019,17870.0
2017-02-01 11:10:00,48.87,48.91,48.81,48.87,22019.0,45.8925,45.9301,45.8362,45.8925,22019.0
2017-02-01 11:15:00,48.87,48.94,48.84,48.94,30333.0,45.8925,45.9582,45.8643,45.9582,30333.0
2017-02-01 11:20:00,48.95,48.97,48.89,48.94,9969.0,45.9676,45.9864,45.9113,45.9582,9969.0
2017-02-01 11:25:00,48.93,48.97,48.88,48.92,20079.0,45.9488,45.9864,45.9019,45.9395,20079.0
2017-02-01 11:30:00,48.92,48.95,48.91,48.94,13152.0,45.9395,45.9676,45.9301,45.9582,13152.0
2017-02-01 11:35:00,48.95,48.95,48.88,48.92,18326.0,45.9676,45.9676,45.9019,45.9395,18326.0
2017-02-01 11:40:00,48.93,48.93,48.88,48.88,10838.0,45.9488,45.9488,45.9019,45.9019,10838.0
2017-02-01 11:45:00,48.88,48.9,48.82,48.83,19772.0,45.9019,45.9207,45.8456,45.8549,19772.0
2017-02-01 11:50:00,48.83,48.84,48.75,48.79,16951.0,45.8549,45.8643,45.7798,45.8174,16951.0
2017-02-01 11:55:00,48.79,48.81,48.74,48.81,10445.0,45.8174,45.8362,45.7704,45.8362,10445.0
2017-02-01 12:00:00,48.84,48.85,48.77,48.82,11170.0,45.8643,45.8737,45.7986,45.8456,11170.0
2017-02-01 12:05:00,48.82,48.85,48.78,48.83,17840.0,45.8456,45.8737,45.808,45.8549,17840.0
2017-02-01 12:10:00,48.83,48.91,48.81,48.91,11161.0,45.8549,45.9301,45.8362,45.9301,11161.0
2017-02-01 12:15:00,48.91,48.94,48.9,48.91,10809.0,45.9301,45.9582,45.9207,45.9301,10809.0
2017-02-01 12:20:00,48.91,48.96,48.88,48.9,10140.0,45.9301,45.977,45.9019,45.9207,10140.0
2017-02-01 12:25:00,48.9,48.91,48.86,48.88,12083.0,45.9207,45.9301,45.8831,45.9019,12083.0
2017-02-01 12:30:00,48.88,48.91,48.84,48.85,7969.0,45.9019,45.9301,45.8643,45.8737,7969.0
2017-02-01 12:35:00,48.85,48.87,48.8,48.85,9117.0,45.8737,45.8925,45.8268,45.8737,9117.0
2017-02-01 12:40:00,48.86,48.92,48.86,48.92,8996.0,45.8831,45.9395,45.8831,45.9395,8996.0
2017-02-01 12:45:00,48.93,48.95,48.92,48.92,6876.0,45.9488,45.9676,45.9395,45.9395,6876.0
2017-02-01 12:50:00,48.92,48.96,48.9,48.9,8350.0,45.9395,45.977,45.9207,45.9207,8350.0
2017-02-01 12:55:00,48.9,48.91,48.84,48.84,10427.0,45.9207,45.9301,45.8643,45.8643,10427.0
2017-02-01 13:00:00,48.84,48.89,48.84,48.88,5477.0,45.8643,45.9113,45.8643,45.9019,5477.0
2017-02-01 13:05:00,48.88,48.89,48.87,48.88,6058.0,45.9019,45.9113,45.8925,45.9019,6058.0
2017-02-01 13:10:00,48.88,48.88,48.81,48.84,13601.0,45.9019,45.9019,45.8362,45.8643,13601.0
2017-02-01 13:15:00,48.85,48.86,48.81,48.83,5309.0,45.8737,45.8831,45.8362,45.8549,5309.0
2017-02-01 13:20:00,48.84,48.85,48.8,48.8,12546.0,45.8643,45.8737,45.8268,45.8268,12546.0
2017-02-01 13:25:00,48.79,48.8,48.76,48.8,7086.0,45.8174,45.8268,45.7892,45.8268,7086.0
2017-02-01 13:30:00,48.8,48.81,48.75,48.76,9168.0,45.8268,45.8362,45.7798,45.7892,9168.0
2017-02-01 13:35:00,48.76,48.77,48.73,48.73,17979.0,45.7892,45.7986,45.761,45.761,17979.0
2017-02-01 13:40:00,48.73,48.79,48.73,48.76,11881.0,45.761,45.8174,45.761,45.7892,11881.0
2017-02-01 13:45:00,48.75,48.81,48.75,48.77,10127.0,45.7798,45.8362,45.7798,45.7986,10127.0
2017-02-01 13:50:00,48.77,48.77,48.68,48.7,14917.0,45.7986,45.7986,45.7141,45.7329,14917.0
2017-02-01 13:55:00,48.71,48.78,48.69,48.78,25744.0,45.7423,45.808,45.7235,45.808,25744.0
2017-02-01 14:00:00,48.76,48.8,48.68,48.71,23123.0,45.7892,45.8268,45.7141,45.7423,23123.0
2017-02-01 14:05:00,48.74,48.83,48.73,48.73,19339.0,45.7704,45.8549,45.761,45.761,19339.0
2017-02-01 14:10:00,48.74,48.88,48.74,48.88,18941.0,45.7704,45.9019,45.7704,45.9019,18941.0
2017-02-01 14:15:00,48.88,48.9,48.83,48.9,18258.0,45.9019,45.9207,45.8549,45.9207,18258.0
2017-02-01 14:20:00,48.89,48.9,48.82,48.88,17588.0,45.9113,45.9207,45.8456,45.9019,17588.0
2017-02-01 14:25:00,48.89,48.92,48.85,48.86,19302.0,45.9113,45.9395,45.8737,45.8831,19302.0
2017-02-01 14:30:00,48.87,48.93,48.85,48.85,18657.0,45.8925,45.9488,45.8737,45.8737,18657.0
2017-02-01 14:35:00,48.86,48.95,48.84,48.92,24092.0,45.8831,45.9676,45.8643,45.9395,24092.0
2017-02-01 14:40:00,48.92,48.93,48.87,48.9,33980.0,45.9395,45.9488,45.8925,45.9207,33980.0
2017-02-01 14:45:00,48.9,48.93,48.9,48.92,20183.0,45.9207,45.9488,45.9207,45.9395,20183.0
2017-02-01 14:50:00,48.92,48.92,48.83,48.86,24042.0,45.9395,45.9395,45.8549,45.8831,24042.0
2017-02-01 14:55:00,48.85,48.93,48.82,48.91,29346.0,45.8737,45.9488,45.8456,45.9301,29346.0
2017-02-01 15:00:00,48.91,48.98,48.91,48.98,22918.0,45.9301,45.9958,45.9301,45.9958,22918.0
2017-02-01 15:05:00,48.98,49.0,48.94,48.96,42342.0,45.9958,46.0146,45.9582,45.977,42342.0
2017-02-01 15:10:00,48.96,49.01,48.95,49.01,21520.0,45.977,46.024,45.9676,46.024,21520.0
2017-02-01 15:15:00,49.02,49.04,49.0,49.03,31020.0,46.0334,46.0521,46.0146,46.0428,31020.0
2017-02-01 15:20:00,49.03,49.06,49.02,49.04,20918.0,46.0428,46.0709,46.0334,46.0521,20918.0
2017-02-01 15:25:00,49.05,49.13,49.04,49.11,30042.0,46.0615,46.1367,46.0521,46.1179,30042.0
2017-02-01 15:30:00,49.1,49.11,49.08,49.1,21217.0,46.1085,46.1179,46.0897,46.1085,21217.0
2017-02-01 15:35:00,49.1,49.11,49.05,49.11,27283.0,46.1085,46.1179,46.0615,46.1179,27283.0
2017-02-01 15:40:00,49.12,49.2,49.11,49.16,34744.0,46.1273,46.2024,46.1179,46.1648,34744.0
2017-02-01 15:45:00,49.17,49.2,49.15,49.16,48871.0,46.1742,46.2024,46.1554,46.1648,48871.0
2017-02-01 15:50:00,49.17,49.23,49.16,49.23,58018.0,46.1742,46.2306,46.1648,46.2306,58018.0
2017-02-01 15:55:00,49.24,49.25,49.18,49.25,93412.0,46.24,46.2494,46.1836,46.2494,93412.0
2017-02-02 09:30:00,48.88,48.93,48.51,48.56,23503.0,45.9019,45.9488,45.5544,45.6014,23503.0
2017-02-02 09:35:00,48.59,48.71,48.57,48.65,23113.0,45.6296,45.7423,45.6108,45.6859,23113.0
2017-02-02 09:40:00,48.64,48.65,48.47,48.53,20469.0,45.6765,45.6859,45.5169,45.5732,20469.0
2017-02-02 09:45:00,48.54,48.82,48.52,48.79,25900.0,45.5826,45.8456,45.5638,45.8174,25900.0
2017-02-02 09:50:00,48.79,48.81,48.76,48.8,18646.0,45.8174,45.8362,45.7892,45.8268,18646.0
2017-02-02 09:55:00,48.8,48.8,48.71,48.71,12611.0,45.8268,45.8268,45.7423,45.7423,12611.0
2017-02-02 10:00:00,48.72,48.73,48.64,48.68,18580.0,45.7516,45.761,45.6765,45.7141,18580.0
2017-02-02 10:05:00,48.68,48.73,48.66,48.73,13915.0,45.7141,45.761,45.6953,45.761,13915.0
2017-02-02 10:10:00,48.73,48.82,48.73,48.77,22605.0,45.761,45.8456,45.761,45.7986,22605.0
2017-02-02 10:15:00,48.78,48.8,48.76,48.79,8675.0,45.808,45.8268,45.7892,45.8174,8675.0
2017-02-02 10:20:00,48.79,48.86,48.76,48.77,25203.0,45.8174,45.8831,45.7892,45.7986,25203.0
2017-02-02 10:25:00,48.77,48.78,48.69,48.71,14929.0,45.7986,45.808,45.7235,45.7423,14929.0
2017-02-02 10:30:00,48.72,48.78,48.72,48.75,12967.0,45.7516,45.808,45.7516,45.7798,12967.0
2017-02-02 10:35:00,48.76,48.76,48.63,48.66,11357.0,45.7892,45.7892,45.6671,45.6953,11357.0
2017-02-02 10:40:00,48.66,48.74,48.66,48.73,9345.0,45.6953,45.7704,45.6953,45.761,9345.0
2017-02-02 10:45:00,48.73,48.76,48.72,48.75,10933.0,45.761,45.7892,45.7516,45.7798,10933.0
2017-02-02 10:50:00,48.75,48.82,48.75,48.82,12018.0,45.7798,45.8456,45.7798,45.8456,12018.0
2017-02-02 10:55:00,48.83,48.97,48.83,48.97,15152.0,45.8549,45.9864,45.8549,45.9864,15152.0
2017-02-02 11:00:00,48.97,49.0,48.93,48.98,16382.0,45.9864,46.0146,45.9488,45.9958,16382.0
2017-02-02 11:05:00,48.98,48.98,48.86,48.86,12207.0,45.9958,45.9958,45.8831,45.8831,12207.0
2017-02-02 11:10:00,48.86,48.92,48.86,48.88,9258.0,45.8831,45.9395,45.8831,45.9019,9258.0
2017-02-02 11:15:00,48.88,48.94,48.87,48.93,8080.0,45.9019,45.9582,45.8925,45.9488,8080.0
2017-02-02 11:20:00,48.94,48.98,48.9,48.93,9592.0,45.9582,45.9958,45.9207,45.9488,9592.0
2017-02-02 11:25:00,48.95,48.96,48.91,48.91,8403.0,45.9676,45.977,45.9301,45.9301,8403.0
2017-02-02 11:30:00,48.91,48.91,48.87,48.88,7189.0,45.9301,45.9301,45.8925,45.9019,7189.0
2017-02-02 11:35:00,48.87,48.9,48.84,48.86,11297.0,45.8925,45.9207,45.8643,45.8831,11297.0
2017-02-02 11:40:00,48.86,48.91,48.83,48.89,12628.0,45.8831,45.9301,45.8549,45.9113,12628.0
2017-02-02 11:45:00,48.89,48.92,48.85,48.86,13666.0,45.9113,45.9395,45.8737,45.8831,13666.0
2017-02-02 11:50:00,48.85,48.88,48.79,48.86,11936.0,45.8737,45.9019,45.8174,45.8831,11936.0
2017-02-02 11:55:00,48.86,48.86,48.8,48.8,10795.0,45.8831,45.8831,45.8268,45.8268,10795.0
2017-02-02 12:00:00,48.79,48.82,48.73,48.8,8305.0,45.8174,45.8456,45.761,45.8268,8305.0
2017-02-02 12:05:00,48.81,48.83,48.79,48.81,6116.0,45.8362,45.8549,45.8174,45.8362,6116.0
2017-02-02 12:10:00,48.81,48.84,48.78,48.84,6880.0,45.8362,45.8643,45.808,45.8643,6880.0
2017-02-02 12:15:00,48.84,48.88,48.82,48.85,6849.0,45.8643,45.9019,45.8456,45.8737,6849.0
2017-02-02 12:20:00,48.85,48.89,48.85,48.87,8840.0,45.8737,45.9113,45.8737,45.8925,8840.0
2017-02-02 12:25:00,48.87,48.88,48.82,48.84,6146.0,45.8925,45.9019,45.8456,45.8643,6146.0
2017-02-02 12:30:00,48.84,48.88,48.84,48.88,5138.0,45.8643,45.9019,45.8643,45.9019,5138.0
2017-02-02 12:35:00,48.88,48.91,48.87,48.91,12575.0,45.9019,45.9301,45.8925,45.9301,12575.0
2017-02-02 12:40:00,48.92,48.96,48.9,48.94,11656.0,45.9395,45.977,45.9207,45.9582,11656.0
2017-02-02 12:45:00,48.94,48.97,48.94,48.97,8542.0,45.9582,45.9864,45.9582,45.9864,8542.0
2017-02-02 12:50:00,48.97,48.99,48.92,48.93,6554.0,45.9864,46.0052,45.9395,45.9488,6554.0
2017-02-02 12:55:00,48.93,48.98,48.93,48.98,10259.0,45.9488,45.9958,45.9488,45.9958,10259.0
2017-02-02 13:00:00,48.99,49.0,48.92,48.93,6251.0,46.0052,46.0146,45.9395,45.9488,6251.0
2017-02-02 13:05:00,48.92,48.95,48.89,48.91,6302.0,45.9395,45.9676,45.9113,45.9301,6302.0
2017-02-02 13:10:00,48.91,48.93,48.91,48.93,6355.0,45.9301,45.9488,45.9301,45.9488,6355.0
2017-02-02 13:15:00,48.93,48.93,48.87,48.89,7799.0,45.9488,45.9488,45.8925,45.9113,7799.0
2017-02-02 13:20:00,48.89,48.89,48.82,48.82,6640.0,45.9113,45.9113,45.8456,45.8456,6640.0
2017-02-02 13:25:00,48.82,48.85,48.81,48.84,7970.0,45.8456,45.8737,45.8362,45.8643,7970.0
2017-02-02 13:30:00,48.85,48.88,48.84,48.87,8507.0,45.8737,45.9019,45.8643,45.8925,8507.0
2017-02-02 13:35:00,48.86,48.86,48.76,48.79,10275.0,45.8831,45.8831,45.7892,45.8174,10275.0
2017-02-02 13:40:00,48.8,48.94,48.8,48.94,9407.0,45.8268,45.9582,45.8268,45.9582,9407.0
2017-02-02 13:45:00,48.94,48.96,48.9,48.92,8656.0,45.9582,45.977,45.9207,45.9395,8656.0
2017-02-02 13:50:00,48.92,48.97,48.91,48.96,8700.0,45.9395,45.9864,45.9301,45.977,8700.0
2017-02-02 13:55:00,48.96,48.96,48.93,48.94,7199.0,45.977,45.977,45.9488,45.9582,7199.0
2017-02-02 14:00:00,48.94,48.94,48.89,48.92,9437.0,45.9582,45.9582,45.9113,45.9395,9437.0
2017-02-02 14:05:00,48.92,48.95,48.91,48.93,10400.0,45.9395,45.9676,45.9301,45.9488,10400.0
2017-02-02 14:10:00,48.92,48.92,48.88,48.9,10774.0,45.9395,45.9395,45.9019,45.9207,10774.0
2017-02-02 14:15:00,48.9,48.93,48.88,48.91,22238.0,45.9207,45.9488,45.9019,45.9301,22238.0
2017-02-02 14:20:00,48.9,48.91,48.8,48.81,13521.0,45.9207,45.9301,45.8268,45.8362,13521.0
2017-02-02 14:25:00,48.82,48.83,48.74,48.77,11119.0,45.8456,45.8549,45.7704,45.7986,11119.0
2017-02-02 14:30:00,48.78,48.78,48.73,48.74,11038.0,45.808,45.808,45.761,45.7704,11038.0
2017-02-02 14:35:00,48.74,48.81,48.71,48.8,11237.0,45.7704,45.8362,45.7423,45.8268,11237.0
2017-02-02 14:40:00,48.81,48.83,48.78,48.83,9341.0,45.8362,45.8549,45.808,45.8549,9341.0
2017-02-02 14:45:00,48.83,48.85,48.76,48.76,9058.0,45.8549,45.8737,45.7892,45.7892,9058.0
2017-02-02 14:50:00,48.77,48.78,48.74,48.74,12102.0,45.7986,45.808,45.7704,45.7704,12102.0
2017-02-02 14:55:00,48.73,48.78,48.73,48.78,4365.0,45.761,45.808,45.761,45.808,4365.0
2017-02-02 15:00:00,48.78,48.8,48.76,48.76,11579.0,45.808,45.8268,45.7892,45.7892,11579.0
2017-02-02 15:05:00,48.77,48.82,48.75,48.81,14742.0,45.7986,45.8456,45.7798,45.8362,14742.0
2017-02-02 15:10:00,48.8,48.84,48.79,48.82,12636.0,45.8268,45.8643,45.8174,45.8456,12636.0
2017-02-02 15:15:00,48.82,48.83,48.74,48.77,16664.0,45.8456,45.8549,45.7704,45.7986,16664.0
2017-02-02 15:20:00,48.77,48.82,48.76,48.8,15140.0,45.7986,45.8456,45.7892,45.8268,15140.0
2017-02-02 15:25:00,48.8,48.82,48.78,48.81,12862.0,45.8268,45.8456,45.808,45.8362,12862.0
2017-02-02 15:30:00,48.81,48.83,48.78,48.8,22832.0,45.8362,45.8549,45.808,45.8268,22832.0
2017-02-02 15:35:00,48.8,48.83,48.78,48.78,13842.0,45.8268,45.8549,45.808,45.808,13842.0
2017-02-02 15:40:00,48.79,48.85,48.79,48.84,27659.0,45.8174,45.8737,45.8174,45.8643,27659.0
2017-02-02 15:45:00,48.84,48.9,48.83,48.89,33664.0,45.8643,45.9207,45.8549,45.9113,33664.0
2017-02-02 15:50:00,48.89,48.9,48.86,48.89,36343.0,45.9113,45.9207,45.8831,45.9113,36343.0
2017-02-02 15:55:00,48.89,48.94,48.88,48.9,92230.0,45.9113,45.9582,45.9019,45.9207,92230.0
2017-02-03 09:30:00,49.09,49.35,49.09,49.19,24574.0,46.0991,46.3433,46.0991,46.193,24574.0
2017-02-03 09:35:00,49.15,49.3,49.12,49.27,27167.0,46.1554,46.2963,46.1273,46.2681,27167.0
2017-02-03 09:40:00,49.26,49.44,49.26,49.41,31923.0,46.2587,46.4278,46.2587,46.3996,31923.0
2017-02-03 09:45:00,49.41,49.47,49.21,49.21,26840.0,46.3996,46.4559,46.2118,46.2118,26840.0
2017-02-03 09:50:00,49.2,49.2,49.06,49.12,20706.0,46.2024,46.2024,46.0709,46.1273,20706.0
2017-02-03 09:55:00,49.13,49.19,49.13,49.19,7691.0,46.1367,46.193,46.1367,46.193,7691.0
2017-02-03 10:00:00,49.19,49.31,49.19,49.19,22872.0,46.193,46.3057,46.193,46.193,22872.0
2017-02-03 10:05:00,49.19,49.24,49.14,49.16,24711.0,46.193,46.24,46.1461,46.1648,24711.0
2017-02-03 10:10:00,49.15,49.16,49.12,49.14,8738.0,46.1554,46.1648,46.1273,46.1461,8738.0
2017-02-03 10:15:00,49.13,49.22,49.13,49.22,9943.0,46.1367,46.2212,46.1367,46.2212,9943.0
2017-02-03 10:20:00,49.23,49.28,49.17,49.22,16789.0,46.2306,46.2775,46.1742,46.2212,16789.0
2017-02-03 10:25:00,49.23,49.31,49.22,49.25,11850.0,46.2306,46.3057,46.2212,46.2494,11850.0
2017-02-03 10:30:00,49.24,49.27,49.22,49.23,15312.0,46.24,46.2681,46.2212,46.2306,15312.0
2017-02-03 10:35:00,49.22,49.25,49.18,49.18,5688.0,46.2212,46.2494,46.1836,46.1836,5688.0
2017-02-03 10:40:00,49.19,49.21,49.15,49.16,11900.0,46.193,46.2118,46.1554,46.1648,11900.0
2017-02-03 10:45:00,49.17,49.23,49.15,49.23,14994.0,46.1742,46.2306,46.1554,46.2306,14994.0
2017-02-03 10:50:00,49.24,49.25,49.21,49.24,15398.0,46.24,46.2494,46.2118,46.24,15398.0
2017-02-03 10:55:00,49.25,49.28,49.22,49.25,12028.0,46.2494,46.2775,46.2212,46.2494,12028.0
2017-02-03 11:00:00,49.25,49.31,49.25,49.3,6692.0,46.2494,46.3057,46.2494,46.2963,6692.0
2017-02-03 11:05:00,49.31,49.38,49.31,49.35,9425.0,46.3057,46.3714,46.3057,46.3433,9425.0
2017-02-03 11:10:00,49.35,49.39,49.31,49.31,9838.0,46.3433,46.3808,46.3057,46.3057,9838.0
2017-02-03 11:15:00,49.29,49.32,49.28,49.31,5984.0,46.2869,46.3151,46.2775,46.3057,5984.0
2017-02-03 11:20:00,49.31,49.35,49.29,49.31,7911.0,46.3057,46.3433,46.2869,46.3057,7911.0
2017-02-03 11:25:00,49.31,49.33,49.3,49.31,5015.0,46.3057,46.3245,46.2963,46.3057,5015.0
2017-02-03 11:30:00,49.3,49.3,49.25,49.25,12156.0,46.2963,46.2963,46.2494,46.2494,12156.0
2017-02-03 11:35:00,49.25,49.27,49.24,49.27,5602.0,46.2494,46.2681,46.24,46.2681,5602.0
2017-02-03 11:40:00,49.27,49.27,49.24,49.25,7899.0,46.2681,46.2681,46.24,46.2494,7899.0
2017-02-03 11:45:00,49.26,49.27,49.21,49.27,5913.0,46.2587,46.2681,46.2118,46.2681,5913.0
2017-02-03 11:50:00,49.27,49.3,49.23,49.26,8600.0,46.2681,46.2963,46.2306,46.2587,8600.0
2017-02-03 11:55:00,49.26,49.26,49.22,49.25,6289.0,46.2587,46.2587,46.2212,46.2494,6289.0
2017-02-03 12:00:00,49.27,49.29,49.27,49.27,3400.0,46.2681,46.2869,46.2681,46.2681,3400.0
2017-02-03 12:05:00,49.28,49.32,49.28,49.29,8350.0,46.2775,46.3151,46.2775,46.2869,8350.0
2017-02-03 12:10:00,49.3,49.3,49.26,49.27,4794.0,46.2963,46.2963,46.2587,46.2681,4794.0
2017-02-03 12:15:00,49.27,49.3,49.27,49.28,4343.0,46.2681,46.2963,46.2681,46.2775,4343.0
2017-02-03 12:20:00,49.29,49.31,49.27,49.28,8649.0,46.2869,46.3057,46.2681,46.2775,8649.0
2017-02-03 12:25:00,49.29,49.3,49.27,49.27,4597.0,46.2869,46.2963,46.2681,46.2681,4597.0
2017-02-03 12:30:00,49.28,49.29,49.26,49.27,5173.0,46.2775,46.2869,46.2587,46.2681,5173.0
2017-02-03 12:35:00,49.26,49.26,49.23,49.25,6177.0,46.2587,46.2587,46.2306,46.2494,6177.0
2017-02-03 12:40:00,49.25,49.25,49.2,49.24,8435.0,46.2494,46.2494,46.2024,46.24,8435.0
2017-02-03 12:45:00,49.24,49.25,49.22,49.25,4620.0,46.24,46.2494,46.2212,46.2494,4620.0
2017-02-03 12:50:00,49.25,49.25,49.22,49.24,14561.0,46.2494,46.2494,46.2212,46.24,14561.0
2017-02-03 12:55:00,49.23,49.23,49.21,49.23,5591.0,46.2306,46.2306,46.2118,46.2306,5591.0
2017-02-03 13:00:00,49.23,49.24,49.22,49.23,5399.0,46.2306,46.24,46.2212,46.2306,5399.0
2017-02-03 13:05:00,49.22,49.23,49.2,49.2,5377.0,46.2212,46.2306,46.2024,46.2024,5377.0
2017-02-03 13:10:00,49.2,49.26,49.19,49.25,8651.0,46.2024,46.2587,46.193,46.2494,8651.0
2017-02-03 13:15:00,49.25,49.29,49.25,49.27,3564.0,46.2494,46.2869,46.2494,46.2681,3564.0
2017-02-03 13:20:00,49.27,49.27,49.23,49.24,10157.0,46.2681,46.2681,46.2306,46.24,10157.0
2017-02-03 13:25:00,49.24,49.26,49.23,49.26,5368.0,46.24,46.2587,46.2306,46.2587,5368.0
2017-02-03 13:30:00,49.26,49.29,49.26,49.29,5774.0,46.2587,46.2869,46.2587,46.2869,5774.0
2017-02-03 13:35:00,49.3,49.31,49.25,49.3,8193.0,46.2963,46.3057,46.2494,46.2963,8193.0
2017-02-03 13:40:00,49.3,49.3,49.27,49.28,4093.0,46.2963,46.2963,46.2681,46.2775,4093.0
2017-02-03 13:45:00,49.28,49.29,49.27,49.29,2814.0,46.2775,46.2869,46.2681,46.2869,2814.0
2017-02-03 13:50:00,49.29,49.33,49.29,49.32,5000.0,46.2869,46.3245,46.2869,46.3151,5000.0
2017-02-03 13:55:00,49.31,49.34,49.3,49.33,7207.0,46.3057,46.3339,46.2963,46.3245,7207.0
2017-02-03 14:00:00,49.34,49.34,49.32,49.34,7179.0,46.3339,46.3339,46.3151,46.3339,7179.0
2017-02-03 14:05:00,49.34,49.34,49.31,49.31,6439.0,46.3339,46.3339,46.3057,46.3057,6439.0
2017-02-03 14:10:00,49.31,49.33,49.3,49.3,12793.0,46.3057,46.3245,46.2963,46.2963,12793.0
2017-02-03 14:15:00,49.3,49.32,49.3,49.31,4459.0,46.2963,46.3151,46.2963,46.3057,4459.0
2017-02-03 14:20:00,49.31,49.33,49.3,49.31,6149.0,46.3057,46.3245,46.2963,46.3057,6149.0
2017-02-03 14:25:00,49.31,49.33,49.3,49.33,8060.0,46.3057,46.3245,46.2963,46.3245,8060.0
2017-02-03 14:30:00,49.33,49.34,49.3,49.32,13719.0,46.3245,46.3339,46.2963,46.3151,13719.0
2017-02-03 14:35:00,49.32,49.34,49.32,49.33,4903.0,46.3151,46.3339,46.3151,46.3245,4903.0
2017-02-03 14:40:00,49.34,49.36,49.34,49.35,5305.0,46.3339,46.3526,46.3339,46.3433,5305.0
2017-02-03 14:45:00,49.36,49.37,49.35,49.35,6921.0,46.3526,46.362,46.3433,46.3433,6921.0
2017-02-03 14:50:00,49.35,49.36,49.32,49.32,5500.0,46.3433,46.3526,46.3151,46.3151,5500.0
2017-02-03 14:55:00,49.32,49.34,49.31,49.34,6996.0,46.3151,46.3339,46.3057,46.3339,6996.0
2017-02-03 15:00:00,49.34,49.36,49.32,49.33,10915.0,46.3339,46.3526,46.3151,46.3245,10915.0
2017-02-03 15:05:00,49.34,49.38,49.34,49.36,15009.0,46.3339,46.3714,46.3339,46.3526,15009.0
2017-02-03 15:10:00,49.37,49.4,49.36,49.39,8158.0,46.362,46.3902,46.3526,46.3808,8158.0
2017-02-03 15:15:00,49.4,49.43,49.39,49.4,26231.0,46.3902,46.4184,46.3808,46.3902,26231.0
2017-02-03 15:20:00,49.41,49.42,49.38,49.38,11244.0,46.3996,46.409,46.3714,46.3714,11244.0
2017-02-03 15:25:00,49.38,49.38,49.35,49.36,10160.0,46.3714,46.3714,46.3433,46.3526,10160.0
2017-02-03 15:30:00,49.36,49.38,49.33,49.36,28290.0,46.3526,46.3714,46.3245,46.3526,28290.0
2017-02-03 15:35:00,49.37,49.4,49.36,49.39,13405.0,46.362,46.3902,46.3526,46.3808,13405.0
2017-02-03 15:40:00,49.38,49.43,49.35,49.41,32129.0,46.3714,46.4184,46.3433,46.3996,32129.0
2017-02-03 15:45:00,49.42,49.44,49.38,49.39,30628.0,46.409,46.4278,46.3714,46.3808,30628.0
2017-02-03 15:50:00,49.39,49.41,49.37,49.37,22222.0,46.3808,46.3996,46.362,46.362,22222.0
2017-02-03 15:55:00,49.37,49.4,49.33,49.37,88971.0,46.362,46.3902,46.3245,46.362,88971.0
2017-02-06 09:30:00,49.13,49.38,49.0,49.36,15914.0,46.1367,46.3714,46.0146,46.3526,15914.0
2017-02-06 09:35:00,49.32,49.32,49.04,49.05,9032.0,46.3151,46.3151,46.0521,46.0615,9032.0
2017-02-06 09:40:00,49.02,49.14,49.02,49.08,13288.0,46.0334,46.1461,46.0334,46.0897,13288.0
2017-02-06 09:45:00,49.08,49.08,48.96,49.01,19364.0,46.0897,46.0897,45.977,46.024,19364.0
2017-02-06 09:50:00,49.01,49.14,49.01,49.13,14487.0,46.024,46.1461,46.024,46.1367,14487.0
2017-02-06 09:55:00,49.12,49.27,49.12,49.14,16064.0,46.1273,46.2681,46.1273,46.1461,16064.0
2017-02-06 10:00:00,49.15,49.15,49.09,49.09,8404.0,46.1554,46.1554,46.0991,46.0991,8404.0
2017-02-06 10:05:00,49.07,49.1,49.07,49.07,6710.0,46.0803,46.1085,46.0803,46.0803,6710.0
2017-02-06 10:10:00,49.08,49.18,49.06,49.16,8203.0,46.0897,46.1836,46.0709,46.1648,8203.0
2017-02-06 10:15:00,49.16,49.16,49.1,49.11,9013.0,46.1648,46.1648,46.1085,46.1179,9013.0
2017-02-06 10:20:00,49.11,49.13,49.07,49.1,10385.0,46.1179,46.1367,46.0803,46.1085,10385.0
2017-02-06 10:25:00,49.11,49.11,49.06,49.06,7200.0,46.1179,46.1179,46.0709,46.0709,7200.0
2017-02-06 10:30:00,49.05,49.06,49.0,49.05,7446.0,46.0615,46.0709,46.0146,46.0615,7446.0
2017-02-06 10:35:00,49.06,49.07,49.04,49.04,8387.0,46.0709,46.0803,46.0521,46.0521,8387.0
2017-02-06 10:40:00,49.04,49.1,49.04,49.07,9763.0,46.0521,46.1085,46.0521,46.0803,9763.0
2017-02-06 10:45:00,49.08,49.08,49.01,49.04,5993.0,46.0897,46.0897,46.024,46.0521,5993.0
2017-02-06 10:50:00,49.04,49.08,49.04,49.08,5632.0,46.0521,46.0897,46.0521,46.0897,5632.0
2017-02-06 10:55:00,49.08,49.09,49.05,49.06,9045.0,46.0897,46.0991,46.0615,46.0709,9045.0
2017-02-06 11:00:00,49.06,49.1,49.05,49.1,7544.0,46.0709,46.1085,46.0615,46.1085,7544.0
2017-02-06 11:05:00,49.11,49.16,49.11,49.15,7203.0,46.1179,46.1648,46.1179,46.1554,7203.0
2017-02-06 11:10:00,49.15,49.15,49.13,49.15,2700.0,46.1554,46.1554,46.1367,46.1554,2700.0
2017-02-06 11:15:00,49.15,49.15,49.09,49.09,8780.0,46.1554,46.1554,46.0991,46.0991,8780.0
2017-02-06 11:20:00,49.09,49.11,49.08,49.11,4404.0,46.0991,46.1179,46.0897,46.1179,4404.0
2017-02-06 11:25:00,49.12,49.13,49.06,49.06,10426.0,46.1273,46.1367,46.0709,46.0709,10426.0
2017-02-06 11:30:00,49.06,49.09,49.04,49.08,5303.0,46.0709,46.0991,46.0521,46.0897,5303.0
2017-02-06 11:35:00,49.09,49.14,49.09,49.1,8948.0,46.0991,46.1461,46.0991,46.1085,8948.0
2017-02-06 11:40:00,49.11,49.13,49.09,49.13,6210.0,46.1179,46.1367,46.0991,46.1367,6210.0
2017-02-06 11:45:00,49.15,49.15,49.13,49.13,6756.0,46.1554,46.1554,46.1367,46.1367,6756.0
2017-02-06 11:50:00,49.13,49.15,49.11,49.13,7461.0,46.1367,46.1554,46.1179,46.1367,7461.0
2017-02-06 11:55:00,49.13,49.16,49.12,49.16,6550.0,46.1367,46.1648,46.1273,46.1648,6550.0
2017-02-06 12:00:00,49.15,49.16,49.12,49.13,4293.0,46.1554,46.1648,46.1273,46.1367,4293.0
2017-02-06 12:05:00,49.13,49.14,49.11,49.12,6552.0,46.1367,46.1461,46.1179,46.1273,6552.0
2017-02-06 12:10:00,49.12,49.15,49.12,49.13,7194.0,46.1273,46.1554,46.1273,46.1367,7194.0
2017-02-06 12:15:00,49.13,49.13,49.11,49.12,4300.0,46.1367,46.1367,46.1179,46.1273,4300.0
2017-02-06 12:20:00,49.12,49.12,49.08,49.08,6130.0,46.1273,46.1273,46.0897,46.0897,6130.0
2017-02-06 12:25:00,49.07,49.09,49.05,49.08,5921.0,46.0803,46.0991,46.0615,46.0897,5921.0
2017-02-06 12:30:00,49.08,49.1,49.06,49.07,11343.0,46.0897,46.1085,46.0709,46.0803,11343.0
2017-02-06 12:35:00,49.07,49.08,49.05,49.07,7121.0,46.0803,46.0897,46.0615,46.0803,7121.0
2017-02-06 12:40:00,49.08,49.11,49.07,49.09,5333.0,46.0897,46.1179,46.0803,46.0991,5333.0
2017-02-06 12:45:00,49.09,49.13,49.09,49.11,5566.0,46.0991,46.1367,46.0991,46.1179,5566.0
2017-02-06 12:50:00,49.11,49.14,49.11,49.11,6089.0,46.1179,46.1461,46.1179,46.1179,6089.0
2017-02-06 12:55:00,49.11,49.11,49.05,49.06,7586.0,46.1179,46.1179,46.0615,46.0709,7586.0
2017-02-06 13:00:00,49.07,49.09,49.05,49.05,6548.0,46.0803,46.0991,46.0615,46.0615,6548.0
2017-02-06 13:05:00,49.04,49.08,49.02,49.08,6956.0,46.0521,46.0897,46.0334,46.0897,6956.0
2017-02-06 13:10:00,49.09,49.09,49.03,49.04,6479.0,46.0991,46.0991,46.0428,46.0521,6479.0
2017-02-06 13:15:00,49.05,49.06,49.01,49.03,7010.0,46.0615,46.0709,46.024,46.0428,7010.0
2017-02-06 13:20:00,49.04,49.08,49.04,49.07,5423.0,46.0521,46.0897,46.0521,46.0803,5423.0
2017-02-06 13:25:00,49.07,49.07,49.06,49.07,4852.0,46.0803,46.0803,46.0709,46.0803,4852.0
2017-02-06 13:30:00,49.06,49.1,49.05,49.09,8769.0,46.0709,46.1085,46.0615,46.0991,8769.0
2017-02-06 13:35:00,49.09,49.09,49.05,49.07,7854.0,46.0991,46.0991,46.0615,46.0803,7854.0
2017-02-06 13:40:00,49.05,49.1,49.05,49.1,3684.0,46.0615,46.1085,46.0615,46.1085,3684.0
2017-02-06 13:45:00,49.1,49.11,49.08,49.09,5608.0,46.1085,46.1179,46.0897,46.0991,5608.0
2017-02-06 13:50:00,49.1,49.16,49.1,49.15,10450.0,46.1085,46.1648,46.1085,46.1554,10450.0
2017-02-06 13:55:00,49.14,49.15,49.13,49.13,5468.0,46.1461,46.1554,46.1367,46.1367,5468.0
2017-02-06 14:00:00,49.12,49.13,49.11,49.12,4765.0,46.1273,46.1367,46.1179,46.1273,4765.0
2017-02-06 14:05:00,49.12,49.13,49.09,49.12,7700.0,46.1273,46.1367,46.0991,46.1273,7700.0
2017-02-06 14:10:00,49.12,49.14,49.11,49.14,4119.0,46.1273,46.1461,46.1179,46.1461,4119.0
2017-02-06 14:15:00,49.14,49.15,49.11,49.13,5194.0,46.1461,46.1554,46.1179,46.1367,5194.0
2017-02-06 14:20:00,49.13,49.16,49.13,49.15,6839.0,46.1367,46.1648,46.1367,46.1554,6839.0
2017-02-06 14:25:00,49.15,49.18,49.15,49.16,4412.0,46.1554,46.1836,46.1554,46.1648,4412.0
2017-02-06 14:30:00,49.17,49.19,49.17,49.19,5902.0,46.1742,46.193,46.1742,46.193,5902.0
2017-02-06 14:35:00,49.19,49.2,49.17,49.19,4861.0,46.193,46.2024,46.1742,46.193,4861.0
2017-02-06 14:40:00,49.19,49.19,49.17,49.19,2842.0,46.193,46.193,46.1742,46.193,2842.0
2017-02-06 14:45:00,49.19,49.21,49.18,49.18,9596.0,46.193,46.2118,46.1836,46.1836,9596.0
2017-02-06 14:50:00,49.19,49.19,49.17,49.18,5931.0,46.193,46.193,46.1742,46.1836,5931.0
2017-02-06 14:55:00,49.19,49.25,49.19,49.24,8775.0,46.193,46.2494,46.193,46.24,8775.0
2017-02-06 15:00:00,49.23,49.26,49.22,49.26,5825.0,46.2306,46.2587,46.2212,46.2587,5825.0
2017-02-06 15:05:00,49.27,49.29,49.24,49.26,9497.0,46.2681,46.2869,46.24,46.2587,9497.0
2017-02-06 15:10:00,49.27,49.29,49.26,49.28,7892.0,46.2681,46.2869,46.2587,46.2775,7892.0
2017-02-06 15:15:00,49.28,49.33,49.28,49.3,10130.0,46.2775,46.3245,46.2775,46.2963,10130.0
2017-02-06 15:20:00,49.31,49.32,49.29,49.29,7801.0,46.3057,46.3151,46.2869,46.2869,7801.0
2017-02-06 15:25:00,49.29,49.31,49.28,49.3,9626.0,46.2869,46.3057,46.2775,46.2963,9626.0
2017-02-06 15:30:00,49.3,49.3,49.28,49.29,8027.0,46.2963,46.2963,46.2775,46.2869,8027.0
2017-02-06 15:35:00,49.29,49.3,49.27,49.29,11304.0,46.2869,46.2963,46.2681,46.2869,11304.0
2017-02-06 15:40:00,49.3,49.31,49.27,49.27,22684.0,46.2963,46.3057,46.2681,46.2681,22684.0
2017-02-06 15:45:00,49.28,49.29,49.27,49.28,14252.0,46.2775,46.2869,46.2681,46.2775,14252.0
2017-02-06 15:50:00,49.28,49.3,49.28,49.29,26514.0,46.2775,46.2963,46.2775,46.2869,26514.0
2017-02-06 15:55:00,49.28,49.29,49.26,49.28,63900.0,46.2775,46.2869,46.2587,46.2775,63900.0
2017-02-07 09:30:00,49.42,49.62,49.37,49.51,29683.0,46.409,46.5968,46.362,46.4935,29683.0
2017-02-07 09:35:00,49.52,49.66,49.48,49.66,16286.0,46.5029,46.6344,46.4653,46.6344,16286.0
2017-02-07 09:40:00,49.66,49.72,49.64,49.72,17613.0,46.6344,46.6907,46.6156,46.6907,17613.0
2017-02-07 09:45:00,49.71,49.78,49.64,49.68,103785.0,46.6813,46.7471,46.6156,46.6532,103785.0
2017-02-07 09:50:00,49.68,49.74,49.62,49.71,27713.0,46.6532,46.7095,46.5968,46.6813,27713.0
2017-02-07 09:55:00,49.73,49.73,49.6,49.61,49797.0,46.7001,46.7001,46.578,46.5874,49797.0
2017-02-07 10:00:00,49.61,49.65,49.59,49.63,64020.0,46.5874,46.625,46.5686,46.6062,64020.0
2017-02-07 10:05:00,49.63,49.65,49.56,49.58,20781.0,46.6062,46.625,46.5405,46.5592,20781.0
2017-02-07 10:10:00,49.57,49.58,49.53,49.53,9479.0,46.5499,46.5592,46.5123,46.5123,9479.0
2017-02-07 10:15:00,49.53,49.59,49.52,49.58,13830.0,46.5123,46.5686,46.5029,46.5592,13830.0
2017-02-07 10:20:00,49.58,49.59,49.45,49.45,19410.0,46.5592,46.5686,46.4372,46.4372,19410.0
2017-02-07 10:25:00,49.45,49.45,49.35,49.36,19570.0,46.4372,46.4372,46.3433,46.3526,19570.0
2017-02-07 10:30:00,49.36,49.52,49.36,49.48,27335.0,46.3526,46.5029,46.3526,46.4653,27335.0
2017-02-07 10:35:00,49.49,49.54,49.48,49.48,12548.0,46.4747,46.5217,46.4653,46.4653,12548.0
2017-02-07 10:40:00,49.48,49.5,49.47,49.49,37842.0,46.4653,46.4841,46.4559,46.4747,37842.0
2017-02-07 10:45:00,49.48,49.5,49.46,49.49,8216.0,46.4653,46.4841,46.4466,46.4747,8216.0
2017-02-07 10:50:00,49.5,49.51,49.47,49.47,29526.0,46.4841,46.4935,46.4559,46.4559,29526.0
2017-02-07 10:55:00,49.47,49.47,49.4,49.41,4492.0,46.4559,46.4559,46.3902,46.3996,4492.0
2017-02-07 11:00:00,49.4,49.44,49.4,49.43,12072.0,46.3902,46.4278,46.3902,46.4184,12072.0
2017-02-07 11:05:00,49.43,49.47,49.42,49.47,6190.0,46.4184,46.4559,46.409,46.4559,6190.0
2017-02-07 11:10:00,49.48,49.48,49.45,49.47,6552.0,46.4653,46.4653,46.4372,46.4559,6552.0
2017-02-07 11:15:00,49.47,49.48,49.41,49.42,5334.0,46.4559,46.4653,46.3996,46.409,5334.0
2017-02-07 11:20:00,49.41,49.42,49.38,49.38,10099.0,46.3996,46.409,46.3714,46.3714,10099.0
2017-02-07 11:25:00,49.38,49.42,49.36,49.42,22353.0,46.3714,46.409,46.3526,46.409,22353.0
2017-02-07 11:30:00,49.42,49.48,49.41,49.48,10022.0,46.409,46.4653,46.3996,46.4653,10022.0
2017-02-07 11:35:00,49.47,49.52,49.44,49.52,30739.0,46.4559,46.5029,46.4278,46.5029,30739.0
2017-02-07 11:40:00,49.51,49.53,49.48,49.48,27441.0,46.4935,46.5123,46.4653,46.4653,27441.0
2017-02-07 11:45:00,49.48,49.51,49.48,49.5,7919.0,46.4653,46.4935,46.4653,46.4841,7919.0
2017-02-07 11:50:00,49.5,49.5,49.46,49.48,14336.0,46.4841,46.4841,46.4466,46.4653,14336.0
2017-02-07 11:55:00,49.48,49.51,49.48,49.48,52872.0,46.4653,46.4935,46.4653,46.4653,52872.0
2017-02-07 12:00:00,49.48,49.51,49.45,49.49,12338.0,46.4653,46.4935,46.4372,46.4747,12338.0
2017-02-07 12:05:00,49.49,49.5,49.47,49.49,8900.0,46.4747,46.4841,46.4559,46.4747,8900.0
2017-02-07 12:10:00,49.5,49.51,49.47,49.48,44869.0,46.4841,46.4935,46.4559,46.4653,44869.0
2017-02-07 12:15:00,49.48,49.52,49.46,49.51,43319.0,46.4653,46.5029,46.4466,46.4935,43319.0
2017-02-07 12:20:00,49.5,49.5,49.41,49.42,11014.0,46.4841,46.4841,46.3996,46.409,11014.0
2017-02-07 12:25:00,49.41,49.42,49.33,49.35,16236.0,46.3996,46.409,46.3245,46.3433,16236.0
2017-02-07 12:30:00,49.34,49.38,49.32,49.37,11918.0,46.3339,46.3714,46.3151,46.362,11918.0
2017-02-07 12:35:00,49.38,49.39,49.36,49.38,10110.0,46.3714,46.3808,46.3526,46.3714,10110.0
2017-02-07 12:40:00,49.38,49.38,49.29,49.3,13197.0,46.3714,46.3714,46.2869,46.2963,13197.0
2017-02-07 12:45:00,49.3,49.33,49.27,49.27,12115.0,46.2963,46.3245,46.2681,46.2681,12115.0
2017-02-07 12:50:00,49.27,49.3,49.26,49.3,9818.0,46.2681,46.2963,46.2587,46.2963,9818.0
2017-02-07 12:55:00,49.31,49.32,49.28,49.32,11161.0,46.3057,46.3151,46.2775,46.3151,11161.0
2017-02-07 13:00:00,49.32,49.35,49.32,49.34,11513.0,46.3151,46.3433,46.3151,46.3339,11513.0
2017-02-07 13:05:00,49.34,49.35,49.3,49.33,15516.0,46.3339,46.3433,46.2963,46.3245,15516.0
2017-02-07 13:10:00,49.33,49.4,49.32,49.37,10399.0,46.3245,46.3902,46.3151,46.362,10399.0
2017-02-07 13:15:00,49.38,49.42,49.37,49.4,11568.0,46.3714,46.409,46.362,46.3902,11568.0
2017-02-07 13:20:00,49.41,49.42,49.36,49.39,11829.0,46.3996,46.409,46.3526,46.3808,11829.0
2017-02-07 13:25:00,49.4,49.43,49.38,49.4,9763.0,46.3902,46.4184,46.3714,46.3902,9763.0
2017-02-07 13:30:00,49.39,49.42,49.39,49.41,9768.0,46.3808,46.409,46.3808,46.3996,9768.0
2017-02-07 13:35:00,49.41,49.44,49.41,49.44,4928.0,46.3996,46.4278,46.3996,46.4278,4928.0
2017-02-07 13:40:00,49.45,49.51,49.44,49.51,13890.0,46.4372,46.4935,46.4278,46.4935,13890.0
2017-02-07 13:45:00,49.5,49.5,49.48,49.5,6423.0,46.4841,46.4841,46.4653,46.4841,6423.0
2017-02-07 13:50:00,49.5,49.51,49.45,49.48,13325.0,46.4841,46.4935,46.4372,46.4653,13325.0
2017-02-07 13:55:00,49.48,49.51,49.46,49.48,30021.0,46.4653,46.4935,46.4466,46.4653,30021.0
2017-02-07 14:00:00,49.48,49.5,49.45,49.47,15819.0,46.4653,46.4841,46.4372,46.4559,15819.0
2017-02-07 14:05:00,49.48,49.51,49.47,49.49,9691.0,46.4653,46.4935,46.4559,46.4747,9691.0
2017-02-07 14:10:00,49.48,49.49,49.46,49.47,20979.0,46.4653,46.4747,46.4466,46.4559,20979.0
2017-02-07 14:15:00,49.46,49.49,49.39,49.39,27257.0,46.4466,46.4747,46.3808,46.3808,27257.0
2017-02-07 14:20:00,49.39,49.39,49.36,49.37,7775.0,46.3808,46.3808,46.3526,46.362,7775.0
2017-02-07 14:25:00,49.37,49.42,49.35,49.42,18546.0,46.362,46.409,46.3433,46.409,18546.0
2017-02-07 14:30:00,49.42,49.44,49.4,49.41,10559.0,46.409,46.4278,46.3902,46.3996,10559.0
2017-02-07 14:35:00,49.42,49.44,49.4,49.4,35783.0,46.409,46.4278,46.3902,46.3902,35783.0
2017-02-07 14:40:00,49.4,49.43,49.39,49.43,7599.0,46.3902,46.4184,46.3808,46.4184,7599.0
2017-02-07 14:45:00,49.45,49.46,49.4,49.42,12160.0,46.4372,46.4466,46.3902,46.409,12160.0
2017-02-07 14:50:00,49.42,49.43,49.4,49.41,33385.0,46.409,46.4184,46.3902,46.3996,33385.0
2017-02-07 14:55:00,49.41,49.44,49.4,49.43,6285.0,46.3996,46.4278,46.3902,46.4184,6285.0
2017-02-07 15:00:00,49.44,49.47,49.43,49.44,14505.0,46.4278,46.4559,46.4184,46.4278,14505.0
2017-02-07 15:05:00,49.44,49.45,49.41,49.41,9877.0,46.4278,46.4372,46.3996,46.3996,9877.0
2017-02-07 15:10:00,49.41,49.46,49.39,49.44,28372.0,46.3996,46.4466,46.3808,46.4278,28372.0
2017-02-07 15:15:00,49.44,49.48,49.41,49.47,14176.0,46.4278,46.4653,46.3996,46.4559,14176.0
2017-02-07 15:20:00,49.47,49.48,49.43,49.46,12838.0,46.4559,46.4653,46.4184,46.4466,12838.0
2017-02-07 15:25:00,49.45,49.5,49.45,49.5,8119.0,46.4372,46.4841,46.4372,46.4841,8119.0
2017-02-07 15:30:00,49.5,49.5,49.45,49.49,15962.0,46.4841,46.4841,46.4372,46.4747,15962.0
2017-02-07 15:35:00,49.5,49.5,49.44,49.46,35569.0,46.4841,46.4841,46.4278,46.4466,35569.0
2017-02-07 15:40:00,49.47,49.53,49.46,49.51,37303.0,46.4559,46.5123,46.4466,46.4935,37303.0
2017-02-07 15:45:00,49.51,49.6,49.51,49.59,63642.0,46.4935,46.578,46.4935,46.5686,63642.0
2017-02-07 15:50:00,49.59,49.65,49.56,49.65,136569.0,46.5686,46.625,46.5405,46.625,136569.0
2017-02-07 15:55:00,49.65,49.7,49.59,49.64,198902.0,46.625,46.6719,46.5686,46.6156,198902.0
2017-02-08 09:30:00,49.37,49.47,49.31,49.31,11057.0,46.362,46.4559,46.3057,46.3057,11057.0
2017-02-08 09:35:00,49.29,49.4,49.23,49.4,9224.0,46.2869,46.3902,46.2306,46.3902,9224.0
2017-02-08 09:40:00,49.4,49.47,49.38,49.47,11197.0,46.3902,46.4559,46.3714,46.4559,11197.0
2017-02-08 09:45:00,49.47,49.47,49.39,49.39,15113.0,46.4559,46.4559,46.3808,46.3808,15113.0
2017-02-08 09:50:00,49.4,49.5,49.39,49.48,17746.0,46.3902,46.4841,46.3808,46.4653,17746.0
2017-02-08 09:55:00,49.49,49.6,49.48,49.58,12545.0,46.4747,46.578,46.4653,46.5592,12545.0
2017-02-08 10:00:00,49.57,49.59,49.51,49.59,12257.0,46.5499,46.5686,46.4935,46.5686,12257.0
2017-02-08 10:05:00,49.59,49.66,49.59,49.64,13154.0,46.5686,46.6344,46.5686,46.6156,13154.0
2017-02-08 10:10:00,49.64,49.7,49.64,49.66,9363.0,46.6156,46.6719,46.6156,46.6344,9363.0
2017-02-08 10:15:00,49.66,49.69,49.62,49.65,23353.0,46.6344,46.6625,46.5968,46.625,23353.0
2017-02-08 10:20:00,49.65,49.65,49.6,49.64,13575.0,46.625,46.625,46.578,46.6156,13575.0
2017-02-08 10:25:00,49.63,49.65,49.61,49.62,11350.0,46.6062,46.625,46.5874,46.5968,11350.0
2017-02-08 10:30:00,49.63,49.73,49.63,49.72,14432.0,46.6062,46.7001,46.6062,46.6907,14432.0
2017-02-08 10:35:00,49.72,49.77,49.7,49.75,17501.0,46.6907,46.7377,46.6719,46.7189,17501.0
2017-02-08 10:40:00,49.74,49.88,49.73,49.84,16199.0,46.7095,46.841,46.7001,46.8034,16199.0
2017-02-08 10:45:00,49.85,49.88,49.81,49.84,22594.0,46.8128,46.841,46.7752,46.8034,22594.0
2017-02-08 10:50:00,49.83,49.85,49.77,49.8,25728.0,46.794,46.8128,46.7377,46.7658,25728.0
2017-02-08 10:55:00,49.81,49.85,49.79,49.84,48666.0,46.7752,46.8128,46.7565,46.8034,48666.0
2017-02-08 11:00:00,49.85,49.93,49.84,49.91,27360.0,46.8128,46.8879,46.8034,46.8691,27360.0
2017-02-08 11:05:00,49.92,49.97,49.88,49.94,48944.0,46.8785,46.9255,46.841,46.8973,48944.0
2017-02-08 11:10:00,49.94,50.01,49.93,49.95,75049.0,46.8973,46.963,46.8879,46.9067,75049.0
2017-02-08 11:15:00,49.95,50.0,49.93,49.97,114820.0,46.9067,46.9537,46.8879,46.9255,114820.0
2017-02-08 11:20:00,49.97,49.99,49.95,49.97,32205.0,46.9255,46.9443,46.9067,46.9255,32205.0
2017-02-08 11:25:00,49.96,49.97,49.92,49.93,18028.0,46.9161,46.9255,46.8785,46.8879,18028.0
2017-02-08 11:30:00,49.93,49.93,49.84,49.86,27402.0,46.8879,46.8879,46.8034,46.8222,27402.0
2017-02-08 11:35:00,49.87,49.9,49.81,49.81,8939.0,46.8316,46.8597,46.7752,46.7752,8939.0
2017-02-08 11:40:00,49.79,49.79,49.71,49.72,12438.0,46.7565,46.7565,46.6813,46.6907,12438.0
2017-02-08 11:45:00,49.73,49.73,49.66,49.66,9278.0,46.7001,46.7001,46.6344,46.6344,9278.0
2017-02-08 11:50:00,49.66,49.68,49.62,49.62,6335.0,46.6344,46.6532,46.5968,46.5968,6335.0
2017-02-08 11:55:00,49.61,49.61,49.54,49.57,16089.0,46.5874,46.5874,46.5217,46.5499,16089.0
2017-02-08 12:00:00,49.57,49.61,49.57,49.58,12428.0,46.5499,46.5874,46.5499,46.5592,12428.0
2017-02-08 12:05:00,49.58,49.66,49.58,49.66,13722.0,46.5592,46.6344,46.5592,46.6344,13722.0
2017-02-08 12:10:00,49.68,49.71,49.67,49.68,4885.0,46.6532,46.6813,46.6438,46.6532,4885.0
2017-02-08 12:15:00,49.68,49.68,49.64,49.65,3075.0,46.6532,46.6532,46.6156,46.625,3075.0
2017-02-08 12:20:00,49.65,49.67,49.64,49.67,7079.0,46.625,46.6438,46.6156,46.6438,7079.0
2017-02-08 12:25:00,49.67,49.68,49.65,49.68,7845.0,46.6438,46.6532,46.625,46.6532,7845.0
2017-02-08 12:30:00,49.66,49.68,49.64,49.67,12982.0,46.6344,46.6532,46.6156,46.6438,12982.0
2017-02-08 12:35:00,49.67,49.67,49.65,49.67,9215.0,46.6438,46.6438,46.625,46.6438,9215.0
2017-02-08 12:40:00,49.66,49.69,49.65,49.69,4322.0,46.6344,46.6625,46.625,46.6625,4322.0
2017-02-08 12:45:00,49.69,49.71,49.66,49.7,11023.0,46.6625,46.6813,46.6344,46.6719,11023.0
2017-02-08 12:50:00,49.7,49.74,49.69,49.69,6003.0,46.6719,46.7095,46.6625,46.6625,6003.0
2017-02-08 12:55:00,49.69,49.69,49.69,49.69,200.0,46.6625,46.6625,46.6625,46.6625,200.0
2017-02-08 13:00:00,49.69,49.73,49.69,49.73,8313.0,46.6625,46.7001,46.6625,46.7001,8313.0
2017-02-08 13:05:00,49.72,49.79,49.69,49.79,51578.0,46.6907,46.7565,46.6625,46.7565,51578.0
2017-02-08 13:10:00,49.79,49.81,49.77,49.8,9877.0,46.7565,46.7752,46.7377,46.7658,9877.0
2017-02-08 13:15:00,49.81,49.85,49.8,49.81,8520.0,46.7752,46.8128,46.7658,46.7752,8520.0
2017-02-08 13:20:00,49.83,49.86,49.82,49.84,13950.0,46.794,46.8222,46.7846,46.8034,13950.0
2017-02-08 13:25:00,49.83,49.86,49.8,49.85,14099.0,46.794,46.8222,46.7658,46.8128,14099.0
2017-02-08 13:30:00,49.82,49.85,49.79,49.82,9046.0,46.7846,46.8128,46.7565,46.7846,9046.0
2017-02-08 13:35:00,49.81,49.83,49.78,49.8,10250.0,46.7752,46.794,46.7471,46.7658,10250.0
2017-02-08 13:40:00,49.8,49.8,49.76,49.77,4060.0,46.7658,46.7658,46.7283,46.7377,4060.0
2017-02-08 13:45:00,49.77,49.81,49.75,49.8,4784.0,46.7377,46.7752,46.7189,46.7658,4784.0
2017-02-08 13:50:00,49.81,49.85,49.78,49.82,10812.0,46.7752,46.8128,46.7471,46.7846,10812.0
2017-02-08 13:55:00,49.81,49.86,49.8,49.85,17218.0,46.7752,46.8222,46.7658,46.8128,17218.0
2017-02-08 14:00:00,49.85,49.85,49.81,49.85,12797.0,46.8128,46.8128,46.7752,46.8128,12797.0
2017-02-08 14:05:00,49.86,49.91,49.85,49.91,20214.0,46.8222,46.8691,46.8128,46.8691,20214.0
2017-02-08 14:10:00,49.91,49.95,49.9,49.95,18153.0,46.8691,46.9067,46.8597,46.9067,18153.0
2017-02-08 14:15:00,49.96,49.98,49.95,49.96,13283.0,46.9161,46.9349,46.9067,46.9161,13283.0
2017-02-08 14:20:00,49.96,50.01,49.95,49.95,25698.0,46.9161,46.963,46.9067,46.9067,25698.0
2017-02-08 14:25:00,49.95,49.99,49.95,49.97,15197.0,46.9067,46.9443,46.9067,46.9255,15197.0
2017-02-08 14:30:00,49.97,50.01,49.95,50.01,19089.0,46.9255,46.963,46.9067,46.963,19089.0
2017-02-08 14:35:00,50.01,50.02,49.98,50.0,27499.0,46.963,46.9724,46.9349,46.9537,27499.0
2017-02-08 14:40:00,50.0,50.03,49.99,50.0,19962.0,46.9537,46.9818,46.9443,46.9537,19962.0
2017-02-08 14:45:00,50.01,50.03,50.0,50.01,25112.0,46.963,46.9818,46.9537,46.963,25112.0
2017-02-08 14:50:00,50.01,50.02,49.99,50.0,6894.0,46.963,46.9724,46.9443,46.9537,6894.0
2017-02-08 14:55:00,50.0,50.03,49.99,50.01,33839.0,46.9537,46.9818,46.9443,46.963,33839.0
2017-02-08 15:00:00,50.0,50.01,49.91,49.93,31339.0,46.9537,46.963,46.8691,46.8879,31339.0
2017-02-08 15:05:00,49.93,50.0,49.93,50.0,24787.0,46.8879,46.9537,46.8879,46.9537,24787.0
2017-02-08 15:10:00,50.0,50.0,49.94,49.95,66880.0,46.9537,46.9537,46.8973,46.9067,66880.0
2017-02-08 15:15:00,49.96,49.97,49.94,49.96,20346.0,46.9161,46.9255,46.8973,46.9161,20346.0
2017-02-08 15:20:00,49.97,49.97,49.94,49.96,27380.0,46.9255,46.9255,46.8973,46.9161,27380.0
2017-02-08 15:25:00,49.96,50.01,49.94,50.0,26676.0,46.9161,46.963,46.8973,46.9537,26676.0
2017-02-08 15:30:00,50.0,50.0,49.94,49.98,21263.0,46.9537,46.9537,46.8973,46.9349,21263.0
2017-02-08 15:35:00,49.97,49.97,49.93,49.97,35870.0,46.9255,46.9255,46.8879,46.9255,35870.0
2017-02-08 15:40:00,49.97,49.98,49.95,49.97,29298.0,46.9255,46.9349,46.9067,46.9255,29298.0
2017-02-08 15:45:00,49.98,49.98,49.93,49.95,46803.0,46.9349,46.9349,46.8879,46.9067,46803.0
2017-02-08 15:50:00,49.95,49.96,49.92,49.96,56016.0,46.9067,46.9161,46.8785,46.9161,56016.0
2017-02-08 15:55:00,49.96,49.96,49.89,49.92,171778.0,46.9161,46.9161,46.8504,46.8785,171778.0
2017-02-09 09:30:00,50.1,50.37,50.04,50.37,45180.0,47.0476,47.3011,46.9912,47.3011,45180.0
2017-02-09 09:35:00,50.37,50.42,50.28,50.33,33682.0,47.3011,47.3481,47.2166,47.2636,33682.0
2017-02-09 09:40:00,50.29,50.37,50.28,50.36,31839.0,47.226,47.3011,47.2166,47.2917,31839.0
2017-02-09 09:45:00,50.35,50.4,50.34,50.4,26785.0,47.2823,47.3293,47.2729,47.3293,26785.0
2017-02-09 09:50:00,50.39,50.4,50.27,50.3,29471.0,47.3199,47.3293,47.2072,47.2354,29471.0
2017-02-09 09:55:00,50.3,50.4,50.26,50.4,25760.0,47.2354,47.3293,47.1978,47.3293,25760.0
2017-02-09 10:00:00,50.4,50.41,50.31,50.33,37216.0,47.3293,47.3387,47.2448,47.2636,37216.0
2017-02-09 10:05:00,50.32,50.36,50.25,50.28,46577.0,47.2542,47.2917,47.1884,47.2166,46577.0
2017-02-09 10:10:00,50.29,50.39,50.28,50.39,21259.0,47.226,47.3199,47.2166,47.3199,21259.0
2017-02-09 10:15:00,50.39,50.47,50.38,50.45,17699.0,47.3199,47.395,47.3105,47.3762,17699.0
2017-02-09 10:20:00,50.45,50.54,50.44,50.46,49476.0,47.3762,47.4608,47.3668,47.3856,49476.0
2017-02-09 10:25:00,50.47,50.52,50.44,50.44,21686.0,47.395,47.442,47.3668,47.3668,21686.0
2017-02-09 10:30:00,50.43,50.44,50.28,50.34,39241.0,47.3575,47.3668,47.2166,47.2729,39241.0
2017-02-09 10:35:00,50.35,50.4,50.33,50.38,49993.0,47.2823,47.3293,47.2636,47.3105,49993.0
2017-02-09 10:40:00,50.38,50.47,50.38,50.42,60741.0,47.3105,47.395,47.3105,47.3481,60741.0
2017-02-09 10:45:00,50.42,50.51,50.42,50.45,18890.0,47.3481,47.4326,47.3481,47.3762,18890.0
2017-02-09 10:50:00,50.45,50.45,50.34,50.37,41310.0,47.3762,47.3762,47.2729,47.3011,41310.0
2017-02-09 10:55:00,50.38,50.43,50.35,50.43,19002.0,47.3105,47.3575,47.2823,47.3575,19002.0
2017-02-09 11:00:00,50.43,50.52,50.42,50.5,15892.0,47.3575,47.442,47.3481,47.4232,15892.0
2017-02-09 11:05:00,50.49,50.59,50.48,50.59,13217.0,47.4138,47.5077,47.4044,47.5077,13217.0
2017-02-09 11:10:00,50.58,50.65,50.55,50.65,28094.0,47.4983,47.5641,47.4701,47.5641,28094.0
2017-02-09 11:15:00,50.66,50.74,50.65,50.73,37279.0,47.5734,47.6486,47.5641,47.6392,37279.0
2017-02-09 11:20:00,50.73,50.77,50.71,50.76,33354.0,47.6392,47.6767,47.6204,47.6674,33354.0
2017-02-09 11:25:00,50.76,50.77,50.72,50.73,23920.0,47.6674,47.6767,47.6298,47.6392,23920.0
2017-02-09 11:30:00,50.74,50.78,50.74,50.78,34527.0,47.6486,47.6861,47.6486,47.6861,34527.0
2017-02-09 11:35:00,50.79,50.79,50.74,50.75,54870.0,47.6955,47.6955,47.6486,47.658,54870.0
2017-02-09 11:40:00,50.75,50.79,50.73,50.76,64041.0,47.658,47.6955,47.6392,47.6674,64041.0
2017-02-09 11:45:00,50.76,50.77,50.74,50.76,24150.0,47.6674,47.6767,47.6486,47.6674,24150.0
2017-02-09 11:50:00,50.75,50.8,50.73,50.8,21783.0,47.658,47.7049,47.6392,47.7049,21783.0
2017-02-09 11:55:00,50.79,50.79,50.74,50.77,13747.0,47.6955,47.6955,47.6486,47.6767,13747.0
2017-02-09 12:00:00,50.77,50.77,50.73,50.76,15956.0,47.6767,47.6767,47.6392,47.6674,15956.0
2017-02-09 12:05:00,50.76,50.78,50.74,50.76,14634.0,47.6674,47.6861,47.6486,47.6674,14634.0
2017-02-09 12:10:00,50.77,50.78,50.72,50.73,14152.0,47.6767,47.6861,47.6298,47.6392,14152.0
2017-02-09 12:15:00,50.73,50.75,50.68,50.69,23036.0,47.6392,47.658,47.5922,47.6016,23036.0
2017-02-09 12:20:00,50.69,50.69,50.65,50.66,9849.0,47.6016,47.6016,47.5641,47.5734,9849.0
2017-02-09 12:25:00,50.66,50.69,50.65,50.66,14688.0,47.5734,47.6016,47.5641,47.5734,14688.0
2017-02-09 12:30:00,50.66,50.68,50.64,50.65,14350.0,47.5734,47.5922,47.5547,47.5641,14350.0
2017-02-09 12:35:00,50.65,50.68,50.64,50.66,7011.0,47.5641,47.5922,47.5547,47.5734,7011.0
2017-02-09 12:40:00,50.66,50.69,50.65,50.68,9823.0,47.5734,47.6016,47.5641,47.5922,9823.0
2017-02-09 12:45:00,50.69,50.69,50.64,50.65,10632.0,47.6016,47.6016,47.5547,47.5641,10632.0
2017-02-09 12:50:00,50.64,50.65,50.62,50.63,15143.0,47.5547,47.5641,47.5359,47.5453,15143.0
2017-02-09 12:55:00,50.63,50.64,50.57,50.57,18432.0,47.5453,47.5547,47.4889,47.4889,18432.0
2017-02-09 13:00:00,50.57,50.6,50.55,50.58,5961.0,47.4889,47.5171,47.4701,47.4983,5961.0
2017-02-09 13:05:00,50.57,50.61,50.55,50.6,6856.0,47.4889,47.5265,47.4701,47.5171,6856.0
2017-02-09 13:10:00,50.6,50.63,50.59,50.6,6570.0,47.5171,47.5453,47.5077,47.5171,6570.0
2017-02-09 13:15:00,50.6,50.64,50.6,50.64,4204.0,47.5171,47.5547,47.5171,47.5547,4204.0
2017-02-09 13:20:00,50.64,50.64,50.58,50.62,48528.0,47.5547,47.5547,47.4983,47.5359,48528.0
2017-02-09 13:25:00,50.62,50.63,50.61,50.62,11884.0,47.5359,47.5453,47.5265,47.5359,11884.0
2017-02-09 13:30:00,50.62,50.62,50.59,50.6,15399.0,47.5359,47.5359,47.5077,47.5171,15399.0
2017-02-09 13:35:00,50.61,50.62,50.6,50.61,8343.0,47.5265,47.5359,47.5171,47.5265,8343.0
2017-02-09 13:40:00,50.6,50.68,50.6,50.67,25615.0,47.5171,47.5922,47.5171,47.5828,25615.0
2017-02-09 13:45:00,50.67,50.7,50.67,50.69,16250.0,47.5828,47.611,47.5828,47.6016,16250.0
2017-02-09 13:50:00,50.69,50.7,50.67,50.7,15613.0,47.6016,47.611,47.5828,47.611,15613.0
2017-02-09 13:55:00,50.7,50.73,50.69,50.72,13406.0,47.611,47.6392,47.6016,47.6298,13406.0
2017-02-09 14:00:00,50.72,50.74,50.71,50.73,13129.0,47.6298,47.6486,47.6204,47.6392,13129.0
2017-02-09 14:05:00,50.73,50.76,50.73,50.76,21214.0,47.6392,47.6674,47.6392,47.6674,21214.0
2017-02-09 14:10:00,50.76,50.77,50.67,50.7,17473.0,47.6674,47.6767,47.5828,47.611,17473.0
2017-02-09 14:15:00,50.71,50.71,50.67,50.71,15513.0,47.6204,47.6204,47.5828,47.6204,15513.0
2017-02-09 14:20:00,50.7,50.76,50.69,50.74,25239.0,47.611,47.6674,47.6016,47.6486,25239.0
2017-02-09 14:25:00,50.74,50.77,50.72,50.76,20732.0,47.6486,47.6767,47.6298,47.6674,20732.0
2017-02-09 14:30:00,50.76,50.77,50.72,50.74,17951.0,47.6674,47.6767,47.6298,47.6486,17951.0
2017-02-09 14:35:00,50.74,50.79,50.73,50.76,13627.0,47.6486,47.6955,47.6392,47.6674,13627.0
2017-02-09 14:40:00,50.76,50.78,50.74,50.75,14154.0,47.6674,47.6861,47.6486,47.658,14154.0
2017-02-09 14:45:00,50.75,50.76,50.69,50.73,17034.0,47.658,47.6674,47.6016,47.6392,17034.0
2017-02-09 14:50:00,50.74,50.76,50.71,50.76,11730.0,47.6486,47.6674,47.6204,47.6674,11730.0
2017-02-09 14:55:00,50.75,50.76,50.72,50.72,12015.0,47.658,47.6674,47.6298,47.6298,12015.0
2017-02-09 15:00:00,50.72,50.74,50.68,50.69,11841.0,47.6298,47.6486,47.5922,47.6016,11841.0
2017-02-09 15:05:00,50.69,50.7,50.68,50.69,12823.0,47.6016,47.611,47.5922,47.6016,12823.0
2017-02-09 15:10:00,50.69,50.71,50.66,50.68,19766.0,47.6016,47.6204,47.5734,47.5922,19766.0
2017-02-09 15:15:00,50.68,50.68,50.61,50.62,79465.0,47.5922,47.5922,47.5265,47.5359,79465.0
2017-02-09 15:20:00,50.61,50.65,50.6,50.65,23330.0,47.5265,47.5641,47.5171,47.5641,23330.0
2017-02-09 15:25:00,50.64,50.65,50.56,50.62,33145.0,47.5547,47.5641,47.4795,47.5359,33145.0
2017-02-09 15:30:00,50.62,50.62,50.51,50.51,69007.0,47.5359,47.5359,47.4326,47.4326,69007.0
2017-02-09 15:35:00,50.51,50.53,50.51,50.53,36305.0,47.4326,47.4514,47.4326,47.4514,36305.0
2017-02-09 15:40:00,50.53,50.55,50.51,50.54,53749.0,47.4514,47.4701,47.4326,47.4608,53749.0
2017-02-09 15:45:00,50.54,50.56,50.47,50.48,65889.0,47.4608,47.4795,47.395,47.4044,65889.0
2017-02-09 15:50:00,50.48,50.51,50.47,50.49,84424.0,47.4044,47.4326,47.395,47.4138,84424.0
2017-02-09 15:55:00,50.48,50.52,50.46,50.47,159973.0,47.4044,47.442,47.3856,47.395,159973.0
2017-02-10 09:30:00,50.51,50.52,50.3,50.49,18385.0,47.4326,47.442,47.2354,47.4138,18385.0
2017-02-10 09:35:00,50.48,50.51,50.4,50.51,79665.0,47.4044,47.4326,47.3293,47.4326,79665.0
2017-02-10 09:40:00,50.5,50.55,50.5,50.55,55864.0,47.4232,47.4701,47.4232,47.4701,55864.0
2017-02-10 09:45:00,50.56,50.57,50.34,50.37,58935.0,47.4795,47.4889,47.2729,47.3011,58935.0
2017-02-10 09:50:00,50.36,50.37,50.22,50.22,22348.0,47.2917,47.3011,47.1603,47.1603,22348.0
2017-02-10 09:55:00,50.22,50.23,50.12,50.14,26961.0,47.1603,47.1696,47.0663,47.0851,26961.0
2017-02-10 10:00:00,50.16,50.23,50.13,50.16,27656.0,47.1039,47.1696,47.0757,47.1039,27656.0
2017-02-10 10:05:00,50.16,50.17,50.02,50.03,35283.0,47.1039,47.1133,46.9724,46.9818,35283.0
2017-02-10 10:10:00,50.03,50.14,50.03,50.14,16934.0,46.9818,47.0851,46.9818,47.0851,16934.0
2017-02-10 10:15:00,50.14,50.16,50.09,50.11,16974.0,47.0851,47.1039,47.0382,47.057,16974.0
2017-02-10 10:20:00,50.11,50.11,50.05,50.09,18759.0,47.057,47.057,47.0006,47.0382,18759.0
2017-02-10 10:25:00,50.07,50.11,50.06,50.1,17027.0,47.0194,47.057,47.01,47.0476,17027.0
2017-02-10 10:30:00,50.1,50.17,50.09,50.16,15522.0,47.0476,47.1133,47.0382,47.1039,15522.0
2017-02-10 10:35:00,50.17,50.17,50.12,50.14,13830.0,47.1133,47.1133,47.0663,47.0851,13830.0
2017-02-10 10:40:00,50.15,50.23,50.13,50.23,29430.0,47.0945,47.1696,47.0757,47.1696,29430.0
2017-02-10 10:45:00,50.23,50.23,50.18,50.18,11796.0,47.1696,47.1696,47.1227,47.1227,11796.0
2017-02-10 10:50:00,50.18,50.22,50.17,50.18,12185.0,47.1227,47.1603,47.1133,47.1227,12185.0
2017-02-10 10:55:00,50.19,50.36,50.19,50.36,44789.0,47.1321,47.2917,47.1321,47.2917,44789.0
2017-02-10 11:00:00,50.36,50.49,50.36,50.48,32722.0,47.2917,47.4138,47.2917,47.4044,32722.0
2017-02-10 11:05:00,50.48,50.53,50.44,50.52,62661.0,47.4044,47.4514,47.3668,47.442,62661.0
2017-02-10 11:10:00,50.51,50.54,50.42,50.54,43931.0,47.4326,47.4608,47.3481,47.4608,43931.0
2017-02-10 11:15:00,50.54,50.59,50.45,50.46,18934.0,47.4608,47.5077,47.3762,47.3856,18934.0
2017-02-10 11:20:00,50.46,50.47,50.35,50.35,16679.0,47.3856,47.395,47.2823,47.2823,16679.0
2017-02-10 11:25:00,50.35,50.35,50.27,50.3,13772.0,47.2823,47.2823,47.2072,47.2354,13772.0
2017-02-10 11:30:00,50.3,50.41,50.3,50.37,15499.0,47.2354,47.3387,47.2354,47.3011,15499.0
2017-02-10 11:35:00,50.36,50.39,50.34,50.36,13321.0,47.2917,47.3199,47.2729,47.2917,13321.0
2017-02-10 11:40:00,50.36,50.4,50.33,50.38,8094.0,47.2917,47.3293,47.2636,47.3105,8094.0
2017-02-10 11:45:00,50.38,50.41,50.33,50.41,6317.0,47.3105,47.3387,47.2636,47.3387,6317.0
2017-02-10 11:50:00,50.41,50.43,50.34,50.35,17117.0,47.3387,47.3575,47.2729,47.2823,17117.0
2017-02-10 11:55:00,50.36,50.36,50.32,50.35,12788.0,47.2917,47.2917,47.2542,47.2823,12788.0
2017-02-10 12:00:00,50.35,50.37,50.34,50.36,18917.0,47.2823,47.3011,47.2729,47.2917,18917.0
2017-02-10 12:05:00,50.36,50.36,50.3,50.3,32570.0,47.2917,47.2917,47.2354,47.2354,32570.0
2017-02-10 12:10:00,50.3,50.31,50.28,50.29,11418.0,47.2354,47.2448,47.2166,47.226,11418.0
2017-02-10 12:15:00,50.29,50.29,50.25,50.26,15457.0,47.226,47.226,47.1884,47.1978,15457.0
2017-02-10 12:20:00,50.26,50.29,50.25,50.26,11087.0,47.1978,47.226,47.1884,47.1978,11087.0
2017-02-10 12:25:00,50.26,50.3,50.25,50.28,8172.0,47.1978,47.2354,47.1884,47.2166,8172.0
2017-02-10 12:30:00,50.29,50.33,50.29,50.32,5143.0,47.226,47.2636,47.226,47.2542,5143.0
2017-02-10 12:35:00,50.32,50.35,50.32,50.32,5350.0,47.2542,47.2823,47.2542,47.2542,5350.0
2017-02-10 12:40:00,50.32,50.34,50.32,50.33,5650.0,47.2542,47.2729,47.2542,47.2636,5650.0
2017-02-10 12:45:00,50.33,50.34,50.33,50.33,3297.0,47.2636,47.2729,47.2636,47.2636,3297.0
2017-02-10 12:50:00,50.34,50.37,50.33,50.37,6400.0,47.2729,47.3011,47.2636,47.3011,6400.0
2017-02-10 12:55:00,50.37,50.38,50.36,50.37,5707.0,47.3011,47.3105,47.2917,47.3011,5707.0
2017-02-10 13:00:00,50.36,50.37,50.34,50.35,11308.0,47.2917,47.3011,47.2729,47.2823,11308.0
2017-02-10 13:05:00,50.35,50.36,50.34,50.34,10693.0,47.2823,47.2917,47.2729,47.2729,10693.0
2017-02-10 13:10:00,50.34,50.34,50.31,50.32,11465.0,47.2729,47.2729,47.2448,47.2542,11465.0
2017-02-10 13:15:00,50.32,50.33,50.29,50.33,18004.0,47.2542,47.2636,47.226,47.2636,18004.0
2017-02-10 13:20:00,50.33,50.35,50.32,50.35,8034.0,47.2636,47.2823,47.2542,47.2823,8034.0
2017-02-10 13:25:00,50.35,50.36,50.33,50.34,5997.0,47.2823,47.2917,47.2636,47.2729,5997.0
2017-02-10 13:30:00,50.34,50.35,50.33,50.34,6112.0,47.2729,47.2823,47.2636,47.2729,6112.0
2017-02-10 13:35:00,50.35,50.35,50.33,50.34,7523.0,47.2823,47.2823,47.2636,47.2729,7523.0
2017-02-10 13:40:00,50.35,50.38,50.34,50.38,12022.0,47.2823,47.3105,47.2729,47.3105,12022.0
2017-02-10 13:45:00,50.38,50.4,50.37,50.39,10527.0,47.3105,47.3293,47.3011,47.3199,10527.0
2017-02-10 13:50:00,50.39,50.4,50.36,50.38,7197.0,47.3199,47.3293,47.2917,47.3105,7197.0
2017-02-10 13:55:00,50.38,50.38,50.35,50.35,13915.0,47.3105,47.3105,47.2823,47.2823,13915.0
2017-02-10 14:00:00,50.34,50.35,50.28,50.29,20505.0,47.2729,47.2823,47.2166,47.226,20505.0
2017-02-10 14:05:00,50.29,50.32,50.27,50.32,12239.0,47.226,47.2542,47.2072,47.2542,12239.0
2017-02-10 14:10:00,50.32,50.33,50.3,50.3,6171.0,47.2542,47.2636,47.2354,47.2354,6171.0
2017-02-10 14:15:00,50.3,50.31,50.28,50.29,10965.0,47.2354,47.2448,47.2166,47.226,10965.0
2017-02-10 14:20:00,50.29,50.29,50.26,50.27,11055.0,47.226,47.226,47.1978,47.2072,11055.0
2017-02-10 14:25:00,50.27,50.27,50.24,50.24,17164.0,47.2072,47.2072,47.179,47.179,17164.0
2017-02-10 14:30:00,50.24,50.25,50.22,50.23,20881.0,47.179,47.1884,47.1603,47.1696,20881.0
2017-02-10 14:35:00,50.24,50.24,50.2,50.21,12126.0,47.179,47.179,47.1415,47.1509,12126.0
2017-02-10 14:40:00,50.21,50.21,50.17,50.18,17129.0,47.1509,47.1509,47.1133,47.1227,17129.0
2017-02-10 14:45:00,50.19,50.2,50.17,50.18,17714.0,47.1321,47.1415,47.1133,47.1227,17714.0
2017-02-10 14:50:00,50.18,50.18,50.14,50.15,10956.0,47.1227,47.1227,47.0851,47.0945,10956.0
2017-02-10 14:55:00,50.15,50.18,50.14,50.18,16238.0,47.0945,47.1227,47.0851,47.1227,16238.0
2017-02-10 15:00:00,50.18,50.21,50.17,50.2,12316.0,47.1227,47.1509,47.1133,47.1415,12316.0
2017-02-10 15:05:00,50.2,50.23,50.19,50.22,11893.0,47.1415,47.1696,47.1321,47.1603,11893.0
2017-02-10 15:10:00,50.22,50.23,50.18,50.18,12281.0,47.1603,47.1696,47.1227,47.1227,12281.0
2017-02-10 15:15:00,50.19,50.24,50.18,50.22,34709.0,47.1321,47.179,47.1227,47.1603,34709.0
2017-02-10 15:20:00,50.21,50.21,50.17,50.18,23112.0,47.1509,47.1509,47.1133,47.1227,23112.0
2017-02-10 15:25:00,50.17,50.23,50.15,50.21,20418.0,47.1133,47.1696,47.0945,47.1509,20418.0
2017-02-10 15:30:00,50.21,50.26,50.19,50.25,28809.0,47.1509,47.1978,47.1321,47.1884,28809.0
2017-02-10 15:35:00,50.25,50.34,50.24,50.33,23577.0,47.1884,47.2729,47.179,47.2636,23577.0
2017-02-10 15:40:00,50.34,50.34,50.28,50.31,54863.0,47.2729,47.2729,47.2166,47.2448,54863.0
2017-02-10 15:45:00,50.31,50.33,50.28,50.33,25194.0,47.2448,47.2636,47.2166,47.2636,25194.0
2017-02-10 15:50:00,50.33,50.33,50.28,50.29,32629.0,47.2636,47.2636,47.2166,47.226,32629.0
2017-02-10 15:55:00,50.29,50.37,50.28,50.36,117143.0,47.226,47.3011,47.2166,47.2917,117143.0
2017-02-13 09:30:00,50.63,50.63,50.42,50.5,16891.0,47.5453,47.5453,47.3481,47.4232,16891.0
2017-02-13 09:35:00,50.54,50.56,50.5,50.53,8080.0,47.4608,47.4795,47.4232,47.4514,8080.0
2017-02-13 09:40:00,50.53,50.63,50.52,50.6,5750.0,47.4514,47.5453,47.442,47.5171,5750.0
2017-02-13 09:45:00,50.58,50.62,50.54,50.59,13365.0,47.4983,47.5359,47.4608,47.5077,13365.0
2017-02-13 09:50:00,50.58,50.62,50.55,50.62,9554.0,47.4983,47.5359,47.4701,47.5359,9554.0
2017-02-13 09:55:00,50.62,50.64,50.58,50.58,7500.0,47.5359,47.5547,47.4983,47.4983,7500.0
2017-02-13 10:00:00,50.59,50.61,50.55,50.6,7772.0,47.5077,47.5265,47.4701,47.5171,7772.0
2017-02-13 10:05:00,50.61,50.75,50.61,50.72,34467.0,47.5265,47.658,47.5265,47.6298,34467.0
2017-02-13 10:10:00,50.71,50.74,50.7,50.73,11772.0,47.6204,47.6486,47.611,47.6392,11772.0
2017-02-13 10:15:00,50.73,50.74,50.71,50.73,10315.0,47.6392,47.6486,47.6204,47.6392,10315.0
2017-02-13 10:20:00,50.73,50.8,50.72,50.8,18904.0,47.6392,47.7049,47.6298,47.7049,18904.0
2017-02-13 10:25:00,50.8,50.9,50.76,50.86,95452.0,47.7049,47.7988,47.6674,47.7613,95452.0
2017-02-13 10:30:00,50.87,50.87,50.81,50.82,51390.0,47.7707,47.7707,47.7143,47.7237,51390.0
2017-02-13 10:35:00,50.82,50.83,50.79,50.8,24997.0,47.7237,47.7331,47.6955,47.7049,24997.0
2017-02-13 10:40:00,50.8,50.8,50.61,50.68,55334.0,47.7049,47.7049,47.5265,47.5922,55334.0
2017-02-13 10:45:00,50.68,50.7,50.62,50.67,17115.0,47.5922,47.611,47.5359,47.5828,17115.0
2017-02-13 10:50:00,50.68,50.68,50.52,50.53,40718.0,47.5922,47.5922,47.442,47.4514,40718.0
2017-02-13 10:55:00,50.54,50.57,50.5,50.57,22433.0,47.4608,47.4889,47.4232,47.4889,22433.0
2017-02-13 11:00:00,50.58,50.62,50.58,50.61,14330.0,47.4983,47.5359,47.4983,47.5265,14330.0
2017-02-13 11:05:00,50.62,50.71,50.61,50.65,14560.0,47.5359,47.6204,47.5265,47.5641,14560.0
2017-02-13 11:10:00,50.66,50.68,50.61,50.65,7902.0,47.5734,47.5922,47.5265,47.5641,7902.0
2017-02-13 11:15:00,50.66,50.71,50.66,50.71,10020.0,47.5734,47.6204,47.5734,47.6204,10020.0
2017-02-13 11:20:00,50.72,50.72,50.69,50.7,7727.0,47.6298,47.6298,47.6016,47.611,7727.0
2017-02-13 11:25:00,50.7,50.7,50.64,50.65,58169.0,47.611,47.611,47.5547,47.5641,58169.0
2017-02-13 11:30:00,50.64,50.65,50.61,50.62,6767.0,47.5547,47.5641,47.5265,47.5359,6767.0
2017-02-13 11:35:00,50.63,50.64,50.58,50.59,8975.0,47.5453,47.5547,47.4983,47.5077,8975.0
2017-02-13 11:40:00,50.6,50.61,50.56,50.6,6930.0,47.5171,47.5265,47.4795,47.5171,6930.0
2017-02-13 11:45:00,50.61,50.63,50.6,50.61,7359.0,47.5265,47.5453,47.5171,47.5265,7359.0
2017-02-13 11:50:00,50.61,50.61,50.59,50.6,4183.0,47.5265,47.5265,47.5077,47.5171,4183.0
2017-02-13 11:55:00,50.6,50.6,50.55,50.56,11540.0,47.5171,47.5171,47.4701,47.4795,11540.0
2017-02-13 12:00:00,50.55,50.57,50.53,50.56,27143.0,47.4701,47.4889,47.4514,47.4795,27143.0
2017-02-13 12:05:00,50.56,50.57,50.55,50.57,11376.0,47.4795,47.4889,47.4701,47.4889,11376.0
2017-02-13 12:10:00,50.56,50.59,50.56,50.58,7454.0,47.4795,47.5077,47.4795,47.4983,7454.0
2017-02-13 12:15:00,50.59,50.59,50.58,50.59,5659.0,47.5077,47.5077,47.4983,47.5077,5659.0
2017-02-13 12:20:00,50.59,50.61,50.58,50.58,3689.0,47.5077,47.5265,47.4983,47.4983,3689.0
2017-02-13 12:25:00,50.58,50.62,50.57,50.62,8767.0,47.4983,47.5359,47.4889,47.5359,8767.0
2017-02-13 12:30:00,50.61,50.62,50.59,50.6,4000.0,47.5265,47.5359,47.5077,47.5171,4000.0
2017-02-13 12:35:00,50.61,50.62,50.58,50.58,9986.0,47.5265,47.5359,47.4983,47.4983,9986.0
2017-02-13 12:40:00,50.58,50.58,50.56,50.58,3100.0,47.4983,47.4983,47.4795,47.4983,3100.0
2017-02-13 12:45:00,50.58,50.59,50.57,50.59,9279.0,47.4983,47.5077,47.4889,47.5077,9279.0
2017-02-13 12:50:00,50.59,50.61,50.57,50.58,6929.0,47.5077,47.5265,47.4889,47.4983,6929.0
2017-02-13 12:55:00,50.58,50.58,50.54,50.55,4201.0,47.4983,47.4983,47.4608,47.4701,4201.0
2017-02-13 13:00:00,50.55,50.56,50.54,50.54,6093.0,47.4701,47.4795,47.4608,47.4608,6093.0
2017-02-13 13:05:00,50.54,50.55,50.5,50.5,48242.0,47.4608,47.4701,47.4232,47.4232,48242.0
2017-02-13 13:10:00,50.51,50.54,50.5,50.54,4992.0,47.4326,47.4608,47.4232,47.4608,4992.0
2017-02-13 13:15:00,50.54,50.57,50.54,50.55,6061.0,47.4608,47.4889,47.4608,47.4701,6061.0
2017-02-13 13:20:00,50.55,50.59,50.55,50.59,11148.0,47.4701,47.5077,47.4701,47.5077,11148.0
2017-02-13 13:25:00,50.59,50.61,50.58,50.61,7081.0,47.5077,47.5265,47.4983,47.5265,7081.0
2017-02-13 13:30:00,50.62,50.63,50.6,50.63,8155.0,47.5359,47.5453,47.5171,47.5453,8155.0
2017-02-13 13:35:00,50.63,50.64,50.58,50.59,12716.0,47.5453,47.5547,47.4983,47.5077,12716.0
2017-02-13 13:40:00,50.59,50.59,50.57,50.59,6451.0,47.5077,47.5077,47.4889,47.5077,6451.0
2017-02-13 13:45:00,50.59,50.6,50.58,50.59,2600.0,47.5077,47.5171,47.4983,47.5077,2600.0
2017-02-13 13:50:00,50.59,50.6,50.56,50.58,12369.0,47.5077,47.5171,47.4795,47.4983,12369.0
2017-02-13 13:55:00,50.57,50.59,50.55,50.57,24089.0,47.4889,47.5077,47.4701,47.4889,24089.0
2017-02-13 14:00:00,50.57,50.57,50.53,50.56,9982.0,47.4889,47.4889,47.4514,47.4795,9982.0
2017-02-13 14:05:00,50.56,50.57,50.55,50.56,8513.0,47.4795,47.4889,47.4701,47.4795,8513.0
2017-02-13 14:10:00,50.56,50.58,50.54,50.57,11278.0,47.4795,47.4983,47.4608,47.4889,11278.0
2017-02-13 14:15:00,50.58,50.58,50.55,50.58,4992.0,47.4983,47.4983,47.4701,47.4983,4992.0
2017-02-13 14:20:00,50.58,50.6,50.58,50.59,6371.0,47.4983,47.5171,47.4983,47.5077,6371.0
2017-02-13 14:25:00,50.59,50.6,50.58,50.59,5142.0,47.5077,47.5171,47.4983,47.5077,5142.0
2017-02-13 14:30:00,50.59,50.6,50.57,50.58,10100.0,47.5077,47.5171,47.4889,47.4983,10100.0
2017-02-13 14:35:00,50.59,50.61,50.58,50.61,6486.0,47.5077,47.5265,47.4983,47.5265,6486.0
2017-02-13 14:40:00,50.61,50.63,50.59,50.63,9727.0,47.5265,47.5453,47.5077,47.5453,9727.0
2017-02-13 14:45:00,50.64,50.64,50.58,50.6,14308.0,47.5547,47.5547,47.4983,47.5171,14308.0
2017-02-13 14:50:00,50.6,50.61,50.57,50.58,10276.0,47.5171,47.5265,47.4889,47.4983,10276.0
2017-02-13 14:55:00,50.57,50.6,50.57,50.58,7419.0,47.4889,47.5171,47.4889,47.4983,7419.0
2017-02-13 15:00:00,50.58,50.58,50.56,50.58,7612.0,47.4983,47.4983,47.4795,47.4983,7612.0
2017-02-13 15:05:00,50.57,50.6,50.57,50.6,10846.0,47.4889,47.5171,47.4889,47.5171,10846.0
2017-02-13 15:10:00,50.59,50.61,50.57,50.6,17864.0,47.5077,47.5265,47.4889,47.5171,17864.0
2017-02-13 15:15:00,50.6,50.61,50.57,50.59,12250.0,47.5171,47.5265,47.4889,47.5077,12250.0
2017-02-13 15:20:00,50.59,50.59,50.56,50.58,9063.0,47.5077,47.5077,47.4795,47.4983,9063.0
2017-02-13 15:25:00,50.58,50.6,50.57,50.6,19369.0,47.4983,47.5171,47.4889,47.5171,19369.0
2017-02-13 15:30:00,50.59,50.6,50.57,50.59,23551.0,47.5077,47.5171,47.4889,47.5077,23551.0
2017-02-13 15:35:00,50.59,50.61,50.58,50.61,20242.0,47.5077,47.5265,47.4983,47.5265,20242.0
2017-02-13 15:40:00,50.61,50.61,50.59,50.6,26829.0,47.5265,47.5265,47.5077,47.5171,26829.0
2017-02-13 15:45:00,50.6,50.6,50.57,50.58,31064.0,47.5171,47.5171,47.4889,47.4983,31064.0
2017-02-13 15:50:00,50.58,50.59,50.54,50.54,83817.0,47.4983,47.5077,47.4608,47.4608,83817.0
2017-02-13 15:55:00,50.54,50.55,50.51,50.53,111194.0,47.4608,47.4701,47.4326,47.4514,111194.0
2017-02-14 09:30:00,50.24,50.38,50.09,50.33,33332.0,47.179,47.3105,47.0382,47.2636,33332.0
2017-02-14 09:35:00,50.27,50.4,50.23,50.32,19294.0,47.2072,47.3293,47.1696,47.2542,19294.0
2017-02-14 09:40:00,50.3,50.36,50.19,50.3,29160.0,47.2354,47.2917,47.1321,47.2354,29160.0
2017-02-14 09:45:00,50.29,50.43,50.28,50.36,28600.0,47.226,47.3575,47.2166,47.2917,28600.0
2017-02-14 09:50:00,50.37,50.42,50.35,50.37,29938.0,47.3011,47.3481,47.2823,47.3011,29938.0
2017-02-14 09:55:00,50.38,50.46,50.31,50.34,45924.0,47.3105,47.3856,47.2448,47.2729,45924.0
2017-02-14 10:00:00,50.35,50.49,50.32,50.44,54619.0,47.2823,47.4138,47.2542,47.3668,54619.0
2017-02-14 10:05:00,50.43,50.51,50.42,50.48,44073.0,47.3575,47.4326,47.3481,47.4044,44073.0
2017-02-14 10:10:00,50.48,50.51,50.45,50.5,62889.0,47.4044,47.4326,47.3762,47.4232,62889.0
2017-02-14 10:15:00,50.49,50.52,50.46,50.49,59156.0,47.4138,47.442,47.3856,47.4138,59156.0
2017-02-14 10:20:00,50.5,50.63,50.5,50.61,23140.0,47.4232,47.5453,47.4232,47.5265,23140.0
2017-02-14 10:25:00,50.61,50.65,50.53,50.6,21683.0,47.5265,47.5641,47.4514,47.5171,21683.0
2017-02-14 10:30:00,50.6,50.6,50.53,50.55,29522.0,47.5171,47.5171,47.4514,47.4701,29522.0
2017-02-14 10:35:00,50.55,50.55,50.47,50.5,56657.0,47.4701,47.4701,47.395,47.4232,56657.0
2017-02-14 10:40:00,50.51,50.51,50.4,50.4,47594.0,47.4326,47.4326,47.3293,47.3293,47594.0
2017-02-14 10:45:00,50.4,50.52,50.38,50.5,73503.0,47.3293,47.442,47.3105,47.4232,73503.0
2017-02-14 10:50:00,50.49,50.5,50.38,50.48,31329.0,47.4138,47.4232,47.3105,47.4044,31329.0
2017-02-14 10:55:00,50.48,50.61,50.47,50.6,24576.0,47.4044,47.5265,47.395,47.5171,24576.0
2017-02-14 11:00:00,50.6,50.62,50.57,50.58,33096.0,47.5171,47.5359,47.4889,47.4983,33096.0
2017-02-14 11:05:00,50.58,50.58,50.52,50.54,14884.0,47.4983,47.4983,47.442,47.4608,14884.0
2017-02-14 11:10:00,50.54,50.61,50.53,50.61,17130.0,47.4608,47.5265,47.4514,47.5265,17130.0
2017-02-14 11:15:00,50.62,50.65,50.57,50.65,18572.0,47.5359,47.5641,47.4889,47.5641,18572.0
2017-02-14 11:20:00,50.66,50.68,50.59,50.6,17780.0,47.5734,47.5922,47.5077,47.5171,17780.0
2017-02-14 11:25:00,50.59,50.59,50.53,50.57,13027.0,47.5077,47.5077,47.4514,47.4889,13027.0
2017-02-14 11:30:00,50.57,50.58,50.51,50.51,24595.0,47.4889,47.4983,47.4326,47.4326,24595.0
2017-02-14 11:35:00,50.52,50.54,50.47,50.48,39849.0,47.442,47.4608,47.395,47.4044,39849.0
2017-02-14 11:40:00,50.48,50.57,50.47,50.57,15970.0,47.4044,47.4889,47.395,47.4889,15970.0
2017-02-14 11:45:00,50.57,50.59,50.52,50.52,18838.0,47.4889,47.5077,47.442,47.442,18838.0
2017-02-14 11:50:00,50.52,50.52,50.48,50.52,22775.0,47.442,47.442,47.4044,47.442,22775.0
2017-02-14 11:55:00,50.51,50.53,50.49,50.5,27286.0,47.4326,47.4514,47.4138,47.4232,27286.0
2017-02-14 12:00:00,50.5,50.55,50.49,50.52,23955.0,47.4232,47.4701,47.4138,47.442,23955.0
2017-02-14 12:05:00,50.52,50.55,50.51,50.54,15532.0,47.442,47.4701,47.4326,47.4608,15532.0
2017-02-14 12:10:00,50.55,50.57,50.53,50.56,13805.0,47.4701,47.4889,47.4514,47.4795,13805.0
2017-02-14 12:15:00,50.57,50.6,50.54,50.6,19005.0,47.4889,47.5171,47.4608,47.5171,19005.0
2017-02-14 12:20:00,50.6,50.63,50.57,50.57,27539.0,47.5171,47.5453,47.4889,47.4889,27539.0
2017-02-14 12:25:00,50.57,50.57,50.53,50.55,18882.0,47.4889,47.4889,47.4514,47.4701,18882.0
2017-02-14 12:30:00,50.55,50.61,50.52,50.59,17060.0,47.4701,47.5265,47.442,47.5077,17060.0
2017-02-14 12:35:00,50.58,50.61,50.54,50.54,28335.0,47.4983,47.5265,47.4608,47.4608,28335.0
2017-02-14 12:40:00,50.54,50.57,50.53,50.57,15495.0,47.4608,47.4889,47.4514,47.4889,15495.0
2017-02-14 12:45:00,50.56,50.58,50.55,50.58,12361.0,47.4795,47.4983,47.4701,47.4983,12361.0
2017-02-14 12:50:00,50.57,50.6,50.56,50.56,18693.0,47.4889,47.5171,47.4795,47.4795,18693.0
2017-02-14 12:55:00,50.56,50.6,50.55,50.57,29325.0,47.4795,47.5171,47.4701,47.4889,29325.0
2017-02-14 13:00:00,50.57,50.57,50.53,50.54,15744.0,47.4889,47.4889,47.4514,47.4608,15744.0
2017-02-14 13:05:00,50.54,50.59,50.53,50.59,32901.0,47.4608,47.5077,47.4514,47.5077,32901.0
2017-02-14 13:10:00,50.59,50.6,50.56,50.6,17756.0,47.5077,47.5171,47.4795,47.5171,17756.0
2017-02-14 13:15:00,50.59,50.61,50.55,50.57,18644.0,47.5077,47.5265,47.4701,47.4889,18644.0
2017-02-14 13:20:00,50.56,50.57,50.51,50.53,20322.0,47.4795,47.4889,47.4326,47.4514,20322.0
2017-02-14 13:25:00,50.54,50.54,50.49,50.5,31248.0,47.4608,47.4608,47.4138,47.4232,31248.0
2017-02-14 13:30:00,50.5,50.51,50.48,50.49,29888.0,47.4232,47.4326,47.4044,47.4138,29888.0
2017-02-14 13:35:00,50.49,50.56,50.49,50.55,38071.0,47.4138,47.4795,47.4138,47.4701,38071.0
2017-02-14 13:40:00,50.55,50.57,50.5,50.5,44280.0,47.4701,47.4889,47.4232,47.4232,44280.0
2017-02-14 13:45:00,50.5,50.51,50.46,50.47,50559.0,47.4232,47.4326,47.3856,47.395,50559.0
2017-02-14 13:50:00,50.47,50.47,50.41,50.42,45150.0,47.395,47.395,47.3387,47.3481,45150.0
2017-02-14 13:55:00,50.42,50.43,50.31,50.32,61354.0,47.3481,47.3575,47.2448,47.2542,61354.0
2017-02-14 14:00:00,50.32,50.46,50.3,50.46,52097.0,47.2542,47.3856,47.2354,47.3856,52097.0
2017-02-14 14:05:00,50.45,50.49,50.42,50.48,35588.0,47.3762,47.4138,47.3481,47.4044,35588.0
2017-02-14 14:10:00,50.48,50.49,50.42,50.46,28868.0,47.4044,47.4138,47.3481,47.3856,28868.0
2017-02-14 14:15:00,50.46,50.48,50.43,50.44,26513.0,47.3856,47.4044,47.3575,47.3668,26513.0
2017-02-14 14:20:00,50.44,50.44,50.39,50.42,25114.0,47.3668,47.3668,47.3199,47.3481,25114.0
2017-02-14 14:25:00,50.41,50.42,50.35,50.35,28655.0,47.3387,47.3481,47.2823,47.2823,28655.0
2017-02-14 14:30:00,50.35,50.35,50.28,50.3,48952.0,47.2823,47.2823,47.2166,47.2354,48952.0
2017-02-14 14:35:00,50.3,50.4,50.29,50.34,38469.0,47.2354,47.3293,47.226,47.2729,38469.0
2017-02-14 14:40:00,50.34,50.36,50.28,50.29,58717.0,47.2729,47.2917,47.2166,47.226,58717.0
2017-02-14 14:45:00,50.29,50.33,50.26,50.27,41087.0,47.226,47.2636,47.1978,47.2072,41087.0
2017-02-14 14:50:00,50.28,50.31,50.26,50.27,30903.0,47.2166,47.2448,47.1978,47.2072,30903.0
2017-02-14 14:55:00,50.27,50.31,50.23,50.31,37017.0,47.2072,47.2448,47.1696,47.2448,37017.0
2017-02-14 15:00:00,50.31,50.36,50.3,50.34,18552.0,47.2448,47.2917,47.2354,47.2729,18552.0
2017-02-14 15:05:00,50.34,50.36,50.3,50.33,43853.0,47.2729,47.2917,47.2354,47.2636,43853.0
2017-02-14 15:10:00,50.33,50.35,50.32,50.33,22702.0,47.2636,47.2823,47.2542,47.2636,22702.0
2017-02-14 15:15:00,50.33,50.41,50.32,50.36,58506.0,47.2636,47.3387,47.2542,47.2917,58506.0
2017-02-14 15:20:00,50.36,50.36,50.32,50.33,32310.0,47.2917,47.2917,47.2542,47.2636,32310.0
2017-02-14 15:25:00,50.33,50.33,50.26,50.27,46124.0,47.2636,47.2636,47.1978,47.2072,46124.0
2017-02-14 15:30:00,50.28,50.37,50.23,50.36,56189.0,47.2166,47.3011,47.1696,47.2917,56189.0
2017-02-14 15:35:00,50.36,50.46,50.36,50.45,63083.0,47.2917,47.3856,47.2917,47.3762,63083.0
2017-02-14 15:40:00,50.46,50.46,50.4,50.41,52327.0,47.3856,47.3856,47.3293,47.3387,52327.0
2017-02-14 15:45:00,50.42,50.46,50.4,50.44,104992.0,47.3481,47.3856,47.3293,47.3668,104992.0
2017-02-14 15:50:00,50.44,50.44,50.3,50.31,183839.0,47.3668,47.3668,47.2354,47.2448,183839.0
2017-02-14 15:55:00,50.32,50.47,50.31,50.39,215107.0,47.2542,47.395,47.2448,47.3199,215107.0
2017-02-15 09:30:00,51.14,51.82,50.77,51.5,505168.0,48.0242,48.6628,47.6767,48.3623,505168.0
2017-02-15 09:35:00,51.5,51.84,51.27,51.36,156409.0,48.3623,48.6816,48.1463,48.2308,156409.0
2017-02-15 09:40:00,51.36,51.73,51.35,51.72,223448.0,48.2308,48.5783,48.2214,48.5689,223448.0
2017-02-15 09:45:00,51.72,51.74,50.68,50.9,215641.0,48.5689,48.5876,47.5922,47.7988,215641.0
2017-02-15 09:50:00,50.94,51.09,50.62,50.93,276364.0,47.8364,47.9772,47.5359,47.827,276364.0
2017-02-15 09:55:00,50.95,51.35,50.93,51.21,103369.0,47.8458,48.2214,47.827,48.0899,103369.0
2017-02-15 10:00:00,51.22,51.71,51.21,51.51,157626.0,48.0993,48.5595,48.0899,48.3717,157626.0
2017-02-15 10:05:00,51.51,51.57,51.27,51.27,134474.0,48.3717,48.428,48.1463,48.1463,134474.0
2017-02-15 10:10:00,51.27,51.35,51.16,51.23,74967.0,48.1463,48.2214,48.043,48.1087,74967.0
2017-02-15 10:15:00,51.23,51.4,51.09,51.17,105284.0,48.1087,48.2684,47.9772,48.0524,105284.0
2017-02-15 10:20:00,51.18,51.24,51.04,51.16,57301.0,48.0618,48.1181,47.9303,48.043,57301.0
2017-02-15 10:25:00,51.16,51.24,51.09,51.19,76336.0,48.043,48.1181,47.9772,48.0712,76336.0
2017-02-15 10:30:00,51.17,51.21,51.1,51.15,29540.0,48.0524,48.0899,47.9866,48.0336,29540.0
2017-02-15 10:35:00,51.14,51.34,51.11,51.31,102973.0,48.0242,48.212,47.996,48.1838,102973.0
2017-02-15 10:40:00,51.31,51.44,51.3,51.3,48047.0,48.1838,48.3059,48.1745,48.1745,48047.0
2017-02-15 10:45:00,51.3,51.39,51.3,51.35,74291.0,48.1745,48.259,48.1745,48.2214,74291.0
2017-02-15 10:50:00,51.34,51.42,51.34,51.39,51109.0,48.212,48.2871,48.212,48.259,51109.0
2017-02-15 10:55:00,51.39,51.52,51.38,51.5,50428.0,48.259,48.381,48.2496,48.3623,50428.0
2017-02-15 11:00:00,51.49,51.5,51.37,51.41,41998.0,48.3529,48.3623,48.2402,48.2777,41998.0
2017-02-15 11:05:00,51.42,51.5,51.33,51.37,43144.0,48.2871,48.3623,48.2026,48.2402,43144.0
2017-02-15 11:10:00,51.37,51.39,51.33,51.34,21190.0,48.2402,48.259,48.2026,48.212,21190.0
2017-02-15 11:15:00,51.35,51.52,51.35,51.5,28955.0,48.2214,48.381,48.2214,48.3623,28955.0
2017-02-15 11:20:00,51.5,51.5,51.38,51.42,35187.0,48.3623,48.3623,48.2496,48.2871,35187.0
2017-02-15 11:25:00,51.41,51.55,51.4,51.51,143223.0,48.2777,48.4092,48.2684,48.3717,143223.0
2017-02-15 11:30:00,51.52,51.63,51.52,51.56,41658.0,48.381,48.4843,48.381,48.4186,41658.0
2017-02-15 11:35:00,51.57,51.58,51.45,51.49,31694.0,48.428,48.4374,48.3153,48.3529,31694.0
2017-02-15 11:40:00,51.48,51.49,51.43,51.45,39939.0,48.3435,48.3529,48.2965,48.3153,39939.0
2017-02-15 11:45:00,51.45,51.49,51.4,51.45,48083.0,48.3153,48.3529,48.2684,48.3153,48083.0
2017-02-15 11:50:00,51.45,51.55,51.43,51.55,52667.0,48.3153,48.4092,48.2965,48.4092,52667.0
2017-02-15 11:55:00,51.56,51.59,51.51,51.55,34735.0,48.4186,48.4468,48.3717,48.4092,34735.0
2017-02-15 12:00:00,51.55,51.59,51.51,51.51,20194.0,48.4092,48.4468,48.3717,48.3717,20194.0
2017-02-15 12:05:00,51.53,51.58,51.53,51.57,15751.0,48.3904,48.4374,48.3904,48.428,15751.0
2017-02-15 12:10:00,51.56,51.57,51.52,51.57,37248.0,48.4186,48.428,48.381,48.428,37248.0
2017-02-15 12:15:00,51.56,51.56,51.48,51.53,83122.0,48.4186,48.4186,48.3435,48.3904,83122.0
2017-02-15 12:20:00,51.53,51.53,51.44,51.47,18201.0,48.3904,48.3904,48.3059,48.3341,18201.0
2017-02-15 12:25:00,51.46,51.46,51.38,51.39,29099.0,48.3247,48.3247,48.2496,48.259,29099.0
2017-02-15 12:30:00,51.39,51.41,51.34,51.37,38203.0,48.259,48.2777,48.212,48.2402,38203.0
2017-02-15 12:35:00,51.37,51.46,51.37,51.44,19282.0,48.2402,48.3247,48.2402,48.3059,19282.0
2017-02-15 12:40:00,51.42,51.43,51.35,51.35,26742.0,48.2871,48.2965,48.2214,48.2214,26742.0
2017-02-15 12:45:00,51.35,51.35,51.24,51.25,50513.0,48.2214,48.2214,48.1181,48.1275,50513.0
2017-02-15 12:50:00,51.25,51.31,51.22,51.3,29867.0,48.1275,48.1838,48.0993,48.1745,29867.0
2017-02-15 12:55:00,51.31,51.4,51.3,51.4,41429.0,48.1838,48.2684,48.1745,48.2684,41429.0
2017-02-15 13:00:00,51.41,51.47,51.4,51.47,49563.0,48.2777,48.3341,48.2684,48.3341,49563.0
2017-02-15 13:05:00,51.47,51.47,51.4,51.42,21712.0,48.3341,48.3341,48.2684,48.2871,21712.0
2017-02-15 13:10:00,51.42,51.43,51.33,51.33,18511.0,48.2871,48.2965,48.2026,48.2026,18511.0
2017-02-15 13:15:00,51.34,51.36,51.31,51.36,19499.0,48.212,48.2308,48.1838,48.2308,19499.0
2017-02-15 13:20:00,51.35,51.36,51.27,51.32,29402.0,48.2214,48.2308,48.1463,48.1932,29402.0
2017-02-15 13:25:00,51.32,51.33,51.31,51.31,12554.0,48.1932,48.2026,48.1838,48.1838,12554.0
2017-02-15 13:30:00,51.32,51.35,51.21,51.22,52253.0,48.1932,48.2214,48.0899,48.0993,52253.0
2017-02-15 13:35:00,51.22,51.28,51.22,51.26,28064.0,48.0993,48.1557,48.0993,48.1369,28064.0
2017-02-15 13:40:00,51.26,51.31,51.25,51.3,17509.0,48.1369,48.1838,48.1275,48.1745,17509.0
2017-02-15 13:45:00,51.3,51.34,51.29,51.33,23838.0,48.1745,48.212,48.1651,48.2026,23838.0
2017-02-15 13:50:00,51.33,51.37,51.31,51.35,24867.0,48.2026,48.2402,48.1838,48.2214,24867.0
2017-02-15 13:55:00,51.34,51.37,51.24,51.25,24490.0,48.212,48.2402,48.1181,48.1275,24490.0
2017-02-15 14:00:00,51.25,51.35,51.24,51.32,32235.0,48.1275,48.2214,48.1181,48.1932,32235.0
2017-02-15 14:05:00,51.31,51.31,51.27,51.27,13108.0,48.1838,48.1838,48.1463,48.1463,13108.0
2017-02-15 14:10:00,51.27,51.28,51.22,51.24,18962.0,48.1463,48.1557,48.0993,48.1181,18962.0
2017-02-15 14:15:00,51.24,51.34,51.23,51.34,148740.0,48.1181,48.212,48.1087,48.212,148740.0
2017-02-15 14:20:00,51.34,51.4,51.33,51.39,21941.0,48.212,48.2684,48.2026,48.259,21941.0
2017-02-15 14:25:00,51.39,51.5,51.38,51.5,34925.0,48.259,48.3623,48.2496,48.3623,34925.0
2017-02-15 14:30:00,51.49,51.5,51.41,51.43,26196.0,48.3529,48.3623,48.2777,48.2965,26196.0
2017-02-15 14:35:00,51.44,51.47,51.4,51.41,22596.0,48.3059,48.3341,48.2684,48.2777,22596.0
2017-02-15 14:40:00,51.41,51.48,51.41,51.46,37661.0,48.2777,48.3435,48.2777,48.3247,37661.0
2017-02-15 14:45:00,51.47,51.56,51.46,51.52,30846.0,48.3341,48.4186,48.3247,48.381,30846.0
2017-02-15 14:50:00,51.52,51.56,51.5,51.54,25957.0,48.381,48.4186,48.3623,48.3998,25957.0
2017-02-15 14:55:00,51.52,51.59,51.52,51.55,40029.0,48.381,48.4468,48.381,48.4092,40029.0
2017-02-15 15:00:00,51.55,51.59,51.54,51.56,51713.0,48.4092,48.4468,48.3998,48.4186,51713.0
2017-02-15 15:05:00,51.56,51.59,51.54,51.58,25477.0,48.4186,48.4468,48.3998,48.4374,25477.0
2017-02-15 15:10:00,51.57,51.61,51.55,51.61,55624.0,48.428,48.4656,48.4092,48.4656,55624.0
2017-02-15 15:15:00,51.61,51.62,51.57,51.6,53024.0,48.4656,48.475,48.428,48.4562,53024.0
2017-02-15 15:20:00,51.6,51.65,51.59,51.6,48045.0,48.4562,48.5031,48.4468,48.4562,48045.0
2017-02-15 15:25:00,51.59,51.62,51.58,51.6,35287.0,48.4468,48.475,48.4374,48.4562,35287.0
2017-02-15 15:30:00,51.59,51.63,51.57,51.58,52050.0,48.4468,48.4843,48.428,48.4374,52050.0
2017-02-15 15:35:00,51.57,51.59,51.54,51.55,70678.0,48.428,48.4468,48.3998,48.4092,70678.0
2017-02-15 15:40:00,51.55,51.58,51.55,51.58,75569.0,48.4092,48.4374,48.4092,48.4374,75569.0
2017-02-15 15:45:00,51.58,51.62,51.57,51.61,121308.0,48.4374,48.475,48.428,48.4656,121308.0
2017-02-15 15:50:00,51.61,51.61,51.59,51.6,94860.0,48.4656,48.4656,48.4468,48.4562,94860.0
2017-02-15 15:55:00,51.6,51.65,51.59,51.62,240363.0,48.4562,48.5031,48.4468,48.475,240363.0
2017-02-16 09:30:00,51.68,51.68,51.53,51.53,41259.0,48.5313,48.5313,48.3904,48.3904,41259.0
2017-02-16 09:35:00,51.54,51.6,51.48,51.48,11612.0,48.3998,48.4562,48.3435,48.3435,11612.0
2017-02-16 09:40:00,51.48,51.6,51.47,51.59,19254.0,48.3435,48.4562,48.3341,48.4468,19254.0
2017-02-16 09:45:00,51.58,51.58,51.41,51.41,23941.0,48.4374,48.4374,48.2777,48.2777,23941.0
2017-02-16 09:50:00,51.41,51.42,51.24,51.24,25596.0,48.2777,48.2871,48.1181,48.1181,25596.0
2017-02-16 09:55:00,51.25,51.31,51.02,51.15,97205.0,48.1275,48.1838,47.9115,48.0336,97205.0
2017-02-16 10:00:00,51.14,51.18,51.06,51.1,33692.0,48.0242,48.0618,47.9491,47.9866,33692.0
2017-02-16 10:05:00,51.09,51.19,51.09,51.12,20603.0,47.9772,48.0712,47.9772,48.0054,20603.0
2017-02-16 10:10:00,51.11,51.11,51.01,51.01,22528.0,47.996,47.996,47.9021,47.9021,22528.0
2017-02-16 10:15:00,51.02,51.07,50.99,50.99,27764.0,47.9115,47.9585,47.8833,47.8833,27764.0
2017-02-16 10:20:00,50.99,51.04,50.96,50.96,31450.0,47.8833,47.9303,47.8552,47.8552,31450.0
2017-02-16 10:25:00,50.97,50.97,50.87,50.89,40167.0,47.8646,47.8646,47.7707,47.7894,40167.0
2017-02-16 10:30:00,50.9,50.95,50.88,50.9,21781.0,47.7988,47.8458,47.78,47.7988,21781.0
2017-02-16 10:35:00,50.9,50.95,50.87,50.95,23236.0,47.7988,47.8458,47.7707,47.8458,23236.0
2017-02-16 10:40:00,50.95,51.01,50.95,50.98,23218.0,47.8458,47.9021,47.8458,47.8739,23218.0
2017-02-16 10:45:00,50.97,50.97,50.77,50.78,35572.0,47.8646,47.8646,47.6767,47.6861,35572.0
2017-02-16 10:50:00,50.79,50.81,50.65,50.65,32250.0,47.6955,47.7143,47.5641,47.5641,32250.0
2017-02-16 10:55:00,50.65,50.73,50.63,50.73,31367.0,47.5641,47.6392,47.5453,47.6392,31367.0
2017-02-16 11:00:00,50.75,50.75,50.64,50.67,19365.0,47.658,47.658,47.5547,47.5828,19365.0
2017-02-16 11:05:00,50.67,50.68,50.58,50.63,17876.0,47.5828,47.5922,47.4983,47.5453,17876.0
2017-02-16 11:10:00,50.62,50.62,50.56,50.61,21521.0,47.5359,47.5359,47.4795,47.5265,21521.0
2017-02-16 11:15:00,50.61,50.69,50.57,50.69,28531.0,47.5265,47.6016,47.4889,47.6016,28531.0
2017-02-16 11:20:00,50.68,50.81,50.68,50.8,29931.0,47.5922,47.7143,47.5922,47.7049,29931.0
2017-02-16 11:25:00,50.81,50.86,50.78,50.83,23048.0,47.7143,47.7613,47.6861,47.7331,23048.0
2017-02-16 11:30:00,50.83,50.83,50.76,50.77,13495.0,47.7331,47.7331,47.6674,47.6767,13495.0
2017-02-16 11:35:00,50.76,50.76,50.72,50.76,22616.0,47.6674,47.6674,47.6298,47.6674,22616.0
2017-02-16 11:40:00,50.75,50.82,50.75,50.81,17412.0,47.658,47.7237,47.658,47.7143,17412.0
2017-02-16 11:45:00,50.8,50.8,50.74,50.79,14225.0,47.7049,47.7049,47.6486,47.6955,14225.0
2017-02-16 11:50:00,50.79,50.8,50.76,50.8,18226.0,47.6955,47.7049,47.6674,47.7049,18226.0
2017-02-16 11:55:00,50.81,50.82,50.75,50.82,17246.0,47.7143,47.7237,47.658,47.7237,17246.0
2017-02-16 12:00:00,50.81,50.81,50.74,50.76,19149.0,47.7143,47.7143,47.6486,47.6674,19149.0
2017-02-16 12:05:00,50.76,50.76,50.7,50.7,8389.0,47.6674,47.6674,47.611,47.611,8389.0
2017-02-16 12:10:00,50.69,50.74,50.68,50.72,12808.0,47.6016,47.6486,47.5922,47.6298,12808.0
2017-02-16 12:15:00,50.73,50.76,50.72,50.76,11898.0,47.6392,47.6674,47.6298,47.6674,11898.0
2017-02-16 12:20:00,50.76,50.79,50.75,50.76,13666.0,47.6674,47.6955,47.658,47.6674,13666.0
2017-02-16 12:25:00,50.76,50.78,50.73,50.78,18709.0,47.6674,47.6861,47.6392,47.6861,18709.0
2017-02-16 12:30:00,50.79,50.85,50.79,50.84,10752.0,47.6955,47.7519,47.6955,47.7425,10752.0
2017-02-16 12:35:00,50.84,50.86,50.83,50.85,9465.0,47.7425,47.7613,47.7331,47.7519,9465.0
2017-02-16 12:40:00,50.84,50.85,50.8,50.83,13612.0,47.7425,47.7519,47.7049,47.7331,13612.0
2017-02-16 12:45:00,50.83,50.86,50.82,50.85,17064.0,47.7331,47.7613,47.7237,47.7519,17064.0
2017-02-16 12:50:00,50.86,50.91,50.86,50.88,14720.0,47.7613,47.8082,47.7613,47.78,14720.0
2017-02-16 12:55:00,50.88,50.95,50.88,50.92,36508.0,47.78,47.8458,47.78,47.8176,36508.0
2017-02-16 13:00:00,50.91,50.94,50.85,50.87,97699.0,47.8082,47.8364,47.7519,47.7707,97699.0
2017-02-16 13:05:00,50.87,50.98,50.87,50.98,20906.0,47.7707,47.8739,47.7707,47.8739,20906.0
2017-02-16 13:10:00,50.97,50.98,50.9,50.91,23572.0,47.8646,47.8739,47.7988,47.8082,23572.0
2017-02-16 13:15:00,50.92,50.99,50.89,50.99,79438.0,47.8176,47.8833,47.7894,47.8833,79438.0
2017-02-16 13:20:00,50.99,50.99,50.95,50.96,17229.0,47.8833,47.8833,47.8458,47.8552,17229.0
2017-02-16 13:25:00,50.96,50.98,50.93,50.93,11950.0,47.8552,47.8739,47.827,47.827,11950.0
2017-02-16 13:30:00,50.93,50.93,50.86,50.88,13139.0,47.827,47.827,47.7613,47.78,13139.0
2017-02-16 13:35:00,50.87,50.91,50.87,50.91,13543.0,47.7707,47.8082,47.7707,47.8082,13543.0
2017-02-16 13:40:00,50.91,50.91,50.87,50.89,13429.0,47.8082,47.8082,47.7707,47.7894,13429.0
2017-02-16 13:45:00,50.89,50.92,50.88,50.92,12830.0,47.7894,47.8176,47.78,47.8176,12830.0
2017-02-16 13:50:00,50.92,50.95,50.92,50.94,9311.0,47.8176,47.8458,47.8176,47.8364,9311.0
2017-02-16 13:55:00,50.94,50.95,50.9,50.94,27730.0,47.8364,47.8458,47.7988,47.8364,27730.0
2017-02-16 14:00:00,50.94,50.99,50.94,50.96,13084.0,47.8364,47.8833,47.8364,47.8552,13084.0
2017-02-16 14:05:00,50.95,50.95,50.92,50.95,10358.0,47.8458,47.8458,47.8176,47.8458,10358.0
2017-02-16 14:10:00,50.95,50.96,50.91,50.92,14216.0,47.8458,47.8552,47.8082,47.8176,14216.0
2017-02-16 14:15:00,50.92,50.93,50.86,50.87,12640.0,47.8176,47.827,47.7613,47.7707,12640.0
2017-02-16 14:20:00,50.87,50.87,50.78,50.79,21480.0,47.7707,47.7707,47.6861,47.6955,21480.0
2017-02-16 14:25:00,50.79,50.79,50.74,50.78,19695.0,47.6955,47.6955,47.6486,47.6861,19695.0
2017-02-16 14:30:00,50.77,50.78,50.74,50.78,10894.0,47.6767,47.6861,47.6486,47.6861,10894.0
2017-02-16 14:35:00,50.78,50.78,50.7,50.71,12965.0,47.6861,47.6861,47.611,47.6204,12965.0
2017-02-16 14:40:00,50.71,50.76,50.7,50.75,15555.0,47.6204,47.6674,47.611,47.658,15555.0
2017-02-16 14:45:00,50.75,50.76,50.71,50.71,13838.0,47.658,47.6674,47.6204,47.6204,13838.0
2017-02-16 14:50:00,50.72,50.8,50.7,50.8,17549.0,47.6298,47.7049,47.611,47.7049,17549.0
2017-02-16 14:55:00,50.79,50.84,50.78,50.82,29051.0,47.6955,47.7425,47.6861,47.7237,29051.0
2017-02-16 15:00:00,50.82,50.83,50.77,50.8,21381.0,47.7237,47.7331,47.6767,47.7049,21381.0
2017-02-16 15:05:00,50.8,50.81,50.77,50.78,26295.0,47.7049,47.7143,47.6767,47.6861,26295.0
2017-02-16 15:10:00,50.78,50.82,50.77,50.81,20344.0,47.6861,47.7237,47.6767,47.7143,20344.0
2017-02-16 15:15:00,50.81,50.83,50.79,50.79,19439.0,47.7143,47.7331,47.6955,47.6955,19439.0
2017-02-16 15:20:00,50.79,50.8,50.76,50.77,19667.0,47.6955,47.7049,47.6674,47.6767,19667.0
2017-02-16 15:25:00,50.77,50.78,50.75,50.77,16305.0,47.6767,47.6861,47.658,47.6767,16305.0
2017-02-16 15:30:00,50.77,50.83,50.76,50.82,26339.0,47.6767,47.7331,47.6674,47.7237,26339.0
2017-02-16 15:35:00,50.82,50.87,50.82,50.85,38407.0,47.7237,47.7707,47.7237,47.7519,38407.0
2017-02-16 15:40:00,50.85,50.86,50.84,50.85,27040.0,47.7519,47.7613,47.7425,47.7519,27040.0
2017-02-16 15:45:00,50.85,50.85,50.82,50.83,44947.0,47.7519,47.7519,47.7237,47.7331,44947.0
2017-02-16 15:50:00,50.83,50.85,50.82,50.85,64312.0,47.7331,47.7519,47.7237,47.7519,64312.0
2017-02-16 15:55:00,50.85,50.87,50.79,50.83,201248.0,47.7519,47.7707,47.6955,47.7331,201248.0
2017-02-17 09:30:00,50.65,50.77,50.58,50.7,102266.0,47.5641,47.6767,47.4983,47.611,102266.0
2017-02-17 09:35:00,50.7,50.88,50.7,50.88,11520.0,47.611,47.78,47.611,47.78,11520.0
2017-02-17 09:40:00,50.89,50.92,50.78,50.88,32827.0,47.7894,47.8176,47.6861,47.78,32827.0
2017-02-17 09:45:00,50.88,50.96,50.86,50.95,22288.0,47.78,47.8552,47.7613,47.8458,22288.0
2017-02-17 09:50:00,50.95,51.01,50.81,50.83,33507.0,47.8458,47.9021,47.7143,47.7331,33507.0
2017-02-17 09:55:00,50.82,50.97,50.82,50.9,31959.0,47.7237,47.8646,47.7237,47.7988,31959.0
2017-02-17 10:00:00,50.89,51.05,50.89,51.03,22154.0,47.7894,47.9397,47.7894,47.9209,22154.0
2017-02-17 10:05:00,51.04,51.09,50.91,50.92,19774.0,47.9303,47.9772,47.8082,47.8176,19774.0
2017-02-17 10:10:00,50.92,50.92,50.82,50.84,27107.0,47.8176,47.8176,47.7237,47.7425,27107.0
2017-02-17 10:15:00,50.85,50.85,50.69,50.71,29673.0,47.7519,47.7519,47.6016,47.6204,29673.0
2017-02-17 10:20:00,50.71,50.71,50.63,50.63,39539.0,47.6204,47.6204,47.5453,47.5453,39539.0
2017-02-17 10:25:00,50.63,50.66,50.58,50.6,28670.0,47.5453,47.5734,47.4983,47.5171,28670.0
2017-02-17 10:30:00,50.62,50.65,50.58,50.61,9200.0,47.5359,47.5641,47.4983,47.5265,9200.0
2017-02-17 10:35:00,50.62,50.74,50.61,50.65,33139.0,47.5359,47.6486,47.5265,47.5641,33139.0
2017-02-17 10:40:00,50.66,50.74,50.66,50.72,13525.0,47.5734,47.6486,47.5734,47.6298,13525.0
2017-02-17 10:45:00,50.73,50.79,50.73,50.75,13083.0,47.6392,47.6955,47.6392,47.658,13083.0
2017-02-17 10:50:00,50.76,50.86,50.75,50.85,61998.0,47.6674,47.7613,47.658,47.7519,61998.0
2017-02-17 10:55:00,50.84,50.87,50.79,50.83,23834.0,47.7425,47.7707,47.6955,47.7331,23834.0
2017-02-17 11:00:00,50.83,50.88,50.83,50.84,14923.0,47.7331,47.78,47.7331,47.7425,14923.0
2017-02-17 11:05:00,50.84,50.86,50.81,50.84,14613.0,47.7425,47.7613,47.7143,47.7425,14613.0
2017-02-17 11:10:00,50.83,50.85,50.82,50.84,9195.0,47.7331,47.7519,47.7237,47.7425,9195.0
2017-02-17 11:15:00,50.85,50.86,50.83,50.84,11643.0,47.7519,47.7613,47.7331,47.7425,11643.0
2017-02-17 11:20:00,50.83,50.84,50.78,50.8,11080.0,47.7331,47.7425,47.6861,47.7049,11080.0
2017-02-17 11:25:00,50.79,50.89,50.79,50.89,53631.0,47.6955,47.7894,47.6955,47.7894,53631.0
2017-02-17 11:30:00,50.88,50.99,50.86,50.98,23094.0,47.78,47.8833,47.7613,47.8739,23094.0
2017-02-17 11:35:00,50.98,51.04,50.97,51.04,13126.0,47.8739,47.9303,47.8646,47.9303,13126.0
2017-02-17 11:40:00,51.04,51.04,50.92,50.92,14374.0,47.9303,47.9303,47.8176,47.8176,14374.0
2017-02-17 11:45:00,50.91,50.96,50.9,50.96,9206.0,47.8082,47.8552,47.7988,47.8552,9206.0
2017-02-17 11:50:00,50.96,50.98,50.94,50.97,8130.0,47.8552,47.8739,47.8364,47.8646,8130.0
2017-02-17 11:55:00,50.98,51.0,50.95,50.98,9595.0,47.8739,47.8927,47.8458,47.8739,9595.0
2017-02-17 12:00:00,50.97,50.97,50.94,50.96,6335.0,47.8646,47.8646,47.8364,47.8552,6335.0
2017-02-17 12:05:00,50.96,50.99,50.95,50.97,7028.0,47.8552,47.8833,47.8458,47.8646,7028.0
2017-02-17 12:10:00,50.96,51.02,50.95,51.0,15900.0,47.8552,47.9115,47.8458,47.8927,15900.0
2017-02-17 12:15:00,51.0,51.01,50.98,50.99,5494.0,47.8927,47.9021,47.8739,47.8833,5494.0
2017-02-17 12:20:00,50.99,50.99,50.96,50.97,4646.0,47.8833,47.8833,47.8552,47.8646,4646.0
2017-02-17 12:25:00,50.97,51.0,50.96,51.0,7700.0,47.8646,47.8927,47.8552,47.8927,7700.0
2017-02-17 12:30:00,51.0,51.01,50.98,51.01,10337.0,47.8927,47.9021,47.8739,47.9021,10337.0
2017-02-17 12:35:00,51.0,51.01,50.99,51.01,3302.0,47.8927,47.9021,47.8833,47.9021,3302.0
2017-02-17 12:40:00,51.02,51.06,51.01,51.05,6502.0,47.9115,47.9491,47.9021,47.9397,6502.0
2017-02-17 12:45:00,51.05,51.08,51.03,51.05,7224.0,47.9397,47.9679,47.9209,47.9397,7224.0
2017-02-17 12:50:00,51.05,51.09,51.05,51.07,11969.0,47.9397,47.9772,47.9397,47.9585,11969.0
2017-02-17 12:55:00,51.07,51.08,51.06,51.07,5700.0,47.9585,47.9679,47.9491,47.9585,5700.0
2017-02-17 13:00:00,51.08,51.08,51.06,51.07,8414.0,47.9679,47.9679,47.9491,47.9585,8414.0
2017-02-17 13:05:00,51.07,51.08,51.03,51.06,7435.0,47.9585,47.9679,47.9209,47.9491,7435.0
2017-02-17 13:10:00,51.06,51.08,51.05,51.07,8223.0,47.9491,47.9679,47.9397,47.9585,8223.0
2017-02-17 13:15:00,51.07,51.09,51.06,51.06,8568.0,47.9585,47.9772,47.9491,47.9491,8568.0
2017-02-17 13:20:00,51.06,51.11,51.06,51.1,15946.0,47.9491,47.996,47.9491,47.9866,15946.0
2017-02-17 13:25:00,51.1,51.14,51.09,51.12,25166.0,47.9866,48.0242,47.9772,48.0054,25166.0
2017-02-17 13:30:00,51.13,51.14,51.12,51.14,8509.0,48.0148,48.0242,48.0054,48.0242,8509.0
2017-02-17 13:35:00,51.14,51.16,51.11,51.15,13075.0,48.0242,48.043,47.996,48.0336,13075.0
2017-02-17 13:40:00,51.15,51.19,51.14,51.17,15282.0,48.0336,48.0712,48.0242,48.0524,15282.0
2017-02-17 13:45:00,51.16,51.17,51.15,51.16,5637.0,48.043,48.0524,48.0336,48.043,5637.0
2017-02-17 13:50:00,51.16,51.2,51.16,51.19,18175.0,48.043,48.0805,48.043,48.0712,18175.0
2017-02-17 13:55:00,51.19,51.23,51.19,51.23,6100.0,48.0712,48.1087,48.0712,48.1087,6100.0
2017-02-17 14:00:00,51.23,51.25,51.22,51.24,15290.0,48.1087,48.1275,48.0993,48.1181,15290.0
2017-02-17 14:05:00,51.23,51.26,51.22,51.25,15767.0,48.1087,48.1369,48.0993,48.1275,15767.0
2017-02-17 14:10:00,51.25,51.31,51.25,51.31,22944.0,48.1275,48.1838,48.1275,48.1838,22944.0
2017-02-17 14:15:00,51.31,51.31,51.27,51.28,17655.0,48.1838,48.1838,48.1463,48.1557,17655.0
2017-02-17 14:20:00,51.29,51.31,51.29,51.3,7609.0,48.1651,48.1838,48.1651,48.1745,7609.0
2017-02-17 14:25:00,51.31,51.36,51.31,51.35,19978.0,48.1838,48.2308,48.1838,48.2214,19978.0
2017-02-17 14:30:00,51.35,51.36,51.33,51.33,8511.0,48.2214,48.2308,48.2026,48.2026,8511.0
2017-02-17 14:35:00,51.34,51.39,51.34,51.38,12462.0,48.212,48.259,48.212,48.2496,12462.0
2017-02-17 14:40:00,51.39,51.41,51.37,51.4,17918.0,48.259,48.2777,48.2402,48.2684,17918.0
2017-02-17 14:45:00,51.41,51.44,51.39,51.4,38182.0,48.2777,48.3059,48.259,48.2684,38182.0
2017-02-17 14:50:00,51.4,51.45,51.4,51.43,12344.0,48.2684,48.3153,48.2684,48.2965,12344.0
2017-02-17 14:55:00,51.43,51.47,51.42,51.42,14423.0,48.2965,48.3341,48.2871,48.2871,14423.0
2017-02-17 15:00:00,51.42,51.48,51.42,51.47,14452.0,48.2871,48.3435,48.2871,48.3341,14452.0
2017-02-17 15:05:00,51.47,51.47,51.42,51.45,18810.0,48.3341,48.3341,48.2871,48.3153,18810.0
2017-02-17 15:10:00,51.44,51.5,51.44,51.5,13552.0,48.3059,48.3623,48.3059,48.3623,13552.0
2017-02-17 15:15:00,51.49,51.51,51.48,51.48,33144.0,48.3529,48.3717,48.3435,48.3435,33144.0
2017-02-17 15:20:00,51.49,51.5,51.46,51.46,10933.0,48.3529,48.3623,48.3247,48.3247,10933.0
2017-02-17 15:25:00,51.47,51.55,51.45,51.53,41663.0,48.3341,48.4092,48.3153,48.3904,41663.0
2017-02-17 15:30:00,51.54,51.56,51.53,51.54,28893.0,48.3998,48.4186,48.3904,48.3998,28893.0
2017-02-17 15:35:00,51.54,51.55,51.53,51.54,37608.0,48.3998,48.4092,48.3904,48.3998,37608.0
2017-02-17 15:40:00,51.54,51.54,51.49,51.5,38185.0,48.3998,48.3998,48.3529,48.3623,38185.0
2017-02-17 15:45:00,51.51,51.54,51.5,51.54,71367.0,48.3717,48.3998,48.3623,48.3998,71367.0
2017-02-17 15:50:00,51.54,51.59,51.53,51.59,116337.0,48.3998,48.4468,48.3904,48.4468,116337.0
2017-02-17 15:55:00,51.59,51.64,51.58,51.62,196864.0,48.4468,48.4937,48.4374,48.475,196864.0
2017-02-21 09:30:00,51.66,51.7,51.4,51.53,33204.0,48.5125,48.5501,48.2684,48.3904,33204.0
2017-02-21 09:35:00,51.56,51.65,51.56,51.65,11078.0,48.4186,48.5031,48.4186,48.5031,11078.0
2017-02-21 09:40:00,51.63,51.72,51.55,51.55,9966.0,48.4843,48.5689,48.4092,48.4092,9966.0
2017-02-21 09:45:00,51.55,51.71,51.55,51.7,25487.0,48.4092,48.5595,48.4092,48.5501,25487.0
2017-02-21 09:50:00,51.7,51.8,51.68,51.75,31486.0,48.5501,48.644,48.5313,48.597,31486.0
2017-02-21 09:55:00,51.74,51.74,51.51,51.53,24700.0,48.5876,48.5876,48.3717,48.3904,24700.0
2017-02-21 10:00:00,51.54,51.68,51.53,51.66,20902.0,48.3998,48.5313,48.3904,48.5125,20902.0
2017-02-21 10:05:00,51.65,51.8,51.64,51.77,26910.0,48.5031,48.644,48.4937,48.6158,26910.0
2017-02-21 10:10:00,51.77,51.78,51.45,51.47,159222.0,48.6158,48.6252,48.3153,48.3341,159222.0
2017-02-21 10:15:00,51.47,51.5,51.39,51.39,21148.0,48.3341,48.3623,48.259,48.259,21148.0
2017-02-21 10:20:00,51.38,51.48,51.37,51.4,28732.0,48.2496,48.3435,48.2402,48.2684,28732.0
2017-02-21 10:25:00,51.4,51.43,51.29,51.3,31453.0,48.2684,48.2965,48.1651,48.1745,31453.0
2017-02-21 10:30:00,51.3,51.33,51.26,51.27,17824.0,48.1745,48.2026,48.1369,48.1463,17824.0
2017-02-21 10:35:00,51.27,51.31,51.26,51.3,23394.0,48.1463,48.1838,48.1369,48.1745,23394.0
2017-02-21 10:40:00,51.3,51.36,51.3,51.36,20954.0,48.1745,48.2308,48.1745,48.2308,20954.0
2017-02-21 10:45:00,51.36,51.43,51.35,51.38,18225.0,48.2308,48.2965,48.2214,48.2496,18225.0
2017-02-21 10:50:00,51.39,51.43,51.38,51.43,29305.0,48.259,48.2965,48.2496,48.2965,29305.0
2017-02-21 10:55:00,51.43,51.43,51.36,51.38,11977.0,48.2965,48.2965,48.2308,48.2496,11977.0
2017-02-21 11:00:00,51.38,51.43,51.37,51.42,13706.0,48.2496,48.2965,48.2402,48.2871,13706.0
2017-02-21 11:05:00,51.42,51.42,51.37,51.37,10303.0,48.2871,48.2871,48.2402,48.2402,10303.0
2017-02-21 11:10:00,51.37,51.39,51.34,51.37,14720.0,48.2402,48.259,48.212,48.2402,14720.0
2017-02-21 11:15:00,51.37,51.37,51.33,51.33,11803.0,48.2402,48.2402,48.2026,48.2026,11803.0
2017-02-21 11:20:00,51.34,51.34,51.22,51.22,12851.0,48.212,48.212,48.0993,48.0993,12851.0
2017-02-21 11:25:00,51.22,51.24,51.17,51.18,19456.0,48.0993,48.1181,48.0524,48.0618,19456.0
2017-02-21 11:30:00,51.18,51.26,51.17,51.25,20247.0,48.0618,48.1369,48.0524,48.1275,20247.0
2017-02-21 11:35:00,51.25,51.25,51.22,51.23,12167.0,48.1275,48.1275,48.0993,48.1087,12167.0
2017-02-21 11:40:00,51.24,51.24,51.19,51.2,27027.0,48.1181,48.1181,48.0712,48.0805,27027.0
2017-02-21 11:45:00,51.2,51.25,51.19,51.25,11648.0,48.0805,48.1275,48.0712,48.1275,11648.0
2017-02-21 11:50:00,51.25,51.26,51.21,51.22,17906.0,48.1275,48.1369,48.0899,48.0993,17906.0
2017-02-21 11:55:00,51.22,51.23,51.2,51.21,15721.0,48.0993,48.1087,48.0805,48.0899,15721.0
2017-02-21 12:00:00,51.22,51.32,51.22,51.31,8153.0,48.0993,48.1932,48.0993,48.1838,8153.0
2017-02-21 12:05:00,51.31,51.36,51.31,51.35,10339.0,48.1838,48.2308,48.1838,48.2214,10339.0
2017-02-21 12:10:00,51.34,51.35,51.33,51.33,8632.0,48.212,48.2214,48.2026,48.2026,8632.0
2017-02-21 12:15:00,51.32,51.36,51.32,51.35,8147.0,48.1932,48.2308,48.1932,48.2214,8147.0
2017-02-21 12:20:00,51.34,51.35,51.31,51.31,7381.0,48.212,48.2214,48.1838,48.1838,7381.0
2017-02-21 12:25:00,51.3,51.36,51.29,51.36,9245.0,48.1745,48.2308,48.1651,48.2308,9245.0
2017-02-21 12:30:00,51.34,51.36,51.31,51.32,8182.0,48.212,48.2308,48.1838,48.1932,8182.0
2017-02-21 12:35:00,51.32,51.34,51.32,51.33,8300.0,48.1932,48.212,48.1932,48.2026,8300.0
2017-02-21 12:40:00,51.33,51.33,51.28,51.29,8701.0,48.2026,48.2026,48.1557,48.1651,8701.0
2017-02-21 12:45:00,51.28,51.29,51.26,51.27,6347.0,48.1557,48.1651,48.1369,48.1463,6347.0
2017-02-21 12:50:00,51.27,51.33,51.27,51.33,3522.0,48.1463,48.2026,48.1463,48.2026,3522.0
2017-02-21 12:55:00,51.33,51.33,51.29,51.29,7374.0,48.2026,48.2026,48.1651,48.1651,7374.0
2017-02-21 13:00:00,51.29,51.29,51.26,51.26,10551.0,48.1651,48.1651,48.1369,48.1369,10551.0
2017-02-21 13:05:00,51.26,51.27,51.23,51.24,9877.0,48.1369,48.1463,48.1087,48.1181,9877.0
2017-02-21 13:10:00,51.25,51.27,51.24,51.25,11484.0,48.1275,48.1463,48.1181,48.1275,11484.0
2017-02-21 13:15:00,51.25,51.29,51.25,51.28,9811.0,48.1275,48.1651,48.1275,48.1557,9811.0
2017-02-21 13:20:00,51.29,51.34,51.28,51.32,7792.0,48.1651,48.212,48.1557,48.1932,7792.0
2017-02-21 13:25:00,51.33,51.35,51.32,51.35,13357.0,48.2026,48.2214,48.1932,48.2214,13357.0
2017-02-21 13:30:00,51.34,51.34,51.3,51.3,8922.0,48.212,48.212,48.1745,48.1745,8922.0
2017-02-21 13:35:00,51.3,51.32,51.28,51.3,14091.0,48.1745,48.1932,48.1557,48.1745,14091.0
2017-02-21 13:40:00,51.3,51.32,51.29,51.29,8754.0,48.1745,48.1932,48.1651,48.1651,8754.0
2017-02-21 13:45:00,51.29,51.29,51.26,51.28,6409.0,48.1651,48.1651,48.1369,48.1557,6409.0
2017-02-21 13:50:00,51.28,51.29,51.27,51.28,9607.0,48.1557,48.1651,48.1463,48.1557,9607.0
2017-02-21 13:55:00,51.28,51.28,51.25,51.27,7946.0,48.1557,48.1557,48.1275,48.1463,7946.0
2017-02-21 14:00:00,51.27,51.28,51.24,51.27,10741.0,48.1463,48.1557,48.1181,48.1463,10741.0
2017-02-21 14:05:00,51.28,51.3,51.28,51.28,7890.0,48.1557,48.1745,48.1557,48.1557,7890.0
2017-02-21 14:10:00,51.29,51.3,51.27,51.3,6651.0,48.1651,48.1745,48.1463,48.1745,6651.0
2017-02-21 14:15:00,51.29,51.3,51.28,51.3,7563.0,48.1651,48.1745,48.1557,48.1745,7563.0
2017-02-21 14:20:00,51.31,51.34,51.31,51.32,12037.0,48.1838,48.212,48.1838,48.1932,12037.0
2017-02-21 14:25:00,51.32,51.35,51.32,51.34,7845.0,48.1932,48.2214,48.1932,48.212,7845.0
2017-02-21 14:30:00,51.34,51.34,51.3,51.34,11557.0,48.212,48.212,48.1745,48.212,11557.0
2017-02-21 14:35:00,51.34,51.35,51.33,51.33,15062.0,48.212,48.2214,48.2026,48.2026,15062.0
2017-02-21 14:40:00,51.33,51.36,51.33,51.35,13877.0,48.2026,48.2308,48.2026,48.2214,13877.0
2017-02-21 14:45:00,51.36,51.37,51.34,51.36,13214.0,48.2308,48.2402,48.212,48.2308,13214.0
2017-02-21 14:50:00,51.36,51.38,51.35,51.35,20301.0,48.2308,48.2496,48.2214,48.2214,20301.0
2017-02-21 14:55:00,51.35,51.37,51.34,51.34,9130.0,48.2214,48.2402,48.212,48.212,9130.0
2017-02-21 15:00:00,51.35,51.35,51.34,51.34,5151.0,48.2214,48.2214,48.212,48.212,5151.0
2017-02-21 15:05:00,51.35,51.36,51.33,51.36,16354.0,48.2214,48.2308,48.2026,48.2308,16354.0
2017-02-21 15:10:00,51.36,51.39,51.35,51.38,16650.0,48.2308,48.259,48.2214,48.2496,16650.0
2017-02-21 15:15:00,51.38,51.39,51.37,51.38,13479.0,48.2496,48.259,48.2402,48.2496,13479.0
2017-02-21 15:20:00,51.37,51.39,51.37,51.39,19026.0,48.2402,48.259,48.2402,48.259,19026.0
2017-02-21 15:25:00,51.39,51.41,51.37,51.4,31603.0,48.259,48.2777,48.2402,48.2684,31603.0
2017-02-21 15:30:00,51.39,51.4,51.37,51.4,25043.0,48.259,48.2684,48.2402,48.2684,25043.0
2017-02-21 15:35:00,51.39,51.41,51.37,51.37,39262.0,48.259,48.2777,48.2402,48.2402,39262.0
2017-02-21 15:40:00,51.38,51.4,51.37,51.4,23146.0,48.2496,48.2684,48.2402,48.2684,23146.0
2017-02-21 15:45:00,51.4,51.41,51.4,51.41,42909.0,48.2684,48.2777,48.2684,48.2777,42909.0
2017-02-21 15:50:00,51.41,51.42,51.39,51.39,58327.0,48.2777,48.2871,48.259,48.259,58327.0
2017-02-21 15:55:00,51.4,51.41,51.34,51.35,163241.0,48.2684,48.2777,48.212,48.2214,163241.0
2017-02-22 09:30:00,51.31,51.33,51.25,51.25,15382.0,48.1838,48.2026,48.1275,48.1275,15382.0
2017-02-22 09:35:00,51.35,51.4,51.25,51.27,15616.0,48.2214,48.2684,48.1275,48.1463,15616.0
2017-02-22 09:40:00,51.27,51.27,51.21,51.22,6723.0,48.1463,48.1463,48.0899,48.0993,6723.0
2017-02-22 09:45:00,51.22,51.29,51.19,51.29,17095.0,48.0993,48.1651,48.0712,48.1651,17095.0
2017-02-22 09:50:00,51.3,51.34,51.25,51.26,30154.0,48.1745,48.212,48.1275,48.1369,30154.0
2017-02-22 09:55:00,51.26,51.32,51.24,51.31,22962.0,48.1369,48.1932,48.1181,48.1838,22962.0
2017-02-22 10:00:00,51.31,51.49,51.28,51.47,31442.0,48.1838,48.3529,48.1557,48.3341,31442.0
2017-02-22 10:05:00,51.49,51.57,51.48,51.56,17047.0,48.3529,48.428,48.3435,48.4186,17047.0
2017-02-22 10:10:00,51.56,51.57,51.5,51.51,23405.0,48.4186,48.428,48.3623,48.3717,23405.0
2017-02-22 10:15:00,51.5,51.52,51.48,51.52,19580.0,48.3623,48.381,48.3435,48.381,19580.0
2017-02-22 10:20:00,51.52,51.53,51.5,51.53,35385.0,48.381,48.3904,48.3623,48.3904,35385.0
2017-02-22 10:25:00,51.52,51.62,51.5,51.59,47866.0,48.381,48.475,48.3623,48.4468,47866.0
2017-02-22 10:30:00,51.59,51.61,51.55,51.6,14150.0,48.4468,48.4656,48.4092,48.4562,14150.0
2017-02-22 10:35:00,51.59,51.62,51.58,51.61,32041.0,48.4468,48.475,48.4374,48.4656,32041.0
2017-02-22 10:40:00,51.61,51.64,51.58,51.64,9589.0,48.4656,48.4937,48.4374,48.4937,9589.0
2017-02-22 10:45:00,51.64,51.66,51.56,51.6,14912.0,48.4937,48.5125,48.4186,48.4562,14912.0
2017-02-22 10:50:00,51.6,51.6,51.52,51.53,9778.0,48.4562,48.4562,48.381,48.3904,9778.0
2017-02-22 10:55:00,51.54,51.6,51.52,51.57,14370.0,48.3998,48.4562,48.381,48.428,14370.0
2017-02-22 11:00:00,51.56,51.57,51.51,51.51,11282.0,48.4186,48.428,48.3717,48.3717,11282.0
2017-02-22 11:05:00,51.52,51.54,51.51,51.52,9320.0,48.381,48.3998,48.3717,48.381,9320.0
2017-02-22 11:10:00,51.52,51.53,51.48,51.5,6824.0,48.381,48.3904,48.3435,48.3623,6824.0
2017-02-22 11:15:00,51.51,51.57,51.5,51.57,9092.0,48.3717,48.428,48.3623,48.428,9092.0
2017-02-22 11:20:00,51.57,51.6,51.52,51.55,14799.0,48.428,48.4562,48.381,48.4092,14799.0
2017-02-22 11:25:00,51.56,51.61,51.55,51.59,68688.0,48.4186,48.4656,48.4092,48.4468,68688.0
2017-02-22 11:30:00,51.6,51.73,51.6,51.7,79622.0,48.4562,48.5783,48.4562,48.5501,79622.0
2017-02-22 11:35:00,51.69,51.7,51.65,51.67,33682.0,48.5407,48.5501,48.5031,48.5219,33682.0
2017-02-22 11:40:00,51.67,51.7,51.62,51.63,34382.0,48.5219,48.5501,48.475,48.4843,34382.0
2017-02-22 11:45:00,51.62,51.62,51.59,51.6,10303.0,48.475,48.475,48.4468,48.4562,10303.0
2017-02-22 11:50:00,51.6,51.62,51.59,51.62,11150.0,48.4562,48.475,48.4468,48.475,11150.0
2017-02-22 11:55:00,51.63,51.64,51.59,51.59,37964.0,48.4843,48.4937,48.4468,48.4468,37964.0
2017-02-22 12:00:00,51.59,51.62,51.55,51.55,12925.0,48.4468,48.475,48.4092,48.4092,12925.0
2017-02-22 12:05:00,51.55,51.59,51.54,51.55,7303.0,48.4092,48.4468,48.3998,48.4092,7303.0
2017-02-22 12:10:00,51.55,51.55,51.47,51.47,10894.0,48.4092,48.4092,48.3341,48.3341,10894.0
2017-02-22 12:15:00,51.48,51.53,51.46,51.52,10750.0,48.3435,48.3904,48.3247,48.381,10750.0
2017-02-22 12:20:00,51.52,51.54,51.51,51.51,16664.0,48.381,48.3998,48.3717,48.3717,16664.0
2017-02-22 12:25:00,51.52,51.56,51.51,51.53,22578.0,48.381,48.4186,48.3717,48.3904,22578.0
2017-02-22 12:30:00,51.53,51.54,51.5,51.5,4900.0,48.3904,48.3998,48.3623,48.3623,4900.0
2017-02-22 12:35:00,51.5,51.52,51.5,51.52,6274.0,48.3623,48.381,48.3623,48.381,6274.0
2017-02-22 12:40:00,51.52,51.54,51.5,51.51,12832.0,48.381,48.3998,48.3623,48.3717,12832.0
2017-02-22 12:45:00,51.51,51.52,51.5,51.5,6219.0,48.3717,48.381,48.3623,48.3623,6219.0
2017-02-22 12:50:00,51.51,51.51,51.49,51.49,8569.0,48.3717,48.3717,48.3529,48.3529,8569.0
2017-02-22 12:55:00,51.49,51.51,51.49,51.5,3400.0,48.3529,48.3717,48.3529,48.3623,3400.0
2017-02-22 13:00:00,51.5,51.53,51.49,51.53,9253.0,48.3623,48.3904,48.3529,48.3904,9253.0
2017-02-22 13:05:00,51.54,51.54,51.5,51.51,16250.0,48.3998,48.3998,48.3623,48.3717,16250.0
2017-02-22 13:10:00,51.49,51.53,51.49,51.52,10796.0,48.3529,48.3904,48.3529,48.381,10796.0
2017-02-22 13:15:00,51.52,51.52,51.47,51.48,5091.0,48.381,48.381,48.3341,48.3435,5091.0
2017-02-22 13:20:00,51.48,51.52,51.48,51.49,3306.0,48.3435,48.381,48.3435,48.3529,3306.0
2017-02-22 13:25:00,51.49,51.49,51.47,51.47,3300.0,48.3529,48.3529,48.3341,48.3341,3300.0
2017-02-22 13:30:00,51.48,51.48,51.46,51.47,5706.0,48.3435,48.3435,48.3247,48.3341,5706.0
2017-02-22 13:35:00,51.46,51.48,51.45,51.47,2859.0,48.3247,48.3435,48.3153,48.3341,2859.0
2017-02-22 13:40:00,51.48,51.48,51.47,51.48,3264.0,48.3435,48.3435,48.3341,48.3435,3264.0
2017-02-22 13:45:00,51.47,51.48,51.46,51.47,3980.0,48.3341,48.3435,48.3247,48.3341,3980.0
2017-02-22 13:50:00,51.47,51.52,51.46,51.51,12691.0,48.3341,48.381,48.3247,48.3717,12691.0
2017-02-22 13:55:00,51.51,51.55,51.51,51.55,5666.0,48.3717,48.4092,48.3717,48.4092,5666.0
2017-02-22 14:00:00,51.55,51.56,51.53,51.53,12598.0,48.4092,48.4186,48.3904,48.3904,12598.0
2017-02-22 14:05:00,51.54,51.56,51.47,51.47,9047.0,48.3998,48.4186,48.3341,48.3341,9047.0
2017-02-22 14:10:00,51.47,51.47,51.41,51.46,8320.0,48.3341,48.3341,48.2777,48.3247,8320.0
2017-02-22 14:15:00,51.47,51.48,51.45,51.47,4079.0,48.3341,48.3435,48.3153,48.3341,4079.0
2017-02-22 14:20:00,51.47,51.5,51.47,51.49,7173.0,48.3341,48.3623,48.3341,48.3529,7173.0
2017-02-22 14:25:00,51.49,51.51,51.48,51.5,7527.0,48.3529,48.3717,48.3435,48.3623,7527.0
2017-02-22 14:30:00,51.5,51.5,51.47,51.48,5001.0,48.3623,48.3623,48.3341,48.3435,5001.0
2017-02-22 14:35:00,51.48,51.49,51.47,51.48,6622.0,48.3435,48.3529,48.3341,48.3435,6622.0
2017-02-22 14:40:00,51.48,51.5,51.48,51.5,3923.0,48.3435,48.3623,48.3435,48.3623,3923.0
2017-02-22 14:45:00,51.5,51.5,51.48,51.49,7421.0,48.3623,48.3623,48.3435,48.3529,7421.0
2017-02-22 14:50:00,51.49,51.51,51.48,51.48,6700.0,48.3529,48.3717,48.3435,48.3435,6700.0
2017-02-22 14:55:00,51.48,51.49,51.46,51.47,4122.0,48.3435,48.3529,48.3247,48.3341,4122.0
2017-02-22 15:00:00,51.47,51.48,51.46,51.48,5133.0,48.3341,48.3435,48.3247,48.3435,5133.0
2017-02-22 15:05:00,51.47,51.48,51.45,51.45,13823.0,48.3341,48.3435,48.3153,48.3153,13823.0
2017-02-22 15:10:00,51.46,51.46,51.43,51.43,8066.0,48.3247,48.3247,48.2965,48.2965,8066.0
2017-02-22 15:15:00,51.44,51.44,51.34,51.35,16670.0,48.3059,48.3059,48.212,48.2214,16670.0
2017-02-22 15:20:00,51.34,51.37,51.33,51.35,20781.0,48.212,48.2402,48.2026,48.2214,20781.0
2017-02-22 15:25:00,51.35,51.38,51.34,51.38,13763.0,48.2214,48.2496,48.212,48.2496,13763.0
2017-02-22 15:30:00,51.38,51.38,51.35,51.37,28987.0,48.2496,48.2496,48.2214,48.2402,28987.0
2017-02-22 15:35:00,51.37,51.37,51.36,51.37,15483.0,48.2402,48.2402,48.2308,48.2402,15483.0
2017-02-22 15:40:00,51.37,51.37,51.34,51.35,19215.0,48.2402,48.2402,48.212,48.2214,19215.0
2017-02-22 15:45:00,51.35,51.42,51.35,51.41,31319.0,48.2214,48.2871,48.2214,48.2777,31319.0
2017-02-22 15:50:00,51.41,51.42,51.39,51.39,41701.0,48.2777,48.2871,48.259,48.259,41701.0
2017-02-22 15:55:00,51.39,51.4,51.33,51.33,86992.0,48.259,48.2684,48.2026,48.2026,86992.0
2017-02-23 09:30:00,51.44,51.53,51.4,51.53,14339.0,48.3059,48.3904,48.2684,48.3904,14339.0
2017-02-23 09:35:00,51.53,51.53,51.41,51.5,5500.0,48.3904,48.3904,48.2777,48.3623,5500.0
2017-02-23 09:40:00,51.5,51.51,51.44,51.44,6768.0,48.3623,48.3717,48.3059,48.3059,6768.0
2017-02-23 09:45:00,51.44,51.44,51.26,51.26,13504.0,48.3059,48.3059,48.1369,48.1369,13504.0
2017-02-23 09:50:00,51.27,51.34,51.26,51.34,8886.0,48.1463,48.212,48.1369,48.212,8886.0
2017-02-23 09:55:00,51.34,51.38,51.34,51.37,9112.0,48.212,48.2496,48.212,48.2402,9112.0
2017-02-23 10:00:00,51.38,51.4,51.35,51.38,6392.0,48.2496,48.2684,48.2214,48.2496,6392.0
2017-02-23 10:05:00,51.39,51.39,51.32,51.32,7273.0,48.259,48.259,48.1932,48.1932,7273.0
2017-02-23 10:10:00,51.31,51.31,51.26,51.26,11247.0,48.1838,48.1838,48.1369,48.1369,11247.0
2017-02-23 10:15:00,51.25,51.37,51.2,51.37,7386.0,48.1275,48.2402,48.0805,48.2402,7386.0
2017-02-23 10:20:00,51.38,51.41,51.36,51.38,3784.0,48.2496,48.2777,48.2308,48.2496,3784.0
2017-02-23 10:25:00,51.37,51.39,51.3,51.3,6000.0,48.2402,48.259,48.1745,48.1745,6000.0
2017-02-23 10:30:00,51.32,51.36,51.31,51.35,5500.0,48.1932,48.2308,48.1838,48.2214,5500.0
2017-02-23 10:35:00,51.36,51.37,51.33,51.33,5000.0,48.2308,48.2402,48.2026,48.2026,5000.0
2017-02-23 10:40:00,51.32,51.34,51.3,51.3,7598.0,48.1932,48.212,48.1745,48.1745,7598.0
2017-02-23 10:45:00,51.3,51.37,51.29,51.35,6600.0,48.1745,48.2402,48.1651,48.2214,6600.0
2017-02-23 10:50:00,51.35,51.36,51.3,51.3,4851.0,48.2214,48.2308,48.1745,48.1745,4851.0
2017-02-23 10:55:00,51.3,51.33,51.26,51.32,9100.0,48.1745,48.2026,48.1369,48.1932,9100.0
2017-02-23 11:00:00,51.33,51.38,51.32,51.38,6892.0,48.2026,48.2496,48.1932,48.2496,6892.0
2017-02-23 11:05:00,51.38,51.39,51.32,51.32,10286.0,48.2496,48.259,48.1932,48.1932,10286.0
2017-02-23 11:10:00,51.33,51.35,51.3,51.33,9758.0,48.2026,48.2214,48.1745,48.2026,9758.0
2017-02-23 11:15:00,51.33,51.4,51.3,51.4,15307.0,48.2026,48.2684,48.1745,48.2684,15307.0
2017-02-23 11:20:00,51.39,51.43,51.38,51.43,9927.0,48.259,48.2965,48.2496,48.2965,9927.0
2017-02-23 11:25:00,51.44,51.48,51.42,51.47,12551.0,48.3059,48.3435,48.2871,48.3341,12551.0
2017-02-23 11:30:00,51.46,51.53,51.44,51.53,16154.0,48.3247,48.3904,48.3059,48.3904,16154.0
2017-02-23 11:35:00,51.53,51.53,51.45,51.45,9586.0,48.3904,48.3904,48.3153,48.3153,9586.0
2017-02-23 11:40:00,51.45,51.48,51.44,51.45,8226.0,48.3153,48.3435,48.3059,48.3153,8226.0
2017-02-23 11:45:00,51.44,51.46,51.41,51.46,9375.0,48.3059,48.3247,48.2777,48.3247,9375.0
2017-02-23 11:50:00,51.45,51.49,51.45,51.46,4300.0,48.3153,48.3529,48.3153,48.3247,4300.0
2017-02-23 11:55:00,51.46,51.46,51.42,51.42,6522.0,48.3247,48.3247,48.2871,48.2871,6522.0
2017-02-23 12:00:00,51.41,51.42,51.39,51.4,3300.0,48.2777,48.2871,48.259,48.2684,3300.0
2017-02-23 12:05:00,51.4,51.42,51.38,51.38,4458.0,48.2684,48.2871,48.2496,48.2496,4458.0
2017-02-23 12:10:00,51.38,51.39,51.36,51.37,4100.0,48.2496,48.259,48.2308,48.2402,4100.0
2017-02-23 12:15:00,51.37,51.45,51.36,51.44,10596.0,48.2402,48.3153,48.2308,48.3059,10596.0
2017-02-23 12:20:00,51.45,51.46,51.45,51.45,6000.0,48.3153,48.3247,48.3153,48.3153,6000.0
2017-02-23 12:25:00,51.45,51.46,51.4,51.4,10219.0,48.3153,48.3247,48.2684,48.2684,10219.0
2017-02-23 12:30:00,51.4,51.44,51.4,51.43,6758.0,48.2684,48.3059,48.2684,48.2965,6758.0
2017-02-23 12:35:00,51.44,51.52,51.43,51.51,11127.0,48.3059,48.381,48.2965,48.3717,11127.0
2017-02-23 12:40:00,51.51,51.52,51.47,51.47,9842.0,48.3717,48.381,48.3341,48.3341,9842.0
2017-02-23 12:45:00,51.48,51.51,51.48,51.48,5000.0,48.3435,48.3717,48.3435,48.3435,5000.0
2017-02-23 12:50:00,51.49,51.52,51.49,51.51,2670.0,48.3529,48.381,48.3529,48.3717,2670.0
2017-02-23 12:55:00,51.51,51.54,51.5,51.52,10145.0,48.3717,48.3998,48.3623,48.381,10145.0
2017-02-23 13:00:00,51.51,51.53,51.5,51.5,6391.0,48.3717,48.3904,48.3623,48.3623,6391.0
2017-02-23 13:05:00,51.5,51.53,51.49,51.53,13897.0,48.3623,48.3904,48.3529,48.3904,13897.0
2017-02-23 13:10:00,51.52,51.53,51.5,51.52,3511.0,48.381,48.3904,48.3623,48.381,3511.0
2017-02-23 13:15:00,51.51,51.53,51.48,51.48,18005.0,48.3717,48.3904,48.3435,48.3435,18005.0
2017-02-23 13:20:00,51.48,51.52,51.48,51.5,8282.0,48.3435,48.381,48.3435,48.3623,8282.0
2017-02-23 13:25:00,51.5,51.5,51.45,51.46,3823.0,48.3623,48.3623,48.3153,48.3247,3823.0
2017-02-23 13:30:00,51.47,51.49,51.45,51.48,4502.0,48.3341,48.3529,48.3153,48.3435,4502.0
2017-02-23 13:35:00,51.49,51.49,51.46,51.47,9280.0,48.3529,48.3529,48.3247,48.3341,9280.0
2017-02-23 13:40:00,51.48,51.5,51.48,51.48,3370.0,48.3435,48.3623,48.3435,48.3435,3370.0
2017-02-23 13:45:00,51.49,51.52,51.49,51.52,5638.0,48.3529,48.381,48.3529,48.381,5638.0
2017-02-23 13:50:00,51.51,51.54,51.51,51.54,7011.0,48.3717,48.3998,48.3717,48.3998,7011.0
2017-02-23 13:55:00,51.54,51.56,51.52,51.55,11860.0,48.3998,48.4186,48.381,48.4092,11860.0
2017-02-23 14:00:00,51.55,51.56,51.51,51.51,12964.0,48.4092,48.4186,48.3717,48.3717,12964.0
2017-02-23 14:05:00,51.51,51.53,51.5,51.5,6682.0,48.3717,48.3904,48.3623,48.3623,6682.0
2017-02-23 14:10:00,51.5,51.5,51.47,51.48,16111.0,48.3623,48.3623,48.3341,48.3435,16111.0
2017-02-23 14:15:00,51.48,51.49,51.46,51.46,9809.0,48.3435,48.3529,48.3247,48.3247,9809.0
2017-02-23 14:20:00,51.46,51.52,51.46,51.52,13791.0,48.3247,48.381,48.3247,48.381,13791.0
2017-02-23 14:25:00,51.52,51.54,51.51,51.53,4979.0,48.381,48.3998,48.3717,48.3904,4979.0
2017-02-23 14:30:00,51.53,51.54,51.52,51.54,3528.0,48.3904,48.3998,48.381,48.3998,3528.0
2017-02-23 14:35:00,51.53,51.55,51.52,51.53,7771.0,48.3904,48.4092,48.381,48.3904,7771.0
2017-02-23 14:40:00,51.54,51.57,51.52,51.57,11026.0,48.3998,48.428,48.381,48.428,11026.0
2017-02-23 14:45:00,51.56,51.58,51.54,51.55,7701.0,48.4186,48.4374,48.3998,48.4092,7701.0
2017-02-23 14:50:00,51.55,51.57,51.55,51.55,9333.0,48.4092,48.428,48.4092,48.4092,9333.0
2017-02-23 14:55:00,51.55,51.59,51.54,51.55,9208.0,48.4092,48.4468,48.3998,48.4092,9208.0
2017-02-23 15:00:00,51.55,51.58,51.55,51.57,7388.0,48.4092,48.4374,48.4092,48.428,7388.0
2017-02-23 15:05:00,51.58,51.59,51.56,51.57,7164.0,48.4374,48.4468,48.4186,48.428,7164.0
2017-02-23 15:10:00,51.57,51.58,51.55,51.56,7109.0,48.428,48.4374,48.4092,48.4186,7109.0
2017-02-23 15:15:00,51.57,51.57,51.54,51.56,8495.0,48.428,48.428,48.3998,48.4186,8495.0
2017-02-23 15:20:00,51.56,51.59,51.55,51.58,15585.0,48.4186,48.4468,48.4092,48.4374,15585.0
2017-02-23 15:25:00,51.58,51.6,51.55,51.55,8870.0,48.4374,48.4562,48.4092,48.4092,8870.0
2017-02-23 15:30:00,51.55,51.55,51.5,51.5,15275.0,48.4092,48.4092,48.3623,48.3623,15275.0
2017-02-23 15:35:00,51.5,51.51,51.49,51.51,15877.0,48.3623,48.3717,48.3529,48.3717,15877.0
2017-02-23 15:40:00,51.51,51.52,51.5,51.5,24208.0,48.3717,48.381,48.3623,48.3623,24208.0
2017-02-23 15:45:00,51.51,51.51,51.45,51.46,23222.0,48.3717,48.3717,48.3153,48.3247,23222.0
2017-02-23 15:50:00,51.47,51.47,51.44,51.46,30180.0,48.3341,48.3341,48.3059,48.3247,30180.0
2017-02-23 15:55:00,51.45,51.47,51.44,51.47,80788.0,48.3153,48.3341,48.3059,48.3341,80788.0
2017-02-24 09:30:00,51.38,51.6,51.38,51.4,46763.0,48.2496,48.4562,48.2496,48.2684,46763.0
2017-02-24 09:35:00,51.45,51.53,51.33,51.45,4402.0,48.3153,48.3904,48.2026,48.3153,4402.0
2017-02-24 09:40:00,51.42,51.52,51.42,51.45,16552.0,48.2871,48.381,48.2871,48.3153,16552.0
2017-02-24 09:45:00,51.46,51.47,51.42,51.46,15798.0,48.3247,48.3341,48.2871,48.3247,15798.0
2017-02-24 09:50:00,51.45,51.47,51.42,51.45,17659.0,48.3153,48.3341,48.2871,48.3153,17659.0
2017-02-24 09:55:00,51.44,51.59,51.43,51.59,13024.0,48.3059,48.4468,48.2965,48.4468,13024.0
2017-02-24 10:00:00,51.6,51.64,51.5,51.55,21979.0,48.4562,48.4937,48.3623,48.4092,21979.0
2017-02-24 10:05:00,51.54,51.54,51.46,51.53,21443.0,48.3998,48.3998,48.3247,48.3904,21443.0
2017-02-24 10:10:00,51.52,51.6,51.5,51.57,13610.0,48.381,48.4562,48.3623,48.428,13610.0
2017-02-24 10:15:00,51.59,51.64,51.57,51.59,13327.0,48.4468,48.4937,48.428,48.4468,13327.0
2017-02-24 10:20:00,51.59,51.63,51.58,51.62,11884.0,48.4468,48.4843,48.4374,48.475,11884.0
2017-02-24 10:25:00,51.61,51.62,51.55,51.57,14555.0,48.4656,48.475,48.4092,48.428,14555.0
2017-02-24 10:30:00,51.58,51.59,51.54,51.55,12659.0,48.4374,48.4468,48.3998,48.4092,12659.0
2017-02-24 10:35:00,51.55,51.55,51.51,51.54,53283.0,48.4092,48.4092,48.3717,48.3998,53283.0
2017-02-24 10:40:00,51.54,51.62,51.52,51.61,11568.0,48.3998,48.475,48.381,48.4656,11568.0
2017-02-24 10:45:00,51.61,51.66,51.6,51.65,18018.0,48.4656,48.5125,48.4562,48.5031,18018.0
2017-02-24 10:50:00,51.64,51.72,51.64,51.72,17752.0,48.4937,48.5689,48.4937,48.5689,17752.0
2017-02-24 10:55:00,51.71,51.73,51.69,51.71,12445.0,48.5595,48.5783,48.5407,48.5595,12445.0
2017-02-24 11:00:00,51.72,51.76,51.71,51.75,27462.0,48.5689,48.6064,48.5595,48.597,27462.0
2017-02-24 11:05:00,51.76,51.76,51.74,51.74,15067.0,48.6064,48.6064,48.5876,48.5876,15067.0
2017-02-24 11:10:00,51.74,51.78,51.74,51.75,22065.0,48.5876,48.6252,48.5876,48.597,22065.0
2017-02-24 11:15:00,51.74,51.74,51.67,51.68,15072.0,48.5876,48.5876,48.5219,48.5313,15072.0
2017-02-24 11:20:00,51.68,51.69,51.64,51.64,29044.0,48.5313,48.5407,48.4937,48.4937,29044.0
2017-02-24 11:25:00,51.64,51.67,51.61,51.65,12931.0,48.4937,48.5219,48.4656,48.5031,12931.0
2017-02-24 11:30:00,51.64,51.67,51.63,51.64,8034.0,48.4937,48.5219,48.4843,48.4937,8034.0
2017-02-24 11:35:00,51.64,51.65,51.6,51.63,6288.0,48.4937,48.5031,48.4562,48.4843,6288.0
2017-02-24 11:40:00,51.63,51.65,51.61,51.64,6127.0,48.4843,48.5031,48.4656,48.4937,6127.0
2017-02-24 11:45:00,51.64,51.68,51.64,51.66,10368.0,48.4937,48.5313,48.4937,48.5125,10368.0
2017-02-24 11:50:00,51.66,51.67,51.65,51.66,5058.0,48.5125,48.5219,48.5031,48.5125,5058.0
2017-02-24 11:55:00,51.65,51.65,51.59,51.59,8273.0,48.5031,48.5031,48.4468,48.4468,8273.0
2017-02-24 12:00:00,51.59,51.64,51.59,51.64,9418.0,48.4468,48.4937,48.4468,48.4937,9418.0
2017-02-24 12:05:00,51.66,51.67,51.64,51.66,10516.0,48.5125,48.5219,48.4937,48.5125,10516.0
2017-02-24 12:10:00,51.66,51.69,51.64,51.67,8150.0,48.5125,48.5407,48.4937,48.5219,8150.0
2017-02-24 12:15:00,51.66,51.67,51.65,51.66,8172.0,48.5125,48.5219,48.5031,48.5125,8172.0
2017-02-24 12:20:00,51.67,51.67,51.63,51.67,13561.0,48.5219,48.5219,48.4843,48.5219,13561.0
2017-02-24 12:25:00,51.66,51.71,51.66,51.71,8317.0,48.5125,48.5595,48.5125,48.5595,8317.0
2017-02-24 12:30:00,51.71,51.71,51.68,51.69,8332.0,48.5595,48.5595,48.5313,48.5407,8332.0
2017-02-24 12:35:00,51.7,51.7,51.65,51.65,10460.0,48.5501,48.5501,48.5031,48.5031,10460.0
2017-02-24 12:40:00,51.65,51.66,51.64,51.64,7690.0,48.5031,48.5125,48.4937,48.4937,7690.0
2017-02-24 12:45:00,51.65,51.68,51.65,51.66,10581.0,48.5031,48.5313,48.5031,48.5125,10581.0
2017-02-24 12:50:00,51.67,51.67,51.64,51.64,7550.0,48.5219,48.5219,48.4937,48.4937,7550.0
2017-02-24 12:55:00,51.64,51.67,51.64,51.65,6698.0,48.4937,48.5219,48.4937,48.5031,6698.0
2017-02-24 13:00:00,51.66,51.67,51.64,51.65,8838.0,48.5125,48.5219,48.4937,48.5031,8838.0
2017-02-24 13:05:00,51.66,51.66,51.64,51.65,11670.0,48.5125,48.5125,48.4937,48.5031,11670.0
2017-02-24 13:10:00,51.65,51.67,51.65,51.65,12169.0,48.5031,48.5219,48.5031,48.5031,12169.0
2017-02-24 13:15:00,51.65,51.67,51.65,51.66,7375.0,48.5031,48.5219,48.5031,48.5125,7375.0
2017-02-24 13:20:00,51.66,51.68,51.65,51.67,9019.0,48.5125,48.5313,48.5031,48.5219,9019.0
2017-02-24 13:25:00,51.67,51.67,51.66,51.67,6830.0,48.5219,48.5219,48.5125,48.5219,6830.0
2017-02-24 13:30:00,51.67,51.68,51.66,51.66,6160.0,48.5219,48.5313,48.5125,48.5125,6160.0
2017-02-24 13:35:00,51.66,51.66,51.63,51.63,4452.0,48.5125,48.5125,48.4843,48.4843,4452.0
2017-02-24 13:40:00,51.63,51.65,51.61,51.64,11195.0,48.4843,48.5031,48.4656,48.4937,11195.0
2017-02-24 13:45:00,51.63,51.65,51.62,51.65,5252.0,48.4843,48.5031,48.475,48.5031,5252.0
2017-02-24 13:50:00,51.65,51.66,51.64,51.65,10258.0,48.5031,48.5125,48.4937,48.5031,10258.0
2017-02-24 13:55:00,51.66,51.67,51.66,51.67,4540.0,48.5125,48.5219,48.5125,48.5219,4540.0
2017-02-24 14:00:00,51.67,51.7,51.66,51.67,12818.0,48.5219,48.5501,48.5125,48.5219,12818.0
2017-02-24 14:05:00,51.66,51.7,51.66,51.7,4800.0,48.5125,48.5501,48.5125,48.5501,4800.0
2017-02-24 14:10:00,51.7,51.74,51.69,51.73,7075.0,48.5501,48.5876,48.5407,48.5783,7075.0
2017-02-24 14:15:00,51.73,51.77,51.73,51.77,6779.0,48.5783,48.6158,48.5783,48.6158,6779.0
2017-02-24 14:20:00,51.77,51.79,51.76,51.77,7564.0,48.6158,48.6346,48.6064,48.6158,7564.0
2017-02-24 14:25:00,51.77,51.79,51.76,51.78,7249.0,48.6158,48.6346,48.6064,48.6252,7249.0
2017-02-24 14:30:00,51.78,51.83,51.77,51.79,12520.0,48.6252,48.6722,48.6158,48.6346,12520.0
2017-02-24 14:35:00,51.8,51.8,51.77,51.77,10586.0,48.644,48.644,48.6158,48.6158,10586.0
2017-02-24 14:40:00,51.78,51.78,51.76,51.76,9641.0,48.6252,48.6252,48.6064,48.6064,9641.0
2017-02-24 14:45:00,51.75,51.76,51.74,51.75,9340.0,48.597,48.6064,48.5876,48.597,9340.0
2017-02-24 14:50:00,51.75,51.76,51.74,51.74,11603.0,48.597,48.6064,48.5876,48.5876,11603.0
2017-02-24 14:55:00,51.74,51.74,51.72,51.72,6850.0,48.5876,48.5876,48.5689,48.5689,6850.0
2017-02-24 15:00:00,51.73,51.74,51.72,51.72,11872.0,48.5783,48.5876,48.5689,48.5689,11872.0
2017-02-24 15:05:00,51.73,51.76,51.73,51.73,18706.0,48.5783,48.6064,48.5783,48.5783,18706.0
2017-02-24 15:10:00,51.74,51.75,51.68,51.69,43189.0,48.5876,48.597,48.5313,48.5407,43189.0
2017-02-24 15:15:00,51.69,51.7,51.68,51.69,8947.0,48.5407,48.5501,48.5313,48.5407,8947.0
2017-02-24 15:20:00,51.69,51.71,51.66,51.67,43564.0,48.5407,48.5595,48.5125,48.5219,43564.0
2017-02-24 15:25:00,51.66,51.69,51.66,51.68,14268.0,48.5125,48.5407,48.5125,48.5313,14268.0
2017-02-24 15:30:00,51.67,51.67,51.63,51.65,25818.0,48.5219,48.5219,48.4843,48.5031,25818.0
2017-02-24 15:35:00,51.64,51.66,51.63,51.64,34978.0,48.4937,48.5125,48.4843,48.4937,34978.0
2017-02-24 15:40:00,51.64,51.65,51.63,51.64,32823.0,48.4937,48.5031,48.4843,48.4937,32823.0
2017-02-24 15:45:00,51.65,51.68,51.64,51.67,56892.0,48.5031,48.5313,48.4937,48.5219,56892.0
2017-02-24 15:50:00,51.68,51.69,51.67,51.68,76632.0,48.5313,48.5407,48.5219,48.5313,76632.0
2017-02-24 15:55:00,51.68,51.73,51.64,51.73,137375.0,48.5313,48.5783,48.4937,48.5783,137375.0
2017-02-27 09:30:00,51.74,51.94,51.72,51.9,26689.0,48.5876,48.7755,48.5689,48.7379,26689.0
2017-02-27 09:35:00,51.92,51.92,51.81,51.87,6921.0,48.7567,48.7567,48.6534,48.7097,6921.0
2017-02-27 09:40:00,51.82,51.86,51.74,51.81,7265.0,48.6628,48.7003,48.5876,48.6534,7265.0
2017-02-27 09:45:00,51.83,51.85,51.78,51.8,14454.0,48.6722,48.6909,48.6252,48.644,14454.0
2017-02-27 09:50:00,51.8,51.8,51.67,51.67,15603.0,48.644,48.644,48.5219,48.5219,15603.0
2017-02-27 09:55:00,51.68,51.69,51.65,51.65,13766.0,48.5313,48.5407,48.5031,48.5031,13766.0
2017-02-27 10:00:00,51.67,51.69,51.62,51.65,21434.0,48.5219,48.5407,48.475,48.5031,21434.0
2017-02-27 10:05:00,51.68,51.77,51.65,51.77,16012.0,48.5313,48.6158,48.5031,48.6158,16012.0
2017-02-27 10:10:00,51.78,51.79,51.72,51.72,9981.0,48.6252,48.6346,48.5689,48.5689,9981.0
2017-02-27 10:15:00,51.72,51.74,51.64,51.65,7389.0,48.5689,48.5876,48.4937,48.5031,7389.0
2017-02-27 10:20:00,51.66,51.72,51.65,51.66,16657.0,48.5125,48.5689,48.5031,48.5125,16657.0
2017-02-27 10:25:00,51.67,51.67,51.59,51.6,8998.0,48.5219,48.5219,48.4468,48.4562,8998.0
2017-02-27 10:30:00,51.6,51.62,51.59,51.59,8261.0,48.4562,48.475,48.4468,48.4468,8261.0
2017-02-27 10:35:00,51.6,51.67,51.59,51.66,10072.0,48.4562,48.5219,48.4468,48.5125,10072.0
2017-02-27 10:40:00,51.66,51.67,51.59,51.6,7778.0,48.5125,48.5219,48.4468,48.4562,7778.0
2017-02-27 10:45:00,51.62,51.64,51.61,51.64,7616.0,48.475,48.4937,48.4656,48.4937,7616.0
2017-02-27 10:50:00,51.65,51.66,51.65,51.65,5271.0,48.5031,48.5125,48.5031,48.5031,5271.0
2017-02-27 10:55:00,51.65,51.66,51.57,51.59,11252.0,48.5031,48.5125,48.428,48.4468,11252.0
2017-02-27 11:00:00,51.59,51.66,51.59,51.66,9045.0,48.4468,48.5125,48.4468,48.5125,9045.0
2017-02-27 11:05:00,51.65,51.65,51.61,51.61,6800.0,48.5031,48.5031,48.4656,48.4656,6800.0
2017-02-27 11:10:00,51.6,51.6,51.56,51.59,5793.0,48.4562,48.4562,48.4186,48.4468,5793.0
2017-02-27 11:15:00,51.58,51.61,51.57,51.61,7491.0,48.4374,48.4656,48.428,48.4656,7491.0
2017-02-27 11:20:00,51.61,51.61,51.56,51.58,8801.0,48.4656,48.4656,48.4186,48.4374,8801.0
2017-02-27 11:25:00,51.58,51.58,51.49,51.5,12476.0,48.4374,48.4374,48.3529,48.3623,12476.0
2017-02-27 11:30:00,51.49,51.56,51.49,51.55,10566.0,48.3529,48.4186,48.3529,48.4092,10566.0
2017-02-27 11:35:00,51.55,51.57,51.54,51.55,6781.0,48.4092,48.428,48.3998,48.4092,6781.0
2017-02-27 11:40:00,51.55,51.56,51.51,51.53,13905.0,48.4092,48.4186,48.3717,48.3904,13905.0
2017-02-27 11:45:00,51.52,51.53,51.5,51.5,11150.0,48.381,48.3904,48.3623,48.3623,11150.0
2017-02-27 11:50:00,51.5,51.52,51.48,51.49,14371.0,48.3623,48.381,48.3435,48.3529,14371.0
2017-02-27 11:55:00,51.49,51.51,51.49,51.49,10723.0,48.3529,48.3717,48.3529,48.3529,10723.0
2017-02-27 12:00:00,51.49,51.51,51.46,51.47,23613.0,48.3529,48.3717,48.3247,48.3341,23613.0
2017-02-27 12:05:00,51.46,51.54,51.46,51.51,7500.0,48.3247,48.3998,48.3247,48.3717,7500.0
2017-02-27 12:10:00,51.52,51.52,51.48,51.48,5708.0,48.381,48.381,48.3435,48.3435,5708.0
2017-02-27 12:15:00,51.49,51.51,51.48,51.5,6056.0,48.3529,48.3717,48.3435,48.3623,6056.0
2017-02-27 12:20:00,51.49,51.52,51.49,51.51,5352.0,48.3529,48.381,48.3529,48.3717,5352.0
2017-02-27 12:25:00,51.52,51.54,51.5,51.54,9223.0,48.381,48.3998,48.3623,48.3998,9223.0
2017-02-27 12:30:00,51.55,51.55,51.52,51.52,5548.0,48.4092,48.4092,48.381,48.381,5548.0
2017-02-27 12:35:00,51.52,51.52,51.47,51.48,9303.0,48.381,48.381,48.3341,48.3435,9303.0
2017-02-27 12:40:00,51.48,51.5,51.48,51.5,6163.0,48.3435,48.3623,48.3435,48.3623,6163.0
2017-02-27 12:45:00,51.5,51.52,51.5,51.51,9158.0,48.3623,48.381,48.3623,48.3717,9158.0
2017-02-27 12:50:00,51.52,51.55,51.51,51.53,10604.0,48.381,48.4092,48.3717,48.3904,10604.0
2017-02-27 12:55:00,51.53,51.58,51.53,51.53,12289.0,48.3904,48.4374,48.3904,48.3904,12289.0
2017-02-27 13:00:00,51.53,51.55,51.52,51.53,8047.0,48.3904,48.4092,48.381,48.3904,8047.0
2017-02-27 13:05:00,51.53,51.53,51.5,51.52,8557.0,48.3904,48.3904,48.3623,48.381,8557.0
2017-02-27 13:10:00,51.52,51.56,51.52,51.56,6381.0,48.381,48.4186,48.381,48.4186,6381.0
2017-02-27 13:15:00,51.55,51.58,51.52,51.56,11191.0,48.4092,48.4374,48.381,48.4186,11191.0
2017-02-27 13:20:00,51.57,51.58,51.55,51.56,9008.0,48.428,48.4374,48.4092,48.4186,9008.0
2017-02-27 13:25:00,51.57,51.59,51.55,51.56,17071.0,48.428,48.4468,48.4092,48.4186,17071.0
2017-02-27 13:30:00,51.56,51.58,51.54,51.56,27798.0,48.4186,48.4374,48.3998,48.4186,27798.0
2017-02-27 13:35:00,51.57,51.61,51.57,51.6,14568.0,48.428,48.4656,48.428,48.4562,14568.0
2017-02-27 13:40:00,51.6,51.61,51.58,51.59,9016.0,48.4562,48.4656,48.4374,48.4468,9016.0
2017-02-27 13:45:00,51.59,51.6,51.58,51.59,7642.0,48.4468,48.4562,48.4374,48.4468,7642.0
2017-02-27 13:50:00,51.6,51.6,51.57,51.57,18440.0,48.4562,48.4562,48.428,48.428,18440.0
2017-02-27 13:55:00,51.58,51.58,51.56,51.56,6132.0,48.4374,48.4374,48.4186,48.4186,6132.0
2017-02-27 14:00:00,51.56,51.58,51.54,51.54,14367.0,48.4186,48.4374,48.3998,48.3998,14367.0
2017-02-27 14:05:00,51.55,51.56,51.53,51.55,7541.0,48.4092,48.4186,48.3904,48.4092,7541.0
2017-02-27 14:10:00,51.54,51.56,51.53,51.54,7021.0,48.3998,48.4186,48.3904,48.3998,7021.0
2017-02-27 14:15:00,51.54,51.56,51.53,51.56,5754.0,48.3998,48.4186,48.3904,48.4186,5754.0
2017-02-27 14:20:00,51.55,51.56,51.53,51.53,8201.0,48.4092,48.4186,48.3904,48.3904,8201.0
2017-02-27 14:25:00,51.54,51.59,51.53,51.57,15649.0,48.3998,48.4468,48.3904,48.428,15649.0
2017-02-27 14:30:00,51.57,51.58,51.56,51.56,7221.0,48.428,48.4374,48.4186,48.4186,7221.0
2017-02-27 14:35:00,51.56,51.62,51.56,51.62,8848.0,48.4186,48.475,48.4186,48.475,8848.0
2017-02-27 14:40:00,51.62,51.63,51.61,51.61,4787.0,48.475,48.4843,48.4656,48.4656,4787.0
2017-02-27 14:45:00,51.6,51.64,51.6,51.63,41087.0,48.4562,48.4937,48.4562,48.4843,41087.0
2017-02-27 14:50:00,51.63,51.64,51.59,51.63,38760.0,48.4843,48.4937,48.4468,48.4843,38760.0
2017-02-27 14:55:00,51.64,51.65,51.62,51.65,18650.0,48.4937,48.5031,48.475,48.5031,18650.0
2017-02-27 15:00:00,51.66,51.69,51.66,51.67,12945.0,48.5125,48.5407,48.5125,48.5219,12945.0
2017-02-27 15:05:00,51.68,51.68,51.67,51.68,9275.0,48.5313,48.5313,48.5219,48.5313,9275.0
2017-02-27 15:10:00,51.68,51.71,51.67,51.7,12331.0,48.5313,48.5595,48.5219,48.5501,12331.0
2017-02-27 15:15:00,51.71,51.73,51.67,51.67,14251.0,48.5595,48.5783,48.5219,48.5219,14251.0
2017-02-27 15:20:00,51.67,51.7,51.66,51.68,10449.0,48.5219,48.5501,48.5125,48.5313,10449.0
2017-02-27 15:25:00,51.68,51.72,51.68,51.72,8193.0,48.5313,48.5689,48.5313,48.5689,8193.0
2017-02-27 15:30:00,51.72,51.74,51.71,51.72,8563.0,48.5689,48.5876,48.5595,48.5689,8563.0
2017-02-27 15:35:00,51.73,51.73,51.71,51.72,19505.0,48.5783,48.5783,48.5595,48.5689,19505.0
2017-02-27 15:40:00,51.72,51.73,51.7,51.71,12258.0,48.5689,48.5783,48.5501,48.5595,12258.0
2017-02-27 15:45:00,51.71,51.71,51.64,51.65,34320.0,48.5595,48.5595,48.4937,48.5031,34320.0
2017-02-27 15:50:00,51.65,51.65,51.64,51.65,30696.0,48.5031,48.5031,48.4937,48.5031,30696.0
2017-02-27 15:55:00,51.65,51.67,51.64,51.67,63224.0,48.5031,48.5219,48.4937,48.5219,63224.0
2017-02-28 09:30:00,51.52,51.52,51.24,51.34,19923.0,48.381,48.381,48.1181,48.212,19923.0
2017-02-28 09:35:00,51.37,51.44,51.32,51.32,14087.0,48.2402,48.3059,48.1932,48.1932,14087.0
2017-02-28 09:40:00,51.34,51.37,51.23,51.37,17651.0,48.212,48.2402,48.1087,48.2402,17651.0
2017-02-28 09:45:00,51.36,51.45,51.35,51.41,14750.0,48.2308,48.3153,48.2214,48.2777,14750.0
2017-02-28 09:50:00,51.41,51.49,51.41,51.47,14670.0,48.2777,48.3529,48.2777,48.3341,14670.0
2017-02-28 09:55:00,51.47,51.52,51.44,51.46,17597.0,48.3341,48.381,48.3059,48.3247,17597.0
2017-02-28 10:00:00,51.46,51.54,51.44,51.54,11284.0,48.3247,48.3998,48.3059,48.3998,11284.0
2017-02-28 10:05:00,51.56,51.58,51.52,51.58,12740.0,48.4186,48.4374,48.381,48.4374,12740.0
2017-02-28 10:10:00,51.58,51.62,51.57,51.61,17768.0,48.4374,48.475,48.428,48.4656,17768.0
2017-02-28 10:15:00,51.61,51.65,51.59,51.62,15522.0,48.4656,48.5031,48.4468,48.475,15522.0
2017-02-28 10:20:00,51.62,51.64,51.6,51.62,5550.0,48.475,48.4937,48.4562,48.475,5550.0
2017-02-28 10:25:00,51.62,51.63,51.59,51.59,6467.0,48.475,48.4843,48.4468,48.4468,6467.0
2017-02-28 10:30:00,51.59,51.62,51.57,51.59,6814.0,48.4468,48.475,48.428,48.4468,6814.0
2017-02-28 10:35:00,51.6,51.63,51.59,51.6,5705.0,48.4562,48.4843,48.4468,48.4562,5705.0
2017-02-28 10:40:00,51.59,51.59,51.53,51.56,6506.0,48.4468,48.4468,48.3904,48.4186,6506.0
2017-02-28 10:45:00,51.55,51.59,51.55,51.56,7673.0,48.4092,48.4468,48.4092,48.4186,7673.0
2017-02-28 10:50:00,51.55,51.6,51.55,51.6,7445.0,48.4092,48.4562,48.4092,48.4562,7445.0
2017-02-28 10:55:00,51.6,51.63,51.59,51.6,14305.0,48.4562,48.4843,48.4468,48.4562,14305.0
2017-02-28 11:00:00,51.6,51.62,51.59,51.6,7306.0,48.4562,48.475,48.4468,48.4562,7306.0
2017-02-28 11:05:00,51.6,51.6,51.55,51.55,7955.0,48.4562,48.4562,48.4092,48.4092,7955.0
2017-02-28 11:10:00,51.56,51.59,51.56,51.56,11234.0,48.4186,48.4468,48.4186,48.4186,11234.0
2017-02-28 11:15:00,51.55,51.59,51.55,51.58,11296.0,48.4092,48.4468,48.4092,48.4374,11296.0
2017-02-28 11:20:00,51.59,51.6,51.55,51.56,14367.0,48.4468,48.4562,48.4092,48.4186,14367.0
2017-02-28 11:25:00,51.57,51.58,51.55,51.56,7920.0,48.428,48.4374,48.4092,48.4186,7920.0
2017-02-28 11:30:00,51.57,51.58,51.53,51.53,8012.0,48.428,48.4374,48.3904,48.3904,8012.0
2017-02-28 11:35:00,51.53,51.55,51.51,51.51,6462.0,48.3904,48.4092,48.3717,48.3717,6462.0
2017-02-28 11:40:00,51.52,51.57,51.52,51.57,3165.0,48.381,48.428,48.381,48.428,3165.0
2017-02-28 11:45:00,51.57,51.59,51.53,51.59,6544.0,48.428,48.4468,48.3904,48.4468,6544.0
2017-02-28 11:50:00,51.6,51.61,51.56,51.59,24712.0,48.4562,48.4656,48.4186,48.4468,24712.0
2017-02-28 11:55:00,51.59,51.59,51.55,51.55,7210.0,48.4468,48.4468,48.4092,48.4092,7210.0
2017-02-28 12:00:00,51.55,51.56,51.53,51.55,4567.0,48.4092,48.4186,48.3904,48.4092,4567.0
2017-02-28 12:05:00,51.55,51.56,51.49,51.49,6330.0,48.4092,48.4186,48.3529,48.3529,6330.0
2017-02-28 12:10:00,51.48,51.48,51.45,51.45,3594.0,48.3435,48.3435,48.3153,48.3153,3594.0
2017-02-28 12:15:00,51.45,51.47,51.43,51.44,5493.0,48.3153,48.3341,48.2965,48.3059,5493.0
2017-02-28 12:20:00,51.45,51.45,51.36,51.36,4405.0,48.3153,48.3153,48.2308,48.2308,4405.0
2017-02-28 12:25:00,51.37,51.38,51.31,51.37,7121.0,48.2402,48.2496,48.1838,48.2402,7121.0
2017-02-28 12:30:00,51.38,51.44,51.36,51.42,8965.0,48.2496,48.3059,48.2308,48.2871,8965.0
2017-02-28 12:35:00,51.42,51.42,51.4,51.41,4887.0,48.2871,48.2871,48.2684,48.2777,4887.0
2017-02-28 12:40:00,51.4,51.43,51.4,51.42,4593.0,48.2684,48.2965,48.2684,48.2871,4593.0
2017-02-28 12:45:00,51.42,51.45,51.42,51.43,5801.0,48.2871,48.3153,48.2871,48.2965,5801.0
2017-02-28 12:50:00,51.44,51.46,51.44,51.45,6618.0,48.3059,48.3247,48.3059,48.3153,6618.0
2017-02-28 12:55:00,51.44,51.45,51.41,51.41,10230.0,48.3059,48.3153,48.2777,48.2777,10230.0
2017-02-28 13:00:00,51.41,51.48,51.41,51.48,8725.0,48.2777,48.3435,48.2777,48.3435,8725.0
2017-02-28 13:05:00,51.48,51.48,51.45,51.47,7707.0,48.3435,48.3435,48.3153,48.3341,7707.0
2017-02-28 13:10:00,51.47,51.48,51.46,51.46,5210.0,48.3341,48.3435,48.3247,48.3247,5210.0
2017-02-28 13:15:00,51.47,51.48,51.42,51.44,19471.0,48.3341,48.3435,48.2871,48.3059,19471.0
2017-02-28 13:20:00,51.44,51.47,51.43,51.45,12426.0,48.3059,48.3341,48.2965,48.3153,12426.0
2017-02-28 13:25:00,51.45,51.48,51.44,51.46,4600.0,48.3153,48.3435,48.3059,48.3247,4600.0
2017-02-28 13:30:00,51.46,51.47,51.44,51.45,6037.0,48.3247,48.3341,48.3059,48.3153,6037.0
2017-02-28 13:35:00,51.44,51.5,51.43,51.49,7223.0,48.3059,48.3623,48.2965,48.3529,7223.0
2017-02-28 13:40:00,51.5,51.52,51.49,51.52,3700.0,48.3623,48.381,48.3529,48.381,3700.0
2017-02-28 13:45:00,51.52,51.53,51.5,51.51,7326.0,48.381,48.3904,48.3623,48.3717,7326.0
2017-02-28 13:50:00,51.5,51.53,51.5,51.53,20020.0,48.3623,48.3904,48.3623,48.3904,20020.0
2017-02-28 13:55:00,51.54,51.55,51.5,51.51,7098.0,48.3998,48.4092,48.3623,48.3717,7098.0
2017-02-28 14:00:00,51.52,51.52,51.48,51.5,6667.0,48.381,48.381,48.3435,48.3623,6667.0
2017-02-28 14:05:00,51.51,51.51,51.44,51.44,6631.0,48.3717,48.3717,48.3059,48.3059,6631.0
2017-02-28 14:10:00,51.45,51.47,51.44,51.45,4592.0,48.3153,48.3341,48.3059,48.3153,4592.0
2017-02-28 14:15:00,51.45,51.48,51.43,51.47,6580.0,48.3153,48.3435,48.2965,48.3341,6580.0
2017-02-28 14:20:00,51.47,51.48,51.46,51.46,6527.0,48.3341,48.3435,48.3247,48.3247,6527.0
2017-02-28 14:25:00,51.47,51.49,51.46,51.48,6471.0,48.3341,48.3529,48.3247,48.3435,6471.0
2017-02-28 14:30:00,51.48,51.49,51.47,51.48,6586.0,48.3435,48.3529,48.3341,48.3435,6586.0
2017-02-28 14:35:00,51.49,51.49,51.47,51.48,3562.0,48.3529,48.3529,48.3341,48.3435,3562.0
2017-02-28 14:40:00,51.47,51.49,51.45,51.47,8996.0,48.3341,48.3529,48.3153,48.3341,8996.0
2017-02-28 14:45:00,51.47,51.52,51.47,51.51,13715.0,48.3341,48.381,48.3341,48.3717,13715.0
2017-02-28 14:50:00,51.51,51.51,51.47,51.48,9959.0,48.3717,48.3717,48.3341,48.3435,9959.0
2017-02-28 14:55:00,51.47,51.48,51.44,51.45,10338.0,48.3341,48.3435,48.3059,48.3153,10338.0
2017-02-28 15:00:00,51.45,51.46,51.43,51.44,15916.0,48.3153,48.3247,48.2965,48.3059,15916.0
2017-02-28 15:05:00,51.43,51.45,51.41,51.42,8203.0,48.2965,48.3153,48.2777,48.2871,8203.0
2017-02-28 15:10:00,51.42,51.45,51.41,51.44,17039.0,48.2871,48.3153,48.2777,48.3059,17039.0
2017-02-28 15:15:00,51.44,51.45,51.42,51.43,12652.0,48.3059,48.3153,48.2871,48.2965,12652.0
2017-02-28 15:20:00,51.43,51.43,51.4,51.41,8898.0,48.2965,48.2965,48.2684,48.2777,8898.0
2017-02-28 15:25:00,51.4,51.41,51.37,51.37,16546.0,48.2684,48.2777,48.2402,48.2402,16546.0
2017-02-28 15:30:00,51.38,51.38,51.31,51.31,28911.0,48.2496,48.2496,48.1838,48.1838,28911.0
2017-02-28 15:35:00,51.32,51.39,51.31,51.32,26230.0,48.1932,48.259,48.1838,48.1932,26230.0
2017-02-28 15:40:00,51.32,51.32,51.29,51.3,20250.0,48.1932,48.1932,48.1651,48.1745,20250.0
2017-02-28 15:45:00,51.31,51.36,51.3,51.35,31244.0,48.1838,48.2308,48.1745,48.2214,31244.0
2017-02-28 15:50:00,51.35,51.36,51.3,51.3,58735.0,48.2214,48.2308,48.1745,48.1745,58735.0
2017-02-28 15:55:00,51.3,51.34,51.3,51.31,130600.0,48.1745,48.212,48.1745,48.1838,130600.0
2017-03-01 09:30:00,51.61,51.87,51.61,51.86,38852.0,48.4656,48.7097,48.4656,48.7003,38852.0
2017-03-01 09:35:00,51.85,51.91,51.77,51.87,19489.0,48.6909,48.7473,48.6158,48.7097,19489.0
2017-03-01 09:40:00,51.86,51.88,51.79,51.83,10579.0,48.7003,48.7191,48.6346,48.6722,10579.0
2017-03-01 09:45:00,51.83,51.92,51.77,51.92,57241.0,48.6722,48.7567,48.6158,48.7567,57241.0
2017-03-01 09:50:00,51.93,51.97,51.83,51.96,42510.0,48.7661,48.8036,48.6722,48.7942,42510.0
2017-03-01 09:55:00,51.96,52.04,51.96,52.04,76651.0,48.7942,48.8694,48.7942,48.8694,76651.0
2017-03-01 10:00:00,52.04,52.26,52.04,52.25,44792.0,48.8694,49.076,48.8694,49.0666,44792.0
2017-03-01 10:05:00,52.24,52.24,52.03,52.04,14082.0,49.0572,49.0572,48.86,48.8694,14082.0
2017-03-01 10:10:00,52.02,52.12,51.99,52.12,14319.0,48.8506,48.9445,48.8224,48.9445,14319.0
2017-03-01 10:15:00,52.11,52.11,52.02,52.03,6129.0,48.9351,48.9351,48.8506,48.86,6129.0
2017-03-01 10:20:00,52.04,52.07,52.0,52.02,5700.0,48.8694,48.8975,48.8318,48.8506,5700.0
2017-03-01 10:25:00,52.01,52.05,52.0,52.04,3910.0,48.8412,48.8788,48.8318,48.8694,3910.0
2017-03-01 10:30:00,52.04,52.05,52.0,52.03,7055.0,48.8694,48.8788,48.8318,48.86,7055.0
2017-03-01 10:35:00,52.03,52.1,52.03,52.05,45207.0,48.86,48.9257,48.86,48.8788,45207.0
2017-03-01 10:40:00,52.04,52.11,52.04,52.09,6822.0,48.8694,48.9351,48.8694,48.9163,6822.0
2017-03-01 10:45:00,52.08,52.12,52.08,52.11,9705.0,48.9069,48.9445,48.9069,48.9351,9705.0
2017-03-01 10:50:00,52.11,52.11,51.97,51.97,33342.0,48.9351,48.9351,48.8036,48.8036,33342.0
2017-03-01 10:55:00,51.97,52.01,51.96,51.99,22948.0,48.8036,48.8412,48.7942,48.8224,22948.0
2017-03-01 11:00:00,51.99,51.99,51.91,51.91,28765.0,48.8224,48.8224,48.7473,48.7473,28765.0
2017-03-01 11:05:00,51.91,51.97,51.88,51.96,13343.0,48.7473,48.8036,48.7191,48.7942,13343.0
2017-03-01 11:10:00,51.97,51.97,51.86,51.87,18116.0,48.8036,48.8036,48.7003,48.7097,18116.0
2017-03-01 11:15:00,51.87,51.93,51.85,51.92,20888.0,48.7097,48.7661,48.6909,48.7567,20888.0
2017-03-01 11:20:00,51.93,51.93,51.87,51.89,9045.0,48.7661,48.7661,48.7097,48.7285,9045.0
2017-03-01 11:25:00,51.9,51.94,51.9,51.92,15281.0,48.7379,48.7755,48.7379,48.7567,15281.0
2017-03-01 11:30:00,51.94,51.94,51.9,51.91,13685.0,48.7755,48.7755,48.7379,48.7473,13685.0
2017-03-01 11:35:00,51.9,51.93,51.89,51.89,16397.0,48.7379,48.7661,48.7285,48.7285,16397.0
2017-03-01 11:40:00,51.9,51.91,51.87,51.9,29856.0,48.7379,48.7473,48.7097,48.7379,29856.0
2017-03-01 11:45:00,51.9,51.91,51.87,51.9,12371.0,48.7379,48.7473,48.7097,48.7379,12371.0
2017-03-01 11:50:00,51.9,51.9,51.88,51.9,12030.0,48.7379,48.7379,48.7191,48.7379,12030.0
2017-03-01 11:55:00,51.9,51.9,51.81,51.84,44839.0,48.7379,48.7379,48.6534,48.6816,44839.0
2017-03-01 12:00:00,51.83,51.95,51.83,51.93,31579.0,48.6722,48.7848,48.6722,48.7661,31579.0
2017-03-01 12:05:00,51.93,51.96,51.92,51.94,38695.0,48.7661,48.7942,48.7567,48.7755,38695.0
2017-03-01 12:10:00,51.95,51.97,51.92,51.96,37581.0,48.7848,48.8036,48.7567,48.7942,37581.0
2017-03-01 12:15:00,51.95,51.96,51.92,51.96,50750.0,48.7848,48.7942,48.7567,48.7942,50750.0
2017-03-01 12:20:00,51.95,51.97,51.89,51.9,23869.0,48.7848,48.8036,48.7285,48.7379,23869.0
2017-03-01 12:25:00,51.9,51.95,51.89,51.92,25756.0,48.7379,48.7848,48.7285,48.7567,25756.0
2017-03-01 12:30:00,51.91,51.96,51.91,51.95,15633.0,48.7473,48.7942,48.7473,48.7848,15633.0
2017-03-01 12:35:00,51.95,51.95,51.91,51.91,11564.0,48.7848,48.7848,48.7473,48.7473,11564.0
2017-03-01 12:40:00,51.92,51.94,51.88,51.93,23329.0,48.7567,48.7755,48.7191,48.7661,23329.0
2017-03-01 12:45:00,51.93,51.96,51.92,51.95,11493.0,48.7661,48.7942,48.7567,48.7848,11493.0
2017-03-01 12:50:00,51.94,51.95,51.92,51.95,6600.0,48.7755,48.7848,48.7567,48.7848,6600.0
2017-03-01 12:55:00,51.94,51.95,51.92,51.93,9095.0,48.7755,48.7848,48.7567,48.7661,9095.0
2017-03-01 13:00:00,51.95,51.99,51.95,51.99,4850.0,48.7848,48.8224,48.7848,48.8224,4850.0
2017-03-01 13:05:00,51.98,52.0,51.96,51.97,8996.0,48.813,48.8318,48.7942,48.8036,8996.0
2017-03-01 13:10:00,51.98,52.0,51.96,51.98,11944.0,48.813,48.8318,48.7942,48.813,11944.0
2017-03-01 13:15:00,51.99,52.0,51.96,51.97,10850.0,48.8224,48.8318,48.7942,48.8036,10850.0
2017-03-01 13:20:00,51.98,52.0,51.94,51.94,9689.0,48.813,48.8318,48.7755,48.7755,9689.0
2017-03-01 13:25:00,51.95,51.97,51.94,51.94,11767.0,48.7848,48.8036,48.7755,48.7755,11767.0
2017-03-01 13:30:00,51.94,51.96,51.94,51.95,8776.0,48.7755,48.7942,48.7755,48.7848,8776.0
2017-03-01 13:35:00,51.95,51.97,51.93,51.93,11610.0,48.7848,48.8036,48.7661,48.7661,11610.0
2017-03-01 13:40:00,51.94,51.97,51.91,51.97,7108.0,48.7755,48.8036,48.7473,48.8036,7108.0
2017-03-01 13:45:00,51.97,51.98,51.95,51.96,8200.0,48.8036,48.813,48.7848,48.7942,8200.0
2017-03-01 13:50:00,51.97,51.98,51.95,51.96,8522.0,48.8036,48.813,48.7848,48.7942,8522.0
2017-03-01 13:55:00,51.97,51.97,51.95,51.96,5558.0,48.8036,48.8036,48.7848,48.7942,5558.0
2017-03-01 14:00:00,51.97,51.98,51.93,51.96,10822.0,48.8036,48.813,48.7661,48.7942,10822.0
2017-03-01 14:05:00,51.96,51.98,51.94,51.97,7941.0,48.7942,48.813,48.7755,48.8036,7941.0
2017-03-01 14:10:00,51.98,51.98,51.94,51.98,11487.0,48.813,48.813,48.7755,48.813,11487.0
2017-03-01 14:15:00,51.99,52.11,51.99,52.09,27701.0,48.8224,48.9351,48.8224,48.9163,27701.0
2017-03-01 14:20:00,52.09,52.11,52.07,52.1,22721.0,48.9163,48.9351,48.8975,48.9257,22721.0
2017-03-01 14:25:00,52.1,52.15,52.09,52.15,12411.0,48.9257,48.9727,48.9163,48.9727,12411.0
2017-03-01 14:30:00,52.15,52.16,52.11,52.12,12632.0,48.9727,48.9821,48.9351,48.9445,12632.0
2017-03-01 14:35:00,52.13,52.14,52.1,52.1,6007.0,48.9539,48.9633,48.9257,48.9257,6007.0
2017-03-01 14:40:00,52.1,52.11,52.05,52.06,9436.0,48.9257,48.9351,48.8788,48.8881,9436.0
2017-03-01 14:45:00,52.05,52.08,52.05,52.06,7422.0,48.8788,48.9069,48.8788,48.8881,7422.0
2017-03-01 14:50:00,52.07,52.08,52.06,52.07,7058.0,48.8975,48.9069,48.8881,48.8975,7058.0
2017-03-01 14:55:00,52.08,52.1,52.07,52.09,12211.0,48.9069,48.9257,48.8975,48.9163,12211.0
2017-03-01 15:00:00,52.09,52.1,52.03,52.06,14570.0,48.9163,48.9257,48.86,48.8881,14570.0
2017-03-01 15:05:00,52.05,52.05,51.96,51.97,30520.0,48.8788,48.8788,48.7942,48.8036,30520.0
2017-03-01 15:10:00,51.97,52.02,51.96,52.0,23051.0,48.8036,48.8506,48.7942,48.8318,23051.0
2017-03-01 15:15:00,52.0,52.02,51.98,52.0,16153.0,48.8318,48.8506,48.813,48.8318,16153.0
2017-03-01 15:20:00,52.01,52.03,52.0,52.02,20429.0,48.8412,48.86,48.8318,48.8506,20429.0
2017-03-01 15:25:00,52.02,52.04,52.0,52.03,14144.0,48.8506,48.8694,48.8318,48.86,14144.0
2017-03-01 15:30:00,52.04,52.07,52.03,52.05,23209.0,48.8694,48.8975,48.86,48.8788,23209.0
2017-03-01 15:35:00,52.05,52.06,52.0,52.01,40097.0,48.8788,48.8881,48.8318,48.8412,40097.0
2017-03-01 15:40:00,52.0,52.09,52.0,52.09,35110.0,48.8318,48.9163,48.8318,48.9163,35110.0
2017-03-01 15:45:00,52.09,52.12,52.08,52.09,30440.0,48.9163,48.9445,48.9069,48.9163,30440.0
2017-03-01 15:50:00,52.1,52.12,52.05,52.05,44172.0,48.9257,48.9445,48.8788,48.8788,44172.0
2017-03-01 15:55:00,52.05,52.09,52.04,52.05,125031.0,48.8788,48.9163,48.8694,48.8788,125031.0
2017-03-02 09:30:00,52.04,52.08,51.83,51.83,16052.0,48.8694,48.9069,48.6722,48.6722,16052.0
2017-03-02 09:35:00,51.8,51.94,51.8,51.94,4906.0,48.644,48.7755,48.644,48.7755,4906.0
2017-03-02 09:40:00,51.94,52.0,51.94,51.98,4761.0,48.7755,48.8318,48.7755,48.813,4761.0
2017-03-02 09:45:00,51.97,52.0,51.96,51.97,8610.0,48.8036,48.8318,48.7942,48.8036,8610.0
2017-03-02 09:50:00,51.97,51.98,51.93,51.94,7717.0,48.8036,48.813,48.7661,48.7755,7717.0
2017-03-02 09:55:00,51.93,52.0,51.89,51.99,13224.0,48.7661,48.8318,48.7285,48.8224,13224.0
2017-03-02 10:00:00,51.98,52.01,51.94,51.94,47953.0,48.813,48.8412,48.7755,48.7755,47953.0
2017-03-02 10:05:00,51.94,51.99,51.91,51.92,22415.0,48.7755,48.8224,48.7473,48.7567,22415.0
2017-03-02 10:10:00,51.91,51.92,51.85,51.86,16890.0,48.7473,48.7567,48.6909,48.7003,16890.0
2017-03-02 10:15:00,51.85,51.89,51.84,51.89,10302.0,48.6909,48.7285,48.6816,48.7285,10302.0
2017-03-02 10:20:00,51.88,51.92,51.88,51.91,19048.0,48.7191,48.7567,48.7191,48.7473,19048.0
2017-03-02 10:25:00,51.9,51.92,51.87,51.9,7931.0,48.7379,48.7567,48.7097,48.7379,7931.0
2017-03-02 10:30:00,51.91,51.94,51.9,51.93,9829.0,48.7473,48.7755,48.7379,48.7661,9829.0
2017-03-02 10:35:00,51.92,51.96,51.92,51.95,13308.0,48.7567,48.7942,48.7567,48.7848,13308.0
2017-03-02 10:40:00,51.94,51.98,51.93,51.98,6900.0,48.7755,48.813,48.7661,48.813,6900.0
2017-03-02 10:45:00,51.97,51.98,51.95,51.95,8757.0,48.8036,48.813,48.7848,48.7848,8757.0
2017-03-02 10:50:00,51.96,51.96,51.87,51.87,20018.0,48.7942,48.7942,48.7097,48.7097,20018.0
2017-03-02 10:55:00,51.86,51.87,51.79,51.79,7367.0,48.7003,48.7097,48.6346,48.6346,7367.0
2017-03-02 11:00:00,51.79,51.8,51.77,51.78,7331.0,48.6346,48.644,48.6158,48.6252,7331.0
2017-03-02 11:05:00,51.79,51.8,51.76,51.8,11501.0,48.6346,48.644,48.6064,48.644,11501.0
2017-03-02 11:10:00,51.8,51.8,51.75,51.78,10048.0,48.644,48.644,48.597,48.6252,10048.0
2017-03-02 11:15:00,51.77,51.77,51.72,51.72,24424.0,48.6158,48.6158,48.5689,48.5689,24424.0
2017-03-02 11:20:00,51.72,51.76,51.7,51.76,24734.0,48.5689,48.6064,48.5501,48.6064,24734.0
2017-03-02 11:25:00,51.76,51.76,51.71,51.72,7159.0,48.6064,48.6064,48.5595,48.5689,7159.0
2017-03-02 11:30:00,51.72,51.74,51.63,51.65,16974.0,48.5689,48.5876,48.4843,48.5031,16974.0
2017-03-02 11:35:00,51.65,51.65,51.58,51.61,13528.0,48.5031,48.5031,48.4374,48.4656,13528.0
2017-03-02 11:40:00,51.62,51.65,51.62,51.64,14149.0,48.475,48.5031,48.475,48.4937,14149.0
2017-03-02 11:45:00,51.65,51.67,51.63,51.64,20013.0,48.5031,48.5219,48.4843,48.4937,20013.0
2017-03-02 11:50:00,51.64,51.65,51.61,51.61,15084.0,48.4937,48.5031,48.4656,48.4656,15084.0
2017-03-02 11:55:00,51.62,51.68,51.62,51.68,6975.0,48.475,48.5313,48.475,48.5313,6975.0
2017-03-02 12:00:00,51.68,51.77,51.68,51.75,8506.0,48.5313,48.6158,48.5313,48.597,8506.0
2017-03-02 12:05:00,51.75,51.78,51.75,51.78,6469.0,48.597,48.6252,48.597,48.6252,6469.0
2017-03-02 12:10:00,51.77,51.77,51.72,51.73,8338.0,48.6158,48.6158,48.5689,48.5783,8338.0
2017-03-02 12:15:00,51.73,51.75,51.73,51.73,4267.0,48.5783,48.597,48.5783,48.5783,4267.0
2017-03-02 12:20:00,51.73,51.73,51.63,51.65,7194.0,48.5783,48.5783,48.4843,48.5031,7194.0
2017-03-02 12:25:00,51.66,51.66,51.59,51.6,20212.0,48.5125,48.5125,48.4468,48.4562,20212.0
2017-03-02 12:30:00,51.6,51.65,51.59,51.63,9967.0,48.4562,48.5031,48.4468,48.4843,9967.0
2017-03-02 12:35:00,51.64,51.69,51.63,51.69,10800.0,48.4937,48.5407,48.4843,48.5407,10800.0
2017-03-02 12:40:00,51.69,51.69,51.66,51.66,5538.0,48.5407,48.5407,48.5125,48.5125,5538.0
2017-03-02 12:45:00,51.66,51.67,51.63,51.64,9146.0,48.5125,48.5219,48.4843,48.4937,9146.0
2017-03-02 12:50:00,51.63,51.65,51.63,51.64,9100.0,48.4843,48.5031,48.4843,48.4937,9100.0
2017-03-02 12:55:00,51.63,51.64,51.57,51.58,25989.0,48.4843,48.4937,48.428,48.4374,25989.0
2017-03-02 13:00:00,51.57,51.57,51.51,51.57,44975.0,48.428,48.428,48.3717,48.428,44975.0
2017-03-02 13:05:00,51.57,51.66,51.57,51.63,15014.0,48.428,48.5125,48.428,48.4843,15014.0
2017-03-02 13:10:00,51.63,51.64,51.61,51.61,6153.0,48.4843,48.4937,48.4656,48.4656,6153.0
2017-03-02 13:15:00,51.62,51.62,51.54,51.56,16438.0,48.475,48.475,48.3998,48.4186,16438.0
2017-03-02 13:20:00,51.56,51.56,51.52,51.54,6374.0,48.4186,48.4186,48.381,48.3998,6374.0
2017-03-02 13:25:00,51.55,51.63,51.55,51.63,8523.0,48.4092,48.4843,48.4092,48.4843,8523.0
2017-03-02 13:30:00,51.64,51.65,51.62,51.64,5770.0,48.4937,48.5031,48.475,48.4937,5770.0
2017-03-02 13:35:00,51.64,51.65,51.6,51.61,9827.0,48.4937,48.5031,48.4562,48.4656,9827.0
2017-03-02 13:40:00,51.6,51.61,51.57,51.58,5747.0,48.4562,48.4656,48.428,48.4374,5747.0
2017-03-02 13:45:00,51.58,51.6,51.57,51.58,9178.0,48.4374,48.4562,48.428,48.4374,9178.0
2017-03-02 13:50:00,51.57,51.6,51.56,51.6,8934.0,48.428,48.4562,48.4186,48.4562,8934.0
2017-03-02 13:55:00,51.59,51.61,51.59,51.6,5545.0,48.4468,48.4656,48.4468,48.4562,5545.0
2017-03-02 14:00:00,51.6,51.69,51.6,51.68,12512.0,48.4562,48.5407,48.4562,48.5313,12512.0
2017-03-02 14:05:00,51.67,51.69,51.67,51.69,9630.0,48.5219,48.5407,48.5219,48.5407,9630.0
2017-03-02 14:10:00,51.69,51.69,51.67,51.68,4202.0,48.5407,48.5407,48.5219,48.5313,4202.0
2017-03-02 14:15:00,51.68,51.68,51.62,51.62,31879.0,48.5313,48.5313,48.475,48.475,31879.0
2017-03-02 14:20:00,51.62,51.65,51.59,51.6,8520.0,48.475,48.5031,48.4468,48.4562,8520.0
2017-03-02 14:25:00,51.59,51.65,51.57,51.65,12626.0,48.4468,48.5031,48.428,48.5031,12626.0
2017-03-02 14:30:00,51.64,51.69,51.63,51.69,16054.0,48.4937,48.5407,48.4843,48.5407,16054.0
2017-03-02 14:35:00,51.68,51.69,51.62,51.64,30844.0,48.5313,48.5407,48.475,48.4937,30844.0
2017-03-02 14:40:00,51.64,51.65,51.6,51.6,10009.0,48.4937,48.5031,48.4562,48.4562,10009.0
2017-03-02 14:45:00,51.59,51.62,51.58,51.61,7455.0,48.4468,48.475,48.4374,48.4656,7455.0
2017-03-02 14:50:00,51.61,51.64,51.61,51.64,7100.0,48.4656,48.4937,48.4656,48.4937,7100.0
2017-03-02 14:55:00,51.64,51.64,51.59,51.6,16836.0,48.4937,48.4937,48.4468,48.4562,16836.0
2017-03-02 15:00:00,51.59,51.6,51.57,51.58,22024.0,48.4468,48.4562,48.428,48.4374,22024.0
2017-03-02 15:05:00,51.57,51.61,51.57,51.61,9556.0,48.428,48.4656,48.428,48.4656,9556.0
2017-03-02 15:10:00,51.61,51.61,51.53,51.53,11485.0,48.4656,48.4656,48.3904,48.3904,11485.0
2017-03-02 15:15:00,51.53,51.53,51.42,51.48,26486.0,48.3904,48.3904,48.2871,48.3435,26486.0
2017-03-02 15:20:00,51.49,51.52,51.48,51.49,13538.0,48.3529,48.381,48.3435,48.3529,13538.0
2017-03-02 15:25:00,51.48,51.49,51.45,51.49,13114.0,48.3435,48.3529,48.3153,48.3529,13114.0
2017-03-02 15:30:00,51.49,51.51,51.45,51.46,21236.0,48.3529,48.3717,48.3153,48.3247,21236.0
2017-03-02 15:35:00,51.45,51.53,51.45,51.51,25561.0,48.3153,48.3904,48.3153,48.3717,25561.0
2017-03-02 15:40:00,51.52,51.52,51.37,51.41,34450.0,48.381,48.381,48.2402,48.2777,34450.0
2017-03-02 15:45:00,51.41,51.45,51.4,51.4,41256.0,48.2777,48.3153,48.2684,48.2684,41256.0
2017-03-02 15:50:00,51.41,51.41,51.33,51.35,161197.0,48.2777,48.2777,48.2026,48.2214,161197.0
2017-03-02 15:55:00,51.34,51.38,51.33,51.37,154480.0,48.212,48.2496,48.2026,48.2402,154480.0
2017-03-03 09:30:00,51.38,51.56,51.15,51.52,13036.0,48.2496,48.4186,48.0336,48.381,13036.0
2017-03-03 09:35:00,51.52,51.54,51.47,51.54,12061.0,48.381,48.3998,48.3341,48.3998,12061.0
2017-03-03 09:40:00,51.57,51.68,51.51,51.63,23749.0,48.428,48.5313,48.3717,48.4843,23749.0
2017-03-03 09:45:00,51.63,51.67,51.6,51.67,19429.0,48.4843,48.5219,48.4562,48.5219,19429.0
2017-03-03 09:50:00,51.68,51.75,51.68,51.71,21989.0,48.5313,48.597,48.5313,48.5595,21989.0
2017-03-03 09:55:00,51.71,51.74,51.68,51.7,14305.0,48.5595,48.5876,48.5313,48.5501,14305.0
2017-03-03 10:00:00,51.7,51.8,51.67,51.73,24666.0,48.5501,48.644,48.5219,48.5783,24666.0
2017-03-03 10:05:00,51.74,51.95,51.74,51.86,110993.0,48.5876,48.7848,48.5876,48.7003,110993.0
2017-03-03 10:10:00,51.86,52.0,51.85,51.98,33903.0,48.7003,48.8318,48.6909,48.813,33903.0
2017-03-03 10:15:00,51.98,52.04,51.91,51.91,27814.0,48.813,48.8694,48.7473,48.7473,27814.0
2017-03-03 10:20:00,51.91,51.92,51.79,51.9,18603.0,48.7473,48.7567,48.6346,48.7379,18603.0
2017-03-03 10:25:00,51.9,51.9,51.75,51.81,11891.0,48.7379,48.7379,48.597,48.6534,11891.0
2017-03-03 10:30:00,51.8,51.82,51.76,51.8,8980.0,48.644,48.6628,48.6064,48.644,8980.0
2017-03-03 10:35:00,51.8,51.87,51.79,51.79,10950.0,48.644,48.7097,48.6346,48.6346,10950.0
2017-03-03 10:40:00,51.79,51.8,51.72,51.74,16250.0,48.6346,48.644,48.5689,48.5876,16250.0
2017-03-03 10:45:00,51.75,51.86,51.74,51.86,10500.0,48.597,48.7003,48.5876,48.7003,10500.0
2017-03-03 10:50:00,51.86,51.87,51.82,51.82,8900.0,48.7003,48.7097,48.6628,48.6628,8900.0
2017-03-03 10:55:00,51.83,51.85,51.77,51.77,7246.0,48.6722,48.6909,48.6158,48.6158,7246.0
2017-03-03 11:00:00,51.75,51.76,51.71,51.74,8022.0,48.597,48.6064,48.5595,48.5876,8022.0
2017-03-03 11:05:00,51.75,51.77,51.72,51.72,9252.0,48.597,48.6158,48.5689,48.5689,9252.0
2017-03-03 11:10:00,51.72,51.79,51.71,51.76,9770.0,48.5689,48.6346,48.5595,48.6064,9770.0
2017-03-03 11:15:00,51.76,51.78,51.76,51.78,4900.0,48.6064,48.6252,48.6064,48.6252,4900.0
2017-03-03 11:20:00,51.79,51.8,51.74,51.76,6272.0,48.6346,48.644,48.5876,48.6064,6272.0
2017-03-03 11:25:00,51.76,51.76,51.72,51.72,7438.0,48.6064,48.6064,48.5689,48.5689,7438.0
2017-03-03 11:30:00,51.72,51.74,51.69,51.71,106300.0,48.5689,48.5876,48.5407,48.5595,106300.0
2017-03-03 11:35:00,51.71,51.71,51.63,51.68,18980.0,48.5595,48.5595,48.4843,48.5313,18980.0
2017-03-03 11:40:00,51.69,51.71,51.68,51.68,7797.0,48.5407,48.5595,48.5313,48.5313,7797.0
2017-03-03 11:45:00,51.68,51.75,51.68,51.74,10044.0,48.5313,48.597,48.5313,48.5876,10044.0
2017-03-03 11:50:00,51.76,51.8,51.75,51.8,7628.0,48.6064,48.644,48.597,48.644,7628.0
2017-03-03 11:55:00,51.8,51.85,51.8,51.84,9197.0,48.644,48.6909,48.644,48.6816,9197.0
2017-03-03 12:00:00,51.84,51.85,51.78,51.81,7200.0,48.6816,48.6909,48.6252,48.6534,7200.0
2017-03-03 12:05:00,51.81,51.83,51.81,51.82,4000.0,48.6534,48.6722,48.6534,48.6628,4000.0
2017-03-03 12:10:00,51.82,51.82,51.73,51.76,94366.0,48.6628,48.6628,48.5783,48.6064,94366.0
2017-03-03 12:15:00,51.76,51.76,51.69,51.73,9200.0,48.6064,48.6064,48.5407,48.5783,9200.0
2017-03-03 12:20:00,51.74,51.74,51.71,51.71,5672.0,48.5876,48.5876,48.5595,48.5595,5672.0
2017-03-03 12:25:00,51.71,51.74,51.71,51.73,5440.0,48.5595,48.5876,48.5595,48.5783,5440.0
2017-03-03 12:30:00,51.73,51.82,51.72,51.79,13523.0,48.5783,48.6628,48.5689,48.6346,13523.0
2017-03-03 12:35:00,51.79,51.83,51.79,51.81,7866.0,48.6346,48.6722,48.6346,48.6534,7866.0
2017-03-03 12:40:00,51.81,51.83,51.81,51.81,3000.0,48.6534,48.6722,48.6534,48.6534,3000.0
2017-03-03 12:45:00,51.81,51.83,51.78,51.78,7500.0,48.6534,48.6722,48.6252,48.6252,7500.0
2017-03-03 12:50:00,51.78,51.78,51.76,51.78,6273.0,48.6252,48.6252,48.6064,48.6252,6273.0
2017-03-03 12:55:00,51.77,51.82,51.77,51.8,5403.0,48.6158,48.6628,48.6158,48.644,5403.0
2017-03-03 13:00:00,51.8,51.85,51.73,51.84,33655.0,48.644,48.6909,48.5783,48.6816,33655.0
2017-03-03 13:05:00,51.83,51.85,51.8,51.81,22761.0,48.6722,48.6909,48.644,48.6534,22761.0
2017-03-03 13:10:00,51.8,51.83,51.79,51.82,16849.0,48.644,48.6722,48.6346,48.6628,16849.0
2017-03-03 13:15:00,51.81,51.81,51.76,51.76,7605.0,48.6534,48.6534,48.6064,48.6064,7605.0
2017-03-03 13:20:00,51.75,51.78,51.74,51.78,3924.0,48.597,48.6252,48.5876,48.6252,3924.0
2017-03-03 13:25:00,51.78,51.82,51.75,51.75,31210.0,48.6252,48.6628,48.597,48.597,31210.0
2017-03-03 13:30:00,51.75,51.91,51.75,51.87,20944.0,48.597,48.7473,48.597,48.7097,20944.0
2017-03-03 13:35:00,51.87,51.87,51.83,51.84,3513.0,48.7097,48.7097,48.6722,48.6816,3513.0
2017-03-03 13:40:00,51.83,51.91,51.83,51.89,14930.0,48.6722,48.7473,48.6722,48.7285,14930.0
2017-03-03 13:45:00,51.89,51.94,51.87,51.93,16838.0,48.7285,48.7755,48.7097,48.7661,16838.0
2017-03-03 13:50:00,51.93,51.96,51.91,51.92,87289.0,48.7661,48.7942,48.7473,48.7567,87289.0
2017-03-03 13:55:00,51.92,51.95,51.84,51.85,26150.0,48.7567,48.7848,48.6816,48.6909,26150.0
2017-03-03 14:00:00,51.85,51.87,51.81,51.84,14136.0,48.6909,48.7097,48.6534,48.6816,14136.0
2017-03-03 14:05:00,51.85,51.9,51.83,51.88,15401.0,48.6909,48.7379,48.6722,48.7191,15401.0
2017-03-03 14:10:00,51.89,51.92,51.85,51.85,18355.0,48.7285,48.7567,48.6909,48.6909,18355.0
2017-03-03 14:15:00,51.86,51.88,51.83,51.84,10591.0,48.7003,48.7191,48.6722,48.6816,10591.0
2017-03-03 14:20:00,51.85,51.88,51.84,51.86,16202.0,48.6909,48.7191,48.6816,48.7003,16202.0
2017-03-03 14:25:00,51.85,51.85,51.81,51.81,7500.0,48.6909,48.6909,48.6534,48.6534,7500.0
2017-03-03 14:30:00,51.82,51.86,51.81,51.85,4545.0,48.6628,48.7003,48.6534,48.6909,4545.0
2017-03-03 14:35:00,51.85,51.86,51.83,51.86,7623.0,48.6909,48.7003,48.6722,48.7003,7623.0
2017-03-03 14:40:00,51.86,51.86,51.84,51.85,4400.0,48.7003,48.7003,48.6816,48.6909,4400.0
2017-03-03 14:45:00,51.84,51.87,51.83,51.86,8700.0,48.6816,48.7097,48.6722,48.7003,8700.0
2017-03-03 14:50:00,51.86,51.89,51.85,51.88,6675.0,48.7003,48.7285,48.6909,48.7191,6675.0
2017-03-03 14:55:00,51.87,51.9,51.86,51.88,6370.0,48.7097,48.7379,48.7003,48.7191,6370.0
2017-03-03 15:00:00,51.88,51.9,51.86,51.88,8451.0,48.7191,48.7379,48.7003,48.7191,8451.0
2017-03-03 15:05:00,51.88,51.89,51.87,51.87,10452.0,48.7191,48.7285,48.7097,48.7097,10452.0
2017-03-03 15:10:00,51.87,51.88,51.86,51.88,5210.0,48.7097,48.7191,48.7003,48.7191,5210.0
2017-03-03 15:15:00,51.88,51.9,51.86,51.88,8253.0,48.7191,48.7379,48.7003,48.7191,8253.0
2017-03-03 15:20:00,51.88,51.91,51.87,51.9,14277.0,48.7191,48.7473,48.7097,48.7379,14277.0
2017-03-03 15:25:00,51.89,51.92,51.89,51.91,6241.0,48.7285,48.7567,48.7285,48.7473,6241.0
2017-03-03 15:30:00,51.91,51.92,51.87,51.9,16240.0,48.7473,48.7567,48.7097,48.7379,16240.0
2017-03-03 15:35:00,51.91,51.95,51.9,51.95,25044.0,48.7473,48.7848,48.7379,48.7848,25044.0
2017-03-03 15:40:00,51.95,52.0,51.93,52.0,62713.0,48.7848,48.8318,48.7661,48.8318,62713.0
2017-03-03 15:45:00,51.99,52.01,51.99,52.01,119560.0,48.8224,48.8412,48.8224,48.8412,119560.0
2017-03-03 15:50:00,52.01,52.03,51.96,51.97,51983.0,48.8412,48.86,48.7942,48.8036,51983.0
2017-03-03 15:55:00,51.97,52.0,51.93,51.98,94913.0,48.8036,48.8318,48.7661,48.813,94913.0
2017-03-06 09:30:00,51.64,51.82,51.51,51.52,19460.0,48.4937,48.6628,48.3717,48.381,19460.0
2017-03-06 09:35:00,51.54,51.63,51.54,51.57,6034.0,48.3998,48.4843,48.3998,48.428,6034.0
2017-03-06 09:40:00,51.58,51.67,51.55,51.56,7141.0,48.4374,48.5219,48.4092,48.4186,7141.0
2017-03-06 09:45:00,51.57,51.65,51.53,51.65,13357.0,48.428,48.5031,48.3904,48.5031,13357.0
2017-03-06 09:50:00,51.64,51.66,51.53,51.55,45220.0,48.4937,48.5125,48.3904,48.4092,45220.0
2017-03-06 09:55:00,51.55,51.6,51.5,51.52,21913.0,48.4092,48.4562,48.3623,48.381,21913.0
2017-03-06 10:00:00,51.51,51.51,51.45,51.46,10930.0,48.3717,48.3717,48.3153,48.3247,10930.0
2017-03-06 10:05:00,51.44,51.49,51.4,51.47,13055.0,48.3059,48.3529,48.2684,48.3341,13055.0
2017-03-06 10:10:00,51.47,51.49,51.45,51.47,12444.0,48.3341,48.3529,48.3153,48.3341,12444.0
2017-03-06 10:15:00,51.48,51.52,51.47,51.49,8148.0,48.3435,48.381,48.3341,48.3529,8148.0
2017-03-06 10:20:00,51.49,51.49,51.44,51.45,12950.0,48.3529,48.3529,48.3059,48.3153,12950.0
2017-03-06 10:25:00,51.44,51.46,51.41,51.43,4748.0,48.3059,48.3247,48.2777,48.2965,4748.0
2017-03-06 10:30:00,51.42,51.44,51.4,51.43,5611.0,48.2871,48.3059,48.2684,48.2965,5611.0
2017-03-06 10:35:00,51.43,51.44,51.4,51.43,17390.0,48.2965,48.3059,48.2684,48.2965,17390.0
2017-03-06 10:40:00,51.43,51.43,51.37,51.37,23195.0,48.2965,48.2965,48.2402,48.2402,23195.0
2017-03-06 10:45:00,51.37,51.39,51.33,51.33,12875.0,48.2402,48.259,48.2026,48.2026,12875.0
2017-03-06 10:50:00,51.34,51.34,51.3,51.3,7356.0,48.212,48.212,48.1745,48.1745,7356.0
2017-03-06 10:55:00,51.3,51.35,51.29,51.31,19110.0,48.1745,48.2214,48.1651,48.1838,19110.0
2017-03-06 11:00:00,51.3,51.32,51.28,51.3,17814.0,48.1745,48.1932,48.1557,48.1745,17814.0
2017-03-06 11:05:00,51.31,51.32,51.26,51.27,16378.0,48.1838,48.1932,48.1369,48.1463,16378.0
2017-03-06 11:10:00,51.28,51.28,51.23,51.24,11821.0,48.1557,48.1557,48.1087,48.1181,11821.0
2017-03-06 11:15:00,51.24,51.26,51.24,51.25,9857.0,48.1181,48.1369,48.1181,48.1275,9857.0
2017-03-06 11:20:00,51.26,51.26,51.24,51.26,6835.0,48.1369,48.1369,48.1181,48.1369,6835.0
2017-03-06 11:25:00,51.25,51.26,51.24,51.25,11487.0,48.1275,48.1369,48.1181,48.1275,11487.0
2017-03-06 11:30:00,51.25,51.25,51.2,51.24,10933.0,48.1275,48.1275,48.0805,48.1181,10933.0
2017-03-06 11:35:00,51.25,51.25,51.19,51.19,13049.0,48.1275,48.1275,48.0712,48.0712,13049.0
2017-03-06 11:40:00,51.19,51.21,51.17,51.21,8408.0,48.0712,48.0899,48.0524,48.0899,8408.0
2017-03-06 11:45:00,51.22,51.31,51.22,51.27,14983.0,48.0993,48.1838,48.0993,48.1463,14983.0
2017-03-06 11:50:00,51.28,51.3,51.25,51.27,8575.0,48.1557,48.1745,48.1275,48.1463,8575.0
2017-03-06 11:55:00,51.26,51.27,51.22,51.24,9702.0,48.1369,48.1463,48.0993,48.1181,9702.0
2017-03-06 12:00:00,51.24,51.26,51.21,51.25,50031.0,48.1181,48.1369,48.0899,48.1275,50031.0
2017-03-06 12:05:00,51.24,51.27,51.21,51.22,64283.0,48.1181,48.1463,48.0899,48.0993,64283.0
2017-03-06 12:10:00,51.22,51.29,51.22,51.29,43476.0,48.0993,48.1651,48.0993,48.1651,43476.0
2017-03-06 12:15:00,51.29,51.31,51.29,51.31,17442.0,48.1651,48.1838,48.1651,48.1838,17442.0
2017-03-06 12:20:00,51.3,51.35,51.27,51.3,35149.0,48.1745,48.2214,48.1463,48.1745,35149.0
2017-03-06 12:25:00,51.3,51.36,51.3,51.33,36340.0,48.1745,48.2308,48.1745,48.2026,36340.0
2017-03-06 12:30:00,51.32,51.36,51.3,51.34,28325.0,48.1932,48.2308,48.1745,48.212,28325.0
2017-03-06 12:35:00,51.35,51.43,51.34,51.4,24286.0,48.2214,48.2965,48.212,48.2684,24286.0
2017-03-06 12:40:00,51.39,51.4,51.36,51.37,25246.0,48.259,48.2684,48.2308,48.2402,25246.0
2017-03-06 12:45:00,51.38,51.4,51.36,51.38,24554.0,48.2496,48.2684,48.2308,48.2496,24554.0
2017-03-06 12:50:00,51.37,51.38,51.33,51.38,24474.0,48.2402,48.2496,48.2026,48.2496,24474.0
2017-03-06 12:55:00,51.37,51.37,51.34,51.36,6874.0,48.2402,48.2402,48.212,48.2308,6874.0
2017-03-06 13:00:00,51.37,51.4,51.35,51.38,36998.0,48.2402,48.2684,48.2214,48.2496,36998.0
2017-03-06 13:05:00,51.38,51.39,51.35,51.37,33369.0,48.2496,48.259,48.2214,48.2402,33369.0
2017-03-06 13:10:00,51.37,51.4,51.36,51.38,13503.0,48.2402,48.2684,48.2308,48.2496,13503.0
2017-03-06 13:15:00,51.39,51.39,51.35,51.37,20014.0,48.259,48.259,48.2214,48.2402,20014.0
2017-03-06 13:20:00,51.36,51.38,51.35,51.37,10684.0,48.2308,48.2496,48.2214,48.2402,10684.0
2017-03-06 13:25:00,51.37,51.38,51.36,51.38,4900.0,48.2402,48.2496,48.2308,48.2496,4900.0
2017-03-06 13:30:00,51.39,51.39,51.36,51.39,9874.0,48.259,48.259,48.2308,48.259,9874.0
2017-03-06 13:35:00,51.38,51.38,51.35,51.36,9950.0,48.2496,48.2496,48.2214,48.2308,9950.0
2017-03-06 13:40:00,51.36,51.37,51.29,51.31,12468.0,48.2308,48.2402,48.1651,48.1838,12468.0
2017-03-06 13:45:00,51.3,51.31,51.27,51.28,5503.0,48.1745,48.1838,48.1463,48.1557,5503.0
2017-03-06 13:50:00,51.29,51.31,51.26,51.28,6585.0,48.1651,48.1838,48.1369,48.1557,6585.0
2017-03-06 13:55:00,51.28,51.29,51.26,51.27,12714.0,48.1557,48.1651,48.1369,48.1463,12714.0
2017-03-06 14:00:00,51.27,51.28,51.24,51.25,18066.0,48.1463,48.1557,48.1181,48.1275,18066.0
2017-03-06 14:05:00,51.25,51.28,51.24,51.27,14597.0,48.1275,48.1557,48.1181,48.1463,14597.0
2017-03-06 14:10:00,51.26,51.27,51.24,51.26,8501.0,48.1369,48.1463,48.1181,48.1369,8501.0
2017-03-06 14:15:00,51.26,51.26,51.23,51.23,5609.0,48.1369,48.1369,48.1087,48.1087,5609.0
2017-03-06 14:20:00,51.23,51.25,51.23,51.24,10784.0,48.1087,48.1275,48.1087,48.1181,10784.0
2017-03-06 14:25:00,51.24,51.25,51.22,51.22,5370.0,48.1181,48.1275,48.0993,48.0993,5370.0
2017-03-06 14:30:00,51.23,51.28,51.21,51.26,17989.0,48.1087,48.1557,48.0899,48.1369,17989.0
2017-03-06 14:35:00,51.27,51.28,51.25,51.26,12246.0,48.1463,48.1557,48.1275,48.1369,12246.0
2017-03-06 14:40:00,51.26,51.29,51.25,51.26,16230.0,48.1369,48.1651,48.1275,48.1369,16230.0
2017-03-06 14:45:00,51.26,51.26,51.24,51.24,8474.0,48.1369,48.1369,48.1181,48.1181,8474.0
2017-03-06 14:50:00,51.24,51.28,51.23,51.26,18961.0,48.1181,48.1557,48.1087,48.1369,18961.0
2017-03-06 14:55:00,51.26,51.27,51.25,51.26,8574.0,48.1369,48.1463,48.1275,48.1369,8574.0
2017-03-06 15:00:00,51.27,51.3,51.25,51.3,35220.0,48.1463,48.1745,48.1275,48.1745,35220.0
2017-03-06 15:05:00,51.31,51.36,51.29,51.36,18493.0,48.1838,48.2308,48.1651,48.2308,18493.0
2017-03-06 15:10:00,51.35,51.41,51.34,51.41,16291.0,48.2214,48.2777,48.212,48.2777,16291.0
2017-03-06 15:15:00,51.42,51.46,51.41,51.45,16104.0,48.2871,48.3247,48.2777,48.3153,16104.0
2017-03-06 15:20:00,51.45,51.46,51.42,51.46,13705.0,48.3153,48.3247,48.2871,48.3247,13705.0
2017-03-06 15:25:00,51.46,51.46,51.37,51.37,16704.0,48.3247,48.3247,48.2402,48.2402,16704.0
2017-03-06 15:30:00,51.37,51.37,51.34,51.36,21707.0,48.2402,48.2402,48.212,48.2308,21707.0
2017-03-06 15:35:00,51.36,51.4,51.36,51.39,26649.0,48.2308,48.2684,48.2308,48.259,26649.0
2017-03-06 15:40:00,51.4,51.4,51.37,51.4,33541.0,48.2684,48.2684,48.2402,48.2684,33541.0
2017-03-06 15:45:00,51.39,51.4,51.34,51.36,34479.0,48.259,48.2684,48.212,48.2308,34479.0
2017-03-06 15:50:00,51.36,51.37,51.29,51.29,57849.0,48.2308,48.2402,48.1651,48.1651,57849.0
2017-03-06 15:55:00,51.29,51.31,51.25,51.26,178348.0,48.1651,48.1838,48.1275,48.1369,178348.0
2017-03-07 09:30:00,51.06,51.1,50.86,51.09,53664.0,47.9491,47.9866,47.7613,47.9772,53664.0
2017-03-07 09:35:00,51.1,51.1,51.0,51.03,13117.0,47.9866,47.9866,47.8927,47.9209,13117.0
2017-03-07 09:40:00,51.04,51.05,50.91,50.91,10960.0,47.9303,47.9397,47.8082,47.8082,10960.0
2017-03-07 09:45:00,50.92,50.94,50.89,50.89,66617.0,47.8176,47.8364,47.7894,47.7894,66617.0
2017-03-07 09:50:00,50.89,51.1,50.88,51.09,31959.0,47.7894,47.9866,47.78,47.9772,31959.0
2017-03-07 09:55:00,51.09,51.23,51.07,51.22,27855.0,47.9772,48.1087,47.9585,48.0993,27855.0
2017-03-07 10:00:00,51.23,51.25,51.19,51.23,16809.0,48.1087,48.1275,48.0712,48.1087,16809.0
2017-03-07 10:05:00,51.23,51.35,51.23,51.24,30275.0,48.1087,48.2214,48.1087,48.1181,30275.0
2017-03-07 10:10:00,51.24,51.26,51.22,51.23,14115.0,48.1181,48.1369,48.0993,48.1087,14115.0
2017-03-07 10:15:00,51.24,51.28,51.22,51.28,12779.0,48.1181,48.1557,48.0993,48.1557,12779.0
2017-03-07 10:20:00,51.28,51.31,51.23,51.29,14532.0,48.1557,48.1838,48.1087,48.1651,14532.0
2017-03-07 10:25:00,51.28,51.33,51.27,51.31,17569.0,48.1557,48.2026,48.1463,48.1838,17569.0
2017-03-07 10:30:00,51.31,51.34,51.29,51.29,15030.0,48.1838,48.212,48.1651,48.1651,15030.0
2017-03-07 10:35:00,51.3,51.38,51.29,51.38,17775.0,48.1745,48.2496,48.1651,48.2496,17775.0
2017-03-07 10:40:00,51.37,51.45,51.36,51.39,25912.0,48.2402,48.3153,48.2308,48.259,25912.0
2017-03-07 10:45:00,51.39,51.4,51.34,51.34,15626.0,48.259,48.2684,48.212,48.212,15626.0
2017-03-07 10:50:00,51.34,51.34,51.31,51.32,10980.0,48.212,48.212,48.1838,48.1932,10980.0
2017-03-07 10:55:00,51.32,51.32,51.28,51.29,11600.0,48.1932,48.1932,48.1557,48.1651,11600.0
2017-03-07 11:00:00,51.29,51.3,51.13,51.19,61731.0,48.1651,48.1745,48.0148,48.0712,61731.0
2017-03-07 11:05:00,51.19,51.21,51.08,51.09,47873.0,48.0712,48.0899,47.9679,47.9772,47873.0
2017-03-07 11:10:00,51.09,51.15,51.08,51.15,37836.0,47.9772,48.0336,47.9679,48.0336,37836.0
2017-03-07 11:15:00,51.15,51.22,51.15,51.18,34641.0,48.0336,48.0993,48.0336,48.0618,34641.0
2017-03-07 11:20:00,51.17,51.17,51.11,51.12,31160.0,48.0524,48.0524,47.996,48.0054,31160.0
2017-03-07 11:25:00,51.13,51.15,51.06,51.07,20060.0,48.0148,48.0336,47.9491,47.9585,20060.0
2017-03-07 11:30:00,51.07,51.08,51.01,51.04,36122.0,47.9585,47.9679,47.9021,47.9303,36122.0
2017-03-07 11:35:00,51.04,51.05,51.02,51.04,14175.0,47.9303,47.9397,47.9115,47.9303,14175.0
2017-03-07 11:40:00,51.04,51.11,51.03,51.11,19504.0,47.9303,47.996,47.9209,47.996,19504.0
2017-03-07 11:45:00,51.11,51.16,51.07,51.15,30185.0,47.996,48.043,47.9585,48.0336,30185.0
2017-03-07 11:50:00,51.14,51.18,51.13,51.15,9288.0,48.0242,48.0618,48.0148,48.0336,9288.0
2017-03-07 11:55:00,51.16,51.24,51.14,51.23,15521.0,48.043,48.1181,48.0242,48.1087,15521.0
2017-03-07 12:00:00,51.23,51.24,51.19,51.21,12542.0,48.1087,48.1181,48.0712,48.0899,12542.0
2017-03-07 12:05:00,51.21,51.23,51.19,51.22,20200.0,48.0899,48.1087,48.0712,48.0993,20200.0
2017-03-07 12:10:00,51.21,51.21,51.15,51.16,10103.0,48.0899,48.0899,48.0336,48.043,10103.0
2017-03-07 12:15:00,51.16,51.21,51.14,51.15,14418.0,48.043,48.0899,48.0242,48.0336,14418.0
2017-03-07 12:20:00,51.15,51.19,51.12,51.12,9800.0,48.0336,48.0712,48.0054,48.0054,9800.0
2017-03-07 12:25:00,51.13,51.2,51.12,51.19,9700.0,48.0148,48.0805,48.0054,48.0712,9700.0
2017-03-07 12:30:00,51.18,51.19,51.16,51.19,11238.0,48.0618,48.0712,48.043,48.0712,11238.0
2017-03-07 12:35:00,51.19,51.21,51.19,51.2,7652.0,48.0712,48.0899,48.0712,48.0805,7652.0
2017-03-07 12:40:00,51.21,51.29,51.21,51.29,9068.0,48.0899,48.1651,48.0899,48.1651,9068.0
2017-03-07 12:45:00,51.29,51.3,51.27,51.3,9460.0,48.1651,48.1745,48.1463,48.1745,9460.0
2017-03-07 12:50:00,51.3,51.32,51.28,51.28,15338.0,48.1745,48.1932,48.1557,48.1557,15338.0
2017-03-07 12:55:00,51.28,51.3,51.27,51.3,8315.0,48.1557,48.1745,48.1463,48.1745,8315.0
2017-03-07 13:00:00,51.3,51.32,51.29,51.31,9082.0,48.1745,48.1932,48.1651,48.1838,9082.0
2017-03-07 13:05:00,51.32,51.35,51.31,51.35,16735.0,48.1932,48.2214,48.1838,48.2214,16735.0
2017-03-07 13:10:00,51.35,51.36,51.34,51.34,9355.0,48.2214,48.2308,48.212,48.212,9355.0
2017-03-07 13:15:00,51.35,51.36,51.34,51.36,23767.0,48.2214,48.2308,48.212,48.2308,23767.0
2017-03-07 13:20:00,51.35,51.37,51.34,51.36,11633.0,48.2214,48.2402,48.212,48.2308,11633.0
2017-03-07 13:25:00,51.36,51.38,51.35,51.37,11959.0,48.2308,48.2496,48.2214,48.2402,11959.0
2017-03-07 13:30:00,51.37,51.39,51.37,51.39,10151.0,48.2402,48.259,48.2402,48.259,10151.0
2017-03-07 13:35:00,51.39,51.39,51.36,51.36,14614.0,48.259,48.259,48.2308,48.2308,14614.0
2017-03-07 13:40:00,51.36,51.37,51.32,51.34,18876.0,48.2308,48.2402,48.1932,48.212,18876.0
2017-03-07 13:45:00,51.33,51.34,51.33,51.34,7653.0,48.2026,48.212,48.2026,48.212,7653.0
2017-03-07 13:50:00,51.34,51.34,51.33,51.33,14793.0,48.212,48.212,48.2026,48.2026,14793.0
2017-03-07 13:55:00,51.33,51.34,51.32,51.33,13753.0,48.2026,48.212,48.1932,48.2026,13753.0
2017-03-07 14:00:00,51.33,51.34,51.32,51.33,11453.0,48.2026,48.212,48.1932,48.2026,11453.0
2017-03-07 14:05:00,51.34,51.38,51.33,51.38,24330.0,48.212,48.2496,48.2026,48.2496,24330.0
2017-03-07 14:10:00,51.38,51.38,51.32,51.33,12892.0,48.2496,48.2496,48.1932,48.2026,12892.0
2017-03-07 14:15:00,51.32,51.37,51.32,51.37,18630.0,48.1932,48.2402,48.1932,48.2402,18630.0
2017-03-07 14:20:00,51.37,51.37,51.36,51.37,4922.0,48.2402,48.2402,48.2308,48.2402,4922.0
2017-03-07 14:25:00,51.36,51.37,51.34,51.35,13987.0,48.2308,48.2402,48.212,48.2214,13987.0
2017-03-07 14:30:00,51.36,51.36,51.32,51.33,17831.0,48.2308,48.2308,48.1932,48.2026,17831.0
2017-03-07 14:35:00,51.33,51.39,51.31,51.38,19719.0,48.2026,48.259,48.1838,48.2496,19719.0
2017-03-07 14:40:00,51.38,51.39,51.36,51.38,13194.0,48.2496,48.259,48.2308,48.2496,13194.0
2017-03-07 14:45:00,51.38,51.38,51.35,51.38,14760.0,48.2496,48.2496,48.2214,48.2496,14760.0
2017-03-07 14:50:00,51.38,51.42,51.37,51.41,14242.0,48.2496,48.2871,48.2402,48.2777,14242.0
2017-03-07 14:55:00,51.42,51.43,51.37,51.38,27034.0,48.2871,48.2965,48.2402,48.2496,27034.0
2017-03-07 15:00:00,51.38,51.39,51.36,51.37,12894.0,48.2496,48.259,48.2308,48.2402,12894.0
2017-03-07 15:05:00,51.36,51.36,51.3,51.31,8361.0,48.2308,48.2308,48.1745,48.1838,8361.0
2017-03-07 15:10:00,51.31,51.38,51.31,51.37,22576.0,48.1838,48.2496,48.1838,48.2402,22576.0
2017-03-07 15:15:00,51.36,51.37,51.33,51.33,10683.0,48.2308,48.2402,48.2026,48.2026,10683.0
2017-03-07 15:20:00,51.33,51.41,51.33,51.41,26153.0,48.2026,48.2777,48.2026,48.2777,26153.0
2017-03-07 15:25:00,51.41,51.42,51.34,51.35,23397.0,48.2777,48.2871,48.212,48.2214,23397.0
2017-03-07 15:30:00,51.35,51.38,51.3,51.3,32221.0,48.2214,48.2496,48.1745,48.1745,32221.0
2017-03-07 15:35:00,51.3,51.32,51.24,51.24,20797.0,48.1745,48.1932,48.1181,48.1181,20797.0
2017-03-07 15:40:00,51.24,51.24,51.14,51.17,39777.0,48.1181,48.1181,48.0242,48.0524,39777.0
2017-03-07 15:45:00,51.17,51.18,51.13,51.17,44101.0,48.0524,48.0618,48.0148,48.0524,44101.0
2017-03-07 15:50:00,51.17,51.19,51.14,51.17,60086.0,48.0524,48.0712,48.0242,48.0524,60086.0
2017-03-07 15:55:00,51.17,51.22,51.17,51.22,122186.0,48.0524,48.0993,48.0524,48.0993,122186.0
2017-03-08 09:30:00,51.26,51.27,50.96,50.98,19866.0,48.1369,48.1463,47.8552,47.8739,19866.0
2017-03-08 09:35:00,50.98,51.14,50.95,51.06,16094.0,47.8739,48.0242,47.8458,47.9491,16094.0
2017-03-08 09:40:00,51.09,51.15,51.07,51.15,11953.0,47.9772,48.0336,47.9585,48.0336,11953.0
2017-03-08 09:45:00,51.14,51.19,51.12,51.12,7031.0,48.0242,48.0712,48.0054,48.0054,7031.0
2017-03-08 09:50:00,51.11,51.14,51.06,51.09,9646.0,47.996,48.0242,47.9491,47.9772,9646.0
2017-03-08 09:55:00,51.09,51.23,51.08,51.22,44264.0,47.9772,48.1087,47.9679,48.0993,44264.0
2017-03-08 10:00:00,51.22,51.32,51.22,51.25,18150.0,48.0993,48.1932,48.0993,48.1275,18150.0
2017-03-08 10:05:00,51.26,51.28,51.23,51.24,11100.0,48.1369,48.1557,48.1087,48.1181,11100.0
2017-03-08 10:10:00,51.24,51.27,51.22,51.25,6273.0,48.1181,48.1463,48.0993,48.1275,6273.0
2017-03-08 10:15:00,51.26,51.27,51.23,51.25,20549.0,48.1369,48.1463,48.1087,48.1275,20549.0
2017-03-08 10:20:00,51.26,51.29,51.24,51.29,8631.0,48.1369,48.1651,48.1181,48.1651,8631.0
2017-03-08 10:25:00,51.31,51.36,51.31,51.35,11945.0,48.1838,48.2308,48.1838,48.2214,11945.0
2017-03-08 10:30:00,51.36,51.37,51.34,51.36,4904.0,48.2308,48.2402,48.212,48.2308,4904.0
2017-03-08 10:35:00,51.35,51.35,51.29,51.29,5496.0,48.2214,48.2214,48.1651,48.1651,5496.0
2017-03-08 10:40:00,51.29,51.32,51.27,51.27,6573.0,48.1651,48.1932,48.1463,48.1463,6573.0
2017-03-08 10:45:00,51.28,51.29,51.27,51.28,3000.0,48.1557,48.1651,48.1463,48.1557,3000.0
2017-03-08 10:50:00,51.28,51.33,51.25,51.31,7894.0,48.1557,48.2026,48.1275,48.1838,7894.0
2017-03-08 10:55:00,51.32,51.4,51.31,51.37,4990.0,48.1932,48.2684,48.1838,48.2402,4990.0
2017-03-08 11:00:00,51.37,51.41,51.36,51.41,13734.0,48.2402,48.2777,48.2308,48.2777,13734.0
2017-03-08 11:05:00,51.41,51.41,51.35,51.36,8211.0,48.2777,48.2777,48.2214,48.2308,8211.0
2017-03-08 11:10:00,51.35,51.4,51.33,51.35,22300.0,48.2214,48.2684,48.2026,48.2214,22300.0
2017-03-08 11:15:00,51.36,51.43,51.35,51.39,6600.0,48.2308,48.2965,48.2214,48.259,6600.0
2017-03-08 11:20:00,51.39,51.4,51.35,51.36,11427.0,48.259,48.2684,48.2214,48.2308,11427.0
2017-03-08 11:25:00,51.37,51.41,51.33,51.36,10279.0,48.2402,48.2777,48.2026,48.2308,10279.0
2017-03-08 11:30:00,51.37,51.38,51.31,51.35,12880.0,48.2402,48.2496,48.1838,48.2214,12880.0
2017-03-08 11:35:00,51.35,51.36,51.32,51.34,12074.0,48.2214,48.2308,48.1932,48.212,12074.0
2017-03-08 11:40:00,51.34,51.36,51.28,51.29,7561.0,48.212,48.2308,48.1557,48.1651,7561.0
2017-03-08 11:45:00,51.29,51.31,51.27,51.3,6332.0,48.1651,48.1838,48.1463,48.1745,6332.0
2017-03-08 11:50:00,51.3,51.32,51.27,51.28,8159.0,48.1745,48.1932,48.1463,48.1557,8159.0
2017-03-08 11:55:00,51.29,51.3,51.25,51.28,5155.0,48.1651,48.1745,48.1275,48.1557,5155.0
2017-03-08 12:00:00,51.28,51.34,51.25,51.34,11529.0,48.1557,48.212,48.1275,48.212,11529.0
2017-03-08 12:05:00,51.33,51.33,51.3,51.33,6349.0,48.2026,48.2026,48.1745,48.2026,6349.0
2017-03-08 12:10:00,51.33,51.33,51.29,51.32,7764.0,48.2026,48.2026,48.1651,48.1932,7764.0
2017-03-08 12:15:00,51.32,51.35,51.3,51.31,8907.0,48.1932,48.2214,48.1745,48.1838,8907.0
2017-03-08 12:20:00,51.31,51.33,51.28,51.29,6895.0,48.1838,48.2026,48.1557,48.1651,6895.0
2017-03-08 12:25:00,51.29,51.3,51.27,51.28,7006.0,48.1651,48.1745,48.1463,48.1557,7006.0
2017-03-08 12:30:00,51.29,51.31,51.25,51.27,15999.0,48.1651,48.1838,48.1275,48.1463,15999.0
2017-03-08 12:35:00,51.27,51.28,51.25,51.27,7057.0,48.1463,48.1557,48.1275,48.1463,7057.0
2017-03-08 12:40:00,51.28,51.29,51.26,51.26,6720.0,48.1557,48.1651,48.1369,48.1369,6720.0
2017-03-08 12:45:00,51.27,51.31,51.25,51.27,17960.0,48.1463,48.1838,48.1275,48.1463,17960.0
2017-03-08 12:50:00,51.27,51.27,51.25,51.25,4622.0,48.1463,48.1463,48.1275,48.1275,4622.0
2017-03-08 12:55:00,51.26,51.28,51.23,51.24,11465.0,48.1369,48.1557,48.1087,48.1181,11465.0
2017-03-08 13:00:00,51.24,51.29,51.22,51.26,12176.0,48.1181,48.1651,48.0993,48.1369,12176.0
2017-03-08 13:05:00,51.26,51.29,51.25,51.27,28211.0,48.1369,48.1651,48.1275,48.1463,28211.0
2017-03-08 13:10:00,51.27,51.3,51.25,51.29,9573.0,48.1463,48.1745,48.1275,48.1651,9573.0
2017-03-08 13:15:00,51.29,51.33,51.28,51.32,18169.0,48.1651,48.2026,48.1557,48.1932,18169.0
2017-03-08 13:20:00,51.34,51.36,51.33,51.34,6387.0,48.212,48.2308,48.2026,48.212,6387.0
2017-03-08 13:25:00,51.35,51.36,51.32,51.35,4500.0,48.2214,48.2308,48.1932,48.2214,4500.0
2017-03-08 13:30:00,51.36,51.37,51.34,51.36,6109.0,48.2308,48.2402,48.212,48.2308,6109.0
2017-03-08 13:35:00,51.37,51.37,51.35,51.37,3865.0,48.2402,48.2402,48.2214,48.2402,3865.0
2017-03-08 13:40:00,51.37,51.39,51.35,51.35,5200.0,48.2402,48.259,48.2214,48.2214,5200.0
2017-03-08 13:45:00,51.35,51.35,51.31,51.32,10322.0,48.2214,48.2214,48.1838,48.1932,10322.0
2017-03-08 13:50:00,51.32,51.32,51.29,51.29,18981.0,48.1932,48.1932,48.1651,48.1651,18981.0
2017-03-08 13:55:00,51.29,51.34,51.27,51.32,23195.0,48.1651,48.212,48.1463,48.1932,23195.0
2017-03-08 14:00:00,51.31,51.33,51.29,51.33,8306.0,48.1838,48.2026,48.1651,48.2026,8306.0
2017-03-08 14:05:00,51.34,51.34,51.27,51.32,34458.0,48.212,48.212,48.1463,48.1932,34458.0
2017-03-08 14:10:00,51.32,51.36,51.31,51.35,16439.0,48.1932,48.2308,48.1838,48.2214,16439.0
2017-03-08 14:15:00,51.36,51.42,51.34,51.4,30902.0,48.2308,48.2871,48.212,48.2684,30902.0
2017-03-08 14:20:00,51.4,51.45,51.39,51.45,29261.0,48.2684,48.3153,48.259,48.3153,29261.0
2017-03-08 14:25:00,51.46,51.47,51.42,51.47,22126.0,48.3247,48.3341,48.2871,48.3341,22126.0
2017-03-08 14:30:00,51.46,51.5,51.44,51.48,18743.0,48.3247,48.3623,48.3059,48.3435,18743.0
2017-03-08 14:35:00,51.48,51.49,51.47,51.49,9359.0,48.3435,48.3529,48.3341,48.3529,9359.0
2017-03-08 14:40:00,51.49,51.52,51.49,51.5,11553.0,48.3529,48.381,48.3529,48.3623,11553.0
2017-03-08 14:45:00,51.5,51.57,51.5,51.56,15967.0,48.3623,48.428,48.3623,48.4186,15967.0
2017-03-08 14:50:00,51.55,51.56,51.53,51.54,18084.0,48.4092,48.4186,48.3904,48.3998,18084.0
2017-03-08 14:55:00,51.54,51.56,51.53,51.53,16772.0,48.3998,48.4186,48.3904,48.3904,16772.0
2017-03-08 15:00:00,51.53,51.56,51.52,51.55,17878.0,48.3904,48.4186,48.381,48.4092,17878.0
2017-03-08 15:05:00,51.54,51.56,51.53,51.55,23079.0,48.3998,48.4186,48.3904,48.4092,23079.0
2017-03-08 15:10:00,51.55,51.55,51.53,51.55,10264.0,48.4092,48.4092,48.3904,48.4092,10264.0
2017-03-08 15:15:00,51.54,51.55,51.49,51.5,14570.0,48.3998,48.4092,48.3529,48.3623,14570.0
2017-03-08 15:20:00,51.49,51.5,51.46,51.47,12890.0,48.3529,48.3623,48.3247,48.3341,12890.0
2017-03-08 15:25:00,51.47,51.47,51.43,51.44,12733.0,48.3341,48.3341,48.2965,48.3059,12733.0
2017-03-08 15:30:00,51.43,51.44,51.32,51.36,32286.0,48.2965,48.3059,48.1932,48.2308,32286.0
2017-03-08 15:35:00,51.36,51.4,51.29,51.37,34433.0,48.2308,48.2684,48.1651,48.2402,34433.0
2017-03-08 15:40:00,51.36,51.38,51.27,51.3,36274.0,48.2308,48.2496,48.1463,48.1745,36274.0
2017-03-08 15:45:00,51.3,51.39,51.3,51.39,37661.0,48.1745,48.259,48.1745,48.259,37661.0
2017-03-08 15:50:00,51.39,51.39,51.33,51.36,49698.0,48.259,48.259,48.2026,48.2308,49698.0
2017-03-08 15:55:00,51.36,51.42,51.34,51.4,118886.0,48.2308,48.2871,48.212,48.2684,118886.0
2017-03-09 09:30:00,51.42,51.44,51.28,51.28,14195.0,48.2871,48.3059,48.1557,48.1557,14195.0
2017-03-09 09:35:00,51.27,51.39,51.25,51.33,8751.0,48.1463,48.259,48.1275,48.2026,8751.0
2017-03-09 09:40:00,51.36,51.42,51.36,51.42,5828.0,48.2308,48.2871,48.2308,48.2871,5828.0
2017-03-09 09:45:00,51.45,51.45,51.38,51.44,14089.0,48.3153,48.3153,48.2496,48.3059,14089.0
2017-03-09 09:50:00,51.43,51.51,51.42,51.51,6375.0,48.2965,48.3717,48.2871,48.3717,6375.0
2017-03-09 09:55:00,51.5,51.51,51.43,51.51,8865.0,48.3623,48.3717,48.2965,48.3717,8865.0
2017-03-09 10:00:00,51.52,51.56,51.5,51.55,12093.0,48.381,48.4186,48.3623,48.4092,12093.0
2017-03-09 10:05:00,51.55,51.57,51.52,51.56,6281.0,48.4092,48.428,48.381,48.4186,6281.0
2017-03-09 10:10:00,51.56,51.58,51.52,51.54,12860.0,48.4186,48.4374,48.381,48.3998,12860.0
2017-03-09 10:15:00,51.54,51.55,51.42,51.46,7652.0,48.3998,48.4092,48.2871,48.3247,7652.0
2017-03-09 10:20:00,51.45,51.52,51.45,51.49,14504.0,48.3153,48.381,48.3153,48.3529,14504.0
2017-03-09 10:25:00,51.49,51.49,51.46,51.48,5300.0,48.3529,48.3529,48.3247,48.3435,5300.0
2017-03-09 10:30:00,51.48,51.51,51.47,51.51,5328.0,48.3435,48.3717,48.3341,48.3717,5328.0
2017-03-09 10:35:00,51.51,51.51,51.4,51.41,14592.0,48.3717,48.3717,48.2684,48.2777,14592.0
2017-03-09 10:40:00,51.41,51.44,51.37,51.43,32894.0,48.2777,48.3059,48.2402,48.2965,32894.0
2017-03-09 10:45:00,51.43,51.45,51.4,51.43,7603.0,48.2965,48.3153,48.2684,48.2965,7603.0
2017-03-09 10:50:00,51.43,51.44,51.41,51.41,10255.0,48.2965,48.3059,48.2777,48.2777,10255.0
2017-03-09 10:55:00,51.41,51.44,51.39,51.39,11555.0,48.2777,48.3059,48.259,48.259,11555.0
2017-03-09 11:00:00,51.4,51.4,51.31,51.33,11025.0,48.2684,48.2684,48.1838,48.2026,11025.0
2017-03-09 11:05:00,51.33,51.41,51.33,51.38,8332.0,48.2026,48.2777,48.2026,48.2496,8332.0
2017-03-09 11:10:00,51.39,51.39,51.3,51.33,11103.0,48.259,48.259,48.1745,48.2026,11103.0
2017-03-09 11:15:00,51.33,51.34,51.3,51.31,6639.0,48.2026,48.212,48.1745,48.1838,6639.0
2017-03-09 11:20:00,51.31,51.31,51.25,51.26,7444.0,48.1838,48.1838,48.1275,48.1369,7444.0
2017-03-09 11:25:00,51.27,51.37,51.27,51.37,8723.0,48.1463,48.2402,48.1463,48.2402,8723.0
2017-03-09 11:30:00,51.38,51.44,51.36,51.43,6566.0,48.2496,48.3059,48.2308,48.2965,6566.0
2017-03-09 11:35:00,51.44,51.47,51.41,51.42,5319.0,48.3059,48.3341,48.2777,48.2871,5319.0
2017-03-09 11:40:00,51.43,51.44,51.41,51.41,5800.0,48.2965,48.3059,48.2777,48.2777,5800.0
2017-03-09 11:45:00,51.41,51.44,51.41,51.42,4139.0,48.2777,48.3059,48.2777,48.2871,4139.0
2017-03-09 11:50:00,51.43,51.47,51.43,51.45,6157.0,48.2965,48.3341,48.2965,48.3153,6157.0
2017-03-09 11:55:00,51.45,51.45,51.42,51.42,4900.0,48.3153,48.3153,48.2871,48.2871,4900.0
2017-03-09 12:00:00,51.44,51.49,51.44,51.48,5661.0,48.3059,48.3529,48.3059,48.3435,5661.0
2017-03-09 12:05:00,51.49,51.51,51.48,51.49,4229.0,48.3529,48.3717,48.3435,48.3529,4229.0
2017-03-09 12:10:00,51.5,51.53,51.49,51.51,8500.0,48.3623,48.3904,48.3529,48.3717,8500.0
2017-03-09 12:15:00,51.51,51.52,51.5,51.5,4753.0,48.3717,48.381,48.3623,48.3623,4753.0
2017-03-09 12:20:00,51.51,51.51,51.47,51.48,12088.0,48.3717,48.3717,48.3341,48.3435,12088.0
2017-03-09 12:25:00,51.49,51.49,51.46,51.46,4100.0,48.3529,48.3529,48.3247,48.3247,4100.0
2017-03-09 12:30:00,51.47,51.48,51.43,51.46,8838.0,48.3341,48.3435,48.2965,48.3247,8838.0
2017-03-09 12:35:00,51.45,51.48,51.44,51.46,6310.0,48.3153,48.3435,48.3059,48.3247,6310.0
2017-03-09 12:40:00,51.46,51.47,51.43,51.44,7211.0,48.3247,48.3341,48.2965,48.3059,7211.0
2017-03-09 12:45:00,51.44,51.46,51.44,51.45,7433.0,48.3059,48.3247,48.3059,48.3153,7433.0
2017-03-09 12:50:00,51.46,51.48,51.45,51.48,6401.0,48.3247,48.3435,48.3153,48.3435,6401.0
2017-03-09 12:55:00,51.49,51.51,51.47,51.48,6590.0,48.3529,48.3717,48.3341,48.3435,6590.0
2017-03-09 13:00:00,51.49,51.49,51.44,51.48,7565.0,48.3529,48.3529,48.3059,48.3435,7565.0
2017-03-09 13:05:00,51.48,51.48,51.42,51.44,20007.0,48.3435,48.3435,48.2871,48.3059,20007.0
2017-03-09 13:10:00,51.44,51.5,51.42,51.47,15868.0,48.3059,48.3623,48.2871,48.3341,15868.0
2017-03-09 13:15:00,51.47,51.49,51.47,51.48,4105.0,48.3341,48.3529,48.3341,48.3435,4105.0
2017-03-09 13:20:00,51.48,51.5,51.48,51.49,3312.0,48.3435,48.3623,48.3435,48.3529,3312.0
2017-03-09 13:25:00,51.49,51.5,51.43,51.43,2882.0,48.3529,48.3623,48.2965,48.2965,2882.0
2017-03-09 13:30:00,51.41,51.41,51.35,51.38,6100.0,48.2777,48.2777,48.2214,48.2496,6100.0
2017-03-09 13:35:00,51.38,51.4,51.38,51.4,2420.0,48.2496,48.2684,48.2496,48.2684,2420.0
2017-03-09 13:40:00,51.4,51.41,51.36,51.41,8325.0,48.2684,48.2777,48.2308,48.2777,8325.0
2017-03-09 13:45:00,51.41,51.41,51.38,51.38,3700.0,48.2777,48.2777,48.2496,48.2496,3700.0
2017-03-09 13:50:00,51.39,51.45,51.39,51.44,41923.0,48.259,48.3153,48.259,48.3059,41923.0
2017-03-09 13:55:00,51.44,51.45,51.43,51.43,3954.0,48.3059,48.3153,48.2965,48.2965,3954.0
2017-03-09 14:00:00,51.44,51.44,51.3,51.31,8776.0,48.3059,48.3059,48.1745,48.1838,8776.0
2017-03-09 14:05:00,51.31,51.31,51.24,51.24,22391.0,48.1838,48.1838,48.1181,48.1181,22391.0
2017-03-09 14:10:00,51.24,51.27,51.22,51.22,12311.0,48.1181,48.1463,48.0993,48.0993,12311.0
2017-03-09 14:15:00,51.22,51.23,51.13,51.19,17811.0,48.0993,48.1087,48.0148,48.0712,17811.0
2017-03-09 14:20:00,51.2,51.27,51.2,51.25,5814.0,48.0805,48.1463,48.0805,48.1275,5814.0
2017-03-09 14:25:00,51.24,51.31,51.24,51.27,8809.0,48.1181,48.1838,48.1181,48.1463,8809.0
2017-03-09 14:30:00,51.3,51.3,51.27,51.29,4900.0,48.1745,48.1745,48.1463,48.1651,4900.0
2017-03-09 14:35:00,51.29,51.31,51.27,51.29,9570.0,48.1651,48.1838,48.1463,48.1651,9570.0
2017-03-09 14:40:00,51.29,51.31,51.25,51.31,8022.0,48.1651,48.1838,48.1275,48.1838,8022.0
2017-03-09 14:45:00,51.32,51.35,51.29,51.35,14408.0,48.1932,48.2214,48.1651,48.2214,14408.0
2017-03-09 14:50:00,51.34,51.36,51.33,51.34,6627.0,48.212,48.2308,48.2026,48.212,6627.0
2017-03-09 14:55:00,51.34,51.37,51.32,51.36,5375.0,48.212,48.2402,48.1932,48.2308,5375.0
2017-03-09 15:00:00,51.37,51.41,51.37,51.37,13116.0,48.2402,48.2777,48.2402,48.2402,13116.0
2017-03-09 15:05:00,51.37,51.4,51.37,51.38,14356.0,48.2402,48.2684,48.2402,48.2496,14356.0
2017-03-09 15:10:00,51.38,51.4,51.35,51.35,12013.0,48.2496,48.2684,48.2214,48.2214,12013.0
2017-03-09 15:15:00,51.35,51.42,51.34,51.41,13356.0,48.2214,48.2871,48.212,48.2777,13356.0
2017-03-09 15:20:00,51.41,51.42,51.33,51.33,14338.0,48.2777,48.2871,48.2026,48.2026,14338.0
2017-03-09 15:25:00,51.34,51.38,51.34,51.37,11623.0,48.212,48.2496,48.212,48.2402,11623.0
2017-03-09 15:30:00,51.37,51.45,51.36,51.45,17602.0,48.2402,48.3153,48.2308,48.3153,17602.0
2017-03-09 15:35:00,51.45,51.46,51.41,51.41,23233.0,48.3153,48.3247,48.2777,48.2777,23233.0
2017-03-09 15:40:00,51.4,51.45,51.39,51.44,19687.0,48.2684,48.3153,48.259,48.3059,19687.0
2017-03-09 15:45:00,51.44,51.47,51.42,51.46,34963.0,48.3059,48.3341,48.2871,48.3247,34963.0
2017-03-09 15:50:00,51.45,51.46,51.42,51.45,39906.0,48.3153,48.3247,48.2871,48.3153,39906.0
2017-03-09 15:55:00,51.44,51.46,51.39,51.44,135018.0,48.3059,48.3247,48.259,48.3059,135018.0
2017-03-10 09:30:00,51.66,51.87,51.48,51.87,26242.0,48.5125,48.7097,48.3435,48.7097,26242.0
2017-03-10 09:35:00,51.89,51.89,51.76,51.87,7443.0,48.7285,48.7285,48.6064,48.7097,7443.0
2017-03-10 09:40:00,51.87,52.07,51.85,52.0,30305.0,48.7097,48.8975,48.6909,48.8318,30305.0
2017-03-10 09:45:00,52.0,52.12,51.97,52.07,26106.0,48.8318,48.9445,48.8036,48.8975,26106.0
2017-03-10 09:50:00,52.07,52.17,52.06,52.16,26474.0,48.8975,48.9914,48.8881,48.9821,26474.0
2017-03-10 09:55:00,52.16,52.23,52.05,52.22,24397.0,48.9821,49.0478,48.8788,49.0384,24397.0
2017-03-10 10:00:00,52.21,52.29,52.15,52.19,45601.0,49.029,49.1041,48.9727,49.0102,45601.0
2017-03-10 10:05:00,52.19,52.24,52.15,52.15,13408.0,49.0102,49.0572,48.9727,48.9727,13408.0
2017-03-10 10:10:00,52.14,52.16,52.11,52.15,7005.0,48.9633,48.9821,48.9351,48.9727,7005.0
2017-03-10 10:15:00,52.17,52.22,52.14,52.14,9606.0,48.9914,49.0384,48.9633,48.9633,9606.0
2017-03-10 10:20:00,52.14,52.15,52.06,52.06,4430.0,48.9633,48.9727,48.8881,48.8881,4430.0
2017-03-10 10:25:00,52.06,52.07,52.01,52.01,8570.0,48.8881,48.8975,48.8412,48.8412,8570.0
2017-03-10 10:30:00,52.0,52.02,51.99,51.99,12950.0,48.8318,48.8506,48.8224,48.8224,12950.0
2017-03-10 10:35:00,51.99,52.02,51.91,51.91,21770.0,48.8224,48.8506,48.7473,48.7473,21770.0
2017-03-10 10:40:00,51.9,51.91,51.85,51.91,13985.0,48.7379,48.7473,48.6909,48.7473,13985.0
2017-03-10 10:45:00,51.9,51.97,51.89,51.96,6000.0,48.7379,48.8036,48.7285,48.7942,6000.0
2017-03-10 10:50:00,51.97,51.98,51.93,51.94,7198.0,48.8036,48.813,48.7661,48.7755,7198.0
2017-03-10 10:55:00,51.94,51.94,51.86,51.86,5400.0,48.7755,48.7755,48.7003,48.7003,5400.0
2017-03-10 11:00:00,51.86,51.89,51.77,51.77,12867.0,48.7003,48.7285,48.6158,48.6158,12867.0
2017-03-10 11:05:00,51.78,51.87,51.78,51.85,4415.0,48.6252,48.7097,48.6252,48.6909,4415.0
2017-03-10 11:10:00,51.86,51.86,51.79,51.81,8232.0,48.7003,48.7003,48.6346,48.6534,8232.0
2017-03-10 11:15:00,51.81,51.86,51.81,51.84,6393.0,48.6534,48.7003,48.6534,48.6816,6393.0
2017-03-10 11:20:00,51.86,51.91,51.86,51.89,6500.0,48.7003,48.7473,48.7003,48.7285,6500.0
2017-03-10 11:25:00,51.89,51.93,51.89,51.93,3972.0,48.7285,48.7661,48.7285,48.7661,3972.0
2017-03-10 11:30:00,51.93,51.95,51.88,51.88,37039.0,48.7661,48.7848,48.7191,48.7191,37039.0
2017-03-10 11:35:00,51.89,51.98,51.88,51.96,16376.0,48.7285,48.813,48.7191,48.7942,16376.0
2017-03-10 11:40:00,51.96,52.01,51.96,51.99,20398.0,48.7942,48.8412,48.7942,48.8224,20398.0
2017-03-10 11:45:00,51.99,52.03,51.99,52.02,11597.0,48.8224,48.86,48.8224,48.8506,11597.0
2017-03-10 11:50:00,52.01,52.03,52.0,52.0,6170.0,48.8412,48.86,48.8318,48.8318,6170.0
2017-03-10 11:55:00,52.01,52.03,52.0,52.02,7074.0,48.8412,48.86,48.8318,48.8506,7074.0
2017-03-10 12:00:00,52.01,52.02,52.0,52.0,2822.0,48.8412,48.8506,48.8318,48.8318,2822.0
2017-03-10 12:05:00,52.0,52.03,52.0,52.01,3968.0,48.8318,48.86,48.8318,48.8412,3968.0
2017-03-10 12:10:00,52.0,52.01,51.99,52.01,3801.0,48.8318,48.8412,48.8224,48.8412,3801.0
2017-03-10 12:15:00,52.0,52.02,52.0,52.0,5124.0,48.8318,48.8506,48.8318,48.8318,5124.0
2017-03-10 12:20:00,52.01,52.03,52.01,52.02,4244.0,48.8412,48.86,48.8412,48.8506,4244.0
2017-03-10 12:25:00,52.02,52.02,52.0,52.01,1581.0,48.8506,48.8506,48.8318,48.8412,1581.0
2017-03-10 12:30:00,52.0,52.02,51.99,52.0,7547.0,48.8318,48.8506,48.8224,48.8318,7547.0
2017-03-10 12:35:00,52.0,52.01,51.99,52.0,5537.0,48.8318,48.8412,48.8224,48.8318,5537.0
2017-03-10 12:40:00,52.0,52.01,51.99,52.01,12916.0,48.8318,48.8412,48.8224,48.8412,12916.0
2017-03-10 12:45:00,52.01,52.02,51.99,52.0,6247.0,48.8412,48.8506,48.8224,48.8318,6247.0
2017-03-10 12:50:00,52.0,52.0,51.9,51.93,55873.0,48.8318,48.8318,48.7379,48.7661,55873.0
2017-03-10 12:55:00,51.92,51.94,51.9,51.94,11482.0,48.7567,48.7755,48.7379,48.7755,11482.0
2017-03-10 13:00:00,51.94,51.96,51.91,51.92,39686.0,48.7755,48.7942,48.7473,48.7567,39686.0
2017-03-10 13:05:00,51.91,51.92,51.86,51.91,32198.0,48.7473,48.7567,48.7003,48.7473,32198.0
2017-03-10 13:10:00,51.9,51.94,51.87,51.94,9113.0,48.7379,48.7755,48.7097,48.7755,9113.0
2017-03-10 13:15:00,51.94,51.99,51.93,51.98,12431.0,48.7755,48.8224,48.7661,48.813,12431.0
2017-03-10 13:20:00,51.99,52.01,51.99,52.0,9051.0,48.8224,48.8412,48.8224,48.8318,9051.0
2017-03-10 13:25:00,52.0,52.02,51.99,51.99,11730.0,48.8318,48.8506,48.8224,48.8224,11730.0
2017-03-10 13:30:00,52.0,52.0,51.96,51.96,17821.0,48.8318,48.8318,48.7942,48.7942,17821.0
2017-03-10 13:35:00,51.97,52.01,51.96,52.01,19733.0,48.8036,48.8412,48.7942,48.8412,19733.0
2017-03-10 13:40:00,52.01,52.02,52.0,52.01,6343.0,48.8412,48.8506,48.8318,48.8412,6343.0
2017-03-10 13:45:00,52.01,52.08,52.01,52.07,17089.0,48.8412,48.9069,48.8412,48.8975,17089.0
2017-03-10 13:50:00,52.08,52.1,52.06,52.1,12775.0,48.9069,48.9257,48.8881,48.9257,12775.0
2017-03-10 13:55:00,52.1,52.1,52.04,52.09,16672.0,48.9257,48.9257,48.8694,48.9163,16672.0
2017-03-10 14:00:00,52.09,52.11,52.09,52.1,8748.0,48.9163,48.9351,48.9163,48.9257,8748.0
2017-03-10 14:05:00,52.1,52.12,52.09,52.1,8953.0,48.9257,48.9445,48.9163,48.9257,8953.0
2017-03-10 14:10:00,52.1,52.13,52.09,52.13,8931.0,48.9257,48.9539,48.9163,48.9539,8931.0
2017-03-10 14:15:00,52.13,52.17,52.12,52.12,11050.0,48.9539,48.9914,48.9445,48.9445,11050.0
2017-03-10 14:20:00,52.13,52.17,52.11,52.17,10906.0,48.9539,48.9914,48.9351,48.9914,10906.0
2017-03-10 14:25:00,52.16,52.17,52.14,52.16,10925.0,48.9821,48.9914,48.9633,48.9821,10925.0
2017-03-10 14:30:00,52.16,52.17,52.13,52.16,11548.0,48.9821,48.9914,48.9539,48.9821,11548.0
2017-03-10 14:35:00,52.16,52.2,52.16,52.19,7439.0,48.9821,49.0196,48.9821,49.0102,7439.0
2017-03-10 14:40:00,52.19,52.21,52.17,52.18,7806.0,49.0102,49.029,48.9914,49.0008,7806.0
2017-03-10 14:45:00,52.18,52.21,52.16,52.18,9338.0,49.0008,49.029,48.9821,49.0008,9338.0
2017-03-10 14:50:00,52.17,52.18,52.15,52.15,7910.0,48.9914,49.0008,48.9727,48.9727,7910.0
2017-03-10 14:55:00,52.14,52.14,52.11,52.11,3877.0,48.9633,48.9633,48.9351,48.9351,3877.0
2017-03-10 15:00:00,52.11,52.16,52.11,52.16,8853.0,48.9351,48.9821,48.9351,48.9821,8853.0
2017-03-10 15:05:00,52.16,52.18,52.14,52.16,11269.0,48.9821,49.0008,48.9633,48.9821,11269.0
2017-03-10 15:10:00,52.15,52.22,52.15,52.22,14726.0,48.9727,49.0384,48.9727,49.0384,14726.0
2017-03-10 15:15:00,52.23,52.31,52.21,52.3,20604.0,49.0478,49.1229,49.029,49.1135,20604.0
2017-03-10 15:20:00,52.3,52.3,52.25,52.3,16312.0,49.1135,49.1135,49.0666,49.1135,16312.0
2017-03-10 15:25:00,52.3,52.36,52.28,52.35,28429.0,49.1135,49.1699,49.0947,49.1605,28429.0
2017-03-10 15:30:00,52.35,52.36,52.26,52.27,19714.0,49.1605,49.1699,49.076,49.0854,19714.0
2017-03-10 15:35:00,52.26,52.28,52.23,52.23,23937.0,49.076,49.0947,49.0478,49.0478,23937.0
2017-03-10 15:40:00,52.23,52.24,52.19,52.23,29434.0,49.0478,49.0572,49.0102,49.0478,29434.0
2017-03-10 15:45:00,52.22,52.22,52.17,52.19,34120.0,49.0384,49.0384,48.9914,49.0102,34120.0
2017-03-10 15:50:00,52.19,52.22,52.17,52.2,61061.0,49.0102,49.0384,48.9914,49.0196,61061.0
2017-03-10 15:55:00,52.2,52.21,52.13,52.17,166933.0,49.0196,49.029,48.9539,48.9914,166933.0
2017-03-13 09:30:00,52.14,52.14,52.0,52.04,21933.0,48.9633,48.9633,48.8318,48.8694,21933.0
2017-03-13 09:35:00,52.06,52.11,52.03,52.06,6200.0,48.8881,48.9351,48.86,48.8881,6200.0
2017-03-13 09:40:00,52.03,52.05,51.99,52.02,11611.0,48.86,48.8788,48.8224,48.8506,11611.0
2017-03-13 09:45:00,52.02,52.12,52.01,52.1,18279.0,48.8506,48.9445,48.8412,48.9257,18279.0
2017-03-13 09:50:00,52.11,52.12,52.05,52.05,16295.0,48.9351,48.9445,48.8788,48.8788,16295.0
2017-03-13 09:55:00,52.07,52.08,52.04,52.04,17955.0,48.8975,48.9069,48.8694,48.8694,17955.0
2017-03-13 10:00:00,52.04,52.04,51.99,52.03,22831.0,48.8694,48.8694,48.8224,48.86,22831.0
2017-03-13 10:05:00,52.04,52.08,52.01,52.07,16667.0,48.8694,48.9069,48.8412,48.8975,16667.0
2017-03-13 10:10:00,52.07,52.14,52.07,52.11,15123.0,48.8975,48.9633,48.8975,48.9351,15123.0
2017-03-13 10:15:00,52.11,52.25,52.09,52.24,29582.0,48.9351,49.0666,48.9163,49.0572,29582.0
2017-03-13 10:20:00,52.23,52.28,52.19,52.26,14443.0,49.0478,49.0947,49.0102,49.076,14443.0
2017-03-13 10:25:00,52.27,52.29,52.24,52.27,11102.0,49.0854,49.1041,49.0572,49.0854,11102.0
2017-03-13 10:30:00,52.28,52.32,52.27,52.32,16056.0,49.0947,49.1323,49.0854,49.1323,16056.0
2017-03-13 10:35:00,52.32,52.32,52.28,52.29,9102.0,49.1323,49.1323,49.0947,49.1041,9102.0
2017-03-13 10:40:00,52.29,52.31,52.26,52.27,7064.0,49.1041,49.1229,49.076,49.0854,7064.0
2017-03-13 10:45:00,52.27,52.27,52.19,52.22,13202.0,49.0854,49.0854,49.0102,49.0384,13202.0
2017-03-13 10:50:00,52.21,52.22,52.17,52.22,11734.0,49.029,49.0384,48.9914,49.0384,11734.0
2017-03-13 10:55:00,52.21,52.22,52.16,52.17,18173.0,49.029,49.0384,48.9821,48.9914,18173.0
2017-03-13 11:00:00,52.16,52.18,52.15,52.17,20079.0,48.9821,49.0008,48.9727,48.9914,20079.0
2017-03-13 11:05:00,52.19,52.26,52.18,52.26,6473.0,49.0102,49.076,49.0008,49.076,6473.0
2017-03-13 11:10:00,52.26,52.27,52.24,52.25,11624.0,49.076,49.0854,49.0572,49.0666,11624.0
2017-03-13 11:15:00,52.25,52.25,52.21,52.23,16180.0,49.0666,49.0666,49.029,49.0478,16180.0
2017-03-13 11:20:00,52.23,52.26,52.22,52.25,12473.0,49.0478,49.076,49.0384,49.0666,12473.0
2017-03-13 11:25:00,52.25,52.25,52.21,52.21,8321.0,49.0666,49.0666,49.029,49.029,8321.0
2017-03-13 11:30:00,52.21,52.23,52.14,52.16,19017.0,49.029,49.0478,48.9633,48.9821,19017.0
2017-03-13 11:35:00,52.16,52.2,52.15,52.19,9564.0,48.9821,49.0196,48.9727,49.0102,9564.0
2017-03-13 11:40:00,52.19,52.22,52.18,52.2,5914.0,49.0102,49.0384,49.0008,49.0196,5914.0
2017-03-13 11:45:00,52.2,52.22,52.19,52.2,8781.0,49.0196,49.0384,49.0102,49.0196,8781.0
2017-03-13 11:50:00,52.2,52.26,52.2,52.26,8423.0,49.0196,49.076,49.0196,49.076,8423.0
2017-03-13 11:55:00,52.26,52.27,52.24,52.24,5104.0,49.076,49.0854,49.0572,49.0572,5104.0
2017-03-13 12:00:00,52.25,52.26,52.23,52.23,9003.0,49.0666,49.076,49.0478,49.0478,9003.0
2017-03-13 12:05:00,52.23,52.25,52.23,52.24,9185.0,49.0478,49.0666,49.0478,49.0572,9185.0
2017-03-13 12:10:00,52.23,52.25,52.21,52.24,11507.0,49.0478,49.0666,49.029,49.0572,11507.0
2017-03-13 12:15:00,52.25,52.26,52.23,52.23,7217.0,49.0666,49.076,49.0478,49.0478,7217.0
2017-03-13 12:20:00,52.24,52.3,52.23,52.28,19866.0,49.0572,49.1135,49.0478,49.0947,19866.0
2017-03-13 12:25:00,52.29,52.31,52.28,52.31,10324.0,49.1041,49.1229,49.0947,49.1229,10324.0
2017-03-13 12:30:00,52.3,52.31,52.28,52.3,13198.0,49.1135,49.1229,49.0947,49.1135,13198.0
2017-03-13 12:35:00,52.3,52.33,52.29,52.32,18583.0,49.1135,49.1417,49.1041,49.1323,18583.0
2017-03-13 12:40:00,52.31,52.32,52.28,52.3,15782.0,49.1229,49.1323,49.0947,49.1135,15782.0
2017-03-13 12:45:00,52.3,52.31,52.23,52.25,21279.0,49.1135,49.1229,49.0478,49.0666,21279.0
2017-03-13 12:50:00,52.24,52.26,52.23,52.24,10910.0,49.0572,49.076,49.0478,49.0572,10910.0
2017-03-13 12:55:00,52.24,52.24,52.22,52.22,6353.0,49.0572,49.0572,49.0384,49.0384,6353.0
2017-03-13 13:00:00,52.23,52.26,52.23,52.25,5303.0,49.0478,49.076,49.0478,49.0666,5303.0
2017-03-13 13:05:00,52.25,52.25,52.2,52.22,9531.0,49.0666,49.0666,49.0196,49.0384,9531.0
2017-03-13 13:10:00,52.21,52.21,52.14,52.18,14420.0,49.029,49.029,48.9633,49.0008,14420.0
2017-03-13 13:15:00,52.18,52.21,52.16,52.18,7945.0,49.0008,49.029,48.9821,49.0008,7945.0
2017-03-13 13:20:00,52.17,52.19,52.16,52.17,7243.0,48.9914,49.0102,48.9821,48.9914,7243.0
2017-03-13 13:25:00,52.18,52.18,52.16,52.17,4449.0,49.0008,49.0008,48.9821,48.9914,4449.0
2017-03-13 13:30:00,52.17,52.24,52.17,52.24,26917.0,48.9914,49.0572,48.9914,49.0572,26917.0
2017-03-13 13:35:00,52.25,52.25,52.23,52.24,3101.0,49.0666,49.0666,49.0478,49.0572,3101.0
2017-03-13 13:40:00,52.25,52.27,52.24,52.25,7206.0,49.0666,49.0854,49.0572,49.0666,7206.0
2017-03-13 13:45:00,52.25,52.25,52.23,52.24,3781.0,49.0666,49.0666,49.0478,49.0572,3781.0
2017-03-13 13:50:00,52.23,52.28,52.22,52.28,6808.0,49.0478,49.0947,49.0384,49.0947,6808.0
2017-03-13 13:55:00,52.28,52.29,52.26,52.26,5288.0,49.0947,49.1041,49.076,49.076,5288.0
2017-03-13 14:00:00,52.26,52.26,52.25,52.25,2100.0,49.076,49.076,49.0666,49.0666,2100.0
2017-03-13 14:05:00,52.25,52.25,52.22,52.24,12535.0,49.0666,49.0666,49.0384,49.0572,12535.0
2017-03-13 14:10:00,52.24,52.26,52.24,52.26,2646.0,49.0572,49.076,49.0572,49.076,2646.0
2017-03-13 14:15:00,52.26,52.28,52.25,52.26,8818.0,49.076,49.0947,49.0666,49.076,8818.0
2017-03-13 14:20:00,52.26,52.32,52.25,52.32,14742.0,49.076,49.1323,49.0666,49.1323,14742.0
2017-03-13 14:25:00,52.32,52.35,52.3,52.34,7209.0,49.1323,49.1605,49.1135,49.1511,7209.0
2017-03-13 14:30:00,52.34,52.35,52.32,52.34,6608.0,49.1511,49.1605,49.1323,49.1511,6608.0
2017-03-13 14:35:00,52.35,52.37,52.34,52.34,9363.0,49.1605,49.1793,49.1511,49.1511,9363.0
2017-03-13 14:40:00,52.35,52.37,52.34,52.36,6743.0,49.1605,49.1793,49.1511,49.1699,6743.0
2017-03-13 14:45:00,52.35,52.36,52.34,52.36,6343.0,49.1605,49.1699,49.1511,49.1699,6343.0
2017-03-13 14:50:00,52.35,52.36,52.35,52.35,4500.0,49.1605,49.1699,49.1605,49.1605,4500.0
2017-03-13 14:55:00,52.35,52.36,52.35,52.36,1581.0,49.1605,49.1699,49.1605,49.1699,1581.0
2017-03-13 15:00:00,52.36,52.36,52.34,52.35,13780.0,49.1699,49.1699,49.1511,49.1605,13780.0
2017-03-13 15:05:00,52.34,52.38,52.32,52.37,17834.0,49.1511,49.1887,49.1323,49.1793,17834.0
2017-03-13 15:10:00,52.36,52.38,52.36,52.38,7937.0,49.1699,49.1887,49.1699,49.1887,7937.0
2017-03-13 15:15:00,52.38,52.39,52.37,52.39,17047.0,49.1887,49.198,49.1793,49.198,17047.0
2017-03-13 15:20:00,52.38,52.39,52.37,52.38,16719.0,49.1887,49.198,49.1793,49.1887,16719.0
2017-03-13 15:25:00,52.37,52.4,52.37,52.39,20654.0,49.1793,49.2074,49.1793,49.198,20654.0
2017-03-13 15:30:00,52.39,52.39,52.36,52.37,15688.0,49.198,49.198,49.1699,49.1793,15688.0
2017-03-13 15:35:00,52.37,52.38,52.35,52.37,24167.0,49.1793,49.1887,49.1605,49.1793,24167.0
2017-03-13 15:40:00,52.36,52.39,52.36,52.39,17822.0,49.1699,49.198,49.1699,49.198,17822.0
2017-03-13 15:45:00,52.4,52.43,52.4,52.43,25635.0,49.2074,49.2356,49.2074,49.2356,25635.0
2017-03-13 15:50:00,52.42,52.43,52.41,52.43,35331.0,49.2262,49.2356,49.2168,49.2356,35331.0
2017-03-13 15:55:00,52.43,52.46,52.42,52.45,149361.0,49.2356,49.2638,49.2262,49.2544,149361.0
2017-03-14 09:30:00,52.24,52.24,52.04,52.17,32080.0,49.0572,49.0572,48.8694,48.9914,32080.0
2017-03-14 09:35:00,52.19,52.23,52.1,52.16,12740.0,49.0102,49.0478,48.9257,48.9821,12740.0
2017-03-14 09:40:00,52.17,52.24,52.16,52.2,14535.0,48.9914,49.0572,48.9821,49.0196,14535.0
2017-03-14 09:45:00,52.22,52.26,52.14,52.22,19465.0,49.0384,49.076,48.9633,49.0384,19465.0
2017-03-14 09:50:00,52.22,52.22,52.1,52.11,8900.0,49.0384,49.0384,48.9257,48.9351,8900.0
2017-03-14 09:55:00,52.1,52.11,52.05,52.1,8377.0,48.9257,48.9351,48.8788,48.9257,8377.0
2017-03-14 10:00:00,52.13,52.14,52.09,52.1,15293.0,48.9539,48.9633,48.9163,48.9257,15293.0
2017-03-14 10:05:00,52.11,52.11,52.05,52.05,9561.0,48.9351,48.9351,48.8788,48.8788,9561.0
2017-03-14 10:10:00,52.04,52.11,52.04,52.09,12973.0,48.8694,48.9351,48.8694,48.9163,12973.0
2017-03-14 10:15:00,52.07,52.07,51.99,52.01,13202.0,48.8975,48.8975,48.8224,48.8412,13202.0
2017-03-14 10:20:00,52.0,52.06,51.99,52.04,6890.0,48.8318,48.8881,48.8224,48.8694,6890.0
2017-03-14 10:25:00,52.05,52.05,52.03,52.04,6165.0,48.8788,48.8788,48.86,48.8694,6165.0
2017-03-14 10:30:00,52.02,52.05,51.99,52.05,9672.0,48.8506,48.8788,48.8224,48.8788,9672.0
2017-03-14 10:35:00,52.05,52.07,52.04,52.06,8126.0,48.8788,48.8975,48.8694,48.8881,8126.0
2017-03-14 10:40:00,52.05,52.05,52.01,52.04,13108.0,48.8788,48.8788,48.8412,48.8694,13108.0
2017-03-14 10:45:00,52.03,52.06,52.03,52.05,8800.0,48.86,48.8881,48.86,48.8788,8800.0
2017-03-14 10:50:00,52.05,52.09,52.04,52.07,15097.0,48.8788,48.9163,48.8694,48.8975,15097.0
2017-03-14 10:55:00,52.07,52.11,52.07,52.11,9057.0,48.8975,48.9351,48.8975,48.9351,9057.0
2017-03-14 11:00:00,52.1,52.11,52.07,52.07,6126.0,48.9257,48.9351,48.8975,48.8975,6126.0
2017-03-14 11:05:00,52.07,52.12,52.07,52.1,10500.0,48.8975,48.9445,48.8975,48.9257,10500.0
2017-03-14 11:10:00,52.1,52.11,52.08,52.1,10880.0,48.9257,48.9351,48.9069,48.9257,10880.0
2017-03-14 11:15:00,52.1,52.17,52.1,52.12,6427.0,48.9257,48.9914,48.9257,48.9445,6427.0
2017-03-14 11:20:00,52.13,52.13,52.07,52.09,8089.0,48.9539,48.9539,48.8975,48.9163,8089.0
2017-03-14 11:25:00,52.09,52.16,52.09,52.15,4801.0,48.9163,48.9821,48.9163,48.9727,4801.0
2017-03-14 11:30:00,52.15,52.18,52.15,52.17,6562.0,48.9727,49.0008,48.9727,48.9914,6562.0
2017-03-14 11:35:00,52.18,52.19,52.15,52.15,3200.0,49.0008,49.0102,48.9727,48.9727,3200.0
2017-03-14 11:40:00,52.16,52.19,52.16,52.16,4500.0,48.9821,49.0102,48.9821,48.9821,4500.0
2017-03-14 11:45:00,52.15,52.16,52.12,52.15,6204.0,48.9727,48.9821,48.9445,48.9727,6204.0
2017-03-14 11:50:00,52.15,52.16,52.12,52.13,5157.0,48.9727,48.9821,48.9445,48.9539,5157.0
2017-03-14 11:55:00,52.13,52.13,52.11,52.11,2011.0,48.9539,48.9539,48.9351,48.9351,2011.0
2017-03-14 12:00:00,52.11,52.12,52.08,52.08,5400.0,48.9351,48.9445,48.9069,48.9069,5400.0
2017-03-14 12:05:00,52.08,52.08,52.0,52.01,12389.0,48.9069,48.9069,48.8318,48.8412,12389.0
2017-03-14 12:10:00,52.01,52.01,51.96,52.0,33725.0,48.8412,48.8412,48.7942,48.8318,33725.0
2017-03-14 12:15:00,52.0,52.03,51.97,52.0,14905.0,48.8318,48.86,48.8036,48.8318,14905.0
2017-03-14 12:20:00,52.01,52.04,52.01,52.03,5400.0,48.8412,48.8694,48.8412,48.86,5400.0
2017-03-14 12:25:00,52.03,52.07,52.03,52.04,8804.0,48.86,48.8975,48.86,48.8694,8804.0
2017-03-14 12:30:00,52.03,52.08,52.03,52.07,12742.0,48.86,48.9069,48.86,48.8975,12742.0
2017-03-14 12:35:00,52.07,52.08,52.06,52.07,5400.0,48.8975,48.9069,48.8881,48.8975,5400.0
2017-03-14 12:40:00,52.06,52.08,52.05,52.07,8800.0,48.8881,48.9069,48.8788,48.8975,8800.0
2017-03-14 12:45:00,52.07,52.08,52.07,52.08,4394.0,48.8975,48.9069,48.8975,48.9069,4394.0
2017-03-14 12:50:00,52.07,52.08,52.05,52.07,8057.0,48.8975,48.9069,48.8788,48.8975,8057.0
2017-03-14 12:55:00,52.07,52.08,52.05,52.08,13450.0,48.8975,48.9069,48.8788,48.9069,13450.0
2017-03-14 13:00:00,52.09,52.1,52.07,52.08,4201.0,48.9163,48.9257,48.8975,48.9069,4201.0
2017-03-14 13:05:00,52.07,52.08,52.06,52.07,5302.0,48.8975,48.9069,48.8881,48.8975,5302.0
2017-03-14 13:10:00,52.06,52.15,52.05,52.13,11391.0,48.8881,48.9727,48.8788,48.9539,11391.0
2017-03-14 13:15:00,52.14,52.15,52.11,52.13,7802.0,48.9633,48.9727,48.9351,48.9539,7802.0
2017-03-14 13:20:00,52.13,52.15,52.13,52.14,4300.0,48.9539,48.9727,48.9539,48.9633,4300.0
2017-03-14 13:25:00,52.14,52.18,52.14,52.18,5961.0,48.9633,49.0008,48.9633,49.0008,5961.0
2017-03-14 13:30:00,52.18,52.19,52.16,52.17,8029.0,49.0008,49.0102,48.9821,48.9914,8029.0
2017-03-14 13:35:00,52.16,52.17,52.15,52.16,4946.0,48.9821,48.9914,48.9727,48.9821,4946.0
2017-03-14 13:40:00,52.15,52.17,52.14,52.14,6733.0,48.9727,48.9914,48.9633,48.9633,6733.0
2017-03-14 13:45:00,52.15,52.15,52.12,52.13,2800.0,48.9727,48.9727,48.9445,48.9539,2800.0
2017-03-14 13:50:00,52.13,52.13,52.11,52.11,9829.0,48.9539,48.9539,48.9351,48.9351,9829.0
2017-03-14 13:55:00,52.1,52.11,52.09,52.11,1690.0,48.9257,48.9351,48.9163,48.9351,1690.0
2017-03-14 14:00:00,52.1,52.11,52.1,52.1,3862.0,48.9257,48.9351,48.9257,48.9257,3862.0
2017-03-14 14:05:00,52.09,52.11,52.09,52.11,5264.0,48.9163,48.9351,48.9163,48.9351,5264.0
2017-03-14 14:10:00,52.1,52.11,52.07,52.08,9300.0,48.9257,48.9351,48.8975,48.9069,9300.0
2017-03-14 14:15:00,52.08,52.09,52.05,52.07,16065.0,48.9069,48.9163,48.8788,48.8975,16065.0
2017-03-14 14:20:00,52.08,52.11,52.08,52.1,5168.0,48.9069,48.9351,48.9069,48.9257,5168.0
2017-03-14 14:25:00,52.11,52.13,52.1,52.13,2913.0,48.9351,48.9539,48.9257,48.9539,2913.0
2017-03-14 14:30:00,52.13,52.16,52.13,52.16,8058.0,48.9539,48.9821,48.9539,48.9821,8058.0
2017-03-14 14:35:00,52.17,52.17,52.14,52.16,9227.0,48.9914,48.9914,48.9633,48.9821,9227.0
2017-03-14 14:40:00,52.16,52.17,52.15,52.16,9205.0,48.9821,48.9914,48.9727,48.9821,9205.0
2017-03-14 14:45:00,52.15,52.15,52.11,52.12,8890.0,48.9727,48.9727,48.9351,48.9445,8890.0
2017-03-14 14:50:00,52.11,52.12,52.1,52.1,11860.0,48.9351,48.9445,48.9257,48.9257,11860.0
2017-03-14 14:55:00,52.1,52.12,52.09,52.11,12324.0,48.9257,48.9445,48.9163,48.9351,12324.0
2017-03-14 15:00:00,52.1,52.12,52.09,52.1,8682.0,48.9257,48.9445,48.9163,48.9257,8682.0
2017-03-14 15:05:00,52.1,52.13,52.09,52.12,11727.0,48.9257,48.9539,48.9163,48.9445,11727.0
2017-03-14 15:10:00,52.12,52.14,52.11,52.14,6097.0,48.9445,48.9633,48.9351,48.9633,6097.0
2017-03-14 15:15:00,52.14,52.19,52.14,52.19,6985.0,48.9633,49.0102,48.9633,49.0102,6985.0
2017-03-14 15:20:00,52.19,52.2,52.16,52.17,12476.0,49.0102,49.0196,48.9821,48.9914,12476.0
2017-03-14 15:25:00,52.18,52.2,52.17,52.18,11997.0,49.0008,49.0196,48.9914,49.0008,11997.0
2017-03-14 15:30:00,52.18,52.2,52.15,52.19,19502.0,49.0008,49.0196,48.9727,49.0102,19502.0
2017-03-14 15:35:00,52.19,52.2,52.16,52.16,18167.0,49.0102,49.0196,48.9821,48.9821,18167.0
2017-03-14 15:40:00,52.17,52.17,52.15,52.16,25885.0,48.9914,48.9914,48.9727,48.9821,25885.0
2017-03-14 15:45:00,52.15,52.16,52.14,52.15,20838.0,48.9727,48.9821,48.9633,48.9727,20838.0
2017-03-14 15:50:00,52.15,52.17,52.14,52.15,45194.0,48.9727,48.9914,48.9633,48.9727,45194.0
2017-03-14 15:55:00,52.16,52.22,52.14,52.21,124486.0,48.9821,49.0384,48.9633,49.029,124486.0
2017-03-15 09:30:00,53.31,54.54,53.02,54.38,195793.0,50.062,51.217,49.7897,51.0668,195793.0
2017-03-15 09:35:00,54.37,54.66,53.91,54.4,149015.0,51.0574,51.3297,50.6254,51.0856,149015.0
2017-03-15 09:40:00,54.37,54.54,54.29,54.4,44341.0,51.0574,51.217,50.9823,51.0856,44341.0
2017-03-15 09:45:00,54.36,54.65,54.34,54.47,98163.0,51.048,51.3203,51.0292,51.1513,98163.0
2017-03-15 09:50:00,54.45,54.52,54.33,54.4,84269.0,51.1325,51.1983,51.0198,51.0856,84269.0
2017-03-15 09:55:00,54.4,54.82,54.37,54.8,115425.0,51.0856,51.48,51.0574,51.4612,115425.0
2017-03-15 10:00:00,54.78,54.79,54.57,54.61,148567.0,51.4424,51.4518,51.2452,51.2828,148567.0
2017-03-15 10:05:00,54.61,54.66,54.52,54.56,97947.0,51.2828,51.3297,51.1983,51.2358,97947.0
2017-03-15 10:10:00,54.57,54.78,54.57,54.71,99988.0,51.2452,51.4424,51.2452,51.3767,99988.0
2017-03-15 10:15:00,54.72,54.79,54.59,54.59,91405.0,51.3861,51.4518,51.264,51.264,91405.0
2017-03-15 10:20:00,54.59,54.79,54.55,54.77,82494.0,51.264,51.4518,51.2264,51.433,82494.0
2017-03-15 10:25:00,54.76,54.8,54.51,54.53,101641.0,51.4236,51.4612,51.1889,51.2077,101641.0
2017-03-15 10:30:00,54.51,54.58,54.24,54.36,61523.0,51.1889,51.2546,50.9353,51.048,61523.0
2017-03-15 10:35:00,54.33,54.36,54.2,54.31,58798.0,51.0198,51.048,50.8978,51.0011,58798.0
2017-03-15 10:40:00,54.3,54.39,54.29,54.32,60441.0,50.9917,51.0762,50.9823,51.0105,60441.0
2017-03-15 10:45:00,54.33,54.53,54.32,54.53,127094.0,51.0198,51.2077,51.0105,51.2077,127094.0
2017-03-15 10:50:00,54.51,54.59,54.47,54.53,39384.0,51.1889,51.264,51.1513,51.2077,39384.0
2017-03-15 10:55:00,54.53,54.54,54.34,54.34,30010.0,51.2077,51.217,51.0292,51.0292,30010.0
2017-03-15 11:00:00,54.33,54.44,54.17,54.29,57816.0,51.0198,51.1231,50.8696,50.9823,57816.0
2017-03-15 11:05:00,54.27,54.3,54.05,54.08,56628.0,50.9635,50.9917,50.7569,50.7851,56628.0
2017-03-15 11:10:00,54.07,54.16,54.04,54.16,29676.0,50.7757,50.8602,50.7475,50.8602,29676.0
2017-03-15 11:15:00,54.15,54.22,54.12,54.18,29131.0,50.8508,50.9165,50.8226,50.879,29131.0
2017-03-15 11:20:00,54.16,54.27,54.12,54.27,33802.0,50.8602,50.9635,50.8226,50.9635,33802.0
2017-03-15 11:25:00,54.26,54.36,54.23,54.3,39841.0,50.9541,51.048,50.9259,50.9917,39841.0
2017-03-15 11:30:00,54.3,54.34,54.24,54.3,27274.0,50.9917,51.0292,50.9353,50.9917,27274.0
2017-03-15 11:35:00,54.32,54.33,54.26,54.28,22301.0,51.0105,51.0198,50.9541,50.9729,22301.0
2017-03-15 11:40:00,54.28,54.3,54.12,54.12,25596.0,50.9729,50.9917,50.8226,50.8226,25596.0
2017-03-15 11:45:00,54.13,54.16,54.09,54.12,23076.0,50.832,50.8602,50.7945,50.8226,23076.0
2017-03-15 11:50:00,54.12,54.13,54.04,54.05,26434.0,50.8226,50.832,50.7475,50.7569,26434.0
2017-03-15 11:55:00,54.04,54.11,54.02,54.05,40911.0,50.7475,50.8132,50.7287,50.7569,40911.0
2017-03-15 12:00:00,54.04,54.18,54.04,54.18,29868.0,50.7475,50.879,50.7475,50.879,29868.0
2017-03-15 12:05:00,54.18,54.18,54.13,54.13,18676.0,50.879,50.879,50.832,50.832,18676.0
2017-03-15 12:10:00,54.14,54.21,54.13,54.21,19326.0,50.8414,50.9072,50.832,50.9072,19326.0
2017-03-15 12:15:00,54.21,54.23,54.2,54.21,16519.0,50.9072,50.9259,50.8978,50.9072,16519.0
2017-03-15 12:20:00,54.21,54.26,54.21,54.26,22665.0,50.9072,50.9541,50.9072,50.9541,22665.0
2017-03-15 12:25:00,54.25,54.29,54.24,54.27,15474.0,50.9447,50.9823,50.9353,50.9635,15474.0
2017-03-15 12:30:00,54.26,54.38,54.22,54.34,31481.0,50.9541,51.0668,50.9165,51.0292,31481.0
2017-03-15 12:35:00,54.33,54.35,54.26,54.28,13429.0,51.0198,51.0386,50.9541,50.9729,13429.0
2017-03-15 12:40:00,54.28,54.29,54.2,54.21,14701.0,50.9729,50.9823,50.8978,50.9072,14701.0
2017-03-15 12:45:00,54.2,54.23,54.16,54.18,23231.0,50.8978,50.9259,50.8602,50.879,23231.0
2017-03-15 12:50:00,54.19,54.25,54.19,54.25,12557.0,50.8884,50.9447,50.8884,50.9447,12557.0
2017-03-15 12:55:00,54.26,54.27,54.19,54.2,11424.0,50.9541,50.9635,50.8884,50.8978,11424.0
2017-03-15 13:00:00,54.2,54.21,54.15,54.16,14729.0,50.8978,50.9072,50.8508,50.8602,14729.0
2017-03-15 13:05:00,54.16,54.18,54.14,54.18,15437.0,50.8602,50.879,50.8414,50.879,15437.0
2017-03-15 13:10:00,54.17,54.19,54.13,54.13,12193.0,50.8696,50.8884,50.832,50.832,12193.0
2017-03-15 13:15:00,54.12,54.15,54.09,54.09,21890.0,50.8226,50.8508,50.7945,50.7945,21890.0
2017-03-15 13:20:00,54.09,54.12,54.06,54.06,15282.0,50.7945,50.8226,50.7663,50.7663,15282.0
2017-03-15 13:25:00,54.06,54.11,54.06,54.11,16611.0,50.7663,50.8132,50.7663,50.8132,16611.0
2017-03-15 13:30:00,54.11,54.12,54.09,54.11,15450.0,50.8132,50.8226,50.7945,50.8132,15450.0
2017-03-15 13:35:00,54.11,54.19,54.1,54.18,21789.0,50.8132,50.8884,50.8039,50.879,21789.0
2017-03-15 13:40:00,54.18,54.19,54.11,54.12,13606.0,50.879,50.8884,50.8132,50.8226,13606.0
2017-03-15 13:45:00,54.12,54.14,54.08,54.11,13969.0,50.8226,50.8414,50.7851,50.8132,13969.0
2017-03-15 13:50:00,54.12,54.13,54.1,54.12,12262.0,50.8226,50.832,50.8039,50.8226,12262.0
2017-03-15 13:55:00,54.12,54.18,54.05,54.07,21057.0,50.8226,50.879,50.7569,50.7757,21057.0
2017-03-15 14:00:00,54.07,54.41,54.07,54.21,60895.0,50.7757,51.095,50.7757,50.9072,60895.0
2017-03-15 14:05:00,54.21,54.36,54.18,54.19,37049.0,50.9072,51.048,50.879,50.8884,37049.0
2017-03-15 14:10:00,54.19,54.27,54.18,54.21,27710.0,50.8884,50.9635,50.879,50.9072,27710.0
2017-03-15 14:15:00,54.2,54.3,54.16,54.17,37014.0,50.8978,50.9917,50.8602,50.8696,37014.0
2017-03-15 14:20:00,54.18,54.26,54.16,54.26,29464.0,50.879,50.9541,50.8602,50.9541,29464.0
2017-03-15 14:25:00,54.25,54.25,54.18,54.18,22497.0,50.9447,50.9447,50.879,50.879,22497.0
2017-03-15 14:30:00,54.18,54.24,54.06,54.11,44906.0,50.879,50.9353,50.7663,50.8132,44906.0
2017-03-15 14:35:00,54.1,54.16,54.05,54.14,21111.0,50.8039,50.8602,50.7569,50.8414,21111.0
2017-03-15 14:40:00,54.14,54.29,54.14,54.24,22990.0,50.8414,50.9823,50.8414,50.9353,22990.0
2017-03-15 14:45:00,54.23,54.34,54.23,54.32,20374.0,50.9259,51.0292,50.9259,51.0105,20374.0
2017-03-15 14:50:00,54.31,54.34,54.29,54.32,28152.0,51.0011,51.0292,50.9823,51.0105,28152.0
2017-03-15 14:55:00,54.3,54.31,54.19,54.21,22850.0,50.9917,51.0011,50.8884,50.9072,22850.0
2017-03-15 15:00:00,54.23,54.28,54.16,54.17,71641.0,50.9259,50.9729,50.8602,50.8696,71641.0
2017-03-15 15:05:00,54.18,54.19,54.15,54.17,41890.0,50.879,50.8884,50.8508,50.8696,41890.0
2017-03-15 15:10:00,54.16,54.21,54.13,54.21,48821.0,50.8602,50.9072,50.832,50.9072,48821.0
2017-03-15 15:15:00,54.21,54.28,54.21,54.27,33357.0,50.9072,50.9729,50.9072,50.9635,33357.0
2017-03-15 15:20:00,54.26,54.27,54.23,54.26,19098.0,50.9541,50.9635,50.9259,50.9541,19098.0
2017-03-15 15:25:00,54.26,54.27,54.22,54.25,29209.0,50.9541,50.9635,50.9165,50.9447,29209.0
2017-03-15 15:30:00,54.25,54.28,54.24,54.25,42064.0,50.9447,50.9729,50.9353,50.9447,42064.0
2017-03-15 15:35:00,54.25,54.28,54.2,54.21,39748.0,50.9447,50.9729,50.8978,50.9072,39748.0
2017-03-15 15:40:00,54.21,54.23,54.18,54.19,43672.0,50.9072,50.9259,50.879,50.8884,43672.0
2017-03-15 15:45:00,54.18,54.18,54.05,54.1,75801.0,50.879,50.879,50.7569,50.8039,75801.0
2017-03-15 15:50:00,54.1,54.15,54.08,54.14,97683.0,50.8039,50.8508,50.7851,50.8414,97683.0
2017-03-15 15:55:00,54.13,54.17,54.1,54.1,179152.0,50.832,50.8696,50.8039,50.8039,179152.0
2017-03-16 09:30:00,53.43,54.05,53.32,53.63,69458.0,50.1747,50.7569,50.0714,50.3625,69458.0
2017-03-16 09:35:00,53.62,53.63,53.35,53.4,44861.0,50.3531,50.3625,50.0996,50.1465,44861.0
2017-03-16 09:40:00,53.4,53.42,53.2,53.23,33695.0,50.1465,50.1653,49.9587,49.9869,33695.0
2017-03-16 09:45:00,53.22,53.42,53.17,53.42,39942.0,49.9775,50.1653,49.9305,50.1653,39942.0
2017-03-16 09:50:00,53.43,53.48,53.34,53.42,28458.0,50.1747,50.2216,50.0902,50.1653,28458.0
2017-03-16 09:55:00,53.42,53.42,53.2,53.24,32301.0,50.1653,50.1653,49.9587,49.9963,32301.0
2017-03-16 10:00:00,53.24,53.29,53.16,53.21,39167.0,49.9963,50.0432,49.9211,49.9681,39167.0
2017-03-16 10:05:00,53.21,53.29,53.2,53.21,29078.0,49.9681,50.0432,49.9587,49.9681,29078.0
2017-03-16 10:10:00,53.19,53.21,53.11,53.18,23352.0,49.9493,49.9681,49.8742,49.9399,23352.0
2017-03-16 10:15:00,53.18,53.18,53.07,53.09,16745.0,49.9399,49.9399,49.8366,49.8554,16745.0
2017-03-16 10:20:00,53.08,53.11,52.98,53.07,24506.0,49.846,49.8742,49.7521,49.8366,24506.0
2017-03-16 10:25:00,53.07,53.14,53.03,53.09,26424.0,49.8366,49.9023,49.799,49.8554,26424.0
2017-03-16 10:30:00,53.1,53.16,53.06,53.1,28979.0,49.8648,49.9211,49.8272,49.8648,28979.0
2017-03-16 10:35:00,53.09,53.11,52.94,52.95,37223.0,49.8554,49.8742,49.7145,49.7239,37223.0
2017-03-16 10:40:00,52.94,53.04,52.9,53.03,30175.0,49.7145,49.8084,49.677,49.799,30175.0
2017-03-16 10:45:00,53.03,53.07,53.0,53.05,22302.0,49.799,49.8366,49.7709,49.8178,22302.0
2017-03-16 10:50:00,53.04,53.1,53.01,53.09,34741.0,49.8084,49.8648,49.7803,49.8554,34741.0
2017-03-16 10:55:00,53.09,53.14,53.06,53.12,22367.0,49.8554,49.9023,49.8272,49.8836,22367.0
2017-03-16 11:00:00,53.12,53.16,52.97,52.98,25670.0,49.8836,49.9211,49.7427,49.7521,25670.0
2017-03-16 11:05:00,52.97,53.15,52.95,53.15,25355.0,49.7427,49.9117,49.7239,49.9117,25355.0
2017-03-16 11:10:00,53.16,53.18,53.13,53.15,15109.0,49.9211,49.9399,49.893,49.9117,15109.0
2017-03-16 11:15:00,53.14,53.15,53.06,53.1,14376.0,49.9023,49.9117,49.8272,49.8648,14376.0
2017-03-16 11:20:00,53.09,53.17,53.08,53.14,14936.0,49.8554,49.9305,49.846,49.9023,14936.0
2017-03-16 11:25:00,53.14,53.18,53.13,53.15,19770.0,49.9023,49.9399,49.893,49.9117,19770.0
2017-03-16 11:30:00,53.16,53.17,53.01,53.01,14667.0,49.9211,49.9305,49.7803,49.7803,14667.0
2017-03-16 11:35:00,53.0,53.03,52.92,52.93,22546.0,49.7709,49.799,49.6958,49.7051,22546.0
2017-03-16 11:40:00,52.92,52.94,52.83,52.83,26674.0,49.6958,49.7145,49.6112,49.6112,26674.0
2017-03-16 11:45:00,52.84,52.91,52.83,52.88,16810.0,49.6206,49.6864,49.6112,49.6582,16810.0
2017-03-16 11:50:00,52.88,52.93,52.87,52.93,12422.0,49.6582,49.7051,49.6488,49.7051,12422.0
2017-03-16 11:55:00,52.93,52.96,52.87,52.88,13365.0,49.7051,49.7333,49.6488,49.6582,13365.0
2017-03-16 12:00:00,52.88,52.9,52.85,52.88,13040.0,49.6582,49.677,49.63,49.6582,13040.0
2017-03-16 12:05:00,52.87,52.93,52.87,52.92,13354.0,49.6488,49.7051,49.6488,49.6958,13354.0
2017-03-16 12:10:00,52.92,52.95,52.9,52.91,14068.0,49.6958,49.7239,49.677,49.6864,14068.0
2017-03-16 12:15:00,52.91,52.96,52.9,52.95,10074.0,49.6864,49.7333,49.677,49.7239,10074.0
2017-03-16 12:20:00,52.94,53.0,52.93,53.0,18032.0,49.7145,49.7709,49.7051,49.7709,18032.0
2017-03-16 12:25:00,53.0,53.06,53.0,53.03,18135.0,49.7709,49.8272,49.7709,49.799,18135.0
2017-03-16 12:30:00,53.04,53.09,53.0,53.08,36130.0,49.8084,49.8554,49.7709,49.846,36130.0
2017-03-16 12:35:00,53.08,53.11,53.03,53.05,73508.0,49.846,49.8742,49.799,49.8178,73508.0
2017-03-16 12:40:00,53.04,53.08,53.03,53.05,10882.0,49.8084,49.846,49.799,49.8178,10882.0
2017-03-16 12:45:00,53.05,53.12,53.05,53.05,25917.0,49.8178,49.8836,49.8178,49.8178,25917.0
2017-03-16 12:50:00,53.05,53.14,53.05,53.12,22018.0,49.8178,49.9023,49.8178,49.8836,22018.0
2017-03-16 12:55:00,53.12,53.13,53.08,53.11,13328.0,49.8836,49.893,49.846,49.8742,13328.0
2017-03-16 13:00:00,53.1,53.13,53.07,53.09,20361.0,49.8648,49.893,49.8366,49.8554,20361.0
2017-03-16 13:05:00,53.08,53.1,53.06,53.09,13974.0,49.846,49.8648,49.8272,49.8554,13974.0
2017-03-16 13:10:00,53.09,53.13,53.04,53.08,16162.0,49.8554,49.893,49.8084,49.846,16162.0
2017-03-16 13:15:00,53.07,53.1,52.99,53.01,29913.0,49.8366,49.8648,49.7615,49.7803,29913.0
2017-03-16 13:20:00,53.02,53.06,53.0,53.04,16829.0,49.7897,49.8272,49.7709,49.8084,16829.0
2017-03-16 13:25:00,53.04,53.1,53.04,53.06,15989.0,49.8084,49.8648,49.8084,49.8272,15989.0
2017-03-16 13:30:00,53.07,53.11,53.04,53.11,11847.0,49.8366,49.8742,49.8084,49.8742,11847.0
2017-03-16 13:35:00,53.1,53.1,53.04,53.09,16537.0,49.8648,49.8648,49.8084,49.8554,16537.0
2017-03-16 13:40:00,53.08,53.13,53.06,53.12,5575.0,49.846,49.893,49.8272,49.8836,5575.0
2017-03-16 13:45:00,53.13,53.19,53.12,53.15,17208.0,49.893,49.9493,49.8836,49.9117,17208.0
2017-03-16 13:50:00,53.15,53.25,53.13,53.25,38188.0,49.9117,50.0056,49.893,50.0056,38188.0
2017-03-16 13:55:00,53.26,53.26,53.17,53.18,17129.0,50.015,50.015,49.9305,49.9399,17129.0
2017-03-16 14:00:00,53.17,53.18,53.13,53.15,13672.0,49.9305,49.9399,49.893,49.9117,13672.0
2017-03-16 14:05:00,53.15,53.17,53.13,53.16,22081.0,49.9117,49.9305,49.893,49.9211,22081.0
2017-03-16 14:10:00,53.15,53.17,53.14,53.16,12073.0,49.9117,49.9305,49.9023,49.9211,12073.0
2017-03-16 14:15:00,53.16,53.17,53.11,53.15,22378.0,49.9211,49.9305,49.8742,49.9117,22378.0
2017-03-16 14:20:00,53.15,53.16,53.13,53.15,11557.0,49.9117,49.9211,49.893,49.9117,11557.0
2017-03-16 14:25:00,53.15,53.16,53.12,53.15,7778.0,49.9117,49.9211,49.8836,49.9117,7778.0
2017-03-16 14:30:00,53.14,53.19,53.14,53.19,19803.0,49.9023,49.9493,49.9023,49.9493,19803.0
2017-03-16 14:35:00,53.18,53.18,53.14,53.15,17536.0,49.9399,49.9399,49.9023,49.9117,17536.0
2017-03-16 14:40:00,53.15,53.15,53.07,53.07,17721.0,49.9117,49.9117,49.8366,49.8366,17721.0
2017-03-16 14:45:00,53.06,53.06,53.01,53.03,17120.0,49.8272,49.8272,49.7803,49.799,17120.0
2017-03-16 14:50:00,53.03,53.04,53.01,53.02,12332.0,49.799,49.8084,49.7803,49.7897,12332.0
2017-03-16 14:55:00,53.01,53.04,52.95,52.99,14863.0,49.7803,49.8084,49.7239,49.7615,14863.0
2017-03-16 15:00:00,52.98,52.99,52.95,52.96,18418.0,49.7521,49.7615,49.7239,49.7333,18418.0
2017-03-16 15:05:00,52.97,53.02,52.96,52.99,21238.0,49.7427,49.7897,49.7333,49.7615,21238.0
2017-03-16 15:10:00,52.98,53.01,52.88,52.95,222258.0,49.7521,49.7803,49.6582,49.7239,222258.0
2017-03-16 15:15:00,52.96,52.97,52.9,52.92,35073.0,49.7333,49.7427,49.677,49.6958,35073.0
2017-03-16 15:20:00,52.92,53.02,52.91,52.98,34035.0,49.6958,49.7897,49.6864,49.7521,34035.0
2017-03-16 15:25:00,52.98,52.98,52.91,52.93,20100.0,49.7521,49.7521,49.6864,49.7051,20100.0
2017-03-16 15:30:00,52.93,52.96,52.86,52.95,43528.0,49.7051,49.7333,49.6394,49.7239,43528.0
2017-03-16 15:35:00,52.94,52.98,52.92,52.97,30152.0,49.7145,49.7521,49.6958,49.7427,30152.0
2017-03-16 15:40:00,52.97,52.99,52.95,52.95,42079.0,49.7427,49.7615,49.7239,49.7239,42079.0
2017-03-16 15:45:00,52.96,53.05,52.95,53.02,59365.0,49.7333,49.8178,49.7239,49.7897,59365.0
2017-03-16 15:50:00,53.02,53.05,53.01,53.01,36016.0,49.7897,49.8178,49.7803,49.7803,36016.0
2017-03-16 15:55:00,53.02,53.08,53.01,53.05,126215.0,49.7897,49.846,49.7803,49.8178,126215.0
2017-03-17 09:30:00,53.06,53.21,53.01,53.15,285628.0,49.8272,49.9681,49.7803,49.9117,285628.0
2017-03-17 09:35:00,53.14,53.14,52.93,52.93,5711.0,49.9023,49.9023,49.7051,49.7051,5711.0
2017-03-17 09:40:00,52.92,53.15,52.92,53.14,45945.0,49.6958,49.9117,49.6958,49.9023,45945.0
2017-03-17 09:45:00,53.13,53.3,53.09,53.28,68828.0,49.893,50.0526,49.8554,50.0338,68828.0
2017-03-17 09:50:00,53.29,53.34,53.14,53.15,37621.0,50.0432,50.0902,49.9023,49.9117,37621.0
2017-03-17 09:55:00,53.15,53.18,53.05,53.07,24601.0,49.9117,49.9399,49.8178,49.8366,24601.0
2017-03-17 10:00:00,53.04,53.14,53.02,53.14,11675.0,49.8084,49.9023,49.7897,49.9023,11675.0
2017-03-17 10:05:00,53.14,53.16,53.0,53.05,13438.0,49.9023,49.9211,49.7709,49.8178,13438.0
2017-03-17 10:10:00,53.05,53.09,52.98,52.99,18243.0,49.8178,49.8554,49.7521,49.7615,18243.0
2017-03-17 10:15:00,52.99,53.17,52.99,53.11,21909.0,49.7615,49.9305,49.7615,49.8742,21909.0
2017-03-17 10:20:00,53.09,53.19,53.09,53.15,10715.0,49.8554,49.9493,49.8554,49.9117,10715.0
2017-03-17 10:25:00,53.15,53.22,53.15,53.22,6382.0,49.9117,49.9775,49.9117,49.9775,6382.0
2017-03-17 10:30:00,53.22,53.22,53.15,53.19,11581.0,49.9775,49.9775,49.9117,49.9493,11581.0
2017-03-17 10:35:00,53.19,53.19,53.15,53.16,22745.0,49.9493,49.9493,49.9117,49.9211,22745.0
2017-03-17 10:40:00,53.17,53.19,53.14,53.14,6302.0,49.9305,49.9493,49.9023,49.9023,6302.0
2017-03-17 10:45:00,53.14,53.17,53.11,53.16,11203.0,49.9023,49.9305,49.8742,49.9211,11203.0
2017-03-17 10:50:00,53.16,53.16,53.11,53.15,34816.0,49.9211,49.9211,49.8742,49.9117,34816.0
2017-03-17 10:55:00,53.15,53.19,53.15,53.16,19015.0,49.9117,49.9493,49.9117,49.9211,19015.0
2017-03-17 11:00:00,53.16,53.17,53.13,53.14,13124.0,49.9211,49.9305,49.893,49.9023,13124.0
2017-03-17 11:05:00,53.14,53.19,53.14,53.19,11815.0,49.9023,49.9493,49.9023,49.9493,11815.0
2017-03-17 11:10:00,53.2,53.24,53.19,53.2,12196.0,49.9587,49.9963,49.9493,49.9587,12196.0
2017-03-17 11:15:00,53.21,53.25,53.2,53.21,10613.0,49.9681,50.0056,49.9587,49.9681,10613.0
2017-03-17 11:20:00,53.21,53.23,53.2,53.21,11786.0,49.9681,49.9869,49.9587,49.9681,11786.0
2017-03-17 11:25:00,53.22,53.26,53.21,53.26,9457.0,49.9775,50.015,49.9681,50.015,9457.0
2017-03-17 11:30:00,53.26,53.3,53.26,53.29,11180.0,50.015,50.0526,50.015,50.0432,11180.0
2017-03-17 11:35:00,53.28,53.29,53.25,53.29,9587.0,50.0338,50.0432,50.0056,50.0432,9587.0
2017-03-17 11:40:00,53.28,53.34,53.28,53.32,14458.0,50.0338,50.0902,50.0338,50.0714,14458.0
2017-03-17 11:45:00,53.33,53.37,53.32,53.36,9041.0,50.0808,50.1183,50.0714,50.1089,9041.0
2017-03-17 11:50:00,53.35,53.41,53.35,53.37,15916.0,50.0996,50.1559,50.0996,50.1183,15916.0
2017-03-17 11:55:00,53.37,53.46,53.36,53.44,12413.0,50.1183,50.2028,50.1089,50.1841,12413.0
2017-03-17 12:00:00,53.45,53.47,53.39,53.44,23459.0,50.1935,50.2122,50.1371,50.1841,23459.0
2017-03-17 12:05:00,53.41,53.44,53.4,53.42,20759.0,50.1559,50.1841,50.1465,50.1653,20759.0
2017-03-17 12:10:00,53.42,53.48,53.41,53.47,22864.0,50.1653,50.2216,50.1559,50.2122,22864.0
2017-03-17 12:15:00,53.46,53.5,53.44,53.48,5145.0,50.2028,50.2404,50.1841,50.2216,5145.0
2017-03-17 12:20:00,53.48,53.51,53.45,53.45,11089.0,50.2216,50.2498,50.1935,50.1935,11089.0
2017-03-17 12:25:00,53.45,53.45,53.42,53.43,3175.0,50.1935,50.1935,50.1653,50.1747,3175.0
2017-03-17 12:30:00,53.44,53.47,53.43,53.45,5412.0,50.1841,50.2122,50.1747,50.1935,5412.0
2017-03-17 12:35:00,53.46,53.46,53.42,53.44,4587.0,50.2028,50.2028,50.1653,50.1841,4587.0
2017-03-17 12:40:00,53.44,53.46,53.43,53.43,5715.0,50.1841,50.2028,50.1747,50.1747,5715.0
2017-03-17 12:45:00,53.44,53.44,53.42,53.43,5333.0,50.1841,50.1841,50.1653,50.1747,5333.0
2017-03-17 12:50:00,53.42,53.44,53.41,53.42,4500.0,50.1653,50.1841,50.1559,50.1653,4500.0
2017-03-17 12:55:00,53.43,53.45,53.41,53.44,19266.0,50.1747,50.1935,50.1559,50.1841,19266.0
2017-03-17 13:00:00,53.44,53.47,53.44,53.45,4595.0,50.1841,50.2122,50.1841,50.1935,4595.0
2017-03-17 13:05:00,53.44,53.44,53.39,53.41,5400.0,50.1841,50.1841,50.1371,50.1559,5400.0
2017-03-17 13:10:00,53.42,53.42,53.38,53.4,4650.0,50.1653,50.1653,50.1277,50.1465,4650.0
2017-03-17 13:15:00,53.41,53.43,53.39,53.41,4743.0,50.1559,50.1747,50.1371,50.1559,4743.0
2017-03-17 13:20:00,53.4,53.4,53.36,53.36,5880.0,50.1465,50.1465,50.1089,50.1089,5880.0
2017-03-17 13:25:00,53.36,53.39,53.36,53.38,4312.0,50.1089,50.1371,50.1089,50.1277,4312.0
2017-03-17 13:30:00,53.37,53.38,53.36,53.37,4827.0,50.1183,50.1277,50.1089,50.1183,4827.0
2017-03-17 13:35:00,53.36,53.39,53.36,53.36,4080.0,50.1089,50.1371,50.1089,50.1089,4080.0
2017-03-17 13:40:00,53.36,53.37,53.35,53.35,5237.0,50.1089,50.1183,50.0996,50.0996,5237.0
2017-03-17 13:45:00,53.35,53.35,53.32,53.34,6832.0,50.0996,50.0996,50.0714,50.0902,6832.0
2017-03-17 13:50:00,53.33,53.38,53.33,53.37,2977.0,50.0808,50.1277,50.0808,50.1183,2977.0
2017-03-17 13:55:00,53.36,53.39,53.36,53.36,4812.0,50.1089,50.1371,50.1089,50.1089,4812.0
2017-03-17 14:00:00,53.36,53.4,53.35,53.39,3296.0,50.1089,50.1465,50.0996,50.1371,3296.0
2017-03-17 14:05:00,53.38,53.42,53.38,53.39,8845.0,50.1277,50.1653,50.1277,50.1371,8845.0
2017-03-17 14:10:00,53.4,53.46,53.39,53.46,5544.0,50.1465,50.2028,50.1371,50.2028,5544.0
2017-03-17 14:15:00,53.47,53.47,53.42,53.43,5108.0,50.2122,50.2122,50.1653,50.1747,5108.0
2017-03-17 14:20:00,53.43,53.45,53.43,53.44,3642.0,50.1747,50.1935,50.1747,50.1841,3642.0
2017-03-17 14:25:00,53.44,53.45,53.4,53.4,8500.0,50.1841,50.1935,50.1465,50.1465,8500.0
2017-03-17 14:30:00,53.41,53.46,53.41,53.43,6290.0,50.1559,50.2028,50.1559,50.1747,6290.0
2017-03-17 14:35:00,53.41,53.47,53.41,53.46,13232.0,50.1559,50.2122,50.1559,50.2028,13232.0
2017-03-17 14:40:00,53.46,53.52,53.46,53.51,13132.0,50.2028,50.2592,50.2028,50.2498,13132.0
2017-03-17 14:45:00,53.51,53.52,53.49,53.52,13012.0,50.2498,50.2592,50.231,50.2592,13012.0
2017-03-17 14:50:00,53.51,53.53,53.48,53.48,13472.0,50.2498,50.2686,50.2216,50.2216,13472.0
2017-03-17 14:55:00,53.48,53.48,53.44,53.45,3008.0,50.2216,50.2216,50.1841,50.1935,3008.0
2017-03-17 15:00:00,53.45,53.47,53.44,53.44,10901.0,50.1935,50.2122,50.1841,50.1841,10901.0
2017-03-17 15:05:00,53.45,53.45,53.42,53.44,4936.0,50.1935,50.1935,50.1653,50.1841,4936.0
2017-03-17 15:10:00,53.44,53.44,53.4,53.41,8170.0,50.1841,50.1841,50.1465,50.1559,8170.0
2017-03-17 15:15:00,53.4,53.41,53.36,53.4,5804.0,50.1465,50.1559,50.1089,50.1465,5804.0
2017-03-17 15:20:00,53.39,53.4,53.37,53.37,4800.0,50.1371,50.1465,50.1183,50.1183,4800.0
2017-03-17 15:25:00,53.37,53.39,53.35,53.37,15107.0,50.1183,50.1371,50.0996,50.1183,15107.0
2017-03-17 15:30:00,53.37,53.39,53.32,53.33,13353.0,50.1183,50.1371,50.0714,50.0808,13353.0
2017-03-17 15:35:00,53.33,53.37,53.3,53.37,29819.0,50.0808,50.1183,50.0526,50.1183,29819.0
2017-03-17 15:40:00,53.37,53.38,53.36,53.37,26116.0,50.1183,50.1277,50.1089,50.1183,26116.0
2017-03-17 15:45:00,53.37,53.39,53.36,53.37,36451.0,50.1183,50.1371,50.1089,50.1183,36451.0
2017-03-17 15:50:00,53.37,53.43,53.36,53.4,66593.0,50.1183,50.1747,50.1089,50.1465,66593.0
2017-03-17 15:55:00,53.41,53.41,53.31,53.31,98815.0,50.1559,50.1559,50.062,50.062,98815.0
2017-03-20 09:30:00,53.33,53.44,53.0,53.01,28497.0,50.0808,50.1841,49.7709,49.7803,28497.0
2017-03-20 09:35:00,53.07,53.2,53.06,53.17,25915.0,49.8366,49.9587,49.8272,49.9305,25915.0
2017-03-20 09:40:00,53.14,53.23,53.13,53.19,12141.0,49.9023,49.9869,49.893,49.9493,12141.0
2017-03-20 09:45:00,53.2,53.25,53.16,53.2,12949.0,49.9587,50.0056,49.9211,49.9587,12949.0
2017-03-20 09:50:00,53.21,53.21,53.09,53.1,14063.0,49.9681,49.9681,49.8554,49.8648,14063.0
2017-03-20 09:55:00,53.11,53.27,53.11,53.26,7601.0,49.8742,50.0244,49.8742,50.015,7601.0
2017-03-20 10:00:00,53.26,53.34,53.26,53.26,4121.0,50.015,50.0902,50.015,50.015,4121.0
2017-03-20 10:05:00,53.26,53.3,53.25,53.25,5688.0,50.015,50.0526,50.0056,50.0056,5688.0
2017-03-20 10:10:00,53.26,53.37,53.25,53.36,34941.0,50.015,50.1183,50.0056,50.1089,34941.0
2017-03-20 10:15:00,53.36,53.51,53.36,53.51,18254.0,50.1089,50.2498,50.1089,50.2498,18254.0
2017-03-20 10:20:00,53.51,53.51,53.47,53.51,50150.0,50.2498,50.2498,50.2122,50.2498,50150.0
2017-03-20 10:25:00,53.51,53.51,53.47,53.49,14400.0,50.2498,50.2498,50.2122,50.231,14400.0
2017-03-20 10:30:00,53.48,53.49,53.34,53.4,40360.0,50.2216,50.231,50.0902,50.1465,40360.0
2017-03-20 10:35:00,53.4,53.43,53.39,53.4,6808.0,50.1465,50.1747,50.1371,50.1465,6808.0
2017-03-20 10:40:00,53.41,53.42,53.37,53.41,11500.0,50.1559,50.1653,50.1183,50.1559,11500.0
2017-03-20 10:45:00,53.42,53.43,53.39,53.4,8114.0,50.1653,50.1747,50.1371,50.1465,8114.0
2017-03-20 10:50:00,53.4,53.54,53.39,53.43,54697.0,50.1465,50.278,50.1371,50.1747,54697.0
2017-03-20 10:55:00,53.43,53.51,53.43,53.48,25572.0,50.1747,50.2498,50.1747,50.2216,25572.0
2017-03-20 11:00:00,53.48,53.61,53.48,53.57,26234.0,50.2216,50.3437,50.2216,50.3061,26234.0
2017-03-20 11:05:00,53.56,53.63,53.55,53.55,45761.0,50.2968,50.3625,50.2874,50.2874,45761.0
2017-03-20 11:10:00,53.56,53.58,53.5,53.52,12397.0,50.2968,50.3155,50.2404,50.2592,12397.0
2017-03-20 11:15:00,53.53,53.58,53.51,53.57,24212.0,50.2686,50.3155,50.2498,50.3061,24212.0
2017-03-20 11:20:00,53.59,53.61,53.52,53.54,19081.0,50.3249,50.3437,50.2592,50.278,19081.0
2017-03-20 11:25:00,53.53,53.54,53.42,53.47,16686.0,50.2686,50.278,50.1653,50.2122,16686.0
2017-03-20 11:30:00,53.46,53.47,53.32,53.35,21887.0,50.2028,50.2122,50.0714,50.0996,21887.0
2017-03-20 11:35:00,53.35,53.45,53.34,53.45,10893.0,50.0996,50.1935,50.0902,50.1935,10893.0
2017-03-20 11:40:00,53.45,53.46,53.37,53.42,15220.0,50.1935,50.2028,50.1183,50.1653,15220.0
2017-03-20 11:45:00,53.42,53.42,53.4,53.41,3650.0,50.1653,50.1653,50.1465,50.1559,3650.0
2017-03-20 11:50:00,53.41,53.44,53.41,53.44,2200.0,50.1559,50.1841,50.1559,50.1841,2200.0
2017-03-20 11:55:00,53.44,53.45,53.43,53.44,3952.0,50.1841,50.1935,50.1747,50.1841,3952.0
2017-03-20 12:00:00,53.44,53.45,53.37,53.37,7107.0,50.1841,50.1935,50.1183,50.1183,7107.0
2017-03-20 12:05:00,53.36,53.36,53.32,53.32,2987.0,50.1089,50.1089,50.0714,50.0714,2987.0
2017-03-20 12:10:00,53.33,53.36,53.29,53.29,7801.0,50.0808,50.1089,50.0432,50.0432,7801.0
2017-03-20 12:15:00,53.29,53.3,53.24,53.25,6310.0,50.0432,50.0526,49.9963,50.0056,6310.0
2017-03-20 12:20:00,53.26,53.28,53.25,53.26,3558.0,50.015,50.0338,50.0056,50.015,3558.0
2017-03-20 12:25:00,53.27,53.28,53.26,53.26,5479.0,50.0244,50.0338,50.015,50.015,5479.0
2017-03-20 12:30:00,53.25,53.25,53.22,53.23,5021.0,50.0056,50.0056,49.9775,49.9869,5021.0
2017-03-20 12:35:00,53.22,53.27,53.22,53.25,5701.0,49.9775,50.0244,49.9775,50.0056,5701.0
2017-03-20 12:40:00,53.25,53.32,53.25,53.32,5728.0,50.0056,50.0714,50.0056,50.0714,5728.0
2017-03-20 12:45:00,53.31,53.34,53.3,53.33,7592.0,50.062,50.0902,50.0526,50.0808,7592.0
2017-03-20 12:50:00,53.34,53.36,53.33,53.33,7701.0,50.0902,50.1089,50.0808,50.0808,7701.0
2017-03-20 12:55:00,53.33,53.34,53.32,53.34,4000.0,50.0808,50.0902,50.0714,50.0902,4000.0
2017-03-20 13:00:00,53.34,53.34,53.29,53.29,4355.0,50.0902,50.0902,50.0432,50.0432,4355.0
2017-03-20 13:05:00,53.28,53.29,53.26,53.28,6125.0,50.0338,50.0432,50.015,50.0338,6125.0
2017-03-20 13:10:00,53.28,53.29,53.23,53.23,5766.0,50.0338,50.0432,49.9869,49.9869,5766.0
2017-03-20 13:15:00,53.23,53.23,53.2,53.23,5801.0,49.9869,49.9869,49.9587,49.9869,5801.0
2017-03-20 13:20:00,53.22,53.23,53.2,53.22,8173.0,49.9775,49.9869,49.9587,49.9775,8173.0
2017-03-20 13:25:00,53.21,53.23,53.2,53.22,6951.0,49.9681,49.9869,49.9587,49.9775,6951.0
2017-03-20 13:30:00,53.21,53.23,53.2,53.2,4984.0,49.9681,49.9869,49.9587,49.9587,4984.0
2017-03-20 13:35:00,53.2,53.22,53.17,53.17,9252.0,49.9587,49.9775,49.9305,49.9305,9252.0
2017-03-20 13:40:00,53.16,53.2,53.14,53.15,17092.0,49.9211,49.9587,49.9023,49.9117,17092.0
2017-03-20 13:45:00,53.16,53.18,53.15,53.16,4298.0,49.9211,49.9399,49.9117,49.9211,4298.0
2017-03-20 13:50:00,53.16,53.16,53.13,53.13,1900.0,49.9211,49.9211,49.893,49.893,1900.0
2017-03-20 13:55:00,53.13,53.15,53.11,53.15,5602.0,49.893,49.9117,49.8742,49.9117,5602.0
2017-03-20 14:00:00,53.17,53.22,53.16,53.22,2703.0,49.9305,49.9775,49.9211,49.9775,2703.0
2017-03-20 14:05:00,53.22,53.22,53.2,53.21,5493.0,49.9775,49.9775,49.9587,49.9681,5493.0
2017-03-20 14:10:00,53.22,53.27,53.21,53.26,5866.0,49.9775,50.0244,49.9681,50.015,5866.0
2017-03-20 14:15:00,53.27,53.28,53.26,53.26,4081.0,50.0244,50.0338,50.015,50.015,4081.0
2017-03-20 14:20:00,53.26,53.26,53.24,53.26,5498.0,50.015,50.015,49.9963,50.015,5498.0
2017-03-20 14:25:00,53.27,53.28,53.26,53.26,4427.0,50.0244,50.0338,50.015,50.015,4427.0
2017-03-20 14:30:00,53.26,53.26,53.24,53.24,5581.0,50.015,50.015,49.9963,49.9963,5581.0
2017-03-20 14:35:00,53.25,53.25,53.16,53.17,9460.0,50.0056,50.0056,49.9211,49.9305,9460.0
2017-03-20 14:40:00,53.18,53.18,53.12,53.13,4628.0,49.9399,49.9399,49.8836,49.893,4628.0
2017-03-20 14:45:00,53.13,53.15,53.1,53.12,11325.0,49.893,49.9117,49.8648,49.8836,11325.0
2017-03-20 14:50:00,53.11,53.15,53.09,53.12,11106.0,49.8742,49.9117,49.8554,49.8836,11106.0
2017-03-20 14:55:00,53.13,53.18,53.12,53.18,7354.0,49.893,49.9399,49.8836,49.9399,7354.0
2017-03-20 15:00:00,53.18,53.18,53.14,53.15,7087.0,49.9399,49.9399,49.9023,49.9117,7087.0
2017-03-20 15:05:00,53.14,53.16,53.14,53.15,6718.0,49.9023,49.9211,49.9023,49.9117,6718.0
2017-03-20 15:10:00,53.15,53.18,53.14,53.17,8337.0,49.9117,49.9399,49.9023,49.9305,8337.0
2017-03-20 15:15:00,53.17,53.24,53.16,53.23,8080.0,49.9305,49.9963,49.9211,49.9869,8080.0
2017-03-20 15:20:00,53.23,53.28,53.22,53.24,23980.0,49.9869,50.0338,49.9775,49.9963,23980.0
2017-03-20 15:25:00,53.24,53.24,53.22,53.23,6815.0,49.9963,49.9963,49.9775,49.9869,6815.0
2017-03-20 15:30:00,53.23,53.24,53.21,53.22,12808.0,49.9869,49.9963,49.9681,49.9775,12808.0
2017-03-20 15:35:00,53.23,53.23,53.22,53.22,6123.0,49.9869,49.9869,49.9775,49.9775,6123.0
2017-03-20 15:40:00,53.23,53.23,53.19,53.21,17365.0,49.9869,49.9869,49.9493,49.9681,17365.0
2017-03-20 15:45:00,53.2,53.21,53.19,53.21,18489.0,49.9587,49.9681,49.9493,49.9681,18489.0
2017-03-20 15:50:00,53.21,53.22,53.17,53.18,32101.0,49.9681,49.9775,49.9305,49.9399,32101.0
2017-03-20 15:55:00,53.18,53.18,53.14,53.16,54197.0,49.9399,49.9399,49.9023,49.9211,54197.0
2017-03-21 09:30:00,53.22,53.74,53.22,53.64,27029.0,49.9775,50.4658,49.9775,50.3719,27029.0
2017-03-21 09:35:00,53.46,53.72,53.44,53.47,6975.0,50.2028,50.447,50.1841,50.2122,6975.0
2017-03-21 09:40:00,53.45,53.49,53.39,53.45,4628.0,50.1935,50.231,50.1371,50.1935,4628.0
2017-03-21 09:45:00,53.45,53.48,53.4,53.42,11007.0,50.1935,50.2216,50.1465,50.1653,11007.0
2017-03-21 09:50:00,53.41,53.41,53.3,53.32,10005.0,50.1559,50.1559,50.0526,50.0714,10005.0
2017-03-21 09:55:00,53.31,53.34,53.26,53.26,12078.0,50.062,50.0902,50.015,50.015,12078.0
2017-03-21 10:00:00,53.28,53.28,53.19,53.27,7701.0,50.0338,50.0338,49.9493,50.0244,7701.0
2017-03-21 10:05:00,53.27,53.32,53.26,53.32,5336.0,50.0244,50.0714,50.015,50.0714,5336.0
2017-03-21 10:10:00,53.31,53.31,53.16,53.16,14801.0,50.062,50.062,49.9211,49.9211,14801.0
2017-03-21 10:15:00,53.16,53.19,53.14,53.17,10361.0,49.9211,49.9493,49.9023,49.9305,10361.0
2017-03-21 10:20:00,53.17,53.17,53.1,53.1,5700.0,49.9305,49.9305,49.8648,49.8648,5700.0
2017-03-21 10:25:00,53.1,53.1,53.01,53.03,13512.0,49.8648,49.8648,49.7803,49.799,13512.0
2017-03-21 10:30:00,53.03,53.1,52.99,53.07,9248.0,49.799,49.8648,49.7615,49.8366,9248.0
2017-03-21 10:35:00,53.07,53.08,53.03,53.05,5445.0,49.8366,49.846,49.799,49.8178,5445.0
2017-03-21 10:40:00,53.06,53.12,53.05,53.08,3820.0,49.8272,49.8836,49.8178,49.846,3820.0
2017-03-21 10:45:00,53.05,53.16,53.03,53.16,31850.0,49.8178,49.9211,49.799,49.9211,31850.0
2017-03-21 10:50:00,53.15,53.17,53.01,53.01,13042.0,49.9117,49.9305,49.7803,49.7803,13042.0
2017-03-21 10:55:00,53.02,53.04,52.83,52.95,20230.0,49.7897,49.8084,49.6112,49.7239,20230.0
2017-03-21 11:00:00,52.95,52.96,52.87,52.88,8563.0,49.7239,49.7333,49.6488,49.6582,8563.0
2017-03-21 11:05:00,52.87,52.94,52.85,52.94,11715.0,49.6488,49.7145,49.63,49.7145,11715.0
2017-03-21 11:10:00,52.95,52.99,52.91,52.93,8462.0,49.7239,49.7615,49.6864,49.7051,8462.0
2017-03-21 11:15:00,52.91,52.92,52.75,52.78,21073.0,49.6864,49.6958,49.5361,49.5643,21073.0
2017-03-21 11:20:00,52.77,52.89,52.75,52.84,13373.0,49.5549,49.6676,49.5361,49.6206,13373.0
2017-03-21 11:25:00,52.84,52.89,52.8,52.82,8644.0,49.6206,49.6676,49.5831,49.6018,8644.0
2017-03-21 11:30:00,52.84,52.85,52.71,52.75,9688.0,49.6206,49.63,49.4985,49.5361,9688.0
2017-03-21 11:35:00,52.75,52.77,52.48,52.72,21222.0,49.5361,49.5549,49.2826,49.5079,21222.0
2017-03-21 11:40:00,52.71,52.76,52.67,52.76,6832.0,49.4985,49.5455,49.461,49.5455,6832.0
2017-03-21 11:45:00,52.76,52.83,52.73,52.81,4200.0,49.5455,49.6112,49.5173,49.5925,4200.0
2017-03-21 11:50:00,52.81,52.85,52.79,52.85,6575.0,49.5925,49.63,49.5737,49.63,6575.0
2017-03-21 11:55:00,52.86,52.92,52.86,52.92,7774.0,49.6394,49.6958,49.6394,49.6958,7774.0
2017-03-21 12:00:00,52.93,52.93,52.82,52.86,12301.0,49.7051,49.7051,49.6018,49.6394,12301.0
2017-03-21 12:05:00,52.87,52.98,52.87,52.9,8198.0,49.6488,49.7521,49.6488,49.677,8198.0
2017-03-21 12:10:00,52.89,52.89,52.81,52.82,10834.0,49.6676,49.6676,49.5925,49.6018,10834.0
2017-03-21 12:15:00,52.82,52.84,52.76,52.77,8103.0,49.6018,49.6206,49.5455,49.5549,8103.0
2017-03-21 12:20:00,52.78,52.79,52.71,52.72,8774.0,49.5643,49.5737,49.4985,49.5079,8774.0
2017-03-21 12:25:00,52.74,52.77,52.73,52.77,6212.0,49.5267,49.5549,49.5173,49.5549,6212.0
2017-03-21 12:30:00,52.77,52.8,52.73,52.75,5690.0,49.5549,49.5831,49.5173,49.5361,5690.0
2017-03-21 12:35:00,52.74,52.74,52.7,52.72,8493.0,49.5267,49.5267,49.4892,49.5079,8493.0
2017-03-21 12:40:00,52.72,52.76,52.71,52.73,6575.0,49.5079,49.5455,49.4985,49.5173,6575.0
2017-03-21 12:45:00,52.72,52.72,52.62,52.64,10044.0,49.5079,49.5079,49.414,49.4328,10044.0
2017-03-21 12:50:00,52.63,52.66,52.61,52.66,5204.0,49.4234,49.4516,49.4046,49.4516,5204.0
2017-03-21 12:55:00,52.66,52.73,52.66,52.71,6248.0,49.4516,49.5173,49.4516,49.4985,6248.0
2017-03-21 13:00:00,52.71,52.76,52.7,52.72,7624.0,49.4985,49.5455,49.4892,49.5079,7624.0
2017-03-21 13:05:00,52.72,52.72,52.67,52.68,6952.0,49.5079,49.5079,49.461,49.4704,6952.0
2017-03-21 13:10:00,52.68,52.72,52.62,52.65,12366.0,49.4704,49.5079,49.414,49.4422,12366.0
2017-03-21 13:15:00,52.66,52.72,52.62,52.64,26280.0,49.4516,49.5079,49.414,49.4328,26280.0
2017-03-21 13:20:00,52.65,52.66,52.59,52.65,11605.0,49.4422,49.4516,49.3859,49.4422,11605.0
2017-03-21 13:25:00,52.66,52.73,52.66,52.73,7229.0,49.4516,49.5173,49.4516,49.5173,7229.0
2017-03-21 13:30:00,52.72,52.73,52.67,52.68,5305.0,49.5079,49.5173,49.461,49.4704,5305.0
2017-03-21 13:35:00,52.66,52.7,52.65,52.68,8269.0,49.4516,49.4892,49.4422,49.4704,8269.0
2017-03-21 13:40:00,52.67,52.71,52.66,52.66,6517.0,49.461,49.4985,49.4516,49.4516,6517.0
2017-03-21 13:45:00,52.65,52.65,52.58,52.62,8338.0,49.4422,49.4422,49.3765,49.414,8338.0
2017-03-21 13:50:00,52.61,52.61,52.54,52.55,9887.0,49.4046,49.4046,49.3389,49.3483,9887.0
2017-03-21 13:55:00,52.53,52.57,52.51,52.52,17414.0,49.3295,49.3671,49.3107,49.3201,17414.0
2017-03-21 14:00:00,52.52,52.59,52.51,52.51,19066.0,49.3201,49.3859,49.3107,49.3107,19066.0
2017-03-21 14:05:00,52.51,52.63,52.49,52.63,9566.0,49.3107,49.4234,49.2919,49.4234,9566.0
2017-03-21 14:10:00,52.62,52.63,52.55,52.6,8213.0,49.414,49.4234,49.3483,49.3952,8213.0
2017-03-21 14:15:00,52.59,52.68,52.58,52.68,25240.0,49.3859,49.4704,49.3765,49.4704,25240.0
2017-03-21 14:20:00,52.67,52.68,52.65,52.67,9574.0,49.461,49.4704,49.4422,49.461,9574.0
2017-03-21 14:25:00,52.66,52.7,52.65,52.68,7002.0,49.4516,49.4892,49.4422,49.4704,7002.0
2017-03-21 14:30:00,52.68,52.79,52.68,52.77,15968.0,49.4704,49.5737,49.4704,49.5549,15968.0
2017-03-21 14:35:00,52.77,52.82,52.75,52.82,12418.0,49.5549,49.6018,49.5361,49.6018,12418.0
2017-03-21 14:40:00,52.81,52.83,52.78,52.81,11864.0,49.5925,49.6112,49.5643,49.5925,11864.0
2017-03-21 14:45:00,52.8,52.82,52.74,52.78,33908.0,49.5831,49.6018,49.5267,49.5643,33908.0
2017-03-21 14:50:00,52.77,52.79,52.73,52.79,16578.0,49.5549,49.5737,49.5173,49.5737,16578.0
2017-03-21 14:55:00,52.79,52.85,52.78,52.85,21114.0,49.5737,49.63,49.5643,49.63,21114.0
2017-03-21 15:00:00,52.83,52.85,52.79,52.84,17996.0,49.6112,49.63,49.5737,49.6206,17996.0
2017-03-21 15:05:00,52.84,52.9,52.84,52.87,18350.0,49.6206,49.677,49.6206,49.6488,18350.0
2017-03-21 15:10:00,52.87,52.92,52.86,52.9,21097.0,49.6488,49.6958,49.6394,49.677,21097.0
2017-03-21 15:15:00,52.89,52.91,52.87,52.88,21201.0,49.6676,49.6864,49.6488,49.6582,21201.0
2017-03-21 15:20:00,52.88,52.88,52.81,52.82,13864.0,49.6582,49.6582,49.5925,49.6018,13864.0
2017-03-21 15:25:00,52.83,52.88,52.82,52.87,23285.0,49.6112,49.6582,49.6018,49.6488,23285.0
2017-03-21 15:30:00,52.88,52.88,52.84,52.85,29438.0,49.6582,49.6582,49.6206,49.63,29438.0
2017-03-21 15:35:00,52.85,52.87,52.76,52.77,34594.0,49.63,49.6488,49.5455,49.5549,34594.0
2017-03-21 15:40:00,52.76,52.78,52.65,52.65,34207.0,49.5455,49.5643,49.4422,49.4422,34207.0
2017-03-21 15:45:00,52.65,52.67,52.6,52.66,53589.0,49.4422,49.461,49.3952,49.4516,53589.0
2017-03-21 15:50:00,52.65,52.66,52.61,52.66,63691.0,49.4422,49.4516,49.4046,49.4516,63691.0
2017-03-21 15:55:00,52.66,52.68,52.59,52.66,112281.0,49.4516,49.4704,49.3859,49.4516,112281.0
2017-03-22 09:30:00,52.79,52.83,52.65,52.82,23177.0,49.5737,49.6112,49.4422,49.6018,23177.0
2017-03-22 09:35:00,52.83,52.88,52.71,52.75,7322.0,49.6112,49.6582,49.4985,49.5361,7322.0
2017-03-22 09:40:00,52.75,52.79,52.73,52.77,4057.0,49.5361,49.5737,49.5173,49.5549,4057.0
2017-03-22 09:45:00,52.79,52.88,52.74,52.84,12388.0,49.5737,49.6582,49.5267,49.6206,12388.0
2017-03-22 09:50:00,52.84,52.88,52.83,52.85,4782.0,49.6206,49.6582,49.6112,49.63,4782.0
2017-03-22 09:55:00,52.85,52.85,52.78,52.79,7238.0,49.63,49.63,49.5643,49.5737,7238.0
2017-03-22 10:00:00,52.77,52.78,52.7,52.74,9278.0,49.5549,49.5643,49.4892,49.5267,9278.0
2017-03-22 10:05:00,52.73,52.79,52.72,52.79,7329.0,49.5173,49.5737,49.5079,49.5737,7329.0
2017-03-22 10:10:00,52.8,52.83,52.77,52.81,10291.0,49.5831,49.6112,49.5549,49.5925,10291.0
2017-03-22 10:15:00,52.82,52.86,52.79,52.79,8001.0,49.6018,49.6394,49.5737,49.5737,8001.0
2017-03-22 10:20:00,52.78,52.85,52.78,52.8,6108.0,49.5643,49.63,49.5643,49.5831,6108.0
2017-03-22 10:25:00,52.8,52.95,52.79,52.94,18374.0,49.5831,49.7239,49.5737,49.7145,18374.0
2017-03-22 10:30:00,52.93,52.93,52.83,52.88,14584.0,49.7051,49.7051,49.6112,49.6582,14584.0
2017-03-22 10:35:00,52.87,53.1,52.87,53.06,20538.0,49.6488,49.8648,49.6488,49.8272,20538.0
2017-03-22 10:40:00,53.06,53.13,53.06,53.11,21910.0,49.8272,49.893,49.8272,49.8742,21910.0
2017-03-22 10:45:00,53.1,53.15,53.09,53.13,18682.0,49.8648,49.9117,49.8554,49.893,18682.0
2017-03-22 10:50:00,53.13,53.18,53.12,53.14,11319.0,49.893,49.9399,49.8836,49.9023,11319.0
2017-03-22 10:55:00,53.14,53.2,53.11,53.2,17225.0,49.9023,49.9587,49.8742,49.9587,17225.0
2017-03-22 11:00:00,53.2,53.2,53.13,53.15,25574.0,49.9587,49.9587,49.893,49.9117,25574.0
2017-03-22 11:05:00,53.16,53.2,53.14,53.15,30342.0,49.9211,49.9587,49.9023,49.9117,30342.0
2017-03-22 11:10:00,53.15,53.19,53.15,53.18,9394.0,49.9117,49.9493,49.9117,49.9399,9394.0
2017-03-22 11:15:00,53.19,53.37,53.18,53.33,16311.0,49.9493,50.1183,49.9399,50.0808,16311.0
2017-03-22 11:20:00,53.32,53.42,53.32,53.39,23207.0,50.0714,50.1653,50.0714,50.1371,23207.0
2017-03-22 11:25:00,53.4,53.45,53.39,53.45,12209.0,50.1465,50.1935,50.1371,50.1935,12209.0
2017-03-22 11:30:00,53.45,53.47,53.38,53.39,29188.0,50.1935,50.2122,50.1277,50.1371,29188.0
2017-03-22 11:35:00,53.37,53.37,53.33,53.34,9828.0,50.1183,50.1183,50.0808,50.0902,9828.0
2017-03-22 11:40:00,53.34,53.39,53.33,53.39,8108.0,50.0902,50.1371,50.0808,50.1371,8108.0
2017-03-22 11:45:00,53.39,53.43,53.37,53.41,15985.0,50.1371,50.1747,50.1183,50.1559,15985.0
2017-03-22 11:50:00,53.4,53.42,53.39,53.4,12053.0,50.1465,50.1653,50.1371,50.1465,12053.0
2017-03-22 11:55:00,53.41,53.42,53.38,53.4,8598.0,50.1559,50.1653,50.1277,50.1465,8598.0
2017-03-22 12:00:00,53.4,53.47,53.38,53.45,19275.0,50.1465,50.2122,50.1277,50.1935,19275.0
2017-03-22 12:05:00,53.44,53.46,53.39,53.41,8145.0,50.1841,50.2028,50.1371,50.1559,8145.0
2017-03-22 12:10:00,53.41,53.41,53.36,53.36,7900.0,50.1559,50.1559,50.1089,50.1089,7900.0
2017-03-22 12:15:00,53.36,53.37,53.3,53.3,5025.0,50.1089,50.1183,50.0526,50.0526,5025.0
2017-03-22 12:20:00,53.29,53.29,53.21,53.22,5698.0,50.0432,50.0432,49.9681,49.9775,5698.0
2017-03-22 12:25:00,53.22,53.23,53.19,53.2,9904.0,49.9775,49.9869,49.9493,49.9587,9904.0
2017-03-22 12:30:00,53.2,53.25,53.18,53.24,8171.0,49.9587,50.0056,49.9399,49.9963,8171.0
2017-03-22 12:35:00,53.23,53.28,53.17,53.17,6493.0,49.9869,50.0338,49.9305,49.9305,6493.0
2017-03-22 12:40:00,53.17,53.2,53.16,53.2,8602.0,49.9305,49.9587,49.9211,49.9587,8602.0
2017-03-22 12:45:00,53.2,53.21,53.18,53.18,6587.0,49.9587,49.9681,49.9399,49.9399,6587.0
2017-03-22 12:50:00,53.17,53.17,53.1,53.12,7760.0,49.9305,49.9305,49.8648,49.8836,7760.0
2017-03-22 12:55:00,53.1,53.14,53.09,53.13,5610.0,49.8648,49.9023,49.8554,49.893,5610.0
2017-03-22 13:00:00,53.13,53.13,53.03,53.08,21033.0,49.893,49.893,49.799,49.846,21033.0
2017-03-22 13:05:00,53.07,53.09,53.04,53.06,9961.0,49.8366,49.8554,49.8084,49.8272,9961.0
2017-03-22 13:10:00,53.07,53.1,53.07,53.09,3728.0,49.8366,49.8648,49.8366,49.8554,3728.0
2017-03-22 13:15:00,53.08,53.19,53.08,53.18,8934.0,49.846,49.9493,49.846,49.9399,8934.0
2017-03-22 13:20:00,53.17,53.2,53.14,53.16,7881.0,49.9305,49.9587,49.9023,49.9211,7881.0
2017-03-22 13:25:00,53.16,53.19,53.15,53.19,6098.0,49.9211,49.9493,49.9117,49.9493,6098.0
2017-03-22 13:30:00,53.18,53.2,53.16,53.2,5801.0,49.9399,49.9587,49.9211,49.9587,5801.0
2017-03-22 13:35:00,53.2,53.22,53.17,53.22,7300.0,49.9587,49.9775,49.9305,49.9775,7300.0
2017-03-22 13:40:00,53.22,53.26,53.2,53.24,15315.0,49.9775,50.015,49.9587,49.9963,15315.0
2017-03-22 13:45:00,53.23,53.24,53.13,53.16,6625.0,49.9869,49.9963,49.893,49.9211,6625.0
2017-03-22 13:50:00,53.15,53.15,53.08,53.08,3609.0,49.9117,49.9117,49.846,49.846,3609.0
2017-03-22 13:55:00,53.08,53.08,53.04,53.07,10351.0,49.846,49.846,49.8084,49.8366,10351.0
2017-03-22 14:00:00,53.06,53.13,53.05,53.13,14265.0,49.8272,49.893,49.8178,49.893,14265.0
2017-03-22 14:05:00,53.11,53.11,53.05,53.06,5049.0,49.8742,49.8742,49.8178,49.8272,5049.0
2017-03-22 14:10:00,53.06,53.11,53.06,53.07,9448.0,49.8272,49.8742,49.8272,49.8366,9448.0
2017-03-22 14:15:00,53.07,53.09,53.04,53.06,14247.0,49.8366,49.8554,49.8084,49.8272,14247.0
2017-03-22 14:20:00,53.07,53.11,53.06,53.11,4204.0,49.8366,49.8742,49.8272,49.8742,4204.0
2017-03-22 14:25:00,53.1,53.14,53.09,53.13,10202.0,49.8648,49.9023,49.8554,49.893,10202.0
2017-03-22 14:30:00,53.13,53.17,53.12,53.13,6200.0,49.893,49.9305,49.8836,49.893,6200.0
2017-03-22 14:35:00,53.13,53.19,53.13,53.19,11127.0,49.893,49.9493,49.893,49.9493,11127.0
2017-03-22 14:40:00,53.2,53.2,53.15,53.17,7754.0,49.9587,49.9587,49.9117,49.9305,7754.0
2017-03-22 14:45:00,53.17,53.19,53.12,53.19,50914.0,49.9305,49.9493,49.8836,49.9493,50914.0
2017-03-22 14:50:00,53.19,53.19,53.13,53.14,17229.0,49.9493,49.9493,49.893,49.9023,17229.0
2017-03-22 14:55:00,53.13,53.19,53.12,53.18,7859.0,49.893,49.9493,49.8836,49.9399,7859.0
2017-03-22 15:00:00,53.18,53.19,53.12,53.12,31394.0,49.9399,49.9493,49.8836,49.8836,31394.0
2017-03-22 15:05:00,53.13,53.15,53.12,53.14,18618.0,49.893,49.9117,49.8836,49.9023,18618.0
2017-03-22 15:10:00,53.14,53.15,53.12,53.13,4124.0,49.9023,49.9117,49.8836,49.893,4124.0
2017-03-22 15:15:00,53.14,53.17,53.1,53.15,7962.0,49.9023,49.9305,49.8648,49.9117,7962.0
2017-03-22 15:20:00,53.16,53.23,53.16,53.2,8975.0,49.9211,49.9869,49.9211,49.9587,8975.0
2017-03-22 15:25:00,53.2,53.2,53.15,53.15,23176.0,49.9587,49.9587,49.9117,49.9117,23176.0
2017-03-22 15:30:00,53.14,53.15,53.08,53.09,10639.0,49.9023,49.9117,49.846,49.8554,10639.0
2017-03-22 15:35:00,53.1,53.13,53.1,53.11,13164.0,49.8648,49.893,49.8648,49.8742,13164.0
2017-03-22 15:40:00,53.11,53.17,53.09,53.12,21617.0,49.8742,49.9305,49.8554,49.8836,21617.0
2017-03-22 15:45:00,53.12,53.15,53.1,53.15,20028.0,49.8836,49.9117,49.8648,49.9117,20028.0
2017-03-22 15:50:00,53.15,53.19,53.14,53.16,31470.0,49.9117,49.9493,49.9023,49.9211,31470.0
2017-03-22 15:55:00,53.16,53.2,53.11,53.13,62535.0,49.9211,49.9587,49.8742,49.893,62535.0
2017-03-23 09:30:00,53.04,53.04,52.72,52.87,21092.0,49.8084,49.8084,49.5079,49.6488,21092.0
2017-03-23 09:35:00,52.87,53.07,52.86,53.03,5900.0,49.6488,49.8366,49.6394,49.799,5900.0
2017-03-23 09:40:00,53.03,53.03,52.8,52.86,22704.0,49.799,49.799,49.5831,49.6394,22704.0
2017-03-23 09:45:00,52.86,52.97,52.86,52.95,8999.0,49.6394,49.7427,49.6394,49.7239,8999.0
2017-03-23 09:50:00,52.96,52.98,52.91,52.92,6876.0,49.7333,49.7521,49.6864,49.6958,6876.0
2017-03-23 09:55:00,52.92,52.98,52.92,52.93,5013.0,49.6958,49.7521,49.6958,49.7051,5013.0
2017-03-23 10:00:00,52.95,53.0,52.93,53.0,6591.0,49.7239,49.7709,49.7051,49.7709,6591.0
2017-03-23 10:05:00,53.0,53.0,52.93,52.95,7652.0,49.7709,49.7709,49.7051,49.7239,7652.0
2017-03-23 10:10:00,52.96,53.04,52.95,53.04,23662.0,49.7333,49.8084,49.7239,49.8084,23662.0
2017-03-23 10:15:00,53.05,53.06,52.97,53.0,5779.0,49.8178,49.8272,49.7427,49.7709,5779.0
2017-03-23 10:20:00,53.0,53.06,53.0,53.06,22384.0,49.7709,49.8272,49.7709,49.8272,22384.0
2017-03-23 10:25:00,53.05,53.1,53.05,53.08,6500.0,49.8178,49.8648,49.8178,49.846,6500.0
2017-03-23 10:30:00,53.09,53.16,53.09,53.12,93574.0,49.8554,49.9211,49.8554,49.8836,93574.0
2017-03-23 10:35:00,53.13,53.16,53.13,53.15,5294.0,49.893,49.9211,49.893,49.9117,5294.0
2017-03-23 10:40:00,53.16,53.22,53.14,53.2,7812.0,49.9211,49.9775,49.9023,49.9587,7812.0
2017-03-23 10:45:00,53.22,53.23,53.2,53.21,3302.0,49.9775,49.9869,49.9587,49.9681,3302.0
2017-03-23 10:50:00,53.21,53.23,53.16,53.23,4700.0,49.9681,49.9869,49.9211,49.9869,4700.0
2017-03-23 10:55:00,53.24,53.25,53.18,53.19,4605.0,49.9963,50.0056,49.9399,49.9493,4605.0
2017-03-23 11:00:00,53.19,53.23,53.17,53.17,4126.0,49.9493,49.9869,49.9305,49.9305,4126.0
2017-03-23 11:05:00,53.16,53.18,53.12,53.18,12961.0,49.9211,49.9399,49.8836,49.9399,12961.0
2017-03-23 11:10:00,53.19,53.29,53.17,53.29,4810.0,49.9493,50.0432,49.9305,50.0432,4810.0
2017-03-23 11:15:00,53.3,53.37,53.3,53.3,5823.0,50.0526,50.1183,50.0526,50.0526,5823.0
2017-03-23 11:20:00,53.3,53.32,53.26,53.28,7856.0,50.0526,50.0714,50.015,50.0338,7856.0
2017-03-23 11:25:00,53.29,53.36,53.29,53.34,6224.0,50.0432,50.1089,50.0432,50.0902,6224.0
2017-03-23 11:30:00,53.33,53.33,53.29,53.32,5382.0,50.0808,50.0808,50.0432,50.0714,5382.0
2017-03-23 11:35:00,53.31,53.34,53.29,53.34,5108.0,50.062,50.0902,50.0432,50.0902,5108.0
2017-03-23 11:40:00,53.34,53.34,53.28,53.29,2692.0,50.0902,50.0902,50.0338,50.0432,2692.0
2017-03-23 11:45:00,53.29,53.29,53.21,53.22,3882.0,50.0432,50.0432,49.9681,49.9775,3882.0
2017-03-23 11:50:00,53.23,53.28,53.23,53.24,4753.0,49.9869,50.0338,49.9869,49.9963,4753.0
2017-03-23 11:55:00,53.24,53.26,53.22,53.26,5300.0,49.9963,50.015,49.9775,50.015,5300.0
2017-03-23 12:00:00,53.26,53.35,53.25,53.34,9303.0,50.015,50.0996,50.0056,50.0902,9303.0
2017-03-23 12:05:00,53.33,53.39,53.33,53.35,14435.0,50.0808,50.1371,50.0808,50.0996,14435.0
2017-03-23 12:10:00,53.35,53.39,53.35,53.38,10591.0,50.0996,50.1371,50.0996,50.1277,10591.0
2017-03-23 12:15:00,53.38,53.45,53.38,53.4,7483.0,50.1277,50.1935,50.1277,50.1465,7483.0
2017-03-23 12:20:00,53.4,53.4,53.36,53.39,3400.0,50.1465,50.1465,50.1089,50.1371,3400.0
2017-03-23 12:25:00,53.39,53.4,53.37,53.39,5143.0,50.1371,50.1465,50.1183,50.1371,5143.0
2017-03-23 12:30:00,53.38,53.38,53.35,53.38,2046.0,50.1277,50.1277,50.0996,50.1277,2046.0
2017-03-23 12:35:00,53.37,53.38,53.35,53.36,2703.0,50.1183,50.1277,50.0996,50.1089,2703.0
2017-03-23 12:40:00,53.36,53.49,53.35,53.48,20426.0,50.1089,50.231,50.0996,50.2216,20426.0
2017-03-23 12:45:00,53.47,53.5,53.46,53.5,16059.0,50.2122,50.2404,50.2028,50.2404,16059.0
2017-03-23 12:50:00,53.5,53.56,53.49,53.55,12732.0,50.2404,50.2968,50.231,50.2874,12732.0
2017-03-23 12:55:00,53.55,53.63,53.55,53.62,25334.0,50.2874,50.3625,50.2874,50.3531,25334.0
2017-03-23 13:00:00,53.62,53.62,53.42,53.44,29140.0,50.3531,50.3531,50.1653,50.1841,29140.0
2017-03-23 13:05:00,53.44,53.47,53.38,53.39,40836.0,50.1841,50.2122,50.1277,50.1371,40836.0
2017-03-23 13:10:00,53.39,53.46,53.39,53.43,33330.0,50.1371,50.2028,50.1371,50.1747,33330.0
2017-03-23 13:15:00,53.42,53.46,53.37,53.42,17481.0,50.1653,50.2028,50.1183,50.1653,17481.0
2017-03-23 13:20:00,53.43,53.52,53.43,53.5,23568.0,50.1747,50.2592,50.1747,50.2404,23568.0
2017-03-23 13:25:00,53.5,53.51,53.43,53.43,19236.0,50.2404,50.2498,50.1747,50.1747,19236.0
2017-03-23 13:30:00,53.43,53.51,53.43,53.51,12933.0,50.1747,50.2498,50.1747,50.2498,12933.0
2017-03-23 13:35:00,53.52,53.58,53.52,53.56,24622.0,50.2592,50.3155,50.2592,50.2968,24622.0
2017-03-23 13:40:00,53.56,53.6,53.53,53.59,10066.0,50.2968,50.3343,50.2686,50.3249,10066.0
2017-03-23 13:45:00,53.6,53.77,53.59,53.76,48658.0,50.3343,50.494,50.3249,50.4846,48658.0
2017-03-23 13:50:00,53.77,53.78,53.7,53.71,35802.0,50.494,50.5034,50.4282,50.4376,35802.0
2017-03-23 13:55:00,53.71,53.76,53.7,53.75,27673.0,50.4376,50.4846,50.4282,50.4752,27673.0
2017-03-23 14:00:00,53.74,53.75,53.68,53.69,40882.0,50.4658,50.4752,50.4094,50.4188,40882.0
2017-03-23 14:05:00,53.69,53.7,53.56,53.57,26627.0,50.4188,50.4282,50.2968,50.3061,26627.0
2017-03-23 14:10:00,53.56,53.57,53.52,53.55,21320.0,50.2968,50.3061,50.2592,50.2874,21320.0
2017-03-23 14:15:00,53.56,53.6,53.56,53.6,14117.0,50.2968,50.3343,50.2968,50.3343,14117.0
2017-03-23 14:20:00,53.6,53.62,53.59,53.6,8683.0,50.3343,50.3531,50.3249,50.3343,8683.0
2017-03-23 14:25:00,53.6,53.6,53.58,53.58,11224.0,50.3343,50.3343,50.3155,50.3155,11224.0
2017-03-23 14:30:00,53.58,53.59,53.51,53.51,8399.0,50.3155,50.3249,50.2498,50.2498,8399.0
2017-03-23 14:35:00,53.52,53.52,53.46,53.49,11011.0,50.2592,50.2592,50.2028,50.231,11011.0
2017-03-23 14:40:00,53.48,53.52,53.48,53.52,4997.0,50.2216,50.2592,50.2216,50.2592,4997.0
2017-03-23 14:45:00,53.52,53.53,53.48,53.49,4778.0,50.2592,50.2686,50.2216,50.231,4778.0
2017-03-23 14:50:00,53.48,53.49,53.44,53.44,103284.0,50.2216,50.231,50.1841,50.1841,103284.0
2017-03-23 14:55:00,53.45,53.54,53.44,53.44,13333.0,50.1935,50.278,50.1841,50.1841,13333.0
2017-03-23 15:00:00,53.43,53.45,53.34,53.35,8020.0,50.1747,50.1935,50.0902,50.0996,8020.0
2017-03-23 15:05:00,53.36,53.44,53.36,53.42,9867.0,50.1089,50.1841,50.1089,50.1653,9867.0
2017-03-23 15:10:00,53.41,53.42,53.32,53.33,119229.0,50.1559,50.1653,50.0714,50.0808,119229.0
2017-03-23 15:15:00,53.34,53.35,53.26,53.29,16449.0,50.0902,50.0996,50.015,50.0432,16449.0
2017-03-23 15:20:00,53.3,53.35,53.28,53.28,7762.0,50.0526,50.0996,50.0338,50.0338,7762.0
2017-03-23 15:25:00,53.28,53.32,53.19,53.2,13055.0,50.0338,50.0714,49.9493,49.9587,13055.0
2017-03-23 15:30:00,53.2,53.22,53.09,53.12,29068.0,49.9587,49.9775,49.8554,49.8836,29068.0
2017-03-23 15:35:00,53.12,53.17,53.12,53.17,11387.0,49.8836,49.9305,49.8836,49.9305,11387.0
2017-03-23 15:40:00,53.17,53.2,53.1,53.11,18290.0,49.9305,49.9587,49.8648,49.8742,18290.0
2017-03-23 15:45:00,53.11,53.19,53.09,53.17,27635.0,49.8742,49.9493,49.8554,49.9305,27635.0
2017-03-23 15:50:00,53.15,53.16,53.07,53.13,27431.0,49.9117,49.9211,49.8366,49.893,27431.0
2017-03-23 15:55:00,53.12,53.22,53.08,53.18,79928.0,49.8836,49.9775,49.846,49.9399,79928.0
2017-03-24 09:30:00,54.05,54.05,53.39,53.49,66538.0,50.7569,50.7569,50.1371,50.231,66538.0
2017-03-24 09:35:00,53.48,53.89,53.4,53.61,32114.0,50.2216,50.6067,50.1465,50.3437,32114.0
2017-03-24 09:40:00,53.6,53.6,53.34,53.35,9848.0,50.3343,50.3343,50.0902,50.0996,9848.0
2017-03-24 09:45:00,53.37,53.5,53.28,53.3,34134.0,50.1183,50.2404,50.0338,50.0526,34134.0
2017-03-24 09:50:00,53.29,53.37,53.25,53.33,40763.0,50.0432,50.1183,50.0056,50.0808,40763.0
2017-03-24 09:55:00,53.37,53.49,53.37,53.48,17665.0,50.1183,50.231,50.1183,50.2216,17665.0
2017-03-24 10:00:00,53.5,53.5,53.35,53.47,23400.0,50.2404,50.2404,50.0996,50.2122,23400.0
2017-03-24 10:05:00,53.47,53.53,53.45,53.51,24657.0,50.2122,50.2686,50.1935,50.2498,24657.0
2017-03-24 10:10:00,53.51,53.51,53.36,53.36,29934.0,50.2498,50.2498,50.1089,50.1089,29934.0
2017-03-24 10:15:00,53.37,53.45,53.36,53.45,14868.0,50.1183,50.1935,50.1089,50.1935,14868.0
2017-03-24 10:20:00,53.43,53.47,53.39,53.43,16006.0,50.1747,50.2122,50.1371,50.1747,16006.0
2017-03-24 10:25:00,53.43,53.53,53.43,53.48,33285.0,50.1747,50.2686,50.1747,50.2216,33285.0
2017-03-24 10:30:00,53.49,53.57,53.48,53.53,27058.0,50.231,50.3061,50.2216,50.2686,27058.0
2017-03-24 10:35:00,53.54,53.58,53.53,53.57,21123.0,50.278,50.3155,50.2686,50.3061,21123.0
2017-03-24 10:40:00,53.57,53.65,53.57,53.6,41620.0,50.3061,50.3813,50.3061,50.3343,41620.0
2017-03-24 10:45:00,53.59,53.6,53.47,53.51,63775.0,50.3249,50.3343,50.2122,50.2498,63775.0
2017-03-24 10:50:00,53.51,53.59,53.51,53.54,33251.0,50.2498,50.3249,50.2498,50.278,33251.0
2017-03-24 10:55:00,53.54,53.58,53.54,53.57,14839.0,50.278,50.3155,50.278,50.3061,14839.0
2017-03-24 11:00:00,53.56,53.59,53.54,53.55,11225.0,50.2968,50.3249,50.278,50.2874,11225.0
2017-03-24 11:05:00,53.55,53.56,53.48,53.51,21203.0,50.2874,50.2968,50.2216,50.2498,21203.0
2017-03-24 11:10:00,53.51,53.51,53.35,53.38,31935.0,50.2498,50.2498,50.0996,50.1277,31935.0
2017-03-24 11:15:00,53.38,53.45,53.37,53.43,18286.0,50.1277,50.1935,50.1183,50.1747,18286.0
2017-03-24 11:20:00,53.43,53.43,53.36,53.39,8226.0,50.1747,50.1747,50.1089,50.1371,8226.0
2017-03-24 11:25:00,53.38,53.39,53.35,53.35,10770.0,50.1277,50.1371,50.0996,50.0996,10770.0
2017-03-24 11:30:00,53.36,53.4,53.35,53.38,10147.0,50.1089,50.1465,50.0996,50.1277,10147.0
2017-03-24 11:35:00,53.38,53.39,53.33,53.34,13089.0,50.1277,50.1371,50.0808,50.0902,13089.0
2017-03-24 11:40:00,53.35,53.35,53.32,53.32,9282.0,50.0996,50.0996,50.0714,50.0714,9282.0
2017-03-24 11:45:00,53.32,53.36,53.31,53.36,11753.0,50.0714,50.1089,50.062,50.1089,11753.0
2017-03-24 11:50:00,53.36,53.41,53.36,53.4,6216.0,50.1089,50.1559,50.1089,50.1465,6216.0
2017-03-24 11:55:00,53.4,53.42,53.39,53.41,7872.0,50.1465,50.1653,50.1371,50.1559,7872.0
2017-03-24 12:00:00,53.41,53.46,53.39,53.44,15105.0,50.1559,50.2028,50.1371,50.1841,15105.0
2017-03-24 12:05:00,53.44,53.47,53.42,53.44,6808.0,50.1841,50.2122,50.1653,50.1841,6808.0
2017-03-24 12:10:00,53.43,53.45,53.31,53.32,24843.0,50.1747,50.1935,50.062,50.0714,24843.0
2017-03-24 12:15:00,53.32,53.32,53.29,53.29,7409.0,50.0714,50.0714,50.0432,50.0432,7409.0
2017-03-24 12:20:00,53.27,53.3,53.25,53.27,12901.0,50.0244,50.0526,50.0056,50.0244,12901.0
2017-03-24 12:25:00,53.26,53.35,53.24,53.3,14180.0,50.015,50.0996,49.9963,50.0526,14180.0
2017-03-24 12:30:00,53.32,53.33,53.24,53.25,8540.0,50.0714,50.0808,49.9963,50.0056,8540.0
2017-03-24 12:35:00,53.24,53.32,53.24,53.32,6439.0,49.9963,50.0714,49.9963,50.0714,6439.0
2017-03-24 12:40:00,53.32,53.32,53.28,53.3,14192.0,50.0714,50.0714,50.0338,50.0526,14192.0
2017-03-24 12:45:00,53.29,53.29,53.23,53.28,9807.0,50.0432,50.0432,49.9869,50.0338,9807.0
2017-03-24 12:50:00,53.28,53.32,53.17,53.28,34299.0,50.0338,50.0714,49.9305,50.0338,34299.0
2017-03-24 12:55:00,53.29,53.29,53.26,53.29,4329.0,50.0432,50.0432,50.015,50.0432,4329.0
2017-03-24 13:00:00,53.29,53.3,53.27,53.29,6420.0,50.0432,50.0526,50.0244,50.0432,6420.0
2017-03-24 13:05:00,53.29,53.29,53.2,53.21,13547.0,50.0432,50.0432,49.9587,49.9681,13547.0
2017-03-24 13:10:00,53.21,53.22,53.15,53.18,9289.0,49.9681,49.9775,49.9117,49.9399,9289.0
2017-03-24 13:15:00,53.17,53.2,53.16,53.18,5460.0,49.9305,49.9587,49.9211,49.9399,5460.0
2017-03-24 13:20:00,53.18,53.19,53.15,53.16,7058.0,49.9399,49.9493,49.9117,49.9211,7058.0
2017-03-24 13:25:00,53.16,53.21,53.15,53.2,12500.0,49.9211,49.9681,49.9117,49.9587,12500.0
2017-03-24 13:30:00,53.19,53.19,53.14,53.16,10324.0,49.9493,49.9493,49.9023,49.9211,10324.0
2017-03-24 13:35:00,53.16,53.17,53.13,53.14,8728.0,49.9211,49.9305,49.893,49.9023,8728.0
2017-03-24 13:40:00,53.13,53.15,53.12,53.13,4250.0,49.893,49.9117,49.8836,49.893,4250.0
2017-03-24 13:45:00,53.14,53.15,53.1,53.14,24321.0,49.9023,49.9117,49.8648,49.9023,24321.0
2017-03-24 13:50:00,53.14,53.17,53.1,53.14,6396.0,49.9023,49.9305,49.8648,49.9023,6396.0
2017-03-24 13:55:00,53.14,53.14,53.09,53.1,12274.0,49.9023,49.9023,49.8554,49.8648,12274.0
2017-03-24 14:00:00,53.11,53.16,53.11,53.13,6929.0,49.8742,49.9211,49.8742,49.893,6929.0
2017-03-24 14:05:00,53.13,53.18,53.13,53.18,6141.0,49.893,49.9399,49.893,49.9399,6141.0
2017-03-24 14:10:00,53.17,53.21,53.17,53.19,4698.0,49.9305,49.9681,49.9305,49.9493,4698.0
2017-03-24 14:15:00,53.19,53.2,53.17,53.2,6927.0,49.9493,49.9587,49.9305,49.9587,6927.0
2017-03-24 14:20:00,53.2,53.21,53.19,53.2,5457.0,49.9587,49.9681,49.9493,49.9587,5457.0
2017-03-24 14:25:00,53.21,53.23,53.18,53.2,8557.0,49.9681,49.9869,49.9399,49.9587,8557.0
2017-03-24 14:30:00,53.22,53.22,53.18,53.18,5614.0,49.9775,49.9775,49.9399,49.9399,5614.0
2017-03-24 14:35:00,53.18,53.19,53.14,53.16,6365.0,49.9399,49.9493,49.9023,49.9211,6365.0
2017-03-24 14:40:00,53.15,53.16,53.11,53.14,6780.0,49.9117,49.9211,49.8742,49.9023,6780.0
2017-03-24 14:45:00,53.14,53.16,53.1,53.12,8722.0,49.9023,49.9211,49.8648,49.8836,8722.0
2017-03-24 14:50:00,53.11,53.12,53.01,53.03,11194.0,49.8742,49.8836,49.7803,49.799,11194.0
2017-03-24 14:55:00,53.03,53.06,53.02,53.03,6275.0,49.799,49.8272,49.7897,49.799,6275.0
2017-03-24 15:00:00,53.03,53.04,52.94,52.97,37755.0,49.799,49.8084,49.7145,49.7427,37755.0
2017-03-24 15:05:00,52.96,52.98,52.89,52.97,27552.0,49.7333,49.7521,49.6676,49.7427,27552.0
2017-03-24 15:10:00,52.96,52.96,52.91,52.93,13267.0,49.7333,49.7333,49.6864,49.7051,13267.0
2017-03-24 15:15:00,52.91,52.91,52.84,52.85,18991.0,49.6864,49.6864,49.6206,49.63,18991.0
2017-03-24 15:20:00,52.87,52.93,52.87,52.91,7492.0,49.6488,49.7051,49.6488,49.6864,7492.0
2017-03-24 15:25:00,52.91,52.95,52.89,52.94,12600.0,49.6864,49.7239,49.6676,49.7145,12600.0
2017-03-24 15:30:00,52.96,53.01,52.84,52.98,25473.0,49.7333,49.7803,49.6206,49.7521,25473.0
2017-03-24 15:35:00,52.98,53.16,52.95,53.16,36025.0,49.7521,49.9211,49.7239,49.9211,36025.0
2017-03-24 15:40:00,53.16,53.23,53.13,53.15,67516.0,49.9211,49.9869,49.893,49.9117,67516.0
2017-03-24 15:45:00,53.16,53.17,53.04,53.13,70142.0,49.9211,49.9305,49.8084,49.893,70142.0
2017-03-24 15:50:00,53.12,53.2,53.1,53.12,80314.0,49.8836,49.9587,49.8648,49.8836,80314.0
2017-03-24 15:55:00,53.13,53.17,53.0,53.07,145031.0,49.893,49.9305,49.7709,49.8366,145031.0
2017-03-27 09:30:00,52.6,52.75,52.53,52.7,29069.0,49.3952,49.5361,49.3295,49.4892,29069.0
2017-03-27 09:35:00,52.71,52.71,52.51,52.55,12703.0,49.4985,49.4985,49.3107,49.3483,12703.0
2017-03-27 09:40:00,52.54,52.56,52.42,52.44,22452.0,49.3389,49.3577,49.2262,49.245,22452.0
2017-03-27 09:45:00,52.51,52.53,52.42,52.45,23207.0,49.3107,49.3295,49.2262,49.2544,23207.0
2017-03-27 09:50:00,52.47,52.61,52.46,52.55,13029.0,49.2732,49.4046,49.2638,49.3483,13029.0
2017-03-27 09:55:00,52.54,52.54,52.44,52.48,19731.0,49.3389,49.3389,49.245,49.2826,19731.0
2017-03-27 10:00:00,52.47,52.62,52.45,52.6,60102.0,49.2732,49.414,49.2544,49.3952,60102.0
2017-03-27 10:05:00,52.61,52.73,52.61,52.7,18308.0,49.4046,49.5173,49.4046,49.4892,18308.0
2017-03-27 10:10:00,52.7,52.76,52.7,52.75,25451.0,49.4892,49.5455,49.4892,49.5361,25451.0
2017-03-27 10:15:00,52.75,52.84,52.72,52.72,44204.0,49.5361,49.6206,49.5079,49.5079,44204.0
2017-03-27 10:20:00,52.72,52.77,52.69,52.72,18450.0,49.5079,49.5549,49.4798,49.5079,18450.0
2017-03-27 10:25:00,52.72,52.79,52.65,52.77,42576.0,49.5079,49.5737,49.4422,49.5549,42576.0
2017-03-27 10:30:00,52.75,52.86,52.75,52.79,6182.0,49.5361,49.6394,49.5361,49.5737,6182.0
2017-03-27 10:35:00,52.8,52.82,52.74,52.74,43005.0,49.5831,49.6018,49.5267,49.5267,43005.0
2017-03-27 10:40:00,52.73,52.95,52.73,52.95,25031.0,49.5173,49.7239,49.5173,49.7239,25031.0
2017-03-27 10:45:00,52.95,53.0,52.86,52.87,17339.0,49.7239,49.7709,49.6394,49.6488,17339.0
2017-03-27 10:50:00,52.89,52.93,52.86,52.89,29868.0,49.6676,49.7051,49.6394,49.6676,29868.0
2017-03-27 10:55:00,52.88,52.96,52.87,52.94,11730.0,49.6582,49.7333,49.6488,49.7145,11730.0
2017-03-27 11:00:00,52.93,53.0,52.92,52.97,30573.0,49.7051,49.7709,49.6958,49.7427,30573.0
2017-03-27 11:05:00,52.98,52.98,52.92,52.94,17060.0,49.7521,49.7521,49.6958,49.7145,17060.0
2017-03-27 11:10:00,52.94,52.95,52.85,52.86,26834.0,49.7145,49.7239,49.63,49.6394,26834.0
2017-03-27 11:15:00,52.87,52.94,52.86,52.92,33713.0,49.6488,49.7145,49.6394,49.6958,33713.0
2017-03-27 11:20:00,52.93,52.94,52.88,52.9,19513.0,49.7051,49.7145,49.6582,49.677,19513.0
2017-03-27 11:25:00,52.9,52.92,52.87,52.9,20149.0,49.677,49.6958,49.6488,49.677,20149.0
2017-03-27 11:30:00,52.89,53.01,52.89,52.95,26345.0,49.6676,49.7803,49.6676,49.7239,26345.0
2017-03-27 11:35:00,52.95,53.04,52.95,53.02,19661.0,49.7239,49.8084,49.7239,49.7897,19661.0
2017-03-27 11:40:00,53.03,53.07,53.01,53.03,5158.0,49.799,49.8366,49.7803,49.799,5158.0
2017-03-27 11:45:00,53.02,53.05,53.0,53.01,3900.0,49.7897,49.8178,49.7709,49.7803,3900.0
2017-03-27 11:50:00,53.0,53.02,52.95,53.0,9753.0,49.7709,49.7897,49.7239,49.7709,9753.0
2017-03-27 11:55:00,52.98,53.06,52.98,53.03,4465.0,49.7521,49.8272,49.7521,49.799,4465.0
2017-03-27 12:00:00,53.03,53.12,53.02,53.11,5876.0,49.799,49.8836,49.7897,49.8742,5876.0
2017-03-27 12:05:00,53.12,53.21,53.12,53.18,6200.0,49.8836,49.9681,49.8836,49.9399,6200.0
2017-03-27 12:10:00,53.18,53.18,53.15,53.16,7800.0,49.9399,49.9399,49.9117,49.9211,7800.0
2017-03-27 12:15:00,53.16,53.21,53.15,53.21,5754.0,49.9211,49.9681,49.9117,49.9681,5754.0
2017-03-27 12:20:00,53.2,53.22,53.15,53.16,4584.0,49.9587,49.9775,49.9117,49.9211,4584.0
2017-03-27 12:25:00,53.16,53.17,53.12,53.13,7100.0,49.9211,49.9305,49.8836,49.893,7100.0
2017-03-27 12:30:00,53.13,53.15,53.12,53.15,9277.0,49.893,49.9117,49.8836,49.9117,9277.0
2017-03-27 12:35:00,53.15,53.18,53.15,53.16,4492.0,49.9117,49.9399,49.9117,49.9211,4492.0
2017-03-27 12:40:00,53.16,53.17,53.15,53.15,2400.0,49.9211,49.9305,49.9117,49.9117,2400.0
2017-03-27 12:45:00,53.15,53.16,53.11,53.12,4542.0,49.9117,49.9211,49.8742,49.8836,4542.0
2017-03-27 12:50:00,53.14,53.2,53.13,53.19,7432.0,49.9023,49.9587,49.893,49.9493,7432.0
2017-03-27 12:55:00,53.19,53.19,53.16,53.19,5637.0,49.9493,49.9493,49.9211,49.9493,5637.0
2017-03-27 13:00:00,53.18,53.27,53.18,53.27,5296.0,49.9399,50.0244,49.9399,50.0244,5296.0
2017-03-27 13:05:00,53.26,53.3,53.25,53.27,6935.0,50.015,50.0526,50.0056,50.0244,6935.0
2017-03-27 13:10:00,53.27,53.27,53.22,53.24,8412.0,50.0244,50.0244,49.9775,49.9963,8412.0
2017-03-27 13:15:00,53.25,53.27,53.24,53.27,6911.0,50.0056,50.0244,49.9963,50.0244,6911.0
2017-03-27 13:20:00,53.27,53.32,53.27,53.31,5201.0,50.0244,50.0714,50.0244,50.062,5201.0
2017-03-27 13:25:00,53.31,53.31,53.26,53.27,7163.0,50.062,50.062,50.015,50.0244,7163.0
2017-03-27 13:30:00,53.27,53.3,53.26,53.26,9402.0,50.0244,50.0526,50.015,50.015,9402.0
2017-03-27 13:35:00,53.26,53.28,53.22,53.22,10227.0,50.015,50.0338,49.9775,49.9775,10227.0
2017-03-27 13:40:00,53.22,53.23,53.16,53.16,9644.0,49.9775,49.9869,49.9211,49.9211,9644.0
2017-03-27 13:45:00,53.18,53.18,53.13,53.16,1972.0,49.9399,49.9399,49.893,49.9211,1972.0
2017-03-27 13:50:00,53.17,53.17,53.11,53.15,3677.0,49.9305,49.9305,49.8742,49.9117,3677.0
2017-03-27 13:55:00,53.15,53.17,53.12,53.13,15072.0,49.9117,49.9305,49.8836,49.893,15072.0
2017-03-27 14:00:00,53.13,53.2,53.12,53.2,9553.0,49.893,49.9587,49.8836,49.9587,9553.0
2017-03-27 14:05:00,53.19,53.25,53.19,53.25,13700.0,49.9493,50.0056,49.9493,50.0056,13700.0
2017-03-27 14:10:00,53.25,53.25,53.16,53.16,7304.0,50.0056,50.0056,49.9211,49.9211,7304.0
2017-03-27 14:15:00,53.15,53.16,53.1,53.11,9031.0,49.9117,49.9211,49.8648,49.8742,9031.0
2017-03-27 14:20:00,53.1,53.15,53.09,53.15,4810.0,49.8648,49.9117,49.8554,49.9117,4810.0
2017-03-27 14:25:00,53.15,53.17,53.13,53.17,7101.0,49.9117,49.9305,49.893,49.9305,7101.0
2017-03-27 14:30:00,53.18,53.21,53.17,53.18,11774.0,49.9399,49.9681,49.9305,49.9399,11774.0
2017-03-27 14:35:00,53.18,53.18,53.12,53.13,9236.0,49.9399,49.9399,49.8836,49.893,9236.0
2017-03-27 14:40:00,53.12,53.15,53.11,53.14,4517.0,49.8836,49.9117,49.8742,49.9023,4517.0
2017-03-27 14:45:00,53.14,53.23,53.13,53.2,9377.0,49.9023,49.9869,49.893,49.9587,9377.0
2017-03-27 14:50:00,53.2,53.2,53.18,53.2,8114.0,49.9587,49.9587,49.9399,49.9587,8114.0
2017-03-27 14:55:00,53.21,53.24,53.19,53.23,10317.0,49.9681,49.9963,49.9493,49.9869,10317.0
2017-03-27 15:00:00,53.24,53.29,53.23,53.29,15242.0,49.9963,50.0432,49.9869,50.0432,15242.0
2017-03-27 15:05:00,53.28,53.28,53.23,53.25,11567.0,50.0338,50.0338,49.9869,50.0056,11567.0
2017-03-27 15:10:00,53.25,53.28,53.24,53.28,11855.0,50.0056,50.0338,49.9963,50.0338,11855.0
2017-03-27 15:15:00,53.28,53.3,53.25,53.28,11698.0,50.0338,50.0526,50.0056,50.0338,11698.0
2017-03-27 15:20:00,53.29,53.3,53.26,53.28,17841.0,50.0432,50.0526,50.015,50.0338,17841.0
2017-03-27 15:25:00,53.28,53.34,53.27,53.28,15475.0,50.0338,50.0902,50.0244,50.0338,15475.0
2017-03-27 15:30:00,53.28,53.3,53.24,53.28,18454.0,50.0338,50.0526,49.9963,50.0338,18454.0
2017-03-27 15:35:00,53.27,53.3,53.25,53.28,16006.0,50.0244,50.0526,50.0056,50.0338,16006.0
2017-03-27 15:40:00,53.29,53.3,53.26,53.27,23908.0,50.0432,50.0526,50.015,50.0244,23908.0
2017-03-27 15:45:00,53.27,53.28,53.24,53.25,26020.0,50.0244,50.0338,49.9963,50.0056,26020.0
2017-03-27 15:50:00,53.25,53.27,53.22,53.25,32331.0,50.0056,50.0244,49.9775,50.0056,32331.0
2017-03-27 15:55:00,53.25,53.27,53.21,53.24,52157.0,50.0056,50.0244,49.9681,49.9963,52157.0
2017-03-28 09:30:00,53.29,53.34,53.15,53.24,25158.0,50.0432,50.0902,49.9117,49.9963,25158.0
2017-03-28 09:35:00,53.24,53.36,53.24,53.34,22728.0,49.9963,50.1089,49.9963,50.0902,22728.0
2017-03-28 09:40:00,53.34,53.49,53.34,53.47,15555.0,50.0902,50.231,50.0902,50.2122,15555.0
2017-03-28 09:45:00,53.48,53.48,53.31,53.33,22810.0,50.2216,50.2216,50.062,50.0808,22810.0
2017-03-28 09:50:00,53.34,53.35,53.22,53.23,9997.0,50.0902,50.0996,49.9775,49.9869,9997.0
2017-03-28 09:55:00,53.23,53.27,53.17,53.21,9233.0,49.9869,50.0244,49.9305,49.9681,9233.0
2017-03-28 10:00:00,53.2,53.43,53.2,53.43,13705.0,49.9587,50.1747,49.9587,50.1747,13705.0
2017-03-28 10:05:00,53.41,53.46,53.38,53.46,12977.0,50.1559,50.2028,50.1277,50.2028,12977.0
2017-03-28 10:10:00,53.46,53.46,53.31,53.31,21292.0,50.2028,50.2028,50.062,50.062,21292.0
2017-03-28 10:15:00,53.31,53.32,53.21,53.21,8742.0,50.062,50.0714,49.9681,49.9681,8742.0
2017-03-28 10:20:00,53.21,53.25,53.15,53.24,21257.0,49.9681,50.0056,49.9117,49.9963,21257.0
2017-03-28 10:25:00,53.23,53.26,53.18,53.26,8707.0,49.9869,50.015,49.9399,50.015,8707.0
2017-03-28 10:30:00,53.25,53.31,53.2,53.22,8218.0,50.0056,50.062,49.9587,49.9775,8218.0
2017-03-28 10:35:00,53.22,53.23,53.17,53.18,9790.0,49.9775,49.9869,49.9305,49.9399,9790.0
2017-03-28 10:40:00,53.19,53.3,53.19,53.29,6050.0,49.9493,50.0526,49.9493,50.0432,6050.0
2017-03-28 10:45:00,53.28,53.28,53.18,53.19,6617.0,50.0338,50.0338,49.9399,49.9493,6617.0
2017-03-28 10:50:00,53.19,53.19,53.09,53.14,9900.0,49.9493,49.9493,49.8554,49.9023,9900.0
2017-03-28 10:55:00,53.14,53.19,53.1,53.18,10472.0,49.9023,49.9493,49.8648,49.9399,10472.0
2017-03-28 11:00:00,53.17,53.21,53.17,53.19,8750.0,49.9305,49.9681,49.9305,49.9493,8750.0
2017-03-28 11:05:00,53.2,53.36,53.19,53.34,11156.0,49.9587,50.1089,49.9493,50.0902,11156.0
2017-03-28 11:10:00,53.34,53.39,53.32,53.37,37353.0,50.0902,50.1371,50.0714,50.1183,37353.0
2017-03-28 11:15:00,53.37,53.38,53.33,53.33,8170.0,50.1183,50.1277,50.0808,50.0808,8170.0
2017-03-28 11:20:00,53.33,53.37,53.32,53.36,10423.0,50.0808,50.1183,50.0714,50.1089,10423.0
2017-03-28 11:25:00,53.35,53.37,53.34,53.36,4105.0,50.0996,50.1183,50.0902,50.1089,4105.0
2017-03-28 11:30:00,53.35,53.49,53.35,53.49,17255.0,50.0996,50.231,50.0996,50.231,17255.0
2017-03-28 11:35:00,53.48,53.49,53.41,53.43,7275.0,50.2216,50.231,50.1559,50.1747,7275.0
2017-03-28 11:40:00,53.43,53.44,53.4,53.4,6414.0,50.1747,50.1841,50.1465,50.1465,6414.0
2017-03-28 11:45:00,53.4,53.47,53.39,53.47,7455.0,50.1465,50.2122,50.1371,50.2122,7455.0
2017-03-28 11:50:00,53.48,53.52,53.46,53.51,7229.0,50.2216,50.2592,50.2028,50.2498,7229.0
2017-03-28 11:55:00,53.5,53.51,53.43,53.44,4681.0,50.2404,50.2498,50.1747,50.1841,4681.0
2017-03-28 12:00:00,53.43,53.45,53.42,53.45,6922.0,50.1747,50.1935,50.1653,50.1935,6922.0
2017-03-28 12:05:00,53.45,53.46,53.43,53.43,2169.0,50.1935,50.2028,50.1747,50.1747,2169.0
2017-03-28 12:10:00,53.43,53.44,53.41,53.43,3557.0,50.1747,50.1841,50.1559,50.1747,3557.0
2017-03-28 12:15:00,53.43,53.44,53.34,53.34,8234.0,50.1747,50.1841,50.0902,50.0902,8234.0
2017-03-28 12:20:00,53.33,53.34,53.29,53.31,22686.0,50.0808,50.0902,50.0432,50.062,22686.0
2017-03-28 12:25:00,53.31,53.31,53.28,53.28,6066.0,50.062,50.062,50.0338,50.0338,6066.0
2017-03-28 12:30:00,53.29,53.3,53.26,53.26,7102.0,50.0432,50.0526,50.015,50.015,7102.0
2017-03-28 12:35:00,53.26,53.27,53.25,53.25,4479.0,50.015,50.0244,50.0056,50.0056,4479.0
2017-03-28 12:40:00,53.25,53.28,53.23,53.26,31973.0,50.0056,50.0338,49.9869,50.015,31973.0
2017-03-28 12:45:00,53.27,53.3,53.24,53.29,5530.0,50.0244,50.0526,49.9963,50.0432,5530.0
2017-03-28 12:50:00,53.29,53.31,53.29,53.31,2840.0,50.0432,50.062,50.0432,50.062,2840.0
2017-03-28 12:55:00,53.3,53.34,53.3,53.33,7854.0,50.0526,50.0902,50.0526,50.0808,7854.0
2017-03-28 13:00:00,53.33,53.34,53.31,53.32,5832.0,50.0808,50.0902,50.062,50.0714,5832.0
2017-03-28 13:05:00,53.32,53.33,53.3,53.32,4573.0,50.0714,50.0808,50.0526,50.0714,4573.0
2017-03-28 13:10:00,53.32,53.36,53.3,53.31,7849.0,50.0714,50.1089,50.0526,50.062,7849.0
2017-03-28 13:15:00,53.32,53.33,53.32,53.32,2368.0,50.0714,50.0808,50.0714,50.0714,2368.0
2017-03-28 13:20:00,53.33,53.35,53.28,53.28,11066.0,50.0808,50.0996,50.0338,50.0338,11066.0
2017-03-28 13:25:00,53.29,53.3,53.28,53.29,7918.0,50.0432,50.0526,50.0338,50.0432,7918.0
2017-03-28 13:30:00,53.29,53.3,53.27,53.29,4168.0,50.0432,50.0526,50.0244,50.0432,4168.0
2017-03-28 13:35:00,53.29,53.29,53.26,53.29,7446.0,50.0432,50.0432,50.015,50.0432,7446.0
2017-03-28 13:40:00,53.29,53.36,53.29,53.35,12186.0,50.0432,50.1089,50.0432,50.0996,12186.0
2017-03-28 13:45:00,53.34,53.4,53.32,53.39,11858.0,50.0902,50.1465,50.0714,50.1371,11858.0
2017-03-28 13:50:00,53.39,53.41,53.37,53.39,11046.0,50.1371,50.1559,50.1183,50.1371,11046.0
2017-03-28 13:55:00,53.38,53.44,53.38,53.44,8012.0,50.1277,50.1841,50.1277,50.1841,8012.0
2017-03-28 14:00:00,53.45,53.46,53.39,53.41,37149.0,50.1935,50.2028,50.1371,50.1559,37149.0
2017-03-28 14:05:00,53.42,53.46,53.42,53.46,5056.0,50.1653,50.2028,50.1653,50.2028,5056.0
2017-03-28 14:10:00,53.47,53.54,53.47,53.53,19443.0,50.2122,50.278,50.2122,50.2686,19443.0
2017-03-28 14:15:00,53.53,53.53,53.52,53.53,5159.0,50.2686,50.2686,50.2592,50.2686,5159.0
2017-03-28 14:20:00,53.53,53.57,53.52,53.54,21195.0,50.2686,50.3061,50.2592,50.278,21195.0
2017-03-28 14:25:00,53.55,53.61,53.54,53.54,11070.0,50.2874,50.3437,50.278,50.278,11070.0
2017-03-28 14:30:00,53.54,53.55,53.48,53.5,10235.0,50.278,50.2874,50.2216,50.2404,10235.0
2017-03-28 14:35:00,53.51,53.57,53.5,53.57,6631.0,50.2498,50.3061,50.2404,50.3061,6631.0
2017-03-28 14:40:00,53.57,53.58,53.53,53.58,11167.0,50.3061,50.3155,50.2686,50.3155,11167.0
2017-03-28 14:45:00,53.57,53.6,53.53,53.56,12228.0,50.3061,50.3343,50.2686,50.2968,12228.0
2017-03-28 14:50:00,53.57,53.58,53.53,53.56,11455.0,50.3061,50.3155,50.2686,50.2968,11455.0
2017-03-28 14:55:00,53.55,53.56,53.52,53.53,6797.0,50.2874,50.2968,50.2592,50.2686,6797.0
2017-03-28 15:00:00,53.52,53.57,53.51,53.56,8315.0,50.2592,50.3061,50.2498,50.2968,8315.0
2017-03-28 15:05:00,53.56,53.58,53.51,53.52,10146.0,50.2968,50.3155,50.2498,50.2592,10146.0
2017-03-28 15:10:00,53.52,53.55,53.51,53.53,9100.0,50.2592,50.2874,50.2498,50.2686,9100.0
2017-03-28 15:15:00,53.52,53.53,53.46,53.47,13163.0,50.2592,50.2686,50.2028,50.2122,13163.0
2017-03-28 15:20:00,53.46,53.48,53.44,53.47,12622.0,50.2028,50.2216,50.1841,50.2122,12622.0
2017-03-28 15:25:00,53.47,53.49,53.45,53.48,11445.0,50.2122,50.231,50.1935,50.2216,11445.0
2017-03-28 15:30:00,53.49,53.49,53.45,53.48,30584.0,50.231,50.231,50.1935,50.2216,30584.0
2017-03-28 15:35:00,53.48,53.49,53.46,53.47,13879.0,50.2216,50.231,50.2028,50.2122,13879.0
2017-03-28 15:40:00,53.48,53.51,53.46,53.48,22996.0,50.2216,50.2498,50.2028,50.2216,22996.0
2017-03-28 15:45:00,53.48,53.49,53.44,53.47,34521.0,50.2216,50.231,50.1841,50.2122,34521.0
2017-03-28 15:50:00,53.46,53.46,53.4,53.43,65605.0,50.2028,50.2028,50.1465,50.1747,65605.0
2017-03-28 15:55:00,53.43,53.49,53.43,53.44,110068.0,50.1747,50.231,50.1747,50.1841,110068.0
2017-03-29 09:30:00,53.26,53.3,53.0,53.06,17871.0,50.015,50.0526,49.7709,49.8272,17871.0
2017-03-29 09:35:00,53.05,53.07,53.02,53.05,12067.0,49.8178,49.8366,49.7897,49.8178,12067.0
2017-03-29 09:40:00,53.04,53.08,52.98,53.05,43450.0,49.8084,49.846,49.7521,49.8178,43450.0
2017-03-29 09:45:00,53.04,53.05,52.88,52.89,47075.0,49.8084,49.8178,49.6582,49.6676,47075.0
2017-03-29 09:50:00,52.89,52.93,52.82,52.85,31831.0,49.6676,49.7051,49.6018,49.63,31831.0
2017-03-29 09:55:00,52.85,52.93,52.85,52.92,41175.0,49.63,49.7051,49.63,49.6958,41175.0
2017-03-29 10:00:00,52.92,52.95,52.83,52.84,43404.0,49.6958,49.7239,49.6112,49.6206,43404.0
2017-03-29 10:05:00,52.83,52.87,52.78,52.78,79519.0,49.6112,49.6488,49.5643,49.5643,79519.0
2017-03-29 10:10:00,52.79,52.84,52.78,52.83,33222.0,49.5737,49.6206,49.5643,49.6112,33222.0
2017-03-29 10:15:00,52.83,52.85,52.78,52.83,17921.0,49.6112,49.63,49.5643,49.6112,17921.0
2017-03-29 10:20:00,52.83,52.88,52.82,52.83,28078.0,49.6112,49.6582,49.6018,49.6112,28078.0
2017-03-29 10:25:00,52.84,52.99,52.84,52.98,16082.0,49.6206,49.7615,49.6206,49.7521,16082.0
2017-03-29 10:30:00,52.98,53.05,52.97,53.0,41401.0,49.7521,49.8178,49.7427,49.7709,41401.0
2017-03-29 10:35:00,53.0,53.02,52.97,52.98,11144.0,49.7709,49.7897,49.7427,49.7521,11144.0
2017-03-29 10:40:00,52.98,53.01,52.95,52.97,10217.0,49.7521,49.7803,49.7239,49.7427,10217.0
2017-03-29 10:45:00,52.98,53.02,52.98,53.02,20291.0,49.7521,49.7897,49.7521,49.7897,20291.0
2017-03-29 10:50:00,53.02,53.09,53.02,53.09,31461.0,49.7897,49.8554,49.7897,49.8554,31461.0
2017-03-29 10:55:00,53.07,53.1,53.03,53.1,7778.0,49.8366,49.8648,49.799,49.8648,7778.0
2017-03-29 11:00:00,53.1,53.13,53.04,53.08,9493.0,49.8648,49.893,49.8084,49.846,9493.0
2017-03-29 11:05:00,53.07,53.09,53.06,53.07,8208.0,49.8366,49.8554,49.8272,49.8366,8208.0
2017-03-29 11:10:00,53.07,53.13,53.07,53.11,8299.0,49.8366,49.893,49.8366,49.8742,8299.0
2017-03-29 11:15:00,53.11,53.11,53.06,53.08,4167.0,49.8742,49.8742,49.8272,49.846,4167.0
2017-03-29 11:20:00,53.09,53.09,53.04,53.06,16146.0,49.8554,49.8554,49.8084,49.8272,16146.0
2017-03-29 11:25:00,53.07,53.09,53.05,53.07,7504.0,49.8366,49.8554,49.8178,49.8366,7504.0
2017-03-29 11:30:00,53.09,53.1,53.06,53.08,4676.0,49.8554,49.8648,49.8272,49.846,4676.0
2017-03-29 11:35:00,53.08,53.14,53.06,53.06,8800.0,49.846,49.9023,49.8272,49.8272,8800.0
2017-03-29 11:40:00,53.04,53.11,53.02,53.1,4319.0,49.8084,49.8742,49.7897,49.8648,4319.0
2017-03-29 11:45:00,53.11,53.11,53.08,53.1,7247.0,49.8742,49.8742,49.846,49.8648,7247.0
2017-03-29 11:50:00,53.09,53.12,53.05,53.12,7599.0,49.8554,49.8836,49.8178,49.8836,7599.0
2017-03-29 11:55:00,53.12,53.23,53.12,53.23,25899.0,49.8836,49.9869,49.8836,49.9869,25899.0
2017-03-29 12:00:00,53.24,53.24,53.14,53.14,17313.0,49.9963,49.9963,49.9023,49.9023,17313.0
2017-03-29 12:05:00,53.13,53.13,53.08,53.08,12405.0,49.893,49.893,49.846,49.846,12405.0
2017-03-29 12:10:00,53.08,53.09,53.03,53.06,19879.0,49.846,49.8554,49.799,49.8272,19879.0
2017-03-29 12:15:00,53.07,53.15,53.06,53.15,14843.0,49.8366,49.9117,49.8272,49.9117,14843.0
2017-03-29 12:20:00,53.15,53.19,53.14,53.16,15229.0,49.9117,49.9493,49.9023,49.9211,15229.0
2017-03-29 12:25:00,53.16,53.17,53.13,53.14,5330.0,49.9211,49.9305,49.893,49.9023,5330.0
2017-03-29 12:30:00,53.15,53.15,53.12,53.12,8174.0,49.9117,49.9117,49.8836,49.8836,8174.0
2017-03-29 12:35:00,53.12,53.15,53.11,53.11,5331.0,49.8836,49.9117,49.8742,49.8742,5331.0
2017-03-29 12:40:00,53.11,53.13,53.09,53.11,6890.0,49.8742,49.893,49.8554,49.8742,6890.0
2017-03-29 12:45:00,53.12,53.12,53.07,53.1,5137.0,49.8836,49.8836,49.8366,49.8648,5137.0
2017-03-29 12:50:00,53.09,53.1,53.07,53.1,6223.0,49.8554,49.8648,49.8366,49.8648,6223.0
2017-03-29 12:55:00,53.1,53.11,53.07,53.1,5508.0,49.8648,49.8742,49.8366,49.8648,5508.0
2017-03-29 13:00:00,53.09,53.13,53.07,53.11,5447.0,49.8554,49.893,49.8366,49.8742,5447.0
2017-03-29 13:05:00,53.11,53.11,53.08,53.08,7000.0,49.8742,49.8742,49.846,49.846,7000.0
2017-03-29 13:10:00,53.08,53.14,53.08,53.14,7203.0,49.846,49.9023,49.846,49.9023,7203.0
2017-03-29 13:15:00,53.15,53.17,53.14,53.15,4333.0,49.9117,49.9305,49.9023,49.9117,4333.0
2017-03-29 13:20:00,53.16,53.17,53.14,53.15,4418.0,49.9211,49.9305,49.9023,49.9117,4418.0
2017-03-29 13:25:00,53.14,53.14,53.11,53.13,7964.0,49.9023,49.9023,49.8742,49.893,7964.0
2017-03-29 13:30:00,53.13,53.15,53.11,53.14,4900.0,49.893,49.9117,49.8742,49.9023,4900.0
2017-03-29 13:35:00,53.13,53.15,53.12,53.14,4911.0,49.893,49.9117,49.8836,49.9023,4911.0
2017-03-29 13:40:00,53.14,53.15,53.11,53.15,3796.0,49.9023,49.9117,49.8742,49.9117,3796.0
2017-03-29 13:45:00,53.14,53.14,53.11,53.12,4279.0,49.9023,49.9023,49.8742,49.8836,4279.0
2017-03-29 13:50:00,53.13,53.17,53.13,53.16,6400.0,49.893,49.9305,49.893,49.9211,6400.0
2017-03-29 13:55:00,53.16,53.19,53.16,53.16,9924.0,49.9211,49.9493,49.9211,49.9211,9924.0
2017-03-29 14:00:00,53.15,53.15,53.1,53.11,4715.0,49.9117,49.9117,49.8648,49.8742,4715.0
2017-03-29 14:05:00,53.1,53.11,53.08,53.1,7461.0,49.8648,49.8742,49.846,49.8648,7461.0
2017-03-29 14:10:00,53.1,53.1,53.06,53.08,7063.0,49.8648,49.8648,49.8272,49.846,7063.0
2017-03-29 14:15:00,53.08,53.09,53.06,53.06,8724.0,49.846,49.8554,49.8272,49.8272,8724.0
2017-03-29 14:20:00,53.05,53.13,53.05,53.11,9282.0,49.8178,49.893,49.8178,49.8742,9282.0
2017-03-29 14:25:00,53.11,53.14,53.11,53.13,2100.0,49.8742,49.9023,49.8742,49.893,2100.0
2017-03-29 14:30:00,53.13,53.13,53.08,53.09,6863.0,49.893,49.893,49.846,49.8554,6863.0
2017-03-29 14:35:00,53.08,53.09,53.06,53.07,6079.0,49.846,49.8554,49.8272,49.8366,6079.0
2017-03-29 14:40:00,53.07,53.07,53.05,53.07,3597.0,49.8366,49.8366,49.8178,49.8366,3597.0
2017-03-29 14:45:00,53.07,53.08,53.04,53.05,7833.0,49.8366,49.846,49.8084,49.8178,7833.0
2017-03-29 14:50:00,53.04,53.05,53.04,53.05,5050.0,49.8084,49.8178,49.8084,49.8178,5050.0
2017-03-29 14:55:00,53.05,53.11,53.05,53.09,9300.0,49.8178,49.8742,49.8178,49.8554,9300.0
2017-03-29 15:00:00,53.08,53.11,53.08,53.11,7161.0,49.846,49.8742,49.846,49.8742,7161.0
2017-03-29 15:05:00,53.1,53.13,53.1,53.13,7886.0,49.8648,49.893,49.8648,49.893,7886.0
2017-03-29 15:10:00,53.12,53.13,53.06,53.06,15915.0,49.8836,49.893,49.8272,49.8272,15915.0
2017-03-29 15:15:00,53.06,53.08,53.05,53.07,9901.0,49.8272,49.846,49.8178,49.8366,9901.0
2017-03-29 15:20:00,53.08,53.12,53.07,53.11,7117.0,49.846,49.8836,49.8366,49.8742,7117.0
2017-03-29 15:25:00,53.11,53.11,53.06,53.06,8882.0,49.8742,49.8742,49.8272,49.8272,8882.0
2017-03-29 15:30:00,53.07,53.12,53.05,53.11,14520.0,49.8366,49.8836,49.8178,49.8742,14520.0
2017-03-29 15:35:00,53.12,53.16,53.09,53.16,20917.0,49.8836,49.9211,49.8554,49.9211,20917.0
2017-03-29 15:40:00,53.15,53.17,53.1,53.11,21100.0,49.9117,49.9305,49.8648,49.8742,21100.0
2017-03-29 15:45:00,53.1,53.15,53.08,53.13,27120.0,49.8648,49.9117,49.846,49.893,27120.0
2017-03-29 15:50:00,53.14,53.14,53.11,53.12,29878.0,49.9023,49.9023,49.8742,49.8836,29878.0
2017-03-29 15:55:00,53.11,53.13,53.07,53.12,67196.0,49.8742,49.893,49.8366,49.8836,67196.0
2017-03-30 09:30:00,53.13,53.33,53.06,53.08,24307.0,49.893,50.0808,49.8272,49.846,24307.0
2017-03-30 09:35:00,53.08,53.15,53.06,53.11,12596.0,49.846,49.9117,49.8272,49.8742,12596.0
2017-03-30 09:40:00,53.1,53.19,53.07,53.17,10483.0,49.8648,49.9493,49.8366,49.9305,10483.0
2017-03-30 09:45:00,53.17,53.19,53.11,53.13,14382.0,49.9305,49.9493,49.8742,49.893,14382.0
2017-03-30 09:50:00,53.13,53.13,52.99,52.99,24382.0,49.893,49.893,49.7615,49.7615,24382.0
2017-03-30 09:55:00,53.01,53.05,53.0,53.03,16260.0,49.7803,49.8178,49.7709,49.799,16260.0
2017-03-30 10:00:00,53.03,53.16,53.02,53.15,37129.0,49.799,49.9211,49.7897,49.9117,37129.0
2017-03-30 10:05:00,53.15,53.17,53.06,53.07,16357.0,49.9117,49.9305,49.8272,49.8366,16357.0
2017-03-30 10:10:00,53.07,53.13,53.06,53.12,12602.0,49.8366,49.893,49.8272,49.8836,12602.0
2017-03-30 10:15:00,53.12,53.18,53.11,53.16,12498.0,49.8836,49.9399,49.8742,49.9211,12498.0
2017-03-30 10:20:00,53.16,53.16,53.07,53.09,13511.0,49.9211,49.9211,49.8366,49.8554,13511.0
2017-03-30 10:25:00,53.08,53.11,53.06,53.11,16067.0,49.846,49.8742,49.8272,49.8742,16067.0
2017-03-30 10:30:00,53.11,53.19,53.09,53.19,9384.0,49.8742,49.9493,49.8554,49.9493,9384.0
2017-03-30 10:35:00,53.19,53.25,53.18,53.19,8813.0,49.9493,50.0056,49.9399,49.9493,8813.0
2017-03-30 10:40:00,53.2,53.22,53.14,53.14,12219.0,49.9587,49.9775,49.9023,49.9023,12219.0
2017-03-30 10:45:00,53.15,53.19,53.11,53.11,16682.0,49.9117,49.9493,49.8742,49.8742,16682.0
2017-03-30 10:50:00,53.12,53.12,53.06,53.1,21089.0,49.8836,49.8836,49.8272,49.8648,21089.0
2017-03-30 10:55:00,53.1,53.16,53.09,53.14,22579.0,49.8648,49.9211,49.8554,49.9023,22579.0
2017-03-30 11:00:00,53.14,53.14,53.09,53.11,14698.0,49.9023,49.9023,49.8554,49.8742,14698.0
2017-03-30 11:05:00,53.1,53.16,53.09,53.16,40241.0,49.8648,49.9211,49.8554,49.9211,40241.0
2017-03-30 11:10:00,53.16,53.17,53.1,53.11,29261.0,49.9211,49.9305,49.8648,49.8742,29261.0
2017-03-30 11:15:00,53.11,53.11,53.06,53.07,6889.0,49.8742,49.8742,49.8272,49.8366,6889.0
2017-03-30 11:20:00,53.07,53.08,53.0,53.01,15295.0,49.8366,49.846,49.7709,49.7803,15295.0
2017-03-30 11:25:00,53.01,53.02,52.96,52.99,14284.0,49.7803,49.7897,49.7333,49.7615,14284.0
2017-03-30 11:30:00,52.99,53.07,52.98,53.05,38448.0,49.7615,49.8366,49.7521,49.8178,38448.0
2017-03-30 11:35:00,53.05,53.05,52.98,52.98,11448.0,49.8178,49.8178,49.7521,49.7521,11448.0
2017-03-30 11:40:00,52.98,53.0,52.93,52.94,24756.0,49.7521,49.7709,49.7051,49.7145,24756.0
2017-03-30 11:45:00,52.94,52.94,52.9,52.91,16312.0,49.7145,49.7145,49.677,49.6864,16312.0
2017-03-30 11:50:00,52.91,53.02,52.9,53.02,13037.0,49.6864,49.7897,49.677,49.7897,13037.0
2017-03-30 11:55:00,53.02,53.06,53.01,53.02,12058.0,49.7897,49.8272,49.7803,49.7897,12058.0
2017-03-30 12:00:00,53.02,53.07,53.02,53.04,11385.0,49.7897,49.8366,49.7897,49.8084,11385.0
2017-03-30 12:05:00,53.04,53.06,53.03,53.06,5760.0,49.8084,49.8272,49.799,49.8272,5760.0
2017-03-30 12:10:00,53.05,53.07,53.03,53.07,6113.0,49.8178,49.8366,49.799,49.8366,6113.0
2017-03-30 12:15:00,53.07,53.09,53.06,53.09,3400.0,49.8366,49.8554,49.8272,49.8554,3400.0
2017-03-30 12:20:00,53.08,53.11,53.07,53.08,5911.0,49.846,49.8742,49.8366,49.846,5911.0
2017-03-30 12:25:00,53.09,53.15,53.09,53.15,7620.0,49.8554,49.9117,49.8554,49.9117,7620.0
2017-03-30 12:30:00,53.15,53.17,53.13,53.16,7734.0,49.9117,49.9305,49.893,49.9211,7734.0
2017-03-30 12:35:00,53.16,53.16,53.07,53.08,8904.0,49.9211,49.9211,49.8366,49.846,8904.0
2017-03-30 12:40:00,53.08,53.09,53.07,53.08,11100.0,49.846,49.8554,49.8366,49.846,11100.0
2017-03-30 12:45:00,53.07,53.12,53.06,53.12,16460.0,49.8366,49.8836,49.8272,49.8836,16460.0
2017-03-30 12:50:00,53.12,53.19,53.09,53.16,36092.0,49.8836,49.9493,49.8554,49.9211,36092.0
2017-03-30 12:55:00,53.15,53.15,53.09,53.1,9779.0,49.9117,49.9117,49.8554,49.8648,9779.0
2017-03-30 13:00:00,53.1,53.18,53.09,53.15,12887.0,49.8648,49.9399,49.8554,49.9117,12887.0
2017-03-30 13:05:00,53.15,53.21,53.15,53.17,22602.0,49.9117,49.9681,49.9117,49.9305,22602.0
2017-03-30 13:10:00,53.18,53.2,53.17,53.2,5703.0,49.9399,49.9587,49.9305,49.9587,5703.0
2017-03-30 13:15:00,53.2,53.2,53.17,53.18,6569.0,49.9587,49.9587,49.9305,49.9399,6569.0
2017-03-30 13:20:00,53.19,53.22,53.17,53.22,71022.0,49.9493,49.9775,49.9305,49.9775,71022.0
2017-03-30 13:25:00,53.22,53.22,53.18,53.19,6437.0,49.9775,49.9775,49.9399,49.9493,6437.0
2017-03-30 13:30:00,53.2,53.24,53.18,53.23,12603.0,49.9587,49.9963,49.9399,49.9869,12603.0
2017-03-30 13:35:00,53.24,53.25,53.21,53.23,6263.0,49.9963,50.0056,49.9681,49.9869,6263.0
2017-03-30 13:40:00,53.24,53.26,53.23,53.24,6371.0,49.9963,50.015,49.9869,49.9963,6371.0
2017-03-30 13:45:00,53.26,53.27,53.24,53.26,14047.0,50.015,50.0244,49.9963,50.015,14047.0
2017-03-30 13:50:00,53.26,53.27,53.23,53.26,8156.0,50.015,50.0244,49.9869,50.015,8156.0
2017-03-30 13:55:00,53.25,53.26,53.22,53.26,7816.0,50.0056,50.015,49.9775,50.015,7816.0
2017-03-30 14:00:00,53.26,53.36,53.26,53.34,56468.0,50.015,50.1089,50.015,50.0902,56468.0
2017-03-30 14:05:00,53.33,53.37,53.32,53.36,14864.0,50.0808,50.1183,50.0714,50.1089,14864.0
2017-03-30 14:10:00,53.35,53.35,53.3,53.3,9749.0,50.0996,50.0996,50.0526,50.0526,9749.0
2017-03-30 14:15:00,53.31,53.32,53.3,53.32,6624.0,50.062,50.0714,50.0526,50.0714,6624.0
2017-03-30 14:20:00,53.32,53.32,53.3,53.32,7621.0,50.0714,50.0714,50.0526,50.0714,7621.0
2017-03-30 14:25:00,53.33,53.38,53.32,53.37,8505.0,50.0808,50.1277,50.0714,50.1183,8505.0
2017-03-30 14:30:00,53.38,53.43,53.35,53.36,54600.0,50.1277,50.1747,50.0996,50.1089,54600.0
2017-03-30 14:35:00,53.36,53.37,53.34,53.36,11999.0,50.1089,50.1183,50.0902,50.1089,11999.0
2017-03-30 14:40:00,53.35,53.35,53.32,53.33,7805.0,50.0996,50.0996,50.0714,50.0808,7805.0
2017-03-30 14:45:00,53.33,53.34,53.31,53.33,5900.0,50.0808,50.0902,50.062,50.0808,5900.0
2017-03-30 14:50:00,53.33,53.34,53.29,53.3,13867.0,50.0808,50.0902,50.0432,50.0526,13867.0
2017-03-30 14:55:00,53.29,53.31,53.27,53.31,8960.0,50.0432,50.062,50.0244,50.062,8960.0
2017-03-30 15:00:00,53.32,53.36,53.31,53.33,25480.0,50.0714,50.1089,50.062,50.0808,25480.0
2017-03-30 15:05:00,53.33,53.4,53.32,53.34,33502.0,50.0808,50.1465,50.0714,50.0902,33502.0
2017-03-30 15:10:00,53.34,53.34,53.32,53.33,6837.0,50.0902,50.0902,50.0714,50.0808,6837.0
2017-03-30 15:15:00,53.33,53.34,53.29,53.29,13286.0,50.0808,50.0902,50.0432,50.0432,13286.0
2017-03-30 15:20:00,53.3,53.31,53.28,53.3,12656.0,50.0526,50.062,50.0338,50.0526,12656.0
2017-03-30 15:25:00,53.3,53.33,53.29,53.32,11036.0,50.0526,50.0808,50.0432,50.0714,11036.0
2017-03-30 15:30:00,53.32,53.35,53.31,53.35,33190.0,50.0714,50.0996,50.062,50.0996,33190.0
2017-03-30 15:35:00,53.35,53.38,53.34,53.35,33485.0,50.0996,50.1277,50.0902,50.0996,33485.0
2017-03-30 15:40:00,53.35,53.36,53.31,53.32,23393.0,50.0996,50.1089,50.062,50.0714,23393.0
2017-03-30 15:45:00,53.31,53.32,53.28,53.29,31626.0,50.062,50.0714,50.0338,50.0432,31626.0
2017-03-30 15:50:00,53.29,53.32,53.27,53.28,39025.0,50.0432,50.0714,50.0244,50.0338,39025.0
2017-03-30 15:55:00,53.28,53.34,53.26,53.32,85001.0,50.0338,50.0902,50.015,50.0714,85001.0
2017-03-31 09:30:00,53.07,53.07,52.9,52.96,21412.0,49.961,49.961,49.801,49.8575,21412.0
2017-03-31 09:35:00,52.98,53.08,52.98,53.07,63350.0,49.8763,49.9705,49.8763,49.961,63350.0
2017-03-31 09:40:00,53.07,53.15,53.07,53.11,6799.0,49.961,50.0364,49.961,49.9987,6799.0
2017-03-31 09:45:00,53.08,53.16,53.06,53.11,13786.0,49.9705,50.0458,49.9516,49.9987,13786.0
2017-03-31 09:50:00,53.13,53.19,53.11,53.19,7672.0,50.0175,50.074,49.9987,50.074,7672.0
2017-03-31 09:55:00,53.2,53.23,53.15,53.17,7500.0,50.0834,50.1117,50.0364,50.0552,7500.0
2017-03-31 10:00:00,53.18,53.21,53.15,53.16,17326.0,50.0646,50.0928,50.0364,50.0458,17326.0
2017-03-31 10:05:00,53.16,53.17,53.11,53.14,9125.0,50.0458,50.0552,49.9987,50.0269,9125.0
2017-03-31 10:10:00,53.13,53.13,53.06,53.07,5694.0,50.0175,50.0175,49.9516,49.961,5694.0
2017-03-31 10:15:00,53.07,53.07,53.0,53.02,8099.0,49.961,49.961,49.8951,49.914,8099.0
2017-03-31 10:20:00,53.03,53.03,52.98,53.0,31233.0,49.9234,49.9234,49.8763,49.8951,31233.0
2017-03-31 10:25:00,53.01,53.08,53.01,53.07,16394.0,49.9046,49.9705,49.9046,49.961,16394.0
2017-03-31 10:30:00,53.07,53.09,53.05,53.09,17238.0,49.961,49.9799,49.9422,49.9799,17238.0
2017-03-31 10:35:00,53.09,53.16,53.09,53.16,11412.0,49.9799,50.0458,49.9799,50.0458,11412.0
2017-03-31 10:40:00,53.16,53.18,53.11,53.13,8664.0,50.0458,50.0646,49.9987,50.0175,8664.0
2017-03-31 10:45:00,53.12,53.12,53.07,53.08,7885.0,50.0081,50.0081,49.961,49.9705,7885.0
2017-03-31 10:50:00,53.08,53.08,53.04,53.05,30423.0,49.9705,49.9705,49.9328,49.9422,30423.0
2017-03-31 10:55:00,53.05,53.09,53.04,53.05,9348.0,49.9422,49.9799,49.9328,49.9422,9348.0
2017-03-31 11:00:00,53.04,53.11,53.03,53.11,5727.0,49.9328,49.9987,49.9234,49.9987,5727.0
2017-03-31 11:05:00,53.1,53.12,53.08,53.11,4600.0,49.9893,50.0081,49.9705,49.9987,4600.0
2017-03-31 11:10:00,53.12,53.12,53.08,53.11,14530.0,50.0081,50.0081,49.9705,49.9987,14530.0
2017-03-31 11:15:00,53.11,53.11,53.07,53.08,15461.0,49.9987,49.9987,49.961,49.9705,15461.0
2017-03-31 11:20:00,53.08,53.08,53.07,53.08,3178.0,49.9705,49.9705,49.961,49.9705,3178.0
2017-03-31 11:25:00,53.07,53.1,53.06,53.1,5230.0,49.961,49.9893,49.9516,49.9893,5230.0
2017-03-31 11:30:00,53.1,53.17,53.07,53.17,10946.0,49.9893,50.0552,49.961,50.0552,10946.0
2017-03-31 11:35:00,53.15,53.15,53.08,53.08,27502.0,50.0364,50.0364,49.9705,49.9705,27502.0
2017-03-31 11:40:00,53.08,53.15,53.07,53.15,11004.0,49.9705,50.0364,49.961,50.0364,11004.0
2017-03-31 11:45:00,53.16,53.2,53.14,53.19,6091.0,50.0458,50.0834,50.0269,50.074,6091.0
2017-03-31 11:50:00,53.18,53.2,53.16,53.18,5971.0,50.0646,50.0834,50.0458,50.0646,5971.0
2017-03-31 11:55:00,53.17,53.18,53.14,53.15,4272.0,50.0552,50.0646,50.0269,50.0364,4272.0
2017-03-31 12:00:00,53.15,53.17,53.14,53.17,4630.0,50.0364,50.0552,50.0269,50.0552,4630.0
2017-03-31 12:05:00,53.17,53.21,53.17,53.18,13859.0,50.0552,50.0928,50.0552,50.0646,13859.0
2017-03-31 12:10:00,53.18,53.18,53.1,53.11,4011.0,50.0646,50.0646,49.9893,49.9987,4011.0
2017-03-31 12:15:00,53.11,53.15,53.09,53.15,19873.0,49.9987,50.0364,49.9799,50.0364,19873.0
2017-03-31 12:20:00,53.15,53.19,53.14,53.17,11680.0,50.0364,50.074,50.0269,50.0552,11680.0
2017-03-31 12:25:00,53.17,53.18,53.17,53.17,5125.0,50.0552,50.0646,50.0552,50.0552,5125.0
2017-03-31 12:30:00,53.18,53.18,53.14,53.14,6536.0,50.0646,50.0646,50.0269,50.0269,6536.0
2017-03-31 12:35:00,53.14,53.15,53.09,53.09,4267.0,50.0269,50.0364,49.9799,49.9799,4267.0
2017-03-31 12:40:00,53.1,53.1,53.08,53.08,5805.0,49.9893,49.9893,49.9705,49.9705,5805.0
2017-03-31 12:45:00,53.09,53.1,53.08,53.1,2510.0,49.9799,49.9893,49.9705,49.9893,2510.0
2017-03-31 12:50:00,53.09,53.1,53.07,53.07,4445.0,49.9799,49.9893,49.961,49.961,4445.0
2017-03-31 12:55:00,53.07,53.08,53.04,53.08,8245.0,49.961,49.9705,49.9328,49.9705,8245.0
2017-03-31 13:00:00,53.08,53.08,53.06,53.07,3401.0,49.9705,49.9705,49.9516,49.961,3401.0
2017-03-31 13:05:00,53.07,53.08,53.06,53.08,4085.0,49.961,49.9705,49.9516,49.9705,4085.0
2017-03-31 13:10:00,53.08,53.08,53.05,53.05,3353.0,49.9705,49.9705,49.9422,49.9422,3353.0
2017-03-31 13:15:00,53.05,53.06,53.04,53.05,5450.0,49.9422,49.9516,49.9328,49.9422,5450.0
2017-03-31 13:20:00,53.05,53.06,53.04,53.04,3769.0,49.9422,49.9516,49.9328,49.9328,3769.0
2017-03-31 13:25:00,53.04,53.07,53.04,53.07,4375.0,49.9328,49.961,49.9328,49.961,4375.0
2017-03-31 13:30:00,53.07,53.08,53.06,53.07,6359.0,49.961,49.9705,49.9516,49.961,6359.0
2017-03-31 13:35:00,53.05,53.06,53.05,53.05,2696.0,49.9422,49.9516,49.9422,49.9422,2696.0
2017-03-31 13:40:00,53.05,53.07,53.04,53.04,3403.0,49.9422,49.961,49.9328,49.9328,3403.0
2017-03-31 13:45:00,53.04,53.04,53.03,53.03,2600.0,49.9328,49.9328,49.9234,49.9234,2600.0
2017-03-31 13:50:00,53.03,53.03,53.0,53.01,11683.0,49.9234,49.9234,49.8951,49.9046,11683.0
2017-03-31 13:55:00,53.02,53.02,52.98,52.98,4900.0,49.914,49.914,49.8763,49.8763,4900.0
2017-03-31 14:00:00,52.98,52.99,52.94,52.94,10580.0,49.8763,49.8857,49.8387,49.8387,10580.0
2017-03-31 14:05:00,52.95,52.95,52.9,52.91,15895.0,49.8481,49.8481,49.801,49.8104,15895.0
2017-03-31 14:10:00,52.91,52.91,52.81,52.84,18163.0,49.8104,49.8104,49.7163,49.7445,18163.0
2017-03-31 14:15:00,52.84,52.9,52.83,52.88,13944.0,49.7445,49.801,49.7351,49.7822,13944.0
2017-03-31 14:20:00,52.87,52.94,52.86,52.94,8758.0,49.7728,49.8387,49.7633,49.8387,8758.0
2017-03-31 14:25:00,52.94,52.94,52.89,52.89,11631.0,49.8387,49.8387,49.7916,49.7916,11631.0
2017-03-31 14:30:00,52.89,52.92,52.86,52.9,12875.0,49.7916,49.8198,49.7633,49.801,12875.0
2017-03-31 14:35:00,52.89,52.91,52.88,52.88,12314.0,49.7916,49.8104,49.7822,49.7822,12314.0
2017-03-31 14:40:00,52.89,52.9,52.86,52.88,13861.0,49.7916,49.801,49.7633,49.7822,13861.0
2017-03-31 14:45:00,52.89,52.9,52.87,52.9,10804.0,49.7916,49.801,49.7728,49.801,10804.0
2017-03-31 14:50:00,52.9,52.92,52.89,52.92,12731.0,49.801,49.8198,49.7916,49.8198,12731.0
2017-03-31 14:55:00,52.91,52.92,52.9,52.9,9172.0,49.8104,49.8198,49.801,49.801,9172.0
2017-03-31 15:00:00,52.9,52.97,52.89,52.97,16493.0,49.801,49.8669,49.7916,49.8669,16493.0
2017-03-31 15:05:00,52.97,52.97,52.94,52.95,16904.0,49.8669,49.8669,49.8387,49.8481,16904.0
2017-03-31 15:10:00,52.95,52.96,52.94,52.96,14254.0,49.8481,49.8575,49.8387,49.8575,14254.0
2017-03-31 15:15:00,52.96,52.97,52.93,52.94,21200.0,49.8575,49.8669,49.8292,49.8387,21200.0
2017-03-31 15:20:00,52.94,52.94,52.93,52.94,8100.0,49.8387,49.8387,49.8292,49.8387,8100.0
2017-03-31 15:25:00,52.94,52.98,52.93,52.95,24031.0,49.8387,49.8763,49.8292,49.8481,24031.0
2017-03-31 15:30:00,52.96,52.99,52.95,52.98,33784.0,49.8575,49.8857,49.8481,49.8763,33784.0
2017-03-31 15:35:00,52.98,53.01,52.96,52.98,34321.0,49.8763,49.9046,49.8575,49.8763,34321.0
2017-03-31 15:40:00,52.97,53.0,52.97,52.98,43753.0,49.8669,49.8951,49.8669,49.8763,43753.0
2017-03-31 15:45:00,52.98,52.98,52.92,52.95,85655.0,49.8763,49.8763,49.8198,49.8481,85655.0
2017-03-31 15:50:00,52.94,52.96,52.92,52.96,72597.0,49.8387,49.8575,49.8198,49.8575,72597.0
2017-03-31 15:55:00,52.95,52.95,52.85,52.87,150653.0,49.8481,49.8481,49.7539,49.7728,150653.0
2017-04-03 09:30:00,52.9,53.03,52.77,52.96,20761.0,49.801,49.9234,49.6786,49.8575,20761.0
2017-04-03 09:35:00,53.04,53.04,52.95,53.0,8492.0,49.9328,49.9328,49.8481,49.8951,8492.0
2017-04-03 09:40:00,52.97,53.05,52.94,52.99,16308.0,49.8669,49.9422,49.8387,49.8857,16308.0
2017-04-03 09:45:00,52.98,53.04,52.98,53.0,14209.0,49.8763,49.9328,49.8763,49.8951,14209.0
2017-04-03 09:50:00,53.01,53.04,53.0,53.01,11174.0,49.9046,49.9328,49.8951,49.9046,11174.0
2017-04-03 09:55:00,53.0,53.0,52.94,52.95,15738.0,49.8951,49.8951,49.8387,49.8481,15738.0
2017-04-03 10:00:00,52.95,53.05,52.92,53.04,46646.0,49.8481,49.9422,49.8198,49.9328,46646.0
2017-04-03 10:05:00,53.03,53.04,52.97,53.0,14252.0,49.9234,49.9328,49.8669,49.8951,14252.0
2017-04-03 10:10:00,53.0,53.03,52.93,53.01,25860.0,49.8951,49.9234,49.8292,49.9046,25860.0
2017-04-03 10:15:00,53.01,53.12,53.01,53.09,27201.0,49.9046,50.0081,49.9046,49.9799,27201.0
2017-04-03 10:20:00,53.09,53.14,53.08,53.13,9910.0,49.9799,50.0269,49.9705,50.0175,9910.0
2017-04-03 10:25:00,53.14,53.19,53.14,53.16,12918.0,50.0269,50.074,50.0269,50.0458,12918.0
2017-04-03 10:30:00,53.15,53.16,53.1,53.14,15018.0,50.0364,50.0458,49.9893,50.0269,15018.0
2017-04-03 10:35:00,53.14,53.15,53.11,53.14,10597.0,50.0269,50.0364,49.9987,50.0269,10597.0
2017-04-03 10:40:00,53.14,53.15,53.08,53.09,12069.0,50.0269,50.0364,49.9705,49.9799,12069.0
2017-04-03 10:45:00,53.1,53.11,53.04,53.05,5038.0,49.9893,49.9987,49.9328,49.9422,5038.0
2017-04-03 10:50:00,53.04,53.06,52.94,52.96,10614.0,49.9328,49.9516,49.8387,49.8575,10614.0
2017-04-03 10:55:00,52.95,52.96,52.89,52.89,13838.0,49.8481,49.8575,49.7916,49.7916,13838.0
2017-04-03 11:00:00,52.88,52.98,52.88,52.98,11853.0,49.7822,49.8763,49.7822,49.8763,11853.0
2017-04-03 11:05:00,52.97,52.97,52.86,52.9,22935.0,49.8669,49.8669,49.7633,49.801,22935.0
2017-04-03 11:10:00,52.9,52.9,52.87,52.88,8483.0,49.801,49.801,49.7728,49.7822,8483.0
2017-04-03 11:15:00,52.88,52.92,52.88,52.91,23589.0,49.7822,49.8198,49.7822,49.8104,23589.0
2017-04-03 11:20:00,52.9,53.0,52.9,52.99,17821.0,49.801,49.8951,49.801,49.8857,17821.0
2017-04-03 11:25:00,52.98,53.0,52.97,52.99,14391.0,49.8763,49.8951,49.8669,49.8857,14391.0
2017-04-03 11:30:00,52.98,53.01,52.88,52.89,60783.0,49.8763,49.9046,49.7822,49.7916,60783.0
2017-04-03 11:35:00,52.87,52.89,52.85,52.86,4376.0,49.7728,49.7916,49.7539,49.7633,4376.0
2017-04-03 11:40:00,52.85,52.89,52.84,52.88,5403.0,49.7539,49.7916,49.7445,49.7822,5403.0
2017-04-03 11:45:00,52.87,52.91,52.84,52.85,8298.0,49.7728,49.8104,49.7445,49.7539,8298.0
2017-04-03 11:50:00,52.85,52.86,52.81,52.81,10366.0,49.7539,49.7633,49.7163,49.7163,10366.0
2017-04-03 11:55:00,52.81,52.89,52.81,52.88,22316.0,49.7163,49.7916,49.7163,49.7822,22316.0
2017-04-03 12:00:00,52.87,52.87,52.74,52.76,28552.0,49.7728,49.7728,49.6504,49.6692,28552.0
2017-04-03 12:05:00,52.75,52.78,52.73,52.77,6890.0,49.6598,49.688,49.641,49.6786,6890.0
2017-04-03 12:10:00,52.78,52.82,52.78,52.8,6565.0,49.688,49.7257,49.688,49.7069,6565.0
2017-04-03 12:15:00,52.81,52.89,52.81,52.85,11974.0,49.7163,49.7916,49.7163,49.7539,11974.0
2017-04-03 12:20:00,52.84,52.87,52.82,52.87,2880.0,49.7445,49.7728,49.7257,49.7728,2880.0
2017-04-03 12:25:00,52.87,52.93,52.86,52.93,12864.0,49.7728,49.8292,49.7633,49.8292,12864.0
2017-04-03 12:30:00,52.93,52.93,52.89,52.91,3441.0,49.8292,49.8292,49.7916,49.8104,3441.0
2017-04-03 12:35:00,52.91,52.93,52.9,52.91,5019.0,49.8104,49.8292,49.801,49.8104,5019.0
2017-04-03 12:40:00,52.91,52.91,52.88,52.9,2957.0,49.8104,49.8104,49.7822,49.801,2957.0
2017-04-03 12:45:00,52.9,52.95,52.89,52.95,7912.0,49.801,49.8481,49.7916,49.8481,7912.0
2017-04-03 12:50:00,52.94,52.98,52.94,52.98,5325.0,49.8387,49.8763,49.8387,49.8763,5325.0
2017-04-03 12:55:00,52.99,53.0,52.98,53.0,6008.0,49.8857,49.8951,49.8763,49.8951,6008.0
2017-04-03 13:00:00,53.02,53.04,52.99,53.01,6385.0,49.914,49.9328,49.8857,49.9046,6385.0
2017-04-03 13:05:00,53.01,53.02,52.98,52.98,3800.0,49.9046,49.914,49.8763,49.8763,3800.0
2017-04-03 13:10:00,52.97,53.02,52.96,53.01,2657.0,49.8669,49.914,49.8575,49.9046,2657.0
2017-04-03 13:15:00,53.01,53.05,53.01,53.02,9351.0,49.9046,49.9422,49.9046,49.914,9351.0
2017-04-03 13:20:00,53.0,53.02,52.96,52.98,2900.0,49.8951,49.914,49.8575,49.8763,2900.0
2017-04-03 13:25:00,52.96,52.96,52.93,52.93,2005.0,49.8575,49.8575,49.8292,49.8292,2005.0
2017-04-03 13:30:00,52.94,52.95,52.91,52.93,5751.0,49.8387,49.8481,49.8104,49.8292,5751.0
2017-04-03 13:35:00,52.93,52.93,52.89,52.89,10236.0,49.8292,49.8292,49.7916,49.7916,10236.0
2017-04-03 13:40:00,52.89,52.9,52.88,52.89,1993.0,49.7916,49.801,49.7822,49.7916,1993.0
2017-04-03 13:45:00,52.89,52.94,52.87,52.91,6699.0,49.7916,49.8387,49.7728,49.8104,6699.0
2017-04-03 13:50:00,52.91,52.95,52.91,52.93,7408.0,49.8104,49.8481,49.8104,49.8292,7408.0
2017-04-03 13:55:00,52.93,52.95,52.93,52.94,5176.0,49.8292,49.8481,49.8292,49.8387,5176.0
2017-04-03 14:00:00,52.95,52.98,52.94,52.97,7607.0,49.8481,49.8763,49.8387,49.8669,7607.0
2017-04-03 14:05:00,52.96,52.96,52.91,52.93,5713.0,49.8575,49.8575,49.8104,49.8292,5713.0
2017-04-03 14:10:00,52.93,52.96,52.92,52.96,5709.0,49.8292,49.8575,49.8198,49.8575,5709.0
2017-04-03 14:15:00,52.96,52.97,52.91,52.92,5390.0,49.8575,49.8669,49.8104,49.8198,5390.0
2017-04-03 14:20:00,52.92,52.97,52.92,52.97,9403.0,49.8198,49.8669,49.8198,49.8669,9403.0
2017-04-03 14:25:00,52.97,53.06,52.96,53.05,11316.0,49.8669,49.9516,49.8575,49.9422,11316.0
2017-04-03 14:30:00,53.05,53.09,53.04,53.07,18798.0,49.9422,49.9799,49.9328,49.961,18798.0
2017-04-03 14:35:00,53.08,53.09,53.06,53.09,15165.0,49.9705,49.9799,49.9516,49.9799,15165.0
2017-04-03 14:40:00,53.08,53.19,53.08,53.18,17589.0,49.9705,50.074,49.9705,50.0646,17589.0
2017-04-03 14:45:00,53.17,53.17,53.11,53.12,8032.0,50.0552,50.0552,49.9987,50.0081,8032.0
2017-04-03 14:50:00,53.12,53.14,53.11,53.14,7301.0,50.0081,50.0269,49.9987,50.0269,7301.0
2017-04-03 14:55:00,53.13,53.14,53.09,53.09,10682.0,50.0175,50.0269,49.9799,49.9799,10682.0
2017-04-03 15:00:00,53.09,53.13,53.08,53.12,15892.0,49.9799,50.0175,49.9705,50.0081,15892.0
2017-04-03 15:05:00,53.11,53.12,53.06,53.06,13453.0,49.9987,50.0081,49.9516,49.9516,13453.0
2017-04-03 15:10:00,53.07,53.16,53.07,53.15,11482.0,49.961,50.0458,49.961,50.0364,11482.0
2017-04-03 15:15:00,53.15,53.17,53.14,53.14,20836.0,50.0364,50.0552,50.0269,50.0269,20836.0
2017-04-03 15:20:00,53.14,53.19,53.13,53.19,18432.0,50.0269,50.074,50.0175,50.074,18432.0
2017-04-03 15:25:00,53.18,53.19,53.12,53.14,16812.0,50.0646,50.074,50.0081,50.0269,16812.0
2017-04-03 15:30:00,53.15,53.15,53.08,53.13,50808.0,50.0364,50.0364,49.9705,50.0175,50808.0
2017-04-03 15:35:00,53.12,53.16,53.1,53.1,27778.0,50.0081,50.0458,49.9893,49.9893,27778.0
2017-04-03 15:40:00,53.11,53.14,53.1,53.13,35436.0,49.9987,50.0269,49.9893,50.0175,35436.0
2017-04-03 15:45:00,53.14,53.17,53.11,53.17,49246.0,50.0269,50.0552,49.9987,50.0552,49246.0
2017-04-03 15:50:00,53.16,53.17,53.11,53.14,68054.0,50.0458,50.0552,49.9987,50.0269,68054.0
2017-04-03 15:55:00,53.14,53.21,53.14,53.2,101159.0,50.0269,50.0928,50.0269,50.0834,101159.0
2017-04-04 09:30:00,53.2,53.24,53.07,53.1,16562.0,50.0834,50.1211,49.961,49.9893,16562.0
2017-04-04 09:35:00,53.09,53.15,53.0,53.0,7897.0,49.9799,50.0364,49.8951,49.8951,7897.0
2017-04-04 09:40:00,53.0,53.14,52.99,53.12,11153.0,49.8951,50.0269,49.8857,50.0081,11153.0
2017-04-04 09:45:00,53.09,53.09,52.99,53.0,7924.0,49.9799,49.9799,49.8857,49.8951,7924.0
2017-04-04 09:50:00,52.99,53.01,52.9,52.93,18131.0,49.8857,49.9046,49.801,49.8292,18131.0
2017-04-04 09:55:00,52.94,52.95,52.92,52.94,15296.0,49.8387,49.8481,49.8198,49.8387,15296.0
2017-04-04 10:00:00,52.95,53.0,52.92,52.96,30500.0,49.8481,49.8951,49.8198,49.8575,30500.0
2017-04-04 10:05:00,52.96,52.97,52.91,52.95,107134.0,49.8575,49.8669,49.8104,49.8481,107134.0
2017-04-04 10:10:00,52.96,52.98,52.88,52.89,139016.0,49.8575,49.8763,49.7822,49.7916,139016.0
2017-04-04 10:15:00,52.89,52.92,52.88,52.9,34170.0,49.7916,49.8198,49.7822,49.801,34170.0
2017-04-04 10:20:00,52.91,52.92,52.87,52.89,14070.0,49.8104,49.8198,49.7728,49.7916,14070.0
2017-04-04 10:25:00,52.89,52.91,52.86,52.9,59939.0,49.7916,49.8104,49.7633,49.801,59939.0
2017-04-04 10:30:00,52.9,52.92,52.89,52.91,14128.0,49.801,49.8198,49.7916,49.8104,14128.0
2017-04-04 10:35:00,52.9,52.92,52.82,52.82,36182.0,49.801,49.8198,49.7257,49.7257,36182.0
2017-04-04 10:40:00,52.81,52.87,52.78,52.84,17886.0,49.7163,49.7728,49.688,49.7445,17886.0
2017-04-04 10:45:00,52.83,52.85,52.82,52.83,7360.0,49.7351,49.7539,49.7257,49.7351,7360.0
2017-04-04 10:50:00,52.83,52.88,52.83,52.87,14242.0,49.7351,49.7822,49.7351,49.7728,14242.0
2017-04-04 10:55:00,52.86,52.88,52.84,52.85,14326.0,49.7633,49.7822,49.7445,49.7539,14326.0
2017-04-04 11:00:00,52.86,52.89,52.82,52.89,19551.0,49.7633,49.7916,49.7257,49.7916,19551.0
2017-04-04 11:05:00,52.89,52.9,52.85,52.86,21744.0,49.7916,49.801,49.7539,49.7633,21744.0
2017-04-04 11:10:00,52.87,52.88,52.82,52.82,10301.0,49.7728,49.7822,49.7257,49.7257,10301.0
2017-04-04 11:15:00,52.83,52.85,52.81,52.83,19300.0,49.7351,49.7539,49.7163,49.7351,19300.0
2017-04-04 11:20:00,52.84,52.87,52.84,52.84,12503.0,49.7445,49.7728,49.7445,49.7445,12503.0
2017-04-04 11:25:00,52.85,52.88,52.81,52.81,9701.0,49.7539,49.7822,49.7163,49.7163,9701.0
2017-04-04 11:30:00,52.81,52.81,52.77,52.78,136561.0,49.7163,49.7163,49.6786,49.688,136561.0
2017-04-04 11:35:00,52.79,52.84,52.79,52.84,24515.0,49.6974,49.7445,49.6974,49.7445,24515.0
2017-04-04 11:40:00,52.84,52.85,52.83,52.83,5749.0,49.7445,49.7539,49.7351,49.7351,5749.0
2017-04-04 11:45:00,52.83,52.91,52.83,52.9,6051.0,49.7351,49.8104,49.7351,49.801,6051.0
2017-04-04 11:50:00,52.91,52.93,52.89,52.91,8939.0,49.8104,49.8292,49.7916,49.8104,8939.0
2017-04-04 11:55:00,52.9,52.92,52.9,52.92,3224.0,49.801,49.8198,49.801,49.8198,3224.0
2017-04-04 12:00:00,52.92,52.93,52.89,52.93,5867.0,49.8198,49.8292,49.7916,49.8292,5867.0
2017-04-04 12:05:00,52.93,52.95,52.93,52.95,2649.0,49.8292,49.8481,49.8292,49.8481,2649.0
2017-04-04 12:10:00,52.94,52.95,52.93,52.95,8277.0,49.8387,49.8481,49.8292,49.8481,8277.0
2017-04-04 12:15:00,52.95,52.96,52.93,52.95,6800.0,49.8481,49.8575,49.8292,49.8481,6800.0
2017-04-04 12:20:00,52.94,52.95,52.93,52.94,3866.0,49.8387,49.8481,49.8292,49.8387,3866.0
2017-04-04 12:25:00,52.93,52.96,52.92,52.95,7391.0,49.8292,49.8575,49.8198,49.8481,7391.0
2017-04-04 12:30:00,52.96,52.96,52.92,52.95,7896.0,49.8575,49.8575,49.8198,49.8481,7896.0
2017-04-04 12:35:00,52.94,52.97,52.94,52.96,6860.0,49.8387,49.8669,49.8387,49.8575,6860.0
2017-04-04 12:40:00,52.95,52.95,52.93,52.94,3804.0,49.8481,49.8481,49.8292,49.8387,3804.0
2017-04-04 12:45:00,52.95,52.95,52.89,52.91,19241.0,49.8481,49.8481,49.7916,49.8104,19241.0
2017-04-04 12:50:00,52.9,52.9,52.89,52.89,4190.0,49.801,49.801,49.7916,49.7916,4190.0
2017-04-04 12:55:00,52.88,52.89,52.87,52.88,5796.0,49.7822,49.7916,49.7728,49.7822,5796.0
2017-04-04 13:00:00,52.87,52.87,52.83,52.85,8450.0,49.7728,49.7728,49.7351,49.7539,8450.0
2017-04-04 13:05:00,52.85,52.85,52.82,52.82,7400.0,49.7539,49.7539,49.7257,49.7257,7400.0
2017-04-04 13:10:00,52.83,52.88,52.83,52.87,6680.0,49.7351,49.7822,49.7351,49.7728,6680.0
2017-04-04 13:15:00,52.87,52.92,52.87,52.92,5743.0,49.7728,49.8198,49.7728,49.8198,5743.0
2017-04-04 13:20:00,52.91,52.94,52.91,52.91,13202.0,49.8104,49.8387,49.8104,49.8104,13202.0
2017-04-04 13:25:00,52.92,52.92,52.84,52.84,9372.0,49.8198,49.8198,49.7445,49.7445,9372.0
2017-04-04 13:30:00,52.84,52.85,52.82,52.84,9969.0,49.7445,49.7539,49.7257,49.7445,9969.0
2017-04-04 13:35:00,52.84,52.85,52.84,52.84,5478.0,49.7445,49.7539,49.7445,49.7445,5478.0
2017-04-04 13:40:00,52.84,52.84,52.82,52.82,4840.0,49.7445,49.7445,49.7257,49.7257,4840.0
2017-04-04 13:45:00,52.82,52.82,52.78,52.78,5524.0,49.7257,49.7257,49.688,49.688,5524.0
2017-04-04 13:50:00,52.78,52.79,52.76,52.78,50498.0,49.688,49.6974,49.6692,49.688,50498.0
2017-04-04 13:55:00,52.77,52.78,52.75,52.77,8061.0,49.6786,49.688,49.6598,49.6786,8061.0
2017-04-04 14:00:00,52.78,52.79,52.76,52.76,14130.0,49.688,49.6974,49.6692,49.6692,14130.0
2017-04-04 14:05:00,52.77,52.79,52.76,52.78,19224.0,49.6786,49.6974,49.6692,49.688,19224.0
2017-04-04 14:10:00,52.78,52.78,52.76,52.78,6779.0,49.688,49.688,49.6692,49.688,6779.0
2017-04-04 14:15:00,52.77,52.79,52.77,52.77,11348.0,49.6786,49.6974,49.6786,49.6786,11348.0
2017-04-04 14:20:00,52.76,52.78,52.75,52.76,7316.0,49.6692,49.688,49.6598,49.6692,7316.0
2017-04-04 14:25:00,52.76,52.77,52.76,52.77,3507.0,49.6692,49.6786,49.6692,49.6786,3507.0
2017-04-04 14:30:00,52.77,52.77,52.75,52.75,3977.0,49.6786,49.6786,49.6598,49.6598,3977.0
2017-04-04 14:35:00,52.74,52.74,52.69,52.7,9759.0,49.6504,49.6504,49.6033,49.6127,9759.0
2017-04-04 14:40:00,52.69,52.7,52.67,52.67,6436.0,49.6033,49.6127,49.5845,49.5845,6436.0
2017-04-04 14:45:00,52.66,52.67,52.64,52.64,8673.0,49.5751,49.5845,49.5562,49.5562,8673.0
2017-04-04 14:50:00,52.63,52.64,52.6,52.6,15123.0,49.5468,49.5562,49.5186,49.5186,15123.0
2017-04-04 14:55:00,52.61,52.61,52.56,52.57,15877.0,49.528,49.528,49.4809,49.4903,15877.0
2017-04-04 15:00:00,52.57,52.57,52.53,52.53,23212.0,49.4903,49.4903,49.4527,49.4527,23212.0
2017-04-04 15:05:00,52.54,52.54,52.51,52.52,9556.0,49.4621,49.4621,49.4338,49.4433,9556.0
2017-04-04 15:10:00,52.51,52.53,52.5,52.51,18219.0,49.4338,49.4527,49.4244,49.4338,18219.0
2017-04-04 15:15:00,52.5,52.51,52.49,52.5,22826.0,49.4244,49.4338,49.415,49.4244,22826.0
2017-04-04 15:20:00,52.49,52.51,52.48,52.51,23333.0,49.415,49.4338,49.4056,49.4338,23333.0
2017-04-04 15:25:00,52.51,52.54,52.51,52.53,18843.0,49.4338,49.4621,49.4338,49.4527,18843.0
2017-04-04 15:30:00,52.53,52.58,52.53,52.57,25811.0,49.4527,49.4997,49.4527,49.4903,25811.0
2017-04-04 15:35:00,52.58,52.58,52.55,52.55,17951.0,49.4997,49.4997,49.4715,49.4715,17951.0
2017-04-04 15:40:00,52.55,52.57,52.53,52.57,23888.0,49.4715,49.4903,49.4527,49.4903,23888.0
2017-04-04 15:45:00,52.57,52.62,52.57,52.62,26375.0,49.4903,49.5374,49.4903,49.5374,26375.0
2017-04-04 15:50:00,52.62,52.63,52.6,52.63,32203.0,49.5374,49.5468,49.5186,49.5468,32203.0
2017-04-04 15:55:00,52.63,52.65,52.59,52.62,83321.0,49.5468,49.5656,49.5092,49.5374,83321.0
2017-04-05 09:30:00,52.72,52.98,52.72,52.88,18507.0,49.6315,49.8763,49.6315,49.7822,18507.0
2017-04-05 09:35:00,52.83,52.86,52.8,52.84,9796.0,49.7351,49.7633,49.7069,49.7445,9796.0
2017-04-05 09:40:00,52.85,52.94,52.84,52.91,16034.0,49.7539,49.8387,49.7445,49.8104,16034.0
2017-04-05 09:45:00,52.9,52.92,52.86,52.89,16895.0,49.801,49.8198,49.7633,49.7916,16895.0
2017-04-05 09:50:00,52.89,52.89,52.83,52.84,10156.0,49.7916,49.7916,49.7351,49.7445,10156.0
2017-04-05 09:55:00,52.85,52.92,52.85,52.92,4450.0,49.7539,49.8198,49.7539,49.8198,4450.0
2017-04-05 10:00:00,52.92,53.04,52.87,53.03,29437.0,49.8198,49.9328,49.7728,49.9234,29437.0
2017-04-05 10:05:00,53.03,53.03,52.95,52.99,13573.0,49.9234,49.9234,49.8481,49.8857,13573.0
2017-04-05 10:10:00,52.99,53.05,52.98,53.03,20069.0,49.8857,49.9422,49.8763,49.9234,20069.0
2017-04-05 10:15:00,53.02,53.2,53.02,53.17,21234.0,49.914,50.0834,49.914,50.0552,21234.0
2017-04-05 10:20:00,53.16,53.21,53.14,53.17,13366.0,50.0458,50.0928,50.0269,50.0552,13366.0
2017-04-05 10:25:00,53.16,53.16,53.12,53.13,7999.0,50.0458,50.0458,50.0081,50.0175,7999.0
2017-04-05 10:30:00,53.12,53.13,53.06,53.06,13606.0,50.0081,50.0175,49.9516,49.9516,13606.0
2017-04-05 10:35:00,53.06,53.07,53.0,53.02,13170.0,49.9516,49.961,49.8951,49.914,13170.0
2017-04-05 10:40:00,53.01,53.05,53.01,53.04,6591.0,49.9046,49.9422,49.9046,49.9328,6591.0
2017-04-05 10:45:00,53.05,53.06,53.02,53.04,9400.0,49.9422,49.9516,49.914,49.9328,9400.0
2017-04-05 10:50:00,53.03,53.04,53.02,53.03,6957.0,49.9234,49.9328,49.914,49.9234,6957.0
2017-04-05 10:55:00,53.04,53.13,53.03,53.13,8851.0,49.9328,50.0175,49.9234,50.0175,8851.0
2017-04-05 11:00:00,53.13,53.16,53.12,53.13,11681.0,50.0175,50.0458,50.0081,50.0175,11681.0
2017-04-05 11:05:00,53.12,53.12,53.02,53.04,10239.0,50.0081,50.0081,49.914,49.9328,10239.0
2017-04-05 11:10:00,53.03,53.1,53.02,53.1,8075.0,49.9234,49.9893,49.914,49.9893,8075.0
2017-04-05 11:15:00,53.1,53.11,53.07,53.08,7996.0,49.9893,49.9987,49.961,49.9705,7996.0
2017-04-05 11:20:00,53.08,53.1,53.06,53.06,7226.0,49.9705,49.9893,49.9516,49.9516,7226.0
2017-04-05 11:25:00,53.07,53.07,52.96,52.98,9100.0,49.961,49.961,49.8575,49.8763,9100.0
2017-04-05 11:30:00,52.98,53.08,52.96,53.07,10226.0,49.8763,49.9705,49.8575,49.961,10226.0
2017-04-05 11:35:00,53.07,53.07,53.04,53.06,4451.0,49.961,49.961,49.9328,49.9516,4451.0
2017-04-05 11:40:00,53.07,53.1,53.05,53.07,9578.0,49.961,49.9893,49.9422,49.961,9578.0
2017-04-05 11:45:00,53.08,53.08,53.04,53.08,46520.0,49.9705,49.9705,49.9328,49.9705,46520.0
2017-04-05 11:50:00,53.09,53.09,53.05,53.06,5000.0,49.9799,49.9799,49.9422,49.9516,5000.0
2017-04-05 11:55:00,53.05,53.06,53.01,53.01,6109.0,49.9422,49.9516,49.9046,49.9046,6109.0
2017-04-05 12:00:00,53.01,53.04,53.0,53.03,7317.0,49.9046,49.9328,49.8951,49.9234,7317.0
2017-04-05 12:05:00,53.02,53.06,53.02,53.04,4148.0,49.914,49.9516,49.914,49.9328,4148.0
2017-04-05 12:10:00,53.05,53.1,53.03,53.09,10026.0,49.9422,49.9893,49.9234,49.9799,10026.0
2017-04-05 12:15:00,53.1,53.15,53.09,53.14,9465.0,49.9893,50.0364,49.9799,50.0269,9465.0
2017-04-05 12:20:00,53.14,53.2,53.14,53.2,9433.0,50.0269,50.0834,50.0269,50.0834,9433.0
2017-04-05 12:25:00,53.2,53.2,53.16,53.19,10083.0,50.0834,50.0834,50.0458,50.074,10083.0
2017-04-05 12:30:00,53.19,53.21,53.17,53.21,4989.0,50.074,50.0928,50.0552,50.0928,4989.0
2017-04-05 12:35:00,53.2,53.2,53.13,53.14,10345.0,50.0834,50.0834,50.0175,50.0269,10345.0
2017-04-05 12:40:00,53.15,53.17,53.15,53.16,8112.0,50.0364,50.0552,50.0364,50.0458,8112.0
2017-04-05 12:45:00,53.17,53.21,53.17,53.2,7081.0,50.0552,50.0928,50.0552,50.0834,7081.0
2017-04-05 12:50:00,53.19,53.22,53.19,53.19,6500.0,50.074,50.1023,50.074,50.074,6500.0
2017-04-05 12:55:00,53.19,53.19,53.16,53.17,7652.0,50.074,50.074,50.0458,50.0552,7652.0
2017-04-05 13:00:00,53.16,53.19,53.15,53.18,11022.0,50.0458,50.074,50.0364,50.0646,11022.0
2017-04-05 13:05:00,53.19,53.2,53.16,53.17,7546.0,50.074,50.0834,50.0458,50.0552,7546.0
2017-04-05 13:10:00,53.18,53.2,53.18,53.2,5337.0,50.0646,50.0834,50.0646,50.0834,5337.0
2017-04-05 13:15:00,53.19,53.19,53.16,53.16,5891.0,50.074,50.074,50.0458,50.0458,5891.0
2017-04-05 13:20:00,53.16,53.16,53.11,53.11,7551.0,50.0458,50.0458,49.9987,49.9987,7551.0
2017-04-05 13:25:00,53.12,53.16,53.11,53.16,6722.0,50.0081,50.0458,49.9987,50.0458,6722.0
2017-04-05 13:30:00,53.16,53.19,53.15,53.18,9711.0,50.0458,50.074,50.0364,50.0646,9711.0
2017-04-05 13:35:00,53.19,53.22,53.18,53.21,9771.0,50.074,50.1023,50.0646,50.0928,9771.0
2017-04-05 13:40:00,53.2,53.2,53.17,53.17,6208.0,50.0834,50.0834,50.0552,50.0552,6208.0
2017-04-05 13:45:00,53.17,53.19,53.16,53.16,9625.0,50.0552,50.074,50.0458,50.0458,9625.0
2017-04-05 13:50:00,53.16,53.18,53.16,53.18,5122.0,50.0458,50.0646,50.0458,50.0646,5122.0
2017-04-05 13:55:00,53.17,53.22,53.16,53.22,16041.0,50.0552,50.1023,50.0458,50.1023,16041.0
2017-04-05 14:00:00,53.22,53.22,53.11,53.13,16761.0,50.1023,50.1023,49.9987,50.0175,16761.0
2017-04-05 14:05:00,53.13,53.16,53.12,53.15,9978.0,50.0175,50.0458,50.0081,50.0364,9978.0
2017-04-05 14:10:00,53.14,53.16,53.1,53.1,11006.0,50.0269,50.0458,49.9893,49.9893,11006.0
2017-04-05 14:15:00,53.12,53.14,53.1,53.11,10279.0,50.0081,50.0269,49.9893,49.9987,10279.0
2017-04-05 14:20:00,53.1,53.15,53.09,53.1,18413.0,49.9893,50.0364,49.9799,49.9893,18413.0
2017-04-05 14:25:00,53.1,53.17,53.09,53.16,8785.0,49.9893,50.0552,49.9799,50.0458,8785.0
2017-04-05 14:30:00,53.16,53.17,53.09,53.1,14941.0,50.0458,50.0552,49.9799,49.9893,14941.0
2017-04-05 14:35:00,53.09,53.12,53.08,53.09,48381.0,49.9799,50.0081,49.9705,49.9799,48381.0
2017-04-05 14:40:00,53.09,53.1,53.04,53.06,9624.0,49.9799,49.9893,49.9328,49.9516,9624.0
2017-04-05 14:45:00,53.06,53.07,53.01,53.02,10656.0,49.9516,49.961,49.9046,49.914,10656.0
2017-04-05 14:50:00,53.01,53.02,52.89,52.93,9106.0,49.9046,49.914,49.7916,49.8292,9106.0
2017-04-05 14:55:00,52.93,52.99,52.93,52.97,13696.0,49.8292,49.8857,49.8292,49.8669,13696.0
2017-04-05 15:00:00,52.98,53.05,52.96,53.03,15594.0,49.8763,49.9422,49.8575,49.9234,15594.0
2017-04-05 15:05:00,53.03,53.03,52.99,53.0,6345.0,49.9234,49.9234,49.8857,49.8951,6345.0
2017-04-05 15:10:00,52.99,53.0,52.88,52.89,27199.0,49.8857,49.8951,49.7822,49.7916,27199.0
2017-04-05 15:15:00,52.9,52.93,52.87,52.9,35862.0,49.801,49.8292,49.7728,49.801,35862.0
2017-04-05 15:20:00,52.89,52.9,52.72,52.77,26704.0,49.7916,49.801,49.6315,49.6786,26704.0
2017-04-05 15:25:00,52.76,52.86,52.69,52.85,125025.0,49.6692,49.7633,49.6033,49.7539,125025.0
2017-04-05 15:30:00,52.85,52.85,52.7,52.79,157492.0,49.7539,49.7539,49.6127,49.6974,157492.0
2017-04-05 15:35:00,52.78,52.84,52.74,52.79,82480.0,49.688,49.7445,49.6504,49.6974,82480.0
2017-04-05 15:40:00,52.8,52.83,52.78,52.79,29917.0,49.7069,49.7351,49.688,49.6974,29917.0
2017-04-05 15:45:00,52.79,52.82,52.72,52.72,36622.0,49.6974,49.7257,49.6315,49.6315,36622.0
2017-04-05 15:50:00,52.7,52.84,52.7,52.83,32484.0,49.6127,49.7445,49.6127,49.7351,32484.0
2017-04-05 15:55:00,52.82,52.83,52.7,52.71,59425.0,49.7257,49.7351,49.6127,49.6221,59425.0
2017-04-06 09:30:00,52.7,52.78,52.39,52.45,29006.0,49.6127,49.688,49.3209,49.3774,29006.0
2017-04-06 09:35:00,52.43,52.59,52.39,52.55,13830.0,49.3585,49.5092,49.3209,49.4715,13830.0
2017-04-06 09:40:00,52.54,52.58,52.4,52.41,16718.0,49.4621,49.4997,49.3303,49.3397,16718.0
2017-04-06 09:45:00,52.41,52.45,52.26,52.28,30366.0,49.3397,49.3774,49.1985,49.2173,30366.0
2017-04-06 09:50:00,52.29,52.53,52.29,52.52,19365.0,49.2267,49.4527,49.2267,49.4433,19365.0
2017-04-06 09:55:00,52.52,52.57,52.51,52.54,20744.0,49.4433,49.4903,49.4338,49.4621,20744.0
2017-04-06 10:00:00,52.55,52.6,52.49,52.6,10995.0,49.4715,49.5186,49.415,49.5186,10995.0
2017-04-06 10:05:00,52.59,52.63,52.55,52.61,79703.0,49.5092,49.5468,49.4715,49.528,79703.0
2017-04-06 10:10:00,52.61,52.65,52.51,52.57,17475.0,49.528,49.5656,49.4338,49.4903,17475.0
2017-04-06 10:15:00,52.56,52.62,52.54,52.57,14701.0,49.4809,49.5374,49.4621,49.4903,14701.0
2017-04-06 10:20:00,52.57,52.6,52.55,52.6,11711.0,49.4903,49.5186,49.4715,49.5186,11711.0
2017-04-06 10:25:00,52.59,52.67,52.59,52.66,7259.0,49.5092,49.5845,49.5092,49.5751,7259.0
2017-04-06 10:30:00,52.65,52.68,52.63,52.65,9699.0,49.5656,49.5939,49.5468,49.5656,9699.0
2017-04-06 10:35:00,52.65,52.7,52.65,52.66,8163.0,49.5656,49.6127,49.5656,49.5751,8163.0
2017-04-06 10:40:00,52.65,52.67,52.53,52.65,18563.0,49.5656,49.5845,49.4527,49.5656,18563.0
2017-04-06 10:45:00,52.64,52.69,52.63,52.68,5800.0,49.5562,49.6033,49.5468,49.5939,5800.0
2017-04-06 10:50:00,52.69,52.81,52.69,52.75,8657.0,49.6033,49.7163,49.6033,49.6598,8657.0
2017-04-06 10:55:00,52.76,52.81,52.76,52.78,7935.0,49.6692,49.7163,49.6692,49.688,7935.0
2017-04-06 11:00:00,52.79,52.84,52.79,52.82,60053.0,49.6974,49.7445,49.6974,49.7257,60053.0
2017-04-06 11:05:00,52.81,52.81,52.77,52.79,10200.0,49.7163,49.7163,49.6786,49.6974,10200.0
2017-04-06 11:10:00,52.78,52.83,52.78,52.83,9668.0,49.688,49.7351,49.688,49.7351,9668.0
2017-04-06 11:15:00,52.83,52.84,52.81,52.82,4958.0,49.7351,49.7445,49.7163,49.7257,4958.0
2017-04-06 11:20:00,52.82,52.9,52.81,52.9,7961.0,49.7257,49.801,49.7163,49.801,7961.0
2017-04-06 11:25:00,52.9,52.91,52.89,52.9,4913.0,49.801,49.8104,49.7916,49.801,4913.0
2017-04-06 11:30:00,52.91,52.94,52.91,52.94,2800.0,49.8104,49.8387,49.8104,49.8387,2800.0
2017-04-06 11:35:00,52.95,52.97,52.93,52.96,6123.0,49.8481,49.8669,49.8292,49.8575,6123.0
2017-04-06 11:40:00,52.97,53.04,52.96,53.02,15881.0,49.8669,49.9328,49.8575,49.914,15881.0
2017-04-06 11:45:00,53.02,53.15,53.01,53.12,24073.0,49.914,50.0364,49.9046,50.0081,24073.0
2017-04-06 11:50:00,53.12,53.12,53.08,53.09,7998.0,50.0081,50.0081,49.9705,49.9799,7998.0
2017-04-06 11:55:00,53.1,53.12,53.08,53.12,3411.0,49.9893,50.0081,49.9705,50.0081,3411.0
2017-04-06 12:00:00,53.12,53.12,53.09,53.09,5499.0,50.0081,50.0081,49.9799,49.9799,5499.0
2017-04-06 12:05:00,53.09,53.1,53.02,53.03,7994.0,49.9799,49.9893,49.914,49.9234,7994.0
2017-04-06 12:10:00,53.02,53.03,53.0,53.0,5296.0,49.914,49.9234,49.8951,49.8951,5296.0
2017-04-06 12:15:00,53.0,53.04,52.99,53.04,5998.0,49.8951,49.9328,49.8857,49.9328,5998.0
2017-04-06 12:20:00,53.05,53.1,53.04,53.09,5039.0,49.9422,49.9893,49.9328,49.9799,5039.0
2017-04-06 12:25:00,53.1,53.1,53.07,53.08,3930.0,49.9893,49.9893,49.961,49.9705,3930.0
2017-04-06 12:30:00,53.08,53.08,53.05,53.06,1975.0,49.9705,49.9705,49.9422,49.9516,1975.0
2017-04-06 12:35:00,53.07,53.07,53.01,53.03,6989.0,49.961,49.961,49.9046,49.9234,6989.0
2017-04-06 12:40:00,53.02,53.05,53.01,53.04,15111.0,49.914,49.9422,49.9046,49.9328,15111.0
2017-04-06 12:45:00,53.04,53.04,53.01,53.04,3926.0,49.9328,49.9328,49.9046,49.9328,3926.0
2017-04-06 12:50:00,53.03,53.03,53.01,53.02,7699.0,49.9234,49.9234,49.9046,49.914,7699.0
2017-04-06 12:55:00,53.02,53.07,53.02,53.06,3600.0,49.914,49.961,49.914,49.9516,3600.0
2017-04-06 13:00:00,53.06,53.06,53.04,53.04,3833.0,49.9516,49.9516,49.9328,49.9328,3833.0
2017-04-06 13:05:00,53.04,53.1,53.04,53.1,10636.0,49.9328,49.9893,49.9328,49.9893,10636.0
2017-04-06 13:10:00,53.09,53.11,53.08,53.11,5823.0,49.9799,49.9987,49.9705,49.9987,5823.0
2017-04-06 13:15:00,53.12,53.14,53.11,53.13,5300.0,50.0081,50.0269,49.9987,50.0175,5300.0
2017-04-06 13:20:00,53.15,53.2,53.14,53.19,21087.0,50.0364,50.0834,50.0269,50.074,21087.0
2017-04-06 13:25:00,53.19,53.23,53.19,53.23,10474.0,50.074,50.1117,50.074,50.1117,10474.0
2017-04-06 13:30:00,53.22,53.23,53.21,53.22,23331.0,50.1023,50.1117,50.0928,50.1023,23331.0
2017-04-06 13:35:00,53.22,53.23,53.16,53.18,12420.0,50.1023,50.1117,50.0458,50.0646,12420.0
2017-04-06 13:40:00,53.18,53.19,53.17,53.18,3200.0,50.0646,50.074,50.0552,50.0646,3200.0
2017-04-06 13:45:00,53.18,53.18,53.13,53.14,11960.0,50.0646,50.0646,50.0175,50.0269,11960.0
2017-04-06 13:50:00,53.14,53.17,53.14,53.16,2600.0,50.0269,50.0552,50.0269,50.0458,2600.0
2017-04-06 13:55:00,53.17,53.17,53.14,53.16,6036.0,50.0552,50.0552,50.0269,50.0458,6036.0
2017-04-06 14:00:00,53.16,53.19,53.16,53.17,7366.0,50.0458,50.074,50.0458,50.0552,7366.0
2017-04-06 14:05:00,53.18,53.18,53.1,53.12,9870.0,50.0646,50.0646,49.9893,50.0081,9870.0
2017-04-06 14:10:00,53.12,53.12,53.08,53.12,8984.0,50.0081,50.0081,49.9705,50.0081,8984.0
2017-04-06 14:15:00,53.12,53.15,53.11,53.15,5581.0,50.0081,50.0364,49.9987,50.0364,5581.0
2017-04-06 14:20:00,53.14,53.17,53.13,53.14,6583.0,50.0269,50.0552,50.0175,50.0269,6583.0
2017-04-06 14:25:00,53.14,53.14,53.09,53.12,12736.0,50.0269,50.0269,49.9799,50.0081,12736.0
2017-04-06 14:30:00,53.12,53.15,53.11,53.15,6478.0,50.0081,50.0364,49.9987,50.0364,6478.0
2017-04-06 14:35:00,53.14,53.15,53.13,53.14,9882.0,50.0269,50.0364,50.0175,50.0269,9882.0
2017-04-06 14:40:00,53.13,53.15,53.12,53.15,10631.0,50.0175,50.0364,50.0081,50.0364,10631.0
2017-04-06 14:45:00,53.15,53.16,53.02,53.04,15842.0,50.0364,50.0458,49.914,49.9328,15842.0
2017-04-06 14:50:00,53.03,53.06,53.01,53.02,4879.0,49.9234,49.9516,49.9046,49.914,4879.0
2017-04-06 14:55:00,53.02,53.02,52.93,52.97,9423.0,49.914,49.914,49.8292,49.8669,9423.0
2017-04-06 15:00:00,52.98,53.03,52.98,53.01,7190.0,49.8763,49.9234,49.8763,49.9046,7190.0
2017-04-06 15:05:00,53.01,53.02,52.96,53.01,8504.0,49.9046,49.914,49.8575,49.9046,8504.0
2017-04-06 15:10:00,53.01,53.05,53.0,53.05,5675.0,49.9046,49.9422,49.8951,49.9422,5675.0
2017-04-06 15:15:00,53.05,53.05,53.03,53.05,10232.0,49.9422,49.9422,49.9234,49.9422,10232.0
2017-04-06 15:20:00,53.04,53.05,53.01,53.01,9532.0,49.9328,49.9422,49.9046,49.9046,9532.0
2017-04-06 15:25:00,53.02,53.05,53.01,53.02,10222.0,49.914,49.9422,49.9046,49.914,10222.0
2017-04-06 15:30:00,53.02,53.02,52.96,52.98,17325.0,49.914,49.914,49.8575,49.8763,17325.0
2017-04-06 15:35:00,52.98,53.03,52.97,53.03,19442.0,49.8763,49.9234,49.8669,49.9234,19442.0
2017-04-06 15:40:00,53.03,53.05,53.01,53.04,28512.0,49.9234,49.9422,49.9046,49.9328,28512.0
2017-04-06 15:45:00,53.03,53.03,53.0,53.02,43028.0,49.9234,49.9234,49.8951,49.914,43028.0
2017-04-06 15:50:00,53.01,53.15,53.01,53.14,135202.0,49.9046,50.0364,49.9046,50.0269,135202.0
2017-04-06 15:55:00,53.14,53.16,53.1,53.15,132057.0,50.0269,50.0458,49.9893,50.0364,132057.0
2017-04-07 09:30:00,53.07,53.07,52.76,52.81,13500.0,49.961,49.961,49.6692,49.7163,13500.0
2017-04-07 09:35:00,52.83,53.05,52.8,52.98,10582.0,49.7351,49.9422,49.7069,49.8763,10582.0
2017-04-07 09:40:00,52.98,53.03,52.94,52.97,13656.0,49.8763,49.9234,49.8387,49.8669,13656.0
2017-04-07 09:45:00,52.98,52.99,52.9,52.91,14123.0,49.8763,49.8857,49.801,49.8104,14123.0
2017-04-07 09:50:00,52.91,52.97,52.83,52.84,15453.0,49.8104,49.8669,49.7351,49.7445,15453.0
2017-04-07 09:55:00,52.85,52.88,52.77,52.8,10551.0,49.7539,49.7822,49.6786,49.7069,10551.0
2017-04-07 10:00:00,52.76,52.85,52.75,52.83,27214.0,49.6692,49.7539,49.6598,49.7351,27214.0
2017-04-07 10:05:00,52.82,52.83,52.76,52.8,20060.0,49.7257,49.7351,49.6692,49.7069,20060.0
2017-04-07 10:10:00,52.82,52.85,52.8,52.85,28553.0,49.7257,49.7539,49.7069,49.7539,28553.0
2017-04-07 10:15:00,52.84,52.85,52.79,52.82,11377.0,49.7445,49.7539,49.6974,49.7257,11377.0
2017-04-07 10:20:00,52.82,52.86,52.8,52.83,13689.0,49.7257,49.7633,49.7069,49.7351,13689.0
2017-04-07 10:25:00,52.83,52.89,52.82,52.88,12578.0,49.7351,49.7916,49.7257,49.7822,12578.0
2017-04-07 10:30:00,52.88,52.88,52.81,52.85,7553.0,49.7822,49.7822,49.7163,49.7539,7553.0
2017-04-07 10:35:00,52.86,52.96,52.85,52.96,19605.0,49.7633,49.8575,49.7539,49.8575,19605.0
2017-04-07 10:40:00,52.95,52.95,52.89,52.89,9596.0,49.8481,49.8481,49.7916,49.7916,9596.0
2017-04-07 10:45:00,52.9,52.91,52.83,52.84,8843.0,49.801,49.8104,49.7351,49.7445,8843.0
2017-04-07 10:50:00,52.85,52.85,52.76,52.76,8374.0,49.7539,49.7539,49.6692,49.6692,8374.0
2017-04-07 10:55:00,52.77,52.81,52.76,52.78,8701.0,49.6786,49.7163,49.6692,49.688,8701.0
2017-04-07 11:00:00,52.78,52.82,52.76,52.76,9200.0,49.688,49.7257,49.6692,49.6692,9200.0
2017-04-07 11:05:00,52.77,52.77,52.72,52.72,10845.0,49.6786,49.6786,49.6315,49.6315,10845.0
2017-04-07 11:10:00,52.71,52.77,52.7,52.77,10101.0,49.6221,49.6786,49.6127,49.6786,10101.0
2017-04-07 11:15:00,52.78,52.81,52.76,52.79,6840.0,49.688,49.7163,49.6692,49.6974,6840.0
2017-04-07 11:20:00,52.79,52.79,52.76,52.78,7113.0,49.6974,49.6974,49.6692,49.688,7113.0
2017-04-07 11:25:00,52.78,52.8,52.75,52.75,9252.0,49.688,49.7069,49.6598,49.6598,9252.0
2017-04-07 11:30:00,52.76,52.8,52.73,52.8,11350.0,49.6692,49.7069,49.641,49.7069,11350.0
2017-04-07 11:35:00,52.81,52.82,52.77,52.78,5225.0,49.7163,49.7257,49.6786,49.688,5225.0
2017-04-07 11:40:00,52.77,52.78,52.76,52.76,10013.0,49.6786,49.688,49.6692,49.6692,10013.0
2017-04-07 11:45:00,52.76,52.77,52.71,52.73,11457.0,49.6692,49.6786,49.6221,49.641,11457.0
2017-04-07 11:50:00,52.74,52.75,52.72,52.72,8252.0,49.6504,49.6598,49.6315,49.6315,8252.0
2017-04-07 11:55:00,52.73,52.73,52.7,52.72,8757.0,49.641,49.641,49.6127,49.6315,8757.0
2017-04-07 12:00:00,52.73,52.76,52.71,52.74,9800.0,49.641,49.6692,49.6221,49.6504,9800.0
2017-04-07 12:05:00,52.75,52.78,52.74,52.78,7741.0,49.6598,49.688,49.6504,49.688,7741.0
2017-04-07 12:10:00,52.78,52.81,52.77,52.78,8300.0,49.688,49.7163,49.6786,49.688,8300.0
2017-04-07 12:15:00,52.79,52.81,52.75,52.75,8378.0,49.6974,49.7163,49.6598,49.6598,8378.0
2017-04-07 12:20:00,52.76,52.76,52.72,52.72,10052.0,49.6692,49.6692,49.6315,49.6315,10052.0
2017-04-07 12:25:00,52.72,52.77,52.71,52.73,15026.0,49.6315,49.6786,49.6221,49.641,15026.0
2017-04-07 12:30:00,52.74,52.79,52.74,52.78,9300.0,49.6504,49.6974,49.6504,49.688,9300.0
2017-04-07 12:35:00,52.78,52.78,52.74,52.75,8893.0,49.688,49.688,49.6504,49.6598,8893.0
2017-04-07 12:40:00,52.74,52.78,52.74,52.77,8510.0,49.6504,49.688,49.6504,49.6786,8510.0
2017-04-07 12:45:00,52.76,52.78,52.74,52.77,7300.0,49.6692,49.688,49.6504,49.6786,7300.0
2017-04-07 12:50:00,52.78,52.83,52.77,52.82,7950.0,49.688,49.7351,49.6786,49.7257,7950.0
2017-04-07 12:55:00,52.83,52.84,52.82,52.83,6477.0,49.7351,49.7445,49.7257,49.7351,6477.0
2017-04-07 13:00:00,52.83,52.84,52.8,52.83,12737.0,49.7351,49.7445,49.7069,49.7351,12737.0
2017-04-07 13:05:00,52.83,52.87,52.83,52.87,9600.0,49.7351,49.7728,49.7351,49.7728,9600.0
2017-04-07 13:10:00,52.86,52.88,52.85,52.86,8500.0,49.7633,49.7822,49.7539,49.7633,8500.0
2017-04-07 13:15:00,52.86,52.91,52.86,52.88,7780.0,49.7633,49.8104,49.7633,49.7822,7780.0
2017-04-07 13:20:00,52.87,52.87,52.84,52.85,5402.0,49.7728,49.7728,49.7445,49.7539,5402.0
2017-04-07 13:25:00,52.85,52.92,52.83,52.92,10086.0,49.7539,49.8198,49.7351,49.8198,10086.0
2017-04-07 13:30:00,52.93,52.98,52.93,52.93,9617.0,49.8292,49.8763,49.8292,49.8292,9617.0
2017-04-07 13:35:00,52.94,52.94,52.85,52.86,8900.0,49.8387,49.8387,49.7539,49.7633,8900.0
2017-04-07 13:40:00,52.87,52.9,52.85,52.9,4800.0,49.7728,49.801,49.7539,49.801,4800.0
2017-04-07 13:45:00,52.9,52.9,52.86,52.87,5200.0,49.801,49.801,49.7633,49.7728,5200.0
2017-04-07 13:50:00,52.88,52.92,52.88,52.91,6000.0,49.7822,49.8198,49.7822,49.8104,6000.0
2017-04-07 13:55:00,52.93,52.96,52.91,52.92,7807.0,49.8292,49.8575,49.8104,49.8198,7807.0
2017-04-07 14:00:00,52.92,52.97,52.91,52.96,6491.0,49.8198,49.8669,49.8104,49.8575,6491.0
2017-04-07 14:05:00,52.95,52.97,52.93,52.93,7986.0,49.8481,49.8669,49.8292,49.8292,7986.0
2017-04-07 14:10:00,52.93,52.98,52.92,52.96,7279.0,49.8292,49.8763,49.8198,49.8575,7279.0
2017-04-07 14:15:00,52.96,52.96,52.93,52.95,5201.0,49.8575,49.8575,49.8292,49.8481,5201.0
2017-04-07 14:20:00,52.95,52.99,52.94,52.98,4642.0,49.8481,49.8857,49.8387,49.8763,4642.0
2017-04-07 14:25:00,52.98,52.98,52.95,52.96,4700.0,49.8763,49.8763,49.8481,49.8575,4700.0
2017-04-07 14:30:00,52.96,52.97,52.95,52.97,4681.0,49.8575,49.8669,49.8481,49.8669,4681.0
2017-04-07 14:35:00,52.96,52.98,52.93,52.94,7900.0,49.8575,49.8763,49.8292,49.8387,7900.0
2017-04-07 14:40:00,52.93,52.94,52.89,52.91,10207.0,49.8292,49.8387,49.7916,49.8104,10207.0
2017-04-07 14:45:00,52.91,52.97,52.91,52.94,7018.0,49.8104,49.8669,49.8104,49.8387,7018.0
2017-04-07 14:50:00,52.93,52.95,52.91,52.94,7234.0,49.8292,49.8481,49.8104,49.8387,7234.0
2017-04-07 14:55:00,52.94,52.96,52.92,52.92,6646.0,49.8387,49.8575,49.8198,49.8198,6646.0
2017-04-07 15:00:00,52.92,52.95,52.92,52.95,9610.0,49.8198,49.8481,49.8198,49.8481,9610.0
2017-04-07 15:05:00,52.95,52.99,52.95,52.95,13765.0,49.8481,49.8857,49.8481,49.8481,13765.0
2017-04-07 15:10:00,52.95,53.02,52.95,53.01,12803.0,49.8481,49.914,49.8481,49.9046,12803.0
2017-04-07 15:15:00,53.01,53.02,52.99,53.02,10137.0,49.9046,49.914,49.8857,49.914,10137.0
2017-04-07 15:20:00,53.02,53.02,52.99,53.0,13235.0,49.914,49.914,49.8857,49.8951,13235.0
2017-04-07 15:25:00,53.0,53.0,52.92,52.94,14384.0,49.8951,49.8951,49.8198,49.8387,14384.0
2017-04-07 15:30:00,52.94,52.95,52.88,52.9,16124.0,49.8387,49.8481,49.7822,49.801,16124.0
2017-04-07 15:35:00,52.9,52.93,52.89,52.93,19890.0,49.801,49.8292,49.7916,49.8292,19890.0
2017-04-07 15:40:00,52.93,52.94,52.89,52.89,21325.0,49.8292,49.8387,49.7916,49.7916,21325.0
2017-04-07 15:45:00,52.89,52.9,52.86,52.89,21385.0,49.7916,49.801,49.7633,49.7916,21385.0
2017-04-07 15:50:00,52.88,52.9,52.87,52.88,32160.0,49.7822,49.801,49.7728,49.7822,32160.0
2017-04-07 15:55:00,52.88,52.9,52.83,52.85,89084.0,49.7822,49.801,49.7351,49.7539,89084.0
2017-04-10 09:30:00,52.9,53.01,52.9,52.91,38775.0,49.801,49.9046,49.801,49.8104,38775.0
2017-04-10 09:35:00,52.96,53.08,52.96,53.03,1949.0,49.8575,49.9705,49.8575,49.9234,1949.0
2017-04-10 09:40:00,53.07,53.17,53.05,53.14,5309.0,49.961,50.0552,49.9422,50.0269,5309.0
2017-04-10 09:45:00,53.14,53.24,53.14,53.22,13310.0,50.0269,50.1211,50.0269,50.1023,13310.0
2017-04-10 09:50:00,53.23,53.24,53.17,53.23,7727.0,50.1117,50.1211,50.0552,50.1117,7727.0
2017-04-10 09:55:00,53.23,53.26,53.22,53.25,9976.0,50.1117,50.1399,50.1023,50.1305,9976.0
2017-04-10 10:00:00,53.24,53.26,53.15,53.16,7534.0,50.1211,50.1399,50.0364,50.0458,7534.0
2017-04-10 10:05:00,53.18,53.2,53.12,53.15,8378.0,50.0646,50.0834,50.0081,50.0364,8378.0
2017-04-10 10:10:00,53.14,53.14,53.08,53.09,4710.0,50.0269,50.0269,49.9705,49.9799,4710.0
2017-04-10 10:15:00,53.08,53.08,53.0,53.02,9472.0,49.9705,49.9705,49.8951,49.914,9472.0
2017-04-10 10:20:00,53.01,53.08,52.97,53.08,84535.0,49.9046,49.9705,49.8669,49.9705,84535.0
2017-04-10 10:25:00,53.08,53.09,53.03,53.04,4301.0,49.9705,49.9799,49.9234,49.9328,4301.0
2017-04-10 10:30:00,53.03,53.13,53.03,53.1,13908.0,49.9234,50.0175,49.9234,49.9893,13908.0
2017-04-10 10:35:00,53.12,53.15,53.06,53.06,5806.0,50.0081,50.0364,49.9516,49.9516,5806.0
2017-04-10 10:40:00,53.06,53.09,53.06,53.07,5900.0,49.9516,49.9799,49.9516,49.961,5900.0
2017-04-10 10:45:00,53.08,53.1,53.05,53.06,7684.0,49.9705,49.9893,49.9422,49.9516,7684.0
2017-04-10 10:50:00,53.06,53.06,53.01,53.02,6891.0,49.9516,49.9516,49.9046,49.914,6891.0
2017-04-10 10:55:00,53.01,53.03,52.96,52.98,15959.0,49.9046,49.9234,49.8575,49.8763,15959.0
2017-04-10 11:00:00,52.97,52.99,52.96,52.97,4406.0,49.8669,49.8857,49.8575,49.8669,4406.0
2017-04-10 11:05:00,52.97,52.99,52.93,52.99,5760.0,49.8669,49.8857,49.8292,49.8857,5760.0
2017-04-10 11:10:00,53.0,53.1,53.0,53.1,7278.0,49.8951,49.9893,49.8951,49.9893,7278.0
2017-04-10 11:15:00,53.1,53.11,53.02,53.02,10504.0,49.9893,49.9987,49.914,49.914,10504.0
2017-04-10 11:20:00,53.02,53.02,52.98,52.99,5000.0,49.914,49.914,49.8763,49.8857,5000.0
2017-04-10 11:25:00,53.0,53.02,52.98,52.98,6543.0,49.8951,49.914,49.8763,49.8763,6543.0
2017-04-10 11:30:00,52.99,53.0,52.91,52.91,13578.0,49.8857,49.8951,49.8104,49.8104,13578.0
2017-04-10 11:35:00,52.9,52.93,52.89,52.89,5401.0,49.801,49.8292,49.7916,49.7916,5401.0
2017-04-10 11:40:00,52.89,52.92,52.86,52.92,8104.0,49.7916,49.8198,49.7633,49.8198,8104.0
2017-04-10 11:45:00,52.92,52.95,52.9,52.95,5142.0,49.8198,49.8481,49.801,49.8481,5142.0
2017-04-10 11:50:00,52.95,53.01,52.93,53.01,12159.0,49.8481,49.9046,49.8292,49.9046,12159.0
2017-04-10 11:55:00,53.01,53.02,52.99,53.01,10100.0,49.9046,49.914,49.8857,49.9046,10100.0
2017-04-10 12:00:00,53.02,53.02,52.96,52.97,6793.0,49.914,49.914,49.8575,49.8669,6793.0
2017-04-10 12:05:00,52.96,52.97,52.92,52.93,5729.0,49.8575,49.8669,49.8198,49.8292,5729.0
2017-04-10 12:10:00,52.94,52.94,52.82,52.83,7580.0,49.8387,49.8387,49.7257,49.7351,7580.0
2017-04-10 12:15:00,52.84,52.89,52.84,52.88,4310.0,49.7445,49.7916,49.7445,49.7822,4310.0
2017-04-10 12:20:00,52.87,52.89,52.84,52.88,8545.0,49.7728,49.7916,49.7445,49.7822,8545.0
2017-04-10 12:25:00,52.87,52.94,52.85,52.94,5509.0,49.7728,49.8387,49.7539,49.8387,5509.0
2017-04-10 12:30:00,52.92,52.98,52.89,52.95,8090.0,49.8198,49.8763,49.7916,49.8481,8090.0
2017-04-10 12:35:00,52.94,52.96,52.93,52.94,8261.0,49.8387,49.8575,49.8292,49.8387,8261.0
2017-04-10 12:40:00,52.95,52.98,52.94,52.94,5464.0,49.8481,49.8763,49.8387,49.8387,5464.0
2017-04-10 12:45:00,52.94,52.98,52.94,52.98,2695.0,49.8387,49.8763,49.8387,49.8763,2695.0
2017-04-10 12:50:00,53.0,53.04,52.99,52.99,4538.0,49.8951,49.9328,49.8857,49.8857,4538.0
2017-04-10 12:55:00,52.99,53.01,52.96,52.99,3100.0,49.8857,49.9046,49.8575,49.8857,3100.0
2017-04-10 13:00:00,52.98,53.01,52.98,52.99,4107.0,49.8763,49.9046,49.8763,49.8857,4107.0
2017-04-10 13:05:00,53.0,53.04,52.99,53.0,3100.0,49.8951,49.9328,49.8857,49.8951,3100.0
2017-04-10 13:10:00,52.99,53.02,52.98,53.01,1725.0,49.8857,49.914,49.8763,49.9046,1725.0
2017-04-10 13:15:00,53.02,53.03,52.96,52.96,5968.0,49.914,49.9234,49.8575,49.8575,5968.0
2017-04-10 13:20:00,52.96,52.98,52.96,52.97,3731.0,49.8575,49.8763,49.8575,49.8669,3731.0
2017-04-10 13:25:00,52.97,52.97,52.93,52.95,4409.0,49.8669,49.8669,49.8292,49.8481,4409.0
2017-04-10 13:30:00,52.95,52.96,52.93,52.93,4205.0,49.8481,49.8575,49.8292,49.8292,4205.0
2017-04-10 13:35:00,52.94,53.03,52.94,53.01,9124.0,49.8387,49.9234,49.8387,49.9046,9124.0
2017-04-10 13:40:00,53.01,53.01,52.99,53.01,2300.0,49.9046,49.9046,49.8857,49.9046,2300.0
2017-04-10 13:45:00,53.01,53.01,52.99,52.99,2000.0,49.9046,49.9046,49.8857,49.8857,2000.0
2017-04-10 13:50:00,52.98,52.98,52.95,52.97,2677.0,49.8763,49.8763,49.8481,49.8669,2677.0
2017-04-10 13:55:00,52.97,53.0,52.97,53.0,3232.0,49.8669,49.8951,49.8669,49.8951,3232.0
2017-04-10 14:00:00,53.01,53.01,52.93,52.93,6116.0,49.9046,49.9046,49.8292,49.8292,6116.0
2017-04-10 14:05:00,52.93,52.96,52.92,52.95,4481.0,49.8292,49.8575,49.8198,49.8481,4481.0
2017-04-10 14:10:00,52.94,52.98,52.93,52.97,5743.0,49.8387,49.8763,49.8292,49.8669,5743.0
2017-04-10 14:15:00,52.96,52.96,52.94,52.96,8369.0,49.8575,49.8575,49.8387,49.8575,8369.0
2017-04-10 14:20:00,52.95,52.98,52.94,52.96,5256.0,49.8481,49.8763,49.8387,49.8575,5256.0
2017-04-10 14:25:00,52.95,52.95,52.89,52.89,4287.0,49.8481,49.8481,49.7916,49.7916,4287.0
2017-04-10 14:30:00,52.9,52.93,52.88,52.88,4637.0,49.801,49.8292,49.7822,49.7822,4637.0
2017-04-10 14:35:00,52.88,52.89,52.85,52.86,4400.0,49.7822,49.7916,49.7539,49.7633,4400.0
2017-04-10 14:40:00,52.84,52.88,52.84,52.88,4425.0,49.7445,49.7822,49.7445,49.7822,4425.0
2017-04-10 14:45:00,52.89,52.94,52.89,52.93,5500.0,49.7916,49.8387,49.7916,49.8292,5500.0
2017-04-10 14:50:00,52.93,52.96,52.92,52.95,4471.0,49.8292,49.8575,49.8198,49.8481,4471.0
2017-04-10 14:55:00,52.96,52.96,52.92,52.92,6584.0,49.8575,49.8575,49.8198,49.8198,6584.0
2017-04-10 15:00:00,52.92,52.94,52.91,52.93,7873.0,49.8198,49.8387,49.8104,49.8292,7873.0
2017-04-10 15:05:00,52.94,52.99,52.94,52.96,9476.0,49.8387,49.8857,49.8387,49.8575,9476.0
2017-04-10 15:10:00,52.96,52.99,52.94,52.95,12084.0,49.8575,49.8857,49.8387,49.8481,12084.0
2017-04-10 15:15:00,52.95,52.97,52.94,52.96,8946.0,49.8481,49.8669,49.8387,49.8575,8946.0
2017-04-10 15:20:00,52.96,52.96,52.84,52.87,12310.0,49.8575,49.8575,49.7445,49.7728,12310.0
2017-04-10 15:25:00,52.87,52.88,52.84,52.85,13407.0,49.7728,49.7822,49.7445,49.7539,13407.0
2017-04-10 15:30:00,52.84,52.86,52.8,52.83,12567.0,49.7445,49.7633,49.7069,49.7351,12567.0
2017-04-10 15:35:00,52.83,52.85,52.8,52.82,20722.0,49.7351,49.7539,49.7069,49.7257,20722.0
2017-04-10 15:40:00,52.82,52.83,52.77,52.78,19349.0,49.7257,49.7351,49.6786,49.688,19349.0
2017-04-10 15:45:00,52.77,52.77,52.72,52.72,31948.0,49.6786,49.6786,49.6315,49.6315,31948.0
2017-04-10 15:50:00,52.72,52.75,52.7,52.71,39858.0,49.6315,49.6598,49.6127,49.6221,39858.0
2017-04-10 15:55:00,52.71,52.77,52.68,52.73,85417.0,49.6221,49.6786,49.5939,49.641,85417.0
2017-04-11 09:30:00,52.7,52.7,52.56,52.67,14874.0,49.6127,49.6127,49.4809,49.5845,14874.0
2017-04-11 09:35:00,52.76,52.9,52.71,52.71,13978.0,49.6692,49.801,49.6221,49.6221,13978.0
2017-04-11 09:40:00,52.71,52.71,52.63,52.67,4447.0,49.6221,49.6221,49.5468,49.5845,4447.0
2017-04-11 09:45:00,52.63,52.72,52.59,52.69,8661.0,49.5468,49.6315,49.5092,49.6033,8661.0
2017-04-11 09:50:00,52.67,52.73,52.59,52.72,8979.0,49.5845,49.641,49.5092,49.6315,8979.0
2017-04-11 09:55:00,52.71,52.72,52.63,52.72,4389.0,49.6221,49.6315,49.5468,49.6315,4389.0
2017-04-11 10:00:00,52.7,52.77,52.69,52.74,6363.0,49.6127,49.6786,49.6033,49.6504,6363.0
2017-04-11 10:05:00,52.77,52.78,52.66,52.67,4200.0,49.6786,49.688,49.5751,49.5845,4200.0
2017-04-11 10:10:00,52.67,52.72,52.63,52.66,7500.0,49.5845,49.6315,49.5468,49.5751,7500.0
2017-04-11 10:15:00,52.66,52.68,52.62,52.63,6312.0,49.5751,49.5939,49.5374,49.5468,6312.0
2017-04-11 10:20:00,52.63,52.63,52.53,52.6,6519.0,49.5468,49.5468,49.4527,49.5186,6519.0
2017-04-11 10:25:00,52.6,52.63,52.56,52.59,2603.0,49.5186,49.5468,49.4809,49.5092,2603.0
2017-04-11 10:30:00,52.57,52.57,52.41,52.42,22095.0,49.4903,49.4903,49.3397,49.3491,22095.0
2017-04-11 10:35:00,52.41,52.48,52.4,52.48,9516.0,49.3397,49.4056,49.3303,49.4056,9516.0
2017-04-11 10:40:00,52.48,52.48,52.37,52.44,8300.0,49.4056,49.4056,49.302,49.3679,8300.0
2017-04-11 10:45:00,52.46,52.61,52.43,52.58,268783.0,49.3868,49.528,49.3585,49.4997,268783.0
2017-04-11 10:50:00,52.58,52.62,52.52,52.59,24342.0,49.4997,49.5374,49.4433,49.5092,24342.0
2017-04-11 10:55:00,52.59,52.62,52.54,52.62,11433.0,49.5092,49.5374,49.4621,49.5374,11433.0
2017-04-11 11:00:00,52.62,52.63,52.58,52.6,25814.0,49.5374,49.5468,49.4997,49.5186,25814.0
2017-04-11 11:05:00,52.6,52.63,52.57,52.6,12157.0,49.5186,49.5468,49.4903,49.5186,12157.0
2017-04-11 11:10:00,52.59,52.66,52.59,52.61,11419.0,49.5092,49.5751,49.5092,49.528,11419.0
2017-04-11 11:15:00,52.61,52.62,52.57,52.58,10754.0,49.528,49.5374,49.4903,49.4997,10754.0
2017-04-11 11:20:00,52.57,52.57,52.53,52.55,5822.0,49.4903,49.4903,49.4527,49.4715,5822.0
2017-04-11 11:25:00,52.54,52.55,52.46,52.49,6933.0,49.4621,49.4715,49.3868,49.415,6933.0
2017-04-11 11:30:00,52.49,52.55,52.48,52.5,10237.0,49.415,49.4715,49.4056,49.4244,10237.0
2017-04-11 11:35:00,52.5,52.55,52.47,52.53,6771.0,49.4244,49.4715,49.3962,49.4527,6771.0
2017-04-11 11:40:00,52.53,52.59,52.53,52.56,5207.0,49.4527,49.5092,49.4527,49.4809,5207.0
2017-04-11 11:45:00,52.56,52.59,52.52,52.59,3998.0,49.4809,49.5092,49.4433,49.5092,3998.0
2017-04-11 11:50:00,52.58,52.64,52.56,52.61,3911.0,49.4997,49.5562,49.4809,49.528,3911.0
2017-04-11 11:55:00,52.61,52.66,52.61,52.65,35020.0,49.528,49.5751,49.528,49.5656,35020.0
2017-04-11 12:00:00,52.66,52.66,52.6,52.63,13648.0,49.5751,49.5751,49.5186,49.5468,13648.0
2017-04-11 12:05:00,52.62,52.65,52.61,52.62,2208.0,49.5374,49.5656,49.528,49.5374,2208.0
2017-04-11 12:10:00,52.63,52.74,52.63,52.73,29800.0,49.5468,49.6504,49.5468,49.641,29800.0
2017-04-11 12:15:00,52.74,52.8,52.73,52.8,6592.0,49.6504,49.7069,49.641,49.7069,6592.0
2017-04-11 12:20:00,52.8,52.83,52.75,52.75,4150.0,49.7069,49.7351,49.6598,49.6598,4150.0
2017-04-11 12:25:00,52.75,52.75,52.72,52.74,4150.0,49.6598,49.6598,49.6315,49.6504,4150.0
2017-04-11 12:30:00,52.74,52.77,52.73,52.77,3585.0,49.6504,49.6786,49.641,49.6786,3585.0
2017-04-11 12:35:00,52.76,52.77,52.73,52.75,5390.0,49.6692,49.6786,49.641,49.6598,5390.0
2017-04-11 12:40:00,52.75,52.76,52.73,52.76,2600.0,49.6598,49.6692,49.641,49.6692,2600.0
2017-04-11 12:45:00,52.77,52.77,52.7,52.7,3984.0,49.6786,49.6786,49.6127,49.6127,3984.0
2017-04-11 12:50:00,52.72,52.74,52.72,52.73,4994.0,49.6315,49.6504,49.6315,49.641,4994.0
2017-04-11 12:55:00,52.74,52.74,52.69,52.7,62684.0,49.6504,49.6504,49.6033,49.6127,62684.0
2017-04-11 13:00:00,52.71,52.78,52.7,52.77,7023.0,49.6221,49.688,49.6127,49.6786,7023.0
2017-04-11 13:05:00,52.77,52.83,52.77,52.81,4795.0,49.6786,49.7351,49.6786,49.7163,4795.0
2017-04-11 13:10:00,52.82,52.82,52.78,52.79,4076.0,49.7257,49.7257,49.688,49.6974,4076.0
2017-04-11 13:15:00,52.78,52.79,52.75,52.78,3793.0,49.688,49.6974,49.6598,49.688,3793.0
2017-04-11 13:20:00,52.79,52.82,52.79,52.79,4744.0,49.6974,49.7257,49.6974,49.6974,4744.0
2017-04-11 13:25:00,52.8,52.81,52.77,52.78,5264.0,49.7069,49.7163,49.6786,49.688,5264.0
2017-04-11 13:30:00,52.79,52.79,52.76,52.77,4845.0,49.6974,49.6974,49.6692,49.6786,4845.0
2017-04-11 13:35:00,52.79,52.84,52.78,52.83,4700.0,49.6974,49.7445,49.688,49.7351,4700.0
2017-04-11 13:40:00,52.85,52.87,52.78,52.85,37167.0,49.7539,49.7728,49.688,49.7539,37167.0
2017-04-11 13:45:00,52.84,52.86,52.82,52.82,6419.0,49.7445,49.7633,49.7257,49.7257,6419.0
2017-04-11 13:50:00,52.83,52.85,52.82,52.84,4069.0,49.7351,49.7539,49.7257,49.7445,4069.0
2017-04-11 13:55:00,52.83,52.84,52.8,52.84,5656.0,49.7351,49.7445,49.7069,49.7445,5656.0
2017-04-11 14:00:00,52.85,52.89,52.85,52.88,7410.0,49.7539,49.7916,49.7539,49.7822,7410.0
2017-04-11 14:05:00,52.88,52.9,52.87,52.88,4351.0,49.7822,49.801,49.7728,49.7822,4351.0
2017-04-11 14:10:00,52.88,52.89,52.73,52.77,13324.0,49.7822,49.7916,49.641,49.6786,13324.0
2017-04-11 14:15:00,52.77,52.79,52.76,52.77,6642.0,49.6786,49.6974,49.6692,49.6786,6642.0
2017-04-11 14:20:00,52.77,52.79,52.76,52.77,6255.0,49.6786,49.6974,49.6692,49.6786,6255.0
2017-04-11 14:25:00,52.77,52.84,52.76,52.84,7196.0,49.6786,49.7445,49.6692,49.7445,7196.0
2017-04-11 14:30:00,52.83,52.84,52.78,52.81,11454.0,49.7351,49.7445,49.688,49.7163,11454.0
2017-04-11 14:35:00,52.81,52.82,52.78,52.8,4400.0,49.7163,49.7257,49.688,49.7069,4400.0
2017-04-11 14:40:00,52.81,52.81,52.76,52.76,6127.0,49.7163,49.7163,49.6692,49.6692,6127.0
2017-04-11 14:45:00,52.75,52.81,52.75,52.8,7608.0,49.6598,49.7163,49.6598,49.7069,7608.0
2017-04-11 14:50:00,52.8,52.85,52.78,52.85,10904.0,49.7069,49.7539,49.688,49.7539,10904.0
2017-04-11 14:55:00,52.85,52.85,52.8,52.81,62801.0,49.7539,49.7539,49.7069,49.7163,62801.0
2017-04-11 15:00:00,52.8,52.8,52.77,52.78,11221.0,49.7069,49.7069,49.6786,49.688,11221.0
2017-04-11 15:05:00,52.77,52.77,52.72,52.76,10004.0,49.6786,49.6786,49.6315,49.6692,10004.0
2017-04-11 15:10:00,52.76,52.78,52.71,52.71,10568.0,49.6692,49.688,49.6221,49.6221,10568.0
2017-04-11 15:15:00,52.72,52.72,52.66,52.72,13489.0,49.6315,49.6315,49.5751,49.6315,13489.0
2017-04-11 15:20:00,52.72,52.74,52.71,52.73,8379.0,49.6315,49.6504,49.6221,49.641,8379.0
2017-04-11 15:25:00,52.73,52.75,52.73,52.75,7496.0,49.641,49.6598,49.641,49.6598,7496.0
2017-04-11 15:30:00,52.74,52.75,52.73,52.75,22811.0,49.6504,49.6598,49.641,49.6598,22811.0
2017-04-11 15:35:00,52.75,52.8,52.74,52.8,19152.0,49.6598,49.7069,49.6504,49.7069,19152.0
2017-04-11 15:40:00,52.8,52.8,52.75,52.75,24819.0,49.7069,49.7069,49.6598,49.6598,24819.0
2017-04-11 15:45:00,52.74,52.75,52.72,52.75,31751.0,49.6504,49.6598,49.6315,49.6598,31751.0
2017-04-11 15:50:00,52.75,52.78,52.74,52.77,48625.0,49.6598,49.688,49.6504,49.6786,48625.0
2017-04-11 15:55:00,52.78,52.83,52.73,52.83,121539.0,49.688,49.7351,49.641,49.7351,121539.0
2017-04-12 09:30:00,52.82,52.85,52.62,52.75,77807.0,49.7257,49.7539,49.5374,49.6598,77807.0
2017-04-12 09:35:00,52.73,52.77,52.67,52.76,19711.0,49.641,49.6786,49.5845,49.6692,19711.0
2017-04-12 09:40:00,52.78,52.79,52.72,52.76,6100.0,49.688,49.6974,49.6315,49.6692,6100.0
2017-04-12 09:45:00,52.77,52.87,52.77,52.86,27439.0,49.6786,49.7728,49.6786,49.7633,27439.0
2017-04-12 09:50:00,52.87,52.94,52.83,52.86,19252.0,49.7728,49.8387,49.7351,49.7633,19252.0
2017-04-12 09:55:00,52.85,52.85,52.8,52.84,8247.0,49.7539,49.7539,49.7069,49.7445,8247.0
2017-04-12 10:00:00,52.84,52.88,52.79,52.87,14679.0,49.7445,49.7822,49.6974,49.7728,14679.0
2017-04-12 10:05:00,52.88,52.9,52.84,52.86,15208.0,49.7822,49.801,49.7445,49.7633,15208.0
2017-04-12 10:10:00,52.86,52.89,52.83,52.88,15991.0,49.7633,49.7916,49.7351,49.7822,15991.0
2017-04-12 10:15:00,52.89,53.0,52.89,53.0,8938.0,49.7916,49.8951,49.7916,49.8951,8938.0
2017-04-12 10:20:00,53.01,53.03,52.93,52.93,9812.0,49.9046,49.9234,49.8292,49.8292,9812.0
2017-04-12 10:25:00,52.93,52.93,52.87,52.87,7923.0,49.8292,49.8292,49.7728,49.7728,7923.0
2017-04-12 10:30:00,52.88,52.96,52.88,52.96,36770.0,49.7822,49.8575,49.7822,49.8575,36770.0
2017-04-12 10:35:00,52.96,52.99,52.91,52.98,26503.0,49.8575,49.8857,49.8104,49.8763,26503.0
2017-04-12 10:40:00,52.97,52.97,52.83,52.83,11272.0,49.8669,49.8669,49.7351,49.7351,11272.0
2017-04-12 10:45:00,52.83,52.92,52.79,52.89,17053.0,49.7351,49.8198,49.6974,49.7916,17053.0
2017-04-12 10:50:00,52.89,52.93,52.86,52.86,13899.0,49.7916,49.8292,49.7633,49.7633,13899.0
2017-04-12 10:55:00,52.86,52.91,52.82,52.83,9213.0,49.7633,49.8104,49.7257,49.7351,9213.0
2017-04-12 11:00:00,52.83,52.84,52.75,52.76,6300.0,49.7351,49.7445,49.6598,49.6692,6300.0
2017-04-12 11:05:00,52.75,52.8,52.73,52.75,6704.0,49.6598,49.7069,49.641,49.6598,6704.0
2017-04-12 11:10:00,52.74,52.77,52.72,52.76,5007.0,49.6504,49.6786,49.6315,49.6692,5007.0
2017-04-12 11:15:00,52.74,52.75,52.7,52.72,5728.0,49.6504,49.6598,49.6127,49.6315,5728.0
2017-04-12 11:20:00,52.72,52.73,52.66,52.68,4217.0,49.6315,49.641,49.5751,49.5939,4217.0
2017-04-12 11:25:00,52.69,52.74,52.69,52.72,37800.0,49.6033,49.6504,49.6033,49.6315,37800.0
2017-04-12 11:30:00,52.71,52.72,52.68,52.68,6151.0,49.6221,49.6315,49.5939,49.5939,6151.0
2017-04-12 11:35:00,52.68,52.68,52.62,52.62,21170.0,49.5939,49.5939,49.5374,49.5374,21170.0
2017-04-12 11:40:00,52.62,52.7,52.62,52.66,9502.0,49.5374,49.6127,49.5374,49.5751,9502.0
2017-04-12 11:45:00,52.65,52.65,52.6,52.62,6704.0,49.5656,49.5656,49.5186,49.5374,6704.0
2017-04-12 11:50:00,52.62,52.62,52.55,52.61,11715.0,49.5374,49.5374,49.4715,49.528,11715.0
2017-04-12 11:55:00,52.61,52.61,52.57,52.59,7547.0,49.528,49.528,49.4903,49.5092,7547.0
2017-04-12 12:00:00,52.59,52.66,52.56,52.66,15483.0,49.5092,49.5751,49.4809,49.5751,15483.0
2017-04-12 12:05:00,52.66,52.79,52.66,52.74,25965.0,49.5751,49.6974,49.5751,49.6504,25965.0
2017-04-12 12:10:00,52.74,52.81,52.74,52.8,12239.0,49.6504,49.7163,49.6504,49.7069,12239.0
2017-04-12 12:15:00,52.81,52.82,52.76,52.76,5366.0,49.7163,49.7257,49.6692,49.6692,5366.0
2017-04-12 12:20:00,52.76,52.8,52.75,52.76,24560.0,49.6692,49.7069,49.6598,49.6692,24560.0
2017-04-12 12:25:00,52.75,52.76,52.7,52.71,4904.0,49.6598,49.6692,49.6127,49.6221,4904.0
2017-04-12 12:30:00,52.73,52.77,52.72,52.75,12434.0,49.641,49.6786,49.6315,49.6598,12434.0
2017-04-12 12:35:00,52.75,52.78,52.74,52.76,5500.0,49.6598,49.688,49.6504,49.6692,5500.0
2017-04-12 12:40:00,52.77,52.79,52.75,52.76,10825.0,49.6786,49.6974,49.6598,49.6692,10825.0
2017-04-12 12:45:00,52.75,52.78,52.75,52.77,7000.0,49.6598,49.688,49.6598,49.6786,7000.0
2017-04-12 12:50:00,52.77,52.77,52.66,52.66,3434.0,49.6786,49.6786,49.5751,49.5751,3434.0
2017-04-12 12:55:00,52.66,52.67,52.61,52.63,4413.0,49.5751,49.5845,49.528,49.5468,4413.0
2017-04-12 13:00:00,52.62,52.68,52.61,52.67,7952.0,49.5374,49.5939,49.528,49.5845,7952.0
2017-04-12 13:05:00,52.68,52.68,52.65,52.68,6101.0,49.5939,49.5939,49.5656,49.5939,6101.0
2017-04-12 13:10:00,52.69,52.75,52.65,52.72,24226.0,49.6033,49.6598,49.5656,49.6315,24226.0
2017-04-12 13:15:00,52.72,52.75,52.66,52.7,31033.0,49.6315,49.6598,49.5751,49.6127,31033.0
2017-04-12 13:20:00,52.7,52.71,52.64,52.7,21629.0,49.6127,49.6221,49.5562,49.6127,21629.0
2017-04-12 13:25:00,52.7,52.75,52.66,52.66,34021.0,49.6127,49.6598,49.5751,49.5751,34021.0
2017-04-12 13:30:00,52.65,52.66,52.58,52.62,5032.0,49.5656,49.5751,49.4997,49.5374,5032.0
2017-04-12 13:35:00,52.63,52.65,52.59,52.65,6400.0,49.5468,49.5656,49.5092,49.5656,6400.0
2017-04-12 13:40:00,52.65,52.66,52.63,52.64,3700.0,49.5656,49.5751,49.5468,49.5562,3700.0
2017-04-12 13:45:00,52.65,52.65,52.61,52.64,3500.0,49.5656,49.5656,49.528,49.5562,3500.0
2017-04-12 13:50:00,52.65,52.65,52.6,52.6,3965.0,49.5656,49.5656,49.5186,49.5186,3965.0
2017-04-12 13:55:00,52.61,52.71,52.61,52.7,9604.0,49.528,49.6221,49.528,49.6127,9604.0
2017-04-12 14:00:00,52.71,52.71,52.63,52.66,2960.0,49.6221,49.6221,49.5468,49.5751,2960.0
2017-04-12 14:05:00,52.65,52.67,52.64,52.65,4007.0,49.5656,49.5845,49.5562,49.5656,4007.0
2017-04-12 14:10:00,52.65,52.69,52.65,52.65,8560.0,49.5656,49.6033,49.5656,49.5656,8560.0
2017-04-12 14:15:00,52.64,52.65,52.61,52.63,5025.0,49.5562,49.5656,49.528,49.5468,5025.0
2017-04-12 14:20:00,52.63,52.64,52.61,52.63,4300.0,49.5468,49.5562,49.528,49.5468,4300.0
2017-04-12 14:25:00,52.62,52.62,52.59,52.61,8580.0,49.5374,49.5374,49.5092,49.528,8580.0
2017-04-12 14:30:00,52.6,52.64,52.6,52.62,14404.0,49.5186,49.5562,49.5186,49.5374,14404.0
2017-04-12 14:35:00,52.62,52.64,52.56,52.56,4417.0,49.5374,49.5562,49.4809,49.4809,4417.0
2017-04-12 14:40:00,52.56,52.56,52.5,52.52,4758.0,49.4809,49.4809,49.4244,49.4433,4758.0
2017-04-12 14:45:00,52.52,52.54,52.51,52.52,4900.0,49.4433,49.4621,49.4338,49.4433,4900.0
2017-04-12 14:50:00,52.51,52.57,52.5,52.56,5617.0,49.4338,49.4903,49.4244,49.4809,5617.0
2017-04-12 14:55:00,52.57,52.58,52.55,52.55,4690.0,49.4903,49.4997,49.4715,49.4715,4690.0
2017-04-12 15:00:00,52.56,52.58,52.55,52.55,3206.0,49.4809,49.4997,49.4715,49.4715,3206.0
2017-04-12 15:05:00,52.56,52.57,52.54,52.55,6249.0,49.4809,49.4903,49.4621,49.4715,6249.0
2017-04-12 15:10:00,52.56,52.6,52.53,52.55,9323.0,49.4809,49.5186,49.4527,49.4715,9323.0
2017-04-12 15:15:00,52.55,52.55,52.5,52.5,8867.0,49.4715,49.4715,49.4244,49.4244,8867.0
2017-04-12 15:20:00,52.5,52.61,52.5,52.59,8944.0,49.4244,49.528,49.4244,49.5092,8944.0
2017-04-12 15:25:00,52.6,52.61,52.56,52.57,8352.0,49.5186,49.528,49.4809,49.4903,8352.0
2017-04-12 15:30:00,52.58,52.62,52.57,52.62,10108.0,49.4997,49.5374,49.4903,49.5374,10108.0
2017-04-12 15:35:00,52.61,52.61,52.56,52.57,8804.0,49.528,49.528,49.4809,49.4903,8804.0
2017-04-12 15:40:00,52.57,52.57,52.49,52.49,20143.0,49.4903,49.4903,49.415,49.415,20143.0
2017-04-12 15:45:00,52.49,52.52,52.47,52.48,23249.0,49.415,49.4433,49.3962,49.4056,23249.0
2017-04-12 15:50:00,52.48,52.54,52.48,52.54,16629.0,49.4056,49.4621,49.4056,49.4621,16629.0
2017-04-12 15:55:00,52.53,52.57,52.53,52.55,42439.0,49.4527,49.4903,49.4527,49.4715,42439.0
2017-04-13 09:30:00,52.43,52.43,52.38,52.4,7345.0,49.3585,49.3585,49.3115,49.3303,7345.0
2017-04-13 09:35:00,52.45,52.53,52.42,52.5,5931.0,49.3774,49.4527,49.3491,49.4244,5931.0
2017-04-13 09:40:00,52.51,52.55,52.48,52.52,10961.0,49.4338,49.4715,49.4056,49.4433,10961.0
2017-04-13 09:45:00,52.51,52.61,52.5,52.61,8350.0,49.4338,49.528,49.4244,49.528,8350.0
2017-04-13 09:50:00,52.62,52.74,52.6,52.67,15296.0,49.5374,49.6504,49.5186,49.5845,15296.0
2017-04-13 09:55:00,52.66,52.68,52.61,52.62,8933.0,49.5751,49.5939,49.528,49.5374,8933.0
2017-04-13 10:00:00,52.61,52.72,52.6,52.68,8307.0,49.528,49.6315,49.5186,49.5939,8307.0
2017-04-13 10:05:00,52.67,52.67,52.59,52.59,7137.0,49.5845,49.5845,49.5092,49.5092,7137.0
2017-04-13 10:10:00,52.59,52.6,52.53,52.57,6735.0,49.5092,49.5186,49.4527,49.4903,6735.0
2017-04-13 10:15:00,52.57,52.64,52.56,52.59,3493.0,49.4903,49.5562,49.4809,49.5092,3493.0
2017-04-13 10:20:00,52.59,52.61,52.55,52.61,4157.0,49.5092,49.528,49.4715,49.528,4157.0
2017-04-13 10:25:00,52.6,52.61,52.53,52.54,5600.0,49.5186,49.528,49.4527,49.4621,5600.0
2017-04-13 10:30:00,52.52,52.59,52.52,52.59,3200.0,49.4433,49.5092,49.4433,49.5092,3200.0
2017-04-13 10:35:00,52.58,52.59,52.53,52.57,4690.0,49.4997,49.5092,49.4527,49.4903,4690.0
2017-04-13 10:40:00,52.56,52.58,52.53,52.58,5251.0,49.4809,49.4997,49.4527,49.4997,5251.0
2017-04-13 10:45:00,52.58,52.6,52.57,52.58,2644.0,49.4997,49.5186,49.4903,49.4997,2644.0
2017-04-13 10:50:00,52.58,52.63,52.58,52.63,3000.0,49.4997,49.5468,49.4997,49.5468,3000.0
2017-04-13 10:55:00,52.63,52.68,52.62,52.66,3290.0,49.5468,49.5939,49.5374,49.5751,3290.0
2017-04-13 11:00:00,52.66,52.68,52.64,52.64,3601.0,49.5751,49.5939,49.5562,49.5562,3601.0
2017-04-13 11:05:00,52.64,52.66,52.62,52.63,8892.0,49.5562,49.5751,49.5374,49.5468,8892.0
2017-04-13 11:10:00,52.63,52.64,52.61,52.62,4846.0,49.5468,49.5562,49.528,49.5374,4846.0
2017-04-13 11:15:00,52.61,52.63,52.58,52.6,4186.0,49.528,49.5468,49.4997,49.5186,4186.0
2017-04-13 11:20:00,52.59,52.64,52.59,52.64,6425.0,49.5092,49.5562,49.5092,49.5562,6425.0
2017-04-13 11:25:00,52.64,52.71,52.64,52.71,5800.0,49.5562,49.6221,49.5562,49.6221,5800.0
2017-04-13 11:30:00,52.7,52.72,52.69,52.71,5922.0,49.6127,49.6315,49.6033,49.6221,5922.0
2017-04-13 11:35:00,52.71,52.71,52.69,52.7,2126.0,49.6221,49.6221,49.6033,49.6127,2126.0
2017-04-13 11:40:00,52.7,52.7,52.66,52.67,3975.0,49.6127,49.6127,49.5751,49.5845,3975.0
2017-04-13 11:45:00,52.65,52.67,52.64,52.64,4006.0,49.5656,49.5845,49.5562,49.5562,4006.0
2017-04-13 11:50:00,52.63,52.67,52.63,52.67,3010.0,49.5468,49.5845,49.5468,49.5845,3010.0
2017-04-13 11:55:00,52.67,52.68,52.66,52.67,3300.0,49.5845,49.5939,49.5751,49.5845,3300.0
2017-04-13 12:00:00,52.67,52.67,52.59,52.6,4950.0,49.5845,49.5845,49.5092,49.5186,4950.0
2017-04-13 12:05:00,52.6,52.6,52.53,52.55,8136.0,49.5186,49.5186,49.4527,49.4715,8136.0
2017-04-13 12:10:00,52.54,52.56,52.52,52.55,5660.0,49.4621,49.4809,49.4433,49.4715,5660.0
2017-04-13 12:15:00,52.56,52.57,52.53,52.55,3879.0,49.4809,49.4903,49.4527,49.4715,3879.0
2017-04-13 12:20:00,52.56,52.58,52.53,52.54,5900.0,49.4809,49.4997,49.4527,49.4621,5900.0
2017-04-13 12:25:00,52.54,52.58,52.54,52.57,2300.0,49.4621,49.4997,49.4621,49.4903,2300.0
2017-04-13 12:30:00,52.58,52.61,52.58,52.59,2016.0,49.4997,49.528,49.4997,49.5092,2016.0
2017-04-13 12:35:00,52.59,52.59,52.55,52.56,2200.0,49.5092,49.5092,49.4715,49.4809,2200.0
2017-04-13 12:40:00,52.54,52.55,52.51,52.55,13637.0,49.4621,49.4715,49.4338,49.4715,13637.0
2017-04-13 12:45:00,52.55,52.57,52.54,52.54,29835.0,49.4715,49.4903,49.4621,49.4621,29835.0
2017-04-13 12:50:00,52.54,52.59,52.54,52.55,8149.0,49.4621,49.5092,49.4621,49.4715,8149.0
2017-04-13 12:55:00,52.54,52.55,52.52,52.54,5850.0,49.4621,49.4715,49.4433,49.4621,5850.0
2017-04-13 13:00:00,52.54,52.55,52.48,52.48,7478.0,49.4621,49.4715,49.4056,49.4056,7478.0
2017-04-13 13:05:00,52.47,52.47,52.43,52.45,7047.0,49.3962,49.3962,49.3585,49.3774,7047.0
2017-04-13 13:10:00,52.47,52.47,52.43,52.45,4897.0,49.3962,49.3962,49.3585,49.3774,4897.0
2017-04-13 13:15:00,52.44,52.45,52.43,52.44,3301.0,49.3679,49.3774,49.3585,49.3679,3301.0
2017-04-13 13:20:00,52.43,52.44,52.4,52.4,4020.0,49.3585,49.3679,49.3303,49.3303,4020.0
2017-04-13 13:25:00,52.41,52.46,52.41,52.46,4193.0,49.3397,49.3868,49.3397,49.3868,4193.0
2017-04-13 13:30:00,52.45,52.46,52.43,52.43,2900.0,49.3774,49.3868,49.3585,49.3585,2900.0
2017-04-13 13:35:00,52.44,52.46,52.43,52.44,3100.0,49.3679,49.3868,49.3585,49.3679,3100.0
2017-04-13 13:40:00,52.44,52.44,52.37,52.38,4600.0,49.3679,49.3679,49.302,49.3115,4600.0
2017-04-13 13:45:00,52.38,52.39,52.33,52.34,15306.0,49.3115,49.3209,49.2644,49.2738,15306.0
2017-04-13 13:50:00,52.34,52.38,52.34,52.38,2400.0,49.2738,49.3115,49.2738,49.3115,2400.0
2017-04-13 13:55:00,52.38,52.39,52.37,52.37,4400.0,49.3115,49.3209,49.302,49.302,4400.0
2017-04-13 14:00:00,52.38,52.44,52.37,52.44,5994.0,49.3115,49.3679,49.302,49.3679,5994.0
2017-04-13 14:05:00,52.43,52.48,52.43,52.48,6436.0,49.3585,49.4056,49.3585,49.4056,6436.0
2017-04-13 14:10:00,52.49,52.51,52.46,52.48,6124.0,49.415,49.4338,49.3868,49.4056,6124.0
2017-04-13 14:15:00,52.47,52.49,52.46,52.48,4268.0,49.3962,49.415,49.3868,49.4056,4268.0
2017-04-13 14:20:00,52.48,52.5,52.47,52.48,4465.0,49.4056,49.4244,49.3962,49.4056,4465.0
2017-04-13 14:25:00,52.49,52.51,52.46,52.46,5052.0,49.415,49.4338,49.3868,49.3868,5052.0
2017-04-13 14:30:00,52.47,52.5,52.47,52.49,5399.0,49.3962,49.4244,49.3962,49.415,5399.0
2017-04-13 14:35:00,52.49,52.49,52.45,52.46,4710.0,49.415,49.415,49.3774,49.3868,4710.0
2017-04-13 14:40:00,52.47,52.49,52.46,52.48,3837.0,49.3962,49.415,49.3868,49.4056,3837.0
2017-04-13 14:45:00,52.49,52.49,52.47,52.47,4584.0,49.415,49.415,49.3962,49.3962,4584.0
2017-04-13 14:50:00,52.46,52.47,52.42,52.43,4698.0,49.3868,49.3962,49.3491,49.3585,4698.0
2017-04-13 14:55:00,52.43,52.49,52.43,52.48,5068.0,49.3585,49.415,49.3585,49.4056,5068.0
2017-04-13 15:00:00,52.48,52.51,52.46,52.46,13042.0,49.4056,49.4338,49.3868,49.3868,13042.0
2017-04-13 15:05:00,52.46,52.47,52.42,52.42,5518.0,49.3868,49.3962,49.3491,49.3491,5518.0
2017-04-13 15:10:00,52.42,52.43,52.39,52.4,9597.0,49.3491,49.3585,49.3209,49.3303,9597.0
2017-04-13 15:15:00,52.4,52.4,52.34,52.4,9459.0,49.3303,49.3303,49.2738,49.3303,9459.0
2017-04-13 15:20:00,52.39,52.44,52.39,52.44,9339.0,49.3209,49.3679,49.3209,49.3679,9339.0
2017-04-13 15:25:00,52.44,52.44,52.41,52.42,5408.0,49.3679,49.3679,49.3397,49.3491,5408.0
2017-04-13 15:30:00,52.41,52.44,52.36,52.37,16419.0,49.3397,49.3679,49.2926,49.302,16419.0
2017-04-13 15:35:00,52.37,52.37,52.32,52.33,15540.0,49.302,49.302,49.255,49.2644,15540.0
2017-04-13 15:40:00,52.33,52.36,52.31,52.32,14847.0,49.2644,49.2926,49.2456,49.255,14847.0
2017-04-13 15:45:00,52.33,52.45,52.33,52.44,24321.0,49.2644,49.3774,49.2644,49.3679,24321.0
2017-04-13 15:50:00,52.44,52.45,52.37,52.38,31519.0,49.3679,49.3774,49.302,49.3115,31519.0
2017-04-13 15:55:00,52.38,52.39,52.32,52.33,72577.0,49.3115,49.3209,49.255,49.2644,72577.0
2017-04-17 09:30:00,52.63,52.7,52.43,52.67,44532.0,49.5468,49.6127,49.3585,49.5845,44532.0
2017-04-17 09:35:00,52.7,52.87,52.7,52.81,11252.0,49.6127,49.7728,49.6127,49.7163,11252.0
2017-04-17 09:40:00,52.82,52.86,52.79,52.86,8506.0,49.7257,49.7633,49.6974,49.7633,8506.0
2017-04-17 09:45:00,52.85,53.01,52.84,53.01,39896.0,49.7539,49.9046,49.7445,49.9046,39896.0
2017-04-17 09:50:00,53.01,53.15,52.99,53.15,22342.0,49.9046,50.0364,49.8857,50.0364,22342.0
2017-04-17 09:55:00,53.14,53.15,53.07,53.11,13215.0,50.0269,50.0364,49.961,49.9987,13215.0
2017-04-17 10:00:00,53.11,53.23,53.11,53.22,23546.0,49.9987,50.1117,49.9987,50.1023,23546.0
2017-04-17 10:05:00,53.22,53.43,53.22,53.41,53012.0,50.1023,50.2999,50.1023,50.2811,53012.0
2017-04-17 10:10:00,53.41,53.54,53.38,53.54,96614.0,50.2811,50.4035,50.2529,50.4035,96614.0
2017-04-17 10:15:00,53.54,53.55,53.4,53.52,43273.0,50.4035,50.4129,50.2717,50.3847,43273.0
2017-04-17 10:20:00,53.51,53.56,53.48,53.56,20265.0,50.3753,50.4223,50.347,50.4223,20265.0
2017-04-17 10:25:00,53.57,53.58,53.41,53.43,30150.0,50.4317,50.4412,50.2811,50.2999,30150.0
2017-04-17 10:30:00,53.43,53.48,53.43,53.45,18396.0,50.2999,50.347,50.2999,50.3188,18396.0
2017-04-17 10:35:00,53.44,53.44,53.32,53.39,21811.0,50.3094,50.3094,50.1964,50.2623,21811.0
2017-04-17 10:40:00,53.39,53.44,53.37,53.43,44403.0,50.2623,50.3094,50.2435,50.2999,44403.0
2017-04-17 10:45:00,53.42,53.5,53.41,53.48,22566.0,50.2905,50.3658,50.2811,50.347,22566.0
2017-04-17 10:50:00,53.49,53.55,53.49,53.54,16610.0,50.3564,50.4129,50.3564,50.4035,16610.0
2017-04-17 10:55:00,53.55,53.65,53.55,53.62,21147.0,50.4129,50.5071,50.4129,50.4788,21147.0
2017-04-17 11:00:00,53.61,53.68,53.58,53.66,41008.0,50.4694,50.5353,50.4412,50.5165,41008.0
2017-04-17 11:05:00,53.67,53.67,53.61,53.62,11866.0,50.5259,50.5259,50.4694,50.4788,11866.0
2017-04-17 11:10:00,53.62,53.64,53.62,53.63,10541.0,50.4788,50.4976,50.4788,50.4882,10541.0
2017-04-17 11:15:00,53.64,53.71,53.64,53.67,17904.0,50.4976,50.5635,50.4976,50.5259,17904.0
2017-04-17 11:20:00,53.67,53.67,53.61,53.62,5400.0,50.5259,50.5259,50.4694,50.4788,5400.0
2017-04-17 11:25:00,53.63,53.67,53.63,53.65,9040.0,50.4882,50.5259,50.4882,50.5071,9040.0
2017-04-17 11:30:00,53.65,53.65,53.61,53.62,4930.0,50.5071,50.5071,50.4694,50.4788,4930.0
2017-04-17 11:35:00,53.61,53.63,53.59,53.59,8438.0,50.4694,50.4882,50.4506,50.4506,8438.0
2017-04-17 11:40:00,53.59,53.59,53.52,53.52,4625.0,50.4506,50.4506,50.3847,50.3847,4625.0
2017-04-17 11:45:00,53.52,53.54,53.51,53.54,14976.0,50.3847,50.4035,50.3753,50.4035,14976.0
2017-04-17 11:50:00,53.54,53.56,53.52,53.52,6885.0,50.4035,50.4223,50.3847,50.3847,6885.0
2017-04-17 11:55:00,53.51,53.51,53.46,53.46,10344.0,50.3753,50.3753,50.3282,50.3282,10344.0
2017-04-17 12:00:00,53.47,53.53,53.47,53.52,9790.0,50.3376,50.3941,50.3376,50.3847,9790.0
2017-04-17 12:05:00,53.52,53.52,53.47,53.48,2788.0,50.3847,50.3847,50.3376,50.347,2788.0
2017-04-17 12:10:00,53.47,53.48,53.43,53.44,7285.0,50.3376,50.347,50.2999,50.3094,7285.0
2017-04-17 12:15:00,53.43,53.49,53.43,53.48,9466.0,50.2999,50.3564,50.2999,50.347,9466.0
2017-04-17 12:20:00,53.48,53.53,53.48,53.52,5758.0,50.347,50.3941,50.347,50.3847,5758.0
2017-04-17 12:25:00,53.51,53.51,53.47,53.48,3836.0,50.3753,50.3753,50.3376,50.347,3836.0
2017-04-17 12:30:00,53.49,53.49,53.47,53.47,4746.0,50.3564,50.3564,50.3376,50.3376,4746.0
2017-04-17 12:35:00,53.47,53.47,53.43,53.44,7300.0,50.3376,50.3376,50.2999,50.3094,7300.0
2017-04-17 12:40:00,53.45,53.46,53.44,53.46,1645.0,50.3188,50.3282,50.3094,50.3282,1645.0
2017-04-17 12:45:00,53.46,53.49,53.45,53.45,10831.0,50.3282,50.3564,50.3188,50.3188,10831.0
2017-04-17 12:50:00,53.45,53.45,53.42,53.44,11553.0,50.3188,50.3188,50.2905,50.3094,11553.0
2017-04-17 12:55:00,53.44,53.44,53.41,53.41,10151.0,50.3094,50.3094,50.2811,50.2811,10151.0
2017-04-17 13:00:00,53.41,53.45,53.41,53.44,5196.0,50.2811,50.3188,50.2811,50.3094,5196.0
2017-04-17 13:05:00,53.45,53.46,53.41,53.44,6944.0,50.3188,50.3282,50.2811,50.3094,6944.0
2017-04-17 13:10:00,53.44,53.45,53.41,53.41,10701.0,50.3094,50.3188,50.2811,50.2811,10701.0
2017-04-17 13:15:00,53.41,53.43,53.4,53.4,7043.0,50.2811,50.2999,50.2717,50.2717,7043.0
2017-04-17 13:20:00,53.4,53.4,53.36,53.37,17955.0,50.2717,50.2717,50.234,50.2435,17955.0
2017-04-17 13:25:00,53.38,53.42,53.37,53.41,7519.0,50.2529,50.2905,50.2435,50.2811,7519.0
2017-04-17 13:30:00,53.41,53.43,53.41,53.42,7931.0,50.2811,50.2999,50.2811,50.2905,7931.0
2017-04-17 13:35:00,53.42,53.43,53.37,53.38,7800.0,50.2905,50.2999,50.2435,50.2529,7800.0
2017-04-17 13:40:00,53.39,53.4,53.36,53.37,6877.0,50.2623,50.2717,50.234,50.2435,6877.0
2017-04-17 13:45:00,53.37,53.4,53.37,53.39,5976.0,50.2435,50.2717,50.2435,50.2623,5976.0
2017-04-17 13:50:00,53.4,53.42,53.37,53.4,13951.0,50.2717,50.2905,50.2435,50.2717,13951.0
2017-04-17 13:55:00,53.4,53.44,53.39,53.43,10758.0,50.2717,50.3094,50.2623,50.2999,10758.0
2017-04-17 14:00:00,53.43,53.45,53.41,53.45,4985.0,50.2999,50.3188,50.2811,50.3188,4985.0
2017-04-17 14:05:00,53.45,53.49,53.44,53.44,10513.0,50.3188,50.3564,50.3094,50.3094,10513.0
2017-04-17 14:10:00,53.44,53.47,53.44,53.44,8467.0,50.3094,50.3376,50.3094,50.3094,8467.0
2017-04-17 14:15:00,53.45,53.47,53.4,53.4,9867.0,50.3188,50.3376,50.2717,50.2717,9867.0
2017-04-17 14:20:00,53.4,53.41,53.39,53.39,2700.0,50.2717,50.2811,50.2623,50.2623,2700.0
2017-04-17 14:25:00,53.4,53.4,53.37,53.37,4603.0,50.2717,50.2717,50.2435,50.2435,4603.0
2017-04-17 14:30:00,53.37,53.43,53.36,53.42,14206.0,50.2435,50.2999,50.234,50.2905,14206.0
2017-04-17 14:35:00,53.43,53.44,53.41,53.44,6716.0,50.2999,50.3094,50.2811,50.3094,6716.0
2017-04-17 14:40:00,53.44,53.44,53.4,53.41,6500.0,50.3094,50.3094,50.2717,50.2811,6500.0
2017-04-17 14:45:00,53.42,53.43,53.38,53.38,7685.0,50.2905,50.2999,50.2529,50.2529,7685.0
2017-04-17 14:50:00,53.38,53.39,53.35,53.36,5627.0,50.2529,50.2623,50.2246,50.234,5627.0
2017-04-17 14:55:00,53.36,53.36,53.3,53.33,10337.0,50.234,50.234,50.1776,50.2058,10337.0
2017-04-17 15:00:00,53.32,53.36,53.32,53.35,10202.0,50.1964,50.234,50.1964,50.2246,10202.0
2017-04-17 15:05:00,53.35,53.38,53.33,53.38,11294.0,50.2246,50.2529,50.2058,50.2529,11294.0
2017-04-17 15:10:00,53.38,53.4,53.36,53.4,9481.0,50.2529,50.2717,50.234,50.2717,9481.0
2017-04-17 15:15:00,53.39,53.47,53.39,53.47,21480.0,50.2623,50.3376,50.2623,50.3376,21480.0
2017-04-17 15:20:00,53.47,53.48,53.45,53.48,12928.0,50.3376,50.347,50.3188,50.347,12928.0
2017-04-17 15:25:00,53.48,53.54,53.48,53.52,17468.0,50.347,50.4035,50.347,50.3847,17468.0
2017-04-17 15:30:00,53.52,53.52,53.44,53.45,23516.0,50.3847,50.3847,50.3094,50.3188,23516.0
2017-04-17 15:35:00,53.45,53.45,53.42,53.43,20056.0,50.3188,50.3188,50.2905,50.2999,20056.0
2017-04-17 15:40:00,53.44,53.45,53.39,53.41,33398.0,50.3094,50.3188,50.2623,50.2811,33398.0
2017-04-17 15:45:00,53.41,53.49,53.41,53.48,31418.0,50.2811,50.3564,50.2811,50.347,31418.0
2017-04-17 15:50:00,53.48,53.49,53.44,53.44,30836.0,50.347,50.3564,50.3094,50.3094,30836.0
2017-04-17 15:55:00,53.45,53.47,53.42,53.46,87315.0,50.3188,50.3376,50.2905,50.3282,87315.0
2017-04-18 09:30:00,53.02,53.31,53.01,53.13,31784.0,49.914,50.187,49.9046,50.0175,31784.0
2017-04-18 09:35:00,53.11,53.26,53.09,53.26,7450.0,49.9987,50.1399,49.9799,50.1399,7450.0
2017-04-18 09:40:00,53.25,53.34,53.21,53.34,14742.0,50.1305,50.2152,50.0928,50.2152,14742.0
2017-04-18 09:45:00,53.33,53.4,53.32,53.38,23015.0,50.2058,50.2717,50.1964,50.2529,23015.0
2017-04-18 09:50:00,53.38,53.46,53.38,53.43,17433.0,50.2529,50.3282,50.2529,50.2999,17433.0
2017-04-18 09:55:00,53.44,53.58,53.43,53.56,20474.0,50.3094,50.4412,50.2999,50.4223,20474.0
2017-04-18 10:00:00,53.56,53.6,53.4,53.41,23350.0,50.4223,50.46,50.2717,50.2811,23350.0
2017-04-18 10:05:00,53.4,53.43,53.37,53.42,26065.0,50.2717,50.2999,50.2435,50.2905,26065.0
2017-04-18 10:10:00,53.42,53.43,53.29,53.29,12228.0,50.2905,50.2999,50.1681,50.1681,12228.0
2017-04-18 10:15:00,53.3,53.3,53.15,53.16,13000.0,50.1776,50.1776,50.0364,50.0458,13000.0
2017-04-18 10:20:00,53.16,53.24,53.15,53.18,13122.0,50.0458,50.1211,50.0364,50.0646,13122.0
2017-04-18 10:25:00,53.18,53.21,53.16,53.16,11973.0,50.0646,50.0928,50.0458,50.0458,11973.0
2017-04-18 10:30:00,53.14,53.2,53.12,53.2,10745.0,50.0269,50.0834,50.0081,50.0834,10745.0
2017-04-18 10:35:00,53.2,53.24,53.19,53.19,47264.0,50.0834,50.1211,50.074,50.074,47264.0
2017-04-18 10:40:00,53.19,53.23,53.18,53.18,11983.0,50.074,50.1117,50.0646,50.0646,11983.0
2017-04-18 10:45:00,53.17,53.19,53.08,53.08,8218.0,50.0552,50.074,49.9705,49.9705,8218.0
2017-04-18 10:50:00,53.08,53.09,53.05,53.05,12353.0,49.9705,49.9799,49.9422,49.9422,12353.0
2017-04-18 10:55:00,53.05,53.05,53.01,53.05,7431.0,49.9422,49.9422,49.9046,49.9422,7431.0
2017-04-18 11:00:00,53.06,53.09,53.02,53.02,7610.0,49.9516,49.9799,49.914,49.914,7610.0
2017-04-18 11:05:00,53.02,53.05,52.99,53.0,6912.0,49.914,49.9422,49.8857,49.8951,6912.0
2017-04-18 11:10:00,53.0,53.04,52.97,52.98,16677.0,49.8951,49.9328,49.8669,49.8763,16677.0
2017-04-18 11:15:00,52.97,53.0,52.96,52.96,6349.0,49.8669,49.8951,49.8575,49.8575,6349.0
2017-04-18 11:20:00,52.97,52.97,52.9,52.91,10146.0,49.8669,49.8669,49.801,49.8104,10146.0
2017-04-18 11:25:00,52.91,52.92,52.89,52.89,19018.0,49.8104,49.8198,49.7916,49.7916,19018.0
2017-04-18 11:30:00,52.89,52.92,52.84,52.84,16966.0,49.7916,49.8198,49.7445,49.7445,16966.0
2017-04-18 11:35:00,52.83,52.83,52.78,52.79,14440.0,49.7351,49.7351,49.688,49.6974,14440.0
2017-04-18 11:40:00,52.78,52.8,52.74,52.78,19816.0,49.688,49.7069,49.6504,49.688,19816.0
2017-04-18 11:45:00,52.78,52.8,52.77,52.78,6821.0,49.688,49.7069,49.6786,49.688,6821.0
2017-04-18 11:50:00,52.78,52.8,52.75,52.8,9477.0,49.688,49.7069,49.6598,49.7069,9477.0
2017-04-18 11:55:00,52.8,52.8,52.75,52.75,12906.0,49.7069,49.7069,49.6598,49.6598,12906.0
2017-04-18 12:00:00,52.74,52.76,52.7,52.76,8862.0,49.6504,49.6692,49.6127,49.6692,8862.0
2017-04-18 12:05:00,52.77,52.77,52.73,52.74,5459.0,49.6786,49.6786,49.641,49.6504,5459.0
2017-04-18 12:10:00,52.74,52.76,52.7,52.74,6720.0,49.6504,49.6692,49.6127,49.6504,6720.0
2017-04-18 12:15:00,52.74,52.74,52.68,52.72,12619.0,49.6504,49.6504,49.5939,49.6315,12619.0
2017-04-18 12:20:00,52.72,52.75,52.72,52.74,13967.0,49.6315,49.6598,49.6315,49.6504,13967.0
2017-04-18 12:25:00,52.75,52.75,52.74,52.74,6009.0,49.6598,49.6598,49.6504,49.6504,6009.0
2017-04-18 12:30:00,52.74,52.75,52.71,52.72,10554.0,49.6504,49.6598,49.6221,49.6315,10554.0
2017-04-18 12:35:00,52.71,52.72,52.68,52.71,10472.0,49.6221,49.6315,49.5939,49.6221,10472.0
2017-04-18 12:40:00,52.72,52.77,52.71,52.76,4184.0,49.6315,49.6786,49.6221,49.6692,4184.0
2017-04-18 12:45:00,52.77,52.77,52.72,52.74,4211.0,49.6786,49.6786,49.6315,49.6504,4211.0
2017-04-18 12:50:00,52.74,52.83,52.73,52.81,6092.0,49.6504,49.7351,49.641,49.7163,6092.0
2017-04-18 12:55:00,52.81,52.84,52.79,52.79,4210.0,49.7163,49.7445,49.6974,49.6974,4210.0
2017-04-18 13:00:00,52.79,52.79,52.76,52.77,3810.0,49.6974,49.6974,49.6692,49.6786,3810.0
2017-04-18 13:05:00,52.77,52.77,52.75,52.77,4159.0,49.6786,49.6786,49.6598,49.6786,4159.0
2017-04-18 13:10:00,52.78,52.85,52.77,52.85,8134.0,49.688,49.7539,49.6786,49.7539,8134.0
2017-04-18 13:15:00,52.85,52.87,52.84,52.87,6462.0,49.7539,49.7728,49.7445,49.7728,6462.0
2017-04-18 13:20:00,52.87,52.87,52.85,52.86,3343.0,49.7728,49.7728,49.7539,49.7633,3343.0
2017-04-18 13:25:00,52.87,52.87,52.82,52.83,7087.0,49.7728,49.7728,49.7257,49.7351,7087.0
2017-04-18 13:30:00,52.83,52.85,52.82,52.85,4785.0,49.7351,49.7539,49.7257,49.7539,4785.0
2017-04-18 13:35:00,52.86,52.88,52.85,52.87,3498.0,49.7633,49.7822,49.7539,49.7728,3498.0
2017-04-18 13:40:00,52.87,52.88,52.85,52.87,5720.0,49.7728,49.7822,49.7539,49.7728,5720.0
2017-04-18 13:45:00,52.87,52.88,52.84,52.87,2406.0,49.7728,49.7822,49.7445,49.7728,2406.0
2017-04-18 13:50:00,52.87,52.88,52.86,52.87,3541.0,49.7728,49.7822,49.7633,49.7728,3541.0
2017-04-18 13:55:00,52.87,52.87,52.85,52.85,8272.0,49.7728,49.7728,49.7539,49.7539,8272.0
2017-04-18 14:00:00,52.86,52.94,52.86,52.93,9998.0,49.7633,49.8387,49.7633,49.8292,9998.0
2017-04-18 14:05:00,52.94,52.94,52.89,52.9,7757.0,49.8387,49.8387,49.7916,49.801,7757.0
2017-04-18 14:10:00,52.91,52.93,52.91,52.92,6360.0,49.8104,49.8292,49.8104,49.8198,6360.0
2017-04-18 14:15:00,52.92,52.96,52.91,52.96,6161.0,49.8198,49.8575,49.8104,49.8575,6161.0
2017-04-18 14:20:00,52.96,52.96,52.92,52.94,7421.0,49.8575,49.8575,49.8198,49.8387,7421.0
2017-04-18 14:25:00,52.95,52.99,52.93,52.99,4773.0,49.8481,49.8857,49.8292,49.8857,4773.0
2017-04-18 14:30:00,52.98,53.03,52.98,53.03,8707.0,49.8763,49.9234,49.8763,49.9234,8707.0
2017-04-18 14:35:00,53.03,53.08,53.03,53.05,9928.0,49.9234,49.9705,49.9234,49.9422,9928.0
2017-04-18 14:40:00,53.05,53.05,52.98,53.0,5600.0,49.9422,49.9422,49.8763,49.8951,5600.0
2017-04-18 14:45:00,53.0,53.02,52.98,53.01,4847.0,49.8951,49.914,49.8763,49.9046,4847.0
2017-04-18 14:50:00,53.01,53.04,52.99,53.03,6047.0,49.9046,49.9328,49.8857,49.9234,6047.0
2017-04-18 14:55:00,53.03,53.05,53.0,53.02,7595.0,49.9234,49.9422,49.8951,49.914,7595.0
2017-04-18 15:00:00,53.02,53.05,53.0,53.02,9800.0,49.914,49.9422,49.8951,49.914,9800.0
2017-04-18 15:05:00,53.02,53.05,53.02,53.05,9272.0,49.914,49.9422,49.914,49.9422,9272.0
2017-04-18 15:10:00,53.05,53.05,53.01,53.02,5610.0,49.9422,49.9422,49.9046,49.914,5610.0
2017-04-18 15:15:00,53.01,53.03,53.0,53.03,9343.0,49.9046,49.9234,49.8951,49.9234,9343.0
2017-04-18 15:20:00,53.04,53.08,53.04,53.08,10726.0,49.9328,49.9705,49.9328,49.9705,10726.0
2017-04-18 15:25:00,53.09,53.1,53.06,53.07,5988.0,49.9799,49.9893,49.9516,49.961,5988.0
2017-04-18 15:30:00,53.07,53.09,53.04,53.09,15637.0,49.961,49.9799,49.9328,49.9799,15637.0
2017-04-18 15:35:00,53.08,53.15,53.08,53.14,15823.0,49.9705,50.0364,49.9705,50.0269,15823.0
2017-04-18 15:40:00,53.14,53.17,53.13,53.13,19136.0,50.0269,50.0552,50.0175,50.0175,19136.0
2017-04-18 15:45:00,53.13,53.13,53.09,53.09,35325.0,50.0175,50.0175,49.9799,49.9799,35325.0
2017-04-18 15:50:00,53.08,53.1,53.05,53.07,46022.0,49.9705,49.9893,49.9422,49.961,46022.0
2017-04-18 15:55:00,53.06,53.08,53.03,53.04,86886.0,49.9516,49.9705,49.9234,49.9328,86886.0
2017-04-19 09:30:00,53.35,53.42,53.19,53.19,21282.0,50.2246,50.2905,50.074,50.074,21282.0
2017-04-19 09:35:00,53.14,53.29,53.14,53.23,9289.0,50.0269,50.1681,50.0269,50.1117,9289.0
2017-04-19 09:40:00,53.21,53.22,53.06,53.13,6050.0,50.0928,50.1023,49.9516,50.0175,6050.0
2017-04-19 09:45:00,53.13,53.16,53.01,53.08,15110.0,50.0175,50.0458,49.9046,49.9705,15110.0
2017-04-19 09:50:00,53.07,53.2,53.07,53.11,8723.0,49.961,50.0834,49.961,49.9987,8723.0
2017-04-19 09:55:00,53.11,53.14,53.03,53.07,12177.0,49.9987,50.0269,49.9234,49.961,12177.0
2017-04-19 10:00:00,53.08,53.18,53.05,53.15,11703.0,49.9705,50.0646,49.9422,50.0364,11703.0
2017-04-19 10:05:00,53.15,53.18,53.15,53.15,8056.0,50.0364,50.0646,50.0364,50.0364,8056.0
2017-04-19 10:10:00,53.14,53.17,53.12,53.12,8185.0,50.0269,50.0552,50.0081,50.0081,8185.0
2017-04-19 10:15:00,53.13,53.13,53.08,53.08,7232.0,50.0175,50.0175,49.9705,49.9705,7232.0
2017-04-19 10:20:00,53.08,53.13,53.08,53.13,10579.0,49.9705,50.0175,49.9705,50.0175,10579.0
2017-04-19 10:25:00,53.14,53.14,53.1,53.1,3067.0,50.0269,50.0269,49.9893,49.9893,3067.0
2017-04-19 10:30:00,53.11,53.11,53.01,53.06,10340.0,49.9987,49.9987,49.9046,49.9516,10340.0
2017-04-19 10:35:00,53.06,53.08,52.95,52.98,35606.0,49.9516,49.9705,49.8481,49.8763,35606.0
2017-04-19 10:40:00,52.98,53.01,52.97,53.01,9305.0,49.8763,49.9046,49.8669,49.9046,9305.0
2017-04-19 10:45:00,53.01,53.07,53.01,53.02,8487.0,49.9046,49.961,49.9046,49.914,8487.0
2017-04-19 10:50:00,53.01,53.05,52.99,53.03,7118.0,49.9046,49.9422,49.8857,49.9234,7118.0
2017-04-19 10:55:00,53.03,53.03,52.99,53.0,11189.0,49.9234,49.9234,49.8857,49.8951,11189.0
2017-04-19 11:00:00,53.0,53.04,53.0,53.03,5853.0,49.8951,49.9328,49.8951,49.9234,5853.0
2017-04-19 11:05:00,53.03,53.07,53.03,53.04,13753.0,49.9234,49.961,49.9234,49.9328,13753.0
2017-04-19 11:10:00,53.04,53.1,53.03,53.09,10000.0,49.9328,49.9893,49.9234,49.9799,10000.0
2017-04-19 11:15:00,53.1,53.18,53.1,53.16,18420.0,49.9893,50.0646,49.9893,50.0458,18420.0
2017-04-19 11:20:00,53.17,53.18,53.14,53.16,9010.0,50.0552,50.0646,50.0269,50.0458,9010.0
2017-04-19 11:25:00,53.16,53.17,53.13,53.17,10718.0,50.0458,50.0552,50.0175,50.0552,10718.0
2017-04-19 11:30:00,53.18,53.18,53.1,53.1,6369.0,50.0646,50.0646,49.9893,49.9893,6369.0
2017-04-19 11:35:00,53.1,53.14,53.09,53.14,8370.0,49.9893,50.0269,49.9799,50.0269,8370.0
2017-04-19 11:40:00,53.14,53.14,53.1,53.1,8032.0,50.0269,50.0269,49.9893,49.9893,8032.0
2017-04-19 11:45:00,53.11,53.15,53.1,53.15,4146.0,49.9987,50.0364,49.9893,50.0364,4146.0
2017-04-19 11:50:00,53.15,53.16,53.11,53.12,5066.0,50.0364,50.0458,49.9987,50.0081,5066.0
2017-04-19 11:55:00,53.12,53.12,53.06,53.06,6356.0,50.0081,50.0081,49.9516,49.9516,6356.0
2017-04-19 12:00:00,53.05,53.07,53.02,53.02,6343.0,49.9422,49.961,49.914,49.914,6343.0
2017-04-19 12:05:00,53.02,53.02,52.98,53.01,11418.0,49.914,49.914,49.8763,49.9046,11418.0
2017-04-19 12:10:00,53.0,53.03,52.98,53.01,8709.0,49.8951,49.9234,49.8763,49.9046,8709.0
2017-04-19 12:15:00,53.0,53.01,52.98,52.99,5104.0,49.8951,49.9046,49.8763,49.8857,5104.0
2017-04-19 12:20:00,52.98,53.03,52.97,53.02,7355.0,49.8763,49.9234,49.8669,49.914,7355.0
2017-04-19 12:25:00,53.02,53.02,53.0,53.0,6213.0,49.914,49.914,49.8951,49.8951,6213.0
2017-04-19 12:30:00,53.0,53.02,52.99,53.0,7534.0,49.8951,49.914,49.8857,49.8951,7534.0
2017-04-19 12:35:00,53.0,53.06,52.99,53.06,9754.0,49.8951,49.9516,49.8857,49.9516,9754.0
2017-04-19 12:40:00,53.07,53.09,53.06,53.08,6512.0,49.961,49.9799,49.9516,49.9705,6512.0
2017-04-19 12:45:00,53.07,53.1,53.07,53.09,4000.0,49.961,49.9893,49.961,49.9799,4000.0
2017-04-19 12:50:00,53.09,53.15,53.08,53.15,5507.0,49.9799,50.0364,49.9705,50.0364,5507.0
2017-04-19 12:55:00,53.14,53.16,53.13,53.14,5000.0,50.0269,50.0458,50.0175,50.0269,5000.0
2017-04-19 13:00:00,53.13,53.14,53.08,53.08,10011.0,50.0175,50.0269,49.9705,49.9705,10011.0
2017-04-19 13:05:00,53.08,53.08,53.04,53.05,4152.0,49.9705,49.9705,49.9328,49.9422,4152.0
2017-04-19 13:10:00,53.06,53.09,53.06,53.09,5028.0,49.9516,49.9799,49.9516,49.9799,5028.0
2017-04-19 13:15:00,53.08,53.13,53.08,53.13,4661.0,49.9705,50.0175,49.9705,50.0175,4661.0
2017-04-19 13:20:00,53.13,53.19,53.13,53.18,6100.0,50.0175,50.074,50.0175,50.0646,6100.0
2017-04-19 13:25:00,53.17,53.18,53.16,53.17,5220.0,50.0552,50.0646,50.0458,50.0552,5220.0
2017-04-19 13:30:00,53.17,53.18,53.16,53.17,4201.0,50.0552,50.0646,50.0458,50.0552,4201.0
2017-04-19 13:35:00,53.18,53.18,53.14,53.14,8422.0,50.0646,50.0646,50.0269,50.0269,8422.0
2017-04-19 13:40:00,53.14,53.15,53.12,53.14,17736.0,50.0269,50.0364,50.0081,50.0269,17736.0
2017-04-19 13:45:00,53.14,53.17,53.12,53.15,30094.0,50.0269,50.0552,50.0081,50.0364,30094.0
2017-04-19 13:50:00,53.16,53.17,53.13,53.15,7792.0,50.0458,50.0552,50.0175,50.0364,7792.0
2017-04-19 13:55:00,53.15,53.17,53.13,53.15,19909.0,50.0364,50.0552,50.0175,50.0364,19909.0
2017-04-19 14:00:00,53.15,53.21,53.15,53.17,23466.0,50.0364,50.0928,50.0364,50.0552,23466.0
2017-04-19 14:05:00,53.17,53.18,53.13,53.14,31867.0,50.0552,50.0646,50.0175,50.0269,31867.0
2017-04-19 14:10:00,53.14,53.18,53.13,53.16,33196.0,50.0269,50.0646,50.0175,50.0458,33196.0
2017-04-19 14:15:00,53.16,53.16,53.11,53.16,12169.0,50.0458,50.0458,49.9987,50.0458,12169.0
2017-04-19 14:20:00,53.15,53.16,53.13,53.15,9219.0,50.0364,50.0458,50.0175,50.0364,9219.0
2017-04-19 14:25:00,53.14,53.19,53.14,53.17,9622.0,50.0269,50.074,50.0269,50.0552,9622.0
2017-04-19 14:30:00,53.17,53.18,53.16,53.16,8172.0,50.0552,50.0646,50.0458,50.0458,8172.0
2017-04-19 14:35:00,53.17,53.2,53.16,53.19,14049.0,50.0552,50.0834,50.0458,50.074,14049.0
2017-04-19 14:40:00,53.2,53.2,53.16,53.16,10648.0,50.0834,50.0834,50.0458,50.0458,10648.0
2017-04-19 14:45:00,53.16,53.18,53.11,53.11,12320.0,50.0458,50.0646,49.9987,49.9987,12320.0
2017-04-19 14:50:00,53.11,53.12,53.01,53.05,18773.0,49.9987,50.0081,49.9046,49.9422,18773.0
2017-04-19 14:55:00,53.05,53.1,53.05,53.08,11945.0,49.9422,49.9893,49.9422,49.9705,11945.0
2017-04-19 15:00:00,53.08,53.1,53.04,53.07,15405.0,49.9705,49.9893,49.9328,49.961,15405.0
2017-04-19 15:05:00,53.08,53.08,53.04,53.07,17226.0,49.9705,49.9705,49.9328,49.961,17226.0
2017-04-19 15:10:00,53.08,53.11,53.07,53.07,13619.0,49.9705,49.9987,49.961,49.961,13619.0
2017-04-19 15:15:00,53.07,53.07,53.05,53.07,20909.0,49.961,49.961,49.9422,49.961,20909.0
2017-04-19 15:20:00,53.07,53.09,53.04,53.05,12873.0,49.961,49.9799,49.9328,49.9422,12873.0
2017-04-19 15:25:00,53.05,53.06,52.97,52.98,27632.0,49.9422,49.9516,49.8669,49.8763,27632.0
2017-04-19 15:30:00,52.98,53.02,52.95,53.0,35400.0,49.8763,49.914,49.8481,49.8951,35400.0
2017-04-19 15:35:00,52.99,53.05,52.98,53.04,31474.0,49.8857,49.9422,49.8763,49.9328,31474.0
2017-04-19 15:40:00,53.04,53.05,52.98,52.99,51291.0,49.9328,49.9422,49.8763,49.8857,51291.0
2017-04-19 15:45:00,52.99,53.0,52.96,53.0,74374.0,49.8857,49.8951,49.8575,49.8951,74374.0
2017-04-19 15:50:00,52.99,53.01,52.98,53.0,62415.0,49.8857,49.9046,49.8763,49.8951,62415.0
2017-04-19 15:55:00,53.0,53.06,53.0,53.05,156386.0,49.8951,49.9516,49.8951,49.9422,156386.0
2017-04-20 09:30:00,53.33,53.36,52.93,52.93,26650.0,50.2058,50.234,49.8292,49.8292,26650.0
2017-04-20 09:35:00,52.94,53.12,52.92,53.01,17655.0,49.8387,50.0081,49.8198,49.9046,17655.0
2017-04-20 09:40:00,52.98,53.0,52.83,52.87,18054.0,49.8763,49.8951,49.7351,49.7728,18054.0
2017-04-20 09:45:00,52.88,52.94,52.85,52.87,25381.0,49.7822,49.8387,49.7539,49.7728,25381.0
2017-04-20 09:50:00,52.86,52.89,52.79,52.88,33707.0,49.7633,49.7916,49.6974,49.7822,33707.0
2017-04-20 09:55:00,52.87,52.87,52.81,52.84,23396.0,49.7728,49.7728,49.7163,49.7445,23396.0
2017-04-20 10:00:00,52.83,52.87,52.79,52.86,45182.0,49.7351,49.7728,49.6974,49.7633,45182.0
2017-04-20 10:05:00,52.86,52.9,52.79,52.87,33121.0,49.7633,49.801,49.6974,49.7728,33121.0
2017-04-20 10:10:00,52.88,52.97,52.87,52.93,34636.0,49.7822,49.8669,49.7728,49.8292,34636.0
2017-04-20 10:15:00,52.93,52.94,52.88,52.89,16014.0,49.8292,49.8387,49.7822,49.7916,16014.0
2017-04-20 10:20:00,52.89,52.92,52.85,52.87,27336.0,49.7916,49.8198,49.7539,49.7728,27336.0
2017-04-20 10:25:00,52.88,52.94,52.84,52.84,14277.0,49.7822,49.8387,49.7445,49.7445,14277.0
2017-04-20 10:30:00,52.85,52.9,52.83,52.89,15508.0,49.7539,49.801,49.7351,49.7916,15508.0
2017-04-20 10:35:00,52.88,52.94,52.85,52.92,11696.0,49.7822,49.8387,49.7539,49.8198,11696.0
2017-04-20 10:40:00,52.93,53.01,52.92,53.01,8803.0,49.8292,49.9046,49.8198,49.9046,8803.0
2017-04-20 10:45:00,53.01,53.01,52.96,52.98,10506.0,49.9046,49.9046,49.8575,49.8763,10506.0
2017-04-20 10:50:00,52.98,52.99,52.92,52.94,10088.0,49.8763,49.8857,49.8198,49.8387,10088.0
2017-04-20 10:55:00,52.93,52.95,52.89,52.9,13372.0,49.8292,49.8481,49.7916,49.801,13372.0
2017-04-20 11:00:00,52.9,52.96,52.89,52.96,10048.0,49.801,49.8575,49.7916,49.8575,10048.0
2017-04-20 11:05:00,52.95,53.03,52.94,53.03,20540.0,49.8481,49.9234,49.8387,49.9234,20540.0
2017-04-20 11:10:00,53.03,53.03,52.94,52.96,32116.0,49.9234,49.9234,49.8387,49.8575,32116.0
2017-04-20 11:15:00,52.95,52.95,52.87,52.88,29558.0,49.8481,49.8481,49.7728,49.7822,29558.0
2017-04-20 11:20:00,52.89,52.89,52.85,52.87,10508.0,49.7916,49.7916,49.7539,49.7728,10508.0
2017-04-20 11:25:00,52.86,52.92,52.85,52.9,12638.0,49.7633,49.8198,49.7539,49.801,12638.0
2017-04-20 11:30:00,52.9,52.98,52.89,52.97,13897.0,49.801,49.8763,49.7916,49.8669,13897.0
2017-04-20 11:35:00,52.97,53.04,52.96,53.02,19482.0,49.8669,49.9328,49.8575,49.914,19482.0
2017-04-20 11:40:00,53.01,53.05,52.97,53.05,13407.0,49.9046,49.9422,49.8669,49.9422,13407.0
2017-04-20 11:45:00,53.05,53.09,53.02,53.06,18355.0,49.9422,49.9799,49.914,49.9516,18355.0
2017-04-20 11:50:00,53.05,53.06,53.01,53.06,10052.0,49.9422,49.9516,49.9046,49.9516,10052.0
2017-04-20 11:55:00,53.06,53.07,53.03,53.06,5456.0,49.9516,49.961,49.9234,49.9516,5456.0
2017-04-20 12:00:00,53.07,53.1,53.06,53.08,6261.0,49.961,49.9893,49.9516,49.9705,6261.0
2017-04-20 12:05:00,53.1,53.14,53.09,53.12,7532.0,49.9893,50.0269,49.9799,50.0081,7532.0
2017-04-20 12:10:00,53.12,53.12,53.08,53.1,8892.0,50.0081,50.0081,49.9705,49.9893,8892.0
2017-04-20 12:15:00,53.1,53.16,53.09,53.15,17195.0,49.9893,50.0458,49.9799,50.0364,17195.0
2017-04-20 12:20:00,53.16,53.21,53.15,53.21,8089.0,50.0458,50.0928,50.0364,50.0928,8089.0
2017-04-20 12:25:00,53.21,53.21,53.13,53.14,7761.0,50.0928,50.0928,50.0175,50.0269,7761.0
2017-04-20 12:30:00,53.14,53.19,53.13,53.19,4992.0,50.0269,50.074,50.0175,50.074,4992.0
2017-04-20 12:35:00,53.19,53.19,53.15,53.18,7561.0,50.074,50.074,50.0364,50.0646,7561.0
2017-04-20 12:40:00,53.18,53.27,53.18,53.27,6257.0,50.0646,50.1493,50.0646,50.1493,6257.0
2017-04-20 12:45:00,53.26,53.28,53.23,53.27,7837.0,50.1399,50.1587,50.1117,50.1493,7837.0
2017-04-20 12:50:00,53.26,53.29,53.25,53.28,8761.0,50.1399,50.1681,50.1305,50.1587,8761.0
2017-04-20 12:55:00,53.27,53.27,53.24,53.26,6382.0,50.1493,50.1493,50.1211,50.1399,6382.0
2017-04-20 13:00:00,53.25,53.3,53.24,53.28,13211.0,50.1305,50.1776,50.1211,50.1587,13211.0
2017-04-20 13:05:00,53.28,53.36,53.28,53.32,22984.0,50.1587,50.234,50.1587,50.1964,22984.0
2017-04-20 13:10:00,53.32,53.34,53.31,53.33,4137.0,50.1964,50.2152,50.187,50.2058,4137.0
2017-04-20 13:15:00,53.33,53.33,53.24,53.26,7939.0,50.2058,50.2058,50.1211,50.1399,7939.0
2017-04-20 13:20:00,53.27,53.28,53.25,53.28,7121.0,50.1493,50.1587,50.1305,50.1587,7121.0
2017-04-20 13:25:00,53.28,53.32,53.28,53.29,10197.0,50.1587,50.1964,50.1587,50.1681,10197.0
2017-04-20 13:30:00,53.3,53.33,53.28,53.32,8672.0,50.1776,50.2058,50.1587,50.1964,8672.0
2017-04-20 13:35:00,53.33,53.34,53.31,53.32,8218.0,50.2058,50.2152,50.187,50.1964,8218.0
2017-04-20 13:40:00,53.32,53.35,53.32,53.34,8226.0,50.1964,50.2246,50.1964,50.2152,8226.0
2017-04-20 13:45:00,53.35,53.36,53.33,53.34,5147.0,50.2246,50.234,50.2058,50.2152,5147.0
2017-04-20 13:50:00,53.35,53.38,53.35,53.37,6704.0,50.2246,50.2529,50.2246,50.2435,6704.0
2017-04-20 13:55:00,53.37,53.4,53.31,53.32,12783.0,50.2435,50.2717,50.187,50.1964,12783.0
2017-04-20 14:00:00,53.33,53.33,53.3,53.32,4000.0,50.2058,50.2058,50.1776,50.1964,4000.0
2017-04-20 14:05:00,53.32,53.32,53.22,53.23,12171.0,50.1964,50.1964,50.1023,50.1117,12171.0
2017-04-20 14:10:00,53.24,53.25,53.23,53.23,7649.0,50.1211,50.1305,50.1117,50.1117,7649.0
2017-04-20 14:15:00,53.24,53.25,53.21,53.22,11136.0,50.1211,50.1305,50.0928,50.1023,11136.0
2017-04-20 14:20:00,53.23,53.27,53.22,53.27,7676.0,50.1117,50.1493,50.1023,50.1493,7676.0
2017-04-20 14:25:00,53.26,53.26,53.19,53.2,13891.0,50.1399,50.1399,50.074,50.0834,13891.0
2017-04-20 14:30:00,53.2,53.27,53.2,53.25,9882.0,50.0834,50.1493,50.0834,50.1305,9882.0
2017-04-20 14:35:00,53.26,53.3,53.25,53.27,10784.0,50.1399,50.1776,50.1305,50.1493,10784.0
2017-04-20 14:40:00,53.28,53.3,53.25,53.25,7152.0,50.1587,50.1776,50.1305,50.1305,7152.0
2017-04-20 14:45:00,53.25,53.27,53.25,53.27,8684.0,50.1305,50.1493,50.1305,50.1493,8684.0
2017-04-20 14:50:00,53.26,53.28,53.24,53.27,7424.0,50.1399,50.1587,50.1211,50.1493,7424.0
2017-04-20 14:55:00,53.28,53.29,53.26,53.26,7784.0,50.1587,50.1681,50.1399,50.1399,7784.0
2017-04-20 15:00:00,53.25,53.25,53.17,53.19,14879.0,50.1305,50.1305,50.0552,50.074,14879.0
2017-04-20 15:05:00,53.19,53.21,53.16,53.2,15371.0,50.074,50.0928,50.0458,50.0834,15371.0
2017-04-20 15:10:00,53.21,53.23,53.2,53.23,10285.0,50.0928,50.1117,50.0834,50.1117,10285.0
2017-04-20 15:15:00,53.23,53.24,53.16,53.16,19060.0,50.1117,50.1211,50.0458,50.0458,19060.0
2017-04-20 15:20:00,53.16,53.17,53.11,53.12,17406.0,50.0458,50.0552,49.9987,50.0081,17406.0
2017-04-20 15:25:00,53.13,53.17,53.12,53.17,18834.0,50.0175,50.0552,50.0081,50.0552,18834.0
2017-04-20 15:30:00,53.18,53.21,53.16,53.21,31443.0,50.0646,50.0928,50.0458,50.0928,31443.0
2017-04-20 15:35:00,53.21,53.22,53.19,53.21,31696.0,50.0928,50.1023,50.074,50.0928,31696.0
2017-04-20 15:40:00,53.21,53.21,53.17,53.18,32592.0,50.0928,50.0928,50.0552,50.0646,32592.0
2017-04-20 15:45:00,53.19,53.2,53.15,53.2,45761.0,50.074,50.0834,50.0364,50.0834,45761.0
2017-04-20 15:50:00,53.2,53.21,53.17,53.17,40378.0,50.0834,50.0928,50.0552,50.0552,40378.0
2017-04-20 15:55:00,53.17,53.22,53.12,53.14,120949.0,50.0552,50.1023,50.0081,50.0269,120949.0
2017-04-21 09:30:00,53.26,53.38,53.09,53.09,111039.0,50.1399,50.2529,49.9799,49.9799,111039.0
2017-04-21 09:35:00,53.14,53.16,53.03,53.03,9046.0,50.0269,50.0458,49.9234,49.9234,9046.0
2017-04-21 09:40:00,53.02,53.08,53.01,53.07,78367.0,49.914,49.9705,49.9046,49.961,78367.0
2017-04-21 09:45:00,53.07,53.18,53.05,53.18,31712.0,49.961,50.0646,49.9422,50.0646,31712.0
2017-04-21 09:50:00,53.18,53.28,53.18,53.24,16216.0,50.0646,50.1587,50.0646,50.1211,16216.0
2017-04-21 09:55:00,53.24,53.32,53.24,53.31,8845.0,50.1211,50.1964,50.1211,50.187,8845.0
2017-04-21 10:00:00,53.31,53.37,53.31,53.37,15755.0,50.187,50.2435,50.187,50.2435,15755.0
2017-04-21 10:05:00,53.36,53.37,53.34,53.37,19777.0,50.234,50.2435,50.2152,50.2435,19777.0
2017-04-21 10:10:00,53.37,53.37,53.29,53.29,9297.0,50.2435,50.2435,50.1681,50.1681,9297.0
2017-04-21 10:15:00,53.29,53.31,53.2,53.23,16304.0,50.1681,50.187,50.0834,50.1117,16304.0
2017-04-21 10:20:00,53.24,53.24,53.17,53.19,36752.0,50.1211,50.1211,50.0552,50.074,36752.0
2017-04-21 10:25:00,53.19,53.19,53.1,53.12,18313.0,50.074,50.074,49.9893,50.0081,18313.0
2017-04-21 10:30:00,53.12,53.13,53.08,53.08,16524.0,50.0081,50.0175,49.9705,49.9705,16524.0
2017-04-21 10:35:00,53.07,53.1,53.03,53.04,9545.0,49.961,49.9893,49.9234,49.9328,9545.0
2017-04-21 10:40:00,53.04,53.08,53.03,53.07,12950.0,49.9328,49.9705,49.9234,49.961,12950.0
2017-04-21 10:45:00,53.06,53.07,53.0,53.01,37988.0,49.9516,49.961,49.8951,49.9046,37988.0
2017-04-21 10:50:00,53.01,53.01,52.98,52.99,8592.0,49.9046,49.9046,49.8763,49.8857,8592.0
2017-04-21 10:55:00,52.99,52.99,52.94,52.97,18121.0,49.8857,49.8857,49.8387,49.8669,18121.0
2017-04-21 11:00:00,52.96,52.96,52.88,52.89,19219.0,49.8575,49.8575,49.7822,49.7916,19219.0
2017-04-21 11:05:00,52.9,52.9,52.87,52.88,3700.0,49.801,49.801,49.7728,49.7822,3700.0
2017-04-21 11:10:00,52.89,52.9,52.83,52.86,12530.0,49.7916,49.801,49.7351,49.7633,12530.0
2017-04-21 11:15:00,52.87,52.99,52.85,52.94,93019.0,49.7728,49.8857,49.7539,49.8387,93019.0
2017-04-21 11:20:00,52.94,53.01,52.93,53.01,14038.0,49.8387,49.9046,49.8292,49.9046,14038.0
2017-04-21 11:25:00,53.01,53.04,53.0,53.03,20703.0,49.9046,49.9328,49.8951,49.9234,20703.0
2017-04-21 11:30:00,53.03,53.03,52.94,52.95,14278.0,49.9234,49.9234,49.8387,49.8481,14278.0
2017-04-21 11:35:00,52.94,52.96,52.93,52.95,13279.0,49.8387,49.8575,49.8292,49.8481,13279.0
2017-04-21 11:40:00,52.94,52.96,52.94,52.96,8997.0,49.8387,49.8575,49.8387,49.8575,8997.0
2017-04-21 11:45:00,52.97,52.99,52.96,52.98,8139.0,49.8669,49.8857,49.8575,49.8763,8139.0
2017-04-21 11:50:00,52.99,53.01,52.98,52.99,9673.0,49.8857,49.9046,49.8763,49.8857,9673.0
2017-04-21 11:55:00,53.0,53.07,53.0,53.07,10512.0,49.8951,49.961,49.8951,49.961,10512.0
2017-04-21 12:00:00,53.06,53.09,53.05,53.08,11257.0,49.9516,49.9799,49.9422,49.9705,11257.0
2017-04-21 12:05:00,53.07,53.07,52.97,52.99,26094.0,49.961,49.961,49.8669,49.8857,26094.0
2017-04-21 12:10:00,53.0,53.0,52.93,52.94,63190.0,49.8951,49.8951,49.8292,49.8387,63190.0
2017-04-21 12:15:00,52.94,52.99,52.93,52.99,165366.0,49.8387,49.8857,49.8292,49.8857,165366.0
2017-04-21 12:20:00,53.01,53.03,52.99,53.01,5362.0,49.9046,49.9234,49.8857,49.9046,5362.0
2017-04-21 12:25:00,53.01,53.02,52.99,53.0,13610.0,49.9046,49.914,49.8857,49.8951,13610.0
2017-04-21 12:30:00,53.0,53.06,52.99,53.05,10199.0,49.8951,49.9516,49.8857,49.9422,10199.0
2017-04-21 12:35:00,53.05,53.05,53.03,53.05,8730.0,49.9422,49.9422,49.9234,49.9422,8730.0
2017-04-21 12:40:00,53.05,53.07,53.04,53.05,8046.0,49.9422,49.961,49.9328,49.9422,8046.0
2017-04-21 12:45:00,53.04,53.04,53.0,53.0,8872.0,49.9328,49.9328,49.8951,49.8951,8872.0
2017-04-21 12:50:00,53.0,53.02,52.99,53.0,14637.0,49.8951,49.914,49.8857,49.8951,14637.0
2017-04-21 12:55:00,53.0,53.06,53.0,53.05,8636.0,49.8951,49.9516,49.8951,49.9422,8636.0
2017-04-21 13:00:00,53.05,53.07,53.02,53.03,4815.0,49.9422,49.961,49.914,49.9234,4815.0
2017-04-21 13:05:00,53.03,53.05,53.01,53.03,7894.0,49.9234,49.9422,49.9046,49.9234,7894.0
2017-04-21 13:10:00,53.03,53.03,52.93,52.97,39991.0,49.9234,49.9234,49.8292,49.8669,39991.0
2017-04-21 13:15:00,52.97,52.97,52.93,52.93,5518.0,49.8669,49.8669,49.8292,49.8292,5518.0
2017-04-21 13:20:00,52.93,52.98,52.92,52.97,5859.0,49.8292,49.8763,49.8198,49.8669,5859.0
2017-04-21 13:25:00,52.98,52.99,52.96,52.97,7914.0,49.8763,49.8857,49.8575,49.8669,7914.0
2017-04-21 13:30:00,52.97,52.98,52.96,52.96,7434.0,49.8669,49.8763,49.8575,49.8575,7434.0
2017-04-21 13:35:00,52.96,52.97,52.93,52.94,5270.0,49.8575,49.8669,49.8292,49.8387,5270.0
2017-04-21 13:40:00,52.93,52.96,52.92,52.95,6501.0,49.8292,49.8575,49.8198,49.8481,6501.0
2017-04-21 13:45:00,52.96,52.96,52.95,52.95,21407.0,49.8575,49.8575,49.8481,49.8481,21407.0
2017-04-21 13:50:00,52.95,52.98,52.94,52.97,6762.0,49.8481,49.8763,49.8387,49.8669,6762.0
2017-04-21 13:55:00,52.98,53.11,52.98,53.11,18490.0,49.8763,49.9987,49.8763,49.9987,18490.0
2017-04-21 14:00:00,53.1,53.12,53.07,53.09,6667.0,49.9893,50.0081,49.961,49.9799,6667.0
2017-04-21 14:05:00,53.1,53.11,53.09,53.1,7390.0,49.9893,49.9987,49.9799,49.9893,7390.0
2017-04-21 14:10:00,53.11,53.14,53.09,53.14,10221.0,49.9987,50.0269,49.9799,50.0269,10221.0
2017-04-21 14:15:00,53.13,53.15,53.1,53.14,15190.0,50.0175,50.0364,49.9893,50.0269,15190.0
2017-04-21 14:20:00,53.13,53.21,53.13,53.2,9864.0,50.0175,50.0928,50.0175,50.0834,9864.0
2017-04-21 14:25:00,53.21,53.24,53.2,53.22,12614.0,50.0928,50.1211,50.0834,50.1023,12614.0
2017-04-21 14:30:00,53.21,53.24,53.2,53.24,12076.0,50.0928,50.1211,50.0834,50.1211,12076.0
2017-04-21 14:35:00,53.23,53.27,53.22,53.27,9935.0,50.1117,50.1493,50.1023,50.1493,9935.0
2017-04-21 14:40:00,53.27,53.3,53.25,53.29,22065.0,50.1493,50.1776,50.1305,50.1681,22065.0
2017-04-21 14:45:00,53.28,53.3,53.25,53.3,28930.0,50.1587,50.1776,50.1305,50.1776,28930.0
2017-04-21 14:50:00,53.3,53.3,53.25,53.29,29636.0,50.1776,50.1776,50.1305,50.1681,29636.0
2017-04-21 14:55:00,53.29,53.31,53.27,53.3,18311.0,50.1681,50.187,50.1493,50.1776,18311.0
2017-04-21 15:00:00,53.3,53.32,53.28,53.29,21420.0,50.1776,50.1964,50.1587,50.1681,21420.0
2017-04-21 15:05:00,53.29,53.32,53.28,53.32,42062.0,50.1681,50.1964,50.1587,50.1964,42062.0
2017-04-21 15:10:00,53.31,53.32,53.27,53.3,23971.0,50.187,50.1964,50.1493,50.1776,23971.0
2017-04-21 15:15:00,53.3,53.34,53.29,53.34,17990.0,50.1776,50.2152,50.1681,50.2152,17990.0
2017-04-21 15:20:00,53.34,53.34,53.3,53.32,20985.0,50.2152,50.2152,50.1776,50.1964,20985.0
2017-04-21 15:25:00,53.32,53.35,53.31,53.34,28366.0,50.1964,50.2246,50.187,50.2152,28366.0
2017-04-21 15:30:00,53.34,53.34,53.27,53.28,25008.0,50.2152,50.2152,50.1493,50.1587,25008.0
2017-04-21 15:35:00,53.28,53.31,53.27,53.29,32611.0,50.1587,50.187,50.1493,50.1681,32611.0
2017-04-21 15:40:00,53.3,53.32,53.28,53.31,31632.0,50.1776,50.1964,50.1587,50.187,31632.0
2017-04-21 15:45:00,53.32,53.38,53.31,53.38,36044.0,50.1964,50.2529,50.187,50.2529,36044.0
2017-04-21 15:50:00,53.38,53.39,53.37,53.38,52035.0,50.2529,50.2623,50.2435,50.2529,52035.0
2017-04-21 15:55:00,53.38,53.38,53.26,53.27,176198.0,50.2529,50.2529,50.1399,50.1493,176198.0
2017-04-24 09:30:00,53.93,54.29,53.91,54.05,62931.0,50.7707,51.1096,50.7518,50.8836,62931.0
2017-04-24 09:35:00,54.06,54.08,53.94,54.02,26981.0,50.893,50.9119,50.7801,50.8554,26981.0
2017-04-24 09:40:00,54.02,54.14,53.96,54.14,25203.0,50.8554,50.9684,50.7989,50.9684,25203.0
2017-04-24 09:45:00,54.15,54.21,54.11,54.21,40010.0,50.9778,51.0343,50.9401,51.0343,40010.0
2017-04-24 09:50:00,54.22,54.29,54.19,54.28,23866.0,51.0437,51.1096,51.0154,51.1002,23866.0
2017-04-24 09:55:00,54.28,54.31,54.2,54.25,19925.0,51.1002,51.1284,51.0248,51.0719,19925.0
2017-04-24 10:00:00,54.26,54.27,54.22,54.23,21420.0,51.0813,51.0907,51.0437,51.0531,21420.0
2017-04-24 10:05:00,54.23,54.24,54.19,54.23,20163.0,51.0531,51.0625,51.0154,51.0531,20163.0
2017-04-24 10:10:00,54.23,54.31,54.21,54.3,16040.0,51.0531,51.1284,51.0343,51.119,16040.0
2017-04-24 10:15:00,54.31,54.4,54.28,54.29,24941.0,51.1284,51.2131,51.1002,51.1096,24941.0
2017-04-24 10:20:00,54.29,54.37,54.29,54.33,16665.0,51.1096,51.1849,51.1096,51.1472,16665.0
2017-04-24 10:25:00,54.32,54.32,54.26,54.27,8167.0,51.1378,51.1378,51.0813,51.0907,8167.0
2017-04-24 10:30:00,54.27,54.35,54.23,54.28,22097.0,51.0907,51.1661,51.0531,51.1002,22097.0
2017-04-24 10:35:00,54.28,54.33,54.27,54.32,17699.0,51.1002,51.1472,51.0907,51.1378,17699.0
2017-04-24 10:40:00,54.32,54.37,54.3,54.3,17378.0,51.1378,51.1849,51.119,51.119,17378.0
2017-04-24 10:45:00,54.3,54.32,54.27,54.32,22044.0,51.119,51.1378,51.0907,51.1378,22044.0
2017-04-24 10:50:00,54.31,54.35,54.29,54.3,11690.0,51.1284,51.1661,51.1096,51.119,11690.0
2017-04-24 10:55:00,54.29,54.29,54.17,54.19,14281.0,51.1096,51.1096,50.9966,51.0154,14281.0
2017-04-24 11:00:00,54.19,54.21,54.13,54.16,13199.0,51.0154,51.0343,50.9589,50.9872,13199.0
2017-04-24 11:05:00,54.16,54.21,54.15,54.19,11704.0,50.9872,51.0343,50.9778,51.0154,11704.0
2017-04-24 11:10:00,54.2,54.2,54.12,54.15,12400.0,51.0248,51.0248,50.9495,50.9778,12400.0
2017-04-24 11:15:00,54.14,54.16,54.08,54.15,80990.0,50.9684,50.9872,50.9119,50.9778,80990.0
2017-04-24 11:20:00,54.14,54.19,54.1,54.12,11974.0,50.9684,51.0154,50.9307,50.9495,11974.0
2017-04-24 11:25:00,54.14,54.15,54.08,54.09,10962.0,50.9684,50.9778,50.9119,50.9213,10962.0
2017-04-24 11:30:00,54.09,54.09,54.03,54.05,17277.0,50.9213,50.9213,50.8648,50.8836,17277.0
2017-04-24 11:35:00,54.05,54.14,54.05,54.14,70824.0,50.8836,50.9684,50.8836,50.9684,70824.0
2017-04-24 11:40:00,54.14,54.2,54.13,54.2,16534.0,50.9684,51.0248,50.9589,51.0248,16534.0
2017-04-24 11:45:00,54.19,54.21,54.17,54.21,9053.0,51.0154,51.0343,50.9966,51.0343,9053.0
2017-04-24 11:50:00,54.21,54.21,54.18,54.18,7990.0,51.0343,51.0343,51.006,51.006,7990.0
2017-04-24 11:55:00,54.18,54.22,54.17,54.2,13257.0,51.006,51.0437,50.9966,51.0248,13257.0
2017-04-24 12:00:00,54.21,54.3,54.2,54.28,18487.0,51.0343,51.119,51.0248,51.1002,18487.0
2017-04-24 12:05:00,54.27,54.29,54.24,54.28,11167.0,51.0907,51.1096,51.0625,51.1002,11167.0
2017-04-24 12:10:00,54.28,54.3,54.25,54.28,19969.0,51.1002,51.119,51.0719,51.1002,19969.0
2017-04-24 12:15:00,54.28,54.29,54.27,54.29,9611.0,51.1002,51.1096,51.0907,51.1096,9611.0
2017-04-24 12:20:00,54.29,54.29,54.25,54.26,10803.0,51.1096,51.1096,51.0719,51.0813,10803.0
2017-04-24 12:25:00,54.26,54.3,54.26,54.28,8945.0,51.0813,51.119,51.0813,51.1002,8945.0
2017-04-24 12:30:00,54.28,54.29,54.27,54.29,8178.0,51.1002,51.1096,51.0907,51.1096,8178.0
2017-04-24 12:35:00,54.29,54.31,54.27,54.29,22228.0,51.1096,51.1284,51.0907,51.1096,22228.0
2017-04-24 12:40:00,54.29,54.3,54.24,54.24,10534.0,51.1096,51.119,51.0625,51.0625,10534.0
2017-04-24 12:45:00,54.23,54.27,54.22,54.25,11827.0,51.0531,51.0907,51.0437,51.0719,11827.0
2017-04-24 12:50:00,54.25,54.29,54.25,54.26,5917.0,51.0719,51.1096,51.0719,51.0813,5917.0
2017-04-24 12:55:00,54.26,54.28,54.24,54.27,9762.0,51.0813,51.1002,51.0625,51.0907,9762.0
2017-04-24 13:00:00,54.28,54.31,54.27,54.28,25328.0,51.1002,51.1284,51.0907,51.1002,25328.0
2017-04-24 13:05:00,54.28,54.31,54.28,54.29,15760.0,51.1002,51.1284,51.1002,51.1096,15760.0
2017-04-24 13:10:00,54.28,54.33,54.27,54.33,21714.0,51.1002,51.1472,51.0907,51.1472,21714.0
2017-04-24 13:15:00,54.34,54.38,54.32,54.37,10501.0,51.1566,51.1943,51.1378,51.1849,10501.0
2017-04-24 13:20:00,54.37,54.44,54.37,54.44,68403.0,51.1849,51.2508,51.1849,51.2508,68403.0
2017-04-24 13:25:00,54.43,54.45,54.43,54.44,11631.0,51.2414,51.2602,51.2414,51.2508,11631.0
2017-04-24 13:30:00,54.44,54.46,54.4,54.44,29123.0,51.2508,51.2696,51.2131,51.2508,29123.0
2017-04-24 13:35:00,54.44,54.44,54.41,54.43,12449.0,51.2508,51.2508,51.2225,51.2414,12449.0
2017-04-24 13:40:00,54.43,54.44,54.39,54.39,16056.0,51.2414,51.2508,51.2037,51.2037,16056.0
2017-04-24 13:45:00,54.39,54.41,54.37,54.4,10524.0,51.2037,51.2225,51.1849,51.2131,10524.0
2017-04-24 13:50:00,54.4,54.44,54.39,54.44,8711.0,51.2131,51.2508,51.2037,51.2508,8711.0
2017-04-24 13:55:00,54.43,54.46,54.42,54.46,15366.0,51.2414,51.2696,51.232,51.2696,15366.0
2017-04-24 14:00:00,54.45,54.47,54.44,54.45,20043.0,51.2602,51.279,51.2508,51.2602,20043.0
2017-04-24 14:05:00,54.46,54.49,54.45,54.47,9857.0,51.2696,51.2979,51.2602,51.279,9857.0
2017-04-24 14:10:00,54.48,54.48,54.43,54.45,14343.0,51.2884,51.2884,51.2414,51.2602,14343.0
2017-04-24 14:15:00,54.46,54.5,54.46,54.5,28932.0,51.2696,51.3073,51.2696,51.3073,28932.0
2017-04-24 14:20:00,54.5,54.52,54.45,54.45,17243.0,51.3073,51.3261,51.2602,51.2602,17243.0
2017-04-24 14:25:00,54.44,54.46,54.41,54.42,14105.0,51.2508,51.2696,51.2225,51.232,14105.0
2017-04-24 14:30:00,54.43,54.47,54.41,54.47,36959.0,51.2414,51.279,51.2225,51.279,36959.0
2017-04-24 14:35:00,54.47,54.51,54.44,54.51,53998.0,51.279,51.3167,51.2508,51.3167,53998.0
2017-04-24 14:40:00,54.5,54.53,54.47,54.52,18290.0,51.3073,51.3355,51.279,51.3261,18290.0
2017-04-24 14:45:00,54.52,54.52,54.47,54.49,15903.0,51.3261,51.3261,51.279,51.2979,15903.0
2017-04-24 14:50:00,54.5,54.51,54.44,54.47,44343.0,51.3073,51.3167,51.2508,51.279,44343.0
2017-04-24 14:55:00,54.47,54.47,54.42,54.43,26700.0,51.279,51.279,51.232,51.2414,26700.0
2017-04-24 15:00:00,54.43,54.44,54.39,54.42,35289.0,51.2414,51.2508,51.2037,51.232,35289.0
2017-04-24 15:05:00,54.42,54.49,54.42,54.48,21710.0,51.232,51.2979,51.232,51.2884,21710.0
2017-04-24 15:10:00,54.48,54.49,54.45,54.49,19360.0,51.2884,51.2979,51.2602,51.2979,19360.0
2017-04-24 15:15:00,54.5,54.52,54.47,54.48,33342.0,51.3073,51.3261,51.279,51.2884,33342.0
2017-04-24 15:20:00,54.48,54.5,54.45,54.47,25078.0,51.2884,51.3073,51.2602,51.279,25078.0
2017-04-24 15:25:00,54.47,54.49,54.46,54.48,14330.0,51.279,51.2979,51.2696,51.2884,14330.0
2017-04-24 15:30:00,54.48,54.51,54.45,54.46,31721.0,51.2884,51.3167,51.2602,51.2696,31721.0
2017-04-24 15:35:00,54.46,54.47,54.43,54.46,40242.0,51.2696,51.279,51.2414,51.2696,40242.0
2017-04-24 15:40:00,54.46,54.46,54.4,54.42,38297.0,51.2696,51.2696,51.2131,51.232,38297.0
2017-04-24 15:45:00,54.41,54.42,54.38,54.38,42837.0,51.2225,51.232,51.1943,51.1943,42837.0
2017-04-24 15:50:00,54.38,54.42,54.36,54.41,82830.0,51.1943,51.232,51.1755,51.2225,82830.0
2017-04-24 15:55:00,54.41,54.45,54.4,54.44,156128.0,51.2225,51.2602,51.2131,51.2508,156128.0
2017-04-25 09:30:00,54.75,55.19,54.56,55.13,98687.0,51.5426,51.9568,51.3638,51.9004,98687.0
2017-04-25 09:35:00,55.11,55.14,54.76,54.88,81829.0,51.8815,51.9098,51.552,51.665,81829.0
2017-04-25 09:40:00,54.9,55.06,54.85,55.06,49754.0,51.6838,51.8345,51.6368,51.8345,49754.0
2017-04-25 09:45:00,55.05,55.05,54.9,54.91,19834.0,51.825,51.825,51.6838,51.6932,19834.0
2017-04-25 09:50:00,54.91,54.93,54.85,54.89,16900.0,51.6932,51.7121,51.6368,51.6744,16900.0
2017-04-25 09:55:00,54.89,54.89,54.76,54.82,15758.0,51.6744,51.6744,51.552,51.6085,15758.0
2017-04-25 10:00:00,54.83,54.91,54.76,54.91,31123.0,51.6179,51.6932,51.552,51.6932,31123.0
2017-04-25 10:05:00,54.91,54.98,54.91,54.97,15194.0,51.6932,51.7591,51.6932,51.7497,15194.0
2017-04-25 10:10:00,54.97,54.98,54.88,54.88,15939.0,51.7497,51.7591,51.665,51.665,15939.0
2017-04-25 10:15:00,54.89,54.91,54.84,54.84,18867.0,51.6744,51.6932,51.6273,51.6273,18867.0
2017-04-25 10:20:00,54.84,54.88,54.84,54.88,18121.0,51.6273,51.665,51.6273,51.665,18121.0
2017-04-25 10:25:00,54.88,54.92,54.87,54.92,9687.0,51.665,51.7027,51.6556,51.7027,9687.0
2017-04-25 10:30:00,54.92,54.94,54.87,54.89,10585.0,51.7027,51.7215,51.6556,51.6744,10585.0
2017-04-25 10:35:00,54.89,54.89,54.84,54.88,20214.0,51.6744,51.6744,51.6273,51.665,20214.0
2017-04-25 10:40:00,54.89,54.9,54.85,54.86,12993.0,51.6744,51.6838,51.6368,51.6462,12993.0
2017-04-25 10:45:00,54.86,54.92,54.86,54.92,16138.0,51.6462,51.7027,51.6462,51.7027,16138.0
2017-04-25 10:50:00,54.92,54.97,54.91,54.92,25921.0,51.7027,51.7497,51.6932,51.7027,25921.0
2017-04-25 10:55:00,54.93,54.96,54.92,54.92,10887.0,51.7121,51.7403,51.7027,51.7027,10887.0
2017-04-25 11:00:00,54.92,54.92,54.87,54.89,9465.0,51.7027,51.7027,51.6556,51.6744,9465.0
2017-04-25 11:05:00,54.89,54.94,54.89,54.92,8232.0,51.6744,51.7215,51.6744,51.7027,8232.0
2017-04-25 11:10:00,54.93,54.97,54.91,54.94,11755.0,51.7121,51.7497,51.6932,51.7215,11755.0
2017-04-25 11:15:00,54.93,54.93,54.9,54.92,24496.0,51.7121,51.7121,51.6838,51.7027,24496.0
2017-04-25 11:20:00,54.92,54.98,54.9,54.97,14067.0,51.7027,51.7591,51.6838,51.7497,14067.0
2017-04-25 11:25:00,54.97,55.02,54.97,54.98,17275.0,51.7497,51.7968,51.7497,51.7591,17275.0
2017-04-25 11:30:00,54.98,55.0,54.95,54.95,6633.0,51.7591,51.778,51.7309,51.7309,6633.0
2017-04-25 11:35:00,54.95,54.95,54.92,54.93,5600.0,51.7309,51.7309,51.7027,51.7121,5600.0
2017-04-25 11:40:00,54.92,54.94,54.91,54.93,15097.0,51.7027,51.7215,51.6932,51.7121,15097.0
2017-04-25 11:45:00,54.92,54.93,54.91,54.92,5455.0,51.7027,51.7121,51.6932,51.7027,5455.0
2017-04-25 11:50:00,54.93,54.94,54.91,54.91,11990.0,51.7121,51.7215,51.6932,51.6932,11990.0
2017-04-25 11:55:00,54.92,54.95,54.91,54.95,10002.0,51.7027,51.7309,51.6932,51.7309,10002.0
2017-04-25 12:00:00,54.94,54.96,54.93,54.93,11590.0,51.7215,51.7403,51.7121,51.7121,11590.0
2017-04-25 12:05:00,54.93,54.97,54.93,54.95,7400.0,51.7121,51.7497,51.7121,51.7309,7400.0
2017-04-25 12:10:00,54.95,54.96,54.92,54.93,9652.0,51.7309,51.7403,51.7027,51.7121,9652.0
2017-04-25 12:15:00,54.94,54.96,54.9,54.93,7619.0,51.7215,51.7403,51.6838,51.7121,7619.0
2017-04-25 12:20:00,54.93,54.95,54.92,54.95,8599.0,51.7121,51.7309,51.7027,51.7309,8599.0
2017-04-25 12:25:00,54.95,54.98,54.93,54.94,11230.0,51.7309,51.7591,51.7121,51.7215,11230.0
2017-04-25 12:30:00,54.94,54.94,54.92,54.92,5738.0,51.7215,51.7215,51.7027,51.7027,5738.0
2017-04-25 12:35:00,54.92,54.94,54.9,54.91,10524.0,51.7027,51.7215,51.6838,51.6932,10524.0
2017-04-25 12:40:00,54.91,54.94,54.9,54.91,21462.0,51.6932,51.7215,51.6838,51.6932,21462.0
2017-04-25 12:45:00,54.89,54.93,54.89,54.9,23081.0,51.6744,51.7121,51.6744,51.6838,23081.0
2017-04-25 12:50:00,54.9,54.9,54.87,54.87,11989.0,51.6838,51.6838,51.6556,51.6556,11989.0
2017-04-25 12:55:00,54.87,54.88,54.86,54.88,3231.0,51.6556,51.665,51.6462,51.665,3231.0
2017-04-25 13:00:00,54.87,54.89,54.87,54.88,8600.0,51.6556,51.6744,51.6556,51.665,8600.0
2017-04-25 13:05:00,54.88,54.92,54.88,54.9,10102.0,51.665,51.7027,51.665,51.6838,10102.0
2017-04-25 13:10:00,54.9,54.93,54.9,54.92,17400.0,51.6838,51.7121,51.6838,51.7027,17400.0
2017-04-25 13:15:00,54.92,54.93,54.9,54.91,4411.0,51.7027,51.7121,51.6838,51.6932,4411.0
2017-04-25 13:20:00,54.91,54.92,54.9,54.91,4818.0,51.6932,51.7027,51.6838,51.6932,4818.0
2017-04-25 13:25:00,54.9,54.9,54.84,54.85,11735.0,51.6838,51.6838,51.6273,51.6368,11735.0
2017-04-25 13:30:00,54.86,54.86,54.83,54.86,29855.0,51.6462,51.6462,51.6179,51.6462,29855.0
2017-04-25 13:35:00,54.86,54.86,54.8,54.81,4714.0,51.6462,51.6462,51.5897,51.5991,4714.0
2017-04-25 13:40:00,54.82,54.82,54.79,54.8,6030.0,51.6085,51.6085,51.5803,51.5897,6030.0
2017-04-25 13:45:00,54.8,54.8,54.78,54.79,58800.0,51.5897,51.5897,51.5709,51.5803,58800.0
2017-04-25 13:50:00,54.79,54.82,54.77,54.82,122650.0,51.5803,51.6085,51.5614,51.6085,122650.0
2017-04-25 13:55:00,54.82,54.83,54.79,54.8,9459.0,51.6085,51.6179,51.5803,51.5897,9459.0
2017-04-25 14:00:00,54.8,54.83,54.79,54.83,5737.0,51.5897,51.6179,51.5803,51.6179,5737.0
2017-04-25 14:05:00,54.82,54.84,54.81,54.83,6000.0,51.6085,51.6273,51.5991,51.6179,6000.0
2017-04-25 14:10:00,54.82,54.83,54.81,54.81,9109.0,51.6085,51.6179,51.5991,51.5991,9109.0
2017-04-25 14:15:00,54.81,54.82,54.79,54.81,11685.0,51.5991,51.6085,51.5803,51.5991,11685.0
2017-04-25 14:20:00,54.81,54.82,54.79,54.8,9313.0,51.5991,51.6085,51.5803,51.5897,9313.0
2017-04-25 14:25:00,54.81,54.81,54.79,54.8,12698.0,51.5991,51.5991,51.5803,51.5897,12698.0
2017-04-25 14:30:00,54.8,54.83,54.79,54.83,4813.0,51.5897,51.6179,51.5803,51.6179,4813.0
2017-04-25 14:35:00,54.83,54.87,54.79,54.86,288250.0,51.6179,51.6556,51.5803,51.6462,288250.0
2017-04-25 14:40:00,54.85,54.87,54.84,54.87,22249.0,51.6368,51.6556,51.6273,51.6556,22249.0
2017-04-25 14:45:00,54.86,54.88,54.85,54.88,10185.0,51.6462,51.665,51.6368,51.665,10185.0
2017-04-25 14:50:00,54.87,54.9,54.86,54.89,9586.0,51.6556,51.6838,51.6462,51.6744,9586.0
2017-04-25 14:55:00,54.89,54.89,54.85,54.86,9423.0,51.6744,51.6744,51.6368,51.6462,9423.0
2017-04-25 15:00:00,54.85,54.9,54.85,54.9,7139.0,51.6368,51.6838,51.6368,51.6838,7139.0
2017-04-25 15:05:00,54.9,54.93,54.89,54.91,23213.0,51.6838,51.7121,51.6744,51.6932,23213.0
2017-04-25 15:10:00,54.92,54.93,54.89,54.89,11516.0,51.7027,51.7121,51.6744,51.6744,11516.0
2017-04-25 15:15:00,54.89,54.91,54.88,54.88,15312.0,51.6744,51.6932,51.665,51.665,15312.0
2017-04-25 15:20:00,54.88,54.91,54.88,54.88,20749.0,51.665,51.6932,51.665,51.665,20749.0
2017-04-25 15:25:00,54.88,54.89,54.87,54.87,13318.0,51.665,51.6744,51.6556,51.6556,13318.0
2017-04-25 15:30:00,54.87,54.88,54.85,54.86,22940.0,51.6556,51.665,51.6368,51.6462,22940.0
2017-04-25 15:35:00,54.87,54.88,54.84,54.85,36762.0,51.6556,51.665,51.6273,51.6368,36762.0
2017-04-25 15:40:00,54.85,54.87,54.85,54.86,25909.0,51.6368,51.6556,51.6368,51.6462,25909.0
2017-04-25 15:45:00,54.86,54.87,54.84,54.86,62474.0,51.6462,51.6556,51.6273,51.6462,62474.0
2017-04-25 15:50:00,54.86,54.87,54.84,54.85,79065.0,51.6462,51.6556,51.6273,51.6368,79065.0
2017-04-25 15:55:00,54.85,54.86,54.8,54.81,133267.0,51.6368,51.6462,51.5897,51.5991,133267.0
2017-04-26 09:30:00,55.0,55.33,54.92,55.0,45590.0,51.778,52.0886,51.7027,51.778,45590.0
2017-04-26 09:35:00,55.04,55.28,54.91,55.23,33197.0,51.8156,52.0416,51.6932,51.9945,33197.0
2017-04-26 09:40:00,55.22,55.29,55.2,55.25,25972.0,51.9851,52.051,51.9663,52.0133,25972.0
2017-04-26 09:45:00,55.25,55.26,55.2,55.23,17850.0,52.0133,52.0227,51.9663,51.9945,17850.0
2017-04-26 09:50:00,55.24,55.26,55.15,55.17,16248.0,52.0039,52.0227,51.9192,51.938,16248.0
2017-04-26 09:55:00,55.17,55.17,55.01,55.02,15491.0,51.938,51.938,51.7874,51.7968,15491.0
2017-04-26 10:00:00,55.03,55.11,55.0,55.07,20384.0,51.8062,51.8815,51.778,51.8439,20384.0
2017-04-26 10:05:00,55.06,55.06,54.89,54.89,23409.0,51.8345,51.8345,51.6744,51.6744,23409.0
2017-04-26 10:10:00,54.89,55.08,54.89,55.08,13965.0,51.6744,51.8533,51.6744,51.8533,13965.0
2017-04-26 10:15:00,55.07,55.08,55.01,55.02,5042.0,51.8439,51.8533,51.7874,51.7968,5042.0
2017-04-26 10:20:00,55.01,55.05,55.0,55.02,5850.0,51.7874,51.825,51.778,51.7968,5850.0
2017-04-26 10:25:00,55.02,55.06,55.01,55.04,6400.0,51.7968,51.8345,51.7874,51.8156,6400.0
2017-04-26 10:30:00,55.06,55.09,55.02,55.05,9724.0,51.8345,51.8627,51.7968,51.825,9724.0
2017-04-26 10:35:00,55.05,55.09,55.04,55.06,11896.0,51.825,51.8627,51.8156,51.8345,11896.0
2017-04-26 10:40:00,55.05,55.07,54.98,54.99,14326.0,51.825,51.8439,51.7591,51.7686,14326.0
2017-04-26 10:45:00,55.0,55.05,55.0,55.04,110828.0,51.778,51.825,51.778,51.8156,110828.0
2017-04-26 10:50:00,55.05,55.15,55.04,55.15,26474.0,51.825,51.9192,51.8156,51.9192,26474.0
2017-04-26 10:55:00,55.15,55.18,55.14,55.17,14371.0,51.9192,51.9474,51.9098,51.938,14371.0
2017-04-26 11:00:00,55.17,55.19,55.1,55.12,111497.0,51.938,51.9568,51.8721,51.8909,111497.0
2017-04-26 11:05:00,55.12,55.14,55.11,55.13,32887.0,51.8909,51.9098,51.8815,51.9004,32887.0
2017-04-26 11:10:00,55.13,55.16,55.08,55.08,65787.0,51.9004,51.9286,51.8533,51.8533,65787.0
2017-04-26 11:15:00,55.07,55.07,55.03,55.04,15360.0,51.8439,51.8439,51.8062,51.8156,15360.0
2017-04-26 11:20:00,55.04,55.18,55.04,55.17,12444.0,51.8156,51.9474,51.8156,51.938,12444.0
2017-04-26 11:25:00,55.17,55.18,55.14,55.15,23500.0,51.938,51.9474,51.9098,51.9192,23500.0
2017-04-26 11:30:00,55.15,55.16,55.14,55.14,13917.0,51.9192,51.9286,51.9098,51.9098,13917.0
2017-04-26 11:35:00,55.14,55.15,55.12,55.14,9874.0,51.9098,51.9192,51.8909,51.9098,9874.0
2017-04-26 11:40:00,55.14,55.17,55.09,55.09,16105.0,51.9098,51.938,51.8627,51.8627,16105.0
2017-04-26 11:45:00,55.08,55.09,54.92,54.92,16331.0,51.8533,51.8627,51.7027,51.7027,16331.0
2017-04-26 11:50:00,54.92,54.96,54.91,54.93,7113.0,51.7027,51.7403,51.6932,51.7121,7113.0
2017-04-26 11:55:00,54.94,54.97,54.94,54.96,3538.0,51.7215,51.7497,51.7215,51.7403,3538.0
2017-04-26 12:00:00,54.97,55.0,54.96,54.99,10184.0,51.7497,51.778,51.7403,51.7686,10184.0
2017-04-26 12:05:00,54.99,54.99,54.95,54.95,10181.0,51.7686,51.7686,51.7309,51.7309,10181.0
2017-04-26 12:10:00,54.94,54.99,54.94,54.98,5100.0,51.7215,51.7686,51.7215,51.7591,5100.0
2017-04-26 12:15:00,54.98,55.01,54.97,55.01,7556.0,51.7591,51.7874,51.7497,51.7874,7556.0
2017-04-26 12:20:00,55.01,55.04,55.0,55.02,6004.0,51.7874,51.8156,51.778,51.7968,6004.0
2017-04-26 12:25:00,55.03,55.03,54.99,55.01,6495.0,51.8062,51.8062,51.7686,51.7874,6495.0
2017-04-26 12:30:00,55.01,55.01,54.96,54.96,5600.0,51.7874,51.7874,51.7403,51.7403,5600.0
2017-04-26 12:35:00,54.96,54.97,54.94,54.96,11836.0,51.7403,51.7497,51.7215,51.7403,11836.0
2017-04-26 12:40:00,54.95,55.02,54.95,55.02,12084.0,51.7309,51.7968,51.7309,51.7968,12084.0
2017-04-26 12:45:00,55.02,55.08,55.02,55.05,9598.0,51.7968,51.8533,51.7968,51.825,9598.0
2017-04-26 12:50:00,55.05,55.11,55.04,55.09,5807.0,51.825,51.8815,51.8156,51.8627,5807.0
2017-04-26 12:55:00,55.1,55.15,55.09,55.14,5427.0,51.8721,51.9192,51.8627,51.9098,5427.0
2017-04-26 13:00:00,55.13,55.15,55.12,55.13,6278.0,51.9004,51.9192,51.8909,51.9004,6278.0
2017-04-26 13:05:00,55.14,55.16,55.13,55.16,6168.0,51.9098,51.9286,51.9004,51.9286,6168.0
2017-04-26 13:10:00,55.16,55.16,55.07,55.08,12170.0,51.9286,51.9286,51.8439,51.8533,12170.0
2017-04-26 13:15:00,55.08,55.09,55.02,55.04,17843.0,51.8533,51.8627,51.7968,51.8156,17843.0
2017-04-26 13:20:00,55.06,55.08,55.05,55.07,4050.0,51.8345,51.8533,51.825,51.8439,4050.0
2017-04-26 13:25:00,55.07,55.07,55.02,55.02,8492.0,51.8439,51.8439,51.7968,51.7968,8492.0
2017-04-26 13:30:00,55.02,55.03,54.97,54.97,7880.0,51.7968,51.8062,51.7497,51.7497,7880.0
2017-04-26 13:35:00,54.97,55.13,54.97,55.12,23125.0,51.7497,51.9004,51.7497,51.8909,23125.0
2017-04-26 13:40:00,55.12,55.2,55.09,55.17,22687.0,51.8909,51.9663,51.8627,51.938,22687.0
2017-04-26 13:45:00,55.16,55.17,55.02,55.08,16042.0,51.9286,51.938,51.7968,51.8533,16042.0
2017-04-26 13:50:00,55.08,55.17,55.07,55.17,13069.0,51.8533,51.938,51.8439,51.938,13069.0
2017-04-26 13:55:00,55.16,55.17,55.12,55.12,12395.0,51.9286,51.938,51.8909,51.8909,12395.0
2017-04-26 14:00:00,55.11,55.12,55.05,55.1,19366.0,51.8815,51.8909,51.825,51.8721,19366.0
2017-04-26 14:05:00,55.09,55.09,54.99,55.01,12178.0,51.8627,51.8627,51.7686,51.7874,12178.0
2017-04-26 14:10:00,55.02,55.03,54.98,54.99,7082.0,51.7968,51.8062,51.7591,51.7686,7082.0
2017-04-26 14:15:00,54.99,55.01,54.94,54.94,33567.0,51.7686,51.7874,51.7215,51.7215,33567.0
2017-04-26 14:20:00,54.93,54.99,54.93,54.99,15116.0,51.7121,51.7686,51.7121,51.7686,15116.0
2017-04-26 14:25:00,55.0,55.01,54.98,54.98,13277.0,51.778,51.7874,51.7591,51.7591,13277.0
2017-04-26 14:30:00,54.98,55.03,54.97,55.0,7795.0,51.7591,51.8062,51.7497,51.778,7795.0
2017-04-26 14:35:00,55.01,55.01,54.92,54.93,23697.0,51.7874,51.7874,51.7027,51.7121,23697.0
2017-04-26 14:40:00,54.93,54.97,54.92,54.96,32435.0,51.7121,51.7497,51.7027,51.7403,32435.0
2017-04-26 14:45:00,54.97,54.99,54.94,54.94,43550.0,51.7497,51.7686,51.7215,51.7215,43550.0
2017-04-26 14:50:00,54.95,54.96,54.93,54.94,16712.0,51.7309,51.7403,51.7121,51.7215,16712.0
2017-04-26 14:55:00,54.94,54.95,54.92,54.92,10684.0,51.7215,51.7309,51.7027,51.7027,10684.0
2017-04-26 15:00:00,54.92,54.96,54.91,54.95,11238.0,51.7027,51.7403,51.6932,51.7309,11238.0
2017-04-26 15:05:00,54.95,54.98,54.95,54.97,22058.0,51.7309,51.7591,51.7309,51.7497,22058.0
2017-04-26 15:10:00,54.97,55.0,54.96,54.97,14786.0,51.7497,51.778,51.7403,51.7497,14786.0
2017-04-26 15:15:00,54.97,55.01,54.96,55.0,14518.0,51.7497,51.7874,51.7403,51.778,14518.0
2017-04-26 15:20:00,54.99,55.0,54.94,54.95,21106.0,51.7686,51.778,51.7215,51.7309,21106.0
2017-04-26 15:25:00,54.94,54.95,54.91,54.93,16571.0,51.7215,51.7309,51.6932,51.7121,16571.0
2017-04-26 15:30:00,54.93,54.94,54.88,54.9,19008.0,51.7121,51.7215,51.665,51.6838,19008.0
2017-04-26 15:35:00,54.9,54.91,54.87,54.87,19697.0,51.6838,51.6932,51.6556,51.6556,19697.0
2017-04-26 15:40:00,54.87,54.87,54.85,54.87,21077.0,51.6556,51.6556,51.6368,51.6556,21077.0
2017-04-26 15:45:00,54.86,54.87,54.84,54.84,33552.0,51.6462,51.6556,51.6273,51.6273,33552.0
2017-04-26 15:50:00,54.84,54.85,54.81,54.81,46102.0,51.6273,51.6368,51.5991,51.5991,46102.0
2017-04-26 15:55:00,54.81,54.86,54.8,54.83,91002.0,51.5991,51.6462,51.5897,51.6179,91002.0
2017-04-27 09:30:00,54.93,55.15,54.91,55.03,8873.0,51.7121,51.9192,51.6932,51.8062,8873.0
2017-04-27 09:35:00,55.06,55.06,54.92,54.99,4300.0,51.8345,51.8345,51.7027,51.7686,4300.0
2017-04-27 09:40:00,54.94,54.99,54.9,54.95,25888.0,51.7215,51.7686,51.6838,51.7309,25888.0
2017-04-27 09:45:00,54.95,54.99,54.9,54.95,27779.0,51.7309,51.7686,51.6838,51.7309,27779.0
2017-04-27 09:50:00,54.96,54.97,54.89,54.94,44115.0,51.7403,51.7497,51.6744,51.7215,44115.0
2017-04-27 09:55:00,54.94,54.96,54.85,54.85,9200.0,51.7215,51.7403,51.6368,51.6368,9200.0
2017-04-27 10:00:00,54.85,54.91,54.83,54.91,9698.0,51.6368,51.6932,51.6179,51.6932,9698.0
2017-04-27 10:05:00,54.92,54.93,54.87,54.91,8083.0,51.7027,51.7121,51.6556,51.6932,8083.0
2017-04-27 10:10:00,54.9,55.02,54.89,55.02,14339.0,51.6838,51.7968,51.6744,51.7968,14339.0
2017-04-27 10:15:00,55.02,55.09,55.01,55.09,9762.0,51.7968,51.8627,51.7874,51.8627,9762.0
2017-04-27 10:20:00,55.09,55.09,55.06,55.09,5392.0,51.8627,51.8627,51.8345,51.8627,5392.0
2017-04-27 10:25:00,55.08,55.09,55.04,55.04,7670.0,51.8533,51.8627,51.8156,51.8156,7670.0
2017-04-27 10:30:00,55.04,55.04,54.98,55.0,9167.0,51.8156,51.8156,51.7591,51.778,9167.0
2017-04-27 10:35:00,54.99,55.07,54.98,55.07,4700.0,51.7686,51.8439,51.7591,51.8439,4700.0
2017-04-27 10:40:00,55.07,55.1,55.05,55.1,7104.0,51.8439,51.8721,51.825,51.8721,7104.0
2017-04-27 10:45:00,55.09,55.1,55.01,55.02,10720.0,51.8627,51.8721,51.7874,51.7968,10720.0
2017-04-27 10:50:00,55.0,55.05,54.95,55.03,13263.0,51.778,51.825,51.7309,51.8062,13263.0
2017-04-27 10:55:00,55.02,55.05,55.01,55.05,13163.0,51.7968,51.825,51.7874,51.825,13163.0
2017-04-27 11:00:00,55.05,55.12,55.04,55.1,11371.0,51.825,51.8909,51.8156,51.8721,11371.0
2017-04-27 11:05:00,55.1,55.17,55.1,55.12,11254.0,51.8721,51.938,51.8721,51.8909,11254.0
2017-04-27 11:10:00,55.12,55.13,55.09,55.1,7105.0,51.8909,51.9004,51.8627,51.8721,7105.0
2017-04-27 11:15:00,55.11,55.12,55.06,55.12,8542.0,51.8815,51.8909,51.8345,51.8909,8542.0
2017-04-27 11:20:00,55.12,55.13,55.09,55.11,3406.0,51.8909,51.9004,51.8627,51.8815,3406.0
2017-04-27 11:25:00,55.11,55.12,55.08,55.1,9397.0,51.8815,51.8909,51.8533,51.8721,9397.0
2017-04-27 11:30:00,55.1,55.14,55.09,55.11,4900.0,51.8721,51.9098,51.8627,51.8815,4900.0
2017-04-27 11:35:00,55.11,55.13,55.09,55.1,9913.0,51.8815,51.9004,51.8627,51.8721,9913.0
2017-04-27 11:40:00,55.1,55.16,55.08,55.16,18246.0,51.8721,51.9286,51.8533,51.9286,18246.0
2017-04-27 11:45:00,55.16,55.19,55.15,55.17,12167.0,51.9286,51.9568,51.9192,51.938,12167.0
2017-04-27 11:50:00,55.16,55.18,55.13,55.14,6948.0,51.9286,51.9474,51.9004,51.9098,6948.0
2017-04-27 11:55:00,55.14,55.26,55.14,55.25,107983.0,51.9098,52.0227,51.9098,52.0133,107983.0
2017-04-27 12:00:00,55.24,55.3,55.24,55.28,23240.0,52.0039,52.0604,52.0039,52.0416,23240.0
2017-04-27 12:05:00,55.28,55.33,55.28,55.33,15636.0,52.0416,52.0886,52.0416,52.0886,15636.0
2017-04-27 12:10:00,55.32,55.38,55.31,55.38,31406.0,52.0792,52.1357,52.0698,52.1357,31406.0
2017-04-27 12:15:00,55.37,55.38,55.33,55.34,7711.0,52.1263,52.1357,52.0886,52.0981,7711.0
2017-04-27 12:20:00,55.35,55.38,55.33,55.37,14968.0,52.1075,52.1357,52.0886,52.1263,14968.0
2017-04-27 12:25:00,55.36,55.37,55.35,55.35,3899.0,52.1169,52.1263,52.1075,52.1075,3899.0
2017-04-27 12:30:00,55.35,55.37,55.33,55.35,10028.0,52.1075,52.1263,52.0886,52.1075,10028.0
2017-04-27 12:35:00,55.35,55.37,55.33,55.37,8793.0,52.1075,52.1263,52.0886,52.1263,8793.0
2017-04-27 12:40:00,55.37,55.41,55.37,55.39,10540.0,52.1263,52.164,52.1263,52.1451,10540.0
2017-04-27 12:45:00,55.39,55.41,55.36,55.37,10485.0,52.1451,52.164,52.1169,52.1263,10485.0
2017-04-27 12:50:00,55.36,55.39,55.36,55.39,6549.0,52.1169,52.1451,52.1169,52.1451,6549.0
2017-04-27 12:55:00,55.4,55.48,55.4,55.48,34901.0,52.1545,52.2299,52.1545,52.2299,34901.0
2017-04-27 13:00:00,55.49,55.51,55.44,55.44,11844.0,52.2393,52.2581,52.1922,52.1922,11844.0
2017-04-27 13:05:00,55.45,55.45,55.42,55.43,3542.0,52.2016,52.2016,52.1734,52.1828,3542.0
2017-04-27 13:10:00,55.42,55.45,55.42,55.44,4799.0,52.1734,52.2016,52.1734,52.1922,4799.0
2017-04-27 13:15:00,55.43,55.43,55.4,55.41,5774.0,52.1828,52.1828,52.1545,52.164,5774.0
2017-04-27 13:20:00,55.41,55.43,55.37,55.38,6432.0,52.164,52.1828,52.1263,52.1357,6432.0
2017-04-27 13:25:00,55.37,55.37,55.34,55.35,7572.0,52.1263,52.1263,52.0981,52.1075,7572.0
2017-04-27 13:30:00,55.34,55.36,55.32,55.32,10801.0,52.0981,52.1169,52.0792,52.0792,10801.0
2017-04-27 13:35:00,55.32,55.33,55.31,55.33,4459.0,52.0792,52.0886,52.0698,52.0886,4459.0
2017-04-27 13:40:00,55.33,55.36,55.32,55.34,19133.0,52.0886,52.1169,52.0792,52.0981,19133.0
2017-04-27 13:45:00,55.34,55.37,55.33,55.37,14168.0,52.0981,52.1263,52.0886,52.1263,14168.0
2017-04-27 13:50:00,55.37,55.38,55.37,55.38,12189.0,52.1263,52.1357,52.1263,52.1357,12189.0
2017-04-27 13:55:00,55.37,55.38,55.33,55.35,16782.0,52.1263,52.1357,52.0886,52.1075,16782.0
2017-04-27 14:00:00,55.35,55.37,55.34,55.34,8967.0,52.1075,52.1263,52.0981,52.0981,8967.0
2017-04-27 14:05:00,55.33,55.34,55.3,55.32,23242.0,52.0886,52.0981,52.0604,52.0792,23242.0
2017-04-27 14:10:00,55.33,55.4,55.33,55.39,17201.0,52.0886,52.1545,52.0886,52.1451,17201.0
2017-04-27 14:15:00,55.38,55.39,55.35,55.37,9675.0,52.1357,52.1451,52.1075,52.1263,9675.0
2017-04-27 14:20:00,55.37,55.4,55.36,55.4,8531.0,52.1263,52.1545,52.1169,52.1545,8531.0
2017-04-27 14:25:00,55.39,55.4,55.38,55.4,8798.0,52.1451,52.1545,52.1357,52.1545,8798.0
2017-04-27 14:30:00,55.4,55.43,55.4,55.41,8972.0,52.1545,52.1828,52.1545,52.164,8972.0
2017-04-27 14:35:00,55.41,55.45,55.41,55.42,11564.0,52.164,52.2016,52.164,52.1734,11564.0
2017-04-27 14:40:00,55.41,55.43,55.4,55.43,11115.0,52.164,52.1828,52.1545,52.1828,11115.0
2017-04-27 14:45:00,55.44,55.47,55.43,55.46,16306.0,52.1922,52.2204,52.1828,52.211,16306.0
2017-04-27 14:50:00,55.45,55.51,55.45,55.49,31261.0,52.2016,52.2581,52.2016,52.2393,31261.0
2017-04-27 14:55:00,55.49,55.49,55.46,55.48,10162.0,52.2393,52.2393,52.211,52.2299,10162.0
2017-04-27 15:00:00,55.48,55.49,55.46,55.46,28755.0,52.2299,52.2393,52.211,52.211,28755.0
2017-04-27 15:05:00,55.46,55.46,55.42,55.44,23003.0,52.211,52.211,52.1734,52.1922,23003.0
2017-04-27 15:10:00,55.44,55.5,55.43,55.5,11298.0,52.1922,52.2487,52.1828,52.2487,11298.0
2017-04-27 15:15:00,55.5,55.5,55.45,55.45,20310.0,52.2487,52.2487,52.2016,52.2016,20310.0
2017-04-27 15:20:00,55.45,55.46,55.43,55.46,13618.0,52.2016,52.211,52.1828,52.211,13618.0
2017-04-27 15:25:00,55.46,55.47,55.44,55.45,9100.0,52.211,52.2204,52.1922,52.2016,9100.0
2017-04-27 15:30:00,55.44,55.46,55.44,55.46,12720.0,52.1922,52.211,52.1922,52.211,12720.0
2017-04-27 15:35:00,55.46,55.46,55.38,55.39,48124.0,52.211,52.211,52.1357,52.1451,48124.0
2017-04-27 15:40:00,55.39,55.43,55.38,55.42,25086.0,52.1451,52.1828,52.1357,52.1734,25086.0
2017-04-27 15:45:00,55.43,55.43,55.36,55.36,38440.0,52.1828,52.1828,52.1169,52.1169,38440.0
2017-04-27 15:50:00,55.37,55.38,55.36,55.38,29918.0,52.1263,52.1357,52.1169,52.1357,29918.0
2017-04-27 15:55:00,55.38,55.46,55.35,55.44,140617.0,52.1357,52.211,52.1075,52.1922,140617.0
2017-04-28 09:30:00,55.31,55.35,55.06,55.2,34621.0,52.0698,52.1075,51.8345,51.9663,34621.0
2017-04-28 09:35:00,55.2,55.29,55.19,55.24,24353.0,51.9663,52.051,51.9568,52.0039,24353.0
2017-04-28 09:40:00,55.23,55.25,55.17,55.18,13777.0,51.9945,52.0133,51.938,51.9474,13777.0
2017-04-28 09:45:00,55.17,55.23,55.12,55.23,17408.0,51.938,51.9945,51.8909,51.9945,17408.0
2017-04-28 09:50:00,55.23,55.25,55.17,55.18,15481.0,51.9945,52.0133,51.938,51.9474,15481.0
2017-04-28 09:55:00,55.17,55.22,55.17,55.21,8013.0,51.938,51.9851,51.938,51.9757,8013.0
2017-04-28 10:00:00,55.22,55.27,55.21,55.22,16209.0,51.9851,52.0322,51.9757,51.9851,16209.0
2017-04-28 10:05:00,55.22,55.24,55.21,55.22,74908.0,51.9851,52.0039,51.9757,51.9851,74908.0
2017-04-28 10:10:00,55.21,55.21,55.13,55.15,16598.0,51.9757,51.9757,51.9004,51.9192,16598.0
2017-04-28 10:15:00,55.15,55.2,55.15,55.2,14199.0,51.9192,51.9663,51.9192,51.9663,14199.0
2017-04-28 10:20:00,55.2,55.2,55.14,55.18,20505.0,51.9663,51.9663,51.9098,51.9474,20505.0
2017-04-28 10:25:00,55.18,55.2,55.13,55.14,14692.0,51.9474,51.9663,51.9004,51.9098,14692.0
2017-04-28 10:30:00,55.14,55.14,55.02,55.05,12508.0,51.9098,51.9098,51.7968,51.825,12508.0
2017-04-28 10:35:00,55.05,55.1,55.05,55.08,55851.0,51.825,51.8721,51.825,51.8533,55851.0
2017-04-28 10:40:00,55.08,55.1,55.06,55.07,11082.0,51.8533,51.8721,51.8345,51.8439,11082.0
2017-04-28 10:45:00,55.07,55.07,55.02,55.02,7520.0,51.8439,51.8439,51.7968,51.7968,7520.0
2017-04-28 10:50:00,55.02,55.1,55.01,55.1,6966.0,51.7968,51.8721,51.7874,51.8721,6966.0
2017-04-28 10:55:00,55.1,55.13,55.08,55.13,6466.0,51.8721,51.9004,51.8533,51.9004,6466.0
2017-04-28 11:00:00,55.13,55.16,55.13,55.14,9164.0,51.9004,51.9286,51.9004,51.9098,9164.0
2017-04-28 11:05:00,55.13,55.13,55.06,55.07,6701.0,51.9004,51.9004,51.8345,51.8439,6701.0
2017-04-28 11:10:00,55.08,55.08,55.02,55.03,19400.0,51.8533,51.8533,51.7968,51.8062,19400.0
2017-04-28 11:15:00,55.03,55.03,54.96,54.97,50307.0,51.8062,51.8062,51.7403,51.7497,50307.0
2017-04-28 11:20:00,54.97,54.99,54.96,54.99,8692.0,51.7497,51.7686,51.7403,51.7686,8692.0
2017-04-28 11:25:00,54.99,55.02,54.98,55.0,19955.0,51.7686,51.7968,51.7591,51.778,19955.0
2017-04-28 11:30:00,55.01,55.01,54.93,54.96,7802.0,51.7874,51.7874,51.7121,51.7403,7802.0
2017-04-28 11:35:00,54.96,55.0,54.96,55.0,26328.0,51.7403,51.778,51.7403,51.778,26328.0
2017-04-28 11:40:00,55.0,55.06,55.0,55.04,5741.0,51.778,51.8345,51.778,51.8156,5741.0
2017-04-28 11:45:00,55.04,55.08,55.02,55.08,8193.0,51.8156,51.8533,51.7968,51.8533,8193.0
2017-04-28 11:50:00,55.08,55.15,55.08,55.14,7938.0,51.8533,51.9192,51.8533,51.9098,7938.0
2017-04-28 11:55:00,55.14,55.15,55.09,55.09,5133.0,51.9098,51.9192,51.8627,51.8627,5133.0
2017-04-28 12:00:00,55.1,55.11,55.08,55.09,3700.0,51.8721,51.8815,51.8533,51.8627,3700.0
2017-04-28 12:05:00,55.09,55.13,55.09,55.13,4526.0,51.8627,51.9004,51.8627,51.9004,4526.0
2017-04-28 12:10:00,55.13,55.13,55.08,55.09,2600.0,51.9004,51.9004,51.8533,51.8627,2600.0
2017-04-28 12:15:00,55.08,55.11,55.06,55.1,15002.0,51.8533,51.8815,51.8345,51.8721,15002.0
2017-04-28 12:20:00,55.1,55.11,55.06,55.07,126934.0,51.8721,51.8815,51.8345,51.8439,126934.0
2017-04-28 12:25:00,55.07,55.09,55.05,55.06,6492.0,51.8439,51.8627,51.825,51.8345,6492.0
2017-04-28 12:30:00,55.06,55.06,54.99,54.99,7943.0,51.8345,51.8345,51.7686,51.7686,7943.0
2017-04-28 12:35:00,54.99,55.0,54.92,54.92,13035.0,51.7686,51.778,51.7027,51.7027,13035.0
2017-04-28 12:40:00,54.93,54.96,54.93,54.96,8073.0,51.7121,51.7403,51.7121,51.7403,8073.0
2017-04-28 12:45:00,54.96,54.96,54.94,54.95,18376.0,51.7403,51.7403,51.7215,51.7309,18376.0
2017-04-28 12:50:00,54.95,54.95,54.92,54.92,9947.0,51.7309,51.7309,51.7027,51.7027,9947.0
2017-04-28 12:55:00,54.92,54.93,54.92,54.93,3641.0,51.7027,51.7121,51.7027,51.7121,3641.0
2017-04-28 13:00:00,54.93,54.96,54.93,54.96,6510.0,51.7121,51.7403,51.7121,51.7403,6510.0
2017-04-28 13:05:00,54.96,54.96,54.93,54.93,5600.0,51.7403,51.7403,51.7121,51.7121,5600.0
2017-04-28 13:10:00,54.93,54.94,54.92,54.94,3300.0,51.7121,51.7215,51.7027,51.7215,3300.0
2017-04-28 13:15:00,54.93,54.93,54.87,54.87,8957.0,51.7121,51.7121,51.6556,51.6556,8957.0
2017-04-28 13:20:00,54.87,54.88,54.85,54.86,6792.0,51.6556,51.665,51.6368,51.6462,6792.0
2017-04-28 13:25:00,54.86,54.88,54.86,54.87,6686.0,51.6462,51.665,51.6462,51.6556,6686.0
2017-04-28 13:30:00,54.86,54.87,54.86,54.86,31805.0,51.6462,51.6556,51.6462,51.6462,31805.0
2017-04-28 13:35:00,54.86,54.89,54.86,54.88,13467.0,51.6462,51.6744,51.6462,51.665,13467.0
2017-04-28 13:40:00,54.88,54.89,54.86,54.88,5380.0,51.665,51.6744,51.6462,51.665,5380.0
2017-04-28 13:45:00,54.88,54.89,54.88,54.88,2951.0,51.665,51.6744,51.665,51.665,2951.0
2017-04-28 13:50:00,54.88,54.89,54.84,54.84,12478.0,51.665,51.6744,51.6273,51.6273,12478.0
2017-04-28 13:55:00,54.84,54.86,54.83,54.86,25081.0,51.6273,51.6462,51.6179,51.6462,25081.0
2017-04-28 14:00:00,54.87,54.87,54.85,54.87,15002.0,51.6556,51.6556,51.6368,51.6556,15002.0
2017-04-28 14:05:00,54.87,54.88,54.83,54.84,38418.0,51.6556,51.665,51.6179,51.6273,38418.0
2017-04-28 14:10:00,54.84,54.87,54.84,54.85,10940.0,51.6273,51.6556,51.6273,51.6368,10940.0
2017-04-28 14:15:00,54.86,54.87,54.85,54.87,6200.0,51.6462,51.6556,51.6368,51.6556,6200.0
2017-04-28 14:20:00,54.87,54.89,54.85,54.86,56856.0,51.6556,51.6744,51.6368,51.6462,56856.0
2017-04-28 14:25:00,54.87,54.91,54.85,54.91,81726.0,51.6556,51.6932,51.6368,51.6932,81726.0
2017-04-28 14:30:00,54.91,54.93,54.9,54.93,16267.0,51.6932,51.7121,51.6838,51.7121,16267.0
2017-04-28 14:35:00,54.93,55.0,54.92,54.99,47317.0,51.7121,51.778,51.7027,51.7686,47317.0
2017-04-28 14:40:00,54.99,55.04,54.99,55.02,9147.0,51.7686,51.8156,51.7686,51.7968,9147.0
2017-04-28 14:45:00,55.03,55.03,55.01,55.02,11874.0,51.8062,51.8062,51.7874,51.7968,11874.0
2017-04-28 14:50:00,55.02,55.02,54.99,55.0,40601.0,51.7968,51.7968,51.7686,51.778,40601.0
2017-04-28 14:55:00,55.0,55.01,54.99,55.0,23156.0,51.778,51.7874,51.7686,51.778,23156.0
2017-04-28 15:00:00,55.01,55.02,54.99,55.01,30213.0,51.7874,51.7968,51.7686,51.7874,30213.0
2017-04-28 15:05:00,55.02,55.02,55.0,55.02,23614.0,51.7968,51.7968,51.778,51.7968,23614.0
2017-04-28 15:10:00,55.02,55.06,54.98,55.0,54032.0,51.7968,51.8345,51.7591,51.778,54032.0
2017-04-28 15:15:00,54.99,55.02,54.99,55.02,12615.0,51.7686,51.7968,51.7686,51.7968,12615.0
2017-04-28 15:20:00,55.01,55.02,54.95,54.95,15236.0,51.7874,51.7968,51.7309,51.7309,15236.0
2017-04-28 15:25:00,54.95,54.97,54.95,54.96,12375.0,51.7309,51.7497,51.7309,51.7403,12375.0
2017-04-28 15:30:00,54.96,54.98,54.87,54.91,147432.0,51.7403,51.7591,51.6556,51.6932,147432.0
2017-04-28 15:35:00,54.91,54.95,54.91,54.93,21389.0,51.6932,51.7309,51.6932,51.7121,21389.0
2017-04-28 15:40:00,54.93,54.97,54.92,54.96,24027.0,51.7121,51.7497,51.7027,51.7403,24027.0
2017-04-28 15:45:00,54.97,55.07,54.96,55.05,45872.0,51.7497,51.8439,51.7403,51.825,45872.0
2017-04-28 15:50:00,55.05,55.07,55.04,55.04,42686.0,51.825,51.8439,51.8156,51.8156,42686.0
2017-04-28 15:55:00,55.05,55.07,55.03,55.04,108589.0,51.825,51.8439,51.8062,51.8156,108589.0
2017-05-01 09:30:00,55.5,55.63,55.36,55.62,91417.0,52.2487,52.3711,52.1169,52.3617,91417.0
2017-05-01 09:35:00,55.6,55.77,55.53,55.55,25205.0,52.3428,52.5029,52.2769,52.2958,25205.0
2017-05-01 09:40:00,55.51,55.54,55.41,55.49,13084.0,52.2581,52.2863,52.164,52.2393,13084.0
2017-05-01 09:45:00,55.49,55.5,55.45,55.47,9400.0,52.2393,52.2487,52.2016,52.2204,9400.0
2017-05-01 09:50:00,55.46,55.52,55.45,55.5,14445.0,52.211,52.2675,52.2016,52.2487,14445.0
2017-05-01 09:55:00,55.51,55.6,55.51,55.57,17973.0,52.2581,52.3428,52.2581,52.3146,17973.0
2017-05-01 10:00:00,55.53,55.61,55.49,55.6,32198.0,52.2769,52.3522,52.2393,52.3428,32198.0
2017-05-01 10:05:00,55.6,55.62,55.54,55.56,23505.0,52.3428,52.3617,52.2863,52.3052,23505.0
2017-05-01 10:10:00,55.55,55.56,55.47,55.47,20600.0,52.2958,52.3052,52.2204,52.2204,20600.0
2017-05-01 10:15:00,55.47,55.54,55.45,55.54,29545.0,52.2204,52.2863,52.2016,52.2863,29545.0
2017-05-01 10:20:00,55.54,55.56,55.51,55.56,22076.0,52.2863,52.3052,52.2581,52.3052,22076.0
2017-05-01 10:25:00,55.57,55.63,55.5,55.54,14832.0,52.3146,52.3711,52.2487,52.2863,14832.0
2017-05-01 10:30:00,55.53,55.57,55.52,55.52,5043.0,52.2769,52.3146,52.2675,52.2675,5043.0
2017-05-01 10:35:00,55.53,55.59,55.53,55.58,9095.0,52.2769,52.3334,52.2769,52.324,9095.0
2017-05-01 10:40:00,55.58,55.64,55.58,55.63,19039.0,52.324,52.3805,52.324,52.3711,19039.0
2017-05-01 10:45:00,55.63,55.66,55.58,55.65,9426.0,52.3711,52.3993,52.324,52.3899,9426.0
2017-05-01 10:50:00,55.64,55.64,55.55,55.6,12087.0,52.3805,52.3805,52.2958,52.3428,12087.0
2017-05-01 10:55:00,55.61,55.63,55.59,55.6,14128.0,52.3522,52.3711,52.3334,52.3428,14128.0
2017-05-01 11:00:00,55.6,55.61,55.56,55.61,12117.0,52.3428,52.3522,52.3052,52.3522,12117.0
2017-05-01 11:05:00,55.61,55.61,55.58,55.6,13711.0,52.3522,52.3522,52.324,52.3428,13711.0
2017-05-01 11:10:00,55.6,55.63,55.59,55.62,12676.0,52.3428,52.3711,52.3334,52.3617,12676.0
2017-05-01 11:15:00,55.62,55.62,55.6,55.61,6005.0,52.3617,52.3617,52.3428,52.3522,6005.0
2017-05-01 11:20:00,55.6,55.62,55.59,55.61,12127.0,52.3428,52.3617,52.3334,52.3522,12127.0
2017-05-01 11:25:00,55.61,55.62,55.59,55.59,10751.0,52.3522,52.3617,52.3334,52.3334,10751.0
2017-05-01 11:30:00,55.6,55.61,55.59,55.6,9065.0,52.3428,52.3522,52.3334,52.3428,9065.0
2017-05-01 11:35:00,55.6,55.63,55.6,55.63,8035.0,52.3428,52.3711,52.3428,52.3711,8035.0
2017-05-01 11:40:00,55.63,55.67,55.63,55.66,8483.0,52.3711,52.4087,52.3711,52.3993,8483.0
2017-05-01 11:45:00,55.66,55.73,55.66,55.72,13599.0,52.3993,52.4652,52.3993,52.4558,13599.0
2017-05-01 11:50:00,55.71,55.72,55.69,55.71,28095.0,52.4464,52.4558,52.4276,52.4464,28095.0
2017-05-01 11:55:00,55.7,55.72,55.69,55.71,18729.0,52.437,52.4558,52.4276,52.4464,18729.0
2017-05-01 12:00:00,55.71,55.78,55.71,55.78,34684.0,52.4464,52.5123,52.4464,52.5123,34684.0
2017-05-01 12:05:00,55.78,55.82,55.76,55.82,23143.0,52.5123,52.5499,52.4935,52.5499,23143.0
2017-05-01 12:10:00,55.82,55.82,55.79,55.8,11977.0,52.5499,52.5499,52.5217,52.5311,11977.0
2017-05-01 12:15:00,55.79,55.79,55.75,55.77,7864.0,52.5217,52.5217,52.484,52.5029,7864.0
2017-05-01 12:20:00,55.77,55.79,55.75,55.79,7989.0,52.5029,52.5217,52.484,52.5217,7989.0
2017-05-01 12:25:00,55.79,55.79,55.77,55.79,5201.0,52.5217,52.5217,52.5029,52.5217,5201.0
2017-05-01 12:30:00,55.79,55.82,55.79,55.8,4556.0,52.5217,52.5499,52.5217,52.5311,4556.0
2017-05-01 12:35:00,55.79,55.8,55.76,55.79,6862.0,52.5217,52.5311,52.4935,52.5217,6862.0
2017-05-01 12:40:00,55.79,55.82,55.78,55.81,5227.0,52.5217,52.5499,52.5123,52.5405,5227.0
2017-05-01 12:45:00,55.81,55.82,55.79,55.8,6701.0,52.5405,52.5499,52.5217,52.5311,6701.0
2017-05-01 12:50:00,55.8,55.82,55.71,55.8,33020.0,52.5311,52.5499,52.4464,52.5311,33020.0
2017-05-01 12:55:00,55.8,55.83,55.78,55.82,11720.0,52.5311,52.5594,52.5123,52.5499,11720.0
2017-05-01 13:00:00,55.82,55.83,55.8,55.81,6005.0,52.5499,52.5594,52.5311,52.5405,6005.0
2017-05-01 13:05:00,55.81,55.83,55.8,55.81,9374.0,52.5405,52.5594,52.5311,52.5405,9374.0
2017-05-01 13:10:00,55.81,55.82,55.79,55.79,17369.0,52.5405,52.5499,52.5217,52.5217,17369.0
2017-05-01 13:15:00,55.79,55.82,55.79,55.81,5459.0,52.5217,52.5499,52.5217,52.5405,5459.0
2017-05-01 13:20:00,55.81,55.83,55.8,55.82,7372.0,52.5405,52.5594,52.5311,52.5499,7372.0
2017-05-01 13:25:00,55.83,55.85,55.82,55.83,4492.0,52.5594,52.5782,52.5499,52.5594,4492.0
2017-05-01 13:30:00,55.83,55.86,55.8,55.81,7184.0,52.5594,52.5876,52.5311,52.5405,7184.0
2017-05-01 13:35:00,55.8,55.82,55.77,55.77,7590.0,52.5311,52.5499,52.5029,52.5029,7590.0
2017-05-01 13:40:00,55.78,55.81,55.77,55.81,9254.0,52.5123,52.5405,52.5029,52.5405,9254.0
2017-05-01 13:45:00,55.8,55.82,55.77,55.79,12144.0,52.5311,52.5499,52.5029,52.5217,12144.0
2017-05-01 13:50:00,55.8,55.83,55.78,55.83,21191.0,52.5311,52.5594,52.5123,52.5594,21191.0
2017-05-01 13:55:00,55.83,55.84,55.81,55.83,9593.0,52.5594,52.5688,52.5405,52.5594,9593.0
2017-05-01 14:00:00,55.84,55.88,55.83,55.85,18623.0,52.5688,52.6064,52.5594,52.5782,18623.0
2017-05-01 14:05:00,55.85,55.88,55.79,55.87,33101.0,52.5782,52.6064,52.5217,52.597,33101.0
2017-05-01 14:10:00,55.87,55.93,55.86,55.91,24929.0,52.597,52.6535,52.5876,52.6347,24929.0
2017-05-01 14:15:00,55.92,55.92,55.88,55.92,12816.0,52.6441,52.6441,52.6064,52.6441,12816.0
2017-05-01 14:20:00,55.92,55.93,55.88,55.91,38904.0,52.6441,52.6535,52.6064,52.6347,38904.0
2017-05-01 14:25:00,55.9,55.91,55.89,55.91,9929.0,52.6252,52.6347,52.6158,52.6347,9929.0
2017-05-01 14:30:00,55.9,55.91,55.88,55.9,12504.0,52.6252,52.6347,52.6064,52.6252,12504.0
2017-05-01 14:35:00,55.9,55.91,55.88,55.88,17817.0,52.6252,52.6347,52.6064,52.6064,17817.0
2017-05-01 14:40:00,55.88,55.92,55.88,55.91,8839.0,52.6064,52.6441,52.6064,52.6347,8839.0
2017-05-01 14:45:00,55.9,55.94,55.88,55.93,25547.0,52.6252,52.6629,52.6064,52.6535,25547.0
2017-05-01 14:50:00,55.92,55.97,55.92,55.96,15053.0,52.6441,52.6911,52.6441,52.6817,15053.0
2017-05-01 14:55:00,55.96,55.98,55.94,55.97,15987.0,52.6817,52.7006,52.6629,52.6911,15987.0
2017-05-01 15:00:00,55.97,55.99,55.94,55.95,20472.0,52.6911,52.71,52.6629,52.6723,20472.0
2017-05-01 15:05:00,55.96,55.96,55.9,55.91,58649.0,52.6817,52.6817,52.6252,52.6347,58649.0
2017-05-01 15:10:00,55.92,55.97,55.91,55.97,18769.0,52.6441,52.6911,52.6347,52.6911,18769.0
2017-05-01 15:15:00,55.97,55.97,55.92,55.95,36620.0,52.6911,52.6911,52.6441,52.6723,36620.0
2017-05-01 15:20:00,55.94,55.94,55.91,55.92,21984.0,52.6629,52.6629,52.6347,52.6441,21984.0
2017-05-01 15:25:00,55.92,55.92,55.9,55.91,27713.0,52.6441,52.6441,52.6252,52.6347,27713.0
2017-05-01 15:30:00,55.91,55.95,55.89,55.95,37716.0,52.6347,52.6723,52.6158,52.6723,37716.0
2017-05-01 15:35:00,55.94,55.95,55.93,55.94,26101.0,52.6629,52.6723,52.6535,52.6629,26101.0
2017-05-01 15:40:00,55.94,55.95,55.91,55.92,30705.0,52.6629,52.6723,52.6347,52.6441,30705.0
2017-05-01 15:45:00,55.93,55.93,55.89,55.92,50386.0,52.6535,52.6535,52.6158,52.6441,50386.0
2017-05-01 15:50:00,55.91,55.92,55.86,55.88,91459.0,52.6347,52.6441,52.5876,52.6064,91459.0
2017-05-01 15:55:00,55.88,55.88,55.79,55.81,144079.0,52.6064,52.6064,52.5217,52.5405,144079.0
2017-05-02 09:30:00,55.85,55.97,55.74,55.88,25303.0,52.5782,52.6911,52.4746,52.6064,25303.0
2017-05-02 09:35:00,55.85,55.88,55.69,55.75,11711.0,52.5782,52.6064,52.4276,52.484,11711.0
2017-05-02 09:40:00,55.75,55.75,55.53,55.59,33892.0,52.484,52.484,52.2769,52.3334,33892.0
2017-05-02 09:45:00,55.58,55.62,55.51,55.61,18697.0,52.324,52.3617,52.2581,52.3522,18697.0
2017-05-02 09:50:00,55.62,55.82,55.6,55.79,32029.0,52.3617,52.5499,52.3428,52.5217,32029.0
2017-05-02 09:55:00,55.78,55.78,55.64,55.66,63710.0,52.5123,52.5123,52.3805,52.3993,63710.0
2017-05-02 10:00:00,55.66,55.72,55.66,55.66,16101.0,52.3993,52.4558,52.3993,52.3993,16101.0
2017-05-02 10:05:00,55.66,55.71,55.62,55.65,19891.0,52.3993,52.4464,52.3617,52.3899,19891.0
2017-05-02 10:10:00,55.66,55.73,55.66,55.7,13863.0,52.3993,52.4652,52.3993,52.437,13863.0
2017-05-02 10:15:00,55.7,55.74,55.7,55.73,20763.0,52.437,52.4746,52.437,52.4652,20763.0
2017-05-02 10:20:00,55.73,55.83,55.73,55.79,27278.0,52.4652,52.5594,52.4652,52.5217,27278.0
2017-05-02 10:25:00,55.81,55.86,55.81,55.84,15301.0,52.5405,52.5876,52.5405,52.5688,15301.0
2017-05-02 10:30:00,55.84,55.85,55.78,55.8,12466.0,52.5688,52.5782,52.5123,52.5311,12466.0
2017-05-02 10:35:00,55.79,55.81,55.71,55.72,10753.0,52.5217,52.5405,52.4464,52.4558,10753.0
2017-05-02 10:40:00,55.71,55.73,55.7,55.71,13470.0,52.4464,52.4652,52.437,52.4464,13470.0
2017-05-02 10:45:00,55.71,55.76,55.69,55.71,27485.0,52.4464,52.4935,52.4276,52.4464,27485.0
2017-05-02 10:50:00,55.7,55.74,55.67,55.74,14648.0,52.437,52.4746,52.4087,52.4746,14648.0
2017-05-02 10:55:00,55.73,55.75,55.72,55.75,9935.0,52.4652,52.484,52.4558,52.484,9935.0
2017-05-02 11:00:00,55.74,55.77,55.7,55.7,13450.0,52.4746,52.5029,52.437,52.437,13450.0
2017-05-02 11:05:00,55.7,55.71,55.61,55.63,7001.0,52.437,52.4464,52.3522,52.3711,7001.0
2017-05-02 11:10:00,55.63,55.66,55.63,55.65,14600.0,52.3711,52.3993,52.3711,52.3899,14600.0
2017-05-02 11:15:00,55.66,55.71,55.65,55.67,17588.0,52.3993,52.4464,52.3899,52.4087,17588.0
2017-05-02 11:20:00,55.67,55.72,55.65,55.7,25909.0,52.4087,52.4558,52.3899,52.437,25909.0
2017-05-02 11:25:00,55.7,55.8,55.69,55.78,7164.0,52.437,52.5311,52.4276,52.5123,7164.0
2017-05-02 11:30:00,55.77,55.78,55.73,55.77,5231.0,52.5029,52.5123,52.4652,52.5029,5231.0
2017-05-02 11:35:00,55.77,55.8,55.77,55.79,6403.0,52.5029,52.5311,52.5029,52.5217,6403.0
2017-05-02 11:40:00,55.79,55.79,55.77,55.77,2701.0,52.5217,52.5217,52.5029,52.5029,2701.0
2017-05-02 11:45:00,55.78,55.79,55.76,55.79,16770.0,52.5123,52.5217,52.4935,52.5217,16770.0
2017-05-02 11:50:00,55.8,55.86,55.79,55.82,14427.0,52.5311,52.5876,52.5217,52.5499,14427.0
2017-05-02 11:55:00,55.82,55.87,55.82,55.85,16856.0,52.5499,52.597,52.5499,52.5782,16856.0
2017-05-02 12:00:00,55.86,55.9,55.85,55.88,17233.0,52.5876,52.6252,52.5782,52.6064,17233.0
2017-05-02 12:05:00,55.87,55.88,55.85,55.87,8217.0,52.597,52.6064,52.5782,52.597,8217.0
2017-05-02 12:10:00,55.86,55.86,55.84,55.85,3566.0,52.5876,52.5876,52.5688,52.5782,3566.0
2017-05-02 12:15:00,55.85,55.85,55.83,55.85,7351.0,52.5782,52.5782,52.5594,52.5782,7351.0
2017-05-02 12:20:00,55.85,55.9,55.85,55.89,19327.0,52.5782,52.6252,52.5782,52.6158,19327.0
2017-05-02 12:25:00,55.88,55.93,55.88,55.91,10222.0,52.6064,52.6535,52.6064,52.6347,10222.0
2017-05-02 12:30:00,55.9,55.9,55.87,55.89,5911.0,52.6252,52.6252,52.597,52.6158,5911.0
2017-05-02 12:35:00,55.89,55.89,55.86,55.87,13041.0,52.6158,52.6158,52.5876,52.597,13041.0
2017-05-02 12:40:00,55.87,55.89,55.87,55.89,5462.0,52.597,52.6158,52.597,52.6158,5462.0
2017-05-02 12:45:00,55.89,55.91,55.89,55.9,5598.0,52.6158,52.6347,52.6158,52.6252,5598.0
2017-05-02 12:50:00,55.9,55.9,55.86,55.86,7546.0,52.6252,52.6252,52.5876,52.5876,7546.0
2017-05-02 12:55:00,55.87,55.89,55.86,55.89,5160.0,52.597,52.6158,52.5876,52.6158,5160.0
2017-05-02 13:00:00,55.89,55.89,55.86,55.88,15435.0,52.6158,52.6158,52.5876,52.6064,15435.0
2017-05-02 13:05:00,55.88,55.9,55.86,55.89,17987.0,52.6064,52.6252,52.5876,52.6158,17987.0
2017-05-02 13:10:00,55.88,55.88,55.86,55.87,3904.0,52.6064,52.6064,52.5876,52.597,3904.0
2017-05-02 13:15:00,55.88,55.91,55.86,55.91,7196.0,52.6064,52.6347,52.5876,52.6347,7196.0
2017-05-02 13:20:00,55.9,55.9,55.87,55.89,10314.0,52.6252,52.6252,52.597,52.6158,10314.0
2017-05-02 13:25:00,55.89,55.9,55.88,55.89,5352.0,52.6158,52.6252,52.6064,52.6158,5352.0
2017-05-02 13:30:00,55.88,55.88,55.84,55.84,5108.0,52.6064,52.6064,52.5688,52.5688,5108.0
2017-05-02 13:35:00,55.84,55.93,55.83,55.92,43314.0,52.5688,52.6535,52.5594,52.6441,43314.0
2017-05-02 13:40:00,55.92,55.93,55.85,55.87,9565.0,52.6441,52.6535,52.5782,52.597,9565.0
2017-05-02 13:45:00,55.86,55.88,55.85,55.87,7569.0,52.5876,52.6064,52.5782,52.597,7569.0
2017-05-02 13:50:00,55.87,55.88,55.85,55.87,5901.0,52.597,52.6064,52.5782,52.597,5901.0
2017-05-02 13:55:00,55.86,55.86,55.8,55.82,11468.0,52.5876,52.5876,52.5311,52.5499,11468.0
2017-05-02 14:00:00,55.82,55.84,55.79,55.83,21213.0,52.5499,52.5688,52.5217,52.5594,21213.0
2017-05-02 14:05:00,55.84,55.89,55.83,55.89,33376.0,52.5688,52.6158,52.5594,52.6158,33376.0
2017-05-02 14:10:00,55.89,55.92,55.88,55.9,30302.0,52.6158,52.6441,52.6064,52.6252,30302.0
2017-05-02 14:15:00,55.91,55.92,55.9,55.91,7441.0,52.6347,52.6441,52.6252,52.6347,7441.0
2017-05-02 14:20:00,55.91,55.93,55.9,55.91,11226.0,52.6347,52.6535,52.6252,52.6347,11226.0
2017-05-02 14:25:00,55.91,55.92,55.87,55.88,25416.0,52.6347,52.6441,52.597,52.6064,25416.0
2017-05-02 14:30:00,55.88,55.9,55.88,55.89,20646.0,52.6064,52.6252,52.6064,52.6158,20646.0
2017-05-02 14:35:00,55.9,55.9,55.87,55.88,5337.0,52.6252,52.6252,52.597,52.6064,5337.0
2017-05-02 14:40:00,55.88,55.9,55.86,55.86,11195.0,52.6064,52.6252,52.5876,52.5876,11195.0
2017-05-02 14:45:00,55.86,55.86,55.82,55.82,27386.0,52.5876,52.5876,52.5499,52.5499,27386.0
2017-05-02 14:50:00,55.83,55.84,55.77,55.77,35983.0,52.5594,52.5688,52.5029,52.5029,35983.0
2017-05-02 14:55:00,55.77,55.78,55.72,55.77,22110.0,52.5029,52.5123,52.4558,52.5029,22110.0
2017-05-02 15:00:00,55.77,55.77,55.73,55.73,10137.0,52.5029,52.5029,52.4652,52.4652,10137.0
2017-05-02 15:05:00,55.73,55.84,55.73,55.84,14515.0,52.4652,52.5688,52.4652,52.5688,14515.0
2017-05-02 15:10:00,55.83,55.85,55.8,55.85,13013.0,52.5594,52.5782,52.5311,52.5782,13013.0
2017-05-02 15:15:00,55.84,55.84,55.8,55.8,17027.0,52.5688,52.5688,52.5311,52.5311,17027.0
2017-05-02 15:20:00,55.8,55.82,55.75,55.77,28208.0,52.5311,52.5499,52.484,52.5029,28208.0
2017-05-02 15:25:00,55.76,55.77,55.75,55.76,7687.0,52.4935,52.5029,52.484,52.4935,7687.0
2017-05-02 15:30:00,55.75,55.81,55.74,55.8,24557.0,52.484,52.5405,52.4746,52.5311,24557.0
2017-05-02 15:35:00,55.8,55.83,55.79,55.83,16535.0,52.5311,52.5594,52.5217,52.5594,16535.0
2017-05-02 15:40:00,55.83,55.87,55.83,55.87,16806.0,52.5594,52.597,52.5594,52.597,16806.0
2017-05-02 15:45:00,55.87,55.87,55.82,55.83,39008.0,52.597,52.597,52.5499,52.5594,39008.0
2017-05-02 15:50:00,55.82,55.9,55.82,55.9,40958.0,52.5499,52.6252,52.5499,52.6252,40958.0
2017-05-02 15:55:00,55.9,55.92,55.87,55.91,95646.0,52.6252,52.6441,52.597,52.6347,95646.0
2017-05-03 09:30:00,55.68,55.9,55.68,55.86,7406.0,52.4181,52.6252,52.4181,52.5876,7406.0
2017-05-03 09:35:00,55.8,55.85,55.73,55.79,10800.0,52.5311,52.5782,52.4652,52.5217,10800.0
2017-05-03 09:40:00,55.8,55.82,55.75,55.82,4455.0,52.5311,52.5499,52.484,52.5499,4455.0
2017-05-03 09:45:00,55.81,55.85,55.79,55.85,16730.0,52.5405,52.5782,52.5217,52.5782,16730.0
2017-05-03 09:50:00,55.85,55.89,55.82,55.84,12872.0,52.5782,52.6158,52.5499,52.5688,12872.0
2017-05-03 09:55:00,55.84,55.84,55.76,55.84,18572.0,52.5688,52.5688,52.4935,52.5688,18572.0
2017-05-03 10:00:00,55.84,55.86,55.82,55.86,11719.0,52.5688,52.5876,52.5499,52.5876,11719.0
2017-05-03 10:05:00,55.85,55.86,55.79,55.79,8873.0,52.5782,52.5876,52.5217,52.5217,8873.0
2017-05-03 10:10:00,55.78,55.9,55.78,55.84,7531.0,52.5123,52.6252,52.5123,52.5688,7531.0
2017-05-03 10:15:00,55.84,55.9,55.83,55.89,9341.0,52.5688,52.6252,52.5594,52.6158,9341.0
2017-05-03 10:20:00,55.86,55.86,55.81,55.82,8924.0,52.5876,52.5876,52.5405,52.5499,8924.0
2017-05-03 10:25:00,55.82,55.84,55.82,55.83,6198.0,52.5499,52.5688,52.5499,52.5594,6198.0
2017-05-03 10:30:00,55.82,55.87,55.81,55.82,10422.0,52.5499,52.597,52.5405,52.5499,10422.0
2017-05-03 10:35:00,55.81,55.81,55.77,55.79,8401.0,52.5405,52.5405,52.5029,52.5217,8401.0
2017-05-03 10:40:00,55.78,55.79,55.76,55.76,4800.0,52.5123,52.5217,52.4935,52.4935,4800.0
2017-05-03 10:45:00,55.77,55.77,55.68,55.69,5360.0,52.5029,52.5029,52.4181,52.4276,5360.0
2017-05-03 10:50:00,55.68,55.69,55.62,55.63,11111.0,52.4181,52.4276,52.3617,52.3711,11111.0
2017-05-03 10:55:00,55.64,55.65,55.61,55.63,7492.0,52.3805,52.3899,52.3522,52.3711,7492.0
2017-05-03 11:00:00,55.64,55.7,55.63,55.68,32410.0,52.3805,52.437,52.3711,52.4181,32410.0
2017-05-03 11:05:00,55.68,55.77,55.68,55.72,11249.0,52.4181,52.5029,52.4181,52.4558,11249.0
2017-05-03 11:10:00,55.72,55.88,55.71,55.8,174850.0,52.4558,52.6064,52.4464,52.5311,174850.0
2017-05-03 11:15:00,55.8,55.8,55.76,55.78,3944.0,52.5311,52.5311,52.4935,52.5123,3944.0
2017-05-03 11:20:00,55.79,55.8,55.75,55.77,8273.0,52.5217,52.5311,52.484,52.5029,8273.0
2017-05-03 11:25:00,55.77,55.83,55.77,55.83,5030.0,52.5029,52.5594,52.5029,52.5594,5030.0
2017-05-03 11:30:00,55.82,55.88,55.78,55.79,21562.0,52.5499,52.6064,52.5123,52.5217,21562.0
2017-05-03 11:35:00,55.78,55.79,55.74,55.75,5864.0,52.5123,52.5217,52.4746,52.484,5864.0
2017-05-03 11:40:00,55.76,55.78,55.74,55.75,6659.0,52.4935,52.5123,52.4746,52.484,6659.0
2017-05-03 11:45:00,55.77,55.77,55.72,55.77,6600.0,52.5029,52.5029,52.4558,52.5029,6600.0
2017-05-03 11:50:00,55.77,55.77,55.74,55.76,3787.0,52.5029,52.5029,52.4746,52.4935,3787.0
2017-05-03 11:55:00,55.75,55.76,55.72,55.74,12918.0,52.484,52.4935,52.4558,52.4746,12918.0
2017-05-03 12:00:00,55.74,55.81,55.73,55.81,31458.0,52.4746,52.5405,52.4652,52.5405,31458.0
2017-05-03 12:05:00,55.8,55.8,55.78,55.78,800.0,52.5311,52.5311,52.5123,52.5123,800.0
2017-05-03 12:10:00,55.78,55.82,55.76,55.8,16961.0,52.5123,52.5499,52.4935,52.5311,16961.0
2017-05-03 12:15:00,55.8,55.8,55.77,55.79,4332.0,52.5311,52.5311,52.5029,52.5217,4332.0
2017-05-03 12:20:00,55.8,55.85,55.8,55.84,3229.0,52.5311,52.5782,52.5311,52.5688,3229.0
2017-05-03 12:25:00,55.84,55.84,55.82,55.83,4205.0,52.5688,52.5688,52.5499,52.5594,4205.0
2017-05-03 12:30:00,55.82,55.83,55.79,55.8,4389.0,52.5499,52.5594,52.5217,52.5311,4389.0
2017-05-03 12:35:00,55.8,55.82,55.8,55.82,16773.0,52.5311,52.5499,52.5311,52.5499,16773.0
2017-05-03 12:40:00,55.83,55.83,55.79,55.8,8462.0,52.5594,52.5594,52.5217,52.5311,8462.0
2017-05-03 12:45:00,55.81,55.82,55.8,55.8,5552.0,52.5405,52.5499,52.5311,52.5311,5552.0
2017-05-03 12:50:00,55.8,55.84,55.79,55.83,8942.0,52.5311,52.5688,52.5217,52.5594,8942.0
2017-05-03 12:55:00,55.84,55.86,55.83,55.84,3769.0,52.5688,52.5876,52.5594,52.5688,3769.0
2017-05-03 13:00:00,55.85,55.85,55.83,55.84,2256.0,52.5782,52.5782,52.5594,52.5688,2256.0
2017-05-03 13:05:00,55.85,55.85,55.83,55.85,6702.0,52.5782,52.5782,52.5594,52.5782,6702.0
2017-05-03 13:10:00,55.86,55.9,55.86,55.9,7411.0,52.5876,52.6252,52.5876,52.6252,7411.0
2017-05-03 13:15:00,55.9,56.04,55.9,56.02,21245.0,52.6252,52.757,52.6252,52.7382,21245.0
2017-05-03 13:20:00,56.01,56.07,55.98,55.98,15474.0,52.7288,52.7853,52.7006,52.7006,15474.0
2017-05-03 13:25:00,55.97,55.98,55.93,55.94,7282.0,52.6911,52.7006,52.6535,52.6629,7282.0
2017-05-03 13:30:00,55.95,55.96,55.92,55.93,5242.0,52.6723,52.6817,52.6441,52.6535,5242.0
2017-05-03 13:35:00,55.93,55.95,55.91,55.95,7388.0,52.6535,52.6723,52.6347,52.6723,7388.0
2017-05-03 13:40:00,55.95,55.96,55.93,55.96,4100.0,52.6723,52.6817,52.6535,52.6817,4100.0
2017-05-03 13:45:00,55.96,55.97,55.92,55.94,13560.0,52.6817,52.6911,52.6441,52.6629,13560.0
2017-05-03 13:50:00,55.94,55.99,55.94,55.98,21428.0,52.6629,52.71,52.6629,52.7006,21428.0
2017-05-03 13:55:00,55.98,56.03,55.98,56.01,29486.0,52.7006,52.7476,52.7006,52.7288,29486.0
2017-05-03 14:00:00,56.01,56.02,55.98,56.02,23205.0,52.7288,52.7382,52.7006,52.7382,23205.0
2017-05-03 14:05:00,56.01,56.07,56.0,56.05,10815.0,52.7288,52.7853,52.7194,52.7665,10815.0
2017-05-03 14:10:00,56.03,56.04,55.99,56.02,7363.0,52.7476,52.757,52.71,52.7382,7363.0
2017-05-03 14:15:00,56.01,56.02,55.95,55.99,50078.0,52.7288,52.7382,52.6723,52.71,50078.0
2017-05-03 14:20:00,56.0,56.05,55.99,56.03,9061.0,52.7194,52.7665,52.71,52.7476,9061.0
2017-05-03 14:25:00,56.02,56.06,56.02,56.05,13762.0,52.7382,52.7759,52.7382,52.7665,13762.0
2017-05-03 14:30:00,56.05,56.1,56.04,56.1,24617.0,52.7665,52.8135,52.757,52.8135,24617.0
2017-05-03 14:35:00,56.1,56.1,56.07,56.08,20357.0,52.8135,52.8135,52.7853,52.7947,20357.0
2017-05-03 14:40:00,56.09,56.15,56.08,56.15,13638.0,52.8041,52.8606,52.7947,52.8606,13638.0
2017-05-03 14:45:00,56.15,56.18,56.14,56.17,17207.0,52.8606,52.8888,52.8512,52.8794,17207.0
2017-05-03 14:50:00,56.18,56.21,56.15,56.15,20981.0,52.8888,52.9171,52.8606,52.8606,20981.0
2017-05-03 14:55:00,56.15,56.16,56.13,56.14,11663.0,52.8606,52.87,52.8418,52.8512,11663.0
2017-05-03 15:00:00,56.14,56.17,56.1,56.16,14946.0,52.8512,52.8794,52.8135,52.87,14946.0
2017-05-03 15:05:00,56.15,56.17,56.1,56.1,13539.0,52.8606,52.8794,52.8135,52.8135,13539.0
2017-05-03 15:10:00,56.1,56.11,56.08,56.11,11953.0,52.8135,52.8229,52.7947,52.8229,11953.0
2017-05-03 15:15:00,56.11,56.13,56.1,56.12,16184.0,52.8229,52.8418,52.8135,52.8324,16184.0
2017-05-03 15:20:00,56.13,56.17,56.12,56.16,23618.0,52.8418,52.8794,52.8324,52.87,23618.0
2017-05-03 15:25:00,56.16,56.23,56.14,56.23,36799.0,52.87,52.9359,52.8512,52.9359,36799.0
2017-05-03 15:30:00,56.23,56.24,56.14,56.14,23296.0,52.9359,52.9453,52.8512,52.8512,23296.0
2017-05-03 15:35:00,56.14,56.19,56.14,56.16,34681.0,52.8512,52.8983,52.8512,52.87,34681.0
2017-05-03 15:40:00,56.16,56.17,56.14,56.16,45607.0,52.87,52.8794,52.8512,52.87,45607.0
2017-05-03 15:45:00,56.16,56.21,56.16,56.21,47097.0,52.87,52.9171,52.87,52.9171,47097.0
2017-05-03 15:50:00,56.21,56.26,56.19,56.25,98948.0,52.9171,52.9642,52.8983,52.9547,98948.0
2017-05-03 15:55:00,56.25,56.26,56.16,56.17,151784.0,52.9547,52.9642,52.87,52.8794,151784.0
2017-05-04 09:30:00,56.16,56.36,56.16,56.29,35263.0,52.87,53.0583,52.87,52.9924,35263.0
2017-05-04 09:35:00,56.27,56.4,56.27,56.34,26519.0,52.9736,53.096,52.9736,53.0395,26519.0
2017-05-04 09:40:00,56.34,56.36,56.24,56.25,26914.0,53.0395,53.0583,52.9453,52.9547,26914.0
2017-05-04 09:45:00,56.25,56.44,56.24,56.44,45292.0,52.9547,53.1336,52.9453,53.1336,45292.0
2017-05-04 09:50:00,56.44,56.5,56.35,56.48,36231.0,53.1336,53.1901,53.0489,53.1713,36231.0
2017-05-04 09:55:00,56.47,56.51,56.47,56.5,26838.0,53.1619,53.1995,53.1619,53.1901,26838.0
2017-05-04 10:00:00,56.5,56.5,56.3,56.43,28868.0,53.1901,53.1901,53.0018,53.1242,28868.0
2017-05-04 10:05:00,56.44,56.46,56.38,56.46,20723.0,53.1336,53.1524,53.0771,53.1524,20723.0
2017-05-04 10:10:00,56.48,56.53,56.47,56.53,16264.0,53.1713,53.2183,53.1619,53.2183,16264.0
2017-05-04 10:15:00,56.52,56.55,56.43,56.47,23316.0,53.2089,53.2372,53.1242,53.1619,23316.0
2017-05-04 10:20:00,56.46,56.48,56.41,56.43,18132.0,53.1524,53.1713,53.1054,53.1242,18132.0
2017-05-04 10:25:00,56.44,56.51,56.44,56.5,10907.0,53.1336,53.1995,53.1336,53.1901,10907.0
2017-05-04 10:30:00,56.5,56.5,56.41,56.43,24183.0,53.1901,53.1901,53.1054,53.1242,24183.0
2017-05-04 10:35:00,56.43,56.47,56.4,56.46,18674.0,53.1242,53.1619,53.096,53.1524,18674.0
2017-05-04 10:40:00,56.45,56.5,56.39,56.5,20801.0,53.143,53.1901,53.0865,53.1901,20801.0
2017-05-04 10:45:00,56.49,56.51,56.42,56.44,21601.0,53.1807,53.1995,53.1148,53.1336,21601.0
2017-05-04 10:50:00,56.43,56.49,56.39,56.39,26187.0,53.1242,53.1807,53.0865,53.0865,26187.0
2017-05-04 10:55:00,56.39,56.51,56.39,56.5,26126.0,53.0865,53.1995,53.0865,53.1901,26126.0
2017-05-04 11:00:00,56.51,56.55,56.51,56.53,9628.0,53.1995,53.2372,53.1995,53.2183,9628.0
2017-05-04 11:05:00,56.53,56.54,56.47,56.47,20406.0,53.2183,53.2278,53.1619,53.1619,20406.0
2017-05-04 11:10:00,56.48,56.51,56.45,56.5,22566.0,53.1713,53.1995,53.143,53.1901,22566.0
2017-05-04 11:15:00,56.5,56.59,56.49,56.59,22817.0,53.1901,53.2748,53.1807,53.2748,22817.0
2017-05-04 11:20:00,56.58,56.59,56.56,56.59,21493.0,53.2654,53.2748,53.2466,53.2748,21493.0
2017-05-04 11:25:00,56.59,56.6,56.49,56.49,18025.0,53.2748,53.2842,53.1807,53.1807,18025.0
2017-05-04 11:30:00,56.5,56.56,56.5,56.54,13988.0,53.1901,53.2466,53.1901,53.2278,13988.0
2017-05-04 11:35:00,56.54,56.58,56.54,56.58,11997.0,53.2278,53.2654,53.2278,53.2654,11997.0
2017-05-04 11:40:00,56.58,56.61,56.54,56.61,23037.0,53.2654,53.2937,53.2278,53.2937,23037.0
2017-05-04 11:45:00,56.61,56.62,56.55,56.58,19780.0,53.2937,53.3031,53.2372,53.2654,19780.0
2017-05-04 11:50:00,56.57,56.63,56.57,56.62,12522.0,53.256,53.3125,53.256,53.3031,12522.0
2017-05-04 11:55:00,56.62,56.62,56.57,56.6,17561.0,53.3031,53.3031,53.256,53.2842,17561.0
2017-05-04 12:00:00,56.6,56.66,56.56,56.57,175726.0,53.2842,53.3407,53.2466,53.256,175726.0
2017-05-04 12:05:00,56.56,56.56,56.47,56.55,17850.0,53.2466,53.2466,53.1619,53.2372,17850.0
2017-05-04 12:10:00,56.55,56.55,56.5,56.5,13884.0,53.2372,53.2372,53.1901,53.1901,13884.0
2017-05-04 12:15:00,56.49,56.52,56.47,56.52,29526.0,53.1807,53.2089,53.1619,53.2089,29526.0
2017-05-04 12:20:00,56.52,56.6,56.51,56.59,16952.0,53.2089,53.2842,53.1995,53.2748,16952.0
2017-05-04 12:25:00,56.59,56.67,56.59,56.64,9502.0,53.2748,53.3501,53.2748,53.3219,9502.0
2017-05-04 12:30:00,56.63,56.64,56.56,56.57,7808.0,53.3125,53.3219,53.2466,53.256,7808.0
2017-05-04 12:35:00,56.58,56.62,56.57,56.62,31439.0,53.2654,53.3031,53.256,53.3031,31439.0
2017-05-04 12:40:00,56.62,56.62,56.58,56.6,10814.0,53.3031,53.3031,53.2654,53.2842,10814.0
2017-05-04 12:45:00,56.6,56.61,56.58,56.6,9445.0,53.2842,53.2937,53.2654,53.2842,9445.0
2017-05-04 12:50:00,56.6,56.62,56.59,56.6,5921.0,53.2842,53.3031,53.2748,53.2842,5921.0
2017-05-04 12:55:00,56.6,56.62,56.58,56.61,8818.0,53.2842,53.3031,53.2654,53.2937,8818.0
2017-05-04 13:00:00,56.62,56.66,56.61,56.66,17098.0,53.3031,53.3407,53.2937,53.3407,17098.0
2017-05-04 13:05:00,56.66,56.68,56.66,56.68,4234.0,53.3407,53.3596,53.3407,53.3596,4234.0
2017-05-04 13:10:00,56.68,56.7,56.67,56.69,14562.0,53.3596,53.3784,53.3501,53.369,14562.0
2017-05-04 13:15:00,56.7,56.75,56.69,56.72,22086.0,53.3784,53.4255,53.369,53.3972,22086.0
2017-05-04 13:20:00,56.71,56.75,56.71,56.75,13890.0,53.3878,53.4255,53.3878,53.4255,13890.0
2017-05-04 13:25:00,56.75,56.75,56.74,56.74,14300.0,53.4255,53.4255,53.416,53.416,14300.0
2017-05-04 13:30:00,56.75,56.75,56.68,56.7,16099.0,53.4255,53.4255,53.3596,53.3784,16099.0
2017-05-04 13:35:00,56.71,56.71,56.68,56.69,11174.0,53.3878,53.3878,53.3596,53.369,11174.0
2017-05-04 13:40:00,56.69,56.7,56.65,56.66,8292.0,53.369,53.3784,53.3313,53.3407,8292.0
2017-05-04 13:45:00,56.66,56.75,56.66,56.74,11334.0,53.3407,53.4255,53.3407,53.416,11334.0
2017-05-04 13:50:00,56.74,56.75,56.67,56.7,14393.0,53.416,53.4255,53.3501,53.3784,14393.0
2017-05-04 13:55:00,56.7,56.71,56.67,56.69,11325.0,53.3784,53.3878,53.3501,53.369,11325.0
2017-05-04 14:00:00,56.69,56.71,56.67,56.7,12018.0,53.369,53.3878,53.3501,53.3784,12018.0
2017-05-04 14:05:00,56.7,56.7,56.66,56.68,11716.0,53.3784,53.3784,53.3407,53.3596,11716.0
2017-05-04 14:10:00,56.68,56.69,56.66,56.68,18701.0,53.3596,53.369,53.3407,53.3596,18701.0
2017-05-04 14:15:00,56.67,56.68,56.61,56.62,22504.0,53.3501,53.3596,53.2937,53.3031,22504.0
2017-05-04 14:20:00,56.62,56.63,56.54,56.59,29033.0,53.3031,53.3125,53.2278,53.2748,29033.0
2017-05-04 14:25:00,56.6,56.65,56.59,56.65,18126.0,53.2842,53.3313,53.2748,53.3313,18126.0
2017-05-04 14:30:00,56.64,56.66,56.63,56.65,19082.0,53.3219,53.3407,53.3125,53.3313,19082.0
2017-05-04 14:35:00,56.66,56.66,56.62,56.65,15892.0,53.3407,53.3407,53.3031,53.3313,15892.0
2017-05-04 14:40:00,56.65,56.67,56.64,56.66,13508.0,53.3313,53.3501,53.3219,53.3407,13508.0
2017-05-04 14:45:00,56.65,56.7,56.65,56.7,17880.0,53.3313,53.3784,53.3313,53.3784,17880.0
2017-05-04 14:50:00,56.69,56.7,56.63,56.64,17799.0,53.369,53.3784,53.3125,53.3219,17799.0
2017-05-04 14:55:00,56.63,56.64,56.58,56.63,31600.0,53.3125,53.3219,53.2654,53.3125,31600.0
2017-05-04 15:00:00,56.62,56.67,56.61,56.67,23678.0,53.3031,53.3501,53.2937,53.3501,23678.0
2017-05-04 15:05:00,56.66,56.68,56.57,56.57,24672.0,53.3407,53.3596,53.256,53.256,24672.0
2017-05-04 15:10:00,56.57,56.64,56.56,56.61,44798.0,53.256,53.3219,53.2466,53.2937,44798.0
2017-05-04 15:15:00,56.61,56.66,56.61,56.63,56032.0,53.2937,53.3407,53.2937,53.3125,56032.0
2017-05-04 15:20:00,56.63,56.66,56.6,56.63,41028.0,53.3125,53.3407,53.2842,53.3125,41028.0
2017-05-04 15:25:00,56.64,56.65,56.61,56.63,14299.0,53.3219,53.3313,53.2937,53.3125,14299.0
2017-05-04 15:30:00,56.63,56.66,56.58,56.66,26215.0,53.3125,53.3407,53.2654,53.3407,26215.0
2017-05-04 15:35:00,56.66,56.66,56.63,56.66,20923.0,53.3407,53.3407,53.3125,53.3407,20923.0
2017-05-04 15:40:00,56.65,56.71,56.64,56.71,36039.0,53.3313,53.3878,53.3219,53.3878,36039.0
2017-05-04 15:45:00,56.71,56.73,56.69,56.71,46702.0,53.3878,53.4066,53.369,53.3878,46702.0
2017-05-04 15:50:00,56.71,56.73,56.69,56.73,61710.0,53.3878,53.4066,53.369,53.4066,61710.0
2017-05-04 15:55:00,56.73,56.75,56.7,56.71,142790.0,53.4066,53.4255,53.3784,53.3878,142790.0
2017-05-05 09:30:00,56.85,56.85,56.7,56.81,14220.0,53.5196,53.5196,53.3784,53.4819,14220.0
2017-05-05 09:35:00,56.76,56.86,56.76,56.85,5600.0,53.4349,53.529,53.4349,53.5196,5600.0
2017-05-05 09:40:00,56.86,56.91,56.85,56.87,16935.0,53.529,53.5761,53.5196,53.5384,16935.0
2017-05-05 09:45:00,56.86,56.96,56.75,56.92,68013.0,53.529,53.6232,53.4255,53.5855,68013.0
2017-05-05 09:50:00,56.92,56.92,56.82,56.88,21746.0,53.5855,53.5855,53.4914,53.5478,21746.0
2017-05-05 09:55:00,56.89,56.96,56.86,56.91,21399.0,53.5573,53.6232,53.529,53.5761,21399.0
2017-05-05 10:00:00,56.9,56.95,56.87,56.92,30095.0,53.5667,53.6137,53.5384,53.5855,30095.0
2017-05-05 10:05:00,56.92,56.94,56.9,56.91,23238.0,53.5855,53.6043,53.5667,53.5761,23238.0
2017-05-05 10:10:00,56.91,56.91,56.85,56.86,28309.0,53.5761,53.5761,53.5196,53.529,28309.0
2017-05-05 10:15:00,56.86,56.86,56.77,56.82,13921.0,53.529,53.529,53.4443,53.4914,13921.0
2017-05-05 10:20:00,56.81,56.82,56.8,56.8,4079.0,53.4819,53.4914,53.4725,53.4725,4079.0
2017-05-05 10:25:00,56.79,56.82,56.78,56.79,27674.0,53.4631,53.4914,53.4537,53.4631,27674.0
2017-05-05 10:30:00,56.79,56.79,56.7,56.7,39734.0,53.4631,53.4631,53.3784,53.3784,39734.0
2017-05-05 10:35:00,56.71,56.73,56.7,56.72,8262.0,53.3878,53.4066,53.3784,53.3972,8262.0
2017-05-05 10:40:00,56.71,56.72,56.67,56.72,14940.0,53.3878,53.3972,53.3501,53.3972,14940.0
2017-05-05 10:45:00,56.72,56.8,56.72,56.79,8651.0,53.3972,53.4725,53.3972,53.4631,8651.0
2017-05-05 10:50:00,56.79,56.81,56.76,56.77,9152.0,53.4631,53.4819,53.4349,53.4443,9152.0
2017-05-05 10:55:00,56.77,56.82,56.73,56.74,19273.0,53.4443,53.4914,53.4066,53.416,19273.0
2017-05-05 11:00:00,56.72,56.75,56.71,56.75,24883.0,53.3972,53.4255,53.3878,53.4255,24883.0
2017-05-05 11:05:00,56.77,56.79,56.77,56.78,15021.0,53.4443,53.4631,53.4443,53.4537,15021.0
2017-05-05 11:10:00,56.77,56.79,56.77,56.79,4843.0,53.4443,53.4631,53.4443,53.4631,4843.0
2017-05-05 11:15:00,56.8,56.8,56.77,56.77,9539.0,53.4725,53.4725,53.4443,53.4443,9539.0
2017-05-05 11:20:00,56.78,56.78,56.74,56.74,22235.0,53.4537,53.4537,53.416,53.416,22235.0
2017-05-05 11:25:00,56.73,56.75,56.73,56.73,9512.0,53.4066,53.4255,53.4066,53.4066,9512.0
2017-05-05 11:30:00,56.73,56.75,56.73,56.75,5689.0,53.4066,53.4255,53.4066,53.4255,5689.0
2017-05-05 11:35:00,56.75,56.77,56.73,56.77,5803.0,53.4255,53.4443,53.4066,53.4443,5803.0
2017-05-05 11:40:00,56.78,56.82,56.77,56.82,7694.0,53.4537,53.4914,53.4443,53.4914,7694.0
2017-05-05 11:45:00,56.82,56.82,56.78,56.78,4700.0,53.4914,53.4914,53.4537,53.4537,4700.0
2017-05-05 11:50:00,56.79,56.8,56.78,56.8,4852.0,53.4631,53.4725,53.4537,53.4725,4852.0
2017-05-05 11:55:00,56.8,56.82,56.78,56.8,8480.0,53.4725,53.4914,53.4537,53.4725,8480.0
2017-05-05 12:00:00,56.8,56.8,56.78,56.8,4117.0,53.4725,53.4725,53.4537,53.4725,4117.0
2017-05-05 12:05:00,56.8,56.84,56.8,56.84,8288.0,53.4725,53.5102,53.4725,53.5102,8288.0
2017-05-05 12:10:00,56.83,56.83,56.8,56.8,5740.0,53.5008,53.5008,53.4725,53.4725,5740.0
2017-05-05 12:15:00,56.8,56.81,56.78,56.78,9275.0,53.4725,53.4819,53.4537,53.4537,9275.0
2017-05-05 12:20:00,56.79,56.79,56.76,56.77,14213.0,53.4631,53.4631,53.4349,53.4443,14213.0
2017-05-05 12:25:00,56.77,56.79,56.76,56.78,3600.0,53.4443,53.4631,53.4349,53.4537,3600.0
2017-05-05 12:30:00,56.77,56.77,56.74,56.75,19501.0,53.4443,53.4443,53.416,53.4255,19501.0
2017-05-05 12:35:00,56.76,56.77,56.75,56.76,3576.0,53.4349,53.4443,53.4255,53.4349,3576.0
2017-05-05 12:40:00,56.77,56.81,56.77,56.81,4177.0,53.4443,53.4819,53.4443,53.4819,4177.0
2017-05-05 12:45:00,56.81,56.82,56.8,56.81,4060.0,53.4819,53.4914,53.4725,53.4819,4060.0
2017-05-05 12:50:00,56.81,56.81,56.77,56.78,1700.0,53.4819,53.4819,53.4443,53.4537,1700.0
2017-05-05 12:55:00,56.78,56.8,56.77,56.8,11359.0,53.4537,53.4725,53.4443,53.4725,11359.0
2017-05-05 13:00:00,56.79,56.79,56.77,56.78,4273.0,53.4631,53.4631,53.4443,53.4537,4273.0
2017-05-05 13:05:00,56.79,56.79,56.74,56.74,5650.0,53.4631,53.4631,53.416,53.416,5650.0
2017-05-05 13:10:00,56.73,56.77,56.72,56.77,10104.0,53.4066,53.4443,53.3972,53.4443,10104.0
2017-05-05 13:15:00,56.76,56.77,56.74,56.75,5142.0,53.4349,53.4443,53.416,53.4255,5142.0
2017-05-05 13:20:00,56.74,56.75,56.72,56.73,31200.0,53.416,53.4255,53.3972,53.4066,31200.0
2017-05-05 13:25:00,56.72,56.74,56.71,56.72,5642.0,53.3972,53.416,53.3878,53.3972,5642.0
2017-05-05 13:30:00,56.71,56.72,56.7,56.7,16926.0,53.3878,53.3972,53.3784,53.3784,16926.0
2017-05-05 13:35:00,56.7,56.73,56.7,56.73,38520.0,53.3784,53.4066,53.3784,53.4066,38520.0
2017-05-05 13:40:00,56.73,56.74,56.72,56.72,4674.0,53.4066,53.416,53.3972,53.3972,4674.0
2017-05-05 13:45:00,56.72,56.73,56.72,56.73,2200.0,53.3972,53.4066,53.3972,53.4066,2200.0
2017-05-05 13:50:00,56.73,56.74,56.72,56.73,3214.0,53.4066,53.416,53.3972,53.4066,3214.0
2017-05-05 13:55:00,56.74,56.74,56.71,56.71,7953.0,53.416,53.416,53.3878,53.3878,7953.0
2017-05-05 14:00:00,56.72,56.75,56.71,56.73,7808.0,53.3972,53.4255,53.3878,53.4066,7808.0
2017-05-05 14:05:00,56.74,56.74,56.71,56.72,13152.0,53.416,53.416,53.3878,53.3972,13152.0
2017-05-05 14:10:00,56.72,56.72,56.68,56.69,3719.0,53.3972,53.3972,53.3596,53.369,3719.0
2017-05-05 14:15:00,56.69,56.69,56.66,56.66,7683.0,53.369,53.369,53.3407,53.3407,7683.0
2017-05-05 14:20:00,56.67,56.67,56.65,56.66,9856.0,53.3501,53.3501,53.3313,53.3407,9856.0
2017-05-05 14:25:00,56.66,56.67,56.63,56.63,9857.0,53.3407,53.3501,53.3125,53.3125,9857.0
2017-05-05 14:30:00,56.62,56.64,56.61,56.62,10537.0,53.3031,53.3219,53.2937,53.3031,10537.0
2017-05-05 14:35:00,56.61,56.62,56.6,56.61,2927.0,53.2937,53.3031,53.2842,53.2937,2927.0
2017-05-05 14:40:00,56.61,56.66,56.59,56.66,30136.0,53.2937,53.3407,53.2748,53.3407,30136.0
2017-05-05 14:45:00,56.66,56.69,56.65,56.67,14140.0,53.3407,53.369,53.3313,53.3501,14140.0
2017-05-05 14:50:00,56.68,56.71,56.67,56.71,8353.0,53.3596,53.3878,53.3501,53.3878,8353.0
2017-05-05 14:55:00,56.71,56.72,56.67,56.67,8319.0,53.3878,53.3972,53.3501,53.3501,8319.0
2017-05-05 15:00:00,56.66,56.67,56.65,56.67,8778.0,53.3407,53.3501,53.3313,53.3501,8778.0
2017-05-05 15:05:00,56.66,56.71,56.66,56.71,12614.0,53.3407,53.3878,53.3407,53.3878,12614.0
2017-05-05 15:10:00,56.71,56.73,56.7,56.71,11918.0,53.3878,53.4066,53.3784,53.3878,11918.0
2017-05-05 15:15:00,56.72,56.72,56.67,56.68,14726.0,53.3972,53.3972,53.3501,53.3596,14726.0
2017-05-05 15:20:00,56.67,56.68,56.65,56.66,18917.0,53.3501,53.3596,53.3313,53.3407,18917.0
2017-05-05 15:25:00,56.65,56.66,56.64,56.65,11939.0,53.3313,53.3407,53.3219,53.3313,11939.0
2017-05-05 15:30:00,56.65,56.66,56.64,56.65,27456.0,53.3313,53.3407,53.3219,53.3313,27456.0
2017-05-05 15:35:00,56.65,56.66,56.64,56.65,16168.0,53.3313,53.3407,53.3219,53.3313,16168.0
2017-05-05 15:40:00,56.65,56.66,56.64,56.65,32041.0,53.3313,53.3407,53.3219,53.3313,32041.0
2017-05-05 15:45:00,56.64,56.66,56.63,56.64,32325.0,53.3219,53.3407,53.3125,53.3219,32325.0
2017-05-05 15:50:00,56.64,56.66,56.63,56.65,80399.0,53.3219,53.3407,53.3125,53.3313,80399.0
2017-05-05 15:55:00,56.65,56.65,56.61,56.64,238153.0,53.3313,53.3313,53.2937,53.3219,238153.0
2017-05-08 09:30:00,56.65,56.82,56.65,56.67,21783.0,53.3313,53.4914,53.3313,53.3501,21783.0
2017-05-08 09:35:00,56.73,56.78,56.66,56.69,10364.0,53.4066,53.4537,53.3407,53.369,10364.0
2017-05-08 09:40:00,56.67,56.69,56.6,56.68,139927.0,53.3501,53.369,53.2842,53.3596,139927.0
2017-05-08 09:45:00,56.69,56.73,56.63,56.64,11890.0,53.369,53.4066,53.3125,53.3219,11890.0
2017-05-08 09:50:00,56.64,56.67,56.63,56.64,51488.0,53.3219,53.3501,53.3125,53.3219,51488.0
2017-05-08 09:55:00,56.63,56.64,56.55,56.55,17272.0,53.3125,53.3219,53.2372,53.2372,17272.0
2017-05-08 10:00:00,56.55,56.57,56.49,56.49,9862.0,53.2372,53.256,53.1807,53.1807,9862.0
2017-05-08 10:05:00,56.49,56.51,56.45,56.51,7054.0,53.1807,53.1995,53.143,53.1995,7054.0
2017-05-08 10:10:00,56.51,56.51,56.41,56.41,9416.0,53.1995,53.1995,53.1054,53.1054,9416.0
2017-05-08 10:15:00,56.42,56.46,56.41,56.45,7479.0,53.1148,53.1524,53.1054,53.143,7479.0
2017-05-08 10:20:00,56.44,56.47,56.43,56.47,4855.0,53.1336,53.1619,53.1242,53.1619,4855.0
2017-05-08 10:25:00,56.47,56.5,56.45,56.5,11528.0,53.1619,53.1901,53.143,53.1901,11528.0
2017-05-08 10:30:00,56.5,56.51,56.46,56.49,6550.0,53.1901,53.1995,53.1524,53.1807,6550.0
2017-05-08 10:35:00,56.48,56.5,56.46,56.5,10040.0,53.1713,53.1901,53.1524,53.1901,10040.0
2017-05-08 10:40:00,56.49,56.54,56.49,56.52,17679.0,53.1807,53.2278,53.1807,53.2089,17679.0
2017-05-08 10:45:00,56.51,56.52,56.45,56.46,10941.0,53.1995,53.2089,53.143,53.1524,10941.0
2017-05-08 10:50:00,56.46,56.46,56.37,56.37,7250.0,53.1524,53.1524,53.0677,53.0677,7250.0
2017-05-08 10:55:00,56.37,56.37,56.35,56.36,6507.0,53.0677,53.0677,53.0489,53.0583,6507.0
2017-05-08 11:00:00,56.36,56.37,56.32,56.33,6020.0,53.0583,53.0677,53.0206,53.0301,6020.0
2017-05-08 11:05:00,56.33,56.33,56.28,56.28,4672.0,53.0301,53.0301,52.983,52.983,4672.0
2017-05-08 11:10:00,56.29,56.29,56.26,56.26,9823.0,52.9924,52.9924,52.9642,52.9642,9823.0
2017-05-08 11:15:00,56.27,56.32,56.26,56.3,11952.0,52.9736,53.0206,52.9642,53.0018,11952.0
2017-05-08 11:20:00,56.31,56.31,56.24,56.25,8278.0,53.0112,53.0112,52.9453,52.9547,8278.0
2017-05-08 11:25:00,56.26,56.26,56.19,56.2,23403.0,52.9642,52.9642,52.8983,52.9077,23403.0
2017-05-08 11:30:00,56.2,56.21,56.14,56.21,52374.0,52.9077,52.9171,52.8512,52.9171,52374.0
2017-05-08 11:35:00,56.23,56.23,56.2,56.22,24349.0,52.9359,52.9359,52.9077,52.9265,24349.0
2017-05-08 11:40:00,56.22,56.23,56.17,56.19,13528.0,52.9265,52.9359,52.8794,52.8983,13528.0
2017-05-08 11:45:00,56.2,56.2,56.13,56.13,21697.0,52.9077,52.9077,52.8418,52.8418,21697.0
2017-05-08 11:50:00,56.14,56.17,56.12,56.13,33758.0,52.8512,52.8794,52.8324,52.8418,33758.0
2017-05-08 11:55:00,56.13,56.13,56.06,56.08,56500.0,52.8418,52.8418,52.7759,52.7947,56500.0
2017-05-08 12:00:00,56.08,56.08,55.96,55.99,60762.0,52.7947,52.7947,52.6817,52.71,60762.0
2017-05-08 12:05:00,56.0,56.05,55.97,55.97,57620.0,52.7194,52.7665,52.6911,52.6911,57620.0
2017-05-08 12:10:00,55.98,56.04,55.93,55.97,41011.0,52.7006,52.757,52.6535,52.6911,41011.0
2017-05-08 12:15:00,55.97,56.08,55.94,56.03,67960.0,52.6911,52.7947,52.6629,52.7476,67960.0
2017-05-08 12:20:00,56.03,56.03,56.0,56.01,14746.0,52.7476,52.7476,52.7194,52.7288,14746.0
2017-05-08 12:25:00,56.02,56.03,55.96,55.98,7860.0,52.7382,52.7476,52.6817,52.7006,7860.0
2017-05-08 12:30:00,55.98,55.99,55.94,55.98,46025.0,52.7006,52.71,52.6629,52.7006,46025.0
2017-05-08 12:35:00,55.99,56.05,55.97,56.02,51846.0,52.71,52.7665,52.6911,52.7382,51846.0
2017-05-08 12:40:00,56.03,56.06,56.0,56.03,22403.0,52.7476,52.7759,52.7194,52.7476,22403.0
2017-05-08 12:45:00,56.03,56.06,56.0,56.06,18327.0,52.7476,52.7759,52.7194,52.7759,18327.0
2017-05-08 12:50:00,56.07,56.16,56.06,56.13,14535.0,52.7853,52.87,52.7759,52.8418,14535.0
2017-05-08 12:55:00,56.13,56.14,56.1,56.11,10617.0,52.8418,52.8512,52.8135,52.8229,10617.0
2017-05-08 13:00:00,56.1,56.1,56.0,56.0,15136.0,52.8135,52.8135,52.7194,52.7194,15136.0
2017-05-08 13:05:00,56.0,56.05,55.97,55.99,23878.0,52.7194,52.7665,52.6911,52.71,23878.0
2017-05-08 13:10:00,55.99,56.0,55.96,55.97,6801.0,52.71,52.7194,52.6817,52.6911,6801.0
2017-05-08 13:15:00,55.97,56.12,55.96,56.1,25358.0,52.6911,52.8324,52.6817,52.8135,25358.0
2017-05-08 13:20:00,56.1,56.11,56.05,56.07,17283.0,52.8135,52.8229,52.7665,52.7853,17283.0
2017-05-08 13:25:00,56.08,56.11,56.07,56.07,4952.0,52.7947,52.8229,52.7853,52.7853,4952.0
2017-05-08 13:30:00,56.08,56.1,56.06,56.1,7253.0,52.7947,52.8135,52.7759,52.8135,7253.0
2017-05-08 13:35:00,56.09,56.12,56.08,56.12,9637.0,52.8041,52.8324,52.7947,52.8324,9637.0
2017-05-08 13:40:00,56.14,56.15,56.12,56.13,40565.0,52.8512,52.8606,52.8324,52.8418,40565.0
2017-05-08 13:45:00,56.13,56.13,56.08,56.09,12670.0,52.8418,52.8418,52.7947,52.8041,12670.0
2017-05-08 13:50:00,56.09,56.09,56.05,56.05,9916.0,52.8041,52.8041,52.7665,52.7665,9916.0
2017-05-08 13:55:00,56.06,56.07,56.04,56.05,15892.0,52.7759,52.7853,52.757,52.7665,15892.0
2017-05-08 14:00:00,56.05,56.06,56.03,56.05,6946.0,52.7665,52.7759,52.7476,52.7665,6946.0
2017-05-08 14:05:00,56.05,56.1,56.05,56.09,10645.0,52.7665,52.8135,52.7665,52.8041,10645.0
2017-05-08 14:10:00,56.09,56.12,56.08,56.1,10691.0,52.8041,52.8324,52.7947,52.8135,10691.0
2017-05-08 14:15:00,56.1,56.1,56.08,56.1,7034.0,52.8135,52.8135,52.7947,52.8135,7034.0
2017-05-08 14:20:00,56.1,56.1,56.07,56.08,17262.0,52.8135,52.8135,52.7853,52.7947,17262.0
2017-05-08 14:25:00,56.07,56.08,56.06,56.08,6907.0,52.7853,52.7947,52.7759,52.7947,6907.0
2017-05-08 14:30:00,56.08,56.1,56.08,56.1,4112.0,52.7947,52.8135,52.7947,52.8135,4112.0
2017-05-08 14:35:00,56.09,56.11,56.08,56.11,12819.0,52.8041,52.8229,52.7947,52.8229,12819.0
2017-05-08 14:40:00,56.11,56.11,56.09,56.1,6235.0,52.8229,52.8229,52.8041,52.8135,6235.0
2017-05-08 14:45:00,56.1,56.13,56.08,56.13,17091.0,52.8135,52.8418,52.7947,52.8418,17091.0
2017-05-08 14:50:00,56.12,56.15,56.11,56.12,11462.0,52.8324,52.8606,52.8229,52.8324,11462.0
2017-05-08 14:55:00,56.12,56.15,56.11,56.14,8013.0,52.8324,52.8606,52.8229,52.8512,8013.0
2017-05-08 15:00:00,56.14,56.14,56.07,56.08,8433.0,52.8512,52.8512,52.7853,52.7947,8433.0
2017-05-08 15:05:00,56.07,56.07,56.03,56.06,19311.0,52.7853,52.7853,52.7476,52.7759,19311.0
2017-05-08 15:10:00,56.06,56.09,56.04,56.09,17003.0,52.7759,52.8041,52.757,52.8041,17003.0
2017-05-08 15:15:00,56.08,56.12,56.07,56.1,18265.0,52.7947,52.8324,52.7853,52.8135,18265.0
2017-05-08 15:20:00,56.09,56.1,56.07,56.1,10679.0,52.8041,52.8135,52.7853,52.8135,10679.0
2017-05-08 15:25:00,56.09,56.09,56.06,56.07,12695.0,52.8041,52.8041,52.7759,52.7853,12695.0
2017-05-08 15:30:00,56.07,56.13,56.06,56.13,50916.0,52.7853,52.8418,52.7759,52.8418,50916.0
2017-05-08 15:35:00,56.13,56.14,56.11,56.14,33972.0,52.8418,52.8512,52.8229,52.8512,33972.0
2017-05-08 15:40:00,56.14,56.19,56.13,56.19,55127.0,52.8512,52.8983,52.8418,52.8983,55127.0
2017-05-08 15:45:00,56.19,56.25,56.19,56.25,65934.0,52.8983,52.9547,52.8983,52.9547,65934.0
2017-05-08 15:50:00,56.25,56.28,56.24,56.25,51747.0,52.9547,52.983,52.9453,52.9547,51747.0
2017-05-08 15:55:00,56.26,56.34,56.25,56.32,144023.0,52.9642,53.0395,52.9547,53.0206,144023.0
2017-05-09 09:30:00,56.42,56.42,56.29,56.37,19657.0,53.1148,53.1148,52.9924,53.0677,19657.0
2017-05-09 09:35:00,56.37,56.57,56.37,56.54,43223.0,53.0677,53.256,53.0677,53.2278,43223.0
2017-05-09 09:40:00,56.52,56.55,56.42,56.55,61338.0,53.2089,53.2372,53.1148,53.2372,61338.0
2017-05-09 09:45:00,56.55,56.63,56.55,56.56,17339.0,53.2372,53.3125,53.2372,53.2466,17339.0
2017-05-09 09:50:00,56.55,56.61,56.5,56.54,10051.0,53.2372,53.2937,53.1901,53.2278,10051.0
2017-05-09 09:55:00,56.55,56.55,56.39,56.43,12131.0,53.2372,53.2372,53.0865,53.1242,12131.0
2017-05-09 10:00:00,56.43,56.43,56.39,56.42,28490.0,53.1242,53.1242,53.0865,53.1148,28490.0
2017-05-09 10:05:00,56.43,56.53,56.41,56.51,9609.0,53.1242,53.2183,53.1054,53.1995,9609.0
2017-05-09 10:10:00,56.51,56.56,56.46,56.46,13055.0,53.1995,53.2466,53.1524,53.1524,13055.0
2017-05-09 10:15:00,56.47,56.49,56.44,56.47,6406.0,53.1619,53.1807,53.1336,53.1619,6406.0
2017-05-09 10:20:00,56.47,56.47,56.36,56.36,12088.0,53.1619,53.1619,53.0583,53.0583,12088.0
2017-05-09 10:25:00,56.36,56.41,56.35,56.41,14886.0,53.0583,53.1054,53.0489,53.1054,14886.0
2017-05-09 10:30:00,56.42,56.43,56.38,56.4,8645.0,53.1148,53.1242,53.0771,53.096,8645.0
2017-05-09 10:35:00,56.4,56.42,56.37,56.38,17953.0,53.096,53.1148,53.0677,53.0771,17953.0
2017-05-09 10:40:00,56.38,56.39,56.35,56.37,8073.0,53.0771,53.0865,53.0489,53.0677,8073.0
2017-05-09 10:45:00,56.38,56.4,56.35,56.35,12653.0,53.0771,53.096,53.0489,53.0489,12653.0
2017-05-09 10:50:00,56.36,56.4,56.35,56.39,9194.0,53.0583,53.096,53.0489,53.0865,9194.0
2017-05-09 10:55:00,56.39,56.4,56.37,56.39,6254.0,53.0865,53.096,53.0677,53.0865,6254.0
2017-05-09 11:00:00,56.39,56.47,56.38,56.47,5819.0,53.0865,53.1619,53.0771,53.1619,5819.0
2017-05-09 11:05:00,56.47,56.5,56.46,56.49,11011.0,53.1619,53.1901,53.1524,53.1807,11011.0
2017-05-09 11:10:00,56.49,56.55,56.47,56.55,8682.0,53.1807,53.2372,53.1619,53.2372,8682.0
2017-05-09 11:15:00,56.55,56.55,56.51,56.52,7435.0,53.2372,53.2372,53.1995,53.2089,7435.0
2017-05-09 11:20:00,56.5,56.5,56.46,56.49,8109.0,53.1901,53.1901,53.1524,53.1807,8109.0
2017-05-09 11:25:00,56.49,56.52,56.49,56.52,3200.0,53.1807,53.2089,53.1807,53.2089,3200.0
2017-05-09 11:30:00,56.52,56.55,56.5,56.52,13754.0,53.2089,53.2372,53.1901,53.2089,13754.0
2017-05-09 11:35:00,56.51,56.52,56.5,56.5,2340.0,53.1995,53.2089,53.1901,53.1901,2340.0
2017-05-09 11:40:00,56.5,56.5,56.5,56.5,969.0,53.1901,53.1901,53.1901,53.1901,969.0
2017-05-09 11:45:00,56.5,56.54,56.48,56.54,12201.0,53.1901,53.2278,53.1713,53.2278,12201.0
2017-05-09 11:50:00,56.55,56.57,56.54,56.55,5918.0,53.2372,53.256,53.2278,53.2372,5918.0
2017-05-09 11:55:00,56.55,56.55,56.54,56.54,4849.0,53.2372,53.2372,53.2278,53.2278,4849.0
2017-05-09 12:00:00,56.55,56.61,56.55,56.6,9172.0,53.2372,53.2937,53.2372,53.2842,9172.0
2017-05-09 12:05:00,56.6,56.64,56.6,56.63,7461.0,53.2842,53.3219,53.2842,53.3125,7461.0
2017-05-09 12:10:00,56.64,56.65,56.62,56.63,24317.0,53.3219,53.3313,53.3031,53.3125,24317.0
2017-05-09 12:15:00,56.64,56.67,56.58,56.66,36684.0,53.3219,53.3501,53.2654,53.3407,36684.0
2017-05-09 12:20:00,56.65,56.65,56.59,56.6,4099.0,53.3313,53.3313,53.2748,53.2842,4099.0
2017-05-09 12:25:00,56.59,56.6,56.59,56.6,2766.0,53.2748,53.2842,53.2748,53.2842,2766.0
2017-05-09 12:30:00,56.6,56.6,56.57,56.59,9498.0,53.2842,53.2842,53.256,53.2748,9498.0
2017-05-09 12:35:00,56.59,56.59,56.55,56.58,6289.0,53.2748,53.2748,53.2372,53.2654,6289.0
2017-05-09 12:40:00,56.59,56.59,56.56,56.57,9414.0,53.2748,53.2748,53.2466,53.256,9414.0
2017-05-09 12:45:00,56.58,56.59,56.56,56.57,10809.0,53.2654,53.2748,53.2466,53.256,10809.0
2017-05-09 12:50:00,56.58,56.58,56.54,56.55,3101.0,53.2654,53.2654,53.2278,53.2372,3101.0
2017-05-09 12:55:00,56.55,56.56,56.54,56.56,12088.0,53.2372,53.2466,53.2278,53.2466,12088.0
2017-05-09 13:00:00,56.57,56.59,56.55,56.55,6413.0,53.256,53.2748,53.2372,53.2372,6413.0
2017-05-09 13:05:00,56.55,56.58,56.55,56.58,5238.0,53.2372,53.2654,53.2372,53.2654,5238.0
2017-05-09 13:10:00,56.58,56.58,56.52,56.53,6208.0,53.2654,53.2654,53.2089,53.2183,6208.0
2017-05-09 13:15:00,56.52,56.55,56.51,56.53,5571.0,53.2089,53.2372,53.1995,53.2183,5571.0
2017-05-09 13:20:00,56.53,56.54,56.49,56.5,7666.0,53.2183,53.2278,53.1807,53.1901,7666.0
2017-05-09 13:25:00,56.5,56.51,56.47,56.49,17162.0,53.1901,53.1995,53.1619,53.1807,17162.0
2017-05-09 13:30:00,56.49,56.51,56.49,56.5,6674.0,53.1807,53.1995,53.1807,53.1901,6674.0
2017-05-09 13:35:00,56.5,56.53,56.49,56.51,7907.0,53.1901,53.2183,53.1807,53.1995,7907.0
2017-05-09 13:40:00,56.52,56.55,56.51,56.54,16876.0,53.2089,53.2372,53.1995,53.2278,16876.0
2017-05-09 13:45:00,56.54,56.58,56.53,56.57,49423.0,53.2278,53.2654,53.2183,53.256,49423.0
2017-05-09 13:50:00,56.56,56.6,56.55,56.57,14629.0,53.2466,53.2842,53.2372,53.256,14629.0
2017-05-09 13:55:00,56.57,56.6,56.56,56.57,9014.0,53.256,53.2842,53.2466,53.256,9014.0
2017-05-09 14:00:00,56.57,56.58,56.55,56.57,11987.0,53.256,53.2654,53.2372,53.256,11987.0
2017-05-09 14:05:00,56.57,56.6,56.56,56.59,50999.0,53.256,53.2842,53.2466,53.2748,50999.0
2017-05-09 14:10:00,56.6,56.61,56.58,56.59,11006.0,53.2842,53.2937,53.2654,53.2748,11006.0
2017-05-09 14:15:00,56.6,56.62,56.58,56.62,6863.0,53.2842,53.3031,53.2654,53.3031,6863.0
2017-05-09 14:20:00,56.61,56.66,56.59,56.66,16932.0,53.2937,53.3407,53.2748,53.3407,16932.0
2017-05-09 14:25:00,56.66,56.68,56.64,56.64,6177.0,53.3407,53.3596,53.3219,53.3219,6177.0
2017-05-09 14:30:00,56.63,56.68,56.63,56.67,7542.0,53.3125,53.3596,53.3125,53.3501,7542.0
2017-05-09 14:35:00,56.66,56.67,56.63,56.67,11448.0,53.3407,53.3501,53.3125,53.3501,11448.0
2017-05-09 14:40:00,56.68,56.71,56.66,56.71,9686.0,53.3596,53.3878,53.3407,53.3878,9686.0
2017-05-09 14:45:00,56.71,56.72,56.69,56.72,9393.0,53.3878,53.3972,53.369,53.3972,9393.0
2017-05-09 14:50:00,56.72,56.78,56.71,56.77,30001.0,53.3972,53.4537,53.3878,53.4443,30001.0
2017-05-09 14:55:00,56.77,56.84,56.76,56.81,47228.0,53.4443,53.5102,53.4349,53.4819,47228.0
2017-05-09 15:00:00,56.8,56.81,56.79,56.8,10370.0,53.4725,53.4819,53.4631,53.4725,10370.0
2017-05-09 15:05:00,56.81,56.87,56.8,56.86,20585.0,53.4819,53.5384,53.4725,53.529,20585.0
2017-05-09 15:10:00,56.86,56.86,56.82,56.84,17734.0,53.529,53.529,53.4914,53.5102,17734.0
2017-05-09 15:15:00,56.83,56.89,56.82,56.85,27767.0,53.5008,53.5573,53.4914,53.5196,27767.0
2017-05-09 15:20:00,56.84,56.84,56.8,56.83,25450.0,53.5102,53.5102,53.4725,53.5008,25450.0
2017-05-09 15:25:00,56.82,56.87,56.82,56.85,19906.0,53.4914,53.5384,53.4914,53.5196,19906.0
2017-05-09 15:30:00,56.85,56.86,56.81,56.82,32258.0,53.5196,53.529,53.4819,53.4914,32258.0
2017-05-09 15:35:00,56.82,56.87,56.81,56.86,53089.0,53.4914,53.5384,53.4819,53.529,53089.0
2017-05-09 15:40:00,56.86,56.87,56.8,56.83,33522.0,53.529,53.5384,53.4725,53.5008,33522.0
2017-05-09 15:45:00,56.83,56.86,56.83,56.86,31557.0,53.5008,53.529,53.5008,53.529,31557.0
2017-05-09 15:50:00,56.86,56.89,56.84,56.84,69091.0,53.529,53.5573,53.5102,53.5102,69091.0
2017-05-09 15:55:00,56.84,56.89,56.84,56.88,102136.0,53.5102,53.5573,53.5102,53.5478,102136.0
2017-05-10 09:30:00,56.85,56.94,56.79,56.81,18662.0,53.5196,53.6043,53.4631,53.4819,18662.0
2017-05-10 09:35:00,56.84,56.84,56.65,56.67,4164.0,53.5102,53.5102,53.3313,53.3501,4164.0
2017-05-10 09:40:00,56.68,56.69,56.6,56.61,11000.0,53.3596,53.369,53.2842,53.2937,11000.0
2017-05-10 09:45:00,56.57,56.59,56.39,56.4,30523.0,53.256,53.2748,53.0865,53.096,30523.0
2017-05-10 09:50:00,56.4,56.41,56.3,56.36,28046.0,53.096,53.1054,53.0018,53.0583,28046.0
2017-05-10 09:55:00,56.36,56.4,56.33,56.34,11359.0,53.0583,53.096,53.0301,53.0395,11359.0
2017-05-10 10:00:00,56.32,56.32,56.25,56.26,18992.0,53.0206,53.0206,52.9547,52.9642,18992.0
2017-05-10 10:05:00,56.26,56.3,56.25,56.26,15787.0,52.9642,53.0018,52.9547,52.9642,15787.0
2017-05-10 10:10:00,56.25,56.39,56.23,56.36,20822.0,52.9547,53.0865,52.9359,53.0583,20822.0
2017-05-10 10:15:00,56.36,56.36,56.31,56.33,8096.0,53.0583,53.0583,53.0112,53.0301,8096.0
2017-05-10 10:20:00,56.33,56.33,56.23,56.25,9986.0,53.0301,53.0301,52.9359,52.9547,9986.0
2017-05-10 10:25:00,56.24,56.24,56.17,56.17,8743.0,52.9453,52.9453,52.8794,52.8794,8743.0
2017-05-10 10:30:00,56.17,56.24,56.17,56.24,10469.0,52.8794,52.9453,52.8794,52.9453,10469.0
2017-05-10 10:35:00,56.25,56.27,56.23,56.24,5900.0,52.9547,52.9736,52.9359,52.9453,5900.0
2017-05-10 10:40:00,56.23,56.24,56.2,56.22,6999.0,52.9359,52.9453,52.9077,52.9265,6999.0
2017-05-10 10:45:00,56.23,56.27,56.19,56.21,9087.0,52.9359,52.9736,52.8983,52.9171,9087.0
2017-05-10 10:50:00,56.2,56.27,56.19,56.27,11534.0,52.9077,52.9736,52.8983,52.9736,11534.0
2017-05-10 10:55:00,56.26,56.27,56.18,56.19,12568.0,52.9642,52.9736,52.8888,52.8983,12568.0
2017-05-10 11:00:00,56.19,56.19,56.16,56.16,15730.0,52.8983,52.8983,52.87,52.87,15730.0
2017-05-10 11:05:00,56.17,56.19,56.14,56.19,13741.0,52.8794,52.8983,52.8512,52.8983,13741.0
2017-05-10 11:10:00,56.19,56.2,56.16,56.16,17296.0,52.8983,52.9077,52.87,52.87,17296.0
2017-05-10 11:15:00,56.16,56.16,56.13,56.15,17070.0,52.87,52.87,52.8418,52.8606,17070.0
2017-05-10 11:20:00,56.15,56.15,56.08,56.09,23049.0,52.8606,52.8606,52.7947,52.8041,23049.0
2017-05-10 11:25:00,56.09,56.13,56.08,56.13,26767.0,52.8041,52.8418,52.7947,52.8418,26767.0
2017-05-10 11:30:00,56.14,56.19,56.13,56.15,8641.0,52.8512,52.8983,52.8418,52.8606,8641.0
2017-05-10 11:35:00,56.15,56.19,56.15,56.19,9002.0,52.8606,52.8983,52.8606,52.8983,9002.0
2017-05-10 11:40:00,56.19,56.2,56.18,56.19,4219.0,52.8983,52.9077,52.8888,52.8983,4219.0
2017-05-10 11:45:00,56.19,56.25,56.19,56.25,12318.0,52.8983,52.9547,52.8983,52.9547,12318.0
2017-05-10 11:50:00,56.24,56.25,56.23,56.23,4460.0,52.9453,52.9547,52.9359,52.9359,4460.0
2017-05-10 11:55:00,56.23,56.27,56.23,56.27,7519.0,52.9359,52.9736,52.9359,52.9736,7519.0
2017-05-10 12:00:00,56.28,56.3,56.28,56.3,4859.0,52.983,53.0018,52.983,53.0018,4859.0
2017-05-10 12:05:00,56.3,56.3,56.22,56.24,16664.0,53.0018,53.0018,52.9265,52.9453,16664.0
2017-05-10 12:10:00,56.25,56.25,56.23,56.25,7896.0,52.9547,52.9547,52.9359,52.9547,7896.0
2017-05-10 12:15:00,56.25,56.27,56.24,56.26,6654.0,52.9547,52.9736,52.9453,52.9642,6654.0
2017-05-10 12:20:00,56.26,56.33,56.26,56.33,11454.0,52.9642,53.0301,52.9642,53.0301,11454.0
2017-05-10 12:25:00,56.32,56.33,56.31,56.32,6698.0,53.0206,53.0301,53.0112,53.0206,6698.0
2017-05-10 12:30:00,56.31,56.33,56.3,56.32,7190.0,53.0112,53.0301,53.0018,53.0206,7190.0
2017-05-10 12:35:00,56.31,56.32,56.28,56.29,16605.0,53.0112,53.0206,52.983,52.9924,16605.0
2017-05-10 12:40:00,56.29,56.31,56.28,56.31,19212.0,52.9924,53.0112,52.983,53.0112,19212.0
2017-05-10 12:45:00,56.31,56.31,56.28,56.29,10458.0,53.0112,53.0112,52.983,52.9924,10458.0
2017-05-10 12:50:00,56.28,56.29,56.26,56.28,6520.0,52.983,52.9924,52.9642,52.983,6520.0
2017-05-10 12:55:00,56.28,56.34,56.26,56.34,8600.0,52.983,53.0395,52.9642,53.0395,8600.0
2017-05-10 13:00:00,56.34,56.35,56.31,56.34,6549.0,53.0395,53.0489,53.0112,53.0395,6549.0
2017-05-10 13:05:00,56.34,56.37,56.33,56.35,8900.0,53.0395,53.0677,53.0301,53.0489,8900.0
2017-05-10 13:10:00,56.35,56.36,56.33,56.35,6900.0,53.0489,53.0583,53.0301,53.0489,6900.0
2017-05-10 13:15:00,56.34,56.36,56.31,56.33,8729.0,53.0395,53.0583,53.0112,53.0301,8729.0
2017-05-10 13:20:00,56.33,56.37,56.32,56.34,16148.0,53.0301,53.0677,53.0206,53.0395,16148.0
2017-05-10 13:25:00,56.33,56.35,56.32,56.33,16625.0,53.0301,53.0489,53.0206,53.0301,16625.0
2017-05-10 13:30:00,56.33,56.33,56.3,56.31,9865.0,53.0301,53.0301,53.0018,53.0112,9865.0
2017-05-10 13:35:00,56.31,56.31,56.28,56.29,12872.0,53.0112,53.0112,52.983,52.9924,12872.0
2017-05-10 13:40:00,56.29,56.32,56.27,56.31,28143.0,52.9924,53.0206,52.9736,53.0112,28143.0
2017-05-10 13:45:00,56.3,56.3,56.25,56.27,51140.0,53.0018,53.0018,52.9547,52.9736,51140.0
2017-05-10 13:50:00,56.26,56.27,56.22,56.23,13716.0,52.9642,52.9736,52.9265,52.9359,13716.0
2017-05-10 13:55:00,56.23,56.28,56.22,56.24,12278.0,52.9359,52.983,52.9265,52.9453,12278.0
2017-05-10 14:00:00,56.24,56.25,56.19,56.2,14077.0,52.9453,52.9547,52.8983,52.9077,14077.0
2017-05-10 14:05:00,56.19,56.22,56.18,56.22,12182.0,52.8983,52.9265,52.8888,52.9265,12182.0
2017-05-10 14:10:00,56.22,56.25,56.22,56.24,7095.0,52.9265,52.9547,52.9265,52.9453,7095.0
2017-05-10 14:15:00,56.24,56.27,56.23,56.27,5047.0,52.9453,52.9736,52.9359,52.9736,5047.0
2017-05-10 14:20:00,56.26,56.28,56.23,56.23,15869.0,52.9642,52.983,52.9359,52.9359,15869.0
2017-05-10 14:25:00,56.24,56.26,56.23,56.23,15764.0,52.9453,52.9642,52.9359,52.9359,15764.0
2017-05-10 14:30:00,56.25,56.27,56.23,56.24,12185.0,52.9547,52.9736,52.9359,52.9453,12185.0
2017-05-10 14:35:00,56.25,56.33,56.23,56.23,42743.0,52.9547,53.0301,52.9359,52.9359,42743.0
2017-05-10 14:40:00,56.24,56.26,56.19,56.2,26685.0,52.9453,52.9642,52.8983,52.9077,26685.0
2017-05-10 14:45:00,56.2,56.21,56.19,56.2,9533.0,52.9077,52.9171,52.8983,52.9077,9533.0
2017-05-10 14:50:00,56.2,56.2,56.16,56.16,12755.0,52.9077,52.9077,52.87,52.87,12755.0
2017-05-10 14:55:00,56.17,56.18,56.16,56.18,9700.0,52.8794,52.8888,52.87,52.8888,9700.0
2017-05-10 15:00:00,56.18,56.2,56.17,56.18,14689.0,52.8888,52.9077,52.8794,52.8888,14689.0
2017-05-10 15:05:00,56.18,56.22,56.17,56.21,16915.0,52.8888,52.9265,52.8794,52.9171,16915.0
2017-05-10 15:10:00,56.22,56.27,56.2,56.27,21816.0,52.9265,52.9736,52.9077,52.9736,21816.0
2017-05-10 15:15:00,56.27,56.28,56.25,56.26,13394.0,52.9736,52.983,52.9547,52.9642,13394.0
2017-05-10 15:20:00,56.26,56.26,56.21,56.22,20373.0,52.9642,52.9642,52.9171,52.9265,20373.0
2017-05-10 15:25:00,56.21,56.22,56.19,56.22,32462.0,52.9171,52.9265,52.8983,52.9265,32462.0
2017-05-10 15:30:00,56.22,56.27,56.21,56.24,29874.0,52.9265,52.9736,52.9171,52.9453,29874.0
2017-05-10 15:35:00,56.25,56.26,56.21,56.26,27100.0,52.9547,52.9642,52.9171,52.9642,27100.0
2017-05-10 15:40:00,56.26,56.31,56.25,56.28,32939.0,52.9642,53.0112,52.9547,52.983,32939.0
2017-05-10 15:45:00,56.28,56.28,56.27,56.28,34448.0,52.983,52.983,52.9736,52.983,34448.0
2017-05-10 15:50:00,56.28,56.28,56.26,56.27,48823.0,52.983,52.983,52.9642,52.9736,48823.0
2017-05-10 15:55:00,56.27,56.29,56.25,56.27,115935.0,52.9736,52.9924,52.9547,52.9736,115935.0
2017-05-11 09:30:00,56.13,56.38,56.13,56.27,14841.0,52.8418,53.0771,52.8418,52.9736,14841.0
2017-05-11 09:35:00,56.24,56.24,56.11,56.14,3217.0,52.9453,52.9453,52.8229,52.8512,3217.0
2017-05-11 09:40:00,56.11,56.19,56.08,56.13,17475.0,52.8229,52.8983,52.7947,52.8418,17475.0
2017-05-11 09:45:00,56.15,56.16,56.06,56.14,8854.0,52.8606,52.87,52.7759,52.8512,8854.0
2017-05-11 09:50:00,56.12,56.12,56.06,56.08,6121.0,52.8324,52.8324,52.7759,52.7947,6121.0
2017-05-11 09:55:00,56.08,56.1,56.01,56.07,13815.0,52.7947,52.8135,52.7288,52.7853,13815.0
2017-05-11 10:00:00,56.07,56.07,55.96,55.99,15819.0,52.7853,52.7853,52.6817,52.71,15819.0
2017-05-11 10:05:00,55.99,56.02,55.96,56.02,9402.0,52.71,52.7382,52.6817,52.7382,9402.0
2017-05-11 10:10:00,56.02,56.03,55.92,55.95,9769.0,52.7382,52.7476,52.6441,52.6723,9769.0
2017-05-11 10:15:00,55.96,55.98,55.94,55.95,7392.0,52.6817,52.7006,52.6629,52.6723,7392.0
2017-05-11 10:20:00,55.96,55.96,55.86,55.87,19675.0,52.6817,52.6817,52.5876,52.597,19675.0
2017-05-11 10:25:00,55.87,55.89,55.83,55.87,8085.0,52.597,52.6158,52.5594,52.597,8085.0
2017-05-11 10:30:00,55.87,55.87,55.8,55.87,11968.0,52.597,52.597,52.5311,52.597,11968.0
2017-05-11 10:35:00,55.88,55.89,55.8,55.82,24403.0,52.6064,52.6158,52.5311,52.5499,24403.0
2017-05-11 10:40:00,55.82,55.89,55.81,55.89,77171.0,52.5499,52.6158,52.5405,52.6158,77171.0
2017-05-11 10:45:00,55.89,55.89,55.85,55.86,19554.0,52.6158,52.6158,52.5782,52.5876,19554.0
2017-05-11 10:50:00,55.86,55.89,55.84,55.87,23915.0,52.5876,52.6158,52.5688,52.597,23915.0
2017-05-11 10:55:00,55.87,55.92,55.83,55.92,8214.0,52.597,52.6441,52.5594,52.6441,8214.0
2017-05-11 11:00:00,55.91,55.92,55.89,55.91,8392.0,52.6347,52.6441,52.6158,52.6347,8392.0
2017-05-11 11:05:00,55.91,55.92,55.89,55.91,10950.0,52.6347,52.6441,52.6158,52.6347,10950.0
2017-05-11 11:10:00,55.91,55.97,55.9,55.95,12112.0,52.6347,52.6911,52.6252,52.6723,12112.0
2017-05-11 11:15:00,55.94,55.96,55.92,55.93,15236.0,52.6629,52.6817,52.6441,52.6535,15236.0
2017-05-11 11:20:00,55.92,55.94,55.9,55.93,9319.0,52.6441,52.6629,52.6252,52.6535,9319.0
2017-05-11 11:25:00,55.93,55.97,55.92,55.96,10318.0,52.6535,52.6911,52.6441,52.6817,10318.0
2017-05-11 11:30:00,55.95,55.99,55.94,55.97,10387.0,52.6723,52.71,52.6629,52.6911,10387.0
2017-05-11 11:35:00,55.96,55.99,55.93,55.93,7510.0,52.6817,52.71,52.6535,52.6535,7510.0
2017-05-11 11:40:00,55.94,55.96,55.91,55.94,11938.0,52.6629,52.6817,52.6347,52.6629,11938.0
2017-05-11 11:45:00,55.94,55.94,55.89,55.9,5200.0,52.6629,52.6629,52.6158,52.6252,5200.0
2017-05-11 11:50:00,55.89,55.9,55.89,55.9,1874.0,52.6158,52.6252,52.6158,52.6252,1874.0
2017-05-11 11:55:00,55.9,55.92,55.89,55.92,18683.0,52.6252,52.6441,52.6158,52.6441,18683.0
2017-05-11 12:00:00,55.93,55.94,55.89,55.9,11079.0,52.6535,52.6629,52.6158,52.6252,11079.0
2017-05-11 12:05:00,55.9,55.93,55.9,55.91,11069.0,52.6252,52.6535,52.6252,52.6347,11069.0
2017-05-11 12:10:00,55.91,55.94,55.9,55.94,6483.0,52.6347,52.6629,52.6252,52.6629,6483.0
2017-05-11 12:15:00,55.94,55.98,55.93,55.98,10524.0,52.6629,52.7006,52.6535,52.7006,10524.0
2017-05-11 12:20:00,55.98,55.98,55.95,55.96,8515.0,52.7006,52.7006,52.6723,52.6817,8515.0
2017-05-11 12:25:00,55.97,55.99,55.95,55.99,6801.0,52.6911,52.71,52.6723,52.71,6801.0
2017-05-11 12:30:00,55.99,56.02,55.98,56.0,15320.0,52.71,52.7382,52.7006,52.7194,15320.0
2017-05-11 12:35:00,56.02,56.04,56.0,56.0,4100.0,52.7382,52.757,52.7194,52.7194,4100.0
2017-05-11 12:40:00,56.0,56.05,55.99,56.04,6443.0,52.7194,52.7665,52.71,52.757,6443.0
2017-05-11 12:45:00,56.03,56.05,56.01,56.05,7703.0,52.7476,52.7665,52.7288,52.7665,7703.0
2017-05-11 12:50:00,56.06,56.06,56.03,56.05,4500.0,52.7759,52.7759,52.7476,52.7665,4500.0
2017-05-11 12:55:00,56.05,56.08,56.05,56.08,5618.0,52.7665,52.7947,52.7665,52.7947,5618.0
2017-05-11 13:00:00,56.07,56.1,56.06,56.09,10747.0,52.7853,52.8135,52.7759,52.8041,10747.0
2017-05-11 13:05:00,56.09,56.12,56.08,56.1,6080.0,52.8041,52.8324,52.7947,52.8135,6080.0
2017-05-11 13:10:00,56.1,56.12,56.1,56.12,2800.0,52.8135,52.8324,52.8135,52.8324,2800.0
2017-05-11 13:15:00,56.11,56.17,56.11,56.16,10587.0,52.8229,52.8794,52.8229,52.87,10587.0
2017-05-11 13:20:00,56.16,56.16,56.13,56.14,11233.0,52.87,52.87,52.8418,52.8512,11233.0
2017-05-11 13:25:00,56.14,56.14,56.08,56.08,12361.0,52.8512,52.8512,52.7947,52.7947,12361.0
2017-05-11 13:30:00,56.08,56.14,56.08,56.14,9091.0,52.7947,52.8512,52.7947,52.8512,9091.0
2017-05-11 13:35:00,56.14,56.15,56.12,56.14,7353.0,52.8512,52.8606,52.8324,52.8512,7353.0
2017-05-11 13:40:00,56.14,56.2,56.13,56.18,12525.0,52.8512,52.9077,52.8418,52.8888,12525.0
2017-05-11 13:45:00,56.18,56.2,56.16,56.2,6428.0,52.8888,52.9077,52.87,52.9077,6428.0
2017-05-11 13:50:00,56.19,56.23,56.19,56.22,7622.0,52.8983,52.9359,52.8983,52.9265,7622.0
2017-05-11 13:55:00,56.22,56.26,56.21,56.26,11595.0,52.9265,52.9642,52.9171,52.9642,11595.0
2017-05-11 14:00:00,56.26,56.26,56.21,56.21,13496.0,52.9642,52.9642,52.9171,52.9171,13496.0
2017-05-11 14:05:00,56.22,56.24,56.15,56.16,15362.0,52.9265,52.9453,52.8606,52.87,15362.0
2017-05-11 14:10:00,56.17,56.18,56.14,56.18,9216.0,52.8794,52.8888,52.8512,52.8888,9216.0
2017-05-11 14:15:00,56.17,56.22,56.17,56.22,13096.0,52.8794,52.9265,52.8794,52.9265,13096.0
2017-05-11 14:20:00,56.23,56.26,56.22,56.24,11558.0,52.9359,52.9642,52.9265,52.9453,11558.0
2017-05-11 14:25:00,56.24,56.27,56.23,56.23,7873.0,52.9453,52.9736,52.9359,52.9359,7873.0
2017-05-11 14:30:00,56.23,56.24,56.22,56.23,5302.0,52.9359,52.9453,52.9265,52.9359,5302.0
2017-05-11 14:35:00,56.23,56.24,56.2,56.22,9526.0,52.9359,52.9453,52.9077,52.9265,9526.0
2017-05-11 14:40:00,56.22,56.26,56.22,56.23,11389.0,52.9265,52.9642,52.9265,52.9359,11389.0
2017-05-11 14:45:00,56.23,56.25,56.21,56.23,17877.0,52.9359,52.9547,52.9171,52.9359,17877.0
2017-05-11 14:50:00,56.23,56.24,56.2,56.22,6905.0,52.9359,52.9453,52.9077,52.9265,6905.0
2017-05-11 14:55:00,56.21,56.22,56.17,56.19,11019.0,52.9171,52.9265,52.8794,52.8983,11019.0
2017-05-11 15:00:00,56.19,56.21,56.18,56.19,8463.0,52.8983,52.9171,52.8888,52.8983,8463.0
2017-05-11 15:05:00,56.19,56.2,56.17,56.19,42296.0,52.8983,52.9077,52.8794,52.8983,42296.0
2017-05-11 15:10:00,56.19,56.23,56.19,56.22,25079.0,52.8983,52.9359,52.8983,52.9265,25079.0
2017-05-11 15:15:00,56.22,56.23,56.19,56.2,15684.0,52.9265,52.9359,52.8983,52.9077,15684.0
2017-05-11 15:20:00,56.2,56.21,56.18,56.21,7677.0,52.9077,52.9171,52.8888,52.9171,7677.0
2017-05-11 15:25:00,56.21,56.26,56.21,56.25,17677.0,52.9171,52.9642,52.9171,52.9547,17677.0
2017-05-11 15:30:00,56.24,56.26,56.24,56.26,15236.0,52.9453,52.9642,52.9453,52.9642,15236.0
2017-05-11 15:35:00,56.26,56.3,56.26,56.3,14660.0,52.9642,53.0018,52.9642,53.0018,14660.0
2017-05-11 15:40:00,56.3,56.3,56.25,56.26,63061.0,53.0018,53.0018,52.9547,52.9642,63061.0
2017-05-11 15:45:00,56.25,56.26,56.24,56.25,23977.0,52.9547,52.9642,52.9453,52.9547,23977.0
2017-05-11 15:50:00,56.25,56.25,56.23,56.24,27592.0,52.9547,52.9547,52.9359,52.9453,27592.0
2017-05-11 15:55:00,56.24,56.25,56.2,56.23,115943.0,52.9453,52.9547,52.9077,52.9359,115943.0
2017-05-12 09:30:00,56.16,56.37,56.03,56.03,16225.0,52.87,53.0677,52.7476,52.7476,16225.0
2017-05-12 09:35:00,56.06,56.22,55.96,56.17,12187.0,52.7759,52.9265,52.6817,52.8794,12187.0
2017-05-12 09:40:00,56.19,56.21,56.16,56.19,3280.0,52.8983,52.9171,52.87,52.8983,3280.0
2017-05-12 09:45:00,56.2,56.25,56.16,56.25,12614.0,52.9077,52.9547,52.87,52.9547,12614.0
2017-05-12 09:50:00,56.25,56.31,56.21,56.29,31888.0,52.9547,53.0112,52.9171,52.9924,31888.0
2017-05-12 09:55:00,56.27,56.4,56.27,56.32,15576.0,52.9736,53.096,52.9736,53.0206,15576.0
2017-05-12 10:00:00,56.32,56.32,56.18,56.2,18420.0,53.0206,53.0206,52.8888,52.9077,18420.0
2017-05-12 10:05:00,56.2,56.22,56.13,56.14,14605.0,52.9077,52.9265,52.8418,52.8512,14605.0
2017-05-12 10:10:00,56.12,56.2,56.1,56.17,25216.0,52.8324,52.9077,52.8135,52.8794,25216.0
2017-05-12 10:15:00,56.17,56.21,56.17,56.21,12526.0,52.8794,52.9171,52.8794,52.9171,12526.0
2017-05-12 10:20:00,56.2,56.22,56.18,56.22,14486.0,52.9077,52.9265,52.8888,52.9265,14486.0
2017-05-12 10:25:00,56.21,56.22,56.09,56.1,13273.0,52.9171,52.9265,52.8041,52.8135,13273.0
2017-05-12 10:30:00,56.1,56.11,56.06,56.07,5350.0,52.8135,52.8229,52.7759,52.7853,5350.0
2017-05-12 10:35:00,56.07,56.13,56.07,56.13,12113.0,52.7853,52.8418,52.7853,52.8418,12113.0
2017-05-12 10:40:00,56.13,56.16,56.12,56.15,9453.0,52.8418,52.87,52.8324,52.8606,9453.0
2017-05-12 10:45:00,56.14,56.15,56.08,56.15,8709.0,52.8512,52.8606,52.7947,52.8606,8709.0
2017-05-12 10:50:00,56.15,56.17,56.06,56.07,11222.0,52.8606,52.8794,52.7759,52.7853,11222.0
2017-05-12 10:55:00,56.07,56.17,56.07,56.16,12228.0,52.7853,52.8794,52.7853,52.87,12228.0
2017-05-12 11:00:00,56.17,56.18,56.14,56.18,5911.0,52.8794,52.8888,52.8512,52.8888,5911.0
2017-05-12 11:05:00,56.18,56.2,56.16,56.2,28535.0,52.8888,52.9077,52.87,52.9077,28535.0
2017-05-12 11:10:00,56.2,56.26,56.19,56.26,14813.0,52.9077,52.9642,52.8983,52.9642,14813.0
2017-05-12 11:15:00,56.26,56.26,56.2,56.21,8200.0,52.9642,52.9642,52.9077,52.9171,8200.0
2017-05-12 11:20:00,56.22,56.23,56.2,56.21,6423.0,52.9265,52.9359,52.9077,52.9171,6423.0
2017-05-12 11:25:00,56.21,56.3,56.21,56.25,16228.0,52.9171,53.0018,52.9171,52.9547,16228.0
2017-05-12 11:30:00,56.25,56.31,56.25,56.31,20266.0,52.9547,53.0112,52.9547,53.0112,20266.0
2017-05-12 11:35:00,56.31,56.33,56.26,56.26,7767.0,53.0112,53.0301,52.9642,52.9642,7767.0
2017-05-12 11:40:00,56.25,56.25,56.18,56.19,13192.0,52.9547,52.9547,52.8888,52.8983,13192.0
2017-05-12 11:45:00,56.19,56.24,56.15,56.21,18285.0,52.8983,52.9453,52.8606,52.9171,18285.0
2017-05-12 11:50:00,56.21,56.27,56.21,56.26,6414.0,52.9171,52.9736,52.9171,52.9642,6414.0
2017-05-12 11:55:00,56.27,56.31,56.25,56.28,17942.0,52.9736,53.0112,52.9547,52.983,17942.0
2017-05-12 12:00:00,56.28,56.29,56.21,56.22,14303.0,52.983,52.9924,52.9171,52.9265,14303.0
2017-05-12 12:05:00,56.24,56.25,56.22,56.22,11472.0,52.9453,52.9547,52.9265,52.9265,11472.0
2017-05-12 12:10:00,56.24,56.27,56.23,56.26,32980.0,52.9453,52.9736,52.9359,52.9642,32980.0
2017-05-12 12:15:00,56.27,56.27,56.22,56.23,18621.0,52.9736,52.9736,52.9265,52.9359,18621.0
2017-05-12 12:20:00,56.23,56.24,56.21,56.21,8019.0,52.9359,52.9453,52.9171,52.9171,8019.0
2017-05-12 12:25:00,56.22,56.24,56.21,56.23,10992.0,52.9265,52.9453,52.9171,52.9359,10992.0
2017-05-12 12:30:00,56.24,56.26,56.23,56.25,5200.0,52.9453,52.9642,52.9359,52.9547,5200.0
2017-05-12 12:35:00,56.25,56.25,56.21,56.22,3401.0,52.9547,52.9547,52.9171,52.9265,3401.0
2017-05-12 12:40:00,56.22,56.25,56.22,56.24,8901.0,52.9265,52.9547,52.9265,52.9453,8901.0
2017-05-12 12:45:00,56.24,56.24,56.22,56.23,3467.0,52.9453,52.9453,52.9265,52.9359,3467.0
2017-05-12 12:50:00,56.23,56.23,56.2,56.2,11451.0,52.9359,52.9359,52.9077,52.9077,11451.0
2017-05-12 12:55:00,56.21,56.25,56.2,56.25,6459.0,52.9171,52.9547,52.9077,52.9547,6459.0
2017-05-12 13:00:00,56.26,56.26,56.25,56.26,2847.0,52.9642,52.9642,52.9547,52.9642,2847.0
2017-05-12 13:05:00,56.26,56.26,56.19,56.21,14502.0,52.9642,52.9642,52.8983,52.9171,14502.0
2017-05-12 13:10:00,56.21,56.28,56.2,56.25,9246.0,52.9171,52.983,52.9077,52.9547,9246.0
2017-05-12 13:15:00,56.24,56.26,56.24,56.26,6340.0,52.9453,52.9642,52.9453,52.9642,6340.0
2017-05-12 13:20:00,56.26,56.26,56.24,56.24,3041.0,52.9642,52.9642,52.9453,52.9453,3041.0
2017-05-12 13:25:00,56.24,56.25,56.22,56.23,9797.0,52.9453,52.9547,52.9265,52.9359,9797.0
2017-05-12 13:30:00,56.24,56.25,56.23,56.25,8748.0,52.9453,52.9547,52.9359,52.9547,8748.0
2017-05-12 13:35:00,56.25,56.25,56.24,56.25,5651.0,52.9547,52.9547,52.9453,52.9547,5651.0
2017-05-12 13:40:00,56.25,56.25,56.24,56.25,4360.0,52.9547,52.9547,52.9453,52.9547,4360.0
2017-05-12 13:45:00,56.25,56.28,56.25,56.28,13841.0,52.9547,52.983,52.9547,52.983,13841.0
2017-05-12 13:50:00,56.28,56.3,56.28,56.29,8295.0,52.983,53.0018,52.983,52.9924,8295.0
2017-05-12 13:55:00,56.29,56.3,56.28,56.29,4998.0,52.9924,53.0018,52.983,52.9924,4998.0
2017-05-12 14:00:00,56.29,56.3,56.29,56.3,10395.0,52.9924,53.0018,52.9924,53.0018,10395.0
2017-05-12 14:05:00,56.3,56.3,56.29,56.3,9525.0,53.0018,53.0018,52.9924,53.0018,9525.0
2017-05-12 14:10:00,56.3,56.34,56.28,56.34,12390.0,53.0018,53.0395,52.983,53.0395,12390.0
2017-05-12 14:15:00,56.34,56.34,56.28,56.29,9100.0,53.0395,53.0395,52.983,52.9924,9100.0
2017-05-12 14:20:00,56.29,56.29,56.24,56.25,7750.0,52.9924,52.9924,52.9453,52.9547,7750.0
2017-05-12 14:25:00,56.25,56.26,56.24,56.26,3228.0,52.9547,52.9642,52.9453,52.9642,3228.0
2017-05-12 14:30:00,56.26,56.3,56.25,56.3,9798.0,52.9642,53.0018,52.9547,53.0018,9798.0
2017-05-12 14:35:00,56.3,56.31,56.27,56.28,10154.0,53.0018,53.0112,52.9736,52.983,10154.0
2017-05-12 14:40:00,56.27,56.28,56.26,56.28,4792.0,52.9736,52.983,52.9642,52.983,4792.0
2017-05-12 14:45:00,56.28,56.29,56.26,56.28,9883.0,52.983,52.9924,52.9642,52.983,9883.0
2017-05-12 14:50:00,56.28,56.28,56.26,56.27,5500.0,52.983,52.983,52.9642,52.9736,5500.0
2017-05-12 14:55:00,56.27,56.27,56.22,56.23,12128.0,52.9736,52.9736,52.9265,52.9359,12128.0
2017-05-12 15:00:00,56.23,56.25,56.22,56.24,26836.0,52.9359,52.9547,52.9265,52.9453,26836.0
2017-05-12 15:05:00,56.24,56.24,56.19,56.21,27452.0,52.9453,52.9453,52.8983,52.9171,27452.0
2017-05-12 15:10:00,56.22,56.22,56.16,56.16,21501.0,52.9265,52.9265,52.87,52.87,21501.0
2017-05-12 15:15:00,56.16,56.19,56.14,56.15,13166.0,52.87,52.8983,52.8512,52.8606,13166.0
2017-05-12 15:20:00,56.15,56.18,56.14,56.15,9155.0,52.8606,52.8888,52.8512,52.8606,9155.0
2017-05-12 15:25:00,56.16,56.16,56.12,56.14,13947.0,52.87,52.87,52.8324,52.8512,13947.0
2017-05-12 15:30:00,56.15,56.16,56.11,56.11,18302.0,52.8606,52.87,52.8229,52.8229,18302.0
2017-05-12 15:35:00,56.11,56.14,56.11,56.14,25332.0,52.8229,52.8512,52.8229,52.8512,25332.0
2017-05-12 15:40:00,56.13,56.17,56.11,56.12,46094.0,52.8418,52.8794,52.8229,52.8324,46094.0
2017-05-12 15:45:00,56.11,56.12,56.09,56.12,29662.0,52.8229,52.8324,52.8041,52.8324,29662.0
2017-05-12 15:50:00,56.11,56.14,56.08,56.08,74171.0,52.8229,52.8512,52.7947,52.7947,74171.0
2017-05-12 15:55:00,56.08,56.16,56.08,56.16,159126.0,52.7947,52.87,52.7947,52.87,159126.0
2017-05-15 09:30:00,56.07,56.29,56.01,56.18,30074.0,52.7853,52.9924,52.7288,52.8888,30074.0
2017-05-15 09:35:00,56.2,56.34,56.19,56.32,5779.0,52.9077,53.0395,52.8983,53.0206,5779.0
2017-05-15 09:40:00,56.3,56.32,56.26,56.31,5501.0,53.0018,53.0206,52.9642,53.0112,5501.0
2017-05-15 09:45:00,56.32,56.43,56.32,56.38,12536.0,53.0206,53.1242,53.0206,53.0771,12536.0
2017-05-15 09:50:00,56.39,56.42,56.36,56.42,36287.0,53.0865,53.1148,53.0583,53.1148,36287.0
2017-05-15 09:55:00,56.41,56.44,56.27,56.31,27041.0,53.1054,53.1336,52.9736,53.0112,27041.0
2017-05-15 10:00:00,56.32,56.42,56.32,56.42,13204.0,53.0206,53.1148,53.0206,53.1148,13204.0
2017-05-15 10:05:00,56.42,56.44,56.39,56.42,14619.0,53.1148,53.1336,53.0865,53.1148,14619.0
2017-05-15 10:10:00,56.43,56.43,56.39,56.4,15250.0,53.1242,53.1242,53.0865,53.096,15250.0
2017-05-15 10:15:00,56.41,56.42,56.37,56.38,6851.0,53.1054,53.1148,53.0677,53.0771,6851.0
2017-05-15 10:20:00,56.39,56.39,56.35,56.38,11855.0,53.0865,53.0865,53.0489,53.0771,11855.0
2017-05-15 10:25:00,56.38,56.44,56.38,56.44,5267.0,53.0771,53.1336,53.0771,53.1336,5267.0
2017-05-15 10:30:00,56.45,56.5,56.44,56.5,10682.0,53.143,53.1901,53.1336,53.1901,10682.0
2017-05-15 10:35:00,56.5,56.53,56.5,56.5,20306.0,53.1901,53.2183,53.1901,53.1901,20306.0
2017-05-15 10:40:00,56.51,56.52,56.46,56.49,11518.0,53.1995,53.2089,53.1524,53.1807,11518.0
2017-05-15 10:45:00,56.48,56.52,56.43,56.52,16566.0,53.1713,53.2089,53.1242,53.2089,16566.0
2017-05-15 10:50:00,56.52,56.59,56.5,56.5,15256.0,53.2089,53.2748,53.1901,53.1901,15256.0
2017-05-15 10:55:00,56.51,56.54,56.51,56.53,10650.0,53.1995,53.2278,53.1995,53.2183,10650.0
2017-05-15 11:00:00,56.52,56.56,56.51,56.55,23017.0,53.2089,53.2466,53.1995,53.2372,23017.0
2017-05-15 11:05:00,56.54,56.56,56.52,56.54,12521.0,53.2278,53.2466,53.2089,53.2278,12521.0
2017-05-15 11:10:00,56.54,56.55,56.5,56.51,12683.0,53.2278,53.2372,53.1901,53.1995,12683.0
2017-05-15 11:15:00,56.52,56.55,56.52,56.53,11270.0,53.2089,53.2372,53.2089,53.2183,11270.0
2017-05-15 11:20:00,56.52,56.54,56.51,56.53,7227.0,53.2089,53.2278,53.1995,53.2183,7227.0
2017-05-15 11:25:00,56.53,56.54,56.5,56.5,20618.0,53.2183,53.2278,53.1901,53.1901,20618.0
2017-05-15 11:30:00,56.5,56.57,56.5,56.55,11742.0,53.1901,53.256,53.1901,53.2372,11742.0
2017-05-15 11:35:00,56.55,56.58,56.52,56.58,11561.0,53.2372,53.2654,53.2089,53.2654,11561.0
2017-05-15 11:40:00,56.58,56.59,56.53,56.53,10200.0,53.2654,53.2748,53.2183,53.2183,10200.0
2017-05-15 11:45:00,56.52,56.53,56.51,56.52,8766.0,53.2089,53.2183,53.1995,53.2089,8766.0
2017-05-15 11:50:00,56.52,56.56,56.52,56.53,11742.0,53.2089,53.2466,53.2089,53.2183,11742.0
2017-05-15 11:55:00,56.53,56.58,56.52,56.58,7948.0,53.2183,53.2654,53.2089,53.2654,7948.0
2017-05-15 12:00:00,56.58,56.62,56.57,56.62,14740.0,53.2654,53.3031,53.256,53.3031,14740.0
2017-05-15 12:05:00,56.62,56.64,56.58,56.64,22007.0,53.3031,53.3219,53.2654,53.3219,22007.0
2017-05-15 12:10:00,56.63,56.65,56.62,56.62,9310.0,53.3125,53.3313,53.3031,53.3031,9310.0
2017-05-15 12:15:00,56.63,56.65,56.61,56.63,12530.0,53.3125,53.3313,53.2937,53.3125,12530.0
2017-05-15 12:20:00,56.63,56.65,56.61,56.65,8341.0,53.3125,53.3313,53.2937,53.3313,8341.0
2017-05-15 12:25:00,56.64,56.64,56.6,56.63,11262.0,53.3219,53.3219,53.2842,53.3125,11262.0
2017-05-15 12:30:00,56.63,56.67,56.63,56.67,19952.0,53.3125,53.3501,53.3125,53.3501,19952.0
2017-05-15 12:35:00,56.67,56.68,56.66,56.67,7079.0,53.3501,53.3596,53.3407,53.3501,7079.0
2017-05-15 12:40:00,56.68,56.68,56.66,56.67,6430.0,53.3596,53.3596,53.3407,53.3501,6430.0
2017-05-15 12:45:00,56.67,56.68,56.66,56.68,6705.0,53.3501,53.3596,53.3407,53.3596,6705.0
2017-05-15 12:50:00,56.68,56.69,56.61,56.62,13659.0,53.3596,53.369,53.2937,53.3031,13659.0
2017-05-15 12:55:00,56.62,56.64,56.61,56.64,6960.0,53.3031,53.3219,53.2937,53.3219,6960.0
2017-05-15 13:00:00,56.63,56.64,56.59,56.59,11205.0,53.3125,53.3219,53.2748,53.2748,11205.0
2017-05-15 13:05:00,56.6,56.62,56.59,56.62,8351.0,53.2842,53.3031,53.2748,53.3031,8351.0
2017-05-15 13:10:00,56.62,56.68,56.62,56.68,5700.0,53.3031,53.3596,53.3031,53.3596,5700.0
2017-05-15 13:15:00,56.68,56.73,56.67,56.72,12604.0,53.3596,53.4066,53.3501,53.3972,12604.0
2017-05-15 13:20:00,56.72,56.72,56.69,56.7,5280.0,53.3972,53.3972,53.369,53.3784,5280.0
2017-05-15 13:25:00,56.69,56.7,56.68,56.7,7613.0,53.369,53.3784,53.3596,53.3784,7613.0
2017-05-15 13:30:00,56.71,56.74,56.71,56.74,8807.0,53.3878,53.416,53.3878,53.416,8807.0
2017-05-15 13:35:00,56.73,56.76,56.73,56.75,8020.0,53.4066,53.4349,53.4066,53.4255,8020.0
2017-05-15 13:40:00,56.75,56.75,56.72,56.74,7657.0,53.4255,53.4255,53.3972,53.416,7657.0
2017-05-15 13:45:00,56.74,56.74,56.68,56.68,11098.0,53.416,53.416,53.3596,53.3596,11098.0
2017-05-15 13:50:00,56.68,56.69,56.67,56.69,5302.0,53.3596,53.369,53.3501,53.369,5302.0
2017-05-15 13:55:00,56.69,56.7,56.69,56.7,8330.0,53.369,53.3784,53.369,53.3784,8330.0
2017-05-15 14:00:00,56.7,56.7,56.64,56.64,11121.0,53.3784,53.3784,53.3219,53.3219,11121.0
2017-05-15 14:05:00,56.63,56.65,56.62,56.63,9482.0,53.3125,53.3313,53.3031,53.3125,9482.0
2017-05-15 14:10:00,56.63,56.64,56.6,56.61,13659.0,53.3125,53.3219,53.2842,53.2937,13659.0
2017-05-15 14:15:00,56.61,56.62,56.57,56.58,4629.0,53.2937,53.3031,53.256,53.2654,4629.0
2017-05-15 14:20:00,56.58,56.59,56.55,56.55,15018.0,53.2654,53.2748,53.2372,53.2372,15018.0
2017-05-15 14:25:00,56.55,56.56,56.52,56.52,13978.0,53.2372,53.2466,53.2089,53.2089,13978.0
2017-05-15 14:30:00,56.52,56.54,56.51,56.54,7617.0,53.2089,53.2278,53.1995,53.2278,7617.0
2017-05-15 14:35:00,56.55,56.6,56.54,56.59,10604.0,53.2372,53.2842,53.2278,53.2748,10604.0
2017-05-15 14:40:00,56.58,56.62,56.58,56.62,11094.0,53.2654,53.3031,53.2654,53.3031,11094.0
2017-05-15 14:45:00,56.62,56.62,56.61,56.62,3305.0,53.3031,53.3031,53.2937,53.3031,3305.0
2017-05-15 14:50:00,56.62,56.62,56.54,56.57,60819.0,53.3031,53.3031,53.2278,53.256,60819.0
2017-05-15 14:55:00,56.58,56.59,56.53,56.53,18090.0,53.2654,53.2748,53.2183,53.2183,18090.0
2017-05-15 15:00:00,56.53,56.58,56.53,56.57,12266.0,53.2183,53.2654,53.2183,53.256,12266.0
2017-05-15 15:05:00,56.57,56.61,56.57,56.61,6194.0,53.256,53.2937,53.256,53.2937,6194.0
2017-05-15 15:10:00,56.6,56.62,56.6,56.6,8785.0,53.2842,53.3031,53.2842,53.2842,8785.0
2017-05-15 15:15:00,56.61,56.63,56.6,56.63,21415.0,53.2937,53.3125,53.2842,53.3125,21415.0
2017-05-15 15:20:00,56.62,56.64,56.6,56.64,16354.0,53.3031,53.3219,53.2842,53.3219,16354.0
2017-05-15 15:25:00,56.65,56.68,56.64,56.64,20645.0,53.3313,53.3596,53.3219,53.3219,20645.0
2017-05-15 15:30:00,56.65,56.65,56.61,56.61,20916.0,53.3313,53.3313,53.2937,53.2937,20916.0
2017-05-15 15:35:00,56.61,56.65,56.61,56.65,21858.0,53.2937,53.3313,53.2937,53.3313,21858.0
2017-05-15 15:40:00,56.65,56.65,56.64,56.65,7865.0,53.3313,53.3313,53.3219,53.3313,7865.0
2017-05-15 15:45:00,56.65,56.76,56.65,56.75,70226.0,53.3313,53.4349,53.3313,53.4255,70226.0
2017-05-15 15:50:00,56.75,56.76,56.75,56.76,37392.0,53.4255,53.4349,53.4255,53.4349,37392.0
2017-05-15 15:55:00,56.76,56.76,56.69,56.71,157278.0,53.4349,53.4349,53.369,53.3878,157278.0
2017-05-16 09:30:00,58.38,58.38,56.66,56.66,15255.0,54.96,54.96,53.3407,53.3407,15255.0
2017-05-16 09:35:00,56.66,56.67,56.56,56.65,5567.0,53.3407,53.3501,53.2466,53.3313,5567.0
2017-05-16 09:40:00,56.67,56.67,56.6,56.6,1300.0,53.3501,53.3501,53.2842,53.2842,1300.0
2017-05-16 09:45:00,56.57,56.62,56.56,56.56,12669.0,53.256,53.3031,53.2466,53.2466,12669.0
2017-05-16 09:50:00,56.55,56.61,56.51,56.52,18002.0,53.2372,53.2937,53.1995,53.2089,18002.0
2017-05-16 09:55:00,56.5,56.54,56.48,56.48,9982.0,53.1901,53.2278,53.1713,53.1713,9982.0
2017-05-16 10:00:00,56.5,56.51,56.48,56.51,16308.0,53.1901,53.1995,53.1713,53.1995,16308.0
2017-05-16 10:05:00,56.51,56.73,56.5,56.7,24652.0,53.1995,53.4066,53.1901,53.3784,24652.0
2017-05-16 10:10:00,56.69,56.69,56.65,56.66,4383.0,53.369,53.369,53.3313,53.3407,4383.0
2017-05-16 10:15:00,56.66,56.67,56.63,56.64,8100.0,53.3407,53.3501,53.3125,53.3219,8100.0
2017-05-16 10:20:00,56.65,56.68,56.62,56.67,13198.0,53.3313,53.3596,53.3031,53.3501,13198.0
2017-05-16 10:25:00,56.66,56.74,56.65,56.66,15081.0,53.3407,53.416,53.3313,53.3407,15081.0
2017-05-16 10:30:00,56.67,56.68,56.56,56.58,9098.0,53.3501,53.3596,53.2466,53.2654,9098.0
2017-05-16 10:35:00,56.6,56.62,56.56,56.56,9824.0,53.2842,53.3031,53.2466,53.2466,9824.0
2017-05-16 10:40:00,56.55,56.56,56.45,56.48,10770.0,53.2372,53.2466,53.143,53.1713,10770.0
2017-05-16 10:45:00,56.47,56.51,56.47,56.51,4460.0,53.1619,53.1995,53.1619,53.1995,4460.0
2017-05-16 10:50:00,56.51,56.54,56.51,56.54,5096.0,53.1995,53.2278,53.1995,53.2278,5096.0
2017-05-16 10:55:00,56.55,56.59,56.55,56.58,8331.0,53.2372,53.2748,53.2372,53.2654,8331.0
2017-05-16 11:00:00,56.59,56.61,56.54,56.61,8020.0,53.2748,53.2937,53.2278,53.2937,8020.0
2017-05-16 11:05:00,56.61,56.61,56.54,56.55,7409.0,53.2937,53.2937,53.2278,53.2372,7409.0
2017-05-16 11:10:00,56.55,56.59,56.54,56.57,5921.0,53.2372,53.2748,53.2278,53.256,5921.0
2017-05-16 11:15:00,56.58,56.58,56.52,56.54,6136.0,53.2654,53.2654,53.2089,53.2278,6136.0
2017-05-16 11:20:00,56.54,56.57,56.54,56.57,6620.0,53.2278,53.256,53.2278,53.256,6620.0
2017-05-16 11:25:00,56.57,56.58,56.53,56.54,6426.0,53.256,53.2654,53.2183,53.2278,6426.0
2017-05-16 11:30:00,56.54,56.57,56.51,56.57,9541.0,53.2278,53.256,53.1995,53.256,9541.0
2017-05-16 11:35:00,56.57,56.64,56.57,56.62,7304.0,53.256,53.3219,53.256,53.3031,7304.0
2017-05-16 11:40:00,56.62,56.64,56.59,56.59,5779.0,53.3031,53.3219,53.2748,53.2748,5779.0
2017-05-16 11:45:00,56.59,56.67,56.56,56.67,14647.0,53.2748,53.3501,53.2466,53.3501,14647.0
2017-05-16 11:50:00,56.67,56.71,56.65,56.71,7106.0,53.3501,53.3878,53.3313,53.3878,7106.0
2017-05-16 11:55:00,56.71,56.72,56.65,56.65,6634.0,53.3878,53.3972,53.3313,53.3313,6634.0
2017-05-16 12:00:00,56.66,56.68,56.62,56.67,8210.0,53.3407,53.3596,53.3031,53.3501,8210.0
2017-05-16 12:05:00,56.66,56.67,56.66,56.67,2000.0,53.3407,53.3501,53.3407,53.3501,2000.0
2017-05-16 12:10:00,56.67,56.68,56.62,56.65,11970.0,53.3501,53.3596,53.3031,53.3313,11970.0
2017-05-16 12:15:00,56.66,56.69,56.66,56.67,2010.0,53.3407,53.369,53.3407,53.3501,2010.0
2017-05-16 12:20:00,56.67,56.68,56.66,56.68,5730.0,53.3501,53.3596,53.3407,53.3596,5730.0
2017-05-16 12:25:00,56.68,56.7,56.65,56.65,6682.0,53.3596,53.3784,53.3313,53.3313,6682.0
2017-05-16 12:30:00,56.66,56.68,56.63,56.64,6770.0,53.3407,53.3596,53.3125,53.3219,6770.0
2017-05-16 12:35:00,56.65,56.66,56.63,56.65,4109.0,53.3313,53.3407,53.3125,53.3313,4109.0
2017-05-16 12:40:00,56.65,56.65,56.62,56.63,2242.0,53.3313,53.3313,53.3031,53.3125,2242.0
2017-05-16 12:45:00,56.63,56.68,56.63,56.68,4674.0,53.3125,53.3596,53.3125,53.3596,4674.0
2017-05-16 12:50:00,56.69,56.69,56.67,56.69,8103.0,53.369,53.369,53.3501,53.369,8103.0
2017-05-16 12:55:00,56.69,56.7,56.62,56.63,10956.0,53.369,53.3784,53.3031,53.3125,10956.0
2017-05-16 13:00:00,56.63,56.63,56.57,56.59,7945.0,53.3125,53.3125,53.256,53.2748,7945.0
2017-05-16 13:05:00,56.59,56.64,56.59,56.63,5909.0,53.2748,53.3219,53.2748,53.3125,5909.0
2017-05-16 13:10:00,56.63,56.66,56.63,56.65,5700.0,53.3125,53.3407,53.3125,53.3313,5700.0
2017-05-16 13:15:00,56.66,56.66,56.64,56.64,10440.0,53.3407,53.3407,53.3219,53.3219,10440.0
2017-05-16 13:20:00,56.65,56.66,56.64,56.65,2837.0,53.3313,53.3407,53.3219,53.3313,2837.0
2017-05-16 13:25:00,56.66,56.66,56.6,56.61,8389.0,53.3407,53.3407,53.2842,53.2937,8389.0
2017-05-16 13:30:00,56.6,56.64,56.6,56.64,4017.0,53.2842,53.3219,53.2842,53.3219,4017.0
2017-05-16 13:35:00,56.64,56.66,56.63,56.65,5100.0,53.3219,53.3407,53.3125,53.3313,5100.0
2017-05-16 13:40:00,56.66,56.68,56.65,56.66,4820.0,53.3407,53.3596,53.3313,53.3407,4820.0
2017-05-16 13:45:00,56.66,56.7,56.66,56.68,5300.0,53.3407,53.3784,53.3407,53.3596,5300.0
2017-05-16 13:50:00,56.69,56.73,56.68,56.69,8140.0,53.369,53.4066,53.3596,53.369,8140.0
2017-05-16 13:55:00,56.69,56.71,56.65,56.7,10316.0,53.369,53.3878,53.3313,53.3784,10316.0
2017-05-16 14:00:00,56.69,56.71,56.69,56.69,5420.0,53.369,53.3878,53.369,53.369,5420.0
2017-05-16 14:05:00,56.7,56.72,56.67,56.68,9423.0,53.3784,53.3972,53.3501,53.3596,9423.0
2017-05-16 14:10:00,56.69,56.72,56.68,56.71,22051.0,53.369,53.3972,53.3596,53.3878,22051.0
2017-05-16 14:15:00,56.71,56.71,56.67,56.67,12335.0,53.3878,53.3878,53.3501,53.3501,12335.0
2017-05-16 14:20:00,56.68,56.71,56.67,56.69,7810.0,53.3596,53.3878,53.3501,53.369,7810.0
2017-05-16 14:25:00,56.69,56.69,56.64,56.67,9356.0,53.369,53.369,53.3219,53.3501,9356.0
2017-05-16 14:30:00,56.67,56.69,56.67,56.68,5489.0,53.3501,53.369,53.3501,53.3596,5489.0
2017-05-16 14:35:00,56.69,56.72,56.67,56.72,5037.0,53.369,53.3972,53.3501,53.3972,5037.0
2017-05-16 14:40:00,56.72,56.76,56.71,56.71,9657.0,53.3972,53.4349,53.3878,53.3878,9657.0
2017-05-16 14:45:00,56.71,56.77,56.71,56.77,5089.0,53.3878,53.4443,53.3878,53.4443,5089.0
2017-05-16 14:50:00,56.76,56.76,56.72,56.73,9582.0,53.4349,53.4349,53.3972,53.4066,9582.0
2017-05-16 14:55:00,56.73,56.73,56.7,56.71,7200.0,53.4066,53.4066,53.3784,53.3878,7200.0
2017-05-16 15:00:00,56.71,56.77,56.7,56.77,15336.0,53.3878,53.4443,53.3784,53.4443,15336.0
2017-05-16 15:05:00,56.77,56.8,56.77,56.79,9182.0,53.4443,53.4725,53.4443,53.4631,9182.0
2017-05-16 15:10:00,56.79,56.79,56.74,56.79,16986.0,53.4631,53.4631,53.416,53.4631,16986.0
2017-05-16 15:15:00,56.79,56.84,56.78,56.82,20351.0,53.4631,53.5102,53.4537,53.4914,20351.0
2017-05-16 15:20:00,56.82,56.86,56.78,56.79,17832.0,53.4914,53.529,53.4537,53.4631,17832.0
2017-05-16 15:25:00,56.79,56.84,56.79,56.84,9580.0,53.4631,53.5102,53.4631,53.5102,9580.0
2017-05-16 15:30:00,56.84,56.86,56.82,56.83,19802.0,53.5102,53.529,53.4914,53.5008,19802.0
2017-05-16 15:35:00,56.83,56.85,56.8,56.83,22576.0,53.5008,53.5196,53.4725,53.5008,22576.0
2017-05-16 15:40:00,56.83,56.86,56.82,56.83,32957.0,53.5008,53.529,53.4914,53.5008,32957.0
2017-05-16 15:45:00,56.83,56.85,56.81,56.82,32328.0,53.5008,53.5196,53.4819,53.4914,32328.0
2017-05-16 15:50:00,56.83,56.83,56.81,56.83,20984.0,53.5008,53.5008,53.4819,53.5008,20984.0
2017-05-16 15:55:00,56.83,56.86,56.82,56.83,73986.0,53.5008,53.529,53.4914,53.5008,73986.0
2017-05-17 09:30:00,56.31,56.32,56.17,56.24,33123.0,53.0112,53.0206,52.8794,52.9453,33123.0
2017-05-17 09:35:00,56.26,56.37,56.2,56.25,10981.0,52.9642,53.0677,52.9077,52.9547,10981.0
2017-05-17 09:40:00,56.26,56.26,56.2,56.23,4256.0,52.9642,52.9642,52.9077,52.9359,4256.0
2017-05-17 09:45:00,56.24,56.31,56.22,56.27,18262.0,52.9453,53.0112,52.9265,52.9736,18262.0
2017-05-17 09:50:00,56.25,56.25,56.19,56.19,7958.0,52.9547,52.9547,52.8983,52.8983,7958.0
2017-05-17 09:55:00,56.19,56.21,56.13,56.21,12496.0,52.8983,52.9171,52.8418,52.9171,12496.0
2017-05-17 10:00:00,56.2,56.21,56.09,56.1,11283.0,52.9077,52.9171,52.8041,52.8135,11283.0
2017-05-17 10:05:00,56.09,56.15,56.06,56.13,11151.0,52.8041,52.8606,52.7759,52.8418,11151.0
2017-05-17 10:10:00,56.12,56.14,56.02,56.03,15521.0,52.8324,52.8512,52.7382,52.7476,15521.0
2017-05-17 10:15:00,56.03,56.09,56.03,56.07,11861.0,52.7476,52.8041,52.7476,52.7853,11861.0
2017-05-17 10:20:00,56.07,56.07,55.98,55.98,13287.0,52.7853,52.7853,52.7006,52.7006,13287.0
2017-05-17 10:25:00,55.97,55.99,55.95,55.98,7919.0,52.6911,52.71,52.6723,52.7006,7919.0
2017-05-17 10:30:00,55.98,56.04,55.98,56.03,13567.0,52.7006,52.757,52.7006,52.7476,13567.0
2017-05-17 10:35:00,56.03,56.03,55.88,55.93,15809.0,52.7476,52.7476,52.6064,52.6535,15809.0
2017-05-17 10:40:00,55.93,55.99,55.92,55.99,17180.0,52.6535,52.71,52.6441,52.71,17180.0
2017-05-17 10:45:00,55.99,56.0,55.93,55.94,9867.0,52.71,52.7194,52.6535,52.6629,9867.0
2017-05-17 10:50:00,55.95,55.95,55.79,55.8,12805.0,52.6723,52.6723,52.5217,52.5311,12805.0
2017-05-17 10:55:00,55.79,55.87,55.77,55.87,8189.0,52.5217,52.597,52.5029,52.597,8189.0
2017-05-17 11:00:00,55.89,55.89,55.83,55.83,6693.0,52.6158,52.6158,52.5594,52.5594,6693.0
2017-05-17 11:05:00,55.82,55.88,55.81,55.88,9476.0,52.5499,52.6064,52.5405,52.6064,9476.0
2017-05-17 11:10:00,55.88,55.95,55.86,55.94,11154.0,52.6064,52.6723,52.5876,52.6629,11154.0
2017-05-17 11:15:00,55.94,56.03,55.94,56.01,10119.0,52.6629,52.7476,52.6629,52.7288,10119.0
2017-05-17 11:20:00,56.01,56.02,55.99,56.0,8732.0,52.7288,52.7382,52.71,52.7194,8732.0
2017-05-17 11:25:00,56.01,56.05,56.01,56.05,5632.0,52.7288,52.7665,52.7288,52.7665,5632.0
2017-05-17 11:30:00,56.05,56.06,55.98,56.01,6096.0,52.7665,52.7759,52.7006,52.7288,6096.0
2017-05-17 11:35:00,56.0,56.02,55.98,56.02,20200.0,52.7194,52.7382,52.7006,52.7382,20200.0
2017-05-17 11:40:00,56.03,56.06,55.99,56.06,28811.0,52.7476,52.7759,52.71,52.7759,28811.0
2017-05-17 11:45:00,56.07,56.07,56.01,56.02,5039.0,52.7853,52.7853,52.7288,52.7382,5039.0
2017-05-17 11:50:00,56.03,56.03,55.99,55.99,4949.0,52.7476,52.7476,52.71,52.71,4949.0
2017-05-17 11:55:00,55.98,56.04,55.97,56.04,7877.0,52.7006,52.757,52.6911,52.757,7877.0
2017-05-17 12:00:00,56.03,56.04,55.96,55.96,12571.0,52.7476,52.757,52.6817,52.6817,12571.0
2017-05-17 12:05:00,55.97,55.98,55.94,55.96,8393.0,52.6911,52.7006,52.6629,52.6817,8393.0
2017-05-17 12:10:00,55.95,55.98,55.93,55.96,7801.0,52.6723,52.7006,52.6535,52.6817,7801.0
2017-05-17 12:15:00,55.97,55.98,55.93,55.95,8641.0,52.6911,52.7006,52.6535,52.6723,8641.0
2017-05-17 12:20:00,55.96,56.1,55.94,56.09,34708.0,52.6817,52.8135,52.6629,52.8041,34708.0
2017-05-17 12:25:00,56.1,56.1,56.05,56.05,8060.0,52.8135,52.8135,52.7665,52.7665,8060.0
2017-05-17 12:30:00,56.04,56.05,55.99,56.01,13131.0,52.757,52.7665,52.71,52.7288,13131.0
2017-05-17 12:35:00,56.02,56.05,56.0,56.05,15519.0,52.7382,52.7665,52.7194,52.7665,15519.0
2017-05-17 12:40:00,56.05,56.1,56.05,56.09,7810.0,52.7665,52.8135,52.7665,52.8041,7810.0
2017-05-17 12:45:00,56.1,56.11,56.08,56.11,6603.0,52.8135,52.8229,52.7947,52.8229,6603.0
2017-05-17 12:50:00,56.11,56.15,56.09,56.13,6926.0,52.8229,52.8606,52.8041,52.8418,6926.0
2017-05-17 12:55:00,56.14,56.19,56.13,56.19,4982.0,52.8512,52.8983,52.8418,52.8983,4982.0
2017-05-17 13:00:00,56.18,56.19,56.15,56.16,12056.0,52.8888,52.8983,52.8606,52.87,12056.0
2017-05-17 13:05:00,56.15,56.22,56.14,56.22,14003.0,52.8606,52.9265,52.8512,52.9265,14003.0
2017-05-17 13:10:00,56.21,56.22,56.16,56.18,8159.0,52.9171,52.9265,52.87,52.8888,8159.0
2017-05-17 13:15:00,56.19,56.22,56.18,56.19,11628.0,52.8983,52.9265,52.8888,52.8983,11628.0
2017-05-17 13:20:00,56.18,56.18,56.15,56.15,6851.0,52.8888,52.8888,52.8606,52.8606,6851.0
2017-05-17 13:25:00,56.15,56.21,56.11,56.19,8482.0,52.8606,52.9171,52.8229,52.8983,8482.0
2017-05-17 13:30:00,56.18,56.19,56.14,56.19,8128.0,52.8888,52.8983,52.8512,52.8983,8128.0
2017-05-17 13:35:00,56.19,56.19,56.14,56.16,5314.0,52.8983,52.8983,52.8512,52.87,5314.0
2017-05-17 13:40:00,56.17,56.17,56.11,56.13,7302.0,52.8794,52.8794,52.8229,52.8418,7302.0
2017-05-17 13:45:00,56.12,56.15,56.09,56.15,6900.0,52.8324,52.8606,52.8041,52.8606,6900.0
2017-05-17 13:50:00,56.14,56.14,56.1,56.12,8507.0,52.8512,52.8512,52.8135,52.8324,8507.0
2017-05-17 13:55:00,56.13,56.13,56.05,56.1,9922.0,52.8418,52.8418,52.7665,52.8135,9922.0
2017-05-17 14:00:00,56.1,56.16,56.1,56.16,5562.0,52.8135,52.87,52.8135,52.87,5562.0
2017-05-17 14:05:00,56.16,56.17,56.09,56.11,13827.0,52.87,52.8794,52.8041,52.8229,13827.0
2017-05-17 14:10:00,56.1,56.1,56.02,56.03,15141.0,52.8135,52.8135,52.7382,52.7476,15141.0
2017-05-17 14:15:00,56.03,56.04,55.94,55.97,15071.0,52.7476,52.757,52.6629,52.6911,15071.0
2017-05-17 14:20:00,55.97,55.98,55.89,55.92,14733.0,52.6911,52.7006,52.6158,52.6441,14733.0
2017-05-17 14:25:00,55.93,55.97,55.88,55.9,22393.0,52.6535,52.6911,52.6064,52.6252,22393.0
2017-05-17 14:30:00,55.9,55.95,55.9,55.93,18197.0,52.6252,52.6723,52.6252,52.6535,18197.0
2017-05-17 14:35:00,55.93,55.93,55.8,55.82,76715.0,52.6535,52.6535,52.5311,52.5499,76715.0
2017-05-17 14:40:00,55.82,55.84,55.7,55.72,24576.0,52.5499,52.5688,52.437,52.4558,24576.0
2017-05-17 14:45:00,55.72,55.74,55.67,55.71,19053.0,52.4558,52.4746,52.4087,52.4464,19053.0
2017-05-17 14:50:00,55.71,55.79,55.68,55.79,12531.0,52.4464,52.5217,52.4181,52.5217,12531.0
2017-05-17 14:55:00,55.79,55.8,55.76,55.78,9753.0,52.5217,52.5311,52.4935,52.5123,9753.0
2017-05-17 15:00:00,55.78,55.81,55.72,55.8,15631.0,52.5123,52.5405,52.4558,52.5311,15631.0
2017-05-17 15:05:00,55.8,55.81,55.75,55.75,14208.0,52.5311,52.5405,52.484,52.484,14208.0
2017-05-17 15:10:00,55.75,55.81,55.68,55.8,52446.0,52.484,52.5405,52.4181,52.5311,52446.0
2017-05-17 15:15:00,55.8,55.89,55.8,55.88,15999.0,52.5311,52.6158,52.5311,52.6064,15999.0
2017-05-17 15:20:00,55.87,55.99,55.87,55.92,55352.0,52.597,52.71,52.597,52.6441,55352.0
2017-05-17 15:25:00,55.93,55.95,55.91,55.92,19165.0,52.6535,52.6723,52.6347,52.6441,19165.0
2017-05-17 15:30:00,55.92,55.96,55.89,55.94,21773.0,52.6441,52.6817,52.6158,52.6629,21773.0
2017-05-17 15:35:00,55.94,55.99,55.92,55.93,33253.0,52.6629,52.71,52.6441,52.6535,33253.0
2017-05-17 15:40:00,55.93,55.94,55.77,55.79,36607.0,52.6535,52.6629,52.5029,52.5217,36607.0
2017-05-17 15:45:00,55.8,55.92,55.79,55.89,99478.0,52.5311,52.6441,52.5217,52.6158,99478.0
2017-05-17 15:50:00,55.89,55.91,55.82,55.9,138371.0,52.6158,52.6347,52.5499,52.6252,138371.0
2017-05-17 15:55:00,55.9,55.91,55.75,55.8,152228.0,52.6252,52.6347,52.484,52.5311,152228.0
2017-05-18 09:30:00,55.9,55.96,55.6,55.75,44964.0,52.6252,52.6817,52.3428,52.484,44964.0
2017-05-18 09:35:00,55.73,55.75,55.69,55.74,10019.0,52.4652,52.484,52.4276,52.4746,10019.0
2017-05-18 09:40:00,55.75,55.81,55.71,55.74,15888.0,52.484,52.5405,52.4464,52.4746,15888.0
2017-05-18 09:45:00,55.74,55.97,55.74,55.91,23177.0,52.4746,52.6911,52.4746,52.6347,23177.0
2017-05-18 09:50:00,55.92,55.98,55.85,55.91,16076.0,52.6441,52.7006,52.5782,52.6347,16076.0
2017-05-18 09:55:00,55.94,55.94,55.83,55.83,24712.0,52.6629,52.6629,52.5594,52.5594,24712.0
2017-05-18 10:00:00,55.82,55.9,55.71,55.9,62840.0,52.5499,52.6252,52.4464,52.6252,62840.0
2017-05-18 10:05:00,55.9,55.94,55.88,55.92,14816.0,52.6252,52.6629,52.6064,52.6441,14816.0
2017-05-18 10:10:00,55.93,55.97,55.9,55.91,22516.0,52.6535,52.6911,52.6252,52.6347,22516.0
2017-05-18 10:15:00,55.92,55.95,55.88,55.94,31009.0,52.6441,52.6723,52.6064,52.6629,31009.0
2017-05-18 10:20:00,55.95,55.96,55.89,55.9,14129.0,52.6723,52.6817,52.6158,52.6252,14129.0
2017-05-18 10:25:00,55.9,56.07,55.9,56.06,12628.0,52.6252,52.7853,52.6252,52.7759,12628.0
2017-05-18 10:30:00,56.05,56.14,56.04,56.09,6165.0,52.7665,52.8512,52.757,52.8041,6165.0
2017-05-18 10:35:00,56.09,56.14,56.01,56.01,13689.0,52.8041,52.8512,52.7288,52.7288,13689.0
2017-05-18 10:40:00,56.01,56.03,55.99,56.0,48325.0,52.7288,52.7476,52.71,52.7194,48325.0
2017-05-18 10:45:00,55.99,56.01,55.98,56.01,8272.0,52.71,52.7288,52.7006,52.7288,8272.0
2017-05-18 10:50:00,55.99,56.01,55.9,56.01,16166.0,52.71,52.7288,52.6252,52.7288,16166.0
2017-05-18 10:55:00,56.0,56.0,55.96,55.98,4400.0,52.7194,52.7194,52.6817,52.7006,4400.0
2017-05-18 11:00:00,55.98,56.02,55.98,56.02,29415.0,52.7006,52.7382,52.7006,52.7382,29415.0
2017-05-18 11:05:00,56.02,56.02,55.91,55.97,17238.0,52.7382,52.7382,52.6347,52.6911,17238.0
2017-05-18 11:10:00,55.97,55.98,55.86,55.87,21384.0,52.6911,52.7006,52.5876,52.597,21384.0
2017-05-18 11:15:00,55.86,55.89,55.84,55.86,21810.0,52.5876,52.6158,52.5688,52.5876,21810.0
2017-05-18 11:20:00,55.86,55.89,55.85,55.88,15218.0,52.5876,52.6158,52.5782,52.6064,15218.0
2017-05-18 11:25:00,55.89,55.89,55.82,55.83,15467.0,52.6158,52.6158,52.5499,52.5594,15467.0
2017-05-18 11:30:00,55.84,55.85,55.83,55.84,9917.0,52.5688,52.5782,52.5594,52.5688,9917.0
2017-05-18 11:35:00,55.84,55.84,55.77,55.79,37115.0,52.5688,52.5688,52.5029,52.5217,37115.0
2017-05-18 11:40:00,55.79,55.8,55.74,55.74,21958.0,52.5217,52.5311,52.4746,52.4746,21958.0
2017-05-18 11:45:00,55.75,55.84,55.74,55.83,18248.0,52.484,52.5688,52.4746,52.5594,18248.0
2017-05-18 11:50:00,55.84,55.84,55.75,55.75,14240.0,52.5688,52.5688,52.484,52.484,14240.0
2017-05-18 11:55:00,55.75,55.75,55.73,55.73,13427.0,52.484,52.484,52.4652,52.4652,13427.0
2017-05-18 12:00:00,55.73,55.8,55.72,55.78,19478.0,52.4652,52.5311,52.4558,52.5123,19478.0
2017-05-18 12:05:00,55.79,55.84,55.78,55.8,18348.0,52.5217,52.5688,52.5123,52.5311,18348.0
2017-05-18 12:10:00,55.79,55.81,55.75,55.76,11068.0,52.5217,52.5405,52.484,52.4935,11068.0
2017-05-18 12:15:00,55.76,55.76,55.72,55.72,17587.0,52.4935,52.4935,52.4558,52.4558,17587.0
2017-05-18 12:20:00,55.73,55.76,55.71,55.75,18692.0,52.4652,52.4935,52.4464,52.484,18692.0
2017-05-18 12:25:00,55.76,55.81,55.75,55.79,18600.0,52.4935,52.5405,52.484,52.5217,18600.0
2017-05-18 12:30:00,55.8,55.85,55.79,55.83,16041.0,52.5311,52.5782,52.5217,52.5594,16041.0
2017-05-18 12:35:00,55.83,55.84,55.79,55.83,14619.0,52.5594,52.5688,52.5217,52.5594,14619.0
2017-05-18 12:40:00,55.84,55.84,55.79,55.79,8379.0,52.5688,52.5688,52.5217,52.5217,8379.0
2017-05-18 12:45:00,55.79,55.79,55.76,55.77,12608.0,52.5217,52.5217,52.4935,52.5029,12608.0
2017-05-18 12:50:00,55.77,55.8,55.75,55.8,17004.0,52.5029,52.5311,52.484,52.5311,17004.0
2017-05-18 12:55:00,55.8,55.86,55.77,55.86,14654.0,52.5311,52.5876,52.5029,52.5876,14654.0
2017-05-18 13:00:00,55.85,55.88,55.82,55.83,13503.0,52.5782,52.6064,52.5499,52.5594,13503.0
2017-05-18 13:05:00,55.83,55.85,55.82,55.82,25233.0,52.5594,52.5782,52.5499,52.5499,25233.0
2017-05-18 13:10:00,55.82,55.87,55.82,55.87,17562.0,52.5499,52.597,52.5499,52.597,17562.0
2017-05-18 13:15:00,55.86,55.95,55.86,55.92,25094.0,52.5876,52.6723,52.5876,52.6441,25094.0
2017-05-18 13:20:00,55.92,55.93,55.89,55.89,11188.0,52.6441,52.6535,52.6158,52.6158,11188.0
2017-05-18 13:25:00,55.89,55.9,55.87,55.9,10837.0,52.6158,52.6252,52.597,52.6252,10837.0
2017-05-18 13:30:00,55.9,55.94,55.86,55.93,9900.0,52.6252,52.6629,52.5876,52.6535,9900.0
2017-05-18 13:35:00,55.93,55.93,55.9,55.92,2927.0,52.6535,52.6535,52.6252,52.6441,2927.0
2017-05-18 13:40:00,55.91,55.96,55.91,55.96,18811.0,52.6347,52.6817,52.6347,52.6817,18811.0
2017-05-18 13:45:00,55.97,55.98,55.91,55.91,16972.0,52.6911,52.7006,52.6347,52.6347,16972.0
2017-05-18 13:50:00,55.92,56.02,55.91,56.02,24066.0,52.6441,52.7382,52.6347,52.7382,24066.0
2017-05-18 13:55:00,56.03,56.06,56.0,56.0,19694.0,52.7476,52.7759,52.7194,52.7194,19694.0
2017-05-18 14:00:00,56.01,56.14,56.01,56.1,17030.0,52.7288,52.8512,52.7288,52.8135,17030.0
2017-05-18 14:05:00,56.1,56.15,56.07,56.14,18085.0,52.8135,52.8606,52.7853,52.8512,18085.0
2017-05-18 14:10:00,56.14,56.16,56.09,56.13,19090.0,52.8512,52.87,52.8041,52.8418,19090.0
2017-05-18 14:15:00,56.14,56.18,56.13,56.16,25026.0,52.8512,52.8888,52.8418,52.87,25026.0
2017-05-18 14:20:00,56.16,56.24,56.14,56.2,18616.0,52.87,52.9453,52.8512,52.9077,18616.0
2017-05-18 14:25:00,56.21,56.24,56.2,56.2,10872.0,52.9171,52.9453,52.9077,52.9077,10872.0
2017-05-18 14:30:00,56.2,56.27,56.2,56.22,16662.0,52.9077,52.9736,52.9077,52.9265,16662.0
2017-05-18 14:35:00,56.21,56.21,56.16,56.16,11626.0,52.9171,52.9171,52.87,52.87,11626.0
2017-05-18 14:40:00,56.17,56.18,56.16,56.17,13292.0,52.8794,52.8888,52.87,52.8794,13292.0
2017-05-18 14:45:00,56.16,56.17,56.13,56.16,17578.0,52.87,52.8794,52.8418,52.87,17578.0
2017-05-18 14:50:00,56.16,56.17,56.09,56.09,15509.0,52.87,52.8794,52.8041,52.8041,15509.0
2017-05-18 14:55:00,56.09,56.1,56.03,56.05,10204.0,52.8041,52.8135,52.7476,52.7665,10204.0
2017-05-18 15:00:00,56.05,56.08,56.04,56.05,21028.0,52.7665,52.7947,52.757,52.7665,21028.0
2017-05-18 15:05:00,56.05,56.08,56.01,56.07,25781.0,52.7665,52.7947,52.7288,52.7853,25781.0
2017-05-18 15:10:00,56.07,56.08,56.01,56.01,24198.0,52.7853,52.7947,52.7288,52.7288,24198.0
2017-05-18 15:15:00,56.01,56.01,55.93,55.95,22866.0,52.7288,52.7288,52.6535,52.6723,22866.0
2017-05-18 15:20:00,55.94,55.96,55.89,55.96,19774.0,52.6629,52.6817,52.6158,52.6817,19774.0
2017-05-18 15:25:00,55.95,55.97,55.86,55.89,48615.0,52.6723,52.6911,52.5876,52.6158,48615.0
2017-05-18 15:30:00,55.89,55.9,55.81,55.84,47378.0,52.6158,52.6252,52.5405,52.5688,47378.0
2017-05-18 15:35:00,55.84,55.88,55.83,55.88,30245.0,52.5688,52.6064,52.5594,52.6064,30245.0
2017-05-18 15:40:00,55.88,55.88,55.82,55.85,31470.0,52.6064,52.6064,52.5499,52.5782,31470.0
2017-05-18 15:45:00,55.86,55.98,55.85,55.97,46044.0,52.5876,52.7006,52.5782,52.6911,46044.0
2017-05-18 15:50:00,55.97,56.02,55.93,55.94,50265.0,52.6911,52.7382,52.6535,52.6629,50265.0
2017-05-18 15:55:00,55.94,55.95,55.83,55.85,113978.0,52.6629,52.6723,52.5594,52.5782,113978.0
2017-05-19 09:30:00,55.99,56.12,55.89,55.93,113701.0,52.71,52.8324,52.6158,52.6535,113701.0
2017-05-19 09:35:00,55.95,56.01,55.92,56.0,9662.0,52.6723,52.7288,52.6441,52.7194,9662.0
2017-05-19 09:40:00,56.01,56.06,55.95,55.96,8809.0,52.7288,52.7759,52.6723,52.6817,8809.0
2017-05-19 09:45:00,55.95,55.97,55.91,55.91,10920.0,52.6723,52.6911,52.6347,52.6347,10920.0
2017-05-19 09:50:00,55.91,55.99,55.91,55.98,15457.0,52.6347,52.71,52.6347,52.7006,15457.0
2017-05-19 09:55:00,55.98,55.99,55.88,55.9,9900.0,52.7006,52.71,52.6064,52.6252,9900.0
2017-05-19 10:00:00,55.91,55.92,55.86,55.9,15495.0,52.6347,52.6441,52.5876,52.6252,15495.0
2017-05-19 10:05:00,55.89,55.9,55.88,55.89,14259.0,52.6158,52.6252,52.6064,52.6158,14259.0
2017-05-19 10:10:00,55.89,55.91,55.86,55.89,26635.0,52.6158,52.6347,52.5876,52.6158,26635.0
2017-05-19 10:15:00,55.9,55.91,55.87,55.87,7903.0,52.6252,52.6347,52.597,52.597,7903.0
2017-05-19 10:20:00,55.87,55.92,55.86,55.9,7695.0,52.597,52.6441,52.5876,52.6252,7695.0
2017-05-19 10:25:00,55.9,56.07,55.9,56.07,12821.0,52.6252,52.7853,52.6252,52.7853,12821.0
2017-05-19 10:30:00,56.07,56.08,56.02,56.03,13774.0,52.7853,52.7947,52.7382,52.7476,13774.0
2017-05-19 10:35:00,56.03,56.05,56.01,56.02,5668.0,52.7476,52.7665,52.7288,52.7382,5668.0
2017-05-19 10:40:00,56.01,56.01,55.94,55.96,11741.0,52.7288,52.7288,52.6629,52.6817,11741.0
2017-05-19 10:45:00,55.97,56.07,55.95,56.04,18947.0,52.6911,52.7853,52.6723,52.757,18947.0
2017-05-19 10:50:00,56.04,56.04,55.99,56.0,5623.0,52.757,52.757,52.71,52.7194,5623.0
2017-05-19 10:55:00,55.99,56.03,55.98,55.98,10785.0,52.71,52.7476,52.7006,52.7006,10785.0
2017-05-19 11:00:00,55.98,56.01,55.98,56.01,8578.0,52.7006,52.7288,52.7006,52.7288,8578.0
2017-05-19 11:05:00,56.0,56.08,55.98,56.06,23067.0,52.7194,52.7947,52.7006,52.7759,23067.0
2017-05-19 11:10:00,56.05,56.14,56.04,56.1,15946.0,52.7665,52.8512,52.757,52.8135,15946.0
2017-05-19 11:15:00,56.1,56.15,56.08,56.12,12721.0,52.8135,52.8606,52.7947,52.8324,12721.0
2017-05-19 11:20:00,56.11,56.11,56.05,56.06,63378.0,52.8229,52.8229,52.7665,52.7759,63378.0
2017-05-19 11:25:00,56.05,56.1,56.03,56.09,18426.0,52.7665,52.8135,52.7476,52.8041,18426.0
2017-05-19 11:30:00,56.08,56.08,56.04,56.07,7698.0,52.7947,52.7947,52.757,52.7853,7698.0
2017-05-19 11:35:00,56.07,56.1,56.06,56.09,4159.0,52.7853,52.8135,52.7759,52.8041,4159.0
2017-05-19 11:40:00,56.1,56.1,56.06,56.07,4336.0,52.8135,52.8135,52.7759,52.7853,4336.0
2017-05-19 11:45:00,56.06,56.13,56.06,56.12,5211.0,52.7759,52.8418,52.7759,52.8324,5211.0
2017-05-19 11:50:00,56.12,56.16,56.11,56.14,6573.0,52.8324,52.87,52.8229,52.8512,6573.0
2017-05-19 11:55:00,56.14,56.18,56.14,56.16,5205.0,52.8512,52.8888,52.8512,52.87,5205.0
2017-05-19 12:00:00,56.18,56.21,56.17,56.19,4938.0,52.8888,52.9171,52.8794,52.8983,4938.0
2017-05-19 12:05:00,56.19,56.2,56.17,56.17,3540.0,52.8983,52.9077,52.8794,52.8794,3540.0
2017-05-19 12:10:00,56.17,56.22,56.16,56.22,18021.0,52.8794,52.9265,52.87,52.9265,18021.0
2017-05-19 12:15:00,56.22,56.22,56.16,56.17,7945.0,52.9265,52.9265,52.87,52.8794,7945.0
2017-05-19 12:20:00,56.16,56.23,56.16,56.22,4687.0,52.87,52.9359,52.87,52.9265,4687.0
2017-05-19 12:25:00,56.21,56.21,56.16,56.17,8674.0,52.9171,52.9171,52.87,52.8794,8674.0
2017-05-19 12:30:00,56.17,56.21,56.15,56.2,8970.0,52.8794,52.9171,52.8606,52.9077,8970.0
2017-05-19 12:35:00,56.2,56.21,56.18,56.2,5363.0,52.9077,52.9171,52.8888,52.9077,5363.0
2017-05-19 12:40:00,56.2,56.2,56.16,56.18,9319.0,52.9077,52.9077,52.87,52.8888,9319.0
2017-05-19 12:45:00,56.18,56.21,56.16,56.2,6414.0,52.8888,52.9171,52.87,52.9077,6414.0
2017-05-19 12:50:00,56.21,56.28,56.21,56.28,8438.0,52.9171,52.983,52.9171,52.983,8438.0
2017-05-19 12:55:00,56.29,56.29,56.25,56.26,6005.0,52.9924,52.9924,52.9547,52.9642,6005.0
2017-05-19 13:00:00,56.26,56.26,56.22,56.23,8966.0,52.9642,52.9642,52.9265,52.9359,8966.0
2017-05-19 13:05:00,56.24,56.24,56.18,56.2,6970.0,52.9453,52.9453,52.8888,52.9077,6970.0
2017-05-19 13:10:00,56.2,56.22,56.2,56.22,3445.0,52.9077,52.9265,52.9077,52.9265,3445.0
2017-05-19 13:15:00,56.21,56.24,56.2,56.24,6743.0,52.9171,52.9453,52.9077,52.9453,6743.0
2017-05-19 13:20:00,56.24,56.31,56.24,56.29,16881.0,52.9453,53.0112,52.9453,52.9924,16881.0
2017-05-19 13:25:00,56.28,56.28,56.25,56.27,4840.0,52.983,52.983,52.9547,52.9736,4840.0
2017-05-19 13:30:00,56.26,56.27,56.25,56.26,5250.0,52.9642,52.9736,52.9547,52.9642,5250.0
2017-05-19 13:35:00,56.26,56.28,56.26,56.27,5468.0,52.9642,52.983,52.9642,52.9736,5468.0
2017-05-19 13:40:00,56.26,56.27,56.23,56.23,5236.0,52.9642,52.9736,52.9359,52.9359,5236.0
2017-05-19 13:45:00,56.23,56.27,56.23,56.27,6989.0,52.9359,52.9736,52.9359,52.9736,6989.0
2017-05-19 13:50:00,56.27,56.27,56.25,56.25,3025.0,52.9736,52.9736,52.9547,52.9547,3025.0
2017-05-19 13:55:00,56.25,56.28,56.25,56.27,9513.0,52.9547,52.983,52.9547,52.9736,9513.0
2017-05-19 14:00:00,56.27,56.3,56.27,56.29,11178.0,52.9736,53.0018,52.9736,52.9924,11178.0
2017-05-19 14:05:00,56.29,56.29,56.24,56.24,8299.0,52.9924,52.9924,52.9453,52.9453,8299.0
2017-05-19 14:10:00,56.25,56.29,56.22,56.29,13991.0,52.9547,52.9924,52.9265,52.9924,13991.0
2017-05-19 14:15:00,56.29,56.32,56.29,56.31,10833.0,52.9924,53.0206,52.9924,53.0112,10833.0
2017-05-19 14:20:00,56.31,56.31,56.28,56.29,14329.0,53.0112,53.0112,52.983,52.9924,14329.0
2017-05-19 14:25:00,56.28,56.29,56.26,56.26,6251.0,52.983,52.9924,52.9642,52.9642,6251.0
2017-05-19 14:30:00,56.26,56.29,56.26,56.28,15819.0,52.9642,52.9924,52.9642,52.983,15819.0
2017-05-19 14:35:00,56.27,56.28,56.27,56.28,9500.0,52.9736,52.983,52.9736,52.983,9500.0
2017-05-19 14:40:00,56.28,56.29,56.26,56.28,19762.0,52.983,52.9924,52.9642,52.983,19762.0
2017-05-19 14:45:00,56.28,56.28,56.25,56.25,12212.0,52.983,52.983,52.9547,52.9547,12212.0
2017-05-19 14:50:00,56.25,56.25,56.2,56.21,11672.0,52.9547,52.9547,52.9077,52.9171,11672.0
2017-05-19 14:55:00,56.21,56.21,56.17,56.18,7310.0,52.9171,52.9171,52.8794,52.8888,7310.0
2017-05-19 15:00:00,56.18,56.19,56.15,56.19,17681.0,52.8888,52.8983,52.8606,52.8983,17681.0
2017-05-19 15:05:00,56.18,56.19,56.03,56.04,36834.0,52.8888,52.8983,52.7476,52.757,36834.0
2017-05-19 15:10:00,56.05,56.08,56.01,56.04,23993.0,52.7665,52.7947,52.7288,52.757,23993.0
2017-05-19 15:15:00,56.05,56.1,56.03,56.06,27401.0,52.7665,52.8135,52.7476,52.7759,27401.0
2017-05-19 15:20:00,56.07,56.09,56.04,56.07,17866.0,52.7853,52.8041,52.757,52.7853,17866.0
2017-05-19 15:25:00,56.07,56.08,56.03,56.04,21270.0,52.7853,52.7947,52.7476,52.757,21270.0
2017-05-19 15:30:00,56.03,56.08,56.03,56.07,21206.0,52.7476,52.7947,52.7476,52.7853,21206.0
2017-05-19 15:35:00,56.07,56.14,56.07,56.14,23766.0,52.7853,52.8512,52.7853,52.8512,23766.0
2017-05-19 15:40:00,56.14,56.17,56.11,56.12,34140.0,52.8512,52.8794,52.8229,52.8324,34140.0
2017-05-19 15:45:00,56.12,56.15,56.1,56.14,30045.0,52.8324,52.8606,52.8135,52.8512,30045.0
2017-05-19 15:50:00,56.14,56.17,56.12,56.13,50857.0,52.8512,52.8794,52.8324,52.8418,50857.0
2017-05-19 15:55:00,56.13,56.14,56.09,56.13,118126.0,52.8418,52.8512,52.8041,52.8418,118126.0
2017-05-22 09:30:00,56.52,56.52,56.26,56.29,30679.0,53.2089,53.2089,52.9642,52.9924,30679.0
2017-05-22 09:35:00,56.25,56.25,56.05,56.13,18253.0,52.9547,52.9547,52.7665,52.8418,18253.0
2017-05-22 09:40:00,56.15,56.17,55.94,56.01,26791.0,52.8606,52.8794,52.6629,52.7288,26791.0
2017-05-22 09:45:00,55.98,56.11,55.98,56.08,28750.0,52.7006,52.8229,52.7006,52.7947,28750.0
2017-05-22 09:50:00,56.08,56.08,55.96,55.96,45558.0,52.7947,52.7947,52.6817,52.6817,45558.0
2017-05-22 09:55:00,55.97,56.11,55.94,56.05,373654.0,52.6911,52.8229,52.6629,52.7665,373654.0
2017-05-22 10:00:00,56.05,56.18,56.04,56.13,60079.0,52.7665,52.8888,52.757,52.8418,60079.0
2017-05-22 10:05:00,56.13,56.23,56.09,56.17,49526.0,52.8418,52.9359,52.8041,52.8794,49526.0
2017-05-22 10:10:00,56.17,56.28,56.16,56.22,118724.0,52.8794,52.983,52.87,52.9265,118724.0
2017-05-22 10:15:00,56.23,56.24,56.13,56.24,47536.0,52.9359,52.9453,52.8418,52.9453,47536.0
2017-05-22 10:20:00,56.24,56.24,56.18,56.18,29938.0,52.9453,52.9453,52.8888,52.8888,29938.0
2017-05-22 10:25:00,56.18,56.2,56.14,56.14,16052.0,52.8888,52.9077,52.8512,52.8512,16052.0
2017-05-22 10:30:00,56.16,56.16,56.07,56.08,27247.0,52.87,52.87,52.7853,52.7947,27247.0
2017-05-22 10:35:00,56.09,56.2,56.08,56.19,25688.0,52.8041,52.9077,52.7947,52.8983,25688.0
2017-05-22 10:40:00,56.2,56.2,56.12,56.15,22089.0,52.9077,52.9077,52.8324,52.8606,22089.0
2017-05-22 10:45:00,56.16,56.18,56.03,56.05,30535.0,52.87,52.8888,52.7476,52.7665,30535.0
2017-05-22 10:50:00,56.05,56.09,55.92,55.96,37599.0,52.7665,52.8041,52.6441,52.6817,37599.0
2017-05-22 10:55:00,55.96,55.97,55.89,55.93,21601.0,52.6817,52.6911,52.6158,52.6535,21601.0
2017-05-22 11:00:00,55.94,55.94,55.86,55.87,45171.0,52.6629,52.6629,52.5876,52.597,45171.0
2017-05-22 11:05:00,55.86,55.98,55.85,55.94,72296.0,52.5876,52.7006,52.5782,52.6629,72296.0
2017-05-22 11:10:00,55.96,55.96,55.86,55.88,59832.0,52.6817,52.6817,52.5876,52.6064,59832.0
2017-05-22 11:15:00,55.89,56.04,55.86,56.03,58137.0,52.6158,52.757,52.5876,52.7476,58137.0
2017-05-22 11:20:00,56.03,56.12,56.02,56.05,71262.0,52.7476,52.8324,52.7382,52.7665,71262.0
2017-05-22 11:25:00,56.04,56.09,56.0,56.02,24093.0,52.757,52.8041,52.7194,52.7382,24093.0
2017-05-22 11:30:00,56.01,56.03,55.96,56.0,34574.0,52.7288,52.7476,52.6817,52.7194,34574.0
2017-05-22 11:35:00,56.0,56.01,55.97,55.99,42634.0,52.7194,52.7288,52.6911,52.71,42634.0
2017-05-22 11:40:00,56.0,56.0,55.96,55.97,23984.0,52.7194,52.7194,52.6817,52.6911,23984.0
2017-05-22 11:45:00,55.97,55.98,55.93,55.94,24909.0,52.6911,52.7006,52.6535,52.6629,24909.0
2017-05-22 11:50:00,55.95,55.96,55.89,55.92,27343.0,52.6723,52.6817,52.6158,52.6441,27343.0
2017-05-22 11:55:00,55.92,55.94,55.87,55.91,19699.0,52.6441,52.6629,52.597,52.6347,19699.0
2017-05-22 12:00:00,55.91,55.97,55.9,55.97,20051.0,52.6347,52.6911,52.6252,52.6911,20051.0
2017-05-22 12:05:00,55.96,56.02,55.96,56.0,27833.0,52.6817,52.7382,52.6817,52.7194,27833.0
2017-05-22 12:10:00,56.0,56.06,55.98,56.0,43820.0,52.7194,52.7759,52.7006,52.7194,43820.0
2017-05-22 12:15:00,56.0,56.03,55.99,55.99,42227.0,52.7194,52.7476,52.71,52.71,42227.0
2017-05-22 12:20:00,55.99,56.01,55.97,56.0,25794.0,52.71,52.7288,52.6911,52.7194,25794.0
2017-05-22 12:25:00,56.01,56.02,55.98,55.99,19548.0,52.7288,52.7382,52.7006,52.71,19548.0
2017-05-22 12:30:00,56.0,56.0,55.98,56.0,21229.0,52.7194,52.7194,52.7006,52.7194,21229.0
2017-05-22 12:35:00,56.01,56.05,56.0,56.05,34067.0,52.7288,52.7665,52.7194,52.7665,34067.0
2017-05-22 12:40:00,56.06,56.08,56.03,56.08,15219.0,52.7759,52.7947,52.7476,52.7947,15219.0
2017-05-22 12:45:00,56.07,56.11,56.06,56.1,22284.0,52.7853,52.8229,52.7759,52.8135,22284.0
2017-05-22 12:50:00,56.11,56.15,56.09,56.09,26527.0,52.8229,52.8606,52.8041,52.8041,26527.0
2017-05-22 12:55:00,56.1,56.1,56.07,56.08,14255.0,52.8135,52.8135,52.7853,52.7947,14255.0
2017-05-22 13:00:00,56.07,56.1,56.06,56.09,9827.0,52.7853,52.8135,52.7759,52.8041,9827.0
2017-05-22 13:05:00,56.09,56.14,56.08,56.09,21595.0,52.8041,52.8512,52.7947,52.8041,21595.0
2017-05-22 13:10:00,56.09,56.1,56.06,56.1,11467.0,52.8041,52.8135,52.7759,52.8135,11467.0
2017-05-22 13:15:00,56.1,56.11,55.98,56.08,45707.0,52.8135,52.8229,52.7006,52.7947,45707.0
2017-05-22 13:20:00,56.07,56.11,56.04,56.08,16755.0,52.7853,52.8229,52.757,52.7947,16755.0
2017-05-22 13:25:00,56.08,56.12,56.06,56.11,9837.0,52.7947,52.8324,52.7759,52.8229,9837.0
2017-05-22 13:30:00,56.11,56.13,56.1,56.11,11993.0,52.8229,52.8418,52.8135,52.8229,11993.0
2017-05-22 13:35:00,56.1,56.12,56.08,56.09,21080.0,52.8135,52.8324,52.7947,52.8041,21080.0
2017-05-22 13:40:00,56.09,56.1,56.08,56.09,19381.0,52.8041,52.8135,52.7947,52.8041,19381.0
2017-05-22 13:45:00,56.09,56.1,56.07,56.1,10464.0,52.8041,52.8135,52.7853,52.8135,10464.0
2017-05-22 13:50:00,56.09,56.15,56.09,56.12,39725.0,52.8041,52.8606,52.8041,52.8324,39725.0
2017-05-22 13:55:00,56.12,56.12,56.05,56.05,22864.0,52.8324,52.8324,52.7665,52.7665,22864.0
2017-05-22 14:00:00,56.05,56.06,56.01,56.05,21352.0,52.7665,52.7759,52.7288,52.7665,21352.0
2017-05-22 14:05:00,56.05,56.07,56.02,56.06,29317.0,52.7665,52.7853,52.7382,52.7759,29317.0
2017-05-22 14:10:00,56.06,56.1,56.05,56.1,24847.0,52.7759,52.8135,52.7665,52.8135,24847.0
2017-05-22 14:15:00,56.1,56.15,56.03,56.04,52424.0,52.8135,52.8606,52.7476,52.757,52424.0
2017-05-22 14:20:00,56.05,56.07,56.04,56.05,18655.0,52.7665,52.7853,52.757,52.7665,18655.0
2017-05-22 14:25:00,56.05,56.07,56.01,56.04,29771.0,52.7665,52.7853,52.7288,52.757,29771.0
2017-05-22 14:30:00,56.05,56.05,56.02,56.03,25098.0,52.7665,52.7665,52.7382,52.7476,25098.0
2017-05-22 14:35:00,56.02,56.07,56.02,56.05,53903.0,52.7382,52.7853,52.7382,52.7665,53903.0
2017-05-22 14:40:00,56.05,56.07,56.02,56.03,28925.0,52.7665,52.7853,52.7382,52.7476,28925.0
2017-05-22 14:45:00,56.03,56.03,56.01,56.03,20094.0,52.7476,52.7476,52.7288,52.7476,20094.0
2017-05-22 14:50:00,56.03,56.15,56.02,56.08,41806.0,52.7476,52.8606,52.7382,52.7947,41806.0
2017-05-22 14:55:00,56.08,56.13,56.05,56.06,34868.0,52.7947,52.8418,52.7665,52.7759,34868.0
2017-05-22 15:00:00,56.06,56.15,56.05,56.09,45810.0,52.7759,52.8606,52.7665,52.8041,45810.0
2017-05-22 15:05:00,56.09,56.16,56.07,56.09,67370.0,52.8041,52.87,52.7853,52.8041,67370.0
2017-05-22 15:10:00,56.1,56.17,56.08,56.12,92352.0,52.8135,52.8794,52.7947,52.8324,92352.0
2017-05-22 15:15:00,56.13,56.14,56.1,56.1,41011.0,52.8418,52.8512,52.8135,52.8135,41011.0
2017-05-22 15:20:00,56.09,56.14,56.07,56.12,44606.0,52.8041,52.8512,52.7853,52.8324,44606.0
2017-05-22 15:25:00,56.12,56.17,56.08,56.15,50666.0,52.8324,52.8794,52.7947,52.8606,50666.0
2017-05-22 15:30:00,56.16,56.18,56.12,56.14,77740.0,52.87,52.8888,52.8324,52.8512,77740.0
2017-05-22 15:35:00,56.15,56.21,56.14,56.21,38948.0,52.8606,52.9171,52.8512,52.9171,38948.0
2017-05-22 15:40:00,56.2,56.26,56.19,56.26,78795.0,52.9077,52.9642,52.8983,52.9642,78795.0
2017-05-22 15:45:00,56.26,56.26,56.15,56.19,76950.0,52.9642,52.9642,52.8606,52.8983,76950.0
2017-05-22 15:50:00,56.19,56.29,56.19,56.29,77326.0,52.8983,52.9924,52.8983,52.9924,77326.0
2017-05-22 15:55:00,56.29,56.31,56.05,56.1,360525.0,52.9924,53.0112,52.7665,52.8135,360525.0
2017-05-23 09:30:00,59.8,59.98,59.35,59.41,487733.0,56.2968,56.4662,55.8731,55.9296,487733.0
2017-05-23 09:35:00,59.4,59.46,58.64,58.9,271290.0,55.9202,55.9767,55.2047,55.4495,271290.0
2017-05-23 09:40:00,58.87,59.32,58.58,58.82,361336.0,55.4213,55.8449,55.1482,55.3742,361336.0
2017-05-23 09:45:00,58.86,59.2,58.76,58.95,245664.0,55.4118,55.7319,55.3177,55.4966,245664.0
2017-05-23 09:50:00,58.95,59.06,58.8,58.99,160500.0,55.4966,55.6001,55.3554,55.5342,160500.0
2017-05-23 09:55:00,58.96,59.3,58.65,59.18,208145.0,55.506,55.8261,55.2141,55.7131,208145.0
2017-05-23 10:00:00,59.23,59.23,58.69,59.09,332943.0,55.7602,55.7602,55.2518,55.6284,332943.0
2017-05-23 10:05:00,59.14,59.47,59.1,59.33,138678.0,55.6754,55.9861,55.6378,55.8543,138678.0
2017-05-23 10:10:00,59.35,59.69,59.24,59.64,130517.0,55.8731,56.1932,55.7696,56.1462,130517.0
2017-05-23 10:15:00,59.63,59.7,59.42,59.65,82158.0,56.1367,56.2026,55.939,56.1556,82158.0
2017-05-23 10:20:00,59.65,59.65,59.25,59.34,114585.0,56.1556,56.1556,55.779,55.8637,114585.0
2017-05-23 10:25:00,59.34,59.35,59.11,59.33,105504.0,55.8637,55.8731,55.6472,55.8543,105504.0
2017-05-23 10:30:00,59.34,59.37,58.77,58.95,134165.0,55.8637,55.892,55.3271,55.4966,134165.0
2017-05-23 10:35:00,58.95,59.04,58.77,58.83,80493.0,55.4966,55.5813,55.3271,55.3836,80493.0
2017-05-23 10:40:00,58.84,58.93,58.8,58.85,79547.0,55.393,55.4777,55.3554,55.4024,79547.0
2017-05-23 10:45:00,58.85,59.05,58.8,58.88,66297.0,55.4024,55.5907,55.3554,55.4307,66297.0
2017-05-23 10:50:00,58.87,58.91,58.56,58.67,99699.0,55.4213,55.4589,55.1294,55.233,99699.0
2017-05-23 10:55:00,58.7,58.72,58.6,58.71,64281.0,55.2612,55.28,55.1671,55.2706,64281.0
2017-05-23 11:00:00,58.72,58.86,58.72,58.73,71826.0,55.28,55.4118,55.28,55.2895,71826.0
2017-05-23 11:05:00,58.75,58.77,58.68,58.71,68080.0,55.3083,55.3271,55.2424,55.2706,68080.0
2017-05-23 11:10:00,58.72,58.91,58.72,58.81,67721.0,55.28,55.4589,55.28,55.3648,67721.0
2017-05-23 11:15:00,58.82,58.83,58.75,58.8,28174.0,55.3742,55.3836,55.3083,55.3554,28174.0
2017-05-23 11:20:00,58.8,58.88,58.73,58.75,28054.0,55.3554,55.4307,55.2895,55.3083,28054.0
2017-05-23 11:25:00,58.76,58.81,58.6,58.6,62139.0,55.3177,55.3648,55.1671,55.1671,62139.0
2017-05-23 11:30:00,58.61,58.73,58.6,58.65,43395.0,55.1765,55.2895,55.1671,55.2141,43395.0
2017-05-23 11:35:00,58.66,58.7,58.6,58.65,25846.0,55.2236,55.2612,55.1671,55.2141,25846.0
2017-05-23 11:40:00,58.66,58.94,58.65,58.88,101822.0,55.2236,55.4872,55.2141,55.4307,101822.0
2017-05-23 11:45:00,58.88,59.0,58.87,59.0,41879.0,55.4307,55.5436,55.4213,55.5436,41879.0
2017-05-23 11:50:00,58.99,58.99,58.86,58.87,35060.0,55.5342,55.5342,55.4118,55.4213,35060.0
2017-05-23 11:55:00,58.86,58.86,58.73,58.76,33456.0,55.4118,55.4118,55.2895,55.3177,33456.0
2017-05-23 12:00:00,58.76,58.83,58.7,58.8,35360.0,55.3177,55.3836,55.2612,55.3554,35360.0
2017-05-23 12:05:00,58.8,58.8,58.66,58.7,34580.0,55.3554,55.3554,55.2236,55.2612,34580.0
2017-05-23 12:10:00,58.7,58.7,58.6,58.65,45409.0,55.2612,55.2612,55.1671,55.2141,45409.0
2017-05-23 12:15:00,58.66,58.71,58.65,58.67,130430.0,55.2236,55.2706,55.2141,55.233,130430.0
2017-05-23 12:20:00,58.67,58.71,58.45,58.64,90391.0,55.233,55.2706,55.0259,55.2047,90391.0
2017-05-23 12:25:00,58.64,58.68,58.59,58.65,42750.0,55.2047,55.2424,55.1577,55.2141,42750.0
2017-05-23 12:30:00,58.66,58.68,58.5,58.51,80480.0,55.2236,55.2424,55.0729,55.0824,80480.0
2017-05-23 12:35:00,58.5,58.59,58.44,58.55,90080.0,55.0729,55.1577,55.0165,55.12,90080.0
2017-05-23 12:40:00,58.56,58.56,58.4,58.4,64352.0,55.1294,55.1294,54.9788,54.9788,64352.0
2017-05-23 12:45:00,58.4,58.53,58.24,58.31,92032.0,54.9788,55.1012,54.8282,54.8941,92032.0
2017-05-23 12:50:00,58.35,58.51,58.29,58.47,43744.0,54.9317,55.0824,54.8752,55.0447,43744.0
2017-05-23 12:55:00,58.46,58.64,58.46,58.56,68532.0,55.0353,55.2047,55.0353,55.1294,68532.0
2017-05-23 13:00:00,58.57,58.76,58.56,58.62,52912.0,55.1388,55.3177,55.1294,55.1859,52912.0
2017-05-23 13:05:00,58.62,58.71,58.54,58.66,28762.0,55.1859,55.2706,55.1106,55.2236,28762.0
2017-05-23 13:10:00,58.65,58.66,58.51,58.51,25473.0,55.2141,55.2236,55.0824,55.0824,25473.0
2017-05-23 13:15:00,58.5,58.55,58.35,58.35,36300.0,55.0729,55.12,54.9317,54.9317,36300.0
2017-05-23 13:20:00,58.34,58.44,58.32,58.33,30667.0,54.9223,55.0165,54.9035,54.9129,30667.0
2017-05-23 13:25:00,58.31,58.41,58.28,58.36,26842.0,54.8941,54.9882,54.8658,54.9411,26842.0
2017-05-23 13:30:00,58.36,58.36,58.27,58.29,23021.0,54.9411,54.9411,54.8564,54.8752,23021.0
2017-05-23 13:35:00,58.29,58.33,58.13,58.19,48655.0,54.8752,54.9129,54.7246,54.7811,48655.0
2017-05-23 13:40:00,58.18,58.21,58.14,58.16,26290.0,54.7717,54.7999,54.734,54.7529,26290.0
2017-05-23 13:45:00,58.16,58.29,58.14,58.25,21373.0,54.7529,54.8752,54.734,54.8376,21373.0
2017-05-23 13:50:00,58.25,58.41,58.25,58.36,52760.0,54.8376,54.9882,54.8376,54.9411,52760.0
2017-05-23 13:55:00,58.35,58.37,58.26,58.27,44208.0,54.9317,54.9506,54.847,54.8564,44208.0
2017-05-23 14:00:00,58.27,58.3,58.22,58.23,34193.0,54.8564,54.8847,54.8093,54.8188,34193.0
2017-05-23 14:05:00,58.23,58.34,58.21,58.26,43580.0,54.8188,54.9223,54.7999,54.847,43580.0
2017-05-23 14:10:00,58.27,58.28,58.04,58.07,49465.0,54.8564,54.8658,54.6399,54.6681,49465.0
2017-05-23 14:15:00,58.06,58.19,58.06,58.15,55598.0,54.6587,54.7811,54.6587,54.7434,55598.0
2017-05-23 14:20:00,58.15,58.21,58.0,58.17,37729.0,54.7434,54.7999,54.6022,54.7623,37729.0
2017-05-23 14:25:00,58.18,58.25,58.15,58.16,39561.0,54.7717,54.8376,54.7434,54.7529,39561.0
2017-05-23 14:30:00,58.18,58.35,58.18,58.28,40645.0,54.7717,54.9317,54.7717,54.8658,40645.0
2017-05-23 14:35:00,58.29,58.35,58.26,58.3,30066.0,54.8752,54.9317,54.847,54.8847,30066.0
2017-05-23 14:40:00,58.29,58.43,58.29,58.4,42827.0,54.8752,55.007,54.8752,54.9788,42827.0
2017-05-23 14:45:00,58.41,58.43,58.34,58.35,41542.0,54.9882,55.007,54.9223,54.9317,41542.0
2017-05-23 14:50:00,58.35,58.35,58.24,58.31,31920.0,54.9317,54.9317,54.8282,54.8941,31920.0
2017-05-23 14:55:00,58.31,58.33,58.26,58.33,27714.0,54.8941,54.9129,54.847,54.9129,27714.0
2017-05-23 15:00:00,58.33,58.39,58.29,58.39,36189.0,54.9129,54.9694,54.8752,54.9694,36189.0
2017-05-23 15:05:00,58.39,58.4,58.31,58.32,40035.0,54.9694,54.9788,54.8941,54.9035,40035.0
2017-05-23 15:10:00,58.31,58.38,58.31,58.35,38020.0,54.8941,54.96,54.8941,54.9317,38020.0
2017-05-23 15:15:00,58.35,58.39,58.31,58.37,52518.0,54.9317,54.9694,54.8941,54.9506,52518.0
2017-05-23 15:20:00,58.37,58.47,58.34,58.45,44979.0,54.9506,55.0447,54.9223,55.0259,44979.0
2017-05-23 15:25:00,58.44,58.46,58.41,58.43,56673.0,55.0165,55.0353,54.9882,55.007,56673.0
2017-05-23 15:30:00,58.43,58.46,58.42,58.45,59568.0,55.007,55.0353,54.9976,55.0259,59568.0
2017-05-23 15:35:00,58.44,58.48,58.36,58.41,140797.0,55.0165,55.0541,54.9411,54.9882,140797.0
2017-05-23 15:40:00,58.41,58.5,58.4,58.48,108627.0,54.9882,55.0729,54.9788,55.0541,108627.0
2017-05-23 15:45:00,58.48,58.48,58.37,58.44,92792.0,55.0541,55.0541,54.9506,55.0165,92792.0
2017-05-23 15:50:00,58.44,58.56,58.4,58.54,174048.0,55.0165,55.1294,54.9788,55.1106,174048.0
2017-05-23 15:55:00,58.53,58.71,58.53,58.66,405023.0,55.1012,55.2706,55.1012,55.2236,405023.0
2017-05-24 09:30:00,58.5,58.53,58.27,58.29,73913.0,55.0729,55.1012,54.8564,54.8752,73913.0
2017-05-24 09:35:00,58.28,58.3,58.16,58.27,22151.0,54.8658,54.8847,54.7529,54.8564,22151.0
2017-05-24 09:40:00,58.28,58.31,58.07,58.08,29774.0,54.8658,54.8941,54.6681,54.6775,29774.0
2017-05-24 09:45:00,58.08,58.36,58.08,58.36,35187.0,54.6775,54.9411,54.6775,54.9411,35187.0
2017-05-24 09:50:00,58.38,58.49,58.38,58.47,32726.0,54.96,55.0635,54.96,55.0447,32726.0
2017-05-24 09:55:00,58.47,58.52,58.3,58.33,56085.0,55.0447,55.0918,54.8847,54.9129,56085.0
2017-05-24 10:00:00,58.34,58.37,58.21,58.21,27223.0,54.9223,54.9506,54.7999,54.7999,27223.0
2017-05-24 10:05:00,58.22,58.45,58.22,58.44,25493.0,54.8093,55.0259,54.8093,55.0165,25493.0
2017-05-24 10:10:00,58.44,58.57,58.37,58.57,48325.0,55.0165,55.1388,54.9506,55.1388,48325.0
2017-05-24 10:15:00,58.56,58.66,58.55,58.66,30145.0,55.1294,55.2236,55.12,55.2236,30145.0
2017-05-24 10:20:00,58.65,58.81,58.64,58.79,41376.0,55.2141,55.3648,55.2047,55.3459,41376.0
2017-05-24 10:25:00,58.79,58.79,58.7,58.71,19102.0,55.3459,55.3459,55.2612,55.2706,19102.0
2017-05-24 10:30:00,58.7,58.83,58.7,58.8,22914.0,55.2612,55.3836,55.2612,55.3554,22914.0
2017-05-24 10:35:00,58.8,58.82,58.59,58.6,57305.0,55.3554,55.3742,55.1577,55.1671,57305.0
2017-05-24 10:40:00,58.6,58.65,58.58,58.64,23390.0,55.1671,55.2141,55.1482,55.2047,23390.0
2017-05-24 10:45:00,58.65,58.8,58.65,58.75,41502.0,55.2141,55.3554,55.2141,55.3083,41502.0
2017-05-24 10:50:00,58.75,58.86,58.74,58.85,42619.0,55.3083,55.4118,55.2989,55.4024,42619.0
2017-05-24 10:55:00,58.84,58.85,58.8,58.82,18222.0,55.393,55.4024,55.3554,55.3742,18222.0
2017-05-24 11:00:00,58.82,58.83,58.75,58.75,39189.0,55.3742,55.3836,55.3083,55.3083,39189.0
2017-05-24 11:05:00,58.75,58.83,58.75,58.8,50000.0,55.3083,55.3836,55.3083,55.3554,50000.0
2017-05-24 11:10:00,58.8,58.92,58.8,58.9,19955.0,55.3554,55.4683,55.3554,55.4495,19955.0
2017-05-24 11:15:00,58.89,59.0,58.83,58.95,41204.0,55.4401,55.5436,55.3836,55.4966,41204.0
2017-05-24 11:20:00,58.93,58.95,58.86,58.92,22901.0,55.4777,55.4966,55.4118,55.4683,22901.0
2017-05-24 11:25:00,58.93,59.0,58.89,58.93,52864.0,55.4777,55.5436,55.4401,55.4777,52864.0
2017-05-24 11:30:00,58.93,59.0,58.93,58.98,47136.0,55.4777,55.5436,55.4777,55.5248,47136.0
2017-05-24 11:35:00,58.98,59.0,58.94,59.0,44408.0,55.5248,55.5436,55.4872,55.5436,44408.0
2017-05-24 11:40:00,59.0,59.04,58.97,59.04,33060.0,55.5436,55.5813,55.5154,55.5813,33060.0
2017-05-24 11:45:00,59.04,59.13,59.02,59.09,40312.0,55.5813,55.666,55.5625,55.6284,40312.0
2017-05-24 11:50:00,59.09,59.09,58.84,58.84,44075.0,55.6284,55.6284,55.393,55.393,44075.0
2017-05-24 11:55:00,58.83,58.98,58.83,58.93,39321.0,55.3836,55.5248,55.3836,55.4777,39321.0
2017-05-24 12:00:00,58.93,59.02,58.92,59.01,23025.0,55.4777,55.5625,55.4683,55.5531,23025.0
2017-05-24 12:05:00,59.02,59.03,58.95,58.98,18547.0,55.5625,55.5719,55.4966,55.5248,18547.0
2017-05-24 12:10:00,58.98,59.01,58.97,59.01,24712.0,55.5248,55.5531,55.5154,55.5531,24712.0
2017-05-24 12:15:00,59.0,59.01,58.95,58.97,40916.0,55.5436,55.5531,55.4966,55.5154,40916.0
2017-05-24 12:20:00,58.98,59.0,58.95,59.0,21032.0,55.5248,55.5436,55.4966,55.5436,21032.0
2017-05-24 12:25:00,58.99,59.02,58.98,59.0,45592.0,55.5342,55.5625,55.5248,55.5436,45592.0
2017-05-24 12:30:00,59.0,59.05,58.99,59.03,38025.0,55.5436,55.5907,55.5342,55.5719,38025.0
2017-05-24 12:35:00,59.03,59.17,59.01,59.05,58301.0,55.5719,55.7037,55.5531,55.5907,58301.0
2017-05-24 12:40:00,59.05,59.06,58.99,59.0,34701.0,55.5907,55.6001,55.5342,55.5436,34701.0
2017-05-24 12:45:00,59.0,59.06,58.99,59.0,15437.0,55.5436,55.6001,55.5342,55.5436,15437.0
2017-05-24 12:50:00,58.99,59.07,58.99,59.07,9754.0,55.5342,55.6095,55.5342,55.6095,9754.0
2017-05-24 12:55:00,59.08,59.12,59.03,59.05,58770.0,55.619,55.6566,55.5719,55.5907,58770.0
2017-05-24 13:00:00,59.05,59.09,59.04,59.09,19214.0,55.5907,55.6284,55.5813,55.6284,19214.0
2017-05-24 13:05:00,59.08,59.14,59.03,59.13,26141.0,55.619,55.6754,55.5719,55.666,26141.0
2017-05-24 13:10:00,59.13,59.17,59.08,59.13,33717.0,55.666,55.7037,55.619,55.666,33717.0
2017-05-24 13:15:00,59.13,59.18,59.12,59.16,22138.0,55.666,55.7131,55.6566,55.6943,22138.0
2017-05-24 13:20:00,59.15,59.23,59.14,59.22,45973.0,55.6849,55.7602,55.6754,55.7508,45973.0
2017-05-24 13:25:00,59.22,59.23,59.11,59.12,41683.0,55.7508,55.7602,55.6472,55.6566,41683.0
2017-05-24 13:30:00,59.11,59.15,59.09,59.15,25305.0,55.6472,55.6849,55.6284,55.6849,25305.0
2017-05-24 13:35:00,59.15,59.15,59.05,59.06,46014.0,55.6849,55.6849,55.5907,55.6001,46014.0
2017-05-24 13:40:00,59.07,59.09,59.05,59.06,14662.0,55.6095,55.6284,55.5907,55.6001,14662.0
2017-05-24 13:45:00,59.07,59.11,59.07,59.1,20634.0,55.6095,55.6472,55.6095,55.6378,20634.0
2017-05-24 13:50:00,59.11,59.14,59.07,59.07,22505.0,55.6472,55.6754,55.6095,55.6095,22505.0
2017-05-24 13:55:00,59.06,59.09,59.01,59.01,26026.0,55.6001,55.6284,55.5531,55.5531,26026.0
2017-05-24 14:00:00,59.02,59.12,59.0,59.1,83088.0,55.5625,55.6566,55.5436,55.6378,83088.0
2017-05-24 14:05:00,59.1,59.16,59.08,59.16,22843.0,55.6378,55.6943,55.619,55.6943,22843.0
2017-05-24 14:10:00,59.16,59.21,59.15,59.16,34711.0,55.6943,55.7413,55.6849,55.6943,34711.0
2017-05-24 14:15:00,59.16,59.27,59.16,59.27,28681.0,55.6943,55.7978,55.6943,55.7978,28681.0
2017-05-24 14:20:00,59.26,59.26,59.2,59.22,23186.0,55.7884,55.7884,55.7319,55.7508,23186.0
2017-05-24 14:25:00,59.23,59.25,59.22,59.23,21433.0,55.7602,55.779,55.7508,55.7602,21433.0
2017-05-24 14:30:00,59.22,59.23,59.14,59.16,21120.0,55.7508,55.7602,55.6754,55.6943,21120.0
2017-05-24 14:35:00,59.16,59.18,59.06,59.11,43166.0,55.6943,55.7131,55.6001,55.6472,43166.0
2017-05-24 14:40:00,59.11,59.15,59.1,59.1,33552.0,55.6472,55.6849,55.6378,55.6378,33552.0
2017-05-24 14:45:00,59.11,59.14,59.1,59.13,33442.0,55.6472,55.6754,55.6378,55.666,33442.0
2017-05-24 14:50:00,59.13,59.13,59.1,59.12,41578.0,55.666,55.666,55.6378,55.6566,41578.0
2017-05-24 14:55:00,59.12,59.17,59.11,59.17,53038.0,55.6566,55.7037,55.6472,55.7037,53038.0
2017-05-24 15:00:00,59.17,59.28,59.17,59.27,54585.0,55.7037,55.8072,55.7037,55.7978,54585.0
2017-05-24 15:05:00,59.27,59.27,59.15,59.2,60647.0,55.7978,55.7978,55.6849,55.7319,60647.0
2017-05-24 15:10:00,59.19,59.23,59.18,59.18,38129.0,55.7225,55.7602,55.7131,55.7131,38129.0
2017-05-24 15:15:00,59.19,59.19,59.1,59.11,69707.0,55.7225,55.7225,55.6378,55.6472,69707.0
2017-05-24 15:20:00,59.11,59.16,59.1,59.15,61685.0,55.6472,55.6943,55.6378,55.6849,61685.0
2017-05-24 15:25:00,59.15,59.16,59.04,59.09,102501.0,55.6849,55.6943,55.5813,55.6284,102501.0
2017-05-24 15:30:00,59.09,59.17,59.08,59.14,65018.0,55.6284,55.7037,55.619,55.6754,65018.0
2017-05-24 15:35:00,59.14,59.17,59.11,59.14,70099.0,55.6754,55.7037,55.6472,55.6754,70099.0
2017-05-24 15:40:00,59.13,59.23,59.11,59.21,86107.0,55.666,55.7602,55.6472,55.7413,86107.0
2017-05-24 15:45:00,59.21,59.24,59.15,59.16,122343.0,55.7413,55.7696,55.6849,55.6943,122343.0
2017-05-24 15:50:00,59.16,59.29,59.16,59.29,181633.0,55.6943,55.8167,55.6943,55.8167,181633.0
2017-05-24 15:55:00,59.29,59.34,59.23,59.23,345262.0,55.8167,55.8637,55.7602,55.7602,345262.0
2017-05-25 09:30:00,59.53,59.7,59.23,59.26,28052.0,56.0426,56.2026,55.7602,55.7884,28052.0
2017-05-25 09:35:00,59.23,59.26,59.15,59.2,23792.0,55.7602,55.7884,55.6849,55.7319,23792.0
2017-05-25 09:40:00,59.21,59.26,59.18,59.22,9019.0,55.7413,55.7884,55.7131,55.7508,9019.0
2017-05-25 09:45:00,59.21,59.22,59.15,59.15,15474.0,55.7413,55.7508,55.6849,55.6849,15474.0
2017-05-25 09:50:00,59.16,59.18,59.13,59.13,21008.0,55.6943,55.7131,55.666,55.666,21008.0
2017-05-25 09:55:00,59.14,59.19,59.06,59.11,21574.0,55.6754,55.7225,55.6001,55.6472,21574.0
2017-05-25 10:00:00,59.11,59.2,59.06,59.18,14815.0,55.6472,55.7319,55.6001,55.7131,14815.0
2017-05-25 10:05:00,59.15,59.2,59.08,59.08,18950.0,55.6849,55.7319,55.619,55.619,18950.0
2017-05-25 10:10:00,59.08,59.15,59.08,59.13,22107.0,55.619,55.6849,55.619,55.666,22107.0
2017-05-25 10:15:00,59.13,59.14,59.1,59.11,14344.0,55.666,55.6754,55.6378,55.6472,14344.0
2017-05-25 10:20:00,59.1,59.12,59.0,59.01,40639.0,55.6378,55.6566,55.5436,55.5531,40639.0
2017-05-25 10:25:00,59.01,59.06,58.99,59.01,51214.0,55.5531,55.6001,55.5342,55.5531,51214.0
2017-05-25 10:30:00,59.01,59.05,58.95,59.03,51688.0,55.5531,55.5907,55.4966,55.5719,51688.0
2017-05-25 10:35:00,59.04,59.09,58.99,59.0,33251.0,55.5813,55.6284,55.5342,55.5436,33251.0
2017-05-25 10:40:00,59.0,59.07,58.99,59.05,24146.0,55.5436,55.6095,55.5342,55.5907,24146.0
2017-05-25 10:45:00,59.05,59.21,59.05,59.17,14858.0,55.5907,55.7413,55.5907,55.7037,14858.0
2017-05-25 10:50:00,59.18,59.27,59.15,59.23,19284.0,55.7131,55.7978,55.6849,55.7602,19284.0
2017-05-25 10:55:00,59.23,59.33,59.21,59.21,22059.0,55.7602,55.8543,55.7413,55.7413,22059.0
2017-05-25 11:00:00,59.22,59.26,59.21,59.26,11068.0,55.7508,55.7884,55.7413,55.7884,11068.0
2017-05-25 11:05:00,59.27,59.31,59.19,59.3,15271.0,55.7978,55.8355,55.7225,55.8261,15271.0
2017-05-25 11:10:00,59.3,59.31,59.25,59.25,8605.0,55.8261,55.8355,55.779,55.779,8605.0
2017-05-25 11:15:00,59.26,59.39,59.26,59.38,23610.0,55.7884,55.9108,55.7884,55.9014,23610.0
2017-05-25 11:20:00,59.38,59.4,59.27,59.31,20043.0,55.9014,55.9202,55.7978,55.8355,20043.0
2017-05-25 11:25:00,59.3,59.35,59.29,59.32,15055.0,55.8261,55.8731,55.8167,55.8449,15055.0
2017-05-25 11:30:00,59.32,59.33,59.25,59.27,13653.0,55.8449,55.8543,55.779,55.7978,13653.0
2017-05-25 11:35:00,59.26,59.26,59.15,59.17,47233.0,55.7884,55.7884,55.6849,55.7037,47233.0
2017-05-25 11:40:00,59.17,59.17,59.05,59.06,22451.0,55.7037,55.7037,55.5907,55.6001,22451.0
2017-05-25 11:45:00,59.06,59.09,59.04,59.07,17037.0,55.6001,55.6284,55.5813,55.6095,17037.0
2017-05-25 11:50:00,59.07,59.09,59.01,59.02,15847.0,55.6095,55.6284,55.5531,55.5625,15847.0
2017-05-25 11:55:00,59.03,59.03,58.92,58.95,23061.0,55.5719,55.5719,55.4683,55.4966,23061.0
2017-05-25 12:00:00,58.96,59.0,58.96,58.98,15481.0,55.506,55.5436,55.506,55.5248,15481.0
2017-05-25 12:05:00,58.98,59.01,58.98,59.0,9019.0,55.5248,55.5531,55.5248,55.5436,9019.0
2017-05-25 12:10:00,59.01,59.08,58.99,59.08,11715.0,55.5531,55.619,55.5342,55.619,11715.0
2017-05-25 12:15:00,59.07,59.08,59.02,59.08,21975.0,55.6095,55.619,55.5625,55.619,21975.0
2017-05-25 12:20:00,59.07,59.15,59.07,59.15,4920.0,55.6095,55.6849,55.6095,55.6849,4920.0
2017-05-25 12:25:00,59.15,59.16,59.11,59.12,12451.0,55.6849,55.6943,55.6472,55.6566,12451.0
2017-05-25 12:30:00,59.13,59.21,59.13,59.21,7427.0,55.666,55.7413,55.666,55.7413,7427.0
2017-05-25 12:35:00,59.21,59.23,59.17,59.17,22226.0,55.7413,55.7602,55.7037,55.7037,22226.0
2017-05-25 12:40:00,59.16,59.21,59.15,59.21,7682.0,55.6943,55.7413,55.6849,55.7413,7682.0
2017-05-25 12:45:00,59.21,59.21,59.15,59.19,9381.0,55.7413,55.7413,55.6849,55.7225,9381.0
2017-05-25 12:50:00,59.19,59.23,59.18,59.2,7787.0,55.7225,55.7602,55.7131,55.7319,7787.0
2017-05-25 12:55:00,59.2,59.2,59.17,59.19,7340.0,55.7319,55.7319,55.7037,55.7225,7340.0
2017-05-25 13:00:00,59.19,59.22,59.16,59.22,16977.0,55.7225,55.7508,55.6943,55.7508,16977.0
2017-05-25 13:05:00,59.22,59.22,59.19,59.21,11070.0,55.7508,55.7508,55.7225,55.7413,11070.0
2017-05-25 13:10:00,59.21,59.25,59.2,59.24,9655.0,55.7413,55.779,55.7319,55.7696,9655.0
2017-05-25 13:15:00,59.23,59.25,59.23,59.25,15581.0,55.7602,55.779,55.7602,55.779,15581.0
2017-05-25 13:20:00,59.25,59.32,59.24,59.3,19136.0,55.779,55.8449,55.7696,55.8261,19136.0
2017-05-25 13:25:00,59.29,59.29,59.26,59.28,7366.0,55.8167,55.8167,55.7884,55.8072,7366.0
2017-05-25 13:30:00,59.28,59.28,59.22,59.23,11235.0,55.8072,55.8072,55.7508,55.7602,11235.0
2017-05-25 13:35:00,59.22,59.31,59.22,59.31,17170.0,55.7508,55.8355,55.7508,55.8355,17170.0
2017-05-25 13:40:00,59.31,59.34,59.27,59.29,16231.0,55.8355,55.8637,55.7978,55.8167,16231.0
2017-05-25 13:45:00,59.29,59.31,59.27,59.28,10553.0,55.8167,55.8355,55.7978,55.8072,10553.0
2017-05-25 13:50:00,59.27,59.33,59.27,59.32,17892.0,55.7978,55.8543,55.7978,55.8449,17892.0
2017-05-25 13:55:00,59.33,59.39,59.33,59.39,10875.0,55.8543,55.9108,55.8543,55.9108,10875.0
2017-05-25 14:00:00,59.39,59.44,59.37,59.42,19719.0,55.9108,55.9579,55.892,55.939,19719.0
2017-05-25 14:05:00,59.42,59.43,59.38,59.43,16584.0,55.939,55.9485,55.9014,55.9485,16584.0
2017-05-25 14:10:00,59.43,59.45,59.41,59.41,9176.0,55.9485,55.9673,55.9296,55.9296,9176.0
2017-05-25 14:15:00,59.42,59.46,59.41,59.43,17398.0,55.939,55.9767,55.9296,55.9485,17398.0
2017-05-25 14:20:00,59.43,59.48,59.43,59.47,15860.0,55.9485,55.9955,55.9485,55.9861,15860.0
2017-05-25 14:25:00,59.46,59.47,59.43,59.46,13608.0,55.9767,55.9861,55.9485,55.9767,13608.0
2017-05-25 14:30:00,59.46,59.46,59.41,59.41,12686.0,55.9767,55.9767,55.9296,55.9296,12686.0
2017-05-25 14:35:00,59.41,59.45,59.41,59.45,16541.0,55.9296,55.9673,55.9296,55.9673,16541.0
2017-05-25 14:40:00,59.45,59.47,59.4,59.41,22242.0,55.9673,55.9861,55.9202,55.9296,22242.0
2017-05-25 14:45:00,59.42,59.44,59.39,59.4,10030.0,55.939,55.9579,55.9108,55.9202,10030.0
2017-05-25 14:50:00,59.4,59.46,59.38,59.4,19311.0,55.9202,55.9767,55.9014,55.9202,19311.0
2017-05-25 14:55:00,59.4,59.44,59.39,59.39,14305.0,55.9202,55.9579,55.9108,55.9108,14305.0
2017-05-25 15:00:00,59.39,59.4,59.36,59.39,21485.0,55.9108,55.9202,55.8826,55.9108,21485.0
2017-05-25 15:05:00,59.38,59.38,59.36,59.37,10640.0,55.9014,55.9014,55.8826,55.892,10640.0
2017-05-25 15:10:00,59.37,59.39,59.37,59.38,14644.0,55.892,55.9108,55.892,55.9014,14644.0
2017-05-25 15:15:00,59.38,59.44,59.37,59.43,30893.0,55.9014,55.9579,55.892,55.9485,30893.0
2017-05-25 15:20:00,59.42,59.42,59.35,59.36,26393.0,55.939,55.939,55.8731,55.8826,26393.0
2017-05-25 15:25:00,59.36,59.37,59.34,59.36,97342.0,55.8826,55.892,55.8637,55.8826,97342.0
2017-05-25 15:30:00,59.36,59.43,59.35,59.42,77587.0,55.8826,55.9485,55.8731,55.939,77587.0
2017-05-25 15:35:00,59.43,59.44,59.38,59.38,32535.0,55.9485,55.9579,55.9014,55.9014,32535.0
2017-05-25 15:40:00,59.39,59.43,59.38,59.4,36655.0,55.9108,55.9485,55.9014,55.9202,36655.0
2017-05-25 15:45:00,59.41,59.47,59.38,59.42,67678.0,55.9296,55.9861,55.9014,55.939,67678.0
2017-05-25 15:50:00,59.42,59.42,59.32,59.36,61645.0,55.939,55.939,55.8449,55.8826,61645.0
2017-05-25 15:55:00,59.36,59.38,59.28,59.31,186350.0,55.8826,55.9014,55.8072,55.8355,186350.0
2017-05-26 09:30:00,59.23,59.23,59.04,59.22,16999.0,55.7602,55.7602,55.5813,55.7508,16999.0
2017-05-26 09:35:00,59.25,59.31,59.25,59.26,2609.0,55.779,55.8355,55.779,55.7884,2609.0
2017-05-26 09:40:00,59.26,59.32,59.25,59.32,5850.0,55.7884,55.8449,55.779,55.8449,5850.0
2017-05-26 09:45:00,59.3,59.36,59.27,59.32,12021.0,55.8261,55.8826,55.7978,55.8449,12021.0
2017-05-26 09:50:00,59.32,59.45,59.32,59.45,8874.0,55.8449,55.9673,55.8449,55.9673,8874.0
2017-05-26 09:55:00,59.43,59.6,59.43,59.6,15725.0,55.9485,56.1085,55.9485,56.1085,15725.0
2017-05-26 10:00:00,59.55,59.58,59.44,59.45,4832.0,56.0614,56.0897,55.9579,55.9673,4832.0
2017-05-26 10:05:00,59.45,59.59,59.44,59.56,21926.0,55.9673,56.0991,55.9579,56.0708,21926.0
2017-05-26 10:10:00,59.54,59.65,59.54,59.6,29006.0,56.052,56.1556,56.052,56.1085,29006.0
2017-05-26 10:15:00,59.59,59.72,59.59,59.63,26797.0,56.0991,56.2215,56.0991,56.1367,26797.0
2017-05-26 10:20:00,59.64,59.69,59.6,59.63,23429.0,56.1462,56.1932,56.1085,56.1367,23429.0
2017-05-26 10:25:00,59.63,59.66,59.6,59.63,12610.0,56.1367,56.165,56.1085,56.1367,12610.0
2017-05-26 10:30:00,59.63,59.65,59.59,59.6,10419.0,56.1367,56.1556,56.0991,56.1085,10419.0
2017-05-26 10:35:00,59.58,59.67,59.58,59.67,9252.0,56.0897,56.1744,56.0897,56.1744,9252.0
2017-05-26 10:40:00,59.66,59.66,59.59,59.63,33854.0,56.165,56.165,56.0991,56.1367,33854.0
2017-05-26 10:45:00,59.62,59.62,59.49,59.52,14020.0,56.1273,56.1273,56.0049,56.0332,14020.0
2017-05-26 10:50:00,59.52,59.58,59.52,59.58,15915.0,56.0332,56.0897,56.0332,56.0897,15915.0
2017-05-26 10:55:00,59.58,59.62,59.51,59.51,40654.0,56.0897,56.1273,56.0238,56.0238,40654.0
2017-05-26 11:00:00,59.51,59.55,59.43,59.53,14477.0,56.0238,56.0614,55.9485,56.0426,14477.0
2017-05-26 11:05:00,59.52,59.55,59.45,59.55,34805.0,56.0332,56.0614,55.9673,56.0614,34805.0
2017-05-26 11:10:00,59.55,59.63,59.53,59.55,20429.0,56.0614,56.1367,56.0426,56.0614,20429.0
2017-05-26 11:15:00,59.55,59.55,59.49,59.5,10524.0,56.0614,56.0614,56.0049,56.0144,10524.0
2017-05-26 11:20:00,59.51,59.56,59.51,59.52,4800.0,56.0238,56.0708,56.0238,56.0332,4800.0
2017-05-26 11:25:00,59.51,59.53,59.49,59.53,5917.0,56.0238,56.0426,56.0049,56.0426,5917.0
2017-05-26 11:30:00,59.52,59.56,59.51,59.52,11079.0,56.0332,56.0708,56.0238,56.0332,11079.0
2017-05-26 11:35:00,59.52,59.52,59.45,59.46,8357.0,56.0332,56.0332,55.9673,55.9767,8357.0
2017-05-26 11:40:00,59.45,59.47,59.43,59.43,3105.0,55.9673,55.9861,55.9485,55.9485,3105.0
2017-05-26 11:45:00,59.42,59.45,59.41,59.41,9460.0,55.939,55.9673,55.9296,55.9296,9460.0
2017-05-26 11:50:00,59.41,59.42,59.39,59.39,4325.0,55.9296,55.939,55.9108,55.9108,4325.0
2017-05-26 11:55:00,59.39,59.39,59.32,59.33,14224.0,55.9108,55.9108,55.8449,55.8543,14224.0
2017-05-26 12:00:00,59.33,59.36,59.32,59.36,4310.0,55.8543,55.8826,55.8449,55.8826,4310.0
2017-05-26 12:05:00,59.36,59.39,59.36,59.38,5410.0,55.8826,55.9108,55.8826,55.9014,5410.0
2017-05-26 12:10:00,59.39,59.41,59.38,59.4,4228.0,55.9108,55.9296,55.9014,55.9202,4228.0
2017-05-26 12:15:00,59.4,59.47,59.4,59.47,7978.0,55.9202,55.9861,55.9202,55.9861,7978.0
2017-05-26 12:20:00,59.46,59.5,59.46,59.47,7895.0,55.9767,56.0144,55.9767,55.9861,7895.0
2017-05-26 12:25:00,59.47,59.51,59.47,59.5,4514.0,55.9861,56.0238,55.9861,56.0144,4514.0
2017-05-26 12:30:00,59.49,59.52,59.47,59.51,9875.0,56.0049,56.0332,55.9861,56.0238,9875.0
2017-05-26 12:35:00,59.51,59.53,59.51,59.51,4001.0,56.0238,56.0426,56.0238,56.0238,4001.0
2017-05-26 12:40:00,59.51,59.55,59.5,59.53,11958.0,56.0238,56.0614,56.0144,56.0426,11958.0
2017-05-26 12:45:00,59.52,59.55,59.5,59.55,9660.0,56.0332,56.0614,56.0144,56.0614,9660.0
2017-05-26 12:50:00,59.54,59.54,59.51,59.52,1938.0,56.052,56.052,56.0238,56.0332,1938.0
2017-05-26 12:55:00,59.52,59.52,59.5,59.51,3680.0,56.0332,56.0332,56.0144,56.0238,3680.0
2017-05-26 13:00:00,59.52,59.52,59.48,59.49,14199.0,56.0332,56.0332,55.9955,56.0049,14199.0
2017-05-26 13:05:00,59.48,59.52,59.47,59.51,5312.0,55.9955,56.0332,55.9861,56.0238,5312.0
2017-05-26 13:10:00,59.51,59.54,59.51,59.51,3500.0,56.0238,56.052,56.0238,56.0238,3500.0
2017-05-26 13:15:00,59.52,59.52,59.5,59.51,11609.0,56.0332,56.0332,56.0144,56.0238,11609.0
2017-05-26 13:20:00,59.5,59.51,59.48,59.49,6201.0,56.0144,56.0238,55.9955,56.0049,6201.0
2017-05-26 13:25:00,59.5,59.51,59.49,59.51,6700.0,56.0144,56.0238,56.0049,56.0238,6700.0
2017-05-26 13:30:00,59.5,59.51,59.48,59.5,16215.0,56.0144,56.0238,55.9955,56.0144,16215.0
2017-05-26 13:35:00,59.5,59.52,59.5,59.51,5749.0,56.0144,56.0332,56.0144,56.0238,5749.0
2017-05-26 13:40:00,59.51,59.51,59.5,59.51,3370.0,56.0238,56.0238,56.0144,56.0238,3370.0
2017-05-26 13:45:00,59.51,59.51,59.48,59.5,17241.0,56.0238,56.0238,55.9955,56.0144,17241.0
2017-05-26 13:50:00,59.5,59.52,59.49,59.51,5943.0,56.0144,56.0332,56.0049,56.0238,5943.0
2017-05-26 13:55:00,59.5,59.52,59.5,59.51,6971.0,56.0144,56.0332,56.0144,56.0238,6971.0
2017-05-26 14:00:00,59.51,59.52,59.51,59.51,7539.0,56.0238,56.0332,56.0238,56.0238,7539.0
2017-05-26 14:05:00,59.5,59.51,59.48,59.5,3300.0,56.0144,56.0238,55.9955,56.0144,3300.0
2017-05-26 14:10:00,59.5,59.53,59.48,59.52,10778.0,56.0144,56.0426,55.9955,56.0332,10778.0
2017-05-26 14:15:00,59.52,59.52,59.49,59.49,5229.0,56.0332,56.0332,56.0049,56.0049,5229.0
2017-05-26 14:20:00,59.49,59.51,59.48,59.49,9853.0,56.0049,56.0238,55.9955,56.0049,9853.0
2017-05-26 14:25:00,59.48,59.49,59.46,59.49,10339.0,55.9955,56.0049,55.9767,56.0049,10339.0
2017-05-26 14:30:00,59.48,59.5,59.47,59.5,5321.0,55.9955,56.0144,55.9861,56.0144,5321.0
2017-05-26 14:35:00,59.51,59.51,59.49,59.51,4991.0,56.0238,56.0238,56.0049,56.0238,4991.0
2017-05-26 14:40:00,59.5,59.53,59.5,59.51,8427.0,56.0144,56.0426,56.0144,56.0238,8427.0
2017-05-26 14:45:00,59.5,59.51,59.49,59.51,2056.0,56.0144,56.0238,56.0049,56.0238,2056.0
2017-05-26 14:50:00,59.51,59.51,59.49,59.5,4412.0,56.0238,56.0238,56.0049,56.0144,4412.0
2017-05-26 14:55:00,59.5,59.54,59.48,59.51,15363.0,56.0144,56.052,55.9955,56.0238,15363.0
2017-05-26 15:00:00,59.52,59.53,59.51,59.52,2950.0,56.0332,56.0426,56.0238,56.0332,2950.0
2017-05-26 15:05:00,59.51,59.52,59.49,59.49,10575.0,56.0238,56.0332,56.0049,56.0049,10575.0
2017-05-26 15:10:00,59.5,59.51,59.49,59.51,8718.0,56.0144,56.0238,56.0049,56.0238,8718.0
2017-05-26 15:15:00,59.5,59.51,59.49,59.5,10697.0,56.0144,56.0238,56.0049,56.0144,10697.0
2017-05-26 15:20:00,59.5,59.5,59.47,59.48,8602.0,56.0144,56.0144,55.9861,55.9955,8602.0
2017-05-26 15:25:00,59.48,59.49,59.47,59.47,13168.0,55.9955,56.0049,55.9861,55.9861,13168.0
2017-05-26 15:30:00,59.46,59.47,59.45,59.45,7834.0,55.9767,55.9861,55.9673,55.9673,7834.0
2017-05-26 15:35:00,59.46,59.47,59.44,59.44,15300.0,55.9767,55.9861,55.9579,55.9579,15300.0
2017-05-26 15:40:00,59.44,59.46,59.42,59.43,34956.0,55.9579,55.9767,55.939,55.9485,34956.0
2017-05-26 15:45:00,59.43,59.43,59.4,59.42,42079.0,55.9485,55.9485,55.9202,55.939,42079.0
2017-05-26 15:50:00,59.42,59.47,59.41,59.46,45811.0,55.939,55.9861,55.9296,55.9767,45811.0
2017-05-26 15:55:00,59.46,59.51,59.43,59.51,169185.0,55.9767,56.0238,55.9485,56.0238,169185.0
2017-05-30 09:30:00,59.54,59.54,59.44,59.49,24882.0,56.052,56.052,55.9579,56.0049,24882.0
2017-05-30 09:35:00,59.51,59.61,59.51,59.58,12428.0,56.0238,56.1179,56.0238,56.0897,12428.0
2017-05-30 09:40:00,59.56,59.68,59.55,59.67,11572.0,56.0708,56.1838,56.0614,56.1744,11572.0
2017-05-30 09:45:00,59.66,59.75,59.66,59.75,28724.0,56.165,56.2497,56.165,56.2497,28724.0
2017-05-30 09:50:00,59.75,59.88,59.75,59.87,24745.0,56.2497,56.3721,56.2497,56.3627,24745.0
2017-05-30 09:55:00,59.87,59.89,59.81,59.84,20289.0,56.3627,56.3815,56.3062,56.3344,20289.0
2017-05-30 10:00:00,59.84,59.84,59.71,59.72,12917.0,56.3344,56.3344,56.2121,56.2215,12917.0
2017-05-30 10:05:00,59.71,59.81,59.71,59.81,12700.0,56.2121,56.3062,56.2121,56.3062,12700.0
2017-05-30 10:10:00,59.81,59.81,59.78,59.81,10777.0,56.3062,56.3062,56.278,56.3062,10777.0
2017-05-30 10:15:00,59.81,59.91,59.78,59.9,17593.0,56.3062,56.4003,56.278,56.3909,17593.0
2017-05-30 10:20:00,59.9,59.95,59.89,59.94,15210.0,56.3909,56.438,56.3815,56.4286,15210.0
2017-05-30 10:25:00,59.94,59.94,59.89,59.92,12672.0,56.4286,56.4286,56.3815,56.4097,12672.0
2017-05-30 10:30:00,59.92,59.95,59.91,59.92,16309.0,56.4097,56.438,56.4003,56.4097,16309.0
2017-05-30 10:35:00,59.92,59.96,59.91,59.96,11506.0,56.4097,56.4474,56.4003,56.4474,11506.0
2017-05-30 10:40:00,59.96,59.99,59.95,59.98,25202.0,56.4474,56.4756,56.438,56.4662,25202.0
2017-05-30 10:45:00,59.99,60.4,59.98,60.05,180443.0,56.4756,56.8616,56.4662,56.5321,180443.0
2017-05-30 10:50:00,60.05,60.08,60.03,60.07,14176.0,56.5321,56.5604,56.5133,56.551,14176.0
2017-05-30 10:55:00,60.07,60.14,60.07,60.13,17607.0,56.551,56.6169,56.551,56.6074,17607.0
2017-05-30 11:00:00,60.13,60.17,60.1,60.14,22671.0,56.6074,56.6451,56.5792,56.6169,22671.0
2017-05-30 11:05:00,60.14,60.19,60.14,60.19,17831.0,56.6169,56.6639,56.6169,56.6639,17831.0
2017-05-30 11:10:00,60.18,60.21,60.06,60.08,29515.0,56.6545,56.6828,56.5415,56.5604,29515.0
2017-05-30 11:15:00,60.08,60.09,60.03,60.05,13869.0,56.5604,56.5698,56.5133,56.5321,13869.0
2017-05-30 11:20:00,60.05,60.12,60.05,60.1,20876.0,56.5321,56.598,56.5321,56.5792,20876.0
2017-05-30 11:25:00,60.1,60.12,60.07,60.08,12261.0,56.5792,56.598,56.551,56.5604,12261.0
2017-05-30 11:30:00,60.08,60.09,59.99,60.0,22351.0,56.5604,56.5698,56.4756,56.4851,22351.0
2017-05-30 11:35:00,60.01,60.07,60.0,60.06,18391.0,56.4945,56.551,56.4851,56.5415,18391.0
2017-05-30 11:40:00,60.06,60.06,59.96,60.0,34378.0,56.5415,56.5415,56.4474,56.4851,34378.0
2017-05-30 11:45:00,59.99,60.06,59.99,60.05,33995.0,56.4756,56.5415,56.4756,56.5321,33995.0
2017-05-30 11:50:00,60.05,60.06,60.02,60.04,13198.0,56.5321,56.5415,56.5039,56.5227,13198.0
2017-05-30 11:55:00,60.04,60.08,60.02,60.08,20177.0,56.5227,56.5604,56.5039,56.5604,20177.0
2017-05-30 12:00:00,60.07,60.23,60.06,60.18,62249.0,56.551,56.7016,56.5415,56.6545,62249.0
2017-05-30 12:05:00,60.18,60.21,60.15,60.2,21776.0,56.6545,56.6828,56.6263,56.6733,21776.0
2017-05-30 12:10:00,60.19,60.28,60.17,60.26,46387.0,56.6639,56.7487,56.6451,56.7298,46387.0
2017-05-30 12:15:00,60.25,60.26,60.24,60.26,15891.0,56.7204,56.7298,56.711,56.7298,15891.0
2017-05-30 12:20:00,60.25,60.31,60.25,60.3,28009.0,56.7204,56.7769,56.7204,56.7675,28009.0
2017-05-30 12:25:00,60.29,60.29,60.25,60.25,9453.0,56.7581,56.7581,56.7204,56.7204,9453.0
2017-05-30 12:30:00,60.26,60.28,60.22,60.27,13795.0,56.7298,56.7487,56.6922,56.7392,13795.0
2017-05-30 12:35:00,60.27,60.32,60.26,60.26,25680.0,56.7392,56.7863,56.7298,56.7298,25680.0
2017-05-30 12:40:00,60.26,60.28,60.26,60.26,10716.0,56.7298,56.7487,56.7298,56.7298,10716.0
2017-05-30 12:45:00,60.26,60.28,60.26,60.27,8773.0,56.7298,56.7487,56.7298,56.7392,8773.0
2017-05-30 12:50:00,60.28,60.33,60.27,60.32,23762.0,56.7487,56.7957,56.7392,56.7863,23762.0
2017-05-30 12:55:00,60.33,60.33,60.29,60.32,7429.0,56.7957,56.7957,56.7581,56.7863,7429.0
2017-05-30 13:00:00,60.32,60.34,60.31,60.31,13490.0,56.7863,56.8051,56.7769,56.7769,13490.0
2017-05-30 13:05:00,60.32,60.34,60.31,60.34,7402.0,56.7863,56.8051,56.7769,56.8051,7402.0
2017-05-30 13:10:00,60.34,60.34,60.28,60.29,16136.0,56.8051,56.8051,56.7487,56.7581,16136.0
2017-05-30 13:15:00,60.29,60.31,60.29,60.31,8126.0,56.7581,56.7769,56.7581,56.7769,8126.0
2017-05-30 13:20:00,60.31,60.32,60.26,60.27,18132.0,56.7769,56.7863,56.7298,56.7392,18132.0
2017-05-30 13:25:00,60.27,60.28,60.26,60.27,7981.0,56.7392,56.7487,56.7298,56.7392,7981.0
2017-05-30 13:30:00,60.26,60.29,60.24,60.29,12960.0,56.7298,56.7581,56.711,56.7581,12960.0
2017-05-30 13:35:00,60.28,60.32,60.27,60.32,22730.0,56.7487,56.7863,56.7392,56.7863,22730.0
2017-05-30 13:40:00,60.33,60.33,60.29,60.3,15376.0,56.7957,56.7957,56.7581,56.7675,15376.0
2017-05-30 13:45:00,60.29,60.32,60.26,60.27,14139.0,56.7581,56.7863,56.7298,56.7392,14139.0
2017-05-30 13:50:00,60.28,60.3,60.23,60.23,97054.0,56.7487,56.7675,56.7016,56.7016,97054.0
2017-05-30 13:55:00,60.23,60.23,60.15,60.19,27878.0,56.7016,56.7016,56.6263,56.6639,27878.0
2017-05-30 14:00:00,60.19,60.21,60.18,60.2,15816.0,56.6639,56.6828,56.6545,56.6733,15816.0
2017-05-30 14:05:00,60.19,60.22,60.18,60.21,17460.0,56.6639,56.6922,56.6545,56.6828,17460.0
2017-05-30 14:10:00,60.21,60.25,60.2,60.24,18904.0,56.6828,56.7204,56.6733,56.711,18904.0
2017-05-30 14:15:00,60.24,60.25,60.14,60.16,49665.0,56.711,56.7204,56.6169,56.6357,49665.0
2017-05-30 14:20:00,60.16,60.2,60.15,60.19,27924.0,56.6357,56.6733,56.6263,56.6639,27924.0
2017-05-30 14:25:00,60.18,60.23,60.15,60.21,58273.0,56.6545,56.7016,56.6263,56.6828,58273.0
2017-05-30 14:30:00,60.21,60.23,60.15,60.19,30421.0,56.6828,56.7016,56.6263,56.6639,30421.0
2017-05-30 14:35:00,60.18,60.19,60.15,60.17,23184.0,56.6545,56.6639,56.6263,56.6451,23184.0
2017-05-30 14:40:00,60.18,60.21,60.17,60.21,12089.0,56.6545,56.6828,56.6451,56.6828,12089.0
2017-05-30 14:45:00,60.21,60.25,60.18,60.2,20200.0,56.6828,56.7204,56.6545,56.6733,20200.0
2017-05-30 14:50:00,60.19,60.33,60.19,60.32,72736.0,56.6639,56.7957,56.6639,56.7863,72736.0
2017-05-30 14:55:00,60.32,60.33,60.21,60.27,48645.0,56.7863,56.7957,56.6828,56.7392,48645.0
2017-05-30 15:00:00,60.27,60.32,60.25,60.29,24069.0,56.7392,56.7863,56.7204,56.7581,24069.0
2017-05-30 15:05:00,60.29,60.29,60.25,60.29,15292.0,56.7581,56.7581,56.7204,56.7581,15292.0
2017-05-30 15:10:00,60.28,60.33,60.28,60.32,32454.0,56.7487,56.7957,56.7487,56.7863,32454.0
2017-05-30 15:15:00,60.31,60.35,60.3,60.33,29828.0,56.7769,56.8146,56.7675,56.7957,29828.0
2017-05-30 15:20:00,60.33,60.34,60.29,60.32,22776.0,56.7957,56.8051,56.7581,56.7863,22776.0
2017-05-30 15:25:00,60.32,60.33,60.3,60.33,21825.0,56.7863,56.7957,56.7675,56.7957,21825.0
2017-05-30 15:30:00,60.33,60.4,60.32,60.4,49642.0,56.7957,56.8616,56.7863,56.8616,49642.0
2017-05-30 15:35:00,60.4,60.45,60.39,60.43,40496.0,56.8616,56.9087,56.8522,56.8899,40496.0
2017-05-30 15:40:00,60.42,60.44,60.42,60.44,43389.0,56.8805,56.8993,56.8805,56.8993,43389.0
2017-05-30 15:45:00,60.44,60.48,60.43,60.44,91214.0,56.8993,56.9369,56.8899,56.8993,91214.0
2017-05-30 15:50:00,60.44,60.45,60.41,60.42,71911.0,56.8993,56.9087,56.871,56.8805,71911.0
2017-05-30 15:55:00,60.42,60.43,60.37,60.38,167462.0,56.8805,56.8899,56.8334,56.8428,167462.0
2017-05-31 09:30:00,59.45,60.81,59.45,60.6,23721.0,55.9673,57.2476,55.9673,57.0499,23721.0
2017-05-31 09:35:00,60.65,60.69,60.5,60.51,7681.0,57.097,57.1346,56.9558,56.9652,7681.0
2017-05-31 09:40:00,60.49,60.62,60.47,60.57,28585.0,56.9464,57.0687,56.9275,57.0217,28585.0
2017-05-31 09:45:00,60.55,60.55,60.34,60.35,44900.0,57.0028,57.0028,56.8051,56.8146,44900.0
2017-05-31 09:50:00,60.35,60.45,60.3,60.34,36907.0,56.8146,56.9087,56.7675,56.8051,36907.0
2017-05-31 09:55:00,60.33,60.42,60.31,60.31,29762.0,56.7957,56.8805,56.7769,56.7769,29762.0
2017-05-31 10:00:00,60.3,60.31,60.21,60.31,20536.0,56.7675,56.7769,56.6828,56.7769,20536.0
2017-05-31 10:05:00,60.29,60.33,60.23,60.3,16492.0,56.7581,56.7957,56.7016,56.7675,16492.0
2017-05-31 10:10:00,60.31,60.45,60.31,60.45,11863.0,56.7769,56.9087,56.7769,56.9087,11863.0
2017-05-31 10:15:00,60.45,60.5,60.44,60.44,10024.0,56.9087,56.9558,56.8993,56.8993,10024.0
2017-05-31 10:20:00,60.44,60.46,60.4,60.44,11428.0,56.8993,56.9181,56.8616,56.8993,11428.0
2017-05-31 10:25:00,60.45,60.49,60.43,60.45,13040.0,56.9087,56.9464,56.8899,56.9087,13040.0
2017-05-31 10:30:00,60.46,60.67,60.45,60.61,22108.0,56.9181,57.1158,56.9087,57.0593,22108.0
2017-05-31 10:35:00,60.6,60.67,60.58,60.63,11651.0,57.0499,57.1158,57.0311,57.0782,11651.0
2017-05-31 10:40:00,60.61,60.71,60.61,60.69,14312.0,57.0593,57.1535,57.0593,57.1346,14312.0
2017-05-31 10:45:00,60.68,60.68,60.56,60.62,19099.0,57.1252,57.1252,57.0123,57.0687,19099.0
2017-05-31 10:50:00,60.59,60.64,60.56,60.62,16596.0,57.0405,57.0876,57.0123,57.0687,16596.0
2017-05-31 10:55:00,60.61,60.61,60.47,60.55,26054.0,57.0593,57.0593,56.9275,57.0028,26054.0
2017-05-31 11:00:00,60.55,60.57,60.48,60.48,16765.0,57.0028,57.0217,56.9369,56.9369,16765.0
2017-05-31 11:05:00,60.48,60.52,60.46,60.51,12914.0,56.9369,56.9746,56.9181,56.9652,12914.0
2017-05-31 11:10:00,60.51,60.51,60.45,60.48,20563.0,56.9652,56.9652,56.9087,56.9369,20563.0
2017-05-31 11:15:00,60.48,60.5,60.41,60.46,22938.0,56.9369,56.9558,56.871,56.9181,22938.0
2017-05-31 11:20:00,60.46,60.53,60.44,60.52,12036.0,56.9181,56.984,56.8993,56.9746,12036.0
2017-05-31 11:25:00,60.51,60.55,60.38,60.38,18822.0,56.9652,57.0028,56.8428,56.8428,18822.0
2017-05-31 11:30:00,60.39,60.4,60.3,60.3,17568.0,56.8522,56.8616,56.7675,56.7675,17568.0
2017-05-31 11:35:00,60.3,60.37,60.26,60.26,13080.0,56.7675,56.8334,56.7298,56.7298,13080.0
2017-05-31 11:40:00,60.27,60.42,60.27,60.39,13927.0,56.7392,56.8805,56.7392,56.8522,13927.0
2017-05-31 11:45:00,60.38,60.44,60.34,60.4,20082.0,56.8428,56.8993,56.8051,56.8616,20082.0
2017-05-31 11:50:00,60.4,60.47,60.4,60.45,15286.0,56.8616,56.9275,56.8616,56.9087,15286.0
2017-05-31 11:55:00,60.45,60.53,60.45,60.49,16482.0,56.9087,56.984,56.9087,56.9464,16482.0
2017-05-31 12:00:00,60.48,60.49,60.4,60.4,14829.0,56.9369,56.9464,56.8616,56.8616,14829.0
2017-05-31 12:05:00,60.41,60.42,60.38,60.38,21454.0,56.871,56.8805,56.8428,56.8428,21454.0
2017-05-31 12:10:00,60.39,60.39,60.24,60.26,35396.0,56.8522,56.8522,56.711,56.7298,35396.0
2017-05-31 12:15:00,60.26,60.27,60.23,60.25,13720.0,56.7298,56.7392,56.7016,56.7204,13720.0
2017-05-31 12:20:00,60.25,60.25,60.18,60.18,15088.0,56.7204,56.7204,56.6545,56.6545,15088.0
2017-05-31 12:25:00,60.19,60.19,60.16,60.18,12833.0,56.6639,56.6639,56.6357,56.6545,12833.0
2017-05-31 12:30:00,60.17,60.2,60.15,60.2,12685.0,56.6451,56.6733,56.6263,56.6733,12685.0
2017-05-31 12:35:00,60.2,60.24,60.18,60.23,3795.0,56.6733,56.711,56.6545,56.7016,3795.0
2017-05-31 12:40:00,60.23,60.25,60.16,60.16,17089.0,56.7016,56.7204,56.6357,56.6357,17089.0
2017-05-31 12:45:00,60.16,60.18,60.14,60.14,10883.0,56.6357,56.6545,56.6169,56.6169,10883.0
2017-05-31 12:50:00,60.14,60.19,60.11,60.14,26748.0,56.6169,56.6639,56.5886,56.6169,26748.0
2017-05-31 12:55:00,60.15,60.15,60.08,60.09,7600.0,56.6263,56.6263,56.5604,56.5698,7600.0
2017-05-31 13:00:00,60.1,60.11,60.07,60.09,8125.0,56.5792,56.5886,56.551,56.5698,8125.0
2017-05-31 13:05:00,60.08,60.09,60.06,60.07,8784.0,56.5604,56.5698,56.5415,56.551,8784.0
2017-05-31 13:10:00,60.07,60.13,60.05,60.13,8182.0,56.551,56.6074,56.5321,56.6074,8182.0
2017-05-31 13:15:00,60.13,60.14,60.01,60.01,26318.0,56.6074,56.6169,56.4945,56.4945,26318.0
2017-05-31 13:20:00,60.01,60.03,59.94,59.95,20094.0,56.4945,56.5133,56.4286,56.438,20094.0
2017-05-31 13:25:00,59.94,59.94,59.86,59.87,18404.0,56.4286,56.4286,56.3533,56.3627,18404.0
2017-05-31 13:30:00,59.87,59.9,59.83,59.88,25021.0,56.3627,56.3909,56.325,56.3721,25021.0
2017-05-31 13:35:00,59.88,59.91,59.87,59.89,20019.0,56.3721,56.4003,56.3627,56.3815,20019.0
2017-05-31 13:40:00,59.89,59.91,59.86,59.87,25012.0,56.3815,56.4003,56.3533,56.3627,25012.0
2017-05-31 13:45:00,59.87,59.88,59.81,59.81,15930.0,56.3627,56.3721,56.3062,56.3062,15930.0
2017-05-31 13:50:00,59.81,59.92,59.78,59.89,19502.0,56.3062,56.4097,56.278,56.3815,19502.0
2017-05-31 13:55:00,59.88,59.9,59.86,59.86,7766.0,56.3721,56.3909,56.3533,56.3533,7766.0
2017-05-31 14:00:00,59.87,59.97,59.87,59.97,22985.0,56.3627,56.4568,56.3627,56.4568,22985.0
2017-05-31 14:05:00,59.97,60.07,59.97,60.03,18845.0,56.4568,56.551,56.4568,56.5133,18845.0
2017-05-31 14:10:00,60.03,60.07,60.0,60.04,16977.0,56.5133,56.551,56.4851,56.5227,16977.0
2017-05-31 14:15:00,60.04,60.12,60.03,60.12,10084.0,56.5227,56.598,56.5133,56.598,10084.0
2017-05-31 14:20:00,60.12,60.14,60.09,60.11,10870.0,56.598,56.6169,56.5698,56.5886,10870.0
2017-05-31 14:25:00,60.1,60.15,60.09,60.15,8355.0,56.5792,56.6263,56.5698,56.6263,8355.0
2017-05-31 14:30:00,60.15,60.18,60.12,60.17,13413.0,56.6263,56.6545,56.598,56.6451,13413.0
2017-05-31 14:35:00,60.16,60.22,60.14,60.21,13764.0,56.6357,56.6922,56.6169,56.6828,13764.0
2017-05-31 14:40:00,60.22,60.24,60.16,60.19,21994.0,56.6922,56.711,56.6357,56.6639,21994.0
2017-05-31 14:45:00,60.19,60.2,60.17,60.19,7356.0,56.6639,56.6733,56.6451,56.6639,7356.0
2017-05-31 14:50:00,60.2,60.24,60.19,60.23,15196.0,56.6733,56.711,56.6639,56.7016,15196.0
2017-05-31 14:55:00,60.23,60.28,60.21,60.23,29584.0,56.7016,56.7487,56.6828,56.7016,29584.0
2017-05-31 15:00:00,60.24,60.34,60.23,60.28,22291.0,56.711,56.8051,56.7016,56.7487,22291.0
2017-05-31 15:05:00,60.29,60.33,60.26,60.32,34656.0,56.7581,56.7957,56.7298,56.7863,34656.0
2017-05-31 15:10:00,60.32,60.38,60.27,60.35,28886.0,56.7863,56.8428,56.7392,56.8146,28886.0
2017-05-31 15:15:00,60.34,60.37,60.33,60.35,21789.0,56.8051,56.8334,56.7957,56.8146,21789.0
2017-05-31 15:20:00,60.35,60.38,60.35,60.36,29836.0,56.8146,56.8428,56.8146,56.824,29836.0
2017-05-31 15:25:00,60.35,60.42,60.35,60.38,21072.0,56.8146,56.8805,56.8146,56.8428,21072.0
2017-05-31 15:30:00,60.38,60.44,60.37,60.44,49633.0,56.8428,56.8993,56.8334,56.8993,49633.0
2017-05-31 15:35:00,60.43,60.43,60.36,60.38,60445.0,56.8899,56.8899,56.824,56.8428,60445.0
2017-05-31 15:40:00,60.38,60.41,60.35,60.4,91334.0,56.8428,56.871,56.8146,56.8616,91334.0
2017-05-31 15:45:00,60.4,60.42,60.39,60.42,39022.0,56.8616,56.8805,56.8522,56.8805,39022.0
2017-05-31 15:50:00,60.42,60.42,60.38,60.4,55617.0,56.8805,56.8805,56.8428,56.8616,55617.0
2017-05-31 15:55:00,60.4,60.41,60.3,60.33,104379.0,56.8616,56.871,56.7675,56.7957,104379.0
2017-06-01 09:30:00,60.01,60.18,59.87,60.11,343172.0,56.4945,56.6545,56.3627,56.5886,343172.0
2017-06-01 09:35:00,60.13,60.13,59.81,60.13,39370.0,56.6074,56.6074,56.3062,56.6074,39370.0
2017-06-01 09:40:00,60.1,60.11,60.04,60.07,6009.0,56.5792,56.5886,56.5227,56.551,6009.0
2017-06-01 09:45:00,60.08,60.23,60.04,60.23,34947.0,56.5604,56.7016,56.5227,56.7016,34947.0
2017-06-01 09:50:00,60.23,60.28,60.09,60.1,23465.0,56.7016,56.7487,56.5698,56.5792,23465.0
2017-06-01 09:55:00,60.09,60.17,60.06,60.13,11636.0,56.5698,56.6451,56.5415,56.6074,11636.0
2017-06-01 10:00:00,60.11,60.24,60.08,60.18,18270.0,56.5886,56.711,56.5604,56.6545,18270.0
2017-06-01 10:05:00,60.17,60.2,60.07,60.14,12608.0,56.6451,56.6733,56.551,56.6169,12608.0
2017-06-01 10:10:00,60.15,60.19,60.14,60.17,10821.0,56.6263,56.6639,56.6169,56.6451,10821.0
2017-06-01 10:15:00,60.17,60.17,60.08,60.09,14625.0,56.6451,56.6451,56.5604,56.5698,14625.0
2017-06-01 10:20:00,60.09,60.09,59.95,59.95,32127.0,56.5698,56.5698,56.438,56.438,32127.0
2017-06-01 10:25:00,59.94,59.96,59.87,59.88,19298.0,56.4286,56.4474,56.3627,56.3721,19298.0
2017-06-01 10:30:00,59.89,59.9,59.83,59.85,24309.0,56.3815,56.3909,56.325,56.3438,24309.0
2017-06-01 10:35:00,59.86,59.91,59.83,59.9,39599.0,56.3533,56.4003,56.325,56.3909,39599.0
2017-06-01 10:40:00,59.9,60.08,59.9,60.08,26211.0,56.3909,56.5604,56.3909,56.5604,26211.0
2017-06-01 10:45:00,60.08,60.22,60.08,60.17,19570.0,56.5604,56.6922,56.5604,56.6451,19570.0
2017-06-01 10:50:00,60.16,60.2,60.13,60.18,11877.0,56.6357,56.6733,56.6074,56.6545,11877.0
2017-06-01 10:55:00,60.18,60.22,60.17,60.19,11498.0,56.6545,56.6922,56.6451,56.6639,11498.0
2017-06-01 11:00:00,60.18,60.39,60.15,60.34,26688.0,56.6545,56.8522,56.6263,56.8051,26688.0
2017-06-01 11:05:00,60.34,60.48,60.34,60.4,47349.0,56.8051,56.9369,56.8051,56.8616,47349.0
2017-06-01 11:10:00,60.41,60.45,60.35,60.44,11708.0,56.871,56.9087,56.8146,56.8993,11708.0
2017-06-01 11:15:00,60.44,60.57,60.44,60.51,17035.0,56.8993,57.0217,56.8993,56.9652,17035.0
2017-06-01 11:20:00,60.5,60.53,60.44,60.5,7520.0,56.9558,56.984,56.8993,56.9558,7520.0
2017-06-01 11:25:00,60.5,60.59,60.49,60.59,10355.0,56.9558,57.0405,56.9464,57.0405,10355.0
2017-06-01 11:30:00,60.58,60.61,60.56,60.6,14681.0,57.0311,57.0593,57.0123,57.0499,14681.0
2017-06-01 11:35:00,60.61,60.64,60.57,60.62,8343.0,57.0593,57.0876,57.0217,57.0687,8343.0
2017-06-01 11:40:00,60.63,60.64,60.53,60.63,10419.0,57.0782,57.0876,56.984,57.0782,10419.0
2017-06-01 11:45:00,60.62,60.67,60.59,60.66,14196.0,57.0687,57.1158,57.0405,57.1064,14196.0
2017-06-01 11:50:00,60.65,60.66,60.6,60.61,21000.0,57.097,57.1064,57.0499,57.0593,21000.0
2017-06-01 11:55:00,60.62,60.63,60.61,60.62,13328.0,57.0687,57.0782,57.0593,57.0687,13328.0
2017-06-01 12:00:00,60.62,60.68,60.62,60.67,9231.0,57.0687,57.1252,57.0687,57.1158,9231.0
2017-06-01 12:05:00,60.66,60.75,60.66,60.75,16823.0,57.1064,57.1911,57.1064,57.1911,16823.0
2017-06-01 12:10:00,60.74,60.74,60.65,60.66,11000.0,57.1817,57.1817,57.097,57.1064,11000.0
2017-06-01 12:15:00,60.66,60.69,60.6,60.66,11936.0,57.1064,57.1346,57.0499,57.1064,11936.0
2017-06-01 12:20:00,60.66,60.69,60.56,60.63,29380.0,57.1064,57.1346,57.0123,57.0782,29380.0
2017-06-01 12:25:00,60.63,60.64,60.59,60.6,11498.0,57.0782,57.0876,57.0405,57.0499,11498.0
2017-06-01 12:30:00,60.61,60.64,60.6,60.63,12181.0,57.0593,57.0876,57.0499,57.0782,12181.0
2017-06-01 12:35:00,60.63,60.64,60.61,60.63,7965.0,57.0782,57.0876,57.0593,57.0782,7965.0
2017-06-01 12:40:00,60.63,60.64,60.59,60.6,11898.0,57.0782,57.0876,57.0405,57.0499,11898.0
2017-06-01 12:45:00,60.6,60.62,60.59,60.59,11978.0,57.0499,57.0687,57.0405,57.0405,11978.0
2017-06-01 12:50:00,60.6,60.68,60.59,60.67,10198.0,57.0499,57.1252,57.0405,57.1158,10198.0
2017-06-01 12:55:00,60.68,60.71,60.65,60.69,12855.0,57.1252,57.1535,57.097,57.1346,12855.0
2017-06-01 13:00:00,60.67,60.69,60.65,60.65,5001.0,57.1158,57.1346,57.097,57.097,5001.0
2017-06-01 13:05:00,60.66,60.67,60.64,60.64,9727.0,57.1064,57.1158,57.0876,57.0876,9727.0
2017-06-01 13:10:00,60.64,60.64,60.58,60.59,8338.0,57.0876,57.0876,57.0311,57.0405,8338.0
2017-06-01 13:15:00,60.58,60.59,60.56,60.57,8075.0,57.0311,57.0405,57.0123,57.0217,8075.0
2017-06-01 13:20:00,60.57,60.57,60.52,60.53,7310.0,57.0217,57.0217,56.9746,56.984,7310.0
2017-06-01 13:25:00,60.53,60.55,60.52,60.54,5815.0,56.984,57.0028,56.9746,56.9934,5815.0
2017-06-01 13:30:00,60.53,60.59,60.52,60.58,9199.0,56.984,57.0405,56.9746,57.0311,9199.0
2017-06-01 13:35:00,60.59,60.62,60.59,60.59,9761.0,57.0405,57.0687,57.0405,57.0405,9761.0
2017-06-01 13:40:00,60.58,60.66,60.58,60.65,9050.0,57.0311,57.1064,57.0311,57.097,9050.0
2017-06-01 13:45:00,60.65,60.66,60.62,60.66,5992.0,57.097,57.1064,57.0687,57.1064,5992.0
2017-06-01 13:50:00,60.67,60.71,60.65,60.66,11728.0,57.1158,57.1535,57.097,57.1064,11728.0
2017-06-01 13:55:00,60.66,60.66,60.64,60.65,9863.0,57.1064,57.1064,57.0876,57.097,9863.0
2017-06-01 14:00:00,60.66,60.69,60.66,60.68,7565.0,57.1064,57.1346,57.1064,57.1252,7565.0
2017-06-01 14:05:00,60.66,60.69,60.65,60.68,7495.0,57.1064,57.1346,57.097,57.1252,7495.0
2017-06-01 14:10:00,60.67,60.7,60.67,60.68,12567.0,57.1158,57.1441,57.1158,57.1252,12567.0
2017-06-01 14:15:00,60.67,60.71,60.67,60.68,11150.0,57.1158,57.1535,57.1158,57.1252,11150.0
2017-06-01 14:20:00,60.68,60.69,60.66,60.67,7148.0,57.1252,57.1346,57.1064,57.1158,7148.0
2017-06-01 14:25:00,60.68,60.69,60.65,60.65,7639.0,57.1252,57.1346,57.097,57.097,7639.0
2017-06-01 14:30:00,60.64,60.7,60.64,60.66,15714.0,57.0876,57.1441,57.0876,57.1064,15714.0
2017-06-01 14:35:00,60.66,60.67,60.59,60.63,12666.0,57.1064,57.1158,57.0405,57.0782,12666.0
2017-06-01 14:40:00,60.63,60.65,60.58,60.61,14085.0,57.0782,57.097,57.0311,57.0593,14085.0
2017-06-01 14:45:00,60.61,60.62,60.58,60.61,13620.0,57.0593,57.0687,57.0311,57.0593,13620.0
2017-06-01 14:50:00,60.61,60.63,60.59,60.6,12670.0,57.0593,57.0782,57.0405,57.0499,12670.0
2017-06-01 14:55:00,60.6,60.65,60.58,60.62,22967.0,57.0499,57.097,57.0311,57.0687,22967.0
2017-06-01 15:00:00,60.63,60.66,60.62,60.63,14982.0,57.0782,57.1064,57.0687,57.0782,14982.0
2017-06-01 15:05:00,60.64,60.67,60.63,60.67,10023.0,57.0876,57.1158,57.0782,57.1158,10023.0
2017-06-01 15:10:00,60.67,60.7,60.66,60.7,11630.0,57.1158,57.1441,57.1064,57.1441,11630.0
2017-06-01 15:15:00,60.7,60.71,60.67,60.7,33075.0,57.1441,57.1535,57.1158,57.1441,33075.0
2017-06-01 15:20:00,60.7,60.71,60.68,60.69,28656.0,57.1441,57.1535,57.1252,57.1346,28656.0
2017-06-01 15:25:00,60.68,60.69,60.65,60.65,22158.0,57.1252,57.1346,57.097,57.097,22158.0
2017-06-01 15:30:00,60.66,60.7,60.66,60.7,21628.0,57.1064,57.1441,57.1064,57.1441,21628.0
2017-06-01 15:35:00,60.7,60.7,60.67,60.7,24671.0,57.1441,57.1441,57.1158,57.1441,24671.0
2017-06-01 15:40:00,60.7,60.71,60.61,60.62,38414.0,57.1441,57.1535,57.0593,57.0687,38414.0
2017-06-01 15:45:00,60.61,60.73,60.59,60.66,64467.0,57.0593,57.1723,57.0405,57.1064,64467.0
2017-06-01 15:50:00,60.66,60.74,60.65,60.68,75172.0,57.1064,57.1817,57.097,57.1252,75172.0
2017-06-01 15:55:00,60.69,60.77,60.68,60.73,125306.0,57.1346,57.21,57.1252,57.1723,125306.0
2017-06-02 09:30:00,60.8,60.95,60.78,60.92,19346.0,57.2382,57.3794,57.2194,57.3512,19346.0
2017-06-02 09:35:00,60.86,60.96,60.84,60.94,8686.0,57.2947,57.3888,57.2759,57.37,8686.0
2017-06-02 09:40:00,60.91,60.92,60.83,60.85,6772.0,57.3418,57.3512,57.2664,57.2853,6772.0
2017-06-02 09:45:00,60.86,60.91,60.77,60.9,12119.0,57.2947,57.3418,57.21,57.3323,12119.0
2017-06-02 09:50:00,60.9,60.97,60.82,60.82,9938.0,57.3323,57.3982,57.257,57.257,9938.0
2017-06-02 09:55:00,60.82,60.89,60.8,60.86,21296.0,57.257,57.3229,57.2382,57.2947,21296.0
2017-06-02 10:00:00,60.85,60.88,60.8,60.81,14629.0,57.2853,57.3135,57.2382,57.2476,14629.0
2017-06-02 10:05:00,60.82,60.91,60.81,60.84,15002.0,57.257,57.3418,57.2476,57.2759,15002.0
2017-06-02 10:10:00,60.86,60.89,60.83,60.85,9781.0,57.2947,57.3229,57.2664,57.2853,9781.0
2017-06-02 10:15:00,60.85,60.85,60.78,60.78,9736.0,57.2853,57.2853,57.2194,57.2194,9736.0
2017-06-02 10:20:00,60.78,60.82,60.76,60.79,17212.0,57.2194,57.257,57.2005,57.2288,17212.0
2017-06-02 10:25:00,60.78,60.87,60.77,60.86,39778.0,57.2194,57.3041,57.21,57.2947,39778.0
2017-06-02 10:30:00,60.86,60.88,60.83,60.85,7548.0,57.2947,57.3135,57.2664,57.2853,7548.0
2017-06-02 10:35:00,60.85,60.9,60.84,60.9,7281.0,57.2853,57.3323,57.2759,57.3323,7281.0
2017-06-02 10:40:00,60.9,60.93,60.88,60.93,11794.0,57.3323,57.3606,57.3135,57.3606,11794.0
2017-06-02 10:45:00,60.93,61.0,60.93,60.96,24167.0,57.3606,57.4265,57.3606,57.3888,24167.0
2017-06-02 10:50:00,60.97,61.0,60.96,60.96,15801.0,57.3982,57.4265,57.3888,57.3888,15801.0
2017-06-02 10:55:00,60.96,60.97,60.88,60.9,12387.0,57.3888,57.3982,57.3135,57.3323,12387.0
2017-06-02 11:00:00,60.93,60.95,60.88,60.88,17305.0,57.3606,57.3794,57.3135,57.3135,17305.0
2017-06-02 11:05:00,60.87,60.92,60.85,60.9,8929.0,57.3041,57.3512,57.2853,57.3323,8929.0
2017-06-02 11:10:00,60.91,60.93,60.89,60.93,7661.0,57.3418,57.3606,57.3229,57.3606,7661.0
2017-06-02 11:15:00,60.96,60.99,60.93,60.98,7681.0,57.3888,57.4171,57.3606,57.4077,7681.0
2017-06-02 11:20:00,61.0,61.08,60.99,61.05,16481.0,57.4265,57.5018,57.4171,57.4736,16481.0
2017-06-02 11:25:00,61.05,61.12,61.0,61.06,28396.0,57.4736,57.5395,57.4265,57.483,28396.0
2017-06-02 11:30:00,61.06,61.12,61.06,61.12,8691.0,57.483,57.5395,57.483,57.5395,8691.0
2017-06-02 11:35:00,61.12,61.15,61.08,61.08,5671.0,57.5395,57.5677,57.5018,57.5018,5671.0
2017-06-02 11:40:00,61.09,61.1,61.05,61.06,7108.0,57.5112,57.5206,57.4736,57.483,7108.0
2017-06-02 11:45:00,61.06,61.06,61.01,61.02,4216.0,57.483,57.483,57.4359,57.4453,4216.0
2017-06-02 11:50:00,61.01,61.01,60.93,60.96,10954.0,57.4359,57.4359,57.3606,57.3888,10954.0
2017-06-02 11:55:00,60.97,60.98,60.93,60.93,5003.0,57.3982,57.4077,57.3606,57.3606,5003.0
2017-06-02 12:00:00,60.92,60.94,60.91,60.92,16360.0,57.3512,57.37,57.3418,57.3512,16360.0
2017-06-02 12:05:00,60.92,60.92,60.87,60.88,12450.0,57.3512,57.3512,57.3041,57.3135,12450.0
2017-06-02 12:10:00,60.89,60.91,60.85,60.89,20540.0,57.3229,57.3418,57.2853,57.3229,20540.0
2017-06-02 12:15:00,60.9,60.94,60.89,60.92,9351.0,57.3323,57.37,57.3229,57.3512,9351.0
2017-06-02 12:20:00,60.92,60.94,60.9,60.91,9200.0,57.3512,57.37,57.3323,57.3418,9200.0
2017-06-02 12:25:00,60.91,60.95,60.9,60.94,3500.0,57.3418,57.3794,57.3323,57.37,3500.0
2017-06-02 12:30:00,60.94,60.94,60.89,60.89,6999.0,57.37,57.37,57.3229,57.3229,6999.0
2017-06-02 12:35:00,60.9,60.9,60.88,60.88,5036.0,57.3323,57.3323,57.3135,57.3135,5036.0
2017-06-02 12:40:00,60.87,60.88,60.84,60.85,9627.0,57.3041,57.3135,57.2759,57.2853,9627.0
2017-06-02 12:45:00,60.84,60.88,60.84,60.86,6089.0,57.2759,57.3135,57.2759,57.2947,6089.0
2017-06-02 12:50:00,60.86,60.87,60.84,60.87,10051.0,57.2947,57.3041,57.2759,57.3041,10051.0
2017-06-02 12:55:00,60.87,60.92,60.86,60.89,14257.0,57.3041,57.3512,57.2947,57.3229,14257.0
2017-06-02 13:00:00,60.9,60.9,60.87,60.88,8100.0,57.3323,57.3323,57.3041,57.3135,8100.0
2017-06-02 13:05:00,60.88,60.88,60.83,60.83,7846.0,57.3135,57.3135,57.2664,57.2664,7846.0
2017-06-02 13:10:00,60.84,60.88,60.84,60.85,6549.0,57.2759,57.3135,57.2759,57.2853,6549.0
2017-06-02 13:15:00,60.86,60.87,60.82,60.86,6386.0,57.2947,57.3041,57.257,57.2947,6386.0
2017-06-02 13:20:00,60.86,60.87,60.83,60.83,4093.0,57.2947,57.3041,57.2664,57.2664,4093.0
2017-06-02 13:25:00,60.84,60.88,60.83,60.87,4612.0,57.2759,57.3135,57.2664,57.3041,4612.0
2017-06-02 13:30:00,60.88,60.95,60.86,60.95,7774.0,57.3135,57.3794,57.2947,57.3794,7774.0
2017-06-02 13:35:00,60.95,60.95,60.92,60.93,10807.0,57.3794,57.3794,57.3512,57.3606,10807.0
2017-06-02 13:40:00,60.93,60.93,60.91,60.91,3814.0,57.3606,57.3606,57.3418,57.3418,3814.0
2017-06-02 13:45:00,60.91,60.92,60.88,60.88,9999.0,57.3418,57.3512,57.3135,57.3135,9999.0
2017-06-02 13:50:00,60.88,60.9,60.87,60.89,7294.0,57.3135,57.3323,57.3041,57.3229,7294.0
2017-06-02 13:55:00,60.91,60.94,60.9,60.93,7438.0,57.3418,57.37,57.3323,57.3606,7438.0
2017-06-02 14:00:00,60.92,60.92,60.9,60.91,3800.0,57.3512,57.3512,57.3323,57.3418,3800.0
2017-06-02 14:05:00,60.91,60.94,60.91,60.92,7000.0,57.3418,57.37,57.3418,57.3512,7000.0
2017-06-02 14:10:00,60.92,60.96,60.9,60.91,21492.0,57.3512,57.3888,57.3323,57.3418,21492.0
2017-06-02 14:15:00,60.92,60.94,60.9,60.9,22813.0,57.3512,57.37,57.3323,57.3323,22813.0
2017-06-02 14:20:00,60.91,60.92,60.86,60.88,15317.0,57.3418,57.3512,57.2947,57.3135,15317.0
2017-06-02 14:25:00,60.87,60.88,60.83,60.84,11536.0,57.3041,57.3135,57.2664,57.2759,11536.0
2017-06-02 14:30:00,60.84,60.87,60.84,60.84,12911.0,57.2759,57.3041,57.2759,57.2759,12911.0
2017-06-02 14:35:00,60.84,60.86,60.84,60.85,9700.0,57.2759,57.2947,57.2759,57.2853,9700.0
2017-06-02 14:40:00,60.85,60.86,60.84,60.84,9838.0,57.2853,57.2947,57.2759,57.2759,9838.0
2017-06-02 14:45:00,60.84,60.88,60.84,60.85,9087.0,57.2759,57.3135,57.2759,57.2853,9087.0
2017-06-02 14:50:00,60.85,60.87,60.85,60.85,8204.0,57.2853,57.3041,57.2853,57.2853,8204.0
2017-06-02 14:55:00,60.85,60.87,60.84,60.85,10631.0,57.2853,57.3041,57.2759,57.2853,10631.0
2017-06-02 15:00:00,60.85,60.89,60.85,60.89,12125.0,57.2853,57.3229,57.2853,57.3229,12125.0
2017-06-02 15:05:00,60.88,60.89,60.87,60.89,10566.0,57.3135,57.3229,57.3041,57.3229,10566.0
2017-06-02 15:10:00,60.89,60.91,60.86,60.88,36179.0,57.3229,57.3418,57.2947,57.3135,36179.0
2017-06-02 15:15:00,60.89,60.89,60.84,60.86,36646.0,57.3229,57.3229,57.2759,57.2947,36646.0
2017-06-02 15:20:00,60.86,60.9,60.85,60.88,30442.0,57.2947,57.3323,57.2853,57.3135,30442.0
2017-06-02 15:25:00,60.89,60.89,60.83,60.83,29387.0,57.3229,57.3229,57.2664,57.2664,29387.0
2017-06-02 15:30:00,60.84,60.87,60.83,60.86,20416.0,57.2759,57.3041,57.2664,57.2947,20416.0
2017-06-02 15:35:00,60.86,60.87,60.84,60.85,24077.0,57.2947,57.3041,57.2759,57.2853,24077.0
2017-06-02 15:40:00,60.85,60.86,60.83,60.85,48934.0,57.2853,57.2947,57.2664,57.2853,48934.0
2017-06-02 15:45:00,60.85,60.85,60.81,60.82,60551.0,57.2853,57.2853,57.2476,57.257,60551.0
2017-06-02 15:50:00,60.82,60.85,60.82,60.85,53099.0,57.257,57.2853,57.257,57.2853,53099.0
2017-06-02 15:55:00,60.85,60.86,60.78,60.81,240059.0,57.2853,57.2947,57.2194,57.2476,240059.0
2017-06-05 09:30:00,60.85,60.85,60.66,60.66,50306.0,57.2853,57.2853,57.1064,57.1064,50306.0
2017-06-05 09:35:00,60.67,60.74,60.67,60.73,11323.0,57.1158,57.1817,57.1158,57.1723,11323.0
2017-06-05 09:40:00,60.73,60.84,60.7,60.81,15317.0,57.1723,57.2759,57.1441,57.2476,15317.0
2017-06-05 09:45:00,60.78,60.81,60.7,60.78,9770.0,57.2194,57.2476,57.1441,57.2194,9770.0
2017-06-05 09:50:00,60.79,60.81,60.72,60.79,14772.0,57.2288,57.2476,57.1629,57.2288,14772.0
2017-06-05 09:55:00,60.79,60.8,60.73,60.76,5723.0,57.2288,57.2382,57.1723,57.2005,5723.0
2017-06-05 10:00:00,60.76,60.79,60.74,60.76,6565.0,57.2005,57.2288,57.1817,57.2005,6565.0
2017-06-05 10:05:00,60.76,60.76,60.65,60.68,10377.0,57.2005,57.2005,57.097,57.1252,10377.0
2017-06-05 10:10:00,60.68,60.69,60.65,60.67,11923.0,57.1252,57.1346,57.097,57.1158,11923.0
2017-06-05 10:15:00,60.66,60.67,60.61,60.67,8705.0,57.1064,57.1158,57.0593,57.1158,8705.0
2017-06-05 10:20:00,60.68,60.68,60.63,60.66,6160.0,57.1252,57.1252,57.0782,57.1064,6160.0
2017-06-05 10:25:00,60.66,60.66,60.62,60.64,8325.0,57.1064,57.1064,57.0687,57.0876,8325.0
2017-06-05 10:30:00,60.64,60.65,60.59,60.65,8973.0,57.0876,57.097,57.0405,57.097,8973.0
2017-06-05 10:35:00,60.64,60.65,60.59,60.65,7963.0,57.0876,57.097,57.0405,57.097,7963.0
2017-06-05 10:40:00,60.65,60.68,60.62,60.68,10277.0,57.097,57.1252,57.0687,57.1252,10277.0
2017-06-05 10:45:00,60.66,60.69,60.65,60.68,5400.0,57.1064,57.1346,57.097,57.1252,5400.0
2017-06-05 10:50:00,60.68,60.73,60.67,60.71,5011.0,57.1252,57.1723,57.1158,57.1535,5011.0
2017-06-05 10:55:00,60.71,60.71,60.64,60.65,12297.0,57.1535,57.1535,57.0876,57.097,12297.0
2017-06-05 11:00:00,60.64,60.65,60.58,60.6,6400.0,57.0876,57.097,57.0311,57.0499,6400.0
2017-06-05 11:05:00,60.6,60.6,60.54,60.55,11300.0,57.0499,57.0499,56.9934,57.0028,11300.0
2017-06-05 11:10:00,60.56,60.61,60.56,60.61,5695.0,57.0123,57.0593,57.0123,57.0593,5695.0
2017-06-05 11:15:00,60.59,60.61,60.59,60.6,4569.0,57.0405,57.0593,57.0405,57.0499,4569.0
2017-06-05 11:20:00,60.61,60.61,60.54,60.55,17120.0,57.0593,57.0593,56.9934,57.0028,17120.0
2017-06-05 11:25:00,60.55,60.56,60.52,60.54,4285.0,57.0028,57.0123,56.9746,56.9934,4285.0
2017-06-05 11:30:00,60.54,60.55,60.53,60.55,3932.0,56.9934,57.0028,56.984,57.0028,3932.0
2017-06-05 11:35:00,60.54,60.56,60.5,60.5,4174.0,56.9934,57.0123,56.9558,56.9558,4174.0
2017-06-05 11:40:00,60.51,60.55,60.5,60.54,8048.0,56.9652,57.0028,56.9558,56.9934,8048.0
2017-06-05 11:45:00,60.53,60.54,60.46,60.52,9882.0,56.984,56.9934,56.9181,56.9746,9882.0
2017-06-05 11:50:00,60.53,60.58,60.52,60.56,10615.0,56.984,57.0311,56.9746,57.0123,10615.0
2017-06-05 11:55:00,60.55,60.58,60.55,60.58,9533.0,57.0028,57.0311,57.0028,57.0311,9533.0
2017-06-05 12:00:00,60.58,60.63,60.56,60.61,8400.0,57.0311,57.0782,57.0123,57.0593,8400.0
2017-06-05 12:05:00,60.6,60.6,60.54,60.56,10958.0,57.0499,57.0499,56.9934,57.0123,10958.0
2017-06-05 12:10:00,60.56,60.59,60.54,60.58,9266.0,57.0123,57.0405,56.9934,57.0311,9266.0
2017-06-05 12:15:00,60.58,60.59,60.55,60.55,42717.0,57.0311,57.0405,57.0028,57.0028,42717.0
2017-06-05 12:20:00,60.55,60.59,60.52,60.59,16671.0,57.0028,57.0405,56.9746,57.0405,16671.0
2017-06-05 12:25:00,60.59,60.6,60.54,60.55,48828.0,57.0405,57.0499,56.9934,57.0028,48828.0
2017-06-05 12:30:00,60.55,60.56,60.53,60.55,12940.0,57.0028,57.0123,56.984,57.0028,12940.0
2017-06-05 12:35:00,60.55,60.58,60.55,60.55,8855.0,57.0028,57.0311,57.0028,57.0028,8855.0
2017-06-05 12:40:00,60.55,60.56,60.53,60.55,6140.0,57.0028,57.0123,56.984,57.0028,6140.0
2017-06-05 12:45:00,60.55,60.57,60.52,60.52,12645.0,57.0028,57.0217,56.9746,56.9746,12645.0
2017-06-05 12:50:00,60.53,60.53,60.5,60.51,9368.0,56.984,56.984,56.9558,56.9652,9368.0
2017-06-05 12:55:00,60.51,60.52,60.5,60.52,15045.0,56.9652,56.9746,56.9558,56.9746,15045.0
2017-06-05 13:00:00,60.52,60.54,60.47,60.47,13770.0,56.9746,56.9934,56.9275,56.9275,13770.0
2017-06-05 13:05:00,60.48,60.5,60.47,60.5,6401.0,56.9369,56.9558,56.9275,56.9558,6401.0
2017-06-05 13:10:00,60.5,60.5,60.45,60.46,14215.0,56.9558,56.9558,56.9087,56.9181,14215.0
2017-06-05 13:15:00,60.46,60.48,60.44,60.45,10055.0,56.9181,56.9369,56.8993,56.9087,10055.0
2017-06-05 13:20:00,60.44,60.5,60.42,60.5,10990.0,56.8993,56.9558,56.8805,56.9558,10990.0
2017-06-05 13:25:00,60.5,60.53,60.46,60.51,26465.0,56.9558,56.984,56.9181,56.9652,26465.0
2017-06-05 13:30:00,60.51,60.53,60.49,60.52,5303.0,56.9652,56.984,56.9464,56.9746,5303.0
2017-06-05 13:35:00,60.52,60.53,60.49,60.5,14305.0,56.9746,56.984,56.9464,56.9558,14305.0
2017-06-05 13:40:00,60.5,60.5,60.49,60.5,2700.0,56.9558,56.9558,56.9464,56.9558,2700.0
2017-06-05 13:45:00,60.5,60.5,60.48,60.48,3100.0,56.9558,56.9558,56.9369,56.9369,3100.0
2017-06-05 13:50:00,60.48,60.49,60.45,60.47,6444.0,56.9369,56.9464,56.9087,56.9275,6444.0
2017-06-05 13:55:00,60.47,60.48,60.43,60.44,9857.0,56.9275,56.9369,56.8899,56.8993,9857.0
2017-06-05 14:00:00,60.44,60.47,60.43,60.44,7662.0,56.8993,56.9275,56.8899,56.8993,7662.0
2017-06-05 14:05:00,60.44,60.44,60.37,60.37,27281.0,56.8993,56.8993,56.8334,56.8334,27281.0
2017-06-05 14:10:00,60.37,60.38,60.35,60.36,10193.0,56.8334,56.8428,56.8146,56.824,10193.0
2017-06-05 14:15:00,60.36,60.38,60.35,60.37,12594.0,56.824,56.8428,56.8146,56.8334,12594.0
2017-06-05 14:20:00,60.36,60.37,60.33,60.35,18653.0,56.824,56.8334,56.7957,56.8146,18653.0
2017-06-05 14:25:00,60.36,60.41,60.35,60.41,9867.0,56.824,56.871,56.8146,56.871,9867.0
2017-06-05 14:30:00,60.39,60.44,60.39,60.44,18764.0,56.8522,56.8993,56.8522,56.8993,18764.0
2017-06-05 14:35:00,60.44,60.44,60.39,60.4,8507.0,56.8993,56.8993,56.8522,56.8616,8507.0
2017-06-05 14:40:00,60.39,60.41,60.38,60.41,6100.0,56.8522,56.871,56.8428,56.871,6100.0
2017-06-05 14:45:00,60.41,60.43,60.4,60.4,11098.0,56.871,56.8899,56.8616,56.8616,11098.0
2017-06-05 14:50:00,60.4,60.42,60.4,60.42,10859.0,56.8616,56.8805,56.8616,56.8805,10859.0
2017-06-05 14:55:00,60.42,60.45,60.42,60.43,7917.0,56.8805,56.9087,56.8805,56.8899,7917.0
2017-06-05 15:00:00,60.42,60.45,60.42,60.42,10026.0,56.8805,56.9087,56.8805,56.8805,10026.0
2017-06-05 15:05:00,60.42,60.46,60.42,60.44,11488.0,56.8805,56.9181,56.8805,56.8993,11488.0
2017-06-05 15:10:00,60.44,60.44,60.4,60.42,15888.0,56.8993,56.8993,56.8616,56.8805,15888.0
2017-06-05 15:15:00,60.42,60.43,60.4,60.41,8551.0,56.8805,56.8899,56.8616,56.871,8551.0
2017-06-05 15:20:00,60.42,60.45,60.41,60.41,40087.0,56.8805,56.9087,56.871,56.871,40087.0
2017-06-05 15:25:00,60.41,60.44,60.39,60.43,24936.0,56.871,56.8993,56.8522,56.8899,24936.0
2017-06-05 15:30:00,60.43,60.53,60.4,60.47,69062.0,56.8899,56.984,56.8616,56.9275,69062.0
2017-06-05 15:35:00,60.47,60.52,60.45,60.5,42388.0,56.9275,56.9746,56.9087,56.9558,42388.0
2017-06-05 15:40:00,60.51,60.51,60.47,60.51,35742.0,56.9652,56.9652,56.9275,56.9652,35742.0
2017-06-05 15:45:00,60.5,60.51,60.47,60.47,36506.0,56.9558,56.9652,56.9275,56.9275,36506.0
2017-06-05 15:50:00,60.47,60.47,60.44,60.46,31992.0,56.9275,56.9275,56.8993,56.9181,31992.0
2017-06-05 15:55:00,60.46,60.46,60.4,60.41,119614.0,56.9181,56.9181,56.8616,56.871,119614.0
2017-06-06 09:30:00,60.14,60.34,60.14,60.21,13338.0,56.6169,56.8051,56.6169,56.6828,13338.0
2017-06-06 09:35:00,60.19,60.25,60.1,60.2,16233.0,56.6639,56.7204,56.5792,56.6733,16233.0
2017-06-06 09:40:00,60.22,60.39,60.2,60.39,9900.0,56.6922,56.8522,56.6733,56.8522,9900.0
2017-06-06 09:45:00,60.38,60.42,60.35,60.36,10710.0,56.8428,56.8805,56.8146,56.824,10710.0
2017-06-06 09:50:00,60.36,60.45,60.35,60.45,23309.0,56.824,56.9087,56.8146,56.9087,23309.0
2017-06-06 09:55:00,60.47,60.52,60.46,60.48,34808.0,56.9275,56.9746,56.9181,56.9369,34808.0
2017-06-06 10:00:00,60.49,60.52,60.46,60.5,15030.0,56.9464,56.9746,56.9181,56.9558,15030.0
2017-06-06 10:05:00,60.51,60.53,60.4,60.42,23389.0,56.9652,56.984,56.8616,56.8805,23389.0
2017-06-06 10:10:00,60.43,60.46,60.4,60.41,17717.0,56.8899,56.9181,56.8616,56.871,17717.0
2017-06-06 10:15:00,60.4,60.44,60.4,60.41,23413.0,56.8616,56.8993,56.8616,56.871,23413.0
2017-06-06 10:20:00,60.42,60.43,60.37,60.39,17518.0,56.8805,56.8899,56.8334,56.8522,17518.0
2017-06-06 10:25:00,60.38,60.42,60.36,60.37,14878.0,56.8428,56.8805,56.824,56.8334,14878.0
2017-06-06 10:30:00,60.38,60.39,60.36,60.37,9317.0,56.8428,56.8522,56.824,56.8334,9317.0
2017-06-06 10:35:00,60.37,60.39,60.26,60.27,62007.0,56.8334,56.8522,56.7298,56.7392,62007.0
2017-06-06 10:40:00,60.28,60.42,60.25,60.41,26762.0,56.7487,56.8805,56.7204,56.871,26762.0
2017-06-06 10:45:00,60.41,60.41,60.25,60.26,35474.0,56.871,56.871,56.7204,56.7298,35474.0
2017-06-06 10:50:00,60.27,60.37,60.22,60.36,46567.0,56.7392,56.8334,56.6922,56.824,46567.0
2017-06-06 10:55:00,60.39,60.54,60.35,60.49,22661.0,56.8522,56.9934,56.8146,56.9464,22661.0
2017-06-06 11:00:00,60.5,60.51,60.44,60.47,18800.0,56.9558,56.9652,56.8993,56.9275,18800.0
2017-06-06 11:05:00,60.47,60.5,60.45,60.5,16648.0,56.9275,56.9558,56.9087,56.9558,16648.0
2017-06-06 11:10:00,60.5,60.53,60.49,60.53,12384.0,56.9558,56.984,56.9464,56.984,12384.0
2017-06-06 11:15:00,60.54,60.55,60.46,60.47,7168.0,56.9934,57.0028,56.9181,56.9275,7168.0
2017-06-06 11:20:00,60.46,60.51,60.46,60.48,7647.0,56.9181,56.9652,56.9181,56.9369,7647.0
2017-06-06 11:25:00,60.5,60.51,60.47,60.48,6622.0,56.9558,56.9652,56.9275,56.9369,6622.0
2017-06-06 11:30:00,60.48,60.5,60.48,60.5,9173.0,56.9369,56.9558,56.9369,56.9558,9173.0
2017-06-06 11:35:00,60.5,60.51,60.47,60.49,6196.0,56.9558,56.9652,56.9275,56.9464,6196.0
2017-06-06 11:40:00,60.5,60.5,60.48,60.49,3605.0,56.9558,56.9558,56.9369,56.9464,3605.0
2017-06-06 11:45:00,60.5,60.5,60.46,60.46,5787.0,56.9558,56.9558,56.9181,56.9181,5787.0
2017-06-06 11:50:00,60.46,60.5,60.45,60.5,5286.0,56.9181,56.9558,56.9087,56.9558,5286.0
2017-06-06 11:55:00,60.5,60.5,60.47,60.48,8096.0,56.9558,56.9558,56.9275,56.9369,8096.0
2017-06-06 12:00:00,60.48,60.48,60.41,60.41,5350.0,56.9369,56.9369,56.871,56.871,5350.0
2017-06-06 12:05:00,60.41,60.44,60.41,60.43,4096.0,56.871,56.8993,56.871,56.8899,4096.0
2017-06-06 12:10:00,60.43,60.43,60.4,60.4,4815.0,56.8899,56.8899,56.8616,56.8616,4815.0
2017-06-06 12:15:00,60.4,60.44,60.39,60.44,3400.0,56.8616,56.8993,56.8522,56.8993,3400.0
2017-06-06 12:20:00,60.43,60.43,60.38,60.38,6273.0,56.8899,56.8899,56.8428,56.8428,6273.0
2017-06-06 12:25:00,60.38,60.39,60.37,60.38,5831.0,56.8428,56.8522,56.8334,56.8428,5831.0
2017-06-06 12:30:00,60.37,60.45,60.37,60.44,4515.0,56.8334,56.9087,56.8334,56.8993,4515.0
2017-06-06 12:35:00,60.44,60.45,60.43,60.44,4101.0,56.8993,56.9087,56.8899,56.8993,4101.0
2017-06-06 12:40:00,60.44,60.45,60.44,60.45,2883.0,56.8993,56.9087,56.8993,56.9087,2883.0
2017-06-06 12:45:00,60.45,60.5,60.44,60.47,18707.0,56.9087,56.9558,56.8993,56.9275,18707.0
2017-06-06 12:50:00,60.46,60.49,60.45,60.47,7776.0,56.9181,56.9464,56.9087,56.9275,7776.0
2017-06-06 12:55:00,60.46,60.48,60.45,60.47,6400.0,56.9181,56.9369,56.9087,56.9275,6400.0
2017-06-06 13:00:00,60.47,60.48,60.42,60.45,4479.0,56.9275,56.9369,56.8805,56.9087,4479.0
2017-06-06 13:05:00,60.45,60.47,60.45,60.47,3150.0,56.9087,56.9275,56.9087,56.9275,3150.0
2017-06-06 13:10:00,60.46,60.47,60.41,60.41,5096.0,56.9181,56.9275,56.871,56.871,5096.0
2017-06-06 13:15:00,60.41,60.41,60.4,60.4,3244.0,56.871,56.871,56.8616,56.8616,3244.0
2017-06-06 13:20:00,60.41,60.42,60.39,60.39,5400.0,56.871,56.8805,56.8522,56.8522,5400.0
2017-06-06 13:25:00,60.39,60.4,60.36,60.36,6904.0,56.8522,56.8616,56.824,56.824,6904.0
2017-06-06 13:30:00,60.37,60.39,60.35,60.37,8522.0,56.8334,56.8522,56.8146,56.8334,8522.0
2017-06-06 13:35:00,60.37,60.41,60.37,60.4,6627.0,56.8334,56.871,56.8334,56.8616,6627.0
2017-06-06 13:40:00,60.4,60.41,60.38,60.38,7837.0,56.8616,56.871,56.8428,56.8428,7837.0
2017-06-06 13:45:00,60.39,60.39,60.36,60.39,6777.0,56.8522,56.8522,56.824,56.8522,6777.0
2017-06-06 13:50:00,60.39,60.39,60.36,60.37,4502.0,56.8522,56.8522,56.824,56.8334,4502.0
2017-06-06 13:55:00,60.38,60.38,60.35,60.36,6424.0,56.8428,56.8428,56.8146,56.824,6424.0
2017-06-06 14:00:00,60.36,60.39,60.35,60.37,13946.0,56.824,56.8522,56.8146,56.8334,13946.0
2017-06-06 14:05:00,60.37,60.43,60.37,60.43,3953.0,56.8334,56.8899,56.8334,56.8899,3953.0
2017-06-06 14:10:00,60.43,60.43,60.39,60.4,9212.0,56.8899,56.8899,56.8522,56.8616,9212.0
2017-06-06 14:15:00,60.4,60.43,60.4,60.41,7097.0,56.8616,56.8899,56.8616,56.871,7097.0
2017-06-06 14:20:00,60.41,60.42,60.37,60.37,6494.0,56.871,56.8805,56.8334,56.8334,6494.0
2017-06-06 14:25:00,60.37,60.38,60.37,60.38,4106.0,56.8334,56.8428,56.8334,56.8428,4106.0
2017-06-06 14:30:00,60.37,60.4,60.36,60.4,8488.0,56.8334,56.8616,56.824,56.8616,8488.0
2017-06-06 14:35:00,60.4,60.42,60.37,60.38,5302.0,56.8616,56.8805,56.8334,56.8428,5302.0
2017-06-06 14:40:00,60.38,60.38,60.35,60.35,8656.0,56.8428,56.8428,56.8146,56.8146,8656.0
2017-06-06 14:45:00,60.35,60.36,60.33,60.35,9035.0,56.8146,56.824,56.7957,56.8146,9035.0
2017-06-06 14:50:00,60.35,60.35,60.33,60.33,24109.0,56.8146,56.8146,56.7957,56.7957,24109.0
2017-06-06 14:55:00,60.33,60.34,60.3,60.3,8494.0,56.7957,56.8051,56.7675,56.7675,8494.0
2017-06-06 15:00:00,60.31,60.35,60.3,60.34,20173.0,56.7769,56.8146,56.7675,56.8051,20173.0
2017-06-06 15:05:00,60.33,60.39,60.33,60.39,16859.0,56.7957,56.8522,56.7957,56.8522,16859.0
2017-06-06 15:10:00,60.4,60.4,60.36,60.36,17889.0,56.8616,56.8616,56.824,56.824,17889.0
2017-06-06 15:15:00,60.36,60.37,60.33,60.34,16710.0,56.824,56.8334,56.7957,56.8051,16710.0
2017-06-06 15:20:00,60.34,60.34,60.25,60.25,17216.0,56.8051,56.8051,56.7204,56.7204,17216.0
2017-06-06 15:25:00,60.25,60.27,60.21,60.22,34194.0,56.7204,56.7392,56.6828,56.6922,34194.0
2017-06-06 15:30:00,60.23,60.23,60.12,60.14,29782.0,56.7016,56.7016,56.598,56.6169,29782.0
2017-06-06 15:35:00,60.14,60.19,60.12,60.18,24307.0,56.6169,56.6639,56.598,56.6545,24307.0
2017-06-06 15:40:00,60.18,60.18,60.15,60.15,27382.0,56.6545,56.6545,56.6263,56.6263,27382.0
2017-06-06 15:45:00,60.15,60.15,60.12,60.12,38614.0,56.6263,56.6263,56.598,56.598,38614.0
2017-06-06 15:50:00,60.13,60.17,60.11,60.12,56222.0,56.6074,56.6451,56.5886,56.598,56222.0
2017-06-06 15:55:00,60.12,60.14,60.1,60.1,154032.0,56.598,56.6169,56.5792,56.5792,154032.0
2017-06-07 09:30:00,60.26,60.37,59.98,59.99,24435.0,56.7298,56.8334,56.4662,56.4756,24435.0
2017-06-07 09:35:00,60.02,60.23,60.01,60.12,6122.0,56.5039,56.7016,56.4945,56.598,6122.0
2017-06-07 09:40:00,60.16,60.23,60.13,60.2,5102.0,56.6357,56.7016,56.6074,56.6733,5102.0
2017-06-07 09:45:00,60.2,60.24,60.16,60.22,6485.0,56.6733,56.711,56.6357,56.6922,6485.0
2017-06-07 09:50:00,60.21,60.23,60.13,60.2,7950.0,56.6828,56.7016,56.6074,56.6733,7950.0
2017-06-07 09:55:00,60.19,60.25,60.14,60.22,13313.0,56.6639,56.7204,56.6169,56.6922,13313.0
2017-06-07 10:00:00,60.23,60.27,60.14,60.21,25177.0,56.7016,56.7392,56.6169,56.6828,25177.0
2017-06-07 10:05:00,60.21,60.35,60.2,60.31,45510.0,56.6828,56.8146,56.6733,56.7769,45510.0
2017-06-07 10:10:00,60.3,60.32,60.21,60.22,22343.0,56.7675,56.7863,56.6828,56.6922,22343.0
2017-06-07 10:15:00,60.21,60.22,60.16,60.22,26922.0,56.6828,56.6922,56.6357,56.6922,26922.0
2017-06-07 10:20:00,60.23,60.23,60.19,60.21,22057.0,56.7016,56.7016,56.6639,56.6828,22057.0
2017-06-07 10:25:00,60.21,60.22,60.16,60.19,18067.0,56.6828,56.6922,56.6357,56.6639,18067.0
2017-06-07 10:30:00,60.19,60.28,60.19,60.2,22814.0,56.6639,56.7487,56.6639,56.6733,22814.0
2017-06-07 10:35:00,60.19,60.23,60.19,60.19,9027.0,56.6639,56.7016,56.6639,56.6639,9027.0
2017-06-07 10:40:00,60.17,60.21,60.11,60.15,9372.0,56.6451,56.6828,56.5886,56.6263,9372.0
2017-06-07 10:45:00,60.16,60.21,60.14,60.2,8813.0,56.6357,56.6828,56.6169,56.6733,8813.0
2017-06-07 10:50:00,60.2,60.21,60.17,60.21,6857.0,56.6733,56.6828,56.6451,56.6828,6857.0
2017-06-07 10:55:00,60.21,60.21,60.16,60.19,5769.0,56.6828,56.6828,56.6357,56.6639,5769.0
2017-06-07 11:00:00,60.18,60.2,60.17,60.19,19644.0,56.6545,56.6733,56.6451,56.6639,19644.0
2017-06-07 11:05:00,60.2,60.21,60.17,60.2,13164.0,56.6733,56.6828,56.6451,56.6733,13164.0
2017-06-07 11:10:00,60.2,60.24,60.18,60.2,13667.0,56.6733,56.711,56.6545,56.6733,13667.0
2017-06-07 11:15:00,60.2,60.22,60.19,60.22,41569.0,56.6733,56.6922,56.6639,56.6922,41569.0
2017-06-07 11:20:00,60.22,60.22,60.19,60.21,44526.0,56.6922,56.6922,56.6639,56.6828,44526.0
2017-06-07 11:25:00,60.22,60.22,60.19,60.22,12351.0,56.6922,56.6922,56.6639,56.6922,12351.0
2017-06-07 11:30:00,60.22,60.27,60.19,60.27,18376.0,56.6922,56.7392,56.6639,56.7392,18376.0
2017-06-07 11:35:00,60.28,60.29,60.27,60.27,3990.0,56.7487,56.7581,56.7392,56.7392,3990.0
2017-06-07 11:40:00,60.27,60.34,60.27,60.34,6948.0,56.7392,56.8051,56.7392,56.8051,6948.0
2017-06-07 11:45:00,60.34,60.37,60.31,60.33,8821.0,56.8051,56.8334,56.7769,56.7957,8821.0
2017-06-07 11:50:00,60.35,60.36,60.33,60.33,3550.0,56.8146,56.824,56.7957,56.7957,3550.0
2017-06-07 11:55:00,60.33,60.33,60.28,60.29,6629.0,56.7957,56.7957,56.7487,56.7581,6629.0
2017-06-07 12:00:00,60.28,60.28,60.21,60.22,5300.0,56.7487,56.7487,56.6828,56.6922,5300.0
2017-06-07 12:05:00,60.21,60.24,60.2,60.22,5699.0,56.6828,56.711,56.6733,56.6922,5699.0
2017-06-07 12:10:00,60.21,60.21,60.2,60.2,2600.0,56.6828,56.6828,56.6733,56.6733,2600.0
2017-06-07 12:15:00,60.21,60.24,60.2,60.23,5789.0,56.6828,56.711,56.6733,56.7016,5789.0
2017-06-07 12:20:00,60.24,60.27,60.23,60.27,10934.0,56.711,56.7392,56.7016,56.7392,10934.0
2017-06-07 12:25:00,60.27,60.27,60.24,60.25,12702.0,56.7392,56.7392,56.711,56.7204,12702.0
2017-06-07 12:30:00,60.25,60.26,60.23,60.25,12050.0,56.7204,56.7298,56.7016,56.7204,12050.0
2017-06-07 12:35:00,60.24,60.28,60.24,60.28,3900.0,56.711,56.7487,56.711,56.7487,3900.0
2017-06-07 12:40:00,60.28,60.28,60.26,60.27,3709.0,56.7487,56.7487,56.7298,56.7392,3709.0
2017-06-07 12:45:00,60.26,60.27,60.2,60.21,17516.0,56.7298,56.7392,56.6733,56.6828,17516.0
2017-06-07 12:50:00,60.2,60.21,60.17,60.2,14172.0,56.6733,56.6828,56.6451,56.6733,14172.0
2017-06-07 12:55:00,60.21,60.29,60.21,60.27,16743.0,56.6828,56.7581,56.6828,56.7392,16743.0
2017-06-07 13:00:00,60.27,60.33,60.27,60.32,18528.0,56.7392,56.7957,56.7392,56.7863,18528.0
2017-06-07 13:05:00,60.32,60.33,60.31,60.31,4735.0,56.7863,56.7957,56.7769,56.7769,4735.0
2017-06-07 13:10:00,60.31,60.35,60.3,60.32,4514.0,56.7769,56.8146,56.7675,56.7863,4514.0
2017-06-07 13:15:00,60.32,60.33,60.25,60.27,131987.0,56.7863,56.7957,56.7204,56.7392,131987.0
2017-06-07 13:20:00,60.27,60.35,60.24,60.34,9438.0,56.7392,56.8146,56.711,56.8051,9438.0
2017-06-07 13:25:00,60.34,60.35,60.32,60.33,3650.0,56.8051,56.8146,56.7863,56.7957,3650.0
2017-06-07 13:30:00,60.32,60.33,60.31,60.32,4944.0,56.7863,56.7957,56.7769,56.7863,4944.0
2017-06-07 13:35:00,60.32,60.34,60.32,60.32,4055.0,56.7863,56.8051,56.7863,56.7863,4055.0
2017-06-07 13:40:00,60.31,60.34,60.3,60.31,5292.0,56.7769,56.8051,56.7675,56.7769,5292.0
2017-06-07 13:45:00,60.31,60.33,60.31,60.33,6640.0,56.7769,56.7957,56.7769,56.7957,6640.0
2017-06-07 13:50:00,60.33,60.33,60.32,60.33,2916.0,56.7957,56.7957,56.7863,56.7957,2916.0
2017-06-07 13:55:00,60.33,60.38,60.32,60.38,7937.0,56.7957,56.8428,56.7863,56.8428,7937.0
2017-06-07 14:00:00,60.38,60.38,60.36,60.38,9181.0,56.8428,56.8428,56.824,56.8428,9181.0
2017-06-07 14:05:00,60.39,60.44,60.38,60.4,11381.0,56.8522,56.8993,56.8428,56.8616,11381.0
2017-06-07 14:10:00,60.4,60.41,60.37,60.39,8972.0,56.8616,56.871,56.8334,56.8522,8972.0
2017-06-07 14:15:00,60.4,60.4,60.38,60.39,5890.0,56.8616,56.8616,56.8428,56.8522,5890.0
2017-06-07 14:20:00,60.39,60.42,60.39,60.42,6817.0,56.8522,56.8805,56.8522,56.8805,6817.0
2017-06-07 14:25:00,60.42,60.47,60.41,60.46,8152.0,56.8805,56.9275,56.871,56.9181,8152.0
2017-06-07 14:30:00,60.45,60.46,60.43,60.46,9001.0,56.9087,56.9181,56.8899,56.9181,9001.0
2017-06-07 14:35:00,60.46,60.47,60.46,60.46,7665.0,56.9181,56.9275,56.9181,56.9181,7665.0
2017-06-07 14:40:00,60.46,60.46,60.45,60.46,4307.0,56.9181,56.9181,56.9087,56.9181,4307.0
2017-06-07 14:45:00,60.46,60.51,60.45,60.5,26942.0,56.9181,56.9652,56.9087,56.9558,26942.0
2017-06-07 14:50:00,60.5,60.55,60.5,60.53,9465.0,56.9558,57.0028,56.9558,56.984,9465.0
2017-06-07 14:55:00,60.53,60.53,60.52,60.53,6032.0,56.984,56.984,56.9746,56.984,6032.0
2017-06-07 15:00:00,60.54,60.55,60.5,60.52,19898.0,56.9934,57.0028,56.9558,56.9746,19898.0
2017-06-07 15:05:00,60.53,60.59,60.53,60.57,22329.0,56.984,57.0405,56.984,57.0217,22329.0
2017-06-07 15:10:00,60.56,60.64,60.56,60.63,26168.0,57.0123,57.0876,57.0123,57.0782,26168.0
2017-06-07 15:15:00,60.63,60.64,60.56,60.58,33404.0,57.0782,57.0876,57.0123,57.0311,33404.0
2017-06-07 15:20:00,60.58,60.63,60.57,60.62,15407.0,57.0311,57.0782,57.0217,57.0687,15407.0
2017-06-07 15:25:00,60.62,60.65,60.61,60.65,12821.0,57.0687,57.097,57.0593,57.097,12821.0
2017-06-07 15:30:00,60.65,60.67,60.64,60.67,20004.0,57.097,57.1158,57.0876,57.1158,20004.0
2017-06-07 15:35:00,60.66,60.67,60.6,60.65,27565.0,57.1064,57.1158,57.0499,57.097,27565.0
2017-06-07 15:40:00,60.64,60.7,60.64,60.7,28464.0,57.0876,57.1441,57.0876,57.1441,28464.0
2017-06-07 15:45:00,60.7,60.77,60.69,60.75,53847.0,57.1441,57.21,57.1346,57.1911,53847.0
2017-06-07 15:50:00,60.75,60.76,60.66,60.68,50776.0,57.1911,57.2005,57.1064,57.1252,50776.0
2017-06-07 15:55:00,60.68,60.68,60.61,60.63,61995.0,57.1252,57.1252,57.0593,57.0782,61995.0
2017-06-08 09:30:00,60.62,60.73,60.52,60.53,44558.0,57.0687,57.1723,56.9746,56.984,44558.0
2017-06-08 09:35:00,60.6,60.64,60.45,60.51,14737.0,57.0499,57.0876,56.9087,56.9652,14737.0
2017-06-08 09:40:00,60.52,60.52,60.41,60.47,6893.0,56.9746,56.9746,56.871,56.9275,6893.0
2017-06-08 09:45:00,60.46,60.47,60.37,60.38,16356.0,56.9181,56.9275,56.8334,56.8428,16356.0
2017-06-08 09:50:00,60.38,60.38,60.24,60.28,17400.0,56.8428,56.8428,56.711,56.7487,17400.0
2017-06-08 09:55:00,60.27,60.28,60.16,60.27,10657.0,56.7392,56.7487,56.6357,56.7392,10657.0
2017-06-08 10:00:00,60.27,60.41,60.25,60.4,18537.0,56.7392,56.871,56.7204,56.8616,18537.0
2017-06-08 10:05:00,60.39,60.44,60.34,60.34,17500.0,56.8522,56.8993,56.8051,56.8051,17500.0
2017-06-08 10:10:00,60.34,60.4,60.29,60.31,20854.0,56.8051,56.8616,56.7581,56.7769,20854.0
2017-06-08 10:15:00,60.31,60.33,60.23,60.33,8752.0,56.7769,56.7957,56.7016,56.7957,8752.0
2017-06-08 10:20:00,60.32,60.32,60.13,60.18,6663.0,56.7863,56.7863,56.6074,56.6545,6663.0
2017-06-08 10:25:00,60.16,60.16,60.07,60.09,7338.0,56.6357,56.6357,56.551,56.5698,7338.0
2017-06-08 10:30:00,60.07,60.15,59.98,60.15,34731.0,56.551,56.6263,56.4662,56.6263,34731.0
2017-06-08 10:35:00,60.16,60.23,60.1,60.17,71074.0,56.6357,56.7016,56.5792,56.6451,71074.0
2017-06-08 10:40:00,60.17,60.18,60.09,60.1,10292.0,56.6451,56.6545,56.5698,56.5792,10292.0
2017-06-08 10:45:00,60.1,60.15,60.07,60.15,10622.0,56.5792,56.6263,56.551,56.6263,10622.0
2017-06-08 10:50:00,60.13,60.2,60.11,60.16,396252.0,56.6074,56.6733,56.5886,56.6357,396252.0
2017-06-08 10:55:00,60.15,60.15,60.03,60.1,36840.0,56.6263,56.6263,56.5133,56.5792,36840.0
2017-06-08 11:00:00,60.1,60.18,60.03,60.1,581156.0,56.5792,56.6545,56.5133,56.5792,581156.0
2017-06-08 11:05:00,60.1,60.2,60.04,60.16,50194.0,56.5792,56.6733,56.5227,56.6357,50194.0
2017-06-08 11:10:00,60.16,60.25,60.16,60.19,63664.0,56.6357,56.7204,56.6357,56.6639,63664.0
2017-06-08 11:15:00,60.19,60.27,60.16,60.19,25788.0,56.6639,56.7392,56.6357,56.6639,25788.0
2017-06-08 11:20:00,60.17,60.22,60.11,60.13,24929.0,56.6451,56.6922,56.5886,56.6074,24929.0
2017-06-08 11:25:00,60.13,60.21,60.08,60.08,12875.0,56.6074,56.6828,56.5604,56.5604,12875.0
2017-06-08 11:30:00,60.07,60.1,60.03,60.06,23964.0,56.551,56.5792,56.5133,56.5415,23964.0
2017-06-08 11:35:00,60.07,60.1,60.05,60.06,8032.0,56.551,56.5792,56.5321,56.5415,8032.0
2017-06-08 11:40:00,60.05,60.14,60.05,60.1,31088.0,56.5321,56.6169,56.5321,56.5792,31088.0
2017-06-08 11:45:00,60.1,60.17,60.06,60.09,88368.0,56.5792,56.6451,56.5415,56.5698,88368.0
2017-06-08 11:50:00,60.1,60.16,60.05,60.16,15933.0,56.5792,56.6357,56.5321,56.6357,15933.0
2017-06-08 11:55:00,60.17,60.18,60.07,60.1,13713.0,56.6451,56.6545,56.551,56.5792,13713.0
2017-06-08 12:00:00,60.11,60.15,60.11,60.14,7936.0,56.5886,56.6263,56.5886,56.6169,7936.0
2017-06-08 12:05:00,60.15,60.16,60.13,60.14,9772.0,56.6263,56.6357,56.6074,56.6169,9772.0
2017-06-08 12:10:00,60.14,60.15,60.11,60.12,13905.0,56.6169,56.6263,56.5886,56.598,13905.0
2017-06-08 12:15:00,60.12,60.17,60.11,60.17,14286.0,56.598,56.6451,56.5886,56.6451,14286.0
2017-06-08 12:20:00,60.17,60.18,60.1,60.12,16485.0,56.6451,56.6545,56.5792,56.598,16485.0
2017-06-08 12:25:00,60.13,60.13,60.04,60.05,7272.0,56.6074,56.6074,56.5227,56.5321,7272.0
2017-06-08 12:30:00,60.04,60.08,60.03,60.03,7515.0,56.5227,56.5604,56.5133,56.5133,7515.0
2017-06-08 12:35:00,60.05,60.05,59.98,59.98,14850.0,56.5321,56.5321,56.4662,56.4662,14850.0
2017-06-08 12:40:00,59.99,60.01,59.95,59.95,8497.0,56.4756,56.4945,56.438,56.438,8497.0
2017-06-08 12:45:00,59.96,59.96,59.9,59.92,8488.0,56.4474,56.4474,56.3909,56.4097,8488.0
2017-06-08 12:50:00,59.92,59.94,59.89,59.93,10600.0,56.4097,56.4286,56.3815,56.4192,10600.0
2017-06-08 12:55:00,59.92,59.95,59.91,59.93,8517.0,56.4097,56.438,56.4003,56.4192,8517.0
2017-06-08 13:00:00,59.92,59.94,59.91,59.92,11184.0,56.4097,56.4286,56.4003,56.4097,11184.0
2017-06-08 13:05:00,59.92,59.93,59.9,59.91,10956.0,56.4097,56.4192,56.3909,56.4003,10956.0
2017-06-08 13:10:00,59.92,59.92,59.87,59.88,7731.0,56.4097,56.4097,56.3627,56.3721,7731.0
2017-06-08 13:15:00,59.88,59.89,59.85,59.85,16087.0,56.3721,56.3815,56.3438,56.3438,16087.0
2017-06-08 13:20:00,59.84,59.86,59.81,59.81,6768.0,56.3344,56.3533,56.3062,56.3062,6768.0
2017-06-08 13:25:00,59.8,59.81,59.71,59.74,20448.0,56.2968,56.3062,56.2121,56.2403,20448.0
2017-06-08 13:30:00,59.74,59.79,59.73,59.78,35059.0,56.2403,56.2874,56.2309,56.278,35059.0
2017-06-08 13:35:00,59.78,59.87,59.77,59.87,34339.0,56.278,56.3627,56.2685,56.3627,34339.0
2017-06-08 13:40:00,59.87,59.97,59.86,59.97,56407.0,56.3627,56.4568,56.3533,56.4568,56407.0
2017-06-08 13:45:00,59.98,60.0,59.85,59.95,57649.0,56.4662,56.4851,56.3438,56.438,57649.0
2017-06-08 13:50:00,59.97,59.97,59.91,59.92,14191.0,56.4568,56.4568,56.4003,56.4097,14191.0
2017-06-08 13:55:00,59.92,59.95,59.91,59.93,14536.0,56.4097,56.438,56.4003,56.4192,14536.0
2017-06-08 14:00:00,59.95,59.96,59.91,59.95,41505.0,56.438,56.4474,56.4003,56.438,41505.0
2017-06-08 14:05:00,59.95,59.95,59.92,59.95,14995.0,56.438,56.438,56.4097,56.438,14995.0
2017-06-08 14:10:00,59.95,59.96,59.87,59.89,78505.0,56.438,56.4474,56.3627,56.3815,78505.0
2017-06-08 14:15:00,59.89,59.9,59.85,59.85,17087.0,56.3815,56.3909,56.3438,56.3438,17087.0
2017-06-08 14:20:00,59.85,59.94,59.84,59.91,22113.0,56.3438,56.4286,56.3344,56.4003,22113.0
2017-06-08 14:25:00,59.92,59.93,59.86,59.87,11521.0,56.4097,56.4192,56.3533,56.3627,11521.0
2017-06-08 14:30:00,59.88,59.89,59.85,59.87,12420.0,56.3721,56.3815,56.3438,56.3627,12420.0
2017-06-08 14:35:00,59.87,59.96,59.86,59.94,77014.0,56.3627,56.4474,56.3533,56.4286,77014.0
2017-06-08 14:40:00,59.94,59.95,59.92,59.94,15265.0,56.4286,56.438,56.4097,56.4286,15265.0
2017-06-08 14:45:00,59.93,59.95,59.86,59.87,43711.0,56.4192,56.438,56.3533,56.3627,43711.0
2017-06-08 14:50:00,59.87,59.89,59.8,59.8,10614.0,56.3627,56.3815,56.2968,56.2968,10614.0
2017-06-08 14:55:00,59.8,59.83,59.8,59.81,12016.0,56.2968,56.325,56.2968,56.3062,12016.0
2017-06-08 15:00:00,59.82,59.99,59.81,59.96,69916.0,56.3156,56.4756,56.3062,56.4474,69916.0
2017-06-08 15:05:00,59.96,60.0,59.92,59.98,23378.0,56.4474,56.4851,56.4097,56.4662,23378.0
2017-06-08 15:10:00,59.98,60.0,59.95,59.99,17776.0,56.4662,56.4851,56.438,56.4756,17776.0
2017-06-08 15:15:00,59.99,60.01,59.95,60.0,21903.0,56.4756,56.4945,56.438,56.4851,21903.0
2017-06-08 15:20:00,60.01,60.09,60.01,60.09,16387.0,56.4945,56.5698,56.4945,56.5698,16387.0
2017-06-08 15:25:00,60.08,60.08,60.04,60.07,17856.0,56.5604,56.5604,56.5227,56.551,17856.0
2017-06-08 15:30:00,60.07,60.1,60.03,60.09,31684.0,56.551,56.5792,56.5133,56.5698,31684.0
2017-06-08 15:35:00,60.1,60.1,60.06,60.08,29530.0,56.5792,56.5792,56.5415,56.5604,29530.0
2017-06-08 15:40:00,60.08,60.15,60.08,60.11,48631.0,56.5604,56.6263,56.5604,56.5886,48631.0
2017-06-08 15:45:00,60.11,60.17,60.1,60.17,38794.0,56.5886,56.6451,56.5792,56.6451,38794.0
2017-06-08 15:50:00,60.17,60.2,60.15,60.18,64673.0,56.6451,56.6733,56.6263,56.6545,64673.0
2017-06-08 15:55:00,60.18,60.19,60.13,60.13,146774.0,56.6545,56.6639,56.6074,56.6074,146774.0
2017-06-09 09:30:00,60.31,60.45,60.23,60.25,16906.0,56.7769,56.9087,56.7016,56.7204,16906.0
2017-06-09 09:35:00,60.25,60.27,60.11,60.15,7466.0,56.7204,56.7392,56.5886,56.6263,7466.0
2017-06-09 09:40:00,60.16,60.28,60.12,60.28,12406.0,56.6357,56.7487,56.598,56.7487,12406.0
2017-06-09 09:45:00,60.29,60.44,60.28,60.36,25306.0,56.7581,56.8993,56.7487,56.824,25306.0
2017-06-09 09:50:00,60.36,60.4,60.3,60.3,13425.0,56.824,56.8616,56.7675,56.7675,13425.0
2017-06-09 09:55:00,60.29,60.33,60.24,60.26,10258.0,56.7581,56.7957,56.711,56.7298,10258.0
2017-06-09 10:00:00,60.27,60.4,60.26,60.4,22426.0,56.7392,56.8616,56.7298,56.8616,22426.0
2017-06-09 10:05:00,60.39,60.4,60.25,60.28,19835.0,56.8522,56.8616,56.7204,56.7487,19835.0
2017-06-09 10:10:00,60.28,60.3,60.15,60.18,32730.0,56.7487,56.7675,56.6263,56.6545,32730.0
2017-06-09 10:15:00,60.18,60.29,60.18,60.29,24055.0,56.6545,56.7581,56.6545,56.7581,24055.0
2017-06-09 10:20:00,60.29,60.3,60.27,60.3,9580.0,56.7581,56.7675,56.7392,56.7675,9580.0
2017-06-09 10:25:00,60.3,60.33,60.29,60.3,9573.0,56.7675,56.7957,56.7581,56.7675,9573.0
2017-06-09 10:30:00,60.3,60.37,60.28,60.29,29230.0,56.7675,56.8334,56.7487,56.7581,29230.0
2017-06-09 10:35:00,60.29,60.3,60.19,60.21,15631.0,56.7581,56.7675,56.6639,56.6828,15631.0
2017-06-09 10:40:00,60.21,60.23,60.17,60.23,9492.0,56.6828,56.7016,56.6451,56.7016,9492.0
2017-06-09 10:45:00,60.23,60.24,60.18,60.18,9048.0,56.7016,56.711,56.6545,56.6545,9048.0
2017-06-09 10:50:00,60.18,60.19,60.1,60.14,20473.0,56.6545,56.6639,56.5792,56.6169,20473.0
2017-06-09 10:55:00,60.14,60.15,60.07,60.09,11228.0,56.6169,56.6263,56.551,56.5698,11228.0
2017-06-09 11:00:00,60.09,60.13,60.09,60.09,9028.0,56.5698,56.6074,56.5698,56.5698,9028.0
2017-06-09 11:05:00,60.1,60.15,60.09,60.15,9597.0,56.5792,56.6263,56.5698,56.6263,9597.0
2017-06-09 11:10:00,60.16,60.17,60.09,60.09,10802.0,56.6357,56.6451,56.5698,56.5698,10802.0
2017-06-09 11:15:00,60.09,60.12,60.08,60.09,8738.0,56.5698,56.598,56.5604,56.5698,8738.0
2017-06-09 11:20:00,60.09,60.11,60.06,60.07,10840.0,56.5698,56.5886,56.5415,56.551,10840.0
2017-06-09 11:25:00,60.07,60.12,60.07,60.12,7407.0,56.551,56.598,56.551,56.598,7407.0
2017-06-09 11:30:00,60.12,60.13,60.09,60.09,12068.0,56.598,56.6074,56.5698,56.5698,12068.0
2017-06-09 11:35:00,60.1,60.14,60.09,60.12,13859.0,56.5792,56.6169,56.5698,56.598,13859.0
2017-06-09 11:40:00,60.13,60.14,60.08,60.11,13465.0,56.6074,56.6169,56.5604,56.5886,13465.0
2017-06-09 11:45:00,60.11,60.12,60.1,60.1,4977.0,56.5886,56.598,56.5792,56.5792,4977.0
2017-06-09 11:50:00,60.1,60.16,60.1,60.16,10761.0,56.5792,56.6357,56.5792,56.6357,10761.0
2017-06-09 11:55:00,60.16,60.17,60.13,60.14,7984.0,56.6357,56.6451,56.6074,56.6169,7984.0
2017-06-09 12:00:00,60.15,60.16,60.13,60.15,12461.0,56.6263,56.6357,56.6074,56.6263,12461.0
2017-06-09 12:05:00,60.15,60.18,60.13,60.16,7011.0,56.6263,56.6545,56.6074,56.6357,7011.0
2017-06-09 12:10:00,60.15,60.16,60.1,60.11,11187.0,56.6263,56.6357,56.5792,56.5886,11187.0
2017-06-09 12:15:00,60.1,60.11,60.08,60.08,7695.0,56.5792,56.5886,56.5604,56.5604,7695.0
2017-06-09 12:20:00,60.1,60.11,60.08,60.08,7410.0,56.5792,56.5886,56.5604,56.5604,7410.0
2017-06-09 12:25:00,60.08,60.08,60.04,60.05,7508.0,56.5604,56.5604,56.5227,56.5321,7508.0
2017-06-09 12:30:00,60.06,60.06,60.02,60.02,5964.0,56.5415,56.5415,56.5039,56.5039,5964.0
2017-06-09 12:35:00,60.02,60.03,59.96,60.0,11905.0,56.5039,56.5133,56.4474,56.4851,11905.0
2017-06-09 12:40:00,60.0,60.07,60.0,60.05,5186.0,56.4851,56.551,56.4851,56.5321,5186.0
2017-06-09 12:45:00,60.04,60.04,60.01,60.02,2300.0,56.5227,56.5227,56.4945,56.5039,2300.0
2017-06-09 12:50:00,60.02,60.05,60.01,60.03,5943.0,56.5039,56.5321,56.4945,56.5133,5943.0
2017-06-09 12:55:00,60.04,60.06,60.03,60.03,4079.0,56.5227,56.5415,56.5133,56.5133,4079.0
2017-06-09 13:00:00,60.03,60.09,60.03,60.05,6349.0,56.5133,56.5698,56.5133,56.5321,6349.0
2017-06-09 13:05:00,60.06,60.06,59.99,60.02,8120.0,56.5415,56.5415,56.4756,56.5039,8120.0
2017-06-09 13:10:00,60.01,60.01,59.92,59.94,10349.0,56.4945,56.4945,56.4097,56.4286,10349.0
2017-06-09 13:15:00,59.95,59.96,59.9,59.93,9900.0,56.438,56.4474,56.3909,56.4192,9900.0
2017-06-09 13:20:00,59.93,60.03,59.93,60.03,6096.0,56.4192,56.5133,56.4192,56.5133,6096.0
2017-06-09 13:25:00,60.02,60.06,60.02,60.06,9542.0,56.5039,56.5415,56.5039,56.5415,9542.0
2017-06-09 13:30:00,60.05,60.07,60.03,60.03,7929.0,56.5321,56.551,56.5133,56.5133,7929.0
2017-06-09 13:35:00,60.02,60.04,59.92,59.93,14017.0,56.5039,56.5227,56.4097,56.4192,14017.0
2017-06-09 13:40:00,59.94,60.01,59.92,60.01,13216.0,56.4286,56.4945,56.4097,56.4945,13216.0
2017-06-09 13:45:00,60.0,60.01,59.94,59.96,13771.0,56.4851,56.4945,56.4286,56.4474,13771.0
2017-06-09 13:50:00,59.97,60.01,59.92,59.92,15225.0,56.4568,56.4945,56.4097,56.4097,15225.0
2017-06-09 13:55:00,59.93,59.94,59.87,59.87,30135.0,56.4192,56.4286,56.3627,56.3627,30135.0
2017-06-09 14:00:00,59.87,59.97,59.87,59.96,9843.0,56.3627,56.4568,56.3627,56.4474,9843.0
2017-06-09 14:05:00,59.97,59.98,59.92,59.92,8302.0,56.4568,56.4662,56.4097,56.4097,8302.0
2017-06-09 14:10:00,59.91,59.91,59.84,59.89,12692.0,56.4003,56.4003,56.3344,56.3815,12692.0
2017-06-09 14:15:00,59.89,59.9,59.85,59.89,10163.0,56.3815,56.3909,56.3438,56.3815,10163.0
2017-06-09 14:20:00,59.89,59.94,59.86,59.9,11282.0,56.3815,56.4286,56.3533,56.3909,11282.0
2017-06-09 14:25:00,59.89,59.9,59.84,59.86,8037.0,56.3815,56.3909,56.3344,56.3533,8037.0
2017-06-09 14:30:00,59.85,59.85,59.74,59.78,13726.0,56.3438,56.3438,56.2403,56.278,13726.0
2017-06-09 14:35:00,59.78,59.78,59.67,59.71,16787.0,56.278,56.278,56.1744,56.2121,16787.0
2017-06-09 14:40:00,59.72,59.73,59.44,59.48,48668.0,56.2215,56.2309,55.9579,55.9955,48668.0
2017-06-09 14:45:00,59.48,59.48,59.32,59.33,60811.0,55.9955,55.9955,55.8449,55.8543,60811.0
2017-06-09 14:50:00,59.31,59.34,59.23,59.34,60204.0,55.8355,55.8637,55.7602,55.8637,60204.0
2017-06-09 14:55:00,59.35,59.36,59.25,59.25,42717.0,55.8731,55.8826,55.779,55.779,42717.0
2017-06-09 15:00:00,59.27,59.46,59.24,59.42,44537.0,55.7978,55.9767,55.7696,55.939,44537.0
2017-06-09 15:05:00,59.42,59.46,59.35,59.46,34649.0,55.939,55.9767,55.8731,55.9767,34649.0
2017-06-09 15:10:00,59.46,59.5,59.39,59.4,37363.0,55.9767,56.0144,55.9108,55.9202,37363.0
2017-06-09 15:15:00,59.4,59.44,59.34,59.44,44854.0,55.9202,55.9579,55.8637,55.9579,44854.0
2017-06-09 15:20:00,59.43,59.44,59.33,59.41,42377.0,55.9485,55.9579,55.8543,55.9296,42377.0
2017-06-09 15:25:00,59.43,59.43,59.33,59.42,40941.0,55.9485,55.9485,55.8543,55.939,40941.0
2017-06-09 15:30:00,59.42,59.42,59.28,59.3,58306.0,55.939,55.939,55.8072,55.8261,58306.0
2017-06-09 15:35:00,59.3,59.35,59.29,59.3,60020.0,55.8261,55.8731,55.8167,55.8261,60020.0
2017-06-09 15:40:00,59.3,59.3,59.13,59.19,86292.0,55.8261,55.8261,55.666,55.7225,86292.0
2017-06-09 15:45:00,59.2,59.26,59.15,59.17,106010.0,55.7319,55.7884,55.6849,55.7037,106010.0
2017-06-09 15:50:00,59.18,59.23,59.17,59.22,180199.0,55.7131,55.7602,55.7037,55.7508,180199.0
2017-06-09 15:55:00,59.22,59.23,59.17,59.21,287174.0,55.7508,55.7602,55.7037,55.7413,287174.0
2017-06-12 09:30:00,59.14,59.41,59.02,59.14,18974.0,55.6754,55.9296,55.5625,55.6754,18974.0
2017-06-12 09:35:00,59.09,59.16,58.92,58.92,8743.0,55.6284,55.6943,55.4683,55.4683,8743.0
2017-06-12 09:40:00,58.88,58.88,58.64,58.7,13543.0,55.4307,55.4307,55.2047,55.2612,13543.0
2017-06-12 09:45:00,58.7,58.75,58.6,58.68,16535.0,55.2612,55.3083,55.1671,55.2424,16535.0
2017-06-12 09:50:00,58.69,58.71,58.27,58.29,39719.0,55.2518,55.2706,54.8564,54.8752,39719.0
2017-06-12 09:55:00,58.29,58.38,58.22,58.3,41754.0,54.8752,54.96,54.8093,54.8847,41754.0
2017-06-12 10:00:00,58.31,58.37,58.27,58.32,38494.0,54.8941,54.9506,54.8564,54.9035,38494.0
2017-06-12 10:05:00,58.34,58.36,58.12,58.2,28111.0,54.9223,54.9411,54.7152,54.7905,28111.0
2017-06-12 10:10:00,58.19,58.22,58.12,58.12,76506.0,54.7811,54.8093,54.7152,54.7152,76506.0
2017-06-12 10:15:00,58.13,58.24,58.1,58.16,42022.0,54.7246,54.8282,54.6964,54.7529,42022.0
2017-06-12 10:20:00,58.19,58.2,58.01,58.15,41340.0,54.7811,54.7905,54.6116,54.7434,41340.0
2017-06-12 10:25:00,58.14,58.16,57.95,57.97,35991.0,54.734,54.7529,54.5552,54.574,35991.0
2017-06-12 10:30:00,57.97,58.03,57.92,57.96,42181.0,54.574,54.6305,54.5269,54.5646,42181.0
2017-06-12 10:35:00,57.97,58.17,57.96,58.11,84738.0,54.574,54.7623,54.5646,54.7058,84738.0
2017-06-12 10:40:00,58.1,58.43,58.03,58.4,52798.0,54.6964,55.007,54.6305,54.9788,52798.0
2017-06-12 10:45:00,58.4,58.56,58.32,58.56,41327.0,54.9788,55.1294,54.9035,55.1294,41327.0
2017-06-12 10:50:00,58.54,58.61,58.52,58.53,9855.0,55.1106,55.1765,55.0918,55.1012,9855.0
2017-06-12 10:55:00,58.52,58.53,58.33,58.41,51614.0,55.0918,55.1012,54.9129,54.9882,51614.0
2017-06-12 11:00:00,58.43,58.43,58.3,58.38,74987.0,55.007,55.007,54.8847,54.96,74987.0
2017-06-12 11:05:00,58.38,58.38,58.26,58.3,35867.0,54.96,54.96,54.847,54.8847,35867.0
2017-06-12 11:10:00,58.31,58.38,58.28,58.38,59337.0,54.8941,54.96,54.8658,54.96,59337.0
2017-06-12 11:15:00,58.37,58.46,58.33,58.41,72485.0,54.9506,55.0353,54.9129,54.9882,72485.0
2017-06-12 11:20:00,58.42,58.46,58.34,58.35,39330.0,54.9976,55.0353,54.9223,54.9317,39330.0
2017-06-12 11:25:00,58.38,58.46,58.33,58.39,46594.0,54.96,55.0353,54.9129,54.9694,46594.0
2017-06-12 11:30:00,58.4,58.54,58.38,58.49,25612.0,54.9788,55.1106,54.96,55.0635,25612.0
2017-06-12 11:35:00,58.48,58.53,58.48,58.5,13320.0,55.0541,55.1012,55.0541,55.0729,13320.0
2017-06-12 11:40:00,58.49,58.51,58.41,58.41,14138.0,55.0635,55.0824,54.9882,54.9882,14138.0
2017-06-12 11:45:00,58.41,58.48,58.39,58.44,34944.0,54.9882,55.0541,54.9694,55.0165,34944.0
2017-06-12 11:50:00,58.45,58.49,58.39,58.43,20417.0,55.0259,55.0635,54.9694,55.007,20417.0
2017-06-12 11:55:00,58.44,58.5,58.39,58.48,30602.0,55.0165,55.0729,54.9694,55.0541,30602.0
2017-06-12 12:00:00,58.47,58.49,58.45,58.47,12018.0,55.0447,55.0635,55.0259,55.0447,12018.0
2017-06-12 12:05:00,58.46,58.48,58.41,58.46,18322.0,55.0353,55.0541,54.9882,55.0353,18322.0
2017-06-12 12:10:00,58.47,58.48,58.43,58.47,16565.0,55.0447,55.0541,55.007,55.0447,16565.0
2017-06-12 12:15:00,58.46,58.48,58.43,58.45,17453.0,55.0353,55.0541,55.007,55.0259,17453.0
2017-06-12 12:20:00,58.47,58.48,58.41,58.42,11852.0,55.0447,55.0541,54.9882,54.9976,11852.0
2017-06-12 12:25:00,58.42,58.46,58.4,58.42,12303.0,54.9976,55.0353,54.9788,54.9976,12303.0
2017-06-12 12:30:00,58.44,58.49,58.42,58.46,30367.0,55.0165,55.0635,54.9976,55.0353,30367.0
2017-06-12 12:35:00,58.47,58.47,58.43,58.45,10600.0,55.0447,55.0447,55.007,55.0259,10600.0
2017-06-12 12:40:00,58.46,58.48,58.44,58.46,32986.0,55.0353,55.0541,55.0165,55.0353,32986.0
2017-06-12 12:45:00,58.46,58.47,58.44,58.46,10896.0,55.0353,55.0447,55.0165,55.0353,10896.0
2017-06-12 12:50:00,58.46,58.47,58.43,58.44,16858.0,55.0353,55.0447,55.007,55.0165,16858.0
2017-06-12 12:55:00,58.45,58.46,58.42,58.44,17987.0,55.0259,55.0353,54.9976,55.0165,17987.0
2017-06-12 13:00:00,58.44,58.45,58.39,58.41,12478.0,55.0165,55.0259,54.9694,54.9882,12478.0
2017-06-12 13:05:00,58.4,58.4,58.31,58.38,26250.0,54.9788,54.9788,54.8941,54.96,26250.0
2017-06-12 13:10:00,58.39,58.4,58.35,58.39,16150.0,54.9694,54.9788,54.9317,54.9694,16150.0
2017-06-12 13:15:00,58.4,58.42,58.35,58.36,20353.0,54.9788,54.9976,54.9317,54.9411,20353.0
2017-06-12 13:20:00,58.36,58.43,58.36,58.43,37759.0,54.9411,55.007,54.9411,55.007,37759.0
2017-06-12 13:25:00,58.43,58.48,58.43,58.46,32274.0,55.007,55.0541,55.007,55.0353,32274.0
2017-06-12 13:30:00,58.47,58.47,58.43,58.45,25575.0,55.0447,55.0447,55.007,55.0259,25575.0
2017-06-12 13:35:00,58.45,58.46,58.44,58.45,10020.0,55.0259,55.0353,55.0165,55.0259,10020.0
2017-06-12 13:40:00,58.46,58.46,58.43,58.45,18694.0,55.0353,55.0353,55.007,55.0259,18694.0
2017-06-12 13:45:00,58.45,58.6,58.41,58.59,54229.0,55.0259,55.1671,54.9882,55.1577,54229.0
2017-06-12 13:50:00,58.59,58.62,58.57,58.59,13744.0,55.1577,55.1859,55.1388,55.1577,13744.0
2017-06-12 13:55:00,58.59,58.6,58.55,58.58,17765.0,55.1577,55.1671,55.12,55.1482,17765.0
2017-06-12 14:00:00,58.59,58.61,58.58,58.58,17831.0,55.1577,55.1765,55.1482,55.1482,17831.0
2017-06-12 14:05:00,58.57,58.69,58.56,58.68,23070.0,55.1388,55.2518,55.1294,55.2424,23070.0
2017-06-12 14:10:00,58.67,58.75,58.66,58.73,20335.0,55.233,55.3083,55.2236,55.2895,20335.0
2017-06-12 14:15:00,58.73,58.79,58.73,58.73,14068.0,55.2895,55.3459,55.2895,55.2895,14068.0
2017-06-12 14:20:00,58.73,58.73,58.66,58.67,10785.0,55.2895,55.2895,55.2236,55.233,10785.0
2017-06-12 14:25:00,58.68,58.69,58.65,58.68,22117.0,55.2424,55.2518,55.2141,55.2424,22117.0
2017-06-12 14:30:00,58.69,58.75,58.69,58.73,21862.0,55.2518,55.3083,55.2518,55.2895,21862.0
2017-06-12 14:35:00,58.73,58.79,58.73,58.78,12403.0,55.2895,55.3459,55.2895,55.3365,12403.0
2017-06-12 14:40:00,58.77,58.8,58.73,58.8,11072.0,55.3271,55.3554,55.2895,55.3554,11072.0
2017-06-12 14:45:00,58.79,58.79,58.71,58.72,12342.0,55.3459,55.3459,55.2706,55.28,12342.0
2017-06-12 14:50:00,58.71,58.77,58.71,58.75,13827.0,55.2706,55.3271,55.2706,55.3083,13827.0
2017-06-12 14:55:00,58.75,58.78,58.74,58.78,11561.0,55.3083,55.3365,55.2989,55.3365,11561.0
2017-06-12 15:00:00,58.77,58.78,58.73,58.78,17634.0,55.3271,55.3365,55.2895,55.3365,17634.0
2017-06-12 15:05:00,58.78,58.85,58.77,58.83,23283.0,55.3365,55.4024,55.3271,55.3836,23283.0
2017-06-12 15:10:00,58.83,58.83,58.76,58.77,29231.0,55.3836,55.3836,55.3177,55.3271,29231.0
2017-06-12 15:15:00,58.76,58.79,58.75,58.76,11757.0,55.3177,55.3459,55.3083,55.3177,11757.0
2017-06-12 15:20:00,58.76,58.81,58.76,58.79,19479.0,55.3177,55.3648,55.3177,55.3459,19479.0
2017-06-12 15:25:00,58.78,58.79,58.74,58.78,21802.0,55.3365,55.3459,55.2989,55.3365,21802.0
2017-06-12 15:30:00,58.79,58.86,58.77,58.85,42301.0,55.3459,55.4118,55.3271,55.4024,42301.0
2017-06-12 15:35:00,58.86,58.94,58.85,58.94,51614.0,55.4118,55.4872,55.4024,55.4872,51614.0
2017-06-12 15:40:00,58.94,58.94,58.91,58.93,42577.0,55.4872,55.4872,55.4589,55.4777,42577.0
2017-06-12 15:45:00,58.93,58.98,58.92,58.93,68157.0,55.4777,55.5248,55.4683,55.4777,68157.0
2017-06-12 15:50:00,58.93,59.0,58.92,58.97,67284.0,55.4777,55.5436,55.4683,55.5154,67284.0
2017-06-12 15:55:00,58.97,59.02,58.96,59.0,103146.0,55.5154,55.5625,55.506,55.5436,103146.0
2017-06-13 09:30:00,59.07,59.16,58.93,59.08,14546.0,55.6095,55.6943,55.4777,55.619,14546.0
2017-06-13 09:35:00,59.08,59.12,59.0,59.04,5251.0,55.619,55.6566,55.5436,55.5813,5251.0
2017-06-13 09:40:00,59.05,59.19,59.04,59.19,6170.0,55.5907,55.7225,55.5813,55.7225,6170.0
2017-06-13 09:45:00,59.17,59.64,59.17,59.64,44801.0,55.7037,56.1462,55.7037,56.1462,44801.0
2017-06-13 09:50:00,59.64,59.64,59.45,59.47,26161.0,56.1462,56.1462,55.9673,55.9861,26161.0
2017-06-13 09:55:00,59.45,59.45,59.28,59.39,14029.0,55.9673,55.9673,55.8072,55.9108,14029.0
2017-06-13 10:00:00,59.39,59.44,59.31,59.36,14839.0,55.9108,55.9579,55.8355,55.8826,14839.0
2017-06-13 10:05:00,59.35,59.42,59.27,59.3,16242.0,55.8731,55.939,55.7978,55.8261,16242.0
2017-06-13 10:10:00,59.3,59.31,59.23,59.24,14068.0,55.8261,55.8355,55.7602,55.7696,14068.0
2017-06-13 10:15:00,59.23,59.27,59.17,59.22,39833.0,55.7602,55.7978,55.7037,55.7508,39833.0
2017-06-13 10:20:00,59.22,59.25,59.19,59.22,22559.0,55.7508,55.779,55.7225,55.7508,22559.0
2017-06-13 10:25:00,59.21,59.26,59.2,59.26,9200.0,55.7413,55.7884,55.7319,55.7884,9200.0
2017-06-13 10:30:00,59.26,59.32,59.24,59.26,18956.0,55.7884,55.8449,55.7696,55.7884,18956.0
2017-06-13 10:35:00,59.25,59.25,59.18,59.18,13872.0,55.779,55.779,55.7131,55.7131,13872.0
2017-06-13 10:40:00,59.19,59.2,59.09,59.16,18608.0,55.7225,55.7319,55.6284,55.6943,18608.0
2017-06-13 10:45:00,59.16,59.16,59.09,59.12,13914.0,55.6943,55.6943,55.6284,55.6566,13914.0
2017-06-13 10:50:00,59.13,59.14,58.99,59.01,23916.0,55.666,55.6754,55.5342,55.5531,23916.0
2017-06-13 10:55:00,59.02,59.07,59.01,59.07,19855.0,55.5625,55.6095,55.5531,55.6095,19855.0
2017-06-13 11:00:00,59.06,59.18,59.02,59.17,21322.0,55.6001,55.7131,55.5625,55.7037,21322.0
2017-06-13 11:05:00,59.18,59.22,59.17,59.18,12913.0,55.7131,55.7508,55.7037,55.7131,12913.0
2017-06-13 11:10:00,59.17,59.27,59.16,59.27,16484.0,55.7037,55.7978,55.6943,55.7978,16484.0
2017-06-13 11:15:00,59.27,59.36,59.25,59.36,8997.0,55.7978,55.8826,55.779,55.8826,8997.0
2017-06-13 11:20:00,59.36,59.38,59.32,59.38,12576.0,55.8826,55.9014,55.8449,55.9014,12576.0
2017-06-13 11:25:00,59.38,59.39,59.29,59.34,11172.0,55.9014,55.9108,55.8167,55.8637,11172.0
2017-06-13 11:30:00,59.33,59.35,59.29,59.3,10746.0,55.8543,55.8731,55.8167,55.8261,10746.0
2017-06-13 11:35:00,59.3,59.3,59.2,59.2,12730.0,55.8261,55.8261,55.7319,55.7319,12730.0
2017-06-13 11:40:00,59.2,59.3,59.2,59.23,8808.0,55.7319,55.8261,55.7319,55.7602,8808.0
2017-06-13 11:45:00,59.22,59.26,59.21,59.25,5607.0,55.7508,55.7884,55.7413,55.779,5607.0
2017-06-13 11:50:00,59.25,59.26,59.19,59.2,9964.0,55.779,55.7884,55.7225,55.7319,9964.0
2017-06-13 11:55:00,59.2,59.31,59.19,59.3,12662.0,55.7319,55.8355,55.7225,55.8261,12662.0
2017-06-13 12:00:00,59.3,59.36,59.29,59.35,21777.0,55.8261,55.8826,55.8167,55.8731,21777.0
2017-06-13 12:05:00,59.34,59.34,59.27,59.28,11788.0,55.8637,55.8637,55.7978,55.8072,11788.0
2017-06-13 12:10:00,59.29,59.29,59.27,59.27,5286.0,55.8167,55.8167,55.7978,55.7978,5286.0
2017-06-13 12:15:00,59.27,59.3,59.26,59.27,9608.0,55.7978,55.8261,55.7884,55.7978,9608.0
2017-06-13 12:20:00,59.26,59.27,59.2,59.22,12907.0,55.7884,55.7978,55.7319,55.7508,12907.0
2017-06-13 12:25:00,59.23,59.24,59.17,59.17,10523.0,55.7602,55.7696,55.7037,55.7037,10523.0
2017-06-13 12:30:00,59.17,59.2,59.16,59.16,8694.0,55.7037,55.7319,55.6943,55.6943,8694.0
2017-06-13 12:35:00,59.17,59.2,59.17,59.2,6466.0,55.7037,55.7319,55.7037,55.7319,6466.0
2017-06-13 12:40:00,59.2,59.28,59.2,59.27,10700.0,55.7319,55.8072,55.7319,55.7978,10700.0
2017-06-13 12:45:00,59.28,59.31,59.28,59.31,4825.0,55.8072,55.8355,55.8072,55.8355,4825.0
2017-06-13 12:50:00,59.32,59.32,59.27,59.29,7520.0,55.8449,55.8449,55.7978,55.8167,7520.0
2017-06-13 12:55:00,59.29,59.31,59.28,59.29,10069.0,55.8167,55.8355,55.8072,55.8167,10069.0
2017-06-13 13:00:00,59.3,59.31,59.27,59.29,7801.0,55.8261,55.8355,55.7978,55.8167,7801.0
2017-06-13 13:05:00,59.29,59.29,59.27,59.28,6300.0,55.8167,55.8167,55.7978,55.8072,6300.0
2017-06-13 13:10:00,59.27,59.36,59.27,59.35,12512.0,55.7978,55.8826,55.7978,55.8731,12512.0
2017-06-13 13:15:00,59.36,59.41,59.36,59.41,13443.0,55.8826,55.9296,55.8826,55.9296,13443.0
2017-06-13 13:20:00,59.41,59.46,59.4,59.46,15185.0,55.9296,55.9767,55.9202,55.9767,15185.0
2017-06-13 13:25:00,59.46,59.49,59.45,59.46,9188.0,55.9767,56.0049,55.9673,55.9767,9188.0
2017-06-13 13:30:00,59.47,59.48,59.44,59.48,10558.0,55.9861,55.9955,55.9579,55.9955,10558.0
2017-06-13 13:35:00,59.48,59.48,59.42,59.43,12403.0,55.9955,55.9955,55.939,55.9485,12403.0
2017-06-13 13:40:00,59.43,59.43,59.39,59.43,7603.0,55.9485,55.9485,55.9108,55.9485,7603.0
2017-06-13 13:45:00,59.42,59.42,59.36,59.41,7470.0,55.939,55.939,55.8826,55.9296,7470.0
2017-06-13 13:50:00,59.4,59.46,59.4,59.46,8622.0,55.9202,55.9767,55.9202,55.9767,8622.0
2017-06-13 13:55:00,59.45,59.47,59.43,59.44,12033.0,55.9673,55.9861,55.9485,55.9579,12033.0
2017-06-13 14:00:00,59.44,59.48,59.44,59.46,12823.0,55.9579,55.9955,55.9579,55.9767,12823.0
2017-06-13 14:05:00,59.47,59.5,59.46,59.46,17524.0,55.9861,56.0144,55.9767,55.9767,17524.0
2017-06-13 14:10:00,59.46,59.47,59.4,59.41,12767.0,55.9767,55.9861,55.9202,55.9296,12767.0
2017-06-13 14:15:00,59.41,59.41,59.35,59.35,14371.0,55.9296,55.9296,55.8731,55.8731,14371.0
2017-06-13 14:20:00,59.34,59.34,59.19,59.23,28228.0,55.8637,55.8637,55.7225,55.7602,28228.0
2017-06-13 14:25:00,59.23,59.23,59.16,59.2,21795.0,55.7602,55.7602,55.6943,55.7319,21795.0
2017-06-13 14:30:00,59.2,59.23,59.16,59.18,17413.0,55.7319,55.7602,55.6943,55.7131,17413.0
2017-06-13 14:35:00,59.17,59.23,59.17,59.23,10351.0,55.7037,55.7602,55.7037,55.7602,10351.0
2017-06-13 14:40:00,59.25,59.29,59.25,59.26,16101.0,55.779,55.8167,55.779,55.7884,16101.0
2017-06-13 14:45:00,59.26,59.35,59.25,59.34,18350.0,55.7884,55.8731,55.779,55.8637,18350.0
2017-06-13 14:50:00,59.34,59.34,59.27,59.27,18072.0,55.8637,55.8637,55.7978,55.7978,18072.0
2017-06-13 14:55:00,59.28,59.29,59.23,59.27,7959.0,55.8072,55.8167,55.7602,55.7978,7959.0
2017-06-13 15:00:00,59.26,59.27,59.2,59.2,14682.0,55.7884,55.7978,55.7319,55.7319,14682.0
2017-06-13 15:05:00,59.21,59.26,59.2,59.22,7386.0,55.7413,55.7884,55.7319,55.7508,7386.0
2017-06-13 15:10:00,59.21,59.21,59.17,59.17,9867.0,55.7413,55.7413,55.7037,55.7037,9867.0
2017-06-13 15:15:00,59.18,59.23,59.17,59.22,8592.0,55.7131,55.7602,55.7037,55.7508,8592.0
2017-06-13 15:20:00,59.23,59.26,59.22,59.25,18607.0,55.7602,55.7884,55.7508,55.779,18607.0
2017-06-13 15:25:00,59.24,59.36,59.24,59.35,16741.0,55.7696,55.8826,55.7696,55.8731,16741.0
2017-06-13 15:30:00,59.34,59.35,59.27,59.32,22960.0,55.8637,55.8731,55.7978,55.8449,22960.0
2017-06-13 15:35:00,59.32,59.34,59.28,59.31,21703.0,55.8449,55.8637,55.8072,55.8355,21703.0
2017-06-13 15:40:00,59.31,59.33,59.27,59.3,24701.0,55.8355,55.8543,55.7978,55.8261,24701.0
2017-06-13 15:45:00,59.31,59.35,59.31,59.34,40238.0,55.8355,55.8731,55.8355,55.8637,40238.0
2017-06-13 15:50:00,59.34,59.34,59.27,59.29,53250.0,55.8637,55.8637,55.7978,55.8167,53250.0
2017-06-13 15:55:00,59.29,59.3,59.24,59.29,93213.0,55.8167,55.8261,55.7696,55.8167,93213.0
2017-06-14 09:30:00,59.54,59.57,59.39,59.55,15116.0,56.052,56.0803,55.9108,56.0614,15116.0
2017-06-14 09:35:00,59.56,59.58,59.39,59.39,12060.0,56.0708,56.0897,55.9108,55.9108,12060.0
2017-06-14 09:40:00,59.39,59.42,59.34,59.38,2100.0,55.9108,55.939,55.8637,55.9014,2100.0
2017-06-14 09:45:00,59.38,59.47,59.38,59.46,6052.0,55.9014,55.9861,55.9014,55.9767,6052.0
2017-06-14 09:50:00,59.44,59.48,59.4,59.45,12248.0,55.9579,55.9955,55.9202,55.9673,12248.0
2017-06-14 09:55:00,59.47,59.56,59.46,59.53,16849.0,55.9861,56.0708,55.9767,56.0426,16849.0
2017-06-14 10:00:00,59.52,59.57,59.51,59.54,12402.0,56.0332,56.0803,56.0238,56.052,12402.0
2017-06-14 10:05:00,59.55,59.59,59.51,59.58,10183.0,56.0614,56.0991,56.0238,56.0897,10183.0
2017-06-14 10:10:00,59.58,59.61,59.52,59.57,11875.0,56.0897,56.1179,56.0332,56.0803,11875.0
2017-06-14 10:15:00,59.56,59.6,59.5,59.57,11089.0,56.0708,56.1085,56.0144,56.0803,11089.0
2017-06-14 10:20:00,59.56,59.59,59.54,59.57,5000.0,56.0708,56.0991,56.052,56.0803,5000.0
2017-06-14 10:25:00,59.58,59.6,59.56,59.57,4491.0,56.0897,56.1085,56.0708,56.0803,4491.0
2017-06-14 10:30:00,59.56,59.58,59.52,59.52,6060.0,56.0708,56.0897,56.0332,56.0332,6060.0
2017-06-14 10:35:00,59.5,59.52,59.45,59.47,3823.0,56.0144,56.0332,55.9673,55.9861,3823.0
2017-06-14 10:40:00,59.48,59.48,59.43,59.46,5100.0,55.9955,55.9955,55.9485,55.9767,5100.0
2017-06-14 10:45:00,59.47,59.5,59.45,59.49,7242.0,55.9861,56.0144,55.9673,56.0049,7242.0
2017-06-14 10:50:00,59.5,59.52,59.49,59.49,3600.0,56.0144,56.0332,56.0049,56.0049,3600.0
2017-06-14 10:55:00,59.48,59.53,59.44,59.53,8799.0,55.9955,56.0426,55.9579,56.0426,8799.0
2017-06-14 11:00:00,59.53,59.61,59.52,59.56,22156.0,56.0426,56.1179,56.0332,56.0708,22156.0
2017-06-14 11:05:00,59.54,59.61,59.54,59.59,7961.0,56.052,56.1179,56.052,56.0991,7961.0
2017-06-14 11:10:00,59.59,59.63,59.57,59.57,8019.0,56.0991,56.1367,56.0803,56.0803,8019.0
2017-06-14 11:15:00,59.57,59.61,59.56,59.59,6168.0,56.0803,56.1179,56.0708,56.0991,6168.0
2017-06-14 11:20:00,59.58,59.63,59.57,59.59,9934.0,56.0897,56.1367,56.0803,56.0991,9934.0
2017-06-14 11:25:00,59.58,59.61,59.58,59.61,7042.0,56.0897,56.1179,56.0897,56.1179,7042.0
2017-06-14 11:30:00,59.63,59.63,59.55,59.58,10391.0,56.1367,56.1367,56.0614,56.0897,10391.0
2017-06-14 11:35:00,59.57,59.6,59.56,59.59,7536.0,56.0803,56.1085,56.0708,56.0991,7536.0
2017-06-14 11:40:00,59.58,59.64,59.57,59.59,6480.0,56.0897,56.1462,56.0803,56.0991,6480.0
2017-06-14 11:45:00,59.59,59.63,59.56,59.63,7000.0,56.0991,56.1367,56.0708,56.1367,7000.0
2017-06-14 11:50:00,59.63,59.66,59.63,59.64,5500.0,56.1367,56.165,56.1367,56.1462,5500.0
2017-06-14 11:55:00,59.64,59.64,59.62,59.64,5017.0,56.1462,56.1462,56.1273,56.1462,5017.0
2017-06-14 12:00:00,59.63,59.67,59.59,59.67,10178.0,56.1367,56.1744,56.0991,56.1744,10178.0
2017-06-14 12:05:00,59.67,59.71,59.66,59.68,11129.0,56.1744,56.2121,56.165,56.1838,11129.0
2017-06-14 12:10:00,59.69,59.7,59.63,59.68,15865.0,56.1932,56.2026,56.1367,56.1838,15865.0
2017-06-14 12:15:00,59.69,59.71,59.67,59.7,12890.0,56.1932,56.2121,56.1744,56.2026,12890.0
2017-06-14 12:20:00,59.71,59.73,59.68,59.7,15525.0,56.2121,56.2309,56.1838,56.2026,15525.0
2017-06-14 12:25:00,59.71,59.74,59.71,59.73,7273.0,56.2121,56.2403,56.2121,56.2309,7273.0
2017-06-14 12:30:00,59.73,59.76,59.72,59.74,6169.0,56.2309,56.2591,56.2215,56.2403,6169.0
2017-06-14 12:35:00,59.75,59.76,59.73,59.75,6729.0,56.2497,56.2591,56.2309,56.2497,6729.0
2017-06-14 12:40:00,59.76,59.78,59.73,59.77,8901.0,56.2591,56.278,56.2309,56.2685,8901.0
2017-06-14 12:45:00,59.76,59.77,59.74,59.76,7291.0,56.2591,56.2685,56.2403,56.2591,7291.0
2017-06-14 12:50:00,59.75,59.76,59.69,59.7,9978.0,56.2497,56.2591,56.1932,56.2026,9978.0
2017-06-14 12:55:00,59.71,59.72,59.64,59.67,20764.0,56.2121,56.2215,56.1462,56.1744,20764.0
2017-06-14 13:00:00,59.66,59.69,59.65,59.68,9796.0,56.165,56.1932,56.1556,56.1838,9796.0
2017-06-14 13:05:00,59.69,59.71,59.65,59.66,8583.0,56.1932,56.2121,56.1556,56.165,8583.0
2017-06-14 13:10:00,59.65,59.7,59.65,59.68,8210.0,56.1556,56.2026,56.1556,56.1838,8210.0
2017-06-14 13:15:00,59.67,59.69,59.65,59.66,5766.0,56.1744,56.1932,56.1556,56.165,5766.0
2017-06-14 13:20:00,59.66,59.67,59.65,59.67,6056.0,56.165,56.1744,56.1556,56.1744,6056.0
2017-06-14 13:25:00,59.67,59.68,59.65,59.66,6412.0,56.1744,56.1838,56.1556,56.165,6412.0
2017-06-14 13:30:00,59.65,59.69,59.63,59.67,8887.0,56.1556,56.1932,56.1367,56.1744,8887.0
2017-06-14 13:35:00,59.67,59.68,59.63,59.67,7267.0,56.1744,56.1838,56.1367,56.1744,7267.0
2017-06-14 13:40:00,59.67,59.69,59.63,59.64,11956.0,56.1744,56.1932,56.1367,56.1462,11956.0
2017-06-14 13:45:00,59.63,59.67,59.63,59.67,7938.0,56.1367,56.1744,56.1367,56.1744,7938.0
2017-06-14 13:50:00,59.67,59.67,59.63,59.63,7501.0,56.1744,56.1744,56.1367,56.1367,7501.0
2017-06-14 13:55:00,59.64,59.64,59.58,59.58,8388.0,56.1462,56.1462,56.0897,56.0897,8388.0
2017-06-14 14:00:00,59.6,59.64,59.56,59.6,14243.0,56.1085,56.1462,56.0708,56.1085,14243.0
2017-06-14 14:05:00,59.6,59.64,59.55,59.56,14343.0,56.1085,56.1462,56.0614,56.0708,14343.0
2017-06-14 14:10:00,59.57,59.59,59.52,59.57,14940.0,56.0803,56.0991,56.0332,56.0803,14940.0
2017-06-14 14:15:00,59.56,59.56,59.47,59.52,11678.0,56.0708,56.0708,55.9861,56.0332,11678.0
2017-06-14 14:20:00,59.51,59.53,59.46,59.52,5097.0,56.0238,56.0426,55.9767,56.0332,5097.0
2017-06-14 14:25:00,59.52,59.52,59.47,59.49,7148.0,56.0332,56.0332,55.9861,56.0049,7148.0
2017-06-14 14:30:00,59.49,59.56,59.46,59.55,14138.0,56.0049,56.0708,55.9767,56.0614,14138.0
2017-06-14 14:35:00,59.54,59.55,59.42,59.45,14156.0,56.052,56.0614,55.939,55.9673,14156.0
2017-06-14 14:40:00,59.44,59.44,59.29,59.3,19983.0,55.9579,55.9579,55.8167,55.8261,19983.0
2017-06-14 14:45:00,59.32,59.32,59.23,59.29,14339.0,55.8449,55.8449,55.7602,55.8167,14339.0
2017-06-14 14:50:00,59.26,59.38,59.26,59.36,8934.0,55.7884,55.9014,55.7884,55.8826,8934.0
2017-06-14 14:55:00,59.34,59.35,59.26,59.28,10589.0,55.8637,55.8731,55.7884,55.8072,10589.0
2017-06-14 15:00:00,59.27,59.28,59.2,59.27,12258.0,55.7978,55.8072,55.7319,55.7978,12258.0
2017-06-14 15:05:00,59.26,59.3,59.19,59.19,14297.0,55.7884,55.8261,55.7225,55.7225,14297.0
2017-06-14 15:10:00,59.19,59.19,59.05,59.08,22413.0,55.7225,55.7225,55.5907,55.619,22413.0
2017-06-14 15:15:00,59.09,59.2,59.08,59.16,12588.0,55.6284,55.7319,55.619,55.6943,12588.0
2017-06-14 15:20:00,59.16,59.23,59.13,59.21,12087.0,55.6943,55.7602,55.666,55.7413,12087.0
2017-06-14 15:25:00,59.22,59.22,59.17,59.18,9869.0,55.7508,55.7508,55.7037,55.7131,9869.0
2017-06-14 15:30:00,59.19,59.26,59.15,59.26,18634.0,55.7225,55.7884,55.6849,55.7884,18634.0
2017-06-14 15:35:00,59.27,59.34,59.24,59.33,23808.0,55.7978,55.8637,55.7696,55.8543,23808.0
2017-06-14 15:40:00,59.33,59.34,59.3,59.32,24633.0,55.8543,55.8637,55.8261,55.8449,24633.0
2017-06-14 15:45:00,59.32,59.39,59.28,59.39,24382.0,55.8449,55.9108,55.8072,55.9108,24382.0
2017-06-14 15:50:00,59.38,59.43,59.34,59.4,43066.0,55.9014,55.9485,55.8637,55.9202,43066.0
2017-06-14 15:55:00,59.41,59.41,59.35,59.37,65429.0,55.9296,55.9296,55.8731,55.892,65429.0
2017-06-15 09:30:00,59.22,59.29,59.1,59.28,30620.0,55.7508,55.8167,55.6378,55.8072,30620.0
2017-06-15 09:35:00,59.2,59.2,59.09,59.09,637.0,55.7319,55.7319,55.6284,55.6284,637.0
2017-06-15 09:40:00,59.1,59.12,59.02,59.06,19019.0,55.6378,55.6566,55.5625,55.6001,19019.0
2017-06-15 09:45:00,59.03,59.03,58.92,59.0,24933.0,55.5719,55.5719,55.4683,55.5436,24933.0
2017-06-15 09:50:00,59.0,59.04,58.96,59.01,13612.0,55.5436,55.5813,55.506,55.5531,13612.0
2017-06-15 09:55:00,59.01,59.05,58.89,58.89,20571.0,55.5531,55.5907,55.4401,55.4401,20571.0
2017-06-15 10:00:00,58.91,59.03,58.89,58.94,16831.0,55.4589,55.5719,55.4401,55.4872,16831.0
2017-06-15 10:05:00,58.95,58.97,58.82,58.9,12512.0,55.4966,55.5154,55.3742,55.4495,12512.0
2017-06-15 10:10:00,58.9,58.97,58.9,58.93,15246.0,55.4495,55.5154,55.4495,55.4777,15246.0
2017-06-15 10:15:00,58.93,58.94,58.82,58.9,5367.0,55.4777,55.4872,55.3742,55.4495,5367.0
2017-06-15 10:20:00,58.91,58.91,58.85,58.85,2018.0,55.4589,55.4589,55.4024,55.4024,2018.0
2017-06-15 10:25:00,58.87,58.96,58.87,58.96,5909.0,55.4213,55.506,55.4213,55.506,5909.0
2017-06-15 10:30:00,58.97,59.0,58.93,59.0,6573.0,55.5154,55.5436,55.4777,55.5436,6573.0
2017-06-15 10:35:00,59.01,59.07,58.98,59.05,6258.0,55.5531,55.6095,55.5248,55.5907,6258.0
2017-06-15 10:40:00,59.04,59.04,58.96,58.97,5810.0,55.5813,55.5813,55.506,55.5154,5810.0
2017-06-15 10:45:00,58.97,58.98,58.88,58.9,12595.0,55.5154,55.5248,55.4307,55.4495,12595.0
2017-06-15 10:50:00,58.91,58.95,58.9,58.94,8084.0,55.4589,55.4966,55.4495,55.4872,8084.0
2017-06-15 10:55:00,58.94,59.01,58.93,58.99,8717.0,55.4872,55.5531,55.4777,55.5342,8717.0
2017-06-15 11:00:00,58.98,59.01,58.95,58.98,7206.0,55.5248,55.5531,55.4966,55.5248,7206.0
2017-06-15 11:05:00,58.98,58.99,58.94,58.96,10879.0,55.5248,55.5342,55.4872,55.506,10879.0
2017-06-15 11:10:00,58.95,59.0,58.94,59.0,7416.0,55.4966,55.5436,55.4872,55.5436,7416.0
2017-06-15 11:15:00,59.0,59.01,58.98,59.0,5131.0,55.5436,55.5531,55.5248,55.5436,5131.0
2017-06-15 11:20:00,59.0,59.06,58.96,58.96,12173.0,55.5436,55.6001,55.506,55.506,12173.0
2017-06-15 11:25:00,58.97,59.05,58.94,59.02,15726.0,55.5154,55.5907,55.4872,55.5625,15726.0
2017-06-15 11:30:00,59.0,59.12,59.0,59.11,7217.0,55.5436,55.6566,55.5436,55.6472,7217.0
2017-06-15 11:35:00,59.1,59.1,59.06,59.06,3210.0,55.6378,55.6378,55.6001,55.6001,3210.0
2017-06-15 11:40:00,59.06,59.06,59.0,59.03,5137.0,55.6001,55.6001,55.5436,55.5719,5137.0
2017-06-15 11:45:00,59.03,59.03,58.97,59.0,7614.0,55.5719,55.5719,55.5154,55.5436,7614.0
2017-06-15 11:50:00,58.99,59.0,58.94,58.95,9429.0,55.5342,55.5436,55.4872,55.4966,9429.0
2017-06-15 11:55:00,58.94,58.96,58.86,58.87,12371.0,55.4872,55.506,55.4118,55.4213,12371.0
2017-06-15 12:00:00,58.87,58.92,58.87,58.91,21540.0,55.4213,55.4683,55.4213,55.4589,21540.0
2017-06-15 12:05:00,58.9,58.91,58.88,58.89,6090.0,55.4495,55.4589,55.4307,55.4401,6090.0
2017-06-15 12:10:00,58.88,58.9,58.85,58.89,4712.0,55.4307,55.4495,55.4024,55.4401,4712.0
2017-06-15 12:15:00,58.89,58.92,58.89,58.9,4762.0,55.4401,55.4683,55.4401,55.4495,4762.0
2017-06-15 12:20:00,58.89,58.91,58.87,58.91,4900.0,55.4401,55.4589,55.4213,55.4589,4900.0
2017-06-15 12:25:00,58.91,58.91,58.88,58.9,15099.0,55.4589,55.4589,55.4307,55.4495,15099.0
2017-06-15 12:30:00,58.9,58.99,58.9,58.99,10719.0,55.4495,55.5342,55.4495,55.5342,10719.0
2017-06-15 12:35:00,58.99,59.01,58.97,59.01,5990.0,55.5342,55.5531,55.5154,55.5531,5990.0
2017-06-15 12:40:00,59.01,59.1,59.01,59.09,5700.0,55.5531,55.6378,55.5531,55.6284,5700.0
2017-06-15 12:45:00,59.1,59.16,59.09,59.12,5034.0,55.6378,55.6943,55.6284,55.6566,5034.0
2017-06-15 12:50:00,59.13,59.18,59.12,59.16,4457.0,55.666,55.7131,55.6566,55.6943,4457.0
2017-06-15 12:55:00,59.15,59.17,59.12,59.17,5631.0,55.6849,55.7037,55.6566,55.7037,5631.0
2017-06-15 13:00:00,59.18,59.18,59.12,59.14,6240.0,55.7131,55.7131,55.6566,55.6754,6240.0
2017-06-15 13:05:00,59.14,59.14,59.08,59.08,5954.0,55.6754,55.6754,55.619,55.619,5954.0
2017-06-15 13:10:00,59.08,59.15,59.07,59.13,8186.0,55.619,55.6849,55.6095,55.666,8186.0
2017-06-15 13:15:00,59.12,59.13,59.05,59.09,7499.0,55.6566,55.666,55.5907,55.6284,7499.0
2017-06-15 13:20:00,59.1,59.12,59.09,59.12,7396.0,55.6378,55.6566,55.6284,55.6566,7396.0
2017-06-15 13:25:00,59.12,59.14,59.08,59.08,6570.0,55.6566,55.6754,55.619,55.619,6570.0
2017-06-15 13:30:00,59.08,59.14,59.07,59.14,7963.0,55.619,55.6754,55.6095,55.6754,7963.0
2017-06-15 13:35:00,59.13,59.15,59.12,59.15,4368.0,55.666,55.6849,55.6566,55.6849,4368.0
2017-06-15 13:40:00,59.16,59.18,59.08,59.09,12595.0,55.6943,55.7131,55.619,55.6284,12595.0
2017-06-15 13:45:00,59.09,59.09,59.03,59.06,8051.0,55.6284,55.6284,55.5719,55.6001,8051.0
2017-06-15 13:50:00,59.05,59.07,59.02,59.03,8954.0,55.5907,55.6095,55.5625,55.5719,8954.0
2017-06-15 13:55:00,59.03,59.05,59.01,59.02,6166.0,55.5719,55.5907,55.5531,55.5625,6166.0
2017-06-15 14:00:00,59.02,59.09,59.01,59.09,13407.0,55.5625,55.6284,55.5531,55.6284,13407.0
2017-06-15 14:05:00,59.1,59.13,59.09,59.1,11200.0,55.6378,55.666,55.6284,55.6378,11200.0
2017-06-15 14:10:00,59.1,59.11,59.07,59.1,6251.0,55.6378,55.6472,55.6095,55.6378,6251.0
2017-06-15 14:15:00,59.11,59.12,59.07,59.09,9104.0,55.6472,55.6566,55.6095,55.6284,9104.0
2017-06-15 14:20:00,59.09,59.14,59.09,59.13,10003.0,55.6284,55.6754,55.6284,55.666,10003.0
2017-06-15 14:25:00,59.13,59.17,59.11,59.12,17389.0,55.666,55.7037,55.6472,55.6566,17389.0
2017-06-15 14:30:00,59.12,59.17,59.11,59.14,7255.0,55.6566,55.7037,55.6472,55.6754,7255.0
2017-06-15 14:35:00,59.13,59.14,59.11,59.13,7661.0,55.666,55.6754,55.6472,55.666,7661.0
2017-06-15 14:40:00,59.12,59.13,59.09,59.13,8362.0,55.6566,55.666,55.6284,55.666,8362.0
2017-06-15 14:45:00,59.12,59.18,59.1,59.17,11343.0,55.6566,55.7131,55.6378,55.7037,11343.0
2017-06-15 14:50:00,59.17,59.19,59.16,59.17,4045.0,55.7037,55.7225,55.6943,55.7037,4045.0
2017-06-15 14:55:00,59.15,59.15,59.1,59.12,8598.0,55.6849,55.6849,55.6378,55.6566,8598.0
2017-06-15 15:00:00,59.12,59.19,59.11,59.19,10139.0,55.6566,55.7225,55.6472,55.7225,10139.0
2017-06-15 15:05:00,59.18,59.2,59.15,59.2,11210.0,55.7131,55.7319,55.6849,55.7319,11210.0
2017-06-15 15:10:00,59.2,59.2,59.13,59.13,10202.0,55.7319,55.7319,55.666,55.666,10202.0
2017-06-15 15:15:00,59.13,59.17,59.13,59.15,6686.0,55.666,55.7037,55.666,55.6849,6686.0
2017-06-15 15:20:00,59.15,59.16,59.11,59.13,14937.0,55.6849,55.6943,55.6472,55.666,14937.0
2017-06-15 15:25:00,59.14,59.17,59.11,59.14,8725.0,55.6754,55.7037,55.6472,55.6754,8725.0
2017-06-15 15:30:00,59.14,59.15,59.12,59.13,10261.0,55.6754,55.6849,55.6566,55.666,10261.0
2017-06-15 15:35:00,59.13,59.15,59.08,59.09,19075.0,55.666,55.6849,55.619,55.6284,19075.0
2017-06-15 15:40:00,59.09,59.11,59.08,59.1,20182.0,55.6284,55.6472,55.619,55.6378,20182.0
2017-06-15 15:45:00,59.1,59.13,59.08,59.12,21441.0,55.6378,55.666,55.619,55.6566,21441.0
2017-06-15 15:50:00,59.13,59.18,59.11,59.15,47054.0,55.666,55.7131,55.6472,55.6849,47054.0
2017-06-15 15:55:00,59.14,59.22,59.13,59.21,81005.0,55.6754,55.7508,55.666,55.7413,81005.0
2017-06-16 09:30:00,59.37,59.53,59.33,59.44,251673.0,55.892,56.0426,55.8543,55.9579,251673.0
2017-06-16 09:35:00,59.49,59.54,59.46,59.47,10963.0,56.0049,56.052,55.9767,55.9861,10963.0
2017-06-16 09:40:00,59.48,59.51,59.43,59.45,19131.0,55.9955,56.0238,55.9485,55.9673,19131.0
2017-06-16 09:45:00,59.45,59.56,59.34,59.54,31118.0,55.9673,56.0708,55.8637,56.052,31118.0
2017-06-16 09:50:00,59.56,59.62,59.5,59.59,7555.0,56.0708,56.1273,56.0144,56.0991,7555.0
2017-06-16 09:55:00,59.59,59.72,59.57,59.65,20004.0,56.0991,56.2215,56.0803,56.1556,20004.0
2017-06-16 10:00:00,59.64,59.72,59.58,59.72,16417.0,56.1462,56.2215,56.0897,56.2215,16417.0
2017-06-16 10:05:00,59.71,59.79,59.67,59.72,18193.0,56.2121,56.2874,56.1744,56.2215,18193.0
2017-06-16 10:10:00,59.74,59.74,59.63,59.65,13308.0,56.2403,56.2403,56.1367,56.1556,13308.0
2017-06-16 10:15:00,59.64,59.68,59.55,59.55,22946.0,56.1462,56.1838,56.0614,56.0614,22946.0
2017-06-16 10:20:00,59.56,59.61,59.56,59.61,11791.0,56.0708,56.1179,56.0708,56.1179,11791.0
2017-06-16 10:25:00,59.59,59.6,59.51,59.59,10581.0,56.0991,56.1085,56.0238,56.0991,10581.0
2017-06-16 10:30:00,59.58,59.59,59.5,59.51,9759.0,56.0897,56.0991,56.0144,56.0238,9759.0
2017-06-16 10:35:00,59.51,59.51,59.42,59.43,9233.0,56.0238,56.0238,55.939,55.9485,9233.0
2017-06-16 10:40:00,59.41,59.46,59.41,59.42,9069.0,55.9296,55.9767,55.9296,55.939,9069.0
2017-06-16 10:45:00,59.42,59.45,59.4,59.45,8660.0,55.939,55.9673,55.9202,55.9673,8660.0
2017-06-16 10:50:00,59.44,59.44,59.32,59.33,24936.0,55.9579,55.9579,55.8449,55.8543,24936.0
2017-06-16 10:55:00,59.32,59.4,59.32,59.36,8515.0,55.8449,55.9202,55.8449,55.8826,8515.0
2017-06-16 11:00:00,59.36,59.36,59.32,59.34,11132.0,55.8826,55.8826,55.8449,55.8637,11132.0
2017-06-16 11:05:00,59.35,59.35,59.28,59.29,20631.0,55.8731,55.8731,55.8072,55.8167,20631.0
2017-06-16 11:10:00,59.28,59.29,59.24,59.25,12923.0,55.8072,55.8167,55.7696,55.779,12923.0
2017-06-16 11:15:00,59.25,59.31,59.23,59.31,21472.0,55.779,55.8355,55.7602,55.8355,21472.0
2017-06-16 11:20:00,59.31,59.35,59.29,59.34,21972.0,55.8355,55.8731,55.8167,55.8637,21972.0
2017-06-16 11:25:00,59.35,59.41,59.33,59.38,17343.0,55.8731,55.9296,55.8543,55.9014,17343.0
2017-06-16 11:30:00,59.37,59.41,59.32,59.41,13930.0,55.892,55.9296,55.8449,55.9296,13930.0
2017-06-16 11:35:00,59.41,59.45,59.4,59.45,18324.0,55.9296,55.9673,55.9202,55.9673,18324.0
2017-06-16 11:40:00,59.45,59.49,59.44,59.48,15689.0,55.9673,56.0049,55.9579,55.9955,15689.0
2017-06-16 11:45:00,59.47,59.48,59.41,59.42,7375.0,55.9861,55.9955,55.9296,55.939,7375.0
2017-06-16 11:50:00,59.41,59.45,59.4,59.43,9424.0,55.9296,55.9673,55.9202,55.9485,9424.0
2017-06-16 11:55:00,59.43,59.47,59.43,59.46,10500.0,55.9485,55.9861,55.9485,55.9767,10500.0
2017-06-16 12:00:00,59.47,59.49,59.43,59.46,6151.0,55.9861,56.0049,55.9485,55.9767,6151.0
2017-06-16 12:05:00,59.45,59.5,59.45,59.5,6765.0,55.9673,56.0144,55.9673,56.0144,6765.0
2017-06-16 12:10:00,59.5,59.54,59.48,59.54,7700.0,56.0144,56.052,55.9955,56.052,7700.0
2017-06-16 12:15:00,59.55,59.55,59.52,59.53,3887.0,56.0614,56.0614,56.0332,56.0426,3887.0
2017-06-16 12:20:00,59.53,59.56,59.51,59.55,15043.0,56.0426,56.0708,56.0238,56.0614,15043.0
2017-06-16 12:25:00,59.55,59.56,59.51,59.53,12181.0,56.0614,56.0708,56.0238,56.0426,12181.0
2017-06-16 12:30:00,59.53,59.54,59.51,59.53,6463.0,56.0426,56.052,56.0238,56.0426,6463.0
2017-06-16 12:35:00,59.54,59.58,59.52,59.55,7711.0,56.052,56.0897,56.0332,56.0614,7711.0
2017-06-16 12:40:00,59.55,59.56,59.51,59.52,4780.0,56.0614,56.0708,56.0238,56.0332,4780.0
2017-06-16 12:45:00,59.52,59.55,59.5,59.55,7953.0,56.0332,56.0614,56.0144,56.0614,7953.0
2017-06-16 12:50:00,59.55,59.56,59.54,59.55,4103.0,56.0614,56.0708,56.052,56.0614,4103.0
2017-06-16 12:55:00,59.55,59.55,59.53,59.54,8774.0,56.0614,56.0614,56.0426,56.052,8774.0
2017-06-16 13:00:00,59.54,59.6,59.54,59.58,16821.0,56.052,56.1085,56.052,56.0897,16821.0
2017-06-16 13:05:00,59.59,59.61,59.58,59.61,7476.0,56.0991,56.1179,56.0897,56.1179,7476.0
2017-06-16 13:10:00,59.61,59.61,59.55,59.55,22858.0,56.1179,56.1179,56.0614,56.0614,22858.0
2017-06-16 13:15:00,59.55,59.59,59.55,59.59,15024.0,56.0614,56.0991,56.0614,56.0991,15024.0
2017-06-16 13:20:00,59.59,59.68,59.59,59.66,22024.0,56.0991,56.1838,56.0991,56.165,22024.0
2017-06-16 13:25:00,59.66,59.67,59.65,59.66,8335.0,56.165,56.1744,56.1556,56.165,8335.0
2017-06-16 13:30:00,59.66,59.66,59.58,59.6,7564.0,56.165,56.165,56.0897,56.1085,7564.0
2017-06-16 13:35:00,59.6,59.62,59.56,59.62,4902.0,56.1085,56.1273,56.0708,56.1273,4902.0
2017-06-16 13:40:00,59.62,59.64,59.62,59.64,1351.0,56.1273,56.1462,56.1273,56.1462,1351.0
2017-06-16 13:45:00,59.63,59.64,59.6,59.62,5864.0,56.1367,56.1462,56.1085,56.1273,5864.0
2017-06-16 13:50:00,59.61,59.61,59.56,59.58,4000.0,56.1179,56.1179,56.0708,56.0897,4000.0
2017-06-16 13:55:00,59.58,59.61,59.57,59.6,2348.0,56.0897,56.1179,56.0803,56.1085,2348.0
2017-06-16 14:00:00,59.6,59.62,59.59,59.6,7272.0,56.1085,56.1273,56.0991,56.1085,7272.0
2017-06-16 14:05:00,59.61,59.62,59.6,59.62,10527.0,56.1179,56.1273,56.1085,56.1273,10527.0
2017-06-16 14:10:00,59.62,59.64,59.6,59.63,13888.0,56.1273,56.1462,56.1085,56.1367,13888.0
2017-06-16 14:15:00,59.62,59.63,59.62,59.62,5185.0,56.1273,56.1367,56.1273,56.1273,5185.0
2017-06-16 14:20:00,59.62,59.65,59.62,59.64,6466.0,56.1273,56.1556,56.1273,56.1462,6466.0
2017-06-16 14:25:00,59.64,59.65,59.59,59.6,7086.0,56.1462,56.1556,56.0991,56.1085,7086.0
2017-06-16 14:30:00,59.6,59.63,59.59,59.61,6530.0,56.1085,56.1367,56.0991,56.1179,6530.0
2017-06-16 14:35:00,59.61,59.62,59.58,59.6,17580.0,56.1179,56.1273,56.0897,56.1085,17580.0
2017-06-16 14:40:00,59.61,59.61,59.6,59.6,9984.0,56.1179,56.1179,56.1085,56.1085,9984.0
2017-06-16 14:45:00,59.61,59.61,59.6,59.61,3012.0,56.1179,56.1179,56.1085,56.1179,3012.0
2017-06-16 14:50:00,59.61,59.68,59.6,59.68,18638.0,56.1179,56.1838,56.1085,56.1838,18638.0
2017-06-16 14:55:00,59.68,59.68,59.61,59.62,7589.0,56.1838,56.1838,56.1179,56.1273,7589.0
2017-06-16 15:00:00,59.63,59.65,59.61,59.62,14700.0,56.1367,56.1556,56.1179,56.1273,14700.0
2017-06-16 15:05:00,59.61,59.61,59.57,59.59,13274.0,56.1179,56.1179,56.0803,56.0991,13274.0
2017-06-16 15:10:00,59.58,59.59,59.5,59.52,14439.0,56.0897,56.0991,56.0144,56.0332,14439.0
2017-06-16 15:15:00,59.52,59.56,59.51,59.55,13705.0,56.0332,56.0708,56.0238,56.0614,13705.0
2017-06-16 15:20:00,59.55,59.55,59.52,59.54,8286.0,56.0614,56.0614,56.0332,56.052,8286.0
2017-06-16 15:25:00,59.54,59.54,59.48,59.51,22749.0,56.052,56.052,55.9955,56.0238,22749.0
2017-06-16 15:30:00,59.51,59.52,59.47,59.48,36419.0,56.0238,56.0332,55.9861,55.9955,36419.0
2017-06-16 15:35:00,59.47,59.51,59.46,59.51,30944.0,55.9861,56.0238,55.9767,56.0238,30944.0
2017-06-16 15:40:00,59.51,59.51,59.46,59.47,21843.0,56.0238,56.0238,55.9767,55.9861,21843.0
2017-06-16 15:45:00,59.46,59.47,59.43,59.47,73149.0,55.9767,55.9861,55.9485,55.9861,73149.0
2017-06-16 15:50:00,59.47,59.51,59.47,59.51,81513.0,55.9861,56.0238,55.9861,56.0238,81513.0
2017-06-16 15:55:00,59.51,59.53,59.49,59.52,138672.0,56.0238,56.0426,56.0049,56.0332,138672.0
2017-06-19 09:30:00,59.58,59.85,59.58,59.85,20052.0,56.0897,56.3438,56.0897,56.3438,20052.0
2017-06-19 09:35:00,59.87,59.94,59.73,59.93,5170.0,56.3627,56.4286,56.2309,56.4192,5170.0
2017-06-19 09:40:00,59.9,60.0,59.9,59.91,19113.0,56.3909,56.4851,56.3909,56.4003,19113.0
2017-06-19 09:45:00,59.87,59.95,59.86,59.93,12203.0,56.3627,56.438,56.3533,56.4192,12203.0
2017-06-19 09:50:00,59.94,59.95,59.87,59.95,9900.0,56.4286,56.438,56.3627,56.438,9900.0
2017-06-19 09:55:00,59.93,60.01,59.91,60.01,33283.0,56.4192,56.4945,56.4003,56.4945,33283.0
2017-06-19 10:00:00,59.98,60.11,59.98,60.11,18958.0,56.4662,56.5886,56.4662,56.5886,18958.0
2017-06-19 10:05:00,60.12,60.15,60.09,60.09,9418.0,56.598,56.6263,56.5698,56.5698,9418.0
2017-06-19 10:10:00,60.1,60.11,60.07,60.11,3407.0,56.5792,56.5886,56.551,56.5886,3407.0
2017-06-19 10:15:00,60.11,60.11,60.07,60.1,6460.0,56.5886,56.5886,56.551,56.5792,6460.0
2017-06-19 10:20:00,60.1,60.12,60.08,60.09,7925.0,56.5792,56.598,56.5604,56.5698,7925.0
2017-06-19 10:25:00,60.07,60.09,60.07,60.07,2986.0,56.551,56.5698,56.551,56.551,2986.0
2017-06-19 10:30:00,60.09,60.11,60.05,60.05,12992.0,56.5698,56.5886,56.5321,56.5321,12992.0
2017-06-19 10:35:00,60.05,60.09,60.04,60.07,22392.0,56.5321,56.5698,56.5227,56.551,22392.0
2017-06-19 10:40:00,60.06,60.08,60.01,60.01,7714.0,56.5415,56.5604,56.4945,56.4945,7714.0
2017-06-19 10:45:00,60.01,60.06,60.01,60.05,8548.0,56.4945,56.5415,56.4945,56.5321,8548.0
2017-06-19 10:50:00,60.04,60.06,60.03,60.04,11083.0,56.5227,56.5415,56.5133,56.5227,11083.0
2017-06-19 10:55:00,60.05,60.18,60.05,60.16,16192.0,56.5321,56.6545,56.5321,56.6357,16192.0
2017-06-19 11:00:00,60.16,60.18,60.13,60.13,9387.0,56.6357,56.6545,56.6074,56.6074,9387.0
2017-06-19 11:05:00,60.13,60.15,60.09,60.1,4795.0,56.6074,56.6263,56.5698,56.5792,4795.0
2017-06-19 11:10:00,60.11,60.16,60.11,60.12,4379.0,56.5886,56.6357,56.5886,56.598,4379.0
2017-06-19 11:15:00,60.13,60.15,60.09,60.15,9582.0,56.6074,56.6263,56.5698,56.6263,9582.0
2017-06-19 11:20:00,60.15,60.19,60.14,60.15,55207.0,56.6263,56.6639,56.6169,56.6263,55207.0
2017-06-19 11:25:00,60.16,60.21,60.13,60.19,13417.0,56.6357,56.6828,56.6074,56.6639,13417.0
2017-06-19 11:30:00,60.2,60.2,60.14,60.17,8917.0,56.6733,56.6733,56.6169,56.6451,8917.0
2017-06-19 11:35:00,60.17,60.25,60.17,60.23,12420.0,56.6451,56.7204,56.6451,56.7016,12420.0
2017-06-19 11:40:00,60.23,60.24,60.2,60.2,6834.0,56.7016,56.711,56.6733,56.6733,6834.0
2017-06-19 11:45:00,60.21,60.22,60.17,60.2,8784.0,56.6828,56.6922,56.6451,56.6733,8784.0
2017-06-19 11:50:00,60.2,60.26,60.16,60.23,19631.0,56.6733,56.7298,56.6357,56.7016,19631.0
2017-06-19 11:55:00,60.23,60.29,60.22,60.25,15964.0,56.7016,56.7581,56.6922,56.7204,15964.0
2017-06-19 12:00:00,60.26,60.3,60.24,60.26,11231.0,56.7298,56.7675,56.711,56.7298,11231.0
2017-06-19 12:05:00,60.26,60.26,60.23,60.24,3369.0,56.7298,56.7298,56.7016,56.711,3369.0
2017-06-19 12:10:00,60.24,60.26,60.24,60.26,3700.0,56.711,56.7298,56.711,56.7298,3700.0
2017-06-19 12:15:00,60.27,60.31,60.24,60.3,9584.0,56.7392,56.7769,56.711,56.7675,9584.0
2017-06-19 12:20:00,60.31,60.33,60.31,60.32,3672.0,56.7769,56.7957,56.7769,56.7863,3672.0
2017-06-19 12:25:00,60.31,60.31,60.28,60.29,9463.0,56.7769,56.7769,56.7487,56.7581,9463.0
2017-06-19 12:30:00,60.3,60.3,60.24,60.28,3200.0,56.7675,56.7675,56.711,56.7487,3200.0
2017-06-19 12:35:00,60.27,60.29,60.25,60.26,4612.0,56.7392,56.7581,56.7204,56.7298,4612.0
2017-06-19 12:40:00,60.26,60.3,60.25,60.25,7196.0,56.7298,56.7675,56.7204,56.7204,7196.0
2017-06-19 12:45:00,60.25,60.3,60.25,60.29,3948.0,56.7204,56.7675,56.7204,56.7581,3948.0
2017-06-19 12:50:00,60.28,60.3,60.27,60.29,7036.0,56.7487,56.7675,56.7392,56.7581,7036.0
2017-06-19 12:55:00,60.29,60.39,60.28,60.35,16711.0,56.7581,56.8522,56.7487,56.8146,16711.0
2017-06-19 13:00:00,60.35,60.39,60.34,60.38,29522.0,56.8146,56.8522,56.8051,56.8428,29522.0
2017-06-19 13:05:00,60.36,60.38,60.35,60.38,7584.0,56.824,56.8428,56.8146,56.8428,7584.0
2017-06-19 13:10:00,60.38,60.39,60.35,60.35,8156.0,56.8428,56.8522,56.8146,56.8146,8156.0
2017-06-19 13:15:00,60.36,60.36,60.32,60.35,7172.0,56.824,56.824,56.7863,56.8146,7172.0
2017-06-19 13:20:00,60.36,60.41,60.36,60.41,17857.0,56.824,56.871,56.824,56.871,17857.0
2017-06-19 13:25:00,60.4,60.48,60.39,60.44,38366.0,56.8616,56.9369,56.8522,56.8993,38366.0
2017-06-19 13:30:00,60.44,60.44,60.4,60.41,8416.0,56.8993,56.8993,56.8616,56.871,8416.0
2017-06-19 13:35:00,60.41,60.44,60.37,60.39,11360.0,56.871,56.8993,56.8334,56.8522,11360.0
2017-06-19 13:40:00,60.39,60.41,60.31,60.31,18658.0,56.8522,56.871,56.7769,56.7769,18658.0
2017-06-19 13:45:00,60.32,60.38,60.31,60.38,13129.0,56.7863,56.8428,56.7769,56.8428,13129.0
2017-06-19 13:50:00,60.38,60.4,60.35,60.38,12922.0,56.8428,56.8616,56.8146,56.8428,12922.0
2017-06-19 13:55:00,60.38,60.5,60.36,60.5,30139.0,56.8428,56.9558,56.824,56.9558,30139.0
2017-06-19 14:00:00,60.5,60.52,60.47,60.5,19061.0,56.9558,56.9746,56.9275,56.9558,19061.0
2017-06-19 14:05:00,60.5,60.57,60.49,60.57,23531.0,56.9558,57.0217,56.9464,57.0217,23531.0
2017-06-19 14:10:00,60.56,60.57,60.51,60.51,15074.0,57.0123,57.0217,56.9652,56.9652,15074.0
2017-06-19 14:15:00,60.52,60.62,60.51,60.59,32690.0,56.9746,57.0687,56.9652,57.0405,32690.0
2017-06-19 14:20:00,60.59,60.59,60.53,60.53,12765.0,57.0405,57.0405,56.984,56.984,12765.0
2017-06-19 14:25:00,60.54,60.56,60.47,60.47,14367.0,56.9934,57.0123,56.9275,56.9275,14367.0
2017-06-19 14:30:00,60.47,60.49,60.45,60.47,20785.0,56.9275,56.9464,56.9087,56.9275,20785.0
2017-06-19 14:35:00,60.47,60.52,60.45,60.51,15794.0,56.9275,56.9746,56.9087,56.9652,15794.0
2017-06-19 14:40:00,60.51,60.54,60.49,60.52,13849.0,56.9652,56.9934,56.9464,56.9746,13849.0
2017-06-19 14:45:00,60.51,60.52,60.43,60.46,17226.0,56.9652,56.9746,56.8899,56.9181,17226.0
2017-06-19 14:50:00,60.45,60.45,60.41,60.45,15155.0,56.9087,56.9087,56.871,56.9087,15155.0
2017-06-19 14:55:00,60.44,60.49,60.43,60.46,28000.0,56.8993,56.9464,56.8899,56.9181,28000.0
2017-06-19 15:00:00,60.45,60.52,60.45,60.5,15848.0,56.9087,56.9746,56.9087,56.9558,15848.0
2017-06-19 15:05:00,60.51,60.55,60.5,60.55,17556.0,56.9652,57.0028,56.9558,57.0028,17556.0
2017-06-19 15:10:00,60.55,60.58,60.53,60.58,15168.0,57.0028,57.0311,56.984,57.0311,15168.0
2017-06-19 15:15:00,60.57,60.63,60.57,60.62,37182.0,57.0217,57.0782,57.0217,57.0687,37182.0
2017-06-19 15:20:00,60.62,60.64,60.6,60.62,21505.0,57.0687,57.0876,57.0499,57.0687,21505.0
2017-06-19 15:25:00,60.62,60.64,60.6,60.64,16751.0,57.0687,57.0876,57.0499,57.0876,16751.0
2017-06-19 15:30:00,60.64,60.66,60.62,60.62,26068.0,57.0876,57.1064,57.0687,57.0687,26068.0
2017-06-19 15:35:00,60.63,60.67,60.6,60.61,23122.0,57.0782,57.1158,57.0499,57.0593,23122.0
2017-06-19 15:40:00,60.6,60.61,60.58,60.61,20302.0,57.0499,57.0593,57.0311,57.0593,20302.0
2017-06-19 15:45:00,60.6,60.62,60.58,60.6,49402.0,57.0499,57.0687,57.0311,57.0499,49402.0
2017-06-19 15:50:00,60.6,60.63,60.56,60.57,59447.0,57.0499,57.0782,57.0123,57.0217,59447.0
2017-06-19 15:55:00,60.57,60.58,60.47,60.52,246838.0,57.0217,57.0311,56.9275,56.9746,246838.0
2017-06-20 09:30:00,60.55,60.64,60.44,60.64,19701.0,57.0028,57.0876,56.8993,57.0876,19701.0
2017-06-20 09:35:00,60.63,60.66,60.57,60.62,5338.0,57.0782,57.1064,57.0217,57.0687,5338.0
2017-06-20 09:40:00,60.62,60.67,60.57,60.65,9425.0,57.0687,57.1158,57.0217,57.097,9425.0
2017-06-20 09:45:00,60.65,60.78,60.62,60.69,30247.0,57.097,57.2194,57.0687,57.1346,30247.0
2017-06-20 09:50:00,60.65,60.7,60.61,60.66,8401.0,57.097,57.1441,57.0593,57.1064,8401.0
2017-06-20 09:55:00,60.65,60.65,60.54,60.62,15500.0,57.097,57.097,56.9934,57.0687,15500.0
2017-06-20 10:00:00,60.63,60.63,60.57,60.57,16658.0,57.0782,57.0782,57.0217,57.0217,16658.0
2017-06-20 10:05:00,60.54,60.57,60.5,60.52,7437.0,56.9934,57.0217,56.9558,56.9746,7437.0
2017-06-20 10:10:00,60.52,60.6,60.51,60.6,14209.0,56.9746,57.0499,56.9652,57.0499,14209.0
2017-06-20 10:15:00,60.59,60.67,60.58,60.58,8000.0,57.0405,57.1158,57.0311,57.0311,8000.0
2017-06-20 10:20:00,60.55,60.62,60.54,60.61,14203.0,57.0028,57.0687,56.9934,57.0593,14203.0
2017-06-20 10:25:00,60.61,60.64,60.59,60.61,9706.0,57.0593,57.0876,57.0405,57.0593,9706.0
2017-06-20 10:30:00,60.6,60.67,60.6,60.67,6539.0,57.0499,57.1158,57.0499,57.1158,6539.0
2017-06-20 10:35:00,60.66,60.69,60.64,60.68,9294.0,57.1064,57.1346,57.0876,57.1252,9294.0
2017-06-20 10:40:00,60.69,60.82,60.69,60.82,13572.0,57.1346,57.257,57.1346,57.257,13572.0
2017-06-20 10:45:00,60.84,60.84,60.75,60.78,9433.0,57.2759,57.2759,57.1911,57.2194,9433.0
2017-06-20 10:50:00,60.77,60.77,60.7,60.72,12968.0,57.21,57.21,57.1441,57.1629,12968.0
2017-06-20 10:55:00,60.72,60.79,60.72,60.76,69878.0,57.1629,57.2288,57.1629,57.2005,69878.0
2017-06-20 11:00:00,60.76,60.83,60.75,60.78,124517.0,57.2005,57.2664,57.1911,57.2194,124517.0
2017-06-20 11:05:00,60.77,60.92,60.74,60.86,59707.0,57.21,57.3512,57.1817,57.2947,59707.0
2017-06-20 11:10:00,60.85,60.87,60.8,60.8,15089.0,57.2853,57.3041,57.2382,57.2382,15089.0
2017-06-20 11:15:00,60.8,60.81,60.75,60.8,11955.0,57.2382,57.2476,57.1911,57.2382,11955.0
2017-06-20 11:20:00,60.8,60.82,60.8,60.8,22309.0,57.2382,57.257,57.2382,57.2382,22309.0
2017-06-20 11:25:00,60.8,60.8,60.65,60.67,63669.0,57.2382,57.2382,57.097,57.1158,63669.0
2017-06-20 11:30:00,60.67,60.71,60.62,60.71,25735.0,57.1158,57.1535,57.0687,57.1535,25735.0
2017-06-20 11:35:00,60.7,60.7,60.6,60.6,11004.0,57.1441,57.1441,57.0499,57.0499,11004.0
2017-06-20 11:40:00,60.59,60.65,60.59,60.61,6084.0,57.0405,57.097,57.0405,57.0593,6084.0
2017-06-20 11:45:00,60.6,60.63,60.6,60.61,8328.0,57.0499,57.0782,57.0499,57.0593,8328.0
2017-06-20 11:50:00,60.62,60.62,60.54,60.55,22801.0,57.0687,57.0687,56.9934,57.0028,22801.0
2017-06-20 11:55:00,60.55,60.56,60.53,60.53,9039.0,57.0028,57.0123,56.984,56.984,9039.0
2017-06-20 12:00:00,60.51,60.55,60.5,60.54,18718.0,56.9652,57.0028,56.9558,56.9934,18718.0
2017-06-20 12:05:00,60.54,60.6,60.54,60.6,9647.0,56.9934,57.0499,56.9934,57.0499,9647.0
2017-06-20 12:10:00,60.6,60.61,60.59,60.59,8433.0,57.0499,57.0593,57.0405,57.0405,8433.0
2017-06-20 12:15:00,60.59,60.59,60.55,60.57,10923.0,57.0405,57.0405,57.0028,57.0217,10923.0
2017-06-20 12:20:00,60.56,60.56,60.5,60.53,23740.0,57.0123,57.0123,56.9558,56.984,23740.0
2017-06-20 12:25:00,60.53,60.53,60.46,60.49,6178.0,56.984,56.984,56.9181,56.9464,6178.0
2017-06-20 12:30:00,60.49,60.54,60.49,60.54,5318.0,56.9464,56.9934,56.9464,56.9934,5318.0
2017-06-20 12:35:00,60.54,60.6,60.54,60.55,19170.0,56.9934,57.0499,56.9934,57.0028,19170.0
2017-06-20 12:40:00,60.55,60.61,60.55,60.6,6608.0,57.0028,57.0593,57.0028,57.0499,6608.0
2017-06-20 12:45:00,60.6,60.62,60.59,60.62,16415.0,57.0499,57.0687,57.0405,57.0687,16415.0
2017-06-20 12:50:00,60.61,60.61,60.59,60.6,11160.0,57.0593,57.0593,57.0405,57.0499,11160.0
2017-06-20 12:55:00,60.6,60.66,60.6,60.64,27232.0,57.0499,57.1064,57.0499,57.0876,27232.0
2017-06-20 13:00:00,60.64,60.65,60.6,60.63,36631.0,57.0876,57.097,57.0499,57.0782,36631.0
2017-06-20 13:05:00,60.63,60.65,60.62,60.65,5312.0,57.0782,57.097,57.0687,57.097,5312.0
2017-06-20 13:10:00,60.64,60.65,60.61,60.61,5771.0,57.0876,57.097,57.0593,57.0593,5771.0
2017-06-20 13:15:00,60.61,60.66,60.6,60.66,19907.0,57.0593,57.1064,57.0499,57.1064,19907.0
2017-06-20 13:20:00,60.66,60.74,60.65,60.72,10448.0,57.1064,57.1817,57.097,57.1629,10448.0
2017-06-20 13:25:00,60.72,60.73,60.66,60.67,11374.0,57.1629,57.1723,57.1064,57.1158,11374.0
2017-06-20 13:30:00,60.67,60.68,60.66,60.68,2138.0,57.1158,57.1252,57.1064,57.1252,2138.0
2017-06-20 13:35:00,60.68,60.74,60.68,60.73,11246.0,57.1252,57.1817,57.1252,57.1723,11246.0
2017-06-20 13:40:00,60.73,60.73,60.7,60.73,8452.0,57.1723,57.1723,57.1441,57.1723,8452.0
2017-06-20 13:45:00,60.73,60.73,60.7,60.7,2900.0,57.1723,57.1723,57.1441,57.1441,2900.0
2017-06-20 13:50:00,60.7,60.73,60.7,60.72,20466.0,57.1441,57.1723,57.1441,57.1629,20466.0
2017-06-20 13:55:00,60.73,60.74,60.7,60.7,6958.0,57.1723,57.1817,57.1441,57.1441,6958.0
2017-06-20 14:00:00,60.71,60.74,60.7,60.71,9861.0,57.1535,57.1817,57.1441,57.1535,9861.0
2017-06-20 14:05:00,60.7,60.73,60.7,60.73,28085.0,57.1441,57.1723,57.1441,57.1723,28085.0
2017-06-20 14:10:00,60.73,60.75,60.71,60.75,18612.0,57.1723,57.1911,57.1535,57.1911,18612.0
2017-06-20 14:15:00,60.74,60.75,60.69,60.7,27089.0,57.1817,57.1911,57.1346,57.1441,27089.0
2017-06-20 14:20:00,60.69,60.7,60.65,60.66,29324.0,57.1346,57.1441,57.097,57.1064,29324.0
2017-06-20 14:25:00,60.66,60.66,60.55,60.56,22282.0,57.1064,57.1064,57.0028,57.0123,22282.0
2017-06-20 14:30:00,60.55,60.57,60.53,60.56,12713.0,57.0028,57.0217,56.984,57.0123,12713.0
2017-06-20 14:35:00,60.56,60.56,60.5,60.52,13179.0,57.0123,57.0123,56.9558,56.9746,13179.0
2017-06-20 14:40:00,60.51,60.56,60.5,60.55,13401.0,56.9652,57.0123,56.9558,57.0028,13401.0
2017-06-20 14:45:00,60.55,60.55,60.5,60.5,8124.0,57.0028,57.0028,56.9558,56.9558,8124.0
2017-06-20 14:50:00,60.51,60.57,60.5,60.55,12588.0,56.9652,57.0217,56.9558,57.0028,12588.0
2017-06-20 14:55:00,60.56,60.56,60.5,60.5,17808.0,57.0123,57.0123,56.9558,56.9558,17808.0
2017-06-20 15:00:00,60.51,60.56,60.5,60.54,17012.0,56.9652,57.0123,56.9558,56.9934,17012.0
2017-06-20 15:05:00,60.54,60.54,60.5,60.51,28850.0,56.9934,56.9934,56.9558,56.9652,28850.0
2017-06-20 15:10:00,60.51,60.52,60.49,60.5,19601.0,56.9652,56.9746,56.9464,56.9558,19601.0
2017-06-20 15:15:00,60.51,60.52,60.45,60.45,13413.0,56.9652,56.9746,56.9087,56.9087,13413.0
2017-06-20 15:20:00,60.44,60.44,60.36,60.37,14986.0,56.8993,56.8993,56.824,56.8334,14986.0
2017-06-20 15:25:00,60.37,60.38,60.34,60.38,12571.0,56.8334,56.8428,56.8051,56.8428,12571.0
2017-06-20 15:30:00,60.38,60.38,60.29,60.33,13940.0,56.8428,56.8428,56.7581,56.7957,13940.0
2017-06-20 15:35:00,60.33,60.38,60.32,60.38,15823.0,56.7957,56.8428,56.7863,56.8428,15823.0
2017-06-20 15:40:00,60.37,60.39,60.35,60.38,32432.0,56.8334,56.8522,56.8146,56.8428,32432.0
2017-06-20 15:45:00,60.38,60.41,60.34,60.38,64304.0,56.8428,56.871,56.8051,56.8428,64304.0
2017-06-20 15:50:00,60.38,60.4,60.33,60.34,38726.0,56.8428,56.8616,56.7957,56.8051,38726.0
2017-06-20 15:55:00,60.33,60.38,60.31,60.33,124840.0,56.7957,56.8428,56.7769,56.7957,124840.0
2017-06-21 09:30:00,60.08,60.53,60.08,60.38,61707.0,56.5604,56.984,56.5604,56.8428,61707.0
2017-06-21 09:35:00,60.33,60.46,60.18,60.42,42936.0,56.7957,56.9181,56.6545,56.8805,42936.0
2017-06-21 09:40:00,60.47,60.47,60.42,60.43,2516.0,56.9275,56.9275,56.8805,56.8899,2516.0
2017-06-21 09:45:00,60.37,60.41,60.29,60.31,47173.0,56.8334,56.871,56.7581,56.7769,47173.0
2017-06-21 09:50:00,60.32,60.35,60.21,60.21,13063.0,56.7863,56.8146,56.6828,56.6828,13063.0
2017-06-21 09:55:00,60.22,60.28,60.14,60.23,52408.0,56.6922,56.7487,56.6169,56.7016,52408.0
2017-06-21 10:00:00,60.24,60.47,60.23,60.42,21248.0,56.711,56.9275,56.7016,56.8805,21248.0
2017-06-21 10:05:00,60.42,60.44,60.38,60.44,13235.0,56.8805,56.8993,56.8428,56.8993,13235.0
2017-06-21 10:10:00,60.46,60.46,60.4,60.4,15749.0,56.9181,56.9181,56.8616,56.8616,15749.0
2017-06-21 10:15:00,60.38,60.39,60.31,60.34,10881.0,56.8428,56.8522,56.7769,56.8051,10881.0
2017-06-21 10:20:00,60.33,60.38,60.32,60.35,10221.0,56.7957,56.8428,56.7863,56.8146,10221.0
2017-06-21 10:25:00,60.35,60.35,60.26,60.27,13658.0,56.8146,56.8146,56.7298,56.7392,13658.0
2017-06-21 10:30:00,60.26,60.26,60.2,60.24,11317.0,56.7298,56.7298,56.6733,56.711,11317.0
2017-06-21 10:35:00,60.24,60.33,60.18,60.18,17442.0,56.711,56.7957,56.6545,56.6545,17442.0
2017-06-21 10:40:00,60.18,60.3,60.18,60.29,7803.0,56.6545,56.7675,56.6545,56.7581,7803.0
2017-06-21 10:45:00,60.28,60.28,60.25,60.25,8166.0,56.7487,56.7487,56.7204,56.7204,8166.0
2017-06-21 10:50:00,60.26,60.31,60.24,60.25,9550.0,56.7298,56.7769,56.711,56.7204,9550.0
2017-06-21 10:55:00,60.25,60.3,60.21,60.29,18814.0,56.7204,56.7675,56.6828,56.7581,18814.0
2017-06-21 11:00:00,60.28,60.28,60.07,60.09,48973.0,56.7487,56.7487,56.551,56.5698,48973.0
2017-06-21 11:05:00,60.09,60.17,60.08,60.14,28547.0,56.5698,56.6451,56.5604,56.6169,28547.0
2017-06-21 11:10:00,60.13,60.13,60.0,60.03,22415.0,56.6074,56.6074,56.4851,56.5133,22415.0
2017-06-21 11:15:00,60.02,60.02,59.89,59.95,32758.0,56.5039,56.5039,56.3815,56.438,32758.0
2017-06-21 11:20:00,59.95,59.99,59.91,59.99,24056.0,56.438,56.4756,56.4003,56.4756,24056.0
2017-06-21 11:25:00,60.0,60.01,59.97,60.01,22864.0,56.4851,56.4945,56.4568,56.4945,22864.0
2017-06-21 11:30:00,60.01,60.04,59.98,60.01,16817.0,56.4945,56.5227,56.4662,56.4945,16817.0
2017-06-21 11:35:00,60.02,60.05,60.02,60.03,8658.0,56.5039,56.5321,56.5039,56.5133,8658.0
2017-06-21 11:40:00,60.02,60.11,60.01,60.05,13354.0,56.5039,56.5886,56.4945,56.5321,13354.0
2017-06-21 11:45:00,60.05,60.06,60.01,60.01,6800.0,56.5321,56.5415,56.4945,56.4945,6800.0
2017-06-21 11:50:00,60.01,60.05,59.98,60.02,15900.0,56.4945,56.5321,56.4662,56.5039,15900.0
2017-06-21 11:55:00,60.02,60.06,59.99,60.06,8535.0,56.5039,56.5415,56.4756,56.5415,8535.0
2017-06-21 12:00:00,60.07,60.11,60.06,60.1,15833.0,56.551,56.5886,56.5415,56.5792,15833.0
2017-06-21 12:05:00,60.1,60.15,60.09,60.15,9267.0,56.5792,56.6263,56.5698,56.6263,9267.0
2017-06-21 12:10:00,60.15,60.15,60.1,60.12,9281.0,56.6263,56.6263,56.5792,56.598,9281.0
2017-06-21 12:15:00,60.12,60.15,60.11,60.12,9581.0,56.598,56.6263,56.5886,56.598,9581.0
2017-06-21 12:20:00,60.13,60.16,60.13,60.16,6000.0,56.6074,56.6357,56.6074,56.6357,6000.0
2017-06-21 12:25:00,60.16,60.18,60.15,60.18,6752.0,56.6357,56.6545,56.6263,56.6545,6752.0
2017-06-21 12:30:00,60.18,60.23,60.12,60.13,17026.0,56.6545,56.7016,56.598,56.6074,17026.0
2017-06-21 12:35:00,60.12,60.14,60.1,60.12,12442.0,56.598,56.6169,56.5792,56.598,12442.0
2017-06-21 12:40:00,60.12,60.13,60.1,60.12,8951.0,56.598,56.6074,56.5792,56.598,8951.0
2017-06-21 12:45:00,60.1,60.12,60.1,60.11,9797.0,56.5792,56.598,56.5792,56.5886,9797.0
2017-06-21 12:50:00,60.11,60.15,60.1,60.11,5952.0,56.5886,56.6263,56.5792,56.5886,5952.0
2017-06-21 12:55:00,60.11,60.11,60.0,60.01,17145.0,56.5886,56.5886,56.4851,56.4945,17145.0
2017-06-21 13:00:00,60.01,60.05,59.99,60.05,22450.0,56.4945,56.5321,56.4756,56.5321,22450.0
2017-06-21 13:05:00,60.04,60.05,60.02,60.05,38381.0,56.5227,56.5321,56.5039,56.5321,38381.0
2017-06-21 13:10:00,60.06,60.09,60.04,60.07,11421.0,56.5415,56.5698,56.5227,56.551,11421.0
2017-06-21 13:15:00,60.07,60.09,60.06,60.07,6770.0,56.551,56.5698,56.5415,56.551,6770.0
2017-06-21 13:20:00,60.08,60.1,60.06,60.07,11544.0,56.5604,56.5792,56.5415,56.551,11544.0
2017-06-21 13:25:00,60.06,60.06,59.98,59.99,16516.0,56.5415,56.5415,56.4662,56.4756,16516.0
2017-06-21 13:30:00,59.98,60.03,59.98,60.03,6092.0,56.4662,56.5133,56.4662,56.5133,6092.0
2017-06-21 13:35:00,60.03,60.03,59.99,60.0,15766.0,56.5133,56.5133,56.4756,56.4851,15766.0
2017-06-21 13:40:00,60.0,60.02,59.98,59.99,8027.0,56.4851,56.5039,56.4662,56.4756,8027.0
2017-06-21 13:45:00,59.99,60.0,59.96,59.97,7244.0,56.4756,56.4851,56.4474,56.4568,7244.0
2017-06-21 13:50:00,59.96,59.99,59.92,59.93,19332.0,56.4474,56.4756,56.4097,56.4192,19332.0
2017-06-21 13:55:00,59.93,59.96,59.93,59.95,22941.0,56.4192,56.4474,56.4192,56.438,22941.0
2017-06-21 14:00:00,59.95,59.96,59.92,59.92,14107.0,56.438,56.4474,56.4097,56.4097,14107.0
2017-06-21 14:05:00,59.91,59.95,59.91,59.93,21971.0,56.4003,56.438,56.4003,56.4192,21971.0
2017-06-21 14:10:00,59.92,59.93,59.89,59.9,24665.0,56.4097,56.4192,56.3815,56.3909,24665.0
2017-06-21 14:15:00,59.9,59.93,59.9,59.91,27247.0,56.3909,56.4192,56.3909,56.4003,27247.0
2017-06-21 14:20:00,59.91,59.91,59.88,59.89,8754.0,56.4003,56.4003,56.3721,56.3815,8754.0
2017-06-21 14:25:00,59.89,59.95,59.89,59.9,15086.0,56.3815,56.438,56.3815,56.3909,15086.0
2017-06-21 14:30:00,59.89,59.9,59.84,59.88,16613.0,56.3815,56.3909,56.3344,56.3721,16613.0
2017-06-21 14:35:00,59.88,59.94,59.88,59.92,26331.0,56.3721,56.4286,56.3721,56.4097,26331.0
2017-06-21 14:40:00,59.94,59.94,59.89,59.89,25570.0,56.4286,56.4286,56.3815,56.3815,25570.0
2017-06-21 14:45:00,59.89,59.96,59.89,59.96,17851.0,56.3815,56.4474,56.3815,56.4474,17851.0
2017-06-21 14:50:00,59.97,60.01,59.96,59.99,8293.0,56.4568,56.4945,56.4474,56.4756,8293.0
2017-06-21 14:55:00,59.99,60.02,59.97,59.98,26569.0,56.4756,56.5039,56.4568,56.4662,26569.0
2017-06-21 15:00:00,59.97,59.99,59.9,59.92,19224.0,56.4568,56.4756,56.3909,56.4097,19224.0
2017-06-21 15:05:00,59.91,59.93,59.89,59.91,20721.0,56.4003,56.4192,56.3815,56.4003,20721.0
2017-06-21 15:10:00,59.92,59.92,59.89,59.9,18202.0,56.4097,56.4097,56.3815,56.3909,18202.0
2017-06-21 15:15:00,59.9,59.93,59.87,59.91,37834.0,56.3909,56.4192,56.3627,56.4003,37834.0
2017-06-21 15:20:00,59.92,59.93,59.88,59.9,17906.0,56.4097,56.4192,56.3721,56.3909,17906.0
2017-06-21 15:25:00,59.9,59.9,59.88,59.89,10408.0,56.3909,56.3909,56.3721,56.3815,10408.0
2017-06-21 15:30:00,59.89,59.89,59.78,59.78,42843.0,56.3815,56.3815,56.278,56.278,42843.0
2017-06-21 15:35:00,59.78,59.8,59.7,59.71,56323.0,56.278,56.2968,56.2026,56.2121,56323.0
2017-06-21 15:40:00,59.71,59.75,59.68,59.7,92773.0,56.2121,56.2497,56.1838,56.2026,92773.0
2017-06-21 15:45:00,59.71,59.77,59.67,59.77,133305.0,56.2121,56.2685,56.1744,56.2685,133305.0
2017-06-21 15:50:00,59.76,59.78,59.74,59.75,95126.0,56.2591,56.278,56.2403,56.2497,95126.0
2017-06-21 15:55:00,59.75,59.83,59.74,59.8,236050.0,56.2497,56.325,56.2403,56.2968,236050.0
2017-06-22 09:30:00,59.94,60.0,59.86,59.92,30345.0,56.4286,56.4851,56.3533,56.4097,30345.0
2017-06-22 09:35:00,59.95,60.08,59.93,60.02,41266.0,56.438,56.5604,56.4192,56.5039,41266.0
2017-06-22 09:40:00,60.01,60.17,59.99,60.16,25798.0,56.4945,56.6451,56.4756,56.6357,25798.0
2017-06-22 09:45:00,60.15,60.3,60.14,60.29,32732.0,56.6263,56.7675,56.6169,56.7581,32732.0
2017-06-22 09:50:00,60.29,60.32,60.24,60.26,78487.0,56.7581,56.7863,56.711,56.7298,78487.0
2017-06-22 09:55:00,60.26,60.27,59.91,59.91,155620.0,56.7298,56.7392,56.4003,56.4003,155620.0
2017-06-22 10:00:00,59.9,59.93,59.74,59.78,72304.0,56.3909,56.4192,56.2403,56.278,72304.0
2017-06-22 10:05:00,59.77,59.78,59.68,59.69,74187.0,56.2685,56.278,56.1838,56.1932,74187.0
2017-06-22 10:10:00,59.7,59.78,59.61,59.75,65146.0,56.2026,56.278,56.1179,56.2497,65146.0
2017-06-22 10:15:00,59.75,59.77,59.68,59.73,42902.0,56.2497,56.2685,56.1838,56.2309,42902.0
2017-06-22 10:20:00,59.73,59.74,59.67,59.67,15255.0,56.2309,56.2403,56.1744,56.1744,15255.0
2017-06-22 10:25:00,59.68,59.72,59.67,59.71,19299.0,56.1838,56.2215,56.1744,56.2121,19299.0
2017-06-22 10:30:00,59.72,59.78,59.71,59.77,25346.0,56.2215,56.278,56.2121,56.2685,25346.0
2017-06-22 10:35:00,59.77,60.11,59.77,60.06,18361.0,56.2685,56.5886,56.2685,56.5415,18361.0
2017-06-22 10:40:00,60.06,60.17,60.04,60.13,26076.0,56.5415,56.6451,56.5227,56.6074,26076.0
2017-06-22 10:45:00,60.12,60.17,60.12,60.16,10670.0,56.598,56.6451,56.598,56.6357,10670.0
2017-06-22 10:50:00,60.16,60.2,60.09,60.13,51018.0,56.6357,56.6733,56.5698,56.6074,51018.0
2017-06-22 10:55:00,60.13,60.19,60.09,60.11,65206.0,56.6074,56.6639,56.5698,56.5886,65206.0
2017-06-22 11:00:00,60.12,60.22,60.11,60.18,32468.0,56.598,56.6922,56.5886,56.6545,32468.0
2017-06-22 11:05:00,60.17,60.2,60.12,60.13,38792.0,56.6451,56.6733,56.598,56.6074,38792.0
2017-06-22 11:10:00,60.12,60.21,60.12,60.17,38236.0,56.598,56.6828,56.598,56.6451,38236.0
2017-06-22 11:15:00,60.18,60.21,60.14,60.2,21652.0,56.6545,56.6828,56.6169,56.6733,21652.0
2017-06-22 11:20:00,60.2,60.29,60.2,60.29,13831.0,56.6733,56.7581,56.6733,56.7581,13831.0
2017-06-22 11:25:00,60.29,60.49,60.29,60.47,42940.0,56.7581,56.9464,56.7581,56.9275,42940.0
2017-06-22 11:30:00,60.45,60.48,60.39,60.42,14285.0,56.9087,56.9369,56.8522,56.8805,14285.0
2017-06-22 11:35:00,60.42,60.42,60.29,60.29,19810.0,56.8805,56.8805,56.7581,56.7581,19810.0
2017-06-22 11:40:00,60.29,60.3,60.17,60.19,41738.0,56.7581,56.7675,56.6451,56.6639,41738.0
2017-06-22 11:45:00,60.19,60.27,60.19,60.26,14328.0,56.6639,56.7392,56.6639,56.7298,14328.0
2017-06-22 11:50:00,60.27,60.34,60.26,60.28,21777.0,56.7392,56.8051,56.7298,56.7487,21777.0
2017-06-22 11:55:00,60.28,60.34,60.27,60.33,23902.0,56.7487,56.8051,56.7392,56.7957,23902.0
2017-06-22 12:00:00,60.35,60.35,60.24,60.26,35592.0,56.8146,56.8146,56.711,56.7298,35592.0
2017-06-22 12:05:00,60.25,60.26,60.18,60.18,17366.0,56.7204,56.7298,56.6545,56.6545,17366.0
2017-06-22 12:10:00,60.17,60.21,60.16,60.18,22594.0,56.6451,56.6828,56.6357,56.6545,22594.0
2017-06-22 12:15:00,60.17,60.23,60.15,60.2,13964.0,56.6451,56.7016,56.6263,56.6733,13964.0
2017-06-22 12:20:00,60.2,60.22,60.18,60.2,8538.0,56.6733,56.6922,56.6545,56.6733,8538.0
2017-06-22 12:25:00,60.2,60.26,60.18,60.26,20932.0,56.6733,56.7298,56.6545,56.7298,20932.0
2017-06-22 12:30:00,60.26,60.39,60.25,60.39,28463.0,56.7298,56.8522,56.7204,56.8522,28463.0
2017-06-22 12:35:00,60.4,60.42,60.39,60.41,10635.0,56.8616,56.8805,56.8522,56.871,10635.0
2017-06-22 12:40:00,60.41,60.56,60.41,60.52,28035.0,56.871,57.0123,56.871,56.9746,28035.0
2017-06-22 12:45:00,60.51,60.57,60.47,60.52,16458.0,56.9652,57.0217,56.9275,56.9746,16458.0
2017-06-22 12:50:00,60.51,60.59,60.5,60.59,26643.0,56.9652,57.0405,56.9558,57.0405,26643.0
2017-06-22 12:55:00,60.59,60.59,60.43,60.44,22679.0,57.0405,57.0405,56.8899,56.8993,22679.0
2017-06-22 13:00:00,60.43,60.66,60.42,60.63,39734.0,56.8899,57.1064,56.8805,57.0782,39734.0
2017-06-22 13:05:00,60.63,60.8,60.63,60.64,114179.0,57.0782,57.2382,57.0782,57.0876,114179.0
2017-06-22 13:10:00,60.65,60.78,60.59,60.69,28633.0,57.097,57.2194,57.0405,57.1346,28633.0
2017-06-22 13:15:00,60.68,60.73,60.62,60.63,27265.0,57.1252,57.1723,57.0687,57.0782,27265.0
2017-06-22 13:20:00,60.63,60.66,60.49,60.52,64795.0,57.0782,57.1064,56.9464,56.9746,64795.0
2017-06-22 13:25:00,60.52,60.62,60.46,60.62,32500.0,56.9746,57.0687,56.9181,57.0687,32500.0
2017-06-22 13:30:00,60.62,60.63,60.56,60.59,12618.0,57.0687,57.0782,57.0123,57.0405,12618.0
2017-06-22 13:35:00,60.58,60.6,60.57,60.58,7718.0,57.0311,57.0499,57.0217,57.0311,7718.0
2017-06-22 13:40:00,60.58,60.68,60.58,60.65,25373.0,57.0311,57.1252,57.0311,57.097,25373.0
2017-06-22 13:45:00,60.65,60.68,60.58,60.58,33743.0,57.097,57.1252,57.0311,57.0311,33743.0
2017-06-22 13:50:00,60.59,60.59,60.47,60.48,17316.0,57.0405,57.0405,56.9275,56.9369,17316.0
2017-06-22 13:55:00,60.47,60.47,60.39,60.42,27431.0,56.9275,56.9275,56.8522,56.8805,27431.0
2017-06-22 14:00:00,60.42,60.46,60.41,60.44,15049.0,56.8805,56.9181,56.871,56.8993,15049.0
2017-06-22 14:05:00,60.44,60.44,60.38,60.42,15320.0,56.8993,56.8993,56.8428,56.8805,15320.0
2017-06-22 14:10:00,60.42,60.54,60.38,60.54,52750.0,56.8805,56.9934,56.8428,56.9934,52750.0
2017-06-22 14:15:00,60.53,60.65,60.53,60.63,64434.0,56.984,57.097,56.984,57.0782,64434.0
2017-06-22 14:20:00,60.62,60.62,60.42,60.44,40641.0,57.0687,57.0687,56.8805,56.8993,40641.0
2017-06-22 14:25:00,60.44,60.5,60.41,60.44,21483.0,56.8993,56.9558,56.871,56.8993,21483.0
2017-06-22 14:30:00,60.44,60.47,60.42,60.47,12410.0,56.8993,56.9275,56.8805,56.9275,12410.0
2017-06-22 14:35:00,60.48,60.53,60.47,60.52,24464.0,56.9369,56.984,56.9275,56.9746,24464.0
2017-06-22 14:40:00,60.51,60.53,60.44,60.47,27575.0,56.9652,56.984,56.8993,56.9275,27575.0
2017-06-22 14:45:00,60.48,60.53,60.46,60.5,18546.0,56.9369,56.984,56.9181,56.9558,18546.0
2017-06-22 14:50:00,60.51,60.54,60.49,60.51,13315.0,56.9652,56.9934,56.9464,56.9652,13315.0
2017-06-22 14:55:00,60.51,60.58,60.51,60.58,35803.0,56.9652,57.0311,56.9652,57.0311,35803.0
2017-06-22 15:00:00,60.57,60.58,60.52,60.55,21897.0,57.0217,57.0311,56.9746,57.0028,21897.0
2017-06-22 15:05:00,60.55,60.61,60.53,60.6,47794.0,57.0028,57.0593,56.984,57.0499,47794.0
2017-06-22 15:10:00,60.6,60.61,60.57,60.59,37612.0,57.0499,57.0593,57.0217,57.0405,37612.0
2017-06-22 15:15:00,60.59,60.64,60.57,60.64,24828.0,57.0405,57.0876,57.0217,57.0876,24828.0
2017-06-22 15:20:00,60.64,60.66,60.61,60.65,28854.0,57.0876,57.1064,57.0593,57.097,28854.0
2017-06-22 15:25:00,60.65,60.67,60.64,60.67,34906.0,57.097,57.1158,57.0876,57.1158,34906.0
2017-06-22 15:30:00,60.65,60.65,60.61,60.64,61737.0,57.097,57.097,57.0593,57.0876,61737.0
2017-06-22 15:35:00,60.64,60.64,60.6,60.6,53898.0,57.0876,57.0876,57.0499,57.0499,53898.0
2017-06-22 15:40:00,60.61,60.62,60.55,60.61,50449.0,57.0593,57.0687,57.0028,57.0593,50449.0
2017-06-22 15:45:00,60.61,60.66,60.61,60.66,84369.0,57.0593,57.1064,57.0593,57.1064,84369.0
2017-06-22 15:50:00,60.66,60.66,60.62,60.66,133054.0,57.1064,57.1064,57.0687,57.1064,133054.0
2017-06-22 15:55:00,60.66,60.66,60.6,60.6,195356.0,57.1064,57.1064,57.0499,57.0499,195356.0
2017-06-23 09:30:00,60.59,60.59,60.14,60.14,17381.0,57.0405,57.0405,56.6169,56.6169,17381.0
2017-06-23 09:35:00,60.15,60.27,60.04,60.04,6353.0,56.6263,56.7392,56.5227,56.5227,6353.0
2017-06-23 09:40:00,60.03,60.18,60.02,60.04,9530.0,56.5133,56.6545,56.5039,56.5227,9530.0
2017-06-23 09:45:00,60.06,60.06,59.8,59.82,21612.0,56.5415,56.5415,56.2968,56.3156,21612.0
2017-06-23 09:50:00,59.82,59.97,59.82,59.93,35486.0,56.3156,56.4568,56.3156,56.4192,35486.0
2017-06-23 09:55:00,59.93,59.97,59.88,59.9,19149.0,56.4192,56.4568,56.3721,56.3909,19149.0
2017-06-23 10:00:00,59.89,60.05,59.87,59.98,14796.0,56.3815,56.5321,56.3627,56.4662,14796.0
2017-06-23 10:05:00,59.97,60.05,59.95,60.04,18777.0,56.4568,56.5321,56.438,56.5227,18777.0
2017-06-23 10:10:00,60.04,60.06,60.0,60.06,20039.0,56.5227,56.5415,56.4851,56.5415,20039.0
2017-06-23 10:15:00,60.06,60.11,60.03,60.1,19408.0,56.5415,56.5886,56.5133,56.5792,19408.0
2017-06-23 10:20:00,60.1,60.17,60.09,60.13,16367.0,56.5792,56.6451,56.5698,56.6074,16367.0
2017-06-23 10:25:00,60.13,60.18,60.09,60.13,26683.0,56.6074,56.6545,56.5698,56.6074,26683.0
2017-06-23 10:30:00,60.13,60.22,60.12,60.2,21594.0,56.6074,56.6922,56.598,56.6733,21594.0
2017-06-23 10:35:00,60.18,60.2,60.12,60.12,6565.0,56.6545,56.6733,56.598,56.598,6565.0
2017-06-23 10:40:00,60.13,60.17,60.1,60.15,20212.0,56.6074,56.6451,56.5792,56.6263,20212.0
2017-06-23 10:45:00,60.16,60.16,60.08,60.08,13935.0,56.6357,56.6357,56.5604,56.5604,13935.0
2017-06-23 10:50:00,60.09,60.09,59.99,60.0,19706.0,56.5698,56.5698,56.4756,56.4851,19706.0
2017-06-23 10:55:00,60.01,60.02,59.89,59.96,84224.0,56.4945,56.5039,56.3815,56.4474,84224.0
2017-06-23 11:00:00,59.96,60.05,59.95,60.0,54615.0,56.4474,56.5321,56.438,56.4851,54615.0
2017-06-23 11:05:00,59.98,59.98,59.9,59.91,45005.0,56.4662,56.4662,56.3909,56.4003,45005.0
2017-06-23 11:10:00,59.92,59.94,59.89,59.93,13366.0,56.4097,56.4286,56.3815,56.4192,13366.0
2017-06-23 11:15:00,59.92,59.96,59.92,59.95,14600.0,56.4097,56.4474,56.4097,56.438,14600.0
2017-06-23 11:20:00,59.95,59.96,59.9,59.91,26258.0,56.438,56.4474,56.3909,56.4003,26258.0
2017-06-23 11:25:00,59.92,59.92,59.88,59.89,10943.0,56.4097,56.4097,56.3721,56.3815,10943.0
2017-06-23 11:30:00,59.89,59.93,59.88,59.89,15643.0,56.3815,56.4192,56.3721,56.3815,15643.0
2017-06-23 11:35:00,59.9,59.91,59.87,59.88,14691.0,56.3909,56.4003,56.3627,56.3721,14691.0
2017-06-23 11:40:00,59.88,59.9,59.87,59.88,5355.0,56.3721,56.3909,56.3627,56.3721,5355.0
2017-06-23 11:45:00,59.89,59.9,59.87,59.9,14118.0,56.3815,56.3909,56.3627,56.3909,14118.0
2017-06-23 11:50:00,59.9,59.95,59.88,59.93,18530.0,56.3909,56.438,56.3721,56.4192,18530.0
2017-06-23 11:55:00,59.94,59.95,59.93,59.95,26927.0,56.4286,56.438,56.4192,56.438,26927.0
2017-06-23 12:00:00,59.94,59.99,59.94,59.96,8287.0,56.4286,56.4756,56.4286,56.4474,8287.0
2017-06-23 12:05:00,59.96,59.98,59.95,59.95,8912.0,56.4474,56.4662,56.438,56.438,8912.0
2017-06-23 12:10:00,59.95,59.96,59.94,59.95,22979.0,56.438,56.4474,56.4286,56.438,22979.0
2017-06-23 12:15:00,59.95,59.95,59.92,59.93,21361.0,56.438,56.438,56.4097,56.4192,21361.0
2017-06-23 12:20:00,59.93,60.01,59.93,60.0,14794.0,56.4192,56.4945,56.4192,56.4851,14794.0
2017-06-23 12:25:00,60.0,60.01,59.96,59.98,9907.0,56.4851,56.4945,56.4474,56.4662,9907.0
2017-06-23 12:30:00,59.99,60.04,59.98,60.03,8676.0,56.4756,56.5227,56.4662,56.5133,8676.0
2017-06-23 12:35:00,60.03,60.03,59.99,60.0,20087.0,56.5133,56.5133,56.4756,56.4851,20087.0
2017-06-23 12:40:00,59.99,59.99,59.94,59.94,10469.0,56.4756,56.4756,56.4286,56.4286,10469.0
2017-06-23 12:45:00,59.94,59.95,59.93,59.94,4728.0,56.4286,56.438,56.4192,56.4286,4728.0
2017-06-23 12:50:00,59.95,60.0,59.94,59.98,9326.0,56.438,56.4851,56.4286,56.4662,9326.0
2017-06-23 12:55:00,59.98,60.0,59.98,59.98,6009.0,56.4662,56.4851,56.4662,56.4662,6009.0
2017-06-23 13:00:00,59.98,59.98,59.95,59.95,6256.0,56.4662,56.4662,56.438,56.438,6256.0
2017-06-23 13:05:00,59.95,59.99,59.95,59.97,12991.0,56.438,56.4756,56.438,56.4568,12991.0
2017-06-23 13:10:00,59.97,59.98,59.94,59.95,14130.0,56.4568,56.4662,56.4286,56.438,14130.0
2017-06-23 13:15:00,59.95,59.98,59.95,59.98,8400.0,56.438,56.4662,56.438,56.4662,8400.0
2017-06-23 13:20:00,59.98,59.98,59.94,59.94,8800.0,56.4662,56.4662,56.4286,56.4286,8800.0
2017-06-23 13:25:00,59.95,59.96,59.92,59.93,25797.0,56.438,56.4474,56.4097,56.4192,25797.0
2017-06-23 13:30:00,59.93,59.95,59.92,59.93,6903.0,56.4192,56.438,56.4097,56.4192,6903.0
2017-06-23 13:35:00,59.93,59.93,59.89,59.91,11863.0,56.4192,56.4192,56.3815,56.4003,11863.0
2017-06-23 13:40:00,59.91,59.91,59.86,59.89,24849.0,56.4003,56.4003,56.3533,56.3815,24849.0
2017-06-23 13:45:00,59.89,59.9,59.87,59.87,10932.0,56.3815,56.3909,56.3627,56.3627,10932.0
2017-06-23 13:50:00,59.88,59.88,59.81,59.82,23787.0,56.3721,56.3721,56.3062,56.3156,23787.0
2017-06-23 13:55:00,59.82,59.83,59.8,59.81,13916.0,56.3156,56.325,56.2968,56.3062,13916.0
2017-06-23 14:00:00,59.8,59.82,59.78,59.78,20578.0,56.2968,56.3156,56.278,56.278,20578.0
2017-06-23 14:05:00,59.78,59.78,59.77,59.77,12679.0,56.278,56.278,56.2685,56.2685,12679.0
2017-06-23 14:10:00,59.78,59.78,59.75,59.75,8916.0,56.278,56.278,56.2497,56.2497,8916.0
2017-06-23 14:15:00,59.75,59.76,59.73,59.74,18568.0,56.2497,56.2591,56.2309,56.2403,18568.0
2017-06-23 14:20:00,59.74,59.74,59.69,59.73,20989.0,56.2403,56.2403,56.1932,56.2309,20989.0
2017-06-23 14:25:00,59.73,59.74,59.72,59.72,8981.0,56.2309,56.2403,56.2215,56.2215,8981.0
2017-06-23 14:30:00,59.72,59.72,59.66,59.67,20873.0,56.2215,56.2215,56.165,56.1744,20873.0
2017-06-23 14:35:00,59.68,59.68,59.63,59.63,16094.0,56.1838,56.1838,56.1367,56.1367,16094.0
2017-06-23 14:40:00,59.64,59.66,59.6,59.61,23045.0,56.1462,56.165,56.1085,56.1179,23045.0
2017-06-23 14:45:00,59.61,59.63,59.6,59.62,11894.0,56.1179,56.1367,56.1085,56.1273,11894.0
2017-06-23 14:50:00,59.61,59.65,59.61,59.63,28856.0,56.1179,56.1556,56.1179,56.1367,28856.0
2017-06-23 14:55:00,59.63,59.64,59.59,59.61,22951.0,56.1367,56.1462,56.0991,56.1179,22951.0
2017-06-23 15:00:00,59.61,59.62,59.53,59.55,39641.0,56.1179,56.1273,56.0426,56.0614,39641.0
2017-06-23 15:05:00,59.55,59.58,59.54,59.56,29903.0,56.0614,56.0897,56.052,56.0708,29903.0
2017-06-23 15:10:00,59.56,59.65,59.55,59.63,36709.0,56.0708,56.1556,56.0614,56.1367,36709.0
2017-06-23 15:15:00,59.64,59.66,59.61,59.65,33087.0,56.1462,56.165,56.1179,56.1556,33087.0
2017-06-23 15:20:00,59.65,59.65,59.56,59.57,48490.0,56.1556,56.1556,56.0708,56.0803,48490.0
2017-06-23 15:25:00,59.58,59.58,59.5,59.52,37135.0,56.0897,56.0897,56.0144,56.0332,37135.0
2017-06-23 15:30:00,59.52,59.65,59.51,59.65,48919.0,56.0332,56.1556,56.0238,56.1556,48919.0
2017-06-23 15:35:00,59.66,59.66,59.58,59.59,53400.0,56.165,56.165,56.0897,56.0991,53400.0
2017-06-23 15:40:00,59.59,59.69,59.59,59.69,71416.0,56.0991,56.1932,56.0991,56.1932,71416.0
2017-06-23 15:45:00,59.68,59.68,59.64,59.65,65056.0,56.1838,56.1838,56.1462,56.1556,65056.0
2017-06-23 15:50:00,59.65,59.81,59.64,59.8,133086.0,56.1556,56.3062,56.1462,56.2968,133086.0
2017-06-23 15:55:00,59.79,59.81,59.75,59.77,246333.0,56.2874,56.3062,56.2497,56.2685,246333.0
2017-06-26 09:30:00,59.79,59.95,59.79,59.89,23382.0,56.2874,56.438,56.2874,56.3815,23382.0
2017-06-26 09:35:00,59.88,59.88,59.81,59.83,6619.0,56.3721,56.3721,56.3062,56.325,6619.0
2017-06-26 09:40:00,59.83,59.86,59.81,59.83,6286.0,56.325,56.3533,56.3062,56.325,6286.0
2017-06-26 09:45:00,59.85,59.89,59.76,59.76,21747.0,56.3438,56.3815,56.2591,56.2591,21747.0
2017-06-26 09:50:00,59.76,59.77,59.64,59.66,4004.0,56.2591,56.2685,56.1462,56.165,4004.0
2017-06-26 09:55:00,59.68,59.77,59.68,59.72,4400.0,56.1838,56.2685,56.1838,56.2215,4400.0
2017-06-26 10:00:00,59.71,59.73,59.52,59.52,15570.0,56.2121,56.2309,56.0332,56.0332,15570.0
2017-06-26 10:05:00,59.52,59.55,59.48,59.55,14252.0,56.0332,56.0614,55.9955,56.0614,14252.0
2017-06-26 10:10:00,59.55,59.76,59.54,59.73,10103.0,56.0614,56.2591,56.052,56.2309,10103.0
2017-06-26 10:15:00,59.75,59.79,59.64,59.64,16014.0,56.2497,56.2874,56.1462,56.1462,16014.0
2017-06-26 10:20:00,59.64,59.75,59.64,59.75,5826.0,56.1462,56.2497,56.1462,56.2497,5826.0
2017-06-26 10:25:00,59.77,59.79,59.73,59.74,7431.0,56.2685,56.2874,56.2309,56.2403,7431.0
2017-06-26 10:30:00,59.73,59.74,59.68,59.7,6287.0,56.2309,56.2403,56.1838,56.2026,6287.0
2017-06-26 10:35:00,59.68,59.68,59.56,59.61,18098.0,56.1838,56.1838,56.0708,56.1179,18098.0
2017-06-26 10:40:00,59.59,59.6,59.5,59.58,3790.0,56.0991,56.1085,56.0144,56.0897,3790.0
2017-06-26 10:45:00,59.56,59.6,59.47,59.47,9654.0,56.0708,56.1085,55.9861,55.9861,9654.0
2017-06-26 10:50:00,59.47,59.54,59.43,59.47,11633.0,55.9861,56.052,55.9485,55.9861,11633.0
2017-06-26 10:55:00,59.48,59.48,59.39,59.46,9930.0,55.9955,55.9955,55.9108,55.9767,9930.0
2017-06-26 11:00:00,59.46,59.5,59.39,59.39,23102.0,55.9767,56.0144,55.9108,55.9108,23102.0
2017-06-26 11:05:00,59.39,59.39,59.29,59.35,25291.0,55.9108,55.9108,55.8167,55.8731,25291.0
2017-06-26 11:10:00,59.35,59.35,59.28,59.29,7723.0,55.8731,55.8731,55.8072,55.8167,7723.0
2017-06-26 11:15:00,59.29,59.29,59.24,59.25,24114.0,55.8167,55.8167,55.7696,55.779,24114.0
2017-06-26 11:20:00,59.26,59.28,59.18,59.27,12769.0,55.7884,55.8072,55.7131,55.7978,12769.0
2017-06-26 11:25:00,59.28,59.33,59.25,59.32,4410.0,55.8072,55.8543,55.779,55.8449,4410.0
2017-06-26 11:30:00,59.33,59.36,59.26,59.33,7160.0,55.8543,55.8826,55.7884,55.8543,7160.0
2017-06-26 11:35:00,59.32,59.33,59.26,59.3,9810.0,55.8449,55.8543,55.7884,55.8261,9810.0
2017-06-26 11:40:00,59.29,59.35,59.27,59.35,2520.0,55.8167,55.8731,55.7978,55.8731,2520.0
2017-06-26 11:45:00,59.34,59.41,59.34,59.39,8450.0,55.8637,55.9296,55.8637,55.9108,8450.0
2017-06-26 11:50:00,59.4,59.41,59.28,59.28,14296.0,55.9202,55.9296,55.8072,55.8072,14296.0
2017-06-26 11:55:00,59.29,59.41,59.29,59.32,5474.0,55.8167,55.9296,55.8167,55.8449,5474.0
2017-06-26 12:00:00,59.32,59.42,59.32,59.38,8921.0,55.8449,55.939,55.8449,55.9014,8921.0
2017-06-26 12:05:00,59.37,59.37,59.31,59.34,12175.0,55.892,55.892,55.8355,55.8637,12175.0
2017-06-26 12:10:00,59.33,59.39,59.3,59.34,11356.0,55.8543,55.9108,55.8261,55.8637,11356.0
2017-06-26 12:15:00,59.35,59.35,59.3,59.3,5351.0,55.8731,55.8731,55.8261,55.8261,5351.0
2017-06-26 12:20:00,59.29,59.32,59.29,59.29,7914.0,55.8167,55.8449,55.8167,55.8167,7914.0
2017-06-26 12:25:00,59.29,59.32,59.29,59.31,6452.0,55.8167,55.8449,55.8167,55.8355,6452.0
2017-06-26 12:30:00,59.32,59.35,59.31,59.32,14326.0,55.8449,55.8731,55.8355,55.8449,14326.0
2017-06-26 12:35:00,59.33,59.34,59.28,59.33,12008.0,55.8543,55.8637,55.8072,55.8543,12008.0
2017-06-26 12:40:00,59.34,59.37,59.34,59.36,4346.0,55.8637,55.892,55.8637,55.8826,4346.0
2017-06-26 12:45:00,59.35,59.37,59.32,59.33,5751.0,55.8731,55.892,55.8449,55.8543,5751.0
2017-06-26 12:50:00,59.32,59.39,59.31,59.39,9562.0,55.8449,55.9108,55.8355,55.9108,9562.0
2017-06-26 12:55:00,59.38,59.39,59.33,59.34,6874.0,55.9014,55.9108,55.8543,55.8637,6874.0
2017-06-26 13:00:00,59.33,59.33,59.25,59.25,9802.0,55.8543,55.8543,55.779,55.779,9802.0
2017-06-26 13:05:00,59.25,59.27,59.24,59.25,14011.0,55.779,55.7978,55.7696,55.779,14011.0
2017-06-26 13:10:00,59.25,59.26,59.22,59.22,9790.0,55.779,55.7884,55.7508,55.7508,9790.0
2017-06-26 13:15:00,59.21,59.24,59.2,59.22,7905.0,55.7413,55.7696,55.7319,55.7508,7905.0
2017-06-26 13:20:00,59.22,59.25,59.21,59.23,12048.0,55.7508,55.779,55.7413,55.7602,12048.0
2017-06-26 13:25:00,59.22,59.26,59.22,59.25,10831.0,55.7508,55.7884,55.7508,55.779,10831.0
2017-06-26 13:30:00,59.24,59.25,59.22,59.25,9473.0,55.7696,55.779,55.7508,55.779,9473.0
2017-06-26 13:35:00,59.25,59.28,59.23,59.28,46424.0,55.779,55.8072,55.7602,55.8072,46424.0
2017-06-26 13:40:00,59.27,59.29,59.25,59.25,15553.0,55.7978,55.8167,55.779,55.779,15553.0
2017-06-26 13:45:00,59.26,59.29,59.25,59.26,13171.0,55.7884,55.8167,55.779,55.7884,13171.0
2017-06-26 13:50:00,59.25,59.28,59.24,59.28,18640.0,55.779,55.8072,55.7696,55.8072,18640.0
2017-06-26 13:55:00,59.27,59.28,59.26,59.26,22168.0,55.7978,55.8072,55.7884,55.7884,22168.0
2017-06-26 14:00:00,59.26,59.27,59.23,59.25,22978.0,55.7884,55.7978,55.7602,55.779,22978.0
2017-06-26 14:05:00,59.24,59.27,59.2,59.2,14907.0,55.7696,55.7978,55.7319,55.7319,14907.0
2017-06-26 14:10:00,59.2,59.23,59.16,59.18,17824.0,55.7319,55.7602,55.6943,55.7131,17824.0
2017-06-26 14:15:00,59.18,59.2,59.17,59.18,14493.0,55.7131,55.7319,55.7037,55.7131,14493.0
2017-06-26 14:20:00,59.18,59.21,59.17,59.18,13431.0,55.7131,55.7413,55.7037,55.7131,13431.0
2017-06-26 14:25:00,59.17,59.26,59.17,59.26,10099.0,55.7037,55.7884,55.7037,55.7884,10099.0
2017-06-26 14:30:00,59.26,59.26,59.24,59.26,16628.0,55.7884,55.7884,55.7696,55.7884,16628.0
2017-06-26 14:35:00,59.25,59.26,59.21,59.24,10034.0,55.779,55.7884,55.7413,55.7696,10034.0
2017-06-26 14:40:00,59.23,59.25,59.22,59.24,7631.0,55.7602,55.779,55.7508,55.7696,7631.0
2017-06-26 14:45:00,59.23,59.24,59.2,59.23,8785.0,55.7602,55.7696,55.7319,55.7602,8785.0
2017-06-26 14:50:00,59.23,59.24,59.21,59.23,6796.0,55.7602,55.7696,55.7413,55.7602,6796.0
2017-06-26 14:55:00,59.22,59.22,59.19,59.2,5936.0,55.7508,55.7508,55.7225,55.7319,5936.0
2017-06-26 15:00:00,59.21,59.24,59.15,59.24,14606.0,55.7413,55.7696,55.6849,55.7696,14606.0
2017-06-26 15:05:00,59.25,59.27,59.24,59.26,6935.0,55.779,55.7978,55.7696,55.7884,6935.0
2017-06-26 15:10:00,59.26,59.28,59.25,59.28,19306.0,55.7884,55.8072,55.779,55.8072,19306.0
2017-06-26 15:15:00,59.27,59.27,59.22,59.24,10038.0,55.7978,55.7978,55.7508,55.7696,10038.0
2017-06-26 15:20:00,59.23,59.24,59.2,59.21,18442.0,55.7602,55.7696,55.7319,55.7413,18442.0
2017-06-26 15:25:00,59.22,59.25,59.21,59.25,16402.0,55.7508,55.779,55.7413,55.779,16402.0
2017-06-26 15:30:00,59.25,59.27,59.23,59.26,15906.0,55.779,55.7978,55.7602,55.7884,15906.0
2017-06-26 15:35:00,59.26,59.27,59.21,59.24,22673.0,55.7884,55.7978,55.7413,55.7696,22673.0
2017-06-26 15:40:00,59.24,59.24,59.2,59.22,40543.0,55.7696,55.7696,55.7319,55.7508,40543.0
2017-06-26 15:45:00,59.22,59.27,59.21,59.23,36953.0,55.7508,55.7978,55.7413,55.7602,36953.0
2017-06-26 15:50:00,59.23,59.25,59.2,59.2,46099.0,55.7602,55.779,55.7319,55.7319,46099.0
2017-06-26 15:55:00,59.21,59.26,59.2,59.22,118111.0,55.7413,55.7884,55.7319,55.7508,118111.0
2017-06-27 09:30:00,59.13,59.19,58.94,58.95,17021.0,55.666,55.7225,55.4872,55.4966,17021.0
2017-06-27 09:35:00,58.9,59.1,58.9,59.0,13210.0,55.4495,55.6378,55.4495,55.5436,13210.0
2017-06-27 09:40:00,59.0,59.03,58.95,59.03,5027.0,55.5436,55.5719,55.4966,55.5719,5027.0
2017-06-27 09:45:00,59.07,59.19,59.06,59.09,8045.0,55.6095,55.7225,55.6001,55.6284,8045.0
2017-06-27 09:50:00,59.11,59.27,59.09,59.27,4528.0,55.6472,55.7978,55.6284,55.7978,4528.0
2017-06-27 09:55:00,59.29,59.29,59.22,59.27,6735.0,55.8167,55.8167,55.7508,55.7978,6735.0
2017-06-27 10:00:00,59.28,59.34,59.24,59.34,7164.0,55.8072,55.8637,55.7696,55.8637,7164.0
2017-06-27 10:05:00,59.34,59.4,59.3,59.4,10078.0,55.8637,55.9202,55.8261,55.9202,10078.0
2017-06-27 10:10:00,59.41,59.41,59.36,59.4,7988.0,55.9296,55.9296,55.8826,55.9202,7988.0
2017-06-27 10:15:00,59.39,59.46,59.38,59.42,24508.0,55.9108,55.9767,55.9014,55.939,24508.0
2017-06-27 10:20:00,59.43,59.47,59.37,59.37,5710.0,55.9485,55.9861,55.892,55.892,5710.0
2017-06-27 10:25:00,59.35,59.35,59.28,59.31,8831.0,55.8731,55.8731,55.8072,55.8355,8831.0
2017-06-27 10:30:00,59.3,59.31,59.28,59.3,4000.0,55.8261,55.8355,55.8072,55.8261,4000.0
2017-06-27 10:35:00,59.3,59.3,59.21,59.29,3542.0,55.8261,55.8261,55.7413,55.8167,3542.0
2017-06-27 10:40:00,59.3,59.37,59.3,59.37,2950.0,55.8261,55.892,55.8261,55.892,2950.0
2017-06-27 10:45:00,59.35,59.4,59.35,59.39,5599.0,55.8731,55.9202,55.8731,55.9108,5599.0
2017-06-27 10:50:00,59.42,59.42,59.38,59.41,2358.0,55.939,55.939,55.9014,55.9296,2358.0
2017-06-27 10:55:00,59.39,59.39,59.35,59.38,4572.0,55.9108,55.9108,55.8731,55.9014,4572.0
2017-06-27 11:00:00,59.39,59.45,59.38,59.45,5601.0,55.9108,55.9673,55.9014,55.9673,5601.0
2017-06-27 11:05:00,59.45,59.54,59.44,59.45,12418.0,55.9673,56.052,55.9579,55.9673,12418.0
2017-06-27 11:10:00,59.43,59.47,59.41,59.47,2321.0,55.9485,55.9861,55.9296,55.9861,2321.0
2017-06-27 11:15:00,59.46,59.49,59.44,59.48,7481.0,55.9767,56.0049,55.9579,55.9955,7481.0
2017-06-27 11:20:00,59.49,59.52,59.43,59.44,6562.0,56.0049,56.0332,55.9485,55.9579,6562.0
2017-06-27 11:25:00,59.43,59.44,59.39,59.41,4234.0,55.9485,55.9579,55.9108,55.9296,4234.0
2017-06-27 11:30:00,59.41,59.48,59.41,59.47,4004.0,55.9296,55.9955,55.9296,55.9861,4004.0
2017-06-27 11:35:00,59.48,59.49,59.45,59.47,4055.0,55.9955,56.0049,55.9673,55.9861,4055.0
2017-06-27 11:40:00,59.5,59.57,59.5,59.56,10694.0,56.0144,56.0803,56.0144,56.0708,10694.0
2017-06-27 11:45:00,59.57,59.57,59.48,59.52,4401.0,56.0803,56.0803,55.9955,56.0332,4401.0
2017-06-27 11:50:00,59.53,59.53,59.44,59.46,5653.0,56.0426,56.0426,55.9579,55.9767,5653.0
2017-06-27 11:55:00,59.47,59.53,59.47,59.53,6000.0,55.9861,56.0426,55.9861,56.0426,6000.0
2017-06-27 12:00:00,59.53,59.53,59.47,59.51,8028.0,56.0426,56.0426,55.9861,56.0238,8028.0
2017-06-27 12:05:00,59.49,59.5,59.42,59.45,5417.0,56.0049,56.0144,55.939,55.9673,5417.0
2017-06-27 12:10:00,59.46,59.48,59.42,59.43,4804.0,55.9767,55.9955,55.939,55.9485,4804.0
2017-06-27 12:15:00,59.43,59.43,59.4,59.4,1800.0,55.9485,55.9485,55.9202,55.9202,1800.0
2017-06-27 12:20:00,59.39,59.44,59.38,59.42,8170.0,55.9108,55.9579,55.9014,55.939,8170.0
2017-06-27 12:25:00,59.41,59.45,59.41,59.44,5131.0,55.9296,55.9673,55.9296,55.9579,5131.0
2017-06-27 12:30:00,59.43,59.43,59.36,59.38,3008.0,55.9485,55.9485,55.8826,55.9014,3008.0
2017-06-27 12:35:00,59.36,59.4,59.31,59.39,8635.0,55.8826,55.9202,55.8355,55.9108,8635.0
2017-06-27 12:40:00,59.38,59.42,59.38,59.41,4929.0,55.9014,55.939,55.9014,55.9296,4929.0
2017-06-27 12:45:00,59.42,59.46,59.41,59.44,5100.0,55.939,55.9767,55.9296,55.9579,5100.0
2017-06-27 12:50:00,59.44,59.45,59.36,59.36,7703.0,55.9579,55.9673,55.8826,55.8826,7703.0
2017-06-27 12:55:00,59.37,59.42,59.33,59.41,5103.0,55.892,55.939,55.8543,55.9296,5103.0
2017-06-27 13:00:00,59.4,59.41,59.37,59.41,3100.0,55.9202,55.9296,55.892,55.9296,3100.0
2017-06-27 13:05:00,59.4,59.41,59.34,59.34,4700.0,55.9202,55.9296,55.8637,55.8637,4700.0
2017-06-27 13:10:00,59.35,59.39,59.34,59.36,8775.0,55.8731,55.9108,55.8637,55.8826,8775.0
2017-06-27 13:15:00,59.36,59.39,59.34,59.36,7408.0,55.8826,55.9108,55.8637,55.8826,7408.0
2017-06-27 13:20:00,59.36,59.4,59.36,59.38,2717.0,55.8826,55.9202,55.8826,55.9014,2717.0
2017-06-27 13:25:00,59.37,59.37,59.3,59.31,7161.0,55.892,55.892,55.8261,55.8355,7161.0
2017-06-27 13:30:00,59.31,59.34,59.26,59.29,7537.0,55.8355,55.8637,55.7884,55.8167,7537.0
2017-06-27 13:35:00,59.3,59.34,59.2,59.23,20516.0,55.8261,55.8637,55.7319,55.7602,20516.0
2017-06-27 13:40:00,59.21,59.27,59.21,59.23,7081.0,55.7413,55.7978,55.7413,55.7602,7081.0
2017-06-27 13:45:00,59.22,59.22,59.17,59.22,4420.0,55.7508,55.7508,55.7037,55.7508,4420.0
2017-06-27 13:50:00,59.24,59.25,59.19,59.23,7345.0,55.7696,55.779,55.7225,55.7602,7345.0
2017-06-27 13:55:00,59.23,59.26,59.21,59.24,6350.0,55.7602,55.7884,55.7413,55.7696,6350.0
2017-06-27 14:00:00,59.27,59.27,59.21,59.21,3320.0,55.7978,55.7978,55.7413,55.7413,3320.0
2017-06-27 14:05:00,59.2,59.21,59.16,59.18,10961.0,55.7319,55.7413,55.6943,55.7131,10961.0
2017-06-27 14:10:00,59.18,59.19,58.99,59.08,58016.0,55.7131,55.7225,55.5342,55.619,58016.0
2017-06-27 14:15:00,59.08,59.19,59.05,59.18,13191.0,55.619,55.7225,55.5907,55.7131,13191.0
2017-06-27 14:20:00,59.18,59.18,59.13,59.17,15138.0,55.7131,55.7131,55.666,55.7037,15138.0
2017-06-27 14:25:00,59.17,59.23,59.17,59.21,13614.0,55.7037,55.7602,55.7037,55.7413,13614.0
2017-06-27 14:30:00,59.19,59.23,59.19,59.21,9000.0,55.7225,55.7602,55.7225,55.7413,9000.0
2017-06-27 14:35:00,59.2,59.2,59.16,59.16,6200.0,55.7319,55.7319,55.6943,55.6943,6200.0
2017-06-27 14:40:00,59.16,59.21,59.15,59.2,10068.0,55.6943,55.7413,55.6849,55.7319,10068.0
2017-06-27 14:45:00,59.21,59.23,59.18,59.2,5882.0,55.7413,55.7602,55.7131,55.7319,5882.0
2017-06-27 14:50:00,59.19,59.24,59.19,59.21,9382.0,55.7225,55.7696,55.7225,55.7413,9382.0
2017-06-27 14:55:00,59.22,59.24,59.16,59.19,10632.0,55.7508,55.7696,55.6943,55.7225,10632.0
2017-06-27 15:00:00,59.18,59.2,59.16,59.17,6135.0,55.7131,55.7319,55.6943,55.7037,6135.0
2017-06-27 15:05:00,59.17,59.18,59.07,59.1,9823.0,55.7037,55.7131,55.6095,55.6378,9823.0
2017-06-27 15:10:00,59.1,59.12,59.1,59.12,6010.0,55.6378,55.6566,55.6378,55.6566,6010.0
2017-06-27 15:15:00,59.13,59.15,59.1,59.12,15693.0,55.666,55.6849,55.6378,55.6566,15693.0
2017-06-27 15:20:00,59.12,59.14,59.1,59.12,5797.0,55.6566,55.6754,55.6378,55.6566,5797.0
2017-06-27 15:25:00,59.1,59.11,58.98,58.98,31118.0,55.6378,55.6472,55.5248,55.5248,31118.0
2017-06-27 15:30:00,58.99,59.02,58.93,58.94,18433.0,55.5342,55.5625,55.4777,55.4872,18433.0
2017-06-27 15:35:00,58.95,59.03,58.94,59.02,19983.0,55.4966,55.5719,55.4872,55.5625,19983.0
2017-06-27 15:40:00,59.01,59.02,58.96,59.0,15946.0,55.5531,55.5625,55.506,55.5436,15946.0
2017-06-27 15:45:00,59.0,59.03,58.95,58.96,29466.0,55.5436,55.5719,55.4966,55.506,29466.0
2017-06-27 15:50:00,58.96,58.96,58.84,58.88,44843.0,55.506,55.506,55.393,55.4307,44843.0
2017-06-27 15:55:00,58.89,58.91,58.84,58.87,83691.0,55.4401,55.4589,55.393,55.4213,83691.0
2017-06-28 09:30:00,59.27,59.38,59.25,59.34,10970.0,55.7978,55.9014,55.779,55.8637,10970.0
2017-06-28 09:35:00,59.28,59.33,59.2,59.23,12215.0,55.8072,55.8543,55.7319,55.7602,12215.0
2017-06-28 09:40:00,59.24,59.36,59.24,59.33,12643.0,55.7696,55.8826,55.7696,55.8543,12643.0
2017-06-28 09:45:00,59.33,59.38,59.3,59.37,6888.0,55.8543,55.9014,55.8261,55.892,6888.0
2017-06-28 09:50:00,59.38,59.4,59.23,59.29,15421.0,55.9014,55.9202,55.7602,55.8167,15421.0
2017-06-28 09:55:00,59.32,59.39,59.29,59.36,3900.0,55.8449,55.9108,55.8167,55.8826,3900.0
2017-06-28 10:00:00,59.34,59.4,59.32,59.38,11664.0,55.8637,55.9202,55.8449,55.9014,11664.0
2017-06-28 10:05:00,59.38,59.59,59.37,59.57,13896.0,55.9014,56.0991,55.892,56.0803,13896.0
2017-06-28 10:10:00,59.57,59.63,59.53,59.61,39215.0,56.0803,56.1367,56.0426,56.1179,39215.0
2017-06-28 10:15:00,59.61,59.67,59.59,59.63,16930.0,56.1179,56.1744,56.0991,56.1367,16930.0
2017-06-28 10:20:00,59.64,59.65,59.61,59.62,8068.0,56.1462,56.1556,56.1179,56.1273,8068.0
2017-06-28 10:25:00,59.6,59.62,59.58,59.59,11372.0,56.1085,56.1273,56.0897,56.0991,11372.0
2017-06-28 10:30:00,59.6,59.65,59.54,59.63,11311.0,56.1085,56.1556,56.052,56.1367,11311.0
2017-06-28 10:35:00,59.64,59.64,59.54,59.55,6015.0,56.1462,56.1462,56.052,56.0614,6015.0
2017-06-28 10:40:00,59.55,59.7,59.54,59.69,10194.0,56.0614,56.2026,56.052,56.1932,10194.0
2017-06-28 10:45:00,59.68,59.69,59.59,59.63,10000.0,56.1838,56.1932,56.0991,56.1367,10000.0
2017-06-28 10:50:00,59.62,59.64,59.54,59.61,25359.0,56.1273,56.1462,56.052,56.1179,25359.0
2017-06-28 10:55:00,59.61,59.61,59.54,59.55,4361.0,56.1179,56.1179,56.052,56.0614,4361.0
2017-06-28 11:00:00,59.54,59.58,59.49,59.52,12199.0,56.052,56.0897,56.0049,56.0332,12199.0
2017-06-28 11:05:00,59.53,59.54,59.49,59.5,4720.0,56.0426,56.052,56.0049,56.0144,4720.0
2017-06-28 11:10:00,59.51,59.54,59.48,59.53,5867.0,56.0238,56.052,55.9955,56.0426,5867.0
2017-06-28 11:15:00,59.53,59.53,59.46,59.46,5120.0,56.0426,56.0426,55.9767,55.9767,5120.0
2017-06-28 11:20:00,59.47,59.53,59.46,59.5,28105.0,55.9861,56.0426,55.9767,56.0144,28105.0
2017-06-28 11:25:00,59.5,59.54,59.47,59.48,10043.0,56.0144,56.052,55.9861,55.9955,10043.0
2017-06-28 11:30:00,59.49,59.54,59.47,59.53,17851.0,56.0049,56.052,55.9861,56.0426,17851.0
2017-06-28 11:35:00,59.53,59.61,59.52,59.61,8019.0,56.0426,56.1179,56.0332,56.1179,8019.0
2017-06-28 11:40:00,59.61,59.63,59.59,59.6,17110.0,56.1179,56.1367,56.0991,56.1085,17110.0
2017-06-28 11:45:00,59.6,59.61,59.57,59.59,8000.0,56.1085,56.1179,56.0803,56.0991,8000.0
2017-06-28 11:50:00,59.59,59.62,59.56,59.59,14237.0,56.0991,56.1273,56.0708,56.0991,14237.0
2017-06-28 11:55:00,59.6,59.6,59.53,59.58,7302.0,56.1085,56.1085,56.0426,56.0897,7302.0
2017-06-28 12:00:00,59.57,59.57,59.48,59.48,3718.0,56.0803,56.0803,55.9955,55.9955,3718.0
2017-06-28 12:05:00,59.49,59.54,59.48,59.54,5099.0,56.0049,56.052,55.9955,56.052,5099.0
2017-06-28 12:10:00,59.56,59.58,59.52,59.56,10020.0,56.0708,56.0897,56.0332,56.0708,10020.0
2017-06-28 12:15:00,59.56,59.58,59.48,59.48,6490.0,56.0708,56.0897,55.9955,55.9955,6490.0
2017-06-28 12:20:00,59.47,59.49,59.44,59.45,5860.0,55.9861,56.0049,55.9579,55.9673,5860.0
2017-06-28 12:25:00,59.46,59.48,59.44,59.48,5842.0,55.9767,55.9955,55.9579,55.9955,5842.0
2017-06-28 12:30:00,59.48,59.49,59.46,59.49,5518.0,55.9955,56.0049,55.9767,56.0049,5518.0
2017-06-28 12:35:00,59.49,59.54,59.49,59.52,7100.0,56.0049,56.052,56.0049,56.0332,7100.0
2017-06-28 12:40:00,59.53,59.53,59.46,59.46,9292.0,56.0426,56.0426,55.9767,55.9767,9292.0
2017-06-28 12:45:00,59.47,59.52,59.44,59.44,5221.0,55.9861,56.0332,55.9579,55.9579,5221.0
2017-06-28 12:50:00,59.44,59.44,59.35,59.36,4041.0,55.9579,55.9579,55.8731,55.8826,4041.0
2017-06-28 12:55:00,59.37,59.38,59.35,59.36,3207.0,55.892,55.9014,55.8731,55.8826,3207.0
2017-06-28 13:00:00,59.36,59.45,59.35,59.43,6330.0,55.8826,55.9673,55.8731,55.9485,6330.0
2017-06-28 13:05:00,59.42,59.43,59.39,59.41,5602.0,55.939,55.9485,55.9108,55.9296,5602.0
2017-06-28 13:10:00,59.41,59.41,59.37,59.37,3205.0,55.9296,55.9296,55.892,55.892,3205.0
2017-06-28 13:15:00,59.38,59.43,59.37,59.43,4707.0,55.9014,55.9485,55.892,55.9485,4707.0
2017-06-28 13:20:00,59.43,59.5,59.42,59.49,19429.0,55.9485,56.0144,55.939,56.0049,19429.0
2017-06-28 13:25:00,59.5,59.5,59.46,59.49,6322.0,56.0144,56.0144,55.9767,56.0049,6322.0
2017-06-28 13:30:00,59.5,59.5,59.45,59.47,4118.0,56.0144,56.0144,55.9673,55.9861,4118.0
2017-06-28 13:35:00,59.45,59.49,59.44,59.47,5200.0,55.9673,56.0049,55.9579,55.9861,5200.0
2017-06-28 13:40:00,59.46,59.47,59.44,59.46,3000.0,55.9767,55.9861,55.9579,55.9767,3000.0
2017-06-28 13:45:00,59.46,59.47,59.42,59.43,5587.0,55.9767,55.9861,55.939,55.9485,5587.0
2017-06-28 13:50:00,59.43,59.47,59.41,59.47,7512.0,55.9485,55.9861,55.9296,55.9861,7512.0
2017-06-28 13:55:00,59.47,59.5,59.45,59.46,6594.0,55.9861,56.0144,55.9673,55.9767,6594.0
2017-06-28 14:00:00,59.46,59.5,59.45,59.45,5438.0,55.9767,56.0144,55.9673,55.9673,5438.0
2017-06-28 14:05:00,59.46,59.48,59.42,59.44,7539.0,55.9767,55.9955,55.939,55.9579,7539.0
2017-06-28 14:10:00,59.44,59.45,59.4,59.43,8437.0,55.9579,55.9673,55.9202,55.9485,8437.0
2017-06-28 14:15:00,59.43,59.44,59.38,59.39,5805.0,55.9485,55.9579,55.9014,55.9108,5805.0
2017-06-28 14:20:00,59.38,59.4,59.34,59.35,6405.0,55.9014,55.9202,55.8637,55.8731,6405.0
2017-06-28 14:25:00,59.36,59.37,59.3,59.3,3822.0,55.8826,55.892,55.8261,55.8261,3822.0
2017-06-28 14:30:00,59.31,59.36,59.3,59.35,12200.0,55.8355,55.8826,55.8261,55.8731,12200.0
2017-06-28 14:35:00,59.34,59.35,59.34,59.35,2700.0,55.8637,55.8731,55.8637,55.8731,2700.0
2017-06-28 14:40:00,59.34,59.34,59.29,59.32,5930.0,55.8637,55.8637,55.8167,55.8449,5930.0
2017-06-28 14:45:00,59.33,59.35,59.32,59.35,5700.0,55.8543,55.8731,55.8449,55.8731,5700.0
2017-06-28 14:50:00,59.34,59.36,59.3,59.33,9449.0,55.8637,55.8826,55.8261,55.8543,9449.0
2017-06-28 14:55:00,59.34,59.36,59.32,59.34,4659.0,55.8637,55.8826,55.8449,55.8637,4659.0
2017-06-28 15:00:00,59.34,59.36,59.3,59.34,11324.0,55.8637,55.8826,55.8261,55.8637,11324.0
2017-06-28 15:05:00,59.35,59.36,59.3,59.3,11088.0,55.8731,55.8826,55.8261,55.8261,11088.0
2017-06-28 15:10:00,59.31,59.33,59.3,59.3,12100.0,55.8355,55.8543,55.8261,55.8261,12100.0
2017-06-28 15:15:00,59.3,59.32,59.29,59.3,17274.0,55.8261,55.8449,55.8167,55.8261,17274.0
2017-06-28 15:20:00,59.31,59.35,59.3,59.35,13652.0,55.8355,55.8731,55.8261,55.8731,13652.0
2017-06-28 15:25:00,59.34,59.37,59.33,59.35,15161.0,55.8637,55.892,55.8543,55.8731,15161.0
2017-06-28 15:30:00,59.36,59.37,59.32,59.34,19276.0,55.8826,55.892,55.8449,55.8637,19276.0
2017-06-28 15:35:00,59.33,59.36,59.32,59.36,12051.0,55.8543,55.8826,55.8449,55.8826,12051.0
2017-06-28 15:40:00,59.36,59.37,59.34,59.35,22235.0,55.8826,55.892,55.8637,55.8731,22235.0
2017-06-28 15:45:00,59.36,59.38,59.36,59.37,21213.0,55.8826,55.9014,55.8826,55.892,21213.0
2017-06-28 15:50:00,59.37,59.4,59.36,59.4,36450.0,55.892,55.9202,55.8826,55.9202,36450.0
2017-06-28 15:55:00,59.4,59.43,59.37,59.38,142298.0,55.9202,55.9485,55.892,55.9014,142298.0
2017-06-29 09:30:00,59.35,59.63,59.3,59.34,14860.0,55.9986,56.2628,55.9514,55.9891,14860.0
2017-06-29 09:35:00,59.3,59.3,59.21,59.26,4094.0,55.9514,55.9514,55.8665,55.9137,4094.0
2017-06-29 09:40:00,59.22,59.25,59.08,59.09,11267.0,55.8759,55.9042,55.7438,55.7533,11267.0
2017-06-29 09:45:00,59.11,59.11,59.02,59.11,7935.0,55.7721,55.7721,55.6872,55.7721,7935.0
2017-06-29 09:50:00,59.12,59.15,59.09,59.11,4921.0,55.7816,55.8099,55.7533,55.7721,4921.0
2017-06-29 09:55:00,59.09,59.17,59.08,59.09,5305.0,55.7533,55.8287,55.7438,55.7533,5305.0
2017-06-29 10:00:00,59.07,59.13,59.05,59.09,14455.0,55.7344,55.791,55.7155,55.7533,14455.0
2017-06-29 10:05:00,59.08,59.15,59.03,59.15,6770.0,55.7438,55.8099,55.6966,55.8099,6770.0
2017-06-29 10:10:00,59.14,59.14,58.98,58.98,7826.0,55.8004,55.8004,55.6495,55.6495,7826.0
2017-06-29 10:15:00,59.0,59.01,58.91,58.91,3678.0,55.6683,55.6778,55.5834,55.5834,3678.0
2017-06-29 10:20:00,58.9,58.96,58.87,58.87,6171.0,55.574,55.6306,55.5457,55.5457,6171.0
2017-06-29 10:25:00,58.87,59.0,58.86,58.97,8662.0,55.5457,55.6683,55.5362,55.64,8662.0
2017-06-29 10:30:00,58.95,58.96,58.92,58.95,5927.0,55.6212,55.6306,55.5929,55.6212,5927.0
2017-06-29 10:35:00,58.93,58.97,58.92,58.95,5576.0,55.6023,55.64,55.5929,55.6212,5576.0
2017-06-29 10:40:00,58.96,59.01,58.96,59.0,14797.0,55.6306,55.6778,55.6306,55.6683,14797.0
2017-06-29 10:45:00,59.01,59.07,58.98,59.05,5200.0,55.6778,55.7344,55.6495,55.7155,5200.0
2017-06-29 10:50:00,59.04,59.05,58.93,58.95,7840.0,55.7061,55.7155,55.6023,55.6212,7840.0
2017-06-29 10:55:00,58.95,58.99,58.95,58.99,8764.0,55.6212,55.6589,55.6212,55.6589,8764.0
2017-06-29 11:00:00,59.0,59.02,58.95,58.97,8029.0,55.6683,55.6872,55.6212,55.64,8029.0
2017-06-29 11:05:00,58.98,58.98,58.89,58.93,6956.0,55.6495,55.6495,55.5645,55.6023,6956.0
2017-06-29 11:10:00,58.95,58.95,58.86,58.88,8586.0,55.6212,55.6212,55.5362,55.5551,8586.0
2017-06-29 11:15:00,58.88,58.89,58.83,58.85,8672.0,55.5551,55.5645,55.5079,55.5268,8672.0
2017-06-29 11:20:00,58.86,58.89,58.82,58.89,7586.0,55.5362,55.5645,55.4985,55.5645,7586.0
2017-06-29 11:25:00,58.88,58.91,58.86,58.89,9197.0,55.5551,55.5834,55.5362,55.5645,9197.0
2017-06-29 11:30:00,58.88,58.9,58.79,58.9,9444.0,55.5551,55.574,55.4702,55.574,9444.0
2017-06-29 11:35:00,58.91,58.97,58.91,58.95,6472.0,55.5834,55.64,55.5834,55.6212,6472.0
2017-06-29 11:40:00,58.95,59.04,58.95,59.04,9418.0,55.6212,55.7061,55.6212,55.7061,9418.0
2017-06-29 11:45:00,59.03,59.05,58.99,59.0,7800.0,55.6966,55.7155,55.6589,55.6683,7800.0
2017-06-29 11:50:00,58.99,59.06,58.96,59.04,17662.0,55.6589,55.7249,55.6306,55.7061,17662.0
2017-06-29 11:55:00,59.03,59.03,58.99,59.0,9107.0,55.6966,55.6966,55.6589,55.6683,9107.0
2017-06-29 12:00:00,58.99,59.04,58.95,59.01,9758.0,55.6589,55.7061,55.6212,55.6778,9758.0
2017-06-29 12:05:00,58.99,59.01,58.97,59.01,4509.0,55.6589,55.6778,55.64,55.6778,4509.0
2017-06-29 12:10:00,59.01,59.02,58.97,58.97,5093.0,55.6778,55.6872,55.64,55.64,5093.0
2017-06-29 12:15:00,58.97,59.0,58.96,59.0,3110.0,55.64,55.6683,55.6306,55.6683,3110.0
2017-06-29 12:20:00,58.99,59.01,58.96,59.01,8587.0,55.6589,55.6778,55.6306,55.6778,8587.0
2017-06-29 12:25:00,59.01,59.04,58.98,59.04,5677.0,55.6778,55.7061,55.6495,55.7061,5677.0
2017-06-29 12:30:00,59.03,59.03,58.96,58.96,4192.0,55.6966,55.6966,55.6306,55.6306,4192.0
2017-06-29 12:35:00,58.96,59.02,58.95,58.98,6000.0,55.6306,55.6872,55.6212,55.6495,6000.0
2017-06-29 12:40:00,58.97,58.98,58.93,58.97,4387.0,55.64,55.6495,55.6023,55.64,4387.0
2017-06-29 12:45:00,58.96,58.97,58.91,58.91,9553.0,55.6306,55.64,55.5834,55.5834,9553.0
2017-06-29 12:50:00,58.91,58.91,58.86,58.87,4300.0,55.5834,55.5834,55.5362,55.5457,4300.0
2017-06-29 12:55:00,58.85,58.86,58.79,58.82,8565.0,55.5268,55.5362,55.4702,55.4985,8565.0
2017-06-29 13:00:00,58.82,58.87,58.82,58.83,10260.0,55.4985,55.5457,55.4985,55.5079,10260.0
2017-06-29 13:05:00,58.82,58.83,58.76,58.79,6300.0,55.4985,55.5079,55.4419,55.4702,6300.0
2017-06-29 13:10:00,58.78,58.79,58.68,58.71,7912.0,55.4608,55.4702,55.3664,55.3947,7912.0
2017-06-29 13:15:00,58.69,58.74,58.66,58.67,9553.0,55.3758,55.423,55.3475,55.357,9553.0
2017-06-29 13:20:00,58.65,58.67,58.61,58.63,11153.0,55.3381,55.357,55.3004,55.3192,11153.0
2017-06-29 13:25:00,58.61,58.62,58.49,58.53,18019.0,55.3004,55.3098,55.1871,55.2249,18019.0
2017-06-29 13:30:00,58.53,58.71,58.53,58.71,9306.0,55.2249,55.3947,55.2249,55.3947,9306.0
2017-06-29 13:35:00,58.71,58.71,58.61,58.69,21203.0,55.3947,55.3947,55.3004,55.3758,21203.0
2017-06-29 13:40:00,58.69,58.7,58.65,58.66,15553.0,55.3758,55.3853,55.3381,55.3475,15553.0
2017-06-29 13:45:00,58.66,58.75,58.65,58.72,7770.0,55.3475,55.4325,55.3381,55.4041,7770.0
2017-06-29 13:50:00,58.72,58.77,58.71,58.76,4877.0,55.4041,55.4513,55.3947,55.4419,4877.0
2017-06-29 13:55:00,58.78,58.83,58.75,58.77,6265.0,55.4608,55.5079,55.4325,55.4513,6265.0
2017-06-29 14:00:00,58.76,58.78,58.73,58.77,5338.0,55.4419,55.4608,55.4136,55.4513,5338.0
2017-06-29 14:05:00,58.78,58.87,58.78,58.83,8010.0,55.4608,55.5457,55.4608,55.5079,8010.0
2017-06-29 14:10:00,58.82,58.88,58.8,58.88,5878.0,55.4985,55.5551,55.4796,55.5551,5878.0
2017-06-29 14:15:00,58.88,58.92,58.87,58.91,20380.0,55.5551,55.5929,55.5457,55.5834,20380.0
2017-06-29 14:20:00,58.92,58.97,58.92,58.94,13216.0,55.5929,55.64,55.5929,55.6117,13216.0
2017-06-29 14:25:00,58.94,58.98,58.94,58.95,14809.0,55.6117,55.6495,55.6117,55.6212,14809.0
2017-06-29 14:30:00,58.94,58.95,58.91,58.91,8718.0,55.6117,55.6212,55.5834,55.5834,8718.0
2017-06-29 14:35:00,58.91,58.93,58.84,58.87,18877.0,55.5834,55.6023,55.5174,55.5457,18877.0
2017-06-29 14:40:00,58.89,58.89,58.85,58.86,19614.0,55.5645,55.5645,55.5268,55.5362,19614.0
2017-06-29 14:45:00,58.85,58.86,58.79,58.79,6860.0,55.5268,55.5362,55.4702,55.4702,6860.0
2017-06-29 14:50:00,58.79,58.81,58.78,58.8,18699.0,55.4702,55.4891,55.4608,55.4796,18699.0
2017-06-29 14:55:00,58.8,58.83,58.77,58.81,10794.0,55.4796,55.5079,55.4513,55.4891,10794.0
2017-06-29 15:00:00,58.81,58.86,58.81,58.86,31585.0,55.4891,55.5362,55.4891,55.5362,31585.0
2017-06-29 15:05:00,58.86,58.86,58.8,58.8,19318.0,55.5362,55.5362,55.4796,55.4796,19318.0
2017-06-29 15:10:00,58.79,58.8,58.75,58.75,12596.0,55.4702,55.4796,55.4325,55.4325,12596.0
2017-06-29 15:15:00,58.76,58.8,58.74,58.8,42763.0,55.4419,55.4796,55.423,55.4796,42763.0
2017-06-29 15:20:00,58.8,58.81,58.77,58.77,21906.0,55.4796,55.4891,55.4513,55.4513,21906.0
2017-06-29 15:25:00,58.77,58.78,58.72,58.74,21456.0,55.4513,55.4608,55.4041,55.423,21456.0
2017-06-29 15:30:00,58.74,58.87,58.73,58.86,86772.0,55.423,55.5457,55.4136,55.5362,86772.0
2017-06-29 15:35:00,58.86,58.95,58.86,58.95,29007.0,55.5362,55.6212,55.5362,55.6212,29007.0
2017-06-29 15:40:00,58.94,58.95,58.88,58.89,53322.0,55.6117,55.6212,55.5551,55.5645,53322.0
2017-06-29 15:45:00,58.89,58.92,58.83,58.83,52764.0,55.5645,55.5929,55.5079,55.5079,52764.0
2017-06-29 15:50:00,58.83,58.86,58.82,58.83,49881.0,55.5079,55.5362,55.4985,55.5079,49881.0
2017-06-29 15:55:00,58.83,58.86,58.79,58.8,99288.0,55.5079,55.5362,55.4702,55.4796,99288.0
2017-06-30 09:30:00,59.0,59.0,58.83,58.93,14565.0,55.6683,55.6683,55.5079,55.6023,14565.0
2017-06-30 09:35:00,58.98,59.11,58.93,59.11,3671.0,55.6495,55.7721,55.6023,55.7721,3671.0
2017-06-30 09:40:00,59.11,59.17,59.05,59.12,13440.0,55.7721,55.8287,55.7155,55.7816,13440.0
2017-06-30 09:45:00,59.11,59.17,59.09,59.13,6839.0,55.7721,55.8287,55.7533,55.791,6839.0
2017-06-30 09:50:00,59.12,59.14,58.99,59.08,14990.0,55.7816,55.8004,55.6589,55.7438,14990.0
2017-06-30 09:55:00,59.1,59.16,59.07,59.11,12977.0,55.7627,55.8193,55.7344,55.7721,12977.0
2017-06-30 10:00:00,59.12,59.12,59.04,59.07,21235.0,55.7816,55.7816,55.7061,55.7344,21235.0
2017-06-30 10:05:00,59.05,59.13,59.03,59.11,11872.0,55.7155,55.791,55.6966,55.7721,11872.0
2017-06-30 10:10:00,59.1,59.1,59.03,59.06,15769.0,55.7627,55.7627,55.6966,55.7249,15769.0
2017-06-30 10:15:00,59.08,59.13,59.01,59.06,29952.0,55.7438,55.791,55.6778,55.7249,29952.0
2017-06-30 10:20:00,59.08,59.16,59.07,59.14,13004.0,55.7438,55.8193,55.7344,55.8004,13004.0
2017-06-30 10:25:00,59.13,59.17,59.08,59.1,12896.0,55.791,55.8287,55.7438,55.7627,12896.0
2017-06-30 10:30:00,59.09,59.16,59.09,59.14,11995.0,55.7533,55.8193,55.7533,55.8004,11995.0
2017-06-30 10:35:00,59.13,59.15,59.11,59.11,6893.0,55.791,55.8099,55.7721,55.7721,6893.0
2017-06-30 10:40:00,59.12,59.17,59.12,59.14,8858.0,55.7816,55.8287,55.7816,55.8004,8858.0
2017-06-30 10:45:00,59.15,59.18,59.13,59.15,11400.0,55.8099,55.8382,55.791,55.8099,11400.0
2017-06-30 10:50:00,59.16,59.24,59.16,59.24,13927.0,55.8193,55.8948,55.8193,55.8948,13927.0
2017-06-30 10:55:00,59.24,59.3,59.24,59.3,11573.0,55.8948,55.9514,55.8948,55.9514,11573.0
2017-06-30 11:00:00,59.3,59.31,59.22,59.23,11179.0,55.9514,55.9608,55.8759,55.8853,11179.0
2017-06-30 11:05:00,59.23,59.26,59.21,59.24,9546.0,55.8853,55.9137,55.8665,55.8948,9546.0
2017-06-30 11:10:00,59.24,59.26,59.19,59.19,10136.0,55.8948,55.9137,55.8476,55.8476,10136.0
2017-06-30 11:15:00,59.2,59.21,59.13,59.15,8258.0,55.857,55.8665,55.791,55.8099,8258.0
2017-06-30 11:20:00,59.14,59.17,59.13,59.15,4300.0,55.8004,55.8287,55.791,55.8099,4300.0
2017-06-30 11:25:00,59.15,59.15,59.06,59.06,8488.0,55.8099,55.8099,55.7249,55.7249,8488.0
2017-06-30 11:30:00,59.05,59.08,59.01,59.04,5946.0,55.7155,55.7438,55.6778,55.7061,5946.0
2017-06-30 11:35:00,59.05,59.08,59.05,59.06,5252.0,55.7155,55.7438,55.7155,55.7249,5252.0
2017-06-30 11:40:00,59.05,59.12,59.04,59.12,5802.0,55.7155,55.7816,55.7061,55.7816,5802.0
2017-06-30 11:45:00,59.11,59.14,59.08,59.14,4547.0,55.7721,55.8004,55.7438,55.8004,4547.0
2017-06-30 11:50:00,59.12,59.2,59.12,59.19,6494.0,55.7816,55.857,55.7816,55.8476,6494.0
2017-06-30 11:55:00,59.2,59.21,59.17,59.18,6956.0,55.857,55.8665,55.8287,55.8382,6956.0
2017-06-30 12:00:00,59.17,59.21,59.17,59.21,5500.0,55.8287,55.8665,55.8287,55.8665,5500.0
2017-06-30 12:05:00,59.21,59.22,59.15,59.17,8380.0,55.8665,55.8759,55.8099,55.8287,8380.0
2017-06-30 12:10:00,59.18,59.23,59.17,59.22,7700.0,55.8382,55.8853,55.8287,55.8759,7700.0
2017-06-30 12:15:00,59.23,59.27,59.21,59.25,9501.0,55.8853,55.9231,55.8665,55.9042,9501.0
2017-06-30 12:20:00,59.25,59.26,59.19,59.22,10333.0,55.9042,55.9137,55.8476,55.8759,10333.0
2017-06-30 12:25:00,59.22,59.22,59.19,59.21,4810.0,55.8759,55.8759,55.8476,55.8665,4810.0
2017-06-30 12:30:00,59.2,59.25,59.19,59.24,6199.0,55.857,55.9042,55.8476,55.8948,6199.0
2017-06-30 12:35:00,59.23,59.24,59.21,59.22,4806.0,55.8853,55.8948,55.8665,55.8759,4806.0
2017-06-30 12:40:00,59.21,59.23,59.21,59.21,6900.0,55.8665,55.8853,55.8665,55.8665,6900.0
2017-06-30 12:45:00,59.22,59.23,59.18,59.19,6112.0,55.8759,55.8853,55.8382,55.8476,6112.0
2017-06-30 12:50:00,59.18,59.21,59.18,59.21,3900.0,55.8382,55.8665,55.8382,55.8665,3900.0
2017-06-30 12:55:00,59.21,59.22,59.19,59.21,10200.0,55.8665,55.8759,55.8476,55.8665,10200.0
2017-06-30 13:00:00,59.21,59.21,59.17,59.2,6200.0,55.8665,55.8665,55.8287,55.857,6200.0
2017-06-30 13:05:00,59.2,59.25,59.19,59.23,11350.0,55.857,55.9042,55.8476,55.8853,11350.0
2017-06-30 13:10:00,59.23,59.24,59.16,59.17,5818.0,55.8853,55.8948,55.8193,55.8287,5818.0
2017-06-30 13:15:00,59.18,59.2,59.17,59.19,5300.0,55.8382,55.857,55.8287,55.8476,5300.0
2017-06-30 13:20:00,59.2,59.2,59.17,59.17,5900.0,55.857,55.857,55.8287,55.8287,5900.0
2017-06-30 13:25:00,59.18,59.18,59.14,59.18,5602.0,55.8382,55.8382,55.8004,55.8382,5602.0
2017-06-30 13:30:00,59.19,59.19,59.16,59.16,8650.0,55.8476,55.8476,55.8193,55.8193,8650.0
2017-06-30 13:35:00,59.16,59.17,59.12,59.16,13417.0,55.8193,55.8287,55.7816,55.8193,13417.0
2017-06-30 13:40:00,59.17,59.18,59.15,59.17,13127.0,55.8287,55.8382,55.8099,55.8287,13127.0
2017-06-30 13:45:00,59.18,59.22,59.18,59.22,3400.0,55.8382,55.8759,55.8382,55.8759,3400.0
2017-06-30 13:50:00,59.21,59.24,59.2,59.22,10000.0,55.8665,55.8948,55.857,55.8759,10000.0
2017-06-30 13:55:00,59.22,59.25,59.21,59.24,6924.0,55.8759,55.9042,55.8665,55.8948,6924.0
2017-06-30 14:00:00,59.25,59.25,59.21,59.23,9962.0,55.9042,55.9042,55.8665,55.8853,9962.0
2017-06-30 14:05:00,59.24,59.26,59.22,59.25,5277.0,55.8948,55.9137,55.8759,55.9042,5277.0
2017-06-30 14:10:00,59.25,59.28,59.21,59.28,11400.0,55.9042,55.9325,55.8665,55.9325,11400.0
2017-06-30 14:15:00,59.28,59.31,59.26,59.29,8227.0,55.9325,55.9608,55.9137,55.942,8227.0
2017-06-30 14:20:00,59.29,59.3,59.28,59.3,9237.0,55.942,55.9514,55.9325,55.9514,9237.0
2017-06-30 14:25:00,59.31,59.35,59.3,59.32,10046.0,55.9608,55.9986,55.9514,55.9703,10046.0
2017-06-30 14:30:00,59.32,59.35,59.31,59.35,7505.0,55.9703,55.9986,55.9608,55.9986,7505.0
2017-06-30 14:35:00,59.35,59.38,59.34,59.36,12015.0,55.9986,56.0269,55.9891,56.008,12015.0
2017-06-30 14:40:00,59.36,59.4,59.36,59.4,11325.0,56.008,56.0457,56.008,56.0457,11325.0
2017-06-30 14:45:00,59.4,59.44,59.38,59.43,21873.0,56.0457,56.0835,56.0269,56.0741,21873.0
2017-06-30 14:50:00,59.42,59.47,59.42,59.46,12130.0,56.0646,56.1118,56.0646,56.1024,12130.0
2017-06-30 14:55:00,59.45,59.47,59.45,59.46,10310.0,56.0929,56.1118,56.0929,56.1024,10310.0
2017-06-30 15:00:00,59.46,59.47,59.41,59.42,13337.0,56.1024,56.1118,56.0552,56.0646,13337.0
2017-06-30 15:05:00,59.42,59.45,59.42,59.42,16244.0,56.0646,56.0929,56.0646,56.0646,16244.0
2017-06-30 15:10:00,59.42,59.43,59.37,59.38,20194.0,56.0646,56.0741,56.0174,56.0269,20194.0
2017-06-30 15:15:00,59.39,59.43,59.36,59.43,23071.0,56.0363,56.0741,56.008,56.0741,23071.0
2017-06-30 15:20:00,59.43,59.48,59.41,59.47,25208.0,56.0741,56.1212,56.0552,56.1118,25208.0
2017-06-30 15:25:00,59.47,59.49,59.45,59.47,19343.0,56.1118,56.1307,56.0929,56.1118,19343.0
2017-06-30 15:30:00,59.46,59.48,59.44,59.46,21632.0,56.1024,56.1212,56.0835,56.1024,21632.0
2017-06-30 15:35:00,59.45,59.46,59.44,59.45,18078.0,56.0929,56.1024,56.0835,56.0929,18078.0
2017-06-30 15:40:00,59.45,59.5,59.45,59.47,52522.0,56.0929,56.1401,56.0929,56.1118,52522.0
2017-06-30 15:45:00,59.48,59.57,59.47,59.57,58258.0,56.1212,56.2061,56.1118,56.2061,58258.0
2017-06-30 15:50:00,59.57,59.57,59.49,59.52,60837.0,56.2061,56.2061,56.1307,56.159,60837.0
2017-06-30 15:55:00,59.52,59.53,59.31,59.32,214248.0,56.159,56.1684,55.9608,55.9703,214248.0
2017-07-03 09:30:00,59.59,59.93,59.52,59.9,51481.0,56.225,56.5458,56.159,56.5175,51481.0
2017-07-03 09:35:00,59.9,59.9,59.53,59.53,13368.0,56.5175,56.5175,56.1684,56.1684,13368.0
2017-07-03 09:40:00,59.52,59.52,59.33,59.52,17959.0,56.159,56.159,55.9797,56.159,17959.0
2017-07-03 09:45:00,59.53,59.77,59.53,59.77,18885.0,56.1684,56.3949,56.1684,56.3949,18885.0
2017-07-03 09:50:00,59.74,59.78,59.63,59.64,14698.0,56.3665,56.4043,56.2628,56.2722,14698.0
2017-07-03 09:55:00,59.63,59.67,59.61,59.64,15605.0,56.2628,56.3005,56.2439,56.2722,15605.0
2017-07-03 10:00:00,59.64,59.7,59.63,59.69,18666.0,56.2722,56.3288,56.2628,56.3194,18666.0
2017-07-03 10:05:00,59.7,59.78,59.68,59.75,21679.0,56.3288,56.4043,56.3099,56.376,21679.0
2017-07-03 10:10:00,59.74,59.89,59.72,59.89,24408.0,56.3665,56.5081,56.3477,56.5081,24408.0
2017-07-03 10:15:00,59.88,59.96,59.85,59.85,29328.0,56.4986,56.5741,56.4703,56.4703,29328.0
2017-07-03 10:20:00,59.85,59.86,59.79,59.84,32233.0,56.4703,56.4798,56.4137,56.4609,32233.0
2017-07-03 10:25:00,59.84,59.94,59.82,59.91,25372.0,56.4609,56.5553,56.442,56.5269,25372.0
2017-07-03 10:30:00,59.92,59.98,59.92,59.98,26233.0,56.5364,56.593,56.5364,56.593,26233.0
2017-07-03 10:35:00,59.98,59.98,59.79,59.84,24875.0,56.593,56.593,56.4137,56.4609,24875.0
2017-07-03 10:40:00,59.85,59.92,59.84,59.9,143618.0,56.4703,56.5364,56.4609,56.5175,143618.0
2017-07-03 10:45:00,59.9,59.92,59.84,59.84,31716.0,56.5175,56.5364,56.4609,56.4609,31716.0
2017-07-03 10:50:00,59.84,59.84,59.71,59.78,28515.0,56.4609,56.4609,56.3382,56.4043,28515.0
2017-07-03 10:55:00,59.78,59.88,59.78,59.88,16754.0,56.4043,56.4986,56.4043,56.4986,16754.0
2017-07-03 11:00:00,59.89,59.89,59.82,59.82,17663.0,56.5081,56.5081,56.442,56.442,17663.0
2017-07-03 11:05:00,59.81,59.83,59.75,59.8,17337.0,56.4326,56.4515,56.376,56.4232,17337.0
2017-07-03 11:10:00,59.8,59.81,59.77,59.79,12993.0,56.4232,56.4326,56.3949,56.4137,12993.0
2017-07-03 11:15:00,59.78,59.82,59.77,59.77,15560.0,56.4043,56.442,56.3949,56.3949,15560.0
2017-07-03 11:20:00,59.76,59.79,59.73,59.74,18896.0,56.3854,56.4137,56.3571,56.3665,18896.0
2017-07-03 11:25:00,59.75,59.79,59.68,59.68,36652.0,56.376,56.4137,56.3099,56.3099,36652.0
2017-07-03 11:30:00,59.69,59.76,59.67,59.71,13608.0,56.3194,56.3854,56.3005,56.3382,13608.0
2017-07-03 11:35:00,59.72,59.72,59.65,59.72,11372.0,56.3477,56.3477,56.2816,56.3477,11372.0
2017-07-03 11:40:00,59.72,59.72,59.63,59.64,10218.0,56.3477,56.3477,56.2628,56.2722,10218.0
2017-07-03 11:45:00,59.64,59.67,59.62,59.67,10333.0,56.2722,56.3005,56.2533,56.3005,10333.0
2017-07-03 11:50:00,59.66,59.66,59.59,59.61,12092.0,56.2911,56.2911,56.225,56.2439,12092.0
2017-07-03 11:55:00,59.62,59.65,59.6,59.65,9257.0,56.2533,56.2816,56.2345,56.2816,9257.0
2017-07-03 12:00:00,59.65,59.66,59.62,59.63,15340.0,56.2816,56.2911,56.2533,56.2628,15340.0
2017-07-03 12:05:00,59.62,59.62,59.49,59.52,11293.0,56.2533,56.2533,56.1307,56.159,11293.0
2017-07-03 12:10:00,59.51,59.53,59.44,59.44,13898.0,56.1495,56.1684,56.0835,56.0835,13898.0
2017-07-03 12:15:00,59.45,59.46,59.41,59.43,15579.0,56.0929,56.1024,56.0552,56.0741,15579.0
2017-07-03 12:20:00,59.44,59.45,59.42,59.43,13152.0,56.0835,56.0929,56.0646,56.0741,13152.0
2017-07-03 12:25:00,59.42,59.49,59.42,59.49,11465.0,56.0646,56.1307,56.0646,56.1307,11465.0
2017-07-03 12:30:00,59.49,59.49,59.4,59.4,17557.0,56.1307,56.1307,56.0457,56.0457,17557.0
2017-07-03 12:35:00,59.4,59.4,59.34,59.35,18152.0,56.0457,56.0457,55.9891,55.9986,18152.0
2017-07-03 12:40:00,59.34,59.38,59.29,59.37,31215.0,55.9891,56.0269,55.942,56.0174,31215.0
2017-07-03 12:45:00,59.36,59.37,59.24,59.26,24924.0,56.008,56.0174,55.8948,55.9137,24924.0
2017-07-03 12:50:00,59.25,59.28,59.24,59.24,35839.0,55.9042,55.9325,55.8948,55.8948,35839.0
2017-07-03 12:55:00,59.23,59.24,59.13,59.14,46467.0,55.8853,55.8948,55.791,55.8004,46467.0
2017-07-05 09:30:00,59.2,59.33,59.19,59.29,13983.0,55.857,55.9797,55.8476,55.942,13983.0
2017-07-05 09:35:00,59.28,59.4,59.27,59.38,16095.0,55.9325,56.0457,55.9231,56.0269,16095.0
2017-07-05 09:40:00,59.36,59.38,59.27,59.36,23848.0,56.008,56.0269,55.9231,56.008,23848.0
2017-07-05 09:45:00,59.39,59.45,59.35,59.37,13308.0,56.0363,56.0929,55.9986,56.0174,13308.0
2017-07-05 09:50:00,59.37,59.43,59.37,59.4,8645.0,56.0174,56.0741,56.0174,56.0457,8645.0
2017-07-05 09:55:00,59.38,59.44,59.35,59.44,93302.0,56.0269,56.0835,55.9986,56.0835,93302.0
2017-07-05 10:00:00,59.43,59.49,59.42,59.43,14642.0,56.0741,56.1307,56.0646,56.0741,14642.0
2017-07-05 10:05:00,59.41,59.53,59.4,59.53,9657.0,56.0552,56.1684,56.0457,56.1684,9657.0
2017-07-05 10:10:00,59.52,59.65,59.52,59.61,11856.0,56.159,56.2816,56.159,56.2439,11856.0
2017-07-05 10:15:00,59.6,59.61,59.53,59.59,36642.0,56.2345,56.2439,56.1684,56.225,36642.0
2017-07-05 10:20:00,59.59,59.62,59.57,59.59,19132.0,56.225,56.2533,56.2061,56.225,19132.0
2017-07-05 10:25:00,59.61,59.71,59.55,59.7,26093.0,56.2439,56.3382,56.1873,56.3288,26093.0
2017-07-05 10:30:00,59.69,59.8,59.69,59.8,11395.0,56.3194,56.4232,56.3194,56.4232,11395.0
2017-07-05 10:35:00,59.81,59.84,59.74,59.74,12012.0,56.4326,56.4609,56.3665,56.3665,12012.0
2017-07-05 10:40:00,59.75,59.87,59.75,59.86,18528.0,56.376,56.4892,56.376,56.4798,18528.0
2017-07-05 10:45:00,59.85,59.96,59.85,59.9,13690.0,56.4703,56.5741,56.4703,56.5175,13690.0
2017-07-05 10:50:00,59.9,59.98,59.87,59.97,20216.0,56.5175,56.593,56.4892,56.5836,20216.0
2017-07-05 10:55:00,59.97,60.0,59.97,60.0,20027.0,56.5836,56.6119,56.5836,56.6119,20027.0
2017-07-05 11:00:00,60.0,60.05,59.96,59.96,38743.0,56.6119,56.659,56.5741,56.5741,38743.0
2017-07-05 11:05:00,59.96,59.96,59.89,59.94,14140.0,56.5741,56.5741,56.5081,56.5553,14140.0
2017-07-05 11:10:00,59.94,59.98,59.93,59.96,7337.0,56.5553,56.593,56.5458,56.5741,7337.0
2017-07-05 11:15:00,59.95,60.02,59.95,59.98,13400.0,56.5647,56.6307,56.5647,56.593,13400.0
2017-07-05 11:20:00,59.97,60.01,59.88,59.88,9738.0,56.5836,56.6213,56.4986,56.4986,9738.0
2017-07-05 11:25:00,59.88,60.02,59.88,60.01,11530.0,56.4986,56.6307,56.4986,56.6213,11530.0
2017-07-05 11:30:00,60.02,60.03,59.94,59.94,12460.0,56.6307,56.6402,56.5553,56.5553,12460.0
2017-07-05 11:35:00,59.93,59.94,59.86,59.88,17613.0,56.5458,56.5553,56.4798,56.4986,17613.0
2017-07-05 11:40:00,59.88,59.93,59.87,59.91,16129.0,56.4986,56.5458,56.4892,56.5269,16129.0
2017-07-05 11:45:00,59.91,59.94,59.9,59.94,9877.0,56.5269,56.5553,56.5175,56.5553,9877.0
2017-07-05 11:50:00,59.94,59.96,59.92,59.96,11966.0,56.5553,56.5741,56.5364,56.5741,11966.0
2017-07-05 11:55:00,59.95,59.96,59.9,59.96,14036.0,56.5647,56.5741,56.5175,56.5741,14036.0
2017-07-05 12:00:00,59.96,60.02,59.96,60.02,17976.0,56.5741,56.6307,56.5741,56.6307,17976.0
2017-07-05 12:05:00,60.02,60.02,59.98,59.98,13325.0,56.6307,56.6307,56.593,56.593,13325.0
2017-07-05 12:10:00,59.97,60.04,59.97,60.02,9673.0,56.5836,56.6496,56.5836,56.6307,9673.0
2017-07-05 12:15:00,60.02,60.03,59.97,60.0,14157.0,56.6307,56.6402,56.5836,56.6119,14157.0
2017-07-05 12:20:00,60.0,60.02,59.99,60.02,13101.0,56.6119,56.6307,56.6024,56.6307,13101.0
2017-07-05 12:25:00,60.03,60.04,59.98,59.98,11562.0,56.6402,56.6496,56.593,56.593,11562.0
2017-07-05 12:30:00,59.99,59.99,59.94,59.96,15275.0,56.6024,56.6024,56.5553,56.5741,15275.0
2017-07-05 12:35:00,59.96,60.0,59.95,59.99,7583.0,56.5741,56.6119,56.5647,56.6024,7583.0
2017-07-05 12:40:00,59.99,59.99,59.95,59.95,4109.0,56.6024,56.6024,56.5647,56.5647,4109.0
2017-07-05 12:45:00,59.95,59.97,59.92,59.95,8452.0,56.5647,56.5836,56.5364,56.5647,8452.0
2017-07-05 12:50:00,59.95,59.96,59.91,59.91,7778.0,56.5647,56.5741,56.5269,56.5269,7778.0
2017-07-05 12:55:00,59.9,59.9,59.87,59.89,4606.0,56.5175,56.5175,56.4892,56.5081,4606.0
2017-07-05 13:00:00,59.88,59.91,59.87,59.89,5601.0,56.4986,56.5269,56.4892,56.5081,5601.0
2017-07-05 13:05:00,59.89,59.9,59.88,59.9,6348.0,56.5081,56.5175,56.4986,56.5175,6348.0
2017-07-05 13:10:00,59.89,59.91,59.88,59.9,9848.0,56.5081,56.5269,56.4986,56.5175,9848.0
2017-07-05 13:15:00,59.9,59.96,59.9,59.95,8342.0,56.5175,56.5741,56.5175,56.5647,8342.0
2017-07-05 13:20:00,59.95,59.99,59.9,59.9,13135.0,56.5647,56.6024,56.5175,56.5175,13135.0
2017-07-05 13:25:00,59.9,59.91,59.86,59.86,8344.0,56.5175,56.5269,56.4798,56.4798,8344.0
2017-07-05 13:30:00,59.87,59.9,59.87,59.89,6263.0,56.4892,56.5175,56.4892,56.5081,6263.0
2017-07-05 13:35:00,59.88,59.89,59.85,59.86,6416.0,56.4986,56.5081,56.4703,56.4798,6416.0
2017-07-05 13:40:00,59.86,59.86,59.8,59.8,10151.0,56.4798,56.4798,56.4232,56.4232,10151.0
2017-07-05 13:45:00,59.8,59.85,59.8,59.84,6267.0,56.4232,56.4703,56.4232,56.4609,6267.0
2017-07-05 13:50:00,59.83,59.88,59.83,59.86,8899.0,56.4515,56.4986,56.4515,56.4798,8899.0
2017-07-05 13:55:00,59.86,59.9,59.86,59.86,10843.0,56.4798,56.5175,56.4798,56.4798,10843.0
2017-07-05 14:00:00,59.85,59.92,59.84,59.89,11672.0,56.4703,56.5364,56.4609,56.5081,11672.0
2017-07-05 14:05:00,59.89,59.93,59.8,59.84,17962.0,56.5081,56.5458,56.4232,56.4609,17962.0
2017-07-05 14:10:00,59.84,59.88,59.83,59.84,8843.0,56.4609,56.4986,56.4515,56.4609,8843.0
2017-07-05 14:15:00,59.85,59.85,59.79,59.8,7822.0,56.4703,56.4703,56.4137,56.4232,7822.0
2017-07-05 14:20:00,59.79,59.81,59.76,59.8,7670.0,56.4137,56.4326,56.3854,56.4232,7670.0
2017-07-05 14:25:00,59.81,59.87,59.8,59.87,6600.0,56.4326,56.4892,56.4232,56.4892,6600.0
2017-07-05 14:30:00,59.86,59.89,59.85,59.87,6510.0,56.4798,56.5081,56.4703,56.4892,6510.0
2017-07-05 14:35:00,59.87,59.88,59.82,59.84,14314.0,56.4892,56.4986,56.442,56.4609,14314.0
2017-07-05 14:40:00,59.84,59.89,59.83,59.87,13599.0,56.4609,56.5081,56.4515,56.4892,13599.0
2017-07-05 14:45:00,59.87,59.88,59.79,59.8,14017.0,56.4892,56.4986,56.4137,56.4232,14017.0
2017-07-05 14:50:00,59.81,59.82,59.79,59.79,6231.0,56.4326,56.442,56.4137,56.4137,6231.0
2017-07-05 14:55:00,59.78,59.79,59.72,59.73,8746.0,56.4043,56.4137,56.3477,56.3571,8746.0
2017-07-05 15:00:00,59.73,59.77,59.71,59.72,15769.0,56.3571,56.3949,56.3382,56.3477,15769.0
2017-07-05 15:05:00,59.72,59.77,59.71,59.75,13306.0,56.3477,56.3949,56.3382,56.376,13306.0
2017-07-05 15:10:00,59.74,59.74,59.71,59.74,13164.0,56.3665,56.3665,56.3382,56.3665,13164.0
2017-07-05 15:15:00,59.74,59.79,59.74,59.78,14121.0,56.3665,56.4137,56.3665,56.4043,14121.0
2017-07-05 15:20:00,59.78,59.83,59.77,59.81,22557.0,56.4043,56.4515,56.3949,56.4326,22557.0
2017-07-05 15:25:00,59.81,59.84,59.8,59.8,17668.0,56.4326,56.4609,56.4232,56.4232,17668.0
2017-07-05 15:30:00,59.81,59.83,59.77,59.77,33534.0,56.4326,56.4515,56.3949,56.3949,33534.0
2017-07-05 15:35:00,59.78,59.81,59.75,59.8,24561.0,56.4043,56.4326,56.376,56.4232,24561.0
2017-07-05 15:40:00,59.8,59.82,59.78,59.8,24399.0,56.4232,56.442,56.4043,56.4232,24399.0
2017-07-05 15:45:00,59.79,59.82,59.77,59.78,39492.0,56.4137,56.442,56.3949,56.4043,39492.0
2017-07-05 15:50:00,59.77,59.79,59.76,59.76,44916.0,56.3949,56.4137,56.3854,56.3854,44916.0
2017-07-05 15:55:00,59.76,59.81,59.74,59.77,89091.0,56.3854,56.4326,56.3665,56.3949,89091.0
2017-07-06 09:30:00,59.46,59.62,59.42,59.6,14432.0,56.1024,56.2533,56.0646,56.2345,14432.0
2017-07-06 09:35:00,59.62,59.68,59.24,59.25,14983.0,56.2533,56.3099,55.8948,55.9042,14983.0
2017-07-06 09:40:00,59.27,59.38,59.07,59.35,34320.0,55.9231,56.0269,55.7344,55.9986,34320.0
2017-07-06 09:45:00,59.27,59.42,59.25,59.35,10605.0,55.9231,56.0646,55.9042,55.9986,10605.0
2017-07-06 09:50:00,59.34,59.52,59.33,59.5,33932.0,55.9891,56.159,55.9797,56.1401,33932.0
2017-07-06 09:55:00,59.49,59.54,59.41,59.54,8742.0,56.1307,56.1778,56.0552,56.1778,8742.0
2017-07-06 10:00:00,59.55,59.58,59.35,59.4,10866.0,56.1873,56.2156,55.9986,56.0457,10866.0
2017-07-06 10:05:00,59.38,59.42,59.28,59.35,20020.0,56.0269,56.0646,55.9325,55.9986,20020.0
2017-07-06 10:10:00,59.33,59.38,59.28,59.38,7576.0,55.9797,56.0269,55.9325,56.0269,7576.0
2017-07-06 10:15:00,59.36,59.42,59.32,59.4,15190.0,56.008,56.0646,55.9703,56.0457,15190.0
2017-07-06 10:20:00,59.39,59.41,59.32,59.36,11793.0,56.0363,56.0552,55.9703,56.008,11793.0
2017-07-06 10:25:00,59.37,59.44,59.32,59.4,12100.0,56.0174,56.0835,55.9703,56.0457,12100.0
2017-07-06 10:30:00,59.38,59.45,59.34,59.43,22473.0,56.0269,56.0929,55.9891,56.0741,22473.0
2017-07-06 10:35:00,59.42,59.54,59.41,59.54,17524.0,56.0646,56.1778,56.0552,56.1778,17524.0
2017-07-06 10:40:00,59.52,59.55,59.45,59.48,20016.0,56.159,56.1873,56.0929,56.1212,20016.0
2017-07-06 10:45:00,59.48,59.53,59.46,59.51,12501.0,56.1212,56.1684,56.1024,56.1495,12501.0
2017-07-06 10:50:00,59.51,59.54,59.47,59.54,9133.0,56.1495,56.1778,56.1118,56.1778,9133.0
2017-07-06 10:55:00,59.53,59.62,59.52,59.62,14735.0,56.1684,56.2533,56.159,56.2533,14735.0
2017-07-06 11:00:00,59.62,59.63,59.54,59.55,20834.0,56.2533,56.2628,56.1778,56.1873,20834.0
2017-07-06 11:05:00,59.54,59.63,59.54,59.62,10467.0,56.1778,56.2628,56.1778,56.2533,10467.0
2017-07-06 11:10:00,59.61,59.61,59.55,59.57,10504.0,56.2439,56.2439,56.1873,56.2061,10504.0
2017-07-06 11:15:00,59.58,59.63,59.56,59.63,14732.0,56.2156,56.2628,56.1967,56.2628,14732.0
2017-07-06 11:20:00,59.63,59.72,59.63,59.72,23431.0,56.2628,56.3477,56.2628,56.3477,23431.0
2017-07-06 11:25:00,59.72,59.74,59.63,59.63,9530.0,56.3477,56.3665,56.2628,56.2628,9530.0
2017-07-06 11:30:00,59.64,59.66,59.53,59.61,11288.0,56.2722,56.2911,56.1684,56.2439,11288.0
2017-07-06 11:35:00,59.63,59.67,59.63,59.64,8181.0,56.2628,56.3005,56.2628,56.2722,8181.0
2017-07-06 11:40:00,59.64,59.64,59.6,59.62,11084.0,56.2722,56.2722,56.2345,56.2533,11084.0
2017-07-06 11:45:00,59.6,59.69,59.59,59.69,11848.0,56.2345,56.3194,56.225,56.3194,11848.0
2017-07-06 11:50:00,59.69,59.77,59.65,59.68,24292.0,56.3194,56.3949,56.2816,56.3099,24292.0
2017-07-06 11:55:00,59.67,59.67,59.63,59.64,3830.0,56.3005,56.3005,56.2628,56.2722,3830.0
2017-07-06 12:00:00,59.65,59.71,59.62,59.64,9243.0,56.2816,56.3382,56.2533,56.2722,9243.0
2017-07-06 12:05:00,59.64,59.64,59.56,59.56,3876.0,56.2722,56.2722,56.1967,56.1967,3876.0
2017-07-06 12:10:00,59.55,59.58,59.47,59.48,8952.0,56.1873,56.2156,56.1118,56.1212,8952.0
2017-07-06 12:15:00,59.47,59.48,59.42,59.45,9193.0,56.1118,56.1212,56.0646,56.0929,9193.0
2017-07-06 12:20:00,59.43,59.44,59.38,59.41,6232.0,56.0741,56.0835,56.0269,56.0552,6232.0
2017-07-06 12:25:00,59.41,59.41,59.28,59.3,9925.0,56.0552,56.0552,55.9325,55.9514,9925.0
2017-07-06 12:30:00,59.3,59.35,59.29,59.35,3700.0,55.9514,55.9986,55.942,55.9986,3700.0
2017-07-06 12:35:00,59.35,59.44,59.34,59.43,7351.0,55.9986,56.0835,55.9891,56.0741,7351.0
2017-07-06 12:40:00,59.43,59.45,59.4,59.45,4574.0,56.0741,56.0929,56.0457,56.0929,4574.0
2017-07-06 12:45:00,59.46,59.46,59.41,59.42,7001.0,56.1024,56.1024,56.0552,56.0646,7001.0
2017-07-06 12:50:00,59.43,59.43,59.34,59.34,8700.0,56.0741,56.0741,55.9891,55.9891,8700.0
2017-07-06 12:55:00,59.34,59.42,59.34,59.39,7681.0,55.9891,56.0646,55.9891,56.0363,7681.0
2017-07-06 13:00:00,59.39,59.41,59.37,59.4,7865.0,56.0363,56.0552,56.0174,56.0457,7865.0
2017-07-06 13:05:00,59.4,59.42,59.38,59.42,10791.0,56.0457,56.0646,56.0269,56.0646,10791.0
2017-07-06 13:10:00,59.41,59.42,59.38,59.41,11769.0,56.0552,56.0646,56.0269,56.0552,11769.0
2017-07-06 13:15:00,59.41,59.47,59.39,59.45,11890.0,56.0552,56.1118,56.0363,56.0929,11890.0
2017-07-06 13:20:00,59.45,59.47,59.43,59.46,6845.0,56.0929,56.1118,56.0741,56.1024,6845.0
2017-07-06 13:25:00,59.46,59.46,59.43,59.43,4150.0,56.1024,56.1024,56.0741,56.0741,4150.0
2017-07-06 13:30:00,59.43,59.44,59.38,59.4,4923.0,56.0741,56.0835,56.0269,56.0457,4923.0
2017-07-06 13:35:00,59.39,59.44,59.39,59.39,6839.0,56.0363,56.0835,56.0363,56.0363,6839.0
2017-07-06 13:40:00,59.38,59.39,59.32,59.33,7243.0,56.0269,56.0363,55.9703,55.9797,7243.0
2017-07-06 13:45:00,59.34,59.35,59.29,59.31,13300.0,55.9891,55.9986,55.942,55.9608,13300.0
2017-07-06 13:50:00,59.32,59.32,59.27,59.28,7299.0,55.9703,55.9703,55.9231,55.9325,7299.0
2017-07-06 13:55:00,59.29,59.31,59.28,59.29,5630.0,55.942,55.9608,55.9325,55.942,5630.0
2017-07-06 14:00:00,59.3,59.32,59.28,59.31,7005.0,55.9514,55.9703,55.9325,55.9608,7005.0
2017-07-06 14:05:00,59.31,59.35,59.31,59.35,10082.0,55.9608,55.9986,55.9608,55.9986,10082.0
2017-07-06 14:10:00,59.34,59.35,59.24,59.24,11484.0,55.9891,55.9986,55.8948,55.8948,11484.0
2017-07-06 14:15:00,59.23,59.24,59.19,59.23,8040.0,55.8853,55.8948,55.8476,55.8853,8040.0
2017-07-06 14:20:00,59.23,59.26,59.22,59.25,7565.0,55.8853,55.9137,55.8759,55.9042,7565.0
2017-07-06 14:25:00,59.25,59.29,59.25,59.26,11143.0,55.9042,55.942,55.9042,55.9137,11143.0
2017-07-06 14:30:00,59.26,59.28,59.22,59.27,9936.0,55.9137,55.9325,55.8759,55.9231,9936.0
2017-07-06 14:35:00,59.26,59.27,59.2,59.24,10257.0,55.9137,55.9231,55.857,55.8948,10257.0
2017-07-06 14:40:00,59.23,59.29,59.21,59.26,14802.0,55.8853,55.942,55.8665,55.9137,14802.0
2017-07-06 14:45:00,59.27,59.29,59.22,59.27,9503.0,55.9231,55.942,55.8759,55.9231,9503.0
2017-07-06 14:50:00,59.28,59.32,59.25,59.32,8688.0,55.9325,55.9703,55.9042,55.9703,8688.0
2017-07-06 14:55:00,59.32,59.38,59.31,59.36,13549.0,55.9703,56.0269,55.9608,56.008,13549.0
2017-07-06 15:00:00,59.36,59.37,59.3,59.3,13175.0,56.008,56.0174,55.9514,55.9514,13175.0
2017-07-06 15:05:00,59.31,59.33,59.29,59.32,16785.0,55.9608,55.9797,55.942,55.9703,16785.0
2017-07-06 15:10:00,59.32,59.32,59.21,59.23,15966.0,55.9703,55.9703,55.8665,55.8853,15966.0
2017-07-06 15:15:00,59.23,59.26,59.21,59.26,10693.0,55.8853,55.9137,55.8665,55.9137,10693.0
2017-07-06 15:20:00,59.25,59.26,59.21,59.26,17785.0,55.9042,55.9137,55.8665,55.9137,17785.0
2017-07-06 15:25:00,59.26,59.26,59.2,59.23,18670.0,55.9137,55.9137,55.857,55.8853,18670.0
2017-07-06 15:30:00,59.23,59.23,59.14,59.2,26239.0,55.8853,55.8853,55.8004,55.857,26239.0
2017-07-06 15:35:00,59.2,59.22,59.16,59.2,27945.0,55.857,55.8759,55.8193,55.857,27945.0
2017-07-06 15:40:00,59.19,59.2,59.12,59.13,28554.0,55.8476,55.857,55.7816,55.791,28554.0
2017-07-06 15:45:00,59.12,59.17,59.11,59.17,42822.0,55.7816,55.8287,55.7721,55.8287,42822.0
2017-07-06 15:50:00,59.16,59.21,59.15,59.2,71203.0,55.8193,55.8665,55.8099,55.857,71203.0
2017-07-06 15:55:00,59.2,59.23,59.16,59.21,156206.0,55.857,55.8853,55.8193,55.8665,156206.0
2017-07-07 09:30:00,59.53,59.53,59.33,59.44,16933.0,56.1684,56.1684,55.9797,56.0835,16933.0
2017-07-07 09:35:00,59.48,59.75,59.43,59.71,4727.0,56.1212,56.376,56.0741,56.3382,4727.0
2017-07-07 09:40:00,59.73,59.74,59.59,59.65,6711.0,56.3571,56.3665,56.225,56.2816,6711.0
2017-07-07 09:45:00,59.6,59.86,59.6,59.83,5530.0,56.2345,56.4798,56.2345,56.4515,5530.0
2017-07-07 09:50:00,59.83,59.94,59.83,59.93,7155.0,56.4515,56.5553,56.4515,56.5458,7155.0
2017-07-07 09:55:00,59.94,60.0,59.86,59.97,37661.0,56.5553,56.6119,56.4798,56.5836,37661.0
2017-07-07 10:00:00,59.96,60.02,59.9,59.97,38607.0,56.5741,56.6307,56.5175,56.5836,38607.0
2017-07-07 10:05:00,60.0,60.05,59.98,60.0,12647.0,56.6119,56.659,56.593,56.6119,12647.0
2017-07-07 10:10:00,60.01,60.07,60.01,60.07,13837.0,56.6213,56.6779,56.6213,56.6779,13837.0
2017-07-07 10:15:00,60.07,60.07,59.94,59.95,8861.0,56.6779,56.6779,56.5553,56.5647,8861.0
2017-07-07 10:20:00,59.95,59.99,59.9,59.94,7264.0,56.5647,56.6024,56.5175,56.5553,7264.0
2017-07-07 10:25:00,59.92,60.01,59.92,59.96,7414.0,56.5364,56.6213,56.5364,56.5741,7414.0
2017-07-07 10:30:00,59.95,59.98,59.88,59.89,8127.0,56.5647,56.593,56.4986,56.5081,8127.0
2017-07-07 10:35:00,59.9,59.93,59.87,59.9,5334.0,56.5175,56.5458,56.4892,56.5175,5334.0
2017-07-07 10:40:00,59.89,59.99,59.88,59.97,12767.0,56.5081,56.6024,56.4986,56.5836,12767.0
2017-07-07 10:45:00,59.96,60.0,59.95,59.97,15144.0,56.5741,56.6119,56.5647,56.5836,15144.0
2017-07-07 10:50:00,59.95,60.01,59.95,59.99,13404.0,56.5647,56.6213,56.5647,56.6024,13404.0
2017-07-07 10:55:00,59.99,60.03,59.96,59.97,8408.0,56.6024,56.6402,56.5741,56.5836,8408.0
2017-07-07 11:00:00,59.96,59.96,59.82,59.82,9200.0,56.5741,56.5741,56.442,56.442,9200.0
2017-07-07 11:05:00,59.81,59.83,59.78,59.78,7841.0,56.4326,56.4515,56.4043,56.4043,7841.0
2017-07-07 11:10:00,59.78,59.84,59.77,59.84,8900.0,56.4043,56.4609,56.3949,56.4609,8900.0
2017-07-07 11:15:00,59.84,59.87,59.81,59.85,12735.0,56.4609,56.4892,56.4326,56.4703,12735.0
2017-07-07 11:20:00,59.85,59.91,59.84,59.89,6551.0,56.4703,56.5269,56.4609,56.5081,6551.0
2017-07-07 11:25:00,59.89,59.93,59.86,59.89,4440.0,56.5081,56.5458,56.4798,56.5081,4440.0
2017-07-07 11:30:00,59.88,59.91,59.85,59.88,5919.0,56.4986,56.5269,56.4703,56.4986,5919.0
2017-07-07 11:35:00,59.88,59.92,59.86,59.89,4900.0,56.4986,56.5364,56.4798,56.5081,4900.0
2017-07-07 11:40:00,59.89,59.89,59.87,59.87,4860.0,56.5081,56.5081,56.4892,56.4892,4860.0
2017-07-07 11:45:00,59.88,59.89,59.87,59.88,1400.0,56.4986,56.5081,56.4892,56.4986,1400.0
2017-07-07 11:50:00,59.88,59.88,59.81,59.84,10086.0,56.4986,56.4986,56.4326,56.4609,10086.0
2017-07-07 11:55:00,59.88,59.89,59.85,59.86,2156.0,56.4986,56.5081,56.4703,56.4798,2156.0
2017-07-07 12:00:00,59.89,59.9,59.88,59.9,4055.0,56.5081,56.5175,56.4986,56.5175,4055.0
2017-07-07 12:05:00,59.9,59.95,59.9,59.91,4002.0,56.5175,56.5647,56.5175,56.5269,4002.0
2017-07-07 12:10:00,59.89,59.98,59.88,59.98,6800.0,56.5081,56.593,56.4986,56.593,6800.0
2017-07-07 12:15:00,59.98,59.99,59.91,59.91,3300.0,56.593,56.6024,56.5269,56.5269,3300.0
2017-07-07 12:20:00,59.91,59.92,59.89,59.92,4013.0,56.5269,56.5364,56.5081,56.5364,4013.0
2017-07-07 12:25:00,59.93,59.96,59.93,59.94,11130.0,56.5458,56.5741,56.5458,56.5553,11130.0
2017-07-07 12:30:00,59.94,59.96,59.94,59.94,4640.0,56.5553,56.5741,56.5553,56.5553,4640.0
2017-07-07 12:35:00,59.94,59.98,59.94,59.96,6533.0,56.5553,56.593,56.5553,56.5741,6533.0
2017-07-07 12:40:00,59.97,59.97,59.95,59.96,2597.0,56.5836,56.5836,56.5647,56.5741,2597.0
2017-07-07 12:45:00,59.95,59.98,59.94,59.97,3157.0,56.5647,56.593,56.5553,56.5836,3157.0
2017-07-07 12:50:00,59.98,60.01,59.98,59.99,6268.0,56.593,56.6213,56.593,56.6024,6268.0
2017-07-07 12:55:00,59.98,60.0,59.96,59.99,4196.0,56.593,56.6119,56.5741,56.6024,4196.0
2017-07-07 13:00:00,60.0,60.01,59.96,59.96,5405.0,56.6119,56.6213,56.5741,56.5741,5405.0
2017-07-07 13:05:00,59.96,59.96,59.94,59.95,8606.0,56.5741,56.5741,56.5553,56.5647,8606.0
2017-07-07 13:10:00,59.94,59.94,59.9,59.9,6828.0,56.5553,56.5553,56.5175,56.5175,6828.0
2017-07-07 13:15:00,59.91,59.94,59.9,59.91,6232.0,56.5269,56.5553,56.5175,56.5269,6232.0
2017-07-07 13:20:00,59.9,59.9,59.85,59.88,9066.0,56.5175,56.5175,56.4703,56.4986,9066.0
2017-07-07 13:25:00,59.88,59.89,59.82,59.83,7200.0,56.4986,56.5081,56.442,56.4515,7200.0
2017-07-07 13:30:00,59.82,59.84,59.81,59.81,6756.0,56.442,56.4609,56.4326,56.4326,6756.0
2017-07-07 13:35:00,59.82,59.84,59.81,59.81,9026.0,56.442,56.4609,56.4326,56.4326,9026.0
2017-07-07 13:40:00,59.8,59.81,59.77,59.77,5678.0,56.4232,56.4326,56.3949,56.3949,5678.0
2017-07-07 13:45:00,59.76,59.76,59.71,59.74,5735.0,56.3854,56.3854,56.3382,56.3665,5735.0
2017-07-07 13:50:00,59.73,59.74,59.68,59.68,7026.0,56.3571,56.3665,56.3099,56.3099,7026.0
2017-07-07 13:55:00,59.68,59.72,59.67,59.72,7547.0,56.3099,56.3477,56.3005,56.3477,7547.0
2017-07-07 14:00:00,59.72,59.76,59.72,59.74,4145.0,56.3477,56.3854,56.3477,56.3665,4145.0
2017-07-07 14:05:00,59.76,59.77,59.75,59.77,2947.0,56.3854,56.3949,56.376,56.3949,2947.0
2017-07-07 14:10:00,59.77,59.79,59.76,59.78,4929.0,56.3949,56.4137,56.3854,56.4043,4929.0
2017-07-07 14:15:00,59.78,59.79,59.76,59.76,3706.0,56.4043,56.4137,56.3854,56.3854,3706.0
2017-07-07 14:20:00,59.76,59.77,59.71,59.71,5979.0,56.3854,56.3949,56.3382,56.3382,5979.0
2017-07-07 14:25:00,59.73,59.73,59.71,59.72,700.0,56.3571,56.3571,56.3382,56.3477,700.0
2017-07-07 14:30:00,59.72,59.75,59.72,59.72,4072.0,56.3477,56.376,56.3477,56.3477,4072.0
2017-07-07 14:35:00,59.73,59.75,59.71,59.71,2861.0,56.3571,56.376,56.3382,56.3382,2861.0
2017-07-07 14:40:00,59.71,59.73,59.7,59.72,4651.0,56.3382,56.3571,56.3288,56.3477,4651.0
2017-07-07 14:45:00,59.73,59.73,59.69,59.72,3838.0,56.3571,56.3571,56.3194,56.3477,3838.0
2017-07-07 14:50:00,59.73,59.74,59.71,59.71,4926.0,56.3571,56.3665,56.3382,56.3382,4926.0
2017-07-07 14:55:00,59.71,59.71,59.67,59.67,8481.0,56.3382,56.3382,56.3005,56.3005,8481.0
2017-07-07 15:00:00,59.67,59.68,59.63,59.64,8766.0,56.3005,56.3099,56.2628,56.2722,8766.0
2017-07-07 15:05:00,59.64,59.66,59.63,59.65,7219.0,56.2722,56.2911,56.2628,56.2816,7219.0
2017-07-07 15:10:00,59.65,59.66,59.63,59.63,6804.0,56.2816,56.2911,56.2628,56.2628,6804.0
2017-07-07 15:15:00,59.66,59.69,59.65,59.68,8214.0,56.2911,56.3194,56.2816,56.3099,8214.0
2017-07-07 15:20:00,59.68,59.69,59.66,59.68,7660.0,56.3099,56.3194,56.2911,56.3099,7660.0
2017-07-07 15:25:00,59.68,59.68,59.64,59.67,11511.0,56.3099,56.3099,56.2722,56.3005,11511.0
2017-07-07 15:30:00,59.66,59.67,59.63,59.66,10580.0,56.2911,56.3005,56.2628,56.2911,10580.0
2017-07-07 15:35:00,59.66,59.69,59.64,59.67,14546.0,56.2911,56.3194,56.2722,56.3005,14546.0
2017-07-07 15:40:00,59.67,59.67,59.64,59.66,14506.0,56.3005,56.3005,56.2722,56.2911,14506.0
2017-07-07 15:45:00,59.66,59.68,59.66,59.68,12233.0,56.2911,56.3099,56.2911,56.3099,12233.0
2017-07-07 15:50:00,59.68,59.7,59.67,59.7,26291.0,56.3099,56.3288,56.3005,56.3288,26291.0
2017-07-07 15:55:00,59.69,59.7,59.63,59.64,67300.0,56.3194,56.3288,56.2628,56.2722,67300.0
2017-07-10 09:30:00,59.48,59.7,59.38,59.7,31125.0,56.1212,56.3288,56.0269,56.3288,31125.0
2017-07-10 09:35:00,59.63,59.83,59.61,59.7,7009.0,56.2628,56.4515,56.2439,56.3288,7009.0
2017-07-10 09:40:00,59.72,59.92,59.71,59.87,10300.0,56.3477,56.5364,56.3382,56.4892,10300.0
2017-07-10 09:45:00,59.92,59.92,59.74,59.74,9683.0,56.5364,56.5364,56.3665,56.3665,9683.0
2017-07-10 09:50:00,59.72,59.72,59.67,59.69,3901.0,56.3477,56.3477,56.3005,56.3194,3901.0
2017-07-10 09:55:00,59.65,59.66,59.55,59.55,4803.0,56.2816,56.2911,56.1873,56.1873,4803.0
2017-07-10 10:00:00,59.55,59.67,59.55,59.64,7850.0,56.1873,56.3005,56.1873,56.2722,7850.0
2017-07-10 10:05:00,59.62,59.76,59.62,59.74,5300.0,56.2533,56.3854,56.2533,56.3665,5300.0
2017-07-10 10:10:00,59.76,59.8,59.76,59.78,4417.0,56.3854,56.4232,56.3854,56.4043,4417.0
2017-07-10 10:15:00,59.8,59.89,59.78,59.88,10530.0,56.4232,56.5081,56.4043,56.4986,10530.0
2017-07-10 10:20:00,59.87,59.94,59.85,59.93,8326.0,56.4892,56.5553,56.4703,56.5458,8326.0
2017-07-10 10:25:00,59.94,59.95,59.9,59.92,5600.0,56.5553,56.5647,56.5175,56.5364,5600.0
2017-07-10 10:30:00,59.93,59.96,59.9,59.96,7170.0,56.5458,56.5741,56.5175,56.5741,7170.0
2017-07-10 10:35:00,59.96,59.96,59.85,59.87,37533.0,56.5741,56.5741,56.4703,56.4892,37533.0
2017-07-10 10:40:00,59.86,59.9,59.79,59.87,25348.0,56.4798,56.5175,56.4137,56.4892,25348.0
2017-07-10 10:45:00,59.87,59.87,59.83,59.85,10550.0,56.4892,56.4892,56.4515,56.4703,10550.0
2017-07-10 10:50:00,59.85,59.96,59.85,59.96,7295.0,56.4703,56.5741,56.4703,56.5741,7295.0
2017-07-10 10:55:00,59.95,60.02,59.95,60.02,11799.0,56.5647,56.6307,56.5647,56.6307,11799.0
2017-07-10 11:00:00,60.01,60.02,59.87,59.88,15651.0,56.6213,56.6307,56.4892,56.4986,15651.0
2017-07-10 11:05:00,59.88,59.97,59.88,59.97,5892.0,56.4986,56.5836,56.4986,56.5836,5892.0
2017-07-10 11:10:00,59.98,60.05,59.97,60.03,8966.0,56.593,56.659,56.5836,56.6402,8966.0
2017-07-10 11:15:00,60.02,60.02,59.97,59.99,7352.0,56.6307,56.6307,56.5836,56.6024,7352.0
2017-07-10 11:20:00,59.98,59.98,59.89,59.97,8004.0,56.593,56.593,56.5081,56.5836,8004.0
2017-07-10 11:25:00,59.97,59.99,59.9,59.93,6522.0,56.5836,56.6024,56.5175,56.5458,6522.0
2017-07-10 11:30:00,59.93,59.95,59.92,59.95,8144.0,56.5458,56.5647,56.5364,56.5647,8144.0
2017-07-10 11:35:00,59.94,60.03,59.94,60.01,7919.0,56.5553,56.6402,56.5553,56.6213,7919.0
2017-07-10 11:40:00,60.01,60.04,60.0,60.04,5181.0,56.6213,56.6496,56.6119,56.6496,5181.0
2017-07-10 11:45:00,60.04,60.04,59.98,59.98,4221.0,56.6496,56.6496,56.593,56.593,4221.0
2017-07-10 11:50:00,59.97,59.98,59.95,59.98,4872.0,56.5836,56.593,56.5647,56.593,4872.0
2017-07-10 11:55:00,59.98,59.98,59.95,59.95,5251.0,56.593,56.593,56.5647,56.5647,5251.0
2017-07-10 12:00:00,59.96,59.97,59.92,59.93,5751.0,56.5741,56.5836,56.5364,56.5458,5751.0
2017-07-10 12:05:00,59.93,59.98,59.92,59.97,9052.0,56.5458,56.593,56.5364,56.5836,9052.0
2017-07-10 12:10:00,59.97,59.98,59.94,59.95,7785.0,56.5836,56.593,56.5553,56.5647,7785.0
2017-07-10 12:15:00,59.95,59.96,59.91,59.92,8345.0,56.5647,56.5741,56.5269,56.5364,8345.0
2017-07-10 12:20:00,59.92,59.96,59.91,59.96,6247.0,56.5364,56.5741,56.5269,56.5741,6247.0
2017-07-10 12:25:00,59.96,59.96,59.87,59.88,6596.0,56.5741,56.5741,56.4892,56.4986,6596.0
2017-07-10 12:30:00,59.89,59.89,59.85,59.86,9177.0,56.5081,56.5081,56.4703,56.4798,9177.0
2017-07-10 12:35:00,59.86,59.88,59.85,59.88,6607.0,56.4798,56.4986,56.4703,56.4986,6607.0
2017-07-10 12:40:00,59.88,59.9,59.87,59.89,5700.0,56.4986,56.5175,56.4892,56.5081,5700.0
2017-07-10 12:45:00,59.89,59.91,59.87,59.89,5404.0,56.5081,56.5269,56.4892,56.5081,5404.0
2017-07-10 12:50:00,59.9,59.91,59.87,59.88,8582.0,56.5175,56.5269,56.4892,56.4986,8582.0
2017-07-10 12:55:00,59.88,59.93,59.88,59.93,7406.0,56.4986,56.5458,56.4986,56.5458,7406.0
2017-07-10 13:00:00,59.92,59.95,59.91,59.94,5455.0,56.5364,56.5647,56.5269,56.5553,5455.0
2017-07-10 13:05:00,59.93,59.95,59.92,59.93,3801.0,56.5458,56.5647,56.5364,56.5458,3801.0
2017-07-10 13:10:00,59.93,59.97,59.92,59.93,5950.0,56.5458,56.5836,56.5364,56.5458,5950.0
2017-07-10 13:15:00,59.9,59.95,59.9,59.94,5500.0,56.5175,56.5647,56.5175,56.5553,5500.0
2017-07-10 13:20:00,59.94,59.94,59.9,59.92,4541.0,56.5553,56.5553,56.5175,56.5364,4541.0
2017-07-10 13:25:00,59.92,59.94,59.92,59.93,3500.0,56.5364,56.5553,56.5364,56.5458,3500.0
2017-07-10 13:30:00,59.93,59.99,59.92,59.99,6906.0,56.5458,56.6024,56.5364,56.6024,6906.0
2017-07-10 13:35:00,59.99,60.0,59.96,60.0,9991.0,56.6024,56.6119,56.5741,56.6119,9991.0
2017-07-10 13:40:00,60.0,60.0,59.96,59.97,6994.0,56.6119,56.6119,56.5741,56.5836,6994.0
2017-07-10 13:45:00,59.97,59.97,59.9,59.92,14583.0,56.5836,56.5836,56.5175,56.5364,14583.0
2017-07-10 13:50:00,59.93,59.93,59.87,59.88,5783.0,56.5458,56.5458,56.4892,56.4986,5783.0
2017-07-10 13:55:00,59.88,59.89,59.86,59.89,8747.0,56.4986,56.5081,56.4798,56.5081,8747.0
2017-07-10 14:00:00,59.88,59.92,59.87,59.92,8717.0,56.4986,56.5364,56.4892,56.5364,8717.0
2017-07-10 14:05:00,59.92,59.92,59.86,59.87,10696.0,56.5364,56.5364,56.4798,56.4892,10696.0
2017-07-10 14:10:00,59.87,59.88,59.83,59.85,17578.0,56.4892,56.4986,56.4515,56.4703,17578.0
2017-07-10 14:15:00,59.85,59.87,59.83,59.86,14847.0,56.4703,56.4892,56.4515,56.4798,14847.0
2017-07-10 14:20:00,59.87,59.89,59.86,59.88,11688.0,56.4892,56.5081,56.4798,56.4986,11688.0
2017-07-10 14:25:00,59.87,59.88,59.84,59.86,15751.0,56.4892,56.4986,56.4609,56.4798,15751.0
2017-07-10 14:30:00,59.85,59.9,59.84,59.89,11443.0,56.4703,56.5175,56.4609,56.5081,11443.0
2017-07-10 14:35:00,59.88,59.89,59.86,59.88,11168.0,56.4986,56.5081,56.4798,56.4986,11168.0
2017-07-10 14:40:00,59.87,59.98,59.86,59.95,13093.0,56.4892,56.593,56.4798,56.5647,13093.0
2017-07-10 14:45:00,59.94,59.94,59.91,59.92,2809.0,56.5553,56.5553,56.5269,56.5364,2809.0
2017-07-10 14:50:00,59.93,59.95,59.9,59.9,9060.0,56.5458,56.5647,56.5175,56.5175,9060.0
2017-07-10 14:55:00,59.9,59.92,59.89,59.91,5245.0,56.5175,56.5364,56.5081,56.5269,5245.0
2017-07-10 15:00:00,59.91,59.95,59.91,59.94,10321.0,56.5269,56.5647,56.5269,56.5553,10321.0
2017-07-10 15:05:00,59.94,59.94,59.9,59.9,3942.0,56.5553,56.5553,56.5175,56.5175,3942.0
2017-07-10 15:10:00,59.91,59.92,59.89,59.89,9422.0,56.5269,56.5364,56.5081,56.5081,9422.0
2017-07-10 15:15:00,59.9,59.91,59.86,59.9,19522.0,56.5175,56.5269,56.4798,56.5175,19522.0
2017-07-10 15:20:00,59.9,59.93,59.88,59.93,9329.0,56.5175,56.5458,56.4986,56.5458,9329.0
2017-07-10 15:25:00,59.93,59.97,59.92,59.94,14092.0,56.5458,56.5836,56.5364,56.5553,14092.0
2017-07-10 15:30:00,59.94,59.97,59.94,59.97,15597.0,56.5553,56.5836,56.5553,56.5836,15597.0
2017-07-10 15:35:00,59.96,59.99,59.96,59.98,13820.0,56.5741,56.6024,56.5741,56.593,13820.0
2017-07-10 15:40:00,59.97,59.99,59.96,59.98,13891.0,56.5836,56.6024,56.5741,56.593,13891.0
2017-07-10 15:45:00,59.97,59.98,59.92,59.94,24222.0,56.5836,56.593,56.5364,56.5553,24222.0
2017-07-10 15:50:00,59.93,59.95,59.9,59.95,30867.0,56.5458,56.5647,56.5175,56.5647,30867.0
2017-07-10 15:55:00,59.95,59.95,59.87,59.89,78338.0,56.5647,56.5647,56.4892,56.5081,78338.0
2017-07-11 09:30:00,59.99,59.99,59.87,59.9,16136.0,56.6024,56.6024,56.4892,56.5175,16136.0
2017-07-11 09:35:00,59.87,59.87,59.76,59.84,3166.0,56.4892,56.4892,56.3854,56.4609,3166.0
2017-07-11 09:40:00,59.88,60.0,59.88,60.0,5347.0,56.4986,56.6119,56.4986,56.6119,5347.0
2017-07-11 09:45:00,59.98,60.12,59.96,60.01,20542.0,56.593,56.7251,56.5741,56.6213,20542.0
2017-07-11 09:50:00,60.0,60.1,60.0,60.03,23119.0,56.6119,56.7062,56.6119,56.6402,23119.0
2017-07-11 09:55:00,60.02,60.03,59.91,59.94,51241.0,56.6307,56.6402,56.5269,56.5553,51241.0
2017-07-11 10:00:00,59.93,60.02,59.9,59.99,17661.0,56.5458,56.6307,56.5175,56.6024,17661.0
2017-07-11 10:05:00,59.99,60.08,59.98,60.01,9890.0,56.6024,56.6873,56.593,56.6213,9890.0
2017-07-11 10:10:00,60.03,60.05,59.99,60.01,15731.0,56.6402,56.659,56.6024,56.6213,15731.0
2017-07-11 10:15:00,60.03,60.12,60.01,60.12,10000.0,56.6402,56.7251,56.6213,56.7251,10000.0
2017-07-11 10:20:00,60.12,60.12,60.05,60.06,4945.0,56.7251,56.7251,56.659,56.6685,4945.0
2017-07-11 10:25:00,60.05,60.15,60.05,60.09,30272.0,56.659,56.7534,56.659,56.6968,30272.0
2017-07-11 10:30:00,60.09,60.16,60.08,60.1,10073.0,56.6968,56.7628,56.6873,56.7062,10073.0
2017-07-11 10:35:00,60.1,60.11,60.08,60.11,13105.0,56.7062,56.7157,56.6873,56.7157,13105.0
2017-07-11 10:40:00,60.1,60.12,60.06,60.12,75744.0,56.7062,56.7251,56.6685,56.7251,75744.0
2017-07-11 10:45:00,60.12,60.12,60.03,60.04,81712.0,56.7251,56.7251,56.6402,56.6496,81712.0
2017-07-11 10:50:00,60.04,60.05,59.91,59.95,11142.0,56.6496,56.659,56.5269,56.5647,11142.0
2017-07-11 10:55:00,59.96,60.01,59.87,59.87,6500.0,56.5741,56.6213,56.4892,56.4892,6500.0
2017-07-11 11:00:00,59.87,59.95,59.85,59.95,13874.0,56.4892,56.5647,56.4703,56.5647,13874.0
2017-07-11 11:05:00,59.96,59.97,59.8,59.83,7100.0,56.5741,56.5836,56.4232,56.4515,7100.0
2017-07-11 11:10:00,59.82,59.84,59.74,59.78,25363.0,56.442,56.4609,56.3665,56.4043,25363.0
2017-07-11 11:15:00,59.79,59.83,59.79,59.82,6596.0,56.4137,56.4515,56.4137,56.442,6596.0
2017-07-11 11:20:00,59.8,59.8,59.72,59.74,22122.0,56.4232,56.4232,56.3477,56.3665,22122.0
2017-07-11 11:25:00,59.73,59.76,59.66,59.74,24818.0,56.3571,56.3854,56.2911,56.3665,24818.0
2017-07-11 11:30:00,59.74,59.85,59.73,59.81,7381.0,56.3665,56.4703,56.3571,56.4326,7381.0
2017-07-11 11:35:00,59.8,59.83,59.78,59.78,5002.0,56.4232,56.4515,56.4043,56.4043,5002.0
2017-07-11 11:40:00,59.78,59.81,59.72,59.78,8316.0,56.4043,56.4326,56.3477,56.4043,8316.0
2017-07-11 11:45:00,59.78,59.81,59.72,59.79,14384.0,56.4043,56.4326,56.3477,56.4137,14384.0
2017-07-11 11:50:00,59.79,59.86,59.76,59.82,11051.0,56.4137,56.4798,56.3854,56.442,11051.0
2017-07-11 11:55:00,59.84,59.84,59.72,59.72,53206.0,56.4609,56.4609,56.3477,56.3477,53206.0
2017-07-11 12:00:00,59.73,59.74,59.61,59.61,35303.0,56.3571,56.3665,56.2439,56.2439,35303.0
2017-07-11 12:05:00,59.6,59.63,59.54,59.55,7600.0,56.2345,56.2628,56.1778,56.1873,7600.0
2017-07-11 12:10:00,59.55,59.56,59.53,59.55,4000.0,56.1873,56.1967,56.1684,56.1873,4000.0
2017-07-11 12:15:00,59.55,59.57,59.46,59.47,6171.0,56.1873,56.2061,56.1024,56.1118,6171.0
2017-07-11 12:20:00,59.47,59.5,59.47,59.49,5587.0,56.1118,56.1401,56.1118,56.1307,5587.0
2017-07-11 12:25:00,59.46,59.51,59.46,59.51,6330.0,56.1024,56.1495,56.1024,56.1495,6330.0
2017-07-11 12:30:00,59.5,59.5,59.47,59.47,5505.0,56.1401,56.1401,56.1118,56.1118,5505.0
2017-07-11 12:35:00,59.47,59.5,59.47,59.47,7457.0,56.1118,56.1401,56.1118,56.1118,7457.0
2017-07-11 12:40:00,59.48,59.62,59.47,59.62,33833.0,56.1212,56.2533,56.1118,56.2533,33833.0
2017-07-11 12:45:00,59.62,59.62,59.59,59.59,5206.0,56.2533,56.2533,56.225,56.225,5206.0
2017-07-11 12:50:00,59.59,59.61,59.57,59.6,10927.0,56.225,56.2439,56.2061,56.2345,10927.0
2017-07-11 12:55:00,59.59,59.61,59.54,59.55,6730.0,56.225,56.2439,56.1778,56.1873,6730.0
2017-07-11 13:00:00,59.56,59.57,59.5,59.51,7539.0,56.1967,56.2061,56.1401,56.1495,7539.0
2017-07-11 13:05:00,59.52,59.52,59.46,59.46,88607.0,56.159,56.159,56.1024,56.1024,88607.0
2017-07-11 13:10:00,59.47,59.54,59.46,59.54,6610.0,56.1118,56.1778,56.1024,56.1778,6610.0
2017-07-11 13:15:00,59.54,59.57,59.53,59.55,4405.0,56.1778,56.2061,56.1684,56.1873,4405.0
2017-07-11 13:20:00,59.55,59.57,59.51,59.52,3661.0,56.1873,56.2061,56.1495,56.159,3661.0
2017-07-11 13:25:00,59.51,59.54,59.49,59.53,5074.0,56.1495,56.1778,56.1307,56.1684,5074.0
2017-07-11 13:30:00,59.53,59.57,59.53,59.54,8233.0,56.1684,56.2061,56.1684,56.1778,8233.0
2017-07-11 13:35:00,59.54,59.59,59.54,59.58,14020.0,56.1778,56.225,56.1778,56.2156,14020.0
2017-07-11 13:40:00,59.59,59.68,59.59,59.68,9122.0,56.225,56.3099,56.225,56.3099,9122.0
2017-07-11 13:45:00,59.69,59.71,59.66,59.69,11184.0,56.3194,56.3382,56.2911,56.3194,11184.0
2017-07-11 13:50:00,59.7,59.75,59.69,59.74,7216.0,56.3288,56.376,56.3194,56.3665,7216.0
2017-07-11 13:55:00,59.74,59.75,59.7,59.7,5518.0,56.3665,56.376,56.3288,56.3288,5518.0
2017-07-11 14:00:00,59.7,59.71,59.67,59.68,25311.0,56.3288,56.3382,56.3005,56.3099,25311.0
2017-07-11 14:05:00,59.68,59.71,59.68,59.69,10022.0,56.3099,56.3382,56.3099,56.3194,10022.0
2017-07-11 14:10:00,59.69,59.7,59.66,59.7,9799.0,56.3194,56.3288,56.2911,56.3288,9799.0
2017-07-11 14:15:00,59.69,59.7,59.65,59.65,10581.0,56.3194,56.3288,56.2816,56.2816,10581.0
2017-07-11 14:20:00,59.65,59.69,59.61,59.62,15806.0,56.2816,56.3194,56.2439,56.2533,15806.0
2017-07-11 14:25:00,59.61,59.66,59.58,59.63,24108.0,56.2439,56.2911,56.2156,56.2628,24108.0
2017-07-11 14:30:00,59.63,59.66,59.61,59.65,20526.0,56.2628,56.2911,56.2439,56.2816,20526.0
2017-07-11 14:35:00,59.65,59.66,59.61,59.65,19356.0,56.2816,56.2911,56.2439,56.2816,19356.0
2017-07-11 14:40:00,59.66,59.69,59.65,59.68,20499.0,56.2911,56.3194,56.2816,56.3099,20499.0
2017-07-11 14:45:00,59.68,59.7,59.65,59.67,20957.0,56.3099,56.3288,56.2816,56.3005,20957.0
2017-07-11 14:50:00,59.67,59.74,59.66,59.73,18337.0,56.3005,56.3665,56.2911,56.3571,18337.0
2017-07-11 14:55:00,59.73,59.74,59.68,59.71,17986.0,56.3571,56.3665,56.3099,56.3382,17986.0
2017-07-11 15:00:00,59.71,59.71,59.69,59.69,23693.0,56.3382,56.3382,56.3194,56.3194,23693.0
2017-07-11 15:05:00,59.69,59.78,59.69,59.77,14583.0,56.3194,56.4043,56.3194,56.3949,14583.0
2017-07-11 15:10:00,59.77,59.82,59.77,59.82,4201.0,56.3949,56.442,56.3949,56.442,4201.0
2017-07-11 15:15:00,59.82,59.83,59.8,59.8,6466.0,56.442,56.4515,56.4232,56.4232,6466.0
2017-07-11 15:20:00,59.8,59.83,59.8,59.82,10682.0,56.4232,56.4515,56.4232,56.442,10682.0
2017-07-11 15:25:00,59.83,59.85,59.81,59.82,22288.0,56.4515,56.4703,56.4326,56.442,22288.0
2017-07-11 15:30:00,59.81,59.85,59.78,59.79,85417.0,56.4326,56.4703,56.4043,56.4137,85417.0
2017-07-11 15:35:00,59.8,59.81,59.78,59.81,26717.0,56.4232,56.4326,56.4043,56.4326,26717.0
2017-07-11 15:40:00,59.8,59.84,59.78,59.84,18907.0,56.4232,56.4609,56.4043,56.4609,18907.0
2017-07-11 15:45:00,59.83,59.83,59.79,59.83,40967.0,56.4515,56.4515,56.4137,56.4515,40967.0
2017-07-11 15:50:00,59.82,59.87,59.8,59.87,48207.0,56.442,56.4892,56.4232,56.4892,48207.0
2017-07-11 15:55:00,59.86,60.01,59.82,59.83,308565.0,56.4798,56.6213,56.442,56.4515,308565.0
2017-07-12 09:30:00,60.33,60.49,60.16,60.47,26200.0,56.9232,57.0742,56.7628,57.0553,26200.0
2017-07-12 09:35:00,60.47,60.72,60.43,60.71,25977.0,57.0553,57.2912,57.0176,57.2818,25977.0
2017-07-12 09:40:00,60.75,60.82,60.5,60.73,38112.0,57.3195,57.3856,57.0836,57.3006,38112.0
2017-07-12 09:45:00,60.73,60.73,60.61,60.64,15822.0,57.3006,57.3006,57.1874,57.2157,15822.0
2017-07-12 09:50:00,60.64,60.82,60.64,60.82,11134.0,57.2157,57.3856,57.2157,57.3856,11134.0
2017-07-12 09:55:00,60.8,60.82,60.69,60.69,10855.0,57.3667,57.3856,57.2629,57.2629,10855.0
2017-07-12 10:00:00,60.69,60.76,60.59,60.6,12885.0,57.2629,57.3289,57.1685,57.178,12885.0
2017-07-12 10:05:00,60.63,60.65,60.59,60.62,10049.0,57.2063,57.2252,57.1685,57.1969,10049.0
2017-07-12 10:10:00,60.6,60.66,60.58,60.58,10744.0,57.178,57.2346,57.1591,57.1591,10744.0
2017-07-12 10:15:00,60.58,60.68,60.56,60.65,18591.0,57.1591,57.2535,57.1402,57.2252,18591.0
2017-07-12 10:20:00,60.65,60.71,60.63,60.71,7823.0,57.2252,57.2818,57.2063,57.2818,7823.0
2017-07-12 10:25:00,60.7,60.76,60.68,60.69,10581.0,57.2723,57.3289,57.2535,57.2629,10581.0
2017-07-12 10:30:00,60.69,60.69,60.51,60.51,10298.0,57.2629,57.2629,57.0931,57.0931,10298.0
2017-07-12 10:35:00,60.5,60.6,60.49,60.57,9600.0,57.0836,57.178,57.0742,57.1497,9600.0
2017-07-12 10:40:00,60.56,60.57,60.49,60.49,10490.0,57.1402,57.1497,57.0742,57.0742,10490.0
2017-07-12 10:45:00,60.49,60.59,60.48,60.57,20836.0,57.0742,57.1685,57.0648,57.1497,20836.0
2017-07-12 10:50:00,60.58,60.67,60.57,60.65,13821.0,57.1591,57.244,57.1497,57.2252,13821.0
2017-07-12 10:55:00,60.65,60.73,60.64,60.72,14854.0,57.2252,57.3006,57.2157,57.2912,14854.0
2017-07-12 11:00:00,60.72,60.8,60.72,60.75,12737.0,57.2912,57.3667,57.2912,57.3195,12737.0
2017-07-12 11:05:00,60.76,60.83,60.75,60.82,12204.0,57.3289,57.395,57.3195,57.3856,12204.0
2017-07-12 11:10:00,60.82,60.83,60.76,60.78,14648.0,57.3856,57.395,57.3289,57.3478,14648.0
2017-07-12 11:15:00,60.78,60.84,60.77,60.84,12628.0,57.3478,57.4044,57.3384,57.4044,12628.0
2017-07-12 11:20:00,60.84,60.89,60.83,60.89,10388.0,57.4044,57.4516,57.395,57.4516,10388.0
2017-07-12 11:25:00,60.89,60.91,60.83,60.85,18423.0,57.4516,57.4705,57.395,57.4139,18423.0
2017-07-12 11:30:00,60.84,60.84,60.76,60.77,63663.0,57.4044,57.4044,57.3289,57.3384,63663.0
2017-07-12 11:35:00,60.78,60.81,60.77,60.8,8924.0,57.3478,57.3761,57.3384,57.3667,8924.0
2017-07-12 11:40:00,60.8,60.91,60.8,60.91,7731.0,57.3667,57.4705,57.3667,57.4705,7731.0
2017-07-12 11:45:00,60.9,60.9,60.88,60.89,8590.0,57.461,57.461,57.4422,57.4516,8590.0
2017-07-12 11:50:00,60.89,60.89,60.8,60.8,10447.0,57.4516,57.4516,57.3667,57.3667,10447.0
2017-07-12 11:55:00,60.8,60.93,60.8,60.92,17105.0,57.3667,57.4893,57.3667,57.4799,17105.0
2017-07-12 12:00:00,60.92,60.93,60.89,60.92,9855.0,57.4799,57.4893,57.4516,57.4799,9855.0
2017-07-12 12:05:00,60.92,60.96,60.91,60.96,14939.0,57.4799,57.5177,57.4705,57.5177,14939.0
2017-07-12 12:10:00,60.95,60.97,60.83,60.83,13992.0,57.5082,57.5271,57.395,57.395,13992.0
2017-07-12 12:15:00,60.83,60.85,60.81,60.84,7783.0,57.395,57.4139,57.3761,57.4044,7783.0
2017-07-12 12:20:00,60.83,60.9,60.83,60.86,8043.0,57.395,57.461,57.395,57.4233,8043.0
2017-07-12 12:25:00,60.85,60.92,60.85,60.92,4822.0,57.4139,57.4799,57.4139,57.4799,4822.0
2017-07-12 12:30:00,60.92,60.93,60.85,60.85,7904.0,57.4799,57.4893,57.4139,57.4139,7904.0
2017-07-12 12:35:00,60.86,60.87,60.82,60.82,3180.0,57.4233,57.4327,57.3856,57.3856,3180.0
2017-07-12 12:40:00,60.82,60.86,60.82,60.85,9141.0,57.3856,57.4233,57.3856,57.4139,9141.0
2017-07-12 12:45:00,60.86,60.86,60.77,60.82,11907.0,57.4233,57.4233,57.3384,57.3856,11907.0
2017-07-12 12:50:00,60.82,60.83,60.75,60.76,14586.0,57.3856,57.395,57.3195,57.3289,14586.0
2017-07-12 12:55:00,60.75,60.8,60.74,60.79,5490.0,57.3195,57.3667,57.3101,57.3573,5490.0
2017-07-12 13:00:00,60.8,60.83,60.79,60.79,6340.0,57.3667,57.395,57.3573,57.3573,6340.0
2017-07-12 13:05:00,60.78,60.82,60.78,60.8,5374.0,57.3478,57.3856,57.3478,57.3667,5374.0
2017-07-12 13:10:00,60.78,60.86,60.78,60.84,12046.0,57.3478,57.4233,57.3478,57.4044,12046.0
2017-07-12 13:15:00,60.84,60.86,60.84,60.86,6228.0,57.4044,57.4233,57.4044,57.4233,6228.0
2017-07-12 13:20:00,60.86,60.86,60.78,60.8,7266.0,57.4233,57.4233,57.3478,57.3667,7266.0
2017-07-12 13:25:00,60.81,60.84,60.81,60.82,13183.0,57.3761,57.4044,57.3761,57.3856,13183.0
2017-07-12 13:30:00,60.82,60.82,60.77,60.8,11203.0,57.3856,57.3856,57.3384,57.3667,11203.0
2017-07-12 13:35:00,60.8,60.85,60.78,60.85,11302.0,57.3667,57.4139,57.3478,57.4139,11302.0
2017-07-12 13:40:00,60.85,60.92,60.85,60.85,10912.0,57.4139,57.4799,57.4139,57.4139,10912.0
2017-07-12 13:45:00,60.86,60.88,60.84,60.87,7905.0,57.4233,57.4422,57.4044,57.4327,7905.0
2017-07-12 13:50:00,60.87,60.91,60.85,60.9,12301.0,57.4327,57.4705,57.4139,57.461,12301.0
2017-07-12 13:55:00,60.9,60.92,60.89,60.92,8886.0,57.461,57.4799,57.4516,57.4799,8886.0
2017-07-12 14:00:00,60.92,60.95,60.89,60.94,15439.0,57.4799,57.5082,57.4516,57.4988,15439.0
2017-07-12 14:05:00,60.95,60.95,60.91,60.93,11316.0,57.5082,57.5082,57.4705,57.4893,11316.0
2017-07-12 14:10:00,60.93,60.94,60.92,60.92,10938.0,57.4893,57.4988,57.4799,57.4799,10938.0
2017-07-12 14:15:00,60.92,60.99,60.92,60.94,20609.0,57.4799,57.546,57.4799,57.4988,20609.0
2017-07-12 14:20:00,60.95,60.95,60.91,60.93,5394.0,57.5082,57.5082,57.4705,57.4893,5394.0
2017-07-12 14:25:00,60.92,60.95,60.91,60.92,11350.0,57.4799,57.5082,57.4705,57.4799,11350.0
2017-07-12 14:30:00,60.91,60.92,60.87,60.9,14180.0,57.4705,57.4799,57.4327,57.461,14180.0
2017-07-12 14:35:00,60.9,60.91,60.87,60.91,11146.0,57.461,57.4705,57.4327,57.4705,11146.0
2017-07-12 14:40:00,60.9,60.9,60.86,60.86,9296.0,57.461,57.461,57.4233,57.4233,9296.0
2017-07-12 14:45:00,60.85,60.86,60.83,60.85,10237.0,57.4139,57.4233,57.395,57.4139,10237.0
2017-07-12 14:50:00,60.85,60.88,60.84,60.87,15367.0,57.4139,57.4422,57.4044,57.4327,15367.0
2017-07-12 14:55:00,60.88,60.92,60.87,60.87,18678.0,57.4422,57.4799,57.4327,57.4327,18678.0
2017-07-12 15:00:00,60.87,60.94,60.86,60.93,23360.0,57.4327,57.4988,57.4233,57.4893,23360.0
2017-07-12 15:05:00,60.93,60.97,60.93,60.93,21791.0,57.4893,57.5271,57.4893,57.4893,21791.0
2017-07-12 15:10:00,60.93,60.93,60.9,60.93,17124.0,57.4893,57.4893,57.461,57.4893,17124.0
2017-07-12 15:15:00,60.93,60.93,60.89,60.9,21498.0,57.4893,57.4893,57.4516,57.461,21498.0
2017-07-12 15:20:00,60.91,60.94,60.91,60.93,16264.0,57.4705,57.4988,57.4705,57.4893,16264.0
2017-07-12 15:25:00,60.93,60.93,60.9,60.91,18782.0,57.4893,57.4893,57.461,57.4705,18782.0
2017-07-12 15:30:00,60.91,60.93,60.86,60.88,20714.0,57.4705,57.4893,57.4233,57.4422,20714.0
2017-07-12 15:35:00,60.88,60.9,60.85,60.85,12609.0,57.4422,57.461,57.4139,57.4139,12609.0
2017-07-12 15:40:00,60.85,60.85,60.77,60.77,16406.0,57.4139,57.4139,57.3384,57.3384,16406.0
2017-07-12 15:45:00,60.77,60.78,60.74,60.74,23354.0,57.3384,57.3478,57.3101,57.3101,23354.0
2017-07-12 15:50:00,60.74,60.75,60.71,60.73,40845.0,57.3101,57.3195,57.2818,57.3006,40845.0
2017-07-12 15:55:00,60.73,60.73,60.69,60.73,72905.0,57.3006,57.3006,57.2629,57.3006,72905.0
2017-07-13 09:30:00,61.25,61.26,61.01,61.1,78495.0,57.7913,57.8007,57.5648,57.6497,78495.0
2017-07-13 09:35:00,61.09,61.2,60.89,60.89,25589.0,57.6403,57.7441,57.4516,57.4516,25589.0
2017-07-13 09:40:00,60.88,60.93,60.83,60.93,18734.0,57.4422,57.4893,57.395,57.4893,18734.0
2017-07-13 09:45:00,60.89,61.0,60.86,60.9,18670.0,57.4516,57.5554,57.4233,57.461,18670.0
2017-07-13 09:50:00,60.93,61.03,60.87,60.91,28346.0,57.4893,57.5837,57.4327,57.4705,28346.0
2017-07-13 09:55:00,60.9,60.93,60.84,60.9,24559.0,57.461,57.4893,57.4044,57.461,24559.0
2017-07-13 10:00:00,60.9,61.08,60.86,60.99,109250.0,57.461,57.6309,57.4233,57.546,109250.0
2017-07-13 10:05:00,60.98,60.98,60.82,60.86,14640.0,57.5365,57.5365,57.3856,57.4233,14640.0
2017-07-13 10:10:00,60.85,60.85,60.74,60.85,28346.0,57.4139,57.4139,57.3101,57.4139,28346.0
2017-07-13 10:15:00,60.85,60.88,60.8,60.8,26335.0,57.4139,57.4422,57.3667,57.3667,26335.0
2017-07-13 10:20:00,60.79,60.89,60.67,60.84,29989.0,57.3573,57.4516,57.244,57.4044,29989.0
2017-07-13 10:25:00,60.84,60.92,60.75,60.83,32313.0,57.4044,57.4799,57.3195,57.395,32313.0
2017-07-13 10:30:00,60.85,60.99,60.83,60.94,18049.0,57.4139,57.546,57.395,57.4988,18049.0
2017-07-13 10:35:00,60.95,60.98,60.81,60.94,43425.0,57.5082,57.5365,57.3761,57.4988,43425.0
2017-07-13 10:40:00,60.94,60.95,60.84,60.88,6921.0,57.4988,57.5082,57.4044,57.4422,6921.0
2017-07-13 10:45:00,60.9,61.03,60.89,61.01,25640.0,57.461,57.5837,57.4516,57.5648,25640.0
2017-07-13 10:50:00,61.01,61.09,61.0,61.09,10197.0,57.5648,57.6403,57.5554,57.6403,10197.0
2017-07-13 10:55:00,61.09,61.09,61.04,61.04,9178.0,57.6403,57.6403,57.5931,57.5931,9178.0
2017-07-13 11:00:00,61.03,61.17,61.02,61.14,16886.0,57.5837,57.7158,57.5743,57.6875,16886.0
2017-07-13 11:05:00,61.15,61.18,61.14,61.15,20639.0,57.6969,57.7252,57.6875,57.6969,20639.0
2017-07-13 11:10:00,61.15,61.18,61.13,61.15,13920.0,57.6969,57.7252,57.6781,57.6969,13920.0
2017-07-13 11:15:00,61.15,61.17,61.09,61.13,13668.0,57.6969,57.7158,57.6403,57.6781,13668.0
2017-07-13 11:20:00,61.13,61.21,61.13,61.17,8797.0,57.6781,57.7535,57.6781,57.7158,8797.0
2017-07-13 11:25:00,61.17,61.26,61.16,61.24,11694.0,57.7158,57.8007,57.7064,57.7818,11694.0
2017-07-13 11:30:00,61.23,61.23,61.19,61.21,10106.0,57.7724,57.7724,57.7347,57.7535,10106.0
2017-07-13 11:35:00,61.19,61.22,61.17,61.17,14692.0,57.7347,57.763,57.7158,57.7158,14692.0
2017-07-13 11:40:00,61.18,61.22,61.16,61.2,17094.0,57.7252,57.763,57.7064,57.7441,17094.0
2017-07-13 11:45:00,61.2,61.21,61.16,61.21,3500.0,57.7441,57.7535,57.7064,57.7535,3500.0
2017-07-13 11:50:00,61.2,61.25,61.17,61.23,13152.0,57.7441,57.7913,57.7158,57.7724,13152.0
2017-07-13 11:55:00,61.21,61.24,61.19,61.19,3680.0,57.7535,57.7818,57.7347,57.7347,3680.0
2017-07-13 12:00:00,61.21,61.21,61.13,61.21,27901.0,57.7535,57.7535,57.6781,57.7535,27901.0
2017-07-13 12:05:00,61.21,61.21,61.1,61.1,14080.0,57.7535,57.7535,57.6497,57.6497,14080.0
2017-07-13 12:10:00,61.12,61.12,61.07,61.07,4200.0,57.6686,57.6686,57.6214,57.6214,4200.0
2017-07-13 12:15:00,61.07,61.1,61.07,61.09,8375.0,57.6214,57.6497,57.6214,57.6403,8375.0
2017-07-13 12:20:00,61.09,61.09,61.04,61.05,4814.0,57.6403,57.6403,57.5931,57.6026,4814.0
2017-07-13 12:25:00,61.05,61.08,61.03,61.07,9306.0,57.6026,57.6309,57.5837,57.6214,9306.0
2017-07-13 12:30:00,61.07,61.11,61.05,61.11,13610.0,57.6214,57.6592,57.6026,57.6592,13610.0
2017-07-13 12:35:00,61.11,61.16,61.09,61.16,7150.0,57.6592,57.7064,57.6403,57.7064,7150.0
2017-07-13 12:40:00,61.16,61.16,61.14,61.15,5135.0,57.7064,57.7064,57.6875,57.6969,5135.0
2017-07-13 12:45:00,61.12,61.18,61.12,61.18,2500.0,57.6686,57.7252,57.6686,57.7252,2500.0
2017-07-13 12:50:00,61.18,61.18,61.15,61.16,2878.0,57.7252,57.7252,57.6969,57.7064,2878.0
2017-07-13 12:55:00,61.16,61.16,61.08,61.08,8471.0,57.7064,57.7064,57.6309,57.6309,8471.0
2017-07-13 13:00:00,61.09,61.12,61.09,61.12,6481.0,57.6403,57.6686,57.6403,57.6686,6481.0
2017-07-13 13:05:00,61.12,61.14,61.1,61.11,9498.0,57.6686,57.6875,57.6497,57.6592,9498.0
2017-07-13 13:10:00,61.1,61.13,61.1,61.11,6783.0,57.6497,57.6781,57.6497,57.6592,6783.0
2017-07-13 13:15:00,61.11,61.12,61.1,61.12,2647.0,57.6592,57.6686,57.6497,57.6686,2647.0
2017-07-13 13:20:00,61.12,61.12,61.09,61.1,9135.0,57.6686,57.6686,57.6403,57.6497,9135.0
2017-07-13 13:25:00,61.11,61.13,61.1,61.12,59758.0,57.6592,57.6781,57.6497,57.6686,59758.0
2017-07-13 13:30:00,61.13,61.13,61.05,61.05,4941.0,57.6781,57.6781,57.6026,57.6026,4941.0
2017-07-13 13:35:00,61.05,61.12,61.04,61.1,16266.0,57.6026,57.6686,57.5931,57.6497,16266.0
2017-07-13 13:40:00,61.11,61.11,61.06,61.1,9900.0,57.6592,57.6592,57.612,57.6497,9900.0
2017-07-13 13:45:00,61.11,61.11,61.04,61.05,9576.0,57.6592,57.6592,57.5931,57.6026,9576.0
2017-07-13 13:50:00,61.05,61.08,61.03,61.04,10839.0,57.6026,57.6309,57.5837,57.5931,10839.0
2017-07-13 13:55:00,61.03,61.09,61.03,61.08,20791.0,57.5837,57.6403,57.5837,57.6309,20791.0
2017-07-13 14:00:00,61.08,61.08,61.06,61.06,8351.0,57.6309,57.6309,57.612,57.612,8351.0
2017-07-13 14:05:00,61.07,61.07,60.99,61.02,21640.0,57.6214,57.6214,57.546,57.5743,21640.0
2017-07-13 14:10:00,61.02,61.04,60.99,61.03,16178.0,57.5743,57.5931,57.546,57.5837,16178.0
2017-07-13 14:15:00,61.03,61.05,61.0,61.05,7087.0,57.5837,57.6026,57.5554,57.6026,7087.0
2017-07-13 14:20:00,61.05,61.08,61.04,61.08,18156.0,57.6026,57.6309,57.5931,57.6309,18156.0
2017-07-13 14:25:00,61.08,61.11,61.06,61.11,22151.0,57.6309,57.6592,57.612,57.6592,22151.0
2017-07-13 14:30:00,61.11,61.11,61.07,61.09,8886.0,57.6592,57.6592,57.6214,57.6403,8886.0
2017-07-13 14:35:00,61.1,61.11,61.06,61.1,23526.0,57.6497,57.6592,57.612,57.6497,23526.0
2017-07-13 14:40:00,61.1,61.2,61.1,61.17,20441.0,57.6497,57.7441,57.6497,57.7158,20441.0
2017-07-13 14:45:00,61.16,61.22,61.11,61.19,11737.0,57.7064,57.763,57.6592,57.7347,11737.0
2017-07-13 14:50:00,61.19,61.22,61.18,61.21,10466.0,57.7347,57.763,57.7252,57.7535,10466.0
2017-07-13 14:55:00,61.21,61.24,61.14,61.2,16012.0,57.7535,57.7818,57.6875,57.7441,16012.0
2017-07-13 15:00:00,61.2,61.23,61.18,61.22,32007.0,57.7441,57.7724,57.7252,57.763,32007.0
2017-07-13 15:05:00,61.23,61.26,61.22,61.25,17616.0,57.7724,57.8007,57.763,57.7913,17616.0
2017-07-13 15:10:00,61.25,61.27,61.22,61.23,20477.0,57.7913,57.8102,57.763,57.7724,20477.0
2017-07-13 15:15:00,61.23,61.27,61.23,61.24,19409.0,57.7724,57.8102,57.7724,57.7818,19409.0
2017-07-13 15:20:00,61.25,61.29,61.24,61.29,20451.0,57.7913,57.829,57.7818,57.829,20451.0
2017-07-13 15:25:00,61.29,61.31,61.28,61.29,21401.0,57.829,57.8479,57.8196,57.829,21401.0
2017-07-13 15:30:00,61.28,61.29,61.21,61.21,27208.0,57.8196,57.829,57.7535,57.7535,27208.0
2017-07-13 15:35:00,61.22,61.22,61.2,61.21,22990.0,57.763,57.763,57.7441,57.7535,22990.0
2017-07-13 15:40:00,61.21,61.3,61.19,61.27,73103.0,57.7535,57.8385,57.7347,57.8102,73103.0
2017-07-13 15:45:00,61.28,61.31,61.25,61.26,63512.0,57.8196,57.8479,57.7913,57.8007,63512.0
2017-07-13 15:50:00,61.25,61.26,61.23,61.25,42555.0,57.7913,57.8007,57.7724,57.7913,42555.0
2017-07-13 15:55:00,61.26,61.28,61.16,61.2,168398.0,57.8007,57.8196,57.7064,57.7441,168398.0
2017-07-14 09:30:00,61.28,61.32,61.01,61.13,22578.0,57.8196,57.8573,57.5648,57.6781,22578.0
2017-07-14 09:35:00,61.17,61.31,61.16,61.2,26809.0,57.7158,57.8479,57.7064,57.7441,26809.0
2017-07-14 09:40:00,61.25,61.28,61.22,61.24,8047.0,57.7913,57.8196,57.763,57.7818,8047.0
2017-07-14 09:45:00,61.23,61.31,61.2,61.2,13184.0,57.7724,57.8479,57.7441,57.7441,13184.0
2017-07-14 09:50:00,61.21,61.24,61.21,61.22,4065.0,57.7535,57.7818,57.7535,57.763,4065.0
2017-07-14 09:55:00,61.23,61.26,61.23,61.23,5508.0,57.7724,57.8007,57.7724,57.7724,5508.0
2017-07-14 10:00:00,61.23,61.25,61.11,61.19,9998.0,57.7724,57.7913,57.6592,57.7347,9998.0
2017-07-14 10:05:00,61.17,61.17,61.13,61.14,6931.0,57.7158,57.7158,57.6781,57.6875,6931.0
2017-07-14 10:10:00,61.15,61.21,61.11,61.21,6715.0,57.6969,57.7535,57.6592,57.7535,6715.0
2017-07-14 10:15:00,61.2,61.24,61.18,61.18,5131.0,57.7441,57.7818,57.7252,57.7252,5131.0
2017-07-14 10:20:00,61.19,61.19,61.14,61.15,4874.0,57.7347,57.7347,57.6875,57.6969,4874.0
2017-07-14 10:25:00,61.14,61.15,61.14,61.14,3843.0,57.6875,57.6969,57.6875,57.6875,3843.0
2017-07-14 10:30:00,61.16,61.16,61.13,61.16,8546.0,57.7064,57.7064,57.6781,57.7064,8546.0
2017-07-14 10:35:00,61.16,61.16,61.09,61.09,9659.0,57.7064,57.7064,57.6403,57.6403,9659.0
2017-07-14 10:40:00,61.08,61.09,61.0,61.04,18309.0,57.6309,57.6403,57.5554,57.5931,18309.0
2017-07-14 10:45:00,61.04,61.05,61.0,61.02,11412.0,57.5931,57.6026,57.5554,57.5743,11412.0
2017-07-14 10:50:00,61.03,61.07,61.01,61.07,18354.0,57.5837,57.6214,57.5648,57.6214,18354.0
2017-07-14 10:55:00,61.08,61.09,61.06,61.09,17976.0,57.6309,57.6403,57.612,57.6403,17976.0
2017-07-14 11:00:00,61.08,61.11,61.05,61.11,17826.0,57.6309,57.6592,57.6026,57.6592,17826.0
2017-07-14 11:05:00,61.1,61.12,61.09,61.12,14740.0,57.6497,57.6686,57.6403,57.6686,14740.0
2017-07-14 11:10:00,61.11,61.12,61.05,61.06,16306.0,57.6592,57.6686,57.6026,57.612,16306.0
2017-07-14 11:15:00,61.07,61.07,61.01,61.02,13451.0,57.6214,57.6214,57.5648,57.5743,13451.0
2017-07-14 11:20:00,61.02,61.06,61.02,61.02,29927.0,57.5743,57.612,57.5743,57.5743,29927.0
2017-07-14 11:25:00,61.02,61.03,61.0,61.01,18711.0,57.5743,57.5837,57.5554,57.5648,18711.0
2017-07-14 11:30:00,61.01,61.01,60.91,61.0,17030.0,57.5648,57.5648,57.4705,57.5554,17030.0
2017-07-14 11:35:00,61.0,61.02,60.99,61.01,7418.0,57.5554,57.5743,57.546,57.5648,7418.0
2017-07-14 11:40:00,61.02,61.04,60.96,61.0,19054.0,57.5743,57.5931,57.5177,57.5554,19054.0
2017-07-14 11:45:00,61.01,61.06,61.0,61.03,9550.0,57.5648,57.612,57.5554,57.5837,9550.0
2017-07-14 11:50:00,61.03,61.03,61.0,61.01,7835.0,57.5837,57.5837,57.5554,57.5648,7835.0
2017-07-14 11:55:00,61.02,61.03,60.99,61.0,12084.0,57.5743,57.5837,57.546,57.5554,12084.0
2017-07-14 12:00:00,61.0,61.02,60.98,60.98,5450.0,57.5554,57.5743,57.5365,57.5365,5450.0
2017-07-14 12:05:00,60.98,60.99,60.97,60.98,1302.0,57.5365,57.546,57.5271,57.5365,1302.0
2017-07-14 12:10:00,60.97,61.01,60.97,61.01,8180.0,57.5271,57.5648,57.5271,57.5648,8180.0
2017-07-14 12:15:00,61.01,61.02,60.97,61.0,15599.0,57.5648,57.5743,57.5271,57.5554,15599.0
2017-07-14 12:20:00,61.0,61.02,60.99,61.02,5350.0,57.5554,57.5743,57.546,57.5743,5350.0
2017-07-14 12:25:00,61.03,61.15,60.99,61.09,19036.0,57.5837,57.6969,57.546,57.6403,19036.0
2017-07-14 12:30:00,61.09,61.14,61.08,61.13,5100.0,57.6403,57.6875,57.6309,57.6781,5100.0
2017-07-14 12:35:00,61.14,61.21,61.13,61.18,7229.0,57.6875,57.7535,57.6781,57.7252,7229.0
2017-07-14 12:40:00,61.18,61.22,61.16,61.17,4300.0,57.7252,57.763,57.7064,57.7158,4300.0
2017-07-14 12:45:00,61.18,61.2,61.18,61.18,3020.0,57.7252,57.7441,57.7252,57.7252,3020.0
2017-07-14 12:50:00,61.19,61.22,61.19,61.22,2516.0,57.7347,57.763,57.7347,57.763,2516.0
2017-07-14 12:55:00,61.23,61.24,61.21,61.22,5039.0,57.7724,57.7818,57.7535,57.763,5039.0
2017-07-14 13:00:00,61.21,61.27,61.21,61.26,4016.0,57.7535,57.8102,57.7535,57.8007,4016.0
2017-07-14 13:05:00,61.27,61.29,61.26,61.26,7602.0,57.8102,57.829,57.8007,57.8007,7602.0
2017-07-14 13:10:00,61.25,61.28,61.24,61.25,5509.0,57.7913,57.8196,57.7818,57.7913,5509.0
2017-07-14 13:15:00,61.25,61.27,61.24,61.25,3727.0,57.7913,57.8102,57.7818,57.7913,3727.0
2017-07-14 13:20:00,61.26,61.29,61.25,61.28,3400.0,57.8007,57.829,57.7913,57.8196,3400.0
2017-07-14 13:25:00,61.28,61.29,61.26,61.29,3443.0,57.8196,57.829,57.8007,57.829,3443.0
2017-07-14 13:30:00,61.3,61.31,61.26,61.27,5403.0,57.8385,57.8479,57.8007,57.8102,5403.0
2017-07-14 13:35:00,61.28,61.32,61.27,61.32,3620.0,57.8196,57.8573,57.8102,57.8573,3620.0
2017-07-14 13:40:00,61.31,61.35,61.31,61.34,7032.0,57.8479,57.8856,57.8479,57.8762,7032.0
2017-07-14 13:45:00,61.34,61.34,61.31,61.31,5165.0,57.8762,57.8762,57.8479,57.8479,5165.0
2017-07-14 13:50:00,61.32,61.33,61.31,61.31,5457.0,57.8573,57.8668,57.8479,57.8479,5457.0
2017-07-14 13:55:00,61.32,61.34,61.32,61.34,4547.0,57.8573,57.8762,57.8573,57.8762,4547.0
2017-07-14 14:00:00,61.34,61.36,61.3,61.3,6376.0,57.8762,57.8951,57.8385,57.8385,6376.0
2017-07-14 14:05:00,61.32,61.41,61.32,61.39,16293.0,57.8573,57.9422,57.8573,57.9234,16293.0
2017-07-14 14:10:00,61.4,61.47,61.4,61.46,15226.0,57.9328,57.9989,57.9328,57.9894,15226.0
2017-07-14 14:15:00,61.46,61.52,61.46,61.51,18473.0,57.9894,58.046,57.9894,58.0366,18473.0
2017-07-14 14:20:00,61.52,61.53,61.47,61.48,9988.0,58.046,58.0555,57.9989,58.0083,9988.0
2017-07-14 14:25:00,61.47,61.49,61.47,61.48,5930.0,57.9989,58.0177,57.9989,58.0083,5930.0
2017-07-14 14:30:00,61.49,61.51,61.48,61.5,6353.0,58.0177,58.0366,58.0083,58.0272,6353.0
2017-07-14 14:35:00,61.51,61.54,61.5,61.51,9886.0,58.0366,58.0649,58.0272,58.0366,9886.0
2017-07-14 14:40:00,61.51,61.51,61.48,61.5,14921.0,58.0366,58.0366,58.0083,58.0272,14921.0
2017-07-14 14:45:00,61.5,61.51,61.49,61.49,9285.0,58.0272,58.0366,58.0177,58.0177,9285.0
2017-07-14 14:50:00,61.5,61.52,61.5,61.5,9797.0,58.0272,58.046,58.0272,58.0272,9797.0
2017-07-14 14:55:00,61.5,61.51,61.49,61.5,9878.0,58.0272,58.0366,58.0177,58.0272,9878.0
2017-07-14 15:00:00,61.49,61.51,61.48,61.5,16429.0,58.0177,58.0366,58.0083,58.0272,16429.0
2017-07-14 15:05:00,61.51,61.51,61.49,61.51,19424.0,58.0366,58.0366,58.0177,58.0366,19424.0
2017-07-14 15:10:00,61.51,61.55,61.5,61.55,8094.0,58.0366,58.0743,58.0272,58.0743,8094.0
2017-07-14 15:15:00,61.55,61.61,61.55,61.61,54494.0,58.0743,58.131,58.0743,58.131,54494.0
2017-07-14 15:20:00,61.61,61.62,61.61,61.62,8644.0,58.131,58.1404,58.131,58.1404,8644.0
2017-07-14 15:25:00,61.62,61.63,61.6,61.62,14852.0,58.1404,58.1498,58.1215,58.1404,14852.0
2017-07-14 15:30:00,61.63,61.65,61.62,61.64,23747.0,58.1498,58.1687,58.1404,58.1593,23747.0
2017-07-14 15:35:00,61.65,61.66,61.62,61.62,29462.0,58.1687,58.1781,58.1404,58.1404,29462.0
2017-07-14 15:40:00,61.63,61.63,61.62,61.63,17271.0,58.1498,58.1498,58.1404,58.1498,17271.0
2017-07-14 15:45:00,61.63,61.64,61.54,61.55,43399.0,58.1498,58.1593,58.0649,58.0743,43399.0
2017-07-14 15:50:00,61.55,61.55,61.49,61.49,52426.0,58.0743,58.0743,58.0177,58.0177,52426.0
2017-07-14 15:55:00,61.49,61.52,61.47,61.51,81535.0,58.0177,58.046,57.9989,58.0366,81535.0
2017-07-17 09:30:00,61.6,61.6,61.41,61.5,16764.0,58.1215,58.1215,57.9422,58.0272,16764.0
2017-07-17 09:35:00,61.48,61.67,61.47,61.55,15614.0,58.0083,58.1876,57.9989,58.0743,15614.0
2017-07-17 09:40:00,61.57,61.57,61.4,61.42,5981.0,58.0932,58.0932,57.9328,57.9517,5981.0
2017-07-17 09:45:00,61.46,61.66,61.45,61.66,19009.0,57.9894,58.1781,57.98,58.1781,19009.0
2017-07-17 09:50:00,61.64,61.65,61.54,61.6,10368.0,58.1593,58.1687,58.0649,58.1215,10368.0
2017-07-17 09:55:00,61.6,61.61,61.55,61.57,8422.0,58.1215,58.131,58.0743,58.0932,8422.0
2017-07-17 10:00:00,61.57,61.63,61.56,61.63,6732.0,58.0932,58.1498,58.0838,58.1498,6732.0
2017-07-17 10:05:00,61.61,61.65,61.61,61.63,3200.0,58.131,58.1687,58.131,58.1498,3200.0
2017-07-17 10:10:00,61.64,61.65,61.6,61.62,3500.0,58.1593,58.1687,58.1215,58.1404,3500.0
2017-07-17 10:15:00,61.6,61.6,61.57,61.59,5491.0,58.1215,58.1215,58.0932,58.1121,5491.0
2017-07-17 10:20:00,61.58,61.72,61.58,61.7,13141.0,58.1026,58.2347,58.1026,58.2159,13141.0
2017-07-17 10:25:00,61.71,61.75,61.69,61.69,5056.0,58.2253,58.263,58.2064,58.2064,5056.0
2017-07-17 10:30:00,61.71,61.74,61.67,61.69,8797.0,58.2253,58.2536,58.1876,58.2064,8797.0
2017-07-17 10:35:00,61.69,61.69,61.61,61.65,13505.0,58.2064,58.2064,58.131,58.1687,13505.0
2017-07-17 10:40:00,61.66,61.79,61.65,61.77,14510.0,58.1781,58.3008,58.1687,58.2819,14510.0
2017-07-17 10:45:00,61.75,61.75,61.69,61.73,6362.0,58.263,58.263,58.2064,58.2442,6362.0
2017-07-17 10:50:00,61.74,61.82,61.72,61.78,10078.0,58.2536,58.3291,58.2347,58.2914,10078.0
2017-07-17 10:55:00,61.78,61.81,61.77,61.81,4251.0,58.2914,58.3197,58.2819,58.3197,4251.0
2017-07-17 11:00:00,61.83,61.84,61.8,61.81,4741.0,58.3385,58.348,58.3102,58.3197,4741.0
2017-07-17 11:05:00,61.81,61.81,61.67,61.69,9665.0,58.3197,58.3197,58.1876,58.2064,9665.0
2017-07-17 11:10:00,61.69,61.75,61.67,61.72,9126.0,58.2064,58.263,58.1876,58.2347,9126.0
2017-07-17 11:15:00,61.71,61.73,61.68,61.68,4500.0,58.2253,58.2442,58.197,58.197,4500.0
2017-07-17 11:20:00,61.67,61.67,61.59,61.62,4504.0,58.1876,58.1876,58.1121,58.1404,4504.0
2017-07-17 11:25:00,61.61,61.62,61.56,61.61,6300.0,58.131,58.1404,58.0838,58.131,6300.0
2017-07-17 11:30:00,61.61,61.64,61.6,61.64,4210.0,58.131,58.1593,58.1215,58.1593,4210.0
2017-07-17 11:35:00,61.63,61.64,61.59,61.59,2679.0,58.1498,58.1593,58.1121,58.1121,2679.0
2017-07-17 11:40:00,61.59,61.62,61.58,61.59,3825.0,58.1121,58.1404,58.1026,58.1121,3825.0
2017-07-17 11:45:00,61.62,61.62,61.58,61.6,3083.0,58.1404,58.1404,58.1026,58.1215,3083.0
2017-07-17 11:50:00,61.59,61.65,61.59,61.65,4711.0,58.1121,58.1687,58.1121,58.1687,4711.0
2017-07-17 11:55:00,61.66,61.67,61.59,61.59,4178.0,58.1781,58.1876,58.1121,58.1121,4178.0
2017-07-17 12:00:00,61.59,61.63,61.59,61.63,2389.0,58.1121,58.1498,58.1121,58.1498,2389.0
2017-07-17 12:05:00,61.62,61.63,61.61,61.63,3100.0,58.1404,58.1498,58.131,58.1498,3100.0
2017-07-17 12:10:00,61.62,61.62,61.59,61.6,3400.0,58.1404,58.1404,58.1121,58.1215,3400.0
2017-07-17 12:15:00,61.59,61.61,61.58,61.61,2716.0,58.1121,58.131,58.1026,58.131,2716.0
2017-07-17 12:20:00,61.61,61.62,61.59,61.61,4694.0,58.131,58.1404,58.1121,58.131,4694.0
2017-07-17 12:25:00,61.61,61.64,61.58,61.64,6241.0,58.131,58.1593,58.1026,58.1593,6241.0
2017-07-17 12:30:00,61.63,61.66,61.6,61.66,14193.0,58.1498,58.1781,58.1215,58.1781,14193.0
2017-07-17 12:35:00,61.66,61.67,61.64,61.67,6384.0,58.1781,58.1876,58.1593,58.1876,6384.0
2017-07-17 12:40:00,61.66,61.67,61.65,61.66,2600.0,58.1781,58.1876,58.1687,58.1781,2600.0
2017-07-17 12:45:00,61.67,61.69,61.65,61.67,3600.0,58.1876,58.2064,58.1687,58.1876,3600.0
2017-07-17 12:50:00,61.67,61.71,61.67,61.71,4076.0,58.1876,58.2253,58.1876,58.2253,4076.0
2017-07-17 12:55:00,61.71,61.72,61.7,61.72,5600.0,58.2253,58.2347,58.2159,58.2347,5600.0
2017-07-17 13:00:00,61.71,61.72,61.68,61.68,5356.0,58.2253,58.2347,58.197,58.197,5356.0
2017-07-17 13:05:00,61.68,61.73,61.67,61.73,4746.0,58.197,58.2442,58.1876,58.2442,4746.0
2017-07-17 13:10:00,61.73,61.78,61.72,61.77,2637.0,58.2442,58.2914,58.2347,58.2819,2637.0
2017-07-17 13:15:00,61.77,61.78,61.75,61.75,4400.0,58.2819,58.2914,58.263,58.263,4400.0
2017-07-17 13:20:00,61.75,61.77,61.74,61.75,2553.0,58.263,58.2819,58.2536,58.263,2553.0
2017-07-17 13:25:00,61.76,61.79,61.76,61.78,3770.0,58.2725,58.3008,58.2725,58.2914,3770.0
2017-07-17 13:30:00,61.77,61.79,61.77,61.77,4677.0,58.2819,58.3008,58.2819,58.2819,4677.0
2017-07-17 13:35:00,61.78,61.78,61.74,61.74,4523.0,58.2914,58.2914,58.2536,58.2536,4523.0
2017-07-17 13:40:00,61.74,61.76,61.73,61.76,5075.0,58.2536,58.2725,58.2442,58.2725,5075.0
2017-07-17 13:45:00,61.77,61.77,61.75,61.75,3900.0,58.2819,58.2819,58.263,58.263,3900.0
2017-07-17 13:50:00,61.75,61.76,61.66,61.66,4895.0,58.263,58.2725,58.1781,58.1781,4895.0
2017-07-17 13:55:00,61.66,61.73,61.66,61.7,12319.0,58.1781,58.2442,58.1781,58.2159,12319.0
2017-07-17 14:00:00,61.69,61.71,61.67,61.67,3500.0,58.2064,58.2253,58.1876,58.1876,3500.0
2017-07-17 14:05:00,61.68,61.7,61.66,61.67,4913.0,58.197,58.2159,58.1781,58.1876,4913.0
2017-07-17 14:10:00,61.68,61.73,61.66,61.72,12509.0,58.197,58.2442,58.1781,58.2347,12509.0
2017-07-17 14:15:00,61.72,61.72,61.7,61.72,4220.0,58.2347,58.2347,58.2159,58.2347,4220.0
2017-07-17 14:20:00,61.72,61.76,61.71,61.74,9600.0,58.2347,58.2725,58.2253,58.2536,9600.0
2017-07-17 14:25:00,61.73,61.74,61.69,61.69,3601.0,58.2442,58.2536,58.2064,58.2064,3601.0
2017-07-17 14:30:00,61.67,61.7,61.66,61.67,6617.0,58.1876,58.2159,58.1781,58.1876,6617.0
2017-07-17 14:35:00,61.68,61.69,61.66,61.67,7153.0,58.197,58.2064,58.1781,58.1876,7153.0
2017-07-17 14:40:00,61.67,61.71,61.67,61.71,4575.0,58.1876,58.2253,58.1876,58.2253,4575.0
2017-07-17 14:45:00,61.71,61.71,61.7,61.7,800.0,58.2253,58.2253,58.2159,58.2159,800.0
2017-07-17 14:50:00,61.71,61.72,61.69,61.7,6940.0,58.2253,58.2347,58.2064,58.2159,6940.0
2017-07-17 14:55:00,61.71,61.71,61.69,61.7,4099.0,58.2253,58.2253,58.2064,58.2159,4099.0
2017-07-17 15:00:00,61.7,61.72,61.7,61.71,7542.0,58.2159,58.2347,58.2159,58.2253,7542.0
2017-07-17 15:05:00,61.72,61.72,61.68,61.68,5738.0,58.2347,58.2347,58.197,58.197,5738.0
2017-07-17 15:10:00,61.68,61.68,61.64,61.64,3834.0,58.197,58.197,58.1593,58.1593,3834.0
2017-07-17 15:15:00,61.63,61.65,61.62,61.62,7951.0,58.1498,58.1687,58.1404,58.1404,7951.0
2017-07-17 15:20:00,61.62,61.65,61.62,61.65,6248.0,58.1404,58.1687,58.1404,58.1687,6248.0
2017-07-17 15:25:00,61.65,61.67,61.65,61.67,7005.0,58.1687,58.1876,58.1687,58.1876,7005.0
2017-07-17 15:30:00,61.67,61.7,61.65,61.7,18593.0,58.1876,58.2159,58.1687,58.2159,18593.0
2017-07-17 15:35:00,61.7,61.7,61.64,61.65,13054.0,58.2159,58.2159,58.1593,58.1687,13054.0
2017-07-17 15:40:00,61.64,61.65,61.61,61.63,14111.0,58.1593,58.1687,58.131,58.1498,14111.0
2017-07-17 15:45:00,61.64,61.65,61.59,61.59,26449.0,58.1593,58.1687,58.1121,58.1121,26449.0
2017-07-17 15:50:00,61.59,61.6,61.57,61.57,31367.0,58.1121,58.1215,58.0932,58.0932,31367.0
2017-07-17 15:55:00,61.58,61.61,61.54,61.55,86942.0,58.1026,58.131,58.0649,58.0743,86942.0
2017-07-18 09:30:00,61.38,61.54,61.22,61.46,45597.0,57.9139,58.0649,57.763,57.9894,45597.0
2017-07-18 09:35:00,61.4,61.43,61.17,61.32,12949.0,57.9328,57.9611,57.7158,57.8573,12949.0
2017-07-18 09:40:00,61.29,61.34,61.2,61.28,21663.0,57.829,57.8762,57.7441,57.8196,21663.0
2017-07-18 09:45:00,61.25,61.4,61.25,61.36,13581.0,57.7913,57.9328,57.7913,57.8951,13581.0
2017-07-18 09:50:00,61.34,61.47,61.34,61.46,12072.0,57.8762,57.9989,57.8762,57.9894,12072.0
2017-07-18 09:55:00,61.45,61.5,61.42,61.48,10499.0,57.98,58.0272,57.9517,58.0083,10499.0
2017-07-18 10:00:00,61.46,61.46,61.37,61.38,16949.0,57.9894,57.9894,57.9045,57.9139,16949.0
2017-07-18 10:05:00,61.38,61.39,61.32,61.34,8922.0,57.9139,57.9234,57.8573,57.8762,8922.0
2017-07-18 10:10:00,61.34,61.51,61.34,61.47,8928.0,57.8762,58.0366,57.8762,57.9989,8928.0
2017-07-18 10:15:00,61.45,61.51,61.41,61.41,4247.0,57.98,58.0366,57.9422,57.9422,4247.0
2017-07-18 10:20:00,61.41,61.44,61.34,61.35,12078.0,57.9422,57.9706,57.8762,57.8856,12078.0
2017-07-18 10:25:00,61.34,61.34,61.25,61.29,9490.0,57.8762,57.8762,57.7913,57.829,9490.0
2017-07-18 10:30:00,61.28,61.29,61.15,61.18,11408.0,57.8196,57.829,57.6969,57.7252,11408.0
2017-07-18 10:35:00,61.17,61.19,61.09,61.12,18860.0,57.7158,57.7347,57.6403,57.6686,18860.0
2017-07-18 10:40:00,61.1,61.1,60.96,60.99,23790.0,57.6497,57.6497,57.5177,57.546,23790.0
2017-07-18 10:45:00,61.0,61.06,60.97,61.04,21375.0,57.5554,57.612,57.5271,57.5931,21375.0
2017-07-18 10:50:00,61.04,61.04,60.95,61.0,33251.0,57.5931,57.5931,57.5082,57.5554,33251.0
2017-07-18 10:55:00,61.0,61.15,61.0,61.15,21274.0,57.5554,57.6969,57.5554,57.6969,21274.0
2017-07-18 11:00:00,61.15,61.16,61.04,61.06,20515.0,57.6969,57.7064,57.5931,57.612,20515.0
2017-07-18 11:05:00,61.07,61.1,61.02,61.04,17918.0,57.6214,57.6497,57.5743,57.5931,17918.0
2017-07-18 11:10:00,61.04,61.04,60.99,60.99,14612.0,57.5931,57.5931,57.546,57.546,14612.0
2017-07-18 11:15:00,60.97,61.0,60.96,60.99,14050.0,57.5271,57.5554,57.5177,57.546,14050.0
2017-07-18 11:20:00,60.99,61.04,60.95,61.04,23329.0,57.546,57.5931,57.5082,57.5931,23329.0
2017-07-18 11:25:00,61.05,61.05,61.0,61.04,15700.0,57.6026,57.6026,57.5554,57.5931,15700.0
2017-07-18 11:30:00,61.03,61.12,61.0,61.11,7141.0,57.5837,57.6686,57.5554,57.6592,7141.0
2017-07-18 11:35:00,61.11,61.12,61.09,61.12,2112.0,57.6592,57.6686,57.6403,57.6686,2112.0
2017-07-18 11:40:00,61.13,61.18,61.12,61.18,5700.0,57.6781,57.7252,57.6686,57.7252,5700.0
2017-07-18 11:45:00,61.18,61.25,61.14,61.25,21133.0,57.7252,57.7913,57.6875,57.7913,21133.0
2017-07-18 11:50:00,61.27,61.31,61.2,61.23,26218.0,57.8102,57.8479,57.7441,57.7724,26218.0
2017-07-18 11:55:00,61.21,61.21,61.14,61.15,8062.0,57.7535,57.7535,57.6875,57.6969,8062.0
2017-07-18 12:00:00,61.16,61.2,61.16,61.19,4399.0,57.7064,57.7441,57.7064,57.7347,4399.0
2017-07-18 12:05:00,61.19,61.2,61.13,61.19,11484.0,57.7347,57.7441,57.6781,57.7347,11484.0
2017-07-18 12:10:00,61.18,61.21,61.11,61.12,8250.0,57.7252,57.7535,57.6592,57.6686,8250.0
2017-07-18 12:15:00,61.14,61.16,61.12,61.13,5046.0,57.6875,57.7064,57.6686,57.6781,5046.0
2017-07-18 12:20:00,61.12,61.15,61.1,61.14,5215.0,57.6686,57.6969,57.6497,57.6875,5215.0
2017-07-18 12:25:00,61.14,61.14,61.09,61.11,5619.0,57.6875,57.6875,57.6403,57.6592,5619.0
2017-07-18 12:30:00,61.1,61.18,61.09,61.14,9510.0,57.6497,57.7252,57.6403,57.6875,9510.0
2017-07-18 12:35:00,61.14,61.2,61.14,61.19,5707.0,57.6875,57.7441,57.6875,57.7347,5707.0
2017-07-18 12:40:00,61.18,61.19,61.1,61.1,11113.0,57.7252,57.7347,57.6497,57.6497,11113.0
2017-07-18 12:45:00,61.1,61.11,61.09,61.09,4300.0,57.6497,57.6592,57.6403,57.6403,4300.0
2017-07-18 12:50:00,61.1,61.1,61.07,61.09,5801.0,57.6497,57.6497,57.6214,57.6403,5801.0
2017-07-18 12:55:00,61.09,61.1,61.05,61.06,6866.0,57.6403,57.6497,57.6026,57.612,6866.0
2017-07-18 13:00:00,61.06,61.06,61.0,61.0,11900.0,57.612,57.612,57.5554,57.5554,11900.0
2017-07-18 13:05:00,61.01,61.02,61.0,61.01,1562.0,57.5648,57.5743,57.5554,57.5648,1562.0
2017-07-18 13:10:00,61.01,61.1,61.01,61.08,5099.0,57.5648,57.6497,57.5648,57.6309,5099.0
2017-07-18 13:15:00,61.08,61.09,61.07,61.07,7600.0,57.6309,57.6403,57.6214,57.6214,7600.0
2017-07-18 13:20:00,61.06,61.1,61.06,61.08,6203.0,57.612,57.6497,57.612,57.6309,6203.0
2017-07-18 13:25:00,61.07,61.07,61.03,61.04,6351.0,57.6214,57.6214,57.5837,57.5931,6351.0
2017-07-18 13:30:00,61.03,61.07,61.02,61.07,1500.0,57.5837,57.6214,57.5743,57.6214,1500.0
2017-07-18 13:35:00,61.06,61.09,61.05,61.08,4482.0,57.612,57.6403,57.6026,57.6309,4482.0
2017-07-18 13:40:00,61.07,61.11,61.07,61.1,6844.0,57.6214,57.6592,57.6214,57.6497,6844.0
2017-07-18 13:45:00,61.09,61.1,61.03,61.06,7000.0,57.6403,57.6497,57.5837,57.612,7000.0
2017-07-18 13:50:00,61.05,61.08,61.04,61.04,6729.0,57.6026,57.6309,57.5931,57.5931,6729.0
2017-07-18 13:55:00,61.03,61.08,61.03,61.06,9768.0,57.5837,57.6309,57.5837,57.612,9768.0
2017-07-18 14:00:00,61.07,61.09,61.05,61.08,4800.0,57.6214,57.6403,57.6026,57.6309,4800.0
2017-07-18 14:05:00,61.08,61.08,61.04,61.06,5900.0,57.6309,57.6309,57.5931,57.612,5900.0
2017-07-18 14:10:00,61.06,61.07,61.02,61.03,7799.0,57.612,57.6214,57.5743,57.5837,7799.0
2017-07-18 14:15:00,61.03,61.06,61.03,61.06,4796.0,57.5837,57.612,57.5837,57.612,4796.0
2017-07-18 14:20:00,61.06,61.09,61.06,61.08,12539.0,57.612,57.6403,57.612,57.6309,12539.0
2017-07-18 14:25:00,61.07,61.08,61.03,61.07,9544.0,57.6214,57.6309,57.5837,57.6214,9544.0
2017-07-18 14:30:00,61.07,61.08,61.04,61.07,8460.0,57.6214,57.6309,57.5931,57.6214,8460.0
2017-07-18 14:35:00,61.07,61.12,61.07,61.12,4200.0,57.6214,57.6686,57.6214,57.6686,4200.0
2017-07-18 14:40:00,61.11,61.13,61.09,61.13,8021.0,57.6592,57.6781,57.6403,57.6781,8021.0
2017-07-18 14:45:00,61.14,61.14,61.1,61.12,7270.0,57.6875,57.6875,57.6497,57.6686,7270.0
2017-07-18 14:50:00,61.12,61.13,61.1,61.13,7439.0,57.6686,57.6781,57.6497,57.6781,7439.0
2017-07-18 14:55:00,61.12,61.17,61.12,61.17,14681.0,57.6686,57.7158,57.6686,57.7158,14681.0
2017-07-18 15:00:00,61.17,61.19,61.14,61.16,29377.0,57.7158,57.7347,57.6875,57.7064,29377.0
2017-07-18 15:05:00,61.16,61.2,61.16,61.2,5316.0,57.7064,57.7441,57.7064,57.7441,5316.0
2017-07-18 15:10:00,61.2,61.21,61.18,61.19,12876.0,57.7441,57.7535,57.7252,57.7347,12876.0
2017-07-18 15:15:00,61.19,61.2,61.18,61.19,11101.0,57.7347,57.7441,57.7252,57.7347,11101.0
2017-07-18 15:20:00,61.19,61.2,61.13,61.15,23816.0,57.7347,57.7441,57.6781,57.6969,23816.0
2017-07-18 15:25:00,61.15,61.2,61.13,61.19,24633.0,57.6969,57.7441,57.6781,57.7347,24633.0
2017-07-18 15:30:00,61.18,61.2,61.17,61.19,19900.0,57.7252,57.7441,57.7158,57.7347,19900.0
2017-07-18 15:35:00,61.2,61.21,61.19,61.2,22374.0,57.7441,57.7535,57.7347,57.7441,22374.0
2017-07-18 15:40:00,61.2,61.2,61.17,61.2,41464.0,57.7441,57.7441,57.7158,57.7441,41464.0
2017-07-18 15:45:00,61.2,61.2,61.17,61.18,84150.0,57.7441,57.7441,57.7158,57.7252,84150.0
2017-07-18 15:50:00,61.18,61.19,61.18,61.18,54553.0,57.7252,57.7347,57.7252,57.7252,54553.0
2017-07-18 15:55:00,61.19,61.24,61.18,61.22,102506.0,57.7347,57.7818,57.7252,57.763,102506.0
2017-07-19 09:30:00,61.32,61.64,61.32,61.46,37365.0,57.8573,58.1593,57.8573,57.9894,37365.0
2017-07-19 09:35:00,61.47,61.53,61.41,61.47,5696.0,57.9989,58.0555,57.9422,57.9989,5696.0
2017-07-19 09:40:00,61.44,61.46,61.26,61.27,6720.0,57.9706,57.9894,57.8007,57.8102,6720.0
2017-07-19 09:45:00,61.26,61.31,61.22,61.27,10249.0,57.8007,57.8479,57.763,57.8102,10249.0
2017-07-19 09:50:00,61.27,61.28,61.2,61.23,7074.0,57.8102,57.8196,57.7441,57.7724,7074.0
2017-07-19 09:55:00,61.23,61.34,61.22,61.3,15088.0,57.7724,57.8762,57.763,57.8385,15088.0
2017-07-19 10:00:00,61.31,61.33,61.27,61.29,20075.0,57.8479,57.8668,57.8102,57.829,20075.0
2017-07-19 10:05:00,61.29,61.33,61.25,61.26,16726.0,57.829,57.8668,57.7913,57.8007,16726.0
2017-07-19 10:10:00,61.25,61.26,61.21,61.24,15613.0,57.7913,57.8007,57.7535,57.7818,15613.0
2017-07-19 10:15:00,61.25,61.27,61.21,61.24,9397.0,57.7913,57.8102,57.7535,57.7818,9397.0
2017-07-19 10:20:00,61.24,61.26,61.18,61.23,11135.0,57.7818,57.8007,57.7252,57.7724,11135.0
2017-07-19 10:25:00,61.23,61.27,61.21,61.27,12110.0,57.7724,57.8102,57.7535,57.8102,12110.0
2017-07-19 10:30:00,61.28,61.28,61.21,61.24,10041.0,57.8196,57.8196,57.7535,57.7818,10041.0
2017-07-19 10:35:00,61.24,61.26,61.22,61.25,10094.0,57.7818,57.8007,57.763,57.7913,10094.0
2017-07-19 10:40:00,61.25,61.25,61.2,61.21,10822.0,57.7913,57.7913,57.7441,57.7535,10822.0
2017-07-19 10:45:00,61.22,61.24,61.21,61.23,5810.0,57.763,57.7818,57.7535,57.7724,5810.0
2017-07-19 10:50:00,61.23,61.24,61.22,61.23,7678.0,57.7724,57.7818,57.763,57.7724,7678.0
2017-07-19 10:55:00,61.23,61.23,61.17,61.18,18984.0,57.7724,57.7724,57.7158,57.7252,18984.0
2017-07-19 11:00:00,61.18,61.25,61.18,61.24,22101.0,57.7252,57.7913,57.7252,57.7818,22101.0
2017-07-19 11:05:00,61.25,61.26,61.22,61.24,19489.0,57.7913,57.8007,57.763,57.7818,19489.0
2017-07-19 11:10:00,61.24,61.26,61.23,61.23,17575.0,57.7818,57.8007,57.7724,57.7724,17575.0
2017-07-19 11:15:00,61.24,61.36,61.23,61.34,148449.0,57.7818,57.8951,57.7724,57.8762,148449.0
2017-07-19 11:20:00,61.33,61.42,61.3,61.42,11585.0,57.8668,57.9517,57.8385,57.9517,11585.0
2017-07-19 11:25:00,61.42,61.43,61.33,61.34,11825.0,57.9517,57.9611,57.8668,57.8762,11825.0
2017-07-19 11:30:00,61.35,61.37,61.34,61.36,10447.0,57.8856,57.9045,57.8762,57.8951,10447.0
2017-07-19 11:35:00,61.36,61.4,61.36,61.37,11823.0,57.8951,57.9328,57.8951,57.9045,11823.0
2017-07-19 11:40:00,61.37,61.38,61.32,61.34,9314.0,57.9045,57.9139,57.8573,57.8762,9314.0
2017-07-19 11:45:00,61.35,61.37,61.33,61.34,9679.0,57.8856,57.9045,57.8668,57.8762,9679.0
2017-07-19 11:50:00,61.33,61.34,61.31,61.31,11839.0,57.8668,57.8762,57.8479,57.8479,11839.0
2017-07-19 11:55:00,61.3,61.36,61.29,61.35,25775.0,57.8385,57.8951,57.829,57.8856,25775.0
2017-07-19 12:00:00,61.36,61.36,61.34,61.36,8628.0,57.8951,57.8951,57.8762,57.8951,8628.0
2017-07-19 12:05:00,61.36,61.44,61.35,61.44,10060.0,57.8951,57.9706,57.8856,57.9706,10060.0
2017-07-19 12:10:00,61.44,61.44,61.37,61.37,8087.0,57.9706,57.9706,57.9045,57.9045,8087.0
2017-07-19 12:15:00,61.36,61.41,61.36,61.39,6696.0,57.8951,57.9422,57.8951,57.9234,6696.0
2017-07-19 12:20:00,61.38,61.43,61.38,61.41,11300.0,57.9139,57.9611,57.9139,57.9422,11300.0
2017-07-19 12:25:00,61.41,61.41,61.35,61.36,8402.0,57.9422,57.9422,57.8856,57.8951,8402.0
2017-07-19 12:30:00,61.35,61.36,61.32,61.33,7912.0,57.8856,57.8951,57.8573,57.8668,7912.0
2017-07-19 12:35:00,61.33,61.36,61.32,61.34,7400.0,57.8668,57.8951,57.8573,57.8762,7400.0
2017-07-19 12:40:00,61.34,61.34,61.28,61.28,3313.0,57.8762,57.8762,57.8196,57.8196,3313.0
2017-07-19 12:45:00,61.29,61.3,61.26,61.28,8187.0,57.829,57.8385,57.8007,57.8196,8187.0
2017-07-19 12:50:00,61.28,61.28,61.22,61.23,7010.0,57.8196,57.8196,57.763,57.7724,7010.0
2017-07-19 12:55:00,61.25,61.25,61.21,61.22,4290.0,57.7913,57.7913,57.7535,57.763,4290.0
2017-07-19 13:00:00,61.22,61.29,61.21,61.29,11853.0,57.763,57.829,57.7535,57.829,11853.0
2017-07-19 13:05:00,61.29,61.29,61.25,61.25,7497.0,57.829,57.829,57.7913,57.7913,7497.0
2017-07-19 13:10:00,61.26,61.3,61.24,61.3,9934.0,57.8007,57.8385,57.7818,57.8385,9934.0
2017-07-19 13:15:00,61.32,61.33,61.3,61.31,7100.0,57.8573,57.8668,57.8385,57.8479,7100.0
2017-07-19 13:20:00,61.32,61.33,61.27,61.27,6392.0,57.8573,57.8668,57.8102,57.8102,6392.0
2017-07-19 13:25:00,61.27,61.27,61.22,61.27,14401.0,57.8102,57.8102,57.763,57.8102,14401.0
2017-07-19 13:30:00,61.26,61.34,61.25,61.3,17263.0,57.8007,57.8762,57.7913,57.8385,17263.0
2017-07-19 13:35:00,61.31,61.33,61.3,61.32,6364.0,57.8479,57.8668,57.8385,57.8573,6364.0
2017-07-19 13:40:00,61.31,61.32,61.29,61.31,12634.0,57.8479,57.8573,57.829,57.8479,12634.0
2017-07-19 13:45:00,61.31,61.33,61.31,61.32,6525.0,57.8479,57.8668,57.8479,57.8573,6525.0
2017-07-19 13:50:00,61.32,61.33,61.29,61.33,8522.0,57.8573,57.8668,57.829,57.8668,8522.0
2017-07-19 13:55:00,61.32,61.33,61.31,61.31,5546.0,57.8573,57.8668,57.8479,57.8479,5546.0
2017-07-19 14:00:00,61.3,61.38,61.3,61.37,6042.0,57.8385,57.9139,57.8385,57.9045,6042.0
2017-07-19 14:05:00,61.38,61.4,61.37,61.38,3630.0,57.9139,57.9328,57.9045,57.9139,3630.0
2017-07-19 14:10:00,61.38,61.41,61.37,61.39,9644.0,57.9139,57.9422,57.9045,57.9234,9644.0
2017-07-19 14:15:00,61.39,61.41,61.37,61.4,5884.0,57.9234,57.9422,57.9045,57.9328,5884.0
2017-07-19 14:20:00,61.4,61.4,61.35,61.37,9672.0,57.9328,57.9328,57.8856,57.9045,9672.0
2017-07-19 14:25:00,61.37,61.38,61.36,61.37,5000.0,57.9045,57.9139,57.8951,57.9045,5000.0
2017-07-19 14:30:00,61.36,61.38,61.34,61.38,7238.0,57.8951,57.9139,57.8762,57.9139,7238.0
2017-07-19 14:35:00,61.37,61.39,61.35,61.39,10739.0,57.9045,57.9234,57.8856,57.9234,10739.0
2017-07-19 14:40:00,61.39,61.39,61.36,61.37,5700.0,57.9234,57.9234,57.8951,57.9045,5700.0
2017-07-19 14:45:00,61.37,61.39,61.36,61.39,6772.0,57.9045,57.9234,57.8951,57.9234,6772.0
2017-07-19 14:50:00,61.39,61.39,61.36,61.38,6776.0,57.9234,57.9234,57.8951,57.9139,6776.0
2017-07-19 14:55:00,61.38,61.38,61.35,61.36,9025.0,57.9139,57.9139,57.8856,57.8951,9025.0
2017-07-19 15:00:00,61.36,61.36,61.29,61.3,22847.0,57.8951,57.8951,57.829,57.8385,22847.0
2017-07-19 15:05:00,61.3,61.31,61.29,61.29,12600.0,57.8385,57.8479,57.829,57.829,12600.0
2017-07-19 15:10:00,61.3,61.31,61.29,61.3,12915.0,57.8385,57.8479,57.829,57.8385,12915.0
2017-07-19 15:15:00,61.31,61.32,61.29,61.3,45980.0,57.8479,57.8573,57.829,57.8385,45980.0
2017-07-19 15:20:00,61.3,61.34,61.28,61.34,31700.0,57.8385,57.8762,57.8196,57.8762,31700.0
2017-07-19 15:25:00,61.35,61.35,61.32,61.35,26046.0,57.8856,57.8856,57.8573,57.8856,26046.0
2017-07-19 15:30:00,61.35,61.35,61.29,61.3,41456.0,57.8856,57.8856,57.829,57.8385,41456.0
2017-07-19 15:35:00,61.3,61.35,61.3,61.34,31667.0,57.8385,57.8856,57.8385,57.8762,31667.0
2017-07-19 15:40:00,61.34,61.36,61.33,61.35,43953.0,57.8762,57.8951,57.8668,57.8856,43953.0
2017-07-19 15:45:00,61.34,61.34,61.32,61.32,30756.0,57.8762,57.8762,57.8573,57.8573,30756.0
2017-07-19 15:50:00,61.33,61.33,61.31,61.32,43413.0,57.8668,57.8668,57.8479,57.8573,43413.0
2017-07-19 15:55:00,61.32,61.37,61.3,61.37,89516.0,57.8573,57.9045,57.8385,57.9045,89516.0
2017-07-20 09:30:00,61.45,61.55,61.12,61.37,32088.0,57.98,58.0743,57.6686,57.9045,32088.0
2017-07-20 09:35:00,61.35,61.37,61.07,61.14,33374.0,57.8856,57.9045,57.6214,57.6875,33374.0
2017-07-20 09:40:00,61.15,61.36,61.14,61.17,22323.0,57.6969,57.8951,57.6875,57.7158,22323.0
2017-07-20 09:45:00,61.18,61.29,61.17,61.19,20342.0,57.7252,57.829,57.7158,57.7347,20342.0
2017-07-20 09:50:00,61.19,61.22,61.17,61.18,17386.0,57.7347,57.763,57.7158,57.7252,17386.0
2017-07-20 09:55:00,61.18,61.21,61.11,61.16,19199.0,57.7252,57.7535,57.6592,57.7064,19199.0
2017-07-20 10:00:00,61.16,61.17,60.99,61.08,58988.0,57.7064,57.7158,57.546,57.6309,58988.0
2017-07-20 10:05:00,61.1,61.2,61.1,61.14,17810.0,57.6497,57.7441,57.6497,57.6875,17810.0
2017-07-20 10:10:00,61.13,61.15,61.06,61.08,48392.0,57.6781,57.6969,57.612,57.6309,48392.0
2017-07-20 10:15:00,61.08,61.13,61.03,61.13,9787.0,57.6309,57.6781,57.5837,57.6781,9787.0
2017-07-20 10:20:00,61.14,61.2,61.14,61.19,12905.0,57.6875,57.7441,57.6875,57.7347,12905.0
2017-07-20 10:25:00,61.18,61.26,61.18,61.25,4425.0,57.7252,57.8007,57.7252,57.7913,4425.0
2017-07-20 10:30:00,61.23,61.23,60.99,61.02,56153.0,57.7724,57.7724,57.546,57.5743,56153.0
2017-07-20 10:35:00,61.01,61.07,61.0,61.07,25900.0,57.5648,57.6214,57.5554,57.6214,25900.0
2017-07-20 10:40:00,61.05,61.18,61.04,61.11,15650.0,57.6026,57.7252,57.5931,57.6592,15650.0
2017-07-20 10:45:00,61.11,61.15,61.08,61.1,25874.0,57.6592,57.6969,57.6309,57.6497,25874.0
2017-07-20 10:50:00,61.09,61.13,61.07,61.09,27649.0,57.6403,57.6781,57.6214,57.6403,27649.0
2017-07-20 10:55:00,61.1,61.12,61.02,61.05,34328.0,57.6497,57.6686,57.5743,57.6026,34328.0
2017-07-20 11:00:00,61.05,61.19,61.04,61.13,42000.0,57.6026,57.7347,57.5931,57.6781,42000.0
2017-07-20 11:05:00,61.14,61.28,61.13,61.25,14445.0,57.6875,57.8196,57.6781,57.7913,14445.0
2017-07-20 11:10:00,61.25,61.3,61.22,61.3,10935.0,57.7913,57.8385,57.763,57.8385,10935.0
2017-07-20 11:15:00,61.3,61.32,61.27,61.27,8199.0,57.8385,57.8573,57.8102,57.8102,8199.0
2017-07-20 11:20:00,61.26,61.31,61.24,61.25,7453.0,57.8007,57.8479,57.7818,57.7913,7453.0
2017-07-20 11:25:00,61.23,61.23,61.19,61.21,5481.0,57.7724,57.7724,57.7347,57.7535,5481.0
2017-07-20 11:30:00,61.2,61.26,61.16,61.19,10278.0,57.7441,57.8007,57.7064,57.7347,10278.0
2017-07-20 11:35:00,61.19,61.19,61.14,61.15,8905.0,57.7347,57.7347,57.6875,57.6969,8905.0
2017-07-20 11:40:00,61.15,61.23,61.14,61.22,17941.0,57.6969,57.7724,57.6875,57.763,17941.0
2017-07-20 11:45:00,61.23,61.27,61.22,61.22,8093.0,57.7724,57.8102,57.763,57.763,8093.0
2017-07-20 11:50:00,61.21,61.28,61.21,61.23,5325.0,57.7535,57.8196,57.7535,57.7724,5325.0
2017-07-20 11:55:00,61.22,61.23,61.2,61.23,4650.0,57.763,57.7724,57.7441,57.7724,4650.0
2017-07-20 12:00:00,61.23,61.23,61.17,61.2,8600.0,57.7724,57.7724,57.7158,57.7441,8600.0
2017-07-20 12:05:00,61.2,61.24,61.18,61.23,4446.0,57.7441,57.7818,57.7252,57.7724,4446.0
2017-07-20 12:10:00,61.23,61.25,61.22,61.25,1988.0,57.7724,57.7913,57.763,57.7913,1988.0
2017-07-20 12:15:00,61.26,61.26,61.24,61.24,1300.0,57.8007,57.8007,57.7818,57.7818,1300.0
2017-07-20 12:20:00,61.24,61.24,61.19,61.19,8875.0,57.7818,57.7818,57.7347,57.7347,8875.0
2017-07-20 12:25:00,61.2,61.21,61.11,61.14,24016.0,57.7441,57.7535,57.6592,57.6875,24016.0
2017-07-20 12:30:00,61.14,61.21,61.13,61.2,21793.0,57.6875,57.7535,57.6781,57.7441,21793.0
2017-07-20 12:35:00,61.2,61.24,61.19,61.24,16149.0,57.7441,57.7818,57.7347,57.7818,16149.0
2017-07-20 12:40:00,61.26,61.27,61.22,61.23,8859.0,57.8007,57.8102,57.763,57.7724,8859.0
2017-07-20 12:45:00,61.25,61.25,61.19,61.2,9929.0,57.7913,57.7913,57.7347,57.7441,9929.0
2017-07-20 12:50:00,61.23,61.27,61.23,61.26,20841.0,57.7724,57.8102,57.7724,57.8007,20841.0
2017-07-20 12:55:00,61.26,61.39,61.25,61.37,44381.0,57.8007,57.9234,57.7913,57.9045,44381.0
2017-07-20 13:00:00,61.37,61.41,61.35,61.36,17847.0,57.9045,57.9422,57.8856,57.8951,17847.0
2017-07-20 13:05:00,61.36,61.4,61.33,61.36,6035.0,57.8951,57.9328,57.8668,57.8951,6035.0
2017-07-20 13:10:00,61.35,61.36,61.29,61.31,12187.0,57.8856,57.8951,57.829,57.8479,12187.0
2017-07-20 13:15:00,61.3,61.34,61.3,61.34,4801.0,57.8385,57.8762,57.8385,57.8762,4801.0
2017-07-20 13:20:00,61.34,61.34,61.29,61.29,7200.0,57.8762,57.8762,57.829,57.829,7200.0
2017-07-20 13:25:00,61.29,61.3,61.26,61.27,9432.0,57.829,57.8385,57.8007,57.8102,9432.0
2017-07-20 13:30:00,61.27,61.28,61.26,61.27,5519.0,57.8102,57.8196,57.8007,57.8102,5519.0
2017-07-20 13:35:00,61.26,61.26,61.23,61.24,10664.0,57.8007,57.8007,57.7724,57.7818,10664.0
2017-07-20 13:40:00,61.23,61.24,61.22,61.23,5744.0,57.7724,57.7818,57.763,57.7724,5744.0
2017-07-20 13:45:00,61.22,61.22,61.18,61.18,22768.0,57.763,57.763,57.7252,57.7252,22768.0
2017-07-20 13:50:00,61.18,61.19,61.1,61.11,21415.0,57.7252,57.7347,57.6497,57.6592,21415.0
2017-07-20 13:55:00,61.12,61.12,61.03,61.04,34780.0,57.6686,57.6686,57.5837,57.5931,34780.0
2017-07-20 14:00:00,61.05,61.11,61.05,61.08,17415.0,57.6026,57.6592,57.6026,57.6309,17415.0
2017-07-20 14:05:00,61.08,61.1,61.05,61.05,8768.0,57.6309,57.6497,57.6026,57.6026,8768.0
2017-07-20 14:10:00,61.06,61.07,61.03,61.05,13261.0,57.612,57.6214,57.5837,57.6026,13261.0
2017-07-20 14:15:00,61.05,61.07,61.01,61.06,14059.0,57.6026,57.6214,57.5648,57.612,14059.0
2017-07-20 14:20:00,61.06,61.1,61.06,61.08,4880.0,57.612,57.6497,57.612,57.6309,4880.0
2017-07-20 14:25:00,61.09,61.11,61.06,61.07,6464.0,57.6403,57.6592,57.612,57.6214,6464.0
2017-07-20 14:30:00,61.06,61.09,61.05,61.08,9750.0,57.612,57.6403,57.6026,57.6309,9750.0
2017-07-20 14:35:00,61.09,61.09,61.04,61.04,4245.0,57.6403,57.6403,57.5931,57.5931,4245.0
2017-07-20 14:40:00,61.04,61.08,61.03,61.06,11929.0,57.5931,57.6309,57.5837,57.612,11929.0
2017-07-20 14:45:00,61.06,61.12,61.04,61.11,8884.0,57.612,57.6686,57.5931,57.6592,8884.0
2017-07-20 14:50:00,61.11,61.18,61.1,61.15,11394.0,57.6592,57.7252,57.6497,57.6969,11394.0
2017-07-20 14:55:00,61.14,61.16,61.08,61.08,15526.0,57.6875,57.7064,57.6309,57.6309,15526.0
2017-07-20 15:00:00,61.09,61.09,61.06,61.07,9053.0,57.6403,57.6403,57.612,57.6214,9053.0
2017-07-20 15:05:00,61.07,61.07,61.02,61.03,15625.0,57.6214,57.6214,57.5743,57.5837,15625.0
2017-07-20 15:10:00,61.03,61.05,61.02,61.02,15640.0,57.5837,57.6026,57.5743,57.5743,15640.0
2017-07-20 15:15:00,61.02,61.02,60.94,60.94,22122.0,57.5743,57.5743,57.4988,57.4988,22122.0
2017-07-20 15:20:00,60.93,60.94,60.91,60.93,22720.0,57.4893,57.4988,57.4705,57.4893,22720.0
2017-07-20 15:25:00,60.93,60.93,60.85,60.87,48934.0,57.4893,57.4893,57.4139,57.4327,48934.0
2017-07-20 15:30:00,60.87,60.89,60.81,60.85,44141.0,57.4327,57.4516,57.3761,57.4139,44141.0
2017-07-20 15:35:00,60.86,61.0,60.86,61.0,19992.0,57.4233,57.5554,57.4233,57.5554,19992.0
2017-07-20 15:40:00,61.0,61.0,60.95,60.99,73748.0,57.5554,57.5554,57.5082,57.546,73748.0
2017-07-20 15:45:00,61.0,61.02,60.96,61.02,58805.0,57.5554,57.5743,57.5177,57.5743,58805.0
2017-07-20 15:50:00,61.01,61.04,60.99,61.03,61506.0,57.5648,57.5931,57.546,57.5837,61506.0
2017-07-20 15:55:00,61.03,61.03,61.0,61.01,146549.0,57.5837,57.5837,57.5554,57.5648,146549.0
2017-07-21 09:30:00,60.83,61.03,60.76,60.98,105658.0,57.395,57.5837,57.3289,57.5365,105658.0
2017-07-21 09:35:00,60.98,61.24,60.98,61.19,115101.0,57.5365,57.7818,57.5365,57.7347,115101.0
2017-07-21 09:40:00,61.19,61.33,61.16,61.18,30999.0,57.7347,57.8668,57.7064,57.7252,30999.0
2017-07-21 09:45:00,61.17,61.17,61.1,61.12,7264.0,57.7158,57.7158,57.6497,57.6686,7264.0
2017-07-21 09:50:00,61.12,61.16,61.06,61.15,7430.0,57.6686,57.7064,57.612,57.6969,7430.0
2017-07-21 09:55:00,61.17,61.27,61.17,61.27,7750.0,57.7158,57.8102,57.7158,57.8102,7750.0
2017-07-21 10:00:00,61.28,61.3,61.17,61.21,58610.0,57.8196,57.8385,57.7158,57.7535,58610.0
2017-07-21 10:05:00,61.21,61.28,61.17,61.28,14800.0,57.7535,57.8196,57.7158,57.8196,14800.0
2017-07-21 10:10:00,61.3,61.31,61.25,61.31,3787.0,57.8385,57.8479,57.7913,57.8479,3787.0
2017-07-21 10:15:00,61.29,61.32,61.29,61.29,11692.0,57.829,57.8573,57.829,57.829,11692.0
2017-07-21 10:20:00,61.31,61.37,61.3,61.31,9093.0,57.8479,57.9045,57.8385,57.8479,9093.0
2017-07-21 10:25:00,61.28,61.33,61.23,61.31,47717.0,57.8196,57.8668,57.7724,57.8479,47717.0
2017-07-21 10:30:00,61.3,61.49,61.3,61.45,17301.0,57.8385,58.0177,57.8385,57.98,17301.0
2017-07-21 10:35:00,61.45,61.6,61.44,61.49,25272.0,57.98,58.1215,57.9706,58.0177,25272.0
2017-07-21 10:40:00,61.51,61.53,61.45,61.46,28214.0,58.0366,58.0555,57.98,57.9894,28214.0
2017-07-21 10:45:00,61.46,61.48,61.43,61.43,3166.0,57.9894,58.0083,57.9611,57.9611,3166.0
2017-07-21 10:50:00,61.43,61.43,61.35,61.35,4400.0,57.9611,57.9611,57.8856,57.8856,4400.0
2017-07-21 10:55:00,61.33,61.35,61.28,61.28,3821.0,57.8668,57.8856,57.8196,57.8196,3821.0
2017-07-21 11:00:00,61.27,61.31,61.25,61.25,9978.0,57.8102,57.8479,57.7913,57.7913,9978.0
2017-07-21 11:05:00,61.24,61.35,61.24,61.31,16452.0,57.7818,57.8856,57.7818,57.8479,16452.0
2017-07-21 11:10:00,61.3,61.37,61.29,61.36,23563.0,57.8385,57.9045,57.829,57.8951,23563.0
2017-07-21 11:15:00,61.36,61.41,61.36,61.4,12400.0,57.8951,57.9422,57.8951,57.9328,12400.0
2017-07-21 11:20:00,61.4,61.4,61.31,61.31,16869.0,57.9328,57.9328,57.8479,57.8479,16869.0
2017-07-21 11:25:00,61.3,61.31,61.25,61.28,18972.0,57.8385,57.8479,57.7913,57.8196,18972.0
2017-07-21 11:30:00,61.29,61.33,61.29,61.32,14475.0,57.829,57.8668,57.829,57.8573,14475.0
2017-07-21 11:35:00,61.32,61.37,61.32,61.35,3742.0,57.8573,57.9045,57.8573,57.8856,3742.0
2017-07-21 11:40:00,61.36,61.38,61.36,61.38,3222.0,57.8951,57.9139,57.8951,57.9139,3222.0
2017-07-21 11:45:00,61.37,61.37,61.29,61.29,4408.0,57.9045,57.9045,57.829,57.829,4408.0
2017-07-21 11:50:00,61.3,61.34,61.29,61.33,1400.0,57.8385,57.8762,57.829,57.8668,1400.0
2017-07-21 11:55:00,61.33,61.36,61.32,61.32,3414.0,57.8668,57.8951,57.8573,57.8573,3414.0
2017-07-21 12:00:00,61.34,61.36,61.24,61.24,4356.0,57.8762,57.8951,57.7818,57.7818,4356.0
2017-07-21 12:05:00,61.26,61.3,61.26,61.28,2204.0,57.8007,57.8385,57.8007,57.8196,2204.0
2017-07-21 12:10:00,61.27,61.27,61.24,61.24,1450.0,57.8102,57.8102,57.7818,57.7818,1450.0
2017-07-21 12:15:00,61.23,61.24,61.22,61.23,3912.0,57.7724,57.7818,57.763,57.7724,3912.0
2017-07-21 12:20:00,61.24,61.28,61.24,61.28,4036.0,57.7818,57.8196,57.7818,57.8196,4036.0
2017-07-21 12:25:00,61.27,61.29,61.27,61.28,2055.0,57.8102,57.829,57.8102,57.8196,2055.0
2017-07-21 12:30:00,61.3,61.3,61.27,61.28,1800.0,57.8385,57.8385,57.8102,57.8196,1800.0
2017-07-21 12:35:00,61.29,61.31,61.27,61.29,1925.0,57.829,57.8479,57.8102,57.829,1925.0
2017-07-21 12:40:00,61.29,61.31,61.29,61.3,1500.0,57.829,57.8479,57.829,57.8385,1500.0
2017-07-21 12:45:00,61.3,61.31,61.29,61.31,1352.0,57.8385,57.8479,57.829,57.8479,1352.0
2017-07-21 12:50:00,61.31,61.33,61.3,61.33,1178.0,57.8479,57.8668,57.8385,57.8668,1178.0
2017-07-21 12:55:00,61.32,61.33,61.32,61.33,436.0,57.8573,57.8668,57.8573,57.8668,436.0
2017-07-21 13:00:00,61.33,61.35,61.33,61.34,852.0,57.8668,57.8856,57.8668,57.8762,852.0
2017-07-21 13:05:00,61.34,61.36,61.34,61.36,3169.0,57.8762,57.8951,57.8762,57.8951,3169.0
2017-07-21 13:10:00,61.37,61.38,61.36,61.38,5634.0,57.9045,57.9139,57.8951,57.9139,5634.0
2017-07-21 13:15:00,61.38,61.38,61.35,61.36,3078.0,57.9139,57.9139,57.8856,57.8951,3078.0
2017-07-21 13:20:00,61.36,61.37,61.31,61.31,55481.0,57.8951,57.9045,57.8479,57.8479,55481.0
2017-07-21 13:25:00,61.31,61.32,61.25,61.28,28506.0,57.8479,57.8573,57.7913,57.8196,28506.0
2017-07-21 13:30:00,61.27,61.27,61.21,61.22,19231.0,57.8102,57.8102,57.7535,57.763,19231.0
2017-07-21 13:35:00,61.21,61.27,61.2,61.2,5916.0,57.7535,57.8102,57.7441,57.7441,5916.0
2017-07-21 13:40:00,61.2,61.23,61.2,61.23,5091.0,57.7441,57.7724,57.7441,57.7724,5091.0
2017-07-21 13:45:00,61.23,61.26,61.23,61.25,5200.0,57.7724,57.8007,57.7724,57.7913,5200.0
2017-07-21 13:50:00,61.24,61.28,61.24,61.28,4171.0,57.7818,57.8196,57.7818,57.8196,4171.0
2017-07-21 13:55:00,61.27,61.29,61.26,61.29,5378.0,57.8102,57.829,57.8007,57.829,5378.0
2017-07-21 14:00:00,61.29,61.3,61.28,61.29,3954.0,57.829,57.8385,57.8196,57.829,3954.0
2017-07-21 14:05:00,61.28,61.31,61.28,61.28,2000.0,57.8196,57.8479,57.8196,57.8196,2000.0
2017-07-21 14:10:00,61.28,61.31,61.28,61.3,3665.0,57.8196,57.8479,57.8196,57.8385,3665.0
2017-07-21 14:15:00,61.3,61.3,61.27,61.29,7920.0,57.8385,57.8385,57.8102,57.829,7920.0
2017-07-21 14:20:00,61.29,61.29,61.26,61.27,6300.0,57.829,57.829,57.8007,57.8102,6300.0
2017-07-21 14:25:00,61.27,61.29,61.27,61.28,2222.0,57.8102,57.829,57.8102,57.8196,2222.0
2017-07-21 14:30:00,61.28,61.31,61.28,61.3,3789.0,57.8196,57.8479,57.8196,57.8385,3789.0
2017-07-21 14:35:00,61.3,61.32,61.29,61.32,4673.0,57.8385,57.8573,57.829,57.8573,4673.0
2017-07-21 14:40:00,61.32,61.34,61.3,61.3,4548.0,57.8573,57.8762,57.8385,57.8385,4548.0
2017-07-21 14:45:00,61.31,61.31,61.3,61.31,2200.0,57.8479,57.8479,57.8385,57.8479,2200.0
2017-07-21 14:50:00,61.3,61.31,61.29,61.29,6374.0,57.8385,57.8479,57.829,57.829,6374.0
2017-07-21 14:55:00,61.28,61.3,61.27,61.28,5627.0,57.8196,57.8385,57.8102,57.8196,5627.0
2017-07-21 15:00:00,61.28,61.29,61.25,61.26,8435.0,57.8196,57.829,57.7913,57.8007,8435.0
2017-07-21 15:05:00,61.27,61.27,61.26,61.27,4800.0,57.8102,57.8102,57.8007,57.8102,4800.0
2017-07-21 15:10:00,61.27,61.29,61.25,61.29,7200.0,57.8102,57.829,57.7913,57.829,7200.0
2017-07-21 15:15:00,61.28,61.29,61.27,61.27,10565.0,57.8196,57.829,57.8102,57.8102,10565.0
2017-07-21 15:20:00,61.26,61.28,61.25,61.26,6929.0,57.8007,57.8196,57.7913,57.8007,6929.0
2017-07-21 15:25:00,61.27,61.3,61.26,61.29,5164.0,57.8102,57.8385,57.8007,57.829,5164.0
2017-07-21 15:30:00,61.3,61.31,61.29,61.3,9318.0,57.8385,57.8479,57.829,57.8385,9318.0
2017-07-21 15:35:00,61.3,61.31,61.28,61.3,12532.0,57.8385,57.8479,57.8196,57.8385,12532.0
2017-07-21 15:40:00,61.29,61.32,61.29,61.32,10653.0,57.829,57.8573,57.829,57.8573,10653.0
2017-07-21 15:45:00,61.32,61.33,61.31,61.33,19696.0,57.8573,57.8668,57.8479,57.8668,19696.0
2017-07-21 15:50:00,61.33,61.35,61.32,61.35,20809.0,57.8668,57.8856,57.8573,57.8856,20809.0
2017-07-21 15:55:00,61.35,61.37,61.33,61.34,119856.0,57.8856,57.9045,57.8668,57.8762,119856.0
2017-07-24 09:30:00,61.38,61.56,61.38,61.49,19488.0,57.9139,58.0838,57.9139,58.0177,19488.0
2017-07-24 09:35:00,61.49,61.57,61.38,61.42,10489.0,58.0177,58.0932,57.9139,57.9517,10489.0
2017-07-24 09:40:00,61.43,61.43,61.28,61.29,9190.0,57.9611,57.9611,57.8196,57.829,9190.0
2017-07-24 09:45:00,61.29,61.35,61.27,61.31,9398.0,57.829,57.8856,57.8102,57.8479,9398.0
2017-07-24 09:50:00,61.3,61.38,61.3,61.38,7236.0,57.8385,57.9139,57.8385,57.9139,7236.0
2017-07-24 09:55:00,61.38,61.45,61.37,61.44,7240.0,57.9139,57.98,57.9045,57.9706,7240.0
2017-07-24 10:00:00,61.43,61.49,61.41,61.42,7525.0,57.9611,58.0177,57.9422,57.9517,7525.0
2017-07-24 10:05:00,61.41,61.41,61.34,61.36,8100.0,57.9422,57.9422,57.8762,57.8951,8100.0
2017-07-24 10:10:00,61.37,61.45,61.35,61.37,13329.0,57.9045,57.98,57.8856,57.9045,13329.0
2017-07-24 10:15:00,61.35,61.37,61.35,61.36,4890.0,57.8856,57.9045,57.8856,57.8951,4890.0
2017-07-24 10:20:00,61.36,61.38,61.34,61.35,5613.0,57.8951,57.9139,57.8762,57.8856,5613.0
2017-07-24 10:25:00,61.35,61.35,61.28,61.32,6471.0,57.8856,57.8856,57.8196,57.8573,6471.0
2017-07-24 10:30:00,61.31,61.36,61.3,61.34,6493.0,57.8479,57.8951,57.8385,57.8762,6493.0
2017-07-24 10:35:00,61.35,61.37,61.33,61.35,2033.0,57.8856,57.9045,57.8668,57.8856,2033.0
2017-07-24 10:40:00,61.35,61.35,61.31,61.31,11353.0,57.8856,57.8856,57.8479,57.8479,11353.0
2017-07-24 10:45:00,61.3,61.34,61.29,61.33,5405.0,57.8385,57.8762,57.829,57.8668,5405.0
2017-07-24 10:50:00,61.33,61.37,61.31,61.31,16087.0,57.8668,57.9045,57.8479,57.8479,16087.0
2017-07-24 10:55:00,61.28,61.29,61.26,61.29,6065.0,57.8196,57.829,57.8007,57.829,6065.0
2017-07-24 11:00:00,61.3,61.36,61.28,61.3,11783.0,57.8385,57.8951,57.8196,57.8385,11783.0
2017-07-24 11:05:00,61.28,61.3,61.25,61.3,3010.0,57.8196,57.8385,57.7913,57.8385,3010.0
2017-07-24 11:10:00,61.3,61.32,61.25,61.31,9685.0,57.8385,57.8573,57.7913,57.8479,9685.0
2017-07-24 11:15:00,61.32,61.33,61.3,61.31,6889.0,57.8573,57.8668,57.8385,57.8479,6889.0
2017-07-24 11:20:00,61.31,61.35,61.29,61.34,4852.0,57.8479,57.8856,57.829,57.8762,4852.0
2017-07-24 11:25:00,61.34,61.36,61.33,61.34,10751.0,57.8762,57.8951,57.8668,57.8762,10751.0
2017-07-24 11:30:00,61.35,61.36,61.32,61.35,5050.0,57.8856,57.8951,57.8573,57.8856,5050.0
2017-07-24 11:35:00,61.35,61.35,61.33,61.34,3125.0,57.8856,57.8856,57.8668,57.8762,3125.0
2017-07-24 11:40:00,61.34,61.36,61.33,61.33,8583.0,57.8762,57.8951,57.8668,57.8668,8583.0
2017-07-24 11:45:00,61.33,61.35,61.31,61.31,7897.0,57.8668,57.8856,57.8479,57.8479,7897.0
2017-07-24 11:50:00,61.32,61.33,61.31,61.33,3294.0,57.8573,57.8668,57.8479,57.8668,3294.0
2017-07-24 11:55:00,61.33,61.35,61.32,61.33,12566.0,57.8668,57.8856,57.8573,57.8668,12566.0
2017-07-24 12:00:00,61.34,61.34,61.3,61.32,3000.0,57.8762,57.8762,57.8385,57.8573,3000.0
2017-07-24 12:05:00,61.32,61.35,61.31,61.35,3679.0,57.8573,57.8856,57.8479,57.8856,3679.0
2017-07-24 12:10:00,61.35,61.38,61.35,61.37,3500.0,57.8856,57.9139,57.8856,57.9045,3500.0
2017-07-24 12:15:00,61.36,61.38,61.34,61.36,9055.0,57.8951,57.9139,57.8762,57.8951,9055.0
2017-07-24 12:20:00,61.38,61.39,61.37,61.39,2410.0,57.9139,57.9234,57.9045,57.9234,2410.0
2017-07-24 12:25:00,61.39,61.46,61.39,61.44,5200.0,57.9234,57.9894,57.9234,57.9706,5200.0
2017-07-24 12:30:00,61.44,61.49,61.44,61.45,4596.0,57.9706,58.0177,57.9706,57.98,4596.0
2017-07-24 12:35:00,61.45,61.46,61.41,61.41,6947.0,57.98,57.9894,57.9422,57.9422,6947.0
2017-07-24 12:40:00,61.43,61.44,61.43,61.44,1749.0,57.9611,57.9706,57.9611,57.9706,1749.0
2017-07-24 12:45:00,61.44,61.47,61.43,61.43,5159.0,57.9706,57.9989,57.9611,57.9611,5159.0
2017-07-24 12:50:00,61.44,61.45,61.43,61.45,3674.0,57.9706,57.98,57.9611,57.98,3674.0
2017-07-24 12:55:00,61.44,61.49,61.44,61.46,3219.0,57.9706,58.0177,57.9706,57.9894,3219.0
2017-07-24 13:00:00,61.48,61.48,61.45,61.45,2813.0,58.0083,58.0083,57.98,57.98,2813.0
2017-07-24 13:05:00,61.43,61.45,61.43,61.44,3000.0,57.9611,57.98,57.9611,57.9706,3000.0
2017-07-24 13:10:00,61.45,61.47,61.45,61.46,4652.0,57.98,57.9989,57.98,57.9894,4652.0
2017-07-24 13:15:00,61.46,61.46,61.43,61.44,13632.0,57.9894,57.9894,57.9611,57.9706,13632.0
2017-07-24 13:20:00,61.44,61.45,61.43,61.45,3839.0,57.9706,57.98,57.9611,57.98,3839.0
2017-07-24 13:25:00,61.44,61.46,61.44,61.45,2519.0,57.9706,57.9894,57.9706,57.98,2519.0
2017-07-24 13:30:00,61.45,61.46,61.44,61.46,4654.0,57.98,57.9894,57.9706,57.9894,4654.0
2017-07-24 13:35:00,61.46,61.46,61.44,61.44,2323.0,57.9894,57.9894,57.9706,57.9706,2323.0
2017-07-24 13:40:00,61.45,61.46,61.42,61.42,4664.0,57.98,57.9894,57.9517,57.9517,4664.0
2017-07-24 13:45:00,61.41,61.42,61.41,61.42,800.0,57.9422,57.9517,57.9422,57.9517,800.0
2017-07-24 13:50:00,61.41,61.41,61.4,61.4,5903.0,57.9422,57.9422,57.9328,57.9328,5903.0
2017-07-24 13:55:00,61.41,61.41,61.4,61.41,801.0,57.9422,57.9422,57.9328,57.9422,801.0
2017-07-24 14:00:00,61.41,61.42,61.4,61.42,3453.0,57.9422,57.9517,57.9328,57.9517,3453.0
2017-07-24 14:05:00,61.41,61.42,61.4,61.41,6901.0,57.9422,57.9517,57.9328,57.9422,6901.0
2017-07-24 14:10:00,61.42,61.43,61.4,61.43,21324.0,57.9517,57.9611,57.9328,57.9611,21324.0
2017-07-24 14:15:00,61.44,61.45,61.43,61.43,7026.0,57.9706,57.98,57.9611,57.9611,7026.0
2017-07-24 14:20:00,61.44,61.46,61.44,61.45,7320.0,57.9706,57.9894,57.9706,57.98,7320.0
2017-07-24 14:25:00,61.45,61.46,61.43,61.44,3359.0,57.98,57.9894,57.9611,57.9706,3359.0
2017-07-24 14:30:00,61.44,61.45,61.42,61.45,5137.0,57.9706,57.98,57.9517,57.98,5137.0
2017-07-24 14:35:00,61.45,61.45,61.42,61.42,3806.0,57.98,57.98,57.9517,57.9517,3806.0
2017-07-24 14:40:00,61.42,61.43,61.42,61.43,1700.0,57.9517,57.9611,57.9517,57.9611,1700.0
2017-07-24 14:45:00,61.43,61.45,61.42,61.45,4684.0,57.9611,57.98,57.9517,57.98,4684.0
2017-07-24 14:50:00,61.45,61.49,61.45,61.48,4498.0,57.98,58.0177,57.98,58.0083,4498.0
2017-07-24 14:55:00,61.48,61.48,61.45,61.47,14544.0,58.0083,58.0083,57.98,57.9989,14544.0
2017-07-24 15:00:00,61.47,61.49,61.47,61.49,4706.0,57.9989,58.0177,57.9989,58.0177,4706.0
2017-07-24 15:05:00,61.49,61.52,61.48,61.51,13191.0,58.0177,58.046,58.0083,58.0366,13191.0
2017-07-24 15:10:00,61.52,61.56,61.51,61.55,14642.0,58.046,58.0838,58.0366,58.0743,14642.0
2017-07-24 15:15:00,61.56,61.58,61.54,61.54,9524.0,58.0838,58.1026,58.0649,58.0649,9524.0
2017-07-24 15:20:00,61.53,61.55,61.52,61.52,12265.0,58.0555,58.0743,58.046,58.046,12265.0
2017-07-24 15:25:00,61.53,61.56,61.53,61.55,7182.0,58.0555,58.0838,58.0555,58.0743,7182.0
2017-07-24 15:30:00,61.56,61.56,61.54,61.54,14584.0,58.0838,58.0838,58.0649,58.0649,14584.0
2017-07-24 15:35:00,61.55,61.56,61.54,61.56,9054.0,58.0743,58.0838,58.0649,58.0838,9054.0
2017-07-24 15:40:00,61.55,61.56,61.55,61.56,12014.0,58.0743,58.0838,58.0743,58.0838,12014.0
2017-07-24 15:45:00,61.56,61.56,61.54,61.55,33674.0,58.0838,58.0838,58.0649,58.0743,33674.0
2017-07-24 15:50:00,61.55,61.57,61.54,61.55,48908.0,58.0743,58.0932,58.0649,58.0743,48908.0
2017-07-24 15:55:00,61.55,61.57,61.5,61.53,94456.0,58.0743,58.0932,58.0272,58.0555,94456.0
2017-07-25 09:30:00,61.37,61.66,61.17,61.26,71531.0,57.9045,58.1781,57.7158,57.8007,71531.0
2017-07-25 09:35:00,61.18,61.27,60.83,61.02,148440.0,57.7252,57.8102,57.395,57.5743,148440.0
2017-07-25 09:40:00,61.02,61.12,61.02,61.04,5799.0,57.5743,57.6686,57.5743,57.5931,5799.0
2017-07-25 09:45:00,61.04,61.07,60.87,60.88,62746.0,57.5931,57.6214,57.4327,57.4422,62746.0
2017-07-25 09:50:00,60.89,60.94,60.8,60.9,15084.0,57.4516,57.4988,57.3667,57.461,15084.0
2017-07-25 09:55:00,60.91,61.03,60.9,61.03,12400.0,57.4705,57.5837,57.461,57.5837,12400.0
2017-07-25 10:00:00,61.04,61.1,60.96,60.97,38701.0,57.5931,57.6497,57.5177,57.5271,38701.0
2017-07-25 10:05:00,60.97,60.98,60.94,60.95,10062.0,57.5271,57.5365,57.4988,57.5082,10062.0
2017-07-25 10:10:00,60.95,61.02,60.94,61.0,4957.0,57.5082,57.5743,57.4988,57.5554,4957.0
2017-07-25 10:15:00,61.0,61.05,60.97,61.04,10732.0,57.5554,57.6026,57.5271,57.5931,10732.0
2017-07-25 10:20:00,61.04,61.07,61.02,61.05,13797.0,57.5931,57.6214,57.5743,57.6026,13797.0
2017-07-25 10:25:00,61.05,61.14,61.05,61.07,15150.0,57.6026,57.6875,57.6026,57.6214,15150.0
2017-07-25 10:30:00,61.07,61.25,61.07,61.23,20592.0,57.6214,57.7913,57.6214,57.7724,20592.0
2017-07-25 10:35:00,61.23,61.25,61.13,61.14,16635.0,57.7724,57.7913,57.6781,57.6875,16635.0
2017-07-25 10:40:00,61.12,61.13,61.08,61.08,10025.0,57.6686,57.6781,57.6309,57.6309,10025.0
2017-07-25 10:45:00,61.08,61.08,61.04,61.06,9611.0,57.6309,57.6309,57.5931,57.612,9611.0
2017-07-25 10:50:00,61.07,61.09,60.99,61.01,13881.0,57.6214,57.6403,57.546,57.5648,13881.0
2017-07-25 10:55:00,61.02,61.03,60.93,60.93,14504.0,57.5743,57.5837,57.4893,57.4893,14504.0
2017-07-25 11:00:00,60.91,60.99,60.91,60.98,16784.0,57.4705,57.546,57.4705,57.5365,16784.0
2017-07-25 11:05:00,60.99,60.99,60.93,60.93,9908.0,57.546,57.546,57.4893,57.4893,9908.0
2017-07-25 11:10:00,60.93,60.93,60.89,60.9,8670.0,57.4893,57.4893,57.4516,57.461,8670.0
2017-07-25 11:15:00,60.89,60.92,60.82,60.88,19014.0,57.4516,57.4799,57.3856,57.4422,19014.0
2017-07-25 11:20:00,60.88,60.9,60.83,60.86,12466.0,57.4422,57.461,57.395,57.4233,12466.0
2017-07-25 11:25:00,60.87,60.89,60.84,60.84,12789.0,57.4327,57.4516,57.4044,57.4044,12789.0
2017-07-25 11:30:00,60.84,60.85,60.81,60.83,8911.0,57.4044,57.4139,57.3761,57.395,8911.0
2017-07-25 11:35:00,60.83,60.88,60.82,60.88,17624.0,57.395,57.4422,57.3856,57.4422,17624.0
2017-07-25 11:40:00,60.89,60.89,60.78,60.8,8389.0,57.4516,57.4516,57.3478,57.3667,8389.0
2017-07-25 11:45:00,60.8,60.8,60.77,60.79,6303.0,57.3667,57.3667,57.3384,57.3573,6303.0
2017-07-25 11:50:00,60.8,60.83,60.8,60.82,5490.0,57.3667,57.395,57.3667,57.3856,5490.0
2017-07-25 11:55:00,60.83,60.83,60.75,60.77,10547.0,57.395,57.395,57.3195,57.3384,10547.0
2017-07-25 12:00:00,60.78,60.79,60.66,60.67,19161.0,57.3478,57.3573,57.2346,57.244,19161.0
2017-07-25 12:05:00,60.66,60.68,60.6,60.62,11740.0,57.2346,57.2535,57.178,57.1969,11740.0
2017-07-25 12:10:00,60.63,60.63,60.59,60.61,7535.0,57.2063,57.2063,57.1685,57.1874,7535.0
2017-07-25 12:15:00,60.61,60.64,60.58,60.59,14161.0,57.1874,57.2157,57.1591,57.1685,14161.0
2017-07-25 12:20:00,60.58,60.6,60.58,60.58,8960.0,57.1591,57.178,57.1591,57.1591,8960.0
2017-07-25 12:25:00,60.57,60.59,60.55,60.56,8266.0,57.1497,57.1685,57.1308,57.1402,8266.0
2017-07-25 12:30:00,60.57,60.57,60.55,60.56,4699.0,57.1497,57.1497,57.1308,57.1402,4699.0
2017-07-25 12:35:00,60.55,60.56,60.5,60.52,19268.0,57.1308,57.1402,57.0836,57.1025,19268.0
2017-07-25 12:40:00,60.52,60.52,60.47,60.48,39963.0,57.1025,57.1025,57.0553,57.0648,39963.0
2017-07-25 12:45:00,60.48,60.48,60.41,60.43,18784.0,57.0648,57.0648,56.9987,57.0176,18784.0
2017-07-25 12:50:00,60.44,60.46,60.4,60.4,12511.0,57.027,57.0459,56.9893,56.9893,12511.0
2017-07-25 12:55:00,60.41,60.42,60.38,60.4,15954.0,56.9987,57.0081,56.9704,56.9893,15954.0
2017-07-25 13:00:00,60.42,60.52,60.42,60.52,8517.0,57.0081,57.1025,57.0081,57.1025,8517.0
2017-07-25 13:05:00,60.54,60.56,60.53,60.56,5152.0,57.1214,57.1402,57.1119,57.1402,5152.0
2017-07-25 13:10:00,60.58,60.6,60.55,60.55,5099.0,57.1591,57.178,57.1308,57.1308,5099.0
2017-07-25 13:15:00,60.56,60.59,60.55,60.59,5318.0,57.1402,57.1685,57.1308,57.1685,5318.0
2017-07-25 13:20:00,60.59,60.59,60.58,60.58,2183.0,57.1685,57.1685,57.1591,57.1591,2183.0
2017-07-25 13:25:00,60.58,60.66,60.58,60.66,10068.0,57.1591,57.2346,57.1591,57.2346,10068.0
2017-07-25 13:30:00,60.66,60.67,60.64,60.65,4156.0,57.2346,57.244,57.2157,57.2252,4156.0
2017-07-25 13:35:00,60.65,60.67,60.64,60.67,2600.0,57.2252,57.244,57.2157,57.244,2600.0
2017-07-25 13:40:00,60.67,60.67,60.64,60.64,4060.0,57.244,57.244,57.2157,57.2157,4060.0
2017-07-25 13:45:00,60.64,60.64,60.63,60.64,5530.0,57.2157,57.2157,57.2063,57.2157,5530.0
2017-07-25 13:50:00,60.64,60.64,60.63,60.64,502.0,57.2157,57.2157,57.2063,57.2157,502.0
2017-07-25 13:55:00,60.63,60.64,60.61,60.62,6642.0,57.2063,57.2157,57.1874,57.1969,6642.0
2017-07-25 14:00:00,60.62,60.63,60.61,60.61,3781.0,57.1969,57.2063,57.1874,57.1874,3781.0
2017-07-25 14:05:00,60.62,60.68,60.62,60.67,11245.0,57.1969,57.2535,57.1969,57.244,11245.0
2017-07-25 14:10:00,60.67,60.7,60.66,60.7,3834.0,57.244,57.2723,57.2346,57.2723,3834.0
2017-07-25 14:15:00,60.7,60.7,60.62,60.62,12277.0,57.2723,57.2723,57.1969,57.1969,12277.0
2017-07-25 14:20:00,60.62,60.66,60.62,60.64,6408.0,57.1969,57.2346,57.1969,57.2157,6408.0
2017-07-25 14:25:00,60.65,60.66,60.64,60.65,6718.0,57.2252,57.2346,57.2157,57.2252,6718.0
2017-07-25 14:30:00,60.66,60.66,60.58,60.6,11475.0,57.2346,57.2346,57.1591,57.178,11475.0
2017-07-25 14:35:00,60.6,60.6,60.55,60.58,8189.0,57.178,57.178,57.1308,57.1591,8189.0
2017-07-25 14:40:00,60.58,60.59,60.54,60.55,5487.0,57.1591,57.1685,57.1214,57.1308,5487.0
2017-07-25 14:45:00,60.56,60.56,60.53,60.54,4953.0,57.1402,57.1402,57.1119,57.1214,4953.0
2017-07-25 14:50:00,60.53,60.55,60.52,60.55,6141.0,57.1119,57.1308,57.1025,57.1308,6141.0
2017-07-25 14:55:00,60.54,60.56,60.54,60.55,6941.0,57.1214,57.1402,57.1214,57.1308,6941.0
2017-07-25 15:00:00,60.55,60.56,60.54,60.55,15346.0,57.1308,57.1402,57.1214,57.1308,15346.0
2017-07-25 15:05:00,60.55,60.57,60.51,60.51,23892.0,57.1308,57.1497,57.0931,57.0931,23892.0
2017-07-25 15:10:00,60.53,60.57,60.51,60.51,18935.0,57.1119,57.1497,57.0931,57.0931,18935.0
2017-07-25 15:15:00,60.51,60.51,60.49,60.5,12258.0,57.0931,57.0931,57.0742,57.0836,12258.0
2017-07-25 15:20:00,60.51,60.51,60.43,60.44,19361.0,57.0931,57.0931,57.0176,57.027,19361.0
2017-07-25 15:25:00,60.45,60.51,60.44,60.49,15463.0,57.0365,57.0931,57.027,57.0742,15463.0
2017-07-25 15:30:00,60.5,60.54,60.5,60.54,18917.0,57.0836,57.1214,57.0836,57.1214,18917.0
2017-07-25 15:35:00,60.54,60.55,60.51,60.55,30742.0,57.1214,57.1308,57.0931,57.1308,30742.0
2017-07-25 15:40:00,60.55,60.55,60.51,60.55,29352.0,57.1308,57.1308,57.0931,57.1308,29352.0
2017-07-25 15:45:00,60.54,60.55,60.48,60.53,41137.0,57.1214,57.1308,57.0648,57.1119,41137.0
2017-07-25 15:50:00,60.52,60.53,60.47,60.5,46487.0,57.1025,57.1119,57.0553,57.0836,46487.0
2017-07-25 15:55:00,60.49,60.55,60.47,60.53,137894.0,57.0742,57.1308,57.0553,57.1119,137894.0
2017-07-26 09:30:00,60.58,60.58,60.02,60.06,58226.0,57.1591,57.1591,56.6307,56.6685,58226.0
2017-07-26 09:35:00,60.08,60.28,60.08,60.22,28357.0,56.6873,56.8761,56.6873,56.8194,28357.0
2017-07-26 09:40:00,60.24,60.28,60.14,60.19,26016.0,56.8383,56.8761,56.744,56.7911,26016.0
2017-07-26 09:45:00,60.16,60.36,60.16,60.3,28268.0,56.7628,56.9515,56.7628,56.8949,28268.0
2017-07-26 09:50:00,60.31,60.41,60.28,60.41,12058.0,56.9044,56.9987,56.8761,56.9987,12058.0
2017-07-26 09:55:00,60.39,60.41,60.33,60.39,15057.0,56.9798,56.9987,56.9232,56.9798,15057.0
2017-07-26 10:00:00,60.4,60.48,60.38,60.44,12386.0,56.9893,57.0648,56.9704,57.027,12386.0
2017-07-26 10:05:00,60.43,60.53,60.36,60.42,16670.0,57.0176,57.1119,56.9515,57.0081,16670.0
2017-07-26 10:10:00,60.41,60.47,60.37,60.46,13026.0,56.9987,57.0553,56.961,57.0459,13026.0
2017-07-26 10:15:00,60.48,60.67,60.45,60.62,22438.0,57.0648,57.244,57.0365,57.1969,22438.0
2017-07-26 10:20:00,60.63,60.81,60.61,60.8,26029.0,57.2063,57.3761,57.1874,57.3667,26029.0
2017-07-26 10:25:00,60.8,60.8,60.72,60.77,16534.0,57.3667,57.3667,57.2912,57.3384,16534.0
2017-07-26 10:30:00,60.75,60.76,60.65,60.69,32318.0,57.3195,57.3289,57.2252,57.2629,32318.0
2017-07-26 10:35:00,60.69,60.77,60.68,60.68,14320.0,57.2629,57.3384,57.2535,57.2535,14320.0
2017-07-26 10:40:00,60.66,60.66,60.61,60.62,7247.0,57.2346,57.2346,57.1874,57.1969,7247.0
2017-07-26 10:45:00,60.63,60.64,60.55,60.56,19694.0,57.2063,57.2157,57.1308,57.1402,19694.0
2017-07-26 10:50:00,60.58,60.6,60.49,60.5,44900.0,57.1591,57.178,57.0742,57.0836,44900.0
2017-07-26 10:55:00,60.48,60.5,60.43,60.43,24168.0,57.0648,57.0836,57.0176,57.0176,24168.0
2017-07-26 11:00:00,60.43,60.47,60.42,60.43,8254.0,57.0176,57.0553,57.0081,57.0176,8254.0
2017-07-26 11:05:00,60.43,60.43,60.32,60.33,13477.0,57.0176,57.0176,56.9138,56.9232,13477.0
2017-07-26 11:10:00,60.33,60.37,60.32,60.36,5201.0,56.9232,56.961,56.9138,56.9515,5201.0
2017-07-26 11:15:00,60.37,60.42,60.3,60.41,19052.0,56.961,57.0081,56.8949,56.9987,19052.0
2017-07-26 11:20:00,60.4,60.4,60.33,60.33,5525.0,56.9893,56.9893,56.9232,56.9232,5525.0
2017-07-26 11:25:00,60.34,60.35,60.27,60.3,18515.0,56.9327,56.9421,56.8666,56.8949,18515.0
2017-07-26 11:30:00,60.31,60.34,60.28,60.28,10458.0,56.9044,56.9327,56.8761,56.8761,10458.0
2017-07-26 11:35:00,60.28,60.33,60.27,60.3,39568.0,56.8761,56.9232,56.8666,56.8949,39568.0
2017-07-26 11:40:00,60.3,60.3,60.24,60.24,20370.0,56.8949,56.8949,56.8383,56.8383,20370.0
2017-07-26 11:45:00,60.25,60.27,60.23,60.26,13373.0,56.8477,56.8666,56.8289,56.8572,13373.0
2017-07-26 11:50:00,60.25,60.26,60.23,60.23,5600.0,56.8477,56.8572,56.8289,56.8289,5600.0
2017-07-26 11:55:00,60.21,60.26,60.2,60.22,32910.0,56.81,56.8572,56.8006,56.8194,32910.0
2017-07-26 12:00:00,60.21,60.21,60.16,60.16,10094.0,56.81,56.81,56.7628,56.7628,10094.0
2017-07-26 12:05:00,60.15,60.18,60.15,60.15,10123.0,56.7534,56.7817,56.7534,56.7534,10123.0
2017-07-26 12:10:00,60.15,60.17,60.12,60.13,12320.0,56.7534,56.7723,56.7251,56.7345,12320.0
2017-07-26 12:15:00,60.13,60.13,60.09,60.1,11734.0,56.7345,56.7345,56.6968,56.7062,11734.0
2017-07-26 12:20:00,60.09,60.09,60.03,60.04,8869.0,56.6968,56.6968,56.6402,56.6496,8869.0
2017-07-26 12:25:00,60.03,60.03,59.95,59.95,21929.0,56.6402,56.6402,56.5647,56.5647,21929.0
2017-07-26 12:30:00,59.95,59.96,59.81,59.83,41061.0,56.5647,56.5741,56.4326,56.4515,41061.0
2017-07-26 12:35:00,59.83,59.86,59.8,59.8,40016.0,56.4515,56.4798,56.4232,56.4232,40016.0
2017-07-26 12:40:00,59.82,59.83,59.73,59.76,40504.0,56.442,56.4515,56.3571,56.3854,40504.0
2017-07-26 12:45:00,59.76,59.76,59.72,59.74,35282.0,56.3854,56.3854,56.3477,56.3665,35282.0
2017-07-26 12:50:00,59.74,59.78,59.73,59.73,33706.0,56.3665,56.4043,56.3571,56.3571,33706.0
2017-07-26 12:55:00,59.73,59.74,59.69,59.7,13960.0,56.3571,56.3665,56.3194,56.3288,13960.0
2017-07-26 13:00:00,59.69,59.75,59.62,59.63,46709.0,56.3194,56.376,56.2533,56.2628,46709.0
2017-07-26 13:05:00,59.63,59.63,59.51,59.54,43467.0,56.2628,56.2628,56.1495,56.1778,43467.0
2017-07-26 13:10:00,59.55,59.56,59.45,59.48,74775.0,56.1873,56.1967,56.0929,56.1212,74775.0
2017-07-26 13:15:00,59.48,59.52,59.45,59.48,46616.0,56.1212,56.159,56.0929,56.1212,46616.0
2017-07-26 13:20:00,59.48,59.5,59.39,59.46,60230.0,56.1212,56.1401,56.0363,56.1024,60230.0
2017-07-26 13:25:00,59.45,59.72,59.42,59.72,25135.0,56.0929,56.3477,56.0646,56.3477,25135.0
2017-07-26 13:30:00,59.74,59.8,59.72,59.74,15991.0,56.3665,56.4232,56.3477,56.3665,15991.0
2017-07-26 13:35:00,59.73,59.77,59.69,59.69,12510.0,56.3571,56.3949,56.3194,56.3194,12510.0
2017-07-26 13:40:00,59.69,59.75,59.64,59.72,19931.0,56.3194,56.376,56.2722,56.3477,19931.0
2017-07-26 13:45:00,59.72,59.75,59.64,59.69,21685.0,56.3477,56.376,56.2722,56.3194,21685.0
2017-07-26 13:50:00,59.69,59.71,59.63,59.64,17012.0,56.3194,56.3382,56.2628,56.2722,17012.0
2017-07-26 13:55:00,59.65,59.69,59.61,59.66,14816.0,56.2816,56.3194,56.2439,56.2911,14816.0
2017-07-26 14:00:00,59.66,59.77,59.64,59.72,19544.0,56.2911,56.3949,56.2722,56.3477,19544.0
2017-07-26 14:05:00,59.72,59.74,59.69,59.72,15070.0,56.3477,56.3665,56.3194,56.3477,15070.0
2017-07-26 14:10:00,59.73,59.77,59.72,59.74,10034.0,56.3571,56.3949,56.3477,56.3665,10034.0
2017-07-26 14:15:00,59.73,59.74,59.7,59.73,8983.0,56.3571,56.3665,56.3288,56.3571,8983.0
2017-07-26 14:20:00,59.73,59.73,59.67,59.7,26591.0,56.3571,56.3571,56.3005,56.3288,26591.0
2017-07-26 14:25:00,59.71,59.72,59.68,59.72,12416.0,56.3382,56.3477,56.3099,56.3477,12416.0
2017-07-26 14:30:00,59.72,59.73,59.68,59.69,10821.0,56.3477,56.3571,56.3099,56.3194,10821.0
2017-07-26 14:35:00,59.68,59.69,59.62,59.62,17205.0,56.3099,56.3194,56.2533,56.2533,17205.0
2017-07-26 14:40:00,59.62,59.68,59.62,59.67,24281.0,56.2533,56.3099,56.2533,56.3005,24281.0
2017-07-26 14:45:00,59.66,59.67,59.59,59.61,31281.0,56.2911,56.3005,56.225,56.2439,31281.0
2017-07-26 14:50:00,59.62,59.62,59.59,59.61,16234.0,56.2533,56.2533,56.225,56.2439,16234.0
2017-07-26 14:55:00,59.62,59.63,59.55,59.55,22633.0,56.2533,56.2628,56.1873,56.1873,22633.0
2017-07-26 15:00:00,59.56,59.59,59.52,59.55,36862.0,56.1967,56.225,56.159,56.1873,36862.0
2017-07-26 15:05:00,59.56,59.59,59.53,59.55,23976.0,56.1967,56.225,56.1684,56.1873,23976.0
2017-07-26 15:10:00,59.55,59.58,59.54,59.55,20521.0,56.1873,56.2156,56.1778,56.1873,20521.0
2017-07-26 15:15:00,59.55,59.61,59.54,59.61,21868.0,56.1873,56.2439,56.1778,56.2439,21868.0
2017-07-26 15:20:00,59.61,59.67,59.6,59.65,41326.0,56.2439,56.3005,56.2345,56.2816,41326.0
2017-07-26 15:25:00,59.65,59.65,59.6,59.6,21343.0,56.2816,56.2816,56.2345,56.2345,21343.0
2017-07-26 15:30:00,59.6,59.66,59.57,59.65,35350.0,56.2345,56.2911,56.2061,56.2816,35350.0
2017-07-26 15:35:00,59.65,59.68,59.63,59.67,47416.0,56.2816,56.3099,56.2628,56.3005,47416.0
2017-07-26 15:40:00,59.67,59.69,59.66,59.67,56515.0,56.3005,56.3194,56.2911,56.3005,56515.0
2017-07-26 15:45:00,59.67,59.69,59.63,59.66,69661.0,56.3005,56.3194,56.2628,56.2911,69661.0
2017-07-26 15:50:00,59.66,59.71,59.64,59.71,59414.0,56.2911,56.3382,56.2722,56.3382,59414.0
2017-07-26 15:55:00,59.7,59.74,59.7,59.74,85391.0,56.3288,56.3665,56.3288,56.3665,85391.0
2017-07-27 09:30:00,59.81,59.88,59.73,59.74,23528.0,56.4326,56.4986,56.3571,56.3665,23528.0
2017-07-27 09:35:00,59.73,59.75,59.63,59.73,14980.0,56.3571,56.376,56.2628,56.3571,14980.0
2017-07-27 09:40:00,59.74,59.77,59.67,59.76,6806.0,56.3665,56.3949,56.3005,56.3854,6806.0
2017-07-27 09:45:00,59.74,59.78,59.68,59.77,6868.0,56.3665,56.4043,56.3099,56.3949,6868.0
2017-07-27 09:50:00,59.79,59.93,59.78,59.9,18907.0,56.4137,56.5458,56.4043,56.5175,18907.0
2017-07-27 09:55:00,59.88,59.9,59.79,59.8,50806.0,56.4986,56.5175,56.4137,56.4232,50806.0
2017-07-27 10:00:00,59.8,59.9,59.79,59.87,40574.0,56.4232,56.5175,56.4137,56.4892,40574.0
2017-07-27 10:05:00,59.87,59.87,59.8,59.86,20943.0,56.4892,56.4892,56.4232,56.4798,20943.0
2017-07-27 10:10:00,59.86,59.96,59.84,59.96,10190.0,56.4798,56.5741,56.4609,56.5741,10190.0
2017-07-27 10:15:00,59.97,59.97,59.93,59.95,5432.0,56.5836,56.5836,56.5458,56.5647,5432.0
2017-07-27 10:20:00,59.95,60.01,59.93,60.0,17948.0,56.5647,56.6213,56.5458,56.6119,17948.0
2017-07-27 10:25:00,60.01,60.03,59.99,60.03,12762.0,56.6213,56.6402,56.6024,56.6402,12762.0
2017-07-27 10:30:00,60.02,60.02,59.87,59.93,15792.0,56.6307,56.6307,56.4892,56.5458,15792.0
2017-07-27 10:35:00,59.93,60.1,59.92,60.1,30554.0,56.5458,56.7062,56.5364,56.7062,30554.0
2017-07-27 10:40:00,60.11,60.16,60.11,60.12,6839.0,56.7157,56.7628,56.7157,56.7251,6839.0
2017-07-27 10:45:00,60.12,60.12,60.03,60.04,24351.0,56.7251,56.7251,56.6402,56.6496,24351.0
2017-07-27 10:50:00,60.04,60.21,60.04,60.2,31786.0,56.6496,56.81,56.6496,56.8006,31786.0
2017-07-27 10:55:00,60.19,60.2,60.13,60.16,11381.0,56.7911,56.8006,56.7345,56.7628,11381.0
2017-07-27 11:00:00,60.15,60.15,60.09,60.09,12615.0,56.7534,56.7534,56.6968,56.6968,12615.0
2017-07-27 11:05:00,60.11,60.11,59.97,60.02,15067.0,56.7157,56.7157,56.5836,56.6307,15067.0
2017-07-27 11:10:00,60.03,60.09,60.03,60.09,8421.0,56.6402,56.6968,56.6402,56.6968,8421.0
2017-07-27 11:15:00,60.11,60.11,60.03,60.05,6250.0,56.7157,56.7157,56.6402,56.659,6250.0
2017-07-27 11:20:00,60.05,60.13,60.05,60.11,6581.0,56.659,56.7345,56.659,56.7157,6581.0
2017-07-27 11:25:00,60.11,60.16,60.08,60.12,33212.0,56.7157,56.7628,56.6873,56.7251,33212.0
2017-07-27 11:30:00,60.13,60.2,60.12,60.18,38796.0,56.7345,56.8006,56.7251,56.7817,38796.0
2017-07-27 11:35:00,60.18,60.24,60.17,60.19,10510.0,56.7817,56.8383,56.7723,56.7911,10510.0
2017-07-27 11:40:00,60.19,60.24,60.18,60.22,8656.0,56.7911,56.8383,56.7817,56.8194,8656.0
2017-07-27 11:45:00,60.21,60.21,60.12,60.12,8871.0,56.81,56.81,56.7251,56.7251,8871.0
2017-07-27 11:50:00,60.13,60.16,60.13,60.16,3505.0,56.7345,56.7628,56.7345,56.7628,3505.0
2017-07-27 11:55:00,60.15,60.18,60.15,60.16,5473.0,56.7534,56.7817,56.7534,56.7628,5473.0
2017-07-27 12:00:00,60.16,60.17,60.11,60.13,6215.0,56.7628,56.7723,56.7157,56.7345,6215.0
2017-07-27 12:05:00,60.11,60.12,60.09,60.1,5084.0,56.7157,56.7251,56.6968,56.7062,5084.0
2017-07-27 12:10:00,60.1,60.11,60.09,60.11,8166.0,56.7062,56.7157,56.6968,56.7157,8166.0
2017-07-27 12:15:00,60.1,60.12,60.09,60.1,15229.0,56.7062,56.7251,56.6968,56.7062,15229.0
2017-07-27 12:20:00,60.1,60.12,60.08,60.09,7482.0,56.7062,56.7251,56.6873,56.6968,7482.0
2017-07-27 12:25:00,60.09,60.1,60.07,60.1,14729.0,56.6968,56.7062,56.6779,56.7062,14729.0
2017-07-27 12:30:00,60.1,60.11,60.07,60.08,29082.0,56.7062,56.7157,56.6779,56.6873,29082.0
2017-07-27 12:35:00,60.09,60.09,60.03,60.03,15732.0,56.6968,56.6968,56.6402,56.6402,15732.0
2017-07-27 12:40:00,60.03,60.04,60.0,60.0,8972.0,56.6402,56.6496,56.6119,56.6119,8972.0
2017-07-27 12:45:00,60.0,60.0,59.96,59.99,6350.0,56.6119,56.6119,56.5741,56.6024,6350.0
2017-07-27 12:50:00,60.0,60.04,59.97,59.99,9958.0,56.6119,56.6496,56.5836,56.6024,9958.0
2017-07-27 12:55:00,59.98,60.0,59.9,59.95,36265.0,56.593,56.6119,56.5175,56.5647,36265.0
2017-07-27 13:00:00,59.96,59.99,59.91,59.99,24836.0,56.5741,56.6024,56.5269,56.6024,24836.0
2017-07-27 13:05:00,59.99,60.01,59.94,59.95,13912.0,56.6024,56.6213,56.5553,56.5647,13912.0
2017-07-27 13:10:00,59.96,60.0,59.95,59.99,24029.0,56.5741,56.6119,56.5647,56.6024,24029.0
2017-07-27 13:15:00,59.99,60.0,59.96,59.97,45364.0,56.6024,56.6119,56.5741,56.5836,45364.0
2017-07-27 13:20:00,59.98,60.0,59.94,59.94,19368.0,56.593,56.6119,56.5553,56.5553,19368.0
2017-07-27 13:25:00,59.93,59.95,59.82,59.84,60519.0,56.5458,56.5647,56.442,56.4609,60519.0
2017-07-27 13:30:00,59.82,59.83,59.67,59.69,20539.0,56.442,56.4515,56.3005,56.3194,20539.0
2017-07-27 13:35:00,59.68,59.68,59.61,59.61,13147.0,56.3099,56.3099,56.2439,56.2439,13147.0
2017-07-27 13:40:00,59.63,59.72,59.6,59.72,13501.0,56.2628,56.3477,56.2345,56.3477,13501.0
2017-07-27 13:45:00,59.72,59.81,59.69,59.79,22158.0,56.3477,56.4326,56.3194,56.4137,22158.0
2017-07-27 13:50:00,59.79,59.81,59.71,59.76,21010.0,56.4137,56.4326,56.3382,56.3854,21010.0
2017-07-27 13:55:00,59.79,59.79,59.65,59.66,9272.0,56.4137,56.4137,56.2816,56.2911,9272.0
2017-07-27 14:00:00,59.67,59.76,59.65,59.69,14265.0,56.3005,56.3854,56.2816,56.3194,14265.0
2017-07-27 14:05:00,59.7,59.78,59.7,59.78,7288.0,56.3288,56.4043,56.3288,56.4043,7288.0
2017-07-27 14:10:00,59.78,59.83,59.76,59.82,12748.0,56.4043,56.4515,56.3854,56.442,12748.0
2017-07-27 14:15:00,59.81,59.86,59.79,59.85,13739.0,56.4326,56.4798,56.4137,56.4703,13739.0
2017-07-27 14:20:00,59.84,59.91,59.83,59.88,15698.0,56.4609,56.5269,56.4515,56.4986,15698.0
2017-07-27 14:25:00,59.87,59.9,59.84,59.89,11250.0,56.4892,56.5175,56.4609,56.5081,11250.0
2017-07-27 14:30:00,59.91,59.92,59.8,59.81,12519.0,56.5269,56.5364,56.4232,56.4326,12519.0
2017-07-27 14:35:00,59.82,59.88,59.82,59.85,21958.0,56.442,56.4986,56.442,56.4703,21958.0
2017-07-27 14:40:00,59.84,59.85,59.78,59.82,51807.0,56.4609,56.4703,56.4043,56.442,51807.0
2017-07-27 14:45:00,59.82,59.84,59.8,59.83,20583.0,56.442,56.4609,56.4232,56.4515,20583.0
2017-07-27 14:50:00,59.83,59.85,59.8,59.83,26348.0,56.4515,56.4703,56.4232,56.4515,26348.0
2017-07-27 14:55:00,59.83,59.93,59.8,59.93,20424.0,56.4515,56.5458,56.4232,56.5458,20424.0
2017-07-27 15:00:00,59.92,60.01,59.91,59.98,54162.0,56.5364,56.6213,56.5269,56.593,54162.0
2017-07-27 15:05:00,59.99,60.01,59.96,59.97,48223.0,56.6024,56.6213,56.5741,56.5836,48223.0
2017-07-27 15:10:00,59.96,60.0,59.93,60.0,22647.0,56.5741,56.6119,56.5458,56.6119,22647.0
2017-07-27 15:15:00,60.01,60.03,59.94,59.94,17013.0,56.6213,56.6402,56.5553,56.5553,17013.0
2017-07-27 15:20:00,59.93,59.93,59.86,59.9,21993.0,56.5458,56.5458,56.4798,56.5175,21993.0
2017-07-27 15:25:00,59.9,59.9,59.82,59.85,13886.0,56.5175,56.5175,56.442,56.4703,13886.0
2017-07-27 15:30:00,59.85,59.87,59.8,59.86,24232.0,56.4703,56.4892,56.4232,56.4798,24232.0
2017-07-27 15:35:00,59.87,59.9,59.84,59.87,21260.0,56.4892,56.5175,56.4609,56.4892,21260.0
2017-07-27 15:40:00,59.87,59.87,59.8,59.85,25250.0,56.4892,56.4892,56.4232,56.4703,25250.0
2017-07-27 15:45:00,59.85,59.89,59.84,59.86,39122.0,56.4703,56.5081,56.4609,56.4798,39122.0
2017-07-27 15:50:00,59.86,59.87,59.82,59.85,43926.0,56.4798,56.4892,56.442,56.4703,43926.0
2017-07-27 15:55:00,59.85,59.91,59.79,59.91,125432.0,56.4703,56.5269,56.4137,56.5269,125432.0
2017-07-28 09:30:00,59.91,60.0,59.81,59.99,13151.0,56.5269,56.6119,56.4326,56.6024,13151.0
2017-07-28 09:35:00,59.99,60.07,59.96,59.99,8333.0,56.6024,56.6779,56.5741,56.6024,8333.0
2017-07-28 09:40:00,59.97,60.08,59.93,60.01,6976.0,56.5836,56.6873,56.5458,56.6213,6976.0
2017-07-28 09:45:00,59.99,59.99,59.89,59.89,18100.0,56.6024,56.6024,56.5081,56.5081,18100.0
2017-07-28 09:50:00,59.9,59.92,59.85,59.92,23603.0,56.5175,56.5364,56.4703,56.5364,23603.0
2017-07-28 09:55:00,59.91,60.02,59.88,59.99,10832.0,56.5269,56.6307,56.4986,56.6024,10832.0
2017-07-28 10:00:00,60.02,60.02,59.89,59.9,109557.0,56.6307,56.6307,56.5081,56.5175,109557.0
2017-07-28 10:05:00,59.9,59.9,59.7,59.74,10568.0,56.5175,56.5175,56.3288,56.3665,10568.0
2017-07-28 10:10:00,59.73,59.74,59.66,59.7,9266.0,56.3571,56.3665,56.2911,56.3288,9266.0
2017-07-28 10:15:00,59.67,59.71,59.64,59.7,52458.0,56.3005,56.3382,56.2722,56.3288,52458.0
2017-07-28 10:20:00,59.68,59.71,59.65,59.65,4896.0,56.3099,56.3382,56.2816,56.2816,4896.0
2017-07-28 10:25:00,59.66,59.7,59.65,59.65,7383.0,56.2911,56.3288,56.2816,56.2816,7383.0
2017-07-28 10:30:00,59.69,59.82,59.66,59.67,20218.0,56.3194,56.442,56.2911,56.3005,20218.0
2017-07-28 10:35:00,59.67,59.83,59.66,59.83,6012.0,56.3005,56.4515,56.2911,56.4515,6012.0
2017-07-28 10:40:00,59.8,59.94,59.8,59.88,8567.0,56.4232,56.5553,56.4232,56.4986,8567.0
2017-07-28 10:45:00,59.87,59.88,59.75,59.75,7978.0,56.4892,56.4986,56.376,56.376,7978.0
2017-07-28 10:50:00,59.76,59.76,59.64,59.67,6272.0,56.3854,56.3854,56.2722,56.3005,6272.0
2017-07-28 10:55:00,59.66,59.68,59.61,59.68,57303.0,56.2911,56.3099,56.2439,56.3099,57303.0
2017-07-28 11:00:00,59.68,59.75,59.67,59.7,17786.0,56.3099,56.376,56.3005,56.3288,17786.0
2017-07-28 11:05:00,59.7,59.77,59.66,59.77,9584.0,56.3288,56.3949,56.2911,56.3949,9584.0
2017-07-28 11:10:00,59.76,59.83,59.72,59.79,17061.0,56.3854,56.4515,56.3477,56.4137,17061.0
2017-07-28 11:15:00,59.79,59.8,59.77,59.77,4730.0,56.4137,56.4232,56.3949,56.3949,4730.0
2017-07-28 11:20:00,59.77,59.8,59.76,59.76,13796.0,56.3949,56.4232,56.3854,56.3854,13796.0
2017-07-28 11:25:00,59.76,59.8,59.74,59.76,11943.0,56.3854,56.4232,56.3665,56.3854,11943.0
2017-07-28 11:30:00,59.77,59.8,59.77,59.78,3541.0,56.3949,56.4232,56.3949,56.4043,3541.0
2017-07-28 11:35:00,59.79,59.85,59.79,59.85,5224.0,56.4137,56.4703,56.4137,56.4703,5224.0
2017-07-28 11:40:00,59.84,59.85,59.8,59.81,5500.0,56.4609,56.4703,56.4232,56.4326,5500.0
2017-07-28 11:45:00,59.82,59.88,59.81,59.88,3792.0,56.442,56.4986,56.4326,56.4986,3792.0
2017-07-28 11:50:00,59.88,59.9,59.87,59.89,2633.0,56.4986,56.5175,56.4892,56.5081,2633.0
2017-07-28 11:55:00,59.89,59.95,59.89,59.92,4681.0,56.5081,56.5647,56.5081,56.5364,4681.0
2017-07-28 12:00:00,59.91,59.96,59.9,59.94,6946.0,56.5269,56.5741,56.5175,56.5553,6946.0
2017-07-28 12:05:00,59.94,59.94,59.89,59.93,5005.0,56.5553,56.5553,56.5081,56.5458,5005.0
2017-07-28 12:10:00,59.91,59.91,59.85,59.87,6800.0,56.5269,56.5269,56.4703,56.4892,6800.0
2017-07-28 12:15:00,59.87,59.88,59.85,59.85,5960.0,56.4892,56.4986,56.4703,56.4703,5960.0
2017-07-28 12:20:00,59.86,59.98,59.83,59.94,18102.0,56.4798,56.593,56.4515,56.5553,18102.0
2017-07-28 12:25:00,59.94,59.99,59.94,59.97,4090.0,56.5553,56.6024,56.5553,56.5836,4090.0
2017-07-28 12:30:00,59.97,60.03,59.97,59.98,4923.0,56.5836,56.6402,56.5836,56.593,4923.0
2017-07-28 12:35:00,59.98,60.01,59.97,60.0,5417.0,56.593,56.6213,56.5836,56.6119,5417.0
2017-07-28 12:40:00,59.99,60.0,59.97,59.99,3152.0,56.6024,56.6119,56.5836,56.6024,3152.0
2017-07-28 12:45:00,59.99,60.0,59.97,59.98,9874.0,56.6024,56.6119,56.5836,56.593,9874.0
2017-07-28 12:50:00,59.98,59.99,59.96,59.98,5100.0,56.593,56.6024,56.5741,56.593,5100.0
2017-07-28 12:55:00,59.98,59.99,59.97,59.98,3321.0,56.593,56.6024,56.5836,56.593,3321.0
2017-07-28 13:00:00,59.99,59.99,59.97,59.98,4435.0,56.6024,56.6024,56.5836,56.593,4435.0
2017-07-28 13:05:00,59.97,59.98,59.96,59.98,6508.0,56.5836,56.593,56.5741,56.593,6508.0
2017-07-28 13:10:00,59.99,60.01,59.99,60.01,4166.0,56.6024,56.6213,56.6024,56.6213,4166.0
2017-07-28 13:15:00,60.01,60.01,59.96,59.97,6029.0,56.6213,56.6213,56.5741,56.5836,6029.0
2017-07-28 13:20:00,59.98,60.0,59.97,59.98,9282.0,56.593,56.6119,56.5836,56.593,9282.0
2017-07-28 13:25:00,59.98,59.99,59.97,59.98,7102.0,56.593,56.6024,56.5836,56.593,7102.0
2017-07-28 13:30:00,59.98,59.99,59.94,59.95,5489.0,56.593,56.6024,56.5553,56.5647,5489.0
2017-07-28 13:35:00,59.95,59.97,59.93,59.97,5103.0,56.5647,56.5836,56.5458,56.5836,5103.0
2017-07-28 13:40:00,59.98,60.04,59.98,60.04,4900.0,56.593,56.6496,56.593,56.6496,4900.0
2017-07-28 13:45:00,60.03,60.1,60.03,60.1,7276.0,56.6402,56.7062,56.6402,56.7062,7276.0
2017-07-28 13:50:00,60.1,60.11,60.08,60.11,9630.0,56.7062,56.7157,56.6873,56.7157,9630.0
2017-07-28 13:55:00,60.1,60.11,60.06,60.06,7744.0,56.7062,56.7157,56.6685,56.6685,7744.0
2017-07-28 14:00:00,60.06,60.1,60.05,60.09,10288.0,56.6685,56.7062,56.659,56.6968,10288.0
2017-07-28 14:05:00,60.09,60.1,60.08,60.1,8434.0,56.6968,56.7062,56.6873,56.7062,8434.0
2017-07-28 14:10:00,60.1,60.11,60.06,60.09,11397.0,56.7062,56.7157,56.6685,56.6968,11397.0
2017-07-28 14:15:00,60.09,60.1,60.08,60.09,2091.0,56.6968,56.7062,56.6873,56.6968,2091.0
2017-07-28 14:20:00,60.09,60.15,60.09,60.15,10816.0,56.6968,56.7534,56.6968,56.7534,10816.0
2017-07-28 14:25:00,60.15,60.16,60.14,60.15,7610.0,56.7534,56.7628,56.744,56.7534,7610.0
2017-07-28 14:30:00,60.14,60.18,60.14,60.15,8390.0,56.744,56.7817,56.744,56.7534,8390.0
2017-07-28 14:35:00,60.15,60.16,60.14,60.15,6695.0,56.7534,56.7628,56.744,56.7534,6695.0
2017-07-28 14:40:00,60.16,60.16,60.14,60.15,3100.0,56.7628,56.7628,56.744,56.7534,3100.0
2017-07-28 14:45:00,60.15,60.17,60.14,60.15,9964.0,56.7534,56.7723,56.744,56.7534,9964.0
2017-07-28 14:50:00,60.16,60.16,60.14,60.15,4527.0,56.7628,56.7628,56.744,56.7534,4527.0
2017-07-28 14:55:00,60.16,60.22,60.16,60.21,16371.0,56.7628,56.8194,56.7628,56.81,16371.0
2017-07-28 15:00:00,60.22,60.23,60.21,60.22,4208.0,56.8194,56.8289,56.81,56.8194,4208.0
2017-07-28 15:05:00,60.21,60.22,60.19,60.22,12387.0,56.81,56.8194,56.7911,56.8194,12387.0
2017-07-28 15:10:00,60.22,60.22,60.2,60.21,19457.0,56.8194,56.8194,56.8006,56.81,19457.0
2017-07-28 15:15:00,60.21,60.22,60.19,60.21,19295.0,56.81,56.8194,56.7911,56.81,19295.0
2017-07-28 15:20:00,60.22,60.22,60.13,60.13,15374.0,56.8194,56.8194,56.7345,56.7345,15374.0
2017-07-28 15:25:00,60.11,60.12,60.08,60.09,16145.0,56.7157,56.7251,56.6873,56.6968,16145.0
2017-07-28 15:30:00,60.09,60.15,60.09,60.13,13275.0,56.6968,56.7534,56.6968,56.7345,13275.0
2017-07-28 15:35:00,60.13,60.14,60.12,60.13,9707.0,56.7345,56.744,56.7251,56.7345,9707.0
2017-07-28 15:40:00,60.12,60.19,60.12,60.19,21146.0,56.7251,56.7911,56.7251,56.7911,21146.0
2017-07-28 15:45:00,60.17,60.18,60.15,60.18,28963.0,56.7723,56.7817,56.7534,56.7817,28963.0
2017-07-28 15:50:00,60.18,60.18,60.14,60.14,21245.0,56.7817,56.7817,56.744,56.744,21245.0
2017-07-28 15:55:00,60.15,60.18,60.07,60.09,55903.0,56.7534,56.7817,56.6779,56.6968,55903.0
2017-07-31 09:30:00,60.32,60.62,60.32,60.44,14515.0,56.9138,57.1969,56.9138,57.027,14515.0
2017-07-31 09:35:00,60.45,60.45,60.14,60.24,13169.0,57.0365,57.0365,56.744,56.8383,13169.0
2017-07-31 09:40:00,60.24,60.35,60.24,60.31,4695.0,56.8383,56.9421,56.8383,56.9044,4695.0
2017-07-31 09:45:00,60.32,60.34,60.23,60.3,10004.0,56.9138,56.9327,56.8289,56.8949,10004.0
2017-07-31 09:50:00,60.3,60.31,60.26,60.27,11201.0,56.8949,56.9044,56.8572,56.8666,11201.0
2017-07-31 09:55:00,60.28,60.32,60.16,60.16,16277.0,56.8761,56.9138,56.7628,56.7628,16277.0
2017-07-31 10:00:00,60.17,60.17,60.08,60.11,6600.0,56.7723,56.7723,56.6873,56.7157,6600.0
2017-07-31 10:05:00,60.11,60.15,60.09,60.15,6398.0,56.7157,56.7534,56.6968,56.7534,6398.0
2017-07-31 10:10:00,60.17,60.19,60.11,60.18,8003.0,56.7723,56.7911,56.7157,56.7817,8003.0
2017-07-31 10:15:00,60.17,60.17,60.07,60.07,4508.0,56.7723,56.7723,56.6779,56.6779,4508.0
2017-07-31 10:20:00,60.07,60.14,60.07,60.14,6153.0,56.6779,56.744,56.6779,56.744,6153.0
2017-07-31 10:25:00,60.13,60.18,60.12,60.15,7417.0,56.7345,56.7817,56.7251,56.7534,7417.0
2017-07-31 10:30:00,60.16,60.16,60.02,60.06,8834.0,56.7628,56.7628,56.6307,56.6685,8834.0
2017-07-31 10:35:00,60.05,60.05,60.0,60.01,6701.0,56.659,56.659,56.6119,56.6213,6701.0
2017-07-31 10:40:00,60.01,60.05,60.01,60.02,12077.0,56.6213,56.659,56.6213,56.6307,12077.0
2017-07-31 10:45:00,60.02,60.18,60.01,60.11,15695.0,56.6307,56.7817,56.6213,56.7157,15695.0
2017-07-31 10:50:00,60.11,60.12,60.02,60.02,9348.0,56.7157,56.7251,56.6307,56.6307,9348.0
2017-07-31 10:55:00,60.0,60.07,60.0,60.03,9701.0,56.6119,56.6779,56.6119,56.6402,9701.0
2017-07-31 11:00:00,60.03,60.03,59.95,59.97,12369.0,56.6402,56.6402,56.5647,56.5836,12369.0
2017-07-31 11:05:00,59.93,59.96,59.89,59.96,10150.0,56.5458,56.5741,56.5081,56.5741,10150.0
2017-07-31 11:10:00,59.96,59.98,59.95,59.95,6773.0,56.5741,56.593,56.5647,56.5647,6773.0
2017-07-31 11:15:00,59.96,59.96,59.9,59.94,7816.0,56.5741,56.5741,56.5175,56.5553,7816.0
2017-07-31 11:20:00,59.94,59.95,59.91,59.93,4731.0,56.5553,56.5647,56.5269,56.5458,4731.0
2017-07-31 11:25:00,59.93,59.96,59.9,59.96,9454.0,56.5458,56.5741,56.5175,56.5741,9454.0
2017-07-31 11:30:00,59.96,59.99,59.96,59.98,800.0,56.5741,56.6024,56.5741,56.593,800.0
2017-07-31 11:35:00,59.97,60.04,59.97,60.04,10065.0,56.5836,56.6496,56.5836,56.6496,10065.0
2017-07-31 11:40:00,60.05,60.07,60.05,60.07,6194.0,56.659,56.6779,56.659,56.6779,6194.0
2017-07-31 11:45:00,60.07,60.07,59.98,60.0,8155.0,56.6779,56.6779,56.593,56.6119,8155.0
2017-07-31 11:50:00,59.98,60.01,59.93,60.0,5004.0,56.593,56.6213,56.5458,56.6119,5004.0
2017-07-31 11:55:00,60.01,60.01,59.95,59.97,3113.0,56.6213,56.6213,56.5647,56.5836,3113.0
2017-07-31 12:00:00,59.95,59.98,59.93,59.97,12204.0,56.5647,56.593,56.5458,56.5836,12204.0
2017-07-31 12:05:00,59.95,59.96,59.92,59.93,4600.0,56.5647,56.5741,56.5364,56.5458,4600.0
2017-07-31 12:10:00,59.93,59.94,59.83,59.86,9434.0,56.5458,56.5553,56.4515,56.4798,9434.0
2017-07-31 12:15:00,59.87,59.91,59.87,59.91,2700.0,56.4892,56.5269,56.4892,56.5269,2700.0
2017-07-31 12:20:00,59.92,59.96,59.89,59.93,4281.0,56.5364,56.5741,56.5081,56.5458,4281.0
2017-07-31 12:25:00,59.95,59.96,59.92,59.92,4726.0,56.5647,56.5741,56.5364,56.5364,4726.0
2017-07-31 12:30:00,59.92,59.92,59.82,59.82,8309.0,56.5364,56.5364,56.442,56.442,8309.0
2017-07-31 12:35:00,59.84,59.86,59.84,59.86,2383.0,56.4609,56.4798,56.4609,56.4798,2383.0
2017-07-31 12:40:00,59.86,59.88,59.86,59.86,1700.0,56.4798,56.4986,56.4798,56.4798,1700.0
2017-07-31 12:45:00,59.87,59.91,59.87,59.87,5382.0,56.4892,56.5269,56.4892,56.4892,5382.0
2017-07-31 12:50:00,59.87,59.89,59.86,59.89,1760.0,56.4892,56.5081,56.4798,56.5081,1760.0
2017-07-31 12:55:00,59.9,59.92,59.87,59.88,3825.0,56.5175,56.5364,56.4892,56.4986,3825.0
2017-07-31 13:00:00,59.87,59.91,59.85,59.9,4417.0,56.4892,56.5269,56.4703,56.5175,4417.0
2017-07-31 13:05:00,59.89,59.92,59.89,59.92,3145.0,56.5081,56.5364,56.5081,56.5364,3145.0
2017-07-31 13:10:00,59.92,59.92,59.85,59.85,6257.0,56.5364,56.5364,56.4703,56.4703,6257.0
2017-07-31 13:15:00,59.84,59.87,59.84,59.87,3200.0,56.4609,56.4892,56.4609,56.4892,3200.0
2017-07-31 13:20:00,59.88,59.9,59.88,59.9,2805.0,56.4986,56.5175,56.4986,56.5175,2805.0
2017-07-31 13:25:00,59.9,59.96,59.89,59.96,5039.0,56.5175,56.5741,56.5081,56.5741,5039.0
2017-07-31 13:30:00,59.95,59.95,59.94,59.94,1716.0,56.5647,56.5647,56.5553,56.5553,1716.0
2017-07-31 13:35:00,59.94,59.94,59.89,59.92,7222.0,56.5553,56.5553,56.5081,56.5364,7222.0
2017-07-31 13:40:00,59.92,59.92,59.89,59.91,3614.0,56.5364,56.5364,56.5081,56.5269,3614.0
2017-07-31 13:45:00,59.91,59.93,59.9,59.9,4672.0,56.5269,56.5458,56.5175,56.5175,4672.0
2017-07-31 13:50:00,59.91,59.93,59.9,59.92,2700.0,56.5269,56.5458,56.5175,56.5364,2700.0
2017-07-31 13:55:00,59.93,59.98,59.93,59.98,3200.0,56.5458,56.593,56.5458,56.593,3200.0
2017-07-31 14:00:00,59.98,59.98,59.94,59.95,8035.0,56.593,56.593,56.5553,56.5647,8035.0
2017-07-31 14:05:00,59.94,59.95,59.89,59.9,9756.0,56.5553,56.5647,56.5081,56.5175,9756.0
2017-07-31 14:10:00,59.9,59.91,59.89,59.91,3733.0,56.5175,56.5269,56.5081,56.5269,3733.0
2017-07-31 14:15:00,59.89,59.91,59.87,59.91,4695.0,56.5081,56.5269,56.4892,56.5269,4695.0
2017-07-31 14:20:00,59.92,59.92,59.87,59.88,5130.0,56.5364,56.5364,56.4892,56.4986,5130.0
2017-07-31 14:25:00,59.88,59.9,59.87,59.87,7043.0,56.4986,56.5175,56.4892,56.4892,7043.0
2017-07-31 14:30:00,59.86,59.89,59.85,59.87,6457.0,56.4798,56.5081,56.4703,56.4892,6457.0
2017-07-31 14:35:00,59.88,59.88,59.79,59.81,7920.0,56.4986,56.4986,56.4137,56.4326,7920.0
2017-07-31 14:40:00,59.8,59.88,59.8,59.85,5318.0,56.4232,56.4986,56.4232,56.4703,5318.0
2017-07-31 14:45:00,59.86,59.89,59.84,59.88,7967.0,56.4798,56.5081,56.4609,56.4986,7967.0
2017-07-31 14:50:00,59.88,59.89,59.86,59.86,9301.0,56.4986,56.5081,56.4798,56.4798,9301.0
2017-07-31 14:55:00,59.86,59.91,59.86,59.9,4806.0,56.4798,56.5269,56.4798,56.5175,4806.0
2017-07-31 15:00:00,59.9,59.93,59.89,59.92,6110.0,56.5175,56.5458,56.5081,56.5364,6110.0
2017-07-31 15:05:00,59.92,59.95,59.9,59.94,10285.0,56.5364,56.5647,56.5175,56.5553,10285.0
2017-07-31 15:10:00,59.94,59.97,59.93,59.97,7593.0,56.5553,56.5836,56.5458,56.5836,7593.0
2017-07-31 15:15:00,59.97,59.98,59.95,59.96,8727.0,56.5836,56.593,56.5647,56.5741,8727.0
2017-07-31 15:20:00,59.96,59.99,59.95,59.99,9132.0,56.5741,56.6024,56.5647,56.6024,9132.0
2017-07-31 15:25:00,60.0,60.04,59.98,60.03,10689.0,56.6119,56.6496,56.593,56.6402,10689.0
2017-07-31 15:30:00,60.03,60.05,59.99,60.0,12298.0,56.6402,56.659,56.6024,56.6119,12298.0
2017-07-31 15:35:00,59.99,60.0,59.96,59.98,8982.0,56.6024,56.6119,56.5741,56.593,8982.0
2017-07-31 15:40:00,59.98,60.01,59.97,60.01,14616.0,56.593,56.6213,56.5836,56.6213,14616.0
2017-07-31 15:45:00,60.0,60.01,59.9,59.92,29406.0,56.6119,56.6213,56.5175,56.5364,29406.0
2017-07-31 15:50:00,59.92,59.92,59.88,59.89,31579.0,56.5364,56.5364,56.4986,56.5081,31579.0
2017-07-31 15:55:00,59.9,59.91,59.76,59.8,124229.0,56.5175,56.5269,56.3854,56.4232,124229.0
2017-08-01 09:30:00,60.04,60.12,60.04,60.04,17232.0,56.6496,56.7251,56.6496,56.6496,17232.0
2017-08-01 09:35:00,60.08,60.11,60.01,60.09,56400.0,56.6873,56.7157,56.6213,56.6968,56400.0
2017-08-01 09:40:00,60.07,60.25,60.05,60.23,12478.0,56.6779,56.8477,56.659,56.8289,12478.0
2017-08-01 09:45:00,60.22,60.29,60.2,60.22,29859.0,56.8194,56.8855,56.8006,56.8194,29859.0
2017-08-01 09:50:00,60.22,60.22,60.06,60.06,7765.0,56.8194,56.8194,56.6685,56.6685,7765.0
2017-08-01 09:55:00,60.05,60.09,60.02,60.04,5241.0,56.659,56.6968,56.6307,56.6496,5241.0
2017-08-01 10:00:00,60.07,60.07,59.83,59.87,27462.0,56.6779,56.6779,56.4515,56.4892,27462.0
2017-08-01 10:05:00,59.87,59.97,59.87,59.9,9219.0,56.4892,56.5836,56.4892,56.5175,9219.0
2017-08-01 10:10:00,59.88,59.94,59.88,59.9,8391.0,56.4986,56.5553,56.4986,56.5175,8391.0
2017-08-01 10:15:00,59.91,59.91,59.83,59.83,5993.0,56.5269,56.5269,56.4515,56.4515,5993.0
2017-08-01 10:20:00,59.84,59.87,59.81,59.81,7707.0,56.4609,56.4892,56.4326,56.4326,7707.0
2017-08-01 10:25:00,59.82,59.89,59.8,59.89,14322.0,56.442,56.5081,56.4232,56.5081,14322.0
2017-08-01 10:30:00,59.89,59.94,59.87,59.93,15050.0,56.5081,56.5553,56.4892,56.5458,15050.0
2017-08-01 10:35:00,59.93,60.0,59.93,60.0,5441.0,56.5458,56.6119,56.5458,56.6119,5441.0
2017-08-01 10:40:00,60.0,60.02,59.99,60.02,5847.0,56.6119,56.6307,56.6024,56.6307,5847.0
2017-08-01 10:45:00,60.01,60.02,59.98,59.99,9482.0,56.6213,56.6307,56.593,56.6024,9482.0
2017-08-01 10:50:00,59.97,60.0,59.94,59.97,39217.0,56.5836,56.6119,56.5553,56.5836,39217.0
2017-08-01 10:55:00,59.97,59.97,59.9,59.9,6800.0,56.5836,56.5836,56.5175,56.5175,6800.0
2017-08-01 11:00:00,59.91,59.93,59.84,59.84,8880.0,56.5269,56.5458,56.4609,56.4609,8880.0
2017-08-01 11:05:00,59.84,59.86,59.81,59.84,5054.0,56.4609,56.4798,56.4326,56.4609,5054.0
2017-08-01 11:10:00,59.84,59.85,59.82,59.85,5440.0,56.4609,56.4703,56.442,56.4703,5440.0
2017-08-01 11:15:00,59.86,59.88,59.85,59.87,11290.0,56.4798,56.4986,56.4703,56.4892,11290.0
2017-08-01 11:20:00,59.88,59.93,59.87,59.92,6564.0,56.4986,56.5458,56.4892,56.5364,6564.0
2017-08-01 11:25:00,59.92,59.94,59.89,59.89,12344.0,56.5364,56.5553,56.5081,56.5081,12344.0
2017-08-01 11:30:00,59.9,59.93,59.89,59.92,5009.0,56.5175,56.5458,56.5081,56.5364,5009.0
2017-08-01 11:35:00,59.94,59.96,59.92,59.93,5911.0,56.5553,56.5741,56.5364,56.5458,5911.0
2017-08-01 11:40:00,59.91,59.91,59.87,59.88,13997.0,56.5269,56.5269,56.4892,56.4986,13997.0
2017-08-01 11:45:00,59.88,59.99,59.87,59.97,6700.0,56.4986,56.6024,56.4892,56.5836,6700.0
2017-08-01 11:50:00,59.96,60.0,59.96,60.0,4179.0,56.5741,56.6119,56.5741,56.6119,4179.0
2017-08-01 11:55:00,60.0,60.0,59.93,59.96,10007.0,56.6119,56.6119,56.5458,56.5741,10007.0
2017-08-01 12:00:00,59.96,59.98,59.94,59.97,5431.0,56.5741,56.593,56.5553,56.5836,5431.0
2017-08-01 12:05:00,59.96,59.97,59.9,59.91,7586.0,56.5741,56.5836,56.5175,56.5269,7586.0
2017-08-01 12:10:00,59.91,59.94,59.9,59.93,6813.0,56.5269,56.5553,56.5175,56.5458,6813.0
2017-08-01 12:15:00,59.93,59.98,59.92,59.97,8617.0,56.5458,56.593,56.5364,56.5836,8617.0
2017-08-01 12:20:00,59.97,59.98,59.94,59.95,20903.0,56.5836,56.593,56.5553,56.5647,20903.0
2017-08-01 12:25:00,59.95,59.96,59.92,59.92,8078.0,56.5647,56.5741,56.5364,56.5364,8078.0
2017-08-01 12:30:00,59.92,59.93,59.9,59.91,6900.0,56.5364,56.5458,56.5175,56.5269,6900.0
2017-08-01 12:35:00,59.9,59.93,59.87,59.9,11739.0,56.5175,56.5458,56.4892,56.5175,11739.0
2017-08-01 12:40:00,59.91,59.94,59.89,59.89,5694.0,56.5269,56.5553,56.5081,56.5081,5694.0
2017-08-01 12:45:00,59.89,59.91,59.89,59.91,6303.0,56.5081,56.5269,56.5081,56.5269,6303.0
2017-08-01 12:50:00,59.9,59.95,59.9,59.95,4692.0,56.5175,56.5647,56.5175,56.5647,4692.0
2017-08-01 12:55:00,59.95,59.99,59.94,59.98,5422.0,56.5647,56.6024,56.5553,56.593,5422.0
2017-08-01 13:00:00,59.98,59.99,59.97,59.98,5858.0,56.593,56.6024,56.5836,56.593,5858.0
2017-08-01 13:05:00,59.98,60.01,59.97,59.99,8871.0,56.593,56.6213,56.5836,56.6024,8871.0
2017-08-01 13:10:00,59.99,60.01,59.98,60.0,5698.0,56.6024,56.6213,56.593,56.6119,5698.0
2017-08-01 13:15:00,60.0,60.01,59.99,59.99,12443.0,56.6119,56.6213,56.6024,56.6024,12443.0
2017-08-01 13:20:00,60.0,60.02,59.99,59.99,11871.0,56.6119,56.6307,56.6024,56.6024,11871.0
2017-08-01 13:25:00,59.98,59.99,59.91,59.91,11080.0,56.593,56.6024,56.5269,56.5269,11080.0
2017-08-01 13:30:00,59.92,59.93,59.91,59.91,5303.0,56.5364,56.5458,56.5269,56.5269,5303.0
2017-08-01 13:35:00,59.9,59.98,59.9,59.98,7302.0,56.5175,56.593,56.5175,56.593,7302.0
2017-08-01 13:40:00,59.98,60.01,59.97,60.0,5057.0,56.593,56.6213,56.5836,56.6119,5057.0
2017-08-01 13:45:00,60.0,60.01,59.97,59.98,9612.0,56.6119,56.6213,56.5836,56.593,9612.0
2017-08-01 13:50:00,59.98,60.0,59.97,59.98,7984.0,56.593,56.6119,56.5836,56.593,7984.0
2017-08-01 13:55:00,59.97,60.02,59.96,60.02,7574.0,56.5836,56.6307,56.5741,56.6307,7574.0
2017-08-01 14:00:00,60.02,60.05,60.02,60.03,5136.0,56.6307,56.659,56.6307,56.6402,5136.0
2017-08-01 14:05:00,60.03,60.04,60.01,60.02,8988.0,56.6402,56.6496,56.6213,56.6307,8988.0
2017-08-01 14:10:00,60.01,60.01,59.99,60.0,8932.0,56.6213,56.6213,56.6024,56.6119,8932.0
2017-08-01 14:15:00,60.01,60.01,59.99,59.99,4250.0,56.6213,56.6213,56.6024,56.6024,4250.0
2017-08-01 14:20:00,60.0,60.0,59.98,59.98,4697.0,56.6119,56.6119,56.593,56.593,4697.0
2017-08-01 14:25:00,59.98,59.99,59.96,59.97,9865.0,56.593,56.6024,56.5741,56.5836,9865.0
2017-08-01 14:30:00,59.98,59.98,59.95,59.97,9759.0,56.593,56.593,56.5647,56.5836,9759.0
2017-08-01 14:35:00,59.96,59.97,59.95,59.95,2505.0,56.5741,56.5836,56.5647,56.5647,2505.0
2017-08-01 14:40:00,59.95,59.96,59.91,59.91,8970.0,56.5647,56.5741,56.5269,56.5269,8970.0
2017-08-01 14:45:00,59.91,59.93,59.91,59.91,29754.0,56.5269,56.5458,56.5269,56.5269,29754.0
2017-08-01 14:50:00,59.91,59.94,59.9,59.94,8386.0,56.5269,56.5553,56.5175,56.5553,8386.0
2017-08-01 14:55:00,59.94,60.07,59.93,60.07,14350.0,56.5553,56.6779,56.5458,56.6779,14350.0
2017-08-01 15:00:00,60.06,60.06,59.99,59.99,9945.0,56.6685,56.6685,56.6024,56.6024,9945.0
2017-08-01 15:05:00,59.99,60.03,59.99,60.0,11003.0,56.6024,56.6402,56.6024,56.6119,11003.0
2017-08-01 15:10:00,60.0,60.02,59.99,60.01,5597.0,56.6119,56.6307,56.6024,56.6213,5597.0
2017-08-01 15:15:00,60.02,60.02,59.97,59.97,16321.0,56.6307,56.6307,56.5836,56.5836,16321.0
2017-08-01 15:20:00,59.97,59.97,59.95,59.95,8113.0,56.5836,56.5836,56.5647,56.5647,8113.0
2017-08-01 15:25:00,59.95,59.99,59.95,59.99,8688.0,56.5647,56.6024,56.5647,56.6024,8688.0
2017-08-01 15:30:00,59.98,59.99,59.92,59.92,19939.0,56.593,56.6024,56.5364,56.5364,19939.0
2017-08-01 15:35:00,59.92,60.0,59.92,59.96,22183.0,56.5364,56.6119,56.5364,56.5741,22183.0
2017-08-01 15:40:00,59.96,59.97,59.95,59.96,10793.0,56.5741,56.5836,56.5647,56.5741,10793.0
2017-08-01 15:45:00,59.96,59.97,59.94,59.95,30856.0,56.5741,56.5836,56.5553,56.5647,30856.0
2017-08-01 15:50:00,59.95,59.95,59.87,59.9,63381.0,56.5647,56.5647,56.4892,56.5175,63381.0
2017-08-01 15:55:00,59.9,60.0,59.89,59.93,145211.0,56.5175,56.6119,56.5081,56.5458,145211.0
2017-08-02 09:30:00,60.0,60.32,60.0,60.21,24129.0,56.6119,56.9138,56.6119,56.81,24129.0
2017-08-02 09:35:00,60.21,60.33,60.17,60.2,13697.0,56.81,56.9232,56.7723,56.8006,13697.0
2017-08-02 09:40:00,60.21,60.22,60.11,60.15,5501.0,56.81,56.8194,56.7157,56.7534,5501.0
2017-08-02 09:45:00,60.07,60.11,60.02,60.04,3437.0,56.6779,56.7157,56.6307,56.6496,3437.0
2017-08-02 09:50:00,60.07,60.07,59.99,59.99,22600.0,56.6779,56.6779,56.6024,56.6024,22600.0
2017-08-02 09:55:00,59.96,59.96,59.86,59.86,12950.0,56.5741,56.5741,56.4798,56.4798,12950.0
2017-08-02 10:00:00,59.89,59.94,59.89,59.91,10200.0,56.5081,56.5553,56.5081,56.5269,10200.0
2017-08-02 10:05:00,59.91,59.91,59.84,59.87,18888.0,56.5269,56.5269,56.4609,56.4892,18888.0
2017-08-02 10:10:00,59.85,59.87,59.8,59.8,12376.0,56.4703,56.4892,56.4232,56.4232,12376.0
2017-08-02 10:15:00,59.79,59.8,59.66,59.67,7927.0,56.4137,56.4232,56.2911,56.3005,7927.0
2017-08-02 10:20:00,59.65,59.66,59.53,59.59,32524.0,56.2816,56.2911,56.1684,56.225,32524.0
2017-08-02 10:25:00,59.6,59.67,59.59,59.66,8623.0,56.2345,56.3005,56.225,56.2911,8623.0
2017-08-02 10:30:00,59.65,59.66,59.59,59.64,6308.0,56.2816,56.2911,56.225,56.2722,6308.0
2017-08-02 10:35:00,59.62,59.68,59.6,59.65,3623.0,56.2533,56.3099,56.2345,56.2816,3623.0
2017-08-02 10:40:00,59.65,59.67,59.58,59.59,3505.0,56.2816,56.3005,56.2156,56.225,3505.0
2017-08-02 10:45:00,59.58,59.59,59.52,59.54,8493.0,56.2156,56.225,56.159,56.1778,8493.0
2017-08-02 10:50:00,59.54,59.65,59.54,59.64,4648.0,56.1778,56.2816,56.1778,56.2722,4648.0
2017-08-02 10:55:00,59.65,59.67,59.62,59.65,11055.0,56.2816,56.3005,56.2533,56.2816,11055.0
2017-08-02 11:00:00,59.66,59.69,59.6,59.62,10497.0,56.2911,56.3194,56.2345,56.2533,10497.0
2017-08-02 11:05:00,59.65,59.66,59.6,59.63,10033.0,56.2816,56.2911,56.2345,56.2628,10033.0
2017-08-02 11:10:00,59.63,59.66,59.59,59.66,8215.0,56.2628,56.2911,56.225,56.2911,8215.0
2017-08-02 11:15:00,59.66,59.71,59.64,59.71,8385.0,56.2911,56.3382,56.2722,56.3382,8385.0
2017-08-02 11:20:00,59.71,59.71,59.64,59.66,7187.0,56.3382,56.3382,56.2722,56.2911,7187.0
2017-08-02 11:25:00,59.65,59.68,59.62,59.63,11596.0,56.2816,56.3099,56.2533,56.2628,11596.0
2017-08-02 11:30:00,59.63,59.68,59.58,59.59,7119.0,56.2628,56.3099,56.2156,56.225,7119.0
2017-08-02 11:35:00,59.59,59.64,59.59,59.63,5089.0,56.225,56.2722,56.225,56.2628,5089.0
2017-08-02 11:40:00,59.63,59.63,59.57,59.61,14504.0,56.2628,56.2628,56.2061,56.2439,14504.0
2017-08-02 11:45:00,59.62,59.63,59.57,59.6,7646.0,56.2533,56.2628,56.2061,56.2345,7646.0
2017-08-02 11:50:00,59.59,59.61,59.57,59.58,7200.0,56.225,56.2439,56.2061,56.2156,7200.0
2017-08-02 11:55:00,59.6,59.61,59.56,59.56,3700.0,56.2345,56.2439,56.1967,56.1967,3700.0
2017-08-02 12:00:00,59.58,59.58,59.52,59.54,3504.0,56.2156,56.2156,56.159,56.1778,3504.0
2017-08-02 12:05:00,59.55,59.57,59.55,59.57,4665.0,56.1873,56.2061,56.1873,56.2061,4665.0
2017-08-02 12:10:00,59.56,59.62,59.56,59.62,2100.0,56.1967,56.2533,56.1967,56.2533,2100.0
2017-08-02 12:15:00,59.6,59.62,59.58,59.61,4200.0,56.2345,56.2533,56.2156,56.2439,4200.0
2017-08-02 12:20:00,59.61,59.64,59.6,59.62,7159.0,56.2439,56.2722,56.2345,56.2533,7159.0
2017-08-02 12:25:00,59.63,59.66,59.62,59.65,11400.0,56.2628,56.2911,56.2533,56.2816,11400.0
2017-08-02 12:30:00,59.66,59.71,59.66,59.7,6254.0,56.2911,56.3382,56.2911,56.3288,6254.0
2017-08-02 12:35:00,59.7,59.73,59.7,59.72,5158.0,56.3288,56.3571,56.3288,56.3477,5158.0
2017-08-02 12:40:00,59.73,59.77,59.73,59.75,4249.0,56.3571,56.3949,56.3571,56.376,4249.0
2017-08-02 12:45:00,59.74,59.75,59.72,59.73,3700.0,56.3665,56.376,56.3477,56.3571,3700.0
2017-08-02 12:50:00,59.73,59.74,59.7,59.73,6430.0,56.3571,56.3665,56.3288,56.3571,6430.0
2017-08-02 12:55:00,59.73,59.73,59.7,59.7,3508.0,56.3571,56.3571,56.3288,56.3288,3508.0
2017-08-02 13:00:00,59.72,59.72,59.66,59.66,5410.0,56.3477,56.3477,56.2911,56.2911,5410.0
2017-08-02 13:05:00,59.67,59.69,59.65,59.68,5270.0,56.3005,56.3194,56.2816,56.3099,5270.0
2017-08-02 13:10:00,59.68,59.68,59.65,59.66,3100.0,56.3099,56.3099,56.2816,56.2911,3100.0
2017-08-02 13:15:00,59.66,59.68,59.66,59.68,800.0,56.2911,56.3099,56.2911,56.3099,800.0
2017-08-02 13:20:00,59.68,59.7,59.66,59.7,4878.0,56.3099,56.3288,56.2911,56.3288,4878.0
2017-08-02 13:25:00,59.68,59.73,59.67,59.71,6600.0,56.3099,56.3571,56.3005,56.3382,6600.0
2017-08-02 13:30:00,59.7,59.76,59.7,59.75,3701.0,56.3288,56.3854,56.3288,56.376,3701.0
2017-08-02 13:35:00,59.75,59.81,59.75,59.81,13611.0,56.376,56.4326,56.376,56.4326,13611.0
2017-08-02 13:40:00,59.82,59.86,59.81,59.86,7583.0,56.442,56.4798,56.4326,56.4798,7583.0
2017-08-02 13:45:00,59.86,59.87,59.83,59.84,11250.0,56.4798,56.4892,56.4515,56.4609,11250.0
2017-08-02 13:50:00,59.84,59.85,59.83,59.83,6216.0,56.4609,56.4703,56.4515,56.4515,6216.0
2017-08-02 13:55:00,59.85,59.88,59.84,59.86,5698.0,56.4703,56.4986,56.4609,56.4798,5698.0
2017-08-02 14:00:00,59.84,59.89,59.84,59.89,5380.0,56.4609,56.5081,56.4609,56.5081,5380.0
2017-08-02 14:05:00,59.89,59.89,59.85,59.85,4000.0,56.5081,56.5081,56.4703,56.4703,4000.0
2017-08-02 14:10:00,59.85,59.92,59.84,59.9,8946.0,56.4703,56.5364,56.4609,56.5175,8946.0
2017-08-02 14:15:00,59.9,59.95,59.9,59.91,7200.0,56.5175,56.5647,56.5175,56.5269,7200.0
2017-08-02 14:20:00,59.9,59.95,59.89,59.9,25359.0,56.5175,56.5647,56.5081,56.5175,25359.0
2017-08-02 14:25:00,59.9,60.03,59.89,59.99,25790.0,56.5175,56.6402,56.5081,56.6024,25790.0
2017-08-02 14:30:00,59.98,60.12,59.97,60.05,9031.0,56.593,56.7251,56.5836,56.659,9031.0
2017-08-02 14:35:00,60.05,60.08,60.05,60.07,6857.0,56.659,56.6873,56.659,56.6779,6857.0
2017-08-02 14:40:00,60.07,60.08,60.05,60.07,9180.0,56.6779,56.6873,56.659,56.6779,9180.0
2017-08-02 14:45:00,60.07,60.08,60.06,60.08,10133.0,56.6779,56.6873,56.6685,56.6873,10133.0
2017-08-02 14:50:00,60.07,60.07,60.04,60.05,10102.0,56.6779,56.6779,56.6496,56.659,10102.0
2017-08-02 14:55:00,60.06,60.09,60.06,60.08,13795.0,56.6685,56.6968,56.6685,56.6873,13795.0
2017-08-02 15:00:00,60.07,60.08,60.04,60.04,12849.0,56.6779,56.6873,56.6496,56.6496,12849.0
2017-08-02 15:05:00,60.04,60.08,60.03,60.04,22741.0,56.6496,56.6873,56.6402,56.6496,22741.0
2017-08-02 15:10:00,60.05,60.08,60.04,60.07,5581.0,56.659,56.6873,56.6496,56.6779,5581.0
2017-08-02 15:15:00,60.07,60.13,60.07,60.13,11674.0,56.6779,56.7345,56.6779,56.7345,11674.0
2017-08-02 15:20:00,60.13,60.13,60.1,60.12,7521.0,56.7345,56.7345,56.7062,56.7251,7521.0
2017-08-02 15:25:00,60.12,60.19,60.12,60.19,9326.0,56.7251,56.7911,56.7251,56.7911,9326.0
2017-08-02 15:30:00,60.19,60.2,60.13,60.13,9632.0,56.7911,56.8006,56.7345,56.7345,9632.0
2017-08-02 15:35:00,60.14,60.14,60.11,60.12,17595.0,56.744,56.744,56.7157,56.7251,17595.0
2017-08-02 15:40:00,60.12,60.16,60.12,60.14,20966.0,56.7251,56.7628,56.7251,56.744,20966.0
2017-08-02 15:45:00,60.14,60.19,60.13,60.19,29701.0,56.744,56.7911,56.7345,56.7911,29701.0
2017-08-02 15:50:00,60.18,60.22,60.18,60.22,25613.0,56.7817,56.8194,56.7817,56.8194,25613.0
2017-08-02 15:55:00,60.22,60.22,60.17,60.2,61124.0,56.8194,56.8194,56.7723,56.8006,61124.0
2017-08-03 09:30:00,60.15,60.2,60.04,60.16,12182.0,56.7534,56.8006,56.6496,56.7628,12182.0
2017-08-03 09:35:00,60.17,60.29,60.14,60.25,8099.0,56.7723,56.8855,56.744,56.8477,8099.0
2017-08-03 09:40:00,60.26,60.28,60.22,60.25,10561.0,56.8572,56.8761,56.8194,56.8477,10561.0
2017-08-03 09:45:00,60.23,60.25,60.14,60.14,4300.0,56.8289,56.8477,56.744,56.744,4300.0
2017-08-03 09:50:00,60.15,60.16,60.01,60.01,7330.0,56.7534,56.7628,56.6213,56.6213,7330.0
2017-08-03 09:55:00,60.01,60.04,59.97,59.98,8543.0,56.6213,56.6496,56.5836,56.593,8543.0
2017-08-03 10:00:00,60.01,60.09,60.0,60.04,5939.0,56.6213,56.6968,56.6119,56.6496,5939.0
2017-08-03 10:05:00,60.03,60.13,60.03,60.12,4001.0,56.6402,56.7345,56.6402,56.7251,4001.0
2017-08-03 10:10:00,60.12,60.17,60.11,60.17,4162.0,56.7251,56.7723,56.7157,56.7723,4162.0
2017-08-03 10:15:00,60.14,60.22,60.14,60.2,6751.0,56.744,56.8194,56.744,56.8006,6751.0
2017-08-03 10:20:00,60.19,60.21,60.17,60.21,7269.0,56.7911,56.81,56.7723,56.81,7269.0
2017-08-03 10:25:00,60.21,60.29,60.2,60.29,5583.0,56.81,56.8855,56.8006,56.8855,5583.0
2017-08-03 10:30:00,60.28,60.28,60.14,60.14,8750.0,56.8761,56.8761,56.744,56.744,8750.0
2017-08-03 10:35:00,60.16,60.19,60.11,60.12,11615.0,56.7628,56.7911,56.7157,56.7251,11615.0
2017-08-03 10:40:00,60.13,60.16,60.12,60.14,5262.0,56.7345,56.7628,56.7251,56.744,5262.0
2017-08-03 10:45:00,60.15,60.15,60.12,60.12,6621.0,56.7534,56.7534,56.7251,56.7251,6621.0
2017-08-03 10:50:00,60.11,60.14,60.11,60.14,3698.0,56.7157,56.744,56.7157,56.744,3698.0
2017-08-03 10:55:00,60.13,60.16,60.09,60.15,9678.0,56.7345,56.7628,56.6968,56.7534,9678.0
2017-08-03 11:00:00,60.15,60.15,60.11,60.13,5089.0,56.7534,56.7534,56.7157,56.7345,5089.0
2017-08-03 11:05:00,60.14,60.15,60.13,60.14,2800.0,56.744,56.7534,56.7345,56.744,2800.0
2017-08-03 11:10:00,60.13,60.15,60.13,60.14,3750.0,56.7345,56.7534,56.7345,56.744,3750.0
2017-08-03 11:15:00,60.13,60.15,60.12,60.12,6630.0,56.7345,56.7534,56.7251,56.7251,6630.0
2017-08-03 11:20:00,60.12,60.12,60.09,60.09,3500.0,56.7251,56.7251,56.6968,56.6968,3500.0
2017-08-03 11:25:00,60.09,60.12,60.09,60.12,2300.0,56.6968,56.7251,56.6968,56.7251,2300.0
2017-08-03 11:30:00,60.12,60.15,60.1,60.13,4510.0,56.7251,56.7534,56.7062,56.7345,4510.0
2017-08-03 11:35:00,60.13,60.17,60.12,60.13,3814.0,56.7345,56.7723,56.7251,56.7345,3814.0
2017-08-03 11:40:00,60.13,60.15,60.12,60.14,8459.0,56.7345,56.7534,56.7251,56.744,8459.0
2017-08-03 11:45:00,60.14,60.14,60.11,60.12,9605.0,56.744,56.744,56.7157,56.7251,9605.0
2017-08-03 11:50:00,60.13,60.16,60.12,60.16,2200.0,56.7345,56.7628,56.7251,56.7628,2200.0
2017-08-03 11:55:00,60.16,60.16,60.14,60.15,5266.0,56.7628,56.7628,56.744,56.7534,5266.0
2017-08-03 12:00:00,60.16,60.17,60.14,60.14,4194.0,56.7628,56.7723,56.744,56.744,4194.0
2017-08-03 12:05:00,60.15,60.18,60.15,60.17,2743.0,56.7534,56.7817,56.7534,56.7723,2743.0
2017-08-03 12:10:00,60.16,60.17,60.14,60.17,3803.0,56.7628,56.7723,56.744,56.7723,3803.0
2017-08-03 12:15:00,60.16,60.21,60.16,60.2,4330.0,56.7628,56.81,56.7628,56.8006,4330.0
2017-08-03 12:20:00,60.2,60.2,60.18,60.18,7315.0,56.8006,56.8006,56.7817,56.7817,7315.0
2017-08-03 12:25:00,60.19,60.2,60.17,60.19,2193.0,56.7911,56.8006,56.7723,56.7911,2193.0
2017-08-03 12:30:00,60.2,60.2,60.17,60.19,1946.0,56.8006,56.8006,56.7723,56.7911,1946.0
2017-08-03 12:35:00,60.19,60.21,60.19,60.2,3496.0,56.7911,56.81,56.7911,56.8006,3496.0
2017-08-03 12:40:00,60.2,60.21,60.18,60.19,4867.0,56.8006,56.81,56.7817,56.7911,4867.0
2017-08-03 12:45:00,60.2,60.2,60.18,60.19,1700.0,56.8006,56.8006,56.7817,56.7911,1700.0
2017-08-03 12:50:00,60.2,60.22,60.18,60.22,3316.0,56.8006,56.8194,56.7817,56.8194,3316.0
2017-08-03 12:55:00,60.21,60.22,60.18,60.22,4070.0,56.81,56.8194,56.7817,56.8194,4070.0
2017-08-03 13:00:00,60.23,60.24,60.22,60.23,4209.0,56.8289,56.8383,56.8194,56.8289,4209.0
2017-08-03 13:05:00,60.23,60.25,60.23,60.23,1550.0,56.8289,56.8477,56.8289,56.8289,1550.0
2017-08-03 13:10:00,60.23,60.26,60.23,60.24,5955.0,56.8289,56.8572,56.8289,56.8383,5955.0
2017-08-03 13:15:00,60.23,60.28,60.22,60.26,7882.0,56.8289,56.8761,56.8194,56.8572,7882.0
2017-08-03 13:20:00,60.26,60.26,60.24,60.24,2296.0,56.8572,56.8572,56.8383,56.8383,2296.0
2017-08-03 13:25:00,60.23,60.23,60.2,60.21,6320.0,56.8289,56.8289,56.8006,56.81,6320.0
2017-08-03 13:30:00,60.2,60.22,60.19,60.22,3144.0,56.8006,56.8194,56.7911,56.8194,3144.0
2017-08-03 13:35:00,60.22,60.26,60.22,60.24,4443.0,56.8194,56.8572,56.8194,56.8383,4443.0
2017-08-03 13:40:00,60.25,60.29,60.25,60.29,3707.0,56.8477,56.8855,56.8477,56.8855,3707.0
2017-08-03 13:45:00,60.3,60.33,60.29,60.33,2098.0,56.8949,56.9232,56.8855,56.9232,2098.0
2017-08-03 13:50:00,60.33,60.37,60.33,60.35,9092.0,56.9232,56.961,56.9232,56.9421,9092.0
2017-08-03 13:55:00,60.35,60.37,60.34,60.37,6837.0,56.9421,56.961,56.9327,56.961,6837.0
2017-08-03 14:00:00,60.37,60.38,60.36,60.37,3524.0,56.961,56.9704,56.9515,56.961,3524.0
2017-08-03 14:05:00,60.37,60.38,60.36,60.36,2835.0,56.961,56.9704,56.9515,56.9515,2835.0
2017-08-03 14:10:00,60.38,60.38,60.32,60.33,6761.0,56.9704,56.9704,56.9138,56.9232,6761.0
2017-08-03 14:15:00,60.32,60.33,60.3,60.32,3376.0,56.9138,56.9232,56.8949,56.9138,3376.0
2017-08-03 14:20:00,60.32,60.38,60.32,60.37,4444.0,56.9138,56.9704,56.9138,56.961,4444.0
2017-08-03 14:25:00,60.39,60.44,60.39,60.44,3918.0,56.9798,57.027,56.9798,57.027,3918.0
2017-08-03 14:30:00,60.42,60.44,60.41,60.42,6148.0,57.0081,57.027,56.9987,57.0081,6148.0
2017-08-03 14:35:00,60.42,60.43,60.4,60.4,4736.0,57.0081,57.0176,56.9893,56.9893,4736.0
2017-08-03 14:40:00,60.39,60.41,60.36,60.37,3588.0,56.9798,56.9987,56.9515,56.961,3588.0
2017-08-03 14:45:00,60.37,60.37,60.33,60.34,10408.0,56.961,56.961,56.9232,56.9327,10408.0
2017-08-03 14:50:00,60.33,60.33,60.29,60.3,5400.0,56.9232,56.9232,56.8855,56.8949,5400.0
2017-08-03 14:55:00,60.31,60.32,60.29,60.3,6000.0,56.9044,56.9138,56.8855,56.8949,6000.0
2017-08-03 15:00:00,60.31,60.33,60.29,60.29,8571.0,56.9044,56.9232,56.8855,56.8855,8571.0
2017-08-03 15:05:00,60.29,60.3,60.26,60.26,14378.0,56.8855,56.8949,56.8572,56.8572,14378.0
2017-08-03 15:10:00,60.27,60.29,60.26,60.29,9307.0,56.8666,56.8855,56.8572,56.8855,9307.0
2017-08-03 15:15:00,60.29,60.36,60.29,60.34,11388.0,56.8855,56.9515,56.8855,56.9327,11388.0
2017-08-03 15:20:00,60.33,60.35,60.32,60.35,7232.0,56.9232,56.9421,56.9138,56.9421,7232.0
2017-08-03 15:25:00,60.35,60.35,60.32,60.33,7860.0,56.9421,56.9421,56.9138,56.9232,7860.0
2017-08-03 15:30:00,60.34,60.38,60.22,60.28,26986.0,56.9327,56.9704,56.8194,56.8761,26986.0
2017-08-03 15:35:00,60.27,60.31,60.25,60.3,15898.0,56.8666,56.9044,56.8477,56.8949,15898.0
2017-08-03 15:40:00,60.29,60.35,60.29,60.35,20984.0,56.8855,56.9421,56.8855,56.9421,20984.0
2017-08-03 15:45:00,60.35,60.38,60.28,60.29,67324.0,56.9421,56.9704,56.8761,56.8855,67324.0
2017-08-03 15:50:00,60.29,60.3,60.23,60.23,72680.0,56.8855,56.8949,56.8289,56.8289,72680.0
2017-08-03 15:55:00,60.24,60.36,60.24,60.33,132725.0,56.8383,56.9515,56.8383,56.9232,132725.0
2017-08-04 09:30:00,60.52,60.74,60.5,60.61,25848.0,57.1025,57.3101,57.0836,57.1874,25848.0
2017-08-04 09:35:00,60.52,60.52,60.34,60.35,5200.0,57.1025,57.1025,56.9327,56.9421,5200.0
2017-08-04 09:40:00,60.32,60.34,60.24,60.31,4753.0,56.9138,56.9327,56.8383,56.9044,4753.0
2017-08-04 09:45:00,60.34,60.39,60.3,60.36,2617.0,56.9327,56.9798,56.8949,56.9515,2617.0
2017-08-04 09:50:00,60.37,60.39,60.34,60.37,3140.0,56.961,56.9798,56.9327,56.961,3140.0
2017-08-04 09:55:00,60.36,60.38,60.22,60.22,3323.0,56.9515,56.9704,56.8194,56.8194,3323.0
2017-08-04 10:00:00,60.22,60.23,60.13,60.14,5525.0,56.8194,56.8289,56.7345,56.744,5525.0
2017-08-04 10:05:00,60.13,60.15,60.04,60.05,9020.0,56.7345,56.7534,56.6496,56.659,9020.0
2017-08-04 10:10:00,60.05,60.09,60.01,60.01,10149.0,56.659,56.6968,56.6213,56.6213,10149.0
2017-08-04 10:15:00,60.02,60.07,60.02,60.07,11864.0,56.6307,56.6779,56.6307,56.6779,11864.0
2017-08-04 10:20:00,60.07,60.07,60.01,60.03,9395.0,56.6779,56.6779,56.6213,56.6402,9395.0
2017-08-04 10:25:00,60.02,60.19,60.01,60.19,12114.0,56.6307,56.7911,56.6213,56.7911,12114.0
2017-08-04 10:30:00,60.16,60.24,60.15,60.24,11294.0,56.7628,56.8383,56.7534,56.8383,11294.0
2017-08-04 10:35:00,60.23,60.33,60.23,60.3,11963.0,56.8289,56.9232,56.8289,56.8949,11963.0
2017-08-04 10:40:00,60.32,60.41,60.32,60.41,6442.0,56.9138,56.9987,56.9138,56.9987,6442.0
2017-08-04 10:45:00,60.38,60.4,60.37,60.37,2787.0,56.9704,56.9893,56.961,56.961,2787.0
2017-08-04 10:50:00,60.38,60.38,60.26,60.26,6838.0,56.9704,56.9704,56.8572,56.8572,6838.0
2017-08-04 10:55:00,60.27,60.29,60.26,60.29,3600.0,56.8666,56.8855,56.8572,56.8855,3600.0
2017-08-04 11:00:00,60.27,60.29,60.19,60.19,8509.0,56.8666,56.8855,56.7911,56.7911,8509.0
2017-08-04 11:05:00,60.2,60.21,60.15,60.15,3900.0,56.8006,56.81,56.7534,56.7534,3900.0
2017-08-04 11:10:00,60.14,60.19,60.14,60.18,4669.0,56.744,56.7911,56.744,56.7817,4669.0
2017-08-04 11:15:00,60.18,60.23,60.17,60.22,3887.0,56.7817,56.8289,56.7723,56.8194,3887.0
2017-08-04 11:20:00,60.23,60.23,60.18,60.19,3800.0,56.8289,56.8289,56.7817,56.7911,3800.0
2017-08-04 11:25:00,60.2,60.2,60.14,60.14,4312.0,56.8006,56.8006,56.744,56.744,4312.0
2017-08-04 11:30:00,60.16,60.21,60.16,60.19,5730.0,56.7628,56.81,56.7628,56.7911,5730.0
2017-08-04 11:35:00,60.17,60.19,60.17,60.18,2400.0,56.7723,56.7911,56.7723,56.7817,2400.0
2017-08-04 11:40:00,60.18,60.22,60.18,60.2,1731.0,56.7817,56.8194,56.7817,56.8006,1731.0
2017-08-04 11:45:00,60.21,60.28,60.2,60.26,6522.0,56.81,56.8761,56.8006,56.8572,6522.0
2017-08-04 11:50:00,60.27,60.29,60.26,60.26,1870.0,56.8666,56.8855,56.8572,56.8572,1870.0
2017-08-04 11:55:00,60.25,60.28,60.22,60.28,3749.0,56.8477,56.8761,56.8194,56.8761,3749.0
2017-08-04 12:00:00,60.27,60.27,60.18,60.2,3700.0,56.8666,56.8666,56.7817,56.8006,3700.0
2017-08-04 12:05:00,60.18,60.19,60.14,60.19,4645.0,56.7817,56.7911,56.744,56.7911,4645.0
2017-08-04 12:10:00,60.18,60.18,60.13,60.14,6300.0,56.7817,56.7817,56.7345,56.744,6300.0
2017-08-04 12:15:00,60.15,60.16,60.14,60.15,2400.0,56.7534,56.7628,56.744,56.7534,2400.0
2017-08-04 12:20:00,60.14,60.16,60.14,60.15,1690.0,56.744,56.7628,56.744,56.7534,1690.0
2017-08-04 12:25:00,60.15,60.16,60.11,60.14,4516.0,56.7534,56.7628,56.7157,56.744,4516.0
2017-08-04 12:30:00,60.12,60.13,60.11,60.11,900.0,56.7251,56.7345,56.7157,56.7157,900.0
2017-08-04 12:35:00,60.12,60.14,60.1,60.13,4761.0,56.7251,56.744,56.7062,56.7345,4761.0
2017-08-04 12:40:00,60.13,60.13,60.12,60.12,608.0,56.7345,56.7345,56.7251,56.7251,608.0
2017-08-04 12:45:00,60.12,60.13,60.12,60.13,3911.0,56.7251,56.7345,56.7251,56.7345,3911.0
2017-08-04 12:50:00,60.13,60.15,60.12,60.13,2754.0,56.7345,56.7534,56.7251,56.7345,2754.0
2017-08-04 12:55:00,60.15,60.18,60.15,60.15,4354.0,56.7534,56.7817,56.7534,56.7534,4354.0
2017-08-04 13:00:00,60.14,60.16,60.14,60.16,2071.0,56.744,56.7628,56.744,56.7628,2071.0
2017-08-04 13:05:00,60.17,60.17,60.15,60.16,538.0,56.7723,56.7723,56.7534,56.7628,538.0
2017-08-04 13:10:00,60.15,60.18,60.15,60.18,1880.0,56.7534,56.7817,56.7534,56.7817,1880.0
2017-08-04 13:15:00,60.18,60.18,60.16,60.16,2616.0,56.7817,56.7817,56.7628,56.7628,2616.0
2017-08-04 13:20:00,60.16,60.18,60.16,60.16,2604.0,56.7628,56.7817,56.7628,56.7628,2604.0
2017-08-04 13:25:00,60.17,60.17,60.17,60.17,800.0,56.7723,56.7723,56.7723,56.7723,800.0
2017-08-04 13:30:00,60.16,60.2,60.16,60.2,4311.0,56.7628,56.8006,56.7628,56.8006,4311.0
2017-08-04 13:35:00,60.2,60.21,60.18,60.18,3244.0,56.8006,56.81,56.7817,56.7817,3244.0
2017-08-04 13:40:00,60.19,60.2,60.18,60.19,3779.0,56.7911,56.8006,56.7817,56.7911,3779.0
2017-08-04 13:45:00,60.18,60.21,60.18,60.2,3589.0,56.7817,56.81,56.7817,56.8006,3589.0
2017-08-04 13:50:00,60.2,60.2,60.18,60.19,5571.0,56.8006,56.8006,56.7817,56.7911,5571.0
2017-08-04 13:55:00,60.19,60.2,60.18,60.19,3302.0,56.7911,56.8006,56.7817,56.7911,3302.0
2017-08-04 14:00:00,60.18,60.2,60.14,60.16,5863.0,56.7817,56.8006,56.744,56.7628,5863.0
2017-08-04 14:05:00,60.16,60.16,60.15,60.15,2517.0,56.7628,56.7628,56.7534,56.7534,2517.0
2017-08-04 14:10:00,60.16,60.19,60.16,60.19,4971.0,56.7628,56.7911,56.7628,56.7911,4971.0
2017-08-04 14:15:00,60.18,60.18,60.15,60.15,1476.0,56.7817,56.7817,56.7534,56.7534,1476.0
2017-08-04 14:20:00,60.15,60.16,60.14,60.14,3274.0,56.7534,56.7628,56.744,56.744,3274.0
2017-08-04 14:25:00,60.14,60.15,60.13,60.13,4101.0,56.744,56.7534,56.7345,56.7345,4101.0
2017-08-04 14:30:00,60.14,60.14,60.11,60.13,5347.0,56.744,56.744,56.7157,56.7345,5347.0
2017-08-04 14:35:00,60.13,60.18,60.13,60.17,11987.0,56.7345,56.7817,56.7345,56.7723,11987.0
2017-08-04 14:40:00,60.18,60.18,60.16,60.16,3400.0,56.7817,56.7817,56.7628,56.7628,3400.0
2017-08-04 14:45:00,60.16,60.18,60.15,60.15,5427.0,56.7628,56.7817,56.7534,56.7534,5427.0
2017-08-04 14:50:00,60.15,60.17,60.15,60.16,6973.0,56.7534,56.7723,56.7534,56.7628,6973.0
2017-08-04 14:55:00,60.17,60.17,60.14,60.14,1656.0,56.7723,56.7723,56.744,56.744,1656.0
2017-08-04 15:00:00,60.13,60.17,60.13,60.16,7712.0,56.7345,56.7723,56.7345,56.7628,7712.0
2017-08-04 15:05:00,60.16,60.16,60.14,60.15,7953.0,56.7628,56.7628,56.744,56.7534,7953.0
2017-08-04 15:10:00,60.15,60.15,60.12,60.13,8676.0,56.7534,56.7534,56.7251,56.7345,8676.0
2017-08-04 15:15:00,60.12,60.14,60.11,60.11,9129.0,56.7251,56.744,56.7157,56.7157,9129.0
2017-08-04 15:20:00,60.11,60.14,60.11,60.13,9517.0,56.7157,56.744,56.7157,56.7345,9517.0
2017-08-04 15:25:00,60.13,60.15,60.13,60.13,15376.0,56.7345,56.7534,56.7345,56.7345,15376.0
2017-08-04 15:30:00,60.13,60.13,60.1,60.1,13500.0,56.7345,56.7345,56.7062,56.7062,13500.0
2017-08-04 15:35:00,60.09,60.1,60.07,60.07,11675.0,56.6968,56.7062,56.6779,56.6779,11675.0
2017-08-04 15:40:00,60.06,60.08,60.04,60.04,20832.0,56.6685,56.6873,56.6496,56.6496,20832.0
2017-08-04 15:45:00,60.04,60.1,60.02,60.1,39497.0,56.6496,56.7062,56.6307,56.7062,39497.0
2017-08-04 15:50:00,60.1,60.12,60.09,60.12,17727.0,56.7062,56.7251,56.6968,56.7251,17727.0
2017-08-04 15:55:00,60.11,60.16,60.11,60.12,87153.0,56.7157,56.7628,56.7157,56.7251,87153.0
2017-08-07 09:30:00,60.16,60.22,60.0,60.2,11971.0,56.7628,56.8194,56.6119,56.8006,11971.0
2017-08-07 09:35:00,60.21,60.25,60.15,60.22,4859.0,56.81,56.8477,56.7534,56.8194,4859.0
2017-08-07 09:40:00,60.22,60.22,60.12,60.13,8249.0,56.8194,56.8194,56.7251,56.7345,8249.0
2017-08-07 09:45:00,60.13,60.14,60.08,60.08,2357.0,56.7345,56.744,56.6873,56.6873,2357.0
2017-08-07 09:50:00,60.07,60.15,60.07,60.14,4733.0,56.6779,56.7534,56.6779,56.744,4733.0
2017-08-07 09:55:00,60.15,60.24,60.14,60.21,23384.0,56.7534,56.8383,56.744,56.81,23384.0
2017-08-07 10:00:00,60.2,60.21,60.13,60.17,6806.0,56.8006,56.81,56.7345,56.7723,6806.0
2017-08-07 10:05:00,60.17,60.17,60.11,60.13,10219.0,56.7723,56.7723,56.7157,56.7345,10219.0
2017-08-07 10:10:00,60.14,60.21,60.13,60.17,7421.0,56.744,56.81,56.7345,56.7723,7421.0
2017-08-07 10:15:00,60.17,60.19,60.13,60.15,6502.0,56.7723,56.7911,56.7345,56.7534,6502.0
2017-08-07 10:20:00,60.14,60.18,60.13,60.17,7934.0,56.744,56.7817,56.7345,56.7723,7934.0
2017-08-07 10:25:00,60.16,60.18,60.14,60.14,7667.0,56.7628,56.7817,56.744,56.744,7667.0
2017-08-07 10:30:00,60.15,60.16,60.14,60.14,1304.0,56.7534,56.7628,56.744,56.744,1304.0
2017-08-07 10:35:00,60.15,60.16,60.14,60.15,3786.0,56.7534,56.7628,56.744,56.7534,3786.0
2017-08-07 10:40:00,60.15,60.22,60.14,60.21,7602.0,56.7534,56.8194,56.744,56.81,7602.0
2017-08-07 10:45:00,60.21,60.23,60.19,60.19,11204.0,56.81,56.8289,56.7911,56.7911,11204.0
2017-08-07 10:50:00,60.2,60.22,60.19,60.21,6390.0,56.8006,56.8194,56.7911,56.81,6390.0
2017-08-07 10:55:00,60.2,60.23,60.19,60.21,9669.0,56.8006,56.8289,56.7911,56.81,9669.0
2017-08-07 11:00:00,60.2,60.27,60.2,60.25,4192.0,56.8006,56.8666,56.8006,56.8477,4192.0
2017-08-07 11:05:00,60.26,60.29,60.26,60.28,2672.0,56.8572,56.8855,56.8572,56.8761,2672.0
2017-08-07 11:10:00,60.29,60.29,60.25,60.29,5597.0,56.8855,56.8855,56.8477,56.8855,5597.0
2017-08-07 11:15:00,60.29,60.42,60.27,60.39,16534.0,56.8855,57.0081,56.8666,56.9798,16534.0
2017-08-07 11:20:00,60.4,60.4,60.33,60.39,5833.0,56.9893,56.9893,56.9232,56.9798,5833.0
2017-08-07 11:25:00,60.4,60.47,60.4,60.43,3253.0,56.9893,57.0553,56.9893,57.0176,3253.0
2017-08-07 11:30:00,60.42,60.43,60.4,60.41,3107.0,57.0081,57.0176,56.9893,56.9987,3107.0
2017-08-07 11:35:00,60.4,60.44,60.4,60.42,3612.0,56.9893,57.027,56.9893,57.0081,3612.0
2017-08-07 11:40:00,60.43,60.43,60.39,60.4,2900.0,57.0176,57.0176,56.9798,56.9893,2900.0
2017-08-07 11:45:00,60.4,60.46,60.39,60.45,2300.0,56.9893,57.0459,56.9798,57.0365,2300.0
2017-08-07 11:50:00,60.47,60.5,60.44,60.44,5380.0,57.0553,57.0836,57.027,57.027,5380.0
2017-08-07 11:55:00,60.43,60.44,60.41,60.43,3209.0,57.0176,57.027,56.9987,57.0176,3209.0
2017-08-07 12:00:00,60.42,60.46,60.42,60.46,1100.0,57.0081,57.0459,57.0081,57.0459,1100.0
2017-08-07 12:05:00,60.46,60.5,60.46,60.49,5629.0,57.0459,57.0836,57.0459,57.0742,5629.0
2017-08-07 12:10:00,60.48,60.52,60.48,60.52,1600.0,57.0648,57.1025,57.0648,57.1025,1600.0
2017-08-07 12:15:00,60.52,60.52,60.5,60.51,2505.0,57.1025,57.1025,57.0836,57.0931,2505.0
2017-08-07 12:20:00,60.53,60.55,60.52,60.54,1920.0,57.1119,57.1308,57.1025,57.1214,1920.0
2017-08-07 12:25:00,60.55,60.55,60.52,60.54,2750.0,57.1308,57.1308,57.1025,57.1214,2750.0
2017-08-07 12:30:00,60.53,60.56,60.53,60.54,3500.0,57.1119,57.1402,57.1119,57.1214,3500.0
2017-08-07 12:35:00,60.53,60.54,60.52,60.52,3000.0,57.1119,57.1214,57.1025,57.1025,3000.0
2017-08-07 12:40:00,60.52,60.56,60.52,60.56,1946.0,57.1025,57.1402,57.1025,57.1402,1946.0
2017-08-07 12:45:00,60.55,60.6,60.55,60.6,4049.0,57.1308,57.178,57.1308,57.178,4049.0
2017-08-07 12:50:00,60.6,60.6,60.58,60.59,2900.0,57.178,57.178,57.1591,57.1685,2900.0
2017-08-07 12:55:00,60.58,60.64,60.58,60.64,7023.0,57.1591,57.2157,57.1591,57.2157,7023.0
2017-08-07 13:00:00,60.63,60.68,60.62,60.66,6660.0,57.2063,57.2535,57.1969,57.2346,6660.0
2017-08-07 13:05:00,60.65,60.66,60.62,60.62,3500.0,57.2252,57.2346,57.1969,57.1969,3500.0
2017-08-07 13:10:00,60.63,60.69,60.63,60.67,7186.0,57.2063,57.2629,57.2063,57.244,7186.0
2017-08-07 13:15:00,60.67,60.68,60.66,60.67,3122.0,57.244,57.2535,57.2346,57.244,3122.0
2017-08-07 13:20:00,60.67,60.73,60.67,60.73,10265.0,57.244,57.3006,57.244,57.3006,10265.0
2017-08-07 13:25:00,60.73,60.89,60.72,60.82,26086.0,57.3006,57.4516,57.2912,57.3856,26086.0
2017-08-07 13:30:00,60.84,60.86,60.82,60.84,9902.0,57.4044,57.4233,57.3856,57.4044,9902.0
2017-08-07 13:35:00,60.83,60.84,60.8,60.81,8800.0,57.395,57.4044,57.3667,57.3761,8800.0
2017-08-07 13:40:00,60.8,60.81,60.8,60.81,2600.0,57.3667,57.3761,57.3667,57.3761,2600.0
2017-08-07 13:45:00,60.81,60.81,60.8,60.81,3666.0,57.3761,57.3761,57.3667,57.3761,3666.0
2017-08-07 13:50:00,60.81,60.81,60.76,60.76,17405.0,57.3761,57.3761,57.3289,57.3289,17405.0
2017-08-07 13:55:00,60.75,60.75,60.73,60.75,7397.0,57.3195,57.3195,57.3006,57.3195,7397.0
2017-08-07 14:00:00,60.75,60.81,60.75,60.8,5231.0,57.3195,57.3761,57.3195,57.3667,5231.0
2017-08-07 14:05:00,60.81,60.81,60.8,60.81,1300.0,57.3761,57.3761,57.3667,57.3761,1300.0
2017-08-07 14:10:00,60.81,60.81,60.8,60.81,1500.0,57.3761,57.3761,57.3667,57.3761,1500.0
2017-08-07 14:15:00,60.8,60.81,60.77,60.78,8100.0,57.3667,57.3761,57.3384,57.3478,8100.0
2017-08-07 14:20:00,60.77,60.78,60.74,60.74,6716.0,57.3384,57.3478,57.3101,57.3101,6716.0
2017-08-07 14:25:00,60.75,60.78,60.74,60.75,6671.0,57.3195,57.3478,57.3101,57.3195,6671.0
2017-08-07 14:30:00,60.75,60.75,60.73,60.74,3014.0,57.3195,57.3195,57.3006,57.3101,3014.0
2017-08-07 14:35:00,60.73,60.81,60.73,60.8,11027.0,57.3006,57.3761,57.3006,57.3667,11027.0
2017-08-07 14:40:00,60.81,60.81,60.78,60.78,4037.0,57.3761,57.3761,57.3478,57.3478,4037.0
2017-08-07 14:45:00,60.78,60.79,60.77,60.79,5885.0,57.3478,57.3573,57.3384,57.3573,5885.0
2017-08-07 14:50:00,60.79,60.83,60.78,60.83,5001.0,57.3573,57.395,57.3478,57.395,5001.0
2017-08-07 14:55:00,60.82,60.83,60.74,60.75,7879.0,57.3856,57.395,57.3101,57.3195,7879.0
2017-08-07 15:00:00,60.75,60.75,60.7,60.71,5883.0,57.3195,57.3195,57.2723,57.2818,5883.0
2017-08-07 15:05:00,60.71,60.72,60.7,60.71,3947.0,57.2818,57.2912,57.2723,57.2818,3947.0
2017-08-07 15:10:00,60.72,60.72,60.71,60.72,3169.0,57.2912,57.2912,57.2818,57.2912,3169.0
2017-08-07 15:15:00,60.71,60.72,60.71,60.72,3500.0,57.2818,57.2912,57.2818,57.2912,3500.0
2017-08-07 15:20:00,60.72,60.72,60.64,60.65,18724.0,57.2912,57.2912,57.2157,57.2252,18724.0
2017-08-07 15:25:00,60.65,60.72,60.64,60.7,14721.0,57.2252,57.2912,57.2157,57.2723,14721.0
2017-08-07 15:30:00,60.71,60.71,60.66,60.66,15064.0,57.2818,57.2818,57.2346,57.2346,15064.0
2017-08-07 15:35:00,60.67,60.7,60.66,60.68,13231.0,57.244,57.2723,57.2346,57.2535,13231.0
2017-08-07 15:40:00,60.67,60.7,60.67,60.69,15941.0,57.244,57.2723,57.244,57.2629,15941.0
2017-08-07 15:45:00,60.7,60.78,60.7,60.78,61497.0,57.2723,57.3478,57.2723,57.3478,61497.0
2017-08-07 15:50:00,60.78,60.84,60.76,60.84,72397.0,57.3478,57.4044,57.3289,57.4044,72397.0
2017-08-07 15:55:00,60.84,60.89,60.83,60.86,137703.0,57.4044,57.4516,57.395,57.4233,137703.0
2017-08-08 09:30:00,60.67,60.76,60.5,60.69,18090.0,57.244,57.3289,57.0836,57.2629,18090.0
2017-08-08 09:35:00,60.7,60.72,60.6,60.68,17926.0,57.2723,57.2912,57.178,57.2535,17926.0
2017-08-08 09:40:00,60.7,60.74,60.6,60.66,4405.0,57.2723,57.3101,57.178,57.2346,4405.0
2017-08-08 09:45:00,60.66,60.67,60.6,60.62,5343.0,57.2346,57.244,57.178,57.1969,5343.0
2017-08-08 09:50:00,60.61,60.64,60.51,60.51,6801.0,57.1874,57.2157,57.0931,57.0931,6801.0
2017-08-08 09:55:00,60.51,60.53,60.49,60.5,4117.0,57.0931,57.1119,57.0742,57.0836,4117.0
2017-08-08 10:00:00,60.5,60.58,60.47,60.55,8425.0,57.0836,57.1591,57.0553,57.1308,8425.0
2017-08-08 10:05:00,60.56,60.58,60.54,60.58,8218.0,57.1402,57.1591,57.1214,57.1591,8218.0
2017-08-08 10:10:00,60.57,60.58,60.52,60.54,5564.0,57.1497,57.1591,57.1025,57.1214,5564.0
2017-08-08 10:15:00,60.53,60.61,60.53,60.6,8089.0,57.1119,57.1874,57.1119,57.178,8089.0
2017-08-08 10:20:00,60.6,60.6,60.59,60.59,3500.0,57.178,57.178,57.1685,57.1685,3500.0
2017-08-08 10:25:00,60.59,60.67,60.56,60.59,24113.0,57.1685,57.244,57.1402,57.1685,24113.0
2017-08-08 10:30:00,60.59,60.6,60.46,60.48,20790.0,57.1685,57.178,57.0459,57.0648,20790.0
2017-08-08 10:35:00,60.48,60.52,60.47,60.51,6537.0,57.0648,57.1025,57.0553,57.0931,6537.0
2017-08-08 10:40:00,60.5,60.5,60.48,60.5,2430.0,57.0836,57.0836,57.0648,57.0836,2430.0
2017-08-08 10:45:00,60.51,60.52,60.48,60.48,3905.0,57.0931,57.1025,57.0648,57.0648,3905.0
2017-08-08 10:50:00,60.46,60.59,60.45,60.58,10190.0,57.0459,57.1685,57.0365,57.1591,10190.0
2017-08-08 10:55:00,60.57,60.68,60.57,60.67,12078.0,57.1497,57.2535,57.1497,57.244,12078.0
2017-08-08 11:00:00,60.67,60.69,60.59,60.6,8423.0,57.244,57.2629,57.1685,57.178,8423.0
2017-08-08 11:05:00,60.59,60.63,60.58,60.63,3835.0,57.1685,57.2063,57.1591,57.2063,3835.0
2017-08-08 11:10:00,60.64,60.7,60.64,60.7,6182.0,57.2157,57.2723,57.2157,57.2723,6182.0
2017-08-08 11:15:00,60.7,60.72,60.7,60.72,5952.0,57.2723,57.2912,57.2723,57.2912,5952.0
2017-08-08 11:20:00,60.7,60.72,60.68,60.71,18475.0,57.2723,57.2912,57.2535,57.2818,18475.0
2017-08-08 11:25:00,60.72,60.85,60.71,60.84,11361.0,57.2912,57.4139,57.2818,57.4044,11361.0
2017-08-08 11:30:00,60.84,60.98,60.84,60.92,34270.0,57.4044,57.5365,57.4044,57.4799,34270.0
2017-08-08 11:35:00,60.92,60.93,60.85,60.86,3699.0,57.4799,57.4893,57.4139,57.4233,3699.0
2017-08-08 11:40:00,60.85,60.85,60.77,60.77,10532.0,57.4139,57.4139,57.3384,57.3384,10532.0
2017-08-08 11:45:00,60.77,60.79,60.71,60.75,17342.0,57.3384,57.3573,57.2818,57.3195,17342.0
2017-08-08 11:50:00,60.77,60.82,60.76,60.82,5746.0,57.3384,57.3856,57.3289,57.3856,5746.0
2017-08-08 11:55:00,60.83,60.85,60.82,60.83,4849.0,57.395,57.4139,57.3856,57.395,4849.0
2017-08-08 12:00:00,60.83,60.83,60.76,60.78,5520.0,57.395,57.395,57.3289,57.3478,5520.0
2017-08-08 12:05:00,60.79,60.79,60.73,60.74,11365.0,57.3573,57.3573,57.3006,57.3101,11365.0
2017-08-08 12:10:00,60.73,60.74,60.67,60.68,3307.0,57.3006,57.3101,57.244,57.2535,3307.0
2017-08-08 12:15:00,60.69,60.7,60.6,60.6,5366.0,57.2629,57.2723,57.178,57.178,5366.0
2017-08-08 12:20:00,60.62,60.68,60.6,60.67,6802.0,57.1969,57.2535,57.178,57.244,6802.0
2017-08-08 12:25:00,60.7,60.71,60.68,60.7,8951.0,57.2723,57.2818,57.2535,57.2723,8951.0
2017-08-08 12:30:00,60.68,60.72,60.68,60.7,9625.0,57.2535,57.2912,57.2535,57.2723,9625.0
2017-08-08 12:35:00,60.71,60.73,60.67,60.68,6283.0,57.2818,57.3006,57.244,57.2535,6283.0
2017-08-08 12:40:00,60.68,60.73,60.68,60.71,5600.0,57.2535,57.3006,57.2535,57.2818,5600.0
2017-08-08 12:45:00,60.7,60.7,60.67,60.67,5039.0,57.2723,57.2723,57.244,57.244,5039.0
2017-08-08 12:50:00,60.67,60.68,60.64,60.64,3762.0,57.244,57.2535,57.2157,57.2157,3762.0
2017-08-08 12:55:00,60.63,60.63,60.58,60.58,3606.0,57.2063,57.2063,57.1591,57.1591,3606.0
2017-08-08 13:00:00,60.59,60.59,60.56,60.56,3538.0,57.1685,57.1685,57.1402,57.1402,3538.0
2017-08-08 13:05:00,60.57,60.59,60.57,60.59,2910.0,57.1497,57.1685,57.1497,57.1685,2910.0
2017-08-08 13:10:00,60.59,60.59,60.55,60.55,1977.0,57.1685,57.1685,57.1308,57.1308,1977.0
2017-08-08 13:15:00,60.55,60.56,60.5,60.52,14114.0,57.1308,57.1402,57.0836,57.1025,14114.0
2017-08-08 13:20:00,60.53,60.58,60.52,60.57,7986.0,57.1119,57.1591,57.1025,57.1497,7986.0
2017-08-08 13:25:00,60.57,60.59,60.48,60.51,10437.0,57.1497,57.1685,57.0648,57.0931,10437.0
2017-08-08 13:30:00,60.5,60.53,60.47,60.49,4491.0,57.0836,57.1119,57.0553,57.0742,4491.0
2017-08-08 13:35:00,60.49,60.51,60.48,60.49,3923.0,57.0742,57.0931,57.0648,57.0742,3923.0
2017-08-08 13:40:00,60.49,60.5,60.47,60.47,3892.0,57.0742,57.0836,57.0553,57.0553,3892.0
2017-08-08 13:45:00,60.48,60.48,60.39,60.43,7334.0,57.0648,57.0648,56.9798,57.0176,7334.0
2017-08-08 13:50:00,60.43,60.46,60.4,60.41,7008.0,57.0176,57.0459,56.9893,56.9987,7008.0
2017-08-08 13:55:00,60.41,60.41,60.38,60.4,3300.0,56.9987,56.9987,56.9704,56.9893,3300.0
2017-08-08 14:00:00,60.4,60.4,60.34,60.36,6106.0,56.9893,56.9893,56.9327,56.9515,6106.0
2017-08-08 14:05:00,60.36,60.36,60.31,60.31,7215.0,56.9515,56.9515,56.9044,56.9044,7215.0
2017-08-08 14:10:00,60.31,60.35,60.31,60.35,4858.0,56.9044,56.9421,56.9044,56.9421,4858.0
2017-08-08 14:15:00,60.36,60.37,60.32,60.37,4862.0,56.9515,56.961,56.9138,56.961,4862.0
2017-08-08 14:20:00,60.37,60.39,60.36,60.38,4659.0,56.961,56.9798,56.9515,56.9704,4659.0
2017-08-08 14:25:00,60.39,60.39,60.34,60.35,9291.0,56.9798,56.9798,56.9327,56.9421,9291.0
2017-08-08 14:30:00,60.35,60.36,60.32,60.33,4034.0,56.9421,56.9515,56.9138,56.9232,4034.0
2017-08-08 14:35:00,60.33,60.34,60.32,60.34,3545.0,56.9232,56.9327,56.9138,56.9327,3545.0
2017-08-08 14:40:00,60.34,60.34,60.29,60.3,7388.0,56.9327,56.9327,56.8855,56.8949,7388.0
2017-08-08 14:45:00,60.3,60.32,60.28,60.28,5225.0,56.8949,56.9138,56.8761,56.8761,5225.0
2017-08-08 14:50:00,60.28,60.34,60.27,60.32,13656.0,56.8761,56.9327,56.8666,56.9138,13656.0
2017-08-08 14:55:00,60.33,60.33,60.3,60.31,18895.0,56.9232,56.9232,56.8949,56.9044,18895.0
2017-08-08 15:00:00,60.31,60.36,60.31,60.34,14942.0,56.9044,56.9515,56.9044,56.9327,14942.0
2017-08-08 15:05:00,60.34,60.35,60.32,60.34,13964.0,56.9327,56.9421,56.9138,56.9327,13964.0
2017-08-08 15:10:00,60.33,60.33,60.31,60.32,7287.0,56.9232,56.9232,56.9044,56.9138,7287.0
2017-08-08 15:15:00,60.32,60.35,60.3,60.35,12103.0,56.9138,56.9421,56.8949,56.9421,12103.0
2017-08-08 15:20:00,60.35,60.35,60.27,60.27,18567.0,56.9421,56.9421,56.8666,56.8666,18567.0
2017-08-08 15:25:00,60.26,60.3,60.21,60.25,18312.0,56.8572,56.8949,56.81,56.8477,18312.0
2017-08-08 15:30:00,60.26,60.26,60.15,60.2,23210.0,56.8572,56.8572,56.7534,56.8006,23210.0
2017-08-08 15:35:00,60.2,60.2,60.13,60.17,14517.0,56.8006,56.8006,56.7345,56.7723,14517.0
2017-08-08 15:40:00,60.17,60.19,60.15,60.15,24762.0,56.7723,56.7911,56.7534,56.7534,24762.0
2017-08-08 15:45:00,60.16,60.17,60.12,60.15,45649.0,56.7628,56.7723,56.7251,56.7534,45649.0
2017-08-08 15:50:00,60.16,60.17,60.08,60.11,40921.0,56.7628,56.7723,56.6873,56.7157,40921.0
2017-08-08 15:55:00,60.11,60.16,60.09,60.15,81062.0,56.7157,56.7628,56.6968,56.7534,81062.0
2017-08-09 09:30:00,60.07,60.1,59.85,60.1,24786.0,56.6779,56.7062,56.4703,56.7062,24786.0
2017-08-09 09:35:00,60.16,60.21,59.95,60.04,11247.0,56.7628,56.81,56.5647,56.6496,11247.0
2017-08-09 09:40:00,60.01,60.05,59.97,60.05,4148.0,56.6213,56.659,56.5836,56.659,4148.0
2017-08-09 09:45:00,60.1,60.23,60.09,60.2,7300.0,56.7062,56.8289,56.6968,56.8006,7300.0
2017-08-09 09:50:00,60.17,60.17,60.08,60.11,4091.0,56.7723,56.7723,56.6873,56.7157,4091.0
2017-08-09 09:55:00,60.13,60.22,60.13,60.19,16881.0,56.7345,56.8194,56.7345,56.7911,16881.0
2017-08-09 10:00:00,60.17,60.17,59.98,59.98,30153.0,56.7723,56.7723,56.593,56.593,30153.0
2017-08-09 10:05:00,59.97,60.01,59.96,59.97,12148.0,56.5836,56.6213,56.5741,56.5836,12148.0
2017-08-09 10:10:00,59.97,59.99,59.89,59.95,5857.0,56.5836,56.6024,56.5081,56.5647,5857.0
2017-08-09 10:15:00,59.96,59.99,59.94,59.94,6532.0,56.5741,56.6024,56.5553,56.5553,6532.0
2017-08-09 10:20:00,59.93,59.94,59.9,59.94,6998.0,56.5458,56.5553,56.5175,56.5553,6998.0
2017-08-09 10:25:00,59.93,59.95,59.91,59.92,15712.0,56.5458,56.5647,56.5269,56.5364,15712.0
2017-08-09 10:30:00,59.92,59.98,59.92,59.98,6992.0,56.5364,56.593,56.5364,56.593,6992.0
2017-08-09 10:35:00,59.98,60.03,59.94,60.03,4815.0,56.593,56.6402,56.5553,56.6402,4815.0
2017-08-09 10:40:00,60.03,60.03,59.98,60.0,4898.0,56.6402,56.6402,56.593,56.6119,4898.0
2017-08-09 10:45:00,59.98,60.01,59.96,59.99,23196.0,56.593,56.6213,56.5741,56.6024,23196.0
2017-08-09 10:50:00,59.97,60.0,59.95,59.96,5833.0,56.5836,56.6119,56.5647,56.5741,5833.0
2017-08-09 10:55:00,59.97,59.98,59.86,59.86,13153.0,56.5836,56.593,56.4798,56.4798,13153.0
2017-08-09 11:00:00,59.86,59.87,59.8,59.86,16534.0,56.4798,56.4892,56.4232,56.4798,16534.0
2017-08-09 11:05:00,59.85,59.88,59.81,59.88,7314.0,56.4703,56.4986,56.4326,56.4986,7314.0
2017-08-09 11:10:00,59.88,59.9,59.81,59.84,6521.0,56.4986,56.5175,56.4326,56.4609,6521.0
2017-08-09 11:15:00,59.84,59.87,59.84,59.84,6909.0,56.4609,56.4892,56.4609,56.4609,6909.0
2017-08-09 11:20:00,59.84,59.86,59.81,59.84,5053.0,56.4609,56.4798,56.4326,56.4609,5053.0
2017-08-09 11:25:00,59.85,59.85,59.79,59.82,10290.0,56.4703,56.4703,56.4137,56.442,10290.0
2017-08-09 11:30:00,59.8,59.82,59.78,59.79,11963.0,56.4232,56.442,56.4043,56.4137,11963.0
2017-08-09 11:35:00,59.8,59.81,59.77,59.81,9456.0,56.4232,56.4326,56.3949,56.4326,9456.0
2017-08-09 11:40:00,59.8,59.8,59.72,59.72,55520.0,56.4232,56.4232,56.3477,56.3477,55520.0
2017-08-09 11:45:00,59.72,59.8,59.72,59.8,8284.0,56.3477,56.4232,56.3477,56.4232,8284.0
2017-08-09 11:50:00,59.8,59.83,59.79,59.82,9877.0,56.4232,56.4515,56.4137,56.442,9877.0
2017-08-09 11:55:00,59.82,59.84,59.8,59.81,8700.0,56.442,56.4609,56.4232,56.4326,8700.0
2017-08-09 12:00:00,59.82,59.83,59.79,59.8,16591.0,56.442,56.4515,56.4137,56.4232,16591.0
2017-08-09 12:05:00,59.8,59.81,59.77,59.8,15492.0,56.4232,56.4326,56.3949,56.4232,15492.0
2017-08-09 12:10:00,59.79,59.81,59.78,59.79,9309.0,56.4137,56.4326,56.4043,56.4137,9309.0
2017-08-09 12:15:00,59.79,59.81,59.77,59.8,3900.0,56.4137,56.4326,56.3949,56.4232,3900.0
2017-08-09 12:20:00,59.8,59.81,59.79,59.79,12708.0,56.4232,56.4326,56.4137,56.4137,12708.0
2017-08-09 12:25:00,59.79,59.8,59.78,59.79,7450.0,56.4137,56.4232,56.4043,56.4137,7450.0
2017-08-09 12:30:00,59.79,59.82,59.78,59.8,8234.0,56.4137,56.442,56.4043,56.4232,8234.0
2017-08-09 12:35:00,59.81,59.81,59.78,59.79,12320.0,56.4326,56.4326,56.4043,56.4137,12320.0
2017-08-09 12:40:00,59.8,59.8,59.78,59.8,4754.0,56.4232,56.4232,56.4043,56.4232,4754.0
2017-08-09 12:45:00,59.8,59.8,59.73,59.73,30571.0,56.4232,56.4232,56.3571,56.3571,30571.0
2017-08-09 12:50:00,59.74,59.74,59.7,59.72,11434.0,56.3665,56.3665,56.3288,56.3477,11434.0
2017-08-09 12:55:00,59.72,59.72,59.66,59.67,7556.0,56.3477,56.3477,56.2911,56.3005,7556.0
2017-08-09 13:00:00,59.67,59.72,59.66,59.7,17891.0,56.3005,56.3477,56.2911,56.3288,17891.0
2017-08-09 13:05:00,59.7,59.71,59.69,59.7,9200.0,56.3288,56.3382,56.3194,56.3288,9200.0
2017-08-09 13:10:00,59.7,59.7,59.67,59.67,8065.0,56.3288,56.3288,56.3005,56.3005,8065.0
2017-08-09 13:15:00,59.67,59.69,59.63,59.63,13111.0,56.3005,56.3194,56.2628,56.2628,13111.0
2017-08-09 13:20:00,59.64,59.66,59.63,59.65,9724.0,56.2722,56.2911,56.2628,56.2816,9724.0
2017-08-09 13:25:00,59.65,59.65,59.63,59.63,7161.0,56.2816,56.2816,56.2628,56.2628,7161.0
2017-08-09 13:30:00,59.62,59.64,59.62,59.63,2320.0,56.2533,56.2722,56.2533,56.2628,2320.0
2017-08-09 13:35:00,59.63,59.63,59.6,59.6,14663.0,56.2628,56.2628,56.2345,56.2345,14663.0
2017-08-09 13:40:00,59.59,59.61,59.55,59.55,19169.0,56.225,56.2439,56.1873,56.1873,19169.0
2017-08-09 13:45:00,59.56,59.56,59.54,59.56,11541.0,56.1967,56.1967,56.1778,56.1967,11541.0
2017-08-09 13:50:00,59.56,59.57,59.55,59.56,2300.0,56.1967,56.2061,56.1873,56.1967,2300.0
2017-08-09 13:55:00,59.57,59.57,59.54,59.55,7240.0,56.2061,56.2061,56.1778,56.1873,7240.0
2017-08-09 14:00:00,59.56,59.6,59.56,59.59,8026.0,56.1967,56.2345,56.1967,56.225,8026.0
2017-08-09 14:05:00,59.58,59.6,59.54,59.55,15438.0,56.2156,56.2345,56.1778,56.1873,15438.0
2017-08-09 14:10:00,59.54,59.57,59.52,59.54,9856.0,56.1778,56.2061,56.159,56.1778,9856.0
2017-08-09 14:15:00,59.54,59.58,59.53,59.56,8483.0,56.1778,56.2156,56.1684,56.1967,8483.0
2017-08-09 14:20:00,59.55,59.56,59.51,59.52,36649.0,56.1873,56.1967,56.1495,56.159,36649.0
2017-08-09 14:25:00,59.51,59.53,59.49,59.53,22266.0,56.1495,56.1684,56.1307,56.1684,22266.0
2017-08-09 14:30:00,59.53,59.53,59.45,59.47,45853.0,56.1684,56.1684,56.0929,56.1118,45853.0
2017-08-09 14:35:00,59.47,59.48,59.43,59.45,22934.0,56.1118,56.1212,56.0741,56.0929,22934.0
2017-08-09 14:40:00,59.45,59.49,59.44,59.48,30608.0,56.0929,56.1307,56.0835,56.1212,30608.0
2017-08-09 14:45:00,59.48,59.48,59.38,59.41,56154.0,56.1212,56.1212,56.0269,56.0552,56154.0
2017-08-09 14:50:00,59.42,59.46,59.39,59.41,29824.0,56.0646,56.1024,56.0363,56.0552,29824.0
2017-08-09 14:55:00,59.41,59.44,59.4,59.43,20034.0,56.0552,56.0835,56.0457,56.0741,20034.0
2017-08-09 15:00:00,59.41,59.45,59.38,59.41,53037.0,56.0552,56.0929,56.0269,56.0552,53037.0
2017-08-09 15:05:00,59.41,59.49,59.39,59.47,23272.0,56.0552,56.1307,56.0363,56.1118,23272.0
2017-08-09 15:10:00,59.48,59.48,59.42,59.44,28392.0,56.1212,56.1212,56.0646,56.0835,28392.0
2017-08-09 15:15:00,59.45,59.55,59.44,59.51,30020.0,56.0929,56.1873,56.0835,56.1495,30020.0
2017-08-09 15:20:00,59.52,59.52,59.48,59.5,24941.0,56.159,56.159,56.1212,56.1401,24941.0
2017-08-09 15:25:00,59.5,59.51,59.47,59.51,24110.0,56.1401,56.1495,56.1118,56.1495,24110.0
2017-08-09 15:30:00,59.51,59.51,59.4,59.44,39258.0,56.1495,56.1495,56.0457,56.0835,39258.0
2017-08-09 15:35:00,59.43,59.46,59.4,59.44,82808.0,56.0741,56.1024,56.0457,56.0835,82808.0
2017-08-09 15:40:00,59.44,59.57,59.44,59.55,57607.0,56.0835,56.2061,56.0835,56.1873,57607.0
2017-08-09 15:45:00,59.56,59.64,59.54,59.64,61884.0,56.1967,56.2722,56.1778,56.2722,61884.0
2017-08-09 15:50:00,59.64,59.67,59.63,59.64,36759.0,56.2722,56.3005,56.2628,56.2722,36759.0
2017-08-09 15:55:00,59.65,59.68,59.63,59.65,91467.0,56.2816,56.3099,56.2628,56.2816,91467.0
2017-08-10 09:30:00,59.35,59.45,59.16,59.4,20586.0,55.9986,56.0929,55.8193,56.0457,20586.0
2017-08-10 09:35:00,59.39,59.5,59.34,59.48,9278.0,56.0363,56.1401,55.9891,56.1212,9278.0
2017-08-10 09:40:00,59.47,59.47,59.34,59.4,10607.0,56.1118,56.1118,55.9891,56.0457,10607.0
2017-08-10 09:45:00,59.4,59.42,59.35,59.4,11434.0,56.0457,56.0646,55.9986,56.0457,11434.0
2017-08-10 09:50:00,59.4,59.48,59.38,59.45,17635.0,56.0457,56.1212,56.0269,56.0929,17635.0
2017-08-10 09:55:00,59.45,59.45,59.39,59.39,10113.0,56.0929,56.0929,56.0363,56.0363,10113.0
2017-08-10 10:00:00,59.4,59.42,59.36,59.36,12567.0,56.0457,56.0646,56.008,56.008,12567.0
2017-08-10 10:05:00,59.35,59.37,59.26,59.35,6564.0,55.9986,56.0174,55.9137,55.9986,6564.0
2017-08-10 10:10:00,59.34,59.36,59.3,59.32,8727.0,55.9891,56.008,55.9514,55.9703,8727.0
2017-08-10 10:15:00,59.33,59.34,59.23,59.23,13232.0,55.9797,55.9891,55.8853,55.8853,13232.0
2017-08-10 10:20:00,59.21,59.25,59.2,59.2,37804.0,55.8665,55.9042,55.857,55.857,37804.0
2017-08-10 10:25:00,59.21,59.21,59.12,59.16,20014.0,55.8665,55.8665,55.7816,55.8193,20014.0
2017-08-10 10:30:00,59.16,59.18,59.09,59.1,14846.0,55.8193,55.8382,55.7533,55.7627,14846.0
2017-08-10 10:35:00,59.1,59.1,58.98,59.01,29270.0,55.7627,55.7627,55.6495,55.6778,29270.0
2017-08-10 10:40:00,58.99,59.03,58.99,59.01,20992.0,55.6589,55.6966,55.6589,55.6778,20992.0
2017-08-10 10:45:00,59.0,59.02,58.92,58.93,24838.0,55.6683,55.6872,55.5929,55.6023,24838.0
2017-08-10 10:50:00,58.95,58.95,58.85,58.9,17408.0,55.6212,55.6212,55.5268,55.574,17408.0
2017-08-10 10:55:00,58.91,58.98,58.83,58.83,20199.0,55.5834,55.6495,55.5079,55.5079,20199.0
2017-08-10 11:00:00,58.84,58.86,58.8,58.8,25550.0,55.5174,55.5362,55.4796,55.4796,25550.0
2017-08-10 11:05:00,58.81,58.89,58.81,58.88,27820.0,55.4891,55.5645,55.4891,55.5551,27820.0
2017-08-10 11:10:00,58.87,58.88,58.79,58.8,21974.0,55.5457,55.5551,55.4702,55.4796,21974.0
2017-08-10 11:15:00,58.8,58.8,58.71,58.75,36226.0,55.4796,55.4796,55.3947,55.4325,36226.0
2017-08-10 11:20:00,58.74,58.75,58.67,58.67,46868.0,55.423,55.4325,55.357,55.357,46868.0
2017-08-10 11:25:00,58.66,58.74,58.64,58.65,54450.0,55.3475,55.423,55.3287,55.3381,54450.0
2017-08-10 11:30:00,58.66,58.67,58.63,58.64,58331.0,55.3475,55.357,55.3192,55.3287,58331.0
2017-08-10 11:35:00,58.64,58.65,58.59,58.61,42062.0,55.3287,55.3381,55.2815,55.3004,42062.0
2017-08-10 11:40:00,58.62,58.62,58.49,58.55,48319.0,55.3098,55.3098,55.1871,55.2437,48319.0
2017-08-10 11:45:00,58.55,58.56,58.47,58.5,21822.0,55.2437,55.2532,55.1683,55.1966,21822.0
2017-08-10 11:50:00,58.48,58.51,58.46,58.49,38892.0,55.1777,55.206,55.1588,55.1871,38892.0
2017-08-10 11:55:00,58.48,58.51,58.48,58.5,28781.0,55.1777,55.206,55.1777,55.1966,28781.0
2017-08-10 12:00:00,58.5,58.51,58.47,58.5,13464.0,55.1966,55.206,55.1683,55.1966,13464.0
2017-08-10 12:05:00,58.5,58.57,58.47,58.51,22624.0,55.1966,55.2626,55.1683,55.206,22624.0
2017-08-10 12:10:00,58.51,58.6,58.5,58.54,16986.0,55.206,55.2909,55.1966,55.2343,16986.0
2017-08-10 12:15:00,58.55,58.55,58.51,58.54,12273.0,55.2437,55.2437,55.206,55.2343,12273.0
2017-08-10 12:20:00,58.52,58.53,58.42,58.42,15035.0,55.2154,55.2249,55.1211,55.1211,15035.0
2017-08-10 12:25:00,58.43,58.43,58.37,58.37,15275.0,55.1305,55.1305,55.0739,55.0739,15275.0
2017-08-10 12:30:00,58.39,58.39,58.27,58.28,40539.0,55.0928,55.0928,54.9796,54.989,40539.0
2017-08-10 12:35:00,58.29,58.29,58.22,58.23,60898.0,54.9984,54.9984,54.9324,54.9418,60898.0
2017-08-10 12:40:00,58.23,58.47,58.22,58.47,53161.0,54.9418,55.1683,54.9324,55.1683,53161.0
2017-08-10 12:45:00,58.48,58.58,58.47,58.52,24118.0,55.1777,55.2721,55.1683,55.2154,24118.0
2017-08-10 12:50:00,58.52,58.52,58.43,58.47,25012.0,55.2154,55.2154,55.1305,55.1683,25012.0
2017-08-10 12:55:00,58.48,58.54,58.47,58.53,9232.0,55.1777,55.2343,55.1683,55.2249,9232.0
2017-08-10 13:00:00,58.51,58.63,58.51,58.62,21039.0,55.206,55.3192,55.206,55.3098,21039.0
2017-08-10 13:05:00,58.62,58.62,58.53,58.59,14438.0,55.3098,55.3098,55.2249,55.2815,14438.0
2017-08-10 13:10:00,58.59,58.59,58.46,58.46,29921.0,55.2815,55.2815,55.1588,55.1588,29921.0
2017-08-10 13:15:00,58.46,58.54,58.46,58.54,16248.0,55.1588,55.2343,55.1588,55.2343,16248.0
2017-08-10 13:20:00,58.54,58.63,58.52,58.57,12991.0,55.2343,55.3192,55.2154,55.2626,12991.0
2017-08-10 13:25:00,58.57,58.63,58.49,58.53,25051.0,55.2626,55.3192,55.1871,55.2249,25051.0
2017-08-10 13:30:00,58.52,58.63,58.5,58.53,22892.0,55.2154,55.3192,55.1966,55.2249,22892.0
2017-08-10 13:35:00,58.54,58.55,58.48,58.5,9046.0,55.2343,55.2437,55.1777,55.1966,9046.0
2017-08-10 13:40:00,58.52,58.53,58.48,58.48,13729.0,55.2154,55.2249,55.1777,55.1777,13729.0
2017-08-10 13:45:00,58.48,58.53,58.47,58.51,11354.0,55.1777,55.2249,55.1683,55.206,11354.0
2017-08-10 13:50:00,58.5,58.52,58.49,58.52,9299.0,55.1966,55.2154,55.1871,55.2154,9299.0
2017-08-10 13:55:00,58.52,58.52,58.47,58.5,13014.0,55.2154,55.2154,55.1683,55.1966,13014.0
2017-08-10 14:00:00,58.5,58.5,58.39,58.4,14315.0,55.1966,55.1966,55.0928,55.1022,14315.0
2017-08-10 14:05:00,58.38,58.41,58.34,58.41,53491.0,55.0833,55.1117,55.0456,55.1117,53491.0
2017-08-10 14:10:00,58.43,58.51,58.42,58.48,15126.0,55.1305,55.206,55.1211,55.1777,15126.0
2017-08-10 14:15:00,58.5,58.61,58.49,58.59,24188.0,55.1966,55.3004,55.1871,55.2815,24188.0
2017-08-10 14:20:00,58.58,58.61,58.53,58.6,37911.0,55.2721,55.3004,55.2249,55.2909,37911.0
2017-08-10 14:25:00,58.6,58.6,58.56,58.57,12312.0,55.2909,55.2909,55.2532,55.2626,12312.0
2017-08-10 14:30:00,58.57,58.87,58.55,58.75,95352.0,55.2626,55.5457,55.2437,55.4325,95352.0
2017-08-10 14:35:00,58.74,58.75,58.64,58.65,23337.0,55.423,55.4325,55.3287,55.3381,23337.0
2017-08-10 14:40:00,58.66,58.78,58.66,58.75,16100.0,55.3475,55.4608,55.3475,55.4325,16100.0
2017-08-10 14:45:00,58.74,58.78,58.71,58.76,8357.0,55.423,55.4608,55.3947,55.4419,8357.0
2017-08-10 14:50:00,58.77,58.79,58.75,58.76,6738.0,55.4513,55.4702,55.4325,55.4419,6738.0
2017-08-10 14:55:00,58.75,58.77,58.71,58.77,25872.0,55.4325,55.4513,55.3947,55.4513,25872.0
2017-08-10 15:00:00,58.76,58.78,58.69,58.7,15469.0,55.4419,55.4608,55.3758,55.3853,15469.0
2017-08-10 15:05:00,58.7,58.74,58.69,58.71,12088.0,55.3853,55.423,55.3758,55.3947,12088.0
2017-08-10 15:10:00,58.7,58.7,58.44,58.55,45808.0,55.3853,55.3853,55.14,55.2437,45808.0
2017-08-10 15:15:00,58.54,58.54,58.46,58.52,22519.0,55.2343,55.2343,55.1588,55.2154,22519.0
2017-08-10 15:20:00,58.52,58.57,58.48,58.57,26780.0,55.2154,55.2626,55.1777,55.2626,26780.0
2017-08-10 15:25:00,58.58,58.7,58.57,58.68,27958.0,55.2721,55.3853,55.2626,55.3664,27958.0
2017-08-10 15:30:00,58.69,58.72,58.62,58.63,28574.0,55.3758,55.4041,55.3098,55.3192,28574.0
2017-08-10 15:35:00,58.63,58.64,58.56,58.58,29620.0,55.3192,55.3287,55.2532,55.2721,29620.0
2017-08-10 15:40:00,58.57,58.62,58.55,58.61,33524.0,55.2626,55.3098,55.2437,55.3004,33524.0
2017-08-10 15:45:00,58.61,58.62,58.55,58.56,47689.0,55.3004,55.3098,55.2437,55.2532,47689.0
2017-08-10 15:50:00,58.56,58.63,58.54,58.63,72693.0,55.2532,55.3192,55.2343,55.3192,72693.0
2017-08-10 15:55:00,58.63,58.64,58.54,58.57,126350.0,55.3192,55.3287,55.2343,55.2626,126350.0
2017-08-11 09:30:00,58.7,59.08,58.69,59.02,61417.0,55.3853,55.7438,55.3758,55.6872,61417.0
2017-08-11 09:35:00,59.05,59.07,58.83,58.88,7398.0,55.7155,55.7344,55.5079,55.5551,7398.0
2017-08-11 09:40:00,58.87,59.04,58.83,59.01,59834.0,55.5457,55.7061,55.5079,55.6778,59834.0
2017-08-11 09:45:00,59.0,59.12,58.96,59.1,37158.0,55.6683,55.7816,55.6306,55.7627,37158.0
2017-08-11 09:50:00,59.1,59.2,59.04,59.19,24740.0,55.7627,55.857,55.7061,55.8476,24740.0
2017-08-11 09:55:00,59.22,59.4,59.21,59.38,14989.0,55.8759,56.0457,55.8665,56.0269,14989.0
2017-08-11 10:00:00,59.37,59.43,59.34,59.36,15080.0,56.0174,56.0741,55.9891,56.008,15080.0
2017-08-11 10:05:00,59.37,59.51,59.36,59.47,12380.0,56.0174,56.1495,56.008,56.1118,12380.0
2017-08-11 10:10:00,59.48,59.5,59.33,59.33,11766.0,56.1212,56.1401,55.9797,55.9797,11766.0
2017-08-11 10:15:00,59.31,59.46,59.31,59.43,16263.0,55.9608,56.1024,55.9608,56.0741,16263.0
2017-08-11 10:20:00,59.43,59.45,59.35,59.4,30897.0,56.0741,56.0929,55.9986,56.0457,30897.0
2017-08-11 10:25:00,59.39,59.43,59.39,59.41,14547.0,56.0363,56.0741,56.0363,56.0552,14547.0
2017-08-11 10:30:00,59.43,59.65,59.42,59.6,13400.0,56.0741,56.2816,56.0646,56.2345,13400.0
2017-08-11 10:35:00,59.61,59.69,59.61,59.61,8808.0,56.2439,56.3194,56.2439,56.2439,8808.0
2017-08-11 10:40:00,59.61,59.7,59.61,59.66,9654.0,56.2439,56.3288,56.2439,56.2911,9654.0
2017-08-11 10:45:00,59.65,59.67,59.63,59.63,15300.0,56.2816,56.3005,56.2628,56.2628,15300.0
2017-08-11 10:50:00,59.61,59.67,59.61,59.61,8481.0,56.2439,56.3005,56.2439,56.2439,8481.0
2017-08-11 10:55:00,59.6,59.63,59.6,59.61,6082.0,56.2345,56.2628,56.2345,56.2439,6082.0
2017-08-11 11:00:00,59.61,59.64,59.55,59.58,9709.0,56.2439,56.2722,56.1873,56.2156,9709.0
2017-08-11 11:05:00,59.58,59.62,59.57,59.62,4475.0,56.2156,56.2533,56.2061,56.2533,4475.0
2017-08-11 11:10:00,59.62,59.67,59.6,59.66,7446.0,56.2533,56.3005,56.2345,56.2911,7446.0
2017-08-11 11:15:00,59.66,59.68,59.63,59.64,11959.0,56.2911,56.3099,56.2628,56.2722,11959.0
2017-08-11 11:20:00,59.63,59.63,59.46,59.5,26794.0,56.2628,56.2628,56.1024,56.1401,26794.0
2017-08-11 11:25:00,59.51,59.55,59.46,59.46,15599.0,56.1495,56.1873,56.1024,56.1024,15599.0
2017-08-11 11:30:00,59.49,59.49,59.45,59.46,10250.0,56.1307,56.1307,56.0929,56.1024,10250.0
2017-08-11 11:35:00,59.46,59.47,59.41,59.44,23144.0,56.1024,56.1118,56.0552,56.0835,23144.0
2017-08-11 11:40:00,59.45,59.45,59.41,59.45,18718.0,56.0929,56.0929,56.0552,56.0929,18718.0
2017-08-11 11:45:00,59.45,59.57,59.45,59.5,14369.0,56.0929,56.2061,56.0929,56.1401,14369.0
2017-08-11 11:50:00,59.51,59.51,59.45,59.46,5698.0,56.1495,56.1495,56.0929,56.1024,5698.0
2017-08-11 11:55:00,59.46,59.48,59.44,59.45,8437.0,56.1024,56.1212,56.0835,56.0929,8437.0
2017-08-11 12:00:00,59.45,59.49,59.41,59.49,13190.0,56.0929,56.1307,56.0552,56.1307,13190.0
2017-08-11 12:05:00,59.5,59.55,59.5,59.53,12324.0,56.1401,56.1873,56.1401,56.1684,12324.0
2017-08-11 12:10:00,59.52,59.54,59.51,59.53,12261.0,56.159,56.1778,56.1495,56.1684,12261.0
2017-08-11 12:15:00,59.53,59.54,59.49,59.53,10451.0,56.1684,56.1778,56.1307,56.1684,10451.0
2017-08-11 12:20:00,59.53,59.56,59.47,59.49,15345.0,56.1684,56.1967,56.1118,56.1307,15345.0
2017-08-11 12:25:00,59.47,59.49,59.44,59.44,7821.0,56.1118,56.1307,56.0835,56.0835,7821.0
2017-08-11 12:30:00,59.45,59.48,59.42,59.44,19176.0,56.0929,56.1212,56.0646,56.0835,19176.0
2017-08-11 12:35:00,59.45,59.54,59.44,59.54,6976.0,56.0929,56.1778,56.0835,56.1778,6976.0
2017-08-11 12:40:00,59.54,59.54,59.49,59.54,15537.0,56.1778,56.1778,56.1307,56.1778,15537.0
2017-08-11 12:45:00,59.53,59.54,59.5,59.5,9300.0,56.1684,56.1778,56.1401,56.1401,9300.0
2017-08-11 12:50:00,59.51,59.53,59.5,59.52,4800.0,56.1495,56.1684,56.1401,56.159,4800.0
2017-08-11 12:55:00,59.51,59.51,59.49,59.49,12307.0,56.1495,56.1495,56.1307,56.1307,12307.0
2017-08-11 13:00:00,59.48,59.52,59.48,59.49,4401.0,56.1212,56.159,56.1212,56.1307,4401.0
2017-08-11 13:05:00,59.49,59.5,59.48,59.49,3900.0,56.1307,56.1401,56.1212,56.1307,3900.0
2017-08-11 13:10:00,59.48,59.49,59.46,59.46,4712.0,56.1212,56.1307,56.1024,56.1024,4712.0
2017-08-11 13:15:00,59.46,59.46,59.44,59.45,5350.0,56.1024,56.1024,56.0835,56.0929,5350.0
2017-08-11 13:20:00,59.45,59.45,59.39,59.39,8077.0,56.0929,56.0929,56.0363,56.0363,8077.0
2017-08-11 13:25:00,59.39,59.42,59.38,59.41,18744.0,56.0363,56.0646,56.0269,56.0552,18744.0
2017-08-11 13:30:00,59.42,59.5,59.41,59.5,8900.0,56.0646,56.1401,56.0552,56.1401,8900.0
2017-08-11 13:35:00,59.49,59.49,59.46,59.48,7747.0,56.1307,56.1307,56.1024,56.1212,7747.0
2017-08-11 13:40:00,59.48,59.5,59.46,59.49,11052.0,56.1212,56.1401,56.1024,56.1307,11052.0
2017-08-11 13:45:00,59.49,59.52,59.49,59.51,12138.0,56.1307,56.159,56.1307,56.1495,12138.0
2017-08-11 13:50:00,59.51,59.51,59.48,59.49,6789.0,56.1495,56.1495,56.1212,56.1307,6789.0
2017-08-11 13:55:00,59.49,59.52,59.46,59.47,20594.0,56.1307,56.159,56.1024,56.1118,20594.0
2017-08-11 14:00:00,59.47,59.48,59.46,59.47,13239.0,56.1118,56.1212,56.1024,56.1118,13239.0
2017-08-11 14:05:00,59.48,59.51,59.47,59.5,5391.0,56.1212,56.1495,56.1118,56.1401,5391.0
2017-08-11 14:10:00,59.49,59.53,59.49,59.53,16694.0,56.1307,56.1684,56.1307,56.1684,16694.0
2017-08-11 14:15:00,59.52,59.56,59.51,59.51,7798.0,56.159,56.1967,56.1495,56.1495,7798.0
2017-08-11 14:20:00,59.51,59.56,59.51,59.53,9980.0,56.1495,56.1967,56.1495,56.1684,9980.0
2017-08-11 14:25:00,59.52,59.53,59.47,59.52,11011.0,56.159,56.1684,56.1118,56.159,11011.0
2017-08-11 14:30:00,59.51,59.52,59.46,59.46,6956.0,56.1495,56.159,56.1024,56.1024,6956.0
2017-08-11 14:35:00,59.46,59.46,59.36,59.39,14113.0,56.1024,56.1024,56.008,56.0363,14113.0
2017-08-11 14:40:00,59.39,59.49,59.38,59.43,14205.0,56.0363,56.1307,56.0269,56.0741,14205.0
2017-08-11 14:45:00,59.43,59.47,59.39,59.39,14984.0,56.0741,56.1118,56.0363,56.0363,14984.0
2017-08-11 14:50:00,59.4,59.4,59.27,59.28,23499.0,56.0457,56.0457,55.9231,55.9325,23499.0
2017-08-11 14:55:00,59.28,59.36,59.21,59.23,27876.0,55.9325,56.008,55.8665,55.8853,27876.0
2017-08-11 15:00:00,59.25,59.35,59.24,59.34,18949.0,55.9042,55.9986,55.8948,55.9891,18949.0
2017-08-11 15:05:00,59.34,59.36,59.3,59.32,32071.0,55.9891,56.008,55.9514,55.9703,32071.0
2017-08-11 15:10:00,59.33,59.35,59.29,59.29,12061.0,55.9797,55.9986,55.942,55.942,12061.0
2017-08-11 15:15:00,59.27,59.3,59.22,59.22,16250.0,55.9231,55.9514,55.8759,55.8759,16250.0
2017-08-11 15:20:00,59.22,59.32,59.22,59.31,34338.0,55.8759,55.9703,55.8759,55.9608,34338.0
2017-08-11 15:25:00,59.32,59.37,59.32,59.32,11691.0,55.9703,56.0174,55.9703,55.9703,11691.0
2017-08-11 15:30:00,59.33,59.35,59.3,59.32,22497.0,55.9797,55.9986,55.9514,55.9703,22497.0
2017-08-11 15:35:00,59.31,59.4,59.3,59.39,23466.0,55.9608,56.0457,55.9514,56.0363,23466.0
2017-08-11 15:40:00,59.39,59.4,59.35,59.37,21106.0,56.0363,56.0457,55.9986,56.0174,21106.0
2017-08-11 15:45:00,59.37,59.45,59.36,59.45,31539.0,56.0174,56.0929,56.008,56.0929,31539.0
2017-08-11 15:50:00,59.44,59.45,59.38,59.38,27271.0,56.0835,56.0929,56.0269,56.0269,27271.0
2017-08-11 15:55:00,59.39,59.44,59.3,59.34,86826.0,56.0363,56.0835,55.9514,55.9891,86826.0
2017-08-14 09:30:00,59.8,59.88,59.71,59.81,18666.0,56.4232,56.4986,56.3382,56.4326,18666.0
2017-08-14 09:35:00,59.82,60.03,59.82,60.03,29990.0,56.442,56.6402,56.442,56.6402,29990.0
2017-08-14 09:40:00,60.0,60.04,59.84,59.9,17797.0,56.6119,56.6496,56.4609,56.5175,17797.0
2017-08-14 09:45:00,59.9,60.02,59.89,60.02,7466.0,56.5175,56.6307,56.5081,56.6307,7466.0
2017-08-14 09:50:00,60.02,60.03,59.88,59.91,9472.0,56.6307,56.6402,56.4986,56.5269,9472.0
2017-08-14 09:55:00,59.91,59.91,59.76,59.85,13260.0,56.5269,56.5269,56.3854,56.4703,13260.0
2017-08-14 10:00:00,59.84,59.84,59.79,59.8,19711.0,56.4609,56.4609,56.4137,56.4232,19711.0
2017-08-14 10:05:00,59.8,59.81,59.76,59.76,14723.0,56.4232,56.4326,56.3854,56.3854,14723.0
2017-08-14 10:10:00,59.74,59.76,59.72,59.75,6816.0,56.3665,56.3854,56.3477,56.376,6816.0
2017-08-14 10:15:00,59.75,59.85,59.75,59.85,16969.0,56.376,56.4703,56.376,56.4703,16969.0
2017-08-14 10:20:00,59.85,59.87,59.8,59.8,20465.0,56.4703,56.4892,56.4232,56.4232,20465.0
2017-08-14 10:25:00,59.78,59.78,59.72,59.73,16341.0,56.4043,56.4043,56.3477,56.3571,16341.0
2017-08-14 10:30:00,59.74,59.76,59.72,59.73,19856.0,56.3665,56.3854,56.3477,56.3571,19856.0
2017-08-14 10:35:00,59.73,59.73,59.66,59.7,25707.0,56.3571,56.3571,56.2911,56.3288,25707.0
2017-08-14 10:40:00,59.71,59.72,59.55,59.56,39689.0,56.3382,56.3477,56.1873,56.1967,39689.0
2017-08-14 10:45:00,59.56,59.66,59.56,59.65,14362.0,56.1967,56.2911,56.1967,56.2816,14362.0
2017-08-14 10:50:00,59.66,59.72,59.65,59.71,18074.0,56.2911,56.3477,56.2816,56.3382,18074.0
2017-08-14 10:55:00,59.72,59.72,59.69,59.71,7900.0,56.3477,56.3477,56.3194,56.3382,7900.0
2017-08-14 11:00:00,59.71,59.71,59.66,59.68,27987.0,56.3382,56.3382,56.2911,56.3099,27987.0
2017-08-14 11:05:00,59.69,59.76,59.68,59.75,24867.0,56.3194,56.3854,56.3099,56.376,24867.0
2017-08-14 11:10:00,59.75,59.75,59.71,59.72,10800.0,56.376,56.376,56.3382,56.3477,10800.0
2017-08-14 11:15:00,59.73,59.77,59.7,59.72,15754.0,56.3571,56.3949,56.3288,56.3477,15754.0
2017-08-14 11:20:00,59.71,59.71,59.68,59.69,4847.0,56.3382,56.3382,56.3099,56.3194,4847.0
2017-08-14 11:25:00,59.68,59.7,59.66,59.66,13255.0,56.3099,56.3288,56.2911,56.2911,13255.0
2017-08-14 11:30:00,59.67,59.7,59.66,59.69,12321.0,56.3005,56.3288,56.2911,56.3194,12321.0
2017-08-14 11:35:00,59.69,59.7,59.62,59.63,22579.0,56.3194,56.3288,56.2533,56.2628,22579.0
2017-08-14 11:40:00,59.62,59.63,59.58,59.59,15346.0,56.2533,56.2628,56.2156,56.225,15346.0
2017-08-14 11:45:00,59.6,59.64,59.58,59.58,36024.0,56.2345,56.2722,56.2156,56.2156,36024.0
2017-08-14 11:50:00,59.58,59.6,59.55,59.58,13302.0,56.2156,56.2345,56.1873,56.2156,13302.0
2017-08-14 11:55:00,59.58,59.62,59.56,59.61,24154.0,56.2156,56.2533,56.1967,56.2439,24154.0
2017-08-14 12:00:00,59.61,59.64,59.6,59.6,17534.0,56.2439,56.2722,56.2345,56.2345,17534.0
2017-08-14 12:05:00,59.62,59.64,59.58,59.61,38361.0,56.2533,56.2722,56.2156,56.2439,38361.0
2017-08-14 12:10:00,59.61,59.63,59.6,59.6,16620.0,56.2439,56.2628,56.2345,56.2345,16620.0
2017-08-14 12:15:00,59.6,59.63,59.6,59.63,15824.0,56.2345,56.2628,56.2345,56.2628,15824.0
2017-08-14 12:20:00,59.62,59.66,59.6,59.64,36363.0,56.2533,56.2911,56.2345,56.2722,36363.0
2017-08-14 12:25:00,59.62,59.68,59.62,59.66,10702.0,56.2533,56.3099,56.2533,56.2911,10702.0
2017-08-14 12:30:00,59.66,59.7,59.66,59.7,9540.0,56.2911,56.3288,56.2911,56.3288,9540.0
2017-08-14 12:35:00,59.7,59.7,59.68,59.7,5214.0,56.3288,56.3288,56.3099,56.3288,5214.0
2017-08-14 12:40:00,59.7,59.75,59.7,59.72,12138.0,56.3288,56.376,56.3288,56.3477,12138.0
2017-08-14 12:45:00,59.73,59.75,59.73,59.75,17532.0,56.3571,56.376,56.3571,56.376,17532.0
2017-08-14 12:50:00,59.74,59.76,59.74,59.74,8855.0,56.3665,56.3854,56.3665,56.3665,8855.0
2017-08-14 12:55:00,59.74,59.75,59.73,59.74,6235.0,56.3665,56.376,56.3571,56.3665,6235.0
2017-08-14 13:00:00,59.74,59.78,59.73,59.76,14793.0,56.3665,56.4043,56.3571,56.3854,14793.0
2017-08-14 13:05:00,59.76,59.78,59.75,59.76,8426.0,56.3854,56.4043,56.376,56.3854,8426.0
2017-08-14 13:10:00,59.75,59.8,59.75,59.79,29436.0,56.376,56.4232,56.376,56.4137,29436.0
2017-08-14 13:15:00,59.79,59.8,59.79,59.8,4415.0,56.4137,56.4232,56.4137,56.4232,4415.0
2017-08-14 13:20:00,59.79,59.81,59.78,59.81,14543.0,56.4137,56.4326,56.4043,56.4326,14543.0
2017-08-14 13:25:00,59.82,59.82,59.8,59.81,700.0,56.442,56.442,56.4232,56.4326,700.0
2017-08-14 13:30:00,59.81,59.83,59.78,59.79,11711.0,56.4326,56.4515,56.4043,56.4137,11711.0
2017-08-14 13:35:00,59.79,59.8,59.76,59.79,31488.0,56.4137,56.4232,56.3854,56.4137,31488.0
2017-08-14 13:40:00,59.78,59.81,59.68,59.73,36152.0,56.4043,56.4326,56.3099,56.3571,36152.0
2017-08-14 13:45:00,59.73,59.73,59.7,59.71,10510.0,56.3571,56.3571,56.3288,56.3382,10510.0
2017-08-14 13:50:00,59.71,59.73,59.71,59.72,24507.0,56.3382,56.3571,56.3382,56.3477,24507.0
2017-08-14 13:55:00,59.72,59.72,59.69,59.7,17453.0,56.3477,56.3477,56.3194,56.3288,17453.0
2017-08-14 14:00:00,59.7,59.7,59.67,59.67,38971.0,56.3288,56.3288,56.3005,56.3005,38971.0
2017-08-14 14:05:00,59.68,59.71,59.67,59.68,27658.0,56.3099,56.3382,56.3005,56.3099,27658.0
2017-08-14 14:10:00,59.67,59.68,59.67,59.68,6050.0,56.3005,56.3099,56.3005,56.3099,6050.0
2017-08-14 14:15:00,59.68,59.68,59.6,59.62,18342.0,56.3099,56.3099,56.2345,56.2533,18342.0
2017-08-14 14:20:00,59.63,59.68,59.62,59.64,35952.0,56.2628,56.3099,56.2533,56.2722,35952.0
2017-08-14 14:25:00,59.64,59.7,59.63,59.69,7577.0,56.2722,56.3288,56.2628,56.3194,7577.0
2017-08-14 14:30:00,59.69,59.73,59.67,59.73,24067.0,56.3194,56.3571,56.3005,56.3571,24067.0
2017-08-14 14:35:00,59.72,59.75,59.66,59.69,48938.0,56.3477,56.376,56.2911,56.3194,48938.0
2017-08-14 14:40:00,59.7,59.74,59.66,59.67,19825.0,56.3288,56.3665,56.2911,56.3005,19825.0
2017-08-14 14:45:00,59.68,59.69,59.65,59.66,20000.0,56.3099,56.3194,56.2816,56.2911,20000.0
2017-08-14 14:50:00,59.65,59.65,59.59,59.63,30555.0,56.2816,56.2816,56.225,56.2628,30555.0
2017-08-14 14:55:00,59.63,59.66,59.59,59.64,15582.0,56.2628,56.2911,56.225,56.2722,15582.0
2017-08-14 15:00:00,59.65,59.66,59.61,59.61,15309.0,56.2816,56.2911,56.2439,56.2439,15309.0
2017-08-14 15:05:00,59.62,59.66,59.62,59.65,12076.0,56.2533,56.2911,56.2533,56.2816,12076.0
2017-08-14 15:10:00,59.65,59.67,59.64,59.66,40384.0,56.2816,56.3005,56.2722,56.2911,40384.0
2017-08-14 15:15:00,59.67,59.72,59.65,59.71,52671.0,56.3005,56.3477,56.2816,56.3382,52671.0
2017-08-14 15:20:00,59.72,59.74,59.69,59.74,22133.0,56.3477,56.3665,56.3194,56.3665,22133.0
2017-08-14 15:25:00,59.73,59.8,59.73,59.78,18983.0,56.3571,56.4232,56.3571,56.4043,18983.0
2017-08-14 15:30:00,59.79,59.82,59.78,59.8,22080.0,56.4137,56.442,56.4043,56.4232,22080.0
2017-08-14 15:35:00,59.8,59.8,59.73,59.73,26117.0,56.4232,56.4232,56.3571,56.3571,26117.0
2017-08-14 15:40:00,59.73,59.74,59.68,59.68,40335.0,56.3571,56.3665,56.3099,56.3099,40335.0
2017-08-14 15:45:00,59.69,59.7,59.66,59.69,55110.0,56.3194,56.3288,56.2911,56.3194,55110.0
2017-08-14 15:50:00,59.7,59.78,59.7,59.71,63823.0,56.3288,56.4043,56.3288,56.3382,63823.0
2017-08-14 15:55:00,59.71,59.72,59.6,59.63,146287.0,56.3382,56.3477,56.2345,56.2628,146287.0
2017-08-15 09:30:00,59.7,59.88,59.61,59.72,54099.0,56.3288,56.4986,56.2439,56.3477,54099.0
2017-08-15 09:35:00,59.77,59.77,59.31,59.48,49912.0,56.3949,56.3949,55.9608,56.1212,49912.0
2017-08-15 09:40:00,59.45,59.69,59.38,59.62,21325.0,56.0929,56.3194,56.0269,56.2533,21325.0
2017-08-15 09:45:00,59.62,59.69,59.58,59.58,16785.0,56.2533,56.3194,56.2156,56.2156,16785.0
2017-08-15 09:50:00,59.59,59.7,59.54,59.66,29881.0,56.225,56.3288,56.1778,56.2911,29881.0
2017-08-15 09:55:00,59.66,59.72,59.61,59.67,56315.0,56.2911,56.3477,56.2439,56.3005,56315.0
2017-08-15 10:00:00,59.69,59.85,59.67,59.76,67547.0,56.3194,56.4703,56.3005,56.3854,67547.0
2017-08-15 10:05:00,59.77,59.86,59.75,59.75,20074.0,56.3949,56.4798,56.376,56.376,20074.0
2017-08-15 10:10:00,59.77,59.81,59.72,59.72,30823.0,56.3949,56.4326,56.3477,56.3477,30823.0
2017-08-15 10:15:00,59.72,59.77,59.68,59.74,30419.0,56.3477,56.3949,56.3099,56.3665,30419.0
2017-08-15 10:20:00,59.76,59.76,59.63,59.68,19303.0,56.3854,56.3854,56.2628,56.3099,19303.0
2017-08-15 10:25:00,59.68,59.69,59.56,59.63,15292.0,56.3099,56.3194,56.1967,56.2628,15292.0
2017-08-15 10:30:00,59.63,59.64,59.54,59.54,18450.0,56.2628,56.2722,56.1778,56.1778,18450.0
2017-08-15 10:35:00,59.56,59.65,59.55,59.59,30413.0,56.1967,56.2816,56.1873,56.225,30413.0
2017-08-15 10:40:00,59.59,59.65,59.57,59.63,30892.0,56.225,56.2816,56.2061,56.2628,30892.0
2017-08-15 10:45:00,59.63,59.73,59.62,59.69,30445.0,56.2628,56.3571,56.2533,56.3194,30445.0
2017-08-15 10:50:00,59.7,59.7,59.62,59.62,25175.0,56.3288,56.3288,56.2533,56.2533,25175.0
2017-08-15 10:55:00,59.63,59.64,59.56,59.58,19634.0,56.2628,56.2722,56.1967,56.2156,19634.0
2017-08-15 11:00:00,59.58,59.69,59.58,59.68,18923.0,56.2156,56.3194,56.2156,56.3099,18923.0
2017-08-15 11:05:00,59.66,59.68,59.63,59.65,18758.0,56.2911,56.3099,56.2628,56.2816,18758.0
2017-08-15 11:10:00,59.65,59.75,59.64,59.7,14536.0,56.2816,56.376,56.2722,56.3288,14536.0
2017-08-15 11:15:00,59.69,59.7,59.62,59.65,21991.0,56.3194,56.3288,56.2533,56.2816,21991.0
2017-08-15 11:20:00,59.67,59.68,59.56,59.6,24111.0,56.3005,56.3099,56.1967,56.2345,24111.0
2017-08-15 11:25:00,59.6,59.66,59.6,59.62,21644.0,56.2345,56.2911,56.2345,56.2533,21644.0
2017-08-15 11:30:00,59.62,59.74,59.61,59.73,20212.0,56.2533,56.3665,56.2439,56.3571,20212.0
2017-08-15 11:35:00,59.73,59.74,59.65,59.67,22946.0,56.3571,56.3665,56.2816,56.3005,22946.0
2017-08-15 11:40:00,59.67,59.74,59.62,59.64,21269.0,56.3005,56.3665,56.2533,56.2722,21269.0
2017-08-15 11:45:00,59.68,59.68,59.58,59.66,13675.0,56.3099,56.3099,56.2156,56.2911,13675.0
2017-08-15 11:50:00,59.65,59.66,59.54,59.57,18990.0,56.2816,56.2911,56.1778,56.2061,18990.0
2017-08-15 11:55:00,59.57,59.57,59.51,59.53,13854.0,56.2061,56.2061,56.1495,56.1684,13854.0
2017-08-15 12:00:00,59.53,59.54,59.45,59.45,15246.0,56.1684,56.1778,56.0929,56.0929,15246.0
2017-08-15 12:05:00,59.47,59.51,59.44,59.46,16160.0,56.1118,56.1495,56.0835,56.1024,16160.0
2017-08-15 12:10:00,59.46,59.46,59.41,59.45,12548.0,56.1024,56.1024,56.0552,56.0929,12548.0
2017-08-15 12:15:00,59.45,59.46,59.41,59.41,15758.0,56.0929,56.1024,56.0552,56.0552,15758.0
2017-08-15 12:20:00,59.42,59.45,59.42,59.44,7862.0,56.0646,56.0929,56.0646,56.0835,7862.0
2017-08-15 12:25:00,59.45,59.53,59.45,59.5,13241.0,56.0929,56.1684,56.0929,56.1401,13241.0
2017-08-15 12:30:00,59.49,59.5,59.46,59.5,7844.0,56.1307,56.1401,56.1024,56.1401,7844.0
2017-08-15 12:35:00,59.49,59.56,59.49,59.52,12932.0,56.1307,56.1967,56.1307,56.159,12932.0
2017-08-15 12:40:00,59.52,59.61,59.52,59.59,13328.0,56.159,56.2439,56.159,56.225,13328.0
2017-08-15 12:45:00,59.6,59.6,59.57,59.59,5549.0,56.2345,56.2345,56.2061,56.225,5549.0
2017-08-15 12:50:00,59.57,59.59,59.52,59.53,10129.0,56.2061,56.225,56.159,56.1684,10129.0
2017-08-15 12:55:00,59.52,59.53,59.48,59.49,10851.0,56.159,56.1684,56.1212,56.1307,10851.0
2017-08-15 13:00:00,59.49,59.5,59.38,59.39,20824.0,56.1307,56.1401,56.0269,56.0363,20824.0
2017-08-15 13:05:00,59.39,59.4,59.31,59.33,20543.0,56.0363,56.0457,55.9608,55.9797,20543.0
2017-08-15 13:10:00,59.33,59.44,59.32,59.43,13793.0,55.9797,56.0835,55.9703,56.0741,13793.0
2017-08-15 13:15:00,59.43,59.48,59.38,59.39,16916.0,56.0741,56.1212,56.0269,56.0363,16916.0
2017-08-15 13:20:00,59.39,59.43,59.36,59.37,12324.0,56.0363,56.0741,56.008,56.0174,12324.0
2017-08-15 13:25:00,59.36,59.45,59.36,59.38,21133.0,56.008,56.0929,56.008,56.0269,21133.0
2017-08-15 13:30:00,59.39,59.41,59.33,59.36,20814.0,56.0363,56.0552,55.9797,56.008,20814.0
2017-08-15 13:35:00,59.38,59.38,59.32,59.33,19567.0,56.0269,56.0269,55.9703,55.9797,19567.0
2017-08-15 13:40:00,59.33,59.36,59.28,59.28,26843.0,55.9797,56.008,55.9325,55.9325,26843.0
2017-08-15 13:45:00,59.28,59.3,59.21,59.26,45205.0,55.9325,55.9514,55.8665,55.9137,45205.0
2017-08-15 13:50:00,59.26,59.28,59.16,59.2,30652.0,55.9137,55.9325,55.8193,55.857,30652.0
2017-08-15 13:55:00,59.21,59.23,59.11,59.11,20961.0,55.8665,55.8853,55.7721,55.7721,20961.0
2017-08-15 14:00:00,59.13,59.27,59.12,59.26,34255.0,55.791,55.9231,55.7816,55.9137,34255.0
2017-08-15 14:05:00,59.26,59.34,59.25,59.3,15750.0,55.9137,55.9891,55.9042,55.9514,15750.0
2017-08-15 14:10:00,59.32,59.39,59.3,59.32,20298.0,55.9703,56.0363,55.9514,55.9703,20298.0
2017-08-15 14:15:00,59.32,59.39,59.31,59.39,41599.0,55.9703,56.0363,55.9608,56.0363,41599.0
2017-08-15 14:20:00,59.39,59.44,59.37,59.42,36091.0,56.0363,56.0835,56.0174,56.0646,36091.0
2017-08-15 14:25:00,59.41,59.46,59.41,59.43,23739.0,56.0552,56.1024,56.0552,56.0741,23739.0
2017-08-15 14:30:00,59.43,59.46,59.31,59.31,32696.0,56.0741,56.1024,55.9608,55.9608,32696.0
2017-08-15 14:35:00,59.31,59.37,59.31,59.35,41500.0,55.9608,56.0174,55.9608,55.9986,41500.0
2017-08-15 14:40:00,59.33,59.41,59.33,59.41,26736.0,55.9797,56.0552,55.9797,56.0552,26736.0
2017-08-15 14:45:00,59.4,59.41,59.37,59.4,19138.0,56.0457,56.0552,56.0174,56.0457,19138.0
2017-08-15 14:50:00,59.39,59.41,59.35,59.38,17866.0,56.0363,56.0552,55.9986,56.0269,17866.0
2017-08-15 14:55:00,59.37,59.39,59.34,59.35,29076.0,56.0174,56.0363,55.9891,55.9986,29076.0
2017-08-15 15:00:00,59.34,59.35,59.32,59.34,32118.0,55.9891,55.9986,55.9703,55.9891,32118.0
2017-08-15 15:05:00,59.33,59.42,59.33,59.4,32050.0,55.9797,56.0646,55.9797,56.0457,32050.0
2017-08-15 15:10:00,59.39,59.41,59.38,59.4,39434.0,56.0363,56.0552,56.0269,56.0457,39434.0
2017-08-15 15:15:00,59.39,59.41,59.38,59.4,44215.0,56.0363,56.0552,56.0269,56.0457,44215.0
2017-08-15 15:20:00,59.38,59.42,59.38,59.39,49240.0,56.0269,56.0646,56.0269,56.0363,49240.0
2017-08-15 15:25:00,59.38,59.39,59.31,59.35,36455.0,56.0269,56.0363,55.9608,55.9986,36455.0
2017-08-15 15:30:00,59.33,59.4,59.33,59.38,49721.0,55.9797,56.0457,55.9797,56.0269,49721.0
2017-08-15 15:35:00,59.38,59.45,59.37,59.44,65705.0,56.0269,56.0929,56.0174,56.0835,65705.0
2017-08-15 15:40:00,59.44,59.47,59.43,59.44,65414.0,56.0835,56.1118,56.0741,56.0835,65414.0
2017-08-15 15:45:00,59.44,59.56,59.42,59.55,123681.0,56.0835,56.1967,56.0646,56.1873,123681.0
2017-08-15 15:50:00,59.55,59.56,59.48,59.54,128488.0,56.1873,56.1967,56.1212,56.1778,128488.0
2017-08-15 15:55:00,59.54,59.55,59.37,59.37,204731.0,56.1778,56.1873,56.0174,56.0174,204731.0
2017-08-16 09:30:00,62.4,62.42,60.76,61.13,486381.0,58.8763,58.8952,57.3289,57.6781,486381.0
2017-08-16 09:35:00,61.11,62.1,61.06,61.95,207335.0,57.6592,58.5933,57.612,58.4518,207335.0
2017-08-16 09:40:00,61.97,62.01,61.42,61.6,162467.0,58.4706,58.5084,57.9517,58.1215,162467.0
2017-08-16 09:45:00,61.6,61.61,61.2,61.24,125919.0,58.1215,58.131,57.7441,57.7818,125919.0
2017-08-16 09:50:00,61.24,61.7,61.2,61.66,134267.0,57.7818,58.2159,57.7441,58.1781,134267.0
2017-08-16 09:55:00,61.67,61.82,61.44,61.57,151586.0,58.1876,58.3291,57.9706,58.0932,151586.0
2017-08-16 10:00:00,61.57,61.82,61.55,61.8,127862.0,58.0932,58.3291,58.0743,58.3102,127862.0
2017-08-16 10:05:00,61.8,61.88,61.62,61.88,97517.0,58.3102,58.3857,58.1404,58.3857,97517.0
2017-08-16 10:10:00,61.88,61.95,61.49,61.57,77620.0,58.3857,58.4518,58.0177,58.0932,77620.0
2017-08-16 10:15:00,61.54,61.76,61.34,61.35,82617.0,58.0649,58.2725,57.8762,57.8856,82617.0
2017-08-16 10:20:00,61.34,61.6,61.33,61.56,51030.0,57.8762,58.1215,57.8668,58.0838,51030.0
2017-08-16 10:25:00,61.58,61.64,61.38,61.41,53750.0,58.1026,58.1593,57.9139,57.9422,53750.0
2017-08-16 10:30:00,61.39,61.42,61.0,61.06,110865.0,57.9234,57.9517,57.5554,57.612,110865.0
2017-08-16 10:35:00,61.12,61.42,61.01,61.33,53860.0,57.6686,57.9517,57.5648,57.8668,53860.0
2017-08-16 10:40:00,61.33,61.36,61.02,61.35,46528.0,57.8668,57.8951,57.5743,57.8856,46528.0
2017-08-16 10:45:00,61.33,61.44,61.29,61.44,26119.0,57.8668,57.9706,57.829,57.9706,26119.0
2017-08-16 10:50:00,61.39,61.52,61.38,61.51,30333.0,57.9234,58.046,57.9139,58.0366,30333.0
2017-08-16 10:55:00,61.52,61.64,61.45,61.63,36875.0,58.046,58.1593,57.98,58.1498,36875.0
2017-08-16 11:00:00,61.63,61.77,61.63,61.74,107196.0,58.1498,58.2819,58.1498,58.2536,107196.0
2017-08-16 11:05:00,61.75,61.87,61.75,61.83,46706.0,58.263,58.3763,58.263,58.3385,46706.0
2017-08-16 11:10:00,61.84,61.9,61.74,61.85,32049.0,58.348,58.4046,58.2536,58.3574,32049.0
2017-08-16 11:15:00,61.86,61.99,61.83,61.88,63507.0,58.3668,58.4895,58.3385,58.3857,63507.0
2017-08-16 11:20:00,61.88,61.9,61.72,61.87,64230.0,58.3857,58.4046,58.2347,58.3763,64230.0
2017-08-16 11:25:00,61.88,61.89,61.72,61.79,35328.0,58.3857,58.3951,58.2347,58.3008,35328.0
2017-08-16 11:30:00,61.79,61.87,61.77,61.85,35623.0,58.3008,58.3763,58.2819,58.3574,35623.0
2017-08-16 11:35:00,61.84,61.95,61.81,61.9,31016.0,58.348,58.4518,58.3197,58.4046,31016.0
2017-08-16 11:40:00,61.88,61.99,61.88,61.92,31734.0,58.3857,58.4895,58.3857,58.4234,31734.0
2017-08-16 11:45:00,61.91,61.98,61.9,61.91,31035.0,58.414,58.4801,58.4046,58.414,31035.0
2017-08-16 11:50:00,61.92,61.92,61.53,61.67,54962.0,58.4234,58.4234,58.0555,58.1876,54962.0
2017-08-16 11:55:00,61.65,61.79,61.65,61.71,19846.0,58.1687,58.3008,58.1687,58.2253,19846.0
2017-08-16 12:00:00,61.69,61.71,61.57,61.62,25028.0,58.2064,58.2253,58.0932,58.1404,25028.0
2017-08-16 12:05:00,61.64,61.72,61.63,61.69,35551.0,58.1593,58.2347,58.1498,58.2064,35551.0
2017-08-16 12:10:00,61.68,61.71,61.61,61.61,21005.0,58.197,58.2253,58.131,58.131,21005.0
2017-08-16 12:15:00,61.64,61.64,61.36,61.6,44333.0,58.1593,58.1593,57.8951,58.1215,44333.0
2017-08-16 12:20:00,61.6,61.64,61.48,61.55,43727.0,58.1215,58.1593,58.0083,58.0743,43727.0
2017-08-16 12:25:00,61.57,61.81,61.57,61.71,32359.0,58.0932,58.3197,58.0932,58.2253,32359.0
2017-08-16 12:30:00,61.7,61.71,61.59,61.64,27100.0,58.2159,58.2253,58.1121,58.1593,27100.0
2017-08-16 12:35:00,61.66,61.73,61.66,61.72,25500.0,58.1781,58.2442,58.1781,58.2347,25500.0
2017-08-16 12:40:00,61.73,61.86,61.72,61.85,19309.0,58.2442,58.3668,58.2347,58.3574,19309.0
2017-08-16 12:45:00,61.84,61.87,61.79,61.8,27981.0,58.348,58.3763,58.3008,58.3102,27981.0
2017-08-16 12:50:00,61.8,61.84,61.75,61.77,22030.0,58.3102,58.348,58.263,58.2819,22030.0
2017-08-16 12:55:00,61.76,61.81,61.75,61.75,23814.0,58.2725,58.3197,58.263,58.263,23814.0
2017-08-16 13:00:00,61.77,61.78,61.57,61.58,37079.0,58.2819,58.2914,58.0932,58.1026,37079.0
2017-08-16 13:05:00,61.56,61.8,61.56,61.79,27691.0,58.0838,58.3102,58.0838,58.3008,27691.0
2017-08-16 13:10:00,61.79,61.81,61.73,61.76,34473.0,58.3008,58.3197,58.2442,58.2725,34473.0
2017-08-16 13:15:00,61.75,61.83,61.71,61.81,20742.0,58.263,58.3385,58.2253,58.3197,20742.0
2017-08-16 13:20:00,61.8,61.81,61.77,61.79,22350.0,58.3102,58.3197,58.2819,58.3008,22350.0
2017-08-16 13:25:00,61.8,61.81,61.66,61.69,19786.0,58.3102,58.3197,58.1781,58.2064,19786.0
2017-08-16 13:30:00,61.68,61.81,61.65,61.8,28530.0,58.197,58.3197,58.1687,58.3102,28530.0
2017-08-16 13:35:00,61.8,61.89,61.79,61.86,29117.0,58.3102,58.3951,58.3008,58.3668,29117.0
2017-08-16 13:40:00,61.85,61.9,61.83,61.9,29259.0,58.3574,58.4046,58.3385,58.4046,29259.0
2017-08-16 13:45:00,61.93,61.93,61.84,61.88,34897.0,58.4329,58.4329,58.348,58.3857,34897.0
2017-08-16 13:50:00,61.89,61.91,61.82,61.88,29223.0,58.3951,58.414,58.3291,58.3857,29223.0
2017-08-16 13:55:00,61.88,61.97,61.86,61.89,41964.0,58.3857,58.4706,58.3668,58.3951,41964.0
2017-08-16 14:00:00,61.9,61.92,61.8,61.91,57402.0,58.4046,58.4234,58.3102,58.414,57402.0
2017-08-16 14:05:00,61.91,61.92,61.87,61.91,24514.0,58.414,58.4234,58.3763,58.414,24514.0
2017-08-16 14:10:00,61.89,61.9,61.8,61.82,43994.0,58.3951,58.4046,58.3102,58.3291,43994.0
2017-08-16 14:15:00,61.81,61.92,61.81,61.88,33963.0,58.3197,58.4234,58.3197,58.3857,33963.0
2017-08-16 14:20:00,61.88,61.94,61.84,61.87,29352.0,58.3857,58.4423,58.348,58.3763,29352.0
2017-08-16 14:25:00,61.87,61.89,61.8,61.81,23941.0,58.3763,58.3951,58.3102,58.3197,23941.0
2017-08-16 14:30:00,61.8,61.82,61.72,61.77,57810.0,58.3102,58.3291,58.2347,58.2819,57810.0
2017-08-16 14:35:00,61.78,61.92,61.78,61.91,50594.0,58.2914,58.4234,58.2914,58.414,50594.0
2017-08-16 14:40:00,61.9,61.92,61.86,61.88,40079.0,58.4046,58.4234,58.3668,58.3857,40079.0
2017-08-16 14:45:00,61.88,61.91,61.85,61.85,46396.0,58.3857,58.414,58.3574,58.3574,46396.0
2017-08-16 14:50:00,61.87,62.1,61.87,62.08,50206.0,58.3763,58.5933,58.3763,58.5744,50206.0
2017-08-16 14:55:00,62.08,62.19,62.02,62.13,54841.0,58.5744,58.6782,58.5178,58.6216,54841.0
2017-08-16 15:00:00,62.14,62.21,62.11,62.21,39080.0,58.631,58.6971,58.6027,58.6971,39080.0
2017-08-16 15:05:00,62.19,62.25,62.17,62.2,60364.0,58.6782,58.7348,58.6593,58.6876,60364.0
2017-08-16 15:10:00,62.21,62.29,62.17,62.19,53230.0,58.6971,58.7726,58.6593,58.6782,53230.0
2017-08-16 15:15:00,62.18,62.2,62.09,62.15,49354.0,58.6688,58.6876,58.5838,58.6405,49354.0
2017-08-16 15:20:00,62.16,62.24,62.14,62.19,49353.0,58.6499,58.7254,58.631,58.6782,49353.0
2017-08-16 15:25:00,62.19,62.25,62.13,62.13,56100.0,58.6782,58.7348,58.6216,58.6216,56100.0
2017-08-16 15:30:00,62.14,62.25,62.13,62.17,61555.0,58.631,58.7348,58.6216,58.6593,61555.0
2017-08-16 15:35:00,62.17,62.23,62.15,62.17,90191.0,58.6593,58.7159,58.6405,58.6593,90191.0
2017-08-16 15:40:00,62.17,62.17,62.0,62.04,105247.0,58.6593,58.6593,58.4989,58.5367,105247.0
2017-08-16 15:45:00,62.05,62.21,62.04,62.18,141005.0,58.5461,58.6971,58.5367,58.6688,141005.0
2017-08-16 15:50:00,62.19,62.21,62.14,62.16,147061.0,58.6782,58.6971,58.631,58.6499,147061.0
2017-08-16 15:55:00,62.16,62.3,62.13,62.14,354688.0,58.6499,58.782,58.6216,58.631,354688.0
2017-08-17 09:30:00,62.02,62.07,61.84,61.88,67199.0,58.5178,58.565,58.348,58.3857,67199.0
2017-08-17 09:35:00,61.9,61.92,61.76,61.78,24256.0,58.4046,58.4234,58.2725,58.2914,24256.0
2017-08-17 09:40:00,61.79,61.79,61.66,61.68,15263.0,58.3008,58.3008,58.1781,58.197,15263.0
2017-08-17 09:45:00,61.67,61.72,61.65,61.72,12440.0,58.1876,58.2347,58.1687,58.2347,12440.0
2017-08-17 09:50:00,61.73,61.88,61.72,61.83,15203.0,58.2442,58.3857,58.2347,58.3385,15203.0
2017-08-17 09:55:00,61.85,61.85,61.7,61.73,15650.0,58.3574,58.3574,58.2159,58.2442,15650.0
2017-08-17 10:00:00,61.73,61.74,61.51,61.57,23463.0,58.2442,58.2536,58.0366,58.0932,23463.0
2017-08-17 10:05:00,61.55,61.74,61.52,61.72,40870.0,58.0743,58.2536,58.046,58.2347,40870.0
2017-08-17 10:10:00,61.72,61.72,61.56,61.56,16502.0,58.2347,58.2347,58.0838,58.0838,16502.0
2017-08-17 10:15:00,61.57,61.58,61.46,61.52,27965.0,58.0932,58.1026,57.9894,58.046,27965.0
2017-08-17 10:20:00,61.51,61.68,61.45,61.66,36780.0,58.0366,58.197,57.98,58.1781,36780.0
2017-08-17 10:25:00,61.67,61.68,61.59,61.68,23695.0,58.1876,58.197,58.1121,58.197,23695.0
2017-08-17 10:30:00,61.66,61.74,61.65,61.7,15791.0,58.1781,58.2536,58.1687,58.2159,15791.0
2017-08-17 10:35:00,61.71,61.72,61.65,61.68,22868.0,58.2253,58.2347,58.1687,58.197,22868.0
2017-08-17 10:40:00,61.69,61.69,61.59,61.67,28723.0,58.2064,58.2064,58.1121,58.1876,28723.0
2017-08-17 10:45:00,61.67,61.82,61.63,61.7,17753.0,58.1876,58.3291,58.1498,58.2159,17753.0
2017-08-17 10:50:00,61.67,61.71,61.62,61.63,57080.0,58.1876,58.2253,58.1404,58.1498,57080.0
2017-08-17 10:55:00,61.63,61.67,61.49,61.52,26464.0,58.1498,58.1876,58.0177,58.046,26464.0
2017-08-17 11:00:00,61.53,61.7,61.53,61.7,61558.0,58.0555,58.2159,58.0555,58.2159,61558.0
2017-08-17 11:05:00,61.7,61.72,61.67,61.72,23467.0,58.2159,58.2347,58.1876,58.2347,23467.0
2017-08-17 11:10:00,61.71,61.75,61.7,61.72,12713.0,58.2253,58.263,58.2159,58.2347,12713.0
2017-08-17 11:15:00,61.73,61.78,61.71,61.77,70933.0,58.2442,58.2914,58.2253,58.2819,70933.0
2017-08-17 11:20:00,61.78,61.8,61.7,61.72,13257.0,58.2914,58.3102,58.2159,58.2347,13257.0
2017-08-17 11:25:00,61.73,61.79,61.7,61.7,20613.0,58.2442,58.3008,58.2159,58.2159,20613.0
2017-08-17 11:30:00,61.71,61.72,61.69,61.71,24628.0,58.2253,58.2347,58.2064,58.2253,24628.0
2017-08-17 11:35:00,61.71,61.8,61.7,61.74,23637.0,58.2253,58.3102,58.2159,58.2536,23637.0
2017-08-17 11:40:00,61.74,61.76,61.69,61.69,10115.0,58.2536,58.2725,58.2064,58.2064,10115.0
2017-08-17 11:45:00,61.7,61.71,61.61,61.63,25516.0,58.2159,58.2253,58.131,58.1498,25516.0
2017-08-17 11:50:00,61.64,61.73,61.63,61.73,15171.0,58.1593,58.2442,58.1498,58.2442,15171.0
2017-08-17 11:55:00,61.73,61.75,61.72,61.73,16696.0,58.2442,58.263,58.2347,58.2442,16696.0
2017-08-17 12:00:00,61.74,61.77,61.74,61.75,8889.0,58.2536,58.2819,58.2536,58.263,8889.0
2017-08-17 12:05:00,61.74,61.74,61.64,61.67,29018.0,58.2536,58.2536,58.1593,58.1876,29018.0
2017-08-17 12:10:00,61.66,61.69,61.65,61.67,150834.0,58.1781,58.2064,58.1687,58.1876,150834.0
2017-08-17 12:15:00,61.67,61.71,61.66,61.69,41999.0,58.1876,58.2253,58.1781,58.2064,41999.0
2017-08-17 12:20:00,61.7,61.71,61.67,61.68,9658.0,58.2159,58.2253,58.1876,58.197,9658.0
2017-08-17 12:25:00,61.69,61.7,61.65,61.67,10668.0,58.2064,58.2159,58.1687,58.1876,10668.0
2017-08-17 12:30:00,61.68,61.7,61.66,61.67,17769.0,58.197,58.2159,58.1781,58.1876,17769.0
2017-08-17 12:35:00,61.67,61.72,61.67,61.69,36457.0,58.1876,58.2347,58.1876,58.2064,36457.0
2017-08-17 12:40:00,61.68,61.69,61.67,61.67,22488.0,58.197,58.2064,58.1876,58.1876,22488.0
2017-08-17 12:45:00,61.68,61.7,61.67,61.7,11891.0,58.197,58.2159,58.1876,58.2159,11891.0
2017-08-17 12:50:00,61.69,61.71,61.66,61.69,22327.0,58.2064,58.2253,58.1781,58.2064,22327.0
2017-08-17 12:55:00,61.69,61.71,61.67,61.7,25533.0,58.2064,58.2253,58.1876,58.2159,25533.0
2017-08-17 13:00:00,61.69,61.69,61.62,61.62,21798.0,58.2064,58.2064,58.1404,58.1404,21798.0
2017-08-17 13:05:00,61.63,61.7,61.62,61.7,33134.0,58.1498,58.2159,58.1404,58.2159,33134.0
2017-08-17 13:10:00,61.7,61.71,61.61,61.63,35745.0,58.2159,58.2253,58.131,58.1498,35745.0
2017-08-17 13:15:00,61.63,61.65,61.61,61.63,48389.0,58.1498,58.1687,58.131,58.1498,48389.0
2017-08-17 13:20:00,61.63,61.63,61.46,61.48,39290.0,58.1498,58.1498,57.9894,58.0083,39290.0
2017-08-17 13:25:00,61.47,61.5,61.41,61.49,23981.0,57.9989,58.0272,57.9422,58.0177,23981.0
2017-08-17 13:30:00,61.51,61.57,61.37,61.38,23383.0,58.0366,58.0932,57.9045,57.9139,23383.0
2017-08-17 13:35:00,61.37,61.49,61.37,61.41,113218.0,57.9045,58.0177,57.9045,57.9422,113218.0
2017-08-17 13:40:00,61.42,61.54,61.41,61.52,38687.0,57.9517,58.0649,57.9422,58.046,38687.0
2017-08-17 13:45:00,61.49,61.5,61.41,61.41,27178.0,58.0177,58.0272,57.9422,57.9422,27178.0
2017-08-17 13:50:00,61.41,61.47,61.38,61.46,16384.0,57.9422,57.9989,57.9139,57.9894,16384.0
2017-08-17 13:55:00,61.46,61.47,61.4,61.43,17064.0,57.9894,57.9989,57.9328,57.9611,17064.0
2017-08-17 14:00:00,61.43,61.44,61.25,61.26,18994.0,57.9611,57.9706,57.7913,57.8007,18994.0
2017-08-17 14:05:00,61.26,61.29,61.19,61.24,25445.0,57.8007,57.829,57.7347,57.7818,25445.0
2017-08-17 14:10:00,61.24,61.33,61.24,61.32,12679.0,57.7818,57.8668,57.7818,57.8573,12679.0
2017-08-17 14:15:00,61.29,61.32,61.27,61.3,30016.0,57.829,57.8573,57.8102,57.8385,30016.0
2017-08-17 14:20:00,61.29,61.32,61.25,61.26,68151.0,57.829,57.8573,57.7913,57.8007,68151.0
2017-08-17 14:25:00,61.26,61.32,61.26,61.32,24565.0,57.8007,57.8573,57.8007,57.8573,24565.0
2017-08-17 14:30:00,61.31,61.35,61.29,61.32,19166.0,57.8479,57.8856,57.829,57.8573,19166.0
2017-08-17 14:35:00,61.32,61.35,61.22,61.24,14546.0,57.8573,57.8856,57.763,57.7818,14546.0
2017-08-17 14:40:00,61.21,61.23,61.16,61.21,18061.0,57.7535,57.7724,57.7064,57.7535,18061.0
2017-08-17 14:45:00,61.19,61.21,61.16,61.2,9783.0,57.7347,57.7535,57.7064,57.7441,9783.0
2017-08-17 14:50:00,61.2,61.22,61.12,61.18,15401.0,57.7441,57.763,57.6686,57.7252,15401.0
2017-08-17 14:55:00,61.17,61.24,61.16,61.23,15168.0,57.7158,57.7818,57.7064,57.7724,15168.0
2017-08-17 15:00:00,61.23,61.23,61.09,61.11,24126.0,57.7724,57.7724,57.6403,57.6592,24126.0
2017-08-17 15:05:00,61.11,61.2,61.1,61.2,33119.0,57.6592,57.7441,57.6497,57.7441,33119.0
2017-08-17 15:10:00,61.2,61.2,61.13,61.14,22571.0,57.7441,57.7441,57.6781,57.6875,22571.0
2017-08-17 15:15:00,61.15,61.15,61.04,61.08,30533.0,57.6969,57.6969,57.5931,57.6309,30533.0
2017-08-17 15:20:00,61.08,61.12,61.01,61.03,17158.0,57.6309,57.6686,57.5648,57.5837,17158.0
2017-08-17 15:25:00,61.03,61.07,60.98,61.01,28643.0,57.5837,57.6214,57.5365,57.5648,28643.0
2017-08-17 15:30:00,61.01,61.08,60.97,61.06,33566.0,57.5648,57.6309,57.5271,57.612,33566.0
2017-08-17 15:35:00,61.06,61.07,60.97,60.98,32028.0,57.612,57.6214,57.5271,57.5365,32028.0
2017-08-17 15:40:00,60.98,61.0,60.89,60.94,53720.0,57.5365,57.5554,57.4516,57.4988,53720.0
2017-08-17 15:45:00,60.93,60.99,60.9,60.96,93609.0,57.4893,57.546,57.461,57.5177,93609.0
2017-08-17 15:50:00,60.96,60.97,60.84,60.87,103662.0,57.5177,57.5271,57.4044,57.4327,103662.0
2017-08-17 15:55:00,60.87,60.89,60.78,60.85,165675.0,57.4327,57.4516,57.3478,57.4139,165675.0
2017-08-18 09:30:00,60.76,60.84,60.37,60.49,103529.0,57.3289,57.4044,56.961,57.0742,103529.0
2017-08-18 09:35:00,60.49,60.65,60.28,60.35,27617.0,57.0742,57.2252,56.8761,56.9421,27617.0
2017-08-18 09:40:00,60.36,60.6,60.36,60.45,27103.0,56.9515,57.178,56.9515,57.0365,27103.0
2017-08-18 09:45:00,60.44,60.59,60.41,60.52,19741.0,57.027,57.1685,56.9987,57.1025,19741.0
2017-08-18 09:50:00,60.51,60.58,60.48,60.58,34723.0,57.0931,57.1591,57.0648,57.1591,34723.0
2017-08-18 09:55:00,60.58,60.67,60.55,60.65,20417.0,57.1591,57.244,57.1308,57.2252,20417.0
2017-08-18 10:00:00,60.66,60.76,60.5,60.62,31536.0,57.2346,57.3289,57.0836,57.1969,31536.0
2017-08-18 10:05:00,60.63,60.82,60.63,60.81,23980.0,57.2063,57.3856,57.2063,57.3761,23980.0
2017-08-18 10:10:00,60.81,60.81,60.6,60.65,14949.0,57.3761,57.3761,57.178,57.2252,14949.0
2017-08-18 10:15:00,60.65,60.7,60.64,60.67,10859.0,57.2252,57.2723,57.2157,57.244,10859.0
2017-08-18 10:20:00,60.63,60.71,60.63,60.69,7215.0,57.2063,57.2818,57.2063,57.2629,7215.0
2017-08-18 10:25:00,60.71,60.72,60.63,60.63,7429.0,57.2818,57.2912,57.2063,57.2063,7429.0
2017-08-18 10:30:00,60.62,60.71,60.58,60.7,16879.0,57.1969,57.2818,57.1591,57.2723,16879.0
2017-08-18 10:35:00,60.71,60.76,60.69,60.76,17521.0,57.2818,57.3289,57.2629,57.3289,17521.0
2017-08-18 10:40:00,60.76,60.78,60.68,60.69,35180.0,57.3289,57.3478,57.2535,57.2629,35180.0
2017-08-18 10:45:00,60.67,60.79,60.64,60.79,21506.0,57.244,57.3573,57.2157,57.3573,21506.0
2017-08-18 10:50:00,60.78,60.93,60.74,60.88,19450.0,57.3478,57.4893,57.3101,57.4422,19450.0
2017-08-18 10:55:00,60.89,60.97,60.89,60.92,15654.0,57.4516,57.5271,57.4516,57.4799,15654.0
2017-08-18 11:00:00,60.92,60.96,60.89,60.92,22349.0,57.4799,57.5177,57.4516,57.4799,22349.0
2017-08-18 11:05:00,60.92,60.98,60.88,60.98,18243.0,57.4799,57.5365,57.4422,57.5365,18243.0
2017-08-18 11:10:00,60.99,61.12,60.98,61.12,34702.0,57.546,57.6686,57.5365,57.6686,34702.0
2017-08-18 11:15:00,61.13,61.24,61.09,61.24,26743.0,57.6781,57.7818,57.6403,57.7818,26743.0
2017-08-18 11:20:00,61.25,61.32,61.24,61.28,17422.0,57.7913,57.8573,57.7818,57.8196,17422.0
2017-08-18 11:25:00,61.29,61.48,61.29,61.48,25444.0,57.829,58.0083,57.829,58.0083,25444.0
2017-08-18 11:30:00,61.49,61.56,61.43,61.5,27716.0,58.0177,58.0838,57.9611,58.0272,27716.0
2017-08-18 11:35:00,61.48,61.51,61.32,61.47,14081.0,58.0083,58.0366,57.8573,57.9989,14081.0
2017-08-18 11:40:00,61.49,61.53,61.41,61.45,10352.0,58.0177,58.0555,57.9422,57.98,10352.0
2017-08-18 11:45:00,61.46,61.47,61.39,61.45,9737.0,57.9894,57.9989,57.9234,57.98,9737.0
2017-08-18 11:50:00,61.44,61.54,61.44,61.5,11145.0,57.9706,58.0649,57.9706,58.0272,11145.0
2017-08-18 11:55:00,61.51,61.59,61.43,61.58,13346.0,58.0366,58.1121,57.9611,58.1026,13346.0
2017-08-18 12:00:00,61.6,61.6,61.48,61.48,32810.0,58.1215,58.1215,58.0083,58.0083,32810.0
2017-08-18 12:05:00,61.49,61.55,61.48,61.55,32212.0,58.0177,58.0743,58.0083,58.0743,32212.0
2017-08-18 12:10:00,61.55,61.58,61.53,61.58,22455.0,58.0743,58.1026,58.0555,58.1026,22455.0
2017-08-18 12:15:00,61.58,61.61,61.55,61.6,22089.0,58.1026,58.131,58.0743,58.1215,22089.0
2017-08-18 12:20:00,61.59,61.6,61.43,61.47,32248.0,58.1121,58.1215,57.9611,57.9989,32248.0
2017-08-18 12:25:00,61.45,61.61,61.4,61.54,12955.0,57.98,58.131,57.9328,58.0649,12955.0
2017-08-18 12:30:00,61.53,61.6,61.51,61.58,9380.0,58.0555,58.1215,58.0366,58.1026,9380.0
2017-08-18 12:35:00,61.57,61.6,61.51,61.59,11900.0,58.0932,58.1215,58.0366,58.1121,11900.0
2017-08-18 12:40:00,61.6,61.72,61.6,61.68,19052.0,58.1215,58.2347,58.1215,58.197,19052.0
2017-08-18 12:45:00,61.68,61.68,61.57,61.67,13933.0,58.197,58.197,58.0932,58.1876,13933.0
2017-08-18 12:50:00,61.67,61.71,61.61,61.71,11934.0,58.1876,58.2253,58.131,58.2253,11934.0
2017-08-18 12:55:00,61.71,61.72,61.63,61.63,10819.0,58.2253,58.2347,58.1498,58.1498,10819.0
2017-08-18 13:00:00,61.63,61.66,61.6,61.63,15076.0,58.1498,58.1781,58.1215,58.1498,15076.0
2017-08-18 13:05:00,61.64,61.67,61.61,61.61,13000.0,58.1593,58.1876,58.131,58.131,13000.0
2017-08-18 13:10:00,61.61,61.65,61.55,61.55,14347.0,58.131,58.1687,58.0743,58.0743,14347.0
2017-08-18 13:15:00,61.54,61.61,61.51,61.58,18633.0,58.0649,58.131,58.0366,58.1026,18633.0
2017-08-18 13:20:00,61.58,61.58,61.54,61.56,9411.0,58.1026,58.1026,58.0649,58.0838,9411.0
2017-08-18 13:25:00,61.57,61.6,61.55,61.57,26470.0,58.0932,58.1215,58.0743,58.0932,26470.0
2017-08-18 13:30:00,61.58,61.62,61.56,61.62,13094.0,58.1026,58.1404,58.0838,58.1404,13094.0
2017-08-18 13:35:00,61.62,61.63,61.57,61.58,18419.0,58.1404,58.1498,58.0932,58.1026,18419.0
2017-08-18 13:40:00,61.57,61.58,61.48,61.49,14319.0,58.0932,58.1026,58.0083,58.0177,14319.0
2017-08-18 13:45:00,61.49,61.55,61.48,61.53,14305.0,58.0177,58.0743,58.0083,58.0555,14305.0
2017-08-18 13:50:00,61.54,61.6,61.54,61.57,19581.0,58.0649,58.1215,58.0649,58.0932,19581.0
2017-08-18 13:55:00,61.58,61.58,61.48,61.52,21469.0,58.1026,58.1026,58.0083,58.046,21469.0
2017-08-18 14:00:00,61.52,61.58,61.5,61.57,22012.0,58.046,58.1026,58.0272,58.0932,22012.0
2017-08-18 14:05:00,61.58,61.6,61.57,61.58,18522.0,58.1026,58.1215,58.0932,58.1026,18522.0
2017-08-18 14:10:00,61.58,61.6,61.57,61.58,19853.0,58.1026,58.1215,58.0932,58.1026,19853.0
2017-08-18 14:15:00,61.58,61.63,61.58,61.58,29381.0,58.1026,58.1498,58.1026,58.1026,29381.0
2017-08-18 14:20:00,61.58,61.59,61.56,61.58,26444.0,58.1026,58.1121,58.0838,58.1026,26444.0
2017-08-18 14:25:00,61.58,61.61,61.57,61.58,18902.0,58.1026,58.131,58.0932,58.1026,18902.0
2017-08-18 14:30:00,61.57,61.61,61.56,61.58,18222.0,58.0932,58.131,58.0838,58.1026,18222.0
2017-08-18 14:35:00,61.58,61.61,61.56,61.56,8493.0,58.1026,58.131,58.0838,58.0838,8493.0
2017-08-18 14:40:00,61.56,61.6,61.5,61.56,35559.0,58.0838,58.1215,58.0272,58.0838,35559.0
2017-08-18 14:45:00,61.56,61.58,61.54,61.55,11397.0,58.0838,58.1026,58.0649,58.0743,11397.0
2017-08-18 14:50:00,61.56,61.58,61.47,61.47,13616.0,58.0838,58.1026,57.9989,57.9989,13616.0
2017-08-18 14:55:00,61.48,61.53,61.47,61.5,20262.0,58.0083,58.0555,57.9989,58.0272,20262.0
2017-08-18 15:00:00,61.5,61.55,61.49,61.54,34822.0,58.0272,58.0743,58.0177,58.0649,34822.0
2017-08-18 15:05:00,61.54,61.56,61.51,61.51,18432.0,58.0649,58.0838,58.0366,58.0366,18432.0
2017-08-18 15:10:00,61.52,61.52,61.47,61.47,28164.0,58.046,58.046,57.9989,57.9989,28164.0
2017-08-18 15:15:00,61.46,61.48,61.41,61.44,18197.0,57.9894,58.0083,57.9422,57.9706,18197.0
2017-08-18 15:20:00,61.44,61.5,61.4,61.45,50248.0,57.9706,58.0272,57.9328,57.98,50248.0
2017-08-18 15:25:00,61.45,61.48,61.43,61.45,28048.0,57.98,58.0083,57.9611,57.98,28048.0
2017-08-18 15:30:00,61.44,61.45,61.33,61.34,26969.0,57.9706,57.98,57.8668,57.8762,26969.0
2017-08-18 15:35:00,61.34,61.41,61.34,61.35,54841.0,57.8762,57.9422,57.8762,57.8856,54841.0
2017-08-18 15:40:00,61.35,61.37,61.32,61.35,61839.0,57.8856,57.9045,57.8573,57.8856,61839.0
2017-08-18 15:45:00,61.34,61.36,61.29,61.29,62589.0,57.8762,57.8951,57.829,57.829,62589.0
2017-08-18 15:50:00,61.3,61.31,61.26,61.3,83102.0,57.8385,57.8479,57.8007,57.8385,83102.0
2017-08-18 15:55:00,61.3,61.32,61.21,61.23,161676.0,57.8385,57.8573,57.7535,57.7724,161676.0
2017-08-21 09:30:00,61.09,61.23,60.96,61.16,26486.0,57.6403,57.7724,57.5177,57.7064,26486.0
2017-08-21 09:35:00,61.16,61.43,61.16,61.43,41792.0,57.7064,57.9611,57.7064,57.9611,41792.0
2017-08-21 09:40:00,61.45,61.59,61.45,61.51,14736.0,57.98,58.1121,57.98,58.0366,14736.0
2017-08-21 09:45:00,61.49,61.59,61.46,61.55,11803.0,58.0177,58.1121,57.9894,58.0743,11803.0
2017-08-21 09:50:00,61.55,61.64,61.53,61.64,11320.0,58.0743,58.1593,58.0555,58.1593,11320.0
2017-08-21 09:55:00,61.59,61.66,61.56,61.66,21044.0,58.1121,58.1781,58.0838,58.1781,21044.0
2017-08-21 10:00:00,61.66,61.67,61.55,61.64,33270.0,58.1781,58.1876,58.0743,58.1593,33270.0
2017-08-21 10:05:00,61.65,61.66,61.58,61.63,13534.0,58.1687,58.1781,58.1026,58.1498,13534.0
2017-08-21 10:10:00,61.61,61.75,61.59,61.74,24315.0,58.131,58.263,58.1121,58.2536,24315.0
2017-08-21 10:15:00,61.74,62.0,61.73,62.0,53812.0,58.2536,58.4989,58.2442,58.4989,53812.0
2017-08-21 10:20:00,62.0,62.0,61.79,61.81,11892.0,58.4989,58.4989,58.3008,58.3197,11892.0
2017-08-21 10:25:00,61.8,61.9,61.8,61.83,15541.0,58.3102,58.4046,58.3102,58.3385,15541.0
2017-08-21 10:30:00,61.83,61.92,61.82,61.9,16351.0,58.3385,58.4234,58.3291,58.4046,16351.0
2017-08-21 10:35:00,61.89,61.91,61.83,61.84,12570.0,58.3951,58.414,58.3385,58.348,12570.0
2017-08-21 10:40:00,61.82,61.96,61.82,61.89,18438.0,58.3291,58.4612,58.3291,58.3951,18438.0
2017-08-21 10:45:00,61.87,61.91,61.79,61.79,23249.0,58.3763,58.414,58.3008,58.3008,23249.0
2017-08-21 10:50:00,61.76,61.87,61.74,61.82,10940.0,58.2725,58.3763,58.2536,58.3291,10940.0
2017-08-21 10:55:00,61.82,61.96,61.82,61.92,22086.0,58.3291,58.4612,58.3291,58.4234,22086.0
2017-08-21 11:00:00,61.93,61.93,61.75,61.75,7600.0,58.4329,58.4329,58.263,58.263,7600.0
2017-08-21 11:05:00,61.78,61.8,61.65,61.66,10286.0,58.2914,58.3102,58.1687,58.1781,10286.0
2017-08-21 11:10:00,61.65,61.84,61.65,61.84,13507.0,58.1687,58.348,58.1687,58.348,13507.0
2017-08-21 11:15:00,61.86,61.86,61.8,61.83,9441.0,58.3668,58.3668,58.3102,58.3385,9441.0
2017-08-21 11:20:00,61.84,61.9,61.82,61.9,10128.0,58.348,58.4046,58.3291,58.4046,10128.0
2017-08-21 11:25:00,61.9,61.9,61.74,61.77,14447.0,58.4046,58.4046,58.2536,58.2819,14447.0
2017-08-21 11:30:00,61.75,61.78,61.7,61.75,8612.0,58.263,58.2914,58.2159,58.263,8612.0
2017-08-21 11:35:00,61.74,61.75,61.68,61.71,9881.0,58.2536,58.263,58.197,58.2253,9881.0
2017-08-21 11:40:00,61.72,61.81,61.71,61.77,15784.0,58.2347,58.3197,58.2253,58.2819,15784.0
2017-08-21 11:45:00,61.78,61.78,61.67,61.67,7732.0,58.2914,58.2914,58.1876,58.1876,7732.0
2017-08-21 11:50:00,61.66,61.76,61.66,61.76,5752.0,58.1781,58.2725,58.1781,58.2725,5752.0
2017-08-21 11:55:00,61.75,61.77,61.69,61.71,7716.0,58.263,58.2819,58.2064,58.2253,7716.0
2017-08-21 12:00:00,61.71,61.77,61.71,61.74,4908.0,58.2253,58.2819,58.2253,58.2536,4908.0
2017-08-21 12:05:00,61.74,61.75,61.71,61.73,8367.0,58.2536,58.263,58.2253,58.2442,8367.0
2017-08-21 12:10:00,61.72,61.74,61.72,61.73,3522.0,58.2347,58.2536,58.2347,58.2442,3522.0
2017-08-21 12:15:00,61.74,61.74,61.7,61.71,5030.0,58.2536,58.2536,58.2159,58.2253,5030.0
2017-08-21 12:20:00,61.72,61.77,61.69,61.74,9754.0,58.2347,58.2819,58.2064,58.2536,9754.0
2017-08-21 12:25:00,61.76,61.81,61.75,61.8,11319.0,58.2725,58.3197,58.263,58.3102,11319.0
2017-08-21 12:30:00,61.79,61.83,61.76,61.82,10070.0,58.3008,58.3385,58.2725,58.3291,10070.0
2017-08-21 12:35:00,61.81,61.83,61.8,61.8,4700.0,58.3197,58.3385,58.3102,58.3102,4700.0
2017-08-21 12:40:00,61.8,61.82,61.77,61.78,11445.0,58.3102,58.3291,58.2819,58.2914,11445.0
2017-08-21 12:45:00,61.79,61.82,61.77,61.82,12738.0,58.3008,58.3291,58.2819,58.3291,12738.0
2017-08-21 12:50:00,61.82,61.82,61.79,61.81,6422.0,58.3291,58.3291,58.3008,58.3197,6422.0
2017-08-21 12:55:00,61.81,61.82,61.79,61.8,7294.0,58.3197,58.3291,58.3008,58.3102,7294.0
2017-08-21 13:00:00,61.8,61.81,61.77,61.78,8724.0,58.3102,58.3197,58.2819,58.2914,8724.0
2017-08-21 13:05:00,61.78,61.79,61.74,61.74,4989.0,58.2914,58.3008,58.2536,58.2536,4989.0
2017-08-21 13:10:00,61.75,61.82,61.74,61.8,9052.0,58.263,58.3291,58.2536,58.3102,9052.0
2017-08-21 13:15:00,61.8,61.81,61.78,61.8,6232.0,58.3102,58.3197,58.2914,58.3102,6232.0
2017-08-21 13:20:00,61.81,61.84,61.8,61.8,5334.0,58.3197,58.348,58.3102,58.3102,5334.0
2017-08-21 13:25:00,61.8,61.81,61.75,61.78,5727.0,58.3102,58.3197,58.263,58.2914,5727.0
2017-08-21 13:30:00,61.77,61.8,61.77,61.78,5150.0,58.2819,58.3102,58.2819,58.2914,5150.0
2017-08-21 13:35:00,61.77,61.77,61.7,61.73,13147.0,58.2819,58.2819,58.2159,58.2442,13147.0
2017-08-21 13:40:00,61.74,61.78,61.74,61.77,6550.0,58.2536,58.2914,58.2536,58.2819,6550.0
2017-08-21 13:45:00,61.77,61.78,61.73,61.73,7892.0,58.2819,58.2914,58.2442,58.2442,7892.0
2017-08-21 13:50:00,61.74,61.78,61.72,61.77,7915.0,58.2536,58.2914,58.2347,58.2819,7915.0
2017-08-21 13:55:00,61.75,61.75,61.66,61.71,13666.0,58.263,58.263,58.1781,58.2253,13666.0
2017-08-21 14:00:00,61.71,61.74,61.71,61.73,8358.0,58.2253,58.2536,58.2253,58.2442,8358.0
2017-08-21 14:05:00,61.74,61.74,61.67,61.71,9421.0,58.2536,58.2536,58.1876,58.2253,9421.0
2017-08-21 14:10:00,61.71,61.72,61.65,61.7,6340.0,58.2253,58.2347,58.1687,58.2159,6340.0
2017-08-21 14:15:00,61.7,61.72,61.7,61.7,9327.0,58.2159,58.2347,58.2159,58.2159,9327.0
2017-08-21 14:20:00,61.7,61.71,61.67,61.71,21160.0,58.2159,58.2253,58.1876,58.2253,21160.0
2017-08-21 14:25:00,61.71,61.73,61.71,61.71,4855.0,58.2253,58.2442,58.2253,58.2253,4855.0
2017-08-21 14:30:00,61.73,61.75,61.64,61.65,8359.0,58.2442,58.263,58.1593,58.1687,8359.0
2017-08-21 14:35:00,61.66,61.71,61.65,61.69,9810.0,58.1781,58.2253,58.1687,58.2064,9810.0
2017-08-21 14:40:00,61.68,61.68,61.65,61.67,7464.0,58.197,58.197,58.1687,58.1876,7464.0
2017-08-21 14:45:00,61.67,61.72,61.67,61.7,8050.0,58.1876,58.2347,58.1876,58.2159,8050.0
2017-08-21 14:50:00,61.69,61.7,61.66,61.67,6722.0,58.2064,58.2159,58.1781,58.1876,6722.0
2017-08-21 14:55:00,61.67,61.72,61.67,61.69,10769.0,58.1876,58.2347,58.1876,58.2064,10769.0
2017-08-21 15:00:00,61.68,61.69,61.62,61.66,10390.0,58.197,58.2064,58.1404,58.1781,10390.0
2017-08-21 15:05:00,61.66,61.7,61.63,61.7,19006.0,58.1781,58.2159,58.1498,58.2159,19006.0
2017-08-21 15:10:00,61.69,61.7,61.59,61.62,12155.0,58.2064,58.2159,58.1121,58.1404,12155.0
2017-08-21 15:15:00,61.62,61.63,61.6,61.63,11556.0,58.1404,58.1498,58.1215,58.1498,11556.0
2017-08-21 15:20:00,61.62,61.7,61.61,61.67,14111.0,58.1404,58.2159,58.131,58.1876,14111.0
2017-08-21 15:25:00,61.68,61.71,61.67,61.71,14791.0,58.197,58.2253,58.1876,58.2253,14791.0
2017-08-21 15:30:00,61.71,61.77,61.7,61.77,19686.0,58.2253,58.2819,58.2159,58.2819,19686.0
2017-08-21 15:35:00,61.77,61.78,61.72,61.77,25664.0,58.2819,58.2914,58.2347,58.2819,25664.0
2017-08-21 15:40:00,61.76,61.78,61.72,61.78,43193.0,58.2725,58.2914,58.2347,58.2914,43193.0
2017-08-21 15:45:00,61.79,61.84,61.79,61.83,50792.0,58.3008,58.348,58.3008,58.3385,50792.0
2017-08-21 15:50:00,61.83,61.84,61.81,61.84,44193.0,58.3385,58.348,58.3197,58.348,44193.0
2017-08-21 15:55:00,61.83,61.83,61.73,61.74,85961.0,58.3385,58.3385,58.2442,58.2536,85961.0
2017-08-22 09:30:00,61.87,62.0,61.85,61.9,23745.0,58.3763,58.4989,58.3574,58.4046,23745.0
2017-08-22 09:35:00,61.92,62.25,61.92,62.0,67628.0,58.4234,58.7348,58.4234,58.4989,67628.0
2017-08-22 09:40:00,62.04,62.05,62.0,62.01,17235.0,58.5367,58.5461,58.4989,58.5084,17235.0
2017-08-22 09:45:00,62.03,62.1,62.0,62.02,19265.0,58.5272,58.5933,58.4989,58.5178,19265.0
2017-08-22 09:50:00,61.97,62.08,61.97,62.03,31589.0,58.4706,58.5744,58.4706,58.5272,31589.0
2017-08-22 09:55:00,62.02,62.16,62.0,62.16,27910.0,58.5178,58.6499,58.4989,58.6499,27910.0
2017-08-22 10:00:00,62.15,62.26,62.14,62.17,14830.0,58.6405,58.7442,58.631,58.6593,14830.0
2017-08-22 10:05:00,62.18,62.25,62.17,62.25,9009.0,58.6688,58.7348,58.6593,58.7348,9009.0
2017-08-22 10:10:00,62.25,62.36,62.24,62.34,9847.0,58.7348,58.8386,58.7254,58.8197,9847.0
2017-08-22 10:15:00,62.35,62.49,62.34,62.49,20360.0,58.8292,58.9613,58.8197,58.9613,20360.0
2017-08-22 10:20:00,62.47,62.5,62.41,62.47,10922.0,58.9424,58.9707,58.8858,58.9424,10922.0
2017-08-22 10:25:00,62.46,62.56,62.45,62.54,11814.0,58.933,59.0273,58.9235,59.0084,11814.0
2017-08-22 10:30:00,62.54,62.64,62.53,62.57,19628.0,59.0084,59.1028,58.999,59.0367,19628.0
2017-08-22 10:35:00,62.57,62.58,62.5,62.51,14845.0,59.0367,59.0462,58.9707,58.9801,14845.0
2017-08-22 10:40:00,62.5,62.51,62.45,62.48,11800.0,58.9707,58.9801,58.9235,58.9518,11800.0
2017-08-22 10:45:00,62.49,62.62,62.49,62.54,12897.0,58.9613,59.0839,58.9613,59.0084,12897.0
2017-08-22 10:50:00,62.55,62.58,62.53,62.55,6586.0,59.0179,59.0462,58.999,59.0179,6586.0
2017-08-22 10:55:00,62.55,62.56,62.52,62.52,6482.0,59.0179,59.0273,58.9896,58.9896,6482.0
2017-08-22 11:00:00,62.52,62.58,62.51,62.53,10184.0,58.9896,59.0462,58.9801,58.999,10184.0
2017-08-22 11:05:00,62.53,62.53,62.48,62.49,5200.0,58.999,58.999,58.9518,58.9613,5200.0
2017-08-22 11:10:00,62.5,62.56,62.48,62.56,19169.0,58.9707,59.0273,58.9518,59.0273,19169.0
2017-08-22 11:15:00,62.55,62.58,62.54,62.58,7292.0,59.0179,59.0462,59.0084,59.0462,7292.0
2017-08-22 11:20:00,62.57,62.62,62.56,62.62,11403.0,59.0367,59.0839,59.0273,59.0839,11403.0
2017-08-22 11:25:00,62.62,62.64,62.6,62.63,6492.0,59.0839,59.1028,59.065,59.0934,6492.0
2017-08-22 11:30:00,62.63,62.68,62.61,62.67,8122.0,59.0934,59.1405,59.0745,59.1311,8122.0
2017-08-22 11:35:00,62.67,62.75,62.67,62.71,7584.0,59.1311,59.2066,59.1311,59.1688,7584.0
2017-08-22 11:40:00,62.73,62.75,62.7,62.73,9000.0,59.1877,59.2066,59.1594,59.1877,9000.0
2017-08-22 11:45:00,62.73,62.74,62.67,62.7,6741.0,59.1877,59.1971,59.1311,59.1594,6741.0
2017-08-22 11:50:00,62.7,62.72,62.68,62.69,4236.0,59.1594,59.1783,59.1405,59.15,4236.0
2017-08-22 11:55:00,62.69,62.75,62.68,62.72,10373.0,59.15,59.2066,59.1405,59.1783,10373.0
2017-08-22 12:00:00,62.72,62.8,62.7,62.76,9461.0,59.1783,59.2538,59.1594,59.216,9461.0
2017-08-22 12:05:00,62.76,62.77,62.73,62.76,5002.0,59.216,59.2254,59.1877,59.216,5002.0
2017-08-22 12:10:00,62.77,62.79,62.76,62.77,7797.0,59.2254,59.2443,59.216,59.2254,7797.0
2017-08-22 12:15:00,62.77,62.77,62.66,62.67,6002.0,59.2254,59.2254,59.1217,59.1311,6002.0
2017-08-22 12:20:00,62.69,62.7,62.66,62.7,11296.0,59.15,59.1594,59.1217,59.1594,11296.0
2017-08-22 12:25:00,62.69,62.7,62.68,62.68,7723.0,59.15,59.1594,59.1405,59.1405,7723.0
2017-08-22 12:30:00,62.68,62.69,62.64,62.65,2660.0,59.1405,59.15,59.1028,59.1122,2660.0
2017-08-22 12:35:00,62.64,62.65,62.62,62.64,3460.0,59.1028,59.1122,59.0839,59.1028,3460.0
2017-08-22 12:40:00,62.63,62.63,62.6,62.61,3900.0,59.0934,59.0934,59.065,59.0745,3900.0
2017-08-22 12:45:00,62.61,62.65,62.6,62.63,7736.0,59.0745,59.1122,59.065,59.0934,7736.0
2017-08-22 12:50:00,62.65,62.72,62.65,62.72,4778.0,59.1122,59.1783,59.1122,59.1783,4778.0
2017-08-22 12:55:00,62.7,62.71,62.67,62.69,8539.0,59.1594,59.1688,59.1311,59.15,8539.0
2017-08-22 13:00:00,62.69,62.72,62.68,62.72,10429.0,59.15,59.1783,59.1405,59.1783,10429.0
2017-08-22 13:05:00,62.73,62.76,62.72,62.76,5026.0,59.1877,59.216,59.1783,59.216,5026.0
2017-08-22 13:10:00,62.74,62.75,62.71,62.74,3951.0,59.1971,59.2066,59.1688,59.1971,3951.0
2017-08-22 13:15:00,62.74,62.75,62.7,62.75,6276.0,59.1971,59.2066,59.1594,59.2066,6276.0
2017-08-22 13:20:00,62.75,62.79,62.73,62.78,9896.0,59.2066,59.2443,59.1877,59.2349,9896.0
2017-08-22 13:25:00,62.78,62.81,62.77,62.8,8230.0,59.2349,59.2632,59.2254,59.2538,8230.0
2017-08-22 13:30:00,62.8,62.8,62.77,62.77,6973.0,59.2538,59.2538,59.2254,59.2254,6973.0
2017-08-22 13:35:00,62.78,62.82,62.78,62.81,10330.0,59.2349,59.2726,59.2349,59.2632,10330.0
2017-08-22 13:40:00,62.8,62.83,62.79,62.8,11609.0,59.2538,59.2821,59.2443,59.2538,11609.0
2017-08-22 13:45:00,62.8,62.84,62.79,62.84,8824.0,59.2538,59.2915,59.2443,59.2915,8824.0
2017-08-22 13:50:00,62.84,62.85,62.81,62.82,4840.0,59.2915,59.3009,59.2632,59.2726,4840.0
2017-08-22 13:55:00,62.8,62.83,62.8,62.82,12409.0,59.2538,59.2821,59.2538,59.2726,12409.0
2017-08-22 14:00:00,62.81,62.86,62.8,62.83,11963.0,59.2632,59.3104,59.2538,59.2821,11963.0
2017-08-22 14:05:00,62.83,62.83,62.79,62.8,6285.0,59.2821,59.2821,59.2443,59.2538,6285.0
2017-08-22 14:10:00,62.81,62.87,62.81,62.86,16547.0,59.2632,59.3198,59.2632,59.3104,16547.0
2017-08-22 14:15:00,62.87,62.88,62.85,62.87,12942.0,59.3198,59.3292,59.3009,59.3198,12942.0
2017-08-22 14:20:00,62.86,62.92,62.86,62.92,7040.0,59.3104,59.367,59.3104,59.367,7040.0
2017-08-22 14:25:00,62.91,62.96,62.9,62.91,10701.0,59.3575,59.4047,59.3481,59.3575,10701.0
2017-08-22 14:30:00,62.92,62.99,62.92,62.99,13103.0,59.367,59.433,59.367,59.433,13103.0
2017-08-22 14:35:00,62.99,63.0,62.97,62.99,22721.0,59.433,59.4425,59.4142,59.433,22721.0
2017-08-22 14:40:00,63.0,63.0,62.97,62.98,35503.0,59.4425,59.4425,59.4142,59.4236,35503.0
2017-08-22 14:45:00,62.98,62.98,62.94,62.95,9036.0,59.4236,59.4236,59.3858,59.3953,9036.0
2017-08-22 14:50:00,62.96,62.99,62.96,62.98,9852.0,59.4047,59.433,59.4047,59.4236,9852.0
2017-08-22 14:55:00,62.98,62.98,62.94,62.95,7163.0,59.4236,59.4236,59.3858,59.3953,7163.0
2017-08-22 15:00:00,62.96,62.98,62.95,62.97,12271.0,59.4047,59.4236,59.3953,59.4142,12271.0
2017-08-22 15:05:00,62.97,62.99,62.96,62.99,13583.0,59.4142,59.433,59.4047,59.433,13583.0
2017-08-22 15:10:00,63.0,63.01,62.98,62.98,22083.0,59.4425,59.4519,59.4236,59.4236,22083.0
2017-08-22 15:15:00,62.98,63.02,62.97,63.01,13286.0,59.4236,59.4613,59.4142,59.4519,13286.0
2017-08-22 15:20:00,63.0,63.01,62.97,62.97,10675.0,59.4425,59.4519,59.4142,59.4142,10675.0
2017-08-22 15:25:00,62.98,63.02,62.97,63.01,19518.0,59.4236,59.4613,59.4142,59.4519,19518.0
2017-08-22 15:30:00,63.0,63.01,62.92,62.94,22029.0,59.4425,59.4519,59.367,59.3858,22029.0
2017-08-22 15:35:00,62.94,62.95,62.89,62.9,23749.0,59.3858,59.3953,59.3387,59.3481,23749.0
2017-08-22 15:40:00,62.9,62.97,62.88,62.97,34952.0,59.3481,59.4142,59.3292,59.4142,34952.0
2017-08-22 15:45:00,62.97,62.99,62.92,62.93,27278.0,59.4142,59.433,59.367,59.3764,27278.0
2017-08-22 15:50:00,62.93,62.97,62.91,62.96,66784.0,59.3764,59.4142,59.3575,59.4047,66784.0
2017-08-22 15:55:00,62.96,62.97,62.9,62.93,113291.0,59.4047,59.4142,59.3481,59.3764,113291.0
2017-08-23 09:30:00,62.72,62.94,62.6,62.8,28137.0,59.1783,59.3858,59.065,59.2538,28137.0
2017-08-23 09:35:00,62.86,62.95,62.85,62.92,8223.0,59.3104,59.3953,59.3009,59.367,8223.0
2017-08-23 09:40:00,62.93,62.96,62.73,62.81,12664.0,59.3764,59.4047,59.1877,59.2632,12664.0
2017-08-23 09:45:00,62.84,62.95,62.84,62.85,9553.0,59.2915,59.3953,59.2915,59.3009,9553.0
2017-08-23 09:50:00,62.88,62.92,62.78,62.82,13308.0,59.3292,59.367,59.2349,59.2726,13308.0
2017-08-23 09:55:00,62.82,62.96,62.8,62.94,16113.0,59.2726,59.4047,59.2538,59.3858,16113.0
2017-08-23 10:00:00,62.94,63.04,62.92,63.04,26809.0,59.3858,59.4802,59.367,59.4802,26809.0
2017-08-23 10:05:00,63.04,63.07,62.96,62.97,30840.0,59.4802,59.5085,59.4047,59.4142,30840.0
2017-08-23 10:10:00,62.98,63.04,62.96,63.04,17906.0,59.4236,59.4802,59.4047,59.4802,17906.0
2017-08-23 10:15:00,63.02,63.1,63.02,63.08,15138.0,59.4613,59.5368,59.4613,59.5179,15138.0
2017-08-23 10:20:00,63.08,63.17,63.08,63.17,26263.0,59.5179,59.6029,59.5179,59.6029,26263.0
2017-08-23 10:25:00,63.16,63.35,63.14,63.29,34457.0,59.5934,59.7727,59.5746,59.7161,34457.0
2017-08-23 10:30:00,63.25,63.29,63.1,63.15,15121.0,59.6783,59.7161,59.5368,59.584,15121.0
2017-08-23 10:35:00,63.15,63.24,63.11,63.24,20909.0,59.584,59.6689,59.5462,59.6689,20909.0
2017-08-23 10:40:00,63.24,63.3,63.23,63.26,43451.0,59.6689,59.7255,59.6595,59.6878,43451.0
2017-08-23 10:45:00,63.27,63.35,63.26,63.35,30591.0,59.6972,59.7727,59.6878,59.7727,30591.0
2017-08-23 10:50:00,63.35,63.37,63.3,63.32,29835.0,59.7727,59.7916,59.7255,59.7444,29835.0
2017-08-23 10:55:00,63.33,63.33,63.14,63.16,18709.0,59.7538,59.7538,59.5746,59.5934,18709.0
2017-08-23 11:00:00,63.17,63.23,63.11,63.23,21972.0,59.6029,59.6595,59.5462,59.6595,21972.0
2017-08-23 11:05:00,63.23,63.24,63.14,63.14,13033.0,59.6595,59.6689,59.5746,59.5746,13033.0
2017-08-23 11:10:00,63.14,63.14,63.04,63.08,15690.0,59.5746,59.5746,59.4802,59.5179,15690.0
2017-08-23 11:15:00,63.09,63.12,63.07,63.09,13755.0,59.5274,59.5557,59.5085,59.5274,13755.0
2017-08-23 11:20:00,63.1,63.22,63.1,63.22,21422.0,59.5368,59.65,59.5368,59.65,21422.0
2017-08-23 11:25:00,63.23,63.24,63.16,63.22,19120.0,59.6595,59.6689,59.5934,59.65,19120.0
2017-08-23 11:30:00,63.21,63.21,63.14,63.18,10475.0,59.6406,59.6406,59.5746,59.6123,10475.0
2017-08-23 11:35:00,63.18,63.18,63.03,63.08,15088.0,59.6123,59.6123,59.4708,59.5179,15088.0
2017-08-23 11:40:00,63.09,63.11,63.03,63.03,6865.0,59.5274,59.5462,59.4708,59.4708,6865.0
2017-08-23 11:45:00,63.03,63.07,62.98,63.04,11650.0,59.4708,59.5085,59.4236,59.4802,11650.0
2017-08-23 11:50:00,63.04,63.06,63.01,63.06,8879.0,59.4802,59.4991,59.4519,59.4991,8879.0
2017-08-23 11:55:00,63.06,63.07,62.91,62.92,9560.0,59.4991,59.5085,59.3575,59.367,9560.0
2017-08-23 12:00:00,62.92,62.93,62.85,62.85,17369.0,59.367,59.3764,59.3009,59.3009,17369.0
2017-08-23 12:05:00,62.86,62.95,62.85,62.93,10143.0,59.3104,59.3953,59.3009,59.3764,10143.0
2017-08-23 12:10:00,62.93,62.93,62.89,62.9,6706.0,59.3764,59.3764,59.3387,59.3481,6706.0
2017-08-23 12:15:00,62.91,62.94,62.88,62.94,6680.0,59.3575,59.3858,59.3292,59.3858,6680.0
2017-08-23 12:20:00,62.94,62.94,62.89,62.93,5743.0,59.3858,59.3858,59.3387,59.3764,5743.0
2017-08-23 12:25:00,62.92,62.93,62.87,62.91,8278.0,59.367,59.3764,59.3198,59.3575,8278.0
2017-08-23 12:30:00,62.91,62.95,62.91,62.95,10551.0,59.3575,59.3953,59.3575,59.3953,10551.0
2017-08-23 12:35:00,62.95,62.95,62.85,62.85,8512.0,59.3953,59.3953,59.3009,59.3009,8512.0
2017-08-23 12:40:00,62.85,62.86,62.79,62.85,10277.0,59.3009,59.3104,59.2443,59.3009,10277.0
2017-08-23 12:45:00,62.85,62.87,62.83,62.84,4191.0,59.3009,59.3198,59.2821,59.2915,4191.0
2017-08-23 12:50:00,62.85,62.9,62.85,62.88,9243.0,59.3009,59.3481,59.3009,59.3292,9243.0
2017-08-23 12:55:00,62.87,62.89,62.85,62.87,3151.0,59.3198,59.3387,59.3009,59.3198,3151.0
2017-08-23 13:00:00,62.87,62.87,62.8,62.81,8613.0,59.3198,59.3198,59.2538,59.2632,8613.0
2017-08-23 13:05:00,62.8,62.87,62.78,62.86,16372.0,59.2538,59.3198,59.2349,59.3104,16372.0
2017-08-23 13:10:00,62.86,62.9,62.86,62.89,5655.0,59.3104,59.3481,59.3104,59.3387,5655.0
2017-08-23 13:15:00,62.89,62.9,62.81,62.83,14320.0,59.3387,59.3481,59.2632,59.2821,14320.0
2017-08-23 13:20:00,62.81,62.9,62.81,62.88,8175.0,59.2632,59.3481,59.2632,59.3292,8175.0
2017-08-23 13:25:00,62.87,62.88,62.83,62.85,8874.0,59.3198,59.3292,59.2821,59.3009,8874.0
2017-08-23 13:30:00,62.85,62.86,62.77,62.77,6619.0,59.3009,59.3104,59.2254,59.2254,6619.0
2017-08-23 13:35:00,62.77,62.81,62.77,62.79,6549.0,59.2254,59.2632,59.2254,59.2443,6549.0
2017-08-23 13:40:00,62.81,62.81,62.75,62.79,6919.0,59.2632,59.2632,59.2066,59.2443,6919.0
2017-08-23 13:45:00,62.78,62.8,62.75,62.76,8726.0,59.2349,59.2538,59.2066,59.216,8726.0
2017-08-23 13:50:00,62.75,62.75,62.7,62.71,5869.0,59.2066,59.2066,59.1594,59.1688,5869.0
2017-08-23 13:55:00,62.72,62.76,62.71,62.76,26693.0,59.1783,59.216,59.1688,59.216,26693.0
2017-08-23 14:00:00,62.78,62.79,62.73,62.74,10279.0,59.2349,59.2443,59.1877,59.1971,10279.0
2017-08-23 14:05:00,62.75,62.75,62.68,62.7,8505.0,59.2066,59.2066,59.1405,59.1594,8505.0
2017-08-23 14:10:00,62.7,62.81,62.69,62.8,13717.0,59.1594,59.2632,59.15,59.2538,13717.0
2017-08-23 14:15:00,62.81,62.81,62.73,62.74,3000.0,59.2632,59.2632,59.1877,59.1971,3000.0
2017-08-23 14:20:00,62.74,62.81,62.74,62.81,18581.0,59.1971,59.2632,59.1971,59.2632,18581.0
2017-08-23 14:25:00,62.81,62.82,62.74,62.76,9817.0,59.2632,59.2726,59.1971,59.216,9817.0
2017-08-23 14:30:00,62.75,62.78,62.74,62.76,7431.0,59.2066,59.2349,59.1971,59.216,7431.0
2017-08-23 14:35:00,62.75,62.79,62.75,62.75,6513.0,59.2066,59.2443,59.2066,59.2066,6513.0
2017-08-23 14:40:00,62.76,62.81,62.76,62.81,5800.0,59.216,59.2632,59.216,59.2632,5800.0
2017-08-23 14:45:00,62.8,62.83,62.78,62.8,9673.0,59.2538,59.2821,59.2349,59.2538,9673.0
2017-08-23 14:50:00,62.8,62.84,62.78,62.8,5850.0,59.2538,59.2915,59.2349,59.2538,5850.0
2017-08-23 14:55:00,62.8,62.82,62.78,62.81,9999.0,59.2538,59.2726,59.2349,59.2632,9999.0
2017-08-23 15:00:00,62.81,62.81,62.77,62.78,14673.0,59.2632,59.2632,59.2254,59.2349,14673.0
2017-08-23 15:05:00,62.78,62.8,62.77,62.8,13137.0,59.2349,59.2538,59.2254,59.2538,13137.0
2017-08-23 15:10:00,62.8,62.83,62.78,62.8,8665.0,59.2538,59.2821,59.2349,59.2538,8665.0
2017-08-23 15:15:00,62.8,62.83,62.79,62.82,12318.0,59.2538,59.2821,59.2443,59.2726,12318.0
2017-08-23 15:20:00,62.82,62.82,62.81,62.82,5845.0,59.2726,59.2726,59.2632,59.2726,5845.0
2017-08-23 15:25:00,62.82,62.88,62.82,62.84,22826.0,59.2726,59.3292,59.2726,59.2915,22826.0
2017-08-23 15:30:00,62.83,62.85,62.81,62.81,13177.0,59.2821,59.3009,59.2632,59.2632,13177.0
2017-08-23 15:35:00,62.81,62.85,62.78,62.84,23255.0,59.2632,59.3009,59.2349,59.2915,23255.0
2017-08-23 15:40:00,62.84,62.85,62.83,62.84,12047.0,59.2915,59.3009,59.2821,59.2915,12047.0
2017-08-23 15:45:00,62.84,62.85,62.8,62.8,26689.0,59.2915,59.3009,59.2538,59.2538,26689.0
2017-08-23 15:50:00,62.8,62.84,62.79,62.83,27730.0,59.2538,59.2915,59.2443,59.2821,27730.0
2017-08-23 15:55:00,62.82,62.83,62.76,62.76,85660.0,59.2726,59.2821,59.216,59.216,85660.0
2017-08-24 09:30:00,62.87,62.99,62.84,62.94,28004.0,59.3198,59.433,59.2915,59.3858,28004.0
2017-08-24 09:35:00,62.97,63.15,62.9,62.9,15417.0,59.4142,59.584,59.3481,59.3481,15417.0
2017-08-24 09:40:00,62.92,62.94,62.77,62.77,8083.0,59.367,59.3858,59.2254,59.2254,8083.0
2017-08-24 09:45:00,62.77,62.84,62.76,62.84,8773.0,59.2254,59.2915,59.216,59.2915,8773.0
2017-08-24 09:50:00,62.82,62.82,62.6,62.62,9402.0,59.2726,59.2726,59.065,59.0839,9402.0
2017-08-24 09:55:00,62.63,62.71,62.6,62.61,11476.0,59.0934,59.1688,59.065,59.0745,11476.0
2017-08-24 10:00:00,62.63,62.69,62.51,62.63,17548.0,59.0934,59.15,58.9801,59.0934,17548.0
2017-08-24 10:05:00,62.61,62.62,62.43,62.49,17695.0,59.0745,59.0839,58.9046,58.9613,17695.0
2017-08-24 10:10:00,62.49,62.5,62.37,62.39,39178.0,58.9613,58.9707,58.848,58.8669,39178.0
2017-08-24 10:15:00,62.41,62.53,62.35,62.53,55833.0,58.8858,58.999,58.8292,58.999,55833.0
2017-08-24 10:20:00,62.53,62.66,62.51,62.57,10091.0,58.999,59.1217,58.9801,59.0367,10091.0
2017-08-24 10:25:00,62.59,62.67,62.58,62.62,5648.0,59.0556,59.1311,59.0462,59.0839,5648.0
2017-08-24 10:30:00,62.63,62.66,62.47,62.5,40174.0,59.0934,59.1217,58.9424,58.9707,40174.0
2017-08-24 10:35:00,62.52,62.61,62.52,62.59,11342.0,58.9896,59.0745,58.9896,59.0556,11342.0
2017-08-24 10:40:00,62.59,62.73,62.59,62.73,8101.0,59.0556,59.1877,59.0556,59.1877,8101.0
2017-08-24 10:45:00,62.73,62.78,62.72,62.72,6295.0,59.1877,59.2349,59.1783,59.1783,6295.0
2017-08-24 10:50:00,62.72,62.78,62.69,62.73,25850.0,59.1783,59.2349,59.15,59.1877,25850.0
2017-08-24 10:55:00,62.74,62.75,62.59,62.65,49613.0,59.1971,59.2066,59.0556,59.1122,49613.0
2017-08-24 11:00:00,62.65,62.7,62.53,62.58,29408.0,59.1122,59.1594,58.999,59.0462,29408.0
2017-08-24 11:05:00,62.6,62.64,62.58,62.62,16487.0,59.065,59.1028,59.0462,59.0839,16487.0
2017-08-24 11:10:00,62.62,62.64,62.53,62.53,12071.0,59.0839,59.1028,58.999,58.999,12071.0
2017-08-24 11:15:00,62.54,62.56,62.48,62.56,5847.0,59.0084,59.0273,58.9518,59.0273,5847.0
2017-08-24 11:20:00,62.54,62.57,62.46,62.51,8390.0,59.0084,59.0367,58.933,58.9801,8390.0
2017-08-24 11:25:00,62.48,62.54,62.44,62.48,7217.0,58.9518,59.0084,58.9141,58.9518,7217.0
2017-08-24 11:30:00,62.48,62.48,62.35,62.35,7791.0,58.9518,58.9518,58.8292,58.8292,7791.0
2017-08-24 11:35:00,62.4,62.49,62.37,62.47,7468.0,58.8763,58.9613,58.848,58.9424,7468.0
2017-08-24 11:40:00,62.48,62.56,62.48,62.56,4200.0,58.9518,59.0273,58.9518,59.0273,4200.0
2017-08-24 11:45:00,62.55,62.63,62.55,62.6,24715.0,59.0179,59.0934,59.0179,59.065,24715.0
2017-08-24 11:50:00,62.6,62.6,62.5,62.54,4532.0,59.065,59.065,58.9707,59.0084,4532.0
2017-08-24 11:55:00,62.52,62.58,62.49,62.58,4323.0,58.9896,59.0462,58.9613,59.0462,4323.0
2017-08-24 12:00:00,62.59,62.6,62.53,62.55,5172.0,59.0556,59.065,58.999,59.0179,5172.0
2017-08-24 12:05:00,62.54,62.57,62.5,62.53,5000.0,59.0084,59.0367,58.9707,58.999,5000.0
2017-08-24 12:10:00,62.53,62.58,62.52,62.57,5619.0,58.999,59.0462,58.9896,59.0367,5619.0
2017-08-24 12:15:00,62.58,62.59,62.54,62.59,3267.0,59.0462,59.0556,59.0084,59.0556,3267.0
2017-08-24 12:20:00,62.59,62.6,62.52,62.52,3948.0,59.0556,59.065,58.9896,58.9896,3948.0
2017-08-24 12:25:00,62.54,62.57,62.53,62.53,2000.0,59.0084,59.0367,58.999,58.999,2000.0
2017-08-24 12:30:00,62.53,62.58,62.52,62.55,7149.0,58.999,59.0462,58.9896,59.0179,7149.0
2017-08-24 12:35:00,62.56,62.56,62.53,62.54,5908.0,59.0273,59.0273,58.999,59.0084,5908.0
2017-08-24 12:40:00,62.56,62.59,62.54,62.58,2700.0,59.0273,59.0556,59.0084,59.0462,2700.0
2017-08-24 12:45:00,62.59,62.59,62.54,62.59,4827.0,59.0556,59.0556,59.0084,59.0556,4827.0
2017-08-24 12:50:00,62.59,62.62,62.58,62.6,18589.0,59.0556,59.0839,59.0462,59.065,18589.0
2017-08-24 12:55:00,62.61,62.63,62.56,62.56,5912.0,59.0745,59.0934,59.0273,59.0273,5912.0
2017-08-24 13:00:00,62.56,62.63,62.53,62.6,6410.0,59.0273,59.0934,58.999,59.065,6410.0
2017-08-24 13:05:00,62.62,62.64,62.62,62.62,4284.0,59.0839,59.1028,59.0839,59.0839,4284.0
2017-08-24 13:10:00,62.63,62.69,62.63,62.66,8021.0,59.0934,59.15,59.0934,59.1217,8021.0
2017-08-24 13:15:00,62.66,62.7,62.65,62.68,6544.0,59.1217,59.1594,59.1122,59.1405,6544.0
2017-08-24 13:20:00,62.69,62.69,62.67,62.68,4024.0,59.15,59.15,59.1311,59.1405,4024.0
2017-08-24 13:25:00,62.66,62.67,62.65,62.66,6276.0,59.1217,59.1311,59.1122,59.1217,6276.0
2017-08-24 13:30:00,62.66,62.66,62.54,62.57,8891.0,59.1217,59.1217,59.0084,59.0367,8891.0
2017-08-24 13:35:00,62.57,62.63,62.57,62.62,6309.0,59.0367,59.0934,59.0367,59.0839,6309.0
2017-08-24 13:40:00,62.62,62.64,62.57,62.57,5350.0,59.0839,59.1028,59.0367,59.0367,5350.0
2017-08-24 13:45:00,62.58,62.6,62.57,62.58,6359.0,59.0462,59.065,59.0367,59.0462,6359.0
2017-08-24 13:50:00,62.6,62.62,62.57,62.59,7428.0,59.065,59.0839,59.0367,59.0556,7428.0
2017-08-24 13:55:00,62.59,62.62,62.59,62.6,5900.0,59.0556,59.0839,59.0556,59.065,5900.0
2017-08-24 14:00:00,62.59,62.65,62.59,62.63,10855.0,59.0556,59.1122,59.0556,59.0934,10855.0
2017-08-24 14:05:00,62.64,62.64,62.58,62.61,8063.0,59.1028,59.1028,59.0462,59.0745,8063.0
2017-08-24 14:10:00,62.63,62.63,62.58,62.6,6261.0,59.0934,59.0934,59.0462,59.065,6261.0
2017-08-24 14:15:00,62.61,62.64,62.61,62.64,5753.0,59.0745,59.1028,59.0745,59.1028,5753.0
2017-08-24 14:20:00,62.65,62.66,62.62,62.64,8649.0,59.1122,59.1217,59.0839,59.1028,8649.0
2017-08-24 14:25:00,62.66,62.69,62.64,62.67,9743.0,59.1217,59.15,59.1028,59.1311,9743.0
2017-08-24 14:30:00,62.67,62.73,62.67,62.71,10622.0,59.1311,59.1877,59.1311,59.1688,10622.0
2017-08-24 14:35:00,62.71,62.76,62.71,62.73,7518.0,59.1688,59.216,59.1688,59.1877,7518.0
2017-08-24 14:40:00,62.72,62.76,62.72,62.75,9185.0,59.1783,59.216,59.1783,59.2066,9185.0
2017-08-24 14:45:00,62.75,62.77,62.67,62.69,18131.0,59.2066,59.2254,59.1311,59.15,18131.0
2017-08-24 14:50:00,62.69,62.76,62.68,62.74,21493.0,59.15,59.216,59.1405,59.1971,21493.0
2017-08-24 14:55:00,62.75,62.76,62.69,62.71,27656.0,59.2066,59.216,59.15,59.1688,27656.0
2017-08-24 15:00:00,62.7,62.73,62.66,62.71,19870.0,59.1594,59.1877,59.1217,59.1688,19870.0
2017-08-24 15:05:00,62.72,62.72,62.7,62.71,8665.0,59.1783,59.1783,59.1594,59.1688,8665.0
2017-08-24 15:10:00,62.71,62.74,62.68,62.72,13628.0,59.1688,59.1971,59.1405,59.1783,13628.0
2017-08-24 15:15:00,62.72,62.76,62.69,62.75,38902.0,59.1783,59.216,59.15,59.2066,38902.0
2017-08-24 15:20:00,62.75,62.85,62.73,62.85,30203.0,59.2066,59.3009,59.1877,59.3009,30203.0
2017-08-24 15:25:00,62.85,62.87,62.8,62.84,16899.0,59.3009,59.3198,59.2538,59.2915,16899.0
2017-08-24 15:30:00,62.85,62.85,62.79,62.8,24635.0,59.3009,59.3009,59.2443,59.2538,24635.0
2017-08-24 15:35:00,62.8,62.81,62.73,62.78,27316.0,59.2538,59.2632,59.1877,59.2349,27316.0
2017-08-24 15:40:00,62.78,62.8,62.73,62.73,38820.0,59.2349,59.2538,59.1877,59.1877,38820.0
2017-08-24 15:45:00,62.74,62.75,62.66,62.67,48958.0,59.1971,59.2066,59.1217,59.1311,48958.0
2017-08-24 15:50:00,62.67,62.75,62.66,62.73,66784.0,59.1311,59.2066,59.1217,59.1877,66784.0
2017-08-24 15:55:00,62.74,62.74,62.66,62.68,143638.0,59.1971,59.1971,59.1217,59.1405,143638.0
2017-08-25 09:30:00,63.06,63.06,62.86,62.92,31070.0,59.4991,59.4991,59.3104,59.367,31070.0
2017-08-25 09:35:00,62.92,63.04,62.91,63.01,5648.0,59.367,59.4802,59.3575,59.4519,5648.0
2017-08-25 09:40:00,62.99,63.0,62.9,62.93,10117.0,59.433,59.4425,59.3481,59.3764,10117.0
2017-08-25 09:45:00,62.97,62.99,62.86,62.86,3770.0,59.4142,59.433,59.3104,59.3104,3770.0
2017-08-25 09:50:00,62.86,62.99,62.86,62.99,13243.0,59.3104,59.433,59.3104,59.433,13243.0
2017-08-25 09:55:00,62.99,63.08,62.97,63.01,9736.0,59.433,59.5179,59.4142,59.4519,9736.0
2017-08-25 10:00:00,63.0,63.14,62.96,63.04,10011.0,59.4425,59.5746,59.4047,59.4802,10011.0
2017-08-25 10:05:00,63.05,63.06,63.0,63.01,8208.0,59.4896,59.4991,59.4425,59.4519,8208.0
2017-08-25 10:10:00,63.0,63.05,62.99,63.01,4432.0,59.4425,59.4896,59.433,59.4519,4432.0
2017-08-25 10:15:00,63.0,63.04,62.92,63.01,10284.0,59.4425,59.4802,59.367,59.4519,10284.0
2017-08-25 10:20:00,63.05,63.06,63.0,63.03,5093.0,59.4896,59.4991,59.4425,59.4708,5093.0
2017-08-25 10:25:00,63.05,63.06,63.0,63.03,3700.0,59.4896,59.4991,59.4425,59.4708,3700.0
2017-08-25 10:30:00,63.04,63.06,63.03,63.04,5236.0,59.4802,59.4991,59.4708,59.4802,5236.0
2017-08-25 10:35:00,63.06,63.08,63.04,63.05,6101.0,59.4991,59.5179,59.4802,59.4896,6101.0
2017-08-25 10:40:00,63.03,63.03,63.0,63.02,3823.0,59.4708,59.4708,59.4425,59.4613,3823.0
2017-08-25 10:45:00,63.03,63.04,63.0,63.0,5476.0,59.4708,59.4802,59.4425,59.4425,5476.0
2017-08-25 10:50:00,63.02,63.04,62.98,63.04,17037.0,59.4613,59.4802,59.4236,59.4802,17037.0
2017-08-25 10:55:00,63.02,63.05,63.01,63.01,7750.0,59.4613,59.4896,59.4519,59.4519,7750.0
2017-08-25 11:00:00,63.01,63.01,62.92,62.92,13918.0,59.4519,59.4519,59.367,59.367,13918.0
2017-08-25 11:05:00,62.9,62.93,62.87,62.93,7888.0,59.3481,59.3764,59.3198,59.3764,7888.0
2017-08-25 11:10:00,62.93,62.93,62.87,62.89,6349.0,59.3764,59.3764,59.3198,59.3387,6349.0
2017-08-25 11:15:00,62.88,62.91,62.85,62.91,8622.0,59.3292,59.3575,59.3009,59.3575,8622.0
2017-08-25 11:20:00,62.9,62.93,62.88,62.9,11141.0,59.3481,59.3764,59.3292,59.3481,11141.0
2017-08-25 11:25:00,62.91,62.92,62.88,62.89,2115.0,59.3575,59.367,59.3292,59.3387,2115.0
2017-08-25 11:30:00,62.9,62.92,62.86,62.86,5050.0,59.3481,59.367,59.3104,59.3104,5050.0
2017-08-25 11:35:00,62.88,62.89,62.84,62.87,4523.0,59.3292,59.3387,59.2915,59.3198,4523.0
2017-08-25 11:40:00,62.86,62.88,62.85,62.86,4200.0,59.3104,59.3292,59.3009,59.3104,4200.0
2017-08-25 11:45:00,62.85,62.85,62.81,62.83,7468.0,59.3009,59.3009,59.2632,59.2821,7468.0
2017-08-25 11:50:00,62.83,62.85,62.81,62.84,5592.0,59.2821,59.3009,59.2632,59.2915,5592.0
2017-08-25 11:55:00,62.83,62.85,62.81,62.81,2500.0,59.2821,59.3009,59.2632,59.2632,2500.0
2017-08-25 12:00:00,62.81,62.82,62.8,62.8,3636.0,59.2632,59.2726,59.2538,59.2538,3636.0
2017-08-25 12:05:00,62.82,62.83,62.8,62.81,2700.0,59.2726,59.2821,59.2538,59.2632,2700.0
2017-08-25 12:10:00,62.81,62.81,62.79,62.8,2369.0,59.2632,59.2632,59.2443,59.2538,2369.0
2017-08-25 12:15:00,62.8,62.8,62.76,62.78,3900.0,59.2538,59.2538,59.216,59.2349,3900.0
2017-08-25 12:20:00,62.79,62.8,62.75,62.78,8200.0,59.2443,59.2538,59.2066,59.2349,8200.0
2017-08-25 12:25:00,62.77,62.78,62.76,62.77,2200.0,59.2254,59.2349,59.216,59.2254,2200.0
2017-08-25 12:30:00,62.77,62.79,62.75,62.76,5810.0,59.2254,59.2443,59.2066,59.216,5810.0
2017-08-25 12:35:00,62.76,62.77,62.74,62.75,3821.0,59.216,59.2254,59.1971,59.2066,3821.0
2017-08-25 12:40:00,62.75,62.78,62.73,62.75,9175.0,59.2066,59.2349,59.1877,59.2066,9175.0
2017-08-25 12:45:00,62.75,62.75,62.73,62.73,3800.0,59.2066,59.2066,59.1877,59.1877,3800.0
2017-08-25 12:50:00,62.73,62.75,62.71,62.71,8038.0,59.1877,59.2066,59.1688,59.1688,8038.0
2017-08-25 12:55:00,62.72,62.73,62.67,62.68,14295.0,59.1783,59.1877,59.1311,59.1405,14295.0
2017-08-25 13:00:00,62.68,62.72,62.68,62.71,14221.0,59.1405,59.1783,59.1405,59.1688,14221.0
2017-08-25 13:05:00,62.71,62.77,62.7,62.77,25083.0,59.1688,59.2254,59.1594,59.2254,25083.0
2017-08-25 13:10:00,62.77,62.77,62.75,62.76,2935.0,59.2254,59.2254,59.2066,59.216,2935.0
2017-08-25 13:15:00,62.76,62.78,62.75,62.77,8100.0,59.216,59.2349,59.2066,59.2254,8100.0
2017-08-25 13:20:00,62.76,62.77,62.75,62.75,5026.0,59.216,59.2254,59.2066,59.2066,5026.0
2017-08-25 13:25:00,62.76,62.78,62.76,62.78,2365.0,59.216,59.2349,59.216,59.2349,2365.0
2017-08-25 13:30:00,62.77,62.8,62.77,62.8,6180.0,59.2254,59.2538,59.2254,59.2538,6180.0
2017-08-25 13:35:00,62.8,62.85,62.8,62.82,5434.0,59.2538,59.3009,59.2538,59.2726,5434.0
2017-08-25 13:40:00,62.83,62.85,62.82,62.83,4808.0,59.2821,59.3009,59.2726,59.2821,4808.0
2017-08-25 13:45:00,62.83,62.83,62.78,62.79,8836.0,59.2821,59.2821,59.2349,59.2443,8836.0
2017-08-25 13:50:00,62.79,62.84,62.79,62.82,4973.0,59.2443,59.2915,59.2443,59.2726,4973.0
2017-08-25 13:55:00,62.82,62.82,62.8,62.81,6255.0,59.2726,59.2726,59.2538,59.2632,6255.0
2017-08-25 14:00:00,62.81,62.82,62.8,62.81,2618.0,59.2632,59.2726,59.2538,59.2632,2618.0
2017-08-25 14:05:00,62.81,62.82,62.79,62.8,9642.0,59.2632,59.2726,59.2443,59.2538,9642.0
2017-08-25 14:10:00,62.8,62.82,62.8,62.81,13620.0,59.2538,59.2726,59.2538,59.2632,13620.0
2017-08-25 14:15:00,62.82,62.84,62.82,62.84,3862.0,59.2726,59.2915,59.2726,59.2915,3862.0
2017-08-25 14:20:00,62.83,62.85,62.82,62.82,2692.0,59.2821,59.3009,59.2726,59.2726,2692.0
2017-08-25 14:25:00,62.82,62.82,62.79,62.82,6178.0,59.2726,59.2726,59.2443,59.2726,6178.0
2017-08-25 14:30:00,62.82,62.84,62.81,62.84,3500.0,59.2726,59.2915,59.2632,59.2915,3500.0
2017-08-25 14:35:00,62.84,62.87,62.83,62.84,7786.0,59.2915,59.3198,59.2821,59.2915,7786.0
2017-08-25 14:40:00,62.84,62.88,62.83,62.88,5631.0,59.2915,59.3292,59.2821,59.3292,5631.0
2017-08-25 14:45:00,62.87,62.88,62.86,62.87,6064.0,59.3198,59.3292,59.3104,59.3198,6064.0
2017-08-25 14:50:00,62.87,62.87,62.85,62.86,5054.0,59.3198,59.3198,59.3009,59.3104,5054.0
2017-08-25 14:55:00,62.85,62.86,62.84,62.85,5810.0,59.3009,59.3104,59.2915,59.3009,5810.0
2017-08-25 15:00:00,62.85,62.86,62.79,62.85,21841.0,59.3009,59.3104,59.2443,59.3009,21841.0
2017-08-25 15:05:00,62.85,62.87,62.83,62.87,15639.0,59.3009,59.3198,59.2821,59.3198,15639.0
2017-08-25 15:10:00,62.87,62.93,62.86,62.88,8358.0,59.3198,59.3764,59.3104,59.3292,8358.0
2017-08-25 15:15:00,62.88,62.93,62.87,62.91,14674.0,59.3292,59.3764,59.3198,59.3575,14674.0
2017-08-25 15:20:00,62.9,62.94,62.9,62.91,19746.0,59.3481,59.3858,59.3481,59.3575,19746.0
2017-08-25 15:25:00,62.91,62.93,62.9,62.93,3300.0,59.3575,59.3764,59.3481,59.3764,3300.0
2017-08-25 15:30:00,62.93,62.93,62.9,62.92,16790.0,59.3764,59.3764,59.3481,59.367,16790.0
2017-08-25 15:35:00,62.92,62.92,62.86,62.89,22140.0,59.367,59.367,59.3104,59.3387,22140.0
2017-08-25 15:40:00,62.9,62.92,62.89,62.9,26581.0,59.3481,59.367,59.3387,59.3481,26581.0
2017-08-25 15:45:00,62.9,62.91,62.86,62.9,51578.0,59.3481,59.3575,59.3104,59.3481,51578.0
2017-08-25 15:50:00,62.89,62.92,62.86,62.9,74958.0,59.3387,59.367,59.3104,59.3481,74958.0
2017-08-25 15:55:00,62.9,62.91,62.86,62.9,161886.0,59.3481,59.3575,59.3104,59.3481,161886.0
2017-08-28 09:30:00,63.1,63.12,62.97,63.11,158540.0,59.5368,59.5557,59.4142,59.5462,158540.0
2017-08-28 09:35:00,63.12,63.23,63.12,63.2,16423.0,59.5557,59.6595,59.5557,59.6312,16423.0
2017-08-28 09:40:00,63.2,63.26,63.19,63.19,8877.0,59.6312,59.6878,59.6217,59.6217,8877.0
2017-08-28 09:45:00,63.22,63.26,63.18,63.21,16800.0,59.65,59.6878,59.6123,59.6406,16800.0
2017-08-28 09:50:00,63.18,63.19,63.1,63.12,7100.0,59.6123,59.6217,59.5368,59.5557,7100.0
2017-08-28 09:55:00,63.08,63.23,63.07,63.13,14476.0,59.5179,59.6595,59.5085,59.5651,14476.0
2017-08-28 10:00:00,63.09,63.12,63.02,63.12,9202.0,59.5274,59.5557,59.4613,59.5557,9202.0
2017-08-28 10:05:00,63.13,63.2,63.11,63.14,9099.0,59.5651,59.6312,59.5462,59.5746,9099.0
2017-08-28 10:10:00,63.15,63.19,63.11,63.17,8401.0,59.584,59.6217,59.5462,59.6029,8401.0
2017-08-28 10:15:00,63.17,63.19,63.14,63.19,3700.0,59.6029,59.6217,59.5746,59.6217,3700.0
2017-08-28 10:20:00,63.18,63.22,63.18,63.22,19917.0,59.6123,59.65,59.6123,59.65,19917.0
2017-08-28 10:25:00,63.24,63.24,63.11,63.11,11775.0,59.6689,59.6689,59.5462,59.5462,11775.0
2017-08-28 10:30:00,63.13,63.13,63.07,63.08,11328.0,59.5651,59.5651,59.5085,59.5179,11328.0
2017-08-28 10:35:00,63.1,63.16,63.06,63.16,6430.0,59.5368,59.5934,59.4991,59.5934,6430.0
2017-08-28 10:40:00,63.18,63.23,63.17,63.2,13070.0,59.6123,59.6595,59.6029,59.6312,13070.0
2017-08-28 10:45:00,63.21,63.24,63.16,63.21,10386.0,59.6406,59.6689,59.5934,59.6406,10386.0
2017-08-28 10:50:00,63.21,63.24,63.15,63.18,19026.0,59.6406,59.6689,59.584,59.6123,19026.0
2017-08-28 10:55:00,63.19,63.23,63.17,63.23,10726.0,59.6217,59.6595,59.6029,59.6595,10726.0
2017-08-28 11:00:00,63.23,63.28,63.23,63.26,9921.0,59.6595,59.7066,59.6595,59.6878,9921.0
2017-08-28 11:05:00,63.26,63.3,63.26,63.3,6275.0,59.6878,59.7255,59.6878,59.7255,6275.0
2017-08-28 11:10:00,63.3,63.3,63.16,63.18,10235.0,59.7255,59.7255,59.5934,59.6123,10235.0
2017-08-28 11:15:00,63.2,63.21,63.17,63.2,4108.0,59.6312,59.6406,59.6029,59.6312,4108.0
2017-08-28 11:20:00,63.19,63.25,63.17,63.18,10702.0,59.6217,59.6783,59.6029,59.6123,10702.0
2017-08-28 11:25:00,63.17,63.19,63.16,63.18,6050.0,59.6029,59.6217,59.5934,59.6123,6050.0
2017-08-28 11:30:00,63.17,63.18,63.12,63.18,7493.0,59.6029,59.6123,59.5557,59.6123,7493.0
2017-08-28 11:35:00,63.16,63.17,63.11,63.11,7080.0,59.5934,59.6029,59.5462,59.5462,7080.0
2017-08-28 11:40:00,63.11,63.18,63.1,63.18,3225.0,59.5462,59.6123,59.5368,59.6123,3225.0
2017-08-28 11:45:00,63.17,63.19,63.16,63.18,4623.0,59.6029,59.6217,59.5934,59.6123,4623.0
2017-08-28 11:50:00,63.17,63.19,63.14,63.18,6711.0,59.6029,59.6217,59.5746,59.6123,6711.0
2017-08-28 11:55:00,63.18,63.23,63.18,63.19,4734.0,59.6123,59.6595,59.6123,59.6217,4734.0
2017-08-28 12:00:00,63.19,63.22,63.19,63.22,3803.0,59.6217,59.65,59.6217,59.65,3803.0
2017-08-28 12:05:00,63.23,63.29,63.23,63.28,7472.0,59.6595,59.7161,59.6595,59.7066,7472.0
2017-08-28 12:10:00,63.29,63.33,63.29,63.32,5634.0,59.7161,59.7538,59.7161,59.7444,5634.0
2017-08-28 12:15:00,63.34,63.35,63.3,63.31,6881.0,59.7633,59.7727,59.7255,59.735,6881.0
2017-08-28 12:20:00,63.29,63.33,63.26,63.26,5023.0,59.7161,59.7538,59.6878,59.6878,5023.0
2017-08-28 12:25:00,63.25,63.26,63.21,63.22,5271.0,59.6783,59.6878,59.6406,59.65,5271.0
2017-08-28 12:30:00,63.22,63.27,63.21,63.27,6227.0,59.65,59.6972,59.6406,59.6972,6227.0
2017-08-28 12:35:00,63.27,63.28,63.26,63.28,3400.0,59.6972,59.7066,59.6878,59.7066,3400.0
2017-08-28 12:40:00,63.27,63.28,63.21,63.21,6607.0,59.6972,59.7066,59.6406,59.6406,6607.0
2017-08-28 12:45:00,63.22,63.27,63.21,63.26,5860.0,59.65,59.6972,59.6406,59.6878,5860.0
2017-08-28 12:50:00,63.26,63.26,63.21,63.21,4040.0,59.6878,59.6878,59.6406,59.6406,4040.0
2017-08-28 12:55:00,63.21,63.25,63.21,63.25,9200.0,59.6406,59.6783,59.6406,59.6783,9200.0
2017-08-28 13:00:00,63.25,63.31,63.25,63.31,6019.0,59.6783,59.735,59.6783,59.735,6019.0
2017-08-28 13:05:00,63.3,63.3,63.27,63.27,5924.0,59.7255,59.7255,59.6972,59.6972,5924.0
2017-08-28 13:10:00,63.28,63.29,63.26,63.26,3300.0,59.7066,59.7161,59.6878,59.6878,3300.0
2017-08-28 13:15:00,63.25,63.27,63.23,63.23,4211.0,59.6783,59.6972,59.6595,59.6595,4211.0
2017-08-28 13:20:00,63.23,63.27,63.23,63.27,3900.0,59.6595,59.6972,59.6595,59.6972,3900.0
2017-08-28 13:25:00,63.28,63.33,63.27,63.33,7079.0,59.7066,59.7538,59.6972,59.7538,7079.0
2017-08-28 13:30:00,63.33,63.35,63.32,63.34,10889.0,59.7538,59.7727,59.7444,59.7633,10889.0
2017-08-28 13:35:00,63.34,63.38,63.33,63.36,9805.0,59.7633,59.801,59.7538,59.7821,9805.0
2017-08-28 13:40:00,63.36,63.38,63.35,63.38,5127.0,59.7821,59.801,59.7727,59.801,5127.0
2017-08-28 13:45:00,63.39,63.39,63.38,63.38,5912.0,59.8104,59.8104,59.801,59.801,5912.0
2017-08-28 13:50:00,63.4,63.43,63.4,63.4,7953.0,59.8199,59.8482,59.8199,59.8199,7953.0
2017-08-28 13:55:00,63.41,63.44,63.37,63.44,10346.0,59.8293,59.8576,59.7916,59.8576,10346.0
2017-08-28 14:00:00,63.44,63.57,63.44,63.54,25772.0,59.8576,59.9803,59.8576,59.952,25772.0
2017-08-28 14:05:00,63.54,63.55,63.48,63.5,5821.0,59.952,59.9614,59.8954,59.9142,5821.0
2017-08-28 14:10:00,63.48,63.5,63.47,63.49,6453.0,59.8954,59.9142,59.8859,59.9048,6453.0
2017-08-28 14:15:00,63.49,63.5,63.47,63.49,6210.0,59.9048,59.9142,59.8859,59.9048,6210.0
2017-08-28 14:20:00,63.49,63.5,63.46,63.5,5397.0,59.9048,59.9142,59.8765,59.9142,5397.0
2017-08-28 14:25:00,63.5,63.5,63.47,63.5,6536.0,59.9142,59.9142,59.8859,59.9142,6536.0
2017-08-28 14:30:00,63.5,63.51,63.47,63.5,6797.0,59.9142,59.9237,59.8859,59.9142,6797.0
2017-08-28 14:35:00,63.5,63.53,63.5,63.52,11683.0,59.9142,59.9425,59.9142,59.9331,11683.0
2017-08-28 14:40:00,63.53,63.56,63.52,63.54,10464.0,59.9425,59.9708,59.9331,59.952,10464.0
2017-08-28 14:45:00,63.53,63.58,63.53,63.56,7592.0,59.9425,59.9897,59.9425,59.9708,7592.0
2017-08-28 14:50:00,63.57,63.57,63.49,63.51,16093.0,59.9803,59.9803,59.9048,59.9237,16093.0
2017-08-28 14:55:00,63.49,63.55,63.47,63.54,36239.0,59.9048,59.9614,59.8859,59.952,36239.0
2017-08-28 15:00:00,63.54,63.55,63.52,63.54,7213.0,59.952,59.9614,59.9331,59.952,7213.0
2017-08-28 15:05:00,63.53,63.53,63.51,63.52,8025.0,59.9425,59.9425,59.9237,59.9331,8025.0
2017-08-28 15:10:00,63.53,63.55,63.51,63.51,10207.0,59.9425,59.9614,59.9237,59.9237,10207.0
2017-08-28 15:15:00,63.52,63.53,63.51,63.52,8240.0,59.9331,59.9425,59.9237,59.9331,8240.0
2017-08-28 15:20:00,63.51,63.54,63.5,63.53,17574.0,59.9237,59.952,59.9142,59.9425,17574.0
2017-08-28 15:25:00,63.54,63.54,63.5,63.52,17012.0,59.952,59.952,59.9142,59.9331,17012.0
2017-08-28 15:30:00,63.52,63.53,63.48,63.51,17813.0,59.9331,59.9425,59.8954,59.9237,17813.0
2017-08-28 15:35:00,63.51,63.51,63.45,63.45,16476.0,59.9237,59.9237,59.867,59.867,16476.0
2017-08-28 15:40:00,63.45,63.48,63.44,63.48,21068.0,59.867,59.8954,59.8576,59.8954,21068.0
2017-08-28 15:45:00,63.48,63.48,63.39,63.4,36486.0,59.8954,59.8954,59.8104,59.8199,36486.0
2017-08-28 15:50:00,63.4,63.45,63.39,63.39,42737.0,59.8199,59.867,59.8104,59.8104,42737.0
2017-08-28 15:55:00,63.39,63.46,63.39,63.46,85900.0,59.8104,59.8765,59.8104,59.8765,85900.0
2017-08-29 09:30:00,63.01,63.37,63.01,63.34,69962.0,59.4519,59.7916,59.4519,59.7633,69962.0
2017-08-29 09:35:00,63.36,63.45,63.36,63.42,8528.0,59.7821,59.867,59.7821,59.8387,8528.0
2017-08-29 09:40:00,63.42,63.63,63.42,63.53,9260.0,59.8387,60.0369,59.8387,59.9425,9260.0
2017-08-29 09:45:00,63.51,63.59,63.39,63.4,7201.0,59.9237,59.9991,59.8104,59.8199,7201.0
2017-08-29 09:50:00,63.4,63.45,63.31,63.31,9738.0,59.8199,59.867,59.735,59.735,9738.0
2017-08-29 09:55:00,63.32,63.37,63.26,63.28,7522.0,59.7444,59.7916,59.6878,59.7066,7522.0
2017-08-29 10:00:00,63.29,63.37,63.28,63.33,7453.0,59.7161,59.7916,59.7066,59.7538,7453.0
2017-08-29 10:05:00,63.33,63.34,63.26,63.29,8312.0,59.7538,59.7633,59.6878,59.7161,8312.0
2017-08-29 10:10:00,63.27,63.32,63.24,63.32,8421.0,59.6972,59.7444,59.6689,59.7444,8421.0
2017-08-29 10:15:00,63.33,63.35,63.26,63.33,7688.0,59.7538,59.7727,59.6878,59.7538,7688.0
2017-08-29 10:20:00,63.3,63.34,63.24,63.34,11947.0,59.7255,59.7633,59.6689,59.7633,11947.0
2017-08-29 10:25:00,63.33,63.36,63.3,63.36,10099.0,59.7538,59.7821,59.7255,59.7821,10099.0
2017-08-29 10:30:00,63.37,63.38,63.33,63.36,10164.0,59.7916,59.801,59.7538,59.7821,10164.0
2017-08-29 10:35:00,63.36,63.39,63.23,63.25,18993.0,59.7821,59.8104,59.6595,59.6783,18993.0
2017-08-29 10:40:00,63.27,63.33,63.23,63.29,9923.0,59.6972,59.7538,59.6595,59.7161,9923.0
2017-08-29 10:45:00,63.29,63.37,63.29,63.34,6829.0,59.7161,59.7916,59.7161,59.7633,6829.0
2017-08-29 10:50:00,63.32,63.43,63.31,63.4,50376.0,59.7444,59.8482,59.735,59.8199,50376.0
2017-08-29 10:55:00,63.4,63.46,63.39,63.46,7644.0,59.8199,59.8765,59.8104,59.8765,7644.0
2017-08-29 11:00:00,63.46,63.46,63.33,63.39,10495.0,59.8765,59.8765,59.7538,59.8104,10495.0
2017-08-29 11:05:00,63.39,63.43,63.38,63.42,5686.0,59.8104,59.8482,59.801,59.8387,5686.0
2017-08-29 11:10:00,63.44,63.47,63.41,63.42,5705.0,59.8576,59.8859,59.8293,59.8387,5705.0
2017-08-29 11:15:00,63.42,63.42,63.34,63.41,7331.0,59.8387,59.8387,59.7633,59.8293,7331.0
2017-08-29 11:20:00,63.42,63.42,63.36,63.36,6212.0,59.8387,59.8387,59.7821,59.7821,6212.0
2017-08-29 11:25:00,63.35,63.42,63.35,63.42,8000.0,59.7727,59.8387,59.7727,59.8387,8000.0
2017-08-29 11:30:00,63.43,63.47,63.42,63.46,5895.0,59.8482,59.8859,59.8387,59.8765,5895.0
2017-08-29 11:35:00,63.46,63.49,63.45,63.48,2850.0,59.8765,59.9048,59.867,59.8954,2850.0
2017-08-29 11:40:00,63.49,63.49,63.46,63.49,4873.0,59.9048,59.9048,59.8765,59.9048,4873.0
2017-08-29 11:45:00,63.5,63.58,63.49,63.54,3996.0,59.9142,59.9897,59.9048,59.952,3996.0
2017-08-29 11:50:00,63.49,63.5,63.47,63.49,4612.0,59.9048,59.9142,59.8859,59.9048,4612.0
2017-08-29 11:55:00,63.49,63.49,63.4,63.4,5850.0,59.9048,59.9048,59.8199,59.8199,5850.0
2017-08-29 12:00:00,63.41,63.42,63.39,63.4,5640.0,59.8293,59.8387,59.8104,59.8199,5640.0
2017-08-29 12:05:00,63.4,63.43,63.39,63.41,4077.0,59.8199,59.8482,59.8104,59.8293,4077.0
2017-08-29 12:10:00,63.41,63.42,63.38,63.38,4450.0,59.8293,59.8387,59.801,59.801,4450.0
2017-08-29 12:15:00,63.38,63.41,63.37,63.4,4380.0,59.801,59.8293,59.7916,59.8199,4380.0
2017-08-29 12:20:00,63.4,63.42,63.39,63.41,9703.0,59.8199,59.8387,59.8104,59.8293,9703.0
2017-08-29 12:25:00,63.4,63.42,63.39,63.39,3810.0,59.8199,59.8387,59.8104,59.8104,3810.0
2017-08-29 12:30:00,63.39,63.4,63.38,63.39,5826.0,59.8104,59.8199,59.801,59.8104,5826.0
2017-08-29 12:35:00,63.39,63.41,63.39,63.4,5180.0,59.8104,59.8293,59.8104,59.8199,5180.0
2017-08-29 12:40:00,63.4,63.4,63.35,63.37,3895.0,59.8199,59.8199,59.7727,59.7916,3895.0
2017-08-29 12:45:00,63.37,63.41,63.36,63.4,6528.0,59.7916,59.8293,59.7821,59.8199,6528.0
2017-08-29 12:50:00,63.41,63.41,63.37,63.4,7338.0,59.8293,59.8293,59.7916,59.8199,7338.0
2017-08-29 12:55:00,63.4,63.41,63.38,63.38,5600.0,59.8199,59.8293,59.801,59.801,5600.0
2017-08-29 13:00:00,63.38,63.38,63.32,63.33,2800.0,59.801,59.801,59.7444,59.7538,2800.0
2017-08-29 13:05:00,63.33,63.33,63.32,63.33,5051.0,59.7538,59.7538,59.7444,59.7538,5051.0
2017-08-29 13:10:00,63.33,63.34,63.29,63.29,5241.0,59.7538,59.7633,59.7161,59.7161,5241.0
2017-08-29 13:15:00,63.29,63.29,63.25,63.25,6201.0,59.7161,59.7161,59.6783,59.6783,6201.0
2017-08-29 13:20:00,63.25,63.25,63.22,63.23,4150.0,59.6783,59.6783,59.65,59.6595,4150.0
2017-08-29 13:25:00,63.23,63.31,63.19,63.31,12111.0,59.6595,59.735,59.6217,59.735,12111.0
2017-08-29 13:30:00,63.32,63.35,63.3,63.3,4524.0,59.7444,59.7727,59.7255,59.7255,4524.0
2017-08-29 13:35:00,63.29,63.3,63.26,63.26,5202.0,59.7161,59.7255,59.6878,59.6878,5202.0
2017-08-29 13:40:00,63.26,63.28,63.26,63.26,5510.0,59.6878,59.7066,59.6878,59.6878,5510.0
2017-08-29 13:45:00,63.27,63.28,63.26,63.27,6230.0,59.6972,59.7066,59.6878,59.6972,6230.0
2017-08-29 13:50:00,63.27,63.27,63.23,63.25,5947.0,59.6972,59.6972,59.6595,59.6783,5947.0
2017-08-29 13:55:00,63.25,63.29,63.25,63.26,7038.0,59.6783,59.7161,59.6783,59.6878,7038.0
2017-08-29 14:00:00,63.25,63.28,63.23,63.24,6064.0,59.6783,59.7066,59.6595,59.6689,6064.0
2017-08-29 14:05:00,63.25,63.33,63.25,63.33,5338.0,59.6783,59.7538,59.6783,59.7538,5338.0
2017-08-29 14:10:00,63.34,63.38,63.34,63.37,6756.0,59.7633,59.801,59.7633,59.7916,6756.0
2017-08-29 14:15:00,63.38,63.4,63.37,63.37,5817.0,59.801,59.8199,59.7916,59.7916,5817.0
2017-08-29 14:20:00,63.36,63.39,63.34,63.34,8149.0,59.7821,59.8104,59.7633,59.7633,8149.0
2017-08-29 14:25:00,63.35,63.39,63.32,63.32,10855.0,59.7727,59.8104,59.7444,59.7444,10855.0
2017-08-29 14:30:00,63.33,63.36,63.32,63.36,3310.0,59.7538,59.7821,59.7444,59.7821,3310.0
2017-08-29 14:35:00,63.36,63.38,63.34,63.36,10375.0,59.7821,59.801,59.7633,59.7821,10375.0
2017-08-29 14:40:00,63.36,63.43,63.35,63.4,15385.0,59.7821,59.8482,59.7727,59.8199,15385.0
2017-08-29 14:45:00,63.4,63.41,63.37,63.41,9211.0,59.8199,59.8293,59.7916,59.8293,9211.0
2017-08-29 14:50:00,63.41,63.42,63.39,63.42,7179.0,59.8293,59.8387,59.8104,59.8387,7179.0
2017-08-29 14:55:00,63.41,63.44,63.4,63.44,14565.0,59.8293,59.8576,59.8199,59.8576,14565.0
2017-08-29 15:00:00,63.44,63.45,63.4,63.42,9569.0,59.8576,59.867,59.8199,59.8387,9569.0
2017-08-29 15:05:00,63.42,63.45,63.41,63.45,9326.0,59.8387,59.867,59.8293,59.867,9326.0
2017-08-29 15:10:00,63.45,63.46,63.44,63.46,7914.0,59.867,59.8765,59.8576,59.8765,7914.0
2017-08-29 15:15:00,63.46,63.48,63.45,63.47,12665.0,59.8765,59.8954,59.867,59.8859,12665.0
2017-08-29 15:20:00,63.48,63.53,63.47,63.52,13014.0,59.8954,59.9425,59.8859,59.9331,13014.0
2017-08-29 15:25:00,63.51,63.51,63.44,63.44,17034.0,59.9237,59.9237,59.8576,59.8576,17034.0
2017-08-29 15:30:00,63.45,63.47,63.42,63.46,21005.0,59.867,59.8859,59.8387,59.8765,21005.0
2017-08-29 15:35:00,63.46,63.46,63.41,63.41,22133.0,59.8765,59.8765,59.8293,59.8293,22133.0
2017-08-29 15:40:00,63.41,63.44,63.41,63.44,20500.0,59.8293,59.8576,59.8293,59.8576,20500.0
2017-08-29 15:45:00,63.44,63.45,63.4,63.41,44594.0,59.8576,59.867,59.8199,59.8293,44594.0
2017-08-29 15:50:00,63.4,63.47,63.39,63.46,34187.0,59.8199,59.8859,59.8104,59.8765,34187.0
2017-08-29 15:55:00,63.46,63.5,63.44,63.49,97717.0,59.8765,59.9142,59.8576,59.9048,97717.0
2017-08-30 09:30:00,63.4,63.57,63.4,63.55,22842.0,59.8199,59.9803,59.8199,59.9614,22842.0
2017-08-30 09:35:00,63.56,63.73,63.54,63.54,10950.0,59.9708,60.1312,59.952,59.952,10950.0
2017-08-30 09:40:00,63.57,63.58,63.41,63.41,8710.0,59.9803,59.9897,59.8293,59.8293,8710.0
2017-08-30 09:45:00,63.42,63.51,63.41,63.48,5000.0,59.8387,59.9237,59.8293,59.8954,5000.0
2017-08-30 09:50:00,63.48,63.5,63.45,63.49,8567.0,59.8954,59.9142,59.867,59.9048,8567.0
2017-08-30 09:55:00,63.49,63.57,63.48,63.57,4522.0,59.9048,59.9803,59.8954,59.9803,4522.0
2017-08-30 10:00:00,63.54,63.54,63.42,63.47,4397.0,59.952,59.952,59.8387,59.8859,4397.0
2017-08-30 10:05:00,63.46,63.47,63.42,63.46,2833.0,59.8765,59.8859,59.8387,59.8765,2833.0
2017-08-30 10:10:00,63.47,63.49,63.45,63.46,5149.0,59.8859,59.9048,59.867,59.8765,5149.0
2017-08-30 10:15:00,63.46,63.49,63.42,63.45,6588.0,59.8765,59.9048,59.8387,59.867,6588.0
2017-08-30 10:20:00,63.44,63.44,63.4,63.43,4670.0,59.8576,59.8576,59.8199,59.8482,4670.0
2017-08-30 10:25:00,63.43,63.43,63.4,63.43,3600.0,59.8482,59.8482,59.8199,59.8482,3600.0
2017-08-30 10:30:00,63.44,63.49,63.42,63.48,4804.0,59.8576,59.9048,59.8387,59.8954,4804.0
2017-08-30 10:35:00,63.49,63.53,63.4,63.41,8700.0,59.9048,59.9425,59.8199,59.8293,8700.0
2017-08-30 10:40:00,63.41,63.5,63.39,63.48,40222.0,59.8293,59.9142,59.8104,59.8954,40222.0
2017-08-30 10:45:00,63.51,63.6,63.49,63.56,21894.0,59.9237,60.0086,59.9048,59.9708,21894.0
2017-08-30 10:50:00,63.58,63.6,63.54,63.55,5695.0,59.9897,60.0086,59.952,59.9614,5695.0
2017-08-30 10:55:00,63.56,63.58,63.53,63.54,6174.0,59.9708,59.9897,59.9425,59.952,6174.0
2017-08-30 11:00:00,63.53,63.53,63.48,63.52,7031.0,59.9425,59.9425,59.8954,59.9331,7031.0
2017-08-30 11:05:00,63.53,63.54,63.52,63.53,7225.0,59.9425,59.952,59.9331,59.9425,7225.0
2017-08-30 11:10:00,63.53,63.53,63.5,63.52,8911.0,59.9425,59.9425,59.9142,59.9331,8911.0
2017-08-30 11:15:00,63.52,63.53,63.49,63.52,7581.0,59.9331,59.9425,59.9048,59.9331,7581.0
2017-08-30 11:20:00,63.51,63.52,63.47,63.52,6078.0,59.9237,59.9331,59.8859,59.9331,6078.0
2017-08-30 11:25:00,63.53,63.61,63.53,63.59,9400.0,59.9425,60.018,59.9425,59.9991,9400.0
2017-08-30 11:30:00,63.59,63.59,63.54,63.54,4700.0,59.9991,59.9991,59.952,59.952,4700.0
2017-08-30 11:35:00,63.53,63.53,63.48,63.5,14908.0,59.9425,59.9425,59.8954,59.9142,14908.0
2017-08-30 11:40:00,63.52,63.59,63.5,63.59,9414.0,59.9331,59.9991,59.9142,59.9991,9414.0
2017-08-30 11:45:00,63.57,63.65,63.57,63.6,5732.0,59.9803,60.0558,59.9803,60.0086,5732.0
2017-08-30 11:50:00,63.61,63.64,63.56,63.59,8207.0,60.018,60.0463,59.9708,59.9991,8207.0
2017-08-30 11:55:00,63.57,63.6,63.56,63.58,7400.0,59.9803,60.0086,59.9708,59.9897,7400.0
2017-08-30 12:00:00,63.57,63.6,63.55,63.6,10246.0,59.9803,60.0086,59.9614,60.0086,10246.0
2017-08-30 12:05:00,63.61,63.64,63.6,63.64,4396.0,60.018,60.0463,60.0086,60.0463,4396.0
2017-08-30 12:10:00,63.64,63.7,63.64,63.7,3896.0,60.0463,60.1029,60.0463,60.1029,3896.0
2017-08-30 12:15:00,63.7,63.75,63.67,63.73,56989.0,60.1029,60.1501,60.0746,60.1312,56989.0
2017-08-30 12:20:00,63.74,63.74,63.67,63.68,6724.0,60.1407,60.1407,60.0746,60.0841,6724.0
2017-08-30 12:25:00,63.68,63.68,63.61,63.62,5352.0,60.0841,60.0841,60.018,60.0274,5352.0
2017-08-30 12:30:00,63.62,63.64,63.61,63.62,3716.0,60.0274,60.0463,60.018,60.0274,3716.0
2017-08-30 12:35:00,63.64,63.67,63.62,63.67,8804.0,60.0463,60.0746,60.0274,60.0746,8804.0
2017-08-30 12:40:00,63.68,63.72,63.67,63.72,5024.0,60.0841,60.1218,60.0746,60.1218,5024.0
2017-08-30 12:45:00,63.72,63.79,63.72,63.77,2900.0,60.1218,60.1878,60.1218,60.169,2900.0
2017-08-30 12:50:00,63.78,63.78,63.73,63.75,3300.0,60.1784,60.1784,60.1312,60.1501,3300.0
2017-08-30 12:55:00,63.78,63.79,63.75,63.78,4200.0,60.1784,60.1878,60.1501,60.1784,4200.0
2017-08-30 13:00:00,63.78,63.79,63.77,63.79,45810.0,60.1784,60.1878,60.169,60.1878,45810.0
2017-08-30 13:05:00,63.79,63.8,63.76,63.77,13303.0,60.1878,60.1973,60.1595,60.169,13303.0
2017-08-30 13:10:00,63.76,63.77,63.72,63.76,5909.0,60.1595,60.169,60.1218,60.1595,5909.0
2017-08-30 13:15:00,63.75,63.76,63.75,63.76,2600.0,60.1501,60.1595,60.1501,60.1595,2600.0
2017-08-30 13:20:00,63.76,63.77,63.75,63.76,2491.0,60.1595,60.169,60.1501,60.1595,2491.0
2017-08-30 13:25:00,63.76,63.8,63.75,63.79,5808.0,60.1595,60.1973,60.1501,60.1878,5808.0
2017-08-30 13:30:00,63.78,63.8,63.78,63.79,5274.0,60.1784,60.1973,60.1784,60.1878,5274.0
2017-08-30 13:35:00,63.79,63.82,63.79,63.81,4576.0,60.1878,60.2162,60.1878,60.2067,4576.0
2017-08-30 13:40:00,63.8,63.82,63.77,63.77,4511.0,60.1973,60.2162,60.169,60.169,4511.0
2017-08-30 13:45:00,63.77,63.79,63.76,63.78,4081.0,60.169,60.1878,60.1595,60.1784,4081.0
2017-08-30 13:50:00,63.79,63.82,63.79,63.8,4400.0,60.1878,60.2162,60.1878,60.1973,4400.0
2017-08-30 13:55:00,63.81,63.82,63.79,63.8,5056.0,60.2067,60.2162,60.1878,60.1973,5056.0
2017-08-30 14:00:00,63.8,63.81,63.75,63.75,5600.0,60.1973,60.2067,60.1501,60.1501,5600.0
2017-08-30 14:05:00,63.76,63.79,63.74,63.75,7228.0,60.1595,60.1878,60.1407,60.1501,7228.0
2017-08-30 14:10:00,63.76,63.77,63.72,63.74,8330.0,60.1595,60.169,60.1218,60.1407,8330.0
2017-08-30 14:15:00,63.74,63.76,63.73,63.76,4600.0,60.1407,60.1595,60.1312,60.1595,4600.0
2017-08-30 14:20:00,63.75,63.8,63.75,63.8,8134.0,60.1501,60.1973,60.1501,60.1973,8134.0
2017-08-30 14:25:00,63.79,63.81,63.76,63.76,9030.0,60.1878,60.2067,60.1595,60.1595,9030.0
2017-08-30 14:30:00,63.77,63.81,63.76,63.81,3500.0,60.169,60.2067,60.1595,60.2067,3500.0
2017-08-30 14:35:00,63.81,63.83,63.8,63.83,4108.0,60.2067,60.2256,60.1973,60.2256,4108.0
2017-08-30 14:40:00,63.83,63.85,63.77,63.77,6030.0,60.2256,60.2445,60.169,60.169,6030.0
2017-08-30 14:45:00,63.78,63.83,63.76,63.83,3681.0,60.1784,60.2256,60.1595,60.2256,3681.0
2017-08-30 14:50:00,63.82,63.84,63.81,63.82,3944.0,60.2162,60.235,60.2067,60.2162,3944.0
2017-08-30 14:55:00,63.83,63.84,63.81,63.82,4800.0,60.2256,60.235,60.2067,60.2162,4800.0
2017-08-30 15:00:00,63.81,63.81,63.74,63.74,8895.0,60.2067,60.2067,60.1407,60.1407,8895.0
2017-08-30 15:05:00,63.75,63.79,63.74,63.75,5439.0,60.1501,60.1878,60.1407,60.1501,5439.0
2017-08-30 15:10:00,63.77,63.81,63.76,63.8,7268.0,60.169,60.2067,60.1595,60.1973,7268.0
2017-08-30 15:15:00,63.79,63.81,63.76,63.79,10567.0,60.1878,60.2067,60.1595,60.1878,10567.0
2017-08-30 15:20:00,63.8,63.83,63.79,63.83,8645.0,60.1973,60.2256,60.1878,60.2256,8645.0
2017-08-30 15:25:00,63.84,63.88,63.83,63.86,17057.0,60.235,60.2728,60.2256,60.2539,17057.0
2017-08-30 15:30:00,63.87,63.93,63.85,63.92,17509.0,60.2633,60.3199,60.2445,60.3105,17509.0
2017-08-30 15:35:00,63.92,63.92,63.83,63.84,24732.0,60.3105,60.3105,60.2256,60.235,24732.0
2017-08-30 15:40:00,63.84,63.85,63.76,63.81,32940.0,60.235,60.2445,60.1595,60.2067,32940.0
2017-08-30 15:45:00,63.82,63.87,63.8,63.85,26717.0,60.2162,60.2633,60.1973,60.2445,26717.0
2017-08-30 15:50:00,63.86,63.88,63.85,63.87,30165.0,60.2539,60.2728,60.2445,60.2633,30165.0
2017-08-30 15:55:00,63.87,63.89,63.86,63.89,96027.0,60.2633,60.2822,60.2539,60.2822,96027.0
2017-08-31 09:30:00,64.05,64.05,63.9,63.95,41728.0,60.4332,60.4332,60.2916,60.3388,41728.0
2017-08-31 09:35:00,64.0,64.04,63.99,64.02,44731.0,60.386,60.4237,60.3766,60.4049,44731.0
2017-08-31 09:40:00,64.03,64.08,63.96,64.0,41849.0,60.4143,60.4615,60.3482,60.386,41849.0
2017-08-31 09:45:00,63.97,64.18,63.97,64.06,44082.0,60.3577,60.5558,60.3577,60.4426,44082.0
2017-08-31 09:50:00,64.04,64.04,63.95,63.99,55620.0,60.4237,60.4237,60.3388,60.3766,55620.0
2017-08-31 09:55:00,63.98,64.06,63.96,64.06,5435.0,60.3671,60.4426,60.3482,60.4426,5435.0
2017-08-31 10:00:00,64.06,64.2,64.05,64.18,10581.0,60.4426,60.5747,60.4332,60.5558,10581.0
2017-08-31 10:05:00,64.2,64.23,64.13,64.13,12510.0,60.5747,60.603,60.5086,60.5086,12510.0
2017-08-31 10:10:00,64.13,64.13,64.03,64.05,6940.0,60.5086,60.5086,60.4143,60.4332,6940.0
2017-08-31 10:15:00,64.06,64.16,64.05,64.12,3577.0,60.4426,60.537,60.4332,60.4992,3577.0
2017-08-31 10:20:00,64.13,64.2,64.12,64.2,5410.0,60.5086,60.5747,60.4992,60.5747,5410.0
2017-08-31 10:25:00,64.19,64.21,64.19,64.21,3939.0,60.5653,60.5841,60.5653,60.5841,3939.0
2017-08-31 10:30:00,64.2,64.2,64.13,64.16,7240.0,60.5747,60.5747,60.5086,60.537,7240.0
2017-08-31 10:35:00,64.15,64.16,64.1,64.15,4956.0,60.5275,60.537,60.4803,60.5275,4956.0
2017-08-31 10:40:00,64.17,64.2,64.09,64.09,11117.0,60.5464,60.5747,60.4709,60.4709,11117.0
2017-08-31 10:45:00,64.09,64.12,64.04,64.07,17273.0,60.4709,60.4992,60.4237,60.452,17273.0
2017-08-31 10:50:00,64.09,64.11,64.05,64.1,16452.0,60.4709,60.4898,60.4332,60.4803,16452.0
2017-08-31 10:55:00,64.09,64.1,64.04,64.07,21577.0,60.4709,60.4803,60.4237,60.452,21577.0
2017-08-31 11:00:00,64.07,64.09,64.05,64.08,9854.0,60.452,60.4709,60.4332,60.4615,9854.0
2017-08-31 11:05:00,64.08,64.1,64.06,64.1,6060.0,60.4615,60.4803,60.4426,60.4803,6060.0
2017-08-31 11:10:00,64.1,64.16,64.1,64.14,9200.0,60.4803,60.537,60.4803,60.5181,9200.0
2017-08-31 11:15:00,64.13,64.15,64.12,64.13,8245.0,60.5086,60.5275,60.4992,60.5086,8245.0
2017-08-31 11:20:00,64.14,64.16,64.13,64.16,5010.0,60.5181,60.537,60.5086,60.537,5010.0
2017-08-31 11:25:00,64.17,64.17,64.08,64.1,6630.0,60.5464,60.5464,60.4615,60.4803,6630.0
2017-08-31 11:30:00,64.08,64.09,64.0,64.06,14514.0,60.4615,60.4709,60.386,60.4426,14514.0
2017-08-31 11:35:00,64.07,64.14,64.06,64.12,4910.0,60.452,60.5181,60.4426,60.4992,4910.0
2017-08-31 11:40:00,64.12,64.16,64.12,64.16,2037.0,60.4992,60.537,60.4992,60.537,2037.0
2017-08-31 11:45:00,64.16,64.16,64.1,64.1,6514.0,60.537,60.537,60.4803,60.4803,6514.0
2017-08-31 11:50:00,64.1,64.14,64.1,64.13,3564.0,60.4803,60.5181,60.4803,60.5086,3564.0
2017-08-31 11:55:00,64.14,64.15,64.12,64.14,4524.0,60.5181,60.5275,60.4992,60.5181,4524.0
2017-08-31 12:00:00,64.15,64.23,64.14,64.23,7398.0,60.5275,60.603,60.5181,60.603,7398.0
2017-08-31 12:05:00,64.23,64.25,64.23,64.25,5800.0,60.603,60.6219,60.603,60.6219,5800.0
2017-08-31 12:10:00,64.26,64.28,64.24,64.26,7396.0,60.6313,60.6502,60.6124,60.6313,7396.0
2017-08-31 12:15:00,64.27,64.29,64.27,64.28,5168.0,60.6407,60.6596,60.6407,60.6502,5168.0
2017-08-31 12:20:00,64.28,64.29,64.27,64.28,6407.0,60.6502,60.6596,60.6407,60.6502,6407.0
2017-08-31 12:25:00,64.28,64.29,64.27,64.27,5034.0,60.6502,60.6596,60.6407,60.6407,5034.0
2017-08-31 12:30:00,64.28,64.32,64.27,64.31,4966.0,60.6502,60.6879,60.6407,60.6785,4966.0
2017-08-31 12:35:00,64.32,64.41,64.32,64.41,10957.0,60.6879,60.7728,60.6879,60.7728,10957.0
2017-08-31 12:40:00,64.41,64.45,64.41,64.43,8710.0,60.7728,60.8106,60.7728,60.7917,8710.0
2017-08-31 12:45:00,64.43,64.46,64.41,64.41,3970.0,60.7917,60.82,60.7728,60.7728,3970.0
2017-08-31 12:50:00,64.41,64.43,64.4,64.43,5490.0,60.7728,60.7917,60.7634,60.7917,5490.0
2017-08-31 12:55:00,64.44,64.45,64.4,64.4,5715.0,60.8011,60.8106,60.7634,60.7634,5715.0
2017-08-31 13:00:00,64.4,64.42,64.4,64.4,4591.0,60.7634,60.7823,60.7634,60.7634,4591.0
2017-08-31 13:05:00,64.39,64.41,64.37,64.41,11386.0,60.754,60.7728,60.7351,60.7728,11386.0
2017-08-31 13:10:00,64.42,64.42,64.38,64.39,9537.0,60.7823,60.7823,60.7445,60.754,9537.0
2017-08-31 13:15:00,64.37,64.39,64.36,64.39,9365.0,60.7351,60.754,60.7257,60.754,9365.0
2017-08-31 13:20:00,64.39,64.4,64.38,64.38,6367.0,60.754,60.7634,60.7445,60.7445,6367.0
2017-08-31 13:25:00,64.39,64.41,64.38,64.4,11426.0,60.754,60.7728,60.7445,60.7634,11426.0
2017-08-31 13:30:00,64.4,64.43,64.4,64.43,4288.0,60.7634,60.7917,60.7634,60.7917,4288.0
2017-08-31 13:35:00,64.42,64.44,64.41,64.42,8524.0,60.7823,60.8011,60.7728,60.7823,8524.0
2017-08-31 13:40:00,64.42,64.43,64.37,64.38,12724.0,60.7823,60.7917,60.7351,60.7445,12724.0
2017-08-31 13:45:00,64.37,64.38,64.33,64.34,13930.0,60.7351,60.7445,60.6974,60.7068,13930.0
2017-08-31 13:50:00,64.33,64.38,64.32,64.38,10431.0,60.6974,60.7445,60.6879,60.7445,10431.0
2017-08-31 13:55:00,64.38,64.42,64.36,64.42,15663.0,60.7445,60.7823,60.7257,60.7823,15663.0
2017-08-31 14:00:00,64.43,64.44,64.39,64.4,8537.0,60.7917,60.8011,60.754,60.7634,8537.0
2017-08-31 14:05:00,64.4,64.45,64.4,64.45,11461.0,60.7634,60.8106,60.7634,60.8106,11461.0
2017-08-31 14:10:00,64.45,64.45,64.43,64.45,10048.0,60.8106,60.8106,60.7917,60.8106,10048.0
2017-08-31 14:15:00,64.45,64.48,64.43,64.46,9979.0,60.8106,60.8389,60.7917,60.82,9979.0
2017-08-31 14:20:00,64.46,64.46,64.43,64.46,4149.0,60.82,60.82,60.7917,60.82,4149.0
2017-08-31 14:25:00,64.46,64.52,64.46,64.5,17834.0,60.82,60.8766,60.82,60.8578,17834.0
2017-08-31 14:30:00,64.5,64.53,64.5,64.52,10807.0,60.8578,60.8861,60.8578,60.8766,10807.0
2017-08-31 14:35:00,64.51,64.53,64.48,64.49,7268.0,60.8672,60.8861,60.8389,60.8483,7268.0
2017-08-31 14:40:00,64.48,64.51,64.47,64.48,8163.0,60.8389,60.8672,60.8294,60.8389,8163.0
2017-08-31 14:45:00,64.48,64.51,64.47,64.5,6000.0,60.8389,60.8672,60.8294,60.8578,6000.0
2017-08-31 14:50:00,64.49,64.54,64.48,64.53,4798.0,60.8483,60.8955,60.8389,60.8861,4798.0
2017-08-31 14:55:00,64.54,64.56,64.52,64.54,7366.0,60.8955,60.9144,60.8766,60.8955,7366.0
2017-08-31 15:00:00,64.55,64.57,64.53,64.55,12830.0,60.9049,60.9238,60.8861,60.9049,12830.0
2017-08-31 15:05:00,64.55,64.55,64.52,64.54,10627.0,60.9049,60.9049,60.8766,60.8955,10627.0
2017-08-31 15:10:00,64.55,64.61,64.54,64.61,12508.0,60.9049,60.9615,60.8955,60.9615,12508.0
2017-08-31 15:15:00,64.61,64.66,64.6,64.64,15943.0,60.9615,61.0087,60.9521,60.9899,15943.0
2017-08-31 15:20:00,64.64,64.64,64.61,64.63,12903.0,60.9899,60.9899,60.9615,60.9804,12903.0
2017-08-31 15:25:00,64.63,64.67,64.63,64.67,17984.0,60.9804,61.0182,60.9804,61.0182,17984.0
2017-08-31 15:30:00,64.67,64.74,64.66,64.74,20929.0,61.0182,61.0842,61.0087,61.0842,20929.0
2017-08-31 15:35:00,64.74,64.82,64.73,64.78,33327.0,61.0842,61.1597,61.0748,61.1219,33327.0
2017-08-31 15:40:00,64.78,64.81,64.75,64.8,43432.0,61.1219,61.1503,61.0936,61.1408,43432.0
2017-08-31 15:45:00,64.81,64.83,64.69,64.7,63901.0,61.1503,61.1691,61.037,61.0465,63901.0
2017-08-31 15:50:00,64.69,64.73,64.67,64.72,67387.0,61.037,61.0748,61.0182,61.0653,67387.0
2017-08-31 15:55:00,64.71,64.77,64.66,64.71,208310.0,61.0559,61.1125,61.0087,61.0559,208310.0
2017-09-01 09:30:00,64.9,65.17,64.86,65.16,37615.0,61.2352,61.4899,61.1974,61.4805,37615.0
2017-09-01 09:35:00,65.18,65.18,64.99,65.05,9551.0,61.4994,61.4994,61.3201,61.3767,9551.0
2017-09-01 09:40:00,65.02,65.06,64.76,64.81,9197.0,61.3484,61.3861,61.1031,61.1503,9197.0
2017-09-01 09:45:00,64.78,64.79,64.6,64.66,16284.0,61.1219,61.1314,60.9521,61.0087,16284.0
2017-09-01 09:50:00,64.69,64.81,64.66,64.72,11608.0,61.037,61.1503,61.0087,61.0653,11608.0
2017-09-01 09:55:00,64.72,64.77,64.64,64.77,7528.0,61.0653,61.1125,60.9899,61.1125,7528.0
2017-09-01 10:00:00,64.75,64.76,64.6,64.61,8324.0,61.0936,61.1031,60.9521,60.9615,8324.0
2017-09-01 10:05:00,64.62,64.66,64.43,64.47,15084.0,60.971,61.0087,60.7917,60.8294,15084.0
2017-09-01 10:10:00,64.47,64.5,64.39,64.5,10368.0,60.8294,60.8578,60.754,60.8578,10368.0
2017-09-01 10:15:00,64.51,64.55,64.49,64.55,5674.0,60.8672,60.9049,60.8483,60.9049,5674.0
2017-09-01 10:20:00,64.53,64.54,64.47,64.49,5081.0,60.8861,60.8955,60.8294,60.8483,5081.0
2017-09-01 10:25:00,64.5,64.5,64.34,64.35,10897.0,60.8578,60.8578,60.7068,60.7162,10897.0
2017-09-01 10:30:00,64.35,64.36,64.31,64.31,7421.0,60.7162,60.7257,60.6785,60.6785,7421.0
2017-09-01 10:35:00,64.32,64.35,64.22,64.22,13993.0,60.6879,60.7162,60.5936,60.5936,13993.0
2017-09-01 10:40:00,64.23,64.27,64.21,64.27,7724.0,60.603,60.6407,60.5841,60.6407,7724.0
2017-09-01 10:45:00,64.26,64.35,64.26,64.34,9703.0,60.6313,60.7162,60.6313,60.7068,9703.0
2017-09-01 10:50:00,64.33,64.35,64.3,64.35,37318.0,60.6974,60.7162,60.669,60.7162,37318.0
2017-09-01 10:55:00,64.34,64.39,64.34,64.37,13702.0,60.7068,60.754,60.7068,60.7351,13702.0
2017-09-01 11:00:00,64.36,64.47,64.35,64.44,6712.0,60.7257,60.8294,60.7162,60.8011,6712.0
2017-09-01 11:05:00,64.43,64.43,64.32,64.36,14113.0,60.7917,60.7917,60.6879,60.7257,14113.0
2017-09-01 11:10:00,64.38,64.46,64.36,64.46,12699.0,60.7445,60.82,60.7257,60.82,12699.0
2017-09-01 11:15:00,64.46,64.48,64.35,64.37,8763.0,60.82,60.8389,60.7162,60.7351,8763.0
2017-09-01 11:20:00,64.36,64.4,64.35,64.38,7295.0,60.7257,60.7634,60.7162,60.7445,7295.0
2017-09-01 11:25:00,64.37,64.38,64.34,64.34,1201.0,60.7351,60.7445,60.7068,60.7068,1201.0
2017-09-01 11:30:00,64.33,64.42,64.32,64.4,6028.0,60.6974,60.7823,60.6879,60.7634,6028.0
2017-09-01 11:35:00,64.43,64.44,64.38,64.39,3100.0,60.7917,60.8011,60.7445,60.754,3100.0
2017-09-01 11:40:00,64.39,64.42,64.38,64.38,10898.0,60.754,60.7823,60.7445,60.7445,10898.0
2017-09-01 11:45:00,64.39,64.41,64.38,64.4,3612.0,60.754,60.7728,60.7445,60.7634,3612.0
2017-09-01 11:50:00,64.4,64.41,64.35,64.36,10947.0,60.7634,60.7728,60.7162,60.7257,10947.0
2017-09-01 11:55:00,64.38,64.39,64.33,64.39,82787.0,60.7445,60.754,60.6974,60.754,82787.0
2017-09-01 12:00:00,64.39,64.49,64.37,64.41,9744.0,60.754,60.8483,60.7351,60.7728,9744.0
2017-09-01 12:05:00,64.42,64.42,64.38,64.39,2719.0,60.7823,60.7823,60.7445,60.754,2719.0
2017-09-01 12:10:00,64.41,64.43,64.39,64.4,5922.0,60.7728,60.7917,60.754,60.7634,5922.0
2017-09-01 12:15:00,64.4,64.4,64.36,64.36,4367.0,60.7634,60.7634,60.7257,60.7257,4367.0
2017-09-01 12:20:00,64.36,64.39,64.35,64.39,6731.0,60.7257,60.754,60.7162,60.754,6731.0
2017-09-01 12:25:00,64.39,64.39,64.36,64.38,4509.0,60.754,60.754,60.7257,60.7445,4509.0
2017-09-01 12:30:00,64.38,64.51,64.37,64.51,32251.0,60.7445,60.8672,60.7351,60.8672,32251.0
2017-09-01 12:35:00,64.5,64.57,64.49,64.56,49069.0,60.8578,60.9238,60.8483,60.9144,49069.0
2017-09-01 12:40:00,64.57,64.57,64.47,64.48,8289.0,60.9238,60.9238,60.8294,60.8389,8289.0
2017-09-01 12:45:00,64.5,64.5,64.45,64.46,8416.0,60.8578,60.8578,60.8106,60.82,8416.0
2017-09-01 12:50:00,64.45,64.49,64.44,64.49,5200.0,60.8106,60.8483,60.8011,60.8483,5200.0
2017-09-01 12:55:00,64.49,64.51,64.48,64.5,2120.0,60.8483,60.8672,60.8389,60.8578,2120.0
2017-09-01 13:00:00,64.5,64.51,64.48,64.48,2409.0,60.8578,60.8672,60.8389,60.8389,2409.0
2017-09-01 13:05:00,64.49,64.49,64.42,64.43,8608.0,60.8483,60.8483,60.7823,60.7917,8608.0
2017-09-01 13:10:00,64.44,64.46,64.43,64.45,3243.0,60.8011,60.82,60.7917,60.8106,3243.0
2017-09-01 13:15:00,64.46,64.46,64.41,64.41,5045.0,60.82,60.82,60.7728,60.7728,5045.0
2017-09-01 13:20:00,64.42,64.43,64.4,64.43,3983.0,60.7823,60.7917,60.7634,60.7917,3983.0
2017-09-01 13:25:00,64.43,64.44,64.42,64.43,3233.0,60.7917,60.8011,60.7823,60.7917,3233.0
2017-09-01 13:30:00,64.43,64.43,64.42,64.42,2402.0,60.7917,60.7917,60.7823,60.7823,2402.0
2017-09-01 13:35:00,64.41,64.43,64.41,64.42,300.0,60.7728,60.7917,60.7728,60.7823,300.0
2017-09-01 13:40:00,64.43,64.44,64.41,64.41,7869.0,60.7917,60.8011,60.7728,60.7728,7869.0
2017-09-01 13:45:00,64.41,64.41,64.31,64.31,4544.0,60.7728,60.7728,60.6785,60.6785,4544.0
2017-09-01 13:50:00,64.32,64.34,64.31,64.33,4890.0,60.6879,60.7068,60.6785,60.6974,4890.0
2017-09-01 13:55:00,64.35,64.38,64.35,64.37,4549.0,60.7162,60.7445,60.7162,60.7351,4549.0
2017-09-01 14:00:00,64.37,64.4,64.37,64.38,6068.0,60.7351,60.7634,60.7351,60.7445,6068.0
2017-09-01 14:05:00,64.39,64.39,64.36,64.37,6393.0,60.754,60.754,60.7257,60.7351,6393.0
2017-09-01 14:10:00,64.36,64.37,64.33,64.33,4216.0,60.7257,60.7351,60.6974,60.6974,4216.0
2017-09-01 14:15:00,64.34,64.34,64.31,64.31,4715.0,60.7068,60.7068,60.6785,60.6785,4715.0
2017-09-01 14:20:00,64.32,64.35,64.31,64.35,6156.0,60.6879,60.7162,60.6785,60.7162,6156.0
2017-09-01 14:25:00,64.35,64.35,64.29,64.3,5292.0,60.7162,60.7162,60.6596,60.669,5292.0
2017-09-01 14:30:00,64.3,64.33,64.3,64.32,5471.0,60.669,60.6974,60.669,60.6879,5471.0
2017-09-01 14:35:00,64.33,64.33,64.29,64.31,6006.0,60.6974,60.6974,60.6596,60.6785,6006.0
2017-09-01 14:40:00,64.31,64.34,64.31,64.34,8127.0,60.6785,60.7068,60.6785,60.7068,8127.0
2017-09-01 14:45:00,64.33,64.37,64.31,64.35,10557.0,60.6974,60.7351,60.6785,60.7162,10557.0
2017-09-01 14:50:00,64.37,64.38,64.35,64.38,7357.0,60.7351,60.7445,60.7162,60.7445,7357.0
2017-09-01 14:55:00,64.39,64.39,64.37,64.37,5004.0,60.754,60.754,60.7351,60.7351,5004.0
2017-09-01 15:00:00,64.37,64.43,64.37,64.41,10669.0,60.7351,60.7917,60.7351,60.7728,10669.0
2017-09-01 15:05:00,64.41,64.43,64.4,64.42,5522.0,60.7728,60.7917,60.7634,60.7823,5522.0
2017-09-01 15:10:00,64.43,64.43,64.37,64.37,9116.0,60.7917,60.7917,60.7351,60.7351,9116.0
2017-09-01 15:15:00,64.39,64.42,64.39,64.41,16291.0,60.754,60.7823,60.754,60.7728,16291.0
2017-09-01 15:20:00,64.41,64.42,64.38,64.39,12795.0,60.7728,60.7823,60.7445,60.754,12795.0
2017-09-01 15:25:00,64.39,64.39,64.37,64.39,10815.0,60.754,60.754,60.7351,60.754,10815.0
2017-09-01 15:30:00,64.38,64.39,64.37,64.37,11819.0,60.7445,60.754,60.7351,60.7351,11819.0
2017-09-01 15:35:00,64.37,64.38,64.35,64.36,22787.0,60.7351,60.7445,60.7162,60.7257,22787.0
2017-09-01 15:40:00,64.36,64.38,64.35,64.38,22157.0,60.7257,60.7445,60.7162,60.7445,22157.0
2017-09-01 15:45:00,64.37,64.38,64.36,64.37,22514.0,60.7351,60.7445,60.7257,60.7351,22514.0
2017-09-01 15:50:00,64.38,64.43,64.38,64.42,32608.0,60.7445,60.7917,60.7445,60.7823,32608.0
2017-09-01 15:55:00,64.42,64.42,64.36,64.36,84295.0,60.7823,60.7823,60.7257,60.7257,84295.0
2017-09-05 09:30:00,64.02,64.14,64.0,64.05,24774.0,60.4049,60.5181,60.386,60.4332,24774.0
2017-09-05 09:35:00,64.04,64.17,63.99,64.05,7440.0,60.4237,60.5464,60.3766,60.4332,7440.0
2017-09-05 09:40:00,64.06,64.16,64.03,64.13,9697.0,60.4426,60.537,60.4143,60.5086,9697.0
2017-09-05 09:45:00,64.09,64.22,64.07,64.22,2660.0,60.4709,60.5936,60.452,60.5936,2660.0
2017-09-05 09:50:00,64.3,64.38,64.26,64.35,4216.0,60.669,60.7445,60.6313,60.7162,4216.0
2017-09-05 09:55:00,64.34,64.44,64.32,64.41,5096.0,60.7068,60.8011,60.6879,60.7728,5096.0
2017-09-05 10:00:00,64.43,64.45,64.32,64.36,7541.0,60.7917,60.8106,60.6879,60.7257,7541.0
2017-09-05 10:05:00,64.37,64.47,64.37,64.37,6329.0,60.7351,60.8294,60.7351,60.7351,6329.0
2017-09-05 10:10:00,64.38,64.46,64.37,64.43,4016.0,60.7445,60.82,60.7351,60.7917,4016.0
2017-09-05 10:15:00,64.44,64.46,64.4,64.44,3303.0,60.8011,60.82,60.7634,60.8011,3303.0
2017-09-05 10:20:00,64.44,64.48,64.31,64.32,8192.0,60.8011,60.8389,60.6785,60.6879,8192.0
2017-09-05 10:25:00,64.32,64.32,64.26,64.3,3150.0,60.6879,60.6879,60.6313,60.669,3150.0
2017-09-05 10:30:00,64.26,64.31,64.23,64.23,2702.0,60.6313,60.6785,60.603,60.603,2702.0
2017-09-05 10:35:00,64.23,64.29,64.22,64.27,3784.0,60.603,60.6596,60.5936,60.6407,3784.0
2017-09-05 10:40:00,64.25,64.25,64.16,64.16,2978.0,60.6219,60.6219,60.537,60.537,2978.0
2017-09-05 10:45:00,64.17,64.18,64.13,64.16,5348.0,60.5464,60.5558,60.5086,60.537,5348.0
2017-09-05 10:50:00,64.15,64.22,64.15,64.22,6269.0,60.5275,60.5936,60.5275,60.5936,6269.0
2017-09-05 10:55:00,64.23,64.3,64.23,64.3,23565.0,60.603,60.669,60.603,60.669,23565.0
2017-09-05 11:00:00,64.3,64.3,64.19,64.26,7914.0,60.669,60.669,60.5653,60.6313,7914.0
2017-09-05 11:05:00,64.25,64.26,64.19,64.2,2879.0,60.6219,60.6313,60.5653,60.5747,2879.0
2017-09-05 11:10:00,64.22,64.24,64.22,64.22,2800.0,60.5936,60.6124,60.5936,60.5936,2800.0
2017-09-05 11:15:00,64.22,64.24,64.19,64.2,3837.0,60.5936,60.6124,60.5653,60.5747,3837.0
2017-09-05 11:20:00,64.2,64.28,64.19,64.27,10700.0,60.5747,60.6502,60.5653,60.6407,10700.0
2017-09-05 11:25:00,64.27,64.32,64.25,64.3,7105.0,60.6407,60.6879,60.6219,60.669,7105.0
2017-09-05 11:30:00,64.33,64.35,64.31,64.33,6415.0,60.6974,60.7162,60.6785,60.6974,6415.0
2017-09-05 11:35:00,64.33,64.37,64.33,64.35,10353.0,60.6974,60.7351,60.6974,60.7162,10353.0
2017-09-05 11:40:00,64.34,64.37,64.31,64.35,6484.0,60.7068,60.7351,60.6785,60.7162,6484.0
2017-09-05 11:45:00,64.34,64.43,64.34,64.42,5868.0,60.7068,60.7917,60.7068,60.7823,5868.0
2017-09-05 11:50:00,64.41,64.41,64.38,64.4,2580.0,60.7728,60.7728,60.7445,60.7634,2580.0
2017-09-05 11:55:00,64.41,64.41,64.35,64.37,4700.0,60.7728,60.7728,60.7162,60.7351,4700.0
2017-09-05 12:00:00,64.35,64.35,64.15,64.15,6912.0,60.7162,60.7162,60.5275,60.5275,6912.0
2017-09-05 12:05:00,64.14,64.16,64.08,64.08,7504.0,60.5181,60.537,60.4615,60.4615,7504.0
2017-09-05 12:10:00,64.08,64.11,64.01,64.02,7115.0,60.4615,60.4898,60.3954,60.4049,7115.0
2017-09-05 12:15:00,64.03,64.04,64.02,64.03,5700.0,60.4143,60.4237,60.4049,60.4143,5700.0
2017-09-05 12:20:00,64.03,64.08,64.0,64.05,6032.0,60.4143,60.4615,60.386,60.4332,6032.0
2017-09-05 12:25:00,64.04,64.05,63.99,63.99,8823.0,60.4237,60.4332,60.3766,60.3766,8823.0
2017-09-05 12:30:00,63.97,63.99,63.9,63.94,4340.0,60.3577,60.3766,60.2916,60.3294,4340.0
2017-09-05 12:35:00,63.93,63.99,63.93,63.96,7578.0,60.3199,60.3766,60.3199,60.3482,7578.0
2017-09-05 12:40:00,63.96,64.01,63.92,63.97,8844.0,60.3482,60.3954,60.3105,60.3577,8844.0
2017-09-05 12:45:00,63.99,63.99,63.88,63.89,6887.0,60.3766,60.3766,60.2728,60.2822,6887.0
2017-09-05 12:50:00,63.89,63.94,63.86,63.93,6057.0,60.2822,60.3294,60.2539,60.3199,6057.0
2017-09-05 12:55:00,63.94,63.97,63.91,63.97,5162.0,60.3294,60.3577,60.3011,60.3577,5162.0
2017-09-05 13:00:00,63.98,63.98,63.82,63.85,7993.0,60.3671,60.3671,60.2162,60.2445,7993.0
2017-09-05 13:05:00,63.85,63.87,63.82,63.85,5452.0,60.2445,60.2633,60.2162,60.2445,5452.0
2017-09-05 13:10:00,63.84,63.86,63.81,63.86,7773.0,60.235,60.2539,60.2067,60.2539,7773.0
2017-09-05 13:15:00,63.85,63.96,63.84,63.96,7091.0,60.2445,60.3482,60.235,60.3482,7091.0
2017-09-05 13:20:00,63.97,64.03,63.97,64.02,3934.0,60.3577,60.4143,60.3577,60.4049,3934.0
2017-09-05 13:25:00,64.02,64.02,64.0,64.0,9704.0,60.4049,60.4049,60.386,60.386,9704.0
2017-09-05 13:30:00,64.01,64.01,63.94,63.94,4753.0,60.3954,60.3954,60.3294,60.3294,4753.0
2017-09-05 13:35:00,63.94,64.08,63.94,64.07,6650.0,60.3294,60.4615,60.3294,60.452,6650.0
2017-09-05 13:40:00,64.08,64.09,64.01,64.02,11135.0,60.4615,60.4709,60.3954,60.4049,11135.0
2017-09-05 13:45:00,64.02,64.03,64.01,64.01,3563.0,60.4049,60.4143,60.3954,60.3954,3563.0
2017-09-05 13:50:00,64.04,64.09,64.03,64.08,4397.0,60.4237,60.4709,60.4143,60.4615,4397.0
2017-09-05 13:55:00,64.08,64.09,64.05,64.06,4600.0,60.4615,60.4709,60.4332,60.4426,4600.0
2017-09-05 14:00:00,64.05,64.1,64.04,64.1,9648.0,60.4332,60.4803,60.4237,60.4803,9648.0
2017-09-05 14:05:00,64.1,64.12,64.08,64.1,7698.0,60.4803,60.4992,60.4615,60.4803,7698.0
2017-09-05 14:10:00,64.09,64.1,64.07,64.08,3077.0,60.4709,60.4803,60.452,60.4615,3077.0
2017-09-05 14:15:00,64.07,64.08,64.02,64.05,10382.0,60.452,60.4615,60.4049,60.4332,10382.0
2017-09-05 14:20:00,64.05,64.13,64.05,64.13,9588.0,60.4332,60.5086,60.4332,60.5086,9588.0
2017-09-05 14:25:00,64.13,64.18,64.13,64.16,8456.0,60.5086,60.5558,60.5086,60.537,8456.0
2017-09-05 14:30:00,64.15,64.18,64.14,64.14,3358.0,60.5275,60.5558,60.5181,60.5181,3358.0
2017-09-05 14:35:00,64.14,64.2,64.14,64.18,10368.0,60.5181,60.5747,60.5181,60.5558,10368.0
2017-09-05 14:40:00,64.17,64.19,64.14,64.15,3850.0,60.5464,60.5653,60.5181,60.5275,3850.0
2017-09-05 14:45:00,64.15,64.18,64.1,64.1,6392.0,60.5275,60.5558,60.4803,60.4803,6392.0
2017-09-05 14:50:00,64.1,64.13,64.08,64.13,6696.0,60.4803,60.5086,60.4615,60.5086,6696.0
2017-09-05 14:55:00,64.11,64.15,64.1,64.15,4529.0,60.4898,60.5275,60.4803,60.5275,4529.0
2017-09-05 15:00:00,64.15,64.25,64.15,64.18,7948.0,60.5275,60.6219,60.5275,60.5558,7948.0
2017-09-05 15:05:00,64.19,64.19,64.09,64.16,12948.0,60.5653,60.5653,60.4709,60.537,12948.0
2017-09-05 15:10:00,64.15,64.16,64.11,64.16,11982.0,60.5275,60.537,60.4898,60.537,11982.0
2017-09-05 15:15:00,64.15,64.19,64.12,64.17,7244.0,60.5275,60.5653,60.4992,60.5464,7244.0
2017-09-05 15:20:00,64.16,64.17,64.12,64.13,10030.0,60.537,60.5464,60.4992,60.5086,10030.0
2017-09-05 15:25:00,64.12,64.21,64.12,64.21,12219.0,60.4992,60.5841,60.4992,60.5841,12219.0
2017-09-05 15:30:00,64.23,64.25,64.17,64.22,16688.0,60.603,60.6219,60.5464,60.5936,16688.0
2017-09-05 15:35:00,64.22,64.22,64.12,64.15,16710.0,60.5936,60.5936,60.4992,60.5275,16710.0
2017-09-05 15:40:00,64.15,64.16,64.09,64.14,19894.0,60.5275,60.537,60.4709,60.5181,19894.0
2017-09-05 15:45:00,64.15,64.22,64.14,64.22,19942.0,60.5275,60.5936,60.5181,60.5936,19942.0
2017-09-05 15:50:00,64.22,64.27,64.17,64.26,32619.0,60.5936,60.6407,60.5464,60.6313,32619.0
2017-09-05 15:55:00,64.27,64.28,64.21,64.25,54081.0,60.6407,60.6502,60.5841,60.6219,54081.0
2017-09-06 09:30:00,64.56,64.73,64.42,64.45,17069.0,60.9144,61.0748,60.7823,60.8106,17069.0
2017-09-06 09:35:00,64.45,64.51,64.36,64.45,8962.0,60.8106,60.8672,60.7257,60.8106,8962.0
2017-09-06 09:40:00,64.44,64.64,64.43,64.54,6685.0,60.8011,60.9899,60.7917,60.8955,6685.0
2017-09-06 09:45:00,64.55,64.57,64.44,64.45,8168.0,60.9049,60.9238,60.8011,60.8106,8168.0
2017-09-06 09:50:00,64.41,64.42,64.3,64.34,9303.0,60.7728,60.7823,60.669,60.7068,9303.0
2017-09-06 09:55:00,64.36,64.38,64.28,64.37,6233.0,60.7257,60.7445,60.6502,60.7351,6233.0
2017-09-06 10:00:00,64.38,64.39,64.31,64.34,15113.0,60.7445,60.754,60.6785,60.7068,15113.0
2017-09-06 10:05:00,64.33,64.37,64.21,64.23,9571.0,60.6974,60.7351,60.5841,60.603,9571.0
2017-09-06 10:10:00,64.23,64.27,64.17,64.19,5676.0,60.603,60.6407,60.5464,60.5653,5676.0
2017-09-06 10:15:00,64.21,64.24,64.16,64.16,9220.0,60.5841,60.6124,60.537,60.537,9220.0
2017-09-06 10:20:00,64.15,64.19,64.07,64.12,17672.0,60.5275,60.5653,60.452,60.4992,17672.0
2017-09-06 10:25:00,64.12,64.17,64.12,64.17,15060.0,60.4992,60.5464,60.4992,60.5464,15060.0
2017-09-06 10:30:00,64.16,64.23,64.15,64.23,13698.0,60.537,60.603,60.5275,60.603,13698.0
2017-09-06 10:35:00,64.22,64.22,64.06,64.07,7827.0,60.5936,60.5936,60.4426,60.452,7827.0
2017-09-06 10:40:00,64.07,64.18,64.05,64.18,4290.0,60.452,60.5558,60.4332,60.5558,4290.0
2017-09-06 10:45:00,64.17,64.18,64.08,64.17,6798.0,60.5464,60.5558,60.4615,60.5464,6798.0
2017-09-06 10:50:00,64.14,64.17,64.12,64.13,3911.0,60.5181,60.5464,60.4992,60.5086,3911.0
2017-09-06 10:55:00,64.14,64.18,64.1,64.16,18060.0,60.5181,60.5558,60.4803,60.537,18060.0
2017-09-06 11:00:00,64.16,64.22,64.16,64.21,6451.0,60.537,60.5936,60.537,60.5841,6451.0
2017-09-06 11:05:00,64.2,64.23,64.13,64.13,6900.0,60.5747,60.603,60.5086,60.5086,6900.0
2017-09-06 11:10:00,64.13,64.13,64.06,64.13,7448.0,60.5086,60.5086,60.4426,60.5086,7448.0
2017-09-06 11:15:00,64.13,64.17,64.12,64.16,5605.0,60.5086,60.5464,60.4992,60.537,5605.0
2017-09-06 11:20:00,64.16,64.22,64.16,64.21,3127.0,60.537,60.5936,60.537,60.5841,3127.0
2017-09-06 11:25:00,64.21,64.26,64.2,64.26,6918.0,60.5841,60.6313,60.5747,60.6313,6918.0
2017-09-06 11:30:00,64.24,64.27,64.23,64.25,8442.0,60.6124,60.6407,60.603,60.6219,8442.0
2017-09-06 11:35:00,64.25,64.26,64.24,64.25,11582.0,60.6219,60.6313,60.6124,60.6219,11582.0
2017-09-06 11:40:00,64.26,64.29,64.24,64.24,6512.0,60.6313,60.6596,60.6124,60.6124,6512.0
2017-09-06 11:45:00,64.25,64.27,64.22,64.24,5083.0,60.6219,60.6407,60.5936,60.6124,5083.0
2017-09-06 11:50:00,64.24,64.25,64.23,64.25,5912.0,60.6124,60.6219,60.603,60.6219,5912.0
2017-09-06 11:55:00,64.24,64.26,64.21,64.23,18257.0,60.6124,60.6313,60.5841,60.603,18257.0
2017-09-06 12:00:00,64.22,64.24,64.21,64.22,8574.0,60.5936,60.6124,60.5841,60.5936,8574.0
2017-09-06 12:05:00,64.22,64.26,64.2,64.22,11912.0,60.5936,60.6313,60.5747,60.5936,11912.0
2017-09-06 12:10:00,64.22,64.31,64.22,64.3,5930.0,60.5936,60.6785,60.5936,60.669,5930.0
2017-09-06 12:15:00,64.3,64.3,64.25,64.25,10248.0,60.669,60.669,60.6219,60.6219,10248.0
2017-09-06 12:20:00,64.25,64.27,64.23,64.24,9275.0,60.6219,60.6407,60.603,60.6124,9275.0
2017-09-06 12:25:00,64.23,64.27,64.23,64.25,6700.0,60.603,60.6407,60.603,60.6219,6700.0
2017-09-06 12:30:00,64.26,64.28,64.23,64.28,23345.0,60.6313,60.6502,60.603,60.6502,23345.0
2017-09-06 12:35:00,64.28,64.44,64.26,64.4,7510.0,60.6502,60.8011,60.6313,60.7634,7510.0
2017-09-06 12:40:00,64.4,64.44,64.39,64.42,5899.0,60.7634,60.8011,60.754,60.7823,5899.0
2017-09-06 12:45:00,64.42,64.45,64.42,64.44,6371.0,60.7823,60.8106,60.7823,60.8011,6371.0
2017-09-06 12:50:00,64.45,64.47,64.44,64.46,6804.0,60.8106,60.8294,60.8011,60.82,6804.0
2017-09-06 12:55:00,64.45,64.49,64.44,64.48,8553.0,60.8106,60.8483,60.8011,60.8389,8553.0
2017-09-06 13:00:00,64.46,64.5,64.45,64.48,4431.0,60.82,60.8578,60.8106,60.8389,4431.0
2017-09-06 13:05:00,64.48,64.5,64.47,64.47,3192.0,60.8389,60.8578,60.8294,60.8294,3192.0
2017-09-06 13:10:00,64.46,64.5,64.46,64.5,2515.0,60.82,60.8578,60.82,60.8578,2515.0
2017-09-06 13:15:00,64.51,64.51,64.49,64.51,4789.0,60.8672,60.8672,60.8483,60.8672,4789.0
2017-09-06 13:20:00,64.51,64.65,64.51,64.61,45772.0,60.8672,60.9993,60.8672,60.9615,45772.0
2017-09-06 13:25:00,64.59,64.59,64.53,64.53,4370.0,60.9427,60.9427,60.8861,60.8861,4370.0
2017-09-06 13:30:00,64.53,64.54,64.5,64.51,4388.0,60.8861,60.8955,60.8578,60.8672,4388.0
2017-09-06 13:35:00,64.51,64.54,64.5,64.54,2465.0,60.8672,60.8955,60.8578,60.8955,2465.0
2017-09-06 13:40:00,64.53,64.55,64.52,64.53,2138.0,60.8861,60.9049,60.8766,60.8861,2138.0
2017-09-06 13:45:00,64.53,64.55,64.51,64.51,6051.0,60.8861,60.9049,60.8672,60.8672,6051.0
2017-09-06 13:50:00,64.52,64.59,64.51,64.58,2808.0,60.8766,60.9427,60.8672,60.9332,2808.0
2017-09-06 13:55:00,64.58,64.59,64.52,64.57,5784.0,60.9332,60.9427,60.8766,60.9238,5784.0
2017-09-06 14:00:00,64.57,64.61,64.56,64.6,2443.0,60.9238,60.9615,60.9144,60.9521,2443.0
2017-09-06 14:05:00,64.6,64.63,64.58,64.63,4253.0,60.9521,60.9804,60.9332,60.9804,4253.0
2017-09-06 14:10:00,64.63,64.64,64.6,64.62,2800.0,60.9804,60.9899,60.9521,60.971,2800.0
2017-09-06 14:15:00,64.61,64.63,64.59,64.62,4858.0,60.9615,60.9804,60.9427,60.971,4858.0
2017-09-06 14:20:00,64.61,64.69,64.6,64.68,4996.0,60.9615,61.037,60.9521,61.0276,4996.0
2017-09-06 14:25:00,64.68,64.77,64.66,64.74,10603.0,61.0276,61.1125,61.0087,61.0842,10603.0
2017-09-06 14:30:00,64.73,64.74,64.68,64.69,6199.0,61.0748,61.0842,61.0276,61.037,6199.0
2017-09-06 14:35:00,64.69,64.73,64.69,64.72,3781.0,61.037,61.0748,61.037,61.0653,3781.0
2017-09-06 14:40:00,64.71,64.71,64.63,64.63,3969.0,61.0559,61.0559,60.9804,60.9804,3969.0
2017-09-06 14:45:00,64.64,64.67,64.63,64.65,4590.0,60.9899,61.0182,60.9804,60.9993,4590.0
2017-09-06 14:50:00,64.65,64.69,64.65,64.69,5370.0,60.9993,61.037,60.9993,61.037,5370.0
2017-09-06 14:55:00,64.7,64.81,64.69,64.76,12790.0,61.0465,61.1503,61.037,61.1031,12790.0
2017-09-06 15:00:00,64.77,64.79,64.76,64.77,4952.0,61.1125,61.1314,61.1031,61.1125,4952.0
2017-09-06 15:05:00,64.78,64.8,64.77,64.78,7783.0,61.1219,61.1408,61.1125,61.1219,7783.0
2017-09-06 15:10:00,64.79,64.79,64.74,64.75,9353.0,61.1314,61.1314,61.0842,61.0936,9353.0
2017-09-06 15:15:00,64.74,64.76,64.72,64.76,7626.0,61.0842,61.1031,61.0653,61.1031,7626.0
2017-09-06 15:20:00,64.76,64.8,64.75,64.79,6600.0,61.1031,61.1408,61.0936,61.1314,6600.0
2017-09-06 15:25:00,64.8,64.81,64.77,64.79,7701.0,61.1408,61.1503,61.1125,61.1314,7701.0
2017-09-06 15:30:00,64.77,64.78,64.73,64.73,10718.0,61.1125,61.1219,61.0748,61.0748,10718.0
2017-09-06 15:35:00,64.73,64.76,64.71,64.73,16754.0,61.0748,61.1031,61.0559,61.0748,16754.0
2017-09-06 15:40:00,64.72,64.77,64.72,64.72,14221.0,61.0653,61.1125,61.0653,61.0653,14221.0
2017-09-06 15:45:00,64.73,64.74,64.69,64.69,19117.0,61.0748,61.0842,61.037,61.037,19117.0
2017-09-06 15:50:00,64.69,64.73,64.67,64.67,25740.0,61.037,61.0748,61.0182,61.0182,25740.0
2017-09-06 15:55:00,64.67,64.71,64.64,64.67,71726.0,61.0182,61.0559,60.9899,61.0182,71726.0
2017-09-07 09:30:00,64.85,64.98,64.85,64.85,16204.0,61.188,61.3107,61.188,61.188,16204.0
2017-09-07 09:35:00,64.85,64.85,64.62,64.72,7466.0,61.188,61.188,60.971,61.0653,7466.0
2017-09-07 09:40:00,64.72,64.81,64.7,64.73,5100.0,61.0653,61.1503,61.0465,61.0748,5100.0
2017-09-07 09:45:00,64.72,64.74,64.6,64.61,3300.0,61.0653,61.0842,60.9521,60.9615,3300.0
2017-09-07 09:50:00,64.6,64.78,64.59,64.74,6137.0,60.9521,61.1219,60.9427,61.0842,6137.0
2017-09-07 09:55:00,64.73,64.83,64.71,64.79,6507.0,61.0748,61.1691,61.0559,61.1314,6507.0
2017-09-07 10:00:00,64.8,64.8,64.66,64.71,8721.0,61.1408,61.1408,61.0087,61.0559,8721.0
2017-09-07 10:05:00,64.71,64.78,64.66,64.7,5117.0,61.0559,61.1219,61.0087,61.0465,5117.0
2017-09-07 10:10:00,64.72,64.73,64.49,64.52,16327.0,61.0653,61.0748,60.8483,60.8766,16327.0
2017-09-07 10:15:00,64.52,64.58,64.5,64.5,6948.0,60.8766,60.9332,60.8578,60.8578,6948.0
2017-09-07 10:20:00,64.49,64.57,64.49,64.56,3943.0,60.8483,60.9238,60.8483,60.9144,3943.0
2017-09-07 10:25:00,64.55,64.61,64.5,64.58,9877.0,60.9049,60.9615,60.8578,60.9332,9877.0
2017-09-07 10:30:00,64.58,64.7,64.58,64.69,3480.0,60.9332,61.0465,60.9332,61.037,3480.0
2017-09-07 10:35:00,64.7,64.72,64.67,64.67,8264.0,61.0465,61.0653,61.0182,61.0182,8264.0
2017-09-07 10:40:00,64.68,64.74,64.66,64.71,7643.0,61.0276,61.0842,61.0087,61.0559,7643.0
2017-09-07 10:45:00,64.72,64.76,64.71,64.74,15537.0,61.0653,61.1031,61.0559,61.0842,15537.0
2017-09-07 10:50:00,64.73,64.75,64.61,64.63,15281.0,61.0748,61.0936,60.9615,60.9804,15281.0
2017-09-07 10:55:00,64.64,64.73,64.64,64.72,5933.0,60.9899,61.0748,60.9899,61.0653,5933.0
2017-09-07 11:00:00,64.73,64.76,64.67,64.67,14384.0,61.0748,61.1031,61.0182,61.0182,14384.0
2017-09-07 11:05:00,64.69,64.73,64.64,64.66,13501.0,61.037,61.0748,60.9899,61.0087,13501.0
2017-09-07 11:10:00,64.68,64.73,64.67,64.69,6387.0,61.0276,61.0748,61.0182,61.037,6387.0
2017-09-07 11:15:00,64.66,64.69,64.63,64.67,11646.0,61.0087,61.037,60.9804,61.0182,11646.0
2017-09-07 11:20:00,64.67,64.7,64.67,64.69,6938.0,61.0182,61.0465,61.0182,61.037,6938.0
2017-09-07 11:25:00,64.67,64.71,64.64,64.7,11975.0,61.0182,61.0559,60.9899,61.0465,11975.0
2017-09-07 11:30:00,64.7,64.72,64.66,64.69,8800.0,61.0465,61.0653,61.0087,61.037,8800.0
2017-09-07 11:35:00,64.71,64.75,64.7,64.73,8375.0,61.0559,61.0936,61.0465,61.0748,8375.0
2017-09-07 11:40:00,64.72,64.73,64.7,64.72,9467.0,61.0653,61.0748,61.0465,61.0653,9467.0
2017-09-07 11:45:00,64.74,64.8,64.74,64.79,7068.0,61.0842,61.1408,61.0842,61.1314,7068.0
2017-09-07 11:50:00,64.79,64.82,64.77,64.8,12156.0,61.1314,61.1597,61.1125,61.1408,12156.0
2017-09-07 11:55:00,64.81,64.81,64.76,64.78,12916.0,61.1503,61.1503,61.1031,61.1219,12916.0
2017-09-07 12:00:00,64.78,64.83,64.76,64.8,14864.0,61.1219,61.1691,61.1031,61.1408,14864.0
2017-09-07 12:05:00,64.82,64.87,64.79,64.87,12082.0,61.1597,61.2069,61.1314,61.2069,12082.0
2017-09-07 12:10:00,64.87,64.95,64.87,64.95,4601.0,61.2069,61.2823,61.2069,61.2823,4601.0
2017-09-07 12:15:00,64.95,64.95,64.87,64.9,6438.0,61.2823,61.2823,61.2069,61.2352,6438.0
2017-09-07 12:20:00,64.91,64.92,64.88,64.89,17269.0,61.2446,61.254,61.2163,61.2257,17269.0
2017-09-07 12:25:00,64.92,64.92,64.86,64.89,5768.0,61.254,61.254,61.1974,61.2257,5768.0
2017-09-07 12:30:00,64.87,64.93,64.87,64.9,6257.0,61.2069,61.2635,61.2069,61.2352,6257.0
2017-09-07 12:35:00,64.92,64.98,64.91,64.98,3663.0,61.254,61.3107,61.2446,61.3107,3663.0
2017-09-07 12:40:00,64.98,65.0,64.97,64.99,5311.0,61.3107,61.3295,61.3012,61.3201,5311.0
2017-09-07 12:45:00,64.98,65.03,64.98,65.02,10441.0,61.3107,61.3578,61.3107,61.3484,10441.0
2017-09-07 12:50:00,65.01,65.06,64.99,65.05,19633.0,61.339,61.3861,61.3201,61.3767,19633.0
2017-09-07 12:55:00,65.05,65.14,65.04,65.14,5328.0,61.3767,61.4616,61.3673,61.4616,5328.0
2017-09-07 13:00:00,65.15,65.15,65.1,65.1,5399.0,61.4711,61.4711,61.4239,61.4239,5399.0
2017-09-07 13:05:00,65.09,65.1,65.07,65.09,7662.0,61.4144,61.4239,61.3956,61.4144,7662.0
2017-09-07 13:10:00,65.08,65.15,65.07,65.14,5476.0,61.405,61.4711,61.3956,61.4616,5476.0
2017-09-07 13:15:00,65.15,65.15,65.11,65.12,4300.0,61.4711,61.4711,61.4333,61.4427,4300.0
2017-09-07 13:20:00,65.12,65.15,65.09,65.09,7067.0,61.4427,61.4711,61.4144,61.4144,7067.0
2017-09-07 13:25:00,65.09,65.13,65.07,65.13,6320.0,61.4144,61.4522,61.3956,61.4522,6320.0
2017-09-07 13:30:00,65.12,65.16,65.12,65.16,3772.0,61.4427,61.4805,61.4427,61.4805,3772.0
2017-09-07 13:35:00,65.16,65.16,65.12,65.14,4614.0,61.4805,61.4805,61.4427,61.4616,4614.0
2017-09-07 13:40:00,65.14,65.19,65.1,65.18,7810.0,61.4616,61.5088,61.4239,61.4994,7810.0
2017-09-07 13:45:00,65.17,65.2,65.16,65.2,4718.0,61.4899,61.5182,61.4805,61.5182,4718.0
2017-09-07 13:50:00,65.18,65.19,65.15,65.15,5919.0,61.4994,61.5088,61.4711,61.4711,5919.0
2017-09-07 13:55:00,65.15,65.15,65.1,65.12,7008.0,61.4711,61.4711,61.4239,61.4427,7008.0
2017-09-07 14:00:00,65.11,65.11,65.05,65.05,3623.0,61.4333,61.4333,61.3767,61.3767,3623.0
2017-09-07 14:05:00,65.05,65.2,65.05,65.18,11740.0,61.3767,61.5182,61.3767,61.4994,11740.0
2017-09-07 14:10:00,65.17,65.21,65.16,65.17,7338.0,61.4899,61.5277,61.4805,61.4899,7338.0
2017-09-07 14:15:00,65.16,65.2,65.15,65.19,7545.0,61.4805,61.5182,61.4711,61.5088,7545.0
2017-09-07 14:20:00,65.18,65.18,65.13,65.15,6004.0,61.4994,61.4994,61.4522,61.4711,6004.0
2017-09-07 14:25:00,65.15,65.18,65.14,65.18,6322.0,61.4711,61.4994,61.4616,61.4994,6322.0
2017-09-07 14:30:00,65.19,65.19,65.14,65.14,4000.0,61.5088,61.5088,61.4616,61.4616,4000.0
2017-09-07 14:35:00,65.16,65.2,65.15,65.18,9509.0,61.4805,61.5182,61.4711,61.4994,9509.0
2017-09-07 14:40:00,65.19,65.21,65.19,65.21,6251.0,61.5088,61.5277,61.5088,61.5277,6251.0
2017-09-07 14:45:00,65.2,65.22,65.14,65.22,11833.0,61.5182,61.5371,61.4616,61.5371,11833.0
2017-09-07 14:50:00,65.22,65.23,65.13,65.15,6421.0,61.5371,61.5465,61.4522,61.4711,6421.0
2017-09-07 14:55:00,65.14,65.17,65.13,65.17,8786.0,61.4616,61.4899,61.4522,61.4899,8786.0
2017-09-07 15:00:00,65.19,65.23,65.18,65.19,20224.0,61.5088,61.5465,61.4994,61.5088,20224.0
2017-09-07 15:05:00,65.19,65.24,65.19,65.24,10944.0,61.5088,61.556,61.5088,61.556,10944.0
2017-09-07 15:10:00,65.23,65.24,65.22,65.22,14919.0,61.5465,61.556,61.5371,61.5371,14919.0
2017-09-07 15:15:00,65.21,65.25,65.21,65.21,12788.0,61.5277,61.5654,61.5277,61.5277,12788.0
2017-09-07 15:20:00,65.21,65.22,65.04,65.07,23052.0,61.5277,61.5371,61.3673,61.3956,23052.0
2017-09-07 15:25:00,65.07,65.1,65.04,65.09,17766.0,61.3956,61.4239,61.3673,61.4144,17766.0
2017-09-07 15:30:00,65.09,65.1,65.04,65.06,14848.0,61.4144,61.4239,61.3673,61.3861,14848.0
2017-09-07 15:35:00,65.06,65.14,65.06,65.11,19413.0,61.3861,61.4616,61.3861,61.4333,19413.0
2017-09-07 15:40:00,65.12,65.13,65.11,65.12,22320.0,61.4427,61.4522,61.4333,61.4427,22320.0
2017-09-07 15:45:00,65.11,65.16,65.1,65.14,30254.0,61.4333,61.4805,61.4239,61.4616,30254.0
2017-09-07 15:50:00,65.14,65.14,65.07,65.12,39036.0,61.4616,61.4616,61.3956,61.4427,39036.0
2017-09-07 15:55:00,65.13,65.15,65.1,65.13,68239.0,61.4522,61.4711,61.4239,61.4522,68239.0
2017-09-08 09:30:00,65.15,65.21,64.99,65.21,24613.0,61.4711,61.5277,61.3201,61.5277,24613.0
2017-09-08 09:35:00,65.22,65.32,65.2,65.27,41153.0,61.5371,61.6315,61.5182,61.5843,41153.0
2017-09-08 09:40:00,65.29,65.47,65.21,65.47,10779.0,61.6031,61.773,61.5277,61.773,10779.0
2017-09-08 09:45:00,65.47,65.47,65.25,65.25,6867.0,61.773,61.773,61.5654,61.5654,6867.0
2017-09-08 09:50:00,65.23,65.43,65.22,65.43,7341.0,61.5465,61.7352,61.5371,61.7352,7341.0
2017-09-08 09:55:00,65.46,65.55,65.42,65.51,8698.0,61.7635,61.8485,61.7258,61.8107,8698.0
2017-09-08 10:00:00,65.5,65.56,65.34,65.43,6953.0,61.8013,61.8579,61.6503,61.7352,6953.0
2017-09-08 10:05:00,65.42,65.47,65.39,65.43,7146.0,61.7258,61.773,61.6975,61.7352,7146.0
2017-09-08 10:10:00,65.44,65.48,65.38,65.42,16180.0,61.7447,61.7824,61.6881,61.7258,16180.0
2017-09-08 10:15:00,65.42,65.49,65.34,65.4,15901.0,61.7258,61.7919,61.6503,61.7069,15901.0
2017-09-08 10:20:00,65.39,65.4,65.36,65.36,4635.0,61.6975,61.7069,61.6692,61.6692,4635.0
2017-09-08 10:25:00,65.38,65.38,65.29,65.32,12408.0,61.6881,61.6881,61.6031,61.6315,12408.0
2017-09-08 10:30:00,65.32,65.34,65.26,65.32,9101.0,61.6315,61.6503,61.5748,61.6315,9101.0
2017-09-08 10:35:00,65.34,65.43,65.34,65.34,6693.0,61.6503,61.7352,61.6503,61.6503,6693.0
2017-09-08 10:40:00,65.37,65.39,65.35,65.38,4152.0,61.6786,61.6975,61.6598,61.6881,4152.0
2017-09-08 10:45:00,65.37,65.46,65.37,65.46,11647.0,61.6786,61.7635,61.6786,61.7635,11647.0
2017-09-08 10:50:00,65.47,65.49,65.45,65.47,11700.0,61.773,61.7919,61.7541,61.773,11700.0
2017-09-08 10:55:00,65.46,65.54,65.42,65.54,23009.0,61.7635,61.839,61.7258,61.839,23009.0
2017-09-08 11:00:00,65.53,65.54,65.49,65.5,17452.0,61.8296,61.839,61.7919,61.8013,17452.0
2017-09-08 11:05:00,65.51,65.52,65.48,65.49,10499.0,61.8107,61.8202,61.7824,61.7919,10499.0
2017-09-08 11:10:00,65.49,65.59,65.49,65.55,17743.0,61.7919,61.8862,61.7919,61.8485,17743.0
2017-09-08 11:15:00,65.55,65.55,65.49,65.49,12474.0,61.8485,61.8485,61.7919,61.7919,12474.0
2017-09-08 11:20:00,65.5,65.52,65.49,65.5,11059.0,61.8013,61.8202,61.7919,61.8013,11059.0
2017-09-08 11:25:00,65.5,65.53,65.49,65.5,11092.0,61.8013,61.8296,61.7919,61.8013,11092.0
2017-09-08 11:30:00,65.5,65.51,65.49,65.5,8569.0,61.8013,61.8107,61.7919,61.8013,8569.0
2017-09-08 11:35:00,65.5,65.51,65.48,65.51,9284.0,61.8013,61.8107,61.7824,61.8107,9284.0
2017-09-08 11:40:00,65.5,65.52,65.47,65.48,9597.0,61.8013,61.8202,61.773,61.7824,9597.0
2017-09-08 11:45:00,65.48,65.56,65.48,65.55,57521.0,61.7824,61.8579,61.7824,61.8485,57521.0
2017-09-08 11:50:00,65.56,65.65,65.55,65.63,31920.0,61.8579,61.9428,61.8485,61.9239,31920.0
2017-09-08 11:55:00,65.63,65.68,65.59,65.59,45446.0,61.9239,61.9711,61.8862,61.8862,45446.0
2017-09-08 12:00:00,65.58,65.59,65.48,65.51,5600.0,61.8768,61.8862,61.7824,61.8107,5600.0
2017-09-08 12:05:00,65.53,65.58,65.52,65.57,7152.0,61.8296,61.8768,61.8202,61.8673,7152.0
2017-09-08 12:10:00,65.58,65.58,65.5,65.5,7335.0,61.8768,61.8768,61.8013,61.8013,7335.0
2017-09-08 12:15:00,65.5,65.5,65.46,65.46,12300.0,61.8013,61.8013,61.7635,61.7635,12300.0
2017-09-08 12:20:00,65.46,65.48,65.42,65.42,9729.0,61.7635,61.7824,61.7258,61.7258,9729.0
2017-09-08 12:25:00,65.39,65.41,65.37,65.4,3657.0,61.6975,61.7164,61.6786,61.7069,3657.0
2017-09-08 12:30:00,65.39,65.48,65.39,65.46,8505.0,61.6975,61.7824,61.6975,61.7635,8505.0
2017-09-08 12:35:00,65.46,65.47,65.4,65.43,7134.0,61.7635,61.773,61.7069,61.7352,7134.0
2017-09-08 12:40:00,65.42,65.44,65.39,65.39,6150.0,61.7258,61.7447,61.6975,61.6975,6150.0
2017-09-08 12:45:00,65.4,65.46,65.39,65.44,6530.0,61.7069,61.7635,61.6975,61.7447,6530.0
2017-09-08 12:50:00,65.44,65.47,65.43,65.47,4629.0,61.7447,61.773,61.7352,61.773,4629.0
2017-09-08 12:55:00,65.45,65.47,65.41,65.44,6500.0,61.7541,61.773,61.7164,61.7447,6500.0
2017-09-08 13:00:00,65.45,65.45,65.38,65.42,7899.0,61.7541,61.7541,61.6881,61.7258,7899.0
2017-09-08 13:05:00,65.42,65.42,65.38,65.39,7133.0,61.7258,61.7258,61.6881,61.6975,7133.0
2017-09-08 13:10:00,65.4,65.42,65.35,65.38,6281.0,61.7069,61.7258,61.6598,61.6881,6281.0
2017-09-08 13:15:00,65.38,65.41,65.37,65.4,2439.0,61.6881,61.7164,61.6786,61.7069,2439.0
2017-09-08 13:20:00,65.42,65.44,65.41,65.43,5664.0,61.7258,61.7447,61.7164,61.7352,5664.0
2017-09-08 13:25:00,65.43,65.44,65.39,65.4,3600.0,61.7352,61.7447,61.6975,61.7069,3600.0
2017-09-08 13:30:00,65.41,65.42,65.33,65.36,7651.0,61.7164,61.7258,61.6409,61.6692,7651.0
2017-09-08 13:35:00,65.36,65.39,65.32,65.32,9244.0,61.6692,61.6975,61.6315,61.6315,9244.0
2017-09-08 13:40:00,65.33,65.34,65.29,65.29,7301.0,61.6409,61.6503,61.6031,61.6031,7301.0
2017-09-08 13:45:00,65.28,65.3,65.28,65.28,5202.0,61.5937,61.6126,61.5937,61.5937,5202.0
2017-09-08 13:50:00,65.29,65.29,65.26,65.26,5236.0,61.6031,61.6031,61.5748,61.5748,5236.0
2017-09-08 13:55:00,65.28,65.28,65.23,65.23,11325.0,61.5937,61.5937,61.5465,61.5465,11325.0
2017-09-08 14:00:00,65.23,65.24,65.16,65.17,10404.0,61.5465,61.556,61.4805,61.4899,10404.0
2017-09-08 14:05:00,65.17,65.19,65.06,65.09,20231.0,61.4899,61.5088,61.3861,61.4144,20231.0
2017-09-08 14:10:00,65.1,65.11,65.03,65.09,16379.0,61.4239,61.4333,61.3578,61.4144,16379.0
2017-09-08 14:15:00,65.08,65.08,64.93,64.98,16929.0,61.405,61.405,61.2635,61.3107,16929.0
2017-09-08 14:20:00,64.98,65.0,64.88,64.89,19418.0,61.3107,61.3295,61.2163,61.2257,19418.0
2017-09-08 14:25:00,64.89,64.89,64.83,64.85,34652.0,61.2257,61.2257,61.1691,61.188,34652.0
2017-09-08 14:30:00,64.85,64.91,64.85,64.87,12001.0,61.188,61.2446,61.188,61.2069,12001.0
2017-09-08 14:35:00,64.88,64.99,64.87,64.98,40216.0,61.2163,61.3201,61.2069,61.3107,40216.0
2017-09-08 14:40:00,65.0,65.1,64.98,65.09,12340.0,61.3295,61.4239,61.3107,61.4144,12340.0
2017-09-08 14:45:00,65.1,65.1,65.0,65.01,10296.0,61.4239,61.4239,61.3295,61.339,10296.0
2017-09-08 14:50:00,65.0,65.05,65.0,65.05,11863.0,61.3295,61.3767,61.3295,61.3767,11863.0
2017-09-08 14:55:00,65.05,65.05,64.97,65.02,12390.0,61.3767,61.3767,61.3012,61.3484,12390.0
2017-09-08 15:00:00,65.02,65.06,65.01,65.05,7089.0,61.3484,61.3861,61.339,61.3767,7089.0
2017-09-08 15:05:00,65.06,65.11,65.05,65.1,35947.0,61.3861,61.4333,61.3767,61.4239,35947.0
2017-09-08 15:10:00,65.1,65.1,64.99,65.0,14708.0,61.4239,61.4239,61.3201,61.3295,14708.0
2017-09-08 15:15:00,64.99,65.01,64.96,64.98,13816.0,61.3201,61.339,61.2918,61.3107,13816.0
2017-09-08 15:20:00,64.98,65.01,64.96,65.0,26733.0,61.3107,61.339,61.2918,61.3295,26733.0
2017-09-08 15:25:00,65.0,65.0,64.94,64.94,31607.0,61.3295,61.3295,61.2729,61.2729,31607.0
2017-09-08 15:30:00,64.94,65.02,64.91,65.01,25714.0,61.2729,61.3484,61.2446,61.339,25714.0
2017-09-08 15:35:00,65.01,65.02,64.98,65.0,25971.0,61.339,61.3484,61.3107,61.3295,25971.0
2017-09-08 15:40:00,65.0,65.02,64.98,65.01,31570.0,61.3295,61.3484,61.3107,61.339,31570.0
2017-09-08 15:45:00,65.02,65.05,65.0,65.01,30866.0,61.3484,61.3767,61.3295,61.339,30866.0
2017-09-08 15:50:00,65.0,65.03,64.99,65.0,38979.0,61.3295,61.3578,61.3201,61.3295,38979.0
2017-09-08 15:55:00,65.0,65.06,64.99,65.03,65977.0,61.3295,61.3861,61.3201,61.3578,65977.0
2017-09-11 09:30:00,65.5,65.9,65.41,65.87,38001.0,61.8013,62.1787,61.7164,62.1504,38001.0
2017-09-11 09:35:00,65.83,65.95,65.65,65.92,21057.0,62.1127,62.2259,61.9428,62.1976,21057.0
2017-09-11 09:40:00,65.87,65.92,65.82,65.85,25484.0,62.1504,62.1976,62.1032,62.1315,25484.0
2017-09-11 09:45:00,65.85,65.87,65.69,65.8,12244.0,62.1315,62.1504,61.9806,62.0843,12244.0
2017-09-11 09:50:00,65.82,65.85,65.75,65.8,13737.0,62.1032,62.1315,62.0372,62.0843,13737.0
2017-09-11 09:55:00,65.81,65.84,65.73,65.74,10485.0,62.0938,62.1221,62.0183,62.0277,10485.0
2017-09-11 10:00:00,65.75,65.82,65.73,65.79,14944.0,62.0372,62.1032,62.0183,62.0749,14944.0
2017-09-11 10:05:00,65.8,65.95,65.78,65.95,7198.0,62.0843,62.2259,62.0655,62.2259,7198.0
2017-09-11 10:10:00,65.96,65.99,65.91,65.91,14558.0,62.2353,62.2636,62.1881,62.1881,14558.0
2017-09-11 10:15:00,65.92,65.94,65.89,65.89,10172.0,62.1976,62.2164,62.1693,62.1693,10172.0
2017-09-11 10:20:00,65.89,65.94,65.88,65.93,11594.0,62.1693,62.2164,62.1598,62.207,11594.0
2017-09-11 10:25:00,65.94,65.95,65.9,65.95,8743.0,62.2164,62.2259,62.1787,62.2259,8743.0
2017-09-11 10:30:00,65.93,65.93,65.86,65.89,10647.0,62.207,62.207,62.141,62.1693,10647.0
2017-09-11 10:35:00,65.87,65.87,65.77,65.8,6401.0,62.1504,62.1504,62.056,62.0843,6401.0
2017-09-11 10:40:00,65.8,65.83,65.67,65.71,5550.0,62.0843,62.1127,61.9617,61.9994,5550.0
2017-09-11 10:45:00,65.7,65.7,65.63,65.68,9471.0,61.99,61.99,61.9239,61.9711,9471.0
2017-09-11 10:50:00,65.7,65.7,65.61,65.61,6689.0,61.99,61.99,61.9051,61.9051,6689.0
2017-09-11 10:55:00,65.59,65.62,65.49,65.57,19587.0,61.8862,61.9145,61.7919,61.8673,19587.0
2017-09-11 11:00:00,65.58,65.7,65.54,65.69,17420.0,61.8768,61.99,61.839,61.9806,17420.0
2017-09-11 11:05:00,65.7,65.74,65.67,65.73,17165.0,61.99,62.0277,61.9617,62.0183,17165.0
2017-09-11 11:10:00,65.75,65.83,65.72,65.8,25518.0,62.0372,62.1127,62.0089,62.0843,25518.0
2017-09-11 11:15:00,65.79,65.79,65.68,65.78,11052.0,62.0749,62.0749,61.9711,62.0655,11052.0
2017-09-11 11:20:00,65.79,65.79,65.66,65.67,11315.0,62.0749,62.0749,61.9523,61.9617,11315.0
2017-09-11 11:25:00,65.68,65.75,65.68,65.73,5812.0,61.9711,62.0372,61.9711,62.0183,5812.0
2017-09-11 11:30:00,65.73,65.77,65.71,65.72,14070.0,62.0183,62.056,61.9994,62.0089,14070.0
2017-09-11 11:35:00,65.73,65.73,65.69,65.71,17116.0,62.0183,62.0183,61.9806,61.9994,17116.0
2017-09-11 11:40:00,65.74,65.81,65.71,65.75,15316.0,62.0277,62.0938,61.9994,62.0372,15316.0
2017-09-11 11:45:00,65.74,65.77,65.71,65.77,4349.0,62.0277,62.056,61.9994,62.056,4349.0
2017-09-11 11:50:00,65.81,65.83,65.69,65.74,11557.0,62.0938,62.1127,61.9806,62.0277,11557.0
2017-09-11 11:55:00,65.75,65.92,65.75,65.92,15960.0,62.0372,62.1976,62.0372,62.1976,15960.0
2017-09-11 12:00:00,65.91,65.93,65.87,65.92,15174.0,62.1881,62.207,62.1504,62.1976,15174.0
2017-09-11 12:05:00,65.93,66.0,65.93,65.98,16928.0,62.207,62.2731,62.207,62.2542,16928.0
2017-09-11 12:10:00,65.99,66.05,65.98,66.05,24801.0,62.2636,62.3202,62.2542,62.3202,24801.0
2017-09-11 12:15:00,66.05,66.07,66.03,66.05,11799.0,62.3202,62.3391,62.3014,62.3202,11799.0
2017-09-11 12:20:00,66.04,66.19,66.04,66.16,13321.0,62.3108,62.4523,62.3108,62.424,13321.0
2017-09-11 12:25:00,66.17,66.24,66.15,66.17,11284.0,62.4335,62.4995,62.4146,62.4335,11284.0
2017-09-11 12:30:00,66.19,66.19,66.02,66.04,9632.0,62.4523,62.4523,62.2919,62.3108,9632.0
2017-09-11 12:35:00,66.05,66.07,66.02,66.04,5724.0,62.3202,62.3391,62.2919,62.3108,5724.0
2017-09-11 12:40:00,66.06,66.14,66.05,66.13,8200.0,62.3297,62.4051,62.3202,62.3957,8200.0
2017-09-11 12:45:00,66.16,66.16,66.11,66.14,6382.0,62.424,62.424,62.3768,62.4051,6382.0
2017-09-11 12:50:00,66.12,66.13,66.1,66.12,6038.0,62.3863,62.3957,62.3674,62.3863,6038.0
2017-09-11 12:55:00,66.13,66.14,66.08,66.1,6781.0,62.3957,62.4051,62.3485,62.3674,6781.0
2017-09-11 13:00:00,66.1,66.19,66.1,66.17,12173.0,62.3674,62.4523,62.3674,62.4335,12173.0
2017-09-11 13:05:00,66.17,66.18,66.15,66.17,2600.0,62.4335,62.4429,62.4146,62.4335,2600.0
2017-09-11 13:10:00,66.17,66.27,66.16,66.26,7818.0,62.4335,62.5278,62.424,62.5184,7818.0
2017-09-11 13:15:00,66.26,66.26,66.19,66.21,19230.0,62.5184,62.5184,62.4523,62.4712,19230.0
2017-09-11 13:20:00,66.2,66.2,66.06,66.08,7587.0,62.4618,62.4618,62.3297,62.3485,7587.0
2017-09-11 13:25:00,66.06,66.07,66.0,66.02,9977.0,62.3297,62.3391,62.2731,62.2919,9977.0
2017-09-11 13:30:00,66.02,66.09,66.01,66.07,3056.0,62.2919,62.358,62.2825,62.3391,3056.0
2017-09-11 13:35:00,66.09,66.09,66.02,66.04,16737.0,62.358,62.358,62.2919,62.3108,16737.0
2017-09-11 13:40:00,66.06,66.06,66.02,66.04,8024.0,62.3297,62.3297,62.2919,62.3108,8024.0
2017-09-11 13:45:00,66.05,66.07,66.02,66.04,18622.0,62.3202,62.3391,62.2919,62.3108,18622.0
2017-09-11 13:50:00,66.05,66.08,66.03,66.05,11130.0,62.3202,62.3485,62.3014,62.3202,11130.0
2017-09-11 13:55:00,66.06,66.07,66.03,66.03,9390.0,62.3297,62.3391,62.3014,62.3014,9390.0
2017-09-11 14:00:00,66.03,66.04,65.97,66.02,6435.0,62.3014,62.3108,62.2447,62.2919,6435.0
2017-09-11 14:05:00,66.02,66.04,65.99,66.03,6732.0,62.2919,62.3108,62.2636,62.3014,6732.0
2017-09-11 14:10:00,66.02,66.04,66.01,66.01,10985.0,62.2919,62.3108,62.2825,62.2825,10985.0
2017-09-11 14:15:00,66.02,66.02,65.98,65.98,9209.0,62.2919,62.2919,62.2542,62.2542,9209.0
2017-09-11 14:20:00,65.98,66.0,65.97,65.98,7511.0,62.2542,62.2731,62.2447,62.2542,7511.0
2017-09-11 14:25:00,65.98,66.0,65.94,65.94,14658.0,62.2542,62.2731,62.2164,62.2164,14658.0
2017-09-11 14:30:00,65.96,65.98,65.91,65.92,22406.0,62.2353,62.2542,62.1881,62.1976,22406.0
2017-09-11 14:35:00,65.91,65.92,65.86,65.86,14277.0,62.1881,62.1976,62.141,62.141,14277.0
2017-09-11 14:40:00,65.87,65.9,65.85,65.9,12560.0,62.1504,62.1787,62.1315,62.1787,12560.0
2017-09-11 14:45:00,65.89,65.89,65.86,65.87,7370.0,62.1693,62.1693,62.141,62.1504,7370.0
2017-09-11 14:50:00,65.87,65.88,65.86,65.88,7078.0,62.1504,62.1598,62.141,62.1598,7078.0
2017-09-11 14:55:00,65.87,65.92,65.85,65.92,11940.0,62.1504,62.1976,62.1315,62.1976,11940.0
2017-09-11 15:00:00,65.91,66.0,65.9,66.0,11708.0,62.1881,62.2731,62.1787,62.2731,11708.0
2017-09-11 15:05:00,66.01,66.02,65.94,65.97,14211.0,62.2825,62.2919,62.2164,62.2447,14211.0
2017-09-11 15:10:00,65.97,66.04,65.97,66.04,12391.0,62.2447,62.3108,62.2447,62.3108,12391.0
2017-09-11 15:15:00,66.03,66.05,66.02,66.04,7712.0,62.3014,62.3202,62.2919,62.3108,7712.0
2017-09-11 15:20:00,66.04,66.06,66.03,66.04,15812.0,62.3108,62.3297,62.3014,62.3108,15812.0
2017-09-11 15:25:00,66.04,66.06,66.01,66.06,15392.0,62.3108,62.3297,62.2825,62.3297,15392.0
2017-09-11 15:30:00,66.06,66.06,66.03,66.04,15754.0,62.3297,62.3297,62.3014,62.3108,15754.0
2017-09-11 15:35:00,66.03,66.14,66.02,66.14,22629.0,62.3014,62.4051,62.2919,62.4051,22629.0
2017-09-11 15:40:00,66.14,66.14,66.08,66.11,31077.0,62.4051,62.4051,62.3485,62.3768,31077.0
2017-09-11 15:45:00,66.11,66.12,66.08,66.09,28935.0,62.3768,62.3863,62.3485,62.358,28935.0
2017-09-11 15:50:00,66.1,66.11,66.08,66.09,25826.0,62.3674,62.3768,62.3485,62.358,25826.0
2017-09-11 15:55:00,66.1,66.14,66.05,66.1,127873.0,62.3674,62.4051,62.3202,62.3674,127873.0
2017-09-12 09:30:00,66.27,66.3,66.02,66.25,32433.0,62.5278,62.5561,62.2919,62.5089,32433.0
2017-09-12 09:35:00,66.28,66.42,66.21,66.31,9759.0,62.5372,62.6693,62.4712,62.5655,9759.0
2017-09-12 09:40:00,66.32,66.33,66.11,66.16,10103.0,62.575,62.5844,62.3768,62.424,10103.0
2017-09-12 09:45:00,66.17,66.27,66.14,66.15,11913.0,62.4335,62.5278,62.4051,62.4146,11913.0
2017-09-12 09:50:00,66.15,66.17,66.04,66.11,9533.0,62.4146,62.4335,62.3108,62.3768,9533.0
2017-09-12 09:55:00,66.13,66.13,66.0,66.03,13780.0,62.3957,62.3957,62.2731,62.3014,13780.0
2017-09-12 10:00:00,66.06,66.17,66.05,66.12,6451.0,62.3297,62.4335,62.3202,62.3863,6451.0
2017-09-12 10:05:00,66.11,66.15,66.04,66.15,8587.0,62.3768,62.4146,62.3108,62.4146,8587.0
2017-09-12 10:10:00,66.15,66.15,66.07,66.13,6731.0,62.4146,62.4146,62.3391,62.3957,6731.0
2017-09-12 10:15:00,66.13,66.16,66.09,66.15,6750.0,62.3957,62.424,62.358,62.4146,6750.0
2017-09-12 10:20:00,66.13,66.19,66.1,66.14,9417.0,62.3957,62.4523,62.3674,62.4051,9417.0
2017-09-12 10:25:00,66.12,66.17,66.09,66.16,15992.0,62.3863,62.4335,62.358,62.424,15992.0
2017-09-12 10:30:00,66.15,66.15,66.07,66.13,3113.0,62.4146,62.4146,62.3391,62.3957,3113.0
2017-09-12 10:35:00,66.14,66.16,66.09,66.12,9954.0,62.4051,62.424,62.358,62.3863,9954.0
2017-09-12 10:40:00,66.15,66.15,66.06,66.09,6717.0,62.4146,62.4146,62.3297,62.358,6717.0
2017-09-12 10:45:00,66.09,66.1,66.06,66.06,10442.0,62.358,62.3674,62.3297,62.3297,10442.0
2017-09-12 10:50:00,66.04,66.05,66.01,66.01,3886.0,62.3108,62.3202,62.2825,62.2825,3886.0
2017-09-12 10:55:00,66.0,66.1,66.0,66.09,9693.0,62.2731,62.3674,62.2731,62.358,9693.0
2017-09-12 11:00:00,66.1,66.11,66.07,66.1,5100.0,62.3674,62.3768,62.3391,62.3674,5100.0
2017-09-12 11:05:00,66.1,66.1,66.02,66.08,9170.0,62.3674,62.3674,62.2919,62.3485,9170.0
2017-09-12 11:10:00,66.08,66.08,66.03,66.08,7417.0,62.3485,62.3485,62.3014,62.3485,7417.0
2017-09-12 11:15:00,66.06,66.08,66.03,66.03,7530.0,62.3297,62.3485,62.3014,62.3014,7530.0
2017-09-12 11:20:00,66.03,66.05,65.95,66.0,8011.0,62.3014,62.3202,62.2259,62.2731,8011.0
2017-09-12 11:25:00,65.99,65.99,65.95,65.97,5405.0,62.2636,62.2636,62.2259,62.2447,5405.0
2017-09-12 11:30:00,65.97,65.98,65.9,65.97,9636.0,62.2447,62.2542,62.1787,62.2447,9636.0
2017-09-12 11:35:00,65.98,66.02,65.97,65.97,3904.0,62.2542,62.2919,62.2447,62.2447,3904.0
2017-09-12 11:40:00,65.97,65.99,65.92,65.92,6475.0,62.2447,62.2636,62.1976,62.1976,6475.0
2017-09-12 11:45:00,65.92,65.94,65.9,65.93,3314.0,62.1976,62.2164,62.1787,62.207,3314.0
2017-09-12 11:50:00,65.93,65.98,65.92,65.96,3280.0,62.207,62.2542,62.1976,62.2353,3280.0
2017-09-12 11:55:00,65.96,65.97,65.93,65.97,7722.0,62.2353,62.2447,62.207,62.2447,7722.0
2017-09-12 12:00:00,65.95,65.97,65.93,65.93,4125.0,62.2259,62.2447,62.207,62.207,4125.0
2017-09-12 12:05:00,65.93,65.94,65.91,65.92,4843.0,62.207,62.2164,62.1881,62.1976,4843.0
2017-09-12 12:10:00,65.91,65.98,65.91,65.97,4450.0,62.1881,62.2542,62.1881,62.2447,4450.0
2017-09-12 12:15:00,65.98,66.01,65.98,66.01,2195.0,62.2542,62.2825,62.2542,62.2825,2195.0
2017-09-12 12:20:00,66.01,66.01,65.95,65.97,23068.0,62.2825,62.2825,62.2259,62.2447,23068.0
2017-09-12 12:25:00,65.97,66.0,65.89,65.97,24313.0,62.2447,62.2731,62.1693,62.2447,24313.0
2017-09-12 12:30:00,65.98,66.01,65.93,65.97,24899.0,62.2542,62.2825,62.207,62.2447,24899.0
2017-09-12 12:35:00,65.96,65.97,65.94,65.97,2301.0,62.2353,62.2447,62.2164,62.2447,2301.0
2017-09-12 12:40:00,65.97,65.98,65.96,65.96,4980.0,62.2447,62.2542,62.2353,62.2353,4980.0
2017-09-12 12:45:00,65.97,65.98,65.95,65.98,2370.0,62.2447,62.2542,62.2259,62.2542,2370.0
2017-09-12 12:50:00,65.98,65.98,65.95,65.97,6024.0,62.2542,62.2542,62.2259,62.2447,6024.0
2017-09-12 12:55:00,65.97,66.02,65.97,66.02,2567.0,62.2447,62.2919,62.2447,62.2919,2567.0
2017-09-12 13:00:00,66.02,66.03,66.0,66.0,10290.0,62.2919,62.3014,62.2731,62.2731,10290.0
2017-09-12 13:05:00,66.0,66.04,66.0,66.02,6708.0,62.2731,62.3108,62.2731,62.2919,6708.0
2017-09-12 13:10:00,66.02,66.04,66.02,66.03,4400.0,62.2919,62.3108,62.2919,62.3014,4400.0
2017-09-12 13:15:00,66.02,66.03,66.01,66.02,3663.0,62.2919,62.3014,62.2825,62.2919,3663.0
2017-09-12 13:20:00,66.03,66.05,66.02,66.02,4368.0,62.3014,62.3202,62.2919,62.2919,4368.0
2017-09-12 13:25:00,66.01,66.04,66.01,66.02,3056.0,62.2825,62.3108,62.2825,62.2919,3056.0
2017-09-12 13:30:00,66.03,66.05,66.02,66.04,5231.0,62.3014,62.3202,62.2919,62.3108,5231.0
2017-09-12 13:35:00,66.04,66.08,66.03,66.08,4600.0,62.3108,62.3485,62.3014,62.3485,4600.0
2017-09-12 13:40:00,66.09,66.13,66.09,66.1,7226.0,62.358,62.3957,62.358,62.3674,7226.0
2017-09-12 13:45:00,66.1,66.1,66.04,66.06,5756.0,62.3674,62.3674,62.3108,62.3297,5756.0
2017-09-12 13:50:00,66.06,66.07,65.98,66.0,6264.0,62.3297,62.3391,62.2542,62.2731,6264.0
2017-09-12 13:55:00,66.0,66.02,65.96,65.96,6599.0,62.2731,62.2919,62.2353,62.2353,6599.0
2017-09-12 14:00:00,65.97,65.98,65.96,65.97,4793.0,62.2447,62.2542,62.2353,62.2447,4793.0
2017-09-12 14:05:00,65.98,66.0,65.97,66.0,7159.0,62.2542,62.2731,62.2447,62.2731,7159.0
2017-09-12 14:10:00,66.0,66.01,65.98,66.0,4341.0,62.2731,62.2825,62.2542,62.2731,4341.0
2017-09-12 14:15:00,66.01,66.07,66.01,66.04,8013.0,62.2825,62.3391,62.2825,62.3108,8013.0
2017-09-12 14:20:00,66.04,66.08,66.03,66.07,12803.0,62.3108,62.3485,62.3014,62.3391,12803.0
2017-09-12 14:25:00,66.07,66.08,66.04,66.04,5245.0,62.3391,62.3485,62.3108,62.3108,5245.0
2017-09-12 14:30:00,66.04,66.1,66.01,66.08,7627.0,62.3108,62.3674,62.2825,62.3485,7627.0
2017-09-12 14:35:00,66.08,66.11,66.06,66.06,18341.0,62.3485,62.3768,62.3297,62.3297,18341.0
2017-09-12 14:40:00,66.05,66.06,66.0,66.02,22164.0,62.3202,62.3297,62.2731,62.2919,22164.0
2017-09-12 14:45:00,66.02,66.07,65.99,66.06,6641.0,62.2919,62.3391,62.2636,62.3297,6641.0
2017-09-12 14:50:00,66.06,66.06,65.99,66.04,8170.0,62.3297,62.3297,62.2636,62.3108,8170.0
2017-09-12 14:55:00,66.03,66.1,66.03,66.09,5712.0,62.3014,62.3674,62.3014,62.358,5712.0
2017-09-12 15:00:00,66.09,66.1,66.02,66.08,11925.0,62.358,62.3674,62.2919,62.3485,11925.0
2017-09-12 15:05:00,66.08,66.11,66.05,66.11,12595.0,62.3485,62.3768,62.3202,62.3768,12595.0
2017-09-12 15:10:00,66.12,66.15,66.09,66.11,13889.0,62.3863,62.4146,62.358,62.3768,13889.0
2017-09-12 15:15:00,66.12,66.15,66.11,66.14,12671.0,62.3863,62.4146,62.3768,62.4051,12671.0
2017-09-12 15:20:00,66.14,66.14,66.06,66.08,33071.0,62.4051,62.4051,62.3297,62.3485,33071.0
2017-09-12 15:25:00,66.08,66.1,65.95,65.97,27395.0,62.3485,62.3674,62.2259,62.2447,27395.0
2017-09-12 15:30:00,65.97,66.06,65.96,66.05,18787.0,62.2447,62.3297,62.2353,62.3202,18787.0
2017-09-12 15:35:00,66.05,66.06,66.03,66.05,26724.0,62.3202,62.3297,62.3014,62.3202,26724.0
2017-09-12 15:40:00,66.05,66.06,66.03,66.05,19217.0,62.3202,62.3297,62.3014,62.3202,19217.0
2017-09-12 15:45:00,66.05,66.12,66.04,66.11,33018.0,62.3202,62.3863,62.3108,62.3768,33018.0
2017-09-12 15:50:00,66.11,66.13,66.1,66.13,29752.0,62.3768,62.3957,62.3674,62.3957,29752.0
2017-09-12 15:55:00,66.13,66.16,66.11,66.16,77833.0,62.3957,62.424,62.3768,62.424,77833.0
2017-09-13 09:30:00,65.91,66.09,65.77,65.86,72123.0,62.1881,62.358,62.056,62.141,72123.0
2017-09-13 09:35:00,65.88,65.88,65.69,65.73,24857.0,62.1598,62.1598,61.9806,62.0183,24857.0
2017-09-13 09:40:00,65.73,65.77,65.61,65.66,18591.0,62.0183,62.056,61.9051,61.9523,18591.0
2017-09-13 09:45:00,65.66,65.7,65.56,65.59,27931.0,61.9523,61.99,61.8579,61.8862,27931.0
2017-09-13 09:50:00,65.62,65.74,65.58,65.74,19359.0,61.9145,62.0277,61.8768,62.0277,19359.0
2017-09-13 09:55:00,65.74,65.87,65.73,65.82,48161.0,62.0277,62.1504,62.0183,62.1032,48161.0
2017-09-13 10:00:00,65.81,65.81,65.67,65.7,24489.0,62.0938,62.0938,61.9617,61.99,24489.0
2017-09-13 10:05:00,65.7,65.78,65.68,65.75,100267.0,61.99,62.0655,61.9711,62.0372,100267.0
2017-09-13 10:10:00,65.75,65.9,65.75,65.86,31726.0,62.0372,62.1787,62.0372,62.141,31726.0
2017-09-13 10:15:00,65.87,66.14,65.87,66.01,22332.0,62.1504,62.4051,62.1504,62.2825,22332.0
2017-09-13 10:20:00,66.02,66.22,66.01,66.19,15386.0,62.2919,62.4806,62.2825,62.4523,15386.0
2017-09-13 10:25:00,66.18,66.18,66.03,66.03,14766.0,62.4429,62.4429,62.3014,62.3014,14766.0
2017-09-13 10:30:00,66.05,66.18,66.05,66.18,23425.0,62.3202,62.4429,62.3202,62.4429,23425.0
2017-09-13 10:35:00,66.18,66.18,66.12,66.16,11380.0,62.4429,62.4429,62.3863,62.424,11380.0
2017-09-13 10:40:00,66.16,66.19,65.95,65.95,12799.0,62.424,62.4523,62.2259,62.2259,12799.0
2017-09-13 10:45:00,65.96,66.01,65.94,65.98,18982.0,62.2353,62.2825,62.2164,62.2542,18982.0
2017-09-13 10:50:00,65.97,66.01,65.96,66.0,9605.0,62.2447,62.2825,62.2353,62.2731,9605.0
2017-09-13 10:55:00,66.0,66.02,65.91,65.98,14691.0,62.2731,62.2919,62.1881,62.2542,14691.0
2017-09-13 11:00:00,65.98,66.14,65.98,66.03,67824.0,62.2542,62.4051,62.2542,62.3014,67824.0
2017-09-13 11:05:00,66.05,66.06,66.0,66.05,18532.0,62.3202,62.3297,62.2731,62.3202,18532.0
2017-09-13 11:10:00,66.05,66.16,65.99,66.16,40350.0,62.3202,62.424,62.2636,62.424,40350.0
2017-09-13 11:15:00,66.16,66.21,65.96,65.96,22872.0,62.424,62.4712,62.2353,62.2353,22872.0
2017-09-13 11:20:00,65.99,66.01,65.94,65.96,10245.0,62.2636,62.2825,62.2164,62.2353,10245.0
2017-09-13 11:25:00,65.95,65.95,65.77,65.82,13194.0,62.2259,62.2259,62.056,62.1032,13194.0
2017-09-13 11:30:00,65.81,65.82,65.77,65.78,6129.0,62.0938,62.1032,62.056,62.0655,6129.0
2017-09-13 11:35:00,65.79,65.8,65.69,65.76,6745.0,62.0749,62.0843,61.9806,62.0466,6745.0
2017-09-13 11:40:00,65.76,65.78,65.74,65.75,10254.0,62.0466,62.0655,62.0277,62.0372,10254.0
2017-09-13 11:45:00,65.78,65.81,65.78,65.79,2427.0,62.0655,62.0938,62.0655,62.0749,2427.0
2017-09-13 11:50:00,65.79,65.8,65.78,65.8,3800.0,62.0749,62.0843,62.0655,62.0843,3800.0
2017-09-13 11:55:00,65.81,65.83,65.72,65.72,10131.0,62.0938,62.1127,62.0089,62.0089,10131.0
2017-09-13 12:00:00,65.73,65.76,65.73,65.75,3995.0,62.0183,62.0466,62.0183,62.0372,3995.0
2017-09-13 12:05:00,65.76,65.77,65.74,65.75,9296.0,62.0466,62.056,62.0277,62.0372,9296.0
2017-09-13 12:10:00,65.75,65.77,65.75,65.77,2277.0,62.0372,62.056,62.0372,62.056,2277.0
2017-09-13 12:15:00,65.76,65.77,65.74,65.77,4719.0,62.0466,62.056,62.0277,62.056,4719.0
2017-09-13 12:20:00,65.75,65.77,65.73,65.75,7910.0,62.0372,62.056,62.0183,62.0372,7910.0
2017-09-13 12:25:00,65.74,65.75,65.71,65.71,3650.0,62.0277,62.0372,61.9994,61.9994,3650.0
2017-09-13 12:30:00,65.71,65.73,65.69,65.7,9767.0,61.9994,62.0183,61.9806,61.99,9767.0
2017-09-13 12:35:00,65.7,65.73,65.69,65.73,9054.0,61.99,62.0183,61.9806,62.0183,9054.0
2017-09-13 12:40:00,65.74,65.77,65.74,65.77,3118.0,62.0277,62.056,62.0277,62.056,3118.0
2017-09-13 12:45:00,65.78,65.82,65.76,65.78,13797.0,62.0655,62.1032,62.0466,62.0655,13797.0
2017-09-13 12:50:00,65.8,65.8,65.66,65.7,96105.0,62.0843,62.0843,61.9523,61.99,96105.0
2017-09-13 12:55:00,65.7,65.78,65.7,65.71,13404.0,61.99,62.0655,61.99,61.9994,13404.0
2017-09-13 13:00:00,65.72,65.77,65.71,65.76,8702.0,62.0089,62.056,61.9994,62.0466,8702.0
2017-09-13 13:05:00,65.75,65.76,65.74,65.75,12040.0,62.0372,62.0466,62.0277,62.0372,12040.0
2017-09-13 13:10:00,65.75,65.76,65.74,65.75,4300.0,62.0372,62.0466,62.0277,62.0372,4300.0
2017-09-13 13:15:00,65.75,65.77,65.74,65.76,17766.0,62.0372,62.056,62.0277,62.0466,17766.0
2017-09-13 13:20:00,65.76,65.76,65.73,65.74,9208.0,62.0466,62.0466,62.0183,62.0277,9208.0
2017-09-13 13:25:00,65.75,65.75,65.59,65.6,72352.0,62.0372,62.0372,61.8862,61.8956,72352.0
2017-09-13 13:30:00,65.6,65.61,65.55,65.55,5948.0,61.8956,61.9051,61.8485,61.8485,5948.0
2017-09-13 13:35:00,65.56,65.59,65.54,65.57,20403.0,61.8579,61.8862,61.839,61.8673,20403.0
2017-09-13 13:40:00,65.57,65.59,65.57,65.58,6419.0,61.8673,61.8862,61.8673,61.8768,6419.0
2017-09-13 13:45:00,65.58,65.59,65.57,65.57,4807.0,61.8768,61.8862,61.8673,61.8673,4807.0
2017-09-13 13:50:00,65.58,65.59,65.57,65.59,8361.0,61.8768,61.8862,61.8673,61.8862,8361.0
2017-09-13 13:55:00,65.59,65.6,65.58,65.59,11938.0,61.8862,61.8956,61.8768,61.8862,11938.0
2017-09-13 14:00:00,65.59,65.6,65.58,65.59,14101.0,61.8862,61.8956,61.8768,61.8862,14101.0
2017-09-13 14:05:00,65.59,65.6,65.57,65.59,3518.0,61.8862,61.8956,61.8673,61.8862,3518.0
2017-09-13 14:10:00,65.59,65.6,65.55,65.56,13023.0,61.8862,61.8956,61.8485,61.8579,13023.0
2017-09-13 14:15:00,65.56,65.57,65.54,65.56,12936.0,61.8579,61.8673,61.839,61.8579,12936.0
2017-09-13 14:20:00,65.57,65.57,65.55,65.57,10286.0,61.8673,61.8673,61.8485,61.8673,10286.0
2017-09-13 14:25:00,65.57,65.57,65.53,65.53,16619.0,61.8673,61.8673,61.8296,61.8296,16619.0
2017-09-13 14:30:00,65.53,65.57,65.53,65.56,12193.0,61.8296,61.8673,61.8296,61.8579,12193.0
2017-09-13 14:35:00,65.56,65.57,65.55,65.57,35018.0,61.8579,61.8673,61.8485,61.8673,35018.0
2017-09-13 14:40:00,65.56,65.57,65.55,65.57,14447.0,61.8579,61.8673,61.8485,61.8673,14447.0
2017-09-13 14:45:00,65.56,65.57,65.55,65.56,8167.0,61.8579,61.8673,61.8485,61.8579,8167.0
2017-09-13 14:50:00,65.57,65.59,65.55,65.59,14386.0,61.8673,61.8862,61.8485,61.8862,14386.0
2017-09-13 14:55:00,65.58,65.65,65.57,65.64,10211.0,61.8768,61.9428,61.8673,61.9334,10211.0
2017-09-13 15:00:00,65.64,65.65,65.61,65.62,16431.0,61.9334,61.9428,61.9051,61.9145,16431.0
2017-09-13 15:05:00,65.62,65.64,65.59,65.6,24417.0,61.9145,61.9334,61.8862,61.8956,24417.0
2017-09-13 15:10:00,65.61,65.61,65.57,65.57,16228.0,61.9051,61.9051,61.8673,61.8673,16228.0
2017-09-13 15:15:00,65.58,65.59,65.54,65.55,17856.0,61.8768,61.8862,61.839,61.8485,17856.0
2017-09-13 15:20:00,65.55,65.57,65.5,65.52,13848.0,61.8485,61.8673,61.8013,61.8202,13848.0
2017-09-13 15:25:00,65.51,65.53,65.51,65.51,12052.0,61.8107,61.8296,61.8107,61.8107,12052.0
2017-09-13 15:30:00,65.51,65.53,65.43,65.5,43911.0,61.8107,61.8296,61.7352,61.8013,43911.0
2017-09-13 15:35:00,65.5,65.51,65.49,65.51,26123.0,61.8013,61.8107,61.7919,61.8107,26123.0
2017-09-13 15:40:00,65.51,65.51,65.47,65.48,21687.0,61.8107,61.8107,61.773,61.7824,21687.0
2017-09-13 15:45:00,65.48,65.5,65.48,65.5,23690.0,61.7824,61.8013,61.7824,61.8013,23690.0
2017-09-13 15:50:00,65.5,65.51,65.49,65.5,54838.0,61.8013,61.8107,61.7919,61.8013,54838.0
2017-09-13 15:55:00,65.5,65.5,65.41,65.44,217453.0,61.8013,61.8013,61.7164,61.7447,217453.0
2017-09-14 09:30:00,65.31,65.36,65.22,65.3,21332.0,61.622,61.6692,61.5371,61.6126,21332.0
2017-09-14 09:35:00,65.3,65.32,65.16,65.19,11355.0,61.6126,61.6315,61.4805,61.5088,11355.0
2017-09-14 09:40:00,65.2,65.37,65.18,65.28,8773.0,61.5182,61.6786,61.4994,61.5937,8773.0
2017-09-14 09:45:00,65.31,65.41,65.28,65.35,8704.0,61.622,61.7164,61.5937,61.6598,8704.0
2017-09-14 09:50:00,65.34,65.39,65.32,65.39,6100.0,61.6503,61.6975,61.6315,61.6975,6100.0
2017-09-14 09:55:00,65.4,65.43,65.36,65.42,15217.0,61.7069,61.7352,61.6692,61.7258,15217.0
2017-09-14 10:00:00,65.42,65.44,65.3,65.32,11002.0,61.7258,61.7447,61.6126,61.6315,11002.0
2017-09-14 10:05:00,65.34,65.38,65.31,65.37,12515.0,61.6503,61.6881,61.622,61.6786,12515.0
2017-09-14 10:10:00,65.37,65.4,65.29,65.3,6416.0,61.6786,61.7069,61.6031,61.6126,6416.0
2017-09-14 10:15:00,65.29,65.32,65.27,65.29,8052.0,61.6031,61.6315,61.5843,61.6031,8052.0
2017-09-14 10:20:00,65.28,65.28,65.19,65.21,12509.0,61.5937,61.5937,61.5088,61.5277,12509.0
2017-09-14 10:25:00,65.23,65.25,65.2,65.21,13323.0,61.5465,61.5654,61.5182,61.5277,13323.0
2017-09-14 10:30:00,65.22,65.45,65.22,65.42,12434.0,61.5371,61.7541,61.5371,61.7258,12434.0
2017-09-14 10:35:00,65.42,65.48,65.37,65.38,9661.0,61.7258,61.7824,61.6786,61.6881,9661.0
2017-09-14 10:40:00,65.4,65.46,65.35,65.44,18544.0,61.7069,61.7635,61.6598,61.7447,18544.0
2017-09-14 10:45:00,65.45,65.52,65.45,65.48,9374.0,61.7541,61.8202,61.7541,61.7824,9374.0
2017-09-14 10:50:00,65.5,65.62,65.49,65.58,10438.0,61.8013,61.9145,61.7919,61.8768,10438.0
2017-09-14 10:55:00,65.58,65.6,65.51,65.6,5770.0,61.8768,61.8956,61.8107,61.8956,5770.0
2017-09-14 11:00:00,65.56,65.64,65.54,65.62,4623.0,61.8579,61.9334,61.839,61.9145,4623.0
2017-09-14 11:05:00,65.63,65.63,65.57,65.59,10691.0,61.9239,61.9239,61.8673,61.8862,10691.0
2017-09-14 11:10:00,65.59,65.66,65.58,65.66,4120.0,61.8862,61.9523,61.8768,61.9523,4120.0
2017-09-14 11:15:00,65.67,65.7,65.66,65.69,5141.0,61.9617,61.99,61.9523,61.9806,5141.0
2017-09-14 11:20:00,65.68,65.68,65.63,65.63,5037.0,61.9711,61.9711,61.9239,61.9239,5037.0
2017-09-14 11:25:00,65.63,65.63,65.52,65.55,9773.0,61.9239,61.9239,61.8202,61.8485,9773.0
2017-09-14 11:30:00,65.55,65.55,65.52,65.52,6322.0,61.8485,61.8485,61.8202,61.8202,6322.0
2017-09-14 11:35:00,65.51,65.6,65.51,65.6,26973.0,61.8107,61.8956,61.8107,61.8956,26973.0
2017-09-14 11:40:00,65.59,65.61,65.59,65.61,3000.0,61.8862,61.9051,61.8862,61.9051,3000.0
2017-09-14 11:45:00,65.59,65.68,65.59,65.67,4400.0,61.8862,61.9711,61.8862,61.9617,4400.0
2017-09-14 11:50:00,65.68,65.68,65.61,65.62,4346.0,61.9711,61.9711,61.9051,61.9145,4346.0
2017-09-14 11:55:00,65.63,65.71,65.63,65.71,2980.0,61.9239,61.9994,61.9239,61.9994,2980.0
2017-09-14 12:00:00,65.7,65.7,65.5,65.5,14047.0,61.99,61.99,61.8013,61.8013,14047.0
2017-09-14 12:05:00,65.53,65.55,65.51,65.52,7286.0,61.8296,61.8485,61.8107,61.8202,7286.0
2017-09-14 12:10:00,65.5,65.53,65.49,65.53,10530.0,61.8013,61.8296,61.7919,61.8296,10530.0
2017-09-14 12:15:00,65.55,65.61,65.54,65.54,4412.0,61.8485,61.9051,61.839,61.839,4412.0
2017-09-14 12:20:00,65.55,65.58,65.55,65.58,2400.0,61.8485,61.8768,61.8485,61.8768,2400.0
2017-09-14 12:25:00,65.59,65.61,65.57,65.6,6579.0,61.8862,61.9051,61.8673,61.8956,6579.0
2017-09-14 12:30:00,65.59,65.63,65.59,65.61,3962.0,61.8862,61.9239,61.8862,61.9051,3962.0
2017-09-14 12:35:00,65.6,65.61,65.54,65.54,3666.0,61.8956,61.9051,61.839,61.839,3666.0
2017-09-14 12:40:00,65.56,65.62,65.54,65.62,11535.0,61.8579,61.9145,61.839,61.9145,11535.0
2017-09-14 12:45:00,65.61,65.66,65.6,65.66,3626.0,61.9051,61.9523,61.8956,61.9523,3626.0
2017-09-14 12:50:00,65.66,65.71,65.62,65.71,7258.0,61.9523,61.9994,61.9145,61.9994,7258.0
2017-09-14 12:55:00,65.7,65.71,65.68,65.7,3082.0,61.99,61.9994,61.9711,61.99,3082.0
2017-09-14 13:00:00,65.7,65.75,65.69,65.71,9949.0,61.99,62.0372,61.9806,61.9994,9949.0
2017-09-14 13:05:00,65.72,65.75,65.69,65.75,16771.0,62.0089,62.0372,61.9806,62.0372,16771.0
2017-09-14 13:10:00,65.75,65.75,65.73,65.75,17898.0,62.0372,62.0372,62.0183,62.0372,17898.0
2017-09-14 13:15:00,65.75,65.75,65.69,65.71,12959.0,62.0372,62.0372,61.9806,61.9994,12959.0
2017-09-14 13:20:00,65.72,65.72,65.59,65.6,9145.0,62.0089,62.0089,61.8862,61.8956,9145.0
2017-09-14 13:25:00,65.64,65.67,65.63,65.67,2804.0,61.9334,61.9617,61.9239,61.9617,2804.0
2017-09-14 13:30:00,65.69,65.7,65.62,65.66,7897.0,61.9806,61.99,61.9145,61.9523,7897.0
2017-09-14 13:35:00,65.63,65.68,65.63,65.64,4543.0,61.9239,61.9711,61.9239,61.9334,4543.0
2017-09-14 13:40:00,65.65,65.69,65.65,65.69,3858.0,61.9428,61.9806,61.9428,61.9806,3858.0
2017-09-14 13:45:00,65.7,65.7,65.68,65.7,7194.0,61.99,61.99,61.9711,61.99,7194.0
2017-09-14 13:50:00,65.7,65.7,65.67,65.69,6636.0,61.99,61.99,61.9617,61.9806,6636.0
2017-09-14 13:55:00,65.7,65.76,65.7,65.74,5978.0,61.99,62.0466,61.99,62.0277,5978.0
2017-09-14 14:00:00,65.74,65.84,65.74,65.83,9596.0,62.0277,62.1221,62.0277,62.1127,9596.0
2017-09-14 14:05:00,65.83,65.87,65.82,65.83,14251.0,62.1127,62.1504,62.1032,62.1127,14251.0
2017-09-14 14:10:00,65.81,65.83,65.77,65.83,4376.0,62.0938,62.1127,62.056,62.1127,4376.0
2017-09-14 14:15:00,65.83,65.83,65.79,65.81,6276.0,62.1127,62.1127,62.0749,62.0938,6276.0
2017-09-14 14:20:00,65.83,65.84,65.81,65.84,3550.0,62.1127,62.1221,62.0938,62.1221,3550.0
2017-09-14 14:25:00,65.84,65.84,65.76,65.76,3410.0,62.1221,62.1221,62.0466,62.0466,3410.0
2017-09-14 14:30:00,65.8,65.83,65.78,65.83,9243.0,62.0843,62.1127,62.0655,62.1127,9243.0
2017-09-14 14:35:00,65.82,65.83,65.77,65.77,4269.0,62.1032,62.1127,62.056,62.056,4269.0
2017-09-14 14:40:00,65.77,65.82,65.77,65.82,6374.0,62.056,62.1032,62.056,62.1032,6374.0
2017-09-14 14:45:00,65.82,65.82,65.78,65.79,12713.0,62.1032,62.1032,62.0655,62.0749,12713.0
2017-09-14 14:50:00,65.8,65.82,65.78,65.81,6653.0,62.0843,62.1032,62.0655,62.0938,6653.0
2017-09-14 14:55:00,65.8,65.81,65.77,65.77,3580.0,62.0843,62.0938,62.056,62.056,3580.0
2017-09-14 15:00:00,65.78,65.78,65.68,65.71,14181.0,62.0655,62.0655,61.9711,61.9994,14181.0
2017-09-14 15:05:00,65.71,65.72,65.69,65.7,6906.0,61.9994,62.0089,61.9806,61.99,6906.0
2017-09-14 15:10:00,65.71,65.71,65.68,65.69,9001.0,61.9994,61.9994,61.9711,61.9806,9001.0
2017-09-14 15:15:00,65.69,65.71,65.68,65.69,9741.0,61.9806,61.9994,61.9711,61.9806,9741.0
2017-09-14 15:20:00,65.68,65.69,65.66,65.69,9829.0,61.9711,61.9806,61.9523,61.9806,9829.0
2017-09-14 15:25:00,65.69,65.7,65.65,65.67,10466.0,61.9806,61.99,61.9428,61.9617,10466.0
2017-09-14 15:30:00,65.67,65.69,65.66,65.66,18729.0,61.9617,61.9806,61.9523,61.9523,18729.0
2017-09-14 15:35:00,65.66,65.67,65.63,65.64,15148.0,61.9523,61.9617,61.9239,61.9334,15148.0
2017-09-14 15:40:00,65.65,65.65,65.62,65.62,12052.0,61.9428,61.9428,61.9145,61.9145,12052.0
2017-09-14 15:45:00,65.62,65.62,65.6,65.61,29646.0,61.9145,61.9145,61.8956,61.9051,29646.0
2017-09-14 15:50:00,65.61,65.62,65.57,65.58,33409.0,61.9051,61.9145,61.8673,61.8768,33409.0
2017-09-14 15:55:00,65.58,65.68,65.57,65.67,168320.0,61.8768,61.9711,61.8673,61.9617,168320.0
2017-09-15 09:30:00,65.68,66.11,65.68,66.07,329916.0,61.9711,62.3768,61.9711,62.3391,329916.0
2017-09-15 09:35:00,66.13,66.13,65.65,65.83,19519.0,62.3957,62.3957,61.9428,62.1127,19519.0
2017-09-15 09:40:00,65.83,65.93,65.82,65.89,12720.0,62.1127,62.207,62.1032,62.1693,12720.0
2017-09-15 09:45:00,65.87,65.87,65.62,65.81,14329.0,62.1504,62.1504,61.9145,62.0938,14329.0
2017-09-15 09:50:00,65.83,65.95,65.78,65.95,17971.0,62.1127,62.2259,62.0655,62.2259,17971.0
2017-09-15 09:55:00,65.95,66.01,65.91,65.97,20312.0,62.2259,62.2825,62.1881,62.2447,20312.0
2017-09-15 10:00:00,65.97,65.97,65.89,65.94,26184.0,62.2447,62.2447,62.1693,62.2164,26184.0
2017-09-15 10:05:00,65.94,65.95,65.86,65.87,15517.0,62.2164,62.2259,62.141,62.1504,15517.0
2017-09-15 10:10:00,65.87,65.95,65.86,65.94,26452.0,62.1504,62.2259,62.141,62.2164,26452.0
2017-09-15 10:15:00,65.94,65.95,65.92,65.95,8976.0,62.2164,62.2259,62.1976,62.2259,8976.0
2017-09-15 10:20:00,65.94,65.96,65.9,65.96,54862.0,62.2164,62.2353,62.1787,62.2353,54862.0
2017-09-15 10:25:00,65.97,65.98,65.93,65.97,7944.0,62.2447,62.2542,62.207,62.2447,7944.0
2017-09-15 10:30:00,65.97,65.98,65.92,65.94,11037.0,62.2447,62.2542,62.1976,62.2164,11037.0
2017-09-15 10:35:00,65.95,65.95,65.93,65.94,8841.0,62.2259,62.2259,62.207,62.2164,8841.0
2017-09-15 10:40:00,65.94,66.0,65.93,65.95,17381.0,62.2164,62.2731,62.207,62.2259,17381.0
2017-09-15 10:45:00,65.96,66.03,65.96,66.0,8436.0,62.2353,62.3014,62.2353,62.2731,8436.0
2017-09-15 10:50:00,66.01,66.03,65.96,66.03,8216.0,62.2825,62.3014,62.2353,62.3014,8216.0
2017-09-15 10:55:00,66.01,66.01,65.96,65.96,8815.0,62.2825,62.2825,62.2353,62.2353,8815.0
2017-09-15 11:00:00,65.96,66.0,65.94,66.0,6878.0,62.2353,62.2731,62.2164,62.2731,6878.0
2017-09-15 11:05:00,66.01,66.05,66.01,66.01,8004.0,62.2825,62.3202,62.2825,62.2825,8004.0
2017-09-15 11:10:00,66.02,66.03,65.97,65.97,10518.0,62.2919,62.3014,62.2447,62.2447,10518.0
2017-09-15 11:15:00,65.97,66.03,65.97,66.03,7675.0,62.2447,62.3014,62.2447,62.3014,7675.0
2017-09-15 11:20:00,66.02,66.06,66.01,66.06,20226.0,62.2919,62.3297,62.2825,62.3297,20226.0
2017-09-15 11:25:00,66.06,66.13,66.05,66.05,14335.0,62.3297,62.3957,62.3202,62.3202,14335.0
2017-09-15 11:30:00,66.04,66.09,66.02,66.08,10449.0,62.3108,62.358,62.2919,62.3485,10449.0
2017-09-15 11:35:00,66.08,66.09,66.0,66.03,11838.0,62.3485,62.358,62.2731,62.3014,11838.0
2017-09-15 11:40:00,66.04,66.07,66.03,66.07,7612.0,62.3108,62.3391,62.3014,62.3391,7612.0
2017-09-15 11:45:00,66.07,66.09,66.05,66.05,6619.0,62.3391,62.358,62.3202,62.3202,6619.0
2017-09-15 11:50:00,66.06,66.11,66.06,66.09,6300.0,62.3297,62.3768,62.3297,62.358,6300.0
2017-09-15 11:55:00,66.09,66.11,66.02,66.02,8145.0,62.358,62.3768,62.2919,62.2919,8145.0
2017-09-15 12:00:00,66.02,66.03,65.99,66.03,6059.0,62.2919,62.3014,62.2636,62.3014,6059.0
2017-09-15 12:05:00,66.04,66.05,66.02,66.03,4289.0,62.3108,62.3202,62.2919,62.3014,4289.0
2017-09-15 12:10:00,66.03,66.05,66.01,66.05,6511.0,62.3014,62.3202,62.2825,62.3202,6511.0
2017-09-15 12:15:00,66.05,66.05,66.0,66.0,7154.0,62.3202,62.3202,62.2731,62.2731,7154.0
2017-09-15 12:20:00,66.0,66.03,65.99,66.02,4060.0,62.2731,62.3014,62.2636,62.2919,4060.0
2017-09-15 12:25:00,66.03,66.07,66.03,66.05,6429.0,62.3014,62.3391,62.3014,62.3202,6429.0
2017-09-15 12:30:00,66.05,66.06,66.04,66.05,3800.0,62.3202,62.3297,62.3108,62.3202,3800.0
2017-09-15 12:35:00,66.05,66.05,65.95,65.97,8138.0,62.3202,62.3202,62.2259,62.2447,8138.0
2017-09-15 12:40:00,65.97,66.0,65.97,66.0,4322.0,62.2447,62.2731,62.2447,62.2731,4322.0
2017-09-15 12:45:00,66.0,66.01,65.97,66.0,17592.0,62.2731,62.2825,62.2447,62.2731,17592.0
2017-09-15 12:50:00,66.0,66.04,66.0,66.03,6583.0,62.2731,62.3108,62.2731,62.3014,6583.0
2017-09-15 12:55:00,66.03,66.03,66.0,66.01,5976.0,62.3014,62.3014,62.2731,62.2825,5976.0
2017-09-15 13:00:00,66.02,66.04,66.02,66.03,2895.0,62.2919,62.3108,62.2919,62.3014,2895.0
2017-09-15 13:05:00,66.03,66.05,66.0,66.04,5540.0,62.3014,62.3202,62.2731,62.3108,5540.0
2017-09-15 13:10:00,66.05,66.05,66.03,66.04,2507.0,62.3202,62.3202,62.3014,62.3108,2507.0
2017-09-15 13:15:00,66.04,66.09,66.04,66.09,7844.0,62.3108,62.358,62.3108,62.358,7844.0
2017-09-15 13:20:00,66.08,66.1,66.07,66.1,7102.0,62.3485,62.3674,62.3391,62.3674,7102.0
2017-09-15 13:25:00,66.1,66.11,66.05,66.07,9096.0,62.3674,62.3768,62.3202,62.3391,9096.0
2017-09-15 13:30:00,66.07,66.1,66.07,66.1,3527.0,62.3391,62.3674,62.3391,62.3674,3527.0
2017-09-15 13:35:00,66.09,66.1,66.05,66.05,5600.0,62.358,62.3674,62.3202,62.3202,5600.0
2017-09-15 13:40:00,66.04,66.04,66.01,66.03,4702.0,62.3108,62.3108,62.2825,62.3014,4702.0
2017-09-15 13:45:00,66.03,66.04,65.99,66.0,3583.0,62.3014,62.3108,62.2636,62.2731,3583.0
2017-09-15 13:50:00,66.0,66.0,65.98,66.0,6867.0,62.2731,62.2731,62.2542,62.2731,6867.0
2017-09-15 13:55:00,66.0,66.01,65.97,65.98,6548.0,62.2731,62.2825,62.2447,62.2542,6548.0
2017-09-15 14:00:00,65.98,66.03,65.98,66.03,8732.0,62.2542,62.3014,62.2542,62.3014,8732.0
2017-09-15 14:05:00,66.04,66.08,66.03,66.08,9103.0,62.3108,62.3485,62.3014,62.3485,9103.0
2017-09-15 14:10:00,66.08,66.11,66.08,66.1,8015.0,62.3485,62.3768,62.3485,62.3674,8015.0
2017-09-15 14:15:00,66.1,66.1,66.07,66.08,10249.0,62.3674,62.3674,62.3391,62.3485,10249.0
2017-09-15 14:20:00,66.07,66.1,66.06,66.09,3680.0,62.3391,62.3674,62.3297,62.358,3680.0
2017-09-15 14:25:00,66.09,66.1,66.06,66.1,11580.0,62.358,62.3674,62.3297,62.3674,11580.0
2017-09-15 14:30:00,66.11,66.11,66.08,66.09,5328.0,62.3768,62.3768,62.3485,62.358,5328.0
2017-09-15 14:35:00,66.09,66.11,66.08,66.08,6594.0,62.358,62.3768,62.3485,62.3485,6594.0
2017-09-15 14:40:00,66.09,66.11,66.08,66.09,11840.0,62.358,62.3768,62.3485,62.358,11840.0
2017-09-15 14:45:00,66.09,66.1,66.08,66.09,6596.0,62.358,62.3674,62.3485,62.358,6596.0
2017-09-15 14:50:00,66.09,66.09,66.03,66.06,5887.0,62.358,62.358,62.3014,62.3297,5887.0
2017-09-15 14:55:00,66.06,66.06,66.02,66.03,6800.0,62.3297,62.3297,62.2919,62.3014,6800.0
2017-09-15 15:00:00,66.03,66.05,66.01,66.05,8969.0,62.3014,62.3202,62.2825,62.3202,8969.0
2017-09-15 15:05:00,66.05,66.05,66.03,66.05,7031.0,62.3202,62.3202,62.3014,62.3202,7031.0
2017-09-15 15:10:00,66.05,66.08,66.04,66.08,9734.0,62.3202,62.3485,62.3108,62.3485,9734.0
2017-09-15 15:15:00,66.07,66.08,66.07,66.08,5801.0,62.3391,62.3485,62.3391,62.3485,5801.0
2017-09-15 15:20:00,66.08,66.1,66.07,66.09,8544.0,62.3485,62.3674,62.3391,62.358,8544.0
2017-09-15 15:25:00,66.09,66.09,65.93,65.93,25819.0,62.358,62.358,62.207,62.207,25819.0
2017-09-15 15:30:00,65.94,65.99,65.94,65.97,23621.0,62.2164,62.2636,62.2164,62.2447,23621.0
2017-09-15 15:35:00,65.97,65.99,65.93,65.95,20256.0,62.2447,62.2636,62.207,62.2259,20256.0
2017-09-15 15:40:00,65.95,65.96,65.93,65.94,27465.0,62.2259,62.2353,62.207,62.2164,27465.0
2017-09-15 15:45:00,65.94,65.98,65.93,65.98,75043.0,62.2164,62.2542,62.207,62.2542,75043.0
2017-09-15 15:50:00,65.98,66.01,65.97,66.0,94780.0,62.2542,62.2825,62.2447,62.2731,94780.0
2017-09-15 15:55:00,66.01,66.01,65.94,65.96,245399.0,62.2825,62.2825,62.2164,62.2353,245399.0
2017-09-18 09:30:00,66.09,66.1,65.96,66.0,24808.0,62.358,62.3674,62.2353,62.2731,24808.0
2017-09-18 09:35:00,65.97,66.01,65.89,65.93,13876.0,62.2447,62.2825,62.1693,62.207,13876.0
2017-09-18 09:40:00,65.96,66.02,65.77,65.77,18456.0,62.2353,62.2919,62.056,62.056,18456.0
2017-09-18 09:45:00,65.81,65.86,65.74,65.83,11802.0,62.0938,62.141,62.0277,62.1127,11802.0
2017-09-18 09:50:00,65.82,65.82,65.7,65.71,73299.0,62.1032,62.1032,61.99,61.9994,73299.0
2017-09-18 09:55:00,65.73,65.84,65.7,65.84,7029.0,62.0183,62.1221,61.99,62.1221,7029.0
2017-09-18 10:00:00,65.87,65.88,65.84,65.86,3468.0,62.1504,62.1598,62.1221,62.141,3468.0
2017-09-18 10:05:00,65.85,65.91,65.85,65.89,2100.0,62.1315,62.1881,62.1315,62.1693,2100.0
2017-09-18 10:10:00,65.9,65.9,65.85,65.9,3626.0,62.1787,62.1787,62.1315,62.1787,3626.0
2017-09-18 10:15:00,65.89,65.91,65.86,65.91,12208.0,62.1693,62.1881,62.141,62.1881,12208.0
2017-09-18 10:20:00,65.91,66.05,65.87,66.05,12311.0,62.1881,62.3202,62.1504,62.3202,12311.0
2017-09-18 10:25:00,66.04,66.15,66.03,66.15,7236.0,62.3108,62.4146,62.3014,62.4146,7236.0
2017-09-18 10:30:00,66.13,66.15,66.12,66.13,8716.0,62.3957,62.4146,62.3863,62.3957,8716.0
2017-09-18 10:35:00,66.13,66.13,66.09,66.1,9756.0,62.3957,62.3957,62.358,62.3674,9756.0
2017-09-18 10:40:00,66.09,66.14,66.07,66.14,14290.0,62.358,62.4051,62.3391,62.4051,14290.0
2017-09-18 10:45:00,66.14,66.19,66.14,66.18,6263.0,62.4051,62.4523,62.4051,62.4429,6263.0
2017-09-18 10:50:00,66.18,66.19,66.16,66.18,5087.0,62.4429,62.4523,62.424,62.4429,5087.0
2017-09-18 10:55:00,66.18,66.19,66.18,66.19,4195.0,62.4429,62.4523,62.4429,62.4523,4195.0
2017-09-18 11:00:00,66.19,66.3,66.18,66.28,15346.0,62.4523,62.5561,62.4429,62.5372,15346.0
2017-09-18 11:05:00,66.29,66.29,66.24,66.25,9555.0,62.5467,62.5467,62.4995,62.5089,9555.0
2017-09-18 11:10:00,66.25,66.29,66.25,66.27,3600.0,62.5089,62.5467,62.5089,62.5278,3600.0
2017-09-18 11:15:00,66.26,66.26,66.16,66.17,6842.0,62.5184,62.5184,62.424,62.4335,6842.0
2017-09-18 11:20:00,66.18,66.2,66.16,66.2,8653.0,62.4429,62.4618,62.424,62.4618,8653.0
2017-09-18 11:25:00,66.19,66.23,66.19,66.23,8693.0,62.4523,62.4901,62.4523,62.4901,8693.0
2017-09-18 11:30:00,66.22,66.24,66.17,66.17,4684.0,62.4806,62.4995,62.4335,62.4335,4684.0
2017-09-18 11:35:00,66.19,66.23,66.19,66.19,47118.0,62.4523,62.4901,62.4523,62.4523,47118.0
2017-09-18 11:40:00,66.18,66.18,66.1,66.11,4418.0,62.4429,62.4429,62.3674,62.3768,4418.0
2017-09-18 11:45:00,66.1,66.21,66.1,66.2,14923.0,62.3674,62.4712,62.3674,62.4618,14923.0
2017-09-18 11:50:00,66.2,66.27,66.19,66.23,24185.0,62.4618,62.5278,62.4523,62.4901,24185.0
2017-09-18 11:55:00,66.24,66.24,66.13,66.16,4614.0,62.4995,62.4995,62.3957,62.424,4614.0
2017-09-18 12:00:00,66.16,66.2,66.14,66.19,3183.0,62.424,62.4618,62.4051,62.4523,3183.0
2017-09-18 12:05:00,66.19,66.19,66.16,66.17,2700.0,62.4523,62.4523,62.424,62.4335,2700.0
2017-09-18 12:10:00,66.18,66.22,66.17,66.19,6623.0,62.4429,62.4806,62.4335,62.4523,6623.0
2017-09-18 12:15:00,66.18,66.2,66.17,66.19,7395.0,62.4429,62.4618,62.4335,62.4523,7395.0
2017-09-18 12:20:00,66.19,66.19,66.09,66.1,3346.0,62.4523,62.4523,62.358,62.3674,3346.0
2017-09-18 12:25:00,66.09,66.11,66.04,66.09,16688.0,62.358,62.3768,62.3108,62.358,16688.0
2017-09-18 12:30:00,66.09,66.1,66.06,66.1,4800.0,62.358,62.3674,62.3297,62.3674,4800.0
2017-09-18 12:35:00,66.1,66.12,66.03,66.03,146555.0,62.3674,62.3863,62.3014,62.3014,146555.0
2017-09-18 12:40:00,66.02,66.04,66.02,66.04,2400.0,62.2919,62.3108,62.2919,62.3108,2400.0
2017-09-18 12:45:00,66.03,66.03,65.96,66.0,3930.0,62.3014,62.3014,62.2353,62.2731,3930.0
2017-09-18 12:50:00,66.01,66.02,65.99,66.0,4056.0,62.2825,62.2919,62.2636,62.2731,4056.0
2017-09-18 12:55:00,65.99,66.02,65.98,66.02,3560.0,62.2636,62.2919,62.2542,62.2919,3560.0
2017-09-18 13:00:00,66.02,66.02,65.96,65.96,2615.0,62.2919,62.2919,62.2353,62.2353,2615.0
2017-09-18 13:05:00,65.98,65.99,65.95,65.99,4200.0,62.2542,62.2636,62.2259,62.2636,4200.0
2017-09-18 13:10:00,65.98,66.04,65.98,66.04,3100.0,62.2542,62.3108,62.2542,62.3108,3100.0
2017-09-18 13:15:00,66.05,66.05,66.0,66.01,5641.0,62.3202,62.3202,62.2731,62.2825,5641.0
2017-09-18 13:20:00,66.0,66.1,66.0,66.1,6000.0,62.2731,62.3674,62.2731,62.3674,6000.0
2017-09-18 13:25:00,66.07,66.08,65.97,66.0,8056.0,62.3391,62.3485,62.2447,62.2731,8056.0
2017-09-18 13:30:00,65.99,66.0,65.97,65.99,3497.0,62.2636,62.2731,62.2447,62.2636,3497.0
2017-09-18 13:35:00,65.99,66.02,65.99,66.01,4107.0,62.2636,62.2919,62.2636,62.2825,4107.0
2017-09-18 13:40:00,66.0,66.05,65.99,66.05,3552.0,62.2731,62.3202,62.2636,62.3202,3552.0
2017-09-18 13:45:00,66.05,66.05,66.02,66.02,1911.0,62.3202,62.3202,62.2919,62.2919,1911.0
2017-09-18 13:50:00,66.03,66.05,66.02,66.03,2700.0,62.3014,62.3202,62.2919,62.3014,2700.0
2017-09-18 13:55:00,66.03,66.06,66.03,66.06,3150.0,62.3014,62.3297,62.3014,62.3297,3150.0
2017-09-18 14:00:00,66.06,66.06,66.04,66.05,11274.0,62.3297,62.3297,62.3108,62.3202,11274.0
2017-09-18 14:05:00,66.05,66.07,66.03,66.05,11882.0,62.3202,62.3391,62.3014,62.3202,11882.0
2017-09-18 14:10:00,66.04,66.05,65.98,65.98,18211.0,62.3108,62.3202,62.2542,62.2542,18211.0
2017-09-18 14:15:00,65.98,65.98,65.88,65.9,8466.0,62.2542,62.2542,62.1598,62.1787,8466.0
2017-09-18 14:20:00,65.92,66.01,65.92,66.0,6329.0,62.1976,62.2825,62.1976,62.2731,6329.0
2017-09-18 14:25:00,66.0,66.0,65.9,65.93,6043.0,62.2731,62.2731,62.1787,62.207,6043.0
2017-09-18 14:30:00,65.94,65.97,65.89,65.95,20123.0,62.2164,62.2447,62.1693,62.2259,20123.0
2017-09-18 14:35:00,65.95,65.98,65.89,65.95,17007.0,62.2259,62.2542,62.1693,62.2259,17007.0
2017-09-18 14:40:00,65.96,66.0,65.95,65.98,12770.0,62.2353,62.2731,62.2259,62.2542,12770.0
2017-09-18 14:45:00,65.97,66.0,65.93,65.99,11021.0,62.2447,62.2731,62.207,62.2636,11021.0
2017-09-18 14:50:00,65.99,66.0,65.95,65.98,7057.0,62.2636,62.2731,62.2259,62.2542,7057.0
2017-09-18 14:55:00,65.98,66.0,65.94,65.94,21859.0,62.2542,62.2731,62.2164,62.2164,21859.0
2017-09-18 15:00:00,66.0,66.01,65.98,66.0,6287.0,62.2731,62.2825,62.2542,62.2731,6287.0
2017-09-18 15:05:00,66.0,66.01,65.98,66.01,7083.0,62.2731,62.2825,62.2542,62.2825,7083.0
2017-09-18 15:10:00,66.0,66.0,65.97,65.98,5397.0,62.2731,62.2731,62.2447,62.2542,5397.0
2017-09-18 15:15:00,65.99,66.01,65.99,66.01,3918.0,62.2636,62.2825,62.2636,62.2825,3918.0
2017-09-18 15:20:00,66.01,66.01,65.99,66.0,16829.0,62.2825,62.2825,62.2636,62.2731,16829.0
2017-09-18 15:25:00,66.0,66.01,65.99,66.0,26019.0,62.2731,62.2825,62.2636,62.2731,26019.0
2017-09-18 15:30:00,66.0,66.04,65.98,66.04,47682.0,62.2731,62.3108,62.2542,62.3108,47682.0
2017-09-18 15:35:00,66.04,66.09,66.04,66.09,10252.0,62.3108,62.358,62.3108,62.358,10252.0
2017-09-18 15:40:00,66.1,66.11,66.09,66.1,20268.0,62.3674,62.3768,62.358,62.3674,20268.0
2017-09-18 15:45:00,66.09,66.1,66.03,66.04,35370.0,62.358,62.3674,62.3014,62.3108,35370.0
2017-09-18 15:50:00,66.05,66.08,66.04,66.08,22089.0,62.3202,62.3485,62.3108,62.3485,22089.0
2017-09-18 15:55:00,66.08,66.09,66.02,66.05,88898.0,62.3485,62.358,62.2919,62.3202,88898.0
2017-09-19 09:30:00,66.25,66.45,66.25,66.36,20427.0,62.5089,62.6976,62.5089,62.6127,20427.0
2017-09-19 09:35:00,66.3,66.3,66.2,66.22,11220.0,62.5561,62.5561,62.4618,62.4806,11220.0
2017-09-19 09:40:00,66.21,66.21,66.12,66.15,11081.0,62.4712,62.4712,62.3863,62.4146,11081.0
2017-09-19 09:45:00,66.14,66.17,66.11,66.16,10817.0,62.4051,62.4335,62.3768,62.424,10817.0
2017-09-19 09:50:00,66.17,66.18,66.12,66.15,14673.0,62.4335,62.4429,62.3863,62.4146,14673.0
2017-09-19 09:55:00,66.15,66.21,66.09,66.19,10500.0,62.4146,62.4712,62.358,62.4523,10500.0
2017-09-19 10:00:00,66.17,66.23,66.13,66.2,6769.0,62.4335,62.4901,62.3957,62.4618,6769.0
2017-09-19 10:05:00,66.19,66.19,66.02,66.02,5541.0,62.4523,62.4523,62.2919,62.2919,5541.0
2017-09-19 10:10:00,66.05,66.1,66.05,66.08,7121.0,62.3202,62.3674,62.3202,62.3485,7121.0
2017-09-19 10:15:00,66.06,66.13,66.06,66.13,5285.0,62.3297,62.3957,62.3297,62.3957,5285.0
2017-09-19 10:20:00,66.13,66.19,66.1,66.16,11949.0,62.3957,62.4523,62.3674,62.424,11949.0
2017-09-19 10:25:00,66.17,66.35,66.17,66.35,10150.0,62.4335,62.6033,62.4335,62.6033,10150.0
2017-09-19 10:30:00,66.34,66.35,66.24,66.25,7501.0,62.5939,62.6033,62.4995,62.5089,7501.0
2017-09-19 10:35:00,66.24,66.35,66.24,66.35,5300.0,62.4995,62.6033,62.4995,62.6033,5300.0
2017-09-19 10:40:00,66.34,66.35,66.24,66.25,6929.0,62.5939,62.6033,62.4995,62.5089,6929.0
2017-09-19 10:45:00,66.25,66.26,66.16,66.17,8215.0,62.5089,62.5184,62.424,62.4335,8215.0
2017-09-19 10:50:00,66.17,66.2,66.16,66.2,7012.0,62.4335,62.4618,62.424,62.4618,7012.0
2017-09-19 10:55:00,66.2,66.21,66.17,66.18,8730.0,62.4618,62.4712,62.4335,62.4429,8730.0
2017-09-19 11:00:00,66.18,66.18,66.07,66.09,10754.0,62.4429,62.4429,62.3391,62.358,10754.0
2017-09-19 11:05:00,66.11,66.12,66.07,66.08,8516.0,62.3768,62.3863,62.3391,62.3485,8516.0
2017-09-19 11:10:00,66.08,66.17,66.08,66.16,10502.0,62.3485,62.4335,62.3485,62.424,10502.0
2017-09-19 11:15:00,66.19,66.22,66.19,66.22,4161.0,62.4523,62.4806,62.4523,62.4806,4161.0
2017-09-19 11:20:00,66.22,66.23,66.18,66.18,6056.0,62.4806,62.4901,62.4429,62.4429,6056.0
2017-09-19 11:25:00,66.18,66.22,66.17,66.2,9871.0,62.4429,62.4806,62.4335,62.4618,9871.0
2017-09-19 11:30:00,66.19,66.24,66.18,66.23,4088.0,62.4523,62.4995,62.4429,62.4901,4088.0
2017-09-19 11:35:00,66.24,66.3,66.22,66.26,11004.0,62.4995,62.5561,62.4806,62.5184,11004.0
2017-09-19 11:40:00,66.26,66.27,66.21,66.22,4754.0,62.5184,62.5278,62.4712,62.4806,4754.0
2017-09-19 11:45:00,66.22,66.28,66.21,66.26,7223.0,62.4806,62.5372,62.4712,62.5184,7223.0
2017-09-19 11:50:00,66.25,66.27,66.24,66.25,3449.0,62.5089,62.5278,62.4995,62.5089,3449.0
2017-09-19 11:55:00,66.25,66.25,66.22,66.23,4141.0,62.5089,62.5089,62.4806,62.4901,4141.0
2017-09-19 12:00:00,66.23,66.28,66.22,66.25,8400.0,62.4901,62.5372,62.4806,62.5089,8400.0
2017-09-19 12:05:00,66.25,66.26,66.25,66.25,5140.0,62.5089,62.5184,62.5089,62.5089,5140.0
2017-09-19 12:10:00,66.26,66.27,66.24,66.25,39619.0,62.5184,62.5278,62.4995,62.5089,39619.0
2017-09-19 12:15:00,66.26,66.26,66.23,66.23,5612.0,62.5184,62.5184,62.4901,62.4901,5612.0
2017-09-19 12:20:00,66.23,66.24,66.22,66.23,5481.0,62.4901,62.4995,62.4806,62.4901,5481.0
2017-09-19 12:25:00,66.22,66.22,66.18,66.18,4584.0,62.4806,62.4806,62.4429,62.4429,4584.0
2017-09-19 12:30:00,66.18,66.2,66.18,66.19,6315.0,62.4429,62.4618,62.4429,62.4523,6315.0
2017-09-19 12:35:00,66.19,66.19,66.16,66.16,3869.0,62.4523,62.4523,62.424,62.424,3869.0
2017-09-19 12:40:00,66.16,66.16,66.15,66.15,7200.0,62.424,62.424,62.4146,62.4146,7200.0
2017-09-19 12:45:00,66.15,66.16,66.15,66.16,1562.0,62.4146,62.424,62.4146,62.424,1562.0
2017-09-19 12:50:00,66.16,66.16,66.08,66.09,7725.0,62.424,62.424,62.3485,62.358,7725.0
2017-09-19 12:55:00,66.08,66.08,66.07,66.07,4859.0,62.3485,62.3485,62.3391,62.3391,4859.0
2017-09-19 13:00:00,66.07,66.07,66.02,66.02,6700.0,62.3391,62.3391,62.2919,62.2919,6700.0
2017-09-19 13:05:00,66.02,66.06,66.02,66.04,6700.0,62.2919,62.3297,62.2919,62.3108,6700.0
2017-09-19 13:10:00,66.05,66.1,66.05,66.08,14750.0,62.3202,62.3674,62.3202,62.3485,14750.0
2017-09-19 13:15:00,66.07,66.09,66.05,66.05,7100.0,62.3391,62.358,62.3202,62.3202,7100.0
2017-09-19 13:20:00,66.05,66.05,66.0,66.0,6167.0,62.3202,62.3202,62.2731,62.2731,6167.0
2017-09-19 13:25:00,66.01,66.03,66.0,66.03,6488.0,62.2825,62.3014,62.2731,62.3014,6488.0
2017-09-19 13:30:00,66.02,66.12,66.01,66.12,6029.0,62.2919,62.3863,62.2825,62.3863,6029.0
2017-09-19 13:35:00,66.1,66.1,66.08,66.09,7251.0,62.3674,62.3674,62.3485,62.358,7251.0
2017-09-19 13:40:00,66.09,66.12,66.08,66.12,4738.0,62.358,62.3863,62.3485,62.3863,4738.0
2017-09-19 13:45:00,66.12,66.13,66.07,66.09,10950.0,62.3863,62.3957,62.3391,62.358,10950.0
2017-09-19 13:50:00,66.09,66.11,66.08,66.11,6300.0,62.358,62.3768,62.3485,62.3768,6300.0
2017-09-19 13:55:00,66.11,66.11,66.08,66.08,9938.0,62.3768,62.3768,62.3485,62.3485,9938.0
2017-09-19 14:00:00,66.08,66.14,66.08,66.13,7300.0,62.3485,62.4051,62.3485,62.3957,7300.0
2017-09-19 14:05:00,66.14,66.15,66.1,66.1,11329.0,62.4051,62.4146,62.3674,62.3674,11329.0
2017-09-19 14:10:00,66.11,66.11,66.09,66.1,8746.0,62.3768,62.3768,62.358,62.3674,8746.0
2017-09-19 14:15:00,66.11,66.12,66.1,66.11,9606.0,62.3768,62.3863,62.3674,62.3768,9606.0
2017-09-19 14:20:00,66.11,66.12,66.1,66.12,5079.0,62.3768,62.3863,62.3674,62.3863,5079.0
2017-09-19 14:25:00,66.12,66.15,66.11,66.15,16269.0,62.3863,62.4146,62.3768,62.4146,16269.0
2017-09-19 14:30:00,66.15,66.21,66.15,66.19,9939.0,62.4146,62.4712,62.4146,62.4523,9939.0
2017-09-19 14:35:00,66.21,66.23,66.2,66.23,9113.0,62.4712,62.4901,62.4618,62.4901,9113.0
2017-09-19 14:40:00,66.22,66.24,66.22,66.22,13009.0,62.4806,62.4995,62.4806,62.4806,13009.0
2017-09-19 14:45:00,66.22,66.23,66.2,66.2,10800.0,62.4806,62.4901,62.4618,62.4618,10800.0
2017-09-19 14:50:00,66.21,66.23,66.21,66.22,10775.0,62.4712,62.4901,62.4712,62.4806,10775.0
2017-09-19 14:55:00,66.22,66.24,66.2,66.23,14892.0,62.4806,62.4995,62.4618,62.4901,14892.0
2017-09-19 15:00:00,66.23,66.26,66.23,66.23,13035.0,62.4901,62.5184,62.4901,62.4901,13035.0
2017-09-19 15:05:00,66.23,66.24,66.2,66.2,8397.0,62.4901,62.4995,62.4618,62.4618,8397.0
2017-09-19 15:10:00,66.2,66.23,66.2,66.22,13120.0,62.4618,62.4901,62.4618,62.4806,13120.0
2017-09-19 15:15:00,66.21,66.22,66.18,66.18,13607.0,62.4712,62.4806,62.4429,62.4429,13607.0
2017-09-19 15:20:00,66.19,66.2,66.18,66.18,10148.0,62.4523,62.4618,62.4429,62.4429,10148.0
2017-09-19 15:25:00,66.18,66.19,66.18,66.18,15038.0,62.4429,62.4523,62.4429,62.4429,15038.0
2017-09-19 15:30:00,66.19,66.2,66.13,66.13,30654.0,62.4523,62.4618,62.3957,62.3957,30654.0
2017-09-19 15:35:00,66.13,66.13,66.11,66.11,17978.0,62.3957,62.3957,62.3768,62.3768,17978.0
2017-09-19 15:40:00,66.12,66.12,66.1,66.1,16917.0,62.3863,62.3863,62.3674,62.3674,16917.0
2017-09-19 15:45:00,66.11,66.11,66.08,66.09,46665.0,62.3768,62.3768,62.3485,62.358,46665.0
2017-09-19 15:50:00,66.1,66.1,66.09,66.09,61387.0,62.3674,62.3674,62.358,62.358,61387.0
2017-09-19 15:55:00,66.1,66.18,66.09,66.16,127499.0,62.3674,62.4429,62.358,62.424,127499.0
2017-09-20 09:30:00,66.31,66.36,66.13,66.29,22915.0,62.5655,62.6127,62.3957,62.5467,22915.0
2017-09-20 09:35:00,66.3,66.36,66.25,66.32,7816.0,62.5561,62.6127,62.5089,62.575,7816.0
2017-09-20 09:40:00,66.33,66.35,66.26,66.3,10415.0,62.5844,62.6033,62.5184,62.5561,10415.0
2017-09-20 09:45:00,66.3,66.34,66.22,66.33,9182.0,62.5561,62.5939,62.4806,62.5844,9182.0
2017-09-20 09:50:00,66.32,66.33,66.23,66.24,6010.0,62.575,62.5844,62.4901,62.4995,6010.0
2017-09-20 09:55:00,66.25,66.35,66.25,66.26,5502.0,62.5089,62.6033,62.5089,62.5184,5502.0
2017-09-20 10:00:00,66.23,66.27,66.1,66.1,9202.0,62.4901,62.5278,62.3674,62.3674,9202.0
2017-09-20 10:05:00,66.14,66.15,66.07,66.07,4801.0,62.4051,62.4146,62.3391,62.3391,4801.0
2017-09-20 10:10:00,66.08,66.12,66.02,66.07,5045.0,62.3485,62.3863,62.2919,62.3391,5045.0
2017-09-20 10:15:00,66.06,66.06,65.98,66.02,15528.0,62.3297,62.3297,62.2542,62.2919,15528.0
2017-09-20 10:20:00,66.03,66.15,66.01,66.15,8496.0,62.3014,62.4146,62.2825,62.4146,8496.0
2017-09-20 10:25:00,66.15,66.19,66.13,66.15,11609.0,62.4146,62.4523,62.3957,62.4146,11609.0
2017-09-20 10:30:00,66.12,66.14,66.01,66.09,9331.0,62.3863,62.4051,62.2825,62.358,9331.0
2017-09-20 10:35:00,66.13,66.15,66.08,66.11,5260.0,62.3957,62.4146,62.3485,62.3768,5260.0
2017-09-20 10:40:00,66.11,66.13,66.08,66.11,8912.0,62.3768,62.3957,62.3485,62.3768,8912.0
2017-09-20 10:45:00,66.1,66.11,65.97,66.02,10372.0,62.3674,62.3768,62.2447,62.2919,10372.0
2017-09-20 10:50:00,66.03,66.05,66.0,66.01,6783.0,62.3014,62.3202,62.2731,62.2825,6783.0
2017-09-20 10:55:00,66.02,66.02,65.95,65.95,4283.0,62.2919,62.2919,62.2259,62.2259,4283.0
2017-09-20 11:00:00,65.97,65.99,65.93,65.97,6854.0,62.2447,62.2636,62.207,62.2447,6854.0
2017-09-20 11:05:00,65.98,66.01,65.92,65.97,10153.0,62.2542,62.2825,62.1976,62.2447,10153.0
2017-09-20 11:10:00,65.97,66.0,65.94,65.97,9151.0,62.2447,62.2731,62.2164,62.2447,9151.0
2017-09-20 11:15:00,65.99,66.01,65.97,65.99,4772.0,62.2636,62.2825,62.2447,62.2636,4772.0
2017-09-20 11:20:00,66.0,66.06,65.99,66.01,8174.0,62.2731,62.3297,62.2636,62.2825,8174.0
2017-09-20 11:25:00,66.0,66.05,66.0,66.05,5490.0,62.2731,62.3202,62.2731,62.3202,5490.0
2017-09-20 11:30:00,66.05,66.09,66.05,66.08,7775.0,62.3202,62.358,62.3202,62.3485,7775.0
2017-09-20 11:35:00,66.08,66.11,66.05,66.08,7881.0,62.3485,62.3768,62.3202,62.3485,7881.0
2017-09-20 11:40:00,66.07,66.08,66.0,66.03,4003.0,62.3391,62.3485,62.2731,62.3014,4003.0
2017-09-20 11:45:00,66.04,66.06,66.03,66.03,7022.0,62.3108,62.3297,62.3014,62.3014,7022.0
2017-09-20 11:50:00,66.02,66.09,66.02,66.08,5744.0,62.2919,62.358,62.2919,62.3485,5744.0
2017-09-20 11:55:00,66.08,66.1,66.07,66.1,5910.0,62.3485,62.3674,62.3391,62.3674,5910.0
2017-09-20 12:00:00,66.1,66.17,66.1,66.16,6829.0,62.3674,62.4335,62.3674,62.424,6829.0
2017-09-20 12:05:00,66.16,66.16,66.12,66.13,3251.0,62.424,62.424,62.3863,62.3957,3251.0
2017-09-20 12:10:00,66.13,66.2,66.13,66.2,5117.0,62.3957,62.4618,62.3957,62.4618,5117.0
2017-09-20 12:15:00,66.21,66.21,66.18,66.2,2615.0,62.4712,62.4712,62.4429,62.4618,2615.0
2017-09-20 12:20:00,66.2,66.2,66.16,66.16,5306.0,62.4618,62.4618,62.424,62.424,5306.0
2017-09-20 12:25:00,66.17,66.17,66.13,66.14,6820.0,62.4335,62.4335,62.3957,62.4051,6820.0
2017-09-20 12:30:00,66.14,66.15,66.11,66.12,4334.0,62.4051,62.4146,62.3768,62.3863,4334.0
2017-09-20 12:35:00,66.12,66.13,66.11,66.11,1200.0,62.3863,62.3957,62.3768,62.3768,1200.0
2017-09-20 12:40:00,66.13,66.13,66.11,66.12,2000.0,62.3957,62.3957,62.3768,62.3863,2000.0
2017-09-20 12:45:00,66.13,66.13,66.04,66.06,4763.0,62.3957,62.3957,62.3108,62.3297,4763.0
2017-09-20 12:50:00,66.06,66.06,66.04,66.05,4205.0,62.3297,62.3297,62.3108,62.3202,4205.0
2017-09-20 12:55:00,66.05,66.05,66.02,66.02,21520.0,62.3202,62.3202,62.2919,62.2919,21520.0
2017-09-20 13:00:00,66.02,66.07,66.02,66.06,5608.0,62.2919,62.3391,62.2919,62.3297,5608.0
2017-09-20 13:05:00,66.07,66.1,66.04,66.05,6628.0,62.3391,62.3674,62.3108,62.3202,6628.0
2017-09-20 13:10:00,66.06,66.07,66.01,66.02,2885.0,62.3297,62.3391,62.2825,62.2919,2885.0
2017-09-20 13:15:00,66.02,66.03,66.01,66.03,4064.0,62.2919,62.3014,62.2825,62.3014,4064.0
2017-09-20 13:20:00,66.03,66.05,66.03,66.05,1894.0,62.3014,62.3202,62.3014,62.3202,1894.0
2017-09-20 13:25:00,66.05,66.05,66.02,66.04,3876.0,62.3202,62.3202,62.2919,62.3108,3876.0
2017-09-20 13:30:00,66.04,66.04,65.98,65.98,2500.0,62.3108,62.3108,62.2542,62.2542,2500.0
2017-09-20 13:35:00,65.98,65.98,65.95,65.96,3400.0,62.2542,62.2542,62.2259,62.2353,3400.0
2017-09-20 13:40:00,65.97,66.03,65.96,66.03,3107.0,62.2447,62.3014,62.2353,62.3014,3107.0
2017-09-20 13:45:00,66.04,66.04,65.96,65.99,5391.0,62.3108,62.3108,62.2353,62.2636,5391.0
2017-09-20 13:50:00,66.0,66.04,65.99,66.02,5105.0,62.2731,62.3108,62.2636,62.2919,5105.0
2017-09-20 13:55:00,66.03,66.1,66.01,66.09,3460.0,62.3014,62.3674,62.2825,62.358,3460.0
2017-09-20 14:00:00,66.1,66.1,65.92,65.98,8182.0,62.3674,62.3674,62.1976,62.2542,8182.0
2017-09-20 14:05:00,65.98,66.01,65.92,65.99,11565.0,62.2542,62.2825,62.1976,62.2636,11565.0
2017-09-20 14:10:00,65.97,66.02,65.91,65.98,9363.0,62.2447,62.2919,62.1881,62.2542,9363.0
2017-09-20 14:15:00,66.0,66.01,65.93,65.95,39637.0,62.2731,62.2825,62.207,62.2259,39637.0
2017-09-20 14:20:00,65.95,65.95,65.77,65.84,9442.0,62.2259,62.2259,62.056,62.1221,9442.0
2017-09-20 14:25:00,65.86,65.9,65.8,65.87,6805.0,62.141,62.1787,62.0843,62.1504,6805.0
2017-09-20 14:30:00,65.86,65.89,65.81,65.89,15094.0,62.141,62.1693,62.0938,62.1693,15094.0
2017-09-20 14:35:00,65.88,65.89,65.79,65.85,25063.0,62.1598,62.1693,62.0749,62.1315,25063.0
2017-09-20 14:40:00,65.84,65.85,65.82,65.84,8660.0,62.1221,62.1315,62.1032,62.1221,8660.0
2017-09-20 14:45:00,65.84,66.03,65.84,65.97,16268.0,62.1221,62.3014,62.1221,62.2447,16268.0
2017-09-20 14:50:00,65.96,65.99,65.95,65.96,4880.0,62.2353,62.2636,62.2259,62.2353,4880.0
2017-09-20 14:55:00,65.97,66.0,65.95,65.95,10924.0,62.2447,62.2731,62.2259,62.2259,10924.0
2017-09-20 15:00:00,65.94,65.96,65.92,65.94,7225.0,62.2164,62.2353,62.1976,62.2164,7225.0
2017-09-20 15:05:00,65.94,65.94,65.87,65.89,8112.0,62.2164,62.2164,62.1504,62.1693,8112.0
2017-09-20 15:10:00,65.89,65.95,65.88,65.94,10712.0,62.1693,62.2259,62.1598,62.2164,10712.0
2017-09-20 15:15:00,65.95,66.0,65.95,65.98,11385.0,62.2259,62.2731,62.2259,62.2542,11385.0
2017-09-20 15:20:00,65.97,65.99,65.94,65.95,14519.0,62.2447,62.2636,62.2164,62.2259,14519.0
2017-09-20 15:25:00,65.95,65.99,65.94,65.99,11584.0,62.2259,62.2636,62.2164,62.2636,11584.0
2017-09-20 15:30:00,65.99,66.09,65.98,66.03,20575.0,62.2636,62.358,62.2542,62.3014,20575.0
2017-09-20 15:35:00,66.03,66.04,65.99,66.02,35117.0,62.3014,62.3108,62.2636,62.2919,35117.0
2017-09-20 15:40:00,66.02,66.02,65.99,66.01,20754.0,62.2919,62.2919,62.2636,62.2825,20754.0
2017-09-20 15:45:00,66.0,66.05,65.98,66.05,28169.0,62.2731,62.3202,62.2542,62.3202,28169.0
2017-09-20 15:50:00,66.05,66.15,66.05,66.14,27727.0,62.3202,62.4146,62.3202,62.4051,27727.0
2017-09-20 15:55:00,66.14,66.14,66.07,66.07,78946.0,62.4051,62.4051,62.3391,62.3391,78946.0
2017-09-21 09:30:00,65.95,66.12,65.84,66.09,21360.0,62.2259,62.3863,62.1221,62.358,21360.0
2017-09-21 09:35:00,66.1,66.11,65.88,65.94,9500.0,62.3674,62.3768,62.1598,62.2164,9500.0
2017-09-21 09:40:00,65.94,65.97,65.82,65.87,9600.0,62.2164,62.2447,62.1032,62.1504,9600.0
2017-09-21 09:45:00,65.85,65.93,65.8,65.84,11409.0,62.1315,62.207,62.0843,62.1221,11409.0
2017-09-21 09:50:00,65.82,65.82,65.63,65.76,16513.0,62.1032,62.1032,61.9239,62.0466,16513.0
2017-09-21 09:55:00,65.8,65.83,65.72,65.79,5030.0,62.0843,62.1127,62.0089,62.0749,5030.0
2017-09-21 10:00:00,65.78,65.81,65.77,65.79,7901.0,62.0655,62.0938,62.056,62.0749,7901.0
2017-09-21 10:05:00,65.77,65.77,65.68,65.72,4058.0,62.056,62.056,61.9711,62.0089,4058.0
2017-09-21 10:10:00,65.74,65.74,65.67,65.67,3308.0,62.0277,62.0277,61.9617,61.9617,3308.0
2017-09-21 10:15:00,65.69,65.72,65.67,65.7,9614.0,61.9806,62.0089,61.9617,61.99,9614.0
2017-09-21 10:20:00,65.71,65.78,65.67,65.69,7086.0,61.9994,62.0655,61.9617,61.9806,7086.0
2017-09-21 10:25:00,65.7,65.83,65.68,65.81,3652.0,61.99,62.1127,61.9711,62.0938,3652.0
2017-09-21 10:30:00,65.79,65.9,65.79,65.86,10070.0,62.0749,62.1787,62.0749,62.141,10070.0
2017-09-21 10:35:00,65.86,65.87,65.83,65.87,4056.0,62.141,62.1504,62.1127,62.1504,4056.0
2017-09-21 10:40:00,65.88,65.9,65.84,65.84,4953.0,62.1598,62.1787,62.1221,62.1221,4953.0
2017-09-21 10:45:00,65.83,65.98,65.81,65.98,6518.0,62.1127,62.2542,62.0938,62.2542,6518.0
2017-09-21 10:50:00,65.98,66.02,65.97,65.97,5602.0,62.2542,62.2919,62.2447,62.2447,5602.0
2017-09-21 10:55:00,65.98,66.01,65.95,65.97,4562.0,62.2542,62.2825,62.2259,62.2447,4562.0
2017-09-21 11:00:00,65.99,66.01,65.97,65.98,5517.0,62.2636,62.2825,62.2447,62.2542,5517.0
2017-09-21 11:05:00,65.98,66.01,65.96,66.01,4164.0,62.2542,62.2825,62.2353,62.2825,4164.0
2017-09-21 11:10:00,66.01,66.06,66.0,66.06,10086.0,62.2825,62.3297,62.2731,62.3297,10086.0
2017-09-21 11:15:00,66.08,66.13,66.07,66.1,5717.0,62.3485,62.3957,62.3391,62.3674,5717.0
2017-09-21 11:20:00,66.07,66.11,66.07,66.09,13750.0,62.3391,62.3768,62.3391,62.358,13750.0
2017-09-21 11:25:00,66.11,66.13,66.08,66.08,3446.0,62.3768,62.3957,62.3485,62.3485,3446.0
2017-09-21 11:30:00,66.08,66.1,66.06,66.09,20074.0,62.3485,62.3674,62.3297,62.358,20074.0
2017-09-21 11:35:00,66.1,66.11,66.06,66.08,6330.0,62.3674,62.3768,62.3297,62.3485,6330.0
2017-09-21 11:40:00,66.08,66.12,66.07,66.11,4847.0,62.3485,62.3863,62.3391,62.3768,4847.0
2017-09-21 11:45:00,66.1,66.1,66.08,66.08,5194.0,62.3674,62.3674,62.3485,62.3485,5194.0
2017-09-21 11:50:00,66.09,66.11,66.09,66.1,2619.0,62.358,62.3768,62.358,62.3674,2619.0
2017-09-21 11:55:00,66.08,66.13,66.02,66.04,9485.0,62.3485,62.3957,62.2919,62.3108,9485.0
2017-09-21 12:00:00,66.03,66.04,65.96,65.98,3628.0,62.3014,62.3108,62.2353,62.2542,3628.0
2017-09-21 12:05:00,65.99,65.99,65.94,65.98,1478.0,62.2636,62.2636,62.2164,62.2542,1478.0
2017-09-21 12:10:00,65.98,66.01,65.96,66.01,3150.0,62.2542,62.2825,62.2353,62.2825,3150.0
2017-09-21 12:15:00,66.02,66.02,65.94,65.94,2338.0,62.2919,62.2919,62.2164,62.2164,2338.0
2017-09-21 12:20:00,65.94,65.98,65.92,65.96,4579.0,62.2164,62.2542,62.1976,62.2353,4579.0
2017-09-21 12:25:00,65.99,66.01,65.96,65.99,4427.0,62.2636,62.2825,62.2353,62.2636,4427.0
2017-09-21 12:30:00,65.99,66.0,65.95,65.99,3245.0,62.2636,62.2731,62.2259,62.2636,3245.0
2017-09-21 12:35:00,65.98,66.07,65.98,66.04,5519.0,62.2542,62.3391,62.2542,62.3108,5519.0
2017-09-21 12:40:00,66.05,66.05,65.97,65.97,3970.0,62.3202,62.3202,62.2447,62.2447,3970.0
2017-09-21 12:45:00,65.97,65.99,65.97,65.98,1500.0,62.2447,62.2636,62.2447,62.2542,1500.0
2017-09-21 12:50:00,65.99,66.03,65.98,66.03,1443.0,62.2636,62.3014,62.2542,62.3014,1443.0
2017-09-21 12:55:00,66.03,66.05,65.99,65.99,4302.0,62.3014,62.3202,62.2636,62.2636,4302.0
2017-09-21 13:00:00,65.98,65.99,65.93,65.94,4045.0,62.2542,62.2636,62.207,62.2164,4045.0
2017-09-21 13:05:00,65.93,65.94,65.9,65.93,3200.0,62.207,62.2164,62.1787,62.207,3200.0
2017-09-21 13:10:00,65.92,65.95,65.92,65.95,300.0,62.1976,62.2259,62.1976,62.2259,300.0
2017-09-21 13:15:00,65.94,65.97,65.94,65.95,2933.0,62.2164,62.2447,62.2164,62.2259,2933.0
2017-09-21 13:20:00,65.96,65.97,65.94,65.95,900.0,62.2353,62.2447,62.2164,62.2259,900.0
2017-09-21 13:25:00,65.95,65.96,65.91,65.92,2845.0,62.2259,62.2353,62.1881,62.1976,2845.0
2017-09-21 13:30:00,65.9,65.91,65.88,65.89,3276.0,62.1787,62.1881,62.1598,62.1693,3276.0
2017-09-21 13:35:00,65.89,65.91,65.89,65.89,2317.0,62.1693,62.1881,62.1693,62.1693,2317.0
2017-09-21 13:40:00,65.88,65.9,65.86,65.87,2125.0,62.1598,62.1787,62.141,62.1504,2125.0
2017-09-21 13:45:00,65.88,65.88,65.85,65.85,1000.0,62.1598,62.1598,62.1315,62.1315,1000.0
2017-09-21 13:50:00,65.85,65.88,65.84,65.87,2180.0,62.1315,62.1598,62.1221,62.1504,2180.0
2017-09-21 13:55:00,65.87,65.88,65.84,65.84,2408.0,62.1504,62.1598,62.1221,62.1221,2408.0
2017-09-21 14:00:00,65.85,65.95,65.84,65.94,11955.0,62.1315,62.2259,62.1221,62.2164,11955.0
2017-09-21 14:05:00,65.96,66.04,65.96,66.04,13065.0,62.2353,62.3108,62.2353,62.3108,13065.0
2017-09-21 14:10:00,66.04,66.06,66.03,66.05,16377.0,62.3108,62.3297,62.3014,62.3202,16377.0
2017-09-21 14:15:00,66.05,66.05,66.02,66.04,8499.0,62.3202,62.3202,62.2919,62.3108,8499.0
2017-09-21 14:20:00,66.05,66.06,66.03,66.05,10447.0,62.3202,62.3297,62.3014,62.3202,10447.0
2017-09-21 14:25:00,66.06,66.06,66.03,66.06,6599.0,62.3297,62.3297,62.3014,62.3297,6599.0
2017-09-21 14:30:00,66.06,66.07,66.05,66.07,5040.0,62.3297,62.3391,62.3202,62.3391,5040.0
2017-09-21 14:35:00,66.07,66.13,66.07,66.13,22291.0,62.3391,62.3957,62.3391,62.3957,22291.0
2017-09-21 14:40:00,66.13,66.14,66.11,66.11,10780.0,62.3957,62.4051,62.3768,62.3768,10780.0
2017-09-21 14:45:00,66.1,66.1,66.05,66.07,21029.0,62.3674,62.3674,62.3202,62.3391,21029.0
2017-09-21 14:50:00,66.06,66.09,66.06,66.07,2494.0,62.3297,62.358,62.3297,62.3391,2494.0
2017-09-21 14:55:00,66.08,66.09,66.06,66.08,2575.0,62.3485,62.358,62.3297,62.3485,2575.0
2017-09-21 15:00:00,66.07,66.09,66.07,66.07,3210.0,62.3391,62.358,62.3391,62.3391,3210.0
2017-09-21 15:05:00,66.08,66.08,66.0,66.05,8944.0,62.3485,62.3485,62.2731,62.3202,8944.0
2017-09-21 15:10:00,66.05,66.05,65.94,65.95,5700.0,62.3202,62.3202,62.2164,62.2259,5700.0
2017-09-21 15:15:00,65.94,65.98,65.94,65.96,3747.0,62.2164,62.2542,62.2164,62.2353,3747.0
2017-09-21 15:20:00,65.97,65.98,65.96,65.98,4163.0,62.2447,62.2542,62.2353,62.2542,4163.0
2017-09-21 15:25:00,65.98,66.01,65.98,66.01,5764.0,62.2542,62.2825,62.2542,62.2825,5764.0
2017-09-21 15:30:00,66.01,66.02,65.97,66.0,9813.0,62.2825,62.2919,62.2447,62.2731,9813.0
2017-09-21 15:35:00,65.99,66.01,65.98,65.98,8402.0,62.2636,62.2825,62.2542,62.2542,8402.0
2017-09-21 15:40:00,65.98,65.98,65.89,65.9,19539.0,62.2542,62.2542,62.1693,62.1787,19539.0
2017-09-21 15:45:00,65.89,65.93,65.88,65.9,18568.0,62.1693,62.207,62.1598,62.1787,18568.0
2017-09-21 15:50:00,65.89,65.92,65.86,65.9,26642.0,62.1693,62.1976,62.141,62.1787,26642.0
2017-09-21 15:55:00,65.9,65.92,65.88,65.92,54025.0,62.1787,62.1976,62.1598,62.1976,54025.0
2017-09-22 09:30:00,65.85,66.19,65.83,66.19,24581.0,62.1315,62.4523,62.1127,62.4523,24581.0
2017-09-22 09:35:00,66.11,66.11,66.0,66.03,4600.0,62.3768,62.3768,62.2731,62.3014,4600.0
2017-09-22 09:40:00,66.02,66.12,66.01,66.07,3900.0,62.2919,62.3863,62.2825,62.3391,3900.0
2017-09-22 09:45:00,66.06,66.23,66.05,66.23,7622.0,62.3297,62.4901,62.3202,62.4901,7622.0
2017-09-22 09:50:00,66.18,66.24,66.12,66.23,7124.0,62.4429,62.4995,62.3863,62.4901,7124.0
2017-09-22 09:55:00,66.24,66.27,66.12,66.18,6898.0,62.4995,62.5278,62.3863,62.4429,6898.0
2017-09-22 10:00:00,66.14,66.14,66.03,66.03,3812.0,62.4051,62.4051,62.3014,62.3014,3812.0
2017-09-22 10:05:00,66.08,66.08,66.01,66.05,3300.0,62.3485,62.3485,62.2825,62.3202,3300.0
2017-09-22 10:10:00,66.03,66.04,65.96,65.98,5170.0,62.3014,62.3108,62.2353,62.2542,5170.0
2017-09-22 10:15:00,65.98,65.99,65.95,65.95,1304.0,62.2542,62.2636,62.2259,62.2259,1304.0
2017-09-22 10:20:00,65.96,65.97,65.85,65.86,2002.0,62.2353,62.2447,62.1315,62.141,2002.0
2017-09-22 10:25:00,65.86,65.93,65.84,65.86,4235.0,62.141,62.207,62.1221,62.141,4235.0
2017-09-22 10:30:00,65.83,65.84,65.81,65.84,2095.0,62.1127,62.1221,62.0938,62.1221,2095.0
2017-09-22 10:35:00,65.83,65.87,65.83,65.86,4638.0,62.1127,62.1504,62.1127,62.141,4638.0
2017-09-22 10:40:00,65.86,65.86,65.78,65.78,5751.0,62.141,62.141,62.0655,62.0655,5751.0
2017-09-22 10:45:00,65.78,65.79,65.76,65.78,4395.0,62.0655,62.0749,62.0466,62.0655,4395.0
2017-09-22 10:50:00,65.76,65.8,65.75,65.79,7181.0,62.0466,62.0843,62.0372,62.0749,7181.0
2017-09-22 10:55:00,65.79,65.83,65.78,65.78,5698.0,62.0749,62.1127,62.0655,62.0655,5698.0
2017-09-22 11:00:00,65.78,65.82,65.75,65.79,8297.0,62.0655,62.1032,62.0372,62.0749,8297.0
2017-09-22 11:05:00,65.8,65.86,65.8,65.85,4639.0,62.0843,62.141,62.0843,62.1315,4639.0
2017-09-22 11:10:00,65.86,65.87,65.79,65.81,6298.0,62.141,62.1504,62.0749,62.0938,6298.0
2017-09-22 11:15:00,65.8,65.8,65.76,65.8,5638.0,62.0843,62.0843,62.0466,62.0843,5638.0
2017-09-22 11:20:00,65.81,65.82,65.79,65.82,1200.0,62.0938,62.1032,62.0749,62.1032,1200.0
2017-09-22 11:25:00,65.81,65.81,65.75,65.78,4748.0,62.0938,62.0938,62.0372,62.0655,4748.0
2017-09-22 11:30:00,65.77,65.8,65.77,65.77,4817.0,62.056,62.0843,62.056,62.056,4817.0
2017-09-22 11:35:00,65.78,65.8,65.78,65.79,1310.0,62.0655,62.0843,62.0655,62.0749,1310.0
2017-09-22 11:40:00,65.79,65.82,65.79,65.81,1998.0,62.0749,62.1032,62.0749,62.0938,1998.0
2017-09-22 11:45:00,65.81,65.82,65.78,65.78,3687.0,62.0938,62.1032,62.0655,62.0655,3687.0
2017-09-22 11:50:00,65.78,65.79,65.75,65.78,5153.0,62.0655,62.0749,62.0372,62.0655,5153.0
2017-09-22 11:55:00,65.78,65.81,65.77,65.81,3622.0,62.0655,62.0938,62.056,62.0938,3622.0
2017-09-22 12:00:00,65.82,65.84,65.8,65.83,3000.0,62.1032,62.1221,62.0843,62.1127,3000.0
2017-09-22 12:05:00,65.82,65.82,65.78,65.82,5350.0,62.1032,62.1032,62.0655,62.1032,5350.0
2017-09-22 12:10:00,65.82,65.82,65.79,65.81,2450.0,62.1032,62.1032,62.0749,62.0938,2450.0
2017-09-22 12:15:00,65.81,65.81,65.75,65.75,3726.0,62.0938,62.0938,62.0372,62.0372,3726.0
2017-09-22 12:20:00,65.75,65.78,65.74,65.78,2898.0,62.0372,62.0655,62.0277,62.0655,2898.0
2017-09-22 12:25:00,65.78,65.84,65.77,65.84,3768.0,62.0655,62.1221,62.056,62.1221,3768.0
2017-09-22 12:30:00,65.82,65.83,65.77,65.79,4252.0,62.1032,62.1127,62.056,62.0749,4252.0
2017-09-22 12:35:00,65.79,65.79,65.77,65.77,900.0,62.0749,62.0749,62.056,62.056,900.0
2017-09-22 12:40:00,65.77,65.8,65.77,65.79,1067.0,62.056,62.0843,62.056,62.0749,1067.0
2017-09-22 12:45:00,65.79,65.8,65.78,65.79,1576.0,62.0749,62.0843,62.0655,62.0749,1576.0
2017-09-22 12:50:00,65.8,65.83,65.8,65.81,1166.0,62.0843,62.1127,62.0843,62.0938,1166.0
2017-09-22 12:55:00,65.8,65.8,65.76,65.76,3219.0,62.0843,62.0843,62.0466,62.0466,3219.0
2017-09-22 13:00:00,65.77,65.77,65.75,65.75,2228.0,62.056,62.056,62.0372,62.0372,2228.0
2017-09-22 13:05:00,65.76,65.77,65.74,65.76,3969.0,62.0466,62.056,62.0277,62.0466,3969.0
2017-09-22 13:10:00,65.77,65.78,65.74,65.75,5173.0,62.056,62.0655,62.0277,62.0372,5173.0
2017-09-22 13:15:00,65.76,65.76,65.74,65.75,2751.0,62.0466,62.0466,62.0277,62.0372,2751.0
2017-09-22 13:20:00,65.75,65.75,65.71,65.75,4530.0,62.0372,62.0372,61.9994,62.0372,4530.0
2017-09-22 13:25:00,65.75,65.77,65.75,65.77,2242.0,62.0372,62.056,62.0372,62.056,2242.0
2017-09-22 13:30:00,65.75,65.81,65.75,65.81,2450.0,62.0372,62.0938,62.0372,62.0938,2450.0
2017-09-22 13:35:00,65.8,65.81,65.78,65.78,1998.0,62.0843,62.0938,62.0655,62.0655,1998.0
2017-09-22 13:40:00,65.79,65.8,65.79,65.8,1100.0,62.0749,62.0843,62.0749,62.0843,1100.0
2017-09-22 13:45:00,65.8,65.8,65.78,65.78,4765.0,62.0843,62.0843,62.0655,62.0655,4765.0
2017-09-22 13:50:00,65.79,65.86,65.79,65.86,8312.0,62.0749,62.141,62.0749,62.141,8312.0
2017-09-22 13:55:00,65.84,65.89,65.84,65.87,2912.0,62.1221,62.1693,62.1221,62.1504,2912.0
2017-09-22 14:00:00,65.86,65.87,65.83,65.85,5405.0,62.141,62.1504,62.1127,62.1315,5405.0
2017-09-22 14:05:00,65.86,65.89,65.86,65.88,4334.0,62.141,62.1693,62.141,62.1598,4334.0
2017-09-22 14:10:00,65.88,65.88,65.84,65.87,25577.0,62.1598,62.1598,62.1221,62.1504,25577.0
2017-09-22 14:15:00,65.87,65.93,65.87,65.9,20161.0,62.1504,62.207,62.1504,62.1787,20161.0
2017-09-22 14:20:00,65.89,65.94,65.89,65.94,3615.0,62.1693,62.2164,62.1693,62.2164,3615.0
2017-09-22 14:25:00,65.95,65.95,65.89,65.91,4315.0,62.2259,62.2259,62.1693,62.1881,4315.0
2017-09-22 14:30:00,65.91,65.92,65.89,65.9,4941.0,62.1881,62.1976,62.1693,62.1787,4941.0
2017-09-22 14:35:00,65.89,65.89,65.85,65.85,5803.0,62.1693,62.1693,62.1315,62.1315,5803.0
2017-09-22 14:40:00,65.84,65.85,65.82,65.82,9428.0,62.1221,62.1315,62.1032,62.1032,9428.0
2017-09-22 14:45:00,65.82,65.84,65.8,65.84,4699.0,62.1032,62.1221,62.0843,62.1221,4699.0
2017-09-22 14:50:00,65.83,65.87,65.82,65.87,2444.0,62.1127,62.1504,62.1032,62.1504,2444.0
2017-09-22 14:55:00,65.87,65.88,65.8,65.8,81384.0,62.1504,62.1598,62.0843,62.0843,81384.0
2017-09-22 15:00:00,65.85,65.88,65.81,65.81,26334.0,62.1315,62.1598,62.0938,62.0938,26334.0
2017-09-22 15:05:00,65.8,65.82,65.79,65.8,6495.0,62.0843,62.1032,62.0749,62.0843,6495.0
2017-09-22 15:10:00,65.79,65.79,65.75,65.75,6239.0,62.0749,62.0749,62.0372,62.0372,6239.0
2017-09-22 15:15:00,65.74,65.76,65.74,65.75,7765.0,62.0277,62.0466,62.0277,62.0372,7765.0
2017-09-22 15:20:00,65.74,65.82,65.74,65.81,14599.0,62.0277,62.1032,62.0277,62.0938,14599.0
2017-09-22 15:25:00,65.81,65.84,65.79,65.83,28265.0,62.0938,62.1221,62.0749,62.1127,28265.0
2017-09-22 15:30:00,65.84,65.87,65.82,65.82,17417.0,62.1221,62.1504,62.1032,62.1032,17417.0
2017-09-22 15:35:00,65.83,65.83,65.8,65.81,17118.0,62.1127,62.1127,62.0843,62.0938,17118.0
2017-09-22 15:40:00,65.81,65.82,65.79,65.81,22077.0,62.0938,62.1032,62.0749,62.0938,22077.0
2017-09-22 15:45:00,65.81,65.86,65.81,65.82,29634.0,62.0938,62.141,62.0938,62.1032,29634.0
2017-09-22 15:50:00,65.83,65.83,65.79,65.8,46653.0,62.1127,62.1127,62.0749,62.0843,46653.0
2017-09-22 15:55:00,65.8,65.82,65.75,65.76,108684.0,62.0843,62.1032,62.0372,62.0466,108684.0
2017-09-25 09:30:00,65.8,65.9,65.7,65.7,31910.0,62.0843,62.1787,61.99,61.99,31910.0
2017-09-25 09:35:00,65.65,65.81,65.64,65.81,3100.0,61.9428,62.0938,61.9334,62.0938,3100.0
2017-09-25 09:40:00,65.74,65.74,65.5,65.52,10000.0,62.0277,62.0277,61.8013,61.8202,10000.0
2017-09-25 09:45:00,65.52,65.54,65.26,65.31,10234.0,61.8202,61.839,61.5748,61.622,10234.0
2017-09-25 09:50:00,65.32,65.44,65.31,65.44,4811.0,61.6315,61.7447,61.622,61.7447,4811.0
2017-09-25 09:55:00,65.41,65.42,65.3,65.3,1250.0,61.7164,61.7258,61.6126,61.6126,1250.0
2017-09-25 10:00:00,65.33,65.38,65.32,65.36,5326.0,61.6409,61.6881,61.6315,61.6692,5326.0
2017-09-25 10:05:00,65.41,65.52,65.41,65.51,3700.0,61.7164,61.8202,61.7164,61.8107,3700.0
2017-09-25 10:10:00,65.51,65.51,65.14,65.14,21209.0,61.8107,61.8107,61.4616,61.4616,21209.0
2017-09-25 10:15:00,65.14,65.19,65.02,65.02,25985.0,61.4616,61.5088,61.3484,61.3484,25985.0
2017-09-25 10:20:00,65.07,65.33,65.04,65.19,8358.0,61.3956,61.6409,61.3673,61.5088,8358.0
2017-09-25 10:25:00,65.19,65.21,65.01,65.03,8200.0,61.5088,61.5277,61.339,61.3578,8200.0
2017-09-25 10:30:00,65.04,65.05,64.85,64.97,19912.0,61.3673,61.3767,61.188,61.3012,19912.0
2017-09-25 10:35:00,65.0,65.01,64.94,64.98,5733.0,61.3295,61.339,61.2729,61.3107,5733.0
2017-09-25 10:40:00,64.99,65.02,64.91,64.92,14120.0,61.3201,61.3484,61.2446,61.254,14120.0
2017-09-25 10:45:00,64.9,64.93,64.73,64.9,18963.0,61.2352,61.2635,61.0748,61.2352,18963.0
2017-09-25 10:50:00,64.9,64.94,64.85,64.91,8070.0,61.2352,61.2729,61.188,61.2446,8070.0
2017-09-25 10:55:00,64.91,64.96,64.71,64.75,14409.0,61.2446,61.2918,61.0559,61.0936,14409.0
2017-09-25 11:00:00,64.76,64.79,64.63,64.65,11704.0,61.1031,61.1314,60.9804,60.9993,11704.0
2017-09-25 11:05:00,64.68,64.74,64.44,64.63,28357.0,61.0276,61.0842,60.8011,60.9804,28357.0
2017-09-25 11:10:00,64.62,64.96,64.62,64.72,15307.0,60.971,61.2918,60.971,61.0653,15307.0
2017-09-25 11:15:00,64.78,64.79,64.67,64.68,10624.0,61.1219,61.1314,61.0182,61.0276,10624.0
2017-09-25 11:20:00,64.72,64.77,64.61,64.77,11185.0,61.0653,61.1125,60.9615,61.1125,11185.0
2017-09-25 11:25:00,64.8,64.91,64.8,64.8,6320.0,61.1408,61.2446,61.1408,61.1408,6320.0
2017-09-25 11:30:00,64.8,64.86,64.78,64.86,8296.0,61.1408,61.1974,61.1219,61.1974,8296.0
2017-09-25 11:35:00,64.85,64.85,64.73,64.73,14313.0,61.188,61.188,61.0748,61.0748,14313.0
2017-09-25 11:40:00,64.73,64.82,64.7,64.75,9887.0,61.0748,61.1597,61.0465,61.0936,9887.0
2017-09-25 11:45:00,64.75,64.75,64.69,64.72,9308.0,61.0936,61.0936,61.037,61.0653,9308.0
2017-09-25 11:50:00,64.73,64.74,64.64,64.73,7275.0,61.0748,61.0842,60.9899,61.0748,7275.0
2017-09-25 11:55:00,64.7,64.78,64.66,64.74,13452.0,61.0465,61.1219,61.0087,61.0842,13452.0
2017-09-25 12:00:00,64.73,64.74,64.58,64.58,24444.0,61.0748,61.0842,60.9332,60.9332,24444.0
2017-09-25 12:05:00,64.59,64.69,64.59,64.6,6100.0,60.9427,61.037,60.9427,60.9521,6100.0
2017-09-25 12:10:00,64.6,64.63,64.51,64.51,11634.0,60.9521,60.9804,60.8672,60.8672,11634.0
2017-09-25 12:15:00,64.5,64.58,64.5,64.55,11216.0,60.8578,60.9332,60.8578,60.9049,11216.0
2017-09-25 12:20:00,64.58,64.58,64.49,64.52,11956.0,60.9332,60.9332,60.8483,60.8766,11956.0
2017-09-25 12:25:00,64.53,64.54,64.49,64.53,12927.0,60.8861,60.8955,60.8483,60.8861,12927.0
2017-09-25 12:30:00,64.54,64.58,64.52,64.56,11489.0,60.8955,60.9332,60.8766,60.9144,11489.0
2017-09-25 12:35:00,64.57,64.58,64.5,64.54,12307.0,60.9238,60.9332,60.8578,60.8955,12307.0
2017-09-25 12:40:00,64.55,64.71,64.54,64.67,11342.0,60.9049,61.0559,60.8955,61.0182,11342.0
2017-09-25 12:45:00,64.67,64.67,64.6,64.6,7547.0,61.0182,61.0182,60.9521,60.9521,7547.0
2017-09-25 12:50:00,64.61,64.69,64.6,64.63,6384.0,60.9615,61.037,60.9521,60.9804,6384.0
2017-09-25 12:55:00,64.65,64.68,64.62,64.63,9296.0,60.9993,61.0276,60.971,60.9804,9296.0
2017-09-25 13:00:00,64.64,64.69,64.63,64.67,9839.0,60.9899,61.037,60.9804,61.0182,9839.0
2017-09-25 13:05:00,64.67,64.68,64.65,64.65,5609.0,61.0182,61.0276,60.9993,60.9993,5609.0
2017-09-25 13:10:00,64.67,64.71,64.65,64.69,8505.0,61.0182,61.0559,60.9993,61.037,8505.0
2017-09-25 13:15:00,64.7,64.72,64.69,64.71,5265.0,61.0465,61.0653,61.037,61.0559,5265.0
2017-09-25 13:20:00,64.7,64.83,64.7,64.76,16906.0,61.0465,61.1691,61.0465,61.1031,16906.0
2017-09-25 13:25:00,64.76,64.76,64.69,64.69,6378.0,61.1031,61.1031,61.037,61.037,6378.0
2017-09-25 13:30:00,64.68,64.72,64.67,64.68,9349.0,61.0276,61.0653,61.0182,61.0276,9349.0
2017-09-25 13:35:00,64.68,64.78,64.68,64.72,10535.0,61.0276,61.1219,61.0276,61.0653,10535.0
2017-09-25 13:40:00,64.72,64.73,64.68,64.68,12312.0,61.0653,61.0748,61.0276,61.0276,12312.0
2017-09-25 13:45:00,64.67,64.72,64.67,64.71,9199.0,61.0182,61.0653,61.0182,61.0559,9199.0
2017-09-25 13:50:00,64.72,64.79,64.69,64.72,19567.0,61.0653,61.1314,61.037,61.0653,19567.0
2017-09-25 13:55:00,64.71,64.79,64.7,64.75,11929.0,61.0559,61.1314,61.0465,61.0936,11929.0
2017-09-25 14:00:00,64.75,64.8,64.74,64.76,11371.0,61.0936,61.1408,61.0842,61.1031,11371.0
2017-09-25 14:05:00,64.75,64.8,64.75,64.8,9201.0,61.0936,61.1408,61.0936,61.1408,9201.0
2017-09-25 14:10:00,64.79,64.79,64.66,64.74,15365.0,61.1314,61.1314,61.0087,61.0842,15365.0
2017-09-25 14:15:00,64.74,64.74,64.68,64.73,10978.0,61.0842,61.0842,61.0276,61.0748,10978.0
2017-09-25 14:20:00,64.72,64.77,64.72,64.76,3949.0,61.0653,61.1125,61.0653,61.1031,3949.0
2017-09-25 14:25:00,64.76,64.77,64.69,64.72,14144.0,61.1031,61.1125,61.037,61.0653,14144.0
2017-09-25 14:30:00,64.72,64.76,64.71,64.73,12777.0,61.0653,61.1031,61.0559,61.0748,12777.0
2017-09-25 14:35:00,64.73,64.74,64.69,64.73,11628.0,61.0748,61.0842,61.037,61.0748,11628.0
2017-09-25 14:40:00,64.73,64.73,64.69,64.7,7840.0,61.0748,61.0748,61.037,61.0465,7840.0
2017-09-25 14:45:00,64.7,64.76,64.69,64.75,65010.0,61.0465,61.1031,61.037,61.0936,65010.0
2017-09-25 14:50:00,64.75,64.8,64.72,64.76,25405.0,61.0936,61.1408,61.0653,61.1031,25405.0
2017-09-25 14:55:00,64.76,64.76,64.72,64.72,42162.0,61.1031,61.1031,61.0653,61.0653,42162.0
2017-09-25 15:00:00,64.72,64.75,64.71,64.72,25894.0,61.0653,61.0936,61.0559,61.0653,25894.0
2017-09-25 15:05:00,64.72,64.75,64.7,64.73,34492.0,61.0653,61.0936,61.0465,61.0748,34492.0
2017-09-25 15:10:00,64.73,64.75,64.71,64.73,38310.0,61.0748,61.0936,61.0559,61.0748,38310.0
2017-09-25 15:15:00,64.73,64.76,64.73,64.75,22427.0,61.0748,61.1031,61.0748,61.0936,22427.0
2017-09-25 15:20:00,64.75,64.8,64.74,64.8,37123.0,61.0936,61.1408,61.0842,61.1408,37123.0
2017-09-25 15:25:00,64.8,64.85,64.78,64.81,38302.0,61.1408,61.188,61.1219,61.1503,38302.0
2017-09-25 15:30:00,64.81,64.86,64.79,64.8,21840.0,61.1503,61.1974,61.1314,61.1408,21840.0
2017-09-25 15:35:00,64.81,64.82,64.75,64.8,13500.0,61.1503,61.1597,61.0936,61.1408,13500.0
2017-09-25 15:40:00,64.8,64.8,64.74,64.77,28590.0,61.1408,61.1408,61.0842,61.1125,28590.0
2017-09-25 15:45:00,64.77,64.83,64.76,64.82,37231.0,61.1125,61.1691,61.1031,61.1597,37231.0
2017-09-25 15:50:00,64.82,64.83,64.71,64.71,53433.0,61.1597,61.1691,61.0559,61.0559,53433.0
2017-09-25 15:55:00,64.7,64.75,64.69,64.73,100733.0,61.0465,61.0936,61.037,61.0748,100733.0
2017-09-26 09:30:00,64.65,64.74,64.58,64.71,42412.0,60.9993,61.0842,60.9332,61.0559,42412.0
2017-09-26 09:35:00,64.72,64.82,64.63,64.79,14039.0,61.0653,61.1597,60.9804,61.1314,14039.0
2017-09-26 09:40:00,64.81,64.9,64.8,64.84,7520.0,61.1503,61.2352,61.1408,61.1786,7520.0
2017-09-26 09:45:00,64.88,64.89,64.7,64.76,14999.0,61.2163,61.2257,61.0465,61.1031,14999.0
2017-09-26 09:50:00,64.75,64.76,64.62,64.67,13619.0,61.0936,61.1031,60.971,61.0182,13619.0
2017-09-26 09:55:00,64.66,64.72,64.57,64.72,10744.0,61.0087,61.0653,60.9238,61.0653,10744.0
2017-09-26 10:00:00,64.68,64.76,64.62,64.73,6805.0,61.0276,61.1031,60.971,61.0748,6805.0
2017-09-26 10:05:00,64.73,64.74,64.62,64.66,6289.0,61.0748,61.0842,60.971,61.0087,6289.0
2017-09-26 10:10:00,64.65,64.69,64.61,64.62,3000.0,60.9993,61.037,60.9615,60.971,3000.0
2017-09-26 10:15:00,64.62,64.63,64.54,64.58,9183.0,60.971,60.9804,60.8955,60.9332,9183.0
2017-09-26 10:20:00,64.57,64.58,64.46,64.48,10895.0,60.9238,60.9332,60.82,60.8389,10895.0
2017-09-26 10:25:00,64.48,64.55,64.48,64.49,3907.0,60.8389,60.9049,60.8389,60.8483,3907.0
2017-09-26 10:30:00,64.5,64.51,64.35,64.39,11767.0,60.8578,60.8672,60.7162,60.754,11767.0
2017-09-26 10:35:00,64.35,64.38,64.29,64.34,19369.0,60.7162,60.7445,60.6596,60.7068,19369.0
2017-09-26 10:40:00,64.35,64.37,64.31,64.34,15103.0,60.7162,60.7351,60.6785,60.7068,15103.0
2017-09-26 10:45:00,64.34,64.35,64.19,64.2,18443.0,60.7068,60.7162,60.5653,60.5747,18443.0
2017-09-26 10:50:00,64.19,64.23,64.13,64.15,20749.0,60.5653,60.603,60.5086,60.5275,20749.0
2017-09-26 10:55:00,64.14,64.22,63.99,64.0,15923.0,60.5181,60.5936,60.3766,60.386,15923.0
2017-09-26 11:00:00,64.03,64.06,63.99,64.03,14535.0,60.4143,60.4426,60.3766,60.4143,14535.0
2017-09-26 11:05:00,64.02,64.04,63.95,63.98,13823.0,60.4049,60.4237,60.3388,60.3671,13823.0
2017-09-26 11:10:00,63.98,64.09,63.97,64.04,13690.0,60.3671,60.4709,60.3577,60.4237,13690.0
2017-09-26 11:15:00,64.04,64.09,63.91,63.99,50081.0,60.4237,60.4709,60.3011,60.3766,50081.0
2017-09-26 11:20:00,63.95,64.0,63.95,63.99,8755.0,60.3388,60.386,60.3388,60.3766,8755.0
2017-09-26 11:25:00,63.98,64.06,63.95,64.05,13997.0,60.3671,60.4426,60.3388,60.4332,13997.0
2017-09-26 11:30:00,64.07,64.16,64.05,64.13,11088.0,60.452,60.537,60.4332,60.5086,11088.0
2017-09-26 11:35:00,64.14,64.19,64.12,64.14,9332.0,60.5181,60.5653,60.4992,60.5181,9332.0
2017-09-26 11:40:00,64.15,64.15,64.04,64.06,12663.0,60.5275,60.5275,60.4237,60.4426,12663.0
2017-09-26 11:45:00,64.07,64.12,64.01,64.02,49640.0,60.452,60.4992,60.3954,60.4049,49640.0
2017-09-26 11:50:00,64.02,64.1,64.0,64.09,39446.0,60.4049,60.4803,60.386,60.4709,39446.0
2017-09-26 11:55:00,64.11,64.2,64.08,64.17,9156.0,60.4898,60.5747,60.4615,60.5464,9156.0
2017-09-26 12:00:00,64.16,64.2,64.08,64.18,31624.0,60.537,60.5747,60.4615,60.5558,31624.0
2017-09-26 12:05:00,64.18,64.21,64.17,64.2,5794.0,60.5558,60.5841,60.5464,60.5747,5794.0
2017-09-26 12:10:00,64.18,64.27,64.18,64.22,6530.0,60.5558,60.6407,60.5558,60.5936,6530.0
2017-09-26 12:15:00,64.22,64.22,64.14,64.14,4300.0,60.5936,60.5936,60.5181,60.5181,4300.0
2017-09-26 12:20:00,64.16,64.18,64.15,64.16,16390.0,60.537,60.5558,60.5275,60.537,16390.0
2017-09-26 12:25:00,64.15,64.22,64.15,64.2,8733.0,60.5275,60.5936,60.5275,60.5747,8733.0
2017-09-26 12:30:00,64.2,64.25,64.2,64.21,8642.0,60.5747,60.6219,60.5747,60.5841,8642.0
2017-09-26 12:35:00,64.2,64.22,64.16,64.16,8946.0,60.5747,60.5936,60.537,60.537,8946.0
2017-09-26 12:40:00,64.15,64.17,64.07,64.07,5120.0,60.5275,60.5464,60.452,60.452,5120.0
2017-09-26 12:45:00,64.07,64.12,64.06,64.12,26452.0,60.452,60.4992,60.4426,60.4992,26452.0
2017-09-26 12:50:00,64.13,64.17,64.1,64.13,4640.0,60.5086,60.5464,60.4803,60.5086,4640.0
2017-09-26 12:55:00,64.13,64.17,64.12,64.16,5733.0,60.5086,60.5464,60.4992,60.537,5733.0
2017-09-26 13:00:00,64.17,64.21,64.16,64.17,6800.0,60.5464,60.5841,60.537,60.5464,6800.0
2017-09-26 13:05:00,64.18,64.2,64.13,64.18,8837.0,60.5558,60.5747,60.5086,60.5558,8837.0
2017-09-26 13:10:00,64.17,64.25,64.17,64.22,8300.0,60.5464,60.6219,60.5464,60.5936,8300.0
2017-09-26 13:15:00,64.22,64.28,64.2,64.21,7763.0,60.5936,60.6502,60.5747,60.5841,7763.0
2017-09-26 13:20:00,64.21,64.25,64.17,64.19,6779.0,60.5841,60.6219,60.5464,60.5653,6779.0
2017-09-26 13:25:00,64.19,64.23,64.19,64.22,10471.0,60.5653,60.603,60.5653,60.5936,10471.0
2017-09-26 13:30:00,64.23,64.25,64.15,64.16,19280.0,60.603,60.6219,60.5275,60.537,19280.0
2017-09-26 13:35:00,64.15,64.17,64.14,64.17,11680.0,60.5275,60.5464,60.5181,60.5464,11680.0
2017-09-26 13:40:00,64.17,64.19,64.14,64.15,24343.0,60.5464,60.5653,60.5181,60.5275,24343.0
2017-09-26 13:45:00,64.15,64.18,64.14,64.17,11993.0,60.5275,60.5558,60.5181,60.5464,11993.0
2017-09-26 13:50:00,64.17,64.17,64.14,64.17,9761.0,60.5464,60.5464,60.5181,60.5464,9761.0
2017-09-26 13:55:00,64.17,64.2,64.11,64.13,32069.0,60.5464,60.5747,60.4898,60.5086,32069.0
2017-09-26 14:00:00,64.15,64.18,64.13,64.13,32921.0,60.5275,60.5558,60.5086,60.5086,32921.0
2017-09-26 14:05:00,64.13,64.15,64.08,64.11,23403.0,60.5086,60.5275,60.4615,60.4898,23403.0
2017-09-26 14:10:00,64.11,64.15,64.09,64.15,10977.0,60.4898,60.5275,60.4709,60.5275,10977.0
2017-09-26 14:15:00,64.15,64.16,64.1,64.12,8710.0,60.5275,60.537,60.4803,60.4992,8710.0
2017-09-26 14:20:00,64.13,64.2,64.12,64.18,6597.0,60.5086,60.5747,60.4992,60.5558,6597.0
2017-09-26 14:25:00,64.19,64.22,64.19,64.22,9605.0,60.5653,60.5936,60.5653,60.5936,9605.0
2017-09-26 14:30:00,64.23,64.26,64.15,64.17,22668.0,60.603,60.6313,60.5275,60.5464,22668.0
2017-09-26 14:35:00,64.18,64.19,64.14,64.16,12698.0,60.5558,60.5653,60.5181,60.537,12698.0
2017-09-26 14:40:00,64.16,64.19,64.15,64.16,16785.0,60.537,60.5653,60.5275,60.537,16785.0
2017-09-26 14:45:00,64.16,64.17,64.13,64.17,14565.0,60.537,60.5464,60.5086,60.5464,14565.0
2017-09-26 14:50:00,64.17,64.18,64.13,64.15,22362.0,60.5464,60.5558,60.5086,60.5275,22362.0
2017-09-26 14:55:00,64.15,64.18,64.14,64.15,9999.0,60.5275,60.5558,60.5181,60.5275,9999.0
2017-09-26 15:00:00,64.14,64.18,64.13,64.15,13830.0,60.5181,60.5558,60.5086,60.5275,13830.0
2017-09-26 15:05:00,64.16,64.18,64.14,64.15,10247.0,60.537,60.5558,60.5181,60.5275,10247.0
2017-09-26 15:10:00,64.15,64.17,64.14,64.15,15089.0,60.5275,60.5464,60.5181,60.5275,15089.0
2017-09-26 15:15:00,64.16,64.18,64.15,64.16,26103.0,60.537,60.5558,60.5275,60.537,26103.0
2017-09-26 15:20:00,64.16,64.25,64.15,64.18,18305.0,60.537,60.6219,60.5275,60.5558,18305.0
2017-09-26 15:25:00,64.17,64.23,64.17,64.23,13281.0,60.5464,60.603,60.5464,60.603,13281.0
2017-09-26 15:30:00,64.24,64.28,64.23,64.26,21597.0,60.6124,60.6502,60.603,60.6313,21597.0
2017-09-26 15:35:00,64.27,64.29,64.24,64.26,23373.0,60.6407,60.6596,60.6124,60.6313,23373.0
2017-09-26 15:40:00,64.26,64.26,64.19,64.21,27171.0,60.6313,60.6313,60.5653,60.5841,27171.0
2017-09-26 15:45:00,64.2,64.21,64.14,64.17,46878.0,60.5747,60.5841,60.5181,60.5464,46878.0
2017-09-26 15:50:00,64.17,64.17,64.12,64.12,42267.0,60.5464,60.5464,60.4992,60.4992,42267.0
2017-09-26 15:55:00,64.12,64.14,64.06,64.14,127946.0,60.4992,60.5181,60.4426,60.5181,127946.0
2017-09-27 09:30:00,64.27,64.45,64.22,64.32,16434.0,60.6407,60.8106,60.5936,60.6879,16434.0
2017-09-27 09:35:00,64.36,64.47,64.34,64.35,8807.0,60.7257,60.8294,60.7068,60.7162,8807.0
2017-09-27 09:40:00,64.38,64.41,64.29,64.34,7500.0,60.7445,60.7728,60.6596,60.7068,7500.0
2017-09-27 09:45:00,64.36,64.48,64.34,64.47,10766.0,60.7257,60.8389,60.7068,60.8294,10766.0
2017-09-27 09:50:00,64.45,64.45,64.35,64.36,6883.0,60.8106,60.8106,60.7162,60.7257,6883.0
2017-09-27 09:55:00,64.36,64.54,64.36,64.54,13147.0,60.7257,60.8955,60.7257,60.8955,13147.0
2017-09-27 10:00:00,64.5,64.51,64.42,64.44,4307.0,60.8578,60.8672,60.7823,60.8011,4307.0
2017-09-27 10:05:00,64.42,64.43,64.36,64.4,7500.0,60.7823,60.7917,60.7257,60.7634,7500.0
2017-09-27 10:10:00,64.39,64.39,64.25,64.28,9148.0,60.754,60.754,60.6219,60.6502,9148.0
2017-09-27 10:15:00,64.29,64.41,64.29,64.41,8779.0,60.6596,60.7728,60.6596,60.7728,8779.0
2017-09-27 10:20:00,64.39,64.42,64.38,64.42,4300.0,60.754,60.7823,60.7445,60.7823,4300.0
2017-09-27 10:25:00,64.41,64.42,64.39,64.39,5780.0,60.7728,60.7823,60.754,60.754,5780.0
2017-09-27 10:30:00,64.39,64.39,64.21,64.23,12943.0,60.754,60.754,60.5841,60.603,12943.0
2017-09-27 10:35:00,64.22,64.23,64.19,64.23,7853.0,60.5936,60.603,60.5653,60.603,7853.0
2017-09-27 10:40:00,64.24,64.44,64.24,64.44,9400.0,60.6124,60.8011,60.6124,60.8011,9400.0
2017-09-27 10:45:00,64.45,64.45,64.29,64.31,5200.0,60.8106,60.8106,60.6596,60.6785,5200.0
2017-09-27 10:50:00,64.32,64.38,64.3,64.32,4909.0,60.6879,60.7445,60.669,60.6879,4909.0
2017-09-27 10:55:00,64.34,64.34,64.22,64.33,13769.0,60.7068,60.7068,60.5936,60.6974,13769.0
2017-09-27 11:00:00,64.34,64.34,64.22,64.23,9093.0,60.7068,60.7068,60.5936,60.603,9093.0
2017-09-27 11:05:00,64.25,64.29,64.24,64.28,6240.0,60.6219,60.6596,60.6124,60.6502,6240.0
2017-09-27 11:10:00,64.29,64.36,64.27,64.28,7606.0,60.6596,60.7257,60.6407,60.6502,7606.0
2017-09-27 11:15:00,64.28,64.34,64.28,64.32,5383.0,60.6502,60.7068,60.6502,60.6879,5383.0
2017-09-27 11:20:00,64.32,64.32,64.26,64.27,4506.0,60.6879,60.6879,60.6313,60.6407,4506.0
2017-09-27 11:25:00,64.27,64.32,64.24,64.28,7055.0,60.6407,60.6879,60.6124,60.6502,7055.0
2017-09-27 11:30:00,64.3,64.32,64.22,64.22,7134.0,60.669,60.6879,60.5936,60.5936,7134.0
2017-09-27 11:35:00,64.25,64.27,64.23,64.24,6408.0,60.6219,60.6407,60.603,60.6124,6408.0
2017-09-27 11:40:00,64.25,64.27,64.2,64.2,6678.0,60.6219,60.6407,60.5747,60.5747,6678.0
2017-09-27 11:45:00,64.2,64.22,64.17,64.17,6956.0,60.5747,60.5936,60.5464,60.5464,6956.0
2017-09-27 11:50:00,64.17,64.2,64.13,64.13,2502.0,60.5464,60.5747,60.5086,60.5086,2502.0
2017-09-27 11:55:00,64.14,64.23,64.14,64.23,8000.0,60.5181,60.603,60.5181,60.603,8000.0
2017-09-27 12:00:00,64.21,64.21,64.15,64.15,7415.0,60.5841,60.5841,60.5275,60.5275,7415.0
2017-09-27 12:05:00,64.15,64.16,64.13,64.14,8968.0,60.5275,60.537,60.5086,60.5181,8968.0
2017-09-27 12:10:00,64.15,64.19,64.15,64.16,6006.0,60.5275,60.5653,60.5275,60.537,6006.0
2017-09-27 12:15:00,64.16,64.17,64.09,64.1,7541.0,60.537,60.5464,60.4709,60.4803,7541.0
2017-09-27 12:20:00,64.1,64.12,64.09,64.11,6300.0,60.4803,60.4992,60.4709,60.4898,6300.0
2017-09-27 12:25:00,64.12,64.19,64.12,64.13,6161.0,60.4992,60.5653,60.4992,60.5086,6161.0
2017-09-27 12:30:00,64.12,64.12,64.05,64.1,5092.0,60.4992,60.4992,60.4332,60.4803,5092.0
2017-09-27 12:35:00,64.1,64.12,64.07,64.09,5400.0,60.4803,60.4992,60.452,60.4709,5400.0
2017-09-27 12:40:00,64.1,64.15,64.1,64.14,2037.0,60.4803,60.5275,60.4803,60.5181,2037.0
2017-09-27 12:45:00,64.15,64.15,64.09,64.09,4721.0,60.5275,60.5275,60.4709,60.4709,4721.0
2017-09-27 12:50:00,64.09,64.11,64.09,64.09,6900.0,60.4709,60.4898,60.4709,60.4709,6900.0
2017-09-27 12:55:00,64.09,64.16,64.08,64.15,4312.0,60.4709,60.537,60.4615,60.5275,4312.0
2017-09-27 13:00:00,64.17,64.19,64.13,64.14,5525.0,60.5464,60.5653,60.5086,60.5181,5525.0
2017-09-27 13:05:00,64.13,64.14,64.1,64.11,3637.0,60.5086,60.5181,60.4803,60.4898,3637.0
2017-09-27 13:10:00,64.12,64.14,64.11,64.14,10360.0,60.4992,60.5181,60.4898,60.5181,10360.0
2017-09-27 13:15:00,64.13,64.16,64.12,64.14,5859.0,60.5086,60.537,60.4992,60.5181,5859.0
2017-09-27 13:20:00,64.13,64.17,64.13,64.16,3784.0,60.5086,60.5464,60.5086,60.537,3784.0
2017-09-27 13:25:00,64.16,64.2,64.14,64.2,3502.0,60.537,60.5747,60.5181,60.5747,3502.0
2017-09-27 13:30:00,64.2,64.22,64.18,64.19,6681.0,60.5747,60.5936,60.5558,60.5653,6681.0
2017-09-27 13:35:00,64.19,64.19,64.17,64.18,4927.0,60.5653,60.5653,60.5464,60.5558,4927.0
2017-09-27 13:40:00,64.18,64.2,64.18,64.2,3825.0,60.5558,60.5747,60.5558,60.5747,3825.0
2017-09-27 13:45:00,64.2,64.24,64.19,64.23,6185.0,60.5747,60.6124,60.5653,60.603,6185.0
2017-09-27 13:50:00,64.23,64.26,64.23,64.23,6414.0,60.603,60.6313,60.603,60.603,6414.0
2017-09-27 13:55:00,64.24,64.35,64.24,64.33,14396.0,60.6124,60.7162,60.6124,60.6974,14396.0
2017-09-27 14:00:00,64.33,64.34,64.28,64.31,7092.0,60.6974,60.7068,60.6502,60.6785,7092.0
2017-09-27 14:05:00,64.32,64.38,64.32,64.34,6011.0,60.6879,60.7445,60.6879,60.7068,6011.0
2017-09-27 14:10:00,64.35,64.43,64.34,64.43,11782.0,60.7162,60.7917,60.7068,60.7917,11782.0
2017-09-27 14:15:00,64.43,64.53,64.43,64.5,13409.0,60.7917,60.8861,60.7917,60.8578,13409.0
2017-09-27 14:20:00,64.5,64.52,64.45,64.45,5853.0,60.8578,60.8766,60.8106,60.8106,5853.0
2017-09-27 14:25:00,64.45,64.5,64.45,64.49,5837.0,60.8106,60.8578,60.8106,60.8483,5837.0
2017-09-27 14:30:00,64.5,64.52,64.48,64.48,6403.0,60.8578,60.8766,60.8389,60.8389,6403.0
2017-09-27 14:35:00,64.47,64.5,64.46,64.47,6639.0,60.8294,60.8578,60.82,60.8294,6639.0
2017-09-27 14:40:00,64.46,64.48,64.44,64.45,6930.0,60.82,60.8389,60.8011,60.8106,6930.0
2017-09-27 14:45:00,64.44,64.46,64.44,64.46,3821.0,60.8011,60.82,60.8011,60.82,3821.0
2017-09-27 14:50:00,64.46,64.52,64.46,64.52,13718.0,60.82,60.8766,60.82,60.8766,13718.0
2017-09-27 14:55:00,64.51,64.58,64.5,64.58,17964.0,60.8672,60.9332,60.8578,60.9332,17964.0
2017-09-27 15:00:00,64.58,64.58,64.51,64.52,11788.0,60.9332,60.9332,60.8672,60.8766,11788.0
2017-09-27 15:05:00,64.53,64.64,64.53,64.64,13205.0,60.8861,60.9899,60.8861,60.9899,13205.0
2017-09-27 15:10:00,64.63,64.65,64.59,64.61,17580.0,60.9804,60.9993,60.9427,60.9615,17580.0
2017-09-27 15:15:00,64.61,64.64,64.6,64.64,11507.0,60.9615,60.9899,60.9521,60.9899,11507.0
2017-09-27 15:20:00,64.64,64.66,64.62,64.62,44617.0,60.9899,61.0087,60.971,60.971,44617.0
2017-09-27 15:25:00,64.61,64.61,64.56,64.57,17652.0,60.9615,60.9615,60.9144,60.9238,17652.0
2017-09-27 15:30:00,64.57,64.61,64.56,64.6,21881.0,60.9238,60.9615,60.9144,60.9521,21881.0
2017-09-27 15:35:00,64.59,64.6,64.5,64.52,17988.0,60.9427,60.9521,60.8578,60.8766,17988.0
2017-09-27 15:40:00,64.52,64.53,64.49,64.51,24611.0,60.8766,60.8861,60.8483,60.8672,24611.0
2017-09-27 15:45:00,64.5,64.51,64.47,64.48,46812.0,60.8578,60.8672,60.8294,60.8389,46812.0
2017-09-27 15:50:00,64.48,64.52,64.47,64.48,46052.0,60.8389,60.8766,60.8294,60.8389,46052.0
2017-09-27 15:55:00,64.47,64.48,64.38,64.39,96716.0,60.8294,60.8389,60.7445,60.754,96716.0
2017-09-28 09:30:00,64.25,64.58,64.25,64.43,17410.0,60.6219,60.9332,60.6219,60.7917,17410.0
2017-09-28 09:35:00,64.43,64.43,64.18,64.18,7500.0,60.7917,60.7917,60.5558,60.5558,7500.0
2017-09-28 09:40:00,64.19,64.33,64.19,64.28,4932.0,60.5653,60.6974,60.5653,60.6502,4932.0
2017-09-28 09:45:00,64.27,64.5,64.23,64.43,18688.0,60.6407,60.8578,60.603,60.7917,18688.0
2017-09-28 09:50:00,64.44,64.62,64.43,64.56,37043.0,60.8011,60.971,60.7917,60.9144,37043.0
2017-09-28 09:55:00,64.51,64.51,64.4,64.4,6700.0,60.8672,60.8672,60.7634,60.7634,6700.0
2017-09-28 10:00:00,64.4,64.44,64.2,64.25,6684.0,60.7634,60.8011,60.5747,60.6219,6684.0
2017-09-28 10:05:00,64.27,64.28,64.16,64.19,4050.0,60.6407,60.6502,60.537,60.5653,4050.0
2017-09-28 10:10:00,64.17,64.25,64.13,64.21,4100.0,60.5464,60.6219,60.5086,60.5841,4100.0
2017-09-28 10:15:00,64.26,64.28,64.12,64.15,5592.0,60.6313,60.6502,60.4992,60.5275,5592.0
2017-09-28 10:20:00,64.21,64.26,64.16,64.22,2901.0,60.5841,60.6313,60.537,60.5936,2901.0
2017-09-28 10:25:00,64.22,64.23,64.16,64.17,6469.0,60.5936,60.603,60.537,60.5464,6469.0
2017-09-28 10:30:00,64.21,64.22,64.16,64.22,5978.0,60.5841,60.5936,60.537,60.5936,5978.0
2017-09-28 10:35:00,64.23,64.23,64.18,64.21,5173.0,60.603,60.603,60.5558,60.5841,5173.0
2017-09-28 10:40:00,64.22,64.23,64.19,64.2,5112.0,60.5936,60.603,60.5653,60.5747,5112.0
2017-09-28 10:45:00,64.2,64.22,64.17,64.17,7461.0,60.5747,60.5936,60.5464,60.5464,7461.0
2017-09-28 10:50:00,64.17,64.25,64.17,64.24,6144.0,60.5464,60.6219,60.5464,60.6124,6144.0
2017-09-28 10:55:00,64.22,64.23,64.15,64.16,6100.0,60.5936,60.603,60.5275,60.537,6100.0
2017-09-28 11:00:00,64.15,64.17,64.1,64.17,9656.0,60.5275,60.5464,60.4803,60.5464,9656.0
2017-09-28 11:05:00,64.16,64.21,64.11,64.15,6925.0,60.537,60.5841,60.4898,60.5275,6925.0
2017-09-28 11:10:00,64.14,64.2,64.14,64.18,3722.0,60.5181,60.5747,60.5181,60.5558,3722.0
2017-09-28 11:15:00,64.2,64.21,64.12,64.15,5644.0,60.5747,60.5841,60.4992,60.5275,5644.0
2017-09-28 11:20:00,64.16,64.22,64.15,64.15,7775.0,60.537,60.5936,60.5275,60.5275,7775.0
2017-09-28 11:25:00,64.15,64.2,64.15,64.19,4715.0,60.5275,60.5747,60.5275,60.5653,4715.0
2017-09-28 11:30:00,64.2,64.21,64.16,64.17,3862.0,60.5747,60.5841,60.537,60.5464,3862.0
2017-09-28 11:35:00,64.19,64.21,64.16,64.2,5748.0,60.5653,60.5841,60.537,60.5747,5748.0
2017-09-28 11:40:00,64.21,64.23,64.16,64.16,7576.0,60.5841,60.603,60.537,60.537,7576.0
2017-09-28 11:45:00,64.16,64.22,64.14,64.22,5655.0,60.537,60.5936,60.5181,60.5936,5655.0
2017-09-28 11:50:00,64.21,64.25,64.2,64.21,6619.0,60.5841,60.6219,60.5747,60.5841,6619.0
2017-09-28 11:55:00,64.19,64.24,64.18,64.18,4565.0,60.5653,60.6124,60.5558,60.5558,4565.0
2017-09-28 12:00:00,64.19,64.24,64.18,64.22,23169.0,60.5653,60.6124,60.5558,60.5936,23169.0
2017-09-28 12:05:00,64.23,64.24,64.17,64.17,16692.0,60.603,60.6124,60.5464,60.5464,16692.0
2017-09-28 12:10:00,64.18,64.2,64.16,64.18,3125.0,60.5558,60.5747,60.537,60.5558,3125.0
2017-09-28 12:15:00,64.21,64.23,64.18,64.21,6147.0,60.5841,60.603,60.5558,60.5841,6147.0
2017-09-28 12:20:00,64.19,64.21,64.15,64.17,6000.0,60.5653,60.5841,60.5275,60.5464,6000.0
2017-09-28 12:25:00,64.16,64.2,64.15,64.17,6117.0,60.537,60.5747,60.5275,60.5464,6117.0
2017-09-28 12:30:00,64.19,64.19,64.15,64.17,4200.0,60.5653,60.5653,60.5275,60.5464,4200.0
2017-09-28 12:35:00,64.17,64.19,64.15,64.16,2834.0,60.5464,60.5653,60.5275,60.537,2834.0
2017-09-28 12:40:00,64.15,64.18,64.12,64.14,3100.0,60.5275,60.5558,60.4992,60.5181,3100.0
2017-09-28 12:45:00,64.14,64.18,64.12,64.15,2200.0,60.5181,60.5558,60.4992,60.5275,2200.0
2017-09-28 12:50:00,64.15,64.18,64.13,64.16,3500.0,60.5275,60.5558,60.5086,60.537,3500.0
2017-09-28 12:55:00,64.15,64.23,64.15,64.22,19734.0,60.5275,60.603,60.5275,60.5936,19734.0
2017-09-28 13:00:00,64.22,64.23,64.16,64.17,6888.0,60.5936,60.603,60.537,60.5464,6888.0
2017-09-28 13:05:00,64.19,64.22,64.16,64.22,2000.0,60.5653,60.5936,60.537,60.5936,2000.0
2017-09-28 13:10:00,64.2,64.22,64.18,64.19,4250.0,60.5747,60.5936,60.5558,60.5653,4250.0
2017-09-28 13:15:00,64.22,64.26,64.19,64.24,5305.0,60.5936,60.6313,60.5653,60.6124,5305.0
2017-09-28 13:20:00,64.23,64.28,64.22,64.26,8911.0,60.603,60.6502,60.5936,60.6313,8911.0
2017-09-28 13:25:00,64.24,64.26,64.22,64.25,5565.0,60.6124,60.6313,60.5936,60.6219,5565.0
2017-09-28 13:30:00,64.23,64.26,64.21,64.23,3846.0,60.603,60.6313,60.5841,60.603,3846.0
2017-09-28 13:35:00,64.25,64.25,64.18,64.18,3400.0,60.6219,60.6219,60.5558,60.5558,3400.0
2017-09-28 13:40:00,64.19,64.21,64.12,64.16,4250.0,60.5653,60.5841,60.4992,60.537,4250.0
2017-09-28 13:45:00,64.16,64.21,64.16,64.2,7289.0,60.537,60.5841,60.537,60.5747,7289.0
2017-09-28 13:50:00,64.21,64.24,64.19,64.22,4134.0,60.5841,60.6124,60.5653,60.5936,4134.0
2017-09-28 13:55:00,64.22,64.24,64.2,64.24,5851.0,60.5936,60.6124,60.5747,60.6124,5851.0
2017-09-28 14:00:00,64.24,64.24,64.19,64.22,7700.0,60.6124,60.6124,60.5653,60.5936,7700.0
2017-09-28 14:05:00,64.21,64.24,64.17,64.18,4745.0,60.5841,60.6124,60.5464,60.5558,4745.0
2017-09-28 14:10:00,64.18,64.2,64.17,64.18,4156.0,60.5558,60.5747,60.5464,60.5558,4156.0
2017-09-28 14:15:00,64.17,64.21,64.15,64.16,6200.0,60.5464,60.5841,60.5275,60.537,6200.0
2017-09-28 14:20:00,64.17,64.18,64.11,64.13,7855.0,60.5464,60.5558,60.4898,60.5086,7855.0
2017-09-28 14:25:00,64.13,64.16,64.12,64.16,4300.0,60.5086,60.537,60.4992,60.537,4300.0
2017-09-28 14:30:00,64.16,64.19,64.14,64.17,2921.0,60.537,60.5653,60.5181,60.5464,2921.0
2017-09-28 14:35:00,64.17,64.18,64.12,64.12,4263.0,60.5464,60.5558,60.4992,60.4992,4263.0
2017-09-28 14:40:00,64.13,64.16,64.13,64.13,5074.0,60.5086,60.537,60.5086,60.5086,5074.0
2017-09-28 14:45:00,64.13,64.15,64.12,64.12,4181.0,60.5086,60.5275,60.4992,60.4992,4181.0
2017-09-28 14:50:00,64.13,64.17,64.12,64.16,7374.0,60.5086,60.5464,60.4992,60.537,7374.0
2017-09-28 14:55:00,64.15,64.2,64.15,64.15,4383.0,60.5275,60.5747,60.5275,60.5275,4383.0
2017-09-28 15:00:00,64.14,64.18,64.11,64.17,4200.0,60.5181,60.5558,60.4898,60.5464,4200.0
2017-09-28 15:05:00,64.17,64.22,64.17,64.19,7399.0,60.5464,60.5936,60.5464,60.5653,7399.0
2017-09-28 15:10:00,64.2,64.23,64.19,64.22,9090.0,60.5747,60.603,60.5653,60.5936,9090.0
2017-09-28 15:15:00,64.23,64.23,64.14,64.15,16836.0,60.603,60.603,60.5181,60.5275,16836.0
2017-09-28 15:20:00,64.16,64.16,64.13,64.14,8559.0,60.537,60.537,60.5086,60.5181,8559.0
2017-09-28 15:25:00,64.14,64.14,64.07,64.09,21644.0,60.5181,60.5181,60.452,60.4709,21644.0
2017-09-28 15:30:00,64.08,64.09,64.02,64.05,20020.0,60.4615,60.4709,60.4049,60.4332,20020.0
2017-09-28 15:35:00,64.05,64.06,64.02,64.04,27860.0,60.4332,60.4426,60.4049,60.4237,27860.0
2017-09-28 15:40:00,64.05,64.06,64.03,64.04,18391.0,60.4332,60.4426,60.4143,60.4237,18391.0
2017-09-28 15:45:00,64.05,64.05,63.98,63.98,43759.0,60.4332,60.4332,60.3671,60.3671,43759.0
2017-09-28 15:50:00,63.99,64.01,63.98,63.99,44547.0,60.3766,60.3954,60.3671,60.3766,44547.0
2017-09-28 15:55:00,64.0,64.01,63.97,64.0,146945.0,60.386,60.3954,60.3577,60.386,146945.0
2017-09-29 09:30:00,64.0,64.15,63.88,64.1,30926.0,60.386,60.5275,60.2728,60.4803,30926.0
2017-09-29 09:35:00,64.1,64.1,64.03,64.06,5106.0,60.4803,60.4803,60.4143,60.4426,5106.0
2017-09-29 09:40:00,64.05,64.06,63.96,64.01,3406.0,60.4332,60.4426,60.3482,60.3954,3406.0
2017-09-29 09:45:00,64.02,64.04,63.92,63.96,9685.0,60.4049,60.4237,60.3105,60.3482,9685.0
2017-09-29 09:50:00,63.99,63.99,63.79,63.79,14397.0,60.3766,60.3766,60.1878,60.1878,14397.0
2017-09-29 09:55:00,63.79,63.87,63.78,63.78,7092.0,60.1878,60.2633,60.1784,60.1784,7092.0
2017-09-29 10:00:00,63.79,63.81,63.72,63.81,7114.0,60.1878,60.2067,60.1218,60.2067,7114.0
2017-09-29 10:05:00,63.81,63.91,63.81,63.91,8120.0,60.2067,60.3011,60.2067,60.3011,8120.0
2017-09-29 10:10:00,63.91,63.91,63.85,63.89,5125.0,60.3011,60.3011,60.2445,60.2822,5125.0
2017-09-29 10:15:00,63.91,63.92,63.86,63.88,4619.0,60.3011,60.3105,60.2539,60.2728,4619.0
2017-09-29 10:20:00,63.89,63.92,63.87,63.9,7192.0,60.2822,60.3105,60.2633,60.2916,7192.0
2017-09-29 10:25:00,63.9,63.92,63.9,63.9,1900.0,60.2916,60.3105,60.2916,60.2916,1900.0
2017-09-29 10:30:00,63.9,63.91,63.85,63.86,5115.0,60.2916,60.3011,60.2445,60.2539,5115.0
2017-09-29 10:35:00,63.86,63.92,63.86,63.89,11456.0,60.2539,60.3105,60.2539,60.2822,11456.0
2017-09-29 10:40:00,63.9,63.92,63.9,63.92,11315.0,60.2916,60.3105,60.2916,60.3105,11315.0
2017-09-29 10:45:00,63.93,63.99,63.93,63.98,5410.0,60.3199,60.3766,60.3199,60.3671,5410.0
2017-09-29 10:50:00,64.0,64.0,63.95,63.96,5817.0,60.386,60.386,60.3388,60.3482,5817.0
2017-09-29 10:55:00,63.96,64.01,63.96,63.99,3863.0,60.3482,60.3954,60.3482,60.3766,3863.0
2017-09-29 11:00:00,64.0,64.01,63.94,64.01,6303.0,60.386,60.3954,60.3294,60.3954,6303.0
2017-09-29 11:05:00,64.0,64.01,63.97,64.0,17670.0,60.386,60.3954,60.3577,60.386,17670.0
2017-09-29 11:10:00,63.99,64.01,63.99,64.01,2890.0,60.3766,60.3954,60.3766,60.3954,2890.0
2017-09-29 11:15:00,64.01,64.03,64.0,64.01,39191.0,60.3954,60.4143,60.386,60.3954,39191.0
2017-09-29 11:20:00,64.02,64.09,64.01,64.03,14251.0,60.4049,60.4709,60.3954,60.4143,14251.0
2017-09-29 11:25:00,64.01,64.01,63.91,63.98,10968.0,60.3954,60.3954,60.3011,60.3671,10968.0
2017-09-29 11:30:00,63.98,63.98,63.91,63.95,6943.0,60.3671,60.3671,60.3011,60.3388,6943.0
2017-09-29 11:35:00,63.95,63.99,63.95,63.97,4391.0,60.3388,60.3766,60.3388,60.3577,4391.0
2017-09-29 11:40:00,63.97,63.98,63.92,63.97,4100.0,60.3577,60.3671,60.3105,60.3577,4100.0
2017-09-29 11:45:00,63.98,63.98,63.95,63.98,6063.0,60.3671,60.3671,60.3388,60.3671,6063.0
2017-09-29 11:50:00,63.95,64.02,63.95,64.02,6765.0,60.3388,60.4049,60.3388,60.4049,6765.0
2017-09-29 11:55:00,64.01,64.04,64.01,64.04,4937.0,60.3954,60.4237,60.3954,60.4237,4937.0
2017-09-29 12:00:00,64.05,64.05,64.01,64.01,13346.0,60.4332,60.4332,60.3954,60.3954,13346.0
2017-09-29 12:05:00,64.02,64.02,63.96,63.98,10942.0,60.4049,60.4049,60.3482,60.3671,10942.0
2017-09-29 12:10:00,63.99,64.0,63.97,63.99,2517.0,60.3766,60.386,60.3577,60.3766,2517.0
2017-09-29 12:15:00,64.0,64.01,63.96,64.0,17938.0,60.386,60.3954,60.3482,60.386,17938.0
2017-09-29 12:20:00,64.0,64.01,63.99,64.0,7649.0,60.386,60.3954,60.3766,60.386,7649.0
2017-09-29 12:25:00,64.0,64.03,63.99,64.02,15468.0,60.386,60.4143,60.3766,60.4049,15468.0
2017-09-29 12:30:00,64.01,64.03,64.0,64.02,5537.0,60.3954,60.4143,60.386,60.4049,5537.0
2017-09-29 12:35:00,64.03,64.05,64.0,64.01,9275.0,60.4143,60.4332,60.386,60.3954,9275.0
2017-09-29 12:40:00,64.01,64.02,63.99,64.0,9532.0,60.3954,60.4049,60.3766,60.386,9532.0
2017-09-29 12:45:00,64.0,64.03,63.99,64.02,18804.0,60.386,60.4143,60.3766,60.4049,18804.0
2017-09-29 12:50:00,64.01,64.07,64.0,64.07,17025.0,60.3954,60.452,60.386,60.452,17025.0
2017-09-29 12:55:00,64.08,64.1,64.06,64.09,8086.0,60.4615,60.4803,60.4426,60.4709,8086.0
2017-09-29 13:00:00,64.09,64.09,64.05,64.07,6722.0,60.4709,60.4709,60.4332,60.452,6722.0
2017-09-29 13:05:00,64.09,64.16,64.09,64.15,12734.0,60.4709,60.537,60.4709,60.5275,12734.0
2017-09-29 13:10:00,64.16,64.16,64.07,64.07,10286.0,60.537,60.537,60.452,60.452,10286.0
2017-09-29 13:15:00,64.08,64.15,64.08,64.14,12182.0,60.4615,60.5275,60.4615,60.5181,12182.0
2017-09-29 13:20:00,64.14,64.17,64.14,64.15,6379.0,60.5181,60.5464,60.5181,60.5275,6379.0
2017-09-29 13:25:00,64.16,64.16,64.13,64.15,10725.0,60.537,60.537,60.5086,60.5275,10725.0
2017-09-29 13:30:00,64.15,64.16,64.14,64.16,10057.0,60.5275,60.537,60.5181,60.537,10057.0
2017-09-29 13:35:00,64.16,64.2,64.15,64.2,8463.0,60.537,60.5747,60.5275,60.5747,8463.0
2017-09-29 13:40:00,64.19,64.28,64.19,64.24,47093.0,60.5653,60.6502,60.5653,60.6124,47093.0
2017-09-29 13:45:00,64.24,64.26,64.18,64.24,26388.0,60.6124,60.6313,60.5558,60.6124,26388.0
2017-09-29 13:50:00,64.25,64.25,64.23,64.24,8600.0,60.6219,60.6219,60.603,60.6124,8600.0
2017-09-29 13:55:00,64.23,64.26,64.23,64.25,12879.0,60.603,60.6313,60.603,60.6219,12879.0
2017-09-29 14:00:00,64.25,64.26,64.21,64.22,5255.0,60.6219,60.6313,60.5841,60.5936,5255.0
2017-09-29 14:05:00,64.22,64.22,64.17,64.19,6017.0,60.5936,60.5936,60.5464,60.5653,6017.0
2017-09-29 14:10:00,64.18,64.19,64.14,64.16,8509.0,60.5558,60.5653,60.5181,60.537,8509.0
2017-09-29 14:15:00,64.16,64.18,64.11,64.14,17704.0,60.537,60.5558,60.4898,60.5181,17704.0
2017-09-29 14:20:00,64.15,64.17,64.14,64.16,4894.0,60.5275,60.5464,60.5181,60.537,4894.0
2017-09-29 14:25:00,64.16,64.18,64.16,64.17,5332.0,60.537,60.5558,60.537,60.5464,5332.0
2017-09-29 14:30:00,64.16,64.18,64.14,64.16,6106.0,60.537,60.5558,60.5181,60.537,6106.0
2017-09-29 14:35:00,64.16,64.17,64.15,64.17,4372.0,60.537,60.5464,60.5275,60.5464,4372.0
2017-09-29 14:40:00,64.16,64.16,64.05,64.07,14827.0,60.537,60.537,60.4332,60.452,14827.0
2017-09-29 14:45:00,64.06,64.12,64.06,64.11,4965.0,60.4426,60.4992,60.4426,60.4898,4965.0
2017-09-29 14:50:00,64.12,64.14,64.11,64.13,5928.0,60.4992,60.5181,60.4898,60.5086,5928.0
2017-09-29 14:55:00,64.13,64.16,64.09,64.11,12468.0,60.5086,60.537,60.4709,60.4898,12468.0
2017-09-29 15:00:00,64.1,64.16,64.09,64.16,17338.0,60.4803,60.537,60.4709,60.537,17338.0
2017-09-29 15:05:00,64.16,64.19,64.15,64.19,7244.0,60.537,60.5653,60.5275,60.5653,7244.0
2017-09-29 15:10:00,64.2,64.21,64.2,64.21,7981.0,60.5747,60.5841,60.5747,60.5841,7981.0
2017-09-29 15:15:00,64.21,64.23,64.17,64.22,29518.0,60.5841,60.603,60.5464,60.5936,29518.0
2017-09-29 15:20:00,64.22,64.27,64.22,64.27,19065.0,60.5936,60.6407,60.5936,60.6407,19065.0
2017-09-29 15:25:00,64.27,64.27,64.15,64.15,23468.0,60.6407,60.6407,60.5275,60.5275,23468.0
2017-09-29 15:30:00,64.14,64.19,64.14,64.19,9798.0,60.5181,60.5653,60.5181,60.5653,9798.0
2017-09-29 15:35:00,64.19,64.19,64.17,64.19,19505.0,60.5653,60.5653,60.5464,60.5653,19505.0
2017-09-29 15:40:00,64.19,64.21,64.15,64.16,30390.0,60.5653,60.5841,60.5275,60.537,30390.0
2017-09-29 15:45:00,64.16,64.18,64.1,64.11,60921.0,60.537,60.5558,60.4803,60.4898,60921.0
2017-09-29 15:50:00,64.11,64.15,64.1,64.13,46856.0,60.4898,60.5275,60.4803,60.5086,46856.0
2017-09-29 15:55:00,64.13,64.21,64.12,64.2,121728.0,60.5086,60.5841,60.4992,60.5747,121728.0
2017-10-02 09:30:00,64.29,64.43,64.29,64.35,48721.0,60.783,60.9154,60.783,60.8398,48721.0
2017-10-02 09:35:00,64.39,64.5,64.39,64.44,36670.0,60.8776,60.9816,60.8776,60.9249,36670.0
2017-10-02 09:40:00,64.45,64.83,64.45,64.82,10546.0,60.9343,61.2936,60.9343,61.2841,10546.0
2017-10-02 09:45:00,64.79,64.84,64.67,64.67,31136.0,61.2558,61.303,61.1423,61.1423,31136.0
2017-10-02 09:50:00,64.68,64.8,64.66,64.77,16472.0,61.1518,61.2652,61.1329,61.2369,16472.0
2017-10-02 09:55:00,64.78,64.83,64.72,64.73,7173.0,61.2463,61.2936,61.1896,61.199,7173.0
2017-10-02 10:00:00,64.69,64.83,64.67,64.83,12370.0,61.1612,61.2936,61.1423,61.2936,12370.0
2017-10-02 10:05:00,64.83,64.91,64.8,64.84,10651.0,61.2936,61.3692,61.2652,61.303,10651.0
2017-10-02 10:10:00,64.83,64.88,64.82,64.84,12101.0,61.2936,61.3409,61.2841,61.303,12101.0
2017-10-02 10:15:00,64.84,64.91,64.66,64.68,22229.0,61.303,61.3692,61.1329,61.1518,22229.0
2017-10-02 10:20:00,64.65,64.87,64.63,64.78,26182.0,61.1234,61.3314,61.1045,61.2463,26182.0
2017-10-02 10:25:00,64.79,64.82,64.73,64.77,13826.0,61.2558,61.2841,61.199,61.2369,13826.0
2017-10-02 10:30:00,64.76,64.76,64.68,64.7,14740.0,61.2274,61.2274,61.1518,61.1707,14740.0
2017-10-02 10:35:00,64.73,64.89,64.73,64.89,18371.0,61.199,61.3503,61.199,61.3503,18371.0
2017-10-02 10:40:00,64.89,64.94,64.87,64.87,13119.0,61.3503,61.3976,61.3314,61.3314,13119.0
2017-10-02 10:45:00,64.86,64.86,64.74,64.85,17250.0,61.322,61.322,61.2085,61.3125,17250.0
2017-10-02 10:50:00,64.85,64.86,64.73,64.77,20893.0,61.3125,61.322,61.199,61.2369,20893.0
2017-10-02 10:55:00,64.76,64.81,64.67,64.69,15659.0,61.2274,61.2747,61.1423,61.1612,15659.0
2017-10-02 11:00:00,64.67,64.76,64.66,64.76,13925.0,61.1423,61.2274,61.1329,61.2274,13925.0
2017-10-02 11:05:00,64.77,64.82,64.7,64.75,12879.0,61.2369,61.2841,61.1707,61.218,12879.0
2017-10-02 11:10:00,64.77,64.86,64.77,64.86,8407.0,61.2369,61.322,61.2369,61.322,8407.0
2017-10-02 11:15:00,64.87,64.88,64.76,64.78,12613.0,61.3314,61.3409,61.2274,61.2463,12613.0
2017-10-02 11:20:00,64.8,64.81,64.74,64.78,8395.0,61.2652,61.2747,61.2085,61.2463,8395.0
2017-10-02 11:25:00,64.77,64.82,64.74,64.78,16802.0,61.2369,61.2841,61.2085,61.2463,16802.0
2017-10-02 11:30:00,64.76,64.77,64.74,64.75,13752.0,61.2274,61.2369,61.2085,61.218,13752.0
2017-10-02 11:35:00,64.75,64.8,64.74,64.8,9813.0,61.218,61.2652,61.2085,61.2652,9813.0
2017-10-02 11:40:00,64.79,64.79,64.64,64.64,8145.0,61.2558,61.2558,61.114,61.114,8145.0
2017-10-02 11:45:00,64.65,64.66,64.62,64.66,10520.0,61.1234,61.1329,61.095,61.1329,10520.0
2017-10-02 11:50:00,64.66,64.69,64.62,64.62,13201.0,61.1329,61.1612,61.095,61.095,13201.0
2017-10-02 11:55:00,64.63,64.63,64.48,64.53,10832.0,61.1045,61.1045,60.9627,61.01,10832.0
2017-10-02 12:00:00,64.51,64.59,64.48,64.56,14030.0,60.991,61.0667,60.9627,61.0383,14030.0
2017-10-02 12:05:00,64.58,64.61,64.55,64.58,10517.0,61.0572,61.0856,61.0289,61.0572,10517.0
2017-10-02 12:10:00,64.6,64.73,64.58,64.69,30243.0,61.0761,61.199,61.0572,61.1612,30243.0
2017-10-02 12:15:00,64.68,64.73,64.66,64.72,10558.0,61.1518,61.199,61.1329,61.1896,10558.0
2017-10-02 12:20:00,64.7,64.77,64.68,64.77,6786.0,61.1707,61.2369,61.1518,61.2369,6786.0
2017-10-02 12:25:00,64.76,64.78,64.71,64.76,7177.0,61.2274,61.2463,61.1801,61.2274,7177.0
2017-10-02 12:30:00,64.75,64.75,64.69,64.71,7309.0,61.218,61.218,61.1612,61.1801,7309.0
2017-10-02 12:35:00,64.72,64.75,64.71,64.75,11460.0,61.1896,61.218,61.1801,61.218,11460.0
2017-10-02 12:40:00,64.75,64.8,64.74,64.77,6255.0,61.218,61.2652,61.2085,61.2369,6255.0
2017-10-02 12:45:00,64.77,64.8,64.74,64.76,4222.0,61.2369,61.2652,61.2085,61.2274,4222.0
2017-10-02 12:50:00,64.75,64.79,64.74,64.77,5559.0,61.218,61.2558,61.2085,61.2369,5559.0
2017-10-02 12:55:00,64.77,64.8,64.75,64.8,5344.0,61.2369,61.2652,61.218,61.2652,5344.0
2017-10-02 13:00:00,64.8,64.86,64.77,64.86,7761.0,61.2652,61.322,61.2369,61.322,7761.0
2017-10-02 13:05:00,64.85,65.03,64.84,65.01,29014.0,61.3125,61.4827,61.303,61.4638,29014.0
2017-10-02 13:10:00,65.02,65.07,64.87,64.91,24181.0,61.4732,61.5205,61.3314,61.3692,24181.0
2017-10-02 13:15:00,64.91,64.95,64.86,64.89,8670.0,61.3692,61.407,61.322,61.3503,8670.0
2017-10-02 13:20:00,64.9,64.9,64.85,64.87,9642.0,61.3598,61.3598,61.3125,61.3314,9642.0
2017-10-02 13:25:00,64.86,64.88,64.77,64.78,16120.0,61.322,61.3409,61.2369,61.2463,16120.0
2017-10-02 13:30:00,64.79,64.91,64.78,64.89,26585.0,61.2558,61.3692,61.2463,61.3503,26585.0
2017-10-02 13:35:00,64.9,64.96,64.83,64.96,12770.0,61.3598,61.4165,61.2936,61.4165,12770.0
2017-10-02 13:40:00,64.94,64.94,64.86,64.86,4124.0,61.3976,61.3976,61.322,61.322,4124.0
2017-10-02 13:45:00,64.86,64.91,64.86,64.89,4471.0,61.322,61.3692,61.322,61.3503,4471.0
2017-10-02 13:50:00,64.89,64.95,64.89,64.95,9576.0,61.3503,61.407,61.3503,61.407,9576.0
2017-10-02 13:55:00,64.95,65.0,64.93,65.0,6452.0,61.407,61.4543,61.3881,61.4543,6452.0
2017-10-02 14:00:00,65.0,65.0,64.91,64.91,9150.0,61.4543,61.4543,61.3692,61.3692,9150.0
2017-10-02 14:05:00,64.9,64.94,64.89,64.92,8177.0,61.3598,61.3976,61.3503,61.3787,8177.0
2017-10-02 14:10:00,64.93,64.94,64.92,64.94,10684.0,61.3881,61.3976,61.3787,61.3976,10684.0
2017-10-02 14:15:00,64.93,64.97,64.91,64.93,11480.0,61.3881,61.426,61.3692,61.3881,11480.0
2017-10-02 14:20:00,64.92,64.94,64.89,64.92,7798.0,61.3787,61.3976,61.3503,61.3787,7798.0
2017-10-02 14:25:00,64.92,64.98,64.92,64.98,14804.0,61.3787,61.4354,61.3787,61.4354,14804.0
2017-10-02 14:30:00,64.98,65.03,64.98,65.01,12906.0,61.4354,61.4827,61.4354,61.4638,12906.0
2017-10-02 14:35:00,65.02,65.05,65.01,65.05,5648.0,61.4732,61.5016,61.4638,61.5016,5648.0
2017-10-02 14:40:00,65.06,65.06,64.97,64.98,13112.0,61.511,61.511,61.426,61.4354,13112.0
2017-10-02 14:45:00,64.98,64.99,64.91,64.94,11859.0,61.4354,61.4449,61.3692,61.3976,11859.0
2017-10-02 14:50:00,64.94,64.98,64.93,64.95,14282.0,61.3976,61.4354,61.3881,61.407,14282.0
2017-10-02 14:55:00,64.96,65.02,64.96,65.02,7704.0,61.4165,61.4732,61.4165,61.4732,7704.0
2017-10-02 15:00:00,65.02,65.02,64.96,64.99,17997.0,61.4732,61.4732,61.4165,61.4449,17997.0
2017-10-02 15:05:00,64.99,65.0,64.94,64.97,15168.0,61.4449,61.4543,61.3976,61.426,15168.0
2017-10-02 15:10:00,64.97,64.97,64.91,64.91,13623.0,61.426,61.426,61.3692,61.3692,13623.0
2017-10-02 15:15:00,64.9,64.91,64.86,64.91,16552.0,61.3598,61.3692,61.322,61.3692,16552.0
2017-10-02 15:20:00,64.91,64.92,64.89,64.92,16158.0,61.3692,61.3787,61.3503,61.3787,16158.0
2017-10-02 15:25:00,64.91,64.94,64.9,64.91,25555.0,61.3692,61.3976,61.3598,61.3692,25555.0
2017-10-02 15:30:00,64.91,64.94,64.9,64.93,33454.0,61.3692,61.3976,61.3598,61.3881,33454.0
2017-10-02 15:35:00,64.94,64.95,64.89,64.92,28190.0,61.3976,61.407,61.3503,61.3787,28190.0
2017-10-02 15:40:00,64.92,64.93,64.88,64.92,27171.0,61.3787,61.3881,61.3409,61.3787,27171.0
2017-10-02 15:45:00,64.93,64.99,64.91,64.95,84228.0,61.3881,61.4449,61.3692,61.407,84228.0
2017-10-02 15:50:00,64.95,64.98,64.82,64.83,86355.0,61.407,61.4354,61.2841,61.2936,86355.0
2017-10-02 15:55:00,64.83,64.9,64.82,64.87,86794.0,61.2936,61.3598,61.2841,61.3314,86794.0
2017-10-03 09:30:00,65.06,65.29,65.06,65.24,16208.0,61.511,61.7285,61.511,61.6812,16208.0
2017-10-03 09:35:00,65.19,65.42,65.15,65.31,32512.0,61.634,61.8514,61.5961,61.7474,32512.0
2017-10-03 09:40:00,65.29,65.39,65.26,65.34,29713.0,61.7285,61.823,61.7001,61.7758,29713.0
2017-10-03 09:45:00,65.34,65.47,65.31,65.42,12509.0,61.7758,61.8987,61.7474,61.8514,12509.0
2017-10-03 09:50:00,65.39,65.39,65.2,65.26,20876.0,61.823,61.823,61.6434,61.7001,20876.0
2017-10-03 09:55:00,65.27,65.35,65.27,65.33,12100.0,61.7096,61.7852,61.7096,61.7663,12100.0
2017-10-03 10:00:00,65.34,65.4,65.25,65.4,13009.0,61.7758,61.8325,61.6907,61.8325,13009.0
2017-10-03 10:05:00,65.4,65.54,65.39,65.44,11309.0,61.8325,61.9649,61.823,61.8703,11309.0
2017-10-03 10:10:00,65.43,65.58,65.41,65.45,13344.0,61.8609,62.0027,61.842,61.8798,13344.0
2017-10-03 10:15:00,65.45,65.51,65.42,65.5,7700.0,61.8798,61.9365,61.8514,61.927,7700.0
2017-10-03 10:20:00,65.48,65.57,65.45,65.56,17715.0,61.9081,61.9932,61.8798,61.9838,17715.0
2017-10-03 10:25:00,65.56,65.58,65.52,65.56,18084.0,61.9838,62.0027,61.946,61.9838,18084.0
2017-10-03 10:30:00,65.57,65.72,65.57,65.72,11027.0,61.9932,62.135,61.9932,62.135,11027.0
2017-10-03 10:35:00,65.72,65.78,65.68,65.77,29751.0,62.135,62.1918,62.0972,62.1823,29751.0
2017-10-03 10:40:00,65.77,65.78,65.63,65.66,30082.0,62.1823,62.1918,62.05,62.0783,30082.0
2017-10-03 10:45:00,65.65,65.71,65.64,65.67,12125.0,62.0689,62.1256,62.0594,62.0878,12125.0
2017-10-03 10:50:00,65.69,65.73,65.3,65.3,44879.0,62.1067,62.1445,61.738,61.738,44879.0
2017-10-03 10:55:00,65.26,65.35,65.24,65.27,13796.0,61.7001,61.7852,61.6812,61.7096,13796.0
2017-10-03 11:00:00,65.28,65.37,65.23,65.23,7180.0,61.719,61.8041,61.6718,61.6718,7180.0
2017-10-03 11:05:00,65.22,65.23,65.12,65.12,8580.0,61.6623,61.6718,61.5678,61.5678,8580.0
2017-10-03 11:10:00,65.13,65.17,65.12,65.13,4788.0,61.5772,61.615,61.5678,61.5772,4788.0
2017-10-03 11:15:00,65.12,65.2,65.12,65.17,5632.0,61.5678,61.6434,61.5678,61.615,5632.0
2017-10-03 11:20:00,65.16,65.27,65.13,65.24,7071.0,61.6056,61.7096,61.5772,61.6812,7071.0
2017-10-03 11:25:00,65.26,65.29,65.22,65.28,4800.0,61.7001,61.7285,61.6623,61.719,4800.0
2017-10-03 11:30:00,65.27,65.34,65.27,65.32,2900.0,61.7096,61.7758,61.7096,61.7569,2900.0
2017-10-03 11:35:00,65.32,65.32,65.19,65.2,6927.0,61.7569,61.7569,61.634,61.6434,6927.0
2017-10-03 11:40:00,65.2,65.33,65.19,65.31,4034.0,61.6434,61.7663,61.634,61.7474,4034.0
2017-10-03 11:45:00,65.29,65.31,65.21,65.25,5951.0,61.7285,61.7474,61.6529,61.6907,5951.0
2017-10-03 11:50:00,65.26,65.28,65.25,65.28,3000.0,61.7001,61.719,61.6907,61.719,3000.0
2017-10-03 11:55:00,65.25,65.28,65.24,65.26,5000.0,61.6907,61.719,61.6812,61.7001,5000.0
2017-10-03 12:00:00,65.27,65.27,65.22,65.23,2681.0,61.7096,61.7096,61.6623,61.6718,2681.0
2017-10-03 12:05:00,65.25,65.27,65.24,65.26,2500.0,61.6907,61.7096,61.6812,61.7001,2500.0
2017-10-03 12:10:00,65.24,65.3,65.24,65.28,3100.0,61.6812,61.738,61.6812,61.719,3100.0
2017-10-03 12:15:00,65.3,65.3,65.24,65.26,6704.0,61.738,61.738,61.6812,61.7001,6704.0
2017-10-03 12:20:00,65.25,65.27,65.24,65.27,6540.0,61.6907,61.7096,61.6812,61.7096,6540.0
2017-10-03 12:25:00,65.27,65.29,65.26,65.27,4855.0,61.7096,61.7285,61.7001,61.7096,4855.0
2017-10-03 12:30:00,65.26,65.27,65.23,65.27,4738.0,61.7001,61.7096,61.6718,61.7096,4738.0
2017-10-03 12:35:00,65.27,65.31,65.27,65.3,5850.0,61.7096,61.7474,61.7096,61.738,5850.0
2017-10-03 12:40:00,65.3,65.32,65.28,65.31,3500.0,61.738,61.7569,61.719,61.7474,3500.0
2017-10-03 12:45:00,65.31,65.34,65.29,65.29,5157.0,61.7474,61.7758,61.7285,61.7285,5157.0
2017-10-03 12:50:00,65.32,65.32,65.28,65.31,1900.0,61.7569,61.7569,61.719,61.7474,1900.0
2017-10-03 12:55:00,65.29,65.33,65.29,65.31,4312.0,61.7285,61.7663,61.7285,61.7474,4312.0
2017-10-03 13:00:00,65.32,65.41,65.32,65.39,5254.0,61.7569,61.842,61.7569,61.823,5254.0
2017-10-03 13:05:00,65.39,65.4,65.33,65.33,2100.0,61.823,61.8325,61.7663,61.7663,2100.0
2017-10-03 13:10:00,65.33,65.33,65.29,65.3,3924.0,61.7663,61.7663,61.7285,61.738,3924.0
2017-10-03 13:15:00,65.3,65.32,65.29,65.3,4406.0,61.738,61.7569,61.7285,61.738,4406.0
2017-10-03 13:20:00,65.3,65.3,65.28,65.29,3600.0,61.738,61.738,61.719,61.7285,3600.0
2017-10-03 13:25:00,65.29,65.3,65.26,65.26,6769.0,61.7285,61.738,61.7001,61.7001,6769.0
2017-10-03 13:30:00,65.27,65.29,65.25,65.27,11762.0,61.7096,61.7285,61.6907,61.7096,11762.0
2017-10-03 13:35:00,65.25,65.28,65.25,65.28,6615.0,61.6907,61.719,61.6907,61.719,6615.0
2017-10-03 13:40:00,65.27,65.3,65.27,65.28,4381.0,61.7096,61.738,61.7096,61.719,4381.0
2017-10-03 13:45:00,65.29,65.32,65.27,65.32,8545.0,61.7285,61.7569,61.7096,61.7569,8545.0
2017-10-03 13:50:00,65.32,65.32,65.24,65.27,7220.0,61.7569,61.7569,61.6812,61.7096,7220.0
2017-10-03 13:55:00,65.27,65.28,65.24,65.25,3820.0,61.7096,61.719,61.6812,61.6907,3820.0
2017-10-03 14:00:00,65.25,65.26,65.17,65.23,11541.0,61.6907,61.7001,61.615,61.6718,11541.0
2017-10-03 14:05:00,65.23,65.24,65.22,65.23,6497.0,61.6718,61.6812,61.6623,61.6718,6497.0
2017-10-03 14:10:00,65.23,65.26,65.22,65.26,4088.0,61.6718,61.7001,61.6623,61.7001,4088.0
2017-10-03 14:15:00,65.25,65.29,65.23,65.29,13317.0,61.6907,61.7285,61.6718,61.7285,13317.0
2017-10-03 14:20:00,65.29,65.32,65.27,65.27,10630.0,61.7285,61.7569,61.7096,61.7096,10630.0
2017-10-03 14:25:00,65.27,65.33,65.26,65.32,8633.0,61.7096,61.7663,61.7001,61.7569,8633.0
2017-10-03 14:30:00,65.33,65.34,65.31,65.31,5803.0,61.7663,61.7758,61.7474,61.7474,5803.0
2017-10-03 14:35:00,65.31,65.32,65.29,65.31,8063.0,61.7474,61.7569,61.7285,61.7474,8063.0
2017-10-03 14:40:00,65.31,65.31,65.29,65.31,5492.0,61.7474,61.7474,61.7285,61.7474,5492.0
2017-10-03 14:45:00,65.31,65.32,65.28,65.3,6985.0,61.7474,61.7569,61.719,61.738,6985.0
2017-10-03 14:50:00,65.3,65.31,65.25,65.3,17823.0,61.738,61.7474,61.6907,61.738,17823.0
2017-10-03 14:55:00,65.31,65.36,65.31,65.36,5300.0,61.7474,61.7947,61.7474,61.7947,5300.0
2017-10-03 15:00:00,65.36,65.37,65.35,65.36,10072.0,61.7947,61.8041,61.7852,61.7947,10072.0
2017-10-03 15:05:00,65.36,65.36,65.3,65.32,11867.0,61.7947,61.7947,61.738,61.7569,11867.0
2017-10-03 15:10:00,65.32,65.35,65.31,65.32,7460.0,61.7569,61.7852,61.7474,61.7569,7460.0
2017-10-03 15:15:00,65.31,65.32,65.25,65.26,10390.0,61.7474,61.7569,61.6907,61.7001,10390.0
2017-10-03 15:20:00,65.26,65.29,65.26,65.28,10450.0,61.7001,61.7285,61.7001,61.719,10450.0
2017-10-03 15:25:00,65.28,65.31,65.28,65.29,11759.0,61.719,61.7474,61.719,61.7285,11759.0
2017-10-03 15:30:00,65.3,65.3,65.2,65.23,23681.0,61.738,61.738,61.6434,61.6718,23681.0
2017-10-03 15:35:00,65.23,65.28,65.23,65.27,17568.0,61.6718,61.719,61.6718,61.7096,17568.0
2017-10-03 15:40:00,65.28,65.28,65.15,65.19,43750.0,61.719,61.719,61.5961,61.634,43750.0
2017-10-03 15:45:00,65.19,65.19,65.11,65.17,32565.0,61.634,61.634,61.5583,61.615,32565.0
2017-10-03 15:50:00,65.17,65.17,65.14,65.16,46493.0,61.615,61.615,61.5867,61.6056,46493.0
2017-10-03 15:55:00,65.15,65.17,65.08,65.16,130208.0,61.5961,61.615,61.53,61.6056,130208.0
2017-10-04 09:30:00,65.15,65.27,65.15,65.27,9461.0,61.5961,61.7096,61.5961,61.7096,9461.0
2017-10-04 09:35:00,65.47,65.47,65.21,65.4,6569.0,61.8987,61.8987,61.6529,61.8325,6569.0
2017-10-04 09:40:00,65.39,65.45,65.22,65.22,4721.0,61.823,61.8798,61.6623,61.6623,4721.0
2017-10-04 09:45:00,65.26,65.33,65.19,65.23,5812.0,61.7001,61.7663,61.634,61.6718,5812.0
2017-10-04 09:50:00,65.26,65.35,65.23,65.31,5852.0,61.7001,61.7852,61.6718,61.7474,5852.0
2017-10-04 09:55:00,65.35,65.44,65.31,65.44,3749.0,61.7852,61.8703,61.7474,61.8703,3749.0
2017-10-04 10:00:00,65.43,65.5,65.39,65.49,3201.0,61.8609,61.927,61.823,61.9176,3201.0
2017-10-04 10:05:00,65.47,65.54,65.43,65.54,3200.0,61.8987,61.9649,61.8609,61.9649,3200.0
2017-10-04 10:10:00,65.53,65.56,65.46,65.49,2917.0,61.9554,61.9838,61.8892,61.9176,2917.0
2017-10-04 10:15:00,65.49,65.51,65.37,65.37,3542.0,61.9176,61.9365,61.8041,61.8041,3542.0
2017-10-04 10:20:00,65.39,65.4,65.35,65.4,2900.0,61.823,61.8325,61.7852,61.8325,2900.0
2017-10-04 10:25:00,65.4,65.44,65.31,65.43,4165.0,61.8325,61.8703,61.7474,61.8609,4165.0
2017-10-04 10:30:00,65.43,65.46,65.4,65.42,3308.0,61.8609,61.8892,61.8325,61.8514,3308.0
2017-10-04 10:35:00,65.42,65.46,65.39,65.46,2300.0,61.8514,61.8892,61.823,61.8892,2300.0
2017-10-04 10:40:00,65.44,65.5,65.42,65.5,8310.0,61.8703,61.927,61.8514,61.927,8310.0
2017-10-04 10:45:00,65.5,65.56,65.49,65.52,3908.0,61.927,61.9838,61.9176,61.946,3908.0
2017-10-04 10:50:00,65.53,65.57,65.51,65.54,11393.0,61.9554,61.9932,61.9365,61.9649,11393.0
2017-10-04 10:55:00,65.51,65.55,65.49,65.53,12941.0,61.9365,61.9743,61.9176,61.9554,12941.0
2017-10-04 11:00:00,65.53,65.56,65.51,65.55,11031.0,61.9554,61.9838,61.9365,61.9743,11031.0
2017-10-04 11:05:00,65.56,65.56,65.53,65.54,2400.0,61.9838,61.9838,61.9554,61.9649,2400.0
2017-10-04 11:10:00,65.53,65.65,65.53,65.64,36161.0,61.9554,62.0689,61.9554,62.0594,36161.0
2017-10-04 11:15:00,65.62,65.62,65.59,65.59,3100.0,62.0405,62.0405,62.0121,62.0121,3100.0
2017-10-04 11:20:00,65.6,65.66,65.57,65.65,2200.0,62.0216,62.0783,61.9932,62.0689,2200.0
2017-10-04 11:25:00,65.66,65.7,65.64,65.69,4700.0,62.0783,62.1161,62.0594,62.1067,4700.0
2017-10-04 11:30:00,65.7,65.7,65.65,65.66,2403.0,62.1161,62.1161,62.0689,62.0783,2403.0
2017-10-04 11:35:00,65.67,65.69,65.64,65.65,3598.0,62.0878,62.1067,62.0594,62.0689,3598.0
2017-10-04 11:40:00,65.66,65.67,65.63,65.65,5743.0,62.0783,62.0878,62.05,62.0689,5743.0
2017-10-04 11:45:00,65.66,65.66,65.62,65.64,3681.0,62.0783,62.0783,62.0405,62.0594,3681.0
2017-10-04 11:50:00,65.64,65.7,65.64,65.64,2850.0,62.0594,62.1161,62.0594,62.0594,2850.0
2017-10-04 11:55:00,65.66,65.68,65.63,65.67,3122.0,62.0783,62.0972,62.05,62.0878,3122.0
2017-10-04 12:00:00,65.68,65.71,65.66,65.71,5743.0,62.0972,62.1256,62.0783,62.1256,5743.0
2017-10-04 12:05:00,65.7,65.75,65.7,65.75,1735.0,62.1161,62.1634,62.1161,62.1634,1735.0
2017-10-04 12:10:00,65.73,65.73,65.7,65.7,3369.0,62.1445,62.1445,62.1161,62.1161,3369.0
2017-10-04 12:15:00,65.69,65.77,65.69,65.72,3458.0,62.1067,62.1823,62.1067,62.135,3458.0
2017-10-04 12:20:00,65.72,65.73,65.69,65.73,1300.0,62.135,62.1445,62.1067,62.1445,1300.0
2017-10-04 12:25:00,65.73,65.73,65.69,65.71,2600.0,62.1445,62.1445,62.1067,62.1256,2600.0
2017-10-04 12:30:00,65.7,65.72,65.68,65.7,3310.0,62.1161,62.135,62.0972,62.1161,3310.0
2017-10-04 12:35:00,65.69,65.7,65.68,65.68,2320.0,62.1067,62.1161,62.0972,62.0972,2320.0
2017-10-04 12:40:00,65.68,65.69,65.67,65.68,2600.0,62.0972,62.1067,62.0878,62.0972,2600.0
2017-10-04 12:45:00,65.68,65.72,65.68,65.72,3093.0,62.0972,62.135,62.0972,62.135,3093.0
2017-10-04 12:50:00,65.73,65.73,65.71,65.73,3700.0,62.1445,62.1445,62.1256,62.1445,3700.0
2017-10-04 12:55:00,65.73,65.74,65.69,65.69,5818.0,62.1445,62.154,62.1067,62.1067,5818.0
2017-10-04 13:00:00,65.7,65.73,65.68,65.73,6570.0,62.1161,62.1445,62.0972,62.1445,6570.0
2017-10-04 13:05:00,65.73,65.74,65.71,65.74,5107.0,62.1445,62.154,62.1256,62.154,5107.0
2017-10-04 13:10:00,65.73,65.74,65.66,65.66,6850.0,62.1445,62.154,62.0783,62.0783,6850.0
2017-10-04 13:15:00,65.66,65.66,65.61,65.62,3527.0,62.0783,62.0783,62.031,62.0405,3527.0
2017-10-04 13:20:00,65.63,65.66,65.62,65.65,3600.0,62.05,62.0783,62.0405,62.0689,3600.0
2017-10-04 13:25:00,65.65,65.71,65.64,65.68,4502.0,62.0689,62.1256,62.0594,62.0972,4502.0
2017-10-04 13:30:00,65.68,65.68,65.65,65.68,4955.0,62.0972,62.0972,62.0689,62.0972,4955.0
2017-10-04 13:35:00,65.69,65.69,65.61,65.64,4395.0,62.1067,62.1067,62.031,62.0594,4395.0
2017-10-04 13:40:00,65.64,65.67,65.64,65.66,2800.0,62.0594,62.0878,62.0594,62.0783,2800.0
2017-10-04 13:45:00,65.68,65.69,65.65,65.67,2083.0,62.0972,62.1067,62.0689,62.0878,2083.0
2017-10-04 13:50:00,65.68,65.74,65.68,65.73,2951.0,62.0972,62.154,62.0972,62.1445,2951.0
2017-10-04 13:55:00,65.74,65.75,65.71,65.75,2960.0,62.154,62.1634,62.1256,62.1634,2960.0
2017-10-04 14:00:00,65.75,65.75,65.73,65.74,10118.0,62.1634,62.1634,62.1445,62.154,10118.0
2017-10-04 14:05:00,65.75,65.78,65.73,65.77,6302.0,62.1634,62.1918,62.1445,62.1823,6302.0
2017-10-04 14:10:00,65.77,65.77,65.71,65.71,6505.0,62.1823,62.1823,62.1256,62.1256,6505.0
2017-10-04 14:15:00,65.71,65.73,65.7,65.72,3837.0,62.1256,62.1445,62.1161,62.135,3837.0
2017-10-04 14:20:00,65.71,65.73,65.71,65.72,4262.0,62.1256,62.1445,62.1256,62.135,4262.0
2017-10-04 14:25:00,65.71,65.72,65.68,65.71,6393.0,62.1256,62.135,62.0972,62.1256,6393.0
2017-10-04 14:30:00,65.71,65.72,65.7,65.71,4142.0,62.1256,62.135,62.1161,62.1256,4142.0
2017-10-04 14:35:00,65.71,65.72,65.67,65.67,9947.0,62.1256,62.135,62.0878,62.0878,9947.0
2017-10-04 14:40:00,65.67,65.68,65.65,65.68,2801.0,62.0878,62.0972,62.0689,62.0972,2801.0
2017-10-04 14:45:00,65.67,65.68,65.65,65.68,5428.0,62.0878,62.0972,62.0689,62.0972,5428.0
2017-10-04 14:50:00,65.68,65.75,65.68,65.75,9971.0,62.0972,62.1634,62.0972,62.1634,9971.0
2017-10-04 14:55:00,65.77,65.77,65.75,65.76,4366.0,62.1823,62.1823,62.1634,62.1729,4366.0
2017-10-04 15:00:00,65.76,65.76,65.74,65.75,6199.0,62.1729,62.1729,62.154,62.1634,6199.0
2017-10-04 15:05:00,65.76,65.77,65.74,65.77,8353.0,62.1729,62.1823,62.154,62.1823,8353.0
2017-10-04 15:10:00,65.77,65.81,65.77,65.81,10389.0,62.1823,62.2201,62.1823,62.2201,10389.0
2017-10-04 15:15:00,65.81,65.86,65.81,65.85,11331.0,62.2201,62.2674,62.2201,62.258,11331.0
2017-10-04 15:20:00,65.86,65.86,65.81,65.84,9763.0,62.2674,62.2674,62.2201,62.2485,9763.0
2017-10-04 15:25:00,65.84,65.87,65.8,65.8,11150.0,62.2485,62.2769,62.2107,62.2107,11150.0
2017-10-04 15:30:00,65.8,65.82,65.75,65.82,12757.0,62.2107,62.2296,62.1634,62.2296,12757.0
2017-10-04 15:35:00,65.82,65.84,65.82,65.83,9798.0,62.2296,62.2485,62.2296,62.239,9798.0
2017-10-04 15:40:00,65.83,65.86,65.79,65.84,23588.0,62.239,62.2674,62.2012,62.2485,23588.0
2017-10-04 15:45:00,65.84,65.85,65.78,65.79,20835.0,62.2485,62.258,62.1918,62.2012,20835.0
2017-10-04 15:50:00,65.8,65.81,65.75,65.79,24653.0,62.2107,62.2201,62.1634,62.2012,24653.0
2017-10-04 15:55:00,65.79,65.82,65.78,65.82,57971.0,62.2012,62.2296,62.1918,62.2296,57971.0
2017-10-05 09:30:00,65.85,65.99,65.8,65.84,20011.0,62.258,62.3903,62.2107,62.2485,20011.0
2017-10-05 09:35:00,65.87,65.94,65.78,65.78,5234.0,62.2769,62.343,62.1918,62.1918,5234.0
2017-10-05 09:40:00,65.78,65.83,65.69,65.69,7589.0,62.1918,62.239,62.1067,62.1067,7589.0
2017-10-05 09:45:00,65.67,65.77,65.66,65.74,7049.0,62.0878,62.1823,62.0783,62.154,7049.0
2017-10-05 09:50:00,65.77,65.82,65.71,65.75,7943.0,62.1823,62.2296,62.1256,62.1634,7943.0
2017-10-05 09:55:00,65.73,65.73,65.63,65.63,4200.0,62.1445,62.1445,62.05,62.05,4200.0
2017-10-05 10:00:00,65.67,65.8,65.67,65.8,5187.0,62.0878,62.2107,62.0878,62.2107,5187.0
2017-10-05 10:05:00,65.77,65.77,65.6,65.68,14472.0,62.1823,62.1823,62.0216,62.0972,14472.0
2017-10-05 10:10:00,65.65,65.68,65.58,65.59,6562.0,62.0689,62.0972,62.0027,62.0121,6562.0
2017-10-05 10:15:00,65.59,65.66,65.54,65.65,8753.0,62.0121,62.0783,61.9649,62.0689,8753.0
2017-10-05 10:20:00,65.67,65.68,65.6,65.62,1911.0,62.0878,62.0972,62.0216,62.0405,1911.0
2017-10-05 10:25:00,65.61,65.73,65.6,65.69,7101.0,62.031,62.1445,62.0216,62.1067,7101.0
2017-10-05 10:30:00,65.69,65.74,65.69,65.74,3600.0,62.1067,62.154,62.1067,62.154,3600.0
2017-10-05 10:35:00,65.74,65.77,65.66,65.73,7519.0,62.154,62.1823,62.0783,62.1445,7519.0
2017-10-05 10:40:00,65.71,65.76,65.7,65.76,5800.0,62.1256,62.1729,62.1161,62.1729,5800.0
2017-10-05 10:45:00,65.77,65.78,65.67,65.72,7855.0,62.1823,62.1918,62.0878,62.135,7855.0
2017-10-05 10:50:00,65.7,65.75,65.69,65.75,4217.0,62.1161,62.1634,62.1067,62.1634,4217.0
2017-10-05 10:55:00,65.73,65.74,65.68,65.69,7621.0,62.1445,62.154,62.0972,62.1067,7621.0
2017-10-05 11:00:00,65.7,65.74,65.65,65.65,6111.0,62.1161,62.154,62.0689,62.0689,6111.0
2017-10-05 11:05:00,65.62,65.68,65.6,65.68,6479.0,62.0405,62.0972,62.0216,62.0972,6479.0
2017-10-05 11:10:00,65.66,65.66,65.61,65.65,3659.0,62.0783,62.0783,62.031,62.0689,3659.0
2017-10-05 11:15:00,65.65,65.69,65.63,65.68,6470.0,62.0689,62.1067,62.05,62.0972,6470.0
2017-10-05 11:20:00,65.68,65.71,65.66,65.69,4800.0,62.0972,62.1256,62.0783,62.1067,4800.0
2017-10-05 11:25:00,65.7,65.72,65.67,65.71,4410.0,62.1161,62.135,62.0878,62.1256,4410.0
2017-10-05 11:30:00,65.72,65.76,65.72,65.74,3900.0,62.135,62.1729,62.135,62.154,3900.0
2017-10-05 11:35:00,65.75,65.75,65.67,65.68,2007.0,62.1634,62.1634,62.0878,62.0972,2007.0
2017-10-05 11:40:00,65.67,65.7,65.65,65.67,5545.0,62.0878,62.1161,62.0689,62.0878,5545.0
2017-10-05 11:45:00,65.67,65.69,65.65,65.68,4416.0,62.0878,62.1067,62.0689,62.0972,4416.0
2017-10-05 11:50:00,65.68,65.74,65.68,65.69,5414.0,62.0972,62.154,62.0972,62.1067,5414.0
2017-10-05 11:55:00,65.67,65.72,65.67,65.7,2603.0,62.0878,62.135,62.0878,62.1161,2603.0
2017-10-05 12:00:00,65.69,65.72,65.69,65.71,3400.0,62.1067,62.135,62.1067,62.1256,3400.0
2017-10-05 12:05:00,65.71,65.73,65.7,65.71,5680.0,62.1256,62.1445,62.1161,62.1256,5680.0
2017-10-05 12:10:00,65.71,65.75,65.71,65.75,2700.0,62.1256,62.1634,62.1256,62.1634,2700.0
2017-10-05 12:15:00,65.74,65.75,65.71,65.73,4400.0,62.154,62.1634,62.1256,62.1445,4400.0
2017-10-05 12:20:00,65.73,65.78,65.73,65.75,5099.0,62.1445,62.1918,62.1445,62.1634,5099.0
2017-10-05 12:25:00,65.74,65.77,65.72,65.75,3200.0,62.154,62.1823,62.135,62.1634,3200.0
2017-10-05 12:30:00,65.76,65.78,65.75,65.75,3567.0,62.1729,62.1918,62.1634,62.1634,3567.0
2017-10-05 12:35:00,65.74,65.75,65.72,65.75,2300.0,62.154,62.1634,62.135,62.1634,2300.0
2017-10-05 12:40:00,65.75,65.78,65.75,65.78,3223.0,62.1634,62.1918,62.1634,62.1918,3223.0
2017-10-05 12:45:00,65.78,65.79,65.76,65.76,4247.0,62.1918,62.2012,62.1729,62.1729,4247.0
2017-10-05 12:50:00,65.78,65.78,65.72,65.74,3517.0,62.1918,62.1918,62.135,62.154,3517.0
2017-10-05 12:55:00,65.75,65.75,65.72,65.73,6987.0,62.1634,62.1634,62.135,62.1445,6987.0
2017-10-05 13:00:00,65.72,65.73,65.7,65.71,7607.0,62.135,62.1445,62.1161,62.1256,7607.0
2017-10-05 13:05:00,65.73,65.75,65.72,65.74,1700.0,62.1445,62.1634,62.135,62.154,1700.0
2017-10-05 13:10:00,65.73,65.74,65.69,65.7,5717.0,62.1445,62.154,62.1067,62.1161,5717.0
2017-10-05 13:15:00,65.71,65.73,65.7,65.73,8760.0,62.1256,62.1445,62.1161,62.1445,8760.0
2017-10-05 13:20:00,65.73,65.8,65.73,65.8,8192.0,62.1445,62.2107,62.1445,62.2107,8192.0
2017-10-05 13:25:00,65.8,65.81,65.75,65.76,4794.0,62.2107,62.2201,62.1634,62.1729,4794.0
2017-10-05 13:30:00,65.77,65.78,65.73,65.74,8100.0,62.1823,62.1918,62.1445,62.154,8100.0
2017-10-05 13:35:00,65.74,65.75,65.73,65.74,4700.0,62.154,62.1634,62.1445,62.154,4700.0
2017-10-05 13:40:00,65.74,65.76,65.7,65.71,6850.0,62.154,62.1729,62.1161,62.1256,6850.0
2017-10-05 13:45:00,65.71,65.72,65.69,65.69,3466.0,62.1256,62.135,62.1067,62.1067,3466.0
2017-10-05 13:50:00,65.7,65.7,65.67,65.67,6401.0,62.1161,62.1161,62.0878,62.0878,6401.0
2017-10-05 13:55:00,65.67,65.68,65.63,65.63,8463.0,62.0878,62.0972,62.05,62.05,8463.0
2017-10-05 14:00:00,65.63,65.66,65.63,65.64,7653.0,62.05,62.0783,62.05,62.0594,7653.0
2017-10-05 14:05:00,65.64,65.69,65.64,65.65,7778.0,62.0594,62.1067,62.0594,62.0689,7778.0
2017-10-05 14:10:00,65.66,65.66,65.58,65.59,17511.0,62.0783,62.0783,62.0027,62.0121,17511.0
2017-10-05 14:15:00,65.59,65.59,65.55,65.55,17435.0,62.0121,62.0121,61.9743,61.9743,17435.0
2017-10-05 14:20:00,65.56,65.56,65.54,65.55,7579.0,61.9838,61.9838,61.9649,61.9743,7579.0
2017-10-05 14:25:00,65.55,65.59,65.54,65.57,10638.0,61.9743,62.0121,61.9649,61.9932,10638.0
2017-10-05 14:30:00,65.57,65.62,65.57,65.62,9069.0,61.9932,62.0405,61.9932,62.0405,9069.0
2017-10-05 14:35:00,65.63,65.64,65.58,65.59,8200.0,62.05,62.0594,62.0027,62.0121,8200.0
2017-10-05 14:40:00,65.59,65.62,65.59,65.59,9386.0,62.0121,62.0405,62.0121,62.0121,9386.0
2017-10-05 14:45:00,65.59,65.63,65.58,65.58,12610.0,62.0121,62.05,62.0027,62.0027,12610.0
2017-10-05 14:50:00,65.58,65.63,65.57,65.58,14351.0,62.0027,62.05,61.9932,62.0027,14351.0
2017-10-05 14:55:00,65.58,65.6,65.55,65.55,10725.0,62.0027,62.0216,61.9743,61.9743,10725.0
2017-10-05 15:00:00,65.55,65.6,65.54,65.6,10519.0,61.9743,62.0216,61.9649,62.0216,10519.0
2017-10-05 15:05:00,65.6,65.63,65.59,65.62,10408.0,62.0216,62.05,62.0121,62.0405,10408.0
2017-10-05 15:10:00,65.61,65.62,65.57,65.57,14060.0,62.031,62.0405,61.9932,61.9932,14060.0
2017-10-05 15:15:00,65.57,65.58,65.56,65.58,17946.0,61.9932,62.0027,61.9838,62.0027,17946.0
2017-10-05 15:20:00,65.58,65.61,65.58,65.61,10642.0,62.0027,62.031,62.0027,62.031,10642.0
2017-10-05 15:25:00,65.61,65.61,65.57,65.57,20237.0,62.031,62.031,61.9932,61.9932,20237.0
2017-10-05 15:30:00,65.57,65.59,65.55,65.55,15303.0,61.9932,62.0121,61.9743,61.9743,15303.0
2017-10-05 15:35:00,65.56,65.56,65.52,65.55,25872.0,61.9838,61.9838,61.946,61.9743,25872.0
2017-10-05 15:40:00,65.55,65.56,65.54,65.54,20291.0,61.9743,61.9838,61.9649,61.9649,20291.0
2017-10-05 15:45:00,65.54,65.61,65.54,65.61,42691.0,61.9649,62.031,61.9649,62.031,42691.0
2017-10-05 15:50:00,65.61,65.64,65.6,65.63,39918.0,62.031,62.0594,62.0216,62.05,39918.0
2017-10-05 15:55:00,65.63,65.74,65.63,65.71,219395.0,62.05,62.154,62.05,62.1256,219395.0
2017-10-06 09:30:00,65.68,65.82,65.66,65.79,16460.0,62.0972,62.2296,62.0783,62.2012,16460.0
2017-10-06 09:35:00,65.79,65.87,65.73,65.84,10880.0,62.2012,62.2769,62.1445,62.2485,10880.0
2017-10-06 09:40:00,65.83,66.02,65.81,66.0,12413.0,62.239,62.4187,62.2201,62.3998,12413.0
2017-10-06 09:45:00,66.03,66.1,66.0,66.02,9582.0,62.4281,62.4943,62.3998,62.4187,9582.0
2017-10-06 09:50:00,66.01,66.17,66.0,66.17,6200.0,62.4092,62.5605,62.3998,62.5605,6200.0
2017-10-06 09:55:00,66.15,66.16,66.03,66.08,9963.0,62.5416,62.551,62.4281,62.4754,9963.0
2017-10-06 10:00:00,66.08,66.1,66.01,66.07,9584.0,62.4754,62.4943,62.4092,62.4659,9584.0
2017-10-06 10:05:00,66.06,66.07,65.97,65.99,6503.0,62.4565,62.4659,62.3714,62.3903,6503.0
2017-10-06 10:10:00,65.98,66.15,65.97,66.1,10130.0,62.3809,62.5416,62.3714,62.4943,10130.0
2017-10-06 10:15:00,66.07,66.21,66.07,66.21,8361.0,62.4659,62.5983,62.4659,62.5983,8361.0
2017-10-06 10:20:00,66.2,66.26,66.19,66.23,7731.0,62.5889,62.6456,62.5794,62.6172,7731.0
2017-10-06 10:25:00,66.22,66.24,66.19,66.23,5817.0,62.6078,62.6267,62.5794,62.6172,5817.0
2017-10-06 10:30:00,66.24,66.32,66.24,66.24,8088.0,62.6267,62.7023,62.6267,62.6267,8088.0
2017-10-06 10:35:00,66.24,66.27,66.15,66.16,11670.0,62.6267,62.655,62.5416,62.551,11670.0
2017-10-06 10:40:00,66.16,66.2,66.15,66.2,4853.0,62.551,62.5889,62.5416,62.5889,4853.0
2017-10-06 10:45:00,66.2,66.34,66.2,66.29,13022.0,62.5889,62.7212,62.5889,62.6739,13022.0
2017-10-06 10:50:00,66.28,66.3,66.19,66.19,9038.0,62.6645,62.6834,62.5794,62.5794,9038.0
2017-10-06 10:55:00,66.19,66.28,66.14,66.28,11461.0,62.5794,62.6645,62.5321,62.6645,11461.0
2017-10-06 11:00:00,66.27,66.38,66.26,66.36,8029.0,62.655,62.759,62.6456,62.7401,8029.0
2017-10-06 11:05:00,66.36,66.37,66.27,66.27,4431.0,62.7401,62.7496,62.655,62.655,4431.0
2017-10-06 11:10:00,66.26,66.28,66.25,66.27,2348.0,62.6456,62.6645,62.6361,62.655,2348.0
2017-10-06 11:15:00,66.25,66.25,66.19,66.21,3800.0,62.6361,62.6361,62.5794,62.5983,3800.0
2017-10-06 11:20:00,66.19,66.24,66.19,66.24,3373.0,62.5794,62.6267,62.5794,62.6267,3373.0
2017-10-06 11:25:00,66.22,66.23,66.18,66.23,3899.0,62.6078,62.6172,62.5699,62.6172,3899.0
2017-10-06 11:30:00,66.21,66.24,66.18,66.24,2542.0,62.5983,62.6267,62.5699,62.6267,2542.0
2017-10-06 11:35:00,66.24,66.24,66.19,66.2,4190.0,62.6267,62.6267,62.5794,62.5889,4190.0
2017-10-06 11:40:00,66.18,66.19,66.11,66.11,4580.0,62.5699,62.5794,62.5038,62.5038,4580.0
2017-10-06 11:45:00,66.12,66.19,66.12,66.16,6706.0,62.5132,62.5794,62.5132,62.551,6706.0
2017-10-06 11:50:00,66.14,66.22,66.14,66.16,3200.0,62.5321,62.6078,62.5321,62.551,3200.0
2017-10-06 11:55:00,66.17,66.17,66.1,66.16,3998.0,62.5605,62.5605,62.4943,62.551,3998.0
2017-10-06 12:00:00,66.15,66.15,66.06,66.07,9575.0,62.5416,62.5416,62.4565,62.4659,9575.0
2017-10-06 12:05:00,66.07,66.11,66.07,66.08,2145.0,62.4659,62.5038,62.4659,62.4754,2145.0
2017-10-06 12:10:00,66.07,66.08,66.02,66.05,6001.0,62.4659,62.4754,62.4187,62.447,6001.0
2017-10-06 12:15:00,66.05,66.07,66.03,66.06,5765.0,62.447,62.4659,62.4281,62.4565,5765.0
2017-10-06 12:20:00,66.07,66.07,65.99,65.99,5339.0,62.4659,62.4659,62.3903,62.3903,5339.0
2017-10-06 12:25:00,66.0,66.04,65.99,66.01,4353.0,62.3998,62.4376,62.3903,62.4092,4353.0
2017-10-06 12:30:00,66.03,66.07,66.02,66.05,5200.0,62.4281,62.4659,62.4187,62.447,5200.0
2017-10-06 12:35:00,66.06,66.07,66.06,66.06,2035.0,62.4565,62.4659,62.4565,62.4565,2035.0
2017-10-06 12:40:00,66.05,66.1,66.05,66.09,7335.0,62.447,62.4943,62.447,62.4849,7335.0
2017-10-06 12:45:00,66.1,66.1,66.09,66.09,5032.0,62.4943,62.4943,62.4849,62.4849,5032.0
2017-10-06 12:50:00,66.09,66.09,66.04,66.04,2277.0,62.4849,62.4849,62.4376,62.4376,2277.0
2017-10-06 12:55:00,66.05,66.06,66.04,66.05,1905.0,62.447,62.4565,62.4376,62.447,1905.0
2017-10-06 13:00:00,66.05,66.06,66.03,66.04,6600.0,62.447,62.4565,62.4281,62.4376,6600.0
2017-10-06 13:05:00,66.04,66.06,66.02,66.05,6019.0,62.4376,62.4565,62.4187,62.447,6019.0
2017-10-06 13:10:00,66.04,66.11,66.04,66.11,3291.0,62.4376,62.5038,62.4376,62.5038,3291.0
2017-10-06 13:15:00,66.11,66.14,66.08,66.12,5980.0,62.5038,62.5321,62.4754,62.5132,5980.0
2017-10-06 13:20:00,66.12,66.12,66.06,66.07,3904.0,62.5132,62.5132,62.4565,62.4659,3904.0
2017-10-06 13:25:00,66.08,66.12,66.08,66.09,5000.0,62.4754,62.5132,62.4754,62.4849,5000.0
2017-10-06 13:30:00,66.09,66.13,66.08,66.12,3800.0,62.4849,62.5227,62.4754,62.5132,3800.0
2017-10-06 13:35:00,66.12,66.14,66.11,66.13,3831.0,62.5132,62.5321,62.5038,62.5227,3831.0
2017-10-06 13:40:00,66.13,66.16,66.13,66.14,4447.0,62.5227,62.551,62.5227,62.5321,4447.0
2017-10-06 13:45:00,66.13,66.14,66.12,66.14,2813.0,62.5227,62.5321,62.5132,62.5321,2813.0
2017-10-06 13:50:00,66.14,66.18,66.13,66.18,2873.0,62.5321,62.5699,62.5227,62.5699,2873.0
2017-10-06 13:55:00,66.17,66.17,66.05,66.12,6056.0,62.5605,62.5605,62.447,62.5132,6056.0
2017-10-06 14:00:00,66.1,66.11,66.07,66.09,4749.0,62.4943,62.5038,62.4659,62.4849,4749.0
2017-10-06 14:05:00,66.09,66.15,66.09,66.13,7572.0,62.4849,62.5416,62.4849,62.5227,7572.0
2017-10-06 14:10:00,66.15,66.16,66.14,66.16,5592.0,62.5416,62.551,62.5321,62.551,5592.0
2017-10-06 14:15:00,66.17,66.21,66.16,66.2,10189.0,62.5605,62.5983,62.551,62.5889,10189.0
2017-10-06 14:20:00,66.19,66.21,66.18,66.18,6403.0,62.5794,62.5983,62.5699,62.5699,6403.0
2017-10-06 14:25:00,66.18,66.23,66.18,66.23,6848.0,62.5699,62.6172,62.5699,62.6172,6848.0
2017-10-06 14:30:00,66.22,66.23,66.21,66.23,8881.0,62.6078,62.6172,62.5983,62.6172,8881.0
2017-10-06 14:35:00,66.24,66.26,66.22,66.24,8864.0,62.6267,62.6456,62.6078,62.6267,8864.0
2017-10-06 14:40:00,66.23,66.27,66.23,66.27,8956.0,62.6172,62.655,62.6172,62.655,8956.0
2017-10-06 14:45:00,66.26,66.28,66.25,66.26,11981.0,62.6456,62.6645,62.6361,62.6456,11981.0
2017-10-06 14:50:00,66.27,66.29,66.26,66.28,10440.0,62.655,62.6739,62.6456,62.6645,10440.0
2017-10-06 14:55:00,66.28,66.3,66.26,66.3,7992.0,62.6645,62.6834,62.6456,62.6834,7992.0
2017-10-06 15:00:00,66.29,66.32,66.27,66.27,39719.0,62.6739,62.7023,62.655,62.655,39719.0
2017-10-06 15:05:00,66.27,66.28,66.24,66.25,13874.0,62.655,62.6645,62.6267,62.6361,13874.0
2017-10-06 15:10:00,66.24,66.26,66.23,66.26,30803.0,62.6267,62.6456,62.6172,62.6456,30803.0
2017-10-06 15:15:00,66.26,66.29,66.26,66.28,20450.0,62.6456,62.6739,62.6456,62.6645,20450.0
2017-10-06 15:20:00,66.28,66.33,66.27,66.29,22008.0,62.6645,62.7118,62.655,62.6739,22008.0
2017-10-06 15:25:00,66.29,66.29,66.25,66.28,12115.0,62.6739,62.6739,62.6361,62.6645,12115.0
2017-10-06 15:30:00,66.28,66.34,66.27,66.29,24003.0,62.6645,62.7212,62.655,62.6739,24003.0
2017-10-06 15:35:00,66.29,66.32,66.26,66.3,23839.0,62.6739,62.7023,62.6456,62.6834,23839.0
2017-10-06 15:40:00,66.3,66.3,66.28,66.28,25652.0,62.6834,62.6834,62.6645,62.6645,25652.0
2017-10-06 15:45:00,66.28,66.3,66.24,66.25,34823.0,62.6645,62.6834,62.6267,62.6361,34823.0
2017-10-06 15:50:00,66.25,66.27,66.24,66.27,35441.0,62.6361,62.655,62.6267,62.655,35441.0
2017-10-06 15:55:00,66.27,66.33,66.26,66.3,97922.0,62.655,62.7118,62.6456,62.6834,97922.0
2017-10-09 09:30:00,66.49,66.76,66.44,66.64,26973.0,62.863,63.1183,62.8158,63.0049,26973.0
2017-10-09 09:35:00,66.6,66.64,66.45,66.49,10578.0,62.967,63.0049,62.8252,62.863,10578.0
2017-10-09 09:40:00,66.51,66.51,66.28,66.29,11166.0,62.8819,62.8819,62.6645,62.6739,11166.0
2017-10-09 09:45:00,66.29,66.29,66.11,66.25,8237.0,62.6739,62.6739,62.5038,62.6361,8237.0
2017-10-09 09:50:00,66.22,66.24,66.12,66.18,4184.0,62.6078,62.6267,62.5132,62.5699,4184.0
2017-10-09 09:55:00,66.14,66.32,66.13,66.29,22101.0,62.5321,62.7023,62.5227,62.6739,22101.0
2017-10-09 10:00:00,66.28,66.28,66.16,66.22,4540.0,62.6645,62.6645,62.551,62.6078,4540.0
2017-10-09 10:05:00,66.21,66.22,66.16,66.19,5524.0,62.5983,62.6078,62.551,62.5794,5524.0
2017-10-09 10:10:00,66.18,66.2,66.12,66.14,6000.0,62.5699,62.5889,62.5132,62.5321,6000.0
2017-10-09 10:15:00,66.14,66.21,66.02,66.2,7390.0,62.5321,62.5983,62.4187,62.5889,7390.0
2017-10-09 10:20:00,66.22,66.22,66.12,66.16,7521.0,62.6078,62.6078,62.5132,62.551,7521.0
2017-10-09 10:25:00,66.13,66.28,66.13,66.26,6266.0,62.5227,62.6645,62.5227,62.6456,6266.0
2017-10-09 10:30:00,66.28,66.37,66.23,66.3,7160.0,62.6645,62.7496,62.6172,62.6834,7160.0
2017-10-09 10:35:00,66.3,66.36,66.24,66.32,4109.0,62.6834,62.7401,62.6267,62.7023,4109.0
2017-10-09 10:40:00,66.33,66.36,66.32,66.36,4718.0,62.7118,62.7401,62.7023,62.7401,4718.0
2017-10-09 10:45:00,66.34,66.4,66.33,66.35,5993.0,62.7212,62.7779,62.7118,62.7307,5993.0
2017-10-09 10:50:00,66.36,66.38,66.3,66.35,6907.0,62.7401,62.759,62.6834,62.7307,6907.0
2017-10-09 10:55:00,66.36,66.44,66.35,66.41,10400.0,62.7401,62.8158,62.7307,62.7874,10400.0
2017-10-09 11:00:00,66.39,66.41,66.38,66.4,4310.0,62.7685,62.7874,62.759,62.7779,4310.0
2017-10-09 11:05:00,66.41,66.41,66.38,66.39,5930.0,62.7874,62.7874,62.759,62.7685,5930.0
2017-10-09 11:10:00,66.39,66.5,66.39,66.46,8276.0,62.7685,62.8725,62.7685,62.8347,8276.0
2017-10-09 11:15:00,66.48,66.57,66.46,66.54,9978.0,62.8536,62.9387,62.8347,62.9103,9978.0
2017-10-09 11:20:00,66.55,66.57,66.52,66.57,5600.0,62.9198,62.9387,62.8914,62.9387,5600.0
2017-10-09 11:25:00,66.56,66.62,66.56,66.62,9028.0,62.9292,62.9859,62.9292,62.9859,9028.0
2017-10-09 11:30:00,66.62,66.63,66.58,66.61,10130.0,62.9859,62.9954,62.9481,62.9765,10130.0
2017-10-09 11:35:00,66.62,66.64,66.57,66.57,6859.0,62.9859,63.0049,62.9387,62.9387,6859.0
2017-10-09 11:40:00,66.58,66.6,66.57,66.6,9951.0,62.9481,62.967,62.9387,62.967,9951.0
2017-10-09 11:45:00,66.61,66.64,66.61,66.64,3998.0,62.9765,63.0049,62.9765,63.0049,3998.0
2017-10-09 11:50:00,66.64,66.69,66.63,66.68,9703.0,63.0049,63.0521,62.9954,63.0427,9703.0
2017-10-09 11:55:00,66.68,66.68,66.63,66.67,6050.0,63.0427,63.0427,62.9954,63.0332,6050.0
2017-10-09 12:00:00,66.67,66.7,66.63,66.68,10198.0,63.0332,63.0616,62.9954,63.0427,10198.0
2017-10-09 12:05:00,66.68,66.71,66.68,66.69,7175.0,63.0427,63.071,63.0427,63.0521,7175.0
2017-10-09 12:10:00,66.69,66.7,66.63,66.65,7089.0,63.0521,63.0616,62.9954,63.0143,7089.0
2017-10-09 12:15:00,66.64,66.67,66.61,66.67,7779.0,63.0049,63.0332,62.9765,63.0332,7779.0
2017-10-09 12:20:00,66.67,66.69,66.65,66.69,4943.0,63.0332,63.0521,63.0143,63.0521,4943.0
2017-10-09 12:25:00,66.69,66.72,66.67,66.69,6758.0,63.0521,63.0805,63.0332,63.0521,6758.0
2017-10-09 12:30:00,66.67,66.69,66.66,66.68,4800.0,63.0332,63.0521,63.0238,63.0427,4800.0
2017-10-09 12:35:00,66.68,66.69,66.61,66.62,7619.0,63.0427,63.0521,62.9765,62.9859,7619.0
2017-10-09 12:40:00,66.62,66.66,66.61,66.63,10491.0,62.9859,63.0238,62.9765,62.9954,10491.0
2017-10-09 12:45:00,66.65,66.67,66.64,66.64,5324.0,63.0143,63.0332,63.0049,63.0049,5324.0
2017-10-09 12:50:00,66.65,66.67,66.61,66.64,8804.0,63.0143,63.0332,62.9765,63.0049,8804.0
2017-10-09 12:55:00,66.64,66.65,66.61,66.62,3567.0,63.0049,63.0143,62.9765,62.9859,3567.0
2017-10-09 13:00:00,66.61,66.65,66.61,66.62,6301.0,62.9765,63.0143,62.9765,62.9859,6301.0
2017-10-09 13:05:00,66.64,66.64,66.6,66.61,3561.0,63.0049,63.0049,62.967,62.9765,3561.0
2017-10-09 13:10:00,66.61,66.65,66.61,66.65,5199.0,62.9765,63.0143,62.9765,63.0143,5199.0
2017-10-09 13:15:00,66.63,66.65,66.62,66.64,4260.0,62.9954,63.0143,62.9859,63.0049,4260.0
2017-10-09 13:20:00,66.64,66.66,66.62,66.66,6920.0,63.0049,63.0238,62.9859,63.0238,6920.0
2017-10-09 13:25:00,66.65,66.7,66.65,66.69,6549.0,63.0143,63.0616,63.0143,63.0521,6549.0
2017-10-09 13:30:00,66.69,66.72,66.68,66.69,7020.0,63.0521,63.0805,63.0427,63.0521,7020.0
2017-10-09 13:35:00,66.69,66.69,66.64,66.68,8063.0,63.0521,63.0521,63.0049,63.0427,8063.0
2017-10-09 13:40:00,66.69,66.69,66.66,66.67,3039.0,63.0521,63.0521,63.0238,63.0332,3039.0
2017-10-09 13:45:00,66.69,66.72,66.69,66.71,7049.0,63.0521,63.0805,63.0521,63.071,7049.0
2017-10-09 13:50:00,66.71,66.72,66.7,66.71,2603.0,63.071,63.0805,63.0616,63.071,2603.0
2017-10-09 13:55:00,66.71,66.76,66.71,66.73,7968.0,63.071,63.1183,63.071,63.0899,7968.0
2017-10-09 14:00:00,66.75,66.77,66.73,66.77,2843.0,63.1089,63.1278,63.0899,63.1278,2843.0
2017-10-09 14:05:00,66.77,66.77,66.73,66.73,12679.0,63.1278,63.1278,63.0899,63.0899,12679.0
2017-10-09 14:10:00,66.72,66.74,66.7,66.73,8422.0,63.0805,63.0994,63.0616,63.0899,8422.0
2017-10-09 14:15:00,66.73,66.73,66.7,66.7,6983.0,63.0899,63.0899,63.0616,63.0616,6983.0
2017-10-09 14:20:00,66.7,66.73,66.7,66.73,5790.0,63.0616,63.0899,63.0616,63.0899,5790.0
2017-10-09 14:25:00,66.73,66.74,66.71,66.74,6830.0,63.0899,63.0994,63.071,63.0994,6830.0
2017-10-09 14:30:00,66.73,66.74,66.71,66.71,8693.0,63.0899,63.0994,63.071,63.071,8693.0
2017-10-09 14:35:00,66.72,66.75,66.7,66.75,12515.0,63.0805,63.1089,63.0616,63.1089,12515.0
2017-10-09 14:40:00,66.74,66.75,66.68,66.7,13867.0,63.0994,63.1089,63.0427,63.0616,13867.0
2017-10-09 14:45:00,66.7,66.73,66.69,66.7,8413.0,63.0616,63.0899,63.0521,63.0616,8413.0
2017-10-09 14:50:00,66.7,66.71,66.67,66.67,10035.0,63.0616,63.071,63.0332,63.0332,10035.0
2017-10-09 14:55:00,66.67,66.7,66.66,66.66,12101.0,63.0332,63.0616,63.0238,63.0238,12101.0
2017-10-09 15:00:00,66.66,66.66,66.6,66.61,15777.0,63.0238,63.0238,62.967,62.9765,15777.0
2017-10-09 15:05:00,66.6,66.61,66.56,66.57,14081.0,62.967,62.9765,62.9292,62.9387,14081.0
2017-10-09 15:10:00,66.56,66.57,66.48,66.49,11841.0,62.9292,62.9387,62.8536,62.863,11841.0
2017-10-09 15:15:00,66.48,66.55,66.48,66.55,20757.0,62.8536,62.9198,62.8536,62.9198,20757.0
2017-10-09 15:20:00,66.54,66.56,66.52,66.56,10987.0,62.9103,62.9292,62.8914,62.9292,10987.0
2017-10-09 15:25:00,66.56,66.56,66.53,66.55,17154.0,62.9292,62.9292,62.9009,62.9198,17154.0
2017-10-09 15:30:00,66.55,66.57,66.53,66.56,21618.0,62.9198,62.9387,62.9009,62.9292,21618.0
2017-10-09 15:35:00,66.56,66.58,66.53,66.56,22550.0,62.9292,62.9481,62.9009,62.9292,22550.0
2017-10-09 15:40:00,66.56,66.57,66.53,66.56,29507.0,62.9292,62.9387,62.9009,62.9292,29507.0
2017-10-09 15:45:00,66.55,66.56,66.47,66.5,48608.0,62.9198,62.9292,62.8441,62.8725,48608.0
2017-10-09 15:50:00,66.51,66.55,66.49,66.54,51216.0,62.8819,62.9198,62.863,62.9103,51216.0
2017-10-09 15:55:00,66.53,66.55,66.45,66.55,99296.0,62.9009,62.9198,62.8252,62.9198,99296.0
2017-10-10 09:30:00,66.68,66.75,66.53,66.56,25006.0,63.0427,63.1089,62.9009,62.9292,25006.0
2017-10-10 09:35:00,66.54,66.55,66.45,66.55,9648.0,62.9103,62.9198,62.8252,62.9198,9648.0
2017-10-10 09:40:00,66.55,66.64,66.51,66.55,6977.0,62.9198,63.0049,62.8819,62.9198,6977.0
2017-10-10 09:45:00,66.54,66.59,66.48,66.53,9140.0,62.9103,62.9576,62.8536,62.9009,9140.0
2017-10-10 09:50:00,66.55,66.56,66.41,66.43,9116.0,62.9198,62.9292,62.7874,62.8063,9116.0
2017-10-10 09:55:00,66.45,66.45,66.28,66.36,16965.0,62.8252,62.8252,62.6645,62.7401,16965.0
2017-10-10 10:00:00,66.36,66.37,66.29,66.35,8985.0,62.7401,62.7496,62.6739,62.7307,8985.0
2017-10-10 10:05:00,66.34,66.36,66.3,66.35,10711.0,62.7212,62.7401,62.6834,62.7307,10711.0
2017-10-10 10:10:00,66.37,66.41,66.32,66.36,6938.0,62.7496,62.7874,62.7023,62.7401,6938.0
2017-10-10 10:15:00,66.34,66.35,66.27,66.28,8382.0,62.7212,62.7307,62.655,62.6645,8382.0
2017-10-10 10:20:00,66.27,66.27,66.22,66.25,10743.0,62.655,62.655,62.6078,62.6361,10743.0
2017-10-10 10:25:00,66.25,66.35,66.24,66.35,11325.0,62.6361,62.7307,62.6267,62.7307,11325.0
2017-10-10 10:30:00,66.35,66.43,66.33,66.43,5723.0,62.7307,62.8063,62.7118,62.8063,5723.0
2017-10-10 10:35:00,66.43,66.44,66.37,66.4,8825.0,62.8063,62.8158,62.7496,62.7779,8825.0
2017-10-10 10:40:00,66.41,66.42,66.39,66.4,2801.0,62.7874,62.7969,62.7685,62.7779,2801.0
2017-10-10 10:45:00,66.41,66.42,66.38,66.42,2600.0,62.7874,62.7969,62.759,62.7969,2600.0
2017-10-10 10:50:00,66.43,66.47,66.41,66.44,8891.0,62.8063,62.8441,62.7874,62.8158,8891.0
2017-10-10 10:55:00,66.44,66.47,66.41,66.45,6205.0,62.8158,62.8441,62.7874,62.8252,6205.0
2017-10-10 11:00:00,66.45,66.49,66.44,66.48,8700.0,62.8252,62.863,62.8158,62.8536,8700.0
2017-10-10 11:05:00,66.48,66.51,66.45,66.47,16380.0,62.8536,62.8819,62.8252,62.8441,16380.0
2017-10-10 11:10:00,66.46,66.48,66.43,66.45,7155.0,62.8347,62.8536,62.8063,62.8252,7155.0
2017-10-10 11:15:00,66.45,66.51,66.43,66.45,9577.0,62.8252,62.8819,62.8063,62.8252,9577.0
2017-10-10 11:20:00,66.45,66.52,66.44,66.52,5300.0,62.8252,62.8914,62.8158,62.8914,5300.0
2017-10-10 11:25:00,66.52,66.52,66.46,66.46,9275.0,62.8914,62.8914,62.8347,62.8347,9275.0
2017-10-10 11:30:00,66.48,66.75,66.47,66.75,22408.0,62.8536,63.1089,62.8441,63.1089,22408.0
2017-10-10 11:35:00,66.71,66.86,66.7,66.82,93153.0,63.071,63.2129,63.0616,63.175,93153.0
2017-10-10 11:40:00,66.82,66.86,66.79,66.83,20634.0,63.175,63.2129,63.1467,63.1845,20634.0
2017-10-10 11:45:00,66.84,66.84,66.77,66.8,24600.0,63.1939,63.1939,63.1278,63.1561,24600.0
2017-10-10 11:50:00,66.8,66.8,66.66,66.66,7607.0,63.1561,63.1561,63.0238,63.0238,7607.0
2017-10-10 11:55:00,66.65,66.71,66.65,66.69,6287.0,63.0143,63.071,63.0143,63.0521,6287.0
2017-10-10 12:00:00,66.7,66.7,66.61,66.62,8837.0,63.0616,63.0616,62.9765,62.9859,8837.0
2017-10-10 12:05:00,66.62,66.65,66.56,66.58,8098.0,62.9859,63.0143,62.9292,62.9481,8098.0
2017-10-10 12:10:00,66.58,66.58,66.48,66.48,7511.0,62.9481,62.9481,62.8536,62.8536,7511.0
2017-10-10 12:15:00,66.47,66.52,66.47,66.48,8921.0,62.8441,62.8914,62.8441,62.8536,8921.0
2017-10-10 12:20:00,66.49,66.53,66.47,66.52,7691.0,62.863,62.9009,62.8441,62.8914,7691.0
2017-10-10 12:25:00,66.52,66.52,66.49,66.52,10814.0,62.8914,62.8914,62.863,62.8914,10814.0
2017-10-10 12:30:00,66.5,66.54,66.48,66.54,5835.0,62.8725,62.9103,62.8536,62.9103,5835.0
2017-10-10 12:35:00,66.54,66.56,66.52,66.53,6442.0,62.9103,62.9292,62.8914,62.9009,6442.0
2017-10-10 12:40:00,66.53,66.57,66.52,66.57,5000.0,62.9009,62.9387,62.8914,62.9387,5000.0
2017-10-10 12:45:00,66.57,66.63,66.56,66.57,13008.0,62.9387,62.9954,62.9292,62.9387,13008.0
2017-10-10 12:50:00,66.58,66.59,66.47,66.47,13154.0,62.9481,62.9576,62.8441,62.8441,13154.0
2017-10-10 12:55:00,66.48,66.51,66.46,66.47,6481.0,62.8536,62.8819,62.8347,62.8441,6481.0
2017-10-10 13:00:00,66.47,66.51,66.46,66.47,6558.0,62.8441,62.8819,62.8347,62.8441,6558.0
2017-10-10 13:05:00,66.47,66.48,66.44,66.45,5914.0,62.8441,62.8536,62.8158,62.8252,5914.0
2017-10-10 13:10:00,66.45,66.52,66.45,66.47,11289.0,62.8252,62.8914,62.8252,62.8441,11289.0
2017-10-10 13:15:00,66.48,66.51,66.45,66.46,3100.0,62.8536,62.8819,62.8252,62.8347,3100.0
2017-10-10 13:20:00,66.46,66.46,66.42,66.42,2140.0,62.8347,62.8347,62.7969,62.7969,2140.0
2017-10-10 13:25:00,66.42,66.45,66.39,66.44,10362.0,62.7969,62.8252,62.7685,62.8158,10362.0
2017-10-10 13:30:00,66.45,66.47,66.44,66.47,2382.0,62.8252,62.8441,62.8158,62.8441,2382.0
2017-10-10 13:35:00,66.45,66.47,66.42,66.47,8101.0,62.8252,62.8441,62.7969,62.8441,8101.0
2017-10-10 13:40:00,66.48,66.53,66.47,66.49,9980.0,62.8536,62.9009,62.8441,62.863,9980.0
2017-10-10 13:45:00,66.49,66.5,66.43,66.45,6180.0,62.863,62.8725,62.8063,62.8252,6180.0
2017-10-10 13:50:00,66.47,66.48,66.44,66.44,3804.0,62.8441,62.8536,62.8158,62.8158,3804.0
2017-10-10 13:55:00,66.45,66.47,66.43,66.45,5050.0,62.8252,62.8441,62.8063,62.8252,5050.0
2017-10-10 14:00:00,66.46,66.5,66.45,66.49,7455.0,62.8347,62.8725,62.8252,62.863,7455.0
2017-10-10 14:05:00,66.48,66.49,66.48,66.49,1807.0,62.8536,62.863,62.8536,62.863,1807.0
2017-10-10 14:10:00,66.49,66.5,66.45,66.47,11288.0,62.863,62.8725,62.8252,62.8441,11288.0
2017-10-10 14:15:00,66.48,66.49,66.47,66.48,3999.0,62.8536,62.863,62.8441,62.8536,3999.0
2017-10-10 14:20:00,66.48,66.48,66.44,66.45,8488.0,62.8536,62.8536,62.8158,62.8252,8488.0
2017-10-10 14:25:00,66.46,66.52,66.45,66.52,7000.0,62.8347,62.8914,62.8252,62.8914,7000.0
2017-10-10 14:30:00,66.53,66.53,66.49,66.5,11449.0,62.9009,62.9009,62.863,62.8725,11449.0
2017-10-10 14:35:00,66.5,66.51,66.5,66.51,4397.0,62.8725,62.8819,62.8725,62.8819,4397.0
2017-10-10 14:40:00,66.5,66.55,66.49,66.55,10719.0,62.8725,62.9198,62.863,62.9198,10719.0
2017-10-10 14:45:00,66.55,66.55,66.53,66.55,5920.0,62.9198,62.9198,62.9009,62.9198,5920.0
2017-10-10 14:50:00,66.55,66.55,66.5,66.53,7939.0,62.9198,62.9198,62.8725,62.9009,7939.0
2017-10-10 14:55:00,66.53,66.53,66.5,66.52,8700.0,62.9009,62.9009,62.8725,62.8914,8700.0
2017-10-10 15:00:00,66.53,66.56,66.53,66.55,9949.0,62.9009,62.9292,62.9009,62.9198,9949.0
2017-10-10 15:05:00,66.54,66.56,66.53,66.55,9893.0,62.9103,62.9292,62.9009,62.9198,9893.0
2017-10-10 15:10:00,66.55,66.56,66.53,66.53,7484.0,62.9198,62.9292,62.9009,62.9009,7484.0
2017-10-10 15:15:00,66.53,66.55,66.53,66.55,4669.0,62.9009,62.9198,62.9009,62.9198,4669.0
2017-10-10 15:20:00,66.55,66.55,66.52,66.55,9619.0,62.9198,62.9198,62.8914,62.9198,9619.0
2017-10-10 15:25:00,66.55,66.55,66.54,66.55,5727.0,62.9198,62.9198,62.9103,62.9198,5727.0
2017-10-10 15:30:00,66.55,66.6,66.54,66.59,16381.0,62.9198,62.967,62.9103,62.9576,16381.0
2017-10-10 15:35:00,66.6,66.6,66.57,66.59,9493.0,62.967,62.967,62.9387,62.9576,9493.0
2017-10-10 15:40:00,66.59,66.59,66.55,66.58,25478.0,62.9576,62.9576,62.9198,62.9481,25478.0
2017-10-10 15:45:00,66.57,66.58,66.54,66.55,21187.0,62.9387,62.9481,62.9103,62.9198,21187.0
2017-10-10 15:50:00,66.56,66.57,66.55,66.56,22939.0,62.9292,62.9387,62.9198,62.9292,22939.0
2017-10-10 15:55:00,66.56,66.61,66.54,66.61,76133.0,62.9292,62.9765,62.9103,62.9765,76133.0
2017-10-11 09:30:00,66.68,66.78,66.68,66.7,20143.0,63.0427,63.1372,63.0427,63.0616,20143.0
2017-10-11 09:35:00,66.69,66.84,66.69,66.81,1812.0,63.0521,63.1939,63.0521,63.1656,1812.0
2017-10-11 09:40:00,66.79,66.8,66.7,66.78,3600.0,63.1467,63.1561,63.0616,63.1372,3600.0
2017-10-11 09:45:00,66.73,66.84,66.73,66.81,26555.0,63.0899,63.1939,63.0899,63.1656,26555.0
2017-10-11 09:50:00,66.79,66.79,66.67,66.73,5805.0,63.1467,63.1467,63.0332,63.0899,5805.0
2017-10-11 09:55:00,66.74,66.78,66.73,66.75,4084.0,63.0994,63.1372,63.0899,63.1089,4084.0
2017-10-11 10:00:00,66.76,66.97,66.76,66.92,10364.0,63.1183,63.3169,63.1183,63.2696,10364.0
2017-10-11 10:05:00,66.91,66.91,66.83,66.83,2915.0,63.2601,63.2601,63.1845,63.1845,2915.0
2017-10-11 10:10:00,66.84,66.91,66.83,66.88,7526.0,63.1939,63.2601,63.1845,63.2318,7526.0
2017-10-11 10:15:00,66.87,66.91,66.86,66.91,5724.0,63.2223,63.2601,63.2129,63.2601,5724.0
2017-10-11 10:20:00,66.91,66.95,66.86,66.91,8645.0,63.2601,63.2979,63.2129,63.2601,8645.0
2017-10-11 10:25:00,66.9,66.91,66.85,66.87,9367.0,63.2507,63.2601,63.2034,63.2223,9367.0
2017-10-11 10:30:00,66.85,66.86,66.83,66.84,13641.0,63.2034,63.2129,63.1845,63.1939,13641.0
2017-10-11 10:35:00,66.84,66.84,66.78,66.78,1810.0,63.1939,63.1939,63.1372,63.1372,1810.0
2017-10-11 10:40:00,66.79,66.79,66.54,66.55,30838.0,63.1467,63.1467,62.9103,62.9198,30838.0
2017-10-11 10:45:00,66.56,66.56,66.49,66.49,3029.0,62.9292,62.9292,62.863,62.863,3029.0
2017-10-11 10:50:00,66.49,66.51,66.46,66.47,7232.0,62.863,62.8819,62.8347,62.8441,7232.0
2017-10-11 10:55:00,66.46,66.49,66.34,66.45,23668.0,62.8347,62.863,62.7212,62.8252,23668.0
2017-10-11 11:00:00,66.45,66.45,66.38,66.38,15622.0,62.8252,62.8252,62.759,62.759,15622.0
2017-10-11 11:05:00,66.4,66.45,66.4,66.44,9609.0,62.7779,62.8252,62.7779,62.8158,9609.0
2017-10-11 11:10:00,66.44,66.48,66.43,66.45,20391.0,62.8158,62.8536,62.8063,62.8252,20391.0
2017-10-11 11:15:00,66.45,66.47,66.4,66.42,16685.0,62.8252,62.8441,62.7779,62.7969,16685.0
2017-10-11 11:20:00,66.43,66.57,66.43,66.49,26490.0,62.8063,62.9387,62.8063,62.863,26490.0
2017-10-11 11:25:00,66.51,66.54,66.48,66.48,14304.0,62.8819,62.9103,62.8536,62.8536,14304.0
2017-10-11 11:30:00,66.47,66.51,66.46,66.46,4615.0,62.8441,62.8819,62.8347,62.8347,4615.0
2017-10-11 11:35:00,66.46,66.47,66.44,66.45,8894.0,62.8347,62.8441,62.8158,62.8252,8894.0
2017-10-11 11:40:00,66.45,66.46,66.39,66.41,13232.0,62.8252,62.8347,62.7685,62.7874,13232.0
2017-10-11 11:45:00,66.42,66.48,66.4,66.43,12615.0,62.7969,62.8536,62.7779,62.8063,12615.0
2017-10-11 11:50:00,66.45,66.51,66.43,66.48,5980.0,62.8252,62.8819,62.8063,62.8536,5980.0
2017-10-11 11:55:00,66.47,66.49,66.45,66.45,4300.0,62.8441,62.863,62.8252,62.8252,4300.0
2017-10-11 12:00:00,66.44,66.47,66.42,66.47,5008.0,62.8158,62.8441,62.7969,62.8441,5008.0
2017-10-11 12:05:00,66.45,66.47,66.43,66.45,7682.0,62.8252,62.8441,62.8063,62.8252,7682.0
2017-10-11 12:10:00,66.45,66.47,66.45,66.46,3911.0,62.8252,62.8441,62.8252,62.8347,3911.0
2017-10-11 12:15:00,66.46,66.46,66.41,66.41,9612.0,62.8347,62.8347,62.7874,62.7874,9612.0
2017-10-11 12:20:00,66.42,66.44,66.42,66.43,4614.0,62.7969,62.8158,62.7969,62.8063,4614.0
2017-10-11 12:25:00,66.43,66.5,66.42,66.49,10399.0,62.8063,62.8725,62.7969,62.863,10399.0
2017-10-11 12:30:00,66.5,66.51,66.43,66.44,5951.0,62.8725,62.8819,62.8063,62.8158,5951.0
2017-10-11 12:35:00,66.43,66.47,66.43,66.44,14291.0,62.8063,62.8441,62.8063,62.8158,14291.0
2017-10-11 12:40:00,66.44,66.47,66.44,66.47,13875.0,62.8158,62.8441,62.8158,62.8441,13875.0
2017-10-11 12:45:00,66.46,66.51,66.46,66.5,6346.0,62.8347,62.8819,62.8347,62.8725,6346.0
2017-10-11 12:50:00,66.49,66.52,66.49,66.51,6664.0,62.863,62.8914,62.863,62.8819,6664.0
2017-10-11 12:55:00,66.51,66.52,66.5,66.52,2830.0,62.8819,62.8914,62.8725,62.8914,2830.0
2017-10-11 13:00:00,66.52,66.53,66.5,66.52,6721.0,62.8914,62.9009,62.8725,62.8914,6721.0
2017-10-11 13:05:00,66.52,66.56,66.5,66.56,3943.0,62.8914,62.9292,62.8725,62.9292,3943.0
2017-10-11 13:10:00,66.56,66.58,66.56,66.58,2878.0,62.9292,62.9481,62.9292,62.9481,2878.0
2017-10-11 13:15:00,66.59,66.59,66.51,66.54,11111.0,62.9576,62.9576,62.8819,62.9103,11111.0
2017-10-11 13:20:00,66.54,66.56,66.52,66.56,6058.0,62.9103,62.9292,62.8914,62.9292,6058.0
2017-10-11 13:25:00,66.56,66.57,66.54,66.56,6398.0,62.9292,62.9387,62.9103,62.9292,6398.0
2017-10-11 13:30:00,66.56,66.57,66.54,66.55,3400.0,62.9292,62.9387,62.9103,62.9198,3400.0
2017-10-11 13:35:00,66.55,66.58,66.54,66.57,10088.0,62.9198,62.9481,62.9103,62.9387,10088.0
2017-10-11 13:40:00,66.57,66.58,66.52,66.52,18715.0,62.9387,62.9481,62.8914,62.8914,18715.0
2017-10-11 13:45:00,66.53,66.54,66.48,66.51,13252.0,62.9009,62.9103,62.8536,62.8819,13252.0
2017-10-11 13:50:00,66.52,66.53,66.48,66.51,7177.0,62.8914,62.9009,62.8536,62.8819,7177.0
2017-10-11 13:55:00,66.49,66.51,66.47,66.49,14971.0,62.863,62.8819,62.8441,62.863,14971.0
2017-10-11 14:00:00,66.48,66.5,66.48,66.49,6954.0,62.8536,62.8725,62.8536,62.863,6954.0
2017-10-11 14:05:00,66.5,66.51,66.49,66.5,8111.0,62.8725,62.8819,62.863,62.8725,8111.0
2017-10-11 14:10:00,66.51,66.51,66.47,66.5,12360.0,62.8819,62.8819,62.8441,62.8725,12360.0
2017-10-11 14:15:00,66.5,66.55,66.49,66.54,11921.0,62.8725,62.9198,62.863,62.9103,11921.0
2017-10-11 14:20:00,66.53,66.55,66.48,66.51,9253.0,62.9009,62.9198,62.8536,62.8819,9253.0
2017-10-11 14:25:00,66.51,66.51,66.48,66.49,6159.0,62.8819,62.8819,62.8536,62.863,6159.0
2017-10-11 14:30:00,66.48,66.49,66.46,66.48,9870.0,62.8536,62.863,62.8347,62.8536,9870.0
2017-10-11 14:35:00,66.48,66.49,66.47,66.49,11700.0,62.8536,62.863,62.8441,62.863,11700.0
2017-10-11 14:40:00,66.48,66.51,66.47,66.48,15654.0,62.8536,62.8819,62.8441,62.8536,15654.0
2017-10-11 14:45:00,66.48,66.49,66.47,66.49,4714.0,62.8536,62.863,62.8441,62.863,4714.0
2017-10-11 14:50:00,66.48,66.51,66.48,66.5,11376.0,62.8536,62.8819,62.8536,62.8725,11376.0
2017-10-11 14:55:00,66.5,66.51,66.48,66.5,14294.0,62.8725,62.8819,62.8536,62.8725,14294.0
2017-10-11 15:00:00,66.5,66.5,66.48,66.5,16035.0,62.8725,62.8725,62.8536,62.8725,16035.0
2017-10-11 15:05:00,66.5,66.51,66.48,66.51,17150.0,62.8725,62.8819,62.8536,62.8819,17150.0
2017-10-11 15:10:00,66.51,66.55,66.5,66.55,7597.0,62.8819,62.9198,62.8725,62.9198,7597.0
2017-10-11 15:15:00,66.55,66.55,66.52,66.53,16059.0,62.9198,62.9198,62.8914,62.9009,16059.0
2017-10-11 15:20:00,66.53,66.56,66.5,66.5,22016.0,62.9009,62.9292,62.8725,62.8725,22016.0
2017-10-11 15:25:00,66.51,66.51,66.47,66.48,20929.0,62.8819,62.8819,62.8441,62.8536,20929.0
2017-10-11 15:30:00,66.48,66.54,66.47,66.52,26791.0,62.8536,62.9103,62.8441,62.8914,26791.0
2017-10-11 15:35:00,66.53,66.55,66.51,66.55,28981.0,62.9009,62.9198,62.8819,62.9198,28981.0
2017-10-11 15:40:00,66.54,66.56,66.53,66.56,26140.0,62.9103,62.9292,62.9009,62.9292,26140.0
2017-10-11 15:45:00,66.56,66.6,66.56,66.56,46700.0,62.9292,62.967,62.9292,62.9292,46700.0
2017-10-11 15:50:00,66.57,66.57,66.56,66.56,40826.0,62.9387,62.9387,62.9292,62.9292,40826.0
2017-10-11 15:55:00,66.56,66.62,66.56,66.61,175256.0,62.9292,62.9859,62.9292,62.9765,175256.0
2017-10-12 09:30:00,66.65,66.95,66.54,66.87,23674.0,63.0143,63.2979,62.9103,63.2223,23674.0
2017-10-12 09:35:00,66.9,67.06,66.88,67.05,13208.0,63.2507,63.4019,63.2318,63.3925,13208.0
2017-10-12 09:40:00,67.04,67.08,66.99,67.03,11144.0,63.383,63.4209,63.3358,63.3736,11144.0
2017-10-12 09:45:00,67.02,67.25,66.99,67.23,18301.0,63.3641,63.5816,63.3358,63.5627,18301.0
2017-10-12 09:50:00,67.23,67.25,66.97,67.09,16904.0,63.5627,63.5816,63.3169,63.4303,16904.0
2017-10-12 09:55:00,67.1,67.19,67.1,67.17,9847.0,63.4398,63.5249,63.4398,63.5059,9847.0
2017-10-12 10:00:00,67.17,67.18,66.97,67.05,23979.0,63.5059,63.5154,63.3169,63.3925,23979.0
2017-10-12 10:05:00,67.07,67.2,67.07,67.2,6966.0,63.4114,63.5343,63.4114,63.5343,6966.0
2017-10-12 10:10:00,67.15,67.2,67.1,67.15,8477.0,63.487,63.5343,63.4398,63.487,8477.0
2017-10-12 10:15:00,67.15,67.19,67.12,67.13,8616.0,63.487,63.5249,63.4587,63.4681,8616.0
2017-10-12 10:20:00,67.14,67.18,67.13,67.14,4801.0,63.4776,63.5154,63.4681,63.4776,4801.0
2017-10-12 10:25:00,67.16,67.18,67.12,67.18,6250.0,63.4965,63.5154,63.4587,63.5154,6250.0
2017-10-12 10:30:00,67.18,67.21,67.11,67.21,10617.0,63.5154,63.5438,63.4492,63.5438,10617.0
2017-10-12 10:35:00,67.19,67.26,67.18,67.25,14352.0,63.5249,63.591,63.5154,63.5816,14352.0
2017-10-12 10:40:00,67.25,67.3,67.25,67.26,9089.0,63.5816,63.6289,63.5816,63.591,9089.0
2017-10-12 10:45:00,67.28,67.31,67.25,67.28,10469.0,63.6099,63.6383,63.5816,63.6099,10469.0
2017-10-12 10:50:00,67.28,67.31,67.27,67.31,6825.0,63.6099,63.6383,63.6005,63.6383,6825.0
2017-10-12 10:55:00,67.3,67.3,67.17,67.17,13851.0,63.6289,63.6289,63.5059,63.5059,13851.0
2017-10-12 11:00:00,67.17,67.27,67.11,67.25,13670.0,63.5059,63.6005,63.4492,63.5816,13670.0
2017-10-12 11:05:00,67.24,67.26,67.21,67.25,12628.0,63.5721,63.591,63.5438,63.5816,12628.0
2017-10-12 11:10:00,67.26,67.27,67.18,67.2,24053.0,63.591,63.6005,63.5154,63.5343,24053.0
2017-10-12 11:15:00,67.23,67.26,67.2,67.22,25562.0,63.5627,63.591,63.5343,63.5532,25562.0
2017-10-12 11:20:00,67.22,67.33,67.2,67.28,11811.0,63.5532,63.6572,63.5343,63.6099,11811.0
2017-10-12 11:25:00,67.31,67.34,67.28,67.33,6313.0,63.6383,63.6667,63.6099,63.6572,6313.0
2017-10-12 11:30:00,67.33,67.44,67.33,67.41,11991.0,63.6572,63.7612,63.6572,63.7329,11991.0
2017-10-12 11:35:00,67.42,67.42,67.34,67.36,7948.0,63.7423,63.7423,63.6667,63.6856,7948.0
2017-10-12 11:40:00,67.38,67.43,67.38,67.38,8258.0,63.7045,63.7518,63.7045,63.7045,8258.0
2017-10-12 11:45:00,67.39,67.43,67.36,67.42,5225.0,63.7139,63.7518,63.6856,63.7423,5225.0
2017-10-12 11:50:00,67.43,67.46,67.4,67.42,9872.0,63.7518,63.7801,63.7234,63.7423,9872.0
2017-10-12 11:55:00,67.42,67.43,67.34,67.37,8322.0,63.7423,63.7518,63.6667,63.695,8322.0
2017-10-12 12:00:00,67.36,67.42,67.34,67.41,8532.0,63.6856,63.7423,63.6667,63.7329,8532.0
2017-10-12 12:05:00,67.41,67.49,67.41,67.48,6900.0,63.7329,63.8085,63.7329,63.799,6900.0
2017-10-12 12:10:00,67.48,67.49,67.45,67.47,9595.0,63.799,63.8085,63.7707,63.7896,9595.0
2017-10-12 12:15:00,67.46,67.53,67.46,67.51,9800.0,63.7801,63.8463,63.7801,63.8274,9800.0
2017-10-12 12:20:00,67.51,67.52,67.46,67.48,8352.0,63.8274,63.8369,63.7801,63.799,8352.0
2017-10-12 12:25:00,67.49,67.56,67.49,67.54,8776.0,63.8085,63.8747,63.8085,63.8558,8776.0
2017-10-12 12:30:00,67.53,67.53,67.5,67.51,4450.0,63.8463,63.8463,63.8179,63.8274,4450.0
2017-10-12 12:35:00,67.51,67.55,67.49,67.54,12026.0,63.8274,63.8652,63.8085,63.8558,12026.0
2017-10-12 12:40:00,67.54,67.55,67.43,67.46,11490.0,63.8558,63.8652,63.7518,63.7801,11490.0
2017-10-12 12:45:00,67.44,67.48,67.44,67.47,4524.0,63.7612,63.799,63.7612,63.7896,4524.0
2017-10-12 12:50:00,67.49,67.52,67.47,67.5,7539.0,63.8085,63.8369,63.7896,63.8179,7539.0
2017-10-12 12:55:00,67.5,67.53,67.47,67.53,12541.0,63.8179,63.8463,63.7896,63.8463,12541.0
2017-10-12 13:00:00,67.53,67.53,67.43,67.43,6401.0,63.8463,63.8463,63.7518,63.7518,6401.0
2017-10-12 13:05:00,67.44,67.53,67.44,67.53,7900.0,63.7612,63.8463,63.7612,63.8463,7900.0
2017-10-12 13:10:00,67.53,67.58,67.53,67.54,5553.0,63.8463,63.8936,63.8463,63.8558,5553.0
2017-10-12 13:15:00,67.55,67.56,67.53,67.55,5307.0,63.8652,63.8747,63.8463,63.8652,5307.0
2017-10-12 13:20:00,67.53,67.6,67.53,67.55,6766.0,63.8463,63.9125,63.8463,63.8652,6766.0
2017-10-12 13:25:00,67.57,67.57,67.52,67.52,3750.0,63.8841,63.8841,63.8369,63.8369,3750.0
2017-10-12 13:30:00,67.54,67.55,67.51,67.55,6604.0,63.8558,63.8652,63.8274,63.8652,6604.0
2017-10-12 13:35:00,67.55,67.55,67.53,67.54,7700.0,63.8652,63.8652,63.8463,63.8558,7700.0
2017-10-12 13:40:00,67.54,67.57,67.52,67.53,14985.0,63.8558,63.8841,63.8369,63.8463,14985.0
2017-10-12 13:45:00,67.53,67.54,67.47,67.5,36457.0,63.8463,63.8558,63.7896,63.8179,36457.0
2017-10-12 13:50:00,67.49,67.49,67.43,67.45,30250.0,63.8085,63.8085,63.7518,63.7707,30250.0
2017-10-12 13:55:00,67.44,67.45,67.38,67.41,7112.0,63.7612,63.7707,63.7045,63.7329,7112.0
2017-10-12 14:00:00,67.4,67.42,67.34,67.34,14510.0,63.7234,63.7423,63.6667,63.6667,14510.0
2017-10-12 14:05:00,67.34,67.37,67.32,67.32,9411.0,63.6667,63.695,63.6478,63.6478,9411.0
2017-10-12 14:10:00,67.31,67.33,67.28,67.33,8332.0,63.6383,63.6572,63.6099,63.6572,8332.0
2017-10-12 14:15:00,67.34,67.34,67.28,67.33,7146.0,63.6667,63.6667,63.6099,63.6572,7146.0
2017-10-12 14:20:00,67.33,67.33,67.29,67.31,6938.0,63.6572,63.6572,63.6194,63.6383,6938.0
2017-10-12 14:25:00,67.3,67.31,67.26,67.31,5862.0,63.6289,63.6383,63.591,63.6383,5862.0
2017-10-12 14:30:00,67.32,67.33,67.3,67.33,6893.0,63.6478,63.6572,63.6289,63.6572,6893.0
2017-10-12 14:35:00,67.34,67.48,67.34,67.41,15249.0,63.6667,63.799,63.6667,63.7329,15249.0
2017-10-12 14:40:00,67.41,67.46,67.41,67.44,9579.0,63.7329,63.7801,63.7329,63.7612,9579.0
2017-10-12 14:45:00,67.42,67.44,67.41,67.41,8402.0,63.7423,63.7612,63.7329,63.7329,8402.0
2017-10-12 14:50:00,67.41,67.5,67.41,67.47,14091.0,63.7329,63.8179,63.7329,63.7896,14091.0
2017-10-12 14:55:00,67.48,67.51,67.45,67.5,7755.0,63.799,63.8274,63.7707,63.8179,7755.0
2017-10-12 15:00:00,67.51,67.51,67.44,67.49,13865.0,63.8274,63.8274,63.7612,63.8085,13865.0
2017-10-12 15:05:00,67.48,67.49,67.47,67.48,11419.0,63.799,63.8085,63.7896,63.799,11419.0
2017-10-12 15:10:00,67.48,67.54,67.47,67.52,13063.0,63.799,63.8558,63.7896,63.8369,13063.0
2017-10-12 15:15:00,67.51,67.55,67.5,67.54,15196.0,63.8274,63.8652,63.8179,63.8558,15196.0
2017-10-12 15:20:00,67.54,67.56,67.51,67.55,19829.0,63.8558,63.8747,63.8274,63.8652,19829.0
2017-10-12 15:25:00,67.55,67.57,67.54,67.54,12266.0,63.8652,63.8841,63.8558,63.8558,12266.0
2017-10-12 15:30:00,67.53,67.57,67.49,67.5,23450.0,63.8463,63.8841,63.8085,63.8179,23450.0
2017-10-12 15:35:00,67.49,67.53,67.44,67.44,25699.0,63.8085,63.8463,63.7612,63.7612,25699.0
2017-10-12 15:40:00,67.43,67.47,67.43,67.43,21718.0,63.7518,63.7896,63.7518,63.7518,21718.0
2017-10-12 15:45:00,67.43,67.45,67.43,67.45,30123.0,63.7518,63.7707,63.7518,63.7707,30123.0
2017-10-12 15:50:00,67.44,67.45,67.42,67.45,41784.0,63.7612,63.7707,63.7423,63.7707,41784.0
2017-10-12 15:55:00,67.45,67.56,67.42,67.53,161573.0,63.7707,63.8747,63.7423,63.8463,161573.0
2017-10-13 09:30:00,67.63,67.82,67.5,67.57,21749.0,63.9409,64.1205,63.8179,63.8841,21749.0
2017-10-13 09:35:00,67.57,67.67,67.56,67.6,7729.0,63.8841,63.9787,63.8747,63.9125,7729.0
2017-10-13 09:40:00,67.6,67.62,67.5,67.51,3314.0,63.9125,63.9314,63.8179,63.8274,3314.0
2017-10-13 09:45:00,67.49,67.53,67.4,67.4,5000.0,63.8085,63.8463,63.7234,63.7234,5000.0
2017-10-13 09:50:00,67.38,67.49,67.27,67.49,7631.0,63.7045,63.8085,63.6005,63.8085,7631.0
2017-10-13 09:55:00,67.43,67.45,67.16,67.26,25072.0,63.7518,63.7707,63.4965,63.591,25072.0
2017-10-13 10:00:00,67.28,67.28,67.23,67.25,4649.0,63.6099,63.6099,63.5627,63.5816,4649.0
2017-10-13 10:05:00,67.26,67.29,67.2,67.26,2502.0,63.591,63.6194,63.5343,63.591,2502.0
2017-10-13 10:10:00,67.28,67.28,67.17,67.21,3507.0,63.6099,63.6099,63.5059,63.5438,3507.0
2017-10-13 10:15:00,67.19,67.22,67.19,67.19,4888.0,63.5249,63.5532,63.5249,63.5249,4888.0
2017-10-13 10:20:00,67.22,67.24,67.17,67.22,5232.0,63.5532,63.5721,63.5059,63.5532,5232.0
2017-10-13 10:25:00,67.23,67.24,67.21,67.23,3002.0,63.5627,63.5721,63.5438,63.5627,3002.0
2017-10-13 10:30:00,67.22,67.33,67.22,67.33,4277.0,63.5532,63.6572,63.5532,63.6572,4277.0
2017-10-13 10:35:00,67.31,67.31,67.22,67.24,5000.0,63.6383,63.6383,63.5532,63.5721,5000.0
2017-10-13 10:40:00,67.22,67.23,67.17,67.18,6516.0,63.5532,63.5627,63.5059,63.5154,6516.0
2017-10-13 10:45:00,67.19,67.22,67.18,67.21,6088.0,63.5249,63.5532,63.5154,63.5438,6088.0
2017-10-13 10:50:00,67.19,67.21,67.16,67.21,3204.0,63.5249,63.5438,63.4965,63.5438,3204.0
2017-10-13 10:55:00,67.18,67.18,67.12,67.13,6753.0,63.5154,63.5154,63.4587,63.4681,6753.0
2017-10-13 11:00:00,67.13,67.15,67.13,67.13,3056.0,63.4681,63.487,63.4681,63.4681,3056.0
2017-10-13 11:05:00,67.11,67.15,67.1,67.15,3843.0,63.4492,63.487,63.4398,63.487,3843.0
2017-10-13 11:10:00,67.12,67.15,67.11,67.15,6544.0,63.4587,63.487,63.4492,63.487,6544.0
2017-10-13 11:15:00,67.15,67.22,67.15,67.22,3407.0,63.487,63.5532,63.487,63.5532,3407.0
2017-10-13 11:20:00,67.22,67.23,67.19,67.21,5159.0,63.5532,63.5627,63.5249,63.5438,5159.0
2017-10-13 11:25:00,67.21,67.23,67.21,67.21,4852.0,63.5438,63.5627,63.5438,63.5438,4852.0
2017-10-13 11:30:00,67.22,67.25,67.18,67.25,6842.0,63.5532,63.5816,63.5154,63.5816,6842.0
2017-10-13 11:35:00,67.24,67.26,67.23,67.23,2757.0,63.5721,63.591,63.5627,63.5627,2757.0
2017-10-13 11:40:00,67.23,67.26,67.23,67.26,1707.0,63.5627,63.591,63.5627,63.591,1707.0
2017-10-13 11:45:00,67.24,67.26,67.2,67.25,5569.0,63.5721,63.591,63.5343,63.5816,5569.0
2017-10-13 11:50:00,67.24,67.29,67.24,67.28,6094.0,63.5721,63.6194,63.5721,63.6099,6094.0
2017-10-13 11:55:00,67.26,67.26,67.2,67.2,5824.0,63.591,63.591,63.5343,63.5343,5824.0
2017-10-13 12:00:00,67.21,67.27,67.21,67.27,2501.0,63.5438,63.6005,63.5438,63.6005,2501.0
2017-10-13 12:05:00,67.26,67.27,67.24,67.26,2275.0,63.591,63.6005,63.5721,63.591,2275.0
2017-10-13 12:10:00,67.25,67.26,67.22,67.25,5717.0,63.5816,63.591,63.5532,63.5816,5717.0
2017-10-13 12:15:00,67.25,67.27,67.23,67.27,2805.0,63.5816,63.6005,63.5627,63.6005,2805.0
2017-10-13 12:20:00,67.25,67.27,67.23,67.23,700.0,63.5816,63.6005,63.5627,63.5627,700.0
2017-10-13 12:25:00,67.25,67.25,67.23,67.25,2930.0,63.5816,63.5816,63.5627,63.5816,2930.0
2017-10-13 12:30:00,67.23,67.24,67.16,67.16,2675.0,63.5627,63.5721,63.4965,63.4965,2675.0
2017-10-13 12:35:00,67.17,67.17,67.13,67.16,5564.0,63.5059,63.5059,63.4681,63.4965,5564.0
2017-10-13 12:40:00,67.16,67.21,67.15,67.2,2011.0,63.4965,63.5438,63.487,63.5343,2011.0
2017-10-13 12:45:00,67.19,67.22,67.17,67.22,2503.0,63.5249,63.5532,63.5059,63.5532,2503.0
2017-10-13 12:50:00,67.2,67.24,67.19,67.24,2974.0,63.5343,63.5721,63.5249,63.5721,2974.0
2017-10-13 12:55:00,67.24,67.24,67.22,67.24,2119.0,63.5721,63.5721,63.5532,63.5721,2119.0
2017-10-13 13:00:00,67.24,67.25,67.22,67.22,1400.0,63.5721,63.5816,63.5532,63.5532,1400.0
2017-10-13 13:05:00,67.22,67.22,67.14,67.14,3800.0,63.5532,63.5532,63.4776,63.4776,3800.0
2017-10-13 13:10:00,67.16,67.18,67.13,67.13,4301.0,63.4965,63.5154,63.4681,63.4681,4301.0
2017-10-13 13:15:00,67.12,67.15,67.09,67.11,6641.0,63.4587,63.487,63.4303,63.4492,6641.0
2017-10-13 13:20:00,67.1,67.14,67.08,67.12,4812.0,63.4398,63.4776,63.4209,63.4587,4812.0
2017-10-13 13:25:00,67.11,67.12,67.1,67.11,4056.0,63.4492,63.4587,63.4398,63.4492,4056.0
2017-10-13 13:30:00,67.12,67.13,67.1,67.13,4613.0,63.4587,63.4681,63.4398,63.4681,4613.0
2017-10-13 13:35:00,67.13,67.17,67.12,67.17,4509.0,63.4681,63.5059,63.4587,63.5059,4509.0
2017-10-13 13:40:00,67.17,67.17,67.12,67.13,7483.0,63.5059,63.5059,63.4587,63.4681,7483.0
2017-10-13 13:45:00,67.14,67.14,67.1,67.12,3975.0,63.4776,63.4776,63.4398,63.4587,3975.0
2017-10-13 13:50:00,67.15,67.15,67.1,67.1,4883.0,63.487,63.487,63.4398,63.4398,4883.0
2017-10-13 13:55:00,67.1,67.13,67.09,67.09,5401.0,63.4398,63.4681,63.4303,63.4303,5401.0
2017-10-13 14:00:00,67.09,67.11,67.07,67.09,4767.0,63.4303,63.4492,63.4114,63.4303,4767.0
2017-10-13 14:05:00,67.09,67.1,67.05,67.06,6930.0,63.4303,63.4398,63.3925,63.4019,6930.0
2017-10-13 14:10:00,67.06,67.08,67.04,67.07,8759.0,63.4019,63.4209,63.383,63.4114,8759.0
2017-10-13 14:15:00,67.07,67.08,67.03,67.05,6406.0,63.4114,63.4209,63.3736,63.3925,6406.0
2017-10-13 14:20:00,67.05,67.07,67.03,67.04,7291.0,63.3925,63.4114,63.3736,63.383,7291.0
2017-10-13 14:25:00,67.04,67.05,67.0,67.01,10361.0,63.383,63.3925,63.3452,63.3547,10361.0
2017-10-13 14:30:00,67.02,67.03,66.98,67.0,8086.0,63.3641,63.3736,63.3263,63.3452,8086.0
2017-10-13 14:35:00,67.0,67.01,66.99,67.0,7092.0,63.3452,63.3547,63.3358,63.3452,7092.0
2017-10-13 14:40:00,67.0,67.0,66.97,66.99,6931.0,63.3452,63.3452,63.3169,63.3358,6931.0
2017-10-13 14:45:00,66.99,66.99,66.89,66.92,25476.0,63.3358,63.3358,63.2412,63.2696,25476.0
2017-10-13 14:50:00,66.91,66.95,66.91,66.93,8020.0,63.2601,63.2979,63.2601,63.279,8020.0
2017-10-13 14:55:00,66.94,66.95,66.92,66.95,4779.0,63.2885,63.2979,63.2696,63.2979,4779.0
2017-10-13 15:00:00,66.95,66.96,66.91,66.95,9053.0,63.2979,63.3074,63.2601,63.2979,9053.0
2017-10-13 15:05:00,66.95,66.97,66.94,66.97,5979.0,63.2979,63.3169,63.2885,63.3169,5979.0
2017-10-13 15:10:00,66.97,66.98,66.96,66.97,8132.0,63.3169,63.3263,63.3074,63.3169,8132.0
2017-10-13 15:15:00,66.97,66.99,66.95,66.99,11622.0,63.3169,63.3358,63.2979,63.3358,11622.0
2017-10-13 15:20:00,66.98,67.07,66.97,67.07,26565.0,63.3263,63.4114,63.3169,63.4114,26565.0
2017-10-13 15:25:00,67.07,67.07,66.97,67.03,17375.0,63.4114,63.4114,63.3169,63.3736,17375.0
2017-10-13 15:30:00,67.03,67.03,67.0,67.01,15835.0,63.3736,63.3736,63.3452,63.3547,15835.0
2017-10-13 15:35:00,67.0,67.02,67.0,67.02,10733.0,63.3452,63.3641,63.3452,63.3641,10733.0
2017-10-13 15:40:00,67.02,67.02,66.97,67.02,23842.0,63.3641,63.3641,63.3169,63.3641,23842.0
2017-10-13 15:45:00,67.02,67.02,67.0,67.01,30568.0,63.3641,63.3641,63.3452,63.3547,30568.0
2017-10-13 15:50:00,67.01,67.03,67.0,67.0,30445.0,63.3547,63.3736,63.3452,63.3452,30445.0
2017-10-13 15:55:00,67.01,67.02,66.97,66.99,102311.0,63.3547,63.3641,63.3169,63.3358,102311.0
2017-10-16 09:30:00,67.2,67.37,67.15,67.23,19301.0,63.5343,63.695,63.487,63.5627,19301.0
2017-10-16 09:35:00,67.2,67.27,67.09,67.11,5003.0,63.5343,63.6005,63.4303,63.4492,5003.0
2017-10-16 09:40:00,67.08,67.22,67.08,67.21,3600.0,63.4209,63.5532,63.4209,63.5438,3600.0
2017-10-16 09:45:00,67.21,67.22,67.04,67.07,16084.0,63.5438,63.5532,63.383,63.4114,16084.0
2017-10-16 09:50:00,67.04,67.2,67.04,67.18,3363.0,63.383,63.5343,63.383,63.5154,3363.0
2017-10-16 09:55:00,67.14,67.16,67.02,67.16,5831.0,63.4776,63.4965,63.3641,63.4965,5831.0
2017-10-16 10:00:00,67.16,67.19,67.11,67.14,7873.0,63.4965,63.5249,63.4492,63.4776,7873.0
2017-10-16 10:05:00,67.14,67.34,67.14,67.27,6857.0,63.4776,63.6667,63.4776,63.6005,6857.0
2017-10-16 10:10:00,67.26,67.26,67.15,67.17,3490.0,63.591,63.591,63.487,63.5059,3490.0
2017-10-16 10:15:00,67.17,67.21,67.1,67.21,2811.0,63.5059,63.5438,63.4398,63.5438,2811.0
2017-10-16 10:20:00,67.18,67.18,67.08,67.08,5902.0,63.5154,63.5154,63.4209,63.4209,5902.0
2017-10-16 10:25:00,67.08,67.23,67.08,67.21,18856.0,63.4209,63.5627,63.4209,63.5438,18856.0
2017-10-16 10:30:00,67.22,67.22,67.12,67.13,11560.0,63.5532,63.5532,63.4587,63.4681,11560.0
2017-10-16 10:35:00,67.13,67.13,67.1,67.1,9305.0,63.4681,63.4681,63.4398,63.4398,9305.0
2017-10-16 10:40:00,67.1,67.1,67.05,67.06,5286.0,63.4398,63.4398,63.3925,63.4019,5286.0
2017-10-16 10:45:00,67.07,67.07,67.03,67.06,11420.0,63.4114,63.4114,63.3736,63.4019,11420.0
2017-10-16 10:50:00,67.05,67.09,67.05,67.08,5099.0,63.3925,63.4303,63.3925,63.4209,5099.0
2017-10-16 10:55:00,67.1,67.1,67.05,67.08,9502.0,63.4398,63.4398,63.3925,63.4209,9502.0
2017-10-16 11:00:00,67.08,67.09,67.03,67.07,11437.0,63.4209,63.4303,63.3736,63.4114,11437.0
2017-10-16 11:05:00,67.07,67.08,67.03,67.03,8981.0,63.4114,63.4209,63.3736,63.3736,8981.0
2017-10-16 11:10:00,67.05,67.07,67.04,67.05,13767.0,63.3925,63.4114,63.383,63.3925,13767.0
2017-10-16 11:15:00,67.05,67.08,67.02,67.07,16119.0,63.3925,63.4209,63.3641,63.4114,16119.0
2017-10-16 11:20:00,67.08,67.09,67.08,67.09,3206.0,63.4209,63.4303,63.4209,63.4303,3206.0
2017-10-16 11:25:00,67.08,67.18,67.07,67.17,7673.0,63.4209,63.5154,63.4114,63.5059,7673.0
2017-10-16 11:30:00,67.14,67.17,67.14,67.16,1381.0,63.4776,63.5059,63.4776,63.4965,1381.0
2017-10-16 11:35:00,67.15,67.17,67.15,67.16,3984.0,63.487,63.5059,63.487,63.4965,3984.0
2017-10-16 11:40:00,67.16,67.17,67.15,67.15,4136.0,63.4965,63.5059,63.487,63.487,4136.0
2017-10-16 11:45:00,67.16,67.16,67.08,67.09,15809.0,63.4965,63.4965,63.4209,63.4303,15809.0
2017-10-16 11:50:00,67.1,67.15,67.1,67.11,2838.0,63.4398,63.487,63.4398,63.4492,2838.0
2017-10-16 11:55:00,67.12,67.13,67.11,67.13,1900.0,63.4587,63.4681,63.4492,63.4681,1900.0
2017-10-16 12:00:00,67.13,67.13,67.06,67.07,11679.0,63.4681,63.4681,63.4019,63.4114,11679.0
2017-10-16 12:05:00,67.07,67.09,67.05,67.05,5077.0,63.4114,63.4303,63.3925,63.3925,5077.0
2017-10-16 12:10:00,67.08,67.08,67.0,67.0,3931.0,63.4209,63.4209,63.3452,63.3452,3931.0
2017-10-16 12:15:00,67.01,67.01,66.9,66.95,8645.0,63.3547,63.3547,63.2507,63.2979,8645.0
2017-10-16 12:20:00,66.94,66.94,66.89,66.94,24801.0,63.2885,63.2885,63.2412,63.2885,24801.0
2017-10-16 12:25:00,66.93,67.05,66.93,67.03,25110.0,63.279,63.3925,63.279,63.3736,25110.0
2017-10-16 12:30:00,67.02,67.06,67.01,67.03,9503.0,63.3641,63.4019,63.3547,63.3736,9503.0
2017-10-16 12:35:00,67.03,67.12,67.02,67.12,25299.0,63.3736,63.4587,63.3641,63.4587,25299.0
2017-10-16 12:40:00,67.12,67.17,67.11,67.16,6685.0,63.4587,63.5059,63.4492,63.4965,6685.0
2017-10-16 12:45:00,67.17,67.17,67.1,67.17,4993.0,63.5059,63.5059,63.4398,63.5059,4993.0
2017-10-16 12:50:00,67.16,67.16,67.05,67.05,9465.0,63.4965,63.4965,63.3925,63.3925,9465.0
2017-10-16 12:55:00,67.06,67.13,67.03,67.11,5650.0,63.4019,63.4681,63.3736,63.4492,5650.0
2017-10-16 13:00:00,67.1,67.11,67.07,67.09,6043.0,63.4398,63.4492,63.4114,63.4303,6043.0
2017-10-16 13:05:00,67.09,67.11,67.05,67.06,9553.0,63.4303,63.4492,63.3925,63.4019,9553.0
2017-10-16 13:10:00,67.04,67.09,67.02,67.08,7836.0,63.383,63.4303,63.3641,63.4209,7836.0
2017-10-16 13:15:00,67.08,67.11,67.06,67.11,8737.0,63.4209,63.4492,63.4019,63.4492,8737.0
2017-10-16 13:20:00,67.11,67.13,67.1,67.12,4368.0,63.4492,63.4681,63.4398,63.4587,4368.0
2017-10-16 13:25:00,67.12,67.13,67.08,67.11,8900.0,63.4587,63.4681,63.4209,63.4492,8900.0
2017-10-16 13:30:00,67.11,67.16,67.08,67.12,14472.0,63.4492,63.4965,63.4209,63.4587,14472.0
2017-10-16 13:35:00,67.12,67.13,67.07,67.13,11850.0,63.4587,63.4681,63.4114,63.4681,11850.0
2017-10-16 13:40:00,67.13,67.13,67.05,67.08,12316.0,63.4681,63.4681,63.3925,63.4209,12316.0
2017-10-16 13:45:00,67.09,67.09,67.05,67.07,18410.0,63.4303,63.4303,63.3925,63.4114,18410.0
2017-10-16 13:50:00,67.06,67.07,67.04,67.05,16877.0,63.4019,63.4114,63.383,63.3925,16877.0
2017-10-16 13:55:00,67.05,67.05,66.99,67.01,28169.0,63.3925,63.3925,63.3358,63.3547,28169.0
2017-10-16 14:00:00,67.01,67.01,66.95,66.97,19948.0,63.3547,63.3547,63.2979,63.3169,19948.0
2017-10-16 14:05:00,66.97,67.01,66.96,67.01,9089.0,63.3169,63.3547,63.3074,63.3547,9089.0
2017-10-16 14:10:00,67.0,67.01,66.97,67.01,14551.0,63.3452,63.3547,63.3169,63.3547,14551.0
2017-10-16 14:15:00,67.01,67.01,66.99,67.01,8950.0,63.3547,63.3547,63.3358,63.3547,8950.0
2017-10-16 14:20:00,67.01,67.04,67.0,67.03,13492.0,63.3547,63.383,63.3452,63.3736,13492.0
2017-10-16 14:25:00,67.03,67.04,67.0,67.03,8771.0,63.3736,63.383,63.3452,63.3736,8771.0
2017-10-16 14:30:00,67.03,67.04,67.01,67.03,14348.0,63.3736,63.383,63.3547,63.3736,14348.0
2017-10-16 14:35:00,67.03,67.06,67.03,67.04,10226.0,63.3736,63.4019,63.3736,63.383,10226.0
2017-10-16 14:40:00,67.05,67.08,67.04,67.06,10852.0,63.3925,63.4209,63.383,63.4019,10852.0
2017-10-16 14:45:00,67.06,67.06,67.01,67.02,12783.0,63.4019,63.4019,63.3547,63.3641,12783.0
2017-10-16 14:50:00,67.02,67.03,66.98,67.01,17837.0,63.3641,63.3736,63.3263,63.3547,17837.0
2017-10-16 14:55:00,67.01,67.01,66.97,66.98,25585.0,63.3547,63.3547,63.3169,63.3263,25585.0
2017-10-16 15:00:00,66.99,67.04,66.99,67.0,12915.0,63.3358,63.383,63.3358,63.3452,12915.0
2017-10-16 15:05:00,67.01,67.04,67.01,67.02,10102.0,63.3547,63.383,63.3547,63.3641,10102.0
2017-10-16 15:10:00,67.03,67.05,67.0,67.04,15225.0,63.3736,63.3925,63.3452,63.383,15225.0
2017-10-16 15:15:00,67.05,67.05,67.0,67.0,15084.0,63.3925,63.3925,63.3452,63.3452,15084.0
2017-10-16 15:20:00,67.01,67.06,67.0,67.03,19018.0,63.3547,63.4019,63.3452,63.3736,19018.0
2017-10-16 15:25:00,67.04,67.05,67.02,67.05,12059.0,63.383,63.3925,63.3641,63.3925,12059.0
2017-10-16 15:30:00,67.05,67.05,66.99,67.01,21170.0,63.3925,63.3925,63.3358,63.3547,21170.0
2017-10-16 15:35:00,67.01,67.04,66.96,66.96,33672.0,63.3547,63.383,63.3074,63.3074,33672.0
2017-10-16 15:40:00,66.96,66.99,66.93,66.93,43023.0,63.3074,63.3358,63.279,63.279,43023.0
2017-10-16 15:45:00,66.94,66.95,66.81,66.81,71812.0,63.2885,63.2979,63.1656,63.1656,71812.0
2017-10-16 15:50:00,66.81,66.83,66.77,66.81,70931.0,63.1656,63.1845,63.1278,63.1656,70931.0
2017-10-16 15:55:00,66.81,66.91,66.8,66.89,161823.0,63.1656,63.2601,63.1561,63.2412,161823.0
2017-10-17 09:30:00,66.68,66.68,66.35,66.47,21501.0,63.0427,63.0427,62.7307,62.8441,21501.0
2017-10-17 09:35:00,66.48,66.58,66.41,66.42,9097.0,62.8536,62.9481,62.7874,62.7969,9097.0
2017-10-17 09:40:00,66.45,66.45,66.09,66.12,21601.0,62.8252,62.8252,62.4849,62.5132,21601.0
2017-10-17 09:45:00,66.12,66.32,66.08,66.3,11084.0,62.5132,62.7023,62.4754,62.6834,11084.0
2017-10-17 09:50:00,66.33,66.35,66.28,66.28,8533.0,62.7118,62.7307,62.6645,62.6645,8533.0
2017-10-17 09:55:00,66.3,66.42,66.28,66.29,13884.0,62.6834,62.7969,62.6645,62.6739,13884.0
2017-10-17 10:00:00,66.3,66.47,66.3,66.45,13686.0,62.6834,62.8441,62.6834,62.8252,13686.0
2017-10-17 10:05:00,66.43,66.47,66.37,66.42,17183.0,62.8063,62.8441,62.7496,62.7969,17183.0
2017-10-17 10:10:00,66.42,66.42,66.33,66.33,6221.0,62.7969,62.7969,62.7118,62.7118,6221.0
2017-10-17 10:15:00,66.31,66.33,66.29,66.3,5107.0,62.6929,62.7118,62.6739,62.6834,5107.0
2017-10-17 10:20:00,66.33,66.34,66.26,66.26,2324.0,62.7118,62.7212,62.6456,62.6456,2324.0
2017-10-17 10:25:00,66.26,66.32,66.25,66.31,10452.0,62.6456,62.7023,62.6361,62.6929,10452.0
2017-10-17 10:30:00,66.32,66.32,66.27,66.29,11928.0,62.7023,62.7023,62.655,62.6739,11928.0
2017-10-17 10:35:00,66.28,66.39,66.28,66.36,6203.0,62.6645,62.7685,62.6645,62.7401,6203.0
2017-10-17 10:40:00,66.35,66.4,66.31,66.4,13116.0,62.7307,62.7779,62.6929,62.7779,13116.0
2017-10-17 10:45:00,66.37,66.4,66.27,66.27,8969.0,62.7496,62.7779,62.655,62.655,8969.0
2017-10-17 10:50:00,66.28,66.3,66.18,66.2,16591.0,62.6645,62.6834,62.5699,62.5889,16591.0
2017-10-17 10:55:00,66.19,66.21,66.14,66.2,20987.0,62.5794,62.5983,62.5321,62.5889,20987.0
2017-10-17 11:00:00,66.21,66.27,66.2,66.25,10886.0,62.5983,62.655,62.5889,62.6361,10886.0
2017-10-17 11:05:00,66.27,66.3,66.21,66.23,10709.0,62.655,62.6834,62.5983,62.6172,10709.0
2017-10-17 11:10:00,66.22,66.23,66.12,66.17,32398.0,62.6078,62.6172,62.5132,62.5605,32398.0
2017-10-17 11:15:00,66.18,66.23,66.1,66.2,58380.0,62.5699,62.6172,62.4943,62.5889,58380.0
2017-10-17 11:20:00,66.21,66.25,66.16,66.18,33515.0,62.5983,62.6361,62.551,62.5699,33515.0
2017-10-17 11:25:00,66.2,66.2,66.09,66.11,28960.0,62.5889,62.5889,62.4849,62.5038,28960.0
2017-10-17 11:30:00,66.09,66.17,66.06,66.07,29743.0,62.4849,62.5605,62.4565,62.4659,29743.0
2017-10-17 11:35:00,66.07,66.16,66.07,66.16,4100.0,62.4659,62.551,62.4659,62.551,4100.0
2017-10-17 11:40:00,66.17,66.17,66.07,66.07,8853.0,62.5605,62.5605,62.4659,62.4659,8853.0
2017-10-17 11:45:00,66.08,66.1,66.03,66.03,6761.0,62.4754,62.4943,62.4281,62.4281,6761.0
2017-10-17 11:50:00,66.02,66.05,65.99,66.05,8950.0,62.4187,62.447,62.3903,62.447,8950.0
2017-10-17 11:55:00,66.03,66.06,66.0,66.06,6159.0,62.4281,62.4565,62.3998,62.4565,6159.0
2017-10-17 12:00:00,66.08,66.16,66.04,66.15,8900.0,62.4754,62.551,62.4376,62.5416,8900.0
2017-10-17 12:05:00,66.16,66.16,66.13,66.14,3794.0,62.551,62.551,62.5227,62.5321,3794.0
2017-10-17 12:10:00,66.14,66.16,66.13,66.16,8650.0,62.5321,62.551,62.5227,62.551,8650.0
2017-10-17 12:15:00,66.16,66.17,66.12,66.12,11664.0,62.551,62.5605,62.5132,62.5132,11664.0
2017-10-17 12:20:00,66.12,66.15,66.11,66.12,11100.0,62.5132,62.5416,62.5038,62.5132,11100.0
2017-10-17 12:25:00,66.13,66.15,66.11,66.14,10727.0,62.5227,62.5416,62.5038,62.5321,10727.0
2017-10-17 12:30:00,66.15,66.17,66.1,66.16,11279.0,62.5416,62.5605,62.4943,62.551,11279.0
2017-10-17 12:35:00,66.16,66.21,66.15,66.18,23508.0,62.551,62.5983,62.5416,62.5699,23508.0
2017-10-17 12:40:00,66.19,66.23,66.17,66.17,18157.0,62.5794,62.6172,62.5605,62.5605,18157.0
2017-10-17 12:45:00,66.19,66.23,66.17,66.19,20063.0,62.5794,62.6172,62.5605,62.5794,20063.0
2017-10-17 12:50:00,66.2,66.2,66.17,66.19,4976.0,62.5889,62.5889,62.5605,62.5794,4976.0
2017-10-17 12:55:00,66.19,66.19,66.12,66.14,11431.0,62.5794,62.5794,62.5132,62.5321,11431.0
2017-10-17 13:00:00,66.14,66.17,66.12,66.17,5064.0,62.5321,62.5605,62.5132,62.5605,5064.0
2017-10-17 13:05:00,66.17,66.19,66.11,66.12,12862.0,62.5605,62.5794,62.5038,62.5132,12862.0
2017-10-17 13:10:00,66.14,66.15,66.12,66.14,4935.0,62.5321,62.5416,62.5132,62.5321,4935.0
2017-10-17 13:15:00,66.14,66.17,66.13,66.14,12382.0,62.5321,62.5605,62.5227,62.5321,12382.0
2017-10-17 13:20:00,66.14,66.14,66.09,66.12,5411.0,62.5321,62.5321,62.4849,62.5132,5411.0
2017-10-17 13:25:00,66.12,66.13,66.04,66.04,7836.0,62.5132,62.5227,62.4376,62.4376,7836.0
2017-10-17 13:30:00,66.04,66.12,66.04,66.1,6911.0,62.4376,62.5132,62.4376,62.4943,6911.0
2017-10-17 13:35:00,66.1,66.18,66.08,66.17,19106.0,62.4943,62.5699,62.4754,62.5605,19106.0
2017-10-17 13:40:00,66.17,66.17,66.09,66.15,9248.0,62.5605,62.5605,62.4849,62.5416,9248.0
2017-10-17 13:45:00,66.16,66.17,66.12,66.13,4100.0,62.551,62.5605,62.5132,62.5227,4100.0
2017-10-17 13:50:00,66.11,66.17,66.1,66.17,23875.0,62.5038,62.5605,62.4943,62.5605,23875.0
2017-10-17 13:55:00,66.17,66.17,66.12,66.13,5800.0,62.5605,62.5605,62.5132,62.5227,5800.0
2017-10-17 14:00:00,66.13,66.2,66.12,66.2,23957.0,62.5227,62.5889,62.5132,62.5889,23957.0
2017-10-17 14:05:00,66.2,66.2,66.15,66.18,17360.0,62.5889,62.5889,62.5416,62.5699,17360.0
2017-10-17 14:10:00,66.17,66.18,66.16,66.18,13977.0,62.5605,62.5699,62.551,62.5699,13977.0
2017-10-17 14:15:00,66.18,66.18,66.15,66.16,16779.0,62.5699,62.5699,62.5416,62.551,16779.0
2017-10-17 14:20:00,66.16,66.16,66.13,66.14,15355.0,62.551,62.551,62.5227,62.5321,15355.0
2017-10-17 14:25:00,66.13,66.14,66.1,66.1,13818.0,62.5227,62.5321,62.4943,62.4943,13818.0
2017-10-17 14:30:00,66.09,66.11,66.06,66.08,16638.0,62.4849,62.5038,62.4565,62.4754,16638.0
2017-10-17 14:35:00,66.08,66.08,66.06,66.06,11418.0,62.4754,62.4754,62.4565,62.4565,11418.0
2017-10-17 14:40:00,66.07,66.1,66.04,66.1,13030.0,62.4659,62.4943,62.4376,62.4943,13030.0
2017-10-17 14:45:00,66.1,66.23,66.09,66.23,23479.0,62.4943,62.6172,62.4849,62.6172,23479.0
2017-10-17 14:50:00,66.22,66.27,66.2,66.23,28045.0,62.6078,62.655,62.5889,62.6172,28045.0
2017-10-17 14:55:00,66.23,66.23,66.18,66.22,14699.0,62.6172,62.6172,62.5699,62.6078,14699.0
2017-10-17 15:00:00,66.22,66.22,66.18,66.18,15769.0,62.6078,62.6078,62.5699,62.5699,15769.0
2017-10-17 15:05:00,66.18,66.25,66.17,66.25,28969.0,62.5699,62.6361,62.5605,62.6361,28969.0
2017-10-17 15:10:00,66.25,66.26,66.22,66.25,70567.0,62.6361,62.6456,62.6078,62.6361,70567.0
2017-10-17 15:15:00,66.25,66.25,66.23,66.25,17214.0,62.6361,62.6361,62.6172,62.6361,17214.0
2017-10-17 15:20:00,66.25,66.25,66.22,66.25,16588.0,62.6361,62.6361,62.6078,62.6361,16588.0
2017-10-17 15:25:00,66.25,66.25,66.24,66.25,12516.0,62.6361,62.6361,62.6267,62.6361,12516.0
2017-10-17 15:30:00,66.25,66.25,66.17,66.19,40043.0,62.6361,62.6361,62.5605,62.5794,40043.0
2017-10-17 15:35:00,66.2,66.2,66.12,66.13,43907.0,62.5889,62.5889,62.5132,62.5227,43907.0
2017-10-17 15:40:00,66.12,66.2,66.12,66.17,35557.0,62.5132,62.5889,62.5132,62.5605,35557.0
2017-10-17 15:45:00,66.18,66.19,66.17,66.18,22545.0,62.5699,62.5794,62.5605,62.5699,22545.0
2017-10-17 15:50:00,66.18,66.19,66.17,66.17,55042.0,62.5699,62.5794,62.5605,62.5605,55042.0
2017-10-17 15:55:00,66.17,66.2,66.11,66.12,137409.0,62.5605,62.5889,62.5038,62.5132,137409.0
2017-10-18 09:30:00,66.38,66.48,66.38,66.46,12135.0,62.759,62.8536,62.759,62.8347,12135.0
2017-10-18 09:35:00,66.44,66.44,66.33,66.41,6509.0,62.8158,62.8158,62.7118,62.7874,6509.0
2017-10-18 09:40:00,66.41,66.45,66.4,66.43,2100.0,62.7874,62.8252,62.7779,62.8063,2100.0
2017-10-18 09:45:00,66.45,66.45,66.36,66.37,8284.0,62.8252,62.8252,62.7401,62.7496,8284.0
2017-10-18 09:50:00,66.35,66.38,66.29,66.29,5167.0,62.7307,62.759,62.6739,62.6739,5167.0
2017-10-18 09:55:00,66.26,66.26,66.22,66.26,5731.0,62.6456,62.6456,62.6078,62.6456,5731.0
2017-10-18 10:00:00,66.23,66.27,66.2,66.23,3257.0,62.6172,62.655,62.5889,62.6172,3257.0
2017-10-18 10:05:00,66.25,66.34,66.25,66.31,5459.0,62.6361,62.7212,62.6361,62.6929,5459.0
2017-10-18 10:10:00,66.32,66.32,66.26,66.28,5247.0,62.7023,62.7023,62.6456,62.6645,5247.0
2017-10-18 10:15:00,66.3,66.35,66.29,66.34,2809.0,62.6834,62.7307,62.6739,62.7212,2809.0
2017-10-18 10:20:00,66.33,66.36,66.25,66.27,8843.0,62.7118,62.7401,62.6361,62.655,8843.0
2017-10-18 10:25:00,66.26,66.27,66.22,66.25,7376.0,62.6456,62.655,62.6078,62.6361,7376.0
2017-10-18 10:30:00,66.24,66.26,66.18,66.18,10650.0,62.6267,62.6456,62.5699,62.5699,10650.0
2017-10-18 10:35:00,66.16,66.16,66.1,66.1,14490.0,62.551,62.551,62.4943,62.4943,14490.0
2017-10-18 10:40:00,66.11,66.15,66.09,66.14,11867.0,62.5038,62.5416,62.4849,62.5321,11867.0
2017-10-18 10:45:00,66.13,66.15,66.11,66.12,7459.0,62.5227,62.5416,62.5038,62.5132,7459.0
2017-10-18 10:50:00,66.14,66.16,66.07,66.08,4671.0,62.5321,62.551,62.4659,62.4754,4671.0
2017-10-18 10:55:00,66.09,66.11,66.08,66.09,3601.0,62.4849,62.5038,62.4754,62.4849,3601.0
2017-10-18 11:00:00,66.09,66.19,66.09,66.18,6127.0,62.4849,62.5794,62.4849,62.5699,6127.0
2017-10-18 11:05:00,66.17,66.24,66.16,66.22,13587.0,62.5605,62.6267,62.551,62.6078,13587.0
2017-10-18 11:10:00,66.22,66.22,66.2,66.2,6125.0,62.6078,62.6078,62.5889,62.5889,6125.0
2017-10-18 11:15:00,66.2,66.22,66.18,66.2,5061.0,62.5889,62.6078,62.5699,62.5889,5061.0
2017-10-18 11:20:00,66.2,66.21,66.16,66.19,9573.0,62.5889,62.5983,62.551,62.5794,9573.0
2017-10-18 11:25:00,66.19,66.41,66.18,66.41,57542.0,62.5794,62.7874,62.5699,62.7874,57542.0
2017-10-18 11:30:00,66.41,66.57,66.38,66.53,10457.0,62.7874,62.9387,62.759,62.9009,10457.0
2017-10-18 11:35:00,66.54,66.56,66.44,66.44,6761.0,62.9103,62.9292,62.8158,62.8158,6761.0
2017-10-18 11:40:00,66.42,66.45,66.35,66.41,4440.0,62.7969,62.8252,62.7307,62.7874,4440.0
2017-10-18 11:45:00,66.41,66.41,66.25,66.25,11436.0,62.7874,62.7874,62.6361,62.6361,11436.0
2017-10-18 11:50:00,66.24,66.25,66.22,66.23,12341.0,62.6267,62.6361,62.6078,62.6172,12341.0
2017-10-18 11:55:00,66.23,66.24,66.2,66.21,9183.0,62.6172,62.6267,62.5889,62.5983,9183.0
2017-10-18 12:00:00,66.21,66.28,66.2,66.27,10770.0,62.5983,62.6645,62.5889,62.655,10770.0
2017-10-18 12:05:00,66.27,66.31,66.27,66.3,1918.0,62.655,62.6929,62.655,62.6834,1918.0
2017-10-18 12:10:00,66.29,66.3,66.25,66.29,4531.0,62.6739,62.6834,62.6361,62.6739,4531.0
2017-10-18 12:15:00,66.29,66.32,66.29,66.31,2142.0,62.6739,62.7023,62.6739,62.6929,2142.0
2017-10-18 12:20:00,66.31,66.32,66.3,66.32,5690.0,62.6929,62.7023,62.6834,62.7023,5690.0
2017-10-18 12:25:00,66.32,66.33,66.27,66.31,12047.0,62.7023,62.7118,62.655,62.6929,12047.0
2017-10-18 12:30:00,66.31,66.36,66.3,66.34,5716.0,62.6929,62.7401,62.6834,62.7212,5716.0
2017-10-18 12:35:00,66.35,66.39,66.34,66.38,4500.0,62.7307,62.7685,62.7212,62.759,4500.0
2017-10-18 12:40:00,66.38,66.38,66.32,66.32,3898.0,62.759,62.759,62.7023,62.7023,3898.0
2017-10-18 12:45:00,66.33,66.36,66.32,66.36,4721.0,62.7118,62.7401,62.7023,62.7401,4721.0
2017-10-18 12:50:00,66.38,66.43,66.37,66.43,6424.0,62.759,62.8063,62.7496,62.8063,6424.0
2017-10-18 12:55:00,66.44,66.49,66.44,66.49,3543.0,62.8158,62.863,62.8158,62.863,3543.0
2017-10-18 13:00:00,66.47,66.5,66.47,66.48,3400.0,62.8441,62.8725,62.8441,62.8536,3400.0
2017-10-18 13:05:00,66.48,66.51,66.44,66.51,4758.0,62.8536,62.8819,62.8158,62.8819,4758.0
2017-10-18 13:10:00,66.5,66.52,66.46,66.46,3337.0,62.8725,62.8914,62.8347,62.8347,3337.0
2017-10-18 13:15:00,66.48,66.5,66.48,66.5,2900.0,62.8536,62.8725,62.8536,62.8725,2900.0
2017-10-18 13:20:00,66.5,66.53,66.5,66.52,1103.0,62.8725,62.9009,62.8725,62.8914,1103.0
2017-10-18 13:25:00,66.52,66.52,66.45,66.48,4402.0,62.8914,62.8914,62.8252,62.8536,4402.0
2017-10-18 13:30:00,66.49,66.52,66.47,66.47,2838.0,62.863,62.8914,62.8441,62.8441,2838.0
2017-10-18 13:35:00,66.5,66.55,66.5,66.55,5494.0,62.8725,62.9198,62.8725,62.9198,5494.0
2017-10-18 13:40:00,66.55,66.58,66.53,66.57,4149.0,62.9198,62.9481,62.9009,62.9387,4149.0
2017-10-18 13:45:00,66.57,66.57,66.54,66.56,3256.0,62.9387,62.9387,62.9103,62.9292,3256.0
2017-10-18 13:50:00,66.57,66.59,66.55,66.57,5507.0,62.9387,62.9576,62.9198,62.9387,5507.0
2017-10-18 13:55:00,66.58,66.58,66.53,66.53,3963.0,62.9481,62.9481,62.9009,62.9009,3963.0
2017-10-18 14:00:00,66.53,66.56,66.52,66.53,13001.0,62.9009,62.9292,62.8914,62.9009,13001.0
2017-10-18 14:05:00,66.52,66.57,66.51,66.54,26695.0,62.8914,62.9387,62.8819,62.9103,26695.0
2017-10-18 14:10:00,66.53,66.58,66.53,66.58,9185.0,62.9009,62.9481,62.9009,62.9481,9185.0
2017-10-18 14:15:00,66.57,66.57,66.55,66.57,4241.0,62.9387,62.9387,62.9198,62.9387,4241.0
2017-10-18 14:20:00,66.57,66.58,66.53,66.53,11496.0,62.9387,62.9481,62.9009,62.9009,11496.0
2017-10-18 14:25:00,66.53,66.54,66.44,66.44,9591.0,62.9009,62.9103,62.8158,62.8158,9591.0
2017-10-18 14:30:00,66.45,66.5,66.45,66.5,11370.0,62.8252,62.8725,62.8252,62.8725,11370.0
2017-10-18 14:35:00,66.5,66.55,66.49,66.53,9037.0,62.8725,62.9198,62.863,62.9009,9037.0
2017-10-18 14:40:00,66.53,66.54,66.51,66.52,6500.0,62.9009,62.9103,62.8819,62.8914,6500.0
2017-10-18 14:45:00,66.52,66.55,66.51,66.53,5906.0,62.8914,62.9198,62.8819,62.9009,5906.0
2017-10-18 14:50:00,66.53,66.55,66.51,66.54,6141.0,62.9009,62.9198,62.8819,62.9103,6141.0
2017-10-18 14:55:00,66.55,66.55,66.52,66.54,5601.0,62.9198,62.9198,62.8914,62.9103,5601.0
2017-10-18 15:00:00,66.54,66.55,66.52,66.53,6814.0,62.9103,62.9198,62.8914,62.9009,6814.0
2017-10-18 15:05:00,66.54,66.54,66.49,66.49,7200.0,62.9103,62.9103,62.863,62.863,7200.0
2017-10-18 15:10:00,66.49,66.52,66.46,66.52,5964.0,62.863,62.8914,62.8347,62.8914,5964.0
2017-10-18 15:15:00,66.52,66.53,66.49,66.52,14180.0,62.8914,62.9009,62.863,62.8914,14180.0
2017-10-18 15:20:00,66.53,66.58,66.51,66.57,13550.0,62.9009,62.9481,62.8819,62.9387,13550.0
2017-10-18 15:25:00,66.57,66.57,66.49,66.5,28558.0,62.9387,62.9387,62.863,62.8725,28558.0
2017-10-18 15:30:00,66.5,66.51,66.49,66.49,12085.0,62.8725,62.8819,62.863,62.863,12085.0
2017-10-18 15:35:00,66.5,66.5,66.44,66.45,18760.0,62.8725,62.8725,62.8158,62.8252,18760.0
2017-10-18 15:40:00,66.45,66.48,66.43,66.44,26725.0,62.8252,62.8536,62.8063,62.8158,26725.0
2017-10-18 15:45:00,66.44,66.47,66.43,66.47,22388.0,62.8158,62.8441,62.8063,62.8441,22388.0
2017-10-18 15:50:00,66.46,66.47,66.42,66.45,55375.0,62.8347,62.8441,62.7969,62.8252,55375.0
2017-10-18 15:55:00,66.45,66.46,66.41,66.44,101516.0,62.8252,62.8347,62.7874,62.8158,101516.0
2017-10-19 09:30:00,66.44,66.58,66.35,66.52,23860.0,62.8158,62.9481,62.7307,62.8914,23860.0
2017-10-19 09:35:00,66.51,66.54,66.41,66.48,19249.0,62.8819,62.9103,62.7874,62.8536,19249.0
2017-10-19 09:40:00,66.43,66.43,66.33,66.35,4600.0,62.8063,62.8063,62.7118,62.7307,4600.0
2017-10-19 09:45:00,66.34,66.38,66.28,66.31,9773.0,62.7212,62.759,62.6645,62.6929,9773.0
2017-10-19 09:50:00,66.27,66.28,66.16,66.28,8239.0,62.655,62.6645,62.551,62.6645,8239.0
2017-10-19 09:55:00,66.28,66.28,66.14,66.18,9743.0,62.6645,62.6645,62.5321,62.5699,9743.0
2017-10-19 10:00:00,66.23,66.32,66.06,66.18,19345.0,62.6172,62.7023,62.4565,62.5699,19345.0
2017-10-19 10:05:00,66.15,66.17,66.09,66.1,7530.0,62.5416,62.5605,62.4849,62.4943,7530.0
2017-10-19 10:10:00,66.12,66.35,66.09,66.35,10061.0,62.5132,62.7307,62.4849,62.7307,10061.0
2017-10-19 10:15:00,66.36,66.48,66.33,66.48,5170.0,62.7401,62.8536,62.7118,62.8536,5170.0
2017-10-19 10:20:00,66.47,66.52,66.41,66.52,6299.0,62.8441,62.8914,62.7874,62.8914,6299.0
2017-10-19 10:25:00,66.53,66.53,66.46,66.5,5200.0,62.9009,62.9009,62.8347,62.8725,5200.0
2017-10-19 10:30:00,66.49,66.56,66.48,66.54,5241.0,62.863,62.9292,62.8536,62.9103,5241.0
2017-10-19 10:35:00,66.53,66.6,66.49,66.54,8775.0,62.9009,62.967,62.863,62.9103,8775.0
2017-10-19 10:40:00,66.56,66.62,66.55,66.61,3005.0,62.9292,62.9859,62.9198,62.9765,3005.0
2017-10-19 10:45:00,66.6,66.66,66.59,66.66,4300.0,62.967,63.0238,62.9576,63.0238,4300.0
2017-10-19 10:50:00,66.65,66.68,66.61,66.61,6800.0,63.0143,63.0427,62.9765,62.9765,6800.0
2017-10-19 10:55:00,66.61,66.71,66.61,66.71,6550.0,62.9765,63.071,62.9765,63.071,6550.0
2017-10-19 11:00:00,66.72,66.72,66.69,66.71,4500.0,63.0805,63.0805,63.0521,63.071,4500.0
2017-10-19 11:05:00,66.72,66.72,66.62,66.62,314383.0,63.0805,63.0805,62.9859,62.9859,314383.0
2017-10-19 11:10:00,66.63,66.64,66.59,66.62,7300.0,62.9954,63.0049,62.9576,62.9859,7300.0
2017-10-19 11:15:00,66.6,66.6,66.55,66.55,2316.0,62.967,62.967,62.9198,62.9198,2316.0
2017-10-19 11:20:00,66.58,66.62,66.57,66.62,4877.0,62.9481,62.9859,62.9387,62.9859,4877.0
2017-10-19 11:25:00,66.63,66.68,66.6,66.64,7853.0,62.9954,63.0427,62.967,63.0049,7853.0
2017-10-19 11:30:00,66.62,66.64,66.57,66.61,6261.0,62.9859,63.0049,62.9387,62.9765,6261.0
2017-10-19 11:35:00,66.61,66.62,66.59,66.62,4930.0,62.9765,62.9859,62.9576,62.9859,4930.0
2017-10-19 11:40:00,66.6,66.6,66.53,66.53,2500.0,62.967,62.967,62.9009,62.9009,2500.0
2017-10-19 11:45:00,66.55,66.55,66.48,66.49,5300.0,62.9198,62.9198,62.8536,62.863,5300.0
2017-10-19 11:50:00,66.5,66.5,66.48,66.5,5060.0,62.8725,62.8725,62.8536,62.8725,5060.0
2017-10-19 11:55:00,66.5,66.5,66.45,66.45,3500.0,62.8725,62.8725,62.8252,62.8252,3500.0
2017-10-19 12:00:00,66.44,66.47,66.43,66.47,3210.0,62.8158,62.8441,62.8063,62.8441,3210.0
2017-10-19 12:05:00,66.46,66.48,66.45,66.48,1859.0,62.8347,62.8536,62.8252,62.8536,1859.0
2017-10-19 12:10:00,66.46,66.48,66.44,66.48,3028.0,62.8347,62.8536,62.8158,62.8536,3028.0
2017-10-19 12:15:00,66.48,66.5,66.47,66.49,6750.0,62.8536,62.8725,62.8441,62.863,6750.0
2017-10-19 12:20:00,66.5,66.51,66.47,66.48,5502.0,62.8725,62.8819,62.8441,62.8536,5502.0
2017-10-19 12:25:00,66.47,66.5,66.47,66.48,2300.0,62.8441,62.8725,62.8441,62.8536,2300.0
2017-10-19 12:30:00,66.5,66.5,66.45,66.47,2741.0,62.8725,62.8725,62.8252,62.8441,2741.0
2017-10-19 12:35:00,66.48,66.49,66.45,66.47,2855.0,62.8536,62.863,62.8252,62.8441,2855.0
2017-10-19 12:40:00,66.47,66.49,66.47,66.49,2400.0,62.8441,62.863,62.8441,62.863,2400.0
2017-10-19 12:45:00,66.5,66.5,66.48,66.48,6189.0,62.8725,62.8725,62.8536,62.8536,6189.0
2017-10-19 12:50:00,66.5,66.5,66.47,66.48,7700.0,62.8725,62.8725,62.8441,62.8536,7700.0
2017-10-19 12:55:00,66.49,66.5,66.48,66.5,4735.0,62.863,62.8725,62.8536,62.8725,4735.0
2017-10-19 13:00:00,66.51,66.58,66.51,66.58,2800.0,62.8819,62.9481,62.8819,62.9481,2800.0
2017-10-19 13:05:00,66.59,66.62,66.57,66.62,5228.0,62.9576,62.9859,62.9387,62.9859,5228.0
2017-10-19 13:10:00,66.62,66.62,66.59,66.59,4651.0,62.9859,62.9859,62.9576,62.9576,4651.0
2017-10-19 13:15:00,66.58,66.59,66.56,66.57,2697.0,62.9481,62.9576,62.9292,62.9387,2697.0
2017-10-19 13:20:00,66.58,66.58,66.57,66.58,1440.0,62.9481,62.9481,62.9387,62.9481,1440.0
2017-10-19 13:25:00,66.6,66.63,66.59,66.63,5374.0,62.967,62.9954,62.9576,62.9954,5374.0
2017-10-19 13:30:00,66.61,66.62,66.6,66.62,2701.0,62.9765,62.9859,62.967,62.9859,2701.0
2017-10-19 13:35:00,66.62,66.63,66.58,66.59,3700.0,62.9859,62.9954,62.9481,62.9576,3700.0
2017-10-19 13:40:00,66.6,66.61,66.59,66.61,4020.0,62.967,62.9765,62.9576,62.9765,4020.0
2017-10-19 13:45:00,66.61,66.62,66.56,66.59,9290.0,62.9765,62.9859,62.9292,62.9576,9290.0
2017-10-19 13:50:00,66.59,66.59,66.57,66.57,2600.0,62.9576,62.9576,62.9387,62.9387,2600.0
2017-10-19 13:55:00,66.56,66.59,66.55,66.58,4306.0,62.9292,62.9576,62.9198,62.9481,4306.0
2017-10-19 14:00:00,66.59,66.62,66.57,66.57,7374.0,62.9576,62.9859,62.9387,62.9387,7374.0
2017-10-19 14:05:00,66.58,66.64,66.58,66.61,7965.0,62.9481,63.0049,62.9481,62.9765,7965.0
2017-10-19 14:10:00,66.6,66.6,66.58,66.58,4366.0,62.967,62.967,62.9481,62.9481,4366.0
2017-10-19 14:15:00,66.58,66.58,66.56,66.58,1300.0,62.9481,62.9481,62.9292,62.9481,1300.0
2017-10-19 14:20:00,66.55,66.57,66.53,66.53,5150.0,62.9198,62.9387,62.9009,62.9009,5150.0
2017-10-19 14:25:00,66.52,66.53,66.49,66.49,5100.0,62.8914,62.9009,62.863,62.863,5100.0
2017-10-19 14:30:00,66.5,66.52,66.48,66.51,7780.0,62.8725,62.8914,62.8536,62.8819,7780.0
2017-10-19 14:35:00,66.52,66.54,66.51,66.51,3861.0,62.8914,62.9103,62.8819,62.8819,3861.0
2017-10-19 14:40:00,66.51,66.52,66.47,66.48,19356.0,62.8819,62.8914,62.8441,62.8536,19356.0
2017-10-19 14:45:00,66.48,66.48,66.47,66.48,8355.0,62.8536,62.8536,62.8441,62.8536,8355.0
2017-10-19 14:50:00,66.48,66.49,66.45,66.46,21595.0,62.8536,62.863,62.8252,62.8347,21595.0
2017-10-19 14:55:00,66.47,66.49,66.45,66.48,14877.0,62.8441,62.863,62.8252,62.8536,14877.0
2017-10-19 15:00:00,66.48,66.48,66.47,66.48,9332.0,62.8536,62.8536,62.8441,62.8536,9332.0
2017-10-19 15:05:00,66.48,66.6,66.47,66.59,14139.0,62.8536,62.967,62.8441,62.9576,14139.0
2017-10-19 15:10:00,66.59,66.65,66.58,66.65,9697.0,62.9576,63.0143,62.9481,63.0143,9697.0
2017-10-19 15:15:00,66.65,66.68,66.63,66.68,7005.0,63.0143,63.0427,62.9954,63.0427,7005.0
2017-10-19 15:20:00,66.68,66.74,66.66,66.73,16764.0,63.0427,63.0994,63.0238,63.0899,16764.0
2017-10-19 15:25:00,66.73,66.79,66.73,66.79,12679.0,63.0899,63.1467,63.0899,63.1467,12679.0
2017-10-19 15:30:00,66.78,66.82,66.75,66.75,20156.0,63.1372,63.175,63.1089,63.1089,20156.0
2017-10-19 15:35:00,66.75,66.86,66.75,66.84,19959.0,63.1089,63.2129,63.1089,63.1939,19959.0
2017-10-19 15:40:00,66.84,66.88,66.82,66.86,22002.0,63.1939,63.2318,63.175,63.2129,22002.0
2017-10-19 15:45:00,66.86,66.98,66.86,66.95,34688.0,63.2129,63.3263,63.2129,63.2979,34688.0
2017-10-19 15:50:00,66.95,66.95,66.87,66.88,41282.0,63.2979,63.2979,63.2223,63.2318,41282.0
2017-10-19 15:55:00,66.88,66.9,66.84,66.85,156898.0,63.2318,63.2507,63.1939,63.2034,156898.0
2017-10-20 09:30:00,67.19,67.35,67.17,67.31,64977.0,63.5249,63.6761,63.5059,63.6383,64977.0
2017-10-20 09:35:00,67.35,67.36,67.17,67.22,20788.0,63.6761,63.6856,63.5059,63.5532,20788.0
2017-10-20 09:40:00,67.18,67.27,67.07,67.26,19019.0,63.5154,63.6005,63.4114,63.591,19019.0
2017-10-20 09:45:00,67.28,67.31,67.14,67.18,11769.0,63.6099,63.6383,63.4776,63.5154,11769.0
2017-10-20 09:50:00,67.19,67.3,67.18,67.3,3500.0,63.5249,63.6289,63.5154,63.6289,3500.0
2017-10-20 09:55:00,67.29,67.35,67.22,67.35,6892.0,63.6194,63.6761,63.5532,63.6761,6892.0
2017-10-20 10:00:00,67.34,67.5,67.33,67.44,15583.0,63.6667,63.8179,63.6572,63.7612,15583.0
2017-10-20 10:05:00,67.43,67.48,67.31,67.34,9795.0,63.7518,63.799,63.6383,63.6667,9795.0
2017-10-20 10:10:00,67.33,67.36,67.27,67.34,17795.0,63.6572,63.6856,63.6005,63.6667,17795.0
2017-10-20 10:15:00,67.34,67.36,67.3,67.34,11967.0,63.6667,63.6856,63.6289,63.6667,11967.0
2017-10-20 10:20:00,67.33,67.39,67.33,67.39,13016.0,63.6572,63.7139,63.6572,63.7139,13016.0
2017-10-20 10:25:00,67.38,67.38,67.3,67.3,15378.0,63.7045,63.7045,63.6289,63.6289,15378.0
2017-10-20 10:30:00,67.32,67.37,67.3,67.33,11223.0,63.6478,63.695,63.6289,63.6572,11223.0
2017-10-20 10:35:00,67.33,67.43,67.33,67.42,95218.0,63.6572,63.7518,63.6572,63.7423,95218.0
2017-10-20 10:40:00,67.44,67.5,67.33,67.33,12094.0,63.7612,63.8179,63.6572,63.6572,12094.0
2017-10-20 10:45:00,67.33,67.45,67.33,67.38,25703.0,63.6572,63.7707,63.6572,63.7045,25703.0
2017-10-20 10:50:00,67.39,67.47,67.38,67.47,10457.0,63.7139,63.7896,63.7045,63.7896,10457.0
2017-10-20 10:55:00,67.47,67.49,67.45,67.49,8267.0,63.7896,63.8085,63.7707,63.8085,8267.0
2017-10-20 11:00:00,67.49,67.53,67.49,67.52,11895.0,63.8085,63.8463,63.8085,63.8369,11895.0
2017-10-20 11:05:00,67.51,67.51,67.45,67.48,6629.0,63.8274,63.8274,63.7707,63.799,6629.0
2017-10-20 11:10:00,67.47,67.49,67.43,67.45,6154.0,63.7896,63.8085,63.7518,63.7707,6154.0
2017-10-20 11:15:00,67.44,67.45,67.37,67.4,4659.0,63.7612,63.7707,63.695,63.7234,4659.0
2017-10-20 11:20:00,67.39,67.43,67.39,67.4,5839.0,63.7139,63.7518,63.7139,63.7234,5839.0
2017-10-20 11:25:00,67.42,67.43,67.38,67.39,4748.0,63.7423,63.7518,63.7045,63.7139,4748.0
2017-10-20 11:30:00,67.4,67.4,67.37,67.37,5063.0,63.7234,63.7234,63.695,63.695,5063.0
2017-10-20 11:35:00,67.37,67.37,67.31,67.33,6040.0,63.695,63.695,63.6383,63.6572,6040.0
2017-10-20 11:40:00,67.32,67.32,67.28,67.31,4758.0,63.6478,63.6478,63.6099,63.6383,4758.0
2017-10-20 11:45:00,67.29,67.31,67.27,67.27,2601.0,63.6194,63.6383,63.6005,63.6005,2601.0
2017-10-20 11:50:00,67.26,67.27,67.22,67.24,14179.0,63.591,63.6005,63.5532,63.5721,14179.0
2017-10-20 11:55:00,67.23,67.25,67.22,67.22,6366.0,63.5627,63.5816,63.5532,63.5532,6366.0
2017-10-20 12:00:00,67.23,67.26,67.22,67.26,5264.0,63.5627,63.591,63.5532,63.591,5264.0
2017-10-20 12:05:00,67.26,67.37,67.26,67.33,11450.0,63.591,63.695,63.591,63.6572,11450.0
2017-10-20 12:10:00,67.33,67.38,67.33,67.38,2200.0,63.6572,63.7045,63.6572,63.7045,2200.0
2017-10-20 12:15:00,67.38,67.38,67.35,67.36,3312.0,63.7045,63.7045,63.6761,63.6856,3312.0
2017-10-20 12:20:00,67.34,67.39,67.34,67.39,6686.0,63.6667,63.7139,63.6667,63.7139,6686.0
2017-10-20 12:25:00,67.39,67.4,67.38,67.38,2763.0,63.7139,63.7234,63.7045,63.7045,2763.0
2017-10-20 12:30:00,67.38,67.41,67.37,67.37,9843.0,63.7045,63.7329,63.695,63.695,9843.0
2017-10-20 12:35:00,67.38,67.38,67.35,67.36,4828.0,63.7045,63.7045,63.6761,63.6856,4828.0
2017-10-20 12:40:00,67.35,67.35,67.3,67.31,14032.0,63.6761,63.6761,63.6289,63.6383,14032.0
2017-10-20 12:45:00,67.3,67.31,67.26,67.26,3700.0,63.6289,63.6383,63.591,63.591,3700.0
2017-10-20 12:50:00,67.27,67.32,67.27,67.29,18377.0,63.6005,63.6478,63.6005,63.6194,18377.0
2017-10-20 12:55:00,67.3,67.34,67.29,67.32,4809.0,63.6289,63.6667,63.6194,63.6478,4809.0
2017-10-20 13:00:00,67.31,67.37,67.31,67.35,6597.0,63.6383,63.695,63.6383,63.6761,6597.0
2017-10-20 13:05:00,67.35,67.38,67.34,67.38,11240.0,63.6761,63.7045,63.6667,63.7045,11240.0
2017-10-20 13:10:00,67.38,67.42,67.38,67.41,4080.0,63.7045,63.7423,63.7045,63.7329,4080.0
2017-10-20 13:15:00,67.41,67.41,67.38,67.39,5322.0,63.7329,63.7329,63.7045,63.7139,5322.0
2017-10-20 13:20:00,67.4,67.41,67.39,67.39,3863.0,63.7234,63.7329,63.7139,63.7139,3863.0
2017-10-20 13:25:00,67.4,67.41,67.37,67.39,10186.0,63.7234,63.7329,63.695,63.7139,10186.0
2017-10-20 13:30:00,67.39,67.42,67.36,67.42,4798.0,63.7139,63.7423,63.6856,63.7423,4798.0
2017-10-20 13:35:00,67.41,67.42,67.4,67.41,4500.0,63.7329,63.7423,63.7234,63.7329,4500.0
2017-10-20 13:40:00,67.38,67.39,67.33,67.34,6350.0,63.7045,63.7139,63.6572,63.6667,6350.0
2017-10-20 13:45:00,67.33,67.34,67.31,67.32,3150.0,63.6572,63.6667,63.6383,63.6478,3150.0
2017-10-20 13:50:00,67.31,67.38,67.31,67.36,11907.0,63.6383,63.7045,63.6383,63.6856,11907.0
2017-10-20 13:55:00,67.37,67.41,67.36,67.41,2453.0,63.695,63.7329,63.6856,63.7329,2453.0
2017-10-20 14:00:00,67.41,67.42,67.4,67.41,9568.0,63.7329,63.7423,63.7234,63.7329,9568.0
2017-10-20 14:05:00,67.4,67.4,67.35,67.37,15355.0,63.7234,63.7234,63.6761,63.695,15355.0
2017-10-20 14:10:00,67.36,67.37,67.34,67.36,71175.0,63.6856,63.695,63.6667,63.6856,71175.0
2017-10-20 14:15:00,67.36,67.37,67.27,67.3,14206.0,63.6856,63.695,63.6005,63.6289,14206.0
2017-10-20 14:20:00,67.3,67.34,67.28,67.31,31884.0,63.6289,63.6667,63.6099,63.6383,31884.0
2017-10-20 14:25:00,67.31,67.37,67.31,67.35,9509.0,63.6383,63.695,63.6383,63.6761,9509.0
2017-10-20 14:30:00,67.35,67.38,67.34,67.38,17185.0,63.6761,63.7045,63.6667,63.7045,17185.0
2017-10-20 14:35:00,67.36,67.37,67.31,67.33,23489.0,63.6856,63.695,63.6383,63.6572,23489.0
2017-10-20 14:40:00,67.34,67.34,67.26,67.26,8701.0,63.6667,63.6667,63.591,63.591,8701.0
2017-10-20 14:45:00,67.26,67.26,67.19,67.21,16830.0,63.591,63.591,63.5249,63.5438,16830.0
2017-10-20 14:50:00,67.21,67.26,67.18,67.19,9320.0,63.5438,63.591,63.5154,63.5249,9320.0
2017-10-20 14:55:00,67.19,67.24,67.19,67.22,7090.0,63.5249,63.5721,63.5249,63.5532,7090.0
2017-10-20 15:00:00,67.23,67.26,67.22,67.25,12385.0,63.5627,63.591,63.5532,63.5816,12385.0
2017-10-20 15:05:00,67.26,67.28,67.25,67.27,11337.0,63.591,63.6099,63.5816,63.6005,11337.0
2017-10-20 15:10:00,67.28,67.32,67.23,67.31,19067.0,63.6099,63.6478,63.5627,63.6383,19067.0
2017-10-20 15:15:00,67.3,67.31,67.29,67.31,9117.0,63.6289,63.6383,63.6194,63.6383,9117.0
2017-10-20 15:20:00,67.31,67.38,67.3,67.32,16163.0,63.6383,63.7045,63.6289,63.6478,16163.0
2017-10-20 15:25:00,67.33,67.35,67.27,67.27,14939.0,63.6572,63.6761,63.6005,63.6005,14939.0
2017-10-20 15:30:00,67.27,67.31,67.27,67.29,16988.0,63.6005,63.6383,63.6005,63.6194,16988.0
2017-10-20 15:35:00,67.29,67.3,67.25,67.25,26749.0,63.6194,63.6289,63.5816,63.5816,26749.0
2017-10-20 15:40:00,67.25,67.25,67.2,67.2,27253.0,63.5816,63.5816,63.5343,63.5343,27253.0
2017-10-20 15:45:00,67.2,67.2,67.11,67.13,39926.0,63.5343,63.5343,63.4492,63.4681,39926.0
2017-10-20 15:50:00,67.13,67.18,67.11,67.13,32404.0,63.4681,63.5154,63.4492,63.4681,32404.0
2017-10-20 15:55:00,67.13,67.25,67.12,67.24,98156.0,63.4681,63.5816,63.4587,63.5721,98156.0
2017-10-23 09:30:00,67.45,67.45,67.08,67.25,18096.0,63.7707,63.7707,63.4209,63.5816,18096.0
2017-10-23 09:35:00,67.27,67.59,67.23,67.49,17205.0,63.6005,63.903,63.5627,63.8085,17205.0
2017-10-23 09:40:00,67.48,67.59,67.44,67.57,11006.0,63.799,63.903,63.7612,63.8841,11006.0
2017-10-23 09:45:00,67.59,67.68,67.55,67.63,10513.0,63.903,63.9881,63.8652,63.9409,10513.0
2017-10-23 09:50:00,67.62,67.67,67.48,67.49,5500.0,63.9314,63.9787,63.799,63.8085,5500.0
2017-10-23 09:55:00,67.48,67.5,67.34,67.48,5300.0,63.799,63.8179,63.6667,63.799,5300.0
2017-10-23 10:00:00,67.44,67.47,67.43,67.43,3416.0,63.7612,63.7896,63.7518,63.7518,3416.0
2017-10-23 10:05:00,67.43,67.43,67.32,67.32,3700.0,63.7518,63.7518,63.6478,63.6478,3700.0
2017-10-23 10:10:00,67.32,67.4,67.25,67.3,20282.0,63.6478,63.7234,63.5816,63.6289,20282.0
2017-10-23 10:15:00,67.32,67.37,67.29,67.31,6970.0,63.6478,63.695,63.6194,63.6383,6970.0
2017-10-23 10:20:00,67.31,67.33,67.28,67.28,16554.0,63.6383,63.6572,63.6099,63.6099,16554.0
2017-10-23 10:25:00,67.27,67.35,67.24,67.34,18613.0,63.6005,63.6761,63.5721,63.6667,18613.0
2017-10-23 10:30:00,67.36,67.56,67.3,67.56,14783.0,63.6856,63.8747,63.6289,63.8747,14783.0
2017-10-23 10:35:00,67.54,67.54,67.46,67.5,5381.0,63.8558,63.8558,63.7801,63.8179,5381.0
2017-10-23 10:40:00,67.49,67.53,67.47,67.53,6225.0,63.8085,63.8463,63.7896,63.8463,6225.0
2017-10-23 10:45:00,67.53,67.54,67.4,67.4,4754.0,63.8463,63.8558,63.7234,63.7234,4754.0
2017-10-23 10:50:00,67.4,67.51,67.4,67.45,11133.0,63.7234,63.8274,63.7234,63.7707,11133.0
2017-10-23 10:55:00,67.46,67.47,67.42,67.42,2400.0,63.7801,63.7896,63.7423,63.7423,2400.0
2017-10-23 11:00:00,67.43,67.46,67.4,67.4,6308.0,63.7518,63.7801,63.7234,63.7234,6308.0
2017-10-23 11:05:00,67.4,67.42,67.35,67.37,7050.0,63.7234,63.7423,63.6761,63.695,7050.0
2017-10-23 11:10:00,67.38,67.38,67.28,67.28,3867.0,63.7045,63.7045,63.6099,63.6099,3867.0
2017-10-23 11:15:00,67.31,67.35,67.29,67.29,10300.0,63.6383,63.6761,63.6194,63.6194,10300.0
2017-10-23 11:20:00,67.31,67.32,67.29,67.31,3950.0,63.6383,63.6478,63.6194,63.6383,3950.0
2017-10-23 11:25:00,67.33,67.35,67.3,67.33,6238.0,63.6572,63.6761,63.6289,63.6572,6238.0
2017-10-23 11:30:00,67.31,67.32,67.26,67.26,6069.0,63.6383,63.6478,63.591,63.591,6069.0
2017-10-23 11:35:00,67.27,67.29,67.23,67.24,11978.0,63.6005,63.6194,63.5627,63.5721,11978.0
2017-10-23 11:40:00,67.24,67.25,67.2,67.23,9845.0,63.5721,63.5816,63.5343,63.5627,9845.0
2017-10-23 11:45:00,67.24,67.41,67.23,67.31,11717.0,63.5721,63.7329,63.5627,63.6383,11717.0
2017-10-23 11:50:00,67.32,67.32,67.25,67.3,7592.0,63.6478,63.6478,63.5816,63.6289,7592.0
2017-10-23 11:55:00,67.3,67.3,67.26,67.29,5303.0,63.6289,63.6289,63.591,63.6194,5303.0
2017-10-23 12:00:00,67.3,67.33,67.28,67.28,5318.0,63.6289,63.6572,63.6099,63.6099,5318.0
2017-10-23 12:05:00,67.28,67.3,67.19,67.19,5410.0,63.6099,63.6289,63.5249,63.5249,5410.0
2017-10-23 12:10:00,67.2,67.23,67.17,67.17,7100.0,63.5343,63.5627,63.5059,63.5059,7100.0
2017-10-23 12:15:00,67.16,67.22,67.16,67.2,6023.0,63.4965,63.5532,63.4965,63.5343,6023.0
2017-10-23 12:20:00,67.22,67.25,67.21,67.21,11970.0,63.5532,63.5816,63.5438,63.5438,11970.0
2017-10-23 12:25:00,67.22,67.22,67.18,67.18,6161.0,63.5532,63.5532,63.5154,63.5154,6161.0
2017-10-23 12:30:00,67.18,67.23,67.18,67.23,5241.0,63.5154,63.5627,63.5154,63.5627,5241.0
2017-10-23 12:35:00,67.22,67.26,67.19,67.22,8960.0,63.5532,63.591,63.5249,63.5532,8960.0
2017-10-23 12:40:00,67.22,67.28,67.2,67.27,7145.0,63.5532,63.6099,63.5343,63.6005,7145.0
2017-10-23 12:45:00,67.28,67.3,67.27,67.29,5054.0,63.6099,63.6289,63.6005,63.6194,5054.0
2017-10-23 12:50:00,67.29,67.3,67.27,67.29,4450.0,63.6194,63.6289,63.6005,63.6194,4450.0
2017-10-23 12:55:00,67.29,67.31,67.28,67.29,3800.0,63.6194,63.6383,63.6099,63.6194,3800.0
2017-10-23 13:00:00,67.31,67.36,67.29,67.36,5150.0,63.6383,63.6856,63.6194,63.6856,5150.0
2017-10-23 13:05:00,67.35,67.36,67.31,67.31,13957.0,63.6761,63.6856,63.6383,63.6383,13957.0
2017-10-23 13:10:00,67.31,67.33,67.24,67.26,8947.0,63.6383,63.6572,63.5721,63.591,8947.0
2017-10-23 13:15:00,67.26,67.28,67.25,67.27,7236.0,63.591,63.6099,63.5816,63.6005,7236.0
2017-10-23 13:20:00,67.28,67.28,67.22,67.26,6962.0,63.6099,63.6099,63.5532,63.591,6962.0
2017-10-23 13:25:00,67.26,67.27,67.22,67.23,11787.0,63.591,63.6005,63.5532,63.5627,11787.0
2017-10-23 13:30:00,67.23,67.3,67.23,67.25,11326.0,63.5627,63.6289,63.5627,63.5816,11326.0
2017-10-23 13:35:00,67.24,67.3,67.23,67.3,6251.0,63.5721,63.6289,63.5627,63.6289,6251.0
2017-10-23 13:40:00,67.3,67.32,67.26,67.31,4683.0,63.6289,63.6478,63.591,63.6383,4683.0
2017-10-23 13:45:00,67.31,67.42,67.31,67.39,26960.0,63.6383,63.7423,63.6383,63.7139,26960.0
2017-10-23 13:50:00,67.39,67.43,67.38,67.38,3533.0,63.7139,63.7518,63.7045,63.7045,3533.0
2017-10-23 13:55:00,67.39,67.4,67.32,67.32,7083.0,63.7139,63.7234,63.6478,63.6478,7083.0
2017-10-23 14:00:00,67.31,67.34,67.3,67.32,5892.0,63.6383,63.6667,63.6289,63.6478,5892.0
2017-10-23 14:05:00,67.32,67.35,67.32,67.34,4839.0,63.6478,63.6761,63.6478,63.6667,4839.0
2017-10-23 14:10:00,67.35,67.37,67.27,67.27,7353.0,63.6761,63.695,63.6005,63.6005,7353.0
2017-10-23 14:15:00,67.27,67.29,67.24,67.25,6500.0,63.6005,63.6194,63.5721,63.5816,6500.0
2017-10-23 14:20:00,67.25,67.28,67.22,67.23,9640.0,63.5816,63.6099,63.5532,63.5627,9640.0
2017-10-23 14:25:00,67.23,67.32,67.19,67.32,7972.0,63.5627,63.6478,63.5249,63.6478,7972.0
2017-10-23 14:30:00,67.33,67.33,67.28,67.29,7307.0,63.6572,63.6572,63.6099,63.6194,7307.0
2017-10-23 14:35:00,67.29,67.31,67.27,67.27,5350.0,63.6194,63.6383,63.6005,63.6005,5350.0
2017-10-23 14:40:00,67.27,67.31,67.25,67.26,8358.0,63.6005,63.6383,63.5816,63.591,8358.0
2017-10-23 14:45:00,67.26,67.28,67.15,67.17,13767.0,63.591,63.6099,63.487,63.5059,13767.0
2017-10-23 14:50:00,67.17,67.2,67.16,67.18,8460.0,63.5059,63.5343,63.4965,63.5154,8460.0
2017-10-23 14:55:00,67.17,67.25,67.17,67.22,11900.0,63.5059,63.5816,63.5059,63.5532,11900.0
2017-10-23 15:00:00,67.23,67.23,67.16,67.22,10463.0,63.5627,63.5627,63.4965,63.5532,10463.0
2017-10-23 15:05:00,67.21,67.23,67.16,67.19,16259.0,63.5438,63.5627,63.4965,63.5249,16259.0
2017-10-23 15:10:00,67.19,67.19,67.14,67.16,8691.0,63.5249,63.5249,63.4776,63.4965,8691.0
2017-10-23 15:15:00,67.16,67.18,67.13,67.14,14367.0,63.4965,63.5154,63.4681,63.4776,14367.0
2017-10-23 15:20:00,67.15,67.15,67.09,67.11,13791.0,63.487,63.487,63.4303,63.4492,13791.0
2017-10-23 15:25:00,67.1,67.14,67.09,67.13,16039.0,63.4398,63.4776,63.4303,63.4681,16039.0
2017-10-23 15:30:00,67.12,67.13,67.06,67.06,26000.0,63.4587,63.4681,63.4019,63.4019,26000.0
2017-10-23 15:35:00,67.06,67.08,66.97,66.97,40743.0,63.4019,63.4209,63.3169,63.3169,40743.0
2017-10-23 15:40:00,66.97,67.0,66.93,66.98,53397.0,63.3169,63.3452,63.279,63.3263,53397.0
2017-10-23 15:45:00,66.98,67.13,66.98,67.1,28833.0,63.3263,63.4681,63.3263,63.4398,28833.0
2017-10-23 15:50:00,67.1,67.1,67.01,67.08,50242.0,63.4398,63.4398,63.3547,63.4209,50242.0
2017-10-23 15:55:00,67.08,67.08,66.98,67.03,105644.0,63.4209,63.4209,63.3263,63.3736,105644.0
2017-10-24 09:30:00,67.31,67.55,67.05,67.3,34350.0,63.6383,63.8652,63.3925,63.6289,34350.0
2017-10-24 09:35:00,67.25,67.28,67.12,67.15,25956.0,63.5816,63.6099,63.4587,63.487,25956.0
2017-10-24 09:40:00,67.16,67.23,66.93,67.04,9943.0,63.4965,63.5627,63.279,63.383,9943.0
2017-10-24 09:45:00,67.05,67.05,66.92,66.92,19336.0,63.3925,63.3925,63.2696,63.2696,19336.0
2017-10-24 09:50:00,66.92,67.07,66.92,67.04,21699.0,63.2696,63.4114,63.2696,63.383,21699.0
2017-10-24 09:55:00,67.05,67.12,66.95,66.95,20346.0,63.3925,63.4587,63.2979,63.2979,20346.0
2017-10-24 10:00:00,66.94,67.04,66.94,66.99,10354.0,63.2885,63.383,63.2885,63.3358,10354.0
2017-10-24 10:05:00,67.02,67.03,66.91,66.93,16445.0,63.3641,63.3736,63.2601,63.279,16445.0
2017-10-24 10:10:00,66.92,66.96,66.88,66.93,16815.0,63.2696,63.3074,63.2318,63.279,16815.0
2017-10-24 10:15:00,66.96,67.05,66.92,67.05,19223.0,63.3074,63.3925,63.2696,63.3925,19223.0
2017-10-24 10:20:00,67.03,67.1,67.0,67.09,31955.0,63.3736,63.4398,63.3452,63.4303,31955.0
2017-10-24 10:25:00,67.09,67.11,67.08,67.09,12195.0,63.4303,63.4492,63.4209,63.4303,12195.0
2017-10-24 10:30:00,67.08,67.19,67.08,67.17,9750.0,63.4209,63.5249,63.4209,63.5059,9750.0
2017-10-24 10:35:00,67.19,67.22,67.08,67.2,20573.0,63.5249,63.5532,63.4209,63.5343,20573.0
2017-10-24 10:40:00,67.23,67.26,67.19,67.19,16521.0,63.5627,63.591,63.5249,63.5249,16521.0
2017-10-24 10:45:00,67.2,67.2,67.15,67.15,24613.0,63.5343,63.5343,63.487,63.487,24613.0
2017-10-24 10:50:00,67.17,67.17,67.1,67.16,33833.0,63.5059,63.5059,63.4398,63.4965,33833.0
2017-10-24 10:55:00,67.16,67.19,67.12,67.13,16698.0,63.4965,63.5249,63.4587,63.4681,16698.0
2017-10-24 11:00:00,67.13,67.16,67.11,67.15,10268.0,63.4681,63.4965,63.4492,63.487,10268.0
2017-10-24 11:05:00,67.15,67.16,67.13,67.14,10260.0,63.487,63.4965,63.4681,63.4776,10260.0
2017-10-24 11:10:00,67.14,67.14,67.09,67.11,8079.0,63.4776,63.4776,63.4303,63.4492,8079.0
2017-10-24 11:15:00,67.12,67.12,67.04,67.06,9800.0,63.4587,63.4587,63.383,63.4019,9800.0
2017-10-24 11:20:00,67.09,67.12,67.05,67.1,8843.0,63.4303,63.4587,63.3925,63.4398,8843.0
2017-10-24 11:25:00,67.1,67.14,67.07,67.12,25018.0,63.4398,63.4776,63.4114,63.4587,25018.0
2017-10-24 11:30:00,67.12,67.13,67.1,67.12,5347.0,63.4587,63.4681,63.4398,63.4587,5347.0
2017-10-24 11:35:00,67.12,67.14,67.11,67.12,6191.0,63.4587,63.4776,63.4492,63.4587,6191.0
2017-10-24 11:40:00,67.12,67.13,67.1,67.11,6613.0,63.4587,63.4681,63.4398,63.4492,6613.0
2017-10-24 11:45:00,67.1,67.15,67.09,67.15,7867.0,63.4398,63.487,63.4303,63.487,7867.0
2017-10-24 11:50:00,67.15,67.18,67.14,67.16,17751.0,63.487,63.5154,63.4776,63.4965,17751.0
2017-10-24 11:55:00,67.17,67.2,67.15,67.2,81323.0,63.5059,63.5343,63.487,63.5343,81323.0
2017-10-24 12:00:00,67.2,67.27,67.19,67.24,46151.0,63.5343,63.6005,63.5249,63.5721,46151.0
2017-10-24 12:05:00,67.25,67.33,67.23,67.31,105708.0,63.5816,63.6572,63.5627,63.6383,105708.0
2017-10-24 12:10:00,67.31,67.33,67.24,67.25,46562.0,63.6383,63.6572,63.5721,63.5816,46562.0
2017-10-24 12:15:00,67.27,67.3,67.26,67.29,40350.0,63.6005,63.6289,63.591,63.6194,40350.0
2017-10-24 12:20:00,67.3,67.38,67.29,67.38,8000.0,63.6289,63.7045,63.6194,63.7045,8000.0
2017-10-24 12:25:00,67.38,67.44,67.37,67.41,17917.0,63.7045,63.7612,63.695,63.7329,17917.0
2017-10-24 12:30:00,67.4,67.47,67.39,67.45,7311.0,63.7234,63.7896,63.7139,63.7707,7311.0
2017-10-24 12:35:00,67.45,67.45,67.39,67.41,6839.0,63.7707,63.7707,63.7139,63.7329,6839.0
2017-10-24 12:40:00,67.39,67.43,67.39,67.4,11000.0,63.7139,63.7518,63.7139,63.7234,11000.0
2017-10-24 12:45:00,67.4,67.42,67.39,67.42,4336.0,63.7234,63.7423,63.7139,63.7423,4336.0
2017-10-24 12:50:00,67.41,67.43,67.39,67.42,5025.0,63.7329,63.7518,63.7139,63.7423,5025.0
2017-10-24 12:55:00,67.4,67.43,67.39,67.39,6500.0,63.7234,63.7518,63.7139,63.7139,6500.0
2017-10-24 13:00:00,67.4,67.4,67.29,67.29,11121.0,63.7234,63.7234,63.6194,63.6194,11121.0
2017-10-24 13:05:00,67.29,67.34,67.29,67.33,9949.0,63.6194,63.6667,63.6194,63.6572,9949.0
2017-10-24 13:10:00,67.34,67.34,67.31,67.33,6750.0,63.6667,63.6667,63.6383,63.6572,6750.0
2017-10-24 13:15:00,67.33,67.33,67.25,67.25,10642.0,63.6572,63.6572,63.5816,63.5816,10642.0
2017-10-24 13:20:00,67.26,67.26,67.24,67.24,5594.0,63.591,63.591,63.5721,63.5721,5594.0
2017-10-24 13:25:00,67.25,67.33,67.25,67.32,5514.0,63.5816,63.6572,63.5816,63.6478,5514.0
2017-10-24 13:30:00,67.32,67.34,67.3,67.32,7034.0,63.6478,63.6667,63.6289,63.6478,7034.0
2017-10-24 13:35:00,67.34,67.34,67.31,67.32,4952.0,63.6667,63.6667,63.6383,63.6478,4952.0
2017-10-24 13:40:00,67.31,67.33,67.27,67.33,6421.0,63.6383,63.6572,63.6005,63.6572,6421.0
2017-10-24 13:45:00,67.34,67.37,67.33,67.37,2800.0,63.6667,63.695,63.6572,63.695,2800.0
2017-10-24 13:50:00,67.36,67.42,67.36,67.42,15800.0,63.6856,63.7423,63.6856,63.7423,15800.0
2017-10-24 13:55:00,67.41,67.47,67.41,67.46,42388.0,63.7329,63.7896,63.7329,63.7801,42388.0
2017-10-24 14:00:00,67.46,67.46,67.4,67.41,14057.0,63.7801,63.7801,63.7234,63.7329,14057.0
2017-10-24 14:05:00,67.42,67.43,67.39,67.4,7608.0,63.7423,63.7518,63.7139,63.7234,7608.0
2017-10-24 14:10:00,67.39,67.4,67.3,67.38,21527.0,63.7139,63.7234,63.6289,63.7045,21527.0
2017-10-24 14:15:00,67.39,67.4,67.36,67.4,5179.0,63.7139,63.7234,63.6856,63.7234,5179.0
2017-10-24 14:20:00,67.4,67.49,67.37,67.4,36992.0,63.7234,63.8085,63.695,63.7234,36992.0
2017-10-24 14:25:00,67.41,67.48,67.4,67.45,12212.0,63.7329,63.799,63.7234,63.7707,12212.0
2017-10-24 14:30:00,67.45,67.48,67.43,67.43,9679.0,63.7707,63.799,63.7518,63.7518,9679.0
2017-10-24 14:35:00,67.43,67.45,67.43,67.44,3300.0,63.7518,63.7707,63.7518,63.7612,3300.0
2017-10-24 14:40:00,67.43,67.45,67.42,67.43,10090.0,63.7518,63.7707,63.7423,63.7518,10090.0
2017-10-24 14:45:00,67.44,67.45,67.43,67.44,4252.0,63.7612,63.7707,63.7518,63.7612,4252.0
2017-10-24 14:50:00,67.44,67.45,67.39,67.42,9845.0,63.7612,63.7707,63.7139,63.7423,9845.0
2017-10-24 14:55:00,67.41,67.41,67.36,67.4,12338.0,63.7329,63.7329,63.6856,63.7234,12338.0
2017-10-24 15:00:00,67.43,67.43,67.38,67.4,10437.0,63.7518,63.7518,63.7045,63.7234,10437.0
2017-10-24 15:05:00,67.41,67.41,67.29,67.3,19633.0,63.7329,63.7329,63.6194,63.6289,19633.0
2017-10-24 15:10:00,67.3,67.31,67.25,67.26,16564.0,63.6289,63.6383,63.5816,63.591,16564.0
2017-10-24 15:15:00,67.26,67.26,67.23,67.26,13358.0,63.591,63.591,63.5627,63.591,13358.0
2017-10-24 15:20:00,67.26,67.27,67.24,67.26,13400.0,63.591,63.6005,63.5721,63.591,13400.0
2017-10-24 15:25:00,67.25,67.28,67.24,67.26,17847.0,63.5816,63.6099,63.5721,63.591,17847.0
2017-10-24 15:30:00,67.26,67.38,67.25,67.38,22109.0,63.591,63.7045,63.5816,63.7045,22109.0
2017-10-24 15:35:00,67.39,67.43,67.39,67.41,18795.0,63.7139,63.7518,63.7139,63.7329,18795.0
2017-10-24 15:40:00,67.42,67.42,67.31,67.31,33630.0,63.7423,63.7423,63.6383,63.6383,33630.0
2017-10-24 15:45:00,67.31,67.32,67.28,67.31,40311.0,63.6383,63.6478,63.6099,63.6383,40311.0
2017-10-24 15:50:00,67.3,67.34,67.3,67.34,23669.0,63.6289,63.6667,63.6289,63.6667,23669.0
2017-10-24 15:55:00,67.34,67.35,67.31,67.35,91449.0,63.6667,63.6761,63.6383,63.6761,91449.0
2017-10-25 09:30:00,67.9,68.3,67.48,68.14,55687.0,64.1961,64.5743,63.799,64.423,55687.0
2017-10-25 09:35:00,68.2,68.38,68.1,68.33,47134.0,64.4798,64.6499,64.3852,64.6027,47134.0
2017-10-25 09:40:00,68.3,68.52,68.14,68.17,55236.0,64.5743,64.7823,64.423,64.4514,55236.0
2017-10-25 09:45:00,68.17,68.21,67.99,67.99,13001.0,64.4514,64.4892,64.2812,64.2812,13001.0
2017-10-25 09:50:00,67.95,68.06,67.75,67.77,29362.0,64.2434,64.3474,64.0543,64.0732,29362.0
2017-10-25 09:55:00,67.79,67.84,67.56,67.62,14036.0,64.0921,64.1394,63.8747,63.9314,14036.0
2017-10-25 10:00:00,67.62,67.66,67.45,67.56,25291.0,63.9314,63.9692,63.7707,63.8747,25291.0
2017-10-25 10:05:00,67.56,67.59,67.32,67.32,22550.0,63.8747,63.903,63.6478,63.6478,22550.0
2017-10-25 10:10:00,67.36,67.37,67.27,67.3,25361.0,63.6856,63.695,63.6005,63.6289,25361.0
2017-10-25 10:15:00,67.3,67.33,67.19,67.33,21579.0,63.6289,63.6572,63.5249,63.6572,21579.0
2017-10-25 10:20:00,67.35,67.46,67.33,67.44,10179.0,63.6761,63.7801,63.6572,63.7612,10179.0
2017-10-25 10:25:00,67.42,67.51,67.4,67.43,13254.0,63.7423,63.8274,63.7234,63.7518,13254.0
2017-10-25 10:30:00,67.44,67.45,67.36,67.38,15259.0,63.7612,63.7707,63.6856,63.7045,15259.0
2017-10-25 10:35:00,67.38,67.42,67.36,67.4,7767.0,63.7045,63.7423,63.6856,63.7234,7767.0
2017-10-25 10:40:00,67.42,67.42,67.33,67.33,19315.0,63.7423,63.7423,63.6572,63.6572,19315.0
2017-10-25 10:45:00,67.32,67.33,67.23,67.3,19961.0,63.6478,63.6572,63.5627,63.6289,19961.0
2017-10-25 10:50:00,67.29,67.33,67.29,67.3,6504.0,63.6194,63.6572,63.6194,63.6289,6504.0
2017-10-25 10:55:00,67.29,67.32,67.28,67.3,13282.0,63.6194,63.6478,63.6099,63.6289,13282.0
2017-10-25 11:00:00,67.29,67.3,67.17,67.19,50370.0,63.6194,63.6289,63.5059,63.5249,50370.0
2017-10-25 11:05:00,67.19,67.3,67.19,67.19,38710.0,63.5249,63.6289,63.5249,63.5249,38710.0
2017-10-25 11:10:00,67.2,67.25,67.09,67.13,17907.0,63.5343,63.5816,63.4303,63.4681,17907.0
2017-10-25 11:15:00,67.14,67.15,67.03,67.07,17367.0,63.4776,63.487,63.3736,63.4114,17367.0
2017-10-25 11:20:00,67.08,67.12,67.03,67.12,16110.0,63.4209,63.4587,63.3736,63.4587,16110.0
2017-10-25 11:25:00,67.13,67.19,67.09,67.18,14293.0,63.4681,63.5249,63.4303,63.5154,14293.0
2017-10-25 11:30:00,67.2,67.33,67.19,67.31,8503.0,63.5343,63.6572,63.5249,63.6383,8503.0
2017-10-25 11:35:00,67.32,67.32,67.21,67.28,7836.0,63.6478,63.6478,63.5438,63.6099,7836.0
2017-10-25 11:40:00,67.28,67.31,67.26,67.3,2600.0,63.6099,63.6383,63.591,63.6289,2600.0
2017-10-25 11:45:00,67.3,67.33,67.22,67.26,10717.0,63.6289,63.6572,63.5532,63.591,10717.0
2017-10-25 11:50:00,67.26,67.27,67.2,67.23,7102.0,63.591,63.6005,63.5343,63.5627,7102.0
2017-10-25 11:55:00,67.25,67.26,67.15,67.23,15344.0,63.5816,63.591,63.487,63.5627,15344.0
2017-10-25 12:00:00,67.22,67.24,67.15,67.19,15021.0,63.5532,63.5721,63.487,63.5249,15021.0
2017-10-25 12:05:00,67.18,67.23,67.18,67.19,14688.0,63.5154,63.5627,63.5154,63.5249,14688.0
2017-10-25 12:10:00,67.2,67.21,67.16,67.2,10205.0,63.5343,63.5438,63.4965,63.5343,10205.0
2017-10-25 12:15:00,67.22,67.22,67.17,67.2,10833.0,63.5532,63.5532,63.5059,63.5343,10833.0
2017-10-25 12:20:00,67.17,67.23,67.1,67.14,14452.0,63.5059,63.5627,63.4398,63.4776,14452.0
2017-10-25 12:25:00,67.16,67.19,67.11,67.17,17853.0,63.4965,63.5249,63.4492,63.5059,17853.0
2017-10-25 12:30:00,67.14,67.21,67.13,67.14,20700.0,63.4776,63.5438,63.4681,63.4776,20700.0
2017-10-25 12:35:00,67.14,67.15,67.07,67.11,16434.0,63.4776,63.487,63.4114,63.4492,16434.0
2017-10-25 12:40:00,67.11,67.12,67.07,67.12,5926.0,63.4492,63.4587,63.4114,63.4587,5926.0
2017-10-25 12:45:00,67.14,67.18,67.13,67.17,2496.0,63.4776,63.5154,63.4681,63.5059,2496.0
2017-10-25 12:50:00,67.17,67.21,67.15,67.2,3200.0,63.5059,63.5438,63.487,63.5343,3200.0
2017-10-25 12:55:00,67.21,67.3,67.21,67.3,5744.0,63.5438,63.6289,63.5438,63.6289,5744.0
2017-10-25 13:00:00,67.3,67.3,67.25,67.27,6770.0,63.6289,63.6289,63.5816,63.6005,6770.0
2017-10-25 13:05:00,67.28,67.3,67.26,67.29,4004.0,63.6099,63.6289,63.591,63.6194,4004.0
2017-10-25 13:10:00,67.28,67.31,67.25,67.29,3958.0,63.6099,63.6383,63.5816,63.6194,3958.0
2017-10-25 13:15:00,67.31,67.31,67.24,67.26,7537.0,63.6383,63.6383,63.5721,63.591,7537.0
2017-10-25 13:20:00,67.27,67.3,67.26,67.29,5501.0,63.6005,63.6289,63.591,63.6194,5501.0
2017-10-25 13:25:00,67.28,67.32,67.26,67.26,7538.0,63.6099,63.6478,63.591,63.591,7538.0
2017-10-25 13:30:00,67.26,67.31,67.26,67.31,4600.0,63.591,63.6383,63.591,63.6383,4600.0
2017-10-25 13:35:00,67.31,67.39,67.31,67.39,4900.0,63.6383,63.7139,63.6383,63.7139,4900.0
2017-10-25 13:40:00,67.39,67.39,67.35,67.37,6410.0,63.7139,63.7139,63.6761,63.695,6410.0
2017-10-25 13:45:00,67.39,67.46,67.39,67.42,15072.0,63.7139,63.7801,63.7139,63.7423,15072.0
2017-10-25 13:50:00,67.42,67.43,67.34,67.34,18622.0,63.7423,63.7518,63.6667,63.6667,18622.0
2017-10-25 13:55:00,67.36,67.47,67.36,67.42,12299.0,63.6856,63.7896,63.6856,63.7423,12299.0
2017-10-25 14:00:00,67.42,67.43,67.38,67.43,12423.0,63.7423,63.7518,63.7045,63.7518,12423.0
2017-10-25 14:05:00,67.44,67.47,67.41,67.44,10449.0,63.7612,63.7896,63.7329,63.7612,10449.0
2017-10-25 14:10:00,67.42,67.46,67.41,67.44,12434.0,63.7423,63.7801,63.7329,63.7612,12434.0
2017-10-25 14:15:00,67.45,67.47,67.44,67.46,9678.0,63.7707,63.7896,63.7612,63.7801,9678.0
2017-10-25 14:20:00,67.45,67.52,67.45,67.51,11264.0,63.7707,63.8369,63.7707,63.8274,11264.0
2017-10-25 14:25:00,67.52,67.52,67.46,67.47,11689.0,63.8369,63.8369,63.7801,63.7896,11689.0
2017-10-25 14:30:00,67.47,67.47,67.4,67.43,10395.0,63.7896,63.7896,63.7234,63.7518,10395.0
2017-10-25 14:35:00,67.42,67.47,67.36,67.4,15971.0,63.7423,63.7896,63.6856,63.7234,15971.0
2017-10-25 14:40:00,67.41,67.42,67.37,67.38,10395.0,63.7329,63.7423,63.695,63.7045,10395.0
2017-10-25 14:45:00,67.36,67.38,67.34,67.38,6027.0,63.6856,63.7045,63.6667,63.7045,6027.0
2017-10-25 14:50:00,67.39,67.43,67.37,67.4,12334.0,63.7139,63.7518,63.695,63.7234,12334.0
2017-10-25 14:55:00,67.4,67.43,67.35,67.36,13806.0,63.7234,63.7518,63.6761,63.6856,13806.0
2017-10-25 15:00:00,67.36,67.41,67.35,67.41,14880.0,63.6856,63.7329,63.6761,63.7329,14880.0
2017-10-25 15:05:00,67.42,67.47,67.37,67.38,17390.0,63.7423,63.7896,63.695,63.7045,17390.0
2017-10-25 15:10:00,67.38,67.45,67.37,67.43,20076.0,63.7045,63.7707,63.695,63.7518,20076.0
2017-10-25 15:15:00,67.42,67.43,67.39,67.41,33795.0,63.7423,63.7518,63.7139,63.7329,33795.0
2017-10-25 15:20:00,67.42,67.47,67.41,67.43,14425.0,63.7423,63.7896,63.7329,63.7518,14425.0
2017-10-25 15:25:00,67.43,67.49,67.43,67.48,22282.0,63.7518,63.8085,63.7518,63.799,22282.0
2017-10-25 15:30:00,67.48,67.49,67.44,67.45,33504.0,63.799,63.8085,63.7612,63.7707,33504.0
2017-10-25 15:35:00,67.45,67.46,67.35,67.36,26598.0,63.7707,63.7801,63.6761,63.6856,26598.0
2017-10-25 15:40:00,67.37,67.39,67.36,67.38,21326.0,63.695,63.7139,63.6856,63.7045,21326.0
2017-10-25 15:45:00,67.38,67.4,67.3,67.31,52301.0,63.7045,63.7234,63.6289,63.6383,52301.0
2017-10-25 15:50:00,67.31,67.37,67.28,67.37,69127.0,63.6383,63.695,63.6099,63.695,69127.0
2017-10-25 15:55:00,67.37,67.42,67.36,67.38,79827.0,63.695,63.7423,63.6856,63.7045,79827.0
2017-10-26 09:30:00,67.53,67.62,67.22,67.23,24773.0,63.8463,63.9314,63.5532,63.5627,24773.0
2017-10-26 09:35:00,67.28,67.48,67.2,67.44,7600.0,63.6099,63.799,63.5343,63.7612,7600.0
2017-10-26 09:40:00,67.45,67.5,67.34,67.44,8225.0,63.7707,63.8179,63.6667,63.7612,8225.0
2017-10-26 09:45:00,67.49,67.65,67.49,67.6,7638.0,63.8085,63.9598,63.8085,63.9125,7638.0
2017-10-26 09:50:00,67.58,67.63,67.53,67.57,11470.0,63.8936,63.9409,63.8463,63.8841,11470.0
2017-10-26 09:55:00,67.61,67.61,67.52,67.52,8307.0,63.9219,63.9219,63.8369,63.8369,8307.0
2017-10-26 10:00:00,67.55,67.55,67.45,67.47,5798.0,63.8652,63.8652,63.7707,63.7896,5798.0
2017-10-26 10:05:00,67.48,67.55,67.48,67.53,6400.0,63.799,63.8652,63.799,63.8463,6400.0
2017-10-26 10:10:00,67.54,67.54,67.48,67.48,1664.0,63.8558,63.8558,63.799,63.799,1664.0
2017-10-26 10:15:00,67.46,67.48,67.39,67.39,7458.0,63.7801,63.799,63.7139,63.7139,7458.0
2017-10-26 10:20:00,67.38,67.46,67.38,67.46,5955.0,63.7045,63.7801,63.7045,63.7801,5955.0
2017-10-26 10:25:00,67.46,67.47,67.39,67.39,3979.0,63.7801,63.7896,63.7139,63.7139,3979.0
2017-10-26 10:30:00,67.42,67.5,67.4,67.46,6627.0,63.7423,63.8179,63.7234,63.7801,6627.0
2017-10-26 10:35:00,67.44,67.49,67.41,67.48,9905.0,63.7612,63.8085,63.7329,63.799,9905.0
2017-10-26 10:40:00,67.49,67.54,67.46,67.52,9876.0,63.8085,63.8558,63.7801,63.8369,9876.0
2017-10-26 10:45:00,67.54,67.54,67.5,67.52,4406.0,63.8558,63.8558,63.8179,63.8369,4406.0
2017-10-26 10:50:00,67.53,67.59,67.53,67.54,11034.0,63.8463,63.903,63.8463,63.8558,11034.0
2017-10-26 10:55:00,67.55,67.63,67.55,67.6,9425.0,63.8652,63.9409,63.8652,63.9125,9425.0
2017-10-26 11:00:00,67.61,67.67,67.54,67.63,13695.0,63.9219,63.9787,63.8558,63.9409,13695.0
2017-10-26 11:05:00,67.61,67.64,67.53,67.56,11059.0,63.9219,63.9503,63.8463,63.8747,11059.0
2017-10-26 11:10:00,67.56,67.57,67.5,67.51,6774.0,63.8747,63.8841,63.8179,63.8274,6774.0
2017-10-26 11:15:00,67.5,67.53,67.38,67.38,16355.0,63.8179,63.8463,63.7045,63.7045,16355.0
2017-10-26 11:20:00,67.41,67.41,67.39,67.39,7800.0,63.7329,63.7329,63.7139,63.7139,7800.0
2017-10-26 11:25:00,67.38,67.46,67.38,67.41,10323.0,63.7045,63.7801,63.7045,63.7329,10323.0
2017-10-26 11:30:00,67.41,67.44,67.39,67.43,5668.0,63.7329,63.7612,63.7139,63.7518,5668.0
2017-10-26 11:35:00,67.44,67.48,67.41,67.43,10765.0,63.7612,63.799,63.7329,63.7518,10765.0
2017-10-26 11:40:00,67.4,67.4,67.35,67.37,8728.0,63.7234,63.7234,63.6761,63.695,8728.0
2017-10-26 11:45:00,67.37,67.38,67.3,67.32,17841.0,63.695,63.7045,63.6289,63.6478,17841.0
2017-10-26 11:50:00,67.34,67.37,67.34,67.35,4060.0,63.6667,63.695,63.6667,63.6761,4060.0
2017-10-26 11:55:00,67.37,67.5,67.36,67.5,12991.0,63.695,63.8179,63.6856,63.8179,12991.0
2017-10-26 12:00:00,67.51,67.52,67.48,67.51,7383.0,63.8274,63.8369,63.799,63.8274,7383.0
2017-10-26 12:05:00,67.52,67.55,67.5,67.55,5473.0,63.8369,63.8652,63.8179,63.8652,5473.0
2017-10-26 12:10:00,67.55,67.58,67.54,67.58,9557.0,63.8652,63.8936,63.8558,63.8936,9557.0
2017-10-26 12:15:00,67.58,67.59,67.57,67.59,6292.0,63.8936,63.903,63.8841,63.903,6292.0
2017-10-26 12:20:00,67.59,67.61,67.58,67.58,11062.0,63.903,63.9219,63.8936,63.8936,11062.0
2017-10-26 12:25:00,67.59,67.59,67.57,67.59,4600.0,63.903,63.903,63.8841,63.903,4600.0
2017-10-26 12:30:00,67.58,67.58,67.49,67.5,11478.0,63.8936,63.8936,63.8085,63.8179,11478.0
2017-10-26 12:35:00,67.51,67.53,67.47,67.52,14451.0,63.8274,63.8463,63.7896,63.8369,14451.0
2017-10-26 12:40:00,67.52,67.52,67.46,67.47,7832.0,63.8369,63.8369,63.7801,63.7896,7832.0
2017-10-26 12:45:00,67.46,67.47,67.44,67.47,9077.0,63.7801,63.7896,63.7612,63.7896,9077.0
2017-10-26 12:50:00,67.46,67.49,67.45,67.49,7500.0,63.7801,63.8085,63.7707,63.8085,7500.0
2017-10-26 12:55:00,67.49,67.5,67.46,67.47,4527.0,63.8085,63.8179,63.7801,63.7896,4527.0
2017-10-26 13:00:00,67.45,67.48,67.4,67.48,8995.0,63.7707,63.799,63.7234,63.799,8995.0
2017-10-26 13:05:00,67.49,67.51,67.47,67.51,3716.0,63.8085,63.8274,63.7896,63.8274,3716.0
2017-10-26 13:10:00,67.5,67.51,67.48,67.49,4860.0,63.8179,63.8274,63.799,63.8085,4860.0
2017-10-26 13:15:00,67.5,67.61,67.5,67.59,10958.0,63.8179,63.9219,63.8179,63.903,10958.0
2017-10-26 13:20:00,67.58,67.63,67.58,67.61,10530.0,63.8936,63.9409,63.8936,63.9219,10530.0
2017-10-26 13:25:00,67.6,67.64,67.6,67.61,6501.0,63.9125,63.9503,63.9125,63.9219,6501.0
2017-10-26 13:30:00,67.61,67.61,67.55,67.56,9909.0,63.9219,63.9219,63.8652,63.8747,9909.0
2017-10-26 13:35:00,67.58,67.61,67.57,67.61,8163.0,63.8936,63.9219,63.8841,63.9219,8163.0
2017-10-26 13:40:00,67.61,67.64,67.6,67.64,8060.0,63.9219,63.9503,63.9125,63.9503,8060.0
2017-10-26 13:45:00,67.64,67.64,67.5,67.55,47542.0,63.9503,63.9503,63.8179,63.8652,47542.0
2017-10-26 13:50:00,67.55,67.59,67.53,67.56,16312.0,63.8652,63.903,63.8463,63.8747,16312.0
2017-10-26 13:55:00,67.58,67.6,67.57,67.59,9406.0,63.8936,63.9125,63.8841,63.903,9406.0
2017-10-26 14:00:00,67.59,67.61,67.57,67.57,13466.0,63.903,63.9219,63.8841,63.8841,13466.0
2017-10-26 14:05:00,67.56,67.61,67.56,67.6,11526.0,63.8747,63.9219,63.8747,63.9125,11526.0
2017-10-26 14:10:00,67.59,67.6,67.57,67.59,9255.0,63.903,63.9125,63.8841,63.903,9255.0
2017-10-26 14:15:00,67.58,67.66,67.56,67.64,19568.0,63.8936,63.9692,63.8747,63.9503,19568.0
2017-10-26 14:20:00,67.64,67.68,67.62,67.67,15759.0,63.9503,63.9881,63.9314,63.9787,15759.0
2017-10-26 14:25:00,67.69,67.69,67.63,67.64,9055.0,63.9976,63.9976,63.9409,63.9503,9055.0
2017-10-26 14:30:00,67.64,67.67,67.63,67.64,12564.0,63.9503,63.9787,63.9409,63.9503,12564.0
2017-10-26 14:35:00,67.65,67.67,67.62,67.65,16378.0,63.9598,63.9787,63.9314,63.9598,16378.0
2017-10-26 14:40:00,67.64,67.66,67.63,67.63,13500.0,63.9503,63.9692,63.9409,63.9409,13500.0
2017-10-26 14:45:00,67.64,67.7,67.61,67.67,19352.0,63.9503,64.007,63.9219,63.9787,19352.0
2017-10-26 14:50:00,67.67,67.67,67.61,67.65,11578.0,63.9787,63.9787,63.9219,63.9598,11578.0
2017-10-26 14:55:00,67.66,67.66,67.61,67.66,13224.0,63.9692,63.9692,63.9219,63.9692,13224.0
2017-10-26 15:00:00,67.67,67.72,67.65,67.71,20470.0,63.9787,64.0259,63.9598,64.0165,20470.0
2017-10-26 15:05:00,67.72,67.72,67.64,67.65,18607.0,64.0259,64.0259,63.9503,63.9598,18607.0
2017-10-26 15:10:00,67.65,67.67,67.61,67.66,36961.0,63.9598,63.9787,63.9219,63.9692,36961.0
2017-10-26 15:15:00,67.66,67.66,67.6,67.61,18649.0,63.9692,63.9692,63.9125,63.9219,18649.0
2017-10-26 15:20:00,67.62,67.72,67.61,67.62,27443.0,63.9314,64.0259,63.9219,63.9314,27443.0
2017-10-26 15:25:00,67.61,67.66,67.61,67.65,61073.0,63.9219,63.9692,63.9219,63.9598,61073.0
2017-10-26 15:30:00,67.64,67.71,67.61,67.66,26145.0,63.9503,64.0165,63.9219,63.9692,26145.0
2017-10-26 15:35:00,67.66,67.73,67.66,67.72,22029.0,63.9692,64.0354,63.9692,64.0259,22029.0
2017-10-26 15:40:00,67.72,67.78,67.71,67.76,45560.0,64.0259,64.0827,64.0165,64.0638,45560.0
2017-10-26 15:45:00,67.76,67.83,67.74,67.78,62485.0,64.0638,64.1299,64.0449,64.0827,62485.0
2017-10-26 15:50:00,67.77,67.81,67.77,67.79,57825.0,64.0732,64.111,64.0732,64.0921,57825.0
2017-10-26 15:55:00,67.78,67.79,67.69,67.69,114438.0,64.0827,64.0921,63.9976,63.9976,114438.0
2017-10-27 09:30:00,67.81,67.94,67.63,67.75,88277.0,64.111,64.2339,63.9409,64.0543,88277.0
2017-10-27 09:35:00,67.79,67.94,67.79,67.86,14540.0,64.0921,64.2339,64.0921,64.1583,14540.0
2017-10-27 09:40:00,67.88,67.95,67.75,67.77,14535.0,64.1772,64.2434,64.0543,64.0732,14535.0
2017-10-27 09:45:00,67.77,67.86,67.67,67.7,21958.0,64.0732,64.1583,63.9787,64.007,21958.0
2017-10-27 09:50:00,67.73,67.92,67.73,67.89,3900.0,64.0354,64.215,64.0354,64.1867,3900.0
2017-10-27 09:55:00,67.89,67.9,67.78,67.79,6826.0,64.1867,64.1961,64.0827,64.0921,6826.0
2017-10-27 10:00:00,67.79,67.93,67.79,67.88,12045.0,64.0921,64.2245,64.0921,64.1772,12045.0
2017-10-27 10:05:00,67.88,67.95,67.79,67.85,54280.0,64.1772,64.2434,64.0921,64.1489,54280.0
2017-10-27 10:10:00,67.83,67.92,67.75,67.8,21721.0,64.1299,64.215,64.0543,64.1016,21721.0
2017-10-27 10:15:00,67.81,67.9,67.76,67.83,19939.0,64.111,64.1961,64.0638,64.1299,19939.0
2017-10-27 10:20:00,67.82,67.86,67.78,67.78,4467.0,64.1205,64.1583,64.0827,64.0827,4467.0
2017-10-27 10:25:00,67.77,67.77,67.62,67.63,8890.0,64.0732,64.0732,63.9314,63.9409,8890.0
2017-10-27 10:30:00,67.65,67.69,67.5,67.5,25149.0,63.9598,63.9976,63.8179,63.8179,25149.0
2017-10-27 10:35:00,67.51,67.61,67.41,67.56,31511.0,63.8274,63.9219,63.7329,63.8747,31511.0
2017-10-27 10:40:00,67.54,67.68,67.5,67.64,23983.0,63.8558,63.9881,63.8179,63.9503,23983.0
2017-10-27 10:45:00,67.63,67.77,67.6,67.77,8650.0,63.9409,64.0732,63.9125,64.0732,8650.0
2017-10-27 10:50:00,67.72,67.79,67.5,67.57,12787.0,64.0259,64.0921,63.8179,63.8841,12787.0
2017-10-27 10:55:00,67.53,67.67,67.45,67.66,13141.0,63.8463,63.9787,63.7707,63.9692,13141.0
2017-10-27 11:00:00,67.64,67.72,67.64,67.68,8016.0,63.9503,64.0259,63.9503,63.9881,8016.0
2017-10-27 11:05:00,67.68,67.72,67.63,67.69,6803.0,63.9881,64.0259,63.9409,63.9976,6803.0
2017-10-27 11:10:00,67.69,67.78,67.66,67.75,19900.0,63.9976,64.0827,63.9692,64.0543,19900.0
2017-10-27 11:15:00,67.74,67.8,67.73,67.8,5223.0,64.0449,64.1016,64.0354,64.1016,5223.0
2017-10-27 11:20:00,67.8,67.89,67.8,67.87,8731.0,64.1016,64.1867,64.1016,64.1678,8731.0
2017-10-27 11:25:00,67.86,67.87,67.73,67.78,7734.0,64.1583,64.1678,64.0354,64.0827,7734.0
2017-10-27 11:30:00,67.77,67.79,67.72,67.76,4271.0,64.0732,64.0921,64.0259,64.0638,4271.0
2017-10-27 11:35:00,67.73,67.78,67.7,67.75,9686.0,64.0354,64.0827,64.007,64.0543,9686.0
2017-10-27 11:40:00,67.75,67.83,67.74,67.79,7885.0,64.0543,64.1299,64.0449,64.0921,7885.0
2017-10-27 11:45:00,67.82,67.82,67.73,67.77,3970.0,64.1205,64.1205,64.0354,64.0732,3970.0
2017-10-27 11:50:00,67.77,67.79,67.74,67.76,11266.0,64.0732,64.0921,64.0449,64.0638,11266.0
2017-10-27 11:55:00,67.76,67.81,67.75,67.8,7992.0,64.0638,64.111,64.0543,64.1016,7992.0
2017-10-27 12:00:00,67.77,67.88,67.77,67.83,14189.0,64.0732,64.1772,64.0732,64.1299,14189.0
2017-10-27 12:05:00,67.83,67.86,67.8,67.81,41493.0,64.1299,64.1583,64.1016,64.111,41493.0
2017-10-27 12:10:00,67.82,67.83,67.75,67.75,6021.0,64.1205,64.1299,64.0543,64.0543,6021.0
2017-10-27 12:15:00,67.75,67.77,67.67,67.67,9076.0,64.0543,64.0732,63.9787,63.9787,9076.0
2017-10-27 12:20:00,67.7,67.76,67.67,67.74,9209.0,64.007,64.0638,63.9787,64.0449,9209.0
2017-10-27 12:25:00,67.73,67.74,67.68,67.69,11602.0,64.0354,64.0449,63.9881,63.9976,11602.0
2017-10-27 12:30:00,67.7,67.7,67.62,67.64,6925.0,64.007,64.007,63.9314,63.9503,6925.0
2017-10-27 12:35:00,67.66,67.69,67.63,67.64,11649.0,63.9692,63.9976,63.9409,63.9503,11649.0
2017-10-27 12:40:00,67.65,67.67,67.63,67.64,4378.0,63.9598,63.9787,63.9409,63.9503,4378.0
2017-10-27 12:45:00,67.65,67.71,67.64,67.68,4591.0,63.9598,64.0165,63.9503,63.9881,4591.0
2017-10-27 12:50:00,67.67,67.71,67.66,67.71,6915.0,63.9787,64.0165,63.9692,64.0165,6915.0
2017-10-27 12:55:00,67.71,67.74,67.7,67.72,4812.0,64.0165,64.0449,64.007,64.0259,4812.0
2017-10-27 13:00:00,67.72,67.74,67.69,67.7,8400.0,64.0259,64.0449,63.9976,64.007,8400.0
2017-10-27 13:05:00,67.69,67.74,67.69,67.74,4800.0,63.9976,64.0449,63.9976,64.0449,4800.0
2017-10-27 13:10:00,67.73,67.74,67.68,67.7,7197.0,64.0354,64.0449,63.9881,64.007,7197.0
2017-10-27 13:15:00,67.7,67.7,67.64,67.67,13317.0,64.007,64.007,63.9503,63.9787,13317.0
2017-10-27 13:20:00,67.67,67.69,67.63,67.65,11037.0,63.9787,63.9976,63.9409,63.9598,11037.0
2017-10-27 13:25:00,67.66,67.72,67.66,67.69,4201.0,63.9692,64.0259,63.9692,63.9976,4201.0
2017-10-27 13:30:00,67.69,67.73,67.68,67.7,9751.0,63.9976,64.0354,63.9881,64.007,9751.0
2017-10-27 13:35:00,67.7,67.73,67.69,67.72,11764.0,64.007,64.0354,63.9976,64.0259,11764.0
2017-10-27 13:40:00,67.72,67.84,67.72,67.81,21481.0,64.0259,64.1394,64.0259,64.111,21481.0
2017-10-27 13:45:00,67.83,67.83,67.75,67.77,5993.0,64.1299,64.1299,64.0543,64.0732,5993.0
2017-10-27 13:50:00,67.78,67.8,67.77,67.77,5911.0,64.0827,64.1016,64.0732,64.0732,5911.0
2017-10-27 13:55:00,67.77,67.79,67.76,67.79,4200.0,64.0732,64.0921,64.0638,64.0921,4200.0
2017-10-27 14:00:00,67.77,67.78,67.76,67.78,5670.0,64.0732,64.0827,64.0638,64.0827,5670.0
2017-10-27 14:05:00,67.78,67.78,67.76,67.78,8406.0,64.0827,64.0827,64.0638,64.0827,8406.0
2017-10-27 14:10:00,67.78,67.79,67.76,67.78,11140.0,64.0827,64.0921,64.0638,64.0827,11140.0
2017-10-27 14:15:00,67.78,67.86,67.77,67.85,22426.0,64.0827,64.1583,64.0732,64.1489,22426.0
2017-10-27 14:20:00,67.86,67.87,67.82,67.83,4800.0,64.1583,64.1678,64.1205,64.1299,4800.0
2017-10-27 14:25:00,67.83,67.84,67.77,67.77,6200.0,64.1299,64.1394,64.0732,64.0732,6200.0
2017-10-27 14:30:00,67.77,67.8,67.77,67.78,5792.0,64.0732,64.1016,64.0732,64.0827,5792.0
2017-10-27 14:35:00,67.8,67.8,67.75,67.75,9015.0,64.1016,64.1016,64.0543,64.0543,9015.0
2017-10-27 14:40:00,67.75,67.76,67.73,67.76,3825.0,64.0543,64.0638,64.0354,64.0638,3825.0
2017-10-27 14:45:00,67.76,67.76,67.73,67.76,5066.0,64.0638,64.0638,64.0354,64.0638,5066.0
2017-10-27 14:50:00,67.76,67.77,67.75,67.77,3814.0,64.0638,64.0732,64.0543,64.0732,3814.0
2017-10-27 14:55:00,67.77,67.78,67.76,67.77,6336.0,64.0732,64.0827,64.0638,64.0732,6336.0
2017-10-27 15:00:00,67.78,67.86,67.78,67.85,10341.0,64.0827,64.1583,64.0827,64.1489,10341.0
2017-10-27 15:05:00,67.86,67.96,67.85,67.96,28628.0,64.1583,64.2529,64.1489,64.2529,28628.0
2017-10-27 15:10:00,67.96,67.98,67.93,67.95,10725.0,64.2529,64.2718,64.2245,64.2434,10725.0
2017-10-27 15:15:00,67.93,67.94,67.9,67.94,13338.0,64.2245,64.2339,64.1961,64.2339,13338.0
2017-10-27 15:20:00,67.93,67.98,67.92,67.97,9426.0,64.2245,64.2718,64.215,64.2623,9426.0
2017-10-27 15:25:00,67.96,68.0,67.96,68.0,13258.0,64.2529,64.2907,64.2529,64.2907,13258.0
2017-10-27 15:30:00,68.0,68.0,67.95,67.96,23068.0,64.2907,64.2907,64.2434,64.2529,23068.0
2017-10-27 15:35:00,67.97,68.01,67.95,67.96,19173.0,64.2623,64.3001,64.2434,64.2529,19173.0
2017-10-27 15:40:00,67.96,67.97,67.89,67.9,20072.0,64.2529,64.2623,64.1867,64.1961,20072.0
2017-10-27 15:45:00,67.9,68.01,67.89,67.96,34024.0,64.1961,64.3001,64.1867,64.2529,34024.0
2017-10-27 15:50:00,67.96,68.01,67.96,67.96,27324.0,64.2529,64.3001,64.2529,64.2529,27324.0
2017-10-27 15:55:00,67.97,67.98,67.88,67.98,105161.0,64.2623,64.2718,64.1772,64.2718,105161.0
2017-10-30 09:30:00,67.8,67.91,67.73,67.9,13536.0,64.1016,64.2056,64.0354,64.1961,13536.0
2017-10-30 09:35:00,67.89,67.93,67.79,67.87,3720.0,64.1867,64.2245,64.0921,64.1678,3720.0
2017-10-30 09:40:00,67.9,67.92,67.61,67.65,4800.0,64.1961,64.215,63.9219,63.9598,4800.0
2017-10-30 09:45:00,67.65,67.8,67.65,67.79,1900.0,63.9598,64.1016,63.9598,64.0921,1900.0
2017-10-30 09:50:00,67.72,67.78,67.68,67.68,5224.0,64.0259,64.0827,63.9881,63.9881,5224.0
2017-10-30 09:55:00,67.72,67.75,67.6,67.67,4187.0,64.0259,64.0543,63.9125,63.9787,4187.0
2017-10-30 10:00:00,67.64,67.71,67.57,67.62,3400.0,63.9503,64.0165,63.8841,63.9314,3400.0
2017-10-30 10:05:00,67.61,67.67,67.58,67.61,2300.0,63.9219,63.9787,63.8936,63.9219,2300.0
2017-10-30 10:10:00,67.57,67.63,67.52,67.56,2400.0,63.8841,63.9409,63.8369,63.8747,2400.0
2017-10-30 10:15:00,67.52,67.62,67.52,67.6,3900.0,63.8369,63.9314,63.8369,63.9125,3900.0
2017-10-30 10:20:00,67.6,67.6,67.51,67.52,5900.0,63.9125,63.9125,63.8274,63.8369,5900.0
2017-10-30 10:25:00,67.5,67.51,67.42,67.42,3900.0,63.8179,63.8274,63.7423,63.7423,3900.0
2017-10-30 10:30:00,67.45,67.48,67.42,67.45,2781.0,63.7707,63.799,63.7423,63.7707,2781.0
2017-10-30 10:35:00,67.44,67.47,67.38,67.47,4434.0,63.7612,63.7896,63.7045,63.7896,4434.0
2017-10-30 10:40:00,67.49,67.49,67.41,67.45,5801.0,63.8085,63.8085,63.7329,63.7707,5801.0
2017-10-30 10:45:00,67.48,67.53,67.43,67.52,18482.0,63.799,63.8463,63.7518,63.8369,18482.0
2017-10-30 10:50:00,67.55,67.55,67.43,67.45,3673.0,63.8652,63.8652,63.7518,63.7707,3673.0
2017-10-30 10:55:00,67.43,67.47,67.43,67.47,3400.0,63.7518,63.7896,63.7518,63.7896,3400.0
2017-10-30 11:00:00,67.47,67.48,67.41,67.42,3373.0,63.7896,63.799,63.7329,63.7423,3373.0
2017-10-30 11:05:00,67.41,67.44,67.4,67.44,6267.0,63.7329,63.7612,63.7234,63.7612,6267.0
2017-10-30 11:10:00,67.44,67.44,67.32,67.38,7623.0,63.7612,63.7612,63.6478,63.7045,7623.0
2017-10-30 11:15:00,67.39,67.4,67.29,67.29,11274.0,63.7139,63.7234,63.6194,63.6194,11274.0
2017-10-30 11:20:00,67.31,67.31,67.23,67.24,7638.0,63.6383,63.6383,63.5627,63.5721,7638.0
2017-10-30 11:25:00,67.25,67.28,67.22,67.22,6533.0,63.5816,63.6099,63.5532,63.5532,6533.0
2017-10-30 11:30:00,67.23,67.23,67.13,67.19,2829.0,63.5627,63.5627,63.4681,63.5249,2829.0
2017-10-30 11:35:00,67.19,67.2,67.12,67.13,7372.0,63.5249,63.5343,63.4587,63.4681,7372.0
2017-10-30 11:40:00,67.1,67.23,67.1,67.21,4700.0,63.4398,63.5627,63.4398,63.5438,4700.0
2017-10-30 11:45:00,67.2,67.23,67.15,67.16,7217.0,63.5343,63.5627,63.487,63.4965,7217.0
2017-10-30 11:50:00,67.14,67.29,67.13,67.29,23655.0,63.4776,63.6194,63.4681,63.6194,23655.0
2017-10-30 11:55:00,67.27,67.27,67.24,67.26,10125.0,63.6005,63.6005,63.5721,63.591,10125.0
2017-10-30 12:00:00,67.25,67.31,67.24,67.24,6288.0,63.5816,63.6383,63.5721,63.5721,6288.0
2017-10-30 12:05:00,67.26,67.37,67.26,67.35,4690.0,63.591,63.695,63.591,63.6761,4690.0
2017-10-30 12:10:00,67.34,67.36,67.33,67.33,2900.0,63.6667,63.6856,63.6572,63.6572,2900.0
2017-10-30 12:15:00,67.35,67.35,67.27,67.27,6300.0,63.6761,63.6761,63.6005,63.6005,6300.0
2017-10-30 12:20:00,67.29,67.29,67.23,67.25,4486.0,63.6194,63.6194,63.5627,63.5816,4486.0
2017-10-30 12:25:00,67.32,67.34,67.31,67.31,3940.0,63.6478,63.6667,63.6383,63.6383,3940.0
2017-10-30 12:30:00,67.32,67.44,67.32,67.42,4310.0,63.6478,63.7612,63.6478,63.7423,4310.0
2017-10-30 12:35:00,67.45,67.57,67.44,67.53,6563.0,63.7707,63.8841,63.7612,63.8463,6563.0
2017-10-30 12:40:00,67.52,67.59,67.49,67.56,4180.0,63.8369,63.903,63.8085,63.8747,4180.0
2017-10-30 12:45:00,67.55,67.55,67.48,67.48,4605.0,63.8652,63.8652,63.799,63.799,4605.0
2017-10-30 12:50:00,67.5,67.58,67.5,67.56,1988.0,63.8179,63.8936,63.8179,63.8747,1988.0
2017-10-30 12:55:00,67.58,67.59,67.53,67.56,3270.0,63.8936,63.903,63.8463,63.8747,3270.0
2017-10-30 13:00:00,67.56,67.58,67.53,67.54,2355.0,63.8747,63.8936,63.8463,63.8558,2355.0
2017-10-30 13:05:00,67.57,67.57,67.51,67.54,3000.0,63.8841,63.8841,63.8274,63.8558,3000.0
2017-10-30 13:10:00,67.54,67.54,67.5,67.52,7705.0,63.8558,63.8558,63.8179,63.8369,7705.0
2017-10-30 13:15:00,67.51,67.55,67.51,67.53,1632.0,63.8274,63.8652,63.8274,63.8463,1632.0
2017-10-30 13:20:00,67.53,67.55,67.49,67.5,17845.0,63.8463,63.8652,63.8085,63.8179,17845.0
2017-10-30 13:25:00,67.49,67.49,67.45,67.45,5300.0,63.8085,63.8085,63.7707,63.7707,5300.0
2017-10-30 13:30:00,67.46,67.46,67.39,67.43,3573.0,63.7801,63.7801,63.7139,63.7518,3573.0
2017-10-30 13:35:00,67.4,67.41,67.32,67.35,4648.0,63.7234,63.7329,63.6478,63.6761,4648.0
2017-10-30 13:40:00,67.35,67.37,67.33,67.35,3745.0,63.6761,63.695,63.6572,63.6761,3745.0
2017-10-30 13:45:00,67.35,67.37,67.33,67.37,3802.0,63.6761,63.695,63.6572,63.695,3802.0
2017-10-30 13:50:00,67.37,67.38,67.25,67.25,8825.0,63.695,63.7045,63.5816,63.5816,8825.0
2017-10-30 13:55:00,67.25,67.29,67.24,67.28,10845.0,63.5816,63.6194,63.5721,63.6099,10845.0
2017-10-30 14:00:00,67.28,67.31,67.25,67.28,6856.0,63.6099,63.6383,63.5816,63.6099,6856.0
2017-10-30 14:05:00,67.29,67.36,67.26,67.36,9855.0,63.6194,63.6856,63.591,63.6856,9855.0
2017-10-30 14:10:00,67.36,67.4,67.34,67.39,6811.0,63.6856,63.7234,63.6667,63.7139,6811.0
2017-10-30 14:15:00,67.4,67.4,67.34,67.36,21010.0,63.7234,63.7234,63.6667,63.6856,21010.0
2017-10-30 14:20:00,67.35,67.37,67.32,67.34,5950.0,63.6761,63.695,63.6478,63.6667,5950.0
2017-10-30 14:25:00,67.33,67.33,67.31,67.31,3200.0,63.6572,63.6572,63.6383,63.6383,3200.0
2017-10-30 14:30:00,67.32,67.33,67.23,67.27,5200.0,63.6478,63.6572,63.5627,63.6005,5200.0
2017-10-30 14:35:00,67.27,67.28,67.24,67.26,4909.0,63.6005,63.6099,63.5721,63.591,4909.0
2017-10-30 14:40:00,67.25,67.28,67.24,67.28,4372.0,63.5816,63.6099,63.5721,63.6099,4372.0
2017-10-30 14:45:00,67.29,67.3,67.26,67.26,3000.0,63.6194,63.6289,63.591,63.591,3000.0
2017-10-30 14:50:00,67.29,67.3,67.27,67.28,3952.0,63.6194,63.6289,63.6005,63.6099,3952.0
2017-10-30 14:55:00,67.28,67.34,67.28,67.32,6981.0,63.6099,63.6667,63.6099,63.6478,6981.0
2017-10-30 15:00:00,67.31,67.32,67.28,67.28,3700.0,63.6383,63.6478,63.6099,63.6099,3700.0
2017-10-30 15:05:00,67.28,67.3,67.26,67.27,7559.0,63.6099,63.6289,63.591,63.6005,7559.0
2017-10-30 15:10:00,67.27,67.28,67.24,67.26,9725.0,63.6005,63.6099,63.5721,63.591,9725.0
2017-10-30 15:15:00,67.26,67.28,67.23,67.27,13054.0,63.591,63.6099,63.5627,63.6005,13054.0
2017-10-30 15:20:00,67.27,67.28,67.23,67.24,10139.0,63.6005,63.6099,63.5627,63.5721,10139.0
2017-10-30 15:25:00,67.24,67.31,67.23,67.31,9648.0,63.5721,63.6383,63.5627,63.6383,9648.0
2017-10-30 15:30:00,67.31,67.35,67.3,67.34,12938.0,63.6383,63.6761,63.6289,63.6667,12938.0
2017-10-30 15:35:00,67.34,67.38,67.31,67.38,18391.0,63.6667,63.7045,63.6383,63.7045,18391.0
2017-10-30 15:40:00,67.38,67.43,67.36,67.36,17054.0,63.7045,63.7518,63.6856,63.6856,17054.0
2017-10-30 15:45:00,67.37,67.48,67.37,67.48,23591.0,63.695,63.799,63.695,63.799,23591.0
2017-10-30 15:50:00,67.49,67.56,67.48,67.55,30780.0,63.8085,63.8747,63.799,63.8652,30780.0
2017-10-30 15:55:00,67.56,67.56,67.48,67.48,73110.0,63.8747,63.8747,63.799,63.799,73110.0
2017-10-31 09:30:00,67.74,67.85,67.54,67.85,33649.0,64.0449,64.1489,63.8558,64.1489,33649.0
2017-10-31 09:35:00,67.8,68.14,67.8,68.12,22586.0,64.1016,64.423,64.1016,64.4041,22586.0
2017-10-31 09:40:00,68.06,68.15,67.87,67.87,7662.0,64.3474,64.4325,64.1678,64.1678,7662.0
2017-10-31 09:45:00,67.88,68.06,67.88,68.05,11308.0,64.1772,64.3474,64.1772,64.3379,11308.0
2017-10-31 09:50:00,68.03,68.03,67.84,67.84,6492.0,64.319,64.319,64.1394,64.1394,6492.0
2017-10-31 09:55:00,67.85,67.97,67.82,67.92,8076.0,64.1489,64.2623,64.1205,64.215,8076.0
2017-10-31 10:00:00,67.92,68.06,67.92,68.0,7608.0,64.215,64.3474,64.215,64.2907,7608.0
2017-10-31 10:05:00,67.99,68.04,67.96,67.97,9677.0,64.2812,64.3285,64.2529,64.2623,9677.0
2017-10-31 10:10:00,67.97,68.03,67.89,67.92,16939.0,64.2623,64.319,64.1867,64.215,16939.0
2017-10-31 10:15:00,67.93,67.94,67.88,67.93,9201.0,64.2245,64.2339,64.1772,64.2245,9201.0
2017-10-31 10:20:00,67.94,67.94,67.86,67.89,7504.0,64.2339,64.2339,64.1583,64.1867,7504.0
2017-10-31 10:25:00,67.89,67.9,67.85,67.88,5193.0,64.1867,64.1961,64.1489,64.1772,5193.0
2017-10-31 10:30:00,67.89,67.91,67.81,67.81,11396.0,64.1867,64.2056,64.111,64.111,11396.0
2017-10-31 10:35:00,67.81,67.92,67.81,67.91,8234.0,64.111,64.215,64.111,64.2056,8234.0
2017-10-31 10:40:00,67.92,67.96,67.89,67.95,8921.0,64.215,64.2529,64.1867,64.2434,8921.0
2017-10-31 10:45:00,67.96,67.96,67.9,67.92,9859.0,64.2529,64.2529,64.1961,64.215,9859.0
2017-10-31 10:50:00,67.91,67.92,67.86,67.89,9658.0,64.2056,64.215,64.1583,64.1867,9658.0
2017-10-31 10:55:00,67.89,67.9,67.79,67.81,13001.0,64.1867,64.1961,64.0921,64.111,13001.0
2017-10-31 11:00:00,67.81,67.83,67.78,67.83,8331.0,64.111,64.1299,64.0827,64.1299,8331.0
2017-10-31 11:05:00,67.83,67.84,67.81,67.83,4664.0,64.1299,64.1394,64.111,64.1299,4664.0
2017-10-31 11:10:00,67.81,67.82,67.8,67.81,6876.0,64.111,64.1205,64.1016,64.111,6876.0
2017-10-31 11:15:00,67.81,67.81,67.76,67.79,14468.0,64.111,64.111,64.0638,64.0921,14468.0
2017-10-31 11:20:00,67.8,67.83,67.79,67.81,3597.0,64.1016,64.1299,64.0921,64.111,3597.0
2017-10-31 11:25:00,67.81,67.81,67.71,67.72,9703.0,64.111,64.111,64.0165,64.0259,9703.0
2017-10-31 11:30:00,67.72,67.75,67.71,67.74,19095.0,64.0259,64.0543,64.0165,64.0449,19095.0
2017-10-31 11:35:00,67.74,67.85,67.74,67.85,16953.0,64.0449,64.1489,64.0449,64.1489,16953.0
2017-10-31 11:40:00,67.85,67.87,67.81,67.87,11733.0,64.1489,64.1678,64.111,64.1678,11733.0
2017-10-31 11:45:00,67.87,67.88,67.82,67.83,9941.0,64.1678,64.1772,64.1205,64.1299,9941.0
2017-10-31 11:50:00,67.84,67.93,67.84,67.93,15748.0,64.1394,64.2245,64.1394,64.2245,15748.0
2017-10-31 11:55:00,67.95,67.95,67.91,67.93,12284.0,64.2434,64.2434,64.2056,64.2245,12284.0
2017-10-31 12:00:00,67.94,67.97,67.93,67.97,5388.0,64.2339,64.2623,64.2245,64.2623,5388.0
2017-10-31 12:05:00,67.98,68.04,67.92,67.96,18586.0,64.2718,64.3285,64.215,64.2529,18586.0
2017-10-31 12:10:00,67.97,68.0,67.94,67.94,9426.0,64.2623,64.2907,64.2339,64.2339,9426.0
2017-10-31 12:15:00,67.94,67.97,67.93,67.95,8187.0,64.2339,64.2623,64.2245,64.2434,8187.0
2017-10-31 12:20:00,67.96,67.97,67.93,67.94,5896.0,64.2529,64.2623,64.2245,64.2339,5896.0
2017-10-31 12:25:00,67.94,68.01,67.93,68.01,6371.0,64.2339,64.3001,64.2245,64.3001,6371.0
2017-10-31 12:30:00,68.02,68.06,68.01,68.06,13360.0,64.3096,64.3474,64.3001,64.3474,13360.0
2017-10-31 12:35:00,68.07,68.09,68.05,68.08,6493.0,64.3569,64.3758,64.3379,64.3663,6493.0
2017-10-31 12:40:00,68.08,68.09,68.0,68.04,12959.0,64.3663,64.3758,64.2907,64.3285,12959.0
2017-10-31 12:45:00,68.05,68.07,68.03,68.04,5050.0,64.3379,64.3569,64.319,64.3285,5050.0
2017-10-31 12:50:00,68.04,68.05,68.01,68.04,7628.0,64.3285,64.3379,64.3001,64.3285,7628.0
2017-10-31 12:55:00,68.04,68.12,68.04,68.1,7606.0,64.3285,64.4041,64.3285,64.3852,7606.0
2017-10-31 13:00:00,68.11,68.11,68.09,68.11,14198.0,64.3947,64.3947,64.3758,64.3947,14198.0
2017-10-31 13:05:00,68.11,68.12,68.04,68.04,8732.0,64.3947,64.4041,64.3285,64.3285,8732.0
2017-10-31 13:10:00,68.03,68.05,67.99,68.0,3218.0,64.319,64.3379,64.2812,64.2907,3218.0
2017-10-31 13:15:00,68.01,68.04,68.0,68.0,10631.0,64.3001,64.3285,64.2907,64.2907,10631.0
2017-10-31 13:20:00,68.01,68.01,67.92,67.95,10505.0,64.3001,64.3001,64.215,64.2434,10505.0
2017-10-31 13:25:00,67.96,67.97,67.94,67.94,5113.0,64.2529,64.2623,64.2339,64.2339,5113.0
2017-10-31 13:30:00,67.94,67.97,67.93,67.96,7501.0,64.2339,64.2623,64.2245,64.2529,7501.0
2017-10-31 13:35:00,67.96,67.98,67.95,67.98,5183.0,64.2529,64.2718,64.2434,64.2718,5183.0
2017-10-31 13:40:00,67.97,68.0,67.97,68.0,4852.0,64.2623,64.2907,64.2623,64.2907,4852.0
2017-10-31 13:45:00,67.99,68.0,67.97,67.99,5232.0,64.2812,64.2907,64.2623,64.2812,5232.0
2017-10-31 13:50:00,67.98,68.0,67.98,67.99,4260.0,64.2718,64.2907,64.2718,64.2812,4260.0
2017-10-31 13:55:00,67.99,68.0,67.96,67.97,5402.0,64.2812,64.2907,64.2529,64.2623,5402.0
2017-10-31 14:00:00,67.96,68.0,67.95,67.98,17248.0,64.2529,64.2907,64.2434,64.2718,17248.0
2017-10-31 14:05:00,67.98,68.0,67.96,67.98,8592.0,64.2718,64.2907,64.2529,64.2718,8592.0
2017-10-31 14:10:00,67.98,67.99,67.96,67.98,4200.0,64.2718,64.2812,64.2529,64.2718,4200.0
2017-10-31 14:15:00,67.99,68.07,67.98,68.07,18880.0,64.2812,64.3569,64.2718,64.3569,18880.0
2017-10-31 14:20:00,68.07,68.11,68.03,68.1,16490.0,64.3569,64.3947,64.319,64.3852,16490.0
2017-10-31 14:25:00,68.11,68.17,68.1,68.15,14044.0,64.3947,64.4514,64.3852,64.4325,14044.0
2017-10-31 14:30:00,68.15,68.15,68.12,68.12,8472.0,64.4325,64.4325,64.4041,64.4041,8472.0
2017-10-31 14:35:00,68.12,68.17,68.09,68.1,21768.0,64.4041,64.4514,64.3758,64.3852,21768.0
2017-10-31 14:40:00,68.1,68.11,68.05,68.07,12457.0,64.3852,64.3947,64.3379,64.3569,12457.0
2017-10-31 14:45:00,68.08,68.1,68.06,68.09,10497.0,64.3663,64.3852,64.3474,64.3758,10497.0
2017-10-31 14:50:00,68.09,68.1,68.07,68.08,15357.0,64.3758,64.3852,64.3569,64.3663,15357.0
2017-10-31 14:55:00,68.08,68.12,68.07,68.12,7718.0,64.3663,64.4041,64.3569,64.4041,7718.0
2017-10-31 15:00:00,68.12,68.17,68.12,68.17,11979.0,64.4041,64.4514,64.4041,64.4514,11979.0
2017-10-31 15:05:00,68.16,68.16,68.09,68.09,22042.0,64.4419,64.4419,64.3758,64.3758,22042.0
2017-10-31 15:10:00,68.08,68.14,68.07,68.14,19623.0,64.3663,64.423,64.3569,64.423,19623.0
2017-10-31 15:15:00,68.14,68.14,68.1,68.12,12631.0,64.423,64.423,64.3852,64.4041,12631.0
2017-10-31 15:20:00,68.11,68.12,68.08,68.09,11204.0,64.3947,64.4041,64.3663,64.3758,11204.0
2017-10-31 15:25:00,68.08,68.08,67.98,67.98,22216.0,64.3663,64.3663,64.2718,64.2718,22216.0
2017-10-31 15:30:00,67.98,68.01,67.96,67.99,26894.0,64.2718,64.3001,64.2529,64.2812,26894.0
2017-10-31 15:35:00,68.0,68.03,67.99,67.99,14122.0,64.2907,64.319,64.2812,64.2812,14122.0
2017-10-31 15:40:00,67.98,67.99,67.93,67.93,29326.0,64.2718,64.2812,64.2245,64.2245,29326.0
2017-10-31 15:45:00,67.93,68.02,67.89,68.01,34990.0,64.2245,64.3096,64.1867,64.3001,34990.0
2017-10-31 15:50:00,68.01,68.01,67.95,67.98,33790.0,64.3001,64.3001,64.2434,64.2718,33790.0
2017-10-31 15:55:00,67.97,68.06,67.94,68.02,107911.0,64.2623,64.3474,64.2339,64.3096,107911.0
2017-11-01 09:30:00,68.2,68.41,68.14,68.38,23952.0,64.4798,64.6783,64.423,64.6499,23952.0
2017-11-01 09:35:00,68.36,68.44,68.31,68.34,16307.0,64.631,64.7067,64.5838,64.6121,16307.0
2017-11-01 09:40:00,68.31,68.33,68.16,68.17,15263.0,64.5838,64.6027,64.4419,64.4514,15263.0
2017-11-01 09:45:00,68.17,68.22,68.15,68.17,24542.0,64.4514,64.4987,64.4325,64.4514,24542.0
2017-11-01 09:50:00,68.18,68.18,68.09,68.17,16264.0,64.4609,64.4609,64.3758,64.4514,16264.0
2017-11-01 09:55:00,68.15,68.18,68.1,68.13,13324.0,64.4325,64.4609,64.3852,64.4136,13324.0
2017-11-01 10:00:00,68.11,68.14,67.98,68.12,15166.0,64.3947,64.423,64.2718,64.4041,15166.0
2017-11-01 10:05:00,68.1,68.14,68.02,68.08,21030.0,64.3852,64.423,64.3096,64.3663,21030.0
2017-11-01 10:10:00,68.08,68.08,68.04,68.04,8324.0,64.3663,64.3663,64.3285,64.3285,8324.0
2017-11-01 10:15:00,68.03,68.03,67.96,68.0,15496.0,64.319,64.319,64.2529,64.2907,15496.0
2017-11-01 10:20:00,67.99,68.0,67.92,67.96,25949.0,64.2812,64.2907,64.215,64.2529,25949.0
2017-11-01 10:25:00,67.97,68.04,67.96,67.97,10868.0,64.2623,64.3285,64.2529,64.2623,10868.0
2017-11-01 10:30:00,67.99,68.04,67.94,67.99,10690.0,64.2812,64.3285,64.2339,64.2812,10690.0
2017-11-01 10:35:00,67.96,68.0,67.96,67.97,3000.0,64.2529,64.2907,64.2529,64.2623,3000.0
2017-11-01 10:40:00,67.98,68.04,67.97,68.01,13805.0,64.2718,64.3285,64.2623,64.3001,13805.0
2017-11-01 10:45:00,68.02,68.08,68.02,68.05,16941.0,64.3096,64.3663,64.3096,64.3379,16941.0
2017-11-01 10:50:00,68.04,68.07,68.01,68.03,5610.0,64.3285,64.3569,64.3001,64.319,5610.0
2017-11-01 10:55:00,68.03,68.04,67.97,67.97,11595.0,64.319,64.3285,64.2623,64.2623,11595.0
2017-11-01 11:00:00,67.97,68.01,67.96,68.01,8519.0,64.2623,64.3001,64.2529,64.3001,8519.0
2017-11-01 11:05:00,68.01,68.07,68.0,68.06,6866.0,64.3001,64.3569,64.2907,64.3474,6866.0
2017-11-01 11:10:00,68.06,68.09,68.05,68.08,10900.0,64.3474,64.3758,64.3379,64.3663,10900.0
2017-11-01 11:15:00,68.06,68.11,68.03,68.09,10958.0,64.3474,64.3947,64.319,64.3758,10958.0
2017-11-01 11:20:00,68.08,68.1,68.05,68.09,8203.0,64.3663,64.3852,64.3379,64.3758,8203.0
2017-11-01 11:25:00,68.1,68.1,68.04,68.06,7676.0,64.3852,64.3852,64.3285,64.3474,7676.0
2017-11-01 11:30:00,68.08,68.09,68.05,68.07,8069.0,64.3663,64.3758,64.3379,64.3569,8069.0
2017-11-01 11:35:00,68.05,68.1,68.05,68.1,3909.0,64.3379,64.3852,64.3379,64.3852,3909.0
2017-11-01 11:40:00,68.11,68.15,68.1,68.13,6510.0,64.3947,64.4325,64.3852,64.4136,6510.0
2017-11-01 11:45:00,68.13,68.17,68.13,68.15,3361.0,64.4136,64.4514,64.4136,64.4325,3361.0
2017-11-01 11:50:00,68.15,68.18,68.14,68.15,8382.0,64.4325,64.4609,64.423,64.4325,8382.0
2017-11-01 11:55:00,68.14,68.15,68.13,68.13,5453.0,64.423,64.4325,64.4136,64.4136,5453.0
2017-11-01 12:00:00,68.12,68.16,68.12,68.15,2996.0,64.4041,64.4419,64.4041,64.4325,2996.0
2017-11-01 12:05:00,68.13,68.2,68.13,68.16,14076.0,64.4136,64.4798,64.4136,64.4419,14076.0
2017-11-01 12:10:00,68.15,68.15,68.07,68.11,11458.0,64.4325,64.4325,64.3569,64.3947,11458.0
2017-11-01 12:15:00,68.12,68.12,68.09,68.09,1000.0,64.4041,64.4041,64.3758,64.3758,1000.0
2017-11-01 12:20:00,68.09,68.15,68.09,68.15,5738.0,64.3758,64.4325,64.3758,64.4325,5738.0
2017-11-01 12:25:00,68.15,68.16,68.13,68.16,7842.0,64.4325,64.4419,64.4136,64.4419,7842.0
2017-11-01 12:30:00,68.15,68.16,68.03,68.03,25379.0,64.4325,64.4419,64.319,64.319,25379.0
2017-11-01 12:35:00,68.04,68.08,68.04,68.08,8478.0,64.3285,64.3663,64.3285,64.3663,8478.0
2017-11-01 12:40:00,68.07,68.07,68.05,68.05,3416.0,64.3569,64.3569,64.3379,64.3379,3416.0
2017-11-01 12:45:00,68.06,68.08,68.05,68.06,5461.0,64.3474,64.3663,64.3379,64.3474,5461.0
2017-11-01 12:50:00,68.07,68.07,68.04,68.05,5740.0,64.3569,64.3569,64.3285,64.3379,5740.0
2017-11-01 12:55:00,68.05,68.05,67.99,68.0,8245.0,64.3379,64.3379,64.2812,64.2907,8245.0
2017-11-01 13:00:00,67.99,68.02,67.98,68.0,7421.0,64.2812,64.3096,64.2718,64.2907,7421.0
2017-11-01 13:05:00,68.0,68.02,67.97,67.98,10804.0,64.2907,64.3096,64.2623,64.2718,10804.0
2017-11-01 13:10:00,67.97,67.99,67.91,67.93,7443.0,64.2623,64.2812,64.2056,64.2245,7443.0
2017-11-01 13:15:00,67.92,67.95,67.89,67.89,7954.0,64.215,64.2434,64.1867,64.1867,7954.0
2017-11-01 13:20:00,67.88,67.99,67.84,67.97,13536.0,64.1772,64.2812,64.1394,64.2623,13536.0
2017-11-01 13:25:00,67.96,68.05,67.96,68.03,4522.0,64.2529,64.3379,64.2529,64.319,4522.0
2017-11-01 13:30:00,68.04,68.04,68.03,68.03,1453.0,64.3285,64.3285,64.319,64.319,1453.0
2017-11-01 13:35:00,68.05,68.06,67.95,67.97,8454.0,64.3379,64.3474,64.2434,64.2623,8454.0
2017-11-01 13:40:00,67.99,68.01,67.98,68.0,3175.0,64.2812,64.3001,64.2718,64.2907,3175.0
2017-11-01 13:45:00,68.0,68.05,68.0,68.03,5560.0,64.2907,64.3379,64.2907,64.319,5560.0
2017-11-01 13:50:00,68.03,68.04,68.02,68.02,3931.0,64.319,64.3285,64.3096,64.3096,3931.0
2017-11-01 13:55:00,68.02,68.12,68.02,68.11,8215.0,64.3096,64.4041,64.3096,64.3947,8215.0
2017-11-01 14:00:00,68.14,68.17,68.12,68.14,6671.0,64.423,64.4514,64.4041,64.423,6671.0
2017-11-01 14:05:00,68.14,68.16,68.11,68.16,13276.0,64.423,64.4419,64.3947,64.4419,13276.0
2017-11-01 14:10:00,68.16,68.2,68.12,68.18,10598.0,64.4419,64.4798,64.4041,64.4609,10598.0
2017-11-01 14:15:00,68.19,68.19,68.13,68.18,9428.0,64.4703,64.4703,64.4136,64.4609,9428.0
2017-11-01 14:20:00,68.17,68.19,68.16,68.17,7421.0,64.4514,64.4703,64.4419,64.4514,7421.0
2017-11-01 14:25:00,68.16,68.16,68.07,68.07,12923.0,64.4419,64.4419,64.3569,64.3569,12923.0
2017-11-01 14:30:00,68.09,68.1,68.06,68.1,9330.0,64.3758,64.3852,64.3474,64.3852,9330.0
2017-11-01 14:35:00,68.11,68.19,68.1,68.15,11704.0,64.3947,64.4703,64.3852,64.4325,11704.0
2017-11-01 14:40:00,68.15,68.23,68.15,68.22,6291.0,64.4325,64.5081,64.4325,64.4987,6291.0
2017-11-01 14:45:00,68.22,68.27,68.2,68.26,10559.0,64.4987,64.5459,64.4798,64.5365,10559.0
2017-11-01 14:50:00,68.25,68.28,68.24,68.25,8792.0,64.527,64.5554,64.5176,64.527,8792.0
2017-11-01 14:55:00,68.24,68.24,68.19,68.23,8525.0,64.5176,64.5176,64.4703,64.5081,8525.0
2017-11-01 15:00:00,68.22,68.22,68.16,68.17,14963.0,64.4987,64.4987,64.4419,64.4514,14963.0
2017-11-01 15:05:00,68.17,68.2,68.15,68.18,19436.0,64.4514,64.4798,64.4325,64.4609,19436.0
2017-11-01 15:10:00,68.17,68.2,68.15,68.17,18175.0,64.4514,64.4798,64.4325,64.4514,18175.0
2017-11-01 15:15:00,68.17,68.19,68.14,68.15,46840.0,64.4514,64.4703,64.423,64.4325,46840.0
2017-11-01 15:20:00,68.15,68.15,68.07,68.12,20017.0,64.4325,64.4325,64.3569,64.4041,20017.0
2017-11-01 15:25:00,68.12,68.16,68.11,68.15,13187.0,64.4041,64.4419,64.3947,64.4325,13187.0
2017-11-01 15:30:00,68.15,68.15,68.12,68.13,24768.0,64.4325,64.4325,64.4041,64.4136,24768.0
2017-11-01 15:35:00,68.14,68.14,68.09,68.1,36222.0,64.423,64.423,64.3758,64.3852,36222.0
2017-11-01 15:40:00,68.1,68.1,68.06,68.09,40086.0,64.3852,64.3852,64.3474,64.3758,40086.0
2017-11-01 15:45:00,68.08,68.08,68.02,68.03,45142.0,64.3663,64.3663,64.3096,64.319,45142.0
2017-11-01 15:50:00,68.03,68.08,68.0,68.02,64499.0,64.319,64.3663,64.2907,64.3096,64499.0
2017-11-01 15:55:00,68.02,68.05,67.99,68.02,69662.0,64.3096,64.3379,64.2812,64.3096,69662.0
2017-11-02 09:30:00,68.08,68.26,67.97,68.22,24094.0,64.3663,64.5365,64.2623,64.4987,24094.0
2017-11-02 09:35:00,68.22,68.22,68.0,68.0,28931.0,64.4987,64.4987,64.2907,64.2907,28931.0
2017-11-02 09:40:00,68.03,68.05,67.91,67.97,12882.0,64.319,64.3379,64.2056,64.2623,12882.0
2017-11-02 09:45:00,67.97,68.15,67.94,68.05,16276.0,64.2623,64.4325,64.2339,64.3379,16276.0
2017-11-02 09:50:00,68.06,68.14,68.03,68.08,14301.0,64.3474,64.423,64.319,64.3663,14301.0
2017-11-02 09:55:00,68.1,68.11,68.02,68.03,10306.0,64.3852,64.3947,64.3096,64.319,10306.0
2017-11-02 10:00:00,68.01,68.05,67.98,68.0,11724.0,64.3001,64.3379,64.2718,64.2907,11724.0
2017-11-02 10:05:00,68.0,68.01,67.86,67.89,29763.0,64.2907,64.3001,64.1583,64.1867,29763.0
2017-11-02 10:10:00,67.86,67.93,67.81,67.81,18572.0,64.1583,64.2245,64.111,64.111,18572.0
2017-11-02 10:15:00,67.84,67.96,67.84,67.93,11153.0,64.1394,64.2529,64.1394,64.2245,11153.0
2017-11-02 10:20:00,67.95,67.96,67.86,67.86,9857.0,64.2434,64.2529,64.1583,64.1583,9857.0
2017-11-02 10:25:00,67.88,68.05,67.88,68.03,16116.0,64.1772,64.3379,64.1772,64.319,16116.0
2017-11-02 10:30:00,68.02,68.14,68.02,68.14,16504.0,64.3096,64.423,64.3096,64.423,16504.0
2017-11-02 10:35:00,68.13,68.14,68.08,68.09,10119.0,64.4136,64.423,64.3663,64.3758,10119.0
2017-11-02 10:40:00,68.1,68.21,68.1,68.15,14532.0,64.3852,64.4892,64.3852,64.4325,14532.0
2017-11-02 10:45:00,68.16,68.23,68.15,68.22,11000.0,64.4419,64.5081,64.4325,64.4987,11000.0
2017-11-02 10:50:00,68.22,68.22,68.16,68.16,26637.0,64.4987,64.4987,64.4419,64.4419,26637.0
2017-11-02 10:55:00,68.16,68.18,68.07,68.1,22353.0,64.4419,64.4609,64.3569,64.3852,22353.0
2017-11-02 11:00:00,68.1,68.17,68.09,68.13,21210.0,64.3852,64.4514,64.3758,64.4136,21210.0
2017-11-02 11:05:00,68.13,68.21,68.12,68.15,36331.0,64.4136,64.4892,64.4041,64.4325,36331.0
2017-11-02 11:10:00,68.17,68.17,68.13,68.13,8939.0,64.4514,64.4514,64.4136,64.4136,8939.0
2017-11-02 11:15:00,68.14,68.14,68.06,68.09,11290.0,64.423,64.423,64.3474,64.3758,11290.0
2017-11-02 11:20:00,68.09,68.1,68.03,68.05,12375.0,64.3758,64.3852,64.319,64.3379,12375.0
2017-11-02 11:25:00,68.04,68.05,67.99,67.99,11055.0,64.3285,64.3379,64.2812,64.2812,11055.0
2017-11-02 11:30:00,68.0,68.07,68.0,68.07,14045.0,64.2907,64.3569,64.2907,64.3569,14045.0
2017-11-02 11:35:00,68.06,68.07,68.01,68.03,14049.0,64.3474,64.3569,64.3001,64.319,14049.0
2017-11-02 11:40:00,68.05,68.09,68.02,68.09,14439.0,64.3379,64.3758,64.3096,64.3758,14439.0
2017-11-02 11:45:00,68.08,68.14,68.06,68.14,13757.0,64.3663,64.423,64.3474,64.423,13757.0
2017-11-02 11:50:00,68.14,68.18,68.12,68.13,8798.0,64.423,64.4609,64.4041,64.4136,8798.0
2017-11-02 11:55:00,68.12,68.14,68.06,68.13,12907.0,64.4041,64.423,64.3474,64.4136,12907.0
2017-11-02 12:00:00,68.13,68.16,68.12,68.14,11599.0,64.4136,64.4419,64.4041,64.423,11599.0
2017-11-02 12:05:00,68.14,68.24,68.14,68.22,10727.0,64.423,64.5176,64.423,64.4987,10727.0
2017-11-02 12:10:00,68.23,68.26,68.18,68.19,9763.0,64.5081,64.5365,64.4609,64.4703,9763.0
2017-11-02 12:15:00,68.19,68.2,68.12,68.12,18547.0,64.4703,64.4798,64.4041,64.4041,18547.0
2017-11-02 12:20:00,68.12,68.12,68.09,68.12,20567.0,64.4041,64.4041,64.3758,64.4041,20567.0
2017-11-02 12:25:00,68.12,68.12,68.1,68.12,5100.0,64.4041,64.4041,64.3852,64.4041,5100.0
2017-11-02 12:30:00,68.11,68.13,68.09,68.12,12766.0,64.3947,64.4136,64.3758,64.4041,12766.0
2017-11-02 12:35:00,68.12,68.14,68.11,68.11,8655.0,64.4041,64.423,64.3947,64.3947,8655.0
2017-11-02 12:40:00,68.1,68.1,68.08,68.08,4927.0,64.3852,64.3852,64.3663,64.3663,4927.0
2017-11-02 12:45:00,68.1,68.13,68.09,68.11,7397.0,64.3852,64.4136,64.3758,64.3947,7397.0
2017-11-02 12:50:00,68.12,68.14,68.09,68.13,8296.0,64.4041,64.423,64.3758,64.4136,8296.0
2017-11-02 12:55:00,68.13,68.16,68.13,68.14,6493.0,64.4136,64.4419,64.4136,64.423,6493.0
2017-11-02 13:00:00,68.14,68.16,68.11,68.11,41785.0,64.423,64.4419,64.3947,64.3947,41785.0
2017-11-02 13:05:00,68.11,68.16,68.11,68.16,7876.0,64.3947,64.4419,64.3947,64.4419,7876.0
2017-11-02 13:10:00,68.16,68.21,68.16,68.21,80327.0,64.4419,64.4892,64.4419,64.4892,80327.0
2017-11-02 13:15:00,68.21,68.38,68.21,68.34,12893.0,64.4892,64.6499,64.4892,64.6121,12893.0
2017-11-02 13:20:00,68.34,68.34,68.28,68.29,6643.0,64.6121,64.6121,64.5554,64.5649,6643.0
2017-11-02 13:25:00,68.3,68.3,68.25,68.27,8513.0,64.5743,64.5743,64.527,64.5459,8513.0
2017-11-02 13:30:00,68.27,68.27,68.25,68.25,4262.0,64.5459,64.5459,64.527,64.527,4262.0
2017-11-02 13:35:00,68.26,68.29,68.25,68.27,7683.0,64.5365,64.5649,64.527,64.5459,7683.0
2017-11-02 13:40:00,68.27,68.32,68.25,68.31,18711.0,64.5459,64.5932,64.527,64.5838,18711.0
2017-11-02 13:45:00,68.31,68.32,68.24,68.27,11370.0,64.5838,64.5932,64.5176,64.5459,11370.0
2017-11-02 13:50:00,68.27,68.27,68.2,68.22,20750.0,64.5459,64.5459,64.4798,64.4987,20750.0
2017-11-02 13:55:00,68.21,68.22,68.19,68.2,9929.0,64.4892,64.4987,64.4703,64.4798,9929.0
2017-11-02 14:00:00,68.21,68.26,68.2,68.23,8226.0,64.4892,64.5365,64.4798,64.5081,8226.0
2017-11-02 14:05:00,68.23,68.26,68.19,68.2,10173.0,64.5081,64.5365,64.4703,64.4798,10173.0
2017-11-02 14:10:00,68.2,68.24,68.18,68.23,13505.0,64.4798,64.5176,64.4609,64.5081,13505.0
2017-11-02 14:15:00,68.23,68.23,68.19,68.21,12859.0,64.5081,64.5081,64.4703,64.4892,12859.0
2017-11-02 14:20:00,68.21,68.23,68.2,68.23,7239.0,64.4892,64.5081,64.4798,64.5081,7239.0
2017-11-02 14:25:00,68.23,68.24,68.21,68.24,6502.0,64.5081,64.5176,64.4892,64.5176,6502.0
2017-11-02 14:30:00,68.23,68.24,68.18,68.18,20770.0,64.5081,64.5176,64.4609,64.4609,20770.0
2017-11-02 14:35:00,68.2,68.2,68.16,68.17,8268.0,64.4798,64.4798,64.4419,64.4514,8268.0
2017-11-02 14:40:00,68.17,68.19,68.16,68.16,26298.0,64.4514,64.4703,64.4419,64.4419,26298.0
2017-11-02 14:45:00,68.16,68.17,68.04,68.06,21091.0,64.4419,64.4514,64.3285,64.3474,21091.0
2017-11-02 14:50:00,68.06,68.08,68.02,68.02,13073.0,64.3474,64.3663,64.3096,64.3096,13073.0
2017-11-02 14:55:00,68.02,68.03,67.96,67.97,14452.0,64.3096,64.319,64.2529,64.2623,14452.0
2017-11-02 15:00:00,67.97,68.07,67.97,68.05,14493.0,64.2623,64.3569,64.2623,64.3379,14493.0
2017-11-02 15:05:00,68.04,68.05,68.0,68.01,16844.0,64.3285,64.3379,64.2907,64.3001,16844.0
2017-11-02 15:10:00,68.0,68.02,67.95,67.98,21006.0,64.2907,64.3096,64.2434,64.2718,21006.0
2017-11-02 15:15:00,67.98,68.0,67.96,67.98,11564.0,64.2718,64.2907,64.2529,64.2718,11564.0
2017-11-02 15:20:00,67.98,68.03,67.95,68.01,22921.0,64.2718,64.319,64.2434,64.3001,22921.0
2017-11-02 15:25:00,68.01,68.04,67.97,68.01,26580.0,64.3001,64.3285,64.2623,64.3001,26580.0
2017-11-02 15:30:00,68.01,68.05,68.0,68.04,28722.0,64.3001,64.3379,64.2907,64.3285,28722.0
2017-11-02 15:35:00,68.05,68.15,68.05,68.14,33537.0,64.3379,64.4325,64.3379,64.423,33537.0
2017-11-02 15:40:00,68.14,68.18,68.12,68.16,41720.0,64.423,64.4609,64.4041,64.4419,41720.0
2017-11-02 15:45:00,68.17,68.21,68.16,68.2,87858.0,64.4514,64.4892,64.4419,64.4798,87858.0
2017-11-02 15:50:00,68.2,68.21,68.15,68.16,64592.0,64.4798,64.4892,64.4325,64.4419,64592.0
2017-11-02 15:55:00,68.16,68.16,68.08,68.11,122914.0,64.4419,64.4419,64.3663,64.3947,122914.0
2017-11-03 09:30:00,68.09,68.32,68.09,68.31,16936.0,64.3758,64.5932,64.3758,64.5838,16936.0
2017-11-03 09:35:00,68.3,68.39,68.11,68.11,10526.0,64.5743,64.6594,64.3947,64.3947,10526.0
2017-11-03 09:40:00,68.13,68.14,68.02,68.02,7200.0,64.4136,64.423,64.3096,64.3096,7200.0
2017-11-03 09:45:00,68.01,68.23,68.01,68.19,6791.0,64.3001,64.5081,64.3001,64.4703,6791.0
2017-11-03 09:50:00,68.2,68.23,68.14,68.18,4300.0,64.4798,64.5081,64.423,64.4609,4300.0
2017-11-03 09:55:00,68.22,68.25,68.17,68.2,6223.0,64.4987,64.527,64.4514,64.4798,6223.0
2017-11-03 10:00:00,68.23,68.3,68.23,68.28,3652.0,64.5081,64.5743,64.5081,64.5554,3652.0
2017-11-03 10:05:00,68.26,68.32,68.23,68.28,17452.0,64.5365,64.5932,64.5081,64.5554,17452.0
2017-11-03 10:10:00,68.28,68.29,68.18,68.26,8578.0,64.5554,64.5649,64.4609,64.5365,8578.0
2017-11-03 10:15:00,68.27,68.33,68.25,68.32,3813.0,64.5459,64.6027,64.527,64.5932,3813.0
2017-11-03 10:20:00,68.3,68.44,68.26,68.43,2500.0,64.5743,64.7067,64.5365,64.6972,2500.0
2017-11-03 10:25:00,68.42,68.43,68.36,68.36,6694.0,64.6878,64.6972,64.631,64.631,6694.0
2017-11-03 10:30:00,68.38,68.38,68.25,68.25,57666.0,64.6499,64.6499,64.527,64.527,57666.0
2017-11-03 10:35:00,68.28,68.4,68.27,68.4,6120.0,64.5554,64.6689,64.5459,64.6689,6120.0
2017-11-03 10:40:00,68.4,68.46,68.37,68.45,6667.0,64.6689,64.7256,64.6405,64.7161,6667.0
2017-11-03 10:45:00,68.45,68.45,68.35,68.35,5926.0,64.7161,64.7161,64.6216,64.6216,5926.0
2017-11-03 10:50:00,68.33,68.33,68.25,68.28,4678.0,64.6027,64.6027,64.527,64.5554,4678.0
2017-11-03 10:55:00,68.28,68.3,68.24,68.26,6900.0,64.5554,64.5743,64.5176,64.5365,6900.0
2017-11-03 11:00:00,68.27,68.28,68.24,68.25,2798.0,64.5459,64.5554,64.5176,64.527,2798.0
2017-11-03 11:05:00,68.24,68.25,68.2,68.2,6904.0,64.5176,64.527,64.4798,64.4798,6904.0
2017-11-03 11:10:00,68.2,68.22,68.12,68.12,14203.0,64.4798,64.4987,64.4041,64.4041,14203.0
2017-11-03 11:15:00,68.13,68.2,68.11,68.2,3217.0,64.4136,64.4798,64.3947,64.4798,3217.0
2017-11-03 11:20:00,68.19,68.27,68.19,68.22,3610.0,64.4703,64.5459,64.4703,64.4987,3610.0
2017-11-03 11:25:00,68.21,68.25,68.2,68.23,2531.0,64.4892,64.527,64.4798,64.5081,2531.0
2017-11-03 11:30:00,68.21,68.21,68.18,68.18,1850.0,64.4892,64.4892,64.4609,64.4609,1850.0
2017-11-03 11:35:00,68.16,68.16,68.12,68.13,5150.0,64.4419,64.4419,64.4041,64.4136,5150.0
2017-11-03 11:40:00,68.15,68.2,68.14,68.2,9345.0,64.4325,64.4798,64.423,64.4798,9345.0
2017-11-03 11:45:00,68.2,68.25,68.19,68.25,5289.0,64.4798,64.527,64.4703,64.527,5289.0
2017-11-03 11:50:00,68.25,68.32,68.24,68.32,2700.0,64.527,64.5932,64.5176,64.5932,2700.0
2017-11-03 11:55:00,68.31,68.39,68.25,68.36,11896.0,64.5838,64.6594,64.527,64.631,11896.0
2017-11-03 12:00:00,68.35,68.51,68.35,68.41,16711.0,64.6216,64.7729,64.6216,64.6783,16711.0
2017-11-03 12:05:00,68.4,68.47,68.39,68.44,4100.0,64.6689,64.735,64.6594,64.7067,4100.0
2017-11-03 12:10:00,68.45,68.51,68.43,68.51,3087.0,64.7161,64.7729,64.6972,64.7729,3087.0
2017-11-03 12:15:00,68.52,68.53,68.49,68.49,5346.0,64.7823,64.7918,64.7539,64.7539,5346.0
2017-11-03 12:20:00,68.49,68.5,68.46,68.5,12875.0,64.7539,64.7634,64.7256,64.7634,12875.0
2017-11-03 12:25:00,68.5,68.56,68.49,68.56,10157.0,64.7634,64.8201,64.7539,64.8201,10157.0
2017-11-03 12:30:00,68.56,68.64,68.56,68.6,17813.0,64.8201,64.8958,64.8201,64.8579,17813.0
2017-11-03 12:35:00,68.61,68.61,68.59,68.59,7908.0,64.8674,64.8674,64.8485,64.8485,7908.0
2017-11-03 12:40:00,68.59,68.62,68.58,68.6,5820.0,64.8485,64.8768,64.839,64.8579,5820.0
2017-11-03 12:45:00,68.6,68.67,68.59,68.61,8235.0,64.8579,64.9241,64.8485,64.8674,8235.0
2017-11-03 12:50:00,68.59,68.62,68.58,68.62,8185.0,64.8485,64.8768,64.839,64.8768,8185.0
2017-11-03 12:55:00,68.61,68.62,68.57,68.62,5050.0,64.8674,64.8768,64.8296,64.8768,5050.0
2017-11-03 13:00:00,68.63,68.65,68.56,68.56,16587.0,64.8863,64.9052,64.8201,64.8201,16587.0
2017-11-03 13:05:00,68.56,68.61,68.56,68.61,19527.0,64.8201,64.8674,64.8201,64.8674,19527.0
2017-11-03 13:10:00,68.61,68.62,68.58,68.62,16048.0,64.8674,64.8768,64.839,64.8768,16048.0
2017-11-03 13:15:00,68.6,68.62,68.6,68.61,3900.0,64.8579,64.8768,64.8579,64.8674,3900.0
2017-11-03 13:20:00,68.61,68.61,68.56,68.56,8779.0,64.8674,64.8674,64.8201,64.8201,8779.0
2017-11-03 13:25:00,68.56,68.58,68.52,68.58,12662.0,64.8201,64.839,64.7823,64.839,12662.0
2017-11-03 13:30:00,68.56,68.56,68.51,68.52,4569.0,64.8201,64.8201,64.7729,64.7823,4569.0
2017-11-03 13:35:00,68.49,68.51,68.45,68.48,7694.0,64.7539,64.7729,64.7161,64.7445,7694.0
2017-11-03 13:40:00,68.51,68.51,68.44,68.45,5615.0,64.7729,64.7729,64.7067,64.7161,5615.0
2017-11-03 13:45:00,68.46,68.47,68.42,68.42,4150.0,64.7256,64.735,64.6878,64.6878,4150.0
2017-11-03 13:50:00,68.42,68.43,68.35,68.36,11795.0,64.6878,64.6972,64.6216,64.631,11795.0
2017-11-03 13:55:00,68.35,68.35,68.23,68.28,18784.0,64.6216,64.6216,64.5081,64.5554,18784.0
2017-11-03 14:00:00,68.27,68.33,68.26,68.31,8639.0,64.5459,64.6027,64.5365,64.5838,8639.0
2017-11-03 14:05:00,68.31,68.33,68.3,68.33,8090.0,64.5838,64.6027,64.5743,64.6027,8090.0
2017-11-03 14:10:00,68.33,68.34,68.31,68.33,6723.0,64.6027,64.6121,64.5838,64.6027,6723.0
2017-11-03 14:15:00,68.34,68.34,68.3,68.31,5566.0,64.6121,64.6121,64.5743,64.5838,5566.0
2017-11-03 14:20:00,68.3,68.32,68.26,68.26,4400.0,64.5743,64.5932,64.5365,64.5365,4400.0
2017-11-03 14:25:00,68.26,68.27,68.21,68.24,7065.0,64.5365,64.5459,64.4892,64.5176,7065.0
2017-11-03 14:30:00,68.24,68.35,68.23,68.35,13208.0,64.5176,64.6216,64.5081,64.6216,13208.0
2017-11-03 14:35:00,68.35,68.36,68.26,68.28,16654.0,64.6216,64.631,64.5365,64.5554,16654.0
2017-11-03 14:40:00,68.26,68.32,68.26,68.31,7266.0,64.5365,64.5932,64.5365,64.5838,7266.0
2017-11-03 14:45:00,68.31,68.32,68.28,68.28,12328.0,64.5838,64.5932,64.5554,64.5554,12328.0
2017-11-03 14:50:00,68.28,68.38,68.28,68.38,10625.0,64.5554,64.6499,64.5554,64.6499,10625.0
2017-11-03 14:55:00,68.37,68.37,68.29,68.31,9000.0,64.6405,64.6405,64.5649,64.5838,9000.0
2017-11-03 15:00:00,68.31,68.35,68.31,68.34,5491.0,64.5838,64.6216,64.5838,64.6121,5491.0
2017-11-03 15:05:00,68.34,68.35,68.3,68.32,8786.0,64.6121,64.6216,64.5743,64.5932,8786.0
2017-11-03 15:10:00,68.32,68.36,68.32,68.34,13893.0,64.5932,64.631,64.5932,64.6121,13893.0
2017-11-03 15:15:00,68.35,68.36,68.32,68.33,19822.0,64.6216,64.631,64.5932,64.6027,19822.0
2017-11-03 15:20:00,68.32,68.33,68.29,68.32,16349.0,64.5932,64.6027,64.5649,64.5932,16349.0
2017-11-03 15:25:00,68.33,68.34,68.28,68.28,11393.0,64.6027,64.6121,64.5554,64.5554,11393.0
2017-11-03 15:30:00,68.29,68.33,68.27,68.28,15558.0,64.5649,64.6027,64.5459,64.5554,15558.0
2017-11-03 15:35:00,68.28,68.29,68.24,68.28,28089.0,64.5554,64.5649,64.5176,64.5554,28089.0
2017-11-03 15:40:00,68.28,68.29,68.25,68.28,20590.0,64.5554,64.5649,64.527,64.5554,20590.0
2017-11-03 15:45:00,68.28,68.32,68.27,68.3,24411.0,64.5554,64.5932,64.5459,64.5743,24411.0
2017-11-03 15:50:00,68.31,68.32,68.27,68.28,30424.0,64.5838,64.5932,64.5459,64.5554,30424.0
2017-11-03 15:55:00,68.27,68.37,68.27,68.36,73523.0,64.5459,64.6405,64.5459,64.631,73523.0
2017-11-06 09:30:00,68.27,68.37,67.87,68.17,25142.0,64.5459,64.6405,64.1678,64.4514,25142.0
2017-11-06 09:35:00,68.18,68.26,68.08,68.13,5652.0,64.4609,64.5365,64.3663,64.4136,5652.0
2017-11-06 09:40:00,68.18,68.19,68.08,68.18,4500.0,64.4609,64.4703,64.3663,64.4609,4500.0
2017-11-06 09:45:00,68.18,68.18,68.0,68.06,12932.0,64.4609,64.4609,64.2907,64.3474,12932.0
2017-11-06 09:50:00,68.05,68.11,67.98,68.03,4400.0,64.3379,64.3947,64.2718,64.319,4400.0
2017-11-06 09:55:00,68.02,68.21,68.02,68.21,5400.0,64.3096,64.4892,64.3096,64.4892,5400.0
2017-11-06 10:00:00,68.17,68.28,68.14,68.17,4943.0,64.4514,64.5554,64.423,64.4514,4943.0
2017-11-06 10:05:00,68.18,68.33,68.05,68.19,25597.0,64.4609,64.6027,64.3379,64.4703,25597.0
2017-11-06 10:10:00,68.19,68.23,68.14,68.15,7869.0,64.4703,64.5081,64.423,64.4325,7869.0
2017-11-06 10:15:00,68.13,68.14,68.07,68.11,2550.0,64.4136,64.423,64.3569,64.3947,2550.0
2017-11-06 10:20:00,68.13,68.21,68.11,68.17,3500.0,64.4136,64.4892,64.3947,64.4514,3500.0
2017-11-06 10:25:00,68.18,68.19,68.05,68.11,4068.0,64.4609,64.4703,64.3379,64.3947,4068.0
2017-11-06 10:30:00,68.08,68.11,68.06,68.09,6337.0,64.3663,64.3947,64.3474,64.3758,6337.0
2017-11-06 10:35:00,68.1,68.11,68.06,68.11,4169.0,64.3852,64.3947,64.3474,64.3947,4169.0
2017-11-06 10:40:00,68.13,68.14,68.08,68.13,3010.0,64.4136,64.423,64.3663,64.4136,3010.0
2017-11-06 10:45:00,68.14,68.21,68.1,68.2,4644.0,64.423,64.4892,64.3852,64.4798,4644.0
2017-11-06 10:50:00,68.2,68.23,68.18,68.19,2852.0,64.4798,64.5081,64.4609,64.4703,2852.0
2017-11-06 10:55:00,68.18,68.25,68.12,68.2,6809.0,64.4609,64.527,64.4041,64.4798,6809.0
2017-11-06 11:00:00,68.17,68.18,68.12,68.16,5268.0,64.4514,64.4609,64.4041,64.4419,5268.0
2017-11-06 11:05:00,68.14,68.15,68.07,68.07,4424.0,64.423,64.4325,64.3569,64.3569,4424.0
2017-11-06 11:10:00,68.09,68.11,68.05,68.07,7081.0,64.3758,64.3947,64.3379,64.3569,7081.0
2017-11-06 11:15:00,68.05,68.12,68.05,68.1,4685.0,64.3379,64.4041,64.3379,64.3852,4685.0
2017-11-06 11:20:00,68.11,68.16,68.1,68.16,3600.0,64.3947,64.4419,64.3852,64.4419,3600.0
2017-11-06 11:25:00,68.16,68.17,68.06,68.07,5164.0,64.4419,64.4514,64.3474,64.3569,5164.0
2017-11-06 11:30:00,68.06,68.12,68.06,68.12,7176.0,64.3474,64.4041,64.3474,64.4041,7176.0
2017-11-06 11:35:00,68.14,68.19,68.12,68.16,5150.0,64.423,64.4703,64.4041,64.4419,5150.0
2017-11-06 11:40:00,68.18,68.22,68.17,68.2,4736.0,64.4609,64.4987,64.4514,64.4798,4736.0
2017-11-06 11:45:00,68.2,68.2,68.13,68.17,4322.0,64.4798,64.4798,64.4136,64.4514,4322.0
2017-11-06 11:50:00,68.17,68.18,68.13,68.15,6800.0,64.4514,64.4609,64.4136,64.4325,6800.0
2017-11-06 11:55:00,68.15,68.15,68.08,68.12,6486.0,64.4325,64.4325,64.3663,64.4041,6486.0
2017-11-06 12:00:00,68.12,68.15,68.11,68.14,4021.0,64.4041,64.4325,64.3947,64.423,4021.0
2017-11-06 12:05:00,68.14,68.19,68.14,68.16,4995.0,64.423,64.4703,64.423,64.4419,4995.0
2017-11-06 12:10:00,68.16,68.19,68.15,68.15,6145.0,64.4419,64.4703,64.4325,64.4325,6145.0
2017-11-06 12:15:00,68.16,68.17,68.1,68.11,5169.0,64.4419,64.4514,64.3852,64.3947,5169.0
2017-11-06 12:20:00,68.11,68.14,68.09,68.14,3346.0,64.3947,64.423,64.3758,64.423,3346.0
2017-11-06 12:25:00,68.11,68.13,68.08,68.11,4648.0,64.3947,64.4136,64.3663,64.3947,4648.0
2017-11-06 12:30:00,68.13,68.17,68.12,68.17,4171.0,64.4136,64.4514,64.4041,64.4514,4171.0
2017-11-06 12:35:00,68.16,68.19,68.15,68.18,6875.0,64.4419,64.4703,64.4325,64.4609,6875.0
2017-11-06 12:40:00,68.2,68.24,68.17,68.24,11035.0,64.4798,64.5176,64.4514,64.5176,11035.0
2017-11-06 12:45:00,68.23,68.24,68.19,68.21,8658.0,64.5081,64.5176,64.4703,64.4892,8658.0
2017-11-06 12:50:00,68.22,68.23,68.21,68.22,3916.0,64.4987,64.5081,64.4892,64.4987,3916.0
2017-11-06 12:55:00,68.23,68.31,68.22,68.28,10222.0,64.5081,64.5838,64.4987,64.5554,10222.0
2017-11-06 13:00:00,68.29,68.33,68.26,68.31,6500.0,64.5649,64.6027,64.5365,64.5838,6500.0
2017-11-06 13:05:00,68.32,68.44,68.31,68.44,10381.0,64.5932,64.7067,64.5838,64.7067,10381.0
2017-11-06 13:10:00,68.44,68.45,68.41,68.44,15918.0,64.7067,64.7161,64.6783,64.7067,15918.0
2017-11-06 13:15:00,68.44,68.44,68.33,68.34,6314.0,64.7067,64.7067,64.6027,64.6121,6314.0
2017-11-06 13:20:00,68.36,68.36,68.32,68.32,5069.0,64.631,64.631,64.5932,64.5932,5069.0
2017-11-06 13:25:00,68.32,68.32,68.28,68.31,4200.0,64.5932,64.5932,64.5554,64.5838,4200.0
2017-11-06 13:30:00,68.3,68.31,68.19,68.23,5923.0,64.5743,64.5838,64.4703,64.5081,5923.0
2017-11-06 13:35:00,68.24,68.25,68.22,68.25,4100.0,64.5176,64.527,64.4987,64.527,4100.0
2017-11-06 13:40:00,68.24,68.25,68.24,68.25,3815.0,64.5176,64.527,64.5176,64.527,3815.0
2017-11-06 13:45:00,68.25,68.3,68.24,68.3,6449.0,64.527,64.5743,64.5176,64.5743,6449.0
2017-11-06 13:50:00,68.3,68.36,68.3,68.35,2100.0,64.5743,64.631,64.5743,64.6216,2100.0
2017-11-06 13:55:00,68.35,68.36,68.33,68.35,5429.0,64.6216,64.631,64.6027,64.6216,5429.0
2017-11-06 14:00:00,68.35,68.37,68.33,68.36,6219.0,64.6216,64.6405,64.6027,64.631,6219.0
2017-11-06 14:05:00,68.37,68.37,68.36,68.36,4900.0,64.6405,64.6405,64.631,64.631,4900.0
2017-11-06 14:10:00,68.36,68.36,68.3,68.33,8899.0,64.631,64.631,64.5743,64.6027,8899.0
2017-11-06 14:15:00,68.32,68.33,68.28,68.33,4808.0,64.5932,64.6027,64.5554,64.6027,4808.0
2017-11-06 14:20:00,68.31,68.36,68.31,68.36,6908.0,64.5838,64.631,64.5838,64.631,6908.0
2017-11-06 14:25:00,68.36,68.4,68.36,68.37,12898.0,64.631,64.6689,64.631,64.6405,12898.0
2017-11-06 14:30:00,68.37,68.42,68.37,68.42,4552.0,64.6405,64.6878,64.6405,64.6878,4552.0
2017-11-06 14:35:00,68.4,68.43,68.39,68.41,7287.0,64.6689,64.6972,64.6594,64.6783,7287.0
2017-11-06 14:40:00,68.4,68.42,68.38,68.4,12431.0,64.6689,64.6878,64.6499,64.6689,12431.0
2017-11-06 14:45:00,68.41,68.42,68.37,68.37,16181.0,64.6783,64.6878,64.6405,64.6405,16181.0
2017-11-06 14:50:00,68.37,68.39,68.33,68.35,7129.0,64.6405,64.6594,64.6027,64.6216,7129.0
2017-11-06 14:55:00,68.34,68.37,68.32,68.36,5581.0,64.6121,64.6405,64.5932,64.631,5581.0
2017-11-06 15:00:00,68.35,68.35,68.33,68.34,10499.0,64.6216,64.6216,64.6027,64.6121,10499.0
2017-11-06 15:05:00,68.34,68.35,68.32,68.35,16714.0,64.6121,64.6216,64.5932,64.6216,16714.0
2017-11-06 15:10:00,68.34,68.34,68.31,68.33,17027.0,64.6121,64.6121,64.5838,64.6027,17027.0
2017-11-06 15:15:00,68.33,68.33,68.3,68.3,12157.0,64.6027,64.6027,64.5743,64.5743,12157.0
2017-11-06 15:20:00,68.31,68.31,68.23,68.23,14456.0,64.5838,64.5838,64.5081,64.5081,14456.0
2017-11-06 15:25:00,68.24,68.24,68.21,68.22,22660.0,64.5176,64.5176,64.4892,64.4987,22660.0
2017-11-06 15:30:00,68.21,68.23,68.2,68.22,45806.0,64.4892,64.5081,64.4798,64.4987,45806.0
2017-11-06 15:35:00,68.22,68.24,68.21,68.23,26435.0,64.4987,64.5176,64.4892,64.5081,26435.0
2017-11-06 15:40:00,68.23,68.24,68.21,68.23,19401.0,64.5081,64.5176,64.4892,64.5081,19401.0
2017-11-06 15:45:00,68.23,68.24,68.22,68.23,26566.0,64.5081,64.5176,64.4987,64.5081,26566.0
2017-11-06 15:50:00,68.23,68.32,68.22,68.31,42433.0,64.5081,64.5932,64.4987,64.5838,42433.0
2017-11-06 15:55:00,68.31,68.31,68.22,68.23,68450.0,64.5838,64.5838,64.4987,64.5081,68450.0
2017-11-07 09:30:00,68.32,68.64,68.22,68.41,31128.0,64.5932,64.8958,64.4987,64.6783,31128.0
2017-11-07 09:35:00,68.35,68.39,68.25,68.39,6531.0,64.6216,64.6594,64.527,64.6594,6531.0
2017-11-07 09:40:00,68.42,68.58,68.31,68.49,10495.0,64.6878,64.839,64.5838,64.7539,10495.0
2017-11-07 09:45:00,68.54,68.54,68.26,68.44,5481.0,64.8012,64.8012,64.5365,64.7067,5481.0
2017-11-07 09:50:00,68.44,68.51,68.34,68.35,9925.0,64.7067,64.7729,64.6121,64.6216,9925.0
2017-11-07 09:55:00,68.35,68.45,68.33,68.35,8805.0,64.6216,64.7161,64.6027,64.6216,8805.0
2017-11-07 10:00:00,68.35,68.36,68.27,68.32,8338.0,64.6216,64.631,64.5459,64.5932,8338.0
2017-11-07 10:05:00,68.34,68.36,68.28,68.29,6686.0,64.6121,64.631,64.5554,64.5649,6686.0
2017-11-07 10:10:00,68.31,68.35,68.29,68.29,5200.0,64.5838,64.6216,64.5649,64.5649,5200.0
2017-11-07 10:15:00,68.26,68.29,68.24,68.28,6500.0,64.5365,64.5649,64.5176,64.5554,6500.0
2017-11-07 10:20:00,68.28,68.28,68.19,68.21,6402.0,64.5554,64.5554,64.4703,64.4892,6402.0
2017-11-07 10:25:00,68.18,68.28,68.18,68.24,7273.0,64.4609,64.5554,64.4609,64.5176,7273.0
2017-11-07 10:30:00,68.24,68.27,68.18,68.18,6672.0,64.5176,64.5459,64.4609,64.4609,6672.0
2017-11-07 10:35:00,68.2,68.2,68.15,68.17,8281.0,64.4798,64.4798,64.4325,64.4514,8281.0
2017-11-07 10:40:00,68.17,68.2,68.13,68.2,8214.0,64.4514,64.4798,64.4136,64.4798,8214.0
2017-11-07 10:45:00,68.22,68.22,68.1,68.1,9064.0,64.4987,64.4987,64.3852,64.3852,9064.0
2017-11-07 10:50:00,68.1,68.13,68.08,68.12,2850.0,64.3852,64.4136,64.3663,64.4041,2850.0
2017-11-07 10:55:00,68.14,68.21,68.14,68.2,2400.0,64.423,64.4892,64.423,64.4798,2400.0
2017-11-07 11:00:00,68.21,68.26,68.2,68.23,5703.0,64.4892,64.5365,64.4798,64.5081,5703.0
2017-11-07 11:05:00,68.25,68.31,68.23,68.31,7422.0,64.527,64.5838,64.5081,64.5838,7422.0
2017-11-07 11:10:00,68.31,68.33,68.28,68.3,11189.0,64.5838,64.6027,64.5554,64.5743,11189.0
2017-11-07 11:15:00,68.3,68.3,68.25,68.25,3400.0,64.5743,64.5743,64.527,64.527,3400.0
2017-11-07 11:20:00,68.25,68.26,68.21,68.22,10904.0,64.527,64.5365,64.4892,64.4987,10904.0
2017-11-07 11:25:00,68.22,68.24,68.14,68.24,21611.0,64.4987,64.5176,64.423,64.5176,21611.0
2017-11-07 11:30:00,68.25,68.27,68.23,68.26,5298.0,64.527,64.5459,64.5081,64.5365,5298.0
2017-11-07 11:35:00,68.27,68.29,68.22,68.24,16491.0,64.5459,64.5649,64.4987,64.5176,16491.0
2017-11-07 11:40:00,68.25,68.25,68.16,68.21,8965.0,64.527,64.527,64.4419,64.4892,8965.0
2017-11-07 11:45:00,68.21,68.23,68.2,68.22,2598.0,64.4892,64.5081,64.4798,64.4987,2598.0
2017-11-07 11:50:00,68.22,68.23,68.19,68.2,3800.0,64.4987,64.5081,64.4703,64.4798,3800.0
2017-11-07 11:55:00,68.2,68.2,68.13,68.13,3763.0,64.4798,64.4798,64.4136,64.4136,3763.0
2017-11-07 12:00:00,68.12,68.18,68.11,68.16,5853.0,64.4041,64.4609,64.3947,64.4419,5853.0
2017-11-07 12:05:00,68.16,68.18,68.15,68.17,4048.0,64.4419,64.4609,64.4325,64.4514,4048.0
2017-11-07 12:10:00,68.17,68.17,68.12,68.13,5897.0,64.4514,64.4514,64.4041,64.4136,5897.0
2017-11-07 12:15:00,68.14,68.17,68.14,68.16,3281.0,64.423,64.4514,64.423,64.4419,3281.0
2017-11-07 12:20:00,68.17,68.17,68.14,68.14,5306.0,64.4514,64.4514,64.423,64.423,5306.0
2017-11-07 12:25:00,68.15,68.19,68.15,68.19,2950.0,64.4325,64.4703,64.4325,64.4703,2950.0
2017-11-07 12:30:00,68.18,68.2,68.18,68.18,5164.0,64.4609,64.4798,64.4609,64.4609,5164.0
2017-11-07 12:35:00,68.18,68.19,68.14,68.18,3747.0,64.4609,64.4703,64.423,64.4609,3747.0
2017-11-07 12:40:00,68.17,68.18,68.12,68.13,5999.0,64.4514,64.4609,64.4041,64.4136,5999.0
2017-11-07 12:45:00,68.13,68.18,68.13,68.18,3050.0,64.4136,64.4609,64.4136,64.4609,3050.0
2017-11-07 12:50:00,68.2,68.24,68.19,68.24,13016.0,64.4798,64.5176,64.4703,64.5176,13016.0
2017-11-07 12:55:00,68.22,68.22,68.18,68.21,6286.0,64.4987,64.4987,64.4609,64.4892,6286.0
2017-11-07 13:00:00,68.2,68.22,68.2,68.22,3927.0,64.4798,64.4987,64.4798,64.4987,3927.0
2017-11-07 13:05:00,68.22,68.24,68.22,68.23,4464.0,64.4987,64.5176,64.4987,64.5081,4464.0
2017-11-07 13:10:00,68.24,68.24,68.21,68.22,4946.0,64.5176,64.5176,64.4892,64.4987,4946.0
2017-11-07 13:15:00,68.22,68.22,68.16,68.18,3204.0,64.4987,64.4987,64.4419,64.4609,3204.0
2017-11-07 13:20:00,68.19,68.21,68.18,68.19,5583.0,64.4703,64.4892,64.4609,64.4703,5583.0
2017-11-07 13:25:00,68.19,68.21,68.19,68.21,1650.0,64.4703,64.4892,64.4703,64.4892,1650.0
2017-11-07 13:30:00,68.2,68.23,68.2,68.23,5069.0,64.4798,64.5081,64.4798,64.5081,5069.0
2017-11-07 13:35:00,68.23,68.24,68.19,68.19,3904.0,64.5081,64.5176,64.4703,64.4703,3904.0
2017-11-07 13:40:00,68.2,68.23,68.2,68.22,3262.0,64.4798,64.5081,64.4798,64.4987,3262.0
2017-11-07 13:45:00,68.21,68.24,68.21,68.23,11120.0,64.4892,64.5176,64.4892,64.5081,11120.0
2017-11-07 13:50:00,68.23,68.24,68.19,68.22,3368.0,64.5081,64.5176,64.4703,64.4987,3368.0
2017-11-07 13:55:00,68.22,68.25,68.21,68.24,2953.0,64.4987,64.527,64.4892,64.5176,2953.0
2017-11-07 14:00:00,68.25,68.25,68.22,68.24,4380.0,64.527,64.527,64.4987,64.5176,4380.0
2017-11-07 14:05:00,68.23,68.25,68.2,68.21,4210.0,64.5081,64.527,64.4798,64.4892,4210.0
2017-11-07 14:10:00,68.2,68.22,68.15,68.15,6500.0,64.4798,64.4987,64.4325,64.4325,6500.0
2017-11-07 14:15:00,68.16,68.22,68.16,68.2,2200.0,64.4419,64.4987,64.4419,64.4798,2200.0
2017-11-07 14:20:00,68.18,68.2,68.17,68.2,1900.0,64.4609,64.4798,64.4514,64.4798,1900.0
2017-11-07 14:25:00,68.21,68.26,68.2,68.25,4367.0,64.4892,64.5365,64.4798,64.527,4367.0
2017-11-07 14:30:00,68.24,68.26,68.23,68.25,4756.0,64.5176,64.5365,64.5081,64.527,4756.0
2017-11-07 14:35:00,68.25,68.28,68.24,68.28,5786.0,64.527,64.5554,64.5176,64.5554,5786.0
2017-11-07 14:40:00,68.28,68.28,68.22,68.24,19805.0,64.5554,64.5554,64.4987,64.5176,19805.0
2017-11-07 14:45:00,68.23,68.27,68.21,68.21,31529.0,64.5081,64.5459,64.4892,64.4892,31529.0
2017-11-07 14:50:00,68.21,68.22,68.17,68.18,8064.0,64.4892,64.4987,64.4514,64.4609,8064.0
2017-11-07 14:55:00,68.19,68.2,68.17,68.18,5218.0,64.4703,64.4798,64.4514,64.4609,5218.0
2017-11-07 15:00:00,68.18,68.37,68.04,68.12,37903.0,64.4609,64.6405,64.3285,64.4041,37903.0
2017-11-07 15:05:00,68.1,68.15,68.09,68.1,7053.0,64.3852,64.4325,64.3758,64.3852,7053.0
2017-11-07 15:10:00,68.1,68.12,68.07,68.09,4700.0,64.3852,64.4041,64.3569,64.3758,4700.0
2017-11-07 15:15:00,68.08,68.14,68.07,68.13,11087.0,64.3663,64.423,64.3569,64.4136,11087.0
2017-11-07 15:20:00,68.14,68.16,68.11,68.15,15106.0,64.423,64.4419,64.3947,64.4325,15106.0
2017-11-07 15:25:00,68.16,68.18,68.11,68.18,8251.0,64.4419,64.4609,64.3947,64.4609,8251.0
2017-11-07 15:30:00,68.19,68.2,68.16,68.16,8948.0,64.4703,64.4798,64.4419,64.4419,8948.0
2017-11-07 15:35:00,68.15,68.22,68.15,68.22,10451.0,64.4325,64.4987,64.4325,64.4987,10451.0
2017-11-07 15:40:00,68.23,68.23,68.2,68.23,10417.0,64.5081,64.5081,64.4798,64.5081,10417.0
2017-11-07 15:45:00,68.23,68.23,68.16,68.22,33260.0,64.5081,64.5081,64.4419,64.4987,33260.0
2017-11-07 15:50:00,68.23,68.24,68.21,68.23,17178.0,64.5081,64.5176,64.4892,64.5081,17178.0
2017-11-07 15:55:00,68.23,68.28,68.22,68.25,61724.0,64.5081,64.5554,64.4987,64.527,61724.0
2017-11-08 09:30:00,68.1,68.33,67.96,68.26,20614.0,64.3852,64.6027,64.2529,64.5365,20614.0
2017-11-08 09:35:00,68.26,68.3,68.11,68.21,5450.0,64.5365,64.5743,64.3947,64.4892,5450.0
2017-11-08 09:40:00,68.2,68.25,68.07,68.17,9299.0,64.4798,64.527,64.3569,64.4514,9299.0
2017-11-08 09:45:00,68.15,68.32,68.12,68.3,4300.0,64.4325,64.5932,64.4041,64.5743,4300.0
2017-11-08 09:50:00,68.26,68.27,68.04,68.06,9366.0,64.5365,64.5459,64.3285,64.3474,9366.0
2017-11-08 09:55:00,68.06,68.14,68.03,68.06,7794.0,64.3474,64.423,64.319,64.3474,7794.0
2017-11-08 10:00:00,68.08,68.17,68.05,68.16,7513.0,64.3663,64.4514,64.3379,64.4419,7513.0
2017-11-08 10:05:00,68.12,68.2,68.09,68.2,4800.0,64.4041,64.4798,64.3758,64.4798,4800.0
2017-11-08 10:10:00,68.18,68.18,68.09,68.12,10263.0,64.4609,64.4609,64.3758,64.4041,10263.0
2017-11-08 10:15:00,68.1,68.11,68.07,68.07,9200.0,64.3852,64.3947,64.3569,64.3569,9200.0
2017-11-08 10:20:00,68.07,68.07,68.01,68.02,6320.0,64.3569,64.3569,64.3001,64.3096,6320.0
2017-11-08 10:25:00,68.01,68.04,67.93,67.94,12985.0,64.3001,64.3285,64.2245,64.2339,12985.0
2017-11-08 10:30:00,67.92,67.93,67.77,67.84,17811.0,64.215,64.2245,64.0732,64.1394,17811.0
2017-11-08 10:35:00,67.82,67.87,67.8,67.8,7900.0,64.1205,64.1678,64.1016,64.1016,7900.0
2017-11-08 10:40:00,67.81,67.96,67.81,67.95,6778.0,64.111,64.2529,64.111,64.2434,6778.0
2017-11-08 10:45:00,67.96,67.99,67.96,67.97,6723.0,64.2529,64.2812,64.2529,64.2623,6723.0
2017-11-08 10:50:00,67.96,68.03,67.93,68.02,5700.0,64.2529,64.319,64.2245,64.3096,5700.0
2017-11-08 10:55:00,68.03,68.1,68.01,68.09,4118.0,64.319,64.3852,64.3001,64.3758,4118.0
2017-11-08 11:00:00,68.08,68.13,68.07,68.09,6694.0,64.3663,64.4136,64.3569,64.3758,6694.0
2017-11-08 11:05:00,68.1,68.12,68.06,68.07,6922.0,64.3852,64.4041,64.3474,64.3569,6922.0
2017-11-08 11:10:00,68.07,68.09,68.02,68.07,6940.0,64.3569,64.3758,64.3096,64.3569,6940.0
2017-11-08 11:15:00,68.07,68.07,68.01,68.01,8512.0,64.3569,64.3569,64.3001,64.3001,8512.0
2017-11-08 11:20:00,68.01,68.03,67.97,68.03,10300.0,64.3001,64.319,64.2623,64.319,10300.0
2017-11-08 11:25:00,68.0,68.02,67.94,67.94,10905.0,64.2907,64.3096,64.2339,64.2339,10905.0
2017-11-08 11:30:00,67.92,67.95,67.89,67.93,7859.0,64.215,64.2434,64.1867,64.2245,7859.0
2017-11-08 11:35:00,67.93,67.99,67.9,67.99,6900.0,64.2245,64.2812,64.1961,64.2812,6900.0
2017-11-08 11:40:00,68.03,68.06,67.97,68.04,6099.0,64.319,64.3474,64.2623,64.3285,6099.0
2017-11-08 11:45:00,68.07,68.07,67.98,67.99,5496.0,64.3569,64.3569,64.2718,64.2812,5496.0
2017-11-08 11:50:00,67.98,68.01,67.97,67.98,5213.0,64.2718,64.3001,64.2623,64.2718,5213.0
2017-11-08 11:55:00,67.98,68.0,67.96,67.98,4490.0,64.2718,64.2907,64.2529,64.2718,4490.0
2017-11-08 12:00:00,67.98,68.04,67.98,67.99,3516.0,64.2718,64.3285,64.2718,64.2812,3516.0
2017-11-08 12:05:00,68.03,68.06,67.99,67.99,4472.0,64.319,64.3474,64.2812,64.2812,4472.0
2017-11-08 12:10:00,67.99,68.01,67.97,68.01,4640.0,64.2812,64.3001,64.2623,64.3001,4640.0
2017-11-08 12:15:00,67.99,67.99,67.93,67.93,2691.0,64.2812,64.2812,64.2245,64.2245,2691.0
2017-11-08 12:20:00,67.95,67.95,67.9,67.92,3713.0,64.2434,64.2434,64.1961,64.215,3713.0
2017-11-08 12:25:00,67.93,67.95,67.91,67.95,2105.0,64.2245,64.2434,64.2056,64.2434,2105.0
2017-11-08 12:30:00,67.94,67.95,67.92,67.93,1900.0,64.2339,64.2434,64.215,64.2245,1900.0
2017-11-08 12:35:00,67.94,67.97,67.92,67.97,2600.0,64.2339,64.2623,64.215,64.2623,2600.0
2017-11-08 12:40:00,67.95,67.97,67.89,67.89,4619.0,64.2434,64.2623,64.1867,64.1867,4619.0
2017-11-08 12:45:00,67.88,67.92,67.88,67.92,6005.0,64.1772,64.215,64.1772,64.215,6005.0
2017-11-08 12:50:00,67.92,67.96,67.91,67.93,3818.0,64.215,64.2529,64.2056,64.2245,3818.0
2017-11-08 12:55:00,67.94,68.0,67.94,67.99,2738.0,64.2339,64.2907,64.2339,64.2812,2738.0
2017-11-08 13:00:00,68.0,68.06,67.99,68.06,4451.0,64.2907,64.3474,64.2812,64.3474,4451.0
2017-11-08 13:05:00,68.11,68.12,68.06,68.1,3000.0,64.3947,64.4041,64.3474,64.3852,3000.0
2017-11-08 13:10:00,68.09,68.1,68.06,68.07,3254.0,64.3758,64.3852,64.3474,64.3569,3254.0
2017-11-08 13:15:00,68.04,68.09,68.04,68.07,2398.0,64.3285,64.3758,64.3285,64.3569,2398.0
2017-11-08 13:20:00,68.06,68.1,68.06,68.09,1000.0,64.3474,64.3852,64.3474,64.3758,1000.0
2017-11-08 13:25:00,68.09,68.14,68.09,68.13,2100.0,64.3758,64.423,64.3758,64.4136,2100.0
2017-11-08 13:30:00,68.14,68.14,68.1,68.1,4212.0,64.423,64.423,64.3852,64.3852,4212.0
2017-11-08 13:35:00,68.08,68.11,68.05,68.06,3450.0,64.3663,64.3947,64.3379,64.3474,3450.0
2017-11-08 13:40:00,68.06,68.11,68.06,68.08,3886.0,64.3474,64.3947,64.3474,64.3663,3886.0
2017-11-08 13:45:00,68.06,68.09,68.04,68.05,5935.0,64.3474,64.3758,64.3285,64.3379,5935.0
2017-11-08 13:50:00,68.09,68.09,67.98,67.98,4959.0,64.3758,64.3758,64.2718,64.2718,4959.0
2017-11-08 13:55:00,67.99,68.03,67.99,68.03,6931.0,64.2812,64.319,64.2812,64.319,6931.0
2017-11-08 14:00:00,68.03,68.09,68.03,68.06,6416.0,64.319,64.3758,64.319,64.3474,6416.0
2017-11-08 14:05:00,68.07,68.07,68.03,68.05,6700.0,64.3569,64.3569,64.319,64.3379,6700.0
2017-11-08 14:10:00,68.04,68.08,68.04,68.07,3097.0,64.3285,64.3663,64.3285,64.3569,3097.0
2017-11-08 14:15:00,68.06,68.06,68.02,68.06,4844.0,64.3474,64.3474,64.3096,64.3474,4844.0
2017-11-08 14:20:00,68.06,68.09,68.05,68.09,5698.0,64.3474,64.3758,64.3379,64.3758,5698.0
2017-11-08 14:25:00,68.09,68.09,68.06,68.08,6218.0,64.3758,64.3758,64.3474,64.3663,6218.0
2017-11-08 14:30:00,68.08,68.1,68.07,68.09,9406.0,64.3663,64.3852,64.3569,64.3758,9406.0
2017-11-08 14:35:00,68.1,68.1,68.06,68.09,5450.0,64.3852,64.3852,64.3474,64.3758,5450.0
2017-11-08 14:40:00,68.09,68.09,68.08,68.09,1600.0,64.3758,64.3758,64.3663,64.3758,1600.0
2017-11-08 14:45:00,68.09,68.1,68.03,68.07,13144.0,64.3758,64.3852,64.319,64.3569,13144.0
2017-11-08 14:50:00,68.08,68.11,68.06,68.09,14555.0,64.3663,64.3947,64.3474,64.3758,14555.0
2017-11-08 14:55:00,68.09,68.11,68.08,68.11,4562.0,64.3758,64.3947,64.3663,64.3947,4562.0
2017-11-08 15:00:00,68.11,68.12,68.09,68.1,13154.0,64.3947,64.4041,64.3758,64.3852,13154.0
2017-11-08 15:05:00,68.1,68.12,68.09,68.1,10086.0,64.3852,64.4041,64.3758,64.3852,10086.0
2017-11-08 15:10:00,68.1,68.13,68.1,68.13,3175.0,64.3852,64.4136,64.3852,64.4136,3175.0
2017-11-08 15:15:00,68.14,68.28,68.14,68.24,16003.0,64.423,64.5554,64.423,64.5176,16003.0
2017-11-08 15:20:00,68.24,68.27,68.24,68.25,8133.0,64.5176,64.5459,64.5176,64.527,8133.0
2017-11-08 15:25:00,68.25,68.25,68.22,68.24,6900.0,64.527,64.527,64.4987,64.5176,6900.0
2017-11-08 15:30:00,68.24,68.25,68.2,68.21,14668.0,64.5176,64.527,64.4798,64.4892,14668.0
2017-11-08 15:35:00,68.2,68.21,68.16,68.19,19476.0,64.4798,64.4892,64.4419,64.4703,19476.0
2017-11-08 15:40:00,68.19,68.21,68.17,68.2,11081.0,64.4703,64.4892,64.4514,64.4798,11081.0
2017-11-08 15:45:00,68.2,68.21,68.07,68.08,26101.0,64.4798,64.4892,64.3569,64.3663,26101.0
2017-11-08 15:50:00,68.09,68.1,68.06,68.06,24122.0,64.3758,64.3852,64.3474,64.3474,24122.0
2017-11-08 15:55:00,68.07,68.12,68.06,68.09,86988.0,64.3569,64.4041,64.3474,64.3758,86988.0
2017-11-09 09:30:00,67.92,67.98,67.62,67.71,21052.0,64.215,64.2718,63.9314,64.0165,21052.0
2017-11-09 09:35:00,67.7,67.73,67.58,67.68,14611.0,64.007,64.0354,63.8936,63.9881,14611.0
2017-11-09 09:40:00,67.65,67.65,67.49,67.59,7375.0,63.9598,63.9598,63.8085,63.903,7375.0
2017-11-09 09:45:00,67.54,67.58,67.46,67.47,6754.0,63.8558,63.8936,63.7801,63.7896,6754.0
2017-11-09 09:50:00,67.49,67.62,67.48,67.54,7138.0,63.8085,63.9314,63.799,63.8558,7138.0
2017-11-09 09:55:00,67.53,67.53,67.41,67.41,9952.0,63.8463,63.8463,63.7329,63.7329,9952.0
2017-11-09 10:00:00,67.44,67.44,67.33,67.34,11511.0,63.7612,63.7612,63.6572,63.6667,11511.0
2017-11-09 10:05:00,67.35,67.41,67.27,67.31,12337.0,63.6761,63.7329,63.6005,63.6383,12337.0
2017-11-09 10:10:00,67.34,67.34,67.22,67.23,15090.0,63.6667,63.6667,63.5532,63.5627,15090.0
2017-11-09 10:15:00,67.24,67.25,67.06,67.11,38700.0,63.5721,63.5816,63.4019,63.4492,38700.0
2017-11-09 10:20:00,67.12,67.14,67.07,67.12,18891.0,63.4587,63.4776,63.4114,63.4587,18891.0
2017-11-09 10:25:00,67.11,67.28,67.11,67.19,18931.0,63.4492,63.6099,63.4492,63.5249,18931.0
2017-11-09 10:30:00,67.17,67.2,67.11,67.18,15366.0,63.5059,63.5343,63.4492,63.5154,15366.0
2017-11-09 10:35:00,67.22,67.26,67.19,67.24,11047.0,63.5532,63.591,63.5249,63.5721,11047.0
2017-11-09 10:40:00,67.23,67.23,67.14,67.2,9363.0,63.5627,63.5627,63.4776,63.5343,9363.0
2017-11-09 10:45:00,67.2,67.33,67.17,67.31,7504.0,63.5343,63.6572,63.5059,63.6383,7504.0
2017-11-09 10:50:00,67.31,67.39,67.29,67.38,9296.0,63.6383,63.7139,63.6194,63.7045,9296.0
2017-11-09 10:55:00,67.36,67.5,67.35,67.49,12000.0,63.6856,63.8179,63.6761,63.8085,12000.0
2017-11-09 11:00:00,67.51,67.56,67.45,67.56,13604.0,63.8274,63.8747,63.7707,63.8747,13604.0
2017-11-09 11:05:00,67.57,67.6,67.53,67.59,9046.0,63.8841,63.9125,63.8463,63.903,9046.0
2017-11-09 11:10:00,67.59,67.6,67.45,67.45,11261.0,63.903,63.9125,63.7707,63.7707,11261.0
2017-11-09 11:15:00,67.47,67.5,67.44,67.49,15152.0,63.7896,63.8179,63.7612,63.8085,15152.0
2017-11-09 11:20:00,67.51,67.52,67.37,67.39,4916.0,63.8274,63.8369,63.695,63.7139,4916.0
2017-11-09 11:25:00,67.4,67.45,67.37,67.43,9004.0,63.7234,63.7707,63.695,63.7518,9004.0
2017-11-09 11:30:00,67.42,67.45,67.39,67.41,6894.0,63.7423,63.7707,63.7139,63.7329,6894.0
2017-11-09 11:35:00,67.4,67.4,67.33,67.35,6525.0,63.7234,63.7234,63.6572,63.6761,6525.0
2017-11-09 11:40:00,67.37,67.44,67.33,67.33,7423.0,63.695,63.7612,63.6572,63.6572,7423.0
2017-11-09 11:45:00,67.34,67.41,67.24,67.41,7345.0,63.6667,63.7329,63.5721,63.7329,7345.0
2017-11-09 11:50:00,67.41,67.43,67.3,67.37,6366.0,63.7329,63.7518,63.6289,63.695,6366.0
2017-11-09 11:55:00,67.35,67.4,67.3,67.32,11784.0,63.6761,63.7234,63.6289,63.6478,11784.0
2017-11-09 12:00:00,67.29,67.33,67.21,67.23,7858.0,63.6194,63.6572,63.5438,63.5627,7858.0
2017-11-09 12:05:00,67.25,67.34,67.25,67.33,6079.0,63.5816,63.6667,63.5816,63.6572,6079.0
2017-11-09 12:10:00,67.29,67.3,67.11,67.16,32207.0,63.6194,63.6289,63.4492,63.4965,32207.0
2017-11-09 12:15:00,67.16,67.22,67.15,67.22,14534.0,63.4965,63.5532,63.487,63.5532,14534.0
2017-11-09 12:20:00,67.22,67.22,67.16,67.16,5912.0,63.5532,63.5532,63.4965,63.4965,5912.0
2017-11-09 12:25:00,67.15,67.15,67.04,67.04,9015.0,63.487,63.487,63.383,63.383,9015.0
2017-11-09 12:30:00,67.03,67.03,66.97,67.02,9337.0,63.3736,63.3736,63.3169,63.3641,9337.0
2017-11-09 12:35:00,67.03,67.09,67.03,67.04,8359.0,63.3736,63.4303,63.3736,63.383,8359.0
2017-11-09 12:40:00,67.03,67.03,66.93,66.94,9379.0,63.3736,63.3736,63.279,63.2885,9379.0
2017-11-09 12:45:00,66.96,67.0,66.91,66.99,13136.0,63.3074,63.3452,63.2601,63.3358,13136.0
2017-11-09 12:50:00,66.98,67.07,66.95,67.06,8843.0,63.3263,63.4114,63.2979,63.4019,8843.0
2017-11-09 12:55:00,67.07,67.15,67.03,67.09,8293.0,63.4114,63.487,63.3736,63.4303,8293.0
2017-11-09 13:00:00,67.11,67.11,66.99,67.02,7225.0,63.4492,63.4492,63.3358,63.3641,7225.0
2017-11-09 13:05:00,67.01,67.11,66.98,67.09,8779.0,63.3547,63.4492,63.3263,63.4303,8779.0
2017-11-09 13:10:00,67.08,67.09,67.01,67.05,8175.0,63.4209,63.4303,63.3547,63.3925,8175.0
2017-11-09 13:15:00,67.05,67.1,67.04,67.07,5877.0,63.3925,63.4398,63.383,63.4114,5877.0
2017-11-09 13:20:00,67.08,67.13,67.08,67.12,19708.0,63.4209,63.4681,63.4209,63.4587,19708.0
2017-11-09 13:25:00,67.13,67.14,67.1,67.11,5562.0,63.4681,63.4776,63.4398,63.4492,5562.0
2017-11-09 13:30:00,67.12,67.16,67.11,67.13,11046.0,63.4587,63.4965,63.4492,63.4681,11046.0
2017-11-09 13:35:00,67.13,67.17,67.09,67.1,15934.0,63.4681,63.5059,63.4303,63.4398,15934.0
2017-11-09 13:40:00,67.1,67.1,66.99,66.99,9047.0,63.4398,63.4398,63.3358,63.3358,9047.0
2017-11-09 13:45:00,66.99,67.06,66.98,67.05,7782.0,63.3358,63.4019,63.3263,63.3925,7782.0
2017-11-09 13:50:00,67.04,67.15,67.03,67.12,20297.0,63.383,63.487,63.3736,63.4587,20297.0
2017-11-09 13:55:00,67.12,67.14,67.05,67.06,11233.0,63.4587,63.4776,63.3925,63.4019,11233.0
2017-11-09 14:00:00,67.07,67.16,67.07,67.11,15015.0,63.4114,63.4965,63.4114,63.4492,15015.0
2017-11-09 14:05:00,67.1,67.17,67.1,67.17,10164.0,63.4398,63.5059,63.4398,63.5059,10164.0
2017-11-09 14:10:00,67.17,67.27,67.17,67.2,10790.0,63.5059,63.6005,63.5059,63.5343,10790.0
2017-11-09 14:15:00,67.2,67.26,67.19,67.26,6935.0,63.5343,63.591,63.5249,63.591,6935.0
2017-11-09 14:20:00,67.25,67.28,67.23,67.28,10664.0,63.5816,63.6099,63.5627,63.6099,10664.0
2017-11-09 14:25:00,67.27,67.28,67.23,67.25,12657.0,63.6005,63.6099,63.5627,63.5816,12657.0
2017-11-09 14:30:00,67.26,67.32,67.26,67.31,12800.0,63.591,63.6478,63.591,63.6383,12800.0
2017-11-09 14:35:00,67.31,67.32,67.25,67.26,8250.0,63.6383,63.6478,63.5816,63.591,8250.0
2017-11-09 14:40:00,67.27,67.27,67.17,67.17,13631.0,63.6005,63.6005,63.5059,63.5059,13631.0
2017-11-09 14:45:00,67.18,67.21,67.16,67.2,12767.0,63.5154,63.5438,63.4965,63.5343,12767.0
2017-11-09 14:50:00,67.2,67.26,67.2,67.25,14135.0,63.5343,63.591,63.5343,63.5816,14135.0
2017-11-09 14:55:00,67.24,67.25,67.18,67.22,26664.0,63.5721,63.5816,63.5154,63.5532,26664.0
2017-11-09 15:00:00,67.21,67.28,67.2,67.2,17877.0,63.5438,63.6099,63.5343,63.5343,17877.0
2017-11-09 15:05:00,67.2,67.25,67.19,67.25,23804.0,63.5343,63.5816,63.5249,63.5816,23804.0
2017-11-09 15:10:00,67.24,67.27,67.23,67.26,10622.0,63.5721,63.6005,63.5627,63.591,10622.0
2017-11-09 15:15:00,67.25,67.37,67.22,67.35,21102.0,63.5816,63.695,63.5532,63.6761,21102.0
2017-11-09 15:20:00,67.35,67.42,67.32,67.42,25739.0,63.6761,63.7423,63.6478,63.7423,25739.0
2017-11-09 15:25:00,67.41,67.48,67.38,67.44,26467.0,63.7329,63.799,63.7045,63.7612,26467.0
2017-11-09 15:30:00,67.43,67.43,67.37,67.39,36666.0,63.7518,63.7518,63.695,63.7139,36666.0
2017-11-09 15:35:00,67.4,67.45,67.39,67.45,29152.0,63.7234,63.7707,63.7139,63.7707,29152.0
2017-11-09 15:40:00,67.45,67.46,67.41,67.44,36835.0,63.7707,63.7801,63.7329,63.7612,36835.0
2017-11-09 15:45:00,67.44,67.45,67.41,67.44,36880.0,63.7612,63.7707,63.7329,63.7612,36880.0
2017-11-09 15:50:00,67.45,67.47,67.44,67.45,65395.0,63.7707,63.7896,63.7612,63.7707,65395.0
2017-11-09 15:55:00,67.45,67.56,67.45,67.46,150489.0,63.7707,63.8747,63.7707,63.7801,150489.0
2017-11-10 09:30:00,67.35,67.58,67.32,67.48,18893.0,63.6761,63.8936,63.6478,63.799,18893.0
2017-11-10 09:35:00,67.48,67.51,67.19,67.3,6134.0,63.799,63.8274,63.5249,63.6289,6134.0
2017-11-10 09:40:00,67.22,67.32,67.22,67.27,3200.0,63.5532,63.6478,63.5532,63.6005,3200.0
2017-11-10 09:45:00,67.21,67.24,67.14,67.21,7645.0,63.5438,63.5721,63.4776,63.5438,7645.0
2017-11-10 09:50:00,67.2,67.32,67.11,67.19,19303.0,63.5343,63.6478,63.4492,63.5249,19303.0
2017-11-10 09:55:00,67.21,67.21,67.08,67.17,5431.0,63.5438,63.5438,63.4209,63.5059,5431.0
2017-11-10 10:00:00,67.21,67.31,67.06,67.12,7856.0,63.5438,63.6383,63.4019,63.4587,7856.0
2017-11-10 10:05:00,67.09,67.2,67.05,67.13,7420.0,63.4303,63.5343,63.3925,63.4681,7420.0
2017-11-10 10:10:00,67.13,67.13,67.01,67.03,9899.0,63.4681,63.4681,63.3547,63.3736,9899.0
2017-11-10 10:15:00,67.03,67.09,67.01,67.07,5737.0,63.3736,63.4303,63.3547,63.4114,5737.0
2017-11-10 10:20:00,67.05,67.05,66.93,66.95,5733.0,63.3925,63.3925,63.279,63.2979,5733.0
2017-11-10 10:25:00,66.96,66.97,66.93,66.94,28875.0,63.3074,63.3169,63.279,63.2885,28875.0
2017-11-10 10:30:00,66.94,67.0,66.84,66.87,10927.0,63.2885,63.3452,63.1939,63.2223,10927.0
2017-11-10 10:35:00,66.88,66.99,66.87,66.94,7044.0,63.2318,63.3358,63.2223,63.2885,7044.0
2017-11-10 10:40:00,66.96,67.0,66.91,66.93,9609.0,63.3074,63.3452,63.2601,63.279,9609.0
2017-11-10 10:45:00,66.94,66.97,66.88,66.88,7464.0,63.2885,63.3169,63.2318,63.2318,7464.0
2017-11-10 10:50:00,66.91,66.92,66.87,66.87,8631.0,63.2601,63.2696,63.2223,63.2223,8631.0
2017-11-10 10:55:00,66.86,66.89,66.84,66.88,9611.0,63.2129,63.2412,63.1939,63.2318,9611.0
2017-11-10 11:00:00,66.86,66.86,66.71,66.8,7293.0,63.2129,63.2129,63.071,63.1561,7293.0
2017-11-10 11:05:00,66.8,66.84,66.78,66.79,44709.0,63.1561,63.1939,63.1372,63.1467,44709.0
2017-11-10 11:10:00,66.79,66.88,66.75,66.88,11382.0,63.1467,63.2318,63.1089,63.2318,11382.0
2017-11-10 11:15:00,66.89,66.95,66.89,66.93,4510.0,63.2412,63.2979,63.2412,63.279,4510.0
2017-11-10 11:20:00,66.93,66.94,66.88,66.92,5864.0,63.279,63.2885,63.2318,63.2696,5864.0
2017-11-10 11:25:00,66.96,66.96,66.88,66.88,4320.0,63.3074,63.3074,63.2318,63.2318,4320.0
2017-11-10 11:30:00,66.9,66.97,66.9,66.92,4893.0,63.2507,63.3169,63.2507,63.2696,4893.0
2017-11-10 11:35:00,66.93,66.98,66.92,66.97,6637.0,63.279,63.3263,63.2696,63.3169,6637.0
2017-11-10 11:40:00,66.94,66.98,66.93,66.98,2936.0,63.2885,63.3263,63.279,63.3263,2936.0
2017-11-10 11:45:00,66.99,67.1,66.99,67.07,4400.0,63.3358,63.4398,63.3358,63.4114,4400.0
2017-11-10 11:50:00,67.04,67.1,67.03,67.06,5010.0,63.383,63.4398,63.3736,63.4019,5010.0
2017-11-10 11:55:00,67.04,67.04,66.98,67.03,5950.0,63.383,63.383,63.3263,63.3736,5950.0
2017-11-10 12:00:00,67.04,67.08,67.0,67.06,79706.0,63.383,63.4209,63.3452,63.4019,79706.0
2017-11-10 12:05:00,67.05,67.08,67.04,67.05,2199.0,63.3925,63.4209,63.383,63.3925,2199.0
2017-11-10 12:10:00,67.1,67.17,67.1,67.17,4088.0,63.4398,63.5059,63.4398,63.5059,4088.0
2017-11-10 12:15:00,67.14,67.19,67.12,67.13,6964.0,63.4776,63.5249,63.4587,63.4681,6964.0
2017-11-10 12:20:00,67.14,67.21,67.14,67.18,5869.0,63.4776,63.5438,63.4776,63.5154,5869.0
2017-11-10 12:25:00,67.17,67.2,67.13,67.16,4090.0,63.5059,63.5343,63.4681,63.4965,4090.0
2017-11-10 12:30:00,67.13,67.16,67.08,67.16,4972.0,63.4681,63.4965,63.4209,63.4965,4972.0
2017-11-10 12:35:00,67.15,67.19,67.11,67.19,30332.0,63.487,63.5249,63.4492,63.5249,30332.0
2017-11-10 12:40:00,67.17,67.18,67.14,67.16,8527.0,63.5059,63.5154,63.4776,63.4965,8527.0
2017-11-10 12:45:00,67.16,67.16,67.07,67.11,9436.0,63.4965,63.4965,63.4114,63.4492,9436.0
2017-11-10 12:50:00,67.1,67.12,66.99,66.99,15231.0,63.4398,63.4587,63.3358,63.3358,15231.0
2017-11-10 12:55:00,66.99,67.12,66.93,67.06,25166.0,63.3358,63.4587,63.279,63.4019,25166.0
2017-11-10 13:00:00,67.03,67.03,66.84,66.9,12075.0,63.3736,63.3736,63.1939,63.2507,12075.0
2017-11-10 13:05:00,66.82,66.9,66.79,66.86,20028.0,63.175,63.2507,63.1467,63.2129,20028.0
2017-11-10 13:10:00,66.87,66.89,66.84,66.84,12998.0,63.2223,63.2412,63.1939,63.1939,12998.0
2017-11-10 13:15:00,66.84,66.87,66.78,66.78,14476.0,63.1939,63.2223,63.1372,63.1372,14476.0
2017-11-10 13:20:00,66.77,66.84,66.77,66.8,13841.0,63.1278,63.1939,63.1278,63.1561,13841.0
2017-11-10 13:25:00,66.8,66.83,66.78,66.81,10540.0,63.1561,63.1845,63.1372,63.1656,10540.0
2017-11-10 13:30:00,66.82,66.84,66.81,66.81,7836.0,63.175,63.1939,63.1656,63.1656,7836.0
2017-11-10 13:35:00,66.81,66.84,66.79,66.79,11441.0,63.1656,63.1939,63.1467,63.1467,11441.0
2017-11-10 13:40:00,66.78,66.78,66.74,66.74,9373.0,63.1372,63.1372,63.0994,63.0994,9373.0
2017-11-10 13:45:00,66.73,66.73,66.7,66.72,16600.0,63.0899,63.0899,63.0616,63.0805,16600.0
2017-11-10 13:50:00,66.71,66.77,66.71,66.76,12476.0,63.071,63.1278,63.071,63.1183,12476.0
2017-11-10 13:55:00,66.78,66.79,66.73,66.73,8770.0,63.1372,63.1467,63.0899,63.0899,8770.0
2017-11-10 14:00:00,66.74,66.86,66.73,66.79,10266.0,63.0994,63.2129,63.0899,63.1467,10266.0
2017-11-10 14:05:00,66.8,66.83,66.77,66.79,14097.0,63.1561,63.1845,63.1278,63.1467,14097.0
2017-11-10 14:10:00,66.79,66.86,66.78,66.84,10790.0,63.1467,63.2129,63.1372,63.1939,10790.0
2017-11-10 14:15:00,66.85,66.87,66.84,66.85,10372.0,63.2034,63.2223,63.1939,63.2034,10372.0
2017-11-10 14:20:00,66.84,66.85,66.83,66.83,9438.0,63.1939,63.2034,63.1845,63.1845,9438.0
2017-11-10 14:25:00,66.83,66.84,66.81,66.84,10910.0,63.1845,63.1939,63.1656,63.1939,10910.0
2017-11-10 14:30:00,66.84,66.86,66.84,66.84,12353.0,63.1939,63.2129,63.1939,63.1939,12353.0
2017-11-10 14:35:00,66.83,66.84,66.8,66.83,18123.0,63.1845,63.1939,63.1561,63.1845,18123.0
2017-11-10 14:40:00,66.83,66.95,66.83,66.92,19912.0,63.1845,63.2979,63.1845,63.2696,19912.0
2017-11-10 14:45:00,66.92,66.94,66.87,66.9,11816.0,63.2696,63.2885,63.2223,63.2507,11816.0
2017-11-10 14:50:00,66.89,66.91,66.87,66.89,10771.0,63.2412,63.2601,63.2223,63.2412,10771.0
2017-11-10 14:55:00,66.9,66.95,66.89,66.94,10603.0,63.2507,63.2979,63.2412,63.2885,10603.0
2017-11-10 15:00:00,66.93,66.97,66.93,66.96,12604.0,63.279,63.3169,63.279,63.3074,12604.0
2017-11-10 15:05:00,66.95,66.96,66.91,66.91,15162.0,63.2979,63.3074,63.2601,63.2601,15162.0
2017-11-10 15:10:00,66.91,66.91,66.85,66.87,32203.0,63.2601,63.2601,63.2034,63.2223,32203.0
2017-11-10 15:15:00,66.87,66.91,66.84,66.9,29663.0,63.2223,63.2601,63.1939,63.2507,29663.0
2017-11-10 15:20:00,66.9,66.96,66.88,66.94,22929.0,63.2507,63.3074,63.2318,63.2885,22929.0
2017-11-10 15:25:00,66.95,66.97,66.92,66.97,173215.0,63.2979,63.3169,63.2696,63.3169,173215.0
2017-11-10 15:30:00,66.97,66.98,66.88,66.92,37018.0,63.3169,63.3263,63.2318,63.2696,37018.0
2017-11-10 15:35:00,66.92,66.95,66.91,66.93,35500.0,63.2696,63.2979,63.2601,63.279,35500.0
2017-11-10 15:40:00,66.92,66.94,66.89,66.89,39404.0,63.2696,63.2885,63.2412,63.2412,39404.0
2017-11-10 15:45:00,66.89,66.9,66.86,66.86,61639.0,63.2412,63.2507,63.2129,63.2129,61639.0
2017-11-10 15:50:00,66.87,66.9,66.83,66.87,66223.0,63.2223,63.2507,63.1845,63.2223,66223.0
2017-11-10 15:55:00,66.87,66.88,66.81,66.82,148297.0,63.2223,63.2318,63.1656,63.175,148297.0
2017-11-13 09:30:00,66.45,66.68,66.25,66.63,41303.0,62.8252,63.0427,62.6361,62.9954,41303.0
2017-11-13 09:35:00,66.59,66.62,66.42,66.57,32982.0,62.9576,62.9859,62.7969,62.9387,32982.0
2017-11-13 09:40:00,66.51,66.68,66.48,66.62,9018.0,62.8819,63.0427,62.8536,62.9859,9018.0
2017-11-13 09:45:00,66.61,66.68,66.49,66.49,31297.0,62.9765,63.0427,62.863,62.863,31297.0
2017-11-13 09:50:00,66.49,66.61,66.47,66.59,14767.0,62.863,62.9765,62.8441,62.9576,14767.0
2017-11-13 09:55:00,66.61,66.82,66.6,66.79,8489.0,62.9765,63.175,62.967,63.1467,8489.0
2017-11-13 10:00:00,66.82,66.82,66.71,66.82,18580.0,63.175,63.175,63.071,63.175,18580.0
2017-11-13 10:05:00,66.81,66.85,66.67,66.83,16531.0,63.1656,63.2034,63.0332,63.1845,16531.0
2017-11-13 10:10:00,66.8,66.91,66.69,66.76,63098.0,63.1561,63.2601,63.0521,63.1183,63098.0
2017-11-13 10:15:00,66.75,66.8,66.69,66.78,9584.0,63.1089,63.1561,63.0521,63.1372,9584.0
2017-11-13 10:20:00,66.78,66.86,66.76,66.84,9305.0,63.1372,63.2129,63.1183,63.1939,9305.0
2017-11-13 10:25:00,66.82,66.84,66.78,66.8,15831.0,63.175,63.1939,63.1372,63.1561,15831.0
2017-11-13 10:30:00,66.8,66.81,66.72,66.73,15694.0,63.1561,63.1656,63.0805,63.0899,15694.0
2017-11-13 10:35:00,66.74,66.84,66.74,66.82,12279.0,63.0994,63.1939,63.0994,63.175,12279.0
2017-11-13 10:40:00,66.82,66.84,66.75,66.84,29900.0,63.175,63.1939,63.1089,63.1939,29900.0
2017-11-13 10:45:00,66.85,67.0,66.85,66.97,9296.0,63.2034,63.3452,63.2034,63.3169,9296.0
2017-11-13 10:50:00,66.95,67.03,66.95,67.0,13804.0,63.2979,63.3736,63.2979,63.3452,13804.0
2017-11-13 10:55:00,67.02,67.08,67.01,67.02,7252.0,63.3641,63.4209,63.3547,63.3641,7252.0
2017-11-13 11:00:00,67.03,67.06,66.99,67.02,8808.0,63.3736,63.4019,63.3358,63.3641,8808.0
2017-11-13 11:05:00,67.0,67.11,66.99,67.09,10762.0,63.3452,63.4492,63.3358,63.4303,10762.0
2017-11-13 11:10:00,67.08,67.14,67.06,67.12,5661.0,63.4209,63.4776,63.4019,63.4587,5661.0
2017-11-13 11:15:00,67.12,67.16,67.12,67.14,12974.0,63.4587,63.4965,63.4587,63.4776,12974.0
2017-11-13 11:20:00,67.16,67.19,67.16,67.17,5314.0,63.4965,63.5249,63.4965,63.5059,5314.0
2017-11-13 11:25:00,67.16,67.22,67.15,67.22,7399.0,63.4965,63.5532,63.487,63.5532,7399.0
2017-11-13 11:30:00,67.23,67.23,67.1,67.11,21297.0,63.5627,63.5627,63.4398,63.4492,21297.0
2017-11-13 11:35:00,67.11,67.17,67.11,67.12,10057.0,63.4492,63.5059,63.4492,63.4587,10057.0
2017-11-13 11:40:00,67.12,67.13,67.06,67.11,13843.0,63.4587,63.4681,63.4019,63.4492,13843.0
2017-11-13 11:45:00,67.12,67.22,67.11,67.18,11978.0,63.4587,63.5532,63.4492,63.5154,11978.0
2017-11-13 11:50:00,67.21,67.21,67.11,67.15,7800.0,63.5438,63.5438,63.4492,63.487,7800.0
2017-11-13 11:55:00,67.14,67.17,67.13,67.13,6529.0,63.4776,63.5059,63.4681,63.4681,6529.0
2017-11-13 12:00:00,67.14,67.19,67.12,67.15,9865.0,63.4776,63.5249,63.4587,63.487,9865.0
2017-11-13 12:05:00,67.14,67.2,67.14,67.2,9023.0,63.4776,63.5343,63.4776,63.5343,9023.0
2017-11-13 12:10:00,67.2,67.23,67.17,67.2,11455.0,63.5343,63.5627,63.5059,63.5343,11455.0
2017-11-13 12:15:00,67.21,67.28,67.2,67.25,10759.0,63.5438,63.6099,63.5343,63.5816,10759.0
2017-11-13 12:20:00,67.26,67.35,67.26,67.34,6106.0,63.591,63.6761,63.591,63.6667,6106.0
2017-11-13 12:25:00,67.33,67.39,67.32,67.37,11925.0,63.6572,63.7139,63.6478,63.695,11925.0
2017-11-13 12:30:00,67.38,67.38,67.31,67.31,6185.0,63.7045,63.7045,63.6383,63.6383,6185.0
2017-11-13 12:35:00,67.32,67.33,67.29,67.29,9909.0,63.6478,63.6572,63.6194,63.6194,9909.0
2017-11-13 12:40:00,67.3,67.31,67.25,67.28,6451.0,63.6289,63.6383,63.5816,63.6099,6451.0
2017-11-13 12:45:00,67.28,67.3,67.25,67.26,11431.0,63.6099,63.6289,63.5816,63.591,11431.0
2017-11-13 12:50:00,67.26,67.29,67.23,67.25,15769.0,63.591,63.6194,63.5627,63.5816,15769.0
2017-11-13 12:55:00,67.24,67.26,67.2,67.22,15721.0,63.5721,63.591,63.5343,63.5532,15721.0
2017-11-13 13:00:00,67.22,67.22,67.19,67.22,11053.0,63.5532,63.5532,63.5249,63.5532,11053.0
2017-11-13 13:05:00,67.22,67.22,67.17,67.18,15323.0,63.5532,63.5532,63.5059,63.5154,15323.0
2017-11-13 13:10:00,67.17,67.19,67.16,67.16,23105.0,63.5059,63.5249,63.4965,63.4965,23105.0
2017-11-13 13:15:00,67.16,67.17,67.11,67.11,12682.0,63.4965,63.5059,63.4492,63.4492,12682.0
2017-11-13 13:20:00,67.12,67.13,67.05,67.09,11304.0,63.4587,63.4681,63.3925,63.4303,11304.0
2017-11-13 13:25:00,67.09,67.09,67.01,67.02,14107.0,63.4303,63.4303,63.3547,63.3641,14107.0
2017-11-13 13:30:00,67.03,67.07,67.02,67.02,10321.0,63.3736,63.4114,63.3641,63.3641,10321.0
2017-11-13 13:35:00,67.04,67.06,67.02,67.02,13708.0,63.383,63.4019,63.3641,63.3641,13708.0
2017-11-13 13:40:00,67.02,67.06,67.02,67.06,8558.0,63.3641,63.4019,63.3641,63.4019,8558.0
2017-11-13 13:45:00,67.06,67.07,67.02,67.05,11517.0,63.4019,63.4114,63.3641,63.3925,11517.0
2017-11-13 13:50:00,67.06,67.1,67.05,67.09,13317.0,63.4019,63.4398,63.3925,63.4303,13317.0
2017-11-13 13:55:00,67.09,67.09,67.05,67.05,13504.0,63.4303,63.4303,63.3925,63.3925,13504.0
2017-11-13 14:00:00,67.06,67.08,67.05,67.08,22684.0,63.4019,63.4209,63.3925,63.4209,22684.0
2017-11-13 14:05:00,67.08,67.1,67.05,67.05,12841.0,63.4209,63.4398,63.3925,63.3925,12841.0
2017-11-13 14:10:00,67.05,67.09,67.05,67.08,5179.0,63.3925,63.4303,63.3925,63.4209,5179.0
2017-11-13 14:15:00,67.08,67.08,67.04,67.08,9751.0,63.4209,63.4209,63.383,63.4209,9751.0
2017-11-13 14:20:00,67.08,67.09,67.05,67.06,9801.0,63.4209,63.4303,63.3925,63.4019,9801.0
2017-11-13 14:25:00,67.06,67.12,67.06,67.12,9004.0,63.4019,63.4587,63.4019,63.4587,9004.0
2017-11-13 14:30:00,67.11,67.13,67.1,67.13,7115.0,63.4492,63.4681,63.4398,63.4681,7115.0
2017-11-13 14:35:00,67.13,67.17,67.12,67.17,5690.0,63.4681,63.5059,63.4587,63.5059,5690.0
2017-11-13 14:40:00,67.17,67.18,67.15,67.16,8098.0,63.5059,63.5154,63.487,63.4965,8098.0
2017-11-13 14:45:00,67.16,67.16,67.12,67.13,13126.0,63.4965,63.4965,63.4587,63.4681,13126.0
2017-11-13 14:50:00,67.13,67.15,67.11,67.13,12226.0,63.4681,63.487,63.4492,63.4681,12226.0
2017-11-13 14:55:00,67.13,67.16,67.13,67.14,8199.0,63.4681,63.4965,63.4681,63.4776,8199.0
2017-11-13 15:00:00,67.14,67.17,67.13,67.15,16257.0,63.4776,63.5059,63.4681,63.487,16257.0
2017-11-13 15:05:00,67.15,67.17,67.14,67.15,15571.0,63.487,63.5059,63.4776,63.487,15571.0
2017-11-13 15:10:00,67.16,67.16,67.14,67.14,19139.0,63.4965,63.4965,63.4776,63.4776,19139.0
2017-11-13 15:15:00,67.15,67.18,67.14,67.16,10175.0,63.487,63.5154,63.4776,63.4965,10175.0
2017-11-13 15:20:00,67.17,67.18,67.1,67.16,28428.0,63.5059,63.5154,63.4398,63.4965,28428.0
2017-11-13 15:25:00,67.14,67.17,67.14,67.16,16237.0,63.4776,63.5059,63.4776,63.4965,16237.0
2017-11-13 15:30:00,67.16,67.17,67.14,67.15,27390.0,63.4965,63.5059,63.4776,63.487,27390.0
2017-11-13 15:35:00,67.16,67.25,67.15,67.23,19410.0,63.4965,63.5816,63.487,63.5627,19410.0
2017-11-13 15:40:00,67.23,67.23,67.17,67.17,15176.0,63.5627,63.5627,63.5059,63.5059,15176.0
2017-11-13 15:45:00,67.18,67.19,67.13,67.15,26161.0,63.5154,63.5249,63.4681,63.487,26161.0
2017-11-13 15:50:00,67.15,67.17,67.13,67.13,36687.0,63.487,63.5059,63.4681,63.4681,36687.0
2017-11-13 15:55:00,67.13,67.15,67.1,67.13,86305.0,63.4681,63.487,63.4398,63.4681,86305.0
2017-11-14 09:30:00,66.88,67.18,66.87,67.14,26969.0,63.2318,63.5154,63.2223,63.4776,26969.0
2017-11-14 09:35:00,67.14,67.39,67.14,67.31,12061.0,63.4776,63.7139,63.4776,63.6383,12061.0
2017-11-14 09:40:00,67.3,67.41,67.05,67.18,31248.0,63.6289,63.7329,63.3925,63.5154,31248.0
2017-11-14 09:45:00,67.18,67.33,67.14,67.16,12686.0,63.5154,63.6572,63.4776,63.4965,12686.0
2017-11-14 09:50:00,67.16,67.37,67.16,67.34,10665.0,63.4965,63.695,63.4965,63.6667,10665.0
2017-11-14 09:55:00,67.33,67.33,67.04,67.05,10367.0,63.6572,63.6572,63.383,63.3925,10367.0
2017-11-14 10:00:00,67.08,67.11,67.0,67.03,15865.0,63.4209,63.4492,63.3452,63.3736,15865.0
2017-11-14 10:05:00,67.03,67.17,66.98,67.16,14907.0,63.3736,63.5059,63.3263,63.4965,14907.0
2017-11-14 10:10:00,67.14,67.19,67.11,67.19,12918.0,63.4776,63.5249,63.4492,63.5249,12918.0
2017-11-14 10:15:00,67.18,67.29,67.18,67.27,11395.0,63.5154,63.6194,63.5154,63.6005,11395.0
2017-11-14 10:20:00,67.27,67.27,67.13,67.13,22081.0,63.6005,63.6005,63.4681,63.4681,22081.0
2017-11-14 10:25:00,67.12,67.19,67.08,67.14,12508.0,63.4587,63.5249,63.4209,63.4776,12508.0
2017-11-14 10:30:00,67.15,67.27,67.13,67.27,7202.0,63.487,63.6005,63.4681,63.6005,7202.0
2017-11-14 10:35:00,67.28,67.47,67.24,67.45,12155.0,63.6099,63.7896,63.5721,63.7707,12155.0
2017-11-14 10:40:00,67.46,67.51,67.46,67.48,10383.0,63.7801,63.8274,63.7801,63.799,10383.0
2017-11-14 10:45:00,67.46,67.71,67.46,67.64,18967.0,63.7801,64.0165,63.7801,63.9503,18967.0
2017-11-14 10:50:00,67.6,67.74,67.58,67.7,16385.0,63.9125,64.0449,63.8936,64.007,16385.0
2017-11-14 10:55:00,67.69,67.71,67.63,67.63,31021.0,63.9976,64.0165,63.9409,63.9409,31021.0
2017-11-14 11:00:00,67.64,67.76,67.63,67.72,26948.0,63.9503,64.0638,63.9409,64.0259,26948.0
2017-11-14 11:05:00,67.72,67.8,67.66,67.67,16499.0,64.0259,64.1016,63.9692,63.9787,16499.0
2017-11-14 11:10:00,67.65,67.66,67.59,67.61,12542.0,63.9598,63.9692,63.903,63.9219,12542.0
2017-11-14 11:15:00,67.62,67.63,67.56,67.63,9099.0,63.9314,63.9409,63.8747,63.9409,9099.0
2017-11-14 11:20:00,67.62,67.64,67.6,67.61,7209.0,63.9314,63.9503,63.9125,63.9219,7209.0
2017-11-14 11:25:00,67.61,67.67,67.61,67.64,7182.0,63.9219,63.9787,63.9219,63.9503,7182.0
2017-11-14 11:30:00,67.64,67.67,67.54,67.54,9466.0,63.9503,63.9787,63.8558,63.8558,9466.0
2017-11-14 11:35:00,67.55,67.58,67.5,67.51,8428.0,63.8652,63.8936,63.8179,63.8274,8428.0
2017-11-14 11:40:00,67.51,67.52,67.43,67.47,11600.0,63.8274,63.8369,63.7518,63.7896,11600.0
2017-11-14 11:45:00,67.46,67.52,67.44,67.48,15596.0,63.7801,63.8369,63.7612,63.799,15596.0
2017-11-14 11:50:00,67.48,67.52,67.47,67.5,7311.0,63.799,63.8369,63.7896,63.8179,7311.0
2017-11-14 11:55:00,67.5,67.51,67.44,67.45,7434.0,63.8179,63.8274,63.7612,63.7707,7434.0
2017-11-14 12:00:00,67.43,67.46,67.4,67.44,12288.0,63.7518,63.7801,63.7234,63.7612,12288.0
2017-11-14 12:05:00,67.44,67.47,67.4,67.4,9363.0,63.7612,63.7896,63.7234,63.7234,9363.0
2017-11-14 12:10:00,67.4,67.4,67.22,67.25,18947.0,63.7234,63.7234,63.5532,63.5816,18947.0
2017-11-14 12:15:00,67.25,67.29,67.21,67.23,27485.0,63.5816,63.6194,63.5438,63.5627,27485.0
2017-11-14 12:20:00,67.23,67.37,67.22,67.35,18076.0,63.5627,63.695,63.5532,63.6761,18076.0
2017-11-14 12:25:00,67.35,67.37,67.29,67.37,11689.0,63.6761,63.695,63.6194,63.695,11689.0
2017-11-14 12:30:00,67.36,67.38,67.3,67.33,7217.0,63.6856,63.7045,63.6289,63.6572,7217.0
2017-11-14 12:35:00,67.34,67.35,67.26,67.27,5559.0,63.6667,63.6761,63.591,63.6005,5559.0
2017-11-14 12:40:00,67.26,67.33,67.22,67.33,9641.0,63.591,63.6572,63.5532,63.6572,9641.0
2017-11-14 12:45:00,67.32,67.32,67.24,67.24,7814.0,63.6478,63.6478,63.5721,63.5721,7814.0
2017-11-14 12:50:00,67.25,67.3,67.13,67.16,8369.0,63.5816,63.6289,63.4681,63.4965,8369.0
2017-11-14 12:55:00,67.17,67.29,67.15,67.21,16625.0,63.5059,63.6194,63.487,63.5438,16625.0
2017-11-14 13:00:00,67.2,67.23,67.16,67.22,11005.0,63.5343,63.5627,63.4965,63.5532,11005.0
2017-11-14 13:05:00,67.2,67.23,67.15,67.22,9548.0,63.5343,63.5627,63.487,63.5532,9548.0
2017-11-14 13:10:00,67.22,67.36,67.21,67.35,11013.0,63.5532,63.6856,63.5438,63.6761,11013.0
2017-11-14 13:15:00,67.35,67.43,67.34,67.35,27047.0,63.6761,63.7518,63.6667,63.6761,27047.0
2017-11-14 13:20:00,67.36,67.42,67.36,67.39,8991.0,63.6856,63.7423,63.6856,63.7139,8991.0
2017-11-14 13:25:00,67.39,67.4,67.32,67.32,11640.0,63.7139,63.7234,63.6478,63.6478,11640.0
2017-11-14 13:30:00,67.35,67.35,67.29,67.32,5444.0,63.6761,63.6761,63.6194,63.6478,5444.0
2017-11-14 13:35:00,67.31,67.34,67.29,67.33,18235.0,63.6383,63.6667,63.6194,63.6572,18235.0
2017-11-14 13:40:00,67.33,67.35,67.3,67.32,16920.0,63.6572,63.6761,63.6289,63.6478,16920.0
2017-11-14 13:45:00,67.33,67.38,67.33,67.38,8091.0,63.6572,63.7045,63.6572,63.7045,8091.0
2017-11-14 13:50:00,67.36,67.37,67.28,67.31,13206.0,63.6856,63.695,63.6099,63.6383,13206.0
2017-11-14 13:55:00,67.29,67.31,67.26,67.28,16555.0,63.6194,63.6383,63.591,63.6099,16555.0
2017-11-14 14:00:00,67.29,67.33,67.29,67.33,13335.0,63.6194,63.6572,63.6194,63.6572,13335.0
2017-11-14 14:05:00,67.33,67.39,67.32,67.39,9165.0,63.6572,63.7139,63.6478,63.7139,9165.0
2017-11-14 14:10:00,67.38,67.42,67.38,67.4,25656.0,63.7045,63.7423,63.7045,63.7234,25656.0
2017-11-14 14:15:00,67.4,67.42,67.37,67.38,8434.0,63.7234,63.7423,63.695,63.7045,8434.0
2017-11-14 14:20:00,67.38,67.4,67.36,67.4,6902.0,63.7045,63.7234,63.6856,63.7234,6902.0
2017-11-14 14:25:00,67.4,67.42,67.38,67.41,12920.0,63.7234,63.7423,63.7045,63.7329,12920.0
2017-11-14 14:30:00,67.42,67.42,67.39,67.42,12698.0,63.7423,63.7423,63.7139,63.7423,12698.0
2017-11-14 14:35:00,67.42,67.51,67.41,67.49,22202.0,63.7423,63.8274,63.7329,63.8085,22202.0
2017-11-14 14:40:00,67.5,67.52,67.48,67.5,14069.0,63.8179,63.8369,63.799,63.8179,14069.0
2017-11-14 14:45:00,67.5,67.53,67.47,67.49,17625.0,63.8179,63.8463,63.7896,63.8085,17625.0
2017-11-14 14:50:00,67.48,67.49,67.43,67.43,10559.0,63.799,63.8085,63.7518,63.7518,10559.0
2017-11-14 14:55:00,67.44,67.48,67.44,67.48,7627.0,63.7612,63.799,63.7612,63.799,7627.0
2017-11-14 15:00:00,67.46,67.53,67.46,67.53,15857.0,63.7801,63.8463,63.7801,63.8463,15857.0
2017-11-14 15:05:00,67.53,67.55,67.48,67.5,17539.0,63.8463,63.8652,63.799,63.8179,17539.0
2017-11-14 15:10:00,67.49,67.52,67.49,67.51,11359.0,63.8085,63.8369,63.8085,63.8274,11359.0
2017-11-14 15:15:00,67.52,67.52,67.45,67.46,9902.0,63.8369,63.8369,63.7707,63.7801,9902.0
2017-11-14 15:20:00,67.47,67.48,67.43,67.48,16533.0,63.7896,63.799,63.7518,63.799,16533.0
2017-11-14 15:25:00,67.48,67.48,67.42,67.44,12810.0,63.799,63.799,63.7423,63.7612,12810.0
2017-11-14 15:30:00,67.44,67.49,67.43,67.49,16031.0,63.7612,63.8085,63.7518,63.8085,16031.0
2017-11-14 15:35:00,67.5,67.52,67.46,67.47,37598.0,63.8179,63.8369,63.7801,63.7896,37598.0
2017-11-14 15:40:00,67.47,67.48,67.45,67.48,24405.0,63.7896,63.799,63.7707,63.799,24405.0
2017-11-14 15:45:00,67.47,67.5,67.43,67.45,59231.0,63.7896,63.8179,63.7518,63.7707,59231.0
2017-11-14 15:50:00,67.46,67.5,67.45,67.45,46620.0,63.7801,63.8179,63.7707,63.7707,46620.0
2017-11-14 15:55:00,67.45,67.49,67.44,67.47,128215.0,63.7707,63.8085,63.7612,63.7896,128215.0
2017-11-15 09:30:00,67.29,67.33,67.24,67.33,15672.0,63.6194,63.6572,63.5721,63.6572,15672.0
2017-11-15 09:35:00,67.36,67.37,67.06,67.13,13061.0,63.6856,63.695,63.4019,63.4681,13061.0
2017-11-15 09:40:00,67.08,67.14,66.96,67.06,11161.0,63.4209,63.4776,63.3074,63.4019,11161.0
2017-11-15 09:45:00,67.02,67.14,66.98,67.08,14461.0,63.3641,63.4776,63.3263,63.4209,14461.0
2017-11-15 09:50:00,67.1,67.1,66.91,66.98,9147.0,63.4398,63.4398,63.2601,63.3263,9147.0
2017-11-15 09:55:00,66.94,67.06,66.93,67.06,9809.0,63.2885,63.4019,63.279,63.4019,9809.0
2017-11-15 10:00:00,67.06,67.09,67.0,67.02,7780.0,63.4019,63.4303,63.3452,63.3641,7780.0
2017-11-15 10:05:00,67.05,67.2,66.95,67.13,70058.0,63.3925,63.5343,63.2979,63.4681,70058.0
2017-11-15 10:10:00,67.16,67.2,67.09,67.17,6805.0,63.4965,63.5343,63.4303,63.5059,6805.0
2017-11-15 10:15:00,67.17,67.21,67.16,67.18,11460.0,63.5059,63.5438,63.4965,63.5154,11460.0
2017-11-15 10:20:00,67.17,67.35,67.15,67.32,37471.0,63.5059,63.6761,63.487,63.6478,37471.0
2017-11-15 10:25:00,67.33,67.55,67.33,67.4,18351.0,63.6572,63.8652,63.6572,63.7234,18351.0
2017-11-15 10:30:00,67.4,67.51,67.37,67.43,13215.0,63.7234,63.8274,63.695,63.7518,13215.0
2017-11-15 10:35:00,67.43,67.47,67.4,67.46,16436.0,63.7518,63.7896,63.7234,63.7801,16436.0
2017-11-15 10:40:00,67.45,67.48,67.39,67.41,9787.0,63.7707,63.799,63.7139,63.7329,9787.0
2017-11-15 10:45:00,67.39,67.41,67.29,67.36,19342.0,63.7139,63.7329,63.6194,63.6856,19342.0
2017-11-15 10:50:00,67.37,67.39,67.34,67.39,12106.0,63.695,63.7139,63.6667,63.7139,12106.0
2017-11-15 10:55:00,67.39,67.5,67.38,67.48,7912.0,63.7139,63.8179,63.7045,63.799,7912.0
2017-11-15 11:00:00,67.48,67.54,67.46,67.52,16100.0,63.799,63.8558,63.7801,63.8369,16100.0
2017-11-15 11:05:00,67.5,67.5,67.45,67.46,11804.0,63.8179,63.8179,63.7707,63.7801,11804.0
2017-11-15 11:10:00,67.46,67.5,67.42,67.46,8636.0,63.7801,63.8179,63.7423,63.7801,8636.0
2017-11-15 11:15:00,67.46,67.51,67.44,67.49,10458.0,63.7801,63.8274,63.7612,63.8085,10458.0
2017-11-15 11:20:00,67.51,67.55,67.47,67.47,9271.0,63.8274,63.8652,63.7896,63.7896,9271.0
2017-11-15 11:25:00,67.45,67.47,67.4,67.44,15857.0,63.7707,63.7896,63.7234,63.7612,15857.0
2017-11-15 11:30:00,67.45,67.47,67.41,67.45,10076.0,63.7707,63.7896,63.7329,63.7707,10076.0
2017-11-15 11:35:00,67.44,67.47,67.4,67.46,9050.0,63.7612,63.7896,63.7234,63.7801,9050.0
2017-11-15 11:40:00,67.46,67.51,67.46,67.49,13120.0,63.7801,63.8274,63.7801,63.8085,13120.0
2017-11-15 11:45:00,67.5,67.5,67.43,67.44,9688.0,63.8179,63.8179,63.7518,63.7612,9688.0
2017-11-15 11:50:00,67.44,67.45,67.38,67.42,11704.0,63.7612,63.7707,63.7045,63.7423,11704.0
2017-11-15 11:55:00,67.42,67.49,67.42,67.47,5398.0,63.7423,63.8085,63.7423,63.7896,5398.0
2017-11-15 12:00:00,67.48,67.48,67.4,67.42,6916.0,63.799,63.799,63.7234,63.7423,6916.0
2017-11-15 12:05:00,67.42,67.48,67.42,67.44,10435.0,63.7423,63.799,63.7423,63.7612,10435.0
2017-11-15 12:10:00,67.44,67.45,67.4,67.44,6255.0,63.7612,63.7707,63.7234,63.7612,6255.0
2017-11-15 12:15:00,67.45,67.46,67.41,67.46,7250.0,63.7707,63.7801,63.7329,63.7801,7250.0
2017-11-15 12:20:00,67.46,67.49,67.44,67.48,7863.0,63.7801,63.8085,63.7612,63.799,7863.0
2017-11-15 12:25:00,67.48,67.5,67.47,67.49,5126.0,63.799,63.8179,63.7896,63.8085,5126.0
2017-11-15 12:30:00,67.49,67.53,67.49,67.5,5887.0,63.8085,63.8463,63.8085,63.8179,5887.0
2017-11-15 12:35:00,67.51,67.53,67.5,67.53,6500.0,63.8274,63.8463,63.8179,63.8463,6500.0
2017-11-15 12:40:00,67.53,67.53,67.5,67.51,8594.0,63.8463,63.8463,63.8179,63.8274,8594.0
2017-11-15 12:45:00,67.52,67.52,67.44,67.46,15564.0,63.8369,63.8369,63.7612,63.7801,15564.0
2017-11-15 12:50:00,67.45,67.46,67.41,67.41,6761.0,63.7707,63.7801,63.7329,63.7329,6761.0
2017-11-15 12:55:00,67.42,67.45,67.4,67.42,12268.0,63.7423,63.7707,63.7234,63.7423,12268.0
2017-11-15 13:00:00,67.43,67.43,67.28,67.33,32165.0,63.7518,63.7518,63.6099,63.6572,32165.0
2017-11-15 13:05:00,67.32,67.32,67.27,67.3,4600.0,63.6478,63.6478,63.6005,63.6289,4600.0
2017-11-15 13:10:00,67.3,67.37,67.27,67.29,38443.0,63.6289,63.695,63.6005,63.6194,38443.0
2017-11-15 13:15:00,67.3,67.32,67.28,67.3,4834.0,63.6289,63.6478,63.6099,63.6289,4834.0
2017-11-15 13:20:00,67.28,67.3,67.25,67.3,4677.0,63.6099,63.6289,63.5816,63.6289,4677.0
2017-11-15 13:25:00,67.3,67.31,67.28,67.29,7480.0,63.6289,63.6383,63.6099,63.6194,7480.0
2017-11-15 13:30:00,67.29,67.36,67.29,67.34,3699.0,63.6194,63.6856,63.6194,63.6667,3699.0
2017-11-15 13:35:00,67.35,67.37,67.35,67.36,4934.0,63.6761,63.695,63.6761,63.6856,4934.0
2017-11-15 13:40:00,67.38,67.39,67.36,67.39,6400.0,63.7045,63.7139,63.6856,63.7139,6400.0
2017-11-15 13:45:00,67.4,67.43,67.38,67.42,9121.0,63.7234,63.7518,63.7045,63.7423,9121.0
2017-11-15 13:50:00,67.42,67.43,67.35,67.4,22593.0,63.7423,63.7518,63.6761,63.7234,22593.0
2017-11-15 13:55:00,67.4,67.41,67.38,67.4,5878.0,63.7234,63.7329,63.7045,63.7234,5878.0
2017-11-15 14:00:00,67.39,67.43,67.36,67.38,10713.0,63.7139,63.7518,63.6856,63.7045,10713.0
2017-11-15 14:05:00,67.38,67.39,67.34,67.35,13120.0,63.7045,63.7139,63.6667,63.6761,13120.0
2017-11-15 14:10:00,67.35,67.37,67.32,67.36,7875.0,63.6761,63.695,63.6478,63.6856,7875.0
2017-11-15 14:15:00,67.35,67.36,67.32,67.34,7247.0,63.6761,63.6856,63.6478,63.6667,7247.0
2017-11-15 14:20:00,67.36,67.41,67.35,67.37,10466.0,63.6856,63.7329,63.6761,63.695,10466.0
2017-11-15 14:25:00,67.36,67.4,67.35,67.38,7450.0,63.6856,63.7234,63.6761,63.7045,7450.0
2017-11-15 14:30:00,67.38,67.38,67.33,67.33,14739.0,63.7045,63.7045,63.6572,63.6572,14739.0
2017-11-15 14:35:00,67.34,67.37,67.33,67.35,9670.0,63.6667,63.695,63.6572,63.6761,9670.0
2017-11-15 14:40:00,67.34,67.42,67.34,67.41,7665.0,63.6667,63.7423,63.6667,63.7329,7665.0
2017-11-15 14:45:00,67.41,67.47,67.38,67.47,19704.0,63.7329,63.7896,63.7045,63.7896,19704.0
2017-11-15 14:50:00,67.47,67.48,67.43,67.47,8459.0,63.7896,63.799,63.7518,63.7896,8459.0
2017-11-15 14:55:00,67.47,67.48,67.42,67.43,7509.0,63.7896,63.799,63.7423,63.7518,7509.0
2017-11-15 15:00:00,67.43,67.47,67.43,67.43,10451.0,63.7518,63.7896,63.7518,63.7518,10451.0
2017-11-15 15:05:00,67.43,67.51,67.43,67.5,12535.0,63.7518,63.8274,63.7518,63.8179,12535.0
2017-11-15 15:10:00,67.5,67.54,67.49,67.54,15948.0,63.8179,63.8558,63.8085,63.8558,15948.0
2017-11-15 15:15:00,67.54,67.56,67.51,67.52,15125.0,63.8558,63.8747,63.8274,63.8369,15125.0
2017-11-15 15:20:00,67.52,67.53,67.42,67.43,20468.0,63.8369,63.8463,63.7423,63.7518,20468.0
2017-11-15 15:25:00,67.43,67.45,67.41,67.43,19535.0,63.7518,63.7707,63.7329,63.7518,19535.0
2017-11-15 15:30:00,67.42,67.51,67.42,67.48,20359.0,63.7423,63.8274,63.7423,63.799,20359.0
2017-11-15 15:35:00,67.48,67.5,67.45,67.46,22576.0,63.799,63.8179,63.7707,63.7801,22576.0
2017-11-15 15:40:00,67.46,67.46,67.36,67.37,33377.0,63.7801,63.7801,63.6856,63.695,33377.0
2017-11-15 15:45:00,67.37,67.41,67.33,67.36,36820.0,63.695,63.7329,63.6572,63.6856,36820.0
2017-11-15 15:50:00,67.35,67.35,67.28,67.31,50567.0,63.6761,63.6761,63.6099,63.6383,50567.0
2017-11-15 15:55:00,67.31,67.35,67.31,67.32,133877.0,63.6383,63.6761,63.6383,63.6478,133877.0
2017-11-16 09:30:00,67.5,67.9,67.45,67.87,27995.0,63.8179,64.1961,63.7707,64.1678,27995.0
2017-11-16 09:35:00,67.88,68.16,67.88,68.13,42405.0,64.1772,64.4419,64.1772,64.4136,42405.0
2017-11-16 09:40:00,68.17,68.27,68.0,68.2,16674.0,64.4514,64.5459,64.2907,64.4798,16674.0
2017-11-16 09:45:00,68.21,68.39,68.1,68.36,36880.0,64.4892,64.6594,64.3852,64.631,36880.0
2017-11-16 09:50:00,68.38,68.5,68.32,68.43,19102.0,64.6499,64.7634,64.5932,64.6972,19102.0
2017-11-16 09:55:00,68.47,68.47,68.33,68.45,9939.0,64.735,64.735,64.6027,64.7161,9939.0
2017-11-16 10:00:00,68.43,68.57,68.43,68.51,56520.0,64.6972,64.8296,64.6972,64.7729,56520.0
2017-11-16 10:05:00,68.53,68.57,68.5,68.53,22588.0,64.7918,64.8296,64.7634,64.7918,22588.0
2017-11-16 10:10:00,68.54,68.72,68.54,68.68,24757.0,64.8012,64.9714,64.8012,64.9336,24757.0
2017-11-16 10:15:00,68.7,68.8,68.69,68.79,17225.0,64.9525,65.047,64.943,65.0376,17225.0
2017-11-16 10:20:00,68.8,68.84,68.71,68.73,17637.0,65.047,65.0848,64.9619,64.9808,17637.0
2017-11-16 10:25:00,68.75,68.9,68.72,68.89,20210.0,64.9998,65.1416,64.9714,65.1321,20210.0
2017-11-16 10:30:00,68.89,68.9,68.79,68.88,47895.0,65.1321,65.1416,65.0376,65.1227,47895.0
2017-11-16 10:35:00,68.86,68.95,68.86,68.92,14692.0,65.1038,65.1888,65.1038,65.1605,14692.0
2017-11-16 10:40:00,68.9,68.95,68.67,68.72,26011.0,65.1416,65.1888,64.9241,64.9714,26011.0
2017-11-16 10:45:00,68.75,68.78,68.64,68.72,31055.0,64.9998,65.0281,64.8958,64.9714,31055.0
2017-11-16 10:50:00,68.73,68.76,68.65,68.68,15295.0,64.9808,65.0092,64.9052,64.9336,15295.0
2017-11-16 10:55:00,68.7,68.73,68.57,68.62,26431.0,64.9525,64.9808,64.8296,64.8768,26431.0
2017-11-16 11:00:00,68.63,68.65,68.58,68.6,28944.0,64.8863,64.9052,64.839,64.8579,28944.0
2017-11-16 11:05:00,68.58,68.58,68.4,68.4,15427.0,64.839,64.839,64.6689,64.6689,15427.0
2017-11-16 11:10:00,68.4,68.51,68.38,68.43,17643.0,64.6689,64.7729,64.6499,64.6972,17643.0
2017-11-16 11:15:00,68.46,68.51,68.45,68.51,15199.0,64.7256,64.7729,64.7161,64.7729,15199.0
2017-11-16 11:20:00,68.5,68.57,68.47,68.5,13599.0,64.7634,64.8296,64.735,64.7634,13599.0
2017-11-16 11:25:00,68.49,68.57,68.49,68.54,9861.0,64.7539,64.8296,64.7539,64.8012,9861.0
2017-11-16 11:30:00,68.53,68.59,68.53,68.57,11444.0,64.7918,64.8485,64.7918,64.8296,11444.0
2017-11-16 11:35:00,68.56,68.6,68.54,68.57,9303.0,64.8201,64.8579,64.8012,64.8296,9303.0
2017-11-16 11:40:00,68.59,68.59,68.44,68.48,10229.0,64.8485,64.8485,64.7067,64.7445,10229.0
2017-11-16 11:45:00,68.49,68.56,68.46,68.49,9120.0,64.7539,64.8201,64.7256,64.7539,9120.0
2017-11-16 11:50:00,68.45,68.49,68.42,68.47,8500.0,64.7161,64.7539,64.6878,64.735,8500.0
2017-11-16 11:55:00,68.48,68.49,68.46,68.46,4110.0,64.7445,64.7539,64.7256,64.7256,4110.0
2017-11-16 12:00:00,68.48,68.48,68.44,68.48,9347.0,64.7445,64.7445,64.7067,64.7445,9347.0
2017-11-16 12:05:00,68.49,68.53,68.48,68.52,9315.0,64.7539,64.7918,64.7445,64.7823,9315.0
2017-11-16 12:10:00,68.52,68.52,68.45,68.46,14980.0,64.7823,64.7823,64.7161,64.7256,14980.0
2017-11-16 12:15:00,68.45,68.45,68.39,68.42,4453.0,64.7161,64.7161,64.6594,64.6878,4453.0
2017-11-16 12:20:00,68.41,68.52,68.41,68.49,11747.0,64.6783,64.7823,64.6783,64.7539,11747.0
2017-11-16 12:25:00,68.5,68.58,68.5,68.58,13862.0,64.7634,64.839,64.7634,64.839,13862.0
2017-11-16 12:30:00,68.56,68.59,68.53,68.53,13382.0,64.8201,64.8485,64.7918,64.7918,13382.0
2017-11-16 12:35:00,68.53,68.58,68.52,68.58,8466.0,64.7918,64.839,64.7823,64.839,8466.0
2017-11-16 12:40:00,68.58,68.61,68.55,68.59,13728.0,64.839,64.8674,64.8107,64.8485,13728.0
2017-11-16 12:45:00,68.59,68.59,68.54,68.55,6150.0,64.8485,64.8485,64.8012,64.8107,6150.0
2017-11-16 12:50:00,68.56,68.61,68.56,68.6,7492.0,64.8201,64.8674,64.8201,64.8579,7492.0
2017-11-16 12:55:00,68.59,68.64,68.57,68.64,3957.0,64.8485,64.8958,64.8296,64.8958,3957.0
2017-11-16 13:00:00,68.63,68.71,68.61,68.7,9888.0,64.8863,64.9619,64.8674,64.9525,9888.0
2017-11-16 13:05:00,68.71,68.72,68.69,68.71,6450.0,64.9619,64.9714,64.943,64.9619,6450.0
2017-11-16 13:10:00,68.71,68.71,68.64,68.64,7524.0,64.9619,64.9619,64.8958,64.8958,7524.0
2017-11-16 13:15:00,68.64,68.69,68.63,68.68,6423.0,64.8958,64.943,64.8863,64.9336,6423.0
2017-11-16 13:20:00,68.68,68.7,68.65,68.66,8729.0,64.9336,64.9525,64.9052,64.9147,8729.0
2017-11-16 13:25:00,68.66,68.68,68.63,68.65,5100.0,64.9147,64.9336,64.8863,64.9052,5100.0
2017-11-16 13:30:00,68.63,68.73,68.63,68.7,9895.0,64.8863,64.9808,64.8863,64.9525,9895.0
2017-11-16 13:35:00,68.71,68.73,68.69,68.7,4319.0,64.9619,64.9808,64.943,64.9525,4319.0
2017-11-16 13:40:00,68.69,68.72,68.66,68.68,8738.0,64.943,64.9714,64.9147,64.9336,8738.0
2017-11-16 13:45:00,68.69,68.74,68.69,68.74,8900.0,64.943,64.9903,64.943,64.9903,8900.0
2017-11-16 13:50:00,68.75,68.78,68.74,68.76,25531.0,64.9998,65.0281,64.9903,65.0092,25531.0
2017-11-16 13:55:00,68.75,68.77,68.75,68.77,7838.0,64.9998,65.0187,64.9998,65.0187,7838.0
2017-11-16 14:00:00,68.77,68.82,68.77,68.81,6000.0,65.0187,65.0659,65.0187,65.0565,6000.0
2017-11-16 14:05:00,68.81,68.82,68.78,68.81,10696.0,65.0565,65.0659,65.0281,65.0565,10696.0
2017-11-16 14:10:00,68.81,68.83,68.79,68.81,10456.0,65.0565,65.0754,65.0376,65.0565,10456.0
2017-11-16 14:15:00,68.81,68.81,68.76,68.77,10947.0,65.0565,65.0565,65.0092,65.0187,10947.0
2017-11-16 14:20:00,68.77,68.78,68.74,68.76,14786.0,65.0187,65.0281,64.9903,65.0092,14786.0
2017-11-16 14:25:00,68.76,68.76,68.7,68.73,11761.0,65.0092,65.0092,64.9525,64.9808,11761.0
2017-11-16 14:30:00,68.74,68.74,68.7,68.7,4759.0,64.9903,64.9903,64.9525,64.9525,4759.0
2017-11-16 14:35:00,68.71,68.71,68.65,68.69,10776.0,64.9619,64.9619,64.9052,64.943,10776.0
2017-11-16 14:40:00,68.68,68.69,68.65,68.69,7397.0,64.9336,64.943,64.9052,64.943,7397.0
2017-11-16 14:45:00,68.68,68.69,68.63,68.64,5700.0,64.9336,64.943,64.8863,64.8958,5700.0
2017-11-16 14:50:00,68.64,68.65,68.62,68.62,7986.0,64.8958,64.9052,64.8768,64.8768,7986.0
2017-11-16 14:55:00,68.63,68.67,68.63,68.64,15448.0,64.8863,64.9241,64.8863,64.8958,15448.0
2017-11-16 15:00:00,68.64,68.68,68.64,68.66,12826.0,64.8958,64.9336,64.8958,64.9147,12826.0
2017-11-16 15:05:00,68.65,68.72,68.65,68.7,14808.0,64.9052,64.9714,64.9052,64.9525,14808.0
2017-11-16 15:10:00,68.7,68.79,68.7,68.79,17559.0,64.9525,65.0376,64.9525,65.0376,17559.0
2017-11-16 15:15:00,68.79,68.8,68.75,68.76,15764.0,65.0376,65.047,64.9998,65.0092,15764.0
2017-11-16 15:20:00,68.77,68.77,68.75,68.77,17141.0,65.0187,65.0187,64.9998,65.0187,17141.0
2017-11-16 15:25:00,68.77,68.85,68.77,68.85,24187.0,65.0187,65.0943,65.0187,65.0943,24187.0
2017-11-16 15:30:00,68.84,68.84,68.77,68.77,31175.0,65.0848,65.0848,65.0187,65.0187,31175.0
2017-11-16 15:35:00,68.77,68.78,68.73,68.77,35094.0,65.0187,65.0281,64.9808,65.0187,35094.0
2017-11-16 15:40:00,68.77,68.82,68.75,68.77,35314.0,65.0187,65.0659,64.9998,65.0187,35314.0
2017-11-16 15:45:00,68.78,68.81,68.75,68.81,50321.0,65.0281,65.0565,64.9998,65.0565,50321.0
2017-11-16 15:50:00,68.81,68.81,68.74,68.8,53817.0,65.0565,65.0565,64.9903,65.047,53817.0
2017-11-16 15:55:00,68.8,68.83,68.74,68.76,178278.0,65.047,65.0754,64.9903,65.0092,178278.0
2017-11-17 09:30:00,68.53,68.72,68.38,68.67,79411.0,64.7918,64.9714,64.6499,64.9241,79411.0
2017-11-17 09:35:00,68.6,68.69,68.56,68.59,10014.0,64.8579,64.943,64.8201,64.8485,10014.0
2017-11-17 09:40:00,68.57,68.67,68.51,68.62,14182.0,64.8296,64.9241,64.7729,64.8768,14182.0
2017-11-17 09:45:00,68.59,68.62,68.49,68.58,15756.0,64.8485,64.8768,64.7539,64.839,15756.0
2017-11-17 09:50:00,68.55,68.61,68.51,68.55,15984.0,64.8107,64.8674,64.7729,64.8107,15984.0
2017-11-17 09:55:00,68.53,68.56,68.45,68.48,17098.0,64.7918,64.8201,64.7161,64.7445,17098.0
2017-11-17 10:00:00,68.47,68.47,68.29,68.32,22030.0,64.735,64.735,64.5649,64.5932,22030.0
2017-11-17 10:05:00,68.32,68.4,68.3,68.37,15964.0,64.5932,64.6689,64.5743,64.6405,15964.0
2017-11-17 10:10:00,68.37,68.41,68.36,68.38,13264.0,64.6405,64.6783,64.631,64.6499,13264.0
2017-11-17 10:15:00,68.36,68.59,68.31,68.55,12359.0,64.631,64.8485,64.5838,64.8107,12359.0
2017-11-17 10:20:00,68.56,68.63,68.51,68.57,27653.0,64.8201,64.8863,64.7729,64.8296,27653.0
2017-11-17 10:25:00,68.6,68.64,68.57,68.62,35188.0,64.8579,64.8958,64.8296,64.8768,35188.0
2017-11-17 10:30:00,68.62,68.72,68.62,68.66,13666.0,64.8768,64.9714,64.8768,64.9147,13666.0
2017-11-17 10:35:00,68.66,68.72,68.62,68.68,21331.0,64.9147,64.9714,64.8768,64.9336,21331.0
2017-11-17 10:40:00,68.68,68.7,68.63,68.68,9001.0,64.9336,64.9525,64.8863,64.9336,9001.0
2017-11-17 10:45:00,68.67,68.72,68.66,68.72,11309.0,64.9241,64.9714,64.9147,64.9714,11309.0
2017-11-17 10:50:00,68.72,68.82,68.7,68.8,22780.0,64.9714,65.0659,64.9525,65.047,22780.0
2017-11-17 10:55:00,68.8,68.84,68.77,68.84,12368.0,65.047,65.0848,65.0187,65.0848,12368.0
2017-11-17 11:00:00,68.84,68.9,68.82,68.83,15251.0,65.0848,65.1416,65.0659,65.0754,15251.0
2017-11-17 11:05:00,68.83,68.83,68.68,68.68,37513.0,65.0754,65.0754,64.9336,64.9336,37513.0
2017-11-17 11:10:00,68.7,68.75,68.64,68.7,16724.0,64.9525,64.9998,64.8958,64.9525,16724.0
2017-11-17 11:15:00,68.71,68.85,68.69,68.83,17907.0,64.9619,65.0943,64.943,65.0754,17907.0
2017-11-17 11:20:00,68.79,68.9,68.79,68.9,8643.0,65.0376,65.1416,65.0376,65.1416,8643.0
2017-11-17 11:25:00,68.89,68.92,68.87,68.88,19284.0,65.1321,65.1605,65.1132,65.1227,19284.0
2017-11-17 11:30:00,68.88,68.96,68.87,68.95,9566.0,65.1227,65.1983,65.1132,65.1888,9566.0
2017-11-17 11:35:00,68.96,68.97,68.89,68.96,13372.0,65.1983,65.2078,65.1321,65.1983,13372.0
2017-11-17 11:40:00,68.96,69.04,68.96,69.03,13901.0,65.1983,65.2739,65.1983,65.2645,13901.0
2017-11-17 11:45:00,69.03,69.04,68.95,68.95,7374.0,65.2645,65.2739,65.1888,65.1888,7374.0
2017-11-17 11:50:00,68.97,68.98,68.82,68.88,11686.0,65.2078,65.2172,65.0659,65.1227,11686.0
2017-11-17 11:55:00,68.88,68.95,68.88,68.93,9980.0,65.1227,65.1888,65.1227,65.1699,9980.0
2017-11-17 12:00:00,68.94,69.01,68.94,68.99,9953.0,65.1794,65.2456,65.1794,65.2267,9953.0
2017-11-17 12:05:00,68.98,69.02,68.97,69.01,13081.0,65.2172,65.255,65.2078,65.2456,13081.0
2017-11-17 12:10:00,69.01,69.06,69.0,69.04,8878.0,65.2456,65.2928,65.2361,65.2739,8878.0
2017-11-17 12:15:00,69.04,69.04,68.96,68.99,8274.0,65.2739,65.2739,65.1983,65.2267,8274.0
2017-11-17 12:20:00,68.98,69.02,68.96,69.01,7903.0,65.2172,65.255,65.1983,65.2456,7903.0
2017-11-17 12:25:00,69.02,69.07,69.01,69.07,6340.0,65.255,65.3023,65.2456,65.3023,6340.0
2017-11-17 12:30:00,69.07,69.07,69.02,69.04,12059.0,65.3023,65.3023,65.255,65.2739,12059.0
2017-11-17 12:35:00,69.04,69.09,69.01,69.09,14991.0,65.2739,65.3212,65.2456,65.3212,14991.0
2017-11-17 12:40:00,69.09,69.09,69.0,69.05,12709.0,65.3212,65.3212,65.2361,65.2834,12709.0
2017-11-17 12:45:00,69.05,69.05,69.03,69.03,22631.0,65.2834,65.2834,65.2645,65.2645,22631.0
2017-11-17 12:50:00,69.04,69.04,68.98,68.98,5800.0,65.2739,65.2739,65.2172,65.2172,5800.0
2017-11-17 12:55:00,68.99,69.05,68.98,69.04,11306.0,65.2267,65.2834,65.2172,65.2739,11306.0
2017-11-17 13:00:00,69.03,69.06,69.02,69.05,13773.0,65.2645,65.2928,65.255,65.2834,13773.0
2017-11-17 13:05:00,69.05,69.05,68.98,68.98,15422.0,65.2834,65.2834,65.2172,65.2172,15422.0
2017-11-17 13:10:00,68.98,69.04,68.97,69.02,10660.0,65.2172,65.2739,65.2078,65.255,10660.0
2017-11-17 13:15:00,69.02,69.03,68.96,68.96,10067.0,65.255,65.2645,65.1983,65.1983,10067.0
2017-11-17 13:20:00,68.97,68.98,68.92,68.92,8395.0,65.2078,65.2172,65.1605,65.1605,8395.0
2017-11-17 13:25:00,68.92,68.96,68.92,68.96,10329.0,65.1605,65.1983,65.1605,65.1983,10329.0
2017-11-17 13:30:00,68.97,69.03,68.96,69.02,18094.0,65.2078,65.2645,65.1983,65.255,18094.0
2017-11-17 13:35:00,69.01,69.02,68.93,68.98,13432.0,65.2456,65.255,65.1699,65.2172,13432.0
2017-11-17 13:40:00,68.99,69.0,68.95,68.97,5753.0,65.2267,65.2361,65.1888,65.2078,5753.0
2017-11-17 13:45:00,68.94,68.97,68.93,68.96,8551.0,65.1794,65.2078,65.1699,65.1983,8551.0
2017-11-17 13:50:00,68.96,69.02,68.96,69.01,9263.0,65.1983,65.255,65.1983,65.2456,9263.0
2017-11-17 13:55:00,69.01,69.02,69.0,69.0,6504.0,65.2456,65.255,65.2361,65.2361,6504.0
2017-11-17 14:00:00,69.0,69.02,68.99,69.01,9139.0,65.2361,65.255,65.2267,65.2456,9139.0
2017-11-17 14:05:00,69.01,69.05,69.0,69.05,11624.0,65.2456,65.2834,65.2361,65.2834,11624.0
2017-11-17 14:10:00,69.05,69.05,68.94,68.94,12854.0,65.2834,65.2834,65.1794,65.1794,12854.0
2017-11-17 14:15:00,68.94,68.96,68.9,68.93,13988.0,65.1794,65.1983,65.1416,65.1699,13988.0
2017-11-17 14:20:00,68.92,68.92,68.88,68.88,16096.0,65.1605,65.1605,65.1227,65.1227,16096.0
2017-11-17 14:25:00,68.88,68.89,68.84,68.88,19325.0,65.1227,65.1321,65.0848,65.1227,19325.0
2017-11-17 14:30:00,68.89,68.93,68.89,68.91,10815.0,65.1321,65.1699,65.1321,65.151,10815.0
2017-11-17 14:35:00,68.92,68.93,68.89,68.91,13182.0,65.1605,65.1699,65.1321,65.151,13182.0
2017-11-17 14:40:00,68.91,68.95,68.91,68.93,15562.0,65.151,65.1888,65.151,65.1699,15562.0
2017-11-17 14:45:00,68.93,68.93,68.87,68.89,11700.0,65.1699,65.1699,65.1132,65.1321,11700.0
2017-11-17 14:50:00,68.88,68.93,68.87,68.93,16046.0,65.1227,65.1699,65.1132,65.1699,16046.0
2017-11-17 14:55:00,68.92,68.94,68.88,68.88,14958.0,65.1605,65.1794,65.1227,65.1227,14958.0
2017-11-17 15:00:00,68.87,68.89,68.85,68.87,13025.0,65.1132,65.1321,65.0943,65.1132,13025.0
2017-11-17 15:05:00,68.86,68.9,68.85,68.88,18105.0,65.1038,65.1416,65.0943,65.1227,18105.0
2017-11-17 15:10:00,68.87,68.88,68.85,68.86,9889.0,65.1132,65.1227,65.0943,65.1038,9889.0
2017-11-17 15:15:00,68.86,68.86,68.77,68.8,25519.0,65.1038,65.1038,65.0187,65.047,25519.0
2017-11-17 15:20:00,68.81,68.81,68.74,68.74,25499.0,65.0565,65.0565,64.9903,64.9903,25499.0
2017-11-17 15:25:00,68.74,68.8,68.71,68.8,36822.0,64.9903,65.047,64.9619,65.047,36822.0
2017-11-17 15:30:00,68.79,68.82,68.78,68.79,27849.0,65.0376,65.0659,65.0281,65.0376,27849.0
2017-11-17 15:35:00,68.78,68.83,68.76,68.81,34602.0,65.0281,65.0754,65.0092,65.0565,34602.0
2017-11-17 15:40:00,68.81,68.81,68.77,68.77,28704.0,65.0565,65.0565,65.0187,65.0187,28704.0
2017-11-17 15:45:00,68.77,68.85,68.74,68.81,51054.0,65.0187,65.0943,64.9903,65.0565,51054.0
2017-11-17 15:50:00,68.82,68.88,68.81,68.85,67471.0,65.0659,65.1227,65.0565,65.0943,67471.0
2017-11-17 15:55:00,68.84,68.88,68.79,68.8,127159.0,65.0848,65.1227,65.0376,65.047,127159.0
2017-11-20 09:30:00,69.28,69.5,69.17,69.22,55142.0,65.5008,65.7088,65.3968,65.4441,55142.0
2017-11-20 09:35:00,69.23,69.27,69.05,69.11,29664.0,65.4536,65.4914,65.2834,65.3401,29664.0
2017-11-20 09:40:00,69.09,69.14,69.01,69.07,21712.0,65.3212,65.3685,65.2456,65.3023,21712.0
2017-11-20 09:45:00,69.05,69.1,68.95,69.08,29620.0,65.2834,65.3307,65.1888,65.3118,29620.0
2017-11-20 09:50:00,69.1,69.17,69.04,69.05,43097.0,65.3307,65.3968,65.2739,65.2834,43097.0
2017-11-20 09:55:00,69.07,69.32,68.97,69.22,60009.0,65.3023,65.5387,65.2078,65.4441,60009.0
2017-11-20 10:00:00,69.2,69.45,69.18,69.42,34326.0,65.4252,65.6616,65.4063,65.6332,34326.0
2017-11-20 10:05:00,69.41,69.41,69.11,69.11,32915.0,65.6238,65.6238,65.3401,65.3401,32915.0
2017-11-20 10:10:00,69.16,69.3,69.11,69.16,39804.0,65.3874,65.5198,65.3401,65.3874,39804.0
2017-11-20 10:15:00,69.18,69.37,69.15,69.37,25010.0,65.4063,65.5859,65.3779,65.5859,25010.0
2017-11-20 10:20:00,69.37,69.37,69.25,69.36,12395.0,65.5859,65.5859,65.4725,65.5765,12395.0
2017-11-20 10:25:00,69.35,69.35,69.19,69.19,19134.0,65.567,65.567,65.4158,65.4158,19134.0
2017-11-20 10:30:00,69.19,69.44,69.16,69.39,21511.0,65.4158,65.6521,65.3874,65.6048,21511.0
2017-11-20 10:35:00,69.42,69.49,69.35,69.44,29901.0,65.6332,65.6994,65.567,65.6521,29901.0
2017-11-20 10:40:00,69.42,69.45,69.3,69.38,30791.0,65.6332,65.6616,65.5198,65.5954,30791.0
2017-11-20 10:45:00,69.37,69.5,69.36,69.46,32334.0,65.5859,65.7088,65.5765,65.671,32334.0
2017-11-20 10:50:00,69.47,69.59,69.45,69.55,23073.0,65.6805,65.7939,65.6616,65.7561,23073.0
2017-11-20 10:55:00,69.53,69.73,69.5,69.56,37586.0,65.7372,65.9263,65.7088,65.7656,37586.0
2017-11-20 11:00:00,69.56,69.61,69.53,69.59,17744.0,65.7656,65.8128,65.7372,65.7939,17744.0
2017-11-20 11:05:00,69.59,69.63,69.56,69.58,25198.0,65.7939,65.8318,65.7656,65.7845,25198.0
2017-11-20 11:10:00,69.58,69.6,69.45,69.53,29435.0,65.7845,65.8034,65.6616,65.7372,29435.0
2017-11-20 11:15:00,69.53,69.54,69.44,69.48,23809.0,65.7372,65.7467,65.6521,65.6899,23809.0
2017-11-20 11:20:00,69.47,69.49,69.44,69.48,11572.0,65.6805,65.6994,65.6521,65.6899,11572.0
2017-11-20 11:25:00,69.47,69.55,69.43,69.55,21012.0,65.6805,65.7561,65.6427,65.7561,21012.0
2017-11-20 11:30:00,69.56,69.58,69.49,69.52,34564.0,65.7656,65.7845,65.6994,65.7278,34564.0
2017-11-20 11:35:00,69.53,69.64,69.52,69.59,10995.0,65.7372,65.8412,65.7278,65.7939,10995.0
2017-11-20 11:40:00,69.59,69.7,69.58,69.62,19470.0,65.7939,65.8979,65.7845,65.8223,19470.0
2017-11-20 11:45:00,69.62,69.66,69.56,69.56,10540.0,65.8223,65.8601,65.7656,65.7656,10540.0
2017-11-20 11:50:00,69.56,69.66,69.56,69.66,13782.0,65.7656,65.8601,65.7656,65.8601,13782.0
2017-11-20 11:55:00,69.66,69.69,69.63,69.67,11794.0,65.8601,65.8885,65.8318,65.8696,11794.0
2017-11-20 12:00:00,69.66,69.71,69.66,69.7,10337.0,65.8601,65.9074,65.8601,65.8979,10337.0
2017-11-20 12:05:00,69.7,69.71,69.65,69.68,25822.0,65.8979,65.9074,65.8507,65.879,25822.0
2017-11-20 12:10:00,69.67,69.67,69.62,69.63,8222.0,65.8696,65.8696,65.8223,65.8318,8222.0
2017-11-20 12:15:00,69.62,69.63,69.53,69.53,19422.0,65.8223,65.8318,65.7372,65.7372,19422.0
2017-11-20 12:20:00,69.54,69.57,69.49,69.52,35308.0,65.7467,65.775,65.6994,65.7278,35308.0
2017-11-20 12:25:00,69.52,69.54,69.49,69.52,18049.0,65.7278,65.7467,65.6994,65.7278,18049.0
2017-11-20 12:30:00,69.53,69.55,69.5,69.51,11380.0,65.7372,65.7561,65.7088,65.7183,11380.0
2017-11-20 12:35:00,69.51,69.54,69.44,69.44,18048.0,65.7183,65.7467,65.6521,65.6521,18048.0
2017-11-20 12:40:00,69.46,69.54,69.43,69.53,15102.0,65.671,65.7467,65.6427,65.7372,15102.0
2017-11-20 12:45:00,69.54,69.56,69.53,69.55,8283.0,65.7467,65.7656,65.7372,65.7561,8283.0
2017-11-20 12:50:00,69.54,69.55,69.53,69.55,8096.0,65.7467,65.7561,65.7372,65.7561,8096.0
2017-11-20 12:55:00,69.55,69.56,69.53,69.56,8851.0,65.7561,65.7656,65.7372,65.7656,8851.0
2017-11-20 13:00:00,69.56,69.56,69.5,69.53,121855.0,65.7656,65.7656,65.7088,65.7372,121855.0
2017-11-20 13:05:00,69.53,69.58,69.52,69.58,21243.0,65.7372,65.7845,65.7278,65.7845,21243.0
2017-11-20 13:10:00,69.58,69.63,69.57,69.61,31871.0,65.7845,65.8318,65.775,65.8128,31871.0
2017-11-20 13:15:00,69.6,69.67,69.55,69.57,17637.0,65.8034,65.8696,65.7561,65.775,17637.0
2017-11-20 13:20:00,69.58,69.67,69.56,69.62,60876.0,65.7845,65.8696,65.7656,65.8223,60876.0
2017-11-20 13:25:00,69.62,69.67,69.62,69.64,9425.0,65.8223,65.8696,65.8223,65.8412,9425.0
2017-11-20 13:30:00,69.61,69.65,69.55,69.57,16326.0,65.8128,65.8507,65.7561,65.775,16326.0
2017-11-20 13:35:00,69.56,69.63,69.55,69.62,12016.0,65.7656,65.8318,65.7561,65.8223,12016.0
2017-11-20 13:40:00,69.62,69.64,69.61,69.64,11300.0,65.8223,65.8412,65.8128,65.8412,11300.0
2017-11-20 13:45:00,69.65,69.78,69.64,69.78,36375.0,65.8507,65.9736,65.8412,65.9736,36375.0
2017-11-20 13:50:00,69.78,69.85,69.67,69.67,41327.0,65.9736,66.0398,65.8696,65.8696,41327.0
2017-11-20 13:55:00,69.7,69.84,69.69,69.8,24066.0,65.8979,66.0303,65.8885,65.9925,24066.0
2017-11-20 14:00:00,69.8,69.81,69.73,69.76,28079.0,65.9925,66.0019,65.9263,65.9547,28079.0
2017-11-20 14:05:00,69.76,69.78,69.73,69.78,24574.0,65.9547,65.9736,65.9263,65.9736,24574.0
2017-11-20 14:10:00,69.77,69.79,69.75,69.76,32083.0,65.9641,65.983,65.9452,65.9547,32083.0
2017-11-20 14:15:00,69.76,69.78,69.75,69.77,25835.0,65.9547,65.9736,65.9452,65.9641,25835.0
2017-11-20 14:20:00,69.77,69.97,69.75,69.9,71283.0,65.9641,66.1532,65.9452,66.087,71283.0
2017-11-20 14:25:00,69.9,70.0,69.84,69.96,46051.0,66.087,66.1816,66.0303,66.1438,46051.0
2017-11-20 14:30:00,69.97,69.99,69.92,69.98,32032.0,66.1532,66.1721,66.1059,66.1627,32032.0
2017-11-20 14:35:00,69.98,69.98,69.95,69.98,19512.0,66.1627,66.1627,66.1343,66.1627,19512.0
2017-11-20 14:40:00,69.97,70.0,69.92,69.98,51841.0,66.1532,66.1816,66.1059,66.1627,51841.0
2017-11-20 14:45:00,69.98,69.99,69.94,69.96,27136.0,66.1627,66.1721,66.1248,66.1438,27136.0
2017-11-20 14:50:00,69.96,70.23,69.95,70.05,130356.0,66.1438,66.399,66.1343,66.2288,130356.0
2017-11-20 14:55:00,70.05,70.06,70.0,70.03,36701.0,66.2288,66.2383,66.1816,66.2099,36701.0
2017-11-20 15:00:00,70.04,70.09,69.97,70.0,69036.0,66.2194,66.2667,66.1532,66.1816,69036.0
2017-11-20 15:05:00,70.0,70.04,69.99,70.02,35686.0,66.1816,66.2194,66.1721,66.2005,35686.0
2017-11-20 15:10:00,70.02,70.04,70.0,70.01,69619.0,66.2005,66.2194,66.1816,66.191,69619.0
2017-11-20 15:15:00,70.01,70.02,69.95,69.95,56052.0,66.191,66.2005,66.1343,66.1343,56052.0
2017-11-20 15:20:00,69.95,69.99,69.94,69.98,48320.0,66.1343,66.1721,66.1248,66.1627,48320.0
2017-11-20 15:25:00,69.98,70.01,69.96,70.0,46744.0,66.1627,66.191,66.1438,66.1816,46744.0
2017-11-20 15:30:00,70.0,70.09,69.99,70.06,93205.0,66.1816,66.2667,66.1721,66.2383,93205.0
2017-11-20 15:35:00,70.06,70.07,69.9,69.93,111736.0,66.2383,66.2478,66.087,66.1154,111736.0
2017-11-20 15:40:00,69.92,70.0,69.91,70.0,71138.0,66.1059,66.1816,66.0965,66.1816,71138.0
2017-11-20 15:45:00,70.0,70.0,69.82,69.93,107646.0,66.1816,66.1816,66.0114,66.1154,107646.0
2017-11-20 15:50:00,69.93,70.01,69.88,69.99,140899.0,66.1154,66.191,66.0681,66.1721,140899.0
2017-11-20 15:55:00,69.99,70.04,69.95,69.98,271265.0,66.1721,66.2194,66.1343,66.1627,271265.0
2017-11-21 09:30:00,70.05,70.81,68.38,69.39,445329.0,66.2288,66.9474,64.6499,65.6048,445329.0
2017-11-21 09:35:00,69.13,69.31,68.0,68.47,349621.0,65.359,65.5292,64.2907,64.735,349621.0
2017-11-21 09:40:00,68.39,68.55,68.03,68.45,100152.0,64.6594,64.8107,64.319,64.7161,100152.0
2017-11-21 09:45:00,68.47,68.55,67.91,68.06,196887.0,64.735,64.8107,64.2056,64.3474,196887.0
2017-11-21 09:50:00,68.06,68.09,67.72,67.73,131814.0,64.3474,64.3758,64.0259,64.0354,131814.0
2017-11-21 09:55:00,67.72,68.14,67.7,67.95,77330.0,64.0259,64.423,64.007,64.2434,77330.0
2017-11-21 10:00:00,67.94,68.34,67.94,68.32,67898.0,64.2339,64.6121,64.2339,64.5932,67898.0
2017-11-21 10:05:00,68.29,68.53,68.22,68.48,76261.0,64.5649,64.7918,64.4987,64.7445,76261.0
2017-11-21 10:10:00,68.5,68.52,68.35,68.45,38688.0,64.7634,64.7823,64.6216,64.7161,38688.0
2017-11-21 10:15:00,68.45,68.51,68.13,68.2,74425.0,64.7161,64.7729,64.4136,64.4798,74425.0
2017-11-21 10:20:00,68.21,68.77,68.19,68.76,95292.0,64.4892,65.0187,64.4703,65.0092,95292.0
2017-11-21 10:25:00,68.76,68.84,68.5,68.66,46116.0,65.0092,65.0848,64.7634,64.9147,46116.0
2017-11-21 10:30:00,68.64,68.7,68.53,68.69,40711.0,64.8958,64.9525,64.7918,64.943,40711.0
2017-11-21 10:35:00,68.67,68.92,68.66,68.9,42601.0,64.9241,65.1605,64.9147,65.1416,42601.0
2017-11-21 10:40:00,68.9,69.0,68.87,68.9,69476.0,65.1416,65.2361,65.1132,65.1416,69476.0
2017-11-21 10:45:00,68.91,69.19,68.91,69.18,69475.0,65.151,65.4158,65.151,65.4063,69475.0
2017-11-21 10:50:00,69.19,69.29,69.02,69.27,52178.0,65.4158,65.5103,65.255,65.4914,52178.0
2017-11-21 10:55:00,69.27,69.61,69.27,69.61,34991.0,65.4914,65.8128,65.4914,65.8128,34991.0
2017-11-21 11:00:00,69.61,69.85,69.3,69.38,107411.0,65.8128,66.0398,65.5198,65.5954,107411.0
2017-11-21 11:05:00,69.37,69.54,69.31,69.52,54212.0,65.5859,65.7467,65.5292,65.7278,54212.0
2017-11-21 11:10:00,69.52,69.55,69.17,69.32,56464.0,65.7278,65.7561,65.3968,65.5387,56464.0
2017-11-21 11:15:00,69.33,69.33,69.21,69.3,112728.0,65.5481,65.5481,65.4347,65.5198,112728.0
2017-11-21 11:20:00,69.3,69.6,69.29,69.6,66880.0,65.5198,65.8034,65.5103,65.8034,66880.0
2017-11-21 11:25:00,69.59,69.8,69.59,69.8,37405.0,65.7939,65.9925,65.7939,65.9925,37405.0
2017-11-21 11:30:00,69.8,69.9,69.62,69.88,45064.0,65.9925,66.087,65.8223,66.0681,45064.0
2017-11-21 11:35:00,69.86,70.1,69.85,70.05,63516.0,66.0492,66.2761,66.0398,66.2288,63516.0
2017-11-21 11:40:00,70.02,70.19,70.0,70.05,53009.0,66.2005,66.3612,66.1816,66.2288,53009.0
2017-11-21 11:45:00,70.06,70.19,70.05,70.16,53707.0,66.2383,66.3612,66.2288,66.3328,53707.0
2017-11-21 11:50:00,70.16,70.19,69.79,69.94,49340.0,66.3328,66.3612,65.983,66.1248,49340.0
2017-11-21 11:55:00,69.93,69.94,69.85,69.9,23599.0,66.1154,66.1248,66.0398,66.087,23599.0
2017-11-21 12:00:00,69.92,69.97,69.69,69.73,37028.0,66.1059,66.1532,65.8885,65.9263,37028.0
2017-11-21 12:05:00,69.75,69.8,69.52,69.64,39923.0,65.9452,65.9925,65.7278,65.8412,39923.0
2017-11-21 12:10:00,69.66,69.73,69.64,69.71,26646.0,65.8601,65.9263,65.8412,65.9074,26646.0
2017-11-21 12:15:00,69.73,69.77,69.68,69.77,28248.0,65.9263,65.9641,65.879,65.9641,28248.0
2017-11-21 12:20:00,69.77,69.8,69.72,69.73,21436.0,65.9641,65.9925,65.9168,65.9263,21436.0
2017-11-21 12:25:00,69.72,69.77,69.69,69.72,22347.0,65.9168,65.9641,65.8885,65.9168,22347.0
2017-11-21 12:30:00,69.73,69.75,69.58,69.6,22247.0,65.9263,65.9452,65.7845,65.8034,22247.0
2017-11-21 12:35:00,69.62,69.64,69.37,69.41,21892.0,65.8223,65.8412,65.5859,65.6238,21892.0
2017-11-21 12:40:00,69.41,69.49,69.31,69.46,27220.0,65.6238,65.6994,65.5292,65.671,27220.0
2017-11-21 12:45:00,69.46,69.52,69.45,69.51,15794.0,65.671,65.7278,65.6616,65.7183,15794.0
2017-11-21 12:50:00,69.51,69.57,69.36,69.41,18639.0,65.7183,65.775,65.5765,65.6238,18639.0
2017-11-21 12:55:00,69.42,69.52,69.42,69.47,13585.0,65.6332,65.7278,65.6332,65.6805,13585.0
2017-11-21 13:00:00,69.48,69.54,69.48,69.53,11509.0,65.6899,65.7467,65.6899,65.7372,11509.0
2017-11-21 13:05:00,69.53,69.57,69.5,69.56,20981.0,65.7372,65.775,65.7088,65.7656,20981.0
2017-11-21 13:10:00,69.57,69.71,69.57,69.67,27058.0,65.775,65.9074,65.775,65.8696,27058.0
2017-11-21 13:15:00,69.68,69.73,69.67,69.72,33128.0,65.879,65.9263,65.8696,65.9168,33128.0
2017-11-21 13:20:00,69.72,69.8,69.72,69.8,10851.0,65.9168,65.9925,65.9168,65.9925,10851.0
2017-11-21 13:25:00,69.8,69.87,69.78,69.87,29199.0,65.9925,66.0587,65.9736,66.0587,29199.0
2017-11-21 13:30:00,69.87,70.0,69.86,69.91,20974.0,66.0587,66.1816,66.0492,66.0965,20974.0
2017-11-21 13:35:00,69.92,69.94,69.72,69.76,22472.0,66.1059,66.1248,65.9168,65.9547,22472.0
2017-11-21 13:40:00,69.76,69.81,69.67,69.69,16314.0,65.9547,66.0019,65.8696,65.8885,16314.0
2017-11-21 13:45:00,69.7,69.86,69.67,69.69,23236.0,65.8979,66.0492,65.8696,65.8885,23236.0
2017-11-21 13:50:00,69.69,69.74,69.67,69.71,18615.0,65.8885,65.9358,65.8696,65.9074,18615.0
2017-11-21 13:55:00,69.73,69.73,69.43,69.58,38410.0,65.9263,65.9263,65.6427,65.7845,38410.0
2017-11-21 14:00:00,69.57,69.62,69.37,69.51,33075.0,65.775,65.8223,65.5859,65.7183,33075.0
2017-11-21 14:05:00,69.53,69.59,69.44,69.52,38151.0,65.7372,65.7939,65.6521,65.7278,38151.0
2017-11-21 14:10:00,69.53,69.73,69.46,69.63,28435.0,65.7372,65.9263,65.671,65.8318,28435.0
2017-11-21 14:15:00,69.65,69.82,69.65,69.75,26908.0,65.8507,66.0114,65.8507,65.9452,26908.0
2017-11-21 14:20:00,69.78,69.78,69.63,69.65,25130.0,65.9736,65.9736,65.8318,65.8507,25130.0
2017-11-21 14:25:00,69.64,69.72,69.62,69.67,20936.0,65.8412,65.9168,65.8223,65.8696,20936.0
2017-11-21 14:30:00,69.69,69.72,69.58,69.66,26400.0,65.8885,65.9168,65.7845,65.8601,26400.0
2017-11-21 14:35:00,69.66,69.76,69.65,69.7,17185.0,65.8601,65.9547,65.8507,65.8979,17185.0
2017-11-21 14:40:00,69.72,69.77,69.66,69.66,25864.0,65.9168,65.9641,65.8601,65.8601,25864.0
2017-11-21 14:45:00,69.68,69.8,69.66,69.77,25413.0,65.879,65.9925,65.8601,65.9641,25413.0
2017-11-21 14:50:00,69.77,69.96,69.76,69.96,41627.0,65.9641,66.1438,65.9547,66.1438,41627.0
2017-11-21 14:55:00,69.9,69.92,69.82,69.87,21011.0,66.087,66.1059,66.0114,66.0587,21011.0
2017-11-21 15:00:00,69.86,69.93,69.84,69.89,27571.0,66.0492,66.1154,66.0303,66.0776,27571.0
2017-11-21 15:05:00,69.89,69.94,69.85,69.86,34279.0,66.0776,66.1248,66.0398,66.0492,34279.0
2017-11-21 15:10:00,69.88,69.89,69.77,69.77,37830.0,66.0681,66.0776,65.9641,65.9641,37830.0
2017-11-21 15:15:00,69.78,69.88,69.78,69.83,32242.0,65.9736,66.0681,65.9736,66.0208,32242.0
2017-11-21 15:20:00,69.83,69.88,69.82,69.85,32190.0,66.0208,66.0681,66.0114,66.0398,32190.0
2017-11-21 15:25:00,69.85,69.87,69.76,69.8,34953.0,66.0398,66.0587,65.9547,65.9925,34953.0
2017-11-21 15:30:00,69.78,69.88,69.74,69.86,57880.0,65.9736,66.0681,65.9358,66.0492,57880.0
2017-11-21 15:35:00,69.87,69.92,69.83,69.84,51406.0,66.0587,66.1059,66.0208,66.0303,51406.0
2017-11-21 15:40:00,69.84,69.92,69.83,69.89,68359.0,66.0303,66.1059,66.0208,66.0776,68359.0
2017-11-21 15:45:00,69.89,69.96,69.86,69.94,85658.0,66.0776,66.1438,66.0492,66.1248,85658.0
2017-11-21 15:50:00,69.94,69.99,69.89,69.98,108181.0,66.1248,66.1721,66.0776,66.1627,108181.0
2017-11-21 15:55:00,69.98,69.98,69.79,69.91,287567.0,66.1627,66.1627,65.983,66.0965,287567.0
2017-11-22 09:30:00,69.14,69.37,68.56,68.66,89309.0,65.3685,65.5859,64.8201,64.9147,89309.0
2017-11-22 09:35:00,68.64,68.79,68.42,68.55,44180.0,64.8958,65.0376,64.6878,64.8107,44180.0
2017-11-22 09:40:00,68.53,68.84,68.49,68.82,17800.0,64.7918,65.0848,64.7539,65.0659,17800.0
2017-11-22 09:45:00,68.81,68.82,68.66,68.66,10196.0,65.0565,65.0659,64.9147,64.9147,10196.0
2017-11-22 09:50:00,68.64,68.67,68.48,68.52,22971.0,64.8958,64.9241,64.7445,64.7823,22971.0
2017-11-22 09:55:00,68.54,68.72,68.46,68.69,18261.0,64.8012,64.9714,64.7256,64.943,18261.0
2017-11-22 10:00:00,68.69,68.8,68.64,68.75,14483.0,64.943,65.047,64.8958,64.9998,14483.0
2017-11-22 10:05:00,68.72,68.76,68.62,68.69,14668.0,64.9714,65.0092,64.8768,64.943,14668.0
2017-11-22 10:10:00,68.69,68.72,68.58,68.58,12136.0,64.943,64.9714,64.839,64.839,12136.0
2017-11-22 10:15:00,68.58,68.61,68.46,68.55,18296.0,64.839,64.8674,64.7256,64.8107,18296.0
2017-11-22 10:20:00,68.53,68.58,68.47,68.51,13308.0,64.7918,64.839,64.735,64.7729,13308.0
2017-11-22 10:25:00,68.52,68.59,68.47,68.55,22642.0,64.7823,64.8485,64.735,64.8107,22642.0
2017-11-22 10:30:00,68.56,68.56,68.3,68.34,57123.0,64.8201,64.8201,64.5743,64.6121,57123.0
2017-11-22 10:35:00,68.37,68.58,68.33,68.55,29062.0,64.6405,64.839,64.6027,64.8107,29062.0
2017-11-22 10:40:00,68.57,68.79,68.55,68.77,20605.0,64.8296,65.0376,64.8107,65.0187,20605.0
2017-11-22 10:45:00,68.76,68.94,68.76,68.87,33746.0,65.0092,65.1794,65.0092,65.1132,33746.0
2017-11-22 10:50:00,68.87,68.89,68.72,68.72,49484.0,65.1132,65.1321,64.9714,64.9714,49484.0
2017-11-22 10:55:00,68.74,68.83,68.72,68.82,12391.0,64.9903,65.0754,64.9714,65.0659,12391.0
2017-11-22 11:00:00,68.8,68.88,68.79,68.84,27843.0,65.047,65.1227,65.0376,65.0848,27843.0
2017-11-22 11:05:00,68.82,68.9,68.79,68.85,17888.0,65.0659,65.1416,65.0376,65.0943,17888.0
2017-11-22 11:10:00,68.85,68.87,68.81,68.82,16613.0,65.0943,65.1132,65.0565,65.0659,16613.0
2017-11-22 11:15:00,68.81,68.87,68.77,68.85,15200.0,65.0565,65.1132,65.0187,65.0943,15200.0
2017-11-22 11:20:00,68.85,68.88,68.77,68.79,88409.0,65.0943,65.1227,65.0187,65.0376,88409.0
2017-11-22 11:25:00,68.79,68.87,68.78,68.85,11635.0,65.0376,65.1132,65.0281,65.0943,11635.0
2017-11-22 11:30:00,68.87,69.0,68.85,68.98,34849.0,65.1132,65.2361,65.0943,65.2172,34849.0
2017-11-22 11:35:00,68.99,68.99,68.89,68.89,15046.0,65.2267,65.2267,65.1321,65.1321,15046.0
2017-11-22 11:40:00,68.9,68.98,68.84,68.86,28259.0,65.1416,65.2172,65.0848,65.1038,28259.0
2017-11-22 11:45:00,68.85,68.87,68.8,68.83,62286.0,65.0943,65.1132,65.047,65.0754,62286.0
2017-11-22 11:50:00,68.84,68.89,68.73,68.8,16698.0,65.0848,65.1321,64.9808,65.047,16698.0
2017-11-22 11:55:00,68.82,68.82,68.58,68.58,22323.0,65.0659,65.0659,64.839,64.839,22323.0
2017-11-22 12:00:00,68.58,68.69,68.57,68.66,18450.0,64.839,64.943,64.8296,64.9147,18450.0
2017-11-22 12:05:00,68.65,68.65,68.58,68.59,20214.0,64.9052,64.9052,64.839,64.8485,20214.0
2017-11-22 12:10:00,68.58,68.61,68.51,68.59,22197.0,64.839,64.8674,64.7729,64.8485,22197.0
2017-11-22 12:15:00,68.61,68.61,68.43,68.48,29605.0,64.8674,64.8674,64.6972,64.7445,29605.0
2017-11-22 12:20:00,68.48,68.59,68.47,68.56,18301.0,64.7445,64.8485,64.735,64.8201,18301.0
2017-11-22 12:25:00,68.56,68.57,68.48,68.5,13098.0,64.8201,64.8296,64.7445,64.7634,13098.0
2017-11-22 12:30:00,68.5,68.53,68.46,68.5,22982.0,64.7634,64.7918,64.7256,64.7634,22982.0
2017-11-22 12:35:00,68.49,68.64,68.4,68.64,44096.0,64.7539,64.8958,64.6689,64.8958,44096.0
2017-11-22 12:40:00,68.63,68.63,68.5,68.54,14932.0,64.8863,64.8863,64.7634,64.8012,14932.0
2017-11-22 12:45:00,68.53,68.55,68.48,68.51,8023.0,64.7918,64.8107,64.7445,64.7729,8023.0
2017-11-22 12:50:00,68.53,68.56,68.48,68.52,10242.0,64.7918,64.8201,64.7445,64.7823,10242.0
2017-11-22 12:55:00,68.54,68.56,68.5,68.56,8349.0,64.8012,64.8201,64.7634,64.8201,8349.0
2017-11-22 13:00:00,68.56,68.64,68.55,68.59,13574.0,64.8201,64.8958,64.8107,64.8485,13574.0
2017-11-22 13:05:00,68.6,68.65,68.58,68.65,8700.0,64.8579,64.9052,64.839,64.9052,8700.0
2017-11-22 13:10:00,68.67,68.78,68.63,68.78,7640.0,64.9241,65.0281,64.8863,65.0281,7640.0
2017-11-22 13:15:00,68.74,68.8,68.69,68.8,24555.0,64.9903,65.047,64.943,65.047,24555.0
2017-11-22 13:20:00,68.8,68.81,68.73,68.75,10825.0,65.047,65.0565,64.9808,64.9998,10825.0
2017-11-22 13:25:00,68.77,68.87,68.76,68.77,11578.0,65.0187,65.1132,65.0092,65.0187,11578.0
2017-11-22 13:30:00,68.78,68.82,68.76,68.82,6647.0,65.0281,65.0659,65.0092,65.0659,6647.0
2017-11-22 13:35:00,68.8,68.83,68.77,68.77,13421.0,65.047,65.0754,65.0187,65.0187,13421.0
2017-11-22 13:40:00,68.77,68.79,68.74,68.74,8032.0,65.0187,65.0376,64.9903,64.9903,8032.0
2017-11-22 13:45:00,68.73,68.73,68.67,68.7,8029.0,64.9808,64.9808,64.9241,64.9525,8029.0
2017-11-22 13:50:00,68.7,68.72,68.69,68.69,9807.0,64.9525,64.9714,64.943,64.943,9807.0
2017-11-22 13:55:00,68.7,68.7,68.67,68.7,2501.0,64.9525,64.9525,64.9241,64.9525,2501.0
2017-11-22 14:00:00,68.69,68.69,68.65,68.67,7985.0,64.943,64.943,64.9052,64.9241,7985.0
2017-11-22 14:05:00,68.67,68.69,68.62,68.68,11084.0,64.9241,64.943,64.8768,64.9336,11084.0
2017-11-22 14:10:00,68.68,68.75,68.64,68.75,11403.0,64.9336,64.9998,64.8958,64.9998,11403.0
2017-11-22 14:15:00,68.74,68.78,68.72,68.73,7530.0,64.9903,65.0281,64.9714,64.9808,7530.0
2017-11-22 14:20:00,68.74,68.8,68.73,68.78,9920.0,64.9903,65.047,64.9808,65.0281,9920.0
2017-11-22 14:25:00,68.77,68.82,68.75,68.75,8047.0,65.0187,65.0659,64.9998,64.9998,8047.0
2017-11-22 14:30:00,68.76,68.78,68.74,68.75,8749.0,65.0092,65.0281,64.9903,64.9998,8749.0
2017-11-22 14:35:00,68.74,68.75,68.7,68.73,12231.0,64.9903,64.9998,64.9525,64.9808,12231.0
2017-11-22 14:40:00,68.73,68.76,68.71,68.76,8595.0,64.9808,65.0092,64.9619,65.0092,8595.0
2017-11-22 14:45:00,68.75,68.79,68.72,68.73,8890.0,64.9998,65.0376,64.9714,64.9808,8890.0
2017-11-22 14:50:00,68.72,68.74,68.69,68.72,7542.0,64.9714,64.9903,64.943,64.9714,7542.0
2017-11-22 14:55:00,68.72,68.76,68.68,68.76,10021.0,64.9714,65.0092,64.9336,65.0092,10021.0
2017-11-22 15:00:00,68.75,68.76,68.71,68.73,12710.0,64.9998,65.0092,64.9619,64.9808,12710.0
2017-11-22 15:05:00,68.73,68.75,68.7,68.71,14045.0,64.9808,64.9998,64.9525,64.9619,14045.0
2017-11-22 15:10:00,68.72,68.73,68.67,68.67,23245.0,64.9714,64.9808,64.9241,64.9241,23245.0
2017-11-22 15:15:00,68.67,68.7,68.66,68.69,31315.0,64.9241,64.9525,64.9147,64.943,31315.0
2017-11-22 15:20:00,68.69,68.69,68.6,68.62,35304.0,64.943,64.943,64.8579,64.8768,35304.0
2017-11-22 15:25:00,68.62,68.7,68.62,68.69,31639.0,64.8768,64.9525,64.8768,64.943,31639.0
2017-11-22 15:30:00,68.69,68.71,68.67,68.7,45087.0,64.943,64.9619,64.9241,64.9525,45087.0
2017-11-22 15:35:00,68.7,68.7,68.62,68.63,46168.0,64.9525,64.9525,64.8768,64.8863,46168.0
2017-11-22 15:40:00,68.63,68.77,68.62,68.73,76776.0,64.8863,65.0187,64.8768,64.9808,76776.0
2017-11-22 15:45:00,68.74,68.84,68.71,68.84,59221.0,64.9903,65.0848,64.9619,65.0848,59221.0
2017-11-22 15:50:00,68.84,68.99,68.83,68.99,122673.0,65.0848,65.2267,65.0754,65.2267,122673.0
2017-11-22 15:55:00,68.99,69.0,68.69,68.7,275205.0,65.2267,65.2361,64.943,64.9525,275205.0
2017-11-24 09:30:00,68.84,69.01,68.78,68.89,20176.0,65.0848,65.2456,65.0281,65.1321,20176.0
2017-11-24 09:35:00,68.88,69.15,68.88,69.09,8861.0,65.1227,65.3779,65.1227,65.3212,8861.0
2017-11-24 09:40:00,69.1,69.1,68.95,69.01,7380.0,65.3307,65.3307,65.1888,65.2456,7380.0
2017-11-24 09:45:00,69.01,69.09,68.96,69.07,11798.0,65.2456,65.3212,65.1983,65.3023,11798.0
2017-11-24 09:50:00,69.09,69.1,69.05,69.09,5441.0,65.3212,65.3307,65.2834,65.3212,5441.0
2017-11-24 09:55:00,69.07,69.21,69.07,69.2,12060.0,65.3023,65.4347,65.3023,65.4252,12060.0
2017-11-24 10:00:00,69.2,69.22,69.13,69.15,10853.0,65.4252,65.4441,65.359,65.3779,10853.0
2017-11-24 10:05:00,69.15,69.2,69.12,69.12,7507.0,65.3779,65.4252,65.3496,65.3496,7507.0
2017-11-24 10:10:00,69.13,69.25,69.12,69.25,6468.0,65.359,65.4725,65.3496,65.4725,6468.0
2017-11-24 10:15:00,69.25,69.36,69.24,69.31,14591.0,65.4725,65.5765,65.463,65.5292,14591.0
2017-11-24 10:20:00,69.31,69.35,69.28,69.28,7950.0,65.5292,65.567,65.5008,65.5008,7950.0
2017-11-24 10:25:00,69.28,69.28,69.25,69.27,4121.0,65.5008,65.5008,65.4725,65.4914,4121.0
2017-11-24 10:30:00,69.28,69.31,69.28,69.29,5284.0,65.5008,65.5292,65.5008,65.5103,5284.0
2017-11-24 10:35:00,69.29,69.31,69.29,69.3,4910.0,65.5103,65.5292,65.5103,65.5198,4910.0
2017-11-24 10:40:00,69.3,69.3,69.26,69.27,4947.0,65.5198,65.5198,65.4819,65.4914,4947.0
2017-11-24 10:45:00,69.28,69.3,69.25,69.27,7423.0,65.5008,65.5198,65.4725,65.4914,7423.0
2017-11-24 10:50:00,69.27,69.28,69.21,69.26,14791.0,65.4914,65.5008,65.4347,65.4819,14791.0
2017-11-24 10:55:00,69.26,69.3,69.26,69.3,7400.0,65.4819,65.5198,65.4819,65.5198,7400.0
2017-11-24 11:00:00,69.29,69.33,69.29,69.3,19609.0,65.5103,65.5481,65.5103,65.5198,19609.0
2017-11-24 11:05:00,69.31,69.33,69.28,69.3,19776.0,65.5292,65.5481,65.5008,65.5198,19776.0
2017-11-24 11:10:00,69.31,69.38,69.29,69.37,32266.0,65.5292,65.5954,65.5103,65.5859,32266.0
2017-11-24 11:15:00,69.37,69.39,69.36,69.36,14356.0,65.5859,65.6048,65.5765,65.5765,14356.0
2017-11-24 11:20:00,69.36,69.36,69.32,69.32,7336.0,65.5765,65.5765,65.5387,65.5387,7336.0
2017-11-24 11:25:00,69.33,69.33,69.26,69.27,8175.0,65.5481,65.5481,65.4819,65.4914,8175.0
2017-11-24 11:30:00,69.27,69.28,69.25,69.25,4595.0,65.4914,65.5008,65.4725,65.4725,4595.0
2017-11-24 11:35:00,69.25,69.25,69.2,69.22,9748.0,65.4725,65.4725,65.4252,65.4441,9748.0
2017-11-24 11:40:00,69.23,69.23,69.18,69.19,4791.0,65.4536,65.4536,65.4063,65.4158,4791.0
2017-11-24 11:45:00,69.19,69.19,69.17,69.19,6444.0,65.4158,65.4158,65.3968,65.4158,6444.0
2017-11-24 11:50:00,69.19,69.2,69.12,69.13,6779.0,65.4158,65.4252,65.3496,65.359,6779.0
2017-11-24 11:55:00,69.13,69.16,69.1,69.1,9070.0,65.359,65.3874,65.3307,65.3307,9070.0
2017-11-24 12:00:00,69.1,69.14,69.1,69.11,8420.0,65.3307,65.3685,65.3307,65.3401,8420.0
2017-11-24 12:05:00,69.12,69.13,69.09,69.13,7000.0,65.3496,65.359,65.3212,65.359,7000.0
2017-11-24 12:10:00,69.13,69.16,69.13,69.14,6320.0,65.359,65.3874,65.359,65.3685,6320.0
2017-11-24 12:15:00,69.14,69.16,69.14,69.15,9343.0,65.3685,65.3874,65.3685,65.3779,9343.0
2017-11-24 12:20:00,69.15,69.16,69.12,69.16,6050.0,65.3779,65.3874,65.3496,65.3874,6050.0
2017-11-24 12:25:00,69.17,69.18,69.14,69.18,6140.0,65.3968,65.4063,65.3685,65.4063,6140.0
2017-11-24 12:30:00,69.19,69.19,69.15,69.19,10144.0,65.4158,65.4158,65.3779,65.4158,10144.0
2017-11-24 12:35:00,69.19,69.23,69.19,69.23,9593.0,65.4158,65.4536,65.4158,65.4536,9593.0
2017-11-24 12:40:00,69.23,69.28,69.22,69.26,17292.0,65.4536,65.5008,65.4441,65.4819,17292.0
2017-11-24 12:45:00,69.27,69.27,69.2,69.23,13278.0,65.4914,65.4914,65.4252,65.4536,13278.0
2017-11-24 12:50:00,69.23,69.3,69.23,69.3,19773.0,65.4536,65.5198,65.4536,65.5198,19773.0
2017-11-24 12:55:00,69.3,69.36,69.3,69.35,59486.0,65.5198,65.5765,65.5198,65.567,59486.0
2017-11-27 09:30:00,69.22,69.4,69.2,69.27,31225.0,65.4441,65.6143,65.4252,65.4914,31225.0
2017-11-27 09:35:00,69.27,69.29,69.17,69.24,7310.0,65.4914,65.5103,65.3968,65.463,7310.0
2017-11-27 09:40:00,69.24,69.34,69.22,69.34,19031.0,65.463,65.5576,65.4441,65.5576,19031.0
2017-11-27 09:45:00,69.34,69.39,69.34,69.36,13096.0,65.5576,65.6048,65.5576,65.5765,13096.0
2017-11-27 09:50:00,69.37,69.39,69.35,69.35,10705.0,65.5859,65.6048,65.567,65.567,10705.0
2017-11-27 09:55:00,69.36,69.39,69.29,69.29,17064.0,65.5765,65.6048,65.5103,65.5103,17064.0
2017-11-27 10:00:00,69.31,69.34,69.27,69.34,9600.0,65.5292,65.5576,65.4914,65.5576,9600.0
2017-11-27 10:05:00,69.36,69.4,69.35,69.37,6636.0,65.5765,65.6143,65.567,65.5859,6636.0
2017-11-27 10:10:00,69.38,69.49,69.33,69.38,43617.0,65.5954,65.6994,65.5481,65.5954,43617.0
2017-11-27 10:15:00,69.39,69.43,69.34,69.38,8799.0,65.6048,65.6427,65.5576,65.5954,8799.0
2017-11-27 10:20:00,69.39,69.39,69.32,69.34,5975.0,65.6048,65.6048,65.5387,65.5576,5975.0
2017-11-27 10:25:00,69.33,69.36,69.29,69.35,15870.0,65.5481,65.5765,65.5103,65.567,15870.0
2017-11-27 10:30:00,69.36,69.37,69.3,69.32,12508.0,65.5765,65.5859,65.5198,65.5387,12508.0
2017-11-27 10:35:00,69.31,69.34,69.31,69.34,3717.0,65.5292,65.5576,65.5292,65.5576,3717.0
2017-11-27 10:40:00,69.33,69.34,69.3,69.33,11046.0,65.5481,65.5576,65.5198,65.5481,11046.0
2017-11-27 10:45:00,69.33,69.38,69.32,69.35,12585.0,65.5481,65.5954,65.5387,65.567,12585.0
2017-11-27 10:50:00,69.35,69.42,69.33,69.35,7490.0,65.567,65.6332,65.5481,65.567,7490.0
2017-11-27 10:55:00,69.35,69.35,69.31,69.34,15592.0,65.567,65.567,65.5292,65.5576,15592.0
2017-11-27 11:00:00,69.34,69.42,69.34,69.41,13043.0,65.5576,65.6332,65.5576,65.6238,13043.0
2017-11-27 11:05:00,69.42,69.42,69.38,69.41,20780.0,65.6332,65.6332,65.5954,65.6238,20780.0
2017-11-27 11:10:00,69.42,69.42,69.37,69.37,8466.0,65.6332,65.6332,65.5859,65.5859,8466.0
2017-11-27 11:15:00,69.36,69.36,69.32,69.34,4102.0,65.5765,65.5765,65.5387,65.5576,4102.0
2017-11-27 11:20:00,69.32,69.36,69.3,69.33,9238.0,65.5387,65.5765,65.5198,65.5481,9238.0
2017-11-27 11:25:00,69.33,69.36,69.33,69.36,8134.0,65.5481,65.5765,65.5481,65.5765,8134.0
2017-11-27 11:30:00,69.36,69.4,69.36,69.4,10952.0,65.5765,65.6143,65.5765,65.6143,10952.0
2017-11-27 11:35:00,69.4,69.41,69.37,69.39,7496.0,65.6143,65.6238,65.5859,65.6048,7496.0
2017-11-27 11:40:00,69.39,69.44,69.39,69.44,4359.0,65.6048,65.6521,65.6048,65.6521,4359.0
2017-11-27 11:45:00,69.45,69.49,69.41,69.48,16354.0,65.6616,65.6994,65.6238,65.6899,16354.0
2017-11-27 11:50:00,69.48,69.49,69.46,69.46,4822.0,65.6899,65.6994,65.671,65.671,4822.0
2017-11-27 11:55:00,69.45,69.46,69.43,69.44,5633.0,65.6616,65.671,65.6427,65.6521,5633.0
2017-11-27 12:00:00,69.44,69.44,69.35,69.39,22328.0,65.6521,65.6521,65.567,65.6048,22328.0
2017-11-27 12:05:00,69.39,69.45,69.38,69.43,7548.0,65.6048,65.6616,65.5954,65.6427,7548.0
2017-11-27 12:10:00,69.43,69.45,69.41,69.44,5658.0,65.6427,65.6616,65.6238,65.6521,5658.0
2017-11-27 12:15:00,69.44,69.45,69.39,69.41,7443.0,65.6521,65.6616,65.6048,65.6238,7443.0
2017-11-27 12:20:00,69.4,69.43,69.39,69.41,7855.0,65.6143,65.6427,65.6048,65.6238,7855.0
2017-11-27 12:25:00,69.4,69.43,69.39,69.43,5537.0,65.6143,65.6427,65.6048,65.6427,5537.0
2017-11-27 12:30:00,69.43,69.44,69.41,69.42,5112.0,65.6427,65.6521,65.6238,65.6332,5112.0
2017-11-27 12:35:00,69.42,69.44,69.39,69.42,22913.0,65.6332,65.6521,65.6048,65.6332,22913.0
2017-11-27 12:40:00,69.42,69.45,69.41,69.42,5037.0,65.6332,65.6616,65.6238,65.6332,5037.0
2017-11-27 12:45:00,69.42,69.45,69.42,69.44,4266.0,65.6332,65.6616,65.6332,65.6521,4266.0
2017-11-27 12:50:00,69.45,69.45,69.41,69.42,8080.0,65.6616,65.6616,65.6238,65.6332,8080.0
2017-11-27 12:55:00,69.41,69.42,69.38,69.39,11764.0,65.6238,65.6332,65.5954,65.6048,11764.0
2017-11-27 13:00:00,69.39,69.4,69.36,69.38,37375.0,65.6048,65.6143,65.5765,65.5954,37375.0
2017-11-27 13:05:00,69.38,69.42,69.36,69.4,11225.0,65.5954,65.6332,65.5765,65.6143,11225.0
2017-11-27 13:10:00,69.38,69.4,69.35,69.35,2887.0,65.5954,65.6143,65.567,65.567,2887.0
2017-11-27 13:15:00,69.33,69.35,69.31,69.34,5137.0,65.5481,65.567,65.5292,65.5576,5137.0
2017-11-27 13:20:00,69.34,69.34,69.31,69.33,3737.0,65.5576,65.5576,65.5292,65.5481,3737.0
2017-11-27 13:25:00,69.32,69.33,69.32,69.33,1624.0,65.5387,65.5481,65.5387,65.5481,1624.0
2017-11-27 13:30:00,69.33,69.34,69.32,69.33,2400.0,65.5481,65.5576,65.5387,65.5481,2400.0
2017-11-27 13:35:00,69.33,69.33,69.31,69.32,6043.0,65.5481,65.5481,65.5292,65.5387,6043.0
2017-11-27 13:40:00,69.33,69.35,69.32,69.34,2856.0,65.5481,65.567,65.5387,65.5576,2856.0
2017-11-27 13:45:00,69.34,69.34,69.31,69.32,12719.0,65.5576,65.5576,65.5292,65.5387,12719.0
2017-11-27 13:50:00,69.31,69.35,69.31,69.34,9249.0,65.5292,65.567,65.5292,65.5576,9249.0
2017-11-27 13:55:00,69.33,69.34,69.32,69.34,2500.0,65.5481,65.5576,65.5387,65.5576,2500.0
2017-11-27 14:00:00,69.34,69.35,69.32,69.34,9917.0,65.5576,65.567,65.5387,65.5576,9917.0
2017-11-27 14:05:00,69.34,69.35,69.32,69.32,8024.0,65.5576,65.567,65.5387,65.5387,8024.0
2017-11-27 14:10:00,69.33,69.33,69.28,69.28,10287.0,65.5481,65.5481,65.5008,65.5008,10287.0
2017-11-27 14:15:00,69.28,69.33,69.28,69.31,7488.0,65.5008,65.5481,65.5008,65.5292,7488.0
2017-11-27 14:20:00,69.31,69.32,69.28,69.31,6061.0,65.5292,65.5387,65.5008,65.5292,6061.0
2017-11-27 14:25:00,69.31,69.35,69.3,69.35,8211.0,65.5292,65.567,65.5198,65.567,8211.0
2017-11-27 14:30:00,69.35,69.37,69.34,69.34,3487.0,65.567,65.5859,65.5576,65.5576,3487.0
2017-11-27 14:35:00,69.34,69.37,69.32,69.35,12184.0,65.5576,65.5859,65.5387,65.567,12184.0
2017-11-27 14:40:00,69.34,69.38,69.34,69.36,9752.0,65.5576,65.5954,65.5576,65.5765,9752.0
2017-11-27 14:45:00,69.36,69.4,69.35,69.38,17789.0,65.5765,65.6143,65.567,65.5954,17789.0
2017-11-27 14:50:00,69.38,69.38,69.33,69.37,10141.0,65.5954,65.5954,65.5481,65.5859,10141.0
2017-11-27 14:55:00,69.36,69.38,69.34,69.36,8825.0,65.5765,65.5954,65.5576,65.5765,8825.0
2017-11-27 15:00:00,69.36,69.36,69.32,69.33,10431.0,65.5765,65.5765,65.5387,65.5481,10431.0
2017-11-27 15:05:00,69.33,69.37,69.31,69.36,23233.0,65.5481,65.5859,65.5292,65.5765,23233.0
2017-11-27 15:10:00,69.36,69.36,69.31,69.34,11714.0,65.5765,65.5765,65.5292,65.5576,11714.0
2017-11-27 15:15:00,69.35,69.37,69.34,69.36,6722.0,65.567,65.5859,65.5576,65.5765,6722.0
2017-11-27 15:20:00,69.37,69.37,69.34,69.36,13299.0,65.5859,65.5859,65.5576,65.5765,13299.0
2017-11-27 15:25:00,69.37,69.37,69.34,69.36,17636.0,65.5859,65.5859,65.5576,65.5765,17636.0
2017-11-27 15:30:00,69.36,69.39,69.36,69.38,13687.0,65.5765,65.6048,65.5765,65.5954,13687.0
2017-11-27 15:35:00,69.38,69.39,69.36,69.37,15550.0,65.5954,65.6048,65.5765,65.5859,15550.0
2017-11-27 15:40:00,69.38,69.38,69.35,69.36,7922.0,65.5954,65.5954,65.567,65.5765,7922.0
2017-11-27 15:45:00,69.35,69.36,69.33,69.34,26499.0,65.567,65.5765,65.5481,65.5576,26499.0
2017-11-27 15:50:00,69.34,69.35,69.33,69.34,33349.0,65.5576,65.567,65.5481,65.5576,33349.0
2017-11-27 15:55:00,69.33,69.36,69.32,69.32,86910.0,65.5481,65.5765,65.5387,65.5387,86910.0
2017-11-28 09:30:00,69.56,69.81,69.51,69.67,51011.0,65.7656,66.0019,65.7183,65.8696,51011.0
2017-11-28 09:35:00,69.71,69.76,69.66,69.74,8147.0,65.9074,65.9547,65.8601,65.9358,8147.0
2017-11-28 09:40:00,69.75,69.81,69.68,69.81,10167.0,65.9452,66.0019,65.879,66.0019,10167.0
2017-11-28 09:45:00,69.76,69.79,69.66,69.72,16776.0,65.9547,65.983,65.8601,65.9168,16776.0
2017-11-28 09:50:00,69.72,69.91,69.68,69.87,21766.0,65.9168,66.0965,65.879,66.0587,21766.0
2017-11-28 09:55:00,69.87,69.94,69.8,69.86,13936.0,66.0587,66.1248,65.9925,66.0492,13936.0
2017-11-28 10:00:00,69.87,69.87,69.8,69.83,15279.0,66.0587,66.0587,65.9925,66.0208,15279.0
2017-11-28 10:05:00,69.84,69.87,69.82,69.85,28714.0,66.0303,66.0587,66.0114,66.0398,28714.0
2017-11-28 10:10:00,69.87,69.88,69.84,69.87,12878.0,66.0587,66.0681,66.0303,66.0587,12878.0
2017-11-28 10:15:00,69.88,69.98,69.87,69.96,62243.0,66.0681,66.1627,66.0587,66.1438,62243.0
2017-11-28 10:20:00,69.97,69.99,69.95,69.98,9175.0,66.1532,66.1721,66.1343,66.1627,9175.0
2017-11-28 10:25:00,69.97,70.12,69.96,70.12,104858.0,66.1532,66.295,66.1438,66.295,104858.0
2017-11-28 10:30:00,70.12,70.18,70.12,70.17,18774.0,66.295,66.3518,66.295,66.3423,18774.0
2017-11-28 10:35:00,70.17,70.24,70.15,70.23,20037.0,66.3423,66.4085,66.3234,66.399,20037.0
2017-11-28 10:40:00,70.22,70.33,70.2,70.33,31054.0,66.3896,66.4936,66.3707,66.4936,31054.0
2017-11-28 10:45:00,70.33,70.33,70.25,70.27,27295.0,66.4936,66.4936,66.4179,66.4368,27295.0
2017-11-28 10:50:00,70.26,70.32,70.24,70.31,13804.0,66.4274,66.4841,66.4085,66.4747,13804.0
2017-11-28 10:55:00,70.3,70.3,70.22,70.24,8838.0,66.4652,66.4652,66.3896,66.4085,8838.0
2017-11-28 11:00:00,70.24,70.37,70.18,70.37,22117.0,66.4085,66.5314,66.3518,66.5314,22117.0
2017-11-28 11:05:00,70.38,70.43,70.34,70.4,48142.0,66.5408,66.5881,66.503,66.5598,48142.0
2017-11-28 11:10:00,70.4,70.43,70.38,70.42,22129.0,66.5598,66.5881,66.5408,66.5787,22129.0
2017-11-28 11:15:00,70.42,70.53,70.41,70.52,31697.0,66.5787,66.6827,66.5692,66.6732,31697.0
2017-11-28 11:20:00,70.53,70.7,70.52,70.68,45117.0,66.6827,66.8434,66.6732,66.8245,45117.0
2017-11-28 11:25:00,70.67,70.69,70.64,70.64,30212.0,66.815,66.8339,66.7867,66.7867,30212.0
2017-11-28 11:30:00,70.63,70.69,70.57,70.57,27415.0,66.7772,66.8339,66.7205,66.7205,27415.0
2017-11-28 11:35:00,70.59,70.8,70.57,70.78,29617.0,66.7394,66.9379,66.7205,66.919,29617.0
2017-11-28 11:40:00,70.78,70.84,70.74,70.82,26804.0,66.919,66.9758,66.8812,66.9568,26804.0
2017-11-28 11:45:00,70.82,70.89,70.82,70.88,22723.0,66.9568,67.023,66.9568,67.0136,22723.0
2017-11-28 11:50:00,70.88,70.93,70.86,70.89,27196.0,67.0136,67.0608,66.9947,67.023,27196.0
2017-11-28 11:55:00,70.89,70.89,70.76,70.79,17030.0,67.023,67.023,66.9001,66.9285,17030.0
2017-11-28 12:00:00,70.79,70.8,70.68,70.71,12843.0,66.9285,66.9379,66.8245,66.8528,12843.0
2017-11-28 12:05:00,70.71,70.71,70.47,70.53,14531.0,66.8528,66.8528,66.6259,66.6827,14531.0
2017-11-28 12:10:00,70.56,70.58,70.5,70.56,12777.0,66.711,66.7299,66.6543,66.711,12777.0
2017-11-28 12:15:00,70.55,70.7,70.52,70.68,20675.0,66.7016,66.8434,66.6732,66.8245,20675.0
2017-11-28 12:20:00,70.67,70.68,70.58,70.61,11296.0,66.815,66.8245,66.7299,66.7583,11296.0
2017-11-28 12:25:00,70.62,70.63,70.41,70.46,16974.0,66.7678,66.7772,66.5692,66.6165,16974.0
2017-11-28 12:30:00,70.47,70.48,70.41,70.45,10686.0,66.6259,66.6354,66.5692,66.607,10686.0
2017-11-28 12:35:00,70.47,70.47,70.38,70.44,15696.0,66.6259,66.6259,66.5408,66.5976,15696.0
2017-11-28 12:40:00,70.42,70.42,70.34,70.38,12371.0,66.5787,66.5787,66.503,66.5408,12371.0
2017-11-28 12:45:00,70.33,70.38,70.32,70.37,16327.0,66.4936,66.5408,66.4841,66.5314,16327.0
2017-11-28 12:50:00,70.37,70.45,70.36,70.41,23910.0,66.5314,66.607,66.5219,66.5692,23910.0
2017-11-28 12:55:00,70.41,70.43,70.37,70.39,11950.0,66.5692,66.5881,66.5314,66.5503,11950.0
2017-11-28 13:00:00,70.41,70.5,70.4,70.48,15621.0,66.5692,66.6543,66.5598,66.6354,15621.0
2017-11-28 13:05:00,70.48,70.5,70.42,70.43,11117.0,66.6354,66.6543,66.5787,66.5881,11117.0
2017-11-28 13:10:00,70.43,70.46,70.39,70.44,15099.0,66.5881,66.6165,66.5503,66.5976,15099.0
2017-11-28 13:15:00,70.44,70.44,70.36,70.4,11537.0,66.5976,66.5976,66.5219,66.5598,11537.0
2017-11-28 13:20:00,70.38,70.4,70.26,70.3,8773.0,66.5408,66.5598,66.4274,66.4652,8773.0
2017-11-28 13:25:00,70.32,70.37,70.29,70.35,11825.0,66.4841,66.5314,66.4558,66.5125,11825.0
2017-11-28 13:30:00,70.35,70.4,70.34,70.38,9408.0,66.5125,66.5598,66.503,66.5408,9408.0
2017-11-28 13:35:00,70.4,70.4,70.29,70.37,14350.0,66.5598,66.5598,66.4558,66.5314,14350.0
2017-11-28 13:40:00,70.36,70.37,70.34,70.36,7605.0,66.5219,66.5314,66.503,66.5219,7605.0
2017-11-28 13:45:00,70.37,70.41,70.36,70.41,14918.0,66.5314,66.5692,66.5219,66.5692,14918.0
2017-11-28 13:50:00,70.4,70.43,70.34,70.36,13989.0,66.5598,66.5881,66.503,66.5219,13989.0
2017-11-28 13:55:00,70.35,70.35,70.26,70.29,15142.0,66.5125,66.5125,66.4274,66.4558,15142.0
2017-11-28 14:00:00,70.28,70.31,70.26,70.3,13706.0,66.4463,66.4747,66.4274,66.4652,13706.0
2017-11-28 14:05:00,70.3,70.34,70.26,70.31,13173.0,66.4652,66.503,66.4274,66.4747,13173.0
2017-11-28 14:10:00,70.32,70.37,70.3,70.35,13454.0,66.4841,66.5314,66.4652,66.5125,13454.0
2017-11-28 14:15:00,70.36,70.4,70.32,70.39,19654.0,66.5219,66.5598,66.4841,66.5503,19654.0
2017-11-28 14:20:00,70.4,70.46,70.38,70.4,27903.0,66.5598,66.6165,66.5408,66.5598,27903.0
2017-11-28 14:25:00,70.4,70.46,70.4,70.44,14920.0,66.5598,66.6165,66.5598,66.5976,14920.0
2017-11-28 14:30:00,70.45,70.45,70.36,70.38,15732.0,66.607,66.607,66.5219,66.5408,15732.0
2017-11-28 14:35:00,70.38,70.41,70.35,70.35,10159.0,66.5408,66.5692,66.5125,66.5125,10159.0
2017-11-28 14:40:00,70.35,70.45,70.34,70.42,12743.0,66.5125,66.607,66.503,66.5787,12743.0
2017-11-28 14:45:00,70.42,70.46,70.39,70.42,17710.0,66.5787,66.6165,66.5503,66.5787,17710.0
2017-11-28 14:50:00,70.43,70.45,70.4,70.44,12345.0,66.5881,66.607,66.5598,66.5976,12345.0
2017-11-28 14:55:00,70.43,70.43,70.35,70.37,8524.0,66.5881,66.5881,66.5125,66.5314,8524.0
2017-11-28 15:00:00,70.37,70.38,70.36,70.36,12912.0,66.5314,66.5408,66.5219,66.5219,12912.0
2017-11-28 15:05:00,70.35,70.42,70.35,70.4,13140.0,66.5125,66.5787,66.5125,66.5598,13140.0
2017-11-28 15:10:00,70.41,70.51,70.4,70.49,25572.0,66.5692,66.6638,66.5598,66.6448,25572.0
2017-11-28 15:15:00,70.51,70.59,70.51,70.57,17792.0,66.6638,66.7394,66.6638,66.7205,17792.0
2017-11-28 15:20:00,70.57,70.64,70.56,70.63,24084.0,66.7205,66.7867,66.711,66.7772,24084.0
2017-11-28 15:25:00,70.64,70.64,70.57,70.58,20865.0,66.7867,66.7867,66.7205,66.7299,20865.0
2017-11-28 15:30:00,70.58,70.62,70.56,70.56,22755.0,66.7299,66.7678,66.711,66.711,22755.0
2017-11-28 15:35:00,70.56,70.57,70.48,70.5,26809.0,66.711,66.7205,66.6354,66.6543,26809.0
2017-11-28 15:40:00,70.5,70.54,70.5,70.53,24454.0,66.6543,66.6921,66.6543,66.6827,24454.0
2017-11-28 15:45:00,70.53,70.56,70.51,70.51,38379.0,66.6827,66.711,66.6638,66.6638,38379.0
2017-11-28 15:50:00,70.52,70.55,70.48,70.53,41562.0,66.6732,66.7016,66.6354,66.6827,41562.0
2017-11-28 15:55:00,70.53,70.58,70.47,70.58,125149.0,66.6827,66.7299,66.6259,66.7299,125149.0
2017-11-29 09:30:00,70.5,70.84,70.5,70.74,30619.0,66.6543,66.9758,66.6543,66.8812,30619.0
2017-11-29 09:35:00,70.63,70.71,70.18,70.4,10092.0,66.7772,66.8528,66.3518,66.5598,10092.0
2017-11-29 09:40:00,70.37,70.4,70.23,70.33,9714.0,66.5314,66.5598,66.399,66.4936,9714.0
2017-11-29 09:45:00,70.34,70.35,70.28,70.31,7425.0,66.503,66.5125,66.4463,66.4747,7425.0
2017-11-29 09:50:00,70.29,70.43,70.24,70.4,9125.0,66.4558,66.5881,66.4085,66.5598,9125.0
2017-11-29 09:55:00,70.4,70.46,70.24,70.31,16233.0,66.5598,66.6165,66.4085,66.4747,16233.0
2017-11-29 10:00:00,70.34,70.38,70.3,70.36,19906.0,66.503,66.5408,66.4652,66.5219,19906.0
2017-11-29 10:05:00,70.36,70.38,70.31,70.34,10888.0,66.5219,66.5408,66.4747,66.503,10888.0
2017-11-29 10:10:00,70.33,70.42,70.29,70.4,70042.0,66.4936,66.5787,66.4558,66.5598,70042.0
2017-11-29 10:15:00,70.39,70.4,70.12,70.14,21235.0,66.5503,66.5598,66.295,66.3139,21235.0
2017-11-29 10:20:00,70.09,70.18,70.05,70.16,13008.0,66.2667,66.3518,66.2288,66.3328,13008.0
2017-11-29 10:25:00,70.18,70.28,70.15,70.28,20583.0,66.3518,66.4463,66.3234,66.4463,20583.0
2017-11-29 10:30:00,70.31,70.31,70.03,70.13,15755.0,66.4747,66.4747,66.2099,66.3045,15755.0
2017-11-29 10:35:00,70.11,70.16,70.05,70.15,9568.0,66.2856,66.3328,66.2288,66.3234,9568.0
2017-11-29 10:40:00,70.12,70.12,69.88,69.9,13220.0,66.295,66.295,66.0681,66.087,13220.0
2017-11-29 10:45:00,69.87,69.92,69.8,69.8,8599.0,66.0587,66.1059,65.9925,65.9925,8599.0
2017-11-29 10:50:00,69.83,69.84,69.59,69.6,10500.0,66.0208,66.0303,65.7939,65.8034,10500.0
2017-11-29 10:55:00,69.58,69.63,69.47,69.59,14302.0,65.7845,65.8318,65.6805,65.7939,14302.0
2017-11-29 11:00:00,69.56,69.58,69.47,69.56,7914.0,65.7656,65.7845,65.6805,65.7656,7914.0
2017-11-29 11:05:00,69.54,69.62,69.5,69.5,6290.0,65.7467,65.8223,65.7088,65.7088,6290.0
2017-11-29 11:10:00,69.53,69.61,69.47,69.54,27837.0,65.7372,65.8128,65.6805,65.7467,27837.0
2017-11-29 11:15:00,69.57,69.58,69.4,69.47,11369.0,65.775,65.7845,65.6143,65.6805,11369.0
2017-11-29 11:20:00,69.46,69.48,69.28,69.33,31246.0,65.671,65.6899,65.5008,65.5481,31246.0
2017-11-29 11:25:00,69.34,69.35,69.22,69.25,30367.0,65.5576,65.567,65.4441,65.4725,30367.0
2017-11-29 11:30:00,69.26,69.31,69.18,69.3,14214.0,65.4819,65.5292,65.4063,65.5198,14214.0
2017-11-29 11:35:00,69.3,69.35,69.17,69.21,21467.0,65.5198,65.567,65.3968,65.4347,21467.0
2017-11-29 11:40:00,69.21,69.21,68.95,69.06,17245.0,65.4347,65.4347,65.1888,65.2928,17245.0
2017-11-29 11:45:00,69.07,69.18,69.04,69.16,12412.0,65.3023,65.4063,65.2739,65.3874,12412.0
2017-11-29 11:50:00,69.14,69.16,69.02,69.03,16933.0,65.3685,65.3874,65.255,65.2645,16933.0
2017-11-29 11:55:00,69.01,69.05,68.9,68.94,6070.0,65.2456,65.2834,65.1416,65.1794,6070.0
2017-11-29 12:00:00,68.96,69.06,68.9,68.98,62735.0,65.1983,65.2928,65.1416,65.2172,62735.0
2017-11-29 12:05:00,69.0,69.01,68.89,68.96,21455.0,65.2361,65.2456,65.1321,65.1983,21455.0
2017-11-29 12:10:00,68.96,69.01,68.89,68.95,9140.0,65.1983,65.2456,65.1321,65.1888,9140.0
2017-11-29 12:15:00,68.91,69.07,68.91,69.07,24707.0,65.151,65.3023,65.151,65.3023,24707.0
2017-11-29 12:20:00,69.06,69.18,69.06,69.17,21861.0,65.2928,65.4063,65.2928,65.3968,21861.0
2017-11-29 12:25:00,69.17,69.25,69.14,69.25,10595.0,65.3968,65.4725,65.3685,65.4725,10595.0
2017-11-29 12:30:00,69.24,69.27,69.22,69.26,7562.0,65.463,65.4914,65.4441,65.4819,7562.0
2017-11-29 12:35:00,69.23,69.28,69.21,69.25,8810.0,65.4536,65.5008,65.4347,65.4725,8810.0
2017-11-29 12:40:00,69.27,69.29,69.21,69.22,11148.0,65.4914,65.5103,65.4347,65.4441,11148.0
2017-11-29 12:45:00,69.22,69.24,69.15,69.15,14793.0,65.4441,65.463,65.3779,65.3779,14793.0
2017-11-29 12:50:00,69.15,69.18,69.03,69.08,10819.0,65.3779,65.4063,65.2645,65.3118,10819.0
2017-11-29 12:55:00,69.09,69.2,68.99,69.02,19982.0,65.3212,65.4252,65.2267,65.255,19982.0
2017-11-29 13:00:00,69.0,69.06,69.0,69.0,8996.0,65.2361,65.2928,65.2361,65.2361,8996.0
2017-11-29 13:05:00,69.0,69.03,68.96,68.98,7057.0,65.2361,65.2645,65.1983,65.2172,7057.0
2017-11-29 13:10:00,68.99,69.01,68.95,68.95,5645.0,65.2267,65.2456,65.1888,65.1888,5645.0
2017-11-29 13:15:00,68.96,69.01,68.96,68.99,4364.0,65.1983,65.2456,65.1983,65.2267,4364.0
2017-11-29 13:20:00,68.98,69.05,68.98,69.05,7419.0,65.2172,65.2834,65.2172,65.2834,7419.0
2017-11-29 13:25:00,69.05,69.07,69.0,69.06,6738.0,65.2834,65.3023,65.2361,65.2928,6738.0
2017-11-29 13:30:00,69.04,69.09,69.04,69.09,10544.0,65.2739,65.3212,65.2739,65.3212,10544.0
2017-11-29 13:35:00,69.1,69.15,69.09,69.15,6667.0,65.3307,65.3779,65.3212,65.3779,6667.0
2017-11-29 13:40:00,69.17,69.19,69.15,69.19,4960.0,65.3968,65.4158,65.3779,65.4158,4960.0
2017-11-29 13:45:00,69.2,69.22,69.14,69.14,7640.0,65.4252,65.4441,65.3685,65.3685,7640.0
2017-11-29 13:50:00,69.14,69.18,69.1,69.15,8324.0,65.3685,65.4063,65.3307,65.3779,8324.0
2017-11-29 13:55:00,69.13,69.15,69.02,69.05,7714.0,65.359,65.3779,65.255,65.2834,7714.0
2017-11-29 14:00:00,69.09,69.14,69.05,69.11,10441.0,65.3212,65.3685,65.2834,65.3401,10441.0
2017-11-29 14:05:00,69.13,69.13,69.04,69.07,16921.0,65.359,65.359,65.2739,65.3023,16921.0
2017-11-29 14:10:00,69.07,69.09,68.98,69.03,13236.0,65.3023,65.3212,65.2172,65.2645,13236.0
2017-11-29 14:15:00,69.04,69.06,68.94,68.97,34686.0,65.2739,65.2928,65.1794,65.2078,34686.0
2017-11-29 14:20:00,68.98,69.02,68.96,68.99,10661.0,65.2172,65.255,65.1983,65.2267,10661.0
2017-11-29 14:25:00,68.99,69.01,68.9,69.0,10858.0,65.2267,65.2456,65.1416,65.2361,10858.0
2017-11-29 14:30:00,68.98,68.98,68.8,68.88,10658.0,65.2172,65.2172,65.047,65.1227,10658.0
2017-11-29 14:35:00,68.88,68.9,68.73,68.76,7962.0,65.1227,65.1416,64.9808,65.0092,7962.0
2017-11-29 14:40:00,68.78,68.81,68.64,68.67,25666.0,65.0281,65.0565,64.8958,64.9241,25666.0
2017-11-29 14:45:00,68.67,68.71,68.62,68.69,15247.0,64.9241,64.9619,64.8768,64.943,15247.0
2017-11-29 14:50:00,68.69,68.71,68.6,68.61,19101.0,64.943,64.9619,64.8579,64.8674,19101.0
2017-11-29 14:55:00,68.61,68.65,68.49,68.51,19476.0,64.8674,64.9052,64.7539,64.7729,19476.0
2017-11-29 15:00:00,68.52,68.69,68.5,68.61,34327.0,64.7823,64.943,64.7634,64.8674,34327.0
2017-11-29 15:05:00,68.61,68.67,68.6,68.62,19058.0,64.8674,64.9241,64.8579,64.8768,19058.0
2017-11-29 15:10:00,68.62,68.64,68.54,68.56,37249.0,64.8768,64.8958,64.8012,64.8201,37249.0
2017-11-29 15:15:00,68.55,68.56,68.45,68.56,40990.0,64.8107,64.8201,64.7161,64.8201,40990.0
2017-11-29 15:20:00,68.57,68.67,68.51,68.67,28124.0,64.8296,64.9241,64.7729,64.9241,28124.0
2017-11-29 15:25:00,68.67,68.7,68.62,68.69,28150.0,64.9241,64.9525,64.8768,64.943,28150.0
2017-11-29 15:30:00,68.7,68.74,68.7,68.73,27085.0,64.9525,64.9903,64.9525,64.9808,27085.0
2017-11-29 15:35:00,68.73,68.75,68.61,68.68,40000.0,64.9808,64.9998,64.8674,64.9336,40000.0
2017-11-29 15:40:00,68.69,68.69,68.63,68.65,41978.0,64.943,64.943,64.8863,64.9052,41978.0
2017-11-29 15:45:00,68.67,68.73,68.65,68.71,43945.0,64.9241,64.9808,64.9052,64.9619,43945.0
2017-11-29 15:50:00,68.7,68.75,68.67,68.68,59838.0,64.9525,64.9998,64.9241,64.9336,59838.0
2017-11-29 15:55:00,68.68,68.72,68.65,68.69,89174.0,64.9336,64.9714,64.9052,64.943,89174.0
2017-11-30 09:30:00,68.97,69.08,68.83,69.05,38939.0,65.2078,65.3118,65.0754,65.2834,38939.0
2017-11-30 09:35:00,69.01,69.05,68.42,68.45,21615.0,65.2456,65.2834,64.6878,64.7161,21615.0
2017-11-30 09:40:00,68.41,68.63,68.21,68.63,18375.0,64.6783,64.8863,64.4892,64.8863,18375.0
2017-11-30 09:45:00,68.64,68.99,68.64,68.89,15963.0,64.8958,65.2267,64.8958,65.1321,15963.0
2017-11-30 09:50:00,68.95,69.0,68.63,68.73,24174.0,65.1888,65.2361,64.8863,64.9808,24174.0
2017-11-30 09:55:00,68.73,68.93,68.72,68.85,13238.0,64.9808,65.1699,64.9714,65.0943,13238.0
2017-11-30 10:00:00,68.86,68.99,68.8,68.88,14341.0,65.1038,65.2267,65.047,65.1227,14341.0
2017-11-30 10:05:00,68.87,68.95,68.81,68.82,14662.0,65.1132,65.1888,65.0565,65.0659,14662.0
2017-11-30 10:10:00,68.84,68.91,68.74,68.81,9463.0,65.0848,65.151,64.9903,65.0565,9463.0
2017-11-30 10:15:00,68.78,68.78,68.62,68.71,11035.0,65.0281,65.0281,64.8768,64.9619,11035.0
2017-11-30 10:20:00,68.75,68.81,68.69,68.76,13403.0,64.9998,65.0565,64.943,65.0092,13403.0
2017-11-30 10:25:00,68.76,68.79,68.73,68.74,10999.0,65.0092,65.0376,64.9808,64.9903,10999.0
2017-11-30 10:30:00,68.76,68.97,68.75,68.88,21981.0,65.0092,65.2078,64.9998,65.1227,21981.0
2017-11-30 10:35:00,68.88,68.89,68.77,68.87,14170.0,65.1227,65.1321,65.0187,65.1132,14170.0
2017-11-30 10:40:00,68.87,68.87,68.77,68.78,15269.0,65.1132,65.1132,65.0187,65.0281,15269.0
2017-11-30 10:45:00,68.76,68.76,68.69,68.72,8767.0,65.0092,65.0092,64.943,64.9714,8767.0
2017-11-30 10:50:00,68.72,68.79,68.7,68.76,12059.0,64.9714,65.0376,64.9525,65.0092,12059.0
2017-11-30 10:55:00,68.74,68.9,68.73,68.88,17704.0,64.9903,65.1416,64.9808,65.1227,17704.0
2017-11-30 11:00:00,68.86,69.0,68.86,68.99,16525.0,65.1038,65.2361,65.1038,65.2267,16525.0
2017-11-30 11:05:00,68.98,69.03,68.93,68.93,10685.0,65.2172,65.2645,65.1699,65.1699,10685.0
2017-11-30 11:10:00,68.94,68.99,68.9,68.99,9240.0,65.1794,65.2267,65.1416,65.2267,9240.0
2017-11-30 11:15:00,68.99,69.01,68.86,68.89,10095.0,65.2267,65.2456,65.1038,65.1321,10095.0
2017-11-30 11:20:00,68.89,68.89,68.77,68.84,9681.0,65.1321,65.1321,65.0187,65.0848,9681.0
2017-11-30 11:25:00,68.85,68.85,68.77,68.79,9322.0,65.0943,65.0943,65.0187,65.0376,9322.0
2017-11-30 11:30:00,68.78,68.9,68.77,68.88,14014.0,65.0281,65.1416,65.0187,65.1227,14014.0
2017-11-30 11:35:00,68.9,68.91,68.87,68.9,7952.0,65.1416,65.151,65.1132,65.1416,7952.0
2017-11-30 11:40:00,68.9,68.92,68.88,68.88,10882.0,65.1416,65.1605,65.1227,65.1227,10882.0
2017-11-30 11:45:00,68.88,68.89,68.83,68.89,10103.0,65.1227,65.1321,65.0754,65.1321,10103.0
2017-11-30 11:50:00,68.89,68.92,68.88,68.88,9608.0,65.1321,65.1605,65.1227,65.1227,9608.0
2017-11-30 11:55:00,68.89,68.89,68.79,68.8,14691.0,65.1321,65.1321,65.0376,65.047,14691.0
2017-11-30 12:00:00,68.81,68.82,68.77,68.78,17021.0,65.0565,65.0659,65.0187,65.0281,17021.0
2017-11-30 12:05:00,68.79,68.84,68.79,68.84,9468.0,65.0376,65.0848,65.0376,65.0848,9468.0
2017-11-30 12:10:00,68.84,68.9,68.83,68.86,11000.0,65.0848,65.1416,65.0754,65.1038,11000.0
2017-11-30 12:15:00,68.85,69.0,68.85,69.0,15621.0,65.0943,65.2361,65.0943,65.2361,15621.0
2017-11-30 12:20:00,69.01,69.25,69.01,69.23,22184.0,65.2456,65.4725,65.2456,65.4536,22184.0
2017-11-30 12:25:00,69.23,69.36,69.22,69.36,10231.0,65.4536,65.5765,65.4441,65.5765,10231.0
2017-11-30 12:30:00,69.33,69.4,69.33,69.35,18485.0,65.5481,65.6143,65.5481,65.567,18485.0
2017-11-30 12:35:00,69.33,69.41,69.33,69.39,5405.0,65.5481,65.6238,65.5481,65.6048,5405.0
2017-11-30 12:40:00,69.4,69.47,69.38,69.45,14538.0,65.6143,65.6805,65.5954,65.6616,14538.0
2017-11-30 12:45:00,69.46,69.59,69.46,69.54,10622.0,65.671,65.7939,65.671,65.7467,10622.0
2017-11-30 12:50:00,69.53,69.53,69.41,69.43,9177.0,65.7372,65.7372,65.6238,65.6427,9177.0
2017-11-30 12:55:00,69.44,69.45,69.35,69.42,14714.0,65.6521,65.6616,65.567,65.6332,14714.0
2017-11-30 13:00:00,69.43,69.49,69.42,69.48,7357.0,65.6427,65.6994,65.6332,65.6899,7357.0
2017-11-30 13:05:00,69.47,69.47,69.36,69.41,14124.0,65.6805,65.6805,65.5765,65.6238,14124.0
2017-11-30 13:10:00,69.43,69.48,69.41,69.41,3592.0,65.6427,65.6899,65.6238,65.6238,3592.0
2017-11-30 13:15:00,69.42,69.43,69.37,69.39,4579.0,65.6332,65.6427,65.5859,65.6048,4579.0
2017-11-30 13:20:00,69.38,69.38,69.27,69.31,14610.0,65.5954,65.5954,65.4914,65.5292,14610.0
2017-11-30 13:25:00,69.3,69.33,69.25,69.25,5153.0,65.5198,65.5481,65.4725,65.4725,5153.0
2017-11-30 13:30:00,69.24,69.28,69.24,69.27,3293.0,65.463,65.5008,65.463,65.4914,3293.0
2017-11-30 13:35:00,69.27,69.29,69.24,69.28,8442.0,65.4914,65.5103,65.463,65.5008,8442.0
2017-11-30 13:40:00,69.29,69.32,69.2,69.24,8456.0,65.5103,65.5387,65.4252,65.463,8456.0
2017-11-30 13:45:00,69.23,69.29,69.21,69.26,3500.0,65.4536,65.5103,65.4347,65.4819,3500.0
2017-11-30 13:50:00,69.26,69.26,69.22,69.23,7426.0,65.4819,65.4819,65.4441,65.4536,7426.0
2017-11-30 13:55:00,69.23,69.23,69.17,69.22,8958.0,65.4536,65.4536,65.3968,65.4441,8958.0
2017-11-30 14:00:00,69.23,69.3,69.23,69.26,5401.0,65.4536,65.5198,65.4536,65.4819,5401.0
2017-11-30 14:05:00,69.25,69.25,69.19,69.19,4965.0,65.4725,65.4725,65.4158,65.4158,4965.0
2017-11-30 14:10:00,69.19,69.29,69.19,69.28,11604.0,65.4158,65.5103,65.4158,65.5008,11604.0
2017-11-30 14:15:00,69.26,69.3,69.25,69.28,11557.0,65.4819,65.5198,65.4725,65.5008,11557.0
2017-11-30 14:20:00,69.29,69.29,69.25,69.26,3964.0,65.5103,65.5103,65.4725,65.4819,3964.0
2017-11-30 14:25:00,69.26,69.31,69.25,69.3,10781.0,65.4819,65.5292,65.4725,65.5198,10781.0
2017-11-30 14:30:00,69.3,69.3,69.25,69.29,14035.0,65.5198,65.5198,65.4725,65.5103,14035.0
2017-11-30 14:35:00,69.3,69.3,69.2,69.26,7749.0,65.5198,65.5198,65.4252,65.4819,7749.0
2017-11-30 14:40:00,69.25,69.25,69.16,69.21,11318.0,65.4725,65.4725,65.3874,65.4347,11318.0
2017-11-30 14:45:00,69.18,69.22,69.18,69.22,8556.0,65.4063,65.4441,65.4063,65.4441,8556.0
2017-11-30 14:50:00,69.22,69.25,69.21,69.21,7888.0,65.4441,65.4725,65.4347,65.4347,7888.0
2017-11-30 14:55:00,69.22,69.22,69.14,69.19,12032.0,65.4441,65.4441,65.3685,65.4158,12032.0
2017-11-30 15:00:00,69.19,69.22,69.12,69.18,9888.0,65.4158,65.4441,65.3496,65.4063,9888.0
2017-11-30 15:05:00,69.18,69.18,69.12,69.14,15319.0,65.4063,65.4063,65.3496,65.3685,15319.0
2017-11-30 15:10:00,69.14,69.21,69.13,69.19,14062.0,65.3685,65.4347,65.359,65.4158,14062.0
2017-11-30 15:15:00,69.2,69.27,69.18,69.18,13749.0,65.4252,65.4914,65.4063,65.4063,13749.0
2017-11-30 15:20:00,69.18,69.22,69.14,69.14,16479.0,65.4063,65.4441,65.3685,65.3685,16479.0
2017-11-30 15:25:00,69.16,69.21,69.15,69.21,15888.0,65.3874,65.4347,65.3779,65.4347,15888.0
2017-11-30 15:30:00,69.21,69.23,69.19,69.21,13823.0,65.4347,65.4536,65.4158,65.4347,13823.0
2017-11-30 15:35:00,69.22,69.24,69.08,69.1,23345.0,65.4441,65.463,65.3118,65.3307,23345.0
2017-11-30 15:40:00,69.12,69.16,69.12,69.14,22948.0,65.3496,65.3874,65.3496,65.3685,22948.0
2017-11-30 15:45:00,69.14,69.25,69.1,69.21,65572.0,65.3685,65.4725,65.3307,65.4347,65572.0
2017-11-30 15:50:00,69.22,69.27,69.19,69.24,38830.0,65.4441,65.4914,65.4158,65.463,38830.0
2017-11-30 15:55:00,69.25,69.29,69.1,69.22,121715.0,65.4725,65.5103,65.3307,65.4441,121715.0
2017-12-01 09:30:00,69.19,69.91,69.19,69.87,59319.0,65.4158,66.0965,65.4158,66.0587,59319.0
2017-12-01 09:35:00,69.85,70.0,69.58,69.68,20121.0,66.0398,66.1816,65.7845,65.879,20121.0
2017-12-01 09:40:00,69.64,69.93,69.41,69.64,32916.0,65.8412,66.1154,65.6238,65.8412,32916.0
2017-12-01 09:45:00,69.63,69.65,69.32,69.43,29947.0,65.8318,65.8507,65.5387,65.6427,29947.0
2017-12-01 09:50:00,69.41,69.65,69.39,69.47,24100.0,65.6238,65.8507,65.6048,65.6805,24100.0
2017-12-01 09:55:00,69.47,69.49,69.25,69.25,24312.0,65.6805,65.6994,65.4725,65.4725,24312.0
2017-12-01 10:00:00,69.22,69.43,69.07,69.2,30149.0,65.4441,65.6427,65.3023,65.4252,30149.0
2017-12-01 10:05:00,69.2,69.27,69.14,69.16,16825.0,65.4252,65.4914,65.3685,65.3874,16825.0
2017-12-01 10:10:00,69.15,69.21,69.06,69.19,13490.0,65.3779,65.4347,65.2928,65.4158,13490.0
2017-12-01 10:15:00,69.19,69.33,69.19,69.23,12520.0,65.4158,65.5481,65.4158,65.4536,12520.0
2017-12-01 10:20:00,69.22,69.26,69.15,69.22,10216.0,65.4441,65.4819,65.3779,65.4441,10216.0
2017-12-01 10:25:00,69.22,69.33,69.2,69.3,11837.0,65.4441,65.5481,65.4252,65.5198,11837.0
2017-12-01 10:30:00,69.3,69.37,69.17,69.17,16020.0,65.5198,65.5859,65.3968,65.3968,16020.0
2017-12-01 10:35:00,69.14,69.17,68.94,69.06,21914.0,65.3685,65.3968,65.1794,65.2928,21914.0
2017-12-01 10:40:00,69.08,69.13,68.92,69.0,17651.0,65.3118,65.359,65.1605,65.2361,17651.0
2017-12-01 10:45:00,69.02,69.05,68.88,69.05,17513.0,65.255,65.2834,65.1227,65.2834,17513.0
2017-12-01 10:50:00,69.05,69.05,68.92,68.92,24440.0,65.2834,65.2834,65.1605,65.1605,24440.0
2017-12-01 10:55:00,68.92,69.03,68.91,68.97,12071.0,65.1605,65.2645,65.151,65.2078,12071.0
2017-12-01 11:00:00,68.99,69.0,68.91,68.91,13981.0,65.2267,65.2361,65.151,65.151,13981.0
2017-12-01 11:05:00,68.92,68.93,68.5,68.61,19447.0,65.1605,65.1699,64.7634,64.8674,19447.0
2017-12-01 11:10:00,68.62,68.63,67.72,68.03,75741.0,64.8768,64.8863,64.0259,64.319,75741.0
2017-12-01 11:15:00,67.98,68.09,67.79,67.97,42666.0,64.2718,64.3758,64.0921,64.2623,42666.0
2017-12-01 11:20:00,68.01,68.03,67.72,67.75,30185.0,64.3001,64.319,64.0259,64.0543,30185.0
2017-12-01 11:25:00,67.79,67.8,67.25,67.5,47268.0,64.0921,64.1016,63.5816,63.8179,47268.0
2017-12-01 11:30:00,67.48,67.58,67.23,67.58,30282.0,63.799,63.8936,63.5627,63.8936,30282.0
2017-12-01 11:35:00,67.58,67.67,67.47,67.65,16009.0,63.8936,63.9787,63.7896,63.9598,16009.0
2017-12-01 11:40:00,67.63,67.79,67.6,67.63,21828.0,63.9409,64.0921,63.9125,63.9409,21828.0
2017-12-01 11:45:00,67.62,67.78,67.4,67.56,27256.0,63.9314,64.0827,63.7234,63.8747,27256.0
2017-12-01 11:50:00,67.54,67.89,67.46,67.82,14233.0,63.8558,64.1867,63.7801,64.1205,14233.0
2017-12-01 11:55:00,67.88,68.13,67.78,68.08,23707.0,64.1772,64.4136,64.0827,64.3663,23707.0
2017-12-01 12:00:00,68.18,68.37,68.14,68.34,41259.0,64.4609,64.6405,64.423,64.6121,41259.0
2017-12-01 12:05:00,68.37,68.37,68.0,68.11,12732.0,64.6405,64.6405,64.2907,64.3947,12732.0
2017-12-01 12:10:00,68.1,68.14,67.98,68.03,11431.0,64.3852,64.423,64.2718,64.319,11431.0
2017-12-01 12:15:00,68.08,68.2,67.95,67.95,70044.0,64.3663,64.4798,64.2434,64.2434,70044.0
2017-12-01 12:20:00,68.0,68.07,67.92,68.03,12565.0,64.2907,64.3569,64.215,64.319,12565.0
2017-12-01 12:25:00,68.05,68.16,67.97,68.04,9609.0,64.3379,64.4419,64.2623,64.3285,9609.0
2017-12-01 12:30:00,68.01,68.04,67.8,67.93,11881.0,64.3001,64.3285,64.1016,64.2245,11881.0
2017-12-01 12:35:00,67.95,68.08,67.93,68.04,8909.0,64.2434,64.3663,64.2245,64.3285,8909.0
2017-12-01 12:40:00,68.02,68.28,68.01,68.28,41745.0,64.3096,64.5554,64.3001,64.5554,41745.0
2017-12-01 12:45:00,68.26,68.35,68.18,68.2,11812.0,64.5365,64.6216,64.4609,64.4798,11812.0
2017-12-01 12:50:00,68.22,68.34,68.2,68.28,13474.0,64.4987,64.6121,64.4798,64.5554,13474.0
2017-12-01 12:55:00,68.3,68.5,68.26,68.5,31587.0,64.5743,64.7634,64.5365,64.7634,31587.0
2017-12-01 13:00:00,68.47,68.55,68.33,68.38,12716.0,64.735,64.8107,64.6027,64.6499,12716.0
2017-12-01 13:05:00,68.39,68.39,68.3,68.32,7302.0,64.6594,64.6594,64.5743,64.5932,7302.0
2017-12-01 13:10:00,68.32,68.45,68.32,68.42,14802.0,64.5932,64.7161,64.5932,64.6878,14802.0
2017-12-01 13:15:00,68.42,68.44,68.36,68.44,9220.0,64.6878,64.7067,64.631,64.7067,9220.0
2017-12-01 13:20:00,68.44,68.49,68.39,68.49,16366.0,64.7067,64.7539,64.6594,64.7539,16366.0
2017-12-01 13:25:00,68.46,68.46,68.37,68.4,4360.0,64.7256,64.7256,64.6405,64.6689,4360.0
2017-12-01 13:30:00,68.41,68.55,68.41,68.49,15688.0,64.6783,64.8107,64.6783,64.7539,15688.0
2017-12-01 13:35:00,68.53,68.56,68.44,68.56,10843.0,64.7918,64.8201,64.7067,64.8201,10843.0
2017-12-01 13:40:00,68.57,68.6,68.45,68.45,11137.0,64.8296,64.8579,64.7161,64.7161,11137.0
2017-12-01 13:45:00,68.46,68.49,68.41,68.42,9867.0,64.7256,64.7539,64.6783,64.6878,9867.0
2017-12-01 13:50:00,68.42,68.47,68.39,68.42,9290.0,64.6878,64.735,64.6594,64.6878,9290.0
2017-12-01 13:55:00,68.42,68.47,68.37,68.41,16541.0,64.6878,64.735,64.6405,64.6783,16541.0
2017-12-01 14:00:00,68.38,68.46,68.37,68.45,10466.0,64.6499,64.7256,64.6405,64.7161,10466.0
2017-12-01 14:05:00,68.46,68.46,68.33,68.41,9858.0,64.7256,64.7256,64.6027,64.6783,9858.0
2017-12-01 14:10:00,68.41,68.46,68.39,68.42,10922.0,64.6783,64.7256,64.6594,64.6878,10922.0
2017-12-01 14:15:00,68.42,68.5,68.34,68.39,22836.0,64.6878,64.7634,64.6121,64.6594,22836.0
2017-12-01 14:20:00,68.4,68.55,68.4,68.49,13827.0,64.6689,64.8107,64.6689,64.7539,13827.0
2017-12-01 14:25:00,68.52,68.58,68.48,68.58,12098.0,64.7823,64.839,64.7445,64.839,12098.0
2017-12-01 14:30:00,68.55,68.6,68.43,68.45,19621.0,64.8107,64.8579,64.6972,64.7161,19621.0
2017-12-01 14:35:00,68.44,68.51,68.33,68.43,16394.0,64.7067,64.7729,64.6027,64.6972,16394.0
2017-12-01 14:40:00,68.41,68.42,68.35,68.37,10868.0,64.6783,64.6878,64.6216,64.6405,10868.0
2017-12-01 14:45:00,68.37,68.41,68.35,68.37,9502.0,64.6405,64.6783,64.6216,64.6405,9502.0
2017-12-01 14:50:00,68.35,68.41,68.31,68.38,13333.0,64.6216,64.6783,64.5838,64.6499,13333.0
2017-12-01 14:55:00,68.38,68.51,68.37,68.49,17255.0,64.6499,64.7729,64.6405,64.7539,17255.0
2017-12-01 15:00:00,68.49,68.5,68.38,68.5,20706.0,64.7539,64.7634,64.6499,64.7634,20706.0
2017-12-01 15:05:00,68.49,68.52,68.45,68.51,18704.0,64.7539,64.7823,64.7161,64.7729,18704.0
2017-12-01 15:10:00,68.52,68.52,68.45,68.47,18352.0,64.7823,64.7823,64.7161,64.735,18352.0
2017-12-01 15:15:00,68.47,68.54,68.47,68.52,17171.0,64.735,64.8012,64.735,64.7823,17171.0
2017-12-01 15:20:00,68.52,68.54,68.49,68.53,19814.0,64.7823,64.8012,64.7539,64.7918,19814.0
2017-12-01 15:25:00,68.53,68.55,68.5,68.52,23378.0,64.7918,64.8107,64.7634,64.7823,23378.0
2017-12-01 15:30:00,68.52,68.59,68.51,68.56,28032.0,64.7823,64.8485,64.7729,64.8201,28032.0
2017-12-01 15:35:00,68.57,68.66,68.57,68.66,40000.0,64.8296,64.9147,64.8296,64.9147,40000.0
2017-12-01 15:40:00,68.66,68.73,68.65,68.69,47105.0,64.9147,64.9808,64.9052,64.943,47105.0
2017-12-01 15:45:00,68.69,68.7,68.42,68.44,159121.0,64.943,64.9525,64.6878,64.7067,159121.0
2017-12-01 15:50:00,68.45,68.6,68.45,68.57,87674.0,64.7161,64.8579,64.7161,64.8296,87674.0
2017-12-01 15:55:00,68.57,68.71,68.54,68.68,170064.0,64.8296,64.9619,64.8012,64.9336,170064.0
2017-12-04 09:30:00,68.94,69.17,68.73,68.81,38460.0,65.1794,65.3968,64.9808,65.0565,38460.0
2017-12-04 09:35:00,68.81,68.84,68.6,68.64,9366.0,65.0565,65.0848,64.8579,64.8958,9366.0
2017-12-04 09:40:00,68.62,68.64,68.37,68.4,56372.0,64.8768,64.8958,64.6405,64.6689,56372.0
2017-12-04 09:45:00,68.37,68.41,68.09,68.09,17131.0,64.6405,64.6783,64.3758,64.3758,17131.0
2017-12-04 09:50:00,68.08,68.13,67.87,67.95,37245.0,64.3663,64.4136,64.1678,64.2434,37245.0
2017-12-04 09:55:00,67.91,67.94,67.77,67.93,9283.0,64.2056,64.2339,64.0732,64.2245,9283.0
2017-12-04 10:00:00,67.9,67.93,67.81,67.85,29807.0,64.1961,64.2245,64.111,64.1489,29807.0
2017-12-04 10:05:00,67.81,67.83,67.59,67.59,50806.0,64.111,64.1299,63.903,63.903,50806.0
2017-12-04 10:10:00,67.59,67.72,67.32,67.44,54684.0,63.903,64.0259,63.6478,63.7612,54684.0
2017-12-04 10:15:00,67.45,67.53,67.39,67.51,34670.0,63.7707,63.8463,63.7139,63.8274,34670.0
2017-12-04 10:20:00,67.51,67.54,67.43,67.47,23329.0,63.8274,63.8558,63.7518,63.7896,23329.0
2017-12-04 10:25:00,67.52,67.53,67.31,67.44,20323.0,63.8369,63.8463,63.6383,63.7612,20323.0
2017-12-04 10:30:00,67.44,67.6,67.38,67.47,51757.0,63.7612,63.9125,63.7045,63.7896,51757.0
2017-12-04 10:35:00,67.5,67.69,67.44,67.68,21971.0,63.8179,63.9976,63.7612,63.9881,21971.0
2017-12-04 10:40:00,67.64,67.7,67.43,67.64,28764.0,63.9503,64.007,63.7518,63.9503,28764.0
2017-12-04 10:45:00,67.65,67.65,67.41,67.41,33206.0,63.9598,63.9598,63.7329,63.7329,33206.0
2017-12-04 10:50:00,67.43,67.5,67.32,67.32,20340.0,63.7518,63.8179,63.6478,63.6478,20340.0
2017-12-04 10:55:00,67.31,67.35,67.23,67.26,20858.0,63.6383,63.6761,63.5627,63.591,20858.0
2017-12-04 11:00:00,67.25,67.37,67.11,67.16,31107.0,63.5816,63.695,63.4492,63.4965,31107.0
2017-12-04 11:05:00,67.15,67.15,66.94,66.96,34733.0,63.487,63.487,63.2885,63.3074,34733.0
2017-12-04 11:10:00,66.95,67.0,66.87,66.9,43578.0,63.2979,63.3452,63.2223,63.2507,43578.0
2017-12-04 11:15:00,66.93,67.07,66.93,66.98,22126.0,63.279,63.4114,63.279,63.3263,22126.0
2017-12-04 11:20:00,66.99,67.07,66.96,67.06,24107.0,63.3358,63.4114,63.3074,63.4019,24107.0
2017-12-04 11:25:00,67.07,67.09,66.92,66.94,26808.0,63.4114,63.4303,63.2696,63.2885,26808.0
2017-12-04 11:30:00,66.96,66.96,66.84,66.84,21143.0,63.3074,63.3074,63.1939,63.1939,21143.0
2017-12-04 11:35:00,66.85,66.87,66.8,66.84,28205.0,63.2034,63.2223,63.1561,63.1939,28205.0
2017-12-04 11:40:00,66.85,66.86,66.73,66.74,36372.0,63.2034,63.2129,63.0899,63.0994,36372.0
2017-12-04 11:45:00,66.74,66.8,66.62,66.67,38091.0,63.0994,63.1561,62.9859,63.0332,38091.0
2017-12-04 11:50:00,66.66,66.94,66.64,66.93,84659.0,63.0238,63.2885,63.0049,63.279,84659.0
2017-12-04 11:55:00,66.94,67.01,66.94,66.96,40560.0,63.2885,63.3547,63.2885,63.3074,40560.0
2017-12-04 12:00:00,66.96,67.1,66.96,67.09,39411.0,63.3074,63.4398,63.3074,63.4303,39411.0
2017-12-04 12:05:00,67.11,67.32,67.11,67.23,21420.0,63.4492,63.6478,63.4492,63.5627,21420.0
2017-12-04 12:10:00,67.21,67.3,67.11,67.3,13000.0,63.5438,63.6289,63.4492,63.6289,13000.0
2017-12-04 12:15:00,67.3,67.33,67.26,67.3,8800.0,63.6289,63.6572,63.591,63.6289,8800.0
2017-12-04 12:20:00,67.28,67.29,67.17,67.18,11038.0,63.6099,63.6194,63.5059,63.5154,11038.0
2017-12-04 12:25:00,67.18,67.23,67.01,67.01,23143.0,63.5154,63.5627,63.3547,63.3547,23143.0
2017-12-04 12:30:00,67.03,67.11,67.0,67.09,11344.0,63.3736,63.4492,63.3452,63.4303,11344.0
2017-12-04 12:35:00,67.09,67.11,66.94,66.94,14554.0,63.4303,63.4492,63.2885,63.2885,14554.0
2017-12-04 12:40:00,66.95,67.02,66.93,66.96,26286.0,63.2979,63.3641,63.279,63.3074,26286.0
2017-12-04 12:45:00,66.96,67.06,66.9,66.9,27664.0,63.3074,63.4019,63.2507,63.2507,27664.0
2017-12-04 12:50:00,66.92,66.98,66.88,66.91,21922.0,63.2696,63.3263,63.2318,63.2601,21922.0
2017-12-04 12:55:00,66.91,67.01,66.9,67.01,22959.0,63.2601,63.3547,63.2507,63.3547,22959.0
2017-12-04 13:00:00,67.01,67.14,67.0,67.09,13586.0,63.3547,63.4776,63.3452,63.4303,13586.0
2017-12-04 13:05:00,67.1,67.19,67.08,67.08,7460.0,63.4398,63.5249,63.4209,63.4209,7460.0
2017-12-04 13:10:00,67.08,67.17,67.06,67.15,9423.0,63.4209,63.5059,63.4019,63.487,9423.0
2017-12-04 13:15:00,67.15,67.25,67.13,67.14,14795.0,63.487,63.5816,63.4681,63.4776,14795.0
2017-12-04 13:20:00,67.13,67.21,67.12,67.15,6333.0,63.4681,63.5438,63.4587,63.487,6333.0
2017-12-04 13:25:00,67.15,67.15,67.02,67.02,6891.0,63.487,63.487,63.3641,63.3641,6891.0
2017-12-04 13:30:00,67.02,67.05,66.93,66.94,11198.0,63.3641,63.3925,63.279,63.2885,11198.0
2017-12-04 13:35:00,66.93,66.99,66.92,66.99,10266.0,63.279,63.3358,63.2696,63.3358,10266.0
2017-12-04 13:40:00,67.0,67.03,66.95,66.96,8417.0,63.3452,63.3736,63.2979,63.3074,8417.0
2017-12-04 13:45:00,66.96,66.96,66.83,66.83,6814.0,63.3074,63.3074,63.1845,63.1845,6814.0
2017-12-04 13:50:00,66.84,66.89,66.82,66.87,18545.0,63.1939,63.2412,63.175,63.2223,18545.0
2017-12-04 13:55:00,66.88,66.9,66.8,66.81,12711.0,63.2318,63.2507,63.1561,63.1656,12711.0
2017-12-04 14:00:00,66.81,66.84,66.76,66.78,16322.0,63.1656,63.1939,63.1183,63.1372,16322.0
2017-12-04 14:05:00,66.77,66.79,66.69,66.69,12356.0,63.1278,63.1467,63.0521,63.0521,12356.0
2017-12-04 14:10:00,66.7,66.77,66.67,66.72,14817.0,63.0616,63.1278,63.0332,63.0805,14817.0
2017-12-04 14:15:00,66.73,66.81,66.69,66.7,14999.0,63.0899,63.1656,63.0521,63.0616,14999.0
2017-12-04 14:20:00,66.72,66.75,66.51,66.55,22466.0,63.0805,63.1089,62.8819,62.9198,22466.0
2017-12-04 14:25:00,66.52,66.6,66.47,66.56,21070.0,62.8914,62.967,62.8441,62.9292,21070.0
2017-12-04 14:30:00,66.53,66.53,66.42,66.46,18945.0,62.9009,62.9009,62.7969,62.8347,18945.0
2017-12-04 14:35:00,66.49,66.56,66.44,66.47,13871.0,62.863,62.9292,62.8158,62.8441,13871.0
2017-12-04 14:40:00,66.49,66.5,66.41,66.45,11660.0,62.863,62.8725,62.7874,62.8252,11660.0
2017-12-04 14:45:00,66.49,66.53,66.38,66.38,19355.0,62.863,62.9009,62.759,62.759,19355.0
2017-12-04 14:50:00,66.4,66.45,66.38,66.4,16510.0,62.7779,62.8252,62.759,62.7779,16510.0
2017-12-04 14:55:00,66.43,66.45,66.25,66.33,31736.0,62.8063,62.8252,62.6361,62.7118,31736.0
2017-12-04 15:00:00,66.33,66.35,66.24,66.33,32718.0,62.7118,62.7307,62.6267,62.7118,32718.0
2017-12-04 15:05:00,66.33,66.38,66.29,66.38,22786.0,62.7118,62.759,62.6739,62.759,22786.0
2017-12-04 15:10:00,66.38,66.38,66.28,66.28,21968.0,62.759,62.759,62.6645,62.6645,21968.0
2017-12-04 15:15:00,66.28,66.33,66.25,66.27,29899.0,62.6645,62.7118,62.6361,62.655,29899.0
2017-12-04 15:20:00,66.27,66.35,66.26,66.34,43642.0,62.655,62.7307,62.6456,62.7212,43642.0
2017-12-04 15:25:00,66.34,66.35,66.24,66.31,46825.0,62.7212,62.7307,62.6267,62.6929,46825.0
2017-12-04 15:30:00,66.31,66.34,66.22,66.28,79166.0,62.6929,62.7212,62.6078,62.6645,79166.0
2017-12-04 15:35:00,66.3,66.36,66.18,66.36,88876.0,62.6834,62.7401,62.5699,62.7401,88876.0
2017-12-04 15:40:00,66.36,66.55,66.35,66.52,221669.0,62.7401,62.9198,62.7307,62.8914,221669.0
2017-12-04 15:45:00,66.52,66.53,66.34,66.38,62277.0,62.8914,62.9009,62.7212,62.759,62277.0
2017-12-04 15:50:00,66.39,66.45,66.33,66.34,82859.0,62.7685,62.8252,62.7118,62.7212,82859.0
2017-12-04 15:55:00,66.34,66.35,66.23,66.23,126018.0,62.7212,62.7307,62.6172,62.6172,126018.0
2017-12-05 09:30:00,66.2,66.5,66.11,66.49,52938.0,62.5889,62.8725,62.5038,62.863,52938.0
2017-12-05 09:35:00,66.52,66.88,66.4,66.69,40764.0,62.8914,63.2318,62.7779,63.0521,40764.0
2017-12-05 09:40:00,66.66,67.0,66.66,66.71,28763.0,63.0238,63.3452,63.0238,63.071,28763.0
2017-12-05 09:45:00,66.74,66.74,66.54,66.62,17668.0,63.0994,63.0994,62.9103,62.9859,17668.0
2017-12-05 09:50:00,66.58,66.59,66.36,66.36,11778.0,62.9481,62.9576,62.7401,62.7401,11778.0
2017-12-05 09:55:00,66.3,66.62,66.3,66.57,16471.0,62.6834,62.9859,62.6834,62.9387,16471.0
2017-12-05 10:00:00,66.55,66.86,66.54,66.8,16334.0,62.9198,63.2129,62.9103,63.1561,16334.0
2017-12-05 10:05:00,66.79,66.82,66.76,66.82,11709.0,63.1467,63.175,63.1183,63.175,11709.0
2017-12-05 10:10:00,66.82,67.0,66.79,66.89,39553.0,63.175,63.3452,63.1467,63.2412,39553.0
2017-12-05 10:15:00,66.89,66.93,66.76,66.83,27874.0,63.2412,63.279,63.1183,63.1845,27874.0
2017-12-05 10:20:00,66.82,66.82,66.67,66.71,8197.0,63.175,63.175,63.0332,63.071,8197.0
2017-12-05 10:25:00,66.69,66.71,66.59,66.63,25235.0,63.0521,63.071,62.9576,62.9954,25235.0
2017-12-05 10:30:00,66.64,66.65,66.59,66.62,9315.0,63.0049,63.0143,62.9576,62.9859,9315.0
2017-12-05 10:35:00,66.63,66.63,66.53,66.57,13739.0,62.9954,62.9954,62.9009,62.9387,13739.0
2017-12-05 10:40:00,66.55,66.61,66.54,66.54,30916.0,62.9198,62.9765,62.9103,62.9103,30916.0
2017-12-05 10:45:00,66.54,66.58,66.52,66.54,20473.0,62.9103,62.9481,62.8914,62.9103,20473.0
2017-12-05 10:50:00,66.55,66.59,66.49,66.5,19197.0,62.9198,62.9576,62.863,62.8725,19197.0
2017-12-05 10:55:00,66.5,66.56,66.46,66.55,20830.0,62.8725,62.9292,62.8347,62.9198,20830.0
2017-12-05 11:00:00,66.57,66.68,66.55,66.66,13752.0,62.9387,63.0427,62.9198,63.0238,13752.0
2017-12-05 11:05:00,66.67,66.77,66.66,66.77,14027.0,63.0332,63.1278,63.0238,63.1278,14027.0
2017-12-05 11:10:00,66.78,66.84,66.72,66.75,10849.0,63.1372,63.1939,63.0805,63.1089,10849.0
2017-12-05 11:15:00,66.75,66.77,66.72,66.73,8419.0,63.1089,63.1278,63.0805,63.0899,8419.0
2017-12-05 11:20:00,66.71,66.71,66.65,66.66,7304.0,63.071,63.071,63.0143,63.0238,7304.0
2017-12-05 11:25:00,66.66,66.66,66.61,66.63,9501.0,63.0238,63.0238,62.9765,62.9954,9501.0
2017-12-05 11:30:00,66.63,66.63,66.52,66.53,9783.0,62.9954,62.9954,62.8914,62.9009,9783.0
2017-12-05 11:35:00,66.52,66.53,66.47,66.48,15683.0,62.8914,62.9009,62.8441,62.8536,15683.0
2017-12-05 11:40:00,66.49,66.49,66.44,66.45,7470.0,62.863,62.863,62.8158,62.8252,7470.0
2017-12-05 11:45:00,66.45,66.46,66.38,66.38,11911.0,62.8252,62.8347,62.759,62.759,11911.0
2017-12-05 11:50:00,66.39,66.4,66.33,66.34,7560.0,62.7685,62.7779,62.7118,62.7212,7560.0
2017-12-05 11:55:00,66.34,66.34,66.25,66.29,17552.0,62.7212,62.7212,62.6361,62.6739,17552.0
2017-12-05 12:00:00,66.28,66.31,66.18,66.23,31240.0,62.6645,62.6929,62.5699,62.6172,31240.0
2017-12-05 12:05:00,66.21,66.31,66.21,66.31,20323.0,62.5983,62.6929,62.5983,62.6929,20323.0
2017-12-05 12:10:00,66.32,66.38,66.31,66.36,10583.0,62.7023,62.759,62.6929,62.7401,10583.0
2017-12-05 12:15:00,66.36,66.39,66.33,66.39,20219.0,62.7401,62.7685,62.7118,62.7685,20219.0
2017-12-05 12:20:00,66.38,66.38,66.24,66.28,24775.0,62.759,62.759,62.6267,62.6645,24775.0
2017-12-05 12:25:00,66.28,66.39,66.27,66.33,10712.0,62.6645,62.7685,62.655,62.7118,10712.0
2017-12-05 12:30:00,66.32,66.42,66.32,66.42,9028.0,62.7023,62.7969,62.7023,62.7969,9028.0
2017-12-05 12:35:00,66.42,66.42,66.27,66.29,19139.0,62.7969,62.7969,62.655,62.6739,19139.0
2017-12-05 12:40:00,66.29,66.3,66.24,66.3,13633.0,62.6739,62.6834,62.6267,62.6834,13633.0
2017-12-05 12:45:00,66.3,66.33,66.23,66.23,5243.0,62.6834,62.7118,62.6172,62.6172,5243.0
2017-12-05 12:50:00,66.2,66.27,66.18,66.25,10095.0,62.5889,62.655,62.5699,62.6361,10095.0
2017-12-05 12:55:00,66.26,66.3,66.19,66.19,11773.0,62.6456,62.6834,62.5794,62.5794,11773.0
2017-12-05 13:00:00,66.22,66.28,66.19,66.26,13710.0,62.6078,62.6645,62.5794,62.6456,13710.0
2017-12-05 13:05:00,66.26,66.26,66.18,66.19,14045.0,62.6456,62.6456,62.5699,62.5794,14045.0
2017-12-05 13:10:00,66.18,66.25,66.18,66.23,10627.0,62.5699,62.6361,62.5699,62.6172,10627.0
2017-12-05 13:15:00,66.22,66.29,66.19,66.29,11993.0,62.6078,62.6739,62.5794,62.6739,11993.0
2017-12-05 13:20:00,66.31,66.35,66.25,66.28,8897.0,62.6929,62.7307,62.6361,62.6645,8897.0
2017-12-05 13:25:00,66.27,66.28,66.16,66.17,42404.0,62.655,62.6645,62.551,62.5605,42404.0
2017-12-05 13:30:00,66.18,66.2,66.14,66.14,17875.0,62.5699,62.5889,62.5321,62.5321,17875.0
2017-12-05 13:35:00,66.15,66.2,66.15,66.17,7931.0,62.5416,62.5889,62.5416,62.5605,7931.0
2017-12-05 13:40:00,66.17,66.17,66.1,66.12,16603.0,62.5605,62.5605,62.4943,62.5132,16603.0
2017-12-05 13:45:00,66.12,66.17,66.08,66.12,12759.0,62.5132,62.5605,62.4754,62.5132,12759.0
2017-12-05 13:50:00,66.12,66.15,66.07,66.09,13680.0,62.5132,62.5416,62.4659,62.4849,13680.0
2017-12-05 13:55:00,66.09,66.1,66.05,66.06,15774.0,62.4849,62.4943,62.447,62.4565,15774.0
2017-12-05 14:00:00,66.06,66.08,66.02,66.02,12301.0,62.4565,62.4754,62.4187,62.4187,12301.0
2017-12-05 14:05:00,66.03,66.18,65.97,66.17,34291.0,62.4281,62.5699,62.3714,62.5605,34291.0
2017-12-05 14:10:00,66.17,66.17,66.05,66.05,29098.0,62.5605,62.5605,62.447,62.447,29098.0
2017-12-05 14:15:00,66.07,66.19,66.06,66.09,17209.0,62.4659,62.5794,62.4565,62.4849,17209.0
2017-12-05 14:20:00,66.1,66.1,65.99,66.1,50191.0,62.4943,62.4943,62.3903,62.4943,50191.0
2017-12-05 14:25:00,66.09,66.17,66.09,66.1,15360.0,62.4849,62.5605,62.4849,62.4943,15360.0
2017-12-05 14:30:00,66.1,66.1,66.0,66.02,27236.0,62.4943,62.4943,62.3998,62.4187,27236.0
2017-12-05 14:35:00,66.03,66.03,65.92,65.99,21029.0,62.4281,62.4281,62.3241,62.3903,21029.0
2017-12-05 14:40:00,65.99,66.02,65.98,66.01,15913.0,62.3903,62.4187,62.3809,62.4092,15913.0
2017-12-05 14:45:00,66.0,66.0,65.9,65.95,14342.0,62.3998,62.3998,62.3052,62.3525,14342.0
2017-12-05 14:50:00,65.96,65.97,65.92,65.95,12503.0,62.3619,62.3714,62.3241,62.3525,12503.0
2017-12-05 14:55:00,65.95,65.96,65.85,65.95,26699.0,62.3525,62.3619,62.258,62.3525,26699.0
2017-12-05 15:00:00,65.94,65.96,65.88,65.91,19065.0,62.343,62.3619,62.2863,62.3147,19065.0
2017-12-05 15:05:00,65.9,65.92,65.83,65.85,16309.0,62.3052,62.3241,62.239,62.258,16309.0
2017-12-05 15:10:00,65.86,65.89,65.82,65.87,23925.0,62.2674,62.2958,62.2296,62.2769,23925.0
2017-12-05 15:15:00,65.87,65.87,65.8,65.84,15067.0,62.2769,62.2769,62.2107,62.2485,15067.0
2017-12-05 15:20:00,65.83,65.86,65.8,65.85,23160.0,62.239,62.2674,62.2107,62.258,23160.0
2017-12-05 15:25:00,65.85,65.9,65.83,65.88,30218.0,62.258,62.3052,62.239,62.2863,30218.0
2017-12-05 15:30:00,65.88,65.88,65.73,65.82,40182.0,62.2863,62.2863,62.1445,62.2296,40182.0
2017-12-05 15:35:00,65.81,65.85,65.78,65.8,30673.0,62.2201,62.258,62.1918,62.2107,30673.0
2017-12-05 15:40:00,65.8,65.84,65.79,65.79,30962.0,62.2107,62.2485,62.2012,62.2012,30962.0
2017-12-05 15:45:00,65.79,65.81,65.74,65.79,67356.0,62.2012,62.2201,62.154,62.2012,67356.0
2017-12-05 15:50:00,65.8,65.81,65.75,65.77,42745.0,62.2107,62.2201,62.1634,62.1823,42745.0
2017-12-05 15:55:00,65.78,65.84,65.75,65.81,169960.0,62.1918,62.2485,62.1634,62.2201,169960.0
2017-12-06 09:30:00,65.88,66.22,65.73,65.9,26659.0,62.2863,62.6078,62.1445,62.3052,26659.0
2017-12-06 09:35:00,65.82,66.08,65.82,66.03,8920.0,62.2296,62.4754,62.2296,62.4281,8920.0
2017-12-06 09:40:00,66.05,66.09,65.89,66.03,17424.0,62.447,62.4849,62.2958,62.4281,17424.0
2017-12-06 09:45:00,66.06,66.09,65.95,65.95,2648.0,62.4565,62.4849,62.3525,62.3525,2648.0
2017-12-06 09:50:00,65.9,66.04,65.87,66.03,5715.0,62.3052,62.4376,62.2769,62.4281,5715.0
2017-12-06 09:55:00,66.04,66.22,66.04,66.08,8964.0,62.4376,62.6078,62.4376,62.4754,8964.0
2017-12-06 10:00:00,66.09,66.19,66.08,66.12,11122.0,62.4849,62.5794,62.4754,62.5132,11122.0
2017-12-06 10:05:00,66.16,66.25,66.04,66.08,11499.0,62.551,62.6361,62.4376,62.4754,11499.0
2017-12-06 10:10:00,66.08,66.08,65.92,65.98,6331.0,62.4754,62.4754,62.3241,62.3809,6331.0
2017-12-06 10:15:00,65.96,66.02,65.93,66.0,7067.0,62.3619,62.4187,62.3336,62.3998,7067.0
2017-12-06 10:20:00,65.99,66.07,65.99,66.01,10641.0,62.3903,62.4659,62.3903,62.4092,10641.0
2017-12-06 10:25:00,66.03,66.06,65.98,66.0,9385.0,62.4281,62.4565,62.3809,62.3998,9385.0
2017-12-06 10:30:00,66.0,66.02,65.8,65.8,9381.0,62.3998,62.4187,62.2107,62.2107,9381.0
2017-12-06 10:35:00,65.79,65.85,65.73,65.73,4456.0,62.2012,62.258,62.1445,62.1445,4456.0
2017-12-06 10:40:00,65.72,65.82,65.67,65.78,29271.0,62.135,62.2296,62.0878,62.1918,29271.0
2017-12-06 10:45:00,65.81,65.9,65.81,65.89,7190.0,62.2201,62.3052,62.2201,62.2958,7190.0
2017-12-06 10:50:00,65.9,65.9,65.8,65.85,6142.0,62.3052,62.3052,62.2107,62.258,6142.0
2017-12-06 10:55:00,65.83,65.92,65.79,65.87,23319.0,62.239,62.3241,62.2012,62.2769,23319.0
2017-12-06 11:00:00,65.87,65.95,65.87,65.95,7963.0,62.2769,62.3525,62.2769,62.3525,7963.0
2017-12-06 11:05:00,65.97,66.0,65.93,66.0,6386.0,62.3714,62.3998,62.3336,62.3998,6386.0
2017-12-06 11:10:00,66.0,66.01,65.9,65.92,43182.0,62.3998,62.4092,62.3052,62.3241,43182.0
2017-12-06 11:15:00,65.88,65.97,65.75,65.82,14895.0,62.2863,62.3714,62.1634,62.2296,14895.0
2017-12-06 11:20:00,65.84,65.99,65.83,65.96,7246.0,62.2485,62.3903,62.239,62.3619,7246.0
2017-12-06 11:25:00,65.93,65.94,65.87,65.94,7244.0,62.3336,62.343,62.2769,62.343,7244.0
2017-12-06 11:30:00,65.95,65.95,65.88,65.91,8795.0,62.3525,62.3525,62.2863,62.3147,8795.0
2017-12-06 11:35:00,65.91,65.94,65.86,65.86,6936.0,62.3147,62.343,62.2674,62.2674,6936.0
2017-12-06 11:40:00,65.89,66.0,65.87,66.0,4256.0,62.2958,62.3998,62.2769,62.3998,4256.0
2017-12-06 11:45:00,65.99,66.01,65.84,65.88,23456.0,62.3903,62.4092,62.2485,62.2863,23456.0
2017-12-06 11:50:00,65.86,65.87,65.73,65.79,8193.0,62.2674,62.2769,62.1445,62.2012,8193.0
2017-12-06 11:55:00,65.78,65.98,65.77,65.98,5578.0,62.1918,62.3809,62.1823,62.3809,5578.0
2017-12-06 12:00:00,65.96,65.97,65.75,65.83,7781.0,62.3619,62.3714,62.1634,62.239,7781.0
2017-12-06 12:05:00,65.81,65.84,65.76,65.82,3600.0,62.2201,62.2485,62.1729,62.2296,3600.0
2017-12-06 12:10:00,65.83,65.83,65.78,65.79,3619.0,62.239,62.239,62.1918,62.2012,3619.0
2017-12-06 12:15:00,65.77,65.77,65.69,65.72,6516.0,62.1823,62.1823,62.1067,62.135,6516.0
2017-12-06 12:20:00,65.72,65.73,65.64,65.64,5803.0,62.135,62.1445,62.0594,62.0594,5803.0
2017-12-06 12:25:00,65.65,65.71,65.6,65.65,6601.0,62.0689,62.1256,62.0216,62.0689,6601.0
2017-12-06 12:30:00,65.65,65.73,65.65,65.7,6200.0,62.0689,62.1445,62.0689,62.1161,6200.0
2017-12-06 12:35:00,65.7,65.8,65.68,65.76,6468.0,62.1161,62.2107,62.0972,62.1729,6468.0
2017-12-06 12:40:00,65.75,65.79,65.67,65.67,26586.0,62.1634,62.2012,62.0878,62.0878,26586.0
2017-12-06 12:45:00,65.7,65.77,65.64,65.74,11570.0,62.1161,62.1823,62.0594,62.154,11570.0
2017-12-06 12:50:00,65.74,65.78,65.71,65.73,9358.0,62.154,62.1918,62.1256,62.1445,9358.0
2017-12-06 12:55:00,65.7,65.73,65.63,65.67,20844.0,62.1161,62.1445,62.05,62.0878,20844.0
2017-12-06 13:00:00,65.67,65.7,65.63,65.65,13971.0,62.0878,62.1161,62.05,62.0689,13971.0
2017-12-06 13:05:00,65.65,65.72,65.65,65.7,14325.0,62.0689,62.135,62.0689,62.1161,14325.0
2017-12-06 13:10:00,65.72,65.82,65.72,65.82,5437.0,62.135,62.2296,62.135,62.2296,5437.0
2017-12-06 13:15:00,65.8,65.86,65.78,65.79,5601.0,62.2107,62.2674,62.1918,62.2012,5601.0
2017-12-06 13:20:00,65.8,65.8,65.77,65.77,3720.0,62.2107,62.2107,62.1823,62.1823,3720.0
2017-12-06 13:25:00,65.76,65.78,65.74,65.77,6740.0,62.1729,62.1918,62.154,62.1823,6740.0
2017-12-06 13:30:00,65.77,65.87,65.77,65.84,3850.0,62.1823,62.2769,62.1823,62.2485,3850.0
2017-12-06 13:35:00,65.84,65.91,65.84,65.9,2500.0,62.2485,62.3147,62.2485,62.3052,2500.0
2017-12-06 13:40:00,65.91,65.96,65.88,65.96,7001.0,62.3147,62.3619,62.2863,62.3619,7001.0
2017-12-06 13:45:00,65.93,65.97,65.91,65.93,7430.0,62.3336,62.3714,62.3147,62.3336,7430.0
2017-12-06 13:50:00,65.92,65.96,65.9,65.93,12700.0,62.3241,62.3619,62.3052,62.3336,12700.0
2017-12-06 13:55:00,65.95,66.01,65.94,66.0,16913.0,62.3525,62.4092,62.343,62.3998,16913.0
2017-12-06 14:00:00,66.0,66.01,65.91,65.91,7768.0,62.3998,62.4092,62.3147,62.3147,7768.0
2017-12-06 14:05:00,65.89,65.94,65.84,65.94,9511.0,62.2958,62.343,62.2485,62.343,9511.0
2017-12-06 14:10:00,65.94,65.96,65.91,65.91,7278.0,62.343,62.3619,62.3147,62.3147,7278.0
2017-12-06 14:15:00,65.9,65.95,65.88,65.93,9240.0,62.3052,62.3525,62.2863,62.3336,9240.0
2017-12-06 14:20:00,65.94,65.94,65.9,65.92,7150.0,62.343,62.343,62.3052,62.3241,7150.0
2017-12-06 14:25:00,65.92,65.93,65.87,65.9,12668.0,62.3241,62.3336,62.2769,62.3052,12668.0
2017-12-06 14:30:00,65.91,66.01,65.89,65.98,9798.0,62.3147,62.4092,62.2958,62.3809,9798.0
2017-12-06 14:35:00,65.95,66.01,65.93,65.93,9347.0,62.3525,62.4092,62.3336,62.3336,9347.0
2017-12-06 14:40:00,65.92,66.0,65.92,65.96,6632.0,62.3241,62.3998,62.3241,62.3619,6632.0
2017-12-06 14:45:00,65.93,65.96,65.82,65.85,14243.0,62.3336,62.3619,62.2296,62.258,14243.0
2017-12-06 14:50:00,65.86,65.88,65.79,65.79,14181.0,62.2674,62.2863,62.2012,62.2012,14181.0
2017-12-06 14:55:00,65.8,65.83,65.74,65.81,21438.0,62.2107,62.239,62.154,62.2201,21438.0
2017-12-06 15:00:00,65.82,65.85,65.71,65.78,38222.0,62.2296,62.258,62.1256,62.1918,38222.0
2017-12-06 15:05:00,65.77,65.85,65.76,65.85,23879.0,62.1823,62.258,62.1729,62.258,23879.0
2017-12-06 15:10:00,65.85,65.89,65.81,65.85,19350.0,62.258,62.2958,62.2201,62.258,19350.0
2017-12-06 15:15:00,65.85,65.9,65.83,65.85,21321.0,62.258,62.3052,62.239,62.258,21321.0
2017-12-06 15:20:00,65.85,65.86,65.8,65.85,31660.0,62.258,62.2674,62.2107,62.258,31660.0
2017-12-06 15:25:00,65.85,65.86,65.82,65.83,18456.0,62.258,62.2674,62.2296,62.239,18456.0
2017-12-06 15:30:00,65.84,65.86,65.8,65.82,29853.0,62.2485,62.2674,62.2107,62.2296,29853.0
2017-12-06 15:35:00,65.82,65.99,65.81,65.95,50296.0,62.2296,62.3903,62.2201,62.3525,50296.0
2017-12-06 15:40:00,65.94,65.99,65.92,65.98,25907.0,62.343,62.3903,62.3241,62.3809,25907.0
2017-12-06 15:45:00,65.98,66.01,65.94,65.97,81862.0,62.3809,62.4092,62.343,62.3714,81862.0
2017-12-06 15:50:00,65.97,65.97,65.91,65.96,46564.0,62.3714,62.3714,62.3147,62.3619,46564.0
2017-12-06 15:55:00,65.96,65.97,65.88,65.9,162769.0,62.3619,62.3714,62.2863,62.3052,162769.0
2017-12-07 09:30:00,65.91,66.22,65.84,65.91,21039.0,62.3147,62.6078,62.2485,62.3147,21039.0
2017-12-07 09:35:00,65.88,66.0,65.84,65.95,6121.0,62.2863,62.3998,62.2485,62.3525,6121.0
2017-12-07 09:40:00,65.94,65.96,65.77,65.83,4264.0,62.343,62.3619,62.1823,62.239,4264.0
2017-12-07 09:45:00,65.77,66.03,65.77,65.98,9283.0,62.1823,62.4281,62.1823,62.3809,9283.0
2017-12-07 09:50:00,65.97,65.98,65.82,65.88,6600.0,62.3714,62.3809,62.2296,62.2863,6600.0
2017-12-07 09:55:00,65.85,65.9,65.82,65.9,5264.0,62.258,62.3052,62.2296,62.3052,5264.0
2017-12-07 10:00:00,65.9,65.94,65.79,65.91,9867.0,62.3052,62.343,62.2012,62.3147,9867.0
2017-12-07 10:05:00,65.92,65.97,65.83,65.83,10395.0,62.3241,62.3714,62.239,62.239,10395.0
2017-12-07 10:10:00,65.86,65.94,65.84,65.94,9070.0,62.2674,62.343,62.2485,62.343,9070.0
2017-12-07 10:15:00,65.91,65.98,65.84,65.97,22301.0,62.3147,62.3809,62.2485,62.3714,22301.0
2017-12-07 10:20:00,65.97,66.09,65.97,66.07,94904.0,62.3714,62.4849,62.3714,62.4659,94904.0
2017-12-07 10:25:00,66.08,66.29,66.07,66.25,7761.0,62.4754,62.6739,62.4659,62.6361,7761.0
2017-12-07 10:30:00,66.25,66.4,66.24,66.28,5924.0,62.6361,62.7779,62.6267,62.6645,5924.0
2017-12-07 10:35:00,66.27,66.43,66.26,66.35,35428.0,62.655,62.8063,62.6456,62.7307,35428.0
2017-12-07 10:40:00,66.34,66.37,66.26,66.37,7155.0,62.7212,62.7496,62.6456,62.7496,7155.0
2017-12-07 10:45:00,66.4,66.5,66.4,66.5,9350.0,62.7779,62.8725,62.7779,62.8725,9350.0
2017-12-07 10:50:00,66.5,66.57,66.47,66.57,26949.0,62.8725,62.9387,62.8441,62.9387,26949.0
2017-12-07 10:55:00,66.57,66.63,66.53,66.63,12939.0,62.9387,62.9954,62.9009,62.9954,12939.0
2017-12-07 11:00:00,66.66,66.67,66.54,66.56,18542.0,63.0238,63.0332,62.9103,62.9292,18542.0
2017-12-07 11:05:00,66.55,66.6,66.51,66.52,11137.0,62.9198,62.967,62.8819,62.8914,11137.0
2017-12-07 11:10:00,66.55,66.62,66.55,66.56,2601.0,62.9198,62.9859,62.9198,62.9292,2601.0
2017-12-07 11:15:00,66.58,66.65,66.58,66.59,5718.0,62.9481,63.0143,62.9481,62.9576,5718.0
2017-12-07 11:20:00,66.6,66.62,66.54,66.55,68086.0,62.967,62.9859,62.9103,62.9198,68086.0
2017-12-07 11:25:00,66.57,66.59,66.49,66.57,16568.0,62.9387,62.9576,62.863,62.9387,16568.0
2017-12-07 11:30:00,66.57,66.57,66.51,66.55,13423.0,62.9387,62.9387,62.8819,62.9198,13423.0
2017-12-07 11:35:00,66.55,66.55,66.51,66.53,21275.0,62.9198,62.9198,62.8819,62.9009,21275.0
2017-12-07 11:40:00,66.54,66.58,66.52,66.58,34538.0,62.9103,62.9481,62.8914,62.9481,34538.0
2017-12-07 11:45:00,66.59,66.61,66.5,66.53,12662.0,62.9576,62.9765,62.8725,62.9009,12662.0
2017-12-07 11:50:00,66.52,66.56,66.51,66.52,6804.0,62.8914,62.9292,62.8819,62.8914,6804.0
2017-12-07 11:55:00,66.53,66.6,66.53,66.6,7887.0,62.9009,62.967,62.9009,62.967,7887.0
2017-12-07 12:00:00,66.58,66.59,66.53,66.57,10518.0,62.9481,62.9576,62.9009,62.9387,10518.0
2017-12-07 12:05:00,66.59,66.61,66.55,66.58,8053.0,62.9576,62.9765,62.9198,62.9481,8053.0
2017-12-07 12:10:00,66.59,66.59,66.51,66.52,8738.0,62.9576,62.9576,62.8819,62.8914,8738.0
2017-12-07 12:15:00,66.53,66.54,66.5,66.53,10610.0,62.9009,62.9103,62.8725,62.9009,10610.0
2017-12-07 12:20:00,66.55,66.55,66.48,66.48,13639.0,62.9198,62.9198,62.8536,62.8536,13639.0
2017-12-07 12:25:00,66.47,66.51,66.46,66.48,65949.0,62.8441,62.8819,62.8347,62.8536,65949.0
2017-12-07 12:30:00,66.47,66.49,66.45,66.48,8662.0,62.8441,62.863,62.8252,62.8536,8662.0
2017-12-07 12:35:00,66.48,66.53,66.48,66.5,4992.0,62.8536,62.9009,62.8536,62.8725,4992.0
2017-12-07 12:40:00,66.51,66.54,66.5,66.53,8156.0,62.8819,62.9103,62.8725,62.9009,8156.0
2017-12-07 12:45:00,66.53,66.54,66.51,66.53,15810.0,62.9009,62.9103,62.8819,62.9009,15810.0
2017-12-07 12:50:00,66.53,66.61,66.51,66.61,160057.0,62.9009,62.9765,62.8819,62.9765,160057.0
2017-12-07 12:55:00,66.6,66.72,66.6,66.72,5941.0,62.967,63.0805,62.967,63.0805,5941.0
2017-12-07 13:00:00,66.74,66.74,66.66,66.69,3425.0,63.0994,63.0994,63.0238,63.0521,3425.0
2017-12-07 13:05:00,66.67,66.71,66.67,66.69,6129.0,63.0332,63.071,63.0332,63.0521,6129.0
2017-12-07 13:10:00,66.69,66.72,66.68,66.71,5142.0,63.0521,63.0805,63.0427,63.071,5142.0
2017-12-07 13:15:00,66.71,66.76,66.67,66.75,6668.0,63.071,63.1183,63.0332,63.1089,6668.0
2017-12-07 13:20:00,66.76,66.81,66.75,66.8,8841.0,63.1183,63.1656,63.1089,63.1561,8841.0
2017-12-07 13:25:00,66.78,66.85,66.78,66.84,3024.0,63.1372,63.2034,63.1372,63.1939,3024.0
2017-12-07 13:30:00,66.83,66.89,66.8,66.85,5141.0,63.1845,63.2412,63.1561,63.2034,5141.0
2017-12-07 13:35:00,66.84,66.85,66.82,66.84,5779.0,63.1939,63.2034,63.175,63.1939,5779.0
2017-12-07 13:40:00,66.82,66.82,66.74,66.76,11314.0,63.175,63.175,63.0994,63.1183,11314.0
2017-12-07 13:45:00,66.74,66.75,66.65,66.69,7855.0,63.0994,63.1089,63.0143,63.0521,7855.0
2017-12-07 13:50:00,66.68,66.72,66.68,66.7,16894.0,63.0427,63.0805,63.0427,63.0616,16894.0
2017-12-07 13:55:00,66.7,66.74,66.7,66.74,8675.0,63.0616,63.0994,63.0616,63.0994,8675.0
2017-12-07 14:00:00,66.73,66.73,66.65,66.7,7633.0,63.0899,63.0899,63.0143,63.0616,7633.0
2017-12-07 14:05:00,66.68,66.76,66.66,66.72,7893.0,63.0427,63.1183,63.0238,63.0805,7893.0
2017-12-07 14:10:00,66.71,66.75,66.71,66.73,3019.0,63.071,63.1089,63.071,63.0899,3019.0
2017-12-07 14:15:00,66.7,66.76,66.7,66.72,6003.0,63.0616,63.1183,63.0616,63.0805,6003.0
2017-12-07 14:20:00,66.73,66.73,66.68,66.68,4490.0,63.0899,63.0899,63.0427,63.0427,4490.0
2017-12-07 14:25:00,66.69,66.72,66.67,66.69,6751.0,63.0521,63.0805,63.0332,63.0521,6751.0
2017-12-07 14:30:00,66.7,66.7,66.65,66.66,12258.0,63.0616,63.0616,63.0143,63.0238,12258.0
2017-12-07 14:35:00,66.67,66.7,66.66,66.68,6710.0,63.0332,63.0616,63.0238,63.0427,6710.0
2017-12-07 14:40:00,66.66,66.68,66.61,66.63,8651.0,63.0238,63.0427,62.9765,62.9954,8651.0
2017-12-07 14:45:00,66.6,66.71,66.6,66.71,11985.0,62.967,63.071,62.967,63.071,11985.0
2017-12-07 14:50:00,66.72,66.73,66.7,66.73,3600.0,63.0805,63.0899,63.0616,63.0899,3600.0
2017-12-07 14:55:00,66.71,66.73,66.7,66.71,11565.0,63.071,63.0899,63.0616,63.071,11565.0
2017-12-07 15:00:00,66.72,66.77,66.72,66.77,19843.0,63.0805,63.1278,63.0805,63.1278,19843.0
2017-12-07 15:05:00,66.77,66.77,66.75,66.75,13462.0,63.1278,63.1278,63.1089,63.1089,13462.0
2017-12-07 15:10:00,66.76,66.78,66.71,66.75,18624.0,63.1183,63.1372,63.071,63.1089,18624.0
2017-12-07 15:15:00,66.76,66.79,66.76,66.77,5725.0,63.1183,63.1467,63.1183,63.1278,5725.0
2017-12-07 15:20:00,66.76,66.81,66.75,66.78,17347.0,63.1183,63.1656,63.1089,63.1372,17347.0
2017-12-07 15:25:00,66.78,66.79,66.7,66.72,13070.0,63.1372,63.1467,63.0616,63.0805,13070.0
2017-12-07 15:30:00,66.72,66.72,66.62,66.67,22104.0,63.0805,63.0805,62.9859,63.0332,22104.0
2017-12-07 15:35:00,66.66,66.69,66.66,66.67,16982.0,63.0238,63.0521,63.0238,63.0332,16982.0
2017-12-07 15:40:00,66.67,66.67,66.62,66.64,19711.0,63.0332,63.0332,62.9859,63.0049,19711.0
2017-12-07 15:45:00,66.65,66.65,66.62,66.63,28861.0,63.0143,63.0143,62.9859,62.9954,28861.0
2017-12-07 15:50:00,66.63,66.73,66.62,66.73,36702.0,62.9954,63.0899,62.9859,63.0899,36702.0
2017-12-07 15:55:00,66.72,66.73,66.61,66.72,143171.0,63.0805,63.0899,62.9765,63.0805,143171.0
2017-12-08 09:30:00,66.94,66.98,66.85,66.91,21968.0,63.2885,63.3263,63.2034,63.2601,21968.0
2017-12-08 09:35:00,66.92,66.92,66.72,66.75,5500.0,63.2696,63.2696,63.0805,63.1089,5500.0
2017-12-08 09:40:00,66.75,66.87,66.65,66.83,12833.0,63.1089,63.2223,63.0143,63.1845,12833.0
2017-12-08 09:45:00,66.8,67.05,66.8,67.03,9737.0,63.1561,63.3925,63.1561,63.3736,9737.0
2017-12-08 09:50:00,67.02,67.02,66.8,66.83,51128.0,63.3641,63.3641,63.1561,63.1845,51128.0
2017-12-08 09:55:00,66.87,67.12,66.84,67.07,9443.0,63.2223,63.4587,63.1939,63.4114,9443.0
2017-12-08 10:00:00,67.08,67.17,67.02,67.04,7951.0,63.4209,63.5059,63.3641,63.383,7951.0
2017-12-08 10:05:00,67.09,67.2,67.08,67.16,6796.0,63.4303,63.5343,63.4209,63.4965,6796.0
2017-12-08 10:10:00,67.16,67.2,67.11,67.15,6611.0,63.4965,63.5343,63.4492,63.487,6611.0
2017-12-08 10:15:00,67.19,67.19,67.05,67.14,6075.0,63.5249,63.5249,63.3925,63.4776,6075.0
2017-12-08 10:20:00,67.17,67.21,67.17,67.21,5373.0,63.5059,63.5438,63.5059,63.5438,5373.0
2017-12-08 10:25:00,67.18,67.27,67.17,67.22,6682.0,63.5154,63.6005,63.5059,63.5532,6682.0
2017-12-08 10:30:00,67.23,67.25,67.06,67.07,6612.0,63.5627,63.5816,63.4019,63.4114,6612.0
2017-12-08 10:35:00,67.08,67.1,67.03,67.06,6300.0,63.4209,63.4398,63.3736,63.4019,6300.0
2017-12-08 10:40:00,67.06,67.12,67.04,67.11,5576.0,63.4019,63.4587,63.383,63.4492,5576.0
2017-12-08 10:45:00,67.11,67.11,67.07,67.07,4200.0,63.4492,63.4492,63.4114,63.4114,4200.0
2017-12-08 10:50:00,67.06,67.07,66.99,67.06,6375.0,63.4019,63.4114,63.3358,63.4019,6375.0
2017-12-08 10:55:00,67.07,67.08,67.0,67.01,31071.0,63.4114,63.4209,63.3452,63.3547,31071.0
2017-12-08 11:00:00,67.01,67.07,67.01,67.06,7413.0,63.3547,63.4114,63.3547,63.4019,7413.0
2017-12-08 11:05:00,67.08,67.11,67.06,67.09,5797.0,63.4209,63.4492,63.4019,63.4303,5797.0
2017-12-08 11:10:00,67.1,67.12,67.08,67.12,5743.0,63.4398,63.4587,63.4209,63.4587,5743.0
2017-12-08 11:15:00,67.12,67.19,67.08,67.19,9087.0,63.4587,63.5249,63.4209,63.5249,9087.0
2017-12-08 11:20:00,67.17,67.21,67.15,67.21,5170.0,63.5059,63.5438,63.487,63.5438,5170.0
2017-12-08 11:25:00,67.21,67.21,67.13,67.15,9099.0,63.5438,63.5438,63.4681,63.487,9099.0
2017-12-08 11:30:00,67.15,67.28,67.11,67.23,168497.0,63.487,63.6099,63.4492,63.5627,168497.0
2017-12-08 11:35:00,67.23,67.34,67.23,67.34,11619.0,63.5627,63.6667,63.5627,63.6667,11619.0
2017-12-08 11:40:00,67.35,67.47,67.34,67.46,10900.0,63.6761,63.7896,63.6667,63.7801,10900.0
2017-12-08 11:45:00,67.48,67.48,67.44,67.46,9929.0,63.799,63.799,63.7612,63.7801,9929.0
2017-12-08 11:50:00,67.48,67.49,67.4,67.41,7500.0,63.799,63.8085,63.7234,63.7329,7500.0
2017-12-08 11:55:00,67.42,67.45,67.41,67.41,8113.0,63.7423,63.7707,63.7329,63.7329,8113.0
2017-12-08 12:00:00,67.4,67.43,67.37,67.38,6068.0,63.7234,63.7518,63.695,63.7045,6068.0
2017-12-08 12:05:00,67.39,67.48,67.38,67.48,10228.0,63.7139,63.799,63.7045,63.799,10228.0
2017-12-08 12:10:00,67.48,67.48,67.42,67.47,7671.0,63.799,63.799,63.7423,63.7896,7671.0
2017-12-08 12:15:00,67.46,67.47,67.41,67.44,4600.0,63.7801,63.7896,63.7329,63.7612,4600.0
2017-12-08 12:20:00,67.45,67.48,67.43,67.48,5719.0,63.7707,63.799,63.7518,63.799,5719.0
2017-12-08 12:25:00,67.48,67.5,67.44,67.46,9310.0,63.799,63.8179,63.7612,63.7801,9310.0
2017-12-08 12:30:00,67.46,67.48,67.45,67.45,4542.0,63.7801,63.799,63.7707,63.7707,4542.0
2017-12-08 12:35:00,67.47,67.49,67.45,67.49,4942.0,63.7896,63.8085,63.7707,63.8085,4942.0
2017-12-08 12:40:00,67.48,67.48,67.44,67.48,4591.0,63.799,63.799,63.7612,63.799,4591.0
2017-12-08 12:45:00,67.46,67.46,67.35,67.38,5032.0,63.7801,63.7801,63.6761,63.7045,5032.0
2017-12-08 12:50:00,67.36,67.36,67.32,67.35,5429.0,63.6856,63.6856,63.6478,63.6761,5429.0
2017-12-08 12:55:00,67.33,67.36,67.33,67.35,4500.0,63.6572,63.6856,63.6572,63.6761,4500.0
2017-12-08 13:00:00,67.35,67.36,67.31,67.33,9544.0,63.6761,63.6856,63.6383,63.6572,9544.0
2017-12-08 13:05:00,67.34,67.43,67.34,67.43,11424.0,63.6667,63.7518,63.6667,63.7518,11424.0
2017-12-08 13:10:00,67.42,67.48,67.42,67.48,3600.0,63.7423,63.799,63.7423,63.799,3600.0
2017-12-08 13:15:00,67.47,67.51,67.44,67.49,13046.0,63.7896,63.8274,63.7612,63.8085,13046.0
2017-12-08 13:20:00,67.48,67.51,67.47,67.5,23067.0,63.799,63.8274,63.7896,63.8179,23067.0
2017-12-08 13:25:00,67.5,67.52,67.45,67.45,9400.0,63.8179,63.8369,63.7707,63.7707,9400.0
2017-12-08 13:30:00,67.48,67.51,67.46,67.46,7398.0,63.799,63.8274,63.7801,63.7801,7398.0
2017-12-08 13:35:00,67.44,67.49,67.44,67.48,5374.0,63.7612,63.8085,63.7612,63.799,5374.0
2017-12-08 13:40:00,67.49,67.51,67.44,67.48,5014.0,63.8085,63.8274,63.7612,63.799,5014.0
2017-12-08 13:45:00,67.47,67.49,67.45,67.49,11916.0,63.7896,63.8085,63.7707,63.8085,11916.0
2017-12-08 13:50:00,67.49,67.49,67.44,67.45,4427.0,63.8085,63.8085,63.7612,63.7707,4427.0
2017-12-08 13:55:00,67.44,67.5,67.44,67.49,8473.0,63.7612,63.8179,63.7612,63.8085,8473.0
2017-12-08 14:00:00,67.5,67.54,67.49,67.53,13067.0,63.8179,63.8558,63.8085,63.8463,13067.0
2017-12-08 14:05:00,67.53,67.55,67.46,67.48,9083.0,63.8463,63.8652,63.7801,63.799,9083.0
2017-12-08 14:10:00,67.47,67.49,67.44,67.48,12209.0,63.7896,63.8085,63.7612,63.799,12209.0
2017-12-08 14:15:00,67.48,67.51,67.47,67.49,10567.0,63.799,63.8274,63.7896,63.8085,10567.0
2017-12-08 14:20:00,67.48,67.5,67.36,67.36,11523.0,63.799,63.8179,63.6856,63.6856,11523.0
2017-12-08 14:25:00,67.37,67.45,67.34,67.39,16995.0,63.695,63.7707,63.6667,63.7139,16995.0
2017-12-08 14:30:00,67.37,67.38,67.34,67.38,2804.0,63.695,63.7045,63.6667,63.7045,2804.0
2017-12-08 14:35:00,67.38,67.38,67.34,67.37,3795.0,63.7045,63.7045,63.6667,63.695,3795.0
2017-12-08 14:40:00,67.35,67.37,67.3,67.32,7223.0,63.6761,63.695,63.6289,63.6478,7223.0
2017-12-08 14:45:00,67.32,67.33,67.27,67.3,4230.0,63.6478,63.6572,63.6005,63.6289,4230.0
2017-12-08 14:50:00,67.31,67.31,67.25,67.31,2325.0,63.6383,63.6383,63.5816,63.6383,2325.0
2017-12-08 14:55:00,67.3,67.3,67.23,67.24,6593.0,63.6289,63.6289,63.5627,63.5721,6593.0
2017-12-08 15:00:00,67.23,67.27,67.23,67.24,8391.0,63.5627,63.6005,63.5627,63.5721,8391.0
2017-12-08 15:05:00,67.23,67.25,67.17,67.23,12814.0,63.5627,63.5816,63.5059,63.5627,12814.0
2017-12-08 15:10:00,67.22,67.25,67.21,67.24,5502.0,63.5532,63.5816,63.5438,63.5721,5502.0
2017-12-08 15:15:00,67.24,67.24,67.14,67.19,11943.0,63.5721,63.5721,63.4776,63.5249,11943.0
2017-12-08 15:20:00,67.2,67.26,67.2,67.26,13823.0,63.5343,63.591,63.5343,63.591,13823.0
2017-12-08 15:25:00,67.25,67.26,67.18,67.2,14725.0,63.5816,63.591,63.5154,63.5343,14725.0
2017-12-08 15:30:00,67.2,67.23,67.13,67.14,14529.0,63.5343,63.5627,63.4681,63.4776,14529.0
2017-12-08 15:35:00,67.14,67.24,67.14,67.19,18594.0,63.4776,63.5721,63.4776,63.5249,18594.0
2017-12-08 15:40:00,67.19,67.24,67.18,67.19,27288.0,63.5249,63.5721,63.5154,63.5249,27288.0
2017-12-08 15:45:00,67.19,67.24,67.16,67.17,32757.0,63.5249,63.5721,63.4965,63.5059,32757.0
2017-12-08 15:50:00,67.17,67.27,67.17,67.26,26315.0,63.5059,63.6005,63.5059,63.591,26315.0
2017-12-08 15:55:00,67.25,67.39,67.25,67.38,135313.0,63.5816,63.7139,63.5816,63.7045,135313.0
2017-12-11 09:30:00,67.43,67.75,67.43,67.59,46243.0,63.7518,64.0543,63.7518,63.903,46243.0
2017-12-11 09:35:00,67.51,67.65,67.51,67.61,5732.0,63.8274,63.9598,63.8274,63.9219,5732.0
2017-12-11 09:40:00,67.61,67.61,67.3,67.31,26936.0,63.9219,63.9219,63.6289,63.6383,26936.0
2017-12-11 09:45:00,67.33,67.35,67.0,67.01,18994.0,63.6572,63.6761,63.3452,63.3547,18994.0
2017-12-11 09:50:00,67.0,67.11,66.98,67.11,15111.0,63.3452,63.4492,63.3263,63.4492,15111.0
2017-12-11 09:55:00,67.1,67.1,66.7,66.76,65770.0,63.4398,63.4398,63.0616,63.1183,65770.0
2017-12-11 10:00:00,66.76,67.04,66.75,67.0,17167.0,63.1183,63.383,63.1089,63.3452,17167.0
2017-12-11 10:05:00,66.99,67.1,66.98,67.09,22988.0,63.3358,63.4398,63.3263,63.4303,22988.0
2017-12-11 10:10:00,67.09,67.12,67.03,67.07,11964.0,63.4303,63.4587,63.3736,63.4114,11964.0
2017-12-11 10:15:00,67.06,67.07,66.9,66.98,16425.0,63.4019,63.4114,63.2507,63.3263,16425.0
2017-12-11 10:20:00,66.96,67.0,66.87,66.92,41652.0,63.3074,63.3452,63.2223,63.2696,41652.0
2017-12-11 10:25:00,66.93,66.97,66.88,66.92,40770.0,63.279,63.3169,63.2318,63.2696,40770.0
2017-12-11 10:30:00,66.9,66.97,66.86,66.94,66061.0,63.2507,63.3169,63.2129,63.2885,66061.0
2017-12-11 10:35:00,66.95,67.03,66.84,66.94,46100.0,63.2979,63.3736,63.1939,63.2885,46100.0
2017-12-11 10:40:00,66.94,66.94,66.75,66.77,32483.0,63.2885,63.2885,63.1089,63.1278,32483.0
2017-12-11 10:45:00,66.8,66.85,66.7,66.78,70950.0,63.1561,63.2034,63.0616,63.1372,70950.0
2017-12-11 10:50:00,66.78,66.82,66.66,66.68,11007.0,63.1372,63.175,63.0238,63.0427,11007.0
2017-12-11 10:55:00,66.65,66.72,66.49,66.71,118963.0,63.0143,63.0805,62.863,63.071,118963.0
2017-12-11 11:00:00,66.74,66.81,66.61,66.61,67855.0,63.0994,63.1656,62.9765,62.9765,67855.0
2017-12-11 11:05:00,66.61,66.67,66.6,66.65,9241.0,62.9765,63.0332,62.967,63.0143,9241.0
2017-12-11 11:10:00,66.64,66.67,66.58,66.6,7757.0,63.0049,63.0332,62.9481,62.967,7757.0
2017-12-11 11:15:00,66.63,66.64,66.56,66.56,8523.0,62.9954,63.0049,62.9292,62.9292,8523.0
2017-12-11 11:20:00,66.6,66.63,66.53,66.57,12124.0,62.967,62.9954,62.9009,62.9387,12124.0
2017-12-11 11:25:00,66.58,66.62,66.55,66.58,6343.0,62.9481,62.9859,62.9198,62.9481,6343.0
2017-12-11 11:30:00,66.59,66.63,66.56,66.59,4800.0,62.9576,62.9954,62.9292,62.9576,4800.0
2017-12-11 11:35:00,66.61,66.62,66.57,66.57,7006.0,62.9765,62.9859,62.9387,62.9387,7006.0
2017-12-11 11:40:00,66.57,66.6,66.48,66.49,9210.0,62.9387,62.967,62.8536,62.863,9210.0
2017-12-11 11:45:00,66.49,66.62,66.48,66.62,11631.0,62.863,62.9859,62.8536,62.9859,11631.0
2017-12-11 11:50:00,66.62,66.68,66.62,66.64,10370.0,62.9859,63.0427,62.9859,63.0049,10370.0
2017-12-11 11:55:00,66.63,66.68,66.63,66.63,4787.0,62.9954,63.0427,62.9954,62.9954,4787.0
2017-12-11 12:00:00,66.65,66.71,66.63,66.68,3906.0,63.0143,63.071,62.9954,63.0427,3906.0
2017-12-11 12:05:00,66.71,66.86,66.7,66.82,59028.0,63.071,63.2129,63.0616,63.175,59028.0
2017-12-11 12:10:00,66.83,66.85,66.82,66.84,3000.0,63.1845,63.2034,63.175,63.1939,3000.0
2017-12-11 12:15:00,66.85,66.95,66.84,66.92,11613.0,63.2034,63.2979,63.1939,63.2696,11613.0
2017-12-11 12:20:00,66.91,67.04,66.91,67.03,7148.0,63.2601,63.383,63.2601,63.3736,7148.0
2017-12-11 12:25:00,67.03,67.05,66.98,67.04,12658.0,63.3736,63.3925,63.3263,63.383,12658.0
2017-12-11 12:30:00,67.05,67.09,67.04,67.06,5674.0,63.3925,63.4303,63.383,63.4019,5674.0
2017-12-11 12:35:00,67.06,67.1,67.01,67.08,13198.0,63.4019,63.4398,63.3547,63.4209,13198.0
2017-12-11 12:40:00,67.08,67.1,67.04,67.07,9625.0,63.4209,63.4398,63.383,63.4114,9625.0
2017-12-11 12:45:00,67.09,67.14,67.06,67.11,8599.0,63.4303,63.4776,63.4019,63.4492,8599.0
2017-12-11 12:50:00,67.11,67.16,67.09,67.09,7111.0,63.4492,63.4965,63.4303,63.4303,7111.0
2017-12-11 12:55:00,67.12,67.13,67.08,67.11,6011.0,63.4587,63.4681,63.4209,63.4492,6011.0
2017-12-11 13:00:00,67.12,67.12,66.97,66.97,40369.0,63.4587,63.4587,63.3169,63.3169,40369.0
2017-12-11 13:05:00,67.0,67.04,66.96,67.02,13924.0,63.3452,63.383,63.3074,63.3641,13924.0
2017-12-11 13:10:00,67.02,67.03,66.98,67.01,11700.0,63.3641,63.3736,63.3263,63.3547,11700.0
2017-12-11 13:15:00,67.01,67.05,66.99,67.04,17503.0,63.3547,63.3925,63.3358,63.383,17503.0
2017-12-11 13:20:00,67.04,67.04,66.98,67.02,15129.0,63.383,63.383,63.3263,63.3641,15129.0
2017-12-11 13:25:00,67.03,67.04,67.0,67.02,10131.0,63.3736,63.383,63.3452,63.3641,10131.0
2017-12-11 13:30:00,67.02,67.04,67.0,67.01,3200.0,63.3641,63.383,63.3452,63.3547,3200.0
2017-12-11 13:35:00,67.04,67.04,66.9,66.91,44239.0,63.383,63.383,63.2507,63.2601,44239.0
2017-12-11 13:40:00,66.92,66.97,66.9,66.97,16096.0,63.2696,63.3169,63.2507,63.3169,16096.0
2017-12-11 13:45:00,66.97,67.02,66.96,67.01,11204.0,63.3169,63.3641,63.3074,63.3547,11204.0
2017-12-11 13:50:00,67.0,67.04,66.99,67.03,7023.0,63.3452,63.383,63.3358,63.3736,7023.0
2017-12-11 13:55:00,67.02,67.04,66.96,67.0,5240.0,63.3641,63.383,63.3074,63.3452,5240.0
2017-12-11 14:00:00,67.01,67.05,66.99,67.01,19698.0,63.3547,63.3925,63.3358,63.3547,19698.0
2017-12-11 14:05:00,66.99,67.05,66.99,67.05,6573.0,63.3358,63.3925,63.3358,63.3925,6573.0
2017-12-11 14:10:00,67.05,67.08,67.04,67.08,6352.0,63.3925,63.4209,63.383,63.4209,6352.0
2017-12-11 14:15:00,67.07,67.08,66.91,66.91,16833.0,63.4114,63.4209,63.2601,63.2601,16833.0
2017-12-11 14:20:00,66.94,66.97,66.91,66.91,19080.0,63.2885,63.3169,63.2601,63.2601,19080.0
2017-12-11 14:25:00,66.92,66.96,66.92,66.95,3900.0,63.2696,63.3074,63.2696,63.2979,3900.0
2017-12-11 14:30:00,66.94,67.02,66.94,67.0,40115.0,63.2885,63.3641,63.2885,63.3452,40115.0
2017-12-11 14:35:00,67.02,67.05,67.01,67.02,28872.0,63.3641,63.3925,63.3547,63.3641,28872.0
2017-12-11 14:40:00,67.03,67.05,66.98,66.98,29857.0,63.3736,63.3925,63.3263,63.3263,29857.0
2017-12-11 14:45:00,67.0,67.01,66.96,66.96,28277.0,63.3452,63.3547,63.3074,63.3074,28277.0
2017-12-11 14:50:00,66.96,66.98,66.94,66.95,43447.0,63.3074,63.3263,63.2885,63.2979,43447.0
2017-12-11 14:55:00,66.95,67.05,66.95,67.05,57688.0,63.2979,63.3925,63.2979,63.3925,57688.0
2017-12-11 15:00:00,67.05,67.05,66.99,67.04,22537.0,63.3925,63.3925,63.3358,63.383,22537.0
2017-12-11 15:05:00,67.03,67.03,67.01,67.01,5284.0,63.3736,63.3736,63.3547,63.3547,5284.0
2017-12-11 15:10:00,67.03,67.04,66.94,66.98,15292.0,63.3736,63.383,63.2885,63.3263,15292.0
2017-12-11 15:15:00,66.97,66.98,66.95,66.97,12124.0,63.3169,63.3263,63.2979,63.3169,12124.0
2017-12-11 15:20:00,66.97,66.98,66.86,66.88,39760.0,63.3169,63.3263,63.2129,63.2318,39760.0
2017-12-11 15:25:00,66.88,66.95,66.86,66.93,21934.0,63.2318,63.2979,63.2129,63.279,21934.0
2017-12-11 15:30:00,66.94,66.95,66.91,66.91,16053.0,63.2885,63.2979,63.2601,63.2601,16053.0
2017-12-11 15:35:00,66.92,66.93,66.85,66.92,52608.0,63.2696,63.279,63.2034,63.2696,52608.0
2017-12-11 15:40:00,66.92,66.93,66.86,66.87,20204.0,63.2696,63.279,63.2129,63.2223,20204.0
2017-12-11 15:45:00,66.86,66.89,66.82,66.89,49203.0,63.2129,63.2412,63.175,63.2412,49203.0
2017-12-11 15:50:00,66.89,66.94,66.87,66.92,47036.0,63.2412,63.2885,63.2223,63.2696,47036.0
2017-12-11 15:55:00,66.92,66.98,66.92,66.96,139924.0,63.2696,63.3263,63.2696,63.3074,139924.0
2017-12-12 09:30:00,67.0,67.07,66.77,66.77,18058.0,63.3452,63.4114,63.1278,63.1278,18058.0
2017-12-12 09:35:00,66.79,67.06,66.79,67.06,4661.0,63.1467,63.4019,63.1467,63.4019,4661.0
2017-12-12 09:40:00,67.05,67.06,66.94,66.99,6250.0,63.3925,63.4019,63.2885,63.3358,6250.0
2017-12-12 09:45:00,66.98,66.99,66.85,66.88,5597.0,63.3263,63.3358,63.2034,63.2318,5597.0
2017-12-12 09:50:00,66.84,66.86,66.72,66.72,18567.0,63.1939,63.2129,63.0805,63.0805,18567.0
2017-12-12 09:55:00,66.72,66.74,66.59,66.65,31787.0,63.0805,63.0994,62.9576,63.0143,31787.0
2017-12-12 10:00:00,66.65,66.73,66.65,66.7,22052.0,63.0143,63.0899,63.0143,63.0616,22052.0
2017-12-12 10:05:00,66.7,66.7,66.64,66.68,22605.0,63.0616,63.0616,63.0049,63.0427,22605.0
2017-12-12 10:10:00,66.67,66.73,66.63,66.7,40220.0,63.0332,63.0899,62.9954,63.0616,40220.0
2017-12-12 10:15:00,66.71,66.77,66.66,66.7,11192.0,63.071,63.1278,63.0238,63.0616,11192.0
2017-12-12 10:20:00,66.7,66.72,66.59,66.59,6596.0,63.0616,63.0805,62.9576,62.9576,6596.0
2017-12-12 10:25:00,66.59,66.62,66.53,66.58,10832.0,62.9576,62.9859,62.9009,62.9481,10832.0
2017-12-12 10:30:00,66.58,66.73,66.5,66.71,8404.0,62.9481,63.0899,62.8725,63.071,8404.0
2017-12-12 10:35:00,66.73,66.75,66.7,66.71,74451.0,63.0899,63.1089,63.0616,63.071,74451.0
2017-12-12 10:40:00,66.73,66.76,66.66,66.66,14320.0,63.0899,63.1183,63.0238,63.0238,14320.0
2017-12-12 10:45:00,66.7,66.73,66.63,66.64,8423.0,63.0616,63.0899,62.9954,63.0049,8423.0
2017-12-12 10:50:00,66.64,66.66,66.61,66.64,10444.0,63.0049,63.0238,62.9765,63.0049,10444.0
2017-12-12 10:55:00,66.64,66.71,66.64,66.71,9434.0,63.0049,63.071,63.0049,63.071,9434.0
2017-12-12 11:00:00,66.71,66.73,66.65,66.68,12072.0,63.071,63.0899,63.0143,63.0427,12072.0
2017-12-12 11:05:00,66.68,66.69,66.6,66.64,10743.0,63.0427,63.0521,62.967,63.0049,10743.0
2017-12-12 11:10:00,66.65,66.74,66.65,66.72,11658.0,63.0143,63.0994,63.0143,63.0805,11658.0
2017-12-12 11:15:00,66.73,66.73,66.68,66.72,10963.0,63.0899,63.0899,63.0427,63.0805,10963.0
2017-12-12 11:20:00,66.73,66.75,66.64,66.72,9177.0,63.0899,63.1089,63.0049,63.0805,9177.0
2017-12-12 11:25:00,66.73,66.76,66.72,66.75,15611.0,63.0899,63.1183,63.0805,63.1089,15611.0
2017-12-12 11:30:00,66.76,66.76,66.73,66.75,29421.0,63.1183,63.1183,63.0899,63.1089,29421.0
2017-12-12 11:35:00,66.76,66.77,66.72,66.76,14914.0,63.1183,63.1278,63.0805,63.1183,14914.0
2017-12-12 11:40:00,66.74,66.81,66.74,66.79,17472.0,63.0994,63.1656,63.0994,63.1467,17472.0
2017-12-12 11:45:00,66.78,66.9,66.78,66.9,8141.0,63.1372,63.2507,63.1372,63.2507,8141.0
2017-12-12 11:50:00,66.89,66.92,66.87,66.92,7300.0,63.2412,63.2696,63.2223,63.2696,7300.0
2017-12-12 11:55:00,66.9,66.96,66.89,66.94,12214.0,63.2507,63.3074,63.2412,63.2885,12214.0
2017-12-12 12:00:00,66.94,67.1,66.93,67.08,12757.0,63.2885,63.4398,63.279,63.4209,12757.0
2017-12-12 12:05:00,67.08,67.08,66.98,66.98,11422.0,63.4209,63.4209,63.3263,63.3263,11422.0
2017-12-12 12:10:00,66.98,67.01,66.97,67.0,8901.0,63.3263,63.3547,63.3169,63.3452,8901.0
2017-12-12 12:15:00,67.0,67.01,66.96,66.97,8978.0,63.3452,63.3547,63.3074,63.3169,8978.0
2017-12-12 12:20:00,66.99,67.06,66.99,67.05,6662.0,63.3358,63.4019,63.3358,63.3925,6662.0
2017-12-12 12:25:00,67.06,67.06,66.94,66.96,13309.0,63.4019,63.4019,63.2885,63.3074,13309.0
2017-12-12 12:30:00,66.98,67.04,66.97,67.02,6270.0,63.3263,63.383,63.3169,63.3641,6270.0
2017-12-12 12:35:00,67.02,67.03,67.0,67.0,5412.0,63.3641,63.3736,63.3452,63.3452,5412.0
2017-12-12 12:40:00,66.99,67.03,66.99,67.01,6100.0,63.3358,63.3736,63.3358,63.3547,6100.0
2017-12-12 12:45:00,67.01,67.02,66.95,66.95,300947.0,63.3547,63.3641,63.2979,63.2979,300947.0
2017-12-12 12:50:00,66.95,66.96,66.92,66.94,8824.0,63.2979,63.3074,63.2696,63.2885,8824.0
2017-12-12 12:55:00,66.95,67.0,66.94,66.97,8384.0,63.2979,63.3452,63.2885,63.3169,8384.0
2017-12-12 13:00:00,66.98,67.02,66.97,67.01,19451.0,63.3263,63.3641,63.3169,63.3547,19451.0
2017-12-12 13:05:00,67.01,67.03,67.0,67.02,42635.0,63.3547,63.3736,63.3452,63.3641,42635.0
2017-12-12 13:10:00,67.02,67.03,66.98,66.98,12250.0,63.3641,63.3736,63.3263,63.3263,12250.0
2017-12-12 13:15:00,66.98,67.01,66.97,67.01,6602.0,63.3263,63.3547,63.3169,63.3547,6602.0
2017-12-12 13:20:00,67.01,67.02,67.0,67.01,13537.0,63.3547,63.3641,63.3452,63.3547,13537.0
2017-12-12 13:25:00,67.01,67.04,66.98,66.99,8897.0,63.3547,63.383,63.3263,63.3358,8897.0
2017-12-12 13:30:00,66.99,67.0,66.96,66.96,6353.0,63.3358,63.3452,63.3074,63.3074,6353.0
2017-12-12 13:35:00,66.96,67.02,66.95,66.99,6386.0,63.3074,63.3641,63.2979,63.3358,6386.0
2017-12-12 13:40:00,67.0,67.02,66.97,67.01,8100.0,63.3452,63.3641,63.3169,63.3547,8100.0
2017-12-12 13:45:00,67.01,67.02,66.96,66.96,9778.0,63.3547,63.3641,63.3074,63.3074,9778.0
2017-12-12 13:50:00,66.94,66.94,66.85,66.88,8303.0,63.2885,63.2885,63.2034,63.2318,8303.0
2017-12-12 13:55:00,66.87,66.89,66.83,66.83,7394.0,63.2223,63.2412,63.1845,63.1845,7394.0
2017-12-12 14:00:00,66.84,66.87,66.82,66.84,11227.0,63.1939,63.2223,63.175,63.1939,11227.0
2017-12-12 14:05:00,66.84,66.88,66.83,66.88,8732.0,63.1939,63.2318,63.1845,63.2318,8732.0
2017-12-12 14:10:00,66.88,66.94,66.87,66.93,8842.0,63.2318,63.2885,63.2223,63.279,8842.0
2017-12-12 14:15:00,66.94,66.98,66.94,66.95,12257.0,63.2885,63.3263,63.2885,63.2979,12257.0
2017-12-12 14:20:00,66.96,67.06,66.96,67.04,9848.0,63.3074,63.4019,63.3074,63.383,9848.0
2017-12-12 14:25:00,67.04,67.04,67.01,67.03,8409.0,63.383,63.383,63.3547,63.3736,8409.0
2017-12-12 14:30:00,67.03,67.05,67.03,67.05,6025.0,63.3736,63.3925,63.3736,63.3925,6025.0
2017-12-12 14:35:00,67.05,67.06,67.03,67.05,8450.0,63.3925,63.4019,63.3736,63.3925,8450.0
2017-12-12 14:40:00,67.06,67.08,67.05,67.06,7272.0,63.4019,63.4209,63.3925,63.4019,7272.0
2017-12-12 14:45:00,67.06,67.09,67.04,67.05,9981.0,63.4019,63.4303,63.383,63.3925,9981.0
2017-12-12 14:50:00,67.03,67.1,67.03,67.1,9812.0,63.3736,63.4398,63.3736,63.4398,9812.0
2017-12-12 14:55:00,67.1,67.12,67.08,67.11,9285.0,63.4398,63.4587,63.4209,63.4492,9285.0
2017-12-12 15:00:00,67.11,67.12,67.06,67.07,19222.0,63.4492,63.4587,63.4019,63.4114,19222.0
2017-12-12 15:05:00,67.07,67.09,67.06,67.08,11745.0,63.4114,63.4303,63.4019,63.4209,11745.0
2017-12-12 15:10:00,67.09,67.15,67.07,67.15,16711.0,63.4303,63.487,63.4114,63.487,16711.0
2017-12-12 15:15:00,67.16,67.16,67.11,67.13,13887.0,63.4965,63.4965,63.4492,63.4681,13887.0
2017-12-12 15:20:00,67.13,67.15,67.12,67.15,15531.0,63.4681,63.487,63.4587,63.487,15531.0
2017-12-12 15:25:00,67.14,67.15,67.04,67.07,13913.0,63.4776,63.487,63.383,63.4114,13913.0
2017-12-12 15:30:00,67.07,67.08,67.02,67.08,24218.0,63.4114,63.4209,63.3641,63.4209,24218.0
2017-12-12 15:35:00,67.08,67.12,67.05,67.1,30166.0,63.4209,63.4587,63.3925,63.4398,30166.0
2017-12-12 15:40:00,67.1,67.11,67.05,67.09,30927.0,63.4398,63.4492,63.3925,63.4303,30927.0
2017-12-12 15:45:00,67.09,67.09,67.04,67.06,57309.0,63.4303,63.4303,63.383,63.4019,57309.0
2017-12-12 15:50:00,67.05,67.05,67.0,67.02,32597.0,63.3925,63.3925,63.3452,63.3641,32597.0
2017-12-12 15:55:00,67.01,67.07,67.01,67.05,153769.0,63.3547,63.4114,63.3547,63.3925,153769.0
2017-12-13 09:30:00,67.23,67.66,67.06,67.49,26778.0,63.5627,63.9692,63.4019,63.8085,26778.0
2017-12-13 09:35:00,67.49,67.51,67.12,67.14,4750.0,63.8085,63.8274,63.4587,63.4776,4750.0
2017-12-13 09:40:00,67.12,67.26,67.03,67.05,114304.0,63.4587,63.591,63.3736,63.3925,114304.0
2017-12-13 09:45:00,67.05,67.27,67.05,67.16,21785.0,63.3925,63.6005,63.3925,63.4965,21785.0
2017-12-13 09:50:00,67.17,67.23,67.13,67.17,17911.0,63.5059,63.5627,63.4681,63.5059,17911.0
2017-12-13 09:55:00,67.18,67.24,67.16,67.19,10432.0,63.5154,63.5721,63.4965,63.5249,10432.0
2017-12-13 10:00:00,67.19,67.2,67.1,67.13,8457.0,63.5249,63.5343,63.4398,63.4681,8457.0
2017-12-13 10:05:00,67.13,67.15,67.1,67.12,8052.0,63.4681,63.487,63.4398,63.4587,8052.0
2017-12-13 10:10:00,67.11,67.19,67.09,67.19,15394.0,63.4492,63.5249,63.4303,63.5249,15394.0
2017-12-13 10:15:00,67.18,67.22,67.15,67.16,7892.0,63.5154,63.5532,63.487,63.4965,7892.0
2017-12-13 10:20:00,67.16,67.18,67.15,67.15,9844.0,63.4965,63.5154,63.487,63.487,9844.0
2017-12-13 10:25:00,67.14,67.2,67.12,67.18,8500.0,63.4776,63.5343,63.4587,63.5154,8500.0
2017-12-13 10:30:00,67.19,67.19,67.06,67.14,23595.0,63.5249,63.5249,63.4019,63.4776,23595.0
2017-12-13 10:35:00,67.14,67.23,67.14,67.2,19183.0,63.4776,63.5627,63.4776,63.5343,19183.0
2017-12-13 10:40:00,67.2,67.21,67.11,67.13,8531.0,63.5343,63.5438,63.4492,63.4681,8531.0
2017-12-13 10:45:00,67.14,67.16,67.12,67.15,5499.0,63.4776,63.4965,63.4587,63.487,5499.0
2017-12-13 10:50:00,67.17,67.28,67.15,67.26,10079.0,63.5059,63.6099,63.487,63.591,10079.0
2017-12-13 10:55:00,67.27,67.29,67.25,67.25,6991.0,63.6005,63.6194,63.5816,63.5816,6991.0
2017-12-13 11:00:00,67.26,67.26,67.21,67.25,6324.0,63.591,63.591,63.5438,63.5816,6324.0
2017-12-13 11:05:00,67.24,67.28,67.22,67.26,9032.0,63.5721,63.6099,63.5532,63.591,9032.0
2017-12-13 11:10:00,67.26,67.29,67.22,67.22,8400.0,63.591,63.6194,63.5532,63.5532,8400.0
2017-12-13 11:15:00,67.21,67.22,67.17,67.17,7500.0,63.5438,63.5532,63.5059,63.5059,7500.0
2017-12-13 11:20:00,67.17,67.2,67.14,67.19,8187.0,63.5059,63.5343,63.4776,63.5249,8187.0
2017-12-13 11:25:00,67.18,67.19,67.11,67.13,9991.0,63.5154,63.5249,63.4492,63.4681,9991.0
2017-12-13 11:30:00,67.13,67.15,67.07,67.11,17799.0,63.4681,63.487,63.4114,63.4492,17799.0
2017-12-13 11:35:00,67.11,67.11,67.02,67.03,7625.0,63.4492,63.4492,63.3641,63.3736,7625.0
2017-12-13 11:40:00,67.03,67.11,67.02,67.07,8800.0,63.3736,63.4492,63.3641,63.4114,8800.0
2017-12-13 11:45:00,67.07,67.11,67.05,67.11,8404.0,63.4114,63.4492,63.3925,63.4492,8404.0
2017-12-13 11:50:00,67.1,67.1,67.05,67.05,3800.0,63.4398,63.4398,63.3925,63.3925,3800.0
2017-12-13 11:55:00,67.05,67.07,67.02,67.03,6015.0,63.3925,63.4114,63.3641,63.3736,6015.0
2017-12-13 12:00:00,67.02,67.02,66.95,66.97,8808.0,63.3641,63.3641,63.2979,63.3169,8808.0
2017-12-13 12:05:00,66.97,66.98,66.94,66.96,7340.0,63.3169,63.3263,63.2885,63.3074,7340.0
2017-12-13 12:10:00,66.96,67.04,66.95,67.03,19560.0,63.3074,63.383,63.2979,63.3736,19560.0
2017-12-13 12:15:00,67.03,67.03,66.95,66.96,7336.0,63.3736,63.3736,63.2979,63.3074,7336.0
2017-12-13 12:20:00,66.96,67.13,66.95,67.09,8893.0,63.3074,63.4681,63.2979,63.4303,8893.0
2017-12-13 12:25:00,67.1,67.1,67.03,67.04,8901.0,63.4398,63.4398,63.3736,63.383,8901.0
2017-12-13 12:30:00,67.04,67.08,67.04,67.06,4500.0,63.383,63.4209,63.383,63.4019,4500.0
2017-12-13 12:35:00,67.07,67.07,66.99,66.99,4841.0,63.4114,63.4114,63.3358,63.3358,4841.0
2017-12-13 12:40:00,67.0,67.08,66.97,67.07,8082.0,63.3452,63.4209,63.3169,63.4114,8082.0
2017-12-13 12:45:00,67.08,67.1,67.06,67.07,7180.0,63.4209,63.4398,63.4019,63.4114,7180.0
2017-12-13 12:50:00,67.07,67.08,67.02,67.03,3893.0,63.4114,63.4209,63.3641,63.3736,3893.0
2017-12-13 12:55:00,67.03,67.06,67.03,67.05,4700.0,63.3736,63.4019,63.3736,63.3925,4700.0
2017-12-13 13:00:00,67.05,67.05,67.02,67.03,5218.0,63.3925,63.3925,63.3641,63.3736,5218.0
2017-12-13 13:05:00,67.03,67.04,66.98,67.03,11550.0,63.3736,63.383,63.3263,63.3736,11550.0
2017-12-13 13:10:00,67.03,67.04,66.97,66.98,6643.0,63.3736,63.383,63.3169,63.3263,6643.0
2017-12-13 13:15:00,66.98,66.98,66.87,66.93,13179.0,63.3263,63.3263,63.2223,63.279,13179.0
2017-12-13 13:20:00,66.93,66.96,66.91,66.93,7361.0,63.279,63.3074,63.2601,63.279,7361.0
2017-12-13 13:25:00,66.93,66.94,66.89,66.89,4100.0,63.279,63.2885,63.2412,63.2412,4100.0
2017-12-13 13:30:00,66.9,66.9,66.79,66.8,4384.0,63.2507,63.2507,63.1467,63.1561,4384.0
2017-12-13 13:35:00,66.81,66.81,66.76,66.77,15765.0,63.1656,63.1656,63.1183,63.1278,15765.0
2017-12-13 13:40:00,66.78,66.79,66.73,66.76,11249.0,63.1372,63.1467,63.0899,63.1183,11249.0
2017-12-13 13:45:00,66.77,66.78,66.75,66.76,3922.0,63.1278,63.1372,63.1089,63.1183,3922.0
2017-12-13 13:50:00,66.76,66.78,66.69,66.7,11483.0,63.1183,63.1372,63.0521,63.0616,11483.0
2017-12-13 13:55:00,66.68,66.72,66.67,66.67,10499.0,63.0427,63.0805,63.0332,63.0332,10499.0
2017-12-13 14:00:00,66.68,66.77,66.67,66.73,20799.0,63.0427,63.1278,63.0332,63.0899,20799.0
2017-12-13 14:05:00,66.71,66.76,66.71,66.73,17512.0,63.071,63.1183,63.071,63.0899,17512.0
2017-12-13 14:10:00,66.73,66.79,66.72,66.77,18340.0,63.0899,63.1467,63.0805,63.1278,18340.0
2017-12-13 14:15:00,66.77,66.81,66.75,66.79,9046.0,63.1278,63.1656,63.1089,63.1467,9046.0
2017-12-13 14:20:00,66.79,66.8,66.77,66.79,7224.0,63.1467,63.1561,63.1278,63.1467,7224.0
2017-12-13 14:25:00,66.79,66.84,66.78,66.84,9491.0,63.1467,63.1939,63.1372,63.1939,9491.0
2017-12-13 14:30:00,66.85,66.91,66.81,66.88,8471.0,63.2034,63.2601,63.1656,63.2318,8471.0
2017-12-13 14:35:00,66.88,66.88,66.81,66.85,8755.0,63.2318,63.2318,63.1656,63.2034,8755.0
2017-12-13 14:40:00,66.85,66.86,66.83,66.83,9543.0,63.2034,63.2129,63.1845,63.1845,9543.0
2017-12-13 14:45:00,66.83,66.87,66.82,66.86,12007.0,63.1845,63.2223,63.175,63.2129,12007.0
2017-12-13 14:50:00,66.87,66.87,66.85,66.86,6750.0,63.2223,63.2223,63.2034,63.2129,6750.0
2017-12-13 14:55:00,66.86,66.95,66.85,66.95,9434.0,63.2129,63.2979,63.2034,63.2979,9434.0
2017-12-13 15:00:00,66.97,66.97,66.8,66.84,75201.0,63.3169,63.3169,63.1561,63.1939,75201.0
2017-12-13 15:05:00,66.84,66.84,66.73,66.75,15691.0,63.1939,63.1939,63.0899,63.1089,15691.0
2017-12-13 15:10:00,66.74,66.76,66.71,66.74,13190.0,63.0994,63.1183,63.071,63.0994,13190.0
2017-12-13 15:15:00,66.74,66.82,66.73,66.82,15589.0,63.0994,63.175,63.0899,63.175,15589.0
2017-12-13 15:20:00,66.81,66.88,66.81,66.88,15466.0,63.1656,63.2318,63.1656,63.2318,15466.0
2017-12-13 15:25:00,66.89,66.9,66.81,66.84,17710.0,63.2412,63.2507,63.1656,63.1939,17710.0
2017-12-13 15:30:00,66.82,66.85,66.81,66.84,10720.0,63.175,63.2034,63.1656,63.1939,10720.0
2017-12-13 15:35:00,66.84,66.88,66.84,66.85,16078.0,63.1939,63.2318,63.1939,63.2034,16078.0
2017-12-13 15:40:00,66.85,66.85,66.79,66.79,20497.0,63.2034,63.2034,63.1467,63.1467,20497.0
2017-12-13 15:45:00,66.79,66.82,66.78,66.79,29005.0,63.1467,63.175,63.1372,63.1467,29005.0
2017-12-13 15:50:00,66.78,66.79,66.72,66.73,38320.0,63.1372,63.1467,63.0805,63.0899,38320.0
2017-12-13 15:55:00,66.73,66.76,66.64,66.69,93852.0,63.0899,63.1183,63.0049,63.0521,93852.0
2017-12-14 09:30:00,66.68,67.09,66.68,66.92,13125.0,63.0427,63.4303,63.0427,63.2696,13125.0
2017-12-14 09:35:00,66.91,66.97,66.84,66.84,1400.0,63.2601,63.3169,63.1939,63.1939,1400.0
2017-12-14 09:40:00,66.8,66.86,66.76,66.85,3981.0,63.1561,63.2129,63.1183,63.2034,3981.0
2017-12-14 09:45:00,66.88,66.92,66.84,66.91,1700.0,63.2318,63.2696,63.1939,63.2601,1700.0
2017-12-14 09:50:00,66.9,66.9,66.77,66.82,4100.0,63.2507,63.2507,63.1278,63.175,4100.0
2017-12-14 09:55:00,66.79,66.92,66.79,66.88,8148.0,63.1467,63.2696,63.1467,63.2318,8148.0
2017-12-14 10:00:00,66.88,66.92,66.86,66.92,7122.0,63.2318,63.2696,63.2129,63.2696,7122.0
2017-12-14 10:05:00,66.93,66.95,66.88,66.9,8856.0,63.279,63.2979,63.2318,63.2507,8856.0
2017-12-14 10:10:00,66.89,66.94,66.87,66.87,5241.0,63.2412,63.2885,63.2223,63.2223,5241.0
2017-12-14 10:15:00,66.87,66.9,66.77,66.82,8056.0,63.2223,63.2507,63.1278,63.175,8056.0
2017-12-14 10:20:00,66.81,66.85,66.77,66.84,2182.0,63.1656,63.2034,63.1278,63.1939,2182.0
2017-12-14 10:25:00,66.84,66.86,66.76,66.79,6953.0,63.1939,63.2129,63.1183,63.1467,6953.0
2017-12-14 10:30:00,66.78,66.8,66.71,66.73,4573.0,63.1372,63.1561,63.071,63.0899,4573.0
2017-12-14 10:35:00,66.72,66.76,66.7,66.73,4100.0,63.0805,63.1183,63.0616,63.0899,4100.0
2017-12-14 10:40:00,66.72,66.79,66.71,66.78,6555.0,63.0805,63.1467,63.071,63.1372,6555.0
2017-12-14 10:45:00,66.79,66.79,66.74,66.74,1900.0,63.1467,63.1467,63.0994,63.0994,1900.0
2017-12-14 10:50:00,66.73,66.76,66.65,66.76,5498.0,63.0899,63.1183,63.0143,63.1183,5498.0
2017-12-14 10:55:00,66.76,66.81,66.75,66.78,5300.0,63.1183,63.1656,63.1089,63.1372,5300.0
2017-12-14 11:00:00,66.78,66.91,66.75,66.9,5670.0,63.1372,63.2601,63.1089,63.2507,5670.0
2017-12-14 11:05:00,66.87,66.89,66.75,66.75,6455.0,63.2223,63.2412,63.1089,63.1089,6455.0
2017-12-14 11:10:00,66.79,66.84,66.75,66.78,40400.0,63.1467,63.1939,63.1089,63.1372,40400.0
2017-12-14 11:15:00,66.77,66.8,66.71,66.71,7473.0,63.1278,63.1561,63.071,63.071,7473.0
2017-12-14 11:20:00,66.74,66.74,66.71,66.74,3871.0,63.0994,63.0994,63.071,63.0994,3871.0
2017-12-14 11:25:00,66.75,66.75,66.71,66.74,6100.0,63.1089,63.1089,63.071,63.0994,6100.0
2017-12-14 11:30:00,66.78,66.82,66.77,66.77,5405.0,63.1372,63.175,63.1278,63.1278,5405.0
2017-12-14 11:35:00,66.82,66.82,66.76,66.76,3300.0,63.175,63.175,63.1183,63.1183,3300.0
2017-12-14 11:40:00,66.8,66.8,66.67,66.68,2850.0,63.1561,63.1561,63.0332,63.0427,2850.0
2017-12-14 11:45:00,66.68,66.68,66.62,66.65,3896.0,63.0427,63.0427,62.9859,63.0143,3896.0
2017-12-14 11:50:00,66.64,66.65,66.58,66.62,5013.0,63.0049,63.0143,62.9481,62.9859,5013.0
2017-12-14 11:55:00,66.61,66.62,66.5,66.54,7058.0,62.9765,62.9859,62.8725,62.9103,7058.0
2017-12-14 12:00:00,66.52,66.54,66.48,66.51,4650.0,62.8914,62.9103,62.8536,62.8819,4650.0
2017-12-14 12:05:00,66.51,66.54,66.48,66.54,8030.0,62.8819,62.9103,62.8536,62.9103,8030.0
2017-12-14 12:10:00,66.53,66.56,66.5,66.55,9482.0,62.9009,62.9292,62.8725,62.9198,9482.0
2017-12-14 12:15:00,66.53,66.57,66.52,66.55,7961.0,62.9009,62.9387,62.8914,62.9198,7961.0
2017-12-14 12:20:00,66.54,66.57,66.5,66.5,3526.0,62.9103,62.9387,62.8725,62.8725,3526.0
2017-12-14 12:25:00,66.48,66.53,66.48,66.53,4800.0,62.8536,62.9009,62.8536,62.9009,4800.0
2017-12-14 12:30:00,66.48,66.51,66.47,66.49,8600.0,62.8536,62.8819,62.8441,62.863,8600.0
2017-12-14 12:35:00,66.51,66.51,66.48,66.48,5650.0,62.8819,62.8819,62.8536,62.8536,5650.0
2017-12-14 12:40:00,66.49,66.55,66.48,66.55,6168.0,62.863,62.9198,62.8536,62.9198,6168.0
2017-12-14 12:45:00,66.54,66.56,66.49,66.53,4247.0,62.9103,62.9292,62.863,62.9009,4247.0
2017-12-14 12:50:00,66.5,66.52,66.47,66.5,6423.0,62.8725,62.8914,62.8441,62.8725,6423.0
2017-12-14 12:55:00,66.5,66.5,66.44,66.48,5222.0,62.8725,62.8725,62.8158,62.8536,5222.0
2017-12-14 13:00:00,66.48,66.51,66.46,66.49,19317.0,62.8536,62.8819,62.8347,62.863,19317.0
2017-12-14 13:05:00,66.47,66.58,66.42,66.42,18685.0,62.8441,62.9481,62.7969,62.7969,18685.0
2017-12-14 13:10:00,66.42,66.5,66.42,66.45,11563.0,62.7969,62.8725,62.7969,62.8252,11563.0
2017-12-14 13:15:00,66.41,66.47,66.37,66.46,9795.0,62.7874,62.8441,62.7496,62.8347,9795.0
2017-12-14 13:20:00,66.46,66.5,66.44,66.5,6859.0,62.8347,62.8725,62.8158,62.8725,6859.0
2017-12-14 13:25:00,66.47,66.51,66.47,66.51,2603.0,62.8441,62.8819,62.8441,62.8819,2603.0
2017-12-14 13:30:00,66.51,66.51,66.47,66.48,5100.0,62.8819,62.8819,62.8441,62.8536,5100.0
2017-12-14 13:35:00,66.48,66.5,66.46,66.48,6318.0,62.8536,62.8725,62.8347,62.8536,6318.0
2017-12-14 13:40:00,66.47,66.51,66.44,66.5,4080.0,62.8441,62.8819,62.8158,62.8725,4080.0
2017-12-14 13:45:00,66.5,66.52,66.47,66.5,7950.0,62.8725,62.8914,62.8441,62.8725,7950.0
2017-12-14 13:50:00,66.49,66.5,66.45,66.45,6729.0,62.863,62.8725,62.8252,62.8252,6729.0
2017-12-14 13:55:00,66.43,66.5,66.43,66.48,6048.0,62.8063,62.8725,62.8063,62.8536,6048.0
2017-12-14 14:00:00,66.47,66.53,66.46,66.51,9390.0,62.8441,62.9009,62.8347,62.8819,9390.0
2017-12-14 14:05:00,66.5,66.56,66.49,66.55,7927.0,62.8725,62.9292,62.863,62.9198,7927.0
2017-12-14 14:10:00,66.55,66.56,66.52,66.55,7997.0,62.9198,62.9292,62.8914,62.9198,7997.0
2017-12-14 14:15:00,66.56,66.58,66.54,66.58,6225.0,62.9292,62.9481,62.9103,62.9481,6225.0
2017-12-14 14:20:00,66.57,66.59,66.46,66.51,18313.0,62.9387,62.9576,62.8347,62.8819,18313.0
2017-12-14 14:25:00,66.51,66.54,66.44,66.44,12991.0,62.8819,62.9103,62.8158,62.8158,12991.0
2017-12-14 14:30:00,66.43,66.51,66.43,66.49,12026.0,62.8063,62.8819,62.8063,62.863,12026.0
2017-12-14 14:35:00,66.46,66.55,66.46,66.52,11300.0,62.8347,62.9198,62.8347,62.8914,11300.0
2017-12-14 14:40:00,66.53,66.56,66.5,66.55,12918.0,62.9009,62.9292,62.8725,62.9198,12918.0
2017-12-14 14:45:00,66.55,66.59,66.52,66.58,10869.0,62.9198,62.9576,62.8914,62.9481,10869.0
2017-12-14 14:50:00,66.58,66.69,66.57,66.65,13234.0,62.9481,63.0521,62.9387,63.0143,13234.0
2017-12-14 14:55:00,66.65,66.7,66.64,66.68,8682.0,63.0143,63.0616,63.0049,63.0427,8682.0
2017-12-14 15:00:00,66.68,66.68,66.62,66.64,9705.0,63.0427,63.0427,62.9859,63.0049,9705.0
2017-12-14 15:05:00,66.64,66.66,66.62,66.63,13327.0,63.0049,63.0238,62.9859,62.9954,13327.0
2017-12-14 15:10:00,66.62,66.64,66.6,66.61,10078.0,62.9859,63.0049,62.967,62.9765,10078.0
2017-12-14 15:15:00,66.61,66.61,66.53,66.55,13568.0,62.9765,62.9765,62.9009,62.9198,13568.0
2017-12-14 15:20:00,66.56,66.59,66.54,66.59,14699.0,62.9292,62.9576,62.9103,62.9576,14699.0
2017-12-14 15:25:00,66.59,66.64,66.57,66.58,17456.0,62.9576,63.0049,62.9387,62.9481,17456.0
2017-12-14 15:30:00,66.59,66.65,66.59,66.64,26615.0,62.9576,63.0143,62.9576,63.0049,26615.0
2017-12-14 15:35:00,66.65,66.75,66.64,66.72,42040.0,63.0143,63.1089,63.0049,63.0805,42040.0
2017-12-14 15:40:00,66.72,66.75,66.68,66.7,32396.0,63.0805,63.1089,63.0427,63.0616,32396.0
2017-12-14 15:45:00,66.7,66.71,66.66,66.71,36162.0,63.0616,63.071,63.0238,63.071,36162.0
2017-12-14 15:50:00,66.7,66.71,66.6,66.67,48831.0,63.0616,63.071,62.967,63.0332,48831.0
2017-12-14 15:55:00,66.67,66.68,66.52,66.53,169744.0,63.0332,63.0427,62.8914,62.9009,169744.0
2017-12-15 09:30:00,67.0,67.05,66.88,66.88,299344.0,63.3452,63.3925,63.2318,63.2318,299344.0
2017-12-15 09:35:00,66.83,66.99,66.69,66.99,7680.0,63.1845,63.3358,63.0521,63.3358,7680.0
2017-12-15 09:40:00,66.99,66.99,66.8,66.92,9500.0,63.3358,63.3358,63.1561,63.2696,9500.0
2017-12-15 09:45:00,66.89,66.97,66.8,66.85,10739.0,63.2412,63.3169,63.1561,63.2034,10739.0
2017-12-15 09:50:00,66.82,67.08,66.81,67.08,10624.0,63.175,63.4209,63.1656,63.4209,10624.0
2017-12-15 09:55:00,67.08,67.13,67.04,67.09,7600.0,63.4209,63.4681,63.383,63.4303,7600.0
2017-12-15 10:00:00,67.07,67.09,67.0,67.07,10450.0,63.4114,63.4303,63.3452,63.4114,10450.0
2017-12-15 10:05:00,67.06,67.07,66.98,67.07,9533.0,63.4019,63.4114,63.3263,63.4114,9533.0
2017-12-15 10:10:00,67.08,67.08,66.96,67.0,6006.0,63.4209,63.4209,63.3074,63.3452,6006.0
2017-12-15 10:15:00,67.02,67.33,67.02,67.25,10892.0,63.3641,63.6572,63.3641,63.5816,10892.0
2017-12-15 10:20:00,67.28,67.28,67.22,67.25,6051.0,63.6099,63.6099,63.5532,63.5816,6051.0
2017-12-15 10:25:00,67.26,67.26,67.12,67.17,7356.0,63.591,63.591,63.4587,63.5059,7356.0
2017-12-15 10:30:00,67.17,67.2,67.12,67.2,4532.0,63.5059,63.5343,63.4587,63.5343,4532.0
2017-12-15 10:35:00,67.21,67.26,67.18,67.25,5526.0,63.5438,63.591,63.5154,63.5816,5526.0
2017-12-15 10:40:00,67.24,67.32,67.22,67.29,5031.0,63.5721,63.6478,63.5532,63.6194,5031.0
2017-12-15 10:45:00,67.32,67.38,67.32,67.35,4556.0,63.6478,63.7045,63.6478,63.6761,4556.0
2017-12-15 10:50:00,67.35,67.38,67.34,67.36,4621.0,63.6761,63.7045,63.6667,63.6856,4621.0
2017-12-15 10:55:00,67.36,67.4,67.29,67.3,9945.0,63.6856,63.7234,63.6194,63.6289,9945.0
2017-12-15 11:00:00,67.32,67.32,67.27,67.31,5740.0,63.6478,63.6478,63.6005,63.6383,5740.0
2017-12-15 11:05:00,67.32,67.32,67.22,67.22,5400.0,63.6478,63.6478,63.5532,63.5532,5400.0
2017-12-15 11:10:00,67.21,67.28,67.2,67.23,5000.0,63.5438,63.6099,63.5343,63.5627,5000.0
2017-12-15 11:15:00,67.26,67.27,67.23,67.27,4900.0,63.591,63.6005,63.5627,63.6005,4900.0
2017-12-15 11:20:00,67.27,67.38,67.26,67.34,6634.0,63.6005,63.7045,63.591,63.6667,6634.0
2017-12-15 11:25:00,67.32,67.36,67.31,67.35,4765.0,63.6478,63.6856,63.6383,63.6761,4765.0
2017-12-15 11:30:00,67.38,67.5,67.38,67.47,8505.0,63.7045,63.8179,63.7045,63.7896,8505.0
2017-12-15 11:35:00,67.46,67.51,67.45,67.5,14523.0,63.7801,63.8274,63.7707,63.8179,14523.0
2017-12-15 11:40:00,67.48,67.48,67.34,67.36,7016.0,63.799,63.799,63.6667,63.6856,7016.0
2017-12-15 11:45:00,67.37,67.38,67.32,67.32,7292.0,63.695,63.7045,63.6478,63.6478,7292.0
2017-12-15 11:50:00,67.33,67.36,67.31,67.36,3605.0,63.6572,63.6856,63.6383,63.6856,3605.0
2017-12-15 11:55:00,67.35,67.41,67.35,67.41,2338.0,63.6761,63.7329,63.6761,63.7329,2338.0
2017-12-15 12:00:00,67.41,67.48,67.37,67.37,5220.0,63.7329,63.799,63.695,63.695,5220.0
2017-12-15 12:05:00,67.4,67.4,67.37,67.38,815.0,63.7234,63.7234,63.695,63.7045,815.0
2017-12-15 12:10:00,67.4,67.4,67.33,67.34,4132.0,63.7234,63.7234,63.6572,63.6667,4132.0
2017-12-15 12:15:00,67.32,67.39,67.3,67.39,9964.0,63.6478,63.7139,63.6289,63.7139,9964.0
2017-12-15 12:20:00,67.39,67.39,67.36,67.37,3200.0,63.7139,63.7139,63.6856,63.695,3200.0
2017-12-15 12:25:00,67.37,67.41,67.32,67.41,9998.0,63.695,63.7329,63.6478,63.7329,9998.0
2017-12-15 12:30:00,67.42,67.49,67.41,67.48,4112.0,63.7423,63.8085,63.7329,63.799,4112.0
2017-12-15 12:35:00,67.46,67.49,67.43,67.49,3311.0,63.7801,63.8085,63.7518,63.8085,3311.0
2017-12-15 12:40:00,67.48,67.52,67.47,67.51,4221.0,63.799,63.8369,63.7896,63.8274,4221.0
2017-12-15 12:45:00,67.53,67.56,67.48,67.49,11000.0,63.8463,63.8747,63.799,63.8085,11000.0
2017-12-15 12:50:00,67.51,67.57,67.51,67.52,3243.0,63.8274,63.8841,63.8274,63.8369,3243.0
2017-12-15 12:55:00,67.49,67.56,67.49,67.56,4696.0,63.8085,63.8747,63.8085,63.8747,4696.0
2017-12-15 13:00:00,67.57,67.6,67.55,67.6,2595.0,63.8841,63.9125,63.8652,63.9125,2595.0
2017-12-15 13:05:00,67.59,67.59,67.5,67.51,6260.0,63.903,63.903,63.8179,63.8274,6260.0
2017-12-15 13:10:00,67.51,67.52,67.49,67.51,3897.0,63.8274,63.8369,63.8085,63.8274,3897.0
2017-12-15 13:15:00,67.5,67.52,67.49,67.52,5585.0,63.8179,63.8369,63.8085,63.8369,5585.0
2017-12-15 13:20:00,67.52,67.53,67.5,67.5,5309.0,63.8369,63.8463,63.8179,63.8179,5309.0
2017-12-15 13:25:00,67.51,67.52,67.49,67.49,6222.0,63.8274,63.8369,63.8085,63.8085,6222.0
2017-12-15 13:30:00,67.48,67.53,67.48,67.52,4401.0,63.799,63.8463,63.799,63.8369,4401.0
2017-12-15 13:35:00,67.52,67.59,67.52,67.58,5504.0,63.8369,63.903,63.8369,63.8936,5504.0
2017-12-15 13:40:00,67.59,67.75,67.57,67.7,19959.0,63.903,64.0543,63.8841,64.007,19959.0
2017-12-15 13:45:00,67.67,67.71,67.66,67.68,7280.0,63.9787,64.0165,63.9692,63.9881,7280.0
2017-12-15 13:50:00,67.7,67.73,67.67,67.73,5786.0,64.007,64.0354,63.9787,64.0354,5786.0
2017-12-15 13:55:00,67.73,67.8,67.73,67.79,5920.0,64.0354,64.1016,64.0354,64.0921,5920.0
2017-12-15 14:00:00,67.78,67.83,67.75,67.79,5477.0,64.0827,64.1299,64.0543,64.0921,5477.0
2017-12-15 14:05:00,67.79,67.81,67.74,67.78,9398.0,64.0921,64.111,64.0449,64.0827,9398.0
2017-12-15 14:10:00,67.79,67.85,67.74,67.81,13418.0,64.0921,64.1489,64.0449,64.111,13418.0
2017-12-15 14:15:00,67.8,67.86,67.8,67.86,3870.0,64.1016,64.1583,64.1016,64.1583,3870.0
2017-12-15 14:20:00,67.83,67.83,67.68,67.68,14365.0,64.1299,64.1299,63.9881,63.9881,14365.0
2017-12-15 14:25:00,67.68,67.73,67.68,67.69,14937.0,63.9881,64.0354,63.9881,63.9976,14937.0
2017-12-15 14:30:00,67.68,67.68,67.62,67.62,4474.0,63.9881,63.9881,63.9314,63.9314,4474.0
2017-12-15 14:35:00,67.63,67.67,67.61,67.67,9112.0,63.9409,63.9787,63.9219,63.9787,9112.0
2017-12-15 14:40:00,67.68,67.68,67.59,67.59,6538.0,63.9881,63.9881,63.903,63.903,6538.0
2017-12-15 14:45:00,67.59,67.61,67.55,67.6,7258.0,63.903,63.9219,63.8652,63.9125,7258.0
2017-12-15 14:50:00,67.61,67.61,67.57,67.58,23411.0,63.9219,63.9219,63.8841,63.8936,23411.0
2017-12-15 14:55:00,67.58,67.58,67.52,67.55,8174.0,63.8936,63.8936,63.8369,63.8652,8174.0
2017-12-15 15:00:00,67.55,67.59,67.54,67.58,13658.0,63.8652,63.903,63.8558,63.8936,13658.0
2017-12-15 15:05:00,67.58,67.7,67.57,67.69,18294.0,63.8936,64.007,63.8841,63.9976,18294.0
2017-12-15 15:10:00,67.69,67.76,67.68,67.75,25426.0,63.9976,64.0638,63.9881,64.0543,25426.0
2017-12-15 15:15:00,67.75,67.77,67.73,67.75,16127.0,64.0543,64.0732,64.0354,64.0543,16127.0
2017-12-15 15:20:00,67.74,67.79,67.73,67.77,16440.0,64.0449,64.0921,64.0354,64.0732,16440.0
2017-12-15 15:25:00,67.77,67.79,67.76,67.77,18250.0,64.0732,64.0921,64.0638,64.0732,18250.0
2017-12-15 15:30:00,67.77,67.78,67.67,67.68,70472.0,64.0732,64.0827,63.9787,63.9881,70472.0
2017-12-15 15:35:00,67.68,67.71,67.6,67.63,20352.0,63.9881,64.0165,63.9125,63.9409,20352.0
2017-12-15 15:40:00,67.63,67.67,67.61,67.64,44953.0,63.9409,63.9787,63.9219,63.9503,44953.0
2017-12-15 15:45:00,67.65,67.68,67.49,67.5,43768.0,63.9598,63.9881,63.8085,63.8179,43768.0
2017-12-15 15:50:00,67.5,67.57,67.44,67.53,57019.0,63.8179,63.8841,63.7612,63.8463,57019.0
2017-12-15 15:55:00,67.53,67.63,67.46,67.61,237147.0,63.8463,63.9409,63.7801,63.9219,237147.0
2017-12-18 09:30:00,67.89,68.4,67.89,68.0,62803.0,64.1867,64.6689,64.1867,64.2907,62803.0
2017-12-18 09:35:00,68.0,68.16,67.99,68.16,25491.0,64.2907,64.4419,64.2812,64.4419,25491.0
2017-12-18 09:40:00,68.16,68.3,68.09,68.29,15001.0,64.4419,64.5743,64.3758,64.5649,15001.0
2017-12-18 09:45:00,68.26,68.37,68.19,68.19,11315.0,64.5365,64.6405,64.4703,64.4703,11315.0
2017-12-18 09:50:00,68.22,68.3,68.15,68.25,16529.0,64.4987,64.5743,64.4325,64.527,16529.0
2017-12-18 09:55:00,68.27,68.4,68.27,68.4,10860.0,64.5459,64.6689,64.5459,64.6689,10860.0
2017-12-18 10:00:00,68.4,68.5,68.4,68.43,22096.0,64.6689,64.7634,64.6689,64.6972,22096.0
2017-12-18 10:05:00,68.44,68.51,68.43,68.45,19693.0,64.7067,64.7729,64.6972,64.7161,19693.0
2017-12-18 10:10:00,68.42,68.44,67.98,67.98,42238.0,64.6878,64.7067,64.2718,64.2718,42238.0
2017-12-18 10:15:00,67.98,67.99,67.75,67.93,66178.0,64.2718,64.2812,64.0543,64.2245,66178.0
2017-12-18 10:20:00,67.94,68.02,67.86,67.98,31284.0,64.2339,64.3096,64.1583,64.2718,31284.0
2017-12-18 10:25:00,67.98,67.98,67.87,67.91,20545.0,64.2718,64.2718,64.1678,64.2056,20545.0
2017-12-18 10:30:00,67.91,68.03,67.91,68.03,10875.0,64.2056,64.319,64.2056,64.319,10875.0
2017-12-18 10:35:00,68.03,68.08,68.01,68.04,9970.0,64.319,64.3663,64.3001,64.3285,9970.0
2017-12-18 10:40:00,68.03,68.11,67.99,68.0,9370.0,64.319,64.3947,64.2812,64.2907,9370.0
2017-12-18 10:45:00,68.01,68.03,67.97,67.97,10400.0,64.3001,64.319,64.2623,64.2623,10400.0
2017-12-18 10:50:00,67.96,67.96,67.86,67.89,9412.0,64.2529,64.2529,64.1583,64.1867,9412.0
2017-12-18 10:55:00,67.89,67.9,67.67,67.7,19780.0,64.1867,64.1961,63.9787,64.007,19780.0
2017-12-18 11:00:00,67.69,67.69,67.55,67.6,23842.0,63.9976,63.9976,63.8652,63.9125,23842.0
2017-12-18 11:05:00,67.59,67.75,67.57,67.69,11726.0,63.903,64.0543,63.8841,63.9976,11726.0
2017-12-18 11:10:00,67.68,67.77,67.68,67.71,18274.0,63.9881,64.0732,63.9881,64.0165,18274.0
2017-12-18 11:15:00,67.72,67.73,67.6,67.63,5103.0,64.0259,64.0354,63.9125,63.9409,5103.0
2017-12-18 11:20:00,67.61,67.67,67.61,67.65,7250.0,63.9219,63.9787,63.9219,63.9598,7250.0
2017-12-18 11:25:00,67.67,67.74,67.66,67.66,10035.0,63.9787,64.0449,63.9692,63.9692,10035.0
2017-12-18 11:30:00,67.67,67.76,67.67,67.72,8955.0,63.9787,64.0638,63.9787,64.0259,8955.0
2017-12-18 11:35:00,67.75,67.77,67.68,67.74,6582.0,64.0543,64.0732,63.9881,64.0449,6582.0
2017-12-18 11:40:00,67.73,67.73,67.65,67.66,6300.0,64.0354,64.0354,63.9598,63.9692,6300.0
2017-12-18 11:45:00,67.65,67.68,67.65,67.68,6791.0,63.9598,63.9881,63.9598,63.9881,6791.0
2017-12-18 11:50:00,67.67,67.78,67.66,67.76,10379.0,63.9787,64.0827,63.9692,64.0638,10379.0
2017-12-18 11:55:00,67.77,67.78,67.71,67.72,7059.0,64.0732,64.0827,64.0165,64.0259,7059.0
2017-12-18 12:00:00,67.73,67.81,67.72,67.73,17300.0,64.0354,64.111,64.0259,64.0354,17300.0
2017-12-18 12:05:00,67.7,67.85,67.7,67.85,15671.0,64.007,64.1489,64.007,64.1489,15671.0
2017-12-18 12:10:00,67.86,67.86,67.76,67.8,6301.0,64.1583,64.1583,64.0638,64.1016,6301.0
2017-12-18 12:15:00,67.81,67.85,67.81,67.81,2400.0,64.111,64.1489,64.111,64.111,2400.0
2017-12-18 12:20:00,67.83,67.86,67.82,67.83,5649.0,64.1299,64.1583,64.1205,64.1299,5649.0
2017-12-18 12:25:00,67.85,67.91,67.85,67.87,6935.0,64.1489,64.2056,64.1489,64.1678,6935.0
2017-12-18 12:30:00,67.87,67.87,67.79,67.83,15252.0,64.1678,64.1678,64.0921,64.1299,15252.0
2017-12-18 12:35:00,67.82,67.86,67.76,67.76,4795.0,64.1205,64.1583,64.0638,64.0638,4795.0
2017-12-18 12:40:00,67.77,67.87,67.77,67.86,4800.0,64.0732,64.1678,64.0732,64.1583,4800.0
2017-12-18 12:45:00,67.85,67.89,67.8,67.83,53715.0,64.1489,64.1867,64.1016,64.1299,53715.0
2017-12-18 12:50:00,67.84,67.91,67.83,67.84,5023.0,64.1394,64.2056,64.1299,64.1394,5023.0
2017-12-18 12:55:00,67.85,67.85,67.75,67.77,7767.0,64.1489,64.1489,64.0543,64.0732,7767.0
2017-12-18 13:00:00,67.76,67.81,67.75,67.81,4200.0,64.0638,64.111,64.0543,64.111,4200.0
2017-12-18 13:05:00,67.81,67.83,67.75,67.82,6725.0,64.111,64.1299,64.0543,64.1205,6725.0
2017-12-18 13:10:00,67.82,67.86,67.8,67.83,6547.0,64.1205,64.1583,64.1016,64.1299,6547.0
2017-12-18 13:15:00,67.83,67.84,67.78,67.82,7914.0,64.1299,64.1394,64.0827,64.1205,7914.0
2017-12-18 13:20:00,67.82,67.86,67.8,67.82,17051.0,64.1205,64.1583,64.1016,64.1205,17051.0
2017-12-18 13:25:00,67.82,67.89,67.82,67.85,3541.0,64.1205,64.1867,64.1205,64.1489,3541.0
2017-12-18 13:30:00,67.87,67.88,67.79,67.79,5900.0,64.1678,64.1772,64.0921,64.0921,5900.0
2017-12-18 13:35:00,67.8,67.8,67.72,67.72,6573.0,64.1016,64.1016,64.0259,64.0259,6573.0
2017-12-18 13:40:00,67.72,67.75,67.59,67.59,43399.0,64.0259,64.0543,63.903,63.903,43399.0
2017-12-18 13:45:00,67.59,67.68,67.55,67.62,11570.0,63.903,63.9881,63.8652,63.9314,11570.0
2017-12-18 13:50:00,67.62,67.69,67.62,67.65,6318.0,63.9314,63.9976,63.9314,63.9598,6318.0
2017-12-18 13:55:00,67.66,67.66,67.56,67.58,34093.0,63.9692,63.9692,63.8747,63.8936,34093.0
2017-12-18 14:00:00,67.59,67.62,67.56,67.61,7561.0,63.903,63.9314,63.8747,63.9219,7561.0
2017-12-18 14:05:00,67.62,67.66,67.59,67.62,6260.0,63.9314,63.9692,63.903,63.9314,6260.0
2017-12-18 14:10:00,67.62,67.65,67.6,67.65,8840.0,63.9314,63.9598,63.9125,63.9598,8840.0
2017-12-18 14:15:00,67.65,67.74,67.65,67.68,22365.0,63.9598,64.0449,63.9598,63.9881,22365.0
2017-12-18 14:20:00,67.68,67.71,67.65,67.67,7506.0,63.9881,64.0165,63.9598,63.9787,7506.0
2017-12-18 14:25:00,67.67,67.67,67.63,67.65,4221.0,63.9787,63.9787,63.9409,63.9598,4221.0
2017-12-18 14:30:00,67.65,67.68,67.64,67.68,4645.0,63.9598,63.9881,63.9503,63.9881,4645.0
2017-12-18 14:35:00,67.69,67.71,67.67,67.68,8739.0,63.9976,64.0165,63.9787,63.9881,8739.0
2017-12-18 14:40:00,67.68,67.68,67.64,67.67,8336.0,63.9881,63.9881,63.9503,63.9787,8336.0
2017-12-18 14:45:00,67.67,67.75,67.67,67.75,12103.0,63.9787,64.0543,63.9787,64.0543,12103.0
2017-12-18 14:50:00,67.74,67.74,67.68,67.7,5500.0,64.0449,64.0449,63.9881,64.007,5500.0
2017-12-18 14:55:00,67.7,67.73,67.68,67.73,9425.0,64.007,64.0354,63.9881,64.0354,9425.0
2017-12-18 15:00:00,67.72,67.74,67.7,67.71,9167.0,64.0259,64.0449,64.007,64.0165,9167.0
2017-12-18 15:05:00,67.71,67.72,67.63,67.63,10478.0,64.0165,64.0259,63.9409,63.9409,10478.0
2017-12-18 15:10:00,67.64,67.65,67.6,67.62,14046.0,63.9503,63.9598,63.9125,63.9314,14046.0
2017-12-18 15:15:00,67.63,67.63,67.52,67.55,23438.0,63.9409,63.9409,63.8369,63.8652,23438.0
2017-12-18 15:20:00,67.54,67.6,67.54,67.59,16843.0,63.8558,63.9125,63.8558,63.903,16843.0
2017-12-18 15:25:00,67.59,67.6,67.56,67.56,19969.0,63.903,63.9125,63.8747,63.8747,19969.0
2017-12-18 15:30:00,67.56,67.57,67.52,67.56,54265.0,63.8747,63.8841,63.8369,63.8747,54265.0
2017-12-18 15:35:00,67.56,67.56,67.48,67.53,27259.0,63.8747,63.8747,63.799,63.8463,27259.0
2017-12-18 15:40:00,67.53,67.53,67.49,67.49,27839.0,63.8463,63.8463,63.8085,63.8085,27839.0
2017-12-18 15:45:00,67.5,67.6,67.48,67.58,39576.0,63.8179,63.9125,63.799,63.8936,39576.0
2017-12-18 15:50:00,67.58,67.64,67.53,67.6,42579.0,63.8936,63.9503,63.8463,63.9125,42579.0
2017-12-18 15:55:00,67.59,67.65,67.59,67.62,158090.0,63.903,63.9598,63.903,63.9314,158090.0
2017-12-19 09:30:00,67.94,68.0,67.66,67.8,26544.0,64.2339,64.2907,63.9692,64.1016,26544.0
2017-12-19 09:35:00,67.78,67.8,67.56,67.77,8997.0,64.0827,64.1016,63.8747,64.0732,8997.0
2017-12-19 09:40:00,67.73,67.73,67.59,67.65,9049.0,64.0354,64.0354,63.903,63.9598,9049.0
2017-12-19 09:45:00,67.62,67.67,67.57,67.59,12512.0,63.9314,63.9787,63.8841,63.903,12512.0
2017-12-19 09:50:00,67.58,67.62,67.55,67.57,12909.0,63.8936,63.9314,63.8652,63.8841,12909.0
2017-12-19 09:55:00,67.56,67.71,67.55,67.6,20351.0,63.8747,64.0165,63.8652,63.9125,20351.0
2017-12-19 10:00:00,67.59,67.81,67.59,67.75,10436.0,63.903,64.111,63.903,64.0543,10436.0
2017-12-19 10:05:00,67.77,67.99,67.77,67.95,12648.0,64.0732,64.2812,64.0732,64.2434,12648.0
2017-12-19 10:10:00,67.96,68.05,67.94,67.96,8431.0,64.2529,64.3379,64.2339,64.2529,8431.0
2017-12-19 10:15:00,67.96,67.96,67.83,67.88,9897.0,64.2529,64.2529,64.1299,64.1772,9897.0
2017-12-19 10:20:00,67.9,67.94,67.83,67.86,9104.0,64.1961,64.2339,64.1299,64.1583,9104.0
2017-12-19 10:25:00,67.87,67.95,67.87,67.95,6656.0,64.1678,64.2434,64.1678,64.2434,6656.0
2017-12-19 10:30:00,67.95,67.97,67.88,67.88,10509.0,64.2434,64.2623,64.1772,64.1772,10509.0
2017-12-19 10:35:00,67.89,67.9,67.84,67.85,8661.0,64.1867,64.1961,64.1394,64.1489,8661.0
2017-12-19 10:40:00,67.86,67.88,67.8,67.83,6931.0,64.1583,64.1772,64.1016,64.1299,6931.0
2017-12-19 10:45:00,67.83,67.87,67.82,67.84,5026.0,64.1299,64.1678,64.1205,64.1394,5026.0
2017-12-19 10:50:00,67.85,67.9,67.85,67.9,13061.0,64.1489,64.1961,64.1489,64.1961,13061.0
2017-12-19 10:55:00,67.91,67.92,67.86,67.89,7213.0,64.2056,64.215,64.1583,64.1867,7213.0
2017-12-19 11:00:00,67.91,67.95,67.89,67.92,8238.0,64.2056,64.2434,64.1867,64.215,8238.0
2017-12-19 11:05:00,67.92,67.93,67.88,67.89,6700.0,64.215,64.2245,64.1772,64.1867,6700.0
2017-12-19 11:10:00,67.88,67.89,67.84,67.89,5403.0,64.1772,64.1867,64.1394,64.1867,5403.0
2017-12-19 11:15:00,67.91,67.92,67.86,67.86,3700.0,64.2056,64.215,64.1583,64.1583,3700.0
2017-12-19 11:20:00,67.86,67.9,67.84,67.85,9659.0,64.1583,64.1961,64.1394,64.1489,9659.0
2017-12-19 11:25:00,67.85,67.88,67.81,67.86,8275.0,64.1489,64.1772,64.111,64.1583,8275.0
2017-12-19 11:30:00,67.85,67.86,67.79,67.79,7115.0,64.1489,64.1583,64.0921,64.0921,7115.0
2017-12-19 11:35:00,67.78,67.8,67.74,67.74,5351.0,64.0827,64.1016,64.0449,64.0449,5351.0
2017-12-19 11:40:00,67.73,67.73,67.62,67.65,9700.0,64.0354,64.0354,63.9314,63.9598,9700.0
2017-12-19 11:45:00,67.63,67.69,67.6,67.67,33200.0,63.9409,63.9976,63.9125,63.9787,33200.0
2017-12-19 11:50:00,67.67,67.67,67.62,67.62,4800.0,63.9787,63.9787,63.9314,63.9314,4800.0
2017-12-19 11:55:00,67.61,67.61,67.49,67.51,21050.0,63.9219,63.9219,63.8085,63.8274,21050.0
2017-12-19 12:00:00,67.52,67.64,67.52,67.62,8144.0,63.8369,63.9503,63.8369,63.9314,8144.0
2017-12-19 12:05:00,67.63,67.65,67.6,67.6,4600.0,63.9409,63.9598,63.9125,63.9125,4600.0
2017-12-19 12:10:00,67.63,67.63,67.59,67.61,3710.0,63.9409,63.9409,63.903,63.9219,3710.0
2017-12-19 12:15:00,67.61,67.62,67.56,67.6,8119.0,63.9219,63.9314,63.8747,63.9125,8119.0
2017-12-19 12:20:00,67.61,67.61,67.52,67.53,16590.0,63.9219,63.9219,63.8369,63.8463,16590.0
2017-12-19 12:25:00,67.54,67.61,67.53,67.61,7900.0,63.8558,63.9219,63.8463,63.9219,7900.0
2017-12-19 12:30:00,67.61,67.69,67.59,67.67,6741.0,63.9219,63.9976,63.903,63.9787,6741.0
2017-12-19 12:35:00,67.68,67.71,67.65,67.65,7600.0,63.9881,64.0165,63.9598,63.9598,7600.0
2017-12-19 12:40:00,67.64,67.64,67.59,67.61,5801.0,63.9503,63.9503,63.903,63.9219,5801.0
2017-12-19 12:45:00,67.61,67.65,67.6,67.64,5800.0,63.9219,63.9598,63.9125,63.9503,5800.0
2017-12-19 12:50:00,67.65,67.72,67.62,67.72,4519.0,63.9598,64.0259,63.9314,64.0259,4519.0
2017-12-19 12:55:00,67.72,67.77,67.7,67.77,3786.0,64.0259,64.0732,64.007,64.0732,3786.0
2017-12-19 13:00:00,67.77,67.79,67.74,67.77,4700.0,64.0732,64.0921,64.0449,64.0732,4700.0
2017-12-19 13:05:00,67.78,67.79,67.68,67.68,11229.0,64.0827,64.0921,63.9881,63.9881,11229.0
2017-12-19 13:10:00,67.69,67.72,67.67,67.7,8606.0,63.9976,64.0259,63.9787,64.007,8606.0
2017-12-19 13:15:00,67.7,67.78,67.7,67.77,4408.0,64.007,64.0827,64.007,64.0732,4408.0
2017-12-19 13:20:00,67.76,67.77,67.74,67.77,3200.0,64.0638,64.0732,64.0449,64.0732,3200.0
2017-12-19 13:25:00,67.76,67.79,67.74,67.76,4290.0,64.0638,64.0921,64.0449,64.0638,4290.0
2017-12-19 13:30:00,67.78,67.83,67.75,67.82,7012.0,64.0827,64.1299,64.0543,64.1205,7012.0
2017-12-19 13:35:00,67.82,67.88,67.82,67.84,6200.0,64.1205,64.1772,64.1205,64.1394,6200.0
2017-12-19 13:40:00,67.84,67.87,67.8,67.83,4225.0,64.1394,64.1678,64.1016,64.1299,4225.0
2017-12-19 13:45:00,67.86,67.86,67.77,67.8,9700.0,64.1583,64.1583,64.0732,64.1016,9700.0
2017-12-19 13:50:00,67.79,67.79,67.74,67.74,9800.0,64.0921,64.0921,64.0449,64.0449,9800.0
2017-12-19 13:55:00,67.76,67.79,67.75,67.78,5052.0,64.0638,64.0921,64.0543,64.0827,5052.0
2017-12-19 14:00:00,67.8,67.8,67.75,67.77,5400.0,64.1016,64.1016,64.0543,64.0732,5400.0
2017-12-19 14:05:00,67.77,67.78,67.74,67.78,3520.0,64.0732,64.0827,64.0449,64.0827,3520.0
2017-12-19 14:10:00,67.78,67.79,67.74,67.76,6383.0,64.0827,64.0921,64.0449,64.0638,6383.0
2017-12-19 14:15:00,67.76,67.79,67.76,67.78,3251.0,64.0638,64.0921,64.0638,64.0827,3251.0
2017-12-19 14:20:00,67.78,67.87,67.78,67.87,6702.0,64.0827,64.1678,64.0827,64.1678,6702.0
2017-12-19 14:25:00,67.87,67.88,67.85,67.85,6244.0,64.1678,64.1772,64.1489,64.1489,6244.0
2017-12-19 14:30:00,67.84,67.84,67.79,67.8,7397.0,64.1394,64.1394,64.0921,64.1016,7397.0
2017-12-19 14:35:00,67.81,67.81,67.72,67.74,8797.0,64.111,64.111,64.0259,64.0449,8797.0
2017-12-19 14:40:00,67.74,67.78,67.74,67.75,5218.0,64.0449,64.0827,64.0449,64.0543,5218.0
2017-12-19 14:45:00,67.78,67.78,67.67,67.67,9647.0,64.0827,64.0827,63.9787,63.9787,9647.0
2017-12-19 14:50:00,67.68,67.71,67.65,67.68,8586.0,63.9881,64.0165,63.9598,63.9881,8586.0
2017-12-19 14:55:00,67.67,67.75,67.67,67.7,9637.0,63.9787,64.0543,63.9787,64.007,9637.0
2017-12-19 15:00:00,67.7,67.75,67.65,67.65,6791.0,64.007,64.0543,63.9598,63.9598,6791.0
2017-12-19 15:05:00,67.65,67.65,67.59,67.61,10925.0,63.9598,63.9598,63.903,63.9219,10925.0
2017-12-19 15:10:00,67.62,67.69,67.61,67.68,7410.0,63.9314,63.9976,63.9219,63.9881,7410.0
2017-12-19 15:15:00,67.69,67.69,67.61,67.62,9733.0,63.9976,63.9976,63.9219,63.9314,9733.0
2017-12-19 15:20:00,67.62,67.7,67.61,67.65,13287.0,63.9314,64.007,63.9219,63.9598,13287.0
2017-12-19 15:25:00,67.66,67.68,67.64,67.64,8690.0,63.9692,63.9881,63.9503,63.9503,8690.0
2017-12-19 15:30:00,67.65,67.71,67.63,67.7,17267.0,63.9598,64.0165,63.9409,64.007,17267.0
2017-12-19 15:35:00,67.71,67.75,67.7,67.74,17150.0,64.0165,64.0543,64.007,64.0449,17150.0
2017-12-19 15:40:00,67.73,67.76,67.72,67.73,11919.0,64.0354,64.0638,64.0259,64.0354,11919.0
2017-12-19 15:45:00,67.73,67.73,67.65,67.66,21244.0,64.0354,64.0354,63.9598,63.9692,21244.0
2017-12-19 15:50:00,67.66,67.69,67.65,67.68,38564.0,63.9692,63.9976,63.9598,63.9881,38564.0
2017-12-19 15:55:00,67.69,67.76,67.63,67.66,233251.0,63.9976,64.0638,63.9409,63.9692,233251.0
2017-12-20 09:30:00,67.81,68.14,67.81,68.02,40692.0,64.111,64.423,64.111,64.3096,40692.0
2017-12-20 09:35:00,67.96,68.01,67.78,67.79,7315.0,64.2529,64.3001,64.0827,64.0921,7315.0
2017-12-20 09:40:00,67.77,67.84,67.7,67.75,4200.0,64.0732,64.1394,64.007,64.0543,4200.0
2017-12-20 09:45:00,67.79,67.79,67.58,67.65,4091.0,64.0921,64.0921,63.8936,63.9598,4091.0
2017-12-20 09:50:00,67.58,67.63,67.4,67.47,13160.0,63.8936,63.9409,63.7234,63.7896,13160.0
2017-12-20 09:55:00,67.43,67.52,67.41,67.49,4179.0,63.7518,63.8369,63.7329,63.8085,4179.0
2017-12-20 10:00:00,67.51,67.63,67.5,67.59,3908.0,63.8274,63.9409,63.8179,63.903,3908.0
2017-12-20 10:05:00,67.59,67.71,67.58,67.7,5738.0,63.903,64.0165,63.8936,64.007,5738.0
2017-12-20 10:10:00,67.7,67.73,67.68,67.69,2200.0,64.007,64.0354,63.9881,63.9976,2200.0
2017-12-20 10:15:00,67.71,67.71,67.6,67.6,3783.0,64.0165,64.0165,63.9125,63.9125,3783.0
2017-12-20 10:20:00,67.62,67.62,67.49,67.49,4714.0,63.9314,63.9314,63.8085,63.8085,4714.0
2017-12-20 10:25:00,67.51,67.55,67.48,67.55,19547.0,63.8274,63.8652,63.799,63.8652,19547.0
2017-12-20 10:30:00,67.56,67.58,67.49,67.5,2285.0,63.8747,63.8936,63.8085,63.8179,2285.0
2017-12-20 10:35:00,67.54,67.56,67.43,67.43,3645.0,63.8558,63.8747,63.7518,63.7518,3645.0
2017-12-20 10:40:00,67.42,67.48,67.41,67.43,7650.0,63.7423,63.799,63.7329,63.7518,7650.0
2017-12-20 10:45:00,67.45,67.52,67.41,67.5,5003.0,63.7707,63.8369,63.7329,63.8179,5003.0
2017-12-20 10:50:00,67.5,67.54,67.48,67.5,7300.0,63.8179,63.8558,63.799,63.8179,7300.0
2017-12-20 10:55:00,67.52,67.52,67.46,67.48,2400.0,63.8369,63.8369,63.7801,63.799,2400.0
2017-12-20 11:00:00,67.48,67.58,67.47,67.58,7656.0,63.799,63.8936,63.7896,63.8936,7656.0
2017-12-20 11:05:00,67.57,67.58,67.51,67.51,4100.0,63.8841,63.8936,63.8274,63.8274,4100.0
2017-12-20 11:10:00,67.53,67.55,67.45,67.45,6044.0,63.8463,63.8652,63.7707,63.7707,6044.0
2017-12-20 11:15:00,67.47,67.48,67.4,67.4,2982.0,63.7896,63.799,63.7234,63.7234,2982.0
2017-12-20 11:20:00,67.38,67.39,67.33,67.36,8500.0,63.7045,63.7139,63.6572,63.6856,8500.0
2017-12-20 11:25:00,67.35,67.52,67.35,67.49,56116.0,63.6761,63.8369,63.6761,63.8085,56116.0
2017-12-20 11:30:00,67.5,67.52,67.37,67.37,6615.0,63.8179,63.8369,63.695,63.695,6615.0
2017-12-20 11:35:00,67.37,67.4,67.28,67.28,7458.0,63.695,63.7234,63.6099,63.6099,7458.0
2017-12-20 11:40:00,67.28,67.37,67.21,67.33,11099.0,63.6099,63.695,63.5438,63.6572,11099.0
2017-12-20 11:45:00,67.35,67.39,67.29,67.37,10007.0,63.6761,63.7139,63.6194,63.695,10007.0
2017-12-20 11:50:00,67.32,67.35,67.3,67.34,2136.0,63.6478,63.6761,63.6289,63.6667,2136.0
2017-12-20 11:55:00,67.29,67.34,67.16,67.21,10098.0,63.6194,63.6667,63.4965,63.5438,10098.0
2017-12-20 12:00:00,67.23,67.24,67.17,67.19,35300.0,63.5627,63.5721,63.5059,63.5249,35300.0
2017-12-20 12:05:00,67.21,67.21,67.16,67.19,4948.0,63.5438,63.5438,63.4965,63.5249,4948.0
2017-12-20 12:10:00,67.19,67.2,67.16,67.2,5171.0,63.5249,63.5343,63.4965,63.5343,5171.0
2017-12-20 12:15:00,67.2,67.28,67.19,67.28,55712.0,63.5343,63.6099,63.5249,63.6099,55712.0
2017-12-20 12:20:00,67.27,67.38,67.24,67.36,7365.0,63.6005,63.7045,63.5721,63.6856,7365.0
2017-12-20 12:25:00,67.36,67.38,67.33,67.34,2449.0,63.6856,63.7045,63.6572,63.6667,2449.0
2017-12-20 12:30:00,67.36,67.4,67.36,67.38,3880.0,63.6856,63.7234,63.6856,63.7045,3880.0
2017-12-20 12:35:00,67.38,67.38,67.24,67.26,4656.0,63.7045,63.7045,63.5721,63.591,4656.0
2017-12-20 12:40:00,67.28,67.32,67.26,67.26,4800.0,63.6099,63.6478,63.591,63.591,4800.0
2017-12-20 12:45:00,67.27,67.38,67.26,67.38,2144.0,63.6005,63.7045,63.591,63.7045,2144.0
2017-12-20 12:50:00,67.39,67.39,67.31,67.33,3119.0,63.7139,63.7139,63.6383,63.6572,3119.0
2017-12-20 12:55:00,67.32,67.33,67.3,67.33,2345.0,63.6478,63.6572,63.6289,63.6572,2345.0
2017-12-20 13:00:00,67.31,67.34,67.31,67.33,2200.0,63.6383,63.6667,63.6383,63.6572,2200.0
2017-12-20 13:05:00,67.35,67.35,67.32,67.33,2428.0,63.6761,63.6761,63.6478,63.6572,2428.0
2017-12-20 13:10:00,67.34,67.43,67.34,67.42,2467.0,63.6667,63.7518,63.6667,63.7423,2467.0
2017-12-20 13:15:00,67.41,67.44,67.41,67.42,900.0,63.7329,63.7612,63.7329,63.7423,900.0
2017-12-20 13:20:00,67.41,67.43,67.39,67.4,7172.0,63.7329,63.7518,63.7139,63.7234,7172.0
2017-12-20 13:25:00,67.43,67.43,67.39,67.39,2105.0,63.7518,63.7518,63.7139,63.7139,2105.0
2017-12-20 13:30:00,67.41,67.46,67.4,67.46,2579.0,63.7329,63.7801,63.7234,63.7801,2579.0
2017-12-20 13:35:00,67.45,67.46,67.42,67.46,2495.0,63.7707,63.7801,63.7423,63.7801,2495.0
2017-12-20 13:40:00,67.46,67.47,67.46,67.46,2135.0,63.7801,63.7896,63.7801,63.7801,2135.0
2017-12-20 13:45:00,67.47,67.48,67.46,67.47,5825.0,63.7896,63.799,63.7801,63.7896,5825.0
2017-12-20 13:50:00,67.47,67.48,67.45,67.46,6030.0,63.7896,63.799,63.7707,63.7801,6030.0
2017-12-20 13:55:00,67.45,67.45,67.39,67.39,5744.0,63.7707,63.7707,63.7139,63.7139,5744.0
2017-12-20 14:00:00,67.37,67.39,67.33,67.35,3405.0,63.695,63.7139,63.6572,63.6761,3405.0
2017-12-20 14:05:00,67.35,67.35,67.32,67.34,5080.0,63.6761,63.6761,63.6478,63.6667,5080.0
2017-12-20 14:10:00,67.33,67.35,67.31,67.35,6426.0,63.6572,63.6761,63.6383,63.6761,6426.0
2017-12-20 14:15:00,67.35,67.36,67.31,67.31,7300.0,63.6761,63.6856,63.6383,63.6383,7300.0
2017-12-20 14:20:00,67.32,67.32,67.3,67.32,2447.0,63.6478,63.6478,63.6289,63.6478,2447.0
2017-12-20 14:25:00,67.32,67.32,67.27,67.28,5245.0,63.6478,63.6478,63.6005,63.6099,5245.0
2017-12-20 14:30:00,67.28,67.32,67.28,67.31,7071.0,63.6099,63.6478,63.6099,63.6383,7071.0
2017-12-20 14:35:00,67.31,67.32,67.27,67.27,5731.0,63.6383,63.6478,63.6005,63.6005,5731.0
2017-12-20 14:40:00,67.26,67.33,67.24,67.31,12666.0,63.591,63.6572,63.5721,63.6383,12666.0
2017-12-20 14:45:00,67.33,67.35,67.32,67.32,2963.0,63.6572,63.6761,63.6478,63.6478,2963.0
2017-12-20 14:50:00,67.32,67.35,67.32,67.35,4000.0,63.6478,63.6761,63.6478,63.6761,4000.0
2017-12-20 14:55:00,67.35,67.38,67.32,67.38,5435.0,63.6761,63.7045,63.6478,63.7045,5435.0
2017-12-20 15:00:00,67.37,67.38,67.32,67.35,12200.0,63.695,63.7045,63.6478,63.6761,12200.0
2017-12-20 15:05:00,67.36,67.38,67.31,67.32,14351.0,63.6856,63.7045,63.6383,63.6478,14351.0
2017-12-20 15:10:00,67.31,67.32,67.3,67.31,5170.0,63.6383,63.6478,63.6289,63.6383,5170.0
2017-12-20 15:15:00,67.31,67.34,67.29,67.34,13910.0,63.6383,63.6667,63.6194,63.6667,13910.0
2017-12-20 15:20:00,67.34,67.35,67.33,67.34,38396.0,63.6667,63.6761,63.6572,63.6667,38396.0
2017-12-20 15:25:00,67.34,67.36,67.32,67.35,69111.0,63.6667,63.6856,63.6478,63.6761,69111.0
2017-12-20 15:30:00,67.36,67.39,67.34,67.39,15489.0,63.6856,63.7139,63.6667,63.7139,15489.0
2017-12-20 15:35:00,67.39,67.4,67.36,67.39,8634.0,63.7139,63.7234,63.6856,63.7139,8634.0
2017-12-20 15:40:00,67.38,67.4,67.35,67.37,15293.0,63.7045,63.7234,63.6761,63.695,15293.0
2017-12-20 15:45:00,67.37,67.37,67.32,67.37,91327.0,63.695,63.695,63.6478,63.695,91327.0
2017-12-20 15:50:00,67.36,67.38,67.34,67.34,21625.0,63.6856,63.7045,63.6667,63.6667,21625.0
2017-12-20 15:55:00,67.35,67.37,67.32,67.36,162793.0,63.6761,63.695,63.6478,63.6856,162793.0
2017-12-21 09:30:00,67.51,67.75,67.51,67.67,24293.0,63.8274,64.0543,63.8274,63.9787,24293.0
2017-12-21 09:35:00,67.65,67.75,67.62,67.73,5596.0,63.9598,64.0543,63.9314,64.0354,5596.0
2017-12-21 09:40:00,67.69,67.7,67.59,67.59,3303.0,63.9976,64.007,63.903,63.903,3303.0
2017-12-21 09:45:00,67.59,67.68,67.55,67.6,17252.0,63.903,63.9881,63.8652,63.9125,17252.0
2017-12-21 09:50:00,67.59,67.67,67.57,67.61,3723.0,63.903,63.9787,63.8841,63.9219,3723.0
2017-12-21 09:55:00,67.56,67.59,67.47,67.47,9164.0,63.8747,63.903,63.7896,63.7896,9164.0
2017-12-21 10:00:00,67.48,67.59,67.48,67.54,8150.0,63.799,63.903,63.799,63.8558,8150.0
2017-12-21 10:05:00,67.52,67.58,67.51,67.53,5627.0,63.8369,63.8936,63.8274,63.8463,5627.0
2017-12-21 10:10:00,67.52,67.53,67.48,67.49,3600.0,63.8369,63.8463,63.799,63.8085,3600.0
2017-12-21 10:15:00,67.5,67.5,67.37,67.38,59525.0,63.8179,63.8179,63.695,63.7045,59525.0
2017-12-21 10:20:00,67.4,67.41,67.35,67.39,4693.0,63.7234,63.7329,63.6761,63.7139,4693.0
2017-12-21 10:25:00,67.39,67.41,67.31,67.31,3712.0,63.7139,63.7329,63.6383,63.6383,3712.0
2017-12-21 10:30:00,67.34,67.4,67.32,67.39,2860.0,63.6667,63.7234,63.6478,63.7139,2860.0
2017-12-21 10:35:00,67.38,67.4,67.3,67.3,10321.0,63.7045,63.7234,63.6289,63.6289,10321.0
2017-12-21 10:40:00,67.3,67.33,67.26,67.29,3939.0,63.6289,63.6572,63.591,63.6194,3939.0
2017-12-21 10:45:00,67.3,67.34,67.27,67.31,3578.0,63.6289,63.6667,63.6005,63.6383,3578.0
2017-12-21 10:50:00,67.29,67.45,67.28,67.43,10419.0,63.6194,63.7707,63.6099,63.7518,10419.0
2017-12-21 10:55:00,67.42,67.48,67.41,67.45,6417.0,63.7423,63.799,63.7329,63.7707,6417.0
2017-12-21 11:00:00,67.46,67.47,67.44,67.46,3027.0,63.7801,63.7896,63.7612,63.7801,3027.0
2017-12-21 11:05:00,67.46,67.46,67.43,67.45,3500.0,63.7801,63.7801,63.7518,63.7707,3500.0
2017-12-21 11:10:00,67.42,67.45,67.38,67.45,5897.0,63.7423,63.7707,63.7045,63.7707,5897.0
2017-12-21 11:15:00,67.44,67.44,67.41,67.42,3312.0,63.7612,63.7612,63.7329,63.7423,3312.0
2017-12-21 11:20:00,67.4,67.47,67.39,67.45,9667.0,63.7234,63.7896,63.7139,63.7707,9667.0
2017-12-21 11:25:00,67.48,67.48,67.41,67.47,4227.0,63.799,63.799,63.7329,63.7896,4227.0
2017-12-21 11:30:00,67.48,67.5,67.42,67.49,3932.0,63.799,63.8179,63.7423,63.8085,3932.0
2017-12-21 11:35:00,67.5,67.5,67.44,67.5,7186.0,63.8179,63.8179,63.7612,63.8179,7186.0
2017-12-21 11:40:00,67.5,67.69,67.49,67.65,35509.0,63.8179,63.9976,63.8085,63.9598,35509.0
2017-12-21 11:45:00,67.69,67.72,67.65,67.68,28069.0,63.9976,64.0259,63.9598,63.9881,28069.0
2017-12-21 11:50:00,67.67,67.67,67.56,67.63,20589.0,63.9787,63.9787,63.8747,63.9409,20589.0
2017-12-21 11:55:00,67.63,67.67,67.61,67.65,15776.0,63.9409,63.9787,63.9219,63.9598,15776.0
2017-12-21 12:00:00,67.66,67.67,67.63,67.65,18166.0,63.9692,63.9787,63.9409,63.9598,18166.0
2017-12-21 12:05:00,67.65,67.68,67.64,67.66,12795.0,63.9598,63.9881,63.9503,63.9692,12795.0
2017-12-21 12:10:00,67.65,67.73,67.65,67.72,8773.0,63.9598,64.0354,63.9598,64.0259,8773.0
2017-12-21 12:15:00,67.72,67.73,67.69,67.72,10127.0,64.0259,64.0354,63.9976,64.0259,10127.0
2017-12-21 12:20:00,67.72,67.79,67.7,67.79,9454.0,64.0259,64.0921,64.007,64.0921,9454.0
2017-12-21 12:25:00,67.8,67.8,67.75,67.75,4780.0,64.1016,64.1016,64.0543,64.0543,4780.0
2017-12-21 12:30:00,67.77,67.78,67.73,67.75,13980.0,64.0732,64.0827,64.0354,64.0543,13980.0
2017-12-21 12:35:00,67.76,67.76,67.63,67.71,6238.0,64.0638,64.0638,63.9409,64.0165,6238.0
2017-12-21 12:40:00,67.67,67.71,67.67,67.7,5231.0,63.9787,64.0165,63.9787,64.007,5231.0
2017-12-21 12:45:00,67.7,67.8,67.69,67.77,16293.0,64.007,64.1016,63.9976,64.0732,16293.0
2017-12-21 12:50:00,67.76,67.81,67.75,67.8,14780.0,64.0638,64.111,64.0543,64.1016,14780.0
2017-12-21 12:55:00,67.8,67.83,67.78,67.83,4913.0,64.1016,64.1299,64.0827,64.1299,4913.0
2017-12-21 13:00:00,67.83,67.87,67.82,67.87,5313.0,64.1299,64.1678,64.1205,64.1678,5313.0
2017-12-21 13:05:00,67.85,67.87,67.83,67.83,4502.0,64.1489,64.1678,64.1299,64.1299,4502.0
2017-12-21 13:10:00,67.82,67.83,67.8,67.82,4362.0,64.1205,64.1299,64.1016,64.1205,4362.0
2017-12-21 13:15:00,67.81,67.86,67.81,67.85,10217.0,64.111,64.1583,64.111,64.1489,10217.0
2017-12-21 13:20:00,67.84,67.86,67.82,67.84,12411.0,64.1394,64.1583,64.1205,64.1394,12411.0
2017-12-21 13:25:00,67.84,67.84,67.77,67.82,6216.0,64.1394,64.1394,64.0732,64.1205,6216.0
2017-12-21 13:30:00,67.82,67.85,67.78,67.79,10784.0,64.1205,64.1489,64.0827,64.0921,10784.0
2017-12-21 13:35:00,67.75,67.79,67.71,67.71,8092.0,64.0543,64.0921,64.0165,64.0165,8092.0
2017-12-21 13:40:00,67.7,67.76,67.69,67.75,4249.0,64.007,64.0638,63.9976,64.0543,4249.0
2017-12-21 13:45:00,67.76,67.8,67.74,67.79,4126.0,64.0638,64.1016,64.0449,64.0921,4126.0
2017-12-21 13:50:00,67.79,67.81,67.78,67.81,5034.0,64.0921,64.111,64.0827,64.111,5034.0
2017-12-21 13:55:00,67.8,67.85,67.79,67.8,11529.0,64.1016,64.1489,64.0921,64.1016,11529.0
2017-12-21 14:00:00,67.81,67.82,67.79,67.81,10298.0,64.111,64.1205,64.0921,64.111,10298.0
2017-12-21 14:05:00,67.8,67.81,67.78,67.78,10148.0,64.1016,64.111,64.0827,64.0827,10148.0
2017-12-21 14:10:00,67.79,67.81,67.77,67.8,6900.0,64.0921,64.111,64.0732,64.1016,6900.0
2017-12-21 14:15:00,67.79,67.8,67.76,67.79,4053.0,64.0921,64.1016,64.0638,64.0921,4053.0
2017-12-21 14:20:00,67.78,67.78,67.7,67.71,5425.0,64.0827,64.0827,64.007,64.0165,5425.0
2017-12-21 14:25:00,67.71,67.76,67.7,67.72,7137.0,64.0165,64.0638,64.007,64.0259,7137.0
2017-12-21 14:30:00,67.7,67.75,67.7,67.73,10100.0,64.007,64.0543,64.007,64.0354,10100.0
2017-12-21 14:35:00,67.73,67.8,67.72,67.75,17918.0,64.0354,64.1016,64.0259,64.0543,17918.0
2017-12-21 14:40:00,67.73,67.74,67.67,67.68,4441.0,64.0354,64.0449,63.9787,63.9881,4441.0
2017-12-21 14:45:00,67.69,67.69,67.63,67.63,4713.0,63.9976,63.9976,63.9409,63.9409,4713.0
2017-12-21 14:50:00,67.63,67.66,67.6,67.63,8839.0,63.9409,63.9692,63.9125,63.9409,8839.0
2017-12-21 14:55:00,67.62,67.63,67.58,67.61,3702.0,63.9314,63.9409,63.8936,63.9219,3702.0
2017-12-21 15:00:00,67.58,67.61,67.56,67.56,9114.0,63.8936,63.9219,63.8747,63.8747,9114.0
2017-12-21 15:05:00,67.56,67.58,67.51,67.57,6269.0,63.8747,63.8936,63.8274,63.8841,6269.0
2017-12-21 15:10:00,67.56,67.56,67.53,67.55,6078.0,63.8747,63.8747,63.8463,63.8652,6078.0
2017-12-21 15:15:00,67.55,67.55,67.41,67.45,10572.0,63.8652,63.8652,63.7329,63.7707,10572.0
2017-12-21 15:20:00,67.45,67.47,67.41,67.45,10229.0,63.7707,63.7896,63.7329,63.7707,10229.0
2017-12-21 15:25:00,67.45,67.51,67.45,67.5,12877.0,63.7707,63.8274,63.7707,63.8179,12877.0
2017-12-21 15:30:00,67.48,67.52,67.48,67.51,11348.0,63.799,63.8369,63.799,63.8274,11348.0
2017-12-21 15:35:00,67.51,67.59,67.49,67.54,56503.0,63.8274,63.903,63.8085,63.8558,56503.0
2017-12-21 15:40:00,67.53,67.55,67.5,67.53,29673.0,63.8463,63.8652,63.8179,63.8463,29673.0
2017-12-21 15:45:00,67.52,67.53,67.43,67.44,20757.0,63.8369,63.8463,63.7518,63.7612,20757.0
2017-12-21 15:50:00,67.43,67.47,67.37,67.39,42431.0,63.7518,63.7896,63.695,63.7139,42431.0
2017-12-21 15:55:00,67.38,67.54,67.36,67.49,210892.0,63.7045,63.8558,63.6856,63.8085,210892.0
2017-12-22 09:30:00,67.41,67.54,67.27,67.35,15356.0,63.7329,63.8558,63.6005,63.6761,15356.0
2017-12-22 09:35:00,67.35,67.53,67.35,67.42,15042.0,63.6761,63.8463,63.6761,63.7423,15042.0
2017-12-22 09:40:00,67.45,67.51,67.41,67.47,3353.0,63.7707,63.8274,63.7329,63.7896,3353.0
2017-12-22 09:45:00,67.4,67.44,67.39,67.4,2623.0,63.7234,63.7612,63.7139,63.7234,2623.0
2017-12-22 09:50:00,67.36,67.36,67.26,67.26,5200.0,63.6856,63.6856,63.591,63.591,5200.0
2017-12-22 09:55:00,67.22,67.36,67.22,67.31,4705.0,63.5532,63.6856,63.5532,63.6383,4705.0
2017-12-22 10:00:00,67.33,67.37,67.25,67.28,3800.0,63.6572,63.695,63.5816,63.6099,3800.0
2017-12-22 10:05:00,67.26,67.3,67.26,67.27,7084.0,63.591,63.6289,63.591,63.6005,7084.0
2017-12-22 10:10:00,67.26,67.29,67.22,67.26,7913.0,63.591,63.6194,63.5532,63.591,7913.0
2017-12-22 10:15:00,67.25,67.29,67.25,67.28,3345.0,63.5816,63.6194,63.5816,63.6099,3345.0
2017-12-22 10:20:00,67.29,67.3,67.16,67.25,13618.0,63.6194,63.6289,63.4965,63.5816,13618.0
2017-12-22 10:25:00,67.22,67.22,67.08,67.14,14918.0,63.5532,63.5532,63.4209,63.4776,14918.0
2017-12-22 10:30:00,67.13,67.21,67.12,67.17,5100.0,63.4681,63.5438,63.4587,63.5059,5100.0
2017-12-22 10:35:00,67.16,67.25,67.16,67.24,6539.0,63.4965,63.5816,63.4965,63.5721,6539.0
2017-12-22 10:40:00,67.25,67.3,67.25,67.28,2103.0,63.5816,63.6289,63.5816,63.6099,2103.0
2017-12-22 10:45:00,67.28,67.34,67.25,67.31,4200.0,63.6099,63.6667,63.5816,63.6383,4200.0
2017-12-22 10:50:00,67.32,67.34,67.27,67.29,6097.0,63.6478,63.6667,63.6005,63.6194,6097.0
2017-12-22 10:55:00,67.28,67.31,67.22,67.24,1500.0,63.6099,63.6383,63.5532,63.5721,1500.0
2017-12-22 11:00:00,67.26,67.28,67.19,67.22,3200.0,63.591,63.6099,63.5249,63.5532,3200.0
2017-12-22 11:05:00,67.21,67.21,67.07,67.15,3700.0,63.5438,63.5438,63.4114,63.487,3700.0
2017-12-22 11:10:00,67.14,67.17,67.13,67.15,3078.0,63.4776,63.5059,63.4681,63.487,3078.0
2017-12-22 11:15:00,67.17,67.18,67.08,67.09,5866.0,63.5059,63.5154,63.4209,63.4303,5866.0
2017-12-22 11:20:00,67.08,67.14,67.08,67.11,3612.0,63.4209,63.4776,63.4209,63.4492,3612.0
2017-12-22 11:25:00,67.1,67.14,67.06,67.07,5116.0,63.4398,63.4776,63.4019,63.4114,5116.0
2017-12-22 11:30:00,67.09,67.1,66.94,67.1,10670.0,63.4303,63.4398,63.2885,63.4398,10670.0
2017-12-22 11:35:00,67.07,67.11,67.0,67.02,5200.0,63.4114,63.4492,63.3452,63.3641,5200.0
2017-12-22 11:40:00,67.01,67.16,67.01,67.13,85424.0,63.3547,63.4965,63.3547,63.4681,85424.0
2017-12-22 11:45:00,67.11,67.11,66.93,66.95,30291.0,63.4492,63.4492,63.279,63.2979,30291.0
2017-12-22 11:50:00,66.97,67.0,66.9,66.93,10916.0,63.3169,63.3452,63.2507,63.279,10916.0
2017-12-22 11:55:00,66.92,66.94,66.86,66.87,5501.0,63.2696,63.2885,63.2129,63.2223,5501.0
2017-12-22 12:00:00,66.87,66.94,66.87,66.92,6772.0,63.2223,63.2885,63.2223,63.2696,6772.0
2017-12-22 12:05:00,66.92,66.92,66.86,66.86,3250.0,63.2696,63.2696,63.2129,63.2129,3250.0
2017-12-22 12:10:00,66.88,66.93,66.87,66.92,4700.0,63.2318,63.279,63.2223,63.2696,4700.0
2017-12-22 12:15:00,66.95,66.99,66.92,66.99,4624.0,63.2979,63.3358,63.2696,63.3358,4624.0
2017-12-22 12:20:00,67.0,67.0,66.95,66.98,3254.0,63.3452,63.3452,63.2979,63.3263,3254.0
2017-12-22 12:25:00,66.97,67.0,66.95,66.96,3376.0,63.3169,63.3452,63.2979,63.3074,3376.0
2017-12-22 12:30:00,66.97,67.0,66.96,67.0,4213.0,63.3169,63.3452,63.3074,63.3452,4213.0
2017-12-22 12:35:00,66.97,67.0,66.94,66.97,2474.0,63.3169,63.3452,63.2885,63.3169,2474.0
2017-12-22 12:40:00,66.96,66.99,66.94,66.97,4109.0,63.3074,63.3358,63.2885,63.3169,4109.0
2017-12-22 12:45:00,66.97,67.03,66.96,67.01,4850.0,63.3169,63.3736,63.3074,63.3547,4850.0
2017-12-22 12:50:00,67.01,67.01,66.98,67.01,1700.0,63.3547,63.3547,63.3263,63.3547,1700.0
2017-12-22 12:55:00,67.0,67.01,66.98,67.01,1900.0,63.3452,63.3547,63.3263,63.3547,1900.0
2017-12-22 13:00:00,67.0,67.02,66.98,66.99,119700.0,63.3452,63.3641,63.3263,63.3358,119700.0
2017-12-22 13:05:00,67.0,67.04,66.99,67.03,3750.0,63.3452,63.383,63.3358,63.3736,3750.0
2017-12-22 13:10:00,67.03,67.08,67.03,67.07,3000.0,63.3736,63.4209,63.3736,63.4114,3000.0
2017-12-22 13:15:00,67.05,67.08,67.01,67.03,2300.0,63.3925,63.4209,63.3547,63.3736,2300.0
2017-12-22 13:20:00,67.02,67.07,67.01,67.05,3300.0,63.3641,63.4114,63.3547,63.3925,3300.0
2017-12-22 13:25:00,67.06,67.07,67.04,67.06,2700.0,63.4019,63.4114,63.383,63.4019,2700.0
2017-12-22 13:30:00,67.05,67.09,67.05,67.07,127600.0,63.3925,63.4303,63.3925,63.4114,127600.0
2017-12-22 13:35:00,67.07,67.08,67.04,67.05,2500.0,63.4114,63.4209,63.383,63.3925,2500.0
2017-12-22 13:40:00,67.03,67.13,67.0,67.12,5908.0,63.3736,63.4681,63.3452,63.4587,5908.0
2017-12-22 13:45:00,67.12,67.2,67.12,67.2,2740.0,63.4587,63.5343,63.4587,63.5343,2740.0
2017-12-22 13:50:00,67.17,67.21,67.17,67.2,3763.0,63.5059,63.5438,63.5059,63.5343,3763.0
2017-12-22 13:55:00,67.21,67.23,67.2,67.23,2112.0,63.5438,63.5627,63.5343,63.5627,2112.0
2017-12-22 14:00:00,67.21,67.27,67.19,67.26,7236.0,63.5438,63.6005,63.5249,63.591,7236.0
2017-12-22 14:05:00,67.26,67.26,67.21,67.21,1841.0,63.591,63.591,63.5438,63.5438,1841.0
2017-12-22 14:10:00,67.21,67.31,67.21,67.31,4776.0,63.5438,63.6383,63.5438,63.6383,4776.0
2017-12-22 14:15:00,67.31,67.34,67.27,67.34,3901.0,63.6383,63.6667,63.6005,63.6667,3901.0
2017-12-22 14:20:00,67.33,67.39,67.33,67.34,2475.0,63.6572,63.7139,63.6572,63.6667,2475.0
2017-12-22 14:25:00,67.35,67.36,67.33,67.36,3584.0,63.6761,63.6856,63.6572,63.6856,3584.0
2017-12-22 14:30:00,67.34,67.36,67.33,67.34,1700.0,63.6667,63.6856,63.6572,63.6667,1700.0
2017-12-22 14:35:00,67.34,67.34,67.31,67.33,3000.0,63.6667,63.6667,63.6383,63.6572,3000.0
2017-12-22 14:40:00,67.33,67.35,67.32,67.34,3890.0,63.6572,63.6761,63.6478,63.6667,3890.0
2017-12-22 14:45:00,67.34,67.37,67.33,67.35,5472.0,63.6667,63.695,63.6572,63.6761,5472.0
2017-12-22 14:50:00,67.36,67.36,67.33,67.35,1726.0,63.6856,63.6856,63.6572,63.6761,1726.0
2017-12-22 14:55:00,67.35,67.35,67.32,67.33,2850.0,63.6761,63.6761,63.6478,63.6572,2850.0
2017-12-22 15:00:00,67.33,67.35,67.25,67.25,6500.0,63.6572,63.6761,63.5816,63.5816,6500.0
2017-12-22 15:05:00,67.24,67.26,67.24,67.26,6093.0,63.5721,63.591,63.5721,63.591,6093.0
2017-12-22 15:10:00,67.26,67.28,67.24,67.27,4900.0,63.591,63.6099,63.5721,63.6005,4900.0
2017-12-22 15:15:00,67.28,67.29,67.27,67.27,5222.0,63.6099,63.6194,63.6005,63.6005,5222.0
2017-12-22 15:20:00,67.27,67.28,67.23,67.25,6074.0,63.6005,63.6099,63.5627,63.5816,6074.0
2017-12-22 15:25:00,67.26,67.28,67.25,67.27,7332.0,63.591,63.6099,63.5816,63.6005,7332.0
2017-12-22 15:30:00,67.27,67.3,67.26,67.3,9926.0,63.6005,63.6289,63.591,63.6289,9926.0
2017-12-22 15:35:00,67.3,67.32,67.28,67.32,14867.0,63.6289,63.6478,63.6099,63.6478,14867.0
2017-12-22 15:40:00,67.32,67.34,67.28,67.3,8891.0,63.6478,63.6667,63.6099,63.6289,8891.0
2017-12-22 15:45:00,67.3,67.32,67.28,67.31,12881.0,63.6289,63.6478,63.6099,63.6383,12881.0
2017-12-22 15:50:00,67.3,67.3,67.26,67.29,15255.0,63.6289,63.6289,63.591,63.6194,15255.0
2017-12-22 15:55:00,67.28,67.37,67.25,67.31,126966.0,63.6099,63.695,63.5816,63.6383,126966.0
2017-12-26 09:30:00,67.31,67.45,67.11,67.12,16654.0,63.6383,63.7707,63.4492,63.4587,16654.0
2017-12-26 09:35:00,67.07,67.19,67.05,67.06,2653.0,63.4114,63.5249,63.3925,63.4019,2653.0
2017-12-26 09:40:00,67.05,67.12,67.05,67.09,2600.0,63.3925,63.4587,63.3925,63.4303,2600.0
2017-12-26 09:45:00,67.08,67.2,67.08,67.11,5772.0,63.4209,63.5343,63.4209,63.4492,5772.0
2017-12-26 09:50:00,67.08,67.18,67.08,67.18,3040.0,63.4209,63.5154,63.4209,63.5154,3040.0
2017-12-26 09:55:00,67.15,67.21,67.13,67.18,8629.0,63.487,63.5438,63.4681,63.5154,8629.0
2017-12-26 10:00:00,67.16,67.22,67.16,67.2,902.0,63.4965,63.5532,63.4965,63.5343,902.0
2017-12-26 10:05:00,67.2,67.28,67.18,67.28,5144.0,63.5343,63.6099,63.5154,63.6099,5144.0
2017-12-26 10:10:00,67.28,67.3,67.25,67.29,3000.0,63.6099,63.6289,63.5816,63.6194,3000.0
2017-12-26 10:15:00,67.29,67.37,67.29,67.37,1646.0,63.6194,63.695,63.6194,63.695,1646.0
2017-12-26 10:20:00,67.42,67.42,67.34,67.39,1862.0,63.7423,63.7423,63.6667,63.7139,1862.0
2017-12-26 10:25:00,67.37,67.43,67.37,67.4,1700.0,63.695,63.7518,63.695,63.7234,1700.0
2017-12-26 10:30:00,67.39,67.4,67.35,67.38,1300.0,63.7139,63.7234,63.6761,63.7045,1300.0
2017-12-26 10:35:00,67.33,67.37,67.25,67.27,4125.0,63.6572,63.695,63.5816,63.6005,4125.0
2017-12-26 10:40:00,67.23,67.28,67.23,67.25,2000.0,63.5627,63.6099,63.5627,63.5816,2000.0
2017-12-26 10:45:00,67.26,67.26,67.15,67.24,1600.0,63.591,63.591,63.487,63.5721,1600.0
2017-12-26 10:50:00,67.18,67.2,67.15,67.2,3200.0,63.5154,63.5343,63.487,63.5343,3200.0
2017-12-26 10:55:00,67.18,67.2,67.1,67.2,2500.0,63.5154,63.5343,63.4398,63.5343,2500.0
2017-12-26 11:00:00,67.18,67.23,67.14,67.19,2690.0,63.5154,63.5627,63.4776,63.5249,2690.0
2017-12-26 11:05:00,67.23,67.28,67.23,67.27,1790.0,63.5627,63.6099,63.5627,63.6005,1790.0
2017-12-26 11:10:00,67.28,67.3,67.23,67.27,2450.0,63.6099,63.6289,63.5627,63.6005,2450.0
2017-12-26 11:15:00,67.27,67.28,67.23,67.26,2342.0,63.6005,63.6099,63.5627,63.591,2342.0
2017-12-26 11:20:00,67.27,67.3,67.26,67.3,2117.0,63.6005,63.6289,63.591,63.6289,2117.0
2017-12-26 11:25:00,67.31,67.32,67.27,67.27,600.0,63.6383,63.6478,63.6005,63.6005,600.0
2017-12-26 11:30:00,67.27,67.32,67.25,67.3,1400.0,63.6005,63.6478,63.5816,63.6289,1400.0
2017-12-26 11:35:00,67.31,67.31,67.27,67.29,600.0,63.6383,63.6383,63.6005,63.6194,600.0
2017-12-26 11:40:00,67.33,67.35,67.29,67.35,1600.0,63.6572,63.6761,63.6194,63.6761,1600.0
2017-12-26 11:45:00,67.35,67.35,67.29,67.33,2155.0,63.6761,63.6761,63.6194,63.6572,2155.0
2017-12-26 11:50:00,67.35,67.35,67.26,67.3,2145.0,63.6761,63.6761,63.591,63.6289,2145.0
2017-12-26 11:55:00,67.3,67.32,67.29,67.31,1766.0,63.6289,63.6478,63.6194,63.6383,1766.0
2017-12-26 12:00:00,67.31,67.33,67.3,67.32,1905.0,63.6383,63.6572,63.6289,63.6478,1905.0
2017-12-26 12:05:00,67.3,67.39,67.3,67.39,1719.0,63.6289,63.7139,63.6289,63.7139,1719.0
2017-12-26 12:10:00,67.38,67.38,67.29,67.3,4735.0,63.7045,63.7045,63.6194,63.6289,4735.0
2017-12-26 12:15:00,67.31,67.32,67.25,67.25,4500.0,63.6383,63.6478,63.5816,63.5816,4500.0
2017-12-26 12:20:00,67.23,67.27,67.23,67.27,1100.0,63.5627,63.6005,63.5627,63.6005,1100.0
2017-12-26 12:25:00,67.26,67.28,67.24,67.27,4282.0,63.591,63.6099,63.5721,63.6005,4282.0
2017-12-26 12:30:00,67.28,67.28,67.25,67.26,3150.0,63.6099,63.6099,63.5816,63.591,3150.0
2017-12-26 12:35:00,67.26,67.27,67.25,67.27,900.0,63.591,63.6005,63.5816,63.6005,900.0
2017-12-26 12:40:00,67.28,67.3,67.25,67.28,2868.0,63.6099,63.6289,63.5816,63.6099,2868.0
2017-12-26 12:45:00,67.28,67.33,67.26,67.33,2855.0,63.6099,63.6572,63.591,63.6572,2855.0
2017-12-26 12:50:00,67.3,67.3,67.25,67.28,1154.0,63.6289,63.6289,63.5816,63.6099,1154.0
2017-12-26 12:55:00,67.28,67.32,67.28,67.3,2063.0,63.6099,63.6478,63.6099,63.6289,2063.0
2017-12-26 13:00:00,67.3,67.31,67.3,67.31,500.0,63.6289,63.6383,63.6289,63.6383,500.0
2017-12-26 13:05:00,67.31,67.31,67.27,67.29,2820.0,63.6383,63.6383,63.6005,63.6194,2820.0
2017-12-26 13:10:00,67.3,67.3,67.25,67.27,3000.0,63.6289,63.6289,63.5816,63.6005,3000.0
2017-12-26 13:15:00,67.26,67.28,67.23,67.24,3250.0,63.591,63.6099,63.5627,63.5721,3250.0
2017-12-26 13:20:00,67.25,67.26,67.23,67.24,1403.0,63.5816,63.591,63.5627,63.5721,1403.0
2017-12-26 13:25:00,67.25,67.25,67.23,67.24,701.0,63.5816,63.5816,63.5627,63.5721,701.0
2017-12-26 13:30:00,67.22,67.28,67.22,67.27,2405.0,63.5532,63.6099,63.5532,63.6005,2405.0
2017-12-26 13:35:00,67.27,67.28,67.27,67.27,1799.0,63.6005,63.6099,63.6005,63.6005,1799.0
2017-12-26 13:40:00,67.27,67.28,67.26,67.26,710.0,63.6005,63.6099,63.591,63.591,710.0
2017-12-26 13:45:00,67.25,67.32,67.25,67.3,2772.0,63.5816,63.6478,63.5816,63.6289,2772.0
2017-12-26 13:50:00,67.3,67.31,67.27,67.29,3495.0,63.6289,63.6383,63.6005,63.6194,3495.0
2017-12-26 13:55:00,67.28,67.31,67.26,67.28,2950.0,63.6099,63.6383,63.591,63.6099,2950.0
2017-12-26 14:00:00,67.29,67.31,67.28,67.31,2796.0,63.6194,63.6383,63.6099,63.6383,2796.0
2017-12-26 14:05:00,67.31,67.34,67.29,67.31,2139.0,63.6383,63.6667,63.6194,63.6383,2139.0
2017-12-26 14:10:00,67.32,67.35,67.32,67.32,3407.0,63.6478,63.6761,63.6478,63.6478,3407.0
2017-12-26 14:15:00,67.32,67.33,67.26,67.28,3821.0,63.6478,63.6572,63.591,63.6099,3821.0
2017-12-26 14:20:00,67.27,67.3,67.26,67.29,4524.0,63.6005,63.6289,63.591,63.6194,4524.0
2017-12-26 14:25:00,67.29,67.3,67.27,67.28,3242.0,63.6194,63.6289,63.6005,63.6099,3242.0
2017-12-26 14:30:00,67.29,67.33,67.29,67.32,2890.0,63.6194,63.6572,63.6194,63.6478,2890.0
2017-12-26 14:35:00,67.31,67.32,67.3,67.31,2200.0,63.6383,63.6478,63.6289,63.6383,2200.0
2017-12-26 14:40:00,67.31,67.32,67.31,67.32,800.0,63.6383,63.6478,63.6383,63.6478,800.0
2017-12-26 14:45:00,67.32,67.32,67.28,67.3,4103.0,63.6478,63.6478,63.6099,63.6289,4103.0
2017-12-26 14:50:00,67.28,67.28,67.25,67.25,2316.0,63.6099,63.6099,63.5816,63.5816,2316.0
2017-12-26 14:55:00,67.26,67.28,67.25,67.27,5240.0,63.591,63.6099,63.5816,63.6005,5240.0
2017-12-26 15:00:00,67.27,67.29,67.27,67.28,2633.0,63.6005,63.6194,63.6005,63.6099,2633.0
2017-12-26 15:05:00,67.29,67.29,67.27,67.29,2700.0,63.6194,63.6194,63.6005,63.6194,2700.0
2017-12-26 15:10:00,67.28,67.28,67.25,67.26,2950.0,63.6099,63.6099,63.5816,63.591,2950.0
2017-12-26 15:15:00,67.25,67.26,67.24,67.26,10686.0,63.5816,63.591,63.5721,63.591,10686.0
2017-12-26 15:20:00,67.26,67.28,67.25,67.25,7762.0,63.591,63.6099,63.5816,63.5816,7762.0
2017-12-26 15:25:00,67.25,67.28,67.24,67.25,7614.0,63.5816,63.6099,63.5721,63.5816,7614.0
2017-12-26 15:30:00,67.24,67.26,67.22,67.26,10706.0,63.5721,63.591,63.5532,63.591,10706.0
2017-12-26 15:35:00,67.26,67.28,67.25,67.26,9259.0,63.591,63.6099,63.5816,63.591,9259.0
2017-12-26 15:40:00,67.27,67.28,67.24,67.25,9577.0,63.6005,63.6099,63.5721,63.5816,9577.0
2017-12-26 15:45:00,67.25,67.26,67.23,67.26,17714.0,63.5816,63.591,63.5627,63.591,17714.0
2017-12-26 15:50:00,67.26,67.26,67.18,67.19,20046.0,63.591,63.591,63.5154,63.5249,20046.0
2017-12-26 15:55:00,67.18,67.24,67.16,67.23,76872.0,63.5154,63.5721,63.4965,63.5627,76872.0
2017-12-27 09:30:00,67.21,67.34,67.16,67.22,12426.0,63.5438,63.6667,63.4965,63.5532,12426.0
2017-12-27 09:35:00,67.23,67.33,67.23,67.24,3336.0,63.5627,63.6572,63.5627,63.5721,3336.0
2017-12-27 09:40:00,67.28,67.29,67.22,67.22,2700.0,63.6099,63.6194,63.5532,63.5532,2700.0
2017-12-27 09:45:00,67.2,67.22,67.15,67.17,3000.0,63.5343,63.5532,63.487,63.5059,3000.0
2017-12-27 09:50:00,67.18,67.3,67.18,67.3,4107.0,63.5154,63.6289,63.5154,63.6289,4107.0
2017-12-27 09:55:00,67.31,67.36,67.31,67.36,3378.0,63.6383,63.6856,63.6383,63.6856,3378.0
2017-12-27 10:00:00,67.34,67.44,67.34,67.37,4766.0,63.6667,63.7612,63.6667,63.695,4766.0
2017-12-27 10:05:00,67.36,67.38,67.33,67.37,1920.0,63.6856,63.7045,63.6572,63.695,1920.0
2017-12-27 10:10:00,67.36,67.37,67.28,67.32,5280.0,63.6856,63.695,63.6099,63.6478,5280.0
2017-12-27 10:15:00,67.32,67.34,67.31,67.34,5300.0,63.6478,63.6667,63.6383,63.6667,5300.0
2017-12-27 10:20:00,67.34,67.46,67.34,67.43,66352.0,63.6667,63.7801,63.6667,63.7518,66352.0
2017-12-27 10:25:00,67.44,67.46,67.37,67.38,6563.0,63.7612,63.7801,63.695,63.7045,6563.0
2017-12-27 10:30:00,67.38,67.42,67.35,67.37,3443.0,63.7045,63.7423,63.6761,63.695,3443.0
2017-12-27 10:35:00,67.4,67.41,67.37,67.4,2300.0,63.7234,63.7329,63.695,63.7234,2300.0
2017-12-27 10:40:00,67.4,67.4,67.3,67.36,6321.0,63.7234,63.7234,63.6289,63.6856,6321.0
2017-12-27 10:45:00,67.39,67.4,67.36,67.4,4482.0,63.7139,63.7234,63.6856,63.7234,4482.0
2017-12-27 10:50:00,67.39,67.42,67.36,67.36,6100.0,63.7139,63.7423,63.6856,63.6856,6100.0
2017-12-27 10:55:00,67.39,67.39,67.32,67.32,3014.0,63.7139,63.7139,63.6478,63.6478,3014.0
2017-12-27 11:00:00,67.35,67.4,67.34,67.38,4499.0,63.6761,63.7234,63.6667,63.7045,4499.0
2017-12-27 11:05:00,67.36,67.41,67.33,67.38,8566.0,63.6856,63.7329,63.6572,63.7045,8566.0
2017-12-27 11:10:00,67.37,67.41,67.36,67.37,5959.0,63.695,63.7329,63.6856,63.695,5959.0
2017-12-27 11:15:00,67.38,67.39,67.37,67.38,3398.0,63.7045,63.7139,63.695,63.7045,3398.0
2017-12-27 11:20:00,67.38,67.38,67.32,67.33,3528.0,63.7045,63.7045,63.6478,63.6572,3528.0
2017-12-27 11:25:00,67.33,67.38,67.33,67.36,6493.0,63.6572,63.7045,63.6572,63.6856,6493.0
2017-12-27 11:30:00,67.36,67.36,67.32,67.32,2830.0,63.6856,63.6856,63.6478,63.6478,2830.0
2017-12-27 11:35:00,67.34,67.35,67.32,67.34,6190.0,63.6667,63.6761,63.6478,63.6667,6190.0
2017-12-27 11:40:00,67.34,67.34,67.28,67.33,5882.0,63.6667,63.6667,63.6099,63.6572,5882.0
2017-12-27 11:45:00,67.33,67.36,67.31,67.33,4400.0,63.6572,63.6856,63.6383,63.6572,4400.0
2017-12-27 11:50:00,67.32,67.35,67.29,67.35,4797.0,63.6478,63.6761,63.6194,63.6761,4797.0
2017-12-27 11:55:00,67.34,67.38,67.29,67.3,5416.0,63.6667,63.7045,63.6194,63.6289,5416.0
2017-12-27 12:00:00,67.29,67.3,67.24,67.25,13142.0,63.6194,63.6289,63.5721,63.5816,13142.0
2017-12-27 12:05:00,67.25,67.34,67.25,67.32,4402.0,63.5816,63.6667,63.5816,63.6478,4402.0
2017-12-27 12:10:00,67.32,67.33,67.31,67.31,900.0,63.6478,63.6572,63.6383,63.6383,900.0
2017-12-27 12:15:00,67.32,67.32,67.27,67.3,33000.0,63.6478,63.6478,63.6005,63.6289,33000.0
2017-12-27 12:20:00,67.31,67.35,67.3,67.34,1800.0,63.6383,63.6761,63.6289,63.6667,1800.0
2017-12-27 12:25:00,67.33,67.33,67.28,67.29,3208.0,63.6572,63.6572,63.6099,63.6194,3208.0
2017-12-27 12:30:00,67.3,67.3,67.27,67.28,3140.0,63.6289,63.6289,63.6005,63.6099,3140.0
2017-12-27 12:35:00,67.28,67.3,67.28,67.3,2199.0,63.6099,63.6289,63.6099,63.6289,2199.0
2017-12-27 12:40:00,67.3,67.37,67.28,67.37,3700.0,63.6289,63.695,63.6099,63.695,3700.0
2017-12-27 12:45:00,67.35,67.37,67.34,67.37,4164.0,63.6761,63.695,63.6667,63.695,4164.0
2017-12-27 12:50:00,67.35,67.41,67.35,67.36,13032.0,63.6761,63.7329,63.6761,63.6856,13032.0
2017-12-27 12:55:00,67.34,67.34,67.32,67.32,2640.0,63.6667,63.6667,63.6478,63.6478,2640.0
2017-12-27 13:00:00,67.31,67.33,67.24,67.24,8265.0,63.6383,63.6572,63.5721,63.5721,8265.0
2017-12-27 13:05:00,67.24,67.31,67.24,67.31,10959.0,63.5721,63.6383,63.5721,63.6383,10959.0
2017-12-27 13:10:00,67.3,67.35,67.3,67.31,4608.0,63.6289,63.6761,63.6289,63.6383,4608.0
2017-12-27 13:15:00,67.3,67.31,67.26,67.26,1100.0,63.6289,63.6383,63.591,63.591,1100.0
2017-12-27 13:20:00,67.26,67.3,67.25,67.3,3939.0,63.591,63.6289,63.5816,63.6289,3939.0
2017-12-27 13:25:00,67.31,67.36,67.3,67.36,8365.0,63.6383,63.6856,63.6289,63.6856,8365.0
2017-12-27 13:30:00,67.38,67.38,67.29,67.3,3598.0,63.7045,63.7045,63.6194,63.6289,3598.0
2017-12-27 13:35:00,67.3,67.3,67.27,67.29,4500.0,63.6289,63.6289,63.6005,63.6194,4500.0
2017-12-27 13:40:00,67.31,67.32,67.31,67.32,2400.0,63.6383,63.6478,63.6383,63.6478,2400.0
2017-12-27 13:45:00,67.33,67.33,67.31,67.31,2429.0,63.6572,63.6572,63.6383,63.6383,2429.0
2017-12-27 13:50:00,67.31,67.36,67.31,67.36,5699.0,63.6383,63.6856,63.6383,63.6856,5699.0
2017-12-27 13:55:00,67.35,67.37,67.35,67.37,3500.0,63.6761,63.695,63.6761,63.695,3500.0
2017-12-27 14:00:00,67.36,67.38,67.29,67.3,4947.0,63.6856,63.7045,63.6194,63.6289,4947.0
2017-12-27 14:05:00,67.3,67.32,67.29,67.31,3470.0,63.6289,63.6478,63.6194,63.6383,3470.0
2017-12-27 14:10:00,67.32,67.32,67.29,67.32,3906.0,63.6478,63.6478,63.6194,63.6478,3906.0
2017-12-27 14:15:00,67.33,67.36,67.33,67.35,5025.0,63.6572,63.6856,63.6572,63.6761,5025.0
2017-12-27 14:20:00,67.33,67.33,67.3,67.3,2435.0,63.6572,63.6572,63.6289,63.6289,2435.0
2017-12-27 14:25:00,67.31,67.34,67.31,67.32,4126.0,63.6383,63.6667,63.6383,63.6478,4126.0
2017-12-27 14:30:00,67.33,67.33,67.31,67.32,2300.0,63.6572,63.6572,63.6383,63.6478,2300.0
2017-12-27 14:35:00,67.3,67.32,67.28,67.32,3025.0,63.6289,63.6478,63.6099,63.6478,3025.0
2017-12-27 14:40:00,67.33,67.34,67.24,67.25,2640.0,63.6572,63.6667,63.5721,63.5816,2640.0
2017-12-27 14:45:00,67.25,67.25,67.22,67.22,7100.0,63.5816,63.5816,63.5532,63.5532,7100.0
2017-12-27 14:50:00,67.23,67.24,67.19,67.23,4799.0,63.5627,63.5721,63.5249,63.5627,4799.0
2017-12-27 14:55:00,67.23,67.31,67.2,67.3,8510.0,63.5627,63.6383,63.5343,63.6289,8510.0
2017-12-27 15:00:00,67.3,67.31,67.29,67.3,5899.0,63.6289,63.6383,63.6194,63.6289,5899.0
2017-12-27 15:05:00,67.3,67.38,67.29,67.38,15048.0,63.6289,63.7045,63.6194,63.7045,15048.0
2017-12-27 15:10:00,67.38,67.41,67.35,67.35,8166.0,63.7045,63.7329,63.6761,63.6761,8166.0
2017-12-27 15:15:00,67.34,67.34,67.27,67.3,5689.0,63.6667,63.6667,63.6005,63.6289,5689.0
2017-12-27 15:20:00,67.3,67.31,67.29,67.3,55660.0,63.6289,63.6383,63.6194,63.6289,55660.0
2017-12-27 15:25:00,67.3,67.3,67.25,67.28,6570.0,63.6289,63.6289,63.5816,63.6099,6570.0
2017-12-27 15:30:00,67.28,67.3,67.28,67.28,4947.0,63.6099,63.6289,63.6099,63.6099,4947.0
2017-12-27 15:35:00,67.28,67.29,67.24,67.24,7390.0,63.6099,63.6194,63.5721,63.5721,7390.0
2017-12-27 15:40:00,67.25,67.27,67.24,67.27,9873.0,63.5816,63.6005,63.5721,63.6005,9873.0
2017-12-27 15:45:00,67.26,67.29,67.25,67.25,9987.0,63.591,63.6194,63.5816,63.5816,9987.0
2017-12-27 15:50:00,67.25,67.28,67.24,67.24,19022.0,63.5816,63.6099,63.5721,63.5721,19022.0
2017-12-27 15:55:00,67.24,67.35,67.24,67.31,90364.0,63.5721,63.6761,63.5721,63.6383,90364.0
2017-12-28 09:30:00,67.44,67.44,67.3,67.3,10281.0,63.7612,63.7612,63.6289,63.6289,10281.0
2017-12-28 09:35:00,67.33,67.36,67.25,67.33,4000.0,63.6572,63.6856,63.5816,63.6572,4000.0
2017-12-28 09:40:00,67.33,67.33,67.26,67.26,1100.0,63.6572,63.6572,63.591,63.591,1100.0
2017-12-28 09:45:00,67.3,67.3,67.23,67.23,965.0,63.6289,63.6289,63.5627,63.5627,965.0
2017-12-28 09:50:00,67.22,67.22,67.11,67.12,4865.0,63.5532,63.5532,63.4492,63.4587,4865.0
2017-12-28 09:55:00,67.14,67.14,67.02,67.09,4696.0,63.4776,63.4776,63.3641,63.4303,4696.0
2017-12-28 10:00:00,67.1,67.15,67.09,67.1,7351.0,63.4398,63.487,63.4303,63.4398,7351.0
2017-12-28 10:05:00,67.07,67.12,67.06,67.06,3329.0,63.4114,63.4587,63.4019,63.4019,3329.0
2017-12-28 10:10:00,67.08,67.17,67.08,67.16,4436.0,63.4209,63.5059,63.4209,63.4965,4436.0
2017-12-28 10:15:00,67.17,67.17,67.12,67.13,3290.0,63.5059,63.5059,63.4587,63.4681,3290.0
2017-12-28 10:20:00,67.12,67.12,67.09,67.11,2000.0,63.4587,63.4587,63.4303,63.4492,2000.0
2017-12-28 10:25:00,67.11,67.12,67.07,67.08,2200.0,63.4492,63.4587,63.4114,63.4209,2200.0
2017-12-28 10:30:00,67.09,67.14,67.09,67.14,1276.0,63.4303,63.4776,63.4303,63.4776,1276.0
2017-12-28 10:35:00,67.13,67.17,67.11,67.16,3072.0,63.4681,63.5059,63.4492,63.4965,3072.0
2017-12-28 10:40:00,67.17,67.2,67.17,67.2,3038.0,63.5059,63.5343,63.5059,63.5343,3038.0
2017-12-28 10:45:00,67.22,67.28,67.22,67.28,1100.0,63.5532,63.6099,63.5532,63.6099,1100.0
2017-12-28 10:50:00,67.23,67.26,67.23,67.25,1308.0,63.5627,63.591,63.5627,63.5816,1308.0
2017-12-28 10:55:00,67.26,67.27,67.25,67.25,600.0,63.591,63.6005,63.5816,63.5816,600.0
2017-12-28 11:00:00,67.27,67.28,67.26,67.27,1861.0,63.6005,63.6099,63.591,63.6005,1861.0
2017-12-28 11:05:00,67.27,67.35,67.26,67.35,2769.0,63.6005,63.6761,63.591,63.6761,2769.0
2017-12-28 11:10:00,67.35,67.4,67.35,67.39,2690.0,63.6761,63.7234,63.6761,63.7139,2690.0
2017-12-28 11:15:00,67.39,67.4,67.37,67.38,3300.0,63.7139,63.7234,63.695,63.7045,3300.0
2017-12-28 11:20:00,67.38,67.38,67.33,67.35,3763.0,63.7045,63.7045,63.6572,63.6761,3763.0
2017-12-28 11:25:00,67.34,67.37,67.34,67.37,1400.0,63.6667,63.695,63.6667,63.695,1400.0
2017-12-28 11:30:00,67.35,67.36,67.3,67.35,6524.0,63.6761,63.6856,63.6289,63.6761,6524.0
2017-12-28 11:35:00,67.36,67.38,67.35,67.35,3889.0,63.6856,63.7045,63.6761,63.6761,3889.0
2017-12-28 11:40:00,67.36,67.37,67.34,67.35,5100.0,63.6856,63.695,63.6667,63.6761,5100.0
2017-12-28 11:45:00,67.35,67.37,67.34,67.37,10533.0,63.6761,63.695,63.6667,63.695,10533.0
2017-12-28 11:50:00,67.37,67.38,67.31,67.34,19329.0,63.695,63.7045,63.6383,63.6667,19329.0
2017-12-28 11:55:00,67.36,67.38,67.34,67.34,2400.0,63.6856,63.7045,63.6667,63.6667,2400.0
2017-12-28 12:00:00,67.34,67.34,67.25,67.25,4990.0,63.6667,63.6667,63.5816,63.5816,4990.0
2017-12-28 12:05:00,67.26,67.26,67.22,67.24,2840.0,63.591,63.591,63.5532,63.5721,2840.0
2017-12-28 12:10:00,67.24,67.25,67.23,67.24,2133.0,63.5721,63.5816,63.5627,63.5721,2133.0
2017-12-28 12:15:00,67.25,67.27,67.24,67.24,2100.0,63.5816,63.6005,63.5721,63.5721,2100.0
2017-12-28 12:20:00,67.22,67.24,67.22,67.23,2754.0,63.5532,63.5721,63.5532,63.5627,2754.0
2017-12-28 12:25:00,67.23,67.23,67.21,67.22,2900.0,63.5627,63.5627,63.5438,63.5532,2900.0
2017-12-28 12:30:00,67.22,67.23,67.2,67.23,1900.0,63.5532,63.5627,63.5343,63.5627,1900.0
2017-12-28 12:35:00,67.23,67.25,67.2,67.21,1700.0,63.5627,63.5816,63.5343,63.5438,1700.0
2017-12-28 12:40:00,67.19,67.23,67.19,67.22,1466.0,63.5249,63.5627,63.5249,63.5532,1466.0
2017-12-28 12:45:00,67.22,67.23,67.22,67.22,1474.0,63.5532,63.5627,63.5532,63.5532,1474.0
2017-12-28 12:50:00,67.23,67.27,67.22,67.27,3610.0,63.5627,63.6005,63.5532,63.6005,3610.0
2017-12-28 12:55:00,67.27,67.28,67.27,67.28,1213.0,63.6005,63.6099,63.6005,63.6099,1213.0
2017-12-28 13:00:00,67.28,67.28,67.26,67.26,3966.0,63.6099,63.6099,63.591,63.591,3966.0
2017-12-28 13:05:00,67.25,67.27,67.25,67.26,1232.0,63.5816,63.6005,63.5816,63.591,1232.0
2017-12-28 13:10:00,67.26,67.28,67.24,67.28,3809.0,63.591,63.6099,63.5721,63.6099,3809.0
2017-12-28 13:15:00,67.28,67.28,67.26,67.27,1894.0,63.6099,63.6099,63.591,63.6005,1894.0
2017-12-28 13:20:00,67.27,67.28,67.26,67.27,2030.0,63.6005,63.6099,63.591,63.6005,2030.0
2017-12-28 13:25:00,67.28,67.28,67.23,67.24,4112.0,63.6099,63.6099,63.5627,63.5721,4112.0
2017-12-28 13:30:00,67.25,67.26,67.25,67.26,1500.0,63.5816,63.591,63.5816,63.591,1500.0
2017-12-28 13:35:00,67.25,67.27,67.25,67.27,1300.0,63.5816,63.6005,63.5816,63.6005,1300.0
2017-12-28 13:40:00,67.27,67.28,67.26,67.26,3689.0,63.6005,63.6099,63.591,63.591,3689.0
2017-12-28 13:45:00,67.27,67.27,67.26,67.26,1000.0,63.6005,63.6005,63.591,63.591,1000.0
2017-12-28 13:50:00,67.28,67.29,67.27,67.28,2721.0,63.6099,63.6194,63.6005,63.6099,2721.0
2017-12-28 13:55:00,67.28,67.29,67.27,67.28,1305.0,63.6099,63.6194,63.6005,63.6099,1305.0
2017-12-28 14:00:00,67.28,67.3,67.25,67.28,6440.0,63.6099,63.6289,63.5816,63.6099,6440.0
2017-12-28 14:05:00,67.28,67.28,67.27,67.28,900.0,63.6099,63.6099,63.6005,63.6099,900.0
2017-12-28 14:10:00,67.29,67.37,67.29,67.34,7215.0,63.6194,63.695,63.6194,63.6667,7215.0
2017-12-28 14:15:00,67.35,67.37,67.34,67.35,2376.0,63.6761,63.695,63.6667,63.6761,2376.0
2017-12-28 14:20:00,67.36,67.36,67.33,67.34,5847.0,63.6856,63.6856,63.6572,63.6667,5847.0
2017-12-28 14:25:00,67.34,67.35,67.32,67.34,5915.0,63.6667,63.6761,63.6478,63.6667,5915.0
2017-12-28 14:30:00,67.35,67.36,67.34,67.35,10928.0,63.6761,63.6856,63.6667,63.6761,10928.0
2017-12-28 14:35:00,67.35,67.37,67.35,67.36,3945.0,63.6761,63.695,63.6761,63.6856,3945.0
2017-12-28 14:40:00,67.36,67.37,67.35,67.37,2099.0,63.6856,63.695,63.6761,63.695,2099.0
2017-12-28 14:45:00,67.36,67.37,67.35,67.37,3268.0,63.6856,63.695,63.6761,63.695,3268.0
2017-12-28 14:50:00,67.37,67.38,67.35,67.35,4980.0,63.695,63.7045,63.6761,63.6761,4980.0
2017-12-28 14:55:00,67.35,67.36,67.34,67.36,6635.0,63.6761,63.6856,63.6667,63.6856,6635.0
2017-12-28 15:00:00,67.36,67.37,67.35,67.35,3700.0,63.6856,63.695,63.6761,63.6761,3700.0
2017-12-28 15:05:00,67.35,67.36,67.34,67.35,4760.0,63.6761,63.6856,63.6667,63.6761,4760.0
2017-12-28 15:10:00,67.34,67.37,67.34,67.36,3500.0,63.6667,63.695,63.6667,63.6856,3500.0
2017-12-28 15:15:00,67.36,67.4,67.36,67.38,4337.0,63.6856,63.7234,63.6856,63.7045,4337.0
2017-12-28 15:20:00,67.37,67.38,67.36,67.37,4866.0,63.695,63.7045,63.6856,63.695,4866.0
2017-12-28 15:25:00,67.38,67.38,67.34,67.34,5695.0,63.7045,63.7045,63.6667,63.6667,5695.0
2017-12-28 15:30:00,67.35,67.36,67.34,67.36,5600.0,63.6761,63.6856,63.6667,63.6856,5600.0
2017-12-28 15:35:00,67.36,67.37,67.34,67.37,9066.0,63.6856,63.695,63.6667,63.695,9066.0
2017-12-28 15:40:00,67.38,67.39,67.35,67.35,7740.0,63.7045,63.7139,63.6761,63.6761,7740.0
2017-12-28 15:45:00,67.34,67.38,67.34,67.37,18738.0,63.6667,63.7045,63.6667,63.695,18738.0
2017-12-28 15:50:00,67.37,67.4,67.37,67.39,15105.0,63.695,63.7234,63.695,63.7139,15105.0
2017-12-28 15:55:00,67.39,67.48,67.39,67.45,100622.0,63.7139,63.799,63.7139,63.7707,100622.0
2017-12-29 09:30:00,67.5,67.58,67.4,67.48,17945.0,63.9599,64.0357,63.8652,63.941,17945.0
2017-12-29 09:35:00,67.51,67.51,67.37,67.39,1402.0,63.9694,63.9694,63.8367,63.8557,1402.0
2017-12-29 09:40:00,67.42,67.42,67.27,67.3,3900.0,63.8841,63.8841,63.742,63.7704,3900.0
2017-12-29 09:45:00,67.29,67.35,67.28,67.34,4132.0,63.7609,63.8178,63.7515,63.8083,4132.0
2017-12-29 09:50:00,67.31,67.34,67.25,67.25,10893.0,63.7799,63.8083,63.723,63.723,10893.0
2017-12-29 09:55:00,67.24,67.32,67.24,67.31,5000.0,63.7136,63.7894,63.7136,63.7799,5000.0
2017-12-29 10:00:00,67.26,67.34,67.23,67.34,3704.0,63.7325,63.8083,63.7041,63.8083,3704.0
2017-12-29 10:05:00,67.33,67.4,67.32,67.39,10441.0,63.7988,63.8652,63.7894,63.8557,10441.0
2017-12-29 10:10:00,67.38,67.39,67.35,67.35,2200.0,63.8462,63.8557,63.8178,63.8178,2200.0
2017-12-29 10:15:00,67.38,67.51,67.35,67.5,132503.0,63.8462,63.9694,63.8178,63.9599,132503.0
2017-12-29 10:20:00,67.5,67.52,67.44,67.46,12997.0,63.9599,63.9789,63.9031,63.922,12997.0
2017-12-29 10:25:00,67.47,67.53,67.47,67.47,4813.0,63.9315,63.9884,63.9315,63.9315,4813.0
2017-12-29 10:30:00,67.45,67.47,67.43,67.44,2979.0,63.9126,63.9315,63.8936,63.9031,2979.0
2017-12-29 10:35:00,67.43,67.45,67.39,67.41,4452.0,63.8936,63.9126,63.8557,63.8747,4452.0
2017-12-29 10:40:00,67.39,67.41,67.34,67.35,7034.0,63.8557,63.8747,63.8083,63.8178,7034.0
2017-12-29 10:45:00,67.41,67.41,67.34,67.34,3653.0,63.8747,63.8747,63.8083,63.8083,3653.0
2017-12-29 10:50:00,67.33,67.35,67.2,67.22,6743.0,63.7988,63.8178,63.6757,63.6946,6743.0
2017-12-29 10:55:00,67.23,67.25,67.21,67.22,1962.0,63.7041,63.723,63.6851,63.6946,1962.0
2017-12-29 11:00:00,67.25,67.27,67.24,67.24,1700.0,63.723,63.742,63.7136,63.7136,1700.0
2017-12-29 11:05:00,67.28,67.3,67.26,67.3,1800.0,63.7515,63.7704,63.7325,63.7704,1800.0
2017-12-29 11:10:00,67.3,67.32,67.28,67.32,1750.0,63.7704,63.7894,63.7515,63.7894,1750.0
2017-12-29 11:15:00,67.33,67.33,67.26,67.26,1985.0,63.7988,63.7988,63.7325,63.7325,1985.0
2017-12-29 11:20:00,67.25,67.28,67.23,67.27,3461.0,63.723,63.7515,63.7041,63.742,3461.0
2017-12-29 11:25:00,67.27,67.27,67.23,67.24,1750.0,63.742,63.742,63.7041,63.7136,1750.0
2017-12-29 11:30:00,67.25,67.25,67.22,67.25,1400.0,63.723,63.723,63.6946,63.723,1400.0
2017-12-29 11:35:00,67.21,67.26,67.21,67.26,2000.0,63.6851,63.7325,63.6851,63.7325,2000.0
2017-12-29 11:40:00,67.24,67.28,67.24,67.27,1800.0,63.7136,63.7515,63.7136,63.742,1800.0
2017-12-29 11:45:00,67.26,67.29,67.24,67.26,2824.0,63.7325,63.7609,63.7136,63.7325,2824.0
2017-12-29 11:50:00,67.27,67.28,67.22,67.23,3968.0,63.742,63.7515,63.6946,63.7041,3968.0
2017-12-29 11:55:00,67.22,67.22,67.17,67.17,2166.0,63.6946,63.6946,63.6472,63.6472,2166.0
2017-12-29 12:00:00,67.18,67.19,67.16,67.18,3408.0,63.6567,63.6662,63.6378,63.6567,3408.0
2017-12-29 12:05:00,67.18,67.18,67.16,67.17,2696.0,63.6567,63.6567,63.6378,63.6472,2696.0
2017-12-29 12:10:00,67.19,67.2,67.18,67.18,2420.0,63.6662,63.6757,63.6567,63.6567,2420.0
2017-12-29 12:15:00,67.18,67.21,67.17,67.17,1368.0,63.6567,63.6851,63.6472,63.6472,1368.0
2017-12-29 12:20:00,67.17,67.19,67.15,67.15,1600.0,63.6472,63.6662,63.6283,63.6283,1600.0
2017-12-29 12:25:00,67.15,67.15,67.11,67.11,1805.0,63.6283,63.6283,63.5904,63.5904,1805.0
2017-12-29 12:30:00,67.11,67.12,67.09,67.1,2302.0,63.5904,63.5999,63.5714,63.5809,2302.0
2017-12-29 12:35:00,67.12,67.12,67.07,67.09,6284.0,63.5999,63.5999,63.5525,63.5714,6284.0
2017-12-29 12:40:00,67.09,67.1,67.07,67.08,1440.0,63.5714,63.5809,63.5525,63.562,1440.0
2017-12-29 12:45:00,67.07,67.07,67.03,67.04,3400.0,63.5525,63.5525,63.5146,63.5241,3400.0
2017-12-29 12:50:00,67.03,67.04,67.02,67.03,1600.0,63.5146,63.5241,63.5051,63.5146,1600.0
2017-12-29 12:55:00,67.03,67.11,67.02,67.11,4248.0,63.5146,63.5904,63.5051,63.5904,4248.0
2017-12-29 13:00:00,67.1,67.11,67.09,67.09,1400.0,63.5809,63.5904,63.5714,63.5714,1400.0
2017-12-29 13:05:00,67.09,67.1,67.09,67.1,400.0,63.5714,63.5809,63.5714,63.5809,400.0
2017-12-29 13:10:00,67.11,67.12,67.08,67.11,3000.0,63.5904,63.5999,63.562,63.5904,3000.0
2017-12-29 13:15:00,67.14,67.18,67.13,67.16,1523.0,63.6188,63.6567,63.6093,63.6378,1523.0
2017-12-29 13:20:00,67.16,67.2,67.16,67.2,1200.0,63.6378,63.6757,63.6378,63.6757,1200.0
2017-12-29 13:25:00,67.2,67.21,67.19,67.19,1679.0,63.6757,63.6851,63.6662,63.6662,1679.0
2017-12-29 13:30:00,67.18,67.19,67.16,67.19,2162.0,63.6567,63.6662,63.6378,63.6662,2162.0
2017-12-29 13:35:00,67.19,67.19,67.16,67.16,2500.0,63.6662,63.6662,63.6378,63.6378,2500.0
2017-12-29 13:40:00,67.15,67.19,67.14,67.19,1713.0,63.6283,63.6662,63.6188,63.6662,1713.0
2017-12-29 13:45:00,67.17,67.17,67.13,67.17,1500.0,63.6472,63.6472,63.6093,63.6472,1500.0
2017-12-29 13:50:00,67.17,67.17,67.13,67.14,2069.0,63.6472,63.6472,63.6093,63.6188,2069.0
2017-12-29 13:55:00,67.13,67.13,67.11,67.11,2625.0,63.6093,63.6093,63.5904,63.5904,2625.0
2017-12-29 14:00:00,67.13,67.15,67.13,67.14,1458.0,63.6093,63.6283,63.6093,63.6188,1458.0
2017-12-29 14:05:00,67.15,67.16,67.14,67.14,1200.0,63.6283,63.6378,63.6188,63.6188,1200.0
2017-12-29 14:10:00,67.14,67.17,67.12,67.17,5299.0,63.6188,63.6472,63.5999,63.6472,5299.0
2017-12-29 14:15:00,67.18,67.19,67.16,67.18,2600.0,63.6567,63.6662,63.6378,63.6567,2600.0
2017-12-29 14:20:00,67.19,67.2,67.16,67.19,4198.0,63.6662,63.6757,63.6378,63.6662,4198.0
2017-12-29 14:25:00,67.2,67.22,67.2,67.22,3961.0,63.6757,63.6946,63.6757,63.6946,3961.0
2017-12-29 14:30:00,67.21,67.21,67.15,67.15,5651.0,63.6851,63.6851,63.6283,63.6283,5651.0
2017-12-29 14:35:00,67.15,67.16,67.13,67.14,1410.0,63.6283,63.6378,63.6093,63.6188,1410.0
2017-12-29 14:40:00,67.13,67.15,67.13,67.13,2943.0,63.6093,63.6283,63.6093,63.6093,2943.0
2017-12-29 14:45:00,67.14,67.14,67.09,67.09,2600.0,63.6188,63.6188,63.5714,63.5714,2600.0
2017-12-29 14:50:00,67.09,67.11,67.09,67.11,7202.0,63.5714,63.5904,63.5714,63.5904,7202.0
2017-12-29 14:55:00,67.11,67.18,67.11,67.15,7456.0,63.5904,63.6567,63.5904,63.6283,7456.0
2017-12-29 15:00:00,67.16,67.16,67.13,67.13,3722.0,63.6378,63.6378,63.6093,63.6093,3722.0
2017-12-29 15:05:00,67.13,67.14,67.11,67.11,7376.0,63.6093,63.6188,63.5904,63.5904,7376.0
2017-12-29 15:10:00,67.12,67.13,67.11,67.12,4127.0,63.5999,63.6093,63.5904,63.5999,4127.0
2017-12-29 15:15:00,67.13,67.13,67.09,67.09,4316.0,63.6093,63.6093,63.5714,63.5714,4316.0
2017-12-29 15:20:00,67.09,67.18,67.09,67.17,5625.0,63.5714,63.6567,63.5714,63.6472,5625.0
2017-12-29 15:25:00,67.17,67.19,67.16,67.17,5788.0,63.6472,63.6662,63.6378,63.6472,5788.0
2017-12-29 15:30:00,67.18,67.19,67.14,67.14,8937.0,63.6567,63.6662,63.6188,63.6188,8937.0
2017-12-29 15:35:00,67.13,67.14,67.1,67.1,11044.0,63.6093,63.6188,63.5809,63.5809,11044.0
2017-12-29 15:40:00,67.1,67.1,67.05,67.07,8355.0,63.5809,63.5809,63.5335,63.5525,8355.0
2017-12-29 15:45:00,67.06,67.07,67.04,67.05,15522.0,63.543,63.5525,63.5241,63.5335,15522.0
2017-12-29 15:50:00,67.05,67.05,66.98,66.98,21505.0,63.5335,63.5335,63.4672,63.4672,21505.0
2017-12-29 15:55:00,66.98,67.0,66.93,66.95,132967.0,63.4672,63.4862,63.4198,63.4388,132967.0
2018-01-02 09:30:00,67.42,67.68,67.34,67.49,41896.0,63.8841,64.1305,63.8083,63.9505,41896.0
2018-01-02 09:35:00,67.49,67.61,67.41,67.61,3475.0,63.9505,64.0642,63.8747,64.0642,3475.0
2018-01-02 09:40:00,67.64,67.78,67.57,67.73,5430.0,64.0926,64.2252,64.0263,64.1779,5430.0
2018-01-02 09:45:00,67.75,67.89,67.75,67.76,9182.0,64.1968,64.3295,64.1968,64.2063,9182.0
2018-01-02 09:50:00,67.79,67.8,67.63,67.64,60313.0,64.2347,64.2442,64.0831,64.0926,60313.0
2018-01-02 09:55:00,67.64,67.71,67.57,67.71,17306.0,64.0926,64.1589,64.0263,64.1589,17306.0
2018-01-02 10:00:00,67.71,67.78,67.71,67.75,6922.0,64.1589,64.2252,64.1589,64.1968,6922.0
2018-01-02 10:05:00,67.77,67.77,67.66,67.74,8914.0,64.2158,64.2158,64.1115,64.1873,8914.0
2018-01-02 10:10:00,67.74,67.76,67.57,67.65,13428.0,64.1873,64.2063,64.0263,64.1021,13428.0
2018-01-02 10:15:00,67.65,67.69,67.62,67.63,5941.0,64.1021,64.14,64.0736,64.0831,5941.0
2018-01-02 10:20:00,67.63,67.68,67.61,67.68,6100.0,64.0831,64.1305,64.0642,64.1305,6100.0
2018-01-02 10:25:00,67.65,67.75,67.65,67.75,3938.0,64.1021,64.1968,64.1021,64.1968,3938.0
2018-01-02 10:30:00,67.75,67.77,67.69,67.71,2600.0,64.1968,64.2158,64.14,64.1589,2600.0
2018-01-02 10:35:00,67.73,67.76,67.59,67.6,15038.0,64.1779,64.2063,64.0452,64.0547,15038.0
2018-01-02 10:40:00,67.62,67.7,67.61,67.68,12348.0,64.0736,64.1494,64.0642,64.1305,12348.0
2018-01-02 10:45:00,67.69,67.71,67.63,67.66,22169.0,64.14,64.1589,64.0831,64.1115,22169.0
2018-01-02 10:50:00,67.67,67.72,67.66,67.72,10418.0,64.121,64.1684,64.1115,64.1684,10418.0
2018-01-02 10:55:00,67.7,67.75,67.68,67.75,8134.0,64.1494,64.1968,64.1305,64.1968,8134.0
2018-01-02 11:00:00,67.75,67.75,67.71,67.72,11095.0,64.1968,64.1968,64.1589,64.1684,11095.0
2018-01-02 11:05:00,67.72,67.84,67.72,67.84,19887.0,64.1684,64.2821,64.1684,64.2821,19887.0
2018-01-02 11:10:00,67.84,67.84,67.79,67.8,3151.0,64.2821,64.2821,64.2347,64.2442,3151.0
2018-01-02 11:15:00,67.77,67.87,67.77,67.87,4216.0,64.2158,64.3105,64.2158,64.3105,4216.0
2018-01-02 11:20:00,67.84,67.84,67.76,67.77,2100.0,64.2821,64.2821,64.2063,64.2158,2100.0
2018-01-02 11:25:00,67.79,67.79,67.73,67.76,7751.0,64.2347,64.2347,64.1779,64.2063,7751.0
2018-01-02 11:30:00,67.76,67.79,67.75,67.76,4166.0,64.2063,64.2347,64.1968,64.2063,4166.0
2018-01-02 11:35:00,67.74,67.78,67.74,67.76,1701.0,64.1873,64.2252,64.1873,64.2063,1701.0
2018-01-02 11:40:00,67.75,67.75,67.66,67.68,4686.0,64.1968,64.1968,64.1115,64.1305,4686.0
2018-01-02 11:45:00,67.69,67.73,67.65,67.73,1450.0,64.14,64.1779,64.1021,64.1779,1450.0
2018-01-02 11:50:00,67.72,67.72,67.63,67.64,4542.0,64.1684,64.1684,64.0831,64.0926,4542.0
2018-01-02 11:55:00,67.62,67.64,67.58,67.58,3600.0,64.0736,64.0926,64.0357,64.0357,3600.0
2018-01-02 12:00:00,67.58,67.61,67.58,67.59,1650.0,64.0357,64.0642,64.0357,64.0452,1650.0
2018-01-02 12:05:00,67.61,67.63,67.59,67.63,1300.0,64.0642,64.0831,64.0452,64.0831,1300.0
2018-01-02 12:10:00,67.64,67.64,67.58,67.58,3000.0,64.0926,64.0926,64.0357,64.0357,3000.0
2018-01-02 12:15:00,67.58,67.61,67.53,67.53,2500.0,64.0357,64.0642,63.9884,63.9884,2500.0
2018-01-02 12:20:00,67.54,67.59,67.54,67.56,2779.0,63.9978,64.0452,63.9978,64.0168,2779.0
2018-01-02 12:25:00,67.55,67.57,67.52,67.53,2449.0,64.0073,64.0263,63.9789,63.9884,2449.0
2018-01-02 12:30:00,67.52,67.54,67.52,67.54,900.0,63.9789,63.9978,63.9789,63.9978,900.0
2018-01-02 12:35:00,67.55,67.6,67.55,67.6,7100.0,64.0073,64.0547,64.0073,64.0547,7100.0
2018-01-02 12:40:00,67.61,67.61,67.58,67.6,6569.0,64.0642,64.0642,64.0357,64.0547,6569.0
2018-01-02 12:45:00,67.61,67.62,67.58,67.58,5156.0,64.0642,64.0736,64.0357,64.0357,5156.0
2018-01-02 12:50:00,67.58,67.6,67.56,67.6,3666.0,64.0357,64.0547,64.0168,64.0547,3666.0
2018-01-02 12:55:00,67.61,67.65,67.59,67.63,16191.0,64.0642,64.1021,64.0452,64.0831,16191.0
2018-01-02 13:00:00,67.64,67.64,67.53,67.53,13248.0,64.0926,64.0926,63.9884,63.9884,13248.0
2018-01-02 13:05:00,67.53,67.54,67.51,67.52,5400.0,63.9884,63.9978,63.9694,63.9789,5400.0
2018-01-02 13:10:00,67.52,67.53,67.51,67.53,4601.0,63.9789,63.9884,63.9694,63.9884,4601.0
2018-01-02 13:15:00,67.54,67.56,67.49,67.51,4578.0,63.9978,64.0168,63.9505,63.9694,4578.0
2018-01-02 13:20:00,67.51,67.57,67.51,67.54,2760.0,63.9694,64.0263,63.9694,63.9978,2760.0
2018-01-02 13:25:00,67.56,67.56,67.5,67.52,4542.0,64.0168,64.0168,63.9599,63.9789,4542.0
2018-01-02 13:30:00,67.53,67.53,67.49,67.51,3100.0,63.9884,63.9884,63.9505,63.9694,3100.0
2018-01-02 13:35:00,67.53,67.58,67.53,67.56,5660.0,63.9884,64.0357,63.9884,64.0168,5660.0
2018-01-02 13:40:00,67.56,67.56,67.49,67.51,5628.0,64.0168,64.0168,63.9505,63.9694,5628.0
2018-01-02 13:45:00,67.51,67.55,67.5,67.55,3755.0,63.9694,64.0073,63.9599,64.0073,3755.0
2018-01-02 13:50:00,67.56,67.57,67.48,67.48,4315.0,64.0168,64.0263,63.941,63.941,4315.0
2018-01-02 13:55:00,67.49,67.51,67.47,67.5,2714.0,63.9505,63.9694,63.9315,63.9599,2714.0
2018-01-02 14:00:00,67.51,67.54,67.5,67.52,3671.0,63.9694,63.9978,63.9599,63.9789,3671.0
2018-01-02 14:05:00,67.53,67.54,67.52,67.52,2900.0,63.9884,63.9978,63.9789,63.9789,2900.0
2018-01-02 14:10:00,67.52,67.55,67.5,67.55,5116.0,63.9789,64.0073,63.9599,64.0073,5116.0
2018-01-02 14:15:00,67.56,67.59,67.56,67.56,3109.0,64.0168,64.0452,64.0168,64.0168,3109.0
2018-01-02 14:20:00,67.55,67.55,67.5,67.52,4398.0,64.0073,64.0073,63.9599,63.9789,4398.0
2018-01-02 14:25:00,67.49,67.54,67.49,67.53,2121.0,63.9505,63.9978,63.9505,63.9884,2121.0
2018-01-02 14:30:00,67.53,67.54,67.5,67.54,3860.0,63.9884,63.9978,63.9599,63.9978,3860.0
2018-01-02 14:35:00,67.55,67.55,67.5,67.54,3687.0,64.0073,64.0073,63.9599,63.9978,3687.0
2018-01-02 14:40:00,67.53,67.53,67.5,67.52,7480.0,63.9884,63.9884,63.9599,63.9789,7480.0
2018-01-02 14:45:00,67.52,67.53,67.49,67.49,4373.0,63.9789,63.9884,63.9505,63.9505,4373.0
2018-01-02 14:50:00,67.49,67.55,67.49,67.53,4326.0,63.9505,64.0073,63.9505,63.9884,4326.0
2018-01-02 14:55:00,67.53,67.54,67.51,67.52,6767.0,63.9884,63.9978,63.9694,63.9789,6767.0
2018-01-02 15:00:00,67.53,67.53,67.49,67.49,4682.0,63.9884,63.9884,63.9505,63.9505,4682.0
2018-01-02 15:05:00,67.5,67.53,67.5,67.52,8753.0,63.9599,63.9884,63.9599,63.9789,8753.0
2018-01-02 15:10:00,67.52,67.52,67.42,67.43,9074.0,63.9789,63.9789,63.8841,63.8936,9074.0
2018-01-02 15:15:00,67.43,67.44,67.4,67.4,9740.0,63.8936,63.9031,63.8652,63.8652,9740.0
2018-01-02 15:20:00,67.41,67.41,67.37,67.4,24707.0,63.8747,63.8747,63.8367,63.8652,24707.0
2018-01-02 15:25:00,67.39,67.39,67.35,67.37,20134.0,63.8557,63.8557,63.8178,63.8367,20134.0
2018-01-02 15:30:00,67.37,67.4,67.36,67.36,11069.0,63.8367,63.8652,63.8273,63.8273,11069.0
2018-01-02 15:35:00,67.36,67.39,67.34,67.37,14006.0,63.8273,63.8557,63.8083,63.8367,14006.0
2018-01-02 15:40:00,67.38,67.43,67.37,67.42,18670.0,63.8462,63.8936,63.8367,63.8841,18670.0
2018-01-02 15:45:00,67.42,67.47,67.41,67.46,16363.0,63.8841,63.9315,63.8747,63.922,16363.0
2018-01-02 15:50:00,67.47,67.54,67.47,67.54,16155.0,63.9315,63.9978,63.9315,63.9978,16155.0
2018-01-02 15:55:00,67.53,67.61,67.51,67.61,74217.0,63.9884,64.0642,63.9694,64.0642,74217.0
2018-01-03 09:30:00,67.62,67.91,67.6,67.62,12616.0,64.0736,64.3484,64.0547,64.0736,12616.0
2018-01-03 09:35:00,67.7,67.78,67.64,67.78,6599.0,64.1494,64.2252,64.0926,64.2252,6599.0
2018-01-03 09:40:00,67.8,67.97,67.8,67.95,7853.0,64.2442,64.4053,64.2442,64.3863,7853.0
2018-01-03 09:45:00,67.99,68.0,67.9,67.99,6939.0,64.4242,64.4337,64.339,64.4242,6939.0
2018-01-03 09:50:00,67.97,68.01,67.9,68.01,7202.0,64.4053,64.4432,64.339,64.4432,7202.0
2018-01-03 09:55:00,67.94,68.04,67.92,67.99,3968.0,64.3769,64.4716,64.3579,64.4242,3968.0
2018-01-03 10:00:00,68.05,68.31,67.96,68.29,16824.0,64.4811,64.7275,64.3958,64.7085,16824.0
2018-01-03 10:05:00,68.26,68.27,68.19,68.21,7070.0,64.6801,64.6895,64.6137,64.6327,7070.0
2018-01-03 10:10:00,68.23,68.31,68.21,68.25,7977.0,64.6516,64.7275,64.6327,64.6706,7977.0
2018-01-03 10:15:00,68.25,68.41,68.25,68.41,25569.0,64.6706,64.8222,64.6706,64.8222,25569.0
2018-01-03 10:20:00,68.4,68.47,68.35,68.45,27350.0,64.8127,64.8791,64.7654,64.8601,27350.0
2018-01-03 10:25:00,68.46,68.47,68.41,68.42,12315.0,64.8696,64.8791,64.8222,64.8317,12315.0
2018-01-03 10:30:00,68.4,68.44,68.38,68.41,4240.0,64.8127,64.8506,64.7938,64.8222,4240.0
2018-01-03 10:35:00,68.42,68.5,68.42,68.48,9398.0,64.8317,64.9075,64.8317,64.8885,9398.0
2018-01-03 10:40:00,68.5,68.57,68.49,68.57,11335.0,64.9075,64.9738,64.898,64.9738,11335.0
2018-01-03 10:45:00,68.57,68.84,68.56,68.78,43650.0,64.9738,65.2297,64.9643,65.1728,43650.0
2018-01-03 10:50:00,68.77,68.89,68.77,68.79,29658.0,65.1633,65.277,65.1633,65.1823,29658.0
2018-01-03 10:55:00,68.82,68.87,68.76,68.84,14205.0,65.2107,65.2581,65.1539,65.2297,14205.0
2018-01-03 11:00:00,68.82,68.88,68.79,68.86,13435.0,65.2107,65.2676,65.1823,65.2486,13435.0
2018-01-03 11:05:00,68.87,68.97,68.86,68.93,18145.0,65.2581,65.3528,65.2486,65.3149,18145.0
2018-01-03 11:10:00,68.93,68.94,68.86,68.87,10699.0,65.3149,65.3244,65.2486,65.2581,10699.0
2018-01-03 11:15:00,68.88,68.95,68.88,68.95,10408.0,65.2676,65.3339,65.2676,65.3339,10408.0
2018-01-03 11:20:00,68.97,68.98,68.93,68.97,9540.0,65.3528,65.3623,65.3149,65.3528,9540.0
2018-01-03 11:25:00,68.97,69.01,68.96,69.0,12283.0,65.3528,65.3907,65.3434,65.3813,12283.0
2018-01-03 11:30:00,69.02,69.03,68.99,69.0,22547.0,65.4002,65.4097,65.3718,65.3813,22547.0
2018-01-03 11:35:00,69.01,69.02,68.89,68.89,7109.0,65.3907,65.4002,65.277,65.277,7109.0
2018-01-03 11:40:00,68.91,68.94,68.87,68.88,11573.0,65.296,65.3244,65.2581,65.2676,11573.0
2018-01-03 11:45:00,68.88,68.88,68.7,68.7,30768.0,65.2676,65.2676,65.097,65.097,30768.0
2018-01-03 11:50:00,68.7,68.79,68.7,68.79,16991.0,65.097,65.1823,65.097,65.1823,16991.0
2018-01-03 11:55:00,68.8,68.82,68.76,68.77,8516.0,65.1918,65.2107,65.1539,65.1633,8516.0
2018-01-03 12:00:00,68.77,68.77,68.72,68.75,9408.0,65.1633,65.1633,65.1159,65.1444,9408.0
2018-01-03 12:05:00,68.76,68.76,68.7,68.7,7415.0,65.1539,65.1539,65.097,65.097,7415.0
2018-01-03 12:10:00,68.68,68.73,68.68,68.73,11479.0,65.078,65.1254,65.078,65.1254,11479.0
2018-01-03 12:15:00,68.73,68.82,68.73,68.82,15352.0,65.1254,65.2107,65.1254,65.2107,15352.0
2018-01-03 12:20:00,68.81,68.92,68.81,68.9,5388.0,65.2012,65.3055,65.2012,65.2865,5388.0
2018-01-03 12:25:00,68.91,68.97,68.91,68.96,3238.0,65.296,65.3528,65.296,65.3434,3238.0
2018-01-03 12:30:00,68.95,68.99,68.95,68.99,3766.0,65.3339,65.3718,65.3339,65.3718,3766.0
2018-01-03 12:35:00,68.99,69.01,68.97,69.0,7299.0,65.3718,65.3907,65.3528,65.3813,7299.0
2018-01-03 12:40:00,69.02,69.06,69.02,69.03,7672.0,65.4002,65.4381,65.4002,65.4097,7672.0
2018-01-03 12:45:00,69.02,69.06,69.02,69.06,6672.0,65.4002,65.4381,65.4002,65.4381,6672.0
2018-01-03 12:50:00,69.05,69.14,69.04,69.12,9277.0,65.4286,65.5139,65.4192,65.495,9277.0
2018-01-03 12:55:00,69.13,69.15,69.1,69.13,5320.0,65.5044,65.5234,65.476,65.5044,5320.0
2018-01-03 13:00:00,69.13,69.18,69.13,69.17,10294.0,65.5044,65.5518,65.5044,65.5423,10294.0
2018-01-03 13:05:00,69.17,69.2,69.15,69.2,4902.0,65.5423,65.5708,65.5234,65.5708,4902.0
2018-01-03 13:10:00,69.2,69.2,69.14,69.16,17267.0,65.5708,65.5708,65.5139,65.5329,17267.0
2018-01-03 13:15:00,69.17,69.18,69.16,69.18,7055.0,65.5423,65.5518,65.5329,65.5518,7055.0
2018-01-03 13:20:00,69.17,69.19,69.17,69.18,2887.0,65.5423,65.5613,65.5423,65.5518,2887.0
2018-01-03 13:25:00,69.17,69.17,69.14,69.15,5935.0,65.5423,65.5423,65.5139,65.5234,5935.0
2018-01-03 13:30:00,69.15,69.17,69.14,69.16,6492.0,65.5234,65.5423,65.5139,65.5329,6492.0
2018-01-03 13:35:00,69.15,69.15,69.13,69.13,5198.0,65.5234,65.5234,65.5044,65.5044,5198.0
2018-01-03 13:40:00,69.14,69.19,69.08,69.19,12906.0,65.5139,65.5613,65.4571,65.5613,12906.0
2018-01-03 13:45:00,69.19,69.29,69.18,69.29,11370.0,65.5613,65.6561,65.5518,65.6561,11370.0
2018-01-03 13:50:00,69.27,69.29,69.22,69.22,9069.0,65.6371,65.6561,65.5897,65.5897,9069.0
2018-01-03 13:55:00,69.24,69.28,69.21,69.21,6416.0,65.6087,65.6466,65.5802,65.5802,6416.0
2018-01-03 14:00:00,69.2,69.24,69.12,69.12,7622.0,65.5708,65.6087,65.495,65.495,7622.0
2018-01-03 14:05:00,69.14,69.2,69.13,69.19,8602.0,65.5139,65.5708,65.5044,65.5613,8602.0
2018-01-03 14:10:00,69.2,69.24,69.2,69.22,6590.0,65.5708,65.6087,65.5708,65.5897,6590.0
2018-01-03 14:15:00,69.24,69.25,69.11,69.14,9688.0,65.6087,65.6182,65.4855,65.5139,9688.0
2018-01-03 14:20:00,69.14,69.23,69.14,69.22,12033.0,65.5139,65.5992,65.5139,65.5897,12033.0
2018-01-03 14:25:00,69.23,69.27,69.22,69.24,11678.0,65.5992,65.6371,65.5897,65.6087,11678.0
2018-01-03 14:30:00,69.25,69.25,69.19,69.21,11762.0,65.6182,65.6182,65.5613,65.5802,11762.0
2018-01-03 14:35:00,69.21,69.29,69.21,69.28,7850.0,65.5802,65.6561,65.5802,65.6466,7850.0
2018-01-03 14:40:00,69.29,69.29,69.19,69.21,11336.0,65.6561,65.6561,65.5613,65.5802,11336.0
2018-01-03 14:45:00,69.21,69.22,69.18,69.19,7246.0,65.5802,65.5897,65.5518,65.5613,7246.0
2018-01-03 14:50:00,69.21,69.23,69.2,69.22,3700.0,65.5802,65.5992,65.5708,65.5897,3700.0
2018-01-03 14:55:00,69.23,69.28,69.22,69.26,12670.0,65.5992,65.6466,65.5897,65.6276,12670.0
2018-01-03 15:00:00,69.26,69.28,69.24,69.26,12306.0,65.6276,65.6466,65.6087,65.6276,12306.0
2018-01-03 15:05:00,69.26,69.29,69.22,69.24,15384.0,65.6276,65.6561,65.5897,65.6087,15384.0
2018-01-03 15:10:00,69.25,69.39,69.23,69.38,88920.0,65.6182,65.7508,65.5992,65.7413,88920.0
2018-01-03 15:15:00,69.39,69.47,69.38,69.4,27243.0,65.7508,65.8266,65.7413,65.7603,27243.0
2018-01-03 15:20:00,69.41,69.46,69.4,69.46,53563.0,65.7698,65.8171,65.7603,65.8171,53563.0
2018-01-03 15:25:00,69.47,69.49,69.41,69.45,19712.0,65.8266,65.8456,65.7698,65.8077,19712.0
2018-01-03 15:30:00,69.44,69.45,69.32,69.37,36730.0,65.7982,65.8077,65.6845,65.7319,36730.0
2018-01-03 15:35:00,69.37,69.44,69.36,69.44,44242.0,65.7319,65.7982,65.7224,65.7982,44242.0
2018-01-03 15:40:00,69.44,69.44,69.41,69.42,21429.0,65.7982,65.7982,65.7698,65.7792,21429.0
2018-01-03 15:45:00,69.42,69.46,69.36,69.36,43514.0,65.7792,65.8171,65.7224,65.7224,43514.0
2018-01-03 15:50:00,69.37,69.42,69.36,69.41,50577.0,65.7319,65.7792,65.7224,65.7698,50577.0
2018-01-03 15:55:00,69.4,69.45,69.27,69.36,174700.0,65.7603,65.8077,65.6371,65.7224,174700.0
2018-01-04 09:30:00,69.54,69.68,69.24,69.32,73885.0,65.8929,66.0256,65.6087,65.6845,73885.0
2018-01-04 09:35:00,69.29,69.53,69.25,69.33,40000.0,65.6561,65.8835,65.6182,65.694,40000.0
2018-01-04 09:40:00,69.34,69.53,69.28,69.33,19885.0,65.7034,65.8835,65.6466,65.694,19885.0
2018-01-04 09:45:00,69.32,69.46,69.29,69.41,39602.0,65.6845,65.8171,65.6561,65.7698,39602.0
2018-01-04 09:50:00,69.41,69.58,69.38,69.58,19978.0,65.7698,65.9308,65.7413,65.9308,19978.0
2018-01-04 09:55:00,69.57,69.62,69.48,69.51,21447.0,65.9214,65.9687,65.8361,65.8645,21447.0
2018-01-04 10:00:00,69.51,69.52,69.38,69.42,24321.0,65.8645,65.874,65.7413,65.7792,24321.0
2018-01-04 10:05:00,69.41,69.45,69.37,69.44,7454.0,65.7698,65.8077,65.7319,65.7982,7454.0
2018-01-04 10:10:00,69.42,69.57,69.38,69.54,13818.0,65.7792,65.9214,65.7413,65.8929,13818.0
2018-01-04 10:15:00,69.6,69.64,69.56,69.64,13973.0,65.9498,65.9877,65.9119,65.9877,13973.0
2018-01-04 10:20:00,69.64,69.82,69.64,69.81,20897.0,65.9877,66.1583,65.9877,66.1488,20897.0
2018-01-04 10:25:00,69.78,69.78,69.68,69.72,13339.0,66.1204,66.1204,66.0256,66.0635,13339.0
2018-01-04 10:30:00,69.73,69.76,69.69,69.74,26107.0,66.073,66.1014,66.0351,66.0825,26107.0
2018-01-04 10:35:00,69.78,69.79,69.73,69.77,15760.0,66.1204,66.1298,66.073,66.1109,15760.0
2018-01-04 10:40:00,69.75,69.79,69.71,69.76,57622.0,66.0919,66.1298,66.054,66.1014,57622.0
2018-01-04 10:45:00,69.75,69.76,69.56,69.59,21839.0,66.0919,66.1014,65.9119,65.9403,21839.0
2018-01-04 10:50:00,69.58,69.59,69.51,69.52,15394.0,65.9308,65.9403,65.8645,65.874,15394.0
2018-01-04 10:55:00,69.52,69.52,69.44,69.51,8420.0,65.874,65.874,65.7982,65.8645,8420.0
2018-01-04 11:00:00,69.52,69.53,69.46,69.51,9790.0,65.874,65.8835,65.8171,65.8645,9790.0
2018-01-04 11:05:00,69.51,69.55,69.47,69.48,22507.0,65.8645,65.9024,65.8266,65.8361,22507.0
2018-01-04 11:10:00,69.48,69.58,69.48,69.58,6472.0,65.8361,65.9308,65.8361,65.9308,6472.0
2018-01-04 11:15:00,69.57,69.57,69.43,69.45,37898.0,65.9214,65.9214,65.7887,65.8077,37898.0
2018-01-04 11:20:00,69.46,69.5,69.4,69.44,9368.0,65.8171,65.855,65.7603,65.7982,9368.0
2018-01-04 11:25:00,69.43,69.45,69.35,69.37,12041.0,65.7887,65.8077,65.7129,65.7319,12041.0
2018-01-04 11:30:00,69.37,69.42,69.36,69.37,5800.0,65.7319,65.7792,65.7224,65.7319,5800.0
2018-01-04 11:35:00,69.35,69.35,69.29,69.31,30183.0,65.7129,65.7129,65.6561,65.675,30183.0
2018-01-04 11:40:00,69.31,69.36,69.3,69.35,10307.0,65.675,65.7224,65.6655,65.7129,10307.0
2018-01-04 11:45:00,69.34,69.5,69.34,69.49,10467.0,65.7034,65.855,65.7034,65.8456,10467.0
2018-01-04 11:50:00,69.48,69.52,69.46,69.52,7841.0,65.8361,65.874,65.8171,65.874,7841.0
2018-01-04 11:55:00,69.52,69.6,69.48,69.57,8223.0,65.874,65.9498,65.8361,65.9214,8223.0
2018-01-04 12:00:00,69.58,69.65,69.57,69.65,9679.0,65.9308,65.9972,65.9214,65.9972,9679.0
2018-01-04 12:05:00,69.66,69.7,69.64,69.67,9700.0,66.0066,66.0446,65.9877,66.0161,9700.0
2018-01-04 12:10:00,69.67,69.67,69.58,69.6,15415.0,66.0161,66.0161,65.9308,65.9498,15415.0
2018-01-04 12:15:00,69.61,69.62,69.57,69.58,20486.0,65.9593,65.9687,65.9214,65.9308,20486.0
2018-01-04 12:20:00,69.59,69.59,69.52,69.52,7611.0,65.9403,65.9403,65.874,65.874,7611.0
2018-01-04 12:25:00,69.51,69.52,69.41,69.45,28182.0,65.8645,65.874,65.7698,65.8077,28182.0
2018-01-04 12:30:00,69.45,69.47,69.4,69.4,7100.0,65.8077,65.8266,65.7603,65.7603,7100.0
2018-01-04 12:35:00,69.42,69.46,69.4,69.43,9249.0,65.7792,65.8171,65.7603,65.7887,9249.0
2018-01-04 12:40:00,69.43,69.43,69.37,69.4,9915.0,65.7887,65.7887,65.7319,65.7603,9915.0
2018-01-04 12:45:00,69.4,69.4,69.31,69.31,21378.0,65.7603,65.7603,65.675,65.675,21378.0
2018-01-04 12:50:00,69.31,69.34,69.3,69.31,40047.0,65.675,65.7034,65.6655,65.675,40047.0
2018-01-04 12:55:00,69.31,69.33,69.24,69.24,34662.0,65.675,65.694,65.6087,65.6087,34662.0
2018-01-04 13:00:00,69.23,69.24,69.11,69.15,20151.0,65.5992,65.6087,65.4855,65.5234,20151.0
2018-01-04 13:05:00,69.13,69.15,69.1,69.1,7731.0,65.5044,65.5234,65.476,65.476,7731.0
2018-01-04 13:10:00,69.11,69.12,69.06,69.07,12029.0,65.4855,65.495,65.4381,65.4476,12029.0
2018-01-04 13:15:00,69.07,69.09,69.01,69.01,8597.0,65.4476,65.4665,65.3907,65.3907,8597.0
2018-01-04 13:20:00,69.02,69.08,69.01,69.08,7309.0,65.4002,65.4571,65.3907,65.4571,7309.0
2018-01-04 13:25:00,69.08,69.09,69.02,69.05,10270.0,65.4571,65.4665,65.4002,65.4286,10270.0
2018-01-04 13:30:00,69.06,69.07,69.0,69.07,11198.0,65.4381,65.4476,65.3813,65.4476,11198.0
2018-01-04 13:35:00,69.05,69.09,69.02,69.08,10479.0,65.4286,65.4665,65.4002,65.4571,10479.0
2018-01-04 13:40:00,69.09,69.1,69.0,69.05,13008.0,65.4665,65.476,65.3813,65.4286,13008.0
2018-01-04 13:45:00,69.05,69.09,68.98,69.08,10127.0,65.4286,65.4665,65.3623,65.4571,10127.0
2018-01-04 13:50:00,69.1,69.1,69.04,69.06,5792.0,65.476,65.476,65.4192,65.4381,5792.0
2018-01-04 13:55:00,69.06,69.06,68.95,69.04,13057.0,65.4381,65.4381,65.3339,65.4192,13057.0
2018-01-04 14:00:00,69.04,69.05,68.98,69.03,8004.0,65.4192,65.4286,65.3623,65.4097,8004.0
2018-01-04 14:05:00,69.03,69.04,68.98,69.01,9865.0,65.4097,65.4192,65.3623,65.3907,9865.0
2018-01-04 14:10:00,69.0,69.04,68.95,68.96,7538.0,65.3813,65.4192,65.3339,65.3434,7538.0
2018-01-04 14:15:00,68.96,69.02,68.9,68.91,18508.0,65.3434,65.4002,65.2865,65.296,18508.0
2018-01-04 14:20:00,68.92,68.98,68.92,68.96,9219.0,65.3055,65.3623,65.3055,65.3434,9219.0
2018-01-04 14:25:00,68.95,68.95,68.82,68.9,12248.0,65.3339,65.3339,65.2107,65.2865,12248.0
2018-01-04 14:30:00,68.88,68.93,68.78,68.86,19033.0,65.2676,65.3149,65.1728,65.2486,19033.0
2018-01-04 14:35:00,68.87,68.92,68.85,68.9,13833.0,65.2581,65.3055,65.2391,65.2865,13833.0
2018-01-04 14:40:00,68.92,69.02,68.91,68.98,8463.0,65.3055,65.4002,65.296,65.3623,8463.0
2018-01-04 14:45:00,69.0,69.04,68.97,68.99,11665.0,65.3813,65.4192,65.3528,65.3718,11665.0
2018-01-04 14:50:00,68.98,68.98,68.86,68.91,17088.0,65.3623,65.3623,65.2486,65.296,17088.0
2018-01-04 14:55:00,68.92,68.95,68.86,68.87,18976.0,65.3055,65.3339,65.2486,65.2581,18976.0
2018-01-04 15:00:00,68.86,68.89,68.85,68.86,13932.0,65.2486,65.277,65.2391,65.2486,13932.0
2018-01-04 15:05:00,68.87,68.89,68.8,68.85,21790.0,65.2581,65.277,65.1918,65.2391,21790.0
2018-01-04 15:10:00,68.85,68.92,68.82,68.89,18607.0,65.2391,65.3055,65.2107,65.277,18607.0
2018-01-04 15:15:00,68.89,68.92,68.83,68.92,17614.0,65.277,65.3055,65.2202,65.3055,17614.0
2018-01-04 15:20:00,68.91,68.92,68.87,68.89,40460.0,65.296,65.3055,65.2581,65.277,40460.0
2018-01-04 15:25:00,68.9,68.97,68.89,68.94,30122.0,65.2865,65.3528,65.277,65.3244,30122.0
2018-01-04 15:30:00,68.93,68.97,68.91,68.97,25721.0,65.3149,65.3528,65.296,65.3528,25721.0
2018-01-04 15:35:00,68.98,68.98,68.94,68.95,19731.0,65.3623,65.3623,65.3244,65.3339,19731.0
2018-01-04 15:40:00,68.94,68.95,68.89,68.91,43293.0,65.3244,65.3339,65.277,65.296,43293.0
2018-01-04 15:45:00,68.9,68.94,68.87,68.9,59420.0,65.2865,65.3244,65.2581,65.2865,59420.0
2018-01-04 15:50:00,68.89,68.9,68.79,68.81,68780.0,65.277,65.2865,65.1823,65.2012,68780.0
2018-01-04 15:55:00,68.81,68.87,68.8,68.81,150371.0,65.2012,65.2581,65.1918,65.2012,150371.0
2018-01-05 09:30:00,68.73,69.15,68.73,69.11,23993.0,65.1254,65.5234,65.1254,65.4855,23993.0
2018-01-05 09:35:00,69.17,69.24,69.12,69.13,5491.0,65.5423,65.6087,65.495,65.5044,5491.0
2018-01-05 09:40:00,69.13,69.25,69.11,69.22,13400.0,65.5044,65.6182,65.4855,65.5897,13400.0
2018-01-05 09:45:00,69.2,69.22,69.14,69.15,7633.0,65.5708,65.5897,65.5139,65.5234,7633.0
2018-01-05 09:50:00,69.13,69.18,69.12,69.17,9981.0,65.5044,65.5518,65.495,65.5423,9981.0
2018-01-05 09:55:00,69.18,69.23,69.15,69.15,14207.0,65.5518,65.5992,65.5234,65.5234,14207.0
2018-01-05 10:00:00,69.14,69.2,69.13,69.18,13120.0,65.5139,65.5708,65.5044,65.5518,13120.0
2018-01-05 10:05:00,69.17,69.33,69.17,69.32,17551.0,65.5423,65.694,65.5423,65.6845,17551.0
2018-01-05 10:10:00,69.33,69.41,69.33,69.33,20353.0,65.694,65.7698,65.694,65.694,20353.0
2018-01-05 10:15:00,69.33,69.41,69.33,69.41,2948.0,65.694,65.7698,65.694,65.7698,2948.0
2018-01-05 10:20:00,69.42,69.44,69.39,69.41,18362.0,65.7792,65.7982,65.7508,65.7698,18362.0
2018-01-05 10:25:00,69.42,69.46,69.38,69.46,11068.0,65.7792,65.8171,65.7413,65.8171,11068.0
2018-01-05 10:30:00,69.47,69.65,69.47,69.63,51964.0,65.8266,65.9972,65.8266,65.9782,51964.0
2018-01-05 10:35:00,69.63,69.65,69.59,69.63,7490.0,65.9782,65.9972,65.9403,65.9782,7490.0
2018-01-05 10:40:00,69.63,69.63,69.55,69.59,9509.0,65.9782,65.9782,65.9024,65.9403,9509.0
2018-01-05 10:45:00,69.59,69.66,69.58,69.63,11705.0,65.9403,66.0066,65.9308,65.9782,11705.0
2018-01-05 10:50:00,69.62,69.66,69.53,69.54,9566.0,65.9687,66.0066,65.8835,65.8929,9566.0
2018-01-05 10:55:00,69.56,69.6,69.56,69.57,27044.0,65.9119,65.9498,65.9119,65.9214,27044.0
2018-01-05 11:00:00,69.56,69.62,69.55,69.57,9862.0,65.9119,65.9687,65.9024,65.9214,9862.0
2018-01-05 11:05:00,69.58,69.68,69.58,69.66,10180.0,65.9308,66.0256,65.9308,66.0066,10180.0
2018-01-05 11:10:00,69.67,69.73,69.66,69.72,6182.0,66.0161,66.073,66.0066,66.0635,6182.0
2018-01-05 11:15:00,69.72,69.83,69.71,69.83,6942.0,66.0635,66.1677,66.054,66.1677,6942.0
2018-01-05 11:20:00,69.83,69.88,69.82,69.88,6671.0,66.1677,66.2151,66.1583,66.2151,6671.0
2018-01-05 11:25:00,69.88,69.89,69.84,69.87,7716.0,66.2151,66.2246,66.1772,66.2056,7716.0
2018-01-05 11:30:00,69.86,69.87,69.83,69.87,5495.0,66.1962,66.2056,66.1677,66.2056,5495.0
2018-01-05 11:35:00,69.87,69.87,69.77,69.77,17806.0,66.2056,66.2056,66.1109,66.1109,17806.0
2018-01-05 11:40:00,69.75,69.76,69.71,69.72,7702.0,66.0919,66.1014,66.054,66.0635,7702.0
2018-01-05 11:45:00,69.72,69.72,69.65,69.67,5505.0,66.0635,66.0635,65.9972,66.0161,5505.0
2018-01-05 11:50:00,69.66,69.75,69.66,69.74,5871.0,66.0066,66.0919,66.0066,66.0825,5871.0
2018-01-05 11:55:00,69.73,69.73,69.68,69.69,7984.0,66.073,66.073,66.0256,66.0351,7984.0
2018-01-05 12:00:00,69.69,69.75,69.69,69.7,18871.0,66.0351,66.0919,66.0351,66.0446,18871.0
2018-01-05 12:05:00,69.71,69.73,69.69,69.72,5658.0,66.054,66.073,66.0351,66.0635,5658.0
2018-01-05 12:10:00,69.73,69.73,69.68,69.68,7676.0,66.073,66.073,66.0256,66.0256,7676.0
2018-01-05 12:15:00,69.68,69.75,69.67,69.71,15037.0,66.0256,66.0919,66.0161,66.054,15037.0
2018-01-05 12:20:00,69.7,69.71,69.64,69.64,5072.0,66.0446,66.054,65.9877,65.9877,5072.0
2018-01-05 12:25:00,69.65,69.66,69.6,69.62,7851.0,65.9972,66.0066,65.9498,65.9687,7851.0
2018-01-05 12:30:00,69.6,69.61,69.59,69.59,6733.0,65.9498,65.9593,65.9403,65.9403,6733.0
2018-01-05 12:35:00,69.59,69.59,69.54,69.54,8112.0,65.9403,65.9403,65.8929,65.8929,8112.0
2018-01-05 12:40:00,69.54,69.58,69.53,69.57,10004.0,65.8929,65.9308,65.8835,65.9214,10004.0
2018-01-05 12:45:00,69.57,69.68,69.57,69.66,29103.0,65.9214,66.0256,65.9214,66.0066,29103.0
2018-01-05 12:50:00,69.66,69.66,69.59,69.6,14904.0,66.0066,66.0066,65.9403,65.9498,14904.0
2018-01-05 12:55:00,69.59,69.63,69.55,69.63,6900.0,65.9403,65.9782,65.9024,65.9782,6900.0
2018-01-05 13:00:00,69.65,69.66,69.63,69.64,3927.0,65.9972,66.0066,65.9782,65.9877,3927.0
2018-01-05 13:05:00,69.63,69.63,69.57,69.57,9435.0,65.9782,65.9782,65.9214,65.9214,9435.0
2018-01-05 13:10:00,69.57,69.57,69.52,69.55,5618.0,65.9214,65.9214,65.874,65.9024,5618.0
2018-01-05 13:15:00,69.56,69.57,69.55,69.57,4634.0,65.9119,65.9214,65.9024,65.9214,4634.0
2018-01-05 13:20:00,69.56,69.57,69.53,69.53,3941.0,65.9119,65.9214,65.8835,65.8835,3941.0
2018-01-05 13:25:00,69.54,69.55,69.52,69.53,9525.0,65.8929,65.9024,65.874,65.8835,9525.0
2018-01-05 13:30:00,69.53,69.57,69.52,69.56,7645.0,65.8835,65.9214,65.874,65.9119,7645.0
2018-01-05 13:35:00,69.56,69.57,69.56,69.57,1700.0,65.9119,65.9214,65.9119,65.9214,1700.0
2018-01-05 13:40:00,69.56,69.6,69.55,69.58,7700.0,65.9119,65.9498,65.9024,65.9308,7700.0
2018-01-05 13:45:00,69.59,69.63,69.59,69.59,4878.0,65.9403,65.9782,65.9403,65.9403,4878.0
2018-01-05 13:50:00,69.6,69.67,69.59,69.67,9725.0,65.9498,66.0161,65.9403,66.0161,9725.0
2018-01-05 13:55:00,69.66,69.71,69.64,69.7,7675.0,66.0066,66.054,65.9877,66.0446,7675.0
2018-01-05 14:00:00,69.7,69.76,69.7,69.74,11795.0,66.0446,66.1014,66.0446,66.0825,11795.0
2018-01-05 14:05:00,69.77,69.77,69.72,69.75,7500.0,66.1109,66.1109,66.0635,66.0919,7500.0
2018-01-05 14:10:00,69.74,69.76,69.73,69.76,5005.0,66.0825,66.1014,66.073,66.1014,5005.0
2018-01-05 14:15:00,69.76,69.77,69.75,69.75,21511.0,66.1014,66.1109,66.0919,66.0919,21511.0
2018-01-05 14:20:00,69.75,69.82,69.75,69.81,8447.0,66.0919,66.1583,66.0919,66.1488,8447.0
2018-01-05 14:25:00,69.81,69.87,69.81,69.85,10289.0,66.1488,66.2056,66.1488,66.1867,10289.0
2018-01-05 14:30:00,69.86,69.9,69.84,69.9,17140.0,66.1962,66.2341,66.1772,66.2341,17140.0
2018-01-05 14:35:00,69.9,69.99,69.9,69.98,16187.0,66.2341,66.3193,66.2341,66.3099,16187.0
2018-01-05 14:40:00,69.99,70.04,69.95,69.99,102911.0,66.3193,66.3667,66.2814,66.3193,102911.0
2018-01-05 14:45:00,69.99,70.1,69.99,70.07,14499.0,66.3193,66.4236,66.3193,66.3951,14499.0
2018-01-05 14:50:00,70.06,70.06,70.01,70.03,7397.0,66.3857,66.3857,66.3383,66.3572,7397.0
2018-01-05 14:55:00,70.01,70.01,69.84,69.84,14510.0,66.3383,66.3383,66.1772,66.1772,14510.0
2018-01-05 15:00:00,69.85,69.91,69.84,69.88,16568.0,66.1867,66.2435,66.1772,66.2151,16568.0
2018-01-05 15:05:00,69.88,69.97,69.88,69.96,14373.0,66.2151,66.3004,66.2151,66.2909,14373.0
2018-01-05 15:10:00,69.97,69.98,69.86,69.86,9989.0,66.3004,66.3099,66.1962,66.1962,9989.0
2018-01-05 15:15:00,69.86,69.86,69.82,69.84,11658.0,66.1962,66.1962,66.1583,66.1772,11658.0
2018-01-05 15:20:00,69.84,69.85,69.79,69.8,14553.0,66.1772,66.1867,66.1298,66.1393,14553.0
2018-01-05 15:25:00,69.78,69.85,69.78,69.84,12294.0,66.1204,66.1867,66.1204,66.1772,12294.0
2018-01-05 15:30:00,69.85,69.87,69.84,69.86,28985.0,66.1867,66.2056,66.1772,66.1962,28985.0
2018-01-05 15:35:00,69.86,69.88,69.83,69.86,30488.0,66.1962,66.2151,66.1677,66.1962,30488.0
2018-01-05 15:40:00,69.86,69.87,69.79,69.81,44407.0,66.1962,66.2056,66.1298,66.1488,44407.0
2018-01-05 15:45:00,69.83,69.91,69.83,69.9,63923.0,66.1677,66.2435,66.1677,66.2341,63923.0
2018-01-05 15:50:00,69.91,69.93,69.86,69.86,62894.0,66.2435,66.2625,66.1962,66.1962,62894.0
2018-01-05 15:55:00,69.87,69.93,69.81,69.89,189700.0,66.2056,66.2625,66.1488,66.2246,189700.0
2018-01-08 09:30:00,69.73,69.9,69.59,69.63,20953.0,66.073,66.2341,65.9403,65.9782,20953.0
2018-01-08 09:35:00,69.63,69.92,69.54,69.57,31975.0,65.9782,66.253,65.8929,65.9214,31975.0
2018-01-08 09:40:00,69.57,69.7,69.57,69.62,9553.0,65.9214,66.0446,65.9214,65.9687,9553.0
2018-01-08 09:45:00,69.67,69.71,69.55,69.65,10923.0,66.0161,66.054,65.9024,65.9972,10923.0
2018-01-08 09:50:00,69.69,69.75,69.59,69.74,10215.0,66.0351,66.0919,65.9403,66.0825,10215.0
2018-01-08 09:55:00,69.73,69.8,69.72,69.74,3638.0,66.073,66.1393,66.0635,66.0825,3638.0
2018-01-08 10:00:00,69.79,69.86,69.79,69.83,10165.0,66.1298,66.1962,66.1298,66.1677,10165.0
2018-01-08 10:05:00,69.85,69.85,69.73,69.74,13205.0,66.1867,66.1867,66.073,66.0825,13205.0
2018-01-08 10:10:00,69.74,69.81,69.74,69.81,3400.0,66.0825,66.1488,66.0825,66.1488,3400.0
2018-01-08 10:15:00,69.81,69.85,69.78,69.83,19232.0,66.1488,66.1867,66.1204,66.1677,19232.0
2018-01-08 10:20:00,69.84,69.92,69.83,69.92,12303.0,66.1772,66.253,66.1677,66.253,12303.0
2018-01-08 10:25:00,69.92,69.98,69.91,69.97,8247.0,66.253,66.3099,66.2435,66.3004,8247.0
2018-01-08 10:30:00,69.97,69.97,69.9,69.92,5999.0,66.3004,66.3004,66.2341,66.253,5999.0
2018-01-08 10:35:00,69.92,69.93,69.84,69.88,6672.0,66.253,66.2625,66.1772,66.2151,6672.0
2018-01-08 10:40:00,69.88,69.88,69.8,69.8,7768.0,66.2151,66.2151,66.1393,66.1393,7768.0
2018-01-08 10:45:00,69.81,69.89,69.79,69.88,12581.0,66.1488,66.2246,66.1298,66.2151,12581.0
2018-01-08 10:50:00,69.9,69.9,69.81,69.83,19850.0,66.2341,66.2341,66.1488,66.1677,19850.0
2018-01-08 10:55:00,69.83,69.83,69.79,69.8,4271.0,66.1677,66.1677,66.1298,66.1393,4271.0
2018-01-08 11:00:00,69.79,69.81,69.76,69.78,5439.0,66.1298,66.1488,66.1014,66.1204,5439.0
2018-01-08 11:05:00,69.79,69.79,69.75,69.77,7438.0,66.1298,66.1298,66.0919,66.1109,7438.0
2018-01-08 11:10:00,69.77,69.79,69.74,69.79,9920.0,66.1109,66.1298,66.0825,66.1298,9920.0
2018-01-08 11:15:00,69.81,69.87,69.81,69.85,6141.0,66.1488,66.2056,66.1488,66.1867,6141.0
2018-01-08 11:20:00,69.87,69.87,69.84,69.87,25145.0,66.2056,66.2056,66.1772,66.2056,25145.0
2018-01-08 11:25:00,69.88,69.95,69.87,69.94,9220.0,66.2151,66.2814,66.2056,66.272,9220.0
2018-01-08 11:30:00,69.94,70.05,69.88,70.04,13861.0,66.272,66.3762,66.2151,66.3667,13861.0
2018-01-08 11:35:00,70.03,70.08,70.02,70.03,5800.0,66.3572,66.4046,66.3478,66.3572,5800.0
2018-01-08 11:40:00,70.01,70.02,69.96,69.97,6048.0,66.3383,66.3478,66.2909,66.3004,6048.0
2018-01-08 11:45:00,69.98,69.98,69.93,69.93,6268.0,66.3099,66.3099,66.2625,66.2625,6268.0
2018-01-08 11:50:00,69.94,69.94,69.84,69.84,6569.0,66.272,66.272,66.1772,66.1772,6569.0
2018-01-08 11:55:00,69.84,69.84,69.79,69.82,15367.0,66.1772,66.1772,66.1298,66.1583,15367.0
2018-01-08 12:00:00,69.83,69.87,69.82,69.86,6228.0,66.1677,66.2056,66.1583,66.1962,6228.0
2018-01-08 12:05:00,69.84,69.9,69.84,69.89,1900.0,66.1772,66.2341,66.1772,66.2246,1900.0
2018-01-08 12:10:00,69.9,69.96,69.88,69.9,8262.0,66.2341,66.2909,66.2151,66.2341,8262.0
2018-01-08 12:15:00,69.88,69.89,69.86,69.88,6880.0,66.2151,66.2246,66.1962,66.2151,6880.0
2018-01-08 12:20:00,69.87,69.9,69.84,69.84,20892.0,66.2056,66.2341,66.1772,66.1772,20892.0
2018-01-08 12:25:00,69.85,69.88,69.84,69.88,7116.0,66.1867,66.2151,66.1772,66.2151,7116.0
2018-01-08 12:30:00,69.88,69.88,69.82,69.82,47249.0,66.2151,66.2151,66.1583,66.1583,47249.0
2018-01-08 12:35:00,69.83,69.85,69.75,69.84,92689.0,66.1677,66.1867,66.0919,66.1772,92689.0
2018-01-08 12:40:00,69.84,70.04,69.84,69.98,46701.0,66.1772,66.3667,66.1772,66.3099,46701.0
2018-01-08 12:45:00,70.0,70.08,69.96,70.08,4004.0,66.3288,66.4046,66.2909,66.4046,4004.0
2018-01-08 12:50:00,70.08,70.24,70.08,70.23,14716.0,66.4046,66.5562,66.4046,66.5468,14716.0
2018-01-08 12:55:00,70.21,70.22,70.14,70.15,5888.0,66.5278,66.5373,66.4615,66.471,5888.0
2018-01-08 13:00:00,70.17,70.2,70.15,70.18,6909.0,66.4899,66.5183,66.471,66.4994,6909.0
2018-01-08 13:05:00,70.17,70.19,70.17,70.19,2763.0,66.4899,66.5089,66.4899,66.5089,2763.0
2018-01-08 13:10:00,70.2,70.21,70.09,70.14,8556.0,66.5183,66.5278,66.4141,66.4615,8556.0
2018-01-08 13:15:00,70.11,70.16,70.1,70.15,6399.0,66.433,66.4804,66.4236,66.471,6399.0
2018-01-08 13:20:00,70.17,70.17,70.13,70.16,4451.0,66.4899,66.4899,66.452,66.4804,4451.0
2018-01-08 13:25:00,70.16,70.17,70.14,70.15,2073.0,66.4804,66.4899,66.4615,66.471,2073.0
2018-01-08 13:30:00,70.16,70.21,70.16,70.21,2400.0,66.4804,66.5278,66.4804,66.5278,2400.0
2018-01-08 13:35:00,70.18,70.21,70.14,70.16,8491.0,66.4994,66.5278,66.4615,66.4804,8491.0
2018-01-08 13:40:00,70.16,70.21,70.14,70.21,3870.0,66.4804,66.5278,66.4615,66.5278,3870.0
2018-01-08 13:45:00,70.19,70.19,70.14,70.18,3212.0,66.5089,66.5089,66.4615,66.4994,3212.0
2018-01-08 13:50:00,70.18,70.29,70.17,70.26,6292.0,66.4994,66.6036,66.4899,66.5752,6292.0
2018-01-08 13:55:00,70.26,70.26,70.22,70.26,13300.0,66.5752,66.5752,66.5373,66.5752,13300.0
2018-01-08 14:00:00,70.26,70.33,70.26,70.31,5923.0,66.5752,66.6415,66.5752,66.6226,5923.0
2018-01-08 14:05:00,70.32,70.33,70.23,70.23,8794.0,66.632,66.6415,66.5468,66.5468,8794.0
2018-01-08 14:10:00,70.25,70.32,70.25,70.26,6916.0,66.5657,66.632,66.5657,66.5752,6916.0
2018-01-08 14:15:00,70.25,70.27,70.21,70.21,4603.0,66.5657,66.5847,66.5278,66.5278,4603.0
2018-01-08 14:20:00,70.21,70.25,70.19,70.23,4509.0,66.5278,66.5657,66.5089,66.5468,4509.0
2018-01-08 14:25:00,70.22,70.22,70.17,70.2,6469.0,66.5373,66.5373,66.4899,66.5183,6469.0
2018-01-08 14:30:00,70.2,70.22,70.2,70.22,6901.0,66.5183,66.5373,66.5183,66.5373,6901.0
2018-01-08 14:35:00,70.21,70.23,70.2,70.22,8678.0,66.5278,66.5468,66.5183,66.5373,8678.0
2018-01-08 14:40:00,70.21,70.24,70.2,70.24,3528.0,66.5278,66.5562,66.5183,66.5562,3528.0
2018-01-08 14:45:00,70.24,70.29,70.19,70.19,9808.0,66.5562,66.6036,66.5089,66.5089,9808.0
2018-01-08 14:50:00,70.21,70.22,70.19,70.19,4564.0,66.5278,66.5373,66.5089,66.5089,4564.0
2018-01-08 14:55:00,70.19,70.23,70.18,70.23,7017.0,66.5089,66.5468,66.4994,66.5468,7017.0
2018-01-08 15:00:00,70.23,70.23,70.16,70.16,8020.0,66.5468,66.5468,66.4804,66.4804,8020.0
2018-01-08 15:05:00,70.16,70.21,70.15,70.2,8318.0,66.4804,66.5278,66.471,66.5183,8318.0
2018-01-08 15:10:00,70.2,70.2,70.15,70.16,3703.0,66.5183,66.5183,66.471,66.4804,3703.0
2018-01-08 15:15:00,70.17,70.18,70.16,70.16,5812.0,66.4899,66.4994,66.4804,66.4804,5812.0
2018-01-08 15:20:00,70.16,70.18,70.12,70.13,16057.0,66.4804,66.4994,66.4425,66.452,16057.0
2018-01-08 15:25:00,70.13,70.21,70.13,70.17,14782.0,66.452,66.5278,66.452,66.4899,14782.0
2018-01-08 15:30:00,70.17,70.18,70.13,70.16,10162.0,66.4899,66.4994,66.452,66.4804,10162.0
2018-01-08 15:35:00,70.16,70.17,70.13,70.14,11185.0,66.4804,66.4899,66.452,66.4615,11185.0
2018-01-08 15:40:00,70.13,70.17,70.13,70.17,12796.0,66.452,66.4899,66.452,66.4899,12796.0
2018-01-08 15:45:00,70.17,70.18,70.11,70.12,25615.0,66.4899,66.4994,66.433,66.4425,25615.0
2018-01-08 15:50:00,70.13,70.13,70.04,70.05,27094.0,66.452,66.452,66.3667,66.3762,27094.0
2018-01-08 15:55:00,70.04,70.12,70.01,70.06,83817.0,66.3667,66.4425,66.3383,66.3857,83817.0
2018-01-09 09:30:00,70.68,70.99,70.55,70.66,98804.0,66.9732,67.2669,66.85,66.9542,98804.0
2018-01-09 09:35:00,70.65,70.75,70.17,70.34,107724.0,66.9447,67.0395,66.4899,66.651,107724.0
2018-01-09 09:40:00,70.33,71.1,70.31,71.09,39793.0,66.6415,67.3711,66.6226,67.3617,39793.0
2018-01-09 09:45:00,71.09,71.35,71.0,71.25,39747.0,67.3617,67.608,67.2764,67.5133,39747.0
2018-01-09 09:50:00,71.2,71.22,70.73,70.89,58398.0,67.4659,67.4848,67.0205,67.1721,58398.0
2018-01-09 09:55:00,70.87,71.16,70.87,71.15,18864.0,67.1532,67.428,67.1532,67.4185,18864.0
2018-01-09 10:00:00,71.08,71.41,71.08,71.28,20661.0,67.3522,67.6649,67.3522,67.5417,20661.0
2018-01-09 10:05:00,71.27,71.45,71.21,71.44,25936.0,67.5322,67.7028,67.4754,67.6933,25936.0
2018-01-09 10:10:00,71.4,71.66,71.4,71.6,38463.0,67.6554,67.9018,67.6554,67.8449,38463.0
2018-01-09 10:15:00,71.54,71.62,71.52,71.58,21368.0,67.7881,67.8639,67.7691,67.826,21368.0
2018-01-09 10:20:00,71.58,71.71,71.54,71.71,22805.0,67.826,67.9491,67.7881,67.9491,22805.0
2018-01-09 10:25:00,71.7,71.71,71.57,71.66,33527.0,67.9397,67.9491,67.8165,67.9018,33527.0
2018-01-09 10:30:00,71.63,71.63,71.38,71.56,55500.0,67.8733,67.8733,67.6364,67.807,55500.0
2018-01-09 10:35:00,71.57,71.87,71.57,71.69,60693.0,67.8165,68.1007,67.8165,67.9302,60693.0
2018-01-09 10:40:00,71.69,71.77,71.64,71.65,15370.0,67.9302,68.006,67.8828,67.8923,15370.0
2018-01-09 10:45:00,71.65,71.76,71.49,71.49,16520.0,67.8923,67.9965,67.7407,67.7407,16520.0
2018-01-09 10:50:00,71.51,71.58,71.43,71.53,14236.0,67.7596,67.826,67.6838,67.7786,14236.0
2018-01-09 10:55:00,71.54,71.55,71.45,71.45,17470.0,67.7881,67.7975,67.7028,67.7028,17470.0
2018-01-09 11:00:00,71.44,71.65,71.44,71.59,16087.0,67.6933,67.8923,67.6933,67.8354,16087.0
2018-01-09 11:05:00,71.6,71.72,71.57,71.7,43308.0,67.8449,67.9586,67.8165,67.9397,43308.0
2018-01-09 11:10:00,71.72,71.87,71.69,71.84,25474.0,67.9586,68.1007,67.9302,68.0723,25474.0
2018-01-09 11:15:00,71.84,72.25,71.81,72.06,53815.0,68.0723,68.4608,68.0439,68.2808,53815.0
2018-01-09 11:20:00,72.03,72.03,71.92,72.0,32854.0,68.2524,68.2524,68.1481,68.2239,32854.0
2018-01-09 11:25:00,72.0,72.08,71.98,72.0,26523.0,68.2239,68.2997,68.205,68.2239,26523.0
2018-01-09 11:30:00,72.01,72.02,71.97,71.98,20332.0,68.2334,68.2429,68.1955,68.205,20332.0
2018-01-09 11:35:00,72.01,72.1,71.99,72.0,14460.0,68.2334,68.3187,68.2145,68.2239,14460.0
2018-01-09 11:40:00,72.0,72.02,71.94,71.95,17293.0,68.2239,68.2429,68.1671,68.1765,17293.0
2018-01-09 11:45:00,71.96,71.99,71.92,71.99,22962.0,68.186,68.2145,68.1481,68.2145,22962.0
2018-01-09 11:50:00,72.01,72.04,71.97,71.97,12944.0,68.2334,68.2618,68.1955,68.1955,12944.0
2018-01-09 11:55:00,71.93,71.99,71.93,71.96,9787.0,68.1576,68.2145,68.1576,68.186,9787.0
2018-01-09 12:00:00,71.97,72.1,71.94,72.02,22911.0,68.1955,68.3187,68.1671,68.2429,22911.0
2018-01-09 12:05:00,72.03,72.05,71.94,72.01,15715.0,68.2524,68.2713,68.1671,68.2334,15715.0
2018-01-09 12:10:00,72.0,72.03,71.94,72.0,9490.0,68.2239,68.2524,68.1671,68.2239,9490.0
2018-01-09 12:15:00,71.99,72.02,71.94,71.95,10400.0,68.2145,68.2429,68.1671,68.1765,10400.0
2018-01-09 12:20:00,71.95,72.02,71.94,71.99,18408.0,68.1765,68.2429,68.1671,68.2145,18408.0
2018-01-09 12:25:00,71.98,72.06,71.97,72.02,20083.0,68.205,68.2808,68.1955,68.2429,20083.0
2018-01-09 12:30:00,72.01,72.03,71.98,72.01,18619.0,68.2334,68.2524,68.205,68.2334,18619.0
2018-01-09 12:35:00,71.99,72.03,71.96,72.01,23822.0,68.2145,68.2524,68.186,68.2334,23822.0
2018-01-09 12:40:00,72.0,72.08,71.99,72.04,14625.0,68.2239,68.2997,68.2145,68.2618,14625.0
2018-01-09 12:45:00,72.03,72.09,72.03,72.03,11580.0,68.2524,68.3092,68.2524,68.2524,11580.0
2018-01-09 12:50:00,72.03,72.06,72.02,72.04,9833.0,68.2524,68.2808,68.2429,68.2618,9833.0
2018-01-09 12:55:00,72.04,72.06,72.01,72.04,7941.0,68.2618,68.2808,68.2334,68.2618,7941.0
2018-01-09 13:00:00,72.04,72.09,72.03,72.06,14205.0,68.2618,68.3092,68.2524,68.2808,14205.0
2018-01-09 13:05:00,72.05,72.08,72.0,72.01,8422.0,68.2713,68.2997,68.2239,68.2334,8422.0
2018-01-09 13:10:00,72.01,72.08,72.0,72.06,12394.0,68.2334,68.2997,68.2239,68.2808,12394.0
2018-01-09 13:15:00,72.06,72.1,72.06,72.09,6975.0,68.2808,68.3187,68.2808,68.3092,6975.0
2018-01-09 13:20:00,72.09,72.21,72.08,72.21,9125.0,68.3092,68.4229,68.2997,68.4229,9125.0
2018-01-09 13:25:00,72.2,72.21,72.14,72.17,11187.0,68.4134,68.4229,68.3566,68.385,11187.0
2018-01-09 13:30:00,72.17,72.2,72.11,72.11,14030.0,68.385,68.4134,68.3282,68.3282,14030.0
2018-01-09 13:35:00,72.12,72.16,72.12,72.14,14163.0,68.3376,68.3755,68.3376,68.3566,14163.0
2018-01-09 13:40:00,72.15,72.16,72.11,72.15,12714.0,68.3661,68.3755,68.3282,68.3661,12714.0
2018-01-09 13:45:00,72.15,72.2,72.14,72.2,17050.0,68.3661,68.4134,68.3566,68.4134,17050.0
2018-01-09 13:50:00,72.19,72.22,72.18,72.19,90060.0,68.404,68.4324,68.3945,68.404,90060.0
2018-01-09 13:55:00,72.19,72.25,72.17,72.25,13209.0,68.404,68.4608,68.385,68.4608,13209.0
2018-01-09 14:00:00,72.23,72.25,72.21,72.24,13195.0,68.4419,68.4608,68.4229,68.4513,13195.0
2018-01-09 14:05:00,72.23,72.24,72.12,72.16,28636.0,68.4419,68.4513,68.3376,68.3755,28636.0
2018-01-09 14:10:00,72.17,72.24,72.16,72.2,24154.0,68.385,68.4513,68.3755,68.4134,24154.0
2018-01-09 14:15:00,72.23,72.24,72.18,72.21,12851.0,68.4419,68.4513,68.3945,68.4229,12851.0
2018-01-09 14:20:00,72.2,72.23,72.15,72.2,24552.0,68.4134,68.4419,68.3661,68.4134,24552.0
2018-01-09 14:25:00,72.2,72.25,72.19,72.22,16299.0,68.4134,68.4608,68.404,68.4324,16299.0
2018-01-09 14:30:00,72.2,72.23,72.17,72.19,23417.0,68.4134,68.4419,68.385,68.404,23417.0
2018-01-09 14:35:00,72.17,72.24,72.16,72.24,26421.0,68.385,68.4513,68.3755,68.4513,26421.0
2018-01-09 14:40:00,72.24,72.25,72.17,72.23,39858.0,68.4513,68.4608,68.385,68.4419,39858.0
2018-01-09 14:45:00,72.21,72.32,72.21,72.31,22533.0,68.4229,68.5271,68.4229,68.5177,22533.0
2018-01-09 14:50:00,72.32,72.33,72.21,72.23,19996.0,68.5271,68.5366,68.4229,68.4419,19996.0
2018-01-09 14:55:00,72.23,72.25,72.18,72.18,19632.0,68.4419,68.4608,68.3945,68.3945,19632.0
2018-01-09 15:00:00,72.19,72.2,72.09,72.09,18718.0,68.404,68.4134,68.3092,68.3092,18718.0
2018-01-09 15:05:00,72.09,72.11,72.02,72.04,25557.0,68.3092,68.3282,68.2429,68.2618,25557.0
2018-01-09 15:10:00,72.03,72.09,72.0,72.04,19467.0,68.2524,68.3092,68.2239,68.2618,19467.0
2018-01-09 15:15:00,72.03,72.06,71.94,71.98,45548.0,68.2524,68.2808,68.1671,68.205,45548.0
2018-01-09 15:20:00,71.96,71.96,71.91,71.91,27062.0,68.186,68.186,68.1386,68.1386,27062.0
2018-01-09 15:25:00,71.92,71.92,71.86,71.86,31755.0,68.1481,68.1481,68.0913,68.0913,31755.0
2018-01-09 15:30:00,71.85,71.92,71.84,71.92,37950.0,68.0818,68.1481,68.0723,68.1481,37950.0
2018-01-09 15:35:00,71.92,72.04,71.91,72.02,33416.0,68.1481,68.2618,68.1386,68.2429,33416.0
2018-01-09 15:40:00,72.03,72.04,71.87,71.87,33251.0,68.2524,68.2618,68.1007,68.1007,33251.0
2018-01-09 15:45:00,71.87,71.89,71.8,71.81,89237.0,68.1007,68.1197,68.0344,68.0439,89237.0
2018-01-09 15:50:00,71.82,71.85,71.77,71.82,59683.0,68.0534,68.0818,68.006,68.0534,59683.0
2018-01-09 15:55:00,71.82,71.86,71.73,71.78,137259.0,68.0534,68.0913,67.9681,68.0155,137259.0
2018-01-10 09:30:00,71.45,71.45,70.82,70.92,30424.0,67.7028,67.7028,67.1058,67.2006,30424.0
2018-01-10 09:35:00,70.91,71.0,70.7,70.7,14957.0,67.1911,67.2764,66.9921,66.9921,14957.0
2018-01-10 09:40:00,70.68,70.71,70.43,70.52,15561.0,66.9732,67.0016,66.7363,66.8215,15561.0
2018-01-10 09:45:00,70.57,70.6,70.36,70.38,10451.0,66.8689,66.8974,66.6699,66.6889,10451.0
2018-01-10 09:50:00,70.36,70.38,70.11,70.27,19565.0,66.6699,66.6889,66.433,66.5847,19565.0
2018-01-10 09:55:00,70.28,70.54,70.28,70.41,13431.0,66.5941,66.8405,66.5941,66.7173,13431.0
2018-01-10 10:00:00,70.48,70.54,70.35,70.41,8536.0,66.7836,66.8405,66.6605,66.7173,8536.0
2018-01-10 10:05:00,70.37,70.45,70.33,70.39,7381.0,66.6794,66.7552,66.6415,66.6984,7381.0
2018-01-10 10:10:00,70.4,70.51,70.4,70.5,9576.0,66.7078,66.8121,66.7078,66.8026,9576.0
2018-01-10 10:15:00,70.5,70.54,70.42,70.42,17164.0,66.8026,66.8405,66.7268,66.7268,17164.0
2018-01-10 10:20:00,70.42,70.47,70.41,70.45,9888.0,66.7268,66.7742,66.7173,66.7552,9888.0
2018-01-10 10:25:00,70.44,70.5,70.43,70.44,26162.0,66.7457,66.8026,66.7363,66.7457,26162.0
2018-01-10 10:30:00,70.45,70.51,70.44,70.47,11519.0,66.7552,66.8121,66.7457,66.7742,11519.0
2018-01-10 10:35:00,70.47,70.55,70.47,70.53,11765.0,66.7742,66.85,66.7742,66.831,11765.0
2018-01-10 10:40:00,70.54,70.75,70.53,70.7,14544.0,66.8405,67.0395,66.831,66.9921,14544.0
2018-01-10 10:45:00,70.69,70.69,70.63,70.69,12141.0,66.9826,66.9826,66.9258,66.9826,12141.0
2018-01-10 10:50:00,70.68,70.74,70.67,70.74,11177.0,66.9732,67.03,66.9637,67.03,11177.0
2018-01-10 10:55:00,70.77,70.79,70.74,70.78,11826.0,67.0584,67.0774,67.03,67.0679,11826.0
2018-01-10 11:00:00,70.76,70.86,70.76,70.86,11574.0,67.049,67.1437,67.049,67.1437,11574.0
2018-01-10 11:05:00,70.86,71.03,70.86,71.03,15343.0,67.1437,67.3048,67.1437,67.3048,15343.0
2018-01-10 11:10:00,71.03,71.04,70.92,70.94,11019.0,67.3048,67.3143,67.2006,67.2195,11019.0
2018-01-10 11:15:00,70.94,70.94,70.81,70.81,10686.0,67.2195,67.2195,67.0963,67.0963,10686.0
2018-01-10 11:20:00,70.8,70.86,70.79,70.86,5798.0,67.0869,67.1437,67.0774,67.1437,5798.0
2018-01-10 11:25:00,70.85,70.86,70.79,70.82,8899.0,67.1342,67.1437,67.0774,67.1058,8899.0
2018-01-10 11:30:00,70.82,70.82,70.79,70.8,3361.0,67.1058,67.1058,67.0774,67.0869,3361.0
2018-01-10 11:35:00,70.86,70.86,70.77,70.81,56380.0,67.1437,67.1437,67.0584,67.0963,56380.0
2018-01-10 11:40:00,70.81,70.81,70.76,70.81,2600.0,67.0963,67.0963,67.049,67.0963,2600.0
2018-01-10 11:45:00,70.82,70.86,70.76,70.78,65271.0,67.1058,67.1437,67.049,67.0679,65271.0
2018-01-10 11:50:00,70.8,70.85,70.74,70.74,14969.0,67.0869,67.1342,67.03,67.03,14969.0
2018-01-10 11:55:00,70.73,70.77,70.66,70.72,17014.0,67.0205,67.0584,66.9542,67.0111,17014.0
2018-01-10 12:00:00,70.7,70.72,70.67,70.7,9475.0,66.9921,67.0111,66.9637,66.9921,9475.0
2018-01-10 12:05:00,70.7,70.7,70.68,70.69,2860.0,66.9921,66.9921,66.9732,66.9826,2860.0
2018-01-10 12:10:00,70.69,70.69,70.64,70.64,11911.0,66.9826,66.9826,66.9353,66.9353,11911.0
2018-01-10 12:15:00,70.64,70.76,70.63,70.76,12929.0,66.9353,67.049,66.9258,67.049,12929.0
2018-01-10 12:20:00,70.76,70.78,70.7,70.75,18000.0,67.049,67.0679,66.9921,67.0395,18000.0
2018-01-10 12:25:00,70.75,70.79,70.74,70.75,11652.0,67.0395,67.0774,67.03,67.0395,11652.0
2018-01-10 12:30:00,70.75,70.8,70.74,70.74,7323.0,67.0395,67.0869,67.03,67.03,7323.0
2018-01-10 12:35:00,70.74,70.76,70.72,70.74,3600.0,67.03,67.049,67.0111,67.03,3600.0
2018-01-10 12:40:00,70.74,70.79,70.7,70.79,12137.0,67.03,67.0774,66.9921,67.0774,12137.0
2018-01-10 12:45:00,70.79,70.8,70.74,70.75,8318.0,67.0774,67.0869,67.03,67.0395,8318.0
2018-01-10 12:50:00,70.76,70.76,70.75,70.76,7077.0,67.049,67.049,67.0395,67.049,7077.0
2018-01-10 12:55:00,70.75,70.76,70.74,70.75,5682.0,67.0395,67.049,67.03,67.0395,5682.0
2018-01-10 13:00:00,70.76,70.81,70.74,70.81,15928.0,67.049,67.0963,67.03,67.0963,15928.0
2018-01-10 13:05:00,70.81,70.88,70.81,70.83,4344.0,67.0963,67.1627,67.0963,67.1153,4344.0
2018-01-10 13:10:00,70.83,70.83,70.69,70.69,17000.0,67.1153,67.1153,66.9826,66.9826,17000.0
2018-01-10 13:15:00,70.7,70.71,70.66,70.66,10432.0,66.9921,67.0016,66.9542,66.9542,10432.0
2018-01-10 13:20:00,70.65,70.66,70.64,70.64,6794.0,66.9447,66.9542,66.9353,66.9353,6794.0
2018-01-10 13:25:00,70.65,70.66,70.64,70.65,4700.0,66.9447,66.9542,66.9353,66.9447,4700.0
2018-01-10 13:30:00,70.65,70.65,70.57,70.64,23467.0,66.9447,66.9447,66.8689,66.9353,23467.0
2018-01-10 13:35:00,70.62,70.62,70.59,70.59,5153.0,66.9163,66.9163,66.8879,66.8879,5153.0
2018-01-10 13:40:00,70.6,70.64,70.6,70.63,4772.0,66.8974,66.9353,66.8974,66.9258,4772.0
2018-01-10 13:45:00,70.63,70.64,70.57,70.58,11115.0,66.9258,66.9353,66.8689,66.8784,11115.0
2018-01-10 13:50:00,70.58,70.64,70.55,70.63,11896.0,66.8784,66.9353,66.85,66.9258,11896.0
2018-01-10 13:55:00,70.63,70.63,70.61,70.62,3073.0,66.9258,66.9258,66.9068,66.9163,3073.0
2018-01-10 14:00:00,70.63,70.71,70.63,70.7,4555.0,66.9258,67.0016,66.9258,66.9921,4555.0
2018-01-10 14:05:00,70.7,70.72,70.66,70.66,8875.0,66.9921,67.0111,66.9542,66.9542,8875.0
2018-01-10 14:10:00,70.65,70.65,70.6,70.63,5818.0,66.9447,66.9447,66.8974,66.9258,5818.0
2018-01-10 14:15:00,70.63,70.68,70.63,70.68,6003.0,66.9258,66.9732,66.9258,66.9732,6003.0
2018-01-10 14:20:00,70.69,70.71,70.64,70.67,9024.0,66.9826,67.0016,66.9353,66.9637,9024.0
2018-01-10 14:25:00,70.66,70.71,70.66,70.69,7033.0,66.9542,67.0016,66.9542,66.9826,7033.0
2018-01-10 14:30:00,70.7,70.73,70.66,70.72,6777.0,66.9921,67.0205,66.9542,67.0111,6777.0
2018-01-10 14:35:00,70.72,70.76,70.72,70.74,15780.0,67.0111,67.049,67.0111,67.03,15780.0
2018-01-10 14:40:00,70.73,70.77,70.73,70.76,15392.0,67.0205,67.0584,67.0205,67.049,15392.0
2018-01-10 14:45:00,70.77,70.78,70.74,70.77,7600.0,67.0584,67.0679,67.03,67.0584,7600.0
2018-01-10 14:50:00,70.77,70.8,70.76,70.79,11018.0,67.0584,67.0869,67.049,67.0774,11018.0
2018-01-10 14:55:00,70.78,70.78,70.74,70.77,5679.0,67.0679,67.0679,67.03,67.0584,5679.0
2018-01-10 15:00:00,70.77,70.81,70.76,70.8,9061.0,67.0584,67.0963,67.049,67.0869,9061.0
2018-01-10 15:05:00,70.79,70.81,70.78,70.79,12456.0,67.0774,67.0963,67.0679,67.0774,12456.0
2018-01-10 15:10:00,70.78,70.79,70.74,70.76,10198.0,67.0679,67.0774,67.03,67.049,10198.0
2018-01-10 15:15:00,70.76,70.78,70.69,70.7,15488.0,67.049,67.0679,66.9826,66.9921,15488.0
2018-01-10 15:20:00,70.7,70.73,70.69,70.72,9866.0,66.9921,67.0205,66.9826,67.0111,9866.0
2018-01-10 15:25:00,70.73,70.74,70.67,70.67,14597.0,67.0205,67.03,66.9637,66.9637,14597.0
2018-01-10 15:30:00,70.67,70.77,70.67,70.74,17154.0,66.9637,67.0584,66.9637,67.03,17154.0
2018-01-10 15:35:00,70.75,70.81,70.75,70.76,17876.0,67.0395,67.0963,67.0395,67.049,17876.0
2018-01-10 15:40:00,70.75,70.77,70.71,70.73,21329.0,67.0395,67.0584,67.0016,67.0205,21329.0
2018-01-10 15:45:00,70.73,70.8,70.72,70.76,45387.0,67.0205,67.0869,67.0111,67.049,45387.0
2018-01-10 15:50:00,70.77,70.8,70.74,70.75,37973.0,67.0584,67.0869,67.03,67.0395,37973.0
2018-01-10 15:55:00,70.75,70.84,70.74,70.8,185028.0,67.0395,67.1248,67.03,67.0869,185028.0
2018-01-11 09:30:00,70.92,70.99,70.71,70.84,76896.0,67.2006,67.2669,67.0016,67.1248,76896.0
2018-01-11 09:35:00,70.84,71.11,70.84,71.11,37900.0,67.1248,67.3806,67.1248,67.3806,37900.0
2018-01-11 09:40:00,71.09,71.18,70.98,71.02,10732.0,67.3617,67.4469,67.2574,67.2953,10732.0
2018-01-11 09:45:00,71.02,71.03,70.94,70.99,7929.0,67.2953,67.3048,67.2195,67.2669,7929.0
2018-01-11 09:50:00,70.98,71.04,70.95,71.04,4711.0,67.2574,67.3143,67.229,67.3143,4711.0
2018-01-11 09:55:00,71.02,71.13,71.0,71.13,6387.0,67.2953,67.3996,67.2764,67.3996,6387.0
2018-01-11 10:00:00,71.14,71.15,70.95,70.95,8363.0,67.409,67.4185,67.229,67.229,8363.0
2018-01-11 10:05:00,70.99,71.03,70.96,70.97,70526.0,67.2669,67.3048,67.2385,67.2479,70526.0
2018-01-11 10:10:00,70.97,71.0,70.81,70.83,12770.0,67.2479,67.2764,67.0963,67.1153,12770.0
2018-01-11 10:15:00,70.82,70.84,70.76,70.79,16028.0,67.1058,67.1248,67.049,67.0774,16028.0
2018-01-11 10:20:00,70.79,70.79,70.65,70.66,7000.0,67.0774,67.0774,66.9447,66.9542,7000.0
2018-01-11 10:25:00,70.66,70.7,70.63,70.65,8334.0,66.9542,66.9921,66.9258,66.9447,8334.0
2018-01-11 10:30:00,70.65,70.7,70.57,70.57,5750.0,66.9447,66.9921,66.8689,66.8689,5750.0
2018-01-11 10:35:00,70.55,70.58,70.49,70.49,9081.0,66.85,66.8784,66.7931,66.7931,9081.0
2018-01-11 10:40:00,70.49,70.5,70.44,70.45,8757.0,66.7931,66.8026,66.7457,66.7552,8757.0
2018-01-11 10:45:00,70.46,70.56,70.46,70.55,4445.0,66.7647,66.8594,66.7647,66.85,4445.0
2018-01-11 10:50:00,70.55,70.56,70.48,70.48,6931.0,66.85,66.8594,66.7836,66.7836,6931.0
2018-01-11 10:55:00,70.48,70.49,70.34,70.36,25126.0,66.7836,66.7931,66.651,66.6699,25126.0
2018-01-11 11:00:00,70.37,70.43,70.3,70.42,33963.0,66.6794,66.7363,66.6131,66.7268,33963.0
2018-01-11 11:05:00,70.41,70.42,70.38,70.41,11089.0,66.7173,66.7268,66.6889,66.7173,11089.0
2018-01-11 11:10:00,70.41,70.44,70.38,70.41,10617.0,66.7173,66.7457,66.6889,66.7173,10617.0
2018-01-11 11:15:00,70.41,70.41,70.32,70.33,8408.0,66.7173,66.7173,66.632,66.6415,8408.0
2018-01-11 11:20:00,70.33,70.39,70.3,70.39,9359.0,66.6415,66.6984,66.6131,66.6984,9359.0
2018-01-11 11:25:00,70.4,70.46,70.34,70.34,3983.0,66.7078,66.7647,66.651,66.651,3983.0
2018-01-11 11:30:00,70.34,70.37,70.33,70.36,9186.0,66.651,66.6794,66.6415,66.6699,9186.0
2018-01-11 11:35:00,70.37,70.42,70.35,70.42,6100.0,66.6794,66.7268,66.6605,66.7268,6100.0
2018-01-11 11:40:00,70.41,70.44,70.35,70.36,8100.0,66.7173,66.7457,66.6605,66.6699,8100.0
2018-01-11 11:45:00,70.36,70.42,70.34,70.4,11072.0,66.6699,66.7268,66.651,66.7078,11072.0
2018-01-11 11:50:00,70.4,70.45,70.39,70.44,6085.0,66.7078,66.7552,66.6984,66.7457,6085.0
2018-01-11 11:55:00,70.44,70.49,70.39,70.49,12075.0,66.7457,66.7931,66.6984,66.7931,12075.0
2018-01-11 12:00:00,70.47,70.49,70.45,70.45,7622.0,66.7742,66.7931,66.7552,66.7552,7622.0
2018-01-11 12:05:00,70.48,70.53,70.46,70.51,10852.0,66.7836,66.831,66.7647,66.8121,10852.0
2018-01-11 12:10:00,70.51,70.52,70.47,70.48,5073.0,66.8121,66.8215,66.7742,66.7836,5073.0
2018-01-11 12:15:00,70.48,70.5,70.47,70.5,6066.0,66.7836,66.8026,66.7742,66.8026,6066.0
2018-01-11 12:20:00,70.5,70.51,70.48,70.49,9196.0,66.8026,66.8121,66.7836,66.7931,9196.0
2018-01-11 12:25:00,70.49,70.56,70.49,70.54,13322.0,66.7931,66.8594,66.7931,66.8405,13322.0
2018-01-11 12:30:00,70.55,70.6,70.55,70.59,5777.0,66.85,66.8974,66.85,66.8879,5777.0
2018-01-11 12:35:00,70.57,70.71,70.57,70.68,9196.0,66.8689,67.0016,66.8689,66.9732,9196.0
2018-01-11 12:40:00,70.71,70.81,70.69,70.72,14242.0,67.0016,67.0963,66.9826,67.0111,14242.0
2018-01-11 12:45:00,70.68,70.76,70.66,70.74,16291.0,66.9732,67.049,66.9542,67.03,16291.0
2018-01-11 12:50:00,70.71,70.74,70.65,70.66,9090.0,67.0016,67.03,66.9447,66.9542,9090.0
2018-01-11 12:55:00,70.66,70.67,70.62,70.62,5403.0,66.9542,66.9637,66.9163,66.9163,5403.0
2018-01-11 13:00:00,70.65,70.65,70.61,70.61,5463.0,66.9447,66.9447,66.9068,66.9068,5463.0
2018-01-11 13:05:00,70.61,70.63,70.6,70.63,4979.0,66.9068,66.9258,66.8974,66.9258,4979.0
2018-01-11 13:10:00,70.63,70.66,70.63,70.64,3715.0,66.9258,66.9542,66.9258,66.9353,3715.0
2018-01-11 13:15:00,70.64,70.69,70.62,70.65,34845.0,66.9353,66.9826,66.9163,66.9447,34845.0
2018-01-11 13:20:00,70.66,70.72,70.63,70.71,14338.0,66.9542,67.0111,66.9258,67.0016,14338.0
2018-01-11 13:25:00,70.69,70.76,70.67,70.67,40981.0,66.9826,67.049,66.9637,66.9637,40981.0
2018-01-11 13:30:00,70.7,70.7,70.61,70.61,11142.0,66.9921,66.9921,66.9068,66.9068,11142.0
2018-01-11 13:35:00,70.63,70.64,70.53,70.57,21860.0,66.9258,66.9353,66.831,66.8689,21860.0
2018-01-11 13:40:00,70.57,70.63,70.57,70.61,6702.0,66.8689,66.9258,66.8689,66.9068,6702.0
2018-01-11 13:45:00,70.6,70.62,70.58,70.6,11748.0,66.8974,66.9163,66.8784,66.8974,11748.0
2018-01-11 13:50:00,70.59,70.62,70.58,70.59,6323.0,66.8879,66.9163,66.8784,66.8879,6323.0
2018-01-11 13:55:00,70.59,70.59,70.57,70.59,2100.0,66.8879,66.8879,66.8689,66.8879,2100.0
2018-01-11 14:00:00,70.58,70.58,70.51,70.51,4660.0,66.8784,66.8784,66.8121,66.8121,4660.0
2018-01-11 14:05:00,70.51,70.53,70.49,70.5,4919.0,66.8121,66.831,66.7931,66.8026,4919.0
2018-01-11 14:10:00,70.5,70.5,70.44,70.45,10622.0,66.8026,66.8026,66.7457,66.7552,10622.0
2018-01-11 14:15:00,70.45,70.49,70.44,70.45,9010.0,66.7552,66.7931,66.7457,66.7552,9010.0
2018-01-11 14:20:00,70.46,70.48,70.45,70.45,8915.0,66.7647,66.7836,66.7552,66.7552,8915.0
2018-01-11 14:25:00,70.45,70.47,70.43,70.44,9991.0,66.7552,66.7742,66.7363,66.7457,9991.0
2018-01-11 14:30:00,70.44,70.48,70.44,70.45,6375.0,66.7457,66.7836,66.7457,66.7552,6375.0
2018-01-11 14:35:00,70.45,70.45,70.39,70.39,8896.0,66.7552,66.7552,66.6984,66.6984,8896.0
2018-01-11 14:40:00,70.39,70.46,70.39,70.46,40907.0,66.6984,66.7647,66.6984,66.7647,40907.0
2018-01-11 14:45:00,70.47,70.47,70.44,70.46,9166.0,66.7742,66.7742,66.7457,66.7647,9166.0
2018-01-11 14:50:00,70.46,70.51,70.45,70.49,6874.0,66.7647,66.8121,66.7552,66.7931,6874.0
2018-01-11 14:55:00,70.5,70.55,70.49,70.52,11832.0,66.8026,66.85,66.7931,66.8215,11832.0
2018-01-11 15:00:00,70.53,70.54,70.51,70.53,8084.0,66.831,66.8405,66.8121,66.831,8084.0
2018-01-11 15:05:00,70.53,70.59,70.52,70.59,19552.0,66.831,66.8879,66.8215,66.8879,19552.0
2018-01-11 15:10:00,70.59,70.6,70.58,70.59,36319.0,66.8879,66.8974,66.8784,66.8879,36319.0
2018-01-11 15:15:00,70.58,70.78,70.58,70.77,20345.0,66.8784,67.0679,66.8784,67.0584,20345.0
2018-01-11 15:20:00,70.78,70.78,70.74,70.77,26782.0,67.0679,67.0679,67.03,67.0584,26782.0
2018-01-11 15:25:00,70.77,70.78,70.73,70.74,16558.0,67.0584,67.0679,67.0205,67.03,16558.0
2018-01-11 15:30:00,70.74,70.75,70.72,70.74,17583.0,67.03,67.0395,67.0111,67.03,17583.0
2018-01-11 15:35:00,70.75,70.76,70.73,70.73,15924.0,67.0395,67.049,67.0205,67.0205,15924.0
2018-01-11 15:40:00,70.73,70.75,70.7,70.74,22078.0,67.0205,67.0395,66.9921,67.03,22078.0
2018-01-11 15:45:00,70.75,70.76,70.7,70.71,33881.0,67.0395,67.049,66.9921,67.0016,33881.0
2018-01-11 15:50:00,70.72,70.78,70.71,70.77,43792.0,67.0111,67.0679,67.0016,67.0584,43792.0
2018-01-11 15:55:00,70.76,70.81,70.7,70.8,110311.0,67.049,67.0963,66.9921,67.0869,110311.0
2018-01-12 09:30:00,70.73,70.8,70.5,70.67,30565.0,67.0205,67.0869,66.8026,66.9637,30565.0
2018-01-12 09:35:00,70.68,70.85,70.64,70.76,8200.0,66.9732,67.1342,66.9353,67.049,8200.0
2018-01-12 09:40:00,70.75,71.0,70.73,71.0,8853.0,67.0395,67.2764,67.0205,67.2764,8853.0
2018-01-12 09:45:00,70.99,71.23,70.96,71.19,14120.0,67.2669,67.4943,67.2385,67.4564,14120.0
2018-01-12 09:50:00,71.06,71.17,71.01,71.06,9026.0,67.3332,67.4375,67.2858,67.3332,9026.0
2018-01-12 09:55:00,71.03,71.14,71.02,71.08,13981.0,67.3048,67.409,67.2953,67.3522,13981.0
2018-01-12 10:00:00,71.08,71.2,71.07,71.17,14674.0,67.3522,67.4659,67.3427,67.4375,14674.0
2018-01-12 10:05:00,71.17,71.28,71.17,71.25,24714.0,67.4375,67.5417,67.4375,67.5133,24714.0
2018-01-12 10:10:00,71.25,71.34,71.25,71.34,9946.0,67.5133,67.5985,67.5133,67.5985,9946.0
2018-01-12 10:15:00,71.35,71.35,71.29,71.31,9592.0,67.608,67.608,67.5512,67.5701,9592.0
2018-01-12 10:20:00,71.32,71.4,71.31,71.35,10307.0,67.5796,67.6554,67.5701,67.608,10307.0
2018-01-12 10:25:00,71.36,71.42,71.36,71.42,12208.0,67.6175,67.6743,67.6175,67.6743,12208.0
2018-01-12 10:30:00,71.43,71.43,71.33,71.39,26396.0,67.6838,67.6838,67.5891,67.6459,26396.0
2018-01-12 10:35:00,71.39,71.53,71.34,71.53,57138.0,67.6459,67.7786,67.5985,67.7786,57138.0
2018-01-12 10:40:00,71.52,71.61,71.49,71.54,20935.0,67.7691,67.8544,67.7407,67.7881,20935.0
2018-01-12 10:45:00,71.5,71.63,71.5,71.62,17968.0,67.7501,67.8733,67.7501,67.8639,17968.0
2018-01-12 10:50:00,71.63,71.7,71.63,71.66,11015.0,67.8733,67.9397,67.8733,67.9018,11015.0
2018-01-12 10:55:00,71.68,71.71,71.59,71.63,14459.0,67.9207,67.9491,67.8354,67.8733,14459.0
2018-01-12 11:00:00,71.66,71.71,71.63,71.71,12641.0,67.9018,67.9491,67.8733,67.9491,12641.0
2018-01-12 11:05:00,71.71,71.75,71.7,71.72,9642.0,67.9491,67.987,67.9397,67.9586,9642.0
2018-01-12 11:10:00,71.73,71.76,71.7,71.72,14021.0,67.9681,67.9965,67.9397,67.9586,14021.0
2018-01-12 11:15:00,71.73,71.76,71.66,71.7,15333.0,67.9681,67.9965,67.9018,67.9397,15333.0
2018-01-12 11:20:00,71.68,71.69,71.66,71.69,11066.0,67.9207,67.9302,67.9018,67.9302,11066.0
2018-01-12 11:25:00,71.67,71.72,71.67,71.72,10832.0,67.9112,67.9586,67.9112,67.9586,10832.0
2018-01-12 11:30:00,71.72,71.74,71.68,71.72,17204.0,67.9586,67.9776,67.9207,67.9586,17204.0
2018-01-12 11:35:00,71.7,71.71,71.59,71.71,20794.0,67.9397,67.9491,67.8354,67.9491,20794.0
2018-01-12 11:40:00,71.69,71.75,71.67,71.69,8972.0,67.9302,67.987,67.9112,67.9302,8972.0
2018-01-12 11:45:00,71.7,71.74,71.67,71.7,11930.0,67.9397,67.9776,67.9112,67.9397,11930.0
2018-01-12 11:50:00,71.71,71.72,71.68,71.71,13337.0,67.9491,67.9586,67.9207,67.9491,13337.0
2018-01-12 11:55:00,71.72,71.78,71.71,71.78,5547.0,67.9586,68.0155,67.9491,68.0155,5547.0
2018-01-12 12:00:00,71.79,71.8,71.74,71.79,9009.0,68.0249,68.0344,67.9776,68.0249,9009.0
2018-01-12 12:05:00,71.78,71.78,71.7,71.72,6995.0,68.0155,68.0155,67.9397,67.9586,6995.0
2018-01-12 12:10:00,71.72,71.76,71.72,71.72,3641.0,67.9586,67.9965,67.9586,67.9586,3641.0
2018-01-12 12:15:00,71.72,71.77,71.71,71.75,6898.0,67.9586,68.006,67.9491,67.987,6898.0
2018-01-12 12:20:00,71.75,71.79,71.73,71.78,11958.0,67.987,68.0249,67.9681,68.0155,11958.0
2018-01-12 12:25:00,71.77,71.78,71.69,71.69,7728.0,68.006,68.0155,67.9302,67.9302,7728.0
2018-01-12 12:30:00,71.68,71.73,71.67,71.67,7886.0,67.9207,67.9681,67.9112,67.9112,7886.0
2018-01-12 12:35:00,71.69,71.72,71.66,71.72,4502.0,67.9302,67.9586,67.9018,67.9586,4502.0
2018-01-12 12:40:00,71.74,71.74,71.66,71.67,6915.0,67.9776,67.9776,67.9018,67.9112,6915.0
2018-01-12 12:45:00,71.67,71.69,71.62,71.63,6835.0,67.9112,67.9302,67.8639,67.8733,6835.0
2018-01-12 12:50:00,71.62,71.65,71.6,71.64,11309.0,67.8639,67.8923,67.8449,67.8828,11309.0
2018-01-12 12:55:00,71.62,71.64,71.59,71.6,13202.0,67.8639,67.8828,67.8354,67.8449,13202.0
2018-01-12 13:00:00,71.59,71.64,71.59,71.64,7422.0,67.8354,67.8828,67.8354,67.8828,7422.0
2018-01-12 13:05:00,71.62,71.62,71.57,71.61,15393.0,67.8639,67.8639,67.8165,67.8544,15393.0
2018-01-12 13:10:00,71.61,71.62,71.59,71.61,5641.0,67.8544,67.8639,67.8354,67.8544,5641.0
2018-01-12 13:15:00,71.6,71.63,71.59,71.63,15264.0,67.8449,67.8733,67.8354,67.8733,15264.0
2018-01-12 13:20:00,71.64,71.66,71.64,71.65,2598.0,67.8828,67.9018,67.8828,67.8923,2598.0
2018-01-12 13:25:00,71.65,71.69,71.63,71.68,8496.0,67.8923,67.9302,67.8733,67.9207,8496.0
2018-01-12 13:30:00,71.68,71.7,71.66,71.68,11021.0,67.9207,67.9397,67.9018,67.9207,11021.0
2018-01-12 13:35:00,71.67,71.68,71.6,71.61,7262.0,67.9112,67.9207,67.8449,67.8544,7262.0
2018-01-12 13:40:00,71.61,71.63,71.61,71.63,4558.0,67.8544,67.8733,67.8544,67.8733,4558.0
2018-01-12 13:45:00,71.62,71.65,71.61,71.64,5819.0,67.8639,67.8923,67.8544,67.8828,5819.0
2018-01-12 13:50:00,71.63,71.69,71.63,71.69,8748.0,67.8733,67.9302,67.8733,67.9302,8748.0
2018-01-12 13:55:00,71.69,71.72,71.68,71.7,8602.0,67.9302,67.9586,67.9207,67.9397,8602.0
2018-01-12 14:00:00,71.7,71.7,71.64,71.67,6867.0,67.9397,67.9397,67.8828,67.9112,6867.0
2018-01-12 14:05:00,71.68,71.7,71.63,71.65,11500.0,67.9207,67.9397,67.8733,67.8923,11500.0
2018-01-12 14:10:00,71.66,71.67,71.65,71.66,4187.0,67.9018,67.9112,67.8923,67.9018,4187.0
2018-01-12 14:15:00,71.66,71.72,71.65,71.71,8275.0,67.9018,67.9586,67.8923,67.9491,8275.0
2018-01-12 14:20:00,71.71,71.71,71.65,71.65,6613.0,67.9491,67.9491,67.8923,67.8923,6613.0
2018-01-12 14:25:00,71.65,71.68,71.64,71.66,9783.0,67.8923,67.9207,67.8828,67.9018,9783.0
2018-01-12 14:30:00,71.65,71.71,71.62,71.62,13545.0,67.8923,67.9491,67.8639,67.8639,13545.0
2018-01-12 14:35:00,71.62,71.63,71.59,71.59,8740.0,67.8639,67.8733,67.8354,67.8354,8740.0
2018-01-12 14:40:00,71.59,71.66,71.58,71.63,16140.0,67.8354,67.9018,67.826,67.8733,16140.0
2018-01-12 14:45:00,71.63,71.65,71.62,71.65,8574.0,67.8733,67.8923,67.8639,67.8923,8574.0
2018-01-12 14:50:00,71.65,71.65,71.6,71.62,6796.0,67.8923,67.8923,67.8449,67.8639,6796.0
2018-01-12 14:55:00,71.62,71.68,71.6,71.68,11624.0,67.8639,67.9207,67.8449,67.9207,11624.0
2018-01-12 15:00:00,71.67,71.7,71.64,71.66,10828.0,67.9112,67.9397,67.8828,67.9018,10828.0
2018-01-12 15:05:00,71.66,71.66,71.63,71.65,9731.0,67.9018,67.9018,67.8733,67.8923,9731.0
2018-01-12 15:10:00,71.64,71.65,71.59,71.61,24315.0,67.8828,67.8923,67.8354,67.8544,24315.0
2018-01-12 15:15:00,71.61,71.7,71.6,71.7,16719.0,67.8544,67.9397,67.8449,67.9397,16719.0
2018-01-12 15:20:00,71.69,71.76,71.68,71.75,14144.0,67.9302,67.9965,67.9207,67.987,14144.0
2018-01-12 15:25:00,71.76,71.79,71.75,71.77,17245.0,67.9965,68.0249,67.987,68.006,17245.0
2018-01-12 15:30:00,71.77,71.78,71.74,71.77,19918.0,68.006,68.0155,67.9776,68.006,19918.0
2018-01-12 15:35:00,71.77,71.78,71.73,71.78,20278.0,68.006,68.0155,67.9681,68.0155,20278.0
2018-01-12 15:40:00,71.79,71.82,71.75,71.76,28487.0,68.0249,68.0534,67.987,67.9965,28487.0
2018-01-12 15:45:00,71.76,71.86,71.76,71.84,28876.0,67.9965,68.0913,67.9965,68.0723,28876.0
2018-01-12 15:50:00,71.85,71.86,71.7,71.73,41024.0,68.0818,68.0913,67.9397,67.9681,41024.0
2018-01-12 15:55:00,71.74,71.75,71.65,71.72,116995.0,67.9776,67.987,67.8923,67.9586,116995.0
2018-01-16 09:30:00,72.02,72.33,72.01,72.24,29006.0,68.2429,68.5366,68.2334,68.4513,29006.0
2018-01-16 09:35:00,72.24,72.26,72.12,72.23,10650.0,68.4513,68.4703,68.3376,68.4419,10650.0
2018-01-16 09:40:00,72.22,72.35,72.22,72.31,10813.0,68.4324,68.5556,68.4324,68.5177,10813.0
2018-01-16 09:45:00,72.32,72.38,72.24,72.28,17570.0,68.5271,68.584,68.4513,68.4892,17570.0
2018-01-16 09:50:00,72.25,72.29,72.21,72.28,9474.0,68.4608,68.4987,68.4229,68.4892,9474.0
2018-01-16 09:55:00,72.3,72.45,72.3,72.39,17591.0,68.5082,68.6503,68.5082,68.5935,17591.0
2018-01-16 10:00:00,72.38,72.38,72.24,72.27,13601.0,68.584,68.584,68.4513,68.4798,13601.0
2018-01-16 10:05:00,72.25,72.47,72.23,72.47,37541.0,68.4608,68.6693,68.4419,68.6693,37541.0
2018-01-16 10:10:00,72.45,72.47,72.33,72.34,8668.0,68.6503,68.6693,68.5366,68.5461,8668.0
2018-01-16 10:15:00,72.34,72.35,72.22,72.25,35899.0,68.5461,68.5556,68.4324,68.4608,35899.0
2018-01-16 10:20:00,72.24,72.28,72.11,72.15,8015.0,68.4513,68.4892,68.3282,68.3661,8015.0
2018-01-16 10:25:00,72.14,72.14,72.03,72.03,4685.0,68.3566,68.3566,68.2524,68.2524,4685.0
2018-01-16 10:30:00,72.05,72.05,71.81,71.81,19342.0,68.2713,68.2713,68.0439,68.0439,19342.0
2018-01-16 10:35:00,71.81,71.81,71.52,71.78,20720.0,68.0439,68.0439,67.7691,68.0155,20720.0
2018-01-16 10:40:00,71.78,71.79,71.62,71.65,9060.0,68.0155,68.0249,67.8639,67.8923,9060.0
2018-01-16 10:45:00,71.65,71.85,71.65,71.83,22700.0,67.8923,68.0818,67.8923,68.0628,22700.0
2018-01-16 10:50:00,71.8,71.83,71.75,71.75,6996.0,68.0344,68.0628,67.987,67.987,6996.0
2018-01-16 10:55:00,71.74,71.74,71.58,71.58,24381.0,67.9776,67.9776,67.826,67.826,24381.0
2018-01-16 11:00:00,71.57,71.59,71.47,71.59,19671.0,67.8165,67.8354,67.7217,67.8354,19671.0
2018-01-16 11:05:00,71.59,71.62,71.45,71.53,24919.0,67.8354,67.8639,67.7028,67.7786,24919.0
2018-01-16 11:10:00,71.53,71.69,71.53,71.61,11793.0,67.7786,67.9302,67.7786,67.8544,11793.0
2018-01-16 11:15:00,71.6,71.82,71.6,71.75,5764.0,67.8449,68.0534,67.8449,67.987,5764.0
2018-01-16 11:20:00,71.75,71.83,71.73,71.81,7019.0,67.987,68.0628,67.9681,68.0439,7019.0
2018-01-16 11:25:00,71.8,71.92,71.77,71.91,7564.0,68.0344,68.1481,68.006,68.1386,7564.0
2018-01-16 11:30:00,71.9,71.99,71.88,71.9,11401.0,68.1292,68.2145,68.1102,68.1292,11401.0
2018-01-16 11:35:00,71.9,71.93,71.8,71.85,8805.0,68.1292,68.1576,68.0344,68.0818,8805.0
2018-01-16 11:40:00,71.84,71.85,71.7,71.7,8646.0,68.0723,68.0818,67.9397,67.9397,8646.0
2018-01-16 11:45:00,71.68,71.68,71.6,71.66,8544.0,67.9207,67.9207,67.8449,67.9018,8544.0
2018-01-16 11:50:00,71.65,71.68,71.59,71.61,8129.0,67.8923,67.9207,67.8354,67.8544,8129.0
2018-01-16 11:55:00,71.63,71.66,71.58,71.65,8771.0,67.8733,67.9018,67.826,67.8923,8771.0
2018-01-16 12:00:00,71.67,71.74,71.62,71.73,9220.0,67.9112,67.9776,67.8639,67.9681,9220.0
2018-01-16 12:05:00,71.74,71.8,71.72,71.8,7580.0,67.9776,68.0344,67.9586,68.0344,7580.0
2018-01-16 12:10:00,71.8,71.82,71.78,71.78,3801.0,68.0344,68.0534,68.0155,68.0155,3801.0
2018-01-16 12:15:00,71.78,71.86,71.76,71.83,6057.0,68.0155,68.0913,67.9965,68.0628,6057.0
2018-01-16 12:20:00,71.83,71.84,71.63,71.63,12683.0,68.0628,68.0723,67.8733,67.8733,12683.0
2018-01-16 12:25:00,71.66,71.68,71.59,71.62,8239.0,67.9018,67.9207,67.8354,67.8639,8239.0
2018-01-16 12:30:00,71.62,71.63,71.59,71.59,8891.0,67.8639,67.8733,67.8354,67.8354,8891.0
2018-01-16 12:35:00,71.6,71.66,71.6,71.61,9549.0,67.8449,67.9018,67.8449,67.8544,9549.0
2018-01-16 12:40:00,71.64,71.66,71.59,71.63,1318.0,67.8828,67.9018,67.8354,67.8733,1318.0
2018-01-16 12:45:00,71.61,71.67,71.59,71.67,4192.0,67.8544,67.9112,67.8354,67.9112,4192.0
2018-01-16 12:50:00,71.65,71.65,71.58,71.61,14716.0,67.8923,67.8923,67.826,67.8544,14716.0
2018-01-16 12:55:00,71.61,71.63,71.6,71.6,7887.0,67.8544,67.8733,67.8449,67.8449,7887.0
2018-01-16 13:00:00,71.6,71.64,71.59,71.6,6144.0,67.8449,67.8828,67.8354,67.8449,6144.0
2018-01-16 13:05:00,71.6,71.7,71.59,71.66,12610.0,67.8449,67.9397,67.8354,67.9018,12610.0
2018-01-16 13:10:00,71.67,71.7,71.65,71.65,5227.0,67.9112,67.9397,67.8923,67.8923,5227.0
2018-01-16 13:15:00,71.66,71.68,71.63,71.63,4500.0,67.9018,67.9207,67.8733,67.8733,4500.0
2018-01-16 13:20:00,71.64,71.65,71.59,71.6,9374.0,67.8828,67.8923,67.8354,67.8449,9374.0
2018-01-16 13:25:00,71.6,71.64,71.6,71.63,3900.0,67.8449,67.8828,67.8449,67.8733,3900.0
2018-01-16 13:30:00,71.62,71.63,71.6,71.61,4000.0,67.8639,67.8733,67.8449,67.8544,4000.0
2018-01-16 13:35:00,71.62,71.62,71.59,71.61,5830.0,67.8639,67.8639,67.8354,67.8544,5830.0
2018-01-16 13:40:00,71.61,71.66,71.6,71.63,5840.0,67.8544,67.9018,67.8449,67.8733,5840.0
2018-01-16 13:45:00,71.64,71.66,71.62,71.64,3060.0,67.8828,67.9018,67.8639,67.8828,3060.0
2018-01-16 13:50:00,71.62,71.62,71.59,71.6,23691.0,67.8639,67.8639,67.8354,67.8449,23691.0
2018-01-16 13:55:00,71.6,71.62,71.59,71.6,17528.0,67.8449,67.8639,67.8354,67.8449,17528.0
2018-01-16 14:00:00,71.61,71.62,71.55,71.59,37850.0,67.8544,67.8639,67.7975,67.8354,37850.0
2018-01-16 14:05:00,71.6,71.66,71.59,71.63,6898.0,67.8449,67.9018,67.8354,67.8733,6898.0
2018-01-16 14:10:00,71.61,71.65,71.6,71.62,7198.0,67.8544,67.8923,67.8449,67.8639,7198.0
2018-01-16 14:15:00,71.65,71.65,71.48,71.49,13768.0,67.8923,67.8923,67.7312,67.7407,13768.0
2018-01-16 14:20:00,71.49,71.53,71.43,71.49,13079.0,67.7407,67.7786,67.6838,67.7407,13079.0
2018-01-16 14:25:00,71.47,71.51,71.41,71.46,22878.0,67.7217,67.7596,67.6649,67.7122,22878.0
2018-01-16 14:30:00,71.47,71.51,71.36,71.4,12504.0,67.7217,67.7596,67.6175,67.6554,12504.0
2018-01-16 14:35:00,71.41,71.42,71.32,71.32,6998.0,67.6649,67.6743,67.5796,67.5796,6998.0
2018-01-16 14:40:00,71.35,71.36,71.18,71.19,54198.0,67.608,67.6175,67.4469,67.4564,54198.0
2018-01-16 14:45:00,71.19,71.32,71.06,71.24,40257.0,67.4564,67.5796,67.3332,67.5038,40257.0
2018-01-16 14:50:00,71.27,71.37,71.25,71.37,10000.0,67.5322,67.627,67.5133,67.627,10000.0
2018-01-16 14:55:00,71.36,71.4,71.34,71.34,9961.0,67.6175,67.6554,67.5985,67.5985,9961.0
2018-01-16 15:00:00,71.38,71.45,71.37,71.41,16349.0,67.6364,67.7028,67.627,67.6649,16349.0
2018-01-16 15:05:00,71.41,71.43,71.35,71.43,8681.0,67.6649,67.6838,67.608,67.6838,8681.0
2018-01-16 15:10:00,71.42,71.43,71.34,71.34,7162.0,67.6743,67.6838,67.5985,67.5985,7162.0
2018-01-16 15:15:00,71.33,71.33,71.26,71.3,11821.0,67.5891,67.5891,67.5227,67.5606,11821.0
2018-01-16 15:20:00,71.3,71.36,71.28,71.28,13763.0,67.5606,67.6175,67.5417,67.5417,13763.0
2018-01-16 15:25:00,71.29,71.4,71.23,71.39,23836.0,67.5512,67.6554,67.4943,67.6459,23836.0
2018-01-16 15:30:00,71.37,71.38,71.32,71.34,28323.0,67.627,67.6364,67.5796,67.5985,28323.0
2018-01-16 15:35:00,71.36,71.42,71.35,71.4,18072.0,67.6175,67.6743,67.608,67.6554,18072.0
2018-01-16 15:40:00,71.39,71.44,71.33,71.43,26384.0,67.6459,67.6933,67.5891,67.6838,26384.0
2018-01-16 15:45:00,71.43,71.45,71.36,71.39,30820.0,67.6838,67.7028,67.6175,67.6459,30820.0
2018-01-16 15:50:00,71.4,71.44,71.33,71.33,31050.0,67.6554,67.6933,67.5891,67.5891,31050.0
2018-01-16 15:55:00,71.33,71.36,71.21,71.24,128445.0,67.5891,67.6175,67.4754,67.5038,128445.0
2018-01-17 09:30:00,71.72,72.04,71.59,72.02,23194.0,67.9586,68.2618,67.8354,68.2429,23194.0
2018-01-17 09:35:00,72.06,72.18,71.98,71.98,20240.0,68.2808,68.3945,68.205,68.205,20240.0
2018-01-17 09:40:00,72.02,72.18,71.87,72.18,27205.0,68.2429,68.3945,68.1007,68.3945,27205.0
2018-01-17 09:45:00,72.11,72.11,71.89,72.0,18099.0,68.3282,68.3282,68.1197,68.2239,18099.0
2018-01-17 09:50:00,72.03,72.07,71.96,72.04,12214.0,68.2524,68.2903,68.186,68.2618,12214.0
2018-01-17 09:55:00,72.07,72.13,72.01,72.08,11694.0,68.2903,68.3471,68.2334,68.2997,11694.0
2018-01-17 10:00:00,72.08,72.18,72.08,72.16,14388.0,68.2997,68.3945,68.2997,68.3755,14388.0
2018-01-17 10:05:00,72.15,72.24,72.12,72.24,14599.0,68.3661,68.4513,68.3376,68.4513,14599.0
2018-01-17 10:10:00,72.25,72.31,72.21,72.22,14281.0,68.4608,68.5177,68.4229,68.4324,14281.0
2018-01-17 10:15:00,72.2,72.29,72.18,72.21,10387.0,68.4134,68.4987,68.3945,68.4229,10387.0
2018-01-17 10:20:00,72.23,72.29,72.08,72.08,18547.0,68.4419,68.4987,68.2997,68.2997,18547.0
2018-01-17 10:25:00,72.08,72.15,72.08,72.1,22733.0,68.2997,68.3661,68.2997,68.3187,22733.0
2018-01-17 10:30:00,72.05,72.12,72.03,72.08,18960.0,68.2713,68.3376,68.2524,68.2997,18960.0
2018-01-17 10:35:00,72.06,72.06,72.01,72.02,34697.0,68.2808,68.2808,68.2334,68.2429,34697.0
2018-01-17 10:40:00,72.01,72.03,71.93,72.01,20335.0,68.2334,68.2524,68.1576,68.2334,20335.0
2018-01-17 10:45:00,72.02,72.05,71.98,71.98,10374.0,68.2429,68.2713,68.205,68.205,10374.0
2018-01-17 10:50:00,72.0,72.0,71.92,71.94,57706.0,68.2239,68.2239,68.1481,68.1671,57706.0
2018-01-17 10:55:00,71.94,71.95,71.72,71.75,16021.0,68.1671,68.1765,67.9586,67.987,16021.0
2018-01-17 11:00:00,71.72,71.79,71.7,71.75,8922.0,67.9586,68.0249,67.9397,67.987,8922.0
2018-01-17 11:05:00,71.75,71.98,71.75,71.98,13238.0,67.987,68.205,67.987,68.205,13238.0
2018-01-17 11:10:00,72.01,72.07,72.0,72.04,11033.0,68.2334,68.2903,68.2239,68.2618,11033.0
2018-01-17 11:15:00,72.02,72.12,71.95,72.11,21855.0,68.2429,68.3376,68.1765,68.3282,21855.0
2018-01-17 11:20:00,72.12,72.21,72.1,72.11,6939.0,68.3376,68.4229,68.3187,68.3282,6939.0
2018-01-17 11:25:00,72.12,72.16,72.04,72.04,6300.0,68.3376,68.3755,68.2618,68.2618,6300.0
2018-01-17 11:30:00,72.01,72.06,72.0,72.0,56018.0,68.2334,68.2808,68.2239,68.2239,56018.0
2018-01-17 11:35:00,72.01,72.05,71.95,72.01,7900.0,68.2334,68.2713,68.1765,68.2334,7900.0
2018-01-17 11:40:00,72.02,72.02,71.94,71.95,4917.0,68.2429,68.2429,68.1671,68.1765,4917.0
2018-01-17 11:45:00,71.96,71.96,71.86,71.9,5053.0,68.186,68.186,68.0913,68.1292,5053.0
2018-01-17 11:50:00,71.89,71.93,71.86,71.88,10185.0,68.1197,68.1576,68.0913,68.1102,10185.0
2018-01-17 11:55:00,71.88,71.93,71.85,71.87,6742.0,68.1102,68.1576,68.0818,68.1007,6742.0
2018-01-17 12:00:00,71.88,71.89,71.84,71.89,5332.0,68.1102,68.1197,68.0723,68.1197,5332.0
2018-01-17 12:05:00,71.89,71.9,71.87,71.88,3125.0,68.1197,68.1292,68.1007,68.1102,3125.0
2018-01-17 12:10:00,71.89,71.89,71.84,71.87,6472.0,68.1197,68.1197,68.0723,68.1007,6472.0
2018-01-17 12:15:00,71.86,71.87,71.82,71.86,9810.0,68.0913,68.1007,68.0534,68.0913,9810.0
2018-01-17 12:20:00,71.87,71.95,71.85,71.9,5438.0,68.1007,68.1765,68.0818,68.1292,5438.0
2018-01-17 12:25:00,71.92,71.96,71.9,71.95,19144.0,68.1481,68.186,68.1292,68.1765,19144.0
2018-01-17 12:30:00,71.94,71.99,71.94,71.98,21881.0,68.1671,68.2145,68.1671,68.205,21881.0
2018-01-17 12:35:00,71.98,72.01,71.95,71.98,27080.0,68.205,68.2334,68.1765,68.205,27080.0
2018-01-17 12:40:00,71.97,71.97,71.83,71.83,3953.0,68.1955,68.1955,68.0628,68.0628,3953.0
2018-01-17 12:45:00,71.81,71.95,71.81,71.91,11474.0,68.0439,68.1765,68.0439,68.1386,11474.0
2018-01-17 12:50:00,71.92,71.96,71.92,71.96,5225.0,68.1481,68.186,68.1481,68.186,5225.0
2018-01-17 12:55:00,71.97,71.98,71.93,71.95,5187.0,68.1955,68.205,68.1576,68.1765,5187.0
2018-01-17 13:00:00,71.96,72.02,71.95,72.01,8255.0,68.186,68.2429,68.1765,68.2334,8255.0
2018-01-17 13:05:00,72.0,72.01,71.98,72.0,3814.0,68.2239,68.2334,68.205,68.2239,3814.0
2018-01-17 13:10:00,71.99,72.01,71.96,71.96,4635.0,68.2145,68.2334,68.186,68.186,4635.0
2018-01-17 13:15:00,71.96,71.99,71.95,71.95,10269.0,68.186,68.2145,68.1765,68.1765,10269.0
2018-01-17 13:20:00,71.95,71.97,71.9,71.9,10518.0,68.1765,68.1955,68.1292,68.1292,10518.0
2018-01-17 13:25:00,71.89,71.91,71.87,71.89,29550.0,68.1197,68.1386,68.1007,68.1197,29550.0
2018-01-17 13:30:00,71.89,71.9,71.86,71.86,6063.0,68.1197,68.1292,68.0913,68.0913,6063.0
2018-01-17 13:35:00,71.86,71.93,71.85,71.93,6801.0,68.0913,68.1576,68.0818,68.1576,6801.0
2018-01-17 13:40:00,71.92,71.95,71.91,71.95,7405.0,68.1481,68.1765,68.1386,68.1765,7405.0
2018-01-17 13:45:00,71.95,72.0,71.93,71.98,12299.0,68.1765,68.2239,68.1576,68.205,12299.0
2018-01-17 13:50:00,71.98,71.99,71.95,71.97,6942.0,68.205,68.2145,68.1765,68.1955,6942.0
2018-01-17 13:55:00,71.97,72.01,71.95,71.96,3843.0,68.1955,68.2334,68.1765,68.186,3843.0
2018-01-17 14:00:00,71.96,72.06,71.95,72.06,10315.0,68.186,68.2808,68.1765,68.2808,10315.0
2018-01-17 14:05:00,72.03,72.06,72.0,72.01,9275.0,68.2524,68.2808,68.2239,68.2334,9275.0
2018-01-17 14:10:00,72.02,72.03,71.99,72.01,5977.0,68.2429,68.2524,68.2145,68.2334,5977.0
2018-01-17 14:15:00,72.01,72.05,71.99,72.05,8753.0,68.2334,68.2713,68.2145,68.2713,8753.0
2018-01-17 14:20:00,72.06,72.1,72.05,72.08,10281.0,68.2808,68.3187,68.2713,68.2997,10281.0
2018-01-17 14:25:00,72.08,72.09,72.04,72.05,25600.0,68.2997,68.3092,68.2618,68.2713,25600.0
2018-01-17 14:30:00,72.06,72.09,72.03,72.06,8043.0,68.2808,68.3092,68.2524,68.2808,8043.0
2018-01-17 14:35:00,72.05,72.11,72.05,72.09,8148.0,68.2713,68.3282,68.2713,68.3092,8148.0
2018-01-17 14:40:00,72.09,72.1,72.05,72.07,5900.0,68.3092,68.3187,68.2713,68.2903,5900.0
2018-01-17 14:45:00,72.07,72.14,72.07,72.13,33333.0,68.2903,68.3566,68.2903,68.3471,33333.0
2018-01-17 14:50:00,72.13,72.15,72.09,72.12,58126.0,68.3471,68.3661,68.3092,68.3376,58126.0
2018-01-17 14:55:00,72.13,72.16,72.1,72.13,7338.0,68.3471,68.3755,68.3187,68.3471,7338.0
2018-01-17 15:00:00,72.12,72.25,72.11,72.25,25906.0,68.3376,68.4608,68.3282,68.4608,25906.0
2018-01-17 15:05:00,72.25,72.26,72.2,72.21,8417.0,68.4608,68.4703,68.4134,68.4229,8417.0
2018-01-17 15:10:00,72.22,72.23,72.16,72.17,5533.0,68.4324,68.4419,68.3755,68.385,5533.0
2018-01-17 15:15:00,72.17,72.19,72.14,72.19,43250.0,68.385,68.404,68.3566,68.404,43250.0
2018-01-17 15:20:00,72.19,72.19,72.13,72.14,14071.0,68.404,68.404,68.3471,68.3566,14071.0
2018-01-17 15:25:00,72.13,72.19,72.11,72.12,22704.0,68.3471,68.404,68.3282,68.3376,22704.0
2018-01-17 15:30:00,72.13,72.14,72.09,72.12,24998.0,68.3471,68.3566,68.3092,68.3376,24998.0
2018-01-17 15:35:00,72.12,72.17,72.11,72.14,20842.0,68.3376,68.385,68.3282,68.3566,20842.0
2018-01-17 15:40:00,72.14,72.15,72.12,72.12,13755.0,68.3566,68.3661,68.3376,68.3376,13755.0
2018-01-17 15:45:00,72.13,72.15,72.08,72.09,78137.0,68.3471,68.3661,68.2997,68.3092,78137.0
2018-01-17 15:50:00,72.1,72.11,72.01,72.02,47609.0,68.3187,68.3282,68.2334,68.2429,47609.0
2018-01-17 15:55:00,72.02,72.05,71.95,72.05,115210.0,68.2429,68.2713,68.1765,68.2713,115210.0
2018-01-18 09:30:00,72.2,72.26,72.0,72.02,33297.0,68.4134,68.4703,68.2239,68.2429,33297.0
2018-01-18 09:35:00,72.0,72.08,71.97,72.03,20244.0,68.2239,68.2997,68.1955,68.2524,20244.0
2018-01-18 09:40:00,71.99,72.03,71.83,71.86,14543.0,68.2145,68.2524,68.0628,68.0913,14543.0
2018-01-18 09:45:00,71.85,71.9,71.78,71.78,15267.0,68.0818,68.1292,68.0155,68.0155,15267.0
2018-01-18 09:50:00,71.77,71.89,71.74,71.89,18800.0,68.006,68.1197,67.9776,68.1197,18800.0
2018-01-18 09:55:00,71.87,71.98,71.87,71.93,15491.0,68.1007,68.205,68.1007,68.1576,15491.0
2018-01-18 10:00:00,71.94,71.98,71.88,71.93,19316.0,68.1671,68.205,68.1102,68.1576,19316.0
2018-01-18 10:05:00,71.94,72.15,71.93,72.15,10920.0,68.1671,68.3661,68.1576,68.3661,10920.0
2018-01-18 10:10:00,72.1,72.31,72.06,72.12,13816.0,68.3187,68.5177,68.2808,68.3376,13816.0
2018-01-18 10:15:00,72.18,72.22,72.09,72.15,6375.0,68.3945,68.4324,68.3092,68.3661,6375.0
2018-01-18 10:20:00,72.19,72.19,72.05,72.08,5254.0,68.404,68.404,68.2713,68.2997,5254.0
2018-01-18 10:25:00,72.08,72.13,72.04,72.13,29400.0,68.2997,68.3471,68.2618,68.3471,29400.0
2018-01-18 10:30:00,72.13,72.23,72.12,72.17,5436.0,68.3471,68.4419,68.3376,68.385,5436.0
2018-01-18 10:35:00,72.16,72.16,72.08,72.09,25090.0,68.3755,68.3755,68.2997,68.3092,25090.0
2018-01-18 10:40:00,72.08,72.11,72.06,72.08,6265.0,68.2997,68.3282,68.2808,68.2997,6265.0
2018-01-18 10:45:00,72.07,72.09,72.05,72.07,3900.0,68.2903,68.3092,68.2713,68.2903,3900.0
2018-01-18 10:50:00,72.06,72.06,71.98,71.98,38154.0,68.2808,68.2808,68.205,68.205,38154.0
2018-01-18 10:55:00,72.0,72.0,71.9,71.95,7467.0,68.2239,68.2239,68.1292,68.1765,7467.0
2018-01-18 11:00:00,71.93,71.96,71.86,71.95,21677.0,68.1576,68.186,68.0913,68.1765,21677.0
2018-01-18 11:05:00,71.95,72.02,71.94,71.97,19004.0,68.1765,68.2429,68.1671,68.1955,19004.0
2018-01-18 11:10:00,71.98,72.01,71.96,71.99,18326.0,68.205,68.2334,68.186,68.2145,18326.0
2018-01-18 11:15:00,71.98,72.0,71.89,71.92,48567.0,68.205,68.2239,68.1197,68.1481,48567.0
2018-01-18 11:20:00,71.93,71.95,71.79,71.81,39167.0,68.1576,68.1765,68.0249,68.0439,39167.0
2018-01-18 11:25:00,71.8,71.85,71.73,71.77,11831.0,68.0344,68.0818,67.9681,68.006,11831.0
2018-01-18 11:30:00,71.75,71.77,71.7,71.7,17932.0,67.987,68.006,67.9397,67.9397,17932.0
2018-01-18 11:35:00,71.7,71.77,71.67,71.76,8061.0,67.9397,68.006,67.9112,67.9965,8061.0
2018-01-18 11:40:00,71.76,71.77,71.71,71.77,11250.0,67.9965,68.006,67.9491,68.006,11250.0
2018-01-18 11:45:00,71.78,71.82,71.72,71.79,7887.0,68.0155,68.0534,67.9586,68.0249,7887.0
2018-01-18 11:50:00,71.82,71.93,71.82,71.92,10511.0,68.0534,68.1576,68.0534,68.1481,10511.0
2018-01-18 11:55:00,71.92,71.94,71.89,71.9,9178.0,68.1481,68.1671,68.1197,68.1292,9178.0
2018-01-18 12:00:00,71.91,71.92,71.83,71.89,19385.0,68.1386,68.1481,68.0628,68.1197,19385.0
2018-01-18 12:05:00,71.88,71.91,71.88,71.9,8328.0,68.1102,68.1386,68.1102,68.1292,8328.0
2018-01-18 12:10:00,71.9,71.91,71.87,71.9,14722.0,68.1292,68.1386,68.1007,68.1292,14722.0
2018-01-18 12:15:00,71.9,71.92,71.89,71.9,19680.0,68.1292,68.1481,68.1197,68.1292,19680.0
2018-01-18 12:20:00,71.9,71.92,71.9,71.91,13624.0,68.1292,68.1481,68.1292,68.1386,13624.0
2018-01-18 12:25:00,71.91,72.04,71.9,72.04,30911.0,68.1386,68.2618,68.1292,68.2618,30911.0
2018-01-18 12:30:00,72.03,72.11,72.0,72.09,116056.0,68.2524,68.3282,68.2239,68.3092,116056.0
2018-01-18 12:35:00,72.09,72.27,72.09,72.26,38108.0,68.3092,68.4798,68.3092,68.4703,38108.0
2018-01-18 12:40:00,72.26,72.27,72.16,72.21,16595.0,68.4703,68.4798,68.3755,68.4229,16595.0
2018-01-18 12:45:00,72.21,72.23,72.15,72.15,7278.0,68.4229,68.4419,68.3661,68.3661,7278.0
2018-01-18 12:50:00,72.14,72.18,72.14,72.18,4890.0,68.3566,68.3945,68.3566,68.3945,4890.0
2018-01-18 12:55:00,72.18,72.19,72.14,72.15,9649.0,68.3945,68.404,68.3566,68.3661,9649.0
2018-01-18 13:00:00,72.15,72.16,72.06,72.08,14546.0,68.3661,68.3755,68.2808,68.2997,14546.0
2018-01-18 13:05:00,72.07,72.08,72.01,72.03,25650.0,68.2903,68.2997,68.2334,68.2524,25650.0
2018-01-18 13:10:00,72.03,72.12,72.03,72.07,8350.0,68.2524,68.3376,68.2524,68.2903,8350.0
2018-01-18 13:15:00,72.08,72.11,72.05,72.05,5153.0,68.2997,68.3282,68.2713,68.2713,5153.0
2018-01-18 13:20:00,72.06,72.06,72.02,72.02,6469.0,68.2808,68.2808,68.2429,68.2429,6469.0
2018-01-18 13:25:00,72.04,72.06,72.03,72.05,6222.0,68.2618,68.2808,68.2524,68.2713,6222.0
2018-01-18 13:30:00,72.05,72.08,72.04,72.07,7665.0,68.2713,68.2997,68.2618,68.2903,7665.0
2018-01-18 13:35:00,72.09,72.09,72.07,72.07,5534.0,68.3092,68.3092,68.2903,68.2903,5534.0
2018-01-18 13:40:00,72.07,72.1,72.05,72.07,9993.0,68.2903,68.3187,68.2713,68.2903,9993.0
2018-01-18 13:45:00,72.07,72.12,72.07,72.12,2300.0,68.2903,68.3376,68.2903,68.3376,2300.0
2018-01-18 13:50:00,72.12,72.12,72.08,72.08,6650.0,68.3376,68.3376,68.2997,68.2997,6650.0
2018-01-18 13:55:00,72.07,72.19,72.07,72.16,6788.0,68.2903,68.404,68.2903,68.3755,6788.0
2018-01-18 14:00:00,72.18,72.23,72.16,72.2,8838.0,68.3945,68.4419,68.3755,68.4134,8838.0
2018-01-18 14:05:00,72.2,72.23,72.16,72.23,8791.0,68.4134,68.4419,68.3755,68.4419,8791.0
2018-01-18 14:10:00,72.23,72.24,72.2,72.23,5977.0,68.4419,68.4513,68.4134,68.4419,5977.0
2018-01-18 14:15:00,72.23,72.28,72.22,72.24,7749.0,68.4419,68.4892,68.4324,68.4513,7749.0
2018-01-18 14:20:00,72.24,72.28,72.22,72.28,7248.0,68.4513,68.4892,68.4324,68.4892,7248.0
2018-01-18 14:25:00,72.28,72.36,72.28,72.36,15048.0,68.4892,68.565,68.4892,68.565,15048.0
2018-01-18 14:30:00,72.37,72.43,72.35,72.41,15814.0,68.5745,68.6314,68.5556,68.6124,15814.0
2018-01-18 14:35:00,72.41,72.5,72.37,72.37,44806.0,68.6124,68.6977,68.5745,68.5745,44806.0
2018-01-18 14:40:00,72.37,72.37,72.28,72.3,9102.0,68.5745,68.5745,68.4892,68.5082,9102.0
2018-01-18 14:45:00,72.3,72.36,72.29,72.32,13929.0,68.5082,68.565,68.4987,68.5271,13929.0
2018-01-18 14:50:00,72.32,72.34,72.31,72.34,12155.0,68.5271,68.5461,68.5177,68.5461,12155.0
2018-01-18 14:55:00,72.34,72.34,72.25,72.29,9619.0,68.5461,68.5461,68.4608,68.4987,9619.0
2018-01-18 15:00:00,72.28,72.32,72.25,72.32,13596.0,68.4892,68.5271,68.4608,68.5271,13596.0
2018-01-18 15:05:00,72.32,72.32,72.26,72.28,17173.0,68.5271,68.5271,68.4703,68.4892,17173.0
2018-01-18 15:10:00,72.28,72.28,72.25,72.26,8259.0,68.4892,68.4892,68.4608,68.4703,8259.0
2018-01-18 15:15:00,72.25,72.29,72.24,72.28,15195.0,68.4608,68.4987,68.4513,68.4892,15195.0
2018-01-18 15:20:00,72.28,72.29,72.25,72.27,13698.0,68.4892,68.4987,68.4608,68.4798,13698.0
2018-01-18 15:25:00,72.26,72.27,72.18,72.19,18286.0,68.4703,68.4798,68.3945,68.404,18286.0
2018-01-18 15:30:00,72.2,72.2,72.09,72.14,21612.0,68.4134,68.4134,68.3092,68.3566,21612.0
2018-01-18 15:35:00,72.14,72.21,72.13,72.21,18114.0,68.3566,68.4229,68.3471,68.4229,18114.0
2018-01-18 15:40:00,72.22,72.23,72.18,72.18,20624.0,68.4324,68.4419,68.3945,68.3945,20624.0
2018-01-18 15:45:00,72.18,72.18,72.13,72.15,39080.0,68.3945,68.3945,68.3471,68.3661,39080.0
2018-01-18 15:50:00,72.16,72.2,72.15,72.17,34162.0,68.3755,68.4134,68.3661,68.385,34162.0
2018-01-18 15:55:00,72.17,72.21,72.16,72.18,102024.0,68.385,68.4229,68.3755,68.3945,102024.0
2018-01-19 09:30:00,72.48,72.78,72.06,72.78,153716.0,68.6788,68.963,68.2808,68.963,153716.0
2018-01-19 09:35:00,72.78,72.91,72.68,72.89,10692.0,68.963,69.0862,68.8683,69.0673,10692.0
2018-01-19 09:40:00,72.88,73.14,72.85,72.9,68343.0,69.0578,69.3041,69.0293,69.0767,68343.0
2018-01-19 09:45:00,72.89,72.9,72.73,72.86,8926.0,69.0673,69.0767,68.9156,69.0388,8926.0
2018-01-19 09:50:00,72.88,73.13,72.87,73.09,16233.0,69.0578,69.2947,69.0483,69.2568,16233.0
2018-01-19 09:55:00,73.12,73.14,72.9,73.09,85762.0,69.2852,69.3041,69.0767,69.2568,85762.0
2018-01-19 10:00:00,73.04,73.04,72.82,72.82,4797.0,69.2094,69.2094,69.0009,69.0009,4797.0
2018-01-19 10:05:00,72.77,73.03,72.75,73.03,7435.0,68.9535,69.1999,68.9346,69.1999,7435.0
2018-01-19 10:10:00,73.02,73.04,72.93,72.94,4958.0,69.1904,69.2094,69.1052,69.1146,4958.0
2018-01-19 10:15:00,72.94,72.95,72.86,72.88,9416.0,69.1146,69.1241,69.0388,69.0578,9416.0
2018-01-19 10:20:00,72.86,72.92,72.84,72.92,5341.0,69.0388,69.0957,69.0199,69.0957,5341.0
2018-01-19 10:25:00,72.93,73.02,72.92,73.02,10161.0,69.1052,69.1904,69.0957,69.1904,10161.0
2018-01-19 10:30:00,73.02,73.02,72.89,72.89,6036.0,69.1904,69.1904,69.0673,69.0673,6036.0
2018-01-19 10:35:00,72.89,72.97,72.89,72.97,5300.0,69.0673,69.1431,69.0673,69.1431,5300.0
2018-01-19 10:40:00,72.96,73.04,72.96,73.04,9015.0,69.1336,69.2094,69.1336,69.2094,9015.0
2018-01-19 10:45:00,73.08,73.09,73.04,73.07,3542.0,69.2473,69.2568,69.2094,69.2378,3542.0
2018-01-19 10:50:00,73.06,73.08,72.97,72.97,7411.0,69.2283,69.2473,69.1431,69.1431,7411.0
2018-01-19 10:55:00,72.99,73.04,72.98,73.03,3150.0,69.162,69.2094,69.1525,69.1999,3150.0
2018-01-19 11:00:00,73.03,73.03,72.96,72.97,9034.0,69.1999,69.1999,69.1336,69.1431,9034.0
2018-01-19 11:05:00,72.98,72.98,72.9,72.91,4208.0,69.1525,69.1525,69.0767,69.0862,4208.0
2018-01-19 11:10:00,72.91,72.95,72.9,72.92,7210.0,69.0862,69.1241,69.0767,69.0957,7210.0
2018-01-19 11:15:00,72.91,72.93,72.81,72.83,9071.0,69.0862,69.1052,68.9914,69.0104,9071.0
2018-01-19 11:20:00,72.82,72.94,72.81,72.92,8038.0,69.0009,69.1146,68.9914,69.0957,8038.0
2018-01-19 11:25:00,72.91,72.97,72.87,72.94,21662.0,69.0862,69.1431,69.0483,69.1146,21662.0
2018-01-19 11:30:00,72.94,72.96,72.93,72.94,11471.0,69.1146,69.1336,69.1052,69.1146,11471.0
2018-01-19 11:35:00,72.91,72.98,72.91,72.98,10785.0,69.0862,69.1525,69.0862,69.1525,10785.0
2018-01-19 11:40:00,72.98,73.0,72.96,72.98,13332.0,69.1525,69.1715,69.1336,69.1525,13332.0
2018-01-19 11:45:00,72.97,72.97,72.91,72.91,6308.0,69.1431,69.1431,69.0862,69.0862,6308.0
2018-01-19 11:50:00,72.9,72.9,72.8,72.82,10721.0,69.0767,69.0767,68.982,69.0009,10721.0
2018-01-19 11:55:00,72.82,72.86,72.8,72.85,18426.0,69.0009,69.0388,68.982,69.0293,18426.0
2018-01-19 12:00:00,72.81,72.86,72.81,72.84,13965.0,68.9914,69.0388,68.9914,69.0199,13965.0
2018-01-19 12:05:00,72.85,72.85,72.83,72.84,4718.0,69.0293,69.0293,69.0104,69.0199,4718.0
2018-01-19 12:10:00,72.84,72.87,72.83,72.87,7501.0,69.0199,69.0483,69.0104,69.0483,7501.0
2018-01-19 12:15:00,72.85,72.9,72.84,72.88,4602.0,69.0293,69.0767,69.0199,69.0578,4602.0
2018-01-19 12:20:00,72.87,72.91,72.86,72.89,2026.0,69.0483,69.0862,69.0388,69.0673,2026.0
2018-01-19 12:25:00,72.88,72.92,72.87,72.91,9108.0,69.0578,69.0957,69.0483,69.0862,9108.0
2018-01-19 12:30:00,72.92,72.98,72.9,72.96,21350.0,69.0957,69.1525,69.0767,69.1336,21350.0
2018-01-19 12:35:00,72.96,72.96,72.92,72.96,5821.0,69.1336,69.1336,69.0957,69.1336,5821.0
2018-01-19 12:40:00,72.94,72.96,72.9,72.96,24834.0,69.1146,69.1336,69.0767,69.1336,24834.0
2018-01-19 12:45:00,72.96,72.96,72.85,72.94,93713.0,69.1336,69.1336,69.0293,69.1146,93713.0
2018-01-19 12:50:00,72.95,72.95,72.9,72.92,8306.0,69.1241,69.1241,69.0767,69.0957,8306.0
2018-01-19 12:55:00,72.92,72.92,72.84,72.85,6016.0,69.0957,69.0957,69.0199,69.0293,6016.0
2018-01-19 13:00:00,72.84,72.85,72.83,72.84,7570.0,69.0199,69.0293,69.0104,69.0199,7570.0
2018-01-19 13:05:00,72.85,72.86,72.81,72.86,6592.0,69.0293,69.0388,68.9914,69.0388,6592.0
2018-01-19 13:10:00,72.85,72.88,72.85,72.87,5073.0,69.0293,69.0578,69.0293,69.0483,5073.0
2018-01-19 13:15:00,72.86,72.88,72.85,72.87,2947.0,69.0388,69.0578,69.0293,69.0483,2947.0
2018-01-19 13:20:00,72.87,72.87,72.86,72.87,3367.0,69.0483,69.0483,69.0388,69.0483,3367.0
2018-01-19 13:25:00,72.87,72.91,72.86,72.9,4308.0,69.0483,69.0862,69.0388,69.0767,4308.0
2018-01-19 13:30:00,72.93,72.93,72.86,72.89,4411.0,69.1052,69.1052,69.0388,69.0673,4411.0
2018-01-19 13:35:00,72.88,72.88,72.85,72.85,3525.0,69.0578,69.0578,69.0293,69.0293,3525.0
2018-01-19 13:40:00,72.84,72.9,72.84,72.89,3931.0,69.0199,69.0767,69.0199,69.0673,3931.0
2018-01-19 13:45:00,72.89,72.89,72.83,72.84,700.0,69.0673,69.0673,69.0104,69.0199,700.0
2018-01-19 13:50:00,72.82,72.85,72.82,72.85,3150.0,69.0009,69.0293,69.0009,69.0293,3150.0
2018-01-19 13:55:00,72.83,72.86,72.82,72.83,3849.0,69.0104,69.0388,69.0009,69.0104,3849.0
2018-01-19 14:00:00,72.83,72.86,72.81,72.81,3669.0,69.0104,69.0388,68.9914,68.9914,3669.0
2018-01-19 14:05:00,72.8,72.82,72.79,72.8,3285.0,68.982,69.0009,68.9725,68.982,3285.0
2018-01-19 14:10:00,72.79,72.83,72.78,72.82,3667.0,68.9725,69.0104,68.963,69.0009,3667.0
2018-01-19 14:15:00,72.81,72.85,72.81,72.84,2364.0,68.9914,69.0293,68.9914,69.0199,2364.0
2018-01-19 14:20:00,72.84,72.88,72.83,72.85,2937.0,69.0199,69.0578,69.0104,69.0293,2937.0
2018-01-19 14:25:00,72.85,72.86,72.83,72.84,2400.0,69.0293,69.0388,69.0104,69.0199,2400.0
2018-01-19 14:30:00,72.84,72.88,72.83,72.86,4308.0,69.0199,69.0578,69.0104,69.0388,4308.0
2018-01-19 14:35:00,72.88,72.9,72.86,72.89,7041.0,69.0578,69.0767,69.0388,69.0673,7041.0
2018-01-19 14:40:00,72.89,73.12,72.88,73.01,64831.0,69.0673,69.2852,69.0578,69.181,64831.0
2018-01-19 14:45:00,73.03,73.04,72.94,73.02,18193.0,69.1999,69.2094,69.1146,69.1904,18193.0
2018-01-19 14:50:00,73.02,73.1,73.02,73.08,12435.0,69.1904,69.2662,69.1904,69.2473,12435.0
2018-01-19 14:55:00,73.08,73.11,73.06,73.08,14164.0,69.2473,69.2757,69.2283,69.2473,14164.0
2018-01-19 15:00:00,73.07,73.07,72.98,73.0,11219.0,69.2378,69.2378,69.1525,69.1715,11219.0
2018-01-19 15:05:00,73.0,73.01,72.98,72.99,18496.0,69.1715,69.181,69.1525,69.162,18496.0
2018-01-19 15:10:00,72.99,73.02,72.98,73.0,10357.0,69.162,69.1904,69.1525,69.1715,10357.0
2018-01-19 15:15:00,73.0,73.06,72.99,73.06,9476.0,69.1715,69.2283,69.162,69.2283,9476.0
2018-01-19 15:20:00,73.06,73.09,73.05,73.08,10275.0,69.2283,69.2568,69.2189,69.2473,10275.0
2018-01-19 15:25:00,73.07,73.18,73.07,73.17,17164.0,69.2378,69.342,69.2378,69.3326,17164.0
2018-01-19 15:30:00,73.18,73.22,73.14,73.14,31877.0,69.342,69.3799,69.3041,69.3041,31877.0
2018-01-19 15:35:00,73.15,73.17,72.97,72.97,40262.0,69.3136,69.3326,69.1431,69.1431,40262.0
2018-01-19 15:40:00,72.97,72.99,72.94,72.99,34373.0,69.1431,69.162,69.1146,69.162,34373.0
2018-01-19 15:45:00,73.0,73.01,72.96,72.99,51441.0,69.1715,69.181,69.1336,69.162,51441.0
2018-01-19 15:50:00,73.0,73.01,72.97,72.99,56594.0,69.1715,69.181,69.1431,69.162,56594.0
2018-01-19 15:55:00,73.0,73.07,72.99,73.05,167701.0,69.1715,69.2378,69.162,69.2189,167701.0
2018-01-22 09:30:00,73.17,73.38,73.06,73.26,32270.0,69.3326,69.5316,69.2283,69.4178,32270.0
2018-01-22 09:35:00,73.22,73.23,72.86,72.86,16559.0,69.3799,69.3894,69.0388,69.0388,16559.0
2018-01-22 09:40:00,72.84,73.02,72.74,72.83,17280.0,69.0199,69.1904,68.9251,69.0104,17280.0
2018-01-22 09:45:00,72.82,73.0,72.75,72.89,23229.0,69.0009,69.1715,68.9346,69.0673,23229.0
2018-01-22 09:50:00,72.87,72.96,72.87,72.9,20008.0,69.0483,69.1336,69.0483,69.0767,20008.0
2018-01-22 09:55:00,72.9,72.94,72.78,72.78,29980.0,69.0767,69.1146,68.963,68.963,29980.0
2018-01-22 10:00:00,72.79,72.86,72.6,72.6,14798.0,68.9725,69.0388,68.7925,68.7925,14798.0
2018-01-22 10:05:00,72.61,72.84,72.61,72.84,10006.0,68.8019,69.0199,68.8019,69.0199,10006.0
2018-01-22 10:10:00,72.82,73.03,72.81,72.94,44894.0,69.0009,69.1999,68.9914,69.1146,44894.0
2018-01-22 10:15:00,72.88,73.04,72.88,72.99,13491.0,69.0578,69.2094,69.0578,69.162,13491.0
2018-01-22 10:20:00,72.98,73.05,72.94,73.0,10705.0,69.1525,69.2189,69.1146,69.1715,10705.0
2018-01-22 10:25:00,73.01,73.02,72.97,73.02,46097.0,69.181,69.1904,69.1431,69.1904,46097.0
2018-01-22 10:30:00,73.05,73.06,72.93,72.93,9962.0,69.2189,69.2283,69.1052,69.1052,9962.0
2018-01-22 10:35:00,72.95,73.14,72.93,73.11,14045.0,69.1241,69.3041,69.1052,69.2757,14045.0
2018-01-22 10:40:00,73.1,73.19,73.1,73.18,8812.0,69.2662,69.3515,69.2662,69.342,8812.0
2018-01-22 10:45:00,73.18,73.22,73.06,73.06,5100.0,69.342,69.3799,69.2283,69.2283,5100.0
2018-01-22 10:50:00,73.07,73.23,73.07,73.07,10756.0,69.2378,69.3894,69.2378,69.2378,10756.0
2018-01-22 10:55:00,73.09,73.09,72.94,72.95,8997.0,69.2568,69.2568,69.1146,69.1241,8997.0
2018-01-22 11:00:00,72.94,72.94,72.85,72.89,11093.0,69.1146,69.1146,69.0293,69.0673,11093.0
2018-01-22 11:05:00,72.88,72.92,72.86,72.88,7840.0,69.0578,69.0957,69.0388,69.0578,7840.0
2018-01-22 11:10:00,72.87,73.01,72.87,73.01,25921.0,69.0483,69.181,69.0483,69.181,25921.0
2018-01-22 11:15:00,73.01,73.02,72.9,72.94,8187.0,69.181,69.1904,69.0767,69.1146,8187.0
2018-01-22 11:20:00,72.93,72.99,72.92,72.96,20182.0,69.1052,69.162,69.0957,69.1336,20182.0
2018-01-22 11:25:00,72.95,73.0,72.85,72.85,7127.0,69.1241,69.1715,69.0293,69.0293,7127.0
2018-01-22 11:30:00,72.86,72.97,72.85,72.94,27207.0,69.0388,69.1431,69.0293,69.1146,27207.0
2018-01-22 11:35:00,72.95,72.96,72.88,72.96,15147.0,69.1241,69.1336,69.0578,69.1336,15147.0
2018-01-22 11:40:00,72.95,72.98,72.93,72.94,5839.0,69.1241,69.1525,69.1052,69.1146,5839.0
2018-01-22 11:45:00,72.94,72.99,72.89,72.96,12232.0,69.1146,69.162,69.0673,69.1336,12232.0
2018-01-22 11:50:00,72.98,73.0,72.91,72.96,20175.0,69.1525,69.1715,69.0862,69.1336,20175.0
2018-01-22 11:55:00,72.96,73.07,72.95,73.07,7300.0,69.1336,69.2378,69.1241,69.2378,7300.0
2018-01-22 12:00:00,73.08,73.1,73.0,73.05,6300.0,69.2473,69.2662,69.1715,69.2189,6300.0
2018-01-22 12:05:00,73.05,73.08,73.02,73.02,4400.0,69.2189,69.2473,69.1904,69.1904,4400.0
2018-01-22 12:10:00,73.02,73.02,72.95,72.96,10003.0,69.1904,69.1904,69.1241,69.1336,10003.0
2018-01-22 12:15:00,72.96,73.0,72.96,72.99,9288.0,69.1336,69.1715,69.1336,69.162,9288.0
2018-01-22 12:20:00,72.99,73.06,72.99,73.05,9042.0,69.162,69.2283,69.162,69.2189,9042.0
2018-01-22 12:25:00,73.03,73.1,73.01,73.09,5268.0,69.1999,69.2662,69.181,69.2568,5268.0
2018-01-22 12:30:00,73.08,73.09,73.05,73.05,5676.0,69.2473,69.2568,69.2189,69.2189,5676.0
2018-01-22 12:35:00,73.04,73.09,73.04,73.08,6323.0,69.2094,69.2568,69.2094,69.2473,6323.0
2018-01-22 12:40:00,73.1,73.13,73.09,73.12,5945.0,69.2662,69.2947,69.2568,69.2852,5945.0
2018-01-22 12:45:00,73.09,73.11,73.07,73.1,6837.0,69.2568,69.2757,69.2378,69.2662,6837.0
2018-01-22 12:50:00,73.09,73.13,73.07,73.1,13813.0,69.2568,69.2947,69.2378,69.2662,13813.0
2018-01-22 12:55:00,73.09,73.1,73.05,73.05,6087.0,69.2568,69.2662,69.2189,69.2189,6087.0
2018-01-22 13:00:00,73.06,73.08,73.01,73.01,6308.0,69.2283,69.2473,69.181,69.181,6308.0
2018-01-22 13:05:00,73.0,73.08,73.0,73.08,5050.0,69.1715,69.2473,69.1715,69.2473,5050.0
2018-01-22 13:10:00,73.07,73.12,73.07,73.1,4560.0,69.2378,69.2852,69.2378,69.2662,4560.0
2018-01-22 13:15:00,73.1,73.11,73.06,73.07,6343.0,69.2662,69.2757,69.2283,69.2378,6343.0
2018-01-22 13:20:00,73.08,73.12,73.08,73.09,7220.0,69.2473,69.2852,69.2473,69.2568,7220.0
2018-01-22 13:25:00,73.1,73.13,73.09,73.09,6450.0,69.2662,69.2947,69.2568,69.2568,6450.0
2018-01-22 13:30:00,73.11,73.12,73.08,73.1,5331.0,69.2757,69.2852,69.2473,69.2662,5331.0
2018-01-22 13:35:00,73.09,73.12,73.07,73.07,4702.0,69.2568,69.2852,69.2378,69.2378,4702.0
2018-01-22 13:40:00,73.08,73.1,73.05,73.1,9107.0,69.2473,69.2662,69.2189,69.2662,9107.0
2018-01-22 13:45:00,73.09,73.13,73.09,73.1,11992.0,69.2568,69.2947,69.2568,69.2662,11992.0
2018-01-22 13:50:00,73.1,73.15,73.08,73.08,9990.0,69.2662,69.3136,69.2473,69.2473,9990.0
2018-01-22 13:55:00,73.08,73.17,73.08,73.17,13405.0,69.2473,69.3326,69.2473,69.3326,13405.0
2018-01-22 14:00:00,73.18,73.22,73.15,73.17,19678.0,69.342,69.3799,69.3136,69.3326,19678.0
2018-01-22 14:05:00,73.18,73.23,73.18,73.19,17683.0,69.342,69.3894,69.342,69.3515,17683.0
2018-01-22 14:10:00,73.2,73.25,73.2,73.25,10526.0,69.361,69.4084,69.361,69.4084,10526.0
2018-01-22 14:15:00,73.26,73.27,73.21,73.22,9419.0,69.4178,69.4273,69.3705,69.3799,9419.0
2018-01-22 14:20:00,73.2,73.21,73.1,73.13,15944.0,69.361,69.3705,69.2662,69.2947,15944.0
2018-01-22 14:25:00,73.13,73.2,73.12,73.2,39674.0,69.2947,69.361,69.2852,69.361,39674.0
2018-01-22 14:30:00,73.19,73.21,73.17,73.19,6660.0,69.3515,69.3705,69.3326,69.3515,6660.0
2018-01-22 14:35:00,73.18,73.21,73.16,73.17,6209.0,69.342,69.3705,69.3231,69.3326,6209.0
2018-01-22 14:40:00,73.16,73.19,73.14,73.17,13828.0,69.3231,69.3515,69.3041,69.3326,13828.0
2018-01-22 14:45:00,73.17,73.23,73.17,73.23,11062.0,69.3326,69.3894,69.3326,69.3894,11062.0
2018-01-22 14:50:00,73.24,73.25,73.22,73.24,6353.0,69.3989,69.4084,69.3799,69.3989,6353.0
2018-01-22 14:55:00,73.24,73.25,73.2,73.23,10518.0,69.3989,69.4084,69.361,69.3894,10518.0
2018-01-22 15:00:00,73.21,73.29,73.2,73.26,16803.0,69.3705,69.4463,69.361,69.4178,16803.0
2018-01-22 15:05:00,73.26,73.27,73.24,73.25,7810.0,69.4178,69.4273,69.3989,69.4084,7810.0
2018-01-22 15:10:00,73.24,73.26,73.22,73.26,8443.0,69.3989,69.4178,69.3799,69.4178,8443.0
2018-01-22 15:15:00,73.26,73.26,73.22,73.25,8574.0,69.4178,69.4178,69.3799,69.4084,8574.0
2018-01-22 15:20:00,73.25,73.28,73.24,73.26,15149.0,69.4084,69.4368,69.3989,69.4178,15149.0
2018-01-22 15:25:00,73.25,73.29,73.25,73.26,13551.0,69.4084,69.4463,69.4084,69.4178,13551.0
2018-01-22 15:30:00,73.25,73.3,73.24,73.27,31382.0,69.4084,69.4557,69.3989,69.4273,31382.0
2018-01-22 15:35:00,73.26,73.31,73.25,73.3,16720.0,69.4178,69.4652,69.4084,69.4557,16720.0
2018-01-22 15:40:00,73.29,73.34,73.28,73.33,21446.0,69.4463,69.4937,69.4368,69.4842,21446.0
2018-01-22 15:45:00,73.34,73.39,73.33,73.39,28465.0,69.4937,69.541,69.4842,69.541,28465.0
2018-01-22 15:50:00,73.39,73.42,73.35,73.37,40309.0,69.541,69.5695,69.5031,69.5221,40309.0
2018-01-22 15:55:00,73.37,73.55,73.35,73.48,184304.0,69.5221,69.6926,69.5031,69.6263,184304.0
2018-01-23 09:30:00,74.05,74.08,73.45,73.91,66911.0,70.1664,70.1948,69.5979,70.0338,66911.0
2018-01-23 09:35:00,73.94,73.99,73.67,73.77,25505.0,70.0622,70.1096,69.8063,69.9011,25505.0
2018-01-23 09:40:00,73.73,73.96,73.72,73.92,12465.0,69.8632,70.0811,69.8537,70.0432,12465.0
2018-01-23 09:45:00,73.9,73.92,73.77,73.8,20380.0,70.0243,70.0432,69.9011,69.9295,20380.0
2018-01-23 09:50:00,73.8,73.83,73.55,73.65,16523.0,69.9295,69.958,69.6926,69.7874,16523.0
2018-01-23 09:55:00,73.62,73.67,73.31,73.52,16959.0,69.759,69.8063,69.4652,69.6642,16959.0
2018-01-23 10:00:00,73.56,73.76,73.49,73.76,8722.0,69.7021,69.8916,69.6358,69.8916,8722.0
2018-01-23 10:05:00,73.74,73.88,73.66,73.86,12523.0,69.8727,70.0053,69.7969,69.9864,12523.0
2018-01-23 10:10:00,73.89,73.98,73.89,73.96,8033.0,70.0148,70.1001,70.0148,70.0811,8033.0
2018-01-23 10:15:00,73.95,74.05,73.94,74.0,18605.0,70.0717,70.1664,70.0622,70.119,18605.0
2018-01-23 10:20:00,74.01,74.04,73.8,73.83,20022.0,70.1285,70.1569,69.9295,69.958,20022.0
2018-01-23 10:25:00,73.89,73.89,73.72,73.74,5865.0,70.0148,70.0148,69.8537,69.8727,5865.0
2018-01-23 10:30:00,73.77,73.88,73.74,73.85,8839.0,69.9011,70.0053,69.8727,69.9769,8839.0
2018-01-23 10:35:00,73.83,73.86,73.76,73.82,8266.0,69.958,69.9864,69.8916,69.9485,8266.0
2018-01-23 10:40:00,73.79,73.86,73.76,73.83,8450.0,69.92,69.9864,69.8916,69.958,8450.0
2018-01-23 10:45:00,73.82,73.85,73.78,73.83,23541.0,69.9485,69.9769,69.9106,69.958,23541.0
2018-01-23 10:50:00,73.87,73.87,73.74,73.81,7919.0,69.9959,69.9959,69.8727,69.939,7919.0
2018-01-23 10:55:00,73.8,73.88,73.78,73.86,8067.0,69.9295,70.0053,69.9106,69.9864,8067.0
2018-01-23 11:00:00,73.86,73.88,73.76,73.76,12827.0,69.9864,70.0053,69.8916,69.8916,12827.0
2018-01-23 11:05:00,73.76,73.76,73.69,73.71,9900.0,69.8916,69.8916,69.8253,69.8442,9900.0
2018-01-23 11:10:00,73.72,73.74,73.68,73.71,6500.0,69.8537,69.8727,69.8158,69.8442,6500.0
2018-01-23 11:15:00,73.72,73.72,73.55,73.58,9917.0,69.8537,69.8537,69.6926,69.7211,9917.0
2018-01-23 11:20:00,73.58,73.62,73.55,73.59,4809.0,69.7211,69.759,69.6926,69.7305,4809.0
2018-01-23 11:25:00,73.61,73.74,73.61,73.7,25737.0,69.7495,69.8727,69.7495,69.8348,25737.0
2018-01-23 11:30:00,73.67,73.68,73.62,73.66,3700.0,69.8063,69.8158,69.759,69.7969,3700.0
2018-01-23 11:35:00,73.66,73.71,73.65,73.65,4236.0,69.7969,69.8442,69.7874,69.7874,4236.0
2018-01-23 11:40:00,73.64,73.67,73.57,73.61,6034.0,69.7779,69.8063,69.7116,69.7495,6034.0
2018-01-23 11:45:00,73.63,73.63,73.55,73.55,5400.0,69.7684,69.7684,69.6926,69.6926,5400.0
2018-01-23 11:50:00,73.56,73.56,73.47,73.5,8362.0,69.7021,69.7021,69.6168,69.6453,8362.0
2018-01-23 11:55:00,73.5,73.54,73.47,73.54,5911.0,69.6453,69.6832,69.6168,69.6832,5911.0
2018-01-23 12:00:00,73.53,73.59,73.52,73.55,5068.0,69.6737,69.7305,69.6642,69.6926,5068.0
2018-01-23 12:05:00,73.55,73.56,73.47,73.51,4218.0,69.6926,69.7021,69.6168,69.6547,4218.0
2018-01-23 12:10:00,73.5,73.52,73.46,73.48,2282.0,69.6453,69.6642,69.6074,69.6263,2282.0
2018-01-23 12:15:00,73.48,73.55,73.46,73.46,4138.0,69.6263,69.6926,69.6074,69.6074,4138.0
2018-01-23 12:20:00,73.48,73.55,73.48,73.49,6869.0,69.6263,69.6926,69.6263,69.6358,6869.0
2018-01-23 12:25:00,73.5,73.51,73.47,73.5,5600.0,69.6453,69.6547,69.6168,69.6453,5600.0
2018-01-23 12:30:00,73.5,73.52,73.47,73.5,9881.0,69.6453,69.6642,69.6168,69.6453,9881.0
2018-01-23 12:35:00,73.51,73.52,73.44,73.44,5400.0,69.6547,69.6642,69.5884,69.5884,5400.0
2018-01-23 12:40:00,73.45,73.48,73.44,73.46,3860.0,69.5979,69.6263,69.5884,69.6074,3860.0
2018-01-23 12:45:00,73.46,73.5,73.45,73.46,6900.0,69.6074,69.6453,69.5979,69.6074,6900.0
2018-01-23 12:50:00,73.46,73.46,73.36,73.38,8289.0,69.6074,69.6074,69.5126,69.5316,8289.0
2018-01-23 12:55:00,73.37,73.39,73.34,73.36,6000.0,69.5221,69.541,69.4937,69.5126,6000.0
2018-01-23 13:00:00,73.36,73.41,73.36,73.41,6641.0,69.5126,69.56,69.5126,69.56,6641.0
2018-01-23 13:05:00,73.39,73.41,73.37,73.38,3946.0,69.541,69.56,69.5221,69.5316,3946.0
2018-01-23 13:10:00,73.38,73.39,73.29,73.3,34920.0,69.5316,69.541,69.4463,69.4557,34920.0
2018-01-23 13:15:00,73.29,73.34,73.29,73.29,14499.0,69.4463,69.4937,69.4463,69.4463,14499.0
2018-01-23 13:20:00,73.28,73.36,73.28,73.36,3226.0,69.4368,69.5126,69.4368,69.5126,3226.0
2018-01-23 13:25:00,73.36,73.4,73.36,73.37,3710.0,69.5126,69.5505,69.5126,69.5221,3710.0
2018-01-23 13:30:00,73.39,73.42,73.37,73.37,5813.0,69.541,69.5695,69.5221,69.5221,5813.0
2018-01-23 13:35:00,73.38,73.38,73.33,73.38,5057.0,69.5316,69.5316,69.4842,69.5316,5057.0
2018-01-23 13:40:00,73.37,73.42,73.37,73.41,6611.0,69.5221,69.5695,69.5221,69.56,6611.0
2018-01-23 13:45:00,73.41,73.46,73.41,73.42,5500.0,69.56,69.6074,69.56,69.5695,5500.0
2018-01-23 13:50:00,73.41,73.42,73.39,73.39,4872.0,69.56,69.5695,69.541,69.541,4872.0
2018-01-23 13:55:00,73.41,73.44,73.4,73.44,5200.0,69.56,69.5884,69.5505,69.5884,5200.0
2018-01-23 14:00:00,73.43,73.43,73.33,73.33,9277.0,69.5789,69.5789,69.4842,69.4842,9277.0
2018-01-23 14:05:00,73.35,73.43,73.33,73.42,6215.0,69.5031,69.5789,69.4842,69.5695,6215.0
2018-01-23 14:10:00,73.44,73.45,73.38,73.38,4900.0,69.5884,69.5979,69.5316,69.5316,4900.0
2018-01-23 14:15:00,73.37,73.4,73.34,73.35,7363.0,69.5221,69.5505,69.4937,69.5031,7363.0
2018-01-23 14:20:00,73.36,73.39,73.33,73.37,4700.0,69.5126,69.541,69.4842,69.5221,4700.0
2018-01-23 14:25:00,73.34,73.4,73.33,73.37,6434.0,69.4937,69.5505,69.4842,69.5221,6434.0
2018-01-23 14:30:00,73.36,73.4,73.32,73.35,11120.0,69.5126,69.5505,69.4747,69.5031,11120.0
2018-01-23 14:35:00,73.34,73.38,73.33,73.37,5488.0,69.4937,69.5316,69.4842,69.5221,5488.0
2018-01-23 14:40:00,73.39,73.4,73.38,73.39,6171.0,69.541,69.5505,69.5316,69.541,6171.0
2018-01-23 14:45:00,73.38,73.41,73.36,73.36,8627.0,69.5316,69.56,69.5126,69.5126,8627.0
2018-01-23 14:50:00,73.36,73.4,73.36,73.37,11855.0,69.5126,69.5505,69.5126,69.5221,11855.0
2018-01-23 14:55:00,73.38,73.4,73.36,73.38,6560.0,69.5316,69.5505,69.5126,69.5316,6560.0
2018-01-23 15:00:00,73.4,73.4,73.34,73.36,9788.0,69.5505,69.5505,69.4937,69.5126,9788.0
2018-01-23 15:05:00,73.36,73.36,73.31,73.33,10889.0,69.5126,69.5126,69.4652,69.4842,10889.0
2018-01-23 15:10:00,73.33,73.37,73.25,73.26,9792.0,69.4842,69.5221,69.4084,69.4178,9792.0
2018-01-23 15:15:00,73.26,73.34,73.25,73.3,11372.0,69.4178,69.4937,69.4084,69.4557,11372.0
2018-01-23 15:20:00,73.31,73.33,73.29,73.31,9188.0,69.4652,69.4842,69.4463,69.4652,9188.0
2018-01-23 15:25:00,73.31,73.32,73.26,73.3,10197.0,69.4652,69.4747,69.4178,69.4557,10197.0
2018-01-23 15:30:00,73.3,73.37,73.3,73.36,15891.0,69.4557,69.5221,69.4557,69.5126,15891.0
2018-01-23 15:35:00,73.37,73.37,73.34,73.37,13757.0,69.5221,69.5221,69.4937,69.5221,13757.0
2018-01-23 15:40:00,73.37,73.38,73.34,73.37,16806.0,69.5221,69.5316,69.4937,69.5221,16806.0
2018-01-23 15:45:00,73.39,73.49,73.39,73.49,24095.0,69.541,69.6358,69.541,69.6358,24095.0
2018-01-23 15:50:00,73.48,73.48,73.4,73.47,26432.0,69.6263,69.6263,69.5505,69.6168,26432.0
2018-01-23 15:55:00,73.47,73.51,73.41,73.45,81575.0,69.6168,69.6547,69.56,69.5979,81575.0
2018-01-24 09:30:00,73.63,73.66,73.3,73.37,16544.0,69.7684,69.7969,69.4557,69.5221,16544.0
2018-01-24 09:35:00,73.29,73.29,73.16,73.23,3949.0,69.4463,69.4463,69.3231,69.3894,3949.0
2018-01-24 09:40:00,73.19,73.35,73.17,73.3,10499.0,69.3515,69.5031,69.3326,69.4557,10499.0
2018-01-24 09:45:00,73.31,73.32,73.15,73.19,10312.0,69.4652,69.4747,69.3136,69.3515,10312.0
2018-01-24 09:50:00,73.23,73.34,73.19,73.25,6461.0,69.3894,69.4937,69.3515,69.4084,6461.0
2018-01-24 09:55:00,73.29,73.47,73.28,73.41,5261.0,69.4463,69.6168,69.4368,69.56,5261.0
2018-01-24 10:00:00,73.41,73.68,73.4,73.67,15147.0,69.56,69.8158,69.5505,69.8063,15147.0
2018-01-24 10:05:00,73.65,73.78,73.62,73.75,8380.0,69.7874,69.9106,69.759,69.8821,8380.0
2018-01-24 10:10:00,73.76,73.83,73.72,73.83,3700.0,69.8916,69.958,69.8537,69.958,3700.0
2018-01-24 10:15:00,73.82,73.86,73.78,73.82,8708.0,69.9485,69.9864,69.9106,69.9485,8708.0
2018-01-24 10:20:00,73.76,73.84,73.67,73.71,31389.0,69.8916,69.9674,69.8063,69.8442,31389.0
2018-01-24 10:25:00,73.68,73.72,73.66,73.67,8609.0,69.8158,69.8537,69.7969,69.8063,8609.0
2018-01-24 10:30:00,73.7,73.84,73.69,73.81,9201.0,69.8348,69.9674,69.8253,69.939,9201.0
2018-01-24 10:35:00,73.8,73.83,73.74,73.75,8052.0,69.9295,69.958,69.8727,69.8821,8052.0
2018-01-24 10:40:00,73.76,73.76,73.69,73.73,5467.0,69.8916,69.8916,69.8253,69.8632,5467.0
2018-01-24 10:45:00,73.71,73.77,73.69,73.77,5720.0,69.8442,69.9011,69.8253,69.9011,5720.0
2018-01-24 10:50:00,73.75,73.76,73.69,73.72,8018.0,69.8821,69.8916,69.8253,69.8537,8018.0
2018-01-24 10:55:00,73.7,73.74,73.67,73.73,13937.0,69.8348,69.8727,69.8063,69.8632,13937.0
2018-01-24 11:00:00,73.74,73.78,73.73,73.78,5484.0,69.8727,69.9106,69.8632,69.9106,5484.0
2018-01-24 11:05:00,73.78,73.86,73.76,73.76,38642.0,69.9106,69.9864,69.8916,69.8916,38642.0
2018-01-24 11:10:00,73.75,73.75,73.56,73.58,18426.0,69.8821,69.8821,69.7021,69.7211,18426.0
2018-01-24 11:15:00,73.61,73.62,73.43,73.62,13400.0,69.7495,69.759,69.5789,69.759,13400.0
2018-01-24 11:20:00,73.62,73.66,73.59,73.64,4462.0,69.759,69.7969,69.7305,69.7779,4462.0
2018-01-24 11:25:00,73.6,73.62,73.55,73.55,8781.0,69.74,69.759,69.6926,69.6926,8781.0
2018-01-24 11:30:00,73.56,73.56,73.38,73.43,13979.0,69.7021,69.7021,69.5316,69.5789,13979.0
2018-01-24 11:35:00,73.43,73.44,73.24,73.33,12291.0,69.5789,69.5884,69.3989,69.4842,12291.0
2018-01-24 11:40:00,73.32,73.55,73.32,73.55,8257.0,69.4747,69.6926,69.4747,69.6926,8257.0
2018-01-24 11:45:00,73.54,73.57,73.4,73.44,4717.0,69.6832,69.7116,69.5505,69.5884,4717.0
2018-01-24 11:50:00,73.44,73.63,73.44,73.63,8579.0,69.5884,69.7684,69.5884,69.7684,8579.0
2018-01-24 11:55:00,73.59,73.6,73.52,73.54,3781.0,69.7305,69.74,69.6642,69.6832,3781.0
2018-01-24 12:00:00,73.51,73.61,73.5,73.54,5567.0,69.6547,69.7495,69.6453,69.6832,5567.0
2018-01-24 12:05:00,73.54,73.58,73.48,73.5,3902.0,69.6832,69.7211,69.6263,69.6453,3902.0
2018-01-24 12:10:00,73.48,73.53,73.42,73.5,5975.0,69.6263,69.6737,69.5695,69.6453,5975.0
2018-01-24 12:15:00,73.52,73.52,73.38,73.48,12835.0,69.6642,69.6642,69.5316,69.6263,12835.0
2018-01-24 12:20:00,73.45,73.45,73.36,73.37,1872.0,69.5979,69.5979,69.5126,69.5221,1872.0
2018-01-24 12:25:00,73.35,73.45,73.35,73.35,3119.0,69.5031,69.5979,69.5031,69.5031,3119.0
2018-01-24 12:30:00,73.37,73.44,73.34,73.42,2500.0,69.5221,69.5884,69.4937,69.5695,2500.0
2018-01-24 12:35:00,73.4,73.43,73.34,73.34,6017.0,69.5505,69.5789,69.4937,69.4937,6017.0
2018-01-24 12:40:00,73.33,73.41,73.05,73.38,491047.0,69.4842,69.56,69.2189,69.5316,491047.0
2018-01-24 12:45:00,73.38,73.42,73.33,73.42,14724.0,69.5316,69.5695,69.4842,69.5695,14724.0
2018-01-24 12:50:00,73.42,73.55,73.41,73.53,6740.0,69.5695,69.6926,69.56,69.6737,6740.0
2018-01-24 12:55:00,73.55,73.64,73.55,73.62,6120.0,69.6926,69.7779,69.6926,69.759,6120.0
2018-01-24 13:00:00,73.63,73.63,73.52,73.55,34836.0,69.7684,69.7684,69.6642,69.6926,34836.0
2018-01-24 13:05:00,73.53,73.53,73.36,73.36,8437.0,69.6737,69.6737,69.5126,69.5126,8437.0
2018-01-24 13:10:00,73.31,73.4,73.28,73.4,10056.0,69.4652,69.5505,69.4368,69.5505,10056.0
2018-01-24 13:15:00,73.39,73.39,73.27,73.33,7380.0,69.541,69.541,69.4273,69.4842,7380.0
2018-01-24 13:20:00,73.34,73.47,73.32,73.47,9773.0,69.4937,69.6168,69.4747,69.6168,9773.0
2018-01-24 13:25:00,73.49,73.63,73.49,73.57,15947.0,69.6358,69.7684,69.6358,69.7116,15947.0
2018-01-24 13:30:00,73.56,73.81,73.56,73.81,31086.0,69.7021,69.939,69.7021,69.939,31086.0
2018-01-24 13:35:00,73.83,73.85,73.67,73.77,12367.0,69.958,69.9769,69.8063,69.9011,12367.0
2018-01-24 13:40:00,73.77,73.78,73.68,73.69,13606.0,69.9011,69.9106,69.8158,69.8253,13606.0
2018-01-24 13:45:00,73.73,73.73,73.6,73.7,10150.0,69.8632,69.8632,69.74,69.8348,10150.0
2018-01-24 13:50:00,73.7,73.78,73.67,73.75,9600.0,69.8348,69.9106,69.8063,69.8821,9600.0
2018-01-24 13:55:00,73.76,73.77,73.53,73.62,5039.0,69.8916,69.9011,69.6737,69.759,5039.0
2018-01-24 14:00:00,73.61,73.68,73.6,73.67,4638.0,69.7495,69.8158,69.74,69.8063,4638.0
2018-01-24 14:05:00,73.65,73.73,73.59,73.6,6401.0,69.7874,69.8632,69.7305,69.74,6401.0
2018-01-24 14:10:00,73.61,73.67,73.6,73.63,4706.0,69.7495,69.8063,69.74,69.7684,4706.0
2018-01-24 14:15:00,73.62,73.77,73.61,73.77,7161.0,69.759,69.9011,69.7495,69.9011,7161.0
2018-01-24 14:20:00,73.76,73.8,73.69,73.71,3693.0,69.8916,69.9295,69.8253,69.8442,3693.0
2018-01-24 14:25:00,73.71,73.76,73.7,73.76,10398.0,69.8442,69.8916,69.8348,69.8916,10398.0
2018-01-24 14:30:00,73.74,73.74,73.7,73.71,9865.0,69.8727,69.8727,69.8348,69.8442,9865.0
2018-01-24 14:35:00,73.7,73.71,73.68,73.71,3400.0,69.8348,69.8442,69.8158,69.8442,3400.0
2018-01-24 14:40:00,73.71,73.74,73.69,73.74,8467.0,69.8442,69.8727,69.8253,69.8727,8467.0
2018-01-24 14:45:00,73.74,73.82,73.73,73.78,8328.0,69.8727,69.9485,69.8632,69.9106,8328.0
2018-01-24 14:50:00,73.78,73.78,73.73,73.73,5207.0,69.9106,69.9106,69.8632,69.8632,5207.0
2018-01-24 14:55:00,73.73,73.78,73.73,73.76,7088.0,69.8632,69.9106,69.8632,69.8916,7088.0
2018-01-24 15:00:00,73.74,73.75,73.67,73.67,8507.0,69.8727,69.8821,69.8063,69.8063,8507.0
2018-01-24 15:05:00,73.64,73.71,73.64,73.69,8706.0,69.7779,69.8442,69.7779,69.8253,8706.0
2018-01-24 15:10:00,73.69,73.71,73.65,73.66,11932.0,69.8253,69.8442,69.7874,69.7969,11932.0
2018-01-24 15:15:00,73.67,73.7,73.63,73.65,9487.0,69.8063,69.8348,69.7684,69.7874,9487.0
2018-01-24 15:20:00,73.66,73.7,73.64,73.68,4805.0,69.7969,69.8348,69.7779,69.8158,4805.0
2018-01-24 15:25:00,73.7,73.71,73.64,73.69,12725.0,69.8348,69.8442,69.7779,69.8253,12725.0
2018-01-24 15:30:00,73.69,73.7,73.59,73.64,14220.0,69.8253,69.8348,69.7305,69.7779,14220.0
2018-01-24 15:35:00,73.64,73.69,73.61,73.65,13369.0,69.7779,69.8253,69.7495,69.7874,13369.0
2018-01-24 15:40:00,73.64,73.69,73.61,73.67,12518.0,69.7779,69.8253,69.7495,69.8063,12518.0
2018-01-24 15:45:00,73.67,73.82,73.67,73.69,76035.0,69.8063,69.9485,69.8063,69.8253,76035.0
2018-01-24 15:50:00,73.69,73.7,73.64,73.65,37982.0,69.8253,69.8348,69.7779,69.7874,37982.0
2018-01-24 15:55:00,73.65,73.67,73.57,73.59,69426.0,69.7874,69.8063,69.7116,69.7305,69426.0
2018-01-25 09:30:00,74.17,74.21,73.89,74.15,33093.0,70.2801,70.318,70.0148,70.2612,33093.0
2018-01-25 09:35:00,74.32,74.49,74.29,74.3,31409.0,70.4223,70.5833,70.3938,70.4033,31409.0
2018-01-25 09:40:00,74.3,74.4,74.23,74.39,11827.0,70.4033,70.4981,70.337,70.4886,11827.0
2018-01-25 09:45:00,74.38,74.44,74.23,74.27,5700.0,70.4791,70.536,70.337,70.3749,5700.0
2018-01-25 09:50:00,74.21,74.21,73.85,73.88,7472.0,70.318,70.318,69.9769,70.0053,7472.0
2018-01-25 09:55:00,73.89,73.89,73.65,73.79,9452.0,70.0148,70.0148,69.7874,69.92,9452.0
2018-01-25 10:00:00,73.78,74.04,73.74,74.01,13928.0,69.9106,70.1569,69.8727,70.1285,13928.0
2018-01-25 10:05:00,74.01,74.05,73.87,73.88,13210.0,70.1285,70.1664,69.9959,70.0053,13210.0
2018-01-25 10:10:00,73.86,73.95,73.82,73.82,6394.0,69.9864,70.0717,69.9485,69.9485,6394.0
2018-01-25 10:15:00,73.86,74.06,73.74,74.06,257928.0,69.9864,70.1759,69.8727,70.1759,257928.0
2018-01-25 10:20:00,74.04,74.13,73.94,74.03,20721.0,70.1569,70.2422,70.0622,70.1475,20721.0
2018-01-25 10:25:00,74.0,74.2,73.97,74.2,16699.0,70.119,70.3085,70.0906,70.3085,16699.0
2018-01-25 10:30:00,74.21,74.31,74.17,74.31,38219.0,70.318,70.4128,70.2801,70.4128,38219.0
2018-01-25 10:35:00,74.31,74.32,74.16,74.16,28819.0,70.4128,70.4223,70.2706,70.2706,28819.0
2018-01-25 10:40:00,74.16,74.18,74.07,74.07,38139.0,70.2706,70.2896,70.1854,70.1854,38139.0
2018-01-25 10:45:00,74.07,74.13,73.98,74.05,7950.0,70.1854,70.2422,70.1001,70.1664,7950.0
2018-01-25 10:50:00,74.04,74.07,74.01,74.02,7021.0,70.1569,70.1854,70.1285,70.138,7021.0
2018-01-25 10:55:00,74.03,74.04,73.99,74.0,13813.0,70.1475,70.1569,70.1096,70.119,13813.0
2018-01-25 11:00:00,73.98,74.2,73.98,74.2,27650.0,70.1001,70.3085,70.1001,70.3085,27650.0
2018-01-25 11:05:00,74.22,74.24,74.06,74.15,9560.0,70.3275,70.3464,70.1759,70.2612,9560.0
2018-01-25 11:10:00,74.17,74.23,74.11,74.15,28110.0,70.2801,70.337,70.2233,70.2612,28110.0
2018-01-25 11:15:00,74.13,74.21,74.13,74.18,12207.0,70.2422,70.318,70.2422,70.2896,12207.0
2018-01-25 11:20:00,74.17,74.21,74.15,74.15,8509.0,70.2801,70.318,70.2612,70.2612,8509.0
2018-01-25 11:25:00,74.16,74.2,74.15,74.17,7601.0,70.2706,70.3085,70.2612,70.2801,7601.0
2018-01-25 11:30:00,74.18,74.19,74.02,74.05,15040.0,70.2896,70.2991,70.138,70.1664,15040.0
2018-01-25 11:35:00,74.05,74.1,74.05,74.06,11100.0,70.1664,70.2138,70.1664,70.1759,11100.0
2018-01-25 11:40:00,74.06,74.18,74.06,74.15,11913.0,70.1759,70.2896,70.1759,70.2612,11913.0
2018-01-25 11:45:00,74.15,74.15,74.03,74.04,60048.0,70.2612,70.2612,70.1475,70.1569,60048.0
2018-01-25 11:50:00,74.04,74.05,73.9,73.95,12485.0,70.1569,70.1664,70.0243,70.0717,12485.0
2018-01-25 11:55:00,73.97,74.0,73.92,73.93,7800.0,70.0906,70.119,70.0432,70.0527,7800.0
2018-01-25 12:00:00,73.91,73.92,73.87,73.9,8327.0,70.0338,70.0432,69.9959,70.0243,8327.0
2018-01-25 12:05:00,73.89,73.95,73.83,73.83,7817.0,70.0148,70.0717,69.958,69.958,7817.0
2018-01-25 12:10:00,73.84,73.93,73.84,73.92,6162.0,69.9674,70.0527,69.9674,70.0432,6162.0
2018-01-25 12:15:00,73.92,73.98,73.9,73.98,3984.0,70.0432,70.1001,70.0243,70.1001,3984.0
2018-01-25 12:20:00,74.0,74.0,73.86,73.9,2512.0,70.119,70.119,69.9864,70.0243,2512.0
2018-01-25 12:25:00,73.91,73.91,73.85,73.86,5729.0,70.0338,70.0338,69.9769,69.9864,5729.0
2018-01-25 12:30:00,73.88,73.89,73.84,73.87,7559.0,70.0053,70.0148,69.9674,69.9959,7559.0
2018-01-25 12:35:00,73.87,73.9,73.86,73.86,3200.0,69.9959,70.0243,69.9864,69.9864,3200.0
2018-01-25 12:40:00,73.84,73.86,73.82,73.84,3840.0,69.9674,69.9864,69.9485,69.9674,3840.0
2018-01-25 12:45:00,73.85,73.89,73.84,73.87,3900.0,69.9769,70.0148,69.9674,69.9959,3900.0
2018-01-25 12:50:00,73.87,73.9,73.81,73.85,4704.0,69.9959,70.0243,69.939,69.9769,4704.0
2018-01-25 12:55:00,73.85,73.92,73.85,73.91,6500.0,69.9769,70.0432,69.9769,70.0338,6500.0
2018-01-25 13:00:00,73.87,73.87,73.82,73.85,2500.0,69.9959,69.9959,69.9485,69.9769,2500.0
2018-01-25 13:05:00,73.86,73.91,73.82,73.91,3700.0,69.9864,70.0338,69.9485,70.0338,3700.0
2018-01-25 13:10:00,73.92,74.02,73.92,74.01,3400.0,70.0432,70.138,70.0432,70.1285,3400.0
2018-01-25 13:15:00,74.01,74.06,74.01,74.06,1899.0,70.1285,70.1759,70.1285,70.1759,1899.0
2018-01-25 13:20:00,74.06,74.07,74.03,74.06,5433.0,70.1759,70.1854,70.1475,70.1759,5433.0
2018-01-25 13:25:00,74.07,74.08,74.04,74.05,2925.0,70.1854,70.1948,70.1569,70.1664,2925.0
2018-01-25 13:30:00,74.03,74.09,74.03,74.09,4700.0,70.1475,70.2043,70.1475,70.2043,4700.0
2018-01-25 13:35:00,74.07,74.15,74.06,74.15,3440.0,70.1854,70.2612,70.1759,70.2612,3440.0
2018-01-25 13:40:00,74.14,74.15,74.14,74.15,2400.0,70.2517,70.2612,70.2517,70.2612,2400.0
2018-01-25 13:45:00,74.16,74.21,74.16,74.18,5400.0,70.2706,70.318,70.2706,70.2896,5400.0
2018-01-25 13:50:00,74.19,74.27,74.18,74.24,7050.0,70.2991,70.3749,70.2896,70.3464,7050.0
2018-01-25 13:55:00,74.24,74.25,74.15,74.15,10129.0,70.3464,70.3559,70.2612,70.2612,10129.0
2018-01-25 14:00:00,74.15,74.18,74.12,74.12,4900.0,70.2612,70.2896,70.2327,70.2327,4900.0
2018-01-25 14:05:00,74.13,74.17,74.12,74.14,7382.0,70.2422,70.2801,70.2327,70.2517,7382.0
2018-01-25 14:10:00,74.11,74.13,73.97,74.0,9006.0,70.2233,70.2422,70.0906,70.119,9006.0
2018-01-25 14:15:00,74.0,74.0,73.95,74.0,7710.0,70.119,70.119,70.0717,70.119,7710.0
2018-01-25 14:20:00,74.0,74.06,73.99,74.0,8443.0,70.119,70.1759,70.1096,70.119,8443.0
2018-01-25 14:25:00,74.0,74.07,73.99,74.03,5785.0,70.119,70.1854,70.1096,70.1475,5785.0
2018-01-25 14:30:00,74.03,74.05,73.98,73.99,10754.0,70.1475,70.1664,70.1001,70.1096,10754.0
2018-01-25 14:35:00,73.99,73.99,73.88,73.92,8082.0,70.1096,70.1096,70.0053,70.0432,8082.0
2018-01-25 14:40:00,73.92,73.92,73.87,73.88,8245.0,70.0432,70.0432,69.9959,70.0053,8245.0
2018-01-25 14:45:00,73.89,73.89,73.82,73.86,8278.0,70.0148,70.0148,69.9485,69.9864,8278.0
2018-01-25 14:50:00,73.87,73.87,73.78,73.81,8423.0,69.9959,69.9959,69.9106,69.939,8423.0
2018-01-25 14:55:00,73.82,73.87,73.77,73.78,11747.0,69.9485,69.9959,69.9011,69.9106,11747.0
2018-01-25 15:00:00,73.8,73.8,73.73,73.78,13260.0,69.9295,69.9295,69.8632,69.9106,13260.0
2018-01-25 15:05:00,73.78,73.82,73.76,73.76,10773.0,69.9106,69.9485,69.8916,69.8916,10773.0
2018-01-25 15:10:00,73.74,73.75,73.67,73.69,10595.0,69.8727,69.8821,69.8063,69.8253,10595.0
2018-01-25 15:15:00,73.69,73.78,73.69,73.76,9107.0,69.8253,69.9106,69.8253,69.8916,9107.0
2018-01-25 15:20:00,73.76,73.81,73.75,73.81,9294.0,69.8916,69.939,69.8821,69.939,9294.0
2018-01-25 15:25:00,73.81,73.81,73.77,73.78,9205.0,69.939,69.939,69.9011,69.9106,9205.0
2018-01-25 15:30:00,73.78,73.8,73.74,73.76,15132.0,69.9106,69.9295,69.8727,69.8916,15132.0
2018-01-25 15:35:00,73.75,73.76,73.71,73.74,15544.0,69.8821,69.8916,69.8442,69.8727,15544.0
2018-01-25 15:40:00,73.75,73.81,73.73,73.76,22751.0,69.8821,69.939,69.8632,69.8916,22751.0
2018-01-25 15:45:00,73.77,73.79,73.72,73.73,28752.0,69.9011,69.92,69.8537,69.8632,28752.0
2018-01-25 15:50:00,73.73,73.81,73.72,73.73,31993.0,69.8632,69.939,69.8537,69.8632,31993.0
2018-01-25 15:55:00,73.73,73.85,73.73,73.85,68799.0,69.8632,69.9769,69.8632,69.9769,68799.0
2018-01-26 09:30:00,74.3,74.42,74.2,74.38,32680.0,70.4033,70.517,70.3085,70.4791,32680.0
2018-01-26 09:35:00,74.35,74.37,74.15,74.25,25021.0,70.4507,70.4696,70.2612,70.3559,25021.0
2018-01-26 09:40:00,74.25,74.26,74.05,74.18,21009.0,70.3559,70.3654,70.1664,70.2896,21009.0
2018-01-26 09:45:00,74.13,74.28,74.1,74.25,12753.0,70.2422,70.3844,70.2138,70.3559,12753.0
2018-01-26 09:50:00,74.26,74.32,74.05,74.05,38547.0,70.3654,70.4223,70.1664,70.1664,38547.0
2018-01-26 09:55:00,74.08,74.13,73.94,73.98,12900.0,70.1948,70.2422,70.0622,70.1001,12900.0
2018-01-26 10:00:00,74.0,74.2,74.0,74.18,40334.0,70.119,70.3085,70.119,70.2896,40334.0
2018-01-26 10:05:00,74.2,74.27,74.19,74.24,7303.0,70.3085,70.3749,70.2991,70.3464,7303.0
2018-01-26 10:10:00,74.24,74.24,73.59,73.96,76330.0,70.3464,70.3464,69.7305,70.0811,76330.0
2018-01-26 10:15:00,73.97,73.97,73.83,73.89,16536.0,70.0906,70.0906,69.958,70.0148,16536.0
2018-01-26 10:20:00,73.91,73.91,73.77,73.82,14361.0,70.0338,70.0338,69.9011,69.9485,14361.0
2018-01-26 10:25:00,73.82,74.01,73.81,74.0,12535.0,69.9485,70.1285,69.939,70.119,12535.0
2018-01-26 10:30:00,74.0,74.08,74.0,74.06,46059.0,70.119,70.1948,70.119,70.1759,46059.0
2018-01-26 10:35:00,74.07,74.18,74.04,74.15,7083.0,70.1854,70.2896,70.1569,70.2612,7083.0
2018-01-26 10:40:00,74.15,74.33,74.1,74.32,37717.0,70.2612,70.4317,70.2138,70.4223,37717.0
2018-01-26 10:45:00,74.33,74.43,74.33,74.41,5000.0,70.4317,70.5265,70.4317,70.5075,5000.0
2018-01-26 10:50:00,74.41,74.44,74.34,74.44,5199.0,70.5075,70.536,70.4412,70.536,5199.0
2018-01-26 10:55:00,74.44,74.46,74.27,74.3,5482.0,70.536,70.5549,70.3749,70.4033,5482.0
2018-01-26 11:00:00,74.3,74.34,74.29,74.3,4404.0,70.4033,70.4412,70.3938,70.4033,4404.0
2018-01-26 11:05:00,74.28,74.32,74.24,74.3,5835.0,70.3844,70.4223,70.3464,70.4033,5835.0
2018-01-26 11:10:00,74.28,74.29,74.21,74.26,23823.0,70.3844,70.3938,70.318,70.3654,23823.0
2018-01-26 11:15:00,74.27,74.37,74.22,74.36,5132.0,70.3749,70.4696,70.3275,70.4602,5132.0
2018-01-26 11:20:00,74.38,74.41,74.36,74.38,11234.0,70.4791,70.5075,70.4602,70.4791,11234.0
2018-01-26 11:25:00,74.38,74.39,74.27,74.3,4239.0,70.4791,70.4886,70.3749,70.4033,4239.0
2018-01-26 11:30:00,74.3,74.43,74.23,74.43,30230.0,70.4033,70.5265,70.337,70.5265,30230.0
2018-01-26 11:35:00,74.42,74.43,74.28,74.31,39894.0,70.517,70.5265,70.3844,70.4128,39894.0
2018-01-26 11:40:00,74.3,74.36,74.25,74.36,5221.0,70.4033,70.4602,70.3559,70.4602,5221.0
2018-01-26 11:45:00,74.36,74.38,74.29,74.29,4012.0,70.4602,70.4791,70.3938,70.3938,4012.0
2018-01-26 11:50:00,74.31,74.33,74.29,74.3,3247.0,70.4128,70.4317,70.3938,70.4033,3247.0
2018-01-26 11:55:00,74.29,74.32,74.21,74.21,2707.0,70.3938,70.4223,70.318,70.318,2707.0
2018-01-26 12:00:00,74.22,74.25,74.22,74.25,2203.0,70.3275,70.3559,70.3275,70.3559,2203.0
2018-01-26 12:05:00,74.26,74.26,74.17,74.18,4510.0,70.3654,70.3654,70.2801,70.2896,4510.0
2018-01-26 12:10:00,74.21,74.21,74.15,74.15,16779.0,70.318,70.318,70.2612,70.2612,16779.0
2018-01-26 12:15:00,74.15,74.2,74.15,74.2,3279.0,70.2612,70.3085,70.2612,70.3085,3279.0
2018-01-26 12:20:00,74.21,74.31,74.2,74.29,4520.0,70.318,70.4128,70.3085,70.3938,4520.0
2018-01-26 12:25:00,74.28,74.39,74.25,74.36,17264.0,70.3844,70.4886,70.3559,70.4602,17264.0
2018-01-26 12:30:00,74.38,74.46,74.37,74.45,5379.0,70.4791,70.5549,70.4696,70.5454,5379.0
2018-01-26 12:35:00,74.46,74.46,74.42,74.44,3300.0,70.5549,70.5549,70.517,70.536,3300.0
2018-01-26 12:40:00,74.43,74.48,74.43,74.46,3557.0,70.5265,70.5739,70.5265,70.5549,3557.0
2018-01-26 12:45:00,74.47,74.53,74.46,74.53,9981.0,70.5644,70.6212,70.5549,70.6212,9981.0
2018-01-26 12:50:00,74.52,74.53,74.47,74.53,3231.0,70.6118,70.6212,70.5644,70.6212,3231.0
2018-01-26 12:55:00,74.5,74.51,74.4,74.41,54226.0,70.5928,70.6023,70.4981,70.5075,54226.0
2018-01-26 13:00:00,74.43,74.44,74.38,74.39,5007.0,70.5265,70.536,70.4791,70.4886,5007.0
2018-01-26 13:05:00,74.39,74.39,74.36,74.38,3924.0,70.4886,70.4886,70.4602,70.4791,3924.0
2018-01-26 13:10:00,74.36,74.4,74.36,74.39,6068.0,70.4602,70.4981,70.4602,70.4886,6068.0
2018-01-26 13:15:00,74.39,74.43,74.39,74.41,3306.0,70.4886,70.5265,70.4886,70.5075,3306.0
2018-01-26 13:20:00,74.41,74.45,74.41,74.45,1935.0,70.5075,70.5454,70.5075,70.5454,1935.0
2018-01-26 13:25:00,74.45,74.47,74.44,74.46,2104.0,70.5454,70.5644,70.536,70.5549,2104.0
2018-01-26 13:30:00,74.45,74.54,74.45,74.54,4192.0,70.5454,70.6307,70.5454,70.6307,4192.0
2018-01-26 13:35:00,74.53,74.57,74.49,74.51,15147.0,70.6212,70.6591,70.5833,70.6023,15147.0
2018-01-26 13:40:00,74.51,74.53,74.49,74.5,2516.0,70.6023,70.6212,70.5833,70.5928,2516.0
2018-01-26 13:45:00,74.5,74.53,74.49,74.52,16862.0,70.5928,70.6212,70.5833,70.6118,16862.0
2018-01-26 13:50:00,74.52,74.6,74.52,74.58,4925.0,70.6118,70.6876,70.6118,70.6686,4925.0
2018-01-26 13:55:00,74.55,74.58,74.52,74.53,2507.0,70.6402,70.6686,70.6118,70.6212,2507.0
2018-01-26 14:00:00,74.53,74.54,74.52,74.53,2414.0,70.6212,70.6307,70.6118,70.6212,2414.0
2018-01-26 14:05:00,74.53,74.53,74.4,74.41,9405.0,70.6212,70.6212,70.4981,70.5075,9405.0
2018-01-26 14:10:00,74.41,74.43,74.39,74.42,16668.0,70.5075,70.5265,70.4886,70.517,16668.0
2018-01-26 14:15:00,74.43,74.43,74.37,74.39,7227.0,70.5265,70.5265,70.4696,70.4886,7227.0
2018-01-26 14:20:00,74.38,74.44,74.37,74.38,5907.0,70.4791,70.536,70.4696,70.4791,5907.0
2018-01-26 14:25:00,74.37,74.41,74.35,74.38,4296.0,70.4696,70.5075,70.4507,70.4791,4296.0
2018-01-26 14:30:00,74.39,74.41,74.36,74.39,4934.0,70.4886,70.5075,70.4602,70.4886,4934.0
2018-01-26 14:35:00,74.41,74.46,74.4,74.45,10076.0,70.5075,70.5549,70.4981,70.5454,10076.0
2018-01-26 14:40:00,74.46,74.49,74.44,74.46,12563.0,70.5549,70.5833,70.536,70.5549,12563.0
2018-01-26 14:45:00,74.47,74.55,74.46,74.54,5299.0,70.5644,70.6402,70.5549,70.6307,5299.0
2018-01-26 14:50:00,74.55,74.55,74.49,74.49,57582.0,70.6402,70.6402,70.5833,70.5833,57582.0
2018-01-26 14:55:00,74.5,74.5,74.44,74.48,11509.0,70.5928,70.5928,70.536,70.5739,11509.0
2018-01-26 15:00:00,74.47,74.57,74.45,74.55,11028.0,70.5644,70.6591,70.5454,70.6402,11028.0
2018-01-26 15:05:00,74.55,74.57,74.52,74.55,15024.0,70.6402,70.6591,70.6118,70.6402,15024.0
2018-01-26 15:10:00,74.55,74.64,74.55,74.63,15819.0,70.6402,70.7255,70.6402,70.716,15819.0
2018-01-26 15:15:00,74.63,74.68,74.61,74.66,7842.0,70.716,70.7634,70.697,70.7444,7842.0
2018-01-26 15:20:00,74.66,74.68,74.62,74.65,11002.0,70.7444,70.7634,70.7065,70.7349,11002.0
2018-01-26 15:25:00,74.65,74.68,74.63,74.66,8082.0,70.7349,70.7634,70.716,70.7444,8082.0
2018-01-26 15:30:00,74.66,74.66,74.6,74.63,16482.0,70.7444,70.7444,70.6876,70.716,16482.0
2018-01-26 15:35:00,74.62,74.67,74.61,74.67,19827.0,70.7065,70.7539,70.697,70.7539,19827.0
2018-01-26 15:40:00,74.67,74.75,74.66,74.75,12612.0,70.7539,70.8297,70.7444,70.8297,12612.0
2018-01-26 15:45:00,74.75,74.77,74.69,74.72,33145.0,70.8297,70.8487,70.7728,70.8013,33145.0
2018-01-26 15:50:00,74.72,74.78,74.71,74.77,30682.0,70.8013,70.8581,70.7918,70.8487,30682.0
2018-01-26 15:55:00,74.77,74.83,74.73,74.8,105676.0,70.8487,70.9055,70.8108,70.8771,105676.0
2018-01-29 09:30:00,74.48,74.79,74.45,74.69,15311.0,70.5739,70.8676,70.5454,70.7728,15311.0
2018-01-29 09:35:00,74.75,74.94,74.74,74.9,9311.0,70.8297,71.0097,70.8202,70.9718,9311.0
2018-01-29 09:40:00,74.92,74.98,74.8,74.8,49107.0,70.9908,71.0476,70.8771,70.8771,49107.0
2018-01-29 09:45:00,74.81,74.85,74.72,74.72,7201.0,70.8866,70.9245,70.8013,70.8013,7201.0
2018-01-29 09:50:00,74.73,74.86,74.63,74.76,10511.0,70.8108,70.9339,70.716,70.8392,10511.0
2018-01-29 09:55:00,74.8,74.87,74.75,74.84,6113.0,70.8771,70.9434,70.8297,70.915,6113.0
2018-01-29 10:00:00,74.84,74.95,74.79,74.91,13451.0,70.915,71.0192,70.8676,70.9813,13451.0
2018-01-29 10:05:00,74.92,74.95,74.87,74.9,9854.0,70.9908,71.0192,70.9434,70.9718,9854.0
2018-01-29 10:10:00,74.93,75.0,74.92,74.95,14342.0,71.0003,71.0666,70.9908,71.0192,14342.0
2018-01-29 10:15:00,74.94,74.99,74.86,74.99,9770.0,71.0097,71.0571,70.9339,71.0571,9770.0
2018-01-29 10:20:00,74.98,74.99,74.86,74.94,11280.0,71.0476,71.0571,70.9339,71.0097,11280.0
2018-01-29 10:25:00,74.96,75.0,74.88,74.89,46658.0,71.0287,71.0666,70.9529,70.9624,46658.0
2018-01-29 10:30:00,74.89,74.99,74.87,74.89,47042.0,70.9624,71.0571,70.9434,70.9624,47042.0
2018-01-29 10:35:00,74.89,74.91,74.73,74.76,32801.0,70.9624,70.9813,70.8108,70.8392,32801.0
2018-01-29 10:40:00,74.74,74.79,74.61,74.69,9284.0,70.8202,70.8676,70.697,70.7728,9284.0
2018-01-29 10:45:00,74.73,74.73,74.65,74.68,20596.0,70.8108,70.8108,70.7349,70.7634,20596.0
2018-01-29 10:50:00,74.67,74.72,74.62,74.65,5258.0,70.7539,70.8013,70.7065,70.7349,5258.0
2018-01-29 10:55:00,74.63,74.67,74.61,74.64,4938.0,70.716,70.7539,70.697,70.7255,4938.0
2018-01-29 11:00:00,74.63,74.65,74.56,74.61,8700.0,70.716,70.7349,70.6497,70.697,8700.0
2018-01-29 11:05:00,74.61,74.63,74.46,74.48,14659.0,70.697,70.716,70.5549,70.5739,14659.0
2018-01-29 11:10:00,74.46,74.58,74.45,74.53,3300.0,70.5549,70.6686,70.5454,70.6212,3300.0
2018-01-29 11:15:00,74.58,74.58,74.45,74.45,8696.0,70.6686,70.6686,70.5454,70.5454,8696.0
2018-01-29 11:20:00,74.47,74.51,74.43,74.44,5520.0,70.5644,70.6023,70.5265,70.536,5520.0
2018-01-29 11:25:00,74.42,74.43,74.37,74.42,13040.0,70.517,70.5265,70.4696,70.517,13040.0
2018-01-29 11:30:00,74.42,74.54,74.42,74.51,4927.0,70.517,70.6307,70.517,70.6023,4927.0
2018-01-29 11:35:00,74.55,74.6,74.54,74.59,3311.0,70.6402,70.6876,70.6307,70.6781,3311.0
2018-01-29 11:40:00,74.56,74.59,74.49,74.56,30800.0,70.6497,70.6781,70.5833,70.6497,30800.0
2018-01-29 11:45:00,74.56,74.65,74.5,74.51,5160.0,70.6497,70.7349,70.5928,70.6023,5160.0
2018-01-29 11:50:00,74.52,74.65,74.51,74.65,15434.0,70.6118,70.7349,70.6023,70.7349,15434.0
2018-01-29 11:55:00,74.63,74.64,74.51,74.51,2518.0,70.716,70.7255,70.6023,70.6023,2518.0
2018-01-29 12:00:00,74.53,74.53,74.4,74.4,10877.0,70.6212,70.6212,70.4981,70.4981,10877.0
2018-01-29 12:05:00,74.42,74.5,74.41,74.49,8634.0,70.517,70.5928,70.5075,70.5833,8634.0
2018-01-29 12:10:00,74.48,74.58,74.48,74.56,12522.0,70.5739,70.6686,70.5739,70.6497,12522.0
2018-01-29 12:15:00,74.57,74.62,74.57,74.61,5716.0,70.6591,70.7065,70.6591,70.697,5716.0
2018-01-29 12:20:00,74.62,74.66,74.59,74.66,8879.0,70.7065,70.7444,70.6781,70.7444,8879.0
2018-01-29 12:25:00,74.66,74.67,74.57,74.65,3915.0,70.7444,70.7539,70.6591,70.7349,3915.0
2018-01-29 12:30:00,74.64,74.66,74.59,74.59,2300.0,70.7255,70.7444,70.6781,70.6781,2300.0
2018-01-29 12:35:00,74.6,74.64,74.56,74.56,4300.0,70.6876,70.7255,70.6497,70.6497,4300.0
2018-01-29 12:40:00,74.57,74.57,74.54,74.55,1923.0,70.6591,70.6591,70.6307,70.6402,1923.0
2018-01-29 12:45:00,74.55,74.56,74.49,74.49,2329.0,70.6402,70.6497,70.5833,70.5833,2329.0
2018-01-29 12:50:00,74.49,74.58,74.47,74.57,3034.0,70.5833,70.6686,70.5644,70.6591,3034.0
2018-01-29 12:55:00,74.57,74.6,74.55,74.57,9360.0,70.6591,70.6876,70.6402,70.6591,9360.0
2018-01-29 13:00:00,74.59,74.62,74.59,74.61,5010.0,70.6781,70.7065,70.6781,70.697,5010.0
2018-01-29 13:05:00,74.61,74.64,74.59,74.6,26830.0,70.697,70.7255,70.6781,70.6876,26830.0
2018-01-29 13:10:00,74.59,74.61,74.57,74.57,3945.0,70.6781,70.697,70.6591,70.6591,3945.0
2018-01-29 13:15:00,74.57,74.58,74.54,74.56,3304.0,70.6591,70.6686,70.6307,70.6497,3304.0
2018-01-29 13:20:00,74.56,74.56,74.49,74.51,1400.0,70.6497,70.6497,70.5833,70.6023,1400.0
2018-01-29 13:25:00,74.49,74.52,74.48,74.49,2818.0,70.5833,70.6118,70.5739,70.5833,2818.0
2018-01-29 13:30:00,74.48,74.49,74.4,74.41,3850.0,70.5739,70.5833,70.4981,70.5075,3850.0
2018-01-29 13:35:00,74.4,74.43,74.39,74.39,3192.0,70.4981,70.5265,70.4886,70.4886,3192.0
2018-01-29 13:40:00,74.39,74.43,74.39,74.4,3742.0,70.4886,70.5265,70.4886,70.4981,3742.0
2018-01-29 13:45:00,74.41,74.44,74.38,74.38,1525.0,70.5075,70.536,70.4791,70.4791,1525.0
2018-01-29 13:50:00,74.4,74.42,74.37,74.38,5960.0,70.4981,70.517,70.4696,70.4791,5960.0
2018-01-29 13:55:00,74.42,74.46,74.42,74.46,1200.0,70.517,70.5549,70.517,70.5549,1200.0
2018-01-29 14:00:00,74.44,74.44,74.4,74.41,2103.0,70.536,70.536,70.4981,70.5075,2103.0
2018-01-29 14:05:00,74.43,74.44,74.39,74.42,7517.0,70.5265,70.536,70.4886,70.517,7517.0
2018-01-29 14:10:00,74.42,74.57,74.41,74.55,19936.0,70.517,70.6591,70.5075,70.6402,19936.0
2018-01-29 14:15:00,74.53,74.57,74.5,74.5,4500.0,70.6212,70.6591,70.5928,70.5928,4500.0
2018-01-29 14:20:00,74.52,74.52,74.5,74.52,12266.0,70.6118,70.6118,70.5928,70.6118,12266.0
2018-01-29 14:25:00,74.52,74.53,74.5,74.52,6424.0,70.6118,70.6212,70.5928,70.6118,6424.0
2018-01-29 14:30:00,74.52,74.53,74.43,74.44,9116.0,70.6118,70.6212,70.5265,70.536,9116.0
2018-01-29 14:35:00,74.43,74.44,74.41,74.42,7982.0,70.5265,70.536,70.5075,70.517,7982.0
2018-01-29 14:40:00,74.39,74.42,74.37,74.41,2218.0,70.4886,70.517,70.4696,70.5075,2218.0
2018-01-29 14:45:00,74.43,74.47,74.42,74.46,6464.0,70.5265,70.5644,70.517,70.5549,6464.0
2018-01-29 14:50:00,74.47,74.5,74.46,74.49,8735.0,70.5644,70.5928,70.5549,70.5833,8735.0
2018-01-29 14:55:00,74.5,74.56,74.49,74.54,6602.0,70.5928,70.6497,70.5833,70.6307,6602.0
2018-01-29 15:00:00,74.54,74.54,74.5,74.53,7453.0,70.6307,70.6307,70.5928,70.6212,7453.0
2018-01-29 15:05:00,74.52,74.53,74.5,74.51,5425.0,70.6118,70.6212,70.5928,70.6023,5425.0
2018-01-29 15:10:00,74.53,74.54,74.5,74.53,8300.0,70.6212,70.6307,70.5928,70.6212,8300.0
2018-01-29 15:15:00,74.54,74.57,74.53,74.53,7714.0,70.6307,70.6591,70.6212,70.6212,7714.0
2018-01-29 15:20:00,74.53,74.53,74.44,74.44,8563.0,70.6212,70.6212,70.536,70.536,8563.0
2018-01-29 15:25:00,74.44,74.44,74.38,74.39,13793.0,70.536,70.536,70.4791,70.4886,13793.0
2018-01-29 15:30:00,74.4,74.45,74.38,74.43,11727.0,70.4981,70.5454,70.4791,70.5265,11727.0
2018-01-29 15:35:00,74.43,74.45,74.39,74.4,15956.0,70.5265,70.5454,70.4886,70.4981,15956.0
2018-01-29 15:40:00,74.4,74.42,74.32,74.41,33599.0,70.4981,70.517,70.4223,70.5075,33599.0
2018-01-29 15:45:00,74.41,74.41,74.3,74.3,27094.0,70.5075,70.5075,70.4033,70.4033,27094.0
2018-01-29 15:50:00,74.3,74.52,74.3,74.48,46533.0,70.4033,70.6118,70.4033,70.5739,46533.0
2018-01-29 15:55:00,74.48,74.63,74.48,74.52,184295.0,70.5739,70.716,70.5739,70.6118,184295.0
2018-01-30 09:30:00,73.99,74.0,73.34,73.8,70526.0,70.1096,70.119,69.4937,69.9295,70526.0
2018-01-30 09:35:00,73.8,74.08,73.7,73.9,37968.0,69.9295,70.1948,69.8348,70.0243,37968.0
2018-01-30 09:40:00,73.96,73.98,73.77,73.95,25653.0,70.0811,70.1001,69.9011,70.0717,25653.0
2018-01-30 09:45:00,73.94,73.98,73.69,73.69,14396.0,70.0622,70.1001,69.8253,69.8253,14396.0
2018-01-30 09:50:00,73.67,73.73,73.54,73.61,25836.0,69.8063,69.8632,69.6832,69.7495,25836.0
2018-01-30 09:55:00,73.62,73.67,73.51,73.63,30429.0,69.759,69.8063,69.6547,69.7684,30429.0
2018-01-30 10:00:00,73.59,73.59,73.32,73.33,22372.0,69.7305,69.7305,69.4747,69.4842,22372.0
2018-01-30 10:05:00,73.32,73.47,73.24,73.47,33788.0,69.4747,69.6168,69.3989,69.6168,33788.0
2018-01-30 10:10:00,73.45,73.47,73.21,73.29,18641.0,69.5979,69.6168,69.3705,69.4463,18641.0
2018-01-30 10:15:00,73.31,73.32,73.18,73.19,65927.0,69.4652,69.4747,69.342,69.3515,65927.0
2018-01-30 10:20:00,73.19,73.33,73.15,73.32,18996.0,69.3515,69.4842,69.3136,69.4747,18996.0
2018-01-30 10:25:00,73.36,73.42,73.27,73.42,11661.0,69.5126,69.5695,69.4273,69.5695,11661.0
2018-01-30 10:30:00,73.42,73.55,73.42,73.49,16144.0,69.5695,69.6926,69.5695,69.6358,16144.0
2018-01-30 10:35:00,73.5,73.58,73.46,73.58,22272.0,69.6453,69.7211,69.6074,69.7211,22272.0
2018-01-30 10:40:00,73.58,73.58,73.44,73.53,6239.0,69.7211,69.7211,69.5884,69.6737,6239.0
2018-01-30 10:45:00,73.5,73.53,73.35,73.39,6650.0,69.6453,69.6737,69.5031,69.541,6650.0
2018-01-30 10:50:00,73.37,73.51,73.36,73.51,22689.0,69.5221,69.6547,69.5126,69.6547,22689.0
2018-01-30 10:55:00,73.48,73.56,73.39,73.54,16430.0,69.6263,69.7021,69.541,69.6832,16430.0
2018-01-30 11:00:00,73.55,73.57,73.36,73.36,7120.0,69.6926,69.7116,69.5126,69.5126,7120.0
2018-01-30 11:05:00,73.38,73.44,73.33,73.44,10500.0,69.5316,69.5884,69.4842,69.5884,10500.0
2018-01-30 11:10:00,73.45,73.47,73.29,73.45,24929.0,69.5979,69.6168,69.4463,69.5979,24929.0
2018-01-30 11:15:00,73.47,73.47,73.34,73.37,6897.0,69.6168,69.6168,69.4937,69.5221,6897.0
2018-01-30 11:20:00,73.38,73.39,73.29,73.33,14815.0,69.5316,69.541,69.4463,69.4842,14815.0
2018-01-30 11:25:00,73.31,73.38,73.27,73.37,9928.0,69.4652,69.5316,69.4273,69.5221,9928.0
2018-01-30 11:30:00,73.36,73.36,73.21,73.27,13663.0,69.5126,69.5126,69.3705,69.4273,13663.0
2018-01-30 11:35:00,73.29,73.35,73.25,73.27,9428.0,69.4463,69.5031,69.4084,69.4273,9428.0
2018-01-30 11:40:00,73.25,73.38,73.24,73.3,8828.0,69.4084,69.5316,69.3989,69.4557,8828.0
2018-01-30 11:45:00,73.33,73.36,73.28,73.31,12093.0,69.4842,69.5126,69.4368,69.4652,12093.0
2018-01-30 11:50:00,73.3,73.32,73.23,73.3,8400.0,69.4557,69.4747,69.3894,69.4557,8400.0
2018-01-30 11:55:00,73.27,73.3,73.2,73.2,6823.0,69.4273,69.4557,69.361,69.361,6823.0
2018-01-30 12:00:00,73.18,73.21,73.14,73.19,9644.0,69.342,69.3705,69.3041,69.3515,9644.0
2018-01-30 12:05:00,73.17,73.23,73.1,73.2,6638.0,69.3326,69.3894,69.2662,69.361,6638.0
2018-01-30 12:10:00,73.21,73.26,73.18,73.21,6300.0,69.3705,69.4178,69.342,69.3705,6300.0
2018-01-30 12:15:00,73.23,73.26,73.17,73.24,6301.0,69.3894,69.4178,69.3326,69.3989,6301.0
2018-01-30 12:20:00,73.23,73.3,73.21,73.26,6460.0,69.3894,69.4557,69.3705,69.4178,6460.0
2018-01-30 12:25:00,73.26,73.27,73.22,73.23,6302.0,69.4178,69.4273,69.3799,69.3894,6302.0
2018-01-30 12:30:00,73.23,73.3,73.2,73.3,7040.0,69.3894,69.4557,69.361,69.4557,7040.0
2018-01-30 12:35:00,73.29,73.3,73.25,73.26,7290.0,69.4463,69.4557,69.4084,69.4178,7290.0
2018-01-30 12:40:00,73.26,73.29,73.23,73.27,43930.0,69.4178,69.4463,69.3894,69.4273,43930.0
2018-01-30 12:45:00,73.27,73.29,73.17,73.18,6242.0,69.4273,69.4463,69.3326,69.342,6242.0
2018-01-30 12:50:00,73.19,73.3,73.19,73.26,7177.0,69.3515,69.4557,69.3515,69.4178,7177.0
2018-01-30 12:55:00,73.27,73.29,73.25,73.29,5826.0,69.4273,69.4463,69.4084,69.4463,5826.0
2018-01-30 13:00:00,73.29,73.29,73.21,73.21,4688.0,69.4463,69.4463,69.3705,69.3705,4688.0
2018-01-30 13:05:00,73.22,73.3,73.17,73.26,6900.0,69.3799,69.4557,69.3326,69.4178,6900.0
2018-01-30 13:10:00,73.27,73.32,73.27,73.28,9444.0,69.4273,69.4747,69.4273,69.4368,9444.0
2018-01-30 13:15:00,73.27,73.36,73.26,73.28,7095.0,69.4273,69.5126,69.4178,69.4368,7095.0
2018-01-30 13:20:00,73.29,73.32,73.26,73.3,4428.0,69.4463,69.4747,69.4178,69.4557,4428.0
2018-01-30 13:25:00,73.3,73.32,73.27,73.28,7530.0,69.4557,69.4747,69.4273,69.4368,7530.0
2018-01-30 13:30:00,73.3,73.32,73.27,73.32,13606.0,69.4557,69.4747,69.4273,69.4747,13606.0
2018-01-30 13:35:00,73.31,73.35,73.29,73.34,8436.0,69.4652,69.5031,69.4463,69.4937,8436.0
2018-01-30 13:40:00,73.34,73.36,73.3,73.36,11088.0,69.4937,69.5126,69.4557,69.5126,11088.0
2018-01-30 13:45:00,73.35,73.41,73.35,73.38,6035.0,69.5031,69.56,69.5031,69.5316,6035.0
2018-01-30 13:50:00,73.39,73.43,73.38,73.41,7382.0,69.541,69.5789,69.5316,69.56,7382.0
2018-01-30 13:55:00,73.42,73.42,73.35,73.36,8653.0,69.5695,69.5695,69.5031,69.5126,8653.0
2018-01-30 14:00:00,73.36,73.37,73.3,73.33,17877.0,69.5126,69.5221,69.4557,69.4842,17877.0
2018-01-30 14:05:00,73.34,73.35,73.25,73.26,16505.0,69.4937,69.5031,69.4084,69.4178,16505.0
2018-01-30 14:10:00,73.25,73.3,73.2,73.27,18371.0,69.4084,69.4557,69.361,69.4273,18371.0
2018-01-30 14:15:00,73.27,73.27,73.15,73.18,20817.0,69.4273,69.4273,69.3136,69.342,20817.0
2018-01-30 14:20:00,73.18,73.18,73.1,73.12,16544.0,69.342,69.342,69.2662,69.2852,16544.0
2018-01-30 14:25:00,73.12,73.13,73.09,73.11,23957.0,69.2852,69.2947,69.2568,69.2757,23957.0
2018-01-30 14:30:00,73.12,73.14,73.01,73.02,17364.0,69.2852,69.3041,69.181,69.1904,17364.0
2018-01-30 14:35:00,73.03,73.04,72.97,72.98,10226.0,69.1999,69.2094,69.1431,69.1525,10226.0
2018-01-30 14:40:00,72.99,72.99,72.93,72.99,11086.0,69.162,69.162,69.1052,69.162,11086.0
2018-01-30 14:45:00,72.98,73.0,72.95,72.99,5867.0,69.1525,69.1715,69.1241,69.162,5867.0
2018-01-30 14:50:00,72.99,73.12,72.95,73.09,18619.0,69.162,69.2852,69.1241,69.2568,18619.0
2018-01-30 14:55:00,73.1,73.13,73.04,73.04,10188.0,69.2662,69.2947,69.2094,69.2094,10188.0
2018-01-30 15:00:00,73.04,73.1,73.01,73.09,19667.0,69.2094,69.2662,69.181,69.2568,19667.0
2018-01-30 15:05:00,73.09,73.09,72.99,73.01,17436.0,69.2568,69.2568,69.162,69.181,17436.0
2018-01-30 15:10:00,73.01,73.08,73.0,73.07,20371.0,69.181,69.2473,69.1715,69.2378,20371.0
2018-01-30 15:15:00,73.06,73.1,73.05,73.08,14620.0,69.2283,69.2662,69.2189,69.2473,14620.0
2018-01-30 15:20:00,73.08,73.12,73.02,73.04,23112.0,69.2473,69.2852,69.1904,69.2094,23112.0
2018-01-30 15:25:00,73.04,73.07,73.01,73.06,18598.0,69.2094,69.2378,69.181,69.2283,18598.0
2018-01-30 15:30:00,73.08,73.23,73.08,73.17,40411.0,69.2473,69.3894,69.2473,69.3326,40411.0
2018-01-30 15:35:00,73.18,73.25,73.17,73.18,27046.0,69.342,69.4084,69.3326,69.342,27046.0
2018-01-30 15:40:00,73.18,73.21,73.12,73.13,33404.0,69.342,69.3705,69.2852,69.2947,33404.0
2018-01-30 15:45:00,73.14,73.23,73.13,73.14,51609.0,69.3041,69.3894,69.2947,69.3041,51609.0
2018-01-30 15:50:00,73.14,73.18,73.1,73.15,51285.0,69.3041,69.342,69.2662,69.3136,51285.0
2018-01-30 15:55:00,73.15,73.18,73.0,73.0,105039.0,69.3136,69.342,69.1715,69.1715,105039.0
2018-01-31 09:30:00,73.77,74.39,73.54,74.18,44313.0,69.9011,70.4886,69.6832,70.2896,44313.0
2018-01-31 09:35:00,74.08,74.28,73.95,74.11,52490.0,70.1948,70.3844,70.0717,70.2233,52490.0
2018-01-31 09:40:00,74.12,74.19,74.07,74.13,9493.0,70.2327,70.2991,70.1854,70.2422,9493.0
2018-01-31 09:45:00,74.15,74.15,73.79,73.82,41950.0,70.2612,70.2612,69.92,69.9485,41950.0
2018-01-31 09:50:00,73.81,73.88,73.77,73.85,35167.0,69.939,70.0053,69.9011,69.9769,35167.0
2018-01-31 09:55:00,73.87,74.0,73.81,73.85,22635.0,69.9959,70.119,69.939,69.9769,22635.0
2018-01-31 10:00:00,73.87,73.97,73.81,73.88,24460.0,69.9959,70.0906,69.939,70.0053,24460.0
2018-01-31 10:05:00,73.85,74.02,73.85,73.99,34012.0,69.9769,70.138,69.9769,70.1096,34012.0
2018-01-31 10:10:00,73.97,74.27,73.91,74.23,38536.0,70.0906,70.3749,70.0338,70.337,38536.0
2018-01-31 10:15:00,74.22,74.22,74.07,74.11,29906.0,70.3275,70.3275,70.1854,70.2233,29906.0
2018-01-31 10:20:00,74.1,74.3,73.98,74.02,49686.0,70.2138,70.4033,70.1001,70.138,49686.0
2018-01-31 10:25:00,74.0,74.06,73.97,73.98,22707.0,70.119,70.1759,70.0906,70.1001,22707.0
2018-01-31 10:30:00,74.0,74.02,73.88,73.88,11217.0,70.119,70.138,70.0053,70.0053,11217.0
2018-01-31 10:35:00,73.9,73.91,73.76,73.79,20451.0,70.0243,70.0338,69.8916,69.92,20451.0
2018-01-31 10:40:00,73.81,73.81,73.73,73.73,14270.0,69.939,69.939,69.8632,69.8632,14270.0
2018-01-31 10:45:00,73.74,73.79,73.64,73.75,15294.0,69.8727,69.92,69.7779,69.8821,15294.0
2018-01-31 10:50:00,73.75,73.85,73.7,73.74,14502.0,69.8821,69.9769,69.8348,69.8727,14502.0
2018-01-31 10:55:00,73.76,73.91,73.73,73.91,14196.0,69.8916,70.0338,69.8632,70.0338,14196.0
2018-01-31 11:00:00,73.9,73.9,73.81,73.83,19549.0,70.0243,70.0243,69.939,69.958,19549.0
2018-01-31 11:05:00,73.84,73.95,73.84,73.85,11076.0,69.9674,70.0717,69.9674,69.9769,11076.0
2018-01-31 11:10:00,73.84,73.93,73.78,73.92,13076.0,69.9674,70.0527,69.9106,70.0432,13076.0
2018-01-31 11:15:00,73.92,73.94,73.79,73.81,17593.0,70.0432,70.0622,69.92,69.939,17593.0
2018-01-31 11:20:00,73.82,73.83,73.58,73.66,29584.0,69.9485,69.958,69.7211,69.7969,29584.0
2018-01-31 11:25:00,73.65,73.8,73.65,73.67,23790.0,69.7874,69.9295,69.7874,69.8063,23790.0
2018-01-31 11:30:00,73.64,73.74,73.64,73.74,10863.0,69.7779,69.8727,69.7779,69.8727,10863.0
2018-01-31 11:35:00,73.73,73.81,73.68,73.77,18593.0,69.8632,69.939,69.8158,69.9011,18593.0
2018-01-31 11:40:00,73.79,73.79,73.68,73.7,6205.0,69.92,69.92,69.8158,69.8348,6205.0
2018-01-31 11:45:00,73.7,73.77,73.69,73.75,13418.0,69.8348,69.9011,69.8253,69.8821,13418.0
2018-01-31 11:50:00,73.75,73.75,73.71,73.73,16105.0,69.8821,69.8821,69.8442,69.8632,16105.0
2018-01-31 11:55:00,73.72,73.76,73.68,73.7,20533.0,69.8537,69.8916,69.8158,69.8348,20533.0
2018-01-31 12:00:00,73.71,73.73,73.65,73.72,12086.0,69.8442,69.8632,69.7874,69.8537,12086.0
2018-01-31 12:05:00,73.72,73.78,73.63,73.63,13800.0,69.8537,69.9106,69.7684,69.7684,13800.0
2018-01-31 12:10:00,73.63,73.65,73.61,73.61,6051.0,69.7684,69.7874,69.7495,69.7495,6051.0
2018-01-31 12:15:00,73.64,73.64,73.58,73.61,4662.0,69.7779,69.7779,69.7211,69.7495,4662.0
2018-01-31 12:20:00,73.61,73.68,73.61,73.65,5350.0,69.7495,69.8158,69.7495,69.7874,5350.0
2018-01-31 12:25:00,73.66,73.66,73.59,73.63,2700.0,69.7969,69.7969,69.7305,69.7684,2700.0
2018-01-31 12:30:00,73.62,73.64,73.57,73.64,5264.0,69.759,69.7779,69.7116,69.7779,5264.0
2018-01-31 12:35:00,73.65,73.78,73.65,73.77,7992.0,69.7874,69.9106,69.7874,69.9011,7992.0
2018-01-31 12:40:00,73.77,73.83,73.71,73.73,4425.0,69.9011,69.958,69.8442,69.8632,4425.0
2018-01-31 12:45:00,73.73,73.74,73.69,73.69,3095.0,69.8632,69.8727,69.8253,69.8253,3095.0
2018-01-31 12:50:00,73.67,73.69,73.62,73.62,4654.0,69.8063,69.8253,69.759,69.759,4654.0
2018-01-31 12:55:00,73.64,73.66,73.61,73.64,1970.0,69.7779,69.7969,69.7495,69.7779,1970.0
2018-01-31 13:00:00,73.66,73.71,73.64,73.66,5760.0,69.7969,69.8442,69.7779,69.7969,5760.0
2018-01-31 13:05:00,73.63,73.66,73.61,73.64,4868.0,69.7684,69.7969,69.7495,69.7779,4868.0
2018-01-31 13:10:00,73.66,73.67,73.64,73.65,3188.0,69.7969,69.8063,69.7779,69.7874,3188.0
2018-01-31 13:15:00,73.65,73.71,73.63,73.71,8591.0,69.7874,69.8442,69.7684,69.8442,8591.0
2018-01-31 13:20:00,73.69,73.76,73.69,73.76,6008.0,69.8253,69.8916,69.8253,69.8916,6008.0
2018-01-31 13:25:00,73.76,73.81,73.76,73.79,4845.0,69.8916,69.939,69.8916,69.92,4845.0
2018-01-31 13:30:00,73.77,73.77,73.7,73.7,7737.0,69.9011,69.9011,69.8348,69.8348,7737.0
2018-01-31 13:35:00,73.7,73.72,73.68,73.69,5519.0,69.8348,69.8537,69.8158,69.8253,5519.0
2018-01-31 13:40:00,73.69,73.69,73.64,73.66,5135.0,69.8253,69.8253,69.7779,69.7969,5135.0
2018-01-31 13:45:00,73.67,73.72,73.67,73.7,3285.0,69.8063,69.8537,69.8063,69.8348,3285.0
2018-01-31 13:50:00,73.71,73.75,73.68,73.74,7323.0,69.8442,69.8821,69.8158,69.8727,7323.0
2018-01-31 13:55:00,73.76,73.87,73.74,73.75,31239.0,69.8916,69.9959,69.8727,69.8821,31239.0
2018-01-31 14:00:00,73.72,73.82,73.64,73.65,12047.0,69.8537,69.9485,69.7779,69.7874,12047.0
2018-01-31 14:05:00,73.63,73.69,73.61,73.67,11520.0,69.7684,69.8253,69.7495,69.8063,11520.0
2018-01-31 14:10:00,73.7,73.72,73.64,73.65,10930.0,69.8348,69.8537,69.7779,69.7874,10930.0
2018-01-31 14:15:00,73.64,73.68,73.61,73.65,6618.0,69.7779,69.8158,69.7495,69.7874,6618.0
2018-01-31 14:20:00,73.64,73.67,73.49,73.49,12228.0,69.7779,69.8063,69.6358,69.6358,12228.0
2018-01-31 14:25:00,73.51,73.59,73.5,73.54,6715.0,69.6547,69.7305,69.6453,69.6832,6715.0
2018-01-31 14:30:00,73.54,73.56,73.5,73.55,11394.0,69.6832,69.7021,69.6453,69.6926,11394.0
2018-01-31 14:35:00,73.54,73.56,73.49,73.54,18506.0,69.6832,69.7021,69.6358,69.6832,18506.0
2018-01-31 14:40:00,73.55,73.6,73.49,73.5,6357.0,69.6926,69.74,69.6358,69.6453,6357.0
2018-01-31 14:45:00,73.49,73.5,73.34,73.34,33474.0,69.6358,69.6453,69.4937,69.4937,33474.0
2018-01-31 14:50:00,73.35,73.46,73.25,73.46,14666.0,69.5031,69.6074,69.4084,69.6074,14666.0
2018-01-31 14:55:00,73.47,73.56,73.47,73.5,12229.0,69.6168,69.7021,69.6168,69.6453,12229.0
2018-01-31 15:00:00,73.5,73.53,73.43,73.47,16885.0,69.6453,69.6737,69.5789,69.6168,16885.0
2018-01-31 15:05:00,73.47,73.47,73.36,73.43,15880.0,69.6168,69.6168,69.5126,69.5789,15880.0
2018-01-31 15:10:00,73.44,73.46,73.35,73.35,31871.0,69.5884,69.6074,69.5031,69.5031,31871.0
2018-01-31 15:15:00,73.35,73.38,73.24,73.28,22055.0,69.5031,69.5316,69.3989,69.4368,22055.0
2018-01-31 15:20:00,73.29,73.34,73.26,73.3,13631.0,69.4463,69.4937,69.4178,69.4557,13631.0
2018-01-31 15:25:00,73.29,73.36,73.27,73.36,16539.0,69.4463,69.5126,69.4273,69.5126,16539.0
2018-01-31 15:30:00,73.37,73.47,73.35,73.44,18279.0,69.5221,69.6168,69.5031,69.5884,18279.0
2018-01-31 15:35:00,73.44,73.58,73.41,73.54,24851.0,69.5884,69.7211,69.56,69.6832,24851.0
2018-01-31 15:40:00,73.54,73.69,73.54,73.65,27064.0,69.6832,69.8253,69.6832,69.7874,27064.0
2018-01-31 15:45:00,73.63,73.68,73.57,73.58,39713.0,69.7684,69.8158,69.7116,69.7211,39713.0
2018-01-31 15:50:00,73.57,73.6,73.55,73.55,41475.0,69.7116,69.74,69.6926,69.6926,41475.0
2018-01-31 15:55:00,73.56,73.56,73.44,73.44,98003.0,69.7021,69.7021,69.5884,69.5884,98003.0
2018-02-01 09:30:00,73.18,73.38,72.91,73.29,37702.0,69.342,69.5316,69.0862,69.4463,37702.0
2018-02-01 09:35:00,73.33,73.78,73.33,73.62,27673.0,69.4842,69.9106,69.4842,69.759,27673.0
2018-02-01 09:40:00,73.67,73.7,73.31,73.37,24817.0,69.8063,69.8348,69.4652,69.5221,24817.0
2018-02-01 09:45:00,73.38,73.42,73.06,73.06,15530.0,69.5316,69.5695,69.2283,69.2283,15530.0
2018-02-01 09:50:00,73.07,73.31,72.96,73.27,49534.0,69.2378,69.4652,69.1336,69.4273,49534.0
2018-02-01 09:55:00,73.27,73.3,73.19,73.2,17285.0,69.4273,69.4557,69.3515,69.361,17285.0
2018-02-01 10:00:00,73.22,73.26,73.11,73.13,11743.0,69.3799,69.4178,69.2757,69.2947,11743.0
2018-02-01 10:05:00,73.14,73.15,72.93,73.05,19061.0,69.3041,69.3136,69.1052,69.2189,19061.0
2018-02-01 10:10:00,73.08,73.12,72.97,73.03,12867.0,69.2473,69.2852,69.1431,69.1999,12867.0
2018-02-01 10:15:00,73.02,73.05,72.84,73.05,18927.0,69.1904,69.2189,69.0199,69.2189,18927.0
2018-02-01 10:20:00,73.03,73.06,72.85,72.86,18380.0,69.1999,69.2283,69.0293,69.0388,18380.0
2018-02-01 10:25:00,72.9,72.92,72.76,72.82,12915.0,69.0767,69.0957,68.9441,69.0009,12915.0
2018-02-01 10:30:00,72.82,72.86,72.73,72.82,14046.0,69.0009,69.0388,68.9156,69.0009,14046.0
2018-02-01 10:35:00,72.83,72.96,72.83,72.91,15632.0,69.0104,69.1336,69.0104,69.0862,15632.0
2018-02-01 10:40:00,72.91,72.92,72.76,72.77,19640.0,69.0862,69.0957,68.9441,68.9535,19640.0
2018-02-01 10:45:00,72.75,72.95,72.75,72.92,11799.0,68.9346,69.1241,68.9346,69.0957,11799.0
2018-02-01 10:50:00,72.93,72.94,72.86,72.87,14068.0,69.1052,69.1146,69.0388,69.0483,14068.0
2018-02-01 10:55:00,72.87,72.94,72.81,72.86,14247.0,69.0483,69.1146,68.9914,69.0388,14247.0
2018-02-01 11:00:00,72.88,73.0,72.87,72.99,8250.0,69.0578,69.1715,69.0483,69.162,8250.0
2018-02-01 11:05:00,72.97,73.0,72.94,72.99,10212.0,69.1431,69.1715,69.1146,69.162,10212.0
2018-02-01 11:10:00,72.97,72.99,72.89,72.97,22220.0,69.1431,69.162,69.0673,69.1431,22220.0
2018-02-01 11:15:00,73.0,73.08,72.99,73.01,12890.0,69.1715,69.2473,69.162,69.181,12890.0
2018-02-01 11:20:00,73.01,73.01,72.91,72.93,8578.0,69.181,69.181,69.0862,69.1052,8578.0
2018-02-01 11:25:00,72.92,72.95,72.84,72.86,6332.0,69.0957,69.1241,69.0199,69.0388,6332.0
2018-02-01 11:30:00,72.84,72.94,72.82,72.91,35902.0,69.0199,69.1146,69.0009,69.0862,35902.0
2018-02-01 11:35:00,72.93,72.97,72.9,72.9,31471.0,69.1052,69.1431,69.0767,69.0767,31471.0
2018-02-01 11:40:00,72.89,72.95,72.87,72.95,17271.0,69.0673,69.1241,69.0483,69.1241,17271.0
2018-02-01 11:45:00,72.93,73.03,72.92,72.99,61835.0,69.1052,69.1999,69.0957,69.162,61835.0
2018-02-01 11:50:00,73.01,73.01,72.88,72.88,38522.0,69.181,69.181,69.0578,69.0578,38522.0
2018-02-01 11:55:00,72.87,72.92,72.85,72.9,9500.0,69.0483,69.0957,69.0293,69.0767,9500.0
2018-02-01 12:00:00,72.92,72.94,72.87,72.89,9748.0,69.0957,69.1146,69.0483,69.0673,9748.0
2018-02-01 12:05:00,72.9,72.93,72.89,72.92,5088.0,69.0767,69.1052,69.0673,69.0957,5088.0
2018-02-01 12:10:00,72.92,72.97,72.89,72.89,17251.0,69.0957,69.1431,69.0673,69.0673,17251.0
2018-02-01 12:15:00,72.89,72.92,72.87,72.9,11825.0,69.0673,69.0957,69.0483,69.0767,11825.0
2018-02-01 12:20:00,72.93,72.93,72.8,72.82,17153.0,69.1052,69.1052,68.982,69.0009,17153.0
2018-02-01 12:25:00,72.82,72.83,72.8,72.83,8918.0,69.0009,69.0104,68.982,69.0104,8918.0
2018-02-01 12:30:00,72.83,72.84,72.81,72.83,19054.0,69.0104,69.0199,68.9914,69.0104,19054.0
2018-02-01 12:35:00,72.84,72.84,72.81,72.83,14304.0,69.0199,69.0199,68.9914,69.0104,14304.0
2018-02-01 12:40:00,72.83,72.83,72.79,72.8,14395.0,69.0104,69.0104,68.9725,68.982,14395.0
2018-02-01 12:45:00,72.8,72.82,72.77,72.8,11777.0,68.982,69.0009,68.9535,68.982,11777.0
2018-02-01 12:50:00,72.8,72.83,72.79,72.82,8636.0,68.982,69.0104,68.9725,69.0009,8636.0
2018-02-01 12:55:00,72.82,72.91,72.81,72.9,6000.0,69.0009,69.0862,68.9914,69.0767,6000.0
2018-02-01 13:00:00,72.9,73.04,72.9,73.03,7263.0,69.0767,69.2094,69.0767,69.1999,7263.0
2018-02-01 13:05:00,73.04,73.14,73.04,73.14,7489.0,69.2094,69.3041,69.2094,69.3041,7489.0
2018-02-01 13:10:00,73.15,73.16,73.03,73.04,9506.0,69.3136,69.3231,69.1999,69.2094,9506.0
2018-02-01 13:15:00,73.03,73.07,73.03,73.07,5310.0,69.1999,69.2378,69.1999,69.2378,5310.0
2018-02-01 13:20:00,73.06,73.06,73.0,73.0,11400.0,69.2283,69.2283,69.1715,69.1715,11400.0
2018-02-01 13:25:00,73.01,73.02,72.98,72.98,24118.0,69.181,69.1904,69.1525,69.1525,24118.0
2018-02-01 13:30:00,72.97,72.99,72.9,72.9,7357.0,69.1431,69.162,69.0767,69.0767,7357.0
2018-02-01 13:35:00,72.9,72.97,72.89,72.89,8800.0,69.0767,69.1431,69.0673,69.0673,8800.0
2018-02-01 13:40:00,72.9,72.9,72.84,72.85,9196.0,69.0767,69.0767,69.0199,69.0293,9196.0
2018-02-01 13:45:00,72.84,72.87,72.83,72.86,7404.0,69.0199,69.0483,69.0104,69.0388,7404.0
2018-02-01 13:50:00,72.87,72.88,72.77,72.78,8064.0,69.0483,69.0578,68.9535,68.963,8064.0
2018-02-01 13:55:00,72.78,72.83,72.77,72.83,8075.0,68.963,69.0104,68.9535,69.0104,8075.0
2018-02-01 14:00:00,72.84,72.84,72.74,72.8,6726.0,69.0199,69.0199,68.9251,68.982,6726.0
2018-02-01 14:05:00,72.78,72.85,72.77,72.82,6833.0,68.963,69.0293,68.9535,69.0009,6833.0
2018-02-01 14:10:00,72.82,72.83,72.73,72.75,7800.0,69.0009,69.0104,68.9156,68.9346,7800.0
2018-02-01 14:15:00,72.74,72.76,72.71,72.71,5086.0,68.9251,68.9441,68.8967,68.8967,5086.0
2018-02-01 14:20:00,72.71,72.72,72.59,72.66,15798.0,68.8967,68.9062,68.783,68.8493,15798.0
2018-02-01 14:25:00,72.68,72.84,72.67,72.83,6450.0,68.8683,69.0199,68.8588,69.0104,6450.0
2018-02-01 14:30:00,72.82,72.91,72.81,72.88,11837.0,69.0009,69.0862,68.9914,69.0578,11837.0
2018-02-01 14:35:00,72.89,72.98,72.89,72.91,9328.0,69.0673,69.1525,69.0673,69.0862,9328.0
2018-02-01 14:40:00,72.89,72.95,72.84,72.86,21567.0,69.0673,69.1241,69.0199,69.0388,21567.0
2018-02-01 14:45:00,72.9,72.91,72.83,72.89,12000.0,69.0767,69.0862,69.0104,69.0673,12000.0
2018-02-01 14:50:00,72.9,72.92,72.86,72.86,11929.0,69.0767,69.0957,69.0388,69.0388,11929.0
2018-02-01 14:55:00,72.9,72.95,72.88,72.93,7915.0,69.0767,69.1241,69.0578,69.1052,7915.0
2018-02-01 15:00:00,72.93,72.96,72.89,72.89,13233.0,69.1052,69.1336,69.0673,69.0673,13233.0
2018-02-01 15:05:00,72.89,72.92,72.87,72.9,9143.0,69.0673,69.0957,69.0483,69.0767,9143.0
2018-02-01 15:10:00,72.92,72.94,72.85,72.85,20122.0,69.0957,69.1146,69.0293,69.0293,20122.0
2018-02-01 15:15:00,72.86,72.87,72.75,72.77,52116.0,69.0388,69.0483,68.9346,68.9535,52116.0
2018-02-01 15:20:00,72.76,72.83,72.75,72.81,13758.0,68.9441,69.0104,68.9346,68.9914,13758.0
2018-02-01 15:25:00,72.81,72.86,72.73,72.75,15509.0,68.9914,69.0388,68.9156,68.9346,15509.0
2018-02-01 15:30:00,72.73,72.75,72.6,72.7,21438.0,68.9156,68.9346,68.7925,68.8872,21438.0
2018-02-01 15:35:00,72.71,72.75,72.68,72.73,22541.0,68.8967,68.9346,68.8683,68.9156,22541.0
2018-02-01 15:40:00,72.73,72.73,72.51,72.63,196695.0,68.9156,68.9156,68.7072,68.8209,196695.0
2018-02-01 15:45:00,72.59,72.8,72.58,72.77,45703.0,68.783,68.982,68.7735,68.9535,45703.0
2018-02-01 15:50:00,72.77,72.86,72.77,72.78,48326.0,68.9535,69.0388,68.9535,68.963,48326.0
2018-02-01 15:55:00,72.78,72.87,72.76,72.85,119581.0,68.963,69.0483,68.9441,69.0293,119581.0
2018-02-02 09:30:00,72.32,72.76,72.15,72.5,23615.0,68.5271,68.9441,68.3661,68.6977,23615.0
2018-02-02 09:35:00,72.5,72.61,72.5,72.56,3200.0,68.6977,68.8019,68.6977,68.7546,3200.0
2018-02-02 09:40:00,72.6,72.64,72.45,72.6,10669.0,68.7925,68.8304,68.6503,68.7925,10669.0
2018-02-02 09:45:00,72.6,72.68,72.55,72.61,4990.0,68.7925,68.8683,68.7451,68.8019,4990.0
2018-02-02 09:50:00,72.58,72.61,72.47,72.49,8050.0,68.7735,68.8019,68.6693,68.6882,8050.0
2018-02-02 09:55:00,72.48,72.51,72.39,72.45,5993.0,68.6788,68.7072,68.5935,68.6503,5993.0
2018-02-02 10:00:00,72.48,72.65,72.27,72.33,10134.0,68.6788,68.8398,68.4798,68.5366,10134.0
2018-02-02 10:05:00,72.3,72.57,72.3,72.49,10187.0,68.5082,68.764,68.5082,68.6882,10187.0
2018-02-02 10:10:00,72.5,72.5,72.37,72.42,6800.0,68.6977,68.6977,68.5745,68.6219,6800.0
2018-02-02 10:15:00,72.47,72.5,72.32,72.39,9537.0,68.6693,68.6977,68.5271,68.5935,9537.0
2018-02-02 10:20:00,72.33,72.48,72.28,72.4,9779.0,68.5366,68.6788,68.4892,68.6029,9779.0
2018-02-02 10:25:00,72.37,72.47,72.34,72.34,4754.0,68.5745,68.6693,68.5461,68.5461,4754.0
2018-02-02 10:30:00,72.32,72.35,72.22,72.26,14781.0,68.5271,68.5556,68.4324,68.4703,14781.0
2018-02-02 10:35:00,72.21,72.25,72.2,72.23,6090.0,68.4229,68.4608,68.4134,68.4419,6090.0
2018-02-02 10:40:00,72.22,72.31,72.19,72.19,6630.0,68.4324,68.5177,68.404,68.404,6630.0
2018-02-02 10:45:00,72.21,72.21,72.14,72.19,7505.0,68.4229,68.4229,68.3566,68.404,7505.0
2018-02-02 10:50:00,72.18,72.22,72.16,72.22,7080.0,68.3945,68.4324,68.3755,68.4324,7080.0
2018-02-02 10:55:00,72.23,72.23,72.05,72.08,6873.0,68.4419,68.4419,68.2713,68.2997,6873.0
2018-02-02 11:00:00,72.06,72.12,72.06,72.07,9836.0,68.2808,68.3376,68.2808,68.2903,9836.0
2018-02-02 11:05:00,72.05,72.11,72.03,72.09,4500.0,68.2713,68.3282,68.2524,68.3092,4500.0
2018-02-02 11:10:00,72.08,72.22,72.08,72.2,4380.0,68.2997,68.4324,68.2997,68.4134,4380.0
2018-02-02 11:15:00,72.21,72.26,72.06,72.08,5761.0,68.4229,68.4703,68.2808,68.2997,5761.0
2018-02-02 11:20:00,72.09,72.13,72.04,72.11,4798.0,68.3092,68.3471,68.2618,68.3282,4798.0
2018-02-02 11:25:00,72.11,72.17,72.08,72.13,2527.0,68.3282,68.385,68.2997,68.3471,2527.0
2018-02-02 11:30:00,72.13,72.18,72.01,72.01,9204.0,68.3471,68.3945,68.2334,68.2334,9204.0
2018-02-02 11:35:00,72.04,72.06,71.88,71.96,13300.0,68.2618,68.2808,68.1102,68.186,13300.0
2018-02-02 11:40:00,71.95,71.98,71.8,71.8,20509.0,68.1765,68.205,68.0344,68.0344,20509.0
2018-02-02 11:45:00,71.81,72.0,71.81,71.92,18519.0,68.0439,68.2239,68.0439,68.1481,18519.0
2018-02-02 11:50:00,71.92,71.94,71.83,71.94,11794.0,68.1481,68.1671,68.0628,68.1671,11794.0
2018-02-02 11:55:00,71.96,71.97,71.78,71.83,6631.0,68.186,68.1955,68.0155,68.0628,6631.0
2018-02-02 12:00:00,71.83,71.94,71.71,71.93,30880.0,68.0628,68.1671,67.9491,68.1576,30880.0
2018-02-02 12:05:00,71.94,72.01,71.87,71.9,18334.0,68.1671,68.2334,68.1007,68.1292,18334.0
2018-02-02 12:10:00,71.9,72.03,71.89,72.0,17961.0,68.1292,68.2524,68.1197,68.2239,17961.0
2018-02-02 12:15:00,71.98,72.15,71.98,72.15,8062.0,68.205,68.3661,68.205,68.3661,8062.0
2018-02-02 12:20:00,72.14,72.15,72.07,72.11,3600.0,68.3566,68.3661,68.2903,68.3282,3600.0
2018-02-02 12:25:00,72.13,72.24,72.09,72.22,83341.0,68.3471,68.4513,68.3092,68.4324,83341.0
2018-02-02 12:30:00,72.28,72.32,72.2,72.3,20767.0,68.4892,68.5271,68.4134,68.5082,20767.0
2018-02-02 12:35:00,72.31,72.33,72.19,72.2,18490.0,68.5177,68.5366,68.404,68.4134,18490.0
2018-02-02 12:40:00,72.22,72.24,72.17,72.22,10470.0,68.4324,68.4513,68.385,68.4324,10470.0
2018-02-02 12:45:00,72.22,72.22,72.14,72.2,9673.0,68.4324,68.4324,68.3566,68.4134,9673.0
2018-02-02 12:50:00,72.21,72.21,72.18,72.2,9330.0,68.4229,68.4229,68.3945,68.4134,9330.0
2018-02-02 12:55:00,72.19,72.25,72.14,72.16,9423.0,68.404,68.4608,68.3566,68.3755,9423.0
2018-02-02 13:00:00,72.13,72.13,72.07,72.11,14768.0,68.3471,68.3471,68.2903,68.3282,14768.0
2018-02-02 13:05:00,72.14,72.17,72.06,72.07,17976.0,68.3566,68.385,68.2808,68.2903,17976.0
2018-02-02 13:10:00,72.06,72.1,72.03,72.09,5525.0,68.2808,68.3187,68.2524,68.3092,5525.0
2018-02-02 13:15:00,72.08,72.14,72.05,72.05,8188.0,68.2997,68.3566,68.2713,68.2713,8188.0
2018-02-02 13:20:00,72.06,72.08,71.91,71.91,13022.0,68.2808,68.2997,68.1386,68.1386,13022.0
2018-02-02 13:25:00,71.94,72.0,71.92,71.98,13181.0,68.1671,68.2239,68.1481,68.205,13181.0
2018-02-02 13:30:00,71.99,72.01,71.96,71.97,25694.0,68.2145,68.2334,68.186,68.1955,25694.0
2018-02-02 13:35:00,71.98,72.01,71.9,71.92,16078.0,68.205,68.2334,68.1292,68.1481,16078.0
2018-02-02 13:40:00,71.9,71.93,71.86,71.89,7298.0,68.1292,68.1576,68.0913,68.1197,7298.0
2018-02-02 13:45:00,71.87,71.89,71.81,71.81,8362.0,68.1007,68.1197,68.0439,68.0439,8362.0
2018-02-02 13:50:00,71.85,71.9,71.83,71.88,12627.0,68.0818,68.1292,68.0628,68.1102,12627.0
2018-02-02 13:55:00,71.89,71.94,71.87,71.9,18144.0,68.1197,68.1671,68.1007,68.1292,18144.0
2018-02-02 14:00:00,71.89,72.01,71.84,72.01,20709.0,68.1197,68.2334,68.0723,68.2334,20709.0
2018-02-02 14:05:00,71.99,72.03,71.93,71.95,16526.0,68.2145,68.2524,68.1576,68.1765,16526.0
2018-02-02 14:10:00,71.95,71.95,71.83,71.87,11042.0,68.1765,68.1765,68.0628,68.1007,11042.0
2018-02-02 14:15:00,71.9,71.95,71.78,71.82,9442.0,68.1292,68.1765,68.0155,68.0534,9442.0
2018-02-02 14:20:00,71.84,71.87,71.8,71.82,7180.0,68.0723,68.1007,68.0344,68.0534,7180.0
2018-02-02 14:25:00,71.85,71.86,71.71,71.72,13562.0,68.0818,68.0913,67.9491,67.9586,13562.0
2018-02-02 14:30:00,71.75,71.9,71.75,71.86,11721.0,67.987,68.1292,67.987,68.0913,11721.0
2018-02-02 14:35:00,71.88,71.9,71.75,71.75,20937.0,68.1102,68.1292,67.987,67.987,20937.0
2018-02-02 14:40:00,71.77,71.79,71.71,71.78,14224.0,68.006,68.0249,67.9491,68.0155,14224.0
2018-02-02 14:45:00,71.78,71.78,71.59,71.66,22511.0,68.0155,68.0155,67.8354,67.9018,22511.0
2018-02-02 14:50:00,71.64,71.66,71.56,71.59,61021.0,67.8828,67.9018,67.807,67.8354,61021.0
2018-02-02 14:55:00,71.59,71.63,71.48,71.54,66110.0,67.8354,67.8733,67.7312,67.7881,66110.0
2018-02-02 15:00:00,71.52,71.53,71.4,71.41,34366.0,67.7691,67.7786,67.6554,67.6649,34366.0
2018-02-02 15:05:00,71.41,71.42,71.35,71.41,18878.0,67.6649,67.6743,67.608,67.6649,18878.0
2018-02-02 15:10:00,71.41,71.56,71.39,71.54,28779.0,67.6649,67.807,67.6459,67.7881,28779.0
2018-02-02 15:15:00,71.52,71.7,71.48,71.61,50114.0,67.7691,67.9397,67.7312,67.8544,50114.0
2018-02-02 15:20:00,71.63,71.65,71.58,71.6,24419.0,67.8733,67.8923,67.826,67.8449,24419.0
2018-02-02 15:25:00,71.62,71.63,71.51,71.53,34193.0,67.8639,67.8733,67.7596,67.7786,34193.0
2018-02-02 15:30:00,71.53,71.59,71.43,71.58,27959.0,67.7786,67.8354,67.6838,67.826,27959.0
2018-02-02 15:35:00,71.59,71.69,71.52,71.69,34910.0,67.8354,67.9302,67.7691,67.9302,34910.0
2018-02-02 15:40:00,71.68,71.68,71.51,71.52,25553.0,67.9207,67.9207,67.7596,67.7691,25553.0
2018-02-02 15:45:00,71.51,71.52,71.34,71.37,54360.0,67.7596,67.7691,67.5985,67.627,54360.0
2018-02-02 15:50:00,71.38,71.44,71.37,71.39,75045.0,67.6364,67.6933,67.627,67.6459,75045.0
2018-02-02 15:55:00,71.39,71.4,71.22,71.25,161007.0,67.6459,67.6554,67.4848,67.5133,161007.0
2018-02-05 09:30:00,70.86,71.24,70.55,71.06,47978.0,67.1437,67.5038,66.85,67.3332,47978.0
2018-02-05 09:35:00,71.07,71.22,70.96,70.98,7450.0,67.3427,67.4848,67.2385,67.2574,7450.0
2018-02-05 09:40:00,70.94,70.96,70.78,70.94,8527.0,67.2195,67.2385,67.0679,67.2195,8527.0
2018-02-05 09:45:00,70.87,71.09,70.87,70.97,7869.0,67.1532,67.3617,67.1532,67.2479,7869.0
2018-02-05 09:50:00,71.01,71.03,70.89,70.95,5400.0,67.2858,67.3048,67.1721,67.229,5400.0
2018-02-05 09:55:00,70.94,71.05,70.9,71.02,4991.0,67.2195,67.3238,67.1816,67.2953,4991.0
2018-02-05 10:00:00,71.01,71.17,70.94,71.1,10738.0,67.2858,67.4375,67.2195,67.3711,10738.0
2018-02-05 10:05:00,71.09,71.18,71.06,71.18,4702.0,67.3617,67.4469,67.3332,67.4469,4702.0
2018-02-05 10:10:00,71.17,71.36,71.11,71.36,8740.0,67.4375,67.6175,67.3806,67.6175,8740.0
2018-02-05 10:15:00,71.32,71.34,71.23,71.31,5320.0,67.5796,67.5985,67.4943,67.5701,5320.0
2018-02-05 10:20:00,71.29,71.44,71.28,71.42,23737.0,67.5512,67.6933,67.5417,67.6743,23737.0
2018-02-05 10:25:00,71.45,71.48,71.39,71.43,6685.0,67.7028,67.7312,67.6459,67.6838,6685.0
2018-02-05 10:30:00,71.43,71.43,71.21,71.21,10306.0,67.6838,67.6838,67.4754,67.4754,10306.0
2018-02-05 10:35:00,71.2,71.23,71.12,71.15,9062.0,67.4659,67.4943,67.3901,67.4185,9062.0
2018-02-05 10:40:00,71.15,71.26,71.15,71.22,14395.0,67.4185,67.5227,67.4185,67.4848,14395.0
2018-02-05 10:45:00,71.23,71.25,71.14,71.16,28269.0,67.4943,67.5133,67.409,67.428,28269.0
2018-02-05 10:50:00,71.14,71.19,70.95,70.98,23441.0,67.409,67.4564,67.229,67.2574,23441.0
2018-02-05 10:55:00,70.98,71.07,70.84,70.85,19454.0,67.2574,67.3427,67.1248,67.1342,19454.0
2018-02-05 11:00:00,70.84,71.0,70.84,70.94,13136.0,67.1248,67.2764,67.1248,67.2195,13136.0
2018-02-05 11:05:00,70.91,70.94,70.87,70.87,10973.0,67.1911,67.2195,67.1532,67.1532,10973.0
2018-02-05 11:10:00,70.89,70.97,70.87,70.87,6636.0,67.1721,67.2479,67.1532,67.1532,6636.0
2018-02-05 11:15:00,70.89,70.94,70.84,70.9,19010.0,67.1721,67.2195,67.1248,67.1816,19010.0
2018-02-05 11:20:00,70.87,71.01,70.85,71.01,11810.0,67.1532,67.2858,67.1342,67.2858,11810.0
2018-02-05 11:25:00,71.02,71.03,70.73,70.79,61794.0,67.2953,67.3048,67.0205,67.0774,61794.0
2018-02-05 11:30:00,70.78,70.9,70.75,70.89,12762.0,67.0679,67.1816,67.0395,67.1721,12762.0
2018-02-05 11:35:00,70.91,70.92,70.79,70.8,4728.0,67.1911,67.2006,67.0774,67.0869,4728.0
2018-02-05 11:40:00,70.77,70.84,70.63,70.7,6270.0,67.0584,67.1248,66.9258,66.9921,6270.0
2018-02-05 11:45:00,70.74,70.76,70.73,70.74,4948.0,67.03,67.049,67.0205,67.03,4948.0
2018-02-05 11:50:00,70.73,70.89,70.7,70.86,44851.0,67.0205,67.1721,66.9921,67.1437,44851.0
2018-02-05 11:55:00,70.87,70.93,70.84,70.9,8019.0,67.1532,67.21,67.1248,67.1816,8019.0
2018-02-05 12:00:00,70.9,70.93,70.79,70.82,16186.0,67.1816,67.21,67.0774,67.1058,16186.0
2018-02-05 12:05:00,70.8,70.81,70.67,70.68,12815.0,67.0869,67.0963,66.9637,66.9732,12815.0
2018-02-05 12:10:00,70.68,70.74,70.65,70.69,15395.0,66.9732,67.03,66.9447,66.9826,15395.0
2018-02-05 12:15:00,70.68,70.68,70.59,70.59,7755.0,66.9732,66.9732,66.8879,66.8879,7755.0
2018-02-05 12:20:00,70.59,70.61,70.42,70.48,16022.0,66.8879,66.9068,66.7268,66.7836,16022.0
2018-02-05 12:25:00,70.48,70.59,70.47,70.53,4769.0,66.7836,66.8879,66.7742,66.831,4769.0
2018-02-05 12:30:00,70.54,70.6,70.51,70.56,9419.0,66.8405,66.8974,66.8121,66.8594,9419.0
2018-02-05 12:35:00,70.55,70.56,70.29,70.4,38950.0,66.85,66.8594,66.6036,66.7078,38950.0
2018-02-05 12:40:00,70.4,70.48,70.36,70.45,79498.0,66.7078,66.7836,66.6699,66.7552,79498.0
2018-02-05 12:45:00,70.45,70.52,70.4,70.49,77011.0,66.7552,66.8215,66.7078,66.7931,77011.0
2018-02-05 12:50:00,70.49,70.65,70.49,70.61,9787.0,66.7931,66.9447,66.7931,66.9068,9787.0
2018-02-05 12:55:00,70.61,70.64,70.49,70.5,4138.0,66.9068,66.9353,66.7931,66.8026,4138.0
2018-02-05 13:00:00,70.45,70.47,70.22,70.22,13145.0,66.7552,66.7742,66.5373,66.5373,13145.0
2018-02-05 13:05:00,70.22,70.26,70.11,70.13,7001.0,66.5373,66.5752,66.433,66.452,7001.0
2018-02-05 13:10:00,70.16,70.25,70.12,70.25,4700.0,66.4804,66.5657,66.4425,66.5657,4700.0
2018-02-05 13:15:00,70.2,70.3,70.19,70.22,8461.0,66.5183,66.6131,66.5089,66.5373,8461.0
2018-02-05 13:20:00,70.21,70.28,70.17,70.19,15104.0,66.5278,66.5941,66.4899,66.5089,15104.0
2018-02-05 13:25:00,70.2,70.21,70.07,70.2,5568.0,66.5183,66.5278,66.3951,66.5183,5568.0
2018-02-05 13:30:00,70.19,70.25,70.09,70.09,10411.0,66.5089,66.5657,66.4141,66.4141,10411.0
2018-02-05 13:35:00,70.12,70.16,70.03,70.06,17901.0,66.4425,66.4804,66.3572,66.3857,17901.0
2018-02-05 13:40:00,70.06,70.11,69.98,70.08,16350.0,66.3857,66.433,66.3099,66.4046,16350.0
2018-02-05 13:45:00,70.03,70.17,70.01,70.12,6308.0,66.3572,66.4899,66.3383,66.4425,6308.0
2018-02-05 13:50:00,70.14,70.25,70.14,70.24,13891.0,66.4615,66.5657,66.4615,66.5562,13891.0
2018-02-05 13:55:00,70.24,70.42,70.17,70.42,35070.0,66.5562,66.7268,66.4899,66.7268,35070.0
2018-02-05 14:00:00,70.41,70.43,70.24,70.27,21196.0,66.7173,66.7363,66.5562,66.5847,21196.0
2018-02-05 14:05:00,70.28,70.29,70.13,70.2,10452.0,66.5941,66.6036,66.452,66.5183,10452.0
2018-02-05 14:10:00,70.18,70.25,70.12,70.22,8263.0,66.4994,66.5657,66.4425,66.5373,8263.0
2018-02-05 14:15:00,70.19,70.19,69.97,69.99,29723.0,66.5089,66.5089,66.3004,66.3193,29723.0
2018-02-05 14:20:00,69.98,70.06,69.9,69.93,30087.0,66.3099,66.3857,66.2341,66.2625,30087.0
2018-02-05 14:25:00,69.93,69.96,69.89,69.94,20613.0,66.2625,66.2909,66.2246,66.272,20613.0
2018-02-05 14:30:00,69.91,69.91,69.76,69.79,44796.0,66.2435,66.2435,66.1014,66.1298,44796.0
2018-02-05 14:35:00,69.8,69.89,69.5,69.78,148625.0,66.1393,66.2246,65.855,66.1204,148625.0
2018-02-05 14:40:00,69.78,69.97,69.77,69.82,75328.0,66.1204,66.3004,66.1109,66.1583,75328.0
2018-02-05 14:45:00,69.88,69.89,69.73,69.75,20911.0,66.2151,66.2246,66.073,66.0919,20911.0
2018-02-05 14:50:00,69.71,69.72,69.55,69.6,28814.0,66.054,66.0635,65.9024,65.9498,28814.0
2018-02-05 14:55:00,69.59,69.65,69.35,69.43,23968.0,65.9403,65.9972,65.7129,65.7887,23968.0
2018-02-05 15:00:00,69.42,69.5,69.08,69.08,27339.0,65.7792,65.855,65.4571,65.4571,27339.0
2018-02-05 15:05:00,69.1,69.2,68.4,68.45,31570.0,65.476,65.5708,64.8127,64.8601,31570.0
2018-02-05 15:10:00,68.44,68.96,68.28,68.75,25617.0,64.8506,65.3434,64.699,65.1444,25617.0
2018-02-05 15:15:00,68.82,69.44,68.82,69.2,33545.0,65.2107,65.7982,65.2107,65.5708,33545.0
2018-02-05 15:20:00,69.25,69.5,69.13,69.45,27791.0,65.6182,65.855,65.5044,65.8077,27791.0
2018-02-05 15:25:00,69.45,69.62,69.35,69.51,40290.0,65.8077,65.9687,65.7129,65.8645,40290.0
2018-02-05 15:30:00,69.5,69.55,69.24,69.42,52393.0,65.855,65.9024,65.6087,65.7792,52393.0
2018-02-05 15:35:00,69.42,69.47,69.01,69.04,51841.0,65.7792,65.8266,65.3907,65.4192,51841.0
2018-02-05 15:40:00,69.03,69.06,68.75,68.97,60877.0,65.4097,65.4381,65.1444,65.3528,60877.0
2018-02-05 15:45:00,68.96,69.03,68.75,68.83,154749.0,65.3434,65.4097,65.1444,65.2202,154749.0
2018-02-05 15:50:00,68.82,68.92,68.45,68.49,134092.0,65.2107,65.3055,64.8601,64.898,134092.0
2018-02-05 15:55:00,68.48,68.77,68.18,68.22,162351.0,64.8885,65.1633,64.6043,64.6422,162351.0
2018-02-06 09:30:00,66.96,67.01,66.13,66.34,81063.0,63.4483,63.4956,62.6618,62.8608,81063.0
2018-02-06 09:35:00,66.38,67.36,66.38,67.3,48620.0,62.8987,63.8273,62.8987,63.7704,48620.0
2018-02-06 09:40:00,67.31,67.64,67.07,67.27,75617.0,63.7799,64.0926,63.5525,63.742,75617.0
2018-02-06 09:45:00,67.32,67.71,67.25,67.68,35298.0,63.7894,64.1589,63.723,64.1305,35298.0
2018-02-06 09:50:00,67.61,68.16,67.6,68.12,31912.0,64.0642,64.5853,64.0547,64.5474,31912.0
2018-02-06 09:55:00,68.11,68.21,67.67,67.93,40900.0,64.5379,64.6327,64.121,64.3674,40900.0
2018-02-06 10:00:00,67.91,68.22,67.82,68.21,17659.0,64.3484,64.6422,64.2631,64.6327,17659.0
2018-02-06 10:05:00,68.22,68.41,67.62,67.62,52158.0,64.6422,64.8222,64.0736,64.0736,52158.0
2018-02-06 10:10:00,67.69,67.96,67.52,67.82,40117.0,64.14,64.3958,63.9789,64.2631,40117.0
2018-02-06 10:15:00,67.78,67.78,67.16,67.55,50904.0,64.2252,64.2252,63.6378,64.0073,50904.0
2018-02-06 10:20:00,67.52,67.88,67.36,67.48,46987.0,63.9789,64.32,63.8273,63.941,46987.0
2018-02-06 10:25:00,67.5,67.82,67.43,67.58,33891.0,63.9599,64.2631,63.8936,64.0357,33891.0
2018-02-06 10:30:00,67.58,67.74,67.41,67.41,35779.0,64.0357,64.1873,63.8747,63.8747,35779.0
2018-02-06 10:35:00,67.42,67.53,67.1,67.49,39853.0,63.8841,63.9884,63.5809,63.9505,39853.0
2018-02-06 10:40:00,67.49,67.64,67.31,67.61,37110.0,63.9505,64.0926,63.7799,64.0642,37110.0
2018-02-06 10:45:00,67.59,67.86,67.56,67.73,28435.0,64.0452,64.3011,64.0168,64.1779,28435.0
2018-02-06 10:50:00,67.77,68.02,67.61,67.98,39160.0,64.2158,64.4527,64.0642,64.4148,39160.0
2018-02-06 10:55:00,67.94,68.17,67.76,67.82,20505.0,64.3769,64.5948,64.2063,64.2631,20505.0
2018-02-06 11:00:00,67.78,67.82,67.56,67.7,25057.0,64.2252,64.2631,64.0168,64.1494,25057.0
2018-02-06 11:05:00,67.72,67.91,67.57,67.69,22714.0,64.1684,64.3484,64.0263,64.14,22714.0
2018-02-06 11:10:00,67.7,67.75,67.26,67.34,20796.0,64.1494,64.1968,63.7325,63.8083,20796.0
2018-02-06 11:15:00,67.38,67.55,67.37,67.52,17191.0,63.8462,64.0073,63.8367,63.9789,17191.0
2018-02-06 11:20:00,67.65,67.67,67.43,67.47,14759.0,64.1021,64.121,63.8936,63.9315,14759.0
2018-02-06 11:25:00,67.49,67.52,67.07,67.41,14195.0,63.9505,63.9789,63.5525,63.8747,14195.0
2018-02-06 11:30:00,67.41,67.41,66.96,67.06,15326.0,63.8747,63.8747,63.4483,63.543,15326.0
2018-02-06 11:35:00,67.02,67.1,66.77,66.95,58194.0,63.5051,63.5809,63.2682,63.4388,58194.0
2018-02-06 11:40:00,66.95,67.32,66.95,67.27,30754.0,63.4388,63.7894,63.4388,63.742,30754.0
2018-02-06 11:45:00,67.29,67.34,67.15,67.22,17042.0,63.7609,63.8083,63.6283,63.6946,17042.0
2018-02-06 11:50:00,67.23,67.35,67.17,67.21,26600.0,63.7041,63.8178,63.6472,63.6851,26600.0
2018-02-06 11:55:00,67.25,67.31,66.98,67.02,15878.0,63.723,63.7799,63.4672,63.5051,15878.0
2018-02-06 12:00:00,67.06,67.24,67.06,67.14,18622.0,63.543,63.7136,63.543,63.6188,18622.0
2018-02-06 12:05:00,67.17,67.44,67.17,67.4,15946.0,63.6472,63.9031,63.6472,63.8652,15946.0
2018-02-06 12:10:00,67.37,67.4,67.23,67.36,10348.0,63.8367,63.8652,63.7041,63.8273,10348.0
2018-02-06 12:15:00,67.37,67.52,67.22,67.24,17112.0,63.8367,63.9789,63.6946,63.7136,17112.0
2018-02-06 12:20:00,67.23,67.39,67.23,67.29,19748.0,63.7041,63.8557,63.7041,63.7609,19748.0
2018-02-06 12:25:00,67.34,67.77,67.34,67.72,10994.0,63.8083,64.2158,63.8083,64.1684,10994.0
2018-02-06 12:30:00,67.75,67.89,67.61,67.69,16691.0,64.1968,64.3295,64.0642,64.14,16691.0
2018-02-06 12:35:00,67.67,67.76,67.55,67.76,55122.0,64.121,64.2063,64.0073,64.2063,55122.0
2018-02-06 12:40:00,67.75,67.81,67.6,67.6,18067.0,64.1968,64.2537,64.0547,64.0547,18067.0
2018-02-06 12:45:00,67.59,67.61,67.37,67.41,77725.0,64.0452,64.0642,63.8367,63.8747,77725.0
2018-02-06 12:50:00,67.41,67.44,67.18,67.26,24972.0,63.8747,63.9031,63.6567,63.7325,24972.0
2018-02-06 12:55:00,67.3,67.37,67.14,67.27,177893.0,63.7704,63.8367,63.6188,63.742,177893.0
2018-02-06 13:00:00,67.28,67.28,66.94,67.04,24181.0,63.7515,63.7515,63.4293,63.5241,24181.0
2018-02-06 13:05:00,67.1,67.15,66.95,66.96,14236.0,63.5809,63.6283,63.4388,63.4483,14236.0
2018-02-06 13:10:00,66.93,67.15,66.86,67.1,26364.0,63.4198,63.6283,63.3535,63.5809,26364.0
2018-02-06 13:15:00,67.08,67.13,66.93,66.97,50871.0,63.562,63.6093,63.4198,63.4577,50871.0
2018-02-06 13:20:00,66.99,67.04,66.84,66.88,27746.0,63.4767,63.5241,63.3345,63.3724,27746.0
2018-02-06 13:25:00,66.92,66.98,66.83,66.89,17269.0,63.4103,63.4672,63.3251,63.3819,17269.0
2018-02-06 13:30:00,66.87,66.9,66.59,66.64,134402.0,63.363,63.3914,63.0977,63.145,134402.0
2018-02-06 13:35:00,66.66,66.98,66.63,66.94,46719.0,63.164,63.4672,63.1356,63.4293,46719.0
2018-02-06 13:40:00,66.94,67.0,66.8,66.96,13436.0,63.4293,63.4862,63.2966,63.4483,13436.0
2018-02-06 13:45:00,66.93,67.11,66.88,67.02,26595.0,63.4198,63.5904,63.3724,63.5051,26595.0
2018-02-06 13:50:00,67.0,67.04,66.88,66.91,35090.0,63.4862,63.5241,63.3724,63.4009,35090.0
2018-02-06 13:55:00,66.9,66.96,66.79,66.86,17884.0,63.3914,63.4483,63.2872,63.3535,17884.0
2018-02-06 14:00:00,66.85,66.93,66.76,66.79,23252.0,63.344,63.4198,63.2587,63.2872,23252.0
2018-02-06 14:05:00,66.79,66.81,66.63,66.63,20514.0,63.2872,63.3061,63.1356,63.1356,20514.0
2018-02-06 14:10:00,66.65,66.94,66.64,66.85,30243.0,63.1545,63.4293,63.145,63.344,30243.0
2018-02-06 14:15:00,66.85,66.85,66.62,66.68,33890.0,63.344,63.344,63.1261,63.1829,33890.0
2018-02-06 14:20:00,66.68,66.76,66.6,66.67,18860.0,63.1829,63.2587,63.1071,63.1735,18860.0
2018-02-06 14:25:00,66.66,66.8,66.62,66.73,22621.0,63.164,63.2966,63.1261,63.2303,22621.0
2018-02-06 14:30:00,66.72,66.91,66.68,66.87,30055.0,63.2208,63.4009,63.1829,63.363,30055.0
2018-02-06 14:35:00,66.9,67.11,66.9,67.05,45090.0,63.3914,63.5904,63.3914,63.5335,45090.0
2018-02-06 14:40:00,67.05,67.11,66.96,67.05,32308.0,63.5335,63.5904,63.4483,63.5335,32308.0
2018-02-06 14:45:00,67.05,67.5,66.99,67.48,19290.0,63.5335,63.9599,63.4767,63.941,19290.0
2018-02-06 14:50:00,67.5,67.69,67.4,67.68,94626.0,63.9599,64.14,63.8652,64.1305,94626.0
2018-02-06 14:55:00,67.7,68.08,67.63,68.07,39850.0,64.1494,64.5095,64.0831,64.5,39850.0
2018-02-06 15:00:00,68.05,68.33,68.04,68.28,30517.0,64.4811,64.7464,64.4716,64.699,30517.0
2018-02-06 15:05:00,68.25,68.53,68.2,68.53,73485.0,64.6706,64.9359,64.6232,64.9359,73485.0
2018-02-06 15:10:00,68.49,68.49,68.15,68.17,37879.0,64.898,64.898,64.5758,64.5948,37879.0
2018-02-06 15:15:00,68.17,68.32,68.05,68.13,21478.0,64.5948,64.7369,64.4811,64.5569,21478.0
2018-02-06 15:20:00,68.14,68.28,68.06,68.11,36461.0,64.5664,64.699,64.4906,64.5379,36461.0
2018-02-06 15:25:00,68.15,68.32,68.15,68.27,66011.0,64.5758,64.7369,64.5758,64.6895,66011.0
2018-02-06 15:30:00,68.27,68.52,68.06,68.47,49865.0,64.6895,64.9264,64.4906,64.8791,49865.0
2018-02-06 15:35:00,68.48,68.71,68.37,68.71,32404.0,64.8885,65.1065,64.7843,65.1065,32404.0
2018-02-06 15:40:00,68.75,68.83,68.64,68.64,70646.0,65.1444,65.2202,65.0401,65.0401,70646.0
2018-02-06 15:45:00,68.62,68.69,68.34,68.37,72909.0,65.0212,65.0875,64.7559,64.7843,72909.0
2018-02-06 15:50:00,68.37,68.43,68.18,68.35,75937.0,64.7843,64.8412,64.6043,64.7654,75937.0
2018-02-06 15:55:00,68.34,68.47,68.2,68.47,282478.0,64.7559,64.8791,64.6232,64.8791,282478.0
2018-02-07 09:30:00,68.19,68.43,68.09,68.25,27690.0,64.6137,64.8412,64.519,64.6706,27690.0
2018-02-07 09:35:00,68.32,68.9,68.32,68.72,14381.0,64.7369,65.2865,64.7369,65.1159,14381.0
2018-02-07 09:40:00,68.74,69.09,68.72,68.97,15669.0,65.1349,65.4665,65.1159,65.3528,15669.0
2018-02-07 09:45:00,69.04,69.07,68.71,68.72,10438.0,65.4192,65.4476,65.1065,65.1159,10438.0
2018-02-07 09:50:00,68.63,68.84,68.61,68.68,11000.0,65.0307,65.2297,65.0117,65.078,11000.0
2018-02-07 09:55:00,68.69,68.82,68.69,68.76,11016.0,65.0875,65.2107,65.0875,65.1539,11016.0
2018-02-07 10:00:00,68.8,68.82,68.69,68.79,15684.0,65.1918,65.2107,65.0875,65.1823,15684.0
2018-02-07 10:05:00,68.8,69.04,68.8,69.0,20706.0,65.1918,65.4192,65.1918,65.3813,20706.0
2018-02-07 10:10:00,69.0,69.0,68.84,68.95,12927.0,65.3813,65.3813,65.2297,65.3339,12927.0
2018-02-07 10:15:00,68.94,69.02,68.85,68.94,12861.0,65.3244,65.4002,65.2391,65.3244,12861.0
2018-02-07 10:20:00,68.92,68.99,68.73,68.77,13485.0,65.3055,65.3718,65.1254,65.1633,13485.0
2018-02-07 10:25:00,68.79,68.8,68.49,68.49,12504.0,65.1823,65.1918,64.898,64.898,12504.0
2018-02-07 10:30:00,68.52,68.62,68.48,68.52,14208.0,64.9264,65.0212,64.8885,64.9264,14208.0
2018-02-07 10:35:00,68.52,68.53,68.41,68.5,14911.0,64.9264,64.9359,64.8222,64.9075,14911.0
2018-02-07 10:40:00,68.49,68.53,68.44,68.48,8332.0,64.898,64.9359,64.8506,64.8885,8332.0
2018-02-07 10:45:00,68.48,68.65,68.39,68.6,13860.0,64.8885,65.0496,64.8033,65.0022,13860.0
2018-02-07 10:50:00,68.64,68.7,68.56,68.62,22123.0,65.0401,65.097,64.9643,65.0212,22123.0
2018-02-07 10:55:00,68.64,68.66,68.51,68.63,26968.0,65.0401,65.0591,64.917,65.0307,26968.0
2018-02-07 11:00:00,68.65,68.77,68.63,68.72,18177.0,65.0496,65.1633,65.0307,65.1159,18177.0
2018-02-07 11:05:00,68.73,68.95,68.73,68.94,13029.0,65.1254,65.3339,65.1254,65.3244,13029.0
2018-02-07 11:10:00,68.97,68.99,68.86,68.9,18191.0,65.3528,65.3718,65.2486,65.2865,18191.0
2018-02-07 11:15:00,68.91,68.96,68.76,68.76,14874.0,65.296,65.3434,65.1539,65.1539,14874.0
2018-02-07 11:20:00,68.76,68.81,68.72,68.73,14960.0,65.1539,65.2012,65.1159,65.1254,14960.0
2018-02-07 11:25:00,68.72,68.75,68.58,68.58,12104.0,65.1159,65.1444,64.9833,64.9833,12104.0
2018-02-07 11:30:00,68.6,68.6,68.41,68.53,14752.0,65.0022,65.0022,64.8222,64.9359,14752.0
2018-02-07 11:35:00,68.55,68.58,68.47,68.53,9547.0,64.9549,64.9833,64.8791,64.9359,9547.0
2018-02-07 11:40:00,68.53,68.6,68.5,68.59,20460.0,64.9359,65.0022,64.9075,64.9928,20460.0
2018-02-07 11:45:00,68.59,68.62,68.53,68.54,13219.0,64.9928,65.0212,64.9359,64.9454,13219.0
2018-02-07 11:50:00,68.53,68.64,68.47,68.53,21247.0,64.9359,65.0401,64.8791,64.9359,21247.0
2018-02-07 11:55:00,68.56,68.66,68.45,68.6,27843.0,64.9643,65.0591,64.8601,65.0022,27843.0
2018-02-07 12:00:00,68.62,68.67,68.57,68.67,25470.0,65.0212,65.0686,64.9738,65.0686,25470.0
2018-02-07 12:05:00,68.67,68.77,68.65,68.7,13951.0,65.0686,65.1633,65.0496,65.097,13951.0
2018-02-07 12:10:00,68.7,68.81,68.7,68.77,7806.0,65.097,65.2012,65.097,65.1633,7806.0
2018-02-07 12:15:00,68.81,68.83,68.55,68.58,16184.0,65.2012,65.2202,64.9549,64.9833,16184.0
2018-02-07 12:20:00,68.62,68.62,68.53,68.55,16870.0,65.0212,65.0212,64.9359,64.9549,16870.0
2018-02-07 12:25:00,68.57,68.67,68.53,68.65,12937.0,64.9738,65.0686,64.9359,65.0496,12937.0
2018-02-07 12:30:00,68.65,68.67,68.48,68.49,11039.0,65.0496,65.0686,64.8885,64.898,11039.0
2018-02-07 12:35:00,68.45,68.48,68.39,68.41,12703.0,64.8601,64.8885,64.8033,64.8222,12703.0
2018-02-07 12:40:00,68.41,68.5,68.41,68.49,10170.0,64.8222,64.9075,64.8222,64.898,10170.0
2018-02-07 12:45:00,68.49,68.58,68.36,68.38,11446.0,64.898,64.9833,64.7748,64.7938,11446.0
2018-02-07 12:50:00,68.36,68.45,68.32,68.41,14658.0,64.7748,64.8601,64.7369,64.8222,14658.0
2018-02-07 12:55:00,68.42,68.48,68.41,68.43,7001.0,64.8317,64.8885,64.8222,64.8412,7001.0
2018-02-07 13:00:00,68.43,68.53,68.33,68.36,12984.0,64.8412,64.9359,64.7464,64.7748,12984.0
2018-02-07 13:05:00,68.36,68.36,68.13,68.22,12811.0,64.7748,64.7748,64.5569,64.6422,12811.0
2018-02-07 13:10:00,68.2,68.22,67.91,68.01,18821.0,64.6232,64.6422,64.3484,64.4432,18821.0
2018-02-07 13:15:00,67.96,68.25,67.91,68.25,15923.0,64.3958,64.6706,64.3484,64.6706,15923.0
2018-02-07 13:20:00,68.21,68.22,67.92,68.05,16307.0,64.6327,64.6422,64.3579,64.4811,16307.0
2018-02-07 13:25:00,68.08,68.1,67.91,68.09,12614.0,64.5095,64.5285,64.3484,64.519,12614.0
2018-02-07 13:30:00,68.14,68.22,68.07,68.19,9161.0,64.5664,64.6422,64.5,64.6137,9161.0
2018-02-07 13:35:00,68.18,68.46,68.15,68.41,9845.0,64.6043,64.8696,64.5758,64.8222,9845.0
2018-02-07 13:40:00,68.4,68.45,68.36,68.42,11549.0,64.8127,64.8601,64.7748,64.8317,11549.0
2018-02-07 13:45:00,68.41,68.43,68.24,68.24,21131.0,64.8222,64.8412,64.6611,64.6611,21131.0
2018-02-07 13:50:00,68.21,68.25,68.09,68.17,12992.0,64.6327,64.6706,64.519,64.5948,12992.0
2018-02-07 13:55:00,68.17,68.29,68.13,68.28,10312.0,64.5948,64.7085,64.5569,64.699,10312.0
2018-02-07 14:00:00,68.27,68.29,67.99,68.06,17441.0,64.6895,64.7085,64.4242,64.4906,17441.0
2018-02-07 14:05:00,68.09,68.19,68.06,68.11,11779.0,64.519,64.6137,64.4906,64.5379,11779.0
2018-02-07 14:10:00,68.1,68.24,68.05,68.24,12385.0,64.5285,64.6611,64.4811,64.6611,12385.0
2018-02-07 14:15:00,68.22,68.3,68.2,68.28,9232.0,64.6422,64.718,64.6232,64.699,9232.0
2018-02-07 14:20:00,68.28,68.42,68.27,68.33,11624.0,64.699,64.8317,64.6895,64.7464,11624.0
2018-02-07 14:25:00,68.31,68.46,68.28,68.44,13031.0,64.7275,64.8696,64.699,64.8506,13031.0
2018-02-07 14:30:00,68.44,68.46,68.36,68.46,17672.0,64.8506,64.8696,64.7748,64.8696,17672.0
2018-02-07 14:35:00,68.44,68.47,68.29,68.29,21416.0,64.8506,64.8791,64.7085,64.7085,21416.0
2018-02-07 14:40:00,68.32,68.33,68.16,68.19,9214.0,64.7369,64.7464,64.5853,64.6137,9214.0
2018-02-07 14:45:00,68.2,68.22,67.97,68.03,11734.0,64.6232,64.6422,64.4053,64.4621,11734.0
2018-02-07 14:50:00,67.99,68.07,67.9,68.07,21145.0,64.4242,64.5,64.339,64.5,21145.0
2018-02-07 14:55:00,68.05,68.16,68.0,68.14,20400.0,64.4811,64.5853,64.4337,64.5664,20400.0
2018-02-07 15:00:00,68.16,68.36,68.11,68.32,32801.0,64.5853,64.7748,64.5379,64.7369,32801.0
2018-02-07 15:05:00,68.33,68.39,68.31,68.32,40638.0,64.7464,64.8033,64.7275,64.7369,40638.0
2018-02-07 15:10:00,68.32,68.5,68.27,68.5,37517.0,64.7369,64.9075,64.6895,64.9075,37517.0
2018-02-07 15:15:00,68.49,68.53,68.42,68.47,16606.0,64.898,64.9359,64.8317,64.8791,16606.0
2018-02-07 15:20:00,68.45,68.59,68.44,68.5,28120.0,64.8601,64.9928,64.8506,64.9075,28120.0
2018-02-07 15:25:00,68.49,68.7,68.48,68.6,26265.0,64.898,65.097,64.8885,65.0022,26265.0
2018-02-07 15:30:00,68.62,68.66,68.54,68.66,33922.0,65.0212,65.0591,64.9454,65.0591,33922.0
2018-02-07 15:35:00,68.65,68.79,68.64,68.69,38165.0,65.0496,65.1823,65.0401,65.0875,38165.0
2018-02-07 15:40:00,68.69,68.78,68.68,68.7,60759.0,65.0875,65.1728,65.078,65.097,60759.0
2018-02-07 15:45:00,68.68,68.69,68.37,68.43,78740.0,65.078,65.0875,64.7843,64.8412,78740.0
2018-02-07 15:50:00,68.43,68.48,68.19,68.3,67770.0,64.8412,64.8885,64.6137,64.718,67770.0
2018-02-07 15:55:00,68.3,68.36,68.05,68.06,106847.0,64.718,64.7748,64.4811,64.4906,106847.0
2018-02-08 09:30:00,68.09,68.09,67.72,67.72,22425.0,64.519,64.519,64.1684,64.1684,22425.0
2018-02-08 09:35:00,67.88,68.04,67.88,67.98,5601.0,64.32,64.4716,64.32,64.4148,5601.0
2018-02-08 09:40:00,68.01,68.12,67.92,68.12,2556.0,64.4432,64.5474,64.3579,64.5474,2556.0
2018-02-08 09:45:00,68.0,68.0,67.67,67.71,36668.0,64.4337,64.4337,64.121,64.1589,36668.0
2018-02-08 09:50:00,67.78,68.06,67.66,67.95,206458.0,64.2252,64.4906,64.1115,64.3863,206458.0
2018-02-08 09:55:00,67.97,68.16,67.91,67.94,32959.0,64.4053,64.5853,64.3484,64.3769,32959.0
2018-02-08 10:00:00,67.91,68.0,67.8,67.83,16399.0,64.3484,64.4337,64.2442,64.2726,16399.0
2018-02-08 10:05:00,67.84,68.12,67.84,68.02,19655.0,64.2821,64.5474,64.2821,64.4527,19655.0
2018-02-08 10:10:00,68.03,68.03,67.88,67.98,16821.0,64.4621,64.4621,64.32,64.4148,16821.0
2018-02-08 10:15:00,67.98,68.15,67.97,67.98,20528.0,64.4148,64.5758,64.4053,64.4148,20528.0
2018-02-08 10:20:00,67.95,68.02,67.86,68.0,14465.0,64.3863,64.4527,64.3011,64.4337,14465.0
2018-02-08 10:25:00,68.02,68.07,67.86,67.94,17344.0,64.4527,64.5,64.3011,64.3769,17344.0
2018-02-08 10:30:00,67.95,68.01,67.87,67.88,52741.0,64.3863,64.4432,64.3105,64.32,52741.0
2018-02-08 10:35:00,67.9,67.94,67.72,67.88,15333.0,64.339,64.3769,64.1684,64.32,15333.0
2018-02-08 10:40:00,67.9,67.98,67.83,67.83,20437.0,64.339,64.4148,64.2726,64.2726,20437.0
2018-02-08 10:45:00,67.8,67.8,67.63,67.71,21302.0,64.2442,64.2442,64.0831,64.1589,21302.0
2018-02-08 10:50:00,67.69,67.69,67.35,67.35,21809.0,64.14,64.14,63.8178,63.8178,21809.0
2018-02-08 10:55:00,67.38,67.38,67.04,67.21,53577.0,63.8462,63.8462,63.5241,63.6851,53577.0
2018-02-08 11:00:00,67.2,67.35,67.15,67.24,44687.0,63.6757,63.8178,63.6283,63.7136,44687.0
2018-02-08 11:05:00,67.25,67.36,67.09,67.09,21459.0,63.723,63.8273,63.5714,63.5714,21459.0
2018-02-08 11:10:00,67.13,67.19,66.95,66.96,49704.0,63.6093,63.6662,63.4388,63.4483,49704.0
2018-02-08 11:15:00,66.96,67.12,66.9,67.0,21090.0,63.4483,63.5999,63.3914,63.4862,21090.0
2018-02-08 11:20:00,67.02,67.03,66.72,66.74,12105.0,63.5051,63.5146,63.2208,63.2398,12105.0
2018-02-08 11:25:00,66.8,66.9,66.73,66.83,11100.0,63.2966,63.3914,63.2303,63.3251,11100.0
2018-02-08 11:30:00,66.85,67.04,66.82,67.04,96522.0,63.344,63.5241,63.3156,63.5241,96522.0
2018-02-08 11:35:00,67.06,67.14,67.0,67.08,52547.0,63.543,63.6188,63.4862,63.562,52547.0
2018-02-08 11:40:00,67.08,67.1,66.92,66.98,13693.0,63.562,63.5809,63.4103,63.4672,13693.0
2018-02-08 11:45:00,66.97,67.07,66.88,67.02,13641.0,63.4577,63.5525,63.3724,63.5051,13641.0
2018-02-08 11:50:00,67.08,67.35,67.06,67.2,26233.0,63.562,63.8178,63.543,63.6757,26233.0
2018-02-08 11:55:00,67.2,67.2,67.02,67.06,9547.0,63.6757,63.6757,63.5051,63.543,9547.0
2018-02-08 12:00:00,67.06,67.13,67.01,67.1,8422.0,63.543,63.6093,63.4956,63.5809,8422.0
2018-02-08 12:05:00,67.12,67.13,66.86,66.86,22295.0,63.5999,63.6093,63.3535,63.3535,22295.0
2018-02-08 12:10:00,66.89,66.95,66.88,66.9,10400.0,63.3819,63.4388,63.3724,63.3914,10400.0
2018-02-08 12:15:00,66.9,66.95,66.87,66.92,10243.0,63.3914,63.4388,63.363,63.4103,10243.0
2018-02-08 12:20:00,66.9,66.96,66.63,66.66,13552.0,63.3914,63.4483,63.1356,63.164,13552.0
2018-02-08 12:25:00,66.64,66.66,66.41,66.55,19695.0,63.145,63.164,62.9271,63.0598,19695.0
2018-02-08 12:30:00,66.57,66.65,66.38,66.4,18970.0,63.0787,63.1545,62.8987,62.9176,18970.0
2018-02-08 12:35:00,66.44,66.55,66.37,66.5,22866.0,62.9555,63.0598,62.8892,63.0124,22866.0
2018-02-08 12:40:00,66.51,66.83,66.51,66.67,10960.0,63.0219,63.3251,63.0219,63.1735,10960.0
2018-02-08 12:45:00,66.67,66.7,66.39,66.44,14602.0,63.1735,63.2019,62.9081,62.9555,14602.0
2018-02-08 12:50:00,66.44,66.45,66.01,66.08,18247.0,62.9555,62.965,62.5481,62.6144,18247.0
2018-02-08 12:55:00,66.1,66.28,65.93,66.21,39376.0,62.6334,62.8039,62.4723,62.7376,39376.0
2018-02-08 13:00:00,66.17,66.34,66.11,66.21,26760.0,62.6997,62.8608,62.6428,62.7376,26760.0
2018-02-08 13:05:00,66.21,66.51,66.11,66.38,27305.0,62.7376,63.0219,62.6428,62.8987,27305.0
2018-02-08 13:10:00,66.39,66.44,66.28,66.34,25083.0,62.9081,62.9555,62.8039,62.8608,25083.0
2018-02-08 13:15:00,66.36,66.64,66.34,66.54,15879.0,62.8797,63.145,62.8608,63.0503,15879.0
2018-02-08 13:20:00,66.52,66.73,66.47,66.61,18468.0,63.0313,63.2303,62.984,63.1166,18468.0
2018-02-08 13:25:00,66.59,66.6,66.27,66.27,14805.0,63.0977,63.1071,62.7944,62.7944,14805.0
2018-02-08 13:30:00,66.29,66.33,66.01,66.17,37308.0,62.8134,62.8513,62.5481,62.6997,37308.0
2018-02-08 13:35:00,66.17,66.36,66.17,66.36,51354.0,62.6997,62.8797,62.6997,62.8797,51354.0
2018-02-08 13:40:00,66.4,66.6,66.34,66.58,22174.0,62.9176,63.1071,62.8608,63.0882,22174.0
2018-02-08 13:45:00,66.56,66.77,66.51,66.53,19277.0,63.0692,63.2682,63.0219,63.0408,19277.0
2018-02-08 13:50:00,66.55,66.74,66.5,66.67,22565.0,63.0598,63.2398,63.0124,63.1735,22565.0
2018-02-08 13:55:00,66.69,66.74,66.49,66.64,21626.0,63.1924,63.2398,63.0029,63.145,21626.0
2018-02-08 14:00:00,66.62,66.62,66.37,66.39,20911.0,63.1261,63.1261,62.8892,62.9081,20911.0
2018-02-08 14:05:00,66.4,66.54,66.4,66.51,18690.0,62.9176,63.0503,62.9176,63.0219,18690.0
2018-02-08 14:10:00,66.53,66.63,66.47,66.54,16227.0,63.0408,63.1356,62.984,63.0503,16227.0
2018-02-08 14:15:00,66.54,66.8,66.5,66.72,13619.0,63.0503,63.2966,63.0124,63.2208,13619.0
2018-02-08 14:20:00,66.73,66.79,66.6,66.67,24683.0,63.2303,63.2872,63.1071,63.1735,24683.0
2018-02-08 14:25:00,66.62,66.62,66.42,66.46,44608.0,63.1261,63.1261,62.9366,62.9745,44608.0
2018-02-08 14:30:00,66.42,66.43,66.26,66.27,18714.0,62.9366,62.946,62.785,62.7944,18714.0
2018-02-08 14:35:00,66.28,66.4,66.16,66.4,17597.0,62.8039,62.9176,62.6902,62.9176,17597.0
2018-02-08 14:40:00,66.38,66.38,66.22,66.22,12388.0,62.8987,62.8987,62.7471,62.7471,12388.0
2018-02-08 14:45:00,66.21,66.41,66.17,66.3,11055.0,62.7376,62.9271,62.6997,62.8229,11055.0
2018-02-08 14:50:00,66.27,66.28,66.06,66.06,12435.0,62.7944,62.8039,62.5955,62.5955,12435.0
2018-02-08 14:55:00,66.07,66.16,65.98,66.08,27070.0,62.6049,62.6902,62.5196,62.6144,27070.0
2018-02-08 15:00:00,66.11,66.42,66.04,66.42,16241.0,62.6428,62.9366,62.5765,62.9366,16241.0
2018-02-08 15:05:00,66.41,66.44,66.06,66.06,26545.0,62.9271,62.9555,62.5955,62.5955,26545.0
2018-02-08 15:10:00,66.03,66.1,65.85,65.96,33048.0,62.567,62.6334,62.3965,62.5007,33048.0
2018-02-08 15:15:00,65.95,66.03,65.92,65.95,44075.0,62.4912,62.567,62.4628,62.4912,44075.0
2018-02-08 15:20:00,65.95,66.1,65.86,66.07,49288.0,62.4912,62.6334,62.4059,62.6049,49288.0
2018-02-08 15:25:00,66.05,66.41,66.05,66.15,39004.0,62.586,62.9271,62.586,62.6807,39004.0
2018-02-08 15:30:00,66.13,66.22,65.95,65.95,48844.0,62.6618,62.7471,62.4912,62.4912,48844.0
2018-02-08 15:35:00,65.95,66.01,65.77,65.79,58233.0,62.4912,62.5481,62.3207,62.3396,58233.0
2018-02-08 15:40:00,65.77,65.92,65.54,65.92,137428.0,62.3207,62.4628,62.1027,62.4628,137428.0
2018-02-08 15:45:00,65.88,65.88,65.5,65.57,102522.0,62.4249,62.4249,62.0648,62.1312,102522.0
2018-02-08 15:50:00,65.57,65.58,65.33,65.52,105716.0,62.1312,62.1406,61.9037,62.0838,105716.0
2018-02-08 15:55:00,65.5,65.54,65.03,65.05,265421.0,62.0648,62.1027,61.6195,61.6384,265421.0
2018-02-09 09:30:00,66.4,66.45,65.84,66.33,107674.0,62.9176,62.965,62.387,62.8513,107674.0
2018-02-09 09:35:00,66.32,66.78,66.25,66.73,32696.0,62.8418,63.2777,62.7755,63.2303,32696.0
2018-02-09 09:40:00,66.73,66.95,66.54,66.89,130090.0,63.2303,63.4388,63.0503,63.3819,130090.0
2018-02-09 09:45:00,66.89,66.99,66.61,66.62,42735.0,63.3819,63.4767,63.1166,63.1261,42735.0
2018-02-09 09:50:00,66.61,66.8,66.48,66.8,35600.0,63.1166,63.2966,62.9934,63.2966,35600.0
2018-02-09 09:55:00,66.74,66.85,66.55,66.62,35865.0,63.2398,63.344,63.0598,63.1261,35865.0
2018-02-09 10:00:00,66.67,66.75,66.6,66.66,32194.0,63.1735,63.2493,63.1071,63.164,32194.0
2018-02-09 10:05:00,66.69,66.77,66.56,66.7,44998.0,63.1924,63.2682,63.0692,63.2019,44998.0
2018-02-09 10:10:00,66.67,66.76,66.59,66.65,27435.0,63.1735,63.2587,63.0977,63.1545,27435.0
2018-02-09 10:15:00,66.6,66.81,66.57,66.81,55171.0,63.1071,63.3061,63.0787,63.3061,55171.0
2018-02-09 10:20:00,66.8,66.82,66.62,66.67,73937.0,63.2966,63.3156,63.1261,63.1735,73937.0
2018-02-09 10:25:00,66.67,66.81,66.59,66.6,27895.0,63.1735,63.3061,63.0977,63.1071,27895.0
2018-02-09 10:30:00,66.58,66.65,66.5,66.57,18113.0,63.0882,63.1545,63.0124,63.0787,18113.0
2018-02-09 10:35:00,66.62,66.64,66.42,66.42,41706.0,63.1261,63.145,62.9366,62.9366,41706.0
2018-02-09 10:40:00,66.4,66.41,66.19,66.3,47622.0,62.9176,62.9271,62.7186,62.8229,47622.0
2018-02-09 10:45:00,66.28,66.29,65.84,66.05,54715.0,62.8039,62.8134,62.387,62.586,54715.0
2018-02-09 10:50:00,66.08,66.59,65.94,66.52,79963.0,62.6144,63.0977,62.4817,63.0313,79963.0
2018-02-09 10:55:00,66.51,66.6,66.27,66.39,25129.0,63.0219,63.1071,62.7944,62.9081,25129.0
2018-02-09 11:00:00,66.38,66.62,66.3,66.56,47354.0,62.8987,63.1261,62.8229,63.0692,47354.0
2018-02-09 11:05:00,66.57,66.61,66.26,66.3,14955.0,63.0787,63.1166,62.785,62.8229,14955.0
2018-02-09 11:10:00,66.31,66.43,66.21,66.35,18712.0,62.8323,62.946,62.7376,62.8702,18712.0
2018-02-09 11:15:00,66.33,66.33,66.12,66.25,46196.0,62.8513,62.8513,62.6523,62.7755,46196.0
2018-02-09 11:20:00,66.26,66.38,66.16,66.19,13506.0,62.785,62.8987,62.6902,62.7186,13506.0
2018-02-09 11:25:00,66.19,66.3,66.13,66.22,31324.0,62.7186,62.8229,62.6618,62.7471,31324.0
2018-02-09 11:30:00,66.25,66.39,66.21,66.32,28571.0,62.7755,62.9081,62.7376,62.8418,28571.0
2018-02-09 11:35:00,66.33,66.45,66.24,66.42,44869.0,62.8513,62.965,62.766,62.9366,44869.0
2018-02-09 11:40:00,66.43,66.43,66.28,66.32,43322.0,62.946,62.946,62.8039,62.8418,43322.0
2018-02-09 11:45:00,66.3,66.32,66.11,66.11,8628.0,62.8229,62.8418,62.6428,62.6428,8628.0
2018-02-09 11:50:00,66.13,66.21,66.06,66.11,17318.0,62.6618,62.7376,62.5955,62.6428,17318.0
2018-02-09 11:55:00,66.11,66.18,65.94,65.95,28319.0,62.6428,62.7092,62.4817,62.4912,28319.0
2018-02-09 12:00:00,65.97,66.05,65.91,65.95,26328.0,62.5102,62.586,62.4533,62.4912,26328.0
2018-02-09 12:05:00,65.95,66.0,65.61,65.64,38469.0,62.4912,62.5386,62.1691,62.1975,38469.0
2018-02-09 12:10:00,65.63,65.88,65.63,65.68,29300.0,62.188,62.4249,62.188,62.2354,29300.0
2018-02-09 12:15:00,65.68,65.87,65.62,65.84,59252.0,62.2354,62.4154,62.1785,62.387,59252.0
2018-02-09 12:20:00,65.83,66.16,65.81,65.98,21535.0,62.3775,62.6902,62.3586,62.5196,21535.0
2018-02-09 12:25:00,65.97,65.98,65.73,65.73,22473.0,62.5102,62.5196,62.2828,62.2828,22473.0
2018-02-09 12:30:00,65.73,65.88,65.73,65.78,13285.0,62.2828,62.4249,62.2828,62.3301,13285.0
2018-02-09 12:35:00,65.76,65.82,65.5,65.63,27789.0,62.3112,62.368,62.0648,62.188,27789.0
2018-02-09 12:40:00,65.6,65.65,65.44,65.46,17635.0,62.1596,62.207,62.008,62.0269,17635.0
2018-02-09 12:45:00,65.41,65.54,65.37,65.44,75074.0,61.9795,62.1027,61.9416,62.008,75074.0
2018-02-09 12:50:00,65.42,65.57,65.29,65.54,83408.0,61.989,62.1312,61.8658,62.1027,83408.0
2018-02-09 12:55:00,65.54,65.97,65.53,65.96,21553.0,62.1027,62.5102,62.0932,62.5007,21553.0
2018-02-09 13:00:00,65.97,65.97,65.62,65.69,59461.0,62.5102,62.5102,62.1785,62.2449,59461.0
2018-02-09 13:05:00,65.73,65.81,65.6,65.65,67195.0,62.2828,62.3586,62.1596,62.207,67195.0
2018-02-09 13:10:00,65.62,65.69,65.44,65.57,34926.0,62.1785,62.2449,62.008,62.1312,34926.0
2018-02-09 13:15:00,65.57,65.74,65.5,65.72,21948.0,62.1312,62.2922,62.0648,62.2733,21948.0
2018-02-09 13:20:00,65.79,65.83,65.48,65.6,62805.0,62.3396,62.3775,62.0459,62.1596,62805.0
2018-02-09 13:25:00,65.59,65.75,65.49,65.66,45542.0,62.1501,62.3017,62.0553,62.2164,45542.0
2018-02-09 13:30:00,65.62,65.79,65.61,65.65,32294.0,62.1785,62.3396,62.1691,62.207,32294.0
2018-02-09 13:35:00,65.65,65.72,65.43,65.43,86287.0,62.207,62.2733,61.9985,61.9985,86287.0
2018-02-09 13:40:00,65.37,65.71,65.37,65.61,55974.0,61.9416,62.2638,61.9416,62.1691,55974.0
2018-02-09 13:45:00,65.63,65.87,65.62,65.8,36575.0,62.188,62.4154,62.1785,62.3491,36575.0
2018-02-09 13:50:00,65.78,66.11,65.76,66.11,80454.0,62.3301,62.6428,62.3112,62.6428,80454.0
2018-02-09 13:55:00,66.14,66.26,65.84,65.85,139899.0,62.6713,62.785,62.387,62.3965,139899.0
2018-02-09 14:00:00,65.86,66.51,65.85,66.36,22621.0,62.4059,63.0219,62.3965,62.8797,22621.0
2018-02-09 14:05:00,66.35,66.45,66.21,66.42,19344.0,62.8702,62.965,62.7376,62.9366,19344.0
2018-02-09 14:10:00,66.39,66.66,66.3,66.49,20612.0,62.9081,63.164,62.8229,63.0029,20612.0
2018-02-09 14:15:00,66.49,66.83,66.38,66.74,24796.0,63.0029,63.3251,62.8987,63.2398,24796.0
2018-02-09 14:20:00,66.76,66.85,66.64,66.85,17902.0,63.2587,63.344,63.145,63.344,17902.0
2018-02-09 14:25:00,66.9,67.05,66.49,66.52,22684.0,63.3914,63.5335,63.0029,63.0313,22684.0
2018-02-09 14:30:00,66.52,66.56,66.26,66.29,31399.0,63.0313,63.0692,62.785,62.8134,31399.0
2018-02-09 14:35:00,66.32,66.46,66.15,66.36,23098.0,62.8418,62.9745,62.6807,62.8797,23098.0
2018-02-09 14:40:00,66.36,66.42,66.12,66.22,34594.0,62.8797,62.9366,62.6523,62.7471,34594.0
2018-02-09 14:45:00,66.22,66.32,66.09,66.22,48627.0,62.7471,62.8418,62.6239,62.7471,48627.0
2018-02-09 14:50:00,66.18,66.48,66.16,66.34,28415.0,62.7092,62.9934,62.6902,62.8608,28415.0
2018-02-09 14:55:00,66.36,66.36,66.13,66.16,33765.0,62.8797,62.8797,62.6618,62.6902,33765.0
2018-02-09 15:00:00,66.15,66.18,65.99,66.02,53375.0,62.6807,62.7092,62.5291,62.5576,53375.0
2018-02-09 15:05:00,66.0,66.08,65.68,65.84,51189.0,62.5386,62.6144,62.2354,62.387,51189.0
2018-02-09 15:10:00,65.86,66.17,65.73,66.17,34711.0,62.4059,62.6997,62.2828,62.6997,34711.0
2018-02-09 15:15:00,66.17,66.34,66.09,66.24,36815.0,62.6997,62.8608,62.6239,62.766,36815.0
2018-02-09 15:20:00,66.25,66.45,66.25,66.25,40384.0,62.7755,62.965,62.7755,62.7755,40384.0
2018-02-09 15:25:00,66.25,66.44,66.14,66.33,52134.0,62.7755,62.9555,62.6713,62.8513,52134.0
2018-02-09 15:30:00,66.32,66.54,66.28,66.47,95210.0,62.8418,63.0503,62.8039,62.984,95210.0
2018-02-09 15:35:00,66.48,66.61,66.33,66.56,86589.0,62.9934,63.1166,62.8513,63.0692,86589.0
2018-02-09 15:40:00,66.57,66.82,66.57,66.82,75449.0,63.0787,63.3156,63.0787,63.3156,75449.0
2018-02-09 15:45:00,66.82,67.34,66.82,67.22,126696.0,63.3156,63.8083,63.3156,63.6946,126696.0
2018-02-09 15:50:00,67.24,67.52,67.23,67.3,156135.0,63.7136,63.9789,63.7041,63.7704,156135.0
2018-02-09 15:55:00,67.28,67.34,66.76,66.98,297819.0,63.7515,63.8083,63.2587,63.4672,297819.0
2018-02-12 09:30:00,67.46,67.75,67.37,67.62,26439.0,63.922,64.1968,63.8367,64.0736,26439.0
2018-02-12 09:35:00,67.7,68.09,67.65,68.05,23167.0,64.1494,64.519,64.1021,64.4811,23167.0
2018-02-12 09:40:00,68.06,68.23,68.06,68.17,34300.0,64.4906,64.6516,64.4906,64.5948,34300.0
2018-02-12 09:45:00,68.17,68.2,67.85,67.85,38497.0,64.5948,64.6232,64.2916,64.2916,38497.0
2018-02-12 09:50:00,67.86,67.86,67.56,67.66,13266.0,64.3011,64.3011,64.0168,64.1115,13266.0
2018-02-12 09:55:00,67.67,67.81,67.6,67.67,21215.0,64.121,64.2537,64.0547,64.121,21215.0
2018-02-12 10:00:00,67.7,68.08,67.67,68.04,29414.0,64.1494,64.5095,64.121,64.4716,29414.0
2018-02-12 10:05:00,68.02,68.1,67.78,67.8,31545.0,64.4527,64.5285,64.2252,64.2442,31545.0
2018-02-12 10:10:00,67.8,67.83,67.62,67.75,20420.0,64.2442,64.2726,64.0736,64.1968,20420.0
2018-02-12 10:15:00,67.73,67.75,67.52,67.54,21467.0,64.1779,64.1968,63.9789,63.9978,21467.0
2018-02-12 10:20:00,67.52,67.6,67.4,67.53,22383.0,63.9789,64.0547,63.8652,63.9884,22383.0
2018-02-12 10:25:00,67.48,67.62,67.4,67.62,57319.0,63.941,64.0736,63.8652,64.0736,57319.0
2018-02-12 10:30:00,67.61,67.89,67.5,67.85,29477.0,64.0642,64.3295,63.9599,64.2916,29477.0
2018-02-12 10:35:00,67.85,68.12,67.83,68.01,39359.0,64.2916,64.5474,64.2726,64.4432,39359.0
2018-02-12 10:40:00,67.99,67.99,67.84,67.94,29620.0,64.4242,64.4242,64.2821,64.3769,29620.0
2018-02-12 10:45:00,67.93,68.28,67.9,68.17,137409.0,64.3674,64.699,64.339,64.5948,137409.0
2018-02-12 10:50:00,68.19,68.21,67.84,67.94,80592.0,64.6137,64.6327,64.2821,64.3769,80592.0
2018-02-12 10:55:00,67.96,68.08,67.85,67.98,45312.0,64.3958,64.5095,64.2916,64.4148,45312.0
2018-02-12 11:00:00,67.97,68.05,67.68,67.74,50912.0,64.4053,64.4811,64.1305,64.1873,50912.0
2018-02-12 11:05:00,67.76,67.94,67.74,67.82,25166.0,64.2063,64.3769,64.1873,64.2631,25166.0
2018-02-12 11:10:00,67.83,67.99,67.69,67.99,28749.0,64.2726,64.4242,64.14,64.4242,28749.0
2018-02-12 11:15:00,67.99,68.0,67.81,68.0,18546.0,64.4242,64.4337,64.2537,64.4337,18546.0
2018-02-12 11:20:00,68.01,68.03,67.92,68.0,11406.0,64.4432,64.4621,64.3579,64.4337,11406.0
2018-02-12 11:25:00,67.97,68.06,67.94,68.02,15681.0,64.4053,64.4906,64.3769,64.4527,15681.0
2018-02-12 11:30:00,68.02,68.04,67.77,67.92,14560.0,64.4527,64.4716,64.2158,64.3579,14560.0
2018-02-12 11:35:00,67.93,67.97,67.85,67.97,18978.0,64.3674,64.4053,64.2916,64.4053,18978.0
2018-02-12 11:40:00,67.98,67.99,67.86,67.88,9391.0,64.4148,64.4242,64.3011,64.32,9391.0
2018-02-12 11:45:00,67.89,68.13,67.85,68.09,18121.0,64.3295,64.5569,64.2916,64.519,18121.0
2018-02-12 11:50:00,68.09,68.19,68.0,68.18,25604.0,64.519,64.6137,64.4337,64.6043,25604.0
2018-02-12 11:55:00,68.18,68.33,68.16,68.33,16496.0,64.6043,64.7464,64.5853,64.7464,16496.0
2018-02-12 12:00:00,68.34,68.35,68.17,68.27,22000.0,64.7559,64.7654,64.5948,64.6895,22000.0
2018-02-12 12:05:00,68.27,68.45,68.22,68.43,20773.0,64.6895,64.8601,64.6422,64.8412,20773.0
2018-02-12 12:10:00,68.44,68.6,68.38,68.6,12380.0,64.8506,65.0022,64.7938,65.0022,12380.0
2018-02-12 12:15:00,68.62,68.7,68.53,68.7,25194.0,65.0212,65.097,64.9359,65.097,25194.0
2018-02-12 12:20:00,68.71,68.72,68.52,68.69,30162.0,65.1065,65.1159,64.9264,65.0875,30162.0
2018-02-12 12:25:00,68.68,68.7,68.6,68.65,22343.0,65.078,65.097,65.0022,65.0496,22343.0
2018-02-12 12:30:00,68.65,68.65,68.51,68.57,18111.0,65.0496,65.0496,64.917,64.9738,18111.0
2018-02-12 12:35:00,68.58,68.58,68.42,68.53,29284.0,64.9833,64.9833,64.8317,64.9359,29284.0
2018-02-12 12:40:00,68.53,68.55,68.37,68.39,14929.0,64.9359,64.9549,64.7843,64.8033,14929.0
2018-02-12 12:45:00,68.4,68.48,68.35,68.39,14241.0,64.8127,64.8885,64.7654,64.8033,14241.0
2018-02-12 12:50:00,68.4,68.63,68.4,68.62,16438.0,64.8127,65.0307,64.8127,65.0212,16438.0
2018-02-12 12:55:00,68.63,68.63,68.43,68.49,17615.0,65.0307,65.0307,64.8412,64.898,17615.0
2018-02-12 13:00:00,68.5,68.59,68.49,68.58,16398.0,64.9075,64.9928,64.898,64.9833,16398.0
2018-02-12 13:05:00,68.56,68.6,68.38,68.43,15058.0,64.9643,65.0022,64.7938,64.8412,15058.0
2018-02-12 13:10:00,68.44,68.57,68.43,68.56,17178.0,64.8506,64.9738,64.8412,64.9643,17178.0
2018-02-12 13:15:00,68.56,68.69,68.55,68.62,19872.0,64.9643,65.0875,64.9549,65.0212,19872.0
2018-02-12 13:20:00,68.63,68.73,68.56,68.7,16021.0,65.0307,65.1254,64.9643,65.097,16021.0
2018-02-12 13:25:00,68.68,68.72,68.64,68.67,12291.0,65.078,65.1159,65.0401,65.0686,12291.0
2018-02-12 13:30:00,68.7,68.74,68.64,68.72,17252.0,65.097,65.1349,65.0401,65.1159,17252.0
2018-02-12 13:35:00,68.73,68.78,68.61,68.68,15890.0,65.1254,65.1728,65.0117,65.078,15890.0
2018-02-12 13:40:00,68.67,68.69,68.62,68.68,14992.0,65.0686,65.0875,65.0212,65.078,14992.0
2018-02-12 13:45:00,68.67,68.7,68.64,68.66,12912.0,65.0686,65.097,65.0401,65.0591,12912.0
2018-02-12 13:50:00,68.68,68.91,68.68,68.91,17415.0,65.078,65.296,65.078,65.296,17415.0
2018-02-12 13:55:00,68.91,68.95,68.82,68.83,17553.0,65.296,65.3339,65.2107,65.2202,17553.0
2018-02-12 14:00:00,68.83,68.85,68.72,68.72,16093.0,65.2202,65.2391,65.1159,65.1159,16093.0
2018-02-12 14:05:00,68.73,68.75,68.62,68.66,18593.0,65.1254,65.1444,65.0212,65.0591,18593.0
2018-02-12 14:10:00,68.67,68.71,68.64,68.65,12506.0,65.0686,65.1065,65.0401,65.0496,12506.0
2018-02-12 14:15:00,68.68,68.73,68.63,68.66,17924.0,65.078,65.1254,65.0307,65.0591,17924.0
2018-02-12 14:20:00,68.66,68.83,68.66,68.74,13235.0,65.0591,65.2202,65.0591,65.1349,13235.0
2018-02-12 14:25:00,68.73,68.89,68.72,68.88,18281.0,65.1254,65.277,65.1159,65.2676,18281.0
2018-02-12 14:30:00,68.89,69.0,68.89,68.94,20737.0,65.277,65.3813,65.277,65.3244,20737.0
2018-02-12 14:35:00,68.91,69.0,68.9,68.96,14528.0,65.296,65.3813,65.2865,65.3434,14528.0
2018-02-12 14:40:00,68.95,68.99,68.82,68.82,11679.0,65.3339,65.3718,65.2107,65.2107,11679.0
2018-02-12 14:45:00,68.81,68.85,68.69,68.71,19435.0,65.2012,65.2391,65.0875,65.1065,19435.0
2018-02-12 14:50:00,68.71,68.73,68.59,68.73,15671.0,65.1065,65.1254,64.9928,65.1254,15671.0
2018-02-12 14:55:00,68.73,68.78,68.69,68.76,35365.0,65.1254,65.1728,65.0875,65.1539,35365.0
2018-02-12 15:00:00,68.76,68.83,68.72,68.78,25656.0,65.1539,65.2202,65.1159,65.1728,25656.0
2018-02-12 15:05:00,68.78,68.87,68.78,68.8,23892.0,65.1728,65.2581,65.1728,65.1918,23892.0
2018-02-12 15:10:00,68.8,69.03,68.73,69.0,30289.0,65.1918,65.4097,65.1254,65.3813,30289.0
2018-02-12 15:15:00,69.0,69.0,68.92,68.96,22948.0,65.3813,65.3813,65.3055,65.3434,22948.0
2018-02-12 15:20:00,68.97,69.05,68.92,68.92,22166.0,65.3528,65.4286,65.3055,65.3055,22166.0
2018-02-12 15:25:00,68.92,68.94,68.76,68.77,21826.0,65.3055,65.3244,65.1539,65.1633,21826.0
2018-02-12 15:30:00,68.78,68.83,68.54,68.62,61231.0,65.1728,65.2202,64.9454,65.0212,61231.0
2018-02-12 15:35:00,68.62,68.64,68.41,68.5,41913.0,65.0212,65.0401,64.8222,64.9075,41913.0
2018-02-12 15:40:00,68.52,68.59,68.42,68.46,51976.0,64.9264,64.9928,64.8317,64.8696,51976.0
2018-02-12 15:45:00,68.46,68.46,68.0,68.21,74517.0,64.8696,64.8696,64.4337,64.6327,74517.0
2018-02-12 15:50:00,68.18,68.64,68.16,68.56,134182.0,64.6043,65.0401,64.5853,64.9643,134182.0
2018-02-12 15:55:00,68.56,68.58,68.38,68.4,213276.0,64.9643,64.9833,64.7938,64.8127,213276.0
2018-02-13 09:30:00,67.97,68.02,67.72,67.72,25503.0,64.4053,64.4527,64.1684,64.1684,25503.0
2018-02-13 09:35:00,67.78,67.97,67.66,67.79,6700.0,64.2252,64.4053,64.1115,64.2347,6700.0
2018-02-13 09:40:00,67.77,68.16,67.77,67.95,14595.0,64.2158,64.5853,64.2158,64.3863,14595.0
2018-02-13 09:45:00,67.89,67.98,67.78,67.78,8707.0,64.3295,64.4148,64.2252,64.2252,8707.0
2018-02-13 09:50:00,67.73,67.9,67.72,67.84,17643.0,64.1779,64.339,64.1684,64.2821,17643.0
2018-02-13 09:55:00,67.81,67.86,67.77,67.83,3520.0,64.2537,64.3011,64.2158,64.2726,3520.0
2018-02-13 10:00:00,67.87,68.09,67.86,68.02,15572.0,64.3105,64.519,64.3011,64.4527,15572.0
2018-02-13 10:05:00,68.0,68.0,67.78,67.8,11005.0,64.4337,64.4337,64.2252,64.2442,11005.0
2018-02-13 10:10:00,67.82,67.94,67.79,67.9,12910.0,64.2631,64.3769,64.2347,64.339,12910.0
2018-02-13 10:15:00,67.89,67.97,67.83,67.97,6879.0,64.3295,64.4053,64.2726,64.4053,6879.0
2018-02-13 10:20:00,67.98,68.19,67.98,68.17,8150.0,64.4148,64.6137,64.4148,64.5948,8150.0
2018-02-13 10:25:00,68.14,68.16,68.02,68.02,5760.0,64.5664,64.5853,64.4527,64.4527,5760.0
2018-02-13 10:30:00,68.03,68.05,67.9,67.9,52345.0,64.4621,64.4811,64.339,64.339,52345.0
2018-02-13 10:35:00,67.92,68.04,67.89,68.04,27110.0,64.3579,64.4716,64.3295,64.4716,27110.0
2018-02-13 10:40:00,68.06,68.18,68.06,68.12,4100.0,64.4906,64.6043,64.4906,64.5474,4100.0
2018-02-13 10:45:00,68.11,68.12,68.02,68.08,35500.0,64.5379,64.5474,64.4527,64.5095,35500.0
2018-02-13 10:50:00,68.1,68.22,68.1,68.22,8877.0,64.5285,64.6422,64.5285,64.6422,8877.0
2018-02-13 10:55:00,68.21,68.27,68.19,68.2,6965.0,64.6327,64.6895,64.6137,64.6232,6965.0
2018-02-13 11:00:00,68.19,68.19,68.03,68.05,9251.0,64.6137,64.6137,64.4621,64.4811,9251.0
2018-02-13 11:05:00,68.03,68.03,67.93,67.94,6132.0,64.4621,64.4621,64.3674,64.3769,6132.0
2018-02-13 11:10:00,67.94,67.98,67.92,67.97,7942.0,64.3769,64.4148,64.3579,64.4053,7942.0
2018-02-13 11:15:00,67.97,67.99,67.92,67.97,5815.0,64.4053,64.4242,64.3579,64.4053,5815.0
2018-02-13 11:20:00,67.97,67.98,67.91,67.97,5251.0,64.4053,64.4148,64.3484,64.4053,5251.0
2018-02-13 11:25:00,67.97,67.98,67.85,67.88,12038.0,64.4053,64.4148,64.2916,64.32,12038.0
2018-02-13 11:30:00,67.89,67.98,67.88,67.91,13844.0,64.3295,64.4148,64.32,64.3484,13844.0
2018-02-13 11:35:00,67.92,67.93,67.84,67.92,12345.0,64.3579,64.3674,64.2821,64.3579,12345.0
2018-02-13 11:40:00,67.92,67.97,67.89,67.89,8193.0,64.3579,64.4053,64.3295,64.3295,8193.0
2018-02-13 11:45:00,67.86,68.01,67.86,67.94,28210.0,64.3011,64.4432,64.3011,64.3769,28210.0
2018-02-13 11:50:00,67.92,67.95,67.87,67.89,15388.0,64.3579,64.3863,64.3105,64.3295,15388.0
2018-02-13 11:55:00,67.89,67.97,67.89,67.95,6825.0,64.3295,64.4053,64.3295,64.3863,6825.0
2018-02-13 12:00:00,67.92,68.0,67.92,67.95,9035.0,64.3579,64.4337,64.3579,64.3863,9035.0
2018-02-13 12:05:00,67.95,67.98,67.92,67.94,7119.0,64.3863,64.4148,64.3579,64.3769,7119.0
2018-02-13 12:10:00,67.93,67.98,67.89,67.98,12284.0,64.3674,64.4148,64.3295,64.4148,12284.0
2018-02-13 12:15:00,67.99,67.99,67.89,67.9,10478.0,64.4242,64.4242,64.3295,64.339,10478.0
2018-02-13 12:20:00,67.9,67.91,67.8,67.81,14335.0,64.339,64.3484,64.2442,64.2537,14335.0
2018-02-13 12:25:00,67.81,67.83,67.72,67.73,16223.0,64.2537,64.2726,64.1684,64.1779,16223.0
2018-02-13 12:30:00,67.74,67.75,67.68,67.68,12089.0,64.1873,64.1968,64.1305,64.1305,12089.0
2018-02-13 12:35:00,67.69,67.75,67.68,67.72,10788.0,64.14,64.1968,64.1305,64.1684,10788.0
2018-02-13 12:40:00,67.72,67.79,67.72,67.78,8772.0,64.1684,64.2347,64.1684,64.2252,8772.0
2018-02-13 12:45:00,67.79,67.9,67.79,67.89,8698.0,64.2347,64.339,64.2347,64.3295,8698.0
2018-02-13 12:50:00,67.9,67.95,67.86,67.86,25670.0,64.339,64.3863,64.3011,64.3011,25670.0
2018-02-13 12:55:00,67.86,67.86,67.72,67.72,7584.0,64.3011,64.3011,64.1684,64.1684,7584.0
2018-02-13 13:00:00,67.73,67.75,67.69,67.74,10818.0,64.1779,64.1968,64.14,64.1873,10818.0
2018-02-13 13:05:00,67.73,67.8,67.7,67.79,8182.0,64.1779,64.2442,64.1494,64.2347,8182.0
2018-02-13 13:10:00,67.78,67.92,67.76,67.92,12440.0,64.2252,64.3579,64.2063,64.3579,12440.0
2018-02-13 13:15:00,67.93,68.02,67.92,68.02,11577.0,64.3674,64.4527,64.3579,64.4527,11577.0
2018-02-13 13:20:00,68.01,68.16,68.0,68.13,7900.0,64.4432,64.5853,64.4337,64.5569,7900.0
2018-02-13 13:25:00,68.11,68.17,68.05,68.07,10324.0,64.5379,64.5948,64.4811,64.5,10324.0
2018-02-13 13:30:00,68.05,68.05,67.99,67.99,9518.0,64.4811,64.4811,64.4242,64.4242,9518.0
2018-02-13 13:35:00,68.0,68.11,67.97,68.11,16638.0,64.4337,64.5379,64.4053,64.5379,16638.0
2018-02-13 13:40:00,68.1,68.13,68.05,68.11,11410.0,64.5285,64.5569,64.4811,64.5379,11410.0
2018-02-13 13:45:00,68.13,68.17,68.11,68.12,7401.0,64.5569,64.5948,64.5379,64.5474,7401.0
2018-02-13 13:50:00,68.12,68.13,68.06,68.09,14413.0,64.5474,64.5569,64.4906,64.519,14413.0
2018-02-13 13:55:00,68.07,68.1,68.04,68.05,7024.0,64.5,64.5285,64.4716,64.4811,7024.0
2018-02-13 14:00:00,68.04,68.06,67.98,68.0,24201.0,64.4716,64.4906,64.4148,64.4337,24201.0
2018-02-13 14:05:00,68.01,68.11,68.0,68.08,20670.0,64.4432,64.5379,64.4337,64.5095,20670.0
2018-02-13 14:10:00,68.1,68.22,68.09,68.18,18145.0,64.5285,64.6422,64.519,64.6043,18145.0
2018-02-13 14:15:00,68.16,68.21,68.12,68.14,7344.0,64.5853,64.6327,64.5474,64.5664,7344.0
2018-02-13 14:20:00,68.13,68.14,68.06,68.07,15883.0,64.5569,64.5664,64.4906,64.5,15883.0
2018-02-13 14:25:00,68.07,68.11,68.04,68.08,11867.0,64.5,64.5379,64.4716,64.5095,11867.0
2018-02-13 14:30:00,68.09,68.09,68.02,68.06,17833.0,64.519,64.519,64.4527,64.4906,17833.0
2018-02-13 14:35:00,68.07,68.19,68.07,68.1,15201.0,64.5,64.6137,64.5,64.5285,15201.0
2018-02-13 14:40:00,68.1,68.13,68.06,68.1,9900.0,64.5285,64.5569,64.4906,64.5285,9900.0
2018-02-13 14:45:00,68.11,68.16,68.08,68.15,8665.0,64.5379,64.5853,64.5095,64.5758,8665.0
2018-02-13 14:50:00,68.16,68.32,68.16,68.26,15010.0,64.5853,64.7369,64.5853,64.6801,15010.0
2018-02-13 14:55:00,68.26,68.31,68.24,68.31,10120.0,64.6801,64.7275,64.6611,64.7275,10120.0
2018-02-13 15:00:00,68.3,68.31,68.19,68.19,17050.0,64.718,64.7275,64.6137,64.6137,17050.0
2018-02-13 15:05:00,68.19,68.28,68.16,68.27,8371.0,64.6137,64.699,64.5853,64.6895,8371.0
2018-02-13 15:10:00,68.25,68.31,68.18,68.29,16763.0,64.6706,64.7275,64.6043,64.7085,16763.0
2018-02-13 15:15:00,68.29,68.38,68.26,68.36,15434.0,64.7085,64.7938,64.6801,64.7748,15434.0
2018-02-13 15:20:00,68.35,68.36,68.26,68.32,15687.0,64.7654,64.7748,64.6801,64.7369,15687.0
2018-02-13 15:25:00,68.32,68.41,68.31,68.35,13936.0,64.7369,64.8222,64.7275,64.7654,13936.0
2018-02-13 15:30:00,68.36,68.39,68.3,68.38,22298.0,64.7748,64.8033,64.718,64.7938,22298.0
2018-02-13 15:35:00,68.39,68.49,68.38,68.46,26310.0,64.8033,64.898,64.7938,64.8696,26310.0
2018-02-13 15:40:00,68.47,68.47,68.18,68.21,47150.0,64.8791,64.8791,64.6043,64.6327,47150.0
2018-02-13 15:45:00,68.19,68.38,68.14,68.38,54226.0,64.6137,64.7938,64.5664,64.7938,54226.0
2018-02-13 15:50:00,68.37,68.45,68.36,68.38,45425.0,64.7843,64.8601,64.7748,64.7938,45425.0
2018-02-13 15:55:00,68.37,68.39,68.28,68.33,90736.0,64.7843,64.8033,64.699,64.7464,90736.0
2018-02-14 09:30:00,67.8,68.07,67.62,68.01,28104.0,64.2442,64.5,64.0736,64.4432,28104.0
2018-02-14 09:35:00,67.95,68.12,67.79,67.94,17621.0,64.3863,64.5474,64.2347,64.3769,17621.0
2018-02-14 09:40:00,67.93,68.09,67.9,68.04,8400.0,64.3674,64.519,64.339,64.4716,8400.0
2018-02-14 09:45:00,68.05,68.08,67.91,67.92,24150.0,64.4811,64.5095,64.3484,64.3579,24150.0
2018-02-14 09:50:00,67.96,68.2,67.9,68.06,19451.0,64.3958,64.6232,64.339,64.4906,19451.0
2018-02-14 09:55:00,68.07,68.13,67.79,67.82,18560.0,64.5,64.5569,64.2347,64.2631,18560.0
2018-02-14 10:00:00,67.82,67.91,67.72,67.87,12224.0,64.2631,64.3484,64.1684,64.3105,12224.0
2018-02-14 10:05:00,67.84,68.3,67.82,68.25,13020.0,64.2821,64.718,64.2631,64.6706,13020.0
2018-02-14 10:10:00,68.29,68.39,68.26,68.26,12503.0,64.7085,64.8033,64.6801,64.6801,12503.0
2018-02-14 10:15:00,68.27,68.4,68.25,68.4,9779.0,64.6895,64.8127,64.6706,64.8127,9779.0
2018-02-14 10:20:00,68.42,68.56,68.3,68.31,27071.0,64.8317,64.9643,64.718,64.7275,27071.0
2018-02-14 10:25:00,68.3,68.38,68.16,68.38,24917.0,64.718,64.7938,64.5853,64.7938,24917.0
2018-02-14 10:30:00,68.39,68.49,68.13,68.19,16799.0,64.8033,64.898,64.5569,64.6137,16799.0
2018-02-14 10:35:00,68.2,68.38,68.14,68.38,71611.0,64.6232,64.7938,64.5664,64.7938,71611.0
2018-02-14 10:40:00,68.38,68.49,68.23,68.26,26792.0,64.7938,64.898,64.6516,64.6801,26792.0
2018-02-14 10:45:00,68.26,68.49,68.26,68.42,80955.0,64.6801,64.898,64.6801,64.8317,80955.0
2018-02-14 10:50:00,68.45,68.65,68.42,68.59,35324.0,64.8601,65.0496,64.8317,64.9928,35324.0
2018-02-14 10:55:00,68.6,68.63,68.47,68.57,17003.0,65.0022,65.0307,64.8791,64.9738,17003.0
2018-02-14 11:00:00,68.58,68.75,68.57,68.68,31313.0,64.9833,65.1444,64.9738,65.078,31313.0
2018-02-14 11:05:00,68.71,68.75,68.63,68.7,28165.0,65.1065,65.1444,65.0307,65.097,28165.0
2018-02-14 11:10:00,68.72,68.96,68.72,68.95,30169.0,65.1159,65.3434,65.1159,65.3339,30169.0
2018-02-14 11:15:00,68.95,68.96,68.75,68.88,19528.0,65.3339,65.3434,65.1444,65.2676,19528.0
2018-02-14 11:20:00,68.86,68.87,68.69,68.79,8803.0,65.2486,65.2581,65.0875,65.1823,8803.0
2018-02-14 11:25:00,68.78,68.88,68.75,68.84,12436.0,65.1728,65.2676,65.1444,65.2297,12436.0
2018-02-14 11:30:00,68.85,68.87,68.78,68.81,24272.0,65.2391,65.2581,65.1728,65.2012,24272.0
2018-02-14 11:35:00,68.81,69.05,68.73,69.0,46483.0,65.2012,65.4286,65.1254,65.3813,46483.0
2018-02-14 11:40:00,69.01,69.05,68.96,69.02,11525.0,65.3907,65.4286,65.3434,65.4002,11525.0
2018-02-14 11:45:00,69.04,69.04,68.84,68.86,16258.0,65.4192,65.4192,65.2297,65.2486,16258.0
2018-02-14 11:50:00,68.86,68.9,68.83,68.88,12781.0,65.2486,65.2865,65.2202,65.2676,12781.0
2018-02-14 11:55:00,68.87,68.94,68.84,68.92,13720.0,65.2581,65.3244,65.2297,65.3055,13720.0
2018-02-14 12:00:00,68.91,69.07,68.9,69.07,11118.0,65.296,65.4476,65.2865,65.4476,11118.0
2018-02-14 12:05:00,69.09,69.09,68.95,68.99,18109.0,65.4665,65.4665,65.3339,65.3718,18109.0
2018-02-14 12:10:00,69.0,69.03,68.95,68.98,17373.0,65.3813,65.4097,65.3339,65.3623,17373.0
2018-02-14 12:15:00,68.98,68.99,68.92,68.92,15637.0,65.3623,65.3718,65.3055,65.3055,15637.0
2018-02-14 12:20:00,68.92,69.04,68.91,69.0,13687.0,65.3055,65.4192,65.296,65.3813,13687.0
2018-02-14 12:25:00,68.99,69.17,68.99,69.17,9312.0,65.3718,65.5423,65.3718,65.5423,9312.0
2018-02-14 12:30:00,69.15,69.15,69.03,69.05,10810.0,65.5234,65.5234,65.4097,65.4286,10810.0
2018-02-14 12:35:00,69.07,69.16,69.06,69.13,12121.0,65.4476,65.5329,65.4381,65.5044,12121.0
2018-02-14 12:40:00,69.14,69.16,69.02,69.02,46147.0,65.5139,65.5329,65.4002,65.4002,46147.0
2018-02-14 12:45:00,69.03,69.1,68.99,68.99,23603.0,65.4097,65.476,65.3718,65.3718,23603.0
2018-02-14 12:50:00,68.98,69.12,68.96,69.12,13792.0,65.3623,65.495,65.3434,65.495,13792.0
2018-02-14 12:55:00,69.11,69.15,69.07,69.13,15287.0,65.4855,65.5234,65.4476,65.5044,15287.0
2018-02-14 13:00:00,69.13,69.27,69.09,69.27,12003.0,65.5044,65.6371,65.4665,65.6371,12003.0
2018-02-14 13:05:00,69.28,69.34,69.18,69.18,23169.0,65.6466,65.7034,65.5518,65.5518,23169.0
2018-02-14 13:10:00,69.16,69.27,69.13,69.25,14129.0,65.5329,65.6371,65.5044,65.6182,14129.0
2018-02-14 13:15:00,69.25,69.29,69.17,69.17,11485.0,65.6182,65.6561,65.5423,65.5423,11485.0
2018-02-14 13:20:00,69.2,69.23,69.15,69.19,19095.0,65.5708,65.5992,65.5234,65.5613,19095.0
2018-02-14 13:25:00,69.18,69.22,69.11,69.11,38802.0,65.5518,65.5897,65.4855,65.4855,38802.0
2018-02-14 13:30:00,69.11,69.27,69.11,69.27,17752.0,65.4855,65.6371,65.4855,65.6371,17752.0
2018-02-14 13:35:00,69.27,69.41,69.22,69.41,23490.0,65.6371,65.7698,65.5897,65.7698,23490.0
2018-02-14 13:40:00,69.41,69.43,69.37,69.42,13180.0,65.7698,65.7887,65.7319,65.7792,13180.0
2018-02-14 13:45:00,69.42,69.43,69.33,69.39,21368.0,65.7792,65.7887,65.694,65.7508,21368.0
2018-02-14 13:50:00,69.37,69.38,69.3,69.31,20971.0,65.7319,65.7413,65.6655,65.675,20971.0
2018-02-14 13:55:00,69.3,69.37,69.29,69.35,44054.0,65.6655,65.7319,65.6561,65.7129,44054.0
2018-02-14 14:00:00,69.36,69.57,69.35,69.56,27468.0,65.7224,65.9214,65.7129,65.9119,27468.0
2018-02-14 14:05:00,69.54,69.62,69.53,69.58,79471.0,65.8929,65.9687,65.8835,65.9308,79471.0
2018-02-14 14:10:00,69.58,69.69,69.49,69.49,37551.0,65.9308,66.0351,65.8456,65.8456,37551.0
2018-02-14 14:15:00,69.48,69.48,69.3,69.42,33197.0,65.8361,65.8361,65.6655,65.7792,33197.0
2018-02-14 14:20:00,69.42,69.48,69.25,69.31,27783.0,65.7792,65.8361,65.6182,65.675,27783.0
2018-02-14 14:25:00,69.31,69.34,69.22,69.23,21737.0,65.675,65.7034,65.5897,65.5992,21737.0
2018-02-14 14:30:00,69.23,69.38,69.22,69.35,18394.0,65.5992,65.7413,65.5897,65.7129,18394.0
2018-02-14 14:35:00,69.35,69.45,69.3,69.45,10085.0,65.7129,65.8077,65.6655,65.8077,10085.0
2018-02-14 14:40:00,69.45,69.5,69.43,69.48,26463.0,65.8077,65.855,65.7887,65.8361,26463.0
2018-02-14 14:45:00,69.46,69.48,69.39,69.48,16838.0,65.8171,65.8361,65.7508,65.8361,16838.0
2018-02-14 14:50:00,69.48,69.52,69.42,69.52,18533.0,65.8361,65.874,65.7792,65.874,18533.0
2018-02-14 14:55:00,69.51,69.6,69.5,69.56,14072.0,65.8645,65.9498,65.855,65.9119,14072.0
2018-02-14 15:00:00,69.57,69.66,69.57,69.65,14250.0,65.9214,66.0066,65.9214,65.9972,14250.0
2018-02-14 15:05:00,69.65,69.67,69.56,69.56,38849.0,65.9972,66.0161,65.9119,65.9119,38849.0
2018-02-14 15:10:00,69.59,69.68,69.57,69.68,27574.0,65.9403,66.0256,65.9214,66.0256,27574.0
2018-02-14 15:15:00,69.68,69.69,69.63,69.66,17905.0,66.0256,66.0351,65.9782,66.0066,17905.0
2018-02-14 15:20:00,69.66,69.68,69.6,69.61,34221.0,66.0066,66.0256,65.9498,65.9593,34221.0
2018-02-14 15:25:00,69.63,69.67,69.6,69.63,53379.0,65.9782,66.0161,65.9498,65.9782,53379.0
2018-02-14 15:30:00,69.62,69.67,69.59,69.59,31699.0,65.9687,66.0161,65.9403,65.9403,31699.0
2018-02-14 15:35:00,69.61,69.69,69.57,69.66,33648.0,65.9593,66.0351,65.9214,66.0066,33648.0
2018-02-14 15:40:00,69.68,69.7,69.63,69.65,44434.0,66.0256,66.0446,65.9782,65.9972,44434.0
2018-02-14 15:45:00,69.64,69.75,69.63,69.68,95790.0,65.9877,66.0919,65.9782,66.0256,95790.0
2018-02-14 15:50:00,69.68,69.75,69.67,69.71,143428.0,66.0256,66.0919,66.0161,66.054,143428.0
2018-02-14 15:55:00,69.72,69.89,69.65,69.77,258508.0,66.0635,66.2246,65.9972,66.1109,258508.0
2018-02-15 09:30:00,74.94,74.99,72.92,73.33,144939.0,71.0097,71.0571,69.0957,69.4842,144939.0
2018-02-15 09:35:00,73.35,73.59,71.98,72.17,228220.0,69.5031,69.7305,68.205,68.385,228220.0
2018-02-15 09:40:00,72.17,72.55,71.62,71.95,167040.0,68.385,68.7451,67.8639,68.1765,167040.0
2018-02-15 09:45:00,71.95,72.04,71.22,71.24,144362.0,68.1765,68.2618,67.4848,67.5038,144362.0
2018-02-15 09:50:00,71.23,71.99,71.23,71.45,85778.0,67.4943,68.2145,67.4943,67.7028,85778.0
2018-02-15 09:55:00,71.41,71.8,71.41,71.77,59679.0,67.6649,68.0344,67.6649,68.006,59679.0
2018-02-15 10:00:00,71.82,71.82,71.48,71.74,95547.0,68.0534,68.0534,67.7312,67.9776,95547.0
2018-02-15 10:05:00,71.74,71.95,71.65,71.73,47704.0,67.9776,68.1765,67.8923,67.9681,47704.0
2018-02-15 10:10:00,71.7,72.09,71.63,71.79,38451.0,67.9397,68.3092,67.8733,68.0249,38451.0
2018-02-15 10:15:00,71.83,72.01,71.76,71.89,26615.0,68.0628,68.2334,67.9965,68.1197,26615.0
2018-02-15 10:20:00,71.88,72.1,71.78,71.96,41373.0,68.1102,68.3187,68.0155,68.186,41373.0
2018-02-15 10:25:00,71.95,72.1,71.74,71.75,95844.0,68.1765,68.3187,67.9776,67.987,95844.0
2018-02-15 10:30:00,71.87,72.2,71.7,72.14,57288.0,68.1007,68.4134,67.9397,68.3566,57288.0
2018-02-15 10:35:00,72.13,72.24,71.83,71.96,43505.0,68.3471,68.4513,68.0628,68.186,43505.0
2018-02-15 10:40:00,71.96,72.05,71.85,71.9,83883.0,68.186,68.2713,68.0818,68.1292,83883.0
2018-02-15 10:45:00,71.92,71.95,71.61,71.81,81119.0,68.1481,68.1765,67.8544,68.0439,81119.0
2018-02-15 10:50:00,71.79,71.85,71.71,71.82,55487.0,68.0249,68.0818,67.9491,68.0534,55487.0
2018-02-15 10:55:00,71.82,71.99,71.72,71.74,90370.0,68.0534,68.2145,67.9586,67.9776,90370.0
2018-02-15 11:00:00,71.74,71.79,71.44,71.64,80340.0,67.9776,68.0249,67.6933,67.8828,80340.0
2018-02-15 11:05:00,71.69,72.06,71.59,72.06,88745.0,67.9302,68.2808,67.8354,68.2808,88745.0
2018-02-15 11:10:00,72.07,72.42,72.04,72.34,35005.0,68.2903,68.6219,68.2618,68.5461,35005.0
2018-02-15 11:15:00,72.32,72.56,72.15,72.16,38729.0,68.5271,68.7546,68.3661,68.3755,38729.0
2018-02-15 11:20:00,72.23,72.47,72.17,72.38,22228.0,68.4419,68.6693,68.385,68.584,22228.0
2018-02-15 11:25:00,72.34,72.57,72.34,72.47,30912.0,68.5461,68.764,68.5461,68.6693,30912.0
2018-02-15 11:30:00,72.47,72.56,72.32,72.34,20700.0,68.6693,68.7546,68.5271,68.5461,20700.0
2018-02-15 11:35:00,72.32,72.58,72.32,72.56,19181.0,68.5271,68.7735,68.5271,68.7546,19181.0
2018-02-15 11:40:00,72.51,72.59,72.28,72.29,22126.0,68.7072,68.783,68.4892,68.4987,22126.0
2018-02-15 11:45:00,72.3,72.38,71.91,72.09,33483.0,68.5082,68.584,68.1386,68.3092,33483.0
2018-02-15 11:50:00,72.1,72.41,72.06,72.23,16745.0,68.3187,68.6124,68.2808,68.4419,16745.0
2018-02-15 11:55:00,72.2,72.29,72.16,72.24,12417.0,68.4134,68.4987,68.3755,68.4513,12417.0
2018-02-15 12:00:00,72.23,72.32,72.17,72.25,13506.0,68.4419,68.5271,68.385,68.4608,13506.0
2018-02-15 12:05:00,72.26,72.29,72.0,72.16,23531.0,68.4703,68.4987,68.2239,68.3755,23531.0
2018-02-15 12:10:00,72.18,72.19,72.04,72.12,17095.0,68.3945,68.404,68.2618,68.3376,17095.0
2018-02-15 12:15:00,72.09,72.16,71.99,72.06,21208.0,68.3092,68.3755,68.2145,68.2808,21208.0
2018-02-15 12:20:00,72.08,72.1,71.94,72.02,17379.0,68.2997,68.3187,68.1671,68.2429,17379.0
2018-02-15 12:25:00,71.98,72.04,71.92,71.94,17721.0,68.205,68.2618,68.1481,68.1671,17721.0
2018-02-15 12:30:00,71.94,71.99,71.85,71.97,22013.0,68.1671,68.2145,68.0818,68.1955,22013.0
2018-02-15 12:35:00,71.98,72.25,71.95,72.23,16769.0,68.205,68.4608,68.1765,68.4419,16769.0
2018-02-15 12:40:00,72.25,72.31,72.04,72.06,21216.0,68.4608,68.5177,68.2618,68.2808,21216.0
2018-02-15 12:45:00,72.06,72.13,71.99,72.13,13130.0,68.2808,68.3471,68.2145,68.3471,13130.0
2018-02-15 12:50:00,72.09,72.26,72.03,72.15,14825.0,68.3092,68.4703,68.2524,68.3661,14825.0
2018-02-15 12:55:00,72.14,72.31,72.14,72.27,11571.0,68.3566,68.5177,68.3566,68.4798,11571.0
2018-02-15 13:00:00,72.31,72.39,72.28,72.38,13448.0,68.5177,68.5935,68.4892,68.584,13448.0
2018-02-15 13:05:00,72.37,72.47,72.37,72.4,19091.0,68.5745,68.6693,68.5745,68.6029,19091.0
2018-02-15 13:10:00,72.4,72.56,72.39,72.39,26510.0,68.6029,68.7546,68.5935,68.5935,26510.0
2018-02-15 13:15:00,72.42,72.44,72.32,72.34,11750.0,68.6219,68.6409,68.5271,68.5461,11750.0
2018-02-15 13:20:00,72.32,72.48,72.19,72.43,17789.0,68.5271,68.6788,68.404,68.6314,17789.0
2018-02-15 13:25:00,72.39,72.41,72.27,72.33,20669.0,68.5935,68.6124,68.4798,68.5366,20669.0
2018-02-15 13:30:00,72.33,72.33,72.14,72.15,16593.0,68.5366,68.5366,68.3566,68.3661,16593.0
2018-02-15 13:35:00,72.16,72.34,72.15,72.21,15827.0,68.3755,68.5461,68.3661,68.4229,15827.0
2018-02-15 13:40:00,72.2,72.32,72.11,72.3,19073.0,68.4134,68.5271,68.3282,68.5082,19073.0
2018-02-15 13:45:00,72.31,72.31,72.11,72.19,18853.0,68.5177,68.5177,68.3282,68.404,18853.0
2018-02-15 13:50:00,72.2,72.23,72.11,72.14,18912.0,68.4134,68.4419,68.3282,68.3566,18912.0
2018-02-15 13:55:00,72.16,72.2,72.08,72.11,23245.0,68.3755,68.4134,68.2997,68.3282,23245.0
2018-02-15 14:00:00,72.13,72.4,72.13,72.36,19452.0,68.3471,68.6029,68.3471,68.565,19452.0
2018-02-15 14:05:00,72.38,72.48,72.31,72.33,21080.0,68.584,68.6788,68.5177,68.5366,21080.0
2018-02-15 14:10:00,72.31,72.31,72.2,72.23,17028.0,68.5177,68.5177,68.4134,68.4419,17028.0
2018-02-15 14:15:00,72.24,72.38,72.24,72.38,22750.0,68.4513,68.584,68.4513,68.584,22750.0
2018-02-15 14:20:00,72.39,72.46,72.31,72.32,22864.0,68.5935,68.6598,68.5177,68.5271,22864.0
2018-02-15 14:25:00,72.31,72.49,72.29,72.46,24562.0,68.5177,68.6882,68.4987,68.6598,24562.0
2018-02-15 14:30:00,72.45,72.47,72.2,72.3,89327.0,68.6503,68.6693,68.4134,68.5082,89327.0
2018-02-15 14:35:00,72.31,72.37,72.21,72.3,102604.0,68.5177,68.5745,68.4229,68.5082,102604.0
2018-02-15 14:40:00,72.3,72.34,72.27,72.32,16400.0,68.5082,68.5461,68.4798,68.5271,16400.0
2018-02-15 14:45:00,72.34,72.36,72.18,72.26,21300.0,68.5461,68.565,68.3945,68.4703,21300.0
2018-02-15 14:50:00,72.27,72.27,72.0,72.14,24511.0,68.4798,68.4798,68.2239,68.3566,24511.0
2018-02-15 14:55:00,72.14,72.14,72.06,72.11,17539.0,68.3566,68.3566,68.2808,68.3282,17539.0
2018-02-15 15:00:00,72.15,72.4,72.13,72.38,22637.0,68.3661,68.6029,68.3471,68.584,22637.0
2018-02-15 15:05:00,72.38,72.39,72.18,72.18,24347.0,68.584,68.5935,68.3945,68.3945,24347.0
2018-02-15 15:10:00,72.19,72.2,72.06,72.06,26737.0,68.404,68.4134,68.2808,68.2808,26737.0
2018-02-15 15:15:00,72.07,72.13,72.06,72.08,23245.0,68.2903,68.3471,68.2808,68.2997,23245.0
2018-02-15 15:20:00,72.07,72.08,71.94,71.95,45584.0,68.2903,68.2997,68.1671,68.1765,45584.0
2018-02-15 15:25:00,71.96,72.0,71.85,71.88,58232.0,68.186,68.2239,68.0818,68.1102,58232.0
2018-02-15 15:30:00,71.87,71.9,71.81,71.82,67294.0,68.1007,68.1292,68.0439,68.0534,67294.0
2018-02-15 15:35:00,71.79,71.92,71.75,71.92,45501.0,68.0249,68.1481,67.987,68.1481,45501.0
2018-02-15 15:40:00,71.92,71.99,71.89,71.89,48808.0,68.1481,68.2145,68.1197,68.1197,48808.0
2018-02-15 15:45:00,71.89,71.94,71.86,71.9,80198.0,68.1197,68.1671,68.0913,68.1292,80198.0
2018-02-15 15:50:00,71.9,71.94,71.85,71.86,88730.0,68.1292,68.1671,68.0818,68.0913,88730.0
2018-02-15 15:55:00,71.87,72.04,71.86,72.04,152911.0,68.1007,68.2618,68.0913,68.2618,152911.0
2018-02-16 09:30:00,71.97,72.1,71.71,71.87,82843.0,68.1955,68.3187,67.9491,68.1007,82843.0
2018-02-16 09:35:00,71.76,72.24,71.76,72.24,10979.0,67.9965,68.4513,67.9965,68.4513,10979.0
2018-02-16 09:40:00,72.24,72.29,71.86,71.97,16496.0,68.4513,68.4987,68.0913,68.1955,16496.0
2018-02-16 09:45:00,72.0,72.22,71.98,72.12,9554.0,68.2239,68.4324,68.205,68.3376,9554.0
2018-02-16 09:50:00,72.09,72.27,72.06,72.21,14694.0,68.3092,68.4798,68.2808,68.4229,14694.0
2018-02-16 09:55:00,72.19,72.28,72.0,72.01,25305.0,68.404,68.4892,68.2239,68.2334,25305.0
2018-02-16 10:00:00,71.98,72.21,71.96,72.21,15300.0,68.205,68.4229,68.186,68.4229,15300.0
2018-02-16 10:05:00,72.21,72.28,72.08,72.26,12891.0,68.4229,68.4892,68.2997,68.4703,12891.0
2018-02-16 10:10:00,72.24,72.24,71.98,72.08,13499.0,68.4513,68.4513,68.205,68.2997,13499.0
2018-02-16 10:15:00,72.1,72.3,72.1,72.17,14549.0,68.3187,68.5082,68.3187,68.385,14549.0
2018-02-16 10:20:00,72.15,72.22,72.06,72.16,14076.0,68.3661,68.4324,68.2808,68.3755,14076.0
2018-02-16 10:25:00,72.16,72.28,72.05,72.19,13438.0,68.3755,68.4892,68.2713,68.404,13438.0
2018-02-16 10:30:00,72.2,72.25,72.15,72.24,15234.0,68.4134,68.4608,68.3661,68.4513,15234.0
2018-02-16 10:35:00,72.24,72.35,72.17,72.17,15775.0,68.4513,68.5556,68.385,68.385,15775.0
2018-02-16 10:40:00,72.18,72.21,72.1,72.21,18256.0,68.3945,68.4229,68.3187,68.4229,18256.0
2018-02-16 10:45:00,72.18,72.35,72.18,72.19,17336.0,68.3945,68.5556,68.3945,68.404,17336.0
2018-02-16 10:50:00,72.24,72.25,72.05,72.16,10492.0,68.4513,68.4608,68.2713,68.3755,10492.0
2018-02-16 10:55:00,72.16,72.21,72.0,72.06,18514.0,68.3755,68.4229,68.2239,68.2808,18514.0
2018-02-16 11:00:00,72.07,72.2,72.01,72.06,20613.0,68.2903,68.4134,68.2334,68.2808,20613.0
2018-02-16 11:05:00,72.06,72.23,72.03,72.22,12112.0,68.2808,68.4419,68.2524,68.4324,12112.0
2018-02-16 11:10:00,72.21,72.4,72.16,72.38,12806.0,68.4229,68.6029,68.3755,68.584,12806.0
2018-02-16 11:15:00,72.38,72.38,72.26,72.36,57591.0,68.584,68.584,68.4703,68.565,57591.0
2018-02-16 11:20:00,72.36,72.43,72.35,72.41,11300.0,68.565,68.6314,68.5556,68.6124,11300.0
2018-02-16 11:25:00,72.41,72.49,72.28,72.28,9151.0,68.6124,68.6882,68.4892,68.4892,9151.0
2018-02-16 11:30:00,72.28,72.39,72.28,72.35,8848.0,68.4892,68.5935,68.4892,68.5556,8848.0
2018-02-16 11:35:00,72.35,72.38,72.23,72.37,10475.0,68.5556,68.584,68.4419,68.5745,10475.0
2018-02-16 11:40:00,72.38,72.45,72.28,72.28,9247.0,68.584,68.6503,68.4892,68.4892,9247.0
2018-02-16 11:45:00,72.31,72.4,72.28,72.33,11400.0,68.5177,68.6029,68.4892,68.5366,11400.0
2018-02-16 11:50:00,72.34,72.44,72.29,72.31,10533.0,68.5461,68.6409,68.4987,68.5177,10533.0
2018-02-16 11:55:00,72.37,72.38,72.27,72.27,7364.0,68.5745,68.584,68.4798,68.4798,7364.0
2018-02-16 12:00:00,72.28,72.28,72.21,72.28,8425.0,68.4892,68.4892,68.4229,68.4892,8425.0
2018-02-16 12:05:00,72.28,72.32,72.2,72.3,19274.0,68.4892,68.5271,68.4134,68.5082,19274.0
2018-02-16 12:10:00,72.3,72.44,72.3,72.41,11774.0,68.5082,68.6409,68.5082,68.6124,11774.0
2018-02-16 12:15:00,72.38,72.42,72.34,72.35,12434.0,68.584,68.6219,68.5461,68.5556,12434.0
2018-02-16 12:20:00,72.37,72.37,72.27,72.31,6600.0,68.5745,68.5745,68.4798,68.5177,6600.0
2018-02-16 12:25:00,72.31,72.5,72.31,72.5,11785.0,68.5177,68.6977,68.5177,68.6977,11785.0
2018-02-16 12:30:00,72.5,72.7,72.49,72.7,13835.0,68.6977,68.8872,68.6882,68.8872,13835.0
2018-02-16 12:35:00,72.67,72.69,72.61,72.61,11605.0,68.8588,68.8777,68.8019,68.8019,11605.0
2018-02-16 12:40:00,72.63,72.66,72.49,72.51,13800.0,68.8209,68.8493,68.6882,68.7072,13800.0
2018-02-16 12:45:00,72.51,72.55,72.45,72.47,13392.0,68.7072,68.7451,68.6503,68.6693,13392.0
2018-02-16 12:50:00,72.46,72.47,72.14,72.14,25982.0,68.6598,68.6693,68.3566,68.3566,25982.0
2018-02-16 12:55:00,72.17,72.17,72.03,72.13,37170.0,68.385,68.385,68.2524,68.3471,37170.0
2018-02-16 13:00:00,72.14,72.24,72.14,72.2,12880.0,68.3566,68.4513,68.3566,68.4134,12880.0
2018-02-16 13:05:00,72.19,72.25,72.17,72.21,4510.0,68.404,68.4608,68.385,68.4229,4510.0
2018-02-16 13:10:00,72.2,72.22,72.13,72.2,8750.0,68.4134,68.4324,68.3471,68.4134,8750.0
2018-02-16 13:15:00,72.21,72.25,71.98,72.04,12179.0,68.4229,68.4608,68.205,68.2618,12179.0
2018-02-16 13:20:00,72.04,72.19,72.01,72.14,7789.0,68.2618,68.404,68.2334,68.3566,7789.0
2018-02-16 13:25:00,72.15,72.18,71.9,71.92,10594.0,68.3661,68.3945,68.1292,68.1481,10594.0
2018-02-16 13:30:00,71.92,72.0,71.82,72.0,30871.0,68.1481,68.2239,68.0534,68.2239,30871.0
2018-02-16 13:35:00,72.04,72.15,72.0,72.02,18854.0,68.2618,68.3661,68.2239,68.2429,18854.0
2018-02-16 13:40:00,72.03,72.21,72.03,72.19,9635.0,68.2524,68.4229,68.2524,68.404,9635.0
2018-02-16 13:45:00,72.2,72.23,72.08,72.08,6659.0,68.4134,68.4419,68.2997,68.2997,6659.0
2018-02-16 13:50:00,72.08,72.13,72.02,72.02,9530.0,68.2997,68.3471,68.2429,68.2429,9530.0
2018-02-16 13:55:00,72.0,72.08,71.95,72.02,9688.0,68.2239,68.2997,68.1765,68.2429,9688.0
2018-02-16 14:00:00,72.03,72.2,72.03,72.12,14111.0,68.2524,68.4134,68.2524,68.3376,14111.0
2018-02-16 14:05:00,72.09,72.12,72.03,72.03,7959.0,68.3092,68.3376,68.2524,68.2524,7959.0
2018-02-16 14:10:00,72.03,72.09,71.92,71.94,7106.0,68.2524,68.3092,68.1481,68.1671,7106.0
2018-02-16 14:15:00,71.92,71.92,71.74,71.82,12434.0,68.1481,68.1481,67.9776,68.0534,12434.0
2018-02-16 14:20:00,71.82,71.87,71.62,71.69,11875.0,68.0534,68.1007,67.8639,67.9302,11875.0
2018-02-16 14:25:00,71.69,71.86,71.68,71.84,9868.0,67.9302,68.0913,67.9207,68.0723,9868.0
2018-02-16 14:30:00,71.86,71.99,71.79,71.97,14048.0,68.0913,68.2145,68.0249,68.1955,14048.0
2018-02-16 14:35:00,71.96,72.04,71.94,71.99,10407.0,68.186,68.2618,68.1671,68.2145,10407.0
2018-02-16 14:40:00,71.99,72.25,71.79,71.79,241906.0,68.2145,68.4608,68.0249,68.0249,241906.0
2018-02-16 14:45:00,71.83,71.91,71.73,71.9,9723.0,68.0628,68.1386,67.9681,68.1292,9723.0
2018-02-16 14:50:00,71.9,71.9,71.82,71.89,10161.0,68.1292,68.1292,68.0534,68.1197,10161.0
2018-02-16 14:55:00,71.91,72.14,71.91,72.14,12417.0,68.1386,68.3566,68.1386,68.3566,12417.0
2018-02-16 15:00:00,72.12,72.19,72.06,72.09,16528.0,68.3376,68.404,68.2808,68.3092,16528.0
2018-02-16 15:05:00,72.11,72.21,72.09,72.21,17591.0,68.3282,68.4229,68.3092,68.4229,17591.0
2018-02-16 15:10:00,72.22,72.23,72.13,72.15,13594.0,68.4324,68.4419,68.3471,68.3661,13594.0
2018-02-16 15:15:00,72.15,72.18,72.1,72.14,15480.0,68.3661,68.3945,68.3187,68.3566,15480.0
2018-02-16 15:20:00,72.14,72.19,72.09,72.16,12377.0,68.3566,68.404,68.3092,68.3755,12377.0
2018-02-16 15:25:00,72.14,72.28,72.14,72.21,18811.0,68.3566,68.4892,68.3566,68.4229,18811.0
2018-02-16 15:30:00,72.21,72.26,72.06,72.09,19848.0,68.4229,68.4703,68.2808,68.3092,19848.0
2018-02-16 15:35:00,72.09,72.14,72.0,72.1,25579.0,68.3092,68.3566,68.2239,68.3187,25579.0
2018-02-16 15:40:00,72.11,72.11,71.98,71.98,29545.0,68.3282,68.3282,68.205,68.205,29545.0
2018-02-16 15:45:00,71.98,72.2,71.95,72.15,44484.0,68.205,68.4134,68.1765,68.3661,44484.0
2018-02-16 15:50:00,72.14,72.17,72.08,72.12,48519.0,68.3566,68.385,68.2997,68.3376,48519.0
2018-02-16 15:55:00,72.12,72.13,71.93,71.94,170804.0,68.3376,68.3471,68.1576,68.1671,170804.0
2018-02-20 09:30:00,71.5,71.74,71.04,71.12,39858.0,67.7501,67.9776,67.3143,67.3901,39858.0
2018-02-20 09:35:00,71.23,71.65,71.23,71.59,11141.0,67.4943,67.8923,67.4943,67.8354,11141.0
2018-02-20 09:40:00,71.59,71.69,71.51,71.52,8932.0,67.8354,67.9302,67.7596,67.7691,8932.0
2018-02-20 09:45:00,71.51,71.85,71.51,71.77,20207.0,67.7596,68.0818,67.7596,68.006,20207.0
2018-02-20 09:50:00,71.77,71.81,71.65,71.65,14785.0,68.006,68.0439,67.8923,67.8923,14785.0
2018-02-20 09:55:00,71.65,71.65,71.52,71.52,7895.0,67.8923,67.8923,67.7691,67.7691,7895.0
2018-02-20 10:00:00,71.55,71.63,71.48,71.6,13526.0,67.7975,67.8733,67.7312,67.8449,13526.0
2018-02-20 10:05:00,71.6,71.73,71.59,71.71,10994.0,67.8449,67.9681,67.8354,67.9491,10994.0
2018-02-20 10:10:00,71.7,71.81,71.7,71.74,10959.0,67.9397,68.0439,67.9397,67.9776,10959.0
2018-02-20 10:15:00,71.73,71.73,71.56,71.59,9148.0,67.9681,67.9681,67.807,67.8354,9148.0
2018-02-20 10:20:00,71.59,71.66,71.53,71.62,10644.0,67.8354,67.9018,67.7786,67.8639,10644.0
2018-02-20 10:25:00,71.6,71.65,71.54,71.56,24729.0,67.8449,67.8923,67.7881,67.807,24729.0
2018-02-20 10:30:00,71.59,71.59,71.27,71.28,52521.0,67.8354,67.8354,67.5322,67.5417,52521.0
2018-02-20 10:35:00,71.27,71.29,71.08,71.08,58670.0,67.5322,67.5512,67.3522,67.3522,58670.0
2018-02-20 10:40:00,71.02,71.35,71.02,71.34,18153.0,67.2953,67.608,67.2953,67.5985,18153.0
2018-02-20 10:45:00,71.34,71.4,71.25,71.35,26183.0,67.5985,67.6554,67.5133,67.608,26183.0
2018-02-20 10:50:00,71.34,71.35,71.17,71.24,15922.0,67.5985,67.608,67.4375,67.5038,15922.0
2018-02-20 10:55:00,71.23,71.29,71.12,71.14,42875.0,67.4943,67.5512,67.3901,67.409,42875.0
2018-02-20 11:00:00,71.15,71.36,71.1,71.36,29883.0,67.4185,67.6175,67.3711,67.6175,29883.0
2018-02-20 11:05:00,71.37,71.43,71.26,71.28,48793.0,67.627,67.6838,67.5227,67.5417,48793.0
2018-02-20 11:10:00,71.3,71.39,71.16,71.26,75087.0,67.5606,67.6459,67.428,67.5227,75087.0
2018-02-20 11:15:00,71.24,71.26,71.05,71.22,29202.0,67.5038,67.5227,67.3238,67.4848,29202.0
2018-02-20 11:20:00,71.21,71.45,71.21,71.32,17309.0,67.4754,67.7028,67.4754,67.5796,17309.0
2018-02-20 11:25:00,71.32,71.37,71.11,71.32,111214.0,67.5796,67.627,67.3806,67.5796,111214.0
2018-02-20 11:30:00,71.28,71.3,71.12,71.16,93489.0,67.5417,67.5606,67.3901,67.428,93489.0
2018-02-20 11:35:00,71.17,71.31,71.12,71.22,58807.0,67.4375,67.5701,67.3901,67.4848,58807.0
2018-02-20 11:40:00,71.2,71.25,71.13,71.21,11666.0,67.4659,67.5133,67.3996,67.4754,11666.0
2018-02-20 11:45:00,71.17,71.25,71.17,71.22,10589.0,67.4375,67.5133,67.4375,67.4848,10589.0
2018-02-20 11:50:00,71.21,71.25,71.07,71.13,85772.0,67.4754,67.5133,67.3427,67.3996,85772.0
2018-02-20 11:55:00,71.12,71.2,71.05,71.15,105490.0,67.3901,67.4659,67.3238,67.4185,105490.0
2018-02-20 12:00:00,71.15,71.2,71.08,71.09,79045.0,67.4185,67.4659,67.3522,67.3617,79045.0
2018-02-20 12:05:00,71.09,71.12,71.0,71.08,39233.0,67.3617,67.3901,67.2764,67.3522,39233.0
2018-02-20 12:10:00,71.07,71.13,71.05,71.08,55834.0,67.3427,67.3996,67.3238,67.3522,55834.0
2018-02-20 12:15:00,71.09,71.13,71.08,71.11,44050.0,67.3617,67.3996,67.3522,67.3806,44050.0
2018-02-20 12:20:00,71.11,71.11,71.05,71.1,13879.0,67.3806,67.3806,67.3238,67.3711,13879.0
2018-02-20 12:25:00,71.09,71.1,71.03,71.05,13902.0,67.3617,67.3711,67.3048,67.3238,13902.0
2018-02-20 12:30:00,71.06,71.13,71.0,71.05,20119.0,67.3332,67.3996,67.2764,67.3238,20119.0
2018-02-20 12:35:00,71.05,71.05,70.99,71.02,26822.0,67.3238,67.3238,67.2669,67.2953,26822.0
2018-02-20 12:40:00,71.04,71.04,70.92,70.94,78924.0,67.3143,67.3143,67.2006,67.2195,78924.0
2018-02-20 12:45:00,70.95,70.96,70.85,70.89,66921.0,67.229,67.2385,67.1342,67.1721,66921.0
2018-02-20 12:50:00,70.89,71.2,70.84,71.2,49341.0,67.1721,67.4659,67.1248,67.4659,49341.0
2018-02-20 12:55:00,71.19,71.29,71.19,71.24,15800.0,67.4564,67.5512,67.4564,67.5038,15800.0
2018-02-20 13:00:00,71.25,71.27,71.19,71.21,8365.0,67.5133,67.5322,67.4564,67.4754,8365.0
2018-02-20 13:05:00,71.21,71.21,71.09,71.11,8946.0,67.4754,67.4754,67.3617,67.3806,8946.0
2018-02-20 13:10:00,71.09,71.16,71.09,71.14,5000.0,67.3617,67.428,67.3617,67.409,5000.0
2018-02-20 13:15:00,71.11,71.26,71.11,71.23,7520.0,67.3806,67.5227,67.3806,67.4943,7520.0
2018-02-20 13:20:00,71.25,71.25,71.19,71.22,4974.0,67.5133,67.5133,67.4564,67.4848,4974.0
2018-02-20 13:25:00,71.22,71.22,71.11,71.15,5508.0,67.4848,67.4848,67.3806,67.4185,5508.0
2018-02-20 13:30:00,71.12,71.26,71.11,71.26,12318.0,67.3901,67.5227,67.3806,67.5227,12318.0
2018-02-20 13:35:00,71.27,71.33,71.26,71.31,5950.0,67.5322,67.5891,67.5227,67.5701,5950.0
2018-02-20 13:40:00,71.32,71.34,71.27,71.27,5700.0,67.5796,67.5985,67.5322,67.5322,5700.0
2018-02-20 13:45:00,71.32,71.4,71.32,71.4,5460.0,67.5796,67.6554,67.5796,67.6554,5460.0
2018-02-20 13:50:00,71.41,71.42,71.32,71.34,6643.0,67.6649,67.6743,67.5796,67.5985,6643.0
2018-02-20 13:55:00,71.33,71.34,71.2,71.3,9931.0,67.5891,67.5985,67.4659,67.5606,9931.0
2018-02-20 14:00:00,71.33,71.37,71.28,71.31,8466.0,67.5891,67.627,67.5417,67.5701,8466.0
2018-02-20 14:05:00,71.32,71.33,71.13,71.14,9318.0,67.5796,67.5891,67.3996,67.409,9318.0
2018-02-20 14:10:00,71.16,71.19,71.05,71.06,4232.0,67.428,67.4564,67.3238,67.3332,4232.0
2018-02-20 14:15:00,71.08,71.13,71.07,71.11,6468.0,67.3522,67.3996,67.3427,67.3806,6468.0
2018-02-20 14:20:00,71.1,71.24,71.09,71.21,8216.0,67.3711,67.5038,67.3617,67.4754,8216.0
2018-02-20 14:25:00,71.21,71.26,71.19,71.19,8055.0,67.4754,67.5227,67.4564,67.4564,8055.0
2018-02-20 14:30:00,71.17,71.31,71.16,71.24,10255.0,67.4375,67.5701,67.428,67.5038,10255.0
2018-02-20 14:35:00,71.23,71.26,71.21,71.26,10075.0,67.4943,67.5227,67.4754,67.5227,10075.0
2018-02-20 14:40:00,71.25,71.26,71.19,71.21,8816.0,67.5133,67.5227,67.4564,67.4754,8816.0
2018-02-20 14:45:00,71.2,71.28,71.14,71.16,8582.0,67.4659,67.5417,67.409,67.428,8582.0
2018-02-20 14:50:00,71.15,71.18,70.99,70.99,9708.0,67.4185,67.4469,67.2669,67.2669,9708.0
2018-02-20 14:55:00,71.0,71.06,70.98,71.05,15030.0,67.2764,67.3332,67.2574,67.3238,15030.0
2018-02-20 15:00:00,71.05,71.12,71.04,71.1,13437.0,67.3238,67.3901,67.3143,67.3711,13437.0
2018-02-20 15:05:00,71.11,71.13,70.85,70.86,18505.0,67.3806,67.3996,67.1342,67.1437,18505.0
2018-02-20 15:10:00,70.85,70.95,70.78,70.86,26001.0,67.1342,67.229,67.0679,67.1437,26001.0
2018-02-20 15:15:00,70.85,70.94,70.82,70.86,19984.0,67.1342,67.2195,67.1058,67.1437,19984.0
2018-02-20 15:20:00,70.84,70.89,70.7,70.89,23725.0,67.1248,67.1721,66.9921,67.1721,23725.0
2018-02-20 15:25:00,70.9,70.97,70.87,70.96,23468.0,67.1816,67.2479,67.1532,67.2385,23468.0
2018-02-20 15:30:00,70.96,71.06,70.96,71.05,29597.0,67.2385,67.3332,67.2385,67.3238,29597.0
2018-02-20 15:35:00,71.06,71.14,71.02,71.06,32716.0,67.3332,67.409,67.2953,67.3332,32716.0
2018-02-20 15:40:00,71.05,71.08,71.01,71.02,33495.0,67.3238,67.3522,67.2858,67.2953,33495.0
2018-02-20 15:45:00,71.0,71.16,70.96,71.12,38973.0,67.2764,67.428,67.2385,67.3901,38973.0
2018-02-20 15:50:00,71.12,71.19,71.1,71.18,54824.0,67.3901,67.4564,67.3711,67.4469,54824.0
2018-02-20 15:55:00,71.17,71.2,71.08,71.08,76864.0,67.4375,67.4659,67.3522,67.3522,76864.0
2018-02-21 09:30:00,71.08,71.34,70.97,71.28,14658.0,67.3522,67.5985,67.2479,67.5417,14658.0
2018-02-21 09:35:00,71.26,71.52,71.25,71.5,5605.0,67.5227,67.7691,67.5133,67.7501,5605.0
2018-02-21 09:40:00,71.45,71.48,71.34,71.48,3901.0,67.7028,67.7312,67.5985,67.7312,3901.0
2018-02-21 09:45:00,71.58,71.71,71.58,71.64,5001.0,67.826,67.9491,67.826,67.8828,5001.0
2018-02-21 09:50:00,71.63,71.64,71.53,71.58,6850.0,67.8733,67.8828,67.7786,67.826,6850.0
2018-02-21 09:55:00,71.6,71.87,71.59,71.83,19446.0,67.8449,68.1007,67.8354,68.0628,19446.0
2018-02-21 10:00:00,71.84,71.93,71.66,71.71,59392.0,68.0723,68.1576,67.9018,67.9491,59392.0
2018-02-21 10:05:00,71.7,71.84,71.7,71.82,9581.0,67.9397,68.0723,67.9397,68.0534,9581.0
2018-02-21 10:10:00,71.82,71.82,71.61,71.61,6471.0,68.0534,68.0534,67.8544,67.8544,6471.0
2018-02-21 10:15:00,71.61,71.79,71.6,71.77,5412.0,67.8544,68.0249,67.8449,68.006,5412.0
2018-02-21 10:20:00,71.76,71.79,71.66,71.76,47133.0,67.9965,68.0249,67.9018,67.9965,47133.0
2018-02-21 10:25:00,71.74,71.74,71.62,71.64,31345.0,67.9776,67.9776,67.8639,67.8828,31345.0
2018-02-21 10:30:00,71.63,71.66,71.45,71.54,30499.0,67.8733,67.9018,67.7028,67.7881,30499.0
2018-02-21 10:35:00,71.55,71.88,71.47,71.88,45473.0,67.7975,68.1102,67.7217,68.1102,45473.0
2018-02-21 10:40:00,71.88,71.99,71.82,71.97,4722.0,68.1102,68.2145,68.0534,68.1955,4722.0
2018-02-21 10:45:00,71.97,72.04,71.94,72.02,8724.0,68.1955,68.2618,68.1671,68.2429,8724.0
2018-02-21 10:50:00,72.02,72.19,72.02,72.16,12568.0,68.2429,68.404,68.2429,68.3755,12568.0
2018-02-21 10:55:00,72.17,72.2,72.04,72.07,7937.0,68.385,68.4134,68.2618,68.2903,7937.0
2018-02-21 11:00:00,72.1,72.17,72.08,72.11,26778.0,68.3187,68.385,68.2997,68.3282,26778.0
2018-02-21 11:05:00,72.12,72.15,72.04,72.06,8421.0,68.3376,68.3661,68.2618,68.2808,8421.0
2018-02-21 11:10:00,72.06,72.09,71.86,71.88,10550.0,68.2808,68.3092,68.0913,68.1102,10550.0
2018-02-21 11:15:00,71.9,71.94,71.86,71.94,13070.0,68.1292,68.1671,68.0913,68.1671,13070.0
2018-02-21 11:20:00,71.93,72.0,71.93,71.96,8027.0,68.1576,68.2239,68.1576,68.186,8027.0
2018-02-21 11:25:00,71.98,72.13,71.98,72.13,4602.0,68.205,68.3471,68.205,68.3471,4602.0
2018-02-21 11:30:00,72.09,72.26,72.08,72.2,8431.0,68.3092,68.4703,68.2997,68.4134,8431.0
2018-02-21 11:35:00,72.2,72.32,72.2,72.29,6592.0,68.4134,68.5271,68.4134,68.4987,6592.0
2018-02-21 11:40:00,72.28,72.3,72.2,72.22,8812.0,68.4892,68.5082,68.4134,68.4324,8812.0
2018-02-21 11:45:00,72.2,72.28,72.19,72.26,6188.0,68.4134,68.4892,68.404,68.4703,6188.0
2018-02-21 11:50:00,72.26,72.29,72.19,72.27,8700.0,68.4703,68.4987,68.404,68.4798,8700.0
2018-02-21 11:55:00,72.26,72.28,72.11,72.16,6025.0,68.4703,68.4892,68.3282,68.3755,6025.0
2018-02-21 12:00:00,72.16,72.18,72.12,72.12,6219.0,68.3755,68.3945,68.3376,68.3376,6219.0
2018-02-21 12:05:00,72.11,72.13,72.07,72.08,3361.0,68.3282,68.3471,68.2903,68.2997,3361.0
2018-02-21 12:10:00,72.1,72.14,72.09,72.12,4844.0,68.3187,68.3566,68.3092,68.3376,4844.0
2018-02-21 12:15:00,72.12,72.16,72.11,72.16,11301.0,68.3376,68.3755,68.3282,68.3755,11301.0
2018-02-21 12:20:00,72.15,72.18,72.01,72.02,6059.0,68.3661,68.3945,68.2334,68.2429,6059.0
2018-02-21 12:25:00,72.03,72.03,71.98,72.03,2900.0,68.2524,68.2524,68.205,68.2524,2900.0
2018-02-21 12:30:00,72.03,72.06,71.99,72.04,4320.0,68.2524,68.2808,68.2145,68.2618,4320.0
2018-02-21 12:35:00,72.07,72.18,72.07,72.14,6714.0,68.2903,68.3945,68.2903,68.3566,6714.0
2018-02-21 12:40:00,72.15,72.18,72.09,72.1,6606.0,68.3661,68.3945,68.3092,68.3187,6606.0
2018-02-21 12:45:00,72.11,72.18,72.11,72.17,4599.0,68.3282,68.3945,68.3282,68.385,4599.0
2018-02-21 12:50:00,72.19,72.29,72.18,72.29,9171.0,68.404,68.4987,68.3945,68.4987,9171.0
2018-02-21 12:55:00,72.3,72.31,72.24,72.26,4900.0,68.5082,68.5177,68.4513,68.4703,4900.0
2018-02-21 13:00:00,72.25,72.31,72.24,72.28,4881.0,68.4608,68.5177,68.4513,68.4892,4881.0
2018-02-21 13:05:00,72.3,72.33,72.28,72.28,4097.0,68.5082,68.5366,68.4892,68.4892,4097.0
2018-02-21 13:10:00,72.29,72.3,72.25,72.3,3900.0,68.4987,68.5082,68.4608,68.5082,3900.0
2018-02-21 13:15:00,72.3,72.35,72.29,72.34,7562.0,68.5082,68.5556,68.4987,68.5461,7562.0
2018-02-21 13:20:00,72.33,72.4,72.33,72.39,8233.0,68.5366,68.6029,68.5366,68.5935,8233.0
2018-02-21 13:25:00,72.37,72.43,72.37,72.42,4613.0,68.5745,68.6314,68.5745,68.6219,4613.0
2018-02-21 13:30:00,72.42,72.47,72.41,72.41,6500.0,68.6219,68.6693,68.6124,68.6124,6500.0
2018-02-21 13:35:00,72.39,72.43,72.33,72.34,3251.0,68.5935,68.6314,68.5366,68.5461,3251.0
2018-02-21 13:40:00,72.32,72.32,72.27,72.27,3568.0,68.5271,68.5271,68.4798,68.4798,3568.0
2018-02-21 13:45:00,72.27,72.36,72.27,72.34,4685.0,68.4798,68.565,68.4798,68.5461,4685.0
2018-02-21 13:50:00,72.35,72.42,72.35,72.4,4100.0,68.5556,68.6219,68.5556,68.6029,4100.0
2018-02-21 13:55:00,72.41,72.43,72.36,72.36,3400.0,68.6124,68.6314,68.565,68.565,3400.0
2018-02-21 14:00:00,72.35,72.55,72.21,72.49,13719.0,68.5556,68.7451,68.4229,68.6882,13719.0
2018-02-21 14:05:00,72.5,72.64,72.46,72.56,6630.0,68.6977,68.8304,68.6598,68.7546,6630.0
2018-02-21 14:10:00,72.6,72.61,72.48,72.51,5592.0,68.7925,68.8019,68.6788,68.7072,5592.0
2018-02-21 14:15:00,72.48,72.59,72.47,72.55,18459.0,68.6788,68.783,68.6693,68.7451,18459.0
2018-02-21 14:20:00,72.54,72.65,72.47,72.62,30655.0,68.7356,68.8398,68.6693,68.8114,30655.0
2018-02-21 14:25:00,72.62,72.7,72.47,72.47,9744.0,68.8114,68.8872,68.6693,68.6693,9744.0
2018-02-21 14:30:00,72.47,72.51,72.4,72.41,10039.0,68.6693,68.7072,68.6029,68.6124,10039.0
2018-02-21 14:35:00,72.43,72.49,72.39,72.43,12504.0,68.6314,68.6882,68.5935,68.6314,12504.0
2018-02-21 14:40:00,72.44,72.51,72.37,72.41,8302.0,68.6409,68.7072,68.5745,68.6124,8302.0
2018-02-21 14:45:00,72.4,72.41,72.23,72.26,8440.0,68.6029,68.6124,68.4419,68.4703,8440.0
2018-02-21 14:50:00,72.22,72.23,72.1,72.17,6700.0,68.4324,68.4419,68.3187,68.385,6700.0
2018-02-21 14:55:00,72.19,72.27,72.14,72.18,9920.0,68.404,68.4798,68.3566,68.3945,9920.0
2018-02-21 15:00:00,72.17,72.17,71.9,71.91,16876.0,68.385,68.385,68.1292,68.1386,16876.0
2018-02-21 15:05:00,71.92,71.94,71.7,71.75,16449.0,68.1481,68.1671,67.9397,67.987,16449.0
2018-02-21 15:10:00,71.74,71.76,71.59,71.73,15153.0,67.9776,67.9965,67.8354,67.9681,15153.0
2018-02-21 15:15:00,71.71,71.82,71.66,71.82,101050.0,67.9491,68.0534,67.9018,68.0534,101050.0
2018-02-21 15:20:00,71.8,71.85,71.64,71.72,71884.0,68.0344,68.0818,67.8828,67.9586,71884.0
2018-02-21 15:25:00,71.7,71.89,71.63,71.88,24020.0,67.9397,68.1197,67.8733,68.1102,24020.0
2018-02-21 15:30:00,71.85,71.99,71.85,71.97,25628.0,68.0818,68.2145,68.0818,68.1955,25628.0
2018-02-21 15:35:00,71.97,72.01,71.82,71.82,22272.0,68.1955,68.2334,68.0534,68.0534,22272.0
2018-02-21 15:40:00,71.81,71.82,71.6,71.67,24652.0,68.0439,68.0534,67.8449,67.9112,24652.0
2018-02-21 15:45:00,71.65,71.8,71.61,71.65,37294.0,67.8923,68.0344,67.8544,67.8923,37294.0
2018-02-21 15:50:00,71.64,71.67,71.5,71.55,58906.0,67.8828,67.9112,67.7501,67.7975,58906.0
2018-02-21 15:55:00,71.55,71.59,71.23,71.25,101903.0,67.7975,67.8354,67.4943,67.5133,101903.0
2018-02-22 09:30:00,71.72,71.76,71.43,71.58,22001.0,67.9586,67.9965,67.6838,67.826,22001.0
2018-02-22 09:35:00,71.58,71.72,71.41,71.41,15394.0,67.826,67.9586,67.6649,67.6649,15394.0
2018-02-22 09:40:00,71.47,71.6,71.47,71.53,3300.0,67.7217,67.8449,67.7217,67.7786,3300.0
2018-02-22 09:45:00,71.58,71.67,71.54,71.56,9341.0,67.826,67.9112,67.7881,67.807,9341.0
2018-02-22 09:50:00,71.52,71.52,71.38,71.42,3040.0,67.7691,67.7691,67.6364,67.6743,3040.0
2018-02-22 09:55:00,71.42,71.42,71.15,71.41,10765.0,67.6743,67.6743,67.4185,67.6649,10765.0
2018-02-22 10:00:00,71.33,71.45,71.23,71.37,13637.0,67.5891,67.7028,67.4943,67.627,13637.0
2018-02-22 10:05:00,71.34,71.38,71.29,71.36,4087.0,67.5985,67.6364,67.5512,67.6175,4087.0
2018-02-22 10:10:00,71.35,71.37,71.12,71.12,5508.0,67.608,67.627,67.3901,67.3901,5508.0
2018-02-22 10:15:00,71.09,71.16,70.96,70.98,6587.0,67.3617,67.428,67.2385,67.2574,6587.0
2018-02-22 10:20:00,70.98,71.16,70.98,71.14,51836.0,67.2574,67.428,67.2574,67.409,51836.0
2018-02-22 10:25:00,71.14,71.19,71.09,71.09,9079.0,67.409,67.4564,67.3617,67.3617,9079.0
2018-02-22 10:30:00,71.12,71.21,71.12,71.16,7064.0,67.3901,67.4754,67.3901,67.428,7064.0
2018-02-22 10:35:00,71.13,71.32,71.13,71.29,38906.0,67.3996,67.5796,67.3996,67.5512,38906.0
2018-02-22 10:40:00,71.33,71.51,71.32,71.51,14124.0,67.5891,67.7596,67.5796,67.7596,14124.0
2018-02-22 10:45:00,71.51,71.69,71.49,71.55,30740.0,67.7596,67.9302,67.7407,67.7975,30740.0
2018-02-22 10:50:00,71.53,71.6,71.49,71.56,48644.0,67.7786,67.8449,67.7407,67.807,48644.0
2018-02-22 10:55:00,71.58,71.63,71.43,71.43,56076.0,67.826,67.8733,67.6838,67.6838,56076.0
2018-02-22 11:00:00,71.37,71.45,71.31,71.44,9989.0,67.627,67.7028,67.5701,67.6933,9989.0
2018-02-22 11:05:00,71.4,71.47,71.29,71.32,7255.0,67.6554,67.7217,67.5512,67.5796,7255.0
2018-02-22 11:10:00,71.33,71.42,71.29,71.34,8113.0,67.5891,67.6743,67.5512,67.5985,8113.0
2018-02-22 11:15:00,71.31,71.42,71.3,71.31,5664.0,67.5701,67.6743,67.5606,67.5701,5664.0
2018-02-22 11:20:00,71.32,71.46,71.32,71.41,4800.0,67.5796,67.7122,67.5796,67.6649,4800.0
2018-02-22 11:25:00,71.39,71.53,71.38,71.49,12899.0,67.6459,67.7786,67.6364,67.7407,12899.0
2018-02-22 11:30:00,71.5,71.51,71.46,71.48,5613.0,67.7501,67.7596,67.7122,67.7312,5613.0
2018-02-22 11:35:00,71.5,71.52,71.41,71.52,11402.0,67.7501,67.7691,67.6649,67.7691,11402.0
2018-02-22 11:40:00,71.53,71.61,71.53,71.6,9207.0,67.7786,67.8544,67.7786,67.8449,9207.0
2018-02-22 11:45:00,71.6,71.64,71.56,71.58,10676.0,67.8449,67.8828,67.807,67.826,10676.0
2018-02-22 11:50:00,71.59,71.64,71.57,71.57,27883.0,67.8354,67.8828,67.8165,67.8165,27883.0
2018-02-22 11:55:00,71.55,71.63,71.54,71.54,14507.0,67.7975,67.8733,67.7881,67.7881,14507.0
2018-02-22 12:00:00,71.56,71.56,71.46,71.47,9600.0,67.807,67.807,67.7122,67.7217,9600.0
2018-02-22 12:05:00,71.47,71.52,71.44,71.52,6752.0,67.7217,67.7691,67.6933,67.7691,6752.0
2018-02-22 12:10:00,71.51,71.53,71.46,71.46,6933.0,67.7596,67.7786,67.7122,67.7122,6933.0
2018-02-22 12:15:00,71.46,71.59,71.45,71.54,16650.0,67.7122,67.8354,67.7028,67.7881,16650.0
2018-02-22 12:20:00,71.54,71.58,71.48,71.54,12253.0,67.7881,67.826,67.7312,67.7881,12253.0
2018-02-22 12:25:00,71.53,71.53,71.4,71.4,4380.0,67.7786,67.7786,67.6554,67.6554,4380.0
2018-02-22 12:30:00,71.4,71.42,71.32,71.33,11739.0,67.6554,67.6743,67.5796,67.5891,11739.0
2018-02-22 12:35:00,71.35,71.42,71.33,71.41,6230.0,67.608,67.6743,67.5891,67.6649,6230.0
2018-02-22 12:40:00,71.42,71.47,71.39,71.4,6439.0,67.6743,67.7217,67.6459,67.6554,6439.0
2018-02-22 12:45:00,71.37,71.43,71.34,71.37,4640.0,67.627,67.6838,67.5985,67.627,4640.0
2018-02-22 12:50:00,71.3,71.42,71.24,71.4,9000.0,67.5606,67.6743,67.5038,67.6554,9000.0
2018-02-22 12:55:00,71.4,71.44,71.27,71.3,8101.0,67.6554,67.6933,67.5322,67.5606,8101.0
2018-02-22 13:00:00,71.33,71.39,71.29,71.29,7496.0,67.5891,67.6459,67.5512,67.5512,7496.0
2018-02-22 13:05:00,71.3,71.3,71.24,71.26,5277.0,67.5606,67.5606,67.5038,67.5227,5277.0
2018-02-22 13:10:00,71.26,71.26,70.99,71.01,8918.0,67.5227,67.5227,67.2669,67.2858,8918.0
2018-02-22 13:15:00,70.98,71.07,70.97,71.02,10301.0,67.2574,67.3427,67.2479,67.2953,10301.0
2018-02-22 13:20:00,71.02,71.07,70.98,71.01,9500.0,67.2953,67.3427,67.2574,67.2858,9500.0
2018-02-22 13:25:00,70.99,71.06,70.98,70.99,12350.0,67.2669,67.3332,67.2574,67.2669,12350.0
2018-02-22 13:30:00,70.99,71.02,70.86,70.87,11955.0,67.2669,67.2953,67.1437,67.1532,11955.0
2018-02-22 13:35:00,70.87,71.01,70.86,71.0,11577.0,67.1532,67.2858,67.1437,67.2764,11577.0
2018-02-22 13:40:00,71.01,71.02,70.88,70.94,9319.0,67.2858,67.2953,67.1627,67.2195,9319.0
2018-02-22 13:45:00,70.92,70.93,70.76,70.77,16437.0,67.2006,67.21,67.049,67.0584,16437.0
2018-02-22 13:50:00,70.74,71.0,70.74,71.0,22397.0,67.03,67.2764,67.03,67.2764,22397.0
2018-02-22 13:55:00,71.01,71.03,70.92,70.94,16426.0,67.2858,67.3048,67.2006,67.2195,16426.0
2018-02-22 14:00:00,70.95,71.11,70.94,71.09,13308.0,67.229,67.3806,67.2195,67.3617,13308.0
2018-02-22 14:05:00,71.09,71.14,71.04,71.04,7372.0,67.3617,67.409,67.3143,67.3143,7372.0
2018-02-22 14:10:00,71.04,71.07,71.0,71.05,9142.0,67.3143,67.3427,67.2764,67.3238,9142.0
2018-02-22 14:15:00,71.06,71.12,71.02,71.12,10014.0,67.3332,67.3901,67.2953,67.3901,10014.0
2018-02-22 14:20:00,71.1,71.14,71.05,71.14,10138.0,67.3711,67.409,67.3238,67.409,10138.0
2018-02-22 14:25:00,71.15,71.26,71.11,71.26,10023.0,67.4185,67.5227,67.3806,67.5227,10023.0
2018-02-22 14:30:00,71.25,71.31,71.24,71.28,9237.0,67.5133,67.5701,67.5038,67.5417,9237.0
2018-02-22 14:35:00,71.33,71.33,71.15,71.16,6454.0,67.5891,67.5891,67.4185,67.428,6454.0
2018-02-22 14:40:00,71.15,71.15,71.05,71.06,10492.0,67.4185,67.4185,67.3238,67.3332,10492.0
2018-02-22 14:45:00,71.07,71.07,70.94,70.94,15023.0,67.3427,67.3427,67.2195,67.2195,15023.0
2018-02-22 14:50:00,70.95,71.0,70.94,70.96,15248.0,67.229,67.2764,67.2195,67.2385,15248.0
2018-02-22 14:55:00,70.96,70.97,70.63,70.63,21135.0,67.2385,67.2479,66.9258,66.9258,21135.0
2018-02-22 15:00:00,70.63,70.74,70.61,70.65,17069.0,66.9258,67.03,66.9068,66.9447,17069.0
2018-02-22 15:05:00,70.65,70.72,70.62,70.66,13229.0,66.9447,67.0111,66.9163,66.9542,13229.0
2018-02-22 15:10:00,70.65,70.79,70.64,70.78,11674.0,66.9447,67.0774,66.9353,67.0679,11674.0
2018-02-22 15:15:00,70.8,70.8,70.71,70.78,25112.0,67.0869,67.0869,67.0016,67.0679,25112.0
2018-02-22 15:20:00,70.79,70.86,70.75,70.84,18878.0,67.0774,67.1437,67.0395,67.1248,18878.0
2018-02-22 15:25:00,70.83,70.87,70.75,70.79,28412.0,67.1153,67.1532,67.0395,67.0774,28412.0
2018-02-22 15:30:00,70.79,70.81,70.7,70.8,30305.0,67.0774,67.0963,66.9921,67.0869,30305.0
2018-02-22 15:35:00,70.81,70.82,70.71,70.78,34653.0,67.0963,67.1058,67.0016,67.0679,34653.0
2018-02-22 15:40:00,70.76,70.9,70.72,70.73,53796.0,67.049,67.1816,67.0111,67.0205,53796.0
2018-02-22 15:45:00,70.73,70.74,70.51,70.51,58340.0,67.0205,67.03,66.8121,66.8121,58340.0
2018-02-22 15:50:00,70.52,70.76,70.51,70.67,68439.0,66.8215,67.049,66.8121,66.9637,68439.0
2018-02-22 15:55:00,70.69,70.74,70.6,70.69,107533.0,66.9826,67.03,66.8974,66.9826,107533.0
2018-02-23 09:30:00,71.15,71.37,71.15,71.19,15616.0,67.4185,67.627,67.4185,67.4564,15616.0
2018-02-23 09:35:00,71.18,71.18,70.92,70.97,8757.0,67.4469,67.4469,67.2006,67.2479,8757.0
2018-02-23 09:40:00,70.94,71.0,70.83,70.83,9870.0,67.2195,67.2764,67.1153,67.1153,9870.0
2018-02-23 09:45:00,70.84,70.91,70.22,70.57,109059.0,67.1248,67.1911,66.5373,66.8689,109059.0
2018-02-23 09:50:00,70.56,70.75,70.44,70.73,41939.0,66.8594,67.0395,66.7457,67.0205,41939.0
2018-02-23 09:55:00,70.74,70.75,70.54,70.59,33100.0,67.03,67.0395,66.8405,66.8879,33100.0
2018-02-23 10:00:00,70.63,70.91,70.62,70.8,39955.0,66.9258,67.1911,66.9163,67.0869,39955.0
2018-02-23 10:05:00,70.76,70.76,70.55,70.66,22417.0,67.049,67.049,66.85,66.9542,22417.0
2018-02-23 10:10:00,70.66,70.69,70.35,70.37,23436.0,66.9542,66.9826,66.6605,66.6794,23436.0
2018-02-23 10:15:00,70.37,70.46,70.25,70.31,46070.0,66.6794,66.7647,66.5657,66.6226,46070.0
2018-02-23 10:20:00,70.27,70.4,70.18,70.32,67738.0,66.5847,66.7078,66.4994,66.632,67738.0
2018-02-23 10:25:00,70.32,70.43,70.25,70.3,58131.0,66.632,66.7363,66.5657,66.6131,58131.0
2018-02-23 10:30:00,70.27,70.43,70.27,70.29,95831.0,66.5847,66.7363,66.5847,66.6036,95831.0
2018-02-23 10:35:00,70.28,70.41,70.27,70.3,70940.0,66.5941,66.7173,66.5847,66.6131,70940.0
2018-02-23 10:40:00,70.32,70.4,70.29,70.4,64539.0,66.632,66.7078,66.6036,66.7078,64539.0
2018-02-23 10:45:00,70.4,70.43,70.22,70.23,43319.0,66.7078,66.7363,66.5373,66.5468,43319.0
2018-02-23 10:50:00,70.23,70.33,70.23,70.26,23100.0,66.5468,66.6415,66.5468,66.5752,23100.0
2018-02-23 10:55:00,70.25,70.29,70.19,70.2,18176.0,66.5657,66.6036,66.5089,66.5183,18176.0
2018-02-23 11:00:00,70.21,70.38,70.19,70.35,72873.0,66.5278,66.6889,66.5089,66.6605,72873.0
2018-02-23 11:05:00,70.33,70.38,70.24,70.34,223631.0,66.6415,66.6889,66.5562,66.651,223631.0
2018-02-23 11:10:00,70.36,70.36,70.29,70.29,18552.0,66.6699,66.6699,66.6036,66.6036,18552.0
2018-02-23 11:15:00,70.32,70.32,70.1,70.1,28651.0,66.632,66.632,66.4236,66.4236,28651.0
2018-02-23 11:20:00,70.09,70.15,70.07,70.08,25878.0,66.4141,66.471,66.3951,66.4046,25878.0
2018-02-23 11:25:00,70.08,70.57,70.06,70.46,52318.0,66.4046,66.8689,66.3857,66.7647,52318.0
2018-02-23 11:30:00,70.42,70.54,70.36,70.46,18803.0,66.7268,66.8405,66.6699,66.7647,18803.0
2018-02-23 11:35:00,70.47,70.56,70.44,70.56,8170.0,66.7742,66.8594,66.7457,66.8594,8170.0
2018-02-23 11:40:00,70.56,70.56,70.25,70.34,15945.0,66.8594,66.8594,66.5657,66.651,15945.0
2018-02-23 11:45:00,70.34,70.43,70.3,70.33,27718.0,66.651,66.7363,66.6131,66.6415,27718.0
2018-02-23 11:50:00,70.33,70.38,70.26,70.36,16807.0,66.6415,66.6889,66.5752,66.6699,16807.0
2018-02-23 11:55:00,70.37,70.44,70.27,70.43,20129.0,66.6794,66.7457,66.5847,66.7363,20129.0
2018-02-23 12:00:00,70.42,70.54,70.41,70.47,11301.0,66.7268,66.8405,66.7173,66.7742,11301.0
2018-02-23 12:05:00,70.51,70.53,70.41,70.43,14672.0,66.8121,66.831,66.7173,66.7363,14672.0
2018-02-23 12:10:00,70.42,70.61,70.41,70.55,23815.0,66.7268,66.9068,66.7173,66.85,23815.0
2018-02-23 12:15:00,70.57,70.6,70.53,70.56,24191.0,66.8689,66.8974,66.831,66.8594,24191.0
2018-02-23 12:20:00,70.56,70.58,70.51,70.51,7726.0,66.8594,66.8784,66.8121,66.8121,7726.0
2018-02-23 12:25:00,70.53,70.53,70.41,70.41,12041.0,66.831,66.831,66.7173,66.7173,12041.0
2018-02-23 12:30:00,70.43,70.43,70.34,70.39,14017.0,66.7363,66.7363,66.651,66.6984,14017.0
2018-02-23 12:35:00,70.41,70.54,70.39,70.52,13757.0,66.7173,66.8405,66.6984,66.8215,13757.0
2018-02-23 12:40:00,70.53,70.56,70.48,70.5,11489.0,66.831,66.8594,66.7836,66.8026,11489.0
2018-02-23 12:45:00,70.48,70.5,70.4,70.45,23650.0,66.7836,66.8026,66.7078,66.7552,23650.0
2018-02-23 12:50:00,70.44,70.67,70.44,70.6,14733.0,66.7457,66.9637,66.7457,66.8974,14733.0
2018-02-23 12:55:00,70.6,70.61,70.51,70.51,11281.0,66.8974,66.9068,66.8121,66.8121,11281.0
2018-02-23 13:00:00,70.52,70.54,70.46,70.47,13701.0,66.8215,66.8405,66.7647,66.7742,13701.0
2018-02-23 13:05:00,70.45,70.47,70.39,70.42,11240.0,66.7552,66.7742,66.6984,66.7268,11240.0
2018-02-23 13:10:00,70.42,70.43,70.36,70.4,15126.0,66.7268,66.7363,66.6699,66.7078,15126.0
2018-02-23 13:15:00,70.4,70.41,70.33,70.38,19645.0,66.7078,66.7173,66.6415,66.6889,19645.0
2018-02-23 13:20:00,70.39,70.43,70.36,70.41,58568.0,66.6984,66.7363,66.6699,66.7173,58568.0
2018-02-23 13:25:00,70.41,70.42,70.36,70.36,19274.0,66.7173,66.7268,66.6699,66.6699,19274.0
2018-02-23 13:30:00,70.36,70.48,70.33,70.46,31400.0,66.6699,66.7836,66.6415,66.7647,31400.0
2018-02-23 13:35:00,70.47,70.56,70.47,70.53,80125.0,66.7742,66.8594,66.7742,66.831,80125.0
2018-02-23 13:40:00,70.53,70.57,70.51,70.56,71738.0,66.831,66.8689,66.8121,66.8594,71738.0
2018-02-23 13:45:00,70.55,70.55,70.45,70.45,22455.0,66.85,66.85,66.7552,66.7552,22455.0
2018-02-23 13:50:00,70.46,70.53,70.45,70.51,23832.0,66.7647,66.831,66.7552,66.8121,23832.0
2018-02-23 13:55:00,70.5,70.59,70.5,70.59,12768.0,66.8026,66.8879,66.8026,66.8879,12768.0
2018-02-23 14:00:00,70.59,70.59,70.53,70.54,17135.0,66.8879,66.8879,66.831,66.8405,17135.0
2018-02-23 14:05:00,70.53,70.55,70.44,70.5,14845.0,66.831,66.85,66.7457,66.8026,14845.0
2018-02-23 14:10:00,70.5,70.52,70.47,70.48,15572.0,66.8026,66.8215,66.7742,66.7836,15572.0
2018-02-23 14:15:00,70.48,70.49,70.41,70.41,15401.0,66.7836,66.7931,66.7173,66.7173,15401.0
2018-02-23 14:20:00,70.42,70.51,70.39,70.48,18894.0,66.7268,66.8121,66.6984,66.7836,18894.0
2018-02-23 14:25:00,70.49,70.49,70.36,70.38,18253.0,66.7931,66.7931,66.6699,66.6889,18253.0
2018-02-23 14:30:00,70.39,70.49,70.39,70.48,15466.0,66.6984,66.7931,66.6984,66.7836,15466.0
2018-02-23 14:35:00,70.49,70.55,70.44,70.48,17435.0,66.7931,66.85,66.7457,66.7836,17435.0
2018-02-23 14:40:00,70.52,70.57,70.45,70.53,14589.0,66.8215,66.8689,66.7552,66.831,14589.0
2018-02-23 14:45:00,70.57,70.72,70.55,70.7,15114.0,66.8689,67.0111,66.85,66.9921,15114.0
2018-02-23 14:50:00,70.72,70.78,70.67,70.69,18222.0,67.0111,67.0679,66.9637,66.9826,18222.0
2018-02-23 14:55:00,70.69,70.73,70.65,70.72,13326.0,66.9826,67.0205,66.9447,67.0111,13326.0
2018-02-23 15:00:00,70.72,70.82,70.71,70.81,15962.0,67.0111,67.1058,67.0016,67.0963,15962.0
2018-02-23 15:05:00,70.81,70.9,70.81,70.85,20882.0,67.0963,67.1816,67.0963,67.1342,20882.0
2018-02-23 15:10:00,70.86,70.89,70.79,70.85,27135.0,67.1437,67.1721,67.0774,67.1342,27135.0
2018-02-23 15:15:00,70.87,70.88,70.83,70.87,44879.0,67.1532,67.1627,67.1153,67.1532,44879.0
2018-02-23 15:20:00,70.86,70.87,70.79,70.86,59245.0,67.1437,67.1532,67.0774,67.1437,59245.0
2018-02-23 15:25:00,70.86,70.92,70.69,70.83,78329.0,67.1437,67.2006,66.9826,67.1153,78329.0
2018-02-23 15:30:00,70.84,70.87,70.66,70.66,74410.0,67.1248,67.1532,66.9542,66.9542,74410.0
2018-02-23 15:35:00,70.67,70.7,70.6,70.61,134794.0,66.9637,66.9921,66.8974,66.9068,134794.0
2018-02-23 15:40:00,70.62,70.66,70.62,70.66,94295.0,66.9163,66.9542,66.9163,66.9542,94295.0
2018-02-23 15:45:00,70.66,70.69,70.57,70.67,210422.0,66.9542,66.9826,66.8689,66.9637,210422.0
2018-02-23 15:50:00,70.66,70.8,70.66,70.73,155137.0,66.9542,67.0869,66.9542,67.0205,155137.0
2018-02-23 15:55:00,70.72,70.83,70.68,70.71,306127.0,67.0111,67.1153,66.9732,67.0016,306127.0
2018-02-26 09:30:00,71.0,71.14,70.94,71.13,20949.0,67.2764,67.409,67.2195,67.3996,20949.0
2018-02-26 09:35:00,71.08,71.21,71.07,71.1,12894.0,67.3522,67.4754,67.3427,67.3711,12894.0
2018-02-26 09:40:00,71.15,71.15,71.05,71.08,6200.0,67.4185,67.4185,67.3238,67.3522,6200.0
2018-02-26 09:45:00,71.13,71.14,70.98,71.07,12225.0,67.3996,67.409,67.2574,67.3427,12225.0
2018-02-26 09:50:00,71.09,71.09,70.9,70.92,10311.0,67.3617,67.3617,67.1816,67.2006,10311.0
2018-02-26 09:55:00,70.88,70.91,70.78,70.87,17200.0,67.1627,67.1911,67.0679,67.1532,17200.0
2018-02-26 10:00:00,70.87,70.93,70.74,70.81,25367.0,67.1532,67.21,67.03,67.0963,25367.0
2018-02-26 10:05:00,70.79,70.92,70.71,70.73,29025.0,67.0774,67.2006,67.0016,67.0205,29025.0
2018-02-26 10:10:00,70.7,70.71,70.43,70.45,46439.0,66.9921,67.0016,66.7363,66.7552,46439.0
2018-02-26 10:15:00,70.45,70.49,70.32,70.33,76525.0,66.7552,66.7931,66.632,66.6415,76525.0
2018-02-26 10:20:00,70.34,70.37,70.26,70.32,66309.0,66.651,66.6794,66.5752,66.632,66309.0
2018-02-26 10:25:00,70.34,70.34,70.21,70.29,44638.0,66.651,66.651,66.5278,66.6036,44638.0
2018-02-26 10:30:00,70.29,70.34,70.26,70.28,40644.0,66.6036,66.651,66.5752,66.5941,40644.0
2018-02-26 10:35:00,70.28,70.33,70.21,70.31,25790.0,66.5941,66.6415,66.5278,66.6226,25790.0
2018-02-26 10:40:00,70.32,70.32,70.21,70.24,47807.0,66.632,66.632,66.5278,66.5562,47807.0
2018-02-26 10:45:00,70.24,70.33,70.24,70.28,17497.0,66.5562,66.6415,66.5562,66.5941,17497.0
2018-02-26 10:50:00,70.28,70.28,70.15,70.16,40618.0,66.5941,66.5941,66.471,66.4804,40618.0
2018-02-26 10:55:00,70.15,70.16,70.06,70.15,66002.0,66.471,66.4804,66.3857,66.471,66002.0
2018-02-26 11:00:00,70.2,70.22,70.1,70.22,135150.0,66.5183,66.5373,66.4236,66.5373,135150.0
2018-02-26 11:05:00,70.24,70.29,70.06,70.11,82211.0,66.5562,66.6036,66.3857,66.433,82211.0
2018-02-26 11:10:00,70.09,70.23,70.05,70.2,69489.0,66.4141,66.5468,66.3762,66.5183,69489.0
2018-02-26 11:15:00,70.19,70.2,70.05,70.13,88526.0,66.5089,66.5183,66.3762,66.452,88526.0
2018-02-26 11:20:00,70.13,70.18,70.08,70.17,124258.0,66.452,66.4994,66.4046,66.4899,124258.0
2018-02-26 11:25:00,70.17,70.28,70.14,70.14,128239.0,66.4899,66.5941,66.4615,66.4615,128239.0
2018-02-26 11:30:00,70.14,70.18,70.1,70.1,83639.0,66.4615,66.4994,66.4236,66.4236,83639.0
2018-02-26 11:35:00,70.11,70.16,70.05,70.08,36004.0,66.433,66.4804,66.3762,66.4046,36004.0
2018-02-26 11:40:00,70.08,70.12,70.01,70.07,34384.0,66.4046,66.4425,66.3383,66.3951,34384.0
2018-02-26 11:45:00,70.08,70.13,70.08,70.08,31044.0,66.4046,66.452,66.4046,66.4046,31044.0
2018-02-26 11:50:00,70.09,70.12,70.07,70.11,20060.0,66.4141,66.4425,66.3951,66.433,20060.0
2018-02-26 11:55:00,70.1,70.16,70.09,70.13,24719.0,66.4236,66.4804,66.4141,66.452,24719.0
2018-02-26 12:00:00,70.12,70.13,70.1,70.11,40909.0,66.4425,66.452,66.4236,66.433,40909.0
2018-02-26 12:05:00,70.12,70.18,70.11,70.15,75931.0,66.4425,66.4994,66.433,66.471,75931.0
2018-02-26 12:10:00,70.15,70.21,70.13,70.17,85987.0,66.471,66.5278,66.452,66.4899,85987.0
2018-02-26 12:15:00,70.16,70.26,70.13,70.23,120132.0,66.4804,66.5752,66.452,66.5468,120132.0
2018-02-26 12:20:00,70.23,70.27,70.18,70.21,74288.0,66.5468,66.5847,66.4994,66.5278,74288.0
2018-02-26 12:25:00,70.22,70.31,70.22,70.29,59544.0,66.5373,66.6226,66.5373,66.6036,59544.0
2018-02-26 12:30:00,70.29,70.3,70.26,70.27,31050.0,66.6036,66.6131,66.5752,66.5847,31050.0
2018-02-26 12:35:00,70.27,70.3,70.25,70.26,51487.0,66.5847,66.6131,66.5657,66.5752,51487.0
2018-02-26 12:40:00,70.26,70.28,70.25,70.28,28699.0,66.5752,66.5941,66.5657,66.5941,28699.0
2018-02-26 12:45:00,70.28,70.34,70.27,70.32,39825.0,66.5941,66.651,66.5847,66.632,39825.0
2018-02-26 12:50:00,70.32,70.37,70.28,70.32,89891.0,66.632,66.6794,66.5941,66.632,89891.0
2018-02-26 12:55:00,70.32,70.4,70.32,70.39,49917.0,66.632,66.7078,66.632,66.6984,49917.0
2018-02-26 13:00:00,70.39,70.54,70.35,70.51,41309.0,66.6984,66.8405,66.6605,66.8121,41309.0
2018-02-26 13:05:00,70.5,70.51,70.4,70.44,19621.0,66.8026,66.8121,66.7078,66.7457,19621.0
2018-02-26 13:10:00,70.44,70.46,70.41,70.41,13312.0,66.7457,66.7647,66.7173,66.7173,13312.0
2018-02-26 13:15:00,70.4,70.48,70.39,70.48,5373.0,66.7078,66.7836,66.6984,66.7836,5373.0
2018-02-26 13:20:00,70.48,70.52,70.46,70.52,14224.0,66.7836,66.8215,66.7647,66.8215,14224.0
2018-02-26 13:25:00,70.51,70.54,70.47,70.51,21601.0,66.8121,66.8405,66.7742,66.8121,21601.0
2018-02-26 13:30:00,70.51,70.54,70.43,70.48,26092.0,66.8121,66.8405,66.7363,66.7836,26092.0
2018-02-26 13:35:00,70.47,70.49,70.43,70.45,13927.0,66.7742,66.7931,66.7363,66.7552,13927.0
2018-02-26 13:40:00,70.45,70.45,70.38,70.42,14135.0,66.7552,66.7552,66.6889,66.7268,14135.0
2018-02-26 13:45:00,70.42,70.46,70.4,70.41,8794.0,66.7268,66.7647,66.7078,66.7173,8794.0
2018-02-26 13:50:00,70.41,70.46,70.41,70.43,22905.0,66.7173,66.7647,66.7173,66.7363,22905.0
2018-02-26 13:55:00,70.43,70.49,70.4,70.46,74227.0,66.7363,66.7931,66.7078,66.7647,74227.0
2018-02-26 14:00:00,70.45,70.51,70.43,70.46,49395.0,66.7552,66.8121,66.7363,66.7647,49395.0
2018-02-26 14:05:00,70.47,70.55,70.44,70.47,83022.0,66.7742,66.85,66.7457,66.7742,83022.0
2018-02-26 14:10:00,70.49,70.58,70.48,70.57,99040.0,66.7931,66.8784,66.7836,66.8689,99040.0
2018-02-26 14:15:00,70.58,70.6,70.47,70.52,77477.0,66.8784,66.8974,66.7742,66.8215,77477.0
2018-02-26 14:20:00,70.52,70.55,70.49,70.55,67162.0,66.8215,66.85,66.7931,66.85,67162.0
2018-02-26 14:25:00,70.54,70.58,70.5,70.55,45577.0,66.8405,66.8784,66.8026,66.85,45577.0
2018-02-26 14:30:00,70.55,70.57,70.45,70.52,50229.0,66.85,66.8689,66.7552,66.8215,50229.0
2018-02-26 14:35:00,70.53,70.55,70.51,70.55,44043.0,66.831,66.85,66.8121,66.85,44043.0
2018-02-26 14:40:00,70.53,70.55,70.51,70.51,25470.0,66.831,66.85,66.8121,66.8121,25470.0
2018-02-26 14:45:00,70.51,70.53,70.39,70.45,104419.0,66.8121,66.831,66.6984,66.7552,104419.0
2018-02-26 14:50:00,70.44,70.57,70.44,70.57,32789.0,66.7457,66.8689,66.7457,66.8689,32789.0
2018-02-26 14:55:00,70.56,70.58,70.5,70.55,37911.0,66.8594,66.8784,66.8026,66.85,37911.0
2018-02-26 15:00:00,70.55,70.6,70.52,70.59,38310.0,66.85,66.8974,66.8215,66.8879,38310.0
2018-02-26 15:05:00,70.58,70.59,70.5,70.53,127946.0,66.8784,66.8879,66.8026,66.831,127946.0
2018-02-26 15:10:00,70.53,70.55,70.51,70.52,92128.0,66.831,66.85,66.8121,66.8215,92128.0
2018-02-26 15:15:00,70.52,70.54,70.48,70.53,113172.0,66.8215,66.8405,66.7836,66.831,113172.0
2018-02-26 15:20:00,70.54,70.62,70.51,70.6,170379.0,66.8405,66.9163,66.8121,66.8974,170379.0
2018-02-26 15:25:00,70.59,70.62,70.56,70.6,77046.0,66.8879,66.9163,66.8594,66.8974,77046.0
2018-02-26 15:30:00,70.6,70.66,70.56,70.6,116425.0,66.8974,66.9542,66.8594,66.8974,116425.0
2018-02-26 15:35:00,70.6,70.64,70.54,70.63,144030.0,66.8974,66.9353,66.8405,66.9258,144030.0
2018-02-26 15:40:00,70.63,70.65,70.59,70.6,77939.0,66.9258,66.9447,66.8879,66.8974,77939.0
2018-02-26 15:45:00,70.6,70.6,70.48,70.49,96426.0,66.8974,66.8974,66.7836,66.7931,96426.0
2018-02-26 15:50:00,70.5,70.6,70.49,70.6,73026.0,66.8026,66.8974,66.7931,66.8974,73026.0
2018-02-26 15:55:00,70.6,70.65,70.52,70.6,206800.0,66.8974,66.9447,66.8215,66.8974,206800.0
2018-02-27 09:30:00,70.75,70.92,70.48,70.68,57072.0,67.0395,67.2006,66.7836,66.9732,57072.0
2018-02-27 09:35:00,70.73,70.76,70.38,70.4,33470.0,67.0205,67.049,66.6889,66.7078,33470.0
2018-02-27 09:40:00,70.41,70.43,70.16,70.31,32951.0,66.7173,66.7363,66.4804,66.6226,32951.0
2018-02-27 09:45:00,70.3,70.35,70.16,70.25,54491.0,66.6131,66.6605,66.4804,66.5657,54491.0
2018-02-27 09:50:00,70.26,70.28,70.13,70.13,60406.0,66.5752,66.5941,66.452,66.452,60406.0
2018-02-27 09:55:00,70.14,70.18,70.05,70.1,29143.0,66.4615,66.4994,66.3762,66.4236,29143.0
2018-02-27 10:00:00,70.12,70.21,70.03,70.18,19383.0,66.4425,66.5278,66.3572,66.4994,19383.0
2018-02-27 10:05:00,70.17,70.26,70.13,70.19,20985.0,66.4899,66.5752,66.452,66.5089,20985.0
2018-02-27 10:10:00,70.19,70.25,70.1,70.1,66896.0,66.5089,66.5657,66.4236,66.4236,66896.0
2018-02-27 10:15:00,70.12,70.2,70.09,70.15,33729.0,66.4425,66.5183,66.4141,66.471,33729.0
2018-02-27 10:20:00,70.15,70.2,70.07,70.1,108631.0,66.471,66.5183,66.3951,66.4236,108631.0
2018-02-27 10:25:00,70.11,70.12,70.0,70.03,37714.0,66.433,66.4425,66.3288,66.3572,37714.0
2018-02-27 10:30:00,70.04,70.08,69.92,70.01,25053.0,66.3667,66.4046,66.253,66.3383,25053.0
2018-02-27 10:35:00,70.0,70.1,69.95,69.96,29414.0,66.3288,66.4236,66.2814,66.2909,29414.0
2018-02-27 10:40:00,70.0,70.06,69.93,70.06,22061.0,66.3288,66.3857,66.2625,66.3857,22061.0
2018-02-27 10:45:00,70.06,70.09,69.84,69.9,52310.0,66.3857,66.4141,66.1772,66.2341,52310.0
2018-02-27 10:50:00,69.92,69.92,69.8,69.83,65219.0,66.253,66.253,66.1393,66.1677,65219.0
2018-02-27 10:55:00,69.85,69.9,69.77,69.82,69630.0,66.1867,66.2341,66.1109,66.1583,69630.0
2018-02-27 11:00:00,69.82,69.87,69.78,69.8,44341.0,66.1583,66.2056,66.1204,66.1393,44341.0
2018-02-27 11:05:00,69.81,69.83,69.76,69.8,28971.0,66.1488,66.1677,66.1014,66.1393,28971.0
2018-02-27 11:10:00,69.8,69.86,69.77,69.8,45734.0,66.1393,66.1962,66.1109,66.1393,45734.0
2018-02-27 11:15:00,69.8,69.83,69.76,69.77,41707.0,66.1393,66.1677,66.1014,66.1109,41707.0
2018-02-27 11:20:00,69.76,69.81,69.73,69.75,9885.0,66.1014,66.1488,66.073,66.0919,9885.0
2018-02-27 11:25:00,69.78,69.78,69.66,69.73,18948.0,66.1204,66.1204,66.0066,66.073,18948.0
2018-02-27 11:30:00,69.73,69.8,69.72,69.77,23844.0,66.073,66.1393,66.0635,66.1109,23844.0
2018-02-27 11:35:00,69.75,69.76,69.65,69.65,21587.0,66.0919,66.1014,65.9972,65.9972,21587.0
2018-02-27 11:40:00,69.63,69.66,69.54,69.58,17188.0,65.9782,66.0066,65.8929,65.9308,17188.0
2018-02-27 11:45:00,69.58,69.69,69.51,69.68,18628.0,65.9308,66.0351,65.8645,66.0256,18628.0
2018-02-27 11:50:00,69.69,69.71,69.6,69.65,16011.0,66.0351,66.054,65.9498,65.9972,16011.0
2018-02-27 11:55:00,69.64,69.67,69.55,69.64,29228.0,65.9877,66.0161,65.9024,65.9877,29228.0
2018-02-27 12:00:00,69.65,69.68,69.59,69.6,18554.0,65.9972,66.0256,65.9403,65.9498,18554.0
2018-02-27 12:05:00,69.6,69.62,69.46,69.53,54185.0,65.9498,65.9687,65.8171,65.8835,54185.0
2018-02-27 12:10:00,69.52,69.55,69.48,69.49,16595.0,65.874,65.9024,65.8361,65.8456,16595.0
2018-02-27 12:15:00,69.5,69.52,69.39,69.42,13738.0,65.855,65.874,65.7508,65.7792,13738.0
2018-02-27 12:20:00,69.41,69.41,69.3,69.32,21798.0,65.7698,65.7698,65.6655,65.6845,21798.0
2018-02-27 12:25:00,69.33,69.49,69.31,69.45,12544.0,65.694,65.8456,65.675,65.8077,12544.0
2018-02-27 12:30:00,69.46,69.5,69.44,69.45,29746.0,65.8171,65.855,65.7982,65.8077,29746.0
2018-02-27 12:35:00,69.44,69.48,69.42,69.46,23794.0,65.7982,65.8361,65.7792,65.8171,23794.0
2018-02-27 12:40:00,69.45,69.48,69.36,69.38,23796.0,65.8077,65.8361,65.7224,65.7413,23796.0
2018-02-27 12:45:00,69.38,69.46,69.32,69.32,45340.0,65.7413,65.8171,65.6845,65.6845,45340.0
2018-02-27 12:50:00,69.32,69.69,69.31,69.56,45091.0,65.6845,66.0351,65.675,65.9119,45091.0
2018-02-27 12:55:00,69.56,69.62,69.54,69.59,14054.0,65.9119,65.9687,65.8929,65.9403,14054.0
2018-02-27 13:00:00,69.59,69.61,69.53,69.55,15677.0,65.9403,65.9593,65.8835,65.9024,15677.0
2018-02-27 13:05:00,69.55,69.63,69.55,69.63,18106.0,65.9024,65.9782,65.9024,65.9782,18106.0
2018-02-27 13:10:00,69.63,69.63,69.56,69.57,15946.0,65.9782,65.9782,65.9119,65.9214,15946.0
2018-02-27 13:15:00,69.56,69.61,69.55,69.59,13752.0,65.9119,65.9593,65.9024,65.9403,13752.0
2018-02-27 13:20:00,69.61,69.61,69.57,69.6,12897.0,65.9593,65.9593,65.9214,65.9498,12897.0
2018-02-27 13:25:00,69.6,69.63,69.53,69.54,45167.0,65.9498,65.9782,65.8835,65.8929,45167.0
2018-02-27 13:30:00,69.53,69.54,69.42,69.42,17483.0,65.8835,65.8929,65.7792,65.7792,17483.0
2018-02-27 13:35:00,69.42,69.45,69.4,69.42,11928.0,65.7792,65.8077,65.7603,65.7792,11928.0
2018-02-27 13:40:00,69.42,69.42,69.32,69.41,23822.0,65.7792,65.7792,65.6845,65.7698,23822.0
2018-02-27 13:45:00,69.42,69.49,69.38,69.39,12256.0,65.7792,65.8456,65.7413,65.7508,12256.0
2018-02-27 13:50:00,69.38,69.44,69.29,69.44,18451.0,65.7413,65.7982,65.6561,65.7982,18451.0
2018-02-27 13:55:00,69.44,69.45,69.34,69.36,14510.0,65.7982,65.8077,65.7034,65.7224,14510.0
2018-02-27 14:00:00,69.36,69.4,69.25,69.29,53189.0,65.7224,65.7603,65.6182,65.6561,53189.0
2018-02-27 14:05:00,69.28,69.39,69.17,69.38,24632.0,65.6466,65.7508,65.5423,65.7413,24632.0
2018-02-27 14:10:00,69.38,69.4,69.34,69.36,18509.0,65.7413,65.7603,65.7034,65.7224,18509.0
2018-02-27 14:15:00,69.36,69.41,69.3,69.37,23952.0,65.7224,65.7698,65.6655,65.7319,23952.0
2018-02-27 14:20:00,69.37,69.38,69.21,69.22,17962.0,65.7319,65.7413,65.5802,65.5897,17962.0
2018-02-27 14:25:00,69.22,69.4,69.22,69.37,26456.0,65.5897,65.7603,65.5897,65.7319,26456.0
2018-02-27 14:30:00,69.37,69.5,69.36,69.43,32784.0,65.7319,65.855,65.7224,65.7887,32784.0
2018-02-27 14:35:00,69.44,69.47,69.41,69.42,25221.0,65.7982,65.8266,65.7698,65.7792,25221.0
2018-02-27 14:40:00,69.43,69.43,69.34,69.35,18240.0,65.7887,65.7887,65.7034,65.7129,18240.0
2018-02-27 14:45:00,69.34,69.35,69.2,69.27,21762.0,65.7034,65.7129,65.5708,65.6371,21762.0
2018-02-27 14:50:00,69.27,69.34,69.27,69.31,24154.0,65.6371,65.7034,65.6371,65.675,24154.0
2018-02-27 14:55:00,69.31,69.38,69.31,69.34,21056.0,65.675,65.7413,65.675,65.7034,21056.0
2018-02-27 15:00:00,69.33,69.35,69.24,69.24,32599.0,65.694,65.7129,65.6087,65.6087,32599.0
2018-02-27 15:05:00,69.23,69.27,69.19,69.2,59961.0,65.5992,65.6371,65.5613,65.5708,59961.0
2018-02-27 15:10:00,69.19,69.3,69.19,69.26,31040.0,65.5613,65.6655,65.5613,65.6276,31040.0
2018-02-27 15:15:00,69.26,69.33,69.25,69.26,28535.0,65.6276,65.694,65.6182,65.6276,28535.0
2018-02-27 15:20:00,69.26,69.33,69.21,69.27,30986.0,65.6276,65.694,65.5802,65.6371,30986.0
2018-02-27 15:25:00,69.26,69.31,69.2,69.3,28645.0,65.6276,65.675,65.5708,65.6655,28645.0
2018-02-27 15:30:00,69.31,69.36,69.25,69.25,42177.0,65.675,65.7224,65.6182,65.6182,42177.0
2018-02-27 15:35:00,69.26,69.27,69.16,69.26,44069.0,65.6276,65.6371,65.5329,65.6276,44069.0
2018-02-27 15:40:00,69.25,69.28,69.19,69.2,60642.0,65.6182,65.6466,65.5613,65.5708,60642.0
2018-02-27 15:45:00,69.2,69.34,69.19,69.31,95236.0,65.5708,65.7034,65.5613,65.675,95236.0
2018-02-27 15:50:00,69.3,69.3,69.12,69.15,113596.0,65.6655,65.6655,65.495,65.5234,113596.0
2018-02-27 15:55:00,69.16,69.17,69.01,69.01,167313.0,65.5329,65.5423,65.3907,65.3907,167313.0
2018-02-28 09:30:00,69.42,69.53,68.93,69.11,37440.0,65.7792,65.8835,65.3149,65.4855,37440.0
2018-02-28 09:35:00,69.13,69.32,69.1,69.18,7700.0,65.5044,65.6845,65.476,65.5518,7700.0
2018-02-28 09:40:00,69.22,69.32,69.16,69.28,13461.0,65.5897,65.6845,65.5329,65.6466,13461.0
2018-02-28 09:45:00,69.25,69.41,69.14,69.3,68106.0,65.6182,65.7698,65.5139,65.6655,68106.0
2018-02-28 09:50:00,69.3,69.56,69.3,69.56,33957.0,65.6655,65.9119,65.6655,65.9119,33957.0
2018-02-28 09:55:00,69.54,69.6,69.34,69.54,36169.0,65.8929,65.9498,65.7034,65.8929,36169.0
2018-02-28 10:00:00,69.57,69.57,69.43,69.54,21061.0,65.9214,65.9214,65.7887,65.8929,21061.0
2018-02-28 10:05:00,69.54,69.59,69.45,69.58,14855.0,65.8929,65.9403,65.8077,65.9308,14855.0
2018-02-28 10:10:00,69.58,69.72,69.51,69.72,15366.0,65.9308,66.0635,65.8645,66.0635,15366.0
2018-02-28 10:15:00,69.73,69.83,69.7,69.83,6614.0,66.073,66.1677,66.0446,66.1677,6614.0
2018-02-28 10:20:00,69.83,69.85,69.66,69.7,9417.0,66.1677,66.1867,66.0066,66.0446,9417.0
2018-02-28 10:25:00,69.71,69.93,69.68,69.87,17766.0,66.054,66.2625,66.0256,66.2056,17766.0
2018-02-28 10:30:00,69.89,70.0,69.84,69.99,11251.0,66.2246,66.3288,66.1772,66.3193,11251.0
2018-02-28 10:35:00,70.0,70.0,69.89,69.95,9537.0,66.3288,66.3288,66.2246,66.2814,9537.0
2018-02-28 10:40:00,69.97,69.97,69.75,69.77,10773.0,66.3004,66.3004,66.0919,66.1109,10773.0
2018-02-28 10:45:00,69.77,69.8,69.72,69.73,16747.0,66.1109,66.1393,66.0635,66.073,16747.0
2018-02-28 10:50:00,69.75,69.76,69.56,69.64,11675.0,66.0919,66.1014,65.9119,65.9877,11675.0
2018-02-28 10:55:00,69.62,69.62,69.46,69.57,17618.0,65.9687,65.9687,65.8171,65.9214,17618.0
2018-02-28 11:00:00,69.54,69.56,69.45,69.49,13017.0,65.8929,65.9119,65.8077,65.8456,13017.0
2018-02-28 11:05:00,69.48,69.59,69.44,69.44,13772.0,65.8361,65.9403,65.7982,65.7982,13772.0
2018-02-28 11:10:00,69.41,69.44,69.27,69.31,13944.0,65.7698,65.7982,65.6371,65.675,13944.0
2018-02-28 11:15:00,69.35,69.47,69.34,69.4,12415.0,65.7129,65.8266,65.7034,65.7603,12415.0
2018-02-28 11:20:00,69.39,69.43,69.34,69.34,14188.0,65.7508,65.7887,65.7034,65.7034,14188.0
2018-02-28 11:25:00,69.33,69.47,69.3,69.44,12339.0,65.694,65.8266,65.6655,65.7982,12339.0
2018-02-28 11:30:00,69.45,69.48,69.25,69.25,14646.0,65.8077,65.8361,65.6182,65.6182,14646.0
2018-02-28 11:35:00,69.23,69.27,69.16,69.16,10290.0,65.5992,65.6371,65.5329,65.5329,10290.0
2018-02-28 11:40:00,69.15,69.28,69.11,69.26,10290.0,65.5234,65.6466,65.4855,65.6276,10290.0
2018-02-28 11:45:00,69.26,69.27,69.19,69.27,10190.0,65.6276,65.6371,65.5613,65.6371,10190.0
2018-02-28 11:50:00,69.29,69.34,69.21,69.26,13200.0,65.6561,65.7034,65.5802,65.6276,13200.0
2018-02-28 11:55:00,69.25,69.39,69.25,69.39,10900.0,65.6182,65.7508,65.6182,65.7508,10900.0
2018-02-28 12:00:00,69.39,69.42,69.34,69.37,13087.0,65.7508,65.7792,65.7034,65.7319,13087.0
2018-02-28 12:05:00,69.36,69.48,69.34,69.47,19507.0,65.7224,65.8361,65.7034,65.8266,19507.0
2018-02-28 12:10:00,69.46,69.53,69.43,69.47,16149.0,65.8171,65.8835,65.7887,65.8266,16149.0
2018-02-28 12:15:00,69.5,69.54,69.48,69.48,8250.0,65.855,65.8929,65.8361,65.8361,8250.0
2018-02-28 12:20:00,69.5,69.5,69.37,69.46,11067.0,65.855,65.855,65.7319,65.8171,11067.0
2018-02-28 12:25:00,69.47,69.57,69.46,69.53,23499.0,65.8266,65.9214,65.8171,65.8835,23499.0
2018-02-28 12:30:00,69.51,69.58,69.46,69.56,12649.0,65.8645,65.9308,65.8171,65.9119,12649.0
2018-02-28 12:35:00,69.57,69.69,69.56,69.65,12792.0,65.9214,66.0351,65.9119,65.9972,12792.0
2018-02-28 12:40:00,69.63,69.64,69.56,69.6,9325.0,65.9782,65.9877,65.9119,65.9498,9325.0
2018-02-28 12:45:00,69.62,69.77,69.58,69.73,15370.0,65.9687,66.1109,65.9308,66.073,15370.0
2018-02-28 12:50:00,69.74,69.74,69.68,69.69,10594.0,66.0825,66.0825,66.0256,66.0351,10594.0
2018-02-28 12:55:00,69.7,69.72,69.49,69.58,44153.0,66.0446,66.0635,65.8456,65.9308,44153.0
2018-02-28 13:00:00,69.57,69.58,69.51,69.53,7863.0,65.9214,65.9308,65.8645,65.8835,7863.0
2018-02-28 13:05:00,69.52,69.55,69.39,69.54,34384.0,65.874,65.9024,65.7508,65.8929,34384.0
2018-02-28 13:10:00,69.56,69.6,69.54,69.55,12810.0,65.9119,65.9498,65.8929,65.9024,12810.0
2018-02-28 13:15:00,69.55,69.62,69.54,69.61,10066.0,65.9024,65.9687,65.8929,65.9593,10066.0
2018-02-28 13:20:00,69.62,69.7,69.58,69.69,11400.0,65.9687,66.0446,65.9308,66.0351,11400.0
2018-02-28 13:25:00,69.7,69.7,69.63,69.66,14347.0,66.0446,66.0446,65.9782,66.0066,14347.0
2018-02-28 13:30:00,69.67,69.7,69.63,69.7,8742.0,66.0161,66.0446,65.9782,66.0446,8742.0
2018-02-28 13:35:00,69.69,69.71,69.65,69.67,9000.0,66.0351,66.054,65.9972,66.0161,9000.0
2018-02-28 13:40:00,69.67,69.73,69.66,69.68,13632.0,66.0161,66.073,66.0066,66.0256,13632.0
2018-02-28 13:45:00,69.69,69.73,69.68,69.68,8554.0,66.0351,66.073,66.0256,66.0256,8554.0
2018-02-28 13:50:00,69.68,69.73,69.65,69.72,11453.0,66.0256,66.073,65.9972,66.0635,11453.0
2018-02-28 13:55:00,69.71,69.77,69.68,69.76,15887.0,66.054,66.1109,66.0256,66.1014,15887.0
2018-02-28 14:00:00,69.75,69.83,69.73,69.74,15948.0,66.0919,66.1677,66.073,66.0825,15948.0
2018-02-28 14:05:00,69.76,69.78,69.73,69.75,11973.0,66.1014,66.1204,66.073,66.0919,11973.0
2018-02-28 14:10:00,69.76,69.8,69.72,69.74,12792.0,66.1014,66.1393,66.0635,66.0825,12792.0
2018-02-28 14:15:00,69.73,69.78,69.73,69.78,11730.0,66.073,66.1204,66.073,66.1204,11730.0
2018-02-28 14:20:00,69.77,69.79,69.73,69.76,18346.0,66.1109,66.1298,66.073,66.1014,18346.0
2018-02-28 14:25:00,69.76,69.81,69.65,69.67,30651.0,66.1014,66.1488,65.9972,66.0161,30651.0
2018-02-28 14:30:00,69.69,69.69,69.5,69.51,25933.0,66.0351,66.0351,65.855,65.8645,25933.0
2018-02-28 14:35:00,69.52,69.6,69.49,69.49,22392.0,65.874,65.9498,65.8456,65.8456,22392.0
2018-02-28 14:40:00,69.49,69.56,69.48,69.5,19527.0,65.8456,65.9119,65.8361,65.855,19527.0
2018-02-28 14:45:00,69.49,69.51,69.42,69.45,14652.0,65.8456,65.8645,65.7792,65.8077,14652.0
2018-02-28 14:50:00,69.45,69.46,69.37,69.45,17836.0,65.8077,65.8171,65.7319,65.8077,17836.0
2018-02-28 14:55:00,69.45,69.46,69.34,69.37,15994.0,65.8077,65.8171,65.7034,65.7319,15994.0
2018-02-28 15:00:00,69.37,69.41,69.26,69.28,21217.0,65.7319,65.7698,65.6276,65.6466,21217.0
2018-02-28 15:05:00,69.29,69.33,69.19,69.27,27580.0,65.6561,65.694,65.5613,65.6371,27580.0
2018-02-28 15:10:00,69.27,69.28,69.17,69.25,27899.0,65.6371,65.6466,65.5423,65.6182,27899.0
2018-02-28 15:15:00,69.25,69.27,69.16,69.17,38916.0,65.6182,65.6371,65.5329,65.5423,38916.0
2018-02-28 15:20:00,69.16,69.17,69.06,69.1,30215.0,65.5329,65.5423,65.4381,65.476,30215.0
2018-02-28 15:25:00,69.09,69.1,68.98,69.09,28170.0,65.4665,65.476,65.3623,65.4665,28170.0
2018-02-28 15:30:00,69.09,69.12,69.01,69.05,27491.0,65.4665,65.495,65.3907,65.4286,27491.0
2018-02-28 15:35:00,69.05,69.12,69.01,69.12,45536.0,65.4286,65.495,65.3907,65.495,45536.0
2018-02-28 15:40:00,69.13,69.13,68.95,68.98,46169.0,65.5044,65.5044,65.3339,65.3623,46169.0
2018-02-28 15:45:00,68.98,68.98,68.76,68.81,70309.0,65.3623,65.3623,65.1539,65.2012,70309.0
2018-02-28 15:50:00,68.8,68.81,68.68,68.68,69182.0,65.1918,65.2012,65.078,65.078,69182.0
2018-02-28 15:55:00,68.68,68.81,68.57,68.58,184828.0,65.078,65.2012,64.9738,64.9833,184828.0
2018-03-01 09:30:00,68.47,68.47,68.3,68.43,33121.0,64.8791,64.8791,64.718,64.8412,33121.0
2018-03-01 09:35:00,68.45,68.55,68.37,68.53,18909.0,64.8601,64.9549,64.7843,64.9359,18909.0
2018-03-01 09:40:00,68.46,68.52,68.17,68.23,7127.0,64.8696,64.9264,64.5948,64.6516,7127.0
2018-03-01 09:45:00,68.19,68.39,68.17,68.26,17819.0,64.6137,64.8033,64.5948,64.6801,17819.0
2018-03-01 09:50:00,68.26,68.26,68.14,68.15,11588.0,64.6801,64.6801,64.5664,64.5758,11588.0
2018-03-01 09:55:00,68.13,68.23,68.07,68.16,10811.0,64.5569,64.6516,64.5,64.5853,10811.0
2018-03-01 10:00:00,68.14,68.35,68.09,68.33,17701.0,64.5664,64.7654,64.519,64.7464,17701.0
2018-03-01 10:05:00,68.32,68.34,68.22,68.25,13673.0,64.7369,64.7559,64.6422,64.6706,13673.0
2018-03-01 10:10:00,68.24,68.27,68.07,68.27,13299.0,64.6611,64.6895,64.5,64.6895,13299.0
2018-03-01 10:15:00,68.3,68.35,68.16,68.29,13556.0,64.718,64.7654,64.5853,64.7085,13556.0
2018-03-01 10:20:00,68.3,68.3,68.18,68.25,8297.0,64.718,64.718,64.6043,64.6706,8297.0
2018-03-01 10:25:00,68.23,68.37,68.13,68.35,13315.0,64.6516,64.7843,64.5569,64.7654,13315.0
2018-03-01 10:30:00,68.33,68.56,68.3,68.56,15749.0,64.7464,64.9643,64.718,64.9643,15749.0
2018-03-01 10:35:00,68.58,68.69,68.53,68.67,20788.0,64.9833,65.0875,64.9359,65.0686,20788.0
2018-03-01 10:40:00,68.68,68.8,68.65,68.68,31979.0,65.078,65.1918,65.0496,65.078,31979.0
2018-03-01 10:45:00,68.66,68.76,68.51,68.56,31444.0,65.0591,65.1539,64.917,64.9643,31444.0
2018-03-01 10:50:00,68.54,68.56,68.41,68.51,20607.0,64.9454,64.9643,64.8222,64.917,20607.0
2018-03-01 10:55:00,68.54,68.55,68.21,68.25,10824.0,64.9454,64.9549,64.6327,64.6706,10824.0
2018-03-01 11:00:00,68.22,68.35,68.14,68.34,11695.0,64.6422,64.7654,64.5664,64.7559,11695.0
2018-03-01 11:05:00,68.33,68.41,68.3,68.41,12480.0,64.7464,64.8222,64.718,64.8222,12480.0
2018-03-01 11:10:00,68.4,68.4,68.17,68.26,12866.0,64.8127,64.8127,64.5948,64.6801,12866.0
2018-03-01 11:15:00,68.27,68.36,68.25,68.33,12960.0,64.6895,64.7748,64.6706,64.7464,12960.0
2018-03-01 11:20:00,68.34,68.42,68.3,68.3,15671.0,64.7559,64.8317,64.718,64.718,15671.0
2018-03-01 11:25:00,68.32,68.34,68.09,68.18,12810.0,64.7369,64.7559,64.519,64.6043,12810.0
2018-03-01 11:30:00,68.2,68.26,68.17,68.25,11792.0,64.6232,64.6801,64.5948,64.6706,11792.0
2018-03-01 11:35:00,68.25,68.41,68.24,68.3,13952.0,64.6706,64.8222,64.6611,64.718,13952.0
2018-03-01 11:40:00,68.31,68.42,68.28,68.41,12311.0,64.7275,64.8317,64.699,64.8222,12311.0
2018-03-01 11:45:00,68.41,68.52,68.41,68.44,23677.0,64.8222,64.9264,64.8222,64.8506,23677.0
2018-03-01 11:50:00,68.43,68.59,68.39,68.39,36882.0,64.8412,64.9928,64.8033,64.8033,36882.0
2018-03-01 11:55:00,68.37,68.44,68.22,68.36,84153.0,64.7843,64.8506,64.6422,64.7748,84153.0
2018-03-01 12:00:00,68.39,68.4,68.16,68.16,9549.0,64.8033,64.8127,64.5853,64.5853,9549.0
2018-03-01 12:05:00,68.17,68.22,68.06,68.06,8056.0,64.5948,64.6422,64.4906,64.4906,8056.0
2018-03-01 12:10:00,68.12,68.21,68.11,68.18,9132.0,64.5474,64.6327,64.5379,64.6043,9132.0
2018-03-01 12:15:00,68.16,68.2,68.09,68.12,11081.0,64.5853,64.6232,64.519,64.5474,11081.0
2018-03-01 12:20:00,68.1,68.16,68.04,68.1,7994.0,64.5285,64.5853,64.4716,64.5285,7994.0
2018-03-01 12:25:00,68.08,68.17,67.95,68.05,21268.0,64.5095,64.5948,64.3863,64.4811,21268.0
2018-03-01 12:30:00,68.01,68.01,67.87,67.96,12136.0,64.4432,64.4432,64.3105,64.3958,12136.0
2018-03-01 12:35:00,67.95,68.05,67.81,67.88,12024.0,64.3863,64.4811,64.2537,64.32,12024.0
2018-03-01 12:40:00,67.88,67.98,67.76,67.91,12163.0,64.32,64.4148,64.2063,64.3484,12163.0
2018-03-01 12:45:00,67.92,67.97,67.83,67.96,11038.0,64.3579,64.4053,64.2726,64.3958,11038.0
2018-03-01 12:50:00,67.97,68.0,67.82,67.9,13370.0,64.4053,64.4337,64.2631,64.339,13370.0
2018-03-01 12:55:00,67.91,67.92,67.8,67.8,19195.0,64.3484,64.3579,64.2442,64.2442,19195.0
2018-03-01 13:00:00,67.79,67.79,67.41,67.41,22603.0,64.2347,64.2347,63.8747,63.8747,22603.0
2018-03-01 13:05:00,67.4,67.54,67.34,67.43,12652.0,63.8652,63.9978,63.8083,63.8936,12652.0
2018-03-01 13:10:00,67.42,67.56,67.37,67.53,12933.0,63.8841,64.0168,63.8367,63.9884,12933.0
2018-03-01 13:15:00,67.55,67.6,67.47,67.52,13447.0,64.0073,64.0547,63.9315,63.9789,13447.0
2018-03-01 13:20:00,67.52,67.53,67.44,67.5,11383.0,63.9789,63.9884,63.9031,63.9599,11383.0
2018-03-01 13:25:00,67.48,67.59,67.48,67.49,10280.0,63.941,64.0452,63.941,63.9505,10280.0
2018-03-01 13:30:00,67.48,67.54,67.44,67.45,8827.0,63.941,63.9978,63.9031,63.9126,8827.0
2018-03-01 13:35:00,67.44,67.54,67.43,67.5,9533.0,63.9031,63.9978,63.8936,63.9599,9533.0
2018-03-01 13:40:00,67.45,67.49,67.33,67.35,11799.0,63.9126,63.9505,63.7988,63.8178,11799.0
2018-03-01 13:45:00,67.34,67.34,67.18,67.27,13869.0,63.8083,63.8083,63.6567,63.742,13869.0
2018-03-01 13:50:00,67.29,67.4,67.27,67.33,12878.0,63.7609,63.8652,63.742,63.7988,12878.0
2018-03-01 13:55:00,67.32,67.33,67.21,67.22,14020.0,63.7894,63.7988,63.6851,63.6946,14020.0
2018-03-01 14:00:00,67.23,67.26,66.94,67.09,23816.0,63.7041,63.7325,63.4293,63.5714,23816.0
2018-03-01 14:05:00,67.07,67.13,66.98,67.01,11233.0,63.5525,63.6093,63.4672,63.4956,11233.0
2018-03-01 14:10:00,67.02,67.06,66.79,66.81,17274.0,63.5051,63.543,63.2872,63.3061,17274.0
2018-03-01 14:15:00,66.81,67.09,66.79,67.08,11344.0,63.3061,63.5714,63.2872,63.562,11344.0
2018-03-01 14:20:00,67.14,67.25,67.05,67.07,55829.0,63.6188,63.723,63.5335,63.5525,55829.0
2018-03-01 14:25:00,67.07,67.21,67.01,67.21,13678.0,63.5525,63.6851,63.4956,63.6851,13678.0
2018-03-01 14:30:00,67.19,67.25,67.04,67.11,21024.0,63.6662,63.723,63.5241,63.5904,21024.0
2018-03-01 14:35:00,67.12,67.12,66.96,66.97,16132.0,63.5999,63.5999,63.4483,63.4577,16132.0
2018-03-01 14:40:00,66.99,67.2,66.96,67.2,21777.0,63.4767,63.6757,63.4483,63.6757,21777.0
2018-03-01 14:45:00,67.17,67.28,67.11,67.12,17436.0,63.6472,63.7515,63.5904,63.5999,17436.0
2018-03-01 14:50:00,67.16,67.29,67.12,67.19,18413.0,63.6378,63.7609,63.5999,63.6662,18413.0
2018-03-01 14:55:00,67.23,67.29,67.19,67.25,14763.0,63.7041,63.7609,63.6662,63.723,14763.0
2018-03-01 15:00:00,67.29,67.31,67.1,67.1,26714.0,63.7609,63.7799,63.5809,63.5809,26714.0
2018-03-01 15:05:00,67.1,67.44,67.1,67.44,17177.0,63.5809,63.9031,63.5809,63.9031,17177.0
2018-03-01 15:10:00,67.42,67.66,67.36,67.61,30835.0,63.8841,64.1115,63.8273,64.0642,30835.0
2018-03-01 15:15:00,67.61,67.71,67.54,67.71,25929.0,64.0642,64.1589,63.9978,64.1589,25929.0
2018-03-01 15:20:00,67.7,67.75,67.53,67.53,23023.0,64.1494,64.1968,63.9884,63.9884,23023.0
2018-03-01 15:25:00,67.54,67.67,67.52,67.61,22550.0,63.9978,64.121,63.9789,64.0642,22550.0
2018-03-01 15:30:00,67.62,67.67,67.35,67.45,33408.0,64.0736,64.121,63.8178,63.9126,33408.0
2018-03-01 15:35:00,67.45,67.45,67.28,67.28,34756.0,63.9126,63.9126,63.7515,63.7515,34756.0
2018-03-01 15:40:00,67.28,67.37,67.22,67.28,42002.0,63.7515,63.8367,63.6946,63.7515,42002.0
2018-03-01 15:45:00,67.29,67.5,67.25,67.41,82049.0,63.7609,63.9599,63.723,63.8747,82049.0
2018-03-01 15:50:00,67.43,67.5,67.35,67.41,85749.0,63.8936,63.9599,63.8178,63.8747,85749.0
2018-03-01 15:55:00,67.42,67.55,67.3,67.35,180113.0,63.8841,64.0073,63.7704,63.8178,180113.0
2018-03-02 09:30:00,66.82,67.28,66.81,67.17,20365.0,63.3156,63.7515,63.3061,63.6472,20365.0
2018-03-02 09:35:00,67.17,67.28,66.81,66.94,12524.0,63.6472,63.7515,63.3061,63.4293,12524.0
2018-03-02 09:40:00,66.84,66.98,66.72,66.72,17500.0,63.3345,63.4672,63.2208,63.2208,17500.0
2018-03-02 09:45:00,66.74,66.94,66.73,66.84,10604.0,63.2398,63.4293,63.2303,63.3345,10604.0
2018-03-02 09:50:00,66.82,67.0,66.82,66.87,6687.0,63.3156,63.4862,63.3156,63.363,6687.0
2018-03-02 09:55:00,66.87,66.91,66.72,66.78,11005.0,63.363,63.4009,63.2208,63.2777,11005.0
2018-03-02 10:00:00,66.84,66.92,66.79,66.81,8440.0,63.3345,63.4103,63.2872,63.3061,8440.0
2018-03-02 10:05:00,66.78,66.78,66.65,66.76,7819.0,63.2777,63.2777,63.1545,63.2587,7819.0
2018-03-02 10:10:00,66.72,66.8,66.67,66.75,10659.0,63.2208,63.2966,63.1735,63.2493,10659.0
2018-03-02 10:15:00,66.74,66.87,66.71,66.81,9825.0,63.2398,63.363,63.2114,63.3061,9825.0
2018-03-02 10:20:00,66.76,66.92,66.7,66.84,11911.0,63.2587,63.4103,63.2019,63.3345,11911.0
2018-03-02 10:25:00,66.84,66.96,66.82,66.89,8918.0,63.3345,63.4483,63.3156,63.3819,8918.0
2018-03-02 10:30:00,66.87,67.06,66.82,67.06,8230.0,63.363,63.543,63.3156,63.543,8230.0
2018-03-02 10:35:00,67.08,67.11,66.92,66.96,10163.0,63.562,63.5904,63.4103,63.4483,10163.0
2018-03-02 10:40:00,66.99,67.12,66.98,67.06,13812.0,63.4767,63.5999,63.4672,63.543,13812.0
2018-03-02 10:45:00,67.03,67.13,66.98,67.07,22653.0,63.5146,63.6093,63.4672,63.5525,22653.0
2018-03-02 10:50:00,67.08,67.09,66.95,67.02,18730.0,63.562,63.5714,63.4388,63.5051,18730.0
2018-03-02 10:55:00,67.02,67.09,66.97,66.97,13601.0,63.5051,63.5714,63.4577,63.4577,13601.0
2018-03-02 11:00:00,66.95,67.0,66.9,66.98,9242.0,63.4388,63.4862,63.3914,63.4672,9242.0
2018-03-02 11:05:00,66.97,66.97,66.87,66.9,7726.0,63.4577,63.4577,63.363,63.3914,7726.0
2018-03-02 11:10:00,66.91,67.01,66.85,66.96,17080.0,63.4009,63.4956,63.344,63.4483,17080.0
2018-03-02 11:15:00,66.98,67.02,66.82,66.84,9580.0,63.4672,63.5051,63.3156,63.3345,9580.0
2018-03-02 11:20:00,66.84,66.9,66.79,66.89,15105.0,63.3345,63.3914,63.2872,63.3819,15105.0
2018-03-02 11:25:00,66.88,67.15,66.88,67.11,15558.0,63.3724,63.6283,63.3724,63.5904,15558.0
2018-03-02 11:30:00,67.11,67.16,66.9,66.98,19573.0,63.5904,63.6378,63.3914,63.4672,19573.0
2018-03-02 11:35:00,66.98,67.07,66.92,67.04,13300.0,63.4672,63.5525,63.4103,63.5241,13300.0
2018-03-02 11:40:00,67.06,67.13,67.06,67.06,26110.0,63.543,63.6093,63.543,63.543,26110.0
2018-03-02 11:45:00,67.08,67.13,67.04,67.09,72464.0,63.562,63.6093,63.5241,63.5714,72464.0
2018-03-02 11:50:00,67.1,67.11,67.03,67.09,61602.0,63.5809,63.5904,63.5146,63.5714,61602.0
2018-03-02 11:55:00,67.08,67.11,67.05,67.09,29113.0,63.562,63.5904,63.5335,63.5714,29113.0
2018-03-02 12:00:00,67.1,67.21,67.07,67.11,35170.0,63.5809,63.6851,63.5525,63.5904,35170.0
2018-03-02 12:05:00,67.11,67.18,67.08,67.17,10486.0,63.5904,63.6567,63.562,63.6472,10486.0
2018-03-02 12:10:00,67.16,67.19,67.07,67.09,38270.0,63.6378,63.6662,63.5525,63.5714,38270.0
2018-03-02 12:15:00,67.11,67.17,67.07,67.09,14612.0,63.5904,63.6472,63.5525,63.5714,14612.0
2018-03-02 12:20:00,67.1,67.12,67.05,67.11,24409.0,63.5809,63.5999,63.5335,63.5904,24409.0
2018-03-02 12:25:00,67.1,67.12,67.04,67.11,24765.0,63.5809,63.5999,63.5241,63.5904,24765.0
2018-03-02 12:30:00,67.12,67.15,67.0,67.01,10891.0,63.5999,63.6283,63.4862,63.4956,10891.0
2018-03-02 12:35:00,67.02,67.08,66.96,66.96,33201.0,63.5051,63.562,63.4483,63.4483,33201.0
2018-03-02 12:40:00,66.95,67.04,66.95,67.02,21612.0,63.4388,63.5241,63.4388,63.5051,21612.0
2018-03-02 12:45:00,67.03,67.18,67.03,67.17,7330.0,63.5146,63.6567,63.5146,63.6472,7330.0
2018-03-02 12:50:00,67.17,67.34,67.17,67.34,8791.0,63.6472,63.8083,63.6472,63.8083,8791.0
2018-03-02 12:55:00,67.35,67.42,67.31,67.39,7395.0,63.8178,63.8841,63.7799,63.8557,7395.0
2018-03-02 13:00:00,67.39,67.4,67.34,67.38,6846.0,63.8557,63.8652,63.8083,63.8462,6846.0
2018-03-02 13:05:00,67.37,67.38,67.28,67.3,7298.0,63.8367,63.8462,63.7515,63.7704,7298.0
2018-03-02 13:10:00,67.29,67.29,67.1,67.1,7824.0,63.7609,63.7609,63.5809,63.5809,7824.0
2018-03-02 13:15:00,67.1,67.17,67.1,67.16,8708.0,63.5809,63.6472,63.5809,63.6378,8708.0
2018-03-02 13:20:00,67.15,67.22,67.12,67.13,7111.0,63.6283,63.6946,63.5999,63.6093,7111.0
2018-03-02 13:25:00,67.11,67.17,66.94,66.94,18906.0,63.5904,63.6472,63.4293,63.4293,18906.0
2018-03-02 13:30:00,66.96,67.02,66.89,66.89,10899.0,63.4483,63.5051,63.3819,63.3819,10899.0
2018-03-02 13:35:00,66.9,66.96,66.86,66.94,6600.0,63.3914,63.4483,63.3535,63.4293,6600.0
2018-03-02 13:40:00,66.98,66.99,66.91,66.96,8844.0,63.4672,63.4767,63.4009,63.4483,8844.0
2018-03-02 13:45:00,66.97,67.15,66.97,67.14,6770.0,63.4577,63.6283,63.4577,63.6188,6770.0
2018-03-02 13:50:00,67.16,67.17,67.08,67.08,6588.0,63.6378,63.6472,63.562,63.562,6588.0
2018-03-02 13:55:00,67.06,67.08,66.99,67.04,6175.0,63.543,63.562,63.4767,63.5241,6175.0
2018-03-02 14:00:00,67.08,67.18,67.03,67.15,10348.0,63.562,63.6567,63.5146,63.6283,10348.0
2018-03-02 14:05:00,67.16,67.19,67.14,67.17,10562.0,63.6378,63.6662,63.6188,63.6472,10562.0
2018-03-02 14:10:00,67.16,67.29,67.14,67.25,7770.0,63.6378,63.7609,63.6188,63.723,7770.0
2018-03-02 14:15:00,67.24,67.26,67.13,67.14,12826.0,63.7136,63.7325,63.6093,63.6188,12826.0
2018-03-02 14:20:00,67.15,67.15,67.02,67.03,10345.0,63.6283,63.6283,63.5051,63.5146,10345.0
2018-03-02 14:25:00,67.05,67.15,67.05,67.11,7800.0,63.5335,63.6283,63.5335,63.5904,7800.0
2018-03-02 14:30:00,67.11,67.18,67.08,67.08,11246.0,63.5904,63.6567,63.562,63.562,11246.0
2018-03-02 14:35:00,67.07,67.27,67.07,67.27,10554.0,63.5525,63.742,63.5525,63.742,10554.0
2018-03-02 14:40:00,67.28,67.32,67.22,67.28,12237.0,63.7515,63.7894,63.6946,63.7515,12237.0
2018-03-02 14:45:00,67.28,67.37,67.28,67.36,11158.0,63.7515,63.8367,63.7515,63.8273,11158.0
2018-03-02 14:50:00,67.39,67.41,67.34,67.37,10534.0,63.8557,63.8747,63.8083,63.8367,10534.0
2018-03-02 14:55:00,67.36,67.43,67.35,67.36,10670.0,63.8273,63.8936,63.8178,63.8273,10670.0
2018-03-02 15:00:00,67.35,67.36,67.22,67.28,14411.0,63.8178,63.8273,63.6946,63.7515,14411.0
2018-03-02 15:05:00,67.28,67.3,67.15,67.27,20748.0,63.7515,63.7704,63.6283,63.742,20748.0
2018-03-02 15:10:00,67.27,67.27,67.11,67.15,18772.0,63.742,63.742,63.5904,63.6283,18772.0
2018-03-02 15:15:00,67.16,67.26,67.12,67.25,21481.0,63.6378,63.7325,63.5999,63.723,21481.0
2018-03-02 15:20:00,67.27,67.29,67.22,67.25,13913.0,63.742,63.7609,63.6946,63.723,13913.0
2018-03-02 15:25:00,67.26,67.29,67.22,67.25,20461.0,63.7325,63.7609,63.6946,63.723,20461.0
2018-03-02 15:30:00,67.23,67.38,67.22,67.37,30646.0,63.7041,63.8462,63.6946,63.8367,30646.0
2018-03-02 15:35:00,67.35,67.47,67.32,67.46,38311.0,63.8178,63.9315,63.7894,63.922,38311.0
2018-03-02 15:40:00,67.46,67.5,67.36,67.49,42559.0,63.922,63.9599,63.8273,63.9505,42559.0
2018-03-02 15:45:00,67.51,67.51,67.32,67.43,45377.0,63.9694,63.9694,63.7894,63.8936,45377.0
2018-03-02 15:50:00,67.44,67.58,67.44,67.54,72516.0,63.9031,64.0357,63.9031,63.9978,72516.0
2018-03-02 15:55:00,67.56,67.68,67.49,67.49,173334.0,64.0168,64.1305,63.9505,63.9505,173334.0
2018-03-05 09:30:00,67.25,67.28,67.06,67.15,31743.0,63.723,63.7515,63.543,63.6283,31743.0
2018-03-05 09:35:00,67.15,67.28,67.11,67.22,26692.0,63.6283,63.7515,63.5904,63.6946,26692.0
2018-03-05 09:40:00,67.26,67.26,67.02,67.02,13936.0,63.7325,63.7325,63.5051,63.5051,13936.0
2018-03-05 09:45:00,67.05,67.1,66.92,66.95,7500.0,63.5335,63.5809,63.4103,63.4388,7500.0
2018-03-05 09:50:00,66.91,66.91,66.8,66.84,5257.0,63.4009,63.4009,63.2966,63.3345,5257.0
2018-03-05 09:55:00,66.85,66.89,66.74,66.77,3765.0,63.344,63.3819,63.2398,63.2682,3765.0
2018-03-05 10:00:00,66.78,66.81,66.69,66.8,6048.0,63.2777,63.3061,63.1924,63.2966,6048.0
2018-03-05 10:05:00,66.88,66.9,66.75,66.77,13894.0,63.3724,63.3914,63.2493,63.2682,13894.0
2018-03-05 10:10:00,66.76,66.78,66.57,66.58,13245.0,63.2587,63.2777,63.0787,63.0882,13245.0
2018-03-05 10:15:00,66.59,66.74,66.52,66.64,111813.0,63.0977,63.2398,63.0313,63.145,111813.0
2018-03-05 10:20:00,66.62,66.65,66.51,66.63,68338.0,63.1261,63.1545,63.0219,63.1356,68338.0
2018-03-05 10:25:00,66.67,66.92,66.61,66.92,27065.0,63.1735,63.4103,63.1166,63.4103,27065.0
2018-03-05 10:30:00,66.92,66.97,66.78,66.78,9321.0,63.4103,63.4577,63.2777,63.2777,9321.0
2018-03-05 10:35:00,66.77,66.95,66.77,66.92,6115.0,63.2682,63.4388,63.2682,63.4103,6115.0
2018-03-05 10:40:00,66.91,67.03,66.89,67.02,4677.0,63.4009,63.5146,63.3819,63.5051,4677.0
2018-03-05 10:45:00,67.03,67.05,66.91,66.97,6333.0,63.5146,63.5335,63.4009,63.4577,6333.0
2018-03-05 10:50:00,66.97,67.08,66.96,67.08,6487.0,63.4577,63.562,63.4483,63.562,6487.0
2018-03-05 10:55:00,67.09,67.22,67.07,67.22,18838.0,63.5714,63.6946,63.5525,63.6946,18838.0
2018-03-05 11:00:00,67.23,67.25,67.18,67.21,6809.0,63.7041,63.723,63.6567,63.6851,6809.0
2018-03-05 11:05:00,67.21,67.31,67.14,67.25,12710.0,63.6851,63.7799,63.6188,63.723,12710.0
2018-03-05 11:10:00,67.21,67.24,67.19,67.22,7920.0,63.6851,63.7136,63.6662,63.6946,7920.0
2018-03-05 11:15:00,67.15,67.22,67.09,67.22,6966.0,63.6283,63.6946,63.5714,63.6946,6966.0
2018-03-05 11:20:00,67.24,67.4,67.24,67.32,5270.0,63.7136,63.8652,63.7136,63.7894,5270.0
2018-03-05 11:25:00,67.32,67.35,67.3,67.33,5276.0,63.7894,63.8178,63.7704,63.7988,5276.0
2018-03-05 11:30:00,67.31,67.37,67.3,67.3,4414.0,63.7799,63.8367,63.7704,63.7704,4414.0
2018-03-05 11:35:00,67.3,67.5,67.3,67.5,8225.0,63.7704,63.9599,63.7704,63.9599,8225.0
2018-03-05 11:40:00,67.49,67.58,67.48,67.56,7520.0,63.9505,64.0357,63.941,64.0168,7520.0
2018-03-05 11:45:00,67.56,67.59,67.51,67.51,5304.0,64.0168,64.0452,63.9694,63.9694,5304.0
2018-03-05 11:50:00,67.51,67.55,67.4,67.41,8165.0,63.9694,64.0073,63.8652,63.8747,8165.0
2018-03-05 11:55:00,67.4,67.49,67.39,67.46,4418.0,63.8652,63.9505,63.8557,63.922,4418.0
2018-03-05 12:00:00,67.44,67.66,67.44,67.66,7052.0,63.9031,64.1115,63.9031,64.1115,7052.0
2018-03-05 12:05:00,67.65,67.67,67.6,67.67,5535.0,64.1021,64.121,64.0547,64.121,5535.0
2018-03-05 12:10:00,67.66,67.73,67.61,67.65,5540.0,64.1115,64.1779,64.0642,64.1021,5540.0
2018-03-05 12:15:00,67.64,67.7,67.6,67.66,7715.0,64.0926,64.1494,64.0547,64.1115,7715.0
2018-03-05 12:20:00,67.65,67.65,67.52,67.52,7005.0,64.1021,64.1021,63.9789,63.9789,7005.0
2018-03-05 12:25:00,67.52,67.55,67.47,67.49,9540.0,63.9789,64.0073,63.9315,63.9505,9540.0
2018-03-05 12:30:00,67.49,67.52,67.42,67.48,21179.0,63.9505,63.9789,63.8841,63.941,21179.0
2018-03-05 12:35:00,67.52,67.57,67.51,67.55,4465.0,63.9789,64.0263,63.9694,64.0073,4465.0
2018-03-05 12:40:00,67.57,67.65,67.57,67.6,8529.0,64.0263,64.1021,64.0263,64.0547,8529.0
2018-03-05 12:45:00,67.62,67.7,67.62,67.68,4379.0,64.0736,64.1494,64.0736,64.1305,4379.0
2018-03-05 12:50:00,67.7,67.78,67.67,67.78,5411.0,64.1494,64.2252,64.121,64.2252,5411.0
2018-03-05 12:55:00,67.75,67.81,67.75,67.79,6498.0,64.1968,64.2537,64.1968,64.2347,6498.0
2018-03-05 13:00:00,67.79,67.85,67.77,67.84,7788.0,64.2347,64.2916,64.2158,64.2821,7788.0
2018-03-05 13:05:00,67.83,67.85,67.75,67.77,8419.0,64.2726,64.2916,64.1968,64.2158,8419.0
2018-03-05 13:10:00,67.78,67.8,67.74,67.77,15146.0,64.2252,64.2442,64.1873,64.2158,15146.0
2018-03-05 13:15:00,67.79,67.81,67.75,67.76,5240.0,64.2347,64.2537,64.1968,64.2063,5240.0
2018-03-05 13:20:00,67.79,67.81,67.76,67.81,5371.0,64.2347,64.2537,64.2063,64.2537,5371.0
2018-03-05 13:25:00,67.79,67.82,67.7,67.72,7328.0,64.2347,64.2631,64.1494,64.1684,7328.0
2018-03-05 13:30:00,67.72,67.77,67.64,67.69,9791.0,64.1684,64.2158,64.0926,64.14,9791.0
2018-03-05 13:35:00,67.67,67.72,67.54,67.62,15365.0,64.121,64.1684,63.9978,64.0736,15365.0
2018-03-05 13:40:00,67.62,67.71,67.61,67.64,12758.0,64.0736,64.1589,64.0642,64.0926,12758.0
2018-03-05 13:45:00,67.64,67.68,67.55,67.6,11274.0,64.0926,64.1305,64.0073,64.0547,11274.0
2018-03-05 13:50:00,67.61,67.61,67.5,67.54,12659.0,64.0642,64.0642,63.9599,63.9978,12659.0
2018-03-05 13:55:00,67.53,67.54,67.5,67.53,10293.0,63.9884,63.9978,63.9599,63.9884,10293.0
2018-03-05 14:00:00,67.54,67.58,67.5,67.51,13397.0,63.9978,64.0357,63.9599,63.9694,13397.0
2018-03-05 14:05:00,67.51,67.51,67.41,67.47,16705.0,63.9694,63.9694,63.8747,63.9315,16705.0
2018-03-05 14:10:00,67.46,67.46,67.35,67.38,11267.0,63.922,63.922,63.8178,63.8462,11267.0
2018-03-05 14:15:00,67.39,67.44,67.31,67.31,14880.0,63.8557,63.9031,63.7799,63.7799,14880.0
2018-03-05 14:20:00,67.3,67.35,67.28,67.33,12039.0,63.7704,63.8178,63.7515,63.7988,12039.0
2018-03-05 14:25:00,67.34,67.49,67.34,67.41,12674.0,63.8083,63.9505,63.8083,63.8747,12674.0
2018-03-05 14:30:00,67.42,67.54,67.42,67.52,14829.0,63.8841,63.9978,63.8841,63.9789,14829.0
2018-03-05 14:35:00,67.52,67.53,67.38,67.5,22419.0,63.9789,63.9884,63.8462,63.9599,22419.0
2018-03-05 14:40:00,67.52,67.63,67.52,67.63,10135.0,63.9789,64.0831,63.9789,64.0831,10135.0
2018-03-05 14:45:00,67.62,67.62,67.54,67.55,10658.0,64.0736,64.0736,63.9978,64.0073,10658.0
2018-03-05 14:50:00,67.56,67.58,67.5,67.5,13371.0,64.0168,64.0357,63.9599,63.9599,13371.0
2018-03-05 14:55:00,67.5,67.58,67.5,67.57,13531.0,63.9599,64.0357,63.9599,64.0263,13531.0
2018-03-05 15:00:00,67.57,67.61,67.57,67.61,16901.0,64.0263,64.0642,64.0263,64.0642,16901.0
2018-03-05 15:05:00,67.6,67.64,67.5,67.52,38932.0,64.0547,64.0926,63.9599,63.9789,38932.0
2018-03-05 15:10:00,67.52,67.53,67.42,67.42,35203.0,63.9789,63.9884,63.8841,63.8841,35203.0
2018-03-05 15:15:00,67.41,67.57,67.41,67.56,25811.0,63.8747,64.0263,63.8747,64.0168,25811.0
2018-03-05 15:20:00,67.57,67.65,67.56,67.61,34668.0,64.0263,64.1021,64.0168,64.0642,34668.0
2018-03-05 15:25:00,67.61,67.61,67.5,67.51,28219.0,64.0642,64.0642,63.9599,63.9694,28219.0
2018-03-05 15:30:00,67.53,67.57,67.48,67.56,33957.0,63.9884,64.0263,63.941,64.0168,33957.0
2018-03-05 15:35:00,67.56,67.65,67.53,67.64,26563.0,64.0168,64.1021,63.9884,64.0926,26563.0
2018-03-05 15:40:00,67.64,67.69,67.61,67.63,36091.0,64.0926,64.14,64.0642,64.0831,36091.0
2018-03-05 15:45:00,67.65,67.7,67.53,67.53,48621.0,64.1021,64.1494,63.9884,63.9884,48621.0
2018-03-05 15:50:00,67.53,67.55,67.46,67.53,71333.0,63.9884,64.0073,63.922,63.9884,71333.0
2018-03-05 15:55:00,67.53,67.6,67.48,67.56,134230.0,63.9884,64.0547,63.941,64.0168,134230.0
2018-03-06 09:30:00,67.78,67.81,67.59,67.59,34037.0,64.2252,64.2537,64.0452,64.0452,34037.0
2018-03-06 09:35:00,67.6,67.68,67.45,67.65,13049.0,64.0547,64.1305,63.9126,64.1021,13049.0
2018-03-06 09:40:00,67.64,67.72,67.47,67.55,23861.0,64.0926,64.1684,63.9315,64.0073,23861.0
2018-03-06 09:45:00,67.56,67.67,67.52,67.65,121045.0,64.0168,64.121,63.9789,64.1021,121045.0
2018-03-06 09:50:00,67.63,67.81,67.6,67.78,34837.0,64.0831,64.2537,64.0547,64.2252,34837.0
2018-03-06 09:55:00,67.78,67.97,67.76,67.89,31787.0,64.2252,64.4053,64.2063,64.3295,31787.0
2018-03-06 10:00:00,67.88,68.07,67.85,67.89,58467.0,64.32,64.5,64.2916,64.3295,58467.0
2018-03-06 10:05:00,67.91,67.94,67.84,67.94,33183.0,64.3484,64.3769,64.2821,64.3769,33183.0
2018-03-06 10:10:00,67.95,68.03,67.88,67.95,83254.0,64.3863,64.4621,64.32,64.3863,83254.0
2018-03-06 10:15:00,67.95,68.06,67.95,68.0,19344.0,64.3863,64.4906,64.3863,64.4337,19344.0
2018-03-06 10:20:00,67.99,68.19,67.95,68.19,74796.0,64.4242,64.6137,64.3863,64.6137,74796.0
2018-03-06 10:25:00,68.2,68.21,68.02,68.02,40693.0,64.6232,64.6327,64.4527,64.4527,40693.0
2018-03-06 10:30:00,68.03,68.06,67.93,67.95,28205.0,64.4621,64.4906,64.3674,64.3863,28205.0
2018-03-06 10:35:00,67.94,67.96,67.76,67.89,113627.0,64.3769,64.3958,64.2063,64.3295,113627.0
2018-03-06 10:40:00,67.87,67.92,67.81,67.82,187399.0,64.3105,64.3579,64.2537,64.2631,187399.0
2018-03-06 10:45:00,67.82,67.83,67.6,67.61,46532.0,64.2631,64.2726,64.0547,64.0642,46532.0
2018-03-06 10:50:00,67.61,67.71,67.6,67.63,44467.0,64.0642,64.1589,64.0547,64.0831,44467.0
2018-03-06 10:55:00,67.61,67.67,67.52,67.56,11874.0,64.0642,64.121,63.9789,64.0168,11874.0
2018-03-06 11:00:00,67.57,67.8,67.57,67.78,19524.0,64.0263,64.2442,64.0263,64.2252,19524.0
2018-03-06 11:05:00,67.77,67.88,67.74,67.81,18983.0,64.2158,64.32,64.1873,64.2537,18983.0
2018-03-06 11:10:00,67.8,67.86,67.77,67.85,23026.0,64.2442,64.3011,64.2158,64.2916,23026.0
2018-03-06 11:15:00,67.84,67.87,67.77,67.81,16461.0,64.2821,64.3105,64.2158,64.2537,16461.0
2018-03-06 11:20:00,67.81,67.81,67.66,67.72,33147.0,64.2537,64.2537,64.1115,64.1684,33147.0
2018-03-06 11:25:00,67.73,67.78,67.68,67.74,14474.0,64.1779,64.2252,64.1305,64.1873,14474.0
2018-03-06 11:30:00,67.73,67.75,67.67,67.68,11351.0,64.1779,64.1968,64.121,64.1305,11351.0
2018-03-06 11:35:00,67.68,67.72,67.62,67.64,13899.0,64.1305,64.1684,64.0736,64.0926,13899.0
2018-03-06 11:40:00,67.63,67.71,67.58,67.69,10663.0,64.0831,64.1589,64.0357,64.14,10663.0
2018-03-06 11:45:00,67.7,67.8,67.68,67.79,9527.0,64.1494,64.2442,64.1305,64.2347,9527.0
2018-03-06 11:50:00,67.79,67.8,67.74,67.8,14249.0,64.2347,64.2442,64.1873,64.2442,14249.0
2018-03-06 11:55:00,67.8,67.93,67.78,67.93,15900.0,64.2442,64.3674,64.2252,64.3674,15900.0
2018-03-06 12:00:00,67.92,67.95,67.87,67.88,14354.0,64.3579,64.3863,64.3105,64.32,14354.0
2018-03-06 12:05:00,67.9,67.91,67.87,67.9,28609.0,64.339,64.3484,64.3105,64.339,28609.0
2018-03-06 12:10:00,67.91,68.0,67.88,67.99,24868.0,64.3484,64.4337,64.32,64.4242,24868.0
2018-03-06 12:15:00,67.98,68.03,67.94,68.01,12811.0,64.4148,64.4621,64.3769,64.4432,12811.0
2018-03-06 12:20:00,68.02,68.07,67.95,67.99,25526.0,64.4527,64.5,64.3863,64.4242,25526.0
2018-03-06 12:25:00,67.99,68.01,67.93,67.94,13113.0,64.4242,64.4432,64.3674,64.3769,13113.0
2018-03-06 12:30:00,67.95,68.02,67.92,68.01,8765.0,64.3863,64.4527,64.3579,64.4432,8765.0
2018-03-06 12:35:00,68.03,68.1,68.01,68.09,13111.0,64.4621,64.5285,64.4432,64.519,13111.0
2018-03-06 12:40:00,68.08,68.2,68.07,68.2,10922.0,64.5095,64.6232,64.5,64.6232,10922.0
2018-03-06 12:45:00,68.18,68.21,68.16,68.21,10080.0,64.6043,64.6327,64.5853,64.6327,10080.0
2018-03-06 12:50:00,68.22,68.3,68.22,68.28,12380.0,64.6422,64.718,64.6422,64.699,12380.0
2018-03-06 12:55:00,68.28,68.39,68.27,68.39,13368.0,64.699,64.8033,64.6895,64.8033,13368.0
2018-03-06 13:00:00,68.4,68.42,68.34,68.34,15150.0,64.8127,64.8317,64.7559,64.7559,15150.0
2018-03-06 13:05:00,68.35,68.41,68.34,68.36,10877.0,64.7654,64.8222,64.7559,64.7748,10877.0
2018-03-06 13:10:00,68.34,68.41,68.3,68.3,8637.0,64.7559,64.8222,64.718,64.718,8637.0
2018-03-06 13:15:00,68.29,68.29,68.17,68.21,17400.0,64.7085,64.7085,64.5948,64.6327,17400.0
2018-03-06 13:20:00,68.2,68.26,68.18,68.24,9415.0,64.6232,64.6801,64.6043,64.6611,9415.0
2018-03-06 13:25:00,68.23,68.23,68.17,68.17,6636.0,64.6516,64.6516,64.5948,64.5948,6636.0
2018-03-06 13:30:00,68.16,68.2,68.04,68.12,21419.0,64.5853,64.6232,64.4716,64.5474,21419.0
2018-03-06 13:35:00,68.13,68.15,68.08,68.13,9716.0,64.5569,64.5758,64.5095,64.5569,9716.0
2018-03-06 13:40:00,68.14,68.16,68.08,68.09,10445.0,64.5664,64.5853,64.5095,64.519,10445.0
2018-03-06 13:45:00,68.09,68.1,67.97,67.98,11188.0,64.519,64.5285,64.4053,64.4148,11188.0
2018-03-06 13:50:00,67.96,68.04,67.95,68.0,8203.0,64.3958,64.4716,64.3863,64.4337,8203.0
2018-03-06 13:55:00,68.0,68.0,67.88,67.96,11731.0,64.4337,64.4337,64.32,64.3958,11731.0
2018-03-06 14:00:00,67.98,68.01,67.88,67.91,13643.0,64.4148,64.4432,64.32,64.3484,13643.0
2018-03-06 14:05:00,67.9,67.97,67.82,67.95,12486.0,64.339,64.4053,64.2631,64.3863,12486.0
2018-03-06 14:10:00,67.96,67.98,67.89,67.9,11641.0,64.3958,64.4148,64.3295,64.339,11641.0
2018-03-06 14:15:00,67.88,67.88,67.83,67.84,10058.0,64.32,64.32,64.2726,64.2821,10058.0
2018-03-06 14:20:00,67.85,67.9,67.85,67.88,10164.0,64.2916,64.339,64.2916,64.32,10164.0
2018-03-06 14:25:00,67.88,67.88,67.74,67.74,15466.0,64.32,64.32,64.1873,64.1873,15466.0
2018-03-06 14:30:00,67.74,67.83,67.73,67.83,25951.0,64.1873,64.2726,64.1779,64.2726,25951.0
2018-03-06 14:35:00,67.83,67.98,67.83,67.94,17620.0,64.2726,64.4148,64.2726,64.3769,17620.0
2018-03-06 14:40:00,67.95,67.96,67.91,67.95,20751.0,64.3863,64.3958,64.3484,64.3863,20751.0
2018-03-06 14:45:00,67.94,68.05,67.93,68.05,12200.0,64.3769,64.4811,64.3674,64.4811,12200.0
2018-03-06 14:50:00,68.04,68.05,67.99,68.01,23313.0,64.4716,64.4811,64.4242,64.4432,23313.0
2018-03-06 14:55:00,68.01,68.04,68.0,68.01,25496.0,64.4432,64.4716,64.4337,64.4432,25496.0
2018-03-06 15:00:00,68.01,68.06,67.95,67.96,26446.0,64.4432,64.4906,64.3863,64.3958,26446.0
2018-03-06 15:05:00,67.97,67.99,67.94,67.98,16511.0,64.4053,64.4242,64.3769,64.4148,16511.0
2018-03-06 15:10:00,67.98,68.03,67.96,67.97,25068.0,64.4148,64.4621,64.3958,64.4053,25068.0
2018-03-06 15:15:00,67.98,68.01,67.88,67.91,32711.0,64.4148,64.4432,64.32,64.3484,32711.0
2018-03-06 15:20:00,67.9,67.94,67.87,67.92,23049.0,64.339,64.3769,64.3105,64.3579,23049.0
2018-03-06 15:25:00,67.92,68.04,67.9,68.02,26471.0,64.3579,64.4716,64.339,64.4527,26471.0
2018-03-06 15:30:00,68.01,68.12,68.01,68.11,30366.0,64.4432,64.5474,64.4432,64.5379,30366.0
2018-03-06 15:35:00,68.11,68.15,68.07,68.07,34983.0,64.5379,64.5758,64.5,64.5,34983.0
2018-03-06 15:40:00,68.08,68.11,68.04,68.04,38803.0,64.5095,64.5379,64.4716,64.4716,38803.0
2018-03-06 15:45:00,68.05,68.06,67.92,67.98,77474.0,64.4811,64.4906,64.3579,64.4148,77474.0
2018-03-06 15:50:00,67.97,68.05,67.97,68.04,65221.0,64.4053,64.4811,64.4053,64.4716,65221.0
2018-03-06 15:55:00,68.04,68.12,67.97,68.11,146117.0,64.4716,64.5474,64.4053,64.5379,146117.0
2018-03-07 09:30:00,67.36,67.88,67.3,67.86,41922.0,63.8273,64.32,63.7704,64.3011,41922.0
2018-03-07 09:35:00,67.87,68.17,67.87,68.12,27618.0,64.3105,64.5948,64.3105,64.5474,27618.0
2018-03-07 09:40:00,68.12,68.15,68.04,68.09,17426.0,64.5474,64.5758,64.4716,64.519,17426.0
2018-03-07 09:45:00,68.11,68.37,68.08,68.34,47403.0,64.5379,64.7843,64.5095,64.7559,47403.0
2018-03-07 09:50:00,68.34,68.46,68.33,68.34,18632.0,64.7559,64.8696,64.7464,64.7559,18632.0
2018-03-07 09:55:00,68.37,68.5,68.37,68.44,9582.0,64.7843,64.9075,64.7843,64.8506,9582.0
2018-03-07 10:00:00,68.43,68.57,68.38,68.54,11510.0,64.8412,64.9738,64.7938,64.9454,11510.0
2018-03-07 10:05:00,68.55,68.55,68.38,68.4,12985.0,64.9549,64.9549,64.7938,64.8127,12985.0
2018-03-07 10:10:00,68.42,68.44,68.29,68.31,8550.0,64.8317,64.8506,64.7085,64.7275,8550.0
2018-03-07 10:15:00,68.3,68.44,68.3,68.44,26899.0,64.718,64.8506,64.718,64.8506,26899.0
2018-03-07 10:20:00,68.46,68.57,68.46,68.55,67180.0,64.8696,64.9738,64.8696,64.9549,67180.0
2018-03-07 10:25:00,68.55,68.57,68.31,68.36,8166.0,64.9549,64.9738,64.7275,64.7748,8166.0
2018-03-07 10:30:00,68.37,68.4,68.27,68.4,7608.0,64.7843,64.8127,64.6895,64.8127,7608.0
2018-03-07 10:35:00,68.4,68.4,68.33,68.36,15701.0,64.8127,64.8127,64.7464,64.7748,15701.0
2018-03-07 10:40:00,68.38,68.43,68.34,68.39,15435.0,64.7938,64.8412,64.7559,64.8033,15435.0
2018-03-07 10:45:00,68.42,68.56,68.42,68.56,6883.0,64.8317,64.9643,64.8317,64.9643,6883.0
2018-03-07 10:50:00,68.58,68.64,68.58,68.63,11500.0,64.9833,65.0401,64.9833,65.0307,11500.0
2018-03-07 10:55:00,68.65,68.83,68.63,68.79,115151.0,65.0496,65.2202,65.0307,65.1823,115151.0
2018-03-07 11:00:00,68.79,68.8,68.72,68.72,8635.0,65.1823,65.1918,65.1159,65.1159,8635.0
2018-03-07 11:05:00,68.74,68.78,68.73,68.78,14949.0,65.1349,65.1728,65.1254,65.1728,14949.0
2018-03-07 11:10:00,68.77,68.81,68.68,68.76,11555.0,65.1633,65.2012,65.078,65.1539,11555.0
2018-03-07 11:15:00,68.76,68.83,68.67,68.67,16827.0,65.1539,65.2202,65.0686,65.0686,16827.0
2018-03-07 11:20:00,68.66,68.76,68.64,68.75,14506.0,65.0591,65.1539,65.0401,65.1444,14506.0
2018-03-07 11:25:00,68.74,68.82,68.73,68.75,111862.0,65.1349,65.2107,65.1254,65.1444,111862.0
2018-03-07 11:30:00,68.77,68.95,68.76,68.94,20066.0,65.1633,65.3339,65.1539,65.3244,20066.0
2018-03-07 11:35:00,68.94,69.04,68.93,68.99,11992.0,65.3244,65.4192,65.3149,65.3718,11992.0
2018-03-07 11:40:00,69.0,69.0,68.94,68.94,7401.0,65.3813,65.3813,65.3244,65.3244,7401.0
2018-03-07 11:45:00,68.94,68.99,68.89,68.89,11435.0,65.3244,65.3718,65.277,65.277,11435.0
2018-03-07 11:50:00,68.89,68.89,68.8,68.81,5842.0,65.277,65.277,65.1918,65.2012,5842.0
2018-03-07 11:55:00,68.79,68.8,68.7,68.7,8221.0,65.1823,65.1918,65.097,65.097,8221.0
2018-03-07 12:00:00,68.69,68.75,68.68,68.69,51024.0,65.0875,65.1444,65.078,65.0875,51024.0
2018-03-07 12:05:00,68.71,68.78,68.71,68.75,12387.0,65.1065,65.1728,65.1065,65.1444,12387.0
2018-03-07 12:10:00,68.73,68.74,68.6,68.73,35614.0,65.1254,65.1349,65.0022,65.1254,35614.0
2018-03-07 12:15:00,68.7,68.77,68.67,68.73,20769.0,65.097,65.1633,65.0686,65.1254,20769.0
2018-03-07 12:20:00,68.74,68.75,68.64,68.64,12134.0,65.1349,65.1444,65.0401,65.0401,12134.0
2018-03-07 12:25:00,68.66,68.78,68.65,68.76,14706.0,65.0591,65.1728,65.0496,65.1539,14706.0
2018-03-07 12:30:00,68.75,68.78,68.53,68.65,80342.0,65.1444,65.1728,64.9359,65.0496,80342.0
2018-03-07 12:35:00,68.65,68.75,68.63,68.72,20481.0,65.0496,65.1444,65.0307,65.1159,20481.0
2018-03-07 12:40:00,68.71,68.81,68.69,68.78,13025.0,65.1065,65.2012,65.0875,65.1728,13025.0
2018-03-07 12:45:00,68.78,68.94,68.78,68.91,9930.0,65.1728,65.3244,65.1728,65.296,9930.0
2018-03-07 12:50:00,68.92,68.94,68.88,68.91,13800.0,65.3055,65.3244,65.2676,65.296,13800.0
2018-03-07 12:55:00,68.92,68.96,68.9,68.91,9119.0,65.3055,65.3434,65.2865,65.296,9119.0
2018-03-07 13:00:00,68.9,68.9,68.81,68.81,13465.0,65.2865,65.2865,65.2012,65.2012,13465.0
2018-03-07 13:05:00,68.79,68.79,68.71,68.75,7559.0,65.1823,65.1823,65.1065,65.1444,7559.0
2018-03-07 13:10:00,68.75,68.85,68.75,68.84,9375.0,65.1444,65.2391,65.1444,65.2297,9375.0
2018-03-07 13:15:00,68.83,68.93,68.8,68.91,10772.0,65.2202,65.3149,65.1918,65.296,10772.0
2018-03-07 13:20:00,68.91,68.92,68.86,68.91,7489.0,65.296,65.3055,65.2486,65.296,7489.0
2018-03-07 13:25:00,68.91,69.1,68.9,69.1,28124.0,65.296,65.476,65.2865,65.476,28124.0
2018-03-07 13:30:00,69.12,69.13,69.09,69.1,14864.0,65.495,65.5044,65.4665,65.476,14864.0
2018-03-07 13:35:00,69.09,69.17,69.08,69.15,32854.0,65.4665,65.5423,65.4571,65.5234,32854.0
2018-03-07 13:40:00,69.14,69.17,69.12,69.14,24161.0,65.5139,65.5423,65.495,65.5139,24161.0
2018-03-07 13:45:00,69.15,69.21,69.14,69.18,19334.0,65.5234,65.5802,65.5139,65.5518,19334.0
2018-03-07 13:50:00,69.19,69.29,69.16,69.29,33579.0,65.5613,65.6561,65.5329,65.6561,33579.0
2018-03-07 13:55:00,69.28,69.32,69.25,69.29,18308.0,65.6466,65.6845,65.6182,65.6561,18308.0
2018-03-07 14:00:00,69.29,69.32,69.22,69.27,23060.0,65.6561,65.6845,65.5897,65.6371,23060.0
2018-03-07 14:05:00,69.28,69.33,69.28,69.32,23029.0,65.6466,65.694,65.6466,65.6845,23029.0
2018-03-07 14:10:00,69.34,69.51,69.34,69.49,29020.0,65.7034,65.8645,65.7034,65.8456,29020.0
2018-03-07 14:15:00,69.49,69.5,69.44,69.45,19595.0,65.8456,65.855,65.7982,65.8077,19595.0
2018-03-07 14:20:00,69.45,69.51,69.44,69.5,17158.0,65.8077,65.8645,65.7982,65.855,17158.0
2018-03-07 14:25:00,69.49,69.61,69.48,69.56,37872.0,65.8456,65.9593,65.8361,65.9119,37872.0
2018-03-07 14:30:00,69.55,69.68,69.55,69.67,48884.0,65.9024,66.0256,65.9024,66.0161,48884.0
2018-03-07 14:35:00,69.67,69.68,69.62,69.65,31003.0,66.0161,66.0256,65.9687,65.9972,31003.0
2018-03-07 14:40:00,69.64,69.68,69.63,69.66,20471.0,65.9877,66.0256,65.9782,66.0066,20471.0
2018-03-07 14:45:00,69.65,69.65,69.54,69.6,24367.0,65.9972,65.9972,65.8929,65.9498,24367.0
2018-03-07 14:50:00,69.59,69.62,69.41,69.45,19732.0,65.9403,65.9687,65.7698,65.8077,19732.0
2018-03-07 14:55:00,69.43,69.47,69.41,69.44,19649.0,65.7887,65.8266,65.7698,65.7982,19649.0
2018-03-07 15:00:00,69.44,69.56,69.43,69.53,21870.0,65.7982,65.9119,65.7887,65.8835,21870.0
2018-03-07 15:05:00,69.54,69.68,69.54,69.66,30469.0,65.8929,66.0256,65.8929,66.0066,30469.0
2018-03-07 15:10:00,69.66,69.67,69.59,69.6,25910.0,66.0066,66.0161,65.9403,65.9498,25910.0
2018-03-07 15:15:00,69.6,69.61,69.55,69.58,36666.0,65.9498,65.9593,65.9024,65.9308,36666.0
2018-03-07 15:20:00,69.58,69.65,69.56,69.65,26223.0,65.9308,65.9972,65.9119,65.9972,26223.0
2018-03-07 15:25:00,69.64,69.65,69.61,69.65,31927.0,65.9877,65.9972,65.9593,65.9972,31927.0
2018-03-07 15:30:00,69.65,69.76,69.63,69.72,47034.0,65.9972,66.1014,65.9782,66.0635,47034.0
2018-03-07 15:35:00,69.72,69.77,69.7,69.76,47581.0,66.0635,66.1109,66.0446,66.1014,47581.0
2018-03-07 15:40:00,69.76,69.85,69.76,69.83,116371.0,66.1014,66.1867,66.1014,66.1677,116371.0
2018-03-07 15:45:00,69.84,69.86,69.77,69.77,134178.0,66.1772,66.1962,66.1109,66.1109,134178.0
2018-03-07 15:50:00,69.78,69.8,69.68,69.7,117294.0,66.1204,66.1393,66.0256,66.0446,117294.0
2018-03-07 15:55:00,69.7,69.74,69.65,69.69,194015.0,66.0446,66.0825,65.9972,66.0351,194015.0
2018-03-08 09:30:00,69.72,69.93,69.72,69.87,29647.0,66.0635,66.2625,66.0635,66.2056,29647.0
2018-03-08 09:35:00,69.9,69.9,69.5,69.5,15100.0,66.2341,66.2341,65.855,65.855,15100.0
2018-03-08 09:40:00,69.53,69.61,69.27,69.27,8049.0,65.8835,65.9593,65.6371,65.6371,8049.0
2018-03-08 09:45:00,69.24,69.49,69.23,69.33,16502.0,65.6087,65.8456,65.5992,65.694,16502.0
2018-03-08 09:50:00,69.37,69.49,69.36,69.49,12848.0,65.7319,65.8456,65.7224,65.8456,12848.0
2018-03-08 09:55:00,69.45,69.47,69.34,69.41,18191.0,65.8077,65.8266,65.7034,65.7698,18191.0
2018-03-08 10:00:00,69.43,69.58,69.43,69.52,17904.0,65.7887,65.9308,65.7887,65.874,17904.0
2018-03-08 10:05:00,69.52,69.6,69.49,69.6,10800.0,65.874,65.9498,65.8456,65.9498,10800.0
2018-03-08 10:10:00,69.61,69.75,69.61,69.73,13718.0,65.9593,66.0919,65.9593,66.073,13718.0
2018-03-08 10:15:00,69.74,69.78,69.6,69.68,116309.0,66.0825,66.1204,65.9498,66.0256,116309.0
2018-03-08 10:20:00,69.67,69.87,69.67,69.85,17468.0,66.0161,66.2056,66.0161,66.1867,17468.0
2018-03-08 10:25:00,69.87,70.0,69.86,69.96,69027.0,66.2056,66.3288,66.1962,66.2909,69027.0
2018-03-08 10:30:00,69.96,70.06,69.92,70.06,82347.0,66.2909,66.3857,66.253,66.3857,82347.0
2018-03-08 10:35:00,70.02,70.05,69.92,70.0,122864.0,66.3478,66.3762,66.253,66.3288,122864.0
2018-03-08 10:40:00,69.99,70.14,69.99,70.12,38117.0,66.3193,66.4615,66.3193,66.4425,38117.0
2018-03-08 10:45:00,70.16,70.23,70.12,70.2,39037.0,66.4804,66.5468,66.4425,66.5183,39037.0
2018-03-08 10:50:00,70.19,70.27,69.95,70.02,81659.0,66.5089,66.5847,66.2814,66.3478,81659.0
2018-03-08 10:55:00,70.02,70.09,69.84,69.88,16366.0,66.3478,66.4141,66.1772,66.2151,16366.0
2018-03-08 11:00:00,69.88,69.94,69.84,69.88,11549.0,66.2151,66.272,66.1772,66.2151,11549.0
2018-03-08 11:05:00,69.89,69.9,69.83,69.85,8797.0,66.2246,66.2341,66.1677,66.1867,8797.0
2018-03-08 11:10:00,69.87,69.93,69.86,69.91,7723.0,66.2056,66.2625,66.1962,66.2435,7723.0
2018-03-08 11:15:00,69.92,69.92,69.85,69.86,7750.0,66.253,66.253,66.1867,66.1962,7750.0
2018-03-08 11:20:00,69.84,70.0,69.83,69.95,13953.0,66.1772,66.3288,66.1677,66.2814,13953.0
2018-03-08 11:25:00,69.95,69.95,69.9,69.9,4637.0,66.2814,66.2814,66.2341,66.2341,4637.0
2018-03-08 11:30:00,69.9,69.91,69.86,69.88,7907.0,66.2341,66.2435,66.1962,66.2151,7907.0
2018-03-08 11:35:00,69.88,69.92,69.86,69.89,6525.0,66.2151,66.253,66.1962,66.2246,6525.0
2018-03-08 11:40:00,69.89,69.89,69.75,69.75,5932.0,66.2246,66.2246,66.0919,66.0919,5932.0
2018-03-08 11:45:00,69.73,69.81,69.73,69.78,6829.0,66.073,66.1488,66.073,66.1204,6829.0
2018-03-08 11:50:00,69.78,69.82,69.73,69.81,8908.0,66.1204,66.1583,66.073,66.1488,8908.0
2018-03-08 11:55:00,69.8,69.85,69.78,69.82,8592.0,66.1393,66.1867,66.1204,66.1583,8592.0
2018-03-08 12:00:00,69.82,69.85,69.76,69.78,7160.0,66.1583,66.1867,66.1014,66.1204,7160.0
2018-03-08 12:05:00,69.76,69.77,69.72,69.72,8400.0,66.1014,66.1109,66.0635,66.0635,8400.0
2018-03-08 12:10:00,69.7,69.7,69.58,69.6,11000.0,66.0446,66.0446,65.9308,65.9498,11000.0
2018-03-08 12:15:00,69.61,69.71,69.59,69.61,5860.0,65.9593,66.054,65.9403,65.9593,5860.0
2018-03-08 12:20:00,69.62,69.64,69.57,69.57,4690.0,65.9687,65.9877,65.9214,65.9214,4690.0
2018-03-08 12:25:00,69.58,69.69,69.57,69.64,5085.0,65.9308,66.0351,65.9214,65.9877,5085.0
2018-03-08 12:30:00,69.63,69.66,69.55,69.57,5800.0,65.9782,66.0066,65.9024,65.9214,5800.0
2018-03-08 12:35:00,69.53,69.54,69.48,69.53,6109.0,65.8835,65.8929,65.8361,65.8835,6109.0
2018-03-08 12:40:00,69.53,69.53,69.47,69.48,4000.0,65.8835,65.8835,65.8266,65.8361,4000.0
2018-03-08 12:45:00,69.47,69.52,69.44,69.49,13374.0,65.8266,65.874,65.7982,65.8456,13374.0
2018-03-08 12:50:00,69.5,69.51,69.33,69.34,10450.0,65.855,65.8645,65.694,65.7034,10450.0
2018-03-08 12:55:00,69.32,69.32,69.19,69.22,22885.0,65.6845,65.6845,65.5613,65.5897,22885.0
2018-03-08 13:00:00,69.22,69.36,69.21,69.31,12377.0,65.5897,65.7224,65.5802,65.675,12377.0
2018-03-08 13:05:00,69.31,69.34,69.3,69.32,8419.0,65.675,65.7034,65.6655,65.6845,8419.0
2018-03-08 13:10:00,69.33,69.36,69.31,69.32,8126.0,65.694,65.7224,65.675,65.6845,8126.0
2018-03-08 13:15:00,69.33,69.34,69.31,69.34,4866.0,65.694,65.7034,65.675,65.7034,4866.0
2018-03-08 13:20:00,69.35,69.37,69.24,69.29,5527.0,65.7129,65.7319,65.6087,65.6561,5527.0
2018-03-08 13:25:00,69.28,69.29,69.23,69.27,13119.0,65.6466,65.6561,65.5992,65.6371,13119.0
2018-03-08 13:30:00,69.27,69.31,69.2,69.26,71558.0,65.6371,65.675,65.5708,65.6276,71558.0
2018-03-08 13:35:00,69.25,69.45,69.24,69.41,32029.0,65.6182,65.8077,65.6087,65.7698,32029.0
2018-03-08 13:40:00,69.41,69.51,69.39,69.5,24410.0,65.7698,65.8645,65.7508,65.855,24410.0
2018-03-08 13:45:00,69.49,69.58,69.49,69.5,25893.0,65.8456,65.9308,65.8456,65.855,25893.0
2018-03-08 13:50:00,69.5,69.62,69.5,69.62,14626.0,65.855,65.9687,65.855,65.9687,14626.0
2018-03-08 13:55:00,69.62,69.71,69.59,69.7,18215.0,65.9687,66.054,65.9403,66.0446,18215.0
2018-03-08 14:00:00,69.7,69.7,69.62,69.68,19440.0,66.0446,66.0446,65.9687,66.0256,19440.0
2018-03-08 14:05:00,69.67,69.68,69.55,69.57,10188.0,66.0161,66.0256,65.9024,65.9214,10188.0
2018-03-08 14:10:00,69.56,69.58,69.53,69.57,13499.0,65.9119,65.9308,65.8835,65.9214,13499.0
2018-03-08 14:15:00,69.59,69.65,69.57,69.62,10336.0,65.9403,65.9972,65.9214,65.9687,10336.0
2018-03-08 14:20:00,69.63,69.63,69.54,69.56,16775.0,65.9782,65.9782,65.8929,65.9119,16775.0
2018-03-08 14:25:00,69.57,69.67,69.57,69.65,8387.0,65.9214,66.0161,65.9214,65.9972,8387.0
2018-03-08 14:30:00,69.65,69.68,69.61,69.65,11081.0,65.9972,66.0256,65.9593,65.9972,11081.0
2018-03-08 14:35:00,69.66,69.76,69.65,69.76,5300.0,66.0066,66.1014,65.9972,66.1014,5300.0
2018-03-08 14:40:00,69.75,69.81,69.74,69.81,6234.0,66.0919,66.1488,66.0825,66.1488,6234.0
2018-03-08 14:45:00,69.81,69.93,69.79,69.88,31597.0,66.1488,66.2625,66.1298,66.2151,31597.0
2018-03-08 14:50:00,69.88,69.93,69.88,69.89,7499.0,66.2151,66.2625,66.2151,66.2246,7499.0
2018-03-08 14:55:00,69.88,69.88,69.79,69.84,10628.0,66.2151,66.2151,66.1298,66.1772,10628.0
2018-03-08 15:00:00,69.84,69.89,69.82,69.89,34468.0,66.1772,66.2246,66.1583,66.2246,34468.0
2018-03-08 15:05:00,69.89,69.99,69.89,69.96,17753.0,66.2246,66.3193,66.2246,66.2909,17753.0
2018-03-08 15:10:00,69.96,69.98,69.9,69.91,15789.0,66.2909,66.3099,66.2341,66.2435,15789.0
2018-03-08 15:15:00,69.9,69.94,69.84,69.88,25324.0,66.2341,66.272,66.1772,66.2151,25324.0
2018-03-08 15:20:00,69.88,69.92,69.87,69.88,18535.0,66.2151,66.253,66.2056,66.2151,18535.0
2018-03-08 15:25:00,69.87,69.87,69.77,69.8,19742.0,66.2056,66.2056,66.1109,66.1393,19742.0
2018-03-08 15:30:00,69.8,69.82,69.73,69.81,54172.0,66.1393,66.1583,66.073,66.1488,54172.0
2018-03-08 15:35:00,69.81,69.86,69.75,69.75,32817.0,66.1488,66.1962,66.0919,66.0919,32817.0
2018-03-08 15:40:00,69.74,69.77,69.66,69.7,56765.0,66.0825,66.1109,66.0066,66.0446,56765.0
2018-03-08 15:45:00,69.7,69.71,69.48,69.55,138152.0,66.0446,66.054,65.8361,65.9024,138152.0
2018-03-08 15:50:00,69.56,69.78,69.56,69.69,91450.0,65.9119,66.1204,65.9119,66.0351,91450.0
2018-03-08 15:55:00,69.69,69.87,69.69,69.85,104422.0,66.0351,66.2056,66.0351,66.1867,104422.0
2018-03-09 09:30:00,70.27,70.38,70.19,70.37,32400.0,66.5847,66.6889,66.5089,66.6794,32400.0
2018-03-09 09:35:00,70.32,70.37,70.16,70.27,11200.0,66.632,66.6794,66.4804,66.5847,11200.0
2018-03-09 09:40:00,70.27,70.27,70.0,70.0,51717.0,66.5847,66.5847,66.3288,66.3288,51717.0
2018-03-09 09:45:00,70.02,70.24,70.0,70.22,17778.0,66.3478,66.5562,66.3288,66.5373,17778.0
2018-03-09 09:50:00,70.22,70.43,70.17,70.36,28502.0,66.5373,66.7363,66.4899,66.6699,28502.0
2018-03-09 09:55:00,70.35,70.42,70.25,70.25,10803.0,66.6605,66.7268,66.5657,66.5657,10803.0
2018-03-09 10:00:00,70.28,70.45,70.26,70.45,14883.0,66.5941,66.7552,66.5752,66.7552,14883.0
2018-03-09 10:05:00,70.44,70.68,70.37,70.68,15202.0,66.7457,66.9732,66.6794,66.9732,15202.0
2018-03-09 10:10:00,70.66,70.92,70.65,70.91,56912.0,66.9542,67.2006,66.9447,67.1911,56912.0
2018-03-09 10:15:00,70.89,70.93,70.72,70.81,27650.0,67.1721,67.21,67.0111,67.0963,27650.0
2018-03-09 10:20:00,70.79,70.79,70.53,70.58,10166.0,67.0774,67.0774,66.831,66.8784,10166.0
2018-03-09 10:25:00,70.56,70.71,70.56,70.61,17022.0,66.8594,67.0016,66.8594,66.9068,17022.0
2018-03-09 10:30:00,70.63,70.7,70.57,70.7,8658.0,66.9258,66.9921,66.8689,66.9921,8658.0
2018-03-09 10:35:00,70.69,70.72,70.62,70.64,10220.0,66.9826,67.0111,66.9163,66.9353,10220.0
2018-03-09 10:40:00,70.66,70.76,70.65,70.76,13399.0,66.9542,67.049,66.9447,67.049,13399.0
2018-03-09 10:45:00,70.75,70.78,70.71,70.72,6030.0,67.0395,67.0679,67.0016,67.0111,6030.0
2018-03-09 10:50:00,70.74,70.81,70.73,70.8,9225.0,67.03,67.0963,67.0205,67.0869,9225.0
2018-03-09 10:55:00,70.81,70.81,70.73,70.76,9244.0,67.0963,67.0963,67.0205,67.049,9244.0
2018-03-09 11:00:00,70.75,70.9,70.73,70.87,11046.0,67.0395,67.1816,67.0205,67.1532,11046.0
2018-03-09 11:05:00,70.87,70.92,70.86,70.92,6692.0,67.1532,67.2006,67.1437,67.2006,6692.0
2018-03-09 11:10:00,70.92,70.97,70.9,70.94,44851.0,67.2006,67.2479,67.1816,67.2195,44851.0
2018-03-09 11:15:00,70.95,70.97,70.9,70.96,6266.0,67.229,67.2479,67.1816,67.2385,6266.0
2018-03-09 11:20:00,70.98,71.0,70.87,70.87,17083.0,67.2574,67.2764,67.1532,67.1532,17083.0
2018-03-09 11:25:00,70.91,71.04,70.89,71.03,10002.0,67.1911,67.3143,67.1721,67.3048,10002.0
2018-03-09 11:30:00,71.04,71.07,71.0,71.0,5363.0,67.3143,67.3427,67.2764,67.2764,5363.0
2018-03-09 11:35:00,71.01,71.16,70.99,71.16,11065.0,67.2858,67.428,67.2669,67.428,11065.0
2018-03-09 11:40:00,71.19,71.23,71.13,71.2,15082.0,67.4564,67.4943,67.3996,67.4659,15082.0
2018-03-09 11:45:00,71.2,71.21,71.15,71.21,7333.0,67.4659,67.4754,67.4185,67.4754,7333.0
2018-03-09 11:50:00,71.21,71.28,71.21,71.21,14627.0,67.4754,67.5417,67.4754,67.4754,14627.0
2018-03-09 11:55:00,71.22,71.26,71.18,71.25,9736.0,67.4848,67.5227,67.4469,67.5133,9736.0
2018-03-09 12:00:00,71.26,71.34,71.26,71.32,10917.0,67.5227,67.5985,67.5227,67.5796,10917.0
2018-03-09 12:05:00,71.3,71.38,71.3,71.37,6514.0,67.5606,67.6364,67.5606,67.627,6514.0
2018-03-09 12:10:00,71.36,71.37,71.31,71.32,10357.0,67.6175,67.627,67.5701,67.5796,10357.0
2018-03-09 12:15:00,71.32,71.46,71.32,71.46,16733.0,67.5796,67.7122,67.5796,67.7122,16733.0
2018-03-09 12:20:00,71.47,71.49,71.38,71.42,16905.0,67.7217,67.7407,67.6364,67.6743,16905.0
2018-03-09 12:25:00,71.4,71.4,71.3,71.3,8645.0,67.6554,67.6554,67.5606,67.5606,8645.0
2018-03-09 12:30:00,71.3,71.38,71.29,71.38,8577.0,67.5606,67.6364,67.5512,67.6364,8577.0
2018-03-09 12:35:00,71.37,71.45,71.37,71.38,7765.0,67.627,67.7028,67.627,67.6364,7765.0
2018-03-09 12:40:00,71.37,71.38,71.32,71.32,10238.0,67.627,67.6364,67.5796,67.5796,10238.0
2018-03-09 12:45:00,71.33,71.45,71.33,71.45,12166.0,67.5891,67.7028,67.5891,67.7028,12166.0
2018-03-09 12:50:00,71.45,71.45,71.36,71.37,13133.0,67.7028,67.7028,67.6175,67.627,13133.0
2018-03-09 12:55:00,71.36,71.38,71.28,71.28,15225.0,67.6175,67.6364,67.5417,67.5417,15225.0
2018-03-09 13:00:00,71.28,71.43,71.28,71.43,16399.0,67.5417,67.6838,67.5417,67.6838,16399.0
2018-03-09 13:05:00,71.43,71.46,71.41,71.43,21371.0,67.6838,67.7122,67.6649,67.6838,21371.0
2018-03-09 13:10:00,71.43,71.47,71.4,71.4,8972.0,67.6838,67.7217,67.6554,67.6554,8972.0
2018-03-09 13:15:00,71.41,71.47,71.4,71.46,6999.0,67.6649,67.7217,67.6554,67.7122,6999.0
2018-03-09 13:20:00,71.45,71.5,71.44,71.49,12071.0,67.7028,67.7501,67.6933,67.7407,12071.0
2018-03-09 13:25:00,71.48,71.48,71.41,71.42,6447.0,67.7312,67.7312,67.6649,67.6743,6447.0
2018-03-09 13:30:00,71.42,71.43,71.37,71.37,7606.0,67.6743,67.6838,67.627,67.627,7606.0
2018-03-09 13:35:00,71.38,71.39,71.35,71.38,6279.0,67.6364,67.6459,67.608,67.6364,6279.0
2018-03-09 13:40:00,71.37,71.37,71.26,71.31,9599.0,67.627,67.627,67.5227,67.5701,9599.0
2018-03-09 13:45:00,71.31,71.32,71.25,71.26,12120.0,67.5701,67.5796,67.5133,67.5227,12120.0
2018-03-09 13:50:00,71.26,71.3,71.26,71.29,5446.0,67.5227,67.5606,67.5227,67.5512,5446.0
2018-03-09 13:55:00,71.28,71.33,71.28,71.31,19552.0,67.5417,67.5891,67.5417,67.5701,19552.0
2018-03-09 14:00:00,71.32,71.32,71.28,71.29,9128.0,67.5796,67.5796,67.5417,67.5512,9128.0
2018-03-09 14:05:00,71.3,71.3,71.25,71.26,4535.0,67.5606,67.5606,67.5133,67.5227,4535.0
2018-03-09 14:10:00,71.25,71.32,71.25,71.31,15869.0,67.5133,67.5796,67.5133,67.5701,15869.0
2018-03-09 14:15:00,71.31,71.31,71.23,71.23,22531.0,67.5701,67.5701,67.4943,67.4943,22531.0
2018-03-09 14:20:00,71.23,71.24,71.16,71.18,9822.0,67.4943,67.5038,67.428,67.4469,9822.0
2018-03-09 14:25:00,71.18,71.23,71.11,71.23,14226.0,67.4469,67.4943,67.3806,67.4943,14226.0
2018-03-09 14:30:00,71.24,71.32,71.22,71.3,55401.0,67.5038,67.5796,67.4848,67.5606,55401.0
2018-03-09 14:35:00,71.3,71.38,71.3,71.36,29190.0,67.5606,67.6364,67.5606,67.6175,29190.0
2018-03-09 14:40:00,71.36,71.38,71.31,71.31,10558.0,67.6175,67.6364,67.5701,67.5701,10558.0
2018-03-09 14:45:00,71.31,71.34,71.29,71.31,11343.0,67.5701,67.5985,67.5512,67.5701,11343.0
2018-03-09 14:50:00,71.32,71.32,71.25,71.28,10651.0,67.5796,67.5796,67.5133,67.5417,10651.0
2018-03-09 14:55:00,71.29,71.29,71.24,71.25,16514.0,67.5512,67.5512,67.5038,67.5133,16514.0
2018-03-09 15:00:00,71.26,71.28,71.24,71.27,15399.0,67.5227,67.5417,67.5038,67.5322,15399.0
2018-03-09 15:05:00,71.27,71.27,71.17,71.2,19254.0,67.5322,67.5322,67.4375,67.4659,19254.0
2018-03-09 15:10:00,71.2,71.22,71.17,71.22,18911.0,67.4659,67.4848,67.4375,67.4848,18911.0
2018-03-09 15:15:00,71.22,71.24,71.17,71.17,19238.0,67.4848,67.5038,67.4375,67.4375,19238.0
2018-03-09 15:20:00,71.17,71.17,71.09,71.11,17120.0,67.4375,67.4375,67.3617,67.3806,17120.0
2018-03-09 15:25:00,71.11,71.13,71.08,71.13,26721.0,67.3806,67.3996,67.3522,67.3996,26721.0
2018-03-09 15:30:00,71.14,71.15,71.09,71.09,23798.0,67.409,67.4185,67.3617,67.3617,23798.0
2018-03-09 15:35:00,71.08,71.13,71.06,71.09,45627.0,67.3522,67.3996,67.3332,67.3617,45627.0
2018-03-09 15:40:00,71.09,71.13,71.04,71.05,24635.0,67.3617,67.3996,67.3143,67.3238,24635.0
2018-03-09 15:45:00,71.04,71.04,70.97,70.97,47486.0,67.3143,67.3143,67.2479,67.2479,47486.0
2018-03-09 15:50:00,70.98,71.09,70.98,71.04,70222.0,67.2574,67.3617,67.2574,67.3143,70222.0
2018-03-09 15:55:00,71.03,71.16,71.03,71.12,107091.0,67.3048,67.428,67.3048,67.3901,107091.0
2018-03-12 09:30:00,71.15,71.21,71.02,71.02,25446.0,67.4185,67.4754,67.2953,67.2953,25446.0
2018-03-12 09:35:00,71.05,71.4,71.05,71.25,13429.0,67.3238,67.6554,67.3238,67.5133,13429.0
2018-03-12 09:40:00,71.25,71.45,71.23,71.28,8803.0,67.5133,67.7028,67.4943,67.5417,8803.0
2018-03-12 09:45:00,71.32,71.43,71.27,71.41,10014.0,67.5796,67.6838,67.5322,67.6649,10014.0
2018-03-12 09:50:00,71.46,71.46,71.21,71.28,6369.0,67.7122,67.7122,67.4754,67.5417,6369.0
2018-03-12 09:55:00,71.32,71.38,71.25,71.35,7312.0,67.5796,67.6364,67.5133,67.608,7312.0
2018-03-12 10:00:00,71.35,71.35,71.24,71.3,7620.0,67.608,67.608,67.5038,67.5606,7620.0
2018-03-12 10:05:00,71.3,71.33,71.24,71.26,14640.0,67.5606,67.5891,67.5038,67.5227,14640.0
2018-03-12 10:10:00,71.18,71.4,71.18,71.33,6200.0,67.4469,67.6554,67.4469,67.5891,6200.0
2018-03-12 10:15:00,71.33,71.44,71.33,71.44,13439.0,67.5891,67.6933,67.5891,67.6933,13439.0
2018-03-12 10:20:00,71.42,71.53,71.42,71.46,7450.0,67.6743,67.7786,67.6743,67.7122,7450.0
2018-03-12 10:25:00,71.44,71.45,71.24,71.27,9370.0,67.6933,67.7028,67.5038,67.5322,9370.0
2018-03-12 10:30:00,71.28,71.37,71.23,71.34,6478.0,67.5417,67.627,67.4943,67.5985,6478.0
2018-03-12 10:35:00,71.32,71.38,71.22,71.38,5100.0,67.5796,67.6364,67.4848,67.6364,5100.0
2018-03-12 10:40:00,71.38,71.46,71.32,71.38,13107.0,67.6364,67.7122,67.5796,67.6364,13107.0
2018-03-12 10:45:00,71.4,71.4,71.29,71.29,9147.0,67.6554,67.6554,67.5512,67.5512,9147.0
2018-03-12 10:50:00,71.32,71.36,71.21,71.22,10801.0,67.5796,67.6175,67.4754,67.4848,10801.0
2018-03-12 10:55:00,71.22,71.27,71.19,71.22,16302.0,67.4848,67.5322,67.4564,67.4848,16302.0
2018-03-12 11:00:00,71.2,71.27,71.19,71.26,7592.0,67.4659,67.5322,67.4564,67.5227,7592.0
2018-03-12 11:05:00,71.26,71.27,71.05,71.14,10173.0,67.5227,67.5322,67.3238,67.409,10173.0
2018-03-12 11:10:00,71.1,71.11,70.98,71.08,8832.0,67.3711,67.3806,67.2574,67.3522,8832.0
2018-03-12 11:15:00,71.08,71.16,71.07,71.16,4500.0,67.3522,67.428,67.3427,67.428,4500.0
2018-03-12 11:20:00,71.17,71.28,71.17,71.19,4800.0,67.4375,67.5417,67.4375,67.4564,4800.0
2018-03-12 11:25:00,71.15,71.18,71.12,71.18,9622.0,67.4185,67.4469,67.3901,67.4469,9622.0
2018-03-12 11:30:00,71.16,71.29,71.15,71.29,4839.0,67.428,67.5512,67.4185,67.5512,4839.0
2018-03-12 11:35:00,71.29,71.31,71.24,71.27,8325.0,67.5512,67.5701,67.5038,67.5322,8325.0
2018-03-12 11:40:00,71.3,71.38,71.23,71.28,22636.0,67.5606,67.6364,67.4943,67.5417,22636.0
2018-03-12 11:45:00,71.32,71.36,71.24,71.24,4600.0,67.5796,67.6175,67.5038,67.5038,4600.0
2018-03-12 11:50:00,71.22,71.27,71.14,71.26,4898.0,67.4848,67.5322,67.409,67.5227,4898.0
2018-03-12 11:55:00,71.26,71.3,71.2,71.22,6760.0,67.5227,67.5606,67.4659,67.4848,6760.0
2018-03-12 12:00:00,71.26,71.3,71.24,71.24,3400.0,67.5227,67.5606,67.5038,67.5038,3400.0
2018-03-12 12:05:00,71.27,71.28,71.2,71.21,6747.0,67.5322,67.5417,67.4659,67.4754,6747.0
2018-03-12 12:10:00,71.2,71.25,71.16,71.23,5284.0,67.4659,67.5133,67.428,67.4943,5284.0
2018-03-12 12:15:00,71.26,71.27,71.19,71.21,7760.0,67.5227,67.5322,67.4564,67.4754,7760.0
2018-03-12 12:20:00,71.2,71.2,71.14,71.16,3200.0,67.4659,67.4659,67.409,67.428,3200.0
2018-03-12 12:25:00,71.22,71.22,71.12,71.14,6463.0,67.4848,67.4848,67.3901,67.409,6463.0
2018-03-12 12:30:00,71.14,71.17,71.06,71.1,2900.0,67.409,67.4375,67.3332,67.3711,2900.0
2018-03-12 12:35:00,71.1,71.1,70.98,71.04,4640.0,67.3711,67.3711,67.2574,67.3143,4640.0
2018-03-12 12:40:00,71.05,71.12,71.05,71.08,6016.0,67.3238,67.3901,67.3238,67.3522,6016.0
2018-03-12 12:45:00,71.09,71.12,71.07,71.07,5024.0,67.3617,67.3901,67.3427,67.3427,5024.0
2018-03-12 12:50:00,71.06,71.09,71.05,71.08,3260.0,67.3332,67.3617,67.3238,67.3522,3260.0
2018-03-12 12:55:00,71.09,71.13,71.07,71.11,7900.0,67.3617,67.3996,67.3427,67.3806,7900.0
2018-03-12 13:00:00,71.12,71.16,71.1,71.16,3834.0,67.3901,67.428,67.3711,67.428,3834.0
2018-03-12 13:05:00,71.15,71.2,71.13,71.14,4386.0,67.4185,67.4659,67.3996,67.409,4386.0
2018-03-12 13:10:00,71.13,71.19,71.13,71.15,2400.0,67.3996,67.4564,67.3996,67.4185,2400.0
2018-03-12 13:15:00,71.17,71.18,71.12,71.13,6100.0,67.4375,67.4469,67.3901,67.3996,6100.0
2018-03-12 13:20:00,71.15,71.17,71.09,71.16,16172.0,67.4185,67.4375,67.3617,67.428,16172.0
2018-03-12 13:25:00,71.16,71.19,71.15,71.17,6201.0,67.428,67.4564,67.4185,67.4375,6201.0
2018-03-12 13:30:00,71.17,71.25,71.15,71.23,11385.0,67.4375,67.5133,67.4185,67.4943,11385.0
2018-03-12 13:35:00,71.25,71.27,71.25,71.26,4273.0,67.5133,67.5322,67.5133,67.5227,4273.0
2018-03-12 13:40:00,71.28,71.3,71.25,71.26,6156.0,67.5417,67.5606,67.5133,67.5227,6156.0
2018-03-12 13:45:00,71.27,71.35,71.27,71.33,6037.0,67.5322,67.608,67.5322,67.5891,6037.0
2018-03-12 13:50:00,71.34,71.34,71.24,71.24,3165.0,67.5985,67.5985,67.5038,67.5038,3165.0
2018-03-12 13:55:00,71.22,71.28,71.21,71.22,4770.0,67.4848,67.5417,67.4754,67.4848,4770.0
2018-03-12 14:00:00,71.2,71.28,71.2,71.28,2000.0,67.4659,67.5417,67.4659,67.5417,2000.0
2018-03-12 14:05:00,71.28,71.29,71.22,71.22,4782.0,67.5417,67.5512,67.4848,67.4848,4782.0
2018-03-12 14:10:00,71.21,71.21,71.06,71.08,4500.0,67.4754,67.4754,67.3332,67.3522,4500.0
2018-03-12 14:15:00,71.07,71.07,70.88,70.88,19906.0,67.3427,67.3427,67.1627,67.1627,19906.0
2018-03-12 14:20:00,70.92,70.94,70.91,70.94,4678.0,67.2006,67.2195,67.1911,67.2195,4678.0
2018-03-12 14:25:00,70.95,70.95,70.89,70.89,5024.0,67.229,67.229,67.1721,67.1721,5024.0
2018-03-12 14:30:00,70.9,70.95,70.86,70.9,8955.0,67.1816,67.229,67.1437,67.1816,8955.0
2018-03-12 14:35:00,70.9,70.94,70.89,70.91,5700.0,67.1816,67.2195,67.1721,67.1911,5700.0
2018-03-12 14:40:00,70.91,70.91,70.74,70.76,9021.0,67.1911,67.1911,67.03,67.049,9021.0
2018-03-12 14:45:00,70.76,70.78,70.7,70.7,5300.0,67.049,67.0679,66.9921,66.9921,5300.0
2018-03-12 14:50:00,70.72,70.82,70.7,70.76,9009.0,67.0111,67.1058,66.9921,67.049,9009.0
2018-03-12 14:55:00,70.77,70.81,70.7,70.72,21726.0,67.0584,67.0963,66.9921,67.0111,21726.0
2018-03-12 15:00:00,70.73,70.76,70.69,70.71,12466.0,67.0205,67.049,66.9826,67.0016,12466.0
2018-03-12 15:05:00,70.72,70.76,70.69,70.75,14559.0,67.0111,67.049,66.9826,67.0395,14559.0
2018-03-12 15:10:00,70.76,70.8,70.68,70.69,16780.0,67.049,67.0869,66.9732,66.9826,16780.0
2018-03-12 15:15:00,70.7,70.74,70.67,70.72,13157.0,66.9921,67.03,66.9637,67.0111,13157.0
2018-03-12 15:20:00,70.72,70.75,70.69,70.71,18510.0,67.0111,67.0395,66.9826,67.0016,18510.0
2018-03-12 15:25:00,70.71,70.75,70.68,70.72,30831.0,67.0016,67.0395,66.9732,67.0111,30831.0
2018-03-12 15:30:00,70.73,70.88,70.72,70.88,29063.0,67.0205,67.1627,67.0111,67.1627,29063.0
2018-03-12 15:35:00,70.87,70.91,70.84,70.9,22141.0,67.1532,67.1911,67.1248,67.1816,22141.0
2018-03-12 15:40:00,70.91,70.98,70.91,70.98,31459.0,67.1911,67.2574,67.1911,67.2574,31459.0
2018-03-12 15:45:00,70.98,71.01,70.94,70.98,47332.0,67.2574,67.2858,67.2195,67.2574,47332.0
2018-03-12 15:50:00,70.97,70.97,70.84,70.87,37357.0,67.2479,67.2479,67.1248,67.1532,37357.0
2018-03-12 15:55:00,70.87,70.88,70.72,70.73,151529.0,67.1532,67.1627,67.0111,67.0205,151529.0
2018-03-13 09:30:00,71.0,71.39,70.94,71.39,16149.0,67.2764,67.6459,67.2195,67.6459,16149.0
2018-03-13 09:35:00,71.34,71.43,71.24,71.24,5340.0,67.5985,67.6838,67.5038,67.5038,5340.0
2018-03-13 09:40:00,71.27,71.37,71.22,71.3,5926.0,67.5322,67.627,67.4848,67.5606,5926.0
2018-03-13 09:45:00,71.3,71.36,71.25,71.29,9213.0,67.5606,67.6175,67.5133,67.5512,9213.0
2018-03-13 09:50:00,71.27,71.3,71.22,71.3,12192.0,67.5322,67.5606,67.4848,67.5606,12192.0
2018-03-13 09:55:00,71.35,71.37,71.24,71.26,11629.0,67.608,67.627,67.5038,67.5227,11629.0
2018-03-13 10:00:00,71.25,71.34,71.17,71.34,13207.0,67.5133,67.5985,67.4375,67.5985,13207.0
2018-03-13 10:05:00,71.3,71.42,71.3,71.36,8838.0,67.5606,67.6743,67.5606,67.6175,8838.0
2018-03-13 10:10:00,71.35,71.47,71.33,71.44,11563.0,67.608,67.7217,67.5891,67.6933,11563.0
2018-03-13 10:15:00,71.45,71.52,71.4,71.4,18334.0,67.7028,67.7691,67.6554,67.6554,18334.0
2018-03-13 10:20:00,71.4,71.42,71.39,71.41,9277.0,67.6554,67.6743,67.6459,67.6649,9277.0
2018-03-13 10:25:00,71.42,71.43,71.33,71.34,11050.0,67.6743,67.6838,67.5891,67.5985,11050.0
2018-03-13 10:30:00,71.31,71.31,71.26,71.27,22416.0,67.5701,67.5701,67.5227,67.5322,22416.0
2018-03-13 10:35:00,71.27,71.28,71.21,71.24,18950.0,67.5322,67.5417,67.4754,67.5038,18950.0
2018-03-13 10:40:00,71.25,71.39,71.25,71.36,22354.0,67.5133,67.6459,67.5133,67.6175,22354.0
2018-03-13 10:45:00,71.34,71.35,71.31,71.32,3250.0,67.5985,67.608,67.5701,67.5796,3250.0
2018-03-13 10:50:00,71.31,71.31,71.18,71.2,5414.0,67.5701,67.5701,67.4469,67.4659,5414.0
2018-03-13 10:55:00,71.19,71.3,71.18,71.27,9607.0,67.4564,67.5606,67.4469,67.5322,9607.0
2018-03-13 11:00:00,71.27,71.3,71.16,71.19,14687.0,67.5322,67.5606,67.428,67.4564,14687.0
2018-03-13 11:05:00,71.18,71.22,71.15,71.16,45799.0,67.4469,67.4848,67.4185,67.428,45799.0
2018-03-13 11:10:00,71.13,71.2,71.12,71.19,10000.0,67.3996,67.4659,67.3901,67.4564,10000.0
2018-03-13 11:15:00,71.2,71.22,71.12,71.22,5499.0,67.4659,67.4848,67.3901,67.4848,5499.0
2018-03-13 11:20:00,71.24,71.28,71.18,71.18,29747.0,67.5038,67.5417,67.4469,67.4469,29747.0
2018-03-13 11:25:00,71.18,71.18,71.15,71.17,10704.0,67.4469,67.4469,67.4185,67.4375,10704.0
2018-03-13 11:30:00,71.21,71.22,71.11,71.11,3991.0,67.4754,67.4848,67.3806,67.3806,3991.0
2018-03-13 11:35:00,71.11,71.19,71.08,71.16,6500.0,67.3806,67.4564,67.3522,67.428,6500.0
2018-03-13 11:40:00,71.17,71.23,71.16,71.2,15080.0,67.4375,67.4943,67.428,67.4659,15080.0
2018-03-13 11:45:00,71.2,71.21,71.08,71.09,14058.0,67.4659,67.4754,67.3522,67.3617,14058.0
2018-03-13 11:50:00,71.07,71.08,71.03,71.07,2764.0,67.3427,67.3522,67.3048,67.3427,2764.0
2018-03-13 11:55:00,71.04,71.09,71.01,71.04,13878.0,67.3143,67.3617,67.2858,67.3143,13878.0
2018-03-13 12:00:00,71.03,71.07,70.83,70.83,12200.0,67.3048,67.3427,67.1153,67.1153,12200.0
2018-03-13 12:05:00,70.83,70.92,70.74,70.81,9588.0,67.1153,67.2006,67.03,67.0963,9588.0
2018-03-13 12:10:00,70.8,70.83,70.78,70.82,2400.0,67.0869,67.1153,67.0679,67.1058,2400.0
2018-03-13 12:15:00,70.79,70.92,70.79,70.88,4487.0,67.0774,67.2006,67.0774,67.1627,4487.0
2018-03-13 12:20:00,70.89,70.93,70.87,70.88,3618.0,67.1721,67.21,67.1532,67.1627,3618.0
2018-03-13 12:25:00,70.87,70.91,70.83,70.91,1600.0,67.1532,67.1911,67.1153,67.1911,1600.0
2018-03-13 12:30:00,70.92,70.99,70.9,70.94,4767.0,67.2006,67.2669,67.1816,67.2195,4767.0
2018-03-13 12:35:00,70.92,70.98,70.9,70.98,2825.0,67.2006,67.2574,67.1816,67.2574,2825.0
2018-03-13 12:40:00,70.95,70.95,70.89,70.93,2714.0,67.229,67.229,67.1721,67.21,2714.0
2018-03-13 12:45:00,70.93,70.98,70.89,70.96,2701.0,67.21,67.2574,67.1721,67.2385,2701.0
2018-03-13 12:50:00,70.96,71.01,70.96,71.01,3491.0,67.2385,67.2858,67.2385,67.2858,3491.0
2018-03-13 12:55:00,71.01,71.02,70.98,71.01,4692.0,67.2858,67.2953,67.2574,67.2858,4692.0
2018-03-13 13:00:00,71.0,71.05,70.98,71.01,5157.0,67.2764,67.3238,67.2574,67.2858,5157.0
2018-03-13 13:05:00,71.01,71.04,70.99,71.02,4047.0,67.2858,67.3143,67.2669,67.2953,4047.0
2018-03-13 13:10:00,71.02,71.05,71.0,71.05,1695.0,67.2953,67.3238,67.2764,67.3238,1695.0
2018-03-13 13:15:00,71.01,71.07,71.01,71.04,4121.0,67.2858,67.3427,67.2858,67.3143,4121.0
2018-03-13 13:20:00,71.05,71.07,70.99,71.01,2087.0,67.3238,67.3427,67.2669,67.2858,2087.0
2018-03-13 13:25:00,71.01,71.02,70.98,70.98,2400.0,67.2858,67.2953,67.2574,67.2574,2400.0
2018-03-13 13:30:00,70.98,71.02,70.96,71.01,2186.0,67.2574,67.2953,67.2385,67.2858,2186.0
2018-03-13 13:35:00,70.99,71.05,70.99,71.04,2625.0,67.2669,67.3238,67.2669,67.3143,2625.0
2018-03-13 13:40:00,71.03,71.05,70.99,70.99,3700.0,67.3048,67.3238,67.2669,67.2669,3700.0
2018-03-13 13:45:00,70.99,71.0,70.9,70.92,2820.0,67.2669,67.2764,67.1816,67.2006,2820.0
2018-03-13 13:50:00,70.92,70.94,70.88,70.89,2716.0,67.2006,67.2195,67.1627,67.1721,2716.0
2018-03-13 13:55:00,70.89,70.91,70.83,70.85,4212.0,67.1721,67.1911,67.1153,67.1342,4212.0
2018-03-13 14:00:00,70.85,70.92,70.84,70.91,6667.0,67.1342,67.2006,67.1248,67.1911,6667.0
2018-03-13 14:05:00,70.91,70.91,70.87,70.9,3980.0,67.1911,67.1911,67.1532,67.1816,3980.0
2018-03-13 14:10:00,70.9,70.9,70.83,70.85,2761.0,67.1816,67.1816,67.1153,67.1342,2761.0
2018-03-13 14:15:00,70.82,70.9,70.8,70.88,4183.0,67.1058,67.1816,67.0869,67.1627,4183.0
2018-03-13 14:20:00,70.87,70.88,70.85,70.86,4340.0,67.1532,67.1627,67.1342,67.1437,4340.0
2018-03-13 14:25:00,70.86,70.9,70.8,70.81,6582.0,67.1437,67.1816,67.0869,67.0963,6582.0
2018-03-13 14:30:00,70.83,70.92,70.82,70.91,5833.0,67.1153,67.2006,67.1058,67.1911,5833.0
2018-03-13 14:35:00,70.91,70.91,70.74,70.75,4885.0,67.1911,67.1911,67.03,67.0395,4885.0
2018-03-13 14:40:00,70.75,70.78,70.68,70.7,4671.0,67.0395,67.0679,66.9732,66.9921,4671.0
2018-03-13 14:45:00,70.71,70.75,70.68,70.69,5518.0,67.0016,67.0395,66.9732,66.9826,5518.0
2018-03-13 14:50:00,70.7,70.73,70.6,70.64,3793.0,66.9921,67.0205,66.8974,66.9353,3793.0
2018-03-13 14:55:00,70.62,70.71,70.58,70.71,5221.0,66.9163,67.0016,66.8784,67.0016,5221.0
2018-03-13 15:00:00,70.72,70.77,70.59,70.59,11246.0,67.0111,67.0584,66.8879,66.8879,11246.0
2018-03-13 15:05:00,70.58,70.62,70.49,70.52,25142.0,66.8784,66.9163,66.7931,66.8215,25142.0
2018-03-13 15:10:00,70.52,70.59,70.48,70.58,15211.0,66.8215,66.8879,66.7836,66.8784,15211.0
2018-03-13 15:15:00,70.58,70.64,70.56,70.6,9508.0,66.8784,66.9353,66.8594,66.8974,9508.0
2018-03-13 15:20:00,70.59,70.6,70.47,70.51,8337.0,66.8879,66.8974,66.7742,66.8121,8337.0
2018-03-13 15:25:00,70.51,70.52,70.45,70.49,9413.0,66.8121,66.8215,66.7552,66.7931,9413.0
2018-03-13 15:30:00,70.5,70.57,70.49,70.53,11478.0,66.8026,66.8689,66.7931,66.831,11478.0
2018-03-13 15:35:00,70.51,70.62,70.48,70.51,16816.0,66.8121,66.9163,66.7836,66.8121,16816.0
2018-03-13 15:40:00,70.51,70.52,70.42,70.51,16926.0,66.8121,66.8215,66.7268,66.8121,16926.0
2018-03-13 15:45:00,70.5,70.54,70.44,70.49,23874.0,66.8026,66.8405,66.7457,66.7931,23874.0
2018-03-13 15:50:00,70.48,70.65,70.48,70.62,26974.0,66.7836,66.9447,66.7836,66.9163,26974.0
2018-03-13 15:55:00,70.62,70.76,70.58,70.68,161781.0,66.9163,67.049,66.8784,66.9732,161781.0
2018-03-14 09:30:00,71.07,71.16,70.75,71.01,27150.0,67.3427,67.428,67.0395,67.2858,27150.0
2018-03-14 09:35:00,70.97,71.0,70.72,70.92,11834.0,67.2479,67.2764,67.0111,67.2006,11834.0
2018-03-14 09:40:00,70.95,70.98,70.8,70.82,7978.0,67.229,67.2574,67.0869,67.1058,7978.0
2018-03-14 09:45:00,70.78,70.92,70.78,70.85,8810.0,67.0679,67.2006,67.0679,67.1342,8810.0
2018-03-14 09:50:00,70.84,70.93,70.84,70.91,3580.0,67.1248,67.21,67.1248,67.1911,3580.0
2018-03-14 09:55:00,70.89,70.91,70.72,70.74,5100.0,67.1721,67.1911,67.0111,67.03,5100.0
2018-03-14 10:00:00,70.76,70.91,70.76,70.87,4578.0,67.049,67.1911,67.049,67.1532,4578.0
2018-03-14 10:05:00,70.85,70.95,70.83,70.93,5229.0,67.1342,67.229,67.1153,67.21,5229.0
2018-03-14 10:10:00,70.9,70.9,70.68,70.68,6386.0,67.1816,67.1816,66.9732,66.9732,6386.0
2018-03-14 10:15:00,70.72,70.77,70.66,70.69,6500.0,67.0111,67.0584,66.9542,66.9826,6500.0
2018-03-14 10:20:00,70.69,70.81,70.68,70.79,2200.0,66.9826,67.0963,66.9732,67.0774,2200.0
2018-03-14 10:25:00,70.82,70.86,70.82,70.86,1700.0,67.1058,67.1437,67.1058,67.1437,1700.0
2018-03-14 10:30:00,70.84,70.91,70.79,70.9,4632.0,67.1248,67.1911,67.0774,67.1816,4632.0
2018-03-14 10:35:00,70.86,70.86,70.74,70.75,5419.0,67.1437,67.1437,67.03,67.0395,5419.0
2018-03-14 10:40:00,70.76,70.89,70.76,70.89,5493.0,67.049,67.1721,67.049,67.1721,5493.0
2018-03-14 10:45:00,70.86,70.89,70.81,70.88,13019.0,67.1437,67.1721,67.0963,67.1627,13019.0
2018-03-14 10:50:00,70.87,70.94,70.87,70.87,4100.0,67.1532,67.2195,67.1532,67.1532,4100.0
2018-03-14 10:55:00,70.86,70.93,70.83,70.84,4874.0,67.1437,67.21,67.1153,67.1248,4874.0
2018-03-14 11:00:00,70.85,70.89,70.73,70.86,26018.0,67.1342,67.1721,67.0205,67.1437,26018.0
2018-03-14 11:05:00,70.86,70.99,70.75,70.99,61223.0,67.1437,67.2669,67.0395,67.2669,61223.0
2018-03-14 11:10:00,70.98,71.02,70.85,70.9,31401.0,67.2574,67.2953,67.1342,67.1816,31401.0
2018-03-14 11:15:00,70.91,70.99,70.81,70.83,20204.0,67.1911,67.2669,67.0963,67.1153,20204.0
2018-03-14 11:20:00,70.81,70.81,70.72,70.77,5975.0,67.0963,67.0963,67.0111,67.0584,5975.0
2018-03-14 11:25:00,70.77,70.87,70.75,70.84,7000.0,67.0584,67.1532,67.0395,67.1248,7000.0
2018-03-14 11:30:00,70.85,70.88,70.79,70.79,4401.0,67.1342,67.1627,67.0774,67.0774,4401.0
2018-03-14 11:35:00,70.78,70.78,70.57,70.63,10344.0,67.0679,67.0679,66.8689,66.9258,10344.0
2018-03-14 11:40:00,70.62,70.67,70.57,70.65,5394.0,66.9163,66.9637,66.8689,66.9447,5394.0
2018-03-14 11:45:00,70.66,70.69,70.5,70.56,3100.0,66.9542,66.9826,66.8026,66.8594,3100.0
2018-03-14 11:50:00,70.57,70.67,70.57,70.58,5259.0,66.8689,66.9637,66.8689,66.8784,5259.0
2018-03-14 11:55:00,70.6,70.64,70.5,70.5,3900.0,66.8974,66.9353,66.8026,66.8026,3900.0
2018-03-14 12:00:00,70.54,70.57,70.44,70.44,10536.0,66.8405,66.8689,66.7457,66.7457,10536.0
2018-03-14 12:05:00,70.45,70.45,70.37,70.39,6900.0,66.7552,66.7552,66.6794,66.6984,6900.0
2018-03-14 12:10:00,70.37,70.44,70.37,70.42,7136.0,66.6794,66.7457,66.6794,66.7268,7136.0
2018-03-14 12:15:00,70.43,70.51,70.42,70.48,7791.0,66.7363,66.8121,66.7268,66.7836,7791.0
2018-03-14 12:20:00,70.47,70.48,70.37,70.46,6850.0,66.7742,66.7836,66.6794,66.7647,6850.0
2018-03-14 12:25:00,70.45,70.47,70.38,70.42,7374.0,66.7552,66.7742,66.6889,66.7268,7374.0
2018-03-14 12:30:00,70.41,70.44,70.38,70.39,5400.0,66.7173,66.7457,66.6889,66.6984,5400.0
2018-03-14 12:35:00,70.38,70.51,70.36,70.46,20927.0,66.6889,66.8121,66.6699,66.7647,20927.0
2018-03-14 12:40:00,70.45,70.46,70.41,70.41,3600.0,66.7552,66.7647,66.7173,66.7173,3600.0
2018-03-14 12:45:00,70.41,70.45,70.33,70.34,12755.0,66.7173,66.7552,66.6415,66.651,12755.0
2018-03-14 12:50:00,70.32,70.33,70.27,70.28,14605.0,66.632,66.6415,66.5847,66.5941,14605.0
2018-03-14 12:55:00,70.27,70.29,70.2,70.23,9855.0,66.5847,66.6036,66.5183,66.5468,9855.0
2018-03-14 13:00:00,70.2,70.21,70.1,70.12,9300.0,66.5183,66.5278,66.4236,66.4425,9300.0
2018-03-14 13:05:00,70.12,70.14,70.07,70.09,2950.0,66.4425,66.4615,66.3951,66.4141,2950.0
2018-03-14 13:10:00,70.09,70.1,69.98,70.0,8100.0,66.4141,66.4236,66.3099,66.3288,8100.0
2018-03-14 13:15:00,70.01,70.1,69.98,70.09,4878.0,66.3383,66.4236,66.3099,66.4141,4878.0
2018-03-14 13:20:00,70.1,70.12,70.08,70.12,3549.0,66.4236,66.4425,66.4046,66.4425,3549.0
2018-03-14 13:25:00,70.11,70.13,70.04,70.04,5491.0,66.433,66.452,66.3667,66.3667,5491.0
2018-03-14 13:30:00,70.06,70.23,70.06,70.23,29060.0,66.3857,66.5468,66.3857,66.5468,29060.0
2018-03-14 13:35:00,70.23,70.23,70.19,70.22,5600.0,66.5468,66.5468,66.5089,66.5373,5600.0
2018-03-14 13:40:00,70.23,70.28,70.23,70.28,13485.0,66.5468,66.5941,66.5468,66.5941,13485.0
2018-03-14 13:45:00,70.3,70.37,70.28,70.36,22420.0,66.6131,66.6794,66.5941,66.6699,22420.0
2018-03-14 13:50:00,70.36,70.42,70.35,70.37,12597.0,66.6699,66.7268,66.6605,66.6794,12597.0
2018-03-14 13:55:00,70.36,70.36,70.21,70.22,11440.0,66.6699,66.6699,66.5278,66.5373,11440.0
2018-03-14 14:00:00,70.23,70.25,70.09,70.1,13166.0,66.5468,66.5657,66.4141,66.4236,13166.0
2018-03-14 14:05:00,70.11,70.16,70.07,70.14,9936.0,66.433,66.4804,66.3951,66.4615,9936.0
2018-03-14 14:10:00,70.14,70.14,70.04,70.08,9554.0,66.4615,66.4615,66.3667,66.4046,9554.0
2018-03-14 14:15:00,70.08,70.09,70.05,70.05,4800.0,66.4046,66.4141,66.3762,66.3762,4800.0
2018-03-14 14:20:00,70.03,70.09,70.01,70.07,8075.0,66.3572,66.4141,66.3383,66.3951,8075.0
2018-03-14 14:25:00,70.07,70.08,70.04,70.08,3100.0,66.3951,66.4046,66.3667,66.4046,3100.0
2018-03-14 14:30:00,70.08,70.11,70.07,70.1,6700.0,66.4046,66.433,66.3951,66.4236,6700.0
2018-03-14 14:35:00,70.12,70.12,69.88,69.95,10450.0,66.4425,66.4425,66.2151,66.2814,10450.0
2018-03-14 14:40:00,69.94,69.97,69.79,69.79,15197.0,66.272,66.3004,66.1298,66.1298,15197.0
2018-03-14 14:45:00,69.76,69.85,69.69,69.81,67981.0,66.1014,66.1867,66.0351,66.1488,67981.0
2018-03-14 14:50:00,69.82,70.03,69.8,70.0,28638.0,66.1583,66.3572,66.1393,66.3288,28638.0
2018-03-14 14:55:00,70.0,70.07,69.98,70.03,24142.0,66.3288,66.3951,66.3099,66.3572,24142.0
2018-03-14 15:00:00,70.05,70.05,69.98,70.03,8343.0,66.3762,66.3762,66.3099,66.3572,8343.0
2018-03-14 15:05:00,70.01,70.07,69.97,69.98,16483.0,66.3383,66.3951,66.3004,66.3099,16483.0
2018-03-14 15:10:00,69.99,69.99,69.89,69.95,14507.0,66.3193,66.3193,66.2246,66.2814,14507.0
2018-03-14 15:15:00,69.98,70.1,69.91,69.95,34509.0,66.3099,66.4236,66.2435,66.2814,34509.0
2018-03-14 15:20:00,69.94,69.94,69.81,69.87,39461.0,66.272,66.272,66.1488,66.2056,39461.0
2018-03-14 15:25:00,69.86,69.88,69.81,69.82,16293.0,66.1962,66.2151,66.1488,66.1583,16293.0
2018-03-14 15:30:00,69.83,69.89,69.8,69.8,22063.0,66.1677,66.2246,66.1393,66.1393,22063.0
2018-03-14 15:35:00,69.82,69.91,69.82,69.87,44002.0,66.1583,66.2435,66.1583,66.2056,44002.0
2018-03-14 15:40:00,69.86,69.88,69.79,69.85,25923.0,66.1962,66.2151,66.1298,66.1867,25923.0
2018-03-14 15:45:00,69.86,69.9,69.83,69.85,39378.0,66.1962,66.2341,66.1677,66.1867,39378.0
2018-03-14 15:50:00,69.85,69.92,69.77,69.9,35259.0,66.1867,66.253,66.1109,66.2341,35259.0
2018-03-14 15:55:00,69.9,69.95,69.86,69.93,93446.0,66.2341,66.2814,66.1962,66.2625,93446.0
2018-03-15 09:30:00,70.09,70.26,70.01,70.15,33940.0,66.4141,66.5752,66.3383,66.471,33940.0
2018-03-15 09:35:00,70.22,70.27,70.09,70.22,6548.0,66.5373,66.5847,66.4141,66.5373,6548.0
2018-03-15 09:40:00,70.19,70.21,70.0,70.08,5200.0,66.5089,66.5278,66.3288,66.4046,5200.0
2018-03-15 09:45:00,70.15,70.2,70.04,70.09,4800.0,66.471,66.5183,66.3667,66.4141,4800.0
2018-03-15 09:50:00,70.14,70.15,69.97,70.02,6899.0,66.4615,66.471,66.3004,66.3478,6899.0
2018-03-15 09:55:00,70.0,70.16,69.98,70.03,8760.0,66.3288,66.4804,66.3099,66.3572,8760.0
2018-03-15 10:00:00,70.07,70.44,70.07,70.44,33562.0,66.3951,66.7457,66.3951,66.7457,33562.0
2018-03-15 10:05:00,70.43,70.48,70.26,70.28,120752.0,66.7363,66.7836,66.5752,66.5941,120752.0
2018-03-15 10:10:00,70.35,70.44,70.33,70.36,66878.0,66.6605,66.7457,66.6415,66.6699,66878.0
2018-03-15 10:15:00,70.4,70.51,70.34,70.34,7790.0,66.7078,66.8121,66.651,66.651,7790.0
2018-03-15 10:20:00,70.34,70.34,70.26,70.28,11917.0,66.651,66.651,66.5752,66.5941,11917.0
2018-03-15 10:25:00,70.3,70.33,70.24,70.31,16054.0,66.6131,66.6415,66.5562,66.6226,16054.0
2018-03-15 10:30:00,70.3,70.33,70.16,70.28,11153.0,66.6131,66.6415,66.4804,66.5941,11153.0
2018-03-15 10:35:00,70.28,70.3,70.2,70.25,13800.0,66.5941,66.6131,66.5183,66.5657,13800.0
2018-03-15 10:40:00,70.29,70.29,70.24,70.28,6715.0,66.6036,66.6036,66.5562,66.5941,6715.0
2018-03-15 10:45:00,70.28,70.41,70.27,70.34,8699.0,66.5941,66.7173,66.5847,66.651,8699.0
2018-03-15 10:50:00,70.31,70.43,70.3,70.41,9897.0,66.6226,66.7363,66.6131,66.7173,9897.0
2018-03-15 10:55:00,70.43,70.5,70.35,70.35,7510.0,66.7363,66.8026,66.6605,66.6605,7510.0
2018-03-15 11:00:00,70.36,70.46,70.35,70.42,20191.0,66.6699,66.7647,66.6605,66.7268,20191.0
2018-03-15 11:05:00,70.44,70.46,70.36,70.36,29533.0,66.7457,66.7647,66.6699,66.6699,29533.0
2018-03-15 11:10:00,70.39,70.51,70.39,70.45,11855.0,66.6984,66.8121,66.6984,66.7552,11855.0
2018-03-15 11:15:00,70.44,70.45,70.34,70.38,89393.0,66.7457,66.7552,66.651,66.6889,89393.0
2018-03-15 11:20:00,70.38,70.57,70.38,70.55,21223.0,66.6889,66.8689,66.6889,66.85,21223.0
2018-03-15 11:25:00,70.55,70.62,70.53,70.61,14391.0,66.85,66.9163,66.831,66.9068,14391.0
2018-03-15 11:30:00,70.63,70.66,70.56,70.56,16314.0,66.9258,66.9542,66.8594,66.8594,16314.0
2018-03-15 11:35:00,70.56,70.65,70.55,70.62,10248.0,66.8594,66.9447,66.85,66.9163,10248.0
2018-03-15 11:40:00,70.62,70.63,70.52,70.53,7500.0,66.9163,66.9258,66.8215,66.831,7500.0
2018-03-15 11:45:00,70.52,70.55,70.49,70.49,11424.0,66.8215,66.85,66.7931,66.7931,11424.0
2018-03-15 11:50:00,70.47,70.54,70.43,70.43,7700.0,66.7742,66.8405,66.7363,66.7363,7700.0
2018-03-15 11:55:00,70.41,70.48,70.39,70.48,12600.0,66.7173,66.7836,66.6984,66.7836,12600.0
2018-03-15 12:00:00,70.45,70.49,70.4,70.4,6100.0,66.7552,66.7931,66.7078,66.7078,6100.0
2018-03-15 12:05:00,70.41,70.43,70.39,70.39,10000.0,66.7173,66.7363,66.6984,66.6984,10000.0
2018-03-15 12:10:00,70.4,70.41,70.19,70.33,29605.0,66.7078,66.7173,66.5089,66.6415,29605.0
2018-03-15 12:15:00,70.31,70.32,70.25,70.3,4618.0,66.6226,66.632,66.5657,66.6131,4618.0
2018-03-15 12:20:00,70.3,70.39,70.28,70.38,6572.0,66.6131,66.6984,66.5941,66.6889,6572.0
2018-03-15 12:25:00,70.4,70.42,70.29,70.29,5953.0,66.7078,66.7268,66.6036,66.6036,5953.0
2018-03-15 12:30:00,70.3,70.33,70.23,70.26,6606.0,66.6131,66.6415,66.5468,66.5752,6606.0
2018-03-15 12:35:00,70.26,70.27,70.14,70.14,5846.0,66.5752,66.5847,66.4615,66.4615,5846.0
2018-03-15 12:40:00,70.15,70.23,70.15,70.22,8342.0,66.471,66.5468,66.471,66.5373,8342.0
2018-03-15 12:45:00,70.22,70.22,70.13,70.15,4420.0,66.5373,66.5373,66.452,66.471,4420.0
2018-03-15 12:50:00,70.15,70.22,70.14,70.15,5200.0,66.471,66.5373,66.4615,66.471,5200.0
2018-03-15 12:55:00,70.16,70.19,70.14,70.14,9482.0,66.4804,66.5089,66.4615,66.4615,9482.0
2018-03-15 13:00:00,70.15,70.17,70.1,70.13,9573.0,66.471,66.4899,66.4236,66.452,9573.0
2018-03-15 13:05:00,70.14,70.14,70.07,70.08,5523.0,66.4615,66.4615,66.3951,66.4046,5523.0
2018-03-15 13:10:00,70.08,70.14,70.05,70.13,4800.0,66.4046,66.4615,66.3762,66.452,4800.0
2018-03-15 13:15:00,70.12,70.12,70.03,70.06,10332.0,66.4425,66.4425,66.3572,66.3857,10332.0
2018-03-15 13:20:00,70.06,70.08,70.03,70.07,6263.0,66.3857,66.4046,66.3572,66.3951,6263.0
2018-03-15 13:25:00,70.07,70.12,70.04,70.12,5466.0,66.3951,66.4425,66.3667,66.4425,5466.0
2018-03-15 13:30:00,70.12,70.24,70.12,70.22,7801.0,66.4425,66.5562,66.4425,66.5373,7801.0
2018-03-15 13:35:00,70.23,70.26,70.18,70.26,2700.0,66.5468,66.5752,66.4994,66.5752,2700.0
2018-03-15 13:40:00,70.26,70.26,70.14,70.14,6336.0,66.5752,66.5752,66.4615,66.4615,6336.0
2018-03-15 13:45:00,70.11,70.12,70.02,70.04,15311.0,66.433,66.4425,66.3478,66.3667,15311.0
2018-03-15 13:50:00,70.06,70.1,70.05,70.06,4055.0,66.3857,66.4236,66.3762,66.3857,4055.0
2018-03-15 13:55:00,70.06,70.07,69.96,69.97,6810.0,66.3857,66.3951,66.2909,66.3004,6810.0
2018-03-15 14:00:00,69.95,70.04,69.95,70.04,3200.0,66.2814,66.3667,66.2814,66.3667,3200.0
2018-03-15 14:05:00,70.03,70.16,70.01,70.16,7260.0,66.3572,66.4804,66.3383,66.4804,7260.0
2018-03-15 14:10:00,70.16,70.22,70.14,70.17,14992.0,66.4804,66.5373,66.4615,66.4899,14992.0
2018-03-15 14:15:00,70.18,70.2,70.15,70.15,11129.0,66.4994,66.5183,66.471,66.471,11129.0
2018-03-15 14:20:00,70.15,70.16,70.11,70.12,9375.0,66.471,66.4804,66.433,66.4425,9375.0
2018-03-15 14:25:00,70.13,70.14,70.07,70.07,6396.0,66.452,66.4615,66.3951,66.3951,6396.0
2018-03-15 14:30:00,70.03,70.1,70.01,70.01,12208.0,66.3572,66.4236,66.3383,66.3383,12208.0
2018-03-15 14:35:00,69.99,70.02,69.95,69.95,7945.0,66.3193,66.3478,66.2814,66.2814,7945.0
2018-03-15 14:40:00,69.95,69.97,69.9,69.92,12934.0,66.2814,66.3004,66.2341,66.253,12934.0
2018-03-15 14:45:00,69.91,69.94,69.88,69.88,6729.0,66.2435,66.272,66.2151,66.2151,6729.0
2018-03-15 14:50:00,69.88,69.94,69.87,69.93,13969.0,66.2151,66.272,66.2056,66.2625,13969.0
2018-03-15 14:55:00,69.93,70.21,69.92,70.2,12681.0,66.2625,66.5278,66.253,66.5183,12681.0
2018-03-15 15:00:00,70.2,70.21,70.08,70.11,13519.0,66.5183,66.5278,66.4046,66.433,13519.0
2018-03-15 15:05:00,70.11,70.15,70.05,70.14,16738.0,66.433,66.471,66.3762,66.4615,16738.0
2018-03-15 15:10:00,70.12,70.14,70.06,70.06,10800.0,66.4425,66.4615,66.3857,66.3857,10800.0
2018-03-15 15:15:00,70.06,70.11,70.01,70.05,10695.0,66.3857,66.433,66.3383,66.3762,10695.0
2018-03-15 15:20:00,70.06,70.19,70.06,70.16,19438.0,66.3857,66.5089,66.3857,66.4804,19438.0
2018-03-15 15:25:00,70.15,70.16,70.1,70.16,15662.0,66.471,66.4804,66.4236,66.4804,15662.0
2018-03-15 15:30:00,70.15,70.17,70.12,70.16,24262.0,66.471,66.4899,66.4425,66.4804,24262.0
2018-03-15 15:35:00,70.17,70.24,70.15,70.15,13172.0,66.4899,66.5562,66.471,66.471,13172.0
2018-03-15 15:40:00,70.16,70.19,70.13,70.13,17158.0,66.4804,66.5089,66.452,66.452,17158.0
2018-03-15 15:45:00,70.12,70.27,70.09,70.25,21728.0,66.4425,66.5847,66.4141,66.5657,21728.0
2018-03-15 15:50:00,70.25,70.29,70.23,70.26,38555.0,66.5657,66.6036,66.5468,66.5752,38555.0
2018-03-15 15:55:00,70.25,70.3,70.21,70.21,133854.0,66.5657,66.6131,66.5278,66.5278,133854.0
2018-03-16 09:30:00,69.92,70.14,69.48,69.48,279638.0,66.253,66.4615,65.8361,65.8361,279638.0
2018-03-16 09:35:00,69.49,69.69,69.05,69.24,88335.0,65.8456,66.0351,65.4286,65.6087,88335.0
2018-03-16 09:40:00,69.18,69.51,69.06,69.46,71601.0,65.5518,65.8645,65.4381,65.8171,71601.0
2018-03-16 09:45:00,69.49,69.55,69.42,69.53,22816.0,65.8456,65.9024,65.7792,65.8835,22816.0
2018-03-16 09:50:00,69.56,69.89,69.56,69.87,22122.0,65.9119,66.2246,65.9119,66.2056,22122.0
2018-03-16 09:55:00,69.87,70.13,69.85,70.0,11894.0,66.2056,66.452,66.1867,66.3288,11894.0
2018-03-16 10:00:00,70.05,70.14,70.02,70.02,17094.0,66.3762,66.4615,66.3478,66.3478,17094.0
2018-03-16 10:05:00,70.05,70.1,69.97,69.97,5617.0,66.3762,66.4236,66.3004,66.3004,5617.0
2018-03-16 10:10:00,69.98,70.18,69.98,70.15,9019.0,66.3099,66.4994,66.3099,66.471,9019.0
2018-03-16 10:15:00,70.15,70.19,70.09,70.19,6234.0,66.471,66.5089,66.4141,66.5089,6234.0
2018-03-16 10:20:00,70.2,70.25,70.16,70.18,4140.0,66.5183,66.5657,66.4804,66.4994,4140.0
2018-03-16 10:25:00,70.17,70.19,70.11,70.11,5010.0,66.4899,66.5089,66.433,66.433,5010.0
2018-03-16 10:30:00,70.13,70.21,70.11,70.21,7001.0,66.452,66.5278,66.433,66.5278,7001.0
2018-03-16 10:35:00,70.21,70.23,70.11,70.17,7648.0,66.5278,66.5468,66.433,66.4899,7648.0
2018-03-16 10:40:00,70.16,70.17,70.07,70.17,13207.0,66.4804,66.4899,66.3951,66.4899,13207.0
2018-03-16 10:45:00,70.17,70.27,70.17,70.2,13525.0,66.4899,66.5847,66.4899,66.5183,13525.0
2018-03-16 10:50:00,70.22,70.34,70.21,70.28,9251.0,66.5373,66.651,66.5278,66.5941,9251.0
2018-03-16 10:55:00,70.27,70.27,70.18,70.2,8133.0,66.5847,66.5847,66.4994,66.5183,8133.0
2018-03-16 11:00:00,70.2,70.29,70.17,70.29,5209.0,66.5183,66.6036,66.4899,66.6036,5209.0
2018-03-16 11:05:00,70.29,70.3,70.2,70.2,7441.0,66.6036,66.6131,66.5183,66.5183,7441.0
2018-03-16 11:10:00,70.19,70.3,70.19,70.24,7776.0,66.5089,66.6131,66.5089,66.5562,7776.0
2018-03-16 11:15:00,70.24,70.3,70.19,70.2,7002.0,66.5562,66.6131,66.5089,66.5183,7002.0
2018-03-16 11:20:00,70.2,70.26,70.18,70.22,5500.0,66.5183,66.5752,66.4994,66.5373,5500.0
2018-03-16 11:25:00,70.24,70.25,70.15,70.24,7661.0,66.5562,66.5657,66.471,66.5562,7661.0
2018-03-16 11:30:00,70.24,70.32,70.15,70.21,10515.0,66.5562,66.632,66.471,66.5278,10515.0
2018-03-16 11:35:00,70.23,70.24,70.13,70.22,9373.0,66.5468,66.5562,66.452,66.5373,9373.0
2018-03-16 11:40:00,70.22,70.22,70.1,70.1,18351.0,66.5373,66.5373,66.4236,66.4236,18351.0
2018-03-16 11:45:00,70.1,70.23,70.1,70.21,9908.0,66.4236,66.5468,66.4236,66.5278,9908.0
2018-03-16 11:50:00,70.22,70.24,70.06,70.1,9312.0,66.5373,66.5562,66.3857,66.4236,9312.0
2018-03-16 11:55:00,70.1,70.1,70.0,70.01,9755.0,66.4236,66.4236,66.3288,66.3383,9755.0
2018-03-16 12:00:00,70.02,70.05,69.99,70.02,7893.0,66.3478,66.3762,66.3193,66.3478,7893.0
2018-03-16 12:05:00,70.01,70.02,69.92,69.99,7506.0,66.3383,66.3478,66.253,66.3193,7506.0
2018-03-16 12:10:00,70.03,70.03,69.93,69.99,6468.0,66.3572,66.3572,66.2625,66.3193,6468.0
2018-03-16 12:15:00,69.99,70.03,69.98,69.99,10189.0,66.3193,66.3572,66.3099,66.3193,10189.0
2018-03-16 12:20:00,70.0,70.01,69.97,70.0,10283.0,66.3288,66.3383,66.3004,66.3288,10283.0
2018-03-16 12:25:00,70.0,70.02,69.96,69.97,7813.0,66.3288,66.3478,66.2909,66.3004,7813.0
2018-03-16 12:30:00,69.96,70.0,69.93,70.0,29642.0,66.2909,66.3288,66.2625,66.3288,29642.0
2018-03-16 12:35:00,70.01,70.06,69.99,69.99,10552.0,66.3383,66.3857,66.3193,66.3193,10552.0
2018-03-16 12:40:00,70.0,70.02,69.94,69.99,4256.0,66.3288,66.3478,66.272,66.3193,4256.0
2018-03-16 12:45:00,70.0,70.03,69.99,70.03,8982.0,66.3288,66.3572,66.3193,66.3572,8982.0
2018-03-16 12:50:00,70.03,70.03,69.94,69.98,19215.0,66.3572,66.3572,66.272,66.3099,19215.0
2018-03-16 12:55:00,69.98,70.01,69.97,69.98,6422.0,66.3099,66.3383,66.3004,66.3099,6422.0
2018-03-16 13:00:00,69.99,70.04,69.99,69.99,4447.0,66.3193,66.3667,66.3193,66.3193,4447.0
2018-03-16 13:05:00,70.01,70.01,69.87,69.9,9078.0,66.3383,66.3383,66.2056,66.2341,9078.0
2018-03-16 13:10:00,69.9,69.95,69.9,69.95,3731.0,66.2341,66.2814,66.2341,66.2814,3731.0
2018-03-16 13:15:00,69.94,69.94,69.86,69.91,7900.0,66.272,66.272,66.1962,66.2435,7900.0
2018-03-16 13:20:00,69.88,69.93,69.87,69.87,6267.0,66.2151,66.2625,66.2056,66.2056,6267.0
2018-03-16 13:25:00,69.88,69.9,69.84,69.84,6938.0,66.2151,66.2341,66.1772,66.1772,6938.0
2018-03-16 13:30:00,69.84,69.89,69.83,69.88,28832.0,66.1772,66.2246,66.1677,66.2151,28832.0
2018-03-16 13:35:00,69.89,69.96,69.89,69.94,5703.0,66.2246,66.2909,66.2246,66.272,5703.0
2018-03-16 13:40:00,69.94,69.95,69.85,69.86,7793.0,66.272,66.2814,66.1867,66.1962,7793.0
2018-03-16 13:45:00,69.84,69.89,69.81,69.84,5267.0,66.1772,66.2246,66.1488,66.1772,5267.0
2018-03-16 13:50:00,69.85,69.92,69.85,69.9,5045.0,66.1867,66.253,66.1867,66.2341,5045.0
2018-03-16 13:55:00,69.89,69.92,69.88,69.88,6629.0,66.2246,66.253,66.2151,66.2151,6629.0
2018-03-16 14:00:00,69.89,69.95,69.89,69.93,19242.0,66.2246,66.2814,66.2246,66.2625,19242.0
2018-03-16 14:05:00,69.93,69.95,69.91,69.91,20920.0,66.2625,66.2814,66.2435,66.2435,20920.0
2018-03-16 14:10:00,69.92,69.94,69.85,69.86,6477.0,66.253,66.272,66.1867,66.1962,6477.0
2018-03-16 14:15:00,69.87,69.91,69.87,69.89,5075.0,66.2056,66.2435,66.2056,66.2246,5075.0
2018-03-16 14:20:00,69.9,69.93,69.9,69.91,10200.0,66.2341,66.2625,66.2341,66.2435,10200.0
2018-03-16 14:25:00,69.91,69.95,69.9,69.92,10615.0,66.2435,66.2814,66.2341,66.253,10615.0
2018-03-16 14:30:00,69.94,69.94,69.88,69.9,7900.0,66.272,66.272,66.2151,66.2341,7900.0
2018-03-16 14:35:00,69.9,69.94,69.7,69.75,54547.0,66.2341,66.272,66.0446,66.0919,54547.0
2018-03-16 14:40:00,69.76,69.94,69.75,69.92,21369.0,66.1014,66.272,66.0919,66.253,21369.0
2018-03-16 14:45:00,69.92,69.93,69.87,69.91,19429.0,66.253,66.2625,66.2056,66.2435,19429.0
2018-03-16 14:50:00,69.91,69.93,69.87,69.89,10924.0,66.2435,66.2625,66.2056,66.2246,10924.0
2018-03-16 14:55:00,69.9,69.9,69.86,69.89,6204.0,66.2341,66.2341,66.1962,66.2246,6204.0
2018-03-16 15:00:00,69.88,69.9,69.85,69.86,11212.0,66.2151,66.2341,66.1867,66.1962,11212.0
2018-03-16 15:05:00,69.87,69.88,69.82,69.84,15268.0,66.2056,66.2151,66.1583,66.1772,15268.0
2018-03-16 15:10:00,69.84,69.85,69.82,69.84,12578.0,66.1772,66.1867,66.1583,66.1772,12578.0
2018-03-16 15:15:00,69.84,69.84,69.81,69.82,24151.0,66.1772,66.1772,66.1488,66.1583,24151.0
2018-03-16 15:20:00,69.82,69.83,69.79,69.82,19185.0,66.1583,66.1677,66.1298,66.1583,19185.0
2018-03-16 15:25:00,69.82,69.87,69.81,69.85,35199.0,66.1583,66.2056,66.1488,66.1867,35199.0
2018-03-16 15:30:00,69.84,70.02,69.84,70.01,30370.0,66.1772,66.3478,66.1772,66.3383,30370.0
2018-03-16 15:35:00,70.01,70.03,69.98,70.0,45843.0,66.3383,66.3572,66.3099,66.3288,45843.0
2018-03-16 15:40:00,70.0,70.01,69.98,69.99,42511.0,66.3288,66.3383,66.3099,66.3193,42511.0
2018-03-16 15:45:00,70.0,70.02,69.98,70.01,74976.0,66.3288,66.3478,66.3099,66.3383,74976.0
2018-03-16 15:50:00,70.02,70.05,69.99,70.0,72359.0,66.3478,66.3762,66.3193,66.3288,72359.0
2018-03-16 15:55:00,69.99,70.02,69.87,69.89,305738.0,66.3193,66.3478,66.2056,66.2246,305738.0
2018-03-19 09:30:00,69.79,69.94,69.71,69.94,49512.0,66.1298,66.272,66.054,66.272,49512.0
2018-03-19 09:35:00,69.94,70.22,69.86,70.2,12725.0,66.272,66.5373,66.1962,66.5183,12725.0
2018-03-19 09:40:00,70.18,70.18,70.06,70.09,4343.0,66.4994,66.4994,66.3857,66.4141,4343.0
2018-03-19 09:45:00,70.04,70.24,70.04,70.17,6741.0,66.3667,66.5562,66.3667,66.4899,6741.0
2018-03-19 09:50:00,70.18,70.25,70.13,70.22,13823.0,66.4994,66.5657,66.452,66.5373,13823.0
2018-03-19 09:55:00,70.24,70.24,70.09,70.16,20005.0,66.5562,66.5562,66.4141,66.4804,20005.0
2018-03-19 10:00:00,70.15,70.27,70.13,70.24,12577.0,66.471,66.5847,66.452,66.5562,12577.0
2018-03-19 10:05:00,70.25,70.3,70.22,70.25,7378.0,66.5657,66.6131,66.5373,66.5657,7378.0
2018-03-19 10:10:00,70.23,70.29,70.18,70.26,16952.0,66.5468,66.6036,66.4994,66.5752,16952.0
2018-03-19 10:15:00,70.25,70.26,70.18,70.26,27192.0,66.5657,66.5752,66.4994,66.5752,27192.0
2018-03-19 10:20:00,70.27,70.3,70.09,70.13,36003.0,66.5847,66.6131,66.4141,66.452,36003.0
2018-03-19 10:25:00,70.14,70.21,70.13,70.19,12476.0,66.4615,66.5278,66.452,66.5089,12476.0
2018-03-19 10:30:00,70.21,70.31,70.18,70.18,13063.0,66.5278,66.6226,66.4994,66.4994,13063.0
2018-03-19 10:35:00,70.18,70.25,70.17,70.23,28146.0,66.4994,66.5657,66.4899,66.5468,28146.0
2018-03-19 10:40:00,70.22,70.24,70.1,70.1,13683.0,66.5373,66.5562,66.4236,66.4236,13683.0
2018-03-19 10:45:00,70.1,70.15,69.96,69.96,11397.0,66.4236,66.471,66.2909,66.2909,11397.0
2018-03-19 10:50:00,69.96,69.96,69.8,69.88,18685.0,66.2909,66.2909,66.1393,66.2151,18685.0
2018-03-19 10:55:00,69.89,69.89,69.77,69.82,9003.0,66.2246,66.2246,66.1109,66.1583,9003.0
2018-03-19 11:00:00,69.82,69.83,69.75,69.8,6730.0,66.1583,66.1677,66.0919,66.1393,6730.0
2018-03-19 11:05:00,69.8,69.9,69.8,69.88,7829.0,66.1393,66.2341,66.1393,66.2151,7829.0
2018-03-19 11:10:00,69.89,69.9,69.78,69.8,13680.0,66.2246,66.2341,66.1204,66.1393,13680.0
2018-03-19 11:15:00,69.78,69.81,69.75,69.8,6749.0,66.1204,66.1488,66.0919,66.1393,6749.0
2018-03-19 11:20:00,69.79,69.83,69.77,69.8,8709.0,66.1298,66.1677,66.1109,66.1393,8709.0
2018-03-19 11:25:00,69.82,69.85,69.75,69.77,19668.0,66.1583,66.1867,66.0919,66.1109,19668.0
2018-03-19 11:30:00,69.78,69.78,69.64,69.67,30045.0,66.1204,66.1204,65.9877,66.0161,30045.0
2018-03-19 11:35:00,69.67,69.75,69.67,69.69,35640.0,66.0161,66.0919,66.0161,66.0351,35640.0
2018-03-19 11:40:00,69.69,69.71,69.65,69.67,9518.0,66.0351,66.054,65.9972,66.0161,9518.0
2018-03-19 11:45:00,69.68,69.7,69.63,69.64,13950.0,66.0256,66.0446,65.9782,65.9877,13950.0
2018-03-19 11:50:00,69.6,69.64,69.57,69.6,10533.0,65.9498,65.9877,65.9214,65.9498,10533.0
2018-03-19 11:55:00,69.61,69.62,69.47,69.54,27633.0,65.9593,65.9687,65.8266,65.8929,27633.0
2018-03-19 12:00:00,69.57,69.59,69.48,69.54,48194.0,65.9214,65.9403,65.8361,65.8929,48194.0
2018-03-19 12:05:00,69.56,69.61,69.5,69.59,99359.0,65.9119,65.9593,65.855,65.9403,99359.0
2018-03-19 12:10:00,69.59,69.61,69.53,69.55,15040.0,65.9403,65.9593,65.8835,65.9024,15040.0
2018-03-19 12:15:00,69.52,69.57,69.47,69.51,10381.0,65.874,65.9214,65.8266,65.8645,10381.0
2018-03-19 12:20:00,69.52,69.59,69.47,69.59,6600.0,65.874,65.9403,65.8266,65.9403,6600.0
2018-03-19 12:25:00,69.59,69.64,69.55,69.6,19937.0,65.9403,65.9877,65.9024,65.9498,19937.0
2018-03-19 12:30:00,69.63,69.63,69.53,69.56,9576.0,65.9782,65.9782,65.8835,65.9119,9576.0
2018-03-19 12:35:00,69.59,69.6,69.53,69.55,10760.0,65.9403,65.9498,65.8835,65.9024,10760.0
2018-03-19 12:40:00,69.53,69.53,69.44,69.45,7600.0,65.8835,65.8835,65.7982,65.8077,7600.0
2018-03-19 12:45:00,69.42,69.42,69.35,69.36,5886.0,65.7792,65.7792,65.7129,65.7224,5886.0
2018-03-19 12:50:00,69.34,69.5,69.34,69.5,8355.0,65.7034,65.855,65.7034,65.855,8355.0
2018-03-19 12:55:00,69.5,69.53,69.48,69.48,11176.0,65.855,65.8835,65.8361,65.8361,11176.0
2018-03-19 13:00:00,69.49,69.52,69.44,69.44,17130.0,65.8456,65.874,65.7982,65.7982,17130.0
2018-03-19 13:05:00,69.46,69.49,69.34,69.37,51314.0,65.8171,65.8456,65.7034,65.7319,51314.0
2018-03-19 13:10:00,69.36,69.38,69.31,69.37,29395.0,65.7224,65.7413,65.675,65.7319,29395.0
2018-03-19 13:15:00,69.36,69.48,69.34,69.45,13361.0,65.7224,65.8361,65.7034,65.8077,13361.0
2018-03-19 13:20:00,69.45,69.46,69.36,69.42,8035.0,65.8077,65.8171,65.7224,65.7792,8035.0
2018-03-19 13:25:00,69.43,69.43,69.33,69.38,10590.0,65.7887,65.7887,65.694,65.7413,10590.0
2018-03-19 13:30:00,69.39,69.45,69.32,69.37,15556.0,65.7508,65.8077,65.6845,65.7319,15556.0
2018-03-19 13:35:00,69.35,69.47,69.33,69.44,14927.0,65.7129,65.8266,65.694,65.7982,14927.0
2018-03-19 13:40:00,69.45,69.47,69.35,69.41,8494.0,65.8077,65.8266,65.7129,65.7698,8494.0
2018-03-19 13:45:00,69.45,69.47,69.41,69.43,7919.0,65.8077,65.8266,65.7698,65.7887,7919.0
2018-03-19 13:50:00,69.44,69.46,69.39,69.4,13884.0,65.7982,65.8171,65.7508,65.7603,13884.0
2018-03-19 13:55:00,69.38,69.45,69.36,69.44,7954.0,65.7413,65.8077,65.7224,65.7982,7954.0
2018-03-19 14:00:00,69.45,69.48,69.44,69.46,19409.0,65.8077,65.8361,65.7982,65.8171,19409.0
2018-03-19 14:05:00,69.46,69.46,69.4,69.41,8830.0,65.8171,65.8171,65.7603,65.7698,8830.0
2018-03-19 14:10:00,69.39,69.43,69.37,69.41,10659.0,65.7508,65.7887,65.7319,65.7698,10659.0
2018-03-19 14:15:00,69.4,69.41,69.34,69.35,9799.0,65.7603,65.7698,65.7034,65.7129,9799.0
2018-03-19 14:20:00,69.34,69.36,69.28,69.3,8593.0,65.7034,65.7224,65.6466,65.6655,8593.0
2018-03-19 14:25:00,69.3,69.41,69.3,69.4,9546.0,65.6655,65.7698,65.6655,65.7603,9546.0
2018-03-19 14:30:00,69.39,69.4,69.32,69.32,43053.0,65.7508,65.7603,65.6845,65.6845,43053.0
2018-03-19 14:35:00,69.32,69.33,69.14,69.16,15570.0,65.6845,65.694,65.5139,65.5329,15570.0
2018-03-19 14:40:00,69.16,69.16,69.06,69.13,24666.0,65.5329,65.5329,65.4381,65.5044,24666.0
2018-03-19 14:45:00,69.13,69.19,69.08,69.08,20400.0,65.5044,65.5613,65.4571,65.4571,20400.0
2018-03-19 14:50:00,69.08,69.2,69.06,69.17,16643.0,65.4571,65.5708,65.4381,65.5423,16643.0
2018-03-19 14:55:00,69.19,69.26,69.18,69.19,11966.0,65.5613,65.6276,65.5518,65.5613,11966.0
2018-03-19 15:00:00,69.17,69.19,69.11,69.18,25756.0,65.5423,65.5613,65.4855,65.5518,25756.0
2018-03-19 15:05:00,69.17,69.27,69.15,69.2,67781.0,65.5423,65.6371,65.5234,65.5708,67781.0
2018-03-19 15:10:00,69.2,69.24,69.17,69.2,24733.0,65.5708,65.6087,65.5423,65.5708,24733.0
2018-03-19 15:15:00,69.19,69.41,69.19,69.41,169398.0,65.5613,65.7698,65.5613,65.7698,169398.0
2018-03-19 15:20:00,69.41,69.47,69.28,69.28,14634.0,65.7698,65.8266,65.6466,65.6466,14634.0
2018-03-19 15:25:00,69.28,69.3,69.2,69.21,21276.0,65.6466,65.6655,65.5708,65.5802,21276.0
2018-03-19 15:30:00,69.21,69.23,69.16,69.17,19980.0,65.5802,65.5992,65.5329,65.5423,19980.0
2018-03-19 15:35:00,69.17,69.27,69.14,69.26,65479.0,65.5423,65.6371,65.5139,65.6276,65479.0
2018-03-19 15:40:00,69.26,69.32,69.22,69.26,54607.0,65.6276,65.6845,65.5897,65.6276,54607.0
2018-03-19 15:45:00,69.25,69.39,69.23,69.29,72766.0,65.6182,65.7508,65.5992,65.6561,72766.0
2018-03-19 15:50:00,69.29,69.34,69.25,69.33,70171.0,65.6561,65.7034,65.6182,65.694,70171.0
2018-03-19 15:55:00,69.33,69.43,69.33,69.34,266660.0,65.694,65.7887,65.694,65.7034,266660.0
2018-03-20 09:30:00,69.77,69.88,69.56,69.86,151862.0,66.1109,66.2151,65.9119,66.1962,151862.0
2018-03-20 09:35:00,69.79,69.81,69.66,69.81,3015.0,66.1298,66.1488,66.0066,66.1488,3015.0
2018-03-20 09:40:00,69.88,70.01,69.83,69.97,4400.0,66.2151,66.3383,66.1677,66.3004,4400.0
2018-03-20 09:45:00,70.07,70.07,69.96,69.99,11327.0,66.3951,66.3951,66.2909,66.3193,11327.0
2018-03-20 09:50:00,70.01,70.03,69.84,69.92,34788.0,66.3383,66.3572,66.1772,66.253,34788.0
2018-03-20 09:55:00,69.92,69.95,69.56,69.68,23003.0,66.253,66.2814,65.9119,66.0256,23003.0
2018-03-20 10:00:00,69.68,69.82,69.68,69.74,21700.0,66.0256,66.1583,66.0256,66.0825,21700.0
2018-03-20 10:05:00,69.75,69.75,69.59,69.62,30727.0,66.0919,66.0919,65.9403,65.9687,30727.0
2018-03-20 10:10:00,69.61,69.61,69.45,69.51,10202.0,65.9593,65.9593,65.8077,65.8645,10202.0
2018-03-20 10:15:00,69.49,69.61,69.46,69.61,9320.0,65.8456,65.9593,65.8171,65.9593,9320.0
2018-03-20 10:20:00,69.59,69.71,69.59,69.68,6686.0,65.9403,66.054,65.9403,66.0256,6686.0
2018-03-20 10:25:00,69.68,69.73,69.58,69.7,8035.0,66.0256,66.073,65.9308,66.0446,8035.0
2018-03-20 10:30:00,69.72,69.72,69.62,69.64,10627.0,66.0635,66.0635,65.9687,65.9877,10627.0
2018-03-20 10:35:00,69.63,69.7,69.63,69.69,11582.0,65.9782,66.0446,65.9782,66.0351,11582.0
2018-03-20 10:40:00,69.68,69.71,69.59,69.61,6923.0,66.0256,66.054,65.9403,65.9593,6923.0
2018-03-20 10:45:00,69.61,69.69,69.61,69.62,7005.0,65.9593,66.0351,65.9593,65.9687,7005.0
2018-03-20 10:50:00,69.62,69.7,69.62,69.68,8177.0,65.9687,66.0446,65.9687,66.0256,8177.0
2018-03-20 10:55:00,69.68,69.71,69.66,69.7,6865.0,66.0256,66.054,66.0066,66.0446,6865.0
2018-03-20 11:00:00,69.71,69.72,69.58,69.58,16026.0,66.054,66.0635,65.9308,65.9308,16026.0
2018-03-20 11:05:00,69.58,69.63,69.56,69.6,9301.0,65.9308,65.9782,65.9119,65.9498,9301.0
2018-03-20 11:10:00,69.6,69.67,69.57,69.59,6309.0,65.9498,66.0161,65.9214,65.9403,6309.0
2018-03-20 11:15:00,69.58,69.65,69.57,69.6,10385.0,65.9308,65.9972,65.9214,65.9498,10385.0
2018-03-20 11:20:00,69.62,69.67,69.61,69.62,12645.0,65.9687,66.0161,65.9593,65.9687,12645.0
2018-03-20 11:25:00,69.62,69.65,69.6,69.63,7829.0,65.9687,65.9972,65.9498,65.9782,7829.0
2018-03-20 11:30:00,69.62,69.63,69.58,69.61,4820.0,65.9687,65.9782,65.9308,65.9593,4820.0
2018-03-20 11:35:00,69.61,69.63,69.61,69.63,3378.0,65.9593,65.9782,65.9593,65.9782,3378.0
2018-03-20 11:40:00,69.62,69.62,69.56,69.57,5642.0,65.9687,65.9687,65.9119,65.9214,5642.0
2018-03-20 11:45:00,69.59,69.62,69.48,69.52,6787.0,65.9403,65.9687,65.8361,65.874,6787.0
2018-03-20 11:50:00,69.53,69.53,69.46,69.47,5558.0,65.8835,65.8835,65.8171,65.8266,5558.0
2018-03-20 11:55:00,69.5,69.63,69.5,69.62,6700.0,65.855,65.9782,65.855,65.9687,6700.0
2018-03-20 12:00:00,69.61,69.65,69.6,69.63,4300.0,65.9593,65.9972,65.9498,65.9782,4300.0
2018-03-20 12:05:00,69.64,69.64,69.59,69.59,7100.0,65.9877,65.9877,65.9403,65.9403,7100.0
2018-03-20 12:10:00,69.59,69.65,69.59,69.63,11163.0,65.9403,65.9972,65.9403,65.9782,11163.0
2018-03-20 12:15:00,69.64,69.64,69.61,69.62,5043.0,65.9877,65.9877,65.9593,65.9687,5043.0
2018-03-20 12:20:00,69.61,69.64,69.6,69.63,6742.0,65.9593,65.9877,65.9498,65.9782,6742.0
2018-03-20 12:25:00,69.64,69.65,69.61,69.62,11416.0,65.9877,65.9972,65.9593,65.9687,11416.0
2018-03-20 12:30:00,69.62,69.63,69.59,69.59,16386.0,65.9687,65.9782,65.9403,65.9403,16386.0
2018-03-20 12:35:00,69.59,69.6,69.52,69.52,10203.0,65.9403,65.9498,65.874,65.874,10203.0
2018-03-20 12:40:00,69.53,69.6,69.53,69.58,2707.0,65.8835,65.9498,65.8835,65.9308,2707.0
2018-03-20 12:45:00,69.57,69.6,69.54,69.6,5143.0,65.9214,65.9498,65.8929,65.9498,5143.0
2018-03-20 12:50:00,69.6,69.62,69.53,69.57,5125.0,65.9498,65.9687,65.8835,65.9214,5125.0
2018-03-20 12:55:00,69.58,69.63,69.58,69.6,5816.0,65.9308,65.9782,65.9308,65.9498,5816.0
2018-03-20 13:00:00,69.61,69.64,69.6,69.6,3430.0,65.9593,65.9877,65.9498,65.9498,3430.0
2018-03-20 13:05:00,69.61,69.64,69.59,69.6,6948.0,65.9593,65.9877,65.9403,65.9498,6948.0
2018-03-20 13:10:00,69.61,69.61,69.56,69.56,4592.0,65.9593,65.9593,65.9119,65.9119,4592.0
2018-03-20 13:15:00,69.56,69.57,69.54,69.54,4352.0,65.9119,65.9214,65.8929,65.8929,4352.0
2018-03-20 13:20:00,69.54,69.55,69.51,69.51,4591.0,65.8929,65.9024,65.8645,65.8645,4591.0
2018-03-20 13:25:00,69.52,69.54,69.5,69.54,10339.0,65.874,65.8929,65.855,65.8929,10339.0
2018-03-20 13:30:00,69.53,69.64,69.51,69.54,11449.0,65.8835,65.9877,65.8645,65.8929,11449.0
2018-03-20 13:35:00,69.54,69.59,69.52,69.57,10748.0,65.8929,65.9403,65.874,65.9214,10748.0
2018-03-20 13:40:00,69.58,69.58,69.51,69.52,7379.0,65.9308,65.9308,65.8645,65.874,7379.0
2018-03-20 13:45:00,69.51,69.55,69.5,69.54,6480.0,65.8645,65.9024,65.855,65.8929,6480.0
2018-03-20 13:50:00,69.54,69.55,69.51,69.51,6952.0,65.8929,65.9024,65.8645,65.8645,6952.0
2018-03-20 13:55:00,69.52,69.53,69.48,69.48,12856.0,65.874,65.8835,65.8361,65.8361,12856.0
2018-03-20 14:00:00,69.5,69.55,69.45,69.51,22141.0,65.855,65.9024,65.8077,65.8645,22141.0
2018-03-20 14:05:00,69.54,69.56,69.51,69.53,15056.0,65.8929,65.9119,65.8645,65.8835,15056.0
2018-03-20 14:10:00,69.54,69.56,69.51,69.54,9131.0,65.8929,65.9119,65.8645,65.8929,9131.0
2018-03-20 14:15:00,69.53,69.62,69.53,69.61,5600.0,65.8835,65.9687,65.8835,65.9593,5600.0
2018-03-20 14:20:00,69.61,69.63,69.6,69.61,11747.0,65.9593,65.9782,65.9498,65.9593,11747.0
2018-03-20 14:25:00,69.6,69.61,69.58,69.59,7926.0,65.9498,65.9593,65.9308,65.9403,7926.0
2018-03-20 14:30:00,69.59,69.62,69.59,69.6,7675.0,65.9403,65.9687,65.9403,65.9498,7675.0
2018-03-20 14:35:00,69.61,69.61,69.59,69.6,10419.0,65.9593,65.9593,65.9403,65.9498,10419.0
2018-03-20 14:40:00,69.6,69.66,69.58,69.66,474786.0,65.9498,66.0066,65.9308,66.0066,474786.0
2018-03-20 14:45:00,69.65,69.82,69.63,69.78,192805.0,65.9972,66.1583,65.9782,66.1204,192805.0
2018-03-20 14:50:00,69.78,69.83,69.78,69.81,43373.0,66.1204,66.1677,66.1204,66.1488,43373.0
2018-03-20 14:55:00,69.83,69.96,69.82,69.96,29771.0,66.1677,66.2909,66.1583,66.2909,29771.0
2018-03-20 15:00:00,69.95,70.02,69.93,70.0,42897.0,66.2814,66.3478,66.2625,66.3288,42897.0
2018-03-20 15:05:00,70.01,70.02,69.94,69.96,82151.0,66.3383,66.3478,66.272,66.2909,82151.0
2018-03-20 15:10:00,69.96,70.03,69.82,70.02,64736.0,66.2909,66.3572,66.1583,66.3478,64736.0
2018-03-20 15:15:00,70.02,70.03,69.95,69.95,18220.0,66.3478,66.3572,66.2814,66.2814,18220.0
2018-03-20 15:20:00,69.95,69.99,69.9,69.9,20066.0,66.2814,66.3193,66.2341,66.2341,20066.0
2018-03-20 15:25:00,69.9,69.91,69.82,69.83,19477.0,66.2341,66.2435,66.1583,66.1677,19477.0
2018-03-20 15:30:00,69.82,69.9,69.81,69.89,20512.0,66.1583,66.2341,66.1488,66.2246,20512.0
2018-03-20 15:35:00,69.9,69.9,69.77,69.85,28844.0,66.2341,66.2341,66.1109,66.1867,28844.0
2018-03-20 15:40:00,69.84,69.88,69.83,69.84,19084.0,66.1772,66.2151,66.1677,66.1772,19084.0
2018-03-20 15:45:00,69.85,69.91,69.83,69.88,35662.0,66.1867,66.2435,66.1677,66.2151,35662.0
2018-03-20 15:50:00,69.88,69.92,69.85,69.91,36177.0,66.2151,66.253,66.1867,66.2435,36177.0
2018-03-20 15:55:00,69.91,69.91,69.82,69.85,85703.0,66.2435,66.2435,66.1583,66.1867,85703.0
2018-03-21 09:30:00,69.88,70.05,69.81,69.87,19662.0,66.2151,66.3762,66.1488,66.2056,19662.0
2018-03-21 09:35:00,69.85,69.86,69.68,69.71,9800.0,66.1867,66.1962,66.0256,66.054,9800.0
2018-03-21 09:40:00,69.72,69.92,69.71,69.9,55600.0,66.0635,66.253,66.054,66.2341,55600.0
2018-03-21 09:45:00,69.9,69.99,69.84,69.86,12508.0,66.2341,66.3193,66.1772,66.1962,12508.0
2018-03-21 09:50:00,69.86,69.94,69.83,69.94,30600.0,66.1962,66.272,66.1677,66.272,30600.0
2018-03-21 09:55:00,69.95,69.98,69.91,69.94,6853.0,66.2814,66.3099,66.2435,66.272,6853.0
2018-03-21 10:00:00,69.94,69.97,69.82,69.97,6141.0,66.272,66.3004,66.1583,66.3004,6141.0
2018-03-21 10:05:00,69.98,70.0,69.94,69.94,10902.0,66.3099,66.3288,66.272,66.272,10902.0
2018-03-21 10:10:00,69.98,69.98,69.88,69.88,4200.0,66.3099,66.3099,66.2151,66.2151,4200.0
2018-03-21 10:15:00,69.89,69.91,69.85,69.87,5231.0,66.2246,66.2435,66.1867,66.2056,5231.0
2018-03-21 10:20:00,69.87,69.9,69.82,69.84,8086.0,66.2056,66.2341,66.1583,66.1772,8086.0
2018-03-21 10:25:00,69.85,69.85,69.69,69.77,10852.0,66.1867,66.1867,66.0351,66.1109,10852.0
2018-03-21 10:30:00,69.79,69.79,69.73,69.74,6766.0,66.1298,66.1298,66.073,66.0825,6766.0
2018-03-21 10:35:00,69.73,69.82,69.72,69.82,3892.0,66.073,66.1583,66.0635,66.1583,3892.0
2018-03-21 10:40:00,69.82,69.91,69.79,69.91,19855.0,66.1583,66.2435,66.1298,66.2435,19855.0
2018-03-21 10:45:00,69.92,69.96,69.9,69.92,7370.0,66.253,66.2909,66.2341,66.253,7370.0
2018-03-21 10:50:00,69.93,69.99,69.92,69.94,6420.0,66.2625,66.3193,66.253,66.272,6420.0
2018-03-21 10:55:00,69.97,70.0,69.94,69.94,69127.0,66.3004,66.3288,66.272,66.272,69127.0
2018-03-21 11:00:00,69.95,69.96,69.83,69.85,8232.0,66.2814,66.2909,66.1677,66.1867,8232.0
2018-03-21 11:05:00,69.85,69.92,69.84,69.9,6638.0,66.1867,66.253,66.1772,66.2341,6638.0
2018-03-21 11:10:00,69.91,69.91,69.84,69.85,8527.0,66.2435,66.2435,66.1772,66.1867,8527.0
2018-03-21 11:15:00,69.87,69.91,69.87,69.9,4047.0,66.2056,66.2435,66.2056,66.2341,4047.0
2018-03-21 11:20:00,69.9,69.94,69.88,69.92,4687.0,66.2341,66.272,66.2151,66.253,4687.0
2018-03-21 11:25:00,69.91,69.91,69.78,69.81,9100.0,66.2435,66.2435,66.1204,66.1488,9100.0
2018-03-21 11:30:00,69.83,69.91,69.82,69.91,5100.0,66.1677,66.2435,66.1583,66.2435,5100.0
2018-03-21 11:35:00,69.9,69.93,69.88,69.93,4593.0,66.2341,66.2625,66.2151,66.2625,4593.0
2018-03-21 11:40:00,69.93,69.96,69.92,69.92,2100.0,66.2625,66.2909,66.253,66.253,2100.0
2018-03-21 11:45:00,69.95,69.98,69.94,69.98,4100.0,66.2814,66.3099,66.272,66.3099,4100.0
2018-03-21 11:50:00,69.97,70.0,69.91,69.94,52331.0,66.3004,66.3288,66.2435,66.272,52331.0
2018-03-21 11:55:00,69.96,69.99,69.79,69.86,35456.0,66.2909,66.3193,66.1298,66.1962,35456.0
2018-03-21 12:00:00,69.86,69.9,69.78,69.85,20002.0,66.1962,66.2341,66.1204,66.1867,20002.0
2018-03-21 12:05:00,69.86,69.88,69.68,69.83,23220.0,66.1962,66.2151,66.0256,66.1677,23220.0
2018-03-21 12:10:00,69.85,69.87,69.79,69.82,8500.0,66.1867,66.2056,66.1298,66.1583,8500.0
2018-03-21 12:15:00,69.85,69.86,69.79,69.83,7597.0,66.1867,66.1962,66.1298,66.1677,7597.0
2018-03-21 12:20:00,69.82,69.84,69.81,69.84,1400.0,66.1583,66.1772,66.1488,66.1772,1400.0
2018-03-21 12:25:00,69.83,69.84,69.78,69.83,12500.0,66.1677,66.1772,66.1204,66.1677,12500.0
2018-03-21 12:30:00,69.83,69.83,69.78,69.78,4600.0,66.1677,66.1677,66.1204,66.1204,4600.0
2018-03-21 12:35:00,69.79,69.83,69.78,69.81,7576.0,66.1298,66.1677,66.1204,66.1488,7576.0
2018-03-21 12:40:00,69.82,69.83,69.78,69.81,6693.0,66.1583,66.1677,66.1204,66.1488,6693.0
2018-03-21 12:45:00,69.8,69.86,69.79,69.83,11600.0,66.1393,66.1962,66.1298,66.1677,11600.0
2018-03-21 12:50:00,69.82,69.85,69.79,69.81,5900.0,66.1583,66.1867,66.1298,66.1488,5900.0
2018-03-21 12:55:00,69.79,69.8,69.77,69.78,2200.0,66.1298,66.1393,66.1109,66.1204,2200.0
2018-03-21 13:00:00,69.79,69.81,69.77,69.79,5323.0,66.1298,66.1488,66.1109,66.1298,5323.0
2018-03-21 13:05:00,69.79,69.8,69.76,69.76,8788.0,66.1298,66.1393,66.1014,66.1014,8788.0
2018-03-21 13:10:00,69.77,69.8,69.76,69.79,4386.0,66.1109,66.1393,66.1014,66.1298,4386.0
2018-03-21 13:15:00,69.77,69.8,69.76,69.79,3300.0,66.1109,66.1393,66.1014,66.1298,3300.0
2018-03-21 13:20:00,69.77,69.78,69.71,69.76,6398.0,66.1109,66.1204,66.054,66.1014,6398.0
2018-03-21 13:25:00,69.76,69.8,69.76,69.79,3300.0,66.1014,66.1393,66.1014,66.1298,3300.0
2018-03-21 13:30:00,69.78,69.81,69.77,69.81,4069.0,66.1204,66.1488,66.1109,66.1488,4069.0
2018-03-21 13:35:00,69.8,69.82,69.73,69.74,6600.0,66.1393,66.1583,66.073,66.0825,6600.0
2018-03-21 13:40:00,69.74,69.74,69.67,69.67,4600.0,66.0825,66.0825,66.0161,66.0161,4600.0
2018-03-21 13:45:00,69.7,69.76,69.7,69.74,5900.0,66.0446,66.1014,66.0446,66.0825,5900.0
2018-03-21 13:50:00,69.73,69.79,69.72,69.78,5500.0,66.073,66.1298,66.0635,66.1204,5500.0
2018-03-21 13:55:00,69.76,69.82,69.75,69.76,6128.0,66.1014,66.1583,66.0919,66.1014,6128.0
2018-03-21 14:00:00,69.76,70.09,69.49,69.6,198365.0,66.1014,66.4141,65.8456,65.9498,198365.0
2018-03-21 14:05:00,69.67,69.89,69.63,69.88,8109.0,66.0161,66.2246,65.9782,66.2151,8109.0
2018-03-21 14:10:00,69.89,69.93,69.83,69.9,9100.0,66.2246,66.2625,66.1677,66.2341,9100.0
2018-03-21 14:15:00,69.92,70.0,69.78,69.8,60140.0,66.253,66.3288,66.1204,66.1393,60140.0
2018-03-21 14:20:00,69.82,69.85,69.75,69.76,18595.0,66.1583,66.1867,66.0919,66.1014,18595.0
2018-03-21 14:25:00,69.75,69.77,69.67,69.72,10303.0,66.0919,66.1109,66.0161,66.0635,10303.0
2018-03-21 14:30:00,69.74,69.74,69.6,69.7,8000.0,66.0825,66.0825,65.9498,66.0446,8000.0
2018-03-21 14:35:00,69.69,69.69,69.52,69.52,10738.0,66.0351,66.0351,65.874,65.874,10738.0
2018-03-21 14:40:00,69.55,69.65,69.51,69.61,6777.0,65.9024,65.9972,65.8645,65.9593,6777.0
2018-03-21 14:45:00,69.61,69.61,69.48,69.5,8057.0,65.9593,65.9593,65.8361,65.855,8057.0
2018-03-21 14:50:00,69.47,69.47,69.36,69.45,7014.0,65.8266,65.8266,65.7224,65.8077,7014.0
2018-03-21 14:55:00,69.48,69.5,69.42,69.48,3100.0,65.8361,65.855,65.7792,65.8361,3100.0
2018-03-21 15:00:00,69.48,69.62,69.47,69.61,6558.0,65.8361,65.9687,65.8266,65.9593,6558.0
2018-03-21 15:05:00,69.61,69.64,69.5,69.61,6903.0,65.9593,65.9877,65.855,65.9593,6903.0
2018-03-21 15:10:00,69.62,69.83,69.58,69.83,9265.0,65.9687,66.1677,65.9308,66.1677,9265.0
2018-03-21 15:15:00,69.82,69.83,69.72,69.77,13455.0,66.1583,66.1677,66.0635,66.1109,13455.0
2018-03-21 15:20:00,69.77,69.83,69.75,69.8,16855.0,66.1109,66.1677,66.0919,66.1393,16855.0
2018-03-21 15:25:00,69.81,69.81,69.65,69.68,13573.0,66.1488,66.1488,65.9972,66.0256,13573.0
2018-03-21 15:30:00,69.67,69.7,69.63,69.64,15438.0,66.0161,66.0446,65.9782,65.9877,15438.0
2018-03-21 15:35:00,69.65,69.72,69.64,69.68,54845.0,65.9972,66.0635,65.9877,66.0256,54845.0
2018-03-21 15:40:00,69.66,69.7,69.61,69.61,17350.0,66.0066,66.0446,65.9593,65.9593,17350.0
2018-03-21 15:45:00,69.6,69.67,69.58,69.65,26260.0,65.9498,66.0161,65.9308,65.9972,26260.0
2018-03-21 15:50:00,69.64,69.64,69.5,69.53,37439.0,65.9877,65.9877,65.855,65.8835,37439.0
2018-03-21 15:55:00,69.54,69.57,69.41,69.41,75921.0,65.8929,65.9214,65.7698,65.7698,75921.0
2018-03-22 09:30:00,68.7,68.99,68.66,68.67,44685.0,65.097,65.3718,65.0591,65.0686,44685.0
2018-03-22 09:35:00,68.71,68.77,68.58,68.74,11919.0,65.1065,65.1633,64.9833,65.1349,11919.0
2018-03-22 09:40:00,68.72,68.79,68.68,68.68,11415.0,65.1159,65.1823,65.078,65.078,11415.0
2018-03-22 09:45:00,68.74,68.78,68.66,68.76,7119.0,65.1349,65.1728,65.0591,65.1539,7119.0
2018-03-22 09:50:00,68.78,68.82,68.71,68.78,14285.0,65.1728,65.2107,65.1065,65.1728,14285.0
2018-03-22 09:55:00,68.75,68.86,68.75,68.8,7717.0,65.1444,65.2486,65.1444,65.1918,7717.0
2018-03-22 10:00:00,68.82,68.96,68.77,68.92,61515.0,65.2107,65.3434,65.1633,65.3055,61515.0
2018-03-22 10:05:00,68.93,69.02,68.84,68.98,37136.0,65.3149,65.4002,65.2297,65.3623,37136.0
2018-03-22 10:10:00,69.02,69.2,68.99,69.19,6800.0,65.4002,65.5708,65.3718,65.5613,6800.0
2018-03-22 10:15:00,69.17,69.19,69.07,69.12,8485.0,65.5423,65.5613,65.4476,65.495,8485.0
2018-03-22 10:20:00,69.12,69.13,69.08,69.13,5000.0,65.495,65.5044,65.4571,65.5044,5000.0
2018-03-22 10:25:00,69.13,69.17,69.03,69.04,8197.0,65.5044,65.5423,65.4097,65.4192,8197.0
2018-03-22 10:30:00,69.03,69.03,68.92,68.96,7415.0,65.4097,65.4097,65.3055,65.3434,7415.0
2018-03-22 10:35:00,68.95,68.96,68.9,68.93,7455.0,65.3339,65.3434,65.2865,65.3149,7455.0
2018-03-22 10:40:00,68.92,68.93,68.81,68.84,6264.0,65.3055,65.3149,65.2012,65.2297,6264.0
2018-03-22 10:45:00,68.85,68.85,68.74,68.8,13304.0,65.2391,65.2391,65.1349,65.1918,13304.0
2018-03-22 10:50:00,68.78,68.8,68.72,68.78,9911.0,65.1728,65.1918,65.1159,65.1728,9911.0
2018-03-22 10:55:00,68.75,68.75,68.58,68.65,12223.0,65.1444,65.1444,64.9833,65.0496,12223.0
2018-03-22 11:00:00,68.66,68.8,68.64,68.76,11094.0,65.0591,65.1918,65.0401,65.1539,11094.0
2018-03-22 11:05:00,68.77,68.79,68.7,68.74,11001.0,65.1633,65.1823,65.097,65.1349,11001.0
2018-03-22 11:10:00,68.75,68.79,68.71,68.73,13753.0,65.1444,65.1823,65.1065,65.1254,13753.0
2018-03-22 11:15:00,68.72,68.8,68.71,68.78,10601.0,65.1159,65.1918,65.1065,65.1728,10601.0
2018-03-22 11:20:00,68.78,68.79,68.66,68.72,13265.0,65.1728,65.1823,65.0591,65.1159,13265.0
2018-03-22 11:25:00,68.71,68.72,68.64,68.71,7050.0,65.1065,65.1159,65.0401,65.1065,7050.0
2018-03-22 11:30:00,68.71,68.73,68.57,68.59,10465.0,65.1065,65.1254,64.9738,64.9928,10465.0
2018-03-22 11:35:00,68.6,68.6,68.49,68.49,7673.0,65.0022,65.0022,64.898,64.898,7673.0
2018-03-22 11:40:00,68.48,68.49,68.33,68.43,9340.0,64.8885,64.898,64.7464,64.8412,9340.0
2018-03-22 11:45:00,68.43,68.51,68.32,68.47,9389.0,64.8412,64.917,64.7369,64.8791,9389.0
2018-03-22 11:50:00,68.48,68.62,68.43,68.61,19835.0,64.8885,65.0212,64.8412,65.0117,19835.0
2018-03-22 11:55:00,68.61,68.64,68.48,68.48,11253.0,65.0117,65.0401,64.8885,64.8885,11253.0
2018-03-22 12:00:00,68.47,68.47,68.32,68.39,12766.0,64.8791,64.8791,64.7369,64.8033,12766.0
2018-03-22 12:05:00,68.41,68.5,68.38,68.44,8154.0,64.8222,64.9075,64.7938,64.8506,8154.0
2018-03-22 12:10:00,68.44,68.46,68.36,68.36,8161.0,64.8506,64.8696,64.7748,64.7748,8161.0
2018-03-22 12:15:00,68.35,68.59,68.32,68.52,13289.0,64.7654,64.9928,64.7369,64.9264,13289.0
2018-03-22 12:20:00,68.53,68.66,68.53,68.57,14668.0,64.9359,65.0591,64.9359,64.9738,14668.0
2018-03-22 12:25:00,68.58,68.8,68.55,68.77,42420.0,64.9833,65.1918,64.9549,65.1633,42420.0
2018-03-22 12:30:00,68.86,68.9,68.81,68.83,9890.0,65.2486,65.2865,65.2012,65.2202,9890.0
2018-03-22 12:35:00,68.87,68.9,68.81,68.81,7200.0,65.2581,65.2865,65.2012,65.2012,7200.0
2018-03-22 12:40:00,68.81,68.81,68.72,68.72,16056.0,65.2012,65.2012,65.1159,65.1159,16056.0
2018-03-22 12:45:00,68.73,68.73,68.66,68.67,13247.0,65.1254,65.1254,65.0591,65.0686,13247.0
2018-03-22 12:50:00,68.68,68.77,68.65,68.69,5741.0,65.078,65.1633,65.0496,65.0875,5741.0
2018-03-22 12:55:00,68.7,68.7,68.61,68.66,5975.0,65.097,65.097,65.0117,65.0591,5975.0
2018-03-22 13:00:00,68.65,68.65,68.4,68.45,9950.0,65.0496,65.0496,64.8127,64.8601,9950.0
2018-03-22 13:05:00,68.45,68.52,68.4,68.48,8260.0,64.8601,64.9264,64.8127,64.8885,8260.0
2018-03-22 13:10:00,68.49,68.57,68.43,68.57,4600.0,64.898,64.9738,64.8412,64.9738,4600.0
2018-03-22 13:15:00,68.58,68.64,68.57,68.61,5800.0,64.9833,65.0401,64.9738,65.0117,5800.0
2018-03-22 13:20:00,68.61,68.8,68.58,68.8,5596.0,65.0117,65.1918,64.9833,65.1918,5596.0
2018-03-22 13:25:00,68.83,68.98,68.8,68.96,7500.0,65.2202,65.3623,65.1918,65.3434,7500.0
2018-03-22 13:30:00,68.97,68.99,68.87,68.9,5902.0,65.3528,65.3718,65.2581,65.2865,5902.0
2018-03-22 13:35:00,68.91,68.98,68.89,68.93,4729.0,65.296,65.3623,65.277,65.3149,4729.0
2018-03-22 13:40:00,68.94,68.96,68.88,68.92,5700.0,65.3244,65.3434,65.2676,65.3055,5700.0
2018-03-22 13:45:00,68.94,69.0,68.88,68.9,10643.0,65.3244,65.3813,65.2676,65.2865,10643.0
2018-03-22 13:50:00,68.9,68.91,68.82,68.82,8076.0,65.2865,65.296,65.2107,65.2107,8076.0
2018-03-22 13:55:00,68.8,68.83,68.77,68.81,7309.0,65.1918,65.2202,65.1633,65.2012,7309.0
2018-03-22 14:00:00,68.8,68.8,68.69,68.73,8912.0,65.1918,65.1918,65.0875,65.1254,8912.0
2018-03-22 14:05:00,68.71,68.74,68.64,68.64,5400.0,65.1065,65.1349,65.0401,65.0401,5400.0
2018-03-22 14:10:00,68.6,68.65,68.56,68.64,10833.0,65.0022,65.0496,64.9643,65.0401,10833.0
2018-03-22 14:15:00,68.62,68.65,68.6,68.61,7799.0,65.0212,65.0496,65.0022,65.0117,7799.0
2018-03-22 14:20:00,68.59,68.59,68.43,68.43,10634.0,64.9928,64.9928,64.8412,64.8412,10634.0
2018-03-22 14:25:00,68.44,68.48,68.36,68.36,10990.0,64.8506,64.8885,64.7748,64.7748,10990.0
2018-03-22 14:30:00,68.35,68.4,68.27,68.38,9385.0,64.7654,64.8127,64.6895,64.7938,9385.0
2018-03-22 14:35:00,68.39,68.45,68.35,68.45,7213.0,64.8033,64.8601,64.7654,64.8601,7213.0
2018-03-22 14:40:00,68.45,68.49,68.41,68.43,7869.0,64.8601,64.898,64.8222,64.8412,7869.0
2018-03-22 14:45:00,68.44,68.54,68.39,68.48,14813.0,64.8506,64.9454,64.8033,64.8885,14813.0
2018-03-22 14:50:00,68.48,68.5,68.41,68.41,7900.0,64.8885,64.9075,64.8222,64.8222,7900.0
2018-03-22 14:55:00,68.39,68.39,68.23,68.27,12357.0,64.8033,64.8033,64.6516,64.6895,12357.0
2018-03-22 15:00:00,68.26,68.46,68.24,68.39,31283.0,64.6801,64.8696,64.6611,64.8033,31283.0
2018-03-22 15:05:00,68.38,68.4,68.25,68.26,12890.0,64.7938,64.8127,64.6706,64.6801,12890.0
2018-03-22 15:10:00,68.27,68.31,68.13,68.22,19840.0,64.6895,64.7275,64.5569,64.6422,19840.0
2018-03-22 15:15:00,68.2,68.21,68.01,68.04,18389.0,64.6232,64.6327,64.4432,64.4716,18389.0
2018-03-22 15:20:00,68.03,68.22,68.03,68.16,15538.0,64.4621,64.6422,64.4621,64.5853,15538.0
2018-03-22 15:25:00,68.17,68.17,68.03,68.03,21089.0,64.5948,64.5948,64.4621,64.4621,21089.0
2018-03-22 15:30:00,68.0,68.02,67.91,67.96,36234.0,64.4337,64.4527,64.3484,64.3958,36234.0
2018-03-22 15:35:00,67.97,67.97,67.78,67.78,23105.0,64.4053,64.4053,64.2252,64.2252,23105.0
2018-03-22 15:40:00,67.77,67.78,67.7,67.72,26759.0,64.2158,64.2252,64.1494,64.1684,26759.0
2018-03-22 15:45:00,67.71,67.71,67.33,67.52,79104.0,64.1589,64.1589,63.7988,63.9789,79104.0
2018-03-22 15:50:00,67.5,67.65,67.48,67.54,64785.0,63.9599,64.1021,63.941,63.9978,64785.0
2018-03-22 15:55:00,67.54,67.63,67.43,67.49,127713.0,63.9978,64.0831,63.8936,63.9505,127713.0
2018-03-23 09:30:00,67.58,68.15,67.32,67.98,41656.0,64.0357,64.5758,63.7894,64.4148,41656.0
2018-03-23 09:35:00,67.95,68.03,67.81,67.86,73802.0,64.3863,64.4621,64.2537,64.3011,73802.0
2018-03-23 09:40:00,67.88,68.02,67.8,67.9,51601.0,64.32,64.4527,64.2442,64.339,51601.0
2018-03-23 09:45:00,67.92,67.94,67.74,67.79,72875.0,64.3579,64.3769,64.1873,64.2347,72875.0
2018-03-23 09:50:00,67.79,68.01,67.71,67.93,44955.0,64.2347,64.4432,64.1589,64.3674,44955.0
2018-03-23 09:55:00,67.97,67.98,67.87,67.93,6500.0,64.4053,64.4148,64.3105,64.3674,6500.0
2018-03-23 10:00:00,67.93,68.02,67.9,67.92,8277.0,64.3674,64.4527,64.339,64.3579,8277.0
2018-03-23 10:05:00,67.94,67.94,67.76,67.92,9862.0,64.3769,64.3769,64.2063,64.3579,9862.0
2018-03-23 10:10:00,67.91,67.95,67.76,67.81,9902.0,64.3484,64.3863,64.2063,64.2537,9902.0
2018-03-23 10:15:00,67.83,67.88,67.6,67.62,11660.0,64.2726,64.32,64.0547,64.0736,11660.0
2018-03-23 10:20:00,67.61,67.75,67.56,67.72,13739.0,64.0642,64.1968,64.0168,64.1684,13739.0
2018-03-23 10:25:00,67.74,67.8,67.72,67.72,8103.0,64.1873,64.2442,64.1684,64.1684,8103.0
2018-03-23 10:30:00,67.72,67.84,67.7,67.81,11440.0,64.1684,64.2821,64.1494,64.2537,11440.0
2018-03-23 10:35:00,67.81,67.81,67.66,67.67,13640.0,64.2537,64.2537,64.1115,64.121,13640.0
2018-03-23 10:40:00,67.68,67.75,67.62,67.68,13868.0,64.1305,64.1968,64.0736,64.1305,13868.0
2018-03-23 10:45:00,67.69,67.77,67.67,67.69,12988.0,64.14,64.2158,64.121,64.14,12988.0
2018-03-23 10:50:00,67.68,67.8,67.61,67.75,11700.0,64.1305,64.2442,64.0642,64.1968,11700.0
2018-03-23 10:55:00,67.76,67.81,67.74,67.79,9036.0,64.2063,64.2537,64.1873,64.2347,9036.0
2018-03-23 11:00:00,67.79,67.81,67.7,67.75,13426.0,64.2347,64.2537,64.1494,64.1968,13426.0
2018-03-23 11:05:00,67.75,67.76,67.68,67.7,8758.0,64.1968,64.2063,64.1305,64.1494,8758.0
2018-03-23 11:10:00,67.68,67.68,67.48,67.52,6105.0,64.1305,64.1305,63.941,63.9789,6105.0
2018-03-23 11:15:00,67.53,67.56,67.49,67.53,10135.0,63.9884,64.0168,63.9505,63.9884,10135.0
2018-03-23 11:20:00,67.52,67.55,67.43,67.45,10197.0,63.9789,64.0073,63.8936,63.9126,10197.0
2018-03-23 11:25:00,67.45,67.52,67.43,67.46,11345.0,63.9126,63.9789,63.8936,63.922,11345.0
2018-03-23 11:30:00,67.44,67.47,67.41,67.43,7685.0,63.9031,63.9315,63.8747,63.8936,7685.0
2018-03-23 11:35:00,67.41,67.52,67.38,67.39,12460.0,63.8747,63.9789,63.8462,63.8557,12460.0
2018-03-23 11:40:00,67.36,67.45,67.33,67.39,32187.0,63.8273,63.9126,63.7988,63.8557,32187.0
2018-03-23 11:45:00,67.39,67.4,67.32,67.32,7797.0,63.8557,63.8652,63.7894,63.7894,7797.0
2018-03-23 11:50:00,67.31,67.31,67.19,67.28,10484.0,63.7799,63.7799,63.6662,63.7515,10484.0
2018-03-23 11:55:00,67.28,67.33,67.23,67.23,9298.0,63.7515,63.7988,63.7041,63.7041,9298.0
2018-03-23 12:00:00,67.28,67.32,67.23,67.28,6514.0,63.7515,63.7894,63.7041,63.7515,6514.0
2018-03-23 12:05:00,67.25,67.29,67.23,67.27,5000.0,63.723,63.7609,63.7041,63.742,5000.0
2018-03-23 12:10:00,67.28,67.29,67.2,67.26,7579.0,63.7515,63.7609,63.6757,63.7325,7579.0
2018-03-23 12:15:00,67.28,67.28,67.15,67.16,4410.0,63.7515,63.7515,63.6283,63.6378,4410.0
2018-03-23 12:20:00,67.15,67.26,67.14,67.24,5644.0,63.6283,63.7325,63.6188,63.7136,5644.0
2018-03-23 12:25:00,67.27,67.4,67.27,67.37,5355.0,63.742,63.8652,63.742,63.8367,5355.0
2018-03-23 12:30:00,67.37,67.4,67.32,67.33,5299.0,63.8367,63.8652,63.7894,63.7988,5299.0
2018-03-23 12:35:00,67.33,67.33,67.23,67.23,6131.0,63.7988,63.7988,63.7041,63.7041,6131.0
2018-03-23 12:40:00,67.26,67.27,67.17,67.21,8416.0,63.7325,63.742,63.6472,63.6851,8416.0
2018-03-23 12:45:00,67.22,67.29,67.21,67.24,3700.0,63.6946,63.7609,63.6851,63.7136,3700.0
2018-03-23 12:50:00,67.23,67.33,67.23,67.26,7019.0,63.7041,63.7988,63.7041,63.7325,7019.0
2018-03-23 12:55:00,67.27,67.32,67.24,67.27,5600.0,63.742,63.7894,63.7136,63.742,5600.0
2018-03-23 13:00:00,67.27,67.4,67.24,67.38,4600.0,63.742,63.8652,63.7136,63.8462,4600.0
2018-03-23 13:05:00,67.34,67.45,67.34,67.44,7270.0,63.8083,63.9126,63.8083,63.9031,7270.0
2018-03-23 13:10:00,67.48,67.52,67.46,67.46,3100.0,63.941,63.9789,63.922,63.922,3100.0
2018-03-23 13:15:00,67.48,67.52,67.44,67.46,3000.0,63.941,63.9789,63.9031,63.922,3000.0
2018-03-23 13:20:00,67.48,67.57,67.43,67.54,3100.0,63.941,64.0263,63.8936,63.9978,3100.0
2018-03-23 13:25:00,67.55,67.56,67.45,67.5,5300.0,64.0073,64.0168,63.9126,63.9599,5300.0
2018-03-23 13:30:00,67.55,67.59,67.43,67.43,3466.0,64.0073,64.0452,63.8936,63.8936,3466.0
2018-03-23 13:35:00,67.42,67.48,67.36,67.39,5100.0,63.8841,63.941,63.8273,63.8557,5100.0
2018-03-23 13:40:00,67.37,67.39,67.3,67.32,7658.0,63.8367,63.8557,63.7704,63.7894,7658.0
2018-03-23 13:45:00,67.33,67.46,67.33,67.46,5509.0,63.7988,63.922,63.7988,63.922,5509.0
2018-03-23 13:50:00,67.46,67.61,67.46,67.61,2900.0,63.922,64.0642,63.922,64.0642,2900.0
2018-03-23 13:55:00,67.59,67.61,67.55,67.59,7412.0,64.0452,64.0642,64.0073,64.0452,7412.0
2018-03-23 14:00:00,67.59,67.69,67.59,67.65,21287.0,64.0452,64.14,64.0452,64.1021,21287.0
2018-03-23 14:05:00,67.65,67.68,67.64,67.67,26821.0,64.1021,64.1305,64.0926,64.121,26821.0
2018-03-23 14:10:00,67.65,67.66,67.49,67.49,16634.0,64.1021,64.1115,63.9505,63.9505,16634.0
2018-03-23 14:15:00,67.48,67.51,67.39,67.43,8485.0,63.941,63.9694,63.8557,63.8936,8485.0
2018-03-23 14:20:00,67.41,67.46,67.37,67.42,3226.0,63.8747,63.922,63.8367,63.8841,3226.0
2018-03-23 14:25:00,67.42,67.42,67.3,67.37,6318.0,63.8841,63.8841,63.7704,63.8367,6318.0
2018-03-23 14:30:00,67.36,67.38,67.32,67.33,6256.0,63.8273,63.8462,63.7894,63.7988,6256.0
2018-03-23 14:35:00,67.34,67.37,67.3,67.36,8959.0,63.8083,63.8367,63.7704,63.8273,8959.0
2018-03-23 14:40:00,67.36,67.42,67.29,67.31,9345.0,63.8273,63.8841,63.7609,63.7799,9345.0
2018-03-23 14:45:00,67.31,67.31,67.11,67.14,15170.0,63.7799,63.7799,63.5904,63.6188,15170.0
2018-03-23 14:50:00,67.15,67.15,67.03,67.1,8416.0,63.6283,63.6283,63.5146,63.5809,8416.0
2018-03-23 14:55:00,67.07,67.08,66.73,66.77,16915.0,63.5525,63.562,63.2303,63.2682,16915.0
2018-03-23 15:00:00,66.76,66.82,66.65,66.66,18735.0,63.2587,63.3156,63.1545,63.164,18735.0
2018-03-23 15:05:00,66.62,66.74,66.5,66.53,19591.0,63.1261,63.2398,63.0124,63.0408,19591.0
2018-03-23 15:10:00,66.52,66.68,66.49,66.65,15781.0,63.0313,63.1829,63.0029,63.1545,15781.0
2018-03-23 15:15:00,66.66,66.79,66.65,66.66,16353.0,63.164,63.2872,63.1545,63.164,16353.0
2018-03-23 15:20:00,66.67,66.67,66.43,66.43,17382.0,63.1735,63.1735,62.946,62.946,17382.0
2018-03-23 15:25:00,66.44,66.56,66.43,66.51,13139.0,62.9555,63.0692,62.946,63.0219,13139.0
2018-03-23 15:30:00,66.48,66.48,66.38,66.4,26392.0,62.9934,62.9934,62.8987,62.9176,26392.0
2018-03-23 15:35:00,66.4,66.4,66.19,66.26,31927.0,62.9176,62.9176,62.7186,62.785,31927.0
2018-03-23 15:40:00,66.28,66.35,66.13,66.14,38598.0,62.8039,62.8702,62.6618,62.6713,38598.0
2018-03-23 15:45:00,66.12,66.16,66.04,66.08,44019.0,62.6523,62.6902,62.5765,62.6144,44019.0
2018-03-23 15:50:00,66.09,66.09,65.94,65.99,61538.0,62.6239,62.6239,62.4817,62.5291,61538.0
2018-03-23 15:55:00,65.97,66.13,65.96,66.05,97481.0,62.5102,62.6618,62.5007,62.586,97481.0
2018-03-26 09:30:00,67.2,67.54,67.07,67.36,39813.0,63.6757,63.9978,63.5525,63.8273,39813.0
2018-03-26 09:35:00,67.37,67.53,67.25,67.51,17523.0,63.8367,63.9884,63.723,63.9694,17523.0
2018-03-26 09:40:00,67.55,67.77,67.46,67.6,74586.0,64.0073,64.2158,63.922,64.0547,74586.0
2018-03-26 09:45:00,67.6,67.7,67.57,67.63,24447.0,64.0547,64.1494,64.0263,64.0831,24447.0
2018-03-26 09:50:00,67.61,67.68,67.43,67.47,50134.0,64.0642,64.1305,63.8936,63.9315,50134.0
2018-03-26 09:55:00,67.48,67.61,67.48,67.51,20338.0,63.941,64.0642,63.941,63.9694,20338.0
2018-03-26 10:00:00,67.5,67.63,67.45,67.46,17546.0,63.9599,64.0831,63.9126,63.922,17546.0
2018-03-26 10:05:00,67.45,67.53,67.38,67.51,27242.0,63.9126,63.9884,63.8462,63.9694,27242.0
2018-03-26 10:10:00,67.51,67.57,67.48,67.57,35458.0,63.9694,64.0263,63.941,64.0263,35458.0
2018-03-26 10:15:00,67.57,67.67,67.57,67.65,24826.0,64.0263,64.121,64.0263,64.1021,24826.0
2018-03-26 10:20:00,67.64,67.7,67.62,67.63,11773.0,64.0926,64.1494,64.0736,64.0831,11773.0
2018-03-26 10:25:00,67.63,67.63,67.41,67.41,12432.0,64.0831,64.0831,63.8747,63.8747,12432.0
2018-03-26 10:30:00,67.39,67.39,67.29,67.36,16653.0,63.8557,63.8557,63.7609,63.8273,16653.0
2018-03-26 10:35:00,67.36,67.38,67.23,67.26,12309.0,63.8273,63.8462,63.7041,63.7325,12309.0
2018-03-26 10:40:00,67.25,67.27,67.13,67.14,9838.0,63.723,63.742,63.6093,63.6188,9838.0
2018-03-26 10:45:00,67.14,67.14,67.0,67.09,16792.0,63.6188,63.6188,63.4862,63.5714,16792.0
2018-03-26 10:50:00,67.09,67.14,67.06,67.13,9776.0,63.5714,63.6188,63.543,63.6093,9776.0
2018-03-26 10:55:00,67.14,67.18,67.0,67.02,13168.0,63.6188,63.6567,63.4862,63.5051,13168.0
2018-03-26 11:00:00,67.01,67.08,66.99,66.99,19902.0,63.4956,63.562,63.4767,63.4767,19902.0
2018-03-26 11:05:00,66.96,66.97,66.78,66.79,10199.0,63.4483,63.4577,63.2777,63.2872,10199.0
2018-03-26 11:10:00,66.79,66.92,66.76,66.89,5327.0,63.2872,63.4103,63.2587,63.3819,5327.0
2018-03-26 11:15:00,66.89,66.89,66.69,66.7,11252.0,63.3819,63.3819,63.1924,63.2019,11252.0
2018-03-26 11:20:00,66.69,66.94,66.65,66.94,6014.0,63.1924,63.4293,63.1545,63.4293,6014.0
2018-03-26 11:25:00,66.93,66.95,66.81,66.81,5335.0,63.4198,63.4388,63.3061,63.3061,5335.0
2018-03-26 11:30:00,66.79,66.96,66.77,66.88,8938.0,63.2872,63.4483,63.2682,63.3724,8938.0
2018-03-26 11:35:00,66.88,66.89,66.77,66.81,7787.0,63.3724,63.3819,63.2682,63.3061,7787.0
2018-03-26 11:40:00,66.88,67.04,66.88,67.02,2000.0,63.3724,63.5241,63.3724,63.5051,2000.0
2018-03-26 11:45:00,66.99,67.06,66.98,67.05,5122.0,63.4767,63.543,63.4672,63.5335,5122.0
2018-03-26 11:50:00,67.04,67.2,67.02,67.13,18132.0,63.5241,63.6757,63.5051,63.6093,18132.0
2018-03-26 11:55:00,67.12,67.12,67.0,67.09,6617.0,63.5999,63.5999,63.4862,63.5714,6617.0
2018-03-26 12:00:00,67.07,67.07,66.93,66.94,3832.0,63.5525,63.5525,63.4198,63.4293,3832.0
2018-03-26 12:05:00,66.96,67.14,66.96,67.13,8143.0,63.4483,63.6188,63.4483,63.6093,8143.0
2018-03-26 12:10:00,67.17,67.34,67.16,67.34,1700.0,63.6472,63.8083,63.6378,63.8083,1700.0
2018-03-26 12:15:00,67.32,67.32,67.26,67.27,7800.0,63.7894,63.7894,63.7325,63.742,7800.0
2018-03-26 12:20:00,67.27,67.42,67.26,67.42,9576.0,63.742,63.8841,63.7325,63.8841,9576.0
2018-03-26 12:25:00,67.44,67.49,67.44,67.45,3618.0,63.9031,63.9505,63.9031,63.9126,3618.0
2018-03-26 12:30:00,67.38,67.44,67.38,67.43,7520.0,63.8462,63.9031,63.8462,63.8936,7520.0
2018-03-26 12:35:00,67.43,67.54,67.39,67.42,5007.0,63.8936,63.9978,63.8557,63.8841,5007.0
2018-03-26 12:40:00,67.38,67.43,67.35,67.4,7141.0,63.8462,63.8936,63.8178,63.8652,7141.0
2018-03-26 12:45:00,67.36,67.42,67.28,67.28,11947.0,63.8273,63.8841,63.7515,63.7515,11947.0
2018-03-26 12:50:00,67.27,67.29,67.21,67.24,8805.0,63.742,63.7609,63.6851,63.7136,8805.0
2018-03-26 12:55:00,67.24,67.34,67.23,67.34,3721.0,63.7136,63.8083,63.7041,63.8083,3721.0
2018-03-26 13:00:00,67.27,67.44,67.27,67.38,2600.0,63.742,63.9031,63.742,63.8462,2600.0
2018-03-26 13:05:00,67.35,67.45,67.33,67.41,4078.0,63.8178,63.9126,63.7988,63.8747,4078.0
2018-03-26 13:10:00,67.41,67.59,67.41,67.58,7215.0,63.8747,64.0452,63.8747,64.0357,7215.0
2018-03-26 13:15:00,67.58,67.67,67.58,67.64,8385.0,64.0357,64.121,64.0357,64.0926,8385.0
2018-03-26 13:20:00,67.64,67.65,67.58,67.6,10661.0,64.0926,64.1021,64.0357,64.0547,10661.0
2018-03-26 13:25:00,67.6,67.61,67.5,67.57,13095.0,64.0547,64.0642,63.9599,64.0263,13095.0
2018-03-26 13:30:00,67.58,67.58,67.45,67.46,17169.0,64.0357,64.0357,63.9126,63.922,17169.0
2018-03-26 13:35:00,67.47,67.55,67.46,67.55,4562.0,63.9315,64.0073,63.922,64.0073,4562.0
2018-03-26 13:40:00,67.55,67.62,67.53,67.53,2700.0,64.0073,64.0736,63.9884,63.9884,2700.0
2018-03-26 13:45:00,67.49,67.52,67.49,67.51,4546.0,63.9505,63.9789,63.9505,63.9694,4546.0
2018-03-26 13:50:00,67.5,67.53,67.4,67.41,13816.0,63.9599,63.9884,63.8652,63.8747,13816.0
2018-03-26 13:55:00,67.41,67.5,67.37,67.5,22707.0,63.8747,63.9599,63.8367,63.9599,22707.0
2018-03-26 14:00:00,67.5,67.6,67.5,67.56,6201.0,63.9599,64.0547,63.9599,64.0168,6201.0
2018-03-26 14:05:00,67.6,67.66,67.59,67.64,3650.0,64.0547,64.1115,64.0452,64.0926,3650.0
2018-03-26 14:10:00,67.65,67.76,67.65,67.71,6633.0,64.1021,64.2063,64.1021,64.1589,6633.0
2018-03-26 14:15:00,67.71,67.85,67.7,67.85,5381.0,64.1589,64.2916,64.1494,64.2916,5381.0
2018-03-26 14:20:00,67.85,67.89,67.77,67.78,10870.0,64.2916,64.3295,64.2158,64.2252,10870.0
2018-03-26 14:25:00,67.77,67.9,67.72,67.83,10545.0,64.2158,64.339,64.1684,64.2726,10545.0
2018-03-26 14:30:00,67.84,67.89,67.81,67.81,3800.0,64.2821,64.3295,64.2537,64.2537,3800.0
2018-03-26 14:35:00,67.76,67.86,67.76,67.84,9471.0,64.2063,64.3011,64.2063,64.2821,9471.0
2018-03-26 14:40:00,67.84,67.93,67.83,67.85,6171.0,64.2821,64.3674,64.2726,64.2916,6171.0
2018-03-26 14:45:00,67.83,67.87,67.78,67.81,13591.0,64.2726,64.3105,64.2252,64.2537,13591.0
2018-03-26 14:50:00,67.81,68.0,67.8,68.0,7268.0,64.2537,64.4337,64.2442,64.4337,7268.0
2018-03-26 14:55:00,68.02,68.02,67.88,67.88,21311.0,64.4527,64.4527,64.32,64.32,21311.0
2018-03-26 15:00:00,67.88,67.99,67.88,67.95,9250.0,64.32,64.4242,64.32,64.3863,9250.0
2018-03-26 15:05:00,67.94,68.06,67.94,68.06,11177.0,64.3769,64.4906,64.3769,64.4906,11177.0
2018-03-26 15:10:00,68.05,68.16,68.01,68.11,19580.0,64.4811,64.5853,64.4432,64.5379,19580.0
2018-03-26 15:15:00,68.1,68.17,68.08,68.15,20639.0,64.5285,64.5948,64.5095,64.5758,20639.0
2018-03-26 15:20:00,68.17,68.17,67.99,68.0,20620.0,64.5948,64.5948,64.4242,64.4337,20620.0
2018-03-26 15:25:00,67.99,68.02,67.92,68.02,17929.0,64.4242,64.4527,64.3579,64.4527,17929.0
2018-03-26 15:30:00,68.03,68.12,67.99,68.1,14184.0,64.4621,64.5474,64.4242,64.5285,14184.0
2018-03-26 15:35:00,68.09,68.09,67.99,68.02,18439.0,64.519,64.519,64.4242,64.4527,18439.0
2018-03-26 15:40:00,68.04,68.16,68.0,68.15,28221.0,64.4716,64.5853,64.4337,64.5758,28221.0
2018-03-26 15:45:00,68.14,68.2,68.11,68.2,35534.0,64.5664,64.6232,64.5379,64.6232,35534.0
2018-03-26 15:50:00,68.21,68.22,68.16,68.21,71572.0,64.6327,64.6422,64.5853,64.6327,71572.0
2018-03-26 15:55:00,68.22,68.29,68.19,68.22,118169.0,64.6422,64.7085,64.6137,64.6422,118169.0
2018-03-27 09:30:00,68.48,68.48,68.06,68.18,49936.0,64.8885,64.8885,64.4906,64.6043,49936.0
2018-03-27 09:35:00,68.18,68.21,68.1,68.14,30338.0,64.6043,64.6327,64.5285,64.5664,30338.0
2018-03-27 09:40:00,68.1,68.15,67.93,67.98,57980.0,64.5285,64.5758,64.3674,64.4148,57980.0
2018-03-27 09:45:00,67.95,68.01,67.92,67.94,18712.0,64.3863,64.4432,64.3579,64.3769,18712.0
2018-03-27 09:50:00,67.93,68.0,67.91,67.94,10498.0,64.3674,64.4337,64.3484,64.3769,10498.0
2018-03-27 09:55:00,67.97,68.24,67.97,68.24,7700.0,64.4053,64.6611,64.4053,64.6611,7700.0
2018-03-27 10:00:00,68.21,68.35,68.16,68.33,29700.0,64.6327,64.7654,64.5853,64.7464,29700.0
2018-03-27 10:05:00,68.36,68.44,68.16,68.25,51317.0,64.7748,64.8506,64.5853,64.6706,51317.0
2018-03-27 10:10:00,68.25,68.34,68.1,68.12,59416.0,64.6706,64.7559,64.5285,64.5474,59416.0
2018-03-27 10:15:00,68.11,68.15,68.03,68.03,41355.0,64.5379,64.5758,64.4621,64.4621,41355.0
2018-03-27 10:20:00,68.02,68.16,67.92,68.09,13042.0,64.4527,64.5853,64.3579,64.519,13042.0
2018-03-27 10:25:00,68.1,68.28,68.1,68.22,13000.0,64.5285,64.699,64.5285,64.6422,13000.0
2018-03-27 10:30:00,68.22,68.22,68.08,68.12,17686.0,64.6422,64.6422,64.5095,64.5474,17686.0
2018-03-27 10:35:00,68.09,68.15,68.02,68.15,15278.0,64.519,64.5758,64.4527,64.5758,15278.0
2018-03-27 10:40:00,68.16,68.4,68.12,68.4,9504.0,64.5853,64.8127,64.5474,64.8127,9504.0
2018-03-27 10:45:00,68.42,68.47,68.39,68.46,12666.0,64.8317,64.8791,64.8033,64.8696,12666.0
2018-03-27 10:50:00,68.45,68.49,68.42,68.48,12032.0,64.8601,64.898,64.8317,64.8885,12032.0
2018-03-27 10:55:00,68.47,68.55,68.36,68.38,7999.0,64.8791,64.9549,64.7748,64.7938,7999.0
2018-03-27 11:00:00,68.38,68.41,68.33,68.35,26353.0,64.7938,64.8222,64.7464,64.7654,26353.0
2018-03-27 11:05:00,68.32,68.45,68.31,68.44,7950.0,64.7369,64.8601,64.7275,64.8506,7950.0
2018-03-27 11:10:00,68.45,68.46,68.37,68.41,27534.0,64.8601,64.8696,64.7843,64.8222,27534.0
2018-03-27 11:15:00,68.39,68.41,68.29,68.3,9455.0,64.8033,64.8222,64.7085,64.718,9455.0
2018-03-27 11:20:00,68.3,68.34,68.17,68.17,11793.0,64.718,64.7559,64.5948,64.5948,11793.0
2018-03-27 11:25:00,68.19,68.21,68.09,68.12,16972.0,64.6137,64.6327,64.519,64.5474,16972.0
2018-03-27 11:30:00,68.18,68.23,68.16,68.23,12492.0,64.6043,64.6516,64.5853,64.6516,12492.0
2018-03-27 11:35:00,68.22,68.37,68.2,68.33,7027.0,64.6422,64.7843,64.6232,64.7464,7027.0
2018-03-27 11:40:00,68.36,68.46,68.36,68.44,5656.0,64.7748,64.8696,64.7748,64.8506,5656.0
2018-03-27 11:45:00,68.44,68.61,68.42,68.59,10400.0,64.8506,65.0117,64.8317,64.9928,10400.0
2018-03-27 11:50:00,68.59,68.63,68.52,68.55,7699.0,64.9928,65.0307,64.9264,64.9549,7699.0
2018-03-27 11:55:00,68.59,68.62,68.54,68.6,7900.0,64.9928,65.0212,64.9454,65.0022,7900.0
2018-03-27 12:00:00,68.56,68.63,68.54,68.63,46076.0,64.9643,65.0307,64.9454,65.0307,46076.0
2018-03-27 12:05:00,68.59,68.59,68.41,68.47,74053.0,64.9928,64.9928,64.8222,64.8791,74053.0
2018-03-27 12:10:00,68.48,68.53,68.48,68.48,11629.0,64.8885,64.9359,64.8885,64.8885,11629.0
2018-03-27 12:15:00,68.48,68.54,68.41,68.53,6885.0,64.8885,64.9454,64.8222,64.9359,6885.0
2018-03-27 12:20:00,68.52,68.53,68.46,68.46,3292.0,64.9264,64.9359,64.8696,64.8696,3292.0
2018-03-27 12:25:00,68.47,68.47,68.35,68.37,6865.0,64.8791,64.8791,64.7654,64.7843,6865.0
2018-03-27 12:30:00,68.37,68.37,68.26,68.31,5036.0,64.7843,64.7843,64.6801,64.7275,5036.0
2018-03-27 12:35:00,68.31,68.31,68.24,68.24,7034.0,64.7275,64.7275,64.6611,64.6611,7034.0
2018-03-27 12:40:00,68.26,68.33,68.19,68.31,7500.0,64.6801,64.7464,64.6137,64.7275,7500.0
2018-03-27 12:45:00,68.3,68.45,68.27,68.4,7883.0,64.718,64.8601,64.6895,64.8127,7883.0
2018-03-27 12:50:00,68.37,68.39,68.29,68.37,10942.0,64.7843,64.8033,64.7085,64.7843,10942.0
2018-03-27 12:55:00,68.31,68.39,68.28,68.37,7438.0,64.7275,64.8033,64.699,64.7843,7438.0
2018-03-27 13:00:00,68.38,68.45,68.37,68.39,7465.0,64.7938,64.8601,64.7843,64.8033,7465.0
2018-03-27 13:05:00,68.41,68.5,68.41,68.5,4037.0,64.8222,64.9075,64.8222,64.9075,4037.0
2018-03-27 13:10:00,68.47,68.51,68.43,68.48,7257.0,64.8791,64.917,64.8412,64.8885,7257.0
2018-03-27 13:15:00,68.5,68.53,68.47,68.47,2300.0,64.9075,64.9359,64.8791,64.8791,2300.0
2018-03-27 13:20:00,68.45,68.48,68.39,68.41,4200.0,64.8601,64.8885,64.8033,64.8222,4200.0
2018-03-27 13:25:00,68.39,68.42,68.33,68.34,4578.0,64.8033,64.8317,64.7464,64.7559,4578.0
2018-03-27 13:30:00,68.34,68.37,68.27,68.3,2600.0,64.7559,64.7843,64.6895,64.718,2600.0
2018-03-27 13:35:00,68.29,68.3,68.21,68.25,11500.0,64.7085,64.718,64.6327,64.6706,11500.0
2018-03-27 13:40:00,68.24,68.31,68.24,68.3,9666.0,64.6611,64.7275,64.6611,64.718,9666.0
2018-03-27 13:45:00,68.29,68.3,68.19,68.23,14349.0,64.7085,64.718,64.6137,64.6516,14349.0
2018-03-27 13:50:00,68.22,68.25,68.13,68.14,14224.0,64.6422,64.6706,64.5569,64.5664,14224.0
2018-03-27 13:55:00,68.14,68.22,68.09,68.22,5945.0,64.5664,64.6422,64.519,64.6422,5945.0
2018-03-27 14:00:00,68.22,68.22,68.08,68.1,19024.0,64.6422,64.6422,64.5095,64.5285,19024.0
2018-03-27 14:05:00,68.1,68.17,68.07,68.12,17336.0,64.5285,64.5948,64.5,64.5474,17336.0
2018-03-27 14:10:00,68.11,68.24,68.08,68.21,13989.0,64.5379,64.6611,64.5095,64.6327,13989.0
2018-03-27 14:15:00,68.21,68.33,68.21,68.31,7627.0,64.6327,64.7464,64.6327,64.7275,7627.0
2018-03-27 14:20:00,68.3,68.32,68.14,68.18,16194.0,64.718,64.7369,64.5664,64.6043,16194.0
2018-03-27 14:25:00,68.18,68.18,68.05,68.06,28856.0,64.6043,64.6043,64.4811,64.4906,28856.0
2018-03-27 14:30:00,68.06,68.15,68.04,68.14,17597.0,64.4906,64.5758,64.4716,64.5664,17597.0
2018-03-27 14:35:00,68.12,68.16,68.07,68.16,12900.0,64.5474,64.5853,64.5,64.5853,12900.0
2018-03-27 14:40:00,68.17,68.22,68.12,68.15,6513.0,64.5948,64.6422,64.5474,64.5758,6513.0
2018-03-27 14:45:00,68.16,68.16,67.96,67.97,12002.0,64.5853,64.5853,64.3958,64.4053,12002.0
2018-03-27 14:50:00,67.96,68.06,67.96,68.02,17105.0,64.3958,64.4906,64.3958,64.4527,17105.0
2018-03-27 14:55:00,68.01,68.03,67.89,67.93,14167.0,64.4432,64.4621,64.3295,64.3674,14167.0
2018-03-27 15:00:00,67.91,67.95,67.61,67.65,29829.0,64.3484,64.3863,64.0642,64.1021,29829.0
2018-03-27 15:05:00,67.66,67.69,67.42,67.57,41242.0,64.1115,64.14,63.8841,64.0263,41242.0
2018-03-27 15:10:00,67.6,67.63,67.44,67.48,17514.0,64.0547,64.0831,63.9031,63.941,17514.0
2018-03-27 15:15:00,67.47,67.66,67.47,67.53,11168.0,63.9315,64.1115,63.9315,63.9884,11168.0
2018-03-27 15:20:00,67.52,67.54,67.42,67.46,20707.0,63.9789,63.9978,63.8841,63.922,20707.0
2018-03-27 15:25:00,67.46,67.47,67.28,67.28,20147.0,63.922,63.9315,63.7515,63.7515,20147.0
2018-03-27 15:30:00,67.29,67.31,66.94,67.06,42586.0,63.7609,63.7799,63.4293,63.543,42586.0
2018-03-27 15:35:00,67.03,67.25,67.02,67.14,39933.0,63.5146,63.723,63.5051,63.6188,39933.0
2018-03-27 15:40:00,67.14,67.15,66.81,66.83,68231.0,63.6188,63.6283,63.3061,63.3251,68231.0
2018-03-27 15:45:00,66.78,66.88,66.54,66.71,73244.0,63.2777,63.3724,63.0503,63.2114,73244.0
2018-03-27 15:50:00,66.71,67.07,66.67,66.85,65861.0,63.2114,63.5525,63.1735,63.344,65861.0
2018-03-27 15:55:00,66.85,67.08,66.77,67.01,98359.0,63.344,63.562,63.2682,63.4956,98359.0
2018-03-28 09:30:00,67.22,67.38,67.12,67.14,29778.0,63.6946,63.8462,63.5999,63.6188,29778.0
2018-03-28 09:35:00,67.17,67.23,66.65,66.65,21545.0,63.6472,63.7041,63.1545,63.1545,21545.0
2018-03-28 09:40:00,66.62,66.62,66.44,66.55,34739.0,63.1261,63.1261,62.9555,63.0598,34739.0
2018-03-28 09:45:00,66.58,66.9,66.52,66.9,11908.0,63.0882,63.3914,63.0313,63.3914,11908.0
2018-03-28 09:50:00,66.95,67.09,66.85,67.05,20849.0,63.4388,63.5714,63.344,63.5335,20849.0
2018-03-28 09:55:00,67.02,67.05,66.86,66.89,8630.0,63.5051,63.5335,63.3535,63.3819,8630.0
2018-03-28 10:00:00,66.91,67.11,66.9,67.02,11335.0,63.4009,63.5904,63.3914,63.5051,11335.0
2018-03-28 10:05:00,67.01,67.04,66.76,66.78,23770.0,63.4956,63.5241,63.2587,63.2777,23770.0
2018-03-28 10:10:00,66.77,66.79,66.51,66.55,47853.0,63.2682,63.2872,63.0219,63.0598,47853.0
2018-03-28 10:15:00,66.55,66.61,66.29,66.37,26130.0,63.0598,63.1166,62.8134,62.8892,26130.0
2018-03-28 10:20:00,66.37,66.44,66.21,66.3,35380.0,62.8892,62.9555,62.7376,62.8229,35380.0
2018-03-28 10:25:00,66.29,66.46,66.26,66.39,9951.0,62.8134,62.9745,62.785,62.9081,9951.0
2018-03-28 10:30:00,66.39,66.53,66.3,66.34,13210.0,62.9081,63.0408,62.8229,62.8608,13210.0
2018-03-28 10:35:00,66.31,66.32,66.2,66.26,42403.0,62.8323,62.8418,62.7281,62.785,42403.0
2018-03-28 10:40:00,66.23,66.23,65.98,66.11,22808.0,62.7565,62.7565,62.5196,62.6428,22808.0
2018-03-28 10:45:00,66.12,66.12,65.81,65.92,27637.0,62.6523,62.6523,62.3586,62.4628,27637.0
2018-03-28 10:50:00,65.92,66.18,65.81,66.12,55421.0,62.4628,62.7092,62.3586,62.6523,55421.0
2018-03-28 10:55:00,66.12,66.18,66.03,66.17,56978.0,62.6523,62.7092,62.567,62.6997,56978.0
2018-03-28 11:00:00,66.18,66.46,66.18,66.33,19060.0,62.7092,62.9745,62.7092,62.8513,19060.0
2018-03-28 11:05:00,66.34,66.5,66.33,66.47,17195.0,62.8608,63.0124,62.8513,62.984,17195.0
2018-03-28 11:10:00,66.47,66.69,66.41,66.43,17016.0,62.984,63.1924,62.9271,62.946,17016.0
2018-03-28 11:15:00,66.35,66.5,66.24,66.46,12947.0,62.8702,63.0124,62.766,62.9745,12947.0
2018-03-28 11:20:00,66.44,66.46,66.25,66.33,11411.0,62.9555,62.9745,62.7755,62.8513,11411.0
2018-03-28 11:25:00,66.3,66.43,66.27,66.29,18486.0,62.8229,62.946,62.7944,62.8134,18486.0
2018-03-28 11:30:00,66.29,66.29,66.03,66.2,15238.0,62.8134,62.8134,62.567,62.7281,15238.0
2018-03-28 11:35:00,66.2,66.39,66.2,66.34,13275.0,62.7281,62.9081,62.7281,62.8608,13275.0
2018-03-28 11:40:00,66.35,66.46,66.28,66.41,15785.0,62.8702,62.9745,62.8039,62.9271,15785.0
2018-03-28 11:45:00,66.44,66.44,66.24,66.32,8900.0,62.9555,62.9555,62.766,62.8418,8900.0
2018-03-28 11:50:00,66.36,66.38,66.22,66.22,6407.0,62.8797,62.8987,62.7471,62.7471,6407.0
2018-03-28 11:55:00,66.22,66.46,66.22,66.28,7440.0,62.7471,62.9745,62.7471,62.8039,7440.0
2018-03-28 12:00:00,66.3,66.38,66.24,66.29,11647.0,62.8229,62.8987,62.766,62.8134,11647.0
2018-03-28 12:05:00,66.29,66.44,66.27,66.38,10095.0,62.8134,62.9555,62.7944,62.8987,10095.0
2018-03-28 12:10:00,66.42,66.74,66.42,66.7,10800.0,62.9366,63.2398,62.9366,63.2019,10800.0
2018-03-28 12:15:00,66.71,66.84,66.65,66.82,21633.0,63.2114,63.3345,63.1545,63.3156,21633.0
2018-03-28 12:20:00,66.84,66.88,66.7,66.7,7667.0,63.3345,63.3724,63.2019,63.2019,7667.0
2018-03-28 12:25:00,66.72,66.77,66.45,66.45,18464.0,63.2208,63.2682,62.965,62.965,18464.0
2018-03-28 12:30:00,66.46,66.54,66.43,66.49,8628.0,62.9745,63.0503,62.946,63.0029,8628.0
2018-03-28 12:35:00,66.5,66.62,66.5,66.56,10140.0,63.0124,63.1261,63.0124,63.0692,10140.0
2018-03-28 12:40:00,66.61,66.76,66.61,66.69,7936.0,63.1166,63.2587,63.1166,63.1924,7936.0
2018-03-28 12:45:00,66.66,66.72,66.45,66.52,5688.0,63.164,63.2208,62.965,63.0313,5688.0
2018-03-28 12:50:00,66.51,66.51,66.41,66.41,7825.0,63.0219,63.0219,62.9271,62.9271,7825.0
2018-03-28 12:55:00,66.36,66.39,66.28,66.28,6880.0,62.8797,62.9081,62.8039,62.8039,6880.0
2018-03-28 13:00:00,66.27,66.28,66.14,66.24,12716.0,62.7944,62.8039,62.6713,62.766,12716.0
2018-03-28 13:05:00,66.26,66.41,66.24,66.39,9800.0,62.785,62.9271,62.766,62.9081,9800.0
2018-03-28 13:10:00,66.43,66.43,66.28,66.38,6100.0,62.946,62.946,62.8039,62.8987,6100.0
2018-03-28 13:15:00,66.36,66.36,66.17,66.23,6372.0,62.8797,62.8797,62.6997,62.7565,6372.0
2018-03-28 13:20:00,66.22,66.55,66.2,66.49,10100.0,62.7471,63.0598,62.7281,63.0029,10100.0
2018-03-28 13:25:00,66.52,66.56,66.36,66.38,7384.0,63.0313,63.0692,62.8797,62.8987,7384.0
2018-03-28 13:30:00,66.38,66.45,66.22,66.27,7697.0,62.8987,62.965,62.7471,62.7944,7697.0
2018-03-28 13:35:00,66.34,66.42,66.26,66.39,7107.0,62.8608,62.9366,62.785,62.9081,7107.0
2018-03-28 13:40:00,66.41,66.43,66.27,66.39,7104.0,62.9271,62.946,62.7944,62.9081,7104.0
2018-03-28 13:45:00,66.42,66.67,66.42,66.66,7375.0,62.9366,63.1735,62.9366,63.164,7375.0
2018-03-28 13:50:00,66.66,66.66,66.46,66.55,10101.0,63.164,63.164,62.9745,63.0598,10101.0
2018-03-28 13:55:00,66.57,66.6,66.49,66.55,12000.0,63.0787,63.1071,63.0029,63.0598,12000.0
2018-03-28 14:00:00,66.51,66.62,66.39,66.46,9921.0,63.0219,63.1261,62.9081,62.9745,9921.0
2018-03-28 14:05:00,66.47,66.47,66.38,66.43,7090.0,62.984,62.984,62.8987,62.946,7090.0
2018-03-28 14:10:00,66.4,66.42,66.31,66.4,6100.0,62.9176,62.9366,62.8323,62.9176,6100.0
2018-03-28 14:15:00,66.4,66.59,66.4,66.54,7448.0,62.9176,63.0977,62.9176,63.0503,7448.0
2018-03-28 14:20:00,66.52,66.67,66.52,66.58,8330.0,63.0313,63.1735,63.0313,63.0882,8330.0
2018-03-28 14:25:00,66.58,66.61,66.43,66.44,9600.0,63.0882,63.1166,62.946,62.9555,9600.0
2018-03-28 14:30:00,66.42,66.45,66.36,66.43,12355.0,62.9366,62.965,62.8797,62.946,12355.0
2018-03-28 14:35:00,66.43,66.61,66.36,66.61,16055.0,62.946,63.1166,62.8797,63.1166,16055.0
2018-03-28 14:40:00,66.62,66.71,66.42,66.43,12084.0,63.1261,63.2114,62.9366,62.946,12084.0
2018-03-28 14:45:00,66.45,66.46,66.35,66.43,11881.0,62.965,62.9745,62.8702,62.946,11881.0
2018-03-28 14:50:00,66.41,66.46,66.37,66.4,10300.0,62.9271,62.9745,62.8892,62.9176,10300.0
2018-03-28 14:55:00,66.41,66.42,66.25,66.28,15549.0,62.9271,62.9366,62.7755,62.8039,15549.0
2018-03-28 15:00:00,66.27,66.36,66.15,66.15,20768.0,62.7944,62.8797,62.6807,62.6807,20768.0
2018-03-28 15:05:00,66.15,66.24,66.04,66.06,14581.0,62.6807,62.766,62.5765,62.5955,14581.0
2018-03-28 15:10:00,66.04,66.28,66.04,66.28,14204.0,62.5765,62.8039,62.5765,62.8039,14204.0
2018-03-28 15:15:00,66.3,66.37,66.23,66.3,20345.0,62.8229,62.8892,62.7565,62.8229,20345.0
2018-03-28 15:20:00,66.33,66.48,66.2,66.45,33966.0,62.8513,62.9934,62.7281,62.965,33966.0
2018-03-28 15:25:00,66.46,66.5,66.32,66.49,27193.0,62.9745,63.0124,62.8418,63.0029,27193.0
2018-03-28 15:30:00,66.47,66.58,66.38,66.41,32741.0,62.984,63.0882,62.8987,62.9271,32741.0
2018-03-28 15:35:00,66.42,66.74,66.39,66.73,43769.0,62.9366,63.2398,62.9081,63.2303,43769.0
2018-03-28 15:40:00,66.72,66.76,66.56,66.57,36817.0,63.2208,63.2587,63.0692,63.0787,36817.0
2018-03-28 15:45:00,66.58,66.69,66.57,66.69,56964.0,63.0882,63.1924,63.0787,63.1924,56964.0
2018-03-28 15:50:00,66.7,66.71,66.56,66.58,64433.0,63.2019,63.2114,63.0692,63.0882,64433.0
2018-03-28 15:55:00,66.58,66.58,66.38,66.39,159830.0,63.0882,63.0882,62.8987,62.9081,159830.0
2018-03-29 09:30:00,66.75,67.04,66.75,66.95,29260.0,63.2493,63.5241,63.2493,63.4388,29260.0
2018-03-29 09:35:00,66.97,67.05,66.74,66.78,19708.0,63.4577,63.5335,63.2398,63.2777,19708.0
2018-03-29 09:40:00,66.8,66.8,66.58,66.71,11528.0,63.2966,63.2966,63.0882,63.2114,11528.0
2018-03-29 09:45:00,66.71,66.72,66.45,66.45,11821.0,63.2114,63.2208,62.965,62.965,11821.0
2018-03-29 09:50:00,66.44,66.48,66.32,66.43,12780.0,62.9555,62.9934,62.8418,62.946,12780.0
2018-03-29 09:55:00,66.42,66.42,66.25,66.32,9410.0,62.9366,62.9366,62.7755,62.8418,9410.0
2018-03-29 10:00:00,66.31,66.43,66.31,66.37,14802.0,62.8323,62.946,62.8323,62.8892,14802.0
2018-03-29 10:05:00,66.37,66.43,66.11,66.13,42139.0,62.8892,62.946,62.6428,62.6618,42139.0
2018-03-29 10:10:00,66.17,66.44,66.17,66.39,12677.0,62.6997,62.9555,62.6997,62.9081,12677.0
2018-03-29 10:15:00,66.39,66.42,66.29,66.31,13734.0,62.9081,62.9366,62.8134,62.8323,13734.0
2018-03-29 10:20:00,66.32,66.32,66.17,66.29,18317.0,62.8418,62.8418,62.6997,62.8134,18317.0
2018-03-29 10:25:00,66.29,66.31,66.18,66.23,27358.0,62.8134,62.8323,62.7092,62.7565,27358.0
2018-03-29 10:30:00,66.19,66.34,66.13,66.32,9809.0,62.7186,62.8608,62.6618,62.8418,9809.0
2018-03-29 10:35:00,66.33,66.42,66.32,66.39,6800.0,62.8513,62.9366,62.8418,62.9081,6800.0
2018-03-29 10:40:00,66.42,66.63,66.4,66.62,8300.0,62.9366,63.1356,62.9176,63.1261,8300.0
2018-03-29 10:45:00,66.63,66.72,66.63,66.68,4900.0,63.1356,63.2208,63.1356,63.1829,4900.0
2018-03-29 10:50:00,66.67,66.78,66.66,66.75,6605.0,63.1735,63.2777,63.164,63.2493,6605.0
2018-03-29 10:55:00,66.73,66.84,66.66,66.83,13273.0,63.2303,63.3345,63.164,63.3251,13273.0
2018-03-29 11:00:00,66.83,66.92,66.82,66.91,12593.0,63.3251,63.4103,63.3156,63.4009,12593.0
2018-03-29 11:05:00,66.89,67.05,66.87,67.03,6900.0,63.3819,63.5335,63.363,63.5146,6900.0
2018-03-29 11:10:00,67.03,67.09,66.85,66.91,7938.0,63.5146,63.5714,63.344,63.4009,7938.0
2018-03-29 11:15:00,66.94,67.02,66.89,66.91,13621.0,63.4293,63.5051,63.3819,63.4009,13621.0
2018-03-29 11:20:00,66.91,66.96,66.87,66.88,9623.0,63.4009,63.4483,63.363,63.3724,9623.0
2018-03-29 11:25:00,66.89,66.97,66.89,66.91,6891.0,63.3819,63.4577,63.3819,63.4009,6891.0
2018-03-29 11:30:00,66.92,66.92,66.78,66.87,7699.0,63.4103,63.4103,63.2777,63.363,7699.0
2018-03-29 11:35:00,66.86,66.87,66.81,66.86,9000.0,63.3535,63.363,63.3061,63.3535,9000.0
2018-03-29 11:40:00,66.86,66.98,66.86,66.96,7199.0,63.3535,63.4672,63.3535,63.4483,7199.0
2018-03-29 11:45:00,66.97,66.99,66.87,66.98,9100.0,63.4577,63.4767,63.363,63.4672,9100.0
2018-03-29 11:50:00,66.99,67.0,66.89,66.9,6313.0,63.4767,63.4862,63.3819,63.3914,6313.0
2018-03-29 11:55:00,66.89,66.96,66.88,66.89,7900.0,63.3819,63.4483,63.3724,63.3819,7900.0
2018-03-29 12:00:00,66.89,66.93,66.71,66.74,13089.0,63.3819,63.4198,63.2114,63.2398,13089.0
2018-03-29 12:05:00,66.71,66.8,66.66,66.7,10713.0,63.2114,63.2966,63.164,63.2019,10713.0
2018-03-29 12:10:00,66.68,66.74,66.63,66.71,11610.0,63.1829,63.2398,63.1356,63.2114,11610.0
2018-03-29 12:15:00,66.69,66.79,66.65,66.78,5157.0,63.1924,63.2872,63.1545,63.2777,5157.0
2018-03-29 12:20:00,66.78,66.8,66.76,66.8,18619.0,63.2777,63.2966,63.2587,63.2966,18619.0
2018-03-29 12:25:00,66.76,66.81,66.71,66.8,20663.0,63.2587,63.3061,63.2114,63.2966,20663.0
2018-03-29 12:30:00,66.8,66.8,66.71,66.74,12003.0,63.2966,63.2966,63.2114,63.2398,12003.0
2018-03-29 12:35:00,66.76,66.81,66.76,66.8,10827.0,63.2587,63.3061,63.2587,63.2966,10827.0
2018-03-29 12:40:00,66.78,66.78,66.7,66.74,6832.0,63.2777,63.2777,63.2019,63.2398,6832.0
2018-03-29 12:45:00,66.75,66.76,66.69,66.69,6450.0,63.2493,63.2587,63.1924,63.1924,6450.0
2018-03-29 12:50:00,66.69,66.86,66.69,66.86,8512.0,63.1924,63.3535,63.1924,63.3535,8512.0
2018-03-29 12:55:00,66.87,66.89,66.8,66.8,7327.0,63.363,63.3819,63.2966,63.2966,7327.0
2018-03-29 13:00:00,66.8,66.87,66.75,66.75,7975.0,63.2966,63.363,63.2493,63.2493,7975.0
2018-03-29 13:05:00,66.74,66.75,66.69,66.69,6614.0,63.2398,63.2493,63.1924,63.1924,6614.0
2018-03-29 13:10:00,66.7,66.8,66.69,66.78,4100.0,63.2019,63.2966,63.1924,63.2777,4100.0
2018-03-29 13:15:00,66.78,66.85,66.74,66.85,7017.0,63.2777,63.344,63.2398,63.344,7017.0
2018-03-29 13:20:00,66.84,66.87,66.83,66.85,4416.0,63.3345,63.363,63.3251,63.344,4416.0
2018-03-29 13:25:00,66.84,66.87,66.77,66.87,7109.0,63.3345,63.363,63.2682,63.363,7109.0
2018-03-29 13:30:00,66.87,66.91,66.84,66.88,5806.0,63.363,63.4009,63.3345,63.3724,5806.0
2018-03-29 13:35:00,66.88,66.92,66.84,66.88,23945.0,63.3724,63.4103,63.3345,63.3724,23945.0
2018-03-29 13:40:00,66.84,66.92,66.84,66.92,3909.0,63.3345,63.4103,63.3345,63.4103,3909.0
2018-03-29 13:45:00,66.96,67.02,66.95,67.02,7140.0,63.4483,63.5051,63.4388,63.5051,7140.0
2018-03-29 13:50:00,67.03,67.1,67.03,67.07,4751.0,63.5146,63.5809,63.5146,63.5525,4751.0
2018-03-29 13:55:00,67.06,67.13,67.06,67.09,6700.0,63.543,63.6093,63.543,63.5714,6700.0
2018-03-29 14:00:00,67.07,67.07,66.96,67.04,7783.0,63.5525,63.5525,63.4483,63.5241,7783.0
2018-03-29 14:05:00,67.04,67.22,67.04,67.16,31692.0,63.5241,63.6946,63.5241,63.6378,31692.0
2018-03-29 14:10:00,67.16,67.33,67.16,67.25,13863.0,63.6378,63.7988,63.6378,63.723,13863.0
2018-03-29 14:15:00,67.25,67.26,67.2,67.22,7403.0,63.723,63.7325,63.6757,63.6946,7403.0
2018-03-29 14:20:00,67.22,67.26,67.1,67.1,6696.0,63.6946,63.7325,63.5809,63.5809,6696.0
2018-03-29 14:25:00,67.11,67.21,67.11,67.18,6952.0,63.5904,63.6851,63.5904,63.6567,6952.0
2018-03-29 14:30:00,67.18,67.26,67.16,67.18,13088.0,63.6567,63.7325,63.6378,63.6567,13088.0
2018-03-29 14:35:00,67.19,67.23,67.17,67.19,15610.0,63.6662,63.7041,63.6472,63.6662,15610.0
2018-03-29 14:40:00,67.19,67.28,67.16,67.26,14942.0,63.6662,63.7515,63.6378,63.7325,14942.0
2018-03-29 14:45:00,67.27,67.39,67.26,67.38,18754.0,63.742,63.8557,63.7325,63.8462,18754.0
2018-03-29 14:50:00,67.38,67.38,67.31,67.38,14846.0,63.8462,63.8462,63.7799,63.8462,14846.0
2018-03-29 14:55:00,67.38,67.41,67.32,67.35,24668.0,63.8462,63.8747,63.7894,63.8178,24668.0
2018-03-29 15:00:00,67.34,67.46,67.28,67.44,40542.0,63.8083,63.922,63.7515,63.9031,40542.0
2018-03-29 15:05:00,67.46,67.54,67.45,67.51,17288.0,63.922,63.9978,63.9126,63.9694,17288.0
2018-03-29 15:10:00,67.51,67.56,67.47,67.54,18033.0,63.9694,64.0168,63.9315,63.9978,18033.0
2018-03-29 15:15:00,67.54,67.58,67.41,67.41,42255.0,63.9978,64.0357,63.8747,63.8747,42255.0
2018-03-29 15:20:00,67.42,67.44,67.36,67.39,28270.0,63.8841,63.9031,63.8273,63.8557,28270.0
2018-03-29 15:25:00,67.38,67.38,67.22,67.31,21699.0,63.8462,63.8462,63.6946,63.7799,21699.0
2018-03-29 15:30:00,67.3,67.31,67.09,67.09,37083.0,63.7704,63.7799,63.5714,63.5714,37083.0
2018-03-29 15:35:00,67.08,67.2,67.01,67.19,37921.0,63.562,63.6757,63.4956,63.6662,37921.0
2018-03-29 15:40:00,67.19,67.24,67.11,67.13,42620.0,63.6662,63.7136,63.5904,63.6093,42620.0
2018-03-29 15:45:00,67.12,67.37,67.07,67.36,55979.0,63.5999,63.8367,63.5525,63.8273,55979.0
2018-03-29 15:50:00,67.36,67.38,67.07,67.08,105028.0,63.8273,63.8462,63.5525,63.562,105028.0
2018-03-29 15:55:00,67.08,67.09,66.92,66.92,312584.0,63.562,63.5714,63.4103,63.4103,312584.0
2018-04-02 09:30:00,66.65,66.82,66.46,66.66,40487.0,63.3006,63.462,63.1201,63.3101,40487.0
2018-04-02 09:35:00,66.71,66.9,66.64,66.83,22722.0,63.3575,63.538,63.2911,63.4715,22722.0
2018-04-02 09:40:00,66.82,66.97,66.77,66.88,22675.0,63.462,63.6045,63.4145,63.519,22675.0
2018-04-02 09:45:00,66.89,66.89,66.46,66.46,36932.0,63.5285,63.5285,63.1201,63.1201,36932.0
2018-04-02 09:50:00,66.46,66.47,66.1,66.1,130860.0,63.1201,63.1296,62.7782,62.7782,130860.0
2018-04-02 09:55:00,66.1,66.23,66.03,66.12,46982.0,62.7782,62.9017,62.7117,62.7972,46982.0
2018-04-02 10:00:00,66.11,66.17,65.89,66.04,17652.0,62.7877,62.8447,62.5788,62.7212,17652.0
2018-04-02 10:05:00,66.05,66.08,65.99,66.03,23229.0,62.7307,62.7592,62.6737,62.7117,23229.0
2018-04-02 10:10:00,66.07,66.07,65.85,65.85,14675.0,62.7497,62.7497,62.5408,62.5408,14675.0
2018-04-02 10:15:00,65.87,66.02,65.85,65.98,19948.0,62.5598,62.7022,62.5408,62.6642,19948.0
2018-04-02 10:20:00,65.98,66.03,65.92,66.02,9215.0,62.6642,62.7117,62.6072,62.7022,9215.0
2018-04-02 10:25:00,66.01,66.01,65.78,65.82,15928.0,62.6927,62.6927,62.4743,62.5123,15928.0
2018-04-02 10:30:00,65.82,65.82,65.58,65.59,9726.0,62.5123,62.5123,62.2843,62.2938,9726.0
2018-04-02 10:35:00,65.61,65.68,65.56,65.61,19320.0,62.3128,62.3793,62.2653,62.3128,19320.0
2018-04-02 10:40:00,65.6,65.83,65.6,65.81,10099.0,62.3033,62.5218,62.3033,62.5028,10099.0
2018-04-02 10:45:00,65.8,65.84,65.71,65.81,5114.0,62.4933,62.5313,62.4078,62.5028,5114.0
2018-04-02 10:50:00,65.81,65.85,65.69,65.69,11370.0,62.5028,62.5408,62.3888,62.3888,11370.0
2018-04-02 10:55:00,65.7,65.72,65.52,65.58,46108.0,62.3983,62.4173,62.2273,62.2843,46108.0
2018-04-02 11:00:00,65.55,65.55,65.32,65.34,30380.0,62.2558,62.2558,62.0374,62.0564,30380.0
2018-04-02 11:05:00,65.34,65.44,65.29,65.44,16344.0,62.0564,62.1514,62.0089,62.1514,16344.0
2018-04-02 11:10:00,65.43,65.51,65.38,65.41,13029.0,62.1419,62.2179,62.0944,62.1229,13029.0
2018-04-02 11:15:00,65.39,65.53,65.33,65.35,27344.0,62.1039,62.2368,62.0469,62.0659,27344.0
2018-04-02 11:20:00,65.38,65.48,65.34,65.4,24187.0,62.0944,62.1894,62.0564,62.1134,24187.0
2018-04-02 11:25:00,65.41,65.51,65.3,65.5,11512.0,62.1229,62.2179,62.0184,62.2084,11512.0
2018-04-02 11:30:00,65.52,65.55,65.36,65.37,10623.0,62.2273,62.2558,62.0754,62.0849,10623.0
2018-04-02 11:35:00,65.35,65.36,64.89,65.0,24214.0,62.0659,62.0754,61.629,61.7335,24214.0
2018-04-02 11:40:00,65.02,65.03,64.77,64.89,36083.0,61.7525,61.762,61.515,61.629,36083.0
2018-04-02 11:45:00,64.83,65.18,64.81,65.18,12487.0,61.572,61.9044,61.553,61.9044,12487.0
2018-04-02 11:50:00,65.15,65.23,65.01,65.13,11600.0,61.8759,61.9519,61.743,61.8569,11600.0
2018-04-02 11:55:00,65.15,65.23,65.03,65.08,14385.0,61.8759,61.9519,61.762,61.8095,14385.0
2018-04-02 12:00:00,65.06,65.08,64.88,65.05,15199.0,61.7905,61.8095,61.6195,61.781,15199.0
2018-04-02 12:05:00,65.02,65.05,64.85,64.88,13840.0,61.7525,61.781,61.591,61.6195,13840.0
2018-04-02 12:10:00,64.86,64.95,64.72,64.87,148455.0,61.6005,61.686,61.4676,61.61,148455.0
2018-04-02 12:15:00,64.88,64.94,64.75,64.93,34120.0,61.6195,61.6765,61.496,61.667,34120.0
2018-04-02 12:20:00,64.92,65.01,64.88,64.9,24693.0,61.6575,61.743,61.6195,61.6385,24693.0
2018-04-02 12:25:00,64.91,65.1,64.87,65.1,10193.0,61.648,61.8285,61.61,61.8285,10193.0
2018-04-02 12:30:00,65.07,65.24,65.05,65.19,10852.0,61.8,61.9614,61.781,61.9139,10852.0
2018-04-02 12:35:00,65.2,65.24,65.09,65.09,10502.0,61.9234,61.9614,61.819,61.819,10502.0
2018-04-02 12:40:00,65.09,65.3,65.05,65.25,9166.0,61.819,62.0184,61.781,61.9709,9166.0
2018-04-02 12:45:00,65.24,65.24,65.09,65.16,18929.0,61.9614,61.9614,61.819,61.8854,18929.0
2018-04-02 12:50:00,65.16,65.16,64.95,65.01,17590.0,61.8854,61.8854,61.686,61.743,17590.0
2018-04-02 12:55:00,65.01,65.07,64.94,65.02,14524.0,61.743,61.8,61.6765,61.7525,14524.0
2018-04-02 13:00:00,65.02,65.08,64.86,64.86,29167.0,61.7525,61.8095,61.6005,61.6005,29167.0
2018-04-02 13:05:00,64.86,64.96,64.82,64.83,7607.0,61.6005,61.6955,61.5625,61.572,7607.0
2018-04-02 13:10:00,64.83,64.89,64.74,64.76,14776.0,61.572,61.629,61.4865,61.5055,14776.0
2018-04-02 13:15:00,64.75,64.78,64.65,64.66,14789.0,61.496,61.5245,61.4011,61.4106,14789.0
2018-04-02 13:20:00,64.66,64.7,64.56,64.61,10552.0,61.4106,61.4486,61.3156,61.3631,10552.0
2018-04-02 13:25:00,64.6,64.61,64.41,64.43,17515.0,61.3536,61.3631,61.1731,61.1921,17515.0
2018-04-02 13:30:00,64.43,64.64,64.43,64.64,19279.0,61.1921,61.3916,61.1921,61.3916,19279.0
2018-04-02 13:35:00,64.63,64.64,64.51,64.6,31085.0,61.3821,61.3916,61.2681,61.3536,31085.0
2018-04-02 13:40:00,64.61,64.61,64.36,64.46,19961.0,61.3631,61.3631,61.1256,61.2206,19961.0
2018-04-02 13:45:00,64.45,64.48,64.31,64.32,13259.0,61.2111,61.2396,61.0782,61.0877,13259.0
2018-04-02 13:50:00,64.33,64.37,64.19,64.29,20001.0,61.0972,61.1351,60.9642,61.0592,20001.0
2018-04-02 13:55:00,64.31,64.32,64.25,64.28,9819.0,61.0782,61.0877,61.0212,61.0497,9819.0
2018-04-02 14:00:00,64.27,64.27,63.92,63.97,39723.0,61.0402,61.0402,60.7078,60.7552,39723.0
2018-04-02 14:05:00,63.98,64.12,63.81,64.08,44310.0,60.7647,60.8977,60.6033,60.8597,44310.0
2018-04-02 14:10:00,64.06,64.15,64.0,64.1,23533.0,60.8407,60.9262,60.7837,60.8787,23533.0
2018-04-02 14:15:00,64.11,64.22,64.07,64.14,14527.0,60.8882,60.9927,60.8502,60.9167,14527.0
2018-04-02 14:20:00,64.15,64.3,64.14,64.26,9271.0,60.9262,61.0687,60.9167,61.0307,9271.0
2018-04-02 14:25:00,64.3,64.3,64.01,64.02,16699.0,61.0687,61.0687,60.7932,60.8027,16699.0
2018-04-02 14:30:00,64.01,64.11,63.96,64.09,25775.0,60.7932,60.8882,60.7457,60.8692,25775.0
2018-04-02 14:35:00,64.1,64.11,63.92,63.95,17990.0,60.8787,60.8882,60.7078,60.7362,17990.0
2018-04-02 14:40:00,63.96,63.96,63.76,63.76,16777.0,60.7457,60.7457,60.5558,60.5558,16777.0
2018-04-02 14:45:00,63.76,63.96,63.73,63.96,14614.0,60.5558,60.7457,60.5273,60.7457,14614.0
2018-04-02 14:50:00,63.96,64.16,63.96,64.14,21300.0,60.7457,60.9357,60.7457,60.9167,21300.0
2018-04-02 14:55:00,64.14,64.15,63.96,64.06,68993.0,60.9167,60.9262,60.7457,60.8407,68993.0
2018-04-02 15:00:00,64.08,64.12,63.95,64.03,31878.0,60.8597,60.8977,60.7362,60.8122,31878.0
2018-04-02 15:05:00,64.03,64.03,63.88,63.94,26291.0,60.8122,60.8122,60.6698,60.7267,26291.0
2018-04-02 15:10:00,63.92,64.13,63.89,64.1,21490.0,60.7078,60.9072,60.6793,60.8787,21490.0
2018-04-02 15:15:00,64.11,64.2,64.05,64.19,33971.0,60.8882,60.9737,60.8312,60.9642,33971.0
2018-04-02 15:20:00,64.2,64.26,63.82,63.84,32576.0,60.9737,61.0307,60.6128,60.6318,32576.0
2018-04-02 15:25:00,63.85,63.94,63.83,63.89,30027.0,60.6413,60.7267,60.6223,60.6793,30027.0
2018-04-02 15:30:00,63.9,64.01,63.76,63.76,49747.0,60.6888,60.7932,60.5558,60.5558,49747.0
2018-04-02 15:35:00,63.76,63.98,63.76,63.91,92201.0,60.5558,60.7647,60.5558,60.6983,92201.0
2018-04-02 15:40:00,63.9,64.15,63.87,64.12,50237.0,60.6888,60.9262,60.6603,60.8977,50237.0
2018-04-02 15:45:00,64.12,64.32,64.12,64.25,69267.0,60.8977,61.0877,60.8977,61.0212,69267.0
2018-04-02 15:50:00,64.25,64.57,64.25,64.52,98058.0,61.0212,61.3251,61.0212,61.2776,98058.0
2018-04-02 15:55:00,64.51,64.52,64.38,64.42,210580.0,61.2681,61.2776,61.1446,61.1826,210580.0
2018-04-03 09:30:00,64.94,65.53,64.89,65.48,45044.0,61.6765,62.2368,61.629,62.1894,45044.0
2018-04-03 09:35:00,65.48,65.6,65.25,65.6,18189.0,62.1894,62.3033,61.9709,62.3033,18189.0
2018-04-03 09:40:00,65.6,65.68,65.31,65.42,14969.0,62.3033,62.3793,62.0279,62.1324,14969.0
2018-04-03 09:45:00,65.45,65.65,65.39,65.53,18818.0,62.1609,62.3508,62.1039,62.2368,18818.0
2018-04-03 09:50:00,65.52,65.52,65.17,65.28,12967.0,62.2273,62.2273,61.8949,61.9994,12967.0
2018-04-03 09:55:00,65.33,65.34,65.09,65.18,20529.0,62.0469,62.0564,61.819,61.9044,20529.0
2018-04-03 10:00:00,65.19,65.24,65.1,65.24,16159.0,61.9139,61.9614,61.8285,61.9614,16159.0
2018-04-03 10:05:00,65.25,65.26,64.97,65.02,14478.0,61.9709,61.9804,61.705,61.7525,14478.0
2018-04-03 10:10:00,65.01,65.06,64.93,64.98,22662.0,61.743,61.7905,61.667,61.7145,22662.0
2018-04-03 10:15:00,64.98,64.98,64.72,64.73,17427.0,61.7145,61.7145,61.4676,61.477,17427.0
2018-04-03 10:20:00,64.73,64.83,64.64,64.7,18155.0,61.477,61.572,61.3916,61.4486,18155.0
2018-04-03 10:25:00,64.67,64.95,64.62,64.91,25588.0,61.4201,61.686,61.3726,61.648,25588.0
2018-04-03 10:30:00,65.01,65.06,64.9,65.04,16420.0,61.743,61.7905,61.6385,61.7715,16420.0
2018-04-03 10:35:00,65.03,65.15,65.02,65.11,36936.0,61.762,61.8759,61.7525,61.838,36936.0
2018-04-03 10:40:00,65.12,65.32,65.11,65.32,23005.0,61.8474,62.0374,61.838,62.0374,23005.0
2018-04-03 10:45:00,65.3,65.55,65.29,65.51,18950.0,62.0184,62.2558,62.0089,62.2179,18950.0
2018-04-03 10:50:00,65.5,65.62,65.46,65.46,28205.0,62.2084,62.3223,62.1704,62.1704,28205.0
2018-04-03 10:55:00,65.47,65.57,65.45,65.55,13279.0,62.1799,62.2748,62.1609,62.2558,13279.0
2018-04-03 11:00:00,65.54,65.72,65.54,65.68,13791.0,62.2463,62.4173,62.2463,62.3793,13791.0
2018-04-03 11:05:00,65.68,65.81,65.66,65.79,14939.0,62.3793,62.5028,62.3603,62.4838,14939.0
2018-04-03 11:10:00,65.8,65.8,65.62,65.69,17836.0,62.4933,62.4933,62.3223,62.3888,17836.0
2018-04-03 11:15:00,65.71,65.73,65.61,65.72,10833.0,62.4078,62.4268,62.3128,62.4173,10833.0
2018-04-03 11:20:00,65.73,65.74,65.6,65.61,13865.0,62.4268,62.4363,62.3033,62.3128,13865.0
2018-04-03 11:25:00,65.62,65.79,65.62,65.7,12992.0,62.3223,62.4838,62.3223,62.3983,12992.0
2018-04-03 11:30:00,65.69,65.78,65.61,65.61,20438.0,62.3888,62.4743,62.3128,62.3128,20438.0
2018-04-03 11:35:00,65.62,65.62,65.37,65.46,18681.0,62.3223,62.3223,62.0849,62.1704,18681.0
2018-04-03 11:40:00,65.46,65.52,65.43,65.52,11772.0,62.1704,62.2273,62.1419,62.2273,11772.0
2018-04-03 11:45:00,65.49,65.58,65.41,65.41,10150.0,62.1989,62.2843,62.1229,62.1229,10150.0
2018-04-03 11:50:00,65.38,65.4,65.29,65.35,15249.0,62.0944,62.1134,62.0089,62.0659,15249.0
2018-04-03 11:55:00,65.34,65.4,65.28,65.28,18540.0,62.0564,62.1134,61.9994,61.9994,18540.0
2018-04-03 12:00:00,65.31,65.51,65.31,65.51,17482.0,62.0279,62.2179,62.0279,62.2179,17482.0
2018-04-03 12:05:00,65.52,65.56,65.48,65.56,20064.0,62.2273,62.2653,62.1894,62.2653,20064.0
2018-04-03 12:10:00,65.54,65.58,65.5,65.51,22602.0,62.2463,62.2843,62.2084,62.2179,22602.0
2018-04-03 12:15:00,65.52,65.59,65.34,65.4,19748.0,62.2273,62.2938,62.0564,62.1134,19748.0
2018-04-03 12:20:00,65.41,65.44,65.28,65.29,16170.0,62.1229,62.1514,61.9994,62.0089,16170.0
2018-04-03 12:25:00,65.31,65.34,65.27,65.33,7822.0,62.0279,62.0564,61.9899,62.0469,7822.0
2018-04-03 12:30:00,65.3,65.47,65.3,65.46,16393.0,62.0184,62.1799,62.0184,62.1704,16393.0
2018-04-03 12:35:00,65.47,65.49,65.31,65.33,14460.0,62.1799,62.1989,62.0279,62.0469,14460.0
2018-04-03 12:40:00,65.33,65.51,65.33,65.45,8097.0,62.0469,62.2179,62.0469,62.1609,8097.0
2018-04-03 12:45:00,65.45,65.48,65.32,65.39,11462.0,62.1609,62.1894,62.0374,62.1039,11462.0
2018-04-03 12:50:00,65.4,65.46,65.35,65.36,15576.0,62.1134,62.1704,62.0659,62.0754,15576.0
2018-04-03 12:55:00,65.34,65.49,65.34,65.46,7802.0,62.0564,62.1989,62.0564,62.1704,7802.0
2018-04-03 13:00:00,65.47,65.47,65.35,65.37,11183.0,62.1799,62.1799,62.0659,62.0849,11183.0
2018-04-03 13:05:00,65.42,65.48,65.32,65.32,11129.0,62.1324,62.1894,62.0374,62.0374,11129.0
2018-04-03 13:10:00,65.34,65.43,65.26,65.29,12803.0,62.0564,62.1419,61.9804,62.0089,12803.0
2018-04-03 13:15:00,65.31,65.36,65.28,65.36,6700.0,62.0279,62.0754,61.9994,62.0754,6700.0
2018-04-03 13:20:00,65.36,65.5,65.35,65.48,9180.0,62.0754,62.2084,62.0659,62.1894,9180.0
2018-04-03 13:25:00,65.48,65.58,65.48,65.52,11935.0,62.1894,62.2843,62.1894,62.2273,11935.0
2018-04-03 13:30:00,65.53,65.57,65.43,65.44,11297.0,62.2368,62.2748,62.1419,62.1514,11297.0
2018-04-03 13:35:00,65.42,65.44,65.35,65.36,10554.0,62.1324,62.1514,62.0659,62.0754,10554.0
2018-04-03 13:40:00,65.37,65.51,65.34,65.5,14462.0,62.0849,62.2179,62.0564,62.2084,14462.0
2018-04-03 13:45:00,65.5,65.51,65.32,65.32,21633.0,62.2084,62.2179,62.0374,62.0374,21633.0
2018-04-03 13:50:00,65.31,65.41,65.31,65.41,8121.0,62.0279,62.1229,62.0279,62.1229,8121.0
2018-04-03 13:55:00,65.43,65.53,65.41,65.51,8382.0,62.1419,62.2368,62.1229,62.2179,8382.0
2018-04-03 14:00:00,65.5,65.51,65.38,65.45,16314.0,62.2084,62.2179,62.0944,62.1609,16314.0
2018-04-03 14:05:00,65.44,65.44,65.31,65.34,11457.0,62.1514,62.1514,62.0279,62.0564,11457.0
2018-04-03 14:10:00,65.32,65.32,65.22,65.25,10064.0,62.0374,62.0374,61.9424,61.9709,10064.0
2018-04-03 14:15:00,65.24,65.24,65.14,65.2,9141.0,61.9614,61.9614,61.8664,61.9234,9141.0
2018-04-03 14:20:00,65.2,65.28,65.16,65.27,10566.0,61.9234,61.9994,61.8854,61.9899,10566.0
2018-04-03 14:25:00,65.27,65.28,65.09,65.13,13549.0,61.9899,61.9994,61.819,61.8569,13549.0
2018-04-03 14:30:00,65.12,65.12,64.91,64.95,12754.0,61.8474,61.8474,61.648,61.686,12754.0
2018-04-03 14:35:00,64.93,65.03,64.93,65.02,7003.0,61.667,61.762,61.667,61.7525,7003.0
2018-04-03 14:40:00,65.02,65.07,64.88,64.88,9680.0,61.7525,61.8,61.6195,61.6195,9680.0
2018-04-03 14:45:00,64.9,65.3,64.89,65.25,24930.0,61.6385,62.0184,61.629,61.9709,24930.0
2018-04-03 14:50:00,65.23,65.27,65.15,65.21,12304.0,61.9519,61.9899,61.8759,61.9329,12304.0
2018-04-03 14:55:00,65.21,65.45,65.21,65.42,13270.0,61.9329,62.1609,61.9329,62.1324,13270.0
2018-04-03 15:00:00,65.39,65.65,65.36,65.58,17113.0,62.1039,62.3508,62.0754,62.2843,17113.0
2018-04-03 15:05:00,65.58,65.88,65.58,65.83,17832.0,62.2843,62.5693,62.2843,62.5218,17832.0
2018-04-03 15:10:00,65.83,65.88,65.58,65.58,26654.0,62.5218,62.5693,62.2843,62.2843,26654.0
2018-04-03 15:15:00,65.61,65.68,65.53,65.66,18914.0,62.3128,62.3793,62.2368,62.3603,18914.0
2018-04-03 15:20:00,65.66,65.71,65.54,65.67,28650.0,62.3603,62.4078,62.2463,62.3698,28650.0
2018-04-03 15:25:00,65.67,65.8,65.65,65.74,27728.0,62.3698,62.4933,62.3508,62.4363,27728.0
2018-04-03 15:30:00,65.76,65.78,65.45,65.47,43352.0,62.4553,62.4743,62.1609,62.1799,43352.0
2018-04-03 15:35:00,65.48,65.48,65.31,65.39,52540.0,62.1894,62.1894,62.0279,62.1039,52540.0
2018-04-03 15:40:00,65.39,65.46,65.37,65.4,42187.0,62.1039,62.1704,62.0849,62.1134,42187.0
2018-04-03 15:45:00,65.41,65.56,65.31,65.33,44965.0,62.1229,62.2653,62.0279,62.0469,44965.0
2018-04-03 15:50:00,65.33,65.43,65.28,65.33,76878.0,62.0469,62.1419,61.9994,62.0469,76878.0
2018-04-03 15:55:00,65.32,65.44,65.29,65.42,156132.0,62.0374,62.1514,62.0089,62.1324,156132.0
2018-04-04 09:30:00,64.15,64.31,64.02,64.06,49331.0,60.9262,61.0782,60.8027,60.8407,49331.0
2018-04-04 09:35:00,64.16,64.39,64.12,64.34,22251.0,60.9357,61.1541,60.8977,61.1066,22251.0
2018-04-04 09:40:00,64.32,64.5,64.23,64.48,28735.0,61.0877,61.2586,61.0022,61.2396,28735.0
2018-04-04 09:45:00,64.46,64.46,64.16,64.16,22551.0,61.2206,61.2206,60.9357,60.9357,22551.0
2018-04-04 09:50:00,64.19,64.19,63.94,63.97,26370.0,60.9642,60.9642,60.7267,60.7552,26370.0
2018-04-04 09:55:00,64.0,64.08,63.94,64.0,134157.0,60.7837,60.8597,60.7267,60.7837,134157.0
2018-04-04 10:00:00,64.01,64.04,63.95,63.97,73158.0,60.7932,60.8217,60.7362,60.7552,73158.0
2018-04-04 10:05:00,63.97,64.2,63.93,64.03,53645.0,60.7552,60.9737,60.7173,60.8122,53645.0
2018-04-04 10:10:00,64.02,64.3,63.93,64.2,23837.0,60.8027,61.0687,60.7173,60.9737,23837.0
2018-04-04 10:15:00,64.18,64.2,63.97,64.08,18650.0,60.9547,60.9737,60.7552,60.8597,18650.0
2018-04-04 10:20:00,64.05,64.05,63.88,63.89,22948.0,60.8312,60.8312,60.6698,60.6793,22948.0
2018-04-04 10:25:00,63.89,63.96,63.77,63.77,42447.0,60.6793,60.7457,60.5653,60.5653,42447.0
2018-04-04 10:30:00,63.77,63.82,63.64,63.67,23473.0,60.5653,60.6128,60.4418,60.4703,23473.0
2018-04-04 10:35:00,63.67,63.93,63.65,63.84,20708.0,60.4703,60.7173,60.4513,60.6318,20708.0
2018-04-04 10:40:00,63.84,64.01,63.82,64.0,17082.0,60.6318,60.7932,60.6128,60.7837,17082.0
2018-04-04 10:45:00,63.98,64.32,63.95,64.31,31204.0,60.7647,61.0877,60.7362,61.0782,31204.0
2018-04-04 10:50:00,64.31,64.34,64.2,64.28,23705.0,61.0782,61.1066,60.9737,61.0497,23705.0
2018-04-04 10:55:00,64.3,64.42,64.24,64.36,16655.0,61.0687,61.1826,61.0117,61.1256,16655.0
2018-04-04 11:00:00,64.35,64.37,64.19,64.2,19269.0,61.1161,61.1351,60.9642,60.9737,19269.0
2018-04-04 11:05:00,64.2,64.22,64.02,64.06,21989.0,60.9737,60.9927,60.8027,60.8407,21989.0
2018-04-04 11:10:00,64.06,64.07,63.89,63.9,68658.0,60.8407,60.8502,60.6793,60.6888,68658.0
2018-04-04 11:15:00,63.89,64.06,63.88,63.96,85711.0,60.6793,60.8407,60.6698,60.7457,85711.0
2018-04-04 11:20:00,63.97,64.28,63.96,64.27,46495.0,60.7552,61.0497,60.7457,61.0402,46495.0
2018-04-04 11:25:00,64.28,64.28,64.13,64.14,41027.0,61.0497,61.0497,60.9072,60.9167,41027.0
2018-04-04 11:30:00,64.13,64.35,64.1,64.25,30898.0,60.9072,61.1161,60.8787,61.0212,30898.0
2018-04-04 11:35:00,64.25,64.3,64.01,64.13,67760.0,61.0212,61.0687,60.7932,60.9072,67760.0
2018-04-04 11:40:00,64.11,64.19,63.84,63.86,29464.0,60.8882,60.9642,60.6318,60.6508,29464.0
2018-04-04 11:45:00,63.86,63.96,63.75,63.91,41221.0,60.6508,60.7457,60.5463,60.6983,41221.0
2018-04-04 11:50:00,63.91,63.91,63.71,63.73,25140.0,60.6983,60.6983,60.5083,60.5273,25140.0
2018-04-04 11:55:00,63.73,63.85,63.73,63.8,21487.0,60.5273,60.6413,60.5273,60.5938,21487.0
2018-04-04 12:00:00,63.81,63.84,63.68,63.76,32676.0,60.6033,60.6318,60.4798,60.5558,32676.0
2018-04-04 12:05:00,63.77,64.11,63.76,64.03,40844.0,60.5653,60.8882,60.5558,60.8122,40844.0
2018-04-04 12:10:00,64.05,64.21,64.03,64.2,77559.0,60.8312,60.9832,60.8122,60.9737,77559.0
2018-04-04 12:15:00,64.18,64.28,64.18,64.22,18174.0,60.9547,61.0497,60.9547,60.9927,18174.0
2018-04-04 12:20:00,64.2,64.44,64.14,64.36,36718.0,60.9737,61.2016,60.9167,61.1256,36718.0
2018-04-04 12:25:00,64.37,64.4,64.28,64.35,43000.0,61.1351,61.1636,61.0497,61.1161,43000.0
2018-04-04 12:30:00,64.35,64.38,64.3,64.37,40000.0,61.1161,61.1446,61.0687,61.1351,40000.0
2018-04-04 12:35:00,64.37,64.47,64.37,64.41,44820.0,61.1351,61.2301,61.1351,61.1731,44820.0
2018-04-04 12:40:00,64.42,64.5,64.29,64.48,44664.0,61.1826,61.2586,61.0592,61.2396,44664.0
2018-04-04 12:45:00,64.48,64.53,64.41,64.51,52946.0,61.2396,61.2871,61.1731,61.2681,52946.0
2018-04-04 12:50:00,64.49,64.6,64.44,64.59,44221.0,61.2491,61.3536,61.2016,61.3441,44221.0
2018-04-04 12:55:00,64.59,64.69,64.58,64.66,22192.0,61.3441,61.4391,61.3346,61.4106,22192.0
2018-04-04 13:00:00,64.65,64.71,64.6,64.62,13158.0,61.4011,61.4581,61.3536,61.3726,13158.0
2018-04-04 13:05:00,64.62,64.67,64.57,64.6,17711.0,61.3726,61.4201,61.3251,61.3536,17711.0
2018-04-04 13:10:00,64.56,64.67,64.54,64.63,34085.0,61.3156,61.4201,61.2966,61.3821,34085.0
2018-04-04 13:15:00,64.61,64.71,64.58,64.58,22388.0,61.3631,61.4581,61.3346,61.3346,22388.0
2018-04-04 13:20:00,64.56,64.6,64.44,64.47,36410.0,61.3156,61.3536,61.2016,61.2301,36410.0
2018-04-04 13:25:00,64.47,64.47,64.28,64.42,15362.0,61.2301,61.2301,61.0497,61.1826,15362.0
2018-04-04 13:30:00,64.4,64.45,64.33,64.42,16909.0,61.1636,61.2111,61.0972,61.1826,16909.0
2018-04-04 13:35:00,64.44,64.58,64.37,64.56,14535.0,61.2016,61.3346,61.1351,61.3156,14535.0
2018-04-04 13:40:00,64.59,64.66,64.59,64.64,6633.0,61.3441,61.4106,61.3441,61.3916,6633.0
2018-04-04 13:45:00,64.65,64.65,64.48,64.52,10248.0,61.4011,61.4011,61.2396,61.2776,10248.0
2018-04-04 13:50:00,64.52,64.56,64.47,64.54,11064.0,61.2776,61.3156,61.2301,61.2966,11064.0
2018-04-04 13:55:00,64.54,64.59,64.36,64.41,88541.0,61.2966,61.3441,61.1256,61.1731,88541.0
2018-04-04 14:00:00,64.42,64.52,64.41,64.43,17416.0,61.1826,61.2776,61.1731,61.1921,17416.0
2018-04-04 14:05:00,64.45,64.63,64.45,64.59,15804.0,61.2111,61.3821,61.2111,61.3441,15804.0
2018-04-04 14:10:00,64.6,64.73,64.59,64.71,14285.0,61.3536,61.477,61.3441,61.4581,14285.0
2018-04-04 14:15:00,64.73,64.9,64.73,64.86,25311.0,61.477,61.6385,61.477,61.6005,25311.0
2018-04-04 14:20:00,64.86,64.93,64.85,64.89,13092.0,61.6005,61.667,61.591,61.629,13092.0
2018-04-04 14:25:00,64.89,64.91,64.81,64.89,13237.0,61.629,61.648,61.553,61.629,13237.0
2018-04-04 14:30:00,64.9,64.93,64.83,64.87,21699.0,61.6385,61.667,61.572,61.61,21699.0
2018-04-04 14:35:00,64.87,64.87,64.8,64.8,30090.0,61.61,61.61,61.5435,61.5435,30090.0
2018-04-04 14:40:00,64.82,65.21,64.82,65.16,48450.0,61.5625,61.9329,61.5625,61.8854,48450.0
2018-04-04 14:45:00,65.17,65.26,65.13,65.19,44309.0,61.8949,61.9804,61.8569,61.9139,44309.0
2018-04-04 14:50:00,65.21,65.31,65.21,65.22,29558.0,61.9329,62.0279,61.9329,61.9424,29558.0
2018-04-04 14:55:00,65.21,65.37,65.18,65.34,30570.0,61.9329,62.0849,61.9044,62.0564,30570.0
2018-04-04 15:00:00,65.34,65.45,65.32,65.38,25563.0,62.0564,62.1609,62.0374,62.0944,25563.0
2018-04-04 15:05:00,65.36,65.41,65.31,65.41,19475.0,62.0754,62.1229,62.0279,62.1229,19475.0
2018-04-04 15:10:00,65.42,65.42,65.31,65.35,24936.0,62.1324,62.1324,62.0279,62.0659,24936.0
2018-04-04 15:15:00,65.35,65.39,65.31,65.31,20074.0,62.0659,62.1039,62.0279,62.0279,20074.0
2018-04-04 15:20:00,65.31,65.45,65.31,65.43,111220.0,62.0279,62.1609,62.0279,62.1419,111220.0
2018-04-04 15:25:00,65.43,65.52,65.38,65.48,43963.0,62.1419,62.2273,62.0944,62.1894,43963.0
2018-04-04 15:30:00,65.48,65.53,65.43,65.45,74468.0,62.1894,62.2368,62.1419,62.1609,74468.0
2018-04-04 15:35:00,65.45,65.51,65.44,65.51,39505.0,62.1609,62.2179,62.1514,62.2179,39505.0
2018-04-04 15:40:00,65.5,65.55,65.43,65.43,115106.0,62.2084,62.2558,62.1419,62.1419,115106.0
2018-04-04 15:45:00,65.42,65.6,65.42,65.55,54124.0,62.1324,62.3033,62.1324,62.2558,54124.0
2018-04-04 15:50:00,65.57,65.65,65.56,65.59,58143.0,62.2748,62.3508,62.2653,62.2938,58143.0
2018-04-04 15:55:00,65.6,65.61,65.42,65.46,129770.0,62.3033,62.3128,62.1324,62.1704,129770.0
2018-04-05 09:30:00,65.82,65.95,65.78,65.93,27271.0,62.5123,62.6357,62.4743,62.6167,27271.0
2018-04-05 09:35:00,65.97,65.97,65.58,65.58,8550.0,62.6547,62.6547,62.2843,62.2843,8550.0
2018-04-05 09:40:00,65.61,65.8,65.61,65.73,5652.0,62.3128,62.4933,62.3128,62.4268,5652.0
2018-04-05 09:45:00,65.81,65.83,65.66,65.74,16415.0,62.5028,62.5218,62.3603,62.4363,16415.0
2018-04-05 09:50:00,65.76,65.93,65.71,65.84,31525.0,62.4553,62.6167,62.4078,62.5313,31525.0
2018-04-05 09:55:00,65.85,65.95,65.73,65.95,9900.0,62.5408,62.6357,62.4268,62.6357,9900.0
2018-04-05 10:00:00,65.95,65.96,65.84,65.88,12935.0,62.6357,62.6452,62.5313,62.5693,12935.0
2018-04-05 10:05:00,65.88,65.97,65.85,65.94,20569.0,62.5693,62.6547,62.5408,62.6262,20569.0
2018-04-05 10:10:00,65.95,66.02,65.89,66.0,12415.0,62.6357,62.7022,62.5788,62.6832,12415.0
2018-04-05 10:15:00,65.99,66.04,65.84,65.85,19281.0,62.6737,62.7212,62.5313,62.5408,19281.0
2018-04-05 10:20:00,65.85,65.86,65.74,65.76,20507.0,62.5408,62.5503,62.4363,62.4553,20507.0
2018-04-05 10:25:00,65.77,65.87,65.71,65.87,12900.0,62.4648,62.5598,62.4078,62.5598,12900.0
2018-04-05 10:30:00,65.86,66.13,65.86,66.07,15065.0,62.5503,62.8067,62.5503,62.7497,15065.0
2018-04-05 10:35:00,66.06,66.08,65.89,65.92,7440.0,62.7402,62.7592,62.5788,62.6072,7440.0
2018-04-05 10:40:00,65.92,65.95,65.85,65.92,14803.0,62.6072,62.6357,62.5408,62.6072,14803.0
2018-04-05 10:45:00,65.94,65.94,65.77,65.81,9486.0,62.6262,62.6262,62.4648,62.5028,9486.0
2018-04-05 10:50:00,65.81,65.85,65.74,65.8,15203.0,62.5028,62.5408,62.4363,62.4933,15203.0
2018-04-05 10:55:00,65.8,65.84,65.72,65.72,15324.0,62.4933,62.5313,62.4173,62.4173,15324.0
2018-04-05 11:00:00,65.73,65.88,65.69,65.88,14375.0,62.4268,62.5693,62.3888,62.5693,14375.0
2018-04-05 11:05:00,65.86,66.07,65.86,66.06,13789.0,62.5503,62.7497,62.5503,62.7402,13789.0
2018-04-05 11:10:00,66.08,66.09,65.97,65.99,22245.0,62.7592,62.7687,62.6547,62.6737,22245.0
2018-04-05 11:15:00,66.0,66.01,65.89,65.92,62561.0,62.6832,62.6927,62.5788,62.6072,62561.0
2018-04-05 11:20:00,65.9,65.98,65.84,65.95,129153.0,62.5883,62.6642,62.5313,62.6357,129153.0
2018-04-05 11:25:00,65.93,66.22,65.9,66.13,29088.0,62.6167,62.8922,62.5883,62.8067,29088.0
2018-04-05 11:30:00,66.15,66.16,66.04,66.16,8700.0,62.8257,62.8352,62.7212,62.8352,8700.0
2018-04-05 11:35:00,66.16,66.31,66.13,66.31,53094.0,62.8352,62.9776,62.8067,62.9776,53094.0
2018-04-05 11:40:00,66.3,66.3,66.09,66.14,14101.0,62.9681,62.9681,62.7687,62.8162,14101.0
2018-04-05 11:45:00,66.14,66.2,66.13,66.19,27089.0,62.8162,62.8732,62.8067,62.8637,27089.0
2018-04-05 11:50:00,66.19,66.31,66.18,66.28,17803.0,62.8637,62.9776,62.8542,62.9492,17803.0
2018-04-05 11:55:00,66.28,66.31,66.19,66.3,16385.0,62.9492,62.9776,62.8637,62.9681,16385.0
2018-04-05 12:00:00,66.29,66.3,66.22,66.22,6730.0,62.9587,62.9681,62.8922,62.8922,6730.0
2018-04-05 12:05:00,66.21,66.21,66.0,66.01,11708.0,62.8827,62.8827,62.6832,62.6927,11708.0
2018-04-05 12:10:00,66.02,66.06,65.97,66.04,7396.0,62.7022,62.7402,62.6547,62.7212,7396.0
2018-04-05 12:15:00,66.05,66.05,65.83,65.88,14614.0,62.7307,62.7307,62.5218,62.5693,14614.0
2018-04-05 12:20:00,65.89,65.91,65.82,65.86,5710.0,62.5788,62.5977,62.5123,62.5503,5710.0
2018-04-05 12:25:00,65.85,65.92,65.84,65.92,7754.0,62.5408,62.6072,62.5313,62.6072,7754.0
2018-04-05 12:30:00,65.95,65.96,65.87,65.94,12417.0,62.6357,62.6452,62.5598,62.6262,12417.0
2018-04-05 12:35:00,65.95,65.96,65.87,65.95,9461.0,62.6357,62.6452,62.5598,62.6357,9461.0
2018-04-05 12:40:00,65.96,65.98,65.88,65.88,11749.0,62.6452,62.6642,62.5693,62.5693,11749.0
2018-04-05 12:45:00,65.89,66.02,65.88,66.02,10469.0,62.5788,62.7022,62.5693,62.7022,10469.0
2018-04-05 12:50:00,66.01,66.03,65.98,66.01,7288.0,62.6927,62.7117,62.6642,62.6927,7288.0
2018-04-05 12:55:00,66.01,66.06,66.01,66.01,8705.0,62.6927,62.7402,62.6927,62.6927,8705.0
2018-04-05 13:00:00,66.01,66.12,66.01,66.09,11758.0,62.6927,62.7972,62.6927,62.7687,11758.0
2018-04-05 13:05:00,66.11,66.11,66.03,66.06,7908.0,62.7877,62.7877,62.7117,62.7402,7908.0
2018-04-05 13:10:00,66.04,66.05,65.95,65.99,14487.0,62.7212,62.7307,62.6357,62.6737,14487.0
2018-04-05 13:15:00,65.98,66.01,65.9,65.97,10348.0,62.6642,62.6927,62.5883,62.6547,10348.0
2018-04-05 13:20:00,65.96,65.96,65.76,65.82,34565.0,62.6452,62.6452,62.4553,62.5123,34565.0
2018-04-05 13:25:00,65.81,65.81,65.73,65.76,14728.0,62.5028,62.5028,62.4268,62.4553,14728.0
2018-04-05 13:30:00,65.76,65.82,65.75,65.81,7363.0,62.4553,62.5123,62.4458,62.5028,7363.0
2018-04-05 13:35:00,65.82,65.86,65.75,65.76,45900.0,62.5123,62.5503,62.4458,62.4553,45900.0
2018-04-05 13:40:00,65.77,65.77,65.5,65.56,23876.0,62.4648,62.4648,62.2084,62.2653,23876.0
2018-04-05 13:45:00,65.56,65.66,65.55,65.62,12222.0,62.2653,62.3603,62.2558,62.3223,12222.0
2018-04-05 13:50:00,65.62,65.75,65.62,65.69,6250.0,62.3223,62.4458,62.3223,62.3888,6250.0
2018-04-05 13:55:00,65.68,65.7,65.66,65.67,11484.0,62.3793,62.3983,62.3603,62.3698,11484.0
2018-04-05 14:00:00,65.67,65.74,65.6,65.67,11936.0,62.3698,62.4363,62.3033,62.3698,11936.0
2018-04-05 14:05:00,65.66,65.67,65.56,65.56,7462.0,62.3603,62.3698,62.2653,62.2653,7462.0
2018-04-05 14:10:00,65.56,65.66,65.56,65.58,12304.0,62.2653,62.3603,62.2653,62.2843,12304.0
2018-04-05 14:15:00,65.59,65.67,65.56,65.65,9214.0,62.2938,62.3698,62.2653,62.3508,9214.0
2018-04-05 14:20:00,65.67,65.67,65.56,65.56,13009.0,62.3698,62.3698,62.2653,62.2653,13009.0
2018-04-05 14:25:00,65.55,65.59,65.52,65.55,10181.0,62.2558,62.2938,62.2273,62.2558,10181.0
2018-04-05 14:30:00,65.56,65.7,65.56,65.69,10790.0,62.2653,62.3983,62.2653,62.3888,10790.0
2018-04-05 14:35:00,65.7,65.73,65.68,65.69,10074.0,62.3983,62.4268,62.3793,62.3888,10074.0
2018-04-05 14:40:00,65.68,65.77,65.66,65.76,89426.0,62.3793,62.4648,62.3603,62.4553,89426.0
2018-04-05 14:45:00,65.79,65.9,65.77,65.89,20082.0,62.4838,62.5883,62.4648,62.5788,20082.0
2018-04-05 14:50:00,65.89,65.93,65.86,65.92,19862.0,62.5788,62.6167,62.5503,62.6072,19862.0
2018-04-05 14:55:00,65.92,66.0,65.91,65.97,16923.0,62.6072,62.6832,62.5977,62.6547,16923.0
2018-04-05 15:00:00,65.98,66.0,65.85,65.85,14910.0,62.6642,62.6832,62.5408,62.5408,14910.0
2018-04-05 15:05:00,65.86,65.97,65.85,65.97,13994.0,62.5503,62.6547,62.5408,62.6547,13994.0
2018-04-05 15:10:00,65.98,65.99,65.93,65.93,11756.0,62.6642,62.6737,62.6167,62.6167,11756.0
2018-04-05 15:15:00,65.94,65.97,65.89,65.89,11571.0,62.6262,62.6547,62.5788,62.5788,11571.0
2018-04-05 15:20:00,65.9,65.94,65.88,65.88,16097.0,62.5883,62.6262,62.5693,62.5693,16097.0
2018-04-05 15:25:00,65.87,65.87,65.81,65.84,19358.0,62.5598,62.5598,62.5028,62.5313,19358.0
2018-04-05 15:30:00,65.84,65.84,65.64,65.66,62431.0,62.5313,62.5313,62.3413,62.3603,62431.0
2018-04-05 15:35:00,65.66,65.69,65.62,65.65,28506.0,62.3603,62.3888,62.3223,62.3508,28506.0
2018-04-05 15:40:00,65.65,65.78,65.65,65.75,50723.0,62.3508,62.4743,62.3508,62.4458,50723.0
2018-04-05 15:45:00,65.77,65.85,65.74,65.84,36799.0,62.4648,62.5408,62.4363,62.5313,36799.0
2018-04-05 15:50:00,65.84,65.87,65.79,65.82,40750.0,62.5313,62.5598,62.4838,62.5123,40750.0
2018-04-05 15:55:00,65.82,65.82,65.66,65.69,114555.0,62.5123,62.5123,62.3603,62.3888,114555.0
2018-04-06 09:30:00,65.01,65.13,64.87,65.03,34228.0,61.743,61.8569,61.61,61.762,34228.0
2018-04-06 09:35:00,65.15,65.56,65.15,65.56,5500.0,61.8759,62.2653,61.8759,62.2653,5500.0
2018-04-06 09:40:00,65.54,65.54,65.23,65.24,4400.0,62.2463,62.2463,61.9519,61.9614,4400.0
2018-04-06 09:45:00,65.18,65.3,65.14,65.3,4900.0,61.9044,62.0184,61.8664,62.0184,4900.0
2018-04-06 09:50:00,65.29,65.42,65.26,65.34,10272.0,62.0089,62.1324,61.9804,62.0564,10272.0
2018-04-06 09:55:00,65.36,65.36,65.15,65.17,6500.0,62.0754,62.0754,61.8759,61.8949,6500.0
2018-04-06 10:00:00,65.19,65.28,65.07,65.18,17522.0,61.9139,61.9994,61.8,61.9044,17522.0
2018-04-06 10:05:00,65.2,65.2,65.08,65.11,22105.0,61.9234,61.9234,61.8095,61.838,22105.0
2018-04-06 10:10:00,65.12,65.17,65.07,65.12,45466.0,61.8474,61.8949,61.8,61.8474,45466.0
2018-04-06 10:15:00,65.12,65.27,65.11,65.27,9350.0,61.8474,61.9899,61.838,61.9899,9350.0
2018-04-06 10:20:00,65.3,65.3,65.16,65.19,16431.0,62.0184,62.0184,61.8854,61.9139,16431.0
2018-04-06 10:25:00,65.19,65.27,65.11,65.11,8970.0,61.9139,61.9899,61.838,61.838,8970.0
2018-04-06 10:30:00,65.13,65.2,65.04,65.08,13435.0,61.8569,61.9234,61.7715,61.8095,13435.0
2018-04-06 10:35:00,65.07,65.07,64.95,64.97,15300.0,61.8,61.8,61.686,61.705,15300.0
2018-04-06 10:40:00,64.96,64.96,64.82,64.9,9307.0,61.6955,61.6955,61.5625,61.6385,9307.0
2018-04-06 10:45:00,64.89,64.89,64.75,64.84,12290.0,61.629,61.629,61.496,61.5815,12290.0
2018-04-06 10:50:00,64.84,64.91,64.76,64.78,19241.0,61.5815,61.648,61.5055,61.5245,19241.0
2018-04-06 10:55:00,64.81,64.99,64.8,64.9,17557.0,61.553,61.724,61.5435,61.6385,17557.0
2018-04-06 11:00:00,64.89,64.9,64.68,64.76,40276.0,61.629,61.6385,61.4296,61.5055,40276.0
2018-04-06 11:05:00,64.78,64.85,64.73,64.84,22636.0,61.5245,61.591,61.477,61.5815,22636.0
2018-04-06 11:10:00,64.83,64.96,64.82,64.83,17157.0,61.572,61.6955,61.5625,61.572,17157.0
2018-04-06 11:15:00,64.82,64.86,64.77,64.82,27080.0,61.5625,61.6005,61.515,61.5625,27080.0
2018-04-06 11:20:00,64.83,64.89,64.69,64.7,43370.0,61.572,61.629,61.4391,61.4486,43370.0
2018-04-06 11:25:00,64.7,64.88,64.69,64.85,21596.0,61.4486,61.6195,61.4391,61.591,21596.0
2018-04-06 11:30:00,64.86,65.01,64.85,64.98,18100.0,61.6005,61.743,61.591,61.7145,18100.0
2018-04-06 11:35:00,64.98,65.04,64.95,65.04,10601.0,61.7145,61.7715,61.686,61.7715,10601.0
2018-04-06 11:40:00,65.03,65.09,64.92,64.92,9700.0,61.762,61.819,61.6575,61.6575,9700.0
2018-04-06 11:45:00,64.92,64.93,64.81,64.81,12812.0,61.6575,61.667,61.553,61.553,12812.0
2018-04-06 11:50:00,64.8,64.94,64.78,64.94,8079.0,61.5435,61.6765,61.5245,61.6765,8079.0
2018-04-06 11:55:00,64.97,65.07,64.97,65.02,8172.0,61.705,61.8,61.705,61.7525,8172.0
2018-04-06 12:00:00,65.01,65.04,64.81,64.81,16779.0,61.743,61.7715,61.553,61.553,16779.0
2018-04-06 12:05:00,64.82,64.99,64.79,64.92,8329.0,61.5625,61.724,61.534,61.6575,8329.0
2018-04-06 12:10:00,64.93,64.94,64.84,64.84,8001.0,61.667,61.6765,61.5815,61.5815,8001.0
2018-04-06 12:15:00,64.83,64.87,64.72,64.74,14517.0,61.572,61.61,61.4676,61.4865,14517.0
2018-04-06 12:20:00,64.74,64.79,64.71,64.75,22114.0,61.4865,61.534,61.4581,61.496,22114.0
2018-04-06 12:25:00,64.73,64.79,64.72,64.75,20629.0,61.477,61.534,61.4676,61.496,20629.0
2018-04-06 12:30:00,64.74,64.84,64.71,64.75,26946.0,61.4865,61.5815,61.4581,61.496,26946.0
2018-04-06 12:35:00,64.77,64.91,64.75,64.88,28084.0,61.515,61.648,61.496,61.6195,28084.0
2018-04-06 12:40:00,64.86,65.04,64.86,64.95,10460.0,61.6005,61.7715,61.6005,61.686,10460.0
2018-04-06 12:45:00,64.92,65.04,64.9,64.98,10327.0,61.6575,61.7715,61.6385,61.7145,10327.0
2018-04-06 12:50:00,65.0,65.09,64.97,65.09,11845.0,61.7335,61.819,61.705,61.819,11845.0
2018-04-06 12:55:00,65.07,65.15,65.06,65.14,14134.0,61.8,61.8759,61.7905,61.8664,14134.0
2018-04-06 13:00:00,65.13,65.15,64.99,65.0,6634.0,61.8569,61.8759,61.724,61.7335,6634.0
2018-04-06 13:05:00,65.0,65.01,64.86,64.86,9684.0,61.7335,61.743,61.6005,61.6005,9684.0
2018-04-06 13:10:00,64.85,64.86,64.74,64.8,8200.0,61.591,61.6005,61.4865,61.5435,8200.0
2018-04-06 13:15:00,64.81,64.85,64.73,64.8,29412.0,61.553,61.591,61.477,61.5435,29412.0
2018-04-06 13:20:00,64.79,64.82,64.74,64.75,16513.0,61.534,61.5625,61.4865,61.496,16513.0
2018-04-06 13:25:00,64.76,64.93,64.76,64.91,16121.0,61.5055,61.667,61.5055,61.648,16121.0
2018-04-06 13:30:00,64.92,64.98,64.84,64.84,10204.0,61.6575,61.7145,61.5815,61.5815,10204.0
2018-04-06 13:35:00,64.82,64.86,64.71,64.75,35327.0,61.5625,61.6005,61.4581,61.496,35327.0
2018-04-06 13:40:00,64.73,64.78,64.71,64.74,80251.0,61.477,61.5245,61.4581,61.4865,80251.0
2018-04-06 13:45:00,64.73,64.73,64.41,64.43,22789.0,61.477,61.477,61.1731,61.1921,22789.0
2018-04-06 13:50:00,64.42,64.47,64.31,64.32,23164.0,61.1826,61.2301,61.0782,61.0877,23164.0
2018-04-06 13:55:00,64.33,64.42,64.29,64.3,16529.0,61.0972,61.1826,61.0592,61.0687,16529.0
2018-04-06 14:00:00,64.26,64.35,64.2,64.28,18985.0,61.0307,61.1161,60.9737,61.0497,18985.0
2018-04-06 14:05:00,64.3,64.31,64.15,64.22,24803.0,61.0687,61.0782,60.9262,60.9927,24803.0
2018-04-06 14:10:00,64.23,64.33,64.23,64.3,9174.0,61.0022,61.0972,61.0022,61.0687,9174.0
2018-04-06 14:15:00,64.27,64.34,64.18,64.18,17127.0,61.0402,61.1066,60.9547,60.9547,17127.0
2018-04-06 14:20:00,64.18,64.32,64.17,64.25,24636.0,60.9547,61.0877,60.9452,61.0212,24636.0
2018-04-06 14:25:00,64.22,64.26,64.08,64.16,38333.0,60.9927,61.0307,60.8597,60.9357,38333.0
2018-04-06 14:30:00,64.11,64.22,63.99,64.01,24357.0,60.8882,60.9927,60.7742,60.7932,24357.0
2018-04-06 14:35:00,64.0,64.07,63.8,63.81,26398.0,60.7837,60.8502,60.5938,60.6033,26398.0
2018-04-06 14:40:00,63.79,64.1,63.77,64.01,31254.0,60.5843,60.8787,60.5653,60.7932,31254.0
2018-04-06 14:45:00,63.95,63.95,63.76,63.86,10868.0,60.7362,60.7362,60.5558,60.6508,10868.0
2018-04-06 14:50:00,63.84,63.84,63.61,63.82,20467.0,60.6318,60.6318,60.4133,60.6128,20467.0
2018-04-06 14:55:00,63.79,63.81,63.49,63.54,36408.0,60.5843,60.6033,60.2994,60.3469,36408.0
2018-04-06 15:00:00,63.55,63.74,63.51,63.51,23584.0,60.3563,60.5368,60.3184,60.3184,23584.0
2018-04-06 15:05:00,63.5,63.62,63.5,63.57,36193.0,60.3089,60.4228,60.3089,60.3753,36193.0
2018-04-06 15:10:00,63.55,63.68,63.52,63.66,60364.0,60.3563,60.4798,60.3279,60.4608,60364.0
2018-04-06 15:15:00,63.66,63.71,63.55,63.55,67643.0,60.4608,60.5083,60.3563,60.3563,67643.0
2018-04-06 15:20:00,63.53,63.61,63.49,63.52,31046.0,60.3374,60.4133,60.2994,60.3279,31046.0
2018-04-06 15:25:00,63.53,63.53,63.39,63.41,29575.0,60.3374,60.3374,60.2044,60.2234,29575.0
2018-04-06 15:30:00,63.42,63.58,63.38,63.55,50879.0,60.2329,60.3848,60.1949,60.3563,50879.0
2018-04-06 15:35:00,63.56,63.64,63.48,63.61,82405.0,60.3658,60.4418,60.2899,60.4133,82405.0
2018-04-06 15:40:00,63.59,63.7,63.57,63.64,115201.0,60.3943,60.4988,60.3753,60.4418,115201.0
2018-04-06 15:45:00,63.65,63.67,63.52,63.55,74441.0,60.4513,60.4703,60.3279,60.3563,74441.0
2018-04-06 15:50:00,63.55,63.81,63.54,63.65,134837.0,60.3563,60.6033,60.3469,60.4513,134837.0
2018-04-06 15:55:00,63.66,63.68,63.56,63.64,214920.0,60.4608,60.4798,60.3658,60.4418,214920.0
2018-04-09 09:30:00,64.92,65.69,64.36,64.47,108946.0,61.6575,62.3888,61.1256,61.2301,108946.0
2018-04-09 09:35:00,64.51,64.53,64.22,64.36,34404.0,61.2681,61.2871,60.9927,61.1256,34404.0
2018-04-09 09:40:00,64.36,64.41,64.08,64.35,90608.0,61.1256,61.1731,60.8597,61.1161,90608.0
2018-04-09 09:45:00,64.42,64.63,64.37,64.63,12036.0,61.1826,61.3821,61.1351,61.3821,12036.0
2018-04-09 09:50:00,64.63,64.84,64.63,64.84,14392.0,61.3821,61.5815,61.3821,61.5815,14392.0
2018-04-09 09:55:00,64.82,64.89,64.64,64.88,83263.0,61.5625,61.629,61.3916,61.6195,83263.0
2018-04-09 10:00:00,64.86,64.92,64.78,64.82,34887.0,61.6005,61.6575,61.5245,61.5625,34887.0
2018-04-09 10:05:00,64.82,64.88,64.82,64.87,17299.0,61.5625,61.6195,61.5625,61.61,17299.0
2018-04-09 10:10:00,64.87,64.97,64.83,64.94,25341.0,61.61,61.705,61.572,61.6765,25341.0
2018-04-09 10:15:00,64.94,65.08,64.92,65.01,18144.0,61.6765,61.8095,61.6575,61.743,18144.0
2018-04-09 10:20:00,65.0,65.15,64.99,65.14,19984.0,61.7335,61.8759,61.724,61.8664,19984.0
2018-04-09 10:25:00,65.16,65.26,65.13,65.26,19806.0,61.8854,61.9804,61.8569,61.9804,19806.0
2018-04-09 10:30:00,65.27,65.39,65.26,65.28,19071.0,61.9899,62.1039,61.9804,61.9994,19071.0
2018-04-09 10:35:00,65.28,65.3,65.22,65.24,29968.0,61.9994,62.0184,61.9424,61.9614,29968.0
2018-04-09 10:40:00,65.24,65.41,65.23,65.41,26005.0,61.9614,62.1229,61.9519,62.1229,26005.0
2018-04-09 10:45:00,65.41,65.42,65.28,65.3,9870.0,62.1229,62.1324,61.9994,62.0184,9870.0
2018-04-09 10:50:00,65.31,65.38,65.3,65.33,14701.0,62.0279,62.0944,62.0184,62.0469,14701.0
2018-04-09 10:55:00,65.33,65.33,65.25,65.27,9841.0,62.0469,62.0469,61.9709,61.9899,9841.0
2018-04-09 11:00:00,65.29,65.44,65.26,65.39,18680.0,62.0089,62.1514,61.9804,62.1039,18680.0
2018-04-09 11:05:00,65.39,65.41,65.33,65.35,12917.0,62.1039,62.1229,62.0469,62.0659,12917.0
2018-04-09 11:10:00,65.37,65.5,65.36,65.49,11267.0,62.0849,62.2084,62.0754,62.1989,11267.0
2018-04-09 11:15:00,65.51,65.6,65.51,65.59,12287.0,62.2179,62.3033,62.2179,62.2938,12287.0
2018-04-09 11:20:00,65.58,65.64,65.56,65.56,6582.0,62.2843,62.3413,62.2653,62.2653,6582.0
2018-04-09 11:25:00,65.57,65.59,65.53,65.58,10274.0,62.2748,62.2938,62.2368,62.2843,10274.0
2018-04-09 11:30:00,65.59,65.75,65.58,65.7,22068.0,62.2938,62.4458,62.2843,62.3983,22068.0
2018-04-09 11:35:00,65.72,65.75,65.67,65.71,9473.0,62.4173,62.4458,62.3698,62.4078,9473.0
2018-04-09 11:40:00,65.71,65.9,65.71,65.86,43746.0,62.4078,62.5883,62.4078,62.5503,43746.0
2018-04-09 11:45:00,65.86,65.94,65.85,65.92,16916.0,62.5503,62.6262,62.5408,62.6072,16916.0
2018-04-09 11:50:00,65.93,65.99,65.9,65.98,17328.0,62.6167,62.6737,62.5883,62.6642,17328.0
2018-04-09 11:55:00,65.98,66.01,65.94,65.98,19591.0,62.6642,62.6927,62.6262,62.6642,19591.0
2018-04-09 12:00:00,65.98,66.08,65.98,66.05,21915.0,62.6642,62.7592,62.6642,62.7307,21915.0
2018-04-09 12:05:00,66.04,66.11,65.98,66.11,10477.0,62.7212,62.7877,62.6642,62.7877,10477.0
2018-04-09 12:10:00,66.11,66.21,66.09,66.17,11593.0,62.7877,62.8827,62.7687,62.8447,11593.0
2018-04-09 12:15:00,66.17,66.19,66.1,66.11,28786.0,62.8447,62.8637,62.7782,62.7877,28786.0
2018-04-09 12:20:00,66.1,66.11,65.9,65.91,17907.0,62.7782,62.7877,62.5883,62.5977,17907.0
2018-04-09 12:25:00,65.92,65.98,65.9,65.97,14439.0,62.6072,62.6642,62.5883,62.6547,14439.0
2018-04-09 12:30:00,65.97,65.99,65.94,65.99,14404.0,62.6547,62.6737,62.6262,62.6737,14404.0
2018-04-09 12:35:00,65.98,66.09,65.95,65.96,20346.0,62.6642,62.7687,62.6357,62.6452,20346.0
2018-04-09 12:40:00,65.96,65.99,65.93,65.97,13617.0,62.6452,62.6737,62.6167,62.6547,13617.0
2018-04-09 12:45:00,65.97,66.06,65.97,66.02,9695.0,62.6547,62.7402,62.6547,62.7022,9695.0
2018-04-09 12:50:00,66.03,66.08,66.0,66.0,10366.0,62.7117,62.7592,62.6832,62.6832,10366.0
2018-04-09 12:55:00,66.0,66.02,65.87,65.94,30808.0,62.6832,62.7022,62.5598,62.6262,30808.0
2018-04-09 13:00:00,65.95,66.03,65.92,66.03,11444.0,62.6357,62.7117,62.6072,62.7117,11444.0
2018-04-09 13:05:00,66.03,66.15,66.02,66.09,11801.0,62.7117,62.8257,62.7022,62.7687,11801.0
2018-04-09 13:10:00,66.08,66.11,66.01,66.03,5995.0,62.7592,62.7877,62.6927,62.7117,5995.0
2018-04-09 13:15:00,66.03,66.13,66.0,66.07,10062.0,62.7117,62.8067,62.6832,62.7497,10062.0
2018-04-09 13:20:00,66.06,66.08,65.99,66.06,9845.0,62.7402,62.7592,62.6737,62.7402,9845.0
2018-04-09 13:25:00,66.07,66.1,65.99,66.09,9954.0,62.7497,62.7782,62.6737,62.7687,9954.0
2018-04-09 13:30:00,66.09,66.18,66.09,66.11,10663.0,62.7687,62.8542,62.7687,62.7877,10663.0
2018-04-09 13:35:00,66.11,66.15,66.07,66.13,12162.0,62.7877,62.8257,62.7497,62.8067,12162.0
2018-04-09 13:40:00,66.15,66.18,66.06,66.08,7523.0,62.8257,62.8542,62.7402,62.7592,7523.0
2018-04-09 13:45:00,66.09,66.15,66.09,66.13,8202.0,62.7687,62.8257,62.7687,62.8067,8202.0
2018-04-09 13:50:00,66.13,66.25,66.13,66.23,9710.0,62.8067,62.9207,62.8067,62.9017,9710.0
2018-04-09 13:55:00,66.24,66.25,66.21,66.21,8226.0,62.9112,62.9207,62.8827,62.8827,8226.0
2018-04-09 14:00:00,66.21,66.21,66.09,66.09,14504.0,62.8827,62.8827,62.7687,62.7687,14504.0
2018-04-09 14:05:00,66.08,66.08,65.98,66.04,17573.0,62.7592,62.7592,62.6642,62.7212,17573.0
2018-04-09 14:10:00,66.03,66.11,66.0,66.1,14945.0,62.7117,62.7877,62.6832,62.7782,14945.0
2018-04-09 14:15:00,66.1,66.19,66.05,66.17,18418.0,62.7782,62.8637,62.7307,62.8447,18418.0
2018-04-09 14:20:00,66.16,66.17,65.98,66.01,22893.0,62.8352,62.8447,62.6642,62.6927,22893.0
2018-04-09 14:25:00,66.0,66.02,65.95,65.98,26260.0,62.6832,62.7022,62.6357,62.6642,26260.0
2018-04-09 14:30:00,65.97,66.1,65.94,66.09,27054.0,62.6547,62.7782,62.6262,62.7687,27054.0
2018-04-09 14:35:00,66.08,66.09,65.93,65.96,58880.0,62.7592,62.7687,62.6167,62.6452,58880.0
2018-04-09 14:40:00,65.97,65.99,65.87,65.9,19638.0,62.6547,62.6737,62.5598,62.5883,19638.0
2018-04-09 14:45:00,65.9,65.98,65.88,65.97,22816.0,62.5883,62.6642,62.5693,62.6547,22816.0
2018-04-09 14:50:00,65.95,66.04,65.95,66.01,28112.0,62.6357,62.7212,62.6357,62.6927,28112.0
2018-04-09 14:55:00,66.03,66.1,66.02,66.08,19943.0,62.7117,62.7782,62.7022,62.7592,19943.0
2018-04-09 15:00:00,66.07,66.08,65.97,66.03,29612.0,62.7497,62.7592,62.6547,62.7117,29612.0
2018-04-09 15:05:00,66.03,66.07,65.99,66.03,21584.0,62.7117,62.7497,62.6737,62.7117,21584.0
2018-04-09 15:10:00,66.02,66.06,65.95,65.95,19638.0,62.7022,62.7402,62.6357,62.6357,19638.0
2018-04-09 15:15:00,65.94,65.95,65.78,65.78,31547.0,62.6262,62.6357,62.4743,62.4743,31547.0
2018-04-09 15:20:00,65.78,65.79,65.7,65.78,40133.0,62.4743,62.4838,62.3983,62.4743,40133.0
2018-04-09 15:25:00,65.78,65.86,65.76,65.84,42771.0,62.4743,62.5503,62.4553,62.5313,42771.0
2018-04-09 15:30:00,65.84,65.86,65.64,65.64,41762.0,62.5313,62.5503,62.3413,62.3413,41762.0
2018-04-09 15:35:00,65.64,65.7,65.62,65.63,61799.0,62.3413,62.3983,62.3223,62.3318,61799.0
2018-04-09 15:40:00,65.64,65.65,65.52,65.63,59484.0,62.3413,62.3508,62.2273,62.3318,59484.0
2018-04-09 15:45:00,65.61,65.64,65.42,65.43,78925.0,62.3128,62.3413,62.1324,62.1419,78925.0
2018-04-09 15:50:00,65.43,65.46,65.33,65.41,129782.0,62.1419,62.1704,62.0469,62.1229,129782.0
2018-04-09 15:55:00,65.41,65.42,65.15,65.2,154263.0,62.1229,62.1324,61.8759,61.9234,154263.0
2018-04-10 09:30:00,66.14,66.62,66.07,66.62,56103.0,62.8162,63.2721,62.7497,63.2721,56103.0
2018-04-10 09:35:00,66.52,66.56,66.16,66.31,21166.0,63.1771,63.2151,62.8352,62.9776,21166.0
2018-04-10 09:40:00,66.31,66.34,66.16,66.19,19914.0,62.9776,63.0061,62.8352,62.8637,19914.0
2018-04-10 09:45:00,66.14,66.31,66.14,66.24,10203.0,62.8162,62.9776,62.8162,62.9112,10203.0
2018-04-10 09:50:00,66.22,66.26,66.14,66.16,12000.0,62.8922,62.9302,62.8162,62.8352,12000.0
2018-04-10 09:55:00,66.16,66.22,66.09,66.18,14632.0,62.8352,62.8922,62.7687,62.8542,14632.0
2018-04-10 10:00:00,66.22,66.27,66.13,66.23,17122.0,62.8922,62.9397,62.8067,62.9017,17122.0
2018-04-10 10:05:00,66.25,66.4,66.21,66.38,20891.0,62.9207,63.0631,62.8827,63.0441,20891.0
2018-04-10 10:10:00,66.37,66.54,66.36,66.43,14412.0,63.0346,63.1961,63.0251,63.0916,14412.0
2018-04-10 10:15:00,66.45,66.47,66.33,66.4,9271.0,63.1106,63.1296,62.9966,63.0631,9271.0
2018-04-10 10:20:00,66.41,66.51,66.33,66.5,9164.0,63.0726,63.1676,62.9966,63.1581,9164.0
2018-04-10 10:25:00,66.5,66.66,66.47,66.52,18044.0,63.1581,63.3101,63.1296,63.1771,18044.0
2018-04-10 10:30:00,66.53,66.62,66.43,66.58,12446.0,63.1866,63.2721,63.0916,63.2341,12446.0
2018-04-10 10:35:00,66.56,66.6,66.45,66.45,11734.0,63.2151,63.2531,63.1106,63.1106,11734.0
2018-04-10 10:40:00,66.47,66.55,66.47,66.53,7604.0,63.1296,63.2056,63.1296,63.1866,7604.0
2018-04-10 10:45:00,66.56,66.66,66.56,66.6,11672.0,63.2151,63.3101,63.2151,63.2531,11672.0
2018-04-10 10:50:00,66.58,66.58,66.47,66.56,23299.0,63.2341,63.2341,63.1296,63.2151,23299.0
2018-04-10 10:55:00,66.54,66.55,66.41,66.52,10156.0,63.1961,63.2056,63.0726,63.1771,10156.0
2018-04-10 11:00:00,66.53,66.67,66.53,66.61,7935.0,63.1866,63.3196,63.1866,63.2626,7935.0
2018-04-10 11:05:00,66.61,66.62,66.52,66.52,25069.0,63.2626,63.2721,63.1771,63.1771,25069.0
2018-04-10 11:10:00,66.53,66.54,66.44,66.51,18485.0,63.1866,63.1961,63.1011,63.1676,18485.0
2018-04-10 11:15:00,66.5,66.67,66.5,66.63,5761.0,63.1581,63.3196,63.1581,63.2816,5761.0
2018-04-10 11:20:00,66.62,66.73,66.6,66.73,7012.0,63.2721,63.3765,63.2531,63.3765,7012.0
2018-04-10 11:25:00,66.72,66.75,66.56,66.6,8817.0,63.367,63.3955,63.2151,63.2531,8817.0
2018-04-10 11:30:00,66.59,66.72,66.59,66.71,5765.0,63.2436,63.367,63.2436,63.3575,5765.0
2018-04-10 11:35:00,66.74,66.78,66.63,66.7,6471.0,63.386,63.424,63.2816,63.348,6471.0
2018-04-10 11:40:00,66.71,66.77,66.45,66.45,8307.0,63.3575,63.4145,63.1106,63.1106,8307.0
2018-04-10 11:45:00,66.41,66.46,66.25,66.41,27029.0,63.0726,63.1201,62.9207,63.0726,27029.0
2018-04-10 11:50:00,66.4,66.53,66.36,66.53,6242.0,63.0631,63.1866,63.0251,63.1866,6242.0
2018-04-10 11:55:00,66.55,66.61,66.55,66.61,5845.0,63.2056,63.2626,63.2056,63.2626,5845.0
2018-04-10 12:00:00,66.61,66.63,66.46,66.48,8444.0,63.2626,63.2816,63.1201,63.1391,8444.0
2018-04-10 12:05:00,66.49,66.51,66.37,66.46,7433.0,63.1486,63.1676,63.0346,63.1201,7433.0
2018-04-10 12:10:00,66.47,66.51,66.36,66.36,5713.0,63.1296,63.1676,63.0251,63.0251,5713.0
2018-04-10 12:15:00,66.35,66.38,66.29,66.33,10193.0,63.0156,63.0441,62.9587,62.9966,10193.0
2018-04-10 12:20:00,66.32,66.34,66.26,66.32,9116.0,62.9871,63.0061,62.9302,62.9871,9116.0
2018-04-10 12:25:00,66.27,66.27,65.91,66.07,18476.0,62.9397,62.9397,62.5977,62.7497,18476.0
2018-04-10 12:30:00,66.07,66.37,66.07,66.33,11553.0,62.7497,63.0346,62.7497,62.9966,11553.0
2018-04-10 12:35:00,66.3,66.4,66.3,66.39,5512.0,62.9681,63.0631,62.9681,63.0536,5512.0
2018-04-10 12:40:00,66.38,66.39,66.27,66.29,5898.0,63.0441,63.0536,62.9397,62.9587,5898.0
2018-04-10 12:45:00,66.28,66.34,66.14,66.34,10734.0,62.9492,63.0061,62.8162,63.0061,10734.0
2018-04-10 12:50:00,66.33,66.34,66.2,66.26,5323.0,62.9966,63.0061,62.8732,62.9302,5323.0
2018-04-10 12:55:00,66.27,66.31,66.24,66.27,4918.0,62.9397,62.9776,62.9112,62.9397,4918.0
2018-04-10 13:00:00,66.25,66.33,66.2,66.32,7748.0,62.9207,62.9966,62.8732,62.9871,7748.0
2018-04-10 13:05:00,66.31,66.35,66.25,66.28,4515.0,62.9776,63.0156,62.9207,62.9492,4515.0
2018-04-10 13:10:00,66.31,66.42,66.29,66.38,5678.0,62.9776,63.0821,62.9587,63.0441,5678.0
2018-04-10 13:15:00,66.4,66.4,66.29,66.3,3200.0,63.0631,63.0631,62.9587,62.9681,3200.0
2018-04-10 13:20:00,66.25,66.4,66.22,66.35,7564.0,62.9207,63.0631,62.8922,63.0156,7564.0
2018-04-10 13:25:00,66.33,66.38,66.3,66.37,4065.0,62.9966,63.0441,62.9681,63.0346,4065.0
2018-04-10 13:30:00,66.38,66.44,66.25,66.43,8726.0,63.0441,63.1011,62.9207,63.0916,8726.0
2018-04-10 13:35:00,66.44,66.44,66.37,66.41,5396.0,63.1011,63.1011,63.0346,63.0726,5396.0
2018-04-10 13:40:00,66.37,66.38,66.31,66.33,10421.0,63.0346,63.0441,62.9776,62.9966,10421.0
2018-04-10 13:45:00,66.32,66.32,66.1,66.19,9726.0,62.9871,62.9871,62.7782,62.8637,9726.0
2018-04-10 13:50:00,66.21,66.36,66.2,66.36,16142.0,62.8827,63.0251,62.8732,63.0251,16142.0
2018-04-10 13:55:00,66.36,66.44,66.35,66.38,6743.0,63.0251,63.1011,63.0156,63.0441,6743.0
2018-04-10 14:00:00,66.41,66.45,66.32,66.39,6754.0,63.0726,63.1106,62.9871,63.0536,6754.0
2018-04-10 14:05:00,66.38,66.51,66.33,66.51,6253.0,63.0441,63.1676,62.9966,63.1676,6253.0
2018-04-10 14:10:00,66.56,66.61,66.44,66.46,5301.0,63.2151,63.2626,63.1011,63.1201,5301.0
2018-04-10 14:15:00,66.43,66.51,66.42,66.42,6401.0,63.0916,63.1676,63.0821,63.0821,6401.0
2018-04-10 14:20:00,66.45,66.49,66.43,66.46,6073.0,63.1106,63.1486,63.0916,63.1201,6073.0
2018-04-10 14:25:00,66.44,66.49,66.42,66.43,11209.0,63.1011,63.1486,63.0821,63.0916,11209.0
2018-04-10 14:30:00,66.44,66.58,66.44,66.55,10337.0,63.1011,63.2341,63.1011,63.2056,10337.0
2018-04-10 14:35:00,66.54,66.54,66.31,66.38,10919.0,63.1961,63.1961,62.9776,63.0441,10919.0
2018-04-10 14:40:00,66.38,66.4,66.24,66.39,9312.0,63.0441,63.0631,62.9112,63.0536,9312.0
2018-04-10 14:45:00,66.37,66.59,66.36,66.46,12889.0,63.0346,63.2436,63.0251,63.1201,12889.0
2018-04-10 14:50:00,66.46,66.62,66.43,66.59,11633.0,63.1201,63.2721,63.0916,63.2436,11633.0
2018-04-10 14:55:00,66.58,66.66,66.56,66.66,13161.0,63.2341,63.3101,63.2151,63.3101,13161.0
2018-04-10 15:00:00,66.66,66.68,66.5,66.52,9912.0,63.3101,63.3291,63.1581,63.1771,9912.0
2018-04-10 15:05:00,66.53,66.74,66.53,66.72,17429.0,63.1866,63.386,63.1866,63.367,17429.0
2018-04-10 15:10:00,66.73,66.79,66.7,66.76,20376.0,63.3765,63.4335,63.348,63.405,20376.0
2018-04-10 15:15:00,66.76,66.76,66.64,66.75,13209.0,63.405,63.405,63.2911,63.3955,13209.0
2018-04-10 15:20:00,66.75,66.79,66.55,66.56,14152.0,63.3955,63.4335,63.2056,63.2151,14152.0
2018-04-10 15:25:00,66.58,66.66,66.53,66.64,15073.0,63.2341,63.3101,63.1866,63.2911,15073.0
2018-04-10 15:30:00,66.64,66.66,66.49,66.49,24750.0,63.2911,63.3101,63.1486,63.1486,24750.0
2018-04-10 15:35:00,66.49,66.61,66.49,66.61,21875.0,63.1486,63.2626,63.1486,63.2626,21875.0
2018-04-10 15:40:00,66.62,66.67,66.57,66.58,29103.0,63.2721,63.3196,63.2246,63.2341,29103.0
2018-04-10 15:45:00,66.59,66.64,66.54,66.59,38364.0,63.2436,63.2911,63.1961,63.2436,38364.0
2018-04-10 15:50:00,66.6,66.64,66.54,66.56,41963.0,63.2531,63.2911,63.1961,63.2151,41963.0
2018-04-10 15:55:00,66.56,66.64,66.48,66.63,241917.0,63.2151,63.2911,63.1391,63.2816,241917.0
2018-04-11 09:30:00,65.98,66.2,65.82,65.98,30084.0,62.6642,62.8732,62.5123,62.6642,30084.0
2018-04-11 09:35:00,65.86,66.01,65.83,66.01,4689.0,62.5503,62.6927,62.5218,62.6927,4689.0
2018-04-11 09:40:00,66.03,66.1,65.82,66.1,6677.0,62.7117,62.7782,62.5123,62.7782,6677.0
2018-04-11 09:45:00,66.09,66.1,65.89,65.91,6680.0,62.7687,62.7782,62.5788,62.5977,6680.0
2018-04-11 09:50:00,65.98,66.15,65.98,66.07,4111.0,62.6642,62.8257,62.6642,62.7497,4111.0
2018-04-11 09:55:00,66.1,66.26,66.08,66.21,6272.0,62.7782,62.9302,62.7592,62.8827,6272.0
2018-04-11 10:00:00,66.21,66.34,66.12,66.3,19259.0,62.8827,63.0061,62.7972,62.9681,19259.0
2018-04-11 10:05:00,66.28,66.28,66.07,66.07,45551.0,62.9492,62.9492,62.7497,62.7497,45551.0
2018-04-11 10:10:00,66.07,66.24,66.05,66.21,11984.0,62.7497,62.9112,62.7307,62.8827,11984.0
2018-04-11 10:15:00,66.18,66.31,66.15,66.31,4900.0,62.8542,62.9776,62.8257,62.9776,4900.0
2018-04-11 10:20:00,66.32,66.38,66.24,66.38,8871.0,62.9871,63.0441,62.9112,63.0441,8871.0
2018-04-11 10:25:00,66.4,66.41,66.32,66.34,6433.0,63.0631,63.0726,62.9871,63.0061,6433.0
2018-04-11 10:30:00,66.36,66.45,66.35,66.39,6424.0,63.0251,63.1106,63.0156,63.0536,6424.0
2018-04-11 10:35:00,66.4,66.4,66.34,66.39,6774.0,63.0631,63.0631,63.0061,63.0536,6774.0
2018-04-11 10:40:00,66.41,66.46,66.35,66.45,69404.0,63.0726,63.1201,63.0156,63.1106,69404.0
2018-04-11 10:45:00,66.46,66.47,66.23,66.23,5537.0,63.1201,63.1296,62.9017,62.9017,5537.0
2018-04-11 10:50:00,66.25,66.3,66.21,66.25,10615.0,62.9207,62.9681,62.8827,62.9207,10615.0
2018-04-11 10:55:00,66.19,66.25,66.1,66.1,10336.0,62.8637,62.9207,62.7782,62.7782,10336.0
2018-04-11 11:00:00,66.09,66.12,66.01,66.08,6845.0,62.7687,62.7972,62.6927,62.7592,6845.0
2018-04-11 11:05:00,66.09,66.16,66.05,66.16,4327.0,62.7687,62.8352,62.7307,62.8352,4327.0
2018-04-11 11:10:00,66.15,66.29,66.09,66.26,2616.0,62.8257,62.9587,62.7687,62.9302,2616.0
2018-04-11 11:15:00,66.27,66.3,66.19,66.21,4487.0,62.9397,62.9681,62.8637,62.8827,4487.0
2018-04-11 11:20:00,66.21,66.24,66.11,66.24,5518.0,62.8827,62.9112,62.7877,62.9112,5518.0
2018-04-11 11:25:00,66.27,66.28,66.22,66.24,11114.0,62.9397,62.9492,62.8922,62.9112,11114.0
2018-04-11 11:30:00,66.27,66.33,66.19,66.28,10622.0,62.9397,62.9966,62.8637,62.9492,10622.0
2018-04-11 11:35:00,66.3,66.31,66.22,66.27,7250.0,62.9681,62.9776,62.8922,62.9397,7250.0
2018-04-11 11:40:00,66.28,66.38,66.26,66.32,6485.0,62.9492,63.0441,62.9302,62.9871,6485.0
2018-04-11 11:45:00,66.32,66.38,66.31,66.35,4988.0,62.9871,63.0441,62.9776,63.0156,4988.0
2018-04-11 11:50:00,66.35,66.48,66.34,66.45,7014.0,63.0156,63.1391,63.0061,63.1106,7014.0
2018-04-11 11:55:00,66.43,66.43,66.31,66.34,2902.0,63.0916,63.0916,62.9776,63.0061,2902.0
2018-04-11 12:00:00,66.35,66.53,66.35,66.51,5641.0,63.0156,63.1866,63.0156,63.1676,5641.0
2018-04-11 12:05:00,66.47,66.52,66.39,66.47,10467.0,63.1296,63.1771,63.0536,63.1296,10467.0
2018-04-11 12:10:00,66.47,66.6,66.47,66.54,5808.0,63.1296,63.2531,63.1296,63.1961,5808.0
2018-04-11 12:15:00,66.53,66.53,66.4,66.4,4559.0,63.1866,63.1866,63.0631,63.0631,4559.0
2018-04-11 12:20:00,66.42,66.56,66.42,66.53,4600.0,63.0821,63.2151,63.0821,63.1866,4600.0
2018-04-11 12:25:00,66.53,66.53,66.43,66.43,3394.0,63.1866,63.1866,63.0916,63.0916,3394.0
2018-04-11 12:30:00,66.44,66.52,66.4,66.4,7190.0,63.1011,63.1771,63.0631,63.0631,7190.0
2018-04-11 12:35:00,66.39,66.42,66.33,66.35,7234.0,63.0536,63.0821,62.9966,63.0156,7234.0
2018-04-11 12:40:00,66.36,66.44,66.36,66.44,2275.0,63.0251,63.1011,63.0251,63.1011,2275.0
2018-04-11 12:45:00,66.45,66.46,66.3,66.33,5800.0,63.1106,63.1201,62.9681,62.9966,5800.0
2018-04-11 12:50:00,66.34,66.34,66.25,66.27,3100.0,63.0061,63.0061,62.9207,62.9397,3100.0
2018-04-11 12:55:00,66.29,66.39,66.29,66.35,3900.0,62.9587,63.0536,62.9587,63.0156,3900.0
2018-04-11 13:00:00,66.38,66.43,66.32,66.35,8731.0,63.0441,63.0916,62.9871,63.0156,8731.0
2018-04-11 13:05:00,66.33,66.35,66.22,66.27,7233.0,62.9966,63.0156,62.8922,62.9397,7233.0
2018-04-11 13:10:00,66.28,66.28,66.2,66.2,4700.0,62.9492,62.9492,62.8732,62.8732,4700.0
2018-04-11 13:15:00,66.22,66.37,66.21,66.37,5590.0,62.8922,63.0346,62.8827,63.0346,5590.0
2018-04-11 13:20:00,66.36,66.37,66.3,66.36,3580.0,63.0251,63.0346,62.9681,63.0251,3580.0
2018-04-11 13:25:00,66.37,66.37,66.28,66.3,13050.0,63.0346,63.0346,62.9492,62.9681,13050.0
2018-04-11 13:30:00,66.29,66.3,66.09,66.17,8776.0,62.9587,62.9681,62.7687,62.8447,8776.0
2018-04-11 13:35:00,66.18,66.28,66.18,66.28,8294.0,62.8542,62.9492,62.8542,62.9492,8294.0
2018-04-11 13:40:00,66.26,66.26,66.21,66.22,5100.0,62.9302,62.9302,62.8827,62.8922,5100.0
2018-04-11 13:45:00,66.21,66.29,66.15,66.29,7550.0,62.8827,62.9587,62.8257,62.9587,7550.0
2018-04-11 13:50:00,66.3,66.34,66.25,66.28,8909.0,62.9681,63.0061,62.9207,62.9492,8909.0
2018-04-11 13:55:00,66.28,66.34,66.27,66.27,5088.0,62.9492,63.0061,62.9397,62.9397,5088.0
2018-04-11 14:00:00,66.28,66.34,66.2,66.28,7078.0,62.9492,63.0061,62.8732,62.9492,7078.0
2018-04-11 14:05:00,66.27,66.33,66.03,66.03,7551.0,62.9397,62.9966,62.7117,62.7117,7551.0
2018-04-11 14:10:00,66.06,66.19,66.04,66.19,9462.0,62.7402,62.8637,62.7212,62.8637,9462.0
2018-04-11 14:15:00,66.18,66.33,66.16,66.33,5000.0,62.8542,62.9966,62.8352,62.9966,5000.0
2018-04-11 14:20:00,66.32,66.33,66.26,66.29,4921.0,62.9871,62.9966,62.9302,62.9587,4921.0
2018-04-11 14:25:00,66.29,66.29,66.18,66.18,3819.0,62.9587,62.9587,62.8542,62.8542,3819.0
2018-04-11 14:30:00,66.19,66.39,66.19,66.3,8196.0,62.8637,63.0536,62.8637,62.9681,8196.0
2018-04-11 14:35:00,66.28,66.31,66.23,66.27,4077.0,62.9492,62.9776,62.9017,62.9397,4077.0
2018-04-11 14:40:00,66.29,66.33,66.2,66.23,7346.0,62.9587,62.9966,62.8732,62.9017,7346.0
2018-04-11 14:45:00,66.22,66.29,66.18,66.24,5453.0,62.8922,62.9587,62.8542,62.9112,5453.0
2018-04-11 14:50:00,66.23,66.23,66.07,66.14,6392.0,62.9017,62.9017,62.7497,62.8162,6392.0
2018-04-11 14:55:00,66.15,66.2,66.13,66.19,7077.0,62.8257,62.8732,62.8067,62.8637,7077.0
2018-04-11 15:00:00,66.19,66.23,66.15,66.17,9318.0,62.8637,62.9017,62.8257,62.8447,9318.0
2018-04-11 15:05:00,66.17,66.18,65.93,65.93,9400.0,62.8447,62.8542,62.6167,62.6167,9400.0
2018-04-11 15:10:00,65.95,65.97,65.89,65.9,12307.0,62.6357,62.6547,62.5788,62.5883,12307.0
2018-04-11 15:15:00,65.9,65.99,65.85,65.95,59770.0,62.5883,62.6737,62.5408,62.6357,59770.0
2018-04-11 15:20:00,65.93,65.95,65.86,65.95,16257.0,62.6167,62.6357,62.5503,62.6357,16257.0
2018-04-11 15:25:00,65.95,66.0,65.91,65.98,7892.0,62.6357,62.6832,62.5977,62.6642,7892.0
2018-04-11 15:30:00,65.98,66.1,65.97,66.05,14566.0,62.6642,62.7782,62.6547,62.7307,14566.0
2018-04-11 15:35:00,66.05,66.1,66.03,66.05,22329.0,62.7307,62.7782,62.7117,62.7307,22329.0
2018-04-11 15:40:00,66.05,66.13,66.05,66.12,21479.0,62.7307,62.8067,62.7307,62.7972,21479.0
2018-04-11 15:45:00,66.12,66.15,66.06,66.07,24621.0,62.7972,62.8257,62.7402,62.7497,24621.0
2018-04-11 15:50:00,66.06,66.09,66.01,66.03,70089.0,62.7402,62.7687,62.6927,62.7117,70089.0
2018-04-11 15:55:00,66.03,66.11,65.99,66.07,71998.0,62.7117,62.7877,62.6737,62.7497,71998.0
2018-04-12 09:30:00,66.56,66.9,66.45,66.79,24471.0,63.2151,63.538,63.1106,63.4335,24471.0
2018-04-12 09:35:00,66.86,66.87,66.67,66.67,9704.0,63.5,63.5095,63.3196,63.3196,9704.0
2018-04-12 09:40:00,66.68,66.91,66.68,66.78,8489.0,63.3291,63.5475,63.3291,63.424,8489.0
2018-04-12 09:45:00,66.75,67.05,66.75,67.0,20831.0,63.3955,63.6805,63.3955,63.633,20831.0
2018-04-12 09:50:00,67.0,67.15,66.98,67.14,23400.0,63.633,63.7754,63.614,63.7659,23400.0
2018-04-12 09:55:00,67.14,67.29,67.07,67.16,14207.0,63.7659,63.9084,63.6995,63.7849,14207.0
2018-04-12 10:00:00,67.16,67.27,67.15,67.17,10304.0,63.7849,63.8894,63.7754,63.7944,10304.0
2018-04-12 10:05:00,67.15,67.16,67.08,67.16,10068.0,63.7754,63.7849,63.709,63.7849,10068.0
2018-04-12 10:10:00,67.17,67.2,67.05,67.06,15052.0,63.7944,63.8229,63.6805,63.69,15052.0
2018-04-12 10:15:00,67.07,67.14,67.04,67.06,11009.0,63.6995,63.7659,63.671,63.69,11009.0
2018-04-12 10:20:00,67.06,67.09,66.99,67.04,5600.0,63.69,63.7184,63.6235,63.671,5600.0
2018-04-12 10:25:00,67.04,67.05,66.92,66.97,7020.0,63.671,63.6805,63.557,63.6045,7020.0
2018-04-12 10:30:00,66.94,66.94,66.77,66.79,5754.0,63.576,63.576,63.4145,63.4335,5754.0
2018-04-12 10:35:00,66.79,66.96,66.79,66.96,4178.0,63.4335,63.595,63.4335,63.595,4178.0
2018-04-12 10:40:00,66.96,67.05,66.95,67.05,7992.0,63.595,63.6805,63.5855,63.6805,7992.0
2018-04-12 10:45:00,67.04,67.06,66.96,67.06,12300.0,63.671,63.69,63.595,63.69,12300.0
2018-04-12 10:50:00,67.03,67.17,67.03,67.13,12814.0,63.6615,63.7944,63.6615,63.7564,12814.0
2018-04-12 10:55:00,67.11,67.16,67.07,67.14,18426.0,63.7374,63.7849,63.6995,63.7659,18426.0
2018-04-12 11:00:00,67.16,67.21,67.14,67.18,15468.0,63.7849,63.8324,63.7659,63.8039,15468.0
2018-04-12 11:05:00,67.17,67.18,67.04,67.16,11170.0,63.7944,63.8039,63.671,63.7849,11170.0
2018-04-12 11:10:00,67.15,67.21,67.12,67.13,14053.0,63.7754,63.8324,63.7469,63.7564,14053.0
2018-04-12 11:15:00,67.07,67.17,67.04,67.17,10547.0,63.6995,63.7944,63.671,63.7944,10547.0
2018-04-12 11:20:00,67.18,67.27,67.16,67.25,16509.0,63.8039,63.8894,63.7849,63.8704,16509.0
2018-04-12 11:25:00,67.23,67.25,67.18,67.21,18281.0,63.8514,63.8704,63.8039,63.8324,18281.0
2018-04-12 11:30:00,67.21,67.27,67.2,67.2,13615.0,63.8324,63.8894,63.8229,63.8229,13615.0
2018-04-12 11:35:00,67.22,67.23,67.12,67.21,11753.0,63.8419,63.8514,63.7469,63.8324,11753.0
2018-04-12 11:40:00,67.21,67.26,67.17,67.26,11560.0,63.8324,63.8799,63.7944,63.8799,11560.0
2018-04-12 11:45:00,67.26,67.3,67.14,67.16,14455.0,63.8799,63.9179,63.7659,63.7849,14455.0
2018-04-12 11:50:00,67.16,67.17,67.01,67.1,14504.0,63.7849,63.7944,63.6425,63.7279,14504.0
2018-04-12 11:55:00,67.1,67.2,67.08,67.2,13789.0,63.7279,63.8229,63.709,63.8229,13789.0
2018-04-12 12:00:00,67.21,67.22,67.17,67.18,10746.0,63.8324,63.8419,63.7944,63.8039,10746.0
2018-04-12 12:05:00,67.18,67.22,67.16,67.19,8931.0,63.8039,63.8419,63.7849,63.8134,8931.0
2018-04-12 12:10:00,67.2,67.26,67.17,67.23,8930.0,63.8229,63.8799,63.7944,63.8514,8930.0
2018-04-12 12:15:00,67.23,67.31,67.2,67.3,12313.0,63.8514,63.9274,63.8229,63.9179,12313.0
2018-04-12 12:20:00,67.31,67.34,67.3,67.32,16706.0,63.9274,63.9559,63.9179,63.9369,16706.0
2018-04-12 12:25:00,67.32,67.36,67.28,67.29,11229.0,63.9369,63.9749,63.8989,63.9084,11229.0
2018-04-12 12:30:00,67.3,67.35,67.26,67.32,14673.0,63.9179,63.9654,63.8799,63.9369,14673.0
2018-04-12 12:35:00,67.33,67.35,67.27,67.28,14364.0,63.9464,63.9654,63.8894,63.8989,14364.0
2018-04-12 12:40:00,67.27,67.32,67.26,67.3,9984.0,63.8894,63.9369,63.8799,63.9179,9984.0
2018-04-12 12:45:00,67.31,67.45,67.31,67.44,24743.0,63.9274,64.0604,63.9274,64.0509,24743.0
2018-04-12 12:50:00,67.43,67.47,67.39,67.42,16639.0,64.0414,64.0794,64.0034,64.0319,16639.0
2018-04-12 12:55:00,67.43,67.5,67.41,67.48,13806.0,64.0414,64.1078,64.0224,64.0888,13806.0
2018-04-12 13:00:00,67.48,67.53,67.47,67.53,10723.0,64.0888,64.1363,64.0794,64.1363,10723.0
2018-04-12 13:05:00,67.51,67.54,67.4,67.44,27383.0,64.1173,64.1458,64.0129,64.0509,27383.0
2018-04-12 13:10:00,67.46,67.52,67.4,67.47,20034.0,64.0699,64.1268,64.0129,64.0794,20034.0
2018-04-12 13:15:00,67.48,67.48,67.39,67.46,22316.0,64.0888,64.0888,64.0034,64.0699,22316.0
2018-04-12 13:20:00,67.46,67.5,67.38,67.45,22271.0,64.0699,64.1078,63.9939,64.0604,22271.0
2018-04-12 13:25:00,67.45,67.46,67.3,67.32,27035.0,64.0604,64.0699,63.9179,63.9369,27035.0
2018-04-12 13:30:00,67.31,67.33,67.27,67.31,17777.0,63.9274,63.9464,63.8894,63.9274,17777.0
2018-04-12 13:35:00,67.33,67.42,67.32,67.42,20642.0,63.9464,64.0319,63.9369,64.0319,20642.0
2018-04-12 13:40:00,67.4,67.45,67.38,67.43,12506.0,64.0129,64.0604,63.9939,64.0414,12506.0
2018-04-12 13:45:00,67.43,67.45,67.37,67.41,16359.0,64.0414,64.0604,63.9844,64.0224,16359.0
2018-04-12 13:50:00,67.4,67.48,67.4,67.46,8676.0,64.0129,64.0888,64.0129,64.0699,8676.0
2018-04-12 13:55:00,67.45,67.47,67.25,67.31,17935.0,64.0604,64.0794,63.8704,63.9274,17935.0
2018-04-12 14:00:00,67.31,67.39,67.29,67.38,13271.0,63.9274,64.0034,63.9084,63.9939,13271.0
2018-04-12 14:05:00,67.38,67.41,67.37,67.39,10347.0,63.9939,64.0224,63.9844,64.0034,10347.0
2018-04-12 14:10:00,67.39,67.47,67.39,67.45,14876.0,64.0034,64.0794,64.0034,64.0604,14876.0
2018-04-12 14:15:00,67.45,67.55,67.45,67.55,10814.0,64.0604,64.1553,64.0604,64.1553,10814.0
2018-04-12 14:20:00,67.56,67.57,67.48,67.51,36632.0,64.1648,64.1743,64.0888,64.1173,36632.0
2018-04-12 14:25:00,67.51,67.52,67.46,67.47,9744.0,64.1173,64.1268,64.0699,64.0794,9744.0
2018-04-12 14:30:00,67.48,67.53,67.44,67.48,16224.0,64.0888,64.1363,64.0509,64.0888,16224.0
2018-04-12 14:35:00,67.48,67.51,67.44,67.45,11869.0,64.0888,64.1173,64.0509,64.0604,11869.0
2018-04-12 14:40:00,67.45,67.49,67.45,67.49,13073.0,64.0604,64.0983,64.0604,64.0983,13073.0
2018-04-12 14:45:00,67.47,67.49,67.41,67.47,22331.0,64.0794,64.0983,64.0224,64.0794,22331.0
2018-04-12 14:50:00,67.46,67.51,67.45,67.49,13164.0,64.0699,64.1173,64.0604,64.0983,13164.0
2018-04-12 14:55:00,67.49,67.55,67.48,67.55,12094.0,64.0983,64.1553,64.0888,64.1553,12094.0
2018-04-12 15:00:00,67.54,67.58,67.44,67.45,18516.0,64.1458,64.1838,64.0509,64.0604,18516.0
2018-04-12 15:05:00,67.46,67.48,67.36,67.36,35688.0,64.0699,64.0888,63.9749,63.9749,35688.0
2018-04-12 15:10:00,67.37,67.46,67.37,67.46,26222.0,63.9844,64.0699,63.9844,64.0699,26222.0
2018-04-12 15:15:00,67.47,67.52,67.45,67.52,20613.0,64.0794,64.1268,64.0604,64.1268,20613.0
2018-04-12 15:20:00,67.51,67.58,67.5,67.57,39660.0,64.1173,64.1838,64.1078,64.1743,39660.0
2018-04-12 15:25:00,67.56,67.64,67.56,67.59,16964.0,64.1648,64.2408,64.1648,64.1933,16964.0
2018-04-12 15:30:00,67.59,67.62,67.55,67.58,54401.0,64.1933,64.2218,64.1553,64.1838,54401.0
2018-04-12 15:35:00,67.58,67.61,67.57,67.6,28195.0,64.1838,64.2123,64.1743,64.2028,28195.0
2018-04-12 15:40:00,67.6,67.6,67.45,67.45,41291.0,64.2028,64.2028,64.0604,64.0604,41291.0
2018-04-12 15:45:00,67.43,67.44,67.27,67.33,78161.0,64.0414,64.0509,63.8894,63.9464,78161.0
2018-04-12 15:50:00,67.33,67.4,67.32,67.36,89778.0,63.9464,64.0129,63.9369,63.9749,89778.0
2018-04-12 15:55:00,67.36,67.36,67.19,67.21,185121.0,63.9749,63.9749,63.8134,63.8324,185121.0
2018-04-13 09:30:00,67.5,67.67,67.3,67.32,38378.0,64.1078,64.2693,63.9179,63.9369,38378.0
2018-04-13 09:35:00,67.32,67.58,67.19,67.29,14428.0,63.9369,64.1838,63.8134,63.9084,14428.0
2018-04-13 09:40:00,67.25,67.36,67.19,67.23,7773.0,63.8704,63.9749,63.8134,63.8514,7773.0
2018-04-13 09:45:00,67.26,67.3,67.13,67.17,12305.0,63.8799,63.9179,63.7564,63.7944,12305.0
2018-04-13 09:50:00,67.2,67.23,67.07,67.19,9840.0,63.8229,63.8514,63.6995,63.8134,9840.0
2018-04-13 09:55:00,67.2,67.23,67.13,67.17,7500.0,63.8229,63.8514,63.7564,63.7944,7500.0
2018-04-13 10:00:00,67.17,67.22,67.08,67.1,11663.0,63.7944,63.8419,63.709,63.7279,11663.0
2018-04-13 10:05:00,67.1,67.25,67.01,67.05,41030.0,63.7279,63.8704,63.6425,63.6805,41030.0
2018-04-13 10:10:00,67.05,67.13,66.93,67.05,14976.0,63.6805,63.7564,63.5665,63.6805,14976.0
2018-04-13 10:15:00,67.06,67.22,67.05,67.21,15726.0,63.69,63.8419,63.6805,63.8324,15726.0
2018-04-13 10:20:00,67.2,67.21,67.1,67.14,8500.0,63.8229,63.8324,63.7279,63.7659,8500.0
2018-04-13 10:25:00,67.15,67.16,66.94,67.01,16568.0,63.7754,63.7849,63.576,63.6425,16568.0
2018-04-13 10:30:00,67.0,67.11,66.93,67.11,12381.0,63.633,63.7374,63.5665,63.7374,12381.0
2018-04-13 10:35:00,67.1,67.12,66.99,67.01,9414.0,63.7279,63.7469,63.6235,63.6425,9414.0
2018-04-13 10:40:00,67.02,67.1,67.02,67.07,6242.0,63.652,63.7279,63.652,63.6995,6242.0
2018-04-13 10:45:00,67.07,67.15,67.02,67.15,7578.0,63.6995,63.7754,63.652,63.7754,7578.0
2018-04-13 10:50:00,67.14,67.18,67.09,67.15,7013.0,63.7659,63.8039,63.7184,63.7754,7013.0
2018-04-13 10:55:00,67.17,67.18,67.09,67.13,9288.0,63.7944,63.8039,63.7184,63.7564,9288.0
2018-04-13 11:00:00,67.1,67.11,66.97,67.03,46004.0,63.7279,63.7374,63.6045,63.6615,46004.0
2018-04-13 11:05:00,67.05,67.2,67.03,67.2,11232.0,63.6805,63.8229,63.6615,63.8229,11232.0
2018-04-13 11:10:00,67.21,67.25,67.11,67.11,9974.0,63.8324,63.8704,63.7374,63.7374,9974.0
2018-04-13 11:15:00,67.12,67.23,67.12,67.21,12966.0,63.7469,63.8514,63.7469,63.8324,12966.0
2018-04-13 11:20:00,67.21,67.32,67.17,67.31,13164.0,63.8324,63.9369,63.7944,63.9274,13164.0
2018-04-13 11:25:00,67.31,67.34,67.28,67.33,5364.0,63.9274,63.9559,63.8989,63.9464,5364.0
2018-04-13 11:30:00,67.31,67.37,67.31,67.31,9179.0,63.9274,63.9844,63.9274,63.9274,9179.0
2018-04-13 11:35:00,67.33,67.39,67.21,67.24,5448.0,63.9464,64.0034,63.8324,63.8609,5448.0
2018-04-13 11:40:00,67.23,67.28,67.16,67.28,10002.0,63.8514,63.8989,63.7849,63.8989,10002.0
2018-04-13 11:45:00,67.29,67.32,67.27,67.31,6200.0,63.9084,63.9369,63.8894,63.9274,6200.0
2018-04-13 11:50:00,67.3,67.34,67.23,67.3,10110.0,63.9179,63.9559,63.8514,63.9179,10110.0
2018-04-13 11:55:00,67.31,67.37,67.3,67.34,8002.0,63.9274,63.9844,63.9179,63.9559,8002.0
2018-04-13 12:00:00,67.34,67.41,67.32,67.37,9323.0,63.9559,64.0224,63.9369,63.9844,9323.0
2018-04-13 12:05:00,67.38,67.39,67.31,67.34,24769.0,63.9939,64.0034,63.9274,63.9559,24769.0
2018-04-13 12:10:00,67.33,67.36,67.23,67.32,8869.0,63.9464,63.9749,63.8514,63.9369,8869.0
2018-04-13 12:15:00,67.32,67.35,67.31,67.32,5342.0,63.9369,63.9654,63.9274,63.9369,5342.0
2018-04-13 12:20:00,67.34,67.44,67.33,67.43,5917.0,63.9559,64.0509,63.9464,64.0414,5917.0
2018-04-13 12:25:00,67.42,67.49,67.35,67.48,8831.0,64.0319,64.0983,63.9654,64.0888,8831.0
2018-04-13 12:30:00,67.47,67.48,67.39,67.44,11048.0,64.0794,64.0888,64.0034,64.0509,11048.0
2018-04-13 12:35:00,67.42,67.47,67.36,67.4,15280.0,64.0319,64.0794,63.9749,64.0129,15280.0
2018-04-13 12:40:00,67.41,67.44,67.37,67.4,7442.0,64.0224,64.0509,63.9844,64.0129,7442.0
2018-04-13 12:45:00,67.36,67.39,67.36,67.39,7736.0,63.9749,64.0034,63.9749,64.0034,7736.0
2018-04-13 12:50:00,67.4,67.44,67.27,67.27,8579.0,64.0129,64.0509,63.8894,63.8894,8579.0
2018-04-13 12:55:00,67.28,67.33,67.28,67.29,6099.0,63.8989,63.9464,63.8989,63.9084,6099.0
2018-04-13 13:00:00,67.29,67.35,67.29,67.33,5157.0,63.9084,63.9654,63.9084,63.9464,5157.0
2018-04-13 13:05:00,67.34,67.42,67.34,67.38,6938.0,63.9559,64.0319,63.9559,63.9939,6938.0
2018-04-13 13:10:00,67.35,67.37,67.28,67.34,8803.0,63.9654,63.9844,63.8989,63.9559,8803.0
2018-04-13 13:15:00,67.36,67.42,67.36,67.39,8366.0,63.9749,64.0319,63.9749,64.0034,8366.0
2018-04-13 13:20:00,67.41,67.52,67.41,67.51,11429.0,64.0224,64.1268,64.0224,64.1173,11429.0
2018-04-13 13:25:00,67.51,67.53,67.43,67.43,5800.0,64.1173,64.1363,64.0414,64.0414,5800.0
2018-04-13 13:30:00,67.44,67.47,67.37,67.37,9060.0,64.0509,64.0794,63.9844,63.9844,9060.0
2018-04-13 13:35:00,67.36,67.42,67.34,67.4,9739.0,63.9749,64.0319,63.9559,64.0129,9739.0
2018-04-13 13:40:00,67.4,67.47,67.4,67.44,7120.0,64.0129,64.0794,64.0129,64.0509,7120.0
2018-04-13 13:45:00,67.45,67.47,67.41,67.47,5264.0,64.0604,64.0794,64.0224,64.0794,5264.0
2018-04-13 13:50:00,67.47,67.49,67.46,67.49,4677.0,64.0794,64.0983,64.0699,64.0983,4677.0
2018-04-13 13:55:00,67.5,67.5,67.43,67.45,11408.0,64.1078,64.1078,64.0414,64.0604,11408.0
2018-04-13 14:00:00,67.45,67.49,67.44,67.49,5989.0,64.0604,64.0983,64.0509,64.0983,5989.0
2018-04-13 14:05:00,67.48,67.54,67.46,67.53,4700.0,64.0888,64.1458,64.0699,64.1363,4700.0
2018-04-13 14:10:00,67.53,67.56,67.44,67.45,8412.0,64.1363,64.1648,64.0509,64.0604,8412.0
2018-04-13 14:15:00,67.44,67.44,67.35,67.36,16287.0,64.0509,64.0509,63.9654,63.9749,16287.0
2018-04-13 14:20:00,67.36,67.39,67.34,67.38,6026.0,63.9749,64.0034,63.9559,63.9939,6026.0
2018-04-13 14:25:00,67.39,67.45,67.38,67.45,7010.0,64.0034,64.0604,63.9939,64.0604,7010.0
2018-04-13 14:30:00,67.45,67.5,67.36,67.47,13267.0,64.0604,64.1078,63.9749,64.0794,13267.0
2018-04-13 14:35:00,67.46,67.49,67.35,67.38,6200.0,64.0699,64.0983,63.9654,63.9939,6200.0
2018-04-13 14:40:00,67.37,67.4,67.3,67.4,8231.0,63.9844,64.0129,63.9179,64.0129,8231.0
2018-04-13 14:45:00,67.39,67.42,67.3,67.3,10339.0,64.0034,64.0319,63.9179,63.9179,10339.0
2018-04-13 14:50:00,67.28,67.3,67.23,67.3,8384.0,63.8989,63.9179,63.8514,63.9179,8384.0
2018-04-13 14:55:00,67.29,67.29,67.21,67.21,9851.0,63.9084,63.9084,63.8324,63.8324,9851.0
2018-04-13 15:00:00,67.2,67.21,67.04,67.04,15567.0,63.8229,63.8324,63.671,63.671,15567.0
2018-04-13 15:05:00,67.06,67.1,66.98,67.07,11426.0,63.69,63.7279,63.614,63.6995,11426.0
2018-04-13 15:10:00,67.06,67.17,67.06,67.14,12203.0,63.69,63.7944,63.69,63.7659,12203.0
2018-04-13 15:15:00,67.11,67.11,66.88,66.88,18878.0,63.7374,63.7374,63.519,63.519,18878.0
2018-04-13 15:20:00,66.88,67.0,66.88,66.99,19756.0,63.519,63.633,63.519,63.6235,19756.0
2018-04-13 15:25:00,66.98,67.05,66.92,67.0,23561.0,63.614,63.6805,63.557,63.633,23561.0
2018-04-13 15:30:00,66.99,67.07,66.95,67.04,27108.0,63.6235,63.6995,63.5855,63.671,27108.0
2018-04-13 15:35:00,67.03,67.09,67.0,67.09,26242.0,63.6615,63.7184,63.633,63.7184,26242.0
2018-04-13 15:40:00,67.08,67.24,67.08,67.19,23465.0,63.709,63.8609,63.709,63.8134,23465.0
2018-04-13 15:45:00,67.18,67.25,67.14,67.16,39616.0,63.8039,63.8704,63.7659,63.7849,39616.0
2018-04-13 15:50:00,67.16,67.31,67.16,67.26,52282.0,63.7849,63.9274,63.7849,63.8799,52282.0
2018-04-13 15:55:00,67.26,67.31,67.19,67.22,178325.0,63.8799,63.9274,63.8134,63.8419,178325.0
2018-04-16 09:30:00,67.83,68.1,67.78,68.01,31187.0,64.4213,64.6777,64.3738,64.5922,31187.0
2018-04-16 09:35:00,68.07,68.09,67.87,67.91,12417.0,64.6492,64.6682,64.4593,64.4972,12417.0
2018-04-16 09:40:00,67.93,67.95,67.75,67.88,7595.0,64.5162,64.5352,64.3453,64.4687,7595.0
2018-04-16 09:45:00,67.89,67.9,67.81,67.85,5580.0,64.4782,64.4877,64.4023,64.4403,5580.0
2018-04-16 09:50:00,67.79,67.79,67.49,67.57,10018.0,64.3833,64.3833,64.0983,64.1743,10018.0
2018-04-16 09:55:00,67.55,67.7,67.5,67.67,9563.0,64.1553,64.2978,64.1078,64.2693,9563.0
2018-04-16 10:00:00,67.69,67.83,67.62,67.82,10690.0,64.2883,64.4213,64.2218,64.4118,10690.0
2018-04-16 10:05:00,67.81,67.95,67.73,67.95,10492.0,64.4023,64.5352,64.3263,64.5352,10492.0
2018-04-16 10:10:00,67.93,67.99,67.78,67.83,13135.0,64.5162,64.5732,64.3738,64.4213,13135.0
2018-04-16 10:15:00,67.83,67.89,67.76,67.78,16655.0,64.4213,64.4782,64.3548,64.3738,16655.0
2018-04-16 10:20:00,67.79,67.85,67.77,67.84,11329.0,64.3833,64.4403,64.3643,64.4308,11329.0
2018-04-16 10:25:00,67.84,67.87,67.75,67.87,6885.0,64.4308,64.4593,64.3453,64.4593,6885.0
2018-04-16 10:30:00,67.85,67.87,67.8,67.87,7939.0,64.4403,64.4593,64.3928,64.4593,7939.0
2018-04-16 10:35:00,67.87,67.97,67.82,67.96,11981.0,64.4593,64.5542,64.4118,64.5447,11981.0
2018-04-16 10:40:00,67.95,67.99,67.88,67.96,14737.0,64.5352,64.5732,64.4687,64.5447,14737.0
2018-04-16 10:45:00,67.96,67.98,67.74,67.74,10685.0,64.5447,64.5637,64.3358,64.3358,10685.0
2018-04-16 10:50:00,67.75,67.94,67.73,67.94,16336.0,64.3453,64.5257,64.3263,64.5257,16336.0
2018-04-16 10:55:00,67.95,68.14,67.95,68.04,12833.0,64.5352,64.7157,64.5352,64.6207,12833.0
2018-04-16 11:00:00,68.05,68.05,67.88,67.88,10528.0,64.6302,64.6302,64.4687,64.4687,10528.0
2018-04-16 11:05:00,67.89,67.98,67.86,67.98,8261.0,64.4782,64.5637,64.4498,64.5637,8261.0
2018-04-16 11:10:00,67.97,67.97,67.85,67.89,18192.0,64.5542,64.5542,64.4403,64.4782,18192.0
2018-04-16 11:15:00,67.87,68.14,67.86,68.14,35927.0,64.4593,64.7157,64.4498,64.7157,35927.0
2018-04-16 11:20:00,68.15,68.33,68.15,68.32,26154.0,64.7252,64.8961,64.7252,64.8866,26154.0
2018-04-16 11:25:00,68.32,68.35,68.18,68.34,15319.0,64.8866,64.9151,64.7537,64.9056,15319.0
2018-04-16 11:30:00,68.32,68.33,68.15,68.16,7493.0,64.8866,64.8961,64.7252,64.7347,7493.0
2018-04-16 11:35:00,68.15,68.26,68.13,68.21,6787.0,64.7252,64.8297,64.7062,64.7822,6787.0
2018-04-16 11:40:00,68.22,68.25,68.09,68.14,16151.0,64.7917,64.8202,64.6682,64.7157,16151.0
2018-04-16 11:45:00,68.09,68.11,68.04,68.06,8612.0,64.6682,64.6872,64.6207,64.6397,8612.0
2018-04-16 11:50:00,68.06,68.15,68.03,68.03,5001.0,64.6397,64.7252,64.6112,64.6112,5001.0
2018-04-16 11:55:00,68.02,68.15,68.0,68.12,9188.0,64.6017,64.7252,64.5827,64.6967,9188.0
2018-04-16 12:00:00,68.12,68.24,68.09,68.19,14984.0,64.6967,64.8107,64.6682,64.7632,14984.0
2018-04-16 12:05:00,68.19,68.24,68.16,68.2,7286.0,64.7632,64.8107,64.7347,64.7727,7286.0
2018-04-16 12:10:00,68.21,68.26,68.16,68.24,6087.0,64.7822,64.8297,64.7347,64.8107,6087.0
2018-04-16 12:15:00,68.22,68.24,68.17,68.18,6514.0,64.7917,64.8107,64.7442,64.7537,6514.0
2018-04-16 12:20:00,68.19,68.22,68.14,68.22,4760.0,64.7632,64.7917,64.7157,64.7917,4760.0
2018-04-16 12:25:00,68.2,68.25,68.13,68.13,7416.0,64.7727,64.8202,64.7062,64.7062,7416.0
2018-04-16 12:30:00,68.13,68.17,68.13,68.14,6121.0,64.7062,64.7442,64.7062,64.7157,6121.0
2018-04-16 12:35:00,68.12,68.12,68.05,68.1,6526.0,64.6967,64.6967,64.6302,64.6777,6526.0
2018-04-16 12:40:00,68.11,68.16,68.1,68.13,6216.0,64.6872,64.7347,64.6777,64.7062,6216.0
2018-04-16 12:45:00,68.15,68.23,68.13,68.17,17739.0,64.7252,64.8012,64.7062,64.7442,17739.0
2018-04-16 12:50:00,68.19,68.31,68.19,68.27,9228.0,64.7632,64.8771,64.7632,64.8391,9228.0
2018-04-16 12:55:00,68.27,68.28,68.19,68.22,8468.0,64.8391,64.8486,64.7632,64.7917,8468.0
2018-04-16 13:00:00,68.23,68.32,68.23,68.31,7687.0,64.8012,64.8866,64.8012,64.8771,7687.0
2018-04-16 13:05:00,68.31,68.37,68.31,68.33,12220.0,64.8771,64.9341,64.8771,64.8961,12220.0
2018-04-16 13:10:00,68.33,68.34,68.28,68.32,4914.0,64.8961,64.9056,64.8486,64.8866,4914.0
2018-04-16 13:15:00,68.32,68.34,68.21,68.24,4346.0,64.8866,64.9056,64.7822,64.8107,4346.0
2018-04-16 13:20:00,68.24,68.29,68.22,68.28,19038.0,64.8107,64.8581,64.7917,64.8486,19038.0
2018-04-16 13:25:00,68.26,68.27,68.13,68.14,4412.0,64.8297,64.8391,64.7062,64.7157,4412.0
2018-04-16 13:30:00,68.15,68.2,68.15,68.17,7300.0,64.7252,64.7727,64.7252,64.7442,7300.0
2018-04-16 13:35:00,68.15,68.17,68.12,68.17,7200.0,64.7252,64.7442,64.6967,64.7442,7200.0
2018-04-16 13:40:00,68.18,68.19,68.11,68.15,5704.0,64.7537,64.7632,64.6872,64.7252,5704.0
2018-04-16 13:45:00,68.14,68.2,68.13,68.2,8100.0,64.7157,64.7727,64.7062,64.7727,8100.0
2018-04-16 13:50:00,68.19,68.19,68.11,68.16,9344.0,64.7632,64.7632,64.6872,64.7347,9344.0
2018-04-16 13:55:00,68.16,68.19,68.13,68.18,9656.0,64.7347,64.7632,64.7062,64.7537,9656.0
2018-04-16 14:00:00,68.17,68.22,68.08,68.09,13476.0,64.7442,64.7917,64.6587,64.6682,13476.0
2018-04-16 14:05:00,68.08,68.09,68.04,68.08,7700.0,64.6587,64.6682,64.6207,64.6587,7700.0
2018-04-16 14:10:00,68.08,68.25,68.08,68.24,69395.0,64.6587,64.8202,64.6587,64.8107,69395.0
2018-04-16 14:15:00,68.24,68.29,68.2,68.26,29647.0,64.8107,64.8581,64.7727,64.8297,29647.0
2018-04-16 14:20:00,68.23,68.28,68.18,68.19,11251.0,64.8012,64.8486,64.7537,64.7632,11251.0
2018-04-16 14:25:00,68.18,68.19,68.1,68.18,15118.0,64.7537,64.7632,64.6777,64.7537,15118.0
2018-04-16 14:30:00,68.16,68.28,68.16,68.27,11451.0,64.7347,64.8486,64.7347,64.8391,11451.0
2018-04-16 14:35:00,68.27,68.3,68.24,68.26,10117.0,64.8391,64.8676,64.8107,64.8297,10117.0
2018-04-16 14:40:00,68.26,68.28,68.22,68.25,16507.0,64.8297,64.8486,64.7917,64.8202,16507.0
2018-04-16 14:45:00,68.25,68.36,68.24,68.29,19883.0,64.8202,64.9246,64.8107,64.8581,19883.0
2018-04-16 14:50:00,68.3,68.3,68.1,68.1,4435.0,64.8676,64.8676,64.6777,64.6777,4435.0
2018-04-16 14:55:00,68.08,68.13,68.07,68.08,6708.0,64.6587,64.7062,64.6492,64.6587,6708.0
2018-04-16 15:00:00,68.08,68.15,68.06,68.15,18747.0,64.6587,64.7252,64.6397,64.7252,18747.0
2018-04-16 15:05:00,68.14,68.21,68.08,68.16,16345.0,64.7157,64.7822,64.6587,64.7347,16345.0
2018-04-16 15:10:00,68.16,68.2,68.13,68.18,22523.0,64.7347,64.7727,64.7062,64.7537,22523.0
2018-04-16 15:15:00,68.19,68.22,68.16,68.22,50526.0,64.7632,64.7917,64.7347,64.7917,50526.0
2018-04-16 15:20:00,68.21,68.22,68.16,68.2,44993.0,64.7822,64.7917,64.7347,64.7727,44993.0
2018-04-16 15:25:00,68.2,68.31,68.18,68.29,28586.0,64.7727,64.8771,64.7537,64.8581,28586.0
2018-04-16 15:30:00,68.3,68.35,68.28,68.3,26887.0,64.8676,64.9151,64.8486,64.8676,26887.0
2018-04-16 15:35:00,68.31,68.31,68.2,68.25,26393.0,64.8771,64.8771,64.7727,64.8202,26393.0
2018-04-16 15:40:00,68.25,68.33,68.19,68.32,34427.0,64.8202,64.8961,64.7632,64.8866,34427.0
2018-04-16 15:45:00,68.32,68.33,68.14,68.18,74284.0,64.8866,64.8961,64.7157,64.7537,74284.0
2018-04-16 15:50:00,68.18,68.24,68.18,68.2,53880.0,64.7537,64.8107,64.7537,64.7727,53880.0
2018-04-16 15:55:00,68.19,68.24,68.16,68.17,206333.0,64.7632,64.8107,64.7347,64.7442,206333.0
2018-04-17 09:30:00,68.6,68.85,68.37,68.61,51025.0,65.1526,65.39,64.9341,65.1621,51025.0
2018-04-17 09:35:00,68.57,68.67,68.22,68.23,16123.0,65.1241,65.219,64.7917,64.8012,16123.0
2018-04-17 09:40:00,68.19,68.43,68.13,68.25,14086.0,64.7632,64.9911,64.7062,64.8202,14086.0
2018-04-17 09:45:00,68.25,68.39,68.16,68.2,11002.0,64.8202,64.9531,64.7347,64.7727,11002.0
2018-04-17 09:50:00,68.2,68.21,68.13,68.16,14802.0,64.7727,64.7822,64.7062,64.7347,14802.0
2018-04-17 09:55:00,68.17,68.28,68.12,68.16,16214.0,64.7442,64.8486,64.6967,64.7347,16214.0
2018-04-17 10:00:00,68.17,68.36,68.17,68.32,19885.0,64.7442,64.9246,64.7442,64.8866,19885.0
2018-04-17 10:05:00,68.31,68.33,68.14,68.2,16199.0,64.8771,64.8961,64.7157,64.7727,16199.0
2018-04-17 10:10:00,68.22,68.23,68.14,68.14,12385.0,64.7917,64.8012,64.7157,64.7157,12385.0
2018-04-17 10:15:00,68.14,68.24,68.1,68.13,23045.0,64.7157,64.8107,64.6777,64.7062,23045.0
2018-04-17 10:20:00,68.13,68.16,68.09,68.12,13215.0,64.7062,64.7347,64.6682,64.6967,13215.0
2018-04-17 10:25:00,68.11,68.13,68.07,68.1,9595.0,64.6872,64.7062,64.6492,64.6777,9595.0
2018-04-17 10:30:00,68.11,68.2,68.07,68.2,10774.0,64.6872,64.7727,64.6492,64.7727,10774.0
2018-04-17 10:35:00,68.21,68.24,68.14,68.19,12054.0,64.7822,64.8107,64.7157,64.7632,12054.0
2018-04-17 10:40:00,68.19,68.22,68.15,68.21,11811.0,64.7632,64.7917,64.7252,64.7822,11811.0
2018-04-17 10:45:00,68.2,68.24,68.18,68.21,10639.0,64.7727,64.8107,64.7537,64.7822,10639.0
2018-04-17 10:50:00,68.22,68.39,68.21,68.36,11625.0,64.7917,64.9531,64.7822,64.9246,11625.0
2018-04-17 10:55:00,68.35,68.37,68.29,68.37,8967.0,64.9151,64.9341,64.8581,64.9341,8967.0
2018-04-17 11:00:00,68.38,68.55,68.36,68.48,12697.0,64.9436,65.1051,64.9246,65.0386,12697.0
2018-04-17 11:05:00,68.47,68.48,68.43,68.43,9433.0,65.0291,65.0386,64.9911,64.9911,9433.0
2018-04-17 11:10:00,68.43,68.46,68.33,68.36,9005.0,64.9911,65.0196,64.8961,64.9246,9005.0
2018-04-17 11:15:00,68.36,68.37,68.29,68.29,9099.0,64.9246,64.9341,64.8581,64.8581,9099.0
2018-04-17 11:20:00,68.28,68.39,68.26,68.38,20462.0,64.8486,64.9531,64.8297,64.9436,20462.0
2018-04-17 11:25:00,68.37,68.51,68.37,68.42,10596.0,64.9341,65.0671,64.9341,64.9816,10596.0
2018-04-17 11:30:00,68.39,68.39,68.33,68.35,12397.0,64.9531,64.9531,64.8961,64.9151,12397.0
2018-04-17 11:35:00,68.35,68.46,68.35,68.42,9358.0,64.9151,65.0196,64.9151,64.9816,9358.0
2018-04-17 11:40:00,68.42,68.43,68.32,68.37,17173.0,64.9816,64.9911,64.8866,64.9341,17173.0
2018-04-17 11:45:00,68.38,68.41,68.37,68.38,8900.0,64.9436,64.9721,64.9341,64.9436,8900.0
2018-04-17 11:50:00,68.39,68.4,68.36,68.38,7114.0,64.9531,64.9626,64.9246,64.9436,7114.0
2018-04-17 11:55:00,68.39,68.39,68.35,68.37,5545.0,64.9531,64.9531,64.9151,64.9341,5545.0
2018-04-17 12:00:00,68.37,68.44,68.37,68.4,7551.0,64.9341,65.0006,64.9341,64.9626,7551.0
2018-04-17 12:05:00,68.42,68.43,68.39,68.42,8009.0,64.9816,64.9911,64.9531,64.9816,8009.0
2018-04-17 12:10:00,68.43,68.5,68.43,68.48,6713.0,64.9911,65.0576,64.9911,65.0386,6713.0
2018-04-17 12:15:00,68.47,68.49,68.44,68.48,6286.0,65.0291,65.0481,65.0006,65.0386,6286.0
2018-04-17 12:20:00,68.46,68.48,68.44,68.46,6000.0,65.0196,65.0386,65.0006,65.0196,6000.0
2018-04-17 12:25:00,68.47,68.53,68.45,68.45,6462.0,65.0291,65.0861,65.0101,65.0101,6462.0
2018-04-17 12:30:00,68.45,68.45,68.34,68.34,5106.0,65.0101,65.0101,64.9056,64.9056,5106.0
2018-04-17 12:35:00,68.34,68.34,68.25,68.33,9510.0,64.9056,64.9056,64.8202,64.8961,9510.0
2018-04-17 12:40:00,68.33,68.36,68.27,68.27,8100.0,64.8961,64.9246,64.8391,64.8391,8100.0
2018-04-17 12:45:00,68.25,68.32,68.25,68.28,4919.0,64.8202,64.8866,64.8202,64.8486,4919.0
2018-04-17 12:50:00,68.29,68.36,68.29,68.3,4300.0,64.8581,64.9246,64.8581,64.8676,4300.0
2018-04-17 12:55:00,68.29,68.3,68.27,68.3,6090.0,64.8581,64.8676,64.8391,64.8676,6090.0
2018-04-17 13:00:00,68.29,68.31,68.25,68.31,4600.0,64.8581,64.8771,64.8202,64.8771,4600.0
2018-04-17 13:05:00,68.31,68.33,68.28,68.3,6722.0,64.8771,64.8961,64.8486,64.8676,6722.0
2018-04-17 13:10:00,68.27,68.3,68.18,68.19,4460.0,64.8391,64.8676,64.7537,64.7632,4460.0
2018-04-17 13:15:00,68.19,68.19,68.1,68.18,11684.0,64.7632,64.7632,64.6777,64.7537,11684.0
2018-04-17 13:20:00,68.17,68.26,68.14,68.21,9340.0,64.7442,64.8297,64.7157,64.7822,9340.0
2018-04-17 13:25:00,68.2,68.25,68.18,68.25,5219.0,64.7727,64.8202,64.7537,64.8202,5219.0
2018-04-17 13:30:00,68.28,68.28,68.2,68.23,5202.0,64.8486,64.8486,64.7727,64.8012,5202.0
2018-04-17 13:35:00,68.24,68.25,68.21,68.22,5400.0,64.8107,64.8202,64.7822,64.7917,5400.0
2018-04-17 13:40:00,68.21,68.22,68.17,68.19,5193.0,64.7822,64.7917,64.7442,64.7632,5193.0
2018-04-17 13:45:00,68.17,68.24,68.17,68.2,7700.0,64.7442,64.8107,64.7442,64.7727,7700.0
2018-04-17 13:50:00,68.18,68.22,68.15,68.21,6131.0,64.7537,64.7917,64.7252,64.7822,6131.0
2018-04-17 13:55:00,68.21,68.23,68.17,68.23,8717.0,64.7822,64.8012,64.7442,64.8012,8717.0
2018-04-17 14:00:00,68.23,68.29,68.21,68.26,8676.0,64.8012,64.8581,64.7822,64.8297,8676.0
2018-04-17 14:05:00,68.27,68.3,68.18,68.29,14147.0,64.8391,64.8676,64.7537,64.8581,14147.0
2018-04-17 14:10:00,68.28,68.28,68.21,68.24,6774.0,64.8486,64.8486,64.7822,64.8107,6774.0
2018-04-17 14:15:00,68.23,68.3,68.21,68.22,6484.0,64.8012,64.8676,64.7822,64.7917,6484.0
2018-04-17 14:20:00,68.21,68.21,68.14,68.18,10205.0,64.7822,64.7822,64.7157,64.7537,10205.0
2018-04-17 14:25:00,68.17,68.22,68.14,68.18,5056.0,64.7442,64.7917,64.7157,64.7537,5056.0
2018-04-17 14:30:00,68.2,68.25,68.19,68.23,6874.0,64.7727,64.8202,64.7632,64.8012,6874.0
2018-04-17 14:35:00,68.23,68.33,68.22,68.32,8847.0,64.8012,64.8961,64.7917,64.8866,8847.0
2018-04-17 14:40:00,68.32,68.38,68.31,68.37,5100.0,64.8866,64.9436,64.8771,64.9341,5100.0
2018-04-17 14:45:00,68.37,68.41,68.36,68.4,13324.0,64.9341,64.9721,64.9246,64.9626,13324.0
2018-04-17 14:50:00,68.39,68.43,68.36,68.37,11802.0,64.9531,64.9911,64.9246,64.9341,11802.0
2018-04-17 14:55:00,68.38,68.38,68.33,68.35,8722.0,64.9436,64.9436,64.8961,64.9151,8722.0
2018-04-17 15:00:00,68.34,68.41,68.33,68.38,9800.0,64.9056,64.9721,64.8961,64.9436,9800.0
2018-04-17 15:05:00,68.4,68.5,68.4,68.47,8725.0,64.9626,65.0576,64.9626,65.0291,8725.0
2018-04-17 15:10:00,68.48,68.57,68.47,68.53,15106.0,65.0386,65.1241,65.0291,65.0861,15106.0
2018-04-17 15:15:00,68.53,68.63,68.52,68.62,10951.0,65.0861,65.1811,65.0766,65.1716,10951.0
2018-04-17 15:20:00,68.61,68.66,68.61,68.61,18529.0,65.1621,65.2095,65.1621,65.1621,18529.0
2018-04-17 15:25:00,68.61,68.61,68.56,68.56,14647.0,65.1621,65.1621,65.1146,65.1146,14647.0
2018-04-17 15:30:00,68.56,68.57,68.53,68.53,15526.0,65.1146,65.1241,65.0861,65.0861,15526.0
2018-04-17 15:35:00,68.54,68.55,68.51,68.52,21809.0,65.0956,65.1051,65.0671,65.0766,21809.0
2018-04-17 15:40:00,68.52,68.52,68.44,68.51,34326.0,65.0766,65.0766,65.0006,65.0671,34326.0
2018-04-17 15:45:00,68.52,68.61,68.51,68.61,38153.0,65.0766,65.1621,65.0671,65.1621,38153.0
2018-04-17 15:50:00,68.61,68.62,68.5,68.51,50599.0,65.1621,65.1716,65.0576,65.0671,50599.0
2018-04-17 15:55:00,68.51,68.51,68.42,68.46,122230.0,65.0671,65.0671,64.9816,65.0196,122230.0
2018-04-18 09:30:00,69.12,69.12,68.71,68.73,54953.0,65.6464,65.6464,65.257,65.276,54953.0
2018-04-18 09:35:00,68.67,68.97,68.65,68.93,33046.0,65.219,65.504,65.2001,65.466,33046.0
2018-04-18 09:40:00,68.93,68.99,68.88,68.9,9752.0,65.466,65.523,65.4185,65.4375,9752.0
2018-04-18 09:45:00,68.91,69.0,68.86,69.0,17101.0,65.447,65.5325,65.3995,65.5325,17101.0
2018-04-18 09:50:00,69.0,69.08,68.95,68.95,38248.0,65.5325,65.6084,65.485,65.485,38248.0
2018-04-18 09:55:00,68.95,69.06,68.93,68.94,6157.0,65.485,65.5894,65.466,65.4755,6157.0
2018-04-18 10:00:00,68.94,69.01,68.9,68.97,14899.0,65.4755,65.542,65.4375,65.504,14899.0
2018-04-18 10:05:00,68.95,69.16,68.95,69.16,22074.0,65.485,65.6844,65.485,65.6844,22074.0
2018-04-18 10:10:00,69.15,69.21,69.13,69.17,54316.0,65.6749,65.7319,65.6559,65.6939,54316.0
2018-04-18 10:15:00,69.17,69.4,69.17,69.39,34511.0,65.6939,65.9124,65.6939,65.9029,34511.0
2018-04-18 10:20:00,69.4,69.49,69.38,69.48,39539.0,65.9124,65.9978,65.8934,65.9883,39539.0
2018-04-18 10:25:00,69.48,69.61,69.46,69.6,13865.0,65.9883,66.1118,65.9693,66.1023,13865.0
2018-04-18 10:30:00,69.61,69.65,69.56,69.59,18715.0,66.1118,66.1498,66.0643,66.0928,18715.0
2018-04-18 10:35:00,69.55,69.6,69.47,69.49,53354.0,66.0548,66.1023,65.9788,65.9978,53354.0
2018-04-18 10:40:00,69.49,69.55,69.49,69.54,13784.0,65.9978,66.0548,65.9978,66.0453,13784.0
2018-04-18 10:45:00,69.56,69.68,69.5,69.67,29309.0,66.0643,66.1783,66.0073,66.1688,29309.0
2018-04-18 10:50:00,69.67,69.69,69.52,69.53,16349.0,66.1688,66.1878,66.0263,66.0358,16349.0
2018-04-18 10:55:00,69.53,69.67,69.53,69.66,30512.0,66.0358,66.1688,66.0358,66.1593,30512.0
2018-04-18 11:00:00,69.65,69.68,69.63,69.67,13477.0,66.1498,66.1783,66.1308,66.1688,13477.0
2018-04-18 11:05:00,69.68,69.75,69.66,69.69,16917.0,66.1783,66.2448,66.1593,66.1878,16917.0
2018-04-18 11:10:00,69.68,69.71,69.62,69.64,8695.0,66.1783,66.2068,66.1213,66.1403,8695.0
2018-04-18 11:15:00,69.64,69.77,69.62,69.76,22792.0,66.1403,66.2638,66.1213,66.2543,22792.0
2018-04-18 11:20:00,69.77,69.83,69.75,69.82,25358.0,66.2638,66.3208,66.2448,66.3113,25358.0
2018-04-18 11:25:00,69.82,69.85,69.8,69.81,13703.0,66.3113,66.3397,66.2923,66.3018,13703.0
2018-04-18 11:30:00,69.79,69.79,69.7,69.73,11326.0,66.2828,66.2828,66.1973,66.2258,11326.0
2018-04-18 11:35:00,69.74,69.84,69.72,69.82,13236.0,66.2353,66.3302,66.2163,66.3113,13236.0
2018-04-18 11:40:00,69.82,69.84,69.78,69.8,12978.0,66.3113,66.3302,66.2733,66.2923,12978.0
2018-04-18 11:45:00,69.79,69.84,69.78,69.82,27387.0,66.2828,66.3302,66.2733,66.3113,27387.0
2018-04-18 11:50:00,69.83,69.86,69.8,69.86,13699.0,66.3208,66.3492,66.2923,66.3492,13699.0
2018-04-18 11:55:00,69.85,69.87,69.76,69.78,10884.0,66.3397,66.3587,66.2543,66.2733,10884.0
2018-04-18 12:00:00,69.79,69.91,69.79,69.9,9964.0,66.2828,66.3967,66.2828,66.3872,9964.0
2018-04-18 12:05:00,69.9,69.97,69.83,69.84,15598.0,66.3872,66.4537,66.3208,66.3302,15598.0
2018-04-18 12:10:00,69.84,69.89,69.84,69.89,10506.0,66.3302,66.3777,66.3302,66.3777,10506.0
2018-04-18 12:15:00,69.89,69.97,69.87,69.95,16119.0,66.3777,66.4537,66.3587,66.4347,16119.0
2018-04-18 12:20:00,69.94,69.95,69.84,69.95,22538.0,66.4252,66.4347,66.3302,66.4347,22538.0
2018-04-18 12:25:00,69.95,69.96,69.89,69.9,12810.0,66.4347,66.4442,66.3777,66.3872,12810.0
2018-04-18 12:30:00,69.88,69.92,69.87,69.9,6870.0,66.3682,66.4062,66.3587,66.3872,6870.0
2018-04-18 12:35:00,69.91,69.91,69.79,69.8,15220.0,66.3967,66.3967,66.2828,66.2923,15220.0
2018-04-18 12:40:00,69.8,69.9,69.8,69.9,19064.0,66.2923,66.3872,66.2923,66.3872,19064.0
2018-04-18 12:45:00,69.91,69.96,69.89,69.95,14137.0,66.3967,66.4442,66.3777,66.4347,14137.0
2018-04-18 12:50:00,69.96,70.06,69.95,70.04,21134.0,66.4442,66.5392,66.4347,66.5202,21134.0
2018-04-18 12:55:00,70.03,70.08,70.0,70.03,9422.0,66.5107,66.5582,66.4822,66.5107,9422.0
2018-04-18 13:00:00,70.02,70.07,70.01,70.07,15919.0,66.5012,66.5487,66.4917,66.5487,15919.0
2018-04-18 13:05:00,70.07,70.1,70.06,70.09,29701.0,66.5487,66.5772,66.5392,66.5677,29701.0
2018-04-18 13:10:00,70.1,70.11,70.01,70.05,62335.0,66.5772,66.5867,66.4917,66.5297,62335.0
2018-04-18 13:15:00,70.03,70.05,70.03,70.04,5954.0,66.5107,66.5297,66.5107,66.5202,5954.0
2018-04-18 13:20:00,70.03,70.05,69.97,70.0,14249.0,66.5107,66.5297,66.4537,66.4822,14249.0
2018-04-18 13:25:00,69.99,70.02,69.98,70.02,6393.0,66.4727,66.5012,66.4632,66.5012,6393.0
2018-04-18 13:30:00,70.02,70.05,70.0,70.01,15129.0,66.5012,66.5297,66.4822,66.4917,15129.0
2018-04-18 13:35:00,70.0,70.01,69.98,70.0,11424.0,66.4822,66.4917,66.4632,66.4822,11424.0
2018-04-18 13:40:00,70.0,70.01,69.89,69.9,16233.0,66.4822,66.4917,66.3777,66.3872,16233.0
2018-04-18 13:45:00,69.91,69.94,69.89,69.92,13827.0,66.3967,66.4252,66.3777,66.4062,13827.0
2018-04-18 13:50:00,69.92,69.94,69.9,69.92,9950.0,66.4062,66.4252,66.3872,66.4062,9950.0
2018-04-18 13:55:00,69.92,69.93,69.78,69.78,16993.0,66.4062,66.4157,66.2733,66.2733,16993.0
2018-04-18 14:00:00,69.78,69.89,69.75,69.88,13976.0,66.2733,66.3777,66.2448,66.3682,13976.0
2018-04-18 14:05:00,69.89,70.04,69.89,70.03,38755.0,66.3777,66.5202,66.3777,66.5107,38755.0
2018-04-18 14:10:00,70.03,70.07,70.01,70.01,13676.0,66.5107,66.5487,66.4917,66.4917,13676.0
2018-04-18 14:15:00,70.01,70.06,70.01,70.03,10163.0,66.4917,66.5392,66.4917,66.5107,10163.0
2018-04-18 14:20:00,70.03,70.06,70.02,70.02,10611.0,66.5107,66.5392,66.5012,66.5012,10611.0
2018-04-18 14:25:00,70.01,70.02,70.0,70.0,15737.0,66.4917,66.5012,66.4822,66.4822,15737.0
2018-04-18 14:30:00,70.01,70.02,69.87,69.89,18323.0,66.4917,66.5012,66.3587,66.3777,18323.0
2018-04-18 14:35:00,69.89,69.9,69.82,69.82,12969.0,66.3777,66.3872,66.3113,66.3113,12969.0
2018-04-18 14:40:00,69.83,69.84,69.77,69.81,13667.0,66.3208,66.3302,66.2638,66.3018,13667.0
2018-04-18 14:45:00,69.81,69.86,69.78,69.86,13221.0,66.3018,66.3492,66.2733,66.3492,13221.0
2018-04-18 14:50:00,69.86,69.91,69.85,69.91,10696.0,66.3492,66.3967,66.3397,66.3967,10696.0
2018-04-18 14:55:00,69.92,70.29,69.92,69.92,59669.0,66.4062,66.7576,66.4062,66.4062,59669.0
2018-04-18 15:00:00,69.92,69.95,69.85,69.89,17577.0,66.4062,66.4347,66.3397,66.3777,17577.0
2018-04-18 15:05:00,69.89,69.91,69.82,69.82,13226.0,66.3777,66.3967,66.3113,66.3113,13226.0
2018-04-18 15:10:00,69.81,69.84,69.76,69.76,15643.0,66.3018,66.3302,66.2543,66.2543,15643.0
2018-04-18 15:15:00,69.76,69.78,69.75,69.77,13060.0,66.2543,66.2733,66.2448,66.2638,13060.0
2018-04-18 15:20:00,69.77,69.77,69.71,69.76,33765.0,66.2638,66.2638,66.2068,66.2543,33765.0
2018-04-18 15:25:00,69.77,69.81,69.73,69.73,31657.0,66.2638,66.3018,66.2258,66.2258,31657.0
2018-04-18 15:30:00,69.72,69.72,69.65,69.66,30941.0,66.2163,66.2163,66.1498,66.1593,30941.0
2018-04-18 15:35:00,69.66,69.69,69.63,69.65,31245.0,66.1593,66.1878,66.1308,66.1498,31245.0
2018-04-18 15:40:00,69.65,69.65,69.55,69.59,30135.0,66.1498,66.1498,66.0548,66.0928,30135.0
2018-04-18 15:45:00,69.59,69.63,69.57,69.62,56068.0,66.0928,66.1308,66.0738,66.1213,56068.0
2018-04-18 15:50:00,69.62,69.63,69.53,69.53,49292.0,66.1213,66.1308,66.0358,66.0358,49292.0
2018-04-18 15:55:00,69.54,69.6,69.51,69.56,267376.0,66.0453,66.1023,66.0168,66.0643,267376.0
2018-04-19 09:30:00,69.48,69.59,69.26,69.26,26862.0,65.9883,66.0928,65.7794,65.7794,26862.0
2018-04-19 09:35:00,69.27,69.39,69.12,69.33,7047.0,65.7889,65.9029,65.6464,65.8459,7047.0
2018-04-19 09:40:00,69.33,69.42,69.04,69.05,6030.0,65.8459,65.9314,65.5705,65.58,6030.0
2018-04-19 09:45:00,69.06,69.06,68.82,68.9,11193.0,65.5894,65.5894,65.3615,65.4375,11193.0
2018-04-19 09:50:00,68.92,69.1,68.9,69.1,8256.0,65.4565,65.6274,65.4375,65.6274,8256.0
2018-04-19 09:55:00,69.11,69.14,69.03,69.04,25496.0,65.6369,65.6654,65.561,65.5705,25496.0
2018-04-19 10:00:00,69.06,69.11,69.04,69.08,7978.0,65.5894,65.6369,65.5705,65.6084,7978.0
2018-04-19 10:05:00,69.11,69.17,69.0,69.14,13008.0,65.6369,65.6939,65.5325,65.6654,13008.0
2018-04-19 10:10:00,69.16,69.48,69.11,69.48,9491.0,65.6844,65.9883,65.6369,65.9883,9491.0
2018-04-19 10:15:00,69.5,69.55,69.45,69.46,7895.0,66.0073,66.0548,65.9598,65.9693,7895.0
2018-04-19 10:20:00,69.45,69.47,69.38,69.45,12228.0,65.9598,65.9788,65.8934,65.9598,12228.0
2018-04-19 10:25:00,69.47,69.53,69.45,69.5,26128.0,65.9788,66.0358,65.9598,66.0073,26128.0
2018-04-19 10:30:00,69.48,69.48,69.31,69.39,12286.0,65.9883,65.9883,65.8269,65.9029,12286.0
2018-04-19 10:35:00,69.42,69.47,69.23,69.34,8455.0,65.9314,65.9788,65.7509,65.8554,8455.0
2018-04-19 10:40:00,69.33,69.33,69.07,69.07,6710.0,65.8459,65.8459,65.5989,65.5989,6710.0
2018-04-19 10:45:00,69.08,69.19,69.02,69.07,9342.0,65.6084,65.7129,65.5515,65.5989,9342.0
2018-04-19 10:50:00,69.08,69.08,68.8,68.82,16313.0,65.6084,65.6084,65.3425,65.3615,16313.0
2018-04-19 10:55:00,68.83,68.83,68.68,68.77,18274.0,65.371,65.371,65.2285,65.314,18274.0
2018-04-19 11:00:00,68.78,68.85,68.73,68.75,31313.0,65.3235,65.39,65.276,65.295,31313.0
2018-04-19 11:05:00,68.76,68.78,68.71,68.72,30084.0,65.3045,65.3235,65.257,65.2665,30084.0
2018-04-19 11:10:00,68.71,68.75,68.56,68.57,20947.0,65.257,65.295,65.1146,65.1241,20947.0
2018-04-19 11:15:00,68.56,68.66,68.5,68.62,28572.0,65.1146,65.2095,65.0576,65.1716,28572.0
2018-04-19 11:20:00,68.61,68.63,68.47,68.53,24211.0,65.1621,65.1811,65.0291,65.0861,24211.0
2018-04-19 11:25:00,68.53,68.58,68.47,68.55,31330.0,65.0861,65.1336,65.0291,65.1051,31330.0
2018-04-19 11:30:00,68.55,68.55,68.47,68.51,21419.0,65.1051,65.1051,65.0291,65.0671,21419.0
2018-04-19 11:35:00,68.51,68.53,68.44,68.45,11196.0,65.0671,65.0861,65.0006,65.0101,11196.0
2018-04-19 11:40:00,68.46,68.46,68.34,68.37,22716.0,65.0196,65.0196,64.9056,64.9341,22716.0
2018-04-19 11:45:00,68.37,68.39,68.31,68.36,17055.0,64.9341,64.9531,64.8771,64.9246,17055.0
2018-04-19 11:50:00,68.36,68.36,68.19,68.19,11900.0,64.9246,64.9246,64.7632,64.7632,11900.0
2018-04-19 11:55:00,68.19,68.26,68.19,68.23,7993.0,64.7632,64.8297,64.7632,64.8012,7993.0
2018-04-19 12:00:00,68.2,68.2,68.08,68.13,10963.0,64.7727,64.7727,64.6587,64.7062,10963.0
2018-04-19 12:05:00,68.15,68.15,67.97,68.01,16022.0,64.7252,64.7252,64.5542,64.5922,16022.0
2018-04-19 12:10:00,68.0,68.0,67.94,68.0,10947.0,64.5827,64.5827,64.5257,64.5827,10947.0
2018-04-19 12:15:00,67.99,68.07,67.98,68.03,10390.0,64.5732,64.6492,64.5637,64.6112,10390.0
2018-04-19 12:20:00,68.02,68.11,68.02,68.1,7624.0,64.6017,64.6872,64.6017,64.6777,7624.0
2018-04-19 12:25:00,68.09,68.14,68.06,68.08,10674.0,64.6682,64.7157,64.6397,64.6587,10674.0
2018-04-19 12:30:00,68.07,68.18,68.07,68.15,10326.0,64.6492,64.7537,64.6492,64.7252,10326.0
2018-04-19 12:35:00,68.15,68.21,68.14,68.18,9017.0,64.7252,64.7822,64.7157,64.7537,9017.0
2018-04-19 12:40:00,68.17,68.2,68.11,68.2,11276.0,64.7442,64.7727,64.6872,64.7727,11276.0
2018-04-19 12:45:00,68.19,68.21,68.13,68.2,8504.0,64.7632,64.7822,64.7062,64.7727,8504.0
2018-04-19 12:50:00,68.2,68.22,68.14,68.15,7529.0,64.7727,64.7917,64.7157,64.7252,7529.0
2018-04-19 12:55:00,68.16,68.16,68.04,68.07,8848.0,64.7347,64.7347,64.6207,64.6492,8848.0
2018-04-19 13:00:00,68.06,68.08,68.01,68.02,9969.0,64.6397,64.6587,64.5922,64.6017,9969.0
2018-04-19 13:05:00,68.01,68.05,67.94,67.94,10202.0,64.5922,64.6302,64.5257,64.5257,10202.0
2018-04-19 13:10:00,67.94,67.94,67.87,67.92,10685.0,64.5257,64.5257,64.4593,64.5067,10685.0
2018-04-19 13:15:00,67.92,67.94,67.86,67.87,5858.0,64.5067,64.5257,64.4498,64.4593,5858.0
2018-04-19 13:20:00,67.87,67.92,67.83,67.87,9801.0,64.4593,64.5067,64.4213,64.4593,9801.0
2018-04-19 13:25:00,67.86,67.87,67.84,67.84,4525.0,64.4498,64.4593,64.4308,64.4308,4525.0
2018-04-19 13:30:00,67.85,67.95,67.85,67.88,13910.0,64.4403,64.5352,64.4403,64.4687,13910.0
2018-04-19 13:35:00,67.84,67.97,67.84,67.92,14215.0,64.4308,64.5542,64.4308,64.5067,14215.0
2018-04-19 13:40:00,67.92,67.95,67.91,67.94,7432.0,64.5067,64.5352,64.4972,64.5257,7432.0
2018-04-19 13:45:00,67.94,67.94,67.86,67.87,10204.0,64.5257,64.5257,64.4498,64.4593,10204.0
2018-04-19 13:50:00,67.87,67.94,67.84,67.91,33875.0,64.4593,64.5257,64.4308,64.4972,33875.0
2018-04-19 13:55:00,67.91,67.95,67.76,67.76,26500.0,64.4972,64.5352,64.3548,64.3548,26500.0
2018-04-19 14:00:00,67.76,67.8,67.69,67.75,55995.0,64.3548,64.3928,64.2883,64.3453,55995.0
2018-04-19 14:05:00,67.76,67.76,67.63,67.65,44286.0,64.3548,64.3548,64.2313,64.2503,44286.0
2018-04-19 14:10:00,67.67,67.68,67.59,67.6,26731.0,64.2693,64.2788,64.1933,64.2028,26731.0
2018-04-19 14:15:00,67.6,67.6,67.49,67.51,22880.0,64.2028,64.2028,64.0983,64.1173,22880.0
2018-04-19 14:20:00,67.5,67.52,67.36,67.38,23679.0,64.1078,64.1268,63.9749,63.9939,23679.0
2018-04-19 14:25:00,67.39,67.53,67.37,67.51,17178.0,64.0034,64.1363,63.9844,64.1173,17178.0
2018-04-19 14:30:00,67.5,67.64,67.49,67.58,19463.0,64.1078,64.2408,64.0983,64.1838,19463.0
2018-04-19 14:35:00,67.58,67.6,67.44,67.56,147477.0,64.1838,64.2028,64.0509,64.1648,147477.0
2018-04-19 14:40:00,67.55,67.72,67.55,67.72,19134.0,64.1553,64.3168,64.1553,64.3168,19134.0
2018-04-19 14:45:00,67.73,67.73,67.61,67.61,24025.0,64.3263,64.3263,64.2123,64.2123,24025.0
2018-04-19 14:50:00,67.58,67.62,67.53,67.56,24085.0,64.1838,64.2218,64.1363,64.1648,24085.0
2018-04-19 14:55:00,67.57,67.7,67.56,67.66,27073.0,64.1743,64.2978,64.1648,64.2598,27073.0
2018-04-19 15:00:00,67.66,67.71,67.63,67.7,18344.0,64.2598,64.3073,64.2313,64.2978,18344.0
2018-04-19 15:05:00,67.69,67.8,67.65,67.77,28452.0,64.2883,64.3928,64.2503,64.3643,28452.0
2018-04-19 15:10:00,67.76,67.78,67.73,67.76,22836.0,64.3548,64.3738,64.3263,64.3548,22836.0
2018-04-19 15:15:00,67.75,67.83,67.7,67.83,31892.0,64.3453,64.4213,64.2978,64.4213,31892.0
2018-04-19 15:20:00,67.82,67.9,67.82,67.88,32985.0,64.4118,64.4877,64.4118,64.4687,32985.0
2018-04-19 15:25:00,67.88,67.88,67.79,67.81,43641.0,64.4687,64.4687,64.3833,64.4023,43641.0
2018-04-19 15:30:00,67.81,67.99,67.78,67.98,51002.0,64.4023,64.5732,64.3738,64.5637,51002.0
2018-04-19 15:35:00,67.99,68.12,67.95,67.96,81493.0,64.5732,64.6967,64.5352,64.5447,81493.0
2018-04-19 15:40:00,67.96,68.02,67.94,67.96,51376.0,64.5447,64.6017,64.5257,64.5447,51376.0
2018-04-19 15:45:00,67.95,67.96,67.87,67.89,71902.0,64.5352,64.5447,64.4593,64.4782,71902.0
2018-04-19 15:50:00,67.9,68.0,67.89,67.97,91788.0,64.4877,64.5827,64.4782,64.5542,91788.0
2018-04-19 15:55:00,67.97,68.0,67.93,67.98,148001.0,64.5542,64.5827,64.5162,64.5637,148001.0
2018-04-20 09:30:00,68.04,68.05,67.87,67.99,1000.0,64.6207,64.6302,64.4593,64.5732,1000.0
2018-04-20 09:35:00,67.95,68.19,67.87,68.03,153357.0,64.5352,64.7632,64.4593,64.6112,153357.0
2018-04-20 09:40:00,68.07,68.13,67.93,67.95,16875.0,64.6492,64.7062,64.5162,64.5352,16875.0
2018-04-20 09:45:00,67.97,68.05,67.76,67.79,17318.0,64.5542,64.6302,64.3548,64.3833,17318.0
2018-04-20 09:50:00,67.79,67.94,67.79,67.8,11514.0,64.3833,64.5257,64.3833,64.3928,11514.0
2018-04-20 09:55:00,67.8,68.01,67.79,67.89,13450.0,64.3928,64.5922,64.3833,64.4782,13450.0
2018-04-20 10:00:00,67.91,68.0,67.83,67.92,19700.0,64.4972,64.5827,64.4213,64.5067,19700.0
2018-04-20 10:05:00,67.9,67.95,67.84,67.85,8918.0,64.4877,64.5352,64.4308,64.4403,8918.0
2018-04-20 10:10:00,67.86,68.03,67.84,68.03,8916.0,64.4498,64.6112,64.4308,64.6112,8916.0
2018-04-20 10:15:00,68.02,68.07,67.97,68.07,6575.0,64.6017,64.6492,64.5542,64.6492,6575.0
2018-04-20 10:20:00,68.08,68.08,67.97,67.99,8362.0,64.6587,64.6587,64.5542,64.5732,8362.0
2018-04-20 10:25:00,67.98,68.21,67.96,68.2,7412.0,64.5637,64.7822,64.5447,64.7727,7412.0
2018-04-20 10:30:00,68.19,68.26,68.1,68.2,8770.0,64.7632,64.8297,64.6777,64.7727,8770.0
2018-04-20 10:35:00,68.16,68.16,68.06,68.16,4300.0,64.7347,64.7347,64.6397,64.7347,4300.0
2018-04-20 10:40:00,68.16,68.16,68.0,68.09,6967.0,64.7347,64.7347,64.5827,64.6682,6967.0
2018-04-20 10:45:00,68.13,68.13,67.93,67.93,5312.0,64.7062,64.7062,64.5162,64.5162,5312.0
2018-04-20 10:50:00,67.94,67.95,67.77,67.83,5620.0,64.5257,64.5352,64.3643,64.4213,5620.0
2018-04-20 10:55:00,67.84,67.88,67.8,67.8,3150.0,64.4308,64.4687,64.3928,64.3928,3150.0
2018-04-20 11:00:00,67.82,67.82,67.56,67.62,8968.0,64.4118,64.4118,64.1648,64.2218,8968.0
2018-04-20 11:05:00,67.6,67.65,67.51,67.54,11402.0,64.2028,64.2503,64.1173,64.1458,11402.0
2018-04-20 11:10:00,67.52,67.52,67.44,67.48,2963.0,64.1268,64.1268,64.0509,64.0888,2963.0
2018-04-20 11:15:00,67.5,67.62,67.5,67.58,3300.0,64.1078,64.2218,64.1078,64.1838,3300.0
2018-04-20 11:20:00,67.61,67.61,67.5,67.52,5115.0,64.2123,64.2123,64.1078,64.1268,5115.0
2018-04-20 11:25:00,67.53,67.57,67.42,67.46,5710.0,64.1363,64.1743,64.0319,64.0699,5710.0
2018-04-20 11:30:00,67.47,67.64,67.46,67.63,4149.0,64.0794,64.2408,64.0699,64.2313,4149.0
2018-04-20 11:35:00,67.63,67.68,67.6,67.65,7700.0,64.2313,64.2788,64.2028,64.2503,7700.0
2018-04-20 11:40:00,67.65,67.7,67.59,67.59,6191.0,64.2503,64.2978,64.1933,64.1933,6191.0
2018-04-20 11:45:00,67.59,67.65,67.55,67.58,6202.0,64.1933,64.2503,64.1553,64.1838,6202.0
2018-04-20 11:50:00,67.59,67.62,67.57,67.6,2500.0,64.1933,64.2218,64.1743,64.2028,2500.0
2018-04-20 11:55:00,67.62,67.63,67.56,67.58,2200.0,64.2218,64.2313,64.1648,64.1838,2200.0
2018-04-20 12:00:00,67.59,67.59,67.48,67.53,7991.0,64.1933,64.1933,64.0888,64.1363,7991.0
2018-04-20 12:05:00,67.5,67.57,67.5,67.55,10581.0,64.1078,64.1743,64.1078,64.1553,10581.0
2018-04-20 12:10:00,67.54,67.56,67.44,67.44,9833.0,64.1458,64.1648,64.0509,64.0509,9833.0
2018-04-20 12:15:00,67.45,67.51,67.39,67.39,6918.0,64.0604,64.1173,64.0034,64.0034,6918.0
2018-04-20 12:20:00,67.4,67.51,67.39,67.48,3900.0,64.0129,64.1173,64.0034,64.0888,3900.0
2018-04-20 12:25:00,67.48,67.52,67.47,67.5,12374.0,64.0888,64.1268,64.0794,64.1078,12374.0
2018-04-20 12:30:00,67.48,67.55,67.44,67.55,9600.0,64.0888,64.1553,64.0509,64.1553,9600.0
2018-04-20 12:35:00,67.54,67.6,67.51,67.53,5300.0,64.1458,64.2028,64.1173,64.1363,5300.0
2018-04-20 12:40:00,67.54,67.62,67.54,67.62,1744.0,64.1458,64.2218,64.1458,64.2218,1744.0
2018-04-20 12:45:00,67.63,67.69,67.54,67.59,4700.0,64.2313,64.2883,64.1458,64.1933,4700.0
2018-04-20 12:50:00,67.6,67.69,67.57,67.69,2750.0,64.2028,64.2883,64.1743,64.2883,2750.0
2018-04-20 12:55:00,67.73,67.75,67.64,67.71,4123.0,64.3263,64.3453,64.2408,64.3073,4123.0
2018-04-20 13:00:00,67.69,67.72,67.65,67.65,4019.0,64.2883,64.3168,64.2503,64.2503,4019.0
2018-04-20 13:05:00,67.68,67.7,67.64,67.65,4055.0,64.2788,64.2978,64.2408,64.2503,4055.0
2018-04-20 13:10:00,67.65,67.75,67.65,67.73,3692.0,64.2503,64.3453,64.2503,64.3263,3692.0
2018-04-20 13:15:00,67.75,67.76,67.7,67.72,2144.0,64.3453,64.3548,64.2978,64.3168,2144.0
2018-04-20 13:20:00,67.71,67.73,67.63,67.63,4724.0,64.3073,64.3263,64.2313,64.2313,4724.0
2018-04-20 13:25:00,67.64,67.75,67.63,67.75,3038.0,64.2408,64.3453,64.2313,64.3453,3038.0
2018-04-20 13:30:00,67.75,67.76,67.71,67.73,4376.0,64.3453,64.3548,64.3073,64.3263,4376.0
2018-04-20 13:35:00,67.74,67.88,67.74,67.88,3100.0,64.3358,64.4687,64.3358,64.4687,3100.0
2018-04-20 13:40:00,67.88,67.9,67.87,67.89,3205.0,64.4687,64.4877,64.4593,64.4782,3205.0
2018-04-20 13:45:00,67.9,67.92,67.88,67.9,3478.0,64.4877,64.5067,64.4687,64.4877,3478.0
2018-04-20 13:50:00,67.88,67.89,67.85,67.89,2312.0,64.4687,64.4782,64.4403,64.4782,2312.0
2018-04-20 13:55:00,67.9,67.95,67.9,67.9,4182.0,64.4877,64.5352,64.4877,64.4877,4182.0
2018-04-20 14:00:00,67.89,67.94,67.86,67.92,6090.0,64.4782,64.5257,64.4498,64.5067,6090.0
2018-04-20 14:05:00,67.93,67.93,67.88,67.92,3523.0,64.5162,64.5162,64.4687,64.5067,3523.0
2018-04-20 14:10:00,67.92,67.93,67.8,67.83,8572.0,64.5067,64.5162,64.3928,64.4213,8572.0
2018-04-20 14:15:00,67.84,67.84,67.8,67.83,10282.0,64.4308,64.4308,64.3928,64.4213,10282.0
2018-04-20 14:20:00,67.83,67.88,67.77,67.88,7446.0,64.4213,64.4687,64.3643,64.4687,7446.0
2018-04-20 14:25:00,67.86,67.89,67.83,67.87,2829.0,64.4498,64.4782,64.4213,64.4593,2829.0
2018-04-20 14:30:00,67.86,67.9,67.78,67.78,6628.0,64.4498,64.4877,64.3738,64.3738,6628.0
2018-04-20 14:35:00,67.79,67.79,67.74,67.77,3281.0,64.3833,64.3833,64.3358,64.3643,3281.0
2018-04-20 14:40:00,67.79,67.82,67.79,67.79,4736.0,64.3833,64.4118,64.3833,64.3833,4736.0
2018-04-20 14:45:00,67.78,67.79,67.72,67.75,6817.0,64.3738,64.3833,64.3168,64.3453,6817.0
2018-04-20 14:50:00,67.75,67.8,67.74,67.77,7000.0,64.3453,64.3928,64.3358,64.3643,7000.0
2018-04-20 14:55:00,67.75,67.83,67.75,67.81,3400.0,64.3453,64.4213,64.3453,64.4023,3400.0
2018-04-20 15:00:00,67.81,67.82,67.67,67.72,7191.0,64.4023,64.4118,64.2693,64.3168,7191.0
2018-04-20 15:05:00,67.67,67.67,67.39,67.41,14801.0,64.2693,64.2693,64.0034,64.0224,14801.0
2018-04-20 15:10:00,67.41,67.53,67.41,67.52,14800.0,64.0224,64.1363,64.0224,64.1268,14800.0
2018-04-20 15:15:00,67.51,67.52,67.39,67.39,12347.0,64.1173,64.1268,64.0034,64.0034,12347.0
2018-04-20 15:20:00,67.37,67.48,67.36,67.48,15004.0,63.9844,64.0888,63.9749,64.0888,15004.0
2018-04-20 15:25:00,67.48,67.49,67.41,67.42,14942.0,64.0888,64.0983,64.0224,64.0319,14942.0
2018-04-20 15:30:00,67.41,67.44,67.32,67.36,21314.0,64.0224,64.0509,63.9369,63.9749,21314.0
2018-04-20 15:35:00,67.36,67.56,67.34,67.53,22642.0,63.9749,64.1648,63.9559,64.1363,22642.0
2018-04-20 15:40:00,67.55,67.62,67.51,67.51,45305.0,64.1553,64.2218,64.1173,64.1173,45305.0
2018-04-20 15:45:00,67.52,67.55,67.45,67.55,56190.0,64.1268,64.1553,64.0604,64.1553,56190.0
2018-04-20 15:50:00,67.58,67.59,67.43,67.53,64285.0,64.1838,64.1933,64.0414,64.1363,64285.0
2018-04-20 15:55:00,67.54,67.59,67.49,67.56,161778.0,64.1458,64.1933,64.0983,64.1648,161778.0
2018-04-23 09:30:00,67.71,67.92,67.61,67.92,17595.0,64.3073,64.5067,64.2123,64.5067,17595.0
2018-04-23 09:35:00,67.84,67.9,67.79,67.86,5731.0,64.4308,64.4877,64.3833,64.4498,5731.0
2018-04-23 09:40:00,67.8,67.81,67.74,67.8,2400.0,64.3928,64.4023,64.3358,64.3928,2400.0
2018-04-23 09:45:00,67.76,67.79,67.68,67.76,6950.0,64.3548,64.3833,64.2788,64.3548,6950.0
2018-04-23 09:50:00,67.73,67.75,67.53,67.67,15767.0,64.3263,64.3453,64.1363,64.2693,15767.0
2018-04-23 09:55:00,67.7,68.09,67.7,68.09,7744.0,64.2978,64.6682,64.2978,64.6682,7744.0
2018-04-23 10:00:00,68.09,68.18,68.03,68.18,23988.0,64.6682,64.7537,64.6112,64.7537,23988.0
2018-04-23 10:05:00,68.19,68.23,68.03,68.06,9893.0,64.7632,64.8012,64.6112,64.6397,9893.0
2018-04-23 10:10:00,68.13,68.18,68.07,68.09,4665.0,64.7062,64.7537,64.6492,64.6682,4665.0
2018-04-23 10:15:00,68.11,68.21,68.11,68.17,8993.0,64.6872,64.7822,64.6872,64.7442,8993.0
2018-04-23 10:20:00,68.16,68.25,68.1,68.21,18713.0,64.7347,64.8202,64.6777,64.7822,18713.0
2018-04-23 10:25:00,68.23,68.31,68.19,68.21,8186.0,64.8012,64.8771,64.7632,64.7822,8186.0
2018-04-23 10:30:00,68.24,68.29,68.14,68.29,25751.0,64.8107,64.8581,64.7157,64.8581,25751.0
2018-04-23 10:35:00,68.25,68.25,68.1,68.25,45866.0,64.8202,64.8202,64.6777,64.8202,45866.0
2018-04-23 10:40:00,68.25,68.37,68.22,68.37,38263.0,64.8202,64.9341,64.7917,64.9341,38263.0
2018-04-23 10:45:00,68.38,68.47,68.36,68.4,13528.0,64.9436,65.0291,64.9246,64.9626,13528.0
2018-04-23 10:50:00,68.42,68.48,68.35,68.37,15340.0,64.9816,65.0386,64.9151,64.9341,15340.0
2018-04-23 10:55:00,68.39,68.43,68.33,68.35,8476.0,64.9531,64.9911,64.8961,64.9151,8476.0
2018-04-23 11:00:00,68.35,68.35,68.24,68.32,6655.0,64.9151,64.9151,64.8107,64.8866,6655.0
2018-04-23 11:05:00,68.33,68.44,68.32,68.42,19913.0,64.8961,65.0006,64.8866,64.9816,19913.0
2018-04-23 11:10:00,68.48,68.6,68.46,68.52,19826.0,65.0386,65.1526,65.0196,65.0766,19826.0
2018-04-23 11:15:00,68.53,68.64,68.49,68.53,61487.0,65.0861,65.1906,65.0481,65.0861,61487.0
2018-04-23 11:20:00,68.54,68.64,68.54,68.64,11162.0,65.0956,65.1906,65.0956,65.1906,11162.0
2018-04-23 11:25:00,68.63,68.63,68.54,68.61,6558.0,65.1811,65.1811,65.0956,65.1621,6558.0
2018-04-23 11:30:00,68.65,68.67,68.52,68.54,7320.0,65.2001,65.219,65.0766,65.0956,7320.0
2018-04-23 11:35:00,68.54,68.59,68.53,68.53,9100.0,65.0956,65.1431,65.0861,65.0861,9100.0
2018-04-23 11:40:00,68.52,68.62,68.52,68.6,5454.0,65.0766,65.1716,65.0766,65.1526,5454.0
2018-04-23 11:45:00,68.59,68.59,68.39,68.39,5410.0,65.1431,65.1431,64.9531,64.9531,5410.0
2018-04-23 11:50:00,68.39,68.55,68.39,68.49,8900.0,64.9531,65.1051,64.9531,65.0481,8900.0
2018-04-23 11:55:00,68.5,68.54,68.39,68.46,6243.0,65.0576,65.0956,64.9531,65.0196,6243.0
2018-04-23 12:00:00,68.44,68.5,68.44,68.49,5761.0,65.0006,65.0576,65.0006,65.0481,5761.0
2018-04-23 12:05:00,68.47,68.48,68.41,68.41,4600.0,65.0291,65.0386,64.9721,64.9721,4600.0
2018-04-23 12:10:00,68.41,68.45,68.35,68.36,4600.0,64.9721,65.0101,64.9151,64.9246,4600.0
2018-04-23 12:15:00,68.36,68.38,68.28,68.28,9001.0,64.9246,64.9436,64.8486,64.8486,9001.0
2018-04-23 12:20:00,68.27,68.33,68.27,68.27,3558.0,64.8391,64.8961,64.8391,64.8391,3558.0
2018-04-23 12:25:00,68.24,68.45,68.24,68.44,15115.0,64.8107,65.0101,64.8107,65.0006,15115.0
2018-04-23 12:30:00,68.43,68.44,68.35,68.37,8645.0,64.9911,65.0006,64.9151,64.9341,8645.0
2018-04-23 12:35:00,68.36,68.36,68.23,68.23,9257.0,64.9246,64.9246,64.8012,64.8012,9257.0
2018-04-23 12:40:00,68.26,68.32,68.25,68.25,5600.0,64.8297,64.8866,64.8202,64.8202,5600.0
2018-04-23 12:45:00,68.25,68.29,68.23,68.25,14187.0,64.8202,64.8581,64.8012,64.8202,14187.0
2018-04-23 12:50:00,68.24,68.31,68.23,68.28,9592.0,64.8107,64.8771,64.8012,64.8486,9592.0
2018-04-23 12:55:00,68.26,68.3,68.22,68.28,8550.0,64.8297,64.8676,64.7917,64.8486,8550.0
2018-04-23 13:00:00,68.27,68.31,68.26,68.3,8615.0,64.8391,64.8771,64.8297,64.8676,8615.0
2018-04-23 13:05:00,68.28,68.33,68.28,68.28,4700.0,64.8486,64.8961,64.8486,64.8486,4700.0
2018-04-23 13:10:00,68.29,68.41,68.29,68.41,14144.0,64.8581,64.9721,64.8581,64.9721,14144.0
2018-04-23 13:15:00,68.4,68.44,68.34,68.42,14066.0,64.9626,65.0006,64.9056,64.9816,14066.0
2018-04-23 13:20:00,68.43,68.45,68.38,68.42,5850.0,64.9911,65.0101,64.9436,64.9816,5850.0
2018-04-23 13:25:00,68.42,68.48,68.42,68.48,8200.0,64.9816,65.0386,64.9816,65.0386,8200.0
2018-04-23 13:30:00,68.48,68.51,68.37,68.37,7750.0,65.0386,65.0671,64.9341,64.9341,7750.0
2018-04-23 13:35:00,68.38,68.47,68.37,68.45,6100.0,64.9436,65.0291,64.9341,65.0101,6100.0
2018-04-23 13:40:00,68.44,68.44,68.34,68.38,5991.0,65.0006,65.0006,64.9056,64.9436,5991.0
2018-04-23 13:45:00,68.37,68.44,68.37,68.44,8600.0,64.9341,65.0006,64.9341,65.0006,8600.0
2018-04-23 13:50:00,68.45,68.48,68.43,68.47,9230.0,65.0101,65.0386,64.9911,65.0291,9230.0
2018-04-23 13:55:00,68.47,68.49,68.43,68.43,8650.0,65.0291,65.0481,64.9911,64.9911,8650.0
2018-04-23 14:00:00,68.43,68.47,68.35,68.37,13893.0,64.9911,65.0291,64.9151,64.9341,13893.0
2018-04-23 14:05:00,68.35,68.38,68.25,68.26,84679.0,64.9151,64.9436,64.8202,64.8297,84679.0
2018-04-23 14:10:00,68.26,68.29,68.18,68.18,14948.0,64.8297,64.8581,64.7537,64.7537,14948.0
2018-04-23 14:15:00,68.15,68.28,68.15,68.23,4161.0,64.7252,64.8486,64.7252,64.8012,4161.0
2018-04-23 14:20:00,68.23,68.25,68.18,68.2,109310.0,64.8012,64.8202,64.7537,64.7727,109310.0
2018-04-23 14:25:00,68.2,68.21,68.13,68.18,14947.0,64.7727,64.7822,64.7062,64.7537,14947.0
2018-04-23 14:30:00,68.17,68.18,68.08,68.09,8954.0,64.7442,64.7537,64.6587,64.6682,8954.0
2018-04-23 14:35:00,68.08,68.11,68.08,68.09,9802.0,64.6587,64.6872,64.6587,64.6682,9802.0
2018-04-23 14:40:00,68.1,68.17,68.09,68.17,14359.0,64.6777,64.7442,64.6682,64.7442,14359.0
2018-04-23 14:45:00,68.18,68.19,68.04,68.05,17975.0,64.7537,64.7632,64.6207,64.6302,17975.0
2018-04-23 14:50:00,68.04,68.08,67.97,67.97,11059.0,64.6207,64.6587,64.5542,64.5542,11059.0
2018-04-23 14:55:00,67.96,68.04,67.96,68.0,20535.0,64.5447,64.6207,64.5447,64.5827,20535.0
2018-04-23 15:00:00,68.01,68.07,68.0,68.06,24338.0,64.5922,64.6492,64.5827,64.6397,24338.0
2018-04-23 15:05:00,68.06,68.1,68.04,68.08,15715.0,64.6397,64.6777,64.6207,64.6587,15715.0
2018-04-23 15:10:00,68.08,68.13,68.08,68.08,23374.0,64.6587,64.7062,64.6587,64.6587,23374.0
2018-04-23 15:15:00,68.08,68.11,68.06,68.11,14520.0,64.6587,64.6872,64.6397,64.6872,14520.0
2018-04-23 15:20:00,68.11,68.18,68.05,68.08,27765.0,64.6872,64.7537,64.6302,64.6587,27765.0
2018-04-23 15:25:00,68.08,68.09,68.07,68.08,48273.0,64.6587,64.6682,64.6492,64.6587,48273.0
2018-04-23 15:30:00,68.08,68.08,68.03,68.03,36680.0,64.6587,64.6587,64.6112,64.6112,36680.0
2018-04-23 15:35:00,68.02,68.09,68.0,68.05,57288.0,64.6017,64.6682,64.5827,64.6302,57288.0
2018-04-23 15:40:00,68.06,68.07,68.01,68.05,22817.0,64.6397,64.6492,64.5922,64.6302,22817.0
2018-04-23 15:45:00,68.04,68.07,67.94,67.97,55840.0,64.6207,64.6492,64.5257,64.5542,55840.0
2018-04-23 15:50:00,67.96,68.01,67.95,67.98,58828.0,64.5447,64.5922,64.5352,64.5637,58828.0
2018-04-23 15:55:00,67.98,68.06,67.96,68.05,146118.0,64.5637,64.6397,64.5447,64.6302,146118.0
2018-04-24 09:30:00,66.39,66.89,66.34,66.89,91247.0,63.0536,63.5285,63.0061,63.5285,91247.0
2018-04-24 09:35:00,66.95,67.11,66.75,66.95,62241.0,63.5855,63.7374,63.3955,63.5855,62241.0
2018-04-24 09:40:00,67.09,67.14,66.82,66.95,159102.0,63.7184,63.7659,63.462,63.5855,159102.0
2018-04-24 09:45:00,67.0,67.34,66.95,67.18,60338.0,63.633,63.9559,63.5855,63.8039,60338.0
2018-04-24 09:50:00,67.15,67.25,67.01,67.04,36812.0,63.7754,63.8704,63.6425,63.671,36812.0
2018-04-24 09:55:00,67.08,67.15,67.02,67.03,24662.0,63.709,63.7754,63.652,63.6615,24662.0
2018-04-24 10:00:00,67.04,67.16,67.01,67.08,75038.0,63.671,63.7849,63.6425,63.709,75038.0
2018-04-24 10:05:00,67.08,67.15,67.04,67.12,24516.0,63.709,63.7754,63.671,63.7469,24516.0
2018-04-24 10:10:00,67.13,67.79,67.12,67.76,274006.0,63.7564,64.3833,63.7469,64.3548,274006.0
2018-04-24 10:15:00,67.78,67.91,67.16,67.16,94664.0,64.3738,64.4972,63.7849,63.7849,94664.0
2018-04-24 10:20:00,67.18,67.36,67.14,67.18,35093.0,63.8039,63.9749,63.7659,63.8039,35093.0
2018-04-24 10:25:00,67.22,67.32,67.22,67.26,16055.0,63.8419,63.9369,63.8419,63.8799,16055.0
2018-04-24 10:30:00,67.24,67.27,67.06,67.1,25512.0,63.8609,63.8894,63.69,63.7279,25512.0
2018-04-24 10:35:00,67.1,67.18,67.05,67.09,59436.0,63.7279,63.8039,63.6805,63.7184,59436.0
2018-04-24 10:40:00,67.08,67.21,67.05,67.17,65773.0,63.709,63.8324,63.6805,63.7944,65773.0
2018-04-24 10:45:00,67.2,67.28,67.18,67.28,37229.0,63.8229,63.8989,63.8039,63.8989,37229.0
2018-04-24 10:50:00,67.28,67.33,67.25,67.29,39655.0,63.8989,63.9464,63.8704,63.9084,39655.0
2018-04-24 10:55:00,67.3,67.31,67.07,67.08,16445.0,63.9179,63.9274,63.6995,63.709,16445.0
2018-04-24 11:00:00,67.08,67.28,67.08,67.27,54185.0,63.709,63.8989,63.709,63.8894,54185.0
2018-04-24 11:05:00,67.27,67.29,67.18,67.28,46208.0,63.8894,63.9084,63.8039,63.8989,46208.0
2018-04-24 11:10:00,67.28,67.31,67.15,67.18,40636.0,63.8989,63.9274,63.7754,63.8039,40636.0
2018-04-24 11:15:00,67.21,67.25,67.11,67.17,69921.0,63.8324,63.8704,63.7374,63.7944,69921.0
2018-04-24 11:20:00,67.19,67.45,67.18,67.3,18932.0,63.8134,64.0604,63.8039,63.9179,18932.0
2018-04-24 11:25:00,67.3,67.44,67.3,67.4,11053.0,63.9179,64.0509,63.9179,64.0129,11053.0
2018-04-24 11:30:00,67.4,67.45,67.34,67.42,16290.0,64.0129,64.0604,63.9559,64.0319,16290.0
2018-04-24 11:35:00,67.41,67.41,67.31,67.41,17614.0,64.0224,64.0224,63.9274,64.0224,17614.0
2018-04-24 11:40:00,67.44,67.68,67.43,67.65,40285.0,64.0509,64.2788,64.0414,64.2503,40285.0
2018-04-24 11:45:00,67.68,67.75,67.6,67.63,22355.0,64.2788,64.3453,64.2028,64.2313,22355.0
2018-04-24 11:50:00,67.65,67.65,67.49,67.51,23576.0,64.2503,64.2503,64.0983,64.1173,23576.0
2018-04-24 11:55:00,67.52,67.6,67.42,67.42,16713.0,64.1268,64.2028,64.0319,64.0319,16713.0
2018-04-24 12:00:00,67.41,67.53,67.4,67.51,16065.0,64.0224,64.1363,64.0129,64.1173,16065.0
2018-04-24 12:05:00,67.51,67.59,67.44,67.47,32350.0,64.1173,64.1933,64.0509,64.0794,32350.0
2018-04-24 12:10:00,67.46,67.49,67.38,67.39,15234.0,64.0699,64.0983,63.9939,64.0034,15234.0
2018-04-24 12:15:00,67.38,67.4,67.18,67.26,39287.0,63.9939,64.0129,63.8039,63.8799,39287.0
2018-04-24 12:20:00,67.25,67.29,67.2,67.29,28236.0,63.8704,63.9084,63.8229,63.9084,28236.0
2018-04-24 12:25:00,67.27,67.28,67.05,67.19,26464.0,63.8894,63.8989,63.6805,63.8134,26464.0
2018-04-24 12:30:00,67.16,67.18,67.03,67.03,14116.0,63.7849,63.8039,63.6615,63.6615,14116.0
2018-04-24 12:35:00,67.0,67.03,66.95,66.98,19988.0,63.633,63.6615,63.5855,63.614,19988.0
2018-04-24 12:40:00,66.98,66.98,66.89,66.96,19612.0,63.614,63.614,63.5285,63.595,19612.0
2018-04-24 12:45:00,66.96,67.06,66.95,67.05,14973.0,63.595,63.69,63.5855,63.6805,14973.0
2018-04-24 12:50:00,67.06,67.08,67.0,67.0,54600.0,63.69,63.709,63.633,63.633,54600.0
2018-04-24 12:55:00,67.02,67.03,66.8,66.81,26473.0,63.652,63.6615,63.443,63.4525,26473.0
2018-04-24 13:00:00,66.81,66.88,66.79,66.86,21760.0,63.4525,63.519,63.4335,63.5,21760.0
2018-04-24 13:05:00,66.85,66.93,66.81,66.9,22678.0,63.4905,63.5665,63.4525,63.538,22678.0
2018-04-24 13:10:00,66.89,66.9,66.81,66.9,15375.0,63.5285,63.538,63.4525,63.538,15375.0
2018-04-24 13:15:00,66.88,66.96,66.86,66.87,24130.0,63.519,63.595,63.5,63.5095,24130.0
2018-04-24 13:20:00,66.88,66.93,66.8,66.8,31814.0,63.519,63.5665,63.443,63.443,31814.0
2018-04-24 13:25:00,66.81,66.85,66.74,66.79,9507.0,63.4525,63.4905,63.386,63.4335,9507.0
2018-04-24 13:30:00,66.78,66.87,66.74,66.76,12840.0,63.424,63.5095,63.386,63.405,12840.0
2018-04-24 13:35:00,66.76,66.77,66.64,66.72,17704.0,63.405,63.4145,63.2911,63.367,17704.0
2018-04-24 13:40:00,66.72,66.72,66.58,66.58,17867.0,63.367,63.367,63.2341,63.2341,17867.0
2018-04-24 13:45:00,66.58,66.64,66.47,66.5,26183.0,63.2341,63.2911,63.1296,63.1581,26183.0
2018-04-24 13:50:00,66.48,66.48,66.27,66.38,27622.0,63.1391,63.1391,62.9397,63.0441,27622.0
2018-04-24 13:55:00,66.39,66.44,66.16,66.28,27486.0,63.0536,63.1011,62.8352,62.9492,27486.0
2018-04-24 14:00:00,66.26,66.26,66.05,66.06,23227.0,62.9302,62.9302,62.7307,62.7402,23227.0
2018-04-24 14:05:00,66.06,66.19,66.04,66.19,20585.0,62.7402,62.8637,62.7212,62.8637,20585.0
2018-04-24 14:10:00,66.2,66.33,66.2,66.21,13131.0,62.8732,62.9966,62.8732,62.8827,13131.0
2018-04-24 14:15:00,66.21,66.21,66.1,66.18,17031.0,62.8827,62.8827,62.7782,62.8542,17031.0
2018-04-24 14:20:00,66.17,66.35,66.17,66.34,10625.0,62.8447,63.0156,62.8447,63.0061,10625.0
2018-04-24 14:25:00,66.33,66.34,66.13,66.13,16723.0,62.9966,63.0061,62.8067,62.8067,16723.0
2018-04-24 14:30:00,66.14,66.24,66.12,66.23,12878.0,62.8162,62.9112,62.7972,62.9017,12878.0
2018-04-24 14:35:00,66.23,66.3,66.08,66.09,20864.0,62.9017,62.9681,62.7592,62.7687,20864.0
2018-04-24 14:40:00,66.11,66.38,66.1,66.36,21798.0,62.7877,63.0441,62.7782,63.0251,21798.0
2018-04-24 14:45:00,66.35,66.39,66.27,66.33,17325.0,63.0156,63.0536,62.9397,62.9966,17325.0
2018-04-24 14:50:00,66.34,66.44,66.23,66.31,46030.0,63.0061,63.1011,62.9017,62.9776,46030.0
2018-04-24 14:55:00,66.32,66.42,66.31,66.4,17902.0,62.9871,63.0821,62.9776,63.0631,17902.0
2018-04-24 15:00:00,66.41,66.61,66.41,66.59,22141.0,63.0726,63.2626,63.0726,63.2436,22141.0
2018-04-24 15:05:00,66.59,66.73,66.58,66.67,25654.0,63.2436,63.3765,63.2341,63.3196,25654.0
2018-04-24 15:10:00,66.67,66.77,66.64,66.77,41663.0,63.3196,63.4145,63.2911,63.4145,41663.0
2018-04-24 15:15:00,66.77,66.78,66.56,66.56,31906.0,63.4145,63.424,63.2151,63.2151,31906.0
2018-04-24 15:20:00,66.56,66.71,66.55,66.68,26311.0,63.2151,63.3575,63.2056,63.3291,26311.0
2018-04-24 15:25:00,66.66,66.69,66.58,66.59,22870.0,63.3101,63.3386,63.2341,63.2436,22870.0
2018-04-24 15:30:00,66.58,66.58,66.39,66.39,30009.0,63.2341,63.2341,63.0536,63.0536,30009.0
2018-04-24 15:35:00,66.38,66.4,66.33,66.4,34877.0,63.0441,63.0631,62.9966,63.0631,34877.0
2018-04-24 15:40:00,66.39,66.49,66.29,66.32,38976.0,63.0536,63.1486,62.9587,62.9871,38976.0
2018-04-24 15:45:00,66.32,66.66,66.3,66.62,52632.0,62.9871,63.3101,62.9681,63.2721,52632.0
2018-04-24 15:50:00,66.62,66.7,66.6,66.69,62966.0,63.2721,63.348,63.2531,63.3386,62966.0
2018-04-24 15:55:00,66.69,66.71,66.58,66.63,127341.0,63.3386,63.3575,63.2341,63.2816,127341.0
2018-04-25 09:30:00,66.69,67.08,66.69,66.89,92150.0,63.3386,63.709,63.3386,63.5285,92150.0
2018-04-25 09:35:00,66.88,66.96,66.25,66.33,40357.0,63.519,63.595,62.9207,62.9966,40357.0
2018-04-25 09:40:00,66.33,66.38,65.75,65.79,58818.0,62.9966,63.0441,62.4458,62.4838,58818.0
2018-04-25 09:45:00,65.81,66.03,65.73,66.03,79992.0,62.5028,62.7117,62.4268,62.7117,79992.0
2018-04-25 09:50:00,66.02,66.07,65.77,65.97,79864.0,62.7022,62.7497,62.4648,62.6547,79864.0
2018-04-25 09:55:00,65.98,65.98,65.64,65.8,85615.0,62.6642,62.6642,62.3413,62.4933,85615.0
2018-04-25 10:00:00,65.79,65.85,65.45,65.52,61677.0,62.4838,62.5408,62.1609,62.2273,61677.0
2018-04-25 10:05:00,65.51,65.57,65.18,65.19,73293.0,62.2179,62.2748,61.9044,61.9139,73293.0
2018-04-25 10:10:00,65.18,65.37,65.17,65.23,53963.0,61.9044,62.0849,61.8949,61.9519,53963.0
2018-04-25 10:15:00,65.24,65.38,65.11,65.14,48417.0,61.9614,62.0944,61.838,61.8664,48417.0
2018-04-25 10:20:00,65.15,65.15,64.91,65.03,134449.0,61.8759,61.8759,61.648,61.762,134449.0
2018-04-25 10:25:00,65.04,65.18,64.98,65.0,166475.0,61.7715,61.9044,61.7145,61.7335,166475.0
2018-04-25 10:30:00,64.99,65.38,64.99,65.23,143030.0,61.724,62.0944,61.724,61.9519,143030.0
2018-04-25 10:35:00,65.26,65.46,65.23,65.42,64834.0,61.9804,62.1704,61.9519,62.1324,64834.0
2018-04-25 10:40:00,65.42,65.57,65.29,65.57,24166.0,62.1324,62.2748,62.0089,62.2748,24166.0
2018-04-25 10:45:00,65.56,65.7,65.51,65.65,15677.0,62.2653,62.3983,62.2179,62.3508,15677.0
2018-04-25 10:50:00,65.64,65.64,65.39,65.42,31401.0,62.3413,62.3413,62.1039,62.1324,31401.0
2018-04-25 10:55:00,65.42,65.44,65.3,65.33,28180.0,62.1324,62.1514,62.0184,62.0469,28180.0
2018-04-25 11:00:00,65.33,65.5,65.29,65.48,20969.0,62.0469,62.2084,62.0089,62.1894,20969.0
2018-04-25 11:05:00,65.47,65.56,65.39,65.44,25261.0,62.1799,62.2653,62.1039,62.1514,25261.0
2018-04-25 11:10:00,65.43,65.57,65.39,65.51,29436.0,62.1419,62.2748,62.1039,62.2179,29436.0
2018-04-25 11:15:00,65.48,65.65,65.42,65.42,35892.0,62.1894,62.3508,62.1324,62.1324,35892.0
2018-04-25 11:20:00,65.42,65.48,65.36,65.39,29138.0,62.1324,62.1894,62.0754,62.1039,29138.0
2018-04-25 11:25:00,65.39,65.54,65.33,65.47,32742.0,62.1039,62.2463,62.0469,62.1799,32742.0
2018-04-25 11:30:00,65.49,65.52,65.31,65.4,33094.0,62.1989,62.2273,62.0279,62.1134,33094.0
2018-04-25 11:35:00,65.4,65.4,65.16,65.35,32500.0,62.1134,62.1134,61.8854,62.0659,32500.0
2018-04-25 11:40:00,65.32,65.32,65.21,65.28,13476.0,62.0374,62.0374,61.9329,61.9994,13476.0
2018-04-25 11:45:00,65.27,65.4,65.24,65.36,45058.0,61.9899,62.1134,61.9614,62.0754,45058.0
2018-04-25 11:50:00,65.34,65.51,65.29,65.47,84244.0,62.0564,62.2179,62.0089,62.1799,84244.0
2018-04-25 11:55:00,65.49,65.5,65.3,65.35,51664.0,62.1989,62.2084,62.0184,62.0659,51664.0
2018-04-25 12:00:00,65.35,65.44,65.34,65.35,32809.0,62.0659,62.1514,62.0564,62.0659,32809.0
2018-04-25 12:05:00,65.34,65.44,65.34,65.41,21548.0,62.0564,62.1514,62.0564,62.1229,21548.0
2018-04-25 12:10:00,65.4,65.46,65.34,65.45,22938.0,62.1134,62.1704,62.0564,62.1609,22938.0
2018-04-25 12:15:00,65.45,65.51,65.45,65.51,21040.0,62.1609,62.2179,62.1609,62.2179,21040.0
2018-04-25 12:20:00,65.5,65.55,65.47,65.54,29795.0,62.2084,62.2558,62.1799,62.2463,29795.0
2018-04-25 12:25:00,65.55,65.63,65.48,65.59,26160.0,62.2558,62.3318,62.1894,62.2938,26160.0
2018-04-25 12:30:00,65.58,65.75,65.57,65.75,22223.0,62.2843,62.4458,62.2748,62.4458,22223.0
2018-04-25 12:35:00,65.74,65.76,65.71,65.73,17279.0,62.4363,62.4553,62.4078,62.4268,17279.0
2018-04-25 12:40:00,65.73,65.74,65.65,65.65,18949.0,62.4268,62.4363,62.3508,62.3508,18949.0
2018-04-25 12:45:00,65.67,65.7,65.62,65.62,23943.0,62.3698,62.3983,62.3223,62.3223,23943.0
2018-04-25 12:50:00,65.62,65.65,65.54,65.6,17293.0,62.3223,62.3508,62.2463,62.3033,17293.0
2018-04-25 12:55:00,65.61,65.63,65.57,65.58,18681.0,62.3128,62.3318,62.2748,62.2843,18681.0
2018-04-25 13:00:00,65.6,65.76,65.6,65.74,24617.0,62.3033,62.4553,62.3033,62.4363,24617.0
2018-04-25 13:05:00,65.72,65.8,65.71,65.79,18686.0,62.4173,62.4933,62.4078,62.4838,18686.0
2018-04-25 13:10:00,65.78,65.78,65.74,65.76,20357.0,62.4743,62.4743,62.4363,62.4553,20357.0
2018-04-25 13:15:00,65.77,65.78,65.67,65.67,24104.0,62.4648,62.4743,62.3698,62.3698,24104.0
2018-04-25 13:20:00,65.69,65.69,65.61,65.65,17029.0,62.3888,62.3888,62.3128,62.3508,17029.0
2018-04-25 13:25:00,65.66,65.72,65.64,65.72,12665.0,62.3603,62.4173,62.3413,62.4173,12665.0
2018-04-25 13:30:00,65.72,65.88,65.72,65.86,33781.0,62.4173,62.5693,62.4173,62.5503,33781.0
2018-04-25 13:35:00,65.84,65.86,65.8,65.83,13494.0,62.5313,62.5503,62.4933,62.5218,13494.0
2018-04-25 13:40:00,65.85,65.95,65.83,65.89,24473.0,62.5408,62.6357,62.5218,62.5788,24473.0
2018-04-25 13:45:00,65.89,65.89,65.81,65.84,17457.0,62.5788,62.5788,62.5028,62.5313,17457.0
2018-04-25 13:50:00,65.86,65.87,65.79,65.86,18781.0,62.5503,62.5598,62.4838,62.5503,18781.0
2018-04-25 13:55:00,65.85,65.86,65.78,65.78,18948.0,62.5408,62.5503,62.4743,62.4743,18948.0
2018-04-25 14:00:00,65.8,65.82,65.67,65.72,16145.0,62.4933,62.5123,62.3698,62.4173,16145.0
2018-04-25 14:05:00,65.75,65.76,65.7,65.72,16769.0,62.4458,62.4553,62.3983,62.4173,16769.0
2018-04-25 14:10:00,65.7,65.75,65.62,65.64,18339.0,62.3983,62.4458,62.3223,62.3413,18339.0
2018-04-25 14:15:00,65.64,65.78,65.64,65.76,21717.0,62.3413,62.4743,62.3413,62.4553,21717.0
2018-04-25 14:20:00,65.74,65.75,65.6,65.65,19851.0,62.4363,62.4458,62.3033,62.3508,19851.0
2018-04-25 14:25:00,65.66,65.76,65.64,65.64,16003.0,62.3603,62.4553,62.3413,62.3413,16003.0
2018-04-25 14:30:00,65.63,65.78,65.58,65.77,33822.0,62.3318,62.4743,62.2843,62.4648,33822.0
2018-04-25 14:35:00,65.75,65.9,65.74,65.84,24882.0,62.4458,62.5883,62.4363,62.5313,24882.0
2018-04-25 14:40:00,65.85,65.88,65.81,65.82,17911.0,62.5408,62.5693,62.5028,62.5123,17911.0
2018-04-25 14:45:00,65.84,65.96,65.83,65.92,19651.0,62.5313,62.6452,62.5218,62.6072,19651.0
2018-04-25 14:50:00,65.94,66.0,65.92,65.98,10702.0,62.6262,62.6832,62.6072,62.6642,10702.0
2018-04-25 14:55:00,65.98,66.01,65.85,66.01,29251.0,62.6642,62.6927,62.5408,62.6927,29251.0
2018-04-25 15:00:00,66.02,66.06,65.97,66.01,29513.0,62.7022,62.7402,62.6547,62.6927,29513.0
2018-04-25 15:05:00,66.03,66.04,65.87,65.87,25125.0,62.7117,62.7212,62.5598,62.5598,25125.0
2018-04-25 15:10:00,65.88,65.98,65.87,65.94,21266.0,62.5693,62.6642,62.5598,62.6262,21266.0
2018-04-25 15:15:00,65.96,65.96,65.79,65.8,28977.0,62.6452,62.6452,62.4838,62.4933,28977.0
2018-04-25 15:20:00,65.8,65.88,65.77,65.81,27793.0,62.4933,62.5693,62.4648,62.5028,27793.0
2018-04-25 15:25:00,65.82,65.87,65.77,65.81,22474.0,62.5123,62.5598,62.4648,62.5028,22474.0
2018-04-25 15:30:00,65.81,65.88,65.73,65.82,40346.0,62.5028,62.5693,62.4268,62.5123,40346.0
2018-04-25 15:35:00,65.82,65.84,65.69,65.69,48590.0,62.5123,62.5313,62.3888,62.3888,48590.0
2018-04-25 15:40:00,65.7,65.72,65.63,65.69,54129.0,62.3983,62.4173,62.3318,62.3888,54129.0
2018-04-25 15:45:00,65.7,65.71,65.57,65.59,100796.0,62.3983,62.4078,62.2748,62.2938,100796.0
2018-04-25 15:50:00,65.59,65.65,65.58,65.62,74711.0,62.2938,62.3508,62.2843,62.3223,74711.0
2018-04-25 15:55:00,65.63,65.82,65.62,65.81,156625.0,62.3318,62.5123,62.3223,62.5028,156625.0
2018-04-26 09:30:00,66.22,66.26,65.91,65.93,22431.0,62.8922,62.9302,62.5977,62.6167,22431.0
2018-04-26 09:35:00,65.92,66.09,65.9,66.08,14274.0,62.6072,62.7687,62.5883,62.7592,14274.0
2018-04-26 09:40:00,66.06,66.23,66.04,66.18,8894.0,62.7402,62.9017,62.7212,62.8542,8894.0
2018-04-26 09:45:00,66.21,66.21,66.06,66.1,17506.0,62.8827,62.8827,62.7402,62.7782,17506.0
2018-04-26 09:50:00,66.1,66.2,66.06,66.2,7000.0,62.7782,62.8732,62.7402,62.8732,7000.0
2018-04-26 09:55:00,66.21,66.46,66.2,66.39,11791.0,62.8827,63.1201,62.8732,63.0536,11791.0
2018-04-26 10:00:00,66.39,66.41,66.3,66.41,11017.0,63.0536,63.0726,62.9681,63.0726,11017.0
2018-04-26 10:05:00,66.42,66.76,66.41,66.69,25987.0,63.0821,63.405,63.0726,63.3386,25987.0
2018-04-26 10:10:00,66.7,66.74,66.44,66.44,29300.0,63.348,63.386,63.1011,63.1011,29300.0
2018-04-26 10:15:00,66.43,66.45,66.21,66.23,40318.0,63.0916,63.1106,62.8827,62.9017,40318.0
2018-04-26 10:20:00,66.22,66.33,66.18,66.28,54809.0,62.8922,62.9966,62.8542,62.9492,54809.0
2018-04-26 10:25:00,66.27,66.39,66.14,66.39,51742.0,62.9397,63.0536,62.8162,63.0536,51742.0
2018-04-26 10:30:00,66.42,66.52,66.34,66.36,24398.0,63.0821,63.1771,63.0061,63.0251,24398.0
2018-04-26 10:35:00,66.37,66.5,66.35,66.5,18701.0,63.0346,63.1581,63.0156,63.1581,18701.0
2018-04-26 10:40:00,66.49,66.54,66.32,66.35,13431.0,63.1486,63.1961,62.9871,63.0156,13431.0
2018-04-26 10:45:00,66.34,66.44,66.26,66.26,13344.0,63.0061,63.1011,62.9302,62.9302,13344.0
2018-04-26 10:50:00,66.29,66.39,66.27,66.37,11728.0,62.9587,63.0536,62.9397,63.0346,11728.0
2018-04-26 10:55:00,66.38,66.47,66.33,66.43,41706.0,63.0441,63.1296,62.9966,63.0916,41706.0
2018-04-26 11:00:00,66.42,66.45,66.36,66.43,12970.0,63.0821,63.1106,63.0251,63.0916,12970.0
2018-04-26 11:05:00,66.42,66.51,66.36,66.36,22723.0,63.0821,63.1676,63.0251,63.0251,22723.0
2018-04-26 11:10:00,66.36,66.47,66.36,66.43,17162.0,63.0251,63.1296,63.0251,63.0916,17162.0
2018-04-26 11:15:00,66.43,66.43,66.27,66.27,18784.0,63.0916,63.0916,62.9397,62.9397,18784.0
2018-04-26 11:20:00,66.27,66.3,66.22,66.24,12550.0,62.9397,62.9681,62.8922,62.9112,12550.0
2018-04-26 11:25:00,66.23,66.3,66.23,66.28,21955.0,62.9017,62.9681,62.9017,62.9492,21955.0
2018-04-26 11:30:00,66.28,66.3,66.16,66.17,23932.0,62.9492,62.9681,62.8352,62.8447,23932.0
2018-04-26 11:35:00,66.19,66.19,66.01,66.01,18674.0,62.8637,62.8637,62.6927,62.6927,18674.0
2018-04-26 11:40:00,66.01,66.03,65.92,66.02,27437.0,62.6927,62.7117,62.6072,62.7022,27437.0
2018-04-26 11:45:00,66.04,66.08,65.99,66.04,18327.0,62.7212,62.7592,62.6737,62.7212,18327.0
2018-04-26 11:50:00,66.02,66.07,65.91,65.92,19865.0,62.7022,62.7497,62.5977,62.6072,19865.0
2018-04-26 11:55:00,65.94,66.06,65.89,66.04,67827.0,62.6262,62.7402,62.5788,62.7212,67827.0
2018-04-26 12:00:00,66.06,66.17,66.06,66.15,20292.0,62.7402,62.8447,62.7402,62.8257,20292.0
2018-04-26 12:05:00,66.13,66.27,66.13,66.22,12193.0,62.8067,62.9397,62.8067,62.8922,12193.0
2018-04-26 12:10:00,66.2,66.22,66.12,66.18,14210.0,62.8732,62.8922,62.7972,62.8542,14210.0
2018-04-26 12:15:00,66.19,66.32,66.19,66.32,17960.0,62.8637,62.9871,62.8637,62.9871,17960.0
2018-04-26 12:20:00,66.35,66.38,66.29,66.34,10310.0,63.0156,63.0441,62.9587,63.0061,10310.0
2018-04-26 12:25:00,66.36,66.42,66.35,66.35,9000.0,63.0251,63.0821,63.0156,63.0156,9000.0
2018-04-26 12:30:00,66.33,66.39,66.3,66.37,8076.0,62.9966,63.0536,62.9681,63.0346,8076.0
2018-04-26 12:35:00,66.36,66.42,66.33,66.41,7458.0,63.0251,63.0821,62.9966,63.0726,7458.0
2018-04-26 12:40:00,66.42,66.44,66.36,66.44,9476.0,63.0821,63.1011,63.0251,63.1011,9476.0
2018-04-26 12:45:00,66.43,66.45,66.3,66.36,10934.0,63.0916,63.1106,62.9681,63.0251,10934.0
2018-04-26 12:50:00,66.36,66.44,66.35,66.43,8746.0,63.0251,63.1011,63.0156,63.0916,8746.0
2018-04-26 12:55:00,66.44,66.46,66.38,66.38,17577.0,63.1011,63.1201,63.0441,63.0441,17577.0
2018-04-26 13:00:00,66.41,66.5,66.39,66.49,8450.0,63.0726,63.1581,63.0536,63.1486,8450.0
2018-04-26 13:05:00,66.49,66.52,66.46,66.51,11331.0,63.1486,63.1771,63.1201,63.1676,11331.0
2018-04-26 13:10:00,66.51,66.63,66.48,66.55,10796.0,63.1676,63.2816,63.1391,63.2056,10796.0
2018-04-26 13:15:00,66.54,66.57,66.51,66.57,4234.0,63.1961,63.2246,63.1676,63.2246,4234.0
2018-04-26 13:20:00,66.57,66.62,66.56,66.62,6602.0,63.2246,63.2721,63.2151,63.2721,6602.0
2018-04-26 13:25:00,66.62,66.64,66.54,66.56,5949.0,63.2721,63.2911,63.1961,63.2151,5949.0
2018-04-26 13:30:00,66.57,66.63,66.54,66.63,5900.0,63.2246,63.2816,63.1961,63.2816,5900.0
2018-04-26 13:35:00,66.62,66.68,66.57,66.62,10860.0,63.2721,63.3291,63.2246,63.2721,10860.0
2018-04-26 13:40:00,66.64,66.67,66.63,66.64,7100.0,63.2911,63.3196,63.2816,63.2911,7100.0
2018-04-26 13:45:00,66.65,66.68,66.64,66.64,7807.0,63.3006,63.3291,63.2911,63.2911,7807.0
2018-04-26 13:50:00,66.65,66.66,66.6,66.62,10074.0,63.3006,63.3101,63.2531,63.2721,10074.0
2018-04-26 13:55:00,66.6,66.63,66.58,66.63,11359.0,63.2531,63.2816,63.2341,63.2816,11359.0
2018-04-26 14:00:00,66.63,66.64,66.6,66.6,9465.0,63.2816,63.2911,63.2531,63.2531,9465.0
2018-04-26 14:05:00,66.6,66.63,66.55,66.63,16571.0,63.2531,63.2816,63.2056,63.2816,16571.0
2018-04-26 14:10:00,66.62,66.69,66.62,66.64,11583.0,63.2721,63.3386,63.2721,63.2911,11583.0
2018-04-26 14:15:00,66.65,66.65,66.6,66.64,11763.0,63.3006,63.3006,63.2531,63.2911,11763.0
2018-04-26 14:20:00,66.63,66.66,66.62,66.63,6548.0,63.2816,63.3101,63.2721,63.2816,6548.0
2018-04-26 14:25:00,66.64,66.67,66.62,66.66,12194.0,63.2911,63.3196,63.2721,63.3101,12194.0
2018-04-26 14:30:00,66.67,66.69,66.65,66.68,12135.0,63.3196,63.3386,63.3006,63.3291,12135.0
2018-04-26 14:35:00,66.69,66.69,66.61,66.64,14340.0,63.3386,63.3386,63.2626,63.2911,14340.0
2018-04-26 14:40:00,66.64,66.71,66.64,66.68,30338.0,63.2911,63.3575,63.2911,63.3291,30338.0
2018-04-26 14:45:00,66.69,66.71,66.62,66.62,11147.0,63.3386,63.3575,63.2721,63.2721,11147.0
2018-04-26 14:50:00,66.62,66.66,66.61,66.64,12024.0,63.2721,63.3101,63.2626,63.2911,12024.0
2018-04-26 14:55:00,66.63,66.64,66.61,66.64,15697.0,63.2816,63.2911,63.2626,63.2911,15697.0
2018-04-26 15:00:00,66.64,66.71,66.64,66.71,24735.0,63.2911,63.3575,63.2911,63.3575,24735.0
2018-04-26 15:05:00,66.7,66.72,66.6,66.6,21582.0,63.348,63.367,63.2531,63.2531,21582.0
2018-04-26 15:10:00,66.6,66.62,66.58,66.6,17024.0,63.2531,63.2721,63.2341,63.2531,17024.0
2018-04-26 15:15:00,66.61,66.65,66.57,66.58,15597.0,63.2626,63.3006,63.2246,63.2341,15597.0
2018-04-26 15:20:00,66.58,66.59,66.48,66.48,18360.0,63.2341,63.2436,63.1391,63.1391,18360.0
2018-04-26 15:25:00,66.49,66.51,66.44,66.46,21958.0,63.1486,63.1676,63.1011,63.1201,21958.0
2018-04-26 15:30:00,66.45,66.5,66.43,66.5,30934.0,63.1106,63.1581,63.0916,63.1581,30934.0
2018-04-26 15:35:00,66.49,66.51,66.36,66.37,27505.0,63.1486,63.1676,63.0251,63.0346,27505.0
2018-04-26 15:40:00,66.37,66.46,66.33,66.42,38423.0,63.0346,63.1201,62.9966,63.0821,38423.0
2018-04-26 15:45:00,66.41,66.41,66.32,66.36,43834.0,63.0726,63.0726,62.9871,63.0251,43834.0
2018-04-26 15:50:00,66.36,66.37,66.29,66.37,41436.0,63.0251,63.0346,62.9587,63.0346,41436.0
2018-04-26 15:55:00,66.37,66.41,66.33,66.38,100061.0,63.0346,63.0726,62.9966,63.0441,100061.0
2018-04-27 09:30:00,66.34,66.55,66.27,66.27,24166.0,63.0061,63.2056,62.9397,62.9397,24166.0
2018-04-27 09:35:00,66.32,66.34,66.11,66.25,6650.0,62.9871,63.0061,62.7877,62.9207,6650.0
2018-04-27 09:40:00,66.25,66.41,66.21,66.31,6300.0,62.9207,63.0726,62.8827,62.9776,6300.0
2018-04-27 09:45:00,66.36,66.39,66.23,66.24,11150.0,63.0251,63.0536,62.9017,62.9112,11150.0
2018-04-27 09:50:00,66.25,66.25,66.11,66.13,4600.0,62.9207,62.9207,62.7877,62.8067,4600.0
2018-04-27 09:55:00,66.19,66.24,66.14,66.16,5400.0,62.8637,62.9112,62.8162,62.8352,5400.0
2018-04-27 10:00:00,66.14,66.22,66.12,66.19,14310.0,62.8162,62.8922,62.7972,62.8637,14310.0
2018-04-27 10:05:00,66.21,66.37,66.15,66.32,10506.0,62.8827,63.0346,62.8257,62.9871,10506.0
2018-04-27 10:10:00,66.31,66.39,66.21,66.33,4800.0,62.9776,63.0536,62.8827,62.9966,4800.0
2018-04-27 10:15:00,66.33,66.43,66.33,66.41,2994.0,62.9966,63.0916,62.9966,63.0726,2994.0
2018-04-27 10:20:00,66.38,66.42,66.3,66.3,9348.0,63.0441,63.0821,62.9681,62.9681,9348.0
2018-04-27 10:25:00,66.31,66.31,66.19,66.23,10830.0,62.9776,62.9776,62.8637,62.9017,10830.0
2018-04-27 10:30:00,66.22,66.24,66.07,66.12,21009.0,62.8922,62.9112,62.7497,62.7972,21009.0
2018-04-27 10:35:00,66.11,66.22,66.11,66.16,11820.0,62.7877,62.8922,62.7877,62.8352,11820.0
2018-04-27 10:40:00,66.14,66.2,66.11,66.2,6700.0,62.8162,62.8732,62.7877,62.8732,6700.0
2018-04-27 10:45:00,66.19,66.19,66.09,66.11,40751.0,62.8637,62.8637,62.7687,62.7877,40751.0
2018-04-27 10:50:00,66.1,66.1,65.98,66.0,7884.0,62.7782,62.7782,62.6642,62.6832,7884.0
2018-04-27 10:55:00,65.99,66.13,65.96,66.1,8535.0,62.6737,62.8067,62.6452,62.7782,8535.0
2018-04-27 11:00:00,66.12,66.28,66.11,66.12,6440.0,62.7972,62.9492,62.7877,62.7972,6440.0
2018-04-27 11:05:00,66.12,66.2,66.07,66.19,20435.0,62.7972,62.8732,62.7497,62.8637,20435.0
2018-04-27 11:10:00,66.18,66.26,66.13,66.2,5300.0,62.8542,62.9302,62.8067,62.8732,5300.0
2018-04-27 11:15:00,66.19,66.22,66.17,66.19,5909.0,62.8637,62.8922,62.8447,62.8637,5909.0
2018-04-27 11:20:00,66.2,66.27,66.13,66.25,8923.0,62.8732,62.9397,62.8067,62.9207,8923.0
2018-04-27 11:25:00,66.26,66.32,66.2,66.31,5700.0,62.9302,62.9871,62.8732,62.9776,5700.0
2018-04-27 11:30:00,66.3,66.31,66.23,66.25,5657.0,62.9681,62.9776,62.9017,62.9207,5657.0
2018-04-27 11:35:00,66.25,66.32,66.22,66.29,9949.0,62.9207,62.9871,62.8922,62.9587,9949.0
2018-04-27 11:40:00,66.29,66.3,66.17,66.23,11967.0,62.9587,62.9681,62.8447,62.9017,11967.0
2018-04-27 11:45:00,66.22,66.29,66.22,66.24,6079.0,62.8922,62.9587,62.8922,62.9112,6079.0
2018-04-27 11:50:00,66.24,66.29,66.21,66.25,9500.0,62.9112,62.9587,62.8827,62.9207,9500.0
2018-04-27 11:55:00,66.25,66.37,66.24,66.3,6300.0,62.9207,63.0346,62.9112,62.9681,6300.0
2018-04-27 12:00:00,66.31,66.45,66.31,66.44,6944.0,62.9776,63.1106,62.9776,63.1011,6944.0
2018-04-27 12:05:00,66.45,66.47,66.4,66.4,10316.0,63.1106,63.1296,63.0631,63.0631,10316.0
2018-04-27 12:10:00,66.41,66.44,66.32,66.44,5911.0,63.0726,63.1011,62.9871,63.1011,5911.0
2018-04-27 12:15:00,66.44,66.44,66.36,66.41,8621.0,63.1011,63.1011,63.0251,63.0726,8621.0
2018-04-27 12:20:00,66.42,66.44,66.38,66.41,6274.0,63.0821,63.1011,63.0441,63.0726,6274.0
2018-04-27 12:25:00,66.42,66.43,66.37,66.39,6032.0,63.0821,63.0916,63.0346,63.0536,6032.0
2018-04-27 12:30:00,66.37,66.44,66.26,66.28,10955.0,63.0346,63.1011,62.9302,62.9492,10955.0
2018-04-27 12:35:00,66.27,66.35,66.26,66.35,8924.0,62.9397,63.0156,62.9302,63.0156,8924.0
2018-04-27 12:40:00,66.36,66.41,66.32,66.37,11639.0,63.0251,63.0726,62.9871,63.0346,11639.0
2018-04-27 12:45:00,66.37,66.51,66.35,66.45,17808.0,63.0346,63.1676,63.0156,63.1106,17808.0
2018-04-27 12:50:00,66.46,66.48,66.42,66.48,5600.0,63.1201,63.1391,63.0821,63.1391,5600.0
2018-04-27 12:55:00,66.49,66.56,66.49,66.52,6383.0,63.1486,63.2151,63.1486,63.1771,6383.0
2018-04-27 13:00:00,66.52,66.54,66.49,66.51,4515.0,63.1771,63.1961,63.1486,63.1676,4515.0
2018-04-27 13:05:00,66.48,66.53,66.4,66.47,10873.0,63.1391,63.1866,63.0631,63.1296,10873.0
2018-04-27 13:10:00,66.47,66.56,66.46,66.54,5633.0,63.1296,63.2151,63.1201,63.1961,5633.0
2018-04-27 13:15:00,66.54,66.54,66.43,66.49,7014.0,63.1961,63.1961,63.0916,63.1486,7014.0
2018-04-27 13:20:00,66.48,66.48,66.37,66.4,3040.0,63.1391,63.1391,63.0346,63.0631,3040.0
2018-04-27 13:25:00,66.41,66.42,66.36,66.37,6500.0,63.0726,63.0821,63.0251,63.0346,6500.0
2018-04-27 13:30:00,66.35,66.39,66.34,66.38,5269.0,63.0156,63.0536,63.0061,63.0441,5269.0
2018-04-27 13:35:00,66.38,66.38,66.31,66.36,4830.0,63.0441,63.0441,62.9776,63.0251,4830.0
2018-04-27 13:40:00,66.37,66.37,66.28,66.31,8333.0,63.0346,63.0346,62.9492,62.9776,8333.0
2018-04-27 13:45:00,66.3,66.32,66.25,66.26,7410.0,62.9681,62.9871,62.9207,62.9302,7410.0
2018-04-27 13:50:00,66.25,66.32,66.24,66.29,7051.0,62.9207,62.9871,62.9112,62.9587,7051.0
2018-04-27 13:55:00,66.29,66.3,66.19,66.2,7635.0,62.9587,62.9681,62.8637,62.8732,7635.0
2018-04-27 14:00:00,66.21,66.24,66.19,66.2,8205.0,62.8827,62.9112,62.8637,62.8732,8205.0
2018-04-27 14:05:00,66.24,66.27,66.22,66.26,5112.0,62.9112,62.9397,62.8922,62.9302,5112.0
2018-04-27 14:10:00,66.28,66.32,66.27,66.32,6000.0,62.9492,62.9871,62.9397,62.9871,6000.0
2018-04-27 14:15:00,66.31,66.33,66.29,66.31,5600.0,62.9776,62.9966,62.9587,62.9776,5600.0
2018-04-27 14:20:00,66.33,66.36,66.3,66.35,4532.0,62.9966,63.0251,62.9681,63.0156,4532.0
2018-04-27 14:25:00,66.34,66.39,66.34,66.35,11561.0,63.0061,63.0536,63.0061,63.0156,11561.0
2018-04-27 14:30:00,66.35,66.41,66.31,66.39,8321.0,63.0156,63.0726,62.9776,63.0536,8321.0
2018-04-27 14:35:00,66.4,66.42,66.39,66.39,6268.0,63.0631,63.0821,63.0536,63.0536,6268.0
2018-04-27 14:40:00,66.38,66.4,66.32,66.35,6542.0,63.0441,63.0631,62.9871,63.0156,6542.0
2018-04-27 14:45:00,66.34,66.36,66.3,66.31,10766.0,63.0061,63.0251,62.9681,62.9776,10766.0
2018-04-27 14:50:00,66.3,66.34,66.27,66.34,8174.0,62.9681,63.0061,62.9397,63.0061,8174.0
2018-04-27 14:55:00,66.34,66.39,66.33,66.39,9226.0,63.0061,63.0536,62.9966,63.0536,9226.0
2018-04-27 15:00:00,66.38,66.42,66.36,66.42,18316.0,63.0441,63.0821,63.0251,63.0821,18316.0
2018-04-27 15:05:00,66.41,66.44,66.34,66.35,11539.0,63.0726,63.1011,63.0061,63.0156,11539.0
2018-04-27 15:10:00,66.36,66.38,66.34,66.35,11601.0,63.0251,63.0441,63.0061,63.0156,11601.0
2018-04-27 15:15:00,66.36,66.37,66.34,66.37,11515.0,63.0251,63.0346,63.0061,63.0346,11515.0
2018-04-27 15:20:00,66.37,66.37,66.32,66.35,14535.0,63.0346,63.0346,62.9871,63.0156,14535.0
2018-04-27 15:25:00,66.36,66.36,66.28,66.34,13159.0,63.0251,63.0251,62.9492,63.0061,13159.0
2018-04-27 15:30:00,66.34,66.37,66.32,66.35,22002.0,63.0061,63.0346,62.9871,63.0156,22002.0
2018-04-27 15:35:00,66.34,66.36,66.32,66.36,20385.0,63.0061,63.0251,62.9871,63.0251,20385.0
2018-04-27 15:40:00,66.36,66.39,66.31,66.34,25403.0,63.0251,63.0536,62.9776,63.0061,25403.0
2018-04-27 15:45:00,66.35,66.4,66.34,66.37,34127.0,63.0156,63.0631,63.0061,63.0346,34127.0
2018-04-27 15:50:00,66.37,66.37,66.3,66.33,29807.0,63.0346,63.0346,62.9681,62.9966,29807.0
2018-04-27 15:55:00,66.33,66.4,66.27,66.29,86982.0,62.9966,63.0631,62.9397,62.9587,86982.0
2018-04-30 09:30:00,66.49,66.49,66.31,66.49,10737.0,63.1486,63.1486,62.9776,63.1486,10737.0
2018-04-30 09:35:00,66.58,66.58,66.4,66.49,19686.0,63.2341,63.2341,63.0631,63.1486,19686.0
2018-04-30 09:40:00,66.5,66.6,66.48,66.6,11215.0,63.1581,63.2531,63.1391,63.2531,11215.0
2018-04-30 09:45:00,66.6,66.6,66.45,66.45,16781.0,63.2531,63.2531,63.1106,63.1106,16781.0
2018-04-30 09:50:00,66.45,66.53,66.4,66.44,19339.0,63.1106,63.1866,63.0631,63.1011,19339.0
2018-04-30 09:55:00,66.45,66.51,66.37,66.37,11489.0,63.1106,63.1676,63.0346,63.0346,11489.0
2018-04-30 10:00:00,66.35,66.54,66.35,66.5,16807.0,63.0156,63.1961,63.0156,63.1581,16807.0
2018-04-30 10:05:00,66.51,66.6,66.51,66.58,14272.0,63.1676,63.2531,63.1676,63.2341,14272.0
2018-04-30 10:10:00,66.59,66.64,66.54,66.6,14752.0,63.2436,63.2911,63.1961,63.2531,14752.0
2018-04-30 10:15:00,66.62,66.66,66.45,66.45,12366.0,63.2721,63.3101,63.1106,63.1106,12366.0
2018-04-30 10:20:00,66.42,66.53,66.36,66.36,11817.0,63.0821,63.1866,63.0251,63.0251,11817.0
2018-04-30 10:25:00,66.35,66.5,66.33,66.46,13204.0,63.0156,63.1581,62.9966,63.1201,13204.0
2018-04-30 10:30:00,66.47,66.56,66.43,66.54,8050.0,63.1296,63.2151,63.0916,63.1961,8050.0
2018-04-30 10:35:00,66.53,66.53,66.38,66.46,5679.0,63.1866,63.1866,63.0441,63.1201,5679.0
2018-04-30 10:40:00,66.48,66.52,66.44,66.49,5972.0,63.1391,63.1771,63.1011,63.1486,5972.0
2018-04-30 10:45:00,66.48,66.54,66.44,66.52,8471.0,63.1391,63.1961,63.1011,63.1771,8471.0
2018-04-30 10:50:00,66.5,66.56,66.49,66.56,7093.0,63.1581,63.2151,63.1486,63.2151,7093.0
2018-04-30 10:55:00,66.56,66.6,66.45,66.51,12003.0,63.2151,63.2531,63.1106,63.1676,12003.0
2018-04-30 11:00:00,66.53,66.58,66.53,66.56,5000.0,63.1866,63.2341,63.1866,63.2151,5000.0
2018-04-30 11:05:00,66.57,66.57,66.45,66.49,6799.0,63.2246,63.2246,63.1106,63.1486,6799.0
2018-04-30 11:10:00,66.5,66.57,66.47,66.57,10152.0,63.1581,63.2246,63.1296,63.2246,10152.0
2018-04-30 11:15:00,66.56,66.57,66.48,66.5,10094.0,63.2151,63.2246,63.1391,63.1581,10094.0
2018-04-30 11:20:00,66.48,66.55,66.47,66.55,5599.0,63.1391,63.2056,63.1296,63.2056,5599.0
2018-04-30 11:25:00,66.54,66.56,66.47,66.52,8296.0,63.1961,63.2151,63.1296,63.1771,8296.0
2018-04-30 11:30:00,66.51,66.55,66.47,66.5,264931.0,63.1676,63.2056,63.1296,63.1581,264931.0
2018-04-30 11:35:00,66.49,66.52,66.41,66.41,10531.0,63.1486,63.1771,63.0726,63.0726,10531.0
2018-04-30 11:40:00,66.4,66.43,66.3,66.37,11215.0,63.0631,63.0916,62.9681,63.0346,11215.0
2018-04-30 11:45:00,66.35,66.35,66.18,66.2,11437.0,63.0156,63.0156,62.8542,62.8732,11437.0
2018-04-30 11:50:00,66.21,66.27,66.16,66.24,8446.0,62.8827,62.9397,62.8352,62.9112,8446.0
2018-04-30 11:55:00,66.24,66.3,66.24,66.26,11391.0,62.9112,62.9681,62.9112,62.9302,11391.0
2018-04-30 12:00:00,66.26,66.26,66.14,66.21,5500.0,62.9302,62.9302,62.8162,62.8827,5500.0
2018-04-30 12:05:00,66.22,66.25,66.18,66.21,5920.0,62.8922,62.9207,62.8542,62.8827,5920.0
2018-04-30 12:10:00,66.2,66.3,66.18,66.27,18767.0,62.8732,62.9681,62.8542,62.9397,18767.0
2018-04-30 12:15:00,66.25,66.27,66.14,66.21,9470.0,62.9207,62.9397,62.8162,62.8827,9470.0
2018-04-30 12:20:00,66.19,66.21,66.18,66.2,3829.0,62.8637,62.8827,62.8542,62.8732,3829.0
2018-04-30 12:25:00,66.21,66.28,66.19,66.25,5609.0,62.8827,62.9492,62.8637,62.9207,5609.0
2018-04-30 12:30:00,66.25,66.32,66.21,66.25,8864.0,62.9207,62.9871,62.8827,62.9207,8864.0
2018-04-30 12:35:00,66.25,66.25,66.19,66.21,5200.0,62.9207,62.9207,62.8637,62.8827,5200.0
2018-04-30 12:40:00,66.23,66.25,66.2,66.24,5009.0,62.9017,62.9207,62.8732,62.9112,5009.0
2018-04-30 12:45:00,66.22,66.22,66.1,66.14,4400.0,62.8922,62.8922,62.7782,62.8162,4400.0
2018-04-30 12:50:00,66.11,66.14,66.0,66.07,12047.0,62.7877,62.8162,62.6832,62.7497,12047.0
2018-04-30 12:55:00,66.06,66.15,66.02,66.15,6600.0,62.7402,62.8257,62.7022,62.8257,6600.0
2018-04-30 13:00:00,66.14,66.18,66.1,66.13,8559.0,62.8162,62.8542,62.7782,62.8067,8559.0
2018-04-30 13:05:00,66.14,66.17,66.14,66.15,4703.0,62.8162,62.8447,62.8162,62.8257,4703.0
2018-04-30 13:10:00,66.15,66.16,66.0,66.04,7081.0,62.8257,62.8352,62.6832,62.7212,7081.0
2018-04-30 13:15:00,66.02,66.13,66.02,66.07,5737.0,62.7022,62.8067,62.7022,62.7497,5737.0
2018-04-30 13:20:00,66.04,66.12,66.03,66.06,4400.0,62.7212,62.7972,62.7117,62.7402,4400.0
2018-04-30 13:25:00,66.04,66.12,66.04,66.1,4110.0,62.7212,62.7972,62.7212,62.7782,4110.0
2018-04-30 13:30:00,66.08,66.16,66.07,66.15,4348.0,62.7592,62.8352,62.7497,62.8257,4348.0
2018-04-30 13:35:00,66.14,66.24,66.13,66.23,9129.0,62.8162,62.9112,62.8067,62.9017,9129.0
2018-04-30 13:40:00,66.23,66.29,66.22,66.25,5000.0,62.9017,62.9587,62.8922,62.9207,5000.0
2018-04-30 13:45:00,66.24,66.27,66.19,66.19,13874.0,62.9112,62.9397,62.8637,62.8637,13874.0
2018-04-30 13:50:00,66.21,66.23,66.17,66.17,4920.0,62.8827,62.9017,62.8447,62.8447,4920.0
2018-04-30 13:55:00,66.19,66.22,66.12,66.22,5700.0,62.8637,62.8922,62.7972,62.8922,5700.0
2018-04-30 14:00:00,66.21,66.22,66.1,66.11,6282.0,62.8827,62.8922,62.7782,62.7877,6282.0
2018-04-30 14:05:00,66.1,66.1,65.98,65.99,10885.0,62.7782,62.7782,62.6642,62.6737,10885.0
2018-04-30 14:10:00,65.98,65.99,65.92,65.99,6962.0,62.6642,62.6737,62.6072,62.6737,6962.0
2018-04-30 14:15:00,66.0,66.09,65.96,65.97,14944.0,62.6832,62.7687,62.6452,62.6547,14944.0
2018-04-30 14:20:00,65.98,66.09,65.98,66.03,7429.0,62.6642,62.7687,62.6642,62.7117,7429.0
2018-04-30 14:25:00,66.04,66.08,66.02,66.04,6733.0,62.7212,62.7592,62.7022,62.7212,6733.0
2018-04-30 14:30:00,66.02,66.06,65.94,65.98,12472.0,62.7022,62.7402,62.6262,62.6642,12472.0
2018-04-30 14:35:00,65.97,66.01,65.93,65.95,4809.0,62.6547,62.6927,62.6167,62.6357,4809.0
2018-04-30 14:40:00,65.96,65.99,65.88,65.95,15516.0,62.6452,62.6737,62.5693,62.6357,15516.0
2018-04-30 14:45:00,65.94,65.95,65.87,65.95,11490.0,62.6262,62.6357,62.5598,62.6357,11490.0
2018-04-30 14:50:00,65.95,65.98,65.9,65.93,11284.0,62.6357,62.6642,62.5883,62.6167,11284.0
2018-04-30 14:55:00,65.94,65.98,65.88,65.92,8417.0,62.6262,62.6642,62.5693,62.6072,8417.0
2018-04-30 15:00:00,65.91,65.95,65.85,65.86,10495.0,62.5977,62.6357,62.5408,62.5503,10495.0
2018-04-30 15:05:00,65.85,65.89,65.82,65.86,12963.0,62.5408,62.5788,62.5123,62.5503,12963.0
2018-04-30 15:10:00,65.85,65.97,65.85,65.95,10307.0,62.5408,62.6547,62.5408,62.6357,10307.0
2018-04-30 15:15:00,65.96,66.03,65.94,66.03,17716.0,62.6452,62.7117,62.6262,62.7117,17716.0
2018-04-30 15:20:00,66.02,66.05,65.92,65.97,29954.0,62.7022,62.7307,62.6072,62.6547,29954.0
2018-04-30 15:25:00,65.96,65.97,65.91,65.92,20028.0,62.6452,62.6547,62.5977,62.6072,20028.0
2018-04-30 15:30:00,65.92,66.07,65.91,66.06,18580.0,62.6072,62.7497,62.5977,62.7402,18580.0
2018-04-30 15:35:00,66.06,66.13,66.03,66.12,23351.0,62.7402,62.8067,62.7117,62.7972,23351.0
2018-04-30 15:40:00,66.11,66.13,66.08,66.08,32855.0,62.7877,62.8067,62.7592,62.7592,32855.0
2018-04-30 15:45:00,66.08,66.17,66.06,66.15,58473.0,62.7592,62.8447,62.7402,62.8257,58473.0
2018-04-30 15:50:00,66.15,66.15,65.93,65.94,42749.0,62.8257,62.8257,62.6167,62.6262,42749.0
2018-04-30 15:55:00,65.95,65.97,65.73,65.74,119017.0,62.6357,62.6547,62.4268,62.4363,119017.0
2018-05-01 09:30:00,65.63,65.94,65.63,65.85,23379.0,62.3318,62.6262,62.3318,62.5408,23379.0
2018-05-01 09:35:00,65.89,66.07,65.82,66.01,17018.0,62.5788,62.7497,62.5123,62.6927,17018.0
2018-05-01 09:40:00,65.97,66.07,65.92,66.02,16294.0,62.6547,62.7497,62.6072,62.7022,16294.0
2018-05-01 09:45:00,66.01,66.21,65.97,66.16,16646.0,62.6927,62.8827,62.6547,62.8352,16646.0
2018-05-01 09:50:00,66.19,66.2,65.88,65.97,27835.0,62.8637,62.8732,62.5693,62.6547,27835.0
2018-05-01 09:55:00,65.98,66.22,65.98,66.11,28492.0,62.6642,62.8922,62.6642,62.7877,28492.0
2018-05-01 10:00:00,66.11,66.11,65.89,65.89,25195.0,62.7877,62.7877,62.5788,62.5788,25195.0
2018-05-01 10:05:00,65.89,65.96,65.75,65.75,28852.0,62.5788,62.6452,62.4458,62.4458,28852.0
2018-05-01 10:10:00,65.73,65.75,65.49,65.54,67710.0,62.4268,62.4458,62.1989,62.2463,67710.0
2018-05-01 10:15:00,65.55,65.71,65.51,65.71,26156.0,62.2558,62.4078,62.2179,62.4078,26156.0
2018-05-01 10:20:00,65.73,65.88,65.72,65.86,47351.0,62.4268,62.5693,62.4173,62.5503,47351.0
2018-05-01 10:25:00,65.87,65.91,65.83,65.9,29767.0,62.5598,62.5977,62.5218,62.5883,29767.0
2018-05-01 10:30:00,65.89,65.92,65.78,65.9,79620.0,62.5788,62.6072,62.4743,62.5883,79620.0
2018-05-01 10:35:00,65.9,65.94,65.8,65.9,56466.0,62.5883,62.6262,62.4933,62.5883,56466.0
2018-05-01 10:40:00,65.91,65.97,65.87,65.97,24018.0,62.5977,62.6547,62.5598,62.6547,24018.0
2018-05-01 10:45:00,65.98,66.19,65.98,66.09,25327.0,62.6642,62.8637,62.6642,62.7687,25327.0
2018-05-01 10:50:00,66.08,66.08,65.95,65.96,34139.0,62.7592,62.7592,62.6357,62.6452,34139.0
2018-05-01 10:55:00,65.98,66.07,65.98,66.0,62637.0,62.6642,62.7497,62.6642,62.6832,62637.0
2018-05-01 11:00:00,65.98,65.98,65.85,65.87,32076.0,62.6642,62.6642,62.5408,62.5598,32076.0
2018-05-01 11:05:00,65.87,65.98,65.86,65.97,24342.0,62.5598,62.6642,62.5503,62.6547,24342.0
2018-05-01 11:10:00,65.96,65.97,65.86,65.9,38882.0,62.6452,62.6547,62.5503,62.5883,38882.0
2018-05-01 11:15:00,65.92,66.01,65.92,65.94,40487.0,62.6072,62.6927,62.6072,62.6262,40487.0
2018-05-01 11:20:00,65.95,66.01,65.87,65.87,45642.0,62.6357,62.6927,62.5598,62.5598,45642.0
2018-05-01 11:25:00,65.87,65.92,65.85,65.9,36325.0,62.5598,62.6072,62.5408,62.5883,36325.0
2018-05-01 11:30:00,65.89,66.08,65.89,66.08,49032.0,62.5788,62.7592,62.5788,62.7592,49032.0
2018-05-01 11:35:00,66.09,66.23,66.02,66.22,38091.0,62.7687,62.9017,62.7022,62.8922,38091.0
2018-05-01 11:40:00,66.21,66.32,66.2,66.26,28554.0,62.8827,62.9871,62.8732,62.9302,28554.0
2018-05-01 11:45:00,66.24,66.25,66.17,66.21,22592.0,62.9112,62.9207,62.8447,62.8827,22592.0
2018-05-01 11:50:00,66.2,66.24,66.16,66.2,17397.0,62.8732,62.9112,62.8352,62.8732,17397.0
2018-05-01 11:55:00,66.21,66.24,66.11,66.11,27795.0,62.8827,62.9112,62.7877,62.7877,27795.0
2018-05-01 12:00:00,66.11,66.14,66.06,66.11,18889.0,62.7877,62.8162,62.7402,62.7877,18889.0
2018-05-01 12:05:00,66.12,66.22,66.12,66.22,29773.0,62.7972,62.8922,62.7972,62.8922,29773.0
2018-05-01 12:10:00,66.23,66.24,66.15,66.2,19400.0,62.9017,62.9112,62.8257,62.8732,19400.0
2018-05-01 12:15:00,66.19,66.21,66.12,66.19,17568.0,62.8637,62.8827,62.7972,62.8637,17568.0
2018-05-01 12:20:00,66.18,66.23,66.16,66.23,12333.0,62.8542,62.9017,62.8352,62.9017,12333.0
2018-05-01 12:25:00,66.24,66.34,66.18,66.34,34907.0,62.9112,63.0061,62.8542,63.0061,34907.0
2018-05-01 12:30:00,66.34,66.35,66.28,66.28,22509.0,63.0061,63.0156,62.9492,62.9492,22509.0
2018-05-01 12:35:00,66.28,66.28,66.15,66.15,33250.0,62.9492,62.9492,62.8257,62.8257,33250.0
2018-05-01 12:40:00,66.15,66.18,66.09,66.14,34068.0,62.8257,62.8542,62.7687,62.8162,34068.0
2018-05-01 12:45:00,66.13,66.17,66.05,66.06,16551.0,62.8067,62.8447,62.7307,62.7402,16551.0
2018-05-01 12:50:00,66.06,66.11,66.01,66.07,28619.0,62.7402,62.7877,62.6927,62.7497,28619.0
2018-05-01 12:55:00,66.08,66.09,66.0,66.04,14445.0,62.7592,62.7687,62.6832,62.7212,14445.0
2018-05-01 13:00:00,66.03,66.03,65.89,65.91,17334.0,62.7117,62.7117,62.5788,62.5977,17334.0
2018-05-01 13:05:00,65.89,65.91,65.77,65.8,14396.0,62.5788,62.5977,62.4648,62.4933,14396.0
2018-05-01 13:10:00,65.8,65.88,65.8,65.83,10748.0,62.4933,62.5693,62.4933,62.5218,10748.0
2018-05-01 13:15:00,65.82,65.82,65.74,65.82,8293.0,62.5123,62.5123,62.4363,62.5123,8293.0
2018-05-01 13:20:00,65.82,65.82,65.75,65.77,6771.0,62.5123,62.5123,62.4458,62.4648,6771.0
2018-05-01 13:25:00,65.77,65.84,65.73,65.79,10100.0,62.4648,62.5313,62.4268,62.4838,10100.0
2018-05-01 13:30:00,65.79,65.87,65.79,65.86,7993.0,62.4838,62.5598,62.4838,62.5503,7993.0
2018-05-01 13:35:00,65.86,65.88,65.82,65.82,8343.0,62.5503,62.5693,62.5123,62.5123,8343.0
2018-05-01 13:40:00,65.82,65.91,65.78,65.91,35076.0,62.5123,62.5977,62.4743,62.5977,35076.0
2018-05-01 13:45:00,65.92,66.08,65.91,66.04,60528.0,62.6072,62.7592,62.5977,62.7212,60528.0
2018-05-01 13:50:00,66.03,66.08,66.01,66.08,98936.0,62.7117,62.7592,62.6927,62.7592,98936.0
2018-05-01 13:55:00,66.09,66.17,66.08,66.16,12492.0,62.7687,62.8447,62.7592,62.8352,12492.0
2018-05-01 14:00:00,66.16,66.26,66.15,66.22,9746.0,62.8352,62.9302,62.8257,62.8922,9746.0
2018-05-01 14:05:00,66.2,66.2,66.15,66.2,8507.0,62.8732,62.8732,62.8257,62.8732,8507.0
2018-05-01 14:10:00,66.2,66.21,66.1,66.1,14772.0,62.8732,62.8827,62.7782,62.7782,14772.0
2018-05-01 14:15:00,66.1,66.13,66.06,66.09,10518.0,62.7782,62.8067,62.7402,62.7687,10518.0
2018-05-01 14:20:00,66.09,66.2,66.09,66.18,19292.0,62.7687,62.8732,62.7687,62.8542,19292.0
2018-05-01 14:25:00,66.2,66.21,66.14,66.16,8282.0,62.8732,62.8827,62.8162,62.8352,8282.0
2018-05-01 14:30:00,66.16,66.18,66.14,66.16,10110.0,62.8352,62.8542,62.8162,62.8352,10110.0
2018-05-01 14:35:00,66.17,66.18,66.14,66.18,14458.0,62.8447,62.8542,62.8162,62.8542,14458.0
2018-05-01 14:40:00,66.18,66.3,66.13,66.29,20959.0,62.8542,62.9681,62.8067,62.9587,20959.0
2018-05-01 14:45:00,66.29,66.32,66.27,66.28,23229.0,62.9587,62.9871,62.9397,62.9492,23229.0
2018-05-01 14:50:00,66.29,66.3,66.15,66.15,22966.0,62.9587,62.9681,62.8257,62.8257,22966.0
2018-05-01 14:55:00,66.15,66.19,66.11,66.18,20162.0,62.8257,62.8637,62.7877,62.8542,20162.0
2018-05-01 15:00:00,66.18,66.21,66.08,66.08,34460.0,62.8542,62.8827,62.7592,62.7592,34460.0
2018-05-01 15:05:00,66.09,66.19,66.09,66.19,48604.0,62.7687,62.8637,62.7687,62.8637,48604.0
2018-05-01 15:10:00,66.18,66.18,66.09,66.11,20454.0,62.8542,62.8542,62.7687,62.7877,20454.0
2018-05-01 15:15:00,66.11,66.14,66.04,66.04,22569.0,62.7877,62.8162,62.7212,62.7212,22569.0
2018-05-01 15:20:00,66.05,66.09,66.02,66.05,24334.0,62.7307,62.7687,62.7022,62.7307,24334.0
2018-05-01 15:25:00,66.06,66.07,65.97,66.04,42799.0,62.7402,62.7497,62.6547,62.7212,42799.0
2018-05-01 15:30:00,66.04,66.06,66.0,66.04,138750.0,62.7212,62.7402,62.6832,62.7212,138750.0
2018-05-01 15:35:00,66.05,66.05,65.95,65.97,31598.0,62.7307,62.7307,62.6357,62.6547,31598.0
2018-05-01 15:40:00,65.96,66.05,65.96,66.02,53823.0,62.6452,62.7307,62.6452,62.7022,53823.0
2018-05-01 15:45:00,66.02,66.08,66.02,66.06,70232.0,62.7022,62.7592,62.7022,62.7402,70232.0
2018-05-01 15:50:00,66.07,66.19,66.06,66.19,91905.0,62.7497,62.8637,62.7402,62.8637,91905.0
2018-05-01 15:55:00,66.18,66.26,66.17,66.22,141921.0,62.8542,62.9302,62.8447,62.8922,141921.0
2018-05-02 09:30:00,66.0,66.04,65.83,65.98,31981.0,62.6832,62.7212,62.5218,62.6642,31981.0
2018-05-02 09:35:00,65.99,66.1,65.95,66.04,11700.0,62.6737,62.7782,62.6357,62.7212,11700.0
2018-05-02 09:40:00,66.08,66.25,66.04,66.25,7435.0,62.7592,62.9207,62.7212,62.9207,7435.0
2018-05-02 09:45:00,66.17,66.21,66.08,66.11,18230.0,62.8447,62.8827,62.7592,62.7877,18230.0
2018-05-02 09:50:00,66.09,66.28,66.07,66.28,7000.0,62.7687,62.9492,62.7497,62.9492,7000.0
2018-05-02 09:55:00,66.27,66.27,66.06,66.08,18600.0,62.9397,62.9397,62.7402,62.7592,18600.0
2018-05-02 10:00:00,66.05,66.17,66.04,66.12,17423.0,62.7307,62.8447,62.7212,62.7972,17423.0
2018-05-02 10:05:00,66.11,66.29,66.1,66.23,25339.0,62.7877,62.9587,62.7782,62.9017,25339.0
2018-05-02 10:10:00,66.24,66.31,66.16,66.21,12931.0,62.9112,62.9776,62.8352,62.8827,12931.0
2018-05-02 10:15:00,66.19,66.28,66.17,66.17,10584.0,62.8637,62.9492,62.8447,62.8447,10584.0
2018-05-02 10:20:00,66.16,66.23,66.07,66.15,15668.0,62.8352,62.9017,62.7497,62.8257,15668.0
2018-05-02 10:25:00,66.14,66.3,66.14,66.23,18565.0,62.8162,62.9681,62.8162,62.9017,18565.0
2018-05-02 10:30:00,66.22,66.39,66.17,66.36,21299.0,62.8922,63.0536,62.8447,63.0251,21299.0
2018-05-02 10:35:00,66.37,66.41,66.32,66.32,5876.0,63.0346,63.0726,62.9871,62.9871,5876.0
2018-05-02 10:40:00,66.3,66.33,66.19,66.28,19918.0,62.9681,62.9966,62.8637,62.9492,19918.0
2018-05-02 10:45:00,66.29,66.37,66.27,66.34,31969.0,62.9587,63.0346,62.9397,63.0061,31969.0
2018-05-02 10:50:00,66.33,66.33,66.23,66.3,8328.0,62.9966,62.9966,62.9017,62.9681,8328.0
2018-05-02 10:55:00,66.28,66.35,66.24,66.3,18521.0,62.9492,63.0156,62.9112,62.9681,18521.0
2018-05-02 11:00:00,66.31,66.32,66.16,66.22,14103.0,62.9776,62.9871,62.8352,62.8922,14103.0
2018-05-02 11:05:00,66.22,66.24,66.18,66.24,16800.0,62.8922,62.9112,62.8542,62.9112,16800.0
2018-05-02 11:10:00,66.25,66.37,66.24,66.37,6935.0,62.9207,63.0346,62.9112,63.0346,6935.0
2018-05-02 11:15:00,66.36,66.38,66.32,66.32,8970.0,63.0251,63.0441,62.9871,62.9871,8970.0
2018-05-02 11:20:00,66.32,66.35,66.28,66.28,22443.0,62.9871,63.0156,62.9492,62.9492,22443.0
2018-05-02 11:25:00,66.27,66.27,66.17,66.19,8508.0,62.9397,62.9397,62.8447,62.8637,8508.0
2018-05-02 11:30:00,66.17,66.2,66.15,66.2,11921.0,62.8447,62.8732,62.8257,62.8732,11921.0
2018-05-02 11:35:00,66.18,66.2,66.14,66.18,8915.0,62.8542,62.8732,62.8162,62.8542,8915.0
2018-05-02 11:40:00,66.18,66.21,66.13,66.15,10011.0,62.8542,62.8827,62.8067,62.8257,10011.0
2018-05-02 11:45:00,66.15,66.17,66.11,66.13,49433.0,62.8257,62.8447,62.7877,62.8067,49433.0
2018-05-02 11:50:00,66.14,66.27,66.11,66.2,12455.0,62.8162,62.9397,62.7877,62.8732,12455.0
2018-05-02 11:55:00,66.18,66.19,66.09,66.17,11304.0,62.8542,62.8637,62.7687,62.8447,11304.0
2018-05-02 12:00:00,66.18,66.22,66.14,66.22,13698.0,62.8542,62.8922,62.8162,62.8922,13698.0
2018-05-02 12:05:00,66.21,66.29,66.18,66.29,11168.0,62.8827,62.9587,62.8542,62.9587,11168.0
2018-05-02 12:10:00,66.29,66.41,66.29,66.41,8862.0,62.9587,63.0726,62.9587,63.0726,8862.0
2018-05-02 12:15:00,66.4,66.4,66.34,66.36,6057.0,63.0631,63.0631,63.0061,63.0251,6057.0
2018-05-02 12:20:00,66.35,66.35,66.31,66.34,7000.0,63.0156,63.0156,62.9776,63.0061,7000.0
2018-05-02 12:25:00,66.34,66.39,66.31,66.32,4110.0,63.0061,63.0536,62.9776,62.9871,4110.0
2018-05-02 12:30:00,66.32,66.33,66.29,66.32,9310.0,62.9871,62.9966,62.9587,62.9871,9310.0
2018-05-02 12:35:00,66.32,66.33,66.26,66.26,10310.0,62.9871,62.9966,62.9302,62.9302,10310.0
2018-05-02 12:40:00,66.27,66.35,66.27,66.3,9880.0,62.9397,63.0156,62.9397,62.9681,9880.0
2018-05-02 12:45:00,66.31,66.31,66.21,66.27,7575.0,62.9776,62.9776,62.8827,62.9397,7575.0
2018-05-02 12:50:00,66.23,66.29,66.21,66.28,6355.0,62.9017,62.9587,62.8827,62.9492,6355.0
2018-05-02 12:55:00,66.28,66.39,66.27,66.39,7989.0,62.9492,63.0536,62.9397,63.0536,7989.0
2018-05-02 13:00:00,66.39,66.5,66.39,66.49,8001.0,63.0536,63.1581,63.0536,63.1486,8001.0
2018-05-02 13:05:00,66.49,66.5,66.46,66.49,15503.0,63.1486,63.1581,63.1201,63.1486,15503.0
2018-05-02 13:10:00,66.5,66.68,66.5,66.65,19141.0,63.1581,63.3291,63.1581,63.3006,19141.0
2018-05-02 13:15:00,66.65,66.67,66.62,66.64,8326.0,63.3006,63.3196,63.2721,63.2911,8326.0
2018-05-02 13:20:00,66.64,66.68,66.61,66.68,7647.0,63.2911,63.3291,63.2626,63.3291,7647.0
2018-05-02 13:25:00,66.68,66.68,66.63,66.64,6114.0,63.3291,63.3291,63.2816,63.2911,6114.0
2018-05-02 13:30:00,66.63,66.64,66.55,66.59,8929.0,63.2816,63.2911,63.2056,63.2436,8929.0
2018-05-02 13:35:00,66.59,66.59,66.52,66.52,9528.0,63.2436,63.2436,63.1771,63.1771,9528.0
2018-05-02 13:40:00,66.52,66.54,66.51,66.54,6718.0,63.1771,63.1961,63.1676,63.1961,6718.0
2018-05-02 13:45:00,66.54,66.56,66.48,66.48,9515.0,63.1961,63.2151,63.1391,63.1391,9515.0
2018-05-02 13:50:00,66.48,66.48,66.4,66.41,7584.0,63.1391,63.1391,63.0631,63.0726,7584.0
2018-05-02 13:55:00,66.41,66.46,66.37,66.45,10230.0,63.0726,63.1201,63.0346,63.1106,10230.0
2018-05-02 14:00:00,66.44,66.82,66.43,66.78,44129.0,63.1011,63.462,63.0916,63.424,44129.0
2018-05-02 14:05:00,66.78,66.85,66.72,66.84,14557.0,63.424,63.4905,63.367,63.481,14557.0
2018-05-02 14:10:00,66.83,66.86,66.74,66.74,15668.0,63.4715,63.5,63.386,63.386,15668.0
2018-05-02 14:15:00,66.75,66.79,66.56,66.63,21296.0,63.3955,63.4335,63.2151,63.2816,21296.0
2018-05-02 14:20:00,66.65,66.69,66.52,66.58,11968.0,63.3006,63.3386,63.1771,63.2341,11968.0
2018-05-02 14:25:00,66.58,66.74,66.57,66.7,9767.0,63.2341,63.386,63.2246,63.348,9767.0
2018-05-02 14:30:00,66.72,66.75,66.6,66.62,9947.0,63.367,63.3955,63.2531,63.2721,9947.0
2018-05-02 14:35:00,66.63,66.66,66.54,66.65,11244.0,63.2816,63.3101,63.1961,63.3006,11244.0
2018-05-02 14:40:00,66.64,66.65,66.54,66.58,12934.0,63.2911,63.3006,63.1961,63.2341,12934.0
2018-05-02 14:45:00,66.56,66.63,66.55,66.59,9835.0,63.2151,63.2816,63.2056,63.2436,9835.0
2018-05-02 14:50:00,66.59,66.65,66.5,66.53,11086.0,63.2436,63.3006,63.1581,63.1866,11086.0
2018-05-02 14:55:00,66.52,66.53,66.45,66.47,20299.0,63.1771,63.1866,63.1106,63.1296,20299.0
2018-05-02 15:00:00,66.48,66.5,66.4,66.45,16888.0,63.1391,63.1581,63.0631,63.1106,16888.0
2018-05-02 15:05:00,66.45,66.5,66.43,66.5,15362.0,63.1106,63.1581,63.0916,63.1581,15362.0
2018-05-02 15:10:00,66.49,66.49,66.39,66.39,15052.0,63.1486,63.1486,63.0536,63.0536,15052.0
2018-05-02 15:15:00,66.38,66.43,66.32,66.34,21423.0,63.0441,63.0916,62.9871,63.0061,21423.0
2018-05-02 15:20:00,66.35,66.36,66.1,66.11,34890.0,63.0156,63.0251,62.7782,62.7877,34890.0
2018-05-02 15:25:00,66.13,66.23,66.13,66.2,18705.0,62.8067,62.9017,62.8067,62.8732,18705.0
2018-05-02 15:30:00,66.2,66.21,66.09,66.17,29277.0,62.8732,62.8827,62.7687,62.8447,29277.0
2018-05-02 15:35:00,66.17,66.18,66.03,66.13,31890.0,62.8447,62.8542,62.7117,62.8067,31890.0
2018-05-02 15:40:00,66.11,66.15,66.01,66.01,40262.0,62.7877,62.8257,62.6927,62.6927,40262.0
2018-05-02 15:45:00,66.0,66.01,65.89,65.9,57725.0,62.6832,62.6927,62.5788,62.5883,57725.0
2018-05-02 15:50:00,65.89,65.92,65.77,65.83,79063.0,62.5788,62.6072,62.4648,62.5218,79063.0
2018-05-02 15:55:00,65.83,65.95,65.81,65.9,132626.0,62.5218,62.6357,62.5028,62.5883,132626.0
2018-05-03 09:30:00,65.77,65.98,65.59,65.59,19000.0,62.4648,62.6642,62.2938,62.2938,19000.0
2018-05-03 09:35:00,65.62,65.96,65.62,65.92,15834.0,62.3223,62.6452,62.3223,62.6072,15834.0
2018-05-03 09:40:00,65.91,65.91,65.61,65.76,13700.0,62.5977,62.5977,62.3128,62.4553,13700.0
2018-05-03 09:45:00,65.73,65.88,65.71,65.88,11153.0,62.4268,62.5693,62.4078,62.5693,11153.0
2018-05-03 09:50:00,65.89,65.98,65.87,65.96,8362.0,62.5788,62.6642,62.5598,62.6452,8362.0
2018-05-03 09:55:00,65.93,65.99,65.84,65.85,5100.0,62.6167,62.6737,62.5313,62.5408,5100.0
2018-05-03 10:00:00,65.85,65.87,65.8,65.8,17700.0,62.5408,62.5598,62.4933,62.4933,17700.0
2018-05-03 10:05:00,65.79,65.8,65.62,65.76,10047.0,62.4838,62.4933,62.3223,62.4553,10047.0
2018-05-03 10:10:00,65.76,65.87,65.75,65.78,27718.0,62.4553,62.5598,62.4458,62.4743,27718.0
2018-05-03 10:15:00,65.79,65.88,65.71,65.71,15848.0,62.4838,62.5693,62.4078,62.4078,15848.0
2018-05-03 10:20:00,65.71,65.72,65.43,65.47,11094.0,62.4078,62.4173,62.1419,62.1799,11094.0
2018-05-03 10:25:00,65.5,65.59,65.46,65.57,10482.0,62.2084,62.2938,62.1704,62.2748,10482.0
2018-05-03 10:30:00,65.57,65.62,65.46,65.46,15976.0,62.2748,62.3223,62.1704,62.1704,15976.0
2018-05-03 10:35:00,65.43,65.44,65.25,65.31,17513.0,62.1419,62.1514,61.9709,62.0279,17513.0
2018-05-03 10:40:00,65.28,65.36,65.16,65.16,34027.0,61.9994,62.0754,61.8854,61.8854,34027.0
2018-05-03 10:45:00,65.15,65.25,65.1,65.13,29003.0,61.8759,61.9709,61.8285,61.8569,29003.0
2018-05-03 10:50:00,65.1,65.12,64.98,65.07,24211.0,61.8285,61.8474,61.7145,61.8,24211.0
2018-05-03 10:55:00,65.05,65.05,64.86,64.98,17793.0,61.781,61.781,61.6005,61.7145,17793.0
2018-05-03 11:00:00,65.02,65.07,64.93,65.0,26674.0,61.7525,61.8,61.667,61.7335,26674.0
2018-05-03 11:05:00,65.01,65.16,64.99,65.12,17273.0,61.743,61.8854,61.724,61.8474,17273.0
2018-05-03 11:10:00,65.13,65.32,65.1,65.26,14930.0,61.8569,62.0374,61.8285,61.9804,14930.0
2018-05-03 11:15:00,65.25,65.32,65.22,65.22,7596.0,61.9709,62.0374,61.9424,61.9424,7596.0
2018-05-03 11:20:00,65.2,65.24,65.12,65.23,10827.0,61.9234,61.9614,61.8474,61.9519,10827.0
2018-05-03 11:25:00,65.23,65.27,65.19,65.21,16926.0,61.9519,61.9899,61.9139,61.9329,16926.0
2018-05-03 11:30:00,65.23,65.28,65.18,65.27,13448.0,61.9519,61.9994,61.9044,61.9899,13448.0
2018-05-03 11:35:00,65.27,65.28,65.14,65.19,9430.0,61.9899,61.9994,61.8664,61.9139,9430.0
2018-05-03 11:40:00,65.2,65.22,65.11,65.18,11809.0,61.9234,61.9424,61.838,61.9044,11809.0
2018-05-03 11:45:00,65.18,65.38,65.18,65.35,13388.0,61.9044,62.0944,61.9044,62.0659,13388.0
2018-05-03 11:50:00,65.36,65.46,65.32,65.44,16208.0,62.0754,62.1704,62.0374,62.1514,16208.0
2018-05-03 11:55:00,65.43,65.46,65.34,65.37,9921.0,62.1419,62.1704,62.0564,62.0849,9921.0
2018-05-03 12:00:00,65.36,65.43,65.32,65.34,7846.0,62.0754,62.1419,62.0374,62.0564,7846.0
2018-05-03 12:05:00,65.35,65.47,65.35,65.39,11437.0,62.0659,62.1799,62.0659,62.1039,11437.0
2018-05-03 12:10:00,65.37,65.42,65.29,65.42,10964.0,62.0849,62.1324,62.0089,62.1324,10964.0
2018-05-03 12:15:00,65.44,65.44,65.33,65.34,13386.0,62.1514,62.1514,62.0469,62.0564,13386.0
2018-05-03 12:20:00,65.37,65.45,65.36,65.36,14776.0,62.0849,62.1609,62.0754,62.0754,14776.0
2018-05-03 12:25:00,65.34,65.35,65.23,65.23,9805.0,62.0564,62.0659,61.9519,61.9519,9805.0
2018-05-03 12:30:00,65.24,65.32,65.16,65.32,19815.0,61.9614,62.0374,61.8854,62.0374,19815.0
2018-05-03 12:35:00,65.32,65.49,65.29,65.46,7554.0,62.0374,62.1989,62.0089,62.1704,7554.0
2018-05-03 12:40:00,65.46,65.63,65.43,65.63,9488.0,62.1704,62.3318,62.1419,62.3318,9488.0
2018-05-03 12:45:00,65.64,65.73,65.6,65.62,7016.0,62.3413,62.4268,62.3033,62.3223,7016.0
2018-05-03 12:50:00,65.62,65.82,65.55,65.78,12173.0,62.3223,62.5123,62.2558,62.4743,12173.0
2018-05-03 12:55:00,65.8,65.87,65.73,65.83,10452.0,62.4933,62.5598,62.4268,62.5218,10452.0
2018-05-03 13:00:00,65.84,65.84,65.68,65.71,9029.0,62.5313,62.5313,62.3793,62.4078,9029.0
2018-05-03 13:05:00,65.71,65.74,65.63,65.66,7900.0,62.4078,62.4363,62.3318,62.3603,7900.0
2018-05-03 13:10:00,65.63,65.75,65.63,65.66,14809.0,62.3318,62.4458,62.3318,62.3603,14809.0
2018-05-03 13:15:00,65.66,65.84,65.65,65.77,10373.0,62.3603,62.5313,62.3508,62.4648,10373.0
2018-05-03 13:20:00,65.78,65.81,65.65,65.68,9568.0,62.4743,62.5028,62.3508,62.3793,9568.0
2018-05-03 13:25:00,65.67,65.7,65.64,65.65,8202.0,62.3698,62.3983,62.3413,62.3508,8202.0
2018-05-03 13:30:00,65.67,65.89,65.67,65.89,7337.0,62.3698,62.5788,62.3698,62.5788,7337.0
2018-05-03 13:35:00,65.9,65.95,65.89,65.95,23614.0,62.5883,62.6357,62.5788,62.6357,23614.0
2018-05-03 13:40:00,65.96,66.06,65.96,66.03,18278.0,62.6452,62.7402,62.6452,62.7117,18278.0
2018-05-03 13:45:00,66.05,66.07,65.91,65.95,18425.0,62.7307,62.7497,62.5977,62.6357,18425.0
2018-05-03 13:50:00,65.95,65.95,65.86,65.94,33172.0,62.6357,62.6357,62.5503,62.6262,33172.0
2018-05-03 13:55:00,65.95,66.04,65.92,65.94,12764.0,62.6357,62.7212,62.6072,62.6262,12764.0
2018-05-03 14:00:00,65.96,65.98,65.91,65.95,23033.0,62.6452,62.6642,62.5977,62.6357,23033.0
2018-05-03 14:05:00,65.96,66.08,65.95,66.06,9248.0,62.6452,62.7592,62.6357,62.7402,9248.0
2018-05-03 14:10:00,66.06,66.07,65.97,66.01,18674.0,62.7402,62.7497,62.6547,62.6927,18674.0
2018-05-03 14:15:00,66.02,66.05,65.94,65.99,13987.0,62.7022,62.7307,62.6262,62.6737,13987.0
2018-05-03 14:20:00,65.98,65.99,65.91,65.94,11701.0,62.6642,62.6737,62.5977,62.6262,11701.0
2018-05-03 14:25:00,65.94,66.02,65.87,66.01,19761.0,62.6262,62.7022,62.5598,62.6927,19761.0
2018-05-03 14:30:00,66.04,66.23,66.04,66.18,10856.0,62.7212,62.9017,62.7212,62.8542,10856.0
2018-05-03 14:35:00,66.18,66.28,66.14,66.26,11520.0,62.8542,62.9492,62.8162,62.9302,11520.0
2018-05-03 14:40:00,66.27,66.27,66.13,66.17,15933.0,62.9397,62.9397,62.8067,62.8447,15933.0
2018-05-03 14:45:00,66.17,66.19,66.02,66.05,12918.0,62.8447,62.8637,62.7022,62.7307,12918.0
2018-05-03 14:50:00,66.04,66.11,66.02,66.08,9100.0,62.7212,62.7877,62.7022,62.7592,9100.0
2018-05-03 14:55:00,66.08,66.14,66.01,66.05,10167.0,62.7592,62.8162,62.6927,62.7307,10167.0
2018-05-03 15:00:00,66.05,66.21,66.05,66.2,14445.0,62.7307,62.8827,62.7307,62.8732,14445.0
2018-05-03 15:05:00,66.18,66.26,66.13,66.2,21787.0,62.8542,62.9302,62.8067,62.8732,21787.0
2018-05-03 15:10:00,66.15,66.27,66.14,66.27,12401.0,62.8257,62.9397,62.8162,62.9397,12401.0
2018-05-03 15:15:00,66.26,66.33,66.24,66.31,21013.0,62.9302,62.9966,62.9112,62.9776,21013.0
2018-05-03 15:20:00,66.31,66.36,66.25,66.35,18678.0,62.9776,63.0251,62.9207,63.0156,18678.0
2018-05-03 15:25:00,66.33,66.37,66.27,66.37,18674.0,62.9966,63.0346,62.9397,63.0346,18674.0
2018-05-03 15:30:00,66.37,66.46,66.35,66.39,29882.0,63.0346,63.1201,63.0156,63.0536,29882.0
2018-05-03 15:35:00,66.39,66.4,66.21,66.23,22074.0,63.0536,63.0631,62.8827,62.9017,22074.0
2018-05-03 15:40:00,66.23,66.26,66.17,66.25,22369.0,62.9017,62.9302,62.8447,62.9207,22369.0
2018-05-03 15:45:00,66.25,66.29,66.21,66.21,36406.0,62.9207,62.9587,62.8827,62.8827,36406.0
2018-05-03 15:50:00,66.2,66.27,66.19,66.24,44929.0,62.8732,62.9397,62.8637,62.9112,44929.0
2018-05-03 15:55:00,66.24,66.34,66.16,66.33,129510.0,62.9112,63.0061,62.8352,62.9966,129510.0
2018-05-04 09:30:00,66.03,66.23,65.54,65.81,19841.0,62.7117,62.9017,62.2463,62.5028,19841.0
2018-05-04 09:35:00,65.76,66.0,65.7,65.94,7831.0,62.4553,62.6832,62.3983,62.6262,7831.0
2018-05-04 09:40:00,65.94,66.01,65.86,65.99,10167.0,62.6262,62.6927,62.5503,62.6737,10167.0
2018-05-04 09:45:00,65.99,66.03,65.86,65.88,5080.0,62.6737,62.7117,62.5503,62.5693,5080.0
2018-05-04 09:50:00,65.87,65.87,65.62,65.84,5526.0,62.5598,62.5598,62.3223,62.5313,5526.0
2018-05-04 09:55:00,65.85,65.86,65.77,65.8,5711.0,62.5408,62.5503,62.4648,62.4933,5711.0
2018-05-04 10:00:00,65.8,65.8,65.65,65.68,13383.0,62.4933,62.4933,62.3508,62.3793,13383.0
2018-05-04 10:05:00,65.71,65.89,65.65,65.8,8901.0,62.4078,62.5788,62.3508,62.4933,8901.0
2018-05-04 10:10:00,65.82,65.86,65.7,65.85,12842.0,62.5123,62.5503,62.3983,62.5408,12842.0
2018-05-04 10:15:00,65.84,65.86,65.73,65.73,15397.0,62.5313,62.5503,62.4268,62.4268,15397.0
2018-05-04 10:20:00,65.71,65.78,65.67,65.71,11885.0,62.4078,62.4743,62.3698,62.4078,11885.0
2018-05-04 10:25:00,65.71,65.9,65.7,65.84,7269.0,62.4078,62.5883,62.3983,62.5313,7269.0
2018-05-04 10:30:00,65.85,66.0,65.81,65.84,12235.0,62.5408,62.6832,62.5028,62.5313,12235.0
2018-05-04 10:35:00,65.85,66.01,65.85,66.01,6078.0,62.5408,62.6927,62.5408,62.6927,6078.0
2018-05-04 10:40:00,66.02,66.06,65.95,66.01,8908.0,62.7022,62.7402,62.6357,62.6927,8908.0
2018-05-04 10:45:00,66.02,66.05,65.92,65.95,5800.0,62.7022,62.7307,62.6072,62.6357,5800.0
2018-05-04 10:50:00,65.97,66.0,65.87,65.96,16077.0,62.6547,62.6832,62.5598,62.6452,16077.0
2018-05-04 10:55:00,65.97,65.98,65.91,65.93,8442.0,62.6547,62.6642,62.5977,62.6167,8442.0
2018-05-04 11:00:00,65.94,66.03,65.92,65.97,13497.0,62.6262,62.7117,62.6072,62.6547,13497.0
2018-05-04 11:05:00,66.01,66.09,66.0,66.07,6150.0,62.6927,62.7687,62.6832,62.7497,6150.0
2018-05-04 11:10:00,66.07,66.14,66.07,66.09,7300.0,62.7497,62.8162,62.7497,62.7687,7300.0
2018-05-04 11:15:00,66.09,66.17,66.09,66.15,7266.0,62.7687,62.8447,62.7687,62.8257,7266.0
2018-05-04 11:20:00,66.13,66.27,66.13,66.17,6060.0,62.8067,62.9397,62.8067,62.8447,6060.0
2018-05-04 11:25:00,66.19,66.29,66.16,66.23,9050.0,62.8637,62.9587,62.8352,62.9017,9050.0
2018-05-04 11:30:00,66.23,66.29,66.2,66.24,23917.0,62.9017,62.9587,62.8732,62.9112,23917.0
2018-05-04 11:35:00,66.25,66.25,66.15,66.15,20297.0,62.9207,62.9207,62.8257,62.8257,20297.0
2018-05-04 11:40:00,66.15,66.18,66.09,66.15,14000.0,62.8257,62.8542,62.7687,62.8257,14000.0
2018-05-04 11:45:00,66.16,66.19,66.09,66.11,10848.0,62.8352,62.8637,62.7687,62.7877,10848.0
2018-05-04 11:50:00,66.11,66.17,66.08,66.1,10355.0,62.7877,62.8447,62.7592,62.7782,10355.0
2018-05-04 11:55:00,66.1,66.22,66.09,66.22,10403.0,62.7782,62.8922,62.7687,62.8922,10403.0
2018-05-04 12:00:00,66.23,66.28,66.18,66.26,10906.0,62.9017,62.9492,62.8542,62.9302,10906.0
2018-05-04 12:05:00,66.27,66.29,66.19,66.24,9647.0,62.9397,62.9587,62.8637,62.9112,9647.0
2018-05-04 12:10:00,66.24,66.31,66.24,66.3,8800.0,62.9112,62.9776,62.9112,62.9681,8800.0
2018-05-04 12:15:00,66.31,66.32,66.26,66.32,12389.0,62.9776,62.9871,62.9302,62.9871,12389.0
2018-05-04 12:20:00,66.33,66.38,66.3,66.38,12073.0,62.9966,63.0441,62.9681,63.0441,12073.0
2018-05-04 12:25:00,66.38,66.47,66.38,66.4,12736.0,63.0441,63.1296,63.0441,63.0631,12736.0
2018-05-04 12:30:00,66.4,66.47,66.4,66.47,2544.0,63.0631,63.1296,63.0631,63.1296,2544.0
2018-05-04 12:35:00,66.48,66.5,66.43,66.49,9632.0,63.1391,63.1581,63.0916,63.1486,9632.0
2018-05-04 12:40:00,66.49,66.54,66.49,66.5,6000.0,63.1486,63.1961,63.1486,63.1581,6000.0
2018-05-04 12:45:00,66.5,66.51,66.46,66.5,8617.0,63.1581,63.1676,63.1201,63.1581,8617.0
2018-05-04 12:50:00,66.51,66.59,66.5,66.59,17230.0,63.1676,63.2436,63.1581,63.2436,17230.0
2018-05-04 12:55:00,66.59,66.6,66.55,66.58,10613.0,63.2436,63.2531,63.2056,63.2341,10613.0
2018-05-04 13:00:00,66.59,66.65,66.59,66.59,16005.0,63.2436,63.3006,63.2436,63.2436,16005.0
2018-05-04 13:05:00,66.59,66.64,66.55,66.61,10068.0,63.2436,63.2911,63.2056,63.2626,10068.0
2018-05-04 13:10:00,66.62,66.67,66.61,66.65,8776.0,63.2721,63.3196,63.2626,63.3006,8776.0
2018-05-04 13:15:00,66.63,66.69,66.62,66.64,15500.0,63.2816,63.3386,63.2721,63.2911,15500.0
2018-05-04 13:20:00,66.64,66.68,66.62,66.66,10207.0,63.2911,63.3291,63.2721,63.3101,10207.0
2018-05-04 13:25:00,66.66,66.69,66.63,66.65,12489.0,63.3101,63.3386,63.2816,63.3006,12489.0
2018-05-04 13:30:00,66.65,66.74,66.64,66.7,8467.0,63.3006,63.386,63.2911,63.348,8467.0
2018-05-04 13:35:00,66.71,66.74,66.67,66.7,4128.0,63.3575,63.386,63.3196,63.348,4128.0
2018-05-04 13:40:00,66.73,66.74,66.69,66.69,3493.0,63.3765,63.386,63.3386,63.3386,3493.0
2018-05-04 13:45:00,66.7,66.75,66.69,66.73,7455.0,63.348,63.3955,63.3386,63.3765,7455.0
2018-05-04 13:50:00,66.73,66.82,66.72,66.82,6540.0,63.3765,63.462,63.367,63.462,6540.0
2018-05-04 13:55:00,66.81,66.89,66.79,66.89,5582.0,63.4525,63.5285,63.4335,63.5285,5582.0
2018-05-04 14:00:00,66.88,66.89,66.84,66.87,9227.0,63.519,63.5285,63.481,63.5095,9227.0
2018-05-04 14:05:00,66.88,66.97,66.88,66.92,6629.0,63.519,63.6045,63.519,63.557,6629.0
2018-05-04 14:10:00,66.93,66.97,66.9,66.94,5938.0,63.5665,63.6045,63.538,63.576,5938.0
2018-05-04 14:15:00,66.97,66.98,66.93,66.94,13085.0,63.6045,63.614,63.5665,63.576,13085.0
2018-05-04 14:20:00,66.96,67.05,66.95,67.05,7655.0,63.595,63.6805,63.5855,63.6805,7655.0
2018-05-04 14:25:00,67.06,67.12,67.06,67.11,7892.0,63.69,63.7469,63.69,63.7374,7892.0
2018-05-04 14:30:00,67.13,67.14,67.05,67.07,5939.0,63.7564,63.7659,63.6805,63.6995,5939.0
2018-05-04 14:35:00,67.07,67.13,67.06,67.13,7020.0,63.6995,63.7564,63.69,63.7564,7020.0
2018-05-04 14:40:00,67.15,67.24,67.15,67.2,19841.0,63.7754,63.8609,63.7754,63.8229,19841.0
2018-05-04 14:45:00,67.2,67.25,67.11,67.13,8501.0,63.8229,63.8704,63.7374,63.7564,8501.0
2018-05-04 14:50:00,67.13,67.19,67.13,67.17,8818.0,63.7564,63.8134,63.7564,63.7944,8818.0
2018-05-04 14:55:00,67.18,67.18,67.06,67.06,9031.0,63.8039,63.8039,63.69,63.69,9031.0
2018-05-04 15:00:00,67.06,67.15,67.05,67.14,7758.0,63.69,63.7754,63.6805,63.7659,7758.0
2018-05-04 15:05:00,67.15,67.15,67.05,67.08,7655.0,63.7754,63.7754,63.6805,63.709,7655.0
2018-05-04 15:10:00,67.07,67.09,67.0,67.08,17896.0,63.6995,63.7184,63.633,63.709,17896.0
2018-05-04 15:15:00,67.07,67.11,67.02,67.1,10868.0,63.6995,63.7374,63.652,63.7279,10868.0
2018-05-04 15:20:00,67.09,67.12,67.04,67.11,13828.0,63.7184,63.7469,63.671,63.7374,13828.0
2018-05-04 15:25:00,67.1,67.15,67.08,67.12,14724.0,63.7279,63.7754,63.709,63.7469,14724.0
2018-05-04 15:30:00,67.12,67.16,67.1,67.16,16943.0,63.7469,63.7849,63.7279,63.7849,16943.0
2018-05-04 15:35:00,67.16,67.17,67.12,67.13,18874.0,63.7849,63.7944,63.7469,63.7564,18874.0
2018-05-04 15:40:00,67.12,67.15,67.1,67.12,25687.0,63.7469,63.7754,63.7279,63.7469,25687.0
2018-05-04 15:45:00,67.12,67.12,67.02,67.02,33200.0,63.7469,63.7469,63.652,63.652,33200.0
2018-05-04 15:50:00,67.03,67.03,66.87,66.91,40800.0,63.6615,63.6615,63.5095,63.5475,40800.0
2018-05-04 15:55:00,66.91,66.99,66.89,66.99,87825.0,63.5475,63.6235,63.5285,63.6235,87825.0
2018-05-07 09:30:00,67.16,67.5,67.16,67.45,22371.0,63.7849,64.1078,63.7849,64.0604,22371.0
2018-05-07 09:35:00,67.42,67.55,67.31,67.54,4378.0,64.0319,64.1553,63.9274,64.1458,4378.0
2018-05-07 09:40:00,67.52,67.68,67.5,67.68,18032.0,64.1268,64.2788,64.1078,64.2788,18032.0
2018-05-07 09:45:00,67.69,67.75,67.6,67.68,11583.0,64.2883,64.3453,64.2028,64.2788,11583.0
2018-05-07 09:50:00,67.7,67.78,67.67,67.67,5023.0,64.2978,64.3738,64.2693,64.2693,5023.0
2018-05-07 09:55:00,67.7,67.82,67.68,67.79,10387.0,64.2978,64.4118,64.2788,64.3833,10387.0
2018-05-07 10:00:00,67.79,67.8,67.67,67.76,16100.0,64.3833,64.3928,64.2693,64.3548,16100.0
2018-05-07 10:05:00,67.76,67.83,67.73,67.8,8086.0,64.3548,64.4213,64.3263,64.3928,8086.0
2018-05-07 10:10:00,67.81,67.86,67.79,67.79,7623.0,64.4023,64.4498,64.3833,64.3833,7623.0
2018-05-07 10:15:00,67.78,67.88,67.78,67.88,12457.0,64.3738,64.4687,64.3738,64.4687,12457.0
2018-05-07 10:20:00,67.87,67.92,67.72,67.9,13088.0,64.4593,64.5067,64.3168,64.4877,13088.0
2018-05-07 10:25:00,67.9,67.92,67.82,67.9,8855.0,64.4877,64.5067,64.4118,64.4877,8855.0
2018-05-07 10:30:00,67.91,67.91,67.77,67.8,9520.0,64.4972,64.4972,64.3643,64.3928,9520.0
2018-05-07 10:35:00,67.8,67.81,67.66,67.69,10295.0,64.3928,64.4023,64.2598,64.2883,10295.0
2018-05-07 10:40:00,67.71,67.77,67.61,67.72,9213.0,64.3073,64.3643,64.2123,64.3168,9213.0
2018-05-07 10:45:00,67.7,67.77,67.64,67.71,5856.0,64.2978,64.3643,64.2408,64.3073,5856.0
2018-05-07 10:50:00,67.72,67.74,67.68,67.74,5202.0,64.3168,64.3358,64.2788,64.3358,5202.0
2018-05-07 10:55:00,67.74,67.85,67.73,67.85,9952.0,64.3358,64.4403,64.3263,64.4403,9952.0
2018-05-07 11:00:00,67.84,67.84,67.8,67.83,10622.0,64.4308,64.4308,64.3928,64.4213,10622.0
2018-05-07 11:05:00,67.85,67.87,67.7,67.82,9600.0,64.4403,64.4593,64.2978,64.4118,9600.0
2018-05-07 11:10:00,67.82,67.85,67.82,67.83,5008.0,64.4118,64.4403,64.4118,64.4213,5008.0
2018-05-07 11:15:00,67.86,67.89,67.82,67.87,18883.0,64.4498,64.4782,64.4118,64.4593,18883.0
2018-05-07 11:20:00,67.85,67.95,67.84,67.94,9977.0,64.4403,64.5352,64.4308,64.5257,9977.0
2018-05-07 11:25:00,67.96,67.98,67.9,67.96,8344.0,64.5447,64.5637,64.4877,64.5447,8344.0
2018-05-07 11:30:00,67.97,67.98,67.88,67.89,5091.0,64.5542,64.5637,64.4687,64.4782,5091.0
2018-05-07 11:35:00,67.88,67.91,67.83,67.83,5722.0,64.4687,64.4972,64.4213,64.4213,5722.0
2018-05-07 11:40:00,67.83,67.83,67.77,67.79,10579.0,64.4213,64.4213,64.3643,64.3833,10579.0
2018-05-07 11:45:00,67.8,67.84,67.78,67.81,21736.0,64.3928,64.4308,64.3738,64.4023,21736.0
2018-05-07 11:50:00,67.82,67.84,67.73,67.84,12970.0,64.4118,64.4308,64.3263,64.4308,12970.0
2018-05-07 11:55:00,67.84,67.88,67.77,67.87,6488.0,64.4308,64.4687,64.3643,64.4593,6488.0
2018-05-07 12:00:00,67.88,67.9,67.84,67.87,8988.0,64.4687,64.4877,64.4308,64.4593,8988.0
2018-05-07 12:05:00,67.87,67.9,67.85,67.86,8613.0,64.4593,64.4877,64.4403,64.4498,8613.0
2018-05-07 12:10:00,67.87,67.88,67.85,67.87,5911.0,64.4593,64.4687,64.4403,64.4593,5911.0
2018-05-07 12:15:00,67.87,67.9,67.81,67.9,26714.0,64.4593,64.4877,64.4023,64.4877,26714.0
2018-05-07 12:20:00,67.91,67.92,67.78,67.79,10023.0,64.4972,64.5067,64.3738,64.3833,10023.0
2018-05-07 12:25:00,67.8,67.85,67.8,67.82,8679.0,64.3928,64.4403,64.3928,64.4118,8679.0
2018-05-07 12:30:00,67.84,67.84,67.73,67.79,8318.0,64.4308,64.4308,64.3263,64.3833,8318.0
2018-05-07 12:35:00,67.8,67.82,67.76,67.78,7211.0,64.3928,64.4118,64.3548,64.3738,7211.0
2018-05-07 12:40:00,67.77,67.79,67.73,67.76,5512.0,64.3643,64.3833,64.3263,64.3548,5512.0
2018-05-07 12:45:00,67.75,67.77,67.69,67.76,5295.0,64.3453,64.3643,64.2883,64.3548,5295.0
2018-05-07 12:50:00,67.75,67.76,67.72,67.75,3990.0,64.3453,64.3548,64.3168,64.3453,3990.0
2018-05-07 12:55:00,67.75,67.75,67.66,67.68,9175.0,64.3453,64.3453,64.2598,64.2788,9175.0
2018-05-07 13:00:00,67.68,67.74,67.68,67.7,5509.0,64.2788,64.3358,64.2788,64.2978,5509.0
2018-05-07 13:05:00,67.7,67.74,67.63,67.67,6688.0,64.2978,64.3358,64.2313,64.2693,6688.0
2018-05-07 13:10:00,67.67,67.71,67.67,67.7,4705.0,64.2693,64.3073,64.2693,64.2978,4705.0
2018-05-07 13:15:00,67.69,67.69,67.65,67.67,4694.0,64.2883,64.2883,64.2503,64.2693,4694.0
2018-05-07 13:20:00,67.68,67.73,67.68,67.69,4649.0,64.2788,64.3263,64.2788,64.2883,4649.0
2018-05-07 13:25:00,67.68,67.76,67.67,67.74,6316.0,64.2788,64.3548,64.2693,64.3358,6316.0
2018-05-07 13:30:00,67.74,67.78,67.73,67.75,5405.0,64.3358,64.3738,64.3263,64.3453,5405.0
2018-05-07 13:35:00,67.76,67.78,67.72,67.76,6848.0,64.3548,64.3738,64.3168,64.3548,6848.0
2018-05-07 13:40:00,67.76,67.81,67.76,67.78,5002.0,64.3548,64.4023,64.3548,64.3738,5002.0
2018-05-07 13:45:00,67.77,67.77,67.74,67.74,7500.0,64.3643,64.3643,64.3358,64.3358,7500.0
2018-05-07 13:50:00,67.74,67.76,67.73,67.74,6518.0,64.3358,64.3548,64.3263,64.3358,6518.0
2018-05-07 13:55:00,67.74,67.74,67.69,67.71,13483.0,64.3358,64.3358,64.2883,64.3073,13483.0
2018-05-07 14:00:00,67.69,67.77,67.68,67.74,8652.0,64.2883,64.3643,64.2788,64.3358,8652.0
2018-05-07 14:05:00,67.75,67.75,67.69,67.69,6320.0,64.3453,64.3453,64.2883,64.2883,6320.0
2018-05-07 14:10:00,67.69,67.7,67.65,67.66,6511.0,64.2883,64.2978,64.2503,64.2598,6511.0
2018-05-07 14:15:00,67.65,67.73,67.65,67.71,4800.0,64.2503,64.3263,64.2503,64.3073,4800.0
2018-05-07 14:20:00,67.72,67.75,67.71,67.73,9045.0,64.3168,64.3453,64.3073,64.3263,9045.0
2018-05-07 14:25:00,67.72,67.73,67.67,67.72,8300.0,64.3168,64.3263,64.2693,64.3168,8300.0
2018-05-07 14:30:00,67.72,67.74,67.7,67.72,13660.0,64.3168,64.3358,64.2978,64.3168,13660.0
2018-05-07 14:35:00,67.72,67.72,67.6,67.6,9160.0,64.3168,64.3168,64.2028,64.2028,9160.0
2018-05-07 14:40:00,67.6,67.63,67.51,67.54,10341.0,64.2028,64.2313,64.1173,64.1458,10341.0
2018-05-07 14:45:00,67.53,67.55,67.47,67.47,10799.0,64.1363,64.1553,64.0794,64.0794,10799.0
2018-05-07 14:50:00,67.47,67.48,67.39,67.41,9760.0,64.0794,64.0888,64.0034,64.0224,9760.0
2018-05-07 14:55:00,67.41,67.44,67.39,67.41,10454.0,64.0224,64.0509,64.0034,64.0224,10454.0
2018-05-07 15:00:00,67.41,67.45,67.37,67.45,12754.0,64.0224,64.0604,63.9844,64.0604,12754.0
2018-05-07 15:05:00,67.46,67.49,67.41,67.42,10512.0,64.0699,64.0983,64.0224,64.0319,10512.0
2018-05-07 15:10:00,67.42,67.43,67.17,67.17,14200.0,64.0319,64.0414,63.7944,63.7944,14200.0
2018-05-07 15:15:00,67.17,67.23,67.13,67.18,13490.0,63.7944,63.8514,63.7564,63.8039,13490.0
2018-05-07 15:20:00,67.16,67.18,67.09,67.13,20106.0,63.7849,63.8039,63.7184,63.7564,20106.0
2018-05-07 15:25:00,67.12,67.22,67.07,67.22,15300.0,63.7469,63.8419,63.6995,63.8419,15300.0
2018-05-07 15:30:00,67.22,67.29,67.19,67.27,19623.0,63.8419,63.9084,63.8134,63.8894,19623.0
2018-05-07 15:35:00,67.27,67.35,67.26,67.3,23246.0,63.8894,63.9654,63.8799,63.9179,23246.0
2018-05-07 15:40:00,67.3,67.34,67.28,67.3,23642.0,63.9179,63.9559,63.8989,63.9179,23642.0
2018-05-07 15:45:00,67.31,67.36,67.24,67.32,35739.0,63.9274,63.9749,63.8609,63.9369,35739.0
2018-05-07 15:50:00,67.33,67.35,67.23,67.34,61029.0,63.9464,63.9654,63.8514,63.9559,61029.0
2018-05-07 15:55:00,67.34,67.41,67.32,67.38,116538.0,63.9559,64.0224,63.9369,63.9939,116538.0
2018-05-08 09:30:00,67.08,67.38,66.84,67.15,17209.0,63.709,63.9939,63.481,63.7754,17209.0
2018-05-08 09:35:00,67.19,67.25,66.95,67.12,7039.0,63.8134,63.8704,63.5855,63.7469,7039.0
2018-05-08 09:40:00,67.17,67.2,67.01,67.01,33822.0,63.7944,63.8229,63.6425,63.6425,33822.0
2018-05-08 09:45:00,66.99,67.17,66.92,67.08,11946.0,63.6235,63.7944,63.557,63.709,11946.0
2018-05-08 09:50:00,67.07,67.1,67.02,67.02,9749.0,63.6995,63.7279,63.652,63.652,9749.0
2018-05-08 09:55:00,67.05,67.05,66.94,66.96,10745.0,63.6805,63.6805,63.576,63.595,10745.0
2018-05-08 10:00:00,67.01,67.01,66.94,66.97,6105.0,63.6425,63.6425,63.576,63.6045,6105.0
2018-05-08 10:05:00,66.98,67.21,66.98,67.17,8787.0,63.614,63.8324,63.614,63.7944,8787.0
2018-05-08 10:10:00,67.17,67.21,67.08,67.08,6650.0,63.7944,63.8324,63.709,63.709,6650.0
2018-05-08 10:15:00,67.09,67.18,67.03,67.18,5430.0,63.7184,63.8039,63.6615,63.8039,5430.0
2018-05-08 10:20:00,67.16,67.17,67.04,67.09,7600.0,63.7849,63.7944,63.671,63.7184,7600.0
2018-05-08 10:25:00,67.08,67.2,67.07,67.13,6942.0,63.709,63.8229,63.6995,63.7564,6942.0
2018-05-08 10:30:00,67.12,67.23,67.11,67.23,5900.0,63.7469,63.8514,63.7374,63.8514,5900.0
2018-05-08 10:35:00,67.22,67.22,67.16,67.2,8738.0,63.8419,63.8419,63.7849,63.8229,8738.0
2018-05-08 10:40:00,67.21,67.29,67.15,67.26,36840.0,63.8324,63.9084,63.7754,63.8799,36840.0
2018-05-08 10:45:00,67.25,67.32,67.25,67.3,5399.0,63.8704,63.9369,63.8704,63.9179,5399.0
2018-05-08 10:50:00,67.29,67.31,67.24,67.31,3311.0,63.9084,63.9274,63.8609,63.9274,3311.0
2018-05-08 10:55:00,67.3,67.3,67.15,67.15,4700.0,63.9179,63.9179,63.7754,63.7754,4700.0
2018-05-08 11:00:00,67.14,67.15,67.04,67.06,6324.0,63.7659,63.7754,63.671,63.69,6324.0
2018-05-08 11:05:00,67.06,67.09,66.92,66.95,11205.0,63.69,63.7184,63.557,63.5855,11205.0
2018-05-08 11:10:00,66.95,67.14,66.95,67.11,15072.0,63.5855,63.7659,63.5855,63.7374,15072.0
2018-05-08 11:15:00,67.07,67.22,67.07,67.13,12440.0,63.6995,63.8419,63.6995,63.7564,12440.0
2018-05-08 11:20:00,67.11,67.17,66.99,67.0,10524.0,63.7374,63.7944,63.6235,63.633,10524.0
2018-05-08 11:25:00,67.01,67.09,67.0,67.05,11943.0,63.6425,63.7184,63.633,63.6805,11943.0
2018-05-08 11:30:00,67.05,67.07,67.02,67.04,6605.0,63.6805,63.6995,63.652,63.671,6605.0
2018-05-08 11:35:00,67.07,67.13,66.96,67.0,7721.0,63.6995,63.7564,63.595,63.633,7721.0
2018-05-08 11:40:00,67.0,67.13,66.97,67.12,30400.0,63.633,63.7564,63.6045,63.7469,30400.0
2018-05-08 11:45:00,67.14,67.16,67.1,67.11,7501.0,63.7659,63.7849,63.7279,63.7374,7501.0
2018-05-08 11:50:00,67.12,67.2,67.07,67.18,8600.0,63.7469,63.8229,63.6995,63.8039,8600.0
2018-05-08 11:55:00,67.15,67.21,67.15,67.17,4900.0,63.7754,63.8324,63.7754,63.7944,4900.0
2018-05-08 12:00:00,67.13,67.17,67.09,67.11,3300.0,63.7564,63.7944,63.7184,63.7374,3300.0
2018-05-08 12:05:00,67.11,67.15,67.09,67.13,4721.0,63.7374,63.7754,63.7184,63.7564,4721.0
2018-05-08 12:10:00,67.12,67.14,67.1,67.12,2900.0,63.7469,63.7659,63.7279,63.7469,2900.0
2018-05-08 12:15:00,67.11,67.16,67.07,67.12,8395.0,63.7374,63.7849,63.6995,63.7469,8395.0
2018-05-08 12:20:00,67.13,67.17,67.11,67.17,3500.0,63.7564,63.7944,63.7374,63.7944,3500.0
2018-05-08 12:25:00,67.18,67.22,67.15,67.15,4800.0,63.8039,63.8419,63.7754,63.7754,4800.0
2018-05-08 12:30:00,67.15,67.24,67.15,67.22,9104.0,63.7754,63.8609,63.7754,63.8419,9104.0
2018-05-08 12:35:00,67.21,67.28,67.16,67.27,18502.0,63.8324,63.8989,63.7849,63.8894,18502.0
2018-05-08 12:40:00,67.28,67.3,67.27,67.3,6775.0,63.8989,63.9179,63.8894,63.9179,6775.0
2018-05-08 12:45:00,67.31,67.31,67.26,67.26,7664.0,63.9274,63.9274,63.8799,63.8799,7664.0
2018-05-08 12:50:00,67.27,67.28,67.21,67.22,5400.0,63.8894,63.8989,63.8324,63.8419,5400.0
2018-05-08 12:55:00,67.2,67.23,67.14,67.22,6800.0,63.8229,63.8514,63.7659,63.8419,6800.0
2018-05-08 13:00:00,67.21,67.29,67.19,67.29,4813.0,63.8324,63.9084,63.8134,63.9084,4813.0
2018-05-08 13:05:00,67.29,67.3,67.25,67.26,7504.0,63.9084,63.9179,63.8704,63.8799,7504.0
2018-05-08 13:10:00,67.24,67.26,67.21,67.22,4565.0,63.8609,63.8799,63.8324,63.8419,4565.0
2018-05-08 13:15:00,67.22,67.27,67.2,67.24,4100.0,63.8419,63.8894,63.8229,63.8609,4100.0
2018-05-08 13:20:00,67.23,67.3,67.23,67.24,4344.0,63.8514,63.9179,63.8514,63.8609,4344.0
2018-05-08 13:25:00,67.24,67.35,67.24,67.33,7366.0,63.8609,63.9654,63.8609,63.9464,7366.0
2018-05-08 13:30:00,67.34,67.38,67.33,67.34,23569.0,63.9559,63.9939,63.9464,63.9559,23569.0
2018-05-08 13:35:00,67.34,67.36,67.3,67.31,6460.0,63.9559,63.9749,63.9179,63.9274,6460.0
2018-05-08 13:40:00,67.3,67.33,67.29,67.31,3200.0,63.9179,63.9464,63.9084,63.9274,3200.0
2018-05-08 13:45:00,67.31,67.37,67.3,67.34,7810.0,63.9274,63.9844,63.9179,63.9559,7810.0
2018-05-08 13:50:00,67.34,67.34,67.27,67.28,9300.0,63.9559,63.9559,63.8894,63.8989,9300.0
2018-05-08 13:55:00,67.28,67.28,67.16,67.2,10154.0,63.8989,63.8989,63.7849,63.8229,10154.0
2018-05-08 14:00:00,67.21,67.3,67.21,67.28,8176.0,63.8324,63.9179,63.8324,63.8989,8176.0
2018-05-08 14:05:00,67.28,67.28,67.24,67.24,8914.0,63.8989,63.8989,63.8609,63.8609,8914.0
2018-05-08 14:10:00,67.24,67.3,67.17,67.23,12971.0,63.8609,63.9179,63.7944,63.8514,12971.0
2018-05-08 14:15:00,67.22,67.28,67.15,67.2,7422.0,63.8419,63.8989,63.7754,63.8229,7422.0
2018-05-08 14:20:00,67.19,67.29,67.16,67.25,11525.0,63.8134,63.9084,63.7849,63.8704,11525.0
2018-05-08 14:25:00,67.31,67.35,67.19,67.21,9663.0,63.9274,63.9654,63.8134,63.8324,9663.0
2018-05-08 14:30:00,67.21,67.28,67.14,67.28,7017.0,63.8324,63.8989,63.7659,63.8989,7017.0
2018-05-08 14:35:00,67.27,67.27,67.15,67.15,7900.0,63.8894,63.8894,63.7754,63.7754,7900.0
2018-05-08 14:40:00,67.15,67.16,66.99,67.08,11406.0,63.7754,63.7849,63.6235,63.709,11406.0
2018-05-08 14:45:00,67.11,67.17,67.09,67.16,12400.0,63.7374,63.7944,63.7184,63.7849,12400.0
2018-05-08 14:50:00,67.15,67.26,67.14,67.19,7905.0,63.7754,63.8799,63.7659,63.8134,7905.0
2018-05-08 14:55:00,67.18,67.22,67.12,67.13,9477.0,63.8039,63.8419,63.7469,63.7564,9477.0
2018-05-08 15:00:00,67.12,67.21,67.07,67.2,13611.0,63.7469,63.8324,63.6995,63.8229,13611.0
2018-05-08 15:05:00,67.21,67.23,67.18,67.21,9389.0,63.8324,63.8514,63.8039,63.8324,9389.0
2018-05-08 15:10:00,67.21,67.3,67.18,67.28,14493.0,63.8324,63.9179,63.8039,63.8989,14493.0
2018-05-08 15:15:00,67.29,67.29,67.2,67.25,17932.0,63.9084,63.9084,63.8229,63.8704,17932.0
2018-05-08 15:20:00,67.25,67.34,67.25,67.27,15025.0,63.8704,63.9559,63.8704,63.8894,15025.0
2018-05-08 15:25:00,67.27,67.29,67.23,67.27,15585.0,63.8894,63.9084,63.8514,63.8894,15585.0
2018-05-08 15:30:00,67.29,67.38,67.27,67.32,20157.0,63.9084,63.9939,63.8894,63.9369,20157.0
2018-05-08 15:35:00,67.31,67.38,67.31,67.35,20915.0,63.9274,63.9939,63.9274,63.9654,20915.0
2018-05-08 15:40:00,67.36,67.44,67.36,67.38,25254.0,63.9749,64.0509,63.9749,63.9939,25254.0
2018-05-08 15:45:00,67.36,67.37,67.22,67.22,34383.0,63.9749,63.9844,63.8419,63.8419,34383.0
2018-05-08 15:50:00,67.23,67.34,67.23,67.31,36248.0,63.8514,63.9559,63.8514,63.9274,36248.0
2018-05-08 15:55:00,67.31,67.38,67.3,67.38,74137.0,63.9274,63.9939,63.9179,63.9939,74137.0
2018-05-09 09:30:00,67.38,67.66,67.37,67.56,59407.0,63.9939,64.2598,63.9844,64.1648,59407.0
2018-05-09 09:35:00,67.52,67.57,67.27,67.28,11257.0,64.1268,64.1743,63.8894,63.8989,11257.0
2018-05-09 09:40:00,67.31,67.48,67.28,67.43,15851.0,63.9274,64.0888,63.8989,64.0414,15851.0
2018-05-09 09:45:00,67.45,67.45,67.27,67.36,27311.0,64.0604,64.0604,63.8894,63.9749,27311.0
2018-05-09 09:50:00,67.36,67.41,67.21,67.34,17133.0,63.9749,64.0224,63.8324,63.9559,17133.0
2018-05-09 09:55:00,67.34,67.35,67.2,67.22,7684.0,63.9559,63.9654,63.8229,63.8419,7684.0
2018-05-09 10:00:00,67.21,67.27,67.15,67.27,10417.0,63.8324,63.8894,63.7754,63.8894,10417.0
2018-05-09 10:05:00,67.27,67.3,67.25,67.3,12478.0,63.8894,63.9179,63.8704,63.9179,12478.0
2018-05-09 10:10:00,67.3,67.47,67.29,67.47,9482.0,63.9179,64.0794,63.9084,64.0794,9482.0
2018-05-09 10:15:00,67.47,67.66,67.46,67.63,25588.0,64.0794,64.2598,64.0699,64.2313,25588.0
2018-05-09 10:20:00,67.63,67.74,67.57,67.57,10134.0,64.2313,64.3358,64.1743,64.1743,10134.0
2018-05-09 10:25:00,67.58,67.7,67.57,67.57,8479.0,64.1838,64.2978,64.1743,64.1743,8479.0
2018-05-09 10:30:00,67.59,67.63,67.46,67.49,7067.0,64.1933,64.2313,64.0699,64.0983,7067.0
2018-05-09 10:35:00,67.48,67.51,67.39,67.48,7490.0,64.0888,64.1173,64.0034,64.0888,7490.0
2018-05-09 10:40:00,67.49,67.56,67.46,67.55,8086.0,64.0983,64.1648,64.0699,64.1553,8086.0
2018-05-09 10:45:00,67.54,67.65,67.53,67.65,11067.0,64.1458,64.2503,64.1363,64.2503,11067.0
2018-05-09 10:50:00,67.66,67.66,67.47,67.47,21927.0,64.2598,64.2598,64.0794,64.0794,21927.0
2018-05-09 10:55:00,67.45,67.52,67.45,67.52,11660.0,64.0604,64.1268,64.0604,64.1268,11660.0
2018-05-09 11:00:00,67.53,67.57,67.48,67.51,13181.0,64.1363,64.1743,64.0888,64.1173,13181.0
2018-05-09 11:05:00,67.51,67.61,67.51,67.6,13586.0,64.1173,64.2123,64.1173,64.2028,13586.0
2018-05-09 11:10:00,67.6,67.62,67.55,67.59,10520.0,64.2028,64.2218,64.1553,64.1933,10520.0
2018-05-09 11:15:00,67.58,67.67,67.55,67.65,13262.0,64.1838,64.2693,64.1553,64.2503,13262.0
2018-05-09 11:20:00,67.65,67.74,67.64,67.72,12131.0,64.2503,64.3358,64.2408,64.3168,12131.0
2018-05-09 11:25:00,67.7,67.74,67.7,67.74,11691.0,64.2978,64.3358,64.2978,64.3358,11691.0
2018-05-09 11:30:00,67.73,67.77,67.71,67.75,39642.0,64.3263,64.3643,64.3073,64.3453,39642.0
2018-05-09 11:35:00,67.74,67.74,67.66,67.72,10255.0,64.3358,64.3358,64.2598,64.3168,10255.0
2018-05-09 11:40:00,67.73,67.78,67.67,67.74,10091.0,64.3263,64.3738,64.2693,64.3358,10091.0
2018-05-09 11:45:00,67.74,67.82,67.69,67.77,12588.0,64.3358,64.4118,64.2883,64.3643,12588.0
2018-05-09 11:50:00,67.76,67.76,67.66,67.66,7205.0,64.3548,64.3548,64.2598,64.2598,7205.0
2018-05-09 11:55:00,67.68,67.69,67.61,67.66,6952.0,64.2788,64.2883,64.2123,64.2598,6952.0
2018-05-09 12:00:00,67.66,67.71,67.65,67.65,7506.0,64.2598,64.3073,64.2503,64.2503,7506.0
2018-05-09 12:05:00,67.66,67.66,67.45,67.48,25381.0,64.2598,64.2598,64.0604,64.0888,25381.0
2018-05-09 12:10:00,67.48,67.5,67.42,67.49,25070.0,64.0888,64.1078,64.0319,64.0983,25070.0
2018-05-09 12:15:00,67.5,67.5,67.42,67.47,36595.0,64.1078,64.1078,64.0319,64.0794,36595.0
2018-05-09 12:20:00,67.47,67.56,67.45,67.48,51687.0,64.0794,64.1648,64.0604,64.0888,51687.0
2018-05-09 12:25:00,67.48,67.73,67.43,67.72,93100.0,64.0888,64.3263,64.0414,64.3168,93100.0
2018-05-09 12:30:00,67.72,67.77,67.68,67.72,14040.0,64.3168,64.3643,64.2788,64.3168,14040.0
2018-05-09 12:35:00,67.72,67.73,67.69,67.71,11206.0,64.3168,64.3263,64.2883,64.3073,11206.0
2018-05-09 12:40:00,67.7,67.76,67.67,67.75,7562.0,64.2978,64.3548,64.2693,64.3453,7562.0
2018-05-09 12:45:00,67.76,67.92,67.76,67.91,8000.0,64.3548,64.5067,64.3548,64.4972,8000.0
2018-05-09 12:50:00,67.91,67.91,67.87,67.88,3427.0,64.4972,64.4972,64.4593,64.4687,3427.0
2018-05-09 12:55:00,67.88,67.94,67.85,67.86,4966.0,64.4687,64.5257,64.4403,64.4498,4966.0
2018-05-09 13:00:00,67.87,67.98,67.87,67.93,7583.0,64.4593,64.5637,64.4593,64.5162,7583.0
2018-05-09 13:05:00,67.93,67.94,67.87,67.92,7674.0,64.5162,64.5257,64.4593,64.5067,7674.0
2018-05-09 13:10:00,67.93,67.93,67.86,67.88,6536.0,64.5162,64.5162,64.4498,64.4687,6536.0
2018-05-09 13:15:00,67.87,67.88,67.82,67.85,6084.0,64.4593,64.4687,64.4118,64.4403,6084.0
2018-05-09 13:20:00,67.85,67.93,67.85,67.92,7000.0,64.4403,64.5162,64.4403,64.5067,7000.0
2018-05-09 13:25:00,67.91,68.07,67.89,68.07,79765.0,64.4972,64.6492,64.4782,64.6492,79765.0
2018-05-09 13:30:00,68.08,68.22,68.08,68.17,24087.0,64.6587,64.7917,64.6587,64.7442,24087.0
2018-05-09 13:35:00,68.16,68.16,68.06,68.1,7100.0,64.7347,64.7347,64.6397,64.6777,7100.0
2018-05-09 13:40:00,68.1,68.15,68.08,68.13,8609.0,64.6777,64.7252,64.6587,64.7062,8609.0
2018-05-09 13:45:00,68.13,68.16,68.13,68.15,5775.0,64.7062,64.7347,64.7062,64.7252,5775.0
2018-05-09 13:50:00,68.16,68.17,68.12,68.12,11563.0,64.7347,64.7442,64.6967,64.6967,11563.0
2018-05-09 13:55:00,68.11,68.16,68.06,68.16,15507.0,64.6872,64.7347,64.6397,64.7347,15507.0
2018-05-09 14:00:00,68.16,68.16,68.07,68.13,8195.0,64.7347,64.7347,64.6492,64.7062,8195.0
2018-05-09 14:05:00,68.13,68.14,68.07,68.14,7800.0,64.7062,64.7157,64.6492,64.7157,7800.0
2018-05-09 14:10:00,68.14,68.21,68.14,68.19,7482.0,64.7157,64.7822,64.7157,64.7632,7482.0
2018-05-09 14:15:00,68.2,68.26,68.17,68.17,22299.0,64.7727,64.8297,64.7442,64.7442,22299.0
2018-05-09 14:20:00,68.18,68.18,68.1,68.13,8694.0,64.7537,64.7537,64.6777,64.7062,8694.0
2018-05-09 14:25:00,68.13,68.21,68.09,68.21,6678.0,64.7062,64.7822,64.6682,64.7822,6678.0
2018-05-09 14:30:00,68.2,68.29,68.2,68.29,14404.0,64.7727,64.8581,64.7727,64.8581,14404.0
2018-05-09 14:35:00,68.29,68.3,68.21,68.21,10454.0,64.8581,64.8676,64.7822,64.7822,10454.0
2018-05-09 14:40:00,68.21,68.29,68.21,68.28,14600.0,64.7822,64.8581,64.7822,64.8486,14600.0
2018-05-09 14:45:00,68.27,68.36,68.27,68.36,13924.0,64.8391,64.9246,64.8391,64.9246,13924.0
2018-05-09 14:50:00,68.37,68.41,68.28,68.29,18094.0,64.9341,64.9721,64.8486,64.8581,18094.0
2018-05-09 14:55:00,68.26,68.31,68.22,68.3,10460.0,64.8297,64.8771,64.7917,64.8676,10460.0
2018-05-09 15:00:00,68.29,68.33,68.27,68.29,18965.0,64.8581,64.8961,64.8391,64.8581,18965.0
2018-05-09 15:05:00,68.29,68.36,68.29,68.34,17650.0,64.8581,64.9246,64.8581,64.9056,17650.0
2018-05-09 15:10:00,68.33,68.34,68.25,68.26,14505.0,64.8961,64.9056,64.8202,64.8297,14505.0
2018-05-09 15:15:00,68.26,68.28,68.24,68.25,12855.0,64.8297,64.8486,64.8107,64.8202,12855.0
2018-05-09 15:20:00,68.25,68.29,68.25,68.26,25966.0,64.8202,64.8581,64.8202,64.8297,25966.0
2018-05-09 15:25:00,68.27,68.28,68.22,68.24,18490.0,64.8391,64.8486,64.7917,64.8107,18490.0
2018-05-09 15:30:00,68.25,68.28,68.2,68.2,18184.0,64.8202,64.8486,64.7727,64.7727,18184.0
2018-05-09 15:35:00,68.2,68.23,68.15,68.17,23739.0,64.7727,64.8012,64.7252,64.7442,23739.0
2018-05-09 15:40:00,68.15,68.16,68.08,68.09,25661.0,64.7252,64.7347,64.6587,64.6682,25661.0
2018-05-09 15:45:00,68.1,68.18,68.1,68.14,50184.0,64.6777,64.7537,64.6777,64.7157,50184.0
2018-05-09 15:50:00,68.15,68.18,68.11,68.13,53534.0,64.7252,64.7537,64.6872,64.7062,53534.0
2018-05-09 15:55:00,68.13,68.16,68.09,68.13,95526.0,64.7062,64.7347,64.6682,64.7062,95526.0
2018-05-10 09:30:00,68.12,68.32,68.12,68.17,42132.0,64.6967,64.8866,64.6967,64.7442,42132.0
2018-05-10 09:35:00,68.21,68.4,68.2,68.34,30950.0,64.7822,64.9626,64.7727,64.9056,30950.0
2018-05-10 09:40:00,68.38,68.53,68.37,68.51,4260.0,64.9436,65.0861,64.9341,65.0671,4260.0
2018-05-10 09:45:00,68.52,68.57,68.38,68.4,8671.0,65.0766,65.1241,64.9436,64.9626,8671.0
2018-05-10 09:50:00,68.4,68.41,68.31,68.36,13679.0,64.9626,64.9721,64.8771,64.9246,13679.0
2018-05-10 09:55:00,68.38,68.49,68.37,68.44,10675.0,64.9436,65.0481,64.9341,65.0006,10675.0
2018-05-10 10:00:00,68.44,68.45,68.39,68.43,9226.0,65.0006,65.0101,64.9531,64.9911,9226.0
2018-05-10 10:05:00,68.42,68.43,68.28,68.31,7871.0,64.9816,64.9911,64.8486,64.8771,7871.0
2018-05-10 10:10:00,68.32,68.35,68.25,68.26,12786.0,64.8866,64.9151,64.8202,64.8297,12786.0
2018-05-10 10:15:00,68.28,68.28,68.19,68.25,27611.0,64.8486,64.8486,64.7632,64.8202,27611.0
2018-05-10 10:20:00,68.23,68.33,68.22,68.32,11557.0,64.8012,64.8961,64.7917,64.8866,11557.0
2018-05-10 10:25:00,68.34,68.41,68.34,68.34,8412.0,64.9056,64.9721,64.9056,64.9056,8412.0
2018-05-10 10:30:00,68.33,68.34,68.23,68.32,9340.0,64.8961,64.9056,64.8012,64.8866,9340.0
2018-05-10 10:35:00,68.34,68.42,68.32,68.41,14340.0,64.9056,64.9816,64.8866,64.9721,14340.0
2018-05-10 10:40:00,68.42,68.51,68.42,68.43,6400.0,64.9816,65.0671,64.9816,64.9911,6400.0
2018-05-10 10:45:00,68.41,68.54,68.4,68.52,11010.0,64.9721,65.0956,64.9626,65.0766,11010.0
2018-05-10 10:50:00,68.5,68.56,68.47,68.55,9717.0,65.0576,65.1146,65.0291,65.1051,9717.0
2018-05-10 10:55:00,68.55,68.55,68.44,68.48,26148.0,65.1051,65.1051,65.0006,65.0386,26148.0
2018-05-10 11:00:00,68.47,68.51,68.4,68.47,10352.0,65.0291,65.0671,64.9626,65.0291,10352.0
2018-05-10 11:05:00,68.47,68.47,68.38,68.41,8781.0,65.0291,65.0291,64.9436,64.9721,8781.0
2018-05-10 11:10:00,68.44,68.44,68.38,68.41,6492.0,65.0006,65.0006,64.9436,64.9721,6492.0
2018-05-10 11:15:00,68.41,68.46,68.38,68.43,14630.0,64.9721,65.0196,64.9436,64.9911,14630.0
2018-05-10 11:20:00,68.42,68.47,68.4,68.47,7651.0,64.9816,65.0291,64.9626,65.0291,7651.0
2018-05-10 11:25:00,68.47,68.5,68.39,68.47,16773.0,65.0291,65.0576,64.9531,65.0291,16773.0
2018-05-10 11:30:00,68.48,68.52,68.46,68.48,21007.0,65.0386,65.0766,65.0196,65.0386,21007.0
2018-05-10 11:35:00,68.48,68.48,68.42,68.44,9003.0,65.0386,65.0386,64.9816,65.0006,9003.0
2018-05-10 11:40:00,68.44,68.52,68.44,68.51,4271.0,65.0006,65.0766,65.0006,65.0671,4271.0
2018-05-10 11:45:00,68.52,68.55,68.46,68.51,38285.0,65.0766,65.1051,65.0196,65.0671,38285.0
2018-05-10 11:50:00,68.51,68.55,68.5,68.5,10870.0,65.0671,65.1051,65.0576,65.0576,10870.0
2018-05-10 11:55:00,68.51,68.6,68.5,68.56,14200.0,65.0671,65.1526,65.0576,65.1146,14200.0
2018-05-10 12:00:00,68.55,68.58,68.54,68.57,8520.0,65.1051,65.1336,65.0956,65.1241,8520.0
2018-05-10 12:05:00,68.57,68.66,68.57,68.64,10048.0,65.1241,65.2095,65.1241,65.1906,10048.0
2018-05-10 12:10:00,68.64,68.71,68.62,68.71,8311.0,65.1906,65.257,65.1716,65.257,8311.0
2018-05-10 12:15:00,68.71,68.74,68.68,68.73,10440.0,65.257,65.2855,65.2285,65.276,10440.0
2018-05-10 12:20:00,68.71,68.74,68.68,68.73,7907.0,65.257,65.2855,65.2285,65.276,7907.0
2018-05-10 12:25:00,68.73,68.81,68.7,68.78,11120.0,65.276,65.352,65.2475,65.3235,11120.0
2018-05-10 12:30:00,68.78,68.85,68.74,68.81,12497.0,65.3235,65.39,65.2855,65.352,12497.0
2018-05-10 12:35:00,68.81,68.83,68.79,68.83,12350.0,65.352,65.371,65.333,65.371,12350.0
2018-05-10 12:40:00,68.82,68.84,68.78,68.79,8749.0,65.3615,65.3805,65.3235,65.333,8749.0
2018-05-10 12:45:00,68.79,68.81,68.75,68.78,17493.0,65.333,65.352,65.295,65.3235,17493.0
2018-05-10 12:50:00,68.78,68.8,68.71,68.71,6624.0,65.3235,65.3425,65.257,65.257,6624.0
2018-05-10 12:55:00,68.71,68.78,68.71,68.78,8613.0,65.257,65.3235,65.257,65.3235,8613.0
2018-05-10 13:00:00,68.77,68.86,68.77,68.86,12137.0,65.314,65.3995,65.314,65.3995,12137.0
2018-05-10 13:05:00,68.86,68.86,68.82,68.86,10694.0,65.3995,65.3995,65.3615,65.3995,10694.0
2018-05-10 13:10:00,68.86,68.88,68.75,68.75,5975.0,65.3995,65.4185,65.295,65.295,5975.0
2018-05-10 13:15:00,68.76,68.78,68.75,68.77,8045.0,65.3045,65.3235,65.295,65.314,8045.0
2018-05-10 13:20:00,68.76,68.78,68.75,68.77,9532.0,65.3045,65.3235,65.295,65.314,9532.0
2018-05-10 13:25:00,68.76,68.77,68.68,68.68,10148.0,65.3045,65.314,65.2285,65.2285,10148.0
2018-05-10 13:30:00,68.69,68.71,68.64,68.67,7772.0,65.238,65.257,65.1906,65.219,7772.0
2018-05-10 13:35:00,68.65,68.69,68.65,68.67,2200.0,65.2001,65.238,65.2001,65.219,2200.0
2018-05-10 13:40:00,68.66,68.67,68.59,68.63,9512.0,65.2095,65.219,65.1431,65.1811,9512.0
2018-05-10 13:45:00,68.63,68.64,68.54,68.56,8962.0,65.1811,65.1906,65.0956,65.1146,8962.0
2018-05-10 13:50:00,68.56,68.61,68.55,68.59,3824.0,65.1146,65.1621,65.1051,65.1431,3824.0
2018-05-10 13:55:00,68.59,68.64,68.58,68.63,6932.0,65.1431,65.1906,65.1336,65.1811,6932.0
2018-05-10 14:00:00,68.64,68.64,68.52,68.55,8605.0,65.1906,65.1906,65.0766,65.1051,8605.0
2018-05-10 14:05:00,68.55,68.66,68.55,68.66,6852.0,65.1051,65.2095,65.1051,65.2095,6852.0
2018-05-10 14:10:00,68.65,68.67,68.63,68.64,8027.0,65.2001,65.219,65.1811,65.1906,8027.0
2018-05-10 14:15:00,68.64,68.65,68.58,68.59,5800.0,65.1906,65.2001,65.1336,65.1431,5800.0
2018-05-10 14:20:00,68.59,68.6,68.54,68.56,7329.0,65.1431,65.1526,65.0956,65.1146,7329.0
2018-05-10 14:25:00,68.55,68.6,68.54,68.6,7149.0,65.1051,65.1526,65.0956,65.1526,7149.0
2018-05-10 14:30:00,68.61,68.61,68.53,68.54,6303.0,65.1621,65.1621,65.0861,65.0956,6303.0
2018-05-10 14:35:00,68.53,68.53,68.43,68.44,9405.0,65.0861,65.0861,64.9911,65.0006,9405.0
2018-05-10 14:40:00,68.41,68.53,68.38,68.51,11186.0,64.9721,65.0861,64.9436,65.0671,11186.0
2018-05-10 14:45:00,68.52,68.67,68.51,68.65,11489.0,65.0766,65.219,65.0671,65.2001,11489.0
2018-05-10 14:50:00,68.64,68.68,68.57,68.66,11377.0,65.1906,65.2285,65.1241,65.2095,11377.0
2018-05-10 14:55:00,68.66,68.69,68.63,68.69,7770.0,65.2095,65.238,65.1811,65.238,7770.0
2018-05-10 15:00:00,68.7,68.73,68.62,68.64,12648.0,65.2475,65.276,65.1716,65.1906,12648.0
2018-05-10 15:05:00,68.63,68.68,68.59,68.66,13761.0,65.1811,65.2285,65.1431,65.2095,13761.0
2018-05-10 15:10:00,68.65,68.71,68.61,68.68,10440.0,65.2001,65.257,65.1621,65.2285,10440.0
2018-05-10 15:15:00,68.69,68.73,68.65,68.68,9986.0,65.238,65.276,65.2001,65.2285,9986.0
2018-05-10 15:20:00,68.69,68.7,68.65,68.66,12545.0,65.238,65.2475,65.2001,65.2095,12545.0
2018-05-10 15:25:00,68.66,68.67,68.63,68.66,15071.0,65.2095,65.219,65.1811,65.2095,15071.0
2018-05-10 15:30:00,68.66,68.66,68.58,68.63,72103.0,65.2095,65.2095,65.1336,65.1811,72103.0
2018-05-10 15:35:00,68.63,68.68,68.63,68.66,15460.0,65.1811,65.2285,65.1811,65.2095,15460.0
2018-05-10 15:40:00,68.66,68.78,68.65,68.75,23261.0,65.2095,65.3235,65.2001,65.295,23261.0
2018-05-10 15:45:00,68.75,68.77,68.72,68.75,36411.0,65.295,65.314,65.2665,65.295,36411.0
2018-05-10 15:50:00,68.76,68.83,68.76,68.78,46722.0,65.3045,65.371,65.3045,65.3235,46722.0
2018-05-10 15:55:00,68.78,68.88,68.73,68.86,141205.0,65.3235,65.4185,65.276,65.3995,141205.0
2018-05-11 09:30:00,69.19,69.32,68.96,69.29,33817.0,65.7129,65.8364,65.4945,65.8079,33817.0
2018-05-11 09:35:00,69.28,69.28,69.1,69.14,6350.0,65.7984,65.7984,65.6274,65.6654,6350.0
2018-05-11 09:40:00,69.19,69.28,69.18,69.23,10451.0,65.7129,65.7984,65.7034,65.7509,10451.0
2018-05-11 09:45:00,69.2,69.3,69.18,69.26,17800.0,65.7224,65.8174,65.7034,65.7794,17800.0
2018-05-11 09:50:00,69.26,69.34,69.21,69.34,7690.0,65.7794,65.8554,65.7319,65.8554,7690.0
2018-05-11 09:55:00,69.35,69.6,69.31,69.57,19595.0,65.8649,66.1023,65.8269,66.0738,19595.0
2018-05-11 10:00:00,69.58,69.59,69.36,69.38,14981.0,66.0833,66.0928,65.8744,65.8934,14981.0
2018-05-11 10:05:00,69.39,69.39,69.18,69.26,13136.0,65.9029,65.9029,65.7034,65.7794,13136.0
2018-05-11 10:10:00,69.26,69.34,69.23,69.28,10184.0,65.7794,65.8554,65.7509,65.7984,10184.0
2018-05-11 10:15:00,69.28,69.28,69.21,69.23,7507.0,65.7984,65.7984,65.7319,65.7509,7507.0
2018-05-11 10:20:00,69.2,69.34,69.19,69.31,10500.0,65.7224,65.8554,65.7129,65.8269,10500.0
2018-05-11 10:25:00,69.29,69.38,69.29,69.34,9268.0,65.8079,65.8934,65.8079,65.8554,9268.0
2018-05-11 10:30:00,69.33,69.33,69.14,69.21,13925.0,65.8459,65.8459,65.6654,65.7319,13925.0
2018-05-11 10:35:00,69.21,69.27,69.16,69.16,19500.0,65.7319,65.7889,65.6844,65.6844,19500.0
2018-05-11 10:40:00,69.17,69.41,69.16,69.39,29482.0,65.6939,65.9219,65.6844,65.9029,29482.0
2018-05-11 10:45:00,69.39,69.39,69.32,69.34,10215.0,65.9029,65.9029,65.8364,65.8554,10215.0
2018-05-11 10:50:00,69.34,69.38,69.33,69.37,12901.0,65.8554,65.8934,65.8459,65.8839,12901.0
2018-05-11 10:55:00,69.37,69.37,69.31,69.37,33320.0,65.8839,65.8839,65.8269,65.8839,33320.0
2018-05-11 11:00:00,69.37,69.46,69.36,69.46,13056.0,65.8839,65.9693,65.8744,65.9693,13056.0
2018-05-11 11:05:00,69.45,69.45,69.34,69.34,19688.0,65.9598,65.9598,65.8554,65.8554,19688.0
2018-05-11 11:10:00,69.33,69.37,69.32,69.34,9078.0,65.8459,65.8839,65.8364,65.8554,9078.0
2018-05-11 11:15:00,69.34,69.34,69.3,69.31,12209.0,65.8554,65.8554,65.8174,65.8269,12209.0
2018-05-11 11:20:00,69.32,69.32,69.26,69.29,23314.0,65.8364,65.8364,65.7794,65.8079,23314.0
2018-05-11 11:25:00,69.29,69.34,69.28,69.3,19749.0,65.8079,65.8554,65.7984,65.8174,19749.0
2018-05-11 11:30:00,69.3,69.31,69.24,69.25,16475.0,65.8174,65.8269,65.7604,65.7699,16475.0
2018-05-11 11:35:00,69.25,69.3,69.18,69.25,18359.0,65.7699,65.8174,65.7034,65.7699,18359.0
2018-05-11 11:40:00,69.22,69.3,69.22,69.23,9400.0,65.7414,65.8174,65.7414,65.7509,9400.0
2018-05-11 11:45:00,69.23,69.23,69.14,69.15,4893.0,65.7509,65.7509,65.6654,65.6749,4893.0
2018-05-11 11:50:00,69.15,69.33,69.15,69.29,10194.0,65.6749,65.8459,65.6749,65.8079,10194.0
2018-05-11 11:55:00,69.29,69.35,69.27,69.34,12065.0,65.8079,65.8649,65.7889,65.8554,12065.0
2018-05-11 12:00:00,69.34,69.34,69.27,69.29,6488.0,65.8554,65.8554,65.7889,65.8079,6488.0
2018-05-11 12:05:00,69.29,69.33,69.25,69.25,11090.0,65.8079,65.8459,65.7699,65.7699,11090.0
2018-05-11 12:10:00,69.26,69.26,69.1,69.11,6631.0,65.7794,65.7794,65.6274,65.6369,6631.0
2018-05-11 12:15:00,69.1,69.22,69.07,69.19,10884.0,65.6274,65.7414,65.5989,65.7129,10884.0
2018-05-11 12:20:00,69.17,69.18,69.05,69.06,6800.0,65.6939,65.7034,65.58,65.5894,6800.0
2018-05-11 12:25:00,69.04,69.11,69.0,69.11,8954.0,65.5705,65.6369,65.5325,65.6369,8954.0
2018-05-11 12:30:00,69.1,69.18,69.06,69.18,8767.0,65.6274,65.7034,65.5894,65.7034,8767.0
2018-05-11 12:35:00,69.19,69.19,69.08,69.1,6478.0,65.7129,65.7129,65.6084,65.6274,6478.0
2018-05-11 12:40:00,69.11,69.13,69.08,69.1,7910.0,65.6369,65.6559,65.6084,65.6274,7910.0
2018-05-11 12:45:00,69.1,69.2,69.1,69.2,12225.0,65.6274,65.7224,65.6274,65.7224,12225.0
2018-05-11 12:50:00,69.2,69.21,69.18,69.19,7499.0,65.7224,65.7319,65.7034,65.7129,7499.0
2018-05-11 12:55:00,69.18,69.26,69.16,69.24,12633.0,65.7034,65.7794,65.6844,65.7604,12633.0
2018-05-11 13:00:00,69.23,69.24,69.17,69.17,5093.0,65.7509,65.7604,65.6939,65.6939,5093.0
2018-05-11 13:05:00,69.17,69.25,69.17,69.25,3800.0,65.6939,65.7699,65.6939,65.7699,3800.0
2018-05-11 13:10:00,69.23,69.23,69.18,69.19,6119.0,65.7509,65.7509,65.7034,65.7129,6119.0
2018-05-11 13:15:00,69.2,69.25,69.15,69.16,3979.0,65.7224,65.7699,65.6749,65.6844,3979.0
2018-05-11 13:20:00,69.14,69.21,69.14,69.17,3814.0,65.6654,65.7319,65.6654,65.6939,3814.0
2018-05-11 13:25:00,69.15,69.22,69.15,69.2,4707.0,65.6749,65.7414,65.6749,65.7224,4707.0
2018-05-11 13:30:00,69.2,69.2,69.14,69.16,3819.0,65.7224,65.7224,65.6654,65.6844,3819.0
2018-05-11 13:35:00,69.15,69.16,69.09,69.12,5450.0,65.6749,65.6844,65.6179,65.6464,5450.0
2018-05-11 13:40:00,69.13,69.15,69.04,69.07,5217.0,65.6559,65.6749,65.5705,65.5989,5217.0
2018-05-11 13:45:00,69.06,69.11,69.05,69.09,5562.0,65.5894,65.6369,65.58,65.6179,5562.0
2018-05-11 13:50:00,69.1,69.15,69.09,69.13,5000.0,65.6274,65.6749,65.6179,65.6559,5000.0
2018-05-11 13:55:00,69.13,69.17,69.1,69.15,6201.0,65.6559,65.6939,65.6274,65.6749,6201.0
2018-05-11 14:00:00,69.16,69.16,69.01,69.03,6187.0,65.6844,65.6844,65.542,65.561,6187.0
2018-05-11 14:05:00,69.03,69.06,68.98,69.0,11207.0,65.561,65.5894,65.5135,65.5325,11207.0
2018-05-11 14:10:00,68.99,69.02,68.91,68.94,11875.0,65.523,65.5515,65.447,65.4755,11875.0
2018-05-11 14:15:00,68.94,69.08,68.92,69.08,10394.0,65.4755,65.6084,65.4565,65.6084,10394.0
2018-05-11 14:20:00,69.08,69.22,69.08,69.19,9556.0,65.6084,65.7414,65.6084,65.7129,9556.0
2018-05-11 14:25:00,69.22,69.25,69.15,69.2,8490.0,65.7414,65.7699,65.6749,65.7224,8490.0
2018-05-11 14:30:00,69.17,69.18,69.1,69.1,6324.0,65.6939,65.7034,65.6274,65.6274,6324.0
2018-05-11 14:35:00,69.11,69.21,69.08,69.21,8072.0,65.6369,65.7319,65.6084,65.7319,8072.0
2018-05-11 14:40:00,69.22,69.23,69.1,69.12,10503.0,65.7414,65.7509,65.6274,65.6464,10503.0
2018-05-11 14:45:00,69.13,69.24,69.12,69.21,8291.0,65.6559,65.7604,65.6464,65.7319,8291.0
2018-05-11 14:50:00,69.21,69.23,69.15,69.16,5871.0,65.7319,65.7509,65.6749,65.6844,5871.0
2018-05-11 14:55:00,69.17,69.26,69.1,69.25,10400.0,65.6939,65.7794,65.6274,65.7699,10400.0
2018-05-11 15:00:00,69.25,69.32,69.23,69.29,16917.0,65.7699,65.8364,65.7509,65.8079,16917.0
2018-05-11 15:05:00,69.29,69.4,69.28,69.36,14434.0,65.8079,65.9124,65.7984,65.8744,14434.0
2018-05-11 15:10:00,69.35,69.41,69.34,69.39,13355.0,65.8649,65.9219,65.8554,65.9029,13355.0
2018-05-11 15:15:00,69.39,69.39,69.29,69.32,13419.0,65.9029,65.9029,65.8079,65.8364,13419.0
2018-05-11 15:20:00,69.31,69.33,69.25,69.33,16086.0,65.8269,65.8459,65.7699,65.8459,16086.0
2018-05-11 15:25:00,69.31,69.41,69.3,69.4,21164.0,65.8269,65.9219,65.8174,65.9124,21164.0
2018-05-11 15:30:00,69.4,69.49,69.38,69.48,35821.0,65.9124,65.9978,65.8934,65.9883,35821.0
2018-05-11 15:35:00,69.47,69.49,69.43,69.48,24471.0,65.9788,65.9978,65.9409,65.9883,24471.0
2018-05-11 15:40:00,69.47,69.48,69.37,69.4,27873.0,65.9788,65.9883,65.8839,65.9124,27873.0
2018-05-11 15:45:00,69.39,69.48,69.34,69.47,51853.0,65.9029,65.9883,65.8554,65.9788,51853.0
2018-05-11 15:50:00,69.48,69.5,69.43,69.45,64624.0,65.9883,66.0073,65.9409,65.9598,64624.0
2018-05-11 15:55:00,69.44,69.49,69.41,69.45,102850.0,65.9504,65.9978,65.9219,65.9598,102850.0
2018-05-14 09:30:00,69.73,69.86,69.71,69.76,29507.0,66.2258,66.3492,66.2068,66.2543,29507.0
2018-05-14 09:35:00,69.78,69.81,69.59,69.6,33470.0,66.2733,66.3018,66.0928,66.1023,33470.0
2018-05-14 09:40:00,69.55,69.84,69.55,69.82,20388.0,66.0548,66.3302,66.0548,66.3113,20388.0
2018-05-14 09:45:00,69.8,70.05,69.77,70.01,42595.0,66.2923,66.5297,66.2638,66.4917,42595.0
2018-05-14 09:50:00,70.03,70.2,70.03,70.2,33355.0,66.5107,66.6722,66.5107,66.6722,33355.0
2018-05-14 09:55:00,70.18,70.27,70.02,70.09,32798.0,66.6532,66.7386,66.5012,66.5677,32798.0
2018-05-14 10:00:00,70.07,70.15,69.98,70.06,21009.0,66.5487,66.6247,66.4632,66.5392,21009.0
2018-05-14 10:05:00,70.04,70.16,70.03,70.16,14551.0,66.5202,66.6342,66.5107,66.6342,14551.0
2018-05-14 10:10:00,70.18,70.18,70.08,70.17,25373.0,66.6532,66.6532,66.5582,66.6437,25373.0
2018-05-14 10:15:00,70.14,70.23,70.05,70.15,45490.0,66.6152,66.7007,66.5297,66.6247,45490.0
2018-05-14 10:20:00,70.15,70.28,70.1,70.15,52517.0,66.6247,66.7481,66.5772,66.6247,52517.0
2018-05-14 10:25:00,70.15,70.4,70.12,70.34,42683.0,66.6247,66.8621,66.5962,66.8051,42683.0
2018-05-14 10:30:00,70.36,70.45,70.33,70.42,29998.0,66.8241,66.9096,66.7956,66.8811,29998.0
2018-05-14 10:35:00,70.42,70.45,70.21,70.28,31097.0,66.8811,66.9096,66.6817,66.7481,31097.0
2018-05-14 10:40:00,70.25,70.3,70.08,70.11,46031.0,66.7196,66.7671,66.5582,66.5867,46031.0
2018-05-14 10:45:00,70.09,70.15,70.01,70.01,51294.0,66.5677,66.6247,66.4917,66.4917,51294.0
2018-05-14 10:50:00,70.02,70.05,69.9,69.94,34057.0,66.5012,66.5297,66.3872,66.4252,34057.0
2018-05-14 10:55:00,69.94,70.08,69.93,70.02,11457.0,66.4252,66.5582,66.4157,66.5012,11457.0
2018-05-14 11:00:00,70.0,70.13,69.99,70.11,20733.0,66.4822,66.6057,66.4727,66.5867,20733.0
2018-05-14 11:05:00,70.11,70.29,70.11,70.2,30176.0,66.5867,66.7576,66.5867,66.6722,30176.0
2018-05-14 11:10:00,70.19,70.22,70.03,70.03,48214.0,66.6627,66.6912,66.5107,66.5107,48214.0
2018-05-14 11:15:00,70.03,70.1,70.02,70.1,14994.0,66.5107,66.5772,66.5012,66.5772,14994.0
2018-05-14 11:20:00,70.08,70.08,69.85,69.85,22743.0,66.5582,66.5582,66.3397,66.3397,22743.0
2018-05-14 11:25:00,69.86,69.92,69.71,69.75,25971.0,66.3492,66.4062,66.2068,66.2448,25971.0
2018-05-14 11:30:00,69.77,69.82,69.65,69.75,37637.0,66.2638,66.3113,66.1498,66.2448,37637.0
2018-05-14 11:35:00,69.76,69.85,69.76,69.79,20540.0,66.2543,66.3397,66.2543,66.2828,20540.0
2018-05-14 11:40:00,69.78,69.81,69.7,69.78,18911.0,66.2733,66.3018,66.1973,66.2733,18911.0
2018-05-14 11:45:00,69.8,69.84,69.73,69.77,12864.0,66.2923,66.3302,66.2258,66.2638,12864.0
2018-05-14 11:50:00,69.77,69.81,69.73,69.74,9249.0,66.2638,66.3018,66.2258,66.2353,9249.0
2018-05-14 11:55:00,69.75,69.76,69.68,69.7,19134.0,66.2448,66.2543,66.1783,66.1973,19134.0
2018-05-14 12:00:00,69.7,69.89,69.64,69.88,29833.0,66.1973,66.3777,66.1403,66.3682,29833.0
2018-05-14 12:05:00,69.87,70.06,69.87,70.04,20557.0,66.3587,66.5392,66.3587,66.5202,20557.0
2018-05-14 12:10:00,70.04,70.07,69.93,69.98,23220.0,66.5202,66.5487,66.4157,66.4632,23220.0
2018-05-14 12:15:00,69.98,69.99,69.89,69.92,14932.0,66.4632,66.4727,66.3777,66.4062,14932.0
2018-05-14 12:20:00,69.93,69.94,69.87,69.92,10339.0,66.4157,66.4252,66.3587,66.4062,10339.0
2018-05-14 12:25:00,69.91,69.92,69.84,69.86,9941.0,66.3967,66.4062,66.3302,66.3492,9941.0
2018-05-14 12:30:00,69.86,69.89,69.85,69.86,8106.0,66.3492,66.3777,66.3397,66.3492,8106.0
2018-05-14 12:35:00,69.85,69.92,69.85,69.89,12573.0,66.3397,66.4062,66.3397,66.3777,12573.0
2018-05-14 12:40:00,69.88,69.9,69.81,69.84,30147.0,66.3682,66.3872,66.3018,66.3302,30147.0
2018-05-14 12:45:00,69.85,69.85,69.74,69.76,27443.0,66.3397,66.3397,66.2353,66.2543,27443.0
2018-05-14 12:50:00,69.77,69.79,69.66,69.66,22061.0,66.2638,66.2828,66.1593,66.1593,22061.0
2018-05-14 12:55:00,69.67,69.69,69.63,69.64,29855.0,66.1688,66.1878,66.1308,66.1403,29855.0
2018-05-14 13:00:00,69.64,69.68,69.51,69.54,24103.0,66.1403,66.1783,66.0168,66.0453,24103.0
2018-05-14 13:05:00,69.55,69.61,69.5,69.51,65823.0,66.0548,66.1118,66.0073,66.0168,65823.0
2018-05-14 13:10:00,69.51,69.56,69.46,69.53,43623.0,66.0168,66.0643,65.9693,66.0358,43623.0
2018-05-14 13:15:00,69.52,69.54,69.41,69.41,14020.0,66.0263,66.0453,65.9219,65.9219,14020.0
2018-05-14 13:20:00,69.41,69.52,69.41,69.52,41795.0,65.9219,66.0263,65.9219,66.0263,41795.0
2018-05-14 13:25:00,69.51,69.52,69.44,69.45,13876.0,66.0168,66.0263,65.9504,65.9598,13876.0
2018-05-14 13:30:00,69.45,69.56,69.38,69.56,15865.0,65.9598,66.0643,65.8934,66.0643,15865.0
2018-05-14 13:35:00,69.55,69.62,69.54,69.6,11585.0,66.0548,66.1213,66.0453,66.1023,11585.0
2018-05-14 13:40:00,69.6,69.62,69.55,69.61,16527.0,66.1023,66.1213,66.0548,66.1118,16527.0
2018-05-14 13:45:00,69.61,69.61,69.42,69.48,39327.0,66.1118,66.1118,65.9314,65.9883,39327.0
2018-05-14 13:50:00,69.49,69.51,69.4,69.41,12659.0,65.9978,66.0168,65.9124,65.9219,12659.0
2018-05-14 13:55:00,69.41,69.49,69.38,69.46,15852.0,65.9219,65.9978,65.8934,65.9693,15852.0
2018-05-14 14:00:00,69.45,69.47,69.39,69.39,36094.0,65.9598,65.9788,65.9029,65.9029,36094.0
2018-05-14 14:05:00,69.39,69.42,69.29,69.32,19897.0,65.9029,65.9314,65.8079,65.8364,19897.0
2018-05-14 14:10:00,69.33,69.39,69.2,69.2,19400.0,65.8459,65.9029,65.7224,65.7224,19400.0
2018-05-14 14:15:00,69.2,69.24,69.14,69.19,27467.0,65.7224,65.7604,65.6654,65.7129,27467.0
2018-05-14 14:20:00,69.19,69.27,69.16,69.19,22931.0,65.7129,65.7889,65.6844,65.7129,22931.0
2018-05-14 14:25:00,69.19,69.24,69.17,69.2,29638.0,65.7129,65.7604,65.6939,65.7224,29638.0
2018-05-14 14:30:00,69.2,69.31,69.19,69.28,16990.0,65.7224,65.8269,65.7129,65.7984,16990.0
2018-05-14 14:35:00,69.28,69.34,69.26,69.3,21320.0,65.7984,65.8554,65.7794,65.8174,21320.0
2018-05-14 14:40:00,69.29,69.29,69.21,69.24,28833.0,65.8079,65.8079,65.7319,65.7604,28833.0
2018-05-14 14:45:00,69.24,69.29,69.21,69.23,18583.0,65.7604,65.8079,65.7319,65.7509,18583.0
2018-05-14 14:50:00,69.22,69.37,69.2,69.3,13422.0,65.7414,65.8839,65.7224,65.8174,13422.0
2018-05-14 14:55:00,69.29,69.33,69.28,69.29,10465.0,65.8079,65.8459,65.7984,65.8079,10465.0
2018-05-14 15:00:00,69.29,69.38,69.28,69.37,19225.0,65.8079,65.8934,65.7984,65.8839,19225.0
2018-05-14 15:05:00,69.37,69.38,69.34,69.38,24121.0,65.8839,65.8934,65.8554,65.8934,24121.0
2018-05-14 15:10:00,69.37,69.4,69.3,69.3,45008.0,65.8839,65.9124,65.8174,65.8174,45008.0
2018-05-14 15:15:00,69.29,69.33,69.19,69.29,54510.0,65.8079,65.8459,65.7129,65.8079,54510.0
2018-05-14 15:20:00,69.28,69.33,69.24,69.31,32260.0,65.7984,65.8459,65.7604,65.8269,32260.0
2018-05-14 15:25:00,69.3,69.35,69.28,69.32,36864.0,65.8174,65.8649,65.7984,65.8364,36864.0
2018-05-14 15:30:00,69.32,69.4,69.31,69.37,44680.0,65.8364,65.9124,65.8269,65.8839,44680.0
2018-05-14 15:35:00,69.38,69.42,69.32,69.32,40449.0,65.8934,65.9314,65.8364,65.8364,40449.0
2018-05-14 15:40:00,69.31,69.35,69.28,69.28,56700.0,65.8269,65.8649,65.7984,65.7984,56700.0
2018-05-14 15:45:00,69.28,69.28,69.01,69.05,126784.0,65.7984,65.7984,65.542,65.58,126784.0
2018-05-14 15:50:00,69.04,69.08,69.0,69.02,165137.0,65.5705,65.6084,65.5325,65.5515,165137.0
2018-05-14 15:55:00,69.01,69.26,69.01,69.23,197952.0,65.542,65.7794,65.542,65.7509,197952.0
2018-05-15 09:30:00,61.84,62.56,60.7,62.23,1015927.0,58.7323,59.4161,57.6496,59.1027,1015927.0
2018-05-15 09:35:00,62.21,62.22,61.1,62.08,906512.0,59.0837,59.0932,58.0295,58.9602,906512.0
2018-05-15 09:40:00,62.07,63.48,61.98,63.0,835779.0,58.9507,60.2899,58.8652,59.834,835779.0
2018-05-15 09:45:00,63.0,63.45,62.71,62.89,348719.0,59.834,60.2614,59.5586,59.7295,348719.0
2018-05-15 09:50:00,62.89,63.43,62.83,63.28,200892.0,59.7295,60.2424,59.6725,60.0999,200892.0
2018-05-15 09:55:00,63.3,63.62,63.29,63.59,357847.0,60.1189,60.4228,60.1094,60.3943,357847.0
2018-05-15 10:00:00,63.57,63.58,62.88,62.88,374995.0,60.3753,60.3848,59.72,59.72,374995.0
2018-05-15 10:05:00,62.88,63.36,62.88,63.08,234243.0,59.72,60.1759,59.72,59.91,234243.0
2018-05-15 10:10:00,63.08,63.25,62.91,63.2,173077.0,59.91,60.0714,59.7485,60.0239,173077.0
2018-05-15 10:15:00,63.19,63.39,63.08,63.08,97664.0,60.0144,60.2044,59.91,59.91,97664.0
2018-05-15 10:20:00,63.08,63.33,63.0,63.09,134892.0,59.91,60.1474,59.834,59.9195,134892.0
2018-05-15 10:25:00,63.08,63.99,63.08,63.66,467154.0,59.91,60.7742,59.91,60.4608,467154.0
2018-05-15 10:30:00,63.65,63.86,63.22,63.29,356240.0,60.4513,60.6508,60.0429,60.1094,356240.0
2018-05-15 10:35:00,63.29,63.36,63.0,63.01,228634.0,60.1094,60.1759,59.834,59.8435,228634.0
2018-05-15 10:40:00,63.01,63.19,62.82,63.04,231391.0,59.8435,60.0144,59.663,59.872,231391.0
2018-05-15 10:45:00,63.05,63.39,63.0,63.22,100525.0,59.8815,60.2044,59.834,60.0429,100525.0
2018-05-15 10:50:00,63.24,63.55,63.24,63.42,98970.0,60.0619,60.3563,60.0619,60.2329,98970.0
2018-05-15 10:55:00,63.42,63.53,63.36,63.37,126491.0,60.2329,60.3374,60.1759,60.1854,126491.0
2018-05-15 11:00:00,63.37,63.46,63.15,63.16,156990.0,60.1854,60.2709,59.9765,59.9859,156990.0
2018-05-15 11:05:00,63.15,63.45,63.14,63.45,96513.0,59.9765,60.2614,59.967,60.2614,96513.0
2018-05-15 11:10:00,63.43,63.75,63.43,63.56,128324.0,60.2424,60.5463,60.2424,60.3658,128324.0
2018-05-15 11:15:00,63.57,63.9,63.49,63.81,112172.0,60.3753,60.6888,60.2994,60.6033,112172.0
2018-05-15 11:20:00,63.79,63.8,63.48,63.52,99665.0,60.5843,60.5938,60.2899,60.3279,99665.0
2018-05-15 11:25:00,63.51,63.75,63.48,63.73,117283.0,60.3184,60.5463,60.2899,60.5273,117283.0
2018-05-15 11:30:00,63.75,64.1,63.59,63.59,216778.0,60.5463,60.8787,60.3943,60.3943,216778.0
2018-05-15 11:35:00,63.59,63.67,63.45,63.5,140083.0,60.3943,60.4703,60.2614,60.3089,140083.0
2018-05-15 11:40:00,63.5,63.58,63.45,63.5,138866.0,60.3089,60.3848,60.2614,60.3089,138866.0
2018-05-15 11:45:00,63.52,63.79,63.47,63.71,114984.0,60.3279,60.5843,60.2804,60.5083,114984.0
2018-05-15 11:50:00,63.71,63.75,63.51,63.51,97688.0,60.5083,60.5463,60.3184,60.3184,97688.0
2018-05-15 11:55:00,63.5,63.66,63.49,63.53,102147.0,60.3089,60.4608,60.2994,60.3374,102147.0
2018-05-15 12:00:00,63.54,63.69,63.49,63.69,78456.0,60.3469,60.4893,60.2994,60.4893,78456.0
2018-05-15 12:05:00,63.69,63.73,63.54,63.59,89743.0,60.4893,60.5273,60.3469,60.3943,89743.0
2018-05-15 12:10:00,63.59,63.7,63.5,63.55,74632.0,60.3943,60.4988,60.3089,60.3563,74632.0
2018-05-15 12:15:00,63.56,63.56,63.25,63.39,108935.0,60.3658,60.3658,60.0714,60.2044,108935.0
2018-05-15 12:20:00,63.38,63.43,63.26,63.4,79865.0,60.1949,60.2424,60.0809,60.2139,79865.0
2018-05-15 12:25:00,63.39,63.46,63.32,63.36,54933.0,60.2044,60.2709,60.1379,60.1759,54933.0
2018-05-15 12:30:00,63.35,63.54,63.35,63.38,71175.0,60.1664,60.3469,60.1664,60.1949,71175.0
2018-05-15 12:35:00,63.38,63.42,63.17,63.18,85657.0,60.1949,60.2329,59.9954,60.0049,85657.0
2018-05-15 12:40:00,63.18,63.33,63.17,63.28,66325.0,60.0049,60.1474,59.9954,60.0999,66325.0
2018-05-15 12:45:00,63.27,63.54,63.26,63.47,120449.0,60.0904,60.3469,60.0809,60.2804,120449.0
2018-05-15 12:50:00,63.47,63.7,63.47,63.61,90550.0,60.2804,60.4988,60.2804,60.4133,90550.0
2018-05-15 12:55:00,63.61,63.72,63.5,63.57,81011.0,60.4133,60.5178,60.3089,60.3753,81011.0
2018-05-15 13:00:00,63.58,63.71,63.57,63.67,53534.0,60.3848,60.5083,60.3753,60.4703,53534.0
2018-05-15 13:05:00,63.66,63.66,63.5,63.51,61813.0,60.4608,60.4608,60.3089,60.3184,61813.0
2018-05-15 13:10:00,63.5,63.64,63.5,63.61,50444.0,60.3089,60.4418,60.3089,60.4133,50444.0
2018-05-15 13:15:00,63.61,63.61,63.49,63.52,59484.0,60.4133,60.4133,60.2994,60.3279,59484.0
2018-05-15 13:20:00,63.51,63.55,63.25,63.37,101730.0,60.3184,60.3563,60.0714,60.1854,101730.0
2018-05-15 13:25:00,63.36,63.47,63.34,63.41,79230.0,60.1759,60.2804,60.1569,60.2234,79230.0
2018-05-15 13:30:00,63.4,63.48,63.39,63.46,53654.0,60.2139,60.2899,60.2044,60.2709,53654.0
2018-05-15 13:35:00,63.47,63.51,63.44,63.49,60358.0,60.2804,60.3184,60.2519,60.2994,60358.0
2018-05-15 13:40:00,63.49,63.51,63.47,63.5,71588.0,60.2994,60.3184,60.2804,60.3089,71588.0
2018-05-15 13:45:00,63.49,63.53,63.44,63.53,66047.0,60.2994,60.3374,60.2519,60.3374,66047.0
2018-05-15 13:50:00,63.53,63.53,63.49,63.49,24435.0,60.3374,60.3374,60.2994,60.2994,24435.0
2018-05-15 13:55:00,63.49,63.55,63.47,63.48,133277.0,60.2994,60.3563,60.2804,60.2899,133277.0
2018-05-15 14:00:00,63.48,63.48,63.43,63.45,115667.0,60.2899,60.2899,60.2424,60.2614,115667.0
2018-05-15 14:05:00,63.45,63.48,63.42,63.47,63072.0,60.2614,60.2899,60.2329,60.2804,63072.0
2018-05-15 14:10:00,63.46,63.5,63.41,63.45,85530.0,60.2709,60.3089,60.2234,60.2614,85530.0
2018-05-15 14:15:00,63.44,63.44,63.37,63.37,57789.0,60.2519,60.2519,60.1854,60.1854,57789.0
2018-05-15 14:20:00,63.36,63.43,63.33,63.39,43563.0,60.1759,60.2424,60.1474,60.2044,43563.0
2018-05-15 14:25:00,63.39,63.43,63.36,63.39,86278.0,60.2044,60.2424,60.1759,60.2044,86278.0
2018-05-15 14:30:00,63.39,63.46,63.38,63.4,52564.0,60.2044,60.2709,60.1949,60.2139,52564.0
2018-05-15 14:35:00,63.4,63.4,63.15,63.18,66707.0,60.2139,60.2139,59.9765,60.0049,66707.0
2018-05-15 14:40:00,63.19,63.22,63.09,63.09,66086.0,60.0144,60.0429,59.9195,59.9195,66086.0
2018-05-15 14:45:00,63.1,63.11,62.98,62.99,96515.0,59.929,59.9385,59.815,59.8245,96515.0
2018-05-15 14:50:00,62.99,63.07,62.98,63.02,53084.0,59.8245,59.9005,59.815,59.853,53084.0
2018-05-15 14:55:00,63.02,63.03,62.98,63.02,69306.0,59.853,59.8625,59.815,59.853,69306.0
2018-05-15 15:00:00,63.01,63.11,62.88,62.89,118901.0,59.8435,59.9385,59.72,59.7295,118901.0
2018-05-15 15:05:00,62.89,62.95,62.85,62.92,115753.0,59.7295,59.7865,59.6915,59.758,115753.0
2018-05-15 15:10:00,62.92,62.93,62.87,62.87,103851.0,59.758,59.7675,59.7105,59.7105,103851.0
2018-05-15 15:15:00,62.88,62.93,62.87,62.91,113111.0,59.72,59.7675,59.7105,59.7485,113111.0
2018-05-15 15:20:00,62.91,62.92,62.71,62.71,93357.0,59.7485,59.758,59.5586,59.5586,93357.0
2018-05-15 15:25:00,62.71,62.72,62.5,62.59,205750.0,59.5586,59.5681,59.3591,59.4446,205750.0
2018-05-15 15:30:00,62.59,62.62,62.5,62.54,181251.0,59.4446,59.4731,59.3591,59.3971,181251.0
2018-05-15 15:35:00,62.53,62.61,62.45,62.45,133018.0,59.3876,59.4636,59.3116,59.3116,133018.0
2018-05-15 15:40:00,62.46,62.52,62.33,62.42,236739.0,59.3211,59.3781,59.1977,59.2831,236739.0
2018-05-15 15:45:00,62.43,62.45,62.26,62.26,260762.0,59.2926,59.3116,59.1312,59.1312,260762.0
2018-05-15 15:50:00,62.27,62.5,62.26,62.39,393891.0,59.1407,59.3591,59.1312,59.2546,393891.0
2018-05-15 15:55:00,62.39,62.55,62.34,62.51,621609.0,59.2546,59.4066,59.2072,59.3686,621609.0
2018-05-16 09:30:00,62.51,62.75,62.47,62.65,83220.0,59.3686,59.5966,59.3306,59.5016,83220.0
2018-05-16 09:35:00,62.65,62.99,62.54,62.95,76463.0,59.5016,59.8245,59.3971,59.7865,76463.0
2018-05-16 09:40:00,62.96,62.96,62.56,62.6,72626.0,59.796,59.796,59.4161,59.4541,72626.0
2018-05-16 09:45:00,62.58,62.61,62.5,62.53,57787.0,59.4351,59.4636,59.3591,59.3876,57787.0
2018-05-16 09:50:00,62.52,62.53,62.25,62.27,94310.0,59.3781,59.3876,59.1217,59.1407,94310.0
2018-05-16 09:55:00,62.28,62.41,62.25,62.26,106147.0,59.1502,59.2736,59.1217,59.1312,106147.0
2018-05-16 10:00:00,62.25,62.26,62.16,62.21,86717.0,59.1217,59.1312,59.0362,59.0837,86717.0
2018-05-16 10:05:00,62.21,62.21,62.0,62.0,110222.0,59.0837,59.0837,58.8842,58.8842,110222.0
2018-05-16 10:10:00,62.0,62.08,61.86,61.87,169705.0,58.8842,58.9602,58.7513,58.7608,169705.0
2018-05-16 10:15:00,61.87,62.01,61.85,61.95,115237.0,58.7608,58.8937,58.7418,58.8368,115237.0
2018-05-16 10:20:00,61.95,61.97,61.85,61.88,60704.0,58.8368,58.8557,58.7418,58.7703,60704.0
2018-05-16 10:25:00,61.87,61.87,61.7,61.71,63366.0,58.7608,58.7608,58.5993,58.6088,63366.0
2018-05-16 10:30:00,61.71,61.91,61.65,61.9,79596.0,58.6088,58.7988,58.5518,58.7893,79596.0
2018-05-16 10:35:00,61.9,62.15,61.89,62.07,154445.0,58.7893,59.0267,58.7798,58.9507,154445.0
2018-05-16 10:40:00,62.06,62.32,62.01,62.23,103872.0,58.9412,59.1882,58.8937,59.1027,103872.0
2018-05-16 10:45:00,62.23,62.37,62.21,62.31,68745.0,59.1027,59.2356,59.0837,59.1787,68745.0
2018-05-16 10:50:00,62.31,62.35,62.16,62.19,79671.0,59.1787,59.2167,59.0362,59.0647,79671.0
2018-05-16 10:55:00,62.19,62.41,62.12,62.32,59531.0,59.0647,59.2736,58.9982,59.1882,59531.0
2018-05-16 11:00:00,62.33,62.35,62.22,62.28,87994.0,59.1977,59.2167,59.0932,59.1502,87994.0
2018-05-16 11:05:00,62.28,62.34,62.22,62.23,53741.0,59.1502,59.2072,59.0932,59.1027,53741.0
2018-05-16 11:10:00,62.23,62.29,62.15,62.16,46882.0,59.1027,59.1597,59.0267,59.0362,46882.0
2018-05-16 11:15:00,62.16,62.2,62.14,62.2,34784.0,59.0362,59.0742,59.0172,59.0742,34784.0
2018-05-16 11:20:00,62.2,62.3,62.19,62.22,57293.0,59.0742,59.1692,59.0647,59.0932,57293.0
2018-05-16 11:25:00,62.22,62.24,62.16,62.17,24574.0,59.0932,59.1122,59.0362,59.0457,24574.0
2018-05-16 11:30:00,62.18,62.26,62.16,62.17,79852.0,59.0552,59.1312,59.0362,59.0457,79852.0
2018-05-16 11:35:00,62.17,62.2,62.04,62.12,137038.0,59.0457,59.0742,58.9222,58.9982,137038.0
2018-05-16 11:40:00,62.12,62.14,62.07,62.09,64136.0,58.9982,59.0172,58.9507,58.9697,64136.0
2018-05-16 11:45:00,62.08,62.17,62.07,62.13,48467.0,58.9602,59.0457,58.9507,59.0077,48467.0
2018-05-16 11:50:00,62.12,62.29,62.11,62.24,52817.0,58.9982,59.1597,58.9887,59.1122,52817.0
2018-05-16 11:55:00,62.24,62.26,62.16,62.2,25276.0,59.1122,59.1312,59.0362,59.0742,25276.0
2018-05-16 12:00:00,62.2,62.2,62.16,62.17,33942.0,59.0742,59.0742,59.0362,59.0457,33942.0
2018-05-16 12:05:00,62.16,62.3,62.15,62.28,54533.0,59.0362,59.1692,59.0267,59.1502,54533.0
2018-05-16 12:10:00,62.29,62.31,62.28,62.31,22264.0,59.1597,59.1787,59.1502,59.1787,22264.0
2018-05-16 12:15:00,62.31,62.35,62.29,62.31,33259.0,59.1787,59.2167,59.1597,59.1787,33259.0
2018-05-16 12:20:00,62.3,62.3,62.27,62.27,22527.0,59.1692,59.1692,59.1407,59.1407,22527.0
2018-05-16 12:25:00,62.27,62.27,62.14,62.14,33608.0,59.1407,59.1407,59.0172,59.0172,33608.0
2018-05-16 12:30:00,62.13,62.22,62.09,62.22,36213.0,59.0077,59.0932,58.9697,59.0932,36213.0
2018-05-16 12:35:00,62.22,62.24,62.19,62.24,36037.0,59.0932,59.1122,59.0647,59.1122,36037.0
2018-05-16 12:40:00,62.24,62.27,62.23,62.26,31977.0,59.1122,59.1407,59.1027,59.1312,31977.0
2018-05-16 12:45:00,62.27,62.44,62.27,62.41,41003.0,59.1407,59.3021,59.1407,59.2736,41003.0
2018-05-16 12:50:00,62.41,62.49,62.37,62.37,29534.0,59.2736,59.3496,59.2356,59.2356,29534.0
2018-05-16 12:55:00,62.38,62.38,62.33,62.34,8519.0,59.2451,59.2451,59.1977,59.2072,8519.0
2018-05-16 13:00:00,62.33,62.45,62.31,62.36,42520.0,59.1977,59.3116,59.1787,59.2262,42520.0
2018-05-16 13:05:00,62.35,62.36,62.26,62.27,13747.0,59.2167,59.2262,59.1312,59.1407,13747.0
2018-05-16 13:10:00,62.27,62.27,62.22,62.23,22558.0,59.1407,59.1407,59.0932,59.1027,22558.0
2018-05-16 13:15:00,62.23,62.27,62.19,62.2,41850.0,59.1027,59.1407,59.0647,59.0742,41850.0
2018-05-16 13:20:00,62.21,62.25,62.2,62.22,19405.0,59.0837,59.1217,59.0742,59.0932,19405.0
2018-05-16 13:25:00,62.21,62.25,62.19,62.23,30339.0,59.0837,59.1217,59.0647,59.1027,30339.0
2018-05-16 13:30:00,62.22,62.28,62.22,62.25,30210.0,59.0932,59.1502,59.0932,59.1217,30210.0
2018-05-16 13:35:00,62.25,62.32,62.23,62.31,31578.0,59.1217,59.1882,59.1027,59.1787,31578.0
2018-05-16 13:40:00,62.32,62.34,62.3,62.31,40125.0,59.1882,59.2072,59.1692,59.1787,40125.0
2018-05-16 13:45:00,62.3,62.31,62.23,62.23,22225.0,59.1692,59.1787,59.1027,59.1027,22225.0
2018-05-16 13:50:00,62.22,62.23,62.16,62.16,26169.0,59.0932,59.1027,59.0362,59.0362,26169.0
2018-05-16 13:55:00,62.16,62.22,62.14,62.22,43000.0,59.0362,59.0932,59.0172,59.0932,43000.0
2018-05-16 14:00:00,62.21,62.21,62.16,62.16,22998.0,59.0837,59.0837,59.0362,59.0362,22998.0
2018-05-16 14:05:00,62.16,62.17,62.14,62.15,26499.0,59.0362,59.0457,59.0172,59.0267,26499.0
2018-05-16 14:10:00,62.15,62.15,62.13,62.14,19443.0,59.0267,59.0267,59.0077,59.0172,19443.0
2018-05-16 14:15:00,62.13,62.19,62.13,62.18,34805.0,59.0077,59.0647,59.0077,59.0552,34805.0
2018-05-16 14:20:00,62.18,62.19,62.11,62.11,72010.0,59.0552,59.0647,58.9887,58.9887,72010.0
2018-05-16 14:25:00,62.11,62.15,62.04,62.12,84457.0,58.9887,59.0267,58.9222,58.9982,84457.0
2018-05-16 14:30:00,62.11,62.12,62.03,62.03,15888.0,58.9887,58.9982,58.9127,58.9127,15888.0
2018-05-16 14:35:00,62.03,62.18,62.02,62.16,57569.0,58.9127,59.0552,58.9032,59.0362,57569.0
2018-05-16 14:40:00,62.15,62.2,62.14,62.19,60118.0,59.0267,59.0742,59.0172,59.0647,60118.0
2018-05-16 14:45:00,62.19,62.19,62.17,62.17,14244.0,59.0647,59.0647,59.0457,59.0457,14244.0
2018-05-16 14:50:00,62.17,62.18,62.15,62.16,35354.0,59.0457,59.0552,59.0267,59.0362,35354.0
2018-05-16 14:55:00,62.15,62.21,62.13,62.19,53041.0,59.0267,59.0837,59.0077,59.0647,53041.0
2018-05-16 15:00:00,62.19,62.19,62.08,62.1,85217.0,59.0647,59.0647,58.9602,58.9792,85217.0
2018-05-16 15:05:00,62.1,62.12,62.09,62.09,27025.0,58.9792,58.9982,58.9697,58.9697,27025.0
2018-05-16 15:10:00,62.09,62.1,62.05,62.05,28339.0,58.9697,58.9792,58.9317,58.9317,28339.0
2018-05-16 15:15:00,62.05,62.09,62.05,62.09,124066.0,58.9317,58.9697,58.9317,58.9697,124066.0
2018-05-16 15:20:00,62.08,62.13,62.05,62.1,52909.0,58.9602,59.0077,58.9317,58.9792,52909.0
2018-05-16 15:25:00,62.1,62.12,62.05,62.05,173797.0,58.9792,58.9982,58.9317,58.9317,173797.0
2018-05-16 15:30:00,62.05,62.1,62.05,62.07,94411.0,58.9317,58.9792,58.9317,58.9507,94411.0
2018-05-16 15:35:00,62.06,62.08,62.05,62.05,82676.0,58.9412,58.9602,58.9317,58.9317,82676.0
2018-05-16 15:40:00,62.05,62.06,62.04,62.04,49802.0,58.9317,58.9412,58.9222,58.9222,49802.0
2018-05-16 15:45:00,62.05,62.05,61.92,61.93,104554.0,58.9317,58.9317,58.8083,58.8178,104554.0
2018-05-16 15:50:00,61.93,61.98,61.92,61.95,246259.0,58.8178,58.8652,58.8083,58.8368,246259.0
2018-05-16 15:55:00,61.95,61.95,61.83,61.94,332535.0,58.8368,58.8368,58.7228,58.8273,332535.0
2018-05-17 09:30:00,61.98,62.08,61.76,61.76,72107.0,58.8652,58.9602,58.6563,58.6563,72107.0
2018-05-17 09:35:00,61.78,62.3,61.76,62.24,55261.0,58.6753,59.1692,58.6563,59.1122,55261.0
2018-05-17 09:40:00,62.24,62.49,62.22,62.41,48787.0,59.1122,59.3496,59.0932,59.2736,48787.0
2018-05-17 09:45:00,62.41,62.6,62.4,62.57,65916.0,59.2736,59.4541,59.2641,59.4256,65916.0
2018-05-17 09:50:00,62.57,62.66,62.51,62.62,62696.0,59.4256,59.5111,59.3686,59.4731,62696.0
2018-05-17 09:55:00,62.61,62.81,62.61,62.72,54277.0,59.4636,59.6535,59.4636,59.5681,54277.0
2018-05-17 10:00:00,62.72,62.81,62.69,62.77,60660.0,59.5681,59.6535,59.5396,59.6155,60660.0
2018-05-17 10:05:00,62.77,63.0,62.77,62.99,104345.0,59.6155,59.834,59.6155,59.8245,104345.0
2018-05-17 10:10:00,63.0,63.05,62.92,62.98,53454.0,59.834,59.8815,59.758,59.815,53454.0
2018-05-17 10:15:00,62.99,63.05,62.97,63.03,58928.0,59.8245,59.8815,59.8055,59.8625,58928.0
2018-05-17 10:20:00,63.03,63.06,62.99,63.0,42018.0,59.8625,59.891,59.8245,59.834,42018.0
2018-05-17 10:25:00,63.0,63.09,62.97,63.07,41176.0,59.834,59.9195,59.8055,59.9005,41176.0
2018-05-17 10:30:00,63.08,63.18,63.06,63.14,76406.0,59.91,60.0049,59.891,59.967,76406.0
2018-05-17 10:35:00,63.14,63.3,63.12,63.28,51513.0,59.967,60.1189,59.948,60.0999,51513.0
2018-05-17 10:40:00,63.29,63.35,63.1,63.11,46742.0,60.1094,60.1664,59.929,59.9385,46742.0
2018-05-17 10:45:00,63.11,63.11,62.95,63.0,46309.0,59.9385,59.9385,59.7865,59.834,46309.0
2018-05-17 10:50:00,63.01,63.1,62.94,63.1,41128.0,59.8435,59.929,59.777,59.929,41128.0
2018-05-17 10:55:00,63.1,63.12,63.0,63.09,46014.0,59.929,59.948,59.834,59.9195,46014.0
2018-05-17 11:00:00,63.1,63.11,63.0,63.09,37688.0,59.929,59.9385,59.834,59.9195,37688.0
2018-05-17 11:05:00,63.08,63.08,62.95,62.95,46251.0,59.91,59.91,59.7865,59.7865,46251.0
2018-05-17 11:10:00,62.93,63.06,62.93,63.02,59583.0,59.7675,59.891,59.7675,59.853,59583.0
2018-05-17 11:15:00,63.03,63.13,62.96,63.12,38465.0,59.8625,59.9575,59.796,59.948,38465.0
2018-05-17 11:20:00,63.12,63.16,63.04,63.11,41840.0,59.948,59.9859,59.872,59.9385,41840.0
2018-05-17 11:25:00,63.09,63.11,62.9,63.02,51896.0,59.9195,59.9385,59.739,59.853,51896.0
2018-05-17 11:30:00,63.01,63.18,63.01,63.18,40062.0,59.8435,60.0049,59.8435,60.0049,40062.0
2018-05-17 11:35:00,63.19,63.22,63.03,63.1,45621.0,60.0144,60.0429,59.8625,59.929,45621.0
2018-05-17 11:40:00,63.12,63.23,63.11,63.21,28022.0,59.948,60.0524,59.9385,60.0334,28022.0
2018-05-17 11:45:00,63.22,63.29,63.2,63.25,64150.0,60.0429,60.1094,60.0239,60.0714,64150.0
2018-05-17 11:50:00,63.26,63.31,63.23,63.27,48763.0,60.0809,60.1284,60.0524,60.0904,48763.0
2018-05-17 11:55:00,63.28,63.34,63.23,63.23,33654.0,60.0999,60.1569,60.0524,60.0524,33654.0
2018-05-17 12:00:00,63.24,63.27,63.16,63.19,64878.0,60.0619,60.0904,59.9859,60.0144,64878.0
2018-05-17 12:05:00,63.19,63.2,63.01,63.04,27789.0,60.0144,60.0239,59.8435,59.872,27789.0
2018-05-17 12:10:00,63.02,63.12,63.01,63.12,53189.0,59.853,59.948,59.8435,59.948,53189.0
2018-05-17 12:15:00,63.12,63.23,63.11,63.2,38692.0,59.948,60.0524,59.9385,60.0239,38692.0
2018-05-17 12:20:00,63.2,63.3,63.18,63.29,34424.0,60.0239,60.1189,60.0049,60.1094,34424.0
2018-05-17 12:25:00,63.29,63.29,63.2,63.21,19032.0,60.1094,60.1094,60.0239,60.0334,19032.0
2018-05-17 12:30:00,63.22,63.27,63.21,63.27,24105.0,60.0429,60.0904,60.0334,60.0904,24105.0
2018-05-17 12:35:00,63.28,63.32,63.26,63.26,32231.0,60.0999,60.1379,60.0809,60.0809,32231.0
2018-05-17 12:40:00,63.25,63.28,63.16,63.27,65384.0,60.0714,60.0999,59.9859,60.0904,65384.0
2018-05-17 12:45:00,63.29,63.31,63.26,63.28,26402.0,60.1094,60.1284,60.0809,60.0999,26402.0
2018-05-17 12:50:00,63.28,63.29,63.25,63.28,14325.0,60.0999,60.1094,60.0714,60.0999,14325.0
2018-05-17 12:55:00,63.28,63.35,63.21,63.35,83565.0,60.0999,60.1664,60.0334,60.1664,83565.0
2018-05-17 13:00:00,63.35,63.44,63.34,63.43,36460.0,60.1664,60.2519,60.1569,60.2424,36460.0
2018-05-17 13:05:00,63.44,63.5,63.43,63.49,23010.0,60.2519,60.3089,60.2424,60.2994,23010.0
2018-05-17 13:10:00,63.5,63.52,63.43,63.52,30833.0,60.3089,60.3279,60.2424,60.3279,30833.0
2018-05-17 13:15:00,63.52,63.62,63.5,63.59,30255.0,60.3279,60.4228,60.3089,60.3943,30255.0
2018-05-17 13:20:00,63.57,63.78,63.56,63.78,49365.0,60.3753,60.5748,60.3658,60.5748,49365.0
2018-05-17 13:25:00,63.77,63.8,63.64,63.8,56492.0,60.5653,60.5938,60.4418,60.5938,56492.0
2018-05-17 13:30:00,63.8,63.85,63.74,63.82,98293.0,60.5938,60.6413,60.5368,60.6128,98293.0
2018-05-17 13:35:00,63.83,63.89,63.72,63.73,51259.0,60.6223,60.6793,60.5178,60.5273,51259.0
2018-05-17 13:40:00,63.74,63.81,63.65,63.74,35903.0,60.5368,60.6033,60.4513,60.5368,35903.0
2018-05-17 13:45:00,63.74,63.84,63.72,63.75,65790.0,60.5368,60.6318,60.5178,60.5463,65790.0
2018-05-17 13:50:00,63.74,63.91,63.72,63.79,124379.0,60.5368,60.6983,60.5178,60.5843,124379.0
2018-05-17 13:55:00,63.78,63.83,63.68,63.79,118355.0,60.5748,60.6223,60.4798,60.5843,118355.0
2018-05-17 14:00:00,63.78,63.79,63.42,63.53,192984.0,60.5748,60.5843,60.2329,60.3374,192984.0
2018-05-17 14:05:00,63.55,63.68,63.51,63.61,57820.0,60.3563,60.4798,60.3184,60.4133,57820.0
2018-05-17 14:10:00,63.61,63.75,63.61,63.67,62967.0,60.4133,60.5463,60.4133,60.4703,62967.0
2018-05-17 14:15:00,63.67,63.85,63.65,63.84,47285.0,60.4703,60.6413,60.4513,60.6318,47285.0
2018-05-17 14:20:00,63.84,63.85,63.67,63.68,29897.0,60.6318,60.6413,60.4703,60.4798,29897.0
2018-05-17 14:25:00,63.68,63.68,63.6,63.67,29852.0,60.4798,60.4798,60.4038,60.4703,29852.0
2018-05-17 14:30:00,63.67,63.73,63.63,63.72,32640.0,60.4703,60.5273,60.4323,60.5178,32640.0
2018-05-17 14:35:00,63.73,63.8,63.66,63.72,33290.0,60.5273,60.5938,60.4608,60.5178,33290.0
2018-05-17 14:40:00,63.72,63.78,63.68,63.74,35969.0,60.5178,60.5748,60.4798,60.5368,35969.0
2018-05-17 14:45:00,63.74,63.76,63.67,63.76,29187.0,60.5368,60.5558,60.4703,60.5558,29187.0
2018-05-17 14:50:00,63.77,63.77,63.69,63.76,34449.0,60.5653,60.5653,60.4893,60.5558,34449.0
2018-05-17 14:55:00,63.77,63.81,63.74,63.79,58037.0,60.5653,60.6033,60.5368,60.5843,58037.0
2018-05-17 15:00:00,63.8,63.86,63.76,63.77,39473.0,60.5938,60.6508,60.5558,60.5653,39473.0
2018-05-17 15:05:00,63.78,63.81,63.74,63.81,38863.0,60.5748,60.6033,60.5368,60.6033,38863.0
2018-05-17 15:10:00,63.82,63.83,63.73,63.83,66303.0,60.6128,60.6223,60.5273,60.6223,66303.0
2018-05-17 15:15:00,63.83,63.83,63.66,63.72,66416.0,60.6223,60.6223,60.4608,60.5178,66416.0
2018-05-17 15:20:00,63.72,63.76,63.68,63.73,47719.0,60.5178,60.5558,60.4798,60.5273,47719.0
2018-05-17 15:25:00,63.73,63.75,63.59,63.62,61154.0,60.5273,60.5463,60.3943,60.4228,61154.0
2018-05-17 15:30:00,63.62,63.66,63.57,63.65,61738.0,60.4228,60.4608,60.3753,60.4513,61738.0
2018-05-17 15:35:00,63.66,63.66,63.54,63.57,72376.0,60.4608,60.4608,60.3469,60.3753,72376.0
2018-05-17 15:40:00,63.56,63.62,63.53,63.58,108102.0,60.3658,60.4228,60.3374,60.3848,108102.0
2018-05-17 15:45:00,63.58,63.6,63.53,63.57,95099.0,60.3848,60.4038,60.3374,60.3753,95099.0
2018-05-17 15:50:00,63.57,63.58,63.45,63.49,120559.0,60.3753,60.3848,60.2614,60.2994,120559.0
2018-05-17 15:55:00,63.49,63.6,63.47,63.6,325106.0,60.2994,60.4038,60.2804,60.4038,325106.0
2018-05-18 09:30:00,63.63,63.75,63.51,63.54,73905.0,60.4323,60.5463,60.3184,60.3469,73905.0
2018-05-18 09:35:00,63.54,63.88,63.52,63.83,17230.0,60.3469,60.6698,60.3279,60.6223,17230.0
2018-05-18 09:40:00,63.85,63.87,63.66,63.7,37492.0,60.6413,60.6603,60.4608,60.4988,37492.0
2018-05-18 09:45:00,63.67,63.67,63.59,63.61,27539.0,60.4703,60.4703,60.3943,60.4133,27539.0
2018-05-18 09:50:00,63.62,63.74,63.59,63.63,37286.0,60.4228,60.5368,60.3943,60.4323,37286.0
2018-05-18 09:55:00,63.63,63.72,63.61,63.67,48939.0,60.4323,60.5178,60.4133,60.4703,48939.0
2018-05-18 10:00:00,63.68,63.75,63.63,63.64,46408.0,60.4798,60.5463,60.4323,60.4418,46408.0
2018-05-18 10:05:00,63.65,63.65,63.57,63.65,31293.0,60.4513,60.4513,60.3753,60.4513,31293.0
2018-05-18 10:10:00,63.65,63.83,63.61,63.8,22493.0,60.4513,60.6223,60.4133,60.5938,22493.0
2018-05-18 10:15:00,63.79,63.81,63.67,63.69,70529.0,60.5843,60.6033,60.4703,60.4893,70529.0
2018-05-18 10:20:00,63.71,63.75,63.68,63.72,23780.0,60.5083,60.5463,60.4798,60.5178,23780.0
2018-05-18 10:25:00,63.72,63.86,63.7,63.86,98947.0,60.5178,60.6508,60.4988,60.6508,98947.0
2018-05-18 10:30:00,63.87,63.9,63.62,63.65,126426.0,60.6603,60.6888,60.4228,60.4513,126426.0
2018-05-18 10:35:00,63.66,63.75,63.63,63.66,71799.0,60.4608,60.5463,60.4323,60.4608,71799.0
2018-05-18 10:40:00,63.67,63.79,63.6,63.74,78270.0,60.4703,60.5843,60.4038,60.5368,78270.0
2018-05-18 10:45:00,63.72,63.74,63.64,63.7,23269.0,60.5178,60.5368,60.4418,60.4988,23269.0
2018-05-18 10:50:00,63.7,63.83,63.7,63.79,47812.0,60.4988,60.6223,60.4988,60.5843,47812.0
2018-05-18 10:55:00,63.78,63.89,63.75,63.87,38169.0,60.5748,60.6793,60.5463,60.6603,38169.0
2018-05-18 11:00:00,63.88,64.04,63.87,63.99,47183.0,60.6698,60.8217,60.6603,60.7742,47183.0
2018-05-18 11:05:00,63.98,64.05,63.93,64.04,63395.0,60.7647,60.8312,60.7173,60.8217,63395.0
2018-05-18 11:10:00,64.04,64.09,63.99,64.09,48966.0,60.8217,60.8692,60.7742,60.8692,48966.0
2018-05-18 11:15:00,64.08,64.16,64.05,64.16,51586.0,60.8597,60.9357,60.8312,60.9357,51586.0
2018-05-18 11:20:00,64.16,64.21,64.09,64.2,33586.0,60.9357,60.9832,60.8692,60.9737,33586.0
2018-05-18 11:25:00,64.2,64.22,64.14,64.2,29534.0,60.9737,60.9927,60.9167,60.9737,29534.0
2018-05-18 11:30:00,64.2,64.3,64.19,64.23,40271.0,60.9737,61.0687,60.9642,61.0022,40271.0
2018-05-18 11:35:00,64.23,64.41,64.22,64.39,50341.0,61.0022,61.1731,60.9927,61.1541,50341.0
2018-05-18 11:40:00,64.39,64.52,64.33,64.38,79946.0,61.1541,61.2776,61.0972,61.1446,79946.0
2018-05-18 11:45:00,64.4,64.44,64.27,64.27,73125.0,61.1636,61.2016,61.0402,61.0402,73125.0
2018-05-18 11:50:00,64.28,64.38,64.26,64.31,32699.0,61.0497,61.1446,61.0307,61.0782,32699.0
2018-05-18 11:55:00,64.33,64.4,64.31,64.39,187287.0,61.0972,61.1636,61.0782,61.1541,187287.0
2018-05-18 12:00:00,64.39,64.4,64.31,64.35,28959.0,61.1541,61.1636,61.0782,61.1161,28959.0
2018-05-18 12:05:00,64.34,64.46,64.34,64.39,29990.0,61.1066,61.2206,61.1066,61.1541,29990.0
2018-05-18 12:10:00,64.38,64.41,64.33,64.35,29887.0,61.1446,61.1731,61.0972,61.1161,29887.0
2018-05-18 12:15:00,64.35,64.43,64.34,64.42,19449.0,61.1161,61.1921,61.1066,61.1826,19449.0
2018-05-18 12:20:00,64.42,64.44,64.38,64.39,15300.0,61.1826,61.2016,61.1446,61.1541,15300.0
2018-05-18 12:25:00,64.4,64.41,64.34,64.38,41130.0,61.1636,61.1731,61.1066,61.1446,41130.0
2018-05-18 12:30:00,64.39,64.4,64.35,64.38,17918.0,61.1541,61.1636,61.1161,61.1446,17918.0
2018-05-18 12:35:00,64.39,64.4,64.32,64.36,25974.0,61.1541,61.1636,61.0877,61.1256,25974.0
2018-05-18 12:40:00,64.36,64.36,64.25,64.26,16980.0,61.1256,61.1256,61.0212,61.0307,16980.0
2018-05-18 12:45:00,64.27,64.29,64.24,64.25,13600.0,61.0402,61.0592,61.0117,61.0212,13600.0
2018-05-18 12:50:00,64.25,64.25,64.17,64.2,18682.0,61.0212,61.0212,60.9452,60.9737,18682.0
2018-05-18 12:55:00,64.2,64.27,64.17,64.27,18250.0,60.9737,61.0402,60.9452,61.0402,18250.0
2018-05-18 13:00:00,64.26,64.26,64.21,64.25,14917.0,61.0307,61.0307,60.9832,61.0212,14917.0
2018-05-18 13:05:00,64.24,64.32,64.24,64.31,11578.0,61.0117,61.0877,61.0117,61.0782,11578.0
2018-05-18 13:10:00,64.31,64.36,64.29,64.36,9441.0,61.0782,61.1256,61.0592,61.1256,9441.0
2018-05-18 13:15:00,64.36,64.39,64.35,64.38,13910.0,61.1256,61.1541,61.1161,61.1446,13910.0
2018-05-18 13:20:00,64.37,64.39,64.31,64.35,12964.0,61.1351,61.1541,61.0782,61.1161,12964.0
2018-05-18 13:25:00,64.35,64.36,64.3,64.36,21443.0,61.1161,61.1256,61.0687,61.1256,21443.0
2018-05-18 13:30:00,64.36,64.38,64.34,64.34,17892.0,61.1256,61.1446,61.1066,61.1066,17892.0
2018-05-18 13:35:00,64.35,64.41,64.34,64.39,17303.0,61.1161,61.1731,61.1066,61.1541,17303.0
2018-05-18 13:40:00,64.39,64.4,64.35,64.37,13339.0,61.1541,61.1636,61.1161,61.1351,13339.0
2018-05-18 13:45:00,64.38,64.42,64.38,64.39,16103.0,61.1446,61.1826,61.1446,61.1541,16103.0
2018-05-18 13:50:00,64.39,64.43,64.39,64.42,99027.0,61.1541,61.1921,61.1541,61.1826,99027.0
2018-05-18 13:55:00,64.42,64.52,64.4,64.5,31321.0,61.1826,61.2776,61.1636,61.2586,31321.0
2018-05-18 14:00:00,64.5,64.51,64.47,64.48,21558.0,61.2586,61.2681,61.2301,61.2396,21558.0
2018-05-18 14:05:00,64.49,64.52,64.48,64.49,52746.0,61.2491,61.2776,61.2396,61.2491,52746.0
2018-05-18 14:10:00,64.48,64.5,64.33,64.34,28284.0,61.2396,61.2586,61.0972,61.1066,28284.0
2018-05-18 14:15:00,64.33,64.4,64.3,64.39,38174.0,61.0972,61.1636,61.0687,61.1541,38174.0
2018-05-18 14:20:00,64.39,64.43,64.39,64.43,120772.0,61.1541,61.1921,61.1541,61.1921,120772.0
2018-05-18 14:25:00,64.43,64.45,64.42,64.44,13755.0,61.1921,61.2111,61.1826,61.2016,13755.0
2018-05-18 14:30:00,64.43,64.46,64.43,64.46,17782.0,61.1921,61.2206,61.1921,61.2206,17782.0
2018-05-18 14:35:00,64.46,64.47,64.44,64.47,14702.0,61.2206,61.2301,61.2016,61.2301,14702.0
2018-05-18 14:40:00,64.47,64.48,64.45,64.46,29362.0,61.2301,61.2396,61.2111,61.2206,29362.0
2018-05-18 14:45:00,64.46,64.56,64.46,64.55,41921.0,61.2206,61.3156,61.2206,61.3061,41921.0
2018-05-18 14:50:00,64.54,64.54,64.46,64.47,19176.0,61.2966,61.2966,61.2206,61.2301,19176.0
2018-05-18 14:55:00,64.47,64.49,64.43,64.45,123318.0,61.2301,61.2491,61.1921,61.2111,123318.0
2018-05-18 15:00:00,64.46,64.49,64.42,64.42,26907.0,61.2206,61.2491,61.1826,61.1826,26907.0
2018-05-18 15:05:00,64.42,64.5,64.42,64.49,29024.0,61.1826,61.2586,61.1826,61.2491,29024.0
2018-05-18 15:10:00,64.49,64.51,64.46,64.51,31386.0,61.2491,61.2681,61.2206,61.2681,31386.0
2018-05-18 15:15:00,64.51,64.51,64.44,64.49,36526.0,61.2681,61.2681,61.2016,61.2491,36526.0
2018-05-18 15:20:00,64.49,64.53,64.48,64.53,41394.0,61.2491,61.2871,61.2396,61.2871,41394.0
2018-05-18 15:25:00,64.53,64.56,64.49,64.53,109945.0,61.2871,61.3156,61.2491,61.2871,109945.0
2018-05-18 15:30:00,64.53,64.6,64.49,64.5,69715.0,61.2871,61.3536,61.2491,61.2586,69715.0
2018-05-18 15:35:00,64.5,64.51,64.44,64.51,65024.0,61.2586,61.2681,61.2016,61.2681,65024.0
2018-05-18 15:40:00,64.5,64.57,64.43,64.43,64024.0,61.2586,61.3251,61.1921,61.1921,64024.0
2018-05-18 15:45:00,64.42,64.48,64.41,64.43,85240.0,61.1826,61.2396,61.1731,61.1921,85240.0
2018-05-18 15:50:00,64.43,64.43,64.32,64.34,94761.0,61.1921,61.1921,61.0877,61.1066,94761.0
2018-05-18 15:55:00,64.33,64.38,64.3,64.32,175047.0,61.0972,61.1446,61.0687,61.0877,175047.0
2018-05-21 09:30:00,64.75,65.65,64.68,65.27,92258.0,61.496,62.3508,61.4296,61.9899,92258.0
2018-05-21 09:35:00,65.26,65.54,65.25,65.39,57537.0,61.9804,62.2463,61.9709,62.1039,57537.0
2018-05-21 09:40:00,65.38,65.77,65.37,65.69,124579.0,62.0944,62.4648,62.0849,62.3888,124579.0
2018-05-21 09:45:00,65.7,65.86,65.54,65.77,84894.0,62.3983,62.5503,62.2463,62.4648,84894.0
2018-05-21 09:50:00,65.79,65.89,65.7,65.72,74886.0,62.4838,62.5788,62.3983,62.4173,74886.0
2018-05-21 09:55:00,65.71,65.81,65.7,65.77,50441.0,62.4078,62.5028,62.3983,62.4648,50441.0
2018-05-21 10:00:00,65.79,65.79,65.61,65.71,72105.0,62.4838,62.4838,62.3128,62.4078,72105.0
2018-05-21 10:05:00,65.7,65.8,65.66,65.78,59634.0,62.3983,62.4933,62.3603,62.4743,59634.0
2018-05-21 10:10:00,65.8,65.91,65.75,65.86,82914.0,62.4933,62.5977,62.4458,62.5503,82914.0
2018-05-21 10:15:00,65.86,65.93,65.81,65.91,42627.0,62.5503,62.6167,62.5028,62.5977,42627.0
2018-05-21 10:20:00,65.92,65.99,65.9,65.97,95077.0,62.6072,62.6737,62.5883,62.6547,95077.0
2018-05-21 10:25:00,65.97,65.98,65.83,65.85,94093.0,62.6547,62.6642,62.5218,62.5408,94093.0
2018-05-21 10:30:00,65.83,65.92,65.78,65.9,51036.0,62.5218,62.6072,62.4743,62.5883,51036.0
2018-05-21 10:35:00,65.91,65.95,65.84,65.87,77303.0,62.5977,62.6357,62.5313,62.5598,77303.0
2018-05-21 10:40:00,65.88,65.89,65.83,65.83,29211.0,62.5693,62.5788,62.5218,62.5218,29211.0
2018-05-21 10:45:00,65.84,65.92,65.82,65.89,22730.0,62.5313,62.6072,62.5123,62.5788,22730.0
2018-05-21 10:50:00,65.89,65.95,65.88,65.9,15183.0,62.5788,62.6357,62.5693,62.5883,15183.0
2018-05-21 10:55:00,65.89,65.9,65.85,65.88,52476.0,62.5788,62.5883,62.5408,62.5693,52476.0
2018-05-21 11:00:00,65.87,65.97,65.87,65.95,23741.0,62.5598,62.6547,62.5598,62.6357,23741.0
2018-05-21 11:05:00,65.95,65.96,65.87,65.88,19013.0,62.6357,62.6452,62.5598,62.5693,19013.0
2018-05-21 11:10:00,65.89,65.9,65.7,65.75,56242.0,62.5788,62.5883,62.3983,62.4458,56242.0
2018-05-21 11:15:00,65.75,65.79,65.71,65.72,31215.0,62.4458,62.4838,62.4078,62.4173,31215.0
2018-05-21 11:20:00,65.71,65.71,65.63,65.64,31439.0,62.4078,62.4078,62.3318,62.3413,31439.0
2018-05-21 11:25:00,65.63,65.64,65.49,65.53,45246.0,62.3318,62.3413,62.1989,62.2368,45246.0
2018-05-21 11:30:00,65.52,65.58,65.48,65.48,40553.0,62.2273,62.2843,62.1894,62.1894,40553.0
2018-05-21 11:35:00,65.48,65.59,65.44,65.57,37334.0,62.1894,62.2938,62.1514,62.2748,37334.0
2018-05-21 11:40:00,65.57,65.61,65.55,65.6,23556.0,62.2748,62.3128,62.2558,62.3033,23556.0
2018-05-21 11:45:00,65.58,65.66,65.56,65.59,31849.0,62.2843,62.3603,62.2653,62.2938,31849.0
2018-05-21 11:50:00,65.6,65.68,65.56,65.6,31045.0,62.3033,62.3793,62.2653,62.3033,31045.0
2018-05-21 11:55:00,65.61,65.66,65.58,65.63,35853.0,62.3128,62.3603,62.2843,62.3318,35853.0
2018-05-21 12:00:00,65.64,65.73,65.62,65.72,21488.0,62.3413,62.4268,62.3223,62.4173,21488.0
2018-05-21 12:05:00,65.72,65.73,65.65,65.68,26470.0,62.4173,62.4268,62.3508,62.3793,26470.0
2018-05-21 12:10:00,65.67,65.79,65.66,65.76,27723.0,62.3698,62.4838,62.3603,62.4553,27723.0
2018-05-21 12:15:00,65.77,65.81,65.76,65.77,16947.0,62.4648,62.5028,62.4553,62.4648,16947.0
2018-05-21 12:20:00,65.77,65.8,65.72,65.78,23213.0,62.4648,62.4933,62.4173,62.4743,23213.0
2018-05-21 12:25:00,65.79,65.81,65.76,65.77,12929.0,62.4838,62.5028,62.4553,62.4648,12929.0
2018-05-21 12:30:00,65.76,65.78,65.74,65.76,41391.0,62.4553,62.4743,62.4363,62.4553,41391.0
2018-05-21 12:35:00,65.76,65.77,65.66,65.77,29237.0,62.4553,62.4648,62.3603,62.4648,29237.0
2018-05-21 12:40:00,65.75,65.8,65.72,65.8,24457.0,62.4458,62.4933,62.4173,62.4933,24457.0
2018-05-21 12:45:00,65.8,65.81,65.7,65.71,22001.0,62.4933,62.5028,62.3983,62.4078,22001.0
2018-05-21 12:50:00,65.72,65.74,65.7,65.7,20272.0,62.4173,62.4363,62.3983,62.3983,20272.0
2018-05-21 12:55:00,65.71,65.74,65.68,65.69,15200.0,62.4078,62.4363,62.3793,62.3888,15200.0
2018-05-21 13:00:00,65.69,65.76,65.69,65.71,20320.0,62.3888,62.4553,62.3888,62.4078,20320.0
2018-05-21 13:05:00,65.71,65.78,65.7,65.78,16636.0,62.4078,62.4743,62.3983,62.4743,16636.0
2018-05-21 13:10:00,65.77,65.77,65.71,65.72,17305.0,62.4648,62.4648,62.4078,62.4173,17305.0
2018-05-21 13:15:00,65.72,65.74,65.71,65.72,9867.0,62.4173,62.4363,62.4078,62.4173,9867.0
2018-05-21 13:20:00,65.71,65.72,65.66,65.67,16380.0,62.4078,62.4173,62.3603,62.3698,16380.0
2018-05-21 13:25:00,65.68,65.72,65.66,65.72,20242.0,62.3793,62.4173,62.3603,62.4173,20242.0
2018-05-21 13:30:00,65.73,65.78,65.69,65.72,24041.0,62.4268,62.4743,62.3888,62.4173,24041.0
2018-05-21 13:35:00,65.72,65.79,65.72,65.77,15822.0,62.4173,62.4838,62.4173,62.4648,15822.0
2018-05-21 13:40:00,65.76,65.79,65.74,65.75,21321.0,62.4553,62.4838,62.4363,62.4458,21321.0
2018-05-21 13:45:00,65.75,65.77,65.71,65.71,17537.0,62.4458,62.4648,62.4078,62.4078,17537.0
2018-05-21 13:50:00,65.71,65.79,65.7,65.79,20561.0,62.4078,62.4838,62.3983,62.4838,20561.0
2018-05-21 13:55:00,65.78,65.8,65.75,65.76,9783.0,62.4743,62.4933,62.4458,62.4553,9783.0
2018-05-21 14:00:00,65.77,65.78,65.69,65.7,33319.0,62.4648,62.4743,62.3888,62.3983,33319.0
2018-05-21 14:05:00,65.7,65.7,65.64,65.64,22707.0,62.3983,62.3983,62.3413,62.3413,22707.0
2018-05-21 14:10:00,65.64,65.68,65.6,65.68,24370.0,62.3413,62.3793,62.3033,62.3793,24370.0
2018-05-21 14:15:00,65.67,65.69,65.65,65.66,24220.0,62.3698,62.3888,62.3508,62.3603,24220.0
2018-05-21 14:20:00,65.66,65.69,65.65,65.69,23757.0,62.3603,62.3888,62.3508,62.3888,23757.0
2018-05-21 14:25:00,65.69,65.72,65.66,65.66,19345.0,62.3888,62.4173,62.3603,62.3603,19345.0
2018-05-21 14:30:00,65.66,65.66,65.61,65.64,33425.0,62.3603,62.3603,62.3128,62.3413,33425.0
2018-05-21 14:35:00,65.64,65.66,65.62,65.65,29216.0,62.3413,62.3603,62.3223,62.3508,29216.0
2018-05-21 14:40:00,65.64,65.65,65.55,65.64,60981.0,62.3413,62.3508,62.2558,62.3413,60981.0
2018-05-21 14:45:00,65.63,65.71,65.63,65.69,34903.0,62.3318,62.4078,62.3318,62.3888,34903.0
2018-05-21 14:50:00,65.7,65.73,65.69,65.73,23872.0,62.3983,62.4268,62.3888,62.4268,23872.0
2018-05-21 14:55:00,65.73,65.74,65.67,65.68,20626.0,62.4268,62.4363,62.3698,62.3793,20626.0
2018-05-21 15:00:00,65.68,65.7,65.65,65.68,31156.0,62.3793,62.3983,62.3508,62.3793,31156.0
2018-05-21 15:05:00,65.68,65.7,65.66,65.67,27568.0,62.3793,62.3983,62.3603,62.3698,27568.0
2018-05-21 15:10:00,65.67,65.71,65.65,65.69,34428.0,62.3698,62.4078,62.3508,62.3888,34428.0
2018-05-21 15:15:00,65.69,65.7,65.65,65.67,34373.0,62.3888,62.3983,62.3508,62.3698,34373.0
2018-05-21 15:20:00,65.68,65.7,65.65,65.67,35456.0,62.3793,62.3983,62.3508,62.3698,35456.0
2018-05-21 15:25:00,65.67,65.68,65.64,65.68,59632.0,62.3698,62.3793,62.3413,62.3793,59632.0
2018-05-21 15:30:00,65.68,65.69,65.65,65.68,46527.0,62.3793,62.3888,62.3508,62.3793,46527.0
2018-05-21 15:35:00,65.68,65.7,65.67,65.69,43409.0,62.3793,62.3983,62.3698,62.3888,43409.0
2018-05-21 15:40:00,65.69,65.7,65.65,65.7,61079.0,62.3888,62.3983,62.3508,62.3983,61079.0
2018-05-21 15:45:00,65.7,65.71,65.64,65.65,111562.0,62.3983,62.4078,62.3413,62.3508,111562.0
2018-05-21 15:50:00,65.65,65.73,65.45,65.52,95068.0,62.3508,62.4268,62.1609,62.2273,95068.0
2018-05-21 15:55:00,65.52,65.55,65.42,65.55,185912.0,62.2273,62.2558,62.1324,62.2558,185912.0
2018-05-22 09:30:00,65.62,65.86,65.35,65.8,71938.0,62.3223,62.5503,62.0659,62.4933,71938.0
2018-05-22 09:35:00,65.81,65.85,65.72,65.85,17350.0,62.5028,62.5408,62.4173,62.5408,17350.0
2018-05-22 09:40:00,65.79,65.89,65.76,65.83,12214.0,62.4838,62.5788,62.4553,62.5218,12214.0
2018-05-22 09:45:00,65.8,65.82,65.67,65.8,44577.0,62.4933,62.5123,62.3698,62.4933,44577.0
2018-05-22 09:50:00,65.8,65.8,65.67,65.76,71257.0,62.4933,62.4933,62.3698,62.4553,71257.0
2018-05-22 09:55:00,65.76,65.77,65.6,65.62,44561.0,62.4553,62.4648,62.3033,62.3223,44561.0
2018-05-22 10:00:00,65.62,65.62,65.39,65.47,32216.0,62.3223,62.3223,62.1039,62.1799,32216.0
2018-05-22 10:05:00,65.47,65.61,65.47,65.53,33109.0,62.1799,62.3128,62.1799,62.2368,33109.0
2018-05-22 10:10:00,65.53,65.62,65.36,65.36,29875.0,62.2368,62.3223,62.0754,62.0754,29875.0
2018-05-22 10:15:00,65.37,65.41,65.32,65.34,20310.0,62.0849,62.1229,62.0374,62.0564,20310.0
2018-05-22 10:20:00,65.34,65.44,65.33,65.4,25269.0,62.0564,62.1514,62.0469,62.1134,25269.0
2018-05-22 10:25:00,65.41,65.5,65.4,65.5,29584.0,62.1229,62.2084,62.1134,62.2084,29584.0
2018-05-22 10:30:00,65.5,65.57,65.39,65.55,43957.0,62.2084,62.2748,62.1039,62.2558,43957.0
2018-05-22 10:35:00,65.54,65.54,65.42,65.47,32681.0,62.2463,62.2463,62.1324,62.1799,32681.0
2018-05-22 10:40:00,65.47,65.48,65.38,65.45,43269.0,62.1799,62.1894,62.0944,62.1609,43269.0
2018-05-22 10:45:00,65.46,65.52,65.43,65.5,24296.0,62.1704,62.2273,62.1419,62.2084,24296.0
2018-05-22 10:50:00,65.5,65.54,65.46,65.5,31800.0,62.2084,62.2463,62.1704,62.2084,31800.0
2018-05-22 10:55:00,65.51,65.6,65.51,65.57,46004.0,62.2179,62.3033,62.2179,62.2748,46004.0
2018-05-22 11:00:00,65.57,65.63,65.52,65.59,27176.0,62.2748,62.3318,62.2273,62.2938,27176.0
2018-05-22 11:05:00,65.59,65.65,65.56,65.62,28696.0,62.2938,62.3508,62.2653,62.3223,28696.0
2018-05-22 11:10:00,65.63,65.68,65.62,65.66,37267.0,62.3318,62.3793,62.3223,62.3603,37267.0
2018-05-22 11:15:00,65.66,65.66,65.55,65.63,19396.0,62.3603,62.3603,62.2558,62.3318,19396.0
2018-05-22 11:20:00,65.63,65.66,65.57,65.59,32693.0,62.3318,62.3603,62.2748,62.2938,32693.0
2018-05-22 11:25:00,65.59,65.6,65.51,65.53,20949.0,62.2938,62.3033,62.2179,62.2368,20949.0
2018-05-22 11:30:00,65.53,65.64,65.52,65.63,17427.0,62.2368,62.3413,62.2273,62.3318,17427.0
2018-05-22 11:35:00,65.63,65.65,65.58,65.62,21880.0,62.3318,62.3508,62.2843,62.3223,21880.0
2018-05-22 11:40:00,65.61,65.61,65.53,65.55,18895.0,62.3128,62.3128,62.2368,62.2558,18895.0
2018-05-22 11:45:00,65.55,65.59,65.53,65.53,22611.0,62.2558,62.2938,62.2368,62.2368,22611.0
2018-05-22 11:50:00,65.54,65.61,65.53,65.61,8599.0,62.2463,62.3128,62.2368,62.3128,8599.0
2018-05-22 11:55:00,65.61,65.61,65.49,65.5,26119.0,62.3128,62.3128,62.1989,62.2084,26119.0
2018-05-22 12:00:00,65.51,65.54,65.5,65.51,21381.0,62.2179,62.2463,62.2084,62.2179,21381.0
2018-05-22 12:05:00,65.51,65.55,65.5,65.54,11720.0,62.2179,62.2558,62.2084,62.2463,11720.0
2018-05-22 12:10:00,65.54,65.55,65.42,65.42,19604.0,62.2463,62.2558,62.1324,62.1324,19604.0
2018-05-22 12:15:00,65.43,65.45,65.34,65.35,13887.0,62.1419,62.1609,62.0564,62.0659,13887.0
2018-05-22 12:20:00,65.35,65.38,65.26,65.26,18913.0,62.0659,62.0944,61.9804,61.9804,18913.0
2018-05-22 12:25:00,65.26,65.32,65.25,65.31,14600.0,61.9804,62.0374,61.9709,62.0279,14600.0
2018-05-22 12:30:00,65.31,65.35,65.31,65.35,12418.0,62.0279,62.0659,62.0279,62.0659,12418.0
2018-05-22 12:35:00,65.35,65.38,65.3,65.32,17503.0,62.0659,62.0944,62.0184,62.0374,17503.0
2018-05-22 12:40:00,65.33,65.34,65.3,65.3,17023.0,62.0469,62.0564,62.0184,62.0184,17023.0
2018-05-22 12:45:00,65.29,65.32,65.26,65.32,9345.0,62.0089,62.0374,61.9804,62.0374,9345.0
2018-05-22 12:50:00,65.32,65.32,65.26,65.27,11114.0,62.0374,62.0374,61.9804,61.9899,11114.0
2018-05-22 12:55:00,65.27,65.27,65.21,65.22,8500.0,61.9899,61.9899,61.9329,61.9424,8500.0
2018-05-22 13:00:00,65.22,65.25,65.22,65.25,9835.0,61.9424,61.9709,61.9424,61.9709,9835.0
2018-05-22 13:05:00,65.25,65.25,65.17,65.23,12796.0,61.9709,61.9709,61.8949,61.9519,12796.0
2018-05-22 13:10:00,65.24,65.24,65.17,65.17,18613.0,61.9614,61.9614,61.8949,61.8949,18613.0
2018-05-22 13:15:00,65.18,65.19,65.09,65.1,16008.0,61.9044,61.9139,61.819,61.8285,16008.0
2018-05-22 13:20:00,65.1,65.12,65.04,65.05,10827.0,61.8285,61.8474,61.7715,61.781,10827.0
2018-05-22 13:25:00,65.06,65.13,65.06,65.13,14007.0,61.7905,61.8569,61.7905,61.8569,14007.0
2018-05-22 13:30:00,65.14,65.15,65.07,65.09,24281.0,61.8664,61.8759,61.8,61.819,24281.0
2018-05-22 13:35:00,65.09,65.15,65.08,65.08,17934.0,61.819,61.8759,61.8095,61.8095,17934.0
2018-05-22 13:40:00,65.08,65.08,65.03,65.03,12655.0,61.8095,61.8095,61.762,61.762,12655.0
2018-05-22 13:45:00,65.03,65.11,65.03,65.09,15125.0,61.762,61.838,61.762,61.819,15125.0
2018-05-22 13:50:00,65.09,65.14,65.09,65.12,14574.0,61.819,61.8664,61.819,61.8474,14574.0
2018-05-22 13:55:00,65.13,65.13,65.09,65.12,21140.0,61.8569,61.8569,61.819,61.8474,21140.0
2018-05-22 14:00:00,65.12,65.2,65.12,65.2,50026.0,61.8474,61.9234,61.8474,61.9234,50026.0
2018-05-22 14:05:00,65.2,65.24,65.14,65.14,22810.0,61.9234,61.9614,61.8664,61.8664,22810.0
2018-05-22 14:10:00,65.14,65.18,65.13,65.17,19459.0,61.8664,61.9044,61.8569,61.8949,19459.0
2018-05-22 14:15:00,65.17,65.19,65.15,65.17,17649.0,61.8949,61.9139,61.8759,61.8949,17649.0
2018-05-22 14:20:00,65.17,65.24,65.17,65.19,20097.0,61.8949,61.9614,61.8949,61.9139,20097.0
2018-05-22 14:25:00,65.19,65.25,65.19,65.23,18875.0,61.9139,61.9709,61.9139,61.9519,18875.0
2018-05-22 14:30:00,65.22,65.25,65.21,65.24,17637.0,61.9424,61.9709,61.9329,61.9614,17637.0
2018-05-22 14:35:00,65.24,65.24,65.11,65.11,24019.0,61.9614,61.9614,61.838,61.838,24019.0
2018-05-22 14:40:00,65.12,65.12,65.05,65.08,18321.0,61.8474,61.8474,61.781,61.8095,18321.0
2018-05-22 14:45:00,65.09,65.11,65.02,65.05,40587.0,61.819,61.838,61.7525,61.781,40587.0
2018-05-22 14:50:00,65.05,65.07,65.01,65.03,87203.0,61.781,61.8,61.743,61.762,87203.0
2018-05-22 14:55:00,65.03,65.05,64.99,65.03,31887.0,61.762,61.781,61.724,61.762,31887.0
2018-05-22 15:00:00,65.03,65.08,65.01,65.08,28047.0,61.762,61.8095,61.743,61.8095,28047.0
2018-05-22 15:05:00,65.08,65.09,65.02,65.03,38872.0,61.8095,61.819,61.7525,61.762,38872.0
2018-05-22 15:10:00,65.04,65.04,64.93,64.94,33353.0,61.7715,61.7715,61.667,61.6765,33353.0
2018-05-22 15:15:00,64.94,64.96,64.92,64.96,19476.0,61.6765,61.6955,61.6575,61.6955,19476.0
2018-05-22 15:20:00,64.97,65.01,64.96,64.99,21544.0,61.705,61.743,61.6955,61.724,21544.0
2018-05-22 15:25:00,65.0,65.0,64.85,64.86,39059.0,61.7335,61.7335,61.591,61.6005,39059.0
2018-05-22 15:30:00,64.86,64.86,64.68,64.72,67024.0,61.6005,61.6005,61.4296,61.4676,67024.0
2018-05-22 15:35:00,64.73,64.82,64.71,64.82,44077.0,61.477,61.5625,61.4581,61.5625,44077.0
2018-05-22 15:40:00,64.82,64.97,64.8,64.87,58474.0,61.5625,61.705,61.5435,61.61,58474.0
2018-05-22 15:45:00,64.86,64.94,64.81,64.88,119915.0,61.6005,61.6765,61.553,61.6195,119915.0
2018-05-22 15:50:00,64.88,64.88,64.74,64.79,54893.0,61.6195,61.6195,61.4865,61.534,54893.0
2018-05-22 15:55:00,64.79,64.88,64.76,64.81,146939.0,61.534,61.6195,61.5055,61.553,146939.0
2018-05-23 09:30:00,64.21,64.5,64.21,64.35,32542.0,60.9832,61.2586,60.9832,61.1161,32542.0
2018-05-23 09:35:00,64.39,64.74,64.38,64.69,52948.0,61.1541,61.4865,61.1446,61.4391,52948.0
2018-05-23 09:40:00,64.69,64.71,64.66,64.7,37985.0,61.4391,61.4581,61.4106,61.4486,37985.0
2018-05-23 09:45:00,64.7,64.71,64.5,64.64,43323.0,61.4486,61.4581,61.2586,61.3916,43323.0
2018-05-23 09:50:00,64.63,64.67,64.42,64.53,37830.0,61.3821,61.4201,61.1826,61.2871,37830.0
2018-05-23 09:55:00,64.54,64.68,64.54,64.62,33328.0,61.2966,61.4296,61.2966,61.3726,33328.0
2018-05-23 10:00:00,64.62,64.67,64.58,64.59,28870.0,61.3726,61.4201,61.3346,61.3441,28870.0
2018-05-23 10:05:00,64.6,64.89,64.6,64.85,40724.0,61.3536,61.629,61.3536,61.591,40724.0
2018-05-23 10:10:00,64.83,64.93,64.78,64.89,35229.0,61.572,61.667,61.5245,61.629,35229.0
2018-05-23 10:15:00,64.89,64.93,64.86,64.88,29031.0,61.629,61.667,61.6005,61.6195,29031.0
2018-05-23 10:20:00,64.88,64.9,64.8,64.89,30894.0,61.6195,61.6385,61.5435,61.629,30894.0
2018-05-23 10:25:00,64.9,64.97,64.85,64.91,37174.0,61.6385,61.705,61.591,61.648,37174.0
2018-05-23 10:30:00,64.9,64.93,64.89,64.92,29940.0,61.6385,61.667,61.629,61.6575,29940.0
2018-05-23 10:35:00,64.92,64.95,64.9,64.93,20883.0,61.6575,61.686,61.6385,61.667,20883.0
2018-05-23 10:40:00,64.92,65.0,64.88,64.97,38225.0,61.6575,61.7335,61.6195,61.705,38225.0
2018-05-23 10:45:00,64.97,64.98,64.85,64.89,19872.0,61.705,61.7145,61.591,61.629,19872.0
2018-05-23 10:50:00,64.89,64.9,64.76,64.81,18512.0,61.629,61.6385,61.5055,61.553,18512.0
2018-05-23 10:55:00,64.8,64.81,64.65,64.65,31049.0,61.5435,61.553,61.4011,61.4011,31049.0
2018-05-23 11:00:00,64.66,64.68,64.62,64.67,29386.0,61.4106,61.4296,61.3726,61.4201,29386.0
2018-05-23 11:05:00,64.67,64.72,64.64,64.7,20298.0,61.4201,61.4676,61.3916,61.4486,20298.0
2018-05-23 11:10:00,64.7,64.75,64.64,64.67,24400.0,61.4486,61.496,61.3916,61.4201,24400.0
2018-05-23 11:15:00,64.66,64.79,64.65,64.72,22484.0,61.4106,61.534,61.4011,61.4676,22484.0
2018-05-23 11:20:00,64.72,64.8,64.67,64.8,18330.0,61.4676,61.5435,61.4201,61.5435,18330.0
2018-05-23 11:25:00,64.8,64.85,64.8,64.84,16368.0,61.5435,61.591,61.5435,61.5815,16368.0
2018-05-23 11:30:00,64.85,64.87,64.83,64.86,23229.0,61.591,61.61,61.572,61.6005,23229.0
2018-05-23 11:35:00,64.87,64.88,64.75,64.81,31986.0,61.61,61.6195,61.496,61.553,31986.0
2018-05-23 11:40:00,64.8,64.81,64.76,64.81,19048.0,61.5435,61.553,61.5055,61.553,19048.0
2018-05-23 11:45:00,64.82,64.85,64.8,64.83,18745.0,61.5625,61.591,61.5435,61.572,18745.0
2018-05-23 11:50:00,64.84,64.89,64.74,64.74,28603.0,61.5815,61.629,61.4865,61.4865,28603.0
2018-05-23 11:55:00,64.73,64.79,64.63,64.63,18700.0,61.477,61.534,61.3821,61.3821,18700.0
2018-05-23 12:00:00,64.63,64.68,64.62,64.67,15798.0,61.3821,61.4296,61.3726,61.4201,15798.0
2018-05-23 12:05:00,64.66,64.71,64.64,64.68,17267.0,61.4106,61.4581,61.3916,61.4296,17267.0
2018-05-23 12:10:00,64.68,64.75,64.66,64.69,21188.0,61.4296,61.496,61.4106,61.4391,21188.0
2018-05-23 12:15:00,64.68,64.69,64.57,64.58,22367.0,61.4296,61.4391,61.3251,61.3346,22367.0
2018-05-23 12:20:00,64.58,64.59,64.49,64.5,17150.0,61.3346,61.3441,61.2491,61.2586,17150.0
2018-05-23 12:25:00,64.5,64.56,64.47,64.55,39668.0,61.2586,61.3156,61.2301,61.3061,39668.0
2018-05-23 12:30:00,64.54,64.56,64.46,64.54,62636.0,61.2966,61.3156,61.2206,61.2966,62636.0
2018-05-23 12:35:00,64.54,64.58,64.49,64.52,27401.0,61.2966,61.3346,61.2491,61.2776,27401.0
2018-05-23 12:40:00,64.53,64.59,64.47,64.57,40035.0,61.2871,61.3441,61.2301,61.3251,40035.0
2018-05-23 12:45:00,64.57,64.58,64.53,64.56,16384.0,61.3251,61.3346,61.2871,61.3156,16384.0
2018-05-23 12:50:00,64.57,64.59,64.42,64.44,40814.0,61.3251,61.3441,61.1826,61.2016,40814.0
2018-05-23 12:55:00,64.45,64.54,64.44,64.49,16021.0,61.2111,61.2966,61.2016,61.2491,16021.0
2018-05-23 13:00:00,64.49,64.5,64.43,64.44,14621.0,61.2491,61.2586,61.1921,61.2016,14621.0
2018-05-23 13:05:00,64.45,64.46,64.41,64.41,13469.0,61.2111,61.2206,61.1731,61.1731,13469.0
2018-05-23 13:10:00,64.41,64.43,64.34,64.4,19706.0,61.1731,61.1921,61.1066,61.1636,19706.0
2018-05-23 13:15:00,64.4,64.42,64.35,64.36,14515.0,61.1636,61.1826,61.1161,61.1256,14515.0
2018-05-23 13:20:00,64.36,64.42,64.33,64.33,17847.0,61.1256,61.1826,61.0972,61.0972,17847.0
2018-05-23 13:25:00,64.33,64.38,64.31,64.38,16580.0,61.0972,61.1446,61.0782,61.1446,16580.0
2018-05-23 13:30:00,64.38,64.38,64.34,64.34,18185.0,61.1446,61.1446,61.1066,61.1066,18185.0
2018-05-23 13:35:00,64.34,64.45,64.34,64.45,14360.0,61.1066,61.2111,61.1066,61.2111,14360.0
2018-05-23 13:40:00,64.46,64.47,64.34,64.35,20378.0,61.2206,61.2301,61.1066,61.1161,20378.0
2018-05-23 13:45:00,64.36,64.4,64.35,64.37,15311.0,61.1256,61.1636,61.1161,61.1351,15311.0
2018-05-23 13:50:00,64.38,64.42,64.33,64.34,20242.0,61.1446,61.1826,61.0972,61.1066,20242.0
2018-05-23 13:55:00,64.36,64.4,64.3,64.36,23759.0,61.1256,61.1636,61.0687,61.1256,23759.0
2018-05-23 14:00:00,64.36,64.43,64.27,64.27,42016.0,61.1256,61.1921,61.0402,61.0402,42016.0
2018-05-23 14:05:00,64.26,64.41,64.26,64.4,22192.0,61.0307,61.1731,61.0307,61.1636,22192.0
2018-05-23 14:10:00,64.41,64.48,64.37,64.45,25847.0,61.1731,61.2396,61.1351,61.2111,25847.0
2018-05-23 14:15:00,64.45,64.5,64.41,64.41,18146.0,61.2111,61.2586,61.1731,61.1731,18146.0
2018-05-23 14:20:00,64.41,64.44,64.36,64.43,26823.0,61.1731,61.2016,61.1256,61.1921,26823.0
2018-05-23 14:25:00,64.45,64.5,64.44,64.45,15743.0,61.2111,61.2586,61.2016,61.2111,15743.0
2018-05-23 14:30:00,64.45,64.52,64.42,64.52,13702.0,61.2111,61.2776,61.1826,61.2776,13702.0
2018-05-23 14:35:00,64.52,64.53,64.4,64.41,24692.0,61.2776,61.2871,61.1636,61.1731,24692.0
2018-05-23 14:40:00,64.4,64.47,64.39,64.46,20567.0,61.1636,61.2301,61.1541,61.2206,20567.0
2018-05-23 14:45:00,64.46,64.51,64.39,64.43,33168.0,61.2206,61.2681,61.1541,61.1921,33168.0
2018-05-23 14:50:00,64.44,64.52,64.41,64.5,54403.0,61.2016,61.2776,61.1731,61.2586,54403.0
2018-05-23 14:55:00,64.5,64.56,64.46,64.48,23851.0,61.2586,61.3156,61.2206,61.2396,23851.0
2018-05-23 15:00:00,64.48,64.57,64.48,64.56,31628.0,61.2396,61.3251,61.2396,61.3156,31628.0
2018-05-23 15:05:00,64.55,64.6,64.53,64.54,45949.0,61.3061,61.3536,61.2871,61.2966,45949.0
2018-05-23 15:10:00,64.54,64.6,64.54,64.55,29084.0,61.2966,61.3536,61.2966,61.3061,29084.0
2018-05-23 15:15:00,64.56,64.61,64.56,64.57,22553.0,61.3156,61.3631,61.3156,61.3251,22553.0
2018-05-23 15:20:00,64.57,64.65,64.52,64.61,44806.0,61.3251,61.4011,61.2776,61.3631,44806.0
2018-05-23 15:25:00,64.61,64.69,64.6,64.66,28513.0,61.3631,61.4391,61.3536,61.4106,28513.0
2018-05-23 15:30:00,64.66,64.67,64.55,64.56,62360.0,61.4106,61.4201,61.3061,61.3156,62360.0
2018-05-23 15:35:00,64.57,64.62,64.55,64.58,51148.0,61.3251,61.3726,61.3061,61.3346,51148.0
2018-05-23 15:40:00,64.58,64.59,64.5,64.54,85828.0,61.3346,61.3441,61.2586,61.2966,85828.0
2018-05-23 15:45:00,64.53,64.56,64.44,64.53,92670.0,61.2871,61.3156,61.2016,61.2871,92670.0
2018-05-23 15:50:00,64.53,64.57,64.48,64.48,76566.0,61.2871,61.3251,61.2396,61.2396,76566.0
2018-05-23 15:55:00,64.48,64.57,64.48,64.53,198376.0,61.2396,61.3251,61.2396,61.2871,198376.0
2018-05-24 09:30:00,64.62,64.87,64.55,64.87,45494.0,61.3726,61.61,61.3061,61.61,45494.0
2018-05-24 09:35:00,64.82,64.96,64.82,64.91,11744.0,61.5625,61.6955,61.5625,61.648,11744.0
2018-05-24 09:40:00,64.9,65.0,64.84,64.92,16508.0,61.6385,61.7335,61.5815,61.6575,16508.0
2018-05-24 09:45:00,64.92,64.93,64.69,64.71,22330.0,61.6575,61.667,61.4391,61.4581,22330.0
2018-05-24 09:50:00,64.68,64.68,64.54,64.63,15354.0,61.4296,61.4296,61.2966,61.3821,15354.0
2018-05-24 09:55:00,64.61,64.61,64.48,64.55,11381.0,61.3631,61.3631,61.2396,61.3061,11381.0
2018-05-24 10:00:00,64.53,64.69,64.5,64.67,8202.0,61.2871,61.4391,61.2586,61.4201,8202.0
2018-05-24 10:05:00,64.7,64.79,64.7,64.73,10951.0,61.4486,61.534,61.4486,61.477,10951.0
2018-05-24 10:10:00,64.74,64.74,64.56,64.56,8440.0,61.4865,61.4865,61.3156,61.3156,8440.0
2018-05-24 10:15:00,64.56,64.67,64.56,64.6,8831.0,61.3156,61.4201,61.3156,61.3536,8831.0
2018-05-24 10:20:00,64.56,64.62,64.56,64.58,4498.0,61.3156,61.3726,61.3156,61.3346,4498.0
2018-05-24 10:25:00,64.59,64.6,64.41,64.42,14701.0,61.3441,61.3536,61.1731,61.1826,14701.0
2018-05-24 10:30:00,64.41,64.42,64.33,64.4,15640.0,61.1731,61.1826,61.0972,61.1636,15640.0
2018-05-24 10:35:00,64.4,64.49,64.4,64.48,15174.0,61.1636,61.2491,61.1636,61.2396,15174.0
2018-05-24 10:40:00,64.49,64.54,64.49,64.49,10450.0,61.2491,61.2966,61.2491,61.2491,10450.0
2018-05-24 10:45:00,64.5,64.5,64.36,64.42,10410.0,61.2586,61.2586,61.1256,61.1826,10410.0
2018-05-24 10:50:00,64.41,64.45,64.36,64.37,7660.0,61.1731,61.2111,61.1256,61.1351,7660.0
2018-05-24 10:55:00,64.37,64.37,64.24,64.25,11365.0,61.1351,61.1351,61.0117,61.0212,11365.0
2018-05-24 11:00:00,64.26,64.31,64.19,64.28,15870.0,61.0307,61.0782,60.9642,61.0497,15870.0
2018-05-24 11:05:00,64.28,64.38,64.27,64.34,8867.0,61.0497,61.1446,61.0402,61.1066,8867.0
2018-05-24 11:10:00,64.32,64.4,64.32,64.4,6105.0,61.0877,61.1636,61.0877,61.1636,6105.0
2018-05-24 11:15:00,64.4,64.49,64.36,64.45,8334.0,61.1636,61.2491,61.1256,61.2111,8334.0
2018-05-24 11:20:00,64.45,64.47,64.36,64.37,8251.0,61.2111,61.2301,61.1256,61.1351,8251.0
2018-05-24 11:25:00,64.38,64.41,64.32,64.37,7258.0,61.1446,61.1731,61.0877,61.1351,7258.0
2018-05-24 11:30:00,64.38,64.4,64.35,64.39,6566.0,61.1446,61.1636,61.1161,61.1541,6566.0
2018-05-24 11:35:00,64.4,64.4,64.34,64.37,10976.0,61.1636,61.1636,61.1066,61.1351,10976.0
2018-05-24 11:40:00,64.38,64.39,64.35,64.37,11270.0,61.1446,61.1541,61.1161,61.1351,11270.0
2018-05-24 11:45:00,64.37,64.37,64.3,64.31,7619.0,61.1351,61.1351,61.0687,61.0782,7619.0
2018-05-24 11:50:00,64.32,64.32,64.25,64.25,14820.0,61.0877,61.0877,61.0212,61.0212,14820.0
2018-05-24 11:55:00,64.25,64.33,64.24,64.33,12414.0,61.0212,61.0972,61.0117,61.0972,12414.0
2018-05-24 12:00:00,64.33,64.37,64.27,64.27,10448.0,61.0972,61.1351,61.0402,61.0402,10448.0
2018-05-24 12:05:00,64.27,64.3,64.25,64.25,7469.0,61.0402,61.0687,61.0212,61.0212,7469.0
2018-05-24 12:10:00,64.26,64.3,64.25,64.26,6599.0,61.0307,61.0687,61.0212,61.0307,6599.0
2018-05-24 12:15:00,64.26,64.3,64.2,64.2,12224.0,61.0307,61.0687,60.9737,60.9737,12224.0
2018-05-24 12:20:00,64.22,64.23,64.17,64.19,12540.0,60.9927,61.0022,60.9452,60.9642,12540.0
2018-05-24 12:25:00,64.2,64.2,64.15,64.16,4715.0,60.9737,60.9737,60.9262,60.9357,4715.0
2018-05-24 12:30:00,64.17,64.21,64.14,64.16,12203.0,60.9452,60.9832,60.9167,60.9357,12203.0
2018-05-24 12:35:00,64.14,64.15,64.1,64.11,15485.0,60.9167,60.9262,60.8787,60.8882,15485.0
2018-05-24 12:40:00,64.11,64.13,64.08,64.11,9733.0,60.8882,60.9072,60.8597,60.8882,9733.0
2018-05-24 12:45:00,64.1,64.16,64.1,64.12,10563.0,60.8787,60.9357,60.8787,60.8977,10563.0
2018-05-24 12:50:00,64.12,64.18,64.08,64.09,13091.0,60.8977,60.9547,60.8597,60.8692,13091.0
2018-05-24 12:55:00,64.09,64.2,64.07,64.19,10363.0,60.8692,60.9737,60.8502,60.9642,10363.0
2018-05-24 13:00:00,64.22,64.28,64.22,64.26,9564.0,60.9927,61.0497,60.9927,61.0307,9564.0
2018-05-24 13:05:00,64.25,64.26,64.17,64.23,11114.0,61.0212,61.0307,60.9452,61.0022,11114.0
2018-05-24 13:10:00,64.23,64.29,64.22,64.24,8114.0,61.0022,61.0592,60.9927,61.0117,8114.0
2018-05-24 13:15:00,64.24,64.28,64.22,64.28,7139.0,61.0117,61.0497,60.9927,61.0497,7139.0
2018-05-24 13:20:00,64.3,64.3,64.22,64.28,6996.0,61.0687,61.0687,60.9927,61.0497,6996.0
2018-05-24 13:25:00,64.28,64.29,64.24,64.25,5564.0,61.0497,61.0592,61.0117,61.0212,5564.0
2018-05-24 13:30:00,64.23,64.24,64.2,64.22,5186.0,61.0022,61.0117,60.9737,60.9927,5186.0
2018-05-24 13:35:00,64.21,64.21,64.18,64.2,6727.0,60.9832,60.9832,60.9547,60.9737,6727.0
2018-05-24 13:40:00,64.2,64.25,64.19,64.25,5731.0,60.9737,61.0212,60.9642,61.0212,5731.0
2018-05-24 13:45:00,64.25,64.26,64.18,64.18,8642.0,61.0212,61.0307,60.9547,60.9547,8642.0
2018-05-24 13:50:00,64.18,64.18,64.15,64.15,7151.0,60.9547,60.9547,60.9262,60.9262,7151.0
2018-05-24 13:55:00,64.14,64.2,64.13,64.19,6463.0,60.9167,60.9737,60.9072,60.9642,6463.0
2018-05-24 14:00:00,64.2,64.2,64.14,64.15,10021.0,60.9737,60.9737,60.9167,60.9262,10021.0
2018-05-24 14:05:00,64.14,64.16,64.12,64.16,6432.0,60.9167,60.9357,60.8977,60.9357,6432.0
2018-05-24 14:10:00,64.15,64.2,64.14,64.17,10726.0,60.9262,60.9737,60.9167,60.9452,10726.0
2018-05-24 14:15:00,64.17,64.21,64.15,64.21,10026.0,60.9452,60.9832,60.9262,60.9832,10026.0
2018-05-24 14:20:00,64.22,64.28,64.19,64.27,9895.0,60.9927,61.0497,60.9642,61.0402,9895.0
2018-05-24 14:25:00,64.27,64.32,64.26,64.28,13796.0,61.0402,61.0877,61.0307,61.0497,13796.0
2018-05-24 14:30:00,64.28,64.33,64.26,64.29,9574.0,61.0497,61.0972,61.0307,61.0592,9574.0
2018-05-24 14:35:00,64.29,64.3,64.28,64.28,1301.0,61.0592,61.0687,61.0497,61.0497,1301.0
2018-05-24 14:40:00,64.29,64.29,64.23,64.23,6515.0,61.0592,61.0592,61.0022,61.0022,6515.0
2018-05-24 14:45:00,64.22,64.22,64.16,64.17,8521.0,60.9927,60.9927,60.9357,60.9452,8521.0
2018-05-24 14:50:00,64.17,64.21,64.15,64.18,15365.0,60.9452,60.9832,60.9262,60.9547,15365.0
2018-05-24 14:55:00,64.18,64.23,64.18,64.2,10320.0,60.9547,61.0022,60.9547,60.9737,10320.0
2018-05-24 15:00:00,64.21,64.21,64.13,64.16,12772.0,60.9832,60.9832,60.9072,60.9357,12772.0
2018-05-24 15:05:00,64.15,64.23,64.13,64.21,15370.0,60.9262,61.0022,60.9072,60.9832,15370.0
2018-05-24 15:10:00,64.22,64.23,64.2,64.23,8145.0,60.9927,61.0022,60.9737,61.0022,8145.0
2018-05-24 15:15:00,64.22,64.3,64.21,64.3,29955.0,60.9927,61.0687,60.9832,61.0687,29955.0
2018-05-24 15:20:00,64.3,64.35,64.29,64.34,9687.0,61.0687,61.1161,61.0592,61.1066,9687.0
2018-05-24 15:25:00,64.34,64.36,64.27,64.28,20095.0,61.1066,61.1256,61.0402,61.0497,20095.0
2018-05-24 15:30:00,64.28,64.29,64.22,64.27,25940.0,61.0497,61.0592,60.9927,61.0402,25940.0
2018-05-24 15:35:00,64.28,64.28,64.18,64.18,19709.0,61.0497,61.0497,60.9547,60.9547,19709.0
2018-05-24 15:40:00,64.17,64.22,64.17,64.18,31020.0,60.9452,60.9927,60.9452,60.9547,31020.0
2018-05-24 15:45:00,64.17,64.19,64.13,64.19,35213.0,60.9452,60.9642,60.9072,60.9642,35213.0
2018-05-24 15:50:00,64.18,64.2,64.13,64.13,51721.0,60.9547,60.9737,60.9072,60.9072,51721.0
2018-05-24 15:55:00,64.13,64.17,64.1,64.12,147790.0,60.9072,60.9452,60.8787,60.8977,147790.0
2018-05-25 09:30:00,63.94,64.11,63.8,63.83,25900.0,60.7267,60.8882,60.5938,60.6223,25900.0
2018-05-25 09:35:00,63.81,64.0,63.81,63.93,12680.0,60.6033,60.7837,60.6033,60.7173,12680.0
2018-05-25 09:40:00,63.98,63.98,63.84,63.86,4473.0,60.7647,60.7647,60.6318,60.6508,4473.0
2018-05-25 09:45:00,63.89,63.94,63.84,63.87,18527.0,60.6793,60.7267,60.6318,60.6603,18527.0
2018-05-25 09:50:00,63.88,63.88,63.8,63.88,5964.0,60.6698,60.6698,60.5938,60.6698,5964.0
2018-05-25 09:55:00,63.9,63.92,63.84,63.84,6830.0,60.6888,60.7078,60.6318,60.6318,6830.0
2018-05-25 10:00:00,63.84,63.93,63.71,63.84,11865.0,60.6318,60.7173,60.5083,60.6318,11865.0
2018-05-25 10:05:00,63.81,63.88,63.62,63.84,19949.0,60.6033,60.6698,60.4228,60.6318,19949.0
2018-05-25 10:10:00,63.84,63.9,63.84,63.88,6900.0,60.6318,60.6888,60.6318,60.6698,6900.0
2018-05-25 10:15:00,63.86,63.9,63.78,63.8,9452.0,60.6508,60.6888,60.5748,60.5938,9452.0
2018-05-25 10:20:00,63.77,63.79,63.71,63.75,6515.0,60.5653,60.5843,60.5083,60.5463,6515.0
2018-05-25 10:25:00,63.75,63.81,63.7,63.76,8220.0,60.5463,60.6033,60.4988,60.5558,8220.0
2018-05-25 10:30:00,63.78,63.86,63.76,63.84,13405.0,60.5748,60.6508,60.5558,60.6318,13405.0
2018-05-25 10:35:00,63.85,63.89,63.76,63.77,8167.0,60.6413,60.6793,60.5558,60.5653,8167.0
2018-05-25 10:40:00,63.77,63.78,63.64,63.64,8292.0,60.5653,60.5748,60.4418,60.4418,8292.0
2018-05-25 10:45:00,63.62,63.63,63.52,63.54,14276.0,60.4228,60.4323,60.3279,60.3469,14276.0
2018-05-25 10:50:00,63.55,63.62,63.55,63.58,9948.0,60.3563,60.4228,60.3563,60.3848,9948.0
2018-05-25 10:55:00,63.59,63.6,63.51,63.55,9068.0,60.3943,60.4038,60.3184,60.3563,9068.0
2018-05-25 11:00:00,63.55,63.56,63.51,63.54,8951.0,60.3563,60.3658,60.3184,60.3469,8951.0
2018-05-25 11:05:00,63.54,63.54,63.42,63.46,13539.0,60.3469,60.3469,60.2329,60.2709,13539.0
2018-05-25 11:10:00,63.46,63.5,63.43,63.46,9156.0,60.2709,60.3089,60.2424,60.2709,9156.0
2018-05-25 11:15:00,63.46,63.48,63.43,63.47,8850.0,60.2709,60.2899,60.2424,60.2804,8850.0
2018-05-25 11:20:00,63.45,63.45,63.32,63.36,23417.0,60.2614,60.2614,60.1379,60.1759,23417.0
2018-05-25 11:25:00,63.35,63.35,63.29,63.3,12268.0,60.1664,60.1664,60.1094,60.1189,12268.0
2018-05-25 11:30:00,63.3,63.38,63.29,63.36,12634.0,60.1189,60.1949,60.1094,60.1759,12634.0
2018-05-25 11:35:00,63.37,63.37,63.29,63.31,12123.0,60.1854,60.1854,60.1094,60.1284,12123.0
2018-05-25 11:40:00,63.31,63.31,63.19,63.28,16716.0,60.1284,60.1284,60.0144,60.0999,16716.0
2018-05-25 11:45:00,63.33,63.35,63.23,63.26,10489.0,60.1474,60.1664,60.0524,60.0809,10489.0
2018-05-25 11:50:00,63.26,63.26,63.2,63.22,11641.0,60.0809,60.0809,60.0239,60.0429,11641.0
2018-05-25 11:55:00,63.23,63.24,63.16,63.17,9589.0,60.0524,60.0619,59.9859,59.9954,9589.0
2018-05-25 12:00:00,63.16,63.28,63.15,63.28,13285.0,59.9859,60.0999,59.9765,60.0999,13285.0
2018-05-25 12:05:00,63.29,63.3,63.17,63.17,21060.0,60.1094,60.1189,59.9954,59.9954,21060.0
2018-05-25 12:10:00,63.16,63.22,63.12,63.15,14025.0,59.9859,60.0429,59.948,59.9765,14025.0
2018-05-25 12:15:00,63.15,63.15,63.1,63.1,7661.0,59.9765,59.9765,59.929,59.929,7661.0
2018-05-25 12:20:00,63.09,63.13,63.06,63.13,9873.0,59.9195,59.9575,59.891,59.9575,9873.0
2018-05-25 12:25:00,63.14,63.17,63.12,63.16,7118.0,59.967,59.9954,59.948,59.9859,7118.0
2018-05-25 12:30:00,63.16,63.19,63.13,63.15,9856.0,59.9859,60.0144,59.9575,59.9765,9856.0
2018-05-25 12:35:00,63.14,63.19,63.13,63.16,8735.0,59.967,60.0144,59.9575,59.9859,8735.0
2018-05-25 12:40:00,63.16,63.2,63.14,63.14,15438.0,59.9859,60.0239,59.967,59.967,15438.0
2018-05-25 12:45:00,63.14,63.14,63.07,63.09,24062.0,59.967,59.967,59.9005,59.9195,24062.0
2018-05-25 12:50:00,63.09,63.16,63.08,63.13,12381.0,59.9195,59.9859,59.91,59.9575,12381.0
2018-05-25 12:55:00,63.16,63.21,63.14,63.15,15161.0,59.9859,60.0334,59.967,59.9765,15161.0
2018-05-25 13:00:00,63.16,63.21,63.15,63.19,8842.0,59.9859,60.0334,59.9765,60.0144,8842.0
2018-05-25 13:05:00,63.21,63.23,63.21,63.21,2967.0,60.0334,60.0524,60.0334,60.0334,2967.0
2018-05-25 13:10:00,63.2,63.22,63.13,63.13,16027.0,60.0239,60.0429,59.9575,59.9575,16027.0
2018-05-25 13:15:00,63.11,63.13,63.1,63.1,9210.0,59.9385,59.9575,59.929,59.929,9210.0
2018-05-25 13:20:00,63.11,63.11,63.03,63.05,15960.0,59.9385,59.9385,59.8625,59.8815,15960.0
2018-05-25 13:25:00,63.04,63.08,63.03,63.07,10331.0,59.872,59.91,59.8625,59.9005,10331.0
2018-05-25 13:30:00,63.06,63.06,62.95,62.95,13083.0,59.891,59.891,59.7865,59.7865,13083.0
2018-05-25 13:35:00,62.96,62.99,62.95,62.96,9364.0,59.796,59.8245,59.7865,59.796,9364.0
2018-05-25 13:40:00,62.97,62.97,62.9,62.9,14533.0,59.8055,59.8055,59.739,59.739,14533.0
2018-05-25 13:45:00,62.9,62.96,62.9,62.92,13573.0,59.739,59.796,59.739,59.758,13573.0
2018-05-25 13:50:00,62.93,62.97,62.93,62.97,12128.0,59.7675,59.8055,59.7675,59.8055,12128.0
2018-05-25 13:55:00,62.96,62.97,62.94,62.96,6945.0,59.796,59.8055,59.777,59.796,6945.0
2018-05-25 14:00:00,62.95,63.02,62.95,63.02,11263.0,59.7865,59.853,59.7865,59.853,11263.0
2018-05-25 14:05:00,63.02,63.1,63.01,63.01,19322.0,59.853,59.929,59.8435,59.8435,19322.0
2018-05-25 14:10:00,63.02,63.05,63.0,63.02,14529.0,59.853,59.8815,59.834,59.853,14529.0
2018-05-25 14:15:00,63.01,63.03,62.98,63.02,36047.0,59.8435,59.8625,59.815,59.853,36047.0
2018-05-25 14:20:00,63.02,63.08,63.0,63.06,20552.0,59.853,59.91,59.834,59.891,20552.0
2018-05-25 14:25:00,63.06,63.07,63.02,63.02,16872.0,59.891,59.9005,59.853,59.853,16872.0
2018-05-25 14:30:00,63.02,63.08,63.01,63.06,26198.0,59.853,59.91,59.8435,59.891,26198.0
2018-05-25 14:35:00,63.06,63.07,63.0,63.0,48579.0,59.891,59.9005,59.834,59.834,48579.0
2018-05-25 14:40:00,63.0,63.0,62.86,62.86,15660.0,59.834,59.834,59.701,59.701,15660.0
2018-05-25 14:45:00,62.87,62.9,62.84,62.9,16989.0,59.7105,59.739,59.682,59.739,16989.0
2018-05-25 14:50:00,62.89,62.94,62.89,62.91,14031.0,59.7295,59.777,59.7295,59.7485,14031.0
2018-05-25 14:55:00,62.9,62.92,62.87,62.9,17213.0,59.739,59.758,59.7105,59.739,17213.0
2018-05-25 15:00:00,62.9,62.93,62.85,62.9,17093.0,59.739,59.7675,59.6915,59.739,17093.0
2018-05-25 15:05:00,62.92,62.97,62.9,62.97,9283.0,59.758,59.8055,59.739,59.8055,9283.0
2018-05-25 15:10:00,62.98,63.07,62.98,63.07,10785.0,59.815,59.9005,59.815,59.9005,10785.0
2018-05-25 15:15:00,63.08,63.17,63.08,63.15,14608.0,59.91,59.9954,59.91,59.9765,14608.0
2018-05-25 15:20:00,63.15,63.17,63.13,63.15,17121.0,59.9765,59.9954,59.9575,59.9765,17121.0
2018-05-25 15:25:00,63.15,63.22,63.13,63.22,18051.0,59.9765,60.0429,59.9575,60.0429,18051.0
2018-05-25 15:30:00,63.22,63.22,63.13,63.14,30362.0,60.0429,60.0429,59.9575,59.967,30362.0
2018-05-25 15:35:00,63.15,63.19,63.12,63.12,23134.0,59.9765,60.0144,59.948,59.948,23134.0
2018-05-25 15:40:00,63.12,63.12,63.09,63.11,45729.0,59.948,59.948,59.9195,59.9385,45729.0
2018-05-25 15:45:00,63.1,63.12,63.06,63.11,36588.0,59.929,59.948,59.891,59.9385,36588.0
2018-05-25 15:50:00,63.12,63.21,63.11,63.21,61973.0,59.948,60.0334,59.9385,60.0334,61973.0
2018-05-25 15:55:00,63.21,63.21,63.16,63.16,135964.0,60.0334,60.0334,59.9859,59.9859,135964.0
2018-05-29 09:30:00,62.63,62.67,62.33,62.33,47831.0,59.4826,59.5206,59.1977,59.1977,47831.0
2018-05-29 09:35:00,62.38,62.41,62.1,62.37,45975.0,59.2451,59.2736,58.9792,59.2356,45975.0
2018-05-29 09:40:00,62.34,62.45,62.17,62.33,16200.0,59.2072,59.3116,59.0457,59.1977,16200.0
2018-05-29 09:45:00,62.3,62.45,62.22,62.38,19608.0,59.1692,59.3116,59.0932,59.2451,19608.0
2018-05-29 09:50:00,62.38,62.39,62.19,62.31,24931.0,59.2451,59.2546,59.0647,59.1787,24931.0
2018-05-29 09:55:00,62.31,62.47,62.25,62.42,21180.0,59.1787,59.3306,59.1217,59.2831,21180.0
2018-05-29 10:00:00,62.43,62.52,62.42,62.47,28143.0,59.2926,59.3781,59.2831,59.3306,28143.0
2018-05-29 10:05:00,62.48,62.51,62.38,62.45,27232.0,59.3401,59.3686,59.2451,59.3116,27232.0
2018-05-29 10:10:00,62.45,62.48,62.33,62.33,18069.0,59.3116,59.3401,59.1977,59.1977,18069.0
2018-05-29 10:15:00,62.32,62.32,62.2,62.24,34875.0,59.1882,59.1882,59.0742,59.1122,34875.0
2018-05-29 10:20:00,62.24,62.3,62.23,62.3,38891.0,59.1122,59.1692,59.1027,59.1692,38891.0
2018-05-29 10:25:00,62.3,62.35,62.18,62.25,35034.0,59.1692,59.2167,59.0552,59.1217,35034.0
2018-05-29 10:30:00,62.23,62.23,62.14,62.21,28651.0,59.1027,59.1027,59.0172,59.0837,28651.0
2018-05-29 10:35:00,62.2,62.28,62.19,62.26,22908.0,59.0742,59.1502,59.0647,59.1312,22908.0
2018-05-29 10:40:00,62.26,62.29,62.12,62.12,31861.0,59.1312,59.1597,58.9982,58.9982,31861.0
2018-05-29 10:45:00,62.11,62.16,62.06,62.15,34838.0,58.9887,59.0362,58.9412,59.0267,34838.0
2018-05-29 10:50:00,62.15,62.16,61.95,62.0,55187.0,59.0267,59.0362,58.8368,58.8842,55187.0
2018-05-29 10:55:00,62.01,62.03,61.91,61.93,32503.0,58.8937,58.9127,58.7988,58.8178,32503.0
2018-05-29 11:00:00,61.92,61.93,61.86,61.88,22046.0,58.8083,58.8178,58.7513,58.7703,22046.0
2018-05-29 11:05:00,61.9,61.93,61.86,61.87,38533.0,58.7893,58.8178,58.7513,58.7608,38533.0
2018-05-29 11:10:00,61.89,62.08,61.88,62.08,36507.0,58.7798,58.9602,58.7703,58.9602,36507.0
2018-05-29 11:15:00,62.08,62.08,61.95,61.97,23207.0,58.9602,58.9602,58.8368,58.8557,23207.0
2018-05-29 11:20:00,61.96,62.01,61.93,62.01,31985.0,58.8463,58.8937,58.8178,58.8937,31985.0
2018-05-29 11:25:00,62.0,62.04,61.92,61.96,22632.0,58.8842,58.9222,58.8083,58.8463,22632.0
2018-05-29 11:30:00,61.96,61.99,61.9,61.9,15841.0,58.8463,58.8747,58.7893,58.7893,15841.0
2018-05-29 11:35:00,61.91,61.91,61.84,61.89,23307.0,58.7988,58.7988,58.7323,58.7798,23307.0
2018-05-29 11:40:00,61.88,61.88,61.68,61.7,21695.0,58.7703,58.7703,58.5803,58.5993,21695.0
2018-05-29 11:45:00,61.68,61.7,61.62,61.69,24781.0,58.5803,58.5993,58.5233,58.5898,24781.0
2018-05-29 11:50:00,61.68,61.7,61.6,61.63,20312.0,58.5803,58.5993,58.5043,58.5328,20312.0
2018-05-29 11:55:00,61.63,61.66,61.57,61.58,22786.0,58.5328,58.5613,58.4759,58.4853,22786.0
2018-05-29 12:00:00,61.58,61.58,61.5,61.5,45593.0,58.4853,58.4853,58.4094,58.4094,45593.0
2018-05-29 12:05:00,61.49,61.51,61.41,61.48,85092.0,58.3999,58.4189,58.3239,58.3904,85092.0
2018-05-29 12:10:00,61.49,61.56,61.48,61.48,27861.0,58.3999,58.4664,58.3904,58.3904,27861.0
2018-05-29 12:15:00,61.47,61.62,61.47,61.53,36291.0,58.3809,58.5233,58.3809,58.4379,36291.0
2018-05-29 12:20:00,61.55,61.67,61.55,61.66,31348.0,58.4569,58.5708,58.4569,58.5613,31348.0
2018-05-29 12:25:00,61.67,61.7,61.57,61.58,24177.0,58.5708,58.5993,58.4759,58.4853,24177.0
2018-05-29 12:30:00,61.59,61.7,61.55,61.69,24001.0,58.4948,58.5993,58.4569,58.5898,24001.0
2018-05-29 12:35:00,61.69,61.81,61.67,61.73,15773.0,58.5898,58.7038,58.5708,58.6278,15773.0
2018-05-29 12:40:00,61.74,61.79,61.69,61.71,25474.0,58.6373,58.6848,58.5898,58.6088,25474.0
2018-05-29 12:45:00,61.7,61.77,61.69,61.77,18756.0,58.5993,58.6658,58.5898,58.6658,18756.0
2018-05-29 12:50:00,61.77,61.82,61.76,61.8,18544.0,58.6658,58.7133,58.6563,58.6943,18544.0
2018-05-29 12:55:00,61.81,61.81,61.76,61.81,15340.0,58.7038,58.7038,58.6563,58.7038,15340.0
2018-05-29 13:00:00,61.81,61.81,61.71,61.72,12844.0,58.7038,58.7038,58.6088,58.6183,12844.0
2018-05-29 13:05:00,61.71,61.72,61.63,61.63,19035.0,58.6088,58.6183,58.5328,58.5328,19035.0
2018-05-29 13:10:00,61.63,61.65,61.57,61.59,26311.0,58.5328,58.5518,58.4759,58.4948,26311.0
2018-05-29 13:15:00,61.59,61.62,61.53,61.61,24205.0,58.4948,58.5233,58.4379,58.5138,24205.0
2018-05-29 13:20:00,61.61,61.67,61.6,61.63,15075.0,58.5138,58.5708,58.5043,58.5328,15075.0
2018-05-29 13:25:00,61.62,61.64,61.59,61.62,10975.0,58.5233,58.5423,58.4948,58.5233,10975.0
2018-05-29 13:30:00,61.62,61.62,61.53,61.54,13626.0,58.5233,58.5233,58.4379,58.4474,13626.0
2018-05-29 13:35:00,61.53,61.53,61.44,61.45,24308.0,58.4379,58.4379,58.3524,58.3619,24308.0
2018-05-29 13:40:00,61.45,61.64,61.45,61.55,25998.0,58.3619,58.5423,58.3619,58.4569,25998.0
2018-05-29 13:45:00,61.56,61.68,61.55,61.68,20724.0,58.4664,58.5803,58.4569,58.5803,20724.0
2018-05-29 13:50:00,61.67,61.7,61.64,61.65,24978.0,58.5708,58.5993,58.5423,58.5518,24978.0
2018-05-29 13:55:00,61.65,61.67,61.61,61.62,54920.0,58.5518,58.5708,58.5138,58.5233,54920.0
2018-05-29 14:00:00,61.59,61.61,61.45,61.45,51673.0,58.4948,58.5138,58.3619,58.3619,51673.0
2018-05-29 14:05:00,61.45,61.46,61.42,61.43,34128.0,58.3619,58.3714,58.3334,58.3429,34128.0
2018-05-29 14:10:00,61.43,61.51,61.4,61.48,72644.0,58.3429,58.4189,58.3144,58.3904,72644.0
2018-05-29 14:15:00,61.48,61.48,61.4,61.43,88074.0,58.3904,58.3904,58.3144,58.3429,88074.0
2018-05-29 14:20:00,61.43,61.43,61.36,61.4,63092.0,58.3429,58.3429,58.2764,58.3144,63092.0
2018-05-29 14:25:00,61.4,61.51,61.36,61.51,32866.0,58.3144,58.4189,58.2764,58.4189,32866.0
2018-05-29 14:30:00,61.5,61.56,61.46,61.52,19569.0,58.4094,58.4664,58.3714,58.4284,19569.0
2018-05-29 14:35:00,61.53,61.61,61.45,61.48,40086.0,58.4379,58.5138,58.3619,58.3904,40086.0
2018-05-29 14:40:00,61.46,61.47,61.3,61.31,35358.0,58.3714,58.3809,58.2194,58.2289,35358.0
2018-05-29 14:45:00,61.32,61.42,61.31,61.38,25123.0,58.2384,58.3334,58.2289,58.2954,25123.0
2018-05-29 14:50:00,61.37,61.37,61.3,61.33,35869.0,58.2859,58.2859,58.2194,58.2479,35869.0
2018-05-29 14:55:00,61.33,61.36,61.31,61.32,29265.0,58.2479,58.2764,58.2289,58.2384,29265.0
2018-05-29 15:00:00,61.32,61.47,61.3,61.44,63804.0,58.2384,58.3809,58.2194,58.3524,63804.0
2018-05-29 15:05:00,61.44,61.56,61.43,61.55,29771.0,58.3524,58.4664,58.3429,58.4569,29771.0
2018-05-29 15:10:00,61.55,61.56,61.52,61.53,26670.0,58.4569,58.4664,58.4284,58.4379,26670.0
2018-05-29 15:15:00,61.52,61.56,61.46,61.49,37235.0,58.4284,58.4664,58.3714,58.3999,37235.0
2018-05-29 15:20:00,61.48,61.55,61.46,61.55,34881.0,58.3904,58.4569,58.3714,58.4569,34881.0
2018-05-29 15:25:00,61.55,61.58,61.46,61.53,33758.0,58.4569,58.4853,58.3714,58.4379,33758.0
2018-05-29 15:30:00,61.53,61.68,61.5,61.63,65983.0,58.4379,58.5803,58.4094,58.5328,65983.0
2018-05-29 15:35:00,61.63,61.78,61.62,61.71,50031.0,58.5328,58.6753,58.5233,58.6088,50031.0
2018-05-29 15:40:00,61.71,61.82,61.7,61.81,63301.0,58.6088,58.7133,58.5993,58.7038,63301.0
2018-05-29 15:45:00,61.82,61.9,61.81,61.85,69300.0,58.7133,58.7893,58.7038,58.7418,69300.0
2018-05-29 15:50:00,61.85,61.95,61.84,61.89,104703.0,58.7418,58.8368,58.7323,58.7798,104703.0
2018-05-29 15:55:00,61.89,61.93,61.84,61.86,199883.0,58.7798,58.8178,58.7323,58.7513,199883.0
2018-05-30 09:30:00,62.24,62.37,62.12,62.25,34749.0,59.1122,59.2356,58.9982,59.1217,34749.0
2018-05-30 09:35:00,62.22,62.22,62.09,62.15,21181.0,59.0932,59.0932,58.9697,59.0267,21181.0
2018-05-30 09:40:00,62.16,62.18,61.99,62.11,18056.0,59.0362,59.0552,58.8747,58.9887,18056.0
2018-05-30 09:45:00,62.1,62.26,62.06,62.18,17105.0,58.9792,59.1312,58.9412,59.0552,17105.0
2018-05-30 09:50:00,62.15,62.15,62.07,62.1,15412.0,59.0267,59.0267,58.9507,58.9792,15412.0
2018-05-30 09:55:00,62.11,62.17,62.09,62.12,14984.0,58.9887,59.0457,58.9697,58.9982,14984.0
2018-05-30 10:00:00,62.15,62.36,62.15,62.24,42211.0,59.0267,59.2262,59.0267,59.1122,42211.0
2018-05-30 10:05:00,62.24,62.41,62.21,62.4,25429.0,59.1122,59.2736,59.0837,59.2641,25429.0
2018-05-30 10:10:00,62.4,62.5,62.37,62.49,10726.0,59.2641,59.3591,59.2356,59.3496,10726.0
2018-05-30 10:15:00,62.49,62.55,62.49,62.52,13261.0,59.3496,59.4066,59.3496,59.3781,13261.0
2018-05-30 10:20:00,62.53,62.55,62.48,62.49,16828.0,59.3876,59.4066,59.3401,59.3496,16828.0
2018-05-30 10:25:00,62.48,62.57,62.45,62.57,12518.0,59.3401,59.4256,59.3116,59.4256,12518.0
2018-05-30 10:30:00,62.59,62.64,62.57,62.59,14532.0,59.4446,59.4921,59.4256,59.4446,14532.0
2018-05-30 10:35:00,62.58,62.6,62.55,62.57,10722.0,59.4351,59.4541,59.4066,59.4256,10722.0
2018-05-30 10:40:00,62.57,62.77,62.53,62.76,13983.0,59.4256,59.6155,59.3876,59.606,13983.0
2018-05-30 10:45:00,62.77,62.8,62.72,62.75,8839.0,59.6155,59.644,59.5681,59.5966,8839.0
2018-05-30 10:50:00,62.75,62.77,62.73,62.74,6492.0,59.5966,59.6155,59.5776,59.5871,6492.0
2018-05-30 10:55:00,62.77,62.79,62.72,62.75,11200.0,59.6155,59.6345,59.5681,59.5966,11200.0
2018-05-30 11:00:00,62.77,62.81,62.71,62.71,9467.0,59.6155,59.6535,59.5586,59.5586,9467.0
2018-05-30 11:05:00,62.71,62.72,62.68,62.68,5700.0,59.5586,59.5681,59.5301,59.5301,5700.0
2018-05-30 11:10:00,62.67,62.73,62.66,62.72,6236.0,59.5206,59.5776,59.5111,59.5681,6236.0
2018-05-30 11:15:00,62.72,62.72,62.63,62.63,7750.0,59.5681,59.5681,59.4826,59.4826,7750.0
2018-05-30 11:20:00,62.64,62.72,62.64,62.72,10136.0,59.4921,59.5681,59.4921,59.5681,10136.0
2018-05-30 11:25:00,62.74,62.78,62.69,62.69,6039.0,59.5871,59.625,59.5396,59.5396,6039.0
2018-05-30 11:30:00,62.7,62.79,62.68,62.76,7142.0,59.5491,59.6345,59.5301,59.606,7142.0
2018-05-30 11:35:00,62.76,62.78,62.75,62.77,6600.0,59.606,59.625,59.5966,59.6155,6600.0
2018-05-30 11:40:00,62.76,62.76,62.67,62.73,8184.0,59.606,59.606,59.5206,59.5776,8184.0
2018-05-30 11:45:00,62.72,62.77,62.71,62.77,8732.0,59.5681,59.6155,59.5586,59.6155,8732.0
2018-05-30 11:50:00,62.77,62.85,62.77,62.85,7860.0,59.6155,59.6915,59.6155,59.6915,7860.0
2018-05-30 11:55:00,62.83,62.93,62.82,62.91,12998.0,59.6725,59.7675,59.663,59.7485,12998.0
2018-05-30 12:00:00,62.92,63.05,62.92,63.05,17250.0,59.758,59.8815,59.758,59.8815,17250.0
2018-05-30 12:05:00,63.04,63.06,62.96,62.99,10599.0,59.872,59.891,59.796,59.8245,10599.0
2018-05-30 12:10:00,62.97,62.97,62.93,62.94,4342.0,59.8055,59.8055,59.7675,59.777,4342.0
2018-05-30 12:15:00,62.94,62.94,62.89,62.89,7342.0,59.777,59.777,59.7295,59.7295,7342.0
2018-05-30 12:20:00,62.91,63.0,62.91,62.97,8950.0,59.7485,59.834,59.7485,59.8055,8950.0
2018-05-30 12:25:00,62.96,62.96,62.89,62.89,7296.0,59.796,59.796,59.7295,59.7295,7296.0
2018-05-30 12:30:00,62.89,62.9,62.87,62.87,3593.0,59.7295,59.739,59.7105,59.7105,3593.0
2018-05-30 12:35:00,62.87,62.88,62.78,62.8,6400.0,59.7105,59.72,59.625,59.644,6400.0
2018-05-30 12:40:00,62.8,62.81,62.77,62.79,7983.0,59.644,59.6535,59.6155,59.6345,7983.0
2018-05-30 12:45:00,62.78,62.8,62.76,62.78,7155.0,59.625,59.644,59.606,59.625,7155.0
2018-05-30 12:50:00,62.79,62.82,62.79,62.81,4832.0,59.6345,59.663,59.6345,59.6535,4832.0
2018-05-30 12:55:00,62.82,62.84,62.81,62.81,4212.0,59.663,59.682,59.6535,59.6535,4212.0
2018-05-30 13:00:00,62.81,62.83,62.75,62.78,6526.0,59.6535,59.6725,59.5966,59.625,6526.0
2018-05-30 13:05:00,62.78,62.83,62.77,62.82,5455.0,59.625,59.6725,59.6155,59.663,5455.0
2018-05-30 13:10:00,62.83,62.87,62.8,62.86,9218.0,59.6725,59.7105,59.644,59.701,9218.0
2018-05-30 13:15:00,62.88,62.94,62.86,62.94,9051.0,59.72,59.777,59.701,59.777,9051.0
2018-05-30 13:20:00,62.95,62.97,62.91,62.91,12936.0,59.7865,59.8055,59.7485,59.7485,12936.0
2018-05-30 13:25:00,62.94,62.97,62.89,62.89,6207.0,59.777,59.8055,59.7295,59.7295,6207.0
2018-05-30 13:30:00,62.9,62.92,62.88,62.9,4080.0,59.739,59.758,59.72,59.739,4080.0
2018-05-30 13:35:00,62.92,62.92,62.87,62.9,11326.0,59.758,59.758,59.7105,59.739,11326.0
2018-05-30 13:40:00,62.9,62.9,62.84,62.87,6733.0,59.739,59.739,59.682,59.7105,6733.0
2018-05-30 13:45:00,62.86,62.87,62.83,62.87,9289.0,59.701,59.7105,59.6725,59.7105,9289.0
2018-05-30 13:50:00,62.86,62.88,62.81,62.82,9725.0,59.701,59.72,59.6535,59.663,9725.0
2018-05-30 13:55:00,62.82,62.83,62.81,62.81,4712.0,59.663,59.6725,59.6535,59.6535,4712.0
2018-05-30 14:00:00,62.83,62.85,62.79,62.79,7221.0,59.6725,59.6915,59.6345,59.6345,7221.0
2018-05-30 14:05:00,62.8,62.81,62.77,62.8,10121.0,59.644,59.6535,59.6155,59.644,10121.0
2018-05-30 14:10:00,62.8,62.8,62.78,62.78,5636.0,59.644,59.644,59.625,59.625,5636.0
2018-05-30 14:15:00,62.78,62.78,62.7,62.73,13947.0,59.625,59.625,59.5491,59.5776,13947.0
2018-05-30 14:20:00,62.74,62.74,62.7,62.7,16215.0,59.5871,59.5871,59.5491,59.5491,16215.0
2018-05-30 14:25:00,62.69,62.71,62.68,62.7,6384.0,59.5396,59.5586,59.5301,59.5491,6384.0
2018-05-30 14:30:00,62.7,62.82,62.69,62.8,19900.0,59.5491,59.663,59.5396,59.644,19900.0
2018-05-30 14:35:00,62.8,62.84,62.79,62.79,6824.0,59.644,59.682,59.6345,59.6345,6824.0
2018-05-30 14:40:00,62.77,62.8,62.74,62.76,7855.0,59.6155,59.644,59.5871,59.606,7855.0
2018-05-30 14:45:00,62.77,62.77,62.74,62.76,6672.0,59.6155,59.6155,59.5871,59.606,6672.0
2018-05-30 14:50:00,62.77,62.78,62.74,62.74,10072.0,59.6155,59.625,59.5871,59.5871,10072.0
2018-05-30 14:55:00,62.74,62.75,62.7,62.72,4770.0,59.5871,59.5966,59.5491,59.5681,4770.0
2018-05-30 15:00:00,62.72,62.75,62.66,62.66,16130.0,59.5681,59.5966,59.5111,59.5111,16130.0
2018-05-30 15:05:00,62.67,62.67,62.54,62.54,17316.0,59.5206,59.5206,59.3971,59.3971,17316.0
2018-05-30 15:10:00,62.55,62.56,62.53,62.54,13582.0,59.4066,59.4161,59.3876,59.3971,13582.0
2018-05-30 15:15:00,62.55,62.59,62.54,62.59,19803.0,59.4066,59.4446,59.3971,59.4446,19803.0
2018-05-30 15:20:00,62.59,62.59,62.5,62.51,28170.0,59.4446,59.4446,59.3591,59.3686,28170.0
2018-05-30 15:25:00,62.51,62.53,62.48,62.52,22063.0,59.3686,59.3876,59.3401,59.3781,22063.0
2018-05-30 15:30:00,62.51,62.53,62.45,62.52,25676.0,59.3686,59.3876,59.3116,59.3781,25676.0
2018-05-30 15:35:00,62.53,62.53,62.46,62.48,35998.0,59.3876,59.3876,59.3211,59.3401,35998.0
2018-05-30 15:40:00,62.48,62.55,62.46,62.55,27058.0,59.3401,59.4066,59.3211,59.4066,27058.0
2018-05-30 15:45:00,62.55,62.62,62.52,62.61,45138.0,59.4066,59.4731,59.3781,59.4636,45138.0
2018-05-30 15:50:00,62.61,62.65,62.59,62.64,77581.0,59.4636,59.5016,59.4446,59.4921,77581.0
2018-05-30 15:55:00,62.64,62.71,62.63,62.69,151639.0,59.4921,59.5586,59.4826,59.5396,151639.0
2018-05-31 09:30:00,62.65,62.66,62.01,62.53,53449.0,59.5016,59.5111,58.8937,59.3876,53449.0
2018-05-31 09:35:00,62.52,62.78,62.43,62.66,15554.0,59.3781,59.625,59.2926,59.5111,15554.0
2018-05-31 09:40:00,62.7,62.83,62.55,62.55,15240.0,59.5491,59.6725,59.4066,59.4066,15240.0
2018-05-31 09:45:00,62.58,62.78,62.58,62.61,9209.0,59.4351,59.625,59.4351,59.4636,9209.0
2018-05-31 09:50:00,62.64,62.72,62.59,62.68,11378.0,59.4921,59.5681,59.4446,59.5301,11378.0
2018-05-31 09:55:00,62.68,62.7,62.6,62.62,12379.0,59.5301,59.5491,59.4541,59.4731,12379.0
2018-05-31 10:00:00,62.6,62.63,62.53,62.58,15177.0,59.4541,59.4826,59.3876,59.4351,15177.0
2018-05-31 10:05:00,62.57,62.57,62.4,62.47,9806.0,59.4256,59.4256,59.2641,59.3306,9806.0
2018-05-31 10:10:00,62.49,62.53,62.45,62.53,9828.0,59.3496,59.3876,59.3116,59.3876,9828.0
2018-05-31 10:15:00,62.52,62.59,62.5,62.54,8615.0,59.3781,59.4446,59.3591,59.3971,8615.0
2018-05-31 10:20:00,62.53,62.63,62.53,62.56,20919.0,59.3876,59.4826,59.3876,59.4161,20919.0
2018-05-31 10:25:00,62.57,62.66,62.51,62.65,10592.0,59.4256,59.5111,59.3686,59.5016,10592.0
2018-05-31 10:30:00,62.62,62.62,62.52,62.58,17319.0,59.4731,59.4731,59.3781,59.4351,17319.0
2018-05-31 10:35:00,62.57,62.57,62.45,62.45,10245.0,59.4256,59.4256,59.3116,59.3116,10245.0
2018-05-31 10:40:00,62.44,62.53,62.43,62.46,9555.0,59.3021,59.3876,59.2926,59.3211,9555.0
2018-05-31 10:45:00,62.45,62.49,62.44,62.45,5994.0,59.3116,59.3496,59.3021,59.3116,5994.0
2018-05-31 10:50:00,62.44,62.48,62.36,62.48,9947.0,59.3021,59.3401,59.2262,59.3401,9947.0
2018-05-31 10:55:00,62.5,62.51,62.44,62.51,8040.0,59.3591,59.3686,59.3021,59.3686,8040.0
2018-05-31 11:00:00,62.48,62.49,62.42,62.49,10588.0,59.3401,59.3496,59.2831,59.3496,10588.0
2018-05-31 11:05:00,62.49,62.51,62.43,62.44,13115.0,59.3496,59.3686,59.2926,59.3021,13115.0
2018-05-31 11:10:00,62.44,62.44,62.35,62.35,4700.0,59.3021,59.3021,59.2167,59.2167,4700.0
2018-05-31 11:15:00,62.35,62.35,62.29,62.3,7582.0,59.2167,59.2167,59.1597,59.1692,7582.0
2018-05-31 11:20:00,62.31,62.36,62.29,62.36,11525.0,59.1787,59.2262,59.1597,59.2262,11525.0
2018-05-31 11:25:00,62.36,62.42,62.36,62.41,26116.0,59.2262,59.2831,59.2262,59.2736,26116.0
2018-05-31 11:30:00,62.41,62.45,62.35,62.41,13683.0,59.2736,59.3116,59.2167,59.2736,13683.0
2018-05-31 11:35:00,62.4,62.5,62.35,62.45,8803.0,59.2641,59.3591,59.2167,59.3116,8803.0
2018-05-31 11:40:00,62.46,62.58,62.46,62.58,20393.0,59.3211,59.4351,59.3211,59.4351,20393.0
2018-05-31 11:45:00,62.57,62.57,62.45,62.46,8089.0,59.4256,59.4256,59.3116,59.3211,8089.0
2018-05-31 11:50:00,62.47,62.47,62.43,62.45,4250.0,59.3306,59.3306,59.2926,59.3116,4250.0
2018-05-31 11:55:00,62.45,62.49,62.4,62.41,9196.0,59.3116,59.3496,59.2641,59.2736,9196.0
2018-05-31 12:00:00,62.41,62.42,62.37,62.39,3829.0,59.2736,59.2831,59.2356,59.2546,3829.0
2018-05-31 12:05:00,62.39,62.4,62.33,62.33,10699.0,59.2546,59.2641,59.1977,59.1977,10699.0
2018-05-31 12:10:00,62.34,62.38,62.33,62.36,3004.0,59.2072,59.2451,59.1977,59.2262,3004.0
2018-05-31 12:15:00,62.35,62.4,62.35,62.4,5139.0,59.2167,59.2641,59.2167,59.2641,5139.0
2018-05-31 12:20:00,62.4,62.42,62.39,62.41,6911.0,59.2641,59.2831,59.2546,59.2736,6911.0
2018-05-31 12:25:00,62.41,62.41,62.33,62.33,14000.0,59.2736,59.2736,59.1977,59.1977,14000.0
2018-05-31 12:30:00,62.33,62.4,62.31,62.35,7456.0,59.1977,59.2641,59.1787,59.2167,7456.0
2018-05-31 12:35:00,62.36,62.4,62.35,62.39,6203.0,59.2262,59.2641,59.2167,59.2546,6203.0
2018-05-31 12:40:00,62.4,62.5,62.38,62.5,64908.0,59.2641,59.3591,59.2451,59.3591,64908.0
2018-05-31 12:45:00,62.5,62.51,62.44,62.47,5713.0,59.3591,59.3686,59.3021,59.3306,5713.0
2018-05-31 12:50:00,62.47,62.49,62.42,62.43,6992.0,59.3306,59.3496,59.2831,59.2926,6992.0
2018-05-31 12:55:00,62.43,62.46,62.41,62.46,5029.0,59.2926,59.3211,59.2736,59.3211,5029.0
2018-05-31 13:00:00,62.46,62.46,62.37,62.37,4772.0,59.3211,59.3211,59.2356,59.2356,4772.0
2018-05-31 13:05:00,62.39,62.39,62.35,62.35,3842.0,59.2546,59.2546,59.2167,59.2167,3842.0
2018-05-31 13:10:00,62.35,62.39,62.32,62.33,7267.0,59.2167,59.2546,59.1882,59.1977,7267.0
2018-05-31 13:15:00,62.34,62.4,62.34,62.35,7139.0,59.2072,59.2641,59.2072,59.2167,7139.0
2018-05-31 13:20:00,62.35,62.4,62.32,62.32,11574.0,59.2167,59.2641,59.1882,59.1882,11574.0
2018-05-31 13:25:00,62.31,62.31,62.26,62.28,10149.0,59.1787,59.1787,59.1312,59.1502,10149.0
2018-05-31 13:30:00,62.28,62.3,62.23,62.25,8600.0,59.1502,59.1692,59.1027,59.1217,8600.0
2018-05-31 13:35:00,62.25,62.3,62.25,62.3,4089.0,59.1217,59.1692,59.1217,59.1692,4089.0
2018-05-31 13:40:00,62.31,62.33,62.26,62.28,10924.0,59.1787,59.1977,59.1312,59.1502,10924.0
2018-05-31 13:45:00,62.28,62.29,62.22,62.22,10776.0,59.1502,59.1597,59.0932,59.0932,10776.0
2018-05-31 13:50:00,62.22,62.23,62.17,62.18,8445.0,59.0932,59.1027,59.0457,59.0552,8445.0
2018-05-31 13:55:00,62.17,62.18,62.11,62.13,8997.0,59.0457,59.0552,58.9887,59.0077,8997.0
2018-05-31 14:00:00,62.14,62.14,62.06,62.12,8120.0,59.0172,59.0172,58.9412,58.9982,8120.0
2018-05-31 14:05:00,62.13,62.15,62.1,62.1,4450.0,59.0077,59.0267,58.9792,58.9792,4450.0
2018-05-31 14:10:00,62.11,62.12,62.08,62.12,7793.0,58.9887,58.9982,58.9602,58.9982,7793.0
2018-05-31 14:15:00,62.12,62.22,62.12,62.18,7877.0,58.9982,59.0932,58.9982,59.0552,7877.0
2018-05-31 14:20:00,62.2,62.27,62.18,62.26,7542.0,59.0742,59.1407,59.0552,59.1312,7542.0
2018-05-31 14:25:00,62.26,62.27,62.21,62.21,7871.0,59.1312,59.1407,59.0837,59.0837,7871.0
2018-05-31 14:30:00,62.2,62.2,62.13,62.16,10907.0,59.0742,59.0742,59.0077,59.0362,10907.0
2018-05-31 14:35:00,62.15,62.16,62.13,62.14,5604.0,59.0267,59.0362,59.0077,59.0172,5604.0
2018-05-31 14:40:00,62.14,62.17,62.11,62.15,8802.0,59.0172,59.0457,58.9887,59.0267,8802.0
2018-05-31 14:45:00,62.15,62.15,62.11,62.11,14081.0,59.0267,59.0267,58.9887,58.9887,14081.0
2018-05-31 14:50:00,62.11,62.14,62.08,62.14,12183.0,58.9887,59.0172,58.9602,59.0172,12183.0
2018-05-31 14:55:00,62.15,62.15,62.08,62.14,10918.0,59.0267,59.0267,58.9602,59.0172,10918.0
2018-05-31 15:00:00,62.14,62.17,62.08,62.09,18906.0,59.0172,59.0457,58.9602,58.9697,18906.0
2018-05-31 15:05:00,62.1,62.24,62.1,62.22,16331.0,58.9792,59.1122,58.9792,59.0932,16331.0
2018-05-31 15:10:00,62.22,62.23,62.17,62.21,14771.0,59.0932,59.1027,59.0457,59.0837,14771.0
2018-05-31 15:15:00,62.21,62.22,62.13,62.13,20700.0,59.0837,59.0932,59.0077,59.0077,20700.0
2018-05-31 15:20:00,62.12,62.15,62.07,62.08,20247.0,58.9982,59.0267,58.9507,58.9602,20247.0
2018-05-31 15:25:00,62.08,62.12,62.06,62.1,19520.0,58.9602,58.9982,58.9412,58.9792,19520.0
2018-05-31 15:30:00,62.1,62.1,62.02,62.03,35265.0,58.9792,58.9792,58.9032,58.9127,35265.0
2018-05-31 15:35:00,62.04,62.15,62.03,62.11,28027.0,58.9222,59.0267,58.9127,58.9887,28027.0
2018-05-31 15:40:00,62.12,62.12,62.03,62.04,33049.0,58.9982,58.9982,58.9127,58.9222,33049.0
2018-05-31 15:45:00,62.02,62.04,62.0,62.03,57934.0,58.9032,58.9222,58.8842,58.9127,57934.0
2018-05-31 15:50:00,62.03,62.03,61.98,62.01,86345.0,58.9127,58.9127,58.8652,58.8937,86345.0
2018-05-31 15:55:00,62.01,62.04,61.85,61.9,316136.0,58.8937,58.9222,58.7418,58.7893,316136.0
2018-06-01 09:30:00,62.47,63.13,62.44,63.08,127702.0,59.3306,59.9575,59.3021,59.91,127702.0
2018-06-01 09:35:00,63.08,63.13,62.92,63.02,29605.0,59.91,59.9575,59.758,59.853,29605.0
2018-06-01 09:40:00,63.04,63.23,63.0,63.13,10931.0,59.872,60.0524,59.834,59.9575,10931.0
2018-06-01 09:45:00,63.15,63.18,63.0,63.04,31800.0,59.9765,60.0049,59.834,59.872,31800.0
2018-06-01 09:50:00,63.04,63.1,62.96,62.96,65827.0,59.872,59.929,59.796,59.796,65827.0
2018-06-01 09:55:00,62.96,63.03,62.96,63.03,33013.0,59.796,59.8625,59.796,59.8625,33013.0
2018-06-01 10:00:00,63.01,63.01,62.77,62.9,59841.0,59.8435,59.8435,59.6155,59.739,59841.0
2018-06-01 10:05:00,62.91,62.94,62.78,62.82,34497.0,59.7485,59.777,59.625,59.663,34497.0
2018-06-01 10:10:00,62.84,62.84,62.69,62.73,12726.0,59.682,59.682,59.5396,59.5776,12726.0
2018-06-01 10:15:00,62.71,62.77,62.68,62.74,39125.0,59.5586,59.6155,59.5301,59.5871,39125.0
2018-06-01 10:20:00,62.76,62.92,62.76,62.89,22227.0,59.606,59.758,59.606,59.7295,22227.0
2018-06-01 10:25:00,62.88,62.89,62.79,62.8,28601.0,59.72,59.7295,59.6345,59.644,28601.0
2018-06-01 10:30:00,62.77,62.84,62.74,62.77,14838.0,59.6155,59.682,59.5871,59.6155,14838.0
2018-06-01 10:35:00,62.76,62.8,62.69,62.75,13700.0,59.606,59.644,59.5396,59.5966,13700.0
2018-06-01 10:40:00,62.74,62.75,62.63,62.64,7642.0,59.5871,59.5966,59.4826,59.4921,7642.0
2018-06-01 10:45:00,62.66,62.73,62.66,62.73,3518.0,59.5111,59.5776,59.5111,59.5776,3518.0
2018-06-01 10:50:00,62.74,62.78,62.7,62.71,12548.0,59.5871,59.625,59.5491,59.5586,12548.0
2018-06-01 10:55:00,62.72,62.76,62.66,62.68,76731.0,59.5681,59.606,59.5111,59.5301,76731.0
2018-06-01 11:00:00,62.69,62.75,62.61,62.7,37125.0,59.5396,59.5966,59.4636,59.5491,37125.0
2018-06-01 11:05:00,62.7,62.84,62.67,62.75,54261.0,59.5491,59.682,59.5206,59.5966,54261.0
2018-06-01 11:10:00,62.77,62.81,62.7,62.71,16733.0,59.6155,59.6535,59.5491,59.5586,16733.0
2018-06-01 11:15:00,62.7,62.78,62.7,62.78,6550.0,59.5491,59.625,59.5491,59.625,6550.0
2018-06-01 11:20:00,62.78,62.86,62.78,62.81,7842.0,59.625,59.701,59.625,59.6535,7842.0
2018-06-01 11:25:00,62.8,62.9,62.79,62.79,8550.0,59.644,59.739,59.6345,59.6345,8550.0
2018-06-01 11:30:00,62.8,62.9,62.79,62.82,13245.0,59.644,59.739,59.6345,59.663,13245.0
2018-06-01 11:35:00,62.82,62.89,62.82,62.88,4900.0,59.663,59.7295,59.663,59.72,4900.0
2018-06-01 11:40:00,62.89,62.9,62.8,62.8,5338.0,59.7295,59.739,59.644,59.644,5338.0
2018-06-01 11:45:00,62.79,62.84,62.76,62.82,13280.0,59.6345,59.682,59.606,59.663,13280.0
2018-06-01 11:50:00,62.84,62.93,62.84,62.9,9450.0,59.682,59.7675,59.682,59.739,9450.0
2018-06-01 11:55:00,62.9,62.98,62.89,62.91,9195.0,59.739,59.815,59.7295,59.7485,9195.0
2018-06-01 12:00:00,62.9,62.93,62.88,62.93,9660.0,59.739,59.7675,59.72,59.7675,9660.0
2018-06-01 12:05:00,62.96,62.98,62.9,62.9,8702.0,59.796,59.815,59.739,59.739,8702.0
2018-06-01 12:10:00,62.91,62.98,62.91,62.97,6600.0,59.7485,59.815,59.7485,59.8055,6600.0
2018-06-01 12:15:00,62.98,63.0,62.94,62.94,10889.0,59.815,59.834,59.777,59.777,10889.0
2018-06-01 12:20:00,62.95,62.95,62.86,62.86,20000.0,59.7865,59.7865,59.701,59.701,20000.0
2018-06-01 12:25:00,62.86,62.94,62.84,62.94,8453.0,59.701,59.777,59.682,59.777,8453.0
2018-06-01 12:30:00,62.94,62.97,62.89,62.94,12563.0,59.777,59.8055,59.7295,59.777,12563.0
2018-06-01 12:35:00,62.94,62.99,62.94,62.99,6635.0,59.777,59.8245,59.777,59.8245,6635.0
2018-06-01 12:40:00,62.99,62.99,62.94,62.97,28452.0,59.8245,59.8245,59.777,59.8055,28452.0
2018-06-01 12:45:00,62.95,62.96,62.93,62.93,56771.0,59.7865,59.796,59.7675,59.7675,56771.0
2018-06-01 12:50:00,62.92,62.93,62.89,62.93,8299.0,59.758,59.7675,59.7295,59.7675,8299.0
2018-06-01 12:55:00,62.94,62.96,62.88,62.94,10191.0,59.777,59.796,59.72,59.777,10191.0
2018-06-01 13:00:00,62.95,62.97,62.92,62.97,6706.0,59.7865,59.8055,59.758,59.8055,6706.0
2018-06-01 13:05:00,62.96,62.98,62.95,62.97,4193.0,59.796,59.815,59.7865,59.8055,4193.0
2018-06-01 13:10:00,62.97,62.98,62.96,62.96,11282.0,59.8055,59.815,59.796,59.796,11282.0
2018-06-01 13:15:00,62.96,62.96,62.87,62.87,11999.0,59.796,59.796,59.7105,59.7105,11999.0
2018-06-01 13:20:00,62.89,62.93,62.85,62.92,30904.0,59.7295,59.7675,59.6915,59.758,30904.0
2018-06-01 13:25:00,62.92,62.94,62.91,62.91,2700.0,59.758,59.777,59.7485,59.7485,2700.0
2018-06-01 13:30:00,62.93,62.96,62.88,62.9,10900.0,59.7675,59.796,59.72,59.739,10900.0
2018-06-01 13:35:00,62.9,62.95,62.88,62.94,8825.0,59.739,59.7865,59.72,59.777,8825.0
2018-06-01 13:40:00,62.93,62.96,62.91,62.95,10585.0,59.7675,59.796,59.7485,59.7865,10585.0
2018-06-01 13:45:00,62.94,62.97,62.93,62.94,9885.0,59.777,59.8055,59.7675,59.777,9885.0
2018-06-01 13:50:00,62.95,62.97,62.91,62.92,14506.0,59.7865,59.8055,59.7485,59.758,14506.0
2018-06-01 13:55:00,62.91,62.91,62.83,62.83,14914.0,59.7485,59.7485,59.6725,59.6725,14914.0
2018-06-01 14:00:00,62.83,62.85,62.79,62.79,10804.0,59.6725,59.6915,59.6345,59.6345,10804.0
2018-06-01 14:05:00,62.79,62.8,62.7,62.71,12829.0,59.6345,59.644,59.5491,59.5586,12829.0
2018-06-01 14:10:00,62.72,62.8,62.71,62.8,10226.0,59.5681,59.644,59.5586,59.644,10226.0
2018-06-01 14:15:00,62.8,62.81,62.76,62.81,9340.0,59.644,59.6535,59.606,59.6535,9340.0
2018-06-01 14:20:00,62.81,62.86,62.8,62.84,17064.0,59.6535,59.701,59.644,59.682,17064.0
2018-06-01 14:25:00,62.83,62.85,62.79,62.8,18179.0,59.6725,59.6915,59.6345,59.644,18179.0
2018-06-01 14:30:00,62.8,62.8,62.69,62.69,16466.0,59.644,59.644,59.5396,59.5396,16466.0
2018-06-01 14:35:00,62.68,62.73,62.67,62.69,17410.0,59.5301,59.5776,59.5206,59.5396,17410.0
2018-06-01 14:40:00,62.69,62.83,62.69,62.83,10744.0,59.5396,59.6725,59.5396,59.6725,10744.0
2018-06-01 14:45:00,62.82,62.85,62.81,62.85,9326.0,59.663,59.6915,59.6535,59.6915,9326.0
2018-06-01 14:50:00,62.86,62.9,62.86,62.88,6409.0,59.701,59.739,59.701,59.72,6409.0
2018-06-01 14:55:00,62.88,62.9,62.82,62.82,10511.0,59.72,59.739,59.663,59.663,10511.0
2018-06-01 15:00:00,62.82,62.82,62.75,62.76,13835.0,59.663,59.663,59.5966,59.606,13835.0
2018-06-01 15:05:00,62.75,62.76,62.69,62.73,15601.0,59.5966,59.606,59.5396,59.5776,15601.0
2018-06-01 15:10:00,62.72,62.74,62.66,62.71,78768.0,59.5681,59.5871,59.5111,59.5586,78768.0
2018-06-01 15:15:00,62.71,62.71,62.66,62.69,11125.0,59.5586,59.5586,59.5111,59.5396,11125.0
2018-06-01 15:20:00,62.68,62.69,62.65,62.65,18101.0,59.5301,59.5396,59.5016,59.5016,18101.0
2018-06-01 15:25:00,62.66,62.71,62.65,62.66,23865.0,59.5111,59.5586,59.5016,59.5111,23865.0
2018-06-01 15:30:00,62.67,62.68,62.65,62.67,25896.0,59.5206,59.5301,59.5016,59.5206,25896.0
2018-06-01 15:35:00,62.67,62.68,62.63,62.68,40010.0,59.5206,59.5301,59.4826,59.5301,40010.0
2018-06-01 15:40:00,62.68,62.73,62.66,62.71,36929.0,59.5301,59.5776,59.5111,59.5586,36929.0
2018-06-01 15:45:00,62.71,62.83,62.71,62.82,45941.0,59.5586,59.6725,59.5586,59.663,45941.0
2018-06-01 15:50:00,62.82,62.85,62.78,62.78,58774.0,59.663,59.6915,59.625,59.625,58774.0
2018-06-01 15:55:00,62.79,62.83,62.78,62.78,112706.0,59.6345,59.6725,59.625,59.625,112706.0
2018-06-04 09:30:00,63.17,63.22,63.04,63.06,22133.0,59.9954,60.0429,59.872,59.891,22133.0
2018-06-04 09:35:00,63.08,63.08,62.9,62.9,11309.0,59.91,59.91,59.739,59.739,11309.0
2018-06-04 09:40:00,62.93,63.03,62.91,62.97,7656.0,59.7675,59.8625,59.7485,59.8055,7656.0
2018-06-04 09:45:00,62.95,63.01,62.86,62.86,13158.0,59.7865,59.8435,59.701,59.701,13158.0
2018-06-04 09:50:00,62.86,62.97,62.84,62.9,16778.0,59.701,59.8055,59.682,59.739,16778.0
2018-06-04 09:55:00,62.88,62.91,62.81,62.89,9671.0,59.72,59.7485,59.6535,59.7295,9671.0
2018-06-04 10:00:00,62.88,62.89,62.76,62.81,23518.0,59.72,59.7295,59.606,59.6535,23518.0
2018-06-04 10:05:00,62.81,63.04,62.79,62.95,92948.0,59.6535,59.872,59.6345,59.7865,92948.0
2018-06-04 10:10:00,62.95,62.95,62.83,62.89,16103.0,59.7865,59.7865,59.6725,59.7295,16103.0
2018-06-04 10:15:00,62.89,62.96,62.88,62.96,16859.0,59.7295,59.796,59.72,59.796,16859.0
2018-06-04 10:20:00,62.97,63.11,62.96,63.09,15284.0,59.8055,59.9385,59.796,59.9195,15284.0
2018-06-04 10:25:00,63.09,63.09,62.99,63.01,22206.0,59.9195,59.9195,59.8245,59.8435,22206.0
2018-06-04 10:30:00,63.02,63.02,62.89,62.95,9837.0,59.853,59.853,59.7295,59.7865,9837.0
2018-06-04 10:35:00,62.93,63.02,62.92,63.01,13353.0,59.7675,59.853,59.758,59.8435,13353.0
2018-06-04 10:40:00,63.02,63.02,62.91,62.95,9666.0,59.853,59.853,59.7485,59.7865,9666.0
2018-06-04 10:45:00,62.95,63.06,62.94,63.02,14822.0,59.7865,59.891,59.777,59.853,14822.0
2018-06-04 10:50:00,63.04,63.04,62.96,63.01,8296.0,59.872,59.872,59.796,59.8435,8296.0
2018-06-04 10:55:00,63.01,63.08,63.01,63.06,8303.0,59.8435,59.91,59.8435,59.891,8303.0
2018-06-04 11:00:00,63.07,63.13,63.06,63.09,13275.0,59.9005,59.9575,59.891,59.9195,13275.0
2018-06-04 11:05:00,63.08,63.09,62.99,63.05,11942.0,59.91,59.9195,59.8245,59.8815,11942.0
2018-06-04 11:10:00,63.06,63.11,63.0,63.04,9355.0,59.891,59.9385,59.834,59.872,9355.0
2018-06-04 11:15:00,63.02,63.1,63.02,63.09,9549.0,59.853,59.929,59.853,59.9195,9549.0
2018-06-04 11:20:00,63.09,63.1,63.0,63.01,10323.0,59.9195,59.929,59.834,59.8435,10323.0
2018-06-04 11:25:00,63.03,63.19,63.02,63.19,10431.0,59.8625,60.0144,59.853,60.0144,10431.0
2018-06-04 11:30:00,63.2,63.21,63.15,63.18,11467.0,60.0239,60.0334,59.9765,60.0049,11467.0
2018-06-04 11:35:00,63.18,63.23,63.18,63.19,13845.0,60.0049,60.0524,60.0049,60.0144,13845.0
2018-06-04 11:40:00,63.2,63.21,63.17,63.2,11485.0,60.0239,60.0334,59.9954,60.0239,11485.0
2018-06-04 11:45:00,63.19,63.21,63.16,63.19,10713.0,60.0144,60.0334,59.9859,60.0144,10713.0
2018-06-04 11:50:00,63.19,63.19,63.14,63.15,8283.0,60.0144,60.0144,59.967,59.9765,8283.0
2018-06-04 11:55:00,63.15,63.23,63.14,63.22,7817.0,59.9765,60.0524,59.967,60.0429,7817.0
2018-06-04 12:00:00,63.21,63.23,63.15,63.19,13063.0,60.0334,60.0524,59.9765,60.0144,13063.0
2018-06-04 12:05:00,63.2,63.22,63.15,63.15,4916.0,60.0239,60.0429,59.9765,59.9765,4916.0
2018-06-04 12:10:00,63.13,63.22,63.11,63.19,7250.0,59.9575,60.0429,59.9385,60.0144,7250.0
2018-06-04 12:15:00,63.19,63.21,63.16,63.17,7694.0,60.0144,60.0334,59.9859,59.9954,7694.0
2018-06-04 12:20:00,63.16,63.27,63.16,63.23,13675.0,59.9859,60.0904,59.9859,60.0524,13675.0
2018-06-04 12:25:00,63.24,63.32,63.24,63.29,16975.0,60.0619,60.1379,60.0619,60.1094,16975.0
2018-06-04 12:30:00,63.29,63.29,63.24,63.25,18701.0,60.1094,60.1094,60.0619,60.0714,18701.0
2018-06-04 12:35:00,63.26,63.32,63.25,63.29,24545.0,60.0809,60.1379,60.0714,60.1094,24545.0
2018-06-04 12:40:00,63.3,63.36,63.26,63.35,12267.0,60.1189,60.1759,60.0809,60.1664,12267.0
2018-06-04 12:45:00,63.35,63.36,63.33,63.34,8100.0,60.1664,60.1759,60.1474,60.1569,8100.0
2018-06-04 12:50:00,63.34,63.37,63.34,63.37,9885.0,60.1569,60.1854,60.1569,60.1854,9885.0
2018-06-04 12:55:00,63.37,63.37,63.34,63.36,4785.0,60.1854,60.1854,60.1569,60.1759,4785.0
2018-06-04 13:00:00,63.36,63.4,63.36,63.39,6632.0,60.1759,60.2139,60.1759,60.2044,6632.0
2018-06-04 13:05:00,63.4,63.41,63.38,63.4,33190.0,60.2139,60.2234,60.1949,60.2139,33190.0
2018-06-04 13:10:00,63.4,63.4,63.38,63.4,8233.0,60.2139,60.2139,60.1949,60.2139,8233.0
2018-06-04 13:15:00,63.4,63.44,63.4,63.43,43573.0,60.2139,60.2519,60.2139,60.2424,43573.0
2018-06-04 13:20:00,63.43,63.46,63.42,63.45,9370.0,60.2424,60.2709,60.2329,60.2614,9370.0
2018-06-04 13:25:00,63.45,63.45,63.38,63.39,14620.0,60.2614,60.2614,60.1949,60.2044,14620.0
2018-06-04 13:30:00,63.38,63.38,63.29,63.32,25661.0,60.1949,60.1949,60.1094,60.1379,25661.0
2018-06-04 13:35:00,63.31,63.36,63.29,63.32,22695.0,60.1284,60.1759,60.1094,60.1379,22695.0
2018-06-04 13:40:00,63.33,63.34,63.31,63.33,26481.0,60.1474,60.1569,60.1284,60.1474,26481.0
2018-06-04 13:45:00,63.33,63.34,63.3,63.3,6410.0,60.1474,60.1569,60.1189,60.1189,6410.0
2018-06-04 13:50:00,63.29,63.29,63.21,63.22,11584.0,60.1094,60.1094,60.0334,60.0429,11584.0
2018-06-04 13:55:00,63.21,63.27,63.18,63.27,11886.0,60.0334,60.0904,60.0049,60.0904,11886.0
2018-06-04 14:00:00,63.27,63.28,63.26,63.26,4397.0,60.0904,60.0999,60.0809,60.0809,4397.0
2018-06-04 14:05:00,63.27,63.27,63.16,63.16,17057.0,60.0904,60.0904,59.9859,59.9859,17057.0
2018-06-04 14:10:00,63.16,63.16,63.13,63.14,13597.0,59.9859,59.9859,59.9575,59.967,13597.0
2018-06-04 14:15:00,63.15,63.15,63.09,63.12,18261.0,59.9765,59.9765,59.9195,59.948,18261.0
2018-06-04 14:20:00,63.13,63.13,63.09,63.11,11033.0,59.9575,59.9575,59.9195,59.9385,11033.0
2018-06-04 14:25:00,63.11,63.11,63.08,63.09,10138.0,59.9385,59.9385,59.91,59.9195,10138.0
2018-06-04 14:30:00,63.07,63.08,63.04,63.06,13532.0,59.9005,59.91,59.872,59.891,13532.0
2018-06-04 14:35:00,63.06,63.13,63.03,63.12,31539.0,59.891,59.9575,59.8625,59.948,31539.0
2018-06-04 14:40:00,63.13,63.26,63.13,63.23,28015.0,59.9575,60.0809,59.9575,60.0524,28015.0
2018-06-04 14:45:00,63.24,63.25,63.19,63.25,11096.0,60.0619,60.0714,60.0144,60.0714,11096.0
2018-06-04 14:50:00,63.25,63.28,63.25,63.28,18942.0,60.0714,60.0999,60.0714,60.0999,18942.0
2018-06-04 14:55:00,63.28,63.37,63.27,63.36,25084.0,60.0999,60.1854,60.0904,60.1759,25084.0
2018-06-04 15:00:00,63.36,63.42,63.35,63.41,25076.0,60.1759,60.2329,60.1664,60.2234,25076.0
2018-06-04 15:05:00,63.4,63.41,63.38,63.41,24157.0,60.2139,60.2234,60.1949,60.2234,24157.0
2018-06-04 15:10:00,63.41,63.43,63.38,63.43,25266.0,60.2234,60.2424,60.1949,60.2424,25266.0
2018-06-04 15:15:00,63.43,63.46,63.42,63.45,13874.0,60.2424,60.2709,60.2329,60.2614,13874.0
2018-06-04 15:20:00,63.45,63.47,63.42,63.46,26925.0,60.2614,60.2804,60.2329,60.2709,26925.0
2018-06-04 15:25:00,63.45,63.51,63.45,63.5,26175.0,60.2614,60.3184,60.2614,60.3089,26175.0
2018-06-04 15:30:00,63.5,63.51,63.49,63.49,28254.0,60.3089,60.3184,60.2994,60.2994,28254.0
2018-06-04 15:35:00,63.49,63.5,63.45,63.48,51276.0,60.2994,60.3089,60.2614,60.2899,51276.0
2018-06-04 15:40:00,63.48,63.49,63.45,63.45,31536.0,60.2899,60.2994,60.2614,60.2614,31536.0
2018-06-04 15:45:00,63.45,63.45,63.39,63.42,59153.0,60.2614,60.2614,60.2044,60.2329,59153.0
2018-06-04 15:50:00,63.42,63.45,63.35,63.37,63013.0,60.2329,60.2614,60.1664,60.1854,63013.0
2018-06-04 15:55:00,63.37,63.41,63.35,63.36,204308.0,60.1854,60.2234,60.1664,60.1759,204308.0
2018-06-05 09:30:00,63.46,63.58,63.38,63.58,27699.0,60.2709,60.3848,60.1949,60.3848,27699.0
2018-06-05 09:35:00,63.54,63.6,63.43,63.43,5546.0,60.3469,60.4038,60.2424,60.2424,5546.0
2018-06-05 09:40:00,63.43,63.61,63.4,63.58,10102.0,60.2424,60.4133,60.2139,60.3848,10102.0
2018-06-05 09:45:00,63.57,63.73,63.57,63.73,6200.0,60.3753,60.5273,60.3753,60.5273,6200.0
2018-06-05 09:50:00,63.74,63.87,63.68,63.72,11380.0,60.5368,60.6603,60.4798,60.5178,11380.0
2018-06-05 09:55:00,63.72,63.81,63.71,63.73,8350.0,60.5178,60.6033,60.5083,60.5273,8350.0
2018-06-05 10:00:00,63.7,63.74,63.67,63.68,8666.0,60.4988,60.5368,60.4703,60.4798,8666.0
2018-06-05 10:05:00,63.68,63.78,63.64,63.64,13793.0,60.4798,60.5748,60.4418,60.4418,13793.0
2018-06-05 10:10:00,63.65,63.66,63.55,63.57,5078.0,60.4513,60.4608,60.3563,60.3753,5078.0
2018-06-05 10:15:00,63.55,63.6,63.55,63.56,35251.0,60.3563,60.4038,60.3563,60.3658,35251.0
2018-06-05 10:20:00,63.55,63.57,63.52,63.54,9611.0,60.3563,60.3753,60.3279,60.3469,9611.0
2018-06-05 10:25:00,63.54,63.62,63.54,63.61,11080.0,60.3469,60.4228,60.3469,60.4133,11080.0
2018-06-05 10:30:00,63.61,63.65,63.56,63.56,9146.0,60.4133,60.4513,60.3658,60.3658,9146.0
2018-06-05 10:35:00,63.55,63.57,63.51,63.57,11790.0,60.3563,60.3753,60.3184,60.3753,11790.0
2018-06-05 10:40:00,63.56,63.56,63.48,63.5,10621.0,60.3658,60.3658,60.2899,60.3089,10621.0
2018-06-05 10:45:00,63.49,63.51,63.42,63.46,22542.0,60.2994,60.3184,60.2329,60.2709,22542.0
2018-06-05 10:50:00,63.45,63.45,63.41,63.45,27975.0,60.2614,60.2614,60.2234,60.2614,27975.0
2018-06-05 10:55:00,63.46,63.48,63.43,63.44,9985.0,60.2709,60.2899,60.2424,60.2519,9985.0
2018-06-05 11:00:00,63.45,63.49,63.43,63.48,11646.0,60.2614,60.2994,60.2424,60.2899,11646.0
2018-06-05 11:05:00,63.47,63.47,63.28,63.28,12396.0,60.2804,60.2804,60.0999,60.0999,12396.0
2018-06-05 11:10:00,63.26,63.34,63.25,63.32,9004.0,60.0809,60.1569,60.0714,60.1379,9004.0
2018-06-05 11:15:00,63.32,63.36,63.32,63.33,8698.0,60.1379,60.1759,60.1379,60.1474,8698.0
2018-06-05 11:20:00,63.32,63.32,63.28,63.3,5846.0,60.1379,60.1379,60.0999,60.1189,5846.0
2018-06-05 11:25:00,63.31,63.31,63.23,63.24,19163.0,60.1284,60.1284,60.0524,60.0619,19163.0
2018-06-05 11:30:00,63.25,63.3,63.21,63.26,16713.0,60.0714,60.1189,60.0334,60.0809,16713.0
2018-06-05 11:35:00,63.24,63.32,63.21,63.27,10255.0,60.0619,60.1379,60.0334,60.0904,10255.0
2018-06-05 11:40:00,63.28,63.28,63.12,63.12,14464.0,60.0999,60.0999,59.948,59.948,14464.0
2018-06-05 11:45:00,63.13,63.16,63.1,63.16,13752.0,59.9575,59.9859,59.929,59.9859,13752.0
2018-06-05 11:50:00,63.17,63.17,63.09,63.12,15188.0,59.9954,59.9954,59.9195,59.948,15188.0
2018-06-05 11:55:00,63.13,63.16,63.12,63.16,7784.0,59.9575,59.9859,59.948,59.9859,7784.0
2018-06-05 12:00:00,63.16,63.19,63.14,63.15,5036.0,59.9859,60.0144,59.967,59.9765,5036.0
2018-06-05 12:05:00,63.15,63.26,63.13,63.26,14242.0,59.9765,60.0809,59.9575,60.0809,14242.0
2018-06-05 12:10:00,63.27,63.31,63.26,63.29,6174.0,60.0904,60.1284,60.0809,60.1094,6174.0
2018-06-05 12:15:00,63.29,63.29,63.24,63.25,13594.0,60.1094,60.1094,60.0619,60.0714,13594.0
2018-06-05 12:20:00,63.24,63.27,63.2,63.2,9098.0,60.0619,60.0904,60.0239,60.0239,9098.0
2018-06-05 12:25:00,63.2,63.32,63.2,63.3,11189.0,60.0239,60.1379,60.0239,60.1189,11189.0
2018-06-05 12:30:00,63.31,63.31,63.24,63.28,7254.0,60.1284,60.1284,60.0619,60.0999,7254.0
2018-06-05 12:35:00,63.29,63.37,63.27,63.36,10149.0,60.1094,60.1854,60.0904,60.1759,10149.0
2018-06-05 12:40:00,63.35,63.39,63.35,63.36,5191.0,60.1664,60.2044,60.1664,60.1759,5191.0
2018-06-05 12:45:00,63.36,63.36,63.3,63.33,16492.0,60.1759,60.1759,60.1189,60.1474,16492.0
2018-06-05 12:50:00,63.33,63.36,63.31,63.34,10097.0,60.1474,60.1759,60.1284,60.1569,10097.0
2018-06-05 12:55:00,63.34,63.35,63.33,63.35,6694.0,60.1569,60.1664,60.1474,60.1664,6694.0
2018-06-05 13:00:00,63.36,63.36,63.32,63.34,8974.0,60.1759,60.1759,60.1379,60.1569,8974.0
2018-06-05 13:05:00,63.33,63.41,63.31,63.38,12392.0,60.1474,60.2234,60.1284,60.1949,12392.0
2018-06-05 13:10:00,63.38,63.42,63.36,63.39,8288.0,60.1949,60.2329,60.1759,60.2044,8288.0
2018-06-05 13:15:00,63.4,63.45,63.4,63.43,8920.0,60.2139,60.2614,60.2139,60.2424,8920.0
2018-06-05 13:20:00,63.44,63.47,63.44,63.46,4317.0,60.2519,60.2804,60.2519,60.2709,4317.0
2018-06-05 13:25:00,63.46,63.46,63.41,63.42,5098.0,60.2709,60.2709,60.2234,60.2329,5098.0
2018-06-05 13:30:00,63.44,63.44,63.38,63.41,9408.0,60.2519,60.2519,60.1949,60.2234,9408.0
2018-06-05 13:35:00,63.41,63.42,63.36,63.37,7295.0,60.2234,60.2329,60.1759,60.1854,7295.0
2018-06-05 13:40:00,63.37,63.37,63.33,63.35,6323.0,60.1854,60.1854,60.1474,60.1664,6323.0
2018-06-05 13:45:00,63.35,63.35,63.31,63.33,10709.0,60.1664,60.1664,60.1284,60.1474,10709.0
2018-06-05 13:50:00,63.34,63.38,63.33,63.38,13356.0,60.1569,60.1949,60.1474,60.1949,13356.0
2018-06-05 13:55:00,63.38,63.39,63.31,63.32,13879.0,60.1949,60.2044,60.1284,60.1379,13879.0
2018-06-05 14:00:00,63.33,63.41,63.32,63.41,25339.0,60.1474,60.2234,60.1379,60.2234,25339.0
2018-06-05 14:05:00,63.41,63.48,63.4,63.48,11205.0,60.2234,60.2899,60.2139,60.2899,11205.0
2018-06-05 14:10:00,63.47,63.53,63.47,63.51,10739.0,60.2804,60.3374,60.2804,60.3184,10739.0
2018-06-05 14:15:00,63.52,63.54,63.52,63.53,8839.0,60.3279,60.3469,60.3279,60.3374,8839.0
2018-06-05 14:20:00,63.53,63.58,63.52,63.57,36538.0,60.3374,60.3848,60.3279,60.3753,36538.0
2018-06-05 14:25:00,63.57,63.57,63.49,63.53,43107.0,60.3753,60.3753,60.2994,60.3374,43107.0
2018-06-05 14:30:00,63.54,63.61,63.53,63.61,20397.0,60.3469,60.4133,60.3374,60.4133,20397.0
2018-06-05 14:35:00,63.61,63.62,63.6,63.62,18378.0,60.4133,60.4228,60.4038,60.4228,18378.0
2018-06-05 14:40:00,63.61,63.61,63.57,63.59,26721.0,60.4133,60.4133,60.3753,60.3943,26721.0
2018-06-05 14:45:00,63.59,63.6,63.57,63.59,13598.0,60.3943,60.4038,60.3753,60.3943,13598.0
2018-06-05 14:50:00,63.59,63.63,63.59,63.63,10658.0,60.3943,60.4323,60.3943,60.4323,10658.0
2018-06-05 14:55:00,63.62,63.63,63.58,63.61,15282.0,60.4228,60.4323,60.3848,60.4133,15282.0
2018-06-05 15:00:00,63.61,63.62,63.54,63.61,19062.0,60.4133,60.4228,60.3469,60.4133,19062.0
2018-06-05 15:05:00,63.61,63.62,63.58,63.6,13162.0,60.4133,60.4228,60.3848,60.4038,13162.0
2018-06-05 15:10:00,63.6,63.6,63.5,63.51,19272.0,60.4038,60.4038,60.3089,60.3184,19272.0
2018-06-05 15:15:00,63.51,63.54,63.5,63.53,13164.0,60.3184,60.3469,60.3089,60.3374,13164.0
2018-06-05 15:20:00,63.52,63.54,63.48,63.49,22953.0,60.3279,60.3469,60.2899,60.2994,22953.0
2018-06-05 15:25:00,63.49,63.53,63.44,63.52,24759.0,60.2994,60.3374,60.2519,60.3279,24759.0
2018-06-05 15:30:00,63.51,63.54,63.47,63.5,28531.0,60.3184,60.3469,60.2804,60.3089,28531.0
2018-06-05 15:35:00,63.5,63.54,63.48,63.49,28008.0,60.3089,60.3469,60.2899,60.2994,28008.0
2018-06-05 15:40:00,63.49,63.53,63.44,63.51,37381.0,60.2994,60.3374,60.2519,60.3184,37381.0
2018-06-05 15:45:00,63.51,63.54,63.49,63.52,46204.0,60.3184,60.3469,60.2994,60.3279,46204.0
2018-06-05 15:50:00,63.53,63.55,63.49,63.54,56248.0,60.3374,60.3563,60.2994,60.3469,56248.0
2018-06-05 15:55:00,63.55,63.61,63.51,63.53,258284.0,60.3563,60.4133,60.3184,60.3374,258284.0
2018-06-06 09:30:00,63.75,63.75,63.37,63.74,34248.0,60.5463,60.5463,60.1854,60.5368,34248.0
2018-06-06 09:35:00,63.74,63.85,63.59,63.59,12900.0,60.5368,60.6413,60.3943,60.3943,12900.0
2018-06-06 09:40:00,63.68,63.68,63.57,63.59,14892.0,60.4798,60.4798,60.3753,60.3943,14892.0
2018-06-06 09:45:00,63.6,63.64,63.36,63.4,11803.0,60.4038,60.4418,60.1759,60.2139,11803.0
2018-06-06 09:50:00,63.39,63.46,63.29,63.32,12257.0,60.2044,60.2709,60.1094,60.1379,12257.0
2018-06-06 09:55:00,63.36,63.36,63.14,63.14,41249.0,60.1759,60.1759,59.967,59.967,41249.0
2018-06-06 10:00:00,63.16,63.21,63.06,63.17,36895.0,59.9859,60.0334,59.891,59.9954,36895.0
2018-06-06 10:05:00,63.19,63.3,63.15,63.28,17274.0,60.0144,60.1189,59.9765,60.0999,17274.0
2018-06-06 10:10:00,63.3,63.33,63.27,63.31,12470.0,60.1189,60.1474,60.0904,60.1284,12470.0
2018-06-06 10:15:00,63.32,63.34,63.26,63.29,10535.0,60.1379,60.1569,60.0809,60.1094,10535.0
2018-06-06 10:20:00,63.3,63.45,63.29,63.36,66400.0,60.1189,60.2614,60.1094,60.1759,66400.0
2018-06-06 10:25:00,63.35,63.44,63.27,63.38,33250.0,60.1664,60.2519,60.0904,60.1949,33250.0
2018-06-06 10:30:00,63.37,63.38,63.33,63.34,13221.0,60.1854,60.1949,60.1474,60.1569,13221.0
2018-06-06 10:35:00,63.34,63.54,63.34,63.54,13300.0,60.1569,60.3469,60.1569,60.3469,13300.0
2018-06-06 10:40:00,63.55,63.62,63.52,63.62,18129.0,60.3563,60.4228,60.3279,60.4228,18129.0
2018-06-06 10:45:00,63.63,63.73,63.59,63.7,43172.0,60.4323,60.5273,60.3943,60.4988,43172.0
2018-06-06 10:50:00,63.71,63.8,63.7,63.77,18503.0,60.5083,60.5938,60.4988,60.5653,18503.0
2018-06-06 10:55:00,63.77,63.87,63.77,63.77,12850.0,60.5653,60.6603,60.5653,60.5653,12850.0
2018-06-06 11:00:00,63.81,63.89,63.8,63.85,12028.0,60.6033,60.6793,60.5938,60.6413,12028.0
2018-06-06 11:05:00,63.86,63.94,63.84,63.9,33028.0,60.6508,60.7267,60.6318,60.6888,33028.0
2018-06-06 11:10:00,63.91,64.0,63.91,63.98,16106.0,60.6983,60.7837,60.6983,60.7647,16106.0
2018-06-06 11:15:00,64.0,64.16,64.0,64.1,62024.0,60.7837,60.9357,60.7837,60.8787,62024.0
2018-06-06 11:20:00,64.09,64.14,64.04,64.11,12164.0,60.8692,60.9167,60.8217,60.8882,12164.0
2018-06-06 11:25:00,64.11,64.19,64.1,64.17,23800.0,60.8882,60.9642,60.8787,60.9452,23800.0
2018-06-06 11:30:00,64.16,64.2,64.13,64.19,21184.0,60.9357,60.9737,60.9072,60.9642,21184.0
2018-06-06 11:35:00,64.19,64.25,64.16,64.24,9500.0,60.9642,61.0212,60.9357,61.0117,9500.0
2018-06-06 11:40:00,64.23,64.29,64.22,64.29,17379.0,61.0022,61.0592,60.9927,61.0592,17379.0
2018-06-06 11:45:00,64.29,64.34,64.23,64.25,70012.0,61.0592,61.1066,61.0022,61.0212,70012.0
2018-06-06 11:50:00,64.26,64.31,64.22,64.23,16248.0,61.0307,61.0782,60.9927,61.0022,16248.0
2018-06-06 11:55:00,64.23,64.28,64.22,64.26,11354.0,61.0022,61.0497,60.9927,61.0307,11354.0
2018-06-06 12:00:00,64.26,64.26,64.15,64.19,113983.0,61.0307,61.0307,60.9262,60.9642,113983.0
2018-06-06 12:05:00,64.19,64.34,64.15,64.32,21938.0,60.9642,61.1066,60.9262,61.0877,21938.0
2018-06-06 12:10:00,64.3,64.35,64.23,64.27,7614.0,61.0687,61.1161,61.0022,61.0402,7614.0
2018-06-06 12:15:00,64.27,64.52,64.25,64.52,140303.0,61.0402,61.2776,61.0212,61.2776,140303.0
2018-06-06 12:20:00,64.51,64.52,64.39,64.46,19970.0,61.2681,61.2776,61.1541,61.2206,19970.0
2018-06-06 12:25:00,64.47,64.53,64.44,64.51,13564.0,61.2301,61.2871,61.2016,61.2681,13564.0
2018-06-06 12:30:00,64.51,64.53,64.47,64.52,13077.0,61.2681,61.2871,61.2301,61.2776,13077.0
2018-06-06 12:35:00,64.52,64.59,64.5,64.58,15730.0,61.2776,61.3441,61.2586,61.3346,15730.0
2018-06-06 12:40:00,64.57,64.62,64.57,64.59,12502.0,61.3251,61.3726,61.3251,61.3441,12502.0
2018-06-06 12:45:00,64.59,64.59,64.54,64.55,17653.0,61.3441,61.3441,61.2966,61.3061,17653.0
2018-06-06 12:50:00,64.55,64.58,64.46,64.51,31357.0,61.3061,61.3346,61.2206,61.2681,31357.0
2018-06-06 12:55:00,64.51,64.57,64.5,64.57,24069.0,61.2681,61.3251,61.2586,61.3251,24069.0
2018-06-06 13:00:00,64.58,64.65,64.58,64.58,13719.0,61.3346,61.4011,61.3346,61.3346,13719.0
2018-06-06 13:05:00,64.58,64.64,64.57,64.64,15432.0,61.3346,61.3916,61.3251,61.3916,15432.0
2018-06-06 13:10:00,64.64,64.64,64.59,64.59,17199.0,61.3916,61.3916,61.3441,61.3441,17199.0
2018-06-06 13:15:00,64.59,64.59,64.52,64.56,38088.0,61.3441,61.3441,61.2776,61.3156,38088.0
2018-06-06 13:20:00,64.56,64.6,64.52,64.58,38376.0,61.3156,61.3536,61.2776,61.3346,38376.0
2018-06-06 13:25:00,64.59,64.64,64.57,64.63,20525.0,61.3441,61.3916,61.3251,61.3821,20525.0
2018-06-06 13:30:00,64.64,64.65,64.59,64.64,26621.0,61.3916,61.4011,61.3441,61.3916,26621.0
2018-06-06 13:35:00,64.64,64.66,64.62,64.63,31904.0,61.3916,61.4106,61.3726,61.3821,31904.0
2018-06-06 13:40:00,64.63,64.63,64.49,64.51,49920.0,61.3821,61.3821,61.2491,61.2681,49920.0
2018-06-06 13:45:00,64.52,64.53,64.43,64.45,19041.0,61.2776,61.2871,61.1921,61.2111,19041.0
2018-06-06 13:50:00,64.44,64.53,64.44,64.53,27522.0,61.2016,61.2871,61.2016,61.2871,27522.0
2018-06-06 13:55:00,64.53,64.58,64.52,64.56,16426.0,61.2871,61.3346,61.2776,61.3156,16426.0
2018-06-06 14:00:00,64.55,64.63,64.55,64.63,18155.0,61.3061,61.3821,61.3061,61.3821,18155.0
2018-06-06 14:05:00,64.64,64.7,64.63,64.67,21760.0,61.3916,61.4486,61.3821,61.4201,21760.0
2018-06-06 14:10:00,64.67,64.7,64.66,64.7,31018.0,61.4201,61.4486,61.4106,61.4486,31018.0
2018-06-06 14:15:00,64.7,64.75,64.68,64.71,26797.0,61.4486,61.496,61.4296,61.4581,26797.0
2018-06-06 14:20:00,64.71,64.81,64.71,64.81,26276.0,61.4581,61.553,61.4581,61.553,26276.0
2018-06-06 14:25:00,64.8,64.8,64.74,64.78,21221.0,61.5435,61.5435,61.4865,61.5245,21221.0
2018-06-06 14:30:00,64.77,64.81,64.73,64.81,33073.0,61.515,61.553,61.477,61.553,33073.0
2018-06-06 14:35:00,64.81,64.84,64.81,64.84,25014.0,61.553,61.5815,61.553,61.5815,25014.0
2018-06-06 14:40:00,64.84,64.94,64.83,64.94,31366.0,61.5815,61.6765,61.572,61.6765,31366.0
2018-06-06 14:45:00,64.93,64.94,64.87,64.9,23559.0,61.667,61.6765,61.61,61.6385,23559.0
2018-06-06 14:50:00,64.89,64.94,64.88,64.89,21828.0,61.629,61.6765,61.6195,61.629,21828.0
2018-06-06 14:55:00,64.9,64.93,64.87,64.93,34003.0,61.6385,61.667,61.61,61.667,34003.0
2018-06-06 15:00:00,64.93,64.93,64.87,64.89,39019.0,61.667,61.667,61.61,61.629,39019.0
2018-06-06 15:05:00,64.89,64.9,64.87,64.89,83694.0,61.629,61.6385,61.61,61.629,83694.0
2018-06-06 15:10:00,64.89,64.92,64.88,64.92,35983.0,61.629,61.6575,61.6195,61.6575,35983.0
2018-06-06 15:15:00,64.91,64.97,64.9,64.95,29955.0,61.648,61.705,61.6385,61.686,29955.0
2018-06-06 15:20:00,64.96,65.0,64.94,64.98,38091.0,61.6955,61.7335,61.6765,61.7145,38091.0
2018-06-06 15:25:00,64.97,65.1,64.97,65.07,41354.0,61.705,61.8285,61.705,61.8,41354.0
2018-06-06 15:30:00,65.07,65.07,64.97,64.99,32128.0,61.8,61.8,61.705,61.724,32128.0
2018-06-06 15:35:00,64.99,65.0,64.93,65.0,45705.0,61.724,61.7335,61.667,61.7335,45705.0
2018-06-06 15:40:00,65.0,65.02,64.99,65.0,49549.0,61.7335,61.7525,61.724,61.7335,49549.0
2018-06-06 15:45:00,64.99,65.03,64.98,65.03,58499.0,61.724,61.762,61.7145,61.762,58499.0
2018-06-06 15:50:00,65.03,65.08,65.02,65.04,96075.0,61.762,61.8095,61.7525,61.7715,96075.0
2018-06-06 15:55:00,65.05,65.19,65.04,65.19,218772.0,61.781,61.9139,61.7715,61.9139,218772.0
2018-06-07 09:30:00,65.41,65.73,65.31,65.61,64279.0,62.1229,62.4268,62.0279,62.3128,64279.0
2018-06-07 09:35:00,65.59,65.7,65.53,65.57,18409.0,62.2938,62.3983,62.2368,62.2748,18409.0
2018-06-07 09:40:00,65.56,65.71,65.53,65.7,21981.0,62.2653,62.4078,62.2368,62.3983,21981.0
2018-06-07 09:45:00,65.74,65.9,65.73,65.88,21367.0,62.4363,62.5883,62.4268,62.5693,21367.0
2018-06-07 09:50:00,65.88,65.9,65.76,65.77,21106.0,62.5693,62.5883,62.4553,62.4648,21106.0
2018-06-07 09:55:00,65.77,65.97,65.77,65.97,130164.0,62.4648,62.6547,62.4648,62.6547,130164.0
2018-06-07 10:00:00,65.97,66.09,65.92,66.02,57428.0,62.6547,62.7687,62.6072,62.7022,57428.0
2018-06-07 10:05:00,66.0,66.05,65.89,65.95,81854.0,62.6832,62.7307,62.5788,62.6357,81854.0
2018-06-07 10:10:00,65.94,66.04,65.89,65.97,84567.0,62.6262,62.7212,62.5788,62.6547,84567.0
2018-06-07 10:15:00,65.96,66.02,65.91,65.92,71376.0,62.6452,62.7022,62.5977,62.6072,71376.0
2018-06-07 10:20:00,65.91,65.92,65.41,65.62,172639.0,62.5977,62.6072,62.1229,62.3223,172639.0
2018-06-07 10:25:00,65.62,65.64,65.44,65.45,31536.0,62.3223,62.3413,62.1514,62.1609,31536.0
2018-06-07 10:30:00,65.45,65.55,65.4,65.5,42081.0,62.1609,62.2558,62.1134,62.2084,42081.0
2018-06-07 10:35:00,65.5,65.51,65.24,65.24,21556.0,62.2084,62.2179,61.9614,61.9614,21556.0
2018-06-07 10:40:00,65.22,65.28,65.14,65.23,13956.0,61.9424,61.9994,61.8664,61.9519,13956.0
2018-06-07 10:45:00,65.21,65.25,64.93,65.0,62271.0,61.9329,61.9709,61.667,61.7335,62271.0
2018-06-07 10:50:00,65.01,65.06,64.93,65.03,14263.0,61.743,61.7905,61.667,61.762,14263.0
2018-06-07 10:55:00,65.03,65.28,65.03,65.25,33055.0,61.762,61.9994,61.762,61.9709,33055.0
2018-06-07 11:00:00,65.24,65.27,65.16,65.23,13054.0,61.9614,61.9899,61.8854,61.9519,13054.0
2018-06-07 11:05:00,65.23,65.25,65.11,65.18,28915.0,61.9519,61.9709,61.838,61.9044,28915.0
2018-06-07 11:10:00,65.18,65.4,65.18,65.35,25149.0,61.9044,62.1134,61.9044,62.0659,25149.0
2018-06-07 11:15:00,65.35,65.38,65.32,65.36,27137.0,62.0659,62.0944,62.0374,62.0754,27137.0
2018-06-07 11:20:00,65.36,65.37,65.25,65.25,15954.0,62.0754,62.0849,61.9709,61.9709,15954.0
2018-06-07 11:25:00,65.28,65.32,65.22,65.3,18585.0,61.9994,62.0374,61.9424,62.0184,18585.0
2018-06-07 11:30:00,65.3,65.32,65.24,65.29,15905.0,62.0184,62.0374,61.9614,62.0089,15905.0
2018-06-07 11:35:00,65.29,65.4,65.29,65.4,11437.0,62.0089,62.1134,62.0089,62.1134,11437.0
2018-06-07 11:40:00,65.41,65.43,65.32,65.34,30115.0,62.1229,62.1419,62.0374,62.0564,30115.0
2018-06-07 11:45:00,65.32,65.37,65.25,65.27,21767.0,62.0374,62.0849,61.9709,61.9899,21767.0
2018-06-07 11:50:00,65.26,65.26,65.18,65.2,14120.0,61.9804,61.9804,61.9044,61.9234,14120.0
2018-06-07 11:55:00,65.19,65.32,65.19,65.27,13887.0,61.9139,62.0374,61.9139,61.9899,13887.0
2018-06-07 12:00:00,65.27,65.3,65.22,65.23,11228.0,61.9899,62.0184,61.9424,61.9519,11228.0
2018-06-07 12:05:00,65.22,65.29,65.22,65.24,9551.0,61.9424,62.0089,61.9424,61.9614,9551.0
2018-06-07 12:10:00,65.24,65.25,65.23,65.23,4210.0,61.9614,61.9709,61.9519,61.9519,4210.0
2018-06-07 12:15:00,65.23,65.24,65.19,65.19,15744.0,61.9519,61.9614,61.9139,61.9139,15744.0
2018-06-07 12:20:00,65.19,65.23,65.12,65.23,14930.0,61.9139,61.9519,61.8474,61.9519,14930.0
2018-06-07 12:25:00,65.21,65.31,65.21,65.26,35162.0,61.9329,62.0279,61.9329,61.9804,35162.0
2018-06-07 12:30:00,65.28,65.28,65.11,65.11,17449.0,61.9994,61.9994,61.838,61.838,17449.0
2018-06-07 12:35:00,65.14,65.16,65.08,65.1,5479.0,61.8664,61.8854,61.8095,61.8285,5479.0
2018-06-07 12:40:00,65.1,65.16,65.1,65.13,36055.0,61.8285,61.8854,61.8285,61.8569,36055.0
2018-06-07 12:45:00,65.14,65.14,65.04,65.06,11429.0,61.8664,61.8664,61.7715,61.7905,11429.0
2018-06-07 12:50:00,65.06,65.1,65.05,65.1,10131.0,61.7905,61.8285,61.781,61.8285,10131.0
2018-06-07 12:55:00,65.12,65.17,65.08,65.16,11315.0,61.8474,61.8949,61.8095,61.8854,11315.0
2018-06-07 13:00:00,65.15,65.16,65.12,65.15,5821.0,61.8759,61.8854,61.8474,61.8759,5821.0
2018-06-07 13:05:00,65.15,65.18,65.13,65.13,5300.0,61.8759,61.9044,61.8569,61.8569,5300.0
2018-06-07 13:10:00,65.11,65.14,65.05,65.05,10048.0,61.838,61.8664,61.781,61.781,10048.0
2018-06-07 13:15:00,65.06,65.09,65.02,65.06,20537.0,61.7905,61.819,61.7525,61.7905,20537.0
2018-06-07 13:20:00,65.06,65.07,65.01,65.01,25066.0,61.7905,61.8,61.743,61.743,25066.0
2018-06-07 13:25:00,65.03,65.03,64.97,64.98,32976.0,61.762,61.762,61.705,61.7145,32976.0
2018-06-07 13:30:00,64.99,65.02,64.95,65.01,20126.0,61.724,61.7525,61.686,61.743,20126.0
2018-06-07 13:35:00,65.0,65.0,64.83,64.85,9331.0,61.7335,61.7335,61.572,61.591,9331.0
2018-06-07 13:40:00,64.83,64.92,64.82,64.91,12649.0,61.572,61.6575,61.5625,61.648,12649.0
2018-06-07 13:45:00,64.9,65.02,64.89,65.02,16143.0,61.6385,61.7525,61.629,61.7525,16143.0
2018-06-07 13:50:00,65.02,65.02,64.84,64.84,7204.0,61.7525,61.7525,61.5815,61.5815,7204.0
2018-06-07 13:55:00,64.86,64.88,64.83,64.86,9586.0,61.6005,61.6195,61.572,61.6005,9586.0
2018-06-07 14:00:00,64.86,64.91,64.8,64.91,13382.0,61.6005,61.648,61.5435,61.648,13382.0
2018-06-07 14:05:00,64.9,64.93,64.86,64.89,8631.0,61.6385,61.667,61.6005,61.629,8631.0
2018-06-07 14:10:00,64.88,64.96,64.87,64.96,6371.0,61.6195,61.6955,61.61,61.6955,6371.0
2018-06-07 14:15:00,64.95,65.04,64.95,65.04,9328.0,61.686,61.7715,61.686,61.7715,9328.0
2018-06-07 14:20:00,65.04,65.07,64.99,65.06,16345.0,61.7715,61.8,61.724,61.7905,16345.0
2018-06-07 14:25:00,65.06,65.07,64.99,65.05,26943.0,61.7905,61.8,61.724,61.781,26943.0
2018-06-07 14:30:00,65.06,65.09,65.02,65.09,12412.0,61.7905,61.819,61.7525,61.819,12412.0
2018-06-07 14:35:00,65.09,65.13,65.07,65.11,34621.0,61.819,61.8569,61.8,61.838,34621.0
2018-06-07 14:40:00,65.11,65.12,65.06,65.08,7065.0,61.838,61.8474,61.7905,61.8095,7065.0
2018-06-07 14:45:00,65.09,65.15,65.07,65.14,10385.0,61.819,61.8759,61.8,61.8664,10385.0
2018-06-07 14:50:00,65.16,65.21,65.15,65.18,10257.0,61.8854,61.9329,61.8759,61.9044,10257.0
2018-06-07 14:55:00,65.19,65.2,65.13,65.13,10672.0,61.9139,61.9234,61.8569,61.8569,10672.0
2018-06-07 15:00:00,65.13,65.13,65.07,65.1,16202.0,61.8569,61.8569,61.8,61.8285,16202.0
2018-06-07 15:05:00,65.1,65.13,65.02,65.02,17390.0,61.8285,61.8569,61.7525,61.7525,17390.0
2018-06-07 15:10:00,65.02,65.05,64.99,65.02,25614.0,61.7525,61.781,61.724,61.7525,25614.0
2018-06-07 15:15:00,65.02,65.05,64.98,65.02,21038.0,61.7525,61.781,61.7145,61.7525,21038.0
2018-06-07 15:20:00,65.02,65.09,65.01,65.07,39652.0,61.7525,61.819,61.743,61.8,39652.0
2018-06-07 15:25:00,65.07,65.18,65.07,65.16,24221.0,61.8,61.9044,61.8,61.8854,24221.0
2018-06-07 15:30:00,65.16,65.21,65.1,65.18,51505.0,61.8854,61.9329,61.8285,61.9044,51505.0
2018-06-07 15:35:00,65.19,65.25,65.18,65.25,45810.0,61.9139,61.9709,61.9044,61.9709,45810.0
2018-06-07 15:40:00,65.24,65.27,65.22,65.25,93684.0,61.9614,61.9899,61.9424,61.9709,93684.0
2018-06-07 15:45:00,65.24,65.29,65.19,65.23,120698.0,61.9614,62.0089,61.9139,61.9519,120698.0
2018-06-07 15:50:00,65.23,65.27,65.23,65.25,90069.0,61.9519,61.9899,61.9519,61.9709,90069.0
2018-06-07 15:55:00,65.24,65.27,65.22,65.23,160747.0,61.9614,61.9899,61.9424,61.9519,160747.0
2018-06-08 09:30:00,65.35,65.59,65.15,65.41,145854.0,62.0659,62.2938,61.8759,62.1229,145854.0
2018-06-08 09:35:00,65.44,65.74,65.42,65.43,17337.0,62.1514,62.4363,62.1324,62.1419,17337.0
2018-06-08 09:40:00,65.48,65.55,65.39,65.45,8034.0,62.1894,62.2558,62.1039,62.1609,8034.0
2018-06-08 09:45:00,65.49,65.55,65.32,65.32,8832.0,62.1989,62.2558,62.0374,62.0374,8832.0
2018-06-08 09:50:00,65.32,65.61,65.29,65.59,134732.0,62.0374,62.3128,62.0089,62.2938,134732.0
2018-06-08 09:55:00,65.59,65.95,65.56,65.91,63526.0,62.2938,62.6357,62.2653,62.5977,63526.0
2018-06-08 10:00:00,65.91,66.03,65.82,65.92,43017.0,62.5977,62.7117,62.5123,62.6072,43017.0
2018-06-08 10:05:00,65.92,66.13,65.91,66.07,40518.0,62.6072,62.8067,62.5977,62.7497,40518.0
2018-06-08 10:10:00,66.07,66.37,66.07,66.3,93573.0,62.7497,63.0346,62.7497,62.9681,93573.0
2018-06-08 10:15:00,66.3,66.31,66.03,66.06,70176.0,62.9681,62.9776,62.7117,62.7402,70176.0
2018-06-08 10:20:00,66.03,66.12,65.9,65.96,25114.0,62.7117,62.7972,62.5883,62.6452,25114.0
2018-06-08 10:25:00,65.92,65.95,65.75,65.86,20430.0,62.6072,62.6357,62.4458,62.5503,20430.0
2018-06-08 10:30:00,65.86,65.94,65.85,65.89,24214.0,62.5503,62.6262,62.5408,62.5788,24214.0
2018-06-08 10:35:00,65.89,65.91,65.74,65.76,28835.0,62.5788,62.5977,62.4363,62.4553,28835.0
2018-06-08 10:40:00,65.77,65.81,65.74,65.81,24436.0,62.4648,62.5028,62.4363,62.5028,24436.0
2018-06-08 10:45:00,65.8,65.83,65.77,65.77,82216.0,62.4933,62.5218,62.4648,62.4648,82216.0
2018-06-08 10:50:00,65.76,65.79,65.62,65.79,31753.0,62.4553,62.4838,62.3223,62.4838,31753.0
2018-06-08 10:55:00,65.82,65.82,65.74,65.76,59682.0,62.5123,62.5123,62.4363,62.4553,59682.0
2018-06-08 11:00:00,65.75,65.78,65.65,65.68,27871.0,62.4458,62.4743,62.3508,62.3793,27871.0
2018-06-08 11:05:00,65.69,65.88,65.69,65.85,16344.0,62.3888,62.5693,62.3888,62.5408,16344.0
2018-06-08 11:10:00,65.86,65.88,65.79,65.81,8505.0,62.5503,62.5693,62.4838,62.5028,8505.0
2018-06-08 11:15:00,65.81,65.84,65.8,65.82,13901.0,62.5028,62.5313,62.4933,62.5123,13901.0
2018-06-08 11:20:00,65.81,65.81,65.64,65.7,16425.0,62.5028,62.5028,62.3413,62.3983,16425.0
2018-06-08 11:25:00,65.7,65.76,65.69,65.76,28454.0,62.3983,62.4553,62.3888,62.4553,28454.0
2018-06-08 11:30:00,65.74,65.74,65.6,65.61,12076.0,62.4363,62.4363,62.3033,62.3128,12076.0
2018-06-08 11:35:00,65.62,65.67,65.62,65.66,14437.0,62.3223,62.3698,62.3223,62.3603,14437.0
2018-06-08 11:40:00,65.66,65.67,65.64,65.66,13068.0,62.3603,62.3698,62.3413,62.3603,13068.0
2018-06-08 11:45:00,65.66,65.69,65.6,65.69,10040.0,62.3603,62.3888,62.3033,62.3888,10040.0
2018-06-08 11:50:00,65.68,65.73,65.65,65.73,10596.0,62.3793,62.4268,62.3508,62.4268,10596.0
2018-06-08 11:55:00,65.74,65.75,65.72,65.75,5863.0,62.4363,62.4458,62.4173,62.4458,5863.0
2018-06-08 12:00:00,65.75,65.79,65.71,65.77,8803.0,62.4458,62.4838,62.4078,62.4648,8803.0
2018-06-08 12:05:00,65.76,65.77,65.72,65.77,11113.0,62.4553,62.4648,62.4173,62.4648,11113.0
2018-06-08 12:10:00,65.77,65.78,65.72,65.72,54707.0,62.4648,62.4743,62.4173,62.4173,54707.0
2018-06-08 12:15:00,65.71,65.73,65.63,65.65,70178.0,62.4078,62.4268,62.3318,62.3508,70178.0
2018-06-08 12:20:00,65.65,65.77,65.64,65.77,12438.0,62.3508,62.4648,62.3413,62.4648,12438.0
2018-06-08 12:25:00,65.77,65.79,65.75,65.77,6095.0,62.4648,62.4838,62.4458,62.4648,6095.0
2018-06-08 12:30:00,65.78,65.81,65.77,65.79,5025.0,62.4743,62.5028,62.4648,62.4838,5025.0
2018-06-08 12:35:00,65.79,65.79,65.75,65.75,25846.0,62.4838,62.4838,62.4458,62.4458,25846.0
2018-06-08 12:40:00,65.74,65.74,65.69,65.7,8184.0,62.4363,62.4363,62.3888,62.3983,8184.0
2018-06-08 12:45:00,65.69,65.71,65.65,65.71,6700.0,62.3888,62.4078,62.3508,62.4078,6700.0
2018-06-08 12:50:00,65.71,65.78,65.71,65.76,3850.0,62.4078,62.4743,62.4078,62.4553,3850.0
2018-06-08 12:55:00,65.76,65.79,65.72,65.72,8474.0,62.4553,62.4838,62.4173,62.4173,8474.0
2018-06-08 13:00:00,65.7,65.7,65.65,65.65,2696.0,62.3983,62.3983,62.3508,62.3508,2696.0
2018-06-08 13:05:00,65.65,65.66,65.64,65.65,9306.0,62.3508,62.3603,62.3413,62.3508,9306.0
2018-06-08 13:10:00,65.65,65.68,65.65,65.67,7392.0,62.3508,62.3793,62.3508,62.3698,7392.0
2018-06-08 13:15:00,65.67,65.68,65.64,65.64,5000.0,62.3698,62.3793,62.3413,62.3413,5000.0
2018-06-08 13:20:00,65.65,65.66,65.64,65.65,8422.0,62.3508,62.3603,62.3413,62.3508,8422.0
2018-06-08 13:25:00,65.65,65.65,65.64,65.65,3115.0,62.3508,62.3508,62.3413,62.3508,3115.0
2018-06-08 13:30:00,65.65,65.69,65.6,65.61,231334.0,62.3508,62.3888,62.3033,62.3128,231334.0
2018-06-08 13:35:00,65.61,65.64,65.59,65.62,16054.0,62.3128,62.3413,62.2938,62.3223,16054.0
2018-06-08 13:40:00,65.62,65.68,65.59,65.66,67197.0,62.3223,62.3793,62.2938,62.3603,67197.0
2018-06-08 13:45:00,65.67,65.7,65.64,65.69,6479.0,62.3698,62.3983,62.3413,62.3888,6479.0
2018-06-08 13:50:00,65.68,65.71,65.6,65.7,14640.0,62.3793,62.4078,62.3033,62.3983,14640.0
2018-06-08 13:55:00,65.7,65.73,65.7,65.72,7689.0,62.3983,62.4268,62.3983,62.4173,7689.0
2018-06-08 14:00:00,65.71,65.73,65.69,65.71,8830.0,62.4078,62.4268,62.3888,62.4078,8830.0
2018-06-08 14:05:00,65.72,65.74,65.7,65.73,5658.0,62.4173,62.4363,62.3983,62.4268,5658.0
2018-06-08 14:10:00,65.72,65.79,65.72,65.79,8066.0,62.4173,62.4838,62.4173,62.4838,8066.0
2018-06-08 14:15:00,65.79,65.8,65.76,65.77,4668.0,62.4838,62.4933,62.4553,62.4648,4668.0
2018-06-08 14:20:00,65.77,65.77,65.72,65.76,19185.0,62.4648,62.4648,62.4173,62.4553,19185.0
2018-06-08 14:25:00,65.76,65.81,65.75,65.81,7942.0,62.4553,62.5028,62.4458,62.5028,7942.0
2018-06-08 14:30:00,65.81,65.82,65.79,65.8,5384.0,62.5028,62.5123,62.4838,62.4933,5384.0
2018-06-08 14:35:00,65.79,65.82,65.77,65.78,8070.0,62.4838,62.5123,62.4648,62.4743,8070.0
2018-06-08 14:40:00,65.79,65.79,65.77,65.78,4852.0,62.4838,62.4838,62.4648,62.4743,4852.0
2018-06-08 14:45:00,65.78,65.79,65.74,65.77,12456.0,62.4743,62.4838,62.4363,62.4648,12456.0
2018-06-08 14:50:00,65.78,65.79,65.75,65.76,9767.0,62.4743,62.4838,62.4458,62.4553,9767.0
2018-06-08 14:55:00,65.75,65.76,65.72,65.73,7696.0,62.4458,62.4553,62.4173,62.4268,7696.0
2018-06-08 15:00:00,65.73,65.77,65.72,65.75,13757.0,62.4268,62.4648,62.4173,62.4458,13757.0
2018-06-08 15:05:00,65.75,65.75,65.69,65.7,6821.0,62.4458,62.4458,62.3888,62.3983,6821.0
2018-06-08 15:10:00,65.71,65.76,65.7,65.76,12359.0,62.4078,62.4553,62.3983,62.4553,12359.0
2018-06-08 15:15:00,65.76,65.77,65.74,65.74,17114.0,62.4553,62.4648,62.4363,62.4363,17114.0
2018-06-08 15:20:00,65.75,65.81,65.75,65.81,16126.0,62.4458,62.5028,62.4458,62.5028,16126.0
2018-06-08 15:25:00,65.8,65.8,65.77,65.78,12767.0,62.4933,62.4933,62.4648,62.4743,12767.0
2018-06-08 15:30:00,65.78,65.79,65.75,65.77,28655.0,62.4743,62.4838,62.4458,62.4648,28655.0
2018-06-08 15:35:00,65.76,65.83,65.76,65.83,18159.0,62.4553,62.5218,62.4553,62.5218,18159.0
2018-06-08 15:40:00,65.82,65.83,65.79,65.81,32145.0,62.5123,62.5218,62.4838,62.5028,32145.0
2018-06-08 15:45:00,65.8,65.81,65.73,65.76,95112.0,62.4933,62.5028,62.4268,62.4553,95112.0
2018-06-08 15:50:00,65.76,65.82,65.76,65.82,504806.0,62.4553,62.5123,62.4553,62.5123,504806.0
2018-06-08 15:55:00,65.82,65.85,65.73,65.74,218443.0,62.5123,62.5408,62.4268,62.4363,218443.0
2018-06-11 09:30:00,65.68,65.81,65.64,65.73,47321.0,62.3793,62.5028,62.3413,62.4268,47321.0
2018-06-11 09:35:00,65.7,65.73,65.64,65.67,8820.0,62.3983,62.4268,62.3413,62.3698,8820.0
2018-06-11 09:40:00,65.68,65.75,65.65,65.75,11040.0,62.3793,62.4458,62.3508,62.4458,11040.0
2018-06-11 09:45:00,65.73,65.74,65.62,65.67,8029.0,62.4268,62.4363,62.3223,62.3698,8029.0
2018-06-11 09:50:00,65.67,65.69,65.59,65.67,10600.0,62.3698,62.3888,62.2938,62.3698,10600.0
2018-06-11 09:55:00,65.68,65.79,65.62,65.79,15642.0,62.3793,62.4838,62.3223,62.4838,15642.0
2018-06-11 10:00:00,65.8,65.8,65.7,65.7,4900.0,62.4933,62.4933,62.3983,62.3983,4900.0
2018-06-11 10:05:00,65.7,65.91,65.7,65.84,12931.0,62.3983,62.5977,62.3983,62.5313,12931.0
2018-06-11 10:10:00,65.83,65.91,65.82,65.9,10950.0,62.5218,62.5977,62.5123,62.5883,10950.0
2018-06-11 10:15:00,65.88,66.03,65.84,65.88,113332.0,62.5693,62.7117,62.5313,62.5693,113332.0
2018-06-11 10:20:00,65.87,66.02,65.86,65.99,40200.0,62.5598,62.7022,62.5503,62.6737,40200.0
2018-06-11 10:25:00,65.98,66.02,65.93,66.0,15652.0,62.6642,62.7022,62.6167,62.6832,15652.0
2018-06-11 10:30:00,66.0,66.31,66.0,66.25,34813.0,62.6832,62.9776,62.6832,62.9207,34813.0
2018-06-11 10:35:00,66.25,66.27,66.16,66.2,14449.0,62.9207,62.9397,62.8352,62.8732,14449.0
2018-06-11 10:40:00,66.19,66.31,66.15,66.29,16299.0,62.8637,62.9776,62.8257,62.9587,16299.0
2018-06-11 10:45:00,66.3,66.39,66.28,66.34,12900.0,62.9681,63.0536,62.9492,63.0061,12900.0
2018-06-11 10:50:00,66.35,66.57,66.35,66.56,23685.0,63.0156,63.2246,63.0156,63.2151,23685.0
2018-06-11 10:55:00,66.56,66.73,66.52,66.71,30042.0,63.2151,63.3765,63.1771,63.3575,30042.0
2018-06-11 11:00:00,66.71,66.75,66.6,66.63,65472.0,63.3575,63.3955,63.2531,63.2816,65472.0
2018-06-11 11:05:00,66.63,66.65,66.49,66.59,62509.0,63.2816,63.3006,63.1486,63.2436,62509.0
2018-06-11 11:10:00,66.61,66.61,66.46,66.47,50214.0,63.2626,63.2626,63.1201,63.1296,50214.0
2018-06-11 11:15:00,66.47,66.56,66.47,66.54,16133.0,63.1296,63.2151,63.1296,63.1961,16133.0
2018-06-11 11:20:00,66.53,66.57,66.49,66.51,17643.0,63.1866,63.2246,63.1486,63.1676,17643.0
2018-06-11 11:25:00,66.51,66.56,66.51,66.53,8900.0,63.1676,63.2151,63.1676,63.1866,8900.0
2018-06-11 11:30:00,66.53,66.53,66.5,66.5,14681.0,63.1866,63.1866,63.1581,63.1581,14681.0
2018-06-11 11:35:00,66.5,66.58,66.49,66.58,21278.0,63.1581,63.2341,63.1486,63.2341,21278.0
2018-06-11 11:40:00,66.58,66.73,66.57,66.72,32965.0,63.2341,63.3765,63.2246,63.367,32965.0
2018-06-11 11:45:00,66.7,66.72,66.66,66.69,14412.0,63.348,63.367,63.3101,63.3386,14412.0
2018-06-11 11:50:00,66.66,66.68,66.56,66.56,8424.0,63.3101,63.3291,63.2151,63.2151,8424.0
2018-06-11 11:55:00,66.58,66.59,66.43,66.43,20401.0,63.2341,63.2436,63.0916,63.0916,20401.0
2018-06-11 12:00:00,66.43,66.44,66.33,66.34,9808.0,63.0916,63.1011,62.9966,63.0061,9808.0
2018-06-11 12:05:00,66.34,66.4,66.29,66.39,13981.0,63.0061,63.0631,62.9587,63.0536,13981.0
2018-06-11 12:10:00,66.4,66.42,66.38,66.41,29933.0,63.0631,63.0821,63.0441,63.0726,29933.0
2018-06-11 12:15:00,66.41,66.48,66.39,66.46,26290.0,63.0726,63.1391,63.0536,63.1201,26290.0
2018-06-11 12:20:00,66.46,66.5,66.46,66.49,14229.0,63.1201,63.1581,63.1201,63.1486,14229.0
2018-06-11 12:25:00,66.49,66.55,66.4,66.42,171325.0,63.1486,63.2056,63.0631,63.0821,171325.0
2018-06-11 12:30:00,66.44,66.52,66.44,66.52,24372.0,63.1011,63.1771,63.1011,63.1771,24372.0
2018-06-11 12:35:00,66.52,66.53,66.51,66.52,7784.0,63.1771,63.1866,63.1676,63.1771,7784.0
2018-06-11 12:40:00,66.52,66.52,66.46,66.47,15794.0,63.1771,63.1771,63.1201,63.1296,15794.0
2018-06-11 12:45:00,66.46,66.5,66.45,66.48,7600.0,63.1201,63.1581,63.1106,63.1391,7600.0
2018-06-11 12:50:00,66.47,66.53,66.42,66.49,24006.0,63.1296,63.1866,63.0821,63.1486,24006.0
2018-06-11 12:55:00,66.5,66.51,66.47,66.51,9592.0,63.1581,63.1676,63.1296,63.1676,9592.0
2018-06-11 13:00:00,66.51,66.53,66.47,66.49,17414.0,63.1676,63.1866,63.1296,63.1486,17414.0
2018-06-11 13:05:00,66.5,66.54,66.49,66.54,23185.0,63.1581,63.1961,63.1486,63.1961,23185.0
2018-06-11 13:10:00,66.55,66.56,66.52,66.55,9927.0,63.2056,63.2151,63.1771,63.2056,9927.0
2018-06-11 13:15:00,66.55,66.57,66.5,66.51,9680.0,63.2056,63.2246,63.1581,63.1676,9680.0
2018-06-11 13:20:00,66.51,66.51,66.43,66.45,20855.0,63.1676,63.1676,63.0916,63.1106,20855.0
2018-06-11 13:25:00,66.45,66.49,66.39,66.44,39708.0,63.1106,63.1486,63.0536,63.1011,39708.0
2018-06-11 13:30:00,66.44,66.45,66.38,66.4,15450.0,63.1011,63.1106,63.0441,63.0631,15450.0
2018-06-11 13:35:00,66.39,66.45,66.36,66.43,29949.0,63.0536,63.1106,63.0251,63.0916,29949.0
2018-06-11 13:40:00,66.43,66.43,66.37,66.38,7900.0,63.0916,63.0916,63.0346,63.0441,7900.0
2018-06-11 13:45:00,66.37,66.42,66.35,66.38,31590.0,63.0346,63.0821,63.0156,63.0441,31590.0
2018-06-11 13:50:00,66.38,66.38,66.3,66.31,10500.0,63.0441,63.0441,62.9681,62.9776,10500.0
2018-06-11 13:55:00,66.31,66.34,66.26,66.32,12117.0,62.9776,63.0061,62.9302,62.9871,12117.0
2018-06-11 14:00:00,66.33,66.33,66.26,66.33,11366.0,62.9966,62.9966,62.9302,62.9966,11366.0
2018-06-11 14:05:00,66.33,66.38,66.3,66.34,26757.0,62.9966,63.0441,62.9681,63.0061,26757.0
2018-06-11 14:10:00,66.33,66.35,66.31,66.34,14096.0,62.9966,63.0156,62.9776,63.0061,14096.0
2018-06-11 14:15:00,66.34,66.36,66.33,66.34,7688.0,63.0061,63.0251,62.9966,63.0061,7688.0
2018-06-11 14:20:00,66.34,66.37,66.33,66.37,7773.0,63.0061,63.0346,62.9966,63.0346,7773.0
2018-06-11 14:25:00,66.37,66.38,66.33,66.34,6600.0,63.0346,63.0441,62.9966,63.0061,6600.0
2018-06-11 14:30:00,66.34,66.34,66.28,66.28,8922.0,63.0061,63.0061,62.9492,62.9492,8922.0
2018-06-11 14:35:00,66.28,66.29,66.25,66.25,5857.0,62.9492,62.9587,62.9207,62.9207,5857.0
2018-06-11 14:40:00,66.25,66.28,66.22,66.22,9687.0,62.9207,62.9492,62.8922,62.8922,9687.0
2018-06-11 14:45:00,66.21,66.21,66.17,66.18,6173.0,62.8827,62.8827,62.8447,62.8542,6173.0
2018-06-11 14:50:00,66.19,66.21,66.16,66.19,8987.0,62.8637,62.8827,62.8352,62.8637,8987.0
2018-06-11 14:55:00,66.18,66.23,66.18,66.22,4896.0,62.8542,62.9017,62.8542,62.8922,4896.0
2018-06-11 15:00:00,66.22,66.26,66.21,66.24,14244.0,62.8922,62.9302,62.8827,62.9112,14244.0
2018-06-11 15:05:00,66.24,66.25,66.21,66.24,11513.0,62.9112,62.9207,62.8827,62.9112,11513.0
2018-06-11 15:10:00,66.24,66.28,66.24,66.26,10425.0,62.9112,62.9492,62.9112,62.9302,10425.0
2018-06-11 15:15:00,66.25,66.26,66.24,66.26,9600.0,62.9207,62.9302,62.9112,62.9302,9600.0
2018-06-11 15:20:00,66.25,66.27,66.24,66.25,15331.0,62.9207,62.9397,62.9112,62.9207,15331.0
2018-06-11 15:25:00,66.25,66.26,66.2,66.21,13839.0,62.9207,62.9302,62.8732,62.8827,13839.0
2018-06-11 15:30:00,66.21,66.26,66.21,66.24,36448.0,62.8827,62.9302,62.8827,62.9112,36448.0
2018-06-11 15:35:00,66.24,66.29,66.24,66.26,17196.0,62.9112,62.9587,62.9112,62.9302,17196.0
2018-06-11 15:40:00,66.26,66.27,66.24,66.24,24614.0,62.9302,62.9397,62.9112,62.9112,24614.0
2018-06-11 15:45:00,66.23,66.26,66.21,66.25,32153.0,62.9017,62.9302,62.8827,62.9207,32153.0
2018-06-11 15:50:00,66.25,66.25,66.19,66.24,58891.0,62.9207,62.9207,62.8637,62.9112,58891.0
2018-06-11 15:55:00,66.23,66.24,66.12,66.13,134189.0,62.9017,62.9112,62.7972,62.8067,134189.0
2018-06-12 09:30:00,65.97,66.2,65.63,66.18,36260.0,62.6547,62.8732,62.3318,62.8542,36260.0
2018-06-12 09:35:00,66.18,66.25,66.11,66.11,12775.0,62.8542,62.9207,62.7877,62.7877,12775.0
2018-06-12 09:40:00,66.11,66.23,66.01,66.01,14287.0,62.7877,62.9017,62.6927,62.6927,14287.0
2018-06-12 09:45:00,66.03,66.06,65.95,65.98,6630.0,62.7117,62.7402,62.6357,62.6642,6630.0
2018-06-12 09:50:00,65.93,66.05,65.91,66.04,36416.0,62.6167,62.7307,62.5977,62.7212,36416.0
2018-06-12 09:55:00,66.03,66.21,66.02,66.21,10392.0,62.7117,62.8827,62.7022,62.8827,10392.0
2018-06-12 10:00:00,66.2,66.27,66.2,66.25,7151.0,62.8732,62.9397,62.8732,62.9207,7151.0
2018-06-12 10:05:00,66.24,66.25,66.2,66.21,4465.0,62.9112,62.9207,62.8732,62.8827,4465.0
2018-06-12 10:10:00,66.2,66.28,66.2,66.28,8673.0,62.8732,62.9492,62.8732,62.9492,8673.0
2018-06-12 10:15:00,66.28,66.39,66.28,66.35,34476.0,62.9492,63.0536,62.9492,63.0156,34476.0
2018-06-12 10:20:00,66.34,66.36,66.29,66.36,18395.0,63.0061,63.0251,62.9587,63.0251,18395.0
2018-06-12 10:25:00,66.36,66.41,66.34,66.4,35033.0,63.0251,63.0726,63.0061,63.0631,35033.0
2018-06-12 10:30:00,66.39,66.42,66.39,66.39,11720.0,63.0536,63.0821,63.0536,63.0536,11720.0
2018-06-12 10:35:00,66.39,66.4,66.29,66.36,13160.0,63.0536,63.0631,62.9587,63.0251,13160.0
2018-06-12 10:40:00,66.34,66.48,66.34,66.47,12874.0,63.0061,63.1391,63.0061,63.1296,12874.0
2018-06-12 10:45:00,66.47,66.52,66.4,66.4,13379.0,63.1296,63.1771,63.0631,63.0631,13379.0
2018-06-12 10:50:00,66.38,66.49,66.34,66.47,18866.0,63.0441,63.1486,63.0061,63.1296,18866.0
2018-06-12 10:55:00,66.44,66.48,66.41,66.41,44048.0,63.1011,63.1391,63.0726,63.0726,44048.0
2018-06-12 11:00:00,66.42,66.45,66.31,66.35,6915.0,63.0821,63.1106,62.9776,63.0156,6915.0
2018-06-12 11:05:00,66.33,66.4,66.31,66.36,83763.0,62.9966,63.0631,62.9776,63.0251,83763.0
2018-06-12 11:10:00,66.36,66.38,66.26,66.29,8322.0,63.0251,63.0441,62.9302,62.9587,8322.0
2018-06-12 11:15:00,66.3,66.31,66.19,66.24,8825.0,62.9681,62.9776,62.8637,62.9112,8825.0
2018-06-12 11:20:00,66.23,66.35,66.22,66.35,4713.0,62.9017,63.0156,62.8922,63.0156,4713.0
2018-06-12 11:25:00,66.33,66.4,66.32,66.36,5273.0,62.9966,63.0631,62.9871,63.0251,5273.0
2018-06-12 11:30:00,66.37,66.37,66.29,66.32,5809.0,63.0346,63.0346,62.9587,62.9871,5809.0
2018-06-12 11:35:00,66.31,66.33,66.27,66.33,5742.0,62.9776,62.9966,62.9397,62.9966,5742.0
2018-06-12 11:40:00,66.33,66.38,66.33,66.37,3000.0,62.9966,63.0441,62.9966,63.0346,3000.0
2018-06-12 11:45:00,66.36,66.37,66.3,66.32,5379.0,63.0251,63.0346,62.9681,62.9871,5379.0
2018-06-12 11:50:00,66.33,66.45,66.33,66.44,4800.0,62.9966,63.1106,62.9966,63.1011,4800.0
2018-06-12 11:55:00,66.42,66.42,66.31,66.31,8071.0,63.0821,63.0821,62.9776,62.9776,8071.0
2018-06-12 12:00:00,66.33,66.33,66.25,66.28,4700.0,62.9966,62.9966,62.9207,62.9492,4700.0
2018-06-12 12:05:00,66.29,66.33,66.23,66.33,18018.0,62.9587,62.9966,62.9017,62.9966,18018.0
2018-06-12 12:10:00,66.34,66.38,66.25,66.29,10477.0,63.0061,63.0441,62.9207,62.9587,10477.0
2018-06-12 12:15:00,66.29,66.37,66.29,66.33,7335.0,62.9587,63.0346,62.9587,62.9966,7335.0
2018-06-12 12:20:00,66.33,66.35,66.31,66.33,7767.0,62.9966,63.0156,62.9776,62.9966,7767.0
2018-06-12 12:25:00,66.33,66.35,66.29,66.3,5398.0,62.9966,63.0156,62.9587,62.9681,5398.0
2018-06-12 12:30:00,66.29,66.34,66.27,66.28,8913.0,62.9587,63.0061,62.9397,62.9492,8913.0
2018-06-12 12:35:00,66.31,66.31,66.27,66.27,4736.0,62.9776,62.9776,62.9397,62.9397,4736.0
2018-06-12 12:40:00,66.26,66.29,66.23,66.23,3195.0,62.9302,62.9587,62.9017,62.9017,3195.0
2018-06-12 12:45:00,66.24,66.38,66.21,66.38,9290.0,62.9112,63.0441,62.8827,63.0441,9290.0
2018-06-12 12:50:00,66.35,66.36,66.27,66.35,14026.0,63.0156,63.0251,62.9397,63.0156,14026.0
2018-06-12 12:55:00,66.35,66.45,66.35,66.39,12013.0,63.0156,63.1106,63.0156,63.0536,12013.0
2018-06-12 13:00:00,66.39,66.44,66.33,66.33,16691.0,63.0536,63.1011,62.9966,62.9966,16691.0
2018-06-12 13:05:00,66.32,66.37,66.32,66.35,11893.0,62.9871,63.0346,62.9871,63.0156,11893.0
2018-06-12 13:10:00,66.36,66.36,66.29,66.31,5695.0,63.0251,63.0251,62.9587,62.9776,5695.0
2018-06-12 13:15:00,66.32,66.34,66.25,66.27,4900.0,62.9871,63.0061,62.9207,62.9397,4900.0
2018-06-12 13:20:00,66.28,66.35,66.28,66.31,4523.0,62.9492,63.0156,62.9492,62.9776,4523.0
2018-06-12 13:25:00,66.31,66.32,66.27,66.27,4066.0,62.9776,62.9871,62.9397,62.9397,4066.0
2018-06-12 13:30:00,66.3,66.33,66.29,66.33,2100.0,62.9681,62.9966,62.9587,62.9966,2100.0
2018-06-12 13:35:00,66.33,66.36,66.31,66.31,4060.0,62.9966,63.0251,62.9776,62.9776,4060.0
2018-06-12 13:40:00,66.31,66.38,66.29,66.38,9023.0,62.9776,63.0441,62.9587,63.0441,9023.0
2018-06-12 13:45:00,66.38,66.51,66.38,66.51,11419.0,63.0441,63.1676,63.0441,63.1676,11419.0
2018-06-12 13:50:00,66.51,66.53,66.49,66.51,11767.0,63.1676,63.1866,63.1486,63.1676,11767.0
2018-06-12 13:55:00,66.52,66.55,66.5,66.54,9576.0,63.1771,63.2056,63.1581,63.1961,9576.0
2018-06-12 14:00:00,66.54,66.54,66.49,66.51,11006.0,63.1961,63.1961,63.1486,63.1676,11006.0
2018-06-12 14:05:00,66.5,66.51,66.49,66.5,8254.0,63.1581,63.1676,63.1486,63.1581,8254.0
2018-06-12 14:10:00,66.5,66.52,66.48,66.48,8457.0,63.1581,63.1771,63.1391,63.1391,8457.0
2018-06-12 14:15:00,66.49,66.49,66.42,66.44,10710.0,63.1486,63.1486,63.0821,63.1011,10710.0
2018-06-12 14:20:00,66.44,66.45,66.38,66.38,7967.0,63.1011,63.1106,63.0441,63.0441,7967.0
2018-06-12 14:25:00,66.4,66.42,66.28,66.31,8019.0,63.0631,63.0821,62.9492,62.9776,8019.0
2018-06-12 14:30:00,66.3,66.32,66.24,66.3,37607.0,62.9681,62.9871,62.9112,62.9681,37607.0
2018-06-12 14:35:00,66.3,66.3,66.25,66.3,6091.0,62.9681,62.9681,62.9207,62.9681,6091.0
2018-06-12 14:40:00,66.3,66.3,66.27,66.27,4663.0,62.9681,62.9681,62.9397,62.9397,4663.0
2018-06-12 14:45:00,66.26,66.28,66.14,66.24,32298.0,62.9302,62.9492,62.8162,62.9112,32298.0
2018-06-12 14:50:00,66.23,66.3,66.14,66.3,21046.0,62.9017,62.9681,62.8162,62.9681,21046.0
2018-06-12 14:55:00,66.29,66.3,66.24,66.25,17439.0,62.9587,62.9681,62.9112,62.9207,17439.0
2018-06-12 15:00:00,66.25,66.36,66.24,66.35,32330.0,62.9207,63.0251,62.9112,63.0156,32330.0
2018-06-12 15:05:00,66.35,66.38,66.31,66.33,14656.0,63.0156,63.0441,62.9776,62.9966,14656.0
2018-06-12 15:10:00,66.34,66.35,66.27,66.3,10914.0,63.0061,63.0156,62.9397,62.9681,10914.0
2018-06-12 15:15:00,66.3,66.33,66.29,66.3,12146.0,62.9681,62.9966,62.9587,62.9681,12146.0
2018-06-12 15:20:00,66.31,66.32,66.29,66.31,5402.0,62.9776,62.9871,62.9587,62.9776,5402.0
2018-06-12 15:25:00,66.31,66.35,66.3,66.34,10354.0,62.9776,63.0156,62.9681,63.0061,10354.0
2018-06-12 15:30:00,66.34,66.36,66.32,66.34,13410.0,63.0061,63.0251,62.9871,63.0061,13410.0
2018-06-12 15:35:00,66.33,66.44,66.32,66.41,67208.0,62.9966,63.1011,62.9871,63.0726,67208.0
2018-06-12 15:40:00,66.41,66.41,66.34,66.35,19623.0,63.0726,63.0726,63.0061,63.0156,19623.0
2018-06-12 15:45:00,66.36,66.36,66.27,66.31,37369.0,63.0251,63.0251,62.9397,62.9776,37369.0
2018-06-12 15:50:00,66.32,66.36,66.27,66.28,107842.0,62.9871,63.0251,62.9397,62.9492,107842.0
2018-06-12 15:55:00,66.29,66.31,66.2,66.3,155233.0,62.9587,62.9776,62.8732,62.9681,155233.0
2018-06-13 09:30:00,66.6,66.62,66.4,66.44,31577.0,63.2531,63.2721,63.0631,63.1011,31577.0
2018-06-13 09:35:00,66.44,66.45,66.32,66.36,30391.0,63.1011,63.1106,62.9871,63.0251,30391.0
2018-06-13 09:40:00,66.34,66.35,66.26,66.31,8539.0,63.0061,63.0156,62.9302,62.9776,8539.0
2018-06-13 09:45:00,66.29,66.29,66.2,66.24,14202.0,62.9587,62.9587,62.8732,62.9112,14202.0
2018-06-13 09:50:00,66.26,66.28,66.06,66.06,109786.0,62.9302,62.9492,62.7402,62.7402,109786.0
2018-06-13 09:55:00,66.07,66.15,66.05,66.11,8159.0,62.7497,62.8257,62.7307,62.7877,8159.0
2018-06-13 10:00:00,66.09,66.14,66.07,66.08,13342.0,62.7687,62.8162,62.7497,62.7592,13342.0
2018-06-13 10:05:00,66.08,66.1,65.97,66.0,148172.0,62.7592,62.7782,62.6547,62.6832,148172.0
2018-06-13 10:10:00,66.0,66.07,66.0,66.04,11669.0,62.6832,62.7497,62.6832,62.7212,11669.0
2018-06-13 10:15:00,66.07,66.2,66.03,66.2,43938.0,62.7497,62.8732,62.7117,62.8732,43938.0
2018-06-13 10:20:00,66.2,66.23,66.15,66.19,40855.0,62.8732,62.9017,62.8257,62.8637,40855.0
2018-06-13 10:25:00,66.19,66.31,66.19,66.22,27808.0,62.8637,62.9776,62.8637,62.8922,27808.0
2018-06-13 10:30:00,66.22,66.24,66.11,66.17,62497.0,62.8922,62.9112,62.7877,62.8447,62497.0
2018-06-13 10:35:00,66.16,66.23,66.16,66.21,12341.0,62.8352,62.9017,62.8352,62.8827,12341.0
2018-06-13 10:40:00,66.19,66.28,66.18,66.27,53402.0,62.8637,62.9492,62.8542,62.9397,53402.0
2018-06-13 10:45:00,66.28,66.43,66.28,66.42,35229.0,62.9492,63.0916,62.9492,63.0821,35229.0
2018-06-13 10:50:00,66.41,66.59,66.41,66.5,24776.0,63.0726,63.2436,63.0726,63.1581,24776.0
2018-06-13 10:55:00,66.49,66.52,66.42,66.52,20082.0,63.1486,63.1771,63.0821,63.1771,20082.0
2018-06-13 11:00:00,66.53,66.54,66.49,66.51,11362.0,63.1866,63.1961,63.1486,63.1676,11362.0
2018-06-13 11:05:00,66.51,66.53,66.48,66.5,10672.0,63.1676,63.1866,63.1391,63.1581,10672.0
2018-06-13 11:10:00,66.5,66.52,66.42,66.5,13324.0,63.1581,63.1771,63.0821,63.1581,13324.0
2018-06-13 11:15:00,66.49,66.57,66.49,66.56,7976.0,63.1486,63.2246,63.1486,63.2151,7976.0
2018-06-13 11:20:00,66.58,66.58,66.51,66.56,6668.0,63.2341,63.2341,63.1676,63.2151,6668.0
2018-06-13 11:25:00,66.56,66.62,66.55,66.59,10121.0,63.2151,63.2721,63.2056,63.2436,10121.0
2018-06-13 11:30:00,66.59,66.6,66.53,66.53,12080.0,63.2436,63.2531,63.1866,63.1866,12080.0
2018-06-13 11:35:00,66.54,66.58,66.54,66.56,9977.0,63.1961,63.2341,63.1961,63.2151,9977.0
2018-06-13 11:40:00,66.56,66.68,66.56,66.66,11853.0,63.2151,63.3291,63.2151,63.3101,11853.0
2018-06-13 11:45:00,66.67,66.68,66.64,66.68,11263.0,63.3196,63.3291,63.2911,63.3291,11263.0
2018-06-13 11:50:00,66.66,66.68,66.61,66.61,8091.0,63.3101,63.3291,63.2626,63.2626,8091.0
2018-06-13 11:55:00,66.6,66.6,66.52,66.53,8693.0,63.2531,63.2531,63.1771,63.1866,8693.0
2018-06-13 12:00:00,66.53,66.54,66.45,66.46,11118.0,63.1866,63.1961,63.1106,63.1201,11118.0
2018-06-13 12:05:00,66.46,66.47,66.45,66.46,6603.0,63.1201,63.1296,63.1106,63.1201,6603.0
2018-06-13 12:10:00,66.45,66.49,66.45,66.49,12698.0,63.1106,63.1486,63.1106,63.1486,12698.0
2018-06-13 12:15:00,66.47,66.5,66.36,66.36,23040.0,63.1296,63.1581,63.0251,63.0251,23040.0
2018-06-13 12:20:00,66.35,66.39,66.33,66.39,6745.0,63.0156,63.0536,62.9966,63.0536,6745.0
2018-06-13 12:25:00,66.38,66.4,66.36,66.37,4001.0,63.0441,63.0631,63.0251,63.0346,4001.0
2018-06-13 12:30:00,66.37,66.37,66.34,66.35,7946.0,63.0346,63.0346,63.0061,63.0156,7946.0
2018-06-13 12:35:00,66.36,66.4,66.35,66.4,3621.0,63.0251,63.0631,63.0156,63.0631,3621.0
2018-06-13 12:40:00,66.39,66.4,66.38,66.39,4883.0,63.0536,63.0631,63.0441,63.0536,4883.0
2018-06-13 12:45:00,66.4,66.45,66.4,66.44,6583.0,63.0631,63.1106,63.0631,63.1011,6583.0
2018-06-13 12:50:00,66.46,66.47,66.41,66.42,7400.0,63.1201,63.1296,63.0726,63.0821,7400.0
2018-06-13 12:55:00,66.42,66.42,66.34,66.34,6177.0,63.0821,63.0821,63.0061,63.0061,6177.0
2018-06-13 13:00:00,66.35,66.35,66.32,66.34,7683.0,63.0156,63.0156,62.9871,63.0061,7683.0
2018-06-13 13:05:00,66.33,66.33,66.25,66.26,7174.0,62.9966,62.9966,62.9207,62.9302,7174.0
2018-06-13 13:10:00,66.25,66.3,66.24,66.26,8551.0,62.9207,62.9681,62.9112,62.9302,8551.0
2018-06-13 13:15:00,66.25,66.27,66.24,66.25,4557.0,62.9207,62.9397,62.9112,62.9207,4557.0
2018-06-13 13:20:00,66.24,66.25,66.19,66.19,4500.0,62.9112,62.9207,62.8637,62.8637,4500.0
2018-06-13 13:25:00,66.19,66.21,66.17,66.19,6403.0,62.8637,62.8827,62.8447,62.8637,6403.0
2018-06-13 13:30:00,66.18,66.18,66.13,66.16,10185.0,62.8542,62.8542,62.8067,62.8352,10185.0
2018-06-13 13:35:00,66.16,66.19,66.14,66.19,10275.0,62.8352,62.8637,62.8162,62.8637,10275.0
2018-06-13 13:40:00,66.18,66.22,66.17,66.17,3429.0,62.8542,62.8922,62.8447,62.8447,3429.0
2018-06-13 13:45:00,66.17,66.18,66.14,66.16,9509.0,62.8447,62.8542,62.8162,62.8352,9509.0
2018-06-13 13:50:00,66.15,66.19,66.15,66.17,9375.0,62.8257,62.8637,62.8257,62.8447,9375.0
2018-06-13 13:55:00,66.18,66.19,66.14,66.19,12769.0,62.8542,62.8637,62.8162,62.8637,12769.0
2018-06-13 14:00:00,66.18,66.18,66.06,66.1,81963.0,62.8542,62.8542,62.7402,62.7782,81963.0
2018-06-13 14:05:00,66.12,66.12,66.0,66.05,159677.0,62.7972,62.7972,62.6832,62.7307,159677.0
2018-06-13 14:10:00,66.06,66.3,66.05,66.26,17576.0,62.7402,62.9681,62.7307,62.9302,17576.0
2018-06-13 14:15:00,66.25,66.27,66.2,66.25,18179.0,62.9207,62.9397,62.8732,62.9207,18179.0
2018-06-13 14:20:00,66.25,66.26,66.17,66.21,23375.0,62.9207,62.9302,62.8447,62.8827,23375.0
2018-06-13 14:25:00,66.21,66.28,66.2,66.28,27683.0,62.8827,62.9492,62.8732,62.9492,27683.0
2018-06-13 14:30:00,66.27,66.4,66.24,66.39,649565.0,62.9397,63.0631,62.9112,63.0536,649565.0
2018-06-13 14:35:00,66.37,66.41,66.32,66.35,22377.0,63.0346,63.0726,62.9871,63.0156,22377.0
2018-06-13 14:40:00,66.35,66.4,66.31,66.35,21828.0,63.0156,63.0631,62.9776,63.0156,21828.0
2018-06-13 14:45:00,66.35,66.36,66.31,66.35,22183.0,63.0156,63.0251,62.9776,63.0156,22183.0
2018-06-13 14:50:00,66.35,66.44,66.35,66.42,19350.0,63.0156,63.1011,63.0156,63.0821,19350.0
2018-06-13 14:55:00,66.42,66.47,66.4,66.43,98742.0,63.0821,63.1296,63.0631,63.0916,98742.0
2018-06-13 15:00:00,66.44,66.51,66.44,66.48,25886.0,63.1011,63.1676,63.1011,63.1391,25886.0
2018-06-13 15:05:00,66.49,66.51,66.42,66.42,24822.0,63.1486,63.1676,63.0821,63.0821,24822.0
2018-06-13 15:10:00,66.43,66.49,66.43,66.46,13362.0,63.0916,63.1486,63.0916,63.1201,13362.0
2018-06-13 15:15:00,66.47,66.48,66.42,66.46,16154.0,63.1296,63.1391,63.0821,63.1201,16154.0
2018-06-13 15:20:00,66.45,66.47,66.39,66.42,59284.0,63.1106,63.1296,63.0536,63.0821,59284.0
2018-06-13 15:25:00,66.42,66.44,66.26,66.3,27216.0,63.0821,63.1011,62.9302,62.9681,27216.0
2018-06-13 15:30:00,66.31,66.33,66.26,66.32,30486.0,62.9776,62.9966,62.9302,62.9871,30486.0
2018-06-13 15:35:00,66.31,66.33,66.22,66.22,31672.0,62.9776,62.9966,62.8922,62.8922,31672.0
2018-06-13 15:40:00,66.23,66.29,66.22,66.27,36430.0,62.9017,62.9587,62.8922,62.9397,36430.0
2018-06-13 15:45:00,66.28,66.28,66.18,66.25,53987.0,62.9492,62.9492,62.8542,62.9207,53987.0
2018-06-13 15:50:00,66.24,66.34,66.24,66.27,52979.0,62.9112,63.0061,62.9112,62.9397,52979.0
2018-06-13 15:55:00,66.26,66.27,66.18,66.26,309010.0,62.9302,62.9397,62.8542,62.9302,309010.0
2018-06-14 09:30:00,66.45,66.45,66.15,66.23,75320.0,63.1106,63.1106,62.8257,62.9017,75320.0
2018-06-14 09:35:00,66.22,66.32,66.1,66.23,9163.0,62.8922,62.9871,62.7782,62.9017,9163.0
2018-06-14 09:40:00,66.24,66.39,66.22,66.25,10428.0,62.9112,63.0536,62.8922,62.9207,10428.0
2018-06-14 09:45:00,66.23,66.25,65.97,65.97,15855.0,62.9017,62.9207,62.6547,62.6547,15855.0
2018-06-14 09:50:00,65.97,66.08,65.94,66.0,79435.0,62.6547,62.7592,62.6262,62.6832,79435.0
2018-06-14 09:55:00,66.0,66.07,65.71,65.8,73120.0,62.6832,62.7497,62.4078,62.4933,73120.0
2018-06-14 10:00:00,65.8,65.84,65.72,65.76,41013.0,62.4933,62.5313,62.4173,62.4553,41013.0
2018-06-14 10:05:00,65.71,66.04,65.71,66.04,108044.0,62.4078,62.7212,62.4078,62.7212,108044.0
2018-06-14 10:10:00,66.04,66.1,65.99,66.0,9477.0,62.7212,62.7782,62.6737,62.6832,9477.0
2018-06-14 10:15:00,65.99,66.05,65.99,66.03,34331.0,62.6737,62.7307,62.6737,62.7117,34331.0
2018-06-14 10:20:00,66.02,66.06,65.99,66.04,14699.0,62.7022,62.7402,62.6737,62.7212,14699.0
2018-06-14 10:25:00,66.04,66.08,66.0,66.06,460899.0,62.7212,62.7592,62.6832,62.7402,460899.0
2018-06-14 10:30:00,66.06,66.15,66.02,66.12,27200.0,62.7402,62.8257,62.7022,62.7972,27200.0
2018-06-14 10:35:00,66.12,66.26,66.11,66.26,22065.0,62.7972,62.9302,62.7877,62.9302,22065.0
2018-06-14 10:40:00,66.25,66.34,66.24,66.26,11353.0,62.9207,63.0061,62.9112,62.9302,11353.0
2018-06-14 10:45:00,66.27,66.33,66.26,66.27,15210.0,62.9397,62.9966,62.9302,62.9397,15210.0
2018-06-14 10:50:00,66.27,66.29,66.2,66.22,76441.0,62.9397,62.9587,62.8732,62.8922,76441.0
2018-06-14 10:55:00,66.22,66.22,65.98,66.0,76592.0,62.8922,62.8922,62.6642,62.6832,76592.0
2018-06-14 11:00:00,66.0,66.02,65.98,66.01,39982.0,62.6832,62.7022,62.6642,62.6927,39982.0
2018-06-14 11:05:00,66.0,66.0,65.94,65.98,41714.0,62.6832,62.6832,62.6262,62.6642,41714.0
2018-06-14 11:10:00,65.98,66.03,65.97,66.0,30900.0,62.6642,62.7117,62.6547,62.6832,30900.0
2018-06-14 11:15:00,66.0,66.03,65.99,66.0,12392.0,62.6832,62.7117,62.6737,62.6832,12392.0
2018-06-14 11:20:00,66.0,66.02,65.96,66.01,45622.0,62.6832,62.7022,62.6452,62.6927,45622.0
2018-06-14 11:25:00,66.0,66.05,65.98,66.02,40281.0,62.6832,62.7307,62.6642,62.7022,40281.0
2018-06-14 11:30:00,66.01,66.03,66.0,66.01,4202.0,62.6927,62.7117,62.6832,62.6927,4202.0
2018-06-14 11:35:00,66.01,66.02,65.98,66.0,13056.0,62.6927,62.7022,62.6642,62.6832,13056.0
2018-06-14 11:40:00,66.01,66.01,65.99,66.0,12379.0,62.6927,62.6927,62.6737,62.6832,12379.0
2018-06-14 11:45:00,66.0,66.02,65.99,65.99,9359.0,62.6832,62.7022,62.6737,62.6737,9359.0
2018-06-14 11:50:00,66.01,66.1,66.01,66.1,6933.0,62.6927,62.7782,62.6927,62.7782,6933.0
2018-06-14 11:55:00,66.09,66.13,66.08,66.12,11617.0,62.7687,62.8067,62.7592,62.7972,11617.0
2018-06-14 12:00:00,66.13,66.21,66.13,66.21,9864.0,62.8067,62.8827,62.8067,62.8827,9864.0
2018-06-14 12:05:00,66.19,66.22,66.18,66.22,6175.0,62.8637,62.8922,62.8542,62.8922,6175.0
2018-06-14 12:10:00,66.23,66.29,66.23,66.25,18519.0,62.9017,62.9587,62.9017,62.9207,18519.0
2018-06-14 12:15:00,66.23,66.27,66.17,66.26,22013.0,62.9017,62.9397,62.8447,62.9302,22013.0
2018-06-14 12:20:00,66.26,66.36,66.26,66.32,66178.0,62.9302,63.0251,62.9302,62.9871,66178.0
2018-06-14 12:25:00,66.33,66.4,66.32,66.4,15396.0,62.9966,63.0631,62.9871,63.0631,15396.0
2018-06-14 12:30:00,66.4,66.41,66.36,66.36,21161.0,63.0631,63.0726,63.0251,63.0251,21161.0
2018-06-14 12:35:00,66.36,66.36,66.25,66.25,6659.0,63.0251,63.0251,62.9207,62.9207,6659.0
2018-06-14 12:40:00,66.25,66.26,66.23,66.23,10101.0,62.9207,62.9302,62.9017,62.9017,10101.0
2018-06-14 12:45:00,66.23,66.24,66.18,66.2,10036.0,62.9017,62.9112,62.8542,62.8732,10036.0
2018-06-14 12:50:00,66.21,66.22,66.2,66.21,4828.0,62.8827,62.8922,62.8732,62.8827,4828.0
2018-06-14 12:55:00,66.21,66.22,66.19,66.2,4503.0,62.8827,62.8922,62.8637,62.8732,4503.0
2018-06-14 13:00:00,66.21,66.23,66.19,66.21,4714.0,62.8827,62.9017,62.8637,62.8827,4714.0
2018-06-14 13:05:00,66.2,66.3,66.2,66.29,10032.0,62.8732,62.9681,62.8732,62.9587,10032.0
2018-06-14 13:10:00,66.28,66.3,66.25,66.28,8377.0,62.9492,62.9681,62.9207,62.9492,8377.0
2018-06-14 13:15:00,66.26,66.27,66.25,66.26,5626.0,62.9302,62.9397,62.9207,62.9302,5626.0
2018-06-14 13:20:00,66.28,66.36,66.28,66.34,6750.0,62.9492,63.0251,62.9492,63.0061,6750.0
2018-06-14 13:25:00,66.34,66.38,66.33,66.37,5368.0,63.0061,63.0441,62.9966,63.0346,5368.0
2018-06-14 13:30:00,66.38,66.43,66.37,66.4,5067.0,63.0441,63.0916,63.0346,63.0631,5067.0
2018-06-14 13:35:00,66.4,66.41,66.27,66.28,5700.0,63.0631,63.0726,62.9397,62.9492,5700.0
2018-06-14 13:40:00,66.28,66.28,66.26,66.27,4229.0,62.9492,62.9492,62.9302,62.9397,4229.0
2018-06-14 13:45:00,66.26,66.26,66.23,66.23,5330.0,62.9302,62.9302,62.9017,62.9017,5330.0
2018-06-14 13:50:00,66.24,66.26,66.24,66.25,7582.0,62.9112,62.9302,62.9112,62.9207,7582.0
2018-06-14 13:55:00,66.25,66.26,66.24,66.25,8746.0,62.9207,62.9302,62.9112,62.9207,8746.0
2018-06-14 14:00:00,66.25,66.3,66.23,66.24,9925.0,62.9207,62.9681,62.9017,62.9112,9925.0
2018-06-14 14:05:00,66.25,66.25,66.24,66.25,13415.0,62.9207,62.9207,62.9112,62.9207,13415.0
2018-06-14 14:10:00,66.24,66.29,66.24,66.26,7284.0,62.9112,62.9587,62.9112,62.9302,7284.0
2018-06-14 14:15:00,66.26,66.27,66.24,66.24,10094.0,62.9302,62.9397,62.9112,62.9112,10094.0
2018-06-14 14:20:00,66.25,66.27,66.24,66.26,5517.0,62.9207,62.9397,62.9112,62.9302,5517.0
2018-06-14 14:25:00,66.26,66.27,66.24,66.26,8326.0,62.9302,62.9397,62.9112,62.9302,8326.0
2018-06-14 14:30:00,66.26,66.27,66.21,66.24,36438.0,62.9302,62.9397,62.8827,62.9112,36438.0
2018-06-14 14:35:00,66.25,66.27,66.22,66.24,10327.0,62.9207,62.9397,62.8922,62.9112,10327.0
2018-06-14 14:40:00,66.25,66.29,66.24,66.26,6550.0,62.9207,62.9587,62.9112,62.9302,6550.0
2018-06-14 14:45:00,66.25,66.28,66.24,66.26,8268.0,62.9207,62.9492,62.9112,62.9302,8268.0
2018-06-14 14:50:00,66.26,66.28,66.25,66.25,12296.0,62.9302,62.9492,62.9207,62.9207,12296.0
2018-06-14 14:55:00,66.25,66.26,66.16,66.17,22055.0,62.9207,62.9302,62.8352,62.8447,22055.0
2018-06-14 15:00:00,66.17,66.22,66.12,66.22,18923.0,62.8447,62.8922,62.7972,62.8922,18923.0
2018-06-14 15:05:00,66.21,66.27,66.21,66.27,16483.0,62.8827,62.9397,62.8827,62.9397,16483.0
2018-06-14 15:10:00,66.27,66.28,66.24,66.25,10446.0,62.9397,62.9492,62.9112,62.9207,10446.0
2018-06-14 15:15:00,66.25,66.25,66.23,66.24,10100.0,62.9207,62.9207,62.9017,62.9112,10100.0
2018-06-14 15:20:00,66.24,66.29,66.23,66.29,9535.0,62.9112,62.9587,62.9017,62.9587,9535.0
2018-06-14 15:25:00,66.28,66.34,66.28,66.34,10371.0,62.9492,63.0061,62.9492,63.0061,10371.0
2018-06-14 15:30:00,66.33,66.36,66.32,66.32,16066.0,62.9966,63.0251,62.9871,62.9871,16066.0
2018-06-14 15:35:00,66.32,66.34,66.29,66.32,14019.0,62.9871,63.0061,62.9587,62.9871,14019.0
2018-06-14 15:40:00,66.33,66.37,66.32,66.37,30322.0,62.9966,63.0346,62.9871,63.0346,30322.0
2018-06-14 15:45:00,66.38,66.38,66.33,66.34,33331.0,63.0441,63.0441,62.9966,63.0061,33331.0
2018-06-14 15:50:00,66.33,66.33,66.28,66.31,57326.0,62.9966,62.9966,62.9492,62.9776,57326.0
2018-06-14 15:55:00,66.32,66.38,66.28,66.35,256355.0,62.9871,63.0441,62.9492,63.0156,256355.0
2018-06-15 09:30:00,66.11,66.18,65.97,66.02,269941.0,62.7877,62.8542,62.6547,62.7022,269941.0
2018-06-15 09:35:00,66.0,66.11,65.82,65.82,101303.0,62.6832,62.7877,62.5123,62.5123,101303.0
2018-06-15 09:40:00,65.85,66.08,65.85,65.98,54280.0,62.5408,62.7592,62.5408,62.6642,54280.0
2018-06-15 09:45:00,65.97,66.08,65.95,66.06,34574.0,62.6547,62.7592,62.6357,62.7402,34574.0
2018-06-15 09:50:00,66.06,66.07,65.84,65.95,105471.0,62.7402,62.7497,62.5313,62.6357,105471.0
2018-06-15 09:55:00,65.97,65.99,65.64,65.64,46914.0,62.6547,62.6737,62.3413,62.3413,46914.0
2018-06-15 10:00:00,65.63,65.72,65.48,65.67,87553.0,62.3318,62.4173,62.1894,62.3698,87553.0
2018-06-15 10:05:00,65.67,65.81,65.64,65.7,12269.0,62.3698,62.5028,62.3413,62.3983,12269.0
2018-06-15 10:10:00,65.7,65.71,65.6,65.64,39369.0,62.3983,62.4078,62.3033,62.3413,39369.0
2018-06-15 10:15:00,65.67,65.67,65.57,65.62,34487.0,62.3698,62.3698,62.2748,62.3223,34487.0
2018-06-15 10:20:00,65.62,65.68,65.57,65.58,13507.0,62.3223,62.3793,62.2748,62.2843,13507.0
2018-06-15 10:25:00,65.57,65.66,65.57,65.63,10130.0,62.2748,62.3603,62.2748,62.3318,10130.0
2018-06-15 10:30:00,65.62,65.62,65.41,65.41,48485.0,62.3223,62.3223,62.1229,62.1229,48485.0
2018-06-15 10:35:00,65.41,65.43,65.19,65.2,80033.0,62.1229,62.1419,61.9139,61.9234,80033.0
2018-06-15 10:40:00,65.22,65.37,65.2,65.36,39113.0,61.9424,62.0849,61.9234,62.0754,39113.0
2018-06-15 10:45:00,65.37,65.39,65.33,65.38,30213.0,62.0849,62.1039,62.0469,62.0944,30213.0
2018-06-15 10:50:00,65.38,65.43,65.33,65.39,58724.0,62.0944,62.1419,62.0469,62.1039,58724.0
2018-06-15 10:55:00,65.39,65.48,65.37,65.37,9489.0,62.1039,62.1894,62.0849,62.0849,9489.0
2018-06-15 11:00:00,65.36,65.48,65.3,65.47,25849.0,62.0754,62.1894,62.0184,62.1799,25849.0
2018-06-15 11:05:00,65.47,65.51,65.38,65.42,32011.0,62.1799,62.2179,62.0944,62.1324,32011.0
2018-06-15 11:10:00,65.43,65.52,65.38,65.41,125095.0,62.1419,62.2273,62.0944,62.1229,125095.0
2018-06-15 11:15:00,65.42,65.55,65.41,65.53,29133.0,62.1324,62.2558,62.1229,62.2368,29133.0
2018-06-15 11:20:00,65.53,65.77,65.53,65.74,14580.0,62.2368,62.4648,62.2368,62.4363,14580.0
2018-06-15 11:25:00,65.76,65.76,65.57,65.57,13111.0,62.4553,62.4553,62.2748,62.2748,13111.0
2018-06-15 11:30:00,65.57,65.66,65.57,65.63,13706.0,62.2748,62.3603,62.2748,62.3318,13706.0
2018-06-15 11:35:00,65.63,65.65,65.61,65.63,6839.0,62.3318,62.3508,62.3128,62.3318,6839.0
2018-06-15 11:40:00,65.64,65.75,65.64,65.73,30092.0,62.3413,62.4458,62.3413,62.4268,30092.0
2018-06-15 11:45:00,65.73,65.75,65.65,65.72,7261.0,62.4268,62.4458,62.3508,62.4173,7261.0
2018-06-15 11:50:00,65.71,65.75,65.61,65.72,19625.0,62.4078,62.4458,62.3128,62.4173,19625.0
2018-06-15 11:55:00,65.72,65.76,65.7,65.73,27770.0,62.4173,62.4553,62.3983,62.4268,27770.0
2018-06-15 12:00:00,65.73,65.76,65.73,65.74,42829.0,62.4268,62.4553,62.4268,62.4363,42829.0
2018-06-15 12:05:00,65.74,65.74,65.65,65.68,18926.0,62.4363,62.4363,62.3508,62.3793,18926.0
2018-06-15 12:10:00,65.65,65.66,65.62,65.66,10710.0,62.3508,62.3603,62.3223,62.3603,10710.0
2018-06-15 12:15:00,65.66,65.73,65.66,65.71,6300.0,62.3603,62.4268,62.3603,62.4078,6300.0
2018-06-15 12:20:00,65.71,65.76,65.7,65.75,10305.0,62.4078,62.4553,62.3983,62.4458,10305.0
2018-06-15 12:25:00,65.75,65.78,65.71,65.72,12125.0,62.4458,62.4743,62.4078,62.4173,12125.0
2018-06-15 12:30:00,65.72,65.75,65.71,65.74,8338.0,62.4173,62.4458,62.4078,62.4363,8338.0
2018-06-15 12:35:00,65.75,65.8,65.75,65.79,8711.0,62.4458,62.4933,62.4458,62.4838,8711.0
2018-06-15 12:40:00,65.8,65.82,65.76,65.76,10606.0,62.4933,62.5123,62.4553,62.4553,10606.0
2018-06-15 12:45:00,65.76,65.81,65.75,65.79,23177.0,62.4553,62.5028,62.4458,62.4838,23177.0
2018-06-15 12:50:00,65.79,65.85,65.79,65.81,10314.0,62.4838,62.5408,62.4838,62.5028,10314.0
2018-06-15 12:55:00,65.82,65.82,65.79,65.79,7175.0,62.5123,62.5123,62.4838,62.4838,7175.0
2018-06-15 13:00:00,65.79,65.85,65.75,65.8,21234.0,62.4838,62.5408,62.4458,62.4933,21234.0
2018-06-15 13:05:00,65.8,65.83,65.78,65.82,7304.0,62.4933,62.5218,62.4743,62.5123,7304.0
2018-06-15 13:10:00,65.84,65.84,65.72,65.72,54900.0,62.5313,62.5313,62.4173,62.4173,54900.0
2018-06-15 13:15:00,65.72,65.82,65.71,65.79,21387.0,62.4173,62.5123,62.4078,62.4838,21387.0
2018-06-15 13:20:00,65.8,65.83,65.75,65.76,7940.0,62.4933,62.5218,62.4458,62.4553,7940.0
2018-06-15 13:25:00,65.78,65.8,65.75,65.79,8635.0,62.4743,62.4933,62.4458,62.4838,8635.0
2018-06-15 13:30:00,65.79,65.81,65.78,65.8,20179.0,62.4838,62.5028,62.4743,62.4933,20179.0
2018-06-15 13:35:00,65.8,65.81,65.77,65.78,7938.0,62.4933,62.5028,62.4648,62.4743,7938.0
2018-06-15 13:40:00,65.78,65.78,65.74,65.74,25496.0,62.4743,62.4743,62.4363,62.4363,25496.0
2018-06-15 13:45:00,65.75,65.75,65.7,65.7,8196.0,62.4458,62.4458,62.3983,62.3983,8196.0
2018-06-15 13:50:00,65.7,65.7,65.65,65.66,5332.0,62.3983,62.3983,62.3508,62.3603,5332.0
2018-06-15 13:55:00,65.65,65.65,65.6,65.6,6986.0,62.3508,62.3508,62.3033,62.3033,6986.0
2018-06-15 14:00:00,65.62,65.62,65.56,65.57,3350.0,62.3223,62.3223,62.2653,62.2748,3350.0
2018-06-15 14:05:00,65.55,65.61,65.53,65.61,6959.0,62.2558,62.3128,62.2368,62.3128,6959.0
2018-06-15 14:10:00,65.62,65.66,65.61,65.66,6466.0,62.3223,62.3603,62.3128,62.3603,6466.0
2018-06-15 14:15:00,65.67,65.73,65.66,65.73,13784.0,62.3698,62.4268,62.3603,62.4268,13784.0
2018-06-15 14:20:00,65.73,65.77,65.73,65.74,32107.0,62.4268,62.4648,62.4268,62.4363,32107.0
2018-06-15 14:25:00,65.74,65.76,65.72,65.75,20074.0,62.4363,62.4553,62.4173,62.4458,20074.0
2018-06-15 14:30:00,65.74,65.82,65.74,65.8,59717.0,62.4363,62.5123,62.4363,62.4933,59717.0
2018-06-15 14:35:00,65.79,65.8,65.76,65.8,30460.0,62.4838,62.4933,62.4553,62.4933,30460.0
2018-06-15 14:40:00,65.8,65.83,65.79,65.82,19154.0,62.4933,62.5218,62.4838,62.5123,19154.0
2018-06-15 14:45:00,65.83,65.86,65.8,65.81,15895.0,62.5218,62.5503,62.4933,62.5028,15895.0
2018-06-15 14:50:00,65.81,65.86,65.81,65.85,10300.0,62.5028,62.5503,62.5028,62.5408,10300.0
2018-06-15 14:55:00,65.85,65.88,65.84,65.87,18954.0,62.5408,62.5693,62.5313,62.5598,18954.0
2018-06-15 15:00:00,65.86,65.93,65.85,65.9,48025.0,62.5503,62.6167,62.5408,62.5883,48025.0
2018-06-15 15:05:00,65.9,65.91,65.83,65.83,30358.0,62.5883,62.5977,62.5218,62.5218,30358.0
2018-06-15 15:10:00,65.83,65.85,65.81,65.82,23807.0,62.5218,62.5408,62.5028,62.5123,23807.0
2018-06-15 15:15:00,65.81,65.85,65.8,65.82,25211.0,62.5028,62.5408,62.4933,62.5123,25211.0
2018-06-15 15:20:00,65.81,65.9,65.78,65.9,34483.0,62.5028,62.5883,62.4743,62.5883,34483.0
2018-06-15 15:25:00,65.9,65.93,65.86,65.92,25252.0,62.5883,62.6167,62.5503,62.6072,25252.0
2018-06-15 15:30:00,65.93,66.01,65.92,66.0,43885.0,62.6167,62.6927,62.6072,62.6832,43885.0
2018-06-15 15:35:00,66.0,66.14,65.98,66.13,55087.0,62.6832,62.8162,62.6642,62.8067,55087.0
2018-06-15 15:40:00,66.12,66.2,66.11,66.19,55465.0,62.7972,62.8732,62.7877,62.8637,55465.0
2018-06-15 15:45:00,66.21,66.24,66.17,66.23,58106.0,62.8827,62.9112,62.8447,62.9017,58106.0
2018-06-15 15:50:00,66.23,66.24,66.08,66.11,70671.0,62.9017,62.9112,62.7592,62.7877,70671.0
2018-06-15 15:55:00,66.12,66.18,66.11,66.14,235955.0,62.7972,62.8542,62.7877,62.8162,235955.0
2018-06-18 09:30:00,65.48,65.54,65.26,65.28,30792.0,62.1894,62.2463,61.9804,61.9994,30792.0
2018-06-18 09:35:00,65.3,65.33,65.12,65.13,16402.0,62.0184,62.0469,61.8474,61.8569,16402.0
2018-06-18 09:40:00,65.16,65.24,65.12,65.17,10435.0,61.8854,61.9614,61.8474,61.8949,10435.0
2018-06-18 09:45:00,65.17,65.23,65.13,65.15,9424.0,61.8949,61.9519,61.8569,61.8759,9424.0
2018-06-18 09:50:00,65.18,65.21,65.02,65.02,11184.0,61.9044,61.9329,61.7525,61.7525,11184.0
2018-06-18 09:55:00,65.04,65.04,64.83,64.85,19381.0,61.7715,61.7715,61.572,61.591,19381.0
2018-06-18 10:00:00,64.82,65.05,64.75,65.03,26772.0,61.5625,61.781,61.496,61.762,26772.0
2018-06-18 10:05:00,65.03,65.05,64.95,64.97,8209.0,61.762,61.781,61.686,61.705,8209.0
2018-06-18 10:10:00,64.94,64.99,64.88,64.9,15726.0,61.6765,61.724,61.6195,61.6385,15726.0
2018-06-18 10:15:00,64.88,64.93,64.84,64.91,15823.0,61.6195,61.667,61.5815,61.648,15823.0
2018-06-18 10:20:00,64.91,65.01,64.81,64.85,17022.0,61.648,61.743,61.553,61.591,17022.0
2018-06-18 10:25:00,64.86,64.88,64.65,64.65,18120.0,61.6005,61.6195,61.4011,61.4011,18120.0
2018-06-18 10:30:00,64.66,64.68,64.58,64.59,46300.0,61.4106,61.4296,61.3346,61.3441,46300.0
2018-06-18 10:35:00,64.6,64.78,64.59,64.73,30561.0,61.3536,61.5245,61.3441,61.477,30561.0
2018-06-18 10:40:00,64.75,64.77,64.62,64.65,39561.0,61.496,61.515,61.3726,61.4011,39561.0
2018-06-18 10:45:00,64.63,64.7,64.53,64.66,55706.0,61.3821,61.4486,61.2871,61.4106,55706.0
2018-06-18 10:50:00,64.66,64.79,64.59,64.7,57650.0,61.4106,61.534,61.3441,61.4486,57650.0
2018-06-18 10:55:00,64.72,64.76,64.71,64.73,6734.0,61.4676,61.5055,61.4581,61.477,6734.0
2018-06-18 11:00:00,64.74,64.85,64.71,64.82,13200.0,61.4865,61.591,61.4581,61.5625,13200.0
2018-06-18 11:05:00,64.85,64.91,64.78,64.8,26146.0,61.591,61.648,61.5245,61.5435,26146.0
2018-06-18 11:10:00,64.8,64.82,64.75,64.76,12769.0,61.5435,61.5625,61.496,61.5055,12769.0
2018-06-18 11:15:00,64.76,64.83,64.76,64.83,70715.0,61.5055,61.572,61.5055,61.572,70715.0
2018-06-18 11:20:00,64.83,64.94,64.83,64.93,29419.0,61.572,61.6765,61.572,61.667,29419.0
2018-06-18 11:25:00,64.93,65.11,64.91,65.05,125845.0,61.667,61.838,61.648,61.781,125845.0
2018-06-18 11:30:00,65.06,65.06,64.79,64.8,14291.0,61.7905,61.7905,61.534,61.5435,14291.0
2018-06-18 11:35:00,64.81,64.81,64.71,64.76,10610.0,61.553,61.553,61.4581,61.5055,10610.0
2018-06-18 11:40:00,64.78,64.78,64.72,64.73,5741.0,61.5245,61.5245,61.4676,61.477,5741.0
2018-06-18 11:45:00,64.74,64.81,64.72,64.81,11350.0,61.4865,61.553,61.4676,61.553,11350.0
2018-06-18 11:50:00,64.81,64.81,64.74,64.77,13756.0,61.553,61.553,61.4865,61.515,13756.0
2018-06-18 11:55:00,64.76,64.77,64.68,64.69,8219.0,61.5055,61.515,61.4296,61.4391,8219.0
2018-06-18 12:00:00,64.68,64.74,64.64,64.74,14119.0,61.4296,61.4865,61.3916,61.4865,14119.0
2018-06-18 12:05:00,64.74,64.8,64.72,64.78,6911.0,61.4865,61.5435,61.4676,61.5245,6911.0
2018-06-18 12:10:00,64.78,64.8,64.74,64.8,10623.0,61.5245,61.5435,61.4865,61.5435,10623.0
2018-06-18 12:15:00,64.8,64.8,64.73,64.76,9046.0,61.5435,61.5435,61.477,61.5055,9046.0
2018-06-18 12:20:00,64.76,64.79,64.76,64.77,4454.0,61.5055,61.534,61.5055,61.515,4454.0
2018-06-18 12:25:00,64.76,64.76,64.7,64.75,7424.0,61.5055,61.5055,61.4486,61.496,7424.0
2018-06-18 12:30:00,64.77,64.8,64.76,64.78,7977.0,61.515,61.5435,61.5055,61.5245,7977.0
2018-06-18 12:35:00,64.77,64.8,64.75,64.8,8730.0,61.515,61.5435,61.496,61.5435,8730.0
2018-06-18 12:40:00,64.8,64.81,64.78,64.79,12669.0,61.5435,61.553,61.5245,61.534,12669.0
2018-06-18 12:45:00,64.79,64.81,64.77,64.79,22164.0,61.534,61.553,61.515,61.534,22164.0
2018-06-18 12:50:00,64.79,64.79,64.7,64.7,18778.0,61.534,61.534,61.4486,61.4486,18778.0
2018-06-18 12:55:00,64.71,64.84,64.71,64.83,10188.0,61.4581,61.5815,61.4581,61.572,10188.0
2018-06-18 13:00:00,64.83,64.86,64.81,64.84,9954.0,61.572,61.6005,61.553,61.5815,9954.0
2018-06-18 13:05:00,64.85,64.87,64.85,64.85,4984.0,61.591,61.61,61.591,61.591,4984.0
2018-06-18 13:10:00,64.84,64.89,64.84,64.86,8521.0,61.5815,61.629,61.5815,61.6005,8521.0
2018-06-18 13:15:00,64.85,64.88,64.84,64.86,10066.0,61.591,61.6195,61.5815,61.6005,10066.0
2018-06-18 13:20:00,64.87,64.93,64.85,64.92,9794.0,61.61,61.667,61.591,61.6575,9794.0
2018-06-18 13:25:00,64.92,64.94,64.87,64.87,5788.0,61.6575,61.6765,61.61,61.61,5788.0
2018-06-18 13:30:00,64.87,64.88,64.85,64.87,7836.0,61.61,61.6195,61.591,61.61,7836.0
2018-06-18 13:35:00,64.87,64.95,64.86,64.94,24570.0,61.61,61.686,61.6005,61.6765,24570.0
2018-06-18 13:40:00,64.96,64.98,64.92,64.93,13648.0,61.6955,61.7145,61.6575,61.667,13648.0
2018-06-18 13:45:00,64.93,64.93,64.87,64.88,7046.0,61.667,61.667,61.61,61.6195,7046.0
2018-06-18 13:50:00,64.89,64.9,64.81,64.83,12885.0,61.629,61.6385,61.553,61.572,12885.0
2018-06-18 13:55:00,64.82,64.87,64.82,64.83,7895.0,61.5625,61.61,61.5625,61.572,7895.0
2018-06-18 14:00:00,64.83,64.84,64.8,64.81,6637.0,61.572,61.5815,61.5435,61.553,6637.0
2018-06-18 14:05:00,64.81,64.92,64.81,64.92,20204.0,61.553,61.6575,61.553,61.6575,20204.0
2018-06-18 14:10:00,64.91,64.92,64.85,64.85,9996.0,61.648,61.6575,61.591,61.591,9996.0
2018-06-18 14:15:00,64.86,64.95,64.86,64.95,23744.0,61.6005,61.686,61.6005,61.686,23744.0
2018-06-18 14:20:00,64.95,64.99,64.93,64.99,10510.0,61.686,61.724,61.667,61.724,10510.0
2018-06-18 14:25:00,64.99,65.0,64.94,64.95,15439.0,61.724,61.7335,61.6765,61.686,15439.0
2018-06-18 14:30:00,64.95,65.1,64.95,65.1,10610.0,61.686,61.8285,61.686,61.8285,10610.0
2018-06-18 14:35:00,65.08,65.11,65.05,65.1,15832.0,61.8095,61.838,61.781,61.8285,15832.0
2018-06-18 14:40:00,65.11,65.12,65.07,65.07,12422.0,61.838,61.8474,61.8,61.8,12422.0
2018-06-18 14:45:00,65.07,65.07,64.99,65.02,13053.0,61.8,61.8,61.724,61.7525,13053.0
2018-06-18 14:50:00,65.01,65.03,64.97,64.97,17613.0,61.743,61.762,61.705,61.705,17613.0
2018-06-18 14:55:00,64.96,65.0,64.95,64.97,18439.0,61.6955,61.7335,61.686,61.705,18439.0
2018-06-18 15:00:00,64.97,64.99,64.94,64.97,11737.0,61.705,61.724,61.6765,61.705,11737.0
2018-06-18 15:05:00,64.96,65.0,64.94,64.99,8642.0,61.6955,61.7335,61.6765,61.724,8642.0
2018-06-18 15:10:00,64.99,65.02,64.96,64.98,18108.0,61.724,61.7525,61.6955,61.7145,18108.0
2018-06-18 15:15:00,64.99,65.01,64.98,65.01,9257.0,61.724,61.743,61.7145,61.743,9257.0
2018-06-18 15:20:00,65.02,65.02,64.98,64.99,12668.0,61.7525,61.7525,61.7145,61.724,12668.0
2018-06-18 15:25:00,65.0,65.02,64.98,64.98,12272.0,61.7335,61.7525,61.7145,61.7145,12272.0
2018-06-18 15:30:00,64.99,65.01,64.95,64.96,35113.0,61.724,61.743,61.686,61.6955,35113.0
2018-06-18 15:35:00,64.96,64.99,64.95,64.96,23107.0,61.6955,61.724,61.686,61.6955,23107.0
2018-06-18 15:40:00,64.96,64.96,64.9,64.91,40400.0,61.6955,61.6955,61.6385,61.648,40400.0
2018-06-18 15:45:00,64.9,65.0,64.9,65.0,39645.0,61.6385,61.7335,61.6385,61.7335,39645.0
2018-06-18 15:50:00,64.99,65.0,64.95,64.97,52786.0,61.724,61.7335,61.686,61.705,52786.0
2018-06-18 15:55:00,64.98,64.99,64.93,64.97,132062.0,61.7145,61.724,61.667,61.705,132062.0
2018-06-19 09:30:00,64.22,64.31,63.96,64.09,99765.0,60.9927,61.0782,60.7457,60.8692,99765.0
2018-06-19 09:35:00,64.11,64.45,63.91,64.24,65849.0,60.8882,61.2111,60.6983,61.0117,65849.0
2018-06-19 09:40:00,64.26,64.27,64.01,64.03,53025.0,61.0307,61.0402,60.7932,60.8122,53025.0
2018-06-19 09:45:00,64.02,64.06,63.85,63.89,26397.0,60.8027,60.8407,60.6413,60.6793,26397.0
2018-06-19 09:50:00,63.9,63.91,63.47,63.56,65521.0,60.6888,60.6983,60.2804,60.3658,65521.0
2018-06-19 09:55:00,63.55,63.66,63.43,63.54,88992.0,60.3563,60.4608,60.2424,60.3469,88992.0
2018-06-19 10:00:00,63.54,63.71,63.43,63.61,55430.0,60.3469,60.5083,60.2424,60.4133,55430.0
2018-06-19 10:05:00,63.61,63.71,63.59,63.63,28736.0,60.4133,60.5083,60.3943,60.4323,28736.0
2018-06-19 10:10:00,63.62,63.62,63.4,63.57,101527.0,60.4228,60.4228,60.2139,60.3753,101527.0
2018-06-19 10:15:00,63.55,63.59,63.46,63.54,70170.0,60.3563,60.3943,60.2709,60.3469,70170.0
2018-06-19 10:20:00,63.54,63.57,63.43,63.47,63132.0,60.3469,60.3753,60.2424,60.2804,63132.0
2018-06-19 10:25:00,63.46,63.46,63.31,63.39,90403.0,60.2709,60.2709,60.1284,60.2044,90403.0
2018-06-19 10:30:00,63.39,63.52,63.37,63.45,79804.0,60.2044,60.3279,60.1854,60.2614,79804.0
2018-06-19 10:35:00,63.45,63.54,63.45,63.48,64973.0,60.2614,60.3469,60.2614,60.2899,64973.0
2018-06-19 10:40:00,63.48,63.56,63.47,63.47,33587.0,60.2899,60.3658,60.2804,60.2804,33587.0
2018-06-19 10:45:00,63.47,63.57,63.45,63.55,48143.0,60.2804,60.3753,60.2614,60.3563,48143.0
2018-06-19 10:50:00,63.56,63.6,63.5,63.53,34989.0,60.3658,60.4038,60.3089,60.3374,34989.0
2018-06-19 10:55:00,63.53,63.56,63.3,63.31,39601.0,60.3374,60.3658,60.1189,60.1284,39601.0
2018-06-19 11:00:00,63.3,63.42,63.29,63.32,36982.0,60.1189,60.2329,60.1094,60.1379,36982.0
2018-06-19 11:05:00,63.31,63.36,63.27,63.33,34885.0,60.1284,60.1759,60.0904,60.1474,34885.0
2018-06-19 11:10:00,63.33,63.38,63.24,63.29,33003.0,60.1474,60.1949,60.0619,60.1094,33003.0
2018-06-19 11:15:00,63.3,63.38,63.27,63.35,36006.0,60.1189,60.1949,60.0904,60.1664,36006.0
2018-06-19 11:20:00,63.34,63.37,63.23,63.26,32010.0,60.1569,60.1854,60.0524,60.0809,32010.0
2018-06-19 11:25:00,63.26,63.32,63.24,63.29,33465.0,60.0809,60.1379,60.0619,60.1094,33465.0
2018-06-19 11:30:00,63.29,63.38,63.29,63.34,36831.0,60.1094,60.1949,60.1094,60.1569,36831.0
2018-06-19 11:35:00,63.35,63.43,63.34,63.34,29875.0,60.1664,60.2424,60.1569,60.1569,29875.0
2018-06-19 11:40:00,63.33,63.39,63.31,63.37,81259.0,60.1474,60.2044,60.1284,60.1854,81259.0
2018-06-19 11:45:00,63.38,63.53,63.37,63.43,53627.0,60.1949,60.3374,60.1854,60.2424,53627.0
2018-06-19 11:50:00,63.43,63.5,63.37,63.45,34641.0,60.2424,60.3089,60.1854,60.2614,34641.0
2018-06-19 11:55:00,63.45,63.52,63.44,63.46,72663.0,60.2614,60.3279,60.2519,60.2709,72663.0
2018-06-19 12:00:00,63.47,63.52,63.33,63.34,109083.0,60.2804,60.3279,60.1474,60.1569,109083.0
2018-06-19 12:05:00,63.34,63.42,63.34,63.41,49669.0,60.1569,60.2329,60.1569,60.2234,49669.0
2018-06-19 12:10:00,63.41,63.41,63.27,63.31,38207.0,60.2234,60.2234,60.0904,60.1284,38207.0
2018-06-19 12:15:00,63.29,63.39,63.28,63.33,29831.0,60.1094,60.2044,60.0999,60.1474,29831.0
2018-06-19 12:20:00,63.33,63.4,63.32,63.37,28573.0,60.1474,60.2139,60.1379,60.1854,28573.0
2018-06-19 12:25:00,63.36,63.36,63.27,63.33,30332.0,60.1759,60.1759,60.0904,60.1474,30332.0
2018-06-19 12:30:00,63.32,63.38,63.26,63.26,37681.0,60.1379,60.1949,60.0809,60.0809,37681.0
2018-06-19 12:35:00,63.26,63.31,63.24,63.25,29528.0,60.0809,60.1284,60.0619,60.0714,29528.0
2018-06-19 12:40:00,63.25,63.26,63.21,63.23,18991.0,60.0714,60.0809,60.0334,60.0524,18991.0
2018-06-19 12:45:00,63.23,63.27,63.2,63.21,35545.0,60.0524,60.0904,60.0239,60.0334,35545.0
2018-06-19 12:50:00,63.21,63.29,63.2,63.28,35727.0,60.0334,60.1094,60.0239,60.0999,35727.0
2018-06-19 12:55:00,63.26,63.33,63.25,63.33,20113.0,60.0809,60.1474,60.0714,60.1474,20113.0
2018-06-19 13:00:00,63.32,63.36,63.3,63.31,13209.0,60.1379,60.1759,60.1189,60.1284,13209.0
2018-06-19 13:05:00,63.3,63.32,63.28,63.29,17065.0,60.1189,60.1379,60.0999,60.1094,17065.0
2018-06-19 13:10:00,63.29,63.35,63.29,63.35,19097.0,60.1094,60.1664,60.1094,60.1664,19097.0
2018-06-19 13:15:00,63.34,63.37,63.32,63.33,38379.0,60.1569,60.1854,60.1379,60.1474,38379.0
2018-06-19 13:20:00,63.33,63.38,63.31,63.37,28211.0,60.1474,60.1949,60.1284,60.1854,28211.0
2018-06-19 13:25:00,63.35,63.42,63.34,63.41,37440.0,60.1664,60.2329,60.1569,60.2234,37440.0
2018-06-19 13:30:00,63.41,63.41,63.3,63.33,25525.0,60.2234,60.2234,60.1189,60.1474,25525.0
2018-06-19 13:35:00,63.33,63.45,63.33,63.44,25120.0,60.1474,60.2614,60.1474,60.2519,25120.0
2018-06-19 13:40:00,63.46,63.55,63.44,63.52,65729.0,60.2709,60.3563,60.2519,60.3279,65729.0
2018-06-19 13:45:00,63.53,63.6,63.49,63.58,29731.0,60.3374,60.4038,60.2994,60.3848,29731.0
2018-06-19 13:50:00,63.58,63.65,63.57,63.6,36998.0,60.3848,60.4513,60.3753,60.4038,36998.0
2018-06-19 13:55:00,63.6,63.61,63.53,63.53,52807.0,60.4038,60.4133,60.3374,60.3374,52807.0
2018-06-19 14:00:00,63.53,63.59,63.52,63.55,35377.0,60.3374,60.3943,60.3279,60.3563,35377.0
2018-06-19 14:05:00,63.54,63.61,63.54,63.56,24598.0,60.3469,60.4133,60.3469,60.3658,24598.0
2018-06-19 14:10:00,63.56,63.62,63.55,63.6,27550.0,60.3658,60.4228,60.3563,60.4038,27550.0
2018-06-19 14:15:00,63.6,63.65,63.57,63.64,41662.0,60.4038,60.4513,60.3753,60.4418,41662.0
2018-06-19 14:20:00,63.63,63.65,63.57,63.63,38630.0,60.4323,60.4513,60.3753,60.4323,38630.0
2018-06-19 14:25:00,63.62,63.63,63.58,63.58,47276.0,60.4228,60.4323,60.3848,60.3848,47276.0
2018-06-19 14:30:00,63.58,63.58,63.53,63.56,32643.0,60.3848,60.3848,60.3374,60.3658,32643.0
2018-06-19 14:35:00,63.57,63.58,63.49,63.5,23378.0,60.3753,60.3848,60.2994,60.3089,23378.0
2018-06-19 14:40:00,63.5,63.58,63.49,63.55,30396.0,60.3089,60.3848,60.2994,60.3563,30396.0
2018-06-19 14:45:00,63.54,63.56,63.49,63.52,21437.0,60.3469,60.3658,60.2994,60.3279,21437.0
2018-06-19 14:50:00,63.52,63.56,63.51,63.53,24580.0,60.3279,60.3658,60.3184,60.3374,24580.0
2018-06-19 14:55:00,63.53,63.58,63.47,63.49,50949.0,60.3374,60.3848,60.2804,60.2994,50949.0
2018-06-19 15:00:00,63.49,63.52,63.46,63.5,46729.0,60.2994,60.3279,60.2709,60.3089,46729.0
2018-06-19 15:05:00,63.49,63.55,63.49,63.5,45716.0,60.2994,60.3563,60.2994,60.3089,45716.0
2018-06-19 15:10:00,63.49,63.53,63.49,63.51,62151.0,60.2994,60.3374,60.2994,60.3184,62151.0
2018-06-19 15:15:00,63.51,63.59,63.5,63.58,37710.0,60.3184,60.3943,60.3089,60.3848,37710.0
2018-06-19 15:20:00,63.58,63.59,63.49,63.5,50022.0,60.3848,60.3943,60.2994,60.3089,50022.0
2018-06-19 15:25:00,63.5,63.52,63.49,63.49,55523.0,60.3089,60.3279,60.2994,60.2994,55523.0
2018-06-19 15:30:00,63.49,63.53,63.49,63.51,60640.0,60.2994,60.3374,60.2994,60.3184,60640.0
2018-06-19 15:35:00,63.51,63.54,63.49,63.52,61211.0,60.3184,60.3469,60.2994,60.3279,61211.0
2018-06-19 15:40:00,63.52,63.52,63.46,63.51,87486.0,60.3279,60.3279,60.2709,60.3184,87486.0
2018-06-19 15:45:00,63.51,63.51,63.46,63.49,74209.0,60.3184,60.3184,60.2709,60.2994,74209.0
2018-06-19 15:50:00,63.49,63.54,63.47,63.49,131482.0,60.2994,60.3469,60.2804,60.2994,131482.0
2018-06-19 15:55:00,63.49,63.55,63.48,63.53,285851.0,60.2994,60.3563,60.2899,60.3374,285851.0
2018-06-20 09:30:00,63.54,63.57,63.31,63.35,45749.0,60.3469,60.3753,60.1284,60.1664,45749.0
2018-06-20 09:35:00,63.36,63.45,63.26,63.29,33530.0,60.1759,60.2614,60.0809,60.1094,33530.0
2018-06-20 09:40:00,63.27,63.33,63.23,63.27,17874.0,60.0904,60.1474,60.0524,60.0904,17874.0
2018-06-20 09:45:00,63.29,63.4,63.28,63.31,17944.0,60.1094,60.2139,60.0999,60.1284,17944.0
2018-06-20 09:50:00,63.31,63.35,63.27,63.31,27140.0,60.1284,60.1664,60.0904,60.1284,27140.0
2018-06-20 09:55:00,63.31,63.31,63.1,63.1,38577.0,60.1284,60.1284,59.929,59.929,38577.0
2018-06-20 10:00:00,63.11,63.17,63.09,63.12,37213.0,59.9385,59.9954,59.9195,59.948,37213.0
2018-06-20 10:05:00,63.13,63.25,63.13,63.21,40127.0,59.9575,60.0714,59.9575,60.0334,40127.0
2018-06-20 10:10:00,63.21,63.23,62.99,63.09,103354.0,60.0334,60.0524,59.8245,59.9195,103354.0
2018-06-20 10:15:00,63.08,63.14,63.04,63.09,31031.0,59.91,59.967,59.872,59.9195,31031.0
2018-06-20 10:20:00,63.09,63.17,63.08,63.16,85594.0,59.9195,59.9954,59.91,59.9859,85594.0
2018-06-20 10:25:00,63.17,63.25,63.13,63.15,27913.0,59.9954,60.0714,59.9575,59.9765,27913.0
2018-06-20 10:30:00,63.16,63.17,63.07,63.14,28326.0,59.9859,59.9954,59.9005,59.967,28326.0
2018-06-20 10:35:00,63.16,63.18,63.08,63.13,32248.0,59.9859,60.0049,59.91,59.9575,32248.0
2018-06-20 10:40:00,63.14,63.18,63.13,63.16,12972.0,59.967,60.0049,59.9575,59.9859,12972.0
2018-06-20 10:45:00,63.18,63.18,63.1,63.15,20879.0,60.0049,60.0049,59.929,59.9765,20879.0
2018-06-20 10:50:00,63.15,63.32,63.15,63.32,20005.0,59.9765,60.1379,59.9765,60.1379,20005.0
2018-06-20 10:55:00,63.33,63.43,63.32,63.4,12840.0,60.1474,60.2424,60.1379,60.2139,12840.0
2018-06-20 11:00:00,63.41,63.41,63.35,63.37,79630.0,60.2234,60.2234,60.1664,60.1854,79630.0
2018-06-20 11:05:00,63.38,63.39,63.29,63.3,16540.0,60.1949,60.2044,60.1094,60.1189,16540.0
2018-06-20 11:10:00,63.3,63.33,63.17,63.24,142113.0,60.1189,60.1474,59.9954,60.0619,142113.0
2018-06-20 11:15:00,63.24,63.28,63.2,63.2,45123.0,60.0619,60.0999,60.0239,60.0239,45123.0
2018-06-20 11:20:00,63.19,63.34,63.15,63.27,63163.0,60.0144,60.1569,59.9765,60.0904,63163.0
2018-06-20 11:25:00,63.27,63.41,63.24,63.28,79569.0,60.0904,60.2234,60.0619,60.0999,79569.0
2018-06-20 11:30:00,63.28,63.35,63.18,63.21,39139.0,60.0999,60.1664,60.0049,60.0334,39139.0
2018-06-20 11:35:00,63.2,63.28,63.14,63.25,53495.0,60.0239,60.0999,59.967,60.0714,53495.0
2018-06-20 11:40:00,63.24,63.24,63.09,63.17,47193.0,60.0619,60.0619,59.9195,59.9954,47193.0
2018-06-20 11:45:00,63.18,63.2,63.06,63.12,26816.0,60.0049,60.0239,59.891,59.948,26816.0
2018-06-20 11:50:00,63.15,63.17,62.96,63.07,97259.0,59.9765,59.9954,59.796,59.9005,97259.0
2018-06-20 11:55:00,63.07,63.14,63.0,63.14,15197.0,59.9005,59.967,59.834,59.967,15197.0
2018-06-20 12:00:00,63.15,63.16,63.09,63.09,20748.0,59.9765,59.9859,59.9195,59.9195,20748.0
2018-06-20 12:05:00,63.1,63.21,63.08,63.21,25493.0,59.929,60.0334,59.91,60.0334,25493.0
2018-06-20 12:10:00,63.21,63.21,63.08,63.15,26447.0,60.0334,60.0334,59.91,59.9765,26447.0
2018-06-20 12:15:00,63.16,63.2,63.11,63.18,16827.0,59.9859,60.0239,59.9385,60.0049,16827.0
2018-06-20 12:20:00,63.19,63.19,62.98,63.07,63336.0,60.0144,60.0144,59.815,59.9005,63336.0
2018-06-20 12:25:00,63.07,63.17,63.07,63.13,10987.0,59.9005,59.9954,59.9005,59.9575,10987.0
2018-06-20 12:30:00,63.13,63.15,63.11,63.12,12070.0,59.9575,59.9765,59.9385,59.948,12070.0
2018-06-20 12:35:00,63.12,63.14,63.11,63.11,10106.0,59.948,59.967,59.9385,59.9385,10106.0
2018-06-20 12:40:00,63.12,63.18,63.03,63.15,72445.0,59.948,60.0049,59.8625,59.9765,72445.0
2018-06-20 12:45:00,63.14,63.21,63.13,63.15,20534.0,59.967,60.0334,59.9575,59.9765,20534.0
2018-06-20 12:50:00,63.16,63.2,63.14,63.16,11953.0,59.9859,60.0239,59.967,59.9859,11953.0
2018-06-20 12:55:00,63.17,63.18,63.12,63.16,11734.0,59.9954,60.0049,59.948,59.9859,11734.0
2018-06-20 13:00:00,63.17,63.18,63.07,63.08,16820.0,59.9954,60.0049,59.9005,59.91,16820.0
2018-06-20 13:05:00,63.09,63.1,63.04,63.04,19596.0,59.9195,59.929,59.872,59.872,19596.0
2018-06-20 13:10:00,63.04,63.07,62.95,62.95,39071.0,59.872,59.9005,59.7865,59.7865,39071.0
2018-06-20 13:15:00,62.95,63.04,62.85,62.94,108507.0,59.7865,59.872,59.6915,59.777,108507.0
2018-06-20 13:20:00,62.93,62.97,62.82,62.89,70401.0,59.7675,59.8055,59.663,59.7295,70401.0
2018-06-20 13:25:00,62.89,62.94,62.69,62.83,121624.0,59.7295,59.777,59.5396,59.6725,121624.0
2018-06-20 13:30:00,62.83,62.89,62.66,62.72,101248.0,59.6725,59.7295,59.5111,59.5681,101248.0
2018-06-20 13:35:00,62.71,62.98,62.68,62.8,74231.0,59.5586,59.815,59.5301,59.644,74231.0
2018-06-20 13:40:00,62.8,62.87,62.71,62.85,95944.0,59.644,59.7105,59.5586,59.6915,95944.0
2018-06-20 13:45:00,62.85,62.9,62.75,62.76,34582.0,59.6915,59.739,59.5966,59.606,34582.0
2018-06-20 13:50:00,62.74,62.8,62.63,62.75,91168.0,59.5871,59.644,59.4826,59.5966,91168.0
2018-06-20 13:55:00,62.75,62.81,62.75,62.8,18161.0,59.5966,59.6535,59.5966,59.644,18161.0
2018-06-20 14:00:00,62.8,62.94,62.78,62.84,33616.0,59.644,59.777,59.625,59.682,33616.0
2018-06-20 14:05:00,62.83,62.92,62.76,62.85,52544.0,59.6725,59.758,59.606,59.6915,52544.0
2018-06-20 14:10:00,62.86,62.92,62.79,62.87,43831.0,59.701,59.758,59.6345,59.7105,43831.0
2018-06-20 14:15:00,62.87,62.98,62.87,62.9,27479.0,59.7105,59.815,59.7105,59.739,27479.0
2018-06-20 14:20:00,62.9,62.92,62.87,62.88,11851.0,59.739,59.758,59.7105,59.72,11851.0
2018-06-20 14:25:00,62.89,62.9,62.65,62.68,82108.0,59.7295,59.739,59.5016,59.5301,82108.0
2018-06-20 14:30:00,62.68,62.79,62.66,62.74,30500.0,59.5301,59.6345,59.5111,59.5871,30500.0
2018-06-20 14:35:00,62.75,62.82,62.72,62.72,34343.0,59.5966,59.663,59.5681,59.5681,34343.0
2018-06-20 14:40:00,62.72,62.78,62.72,62.75,112686.0,59.5681,59.625,59.5681,59.5966,112686.0
2018-06-20 14:45:00,62.74,62.87,62.74,62.85,24033.0,59.5871,59.7105,59.5871,59.6915,24033.0
2018-06-20 14:50:00,62.86,62.92,62.84,62.91,23743.0,59.701,59.758,59.682,59.7485,23743.0
2018-06-20 14:55:00,62.92,62.93,62.85,62.86,20176.0,59.758,59.7675,59.6915,59.701,20176.0
2018-06-20 15:00:00,62.86,62.96,62.81,62.91,49342.0,59.701,59.796,59.6535,59.7485,49342.0
2018-06-20 15:05:00,62.9,62.91,62.85,62.9,22398.0,59.739,59.7485,59.6915,59.739,22398.0
2018-06-20 15:10:00,62.9,62.96,62.89,62.96,37633.0,59.739,59.796,59.7295,59.796,37633.0
2018-06-20 15:15:00,62.97,62.99,62.94,62.95,20517.0,59.8055,59.8245,59.777,59.7865,20517.0
2018-06-20 15:20:00,62.94,62.98,62.93,62.95,25542.0,59.777,59.815,59.7675,59.7865,25542.0
2018-06-20 15:25:00,62.96,63.01,62.96,62.98,25754.0,59.796,59.8435,59.796,59.815,25754.0
2018-06-20 15:30:00,62.99,63.0,62.95,62.99,38679.0,59.8245,59.834,59.7865,59.8245,38679.0
2018-06-20 15:35:00,62.98,63.0,62.94,62.98,50105.0,59.815,59.834,59.777,59.815,50105.0
2018-06-20 15:40:00,62.97,63.0,62.92,62.93,68403.0,59.8055,59.834,59.758,59.7675,68403.0
2018-06-20 15:45:00,62.93,62.94,62.88,62.91,62553.0,59.7675,59.777,59.72,59.7485,62553.0
2018-06-20 15:50:00,62.91,62.92,62.79,62.83,138627.0,59.7485,59.758,59.6345,59.6725,138627.0
2018-06-20 15:55:00,62.83,62.84,62.74,62.8,247790.0,59.6725,59.682,59.5871,59.644,247790.0
2018-06-21 09:30:00,62.81,63.05,62.54,62.58,35319.0,59.6535,59.8815,59.3971,59.4351,35319.0
2018-06-21 09:35:00,62.56,62.59,62.27,62.52,33615.0,59.4161,59.4446,59.1407,59.3781,33615.0
2018-06-21 09:40:00,62.53,62.6,62.47,62.48,35950.0,59.3876,59.4541,59.3306,59.3401,35950.0
2018-06-21 09:45:00,62.47,62.74,62.45,62.64,38867.0,59.3306,59.5871,59.3116,59.4921,38867.0
2018-06-21 09:50:00,62.64,62.75,62.63,62.71,86731.0,59.4921,59.5966,59.4826,59.5586,86731.0
2018-06-21 09:55:00,62.71,62.87,62.68,62.84,41774.0,59.5586,59.7105,59.5301,59.682,41774.0
2018-06-21 10:00:00,62.84,62.93,62.83,62.86,28537.0,59.682,59.7675,59.6725,59.701,28537.0
2018-06-21 10:05:00,62.85,62.86,62.63,62.67,26965.0,59.6915,59.701,59.4826,59.5206,26965.0
2018-06-21 10:10:00,62.67,62.74,62.64,62.68,28390.0,59.5206,59.5871,59.4921,59.5301,28390.0
2018-06-21 10:15:00,62.69,62.75,62.66,62.67,126385.0,59.5396,59.5966,59.5111,59.5206,126385.0
2018-06-21 10:20:00,62.67,62.68,62.44,62.53,32951.0,59.5206,59.5301,59.3021,59.3876,32951.0
2018-06-21 10:25:00,62.53,62.62,62.51,62.62,16816.0,59.3876,59.4731,59.3686,59.4731,16816.0
2018-06-21 10:30:00,62.63,62.77,62.63,62.75,25410.0,59.4826,59.6155,59.4826,59.5966,25410.0
2018-06-21 10:35:00,62.74,62.82,62.71,62.78,31340.0,59.5871,59.663,59.5586,59.625,31340.0
2018-06-21 10:40:00,62.78,62.78,62.59,62.61,25367.0,59.625,59.625,59.4446,59.4636,25367.0
2018-06-21 10:45:00,62.58,62.67,62.47,62.59,48669.0,59.4351,59.5206,59.3306,59.4446,48669.0
2018-06-21 10:50:00,62.59,62.64,62.55,62.62,32394.0,59.4446,59.4921,59.4066,59.4731,32394.0
2018-06-21 10:55:00,62.63,62.67,62.56,62.63,31636.0,59.4826,59.5206,59.4161,59.4826,31636.0
2018-06-21 11:00:00,62.64,62.65,62.58,62.62,24673.0,59.4921,59.5016,59.4351,59.4731,24673.0
2018-06-21 11:05:00,62.62,62.64,62.54,62.54,35821.0,59.4731,59.4921,59.3971,59.3971,35821.0
2018-06-21 11:10:00,62.54,62.61,62.53,62.6,24550.0,59.3971,59.4636,59.3876,59.4541,24550.0
2018-06-21 11:15:00,62.6,62.66,62.59,62.66,17839.0,59.4541,59.5111,59.4446,59.5111,17839.0
2018-06-21 11:20:00,62.66,62.67,62.55,62.57,31219.0,59.5111,59.5206,59.4066,59.4256,31219.0
2018-06-21 11:25:00,62.57,62.63,62.55,62.57,28610.0,59.4256,59.4826,59.4066,59.4256,28610.0
2018-06-21 11:30:00,62.57,62.7,62.55,62.67,17314.0,59.4256,59.5491,59.4066,59.5206,17314.0
2018-06-21 11:35:00,62.68,62.71,62.64,62.7,14853.0,59.5301,59.5586,59.4921,59.5491,14853.0
2018-06-21 11:40:00,62.7,62.72,62.62,62.71,17005.0,59.5491,59.5681,59.4731,59.5586,17005.0
2018-06-21 11:45:00,62.72,62.78,62.71,62.77,12526.0,59.5681,59.625,59.5586,59.6155,12526.0
2018-06-21 11:50:00,62.77,62.8,62.76,62.79,10948.0,59.6155,59.644,59.606,59.6345,10948.0
2018-06-21 11:55:00,62.77,62.79,62.72,62.74,36522.0,59.6155,59.6345,59.5681,59.5871,36522.0
2018-06-21 12:00:00,62.75,62.75,62.65,62.67,15089.0,59.5966,59.5966,59.5016,59.5206,15089.0
2018-06-21 12:05:00,62.66,62.67,62.58,62.59,12114.0,59.5111,59.5206,59.4351,59.4446,12114.0
2018-06-21 12:10:00,62.6,62.6,62.53,62.55,21009.0,59.4541,59.4541,59.3876,59.4066,21009.0
2018-06-21 12:15:00,62.55,62.59,62.53,62.59,24777.0,59.4066,59.4446,59.3876,59.4446,24777.0
2018-06-21 12:20:00,62.6,62.6,62.56,62.57,25978.0,59.4541,59.4541,59.4161,59.4256,25978.0
2018-06-21 12:25:00,62.58,62.65,62.56,62.65,18156.0,59.4351,59.5016,59.4161,59.5016,18156.0
2018-06-21 12:30:00,62.65,62.65,62.57,62.58,10695.0,59.5016,59.5016,59.4256,59.4351,10695.0
2018-06-21 12:35:00,62.58,62.61,62.55,62.56,10572.0,59.4351,59.4636,59.4066,59.4161,10572.0
2018-06-21 12:40:00,62.54,62.54,62.45,62.5,13477.0,59.3971,59.3971,59.3116,59.3591,13477.0
2018-06-21 12:45:00,62.5,62.53,62.47,62.52,10388.0,59.3591,59.3876,59.3306,59.3781,10388.0
2018-06-21 12:50:00,62.53,62.57,62.52,62.56,12571.0,59.3876,59.4256,59.3781,59.4161,12571.0
2018-06-21 12:55:00,62.55,62.63,62.55,62.59,106439.0,59.4066,59.4826,59.4066,59.4446,106439.0
2018-06-21 13:00:00,62.59,62.6,62.55,62.57,10523.0,59.4446,59.4541,59.4066,59.4256,10523.0
2018-06-21 13:05:00,62.58,62.62,62.55,62.62,6595.0,59.4351,59.4731,59.4066,59.4731,6595.0
2018-06-21 13:10:00,62.62,62.69,62.62,62.69,17953.0,59.4731,59.5396,59.4731,59.5396,17953.0
2018-06-21 13:15:00,62.69,62.75,62.68,62.75,24712.0,59.5396,59.5966,59.5301,59.5966,24712.0
2018-06-21 13:20:00,62.76,62.88,62.74,62.88,61045.0,59.606,59.72,59.5871,59.72,61045.0
2018-06-21 13:25:00,62.88,62.89,62.84,62.84,11886.0,59.72,59.7295,59.682,59.682,11886.0
2018-06-21 13:30:00,62.84,62.87,62.71,62.77,31428.0,59.682,59.7105,59.5586,59.6155,31428.0
2018-06-21 13:35:00,62.78,62.78,62.73,62.76,11235.0,59.625,59.625,59.5776,59.606,11235.0
2018-06-21 13:40:00,62.77,62.77,62.7,62.7,21090.0,59.6155,59.6155,59.5491,59.5491,21090.0
2018-06-21 13:45:00,62.7,62.78,62.67,62.74,208465.0,59.5491,59.625,59.5206,59.5871,208465.0
2018-06-21 13:50:00,62.73,62.73,62.67,62.71,10224.0,59.5776,59.5776,59.5206,59.5586,10224.0
2018-06-21 13:55:00,62.71,62.71,62.66,62.7,10391.0,59.5586,59.5586,59.5111,59.5491,10391.0
2018-06-21 14:00:00,62.71,62.85,62.71,62.79,14413.0,59.5586,59.6915,59.5586,59.6345,14413.0
2018-06-21 14:05:00,62.78,62.89,62.77,62.89,14835.0,59.625,59.7295,59.6155,59.7295,14835.0
2018-06-21 14:10:00,62.89,62.95,62.88,62.95,13833.0,59.7295,59.7865,59.72,59.7865,13833.0
2018-06-21 14:15:00,62.95,62.97,62.92,62.92,19619.0,59.7865,59.8055,59.758,59.758,19619.0
2018-06-21 14:20:00,62.93,62.93,62.87,62.88,13100.0,59.7675,59.7675,59.7105,59.72,13100.0
2018-06-21 14:25:00,62.89,62.91,62.87,62.9,16104.0,59.7295,59.7485,59.7105,59.739,16104.0
2018-06-21 14:30:00,62.89,62.93,62.89,62.92,20841.0,59.7295,59.7675,59.7295,59.758,20841.0
2018-06-21 14:35:00,62.92,63.03,62.91,63.0,22422.0,59.758,59.8625,59.7485,59.834,22422.0
2018-06-21 14:40:00,63.01,63.05,62.99,63.05,18551.0,59.8435,59.8815,59.8245,59.8815,18551.0
2018-06-21 14:45:00,63.05,63.21,63.05,63.21,11262.0,59.8815,60.0334,59.8815,60.0334,11262.0
2018-06-21 14:50:00,63.2,63.22,63.07,63.08,32143.0,60.0239,60.0429,59.9005,59.91,32143.0
2018-06-21 14:55:00,63.07,63.08,62.98,62.99,30935.0,59.9005,59.91,59.815,59.8245,30935.0
2018-06-21 15:00:00,62.98,63.0,62.92,62.98,30616.0,59.815,59.834,59.758,59.815,30616.0
2018-06-21 15:05:00,62.98,62.99,62.94,62.97,22244.0,59.815,59.8245,59.777,59.8055,22244.0
2018-06-21 15:10:00,62.96,63.0,62.94,62.98,68015.0,59.796,59.834,59.777,59.815,68015.0
2018-06-21 15:15:00,62.99,62.99,62.9,62.93,74206.0,59.8245,59.8245,59.739,59.7675,74206.0
2018-06-21 15:20:00,62.92,62.95,62.81,62.93,85915.0,59.758,59.7865,59.6535,59.7675,85915.0
2018-06-21 15:25:00,62.95,62.99,62.92,62.97,27617.0,59.7865,59.8245,59.758,59.8055,27617.0
2018-06-21 15:30:00,62.96,62.97,62.82,62.82,71114.0,59.796,59.8055,59.663,59.663,71114.0
2018-06-21 15:35:00,62.82,62.84,62.74,62.84,105004.0,59.663,59.682,59.5871,59.682,105004.0
2018-06-21 15:40:00,62.83,62.93,62.79,62.92,55904.0,59.6725,59.7675,59.6345,59.758,55904.0
2018-06-21 15:45:00,62.94,63.04,62.92,63.04,56050.0,59.777,59.872,59.758,59.872,56050.0
2018-06-21 15:50:00,63.03,63.07,63.02,63.04,68568.0,59.8625,59.9005,59.853,59.872,68568.0
2018-06-21 15:55:00,63.04,63.09,63.0,63.04,218901.0,59.872,59.9195,59.834,59.872,218901.0
2018-06-22 09:30:00,63.58,63.69,63.12,63.16,48086.0,60.3848,60.4893,59.948,59.9859,48086.0
2018-06-22 09:35:00,63.13,63.15,62.91,62.98,20777.0,59.9575,59.9765,59.7485,59.815,20777.0
2018-06-22 09:40:00,62.99,63.14,62.85,62.85,42086.0,59.8245,59.967,59.6915,59.6915,42086.0
2018-06-22 09:45:00,62.87,62.95,62.73,62.92,21453.0,59.7105,59.7865,59.5776,59.758,21453.0
2018-06-22 09:50:00,62.9,63.0,62.83,63.0,23418.0,59.739,59.834,59.6725,59.834,23418.0
2018-06-22 09:55:00,63.0,63.0,62.81,62.84,17461.0,59.834,59.834,59.6535,59.682,17461.0
2018-06-22 10:00:00,62.83,62.94,62.79,62.9,7770.0,59.6725,59.777,59.6345,59.739,7770.0
2018-06-22 10:05:00,62.91,63.09,62.9,63.09,29020.0,59.7485,59.9195,59.739,59.9195,29020.0
2018-06-22 10:10:00,63.07,63.08,62.94,63.04,12917.0,59.9005,59.91,59.777,59.872,12917.0
2018-06-22 10:15:00,63.03,63.15,63.03,63.05,12078.0,59.8625,59.9765,59.8625,59.8815,12078.0
2018-06-22 10:20:00,63.04,63.04,62.89,62.89,14360.0,59.872,59.872,59.7295,59.7295,14360.0
2018-06-22 10:25:00,62.88,62.94,62.78,62.91,31582.0,59.72,59.777,59.625,59.7485,31582.0
2018-06-22 10:30:00,62.93,62.93,62.8,62.91,15464.0,59.7675,59.7675,59.644,59.7485,15464.0
2018-06-22 10:35:00,62.96,62.99,62.89,62.92,13070.0,59.796,59.8245,59.7295,59.758,13070.0
2018-06-22 10:40:00,62.92,62.97,62.9,62.92,13591.0,59.758,59.8055,59.739,59.758,13591.0
2018-06-22 10:45:00,62.92,62.99,62.9,62.96,8550.0,59.758,59.8245,59.739,59.796,8550.0
2018-06-22 10:50:00,62.98,62.98,62.83,62.91,12214.0,59.815,59.815,59.6725,59.7485,12214.0
2018-06-22 10:55:00,62.89,62.95,62.85,62.95,11659.0,59.7295,59.7865,59.6915,59.7865,11659.0
2018-06-22 11:00:00,62.96,62.96,62.9,62.95,10944.0,59.796,59.796,59.739,59.7865,10944.0
2018-06-22 11:05:00,62.94,63.0,62.92,63.0,14310.0,59.777,59.834,59.758,59.834,14310.0
2018-06-22 11:10:00,63.0,63.0,62.96,62.96,11100.0,59.834,59.834,59.796,59.796,11100.0
2018-06-22 11:15:00,62.96,62.98,62.94,62.95,8222.0,59.796,59.815,59.777,59.7865,8222.0
2018-06-22 11:20:00,62.96,62.98,62.91,62.91,13400.0,59.796,59.815,59.7485,59.7485,13400.0
2018-06-22 11:25:00,62.92,62.98,62.88,62.98,12419.0,59.758,59.815,59.72,59.815,12419.0
2018-06-22 11:30:00,62.99,63.0,62.93,62.94,26677.0,59.8245,59.834,59.7675,59.777,26677.0
2018-06-22 11:35:00,62.94,63.0,62.89,62.9,23306.0,59.777,59.834,59.7295,59.739,23306.0
2018-06-22 11:40:00,62.9,62.91,62.86,62.9,16286.0,59.739,59.7485,59.701,59.739,16286.0
2018-06-22 11:45:00,62.91,62.91,62.87,62.89,8800.0,59.7485,59.7485,59.7105,59.7295,8800.0
2018-06-22 11:50:00,62.89,62.91,62.86,62.88,12026.0,59.7295,59.7485,59.701,59.72,12026.0
2018-06-22 11:55:00,62.89,62.92,62.87,62.92,5937.0,59.7295,59.758,59.7105,59.758,5937.0
2018-06-22 12:00:00,62.9,62.93,62.89,62.89,9924.0,59.739,59.7675,59.7295,59.7295,9924.0
2018-06-22 12:05:00,62.89,62.92,62.87,62.89,14207.0,59.7295,59.758,59.7105,59.7295,14207.0
2018-06-22 12:10:00,62.89,62.91,62.89,62.89,7173.0,59.7295,59.7485,59.7295,59.7295,7173.0
2018-06-22 12:15:00,62.89,62.91,62.86,62.88,11310.0,59.7295,59.7485,59.701,59.72,11310.0
2018-06-22 12:20:00,62.88,62.91,62.86,62.9,10271.0,59.72,59.7485,59.701,59.739,10271.0
2018-06-22 12:25:00,62.9,62.91,62.88,62.89,12809.0,59.739,59.7485,59.72,59.7295,12809.0
2018-06-22 12:30:00,62.89,62.92,62.85,62.85,27265.0,59.7295,59.758,59.6915,59.6915,27265.0
2018-06-22 12:35:00,62.85,62.89,62.84,62.89,8439.0,59.6915,59.7295,59.682,59.7295,8439.0
2018-06-22 12:40:00,62.88,62.94,62.88,62.91,15083.0,59.72,59.777,59.72,59.7485,15083.0
2018-06-22 12:45:00,62.91,62.91,62.86,62.86,5780.0,59.7485,59.7485,59.701,59.701,5780.0
2018-06-22 12:50:00,62.86,62.92,62.86,62.9,12289.0,59.701,59.758,59.701,59.739,12289.0
2018-06-22 12:55:00,62.9,62.94,62.9,62.94,2981.0,59.739,59.777,59.739,59.777,2981.0
2018-06-22 13:00:00,62.95,63.0,62.95,62.97,7369.0,59.7865,59.834,59.7865,59.8055,7369.0
2018-06-22 13:05:00,62.96,63.05,62.96,63.04,7390.0,59.796,59.8815,59.796,59.872,7390.0
2018-06-22 13:10:00,63.05,63.05,63.0,63.03,4374.0,59.8815,59.8815,59.834,59.8625,4374.0
2018-06-22 13:15:00,63.02,63.05,63.02,63.04,6110.0,59.853,59.8815,59.853,59.872,6110.0
2018-06-22 13:20:00,63.04,63.11,63.04,63.1,7573.0,59.872,59.9385,59.872,59.929,7573.0
2018-06-22 13:25:00,63.09,63.11,63.06,63.08,13164.0,59.9195,59.9385,59.891,59.91,13164.0
2018-06-22 13:30:00,63.07,63.08,63.04,63.05,12676.0,59.9005,59.91,59.872,59.8815,12676.0
2018-06-22 13:35:00,63.06,63.12,63.06,63.12,3660.0,59.891,59.948,59.891,59.948,3660.0
2018-06-22 13:40:00,63.12,63.15,63.11,63.12,9714.0,59.948,59.9765,59.9385,59.948,9714.0
2018-06-22 13:45:00,63.11,63.11,63.08,63.1,10364.0,59.9385,59.9385,59.91,59.929,10364.0
2018-06-22 13:50:00,63.1,63.1,63.08,63.09,5893.0,59.929,59.929,59.91,59.9195,5893.0
2018-06-22 13:55:00,63.1,63.1,63.06,63.06,8763.0,59.929,59.929,59.891,59.891,8763.0
2018-06-22 14:00:00,63.06,63.1,63.04,63.09,11633.0,59.891,59.929,59.872,59.9195,11633.0
2018-06-22 14:05:00,63.05,63.05,63.01,63.04,9724.0,59.8815,59.8815,59.8435,59.872,9724.0
2018-06-22 14:10:00,63.04,63.05,63.02,63.03,6970.0,59.872,59.8815,59.853,59.8625,6970.0
2018-06-22 14:15:00,63.03,63.04,62.99,63.01,9339.0,59.8625,59.872,59.8245,59.8435,9339.0
2018-06-22 14:20:00,63.01,63.01,62.93,62.93,6723.0,59.8435,59.8435,59.7675,59.7675,6723.0
2018-06-22 14:25:00,62.94,63.0,62.92,62.96,12494.0,59.777,59.834,59.758,59.796,12494.0
2018-06-22 14:30:00,62.96,62.99,62.93,62.94,13531.0,59.796,59.8245,59.7675,59.777,13531.0
2018-06-22 14:35:00,62.94,62.99,62.94,62.99,10535.0,59.777,59.8245,59.777,59.8245,10535.0
2018-06-22 14:40:00,62.99,63.06,62.98,63.05,12541.0,59.8245,59.891,59.815,59.8815,12541.0
2018-06-22 14:45:00,63.05,63.08,63.02,63.04,13693.0,59.8815,59.91,59.853,59.872,13693.0
2018-06-22 14:50:00,63.04,63.07,63.03,63.03,5227.0,59.872,59.9005,59.8625,59.8625,5227.0
2018-06-22 14:55:00,63.02,63.03,63.0,63.01,12614.0,59.853,59.8625,59.834,59.8435,12614.0
2018-06-22 15:00:00,63.02,63.02,62.98,63.0,23697.0,59.853,59.853,59.815,59.834,23697.0
2018-06-22 15:05:00,63.0,63.05,62.99,63.04,10887.0,59.834,59.8815,59.8245,59.872,10887.0
2018-06-22 15:10:00,63.04,63.09,63.02,63.09,4160.0,59.872,59.9195,59.853,59.9195,4160.0
2018-06-22 15:15:00,63.09,63.1,63.06,63.07,9058.0,59.9195,59.929,59.891,59.9005,9058.0
2018-06-22 15:20:00,63.06,63.1,63.06,63.09,12677.0,59.891,59.929,59.891,59.9195,12677.0
2018-06-22 15:25:00,63.1,63.1,63.06,63.06,7292.0,59.929,59.929,59.891,59.891,7292.0
2018-06-22 15:30:00,63.06,63.1,63.05,63.07,11236.0,59.891,59.929,59.8815,59.9005,11236.0
2018-06-22 15:35:00,63.08,63.08,63.0,63.01,25111.0,59.91,59.91,59.834,59.8435,25111.0
2018-06-22 15:40:00,63.02,63.02,62.9,62.93,56463.0,59.853,59.853,59.739,59.7675,56463.0
2018-06-22 15:45:00,62.93,63.01,62.93,62.99,30906.0,59.7675,59.8435,59.7675,59.8245,30906.0
2018-06-22 15:50:00,62.99,63.01,62.86,62.87,75012.0,59.8245,59.8435,59.701,59.7105,75012.0
2018-06-22 15:55:00,62.86,62.88,62.73,62.79,143010.0,59.701,59.72,59.5776,59.6345,143010.0
2018-06-25 09:30:00,62.46,62.69,62.35,62.36,20488.0,59.3211,59.5396,59.2167,59.2262,20488.0
2018-06-25 09:35:00,62.36,62.4,62.18,62.18,3983.0,59.2262,59.2641,59.0552,59.0552,3983.0
2018-06-25 09:40:00,62.12,62.18,61.93,61.98,29296.0,58.9982,59.0552,58.8178,58.8652,29296.0
2018-06-25 09:45:00,61.94,62.07,61.88,61.93,13937.0,58.8273,58.9507,58.7703,58.8178,13937.0
2018-06-25 09:50:00,61.91,61.94,61.61,61.64,30904.0,58.7988,58.8273,58.5138,58.5423,30904.0
2018-06-25 09:55:00,61.64,61.68,61.48,61.48,49884.0,58.5423,58.5803,58.3904,58.3904,49884.0
2018-06-25 10:00:00,61.48,61.61,61.48,61.54,39246.0,58.3904,58.5138,58.3904,58.4474,39246.0
2018-06-25 10:05:00,61.52,61.64,61.45,61.57,26746.0,58.4284,58.5423,58.3619,58.4759,26746.0
2018-06-25 10:10:00,61.61,61.67,61.49,61.58,16076.0,58.5138,58.5708,58.3999,58.4853,16076.0
2018-06-25 10:15:00,61.58,61.71,61.57,61.67,12609.0,58.4853,58.6088,58.4759,58.5708,12609.0
2018-06-25 10:20:00,61.68,61.69,61.55,61.58,10230.0,58.5803,58.5898,58.4569,58.4853,10230.0
2018-06-25 10:25:00,61.58,61.75,61.57,61.72,16350.0,58.4853,58.6468,58.4759,58.6183,16350.0
2018-06-25 10:30:00,61.72,61.73,61.65,61.72,10546.0,58.6183,58.6278,58.5518,58.6183,10546.0
2018-06-25 10:35:00,61.71,61.79,61.7,61.75,19624.0,58.6088,58.6848,58.5993,58.6468,19624.0
2018-06-25 10:40:00,61.76,61.99,61.76,61.99,12741.0,58.6563,58.8747,58.6563,58.8747,12741.0
2018-06-25 10:45:00,61.97,61.98,61.89,61.94,9596.0,58.8557,58.8652,58.7798,58.8273,9596.0
2018-06-25 10:50:00,61.93,62.01,61.87,61.88,21988.0,58.8178,58.8937,58.7608,58.7703,21988.0
2018-06-25 10:55:00,61.86,61.86,61.74,61.74,13161.0,58.7513,58.7513,58.6373,58.6373,13161.0
2018-06-25 11:00:00,61.75,61.78,61.7,61.71,15948.0,58.6468,58.6753,58.5993,58.6088,15948.0
2018-06-25 11:05:00,61.71,61.82,61.71,61.78,10250.0,58.6088,58.7133,58.6088,58.6753,10250.0
2018-06-25 11:10:00,61.77,61.83,61.68,61.71,29997.0,58.6658,58.7228,58.5803,58.6088,29997.0
2018-06-25 11:15:00,61.69,61.71,61.56,61.57,14187.0,58.5898,58.6088,58.4664,58.4759,14187.0
2018-06-25 11:20:00,61.56,61.56,61.41,61.42,17134.0,58.4664,58.4664,58.3239,58.3334,17134.0
2018-06-25 11:25:00,61.45,61.52,61.44,61.49,10992.0,58.3619,58.4284,58.3524,58.3999,10992.0
2018-06-25 11:30:00,61.52,61.53,61.44,61.45,5945.0,58.4284,58.4379,58.3524,58.3619,5945.0
2018-06-25 11:35:00,61.45,61.48,61.41,61.42,5400.0,58.3619,58.3904,58.3239,58.3334,5400.0
2018-06-25 11:40:00,61.42,61.52,61.4,61.5,20664.0,58.3334,58.4284,58.3144,58.4094,20664.0
2018-06-25 11:45:00,61.5,61.64,61.49,61.64,12053.0,58.4094,58.5423,58.3999,58.5423,12053.0
2018-06-25 11:50:00,61.65,61.65,61.58,61.58,5385.0,58.5518,58.5518,58.4853,58.4853,5385.0
2018-06-25 11:55:00,61.58,61.64,61.56,61.58,3691.0,58.4853,58.5423,58.4664,58.4853,3691.0
2018-06-25 12:00:00,61.55,61.55,61.41,61.45,9664.0,58.4569,58.4569,58.3239,58.3619,9664.0
2018-06-25 12:05:00,61.44,61.45,61.31,61.32,6920.0,58.3524,58.3619,58.2289,58.2384,6920.0
2018-06-25 12:10:00,61.34,61.39,61.27,61.39,9772.0,58.2574,58.3049,58.1909,58.3049,9772.0
2018-06-25 12:15:00,61.37,61.44,61.37,61.44,2257.0,58.2859,58.3524,58.2859,58.3524,2257.0
2018-06-25 12:20:00,61.41,61.54,61.38,61.52,7139.0,58.3239,58.4474,58.2954,58.4284,7139.0
2018-06-25 12:25:00,61.53,61.55,61.5,61.51,5307.0,58.4379,58.4569,58.4094,58.4189,5307.0
2018-06-25 12:30:00,61.5,61.54,61.44,61.46,113795.0,58.4094,58.4474,58.3524,58.3714,113795.0
2018-06-25 12:35:00,61.47,61.49,61.35,61.38,17545.0,58.3809,58.3999,58.2669,58.2954,17545.0
2018-06-25 12:40:00,61.39,61.49,61.38,61.43,63777.0,58.3049,58.3999,58.2954,58.3429,63777.0
2018-06-25 12:45:00,61.44,61.44,61.33,61.35,27260.0,58.3524,58.3524,58.2479,58.2669,27260.0
2018-06-25 12:50:00,61.36,61.43,61.32,61.39,28744.0,58.2764,58.3429,58.2384,58.3049,28744.0
2018-06-25 12:55:00,61.37,61.43,61.36,61.39,38661.0,58.2859,58.3429,58.2764,58.3049,38661.0
2018-06-25 13:00:00,61.39,61.39,61.2,61.2,20156.0,58.3049,58.3049,58.1244,58.1244,20156.0
2018-06-25 13:05:00,61.2,61.23,61.16,61.18,34939.0,58.1244,58.1529,58.0865,58.1055,34939.0
2018-06-25 13:10:00,61.19,61.24,61.16,61.19,15708.0,58.1149,58.1624,58.0865,58.1149,15708.0
2018-06-25 13:15:00,61.18,61.2,61.11,61.17,17629.0,58.1055,58.1244,58.039,58.096,17629.0
2018-06-25 13:20:00,61.19,61.22,61.13,61.17,9284.0,58.1149,58.1434,58.058,58.096,9284.0
2018-06-25 13:25:00,61.17,61.2,61.13,61.16,18505.0,58.096,58.1244,58.058,58.0865,18505.0
2018-06-25 13:30:00,61.16,61.29,61.16,61.29,8851.0,58.0865,58.2099,58.0865,58.2099,8851.0
2018-06-25 13:35:00,61.28,61.3,61.25,61.28,10434.0,58.2004,58.2194,58.1719,58.2004,10434.0
2018-06-25 13:40:00,61.28,61.37,61.27,61.35,9465.0,58.2004,58.2859,58.1909,58.2669,9465.0
2018-06-25 13:45:00,61.37,61.39,61.33,61.39,8841.0,58.2859,58.3049,58.2479,58.3049,8841.0
2018-06-25 13:50:00,61.39,61.39,61.29,61.29,17224.0,58.3049,58.3049,58.2099,58.2099,17224.0
2018-06-25 13:55:00,61.3,61.31,61.24,61.25,16041.0,58.2194,58.2289,58.1624,58.1719,16041.0
2018-06-25 14:00:00,61.24,61.28,61.18,61.19,16720.0,58.1624,58.2004,58.1055,58.1149,16720.0
2018-06-25 14:05:00,61.17,61.18,61.11,61.12,9836.0,58.096,58.1055,58.039,58.0485,9836.0
2018-06-25 14:10:00,61.12,61.21,61.1,61.15,12056.0,58.0485,58.1339,58.0295,58.077,12056.0
2018-06-25 14:15:00,61.15,61.18,61.13,61.14,11652.0,58.077,58.1055,58.058,58.0675,11652.0
2018-06-25 14:20:00,61.14,61.16,61.13,61.15,8566.0,58.0675,58.0865,58.058,58.077,8566.0
2018-06-25 14:25:00,61.15,61.21,61.14,61.2,10459.0,58.077,58.1339,58.0675,58.1244,10459.0
2018-06-25 14:30:00,61.19,61.19,61.13,61.14,14060.0,58.1149,58.1149,58.058,58.0675,14060.0
2018-06-25 14:35:00,61.14,61.14,60.99,60.99,21317.0,58.0675,58.0675,57.925,57.925,21317.0
2018-06-25 14:40:00,60.99,60.99,60.93,60.98,25522.0,57.925,57.925,57.868,57.9155,25522.0
2018-06-25 14:45:00,60.97,60.97,60.89,60.89,9325.0,57.906,57.906,57.83,57.83,9325.0
2018-06-25 14:50:00,60.89,60.91,60.81,60.82,20069.0,57.83,57.849,57.754,57.7635,20069.0
2018-06-25 14:55:00,60.81,60.96,60.8,60.94,12589.0,57.754,57.8965,57.7445,57.8775,12589.0
2018-06-25 15:00:00,60.93,60.98,60.91,60.98,12940.0,57.868,57.9155,57.849,57.9155,12940.0
2018-06-25 15:05:00,60.97,60.98,60.92,60.94,19937.0,57.906,57.9155,57.8585,57.8775,19937.0
2018-06-25 15:10:00,60.94,61.0,60.86,60.86,32446.0,57.8775,57.9345,57.8015,57.8015,32446.0
2018-06-25 15:15:00,60.85,61.03,60.83,61.03,22112.0,57.792,57.963,57.773,57.963,22112.0
2018-06-25 15:20:00,61.02,61.03,60.95,61.0,22409.0,57.9535,57.963,57.887,57.9345,22409.0
2018-06-25 15:25:00,61.0,61.02,60.91,60.91,29990.0,57.9345,57.9535,57.849,57.849,29990.0
2018-06-25 15:30:00,60.92,61.0,60.87,60.99,62503.0,57.8585,57.9345,57.811,57.925,62503.0
2018-06-25 15:35:00,60.99,61.22,60.95,61.19,65128.0,57.925,58.1434,57.887,58.1149,65128.0
2018-06-25 15:40:00,61.19,61.35,61.18,61.22,69076.0,58.1149,58.2669,58.1055,58.1434,69076.0
2018-06-25 15:45:00,61.24,61.26,61.14,61.18,65287.0,58.1624,58.1814,58.0675,58.1055,65287.0
2018-06-25 15:50:00,61.17,61.3,61.14,61.29,78912.0,58.096,58.2194,58.0675,58.2099,78912.0
2018-06-25 15:55:00,61.29,61.36,61.12,61.19,225124.0,58.2099,58.2764,58.0485,58.1149,225124.0
2018-06-26 09:30:00,61.23,61.43,61.23,61.37,32857.0,58.1529,58.3429,58.1529,58.2859,32857.0
2018-06-26 09:35:00,61.34,61.37,61.18,61.29,14991.0,58.2574,58.2859,58.1055,58.2099,14991.0
2018-06-26 09:40:00,61.31,61.52,61.31,61.43,26762.0,58.2289,58.4284,58.2289,58.3429,26762.0
2018-06-26 09:45:00,61.45,61.55,61.43,61.5,45559.0,58.3619,58.4569,58.3429,58.4094,45559.0
2018-06-26 09:50:00,61.49,61.49,61.33,61.33,24400.0,58.3999,58.3999,58.2479,58.2479,24400.0
2018-06-26 09:55:00,61.34,61.44,61.24,61.4,13625.0,58.2574,58.3524,58.1624,58.3144,13625.0
2018-06-26 10:00:00,61.45,61.48,61.41,61.42,20349.0,58.3619,58.3904,58.3239,58.3334,20349.0
2018-06-26 10:05:00,61.42,61.42,61.3,61.33,11770.0,58.3334,58.3334,58.2194,58.2479,11770.0
2018-06-26 10:10:00,61.33,61.36,61.28,61.3,10883.0,58.2479,58.2764,58.2004,58.2194,10883.0
2018-06-26 10:15:00,61.29,61.36,61.26,61.29,63084.0,58.2099,58.2764,58.1814,58.2099,63084.0
2018-06-26 10:20:00,61.3,61.37,61.2,61.32,18450.0,58.2194,58.2859,58.1244,58.2384,18450.0
2018-06-26 10:25:00,61.32,61.36,61.22,61.22,6953.0,58.2384,58.2764,58.1434,58.1434,6953.0
2018-06-26 10:30:00,61.2,61.25,61.09,61.12,39853.0,58.1244,58.1719,58.02,58.0485,39853.0
2018-06-26 10:35:00,61.11,61.11,61.02,61.11,14608.0,58.039,58.039,57.9535,58.039,14608.0
2018-06-26 10:40:00,61.13,61.24,61.09,61.23,42736.0,58.058,58.1624,58.02,58.1529,42736.0
2018-06-26 10:45:00,61.25,61.25,61.14,61.23,16148.0,58.1719,58.1719,58.0675,58.1529,16148.0
2018-06-26 10:50:00,61.25,61.26,61.22,61.26,18974.0,58.1719,58.1814,58.1434,58.1814,18974.0
2018-06-26 10:55:00,61.26,61.3,61.21,61.29,54373.0,58.1814,58.2194,58.1339,58.2099,54373.0
2018-06-26 11:00:00,61.28,61.37,61.25,61.35,29794.0,58.2004,58.2859,58.1719,58.2669,29794.0
2018-06-26 11:05:00,61.35,61.5,61.33,61.44,57545.0,58.2669,58.4094,58.2479,58.3524,57545.0
2018-06-26 11:10:00,61.45,61.6,61.4,61.6,54279.0,58.3619,58.5043,58.3144,58.5043,54279.0
2018-06-26 11:15:00,61.6,61.77,61.59,61.75,57380.0,58.5043,58.6658,58.4948,58.6468,57380.0
2018-06-26 11:20:00,61.76,61.85,61.73,61.76,94296.0,58.6563,58.7418,58.6278,58.6563,94296.0
2018-06-26 11:25:00,61.75,61.78,61.72,61.73,81159.0,58.6468,58.6753,58.6183,58.6278,81159.0
2018-06-26 11:30:00,61.74,61.81,61.71,61.76,56295.0,58.6373,58.7038,58.6088,58.6563,56295.0
2018-06-26 11:35:00,61.76,61.85,61.75,61.85,15995.0,58.6563,58.7418,58.6468,58.7418,15995.0
2018-06-26 11:40:00,61.85,61.87,61.79,61.79,15956.0,58.7418,58.7608,58.6848,58.6848,15956.0
2018-06-26 11:45:00,61.8,61.86,61.8,61.82,50562.0,58.6943,58.7513,58.6943,58.7133,50562.0
2018-06-26 11:50:00,61.83,61.87,61.74,61.86,18376.0,58.7228,58.7608,58.6373,58.7513,18376.0
2018-06-26 11:55:00,61.86,61.88,61.83,61.87,7826.0,58.7513,58.7703,58.7228,58.7608,7826.0
2018-06-26 12:00:00,61.88,61.94,61.87,61.91,9260.0,58.7703,58.8273,58.7608,58.7988,9260.0
2018-06-26 12:05:00,61.9,61.9,61.84,61.88,8363.0,58.7893,58.7893,58.7323,58.7703,8363.0
2018-06-26 12:10:00,61.88,61.92,61.86,61.9,6684.0,58.7703,58.8083,58.7513,58.7893,6684.0
2018-06-26 12:15:00,61.91,61.94,61.87,61.94,10077.0,58.7988,58.8273,58.7608,58.8273,10077.0
2018-06-26 12:20:00,61.92,61.95,61.9,61.91,5765.0,58.8083,58.8368,58.7893,58.7988,5765.0
2018-06-26 12:25:00,61.9,61.91,61.87,61.9,6954.0,58.7893,58.7988,58.7608,58.7893,6954.0
2018-06-26 12:30:00,61.9,61.95,61.88,61.89,13958.0,58.7893,58.8368,58.7703,58.7798,13958.0
2018-06-26 12:35:00,61.89,61.93,61.88,61.91,3720.0,58.7798,58.8178,58.7703,58.7988,3720.0
2018-06-26 12:40:00,61.92,61.99,61.89,61.91,10740.0,58.8083,58.8747,58.7798,58.7988,10740.0
2018-06-26 12:45:00,61.91,61.96,61.91,61.93,14001.0,58.7988,58.8463,58.7988,58.8178,14001.0
2018-06-26 12:50:00,61.95,62.0,61.94,61.97,8433.0,58.8368,58.8842,58.8273,58.8557,8433.0
2018-06-26 12:55:00,61.97,62.08,61.97,62.02,22231.0,58.8557,58.9602,58.8557,58.9032,22231.0
2018-06-26 13:00:00,62.01,62.03,61.99,61.99,8147.0,58.8937,58.9127,58.8747,58.8747,8147.0
2018-06-26 13:05:00,62.0,62.07,62.0,62.06,5086.0,58.8842,58.9507,58.8842,58.9412,5086.0
2018-06-26 13:10:00,62.08,62.1,62.05,62.08,7197.0,58.9602,58.9792,58.9317,58.9602,7197.0
2018-06-26 13:15:00,62.08,62.12,62.08,62.12,4496.0,58.9602,58.9982,58.9602,58.9982,4496.0
2018-06-26 13:20:00,62.14,62.21,62.13,62.19,15008.0,59.0172,59.0837,59.0077,59.0647,15008.0
2018-06-26 13:25:00,62.19,62.25,62.18,62.22,26457.0,59.0647,59.1217,59.0552,59.0932,26457.0
2018-06-26 13:30:00,62.21,62.32,62.19,62.31,28156.0,59.0837,59.1882,59.0647,59.1787,28156.0
2018-06-26 13:35:00,62.29,62.31,62.25,62.3,70486.0,59.1597,59.1787,59.1217,59.1692,70486.0
2018-06-26 13:40:00,62.3,62.31,62.22,62.23,28241.0,59.1692,59.1787,59.0932,59.1027,28241.0
2018-06-26 13:45:00,62.22,62.25,62.17,62.23,14391.0,59.0932,59.1217,59.0457,59.1027,14391.0
2018-06-26 13:50:00,62.23,62.24,62.2,62.22,13988.0,59.1027,59.1122,59.0742,59.0932,13988.0
2018-06-26 13:55:00,62.2,62.23,62.19,62.21,10968.0,59.0742,59.1027,59.0647,59.0837,10968.0
2018-06-26 14:00:00,62.21,62.25,62.21,62.24,8100.0,59.0837,59.1217,59.0837,59.1122,8100.0
2018-06-26 14:05:00,62.24,62.25,62.13,62.13,14942.0,59.1122,59.1217,59.0077,59.0077,14942.0
2018-06-26 14:10:00,62.13,62.15,62.1,62.1,10085.0,59.0077,59.0267,58.9792,58.9792,10085.0
2018-06-26 14:15:00,62.1,62.11,62.08,62.08,12146.0,58.9792,58.9887,58.9602,58.9602,12146.0
2018-06-26 14:20:00,62.08,62.09,62.08,62.08,24445.0,58.9602,58.9697,58.9602,58.9602,24445.0
2018-06-26 14:25:00,62.08,62.1,62.07,62.09,9941.0,58.9602,58.9792,58.9507,58.9697,9941.0
2018-06-26 14:30:00,62.09,62.09,62.05,62.06,16240.0,58.9697,58.9697,58.9317,58.9412,16240.0
2018-06-26 14:35:00,62.07,62.09,62.06,62.09,9282.0,58.9507,58.9697,58.9412,58.9697,9282.0
2018-06-26 14:40:00,62.08,62.09,62.06,62.08,12104.0,58.9602,58.9697,58.9412,58.9602,12104.0
2018-06-26 14:45:00,62.08,62.09,62.0,62.02,19323.0,58.9602,58.9697,58.8842,58.9032,19323.0
2018-06-26 14:50:00,62.03,62.06,62.01,62.05,8882.0,58.9127,58.9412,58.8937,58.9317,8882.0
2018-06-26 14:55:00,62.06,62.06,62.02,62.04,11109.0,58.9412,58.9412,58.9032,58.9222,11109.0
2018-06-26 15:00:00,62.03,62.04,62.02,62.02,14085.0,58.9127,58.9222,58.9032,58.9032,14085.0
2018-06-26 15:05:00,62.01,62.01,61.95,61.99,25487.0,58.8937,58.8937,58.8368,58.8747,25487.0
2018-06-26 15:10:00,61.99,62.03,61.97,62.02,12099.0,58.8747,58.9127,58.8557,58.9032,12099.0
2018-06-26 15:15:00,62.02,62.02,61.99,62.0,38401.0,58.9032,58.9032,58.8747,58.8842,38401.0
2018-06-26 15:20:00,62.0,62.01,61.96,61.99,46810.0,58.8842,58.8937,58.8463,58.8747,46810.0
2018-06-26 15:25:00,61.98,62.03,61.98,62.0,18763.0,58.8652,58.9127,58.8652,58.8842,18763.0
2018-06-26 15:30:00,62.01,62.19,61.99,62.18,37790.0,58.8937,59.0647,58.8747,59.0552,37790.0
2018-06-26 15:35:00,62.18,62.18,62.11,62.12,34032.0,59.0552,59.0552,58.9887,58.9982,34032.0
2018-06-26 15:40:00,62.12,62.13,62.07,62.09,41258.0,58.9982,59.0077,58.9507,58.9697,41258.0
2018-06-26 15:45:00,62.11,62.13,62.03,62.05,65983.0,58.9887,59.0077,58.9127,58.9317,65983.0
2018-06-26 15:50:00,62.04,62.04,61.95,62.02,84086.0,58.9222,58.9222,58.8368,58.9032,84086.0
2018-06-26 15:55:00,62.02,62.02,61.91,61.98,254381.0,58.9032,58.9032,58.7988,58.8652,254381.0
2018-06-27 09:30:00,62.25,63.0,62.12,62.81,123467.0,59.1217,59.834,58.9982,59.6535,123467.0
2018-06-27 09:35:00,62.71,62.9,62.67,62.67,23661.0,59.5586,59.739,59.5206,59.5206,23661.0
2018-06-27 09:40:00,62.68,62.68,62.34,62.35,9767.0,59.5301,59.5301,59.2072,59.2167,9767.0
2018-06-27 09:45:00,62.32,62.46,62.3,62.44,13853.0,59.1882,59.3211,59.1692,59.3021,13853.0
2018-06-27 09:50:00,62.44,62.45,62.33,62.36,12630.0,59.3021,59.3116,59.1977,59.2262,12630.0
2018-06-27 09:55:00,62.37,62.45,62.3,62.45,7181.0,59.2356,59.3116,59.1692,59.3116,7181.0
2018-06-27 10:00:00,62.44,62.53,62.41,62.51,11949.0,59.3021,59.3876,59.2736,59.3686,11949.0
2018-06-27 10:05:00,62.53,62.55,62.33,62.39,20697.0,59.3876,59.4066,59.1977,59.2546,20697.0
2018-06-27 10:10:00,62.41,62.48,62.4,62.44,16954.0,59.2736,59.3401,59.2641,59.3021,16954.0
2018-06-27 10:15:00,62.46,62.53,62.38,62.38,12360.0,59.3211,59.3876,59.2451,59.2451,12360.0
2018-06-27 10:20:00,62.41,62.45,62.34,62.39,8003.0,59.2736,59.3116,59.2072,59.2546,8003.0
2018-06-27 10:25:00,62.39,62.47,62.38,62.42,8239.0,59.2546,59.3306,59.2451,59.2831,8239.0
2018-06-27 10:30:00,62.42,62.48,62.34,62.34,10652.0,59.2831,59.3401,59.2072,59.2072,10652.0
2018-06-27 10:35:00,62.35,62.49,62.35,62.45,7767.0,59.2167,59.3496,59.2167,59.3116,7767.0
2018-06-27 10:40:00,62.44,62.45,62.3,62.31,9679.0,59.3021,59.3116,59.1692,59.1787,9679.0
2018-06-27 10:45:00,62.33,62.34,62.26,62.28,7024.0,59.1977,59.2072,59.1312,59.1502,7024.0
2018-06-27 10:50:00,62.28,62.31,62.25,62.27,9347.0,59.1502,59.1787,59.1217,59.1407,9347.0
2018-06-27 10:55:00,62.26,62.26,62.2,62.21,10713.0,59.1312,59.1312,59.0742,59.0837,10713.0
2018-06-27 11:00:00,62.21,62.26,62.18,62.19,11000.0,59.0837,59.1312,59.0552,59.0647,11000.0
2018-06-27 11:05:00,62.18,62.18,62.09,62.13,20368.0,59.0552,59.0552,58.9697,59.0077,20368.0
2018-06-27 11:10:00,62.12,62.15,62.07,62.11,9424.0,58.9982,59.0267,58.9507,58.9887,9424.0
2018-06-27 11:15:00,62.09,62.13,62.08,62.13,9766.0,58.9697,59.0077,58.9602,59.0077,9766.0
2018-06-27 11:20:00,62.14,62.17,62.04,62.04,9096.0,59.0172,59.0457,58.9222,58.9222,9096.0
2018-06-27 11:25:00,62.05,62.07,61.93,61.94,6959.0,58.9317,58.9507,58.8178,58.8273,6959.0
2018-06-27 11:30:00,61.92,61.97,61.9,61.9,13873.0,58.8083,58.8557,58.7893,58.7893,13873.0
2018-06-27 11:35:00,61.92,61.98,61.86,61.96,18143.0,58.8083,58.8652,58.7513,58.8463,18143.0
2018-06-27 11:40:00,61.96,61.98,61.91,61.97,21875.0,58.8463,58.8652,58.7988,58.8557,21875.0
2018-06-27 11:45:00,61.98,62.08,61.97,62.05,12779.0,58.8652,58.9602,58.8557,58.9317,12779.0
2018-06-27 11:50:00,62.04,62.1,62.03,62.07,18375.0,58.9222,58.9792,58.9127,58.9507,18375.0
2018-06-27 11:55:00,62.08,62.1,61.97,62.02,30342.0,58.9602,58.9792,58.8557,58.9032,30342.0
2018-06-27 12:00:00,62.01,62.08,62.0,62.04,23174.0,58.8937,58.9602,58.8842,58.9222,23174.0
2018-06-27 12:05:00,62.05,62.09,62.0,62.0,19892.0,58.9317,58.9697,58.8842,58.8842,19892.0
2018-06-27 12:10:00,62.01,62.06,62.01,62.03,7319.0,58.8937,58.9412,58.8937,58.9127,7319.0
2018-06-27 12:15:00,62.04,62.11,62.0,62.1,14069.0,58.9222,58.9887,58.8842,58.9792,14069.0
2018-06-27 12:20:00,62.08,62.09,62.01,62.04,11735.0,58.9602,58.9697,58.8937,58.9222,11735.0
2018-06-27 12:25:00,62.04,62.05,61.94,61.94,9717.0,58.9222,58.9317,58.8273,58.8273,9717.0
2018-06-27 12:30:00,61.96,62.02,61.95,62.0,25455.0,58.8463,58.9032,58.8368,58.8842,25455.0
2018-06-27 12:35:00,62.0,62.03,61.96,62.0,17853.0,58.8842,58.9127,58.8463,58.8842,17853.0
2018-06-27 12:40:00,61.99,62.0,61.97,61.98,7291.0,58.8747,58.8842,58.8557,58.8652,7291.0
2018-06-27 12:45:00,61.97,62.03,61.92,62.01,21722.0,58.8557,58.9127,58.8083,58.8937,21722.0
2018-06-27 12:50:00,62.01,62.05,61.95,61.95,82351.0,58.8937,58.9317,58.8368,58.8368,82351.0
2018-06-27 12:55:00,61.95,62.01,61.92,61.96,11738.0,58.8368,58.8937,58.8083,58.8463,11738.0
2018-06-27 13:00:00,61.95,62.01,61.94,61.98,17605.0,58.8368,58.8937,58.8273,58.8652,17605.0
2018-06-27 13:05:00,61.97,61.97,61.85,61.86,34645.0,58.8557,58.8557,58.7418,58.7513,34645.0
2018-06-27 13:10:00,61.87,61.89,61.83,61.85,11769.0,58.7608,58.7798,58.7228,58.7418,11769.0
2018-06-27 13:15:00,61.84,61.85,61.64,61.65,7624.0,58.7323,58.7418,58.5423,58.5518,7624.0
2018-06-27 13:20:00,61.65,61.75,61.65,61.73,4257.0,58.5518,58.6468,58.5518,58.6278,4257.0
2018-06-27 13:25:00,61.72,61.72,61.68,61.71,4581.0,58.6183,58.6183,58.5803,58.6088,4581.0
2018-06-27 13:30:00,61.7,61.76,61.66,61.74,5422.0,58.5993,58.6563,58.5613,58.6373,5422.0
2018-06-27 13:35:00,61.74,61.75,61.67,61.68,3805.0,58.6373,58.6468,58.5708,58.5803,3805.0
2018-06-27 13:40:00,61.69,61.74,61.68,61.73,4600.0,58.5898,58.6373,58.5803,58.6278,4600.0
2018-06-27 13:45:00,61.73,61.73,61.66,61.66,8603.0,58.6278,58.6278,58.5613,58.5613,8603.0
2018-06-27 13:50:00,61.62,61.62,61.56,61.59,10185.0,58.5233,58.5233,58.4664,58.4948,10185.0
2018-06-27 13:55:00,61.55,61.69,61.55,61.68,10729.0,58.4569,58.5898,58.4569,58.5803,10729.0
2018-06-27 14:00:00,61.67,61.73,61.65,61.72,6406.0,58.5708,58.6278,58.5518,58.6183,6406.0
2018-06-27 14:05:00,61.7,61.71,61.54,61.55,7902.0,58.5993,58.6088,58.4474,58.4569,7902.0
2018-06-27 14:10:00,61.57,61.58,61.48,61.51,13081.0,58.4759,58.4853,58.3904,58.4189,13081.0
2018-06-27 14:15:00,61.49,61.52,61.47,61.5,12838.0,58.3999,58.4284,58.3809,58.4094,12838.0
2018-06-27 14:20:00,61.51,61.57,61.49,61.51,21994.0,58.4189,58.4759,58.3999,58.4189,21994.0
2018-06-27 14:25:00,61.5,61.52,61.41,61.41,26445.0,58.4094,58.4284,58.3239,58.3239,26445.0
2018-06-27 14:30:00,61.41,61.52,61.39,61.44,9054.0,58.3239,58.4284,58.3049,58.3524,9054.0
2018-06-27 14:35:00,61.45,61.57,61.45,61.57,28997.0,58.3619,58.4759,58.3619,58.4759,28997.0
2018-06-27 14:40:00,61.55,61.57,61.53,61.53,7755.0,58.4569,58.4759,58.4379,58.4379,7755.0
2018-06-27 14:45:00,61.53,61.6,61.53,61.53,4924.0,58.4379,58.5043,58.4379,58.4379,4924.0
2018-06-27 14:50:00,61.53,61.53,61.38,61.38,9156.0,58.4379,58.4379,58.2954,58.2954,9156.0
2018-06-27 14:55:00,61.37,61.38,61.3,61.32,9306.0,58.2859,58.2954,58.2194,58.2384,9306.0
2018-06-27 15:00:00,61.3,61.35,61.28,61.35,6950.0,58.2194,58.2669,58.2004,58.2669,6950.0
2018-06-27 15:05:00,61.35,61.35,61.21,61.22,8872.0,58.2669,58.2669,58.1339,58.1434,8872.0
2018-06-27 15:10:00,61.21,61.27,61.2,61.25,19057.0,58.1339,58.1909,58.1244,58.1719,19057.0
2018-06-27 15:15:00,61.24,61.35,61.2,61.34,26818.0,58.1624,58.2669,58.1244,58.2574,26818.0
2018-06-27 15:20:00,61.33,61.41,61.32,61.4,19154.0,58.2479,58.3239,58.2384,58.3144,19154.0
2018-06-27 15:25:00,61.41,61.47,61.35,61.43,13297.0,58.3239,58.3809,58.2669,58.3429,13297.0
2018-06-27 15:30:00,61.42,61.42,61.36,61.38,40425.0,58.3334,58.3334,58.2764,58.2954,40425.0
2018-06-27 15:35:00,61.35,61.37,61.29,61.29,22318.0,58.2669,58.2859,58.2099,58.2099,22318.0
2018-06-27 15:40:00,61.29,61.43,61.27,61.41,49212.0,58.2099,58.3429,58.1909,58.3239,49212.0
2018-06-27 15:45:00,61.41,61.41,61.23,61.24,64888.0,58.3239,58.3239,58.1529,58.1624,64888.0
2018-06-27 15:50:00,61.23,61.28,61.17,61.25,70631.0,58.1529,58.2004,58.096,58.1719,70631.0
2018-06-27 15:55:00,61.25,61.31,61.1,61.13,121437.0,58.1719,58.2289,58.0295,58.058,121437.0
2018-06-28 09:30:00,61.13,61.21,60.84,60.96,17153.0,58.058,58.1339,57.7825,57.8965,17153.0
2018-06-28 09:35:00,60.96,61.13,60.89,60.89,6044.0,57.8965,58.058,57.83,57.83,6044.0
2018-06-28 09:40:00,60.92,60.94,60.8,60.8,9419.0,57.8585,57.8775,57.7445,57.7445,9419.0
2018-06-28 09:45:00,60.79,60.79,60.47,60.47,22369.0,57.735,57.735,57.4311,57.4311,22369.0
2018-06-28 09:50:00,60.47,60.7,60.42,60.69,27706.0,57.4311,57.6496,57.3836,57.6401,27706.0
2018-06-28 09:55:00,60.69,60.77,60.64,60.69,16785.0,57.6401,57.7161,57.5926,57.6401,16785.0
2018-06-28 10:00:00,60.69,60.88,60.68,60.81,14020.0,57.6401,57.8205,57.6306,57.754,14020.0
2018-06-28 10:05:00,60.82,61.0,60.81,60.99,11936.0,57.7635,57.9345,57.754,57.925,11936.0
2018-06-28 10:10:00,60.99,60.99,60.83,60.85,15562.0,57.925,57.925,57.773,57.792,15562.0
2018-06-28 10:15:00,60.83,60.86,60.72,60.75,15884.0,57.773,57.8015,57.6686,57.6971,15884.0
2018-06-28 10:20:00,60.75,60.87,60.74,60.83,9669.0,57.6971,57.811,57.6876,57.773,9669.0
2018-06-28 10:25:00,60.84,60.97,60.74,60.76,9104.0,57.7825,57.906,57.6876,57.7066,9104.0
2018-06-28 10:30:00,60.76,60.76,60.59,60.59,10545.0,57.7066,57.7066,57.5451,57.5451,10545.0
2018-06-28 10:35:00,60.61,60.79,60.58,60.79,31086.0,57.5641,57.735,57.5356,57.735,31086.0
2018-06-28 10:40:00,60.79,60.83,60.72,60.82,27932.0,57.735,57.773,57.6686,57.7635,27932.0
2018-06-28 10:45:00,60.82,60.82,60.67,60.67,7006.0,57.7635,57.7635,57.6211,57.6211,7006.0
2018-06-28 10:50:00,60.66,60.81,60.6,60.75,7038.0,57.6116,57.754,57.5546,57.6971,7038.0
2018-06-28 10:55:00,60.72,60.87,60.69,60.82,13204.0,57.6686,57.811,57.6401,57.7635,13204.0
2018-06-28 11:00:00,60.78,60.9,60.78,60.84,14618.0,57.7256,57.8395,57.7256,57.7825,14618.0
2018-06-28 11:05:00,60.79,60.91,60.77,60.91,6428.0,57.735,57.849,57.7161,57.849,6428.0
2018-06-28 11:10:00,60.9,60.91,60.73,60.8,7600.0,57.8395,57.849,57.6781,57.7445,7600.0
2018-06-28 11:15:00,60.83,60.92,60.78,60.92,7405.0,57.773,57.8585,57.7256,57.8585,7405.0
2018-06-28 11:20:00,60.91,61.04,60.82,61.0,10639.0,57.849,57.9725,57.7635,57.9345,10639.0
2018-06-28 11:25:00,61.01,61.17,61.0,61.1,16317.0,57.944,58.096,57.9345,58.0295,16317.0
2018-06-28 11:30:00,61.08,61.21,61.08,61.19,10809.0,58.0105,58.1339,58.0105,58.1149,10809.0
2018-06-28 11:35:00,61.17,61.34,61.16,61.3,12058.0,58.096,58.2574,58.0865,58.2194,12058.0
2018-06-28 11:40:00,61.3,61.31,61.24,61.26,11358.0,58.2194,58.2289,58.1624,58.1814,11358.0
2018-06-28 11:45:00,61.27,61.28,61.21,61.25,22199.0,58.1909,58.2004,58.1339,58.1719,22199.0
2018-06-28 11:50:00,61.26,61.26,61.18,61.19,18565.0,58.1814,58.1814,58.1055,58.1149,18565.0
2018-06-28 11:55:00,61.19,61.28,61.16,61.25,6640.0,58.1149,58.2004,58.0865,58.1719,6640.0
2018-06-28 12:00:00,61.26,61.35,61.19,61.35,6944.0,58.1814,58.2669,58.1149,58.2669,6944.0
2018-06-28 12:05:00,61.33,61.38,61.23,61.23,28509.0,58.2479,58.2954,58.1529,58.1529,28509.0
2018-06-28 12:10:00,61.26,61.29,61.21,61.27,9090.0,58.1814,58.2099,58.1339,58.1909,9090.0
2018-06-28 12:15:00,61.26,61.28,61.24,61.27,4370.0,58.1814,58.2004,58.1624,58.1909,4370.0
2018-06-28 12:20:00,61.27,61.28,61.13,61.14,8947.0,58.1909,58.2004,58.058,58.0675,8947.0
2018-06-28 12:25:00,61.12,61.17,61.08,61.17,7948.0,58.0485,58.096,58.0105,58.096,7948.0
2018-06-28 12:30:00,61.16,61.21,61.13,61.18,17935.0,58.0865,58.1339,58.058,58.1055,17935.0
2018-06-28 12:35:00,61.18,61.19,61.1,61.14,8323.0,58.1055,58.1149,58.0295,58.0675,8323.0
2018-06-28 12:40:00,61.16,61.18,61.13,61.14,8662.0,58.0865,58.1055,58.058,58.0675,8662.0
2018-06-28 12:45:00,61.14,61.17,61.11,61.17,12153.0,58.0675,58.096,58.039,58.096,12153.0
2018-06-28 12:50:00,61.2,61.27,61.2,61.25,5151.0,58.1244,58.1909,58.1244,58.1719,5151.0
2018-06-28 12:55:00,61.25,61.26,61.22,61.26,4541.0,58.1719,58.1814,58.1434,58.1814,4541.0
2018-06-28 13:00:00,61.25,61.27,61.23,61.23,2931.0,58.1719,58.1909,58.1529,58.1529,2931.0
2018-06-28 13:05:00,61.24,61.29,61.19,61.2,8001.0,58.1624,58.2099,58.1149,58.1244,8001.0
2018-06-28 13:10:00,61.2,61.22,61.15,61.17,7784.0,58.1244,58.1434,58.077,58.096,7784.0
2018-06-28 13:15:00,61.17,61.25,61.16,61.19,9328.0,58.096,58.1719,58.0865,58.1149,9328.0
2018-06-28 13:20:00,61.19,61.27,61.19,61.23,5237.0,58.1149,58.1909,58.1149,58.1529,5237.0
2018-06-28 13:25:00,61.23,61.29,61.22,61.23,4255.0,58.1529,58.2099,58.1434,58.1529,4255.0
2018-06-28 13:30:00,61.23,61.29,61.23,61.29,5428.0,58.1529,58.2099,58.1529,58.2099,5428.0
2018-06-28 13:35:00,61.26,61.29,61.23,61.24,5283.0,58.1814,58.2099,58.1529,58.1624,5283.0
2018-06-28 13:40:00,61.24,61.29,61.21,61.25,4400.0,58.1624,58.2099,58.1339,58.1719,4400.0
2018-06-28 13:45:00,61.21,61.23,61.19,61.21,4830.0,58.1339,58.1529,58.1149,58.1339,4830.0
2018-06-28 13:50:00,61.21,61.26,61.21,61.26,2980.0,58.1339,58.1814,58.1339,58.1814,2980.0
2018-06-28 13:55:00,61.26,61.27,61.24,61.26,6112.0,58.1814,58.1909,58.1624,58.1814,6112.0
2018-06-28 14:00:00,61.25,61.27,61.23,61.26,5044.0,58.1719,58.1909,58.1529,58.1814,5044.0
2018-06-28 14:05:00,61.27,61.35,61.27,61.32,11872.0,58.1909,58.2669,58.1909,58.2384,11872.0
2018-06-28 14:10:00,61.32,61.32,61.26,61.26,8640.0,58.2384,58.2384,58.1814,58.1814,8640.0
2018-06-28 14:15:00,61.26,61.32,61.25,61.32,6323.0,58.1814,58.2384,58.1719,58.2384,6323.0
2018-06-28 14:20:00,61.34,61.48,61.33,61.44,6180.0,58.2574,58.3904,58.2479,58.3524,6180.0
2018-06-28 14:25:00,61.44,61.44,61.36,61.38,10863.0,58.3524,58.3524,58.2764,58.2954,10863.0
2018-06-28 14:30:00,61.38,61.38,61.33,61.34,5419.0,58.2954,58.2954,58.2479,58.2574,5419.0
2018-06-28 14:35:00,61.33,61.35,61.3,61.31,9901.0,58.2479,58.2669,58.2194,58.2289,9901.0
2018-06-28 14:40:00,61.32,61.33,61.31,61.31,6083.0,58.2384,58.2479,58.2289,58.2289,6083.0
2018-06-28 14:45:00,61.31,61.39,61.31,61.35,9091.0,58.2289,58.3049,58.2289,58.2669,9091.0
2018-06-28 14:50:00,61.36,61.43,61.33,61.42,7702.0,58.2764,58.3429,58.2479,58.3334,7702.0
2018-06-28 14:55:00,61.42,61.49,61.41,61.48,9397.0,58.3334,58.3999,58.3239,58.3904,9397.0
2018-06-28 15:00:00,61.48,61.48,61.42,61.42,9425.0,58.3904,58.3904,58.3334,58.3334,9425.0
2018-06-28 15:05:00,61.41,61.47,61.39,61.46,14815.0,58.3239,58.3809,58.3049,58.3714,14815.0
2018-06-28 15:10:00,61.46,61.53,61.46,61.53,9869.0,58.3714,58.4379,58.3714,58.4379,9869.0
2018-06-28 15:15:00,61.52,61.61,61.51,61.61,14849.0,58.4284,58.5138,58.4189,58.5138,14849.0
2018-06-28 15:20:00,61.61,61.64,61.55,61.55,13262.0,58.5138,58.5423,58.4569,58.4569,13262.0
2018-06-28 15:25:00,61.56,61.56,61.47,61.48,13699.0,58.4664,58.4664,58.3809,58.3904,13699.0
2018-06-28 15:30:00,61.48,61.48,61.38,61.38,26912.0,58.3904,58.3904,58.2954,58.2954,26912.0
2018-06-28 15:35:00,61.39,61.4,61.3,61.3,26946.0,58.3049,58.3144,58.2194,58.2194,26946.0
2018-06-28 15:40:00,61.31,61.34,61.29,61.3,38291.0,58.2289,58.2574,58.2099,58.2194,38291.0
2018-06-28 15:45:00,61.29,61.33,61.28,61.32,31594.0,58.2099,58.2479,58.2004,58.2384,31594.0
2018-06-28 15:50:00,61.31,61.31,61.25,61.29,45623.0,58.2289,58.2289,58.1719,58.2099,45623.0
2018-06-28 15:55:00,61.28,61.3,61.22,61.29,142779.0,58.2004,58.2194,58.1434,58.2099,142779.0
2018-06-29 09:30:00,61.68,61.96,61.64,61.71,25030.0,58.5803,58.8463,58.5423,58.6088,25030.0
2018-06-29 09:35:00,61.77,61.88,61.77,61.79,11173.0,58.6658,58.7703,58.6658,58.6848,11173.0
2018-06-29 09:40:00,61.77,61.85,61.57,61.85,15557.0,58.6658,58.7418,58.4759,58.7418,15557.0
2018-06-29 09:45:00,61.87,62.13,61.79,62.05,38765.0,58.7608,59.0077,58.6848,58.9317,38765.0
2018-06-29 09:50:00,62.07,62.09,61.91,62.0,20019.0,58.9507,58.9697,58.7988,58.8842,20019.0
2018-06-29 09:55:00,62.0,62.01,61.87,61.91,8405.0,58.8842,58.8937,58.7608,58.7988,8405.0
2018-06-29 10:00:00,61.89,61.99,61.89,61.96,6648.0,58.7798,58.8747,58.7798,58.8463,6648.0
2018-06-29 10:05:00,61.95,61.95,61.8,61.88,16957.0,58.8368,58.8368,58.6943,58.7703,16957.0
2018-06-29 10:10:00,61.88,61.94,61.87,61.92,7677.0,58.7703,58.8273,58.7608,58.8083,7677.0
2018-06-29 10:15:00,61.92,62.01,61.88,62.01,18023.0,58.8083,58.8937,58.7703,58.8937,18023.0
2018-06-29 10:20:00,62.04,62.06,61.9,61.97,12751.0,58.9222,58.9412,58.7893,58.8557,12751.0
2018-06-29 10:25:00,61.96,61.98,61.92,61.92,7786.0,58.8463,58.8652,58.8083,58.8083,7786.0
2018-06-29 10:30:00,61.91,62.01,61.87,61.96,13903.0,58.7988,58.8937,58.7608,58.8463,13903.0
2018-06-29 10:35:00,61.98,62.03,61.96,61.99,9310.0,58.8652,58.9127,58.8463,58.8747,9310.0
2018-06-29 10:40:00,62.01,62.05,62.0,62.02,8660.0,58.8937,58.9317,58.8842,58.9032,8660.0
2018-06-29 10:45:00,62.03,62.11,62.0,62.11,9654.0,58.9127,58.9887,58.8842,58.9887,9654.0
2018-06-29 10:50:00,62.1,62.1,62.05,62.05,16889.0,58.9792,58.9792,58.9317,58.9317,16889.0
2018-06-29 10:55:00,62.05,62.26,62.05,62.26,15721.0,58.9317,59.1312,58.9317,59.1312,15721.0
2018-06-29 11:00:00,62.26,62.27,62.19,62.21,10041.0,59.1312,59.1407,59.0647,59.0837,10041.0
2018-06-29 11:05:00,62.21,62.32,62.21,62.3,9098.0,59.0837,59.1882,59.0837,59.1692,9098.0
2018-06-29 11:10:00,62.3,62.34,62.23,62.23,12506.0,59.1692,59.2072,59.1027,59.1027,12506.0
2018-06-29 11:15:00,62.23,62.26,62.21,62.25,6543.0,59.1027,59.1312,59.0837,59.1217,6543.0
2018-06-29 11:20:00,62.24,62.25,62.21,62.22,12149.0,59.1122,59.1217,59.0837,59.0932,12149.0
2018-06-29 11:25:00,62.22,62.23,62.15,62.15,7281.0,59.0932,59.1027,59.0267,59.0267,7281.0
2018-06-29 11:30:00,62.14,62.17,62.09,62.15,14300.0,59.0172,59.0457,58.9697,59.0267,14300.0
2018-06-29 11:35:00,62.15,62.2,62.15,62.18,12335.0,59.0267,59.0742,59.0267,59.0552,12335.0
2018-06-29 11:40:00,62.18,62.29,62.18,62.27,8947.0,59.0552,59.1597,59.0552,59.1407,8947.0
2018-06-29 11:45:00,62.27,62.37,62.27,62.36,14146.0,59.1407,59.2356,59.1407,59.2262,14146.0
2018-06-29 11:50:00,62.35,62.35,62.24,62.27,9553.0,59.2167,59.2167,59.1122,59.1407,9553.0
2018-06-29 11:55:00,62.26,62.26,62.16,62.21,6204.0,59.1312,59.1312,59.0362,59.0837,6204.0
2018-06-29 12:00:00,62.2,62.3,62.2,62.3,11427.0,59.0742,59.1692,59.0742,59.1692,11427.0
2018-06-29 12:05:00,62.29,62.42,62.29,62.37,21139.0,59.1597,59.2831,59.1597,59.2356,21139.0
2018-06-29 12:10:00,62.36,62.42,62.35,62.42,7384.0,59.2262,59.2831,59.2167,59.2831,7384.0
2018-06-29 12:15:00,62.45,62.47,62.38,62.42,13104.0,59.3116,59.3306,59.2451,59.2831,13104.0
2018-06-29 12:20:00,62.41,62.45,62.38,62.4,4805.0,59.2736,59.3116,59.2451,59.2641,4805.0
2018-06-29 12:25:00,62.4,62.4,62.28,62.29,6210.0,59.2641,59.2641,59.1502,59.1597,6210.0
2018-06-29 12:30:00,62.27,62.3,62.26,62.28,4780.0,59.1407,59.1692,59.1312,59.1502,4780.0
2018-06-29 12:35:00,62.28,62.28,62.22,62.22,8953.0,59.1502,59.1502,59.0932,59.0932,8953.0
2018-06-29 12:40:00,62.22,62.28,62.2,62.27,6755.0,59.0932,59.1502,59.0742,59.1407,6755.0
2018-06-29 12:45:00,62.26,62.26,62.22,62.22,8810.0,59.1312,59.1312,59.0932,59.0932,8810.0
2018-06-29 12:50:00,62.21,62.22,62.15,62.15,3100.0,59.0837,59.0932,59.0267,59.0267,3100.0
2018-06-29 12:55:00,62.14,62.15,62.09,62.13,5420.0,59.0172,59.0267,58.9697,59.0077,5420.0
2018-06-29 13:00:00,62.15,62.23,62.15,62.23,7877.0,59.0267,59.1027,59.0267,59.1027,7877.0
2018-06-29 13:05:00,62.22,62.32,62.22,62.32,6701.0,59.0932,59.1882,59.0932,59.1882,6701.0
2018-06-29 13:10:00,62.31,62.36,62.29,62.31,10077.0,59.1787,59.2262,59.1597,59.1787,10077.0
2018-06-29 13:15:00,62.31,62.32,62.27,62.27,4371.0,59.1787,59.1882,59.1407,59.1407,4371.0
2018-06-29 13:20:00,62.26,62.27,62.24,62.25,3250.0,59.1312,59.1407,59.1122,59.1217,3250.0
2018-06-29 13:25:00,62.25,62.29,62.19,62.28,27930.0,59.1217,59.1597,59.0647,59.1502,27930.0
2018-06-29 13:30:00,62.26,62.26,62.21,62.25,10828.0,59.1312,59.1312,59.0837,59.1217,10828.0
2018-06-29 13:35:00,62.25,62.26,62.19,62.22,7733.0,59.1217,59.1312,59.0647,59.0932,7733.0
2018-06-29 13:40:00,62.22,62.32,62.22,62.29,12787.0,59.0932,59.1882,59.0932,59.1597,12787.0
2018-06-29 13:45:00,62.31,62.33,62.29,62.31,7282.0,59.1787,59.1977,59.1597,59.1787,7282.0
2018-06-29 13:50:00,62.31,62.33,62.25,62.25,9368.0,59.1787,59.1977,59.1217,59.1217,9368.0
2018-06-29 13:55:00,62.24,62.27,62.15,62.21,8755.0,59.1122,59.1407,59.0267,59.0837,8755.0
2018-06-29 14:00:00,62.21,62.21,62.16,62.17,11152.0,59.0837,59.0837,59.0362,59.0457,11152.0
2018-06-29 14:05:00,62.17,62.26,62.17,62.24,13516.0,59.0457,59.1312,59.0457,59.1122,13516.0
2018-06-29 14:10:00,62.23,62.25,62.14,62.15,8351.0,59.1027,59.1217,59.0172,59.0267,8351.0
2018-06-29 14:15:00,62.14,62.19,62.12,62.17,10280.0,59.0172,59.0647,58.9982,59.0457,10280.0
2018-06-29 14:20:00,62.16,62.22,62.15,62.22,8784.0,59.0362,59.0932,59.0267,59.0932,8784.0
2018-06-29 14:25:00,62.2,62.22,62.17,62.18,7072.0,59.0742,59.0932,59.0457,59.0552,7072.0
2018-06-29 14:30:00,62.18,62.19,62.12,62.19,13752.0,59.0552,59.0647,58.9982,59.0647,13752.0
2018-06-29 14:35:00,62.19,62.19,62.12,62.14,12226.0,59.0647,59.0647,58.9982,59.0172,12226.0
2018-06-29 14:40:00,62.15,62.16,62.09,62.15,9436.0,59.0267,59.0362,58.9697,59.0267,9436.0
2018-06-29 14:45:00,62.16,62.2,62.16,62.18,9722.0,59.0362,59.0742,59.0362,59.0552,9722.0
2018-06-29 14:50:00,62.19,62.21,62.15,62.2,8500.0,59.0647,59.0837,59.0267,59.0742,8500.0
2018-06-29 14:55:00,62.21,62.28,62.2,62.28,11894.0,59.0837,59.1502,59.0742,59.1502,11894.0
2018-06-29 15:00:00,62.28,62.36,62.28,62.35,10918.0,59.1502,59.2262,59.1502,59.2167,10918.0
2018-06-29 15:05:00,62.35,62.35,62.25,62.25,9747.0,59.2167,59.2167,59.1217,59.1217,9747.0
2018-06-29 15:10:00,62.26,62.26,62.18,62.2,24260.0,59.1312,59.1312,59.0552,59.0742,24260.0
2018-06-29 15:15:00,62.2,62.21,62.15,62.15,12115.0,59.0742,59.0837,59.0267,59.0267,12115.0
2018-06-29 15:20:00,62.15,62.15,62.08,62.09,17373.0,59.0267,59.0267,58.9602,58.9697,17373.0
2018-06-29 15:25:00,62.09,62.15,62.05,62.11,16086.0,58.9697,59.0267,58.9317,58.9887,16086.0
2018-06-29 15:30:00,62.11,62.15,62.08,62.09,33686.0,58.9887,59.0267,58.9602,58.9697,33686.0
2018-06-29 15:35:00,62.09,62.11,62.06,62.07,26138.0,58.9697,58.9887,58.9412,58.9507,26138.0
2018-06-29 15:40:00,62.07,62.1,62.0,62.05,32860.0,58.9507,58.9792,58.8842,58.9317,32860.0
2018-06-29 15:45:00,62.04,62.09,61.99,61.99,45368.0,58.9222,58.9697,58.8747,58.8747,45368.0
2018-06-29 15:50:00,61.99,62.04,61.95,62.01,101447.0,58.8747,58.9222,58.8368,58.8937,101447.0
2018-06-29 15:55:00,62.0,62.01,61.81,61.85,213122.0,58.8842,58.8937,58.7038,58.7418,213122.0
2018-07-02 09:30:00,61.36,61.4,61.11,61.24,25941.0,58.4177,58.4557,58.1797,58.3034,25941.0
2018-07-02 09:35:00,61.22,61.25,61.12,61.14,21203.0,58.2844,58.3129,58.1892,58.2082,21203.0
2018-07-02 09:40:00,61.16,61.29,61.16,61.18,11350.0,58.2273,58.351,58.2273,58.2463,11350.0
2018-07-02 09:45:00,61.2,61.32,61.16,61.24,24750.0,58.2653,58.3796,58.2273,58.3034,24750.0
2018-07-02 09:50:00,61.21,61.21,61.08,61.14,9403.0,58.2749,58.2749,58.1511,58.2082,9403.0
2018-07-02 09:55:00,61.12,61.15,61.08,61.14,7732.0,58.1892,58.2177,58.1511,58.2082,7732.0
2018-07-02 10:00:00,61.13,61.25,61.11,61.19,12019.0,58.1987,58.3129,58.1797,58.2558,12019.0
2018-07-02 10:05:00,61.2,61.21,61.07,61.11,10244.0,58.2653,58.2749,58.1416,58.1797,10244.0
2018-07-02 10:10:00,61.07,61.07,60.86,60.87,11668.0,58.1416,58.1416,57.9416,57.9512,11668.0
2018-07-02 10:15:00,60.87,60.96,60.79,60.92,18008.0,57.9512,58.0368,57.875,57.9988,18008.0
2018-07-02 10:20:00,60.92,60.99,60.91,60.99,8762.0,57.9988,58.0654,57.9892,58.0654,8762.0
2018-07-02 10:25:00,60.98,61.02,60.94,60.98,9572.0,58.0559,58.094,58.0178,58.0559,9572.0
2018-07-02 10:30:00,60.99,61.06,60.95,61.05,14713.0,58.0654,58.132,58.0273,58.1225,14713.0
2018-07-02 10:35:00,61.05,61.13,61.0,61.13,15083.0,58.1225,58.1987,58.0749,58.1987,15083.0
2018-07-02 10:40:00,61.14,61.27,61.1,61.18,19100.0,58.2082,58.332,58.1701,58.2463,19100.0
2018-07-02 10:45:00,61.2,61.2,61.04,61.04,17496.0,58.2653,58.2653,58.113,58.113,17496.0
2018-07-02 10:50:00,61.03,61.13,61.03,61.13,12298.0,58.1035,58.1987,58.1035,58.1987,12298.0
2018-07-02 10:55:00,61.12,61.2,61.09,61.18,12149.0,58.1892,58.2653,58.1606,58.2463,12149.0
2018-07-02 11:00:00,61.19,61.28,61.18,61.23,15593.0,58.2558,58.3415,58.2463,58.2939,15593.0
2018-07-02 11:05:00,61.23,61.25,61.19,61.21,14099.0,58.2939,58.3129,58.2558,58.2749,14099.0
2018-07-02 11:10:00,61.22,61.23,61.17,61.19,9467.0,58.2844,58.2939,58.2368,58.2558,9467.0
2018-07-02 11:15:00,61.17,61.25,61.17,61.23,7007.0,58.2368,58.3129,58.2368,58.2939,7007.0
2018-07-02 11:20:00,61.23,61.29,61.23,61.24,7224.0,58.2939,58.351,58.2939,58.3034,7224.0
2018-07-02 11:25:00,61.24,61.26,61.17,61.17,8000.0,58.3034,58.3225,58.2368,58.2368,8000.0
2018-07-02 11:30:00,61.17,61.2,61.14,61.2,7161.0,58.2368,58.2653,58.2082,58.2653,7161.0
2018-07-02 11:35:00,61.21,61.24,61.2,61.23,8932.0,58.2749,58.3034,58.2653,58.2939,8932.0
2018-07-02 11:40:00,61.2,61.23,61.18,61.23,5721.0,58.2653,58.2939,58.2463,58.2939,5721.0
2018-07-02 11:45:00,61.23,61.25,61.21,61.24,7551.0,58.2939,58.3129,58.2749,58.3034,7551.0
2018-07-02 11:50:00,61.22,61.23,61.17,61.17,11844.0,58.2844,58.2939,58.2368,58.2368,11844.0
2018-07-02 11:55:00,61.17,61.23,61.11,61.13,13688.0,58.2368,58.2939,58.1797,58.1987,13688.0
2018-07-02 12:00:00,61.14,61.14,61.1,61.11,8220.0,58.2082,58.2082,58.1701,58.1797,8220.0
2018-07-02 12:05:00,61.1,61.11,61.03,61.11,6207.0,58.1701,58.1797,58.1035,58.1797,6207.0
2018-07-02 12:10:00,61.12,61.13,61.08,61.1,4617.0,58.1892,58.1987,58.1511,58.1701,4617.0
2018-07-02 12:15:00,61.11,61.11,61.04,61.05,7608.0,58.1797,58.1797,58.113,58.1225,7608.0
2018-07-02 12:20:00,61.07,61.12,61.07,61.1,5673.0,58.1416,58.1892,58.1416,58.1701,5673.0
2018-07-02 12:25:00,61.09,61.1,61.06,61.1,4809.0,58.1606,58.1701,58.132,58.1701,4809.0
2018-07-02 12:30:00,61.09,61.14,61.07,61.14,7308.0,58.1606,58.2082,58.1416,58.2082,7308.0
2018-07-02 12:35:00,61.14,61.15,61.1,61.13,7916.0,58.2082,58.2177,58.1701,58.1987,7916.0
2018-07-02 12:40:00,61.11,61.13,61.08,61.11,7789.0,58.1797,58.1987,58.1511,58.1797,7789.0
2018-07-02 12:45:00,61.12,61.19,61.12,61.19,7686.0,58.1892,58.2558,58.1892,58.2558,7686.0
2018-07-02 12:50:00,61.19,61.19,61.15,61.16,7298.0,58.2558,58.2558,58.2177,58.2273,7298.0
2018-07-02 12:55:00,61.16,61.17,61.08,61.1,8515.0,58.2273,58.2368,58.1511,58.1701,8515.0
2018-07-02 13:00:00,61.09,61.11,61.03,61.05,7779.0,58.1606,58.1797,58.1035,58.1225,7779.0
2018-07-02 13:05:00,61.05,61.05,60.99,61.04,8194.0,58.1225,58.1225,58.0654,58.113,8194.0
2018-07-02 13:10:00,61.05,61.05,60.98,61.01,6871.0,58.1225,58.1225,58.0559,58.0844,6871.0
2018-07-02 13:15:00,61.01,61.02,60.98,61.01,7617.0,58.0844,58.094,58.0559,58.0844,7617.0
2018-07-02 13:20:00,61.0,61.04,60.96,61.01,8724.0,58.0749,58.113,58.0368,58.0844,8724.0
2018-07-02 13:25:00,61.02,61.04,60.98,60.99,5410.0,58.094,58.113,58.0559,58.0654,5410.0
2018-07-02 13:30:00,60.98,61.04,60.97,61.03,4530.0,58.0559,58.113,58.0464,58.1035,4530.0
2018-07-02 13:35:00,61.04,61.09,61.03,61.09,8958.0,58.113,58.1606,58.1035,58.1606,8958.0
2018-07-02 13:40:00,61.09,61.14,61.08,61.14,9100.0,58.1606,58.2082,58.1511,58.2082,9100.0
2018-07-02 13:45:00,61.13,61.21,61.11,61.18,7943.0,58.1987,58.2749,58.1797,58.2463,7943.0
2018-07-02 13:50:00,61.18,61.19,61.14,61.14,8426.0,58.2463,58.2558,58.2082,58.2082,8426.0
2018-07-02 13:55:00,61.15,61.17,61.14,61.15,5937.0,58.2177,58.2368,58.2082,58.2177,5937.0
2018-07-02 14:00:00,61.15,61.18,61.14,61.17,9437.0,58.2177,58.2463,58.2082,58.2368,9437.0
2018-07-02 14:05:00,61.18,61.24,61.17,61.2,12501.0,58.2463,58.3034,58.2368,58.2653,12501.0
2018-07-02 14:10:00,61.2,61.23,61.18,61.23,20418.0,58.2653,58.2939,58.2463,58.2939,20418.0
2018-07-02 14:15:00,61.23,61.33,61.23,61.32,11196.0,58.2939,58.3891,58.2939,58.3796,11196.0
2018-07-02 14:20:00,61.33,61.33,61.27,61.3,15613.0,58.3891,58.3891,58.332,58.3605,15613.0
2018-07-02 14:25:00,61.29,61.34,61.29,61.33,13342.0,58.351,58.3986,58.351,58.3891,13342.0
2018-07-02 14:30:00,61.32,61.38,61.3,61.32,14273.0,58.3796,58.4367,58.3605,58.3796,14273.0
2018-07-02 14:35:00,61.3,61.32,61.25,61.25,13623.0,58.3605,58.3796,58.3129,58.3129,13623.0
2018-07-02 14:40:00,61.26,61.27,61.24,61.26,8990.0,58.3225,58.332,58.3034,58.3225,8990.0
2018-07-02 14:45:00,61.25,61.26,61.2,61.21,12608.0,58.3129,58.3225,58.2653,58.2749,12608.0
2018-07-02 14:50:00,61.21,61.23,61.18,61.19,12356.0,58.2749,58.2939,58.2463,58.2558,12356.0
2018-07-02 14:55:00,61.19,61.21,61.18,61.2,20752.0,58.2558,58.2749,58.2463,58.2653,20752.0
2018-07-02 15:00:00,61.21,61.25,61.17,61.18,18421.0,58.2749,58.3129,58.2368,58.2463,18421.0
2018-07-02 15:05:00,61.18,61.19,61.12,61.17,19153.0,58.2463,58.2558,58.1892,58.2368,19153.0
2018-07-02 15:10:00,61.17,61.21,61.17,61.19,16585.0,58.2368,58.2749,58.2368,58.2558,16585.0
2018-07-02 15:15:00,61.19,61.23,61.18,61.22,16930.0,58.2558,58.2939,58.2463,58.2844,16930.0
2018-07-02 15:20:00,61.21,61.23,61.17,61.23,22298.0,58.2749,58.2939,58.2368,58.2939,22298.0
2018-07-02 15:25:00,61.23,61.31,61.21,61.29,19532.0,58.2939,58.3701,58.2749,58.351,19532.0
2018-07-02 15:30:00,61.28,61.28,61.23,61.28,23249.0,58.3415,58.3415,58.2939,58.3415,23249.0
2018-07-02 15:35:00,61.29,61.38,61.28,61.36,46474.0,58.351,58.4367,58.3415,58.4177,46474.0
2018-07-02 15:40:00,61.36,61.37,61.21,61.31,59440.0,58.4177,58.4272,58.2749,58.3701,59440.0
2018-07-02 15:45:00,61.31,61.36,61.26,61.36,26505.0,58.3701,58.4177,58.3225,58.4177,26505.0
2018-07-02 15:50:00,61.36,61.43,61.34,61.37,58401.0,58.4177,58.4843,58.3986,58.4272,58401.0
2018-07-02 15:55:00,61.37,61.48,61.37,61.45,97267.0,58.4272,58.5319,58.4272,58.5033,97267.0
2018-07-03 09:30:00,61.93,62.0,61.72,62.0,28114.0,58.9603,59.027,58.7604,59.027,28114.0
2018-07-03 09:35:00,61.94,62.09,61.81,61.89,16076.0,58.9699,59.1127,58.8461,58.9222,16076.0
2018-07-03 09:40:00,61.89,62.08,61.89,62.07,9000.0,58.9222,59.1031,58.9222,59.0936,9000.0
2018-07-03 09:45:00,62.06,62.06,61.86,61.93,9915.0,59.0841,59.0841,58.8937,58.9603,9915.0
2018-07-03 09:50:00,61.94,62.03,61.92,62.03,11300.0,58.9699,59.0555,58.9508,59.0555,11300.0
2018-07-03 09:55:00,62.01,62.04,61.92,62.04,15839.0,59.0365,59.0651,58.9508,59.0651,15839.0
2018-07-03 10:00:00,62.03,62.08,61.95,61.99,9171.0,59.0555,59.1031,58.9794,59.0175,9171.0
2018-07-03 10:05:00,61.97,61.99,61.84,61.86,9159.0,58.9984,59.0175,58.8746,58.8937,9159.0
2018-07-03 10:10:00,61.87,62.02,61.87,61.99,5740.0,58.9032,59.046,58.9032,59.0175,5740.0
2018-07-03 10:15:00,61.99,62.02,61.92,61.96,8033.0,59.0175,59.046,58.9508,58.9889,8033.0
2018-07-03 10:20:00,61.96,62.01,61.94,61.98,8362.0,58.9889,59.0365,58.9699,59.0079,8362.0
2018-07-03 10:25:00,61.98,61.98,61.88,61.89,9145.0,59.0079,59.0079,58.9127,58.9222,9145.0
2018-07-03 10:30:00,61.88,62.02,61.86,61.97,6331.0,58.9127,59.046,58.8937,58.9984,6331.0
2018-07-03 10:35:00,61.97,62.01,61.94,62.0,5932.0,58.9984,59.0365,58.9699,59.027,5932.0
2018-07-03 10:40:00,61.98,62.01,61.96,61.97,7979.0,59.0079,59.0365,58.9889,58.9984,7979.0
2018-07-03 10:45:00,61.95,62.01,61.88,61.94,12007.0,58.9794,59.0365,58.9127,58.9699,12007.0
2018-07-03 10:50:00,61.92,61.92,61.8,61.8,6202.0,58.9508,58.9508,58.8366,58.8366,6202.0
2018-07-03 10:55:00,61.8,61.81,61.73,61.75,7818.0,58.8366,58.8461,58.7699,58.789,7818.0
2018-07-03 11:00:00,61.73,61.74,61.69,61.69,5750.0,58.7699,58.7794,58.7318,58.7318,5750.0
2018-07-03 11:05:00,61.7,61.73,61.65,61.68,11684.0,58.7414,58.7699,58.6938,58.7223,11684.0
2018-07-03 11:10:00,61.68,61.7,61.65,61.68,6307.0,58.7223,58.7414,58.6938,58.7223,6307.0
2018-07-03 11:15:00,61.69,61.74,61.68,61.74,10080.0,58.7318,58.7794,58.7223,58.7794,10080.0
2018-07-03 11:20:00,61.74,61.78,61.72,61.74,7772.0,58.7794,58.8175,58.7604,58.7794,7772.0
2018-07-03 11:25:00,61.71,61.72,61.65,61.69,7200.0,58.7509,58.7604,58.6938,58.7318,7200.0
2018-07-03 11:30:00,61.67,61.72,61.66,61.72,4898.0,58.7128,58.7604,58.7033,58.7604,4898.0
2018-07-03 11:35:00,61.73,61.73,61.69,61.7,9252.0,58.7699,58.7699,58.7318,58.7414,9252.0
2018-07-03 11:40:00,61.71,61.72,61.67,61.68,13632.0,58.7509,58.7604,58.7128,58.7223,13632.0
2018-07-03 11:45:00,61.68,61.73,61.67,61.72,11115.0,58.7223,58.7699,58.7128,58.7604,11115.0
2018-07-03 11:50:00,61.72,61.73,61.62,61.64,10426.0,58.7604,58.7699,58.6652,58.6842,10426.0
2018-07-03 11:55:00,61.64,61.67,61.61,61.66,9030.0,58.6842,58.7128,58.6557,58.7033,9030.0
2018-07-03 12:00:00,61.68,61.7,61.58,61.58,13273.0,58.7223,58.7414,58.6271,58.6271,13273.0
2018-07-03 12:05:00,61.59,61.61,61.57,61.59,8223.0,58.6366,58.6557,58.6176,58.6366,8223.0
2018-07-03 12:10:00,61.59,61.6,61.51,61.53,7916.0,58.6366,58.6462,58.5605,58.5795,7916.0
2018-07-03 12:15:00,61.53,61.55,61.48,61.55,8010.0,58.5795,58.5986,58.5319,58.5986,8010.0
2018-07-03 12:20:00,61.56,61.6,61.51,61.6,9041.0,58.6081,58.6462,58.5605,58.6462,9041.0
2018-07-03 12:25:00,61.6,61.6,61.52,61.53,9420.0,58.6462,58.6462,58.57,58.5795,9420.0
2018-07-03 12:30:00,61.51,61.54,61.42,61.46,15734.0,58.5605,58.589,58.4748,58.5129,15734.0
2018-07-03 12:35:00,61.45,61.5,61.42,61.43,13118.0,58.5033,58.551,58.4748,58.4843,13118.0
2018-07-03 12:40:00,61.43,61.46,61.42,61.46,12269.0,58.4843,58.5129,58.4748,58.5129,12269.0
2018-07-03 12:45:00,61.44,61.49,61.28,61.3,33996.0,58.4938,58.5414,58.3415,58.3605,33996.0
2018-07-03 12:50:00,61.3,61.33,61.2,61.2,37363.0,58.3605,58.3891,58.2653,58.2653,37363.0
2018-07-03 12:55:00,61.19,61.27,61.06,61.27,124415.0,58.2558,58.332,58.132,58.332,124415.0
2018-07-05 09:30:00,61.48,61.61,61.4,61.5,26578.0,58.5319,58.6557,58.4557,58.551,26578.0
2018-07-05 09:35:00,61.5,61.5,61.33,61.35,4995.0,58.551,58.551,58.3891,58.4081,4995.0
2018-07-05 09:40:00,61.33,61.33,61.17,61.17,4600.0,58.3891,58.3891,58.2368,58.2368,4600.0
2018-07-05 09:45:00,61.19,61.23,61.05,61.05,11727.0,58.2558,58.2939,58.1225,58.1225,11727.0
2018-07-05 09:50:00,61.09,61.13,61.02,61.02,8040.0,58.1606,58.1987,58.094,58.094,8040.0
2018-07-05 09:55:00,61.05,61.1,61.03,61.03,9444.0,58.1225,58.1701,58.1035,58.1035,9444.0
2018-07-05 10:00:00,61.04,61.27,61.03,61.27,8371.0,58.113,58.332,58.1035,58.332,8371.0
2018-07-05 10:05:00,61.25,61.37,61.24,61.37,4100.0,58.3129,58.4272,58.3034,58.4272,4100.0
2018-07-05 10:10:00,61.36,61.36,61.13,61.15,10470.0,58.4177,58.4177,58.1987,58.2177,10470.0
2018-07-05 10:15:00,61.14,61.25,61.12,61.23,6758.0,58.2082,58.3129,58.1892,58.2939,6758.0
2018-07-05 10:20:00,61.21,61.29,61.2,61.29,6393.0,58.2749,58.351,58.2653,58.351,6393.0
2018-07-05 10:25:00,61.28,61.34,61.22,61.28,6461.0,58.3415,58.3986,58.2844,58.3415,6461.0
2018-07-05 10:30:00,61.28,61.28,61.18,61.24,11106.0,58.3415,58.3415,58.2463,58.3034,11106.0
2018-07-05 10:35:00,61.23,61.23,61.12,61.13,10739.0,58.2939,58.2939,58.1892,58.1987,10739.0
2018-07-05 10:40:00,61.12,61.16,61.11,61.12,11392.0,58.1892,58.2273,58.1797,58.1892,11392.0
2018-07-05 10:45:00,61.12,61.26,61.12,61.25,25034.0,58.1892,58.3225,58.1892,58.3129,25034.0
2018-07-05 10:50:00,61.24,61.24,61.0,61.01,19025.0,58.3034,58.3034,58.0749,58.0844,19025.0
2018-07-05 10:55:00,61.01,61.02,60.96,60.96,15763.0,58.0844,58.094,58.0368,58.0368,15763.0
2018-07-05 11:00:00,60.95,61.02,60.91,60.96,13490.0,58.0273,58.094,57.9892,58.0368,13490.0
2018-07-05 11:05:00,60.98,61.0,60.91,61.0,12127.0,58.0559,58.0749,57.9892,58.0749,12127.0
2018-07-05 11:10:00,61.0,61.05,61.0,61.05,8209.0,58.0749,58.1225,58.0749,58.1225,8209.0
2018-07-05 11:15:00,61.05,61.18,61.05,61.14,88254.0,58.1225,58.2463,58.1225,58.2082,88254.0
2018-07-05 11:20:00,61.15,61.23,61.13,61.22,10696.0,58.2177,58.2939,58.1987,58.2844,10696.0
2018-07-05 11:25:00,61.23,61.31,61.21,61.28,17098.0,58.2939,58.3701,58.2749,58.3415,17098.0
2018-07-05 11:30:00,61.27,61.35,61.27,61.33,6092.0,58.332,58.4081,58.332,58.3891,6092.0
2018-07-05 11:35:00,61.33,61.37,61.28,61.28,6053.0,58.3891,58.4272,58.3415,58.3415,6053.0
2018-07-05 11:40:00,61.27,61.31,61.27,61.3,6374.0,58.332,58.3701,58.332,58.3605,6374.0
2018-07-05 11:45:00,61.3,61.41,61.3,61.39,6582.0,58.3605,58.4653,58.3605,58.4462,6582.0
2018-07-05 11:50:00,61.4,61.41,61.37,61.39,9845.0,58.4557,58.4653,58.4272,58.4462,9845.0
2018-07-05 11:55:00,61.4,61.43,61.25,61.28,14113.0,58.4557,58.4843,58.3129,58.3415,14113.0
2018-07-05 12:00:00,61.28,61.47,61.28,61.47,7560.0,58.3415,58.5224,58.3415,58.5224,7560.0
2018-07-05 12:05:00,61.46,61.47,61.43,61.44,5887.0,58.5129,58.5224,58.4843,58.4938,5887.0
2018-07-05 12:10:00,61.45,61.48,61.41,61.48,9418.0,58.5033,58.5319,58.4653,58.5319,9418.0
2018-07-05 12:15:00,61.49,61.51,61.47,61.5,23620.0,58.5414,58.5605,58.5224,58.551,23620.0
2018-07-05 12:20:00,61.49,61.52,61.41,61.46,47546.0,58.5414,58.57,58.4653,58.5129,47546.0
2018-07-05 12:25:00,61.47,61.5,61.43,61.46,30674.0,58.5224,58.551,58.4843,58.5129,30674.0
2018-07-05 12:30:00,61.45,61.5,61.44,61.48,50380.0,58.5033,58.551,58.4938,58.5319,50380.0
2018-07-05 12:35:00,61.48,61.53,61.48,61.52,15375.0,58.5319,58.5795,58.5319,58.57,15375.0
2018-07-05 12:40:00,61.53,61.53,61.48,61.49,7599.0,58.5795,58.5795,58.5319,58.5414,7599.0
2018-07-05 12:45:00,61.5,61.52,61.47,61.48,12185.0,58.551,58.57,58.5224,58.5319,12185.0
2018-07-05 12:50:00,61.48,61.49,61.36,61.36,39108.0,58.5319,58.5414,58.4177,58.4177,39108.0
2018-07-05 12:55:00,61.4,61.47,61.4,61.46,3360.0,58.4557,58.5224,58.4557,58.5129,3360.0
2018-07-05 13:00:00,61.48,61.56,61.46,61.56,2979.0,58.5319,58.6081,58.5129,58.6081,2979.0
2018-07-05 13:05:00,61.55,61.55,61.51,61.52,2544.0,58.5986,58.5986,58.5605,58.57,2544.0
2018-07-05 13:10:00,61.51,61.53,61.49,61.53,4500.0,58.5605,58.5795,58.5414,58.5795,4500.0
2018-07-05 13:15:00,61.53,61.56,61.52,61.56,3117.0,58.5795,58.6081,58.57,58.6081,3117.0
2018-07-05 13:20:00,61.55,61.55,61.48,61.54,5682.0,58.5986,58.5986,58.5319,58.589,5682.0
2018-07-05 13:25:00,61.54,61.54,61.49,61.5,5109.0,58.589,58.589,58.5414,58.551,5109.0
2018-07-05 13:30:00,61.49,61.54,61.48,61.5,5680.0,58.5414,58.589,58.5319,58.551,5680.0
2018-07-05 13:35:00,61.49,61.5,61.46,61.5,3102.0,58.5414,58.551,58.5129,58.551,3102.0
2018-07-05 13:40:00,61.52,61.52,61.49,61.52,3902.0,58.57,58.57,58.5414,58.57,3902.0
2018-07-05 13:45:00,61.52,61.53,61.5,61.5,4496.0,58.57,58.5795,58.551,58.551,4496.0
2018-07-05 13:50:00,61.5,61.52,61.48,61.52,8494.0,58.551,58.57,58.5319,58.57,8494.0
2018-07-05 13:55:00,61.52,61.54,61.52,61.53,2947.0,58.57,58.589,58.57,58.5795,2947.0
2018-07-05 14:00:00,61.54,61.64,61.51,61.51,11822.0,58.589,58.6842,58.5605,58.5605,11822.0
2018-07-05 14:05:00,61.52,61.54,61.49,61.5,10748.0,58.57,58.589,58.5414,58.551,10748.0
2018-07-05 14:10:00,61.49,61.52,61.44,61.46,35171.0,58.5414,58.57,58.4938,58.5129,35171.0
2018-07-05 14:15:00,61.45,61.6,61.45,61.6,23337.0,58.5033,58.6462,58.5033,58.6462,23337.0
2018-07-05 14:20:00,61.61,61.63,61.55,61.56,9983.0,58.6557,58.6747,58.5986,58.6081,9983.0
2018-07-05 14:25:00,61.56,61.62,61.56,61.6,7820.0,58.6081,58.6652,58.6081,58.6462,7820.0
2018-07-05 14:30:00,61.6,61.63,61.59,61.63,14534.0,58.6462,58.6747,58.6366,58.6747,14534.0
2018-07-05 14:35:00,61.63,61.65,61.59,61.59,12006.0,58.6747,58.6938,58.6366,58.6366,12006.0
2018-07-05 14:40:00,61.6,61.61,61.57,61.59,73650.0,58.6462,58.6557,58.6176,58.6366,73650.0
2018-07-05 14:45:00,61.59,61.62,61.58,61.59,17377.0,58.6366,58.6652,58.6271,58.6366,17377.0
2018-07-05 14:50:00,61.59,61.63,61.57,61.6,25392.0,58.6366,58.6747,58.6176,58.6462,25392.0
2018-07-05 14:55:00,61.6,61.65,61.59,61.65,153449.0,58.6462,58.6938,58.6366,58.6938,153449.0
2018-07-05 15:00:00,61.64,61.73,61.62,61.72,19746.0,58.6842,58.7699,58.6652,58.7604,19746.0
2018-07-05 15:05:00,61.71,61.73,61.67,61.71,9234.0,58.7509,58.7699,58.7128,58.7509,9234.0
2018-07-05 15:10:00,61.72,61.75,61.71,61.75,17738.0,58.7604,58.789,58.7509,58.789,17738.0
2018-07-05 15:15:00,61.75,61.8,61.75,61.79,14568.0,58.789,58.8366,58.789,58.827,14568.0
2018-07-05 15:20:00,61.79,61.8,61.75,61.76,11462.0,58.827,58.8366,58.789,58.7985,11462.0
2018-07-05 15:25:00,61.76,61.81,61.7,61.75,24875.0,58.7985,58.8461,58.7414,58.789,24875.0
2018-07-05 15:30:00,61.74,61.76,61.7,61.76,15503.0,58.7794,58.7985,58.7414,58.7985,15503.0
2018-07-05 15:35:00,61.77,61.78,61.73,61.77,19304.0,58.808,58.8175,58.7699,58.808,19304.0
2018-07-05 15:40:00,61.76,61.82,61.76,61.76,29818.0,58.7985,58.8556,58.7985,58.7985,29818.0
2018-07-05 15:45:00,61.76,61.83,61.76,61.79,30269.0,58.7985,58.8651,58.7985,58.827,30269.0
2018-07-05 15:50:00,61.78,61.89,61.77,61.85,80361.0,58.8175,58.9222,58.808,58.8842,80361.0
2018-07-05 15:55:00,61.86,61.87,61.77,61.81,157972.0,58.8937,58.9032,58.808,58.8461,157972.0
2018-07-06 09:30:00,61.92,61.97,61.65,61.96,11146.0,58.9508,58.9984,58.6938,58.9889,11146.0
2018-07-06 09:35:00,61.95,62.14,61.93,62.11,16004.0,58.9794,59.1603,58.9603,59.1317,16004.0
2018-07-06 09:40:00,62.11,62.4,62.11,62.3,112092.0,59.1317,59.4078,59.1317,59.3126,112092.0
2018-07-06 09:45:00,62.27,62.28,62.15,62.24,46128.0,59.284,59.2935,59.1698,59.2555,46128.0
2018-07-06 09:50:00,62.24,62.26,62.13,62.18,18961.0,59.2555,59.2745,59.1507,59.1983,18961.0
2018-07-06 09:55:00,62.18,62.19,62.1,62.16,4302.0,59.1983,59.2079,59.1222,59.1793,4302.0
2018-07-06 10:00:00,62.14,62.29,62.14,62.19,54355.0,59.1603,59.3031,59.1603,59.2079,54355.0
2018-07-06 10:05:00,62.17,62.17,62.04,62.07,9350.0,59.1888,59.1888,59.0651,59.0936,9350.0
2018-07-06 10:10:00,62.06,62.09,62.03,62.04,22432.0,59.0841,59.1127,59.0555,59.0651,22432.0
2018-07-06 10:15:00,62.06,62.1,62.04,62.09,30234.0,59.0841,59.1222,59.0651,59.1127,30234.0
2018-07-06 10:20:00,62.08,62.12,61.83,61.84,10106.0,59.1031,59.1412,58.8651,58.8746,10106.0
2018-07-06 10:25:00,61.83,62.02,61.83,62.01,37570.0,58.8651,59.046,58.8651,59.0365,37570.0
2018-07-06 10:30:00,62.01,62.03,61.82,61.92,35221.0,59.0365,59.0555,58.8556,58.9508,35221.0
2018-07-06 10:35:00,61.92,61.92,61.82,61.85,23250.0,58.9508,58.9508,58.8556,58.8842,23250.0
2018-07-06 10:40:00,61.87,61.96,61.86,61.9,20059.0,58.9032,58.9889,58.8937,58.9318,20059.0
2018-07-06 10:45:00,61.9,61.93,61.88,61.88,22996.0,58.9318,58.9603,58.9127,58.9127,22996.0
2018-07-06 10:50:00,61.89,61.91,61.86,61.9,11739.0,58.9222,58.9413,58.8937,58.9318,11739.0
2018-07-06 10:55:00,61.91,61.94,61.88,61.94,13731.0,58.9413,58.9699,58.9127,58.9699,13731.0
2018-07-06 11:00:00,61.95,61.96,61.9,61.91,15780.0,58.9794,58.9889,58.9318,58.9413,15780.0
2018-07-06 11:05:00,61.92,62.03,61.91,62.0,6144.0,58.9508,59.0555,58.9413,59.027,6144.0
2018-07-06 11:10:00,62.0,62.04,62.0,62.03,8041.0,59.027,59.0651,59.027,59.0555,8041.0
2018-07-06 11:15:00,62.03,62.03,61.96,62.03,13961.0,59.0555,59.0555,58.9889,59.0555,13961.0
2018-07-06 11:20:00,62.04,62.04,61.97,61.97,6283.0,59.0651,59.0651,58.9984,58.9984,6283.0
2018-07-06 11:25:00,61.96,62.03,61.95,62.0,12663.0,58.9889,59.0555,58.9794,59.027,12663.0
2018-07-06 11:30:00,62.0,62.1,61.99,62.1,15638.0,59.027,59.1222,59.0175,59.1222,15638.0
2018-07-06 11:35:00,62.11,62.2,62.08,62.2,10152.0,59.1317,59.2174,59.1031,59.2174,10152.0
2018-07-06 11:40:00,62.21,62.25,62.18,62.25,10897.0,59.2269,59.265,59.1983,59.265,10897.0
2018-07-06 11:45:00,62.27,62.28,62.22,62.25,8373.0,59.284,59.2935,59.2364,59.265,8373.0
2018-07-06 11:50:00,62.25,62.25,62.09,62.11,7275.0,59.265,59.265,59.1127,59.1317,7275.0
2018-07-06 11:55:00,62.1,62.15,62.08,62.1,6137.0,59.1222,59.1698,59.1031,59.1222,6137.0
2018-07-06 12:00:00,62.11,62.15,62.09,62.14,8081.0,59.1317,59.1698,59.1127,59.1603,8081.0
2018-07-06 12:05:00,62.12,62.15,62.1,62.13,7115.0,59.1412,59.1698,59.1222,59.1507,7115.0
2018-07-06 12:10:00,62.14,62.14,62.07,62.14,8687.0,59.1603,59.1603,59.0936,59.1603,8687.0
2018-07-06 12:15:00,62.14,62.16,62.05,62.05,4732.0,59.1603,59.1793,59.0746,59.0746,4732.0
2018-07-06 12:20:00,62.08,62.11,62.06,62.09,8623.0,59.1031,59.1317,59.0841,59.1127,8623.0
2018-07-06 12:25:00,62.08,62.15,62.08,62.13,11205.0,59.1031,59.1698,59.1031,59.1507,11205.0
2018-07-06 12:30:00,62.11,62.11,62.03,62.04,4723.0,59.1317,59.1317,59.0555,59.0651,4723.0
2018-07-06 12:35:00,62.04,62.09,62.03,62.06,11335.0,59.0651,59.1127,59.0555,59.0841,11335.0
2018-07-06 12:40:00,62.07,62.1,62.04,62.08,7869.0,59.0936,59.1222,59.0651,59.1031,7869.0
2018-07-06 12:45:00,62.08,62.09,62.03,62.03,11468.0,59.1031,59.1127,59.0555,59.0555,11468.0
2018-07-06 12:50:00,62.05,62.08,62.02,62.03,4074.0,59.0746,59.1031,59.046,59.0555,4074.0
2018-07-06 12:55:00,62.04,62.08,62.04,62.07,2100.0,59.0651,59.1031,59.0651,59.0936,2100.0
2018-07-06 13:00:00,62.08,62.16,62.08,62.15,4820.0,59.1031,59.1793,59.1031,59.1698,4820.0
2018-07-06 13:05:00,62.15,62.19,62.14,62.15,4097.0,59.1698,59.2079,59.1603,59.1698,4097.0
2018-07-06 13:10:00,62.13,62.15,62.12,62.13,4500.0,59.1507,59.1698,59.1412,59.1507,4500.0
2018-07-06 13:15:00,62.14,62.2,62.14,62.19,9414.0,59.1603,59.2174,59.1603,59.2079,9414.0
2018-07-06 13:20:00,62.2,62.2,62.16,62.16,7154.0,59.2174,59.2174,59.1793,59.1793,7154.0
2018-07-06 13:25:00,62.16,62.16,62.13,62.15,11190.0,59.1793,59.1793,59.1507,59.1698,11190.0
2018-07-06 13:30:00,62.15,62.16,62.14,62.15,3035.0,59.1698,59.1793,59.1603,59.1698,3035.0
2018-07-06 13:35:00,62.16,62.2,62.15,62.19,8340.0,59.1793,59.2174,59.1698,59.2079,8340.0
2018-07-06 13:40:00,62.19,62.22,62.12,62.15,14842.0,59.2079,59.2364,59.1412,59.1698,14842.0
2018-07-06 13:45:00,62.15,62.15,62.12,62.12,4867.0,59.1698,59.1698,59.1412,59.1412,4867.0
2018-07-06 13:50:00,62.13,62.17,62.11,62.15,8648.0,59.1507,59.1888,59.1317,59.1698,8648.0
2018-07-06 13:55:00,62.15,62.18,62.14,62.16,11716.0,59.1698,59.1983,59.1603,59.1793,11716.0
2018-07-06 14:00:00,62.15,62.15,62.11,62.12,8234.0,59.1698,59.1698,59.1317,59.1412,8234.0
2018-07-06 14:05:00,62.12,62.12,62.1,62.1,7265.0,59.1412,59.1412,59.1222,59.1222,7265.0
2018-07-06 14:10:00,62.1,62.16,62.1,62.15,8215.0,59.1222,59.1793,59.1222,59.1698,8215.0
2018-07-06 14:15:00,62.15,62.16,62.13,62.14,9349.0,59.1698,59.1793,59.1507,59.1603,9349.0
2018-07-06 14:20:00,62.14,62.18,62.14,62.18,9590.0,59.1603,59.1983,59.1603,59.1983,9590.0
2018-07-06 14:25:00,62.17,62.22,62.16,62.22,12870.0,59.1888,59.2364,59.1793,59.2364,12870.0
2018-07-06 14:30:00,62.21,62.27,62.21,62.26,22045.0,59.2269,59.284,59.2269,59.2745,22045.0
2018-07-06 14:35:00,62.26,62.26,62.21,62.21,13961.0,59.2745,59.2745,59.2269,59.2269,13961.0
2018-07-06 14:40:00,62.2,62.24,62.19,62.23,12881.0,59.2174,59.2555,59.2079,59.2459,12881.0
2018-07-06 14:45:00,62.22,62.28,62.22,62.28,10210.0,59.2364,59.2935,59.2364,59.2935,10210.0
2018-07-06 14:50:00,62.28,62.3,62.27,62.28,11076.0,59.2935,59.3126,59.284,59.2935,11076.0
2018-07-06 14:55:00,62.28,62.32,62.28,62.29,12966.0,59.2935,59.3316,59.2935,59.3031,12966.0
2018-07-06 15:00:00,62.29,62.29,62.26,62.27,14794.0,59.3031,59.3031,59.2745,59.284,14794.0
2018-07-06 15:05:00,62.27,62.28,62.23,62.23,9641.0,59.284,59.2935,59.2459,59.2459,9641.0
2018-07-06 15:10:00,62.23,62.25,62.22,62.25,12347.0,59.2459,59.265,59.2364,59.265,12347.0
2018-07-06 15:15:00,62.24,62.29,62.24,62.29,18764.0,59.2555,59.3031,59.2555,59.3031,18764.0
2018-07-06 15:20:00,62.28,62.32,62.27,62.27,20437.0,59.2935,59.3316,59.284,59.284,20437.0
2018-07-06 15:25:00,62.27,62.32,62.27,62.32,29045.0,59.284,59.3316,59.284,59.3316,29045.0
2018-07-06 15:30:00,62.31,62.34,62.3,62.33,33012.0,59.3221,59.3507,59.3126,59.3412,33012.0
2018-07-06 15:35:00,62.33,62.36,62.29,62.36,51704.0,59.3412,59.3697,59.3031,59.3697,51704.0
2018-07-06 15:40:00,62.36,62.36,62.29,62.32,66656.0,59.3697,59.3697,59.3031,59.3316,66656.0
2018-07-06 15:45:00,62.32,62.34,62.27,62.28,91288.0,59.3316,59.3507,59.284,59.2935,91288.0
2018-07-06 15:50:00,62.28,62.35,62.23,62.33,90026.0,59.2935,59.3602,59.2459,59.3412,90026.0
2018-07-06 15:55:00,62.33,62.39,62.28,62.29,167594.0,59.3412,59.3983,59.2935,59.3031,167594.0
2018-07-09 09:30:00,62.43,62.74,62.43,62.69,27943.0,59.4364,59.7315,59.4364,59.6839,27943.0
2018-07-09 09:35:00,62.67,62.86,62.64,62.82,11291.0,59.6648,59.8457,59.6363,59.8077,11291.0
2018-07-09 09:40:00,62.8,63.2,62.79,63.18,15672.0,59.7886,60.1694,59.7791,60.1504,15672.0
2018-07-09 09:45:00,63.16,63.27,63.07,63.1,13907.0,60.1314,60.2361,60.0457,60.0742,13907.0
2018-07-09 09:50:00,63.1,63.14,63.01,63.01,10340.0,60.0742,60.1123,59.9885,59.9885,10340.0
2018-07-09 09:55:00,63.0,63.1,62.98,63.03,11450.0,59.979,60.0742,59.96,60.0076,11450.0
2018-07-09 10:00:00,63.01,63.01,62.89,62.9,9142.0,59.9885,59.9885,59.8743,59.8838,9142.0
2018-07-09 10:05:00,62.86,62.86,62.72,62.73,11534.0,59.8457,59.8457,59.7124,59.722,11534.0
2018-07-09 10:10:00,62.73,62.78,62.66,62.66,4660.0,59.722,59.7696,59.6553,59.6553,4660.0
2018-07-09 10:15:00,62.67,62.73,62.61,62.72,8830.0,59.6648,59.722,59.6077,59.7124,8830.0
2018-07-09 10:20:00,62.72,62.8,62.71,62.76,6167.0,59.7124,59.7886,59.7029,59.7505,6167.0
2018-07-09 10:25:00,62.78,62.86,62.75,62.86,9615.0,59.7696,59.8457,59.741,59.8457,9615.0
2018-07-09 10:30:00,62.85,62.98,62.85,62.96,26410.0,59.8362,59.96,59.8362,59.9409,26410.0
2018-07-09 10:35:00,62.95,62.98,62.92,62.95,15029.0,59.9314,59.96,59.9029,59.9314,15029.0
2018-07-09 10:40:00,62.97,62.98,62.85,62.87,7533.0,59.9505,59.96,59.8362,59.8553,7533.0
2018-07-09 10:45:00,62.89,62.97,62.89,62.94,9047.0,59.8743,59.9505,59.8743,59.9219,9047.0
2018-07-09 10:50:00,62.93,63.02,62.89,63.02,9373.0,59.9124,59.9981,59.8743,59.9981,9373.0
2018-07-09 10:55:00,63.02,63.05,63.01,63.05,12406.0,59.9981,60.0266,59.9885,60.0266,12406.0
2018-07-09 11:00:00,63.05,63.07,63.02,63.06,11328.0,60.0266,60.0457,59.9981,60.0361,11328.0
2018-07-09 11:05:00,63.05,63.07,63.02,63.05,13066.0,60.0266,60.0457,59.9981,60.0266,13066.0
2018-07-09 11:10:00,63.05,63.12,63.04,63.11,9880.0,60.0266,60.0933,60.0171,60.0837,9880.0
2018-07-09 11:15:00,63.11,63.15,63.1,63.1,9945.0,60.0837,60.1218,60.0742,60.0742,9945.0
2018-07-09 11:20:00,63.1,63.14,63.1,63.11,5129.0,60.0742,60.1123,60.0742,60.0837,5129.0
2018-07-09 11:25:00,63.1,63.17,63.07,63.14,16109.0,60.0742,60.1409,60.0457,60.1123,16109.0
2018-07-09 11:30:00,63.13,63.14,63.08,63.14,6632.0,60.1028,60.1123,60.0552,60.1123,6632.0
2018-07-09 11:35:00,63.14,63.17,63.12,63.14,8653.0,60.1123,60.1409,60.0933,60.1123,8653.0
2018-07-09 11:40:00,63.14,63.18,63.13,63.17,7852.0,60.1123,60.1504,60.1028,60.1409,7852.0
2018-07-09 11:45:00,63.17,63.21,63.15,63.19,9745.0,60.1409,60.179,60.1218,60.1599,9745.0
2018-07-09 11:50:00,63.18,63.19,63.13,63.15,12234.0,60.1504,60.1599,60.1028,60.1218,12234.0
2018-07-09 11:55:00,63.17,63.27,63.15,63.24,17550.0,60.1409,60.2361,60.1218,60.2075,17550.0
2018-07-09 12:00:00,63.25,63.31,63.24,63.3,11310.0,60.217,60.2742,60.2075,60.2646,11310.0
2018-07-09 12:05:00,63.3,63.32,63.27,63.29,13075.0,60.2646,60.2837,60.2361,60.2551,13075.0
2018-07-09 12:10:00,63.28,63.29,63.25,63.26,17911.0,60.2456,60.2551,60.217,60.2266,17911.0
2018-07-09 12:15:00,63.27,63.28,63.22,63.22,10317.0,60.2361,60.2456,60.1885,60.1885,10317.0
2018-07-09 12:20:00,63.21,63.23,63.2,63.23,6377.0,60.179,60.198,60.1694,60.198,6377.0
2018-07-09 12:25:00,63.22,63.22,63.19,63.21,8160.0,60.1885,60.1885,60.1599,60.179,8160.0
2018-07-09 12:30:00,63.2,63.22,63.17,63.22,8174.0,60.1694,60.1885,60.1409,60.1885,8174.0
2018-07-09 12:35:00,63.21,63.21,63.18,63.19,9552.0,60.179,60.179,60.1504,60.1599,9552.0
2018-07-09 12:40:00,63.18,63.2,63.15,63.19,11406.0,60.1504,60.1694,60.1218,60.1599,11406.0
2018-07-09 12:45:00,63.19,63.19,63.14,63.15,20534.0,60.1599,60.1599,60.1123,60.1218,20534.0
2018-07-09 12:50:00,63.15,63.15,63.12,63.13,7734.0,60.1218,60.1218,60.0933,60.1028,7734.0
2018-07-09 12:55:00,63.13,63.15,63.1,63.15,14932.0,60.1028,60.1218,60.0742,60.1218,14932.0
2018-07-09 13:00:00,63.13,63.16,63.11,63.15,13362.0,60.1028,60.1314,60.0837,60.1218,13362.0
2018-07-09 13:05:00,63.15,63.16,63.07,63.09,11466.0,60.1218,60.1314,60.0457,60.0647,11466.0
2018-07-09 13:10:00,63.08,63.08,63.02,63.04,9791.0,60.0552,60.0552,59.9981,60.0171,9791.0
2018-07-09 13:15:00,63.03,63.07,63.01,63.06,9504.0,60.0076,60.0457,59.9885,60.0361,9504.0
2018-07-09 13:20:00,63.05,63.09,63.05,63.09,5959.0,60.0266,60.0647,60.0266,60.0647,5959.0
2018-07-09 13:25:00,63.09,63.1,63.06,63.09,6542.0,60.0647,60.0742,60.0361,60.0647,6542.0
2018-07-09 13:30:00,63.09,63.1,63.08,63.1,9304.0,60.0647,60.0742,60.0552,60.0742,9304.0
2018-07-09 13:35:00,63.09,63.1,63.06,63.06,9281.0,60.0647,60.0742,60.0361,60.0361,9281.0
2018-07-09 13:40:00,63.05,63.06,63.03,63.05,6917.0,60.0266,60.0361,60.0076,60.0266,6917.0
2018-07-09 13:45:00,63.04,63.09,63.04,63.09,11208.0,60.0171,60.0647,60.0171,60.0647,11208.0
2018-07-09 13:50:00,63.1,63.16,63.1,63.14,8232.0,60.0742,60.1314,60.0742,60.1123,8232.0
2018-07-09 13:55:00,63.15,63.15,63.11,63.13,9283.0,60.1218,60.1218,60.0837,60.1028,9283.0
2018-07-09 14:00:00,63.15,63.21,63.13,63.19,12714.0,60.1218,60.179,60.1028,60.1599,12714.0
2018-07-09 14:05:00,63.18,63.18,63.14,63.17,13656.0,60.1504,60.1504,60.1123,60.1409,13656.0
2018-07-09 14:10:00,63.18,63.21,63.17,63.19,14249.0,60.1504,60.179,60.1409,60.1599,14249.0
2018-07-09 14:15:00,63.2,63.22,63.18,63.19,11919.0,60.1694,60.1885,60.1504,60.1599,11919.0
2018-07-09 14:20:00,63.2,63.21,63.17,63.17,16383.0,60.1694,60.179,60.1409,60.1409,16383.0
2018-07-09 14:25:00,63.18,63.21,63.18,63.2,11563.0,60.1504,60.179,60.1504,60.1694,11563.0
2018-07-09 14:30:00,63.19,63.23,63.19,63.22,14795.0,60.1599,60.198,60.1599,60.1885,14795.0
2018-07-09 14:35:00,63.21,63.21,63.17,63.19,14362.0,60.179,60.179,60.1409,60.1599,14362.0
2018-07-09 14:40:00,63.19,63.21,63.16,63.16,14997.0,60.1599,60.179,60.1314,60.1314,14997.0
2018-07-09 14:45:00,63.15,63.16,63.12,63.12,14528.0,60.1218,60.1314,60.0933,60.0933,14528.0
2018-07-09 14:50:00,63.12,63.15,63.11,63.13,11569.0,60.0933,60.1218,60.0837,60.1028,11569.0
2018-07-09 14:55:00,63.13,63.17,63.12,63.17,16856.0,60.1028,60.1409,60.0933,60.1409,16856.0
2018-07-09 15:00:00,63.18,63.22,63.17,63.19,20856.0,60.1504,60.1885,60.1409,60.1599,20856.0
2018-07-09 15:05:00,63.19,63.21,63.14,63.2,18849.0,60.1599,60.179,60.1123,60.1694,18849.0
2018-07-09 15:10:00,63.2,63.23,63.2,63.2,11827.0,60.1694,60.198,60.1694,60.1694,11827.0
2018-07-09 15:15:00,63.21,63.21,63.13,63.19,17108.0,60.179,60.179,60.1028,60.1599,17108.0
2018-07-09 15:20:00,63.18,63.18,63.13,63.15,10532.0,60.1504,60.1504,60.1028,60.1218,10532.0
2018-07-09 15:25:00,63.14,63.16,63.11,63.13,23644.0,60.1123,60.1314,60.0837,60.1028,23644.0
2018-07-09 15:30:00,63.14,63.16,63.13,63.13,24469.0,60.1123,60.1314,60.1028,60.1028,24469.0
2018-07-09 15:35:00,63.12,63.15,63.11,63.15,22813.0,60.0933,60.1218,60.0837,60.1218,22813.0
2018-07-09 15:40:00,63.15,63.15,63.11,63.12,31528.0,60.1218,60.1218,60.0837,60.0933,31528.0
2018-07-09 15:45:00,63.12,63.12,63.1,63.12,33247.0,60.0933,60.0933,60.0742,60.0933,33247.0
2018-07-09 15:50:00,63.11,63.14,63.09,63.1,51853.0,60.0837,60.1123,60.0647,60.0742,51853.0
2018-07-09 15:55:00,63.09,63.13,63.08,63.12,117918.0,60.0647,60.1028,60.0552,60.0933,117918.0
2018-07-10 09:30:00,63.37,63.45,63.12,63.24,32532.0,60.3313,60.4074,60.0933,60.2075,32532.0
2018-07-10 09:35:00,63.24,63.25,63.1,63.22,8735.0,60.2075,60.217,60.0742,60.1885,8735.0
2018-07-10 09:40:00,63.22,63.28,63.07,63.07,4131.0,60.1885,60.2456,60.0457,60.0457,4131.0
2018-07-10 09:45:00,63.09,63.26,63.08,63.17,22708.0,60.0647,60.2266,60.0552,60.1409,22708.0
2018-07-10 09:50:00,63.19,63.27,63.15,63.2,9017.0,60.1599,60.2361,60.1218,60.1694,9017.0
2018-07-10 09:55:00,63.18,63.22,63.16,63.18,2600.0,60.1504,60.1885,60.1314,60.1504,2600.0
2018-07-10 10:00:00,63.21,63.23,63.11,63.11,7516.0,60.179,60.198,60.0837,60.0837,7516.0
2018-07-10 10:05:00,63.11,63.26,63.11,63.23,12874.0,60.0837,60.2266,60.0837,60.198,12874.0
2018-07-10 10:10:00,63.23,63.33,63.21,63.31,35200.0,60.198,60.2932,60.179,60.2742,35200.0
2018-07-10 10:15:00,63.31,63.36,63.3,63.31,7192.0,60.2742,60.3218,60.2646,60.2742,7192.0
2018-07-10 10:20:00,63.29,63.4,63.29,63.38,12083.0,60.2551,60.3598,60.2551,60.3408,12083.0
2018-07-10 10:25:00,63.39,63.41,63.32,63.32,5153.0,60.3503,60.3694,60.2837,60.2837,5153.0
2018-07-10 10:30:00,63.33,63.37,63.3,63.35,9548.0,60.2932,60.3313,60.2646,60.3122,9548.0
2018-07-10 10:35:00,63.35,63.42,63.35,63.38,7413.0,60.3122,60.3789,60.3122,60.3408,7413.0
2018-07-10 10:40:00,63.38,63.42,63.34,63.36,5555.0,60.3408,60.3789,60.3027,60.3218,5555.0
2018-07-10 10:45:00,63.37,63.4,63.33,63.34,8717.0,60.3313,60.3598,60.2932,60.3027,8717.0
2018-07-10 10:50:00,63.34,63.36,63.3,63.35,7417.0,60.3027,60.3218,60.2646,60.3122,7417.0
2018-07-10 10:55:00,63.35,63.38,63.34,63.35,10223.0,60.3122,60.3408,60.3027,60.3122,10223.0
2018-07-10 11:00:00,63.36,63.38,63.32,63.37,5200.0,60.3218,60.3408,60.2837,60.3313,5200.0
2018-07-10 11:05:00,63.38,63.43,63.38,63.39,4531.0,60.3408,60.3884,60.3408,60.3503,4531.0
2018-07-10 11:10:00,63.39,63.4,63.32,63.32,3853.0,60.3503,60.3598,60.2837,60.2837,3853.0
2018-07-10 11:15:00,63.33,63.38,63.32,63.37,8880.0,60.2932,60.3408,60.2837,60.3313,8880.0
2018-07-10 11:20:00,63.38,63.39,63.31,63.31,4949.0,60.3408,60.3503,60.2742,60.2742,4949.0
2018-07-10 11:25:00,63.32,63.36,63.31,63.32,4283.0,60.2837,60.3218,60.2742,60.2837,4283.0
2018-07-10 11:30:00,63.32,63.36,63.31,63.36,6435.0,60.2837,60.3218,60.2742,60.3218,6435.0
2018-07-10 11:35:00,63.36,63.39,63.36,63.38,2983.0,60.3218,60.3503,60.3218,60.3408,2983.0
2018-07-10 11:40:00,63.38,63.43,63.38,63.42,5200.0,60.3408,60.3884,60.3408,60.3789,5200.0
2018-07-10 11:45:00,63.42,63.44,63.41,63.43,5851.0,60.3789,60.3979,60.3694,60.3884,5851.0
2018-07-10 11:50:00,63.44,63.45,63.41,63.41,6794.0,60.3979,60.4074,60.3694,60.3694,6794.0
2018-07-10 11:55:00,63.41,63.48,63.41,63.48,3700.0,60.3694,60.436,60.3694,60.436,3700.0
2018-07-10 12:00:00,63.48,63.48,63.43,63.43,4999.0,60.436,60.436,60.3884,60.3884,4999.0
2018-07-10 12:05:00,63.42,63.42,63.4,63.41,4105.0,60.3789,60.3789,60.3598,60.3694,4105.0
2018-07-10 12:10:00,63.41,63.44,63.4,63.43,2657.0,60.3694,60.3979,60.3598,60.3884,2657.0
2018-07-10 12:15:00,63.43,63.44,63.42,63.44,3196.0,60.3884,60.3979,60.3789,60.3979,3196.0
2018-07-10 12:20:00,63.43,63.47,63.42,63.45,6254.0,60.3884,60.4265,60.3789,60.4074,6254.0
2018-07-10 12:25:00,63.44,63.47,63.42,63.45,5391.0,60.3979,60.4265,60.3789,60.4074,5391.0
2018-07-10 12:30:00,63.45,63.49,63.45,63.47,7200.0,60.4074,60.4455,60.4074,60.4265,7200.0
2018-07-10 12:35:00,63.47,63.48,63.45,63.48,5990.0,60.4265,60.436,60.4074,60.436,5990.0
2018-07-10 12:40:00,63.47,63.48,63.42,63.42,3777.0,60.4265,60.436,60.3789,60.3789,3777.0
2018-07-10 12:45:00,63.42,63.44,63.42,63.42,4307.0,60.3789,60.3979,60.3789,60.3789,4307.0
2018-07-10 12:50:00,63.42,63.44,63.41,63.44,6799.0,60.3789,60.3979,60.3694,60.3979,6799.0
2018-07-10 12:55:00,63.44,63.45,63.43,63.44,7657.0,60.3979,60.4074,60.3884,60.3979,7657.0
2018-07-10 13:00:00,63.44,63.45,63.41,63.45,4920.0,60.3979,60.4074,60.3694,60.4074,4920.0
2018-07-10 13:05:00,63.46,63.46,63.41,63.41,8005.0,60.417,60.417,60.3694,60.3694,8005.0
2018-07-10 13:10:00,63.4,63.44,63.38,63.43,3700.0,60.3598,60.3979,60.3408,60.3884,3700.0
2018-07-10 13:15:00,63.42,63.44,63.35,63.4,5832.0,60.3789,60.3979,60.3122,60.3598,5832.0
2018-07-10 13:20:00,63.4,63.42,63.37,63.37,3298.0,60.3598,60.3789,60.3313,60.3313,3298.0
2018-07-10 13:25:00,63.36,63.4,63.35,63.39,4550.0,60.3218,60.3598,60.3122,60.3503,4550.0
2018-07-10 13:30:00,63.38,63.38,63.35,63.35,4527.0,60.3408,60.3408,60.3122,60.3122,4527.0
2018-07-10 13:35:00,63.34,63.38,63.33,63.35,8728.0,60.3027,60.3408,60.2932,60.3122,8728.0
2018-07-10 13:40:00,63.34,63.36,63.34,63.35,3059.0,60.3027,60.3218,60.3027,60.3122,3059.0
2018-07-10 13:45:00,63.34,63.37,63.33,63.37,8535.0,60.3027,60.3313,60.2932,60.3313,8535.0
2018-07-10 13:50:00,63.35,63.4,63.35,63.37,6204.0,60.3122,60.3598,60.3122,60.3313,6204.0
2018-07-10 13:55:00,63.38,63.44,63.38,63.44,9801.0,60.3408,60.3979,60.3408,60.3979,9801.0
2018-07-10 14:00:00,63.43,63.47,63.42,63.45,4550.0,60.3884,60.4265,60.3789,60.4074,4550.0
2018-07-10 14:05:00,63.46,63.51,63.45,63.49,15655.0,60.417,60.4646,60.4074,60.4455,15655.0
2018-07-10 14:10:00,63.49,63.52,63.49,63.49,7836.0,60.4455,60.4741,60.4455,60.4455,7836.0
2018-07-10 14:15:00,63.49,63.49,63.45,63.48,8480.0,60.4455,60.4455,60.4074,60.436,8480.0
2018-07-10 14:20:00,63.47,63.48,63.43,63.45,5534.0,60.4265,60.436,60.3884,60.4074,5534.0
2018-07-10 14:25:00,63.46,63.5,63.44,63.45,6103.0,60.417,60.455,60.3979,60.4074,6103.0
2018-07-10 14:30:00,63.45,63.46,63.39,63.42,6186.0,60.4074,60.417,60.3503,60.3789,6186.0
2018-07-10 14:35:00,63.43,63.44,63.4,63.42,5480.0,60.3884,60.3979,60.3598,60.3789,5480.0
2018-07-10 14:40:00,63.41,63.44,63.4,63.41,5575.0,60.3694,60.3979,60.3598,60.3694,5575.0
2018-07-10 14:45:00,63.39,63.45,63.39,63.43,6113.0,60.3503,60.4074,60.3503,60.3884,6113.0
2018-07-10 14:50:00,63.44,63.44,63.41,63.41,3703.0,60.3979,60.3979,60.3694,60.3694,3703.0
2018-07-10 14:55:00,63.41,63.47,63.4,63.46,7092.0,60.3694,60.4265,60.3598,60.417,7092.0
2018-07-10 15:00:00,63.47,63.48,63.45,63.46,5859.0,60.4265,60.436,60.4074,60.417,5859.0
2018-07-10 15:05:00,63.46,63.46,63.43,63.45,4866.0,60.417,60.417,60.3884,60.4074,4866.0
2018-07-10 15:10:00,63.45,63.48,63.45,63.47,14101.0,60.4074,60.436,60.4074,60.4265,14101.0
2018-07-10 15:15:00,63.46,63.51,63.46,63.51,12737.0,60.417,60.4646,60.417,60.4646,12737.0
2018-07-10 15:20:00,63.51,63.55,63.49,63.54,16659.0,60.4646,60.5026,60.4455,60.4931,16659.0
2018-07-10 15:25:00,63.54,63.54,63.52,63.54,18806.0,60.4931,60.4931,60.4741,60.4931,18806.0
2018-07-10 15:30:00,63.54,63.59,63.53,63.59,19608.0,60.4931,60.5407,60.4836,60.5407,19608.0
2018-07-10 15:35:00,63.59,63.64,63.58,63.64,38137.0,60.5407,60.5883,60.5312,60.5883,38137.0
2018-07-10 15:40:00,63.64,63.67,63.62,63.66,61757.0,60.5883,60.6169,60.5693,60.6074,61757.0
2018-07-10 15:45:00,63.66,63.67,63.56,63.6,44979.0,60.6074,60.6169,60.5122,60.5503,44979.0
2018-07-10 15:50:00,63.6,63.66,63.59,63.64,59715.0,60.5503,60.6074,60.5407,60.5883,59715.0
2018-07-10 15:55:00,63.63,63.74,63.61,63.66,156344.0,60.5788,60.6835,60.5598,60.6074,156344.0
2018-07-11 09:30:00,62.59,63.28,62.59,62.99,32191.0,59.5887,60.2456,59.5887,59.9695,32191.0
2018-07-11 09:35:00,62.92,63.02,62.87,62.99,8434.0,59.9029,59.9981,59.8553,59.9695,8434.0
2018-07-11 09:40:00,63.0,63.17,62.98,63.1,11718.0,59.979,60.1409,59.96,60.0742,11718.0
2018-07-11 09:45:00,63.14,63.14,62.91,63.0,20149.0,60.1123,60.1123,59.8933,59.979,20149.0
2018-07-11 09:50:00,62.95,62.99,62.93,62.99,6421.0,59.9314,59.9695,59.9124,59.9695,6421.0
2018-07-11 09:55:00,62.98,63.02,62.89,62.94,7098.0,59.96,59.9981,59.8743,59.9219,7098.0
2018-07-11 10:00:00,62.94,63.05,62.93,63.01,17017.0,59.9219,60.0266,59.9124,59.9885,17017.0
2018-07-11 10:05:00,63.0,63.0,62.99,63.0,1400.0,59.979,59.979,59.9695,59.979,1400.0
2018-07-11 10:10:00,62.99,63.02,62.97,63.0,8650.0,59.9695,59.9981,59.9505,59.979,8650.0
2018-07-11 10:15:00,63.0,63.08,63.0,63.07,9866.0,59.979,60.0552,59.979,60.0457,9866.0
2018-07-11 10:20:00,63.07,63.23,63.07,63.21,21111.0,60.0457,60.198,60.0457,60.179,21111.0
2018-07-11 10:25:00,63.21,63.24,63.12,63.24,12828.0,60.179,60.2075,60.0933,60.2075,12828.0
2018-07-11 10:30:00,63.24,63.26,63.15,63.15,17580.0,60.2075,60.2266,60.1218,60.1218,17580.0
2018-07-11 10:35:00,63.14,63.19,63.05,63.06,26237.0,60.1123,60.1599,60.0266,60.0361,26237.0
2018-07-11 10:40:00,63.05,63.08,62.98,63.06,13584.0,60.0266,60.0552,59.96,60.0361,13584.0
2018-07-11 10:45:00,63.06,63.06,62.94,62.96,30487.0,60.0361,60.0361,59.9219,59.9409,30487.0
2018-07-11 10:50:00,62.96,63.08,62.95,63.01,32617.0,59.9409,60.0552,59.9314,59.9885,32617.0
2018-07-11 10:55:00,63.01,63.1,63.0,63.1,16928.0,59.9885,60.0742,59.979,60.0742,16928.0
2018-07-11 11:00:00,63.09,63.14,63.09,63.12,8286.0,60.0647,60.1123,60.0647,60.0933,8286.0
2018-07-11 11:05:00,63.1,63.12,63.07,63.1,10365.0,60.0742,60.0933,60.0457,60.0742,10365.0
2018-07-11 11:10:00,63.1,63.13,63.05,63.06,10812.0,60.0742,60.1028,60.0266,60.0361,10812.0
2018-07-11 11:15:00,63.06,63.08,63.04,63.05,26664.0,60.0361,60.0552,60.0171,60.0266,26664.0
2018-07-11 11:20:00,63.05,63.07,63.01,63.05,19777.0,60.0266,60.0457,59.9885,60.0266,19777.0
2018-07-11 11:25:00,63.06,63.07,63.03,63.03,13088.0,60.0361,60.0457,60.0076,60.0076,13088.0
2018-07-11 11:30:00,63.04,63.06,63.03,63.04,59322.0,60.0171,60.0361,60.0076,60.0171,59322.0
2018-07-11 11:35:00,63.05,63.07,63.04,63.07,7098.0,60.0266,60.0457,60.0171,60.0457,7098.0
2018-07-11 11:40:00,63.06,63.07,63.0,63.01,21485.0,60.0361,60.0457,59.979,59.9885,21485.0
2018-07-11 11:45:00,63.01,63.06,63.0,63.04,58363.0,59.9885,60.0361,59.979,60.0171,58363.0
2018-07-11 11:50:00,63.03,63.03,62.91,62.94,12669.0,60.0076,60.0076,59.8933,59.9219,12669.0
2018-07-11 11:55:00,62.94,63.06,62.94,62.96,13204.0,59.9219,60.0361,59.9219,59.9409,13204.0
2018-07-11 12:00:00,62.96,63.0,62.93,62.94,10308.0,59.9409,59.979,59.9124,59.9219,10308.0
2018-07-11 12:05:00,62.95,62.99,62.93,62.97,8071.0,59.9314,59.9695,59.9124,59.9505,8071.0
2018-07-11 12:10:00,62.97,63.04,62.95,63.02,16668.0,59.9505,60.0171,59.9314,59.9981,16668.0
2018-07-11 12:15:00,63.02,63.05,62.98,63.05,8720.0,59.9981,60.0266,59.96,60.0266,8720.0
2018-07-11 12:20:00,63.05,63.05,63.03,63.05,4989.0,60.0266,60.0266,60.0076,60.0266,4989.0
2018-07-11 12:25:00,63.04,63.07,63.0,63.06,8386.0,60.0171,60.0457,59.979,60.0361,8386.0
2018-07-11 12:30:00,63.05,63.13,63.04,63.11,8657.0,60.0266,60.1028,60.0171,60.0837,8657.0
2018-07-11 12:35:00,63.11,63.11,63.08,63.09,8720.0,60.0837,60.0837,60.0552,60.0647,8720.0
2018-07-11 12:40:00,63.09,63.09,63.04,63.05,7356.0,60.0647,60.0647,60.0171,60.0266,7356.0
2018-07-11 12:45:00,63.05,63.1,63.03,63.06,9009.0,60.0266,60.0742,60.0076,60.0361,9009.0
2018-07-11 12:50:00,63.05,63.06,63.02,63.04,9240.0,60.0266,60.0361,59.9981,60.0171,9240.0
2018-07-11 12:55:00,63.02,63.05,62.99,63.0,16009.0,59.9981,60.0266,59.9695,59.979,16009.0
2018-07-11 13:00:00,63.02,63.05,62.99,63.0,12590.0,59.9981,60.0266,59.9695,59.979,12590.0
2018-07-11 13:05:00,62.99,63.02,62.98,63.01,7666.0,59.9695,59.9981,59.96,59.9885,7666.0
2018-07-11 13:10:00,63.01,63.09,62.99,63.08,26471.0,59.9885,60.0647,59.9695,60.0552,26471.0
2018-07-11 13:15:00,63.07,63.08,63.05,63.07,3966.0,60.0457,60.0552,60.0266,60.0457,3966.0
2018-07-11 13:20:00,63.07,63.14,63.06,63.13,6651.0,60.0457,60.1123,60.0361,60.1028,6651.0
2018-07-11 13:25:00,63.12,63.14,63.1,63.14,4962.0,60.0933,60.1123,60.0742,60.1123,4962.0
2018-07-11 13:30:00,63.12,63.19,63.12,63.13,7196.0,60.0933,60.1599,60.0933,60.1028,7196.0
2018-07-11 13:35:00,63.14,63.14,63.07,63.07,3975.0,60.1123,60.1123,60.0457,60.0457,3975.0
2018-07-11 13:40:00,63.09,63.1,63.06,63.09,4166.0,60.0647,60.0742,60.0361,60.0647,4166.0
2018-07-11 13:45:00,63.1,63.1,63.05,63.06,3800.0,60.0742,60.0742,60.0266,60.0361,3800.0
2018-07-11 13:50:00,63.05,63.07,63.02,63.03,8500.0,60.0266,60.0457,59.9981,60.0076,8500.0
2018-07-11 13:55:00,63.04,63.08,63.03,63.05,8373.0,60.0171,60.0552,60.0076,60.0266,8373.0
2018-07-11 14:00:00,63.05,63.12,63.05,63.08,7427.0,60.0266,60.0933,60.0266,60.0552,7427.0
2018-07-11 14:05:00,63.09,63.11,63.04,63.04,20800.0,60.0647,60.0837,60.0171,60.0171,20800.0
2018-07-11 14:10:00,63.05,63.07,63.01,63.06,66674.0,60.0266,60.0457,59.9885,60.0361,66674.0
2018-07-11 14:15:00,63.05,63.08,63.03,63.06,7414.0,60.0266,60.0552,60.0076,60.0361,7414.0
2018-07-11 14:20:00,63.07,63.15,63.06,63.14,26591.0,60.0457,60.1218,60.0361,60.1123,26591.0
2018-07-11 14:25:00,63.13,63.15,63.11,63.12,7058.0,60.1028,60.1218,60.0837,60.0933,7058.0
2018-07-11 14:30:00,63.12,63.16,63.12,63.13,11540.0,60.0933,60.1314,60.0933,60.1028,11540.0
2018-07-11 14:35:00,63.13,63.15,63.11,63.13,10892.0,60.1028,60.1218,60.0837,60.1028,10892.0
2018-07-11 14:40:00,63.12,63.15,63.1,63.14,8759.0,60.0933,60.1218,60.0742,60.1123,8759.0
2018-07-11 14:45:00,63.15,63.15,63.06,63.1,6980.0,60.1218,60.1218,60.0361,60.0742,6980.0
2018-07-11 14:50:00,63.1,63.11,63.05,63.1,7506.0,60.0742,60.0837,60.0266,60.0742,7506.0
2018-07-11 14:55:00,63.1,63.1,63.04,63.08,9112.0,60.0742,60.0742,60.0171,60.0552,9112.0
2018-07-11 15:00:00,63.07,63.12,63.05,63.12,24539.0,60.0457,60.0933,60.0266,60.0933,24539.0
2018-07-11 15:05:00,63.11,63.15,63.1,63.13,7192.0,60.0837,60.1218,60.0742,60.1028,7192.0
2018-07-11 15:10:00,63.13,63.14,63.07,63.09,11148.0,60.1028,60.1123,60.0457,60.0647,11148.0
2018-07-11 15:15:00,63.08,63.1,63.04,63.08,14016.0,60.0552,60.0742,60.0171,60.0552,14016.0
2018-07-11 15:20:00,63.07,63.08,63.03,63.06,13627.0,60.0457,60.0552,60.0076,60.0361,13627.0
2018-07-11 15:25:00,63.06,63.07,63.0,63.01,10137.0,60.0361,60.0457,59.979,59.9885,10137.0
2018-07-11 15:30:00,63.0,63.05,63.0,63.04,26019.0,59.979,60.0266,59.979,60.0171,26019.0
2018-07-11 15:35:00,63.04,63.06,62.99,62.99,21979.0,60.0171,60.0361,59.9695,59.9695,21979.0
2018-07-11 15:40:00,62.99,62.99,62.93,62.93,31707.0,59.9695,59.9695,59.9124,59.9124,31707.0
2018-07-11 15:45:00,62.91,62.97,62.91,62.95,39600.0,59.8933,59.9505,59.8933,59.9314,39600.0
2018-07-11 15:50:00,62.94,62.95,62.9,62.94,64224.0,59.9219,59.9314,59.8838,59.9219,64224.0
2018-07-11 15:55:00,62.94,62.96,62.81,62.87,119095.0,59.9219,59.9409,59.7981,59.8553,119095.0
2018-07-12 09:30:00,63.33,63.5,63.29,63.48,21208.0,60.2932,60.455,60.2551,60.436,21208.0
2018-07-12 09:35:00,63.5,63.74,63.41,63.64,18605.0,60.455,60.6835,60.3694,60.5883,18605.0
2018-07-12 09:40:00,63.64,63.78,63.6,63.7,20847.0,60.5883,60.7216,60.5503,60.6455,20847.0
2018-07-12 09:45:00,63.68,63.73,63.51,63.53,56917.0,60.6264,60.674,60.4646,60.4836,56917.0
2018-07-12 09:50:00,63.53,63.61,63.52,63.61,9900.0,60.4836,60.5598,60.4741,60.5598,9900.0
2018-07-12 09:55:00,63.61,63.61,63.47,63.55,19901.0,60.5598,60.5598,60.4265,60.5026,19901.0
2018-07-12 10:00:00,63.56,63.6,63.36,63.39,70620.0,60.5122,60.5503,60.3218,60.3503,70620.0
2018-07-12 10:05:00,63.4,63.43,63.3,63.43,16270.0,60.3598,60.3884,60.2646,60.3884,16270.0
2018-07-12 10:10:00,63.41,63.42,63.29,63.31,38016.0,60.3694,60.3789,60.2551,60.2742,38016.0
2018-07-12 10:15:00,63.3,63.34,63.29,63.31,13939.0,60.2646,60.3027,60.2551,60.2742,13939.0
2018-07-12 10:20:00,63.3,63.44,63.3,63.42,16600.0,60.2646,60.3979,60.2646,60.3789,16600.0
2018-07-12 10:25:00,63.41,63.54,63.37,63.54,8393.0,60.3694,60.4931,60.3313,60.4931,8393.0
2018-07-12 10:30:00,63.55,63.58,63.46,63.46,6600.0,60.5026,60.5312,60.417,60.417,6600.0
2018-07-12 10:35:00,63.46,63.47,63.36,63.4,9366.0,60.417,60.4265,60.3218,60.3598,9366.0
2018-07-12 10:40:00,63.41,63.44,63.36,63.37,3612.0,60.3694,60.3979,60.3218,60.3313,3612.0
2018-07-12 10:45:00,63.37,63.4,63.32,63.4,9969.0,60.3313,60.3598,60.2837,60.3598,9969.0
2018-07-12 10:50:00,63.38,63.54,63.38,63.51,14807.0,60.3408,60.4931,60.3408,60.4646,14807.0
2018-07-12 10:55:00,63.5,63.63,63.47,63.63,10330.0,60.455,60.5788,60.4265,60.5788,10330.0
2018-07-12 11:00:00,63.64,63.71,63.61,63.7,17977.0,60.5883,60.655,60.5598,60.6455,17977.0
2018-07-12 11:05:00,63.7,63.71,63.66,63.68,8000.0,60.6455,60.655,60.6074,60.6264,8000.0
2018-07-12 11:10:00,63.68,63.7,63.66,63.67,12067.0,60.6264,60.6455,60.6074,60.6169,12067.0
2018-07-12 11:15:00,63.67,63.69,63.61,63.63,14289.0,60.6169,60.6359,60.5598,60.5788,14289.0
2018-07-12 11:20:00,63.63,63.63,63.55,63.58,8777.0,60.5788,60.5788,60.5026,60.5312,8777.0
2018-07-12 11:25:00,63.57,63.6,63.55,63.55,16868.0,60.5217,60.5503,60.5026,60.5026,16868.0
2018-07-12 11:30:00,63.56,63.57,63.52,63.54,10615.0,60.5122,60.5217,60.4741,60.4931,10615.0
2018-07-12 11:35:00,63.54,63.58,63.49,63.57,13822.0,60.4931,60.5312,60.4455,60.5217,13822.0
2018-07-12 11:40:00,63.57,63.58,63.52,63.58,8512.0,60.5217,60.5312,60.4741,60.5312,8512.0
2018-07-12 11:45:00,63.58,63.61,63.56,63.59,9897.0,60.5312,60.5598,60.5122,60.5407,9897.0
2018-07-12 11:50:00,63.59,63.6,63.56,63.59,6137.0,60.5407,60.5503,60.5122,60.5407,6137.0
2018-07-12 11:55:00,63.58,63.63,63.54,63.63,10303.0,60.5312,60.5788,60.4931,60.5788,10303.0
2018-07-12 12:00:00,63.63,63.69,63.63,63.69,8495.0,60.5788,60.6359,60.5788,60.6359,8495.0
2018-07-12 12:05:00,63.7,63.7,63.61,63.64,14284.0,60.6455,60.6455,60.5598,60.5883,14284.0
2018-07-12 12:10:00,63.65,63.67,63.63,63.63,5253.0,60.5979,60.6169,60.5788,60.5788,5253.0
2018-07-12 12:15:00,63.62,63.62,63.58,63.58,5920.0,60.5693,60.5693,60.5312,60.5312,5920.0
2018-07-12 12:20:00,63.58,63.59,63.56,63.57,6063.0,60.5312,60.5407,60.5122,60.5217,6063.0
2018-07-12 12:25:00,63.58,63.59,63.57,63.58,6272.0,60.5312,60.5407,60.5217,60.5312,6272.0
2018-07-12 12:30:00,63.59,63.59,63.55,63.56,8132.0,60.5407,60.5407,60.5026,60.5122,8132.0
2018-07-12 12:35:00,63.55,63.58,63.52,63.53,7743.0,60.5026,60.5312,60.4741,60.4836,7743.0
2018-07-12 12:40:00,63.52,63.53,63.43,63.48,11512.0,60.4741,60.4836,60.3884,60.436,11512.0
2018-07-12 12:45:00,63.49,63.49,63.46,63.47,4193.0,60.4455,60.4455,60.417,60.4265,4193.0
2018-07-12 12:50:00,63.48,63.49,63.45,63.47,9599.0,60.436,60.4455,60.4074,60.4265,9599.0
2018-07-12 12:55:00,63.48,63.53,63.47,63.5,9074.0,60.436,60.4836,60.4265,60.455,9074.0
2018-07-12 13:00:00,63.5,63.54,63.49,63.53,18395.0,60.455,60.4931,60.4455,60.4836,18395.0
2018-07-12 13:05:00,63.53,63.54,63.49,63.51,6700.0,60.4836,60.4931,60.4455,60.4646,6700.0
2018-07-12 13:10:00,63.52,63.56,63.5,63.54,12884.0,60.4741,60.5122,60.455,60.4931,12884.0
2018-07-12 13:15:00,63.54,63.54,63.5,63.51,6361.0,60.4931,60.4931,60.455,60.4646,6361.0
2018-07-12 13:20:00,63.5,63.52,63.49,63.5,16361.0,60.455,60.4741,60.4455,60.455,16361.0
2018-07-12 13:25:00,63.51,63.58,63.51,63.58,6166.0,60.4646,60.5312,60.4646,60.5312,6166.0
2018-07-12 13:30:00,63.59,63.6,63.52,63.53,7200.0,60.5407,60.5503,60.4741,60.4836,7200.0
2018-07-12 13:35:00,63.53,63.57,63.52,63.57,5132.0,60.4836,60.5217,60.4741,60.5217,5132.0
2018-07-12 13:40:00,63.58,63.62,63.58,63.62,5616.0,60.5312,60.5693,60.5312,60.5693,5616.0
2018-07-12 13:45:00,63.61,63.63,63.56,63.58,6996.0,60.5598,60.5788,60.5122,60.5312,6996.0
2018-07-12 13:50:00,63.58,63.58,63.52,63.54,4487.0,60.5312,60.5312,60.4741,60.4931,4487.0
2018-07-12 13:55:00,63.53,63.54,63.49,63.5,11174.0,60.4836,60.4931,60.4455,60.455,11174.0
2018-07-12 14:00:00,63.5,63.56,63.49,63.52,5813.0,60.455,60.5122,60.4455,60.4741,5813.0
2018-07-12 14:05:00,63.51,63.52,63.48,63.49,3448.0,60.4646,60.4741,60.436,60.4455,3448.0
2018-07-12 14:10:00,63.5,63.51,63.45,63.47,10383.0,60.455,60.4646,60.4074,60.4265,10383.0
2018-07-12 14:15:00,63.47,63.5,63.47,63.5,6906.0,60.4265,60.455,60.4265,60.455,6906.0
2018-07-12 14:20:00,63.5,63.51,63.48,63.5,12359.0,60.455,60.4646,60.436,60.455,12359.0
2018-07-12 14:25:00,63.5,63.5,63.47,63.48,11263.0,60.455,60.455,60.4265,60.436,11263.0
2018-07-12 14:30:00,63.48,63.49,63.44,63.49,9122.0,60.436,60.4455,60.3979,60.4455,9122.0
2018-07-12 14:35:00,63.5,63.5,63.47,63.48,9921.0,60.455,60.455,60.4265,60.436,9921.0
2018-07-12 14:40:00,63.49,63.5,63.47,63.48,7651.0,60.4455,60.455,60.4265,60.436,7651.0
2018-07-12 14:45:00,63.48,63.5,63.46,63.47,11842.0,60.436,60.455,60.417,60.4265,11842.0
2018-07-12 14:50:00,63.47,63.49,63.46,63.47,5391.0,60.4265,60.4455,60.417,60.4265,5391.0
2018-07-12 14:55:00,63.47,63.5,63.46,63.49,10025.0,60.4265,60.455,60.417,60.4455,10025.0
2018-07-12 15:00:00,63.5,63.54,63.49,63.53,22446.0,60.455,60.4931,60.4455,60.4836,22446.0
2018-07-12 15:05:00,63.54,63.55,63.53,63.55,16331.0,60.4931,60.5026,60.4836,60.5026,16331.0
2018-07-12 15:10:00,63.54,63.55,63.47,63.5,40856.0,60.4931,60.5026,60.4265,60.455,40856.0
2018-07-12 15:15:00,63.5,63.55,63.49,63.51,22637.0,60.455,60.5026,60.4455,60.4646,22637.0
2018-07-12 15:20:00,63.51,63.52,63.44,63.47,13206.0,60.4646,60.4741,60.3979,60.4265,13206.0
2018-07-12 15:25:00,63.46,63.52,63.46,63.52,16757.0,60.417,60.4741,60.417,60.4741,16757.0
2018-07-12 15:30:00,63.52,63.52,63.47,63.48,16007.0,60.4741,60.4741,60.4265,60.436,16007.0
2018-07-12 15:35:00,63.48,63.5,63.45,63.46,46184.0,60.436,60.455,60.4074,60.417,46184.0
2018-07-12 15:40:00,63.46,63.49,63.42,63.42,26121.0,60.417,60.4455,60.3789,60.3789,26121.0
2018-07-12 15:45:00,63.41,63.42,63.36,63.42,45385.0,60.3694,60.3789,60.3218,60.3789,45385.0
2018-07-12 15:50:00,63.41,63.43,63.38,63.42,44487.0,60.3694,60.3884,60.3408,60.3789,44487.0
2018-07-12 15:55:00,63.42,63.48,63.42,63.45,103501.0,60.3789,60.436,60.3789,60.4074,103501.0
2018-07-13 09:30:00,63.52,63.63,63.45,63.57,14848.0,60.4741,60.5788,60.4074,60.5217,14848.0
2018-07-13 09:35:00,63.64,63.83,63.64,63.7,14300.0,60.5883,60.7692,60.5883,60.6455,14300.0
2018-07-13 09:40:00,63.68,63.7,63.5,63.53,3325.0,60.6264,60.6455,60.455,60.4836,3325.0
2018-07-13 09:45:00,63.51,63.58,63.46,63.46,5000.0,60.4646,60.5312,60.417,60.417,5000.0
2018-07-13 09:50:00,63.47,63.53,63.37,63.37,6799.0,60.4265,60.4836,60.3313,60.3313,6799.0
2018-07-13 09:55:00,63.38,63.47,63.24,63.46,18483.0,60.3408,60.4265,60.2075,60.417,18483.0
2018-07-13 10:00:00,63.45,63.55,63.41,63.54,5800.0,60.4074,60.5026,60.3694,60.4931,5800.0
2018-07-13 10:05:00,63.53,63.66,63.51,63.65,5422.0,60.4836,60.6074,60.4646,60.5979,5422.0
2018-07-13 10:10:00,63.63,63.64,63.57,63.59,4702.0,60.5788,60.5883,60.5217,60.5407,4702.0
2018-07-13 10:15:00,63.61,63.61,63.54,63.61,6600.0,60.5598,60.5598,60.4931,60.5598,6600.0
2018-07-13 10:20:00,63.6,63.6,63.53,63.53,3050.0,60.5503,60.5503,60.4836,60.4836,3050.0
2018-07-13 10:25:00,63.5,63.5,63.42,63.42,4350.0,60.455,60.455,60.3789,60.3789,4350.0
2018-07-13 10:30:00,63.42,63.48,63.4,63.4,5811.0,60.3789,60.436,60.3598,60.3598,5811.0
2018-07-13 10:35:00,63.39,63.44,63.38,63.4,7624.0,60.3503,60.3979,60.3408,60.3598,7624.0
2018-07-13 10:40:00,63.41,63.46,63.37,63.4,11004.0,60.3694,60.417,60.3313,60.3598,11004.0
2018-07-13 10:45:00,63.41,63.5,63.41,63.45,6254.0,60.3694,60.455,60.3694,60.4074,6254.0
2018-07-13 10:50:00,63.45,63.52,63.44,63.47,7200.0,60.4074,60.4741,60.3979,60.4265,7200.0
2018-07-13 10:55:00,63.42,63.45,63.4,63.4,5831.0,60.3789,60.4074,60.3598,60.3598,5831.0
2018-07-13 11:00:00,63.39,63.42,63.35,63.35,7736.0,60.3503,60.3789,60.3122,60.3122,7736.0
2018-07-13 11:05:00,63.34,63.42,63.34,63.4,5500.0,60.3027,60.3789,60.3027,60.3598,5500.0
2018-07-13 11:10:00,63.39,63.45,63.39,63.43,5402.0,60.3503,60.4074,60.3503,60.3884,5402.0
2018-07-13 11:15:00,63.44,63.46,63.41,63.41,6980.0,60.3979,60.417,60.3694,60.3694,6980.0
2018-07-13 11:20:00,63.4,63.43,63.36,63.43,10185.0,60.3598,60.3884,60.3218,60.3884,10185.0
2018-07-13 11:25:00,63.44,63.45,63.39,63.39,6826.0,60.3979,60.4074,60.3503,60.3503,6826.0
2018-07-13 11:30:00,63.39,63.4,63.36,63.36,10531.0,60.3503,60.3598,60.3218,60.3218,10531.0
2018-07-13 11:35:00,63.35,63.37,63.33,63.33,5230.0,60.3122,60.3313,60.2932,60.2932,5230.0
2018-07-13 11:40:00,63.33,63.36,63.24,63.36,15471.0,60.2932,60.3218,60.2075,60.3218,15471.0
2018-07-13 11:45:00,63.37,63.37,63.21,63.26,7228.0,60.3313,60.3313,60.179,60.2266,7228.0
2018-07-13 11:50:00,63.27,63.3,63.25,63.3,5719.0,60.2361,60.2646,60.217,60.2646,5719.0
2018-07-13 11:55:00,63.3,63.3,63.23,63.25,4760.0,60.2646,60.2646,60.198,60.217,4760.0
2018-07-13 12:00:00,63.26,63.31,63.22,63.29,6732.0,60.2266,60.2742,60.1885,60.2551,6732.0
2018-07-13 12:05:00,63.28,63.32,63.27,63.32,3722.0,60.2456,60.2837,60.2361,60.2837,3722.0
2018-07-13 12:10:00,63.32,63.35,63.28,63.32,8164.0,60.2837,60.3122,60.2456,60.2837,8164.0
2018-07-13 12:15:00,63.32,63.35,63.32,63.35,3440.0,60.2837,60.3122,60.2837,60.3122,3440.0
2018-07-13 12:20:00,63.34,63.34,63.3,63.31,8148.0,60.3027,60.3027,60.2646,60.2742,8148.0
2018-07-13 12:25:00,63.3,63.32,63.28,63.32,5580.0,60.2646,60.2837,60.2456,60.2837,5580.0
2018-07-13 12:30:00,63.34,63.35,63.33,63.34,5989.0,60.3027,60.3122,60.2932,60.3027,5989.0
2018-07-13 12:35:00,63.33,63.33,63.31,63.31,2000.0,60.2932,60.2932,60.2742,60.2742,2000.0
2018-07-13 12:40:00,63.32,63.35,63.31,63.35,4620.0,60.2837,60.3122,60.2742,60.3122,4620.0
2018-07-13 12:45:00,63.34,63.37,63.33,63.36,4253.0,60.3027,60.3313,60.2932,60.3218,4253.0
2018-07-13 12:50:00,63.37,63.38,63.32,63.35,7073.0,60.3313,60.3408,60.2837,60.3122,7073.0
2018-07-13 12:55:00,63.34,63.38,63.34,63.37,8886.0,60.3027,60.3408,60.3027,60.3313,8886.0
2018-07-13 13:00:00,63.37,63.39,63.35,63.38,4111.0,60.3313,60.3503,60.3122,60.3408,4111.0
2018-07-13 13:05:00,63.38,63.39,63.37,63.37,3108.0,60.3408,60.3503,60.3313,60.3313,3108.0
2018-07-13 13:10:00,63.37,63.4,63.36,63.37,4541.0,60.3313,60.3598,60.3218,60.3313,4541.0
2018-07-13 13:15:00,63.36,63.38,63.34,63.38,6494.0,60.3218,60.3408,60.3027,60.3408,6494.0
2018-07-13 13:20:00,63.38,63.45,63.37,63.45,7916.0,60.3408,60.4074,60.3313,60.4074,7916.0
2018-07-13 13:25:00,63.45,63.48,63.43,63.48,6527.0,60.4074,60.436,60.3884,60.436,6527.0
2018-07-13 13:30:00,63.47,63.48,63.42,63.42,8782.0,60.4265,60.436,60.3789,60.3789,8782.0
2018-07-13 13:35:00,63.42,63.43,63.39,63.4,4833.0,60.3789,60.3884,60.3503,60.3598,4833.0
2018-07-13 13:40:00,63.4,63.41,63.39,63.4,5310.0,60.3598,60.3694,60.3503,60.3598,5310.0
2018-07-13 13:45:00,63.4,63.43,63.39,63.42,6690.0,60.3598,60.3884,60.3503,60.3789,6690.0
2018-07-13 13:50:00,63.42,63.47,63.42,63.46,6544.0,60.3789,60.4265,60.3789,60.417,6544.0
2018-07-13 13:55:00,63.47,63.49,63.43,63.47,9251.0,60.4265,60.4455,60.3884,60.4265,9251.0
2018-07-13 14:00:00,63.46,63.47,63.42,63.44,5600.0,60.417,60.4265,60.3789,60.3979,5600.0
2018-07-13 14:05:00,63.44,63.44,63.4,63.44,8249.0,60.3979,60.3979,60.3598,60.3979,8249.0
2018-07-13 14:10:00,63.44,63.46,63.42,63.46,6109.0,60.3979,60.417,60.3789,60.417,6109.0
2018-07-13 14:15:00,63.45,63.48,63.44,63.44,9141.0,60.4074,60.436,60.3979,60.3979,9141.0
2018-07-13 14:20:00,63.44,63.47,63.44,63.45,4600.0,60.3979,60.4265,60.3979,60.4074,4600.0
2018-07-13 14:25:00,63.45,63.49,63.44,63.48,7561.0,60.4074,60.4455,60.3979,60.436,7561.0
2018-07-13 14:30:00,63.47,63.47,63.41,63.41,11318.0,60.4265,60.4265,60.3694,60.3694,11318.0
2018-07-13 14:35:00,63.41,63.42,63.38,63.39,7761.0,60.3694,60.3789,60.3408,60.3503,7761.0
2018-07-13 14:40:00,63.39,63.4,63.36,63.37,8394.0,60.3503,60.3598,60.3218,60.3313,8394.0
2018-07-13 14:45:00,63.36,63.38,63.34,63.38,9715.0,60.3218,60.3408,60.3027,60.3408,9715.0
2018-07-13 14:50:00,63.38,63.41,63.36,63.4,11091.0,60.3408,60.3694,60.3218,60.3598,11091.0
2018-07-13 14:55:00,63.4,63.41,63.37,63.37,7877.0,60.3598,60.3694,60.3313,60.3313,7877.0
2018-07-13 15:00:00,63.38,63.41,63.37,63.41,10142.0,60.3408,60.3694,60.3313,60.3694,10142.0
2018-07-13 15:05:00,63.42,63.46,63.41,63.46,4884.0,60.3789,60.417,60.3694,60.417,4884.0
2018-07-13 15:10:00,63.46,63.47,63.44,63.47,10158.0,60.417,60.4265,60.3979,60.4265,10158.0
2018-07-13 15:15:00,63.47,63.49,63.47,63.48,5022.0,60.4265,60.4455,60.4265,60.436,5022.0
2018-07-13 15:20:00,63.48,63.48,63.43,63.44,9180.0,60.436,60.436,60.3884,60.3979,9180.0
2018-07-13 15:25:00,63.44,63.45,63.39,63.43,11000.0,60.3979,60.4074,60.3503,60.3884,11000.0
2018-07-13 15:30:00,63.43,63.47,63.42,63.42,11891.0,60.3884,60.4265,60.3789,60.3789,11891.0
2018-07-13 15:35:00,63.43,63.46,63.42,63.44,10618.0,60.3884,60.417,60.3789,60.3979,10618.0
2018-07-13 15:40:00,63.44,63.44,63.38,63.4,11896.0,60.3979,60.3979,60.3408,60.3598,11896.0
2018-07-13 15:45:00,63.39,63.4,63.35,63.37,22919.0,60.3503,60.3598,60.3122,60.3313,22919.0
2018-07-13 15:50:00,63.38,63.39,63.32,63.35,24419.0,60.3408,60.3503,60.2837,60.3122,24419.0
2018-07-13 15:55:00,63.35,63.4,63.34,63.36,56274.0,60.3122,60.3598,60.3027,60.3218,56274.0
2018-07-16 09:30:00,63.23,63.23,62.9,63.06,20006.0,60.198,60.198,59.8838,60.0361,20006.0
2018-07-16 09:35:00,63.01,63.06,62.89,63.02,9007.0,59.9885,60.0361,59.8743,59.9981,9007.0
2018-07-16 09:40:00,62.96,63.04,62.96,63.03,1720.0,59.9409,60.0171,59.9409,60.0076,1720.0
2018-07-16 09:45:00,63.0,63.01,62.87,62.99,9253.0,59.979,59.9885,59.8553,59.9695,9253.0
2018-07-16 09:50:00,63.02,63.04,62.97,63.01,3612.0,59.9981,60.0171,59.9505,59.9885,3612.0
2018-07-16 09:55:00,62.98,63.0,62.88,62.9,4491.0,59.96,59.979,59.8648,59.8838,4491.0
2018-07-16 10:00:00,62.9,62.93,62.81,62.81,6386.0,59.8838,59.9124,59.7981,59.7981,6386.0
2018-07-16 10:05:00,62.81,62.84,62.72,62.72,5641.0,59.7981,59.8267,59.7124,59.7124,5641.0
2018-07-16 10:10:00,62.72,62.78,62.72,62.74,5358.0,59.7124,59.7696,59.7124,59.7315,5358.0
2018-07-16 10:15:00,62.75,62.89,62.74,62.89,3381.0,59.741,59.8743,59.7315,59.8743,3381.0
2018-07-16 10:20:00,62.88,62.88,62.75,62.75,2405.0,59.8648,59.8648,59.741,59.741,2405.0
2018-07-16 10:25:00,62.76,62.85,62.76,62.83,3349.0,59.7505,59.8362,59.7505,59.8172,3349.0
2018-07-16 10:30:00,62.84,62.91,62.84,62.89,1500.0,59.8267,59.8933,59.8267,59.8743,1500.0
2018-07-16 10:35:00,62.89,62.9,62.84,62.89,7584.0,59.8743,59.8838,59.8267,59.8743,7584.0
2018-07-16 10:40:00,62.88,62.88,62.83,62.83,4096.0,59.8648,59.8648,59.8172,59.8172,4096.0
2018-07-16 10:45:00,62.81,62.81,62.73,62.73,4393.0,59.7981,59.7981,59.722,59.722,4393.0
2018-07-16 10:50:00,62.72,62.78,62.72,62.74,3456.0,59.7124,59.7696,59.7124,59.7315,3456.0
2018-07-16 10:55:00,62.72,62.73,62.69,62.7,3594.0,59.7124,59.722,59.6839,59.6934,3594.0
2018-07-16 11:00:00,62.69,62.75,62.69,62.75,4690.0,59.6839,59.741,59.6839,59.741,4690.0
2018-07-16 11:05:00,62.75,62.77,62.74,62.77,4961.0,59.741,59.7601,59.7315,59.7601,4961.0
2018-07-16 11:10:00,62.76,62.79,62.76,62.78,4293.0,59.7505,59.7791,59.7505,59.7696,4293.0
2018-07-16 11:15:00,62.78,62.82,62.75,62.77,9482.0,59.7696,59.8077,59.741,59.7601,9482.0
2018-07-16 11:20:00,62.77,62.83,62.76,62.8,8047.0,59.7601,59.8172,59.7505,59.7886,8047.0
2018-07-16 11:25:00,62.8,62.84,62.78,62.79,30181.0,59.7886,59.8267,59.7696,59.7791,30181.0
2018-07-16 11:30:00,62.8,62.85,62.8,62.84,3578.0,59.7886,59.8362,59.7886,59.8267,3578.0
2018-07-16 11:35:00,62.86,62.87,62.85,62.85,2223.0,59.8457,59.8553,59.8362,59.8362,2223.0
2018-07-16 11:40:00,62.87,62.96,62.87,62.92,3941.0,59.8553,59.9409,59.8553,59.9029,3941.0
2018-07-16 11:45:00,62.92,62.92,62.87,62.89,3250.0,59.9029,59.9029,59.8553,59.8743,3250.0
2018-07-16 11:50:00,62.89,63.0,62.89,62.99,4645.0,59.8743,59.979,59.8743,59.9695,4645.0
2018-07-16 11:55:00,62.99,62.99,62.97,62.98,2733.0,59.9695,59.9695,59.9505,59.96,2733.0
2018-07-16 12:00:00,62.97,62.98,62.91,62.93,5689.0,59.9505,59.96,59.8933,59.9124,5689.0
2018-07-16 12:05:00,62.94,62.97,62.94,62.96,1644.0,59.9219,59.9505,59.9219,59.9409,1644.0
2018-07-16 12:10:00,62.98,62.98,62.94,62.95,1869.0,59.96,59.96,59.9219,59.9314,1869.0
2018-07-16 12:15:00,62.94,63.0,62.94,62.99,4924.0,59.9219,59.979,59.9219,59.9695,4924.0
2018-07-16 12:20:00,63.0,63.04,63.0,63.0,6350.0,59.979,60.0171,59.979,59.979,6350.0
2018-07-16 12:25:00,63.0,63.03,62.99,63.02,7426.0,59.979,60.0076,59.9695,59.9981,7426.0
2018-07-16 12:30:00,63.03,63.03,62.99,62.99,4303.0,60.0076,60.0076,59.9695,59.9695,4303.0
2018-07-16 12:35:00,62.98,63.01,62.97,63.01,4030.0,59.96,59.9885,59.9505,59.9885,4030.0
2018-07-16 12:40:00,62.99,62.99,62.93,62.95,3467.0,59.9695,59.9695,59.9124,59.9314,3467.0
2018-07-16 12:45:00,62.93,62.96,62.93,62.95,5841.0,59.9124,59.9409,59.9124,59.9314,5841.0
2018-07-16 12:50:00,62.95,62.97,62.93,62.93,3505.0,59.9314,59.9505,59.9124,59.9124,3505.0
2018-07-16 12:55:00,62.92,62.95,62.92,62.94,5592.0,59.9029,59.9314,59.9029,59.9219,5592.0
2018-07-16 13:00:00,62.93,62.95,62.93,62.93,5133.0,59.9124,59.9314,59.9124,59.9124,5133.0
2018-07-16 13:05:00,62.94,62.95,62.91,62.93,3992.0,59.9219,59.9314,59.8933,59.9124,3992.0
2018-07-16 13:10:00,62.93,62.95,62.9,62.91,2956.0,59.9124,59.9314,59.8838,59.8933,2956.0
2018-07-16 13:15:00,62.9,62.95,62.9,62.95,1264.0,59.8838,59.9314,59.8838,59.9314,1264.0
2018-07-16 13:20:00,62.95,62.97,62.88,62.9,5661.0,59.9314,59.9505,59.8648,59.8838,5661.0
2018-07-16 13:25:00,62.9,62.9,62.84,62.88,4671.0,59.8838,59.8838,59.8267,59.8648,4671.0
2018-07-16 13:30:00,62.87,62.88,62.85,62.87,2300.0,59.8553,59.8648,59.8362,59.8553,2300.0
2018-07-16 13:35:00,62.88,62.9,62.88,62.89,2329.0,59.8648,59.8838,59.8648,59.8743,2329.0
2018-07-16 13:40:00,62.9,62.9,62.9,62.9,1872.0,59.8838,59.8838,59.8838,59.8838,1872.0
2018-07-16 13:45:00,62.9,62.9,62.89,62.9,1400.0,59.8838,59.8838,59.8743,59.8838,1400.0
2018-07-16 13:50:00,62.9,62.9,62.85,62.85,3988.0,59.8838,59.8838,59.8362,59.8362,3988.0
2018-07-16 13:55:00,62.86,62.87,62.83,62.86,3565.0,59.8457,59.8553,59.8172,59.8457,3565.0
2018-07-16 14:00:00,62.87,62.88,62.83,62.84,5705.0,59.8553,59.8648,59.8172,59.8267,5705.0
2018-07-16 14:05:00,62.84,62.89,62.83,62.87,4336.0,59.8267,59.8743,59.8172,59.8553,4336.0
2018-07-16 14:10:00,62.88,62.9,62.87,62.9,3533.0,59.8648,59.8838,59.8553,59.8838,3533.0
2018-07-16 14:15:00,62.9,62.9,62.87,62.87,4223.0,59.8838,59.8838,59.8553,59.8553,4223.0
2018-07-16 14:20:00,62.88,62.91,62.87,62.88,21255.0,59.8648,59.8933,59.8553,59.8648,21255.0
2018-07-16 14:25:00,62.89,62.91,62.89,62.9,2100.0,59.8743,59.8933,59.8743,59.8838,2100.0
2018-07-16 14:30:00,62.89,62.89,62.8,62.81,6681.0,59.8743,59.8743,59.7886,59.7981,6681.0
2018-07-16 14:35:00,62.81,62.81,62.77,62.77,4272.0,59.7981,59.7981,59.7601,59.7601,4272.0
2018-07-16 14:40:00,62.78,62.78,62.7,62.71,7136.0,59.7696,59.7696,59.6934,59.7029,7136.0
2018-07-16 14:45:00,62.7,62.7,62.65,62.66,4402.0,59.6934,59.6934,59.6458,59.6553,4402.0
2018-07-16 14:50:00,62.67,62.7,62.63,62.64,5191.0,59.6648,59.6934,59.6268,59.6363,5191.0
2018-07-16 14:55:00,62.65,62.69,62.65,62.68,2864.0,59.6458,59.6839,59.6458,59.6744,2864.0
2018-07-16 15:00:00,62.69,62.7,62.66,62.69,8259.0,59.6839,59.6934,59.6553,59.6839,8259.0
2018-07-16 15:05:00,62.69,62.72,62.67,62.69,5548.0,59.6839,59.7124,59.6648,59.6839,5548.0
2018-07-16 15:10:00,62.69,62.7,62.66,62.7,4278.0,59.6839,59.6934,59.6553,59.6934,4278.0
2018-07-16 15:15:00,62.71,62.71,62.68,62.71,5389.0,59.7029,59.7029,59.6744,59.7029,5389.0
2018-07-16 15:20:00,62.71,62.72,62.69,62.71,3440.0,59.7029,59.7124,59.6839,59.7029,3440.0
2018-07-16 15:25:00,62.72,62.72,62.69,62.7,4781.0,59.7124,59.7124,59.6839,59.6934,4781.0
2018-07-16 15:30:00,62.71,62.74,62.71,62.74,7179.0,59.7029,59.7315,59.7029,59.7315,7179.0
2018-07-16 15:35:00,62.74,62.79,62.73,62.77,16403.0,59.7315,59.7791,59.722,59.7601,16403.0
2018-07-16 15:40:00,62.77,62.81,62.74,62.75,17333.0,59.7601,59.7981,59.7315,59.741,17333.0
2018-07-16 15:45:00,62.75,62.77,62.73,62.73,13452.0,59.741,59.7601,59.722,59.722,13452.0
2018-07-16 15:50:00,62.73,62.76,62.69,62.69,25305.0,59.722,59.7505,59.6839,59.6839,25305.0
2018-07-16 15:55:00,62.7,62.75,62.68,62.71,65169.0,59.6934,59.741,59.6744,59.7029,65169.0
2018-07-17 09:30:00,62.52,62.7,62.18,62.3,33848.0,59.522,59.6934,59.1983,59.3126,33848.0
2018-07-17 09:35:00,62.31,62.43,62.26,62.36,47540.0,59.3221,59.4364,59.2745,59.3697,47540.0
2018-07-17 09:40:00,62.38,62.41,62.26,62.31,18577.0,59.3888,59.4173,59.2745,59.3221,18577.0
2018-07-17 09:45:00,62.35,62.41,62.31,62.35,14490.0,59.3602,59.4173,59.3221,59.3602,14490.0
2018-07-17 09:50:00,62.35,62.41,62.24,62.24,9002.0,59.3602,59.4173,59.2555,59.2555,9002.0
2018-07-17 09:55:00,62.27,62.36,62.15,62.24,26484.0,59.284,59.3697,59.1698,59.2555,26484.0
2018-07-17 10:00:00,62.25,62.42,62.25,62.32,14325.0,59.265,59.4268,59.265,59.3316,14325.0
2018-07-17 10:05:00,62.3,62.36,62.3,62.36,8542.0,59.3126,59.3697,59.3126,59.3697,8542.0
2018-07-17 10:10:00,62.35,62.36,62.33,62.35,9898.0,59.3602,59.3697,59.3412,59.3602,9898.0
2018-07-17 10:15:00,62.37,62.41,62.37,62.4,16900.0,59.3792,59.4173,59.3792,59.4078,16900.0
2018-07-17 10:20:00,62.39,62.41,62.36,62.37,18008.0,59.3983,59.4173,59.3697,59.3792,18008.0
2018-07-17 10:25:00,62.38,62.45,62.37,62.44,17265.0,59.3888,59.4554,59.3792,59.4459,17265.0
2018-07-17 10:30:00,62.45,62.51,62.44,62.47,22369.0,59.4554,59.5125,59.4459,59.4744,22369.0
2018-07-17 10:35:00,62.48,62.5,62.43,62.47,10398.0,59.484,59.503,59.4364,59.4744,10398.0
2018-07-17 10:40:00,62.46,62.48,62.45,62.46,6300.0,59.4649,59.484,59.4554,59.4649,6300.0
2018-07-17 10:45:00,62.47,62.5,62.46,62.49,12297.0,59.4744,59.503,59.4649,59.4935,12297.0
2018-07-17 10:50:00,62.5,62.51,62.47,62.5,24418.0,59.503,59.5125,59.4744,59.503,24418.0
2018-07-17 10:55:00,62.5,62.73,62.5,62.67,62694.0,59.503,59.722,59.503,59.6648,62694.0
2018-07-17 11:00:00,62.68,62.68,62.61,62.65,9117.0,59.6744,59.6744,59.6077,59.6458,9117.0
2018-07-17 11:05:00,62.65,62.69,62.58,62.67,21293.0,59.6458,59.6839,59.5792,59.6648,21293.0
2018-07-17 11:10:00,62.66,62.75,62.66,62.75,5304.0,59.6553,59.741,59.6553,59.741,5304.0
2018-07-17 11:15:00,62.74,62.76,62.73,62.75,10068.0,59.7315,59.7505,59.722,59.741,10068.0
2018-07-17 11:20:00,62.75,62.75,62.7,62.72,6250.0,59.741,59.741,59.6934,59.7124,6250.0
2018-07-17 11:25:00,62.72,62.73,62.66,62.66,11010.0,59.7124,59.722,59.6553,59.6553,11010.0
2018-07-17 11:30:00,62.64,62.7,62.61,62.64,12781.0,59.6363,59.6934,59.6077,59.6363,12781.0
2018-07-17 11:35:00,62.64,62.67,62.63,62.67,3368.0,59.6363,59.6648,59.6268,59.6648,3368.0
2018-07-17 11:40:00,62.68,62.7,62.66,62.68,13531.0,59.6744,59.6934,59.6553,59.6744,13531.0
2018-07-17 11:45:00,62.69,62.7,62.66,62.7,12074.0,59.6839,59.6934,59.6553,59.6934,12074.0
2018-07-17 11:50:00,62.71,62.74,62.71,62.74,9270.0,59.7029,59.7315,59.7029,59.7315,9270.0
2018-07-17 11:55:00,62.75,62.81,62.75,62.81,6149.0,59.741,59.7981,59.741,59.7981,6149.0
2018-07-17 12:00:00,62.8,62.82,62.8,62.81,2683.0,59.7886,59.8077,59.7886,59.7981,2683.0
2018-07-17 12:05:00,62.82,62.83,62.8,62.83,3173.0,59.8077,59.8172,59.7886,59.8172,3173.0
2018-07-17 12:10:00,62.84,62.84,62.82,62.83,5598.0,59.8267,59.8267,59.8077,59.8172,5598.0
2018-07-17 12:15:00,62.83,62.95,62.83,62.95,12654.0,59.8172,59.9314,59.8172,59.9314,12654.0
2018-07-17 12:20:00,62.96,63.01,62.94,63.01,4752.0,59.9409,59.9885,59.9219,59.9885,4752.0
2018-07-17 12:25:00,62.99,63.04,62.99,63.03,5759.0,59.9695,60.0171,59.9695,60.0076,5759.0
2018-07-17 12:30:00,63.04,63.04,62.99,63.0,6588.0,60.0171,60.0171,59.9695,59.979,6588.0
2018-07-17 12:35:00,63.01,63.03,63.0,63.0,6261.0,59.9885,60.0076,59.979,59.979,6261.0
2018-07-17 12:40:00,63.01,63.11,63.0,63.11,7450.0,59.9885,60.0837,59.979,60.0837,7450.0
2018-07-17 12:45:00,63.11,63.11,63.02,63.04,12717.0,60.0837,60.0837,59.9981,60.0171,12717.0
2018-07-17 12:50:00,63.05,63.12,63.05,63.09,15542.0,60.0266,60.0933,60.0266,60.0647,15542.0
2018-07-17 12:55:00,63.1,63.15,63.1,63.14,14775.0,60.0742,60.1218,60.0742,60.1123,14775.0
2018-07-17 13:00:00,63.15,63.19,63.14,63.19,6744.0,60.1218,60.1599,60.1123,60.1599,6744.0
2018-07-17 13:05:00,63.18,63.2,63.17,63.19,3626.0,60.1504,60.1694,60.1409,60.1599,3626.0
2018-07-17 13:10:00,63.19,63.26,63.18,63.25,7169.0,60.1599,60.2266,60.1504,60.217,7169.0
2018-07-17 13:15:00,63.25,63.25,63.2,63.23,9437.0,60.217,60.217,60.1694,60.198,9437.0
2018-07-17 13:20:00,63.22,63.23,63.16,63.17,6371.0,60.1885,60.198,60.1314,60.1409,6371.0
2018-07-17 13:25:00,63.18,63.18,63.16,63.17,4244.0,60.1504,60.1504,60.1314,60.1409,4244.0
2018-07-17 13:30:00,63.17,63.21,63.16,63.18,4831.0,60.1409,60.179,60.1314,60.1504,4831.0
2018-07-17 13:35:00,63.17,63.2,63.16,63.18,3931.0,60.1409,60.1694,60.1314,60.1504,3931.0
2018-07-17 13:40:00,63.18,63.18,63.16,63.18,4824.0,60.1504,60.1504,60.1314,60.1504,4824.0
2018-07-17 13:45:00,63.18,63.2,63.17,63.18,17449.0,60.1504,60.1694,60.1409,60.1504,17449.0
2018-07-17 13:50:00,63.17,63.17,63.16,63.17,2664.0,60.1409,60.1409,60.1314,60.1409,2664.0
2018-07-17 13:55:00,63.16,63.16,63.09,63.11,7018.0,60.1314,60.1314,60.0647,60.0837,7018.0
2018-07-17 14:00:00,63.12,63.12,63.07,63.07,4496.0,60.0933,60.0933,60.0457,60.0457,4496.0
2018-07-17 14:05:00,63.08,63.12,63.08,63.11,7444.0,60.0552,60.0933,60.0552,60.0837,7444.0
2018-07-17 14:10:00,63.1,63.11,63.08,63.09,2505.0,60.0742,60.0837,60.0552,60.0647,2505.0
2018-07-17 14:15:00,63.1,63.12,63.1,63.11,5015.0,60.0742,60.0933,60.0742,60.0837,5015.0
2018-07-17 14:20:00,63.11,63.14,63.11,63.13,8333.0,60.0837,60.1123,60.0837,60.1028,8333.0
2018-07-17 14:25:00,63.12,63.15,63.12,63.15,4809.0,60.0933,60.1218,60.0933,60.1218,4809.0
2018-07-17 14:30:00,63.15,63.16,63.12,63.15,6040.0,60.1218,60.1314,60.0933,60.1218,6040.0
2018-07-17 14:35:00,63.15,63.15,63.11,63.11,11002.0,60.1218,60.1218,60.0837,60.0837,11002.0
2018-07-17 14:40:00,63.11,63.13,63.1,63.12,6108.0,60.0837,60.1028,60.0742,60.0933,6108.0
2018-07-17 14:45:00,63.11,63.14,63.1,63.14,4103.0,60.0837,60.1123,60.0742,60.1123,4103.0
2018-07-17 14:50:00,63.13,63.14,63.07,63.08,8315.0,60.1028,60.1123,60.0457,60.0552,8315.0
2018-07-17 14:55:00,63.08,63.08,63.03,63.04,4054.0,60.0552,60.0552,60.0076,60.0171,4054.0
2018-07-17 15:00:00,63.03,63.05,63.02,63.05,4909.0,60.0076,60.0266,59.9981,60.0266,4909.0
2018-07-17 15:05:00,63.05,63.09,63.05,63.09,4275.0,60.0266,60.0647,60.0266,60.0647,4275.0
2018-07-17 15:10:00,63.1,63.14,63.1,63.14,3492.0,60.0742,60.1123,60.0742,60.1123,3492.0
2018-07-17 15:15:00,63.13,63.14,63.11,63.14,8100.0,60.1028,60.1123,60.0837,60.1123,8100.0
2018-07-17 15:20:00,63.14,63.19,63.14,63.19,7860.0,60.1123,60.1599,60.1123,60.1599,7860.0
2018-07-17 15:25:00,63.19,63.19,63.17,63.18,8419.0,60.1599,60.1599,60.1409,60.1504,8419.0
2018-07-17 15:30:00,63.17,63.19,63.16,63.17,21325.0,60.1409,60.1599,60.1314,60.1409,21325.0
2018-07-17 15:35:00,63.18,63.19,63.15,63.15,16671.0,60.1504,60.1599,60.1218,60.1218,16671.0
2018-07-17 15:40:00,63.16,63.17,63.15,63.17,37623.0,60.1314,60.1409,60.1218,60.1409,37623.0
2018-07-17 15:45:00,63.16,63.17,63.12,63.15,30083.0,60.1314,60.1409,60.0933,60.1218,30083.0
2018-07-17 15:50:00,63.14,63.15,63.06,63.06,39801.0,60.1123,60.1218,60.0361,60.0361,39801.0
2018-07-17 15:55:00,63.07,63.15,62.99,63.04,184583.0,60.0457,60.1218,59.9695,60.0171,184583.0
2018-07-18 09:30:00,63.03,63.12,62.75,62.88,22375.0,60.0076,60.0933,59.741,59.8648,22375.0
2018-07-18 09:35:00,62.89,62.99,62.77,62.98,4584.0,59.8743,59.9695,59.7601,59.96,4584.0
2018-07-18 09:40:00,62.99,63.23,62.78,63.22,31462.0,59.9695,60.198,59.7696,60.1885,31462.0
2018-07-18 09:45:00,63.22,63.23,62.92,62.92,21218.0,60.1885,60.198,59.9029,59.9029,21218.0
2018-07-18 09:50:00,62.95,63.02,62.88,63.02,25027.0,59.9314,59.9981,59.8648,59.9981,25027.0
2018-07-18 09:55:00,63.02,63.09,62.93,63.06,14880.0,59.9981,60.0647,59.9124,60.0361,14880.0
2018-07-18 10:00:00,63.09,63.2,63.05,63.2,9491.0,60.0647,60.1694,60.0266,60.1694,9491.0
2018-07-18 10:05:00,63.17,63.17,62.98,62.98,7586.0,60.1409,60.1409,59.96,59.96,7586.0
2018-07-18 10:10:00,63.0,63.0,62.9,62.92,7636.0,59.979,59.979,59.8838,59.9029,7636.0
2018-07-18 10:15:00,62.92,62.92,62.82,62.82,10386.0,59.9029,59.9029,59.8077,59.8077,10386.0
2018-07-18 10:20:00,62.79,62.83,62.78,62.81,10385.0,59.7791,59.8172,59.7696,59.7981,10385.0
2018-07-18 10:25:00,62.83,62.87,62.81,62.85,10614.0,59.8172,59.8553,59.7981,59.8362,10614.0
2018-07-18 10:30:00,62.84,62.88,62.84,62.84,4901.0,59.8267,59.8648,59.8267,59.8267,4901.0
2018-07-18 10:35:00,62.82,62.96,62.8,62.96,11861.0,59.8077,59.9409,59.7886,59.9409,11861.0
2018-07-18 10:40:00,62.95,62.98,62.91,62.94,6100.0,59.9314,59.96,59.8933,59.9219,6100.0
2018-07-18 10:45:00,62.95,63.0,62.92,62.92,6300.0,59.9314,59.979,59.9029,59.9029,6300.0
2018-07-18 10:50:00,62.9,62.9,62.86,62.9,10152.0,59.8838,59.8838,59.8457,59.8838,10152.0
2018-07-18 10:55:00,62.91,62.97,62.91,62.92,12121.0,59.8933,59.9505,59.8933,59.9029,12121.0
2018-07-18 11:00:00,62.92,62.93,62.88,62.92,15196.0,59.9029,59.9124,59.8648,59.9029,15196.0
2018-07-18 11:05:00,62.92,62.95,62.89,62.95,5607.0,59.9029,59.9314,59.8743,59.9314,5607.0
2018-07-18 11:10:00,62.95,62.99,62.93,62.93,6399.0,59.9314,59.9695,59.9124,59.9124,6399.0
2018-07-18 11:15:00,62.94,63.02,62.94,63.01,6200.0,59.9219,59.9981,59.9219,59.9885,6200.0
2018-07-18 11:20:00,63.01,63.04,62.98,62.98,5200.0,59.9885,60.0171,59.96,59.96,5200.0
2018-07-18 11:25:00,62.97,63.04,62.97,63.0,7374.0,59.9505,60.0171,59.9505,59.979,7374.0
2018-07-18 11:30:00,63.0,63.09,63.0,63.08,4855.0,59.979,60.0647,59.979,60.0552,4855.0
2018-07-18 11:35:00,63.08,63.09,63.03,63.05,6845.0,60.0552,60.0647,60.0076,60.0266,6845.0
2018-07-18 11:40:00,63.05,63.05,63.0,63.0,5606.0,60.0266,60.0266,59.979,59.979,5606.0
2018-07-18 11:45:00,62.99,63.02,62.98,63.02,4849.0,59.9695,59.9981,59.96,59.9981,4849.0
2018-07-18 11:50:00,63.03,63.07,63.02,63.06,5721.0,60.0076,60.0457,59.9981,60.0361,5721.0
2018-07-18 11:55:00,63.07,63.12,63.06,63.12,7363.0,60.0457,60.0933,60.0361,60.0933,7363.0
2018-07-18 12:00:00,63.14,63.14,63.08,63.1,5444.0,60.1123,60.1123,60.0552,60.0742,5444.0
2018-07-18 12:05:00,63.1,63.11,63.08,63.11,5794.0,60.0742,60.0837,60.0552,60.0837,5794.0
2018-07-18 12:10:00,63.11,63.12,63.03,63.03,5716.0,60.0837,60.0933,60.0076,60.0076,5716.0
2018-07-18 12:15:00,63.03,63.06,63.02,63.04,5404.0,60.0076,60.0361,59.9981,60.0171,5404.0
2018-07-18 12:20:00,63.04,63.08,63.04,63.07,4827.0,60.0171,60.0552,60.0171,60.0457,4827.0
2018-07-18 12:25:00,63.08,63.12,63.06,63.11,3112.0,60.0552,60.0933,60.0361,60.0837,3112.0
2018-07-18 12:30:00,63.11,63.12,63.04,63.05,10469.0,60.0837,60.0933,60.0171,60.0266,10469.0
2018-07-18 12:35:00,63.05,63.06,63.02,63.06,5709.0,60.0266,60.0361,59.9981,60.0361,5709.0
2018-07-18 12:40:00,63.06,63.1,63.04,63.07,8472.0,60.0361,60.0742,60.0171,60.0457,8472.0
2018-07-18 12:45:00,63.07,63.11,63.06,63.11,3248.0,60.0457,60.0837,60.0361,60.0837,3248.0
2018-07-18 12:50:00,63.11,63.12,63.05,63.06,3800.0,60.0837,60.0933,60.0266,60.0361,3800.0
2018-07-18 12:55:00,63.05,63.08,63.04,63.08,3875.0,60.0266,60.0552,60.0171,60.0552,3875.0
2018-07-18 13:00:00,63.08,63.08,63.06,63.08,4310.0,60.0552,60.0552,60.0361,60.0552,4310.0
2018-07-18 13:05:00,63.08,63.08,63.04,63.05,3999.0,60.0552,60.0552,60.0171,60.0266,3999.0
2018-07-18 13:10:00,63.05,63.05,63.03,63.04,2700.0,60.0266,60.0266,60.0076,60.0171,2700.0
2018-07-18 13:15:00,63.04,63.08,63.04,63.07,4869.0,60.0171,60.0552,60.0171,60.0457,4869.0
2018-07-18 13:20:00,63.08,63.09,63.07,63.09,2869.0,60.0552,60.0647,60.0457,60.0647,2869.0
2018-07-18 13:25:00,63.09,63.09,63.01,63.03,6928.0,60.0647,60.0647,59.9885,60.0076,6928.0
2018-07-18 13:30:00,63.04,63.04,63.02,63.03,4119.0,60.0171,60.0171,59.9981,60.0076,4119.0
2018-07-18 13:35:00,63.04,63.04,63.0,63.0,9133.0,60.0171,60.0171,59.979,59.979,9133.0
2018-07-18 13:40:00,63.0,63.01,63.0,63.0,15650.0,59.979,59.9885,59.979,59.979,15650.0
2018-07-18 13:45:00,62.99,63.0,62.97,63.0,5119.0,59.9695,59.979,59.9505,59.979,5119.0
2018-07-18 13:50:00,63.0,63.01,62.97,62.98,6700.0,59.979,59.9885,59.9505,59.96,6700.0
2018-07-18 13:55:00,62.97,63.0,62.96,62.99,3100.0,59.9505,59.979,59.9409,59.9695,3100.0
2018-07-18 14:00:00,63.0,63.0,62.99,63.0,4300.0,59.979,59.979,59.9695,59.979,4300.0
2018-07-18 14:05:00,63.0,63.03,62.99,63.03,5025.0,59.979,60.0076,59.9695,60.0076,5025.0
2018-07-18 14:10:00,63.03,63.04,63.02,63.03,3195.0,60.0076,60.0171,59.9981,60.0076,3195.0
2018-07-18 14:15:00,63.03,63.04,62.98,62.98,7345.0,60.0076,60.0171,59.96,59.96,7345.0
2018-07-18 14:20:00,62.98,63.03,62.97,63.02,3500.0,59.96,60.0076,59.9505,59.9981,3500.0
2018-07-18 14:25:00,63.02,63.04,63.0,63.0,9383.0,59.9981,60.0171,59.979,59.979,9383.0
2018-07-18 14:30:00,63.0,63.01,62.99,62.99,10340.0,59.979,59.9885,59.9695,59.9695,10340.0
2018-07-18 14:35:00,62.98,62.99,62.96,62.98,8311.0,59.96,59.9695,59.9409,59.96,8311.0
2018-07-18 14:40:00,62.98,62.99,62.97,62.99,6857.0,59.96,59.9695,59.9505,59.9695,6857.0
2018-07-18 14:45:00,62.99,63.01,62.99,63.0,15719.0,59.9695,59.9885,59.9695,59.979,15719.0
2018-07-18 14:50:00,63.0,63.01,62.98,63.0,18219.0,59.979,59.9885,59.96,59.979,18219.0
2018-07-18 14:55:00,63.0,63.01,62.97,63.0,13356.0,59.979,59.9885,59.9505,59.979,13356.0
2018-07-18 15:00:00,63.0,63.03,62.97,63.0,9639.0,59.979,60.0076,59.9505,59.979,9639.0
2018-07-18 15:05:00,63.0,63.02,63.0,63.01,3410.0,59.979,59.9981,59.979,59.9885,3410.0
2018-07-18 15:10:00,63.01,63.04,63.01,63.04,11642.0,59.9885,60.0171,59.9885,60.0171,11642.0
2018-07-18 15:15:00,63.03,63.09,63.03,63.09,5094.0,60.0076,60.0647,60.0076,60.0647,5094.0
2018-07-18 15:20:00,63.08,63.08,63.03,63.03,21900.0,60.0552,60.0552,60.0076,60.0076,21900.0
2018-07-18 15:25:00,63.03,63.05,63.01,63.03,7994.0,60.0076,60.0266,59.9885,60.0076,7994.0
2018-07-18 15:30:00,63.04,63.05,62.99,62.99,15682.0,60.0171,60.0266,59.9695,59.9695,15682.0
2018-07-18 15:35:00,63.0,63.02,62.99,63.0,17515.0,59.979,59.9981,59.9695,59.979,17515.0
2018-07-18 15:40:00,62.99,63.01,62.98,62.99,13642.0,59.9695,59.9885,59.96,59.9695,13642.0
2018-07-18 15:45:00,63.0,63.02,62.99,63.01,20830.0,59.979,59.9981,59.9695,59.9885,20830.0
2018-07-18 15:50:00,63.01,63.04,63.01,63.03,38309.0,59.9885,60.0171,59.9885,60.0076,38309.0
2018-07-18 15:55:00,63.04,63.05,62.97,63.0,111483.0,60.0171,60.0266,59.9505,59.979,111483.0
2018-07-19 09:30:00,63.61,64.14,63.46,64.01,76061.0,60.5598,61.0644,60.417,60.9406,76061.0
2018-07-19 09:35:00,64.03,64.23,63.71,63.71,28834.0,60.9596,61.15,60.655,60.655,28834.0
2018-07-19 09:40:00,63.69,63.85,63.6,63.63,17309.0,60.6359,60.7883,60.5503,60.5788,17309.0
2018-07-19 09:45:00,63.7,63.7,63.57,63.6,7627.0,60.6455,60.6455,60.5217,60.5503,7627.0
2018-07-19 09:50:00,63.57,63.57,63.41,63.49,14733.0,60.5217,60.5217,60.3694,60.4455,14733.0
2018-07-19 09:55:00,63.52,63.56,63.4,63.56,12270.0,60.4741,60.5122,60.3598,60.5122,12270.0
2018-07-19 10:00:00,63.56,63.65,63.54,63.58,12908.0,60.5122,60.5979,60.4931,60.5312,12908.0
2018-07-19 10:05:00,63.58,63.76,63.58,63.64,34941.0,60.5312,60.7026,60.5312,60.5883,34941.0
2018-07-19 10:10:00,63.65,63.82,63.65,63.81,13629.0,60.5979,60.7597,60.5979,60.7502,13629.0
2018-07-19 10:15:00,63.78,63.88,63.76,63.87,16568.0,60.7216,60.8168,60.7026,60.8073,16568.0
2018-07-19 10:20:00,63.87,63.9,63.76,63.84,33928.0,60.8073,60.8359,60.7026,60.7787,33928.0
2018-07-19 10:25:00,63.85,63.88,63.79,63.82,26872.0,60.7883,60.8168,60.7311,60.7597,26872.0
2018-07-19 10:30:00,63.79,63.86,63.78,63.86,19819.0,60.7311,60.7978,60.7216,60.7978,19819.0
2018-07-19 10:35:00,63.86,63.97,63.85,63.92,15719.0,60.7978,60.9025,60.7883,60.8549,15719.0
2018-07-19 10:40:00,63.93,64.05,63.91,64.02,15889.0,60.8644,60.9787,60.8454,60.9501,15889.0
2018-07-19 10:45:00,64.03,64.06,63.9,63.95,12083.0,60.9596,60.9882,60.8359,60.8835,12083.0
2018-07-19 10:50:00,63.94,63.95,63.9,63.94,5482.0,60.8739,60.8835,60.8359,60.8739,5482.0
2018-07-19 10:55:00,63.94,63.98,63.93,63.94,8117.0,60.8739,60.912,60.8644,60.8739,8117.0
2018-07-19 11:00:00,63.94,63.96,63.92,63.96,14431.0,60.8739,60.893,60.8549,60.893,14431.0
2018-07-19 11:05:00,63.95,64.08,63.94,64.08,20829.0,60.8835,61.0072,60.8739,61.0072,20829.0
2018-07-19 11:10:00,64.09,64.22,64.09,64.11,17376.0,61.0168,61.1405,61.0168,61.0358,17376.0
2018-07-19 11:15:00,64.1,64.19,64.09,64.13,10796.0,61.0263,61.112,61.0168,61.0548,10796.0
2018-07-19 11:20:00,64.1,64.11,64.04,64.04,6056.0,61.0263,61.0358,60.9692,60.9692,6056.0
2018-07-19 11:25:00,64.04,64.06,64.02,64.04,7820.0,60.9692,60.9882,60.9501,60.9692,7820.0
2018-07-19 11:30:00,64.05,64.14,64.05,64.14,8686.0,60.9787,61.0644,60.9787,61.0644,8686.0
2018-07-19 11:35:00,64.15,64.25,64.13,64.25,9357.0,61.0739,61.1691,61.0548,61.1691,9357.0
2018-07-19 11:40:00,64.25,64.36,64.25,64.35,15286.0,61.1691,61.2738,61.1691,61.2643,15286.0
2018-07-19 11:45:00,64.34,64.36,64.3,64.32,6469.0,61.2548,61.2738,61.2167,61.2357,6469.0
2018-07-19 11:50:00,64.3,64.31,64.24,64.24,5740.0,61.2167,61.2262,61.1596,61.1596,5740.0
2018-07-19 11:55:00,64.24,64.29,64.24,64.26,21269.0,61.1596,61.2072,61.1596,61.1786,21269.0
2018-07-19 12:00:00,64.26,64.28,64.24,64.27,15341.0,61.1786,61.1976,61.1596,61.1881,15341.0
2018-07-19 12:05:00,64.27,64.29,64.24,64.28,6339.0,61.1881,61.2072,61.1596,61.1976,6339.0
2018-07-19 12:10:00,64.28,64.29,64.23,64.24,9712.0,61.1976,61.2072,61.15,61.1596,9712.0
2018-07-19 12:15:00,64.25,64.27,64.25,64.25,7889.0,61.1691,61.1881,61.1691,61.1691,7889.0
2018-07-19 12:20:00,64.25,64.3,64.24,64.28,8665.0,61.1691,61.2167,61.1596,61.1976,8665.0
2018-07-19 12:25:00,64.28,64.36,64.28,64.36,11111.0,61.1976,61.2738,61.1976,61.2738,11111.0
2018-07-19 12:30:00,64.35,64.35,64.28,64.29,6151.0,61.2643,61.2643,61.1976,61.2072,6151.0
2018-07-19 12:35:00,64.3,64.3,64.27,64.28,6635.0,61.2167,61.2167,61.1881,61.1976,6635.0
2018-07-19 12:40:00,64.27,64.31,64.26,64.26,11920.0,61.1881,61.2262,61.1786,61.1786,11920.0
2018-07-19 12:45:00,64.26,64.26,64.2,64.23,8733.0,61.1786,61.1786,61.1215,61.15,8733.0
2018-07-19 12:50:00,64.23,64.28,64.22,64.28,8132.0,61.15,61.1976,61.1405,61.1976,8132.0
2018-07-19 12:55:00,64.27,64.35,64.27,64.31,12779.0,61.1881,61.2643,61.1881,61.2262,12779.0
2018-07-19 13:00:00,64.32,64.38,64.23,64.25,16407.0,61.2357,61.2928,61.15,61.1691,16407.0
2018-07-19 13:05:00,64.25,64.31,64.24,64.27,6812.0,61.1691,61.2262,61.1596,61.1881,6812.0
2018-07-19 13:10:00,64.24,64.27,64.21,64.21,4363.0,61.1596,61.1881,61.131,61.131,4363.0
2018-07-19 13:15:00,64.2,64.27,64.2,64.25,10300.0,61.1215,61.1881,61.1215,61.1691,10300.0
2018-07-19 13:20:00,64.24,64.3,64.23,64.28,5432.0,61.1596,61.2167,61.15,61.1976,5432.0
2018-07-19 13:25:00,64.26,64.29,64.25,64.25,5340.0,61.1786,61.2072,61.1691,61.1691,5340.0
2018-07-19 13:30:00,64.25,64.26,64.21,64.22,6712.0,61.1691,61.1786,61.131,61.1405,6712.0
2018-07-19 13:35:00,64.2,64.28,64.2,64.27,6719.0,61.1215,61.1976,61.1215,61.1881,6719.0
2018-07-19 13:40:00,64.27,64.32,64.27,64.31,6075.0,61.1881,61.2357,61.1881,61.2262,6075.0
2018-07-19 13:45:00,64.31,64.34,64.3,64.33,8235.0,61.2262,61.2548,61.2167,61.2452,8235.0
2018-07-19 13:50:00,64.33,64.42,64.29,64.4,12210.0,61.2452,61.3309,61.2072,61.3119,12210.0
2018-07-19 13:55:00,64.39,64.44,64.39,64.44,7510.0,61.3024,61.35,61.3024,61.35,7510.0
2018-07-19 14:00:00,64.44,64.46,64.42,64.45,6296.0,61.35,61.369,61.3309,61.3595,6296.0
2018-07-19 14:05:00,64.46,64.5,64.45,64.48,9747.0,61.369,61.4071,61.3595,61.3881,9747.0
2018-07-19 14:10:00,64.47,64.48,64.43,64.45,7623.0,61.3785,61.3881,61.3405,61.3595,7623.0
2018-07-19 14:15:00,64.44,64.52,64.44,64.51,18743.0,61.35,61.4261,61.35,61.4166,18743.0
2018-07-19 14:20:00,64.51,64.58,64.49,64.58,13788.0,61.4166,61.4833,61.3976,61.4833,13788.0
2018-07-19 14:25:00,64.58,64.62,64.57,64.61,20323.0,61.4833,61.5213,61.4737,61.5118,20323.0
2018-07-19 14:30:00,64.62,64.64,64.6,64.64,19667.0,61.5213,61.5404,61.5023,61.5404,19667.0
2018-07-19 14:35:00,64.65,64.65,64.5,64.52,21860.0,61.5499,61.5499,61.4071,61.4261,21860.0
2018-07-19 14:40:00,64.52,64.53,64.46,64.47,13856.0,61.4261,61.4357,61.369,61.3785,13856.0
2018-07-19 14:45:00,64.47,64.5,64.45,64.47,10628.0,61.3785,61.4071,61.3595,61.3785,10628.0
2018-07-19 14:50:00,64.46,64.47,64.37,64.43,23824.0,61.369,61.3785,61.2833,61.3405,23824.0
2018-07-19 14:55:00,64.43,64.45,64.33,64.39,66165.0,61.3405,61.3595,61.2452,61.3024,66165.0
2018-07-19 15:00:00,64.4,64.43,64.38,64.42,12774.0,61.3119,61.3405,61.2928,61.3309,12774.0
2018-07-19 15:05:00,64.41,64.43,64.4,64.42,9233.0,61.3214,61.3405,61.3119,61.3309,9233.0
2018-07-19 15:10:00,64.42,64.42,64.26,64.26,17939.0,61.3309,61.3309,61.1786,61.1786,17939.0
2018-07-19 15:15:00,64.26,64.26,64.22,64.23,9174.0,61.1786,61.1786,61.1405,61.15,9174.0
2018-07-19 15:20:00,64.22,64.27,64.2,64.27,18084.0,61.1405,61.1881,61.1215,61.1881,18084.0
2018-07-19 15:25:00,64.26,64.27,64.24,64.25,17376.0,61.1786,61.1881,61.1596,61.1691,17376.0
2018-07-19 15:30:00,64.26,64.27,64.22,64.26,21749.0,61.1786,61.1881,61.1405,61.1786,21749.0
2018-07-19 15:35:00,64.26,64.31,64.25,64.28,20514.0,61.1786,61.2262,61.1691,61.1976,20514.0
2018-07-19 15:40:00,64.27,64.27,64.18,64.19,52487.0,61.1881,61.1881,61.1024,61.112,52487.0
2018-07-19 15:45:00,64.18,64.22,64.17,64.19,43532.0,61.1024,61.1405,61.0929,61.112,43532.0
2018-07-19 15:50:00,64.19,64.19,64.12,64.12,55791.0,61.112,61.112,61.0453,61.0453,55791.0
2018-07-19 15:55:00,64.13,64.17,64.12,64.15,121121.0,61.0548,61.0929,61.0453,61.0739,121121.0
2018-07-20 09:30:00,63.83,64.01,63.77,63.85,66395.0,60.7692,60.9406,60.7121,60.7883,66395.0
2018-07-20 09:35:00,63.88,63.88,63.71,63.8,26296.0,60.8168,60.8168,60.655,60.7407,26296.0
2018-07-20 09:40:00,63.79,64.05,63.76,64.04,7273.0,60.7311,60.9787,60.7026,60.9692,7273.0
2018-07-20 09:45:00,64.03,64.03,63.82,63.84,11360.0,60.9596,60.9596,60.7597,60.7787,11360.0
2018-07-20 09:50:00,63.85,63.86,63.74,63.85,5594.0,60.7883,60.7978,60.6835,60.7883,5594.0
2018-07-20 09:55:00,63.84,63.84,63.79,63.83,6440.0,60.7787,60.7787,60.7311,60.7692,6440.0
2018-07-20 10:00:00,63.8,63.85,63.79,63.81,23108.0,60.7407,60.7883,60.7311,60.7502,23108.0
2018-07-20 10:05:00,63.82,63.83,63.79,63.79,6130.0,60.7597,60.7692,60.7311,60.7311,6130.0
2018-07-20 10:10:00,63.8,63.83,63.76,63.76,8433.0,60.7407,60.7692,60.7026,60.7026,8433.0
2018-07-20 10:15:00,63.76,63.76,63.68,63.72,9703.0,60.7026,60.7026,60.6264,60.6645,9703.0
2018-07-20 10:20:00,63.71,63.77,63.69,63.76,6862.0,60.655,60.7121,60.6359,60.7026,6862.0
2018-07-20 10:25:00,63.76,63.78,63.74,63.78,5157.0,60.7026,60.7216,60.6835,60.7216,5157.0
2018-07-20 10:30:00,63.77,63.85,63.74,63.81,8020.0,60.7121,60.7883,60.6835,60.7502,8020.0
2018-07-20 10:35:00,63.82,63.9,63.82,63.89,7267.0,60.7597,60.8359,60.7597,60.8263,7267.0
2018-07-20 10:40:00,63.89,63.95,63.89,63.94,7004.0,60.8263,60.8835,60.8263,60.8739,7004.0
2018-07-20 10:45:00,63.95,64.02,63.95,64.02,6747.0,60.8835,60.9501,60.8835,60.9501,6747.0
2018-07-20 10:50:00,64.01,64.01,63.95,63.96,4124.0,60.9406,60.9406,60.8835,60.893,4124.0
2018-07-20 10:55:00,63.96,63.98,63.94,63.98,7242.0,60.893,60.912,60.8739,60.912,7242.0
2018-07-20 11:00:00,64.01,64.06,64.01,64.03,4200.0,60.9406,60.9882,60.9406,60.9596,4200.0
2018-07-20 11:05:00,64.04,64.05,64.0,64.02,5822.0,60.9692,60.9787,60.9311,60.9501,5822.0
2018-07-20 11:10:00,64.04,64.15,64.04,64.14,4961.0,60.9692,61.0739,60.9692,61.0644,4961.0
2018-07-20 11:15:00,64.13,64.15,64.1,64.14,5458.0,61.0548,61.0739,61.0263,61.0644,5458.0
2018-07-20 11:20:00,64.14,64.19,64.14,64.19,8891.0,61.0644,61.112,61.0644,61.112,8891.0
2018-07-20 11:25:00,64.19,64.19,64.14,64.16,5885.0,61.112,61.112,61.0644,61.0834,5885.0
2018-07-20 11:30:00,64.17,64.25,64.17,64.19,10423.0,61.0929,61.1691,61.0929,61.112,10423.0
2018-07-20 11:35:00,64.2,64.23,64.16,64.22,4037.0,61.1215,61.15,61.0834,61.1405,4037.0
2018-07-20 11:40:00,64.21,64.24,64.19,64.23,7582.0,61.131,61.1596,61.112,61.15,7582.0
2018-07-20 11:45:00,64.24,64.27,64.2,64.24,9459.0,61.1596,61.1881,61.1215,61.1596,9459.0
2018-07-20 11:50:00,64.22,64.22,64.17,64.18,4878.0,61.1405,61.1405,61.0929,61.1024,4878.0
2018-07-20 11:55:00,64.17,64.2,64.16,64.18,5400.0,61.0929,61.1215,61.0834,61.1024,5400.0
2018-07-20 12:00:00,64.17,64.26,64.16,64.24,14428.0,61.0929,61.1786,61.0834,61.1596,14428.0
2018-07-20 12:05:00,64.24,64.25,64.17,64.22,9743.0,61.1596,61.1691,61.0929,61.1405,9743.0
2018-07-20 12:10:00,64.22,64.25,64.2,64.21,4469.0,61.1405,61.1691,61.1215,61.131,4469.0
2018-07-20 12:15:00,64.2,64.23,64.18,64.23,6089.0,61.1215,61.15,61.1024,61.15,6089.0
2018-07-20 12:20:00,64.22,64.27,64.22,64.23,6032.0,61.1405,61.1881,61.1405,61.15,6032.0
2018-07-20 12:25:00,64.23,64.24,64.19,64.19,2402.0,61.15,61.1596,61.112,61.112,2402.0
2018-07-20 12:30:00,64.19,64.19,64.12,64.12,6562.0,61.112,61.112,61.0453,61.0453,6562.0
2018-07-20 12:35:00,64.11,64.18,64.11,64.15,5670.0,61.0358,61.1024,61.0358,61.0739,5670.0
2018-07-20 12:40:00,64.15,64.19,64.14,64.16,63018.0,61.0739,61.112,61.0644,61.0834,63018.0
2018-07-20 12:45:00,64.15,64.19,64.13,64.19,7906.0,61.0739,61.112,61.0548,61.112,7906.0
2018-07-20 12:50:00,64.2,64.27,64.2,64.25,13406.0,61.1215,61.1881,61.1215,61.1691,13406.0
2018-07-20 12:55:00,64.25,64.33,64.23,64.24,15336.0,61.1691,61.2452,61.15,61.1596,15336.0
2018-07-20 13:00:00,64.25,64.28,64.21,64.22,8915.0,61.1691,61.1976,61.131,61.1405,8915.0
2018-07-20 13:05:00,64.22,64.24,64.19,64.19,2080.0,61.1405,61.1596,61.112,61.112,2080.0
2018-07-20 13:10:00,64.2,64.21,64.18,64.19,2562.0,61.1215,61.131,61.1024,61.112,2562.0
2018-07-20 13:15:00,64.2,64.2,64.15,64.16,5480.0,61.1215,61.1215,61.0739,61.0834,5480.0
2018-07-20 13:20:00,64.15,64.18,64.13,64.14,7252.0,61.0739,61.1024,61.0548,61.0644,7252.0
2018-07-20 13:25:00,64.14,64.15,64.1,64.12,3338.0,61.0644,61.0739,61.0263,61.0453,3338.0
2018-07-20 13:30:00,64.13,64.14,64.1,64.11,6508.0,61.0548,61.0644,61.0263,61.0358,6508.0
2018-07-20 13:35:00,64.12,64.16,64.11,64.16,5481.0,61.0453,61.0834,61.0358,61.0834,5481.0
2018-07-20 13:40:00,64.16,64.18,64.16,64.17,3117.0,61.0834,61.1024,61.0834,61.0929,3117.0
2018-07-20 13:45:00,64.17,64.19,64.17,64.17,4528.0,61.0929,61.112,61.0929,61.0929,4528.0
2018-07-20 13:50:00,64.17,64.19,64.16,64.19,7248.0,61.0929,61.112,61.0834,61.112,7248.0
2018-07-20 13:55:00,64.19,64.24,64.19,64.22,6728.0,61.112,61.1596,61.112,61.1405,6728.0
2018-07-20 14:00:00,64.21,64.22,64.17,64.18,6304.0,61.131,61.1405,61.0929,61.1024,6304.0
2018-07-20 14:05:00,64.19,64.21,64.14,64.15,9029.0,61.112,61.131,61.0644,61.0739,9029.0
2018-07-20 14:10:00,64.15,64.15,64.11,64.11,8450.0,61.0739,61.0739,61.0358,61.0358,8450.0
2018-07-20 14:15:00,64.1,64.11,64.08,64.09,3951.0,61.0263,61.0358,61.0072,61.0168,3951.0
2018-07-20 14:20:00,64.09,64.11,64.02,64.02,163266.0,61.0168,61.0358,60.9501,60.9501,163266.0
2018-07-20 14:25:00,64.01,64.05,63.99,64.05,9976.0,60.9406,60.9787,60.9216,60.9787,9976.0
2018-07-20 14:30:00,64.06,64.06,63.95,63.96,5813.0,60.9882,60.9882,60.8835,60.893,5813.0
2018-07-20 14:35:00,63.95,63.97,63.92,63.96,6500.0,60.8835,60.9025,60.8549,60.893,6500.0
2018-07-20 14:40:00,63.96,63.98,63.95,63.96,6876.0,60.893,60.912,60.8835,60.893,6876.0
2018-07-20 14:45:00,63.96,63.99,63.95,63.97,13482.0,60.893,60.9216,60.8835,60.9025,13482.0
2018-07-20 14:50:00,63.97,63.97,63.91,63.91,9210.0,60.9025,60.9025,60.8454,60.8454,9210.0
2018-07-20 14:55:00,63.92,63.92,63.9,63.92,7196.0,60.8549,60.8549,60.8359,60.8549,7196.0
2018-07-20 15:00:00,63.92,63.95,63.91,63.92,9244.0,60.8549,60.8835,60.8454,60.8549,9244.0
2018-07-20 15:05:00,63.93,63.97,63.92,63.94,10690.0,60.8644,60.9025,60.8549,60.8739,10690.0
2018-07-20 15:10:00,63.94,63.95,63.92,63.93,11286.0,60.8739,60.8835,60.8549,60.8644,11286.0
2018-07-20 15:15:00,63.93,63.96,63.91,63.94,31691.0,60.8644,60.893,60.8454,60.8739,31691.0
2018-07-20 15:20:00,63.94,63.94,63.91,63.92,34096.0,60.8739,60.8739,60.8454,60.8549,34096.0
2018-07-20 15:25:00,63.91,63.93,63.9,63.91,13585.0,60.8454,60.8644,60.8359,60.8454,13585.0
2018-07-20 15:30:00,63.92,63.97,63.9,63.97,44157.0,60.8549,60.9025,60.8359,60.9025,44157.0
2018-07-20 15:35:00,63.97,63.97,63.91,63.91,29022.0,60.9025,60.9025,60.8454,60.8454,29022.0
2018-07-20 15:40:00,63.92,63.96,63.91,63.95,23238.0,60.8549,60.893,60.8454,60.8835,23238.0
2018-07-20 15:45:00,63.94,63.95,63.87,63.87,24345.0,60.8739,60.8835,60.8073,60.8073,24345.0
2018-07-20 15:50:00,63.87,63.89,63.82,63.84,57952.0,60.8073,60.8263,60.7597,60.7787,57952.0
2018-07-20 15:55:00,63.84,63.88,63.82,63.86,78559.0,60.7787,60.8168,60.7597,60.7978,78559.0
2018-07-23 09:30:00,63.7,63.8,63.59,63.66,10680.0,60.6455,60.7407,60.5407,60.6074,10680.0
2018-07-23 09:35:00,63.7,63.73,63.37,63.38,23468.0,60.6455,60.674,60.3313,60.3408,23468.0
2018-07-23 09:40:00,63.4,63.62,63.4,63.55,3700.0,60.3598,60.5693,60.3598,60.5026,3700.0
2018-07-23 09:45:00,63.57,63.6,63.49,63.49,4524.0,60.5217,60.5503,60.4455,60.4455,4524.0
2018-07-23 09:50:00,63.51,63.57,63.49,63.49,7999.0,60.4646,60.5217,60.4455,60.4455,7999.0
2018-07-23 09:55:00,63.49,63.6,63.49,63.58,5575.0,60.4455,60.5503,60.4455,60.5312,5575.0
2018-07-23 10:00:00,63.58,63.7,63.55,63.7,8921.0,60.5312,60.6455,60.5026,60.6455,8921.0
2018-07-23 10:05:00,63.69,63.69,63.53,63.63,8970.0,60.6359,60.6359,60.4836,60.5788,8970.0
2018-07-23 10:10:00,63.63,63.68,63.61,63.67,7355.0,60.5788,60.6264,60.5598,60.6169,7355.0
2018-07-23 10:15:00,63.67,63.68,63.6,63.61,8061.0,60.6169,60.6264,60.5503,60.5598,8061.0
2018-07-23 10:20:00,63.59,63.63,63.59,63.63,12096.0,60.5407,60.5788,60.5407,60.5788,12096.0
2018-07-23 10:25:00,63.63,63.67,63.55,63.57,9272.0,60.5788,60.6169,60.5026,60.5217,9272.0
2018-07-23 10:30:00,63.56,63.56,63.46,63.49,9871.0,60.5122,60.5122,60.417,60.4455,9871.0
2018-07-23 10:35:00,63.49,63.54,63.46,63.54,12932.0,60.4455,60.4931,60.417,60.4931,12932.0
2018-07-23 10:40:00,63.54,63.6,63.54,63.6,9975.0,60.4931,60.5503,60.4931,60.5503,9975.0
2018-07-23 10:45:00,63.59,63.62,63.59,63.6,10031.0,60.5407,60.5693,60.5407,60.5503,10031.0
2018-07-23 10:50:00,63.61,63.64,63.6,63.63,9621.0,60.5598,60.5883,60.5503,60.5788,9621.0
2018-07-23 10:55:00,63.63,63.67,63.6,63.63,9334.0,60.5788,60.6169,60.5503,60.5788,9334.0
2018-07-23 11:00:00,63.64,63.71,63.63,63.65,11069.0,60.5883,60.655,60.5788,60.5979,11069.0
2018-07-23 11:05:00,63.65,63.7,63.62,63.7,9410.0,60.5979,60.6455,60.5693,60.6455,9410.0
2018-07-23 11:10:00,63.7,63.78,63.69,63.77,10974.0,60.6455,60.7216,60.6359,60.7121,10974.0
2018-07-23 11:15:00,63.77,63.79,63.72,63.72,8030.0,60.7121,60.7311,60.6645,60.6645,8030.0
2018-07-23 11:20:00,63.72,63.77,63.7,63.76,8097.0,60.6645,60.7121,60.6455,60.7026,8097.0
2018-07-23 11:25:00,63.76,63.8,63.73,63.8,10971.0,60.7026,60.7407,60.674,60.7407,10971.0
2018-07-23 11:30:00,63.79,63.85,63.78,63.85,9474.0,60.7311,60.7883,60.7216,60.7883,9474.0
2018-07-23 11:35:00,63.84,63.86,63.81,63.83,10310.0,60.7787,60.7978,60.7502,60.7692,10310.0
2018-07-23 11:40:00,63.83,63.84,63.79,63.79,6022.0,60.7692,60.7787,60.7311,60.7311,6022.0
2018-07-23 11:45:00,63.79,63.85,63.79,63.85,7015.0,60.7311,60.7883,60.7311,60.7883,7015.0
2018-07-23 11:50:00,63.85,63.9,63.84,63.9,8614.0,60.7883,60.8359,60.7787,60.8359,8614.0
2018-07-23 11:55:00,63.9,63.92,63.87,63.87,6844.0,60.8359,60.8549,60.8073,60.8073,6844.0
2018-07-23 12:00:00,63.87,63.91,63.87,63.91,7899.0,60.8073,60.8454,60.8073,60.8454,7899.0
2018-07-23 12:05:00,63.91,63.92,63.85,63.85,7997.0,60.8454,60.8549,60.7883,60.7883,7997.0
2018-07-23 12:10:00,63.85,63.86,63.83,63.84,4506.0,60.7883,60.7978,60.7692,60.7787,4506.0
2018-07-23 12:15:00,63.85,63.89,63.85,63.88,10426.0,60.7883,60.8263,60.7883,60.8168,10426.0
2018-07-23 12:20:00,63.89,63.95,63.89,63.94,12131.0,60.8263,60.8835,60.8263,60.8739,12131.0
2018-07-23 12:25:00,63.95,63.96,63.94,63.96,3749.0,60.8835,60.893,60.8739,60.893,3749.0
2018-07-23 12:30:00,63.95,63.96,63.93,63.96,10269.0,60.8835,60.893,60.8644,60.893,10269.0
2018-07-23 12:35:00,63.96,63.99,63.95,63.95,11634.0,60.893,60.9216,60.8835,60.8835,11634.0
2018-07-23 12:40:00,63.96,63.98,63.96,63.97,10120.0,60.893,60.912,60.893,60.9025,10120.0
2018-07-23 12:45:00,63.97,63.97,63.94,63.94,8193.0,60.9025,60.9025,60.8739,60.8739,8193.0
2018-07-23 12:50:00,63.94,63.94,63.91,63.91,5741.0,60.8739,60.8739,60.8454,60.8454,5741.0
2018-07-23 12:55:00,63.92,63.95,63.91,63.95,17024.0,60.8549,60.8835,60.8454,60.8835,17024.0
2018-07-23 13:00:00,63.95,63.99,63.95,63.97,16972.0,60.8835,60.9216,60.8835,60.9025,16972.0
2018-07-23 13:05:00,63.97,63.98,63.95,63.97,14134.0,60.9025,60.912,60.8835,60.9025,14134.0
2018-07-23 13:10:00,63.97,63.98,63.96,63.98,7127.0,60.9025,60.912,60.893,60.912,7127.0
2018-07-23 13:15:00,63.98,64.0,63.97,63.98,12377.0,60.912,60.9311,60.9025,60.912,12377.0
2018-07-23 13:20:00,63.98,63.98,63.92,63.92,13441.0,60.912,60.912,60.8549,60.8549,13441.0
2018-07-23 13:25:00,63.93,63.95,63.91,63.92,8002.0,60.8644,60.8835,60.8454,60.8549,8002.0
2018-07-23 13:30:00,63.91,63.93,63.91,63.93,4480.0,60.8454,60.8644,60.8454,60.8644,4480.0
2018-07-23 13:35:00,63.92,63.93,63.86,63.87,7603.0,60.8549,60.8644,60.7978,60.8073,7603.0
2018-07-23 13:40:00,63.87,63.88,63.86,63.86,5131.0,60.8073,60.8168,60.7978,60.7978,5131.0
2018-07-23 13:45:00,63.86,63.86,63.8,63.82,5386.0,60.7978,60.7978,60.7407,60.7597,5386.0
2018-07-23 13:50:00,63.82,63.83,63.81,63.81,7836.0,60.7597,60.7692,60.7502,60.7502,7836.0
2018-07-23 13:55:00,63.81,63.81,63.78,63.78,3938.0,60.7502,60.7502,60.7216,60.7216,3938.0
2018-07-23 14:00:00,63.79,63.79,63.75,63.78,11101.0,60.7311,60.7311,60.6931,60.7216,11101.0
2018-07-23 14:05:00,63.77,63.78,63.76,63.78,6610.0,60.7121,60.7216,60.7026,60.7216,6610.0
2018-07-23 14:10:00,63.78,63.81,63.78,63.81,11633.0,60.7216,60.7502,60.7216,60.7502,11633.0
2018-07-23 14:15:00,63.81,63.83,63.77,63.78,9638.0,60.7502,60.7692,60.7121,60.7216,9638.0
2018-07-23 14:20:00,63.78,63.8,63.77,63.79,7324.0,60.7216,60.7407,60.7121,60.7311,7324.0
2018-07-23 14:25:00,63.79,63.79,63.75,63.77,10679.0,60.7311,60.7311,60.6931,60.7121,10679.0
2018-07-23 14:30:00,63.77,63.81,63.76,63.79,24252.0,60.7121,60.7502,60.7026,60.7311,24252.0
2018-07-23 14:35:00,63.79,63.79,63.77,63.78,10827.0,60.7311,60.7311,60.7121,60.7216,10827.0
2018-07-23 14:40:00,63.77,63.79,63.77,63.78,4197.0,60.7121,60.7311,60.7121,60.7216,4197.0
2018-07-23 14:45:00,63.78,63.8,63.78,63.79,11686.0,60.7216,60.7407,60.7216,60.7311,11686.0
2018-07-23 14:50:00,63.79,63.8,63.78,63.79,4838.0,60.7311,60.7407,60.7216,60.7311,4838.0
2018-07-23 14:55:00,63.78,63.81,63.78,63.8,10394.0,60.7216,60.7502,60.7216,60.7407,10394.0
2018-07-23 15:00:00,63.8,63.8,63.77,63.77,8084.0,60.7407,60.7407,60.7121,60.7121,8084.0
2018-07-23 15:05:00,63.76,63.76,63.72,63.72,3672.0,60.7026,60.7026,60.6645,60.6645,3672.0
2018-07-23 15:10:00,63.72,63.74,63.7,63.7,6334.0,60.6645,60.6835,60.6455,60.6455,6334.0
2018-07-23 15:15:00,63.7,63.71,63.67,63.67,7702.0,60.6455,60.655,60.6169,60.6169,7702.0
2018-07-23 15:20:00,63.68,63.68,63.66,63.68,18753.0,60.6264,60.6264,60.6074,60.6264,18753.0
2018-07-23 15:25:00,63.69,63.69,63.65,63.69,14898.0,60.6359,60.6359,60.5979,60.6359,14898.0
2018-07-23 15:30:00,63.69,63.71,63.68,63.68,13742.0,60.6359,60.655,60.6264,60.6264,13742.0
2018-07-23 15:35:00,63.69,63.74,63.68,63.73,15436.0,60.6359,60.6835,60.6264,60.674,15436.0
2018-07-23 15:40:00,63.74,63.74,63.69,63.69,31561.0,60.6835,60.6835,60.6359,60.6359,31561.0
2018-07-23 15:45:00,63.7,63.71,63.68,63.68,32021.0,60.6455,60.655,60.6264,60.6264,32021.0
2018-07-23 15:50:00,63.69,63.72,63.65,63.65,45495.0,60.6359,60.6645,60.5979,60.5979,45495.0
2018-07-23 15:55:00,63.65,63.72,63.63,63.72,104711.0,60.5979,60.6645,60.5788,60.6645,104711.0
2018-07-24 09:30:00,63.87,64.24,63.69,64.21,31438.0,60.8073,61.1596,60.6359,61.131,31438.0
2018-07-24 09:35:00,64.19,64.24,64.11,64.21,3900.0,61.112,61.1596,61.0358,61.131,3900.0
2018-07-24 09:40:00,64.23,64.36,64.22,64.33,10909.0,61.15,61.2738,61.1405,61.2452,10909.0
2018-07-24 09:45:00,64.34,64.7,64.28,64.64,15019.0,61.2548,61.5975,61.1976,61.5404,15019.0
2018-07-24 09:50:00,64.61,64.71,64.48,64.64,15265.0,61.5118,61.607,61.3881,61.5404,15265.0
2018-07-24 09:55:00,64.63,64.68,64.56,64.67,13872.0,61.5309,61.5785,61.4642,61.5689,13872.0
2018-07-24 10:00:00,64.7,64.77,64.67,64.76,22106.0,61.5975,61.6641,61.5689,61.6546,22106.0
2018-07-24 10:05:00,64.75,64.97,64.75,64.94,24585.0,61.6451,61.8546,61.6451,61.826,24585.0
2018-07-24 10:10:00,64.95,64.95,64.89,64.93,10124.0,61.8355,61.8355,61.7784,61.8165,10124.0
2018-07-24 10:15:00,64.93,65.23,64.92,65.23,27388.0,61.8165,62.1021,61.807,62.1021,27388.0
2018-07-24 10:20:00,65.21,65.33,65.11,65.21,31315.0,62.083,62.1973,61.9878,62.083,31315.0
2018-07-24 10:25:00,65.21,65.25,65.15,65.19,15708.0,62.083,62.1211,62.0259,62.064,15708.0
2018-07-24 10:30:00,65.2,65.35,65.2,65.28,20279.0,62.0735,62.2163,62.0735,62.1497,20279.0
2018-07-24 10:35:00,65.27,65.27,65.17,65.18,44997.0,62.1402,62.1402,62.045,62.0545,44997.0
2018-07-24 10:40:00,65.19,65.19,65.0,65.09,24526.0,62.064,62.064,61.8831,61.9688,24526.0
2018-07-24 10:45:00,65.09,65.13,65.04,65.05,23304.0,61.9688,62.0069,61.9212,61.9307,23304.0
2018-07-24 10:50:00,65.05,65.18,65.04,65.16,18297.0,61.9307,62.0545,61.9212,62.0354,18297.0
2018-07-24 10:55:00,65.16,65.2,65.13,65.14,21958.0,62.0354,62.0735,62.0069,62.0164,21958.0
2018-07-24 11:00:00,65.15,65.21,65.09,65.1,24708.0,62.0259,62.083,61.9688,61.9783,24708.0
2018-07-24 11:05:00,65.08,65.11,64.99,65.03,21452.0,61.9593,61.9878,61.8736,61.9117,21452.0
2018-07-24 11:10:00,65.03,65.08,64.99,65.07,41043.0,61.9117,61.9593,61.8736,61.9498,41043.0
2018-07-24 11:15:00,65.08,65.13,65.07,65.09,24943.0,61.9593,62.0069,61.9498,61.9688,24943.0
2018-07-24 11:20:00,65.09,65.2,65.04,65.2,20067.0,61.9688,62.0735,61.9212,62.0735,20067.0
2018-07-24 11:25:00,65.2,65.23,65.17,65.17,33593.0,62.0735,62.1021,62.045,62.045,33593.0
2018-07-24 11:30:00,65.18,65.18,64.99,64.99,16384.0,62.0545,62.0545,61.8736,61.8736,16384.0
2018-07-24 11:35:00,64.98,65.06,64.94,64.96,19972.0,61.8641,61.9402,61.826,61.845,19972.0
2018-07-24 11:40:00,64.97,64.97,64.86,64.93,18436.0,61.8546,61.8546,61.7498,61.8165,18436.0
2018-07-24 11:45:00,64.93,64.93,64.79,64.83,28285.0,61.8165,61.8165,61.6832,61.7213,28285.0
2018-07-24 11:50:00,64.82,64.86,64.76,64.78,19636.0,61.7117,61.7498,61.6546,61.6737,19636.0
2018-07-24 11:55:00,64.77,64.84,64.72,64.84,13688.0,61.6641,61.7308,61.6165,61.7308,13688.0
2018-07-24 12:00:00,64.84,64.84,64.75,64.81,12943.0,61.7308,61.7308,61.6451,61.7022,12943.0
2018-07-24 12:05:00,64.81,64.87,64.81,64.82,17767.0,61.7022,61.7594,61.7022,61.7117,17767.0
2018-07-24 12:10:00,64.83,64.84,64.77,64.84,13552.0,61.7213,61.7308,61.6641,61.7308,13552.0
2018-07-24 12:15:00,64.85,64.94,64.82,64.94,22453.0,61.7403,61.826,61.7117,61.826,22453.0
2018-07-24 12:20:00,64.94,64.97,64.87,64.87,16894.0,61.826,61.8546,61.7594,61.7594,16894.0
2018-07-24 12:25:00,64.87,64.89,64.84,64.85,9711.0,61.7594,61.7784,61.7308,61.7403,9711.0
2018-07-24 12:30:00,64.84,64.85,64.81,64.84,14117.0,61.7308,61.7403,61.7022,61.7308,14117.0
2018-07-24 12:35:00,64.84,64.85,64.8,64.8,12108.0,61.7308,61.7403,61.6927,61.6927,12108.0
2018-07-24 12:40:00,64.79,64.8,64.65,64.66,17231.0,61.6832,61.6927,61.5499,61.5594,17231.0
2018-07-24 12:45:00,64.66,64.75,64.66,64.73,29345.0,61.5594,61.6451,61.5594,61.6261,29345.0
2018-07-24 12:50:00,64.73,64.73,64.56,64.59,21600.0,61.6261,61.6261,61.4642,61.4928,21600.0
2018-07-24 12:55:00,64.58,64.6,64.57,64.59,13424.0,61.4833,61.5023,61.4737,61.4928,13424.0
2018-07-24 13:00:00,64.59,64.63,64.57,64.59,19101.0,61.4928,61.5309,61.4737,61.4928,19101.0
2018-07-24 13:05:00,64.58,64.63,64.58,64.62,9516.0,61.4833,61.5309,61.4833,61.5213,9516.0
2018-07-24 13:10:00,64.62,64.63,64.54,64.54,19379.0,61.5213,61.5309,61.4452,61.4452,19379.0
2018-07-24 13:15:00,64.55,64.56,64.48,64.48,19759.0,61.4547,61.4642,61.3881,61.3881,19759.0
2018-07-24 13:20:00,64.48,64.54,64.46,64.48,11611.0,61.3881,61.4452,61.369,61.3881,11611.0
2018-07-24 13:25:00,64.47,64.49,64.43,64.48,12271.0,61.3785,61.3976,61.3405,61.3881,12271.0
2018-07-24 13:30:00,64.48,64.49,64.38,64.44,10899.0,61.3881,61.3976,61.2928,61.35,10899.0
2018-07-24 13:35:00,64.43,64.45,64.33,64.35,17775.0,61.3405,61.3595,61.2452,61.2643,17775.0
2018-07-24 13:40:00,64.35,64.39,64.32,64.37,37588.0,61.2643,61.3024,61.2357,61.2833,37588.0
2018-07-24 13:45:00,64.39,64.57,64.36,64.56,16090.0,61.3024,61.4737,61.2738,61.4642,16090.0
2018-07-24 13:50:00,64.56,64.56,64.47,64.48,14400.0,61.4642,61.4642,61.3785,61.3881,14400.0
2018-07-24 13:55:00,64.48,64.54,64.48,64.53,27249.0,61.3881,61.4452,61.3881,61.4357,27249.0
2018-07-24 14:00:00,64.53,64.55,64.51,64.52,28460.0,61.4357,61.4547,61.4166,61.4261,28460.0
2018-07-24 14:05:00,64.53,64.53,64.45,64.47,27828.0,61.4357,61.4357,61.3595,61.3785,27828.0
2018-07-24 14:10:00,64.48,64.63,64.48,64.62,35187.0,61.3881,61.5309,61.3881,61.5213,35187.0
2018-07-24 14:15:00,64.61,64.66,64.6,64.64,24127.0,61.5118,61.5594,61.5023,61.5404,24127.0
2018-07-24 14:20:00,64.64,64.67,64.61,64.66,20722.0,61.5404,61.5689,61.5118,61.5594,20722.0
2018-07-24 14:25:00,64.66,64.76,64.65,64.7,28467.0,61.5594,61.6546,61.5499,61.5975,28467.0
2018-07-24 14:30:00,64.7,64.78,64.67,64.76,27262.0,61.5975,61.6737,61.5689,61.6546,27262.0
2018-07-24 14:35:00,64.76,64.77,64.66,64.67,27311.0,61.6546,61.6641,61.5594,61.5689,27311.0
2018-07-24 14:40:00,64.68,64.7,64.64,64.66,26915.0,61.5785,61.5975,61.5404,61.5594,26915.0
2018-07-24 14:45:00,64.67,64.74,64.66,64.71,28261.0,61.5689,61.6356,61.5594,61.607,28261.0
2018-07-24 14:50:00,64.72,64.72,64.69,64.72,11824.0,61.6165,61.6165,61.588,61.6165,11824.0
2018-07-24 14:55:00,64.72,64.77,64.71,64.74,26862.0,61.6165,61.6641,61.607,61.6356,26862.0
2018-07-24 15:00:00,64.74,64.74,64.68,64.72,25156.0,61.6356,61.6356,61.5785,61.6165,25156.0
2018-07-24 15:05:00,64.71,64.74,64.69,64.73,18525.0,61.607,61.6356,61.588,61.6261,18525.0
2018-07-24 15:10:00,64.73,64.75,64.72,64.75,21068.0,61.6261,61.6451,61.6165,61.6451,21068.0
2018-07-24 15:15:00,64.76,64.8,64.75,64.79,24951.0,61.6546,61.6927,61.6451,61.6832,24951.0
2018-07-24 15:20:00,64.79,64.8,64.72,64.73,14758.0,61.6832,61.6927,61.6165,61.6261,14758.0
2018-07-24 15:25:00,64.72,64.72,64.7,64.71,27267.0,61.6165,61.6165,61.5975,61.607,27267.0
2018-07-24 15:30:00,64.71,64.76,64.7,64.73,36315.0,61.607,61.6546,61.5975,61.6261,36315.0
2018-07-24 15:35:00,64.73,64.77,64.7,64.73,34955.0,61.6261,61.6641,61.5975,61.6261,34955.0
2018-07-24 15:40:00,64.74,64.76,64.7,64.71,38210.0,61.6356,61.6546,61.5975,61.607,38210.0
2018-07-24 15:45:00,64.71,64.75,64.66,64.75,48826.0,61.607,61.6451,61.5594,61.6451,48826.0
2018-07-24 15:50:00,64.75,64.79,64.73,64.74,71008.0,61.6451,61.6832,61.6261,61.6356,71008.0
2018-07-24 15:55:00,64.74,64.83,64.73,64.78,128235.0,61.6356,61.7213,61.6261,61.6737,128235.0
2018-07-25 09:30:00,65.14,65.43,64.84,65.4,44115.0,62.0164,62.2925,61.7308,62.2639,44115.0
2018-07-25 09:35:00,65.37,65.56,65.25,65.39,30423.0,62.2354,62.4163,62.1211,62.2544,30423.0
2018-07-25 09:40:00,65.4,65.47,65.2,65.42,29478.0,62.2639,62.3306,62.0735,62.283,29478.0
2018-07-25 09:45:00,65.44,65.44,65.14,65.21,12426.0,62.302,62.302,62.0164,62.083,12426.0
2018-07-25 09:50:00,65.23,65.45,65.21,65.34,22421.0,62.1021,62.3115,62.083,62.2068,22421.0
2018-07-25 09:55:00,65.33,65.37,65.19,65.24,32132.0,62.1973,62.2354,62.064,62.1116,32132.0
2018-07-25 10:00:00,65.23,65.28,65.18,65.21,25448.0,62.1021,62.1497,62.0545,62.083,25448.0
2018-07-25 10:05:00,65.19,65.19,65.11,65.13,62725.0,62.064,62.064,61.9878,62.0069,62725.0
2018-07-25 10:10:00,65.13,65.23,65.12,65.23,25014.0,62.0069,62.1021,61.9974,62.1021,25014.0
2018-07-25 10:15:00,65.22,65.42,65.2,65.4,19617.0,62.0926,62.283,62.0735,62.2639,19617.0
2018-07-25 10:20:00,65.41,65.41,65.3,65.33,28613.0,62.2735,62.2735,62.1687,62.1973,28613.0
2018-07-25 10:25:00,65.33,65.42,65.28,65.38,37137.0,62.1973,62.283,62.1497,62.2449,37137.0
2018-07-25 10:30:00,65.38,65.52,65.32,65.52,57802.0,62.2449,62.3782,62.1878,62.3782,57802.0
2018-07-25 10:35:00,65.51,65.52,65.38,65.46,32578.0,62.3687,62.3782,62.2449,62.3211,32578.0
2018-07-25 10:40:00,65.47,65.5,65.31,65.37,36134.0,62.3306,62.3591,62.1783,62.2354,36134.0
2018-07-25 10:45:00,65.37,65.46,65.36,65.42,57767.0,62.2354,62.3211,62.2259,62.283,57767.0
2018-07-25 10:50:00,65.42,65.53,65.42,65.42,24970.0,62.283,62.3877,62.283,62.283,24970.0
2018-07-25 10:55:00,65.42,65.48,65.41,65.42,22248.0,62.283,62.3401,62.2735,62.283,22248.0
2018-07-25 11:00:00,65.42,65.52,65.36,65.52,41497.0,62.283,62.3782,62.2259,62.3782,41497.0
2018-07-25 11:05:00,65.51,65.52,65.31,65.31,61698.0,62.3687,62.3782,62.1783,62.1783,61698.0
2018-07-25 11:10:00,65.29,65.33,65.18,65.23,58096.0,62.1592,62.1973,62.0545,62.1021,58096.0
2018-07-25 11:15:00,65.24,65.35,65.2,65.3,36902.0,62.1116,62.2163,62.0735,62.1687,36902.0
2018-07-25 11:20:00,65.28,65.28,65.16,65.16,33180.0,62.1497,62.1497,62.0354,62.0354,33180.0
2018-07-25 11:25:00,65.16,65.28,65.15,65.26,29295.0,62.0354,62.1497,62.0259,62.1307,29295.0
2018-07-25 11:30:00,65.26,65.34,65.21,65.26,29401.0,62.1307,62.2068,62.083,62.1307,29401.0
2018-07-25 11:35:00,65.25,65.27,65.19,65.19,8593.0,62.1211,62.1402,62.064,62.064,8593.0
2018-07-25 11:40:00,65.2,65.24,65.1,65.1,38997.0,62.0735,62.1116,61.9783,61.9783,38997.0
2018-07-25 11:45:00,65.1,65.22,65.09,65.17,49996.0,61.9783,62.0926,61.9688,62.045,49996.0
2018-07-25 11:50:00,65.18,65.25,65.1,65.2,32409.0,62.0545,62.1211,61.9783,62.0735,32409.0
2018-07-25 11:55:00,65.21,65.23,65.19,65.19,22840.0,62.083,62.1021,62.064,62.064,22840.0
2018-07-25 12:00:00,65.2,65.21,65.17,65.2,7702.0,62.0735,62.083,62.045,62.0735,7702.0
2018-07-25 12:05:00,65.2,65.25,65.18,65.22,15102.0,62.0735,62.1211,62.0545,62.0926,15102.0
2018-07-25 12:10:00,65.23,65.25,65.18,65.19,9724.0,62.1021,62.1211,62.0545,62.064,9724.0
2018-07-25 12:15:00,65.2,65.21,65.15,65.17,8621.0,62.0735,62.083,62.0259,62.045,8621.0
2018-07-25 12:20:00,65.18,65.22,65.18,65.22,10627.0,62.0545,62.0926,62.0545,62.0926,10627.0
2018-07-25 12:25:00,65.23,65.24,65.19,65.22,72141.0,62.1021,62.1116,62.064,62.0926,72141.0
2018-07-25 12:30:00,65.22,65.27,65.21,65.23,24350.0,62.0926,62.1402,62.083,62.1021,24350.0
2018-07-25 12:35:00,65.23,65.28,65.21,65.26,21341.0,62.1021,62.1497,62.083,62.1307,21341.0
2018-07-25 12:40:00,65.26,65.32,65.25,65.31,41422.0,62.1307,62.1878,62.1211,62.1783,41422.0
2018-07-25 12:45:00,65.31,65.39,65.3,65.39,15526.0,62.1783,62.2544,62.1687,62.2544,15526.0
2018-07-25 12:50:00,65.39,65.42,65.39,65.42,10800.0,62.2544,62.283,62.2544,62.283,10800.0
2018-07-25 12:55:00,65.42,65.49,65.41,65.47,31239.0,62.283,62.3496,62.2735,62.3306,31239.0
2018-07-25 13:00:00,65.46,65.5,65.45,65.5,30722.0,62.3211,62.3591,62.3115,62.3591,30722.0
2018-07-25 13:05:00,65.5,65.5,65.32,65.35,39395.0,62.3591,62.3591,62.1878,62.2163,39395.0
2018-07-25 13:10:00,65.34,65.41,65.34,65.4,21740.0,62.2068,62.2735,62.2068,62.2639,21740.0
2018-07-25 13:15:00,65.39,65.41,65.35,65.36,13460.0,62.2544,62.2735,62.2163,62.2259,13460.0
2018-07-25 13:20:00,65.35,65.39,65.35,65.38,6780.0,62.2163,62.2544,62.2163,62.2449,6780.0
2018-07-25 13:25:00,65.38,65.41,65.35,65.35,15247.0,62.2449,62.2735,62.2163,62.2163,15247.0
2018-07-25 13:30:00,65.36,65.37,65.35,65.37,8726.0,62.2259,62.2354,62.2163,62.2354,8726.0
2018-07-25 13:35:00,65.37,65.47,65.36,65.47,16966.0,62.2354,62.3306,62.2259,62.3306,16966.0
2018-07-25 13:40:00,65.47,65.5,65.47,65.47,5463.0,62.3306,62.3591,62.3306,62.3306,5463.0
2018-07-25 13:45:00,65.48,65.51,65.47,65.48,10508.0,62.3401,62.3687,62.3306,62.3401,10508.0
2018-07-25 13:50:00,65.49,65.49,65.43,65.43,10153.0,62.3496,62.3496,62.2925,62.2925,10153.0
2018-07-25 13:55:00,65.42,65.47,65.4,65.45,19817.0,62.283,62.3306,62.2639,62.3115,19817.0
2018-07-25 14:00:00,65.44,65.52,65.41,65.5,15264.0,62.302,62.3782,62.2735,62.3591,15264.0
2018-07-25 14:05:00,65.49,65.57,65.48,65.56,25984.0,62.3496,62.4258,62.3401,62.4163,25984.0
2018-07-25 14:10:00,65.57,65.59,65.51,65.54,15417.0,62.4258,62.4448,62.3687,62.3972,15417.0
2018-07-25 14:15:00,65.54,65.56,65.5,65.5,10004.0,62.3972,62.4163,62.3591,62.3591,10004.0
2018-07-25 14:20:00,65.51,65.52,65.49,65.51,19238.0,62.3687,62.3782,62.3496,62.3687,19238.0
2018-07-25 14:25:00,65.51,65.53,65.49,65.52,10772.0,62.3687,62.3877,62.3496,62.3782,10772.0
2018-07-25 14:30:00,65.52,65.6,65.49,65.58,29761.0,62.3782,62.4543,62.3496,62.4353,29761.0
2018-07-25 14:35:00,65.59,65.61,65.58,65.59,14697.0,62.4448,62.4639,62.4353,62.4448,14697.0
2018-07-25 14:40:00,65.59,65.61,65.54,65.58,35863.0,62.4448,62.4639,62.3972,62.4353,35863.0
2018-07-25 14:45:00,65.58,65.65,65.57,65.65,26017.0,62.4353,62.5019,62.4258,62.5019,26017.0
2018-07-25 14:50:00,65.64,65.65,65.59,65.59,20043.0,62.4924,62.5019,62.4448,62.4448,20043.0
2018-07-25 14:55:00,65.59,65.61,65.57,65.58,19693.0,62.4448,62.4639,62.4258,62.4353,19693.0
2018-07-25 15:00:00,65.59,65.62,65.55,65.55,26434.0,62.4448,62.4734,62.4067,62.4067,26434.0
2018-07-25 15:05:00,65.54,65.54,65.5,65.5,13063.0,62.3972,62.3972,62.3591,62.3591,13063.0
2018-07-25 15:10:00,65.5,65.55,65.49,65.52,30730.0,62.3591,62.4067,62.3496,62.3782,30730.0
2018-07-25 15:15:00,65.52,65.53,65.47,65.47,17685.0,62.3782,62.3877,62.3306,62.3306,17685.0
2018-07-25 15:20:00,65.46,65.52,65.45,65.52,44522.0,62.3211,62.3782,62.3115,62.3782,44522.0
2018-07-25 15:25:00,65.52,65.53,65.45,65.46,21104.0,62.3782,62.3877,62.3115,62.3211,21104.0
2018-07-25 15:30:00,65.46,65.5,65.44,65.5,31508.0,62.3211,62.3591,62.302,62.3591,31508.0
2018-07-25 15:35:00,65.5,65.67,65.49,65.66,86895.0,62.3591,62.521,62.3496,62.5115,86895.0
2018-07-25 15:40:00,65.67,65.87,65.66,65.84,64062.0,62.521,62.7114,62.5115,62.6828,64062.0
2018-07-25 15:45:00,65.85,65.97,65.53,65.96,78111.0,62.6924,62.8066,62.3877,62.7971,78111.0
2018-07-25 15:50:00,65.97,66.04,65.9,65.98,98171.0,62.8066,62.8732,62.74,62.8161,98171.0
2018-07-25 15:55:00,65.98,66.04,65.53,65.96,149257.0,62.8161,62.8732,62.3877,62.7971,149257.0
2018-07-26 09:30:00,66.0,66.0,65.82,65.93,19567.0,62.8352,62.8352,62.6638,62.7685,19567.0
2018-07-26 09:35:00,65.91,66.1,65.9,66.1,14073.0,62.7495,62.9304,62.74,62.9304,14073.0
2018-07-26 09:40:00,66.1,66.14,65.96,66.04,8300.0,62.9304,62.9685,62.7971,62.8732,8300.0
2018-07-26 09:45:00,66.02,66.04,65.92,66.02,9244.0,62.8542,62.8732,62.759,62.8542,9244.0
2018-07-26 09:50:00,66.02,66.08,65.99,66.05,18134.0,62.8542,62.9113,62.8256,62.8828,18134.0
2018-07-26 09:55:00,66.05,66.08,65.97,66.0,14091.0,62.8828,62.9113,62.8066,62.8352,14091.0
2018-07-26 10:00:00,66.0,66.03,65.92,66.01,16995.0,62.8352,62.8637,62.759,62.8447,16995.0
2018-07-26 10:05:00,66.01,66.04,65.98,65.99,8087.0,62.8447,62.8732,62.8161,62.8256,8087.0
2018-07-26 10:10:00,66.0,66.04,65.97,66.04,15944.0,62.8352,62.8732,62.8066,62.8732,15944.0
2018-07-26 10:15:00,66.04,66.15,66.02,66.15,14709.0,62.8732,62.978,62.8542,62.978,14709.0
2018-07-26 10:20:00,66.16,66.16,66.03,66.07,9343.0,62.9875,62.9875,62.8637,62.9018,9343.0
2018-07-26 10:25:00,66.06,66.06,66.02,66.04,6055.0,62.8923,62.8923,62.8542,62.8732,6055.0
2018-07-26 10:30:00,66.03,66.04,65.99,66.01,7653.0,62.8637,62.8732,62.8256,62.8447,7653.0
2018-07-26 10:35:00,65.99,66.07,65.98,66.07,9800.0,62.8256,62.9018,62.8161,62.9018,9800.0
2018-07-26 10:40:00,66.06,66.06,65.98,66.05,10299.0,62.8923,62.8923,62.8161,62.8828,10299.0
2018-07-26 10:45:00,66.05,66.16,66.04,66.15,53855.0,62.8828,62.9875,62.8732,62.978,53855.0
2018-07-26 10:50:00,66.15,66.26,66.14,66.23,15432.0,62.978,63.0827,62.9685,63.0541,15432.0
2018-07-26 10:55:00,66.22,66.29,66.16,66.28,46461.0,63.0446,63.1113,62.9875,63.1017,46461.0
2018-07-26 11:00:00,66.29,66.36,66.25,66.34,16027.0,63.1113,63.1779,63.0732,63.1589,16027.0
2018-07-26 11:05:00,66.34,66.42,66.32,66.42,14814.0,63.1589,63.235,63.1398,63.235,14814.0
2018-07-26 11:10:00,66.42,66.42,66.35,66.38,11985.0,63.235,63.235,63.1684,63.1969,11985.0
2018-07-26 11:15:00,66.38,66.39,66.35,66.39,12517.0,63.1969,63.2065,63.1684,63.2065,12517.0
2018-07-26 11:20:00,66.39,66.44,66.38,66.41,10904.0,63.2065,63.2541,63.1969,63.2255,10904.0
2018-07-26 11:25:00,66.4,66.52,66.39,66.5,32323.0,63.216,63.3302,63.2065,63.3112,32323.0
2018-07-26 11:30:00,66.49,66.55,66.46,66.47,168737.0,63.3017,63.3588,63.2731,63.2826,168737.0
2018-07-26 11:35:00,66.47,66.5,66.42,66.43,25047.0,63.2826,63.3112,63.235,63.2445,25047.0
2018-07-26 11:40:00,66.42,66.44,66.37,66.43,26901.0,63.235,63.2541,63.1874,63.2445,26901.0
2018-07-26 11:45:00,66.43,66.45,66.37,66.37,26648.0,63.2445,63.2636,63.1874,63.1874,26648.0
2018-07-26 11:50:00,66.36,66.36,66.31,66.31,7428.0,63.1779,63.1779,63.1303,63.1303,7428.0
2018-07-26 11:55:00,66.31,66.5,66.31,66.5,21301.0,63.1303,63.3112,63.1303,63.3112,21301.0
2018-07-26 12:00:00,66.51,66.58,66.48,66.56,14868.0,63.3207,63.3874,63.2921,63.3683,14868.0
2018-07-26 12:05:00,66.55,66.62,66.49,66.5,45318.0,63.3588,63.4254,63.3017,63.3112,45318.0
2018-07-26 12:10:00,66.49,66.49,66.4,66.4,8205.0,63.3017,63.3017,63.216,63.216,8205.0
2018-07-26 12:15:00,66.4,66.41,66.29,66.29,10915.0,63.216,63.2255,63.1113,63.1113,10915.0
2018-07-26 12:20:00,66.3,66.3,66.23,66.26,15247.0,63.1208,63.1208,63.0541,63.0827,15247.0
2018-07-26 12:25:00,66.26,66.28,66.21,66.21,10828.0,63.0827,63.1017,63.0351,63.0351,10828.0
2018-07-26 12:30:00,66.22,66.25,66.16,66.17,10582.0,63.0446,63.0732,62.9875,62.997,10582.0
2018-07-26 12:35:00,66.17,66.22,66.14,66.21,15303.0,62.997,63.0446,62.9685,63.0351,15303.0
2018-07-26 12:40:00,66.2,66.23,66.2,66.2,13293.0,63.0256,63.0541,63.0256,63.0256,13293.0
2018-07-26 12:45:00,66.19,66.22,66.15,66.21,19930.0,63.0161,63.0446,62.978,63.0351,19930.0
2018-07-26 12:50:00,66.21,66.22,66.17,66.21,9943.0,63.0351,63.0446,62.997,63.0351,9943.0
2018-07-26 12:55:00,66.22,66.24,66.18,66.2,11901.0,63.0446,63.0637,63.0065,63.0256,11901.0
2018-07-26 13:00:00,66.19,66.23,66.15,66.23,8465.0,63.0161,63.0541,62.978,63.0541,8465.0
2018-07-26 13:05:00,66.23,66.28,66.2,66.26,15390.0,63.0541,63.1017,63.0256,63.0827,15390.0
2018-07-26 13:10:00,66.26,66.27,66.25,66.27,5117.0,63.0827,63.0922,63.0732,63.0922,5117.0
2018-07-26 13:15:00,66.26,66.34,66.25,66.29,14040.0,63.0827,63.1589,63.0732,63.1113,14040.0
2018-07-26 13:20:00,66.29,66.38,66.29,66.37,13012.0,63.1113,63.1969,63.1113,63.1874,13012.0
2018-07-26 13:25:00,66.38,66.39,66.37,66.38,14220.0,63.1969,63.2065,63.1874,63.1969,14220.0
2018-07-26 13:30:00,66.37,66.38,66.29,66.31,18647.0,63.1874,63.1969,63.1113,63.1303,18647.0
2018-07-26 13:35:00,66.31,66.32,66.25,66.27,8467.0,63.1303,63.1398,63.0732,63.0922,8467.0
2018-07-26 13:40:00,66.27,66.33,66.26,66.31,13769.0,63.0922,63.1493,63.0827,63.1303,13769.0
2018-07-26 13:45:00,66.31,66.31,66.25,66.27,11809.0,63.1303,63.1303,63.0732,63.0922,11809.0
2018-07-26 13:50:00,66.27,66.3,66.25,66.28,8694.0,63.0922,63.1208,63.0732,63.1017,8694.0
2018-07-26 13:55:00,66.27,66.29,66.25,66.28,10000.0,63.0922,63.1113,63.0732,63.1017,10000.0
2018-07-26 14:00:00,66.27,66.31,66.27,66.3,12321.0,63.0922,63.1303,63.0922,63.1208,12321.0
2018-07-26 14:05:00,66.31,66.36,66.31,66.36,15710.0,63.1303,63.1779,63.1303,63.1779,15710.0
2018-07-26 14:10:00,66.36,66.41,66.36,66.4,22943.0,63.1779,63.2255,63.1779,63.216,22943.0
2018-07-26 14:15:00,66.41,66.41,66.36,66.38,36678.0,63.2255,63.2255,63.1779,63.1969,36678.0
2018-07-26 14:20:00,66.38,66.45,66.37,66.44,56039.0,63.1969,63.2636,63.1874,63.2541,56039.0
2018-07-26 14:25:00,66.44,66.45,66.33,66.4,56064.0,63.2541,63.2636,63.1493,63.216,56064.0
2018-07-26 14:30:00,66.4,66.43,66.36,66.43,43939.0,63.216,63.2445,63.1779,63.2445,43939.0
2018-07-26 14:35:00,66.43,66.49,66.41,66.47,33268.0,63.2445,63.3017,63.2255,63.2826,33268.0
2018-07-26 14:40:00,66.47,66.51,66.45,66.46,28669.0,63.2826,63.3207,63.2636,63.2731,28669.0
2018-07-26 14:45:00,66.45,66.5,66.44,66.49,33545.0,63.2636,63.3112,63.2541,63.3017,33545.0
2018-07-26 14:50:00,66.5,66.57,66.5,66.57,21049.0,63.3112,63.3778,63.3112,63.3778,21049.0
2018-07-26 14:55:00,66.58,66.58,66.49,66.55,47931.0,63.3874,63.3874,63.3017,63.3588,47931.0
2018-07-26 15:00:00,66.55,66.57,66.48,66.49,39309.0,63.3588,63.3778,63.2921,63.3017,39309.0
2018-07-26 15:05:00,66.49,66.55,66.49,66.53,19635.0,63.3017,63.3588,63.3017,63.3398,19635.0
2018-07-26 15:10:00,66.53,66.57,66.49,66.56,33688.0,63.3398,63.3778,63.3017,63.3683,33688.0
2018-07-26 15:15:00,66.56,66.66,66.56,66.6,82963.0,63.3683,63.4635,63.3683,63.4064,82963.0
2018-07-26 15:20:00,66.59,66.61,66.51,66.53,22997.0,63.3969,63.4159,63.3207,63.3398,22997.0
2018-07-26 15:25:00,66.53,66.61,66.52,66.6,28948.0,63.3398,63.4159,63.3302,63.4064,28948.0
2018-07-26 15:30:00,66.6,66.78,66.6,66.75,85298.0,63.4064,63.5778,63.4064,63.5492,85298.0
2018-07-26 15:35:00,66.75,66.79,66.73,66.77,88226.0,63.5492,63.5873,63.5302,63.5682,88226.0
2018-07-26 15:40:00,66.77,66.77,66.7,66.7,58337.0,63.5682,63.5682,63.5016,63.5016,58337.0
2018-07-26 15:45:00,66.69,66.75,66.64,66.72,65290.0,63.4921,63.5492,63.4445,63.5206,65290.0
2018-07-26 15:50:00,66.72,66.81,66.71,66.78,82916.0,63.5206,63.6063,63.5111,63.5778,82916.0
2018-07-26 15:55:00,66.78,66.83,66.74,66.75,112977.0,63.5778,63.6254,63.5397,63.5492,112977.0
2018-07-27 09:30:00,66.65,66.77,66.55,66.62,42617.0,63.454,63.5682,63.3588,63.4254,42617.0
2018-07-27 09:35:00,66.65,66.65,66.46,66.48,17558.0,63.454,63.454,63.2731,63.2921,17558.0
2018-07-27 09:40:00,66.52,66.59,66.45,66.53,19701.0,63.3302,63.3969,63.2636,63.3398,19701.0
2018-07-27 09:45:00,66.53,66.6,66.48,66.58,35433.0,63.3398,63.4064,63.2921,63.3874,35433.0
2018-07-27 09:50:00,66.56,66.63,66.45,66.48,54569.0,63.3683,63.435,63.2636,63.2921,54569.0
2018-07-27 09:55:00,66.48,66.49,66.33,66.35,74810.0,63.2921,63.3017,63.1493,63.1684,74810.0
2018-07-27 10:00:00,66.34,66.42,66.31,66.33,17108.0,63.1589,63.235,63.1303,63.1493,17108.0
2018-07-27 10:05:00,66.34,66.36,66.32,66.36,11876.0,63.1589,63.1779,63.1398,63.1779,11876.0
2018-07-27 10:10:00,66.34,66.34,66.18,66.19,12575.0,63.1589,63.1589,63.0065,63.0161,12575.0
2018-07-27 10:15:00,66.2,66.25,66.16,66.2,84938.0,63.0256,63.0732,62.9875,63.0256,84938.0
2018-07-27 10:20:00,66.2,66.36,66.18,66.36,36254.0,63.0256,63.1779,63.0065,63.1779,36254.0
2018-07-27 10:25:00,66.35,66.35,66.2,66.2,24575.0,63.1684,63.1684,63.0256,63.0256,24575.0
2018-07-27 10:30:00,66.19,66.33,66.18,66.2,21685.0,63.0161,63.1493,63.0065,63.0256,21685.0
2018-07-27 10:35:00,66.22,66.22,66.09,66.09,15382.0,63.0446,63.0446,62.9209,62.9209,15382.0
2018-07-27 10:40:00,66.08,66.1,66.02,66.02,11285.0,62.9113,62.9304,62.8542,62.8542,11285.0
2018-07-27 10:45:00,66.02,66.04,65.86,65.86,19111.0,62.8542,62.8732,62.7019,62.7019,19111.0
2018-07-27 10:50:00,65.88,65.9,65.77,65.79,26606.0,62.7209,62.74,62.6162,62.6352,26606.0
2018-07-27 10:55:00,65.81,65.82,65.73,65.74,20391.0,62.6543,62.6638,62.5781,62.5876,20391.0
2018-07-27 11:00:00,65.73,65.92,65.73,65.88,38447.0,62.5781,62.759,62.5781,62.7209,38447.0
2018-07-27 11:05:00,65.87,65.87,65.73,65.73,8240.0,62.7114,62.7114,62.5781,62.5781,8240.0
2018-07-27 11:10:00,65.73,65.83,65.7,65.76,13198.0,62.5781,62.6733,62.5496,62.6067,13198.0
2018-07-27 11:15:00,65.75,65.81,65.71,65.8,13917.0,62.5972,62.6543,62.5591,62.6448,13917.0
2018-07-27 11:20:00,65.79,65.79,65.72,65.73,11876.0,62.6352,62.6352,62.5686,62.5781,11876.0
2018-07-27 11:25:00,65.72,65.73,65.68,65.68,16227.0,62.5686,62.5781,62.5305,62.5305,16227.0
2018-07-27 11:30:00,65.69,65.69,65.66,65.68,7436.0,62.54,62.54,62.5115,62.5305,7436.0
2018-07-27 11:35:00,65.69,65.77,65.69,65.75,20424.0,62.54,62.6162,62.54,62.5972,20424.0
2018-07-27 11:40:00,65.75,65.77,65.66,65.7,19473.0,62.5972,62.6162,62.5115,62.5496,19473.0
2018-07-27 11:45:00,65.7,65.72,65.68,65.7,11000.0,62.5496,62.5686,62.5305,62.5496,11000.0
2018-07-27 11:50:00,65.7,65.83,65.7,65.83,17374.0,62.5496,62.6733,62.5496,62.6733,17374.0
2018-07-27 11:55:00,65.83,65.92,65.82,65.82,15930.0,62.6733,62.759,62.6638,62.6638,15930.0
2018-07-27 12:00:00,65.81,65.81,65.72,65.77,16823.0,62.6543,62.6543,62.5686,62.6162,16823.0
2018-07-27 12:05:00,65.77,65.81,65.74,65.78,11543.0,62.6162,62.6543,62.5876,62.6257,11543.0
2018-07-27 12:10:00,65.77,65.79,65.75,65.78,8615.0,62.6162,62.6352,62.5972,62.6257,8615.0
2018-07-27 12:15:00,65.77,65.78,65.75,65.78,9371.0,62.6162,62.6257,62.5972,62.6257,9371.0
2018-07-27 12:20:00,65.78,65.83,65.77,65.78,29873.0,62.6257,62.6733,62.6162,62.6257,29873.0
2018-07-27 12:25:00,65.78,65.8,65.74,65.79,17941.0,62.6257,62.6448,62.5876,62.6352,17941.0
2018-07-27 12:30:00,65.78,65.79,65.7,65.71,17950.0,62.6257,62.6352,62.5496,62.5591,17950.0
2018-07-27 12:35:00,65.69,65.71,65.58,65.59,43789.0,62.54,62.5591,62.4353,62.4448,43789.0
2018-07-27 12:40:00,65.58,65.64,65.58,65.63,12354.0,62.4353,62.4924,62.4353,62.4829,12354.0
2018-07-27 12:45:00,65.63,65.68,65.61,65.61,8915.0,62.4829,62.5305,62.4639,62.4639,8915.0
2018-07-27 12:50:00,65.6,65.63,65.58,65.59,19882.0,62.4543,62.4829,62.4353,62.4448,19882.0
2018-07-27 12:55:00,65.59,65.6,65.49,65.5,23221.0,62.4448,62.4543,62.3496,62.3591,23221.0
2018-07-27 13:00:00,65.49,65.51,65.36,65.48,31048.0,62.3496,62.3687,62.2259,62.3401,31048.0
2018-07-27 13:05:00,65.49,65.58,65.49,65.51,8659.0,62.3496,62.4353,62.3496,62.3687,8659.0
2018-07-27 13:10:00,65.51,65.54,65.46,65.53,8343.0,62.3687,62.3972,62.3211,62.3877,8343.0
2018-07-27 13:15:00,65.53,65.54,65.49,65.53,13341.0,62.3877,62.3972,62.3496,62.3877,13341.0
2018-07-27 13:20:00,65.51,65.55,65.5,65.54,4625.0,62.3687,62.4067,62.3591,62.3972,4625.0
2018-07-27 13:25:00,65.53,65.6,65.52,65.6,8006.0,62.3877,62.4543,62.3782,62.4543,8006.0
2018-07-27 13:30:00,65.61,65.62,65.57,65.61,7430.0,62.4639,62.4734,62.4258,62.4639,7430.0
2018-07-27 13:35:00,65.61,65.61,65.52,65.61,8798.0,62.4639,62.4639,62.3782,62.4639,8798.0
2018-07-27 13:40:00,65.62,65.66,65.61,65.66,4902.0,62.4734,62.5115,62.4639,62.5115,4902.0
2018-07-27 13:45:00,65.66,65.71,65.65,65.71,7248.0,62.5115,62.5591,62.5019,62.5591,7248.0
2018-07-27 13:50:00,65.7,65.74,65.69,65.69,5812.0,62.5496,62.5876,62.54,62.54,5812.0
2018-07-27 13:55:00,65.7,65.76,65.7,65.74,8258.0,62.5496,62.6067,62.5496,62.5876,8258.0
2018-07-27 14:00:00,65.74,65.79,65.72,65.74,14590.0,62.5876,62.6352,62.5686,62.5876,14590.0
2018-07-27 14:05:00,65.75,65.75,65.65,65.65,7970.0,62.5972,62.5972,62.5019,62.5019,7970.0
2018-07-27 14:10:00,65.65,65.74,65.62,65.7,30171.0,62.5019,62.5876,62.4734,62.5496,30171.0
2018-07-27 14:15:00,65.71,65.72,65.59,65.61,33221.0,62.5591,62.5686,62.4448,62.4639,33221.0
2018-07-27 14:20:00,65.61,65.62,65.54,65.54,9482.0,62.4639,62.4734,62.3972,62.3972,9482.0
2018-07-27 14:25:00,65.55,65.57,65.5,65.52,12279.0,62.4067,62.4258,62.3591,62.3782,12279.0
2018-07-27 14:30:00,65.52,65.65,65.49,65.6,15433.0,62.3782,62.5019,62.3496,62.4543,15433.0
2018-07-27 14:35:00,65.59,65.61,65.51,65.51,15127.0,62.4448,62.4639,62.3687,62.3687,15127.0
2018-07-27 14:40:00,65.52,65.63,65.51,65.58,21454.0,62.3782,62.4829,62.3687,62.4353,21454.0
2018-07-27 14:45:00,65.58,65.63,65.57,65.57,15261.0,62.4353,62.4829,62.4258,62.4258,15261.0
2018-07-27 14:50:00,65.58,65.6,65.55,65.6,13391.0,62.4353,62.4543,62.4067,62.4543,13391.0
2018-07-27 14:55:00,65.59,65.61,65.55,65.55,15110.0,62.4448,62.4639,62.4067,62.4067,15110.0
2018-07-27 15:00:00,65.56,65.66,65.56,65.64,18779.0,62.4163,62.5115,62.4163,62.4924,18779.0
2018-07-27 15:05:00,65.63,65.69,65.63,65.67,13395.0,62.4829,62.54,62.4829,62.521,13395.0
2018-07-27 15:10:00,65.67,65.71,65.63,65.67,11660.0,62.521,62.5591,62.4829,62.521,11660.0
2018-07-27 15:15:00,65.68,65.74,65.66,65.72,16734.0,62.5305,62.5876,62.5115,62.5686,16734.0
2018-07-27 15:20:00,65.7,65.75,65.67,65.75,15267.0,62.5496,62.5972,62.521,62.5972,15267.0
2018-07-27 15:25:00,65.74,65.74,65.65,65.66,20545.0,62.5876,62.5876,62.5019,62.5115,20545.0
2018-07-27 15:30:00,65.66,65.77,65.66,65.74,20155.0,62.5115,62.6162,62.5115,62.5876,20155.0
2018-07-27 15:35:00,65.73,65.73,65.66,65.69,34536.0,62.5781,62.5781,62.5115,62.54,34536.0
2018-07-27 15:40:00,65.68,65.68,65.61,65.64,34464.0,62.5305,62.5305,62.4639,62.4924,34464.0
2018-07-27 15:45:00,65.64,65.76,65.63,65.75,65948.0,62.4924,62.6067,62.4829,62.5972,65948.0
2018-07-27 15:50:00,65.75,65.79,65.68,65.69,57078.0,62.5972,62.6352,62.5305,62.54,57078.0
2018-07-27 15:55:00,65.7,65.8,65.7,65.74,195810.0,62.5496,62.6448,62.5496,62.5876,195810.0
2018-07-30 09:30:00,65.77,66.03,65.76,65.77,23227.0,62.6162,62.8637,62.6067,62.6162,23227.0
2018-07-30 09:35:00,65.77,66.0,65.73,65.95,16504.0,62.6162,62.8352,62.5781,62.7876,16504.0
2018-07-30 09:40:00,65.94,66.07,65.89,65.97,29682.0,62.778,62.9018,62.7304,62.8066,29682.0
2018-07-30 09:45:00,65.96,66.0,65.9,65.91,21172.0,62.7971,62.8352,62.74,62.7495,21172.0
2018-07-30 09:50:00,65.91,65.99,65.7,65.73,40792.0,62.7495,62.8256,62.5496,62.5781,40792.0
2018-07-30 09:55:00,65.74,65.75,65.46,65.48,15965.0,62.5876,62.5972,62.3211,62.3401,15965.0
2018-07-30 10:00:00,65.48,65.48,65.17,65.29,13662.0,62.3401,62.3401,62.045,62.1592,13662.0
2018-07-30 10:05:00,65.32,65.36,65.26,65.33,7930.0,62.1878,62.2259,62.1307,62.1973,7930.0
2018-07-30 10:10:00,65.34,65.37,65.17,65.22,27161.0,62.2068,62.2354,62.045,62.0926,27161.0
2018-07-30 10:15:00,65.23,65.4,65.19,65.4,35582.0,62.1021,62.2639,62.064,62.2639,35582.0
2018-07-30 10:20:00,65.42,65.46,65.27,65.32,8592.0,62.283,62.3211,62.1402,62.1878,8592.0
2018-07-30 10:25:00,65.33,65.4,65.27,65.4,15599.0,62.1973,62.2639,62.1402,62.2639,15599.0
2018-07-30 10:30:00,65.4,65.4,65.28,65.33,13994.0,62.2639,62.2639,62.1497,62.1973,13994.0
2018-07-30 10:35:00,65.32,65.42,65.29,65.42,9228.0,62.1878,62.283,62.1592,62.283,9228.0
2018-07-30 10:40:00,65.45,65.47,65.41,65.43,9900.0,62.3115,62.3306,62.2735,62.2925,9900.0
2018-07-30 10:45:00,65.48,65.48,65.39,65.39,1633.0,62.3401,62.3401,62.2544,62.2544,1633.0
2018-07-30 10:50:00,65.4,65.45,65.4,65.42,6798.0,62.2639,62.3115,62.2639,62.283,6798.0
2018-07-30 10:55:00,65.42,65.5,65.42,65.47,10606.0,62.283,62.3591,62.283,62.3306,10606.0
2018-07-30 11:00:00,65.48,65.48,65.39,65.41,11625.0,62.3401,62.3401,62.2544,62.2735,11625.0
2018-07-30 11:05:00,65.4,65.45,65.3,65.3,6995.0,62.2639,62.3115,62.1687,62.1687,6995.0
2018-07-30 11:10:00,65.28,65.3,65.15,65.23,18973.0,62.1497,62.1687,62.0259,62.1021,18973.0
2018-07-30 11:15:00,65.24,65.3,65.22,65.29,9545.0,62.1116,62.1687,62.0926,62.1592,9545.0
2018-07-30 11:20:00,65.29,65.32,65.27,65.27,7242.0,62.1592,62.1878,62.1402,62.1402,7242.0
2018-07-30 11:25:00,65.26,65.27,65.24,65.25,9816.0,62.1307,62.1402,62.1116,62.1211,9816.0
2018-07-30 11:30:00,65.25,65.28,65.22,65.27,8380.0,62.1211,62.1497,62.0926,62.1402,8380.0
2018-07-30 11:35:00,65.26,65.26,65.11,65.12,9312.0,62.1307,62.1307,61.9878,61.9974,9312.0
2018-07-30 11:40:00,65.1,65.19,65.1,65.17,8524.0,61.9783,62.064,61.9783,62.045,8524.0
2018-07-30 11:45:00,65.17,65.18,65.11,65.12,13345.0,62.045,62.0545,61.9878,61.9974,13345.0
2018-07-30 11:50:00,65.12,65.16,65.1,65.15,10584.0,61.9974,62.0354,61.9783,62.0259,10584.0
2018-07-30 11:55:00,65.16,65.23,65.15,65.15,4584.0,62.0354,62.1021,62.0259,62.0259,4584.0
2018-07-30 12:00:00,65.15,65.16,64.97,64.97,8022.0,62.0259,62.0354,61.8546,61.8546,8022.0
2018-07-30 12:05:00,64.96,65.05,64.95,65.05,8540.0,61.845,61.9307,61.8355,61.9307,8540.0
2018-07-30 12:10:00,65.06,65.07,64.99,65.02,6225.0,61.9402,61.9498,61.8736,61.9022,6225.0
2018-07-30 12:15:00,65.02,65.04,65.02,65.02,2300.0,61.9022,61.9212,61.9022,61.9022,2300.0
2018-07-30 12:20:00,65.02,65.06,65.0,65.02,15214.0,61.9022,61.9402,61.8831,61.9022,15214.0
2018-07-30 12:25:00,65.03,65.03,64.99,65.0,2808.0,61.9117,61.9117,61.8736,61.8831,2808.0
2018-07-30 12:30:00,65.0,65.0,64.95,64.96,6747.0,61.8831,61.8831,61.8355,61.845,6747.0
2018-07-30 12:35:00,64.97,65.0,64.94,64.98,6851.0,61.8546,61.8831,61.826,61.8641,6851.0
2018-07-30 12:40:00,64.97,64.97,64.91,64.95,4852.0,61.8546,61.8546,61.7974,61.8355,4852.0
2018-07-30 12:45:00,64.95,64.97,64.85,64.87,8555.0,61.8355,61.8546,61.7403,61.7594,8555.0
2018-07-30 12:50:00,64.86,64.89,64.84,64.87,7582.0,61.7498,61.7784,61.7308,61.7594,7582.0
2018-07-30 12:55:00,64.88,64.93,64.87,64.92,4521.0,61.7689,61.8165,61.7594,61.807,4521.0
2018-07-30 13:00:00,64.93,64.93,64.86,64.86,7346.0,61.8165,61.8165,61.7498,61.7498,7346.0
2018-07-30 13:05:00,64.87,64.93,64.85,64.92,29363.0,61.7594,61.8165,61.7403,61.807,29363.0
2018-07-30 13:10:00,64.93,64.99,64.93,64.95,7053.0,61.8165,61.8736,61.8165,61.8355,7053.0
2018-07-30 13:15:00,64.96,64.96,64.9,64.9,5020.0,61.845,61.845,61.7879,61.7879,5020.0
2018-07-30 13:20:00,64.91,64.99,64.9,64.98,12836.0,61.7974,61.8736,61.7879,61.8641,12836.0
2018-07-30 13:25:00,64.98,65.0,64.96,65.0,7375.0,61.8641,61.8831,61.845,61.8831,7375.0
2018-07-30 13:30:00,64.99,65.03,64.98,64.99,12105.0,61.8736,61.9117,61.8641,61.8736,12105.0
2018-07-30 13:35:00,64.97,64.97,64.94,64.96,5058.0,61.8546,61.8546,61.826,61.845,5058.0
2018-07-30 13:40:00,64.96,64.99,64.95,64.98,7000.0,61.845,61.8736,61.8355,61.8641,7000.0
2018-07-30 13:45:00,64.98,65.0,64.96,64.98,6131.0,61.8641,61.8831,61.845,61.8641,6131.0
2018-07-30 13:50:00,64.97,65.06,64.96,65.04,10951.0,61.8546,61.9402,61.845,61.9212,10951.0
2018-07-30 13:55:00,65.04,65.05,65.01,65.05,7359.0,61.9212,61.9307,61.8926,61.9307,7359.0
2018-07-30 14:00:00,65.04,65.05,65.0,65.03,8139.0,61.9212,61.9307,61.8831,61.9117,8139.0
2018-07-30 14:05:00,65.03,65.06,65.01,65.01,10489.0,61.9117,61.9402,61.8926,61.8926,10489.0
2018-07-30 14:10:00,65.0,65.01,64.96,64.98,8075.0,61.8831,61.8926,61.845,61.8641,8075.0
2018-07-30 14:15:00,64.97,64.99,64.91,64.91,38406.0,61.8546,61.8736,61.7974,61.7974,38406.0
2018-07-30 14:20:00,64.91,64.91,64.84,64.85,9922.0,61.7974,61.7974,61.7308,61.7403,9922.0
2018-07-30 14:25:00,64.86,64.86,64.81,64.81,9842.0,61.7498,61.7498,61.7022,61.7022,9842.0
2018-07-30 14:30:00,64.81,64.83,64.77,64.8,10807.0,61.7022,61.7213,61.6641,61.6927,10807.0
2018-07-30 14:35:00,64.79,64.86,64.77,64.78,10966.0,61.6832,61.7498,61.6641,61.6737,10966.0
2018-07-30 14:40:00,64.78,64.81,64.76,64.79,6000.0,61.6737,61.7022,61.6546,61.6832,6000.0
2018-07-30 14:45:00,64.78,64.83,64.75,64.83,8775.0,61.6737,61.7213,61.6451,61.7213,8775.0
2018-07-30 14:50:00,64.84,64.85,64.81,64.81,7376.0,61.7308,61.7403,61.7022,61.7022,7376.0
2018-07-30 14:55:00,64.82,64.86,64.76,64.79,8868.0,61.7117,61.7498,61.6546,61.6832,8868.0
2018-07-30 15:00:00,64.78,64.8,64.74,64.74,8856.0,61.6737,61.6927,61.6356,61.6356,8856.0
2018-07-30 15:05:00,64.75,64.79,64.74,64.77,7794.0,61.6451,61.6832,61.6356,61.6641,7794.0
2018-07-30 15:10:00,64.77,64.78,64.69,64.7,7141.0,61.6641,61.6737,61.588,61.5975,7141.0
2018-07-30 15:15:00,64.7,64.73,64.69,64.71,7447.0,61.5975,61.6261,61.588,61.607,7447.0
2018-07-30 15:20:00,64.7,64.78,64.7,64.73,10398.0,61.5975,61.6737,61.5975,61.6261,10398.0
2018-07-30 15:25:00,64.73,64.78,64.72,64.74,8750.0,61.6261,61.6737,61.6165,61.6356,8750.0
2018-07-30 15:30:00,64.74,64.79,64.71,64.78,15835.0,61.6356,61.6832,61.607,61.6737,15835.0
2018-07-30 15:35:00,64.78,64.8,64.73,64.74,23432.0,61.6737,61.6927,61.6261,61.6356,23432.0
2018-07-30 15:40:00,64.74,64.75,64.69,64.69,19204.0,61.6356,61.6451,61.588,61.588,19204.0
2018-07-30 15:45:00,64.69,64.71,64.66,64.67,53110.0,61.588,61.607,61.5594,61.5689,53110.0
2018-07-30 15:50:00,64.66,64.74,64.64,64.71,52091.0,61.5594,61.6356,61.5404,61.607,52091.0
2018-07-30 15:55:00,64.7,64.71,64.51,64.61,258679.0,61.5975,61.607,61.4166,61.5118,258679.0
2018-07-31 09:30:00,64.93,65.46,64.53,65.37,49608.0,61.8165,62.3211,61.4357,62.2354,49608.0
2018-07-31 09:35:00,65.32,65.65,65.3,65.37,29891.0,62.1878,62.5019,62.1687,62.2354,29891.0
2018-07-31 09:40:00,65.39,65.7,65.37,65.65,33147.0,62.2544,62.5496,62.2354,62.5019,33147.0
2018-07-31 09:45:00,65.66,65.75,65.63,65.7,17379.0,62.5115,62.5972,62.4829,62.5496,17379.0
2018-07-31 09:50:00,65.71,65.78,65.68,65.71,18464.0,62.5591,62.6257,62.5305,62.5591,18464.0
2018-07-31 09:55:00,65.73,65.78,65.65,65.65,18500.0,62.5781,62.6257,62.5019,62.5019,18500.0
2018-07-31 10:00:00,65.66,65.77,65.63,65.73,15226.0,62.5115,62.6162,62.4829,62.5781,15226.0
2018-07-31 10:05:00,65.72,65.88,65.69,65.84,18260.0,62.5686,62.7209,62.54,62.6828,18260.0
2018-07-31 10:10:00,65.85,66.04,65.85,66.04,22781.0,62.6924,62.8732,62.6924,62.8732,22781.0
2018-07-31 10:15:00,66.02,66.03,65.88,65.88,20108.0,62.8542,62.8637,62.7209,62.7209,20108.0
2018-07-31 10:20:00,65.91,66.03,65.88,66.02,18685.0,62.7495,62.8637,62.7209,62.8542,18685.0
2018-07-31 10:25:00,66.04,66.11,65.9,65.93,35249.0,62.8732,62.9399,62.74,62.7685,35249.0
2018-07-31 10:30:00,65.93,65.95,65.77,65.8,26871.0,62.7685,62.7876,62.6162,62.6448,26871.0
2018-07-31 10:35:00,65.81,65.96,65.76,65.93,25268.0,62.6543,62.7971,62.6067,62.7685,25268.0
2018-07-31 10:40:00,65.93,66.02,65.91,66.01,20055.0,62.7685,62.8542,62.7495,62.8447,20055.0
2018-07-31 10:45:00,66.01,66.09,66.01,66.03,11581.0,62.8447,62.9209,62.8447,62.8637,11581.0
2018-07-31 10:50:00,66.03,66.22,66.03,66.22,13692.0,62.8637,63.0446,62.8637,63.0446,13692.0
2018-07-31 10:55:00,66.22,66.29,66.14,66.18,28254.0,63.0446,63.1113,62.9685,63.0065,28254.0
2018-07-31 11:00:00,66.16,66.3,66.16,66.29,11895.0,62.9875,63.1208,62.9875,63.1113,11895.0
2018-07-31 11:05:00,66.31,66.36,66.29,66.31,15625.0,63.1303,63.1779,63.1113,63.1303,15625.0
2018-07-31 11:10:00,66.3,66.3,66.24,66.25,12343.0,63.1208,63.1208,63.0637,63.0732,12343.0
2018-07-31 11:15:00,66.25,66.28,66.21,66.23,19685.0,63.0732,63.1017,63.0351,63.0541,19685.0
2018-07-31 11:20:00,66.24,66.27,66.13,66.15,16367.0,63.0637,63.0922,62.9589,62.978,16367.0
2018-07-31 11:25:00,66.15,66.17,66.09,66.09,12288.0,62.978,62.997,62.9209,62.9209,12288.0
2018-07-31 11:30:00,66.09,66.14,66.09,66.1,9244.0,62.9209,62.9685,62.9209,62.9304,9244.0
2018-07-31 11:35:00,66.11,66.19,66.11,66.18,14619.0,62.9399,63.0161,62.9399,63.0065,14619.0
2018-07-31 11:40:00,66.17,66.22,66.17,66.19,14283.0,62.997,63.0446,62.997,63.0161,14283.0
2018-07-31 11:45:00,66.2,66.25,66.19,66.25,15547.0,63.0256,63.0732,63.0161,63.0732,15547.0
2018-07-31 11:50:00,66.25,66.26,66.22,66.24,14799.0,63.0732,63.0827,63.0446,63.0637,14799.0
2018-07-31 11:55:00,66.23,66.27,66.23,66.25,9037.0,63.0541,63.0922,63.0541,63.0732,9037.0
2018-07-31 12:00:00,66.26,66.3,66.25,66.27,10107.0,63.0827,63.1208,63.0732,63.0922,10107.0
2018-07-31 12:05:00,66.26,66.32,66.26,66.31,8463.0,63.0827,63.1398,63.0827,63.1303,8463.0
2018-07-31 12:10:00,66.32,66.4,66.32,66.38,21854.0,63.1398,63.216,63.1398,63.1969,21854.0
2018-07-31 12:15:00,66.38,66.44,66.38,66.44,9799.0,63.1969,63.2541,63.1969,63.2541,9799.0
2018-07-31 12:20:00,66.44,66.49,66.43,66.45,15775.0,63.2541,63.3017,63.2445,63.2636,15775.0
2018-07-31 12:25:00,66.46,66.49,66.46,66.48,9616.0,63.2731,63.3017,63.2731,63.2921,9616.0
2018-07-31 12:30:00,66.48,66.49,66.47,66.48,14442.0,63.2921,63.3017,63.2826,63.2921,14442.0
2018-07-31 12:35:00,66.49,66.52,66.49,66.51,16742.0,63.3017,63.3302,63.3017,63.3207,16742.0
2018-07-31 12:40:00,66.51,66.59,66.51,66.59,10805.0,63.3207,63.3969,63.3207,63.3969,10805.0
2018-07-31 12:45:00,66.59,66.61,66.55,66.6,24116.0,63.3969,63.4159,63.3588,63.4064,24116.0
2018-07-31 12:50:00,66.6,66.65,66.59,66.63,10430.0,63.4064,63.454,63.3969,63.435,10430.0
2018-07-31 12:55:00,66.62,66.69,66.62,66.66,16543.0,63.4254,63.4921,63.4254,63.4635,16543.0
2018-07-31 13:00:00,66.65,66.68,66.61,66.61,14417.0,63.454,63.4826,63.4159,63.4159,14417.0
2018-07-31 13:05:00,66.62,66.62,66.51,66.58,16059.0,63.4254,63.4254,63.3207,63.3874,16059.0
2018-07-31 13:10:00,66.57,66.58,66.48,66.48,7784.0,63.3778,63.3874,63.2921,63.2921,7784.0
2018-07-31 13:15:00,66.48,66.49,66.23,66.26,81586.0,63.2921,63.3017,63.0541,63.0827,81586.0
2018-07-31 13:20:00,66.26,66.4,66.22,66.3,106261.0,63.0827,63.216,63.0446,63.1208,106261.0
2018-07-31 13:25:00,66.32,66.32,66.27,66.27,13502.0,63.1398,63.1398,63.0922,63.0922,13502.0
2018-07-31 13:30:00,66.27,66.28,66.2,66.2,36748.0,63.0922,63.1017,63.0256,63.0256,36748.0
2018-07-31 13:35:00,66.2,66.21,66.14,66.14,4900.0,63.0256,63.0351,62.9685,62.9685,4900.0
2018-07-31 13:40:00,66.15,66.18,66.15,66.18,8292.0,62.978,63.0065,62.978,63.0065,8292.0
2018-07-31 13:45:00,66.18,66.22,66.13,66.22,12489.0,63.0065,63.0446,62.9589,63.0446,12489.0
2018-07-31 13:50:00,66.2,66.21,66.19,66.21,7055.0,63.0256,63.0351,63.0161,63.0351,7055.0
2018-07-31 13:55:00,66.2,66.21,66.16,66.21,6379.0,63.0256,63.0351,62.9875,63.0351,6379.0
2018-07-31 14:00:00,66.22,66.22,66.07,66.07,10626.0,63.0446,63.0446,62.9018,62.9018,10626.0
2018-07-31 14:05:00,66.06,66.1,66.05,66.1,7929.0,62.8923,62.9304,62.8828,62.9304,7929.0
2018-07-31 14:10:00,66.1,66.11,66.09,66.09,9039.0,62.9304,62.9399,62.9209,62.9209,9039.0
2018-07-31 14:15:00,66.09,66.18,66.07,66.18,15129.0,62.9209,63.0065,62.9018,63.0065,15129.0
2018-07-31 14:20:00,66.18,66.18,66.12,66.18,16411.0,63.0065,63.0065,62.9494,63.0065,16411.0
2018-07-31 14:25:00,66.19,66.22,66.18,66.19,11894.0,63.0161,63.0446,63.0065,63.0161,11894.0
2018-07-31 14:30:00,66.18,66.2,66.16,66.17,13622.0,63.0065,63.0256,62.9875,62.997,13622.0
2018-07-31 14:35:00,66.17,66.26,66.16,66.2,17917.0,62.997,63.0827,62.9875,63.0256,17917.0
2018-07-31 14:40:00,66.2,66.23,66.18,66.23,10005.0,63.0256,63.0541,63.0065,63.0541,10005.0
2018-07-31 14:45:00,66.23,66.23,66.18,66.21,23291.0,63.0541,63.0541,63.0065,63.0351,23291.0
2018-07-31 14:50:00,66.21,66.28,66.21,66.27,17840.0,63.0351,63.1017,63.0351,63.0922,17840.0
2018-07-31 14:55:00,66.27,66.3,66.21,66.21,12546.0,63.0922,63.1208,63.0351,63.0351,12546.0
2018-07-31 15:00:00,66.2,66.2,66.14,66.17,14954.0,63.0256,63.0256,62.9685,62.997,14954.0
2018-07-31 15:05:00,66.18,66.2,66.14,66.17,11537.0,63.0065,63.0256,62.9685,62.997,11537.0
2018-07-31 15:10:00,66.17,66.17,66.11,66.13,15704.0,62.997,62.997,62.9399,62.9589,15704.0
2018-07-31 15:15:00,66.12,66.13,66.07,66.1,11714.0,62.9494,62.9589,62.9018,62.9304,11714.0
2018-07-31 15:20:00,66.09,66.17,66.09,66.17,28008.0,62.9209,62.997,62.9209,62.997,28008.0
2018-07-31 15:25:00,66.18,66.18,66.13,66.13,17424.0,63.0065,63.0065,62.9589,62.9589,17424.0
2018-07-31 15:30:00,66.13,66.14,66.07,66.07,24858.0,62.9589,62.9685,62.9018,62.9018,24858.0
2018-07-31 15:35:00,66.07,66.09,66.03,66.07,46964.0,62.9018,62.9209,62.8637,62.9018,46964.0
2018-07-31 15:40:00,66.07,66.08,66.03,66.04,39206.0,62.9018,62.9113,62.8637,62.8732,39206.0
2018-07-31 15:45:00,66.04,66.07,65.97,65.99,93875.0,62.8732,62.9018,62.8066,62.8256,93875.0
2018-07-31 15:50:00,65.98,66.0,65.92,65.98,115719.0,62.8161,62.8352,62.759,62.8161,115719.0
2018-07-31 15:55:00,65.98,66.14,65.98,66.04,147664.0,62.8161,62.9685,62.8161,62.8732,147664.0
2018-08-01 09:30:00,65.84,66.17,65.4,66.17,32110.0,62.6828,62.997,62.2639,62.997,32110.0
2018-08-01 09:35:00,66.05,66.15,65.7,65.79,13162.0,62.8828,62.978,62.5496,62.6352,13162.0
2018-08-01 09:40:00,65.73,65.8,65.62,65.72,17524.0,62.5781,62.6448,62.4734,62.5686,17524.0
2018-08-01 09:45:00,65.72,65.75,65.58,65.66,11334.0,62.5686,62.5972,62.4353,62.5115,11334.0
2018-08-01 09:50:00,65.65,65.73,65.64,65.65,8692.0,62.5019,62.5781,62.4924,62.5019,8692.0
2018-08-01 09:55:00,65.62,65.74,65.57,65.73,7800.0,62.4734,62.5876,62.4258,62.5781,7800.0
2018-08-01 10:00:00,65.74,65.74,65.65,65.65,8839.0,62.5876,62.5876,62.5019,62.5019,8839.0
2018-08-01 10:05:00,65.64,65.68,65.52,65.56,21699.0,62.4924,62.5305,62.3782,62.4163,21699.0
2018-08-01 10:10:00,65.59,65.82,65.59,65.82,21052.0,62.4448,62.6638,62.4448,62.6638,21052.0
2018-08-01 10:15:00,65.81,65.81,65.75,65.75,10819.0,62.6543,62.6543,62.5972,62.5972,10819.0
2018-08-01 10:20:00,65.75,65.76,65.72,65.76,19801.0,62.5972,62.6067,62.5686,62.6067,19801.0
2018-08-01 10:25:00,65.75,65.76,65.67,65.69,18935.0,62.5972,62.6067,62.521,62.54,18935.0
2018-08-01 10:30:00,65.68,65.68,65.56,65.56,27972.0,62.5305,62.5305,62.4163,62.4163,27972.0
2018-08-01 10:35:00,65.57,65.69,65.56,65.67,13600.0,62.4258,62.54,62.4163,62.521,13600.0
2018-08-01 10:40:00,65.66,65.67,65.59,65.66,36236.0,62.5115,62.521,62.4448,62.5115,36236.0
2018-08-01 10:45:00,65.67,65.74,65.67,65.71,16592.0,62.521,62.5876,62.521,62.5591,16592.0
2018-08-01 10:50:00,65.71,65.8,65.71,65.8,39815.0,62.5591,62.6448,62.5591,62.6448,39815.0
2018-08-01 10:55:00,65.78,65.83,65.76,65.8,10635.0,62.6257,62.6733,62.6067,62.6448,10635.0
2018-08-01 11:00:00,65.8,65.86,65.79,65.82,16974.0,62.6448,62.7019,62.6352,62.6638,16974.0
2018-08-01 11:05:00,65.82,65.85,65.77,65.8,10040.0,62.6638,62.6924,62.6162,62.6448,10040.0
2018-08-01 11:10:00,65.8,65.83,65.65,65.66,23279.0,62.6448,62.6733,62.5019,62.5115,23279.0
2018-08-01 11:15:00,65.65,65.7,65.56,65.58,16712.0,62.5019,62.5496,62.4163,62.4353,16712.0
2018-08-01 11:20:00,65.58,65.61,65.55,65.59,18893.0,62.4353,62.4639,62.4067,62.4448,18893.0
2018-08-01 11:25:00,65.58,65.58,65.46,65.46,22811.0,62.4353,62.4353,62.3211,62.3211,22811.0
2018-08-01 11:30:00,65.46,65.46,65.38,65.4,22511.0,62.3211,62.3211,62.2449,62.2639,22511.0
2018-08-01 11:35:00,65.39,65.45,65.36,65.36,20605.0,62.2544,62.3115,62.2259,62.2259,20605.0
2018-08-01 11:40:00,65.36,65.36,65.17,65.17,64157.0,62.2259,62.2259,62.045,62.045,64157.0
2018-08-01 11:45:00,65.17,65.25,65.13,65.14,38543.0,62.045,62.1211,62.0069,62.0164,38543.0
2018-08-01 11:50:00,65.14,65.18,65.09,65.17,18921.0,62.0164,62.0545,61.9688,62.045,18921.0
2018-08-01 11:55:00,65.2,65.27,65.16,65.19,11000.0,62.0735,62.1402,62.0354,62.064,11000.0
2018-08-01 12:00:00,65.19,65.24,65.12,65.24,9800.0,62.064,62.1116,61.9974,62.1116,9800.0
2018-08-01 12:05:00,65.26,65.26,65.22,65.22,71615.0,62.1307,62.1307,62.0926,62.0926,71615.0
2018-08-01 12:10:00,65.23,65.26,65.22,65.25,9750.0,62.1021,62.1307,62.0926,62.1211,9750.0
2018-08-01 12:15:00,65.24,65.31,65.2,65.25,18583.0,62.1116,62.1783,62.0735,62.1211,18583.0
2018-08-01 12:20:00,65.24,65.25,65.14,65.15,11068.0,62.1116,62.1211,62.0164,62.0259,11068.0
2018-08-01 12:25:00,65.16,65.17,65.1,65.15,13149.0,62.0354,62.045,61.9783,62.0259,13149.0
2018-08-01 12:30:00,65.14,65.16,65.09,65.09,9488.0,62.0164,62.0354,61.9688,61.9688,9488.0
2018-08-01 12:35:00,65.08,65.11,65.06,65.09,10660.0,61.9593,61.9878,61.9402,61.9688,10660.0
2018-08-01 12:40:00,65.08,65.09,65.03,65.08,20218.0,61.9593,61.9688,61.9117,61.9593,20218.0
2018-08-01 12:45:00,65.08,65.08,65.05,65.06,18205.0,61.9593,61.9593,61.9307,61.9402,18205.0
2018-08-01 12:50:00,65.07,65.17,65.07,65.17,22649.0,61.9498,62.045,61.9498,62.045,22649.0
2018-08-01 12:55:00,65.17,65.17,65.11,65.12,15173.0,62.045,62.045,61.9878,61.9974,15173.0
2018-08-01 13:00:00,65.12,65.16,65.11,65.16,9543.0,61.9974,62.0354,61.9878,62.0354,9543.0
2018-08-01 13:05:00,65.15,65.21,65.15,65.19,14552.0,62.0259,62.083,62.0259,62.064,14552.0
2018-08-01 13:10:00,65.2,65.21,65.11,65.12,16123.0,62.0735,62.083,61.9878,61.9974,16123.0
2018-08-01 13:15:00,65.11,65.11,65.08,65.1,15025.0,61.9878,61.9878,61.9593,61.9783,15025.0
2018-08-01 13:20:00,65.09,65.1,65.03,65.05,17695.0,61.9688,61.9783,61.9117,61.9307,17695.0
2018-08-01 13:25:00,65.05,65.06,65.01,65.01,15272.0,61.9307,61.9402,61.8926,61.8926,15272.0
2018-08-01 13:30:00,65.02,65.04,65.01,65.04,13133.0,61.9022,61.9212,61.8926,61.9212,13133.0
2018-08-01 13:35:00,65.04,65.05,64.96,64.97,28845.0,61.9212,61.9307,61.845,61.8546,28845.0
2018-08-01 13:40:00,64.97,65.01,64.93,65.01,22982.0,61.8546,61.8926,61.8165,61.8926,22982.0
2018-08-01 13:45:00,65.01,65.02,64.96,64.97,16811.0,61.8926,61.9022,61.845,61.8546,16811.0
2018-08-01 13:50:00,64.98,65.0,64.95,64.97,25899.0,61.8641,61.8831,61.8355,61.8546,25899.0
2018-08-01 13:55:00,64.96,64.96,64.85,64.88,41188.0,61.845,61.845,61.7403,61.7689,41188.0
2018-08-01 14:00:00,64.89,64.93,64.71,64.72,48234.0,61.7784,61.8165,61.607,61.6165,48234.0
2018-08-01 14:05:00,64.71,64.74,64.65,64.71,69210.0,61.607,61.6356,61.5499,61.607,69210.0
2018-08-01 14:10:00,64.72,64.74,64.63,64.73,39424.0,61.6165,61.6356,61.5309,61.6261,39424.0
2018-08-01 14:15:00,64.74,64.91,64.73,64.83,90008.0,61.6356,61.7974,61.6261,61.7213,90008.0
2018-08-01 14:20:00,64.83,64.86,64.77,64.83,42352.0,61.7213,61.7498,61.6641,61.7213,42352.0
2018-08-01 14:25:00,64.83,64.83,64.75,64.8,29536.0,61.7213,61.7213,61.6451,61.6927,29536.0
2018-08-01 14:30:00,64.81,64.84,64.79,64.79,22201.0,61.7022,61.7308,61.6832,61.6832,22201.0
2018-08-01 14:35:00,64.78,64.84,64.78,64.82,32909.0,61.6737,61.7308,61.6737,61.7117,32909.0
2018-08-01 14:40:00,64.82,64.83,64.69,64.7,34498.0,61.7117,61.7213,61.588,61.5975,34498.0
2018-08-01 14:45:00,64.7,64.75,64.66,64.75,45487.0,61.5975,61.6451,61.5594,61.6451,45487.0
2018-08-01 14:50:00,64.75,64.79,64.71,64.78,43552.0,61.6451,61.6832,61.607,61.6737,43552.0
2018-08-01 14:55:00,64.78,64.79,64.76,64.79,38257.0,61.6737,61.6832,61.6546,61.6832,38257.0
2018-08-01 15:00:00,64.79,64.8,64.7,64.7,26307.0,61.6832,61.6927,61.5975,61.5975,26307.0
2018-08-01 15:05:00,64.71,64.83,64.7,64.83,31771.0,61.607,61.7213,61.5975,61.7213,31771.0
2018-08-01 15:10:00,64.84,64.86,64.81,64.82,26541.0,61.7308,61.7498,61.7022,61.7117,26541.0
2018-08-01 15:15:00,64.82,64.83,64.78,64.81,22709.0,61.7117,61.7213,61.6737,61.7022,22709.0
2018-08-01 15:20:00,64.81,64.93,64.8,64.89,31152.0,61.7022,61.8165,61.6927,61.7784,31152.0
2018-08-01 15:25:00,64.88,64.92,64.88,64.9,30271.0,61.7689,61.807,61.7689,61.7879,30271.0
2018-08-01 15:30:00,64.9,64.9,64.83,64.84,42995.0,61.7879,61.7879,61.7213,61.7308,42995.0
2018-08-01 15:35:00,64.83,64.84,64.79,64.81,48258.0,61.7213,61.7308,61.6832,61.7022,48258.0
2018-08-01 15:40:00,64.8,64.91,64.8,64.91,41178.0,61.6927,61.7974,61.6927,61.7974,41178.0
2018-08-01 15:45:00,64.91,64.93,64.88,64.88,72406.0,61.7974,61.8165,61.7689,61.7689,72406.0
2018-08-01 15:50:00,64.88,65.04,64.87,65.03,90630.0,61.7689,61.9212,61.7594,61.9117,90630.0
2018-08-01 15:55:00,65.03,65.04,64.98,64.98,118932.0,61.9117,61.9212,61.8641,61.8641,118932.0
2018-08-02 09:30:00,64.75,64.87,64.5,64.69,17225.0,61.6451,61.7594,61.4071,61.588,17225.0
2018-08-02 09:35:00,64.76,64.83,64.68,64.77,11109.0,61.6546,61.7213,61.5785,61.6641,11109.0
2018-08-02 09:40:00,64.71,64.78,64.61,64.67,9903.0,61.607,61.6737,61.5118,61.5689,9903.0
2018-08-02 09:45:00,64.65,64.78,64.58,64.58,7615.0,61.5499,61.6737,61.4833,61.4833,7615.0
2018-08-02 09:50:00,64.57,64.73,64.57,64.63,9609.0,61.4737,61.6261,61.4737,61.5309,9609.0
2018-08-02 09:55:00,64.62,64.7,64.59,64.62,22931.0,61.5213,61.5975,61.4928,61.5213,22931.0
2018-08-02 10:00:00,64.63,64.68,64.61,64.67,18391.0,61.5309,61.5785,61.5118,61.5689,18391.0
2018-08-02 10:05:00,64.67,64.72,64.63,64.7,25526.0,61.5689,61.6165,61.5309,61.5975,25526.0
2018-08-02 10:10:00,64.7,64.76,64.65,64.75,26852.0,61.5975,61.6546,61.5499,61.6451,26852.0
2018-08-02 10:15:00,64.76,64.79,64.71,64.76,13270.0,61.6546,61.6832,61.607,61.6546,13270.0
2018-08-02 10:20:00,64.76,64.77,64.65,64.74,40842.0,61.6546,61.6641,61.5499,61.6356,40842.0
2018-08-02 10:25:00,64.73,64.78,64.69,64.71,21959.0,61.6261,61.6737,61.588,61.607,21959.0
2018-08-02 10:30:00,64.71,64.72,64.64,64.67,15082.0,61.607,61.6165,61.5404,61.5689,15082.0
2018-08-02 10:35:00,64.67,64.76,64.65,64.7,30019.0,61.5689,61.6546,61.5499,61.5975,30019.0
2018-08-02 10:40:00,64.7,64.7,64.66,64.68,39921.0,61.5975,61.5975,61.5594,61.5785,39921.0
2018-08-02 10:45:00,64.69,64.69,64.63,64.67,15507.0,61.588,61.588,61.5309,61.5689,15507.0
2018-08-02 10:50:00,64.69,64.78,64.64,64.69,44703.0,61.588,61.6737,61.5404,61.588,44703.0
2018-08-02 10:55:00,64.66,64.77,64.64,64.72,23700.0,61.5594,61.6641,61.5404,61.6165,23700.0
2018-08-02 11:00:00,64.73,64.76,64.68,64.69,21988.0,61.6261,61.6546,61.5785,61.588,21988.0
2018-08-02 11:05:00,64.69,64.7,64.64,64.64,32050.0,61.588,61.5975,61.5404,61.5404,32050.0
2018-08-02 11:10:00,64.64,64.74,64.6,64.73,25729.0,61.5404,61.6356,61.5023,61.6261,25729.0
2018-08-02 11:15:00,64.73,64.81,64.69,64.8,42644.0,61.6261,61.7022,61.588,61.6927,42644.0
2018-08-02 11:20:00,64.8,64.95,64.78,64.95,42562.0,61.6927,61.8355,61.6737,61.8355,42562.0
2018-08-02 11:25:00,64.95,64.98,64.86,64.9,22605.0,61.8355,61.8641,61.7498,61.7879,22605.0
2018-08-02 11:30:00,64.89,65.01,64.88,64.97,12235.0,61.7784,61.8926,61.7689,61.8546,12235.0
2018-08-02 11:35:00,64.98,65.05,64.97,64.99,9615.0,61.8641,61.9307,61.8546,61.8736,9615.0
2018-08-02 11:40:00,65.01,65.12,64.99,65.07,46256.0,61.8926,61.9974,61.8736,61.9498,46256.0
2018-08-02 11:45:00,65.07,65.25,65.07,65.23,7250.0,61.9498,62.1211,61.9498,62.1021,7250.0
2018-08-02 11:50:00,65.21,65.21,65.11,65.15,10899.0,62.083,62.083,61.9878,62.0259,10899.0
2018-08-02 11:55:00,65.16,65.2,65.12,65.19,4303.0,62.0354,62.0735,61.9974,62.064,4303.0
2018-08-02 12:00:00,65.19,65.2,65.13,65.18,4500.0,62.064,62.0735,62.0069,62.0545,4500.0
2018-08-02 12:05:00,65.2,65.33,65.2,65.31,23027.0,62.0735,62.1973,62.0735,62.1783,23027.0
2018-08-02 12:10:00,65.3,65.33,65.22,65.24,35368.0,62.1687,62.1973,62.0926,62.1116,35368.0
2018-08-02 12:15:00,65.25,65.25,65.2,65.23,7371.0,62.1211,62.1211,62.0735,62.1021,7371.0
2018-08-02 12:20:00,65.24,65.34,65.24,65.34,13182.0,62.1116,62.2068,62.1116,62.2068,13182.0
2018-08-02 12:25:00,65.33,65.36,65.28,65.32,8690.0,62.1973,62.2259,62.1497,62.1878,8690.0
2018-08-02 12:30:00,65.32,65.32,65.22,65.25,35010.0,62.1878,62.1878,62.0926,62.1211,35010.0
2018-08-02 12:35:00,65.25,65.27,65.17,65.18,8010.0,62.1211,62.1402,62.045,62.0545,8010.0
2018-08-02 12:40:00,65.18,65.24,65.17,65.21,13201.0,62.0545,62.1116,62.045,62.083,13201.0
2018-08-02 12:45:00,65.22,65.25,65.2,65.22,9517.0,62.0926,62.1211,62.0735,62.0926,9517.0
2018-08-02 12:50:00,65.21,65.26,65.21,65.21,50596.0,62.083,62.1307,62.083,62.083,50596.0
2018-08-02 12:55:00,65.21,65.25,65.19,65.19,8851.0,62.083,62.1211,62.064,62.064,8851.0
2018-08-02 13:00:00,65.19,65.23,65.14,65.14,13089.0,62.064,62.1021,62.0164,62.0164,13089.0
2018-08-02 13:05:00,65.14,65.19,65.13,65.17,26655.0,62.0164,62.064,62.0069,62.045,26655.0
2018-08-02 13:10:00,65.17,65.18,65.07,65.08,13673.0,62.045,62.0545,61.9498,61.9593,13673.0
2018-08-02 13:15:00,65.08,65.19,65.07,65.15,19814.0,61.9593,62.064,61.9498,62.0259,19814.0
2018-08-02 13:20:00,65.16,65.19,65.15,65.19,17067.0,62.0354,62.064,62.0259,62.064,17067.0
2018-08-02 13:25:00,65.19,65.21,65.18,65.19,35914.0,62.064,62.083,62.0545,62.064,35914.0
2018-08-02 13:30:00,65.2,65.25,65.18,65.25,7623.0,62.0735,62.1211,62.0545,62.1211,7623.0
2018-08-02 13:35:00,65.26,65.3,65.23,65.25,10499.0,62.1307,62.1687,62.1021,62.1211,10499.0
2018-08-02 13:40:00,65.26,65.26,65.21,65.22,7949.0,62.1307,62.1307,62.083,62.0926,7949.0
2018-08-02 13:45:00,65.22,65.27,65.22,65.27,7794.0,62.0926,62.1402,62.0926,62.1402,7794.0
2018-08-02 13:50:00,65.27,65.3,65.26,65.28,11393.0,62.1402,62.1687,62.1307,62.1497,11393.0
2018-08-02 13:55:00,65.29,65.31,65.28,65.3,10677.0,62.1592,62.1783,62.1497,62.1687,10677.0
2018-08-02 14:00:00,65.3,65.38,65.29,65.37,10280.0,62.1687,62.2449,62.1592,62.2354,10280.0
2018-08-02 14:05:00,65.36,65.37,65.28,65.3,19121.0,62.2259,62.2354,62.1497,62.1687,19121.0
2018-08-02 14:10:00,65.31,65.31,65.28,65.28,5691.0,62.1783,62.1783,62.1497,62.1497,5691.0
2018-08-02 14:15:00,65.29,65.32,65.23,65.23,11665.0,62.1592,62.1878,62.1021,62.1021,11665.0
2018-08-02 14:20:00,65.23,65.24,65.2,65.22,15998.0,62.1021,62.1116,62.0735,62.0926,15998.0
2018-08-02 14:25:00,65.23,65.26,65.22,65.22,13449.0,62.1021,62.1307,62.0926,62.0926,13449.0
2018-08-02 14:30:00,65.21,65.24,65.19,65.2,7963.0,62.083,62.1116,62.064,62.0735,7963.0
2018-08-02 14:35:00,65.21,65.24,65.2,65.2,6118.0,62.083,62.1116,62.0735,62.0735,6118.0
2018-08-02 14:40:00,65.21,65.22,65.2,65.2,6931.0,62.083,62.0926,62.0735,62.0735,6931.0
2018-08-02 14:45:00,65.21,65.22,65.2,65.2,7952.0,62.083,62.0926,62.0735,62.0735,7952.0
2018-08-02 14:50:00,65.21,65.25,65.2,65.22,9376.0,62.083,62.1211,62.0735,62.0926,9376.0
2018-08-02 14:55:00,65.22,65.23,65.17,65.17,19247.0,62.0926,62.1021,62.045,62.045,19247.0
2018-08-02 15:00:00,65.18,65.23,65.17,65.22,12336.0,62.0545,62.1021,62.045,62.0926,12336.0
2018-08-02 15:05:00,65.22,65.25,65.2,65.22,12536.0,62.0926,62.1211,62.0735,62.0926,12536.0
2018-08-02 15:10:00,65.21,65.21,65.18,65.2,10030.0,62.083,62.083,62.0545,62.0735,10030.0
2018-08-02 15:15:00,65.2,65.21,65.18,65.21,20325.0,62.0735,62.083,62.0545,62.083,20325.0
2018-08-02 15:20:00,65.21,65.25,65.19,65.25,15085.0,62.083,62.1211,62.064,62.1211,15085.0
2018-08-02 15:25:00,65.25,65.25,65.21,65.24,15644.0,62.1211,62.1211,62.083,62.1116,15644.0
2018-08-02 15:30:00,65.24,65.24,65.19,65.23,23644.0,62.1116,62.1116,62.064,62.1021,23644.0
2018-08-02 15:35:00,65.23,65.24,65.19,65.23,35841.0,62.1021,62.1116,62.064,62.1021,35841.0
2018-08-02 15:40:00,65.23,65.3,65.23,65.28,28997.0,62.1021,62.1687,62.1021,62.1497,28997.0
2018-08-02 15:45:00,65.29,65.33,65.26,65.31,34916.0,62.1592,62.1973,62.1307,62.1783,34916.0
2018-08-02 15:50:00,65.32,65.39,65.3,65.39,53380.0,62.1878,62.2544,62.1687,62.2544,53380.0
2018-08-02 15:55:00,65.39,65.39,65.19,65.29,263996.0,62.2544,62.2544,62.064,62.1592,263996.0
2018-08-03 09:30:00,65.5,65.61,65.31,65.47,14996.0,62.3591,62.4639,62.1783,62.3306,14996.0
2018-08-03 09:35:00,65.38,65.56,65.37,65.51,7356.0,62.2449,62.4163,62.2354,62.3687,7356.0
2018-08-03 09:40:00,65.51,65.55,65.33,65.33,6100.0,62.3687,62.4067,62.1973,62.1973,6100.0
2018-08-03 09:45:00,65.31,65.34,65.16,65.28,11057.0,62.1783,62.2068,62.0354,62.1497,11057.0
2018-08-03 09:50:00,65.26,65.29,65.18,65.22,5600.0,62.1307,62.1592,62.0545,62.0926,5600.0
2018-08-03 09:55:00,65.22,65.31,65.21,65.28,20052.0,62.0926,62.1783,62.083,62.1497,20052.0
2018-08-03 10:00:00,65.31,65.34,65.25,65.3,10100.0,62.1783,62.2068,62.1211,62.1687,10100.0
2018-08-03 10:05:00,65.3,65.33,65.27,65.33,24021.0,62.1687,62.1973,62.1402,62.1973,24021.0
2018-08-03 10:10:00,65.33,65.39,65.32,65.35,9496.0,62.1973,62.2544,62.1878,62.2163,9496.0
2018-08-03 10:15:00,65.35,65.45,65.35,65.41,11990.0,62.2163,62.3115,62.2163,62.2735,11990.0
2018-08-03 10:20:00,65.4,65.43,65.37,65.38,7342.0,62.2639,62.2925,62.2354,62.2449,7342.0
2018-08-03 10:25:00,65.37,65.43,65.36,65.43,7259.0,62.2354,62.2925,62.2259,62.2925,7259.0
2018-08-03 10:30:00,65.42,65.52,65.35,65.45,21188.0,62.283,62.3782,62.2163,62.3115,21188.0
2018-08-03 10:35:00,65.44,65.45,65.39,65.44,5564.0,62.302,62.3115,62.2544,62.302,5564.0
2018-08-03 10:40:00,65.45,65.48,65.43,65.44,9461.0,62.3115,62.3401,62.2925,62.302,9461.0
2018-08-03 10:45:00,65.44,65.44,65.36,65.39,13734.0,62.302,62.302,62.2259,62.2544,13734.0
2018-08-03 10:50:00,65.39,65.39,65.32,65.34,11259.0,62.2544,62.2544,62.1878,62.2068,11259.0
2018-08-03 10:55:00,65.35,65.36,65.3,65.3,7777.0,62.2163,62.2259,62.1687,62.1687,7777.0
2018-08-03 11:00:00,65.31,65.36,65.26,65.29,10429.0,62.1783,62.2259,62.1307,62.1592,10429.0
2018-08-03 11:05:00,65.29,65.31,65.29,65.3,2500.0,62.1592,62.1783,62.1592,62.1687,2500.0
2018-08-03 11:10:00,65.31,65.37,65.31,65.37,4504.0,62.1783,62.2354,62.1783,62.2354,4504.0
2018-08-03 11:15:00,65.37,65.37,65.22,65.24,10489.0,62.2354,62.2354,62.0926,62.1116,10489.0
2018-08-03 11:20:00,65.26,65.38,65.26,65.37,10312.0,62.1307,62.2449,62.1307,62.2354,10312.0
2018-08-03 11:25:00,65.37,65.37,65.32,65.33,8480.0,62.2354,62.2354,62.1878,62.1973,8480.0
2018-08-03 11:30:00,65.34,65.35,65.27,65.29,11966.0,62.2068,62.2163,62.1402,62.1592,11966.0
2018-08-03 11:35:00,65.3,65.3,65.27,65.29,2100.0,62.1687,62.1687,62.1402,62.1592,2100.0
2018-08-03 11:40:00,65.28,65.33,65.27,65.3,11163.0,62.1497,62.1973,62.1402,62.1687,11163.0
2018-08-03 11:45:00,65.3,65.32,65.29,65.3,3395.0,62.1687,62.1878,62.1592,62.1687,3395.0
2018-08-03 11:50:00,65.31,65.31,65.25,65.27,19005.0,62.1783,62.1783,62.1211,62.1402,19005.0
2018-08-03 11:55:00,65.28,65.28,65.15,65.15,5917.0,62.1497,62.1497,62.0259,62.0259,5917.0
2018-08-03 12:00:00,65.15,65.17,65.12,65.14,7498.0,62.0259,62.045,61.9974,62.0164,7498.0
2018-08-03 12:05:00,65.13,65.13,64.96,65.05,26333.0,62.0069,62.0069,61.845,61.9307,26333.0
2018-08-03 12:10:00,65.06,65.12,65.05,65.12,5709.0,61.9402,61.9974,61.9307,61.9974,5709.0
2018-08-03 12:15:00,65.12,65.19,65.11,65.13,7666.0,61.9974,62.064,61.9878,62.0069,7666.0
2018-08-03 12:20:00,65.14,65.16,65.12,65.15,4399.0,62.0164,62.0354,61.9974,62.0259,4399.0
2018-08-03 12:25:00,65.16,65.22,65.14,65.22,7377.0,62.0354,62.0926,62.0164,62.0926,7377.0
2018-08-03 12:30:00,65.21,65.21,65.15,65.18,7758.0,62.083,62.083,62.0259,62.0545,7758.0
2018-08-03 12:35:00,65.17,65.18,65.15,65.16,7385.0,62.045,62.0545,62.0259,62.0354,7385.0
2018-08-03 12:40:00,65.16,65.16,65.13,65.15,5249.0,62.0354,62.0354,62.0069,62.0259,5249.0
2018-08-03 12:45:00,65.14,65.15,65.08,65.09,15161.0,62.0164,62.0259,61.9593,61.9688,15161.0
2018-08-03 12:50:00,65.09,65.12,65.06,65.06,7414.0,61.9688,61.9974,61.9402,61.9402,7414.0
2018-08-03 12:55:00,65.06,65.08,65.05,65.07,7025.0,61.9402,61.9593,61.9307,61.9498,7025.0
2018-08-03 13:00:00,65.07,65.16,65.07,65.15,10388.0,61.9498,62.0354,61.9498,62.0259,10388.0
2018-08-03 13:05:00,65.15,65.16,65.11,65.13,13641.0,62.0259,62.0354,61.9878,62.0069,13641.0
2018-08-03 13:10:00,65.13,65.19,65.13,65.17,14293.0,62.0069,62.064,62.0069,62.045,14293.0
2018-08-03 13:15:00,65.17,65.19,65.11,65.13,11271.0,62.045,62.064,61.9878,62.0069,11271.0
2018-08-03 13:20:00,65.14,65.2,65.14,65.19,5426.0,62.0164,62.0735,62.0164,62.064,5426.0
2018-08-03 13:25:00,65.2,65.21,65.17,65.17,13000.0,62.0735,62.083,62.045,62.045,13000.0
2018-08-03 13:30:00,65.17,65.18,65.13,65.16,7716.0,62.045,62.0545,62.0069,62.0354,7716.0
2018-08-03 13:35:00,65.16,65.17,65.16,65.17,5625.0,62.0354,62.045,62.0354,62.045,5625.0
2018-08-03 13:40:00,65.16,65.2,65.16,65.19,15284.0,62.0354,62.0735,62.0354,62.064,15284.0
2018-08-03 13:45:00,65.19,65.23,65.18,65.2,46105.0,62.064,62.1021,62.0545,62.0735,46105.0
2018-08-03 13:50:00,65.2,65.32,65.2,65.29,44132.0,62.0735,62.1878,62.0735,62.1592,44132.0
2018-08-03 13:55:00,65.29,65.36,65.27,65.3,32557.0,62.1592,62.2259,62.1402,62.1687,32557.0
2018-08-03 14:00:00,65.3,65.35,65.29,65.33,31497.0,62.1687,62.2163,62.1592,62.1973,31497.0
2018-08-03 14:05:00,65.33,65.34,65.3,65.31,8423.0,62.1973,62.2068,62.1687,62.1783,8423.0
2018-08-03 14:10:00,65.32,65.33,65.28,65.31,7854.0,62.1878,62.1973,62.1497,62.1783,7854.0
2018-08-03 14:15:00,65.31,65.35,65.29,65.29,10133.0,62.1783,62.2163,62.1592,62.1592,10133.0
2018-08-03 14:20:00,65.29,65.33,65.28,65.33,57800.0,62.1592,62.1973,62.1497,62.1973,57800.0
2018-08-03 14:25:00,65.33,65.37,65.31,65.35,9393.0,62.1973,62.2354,62.1783,62.2163,9393.0
2018-08-03 14:30:00,65.36,65.41,65.34,65.34,73283.0,62.2259,62.2735,62.2068,62.2068,73283.0
2018-08-03 14:35:00,65.34,65.37,65.32,65.37,13411.0,62.2068,62.2354,62.1878,62.2354,13411.0
2018-08-03 14:40:00,65.36,65.37,65.33,65.37,12626.0,62.2259,62.2354,62.1973,62.2354,12626.0
2018-08-03 14:45:00,65.38,65.44,65.37,65.43,43283.0,62.2449,62.302,62.2354,62.2925,43283.0
2018-08-03 14:50:00,65.43,65.61,65.43,65.61,22937.0,62.2925,62.4639,62.2925,62.4639,22937.0
2018-08-03 14:55:00,65.61,65.65,65.61,65.63,9756.0,62.4639,62.5019,62.4639,62.4829,9756.0
2018-08-03 15:00:00,65.64,65.67,65.61,65.67,12709.0,62.4924,62.521,62.4639,62.521,12709.0
2018-08-03 15:05:00,65.67,65.69,65.66,65.66,6974.0,62.521,62.54,62.5115,62.5115,6974.0
2018-08-03 15:10:00,65.66,65.67,65.65,65.67,14448.0,62.5115,62.521,62.5019,62.521,14448.0
2018-08-03 15:15:00,65.67,65.73,65.67,65.73,13847.0,62.521,62.5781,62.521,62.5781,13847.0
2018-08-03 15:20:00,65.73,65.76,65.72,65.75,10839.0,62.5781,62.6067,62.5686,62.5972,10839.0
2018-08-03 15:25:00,65.75,65.75,65.7,65.72,14310.0,62.5972,62.5972,62.5496,62.5686,14310.0
2018-08-03 15:30:00,65.71,65.74,65.7,65.73,20021.0,62.5591,62.5876,62.5496,62.5781,20021.0
2018-08-03 15:35:00,65.73,65.76,65.72,65.74,20666.0,62.5781,62.6067,62.5686,62.5876,20666.0
2018-08-03 15:40:00,65.74,65.77,65.71,65.77,21948.0,62.5876,62.6162,62.5591,62.6162,21948.0
2018-08-03 15:45:00,65.77,65.79,65.71,65.72,30920.0,62.6162,62.6352,62.5591,62.5686,30920.0
2018-08-03 15:50:00,65.72,65.75,65.66,65.69,43046.0,62.5686,62.5972,62.5115,62.54,43046.0
2018-08-03 15:55:00,65.68,65.71,65.63,65.71,102683.0,62.5305,62.5591,62.4829,62.5591,102683.0
2018-08-06 09:30:00,65.7,65.79,65.33,65.46,23971.0,62.5496,62.6352,62.1973,62.3211,23971.0
2018-08-06 09:35:00,65.4,65.52,65.33,65.52,16776.0,62.2639,62.3782,62.1973,62.3782,16776.0
2018-08-06 09:40:00,65.51,65.66,65.46,65.63,12880.0,62.3687,62.5115,62.3211,62.4829,12880.0
2018-08-06 09:45:00,65.64,65.8,65.63,65.8,32955.0,62.4924,62.6448,62.4829,62.6448,32955.0
2018-08-06 09:50:00,65.84,65.84,65.74,65.75,15885.0,62.6828,62.6828,62.5876,62.5972,15885.0
2018-08-06 09:55:00,65.76,65.78,65.72,65.76,9342.0,62.6067,62.6257,62.5686,62.6067,9342.0
2018-08-06 10:00:00,65.75,65.79,65.74,65.75,12300.0,62.5972,62.6352,62.5876,62.5972,12300.0
2018-08-06 10:05:00,65.77,65.86,65.77,65.84,15796.0,62.6162,62.7019,62.6162,62.6828,15796.0
2018-08-06 10:10:00,65.84,65.94,65.81,65.91,17738.0,62.6828,62.778,62.6543,62.7495,17738.0
2018-08-06 10:15:00,65.91,65.93,65.88,65.9,14846.0,62.7495,62.7685,62.7209,62.74,14846.0
2018-08-06 10:20:00,65.89,65.91,65.86,65.89,25607.0,62.7304,62.7495,62.7019,62.7304,25607.0
2018-08-06 10:25:00,65.9,65.9,65.79,65.9,14604.0,62.74,62.74,62.6352,62.74,14604.0
2018-08-06 10:30:00,65.9,65.93,65.85,65.91,41842.0,62.74,62.7685,62.6924,62.7495,41842.0
2018-08-06 10:35:00,65.92,65.98,65.91,65.98,12302.0,62.759,62.8161,62.7495,62.8161,12302.0
2018-08-06 10:40:00,65.99,66.13,65.98,66.13,25810.0,62.8256,62.9589,62.8161,62.9589,25810.0
2018-08-06 10:45:00,66.12,66.19,66.09,66.11,25722.0,62.9494,63.0161,62.9209,62.9399,25722.0
2018-08-06 10:50:00,66.1,66.11,66.03,66.05,23637.0,62.9304,62.9399,62.8637,62.8828,23637.0
2018-08-06 10:55:00,66.05,66.16,66.01,66.11,16992.0,62.8828,62.9875,62.8447,62.9399,16992.0
2018-08-06 11:00:00,66.12,66.15,66.08,66.11,16544.0,62.9494,62.978,62.9113,62.9399,16544.0
2018-08-06 11:05:00,66.12,66.24,66.11,66.24,14378.0,62.9494,63.0637,62.9399,63.0637,14378.0
2018-08-06 11:10:00,66.23,66.31,66.23,66.3,22181.0,63.0541,63.1303,63.0541,63.1208,22181.0
2018-08-06 11:15:00,66.3,66.3,66.19,66.2,15880.0,63.1208,63.1208,63.0161,63.0256,15880.0
2018-08-06 11:20:00,66.21,66.37,66.21,66.37,13480.0,63.0351,63.1874,63.0351,63.1874,13480.0
2018-08-06 11:25:00,66.37,66.43,66.36,66.38,26855.0,63.1874,63.2445,63.1779,63.1969,26855.0
2018-08-06 11:30:00,66.39,66.41,66.25,66.26,50196.0,63.2065,63.2255,63.0732,63.0827,50196.0
2018-08-06 11:35:00,66.27,66.49,66.26,66.49,14316.0,63.0922,63.3017,63.0827,63.3017,14316.0
2018-08-06 11:40:00,66.48,66.48,66.41,66.41,14907.0,63.2921,63.2921,63.2255,63.2255,14907.0
2018-08-06 11:45:00,66.39,66.41,66.35,66.35,9355.0,63.2065,63.2255,63.1684,63.1684,9355.0
2018-08-06 11:50:00,66.37,66.37,66.3,66.33,12721.0,63.1874,63.1874,63.1208,63.1493,12721.0
2018-08-06 11:55:00,66.34,66.4,66.3,66.39,42372.0,63.1589,63.216,63.1208,63.2065,42372.0
2018-08-06 12:00:00,66.39,66.41,66.35,66.4,11575.0,63.2065,63.2255,63.1684,63.216,11575.0
2018-08-06 12:05:00,66.4,66.4,66.3,66.3,13593.0,63.216,63.216,63.1208,63.1208,13593.0
2018-08-06 12:10:00,66.28,66.31,66.25,66.29,15545.0,63.1017,63.1303,63.0732,63.1113,15545.0
2018-08-06 12:15:00,66.28,66.44,66.24,66.43,91937.0,63.1017,63.2541,63.0637,63.2445,91937.0
2018-08-06 12:20:00,66.44,66.57,66.43,66.56,75448.0,63.2541,63.3778,63.2445,63.3683,75448.0
2018-08-06 12:25:00,66.57,66.66,66.54,66.63,100639.0,63.3778,63.4635,63.3493,63.435,100639.0
2018-08-06 12:30:00,66.63,66.64,66.43,66.44,39481.0,63.435,63.4445,63.2445,63.2541,39481.0
2018-08-06 12:35:00,66.44,66.48,66.42,66.46,13434.0,63.2541,63.2921,63.235,63.2731,13434.0
2018-08-06 12:40:00,66.45,66.45,66.36,66.36,9914.0,63.2636,63.2636,63.1779,63.1779,9914.0
2018-08-06 12:45:00,66.36,66.36,66.32,66.34,11957.0,63.1779,63.1779,63.1398,63.1589,11957.0
2018-08-06 12:50:00,66.35,66.35,66.3,66.35,27908.0,63.1684,63.1684,63.1208,63.1684,27908.0
2018-08-06 12:55:00,66.34,66.35,66.31,66.32,12394.0,63.1589,63.1684,63.1303,63.1398,12394.0
2018-08-06 13:00:00,66.31,66.38,66.3,66.38,8202.0,63.1303,63.1969,63.1208,63.1969,8202.0
2018-08-06 13:05:00,66.36,66.36,66.3,66.32,13063.0,63.1779,63.1779,63.1208,63.1398,13063.0
2018-08-06 13:10:00,66.33,66.36,66.32,66.33,7117.0,63.1493,63.1779,63.1398,63.1493,7117.0
2018-08-06 13:15:00,66.33,66.35,66.27,66.28,10603.0,63.1493,63.1684,63.0922,63.1017,10603.0
2018-08-06 13:20:00,66.27,66.29,66.25,66.26,15006.0,63.0922,63.1113,63.0732,63.0827,15006.0
2018-08-06 13:25:00,66.26,66.31,66.23,66.29,25548.0,63.0827,63.1303,63.0541,63.1113,25548.0
2018-08-06 13:30:00,66.28,66.33,66.26,66.27,25405.0,63.1017,63.1493,63.0827,63.0922,25405.0
2018-08-06 13:35:00,66.27,66.29,66.27,66.28,6500.0,63.0922,63.1113,63.0922,63.1017,6500.0
2018-08-06 13:40:00,66.28,66.31,66.27,66.3,9581.0,63.1017,63.1303,63.0922,63.1208,9581.0
2018-08-06 13:45:00,66.3,66.43,66.27,66.43,72756.0,63.1208,63.2445,63.0922,63.2445,72756.0
2018-08-06 13:50:00,66.43,66.46,66.28,66.32,35837.0,63.2445,63.2731,63.1017,63.1398,35837.0
2018-08-06 13:55:00,66.32,66.34,66.28,66.34,10627.0,63.1398,63.1589,63.1017,63.1589,10627.0
2018-08-06 14:00:00,66.34,66.36,66.32,66.33,30472.0,63.1589,63.1779,63.1398,63.1493,30472.0
2018-08-06 14:05:00,66.33,66.34,66.32,66.34,4096.0,63.1493,63.1589,63.1398,63.1589,4096.0
2018-08-06 14:10:00,66.34,66.44,66.33,66.44,57606.0,63.1589,63.2541,63.1493,63.2541,57606.0
2018-08-06 14:15:00,66.44,66.44,66.36,66.4,17525.0,63.2541,63.2541,63.1779,63.216,17525.0
2018-08-06 14:20:00,66.39,66.41,66.37,66.4,8241.0,63.2065,63.2255,63.1874,63.216,8241.0
2018-08-06 14:25:00,66.41,66.48,66.41,66.47,24220.0,63.2255,63.2921,63.2255,63.2826,24220.0
2018-08-06 14:30:00,66.47,66.53,66.47,66.52,37528.0,63.2826,63.3398,63.2826,63.3302,37528.0
2018-08-06 14:35:00,66.53,66.53,66.39,66.42,26731.0,63.3398,63.3398,63.2065,63.235,26731.0
2018-08-06 14:40:00,66.42,66.46,66.41,66.44,10495.0,63.235,63.2731,63.2255,63.2541,10495.0
2018-08-06 14:45:00,66.43,66.48,66.43,66.48,5087.0,63.2445,63.2921,63.2445,63.2921,5087.0
2018-08-06 14:50:00,66.48,66.48,66.42,66.42,9363.0,63.2921,63.2921,63.235,63.235,9363.0
2018-08-06 14:55:00,66.42,66.43,66.39,66.39,7158.0,63.235,63.2445,63.2065,63.2065,7158.0
2018-08-06 15:00:00,66.4,66.4,66.38,66.4,34631.0,63.216,63.216,63.1969,63.216,34631.0
2018-08-06 15:05:00,66.4,66.41,66.33,66.36,70749.0,63.216,63.2255,63.1493,63.1779,70749.0
2018-08-06 15:10:00,66.35,66.37,66.32,66.36,13605.0,63.1684,63.1874,63.1398,63.1779,13605.0
2018-08-06 15:15:00,66.36,66.38,66.34,66.38,18952.0,63.1779,63.1969,63.1589,63.1969,18952.0
2018-08-06 15:20:00,66.38,66.4,66.37,66.4,18900.0,63.1969,63.216,63.1874,63.216,18900.0
2018-08-06 15:25:00,66.4,66.48,66.39,66.48,20979.0,63.216,63.2921,63.2065,63.2921,20979.0
2018-08-06 15:30:00,66.48,66.48,66.44,66.46,36529.0,63.2921,63.2921,63.2541,63.2731,36529.0
2018-08-06 15:35:00,66.47,66.5,66.44,66.5,26754.0,63.2826,63.3112,63.2541,63.3112,26754.0
2018-08-06 15:40:00,66.49,66.54,66.48,66.54,47555.0,63.3017,63.3493,63.2921,63.3493,47555.0
2018-08-06 15:45:00,66.54,66.55,66.48,66.5,52907.0,63.3493,63.3588,63.2921,63.3112,52907.0
2018-08-06 15:50:00,66.5,66.55,66.5,66.53,92048.0,63.3112,63.3588,63.3112,63.3398,92048.0
2018-08-06 15:55:00,66.53,66.55,66.44,66.5,183677.0,63.3398,63.3588,63.2541,63.3112,183677.0
2018-08-07 09:30:00,66.75,67.14,66.63,67.14,49773.0,63.5492,63.9205,63.435,63.9205,49773.0
2018-08-07 09:35:00,67.17,67.17,66.98,66.98,14935.0,63.9491,63.9491,63.7682,63.7682,14935.0
2018-08-07 09:40:00,66.95,67.18,66.95,67.15,35390.0,63.7396,63.9586,63.7396,63.93,35390.0
2018-08-07 09:45:00,67.14,67.22,67.08,67.21,29208.0,63.9205,63.9967,63.8634,63.9871,29208.0
2018-08-07 09:50:00,67.19,67.37,67.19,67.37,31071.0,63.9681,64.1395,63.9681,64.1395,31071.0
2018-08-07 09:55:00,67.38,67.41,67.32,67.37,18522.0,64.149,64.1776,64.0919,64.1395,18522.0
2018-08-07 10:00:00,67.36,67.47,67.29,67.46,28757.0,64.13,64.2347,64.0633,64.2252,28757.0
2018-08-07 10:05:00,67.44,67.54,67.43,67.51,26791.0,64.2061,64.3013,64.1966,64.2728,26791.0
2018-08-07 10:10:00,67.51,67.67,67.48,67.61,46195.0,64.2728,64.4251,64.2442,64.368,46195.0
2018-08-07 10:15:00,67.6,67.63,67.49,67.59,60271.0,64.3584,64.387,64.2537,64.3489,60271.0
2018-08-07 10:20:00,67.58,67.62,67.53,67.62,32351.0,64.3394,64.3775,64.2918,64.3775,32351.0
2018-08-07 10:25:00,67.62,67.65,67.61,67.65,27097.0,64.3775,64.406,64.368,64.406,27097.0
2018-08-07 10:30:00,67.65,67.68,67.58,67.63,36403.0,64.406,64.4346,64.3394,64.387,36403.0
2018-08-07 10:35:00,67.64,67.77,67.62,67.73,52802.0,64.3965,64.5203,64.3775,64.4822,52802.0
2018-08-07 10:40:00,67.72,67.75,67.61,67.66,36539.0,64.4727,64.5013,64.368,64.4156,36539.0
2018-08-07 10:45:00,67.65,67.69,67.62,67.64,36658.0,64.406,64.4441,64.3775,64.3965,36658.0
2018-08-07 10:50:00,67.64,67.65,67.56,67.62,53669.0,64.3965,64.406,64.3204,64.3775,53669.0
2018-08-07 10:55:00,67.6,67.64,67.56,67.61,43993.0,64.3584,64.3965,64.3204,64.368,43993.0
2018-08-07 11:00:00,67.62,67.67,67.56,67.65,24681.0,64.3775,64.4251,64.3204,64.406,24681.0
2018-08-07 11:05:00,67.64,67.65,67.55,67.56,26498.0,64.3965,64.406,64.3108,64.3204,26498.0
2018-08-07 11:10:00,67.55,67.6,67.53,67.57,27648.0,64.3108,64.3584,64.2918,64.3299,27648.0
2018-08-07 11:15:00,67.56,67.59,67.54,67.59,20267.0,64.3204,64.3489,64.3013,64.3489,20267.0
2018-08-07 11:20:00,67.59,67.62,67.55,67.6,38010.0,64.3489,64.3775,64.3108,64.3584,38010.0
2018-08-07 11:25:00,67.59,67.63,67.57,67.6,19176.0,64.3489,64.387,64.3299,64.3584,19176.0
2018-08-07 11:30:00,67.61,67.62,67.55,67.57,23055.0,64.368,64.3775,64.3108,64.3299,23055.0
2018-08-07 11:35:00,67.56,67.61,67.56,67.57,20885.0,64.3204,64.368,64.3204,64.3299,20885.0
2018-08-07 11:40:00,67.58,67.58,67.48,67.51,29808.0,64.3394,64.3394,64.2442,64.2728,29808.0
2018-08-07 11:45:00,67.5,67.52,67.46,67.48,15540.0,64.2632,64.2823,64.2252,64.2442,15540.0
2018-08-07 11:50:00,67.47,67.51,67.38,67.38,18254.0,64.2347,64.2728,64.149,64.149,18254.0
2018-08-07 11:55:00,67.39,67.39,67.33,67.36,12730.0,64.1585,64.1585,64.1014,64.13,12730.0
2018-08-07 12:00:00,67.35,67.37,67.32,67.32,11643.0,64.1204,64.1395,64.0919,64.0919,11643.0
2018-08-07 12:05:00,67.31,67.31,67.26,67.29,17059.0,64.0823,64.0823,64.0347,64.0633,17059.0
2018-08-07 12:10:00,67.29,67.36,67.28,67.35,29067.0,64.0633,64.13,64.0538,64.1204,29067.0
2018-08-07 12:15:00,67.35,67.35,67.31,67.34,18738.0,64.1204,64.1204,64.0823,64.1109,18738.0
2018-08-07 12:20:00,67.34,67.36,67.33,67.36,18314.0,64.1109,64.13,64.1014,64.13,18314.0
2018-08-07 12:25:00,67.37,67.37,67.34,67.36,26372.0,64.1395,64.1395,64.1109,64.13,26372.0
2018-08-07 12:30:00,67.36,67.41,67.34,67.4,28758.0,64.13,64.1776,64.1109,64.168,28758.0
2018-08-07 12:35:00,67.41,67.43,67.39,67.4,15854.0,64.1776,64.1966,64.1585,64.168,15854.0
2018-08-07 12:40:00,67.4,67.5,67.4,67.45,59164.0,64.168,64.2632,64.168,64.2156,59164.0
2018-08-07 12:45:00,67.44,67.45,67.42,67.43,27433.0,64.2061,64.2156,64.1871,64.1966,27433.0
2018-08-07 12:50:00,67.42,67.5,67.42,67.48,36332.0,64.1871,64.2632,64.1871,64.2442,36332.0
2018-08-07 12:55:00,67.49,67.52,67.48,67.5,8132.0,64.2537,64.2823,64.2442,64.2632,8132.0
2018-08-07 13:00:00,67.51,67.51,67.48,67.48,21822.0,64.2728,64.2728,64.2442,64.2442,21822.0
2018-08-07 13:05:00,67.48,67.49,67.44,67.48,40234.0,64.2442,64.2537,64.2061,64.2442,40234.0
2018-08-07 13:10:00,67.48,67.51,67.44,67.45,58362.0,64.2442,64.2728,64.2061,64.2156,58362.0
2018-08-07 13:15:00,67.45,67.48,67.44,67.46,24841.0,64.2156,64.2442,64.2061,64.2252,24841.0
2018-08-07 13:20:00,67.45,67.49,67.45,67.49,15002.0,64.2156,64.2537,64.2156,64.2537,15002.0
2018-08-07 13:25:00,67.48,67.51,67.48,67.51,17181.0,64.2442,64.2728,64.2442,64.2728,17181.0
2018-08-07 13:30:00,67.5,67.56,67.49,67.56,14791.0,64.2632,64.3204,64.2537,64.3204,14791.0
2018-08-07 13:35:00,67.55,67.57,67.5,67.51,17058.0,64.3108,64.3299,64.2632,64.2728,17058.0
2018-08-07 13:40:00,67.51,67.54,67.49,67.54,18678.0,64.2728,64.3013,64.2537,64.3013,18678.0
2018-08-07 13:45:00,67.54,67.61,67.54,67.59,15588.0,64.3013,64.368,64.3013,64.3489,15588.0
2018-08-07 13:50:00,67.59,67.66,67.58,67.66,18558.0,64.3489,64.4156,64.3394,64.4156,18558.0
2018-08-07 13:55:00,67.67,67.73,67.66,67.73,22886.0,64.4251,64.4822,64.4156,64.4822,22886.0
2018-08-07 14:00:00,67.74,67.94,67.73,67.79,80127.0,64.4917,64.6821,64.4822,64.5393,80127.0
2018-08-07 14:05:00,67.79,67.8,67.68,67.68,25678.0,64.5393,64.5489,64.4346,64.4346,25678.0
2018-08-07 14:10:00,67.7,67.7,67.64,67.67,21848.0,64.4536,64.4536,64.3965,64.4251,21848.0
2018-08-07 14:15:00,67.67,67.71,67.63,67.64,27728.0,64.4251,64.4632,64.387,64.3965,27728.0
2018-08-07 14:20:00,67.64,67.64,67.59,67.6,19419.0,64.3965,64.3965,64.3489,64.3584,19419.0
2018-08-07 14:25:00,67.61,67.63,67.59,67.63,13267.0,64.368,64.387,64.3489,64.387,13267.0
2018-08-07 14:30:00,67.64,67.68,67.61,67.63,31984.0,64.3965,64.4346,64.368,64.387,31984.0
2018-08-07 14:35:00,67.64,67.68,67.62,67.64,14453.0,64.3965,64.4346,64.3775,64.3965,14453.0
2018-08-07 14:40:00,67.65,67.69,67.63,67.69,12038.0,64.406,64.4441,64.387,64.4441,12038.0
2018-08-07 14:45:00,67.69,67.75,67.67,67.72,24327.0,64.4441,64.5013,64.4251,64.4727,24327.0
2018-08-07 14:50:00,67.71,67.73,67.69,67.7,14442.0,64.4632,64.4822,64.4441,64.4536,14442.0
2018-08-07 14:55:00,67.71,67.75,67.7,67.75,13591.0,64.4632,64.5013,64.4536,64.5013,13591.0
2018-08-07 15:00:00,67.75,67.77,67.66,67.68,27987.0,64.5013,64.5203,64.4156,64.4346,27987.0
2018-08-07 15:05:00,67.68,67.73,67.68,67.7,16050.0,64.4346,64.4822,64.4346,64.4536,16050.0
2018-08-07 15:10:00,67.7,67.73,67.68,67.73,10905.0,64.4536,64.4822,64.4346,64.4822,10905.0
2018-08-07 15:15:00,67.73,67.75,67.72,67.74,13867.0,64.4822,64.5013,64.4727,64.4917,13867.0
2018-08-07 15:20:00,67.74,67.74,67.72,67.73,11168.0,64.4917,64.4917,64.4727,64.4822,11168.0
2018-08-07 15:25:00,67.73,67.74,67.65,67.65,43893.0,64.4822,64.4917,64.406,64.406,43893.0
2018-08-07 15:30:00,67.66,67.69,67.65,67.69,23569.0,64.4156,64.4441,64.406,64.4441,23569.0
2018-08-07 15:35:00,67.69,67.7,67.64,67.67,33228.0,64.4441,64.4536,64.3965,64.4251,33228.0
2018-08-07 15:40:00,67.67,67.7,67.64,67.65,48165.0,64.4251,64.4536,64.3965,64.406,48165.0
2018-08-07 15:45:00,67.65,67.68,67.65,67.66,57861.0,64.406,64.4346,64.406,64.4156,57861.0
2018-08-07 15:50:00,67.66,67.67,67.61,67.61,88466.0,64.4156,64.4251,64.368,64.368,88466.0
2018-08-07 15:55:00,67.62,67.67,67.6,67.66,148604.0,64.3775,64.4251,64.3584,64.4156,148604.0
2018-08-08 09:30:00,67.74,67.94,67.54,67.94,24943.0,64.4917,64.6821,64.3013,64.6821,24943.0
2018-08-08 09:35:00,67.99,68.15,67.74,67.75,40696.0,64.7297,64.8821,64.4917,64.5013,40696.0
2018-08-08 09:40:00,67.75,67.81,67.61,67.72,15197.0,64.5013,64.5584,64.368,64.4727,15197.0
2018-08-08 09:45:00,67.67,67.79,67.65,67.71,33143.0,64.4251,64.5393,64.406,64.4632,33143.0
2018-08-08 09:50:00,67.69,67.77,67.68,67.69,40880.0,64.4441,64.5203,64.4346,64.4441,40880.0
2018-08-08 09:55:00,67.7,67.7,67.42,67.58,15560.0,64.4536,64.4536,64.1871,64.3394,15560.0
2018-08-08 10:00:00,67.59,67.65,67.54,67.64,14916.0,64.3489,64.406,64.3013,64.3965,14916.0
2018-08-08 10:05:00,67.65,67.68,67.52,67.61,25690.0,64.406,64.4346,64.2823,64.368,25690.0
2018-08-08 10:10:00,67.61,67.75,67.61,67.72,28507.0,64.368,64.5013,64.368,64.4727,28507.0
2018-08-08 10:15:00,67.72,67.72,67.64,67.67,24687.0,64.4727,64.4727,64.3965,64.4251,24687.0
2018-08-08 10:20:00,67.66,67.7,67.64,67.64,12501.0,64.4156,64.4536,64.3965,64.3965,12501.0
2018-08-08 10:25:00,67.64,67.64,67.58,67.63,12464.0,64.3965,64.3965,64.3394,64.387,12464.0
2018-08-08 10:30:00,67.64,67.7,67.61,67.63,16675.0,64.3965,64.4536,64.368,64.387,16675.0
2018-08-08 10:35:00,67.63,67.65,67.59,67.63,12562.0,64.387,64.406,64.3489,64.387,12562.0
2018-08-08 10:40:00,67.62,67.64,67.58,67.64,16344.0,64.3775,64.3965,64.3394,64.3965,16344.0
2018-08-08 10:45:00,67.65,67.65,67.61,67.62,14252.0,64.406,64.406,64.368,64.3775,14252.0
2018-08-08 10:50:00,67.62,67.7,67.62,67.7,15198.0,64.3775,64.4536,64.3775,64.4536,15198.0
2018-08-08 10:55:00,67.7,67.73,67.7,67.73,12666.0,64.4536,64.4822,64.4536,64.4822,12666.0
2018-08-08 11:00:00,67.74,67.75,67.7,67.73,6899.0,64.4917,64.5013,64.4536,64.4822,6899.0
2018-08-08 11:05:00,67.73,67.73,67.68,67.68,3818.0,64.4822,64.4822,64.4346,64.4346,3818.0
2018-08-08 11:10:00,67.69,67.71,67.63,67.65,18179.0,64.4441,64.4632,64.387,64.406,18179.0
2018-08-08 11:15:00,67.65,67.68,67.65,67.68,8010.0,64.406,64.4346,64.406,64.4346,8010.0
2018-08-08 11:20:00,67.67,67.68,67.6,67.61,13968.0,64.4251,64.4346,64.3584,64.368,13968.0
2018-08-08 11:25:00,67.61,67.7,67.61,67.7,12338.0,64.368,64.4536,64.368,64.4536,12338.0
2018-08-08 11:30:00,67.69,67.74,67.69,67.72,13313.0,64.4441,64.4917,64.4441,64.4727,13313.0
2018-08-08 11:35:00,67.71,67.73,67.71,67.72,5084.0,64.4632,64.4822,64.4632,64.4727,5084.0
2018-08-08 11:40:00,67.71,67.72,67.7,67.7,7371.0,64.4632,64.4727,64.4536,64.4536,7371.0
2018-08-08 11:45:00,67.7,67.71,67.65,67.67,15001.0,64.4536,64.4632,64.406,64.4251,15001.0
2018-08-08 11:50:00,67.67,67.67,67.57,67.61,13158.0,64.4251,64.4251,64.3299,64.368,13158.0
2018-08-08 11:55:00,67.61,67.62,67.55,67.56,10681.0,64.368,64.3775,64.3108,64.3204,10681.0
2018-08-08 12:00:00,67.55,67.59,67.53,67.55,13445.0,64.3108,64.3489,64.2918,64.3108,13445.0
2018-08-08 12:05:00,67.54,67.61,67.54,67.6,11870.0,64.3013,64.368,64.3013,64.3584,11870.0
2018-08-08 12:10:00,67.59,67.67,67.58,67.67,9813.0,64.3489,64.4251,64.3394,64.4251,9813.0
2018-08-08 12:15:00,67.67,67.67,67.62,67.62,13612.0,64.4251,64.4251,64.3775,64.3775,13612.0
2018-08-08 12:20:00,67.62,67.63,67.53,67.53,12369.0,64.3775,64.387,64.2918,64.2918,12369.0
2018-08-08 12:25:00,67.53,67.54,67.48,67.49,8566.0,64.2918,64.3013,64.2442,64.2537,8566.0
2018-08-08 12:30:00,67.5,67.53,67.49,67.53,15168.0,64.2632,64.2918,64.2537,64.2918,15168.0
2018-08-08 12:35:00,67.53,67.55,67.52,67.55,9739.0,64.2918,64.3108,64.2823,64.3108,9739.0
2018-08-08 12:40:00,67.55,67.55,67.51,67.52,8752.0,64.3108,64.3108,64.2728,64.2823,8752.0
2018-08-08 12:45:00,67.53,67.53,67.5,67.5,8649.0,64.2918,64.2918,64.2632,64.2632,8649.0
2018-08-08 12:50:00,67.51,67.51,67.47,67.48,6601.0,64.2728,64.2728,64.2347,64.2442,6601.0
2018-08-08 12:55:00,67.47,67.48,67.45,67.48,8679.0,64.2347,64.2442,64.2156,64.2442,8679.0
2018-08-08 13:00:00,67.48,67.53,67.48,67.51,9804.0,64.2442,64.2918,64.2442,64.2728,9804.0
2018-08-08 13:05:00,67.51,67.54,67.5,67.53,7087.0,64.2728,64.3013,64.2632,64.2918,7087.0
2018-08-08 13:10:00,67.53,67.54,67.51,67.52,6035.0,64.2918,64.3013,64.2728,64.2823,6035.0
2018-08-08 13:15:00,67.51,67.52,67.47,67.48,26221.0,64.2728,64.2823,64.2347,64.2442,26221.0
2018-08-08 13:20:00,67.49,67.52,67.45,67.52,11939.0,64.2537,64.2823,64.2156,64.2823,11939.0
2018-08-08 13:25:00,67.52,67.54,67.47,67.5,10418.0,64.2823,64.3013,64.2347,64.2632,10418.0
2018-08-08 13:30:00,67.5,67.53,67.49,67.53,4193.0,64.2632,64.2918,64.2537,64.2918,4193.0
2018-08-08 13:35:00,67.53,67.53,67.49,67.5,6773.0,64.2918,64.2918,64.2537,64.2632,6773.0
2018-08-08 13:40:00,67.49,67.51,67.49,67.5,9881.0,64.2537,64.2728,64.2537,64.2632,9881.0
2018-08-08 13:45:00,67.5,67.52,67.49,67.52,18784.0,64.2632,64.2823,64.2537,64.2823,18784.0
2018-08-08 13:50:00,67.51,67.53,67.51,67.51,7162.0,64.2728,64.2918,64.2728,64.2728,7162.0
2018-08-08 13:55:00,67.51,67.56,67.5,67.54,10677.0,64.2728,64.3204,64.2632,64.3013,10677.0
2018-08-08 14:00:00,67.53,67.56,67.53,67.54,15327.0,64.2918,64.3204,64.2918,64.3013,15327.0
2018-08-08 14:05:00,67.53,67.54,67.52,67.53,11039.0,64.2918,64.3013,64.2823,64.2918,11039.0
2018-08-08 14:10:00,67.53,67.53,67.49,67.51,8183.0,64.2918,64.2918,64.2537,64.2728,8183.0
2018-08-08 14:15:00,67.51,67.51,67.49,67.51,9197.0,64.2728,64.2728,64.2537,64.2728,9197.0
2018-08-08 14:20:00,67.51,67.55,67.5,67.53,12418.0,64.2728,64.3108,64.2632,64.2918,12418.0
2018-08-08 14:25:00,67.54,67.54,67.51,67.54,10750.0,64.3013,64.3013,64.2728,64.3013,10750.0
2018-08-08 14:30:00,67.55,67.55,67.52,67.53,4957.0,64.3108,64.3108,64.2823,64.2918,4957.0
2018-08-08 14:35:00,67.53,67.53,67.47,67.47,9020.0,64.2918,64.2918,64.2347,64.2347,9020.0
2018-08-08 14:40:00,67.48,67.5,67.46,67.5,9012.0,64.2442,64.2632,64.2252,64.2632,9012.0
2018-08-08 14:45:00,67.5,67.5,67.43,67.44,9799.0,64.2632,64.2632,64.1966,64.2061,9799.0
2018-08-08 14:50:00,67.44,67.44,67.41,67.41,5383.0,64.2061,64.2061,64.1776,64.1776,5383.0
2018-08-08 14:55:00,67.42,67.44,67.41,67.43,11446.0,64.1871,64.2061,64.1776,64.1966,11446.0
2018-08-08 15:00:00,67.42,67.43,67.38,67.39,16796.0,64.1871,64.1966,64.149,64.1585,16796.0
2018-08-08 15:05:00,67.39,67.39,67.36,67.37,12182.0,64.1585,64.1585,64.13,64.1395,12182.0
2018-08-08 15:10:00,67.38,67.44,67.36,67.44,12111.0,64.149,64.2061,64.13,64.2061,12111.0
2018-08-08 15:15:00,67.44,67.45,67.38,67.38,13324.0,64.2061,64.2156,64.149,64.149,13324.0
2018-08-08 15:20:00,67.38,67.39,67.36,67.36,10059.0,64.149,64.1585,64.13,64.13,10059.0
2018-08-08 15:25:00,67.37,67.44,67.36,67.44,17657.0,64.1395,64.2061,64.13,64.2061,17657.0
2018-08-08 15:30:00,67.43,67.48,67.43,67.48,12662.0,64.1966,64.2442,64.1966,64.2442,12662.0
2018-08-08 15:35:00,67.48,67.48,67.44,67.44,14705.0,64.2442,64.2442,64.2061,64.2061,14705.0
2018-08-08 15:40:00,67.45,67.47,67.42,67.44,21321.0,64.2156,64.2347,64.1871,64.2061,21321.0
2018-08-08 15:45:00,67.44,67.45,67.4,67.42,23802.0,64.2061,64.2156,64.168,64.1871,23802.0
2018-08-08 15:50:00,67.42,67.43,67.4,67.41,48074.0,64.1871,64.1966,64.168,64.1776,48074.0
2018-08-08 15:55:00,67.41,67.43,67.34,67.37,86950.0,64.1776,64.1966,64.1109,64.1395,86950.0
2018-08-09 09:30:00,67.48,67.62,67.31,67.38,21709.0,64.2442,64.3775,64.0823,64.149,21709.0
2018-08-09 09:35:00,67.38,67.5,67.37,67.48,5650.0,64.149,64.2632,64.1395,64.2442,5650.0
2018-08-09 09:40:00,67.48,67.6,67.46,67.55,5635.0,64.2442,64.3584,64.2252,64.3108,5635.0
2018-08-09 09:45:00,67.54,67.55,67.43,67.44,17648.0,64.3013,64.3108,64.1966,64.2061,17648.0
2018-08-09 09:50:00,67.45,67.46,67.39,67.42,9115.0,64.2156,64.2252,64.1585,64.1871,9115.0
2018-08-09 09:55:00,67.45,67.48,67.44,67.44,16900.0,64.2156,64.2442,64.2061,64.2061,16900.0
2018-08-09 10:00:00,67.39,67.41,67.35,67.39,81232.0,64.1585,64.1776,64.1204,64.1585,81232.0
2018-08-09 10:05:00,67.4,67.44,67.35,67.37,92370.0,64.168,64.2061,64.1204,64.1395,92370.0
2018-08-09 10:10:00,67.37,67.42,67.34,67.42,17153.0,64.1395,64.1871,64.1109,64.1871,17153.0
2018-08-09 10:15:00,67.42,67.42,67.34,67.38,49871.0,64.1871,64.1871,64.1109,64.149,49871.0
2018-08-09 10:20:00,67.39,67.39,67.29,67.32,70615.0,64.1585,64.1585,64.0633,64.0919,70615.0
2018-08-09 10:25:00,67.32,67.34,67.22,67.24,26146.0,64.0919,64.1109,63.9967,64.0157,26146.0
2018-08-09 10:30:00,67.24,67.26,67.15,67.19,49158.0,64.0157,64.0347,63.93,63.9681,49158.0
2018-08-09 10:35:00,67.18,67.18,67.07,67.11,47388.0,63.9586,63.9586,63.8539,63.8919,47388.0
2018-08-09 10:40:00,67.1,67.21,67.1,67.21,19502.0,63.8824,63.9871,63.8824,63.9871,19502.0
2018-08-09 10:45:00,67.21,67.29,67.19,67.28,19289.0,63.9871,64.0633,63.9681,64.0538,19289.0
2018-08-09 10:50:00,67.29,67.29,67.22,67.22,8202.0,64.0633,64.0633,63.9967,63.9967,8202.0
2018-08-09 10:55:00,67.22,67.24,67.19,67.19,16651.0,63.9967,64.0157,63.9681,63.9681,16651.0
2018-08-09 11:00:00,67.19,67.2,67.15,67.17,13141.0,63.9681,63.9776,63.93,63.9491,13141.0
2018-08-09 11:05:00,67.17,67.19,67.04,67.04,6048.0,63.9491,63.9681,63.8253,63.8253,6048.0
2018-08-09 11:10:00,67.04,67.05,66.99,67.01,11732.0,63.8253,63.8348,63.7777,63.7967,11732.0
2018-08-09 11:15:00,67.01,67.07,67.01,67.04,10355.0,63.7967,63.8539,63.7967,63.8253,10355.0
2018-08-09 11:20:00,67.03,67.04,67.01,67.02,9835.0,63.8158,63.8253,63.7967,63.8063,9835.0
2018-08-09 11:25:00,67.02,67.04,67.0,67.03,10934.0,63.8063,63.8253,63.7872,63.8158,10934.0
2018-08-09 11:30:00,67.03,67.04,67.0,67.02,10891.0,63.8158,63.8253,63.7872,63.8063,10891.0
2018-08-09 11:35:00,67.02,67.03,66.97,66.97,7849.0,63.8063,63.8158,63.7587,63.7587,7849.0
2018-08-09 11:40:00,66.96,66.96,66.89,66.89,12767.0,63.7491,63.7491,63.6825,63.6825,12767.0
2018-08-09 11:45:00,66.9,66.9,66.78,66.79,17159.0,63.692,63.692,63.5778,63.5873,17159.0
2018-08-09 11:50:00,66.78,66.82,66.76,66.82,20059.0,63.5778,63.6158,63.5587,63.6158,20059.0
2018-08-09 11:55:00,66.81,66.83,66.79,66.81,7216.0,63.6063,63.6254,63.5873,63.6063,7216.0
2018-08-09 12:00:00,66.82,66.93,66.81,66.92,8945.0,63.6158,63.7206,63.6063,63.7111,8945.0
2018-08-09 12:05:00,66.93,66.96,66.92,66.92,5962.0,63.7206,63.7491,63.7111,63.7111,5962.0
2018-08-09 12:10:00,66.92,66.95,66.9,66.93,8670.0,63.7111,63.7396,63.692,63.7206,8670.0
2018-08-09 12:15:00,66.94,66.96,66.92,66.92,8034.0,63.7301,63.7491,63.7111,63.7111,8034.0
2018-08-09 12:20:00,66.92,66.93,66.88,66.89,15446.0,63.7111,63.7206,63.673,63.6825,15446.0
2018-08-09 12:25:00,66.88,66.93,66.87,66.91,12784.0,63.673,63.7206,63.6634,63.7015,12784.0
2018-08-09 12:30:00,66.91,66.95,66.91,66.94,10388.0,63.7015,63.7396,63.7015,63.7301,10388.0
2018-08-09 12:35:00,66.94,66.95,66.9,66.93,8700.0,63.7301,63.7396,63.692,63.7206,8700.0
2018-08-09 12:40:00,66.92,66.92,66.89,66.9,12984.0,63.7111,63.7111,63.6825,63.692,12984.0
2018-08-09 12:45:00,66.9,66.98,66.87,66.98,8615.0,63.692,63.7682,63.6634,63.7682,8615.0
2018-08-09 12:50:00,66.98,67.01,66.97,66.98,11369.0,63.7682,63.7967,63.7587,63.7682,11369.0
2018-08-09 12:55:00,66.98,67.01,66.96,66.97,10710.0,63.7682,63.7967,63.7491,63.7587,10710.0
2018-08-09 13:00:00,66.97,66.97,66.93,66.95,14273.0,63.7587,63.7587,63.7206,63.7396,14273.0
2018-08-09 13:05:00,66.96,66.96,66.9,66.91,9804.0,63.7491,63.7491,63.692,63.7015,9804.0
2018-08-09 13:10:00,66.91,66.93,66.9,66.93,5005.0,63.7015,63.7206,63.692,63.7206,5005.0
2018-08-09 13:15:00,66.93,67.01,66.93,66.97,10964.0,63.7206,63.7967,63.7206,63.7587,10964.0
2018-08-09 13:20:00,66.97,66.99,66.96,66.98,2070.0,63.7587,63.7777,63.7491,63.7682,2070.0
2018-08-09 13:25:00,66.98,66.99,66.94,66.96,8444.0,63.7682,63.7777,63.7301,63.7491,8444.0
2018-08-09 13:30:00,66.95,67.0,66.95,66.98,5572.0,63.7396,63.7872,63.7396,63.7682,5572.0
2018-08-09 13:35:00,66.98,66.99,66.97,66.97,5344.0,63.7682,63.7777,63.7587,63.7587,5344.0
2018-08-09 13:40:00,66.97,67.0,66.96,67.0,45981.0,63.7587,63.7872,63.7491,63.7872,45981.0
2018-08-09 13:45:00,67.0,67.0,66.94,66.96,11420.0,63.7872,63.7872,63.7301,63.7491,11420.0
2018-08-09 13:50:00,66.96,66.97,66.94,66.94,5488.0,63.7491,63.7587,63.7301,63.7301,5488.0
2018-08-09 13:55:00,66.95,66.95,66.91,66.94,6741.0,63.7396,63.7396,63.7015,63.7301,6741.0
2018-08-09 14:00:00,66.93,66.93,66.92,66.93,4003.0,63.7206,63.7206,63.7111,63.7206,4003.0
2018-08-09 14:05:00,66.92,66.93,66.84,66.84,4265.0,63.7111,63.7206,63.6349,63.6349,4265.0
2018-08-09 14:10:00,66.83,66.83,66.78,66.78,6522.0,63.6254,63.6254,63.5778,63.5778,6522.0
2018-08-09 14:15:00,66.79,66.79,66.73,66.75,6627.0,63.5873,63.5873,63.5302,63.5492,6627.0
2018-08-09 14:20:00,66.75,66.75,66.72,66.73,5278.0,63.5492,63.5492,63.5206,63.5302,5278.0
2018-08-09 14:25:00,66.73,66.75,66.7,66.7,10055.0,63.5302,63.5492,63.5016,63.5016,10055.0
2018-08-09 14:30:00,66.7,66.73,66.67,66.72,10092.0,63.5016,63.5302,63.473,63.5206,10092.0
2018-08-09 14:35:00,66.72,66.79,66.71,66.79,6296.0,63.5206,63.5873,63.5111,63.5873,6296.0
2018-08-09 14:40:00,66.78,66.85,66.77,66.81,9333.0,63.5778,63.6444,63.5682,63.6063,9333.0
2018-08-09 14:45:00,66.81,66.87,66.81,66.85,10565.0,63.6063,63.6634,63.6063,63.6444,10565.0
2018-08-09 14:50:00,66.85,66.85,66.81,66.82,6469.0,63.6444,63.6444,63.6063,63.6158,6469.0
2018-08-09 14:55:00,66.81,66.81,66.77,66.78,8118.0,63.6063,63.6063,63.5682,63.5778,8118.0
2018-08-09 15:00:00,66.76,66.77,66.72,66.77,12410.0,63.5587,63.5682,63.5206,63.5682,12410.0
2018-08-09 15:05:00,66.77,66.86,66.76,66.82,17832.0,63.5682,63.6539,63.5587,63.6158,17832.0
2018-08-09 15:10:00,66.81,66.83,66.8,66.81,7986.0,63.6063,63.6254,63.5968,63.6063,7986.0
2018-08-09 15:15:00,66.81,66.81,66.79,66.8,7886.0,63.6063,63.6063,63.5873,63.5968,7886.0
2018-08-09 15:20:00,66.81,66.83,66.77,66.77,13559.0,63.6063,63.6254,63.5682,63.5682,13559.0
2018-08-09 15:25:00,66.77,66.8,66.77,66.79,13281.0,63.5682,63.5968,63.5682,63.5873,13281.0
2018-08-09 15:30:00,66.79,66.8,66.74,66.76,22756.0,63.5873,63.5968,63.5397,63.5587,22756.0
2018-08-09 15:35:00,66.76,66.76,66.71,66.72,18075.0,63.5587,63.5587,63.5111,63.5206,18075.0
2018-08-09 15:40:00,66.72,66.75,66.72,66.73,34936.0,63.5206,63.5492,63.5206,63.5302,34936.0
2018-08-09 15:45:00,66.74,66.74,66.62,66.62,29316.0,63.5397,63.5397,63.4254,63.4254,29316.0
2018-08-09 15:50:00,66.63,66.68,66.61,66.66,55883.0,63.435,63.4826,63.4159,63.4635,55883.0
2018-08-09 15:55:00,66.66,66.73,66.64,66.69,100204.0,63.4635,63.5302,63.4445,63.4921,100204.0
2018-08-10 09:30:00,66.82,66.82,66.33,66.57,44992.0,63.6158,63.6158,63.1493,63.3778,44992.0
2018-08-10 09:35:00,66.61,66.87,66.61,66.73,16192.0,63.4159,63.6634,63.4159,63.5302,16192.0
2018-08-10 09:40:00,66.69,66.75,66.63,66.63,11550.0,63.4921,63.5492,63.435,63.435,11550.0
2018-08-10 09:45:00,66.65,66.66,66.49,66.49,14540.0,63.454,63.4635,63.3017,63.3017,14540.0
2018-08-10 09:50:00,66.48,66.5,66.3,66.33,14678.0,63.2921,63.3112,63.1208,63.1493,14678.0
2018-08-10 09:55:00,66.32,66.36,66.19,66.19,23276.0,63.1398,63.1779,63.0161,63.0161,23276.0
2018-08-10 10:00:00,66.2,66.21,66.0,66.02,49931.0,63.0256,63.0351,62.8352,62.8542,49931.0
2018-08-10 10:05:00,66.0,66.33,65.97,66.28,28708.0,62.8352,63.1493,62.8066,63.1017,28708.0
2018-08-10 10:10:00,66.28,66.3,66.21,66.26,15525.0,63.1017,63.1208,63.0351,63.0827,15525.0
2018-08-10 10:15:00,66.26,66.32,66.26,66.3,24231.0,63.0827,63.1398,63.0827,63.1208,24231.0
2018-08-10 10:20:00,66.3,66.36,66.27,66.28,20552.0,63.1208,63.1779,63.0922,63.1017,20552.0
2018-08-10 10:25:00,66.27,66.31,66.21,66.22,14413.0,63.0922,63.1303,63.0351,63.0446,14413.0
2018-08-10 10:30:00,66.22,66.33,66.2,66.33,11941.0,63.0446,63.1493,63.0256,63.1493,11941.0
2018-08-10 10:35:00,66.34,66.35,66.19,66.19,18317.0,63.1589,63.1684,63.0161,63.0161,18317.0
2018-08-10 10:40:00,66.19,66.28,66.18,66.23,13964.0,63.0161,63.1017,63.0065,63.0541,13964.0
2018-08-10 10:45:00,66.23,66.26,66.16,66.25,19238.0,63.0541,63.0827,62.9875,63.0732,19238.0
2018-08-10 10:50:00,66.24,66.29,66.21,66.29,28369.0,63.0637,63.1113,63.0351,63.1113,28369.0
2018-08-10 10:55:00,66.3,66.38,66.3,66.35,38860.0,63.1208,63.1969,63.1208,63.1684,38860.0
2018-08-10 11:00:00,66.35,66.37,66.3,66.35,26677.0,63.1684,63.1874,63.1208,63.1684,26677.0
2018-08-10 11:05:00,66.36,66.36,66.31,66.32,29192.0,63.1779,63.1779,63.1303,63.1398,29192.0
2018-08-10 11:10:00,66.32,66.32,66.21,66.22,65292.0,63.1398,63.1398,63.0351,63.0446,65292.0
2018-08-10 11:15:00,66.24,66.5,66.24,66.48,45132.0,63.0637,63.3112,63.0637,63.2921,45132.0
2018-08-10 11:20:00,66.48,66.49,66.44,66.45,23218.0,63.2921,63.3017,63.2541,63.2636,23218.0
2018-08-10 11:25:00,66.45,66.51,66.34,66.35,20336.0,63.2636,63.3207,63.1589,63.1684,20336.0
2018-08-10 11:30:00,66.35,66.36,66.33,66.35,24124.0,63.1684,63.1779,63.1493,63.1684,24124.0
2018-08-10 11:35:00,66.34,66.39,66.33,66.38,11849.0,63.1589,63.2065,63.1493,63.1969,11849.0
2018-08-10 11:40:00,66.38,66.43,66.37,66.42,11966.0,63.1969,63.2445,63.1874,63.235,11966.0
2018-08-10 11:45:00,66.42,66.45,66.39,66.4,16756.0,63.235,63.2636,63.2065,63.216,16756.0
2018-08-10 11:50:00,66.4,66.42,66.37,66.4,14639.0,63.216,63.235,63.1874,63.216,14639.0
2018-08-10 11:55:00,66.39,66.4,66.36,66.39,17817.0,63.2065,63.216,63.1779,63.2065,17817.0
2018-08-10 12:00:00,66.39,66.39,66.33,66.37,13566.0,63.2065,63.2065,63.1493,63.1874,13566.0
2018-08-10 12:05:00,66.37,66.38,66.32,66.36,11775.0,63.1874,63.1969,63.1398,63.1779,11775.0
2018-08-10 12:10:00,66.36,66.37,66.31,66.34,7752.0,63.1779,63.1874,63.1303,63.1589,7752.0
2018-08-10 12:15:00,66.35,66.35,66.34,66.35,14464.0,63.1684,63.1684,63.1589,63.1684,14464.0
2018-08-10 12:20:00,66.34,66.36,66.33,66.34,19227.0,63.1589,63.1779,63.1493,63.1589,19227.0
2018-08-10 12:25:00,66.34,66.36,66.33,66.35,17760.0,63.1589,63.1779,63.1493,63.1684,17760.0
2018-08-10 12:30:00,66.35,66.41,66.34,66.39,34272.0,63.1684,63.2255,63.1589,63.2065,34272.0
2018-08-10 12:35:00,66.39,66.4,66.36,66.37,25197.0,63.2065,63.216,63.1779,63.1874,25197.0
2018-08-10 12:40:00,66.37,66.4,66.35,66.36,11099.0,63.1874,63.216,63.1684,63.1779,11099.0
2018-08-10 12:45:00,66.36,66.38,66.34,66.36,15150.0,63.1779,63.1969,63.1589,63.1779,15150.0
2018-08-10 12:50:00,66.35,66.36,66.3,66.36,22774.0,63.1684,63.1779,63.1208,63.1779,22774.0
2018-08-10 12:55:00,66.36,66.42,66.35,66.4,9639.0,63.1779,63.235,63.1684,63.216,9639.0
2018-08-10 13:00:00,66.42,66.42,66.32,66.33,21710.0,63.235,63.235,63.1398,63.1493,21710.0
2018-08-10 13:05:00,66.34,66.36,66.33,66.34,8489.0,63.1589,63.1779,63.1493,63.1589,8489.0
2018-08-10 13:10:00,66.33,66.36,66.31,66.32,10495.0,63.1493,63.1779,63.1303,63.1398,10495.0
2018-08-10 13:15:00,66.31,66.32,66.26,66.26,10443.0,63.1303,63.1398,63.0827,63.0827,10443.0
2018-08-10 13:20:00,66.25,66.36,66.25,66.33,5900.0,63.0732,63.1779,63.0732,63.1493,5900.0
2018-08-10 13:25:00,66.33,66.34,66.3,66.3,8830.0,63.1493,63.1589,63.1208,63.1208,8830.0
2018-08-10 13:30:00,66.3,66.3,66.24,66.25,15332.0,63.1208,63.1208,63.0637,63.0732,15332.0
2018-08-10 13:35:00,66.25,66.25,66.19,66.2,12777.0,63.0732,63.0732,63.0161,63.0256,12777.0
2018-08-10 13:40:00,66.21,66.22,66.12,66.17,10624.0,63.0351,63.0446,62.9494,62.997,10624.0
2018-08-10 13:45:00,66.16,66.18,66.08,66.11,9758.0,62.9875,63.0065,62.9113,62.9399,9758.0
2018-08-10 13:50:00,66.11,66.16,66.1,66.11,6474.0,62.9399,62.9875,62.9304,62.9399,6474.0
2018-08-10 13:55:00,66.12,66.12,66.08,66.09,4500.0,62.9494,62.9494,62.9113,62.9209,4500.0
2018-08-10 14:00:00,66.09,66.11,66.07,66.07,5889.0,62.9209,62.9399,62.9018,62.9018,5889.0
2018-08-10 14:05:00,66.08,66.11,66.03,66.09,12648.0,62.9113,62.9399,62.8637,62.9209,12648.0
2018-08-10 14:10:00,66.09,66.17,66.08,66.16,7160.0,62.9209,62.997,62.9113,62.9875,7160.0
2018-08-10 14:15:00,66.16,66.17,66.1,66.13,11631.0,62.9875,62.997,62.9304,62.9589,11631.0
2018-08-10 14:20:00,66.14,66.15,66.02,66.02,11584.0,62.9685,62.978,62.8542,62.8542,11584.0
2018-08-10 14:25:00,66.03,66.03,65.93,65.95,15757.0,62.8637,62.8637,62.7685,62.7876,15757.0
2018-08-10 14:30:00,65.95,66.01,65.95,65.98,10652.0,62.7876,62.8447,62.7876,62.8161,10652.0
2018-08-10 14:35:00,65.98,66.0,65.97,65.97,8866.0,62.8161,62.8352,62.8066,62.8066,8866.0
2018-08-10 14:40:00,65.96,66.1,65.96,66.1,24181.0,62.7971,62.9304,62.7971,62.9304,24181.0
2018-08-10 14:45:00,66.1,66.11,66.06,66.06,11637.0,62.9304,62.9399,62.8923,62.8923,11637.0
2018-08-10 14:50:00,66.07,66.1,66.06,66.09,7836.0,62.9018,62.9304,62.8923,62.9209,7836.0
2018-08-10 14:55:00,66.09,66.13,66.09,66.1,9339.0,62.9209,62.9589,62.9209,62.9304,9339.0
2018-08-10 15:00:00,66.1,66.1,66.02,66.08,20192.0,62.9304,62.9304,62.8542,62.9113,20192.0
2018-08-10 15:05:00,66.08,66.09,66.04,66.07,10915.0,62.9113,62.9209,62.8732,62.9018,10915.0
2018-08-10 15:10:00,66.07,66.09,66.02,66.09,14505.0,62.9018,62.9209,62.8542,62.9209,14505.0
2018-08-10 15:15:00,66.09,66.22,66.08,66.19,9950.0,62.9209,63.0446,62.9113,63.0161,9950.0
2018-08-10 15:20:00,66.2,66.33,66.2,66.3,27703.0,63.0256,63.1493,63.0256,63.1208,27703.0
2018-08-10 15:25:00,66.31,66.33,66.24,66.27,37688.0,63.1303,63.1493,63.0637,63.0922,37688.0
2018-08-10 15:30:00,66.28,66.3,66.24,66.29,23170.0,63.1017,63.1208,63.0637,63.1113,23170.0
2018-08-10 15:35:00,66.29,66.33,66.28,66.3,33865.0,63.1113,63.1493,63.1017,63.1208,33865.0
2018-08-10 15:40:00,66.29,66.3,66.18,66.18,50876.0,63.1113,63.1208,63.0065,63.0065,50876.0
2018-08-10 15:45:00,66.19,66.31,66.17,66.27,57030.0,63.0161,63.1303,62.997,63.0922,57030.0
2018-08-10 15:50:00,66.26,66.33,66.24,66.25,58245.0,63.0827,63.1493,63.0637,63.0732,58245.0
2018-08-10 15:55:00,66.25,66.3,66.22,66.25,209205.0,63.0732,63.1208,63.0446,63.0732,209205.0
2018-08-13 09:30:00,66.44,66.51,66.29,66.38,17411.0,63.2541,63.3207,63.1113,63.1969,17411.0
2018-08-13 09:35:00,66.38,66.46,66.14,66.14,47695.0,63.1969,63.2731,62.9685,62.9685,47695.0
2018-08-13 09:40:00,66.16,66.25,66.04,66.19,18085.0,62.9875,63.0732,62.8732,63.0161,18085.0
2018-08-13 09:45:00,66.19,66.47,66.15,66.47,94914.0,63.0161,63.2826,62.978,63.2826,94914.0
2018-08-13 09:50:00,66.45,66.51,66.39,66.39,39594.0,63.2636,63.3207,63.2065,63.2065,39594.0
2018-08-13 09:55:00,66.4,66.54,66.39,66.54,40333.0,63.216,63.3493,63.2065,63.3493,40333.0
2018-08-13 10:00:00,66.52,66.59,66.44,66.58,42023.0,63.3302,63.3969,63.2541,63.3874,42023.0
2018-08-13 10:05:00,66.58,66.6,66.52,66.59,39352.0,63.3874,63.4064,63.3302,63.3969,39352.0
2018-08-13 10:10:00,66.6,66.79,66.58,66.74,17107.0,63.4064,63.5873,63.3874,63.5397,17107.0
2018-08-13 10:15:00,66.75,66.85,66.67,66.85,20482.0,63.5492,63.6444,63.473,63.6444,20482.0
2018-08-13 10:20:00,66.85,66.99,66.85,66.95,76617.0,63.6444,63.7777,63.6444,63.7396,76617.0
2018-08-13 10:25:00,66.95,66.95,66.72,66.76,18300.0,63.7396,63.7396,63.5206,63.5587,18300.0
2018-08-13 10:30:00,66.78,66.79,66.69,66.69,9165.0,63.5778,63.5873,63.4921,63.4921,9165.0
2018-08-13 10:35:00,66.68,66.68,66.57,66.57,13841.0,63.4826,63.4826,63.3778,63.3778,13841.0
2018-08-13 10:40:00,66.57,66.6,66.45,66.5,34934.0,63.3778,63.4064,63.2636,63.3112,34934.0
2018-08-13 10:45:00,66.5,66.52,66.43,66.44,12199.0,63.3112,63.3302,63.2445,63.2541,12199.0
2018-08-13 10:50:00,66.45,66.45,66.38,66.39,44448.0,63.2636,63.2636,63.1969,63.2065,44448.0
2018-08-13 10:55:00,66.39,66.47,66.34,66.46,45597.0,63.2065,63.2826,63.1589,63.2731,45597.0
2018-08-13 11:00:00,66.47,66.61,66.47,66.61,21330.0,63.2826,63.4159,63.2826,63.4159,21330.0
2018-08-13 11:05:00,66.6,66.65,66.55,66.55,56054.0,63.4064,63.454,63.3588,63.3588,56054.0
2018-08-13 11:10:00,66.54,66.55,66.45,66.45,20699.0,63.3493,63.3588,63.2636,63.2636,20699.0
2018-08-13 11:15:00,66.45,66.45,66.28,66.31,33720.0,63.2636,63.2636,63.1017,63.1303,33720.0
2018-08-13 11:20:00,66.32,66.33,66.19,66.2,20631.0,63.1398,63.1493,63.0161,63.0256,20631.0
2018-08-13 11:25:00,66.18,66.19,66.04,66.14,46902.0,63.0065,63.0161,62.8732,62.9685,46902.0
2018-08-13 11:30:00,66.12,66.24,66.1,66.19,22299.0,62.9494,63.0637,62.9304,63.0161,22299.0
2018-08-13 11:35:00,66.18,66.21,66.13,66.14,9243.0,63.0065,63.0351,62.9589,62.9685,9243.0
2018-08-13 11:40:00,66.14,66.24,66.12,66.21,43820.0,62.9685,63.0637,62.9494,63.0351,43820.0
2018-08-13 11:45:00,66.21,66.26,66.19,66.26,23290.0,63.0351,63.0827,63.0161,63.0827,23290.0
2018-08-13 11:50:00,66.25,66.26,66.16,66.2,25284.0,63.0732,63.0827,62.9875,63.0256,25284.0
2018-08-13 11:55:00,66.19,66.19,66.12,66.12,16086.0,63.0161,63.0161,62.9494,62.9494,16086.0
2018-08-13 12:00:00,66.11,66.11,66.08,66.1,12814.0,62.9399,62.9399,62.9113,62.9304,12814.0
2018-08-13 12:05:00,66.1,66.1,65.96,66.0,21764.0,62.9304,62.9304,62.7971,62.8352,21764.0
2018-08-13 12:10:00,66.01,66.02,65.96,66.0,22059.0,62.8447,62.8542,62.7971,62.8352,22059.0
2018-08-13 12:15:00,65.99,66.0,65.98,65.99,11331.0,62.8256,62.8352,62.8161,62.8256,11331.0
2018-08-13 12:20:00,66.0,66.0,65.95,65.99,16336.0,62.8352,62.8352,62.7876,62.8256,16336.0
2018-08-13 12:25:00,65.99,65.99,65.89,65.9,27844.0,62.8256,62.8256,62.7304,62.74,27844.0
2018-08-13 12:30:00,65.9,65.91,65.84,65.91,14475.0,62.74,62.7495,62.6828,62.7495,14475.0
2018-08-13 12:35:00,65.91,65.92,65.88,65.89,12579.0,62.7495,62.759,62.7209,62.7304,12579.0
2018-08-13 12:40:00,65.9,65.9,65.83,65.83,14862.0,62.74,62.74,62.6733,62.6733,14862.0
2018-08-13 12:45:00,65.83,65.86,65.81,65.84,14882.0,62.6733,62.7019,62.6543,62.6828,14882.0
2018-08-13 12:50:00,65.84,65.86,65.8,65.82,23001.0,62.6828,62.7019,62.6448,62.6638,23001.0
2018-08-13 12:55:00,65.82,65.85,65.79,65.79,10866.0,62.6638,62.6924,62.6352,62.6352,10866.0
2018-08-13 13:00:00,65.79,65.79,65.67,65.7,34605.0,62.6352,62.6352,62.521,62.5496,34605.0
2018-08-13 13:05:00,65.7,65.77,65.7,65.76,11934.0,62.5496,62.6162,62.5496,62.6067,11934.0
2018-08-13 13:10:00,65.76,65.79,65.74,65.79,17731.0,62.6067,62.6352,62.5876,62.6352,17731.0
2018-08-13 13:15:00,65.78,65.93,65.78,65.91,23691.0,62.6257,62.7685,62.6257,62.7495,23691.0
2018-08-13 13:20:00,65.91,65.96,65.89,65.93,16646.0,62.7495,62.7971,62.7304,62.7685,16646.0
2018-08-13 13:25:00,65.94,65.96,65.94,65.95,14623.0,62.778,62.7971,62.778,62.7876,14623.0
2018-08-13 13:30:00,65.95,66.01,65.95,66.0,40158.0,62.7876,62.8447,62.7876,62.8352,40158.0
2018-08-13 13:35:00,66.0,66.02,65.96,65.97,14716.0,62.8352,62.8542,62.7971,62.8066,14716.0
2018-08-13 13:40:00,65.96,66.0,65.94,65.95,13109.0,62.7971,62.8352,62.778,62.7876,13109.0
2018-08-13 13:45:00,65.94,65.95,65.92,65.93,7180.0,62.778,62.7876,62.759,62.7685,7180.0
2018-08-13 13:50:00,65.92,66.0,65.92,66.0,19626.0,62.759,62.8352,62.759,62.8352,19626.0
2018-08-13 13:55:00,65.99,66.0,65.92,65.92,17056.0,62.8256,62.8352,62.759,62.759,17056.0
2018-08-13 14:00:00,65.92,66.06,65.92,66.06,36254.0,62.759,62.8923,62.759,62.8923,36254.0
2018-08-13 14:05:00,66.06,66.07,66.0,66.02,21674.0,62.8923,62.9018,62.8352,62.8542,21674.0
2018-08-13 14:10:00,66.02,66.1,66.02,66.09,18379.0,62.8542,62.9304,62.8542,62.9209,18379.0
2018-08-13 14:15:00,66.1,66.13,66.08,66.11,16678.0,62.9304,62.9589,62.9113,62.9399,16678.0
2018-08-13 14:20:00,66.11,66.11,66.07,66.08,38992.0,62.9399,62.9399,62.9018,62.9113,38992.0
2018-08-13 14:25:00,66.09,66.16,66.08,66.16,14571.0,62.9209,62.9875,62.9113,62.9875,14571.0
2018-08-13 14:30:00,66.16,66.2,66.16,66.16,17269.0,62.9875,63.0256,62.9875,62.9875,17269.0
2018-08-13 14:35:00,66.16,66.16,66.12,66.13,23202.0,62.9875,62.9875,62.9494,62.9589,23202.0
2018-08-13 14:40:00,66.14,66.14,66.11,66.12,11920.0,62.9685,62.9685,62.9399,62.9494,11920.0
2018-08-13 14:45:00,66.12,66.12,66.08,66.1,16780.0,62.9494,62.9494,62.9113,62.9304,16780.0
2018-08-13 14:50:00,66.1,66.12,66.06,66.07,15525.0,62.9304,62.9494,62.8923,62.9018,15525.0
2018-08-13 14:55:00,66.06,66.11,66.03,66.08,11201.0,62.8923,62.9399,62.8637,62.9113,11201.0
2018-08-13 15:00:00,66.07,66.13,66.04,66.13,21063.0,62.9018,62.9589,62.8732,62.9589,21063.0
2018-08-13 15:05:00,66.13,66.15,66.1,66.15,27007.0,62.9589,62.978,62.9304,62.978,27007.0
2018-08-13 15:10:00,66.14,66.21,66.14,66.2,22226.0,62.9685,63.0351,62.9685,63.0256,22226.0
2018-08-13 15:15:00,66.2,66.22,66.18,66.19,16286.0,63.0256,63.0446,63.0065,63.0161,16286.0
2018-08-13 15:20:00,66.19,66.2,66.18,66.19,16248.0,63.0161,63.0256,63.0065,63.0161,16248.0
2018-08-13 15:25:00,66.2,66.27,66.18,66.21,27820.0,63.0256,63.0922,63.0065,63.0351,27820.0
2018-08-13 15:30:00,66.21,66.21,66.03,66.05,35463.0,63.0351,63.0351,62.8637,62.8828,35463.0
2018-08-13 15:35:00,66.05,66.1,65.96,66.07,83253.0,62.8828,62.9304,62.7971,62.9018,83253.0
2018-08-13 15:40:00,66.08,66.13,66.06,66.1,72426.0,62.9113,62.9589,62.8923,62.9304,72426.0
2018-08-13 15:45:00,66.09,66.1,65.94,65.95,53150.0,62.9209,62.9304,62.778,62.7876,53150.0
2018-08-13 15:50:00,65.95,65.99,65.92,65.99,65610.0,62.7876,62.8256,62.759,62.8256,65610.0
2018-08-13 15:55:00,65.99,66.01,65.91,65.94,132964.0,62.8256,62.8447,62.7495,62.778,132964.0
2018-08-14 09:30:00,66.05,66.73,66.05,66.65,28590.0,62.8828,63.5302,62.8828,63.454,28590.0
2018-08-14 09:35:00,66.7,66.76,66.51,66.56,22716.0,63.5016,63.5587,63.3207,63.3683,22716.0
2018-08-14 09:40:00,66.51,66.7,66.5,66.58,19350.0,63.3207,63.5016,63.3112,63.3874,19350.0
2018-08-14 09:45:00,66.57,66.62,66.42,66.42,21708.0,63.3778,63.4254,63.235,63.235,21708.0
2018-08-14 09:50:00,66.4,66.62,66.37,66.62,29892.0,63.216,63.4254,63.1874,63.4254,29892.0
2018-08-14 09:55:00,66.64,66.69,66.57,66.67,21293.0,63.4445,63.4921,63.3778,63.473,21293.0
2018-08-14 10:00:00,66.65,66.67,66.4,66.42,38059.0,63.454,63.473,63.216,63.235,38059.0
2018-08-14 10:05:00,66.42,66.57,66.41,66.56,14425.0,63.235,63.3778,63.2255,63.3683,14425.0
2018-08-14 10:10:00,66.56,66.6,66.51,66.53,22625.0,63.3683,63.4064,63.3207,63.3398,22625.0
2018-08-14 10:15:00,66.55,66.6,66.54,66.59,18323.0,63.3588,63.4064,63.3493,63.3969,18323.0
2018-08-14 10:20:00,66.59,66.69,66.59,66.65,19028.0,63.3969,63.4921,63.3969,63.454,19028.0
2018-08-14 10:25:00,66.66,66.74,66.64,66.73,45744.0,63.4635,63.5397,63.4445,63.5302,45744.0
2018-08-14 10:30:00,66.73,66.76,66.65,66.72,26460.0,63.5302,63.5587,63.454,63.5206,26460.0
2018-08-14 10:35:00,66.73,66.77,66.7,66.7,19351.0,63.5302,63.5682,63.5016,63.5016,19351.0
2018-08-14 10:40:00,66.7,66.7,66.68,66.69,7043.0,63.5016,63.5016,63.4826,63.4921,7043.0
2018-08-14 10:45:00,66.69,66.81,66.67,66.81,35688.0,63.4921,63.6063,63.473,63.6063,35688.0
2018-08-14 10:50:00,66.81,66.93,66.81,66.87,28107.0,63.6063,63.7206,63.6063,63.6634,28107.0
2018-08-14 10:55:00,66.84,66.85,66.72,66.73,12083.0,63.6349,63.6444,63.5206,63.5302,12083.0
2018-08-14 11:00:00,66.74,66.8,66.7,66.74,18202.0,63.5397,63.5968,63.5016,63.5397,18202.0
2018-08-14 11:05:00,66.74,66.8,66.69,66.72,18720.0,63.5397,63.5968,63.4921,63.5206,18720.0
2018-08-14 11:10:00,66.72,66.74,66.67,66.7,16632.0,63.5206,63.5397,63.473,63.5016,16632.0
2018-08-14 11:15:00,66.7,66.7,66.52,66.52,15826.0,63.5016,63.5016,63.3302,63.3302,15826.0
2018-08-14 11:20:00,66.54,66.67,66.53,66.65,26299.0,63.3493,63.473,63.3398,63.454,26299.0
2018-08-14 11:25:00,66.66,66.72,66.66,66.66,26069.0,63.4635,63.5206,63.4635,63.4635,26069.0
2018-08-14 11:30:00,66.68,66.81,66.68,66.78,24558.0,63.4826,63.6063,63.4826,63.5778,24558.0
2018-08-14 11:35:00,66.78,66.81,66.75,66.78,18008.0,63.5778,63.6063,63.5492,63.5778,18008.0
2018-08-14 11:40:00,66.79,66.9,66.79,66.88,19628.0,63.5873,63.692,63.5873,63.673,19628.0
2018-08-14 11:45:00,66.89,66.91,66.81,66.88,15261.0,63.6825,63.7015,63.6063,63.673,15261.0
2018-08-14 11:50:00,66.87,66.94,66.84,66.94,18455.0,63.6634,63.7301,63.6349,63.7301,18455.0
2018-08-14 11:55:00,66.94,66.98,66.91,66.95,28841.0,63.7301,63.7682,63.7015,63.7396,28841.0
2018-08-14 12:00:00,66.97,67.06,66.97,67.06,14462.0,63.7587,63.8443,63.7587,63.8443,14462.0
2018-08-14 12:05:00,67.07,67.1,66.9,66.92,26246.0,63.8539,63.8824,63.692,63.7111,26246.0
2018-08-14 12:10:00,66.93,66.94,66.9,66.9,5694.0,63.7206,63.7301,63.692,63.692,5694.0
2018-08-14 12:15:00,66.92,67.26,66.91,67.01,20390.0,63.7111,64.0347,63.7015,63.7967,20390.0
2018-08-14 12:20:00,67.01,67.03,66.98,66.99,15741.0,63.7967,63.8158,63.7682,63.7777,15741.0
2018-08-14 12:25:00,66.99,67.03,66.94,66.99,10474.0,63.7777,63.8158,63.7301,63.7777,10474.0
2018-08-14 12:30:00,67.0,67.0,66.97,66.98,9469.0,63.7872,63.7872,63.7587,63.7682,9469.0
2018-08-14 12:35:00,66.98,67.01,66.95,67.01,21235.0,63.7682,63.7967,63.7396,63.7967,21235.0
2018-08-14 12:40:00,67.01,67.19,67.01,67.14,19436.0,63.7967,63.9681,63.7967,63.9205,19436.0
2018-08-14 12:45:00,67.15,67.15,67.05,67.05,6813.0,63.93,63.93,63.8348,63.8348,6813.0
2018-08-14 12:50:00,67.07,67.18,67.06,67.1,27418.0,63.8539,63.9586,63.8443,63.8824,27418.0
2018-08-14 12:55:00,67.1,67.12,67.05,67.05,9351.0,63.8824,63.9015,63.8348,63.8348,9351.0
2018-08-14 13:00:00,67.04,67.09,67.04,67.05,14299.0,63.8253,63.8729,63.8253,63.8348,14299.0
2018-08-14 13:05:00,67.05,67.05,66.97,67.02,14556.0,63.8348,63.8348,63.7587,63.8063,14556.0
2018-08-14 13:10:00,67.02,67.03,66.98,66.99,13684.0,63.8063,63.8158,63.7682,63.7777,13684.0
2018-08-14 13:15:00,66.99,67.01,66.96,67.0,19833.0,63.7777,63.7967,63.7491,63.7872,19833.0
2018-08-14 13:20:00,67.0,67.0,66.91,66.92,12698.0,63.7872,63.7872,63.7015,63.7111,12698.0
2018-08-14 13:25:00,66.92,66.94,66.87,66.94,12460.0,63.7111,63.7301,63.6634,63.7301,12460.0
2018-08-14 13:30:00,66.94,66.94,66.86,66.9,17493.0,63.7301,63.7301,63.6539,63.692,17493.0
2018-08-14 13:35:00,66.9,66.92,66.87,66.92,18921.0,63.692,63.7111,63.6634,63.7111,18921.0
2018-08-14 13:40:00,66.92,67.02,66.92,67.01,25099.0,63.7111,63.8063,63.7111,63.7967,25099.0
2018-08-14 13:45:00,67.01,67.07,67.0,67.04,17688.0,63.7967,63.8539,63.7872,63.8253,17688.0
2018-08-14 13:50:00,67.04,67.05,66.97,67.02,16530.0,63.8253,63.8348,63.7587,63.8063,16530.0
2018-08-14 13:55:00,67.04,67.13,67.04,67.11,14095.0,63.8253,63.911,63.8253,63.8919,14095.0
2018-08-14 14:00:00,67.13,67.13,67.04,67.04,15965.0,63.911,63.911,63.8253,63.8253,15965.0
2018-08-14 14:05:00,67.05,67.06,66.95,66.96,13823.0,63.8348,63.8443,63.7396,63.7491,13823.0
2018-08-14 14:10:00,66.97,66.99,66.95,66.96,17228.0,63.7587,63.7777,63.7396,63.7491,17228.0
2018-08-14 14:15:00,66.97,67.02,66.96,67.01,11281.0,63.7587,63.8063,63.7491,63.7967,11281.0
2018-08-14 14:20:00,67.02,67.05,66.93,66.95,14791.0,63.8063,63.8348,63.7206,63.7396,14791.0
2018-08-14 14:25:00,66.95,66.98,66.92,66.98,12174.0,63.7396,63.7682,63.7111,63.7682,12174.0
2018-08-14 14:30:00,66.98,67.07,66.97,67.07,12171.0,63.7682,63.8539,63.7587,63.8539,12171.0
2018-08-14 14:35:00,67.06,67.08,66.98,66.98,73222.0,63.8443,63.8634,63.7682,63.7682,73222.0
2018-08-14 14:40:00,66.99,67.05,66.98,67.01,20643.0,63.7777,63.8348,63.7682,63.7967,20643.0
2018-08-14 14:45:00,67.01,67.04,66.97,66.98,20226.0,63.7967,63.8253,63.7587,63.7682,20226.0
2018-08-14 14:50:00,66.97,67.0,66.97,66.99,26561.0,63.7587,63.7872,63.7587,63.7777,26561.0
2018-08-14 14:55:00,66.99,67.02,66.96,66.99,39020.0,63.7777,63.8063,63.7491,63.7777,39020.0
2018-08-14 15:00:00,67.0,67.01,66.98,66.99,13499.0,63.7872,63.7967,63.7682,63.7777,13499.0
2018-08-14 15:05:00,66.99,67.0,66.98,66.98,14206.0,63.7777,63.7872,63.7682,63.7682,14206.0
2018-08-14 15:10:00,66.99,67.0,66.8,66.8,58379.0,63.7777,63.7872,63.5968,63.5968,58379.0
2018-08-14 15:15:00,66.8,66.81,66.66,66.67,57211.0,63.5968,63.6063,63.4635,63.473,57211.0
2018-08-14 15:20:00,66.68,66.85,66.66,66.84,71616.0,63.4826,63.6444,63.4635,63.6349,71616.0
2018-08-14 15:25:00,66.84,66.91,66.82,66.9,37452.0,63.6349,63.7015,63.6158,63.692,37452.0
2018-08-14 15:30:00,66.9,66.94,66.88,66.93,35389.0,63.692,63.7301,63.673,63.7206,35389.0
2018-08-14 15:35:00,66.94,67.02,66.93,67.01,56588.0,63.7301,63.8063,63.7206,63.7967,56588.0
2018-08-14 15:40:00,67.02,67.02,66.98,67.02,61001.0,63.8063,63.8063,63.7682,63.8063,61001.0
2018-08-14 15:45:00,67.02,67.1,66.99,66.99,95019.0,63.8063,63.8824,63.7777,63.7777,95019.0
2018-08-14 15:50:00,67.0,67.01,66.87,66.91,185758.0,63.7872,63.7967,63.6634,63.7015,185758.0
2018-08-14 15:55:00,66.91,66.91,66.71,66.75,271514.0,63.7015,63.7015,63.5111,63.5492,271514.0
2018-08-15 09:30:00,65.94,66.32,65.21,65.35,130915.0,62.778,63.1398,62.083,62.2163,130915.0
2018-08-15 09:35:00,65.37,66.22,65.26,65.72,134486.0,62.2354,63.0446,62.1307,62.5686,134486.0
2018-08-15 09:40:00,65.73,66.08,65.5,66.08,53327.0,62.5781,62.9113,62.3591,62.9113,53327.0
2018-08-15 09:45:00,66.11,66.19,65.72,65.95,80658.0,62.9399,63.0161,62.5686,62.7876,80658.0
2018-08-15 09:50:00,65.94,66.07,65.84,66.05,49720.0,62.778,62.9018,62.6828,62.8828,49720.0
2018-08-15 09:55:00,66.06,66.39,65.83,65.84,183452.0,62.8923,63.2065,62.6733,62.6828,183452.0
2018-08-15 10:00:00,65.89,66.04,65.7,65.77,56372.0,62.7304,62.8732,62.5496,62.6162,56372.0
2018-08-15 10:05:00,65.74,65.86,65.66,65.72,63383.0,62.5876,62.7019,62.5115,62.5686,63383.0
2018-08-15 10:10:00,65.72,65.96,65.68,65.96,70963.0,62.5686,62.7971,62.5305,62.7971,70963.0
2018-08-15 10:15:00,65.93,66.03,65.81,65.86,57451.0,62.7685,62.8637,62.6543,62.7019,57451.0
2018-08-15 10:20:00,65.86,66.02,65.84,65.89,38103.0,62.7019,62.8542,62.6828,62.7304,38103.0
2018-08-15 10:25:00,65.89,65.9,65.33,65.43,63532.0,62.7304,62.74,62.1973,62.2925,63532.0
2018-08-15 10:30:00,65.46,65.6,65.28,65.31,45903.0,62.3211,62.4543,62.1497,62.1783,45903.0
2018-08-15 10:35:00,65.28,65.43,65.24,65.24,58312.0,62.1497,62.2925,62.1116,62.1116,58312.0
2018-08-15 10:40:00,65.25,65.34,65.07,65.09,77527.0,62.1211,62.2068,61.9498,61.9688,77527.0
2018-08-15 10:45:00,65.08,65.16,65.04,65.06,66124.0,61.9593,62.0354,61.9212,61.9402,66124.0
2018-08-15 10:50:00,65.04,65.24,65.04,65.2,44515.0,61.9212,62.1116,61.9212,62.0735,44515.0
2018-08-15 10:55:00,65.18,65.18,64.96,64.99,93612.0,62.0545,62.0545,61.845,61.8736,93612.0
2018-08-15 11:00:00,64.98,65.14,64.94,64.94,99385.0,61.8641,62.0164,61.826,61.826,99385.0
2018-08-15 11:05:00,64.96,65.06,64.92,65.0,66932.0,61.845,61.9402,61.807,61.8831,66932.0
2018-08-15 11:10:00,64.99,65.13,64.89,64.98,70326.0,61.8736,62.0069,61.7784,61.8641,70326.0
2018-08-15 11:15:00,64.99,65.01,64.84,64.92,75888.0,61.8736,61.8926,61.7308,61.807,75888.0
2018-08-15 11:20:00,64.92,64.95,64.63,64.77,119199.0,61.807,61.8355,61.5309,61.6641,119199.0
2018-08-15 11:25:00,64.77,64.78,64.56,64.56,98993.0,61.6641,61.6737,61.4642,61.4642,98993.0
2018-08-15 11:30:00,64.56,64.57,64.22,64.32,152049.0,61.4642,61.4737,61.1405,61.2357,152049.0
2018-08-15 11:35:00,64.31,64.48,64.23,64.48,108180.0,61.2262,61.3881,61.15,61.3881,108180.0
2018-08-15 11:40:00,64.48,64.53,64.4,64.52,32836.0,61.3881,61.4357,61.3119,61.4261,32836.0
2018-08-15 11:45:00,64.52,64.56,64.31,64.51,43719.0,61.4261,61.4642,61.2262,61.4166,43719.0
2018-08-15 11:50:00,64.52,64.71,64.49,64.63,27227.0,61.4261,61.607,61.3976,61.5309,27227.0
2018-08-15 11:55:00,64.64,64.65,64.58,64.65,48010.0,61.5404,61.5499,61.4833,61.5499,48010.0
2018-08-15 12:00:00,64.65,64.85,64.64,64.79,30958.0,61.5499,61.7403,61.5404,61.6832,30958.0
2018-08-15 12:05:00,64.8,64.84,64.75,64.8,66981.0,61.6927,61.7308,61.6451,61.6927,66981.0
2018-08-15 12:10:00,64.78,64.8,64.66,64.74,26491.0,61.6737,61.6927,61.5594,61.6356,26491.0
2018-08-15 12:15:00,64.74,64.84,64.69,64.8,35866.0,61.6356,61.7308,61.588,61.6927,35866.0
2018-08-15 12:20:00,64.79,64.83,64.76,64.8,22705.0,61.6832,61.7213,61.6546,61.6927,22705.0
2018-08-15 12:25:00,64.8,64.93,64.75,64.93,47031.0,61.6927,61.8165,61.6451,61.8165,47031.0
2018-08-15 12:30:00,64.92,64.93,64.87,64.9,52939.0,61.807,61.8165,61.7594,61.7879,52939.0
2018-08-15 12:35:00,64.9,65.06,64.87,65.04,71520.0,61.7879,61.9402,61.7594,61.9212,71520.0
2018-08-15 12:40:00,65.04,65.05,64.93,64.99,25854.0,61.9212,61.9307,61.8165,61.8736,25854.0
2018-08-15 12:45:00,64.98,64.99,64.9,64.95,18484.0,61.8641,61.8736,61.7879,61.8355,18484.0
2018-08-15 12:50:00,64.95,64.99,64.91,64.92,19560.0,61.8355,61.8736,61.7974,61.807,19560.0
2018-08-15 12:55:00,64.92,64.95,64.88,64.92,20899.0,61.807,61.8355,61.7689,61.807,20899.0
2018-08-15 13:00:00,64.93,65.0,64.87,64.97,24720.0,61.8165,61.8831,61.7594,61.8546,24720.0
2018-08-15 13:05:00,64.97,65.16,64.95,65.14,58711.0,61.8546,62.0354,61.8355,62.0164,58711.0
2018-08-15 13:10:00,65.13,65.16,64.99,64.99,26121.0,62.0069,62.0354,61.8736,61.8736,26121.0
2018-08-15 13:15:00,65.0,65.03,64.92,64.93,17176.0,61.8831,61.9117,61.807,61.8165,17176.0
2018-08-15 13:20:00,64.93,64.96,64.88,64.9,19991.0,61.8165,61.845,61.7689,61.7879,19991.0
2018-08-15 13:25:00,64.91,65.0,64.91,64.98,23568.0,61.7974,61.8831,61.7974,61.8641,23568.0
2018-08-15 13:30:00,64.98,65.05,64.96,64.96,26650.0,61.8641,61.9307,61.845,61.845,26650.0
2018-08-15 13:35:00,64.95,65.05,64.93,65.04,27188.0,61.8355,61.9307,61.8165,61.9212,27188.0
2018-08-15 13:40:00,65.05,65.11,65.02,65.06,16004.0,61.9307,61.9878,61.9022,61.9402,16004.0
2018-08-15 13:45:00,65.06,65.07,64.96,64.98,21325.0,61.9402,61.9498,61.845,61.8641,21325.0
2018-08-15 13:50:00,64.99,65.08,64.98,65.0,16697.0,61.8736,61.9593,61.8641,61.8831,16697.0
2018-08-15 13:55:00,65.01,65.04,64.92,64.92,20478.0,61.8926,61.9212,61.807,61.807,20478.0
2018-08-15 14:00:00,64.9,64.94,64.84,64.92,32160.0,61.7879,61.826,61.7308,61.807,32160.0
2018-08-15 14:05:00,64.91,64.92,64.68,64.71,32209.0,61.7974,61.807,61.5785,61.607,32209.0
2018-08-15 14:10:00,64.71,64.74,64.64,64.65,25842.0,61.607,61.6356,61.5404,61.5499,25842.0
2018-08-15 14:15:00,64.65,64.78,64.65,64.78,24310.0,61.5499,61.6737,61.5499,61.6737,24310.0
2018-08-15 14:20:00,64.78,64.87,64.72,64.76,36317.0,61.6737,61.7594,61.6165,61.6546,36317.0
2018-08-15 14:25:00,64.77,64.77,64.58,64.59,25825.0,61.6641,61.6641,61.4833,61.4928,25825.0
2018-08-15 14:30:00,64.6,64.64,64.53,64.64,38711.0,61.5023,61.5404,61.4357,61.5404,38711.0
2018-08-15 14:35:00,64.63,64.7,64.61,64.61,35347.0,61.5309,61.5975,61.5118,61.5118,35347.0
2018-08-15 14:40:00,64.61,64.61,64.44,64.46,47039.0,61.5118,61.5118,61.35,61.369,47039.0
2018-08-15 14:45:00,64.45,64.56,64.43,64.55,59903.0,61.3595,61.4642,61.3405,61.4547,59903.0
2018-08-15 14:50:00,64.55,64.62,64.54,64.6,43335.0,61.4547,61.5213,61.4452,61.5023,43335.0
2018-08-15 14:55:00,64.6,64.75,64.6,64.74,35878.0,61.5023,61.6451,61.5023,61.6356,35878.0
2018-08-15 15:00:00,64.75,64.79,64.7,64.74,46839.0,61.6451,61.6832,61.5975,61.6356,46839.0
2018-08-15 15:05:00,64.73,64.77,64.65,64.65,38035.0,61.6261,61.6641,61.5499,61.5499,38035.0
2018-08-15 15:10:00,64.64,64.65,64.56,64.59,32116.0,61.5404,61.5499,61.4642,61.4928,32116.0
2018-08-15 15:15:00,64.59,64.59,64.49,64.51,40049.0,61.4928,61.4928,61.3976,61.4166,40049.0
2018-08-15 15:20:00,64.51,64.53,64.48,64.52,51467.0,61.4166,61.4357,61.3881,61.4261,51467.0
2018-08-15 15:25:00,64.52,64.6,64.46,64.6,57995.0,61.4261,61.5023,61.369,61.5023,57995.0
2018-08-15 15:30:00,64.59,64.84,64.51,64.79,71459.0,61.4928,61.7308,61.4166,61.6832,71459.0
2018-08-15 15:35:00,64.79,64.8,64.54,64.54,60402.0,61.6832,61.6927,61.4452,61.4452,60402.0
2018-08-15 15:40:00,64.54,64.65,64.51,64.64,96285.0,61.4452,61.5499,61.4166,61.5404,96285.0
2018-08-15 15:45:00,64.63,64.66,64.59,64.65,133870.0,61.5309,61.5594,61.4928,61.5499,133870.0
2018-08-15 15:50:00,64.64,64.76,64.63,64.72,169136.0,61.5404,61.6546,61.5309,61.6165,169136.0
2018-08-15 15:55:00,64.72,64.78,64.64,64.73,277976.0,61.6165,61.6737,61.5404,61.6261,277976.0
2018-08-16 09:30:00,65.04,65.46,65.0,65.35,39419.0,61.9212,62.3211,61.8831,62.2163,39419.0
2018-08-16 09:35:00,65.31,65.57,65.17,65.24,59735.0,62.1783,62.4258,62.045,62.1116,59735.0
2018-08-16 09:40:00,65.22,65.26,64.97,64.97,37239.0,62.0926,62.1307,61.8546,61.8546,37239.0
2018-08-16 09:45:00,64.98,65.06,64.81,64.96,56087.0,61.8641,61.9402,61.7022,61.845,56087.0
2018-08-16 09:50:00,64.95,65.17,64.95,65.13,40761.0,61.8355,62.045,61.8355,62.0069,40761.0
2018-08-16 09:55:00,65.15,65.24,65.14,65.14,47081.0,62.0259,62.1116,62.0164,62.0164,47081.0
2018-08-16 10:00:00,65.16,65.17,64.98,65.01,43915.0,62.0354,62.045,61.8641,61.8926,43915.0
2018-08-16 10:05:00,65.01,65.07,64.99,65.0,41254.0,61.8926,61.9498,61.8736,61.8831,41254.0
2018-08-16 10:10:00,65.0,65.06,64.99,65.06,35826.0,61.8831,61.9402,61.8736,61.9402,35826.0
2018-08-16 10:15:00,65.05,65.07,65.0,65.03,32496.0,61.9307,61.9498,61.8831,61.9117,32496.0
2018-08-16 10:20:00,65.02,65.17,65.02,65.13,77976.0,61.9022,62.045,61.9022,62.0069,77976.0
2018-08-16 10:25:00,65.14,65.24,65.07,65.08,52807.0,62.0164,62.1116,61.9498,61.9593,52807.0
2018-08-16 10:30:00,65.08,65.31,65.05,65.25,46028.0,61.9593,62.1783,61.9307,62.1211,46028.0
2018-08-16 10:35:00,65.25,65.38,65.22,65.37,23375.0,62.1211,62.2449,62.0926,62.2354,23375.0
2018-08-16 10:40:00,65.37,65.43,65.32,65.35,39075.0,62.2354,62.2925,62.1878,62.2163,39075.0
2018-08-16 10:45:00,65.36,65.43,65.3,65.3,20269.0,62.2259,62.2925,62.1687,62.1687,20269.0
2018-08-16 10:50:00,65.3,65.31,65.22,65.31,21428.0,62.1687,62.1783,62.0926,62.1783,21428.0
2018-08-16 10:55:00,65.31,65.44,65.31,65.38,42198.0,62.1783,62.302,62.1783,62.2449,42198.0
2018-08-16 11:00:00,65.37,65.45,65.28,65.38,39455.0,62.2354,62.3115,62.1497,62.2449,39455.0
2018-08-16 11:05:00,65.39,65.45,65.38,65.43,13983.0,62.2544,62.3115,62.2449,62.2925,13983.0
2018-08-16 11:10:00,65.44,65.45,65.35,65.44,29896.0,62.302,62.3115,62.2163,62.302,29896.0
2018-08-16 11:15:00,65.45,65.5,65.41,65.5,80056.0,62.3115,62.3591,62.2735,62.3591,80056.0
2018-08-16 11:20:00,65.5,65.53,65.42,65.45,39255.0,62.3591,62.3877,62.283,62.3115,39255.0
2018-08-16 11:25:00,65.45,65.46,65.42,65.45,20402.0,62.3115,62.3211,62.283,62.3115,20402.0
2018-08-16 11:30:00,65.45,65.5,65.44,65.48,18414.0,62.3115,62.3591,62.302,62.3401,18414.0
2018-08-16 11:35:00,65.48,65.49,65.36,65.4,24830.0,62.3401,62.3496,62.2259,62.2639,24830.0
2018-08-16 11:40:00,65.39,65.4,65.33,65.35,22911.0,62.2544,62.2639,62.1973,62.2163,22911.0
2018-08-16 11:45:00,65.35,65.35,65.2,65.25,28602.0,62.2163,62.2163,62.0735,62.1211,28602.0
2018-08-16 11:50:00,65.25,65.26,65.22,65.22,34314.0,62.1211,62.1307,62.0926,62.0926,34314.0
2018-08-16 11:55:00,65.23,65.25,65.21,65.25,21029.0,62.1021,62.1211,62.083,62.1211,21029.0
2018-08-16 12:00:00,65.25,65.27,65.22,65.26,20798.0,62.1211,62.1402,62.0926,62.1307,20798.0
2018-08-16 12:05:00,65.26,65.37,65.26,65.33,15738.0,62.1307,62.2354,62.1307,62.1973,15738.0
2018-08-16 12:10:00,65.34,65.38,65.31,65.38,12255.0,62.2068,62.2449,62.1783,62.2449,12255.0
2018-08-16 12:15:00,65.37,65.37,65.28,65.29,29573.0,62.2354,62.2354,62.1497,62.1592,29573.0
2018-08-16 12:20:00,65.29,65.31,65.26,65.28,22276.0,62.1592,62.1783,62.1307,62.1497,22276.0
2018-08-16 12:25:00,65.28,65.33,65.24,65.31,35018.0,62.1497,62.1973,62.1116,62.1783,35018.0
2018-08-16 12:30:00,65.31,65.33,65.24,65.27,25580.0,62.1783,62.1973,62.1116,62.1402,25580.0
2018-08-16 12:35:00,65.27,65.28,65.24,65.27,15520.0,62.1402,62.1497,62.1116,62.1402,15520.0
2018-08-16 12:40:00,65.26,65.27,65.19,65.2,19710.0,62.1307,62.1402,62.064,62.0735,19710.0
2018-08-16 12:45:00,65.21,65.23,65.2,65.2,15605.0,62.083,62.1021,62.0735,62.0735,15605.0
2018-08-16 12:50:00,65.21,65.22,65.17,65.2,16488.0,62.083,62.0926,62.045,62.0735,16488.0
2018-08-16 12:55:00,65.2,65.21,65.17,65.19,9074.0,62.0735,62.083,62.045,62.064,9074.0
2018-08-16 13:00:00,65.2,65.29,65.19,65.29,26130.0,62.0735,62.1592,62.064,62.1592,26130.0
2018-08-16 13:05:00,65.3,65.35,65.26,65.26,27052.0,62.1687,62.2163,62.1307,62.1307,27052.0
2018-08-16 13:10:00,65.27,65.3,65.26,65.28,13610.0,62.1402,62.1687,62.1307,62.1497,13610.0
2018-08-16 13:15:00,65.27,65.3,65.26,65.27,14209.0,62.1402,62.1687,62.1307,62.1402,14209.0
2018-08-16 13:20:00,65.28,65.37,65.28,65.31,35963.0,62.1497,62.2354,62.1497,62.1783,35963.0
2018-08-16 13:25:00,65.31,65.35,65.31,65.32,14834.0,62.1783,62.2163,62.1783,62.1878,14834.0
2018-08-16 13:30:00,65.33,65.37,65.3,65.37,19817.0,62.1973,62.2354,62.1687,62.2354,19817.0
2018-08-16 13:35:00,65.38,65.4,65.34,65.39,20219.0,62.2449,62.2639,62.2068,62.2544,20219.0
2018-08-16 13:40:00,65.39,65.42,65.35,65.35,9919.0,62.2544,62.283,62.2163,62.2163,9919.0
2018-08-16 13:45:00,65.34,65.35,65.27,65.27,10200.0,62.2068,62.2163,62.1402,62.1402,10200.0
2018-08-16 13:50:00,65.27,65.32,65.25,65.31,360963.0,62.1402,62.1878,62.1211,62.1783,360963.0
2018-08-16 13:55:00,65.31,65.34,65.31,65.32,12301.0,62.1783,62.2068,62.1783,62.1878,12301.0
2018-08-16 14:00:00,65.31,65.41,65.27,65.41,32769.0,62.1783,62.2735,62.1402,62.2735,32769.0
2018-08-16 14:05:00,65.4,65.45,65.38,65.45,17404.0,62.2639,62.3115,62.2449,62.3115,17404.0
2018-08-16 14:10:00,65.46,65.49,65.43,65.47,13940.0,62.3211,62.3496,62.2925,62.3306,13940.0
2018-08-16 14:15:00,65.45,65.49,65.45,65.48,10506.0,62.3115,62.3496,62.3115,62.3401,10506.0
2018-08-16 14:20:00,65.47,65.52,65.47,65.51,8805.0,62.3306,62.3782,62.3306,62.3687,8805.0
2018-08-16 14:25:00,65.5,65.53,65.45,65.45,16817.0,62.3591,62.3877,62.3115,62.3115,16817.0
2018-08-16 14:30:00,65.45,65.46,65.34,65.35,33323.0,62.3115,62.3211,62.2068,62.2163,33323.0
2018-08-16 14:35:00,65.35,65.41,65.34,65.39,12791.0,62.2163,62.2735,62.2068,62.2544,12791.0
2018-08-16 14:40:00,65.4,65.41,65.39,65.4,10773.0,62.2639,62.2735,62.2544,62.2639,10773.0
2018-08-16 14:45:00,65.4,65.41,65.38,65.41,9661.0,62.2639,62.2735,62.2449,62.2735,9661.0
2018-08-16 14:50:00,65.41,65.42,65.39,65.41,10056.0,62.2735,62.283,62.2544,62.2735,10056.0
2018-08-16 14:55:00,65.41,65.44,65.38,65.38,15684.0,62.2735,62.302,62.2449,62.2449,15684.0
2018-08-16 15:00:00,65.39,65.41,65.37,65.41,13240.0,62.2544,62.2735,62.2354,62.2735,13240.0
2018-08-16 15:05:00,65.42,65.44,65.38,65.43,24764.0,62.283,62.302,62.2449,62.2925,24764.0
2018-08-16 15:10:00,65.43,65.47,65.42,65.46,16863.0,62.2925,62.3306,62.283,62.3211,16863.0
2018-08-16 15:15:00,65.45,65.52,65.45,65.5,25395.0,62.3115,62.3782,62.3115,62.3591,25395.0
2018-08-16 15:20:00,65.51,65.62,65.5,65.58,28953.0,62.3687,62.4734,62.3591,62.4353,28953.0
2018-08-16 15:25:00,65.58,65.61,65.56,65.6,19628.0,62.4353,62.4639,62.4163,62.4543,19628.0
2018-08-16 15:30:00,65.6,65.64,65.59,65.64,48019.0,62.4543,62.4924,62.4448,62.4924,48019.0
2018-08-16 15:35:00,65.63,65.66,65.61,65.66,42868.0,62.4829,62.5115,62.4639,62.5115,42868.0
2018-08-16 15:40:00,65.66,65.67,65.63,65.65,53944.0,62.5115,62.521,62.4829,62.5019,53944.0
2018-08-16 15:45:00,65.64,65.64,65.59,65.59,84225.0,62.4924,62.4924,62.4448,62.4448,84225.0
2018-08-16 15:50:00,65.59,65.59,65.47,65.48,78362.0,62.4448,62.4448,62.3306,62.3401,78362.0
2018-08-16 15:55:00,65.47,65.54,65.45,65.5,146310.0,62.3306,62.3972,62.3115,62.3591,146310.0
2018-08-17 09:30:00,65.48,65.48,65.19,65.19,52556.0,62.3401,62.3401,62.064,62.064,52556.0
2018-08-17 09:35:00,65.19,65.36,65.17,65.26,32667.0,62.064,62.2259,62.045,62.1307,32667.0
2018-08-17 09:40:00,65.24,65.27,64.96,65.01,31174.0,62.1116,62.1402,61.845,61.8926,31174.0
2018-08-17 09:45:00,65.06,65.15,65.02,65.07,6715.0,61.9402,62.0259,61.9022,61.9498,6715.0
2018-08-17 09:50:00,65.07,65.07,64.84,64.88,50060.0,61.9498,61.9498,61.7308,61.7689,50060.0
2018-08-17 09:55:00,64.89,65.01,64.88,64.9,20080.0,61.7784,61.8926,61.7689,61.7879,20080.0
2018-08-17 10:00:00,64.9,64.91,64.86,64.9,21117.0,61.7879,61.7974,61.7498,61.7879,21117.0
2018-08-17 10:05:00,64.9,64.9,64.68,64.69,31300.0,61.7879,61.7879,61.5785,61.588,31300.0
2018-08-17 10:10:00,64.7,64.75,64.65,64.65,15613.0,61.5975,61.6451,61.5499,61.5499,15613.0
2018-08-17 10:15:00,64.65,64.66,64.54,64.57,27402.0,61.5499,61.5594,61.4452,61.4737,27402.0
2018-08-17 10:20:00,64.57,64.57,64.3,64.33,22146.0,61.4737,61.4737,61.2167,61.2452,22146.0
2018-08-17 10:25:00,64.34,64.44,64.28,64.39,36569.0,61.2548,61.35,61.1976,61.3024,36569.0
2018-08-17 10:30:00,64.39,64.44,64.35,64.38,14930.0,61.3024,61.35,61.2643,61.2928,14930.0
2018-08-17 10:35:00,64.37,64.5,64.37,64.49,25545.0,61.2833,61.4071,61.2833,61.3976,25545.0
2018-08-17 10:40:00,64.51,64.63,64.45,64.49,24860.0,61.4166,61.5309,61.3595,61.3976,24860.0
2018-08-17 10:45:00,64.48,64.52,64.46,64.52,20122.0,61.3881,61.4261,61.369,61.4261,20122.0
2018-08-17 10:50:00,64.52,64.58,64.49,64.57,28786.0,61.4261,61.4833,61.3976,61.4737,28786.0
2018-08-17 10:55:00,64.59,64.68,64.58,64.62,56557.0,61.4928,61.5785,61.4833,61.5213,56557.0
2018-08-17 11:00:00,64.62,64.65,64.58,64.58,13977.0,61.5213,61.5499,61.4833,61.4833,13977.0
2018-08-17 11:05:00,64.59,64.61,64.57,64.6,36135.0,61.4928,61.5118,61.4737,61.5023,36135.0
2018-08-17 11:10:00,64.6,64.63,64.55,64.63,16923.0,61.5023,61.5309,61.4547,61.5309,16923.0
2018-08-17 11:15:00,64.64,64.66,64.54,64.59,15305.0,61.5404,61.5594,61.4452,61.4928,15305.0
2018-08-17 11:20:00,64.59,64.65,64.55,64.64,19273.0,61.4928,61.5499,61.4547,61.5404,19273.0
2018-08-17 11:25:00,64.64,64.71,64.64,64.67,14690.0,61.5404,61.607,61.5404,61.5689,14690.0
2018-08-17 11:30:00,64.67,64.69,64.61,64.62,18628.0,61.5689,61.588,61.5118,61.5213,18628.0
2018-08-17 11:35:00,64.63,64.67,64.53,64.57,24886.0,61.5309,61.5689,61.4357,61.4737,24886.0
2018-08-17 11:40:00,64.57,64.73,64.57,64.72,25589.0,61.4737,61.6261,61.4737,61.6165,25589.0
2018-08-17 11:45:00,64.72,64.72,64.63,64.63,9037.0,61.6165,61.6165,61.5309,61.5309,9037.0
2018-08-17 11:50:00,64.63,64.64,64.55,64.62,35352.0,61.5309,61.5404,61.4547,61.5213,35352.0
2018-08-17 11:55:00,64.64,64.65,64.59,64.64,17902.0,61.5404,61.5499,61.4928,61.5404,17902.0
2018-08-17 12:00:00,64.64,64.64,64.58,64.6,17595.0,61.5404,61.5404,61.4833,61.5023,17595.0
2018-08-17 12:05:00,64.59,64.61,64.53,64.55,21588.0,61.4928,61.5118,61.4357,61.4547,21588.0
2018-08-17 12:10:00,64.54,64.55,64.48,64.48,13895.0,61.4452,61.4547,61.3881,61.3881,13895.0
2018-08-17 12:15:00,64.48,64.54,64.48,64.5,20176.0,61.3881,61.4452,61.3881,61.4071,20176.0
2018-08-17 12:20:00,64.49,64.6,64.48,64.58,17302.0,61.3976,61.5023,61.3881,61.4833,17302.0
2018-08-17 12:25:00,64.59,64.65,64.58,64.64,15105.0,61.4928,61.5499,61.4833,61.5404,15105.0
2018-08-17 12:30:00,64.64,64.64,64.54,64.58,21881.0,61.5404,61.5404,61.4452,61.4833,21881.0
2018-08-17 12:35:00,64.58,64.59,64.5,64.51,22562.0,61.4833,61.4928,61.4071,61.4166,22562.0
2018-08-17 12:40:00,64.51,64.53,64.47,64.47,17317.0,61.4166,61.4357,61.3785,61.3785,17317.0
2018-08-17 12:45:00,64.48,64.51,64.45,64.51,27533.0,61.3881,61.4166,61.3595,61.4166,27533.0
2018-08-17 12:50:00,64.52,64.56,64.51,64.54,9498.0,61.4261,61.4642,61.4166,61.4452,9498.0
2018-08-17 12:55:00,64.55,64.58,64.51,64.57,42580.0,61.4547,61.4833,61.4166,61.4737,42580.0
2018-08-17 13:00:00,64.58,64.6,64.56,64.57,22446.0,61.4833,61.5023,61.4642,61.4737,22446.0
2018-08-17 13:05:00,64.58,64.58,64.5,64.53,17198.0,61.4833,61.4833,61.4071,61.4357,17198.0
2018-08-17 13:10:00,64.54,64.58,64.53,64.58,24659.0,61.4452,61.4833,61.4357,61.4833,24659.0
2018-08-17 13:15:00,64.58,64.61,64.53,64.6,27579.0,61.4833,61.5118,61.4357,61.5023,27579.0
2018-08-17 13:20:00,64.61,64.61,64.52,64.52,23540.0,61.5118,61.5118,61.4261,61.4261,23540.0
2018-08-17 13:25:00,64.52,64.53,64.45,64.45,29160.0,61.4261,61.4357,61.3595,61.3595,29160.0
2018-08-17 13:30:00,64.45,64.46,64.41,64.44,11075.0,61.3595,61.369,61.3214,61.35,11075.0
2018-08-17 13:35:00,64.45,64.45,64.41,64.44,9862.0,61.3595,61.3595,61.3214,61.35,9862.0
2018-08-17 13:40:00,64.44,64.46,64.42,64.43,23788.0,61.35,61.369,61.3309,61.3405,23788.0
2018-08-17 13:45:00,64.44,64.49,64.42,64.48,25174.0,61.35,61.3976,61.3309,61.3881,25174.0
2018-08-17 13:50:00,64.48,64.54,64.47,64.5,34147.0,61.3881,61.4452,61.3785,61.4071,34147.0
2018-08-17 13:55:00,64.49,64.55,64.46,64.51,15572.0,61.3976,61.4547,61.369,61.4166,15572.0
2018-08-17 14:00:00,64.51,64.62,64.44,64.62,29029.0,61.4166,61.5213,61.35,61.5213,29029.0
2018-08-17 14:05:00,64.62,64.69,64.58,64.58,41512.0,61.5213,61.588,61.4833,61.4833,41512.0
2018-08-17 14:10:00,64.57,64.62,64.56,64.6,14216.0,61.4737,61.5213,61.4642,61.5023,14216.0
2018-08-17 14:15:00,64.6,64.61,64.57,64.6,14937.0,61.5023,61.5118,61.4737,61.5023,14937.0
2018-08-17 14:20:00,64.6,64.67,64.59,64.64,22835.0,61.5023,61.5689,61.4928,61.5404,22835.0
2018-08-17 14:25:00,64.64,64.64,64.57,64.59,20370.0,61.5404,61.5404,61.4737,61.4928,20370.0
2018-08-17 14:30:00,64.58,64.58,64.53,64.53,19706.0,61.4833,61.4833,61.4357,61.4357,19706.0
2018-08-17 14:35:00,64.54,64.54,64.49,64.52,14524.0,61.4452,61.4452,61.3976,61.4261,14524.0
2018-08-17 14:40:00,64.52,64.56,64.5,64.54,15649.0,61.4261,61.4642,61.4071,61.4452,15649.0
2018-08-17 14:45:00,64.55,64.62,64.55,64.59,12769.0,61.4547,61.5213,61.4547,61.4928,12769.0
2018-08-17 14:50:00,64.59,64.61,64.59,64.6,18063.0,61.4928,61.5118,61.4928,61.5023,18063.0
2018-08-17 14:55:00,64.59,64.61,64.59,64.6,19215.0,61.4928,61.5118,61.4928,61.5023,19215.0
2018-08-17 15:00:00,64.6,64.6,64.54,64.57,13894.0,61.5023,61.5023,61.4452,61.4737,13894.0
2018-08-17 15:05:00,64.57,64.6,64.56,64.57,20789.0,61.4737,61.5023,61.4642,61.4737,20789.0
2018-08-17 15:10:00,64.56,64.6,64.53,64.59,17695.0,61.4642,61.5023,61.4357,61.4928,17695.0
2018-08-17 15:15:00,64.59,64.61,64.55,64.57,11438.0,61.4928,61.5118,61.4547,61.4737,11438.0
2018-08-17 15:20:00,64.57,64.58,64.55,64.56,12609.0,61.4737,61.4833,61.4547,61.4642,12609.0
2018-08-17 15:25:00,64.56,64.58,64.53,64.54,12933.0,61.4642,61.4833,61.4357,61.4452,12933.0
2018-08-17 15:30:00,64.54,64.58,64.51,64.53,27896.0,61.4452,61.4833,61.4166,61.4357,27896.0
2018-08-17 15:35:00,64.53,64.59,64.53,64.58,21546.0,61.4357,61.4928,61.4357,61.4833,21546.0
2018-08-17 15:40:00,64.58,64.67,64.58,64.63,35369.0,61.4833,61.5689,61.4833,61.5309,35369.0
2018-08-17 15:45:00,64.64,64.66,64.6,64.63,61981.0,61.5404,61.5594,61.5023,61.5309,61981.0
2018-08-17 15:50:00,64.62,64.63,64.57,64.62,46983.0,61.5213,61.5309,61.4737,61.5213,46983.0
2018-08-17 15:55:00,64.62,64.75,64.61,64.66,247287.0,61.5213,61.6451,61.5118,61.5594,247287.0
2018-08-20 09:30:00,64.57,64.73,64.54,64.73,31464.0,61.4737,61.6261,61.4452,61.6261,31464.0
2018-08-20 09:35:00,64.74,64.95,64.65,64.85,21801.0,61.6356,61.8355,61.5499,61.7403,21801.0
2018-08-20 09:40:00,64.81,64.85,64.75,64.82,5700.0,61.7022,61.7403,61.6451,61.7117,5700.0
2018-08-20 09:45:00,64.85,65.06,64.85,64.94,19412.0,61.7403,61.9402,61.7403,61.826,19412.0
2018-08-20 09:50:00,64.9,64.98,64.83,64.95,12959.0,61.7879,61.8641,61.7213,61.8355,12959.0
2018-08-20 09:55:00,64.96,65.03,64.92,64.98,12427.0,61.845,61.9117,61.807,61.8641,12427.0
2018-08-20 10:00:00,64.96,65.04,64.94,65.04,13235.0,61.845,61.9212,61.826,61.9212,13235.0
2018-08-20 10:05:00,65.01,65.11,64.96,65.1,30110.0,61.8926,61.9878,61.845,61.9783,30110.0
2018-08-20 10:10:00,65.09,65.09,64.95,64.95,33625.0,61.9688,61.9688,61.8355,61.8355,33625.0
2018-08-20 10:15:00,64.95,64.95,64.76,64.85,21175.0,61.8355,61.8355,61.6546,61.7403,21175.0
2018-08-20 10:20:00,64.83,64.83,64.71,64.76,7197.0,61.7213,61.7213,61.607,61.6546,7197.0
2018-08-20 10:25:00,64.78,64.84,64.77,64.84,32317.0,61.6737,61.7308,61.6641,61.7308,32317.0
2018-08-20 10:30:00,64.84,64.84,64.74,64.84,11843.0,61.7308,61.7308,61.6356,61.7308,11843.0
2018-08-20 10:35:00,64.83,64.83,64.71,64.73,8772.0,61.7213,61.7213,61.607,61.6261,8772.0
2018-08-20 10:40:00,64.72,64.72,64.65,64.71,7834.0,61.6165,61.6165,61.5499,61.607,7834.0
2018-08-20 10:45:00,64.7,64.77,64.67,64.74,11464.0,61.5975,61.6641,61.5689,61.6356,11464.0
2018-08-20 10:50:00,64.76,64.77,64.7,64.74,6650.0,61.6546,61.6641,61.5975,61.6356,6650.0
2018-08-20 10:55:00,64.73,64.74,64.69,64.71,13607.0,61.6261,61.6356,61.588,61.607,13607.0
2018-08-20 11:00:00,64.69,64.74,64.64,64.73,5113.0,61.588,61.6356,61.5404,61.6261,5113.0
2018-08-20 11:05:00,64.74,64.89,64.7,64.86,16228.0,61.6356,61.7784,61.5975,61.7498,16228.0
2018-08-20 11:10:00,64.84,64.87,64.8,64.81,6700.0,61.7308,61.7594,61.6927,61.7022,6700.0
2018-08-20 11:15:00,64.81,64.82,64.73,64.79,10696.0,61.7022,61.7117,61.6261,61.6832,10696.0
2018-08-20 11:20:00,64.82,64.82,64.74,64.76,11951.0,61.7117,61.7117,61.6356,61.6546,11951.0
2018-08-20 11:25:00,64.75,64.77,64.64,64.65,26896.0,61.6451,61.6641,61.5404,61.5499,26896.0
2018-08-20 11:30:00,64.65,64.68,64.62,64.62,10628.0,61.5499,61.5785,61.5213,61.5213,10628.0
2018-08-20 11:35:00,64.61,64.67,64.6,64.65,11790.0,61.5118,61.5689,61.5023,61.5499,11790.0
2018-08-20 11:40:00,64.66,64.68,64.65,64.68,5903.0,61.5594,61.5785,61.5499,61.5785,5903.0
2018-08-20 11:45:00,64.69,64.7,64.66,64.68,5914.0,61.588,61.5975,61.5594,61.5785,5914.0
2018-08-20 11:50:00,64.68,64.74,64.68,64.71,11535.0,61.5785,61.6356,61.5785,61.607,11535.0
2018-08-20 11:55:00,64.71,64.72,64.68,64.69,9645.0,61.607,61.6165,61.5785,61.588,9645.0
2018-08-20 12:00:00,64.68,64.71,64.66,64.7,29452.0,61.5785,61.607,61.5594,61.5975,29452.0
2018-08-20 12:05:00,64.71,64.71,64.66,64.67,9060.0,61.607,61.607,61.5594,61.5689,9060.0
2018-08-20 12:10:00,64.67,64.71,64.64,64.67,8290.0,61.5689,61.607,61.5404,61.5689,8290.0
2018-08-20 12:15:00,64.69,64.71,64.69,64.71,7024.0,61.588,61.607,61.588,61.607,7024.0
2018-08-20 12:20:00,64.69,64.71,64.67,64.71,14227.0,61.588,61.607,61.5689,61.607,14227.0
2018-08-20 12:25:00,64.7,64.72,64.7,64.71,6458.0,61.5975,61.6165,61.5975,61.607,6458.0
2018-08-20 12:30:00,64.72,64.78,64.72,64.72,20425.0,61.6165,61.6737,61.6165,61.6165,20425.0
2018-08-20 12:35:00,64.72,64.72,64.67,64.72,4660.0,61.6165,61.6165,61.5689,61.6165,4660.0
2018-08-20 12:40:00,64.71,64.72,64.69,64.7,3962.0,61.607,61.6165,61.588,61.5975,3962.0
2018-08-20 12:45:00,64.71,64.73,64.68,64.68,8134.0,61.607,61.6261,61.5785,61.5785,8134.0
2018-08-20 12:50:00,64.68,64.7,64.67,64.7,6678.0,61.5785,61.5975,61.5689,61.5975,6678.0
2018-08-20 12:55:00,64.69,64.7,64.64,64.69,29101.0,61.588,61.5975,61.5404,61.588,29101.0
2018-08-20 13:00:00,64.69,64.72,64.66,64.67,11014.0,61.588,61.6165,61.5594,61.5689,11014.0
2018-08-20 13:05:00,64.66,64.69,64.65,64.69,4959.0,61.5594,61.588,61.5499,61.588,4959.0
2018-08-20 13:10:00,64.68,64.7,64.68,64.69,6034.0,61.5785,61.5975,61.5785,61.588,6034.0
2018-08-20 13:15:00,64.69,64.7,64.63,64.64,13259.0,61.588,61.5975,61.5309,61.5404,13259.0
2018-08-20 13:20:00,64.64,64.64,64.62,64.63,5101.0,61.5404,61.5404,61.5213,61.5309,5101.0
2018-08-20 13:25:00,64.63,64.67,64.63,64.67,10808.0,61.5309,61.5689,61.5309,61.5689,10808.0
2018-08-20 13:30:00,64.67,64.67,64.63,64.64,7492.0,61.5689,61.5689,61.5309,61.5404,7492.0
2018-08-20 13:35:00,64.64,64.64,64.62,64.62,14667.0,61.5404,61.5404,61.5213,61.5213,14667.0
2018-08-20 13:40:00,64.62,64.62,64.57,64.6,13370.0,61.5213,61.5213,61.4737,61.5023,13370.0
2018-08-20 13:45:00,64.61,64.64,64.59,64.62,3740.0,61.5118,61.5404,61.4928,61.5213,3740.0
2018-08-20 13:50:00,64.63,64.64,64.62,64.62,4701.0,61.5309,61.5404,61.5213,61.5213,4701.0
2018-08-20 13:55:00,64.62,64.65,64.6,64.65,5714.0,61.5213,61.5499,61.5023,61.5499,5714.0
2018-08-20 14:00:00,64.65,64.65,64.59,64.59,9225.0,61.5499,61.5499,61.4928,61.4928,9225.0
2018-08-20 14:05:00,64.6,64.61,64.58,64.59,11886.0,61.5023,61.5118,61.4833,61.4928,11886.0
2018-08-20 14:10:00,64.6,64.61,64.58,64.59,9814.0,61.5023,61.5118,61.4833,61.4928,9814.0
2018-08-20 14:15:00,64.59,64.61,64.58,64.59,5878.0,61.4928,61.5118,61.4833,61.4928,5878.0
2018-08-20 14:20:00,64.6,64.64,64.59,64.64,10395.0,61.5023,61.5404,61.4928,61.5404,10395.0
2018-08-20 14:25:00,64.64,64.68,64.61,64.68,9622.0,61.5404,61.5785,61.5118,61.5785,9622.0
2018-08-20 14:30:00,64.7,64.72,64.68,64.7,10013.0,61.5975,61.6165,61.5785,61.5975,10013.0
2018-08-20 14:35:00,64.69,64.69,64.63,64.63,7079.0,61.588,61.588,61.5309,61.5309,7079.0
2018-08-20 14:40:00,64.64,64.67,64.58,64.59,19129.0,61.5404,61.5689,61.4833,61.4928,19129.0
2018-08-20 14:45:00,64.59,64.6,64.54,64.57,14159.0,61.4928,61.5023,61.4452,61.4737,14159.0
2018-08-20 14:50:00,64.57,64.58,64.56,64.56,8577.0,61.4737,61.4833,61.4642,61.4642,8577.0
2018-08-20 14:55:00,64.56,64.58,64.54,64.56,22262.0,61.4642,61.4833,61.4452,61.4642,22262.0
2018-08-20 15:00:00,64.55,64.6,64.54,64.58,12219.0,61.4547,61.5023,61.4452,61.4833,12219.0
2018-08-20 15:05:00,64.57,64.58,64.54,64.55,23420.0,61.4737,61.4833,61.4452,61.4547,23420.0
2018-08-20 15:10:00,64.56,64.56,64.54,64.55,13415.0,61.4642,61.4642,61.4452,61.4547,13415.0
2018-08-20 15:15:00,64.55,64.62,64.54,64.62,31429.0,61.4547,61.5213,61.4452,61.5213,31429.0
2018-08-20 15:20:00,64.61,64.65,64.57,64.58,29105.0,61.5118,61.5499,61.4737,61.4833,29105.0
2018-08-20 15:25:00,64.59,64.6,64.55,64.56,17178.0,61.4928,61.5023,61.4547,61.4642,17178.0
2018-08-20 15:30:00,64.55,64.57,64.49,64.5,62260.0,61.4547,61.4737,61.3976,61.4071,62260.0
2018-08-20 15:35:00,64.5,64.6,64.48,64.6,36197.0,61.4071,61.5023,61.3881,61.5023,36197.0
2018-08-20 15:40:00,64.59,64.61,64.57,64.59,31705.0,61.4928,61.5118,61.4737,61.4928,31705.0
2018-08-20 15:45:00,64.59,64.59,64.51,64.52,60288.0,61.4928,61.4928,61.4166,61.4261,60288.0
2018-08-20 15:50:00,64.52,64.52,64.47,64.51,75603.0,61.4261,61.4261,61.3785,61.4166,75603.0
2018-08-20 15:55:00,64.52,64.54,64.46,64.48,132010.0,61.4261,61.4452,61.369,61.3881,132010.0
2018-08-21 09:30:00,64.59,64.81,64.59,64.69,19378.0,61.4928,61.7022,61.4928,61.588,19378.0
2018-08-21 09:35:00,64.68,64.85,64.68,64.85,12330.0,61.5785,61.7403,61.5785,61.7403,12330.0
2018-08-21 09:40:00,64.85,64.87,64.73,64.73,3723.0,61.7403,61.7594,61.6261,61.6261,3723.0
2018-08-21 09:45:00,64.75,64.79,64.7,64.71,12517.0,61.6451,61.6832,61.5975,61.607,12517.0
2018-08-21 09:50:00,64.71,64.81,64.71,64.78,18861.0,61.607,61.7022,61.607,61.6737,18861.0
2018-08-21 09:55:00,64.8,64.96,64.71,64.89,13706.0,61.6927,61.845,61.607,61.7784,13706.0
2018-08-21 10:00:00,64.89,64.96,64.85,64.85,7033.0,61.7784,61.845,61.7403,61.7403,7033.0
2018-08-21 10:05:00,64.85,64.88,64.82,64.85,6116.0,61.7403,61.7689,61.7117,61.7403,6116.0
2018-08-21 10:10:00,64.88,64.92,64.81,64.92,9515.0,61.7689,61.807,61.7022,61.807,9515.0
2018-08-21 10:15:00,64.92,65.03,64.92,64.99,18229.0,61.807,61.9117,61.807,61.8736,18229.0
2018-08-21 10:20:00,65.0,65.06,64.97,65.03,6105.0,61.8831,61.9402,61.8546,61.9117,6105.0
2018-08-21 10:25:00,65.03,65.15,64.99,65.13,40189.0,61.9117,62.0259,61.8736,62.0069,40189.0
2018-08-21 10:30:00,65.14,65.21,65.12,65.18,23976.0,62.0164,62.083,61.9974,62.0545,23976.0
2018-08-21 10:35:00,65.18,65.2,65.15,65.18,53552.0,62.0545,62.0735,62.0259,62.0545,53552.0
2018-08-21 10:40:00,65.17,65.25,65.14,65.2,20423.0,62.045,62.1211,62.0164,62.0735,20423.0
2018-08-21 10:45:00,65.2,65.28,65.2,65.24,31474.0,62.0735,62.1497,62.0735,62.1116,31474.0
2018-08-21 10:50:00,65.25,65.29,65.14,65.16,58617.0,62.1211,62.1592,62.0164,62.0354,58617.0
2018-08-21 10:55:00,65.16,65.22,65.14,65.21,12546.0,62.0354,62.0926,62.0164,62.083,12546.0
2018-08-21 11:00:00,65.22,65.24,65.16,65.21,27074.0,62.0926,62.1116,62.0354,62.083,27074.0
2018-08-21 11:05:00,65.22,65.22,65.16,65.17,16274.0,62.0926,62.0926,62.0354,62.045,16274.0
2018-08-21 11:10:00,65.17,65.22,65.15,65.16,17384.0,62.045,62.0926,62.0259,62.0354,17384.0
2018-08-21 11:15:00,65.15,65.15,64.99,65.01,19933.0,62.0259,62.0259,61.8736,61.8926,19933.0
2018-08-21 11:20:00,65.0,65.01,64.93,64.94,14303.0,61.8831,61.8926,61.8165,61.826,14303.0
2018-08-21 11:25:00,64.94,65.08,64.94,65.02,38299.0,61.826,61.9593,61.826,61.9022,38299.0
2018-08-21 11:30:00,65.03,65.17,65.03,65.15,10642.0,61.9117,62.045,61.9117,62.0259,10642.0
2018-08-21 11:35:00,65.15,65.18,65.13,65.16,12625.0,62.0259,62.0545,62.0069,62.0354,12625.0
2018-08-21 11:40:00,65.15,65.18,65.13,65.16,11974.0,62.0259,62.0545,62.0069,62.0354,11974.0
2018-08-21 11:45:00,65.16,65.18,65.14,65.17,24005.0,62.0354,62.0545,62.0164,62.045,24005.0
2018-08-21 11:50:00,65.16,65.19,65.15,65.17,15593.0,62.0354,62.064,62.0259,62.045,15593.0
2018-08-21 11:55:00,65.18,65.21,65.18,65.2,8445.0,62.0545,62.083,62.0545,62.0735,8445.0
2018-08-21 12:00:00,65.21,65.26,65.2,65.24,11743.0,62.083,62.1307,62.0735,62.1116,11743.0
2018-08-21 12:05:00,65.24,65.25,65.22,65.24,8387.0,62.1116,62.1211,62.0926,62.1116,8387.0
2018-08-21 12:10:00,65.25,65.28,65.24,65.27,4900.0,62.1211,62.1497,62.1116,62.1402,4900.0
2018-08-21 12:15:00,65.26,65.29,65.26,65.27,8400.0,62.1307,62.1592,62.1307,62.1402,8400.0
2018-08-21 12:20:00,65.27,65.27,65.22,65.26,16084.0,62.1402,62.1402,62.0926,62.1307,16084.0
2018-08-21 12:25:00,65.26,65.27,65.17,65.25,25988.0,62.1307,62.1402,62.045,62.1211,25988.0
2018-08-21 12:30:00,65.26,65.35,65.25,65.34,19172.0,62.1307,62.2163,62.1211,62.2068,19172.0
2018-08-21 12:35:00,65.34,65.37,65.32,65.33,9878.0,62.2068,62.2354,62.1878,62.1973,9878.0
2018-08-21 12:40:00,65.33,65.34,65.32,65.33,7824.0,62.1973,62.2068,62.1878,62.1973,7824.0
2018-08-21 12:45:00,65.33,65.38,65.33,65.36,88664.0,62.1973,62.2449,62.1973,62.2259,88664.0
2018-08-21 12:50:00,65.36,65.4,65.33,65.33,16537.0,62.2259,62.2639,62.1973,62.1973,16537.0
2018-08-21 12:55:00,65.33,65.34,65.29,65.33,13229.0,62.1973,62.2068,62.1592,62.1973,13229.0
2018-08-21 13:00:00,65.34,65.34,65.32,65.33,7773.0,62.2068,62.2068,62.1878,62.1973,7773.0
2018-08-21 13:05:00,65.33,65.34,65.28,65.3,9745.0,62.1973,62.2068,62.1497,62.1687,9745.0
2018-08-21 13:10:00,65.29,65.29,65.24,65.29,12447.0,62.1592,62.1592,62.1116,62.1592,12447.0
2018-08-21 13:15:00,65.29,65.31,65.26,65.31,6503.0,62.1592,62.1783,62.1307,62.1783,6503.0
2018-08-21 13:20:00,65.3,65.32,65.29,65.3,8745.0,62.1687,62.1878,62.1592,62.1687,8745.0
2018-08-21 13:25:00,65.3,65.34,65.29,65.33,8222.0,62.1687,62.2068,62.1592,62.1973,8222.0
2018-08-21 13:30:00,65.33,65.36,65.33,65.36,8259.0,62.1973,62.2259,62.1973,62.2259,8259.0
2018-08-21 13:35:00,65.37,65.37,65.35,65.37,5898.0,62.2354,62.2354,62.2163,62.2354,5898.0
2018-08-21 13:40:00,65.37,65.37,65.34,65.34,10902.0,62.2354,62.2354,62.2068,62.2068,10902.0
2018-08-21 13:45:00,65.34,65.35,65.3,65.3,11341.0,62.2068,62.2163,62.1687,62.1687,11341.0
2018-08-21 13:50:00,65.31,65.31,65.27,65.29,8298.0,62.1783,62.1783,62.1402,62.1592,8298.0
2018-08-21 13:55:00,65.29,65.32,65.26,65.27,18649.0,62.1592,62.1878,62.1307,62.1402,18649.0
2018-08-21 14:00:00,65.28,65.28,65.2,65.21,9116.0,62.1497,62.1497,62.0735,62.083,9116.0
2018-08-21 14:05:00,65.2,65.21,65.18,65.19,6804.0,62.0735,62.083,62.0545,62.064,6804.0
2018-08-21 14:10:00,65.19,65.2,65.17,65.18,12037.0,62.064,62.0735,62.045,62.0545,12037.0
2018-08-21 14:15:00,65.17,65.2,65.17,65.18,10255.0,62.045,62.0735,62.045,62.0545,10255.0
2018-08-21 14:20:00,65.18,65.19,65.16,65.18,5795.0,62.0545,62.064,62.0354,62.0545,5795.0
2018-08-21 14:25:00,65.2,65.22,65.19,65.22,12891.0,62.0735,62.0926,62.064,62.0926,12891.0
2018-08-21 14:30:00,65.21,65.21,65.13,65.18,18376.0,62.083,62.083,62.0069,62.0545,18376.0
2018-08-21 14:35:00,65.17,65.18,65.15,65.17,12640.0,62.045,62.0545,62.0259,62.045,12640.0
2018-08-21 14:40:00,65.16,65.16,65.09,65.1,21078.0,62.0354,62.0354,61.9688,61.9783,21078.0
2018-08-21 14:45:00,65.1,65.1,65.01,65.02,16699.0,61.9783,61.9783,61.8926,61.9022,16699.0
2018-08-21 14:50:00,65.02,65.03,64.96,64.98,17771.0,61.9022,61.9117,61.845,61.8641,17771.0
2018-08-21 14:55:00,65.0,65.08,64.98,65.08,9114.0,61.8831,61.9593,61.8641,61.9593,9114.0
2018-08-21 15:00:00,65.07,65.18,65.06,65.15,17533.0,61.9498,62.0545,61.9402,62.0259,17533.0
2018-08-21 15:05:00,65.14,65.18,65.11,65.12,18882.0,62.0164,62.0545,61.9878,61.9974,18882.0
2018-08-21 15:10:00,65.12,65.15,65.11,65.12,17170.0,61.9974,62.0259,61.9878,61.9974,17170.0
2018-08-21 15:15:00,65.12,65.13,65.06,65.08,22052.0,61.9974,62.0069,61.9402,61.9593,22052.0
2018-08-21 15:20:00,65.07,65.07,65.0,65.01,25927.0,61.9498,61.9498,61.8831,61.8926,25927.0
2018-08-21 15:25:00,65.01,65.04,64.99,65.0,34335.0,61.8926,61.9212,61.8736,61.8831,34335.0
2018-08-21 15:30:00,65.01,65.05,64.98,65.01,25400.0,61.8926,61.9307,61.8641,61.8926,25400.0
2018-08-21 15:35:00,65.02,65.04,65.0,65.0,35365.0,61.9022,61.9212,61.8831,61.8831,35365.0
2018-08-21 15:40:00,64.99,65.01,64.93,64.98,33886.0,61.8736,61.8926,61.8165,61.8641,33886.0
2018-08-21 15:45:00,64.97,65.0,64.86,64.94,74767.0,61.8546,61.8831,61.7498,61.826,74767.0
2018-08-21 15:50:00,64.93,64.99,64.91,64.94,81406.0,61.8165,61.8736,61.7974,61.826,81406.0
2018-08-21 15:55:00,64.93,65.01,64.89,64.92,413136.0,61.8165,61.8926,61.7784,61.807,413136.0
2018-08-22 09:30:00,64.74,64.9,64.58,64.9,39909.0,61.6356,61.7879,61.4833,61.7879,39909.0
2018-08-22 09:35:00,64.94,65.1,64.81,65.0,27075.0,61.826,61.9783,61.7022,61.8831,27075.0
2018-08-22 09:40:00,65.0,65.02,64.76,64.78,16860.0,61.8831,61.9022,61.6546,61.6737,16860.0
2018-08-22 09:45:00,64.76,64.8,64.6,64.64,29468.0,61.6546,61.6927,61.5023,61.5404,29468.0
2018-08-22 09:50:00,64.64,64.78,64.6,64.76,18905.0,61.5404,61.6737,61.5023,61.6546,18905.0
2018-08-22 09:55:00,64.78,64.85,64.74,64.81,4755.0,61.6737,61.7403,61.6356,61.7022,4755.0
2018-08-22 10:00:00,64.84,64.86,64.55,64.59,30696.0,61.7308,61.7498,61.4547,61.4928,30696.0
2018-08-22 10:05:00,64.62,64.65,64.57,64.65,11957.0,61.5213,61.5499,61.4737,61.5499,11957.0
2018-08-22 10:10:00,64.65,64.75,64.65,64.74,27920.0,61.5499,61.6451,61.5499,61.6356,27920.0
2018-08-22 10:15:00,64.76,64.8,64.66,64.73,13383.0,61.6546,61.6927,61.5594,61.6261,13383.0
2018-08-22 10:20:00,64.73,64.75,64.7,64.71,5477.0,61.6261,61.6451,61.5975,61.607,5477.0
2018-08-22 10:25:00,64.72,64.74,64.68,64.68,10954.0,61.6165,61.6356,61.5785,61.5785,10954.0
2018-08-22 10:30:00,64.69,64.71,64.65,64.66,6800.0,61.588,61.607,61.5499,61.5594,6800.0
2018-08-22 10:35:00,64.66,64.78,64.66,64.77,9573.0,61.5594,61.6737,61.5594,61.6641,9573.0
2018-08-22 10:40:00,64.76,64.77,64.68,64.7,10040.0,61.6546,61.6641,61.5785,61.5975,10040.0
2018-08-22 10:45:00,64.7,64.89,64.69,64.88,18149.0,61.5975,61.7784,61.588,61.7689,18149.0
2018-08-22 10:50:00,64.87,64.94,64.86,64.94,10225.0,61.7594,61.826,61.7498,61.826,10225.0
2018-08-22 10:55:00,64.94,65.02,64.91,65.02,26374.0,61.826,61.9022,61.7974,61.9022,26374.0
2018-08-22 11:00:00,65.01,65.16,65.0,65.16,15325.0,61.8926,62.0354,61.8831,62.0354,15325.0
2018-08-22 11:05:00,65.15,65.17,65.07,65.16,72501.0,62.0259,62.045,61.9498,62.0354,72501.0
2018-08-22 11:10:00,65.15,65.16,65.11,65.12,10351.0,62.0259,62.0354,61.9878,61.9974,10351.0
2018-08-22 11:15:00,65.11,65.18,65.1,65.13,20822.0,61.9878,62.0545,61.9783,62.0069,20822.0
2018-08-22 11:20:00,65.13,65.17,65.13,65.17,9898.0,62.0069,62.045,62.0069,62.045,9898.0
2018-08-22 11:25:00,65.17,65.18,65.12,65.18,12304.0,62.045,62.0545,61.9974,62.0545,12304.0
2018-08-22 11:30:00,65.18,65.25,65.13,65.21,38554.0,62.0545,62.1211,62.0069,62.083,38554.0
2018-08-22 11:35:00,65.2,65.26,65.2,65.26,4858.0,62.0735,62.1307,62.0735,62.1307,4858.0
2018-08-22 11:40:00,65.26,65.3,65.24,65.24,7413.0,62.1307,62.1687,62.1116,62.1116,7413.0
2018-08-22 11:45:00,65.23,65.23,65.19,65.2,2800.0,62.1021,62.1021,62.064,62.0735,2800.0
2018-08-22 11:50:00,65.19,65.25,65.19,65.21,7323.0,62.064,62.1211,62.064,62.083,7323.0
2018-08-22 11:55:00,65.2,65.24,65.19,65.23,6200.0,62.0735,62.1116,62.064,62.1021,6200.0
2018-08-22 12:00:00,65.24,65.27,65.22,65.26,4847.0,62.1116,62.1402,62.0926,62.1307,4847.0
2018-08-22 12:05:00,65.25,65.26,65.23,65.25,5915.0,62.1211,62.1307,62.1021,62.1211,5915.0
2018-08-22 12:10:00,65.25,65.25,65.17,65.19,6891.0,62.1211,62.1211,62.045,62.064,6891.0
2018-08-22 12:15:00,65.19,65.28,65.19,65.28,41707.0,62.064,62.1497,62.064,62.1497,41707.0
2018-08-22 12:20:00,65.28,65.29,65.25,65.28,12731.0,62.1497,62.1592,62.1211,62.1497,12731.0
2018-08-22 12:25:00,65.28,65.29,65.24,65.24,15262.0,62.1497,62.1592,62.1116,62.1116,15262.0
2018-08-22 12:30:00,65.25,65.36,65.25,65.33,62614.0,62.1211,62.2259,62.1211,62.1973,62614.0
2018-08-22 12:35:00,65.34,65.43,65.31,65.42,36202.0,62.2068,62.2925,62.1783,62.283,36202.0
2018-08-22 12:40:00,65.42,65.48,65.41,65.47,9778.0,62.283,62.3401,62.2735,62.3306,9778.0
2018-08-22 12:45:00,65.48,65.56,65.45,65.55,15736.0,62.3401,62.4163,62.3115,62.4067,15736.0
2018-08-22 12:50:00,65.56,65.56,65.46,65.55,14967.0,62.4163,62.4163,62.3211,62.4067,14967.0
2018-08-22 12:55:00,65.54,65.57,65.53,65.55,8814.0,62.3972,62.4258,62.3877,62.4067,8814.0
2018-08-22 13:00:00,65.56,65.61,65.52,65.6,15900.0,62.4163,62.4639,62.3782,62.4543,15900.0
2018-08-22 13:05:00,65.6,65.63,65.57,65.62,15233.0,62.4543,62.4829,62.4258,62.4734,15233.0
2018-08-22 13:10:00,65.62,65.62,65.56,65.56,6375.0,62.4734,62.4734,62.4163,62.4163,6375.0
2018-08-22 13:15:00,65.57,65.6,65.53,65.54,7181.0,62.4258,62.4543,62.3877,62.3972,7181.0
2018-08-22 13:20:00,65.55,65.57,65.53,65.54,7222.0,62.4067,62.4258,62.3877,62.3972,7222.0
2018-08-22 13:25:00,65.54,65.58,65.54,65.56,5608.0,62.3972,62.4353,62.3972,62.4163,5608.0
2018-08-22 13:30:00,65.55,65.56,65.53,65.55,6408.0,62.4067,62.4163,62.3877,62.4067,6408.0
2018-08-22 13:35:00,65.55,65.57,65.54,65.56,2244.0,62.4067,62.4258,62.3972,62.4163,2244.0
2018-08-22 13:40:00,65.56,65.62,65.55,65.55,8809.0,62.4163,62.4734,62.4067,62.4067,8809.0
2018-08-22 13:45:00,65.55,65.55,65.49,65.5,5338.0,62.4067,62.4067,62.3496,62.3591,5338.0
2018-08-22 13:50:00,65.49,65.6,65.48,65.6,478109.0,62.3496,62.4543,62.3401,62.4543,478109.0
2018-08-22 13:55:00,65.6,65.72,65.6,65.72,12135.0,62.4543,62.5686,62.4543,62.5686,12135.0
2018-08-22 14:00:00,65.72,65.83,65.72,65.83,114012.0,62.5686,62.6733,62.5686,62.6733,114012.0
2018-08-22 14:05:00,65.83,65.83,65.71,65.71,13996.0,62.6733,62.6733,62.5591,62.5591,13996.0
2018-08-22 14:10:00,65.71,65.83,65.68,65.83,15777.0,62.5591,62.6733,62.5305,62.6733,15777.0
2018-08-22 14:15:00,65.85,65.87,65.76,65.8,39775.0,62.6924,62.7114,62.6067,62.6448,39775.0
2018-08-22 14:20:00,65.81,65.86,65.81,65.81,8202.0,62.6543,62.7019,62.6543,62.6543,8202.0
2018-08-22 14:25:00,65.81,65.82,65.69,65.78,35873.0,62.6543,62.6638,62.54,62.6257,35873.0
2018-08-22 14:30:00,65.78,65.85,65.75,65.81,18656.0,62.6257,62.6924,62.5972,62.6543,18656.0
2018-08-22 14:35:00,65.8,65.84,65.77,65.82,6596.0,62.6448,62.6828,62.6162,62.6638,6596.0
2018-08-22 14:40:00,65.81,65.84,65.81,65.83,8605.0,62.6543,62.6828,62.6543,62.6733,8605.0
2018-08-22 14:45:00,65.83,65.86,65.78,65.84,24254.0,62.6733,62.7019,62.6257,62.6828,24254.0
2018-08-22 14:50:00,65.85,65.86,65.82,65.86,10077.0,62.6924,62.7019,62.6638,62.7019,10077.0
2018-08-22 14:55:00,65.85,65.86,65.73,65.84,31211.0,62.6924,62.7019,62.5781,62.6828,31211.0
2018-08-22 15:00:00,65.83,65.87,65.81,65.86,18149.0,62.6733,62.7114,62.6543,62.7019,18149.0
2018-08-22 15:05:00,65.85,65.86,65.83,65.85,11600.0,62.6924,62.7019,62.6733,62.6924,11600.0
2018-08-22 15:10:00,65.85,65.85,65.79,65.83,12393.0,62.6924,62.6924,62.6352,62.6733,12393.0
2018-08-22 15:15:00,65.83,65.84,65.77,65.79,9851.0,62.6733,62.6828,62.6162,62.6352,9851.0
2018-08-22 15:20:00,65.79,65.81,65.77,65.77,13877.0,62.6352,62.6543,62.6162,62.6162,13877.0
2018-08-22 15:25:00,65.76,65.78,65.76,65.76,8470.0,62.6067,62.6257,62.6067,62.6067,8470.0
2018-08-22 15:30:00,65.77,65.79,65.76,65.77,11495.0,62.6162,62.6352,62.6067,62.6162,11495.0
2018-08-22 15:35:00,65.78,65.78,65.68,65.71,45987.0,62.6257,62.6257,62.5305,62.5591,45987.0
2018-08-22 15:40:00,65.71,65.72,65.66,65.66,32931.0,62.5591,62.5686,62.5115,62.5115,32931.0
2018-08-22 15:45:00,65.66,65.68,65.6,65.62,39417.0,62.5115,62.5305,62.4543,62.4734,39417.0
2018-08-22 15:50:00,65.61,65.62,65.58,65.61,49714.0,62.4639,62.4734,62.4353,62.4639,49714.0
2018-08-22 15:55:00,65.61,65.73,65.6,65.66,201806.0,62.4639,62.5781,62.4543,62.5115,201806.0
2018-08-23 09:30:00,65.69,65.86,65.6,65.78,16859.0,62.54,62.7019,62.4543,62.6257,16859.0
2018-08-23 09:35:00,65.78,65.78,65.58,65.6,7828.0,62.6257,62.6257,62.4353,62.4543,7828.0
2018-08-23 09:40:00,65.59,65.67,65.53,65.65,38635.0,62.4448,62.521,62.3877,62.5019,38635.0
2018-08-23 09:45:00,65.65,65.71,65.64,65.71,9983.0,62.5019,62.5591,62.4924,62.5591,9983.0
2018-08-23 09:50:00,65.75,65.98,65.7,65.92,124264.0,62.5972,62.8161,62.5496,62.759,124264.0
2018-08-23 09:55:00,65.91,65.93,65.81,65.88,18049.0,62.7495,62.7685,62.6543,62.7209,18049.0
2018-08-23 10:00:00,65.91,65.93,65.85,65.85,5300.0,62.7495,62.7685,62.6924,62.6924,5300.0
2018-08-23 10:05:00,65.82,65.86,65.79,65.81,6092.0,62.6638,62.7019,62.6352,62.6543,6092.0
2018-08-23 10:10:00,65.81,65.98,65.8,65.95,128615.0,62.6543,62.8161,62.6448,62.7876,128615.0
2018-08-23 10:15:00,65.96,65.99,65.84,65.91,30197.0,62.7971,62.8256,62.6828,62.7495,30197.0
2018-08-23 10:20:00,65.9,65.9,65.79,65.85,13638.0,62.74,62.74,62.6352,62.6924,13638.0
2018-08-23 10:25:00,65.85,65.91,65.85,65.88,29285.0,62.6924,62.7495,62.6924,62.7209,29285.0
2018-08-23 10:30:00,65.89,65.9,65.87,65.88,6104.0,62.7304,62.74,62.7114,62.7209,6104.0
2018-08-23 10:35:00,65.88,65.89,65.77,65.77,7889.0,62.7209,62.7304,62.6162,62.6162,7889.0
2018-08-23 10:40:00,65.75,65.79,65.75,65.75,5327.0,62.5972,62.6352,62.5972,62.5972,5327.0
2018-08-23 10:45:00,65.74,65.77,65.7,65.72,11616.0,62.5876,62.6162,62.5496,62.5686,11616.0
2018-08-23 10:50:00,65.71,65.73,65.66,65.68,14007.0,62.5591,62.5781,62.5115,62.5305,14007.0
2018-08-23 10:55:00,65.68,65.68,65.56,65.58,12437.0,62.5305,62.5305,62.4163,62.4353,12437.0
2018-08-23 11:00:00,65.56,65.67,65.55,65.67,9383.0,62.4163,62.521,62.4067,62.521,9383.0
2018-08-23 11:05:00,65.66,65.75,65.66,65.69,42993.0,62.5115,62.5972,62.5115,62.54,42993.0
2018-08-23 11:10:00,65.69,65.72,65.68,65.7,35478.0,62.54,62.5686,62.5305,62.5496,35478.0
2018-08-23 11:15:00,65.7,65.7,65.57,65.63,48102.0,62.5496,62.5496,62.4258,62.4829,48102.0
2018-08-23 11:20:00,65.62,65.63,65.56,65.58,62088.0,62.4734,62.4829,62.4163,62.4353,62088.0
2018-08-23 11:25:00,65.57,65.73,65.57,65.73,18114.0,62.4258,62.5781,62.4258,62.5781,18114.0
2018-08-23 11:30:00,65.74,65.74,65.63,65.74,13237.0,62.5876,62.5876,62.4829,62.5876,13237.0
2018-08-23 11:35:00,65.74,65.75,65.67,65.68,14341.0,62.5876,62.5972,62.521,62.5305,14341.0
2018-08-23 11:40:00,65.67,65.71,65.65,65.65,6513.0,62.521,62.5591,62.5019,62.5019,6513.0
2018-08-23 11:45:00,65.63,65.68,65.63,65.64,7722.0,62.4829,62.5305,62.4829,62.4924,7722.0
2018-08-23 11:50:00,65.66,65.73,65.66,65.71,7227.0,62.5115,62.5781,62.5115,62.5591,7227.0
2018-08-23 11:55:00,65.71,65.71,65.62,65.63,4640.0,62.5591,62.5591,62.4734,62.4829,4640.0
2018-08-23 12:00:00,65.62,65.68,65.61,65.68,10182.0,62.4734,62.5305,62.4639,62.5305,10182.0
2018-08-23 12:05:00,65.67,65.68,65.65,65.65,4715.0,62.521,62.5305,62.5019,62.5019,4715.0
2018-08-23 12:10:00,65.66,65.67,65.64,65.65,7497.0,62.5115,62.521,62.4924,62.5019,7497.0
2018-08-23 12:15:00,65.65,65.72,65.64,65.72,11784.0,62.5019,62.5686,62.4924,62.5686,11784.0
2018-08-23 12:20:00,65.73,65.74,65.7,65.71,6403.0,62.5781,62.5876,62.5496,62.5591,6403.0
2018-08-23 12:25:00,65.71,65.72,65.69,65.69,4175.0,62.5591,62.5686,62.54,62.54,4175.0
2018-08-23 12:30:00,65.69,65.69,65.65,65.68,8953.0,62.54,62.54,62.5019,62.5305,8953.0
2018-08-23 12:35:00,65.68,65.69,65.67,65.69,3423.0,62.5305,62.54,62.521,62.54,3423.0
2018-08-23 12:40:00,65.7,65.73,65.69,65.7,9914.0,62.5496,62.5781,62.54,62.5496,9914.0
2018-08-23 12:45:00,65.7,65.71,65.69,65.69,11994.0,62.5496,62.5591,62.54,62.54,11994.0
2018-08-23 12:50:00,65.68,65.71,65.68,65.7,29718.0,62.5305,62.5591,62.5305,62.5496,29718.0
2018-08-23 12:55:00,65.71,65.71,65.69,65.7,13498.0,62.5591,62.5591,62.54,62.5496,13498.0
2018-08-23 13:00:00,65.7,65.71,65.7,65.7,3600.0,62.5496,62.5591,62.5496,62.5496,3600.0
2018-08-23 13:05:00,65.7,65.72,65.69,65.7,8356.0,62.5496,62.5686,62.54,62.5496,8356.0
2018-08-23 13:10:00,65.7,65.71,65.67,65.71,16452.0,62.5496,62.5591,62.521,62.5591,16452.0
2018-08-23 13:15:00,65.72,65.75,65.69,65.74,8417.0,62.5686,62.5972,62.54,62.5876,8417.0
2018-08-23 13:20:00,65.75,65.76,65.72,65.72,4510.0,62.5972,62.6067,62.5686,62.5686,4510.0
2018-08-23 13:25:00,65.72,65.76,65.72,65.75,5757.0,62.5686,62.6067,62.5686,62.5972,5757.0
2018-08-23 13:30:00,65.75,65.75,65.72,65.74,6699.0,62.5972,62.5972,62.5686,62.5876,6699.0
2018-08-23 13:35:00,65.74,65.74,65.69,65.7,3516.0,62.5876,62.5876,62.54,62.5496,3516.0
2018-08-23 13:40:00,65.7,65.75,65.7,65.73,8699.0,62.5496,62.5972,62.5496,62.5781,8699.0
2018-08-23 13:45:00,65.73,65.73,65.7,65.71,3603.0,62.5781,62.5781,62.5496,62.5591,3603.0
2018-08-23 13:50:00,65.72,65.75,65.72,65.74,10616.0,62.5686,62.5972,62.5686,62.5876,10616.0
2018-08-23 13:55:00,65.74,65.79,65.74,65.78,8192.0,62.5876,62.6352,62.5876,62.6257,8192.0
2018-08-23 14:00:00,65.79,65.8,65.76,65.77,5708.0,62.6352,62.6448,62.6067,62.6162,5708.0
2018-08-23 14:05:00,65.78,65.8,65.77,65.77,5884.0,62.6257,62.6448,62.6162,62.6162,5884.0
2018-08-23 14:10:00,65.76,65.78,65.76,65.78,5912.0,62.6067,62.6257,62.6067,62.6257,5912.0
2018-08-23 14:15:00,65.78,65.78,65.74,65.75,5566.0,62.6257,62.6257,62.5876,62.5972,5566.0
2018-08-23 14:20:00,65.75,65.78,65.74,65.77,7100.0,62.5972,62.6257,62.5876,62.6162,7100.0
2018-08-23 14:25:00,65.77,65.79,65.76,65.76,3430.0,62.6162,62.6352,62.6067,62.6067,3430.0
2018-08-23 14:30:00,65.76,65.78,65.76,65.77,7290.0,62.6067,62.6257,62.6067,62.6162,7290.0
2018-08-23 14:35:00,65.77,65.82,65.73,65.8,326744.0,62.6162,62.6638,62.5781,62.6448,326744.0
2018-08-23 14:40:00,65.8,65.87,65.79,65.87,12141.0,62.6448,62.7114,62.6352,62.7114,12141.0
2018-08-23 14:45:00,65.86,65.88,65.82,65.83,11328.0,62.7019,62.7209,62.6638,62.6733,11328.0
2018-08-23 14:50:00,65.83,65.83,65.79,65.83,8218.0,62.6733,62.6733,62.6352,62.6733,8218.0
2018-08-23 14:55:00,65.82,65.87,65.82,65.86,11227.0,62.6638,62.7114,62.6638,62.7019,11227.0
2018-08-23 15:00:00,65.86,65.86,65.84,65.84,7812.0,62.7019,62.7019,62.6828,62.6828,7812.0
2018-08-23 15:05:00,65.83,65.84,65.81,65.82,8514.0,62.6733,62.6828,62.6543,62.6638,8514.0
2018-08-23 15:10:00,65.82,65.82,65.79,65.79,8062.0,62.6638,62.6638,62.6352,62.6352,8062.0
2018-08-23 15:15:00,65.79,65.79,65.73,65.73,6179.0,62.6352,62.6352,62.5781,62.5781,6179.0
2018-08-23 15:20:00,65.72,65.73,65.7,65.7,10860.0,62.5686,62.5781,62.5496,62.5496,10860.0
2018-08-23 15:25:00,65.7,65.72,65.69,65.7,8140.0,62.5496,62.5686,62.54,62.5496,8140.0
2018-08-23 15:30:00,65.7,65.71,65.66,65.67,19090.0,62.5496,62.5591,62.5115,62.521,19090.0
2018-08-23 15:35:00,65.66,65.72,65.66,65.72,49484.0,62.5115,62.5686,62.5115,62.5686,49484.0
2018-08-23 15:40:00,65.72,65.72,65.68,65.7,41965.0,62.5686,62.5686,62.5305,62.5496,41965.0
2018-08-23 15:45:00,65.7,65.71,65.62,65.7,77669.0,62.5496,62.5591,62.4734,62.5496,77669.0
2018-08-23 15:50:00,65.69,65.7,65.64,65.65,85225.0,62.54,62.5496,62.4924,62.5019,85225.0
2018-08-23 15:55:00,65.65,65.69,65.6,65.69,141553.0,62.5019,62.54,62.4543,62.54,141553.0
2018-08-24 09:30:00,65.74,65.87,65.68,65.76,27417.0,62.5876,62.7114,62.5305,62.6067,27417.0
2018-08-24 09:35:00,65.76,65.84,65.72,65.76,3931.0,62.6067,62.6828,62.5686,62.6067,3931.0
2018-08-24 09:40:00,65.75,65.82,65.73,65.78,3398.0,62.5972,62.6638,62.5781,62.6257,3398.0
2018-08-24 09:45:00,65.81,65.81,65.59,65.59,10900.0,62.6543,62.6543,62.4448,62.4448,10900.0
2018-08-24 09:50:00,65.63,65.75,65.6,65.66,14446.0,62.4829,62.5972,62.4543,62.5115,14446.0
2018-08-24 09:55:00,65.66,65.66,65.6,65.61,7850.0,62.5115,62.5115,62.4543,62.4639,7850.0
2018-08-24 10:00:00,65.61,65.77,65.6,65.66,5947.0,62.4639,62.6162,62.4543,62.5115,5947.0
2018-08-24 10:05:00,65.67,65.7,65.59,65.67,64596.0,62.521,62.5496,62.4448,62.521,64596.0
2018-08-24 10:10:00,65.67,65.75,65.67,65.73,26618.0,62.521,62.5972,62.521,62.5781,26618.0
2018-08-24 10:15:00,65.73,65.77,65.67,65.68,16115.0,62.5781,62.6162,62.521,62.5305,16115.0
2018-08-24 10:20:00,65.66,65.7,65.65,65.65,18505.0,62.5115,62.5496,62.5019,62.5019,18505.0
2018-08-24 10:25:00,65.65,65.77,65.65,65.72,13470.0,62.5019,62.6162,62.5019,62.5686,13470.0
2018-08-24 10:30:00,65.72,65.79,65.69,65.79,14525.0,62.5686,62.6352,62.54,62.6352,14525.0
2018-08-24 10:35:00,65.8,65.84,65.79,65.84,4787.0,62.6448,62.6828,62.6352,62.6828,4787.0
2018-08-24 10:40:00,65.83,65.86,65.82,65.85,13076.0,62.6733,62.7019,62.6638,62.6924,13076.0
2018-08-24 10:45:00,65.86,65.87,65.82,65.82,13509.0,62.7019,62.7114,62.6638,62.6638,13509.0
2018-08-24 10:50:00,65.82,65.84,65.79,65.82,11331.0,62.6638,62.6828,62.6352,62.6638,11331.0
2018-08-24 10:55:00,65.82,65.86,65.8,65.85,10821.0,62.6638,62.7019,62.6448,62.6924,10821.0
2018-08-24 11:00:00,65.85,65.89,65.77,65.78,8503.0,62.6924,62.7304,62.6162,62.6257,8503.0
2018-08-24 11:05:00,65.8,65.84,65.79,65.83,5881.0,62.6448,62.6828,62.6352,62.6733,5881.0
2018-08-24 11:10:00,65.83,65.84,65.78,65.81,16598.0,62.6733,62.6828,62.6257,62.6543,16598.0
2018-08-24 11:15:00,65.82,65.86,65.82,65.86,6906.0,62.6638,62.7019,62.6638,62.7019,6906.0
2018-08-24 11:20:00,65.86,65.88,65.74,65.74,11566.0,62.7019,62.7209,62.5876,62.5876,11566.0
2018-08-24 11:25:00,65.75,65.75,65.7,65.71,6813.0,62.5972,62.5972,62.5496,62.5591,6813.0
2018-08-24 11:30:00,65.72,65.79,65.66,65.79,62878.0,62.5686,62.6352,62.5115,62.6352,62878.0
2018-08-24 11:35:00,65.79,65.87,65.77,65.78,14637.0,62.6352,62.7114,62.6162,62.6257,14637.0
2018-08-24 11:40:00,65.79,65.83,65.79,65.82,6567.0,62.6352,62.6733,62.6352,62.6638,6567.0
2018-08-24 11:45:00,65.83,65.88,65.82,65.87,7080.0,62.6733,62.7209,62.6638,62.7114,7080.0
2018-08-24 11:50:00,65.86,65.88,65.81,65.85,7711.0,62.7019,62.7209,62.6543,62.6924,7711.0
2018-08-24 11:55:00,65.85,65.87,65.82,65.82,11203.0,62.6924,62.7114,62.6638,62.6638,11203.0
2018-08-24 12:00:00,65.82,65.83,65.79,65.82,7369.0,62.6638,62.6733,62.6352,62.6638,7369.0
2018-08-24 12:05:00,65.83,65.83,65.75,65.79,9187.0,62.6733,62.6733,62.5972,62.6352,9187.0
2018-08-24 12:10:00,65.78,65.79,65.77,65.77,4229.0,62.6257,62.6352,62.6162,62.6162,4229.0
2018-08-24 12:15:00,65.78,65.85,65.78,65.84,7041.0,62.6257,62.6924,62.6257,62.6828,7041.0
2018-08-24 12:20:00,65.84,65.84,65.8,65.83,7696.0,62.6828,62.6828,62.6448,62.6733,7696.0
2018-08-24 12:25:00,65.84,65.84,65.8,65.84,7718.0,62.6828,62.6828,62.6448,62.6828,7718.0
2018-08-24 12:30:00,65.83,65.84,65.77,65.77,6496.0,62.6733,62.6828,62.6162,62.6162,6496.0
2018-08-24 12:35:00,65.78,65.8,65.76,65.8,9810.0,62.6257,62.6448,62.6067,62.6448,9810.0
2018-08-24 12:40:00,65.8,65.84,65.78,65.84,9686.0,62.6448,62.6828,62.6257,62.6828,9686.0
2018-08-24 12:45:00,65.84,65.86,65.83,65.85,3309.0,62.6828,62.7019,62.6733,62.6924,3309.0
2018-08-24 12:50:00,65.85,65.93,65.84,65.9,14715.0,62.6924,62.7685,62.6828,62.74,14715.0
2018-08-24 12:55:00,65.9,65.93,65.9,65.92,3206.0,62.74,62.7685,62.74,62.759,3206.0
2018-08-24 13:00:00,65.91,65.94,65.91,65.92,8293.0,62.7495,62.778,62.7495,62.759,8293.0
2018-08-24 13:05:00,65.92,65.92,65.88,65.88,7012.0,62.759,62.759,62.7209,62.7209,7012.0
2018-08-24 13:10:00,65.89,65.89,65.83,65.85,14196.0,62.7304,62.7304,62.6733,62.6924,14196.0
2018-08-24 13:15:00,65.85,65.88,65.85,65.88,2300.0,62.6924,62.7209,62.6924,62.7209,2300.0
2018-08-24 13:20:00,65.88,65.88,65.83,65.84,12135.0,62.7209,62.7209,62.6733,62.6828,12135.0
2018-08-24 13:25:00,65.84,65.86,65.83,65.84,7650.0,62.6828,62.7019,62.6733,62.6828,7650.0
2018-08-24 13:30:00,65.85,65.85,65.81,65.83,8753.0,62.6924,62.6924,62.6543,62.6733,8753.0
2018-08-24 13:35:00,65.84,65.84,65.83,65.84,5899.0,62.6828,62.6828,62.6733,62.6828,5899.0
2018-08-24 13:40:00,65.83,65.84,65.77,65.81,11077.0,62.6733,62.6828,62.6162,62.6543,11077.0
2018-08-24 13:45:00,65.81,65.85,65.81,65.83,7485.0,62.6543,62.6924,62.6543,62.6733,7485.0
2018-08-24 13:50:00,65.82,65.82,65.79,65.8,7701.0,62.6638,62.6638,62.6352,62.6448,7701.0
2018-08-24 13:55:00,65.81,65.83,65.79,65.83,7892.0,62.6543,62.6733,62.6352,62.6733,7892.0
2018-08-24 14:00:00,65.82,65.82,65.8,65.8,6762.0,62.6638,62.6638,62.6448,62.6448,6762.0
2018-08-24 14:05:00,65.8,65.82,65.8,65.82,5028.0,62.6448,62.6638,62.6448,62.6638,5028.0
2018-08-24 14:10:00,65.83,65.83,65.77,65.81,22514.0,62.6733,62.6733,62.6162,62.6543,22514.0
2018-08-24 14:15:00,65.82,65.92,65.81,65.92,60934.0,62.6638,62.759,62.6543,62.759,60934.0
2018-08-24 14:20:00,65.92,65.97,65.92,65.95,16086.0,62.759,62.8066,62.759,62.7876,16086.0
2018-08-24 14:25:00,65.95,66.05,65.92,66.05,24963.0,62.7876,62.8828,62.759,62.8828,24963.0
2018-08-24 14:30:00,66.05,66.19,66.04,66.16,68093.0,62.8828,63.0161,62.8732,62.9875,68093.0
2018-08-24 14:35:00,66.15,66.26,66.14,66.22,101503.0,62.978,63.0827,62.9685,63.0446,101503.0
2018-08-24 14:40:00,66.22,66.26,66.14,66.14,33424.0,63.0446,63.0827,62.9685,62.9685,33424.0
2018-08-24 14:45:00,66.15,66.19,66.13,66.13,14774.0,62.978,63.0161,62.9589,62.9589,14774.0
2018-08-24 14:50:00,66.13,66.14,66.07,66.14,21296.0,62.9589,62.9685,62.9018,62.9685,21296.0
2018-08-24 14:55:00,66.14,66.21,66.14,66.16,13885.0,62.9685,63.0351,62.9685,62.9875,13885.0
2018-08-24 15:00:00,66.16,66.18,66.15,66.18,18189.0,62.9875,63.0065,62.978,63.0065,18189.0
2018-08-24 15:05:00,66.17,66.18,66.13,66.16,17878.0,62.997,63.0065,62.9589,62.9875,17878.0
2018-08-24 15:10:00,66.15,66.2,66.15,66.19,21819.0,62.978,63.0256,62.978,63.0161,21819.0
2018-08-24 15:15:00,66.2,66.21,66.16,66.16,24303.0,63.0256,63.0351,62.9875,62.9875,24303.0
2018-08-24 15:20:00,66.16,66.17,66.06,66.06,18936.0,62.9875,62.997,62.8923,62.8923,18936.0
2018-08-24 15:25:00,66.06,66.07,66.02,66.05,18669.0,62.8923,62.9018,62.8542,62.8828,18669.0
2018-08-24 15:30:00,66.05,66.12,66.02,66.11,33289.0,62.8828,62.9494,62.8542,62.9399,33289.0
2018-08-24 15:35:00,66.1,66.11,66.1,66.11,26984.0,62.9304,62.9399,62.9304,62.9399,26984.0
2018-08-24 15:40:00,66.1,66.11,66.02,66.02,37232.0,62.9304,62.9399,62.8542,62.8542,37232.0
2018-08-24 15:45:00,66.01,66.03,66.0,66.01,30526.0,62.8447,62.8637,62.8352,62.8447,30526.0
2018-08-24 15:50:00,66.01,66.04,65.96,65.98,61261.0,62.8447,62.8732,62.7971,62.8161,61261.0
2018-08-24 15:55:00,65.98,66.02,65.95,65.98,157424.0,62.8161,62.8542,62.7876,62.8161,157424.0
2018-08-27 09:30:00,66.33,66.33,66.22,66.23,16529.0,63.1493,63.1493,63.0446,63.0541,16529.0
2018-08-27 09:35:00,66.19,66.23,66.14,66.2,5468.0,63.0161,63.0541,62.9685,63.0256,5468.0
2018-08-27 09:40:00,66.2,66.28,66.19,66.23,5901.0,63.0256,63.1017,63.0161,63.0541,5901.0
2018-08-27 09:45:00,66.22,66.35,66.19,66.19,24521.0,63.0446,63.1684,63.0161,63.0161,24521.0
2018-08-27 09:50:00,66.19,66.19,66.07,66.07,5624.0,63.0161,63.0161,62.9018,62.9018,5624.0
2018-08-27 09:55:00,66.07,66.1,66.01,66.07,6998.0,62.9018,62.9304,62.8447,62.9018,6998.0
2018-08-27 10:00:00,66.07,66.16,66.04,66.08,9868.0,62.9018,62.9875,62.8732,62.9113,9868.0
2018-08-27 10:05:00,66.06,66.07,65.9,65.95,16331.0,62.8923,62.9018,62.74,62.7876,16331.0
2018-08-27 10:10:00,65.95,66.04,65.95,66.03,17941.0,62.7876,62.8732,62.7876,62.8637,17941.0
2018-08-27 10:15:00,66.03,66.06,66.01,66.05,10776.0,62.8637,62.8923,62.8447,62.8828,10776.0
2018-08-27 10:20:00,66.05,66.06,66.02,66.02,9158.0,62.8828,62.8923,62.8542,62.8542,9158.0
2018-08-27 10:25:00,66.03,66.04,65.96,65.97,4462.0,62.8637,62.8732,62.7971,62.8066,4462.0
2018-08-27 10:30:00,65.95,65.95,65.9,65.93,10298.0,62.7876,62.7876,62.74,62.7685,10298.0
2018-08-27 10:35:00,65.94,65.94,65.87,65.87,4785.0,62.778,62.778,62.7114,62.7114,4785.0
2018-08-27 10:40:00,65.86,65.95,65.86,65.9,7025.0,62.7019,62.7876,62.7019,62.74,7025.0
2018-08-27 10:45:00,65.9,65.99,65.9,65.98,5566.0,62.74,62.8256,62.74,62.8161,5566.0
2018-08-27 10:50:00,65.97,66.0,65.96,65.99,4520.0,62.8066,62.8352,62.7971,62.8256,4520.0
2018-08-27 10:55:00,66.0,66.03,65.94,66.0,12007.0,62.8352,62.8637,62.778,62.8352,12007.0
2018-08-27 11:00:00,66.01,66.06,66.01,66.01,8490.0,62.8447,62.8923,62.8447,62.8447,8490.0
2018-08-27 11:05:00,66.0,66.0,65.92,65.95,11682.0,62.8352,62.8352,62.759,62.7876,11682.0
2018-08-27 11:10:00,65.94,65.96,65.9,65.92,52164.0,62.778,62.7971,62.74,62.759,52164.0
2018-08-27 11:15:00,65.92,65.96,65.91,65.96,9165.0,62.759,62.7971,62.7495,62.7971,9165.0
2018-08-27 11:20:00,65.95,66.0,65.95,65.98,4351.0,62.7876,62.8352,62.7876,62.8161,4351.0
2018-08-27 11:25:00,65.98,66.06,65.98,66.03,7957.0,62.8161,62.8923,62.8161,62.8637,7957.0
2018-08-27 11:30:00,66.03,66.04,65.99,66.0,7173.0,62.8637,62.8732,62.8256,62.8352,7173.0
2018-08-27 11:35:00,65.99,66.02,65.9,65.9,3513.0,62.8256,62.8542,62.74,62.74,3513.0
2018-08-27 11:40:00,65.88,65.97,65.88,65.97,4610.0,62.7209,62.8066,62.7209,62.8066,4610.0
2018-08-27 11:45:00,65.98,66.03,65.98,65.99,4174.0,62.8161,62.8637,62.8161,62.8256,4174.0
2018-08-27 11:50:00,66.01,66.02,65.96,65.96,3515.0,62.8447,62.8542,62.7971,62.7971,3515.0
2018-08-27 11:55:00,65.97,66.09,65.96,66.09,4743.0,62.8066,62.9209,62.7971,62.9209,4743.0
2018-08-27 12:00:00,66.08,66.1,66.04,66.05,11685.0,62.9113,62.9304,62.8732,62.8828,11685.0
2018-08-27 12:05:00,66.04,66.07,66.0,66.05,10492.0,62.8732,62.9018,62.8352,62.8828,10492.0
2018-08-27 12:10:00,66.06,66.09,66.04,66.08,3774.0,62.8923,62.9209,62.8732,62.9113,3774.0
2018-08-27 12:15:00,66.11,66.12,66.08,66.09,2980.0,62.9399,62.9494,62.9113,62.9209,2980.0
2018-08-27 12:20:00,66.1,66.16,66.1,66.16,3046.0,62.9304,62.9875,62.9304,62.9875,3046.0
2018-08-27 12:25:00,66.16,66.21,66.16,66.16,5241.0,62.9875,63.0351,62.9875,62.9875,5241.0
2018-08-27 12:30:00,66.16,66.17,66.12,66.14,4006.0,62.9875,62.997,62.9494,62.9685,4006.0
2018-08-27 12:35:00,66.14,66.15,66.13,66.13,6284.0,62.9685,62.978,62.9589,62.9589,6284.0
2018-08-27 12:40:00,66.12,66.16,66.12,66.14,3892.0,62.9494,62.9875,62.9494,62.9685,3892.0
2018-08-27 12:45:00,66.14,66.15,66.09,66.09,3964.0,62.9685,62.978,62.9209,62.9209,3964.0
2018-08-27 12:50:00,66.11,66.11,66.08,66.08,5535.0,62.9399,62.9399,62.9113,62.9113,5535.0
2018-08-27 12:55:00,66.09,66.09,66.05,66.08,5140.0,62.9209,62.9209,62.8828,62.9113,5140.0
2018-08-27 13:00:00,66.08,66.12,66.06,66.09,6894.0,62.9113,62.9494,62.8923,62.9209,6894.0
2018-08-27 13:05:00,66.09,66.09,65.99,66.0,3704.0,62.9209,62.9209,62.8256,62.8352,3704.0
2018-08-27 13:10:00,66.01,66.04,66.0,66.0,15594.0,62.8447,62.8732,62.8352,62.8352,15594.0
2018-08-27 13:15:00,66.01,66.01,65.96,66.0,9372.0,62.8447,62.8447,62.7971,62.8352,9372.0
2018-08-27 13:20:00,66.01,66.02,65.97,66.02,6913.0,62.8447,62.8542,62.8066,62.8542,6913.0
2018-08-27 13:25:00,66.01,66.02,65.97,65.99,4404.0,62.8447,62.8542,62.8066,62.8256,4404.0
2018-08-27 13:30:00,65.98,66.02,65.97,65.99,3333.0,62.8161,62.8542,62.8066,62.8256,3333.0
2018-08-27 13:35:00,65.98,66.01,65.97,66.01,2637.0,62.8161,62.8447,62.8066,62.8447,2637.0
2018-08-27 13:40:00,66.01,66.02,66.0,66.01,6112.0,62.8447,62.8542,62.8352,62.8447,6112.0
2018-08-27 13:45:00,66.02,66.05,66.01,66.05,2707.0,62.8542,62.8828,62.8447,62.8828,2707.0
2018-08-27 13:50:00,66.04,66.08,66.01,66.06,7340.0,62.8732,62.9113,62.8447,62.8923,7340.0
2018-08-27 13:55:00,66.07,66.08,66.05,66.06,3416.0,62.9018,62.9113,62.8828,62.8923,3416.0
2018-08-27 14:00:00,66.07,66.09,66.06,66.06,6128.0,62.9018,62.9209,62.8923,62.8923,6128.0
2018-08-27 14:05:00,66.06,66.06,66.02,66.03,6760.0,62.8923,62.8923,62.8542,62.8637,6760.0
2018-08-27 14:10:00,66.03,66.04,66.02,66.03,3403.0,62.8637,62.8732,62.8542,62.8637,3403.0
2018-08-27 14:15:00,66.03,66.03,65.96,65.98,8505.0,62.8637,62.8637,62.7971,62.8161,8505.0
2018-08-27 14:20:00,65.98,66.02,65.96,66.02,8476.0,62.8161,62.8542,62.7971,62.8542,8476.0
2018-08-27 14:25:00,66.01,66.05,66.0,66.05,4600.0,62.8447,62.8828,62.8352,62.8828,4600.0
2018-08-27 14:30:00,66.05,66.07,66.03,66.03,12024.0,62.8828,62.9018,62.8637,62.8637,12024.0
2018-08-27 14:35:00,66.03,66.06,66.02,66.04,6112.0,62.8637,62.8923,62.8542,62.8732,6112.0
2018-08-27 14:40:00,66.04,66.1,66.04,66.09,6599.0,62.8732,62.9304,62.8732,62.9209,6599.0
2018-08-27 14:45:00,66.09,66.1,66.04,66.06,13246.0,62.9209,62.9304,62.8732,62.8923,13246.0
2018-08-27 14:50:00,66.07,66.07,66.04,66.07,11759.0,62.9018,62.9018,62.8732,62.9018,11759.0
2018-08-27 14:55:00,66.06,66.07,66.04,66.06,9217.0,62.8923,62.9018,62.8732,62.8923,9217.0
2018-08-27 15:00:00,66.07,66.09,66.02,66.06,17290.0,62.9018,62.9209,62.8542,62.8923,17290.0
2018-08-27 15:05:00,66.06,66.07,66.04,66.04,7453.0,62.8923,62.9018,62.8732,62.8732,7453.0
2018-08-27 15:10:00,66.04,66.06,66.02,66.05,7284.0,62.8732,62.8923,62.8542,62.8828,7284.0
2018-08-27 15:15:00,66.05,66.05,66.01,66.01,11748.0,62.8828,62.8828,62.8447,62.8447,11748.0
2018-08-27 15:20:00,66.01,66.07,66.01,66.06,17684.0,62.8447,62.9018,62.8447,62.8923,17684.0
2018-08-27 15:25:00,66.06,66.09,66.06,66.07,10192.0,62.8923,62.9209,62.8923,62.9018,10192.0
2018-08-27 15:30:00,66.06,66.08,66.04,66.04,15681.0,62.8923,62.9113,62.8732,62.8732,15681.0
2018-08-27 15:35:00,66.04,66.08,66.04,66.05,13398.0,62.8732,62.9113,62.8732,62.8828,13398.0
2018-08-27 15:40:00,66.05,66.08,66.03,66.08,20178.0,62.8828,62.9113,62.8637,62.9113,20178.0
2018-08-27 15:45:00,66.08,66.09,66.05,66.08,25162.0,62.9113,62.9209,62.8828,62.9113,25162.0
2018-08-27 15:50:00,66.07,66.09,66.05,66.06,34236.0,62.9018,62.9209,62.8828,62.8923,34236.0
2018-08-27 15:55:00,66.06,66.09,66.02,66.08,120982.0,62.8923,62.9209,62.8542,62.9113,120982.0
2018-08-28 09:30:00,66.41,66.8,66.35,66.8,40587.0,63.2255,63.5968,63.1684,63.5968,40587.0
2018-08-28 09:35:00,66.71,67.29,66.69,67.22,64018.0,63.5111,64.0633,63.4921,63.9967,64018.0
2018-08-28 09:40:00,67.21,67.24,67.1,67.13,29225.0,63.9871,64.0157,63.8824,63.911,29225.0
2018-08-28 09:45:00,67.16,67.3,67.1,67.18,48420.0,63.9395,64.0728,63.8824,63.9586,48420.0
2018-08-28 09:50:00,67.18,67.21,67.04,67.06,25961.0,63.9586,63.9871,63.8253,63.8443,25961.0
2018-08-28 09:55:00,67.05,67.12,67.02,67.05,77393.0,63.8348,63.9015,63.8063,63.8348,77393.0
2018-08-28 10:00:00,67.04,67.04,66.91,66.95,28616.0,63.8253,63.8253,63.7015,63.7396,28616.0
2018-08-28 10:05:00,66.95,67.0,66.87,66.97,42181.0,63.7396,63.7872,63.6634,63.7587,42181.0
2018-08-28 10:10:00,66.97,66.97,66.83,66.85,19559.0,63.7587,63.7587,63.6254,63.6444,19559.0
2018-08-28 10:15:00,66.84,66.94,66.79,66.81,32164.0,63.6349,63.7301,63.5873,63.6063,32164.0
2018-08-28 10:20:00,66.8,66.8,66.7,66.72,39157.0,63.5968,63.5968,63.5016,63.5206,39157.0
2018-08-28 10:25:00,66.73,66.74,66.68,66.74,6411.0,63.5302,63.5397,63.4826,63.5397,6411.0
2018-08-28 10:30:00,66.73,66.74,66.69,66.74,7680.0,63.5302,63.5397,63.4921,63.5397,7680.0
2018-08-28 10:35:00,66.74,66.8,66.72,66.73,28278.0,63.5397,63.5968,63.5206,63.5302,28278.0
2018-08-28 10:40:00,66.73,66.73,66.62,66.63,5731.0,63.5302,63.5302,63.4254,63.435,5731.0
2018-08-28 10:45:00,66.62,66.7,66.5,66.52,15100.0,63.4254,63.5016,63.3112,63.3302,15100.0
2018-08-28 10:50:00,66.52,66.66,66.5,66.66,13344.0,63.3302,63.4635,63.3112,63.4635,13344.0
2018-08-28 10:55:00,66.65,66.75,66.65,66.74,15530.0,63.454,63.5492,63.454,63.5397,15530.0
2018-08-28 11:00:00,66.73,66.74,66.6,66.6,14370.0,63.5302,63.5397,63.4064,63.4064,14370.0
2018-08-28 11:05:00,66.62,66.68,66.59,66.68,15114.0,63.4254,63.4826,63.3969,63.4826,15114.0
2018-08-28 11:10:00,66.67,66.71,66.65,66.66,15241.0,63.473,63.5111,63.454,63.4635,15241.0
2018-08-28 11:15:00,66.65,66.65,66.58,66.61,15069.0,63.454,63.454,63.3874,63.4159,15069.0
2018-08-28 11:20:00,66.62,66.73,66.62,66.65,68191.0,63.4254,63.5302,63.4254,63.454,68191.0
2018-08-28 11:25:00,66.63,66.71,66.63,66.68,7800.0,63.435,63.5111,63.435,63.4826,7800.0
2018-08-28 11:30:00,66.66,66.66,66.57,66.57,11584.0,63.4635,63.4635,63.3778,63.3778,11584.0
2018-08-28 11:35:00,66.56,66.61,66.48,66.58,16889.0,63.3683,63.4159,63.2921,63.3874,16889.0
2018-08-28 11:40:00,66.58,66.58,66.48,66.5,30051.0,63.3874,63.3874,63.2921,63.3112,30051.0
2018-08-28 11:45:00,66.5,66.54,66.5,66.52,4419.0,63.3112,63.3493,63.3112,63.3302,4419.0
2018-08-28 11:50:00,66.52,66.52,66.47,66.49,7907.0,63.3302,63.3302,63.2826,63.3017,7907.0
2018-08-28 11:55:00,66.48,66.52,66.42,66.5,14776.0,63.2921,63.3302,63.235,63.3112,14776.0
2018-08-28 12:00:00,66.5,66.51,66.45,66.5,8517.0,63.3112,63.3207,63.2636,63.3112,8517.0
2018-08-28 12:05:00,66.48,66.54,66.48,66.53,5355.0,63.2921,63.3493,63.2921,63.3398,5355.0
2018-08-28 12:10:00,66.53,66.61,66.52,66.61,42426.0,63.3398,63.4159,63.3302,63.4159,42426.0
2018-08-28 12:15:00,66.6,66.62,66.58,66.62,18442.0,63.4064,63.4254,63.3874,63.4254,18442.0
2018-08-28 12:20:00,66.63,66.63,66.58,66.59,13433.0,63.435,63.435,63.3874,63.3969,13433.0
2018-08-28 12:25:00,66.6,66.61,66.57,66.59,6500.0,63.4064,63.4159,63.3778,63.3969,6500.0
2018-08-28 12:30:00,66.59,66.63,66.58,66.62,13290.0,63.3969,63.435,63.3874,63.4254,13290.0
2018-08-28 12:35:00,66.63,66.64,66.59,66.59,20759.0,63.435,63.4445,63.3969,63.3969,20759.0
2018-08-28 12:40:00,66.59,66.7,66.58,66.65,67322.0,63.3969,63.5016,63.3874,63.454,67322.0
2018-08-28 12:45:00,66.65,66.77,66.64,66.74,97291.0,63.454,63.5682,63.4445,63.5397,97291.0
2018-08-28 12:50:00,66.73,66.79,66.67,66.7,43559.0,63.5302,63.5873,63.473,63.5016,43559.0
2018-08-28 12:55:00,66.68,66.7,66.66,66.7,19426.0,63.4826,63.5016,63.4635,63.5016,19426.0
2018-08-28 13:00:00,66.7,66.74,66.64,66.68,21412.0,63.5016,63.5397,63.4445,63.4826,21412.0
2018-08-28 13:05:00,66.66,66.67,66.63,66.63,4747.0,63.4635,63.473,63.435,63.435,4747.0
2018-08-28 13:10:00,66.63,66.65,66.63,66.63,1636.0,63.435,63.454,63.435,63.435,1636.0
2018-08-28 13:15:00,66.65,66.76,66.65,66.76,6924.0,63.454,63.5587,63.454,63.5587,6924.0
2018-08-28 13:20:00,66.76,66.8,66.74,66.79,11431.0,63.5587,63.5968,63.5397,63.5873,11431.0
2018-08-28 13:25:00,66.78,66.78,66.64,66.66,6021.0,63.5778,63.5778,63.4445,63.4635,6021.0
2018-08-28 13:30:00,66.66,66.69,66.66,66.67,3000.0,63.4635,63.4921,63.4635,63.473,3000.0
2018-08-28 13:35:00,66.67,66.72,66.66,66.7,4576.0,63.473,63.5206,63.4635,63.5016,4576.0
2018-08-28 13:40:00,66.7,66.72,66.69,66.71,2822.0,63.5016,63.5206,63.4921,63.5111,2822.0
2018-08-28 13:45:00,66.69,66.7,66.68,66.69,2622.0,63.4921,63.5016,63.4826,63.4921,2622.0
2018-08-28 13:50:00,66.69,66.76,66.69,66.72,5811.0,63.4921,63.5587,63.4921,63.5206,5811.0
2018-08-28 13:55:00,66.71,66.72,66.68,66.72,4287.0,63.5111,63.5206,63.4826,63.5206,4287.0
2018-08-28 14:00:00,66.72,66.74,66.7,66.7,6613.0,63.5206,63.5397,63.5016,63.5016,6613.0
2018-08-28 14:05:00,66.69,66.71,66.68,66.7,4831.0,63.4921,63.5111,63.4826,63.5016,4831.0
2018-08-28 14:10:00,66.7,66.72,66.68,66.7,7882.0,63.5016,63.5206,63.4826,63.5016,7882.0
2018-08-28 14:15:00,66.7,66.7,66.62,66.64,8702.0,63.5016,63.5016,63.4254,63.4445,8702.0
2018-08-28 14:20:00,66.64,66.65,66.61,66.62,13587.0,63.4445,63.454,63.4159,63.4254,13587.0
2018-08-28 14:25:00,66.61,66.63,66.59,66.59,2463.0,63.4159,63.435,63.3969,63.3969,2463.0
2018-08-28 14:30:00,66.59,66.6,66.57,66.58,5385.0,63.3969,63.4064,63.3778,63.3874,5385.0
2018-08-28 14:35:00,66.59,66.6,66.58,66.59,4768.0,63.3969,63.4064,63.3874,63.3969,4768.0
2018-08-28 14:40:00,66.58,66.59,66.56,66.59,5551.0,63.3874,63.3969,63.3683,63.3969,5551.0
2018-08-28 14:45:00,66.58,66.59,66.57,66.59,3620.0,63.3874,63.3969,63.3778,63.3969,3620.0
2018-08-28 14:50:00,66.6,66.6,66.58,66.58,5252.0,63.4064,63.4064,63.3874,63.3874,5252.0
2018-08-28 14:55:00,66.57,66.58,66.53,66.56,7690.0,63.3778,63.3874,63.3398,63.3683,7690.0
2018-08-28 15:00:00,66.56,66.58,66.55,66.56,3490.0,63.3683,63.3874,63.3588,63.3683,3490.0
2018-08-28 15:05:00,66.56,66.58,66.55,66.56,5813.0,63.3683,63.3874,63.3588,63.3683,5813.0
2018-08-28 15:10:00,66.55,66.6,66.55,66.58,3800.0,63.3588,63.4064,63.3588,63.3874,3800.0
2018-08-28 15:15:00,66.59,66.61,66.58,66.6,5330.0,63.3969,63.4159,63.3874,63.4064,5330.0
2018-08-28 15:20:00,66.59,66.6,66.52,66.54,6928.0,63.3969,63.4064,63.3302,63.3493,6928.0
2018-08-28 15:25:00,66.55,66.61,66.55,66.59,4530.0,63.3588,63.4159,63.3588,63.3969,4530.0
2018-08-28 15:30:00,66.59,66.61,66.57,66.59,13060.0,63.3969,63.4159,63.3778,63.3969,13060.0
2018-08-28 15:35:00,66.6,66.62,66.58,66.58,17114.0,63.4064,63.4254,63.3874,63.3874,17114.0
2018-08-28 15:40:00,66.58,66.58,66.53,66.55,26020.0,63.3874,63.3874,63.3398,63.3588,26020.0
2018-08-28 15:45:00,66.54,66.57,66.53,66.55,45181.0,63.3493,63.3778,63.3398,63.3588,45181.0
2018-08-28 15:50:00,66.54,66.55,66.5,66.52,53358.0,63.3493,63.3588,63.3112,63.3302,53358.0
2018-08-28 15:55:00,66.52,66.75,66.51,66.69,461878.0,63.3302,63.5492,63.3207,63.4921,461878.0
2018-08-29 09:30:00,66.69,66.69,66.4,66.55,33253.0,63.4921,63.4921,63.216,63.3588,33253.0
2018-08-29 09:35:00,66.54,66.81,66.54,66.75,3557.0,63.3493,63.6063,63.3493,63.5492,3557.0
2018-08-29 09:40:00,66.75,66.83,66.72,66.75,22129.0,63.5492,63.6254,63.5206,63.5492,22129.0
2018-08-29 09:45:00,66.77,66.79,66.65,66.69,19522.0,63.5682,63.5873,63.454,63.4921,19522.0
2018-08-29 09:50:00,66.66,66.75,66.63,66.74,30912.0,63.4635,63.5492,63.435,63.5397,30912.0
2018-08-29 09:55:00,66.72,66.81,66.68,66.81,14906.0,63.5206,63.6063,63.4826,63.6063,14906.0
2018-08-29 10:00:00,66.81,66.82,66.63,66.7,19321.0,63.6063,63.6158,63.435,63.5016,19321.0
2018-08-29 10:05:00,66.72,66.83,66.71,66.83,17206.0,63.5206,63.6254,63.5111,63.6254,17206.0
2018-08-29 10:10:00,66.82,66.98,66.81,66.96,20694.0,63.6158,63.7682,63.6063,63.7491,20694.0
2018-08-29 10:15:00,66.97,67.03,66.93,66.99,21645.0,63.7587,63.8158,63.7206,63.7777,21645.0
2018-08-29 10:20:00,67.0,67.05,66.87,66.87,10482.0,63.7872,63.8348,63.6634,63.6634,10482.0
2018-08-29 10:25:00,66.86,66.97,66.8,66.94,16852.0,63.6539,63.7587,63.5968,63.7301,16852.0
2018-08-29 10:30:00,66.97,66.99,66.95,66.96,21884.0,63.7587,63.7777,63.7396,63.7491,21884.0
2018-08-29 10:35:00,66.98,67.0,66.89,66.9,11010.0,63.7682,63.7872,63.6825,63.692,11010.0
2018-08-29 10:40:00,66.89,67.07,66.88,67.07,15045.0,63.6825,63.8539,63.673,63.8539,15045.0
2018-08-29 10:45:00,67.08,67.17,67.07,67.11,11764.0,63.8634,63.9491,63.8539,63.8919,11764.0
2018-08-29 10:50:00,67.11,67.12,67.06,67.08,8301.0,63.8919,63.9015,63.8443,63.8634,8301.0
2018-08-29 10:55:00,67.1,67.19,67.06,67.19,42543.0,63.8824,63.9681,63.8443,63.9681,42543.0
2018-08-29 11:00:00,67.18,67.18,67.13,67.15,32403.0,63.9586,63.9586,63.911,63.93,32403.0
2018-08-29 11:05:00,67.15,67.16,67.03,67.03,24809.0,63.93,63.9395,63.8158,63.8158,24809.0
2018-08-29 11:10:00,67.03,67.03,66.96,66.98,9529.0,63.8158,63.8158,63.7491,63.7682,9529.0
2018-08-29 11:15:00,66.99,67.05,66.99,67.03,7759.0,63.7777,63.8348,63.7777,63.8158,7759.0
2018-08-29 11:20:00,67.03,67.05,67.01,67.05,4170.0,63.8158,63.8348,63.7967,63.8348,4170.0
2018-08-29 11:25:00,67.05,67.11,67.05,67.11,5625.0,63.8348,63.8919,63.8348,63.8919,5625.0
2018-08-29 11:30:00,67.09,67.11,67.03,67.03,6735.0,63.8729,63.8919,63.8158,63.8158,6735.0
2018-08-29 11:35:00,67.01,67.06,67.01,67.06,5334.0,63.7967,63.8443,63.7967,63.8443,5334.0
2018-08-29 11:40:00,67.04,67.05,66.99,67.04,17990.0,63.8253,63.8348,63.7777,63.8253,17990.0
2018-08-29 11:45:00,67.05,67.07,67.04,67.06,6861.0,63.8348,63.8539,63.8253,63.8443,6861.0
2018-08-29 11:50:00,67.06,67.13,67.05,67.1,8334.0,63.8443,63.911,63.8348,63.8824,8334.0
2018-08-29 11:55:00,67.09,67.1,67.07,67.1,6432.0,63.8729,63.8824,63.8539,63.8824,6432.0
2018-08-29 12:00:00,67.1,67.14,67.08,67.11,27428.0,63.8824,63.9205,63.8634,63.8919,27428.0
2018-08-29 12:05:00,67.11,67.13,67.07,67.13,11900.0,63.8919,63.911,63.8539,63.911,11900.0
2018-08-29 12:10:00,67.13,67.15,67.12,67.15,2550.0,63.911,63.93,63.9015,63.93,2550.0
2018-08-29 12:15:00,67.15,67.22,67.15,67.21,6170.0,63.93,63.9967,63.93,63.9871,6170.0
2018-08-29 12:20:00,67.2,67.22,67.14,67.16,3546.0,63.9776,63.9967,63.9205,63.9395,3546.0
2018-08-29 12:25:00,67.15,67.17,67.15,67.16,4854.0,63.93,63.9491,63.93,63.9395,4854.0
2018-08-29 12:30:00,67.15,67.2,67.14,67.18,9390.0,63.93,63.9776,63.9205,63.9586,9390.0
2018-08-29 12:35:00,67.16,67.17,67.14,67.14,6084.0,63.9395,63.9491,63.9205,63.9205,6084.0
2018-08-29 12:40:00,67.14,67.17,67.14,67.16,4451.0,63.9205,63.9491,63.9205,63.9395,4451.0
2018-08-29 12:45:00,67.15,67.18,67.15,67.16,5401.0,63.93,63.9586,63.93,63.9395,5401.0
2018-08-29 12:50:00,67.16,67.22,67.16,67.21,5024.0,63.9395,63.9967,63.9395,63.9871,5024.0
2018-08-29 12:55:00,67.22,67.23,67.19,67.2,6100.0,63.9967,64.0062,63.9681,63.9776,6100.0
2018-08-29 13:00:00,67.22,67.22,67.19,67.2,5400.0,63.9967,63.9967,63.9681,63.9776,5400.0
2018-08-29 13:05:00,67.2,67.24,67.18,67.23,12011.0,63.9776,64.0157,63.9586,64.0062,12011.0
2018-08-29 13:10:00,67.23,67.25,67.22,67.23,6000.0,64.0062,64.0252,63.9967,64.0062,6000.0
2018-08-29 13:15:00,67.23,67.28,67.21,67.26,34105.0,64.0062,64.0538,63.9871,64.0347,34105.0
2018-08-29 13:20:00,67.27,67.27,67.18,67.2,11410.0,64.0443,64.0443,63.9586,63.9776,11410.0
2018-08-29 13:25:00,67.2,67.21,67.18,67.19,7000.0,63.9776,63.9871,63.9586,63.9681,7000.0
2018-08-29 13:30:00,67.18,67.2,67.15,67.2,16312.0,63.9586,63.9776,63.93,63.9776,16312.0
2018-08-29 13:35:00,67.2,67.21,67.18,67.19,10107.0,63.9776,63.9871,63.9586,63.9681,10107.0
2018-08-29 13:40:00,67.19,67.2,67.16,67.16,12908.0,63.9681,63.9776,63.9395,63.9395,12908.0
2018-08-29 13:45:00,67.17,67.17,67.15,67.16,4905.0,63.9491,63.9491,63.93,63.9395,4905.0
2018-08-29 13:50:00,67.16,67.17,67.1,67.11,106608.0,63.9395,63.9491,63.8824,63.8919,106608.0
2018-08-29 13:55:00,67.12,67.14,67.1,67.11,11077.0,63.9015,63.9205,63.8824,63.8919,11077.0
2018-08-29 14:00:00,67.1,67.11,67.07,67.09,11745.0,63.8824,63.8919,63.8539,63.8729,11745.0
2018-08-29 14:05:00,67.1,67.15,67.1,67.14,17241.0,63.8824,63.93,63.8824,63.9205,17241.0
2018-08-29 14:10:00,67.12,67.15,67.11,67.15,3933.0,63.9015,63.93,63.8919,63.93,3933.0
2018-08-29 14:15:00,67.14,67.15,67.12,67.13,4865.0,63.9205,63.93,63.9015,63.911,4865.0
2018-08-29 14:20:00,67.12,67.13,67.05,67.05,6760.0,63.9015,63.911,63.8348,63.8348,6760.0
2018-08-29 14:25:00,67.06,67.07,67.04,67.04,5554.0,63.8443,63.8539,63.8253,63.8253,5554.0
2018-08-29 14:30:00,67.04,67.07,67.01,67.07,7826.0,63.8253,63.8539,63.7967,63.8539,7826.0
2018-08-29 14:35:00,67.06,67.1,67.06,67.1,6673.0,63.8443,63.8824,63.8443,63.8824,6673.0
2018-08-29 14:40:00,67.1,67.13,67.09,67.13,6360.0,63.8824,63.911,63.8729,63.911,6360.0
2018-08-29 14:45:00,67.13,67.15,67.11,67.11,9692.0,63.911,63.93,63.8919,63.8919,9692.0
2018-08-29 14:50:00,67.11,67.11,67.09,67.11,6332.0,63.8919,63.8919,63.8729,63.8919,6332.0
2018-08-29 14:55:00,67.1,67.11,67.07,67.09,10157.0,63.8824,63.8919,63.8539,63.8729,10157.0
2018-08-29 15:00:00,67.09,67.1,67.07,67.07,12372.0,63.8729,63.8824,63.8539,63.8539,12372.0
2018-08-29 15:05:00,67.08,67.08,67.07,67.07,3156.0,63.8634,63.8634,63.8539,63.8539,3156.0
2018-08-29 15:10:00,67.07,67.09,67.07,67.08,8473.0,63.8539,63.8729,63.8539,63.8634,8473.0
2018-08-29 15:15:00,67.08,67.1,67.07,67.08,12697.0,63.8634,63.8824,63.8539,63.8634,12697.0
2018-08-29 15:20:00,67.07,67.09,67.04,67.05,18423.0,63.8539,63.8729,63.8253,63.8348,18423.0
2018-08-29 15:25:00,67.05,67.09,67.04,67.05,12528.0,63.8348,63.8729,63.8253,63.8348,12528.0
2018-08-29 15:30:00,67.05,67.06,67.03,67.03,18050.0,63.8348,63.8443,63.8158,63.8158,18050.0
2018-08-29 15:35:00,67.04,67.05,67.0,67.01,33123.0,63.8253,63.8348,63.7872,63.7967,33123.0
2018-08-29 15:40:00,67.01,67.04,67.0,67.03,41039.0,63.7967,63.8253,63.7872,63.8158,41039.0
2018-08-29 15:45:00,67.02,67.05,67.02,67.03,46465.0,63.8063,63.8348,63.8063,63.8158,46465.0
2018-08-29 15:50:00,67.04,67.1,67.02,67.09,85236.0,63.8253,63.8824,63.8063,63.8729,85236.0
2018-08-29 15:55:00,67.08,67.09,66.96,67.02,155658.0,63.8634,63.8729,63.7491,63.8063,155658.0
2018-08-30 09:30:00,67.0,67.19,66.86,67.13,27353.0,63.7872,63.9681,63.6539,63.911,27353.0
2018-08-30 09:35:00,67.13,67.36,67.12,67.22,16744.0,63.911,64.13,63.9015,63.9967,16744.0
2018-08-30 09:40:00,67.22,67.3,67.19,67.27,12618.0,63.9967,64.0728,63.9681,64.0443,12618.0
2018-08-30 09:45:00,67.27,67.37,67.18,67.18,24835.0,64.0443,64.1395,63.9586,63.9586,24835.0
2018-08-30 09:50:00,67.16,67.35,67.13,67.33,26001.0,63.9395,64.1204,63.911,64.1014,26001.0
2018-08-30 09:55:00,67.34,67.4,67.29,67.29,10370.0,64.1109,64.168,64.0633,64.0633,10370.0
2018-08-30 10:00:00,67.29,67.38,67.28,67.37,70113.0,64.0633,64.149,64.0538,64.1395,70113.0
2018-08-30 10:05:00,67.38,67.5,67.37,67.38,40203.0,64.149,64.2632,64.1395,64.149,40203.0
2018-08-30 10:10:00,67.37,67.46,67.35,67.43,47995.0,64.1395,64.2252,64.1204,64.1966,47995.0
2018-08-30 10:15:00,67.42,67.52,67.4,67.45,76817.0,64.1871,64.2823,64.168,64.2156,76817.0
2018-08-30 10:20:00,67.46,67.56,67.41,67.55,56771.0,64.2252,64.3204,64.1776,64.3108,56771.0
2018-08-30 10:25:00,67.56,67.59,67.49,67.55,23737.0,64.3204,64.3489,64.2537,64.3108,23737.0
2018-08-30 10:30:00,67.55,67.59,67.51,67.55,16941.0,64.3108,64.3489,64.2728,64.3108,16941.0
2018-08-30 10:35:00,67.54,67.61,67.49,67.55,23834.0,64.3013,64.368,64.2537,64.3108,23834.0
2018-08-30 10:40:00,67.56,67.56,67.5,67.53,12755.0,64.3204,64.3204,64.2632,64.2918,12755.0
2018-08-30 10:45:00,67.52,67.53,67.5,67.51,7398.0,64.2823,64.2918,64.2632,64.2728,7398.0
2018-08-30 10:50:00,67.5,67.54,67.49,67.54,27753.0,64.2632,64.3013,64.2537,64.3013,27753.0
2018-08-30 10:55:00,67.54,67.6,67.53,67.6,17942.0,64.3013,64.3584,64.2918,64.3584,17942.0
2018-08-30 11:00:00,67.6,67.65,67.57,67.61,16157.0,64.3584,64.406,64.3299,64.368,16157.0
2018-08-30 11:05:00,67.59,67.59,67.5,67.53,19987.0,64.3489,64.3489,64.2632,64.2918,19987.0
2018-08-30 11:10:00,67.53,67.54,67.48,67.52,15729.0,64.2918,64.3013,64.2442,64.2823,15729.0
2018-08-30 11:15:00,67.52,67.55,67.47,67.5,26926.0,64.2823,64.3108,64.2347,64.2632,26926.0
2018-08-30 11:20:00,67.5,67.54,67.47,67.5,42858.0,64.2632,64.3013,64.2347,64.2632,42858.0
2018-08-30 11:25:00,67.51,67.55,67.47,67.49,33715.0,64.2728,64.3108,64.2347,64.2537,33715.0
2018-08-30 11:30:00,67.5,67.56,67.47,67.48,48902.0,64.2632,64.3204,64.2347,64.2442,48902.0
2018-08-30 11:35:00,67.48,67.52,67.4,67.4,16699.0,64.2442,64.2823,64.168,64.168,16699.0
2018-08-30 11:40:00,67.4,67.4,67.29,67.29,19255.0,64.168,64.168,64.0633,64.0633,19255.0
2018-08-30 11:45:00,67.28,67.37,67.28,67.37,16495.0,64.0538,64.1395,64.0538,64.1395,16495.0
2018-08-30 11:50:00,67.36,67.36,67.3,67.31,8600.0,64.13,64.13,64.0728,64.0823,8600.0
2018-08-30 11:55:00,67.29,67.29,67.2,67.2,11671.0,64.0633,64.0633,63.9776,63.9776,11671.0
2018-08-30 12:00:00,67.19,67.26,67.18,67.21,12878.0,63.9681,64.0347,63.9586,63.9871,12878.0
2018-08-30 12:05:00,67.2,67.22,67.17,67.18,10003.0,63.9776,63.9967,63.9491,63.9586,10003.0
2018-08-30 12:10:00,67.17,67.24,67.17,67.22,6789.0,63.9491,64.0157,63.9491,63.9967,6789.0
2018-08-30 12:15:00,67.22,67.26,67.21,67.25,12854.0,63.9967,64.0347,63.9871,64.0252,12854.0
2018-08-30 12:20:00,67.25,67.28,67.25,67.26,5280.0,64.0252,64.0538,64.0252,64.0347,5280.0
2018-08-30 12:25:00,67.25,67.26,67.23,67.24,7430.0,64.0252,64.0347,64.0062,64.0157,7430.0
2018-08-30 12:30:00,67.24,67.28,67.23,67.28,25525.0,64.0157,64.0538,64.0062,64.0538,25525.0
2018-08-30 12:35:00,67.29,67.37,67.29,67.36,10598.0,64.0633,64.1395,64.0633,64.13,10598.0
2018-08-30 12:40:00,67.36,67.37,67.33,67.35,12834.0,64.13,64.1395,64.1014,64.1204,12834.0
2018-08-30 12:45:00,67.34,67.36,67.33,67.35,7862.0,64.1109,64.13,64.1014,64.1204,7862.0
2018-08-30 12:50:00,67.35,67.39,67.35,67.39,17374.0,64.1204,64.1585,64.1204,64.1585,17374.0
2018-08-30 12:55:00,67.39,67.46,67.39,67.45,10430.0,64.1585,64.2252,64.1585,64.2156,10430.0
2018-08-30 13:00:00,67.45,67.49,67.44,67.47,16463.0,64.2156,64.2537,64.2061,64.2347,16463.0
2018-08-30 13:05:00,67.47,67.51,67.45,67.51,12319.0,64.2347,64.2728,64.2156,64.2728,12319.0
2018-08-30 13:10:00,67.52,67.52,67.44,67.45,9979.0,64.2823,64.2823,64.2061,64.2156,9979.0
2018-08-30 13:15:00,67.45,67.46,67.39,67.4,10156.0,64.2156,64.2252,64.1585,64.168,10156.0
2018-08-30 13:20:00,67.4,67.43,67.39,67.42,11938.0,64.168,64.1966,64.1585,64.1871,11938.0
2018-08-30 13:25:00,67.42,67.44,67.42,67.42,4864.0,64.1871,64.2061,64.1871,64.1871,4864.0
2018-08-30 13:30:00,67.41,67.43,67.39,67.43,8887.0,64.1776,64.1966,64.1585,64.1966,8887.0
2018-08-30 13:35:00,67.42,67.42,67.4,67.41,4559.0,64.1871,64.1871,64.168,64.1776,4559.0
2018-08-30 13:40:00,67.42,67.43,67.4,67.43,5500.0,64.1871,64.1966,64.168,64.1966,5500.0
2018-08-30 13:45:00,67.43,67.45,67.43,67.44,6828.0,64.1966,64.2156,64.1966,64.2061,6828.0
2018-08-30 13:50:00,67.44,67.44,67.39,67.4,16205.0,64.2061,64.2061,64.1585,64.168,16205.0
2018-08-30 13:55:00,67.39,67.41,67.36,67.4,14482.0,64.1585,64.1776,64.13,64.168,14482.0
2018-08-30 14:00:00,67.41,67.44,67.4,67.42,9592.0,64.1776,64.2061,64.168,64.1871,9592.0
2018-08-30 14:05:00,67.43,67.44,67.38,67.42,15793.0,64.1966,64.2061,64.149,64.1871,15793.0
2018-08-30 14:10:00,67.42,67.44,67.42,67.42,5025.0,64.1871,64.2061,64.1871,64.1871,5025.0
2018-08-30 14:15:00,67.41,67.42,67.24,67.24,21774.0,64.1776,64.1871,64.0157,64.0157,21774.0
2018-08-30 14:20:00,67.24,67.29,67.2,67.27,59255.0,64.0157,64.0633,63.9776,64.0443,59255.0
2018-08-30 14:25:00,67.28,67.28,67.18,67.19,28102.0,64.0538,64.0538,63.9586,63.9681,28102.0
2018-08-30 14:30:00,67.18,67.23,67.18,67.22,9292.0,63.9586,64.0062,63.9586,63.9967,9292.0
2018-08-30 14:35:00,67.21,67.3,67.21,67.3,34593.0,63.9871,64.0728,63.9871,64.0728,34593.0
2018-08-30 14:40:00,67.29,67.35,67.28,67.31,15001.0,64.0633,64.1204,64.0538,64.0823,15001.0
2018-08-30 14:45:00,67.3,67.36,67.29,67.33,7010.0,64.0728,64.13,64.0633,64.1014,7010.0
2018-08-30 14:50:00,67.33,67.33,67.23,67.23,14504.0,64.1014,64.1014,64.0062,64.0062,14504.0
2018-08-30 14:55:00,67.23,67.23,67.15,67.15,9289.0,64.0062,64.0062,63.93,63.93,9289.0
2018-08-30 15:00:00,67.17,67.17,67.07,67.14,12298.0,63.9491,63.9491,63.8539,63.9205,12298.0
2018-08-30 15:05:00,67.14,67.21,67.13,67.15,8853.0,63.9205,63.9871,63.911,63.93,8853.0
2018-08-30 15:10:00,67.16,67.25,67.16,67.23,14395.0,63.9395,64.0252,63.9395,64.0062,14395.0
2018-08-30 15:15:00,67.22,67.23,67.17,67.2,7938.0,63.9967,64.0062,63.9491,63.9776,7938.0
2018-08-30 15:20:00,67.2,67.25,67.18,67.2,9101.0,63.9776,64.0252,63.9586,63.9776,9101.0
2018-08-30 15:25:00,67.2,67.24,67.2,67.23,12081.0,63.9776,64.0157,63.9776,64.0062,12081.0
2018-08-30 15:30:00,67.23,67.27,67.23,67.26,14434.0,64.0062,64.0443,64.0062,64.0347,14434.0
2018-08-30 15:35:00,67.26,67.27,67.21,67.26,33453.0,64.0347,64.0443,63.9871,64.0347,33453.0
2018-08-30 15:40:00,67.27,67.27,67.23,67.24,38479.0,64.0443,64.0443,64.0062,64.0157,38479.0
2018-08-30 15:45:00,67.25,67.28,67.22,67.23,46448.0,64.0252,64.0538,63.9967,64.0062,46448.0
2018-08-30 15:50:00,67.22,67.29,67.21,67.28,72596.0,63.9967,64.0633,63.9871,64.0538,72596.0
2018-08-30 15:55:00,67.28,67.32,67.25,67.27,105949.0,64.0538,64.0919,64.0252,64.0443,105949.0
2018-08-31 09:30:00,67.14,67.29,67.07,67.21,17496.0,63.9205,64.0633,63.8539,63.9871,17496.0
2018-08-31 09:35:00,67.25,67.34,67.18,67.3,7796.0,64.0252,64.1109,63.9586,64.0728,7796.0
2018-08-31 09:40:00,67.3,67.3,67.19,67.2,5898.0,64.0728,64.0728,63.9681,63.9776,5898.0
2018-08-31 09:45:00,67.19,67.25,67.14,67.25,10077.0,63.9681,64.0252,63.9205,64.0252,10077.0
2018-08-31 09:50:00,67.23,67.23,67.05,67.2,11243.0,64.0062,64.0062,63.8348,63.9776,11243.0
2018-08-31 09:55:00,67.21,67.27,67.13,67.14,3599.0,63.9871,64.0443,63.911,63.9205,3599.0
2018-08-31 10:00:00,67.13,67.23,67.12,67.22,6380.0,63.911,64.0062,63.9015,63.9967,6380.0
2018-08-31 10:05:00,67.23,67.26,67.18,67.2,4899.0,64.0062,64.0347,63.9586,63.9776,4899.0
2018-08-31 10:10:00,67.23,67.29,67.21,67.29,7232.0,64.0062,64.0633,63.9871,64.0633,7232.0
2018-08-31 10:15:00,67.28,67.31,67.25,67.25,7595.0,64.0538,64.0823,64.0252,64.0252,7595.0
2018-08-31 10:20:00,67.23,67.26,67.19,67.24,7883.0,64.0062,64.0347,63.9681,64.0157,7883.0
2018-08-31 10:25:00,67.23,67.23,67.18,67.23,6056.0,64.0062,64.0062,63.9586,64.0062,6056.0
2018-08-31 10:30:00,67.25,67.25,67.16,67.2,9559.0,64.0252,64.0252,63.9395,63.9776,9559.0
2018-08-31 10:35:00,67.2,67.23,67.19,67.23,4404.0,63.9776,64.0062,63.9681,64.0062,4404.0
2018-08-31 10:40:00,67.24,67.28,67.23,67.27,4005.0,64.0157,64.0538,64.0062,64.0443,4005.0
2018-08-31 10:45:00,67.29,67.32,67.25,67.32,6728.0,64.0633,64.0919,64.0252,64.0919,6728.0
2018-08-31 10:50:00,67.32,67.34,67.3,67.33,8943.0,64.0919,64.1109,64.0728,64.1014,8943.0
2018-08-31 10:55:00,67.33,67.36,67.3,67.36,7743.0,64.1014,64.13,64.0728,64.13,7743.0
2018-08-31 11:00:00,67.37,67.46,67.36,67.4,8031.0,64.1395,64.2252,64.13,64.168,8031.0
2018-08-31 11:05:00,67.4,67.45,67.35,67.38,18522.0,64.168,64.2156,64.1204,64.149,18522.0
2018-08-31 11:10:00,67.38,67.43,67.38,67.39,7509.0,64.149,64.1966,64.149,64.1585,7509.0
2018-08-31 11:15:00,67.39,67.45,67.38,67.42,8694.0,64.1585,64.2156,64.149,64.1871,8694.0
2018-08-31 11:20:00,67.42,67.42,67.33,67.33,8841.0,64.1871,64.1871,64.1014,64.1014,8841.0
2018-08-31 11:25:00,67.31,67.33,67.27,67.29,7116.0,64.0823,64.1014,64.0443,64.0633,7116.0
2018-08-31 11:30:00,67.29,67.35,67.28,67.31,7980.0,64.0633,64.1204,64.0538,64.0823,7980.0
2018-08-31 11:35:00,67.31,67.38,67.31,67.37,9507.0,64.0823,64.149,64.0823,64.1395,9507.0
2018-08-31 11:40:00,67.36,67.36,67.3,67.32,7928.0,64.13,64.13,64.0728,64.0919,7928.0
2018-08-31 11:45:00,67.32,67.35,67.29,67.3,6338.0,64.0919,64.1204,64.0633,64.0728,6338.0
2018-08-31 11:50:00,67.3,67.33,67.24,67.25,7918.0,64.0728,64.1014,64.0157,64.0252,7918.0
2018-08-31 11:55:00,67.26,67.26,67.22,67.25,5843.0,64.0347,64.0347,63.9967,64.0252,5843.0
2018-08-31 12:00:00,67.24,67.24,67.2,67.23,6744.0,64.0157,64.0157,63.9776,64.0062,6744.0
2018-08-31 12:05:00,67.22,67.22,67.16,67.18,8701.0,63.9967,63.9967,63.9395,63.9586,8701.0
2018-08-31 12:10:00,67.16,67.18,67.15,67.17,13531.0,63.9395,63.9586,63.93,63.9491,13531.0
2018-08-31 12:15:00,67.17,67.25,67.16,67.23,5682.0,63.9491,64.0252,63.9395,64.0062,5682.0
2018-08-31 12:20:00,67.23,67.24,67.21,67.22,3993.0,64.0062,64.0157,63.9871,63.9967,3993.0
2018-08-31 12:25:00,67.23,67.27,67.22,67.27,10793.0,64.0062,64.0443,63.9967,64.0443,10793.0
2018-08-31 12:30:00,67.27,67.27,67.22,67.26,33177.0,64.0443,64.0443,63.9967,64.0347,33177.0
2018-08-31 12:35:00,67.26,67.3,67.25,67.26,6901.0,64.0347,64.0728,64.0252,64.0347,6901.0
2018-08-31 12:40:00,67.26,67.28,67.26,67.28,5769.0,64.0347,64.0538,64.0347,64.0538,5769.0
2018-08-31 12:45:00,67.28,67.29,67.26,67.29,6726.0,64.0538,64.0633,64.0347,64.0633,6726.0
2018-08-31 12:50:00,67.28,67.3,67.26,67.28,7588.0,64.0538,64.0728,64.0347,64.0538,7588.0
2018-08-31 12:55:00,67.28,67.28,67.24,67.26,12408.0,64.0538,64.0538,64.0157,64.0347,12408.0
2018-08-31 13:00:00,67.26,67.26,67.23,67.24,12256.0,64.0347,64.0347,64.0062,64.0157,12256.0
2018-08-31 13:05:00,67.25,67.26,67.2,67.26,6742.0,64.0252,64.0347,63.9776,64.0347,6742.0
2018-08-31 13:10:00,67.26,67.29,67.24,67.29,11669.0,64.0347,64.0633,64.0157,64.0633,11669.0
2018-08-31 13:15:00,67.27,67.32,67.26,67.27,9692.0,64.0443,64.0919,64.0347,64.0443,9692.0
2018-08-31 13:20:00,67.27,67.32,67.27,67.32,3822.0,64.0443,64.0919,64.0443,64.0919,3822.0
2018-08-31 13:25:00,67.3,67.32,67.29,67.32,3850.0,64.0728,64.0919,64.0633,64.0919,3850.0
2018-08-31 13:30:00,67.33,67.34,67.27,67.33,8812.0,64.1014,64.1109,64.0443,64.1014,8812.0
2018-08-31 13:35:00,67.34,67.35,67.32,67.32,6093.0,64.1109,64.1204,64.0919,64.0919,6093.0
2018-08-31 13:40:00,67.33,67.33,67.28,67.31,4841.0,64.1014,64.1014,64.0538,64.0823,4841.0
2018-08-31 13:45:00,67.31,67.4,67.31,67.38,11983.0,64.0823,64.168,64.0823,64.149,11983.0
2018-08-31 13:50:00,67.39,67.4,67.37,67.38,7500.0,64.1585,64.168,64.1395,64.149,7500.0
2018-08-31 13:55:00,67.36,67.37,67.33,67.37,6544.0,64.13,64.1395,64.1014,64.1395,6544.0
2018-08-31 14:00:00,67.38,67.4,67.34,67.38,13899.0,64.149,64.168,64.1109,64.149,13899.0
2018-08-31 14:05:00,67.38,67.38,67.31,67.34,8016.0,64.149,64.149,64.0823,64.1109,8016.0
2018-08-31 14:10:00,67.33,67.34,67.3,67.32,14334.0,64.1014,64.1109,64.0728,64.0919,14334.0
2018-08-31 14:15:00,67.31,67.34,67.3,67.32,9143.0,64.0823,64.1109,64.0728,64.0919,9143.0
2018-08-31 14:20:00,67.33,67.34,67.3,67.31,9443.0,64.1014,64.1109,64.0728,64.0823,9443.0
2018-08-31 14:25:00,67.3,67.38,67.3,67.37,10035.0,64.0728,64.149,64.0728,64.1395,10035.0
2018-08-31 14:30:00,67.38,67.41,67.35,67.41,9877.0,64.149,64.1776,64.1204,64.1776,9877.0
2018-08-31 14:35:00,67.41,67.42,67.38,67.38,8767.0,64.1776,64.1871,64.149,64.149,8767.0
2018-08-31 14:40:00,67.38,67.42,67.37,67.38,15464.0,64.149,64.1871,64.1395,64.149,15464.0
2018-08-31 14:45:00,67.38,67.44,67.37,67.42,16925.0,64.149,64.2061,64.1395,64.1871,16925.0
2018-08-31 14:50:00,67.43,67.45,67.41,67.41,8666.0,64.1966,64.2156,64.1776,64.1776,8666.0
2018-08-31 14:55:00,67.43,67.45,67.42,67.42,12404.0,64.1966,64.2156,64.1871,64.1871,12404.0
2018-08-31 15:00:00,67.42,67.46,67.41,67.44,13399.0,64.1871,64.2252,64.1776,64.2061,13399.0
2018-08-31 15:05:00,67.44,67.46,67.43,67.45,9329.0,64.2061,64.2252,64.1966,64.2156,9329.0
2018-08-31 15:10:00,67.45,67.46,67.41,67.44,15631.0,64.2156,64.2252,64.1776,64.2061,15631.0
2018-08-31 15:15:00,67.44,67.46,67.43,67.44,12917.0,64.2061,64.2252,64.1966,64.2061,12917.0
2018-08-31 15:20:00,67.44,67.45,67.39,67.4,28618.0,64.2061,64.2156,64.1585,64.168,28618.0
2018-08-31 15:25:00,67.4,67.4,67.37,67.39,29367.0,64.168,64.168,64.1395,64.1585,29367.0
2018-08-31 15:30:00,67.4,67.46,67.39,67.46,25677.0,64.168,64.2252,64.1585,64.2252,25677.0
2018-08-31 15:35:00,67.47,67.5,67.46,67.49,15407.0,64.2347,64.2632,64.2252,64.2537,15407.0
2018-08-31 15:40:00,67.48,67.51,67.41,67.42,36699.0,64.2442,64.2728,64.1776,64.1871,36699.0
2018-08-31 15:45:00,67.42,67.48,67.42,67.45,33064.0,64.1871,64.2442,64.1871,64.2156,33064.0
2018-08-31 15:50:00,67.46,67.51,67.46,67.51,41483.0,64.2252,64.2728,64.2252,64.2728,41483.0
2018-08-31 15:55:00,67.5,67.55,67.49,67.52,103067.0,64.2632,64.3108,64.2537,64.2823,103067.0
2018-09-04 09:30:00,67.34,67.54,67.25,67.36,63124.0,64.1109,64.3013,64.0252,64.13,63124.0
2018-09-04 09:35:00,67.4,67.45,67.15,67.15,26358.0,64.168,64.2156,63.93,63.93,26358.0
2018-09-04 09:40:00,67.15,67.17,66.96,66.98,125173.0,63.93,63.9491,63.7491,63.7682,125173.0
2018-09-04 09:45:00,66.98,67.01,66.91,66.94,28639.0,63.7682,63.7967,63.7015,63.7301,28639.0
2018-09-04 09:50:00,66.94,67.04,66.93,66.99,20980.0,63.7301,63.8253,63.7206,63.7777,20980.0
2018-09-04 09:55:00,67.0,67.25,66.99,67.22,39933.0,63.7872,64.0252,63.7777,63.9967,39933.0
2018-09-04 10:00:00,67.23,67.37,67.22,67.23,22811.0,64.0062,64.1395,63.9967,64.0062,22811.0
2018-09-04 10:05:00,67.21,67.36,67.21,67.33,12736.0,63.9871,64.13,63.9871,64.1014,12736.0
2018-09-04 10:10:00,67.34,67.34,67.21,67.27,6937.0,64.1109,64.1109,63.9871,64.0443,6937.0
2018-09-04 10:15:00,67.26,67.35,67.26,67.35,8712.0,64.0347,64.1204,64.0347,64.1204,8712.0
2018-09-04 10:20:00,67.36,67.41,67.35,67.37,8501.0,64.13,64.1776,64.1204,64.1395,8501.0
2018-09-04 10:25:00,67.33,67.38,67.31,67.35,16482.0,64.1014,64.149,64.0823,64.1204,16482.0
2018-09-04 10:30:00,67.36,67.44,67.35,67.41,15198.0,64.13,64.2061,64.1204,64.1776,15198.0
2018-09-04 10:35:00,67.38,67.42,67.35,67.39,16338.0,64.149,64.1871,64.1204,64.1585,16338.0
2018-09-04 10:40:00,67.39,67.48,67.39,67.43,8452.0,64.1585,64.2442,64.1585,64.1966,8452.0
2018-09-04 10:45:00,67.41,67.56,67.36,67.56,18097.0,64.1776,64.3204,64.13,64.3204,18097.0
2018-09-04 10:50:00,67.54,67.55,67.5,67.54,6123.0,64.3013,64.3108,64.2632,64.3013,6123.0
2018-09-04 10:55:00,67.56,67.56,67.5,67.53,12435.0,64.3204,64.3204,64.2632,64.2918,12435.0
2018-09-04 11:00:00,67.53,67.53,67.47,67.47,23394.0,64.2918,64.2918,64.2347,64.2347,23394.0
2018-09-04 11:05:00,67.45,67.52,67.44,67.48,29344.0,64.2156,64.2823,64.2061,64.2442,29344.0
2018-09-04 11:10:00,67.47,67.53,67.42,67.44,7629.0,64.2347,64.2918,64.1871,64.2061,7629.0
2018-09-04 11:15:00,67.44,67.45,67.41,67.43,7262.0,64.2061,64.2156,64.1776,64.1966,7262.0
2018-09-04 11:20:00,67.42,67.42,67.28,67.29,4454.0,64.1871,64.1871,64.0538,64.0633,4454.0
2018-09-04 11:25:00,67.28,67.29,67.11,67.11,2819.0,64.0538,64.0633,63.8919,63.8919,2819.0
2018-09-04 11:30:00,67.11,67.12,67.07,67.09,8591.0,63.8919,63.9015,63.8539,63.8729,8591.0
2018-09-04 11:35:00,67.06,67.08,66.98,67.04,8576.0,63.8443,63.8634,63.7682,63.8253,8576.0
2018-09-04 11:40:00,67.03,67.04,66.97,67.0,20718.0,63.8158,63.8253,63.7587,63.7872,20718.0
2018-09-04 11:45:00,67.01,67.02,66.96,66.98,10450.0,63.7967,63.8063,63.7491,63.7682,10450.0
2018-09-04 11:50:00,66.99,67.01,66.98,67.01,19669.0,63.7777,63.7967,63.7682,63.7967,19669.0
2018-09-04 11:55:00,67.02,67.02,66.93,66.94,6264.0,63.8063,63.8063,63.7206,63.7301,6264.0
2018-09-04 12:00:00,66.95,66.97,66.94,66.94,9978.0,63.7396,63.7587,63.7301,63.7301,9978.0
2018-09-04 12:05:00,66.94,66.94,66.89,66.91,7000.0,63.7301,63.7301,63.6825,63.7015,7000.0
2018-09-04 12:10:00,66.91,66.96,66.9,66.94,6400.0,63.7015,63.7491,63.692,63.7301,6400.0
2018-09-04 12:15:00,66.92,67.0,66.92,66.96,4995.0,63.7111,63.7872,63.7111,63.7491,4995.0
2018-09-04 12:20:00,66.96,66.96,66.86,66.87,9868.0,63.7491,63.7491,63.6539,63.6634,9868.0
2018-09-04 12:25:00,66.85,66.94,66.85,66.94,11763.0,63.6444,63.7301,63.6444,63.7301,11763.0
2018-09-04 12:30:00,66.94,66.98,66.92,66.92,4500.0,63.7301,63.7682,63.7111,63.7111,4500.0
2018-09-04 12:35:00,66.92,66.98,66.92,66.94,6525.0,63.7111,63.7682,63.7111,63.7301,6525.0
2018-09-04 12:40:00,66.94,66.98,66.94,66.95,4550.0,63.7301,63.7682,63.7301,63.7396,4550.0
2018-09-04 12:45:00,66.95,67.0,66.95,67.0,8857.0,63.7396,63.7872,63.7396,63.7872,8857.0
2018-09-04 12:50:00,67.0,67.03,66.98,67.02,6331.0,63.7872,63.8158,63.7682,63.8063,6331.0
2018-09-04 12:55:00,67.03,67.05,67.0,67.0,32508.0,63.8158,63.8348,63.7872,63.7872,32508.0
2018-09-04 13:00:00,67.01,67.04,66.97,66.99,32299.0,63.7967,63.8253,63.7587,63.7777,32299.0
2018-09-04 13:05:00,67.0,67.05,66.99,67.05,8200.0,63.7872,63.8348,63.7777,63.8348,8200.0
2018-09-04 13:10:00,67.05,67.05,67.0,67.03,3400.0,63.8348,63.8348,63.7872,63.8158,3400.0
2018-09-04 13:15:00,67.03,67.06,67.03,67.05,6514.0,63.8158,63.8443,63.8158,63.8348,6514.0
2018-09-04 13:20:00,67.04,67.05,67.03,67.03,7828.0,63.8253,63.8348,63.8158,63.8158,7828.0
2018-09-04 13:25:00,67.04,67.07,67.03,67.05,6200.0,63.8253,63.8539,63.8158,63.8348,6200.0
2018-09-04 13:30:00,67.03,67.07,67.03,67.05,6913.0,63.8158,63.8539,63.8158,63.8348,6913.0
2018-09-04 13:35:00,67.06,67.06,67.01,67.02,3910.0,63.8443,63.8443,63.7967,63.8063,3910.0
2018-09-04 13:40:00,67.02,67.06,67.01,67.02,10933.0,63.8063,63.8443,63.7967,63.8063,10933.0
2018-09-04 13:45:00,67.02,67.12,67.01,67.07,9135.0,63.8063,63.9015,63.7967,63.8539,9135.0
2018-09-04 13:50:00,67.07,67.12,67.05,67.06,3903.0,63.8539,63.9015,63.8348,63.8443,3903.0
2018-09-04 13:55:00,67.06,67.1,67.06,67.08,5200.0,63.8443,63.8824,63.8443,63.8634,5200.0
2018-09-04 14:00:00,67.07,67.08,67.06,67.08,3562.0,63.8539,63.8634,63.8443,63.8634,3562.0
2018-09-04 14:05:00,67.07,67.08,67.06,67.06,7472.0,63.8539,63.8634,63.8443,63.8443,7472.0
2018-09-04 14:10:00,67.07,67.09,67.06,67.07,13128.0,63.8539,63.8729,63.8443,63.8539,13128.0
2018-09-04 14:15:00,67.07,67.1,67.07,67.08,6781.0,63.8539,63.8824,63.8539,63.8634,6781.0
2018-09-04 14:20:00,67.07,67.17,67.07,67.16,6364.0,63.8539,63.9491,63.8539,63.9395,6364.0
2018-09-04 14:25:00,67.15,67.16,67.15,67.15,3480.0,63.93,63.9395,63.93,63.93,3480.0
2018-09-04 14:30:00,67.14,67.18,67.13,67.17,12707.0,63.9205,63.9586,63.911,63.9491,12707.0
2018-09-04 14:35:00,67.17,67.2,67.15,67.19,8870.0,63.9491,63.9776,63.93,63.9681,8870.0
2018-09-04 14:40:00,67.2,67.24,67.2,67.24,6896.0,63.9776,64.0157,63.9776,64.0157,6896.0
2018-09-04 14:45:00,67.23,67.24,67.18,67.2,14364.0,64.0062,64.0157,63.9586,63.9776,14364.0
2018-09-04 14:50:00,67.2,67.23,67.19,67.22,9814.0,63.9776,64.0062,63.9681,63.9967,9814.0
2018-09-04 14:55:00,67.21,67.27,67.21,67.25,8145.0,63.9871,64.0443,63.9871,64.0252,8145.0
2018-09-04 15:00:00,67.25,67.27,67.24,67.27,10007.0,64.0252,64.0443,64.0157,64.0443,10007.0
2018-09-04 15:05:00,67.27,67.31,67.26,67.31,8265.0,64.0443,64.0823,64.0347,64.0823,8265.0
2018-09-04 15:10:00,67.31,67.34,67.3,67.33,19317.0,64.0823,64.1109,64.0728,64.1014,19317.0
2018-09-04 15:15:00,67.34,67.36,67.33,67.35,29590.0,64.1109,64.13,64.1014,64.1204,29590.0
2018-09-04 15:20:00,67.34,67.36,67.31,67.31,20590.0,64.1109,64.13,64.0823,64.0823,20590.0
2018-09-04 15:25:00,67.31,67.34,67.3,67.33,22634.0,64.0823,64.1109,64.0728,64.1014,22634.0
2018-09-04 15:30:00,67.33,67.35,67.26,67.29,20735.0,64.1014,64.1204,64.0347,64.0633,20735.0
2018-09-04 15:35:00,67.28,67.29,67.23,67.26,15928.0,64.0538,64.0633,64.0062,64.0347,15928.0
2018-09-04 15:40:00,67.25,67.26,67.19,67.19,27895.0,64.0252,64.0347,63.9681,63.9681,27895.0
2018-09-04 15:45:00,67.19,67.21,67.16,67.19,36466.0,63.9681,63.9871,63.9395,63.9681,36466.0
2018-09-04 15:50:00,67.2,67.21,67.14,67.15,39441.0,63.9776,63.9871,63.9205,63.93,39441.0
2018-09-04 15:55:00,67.15,67.29,67.14,67.27,112310.0,63.93,64.0633,63.9205,64.0443,112310.0
2018-09-05 09:30:00,67.28,67.4,67.14,67.31,17414.0,64.0538,64.168,63.9205,64.0823,17414.0
2018-09-05 09:35:00,67.32,67.32,67.07,67.09,10172.0,64.0919,64.0919,63.8539,63.8729,10172.0
2018-09-05 09:40:00,67.08,67.08,66.98,66.98,23720.0,63.8634,63.8634,63.7682,63.7682,23720.0
2018-09-05 09:45:00,66.99,67.03,66.99,67.03,8483.0,63.7777,63.8158,63.7777,63.8158,8483.0
2018-09-05 09:50:00,67.02,67.07,66.99,67.06,14439.0,63.8063,63.8539,63.7777,63.8443,14439.0
2018-09-05 09:55:00,67.06,67.07,66.96,66.99,7636.0,63.8443,63.8539,63.7491,63.7777,7636.0
2018-09-05 10:00:00,66.99,67.01,66.92,66.98,16575.0,63.7777,63.7967,63.7111,63.7682,16575.0
2018-09-05 10:05:00,66.98,67.01,66.9,66.99,24562.0,63.7682,63.7967,63.692,63.7777,24562.0
2018-09-05 10:10:00,67.0,67.01,66.93,66.93,20887.0,63.7872,63.7967,63.7206,63.7206,20887.0
2018-09-05 10:15:00,66.93,66.96,66.9,66.93,41722.0,63.7206,63.7491,63.692,63.7206,41722.0
2018-09-05 10:20:00,66.93,66.93,66.78,66.78,162824.0,63.7206,63.7206,63.5778,63.5778,162824.0
2018-09-05 10:25:00,66.78,66.94,66.76,66.94,30436.0,63.5778,63.7301,63.5587,63.7301,30436.0
2018-09-05 10:30:00,66.95,66.96,66.86,66.86,21367.0,63.7396,63.7491,63.6539,63.6539,21367.0
2018-09-05 10:35:00,66.87,66.96,66.84,66.9,40366.0,63.6634,63.7491,63.6349,63.692,40366.0
2018-09-05 10:40:00,66.89,66.97,66.88,66.96,47526.0,63.6825,63.7587,63.673,63.7491,47526.0
2018-09-05 10:45:00,66.95,67.03,66.95,66.96,5340.0,63.7396,63.8158,63.7396,63.7491,5340.0
2018-09-05 10:50:00,66.97,66.97,66.9,66.9,13840.0,63.7587,63.7587,63.692,63.692,13840.0
2018-09-05 10:55:00,66.9,66.95,66.9,66.94,10896.0,63.692,63.7396,63.692,63.7301,10896.0
2018-09-05 11:00:00,66.95,67.03,66.94,67.02,14377.0,63.7396,63.8158,63.7301,63.8063,14377.0
2018-09-05 11:05:00,67.02,67.09,67.02,67.07,7461.0,63.8063,63.8729,63.8063,63.8539,7461.0
2018-09-05 11:10:00,67.06,67.1,67.04,67.05,18510.0,63.8443,63.8824,63.8253,63.8348,18510.0
2018-09-05 11:15:00,67.04,67.08,66.98,67.07,59948.0,63.8253,63.8634,63.7682,63.8539,59948.0
2018-09-05 11:20:00,67.08,67.1,67.06,67.09,17805.0,63.8634,63.8824,63.8443,63.8729,17805.0
2018-09-05 11:25:00,67.08,67.08,66.97,66.98,6215.0,63.8634,63.8634,63.7587,63.7682,6215.0
2018-09-05 11:30:00,66.98,66.99,66.93,66.93,6860.0,63.7682,63.7777,63.7206,63.7206,6860.0
2018-09-05 11:35:00,66.94,66.99,66.91,66.98,5200.0,63.7301,63.7777,63.7015,63.7682,5200.0
2018-09-05 11:40:00,66.98,66.98,66.91,66.91,5395.0,63.7682,63.7682,63.7015,63.7015,5395.0
2018-09-05 11:45:00,66.93,66.97,66.91,66.97,6593.0,63.7206,63.7587,63.7015,63.7587,6593.0
2018-09-05 11:50:00,66.98,67.01,66.96,66.98,65124.0,63.7682,63.7967,63.7491,63.7682,65124.0
2018-09-05 11:55:00,66.97,66.97,66.92,66.92,4750.0,63.7587,63.7587,63.7111,63.7111,4750.0
2018-09-05 12:00:00,66.93,67.04,66.93,67.03,27733.0,63.7206,63.8253,63.7206,63.8158,27733.0
2018-09-05 12:05:00,67.01,67.03,66.99,66.99,4135.0,63.7967,63.8158,63.7777,63.7777,4135.0
2018-09-05 12:10:00,66.99,66.99,66.97,66.97,5000.0,63.7777,63.7777,63.7587,63.7587,5000.0
2018-09-05 12:15:00,66.96,67.02,66.96,66.98,7227.0,63.7491,63.8063,63.7491,63.7682,7227.0
2018-09-05 12:20:00,67.01,67.03,67.0,67.02,3200.0,63.7967,63.8158,63.7872,63.8063,3200.0
2018-09-05 12:25:00,67.01,67.05,67.0,67.04,24131.0,63.7967,63.8348,63.7872,63.8253,24131.0
2018-09-05 12:30:00,67.05,67.08,67.04,67.06,11101.0,63.8348,63.8634,63.8253,63.8443,11101.0
2018-09-05 12:35:00,67.06,67.08,67.03,67.03,29714.0,63.8443,63.8634,63.8158,63.8158,29714.0
2018-09-05 12:40:00,67.03,67.03,66.97,66.99,5610.0,63.8158,63.8158,63.7587,63.7777,5610.0
2018-09-05 12:45:00,66.98,66.99,66.97,66.99,2803.0,63.7682,63.7777,63.7587,63.7777,2803.0
2018-09-05 12:50:00,66.99,67.01,66.97,67.0,5925.0,63.7777,63.7967,63.7587,63.7872,5925.0
2018-09-05 12:55:00,66.99,67.0,66.93,66.94,12717.0,63.7777,63.7872,63.7206,63.7301,12717.0
2018-09-05 13:00:00,66.93,67.0,66.93,66.97,3432.0,63.7206,63.7872,63.7206,63.7587,3432.0
2018-09-05 13:05:00,66.97,67.04,66.97,67.03,4500.0,63.7587,63.8253,63.7587,63.8158,4500.0
2018-09-05 13:10:00,67.04,67.09,67.03,67.07,5468.0,63.8253,63.8729,63.8158,63.8539,5468.0
2018-09-05 13:15:00,67.08,67.12,67.07,67.1,6535.0,63.8634,63.9015,63.8539,63.8824,6535.0
2018-09-05 13:20:00,67.09,67.14,67.09,67.12,3648.0,63.8729,63.9205,63.8729,63.9015,3648.0
2018-09-05 13:25:00,67.12,67.15,67.1,67.15,2354.0,63.9015,63.93,63.8824,63.93,2354.0
2018-09-05 13:30:00,67.14,67.19,67.13,67.19,6096.0,63.9205,63.9681,63.911,63.9681,6096.0
2018-09-05 13:35:00,67.18,67.18,67.14,67.16,3811.0,63.9586,63.9586,63.9205,63.9395,3811.0
2018-09-05 13:40:00,67.15,67.16,67.14,67.15,5700.0,63.93,63.9395,63.9205,63.93,5700.0
2018-09-05 13:45:00,67.15,67.15,67.12,67.13,2626.0,63.93,63.93,63.9015,63.911,2626.0
2018-09-05 13:50:00,67.13,67.15,67.11,67.13,8270.0,63.911,63.93,63.8919,63.911,8270.0
2018-09-05 13:55:00,67.14,67.14,67.09,67.13,4165.0,63.9205,63.9205,63.8729,63.911,4165.0
2018-09-05 14:00:00,67.14,67.15,67.1,67.1,8350.0,63.9205,63.93,63.8824,63.8824,8350.0
2018-09-05 14:05:00,67.12,67.12,67.04,67.08,6563.0,63.9015,63.9015,63.8253,63.8634,6563.0
2018-09-05 14:10:00,67.06,67.09,67.05,67.09,4933.0,63.8443,63.8729,63.8348,63.8729,4933.0
2018-09-05 14:15:00,67.1,67.12,67.08,67.12,8537.0,63.8824,63.9015,63.8634,63.9015,8537.0
2018-09-05 14:20:00,67.12,67.12,67.07,67.1,7703.0,63.9015,63.9015,63.8539,63.8824,7703.0
2018-09-05 14:25:00,67.1,67.11,67.09,67.1,7274.0,63.8824,63.8919,63.8729,63.8824,7274.0
2018-09-05 14:30:00,67.1,67.11,67.08,67.09,4479.0,63.8824,63.8919,63.8634,63.8729,4479.0
2018-09-05 14:35:00,67.08,67.13,67.06,67.11,10539.0,63.8634,63.911,63.8443,63.8919,10539.0
2018-09-05 14:40:00,67.11,67.11,67.09,67.09,6800.0,63.8919,63.8919,63.8729,63.8729,6800.0
2018-09-05 14:45:00,67.09,67.1,67.05,67.05,9654.0,63.8729,63.8824,63.8348,63.8348,9654.0
2018-09-05 14:50:00,67.03,67.04,67.0,67.04,5761.0,63.8158,63.8253,63.7872,63.8253,5761.0
2018-09-05 14:55:00,67.04,67.07,67.04,67.07,6615.0,63.8253,63.8539,63.8253,63.8539,6615.0
2018-09-05 15:00:00,67.07,67.08,67.05,67.07,12423.0,63.8539,63.8634,63.8348,63.8539,12423.0
2018-09-05 15:05:00,67.06,67.07,67.0,67.03,12325.0,63.8443,63.8539,63.7872,63.8158,12325.0
2018-09-05 15:10:00,67.03,67.04,67.0,67.03,12048.0,63.8158,63.8253,63.7872,63.8158,12048.0
2018-09-05 15:15:00,67.03,67.08,67.03,67.06,11342.0,63.8158,63.8634,63.8158,63.8443,11342.0
2018-09-05 15:20:00,67.06,67.07,67.02,67.03,9481.0,63.8443,63.8539,63.8063,63.8158,9481.0
2018-09-05 15:25:00,67.04,67.04,66.98,67.01,11641.0,63.8253,63.8253,63.7682,63.7967,11641.0
2018-09-05 15:30:00,67.0,67.01,66.97,67.0,15767.0,63.7872,63.7967,63.7587,63.7872,15767.0
2018-09-05 15:35:00,67.0,67.02,66.99,67.01,20114.0,63.7872,63.8063,63.7777,63.7967,20114.0
2018-09-05 15:40:00,67.0,67.01,66.93,66.93,23014.0,63.7872,63.7967,63.7206,63.7206,23014.0
2018-09-05 15:45:00,66.92,66.95,66.85,66.85,34644.0,63.7111,63.7396,63.6444,63.6444,34644.0
2018-09-05 15:50:00,66.85,66.94,66.83,66.92,44505.0,63.6444,63.7301,63.6254,63.7111,44505.0
2018-09-05 15:55:00,66.92,67.0,66.92,66.97,98934.0,63.7111,63.7872,63.7111,63.7587,98934.0
2018-09-06 09:30:00,67.0,67.09,66.95,67.06,10837.0,63.7872,63.8729,63.7396,63.8443,10837.0
2018-09-06 09:35:00,66.99,67.02,66.95,66.95,1792.0,63.7777,63.8063,63.7396,63.7396,1792.0
2018-09-06 09:40:00,66.95,67.06,66.91,67.06,3591.0,63.7396,63.8443,63.7015,63.8443,3591.0
2018-09-06 09:45:00,67.08,67.19,67.08,67.14,3333.0,63.8634,63.9681,63.8634,63.9205,3333.0
2018-09-06 09:50:00,67.15,67.23,67.14,67.18,7982.0,63.93,64.0062,63.9205,63.9586,7982.0
2018-09-06 09:55:00,67.18,67.27,67.16,67.27,2173.0,63.9586,64.0443,63.9395,64.0443,2173.0
2018-09-06 10:00:00,67.34,67.34,67.28,67.31,13174.0,64.1109,64.1109,64.0538,64.0823,13174.0
2018-09-06 10:05:00,67.31,67.34,67.27,67.27,5695.0,64.0823,64.1109,64.0443,64.0443,5695.0
2018-09-06 10:10:00,67.25,67.26,67.09,67.11,9902.0,64.0252,64.0347,63.8729,63.8919,9902.0
2018-09-06 10:15:00,67.1,67.23,67.1,67.22,9019.0,63.8824,64.0062,63.8824,63.9967,9019.0
2018-09-06 10:20:00,67.21,67.27,67.15,67.27,6746.0,63.9871,64.0443,63.93,64.0443,6746.0
2018-09-06 10:25:00,67.28,67.34,67.24,67.34,5894.0,64.0538,64.1109,64.0157,64.1109,5894.0
2018-09-06 10:30:00,67.34,67.34,67.24,67.25,5281.0,64.1109,64.1109,64.0157,64.0252,5281.0
2018-09-06 10:35:00,67.23,67.25,67.16,67.19,10859.0,64.0062,64.0252,63.9395,63.9681,10859.0
2018-09-06 10:40:00,67.2,67.21,67.13,67.19,6888.0,63.9776,63.9871,63.911,63.9681,6888.0
2018-09-06 10:45:00,67.19,67.19,67.0,67.02,5302.0,63.9681,63.9681,63.7872,63.8063,5302.0
2018-09-06 10:50:00,67.02,67.02,66.95,66.98,4010.0,63.8063,63.8063,63.7396,63.7682,4010.0
2018-09-06 10:55:00,66.96,67.08,66.94,67.03,6000.0,63.7491,63.8634,63.7301,63.8158,6000.0
2018-09-06 11:00:00,67.02,67.05,66.95,66.95,6748.0,63.8063,63.8348,63.7396,63.7396,6748.0
2018-09-06 11:05:00,66.94,66.94,66.86,66.9,4734.0,63.7301,63.7301,63.6539,63.692,4734.0
2018-09-06 11:10:00,66.89,66.91,66.84,66.86,4110.0,63.6825,63.7015,63.6349,63.6539,4110.0
2018-09-06 11:15:00,66.87,66.87,66.83,66.84,5600.0,63.6634,63.6634,63.6254,63.6349,5600.0
2018-09-06 11:20:00,66.83,66.96,66.83,66.95,8861.0,63.6254,63.7491,63.6254,63.7396,8861.0
2018-09-06 11:25:00,66.95,66.96,66.9,66.92,8082.0,63.7396,63.7491,63.692,63.7111,8082.0
2018-09-06 11:30:00,66.92,66.99,66.91,66.96,7875.0,63.7111,63.7777,63.7015,63.7491,7875.0
2018-09-06 11:35:00,66.98,66.98,66.92,66.96,2500.0,63.7682,63.7682,63.7111,63.7491,2500.0
2018-09-06 11:40:00,66.94,66.98,66.91,66.93,2751.0,63.7301,63.7682,63.7015,63.7206,2751.0
2018-09-06 11:45:00,66.92,67.01,66.92,67.0,2460.0,63.7111,63.7967,63.7111,63.7872,2460.0
2018-09-06 11:50:00,67.01,67.03,67.0,67.02,1428.0,63.7967,63.8158,63.7872,63.8063,1428.0
2018-09-06 11:55:00,67.02,67.05,66.94,67.0,8476.0,63.8063,63.8348,63.7301,63.7872,8476.0
2018-09-06 12:00:00,66.98,67.0,66.96,66.98,2419.0,63.7682,63.7872,63.7491,63.7682,2419.0
2018-09-06 12:05:00,66.98,66.99,66.94,66.98,4266.0,63.7682,63.7777,63.7301,63.7682,4266.0
2018-09-06 12:10:00,66.97,67.0,66.95,66.98,13267.0,63.7587,63.7872,63.7396,63.7682,13267.0
2018-09-06 12:15:00,66.97,67.01,66.95,66.99,2900.0,63.7587,63.7967,63.7396,63.7777,2900.0
2018-09-06 12:20:00,67.0,67.03,66.96,66.98,5275.0,63.7872,63.8158,63.7491,63.7682,5275.0
2018-09-06 12:25:00,66.99,66.99,66.96,66.96,2521.0,63.7777,63.7777,63.7491,63.7491,2521.0
2018-09-06 12:30:00,66.99,67.02,66.96,66.97,2800.0,63.7777,63.8063,63.7491,63.7587,2800.0
2018-09-06 12:35:00,66.97,66.99,66.94,66.97,5713.0,63.7587,63.7777,63.7301,63.7587,5713.0
2018-09-06 12:40:00,66.99,67.03,66.97,67.01,2920.0,63.7777,63.8158,63.7587,63.7967,2920.0
2018-09-06 12:45:00,67.02,67.07,67.02,67.06,1401.0,63.8063,63.8539,63.8063,63.8443,1401.0
2018-09-06 12:50:00,67.04,67.08,67.04,67.06,3958.0,63.8253,63.8634,63.8253,63.8443,3958.0
2018-09-06 12:55:00,67.08,67.08,67.06,67.06,2250.0,63.8634,63.8634,63.8443,63.8443,2250.0
2018-09-06 13:00:00,67.06,67.07,67.03,67.03,2886.0,63.8443,63.8539,63.8158,63.8158,2886.0
2018-09-06 13:05:00,67.03,67.07,67.03,67.06,4599.0,63.8158,63.8539,63.8158,63.8443,4599.0
2018-09-06 13:10:00,67.05,67.12,67.05,67.11,2100.0,63.8348,63.9015,63.8348,63.8919,2100.0
2018-09-06 13:15:00,67.11,67.17,67.11,67.17,5065.0,63.8919,63.9491,63.8919,63.9491,5065.0
2018-09-06 13:20:00,67.17,67.2,67.15,67.17,3614.0,63.9491,63.9776,63.93,63.9491,3614.0
2018-09-06 13:25:00,67.18,67.2,67.17,67.19,5211.0,63.9586,63.9776,63.9491,63.9681,5211.0
2018-09-06 13:30:00,67.19,67.23,67.17,67.2,4842.0,63.9681,64.0062,63.9491,63.9776,4842.0
2018-09-06 13:35:00,67.21,67.26,67.21,67.22,3186.0,63.9871,64.0347,63.9871,63.9967,3186.0
2018-09-06 13:40:00,67.24,67.26,67.23,67.23,2310.0,64.0157,64.0347,64.0062,64.0062,2310.0
2018-09-06 13:45:00,67.24,67.25,67.2,67.21,2200.0,64.0157,64.0252,63.9776,63.9871,2200.0
2018-09-06 13:50:00,67.22,67.24,67.2,67.23,6713.0,63.9967,64.0157,63.9776,64.0062,6713.0
2018-09-06 13:55:00,67.22,67.23,67.2,67.22,4611.0,63.9967,64.0062,63.9776,63.9967,4611.0
2018-09-06 14:00:00,67.23,67.27,67.22,67.22,5266.0,64.0062,64.0443,63.9967,63.9967,5266.0
2018-09-06 14:05:00,67.23,67.28,67.21,67.28,5448.0,64.0062,64.0538,63.9871,64.0538,5448.0
2018-09-06 14:10:00,67.28,67.34,67.26,67.33,10885.0,64.0538,64.1109,64.0347,64.1014,10885.0
2018-09-06 14:15:00,67.33,67.35,67.31,67.35,6200.0,64.1014,64.1204,64.0823,64.1204,6200.0
2018-09-06 14:20:00,67.36,67.37,67.32,67.33,11739.0,64.13,64.1395,64.0919,64.1014,11739.0
2018-09-06 14:25:00,67.32,67.35,67.31,67.34,6289.0,64.0919,64.1204,64.0823,64.1109,6289.0
2018-09-06 14:30:00,67.32,67.41,67.32,67.41,7943.0,64.0919,64.1776,64.0919,64.1776,7943.0
2018-09-06 14:35:00,67.41,67.43,67.38,67.42,6895.0,64.1776,64.1966,64.149,64.1871,6895.0
2018-09-06 14:40:00,67.43,67.44,67.41,67.43,8777.0,64.1966,64.2061,64.1776,64.1966,8777.0
2018-09-06 14:45:00,67.43,67.45,67.42,67.43,4405.0,64.1966,64.2156,64.1871,64.1966,4405.0
2018-09-06 14:50:00,67.43,67.45,67.4,67.42,3974.0,64.1966,64.2156,64.168,64.1871,3974.0
2018-09-06 14:55:00,67.43,67.43,67.38,67.38,7071.0,64.1966,64.1966,64.149,64.149,7071.0
2018-09-06 15:00:00,67.38,67.48,67.38,67.48,8860.0,64.149,64.2442,64.149,64.2442,8860.0
2018-09-06 15:05:00,67.48,67.55,67.47,67.51,12388.0,64.2442,64.3108,64.2347,64.2728,12388.0
2018-09-06 15:10:00,67.51,67.55,67.5,67.55,7176.0,64.2728,64.3108,64.2632,64.3108,7176.0
2018-09-06 15:15:00,67.54,67.55,67.46,67.47,10176.0,64.3013,64.3108,64.2252,64.2347,10176.0
2018-09-06 15:20:00,67.47,67.47,67.44,67.45,3470.0,64.2347,64.2347,64.2061,64.2156,3470.0
2018-09-06 15:25:00,67.44,67.46,67.41,67.46,11943.0,64.2061,64.2252,64.1776,64.2252,11943.0
2018-09-06 15:30:00,67.45,67.48,67.4,67.41,19853.0,64.2156,64.2442,64.168,64.1776,19853.0
2018-09-06 15:35:00,67.41,67.43,67.36,67.38,12048.0,64.1776,64.1966,64.13,64.149,12048.0
2018-09-06 15:40:00,67.37,67.39,67.34,67.39,46700.0,64.1395,64.1585,64.1109,64.1585,46700.0
2018-09-06 15:45:00,67.39,67.46,67.37,67.42,50843.0,64.1585,64.2252,64.1395,64.1871,50843.0
2018-09-06 15:50:00,67.42,67.43,67.34,67.36,37690.0,64.1871,64.1966,64.1109,64.13,37690.0
2018-09-06 15:55:00,67.36,67.39,67.33,67.36,46272.0,64.13,64.1585,64.1014,64.13,46272.0
2018-09-07 09:30:00,67.15,67.17,67.03,67.13,22691.0,63.93,63.9491,63.8158,63.911,22691.0
2018-09-07 09:35:00,67.18,67.32,67.16,67.29,76003.0,63.9586,64.0919,63.9395,64.0633,76003.0
2018-09-07 09:40:00,67.28,67.42,67.23,67.39,19929.0,64.0538,64.1871,64.0062,64.1585,19929.0
2018-09-07 09:45:00,67.4,67.5,67.4,67.45,18442.0,64.168,64.2632,64.168,64.2156,18442.0
2018-09-07 09:50:00,67.47,67.55,67.47,67.55,7420.0,64.2347,64.3108,64.2347,64.3108,7420.0
2018-09-07 09:55:00,67.53,67.58,67.53,67.54,1633.0,64.2918,64.3394,64.2918,64.3013,1633.0
2018-09-07 10:00:00,67.52,67.56,67.42,67.56,11775.0,64.2823,64.3204,64.1871,64.3204,11775.0
2018-09-07 10:05:00,67.55,67.55,67.51,67.55,2237.0,64.3108,64.3108,64.2728,64.3108,2237.0
2018-09-07 10:10:00,67.58,67.62,67.57,67.59,12373.0,64.3394,64.3775,64.3299,64.3489,12373.0
2018-09-07 10:15:00,67.58,67.58,67.52,67.54,7541.0,64.3394,64.3394,64.2823,64.3013,7541.0
2018-09-07 10:20:00,67.52,67.58,67.5,67.58,14547.0,64.2823,64.3394,64.2632,64.3394,14547.0
2018-09-07 10:25:00,67.6,67.6,67.54,67.56,2417.0,64.3584,64.3584,64.3013,64.3204,2417.0
2018-09-07 10:30:00,67.56,67.6,67.56,67.59,5100.0,64.3204,64.3584,64.3204,64.3489,5100.0
2018-09-07 10:35:00,67.61,67.63,67.57,67.6,21785.0,64.368,64.387,64.3299,64.3584,21785.0
2018-09-07 10:40:00,67.61,67.61,67.55,67.57,7141.0,64.368,64.368,64.3108,64.3299,7141.0
2018-09-07 10:45:00,67.56,67.74,67.56,67.71,28259.0,64.3204,64.4917,64.3204,64.4632,28259.0
2018-09-07 10:50:00,67.72,67.72,67.68,67.68,1300.0,64.4727,64.4727,64.4346,64.4346,1300.0
2018-09-07 10:55:00,67.66,67.66,67.62,67.63,4401.0,64.4156,64.4156,64.3775,64.387,4401.0
2018-09-07 11:00:00,67.63,67.71,67.62,67.7,17563.0,64.387,64.4632,64.3775,64.4536,17563.0
2018-09-07 11:05:00,67.7,67.76,67.7,67.76,25805.0,64.4536,64.5108,64.4536,64.5108,25805.0
2018-09-07 11:10:00,67.75,67.77,67.7,67.72,7365.0,64.5013,64.5203,64.4536,64.4727,7365.0
2018-09-07 11:15:00,67.71,67.76,67.71,67.74,7059.0,64.4632,64.5108,64.4632,64.4917,7059.0
2018-09-07 11:20:00,67.75,67.75,67.67,67.67,6510.0,64.5013,64.5013,64.4251,64.4251,6510.0
2018-09-07 11:25:00,67.66,67.73,67.64,67.72,11319.0,64.4156,64.4822,64.3965,64.4727,11319.0
2018-09-07 11:30:00,67.72,67.77,67.7,67.76,3950.0,64.4727,64.5203,64.4536,64.5108,3950.0
2018-09-07 11:35:00,67.77,67.83,67.77,67.81,36163.0,64.5203,64.5774,64.5203,64.5584,36163.0
2018-09-07 11:40:00,67.8,67.8,67.73,67.73,8182.0,64.5489,64.5489,64.4822,64.4822,8182.0
2018-09-07 11:45:00,67.73,67.76,67.73,67.74,3300.0,64.4822,64.5108,64.4822,64.4917,3300.0
2018-09-07 11:50:00,67.74,67.74,67.66,67.67,2600.0,64.4917,64.4917,64.4156,64.4251,2600.0
2018-09-07 11:55:00,67.67,67.67,67.61,67.61,4411.0,64.4251,64.4251,64.368,64.368,4411.0
2018-09-07 12:00:00,67.59,67.61,67.51,67.53,5999.0,64.3489,64.368,64.2728,64.2918,5999.0
2018-09-07 12:05:00,67.53,67.53,67.32,67.34,22370.0,64.2918,64.2918,64.0919,64.1109,22370.0
2018-09-07 12:10:00,67.35,67.49,67.35,67.48,25006.0,64.1204,64.2537,64.1204,64.2442,25006.0
2018-09-07 12:15:00,67.48,67.49,67.4,67.48,9380.0,64.2442,64.2537,64.168,64.2442,9380.0
2018-09-07 12:20:00,67.48,67.52,67.48,67.48,7475.0,64.2442,64.2823,64.2442,64.2442,7475.0
2018-09-07 12:25:00,67.46,67.46,67.4,67.43,6929.0,64.2252,64.2252,64.168,64.1966,6929.0
2018-09-07 12:30:00,67.42,67.48,67.41,67.41,12862.0,64.1871,64.2442,64.1776,64.1776,12862.0
2018-09-07 12:35:00,67.4,67.42,67.39,67.4,5079.0,64.168,64.1871,64.1585,64.168,5079.0
2018-09-07 12:40:00,67.4,67.4,67.27,67.31,6124.0,64.168,64.168,64.0443,64.0823,6124.0
2018-09-07 12:45:00,67.29,67.4,67.28,67.4,26398.0,64.0633,64.168,64.0538,64.168,26398.0
2018-09-07 12:50:00,67.41,67.43,67.38,67.41,10477.0,64.1776,64.1966,64.149,64.1776,10477.0
2018-09-07 12:55:00,67.42,67.46,67.42,67.45,5185.0,64.1871,64.2252,64.1871,64.2156,5185.0
2018-09-07 13:00:00,67.44,67.45,67.4,67.43,9626.0,64.2061,64.2156,64.168,64.1966,9626.0
2018-09-07 13:05:00,67.42,67.43,67.4,67.41,3784.0,64.1871,64.1966,64.168,64.1776,3784.0
2018-09-07 13:10:00,67.41,67.43,67.4,67.4,4028.0,64.1776,64.1966,64.168,64.168,4028.0
2018-09-07 13:15:00,67.41,67.42,67.4,67.41,5309.0,64.1776,64.1871,64.168,64.1776,5309.0
2018-09-07 13:20:00,67.4,67.43,67.39,67.42,33467.0,64.168,64.1966,64.1585,64.1871,33467.0
2018-09-07 13:25:00,67.42,67.44,67.41,67.44,10124.0,64.1871,64.2061,64.1776,64.2061,10124.0
2018-09-07 13:30:00,67.45,67.45,67.39,67.39,17080.0,64.2156,64.2156,64.1585,64.1585,17080.0
2018-09-07 13:35:00,67.39,67.39,67.29,67.32,14600.0,64.1585,64.1585,64.0633,64.0919,14600.0
2018-09-07 13:40:00,67.3,67.35,67.3,67.33,13400.0,64.0728,64.1204,64.0728,64.1014,13400.0
2018-09-07 13:45:00,67.33,67.37,67.33,67.37,6750.0,64.1014,64.1395,64.1014,64.1395,6750.0
2018-09-07 13:50:00,67.36,67.39,67.35,67.37,5207.0,64.13,64.1585,64.1204,64.1395,5207.0
2018-09-07 13:55:00,67.36,67.39,67.35,67.37,8088.0,64.13,64.1585,64.1204,64.1395,8088.0
2018-09-07 14:00:00,67.36,67.43,67.36,67.41,5658.0,64.13,64.1966,64.13,64.1776,5658.0
2018-09-07 14:05:00,67.41,67.44,67.41,67.43,3400.0,64.1776,64.2061,64.1776,64.1966,3400.0
2018-09-07 14:10:00,67.44,67.54,67.44,67.53,20218.0,64.2061,64.3013,64.2061,64.2918,20218.0
2018-09-07 14:15:00,67.53,67.53,67.48,67.5,8723.0,64.2918,64.2918,64.2442,64.2632,8723.0
2018-09-07 14:20:00,67.5,67.5,67.48,67.49,5828.0,64.2632,64.2632,64.2442,64.2537,5828.0
2018-09-07 14:25:00,67.49,67.57,67.49,67.57,9284.0,64.2537,64.3299,64.2537,64.3299,9284.0
2018-09-07 14:30:00,67.59,67.59,67.5,67.52,14398.0,64.3489,64.3489,64.2632,64.2823,14398.0
2018-09-07 14:35:00,67.5,67.51,67.5,67.51,5300.0,64.2632,64.2728,64.2632,64.2728,5300.0
2018-09-07 14:40:00,67.52,67.56,67.52,67.56,12817.0,64.2823,64.3204,64.2823,64.3204,12817.0
2018-09-07 14:45:00,67.56,67.57,67.55,67.55,7697.0,64.3204,64.3299,64.3108,64.3108,7697.0
2018-09-07 14:50:00,67.55,67.55,67.49,67.51,7445.0,64.3108,64.3108,64.2537,64.2728,7445.0
2018-09-07 14:55:00,67.52,67.6,67.52,67.59,10944.0,64.2823,64.3584,64.2823,64.3489,10944.0
2018-09-07 15:00:00,67.59,67.59,67.55,67.56,9608.0,64.3489,64.3489,64.3108,64.3204,9608.0
2018-09-07 15:05:00,67.55,67.56,67.51,67.54,7539.0,64.3108,64.3204,64.2728,64.3013,7539.0
2018-09-07 15:10:00,67.54,67.57,67.54,67.56,13443.0,64.3013,64.3299,64.3013,64.3204,13443.0
2018-09-07 15:15:00,67.56,67.56,67.52,67.53,6246.0,64.3204,64.3204,64.2823,64.2918,6246.0
2018-09-07 15:20:00,67.52,67.54,67.45,67.46,22060.0,64.2823,64.3013,64.2156,64.2252,22060.0
2018-09-07 15:25:00,67.46,67.49,67.45,67.49,14683.0,64.2252,64.2537,64.2156,64.2537,14683.0
2018-09-07 15:30:00,67.49,67.51,67.44,67.47,33146.0,64.2537,64.2728,64.2061,64.2347,33146.0
2018-09-07 15:35:00,67.47,67.48,67.41,67.42,28707.0,64.2347,64.2442,64.1776,64.1871,28707.0
2018-09-07 15:40:00,67.42,67.42,67.39,67.4,29365.0,64.1871,64.1871,64.1585,64.168,29365.0
2018-09-07 15:45:00,67.4,67.42,67.36,67.37,29535.0,64.168,64.1871,64.13,64.1395,29535.0
2018-09-07 15:50:00,67.35,67.38,67.33,67.37,51887.0,64.1204,64.149,64.1014,64.1395,51887.0
2018-09-07 15:55:00,67.36,67.43,67.36,67.4,83358.0,64.13,64.1966,64.13,64.168,83358.0
2018-09-10 09:30:00,67.68,68.06,67.68,68.0,38764.0,64.4346,64.7964,64.4346,64.7393,38764.0
2018-09-10 09:35:00,68.05,68.1,67.95,68.08,14271.0,64.7869,64.8345,64.6917,64.8154,14271.0
2018-09-10 09:40:00,68.07,68.11,67.93,68.05,12223.0,64.8059,64.844,64.6726,64.7869,12223.0
2018-09-10 09:45:00,68.06,68.23,68.0,68.21,20866.0,64.7964,64.9582,64.7393,64.9392,20866.0
2018-09-10 09:50:00,68.22,68.35,68.18,68.3,46968.0,64.9487,65.0725,64.9106,65.0249,46968.0
2018-09-10 09:55:00,68.27,68.32,68.19,68.22,25779.0,64.9963,65.0439,64.9202,64.9487,25779.0
2018-09-10 10:00:00,68.2,68.31,68.2,68.21,14680.0,64.9297,65.0344,64.9297,64.9392,14680.0
2018-09-10 10:05:00,68.2,68.21,68.15,68.15,7303.0,64.9297,64.9392,64.8821,64.8821,7303.0
2018-09-10 10:10:00,68.14,68.3,68.13,68.29,17169.0,64.8725,65.0249,64.863,65.0154,17169.0
2018-09-10 10:15:00,68.3,68.3,68.17,68.21,26581.0,65.0249,65.0249,64.9011,64.9392,26581.0
2018-09-10 10:20:00,68.21,68.3,68.17,68.2,21245.0,64.9392,65.0249,64.9011,64.9297,21245.0
2018-09-10 10:25:00,68.2,68.24,68.18,68.23,21164.0,64.9297,64.9678,64.9106,64.9582,21164.0
2018-09-10 10:30:00,68.24,68.29,68.17,68.29,24502.0,64.9678,65.0154,64.9011,65.0154,24502.0
2018-09-10 10:35:00,68.29,68.32,68.23,68.27,13364.0,65.0154,65.0439,64.9582,64.9963,13364.0
2018-09-10 10:40:00,68.26,68.28,68.23,68.28,9000.0,64.9868,65.0058,64.9582,65.0058,9000.0
2018-09-10 10:45:00,68.28,68.29,68.23,68.23,9808.0,65.0058,65.0154,64.9582,64.9582,9808.0
2018-09-10 10:50:00,68.23,68.41,68.23,68.34,20507.0,64.9582,65.1296,64.9582,65.063,20507.0
2018-09-10 10:55:00,68.34,68.37,68.3,68.34,11542.0,65.063,65.0915,65.0249,65.063,11542.0
2018-09-10 11:00:00,68.33,68.33,68.22,68.25,16206.0,65.0534,65.0534,64.9487,64.9773,16206.0
2018-09-10 11:05:00,68.24,68.36,68.24,68.35,13026.0,64.9678,65.082,64.9678,65.0725,13026.0
2018-09-10 11:10:00,68.36,68.41,68.34,68.35,6411.0,65.082,65.1296,65.063,65.0725,6411.0
2018-09-10 11:15:00,68.34,68.4,68.32,68.4,9358.0,65.063,65.1201,65.0439,65.1201,9358.0
2018-09-10 11:20:00,68.41,68.41,68.37,68.4,47072.0,65.1296,65.1296,65.0915,65.1201,47072.0
2018-09-10 11:25:00,68.39,68.39,68.35,68.35,5464.0,65.1106,65.1106,65.0725,65.0725,5464.0
2018-09-10 11:30:00,68.34,68.37,68.31,68.36,10272.0,65.063,65.0915,65.0344,65.082,10272.0
2018-09-10 11:35:00,68.36,68.37,68.26,68.26,11409.0,65.082,65.0915,64.9868,64.9868,11409.0
2018-09-10 11:40:00,68.25,68.27,68.19,68.24,16216.0,64.9773,64.9963,64.9202,64.9678,16216.0
2018-09-10 11:45:00,68.23,68.31,68.22,68.3,18284.0,64.9582,65.0344,64.9487,65.0249,18284.0
2018-09-10 11:50:00,68.3,68.34,68.25,68.25,11030.0,65.0249,65.063,64.9773,64.9773,11030.0
2018-09-10 11:55:00,68.25,68.27,68.22,68.27,10046.0,64.9773,64.9963,64.9487,64.9963,10046.0
2018-09-10 12:00:00,68.27,68.3,68.26,68.29,11183.0,64.9963,65.0249,64.9868,65.0154,11183.0
2018-09-10 12:05:00,68.28,68.29,68.19,68.19,9136.0,65.0058,65.0154,64.9202,64.9202,9136.0
2018-09-10 12:10:00,68.18,68.2,68.16,68.18,5041.0,64.9106,64.9297,64.8916,64.9106,5041.0
2018-09-10 12:15:00,68.17,68.18,68.14,68.16,12125.0,64.9011,64.9106,64.8725,64.8916,12125.0
2018-09-10 12:20:00,68.15,68.17,68.13,68.16,7076.0,64.8821,64.9011,64.863,64.8916,7076.0
2018-09-10 12:25:00,68.16,68.18,68.07,68.08,8100.0,64.8916,64.9106,64.8059,64.8154,8100.0
2018-09-10 12:30:00,68.07,68.14,68.07,68.14,7470.0,64.8059,64.8725,64.8059,64.8725,7470.0
2018-09-10 12:35:00,68.14,68.18,68.12,68.15,8214.0,64.8725,64.9106,64.8535,64.8821,8214.0
2018-09-10 12:40:00,68.17,68.17,68.12,68.16,3714.0,64.9011,64.9011,64.8535,64.8916,3714.0
2018-09-10 12:45:00,68.15,68.17,68.14,68.14,2700.0,64.8821,64.9011,64.8725,64.8725,2700.0
2018-09-10 12:50:00,68.15,68.16,68.12,68.15,6553.0,64.8821,64.8916,64.8535,64.8821,6553.0
2018-09-10 12:55:00,68.15,68.18,68.14,68.16,5877.0,64.8821,64.9106,64.8725,64.8916,5877.0
2018-09-10 13:00:00,68.16,68.19,68.15,68.19,8446.0,64.8916,64.9202,64.8821,64.9202,8446.0
2018-09-10 13:05:00,68.2,68.22,68.19,68.19,8514.0,64.9297,64.9487,64.9202,64.9202,8514.0
2018-09-10 13:10:00,68.19,68.2,68.18,68.19,7060.0,64.9202,64.9297,64.9106,64.9202,7060.0
2018-09-10 13:15:00,68.19,68.21,68.16,68.19,23835.0,64.9202,64.9392,64.8916,64.9202,23835.0
2018-09-10 13:20:00,68.2,68.24,68.19,68.24,20058.0,64.9297,64.9678,64.9202,64.9678,20058.0
2018-09-10 13:25:00,68.24,68.3,68.23,68.3,8050.0,64.9678,65.0249,64.9582,65.0249,8050.0
2018-09-10 13:30:00,68.29,68.4,68.29,68.37,28221.0,65.0154,65.1201,65.0154,65.0915,28221.0
2018-09-10 13:35:00,68.34,68.34,68.28,68.28,4924.0,65.063,65.063,65.0058,65.0058,4924.0
2018-09-10 13:40:00,68.28,68.31,68.26,68.27,6442.0,65.0058,65.0344,64.9868,64.9963,6442.0
2018-09-10 13:45:00,68.27,68.27,68.18,68.2,15651.0,64.9963,64.9963,64.9106,64.9297,15651.0
2018-09-10 13:50:00,68.2,68.25,68.19,68.22,16591.0,64.9297,64.9773,64.9202,64.9487,16591.0
2018-09-10 13:55:00,68.21,68.24,68.2,68.24,7830.0,64.9392,64.9678,64.9297,64.9678,7830.0
2018-09-10 14:00:00,68.23,68.26,68.22,68.23,8557.0,64.9582,64.9868,64.9487,64.9582,8557.0
2018-09-10 14:05:00,68.23,68.23,68.14,68.15,5000.0,64.9582,64.9582,64.8725,64.8821,5000.0
2018-09-10 14:10:00,68.14,68.17,68.12,68.14,89413.0,64.8725,64.9011,64.8535,64.8725,89413.0
2018-09-10 14:15:00,68.13,68.14,68.09,68.12,9660.0,64.863,64.8725,64.8249,64.8535,9660.0
2018-09-10 14:20:00,68.11,68.11,68.06,68.06,6336.0,64.844,64.844,64.7964,64.7964,6336.0
2018-09-10 14:25:00,68.07,68.13,68.07,68.1,11131.0,64.8059,64.863,64.8059,64.8345,11131.0
2018-09-10 14:30:00,68.11,68.13,68.08,68.08,6804.0,64.844,64.863,64.8154,64.8154,6804.0
2018-09-10 14:35:00,68.09,68.12,68.08,68.11,8651.0,64.8249,64.8535,64.8154,64.844,8651.0
2018-09-10 14:40:00,68.12,68.16,68.11,68.16,5196.0,64.8535,64.8916,64.844,64.8916,5196.0
2018-09-10 14:45:00,68.17,68.18,68.14,68.15,6165.0,64.9011,64.9106,64.8725,64.8821,6165.0
2018-09-10 14:50:00,68.15,68.15,68.11,68.12,8050.0,64.8821,64.8821,64.844,64.8535,8050.0
2018-09-10 14:55:00,68.13,68.13,68.08,68.09,7043.0,64.863,64.863,64.8154,64.8249,7043.0
2018-09-10 15:00:00,68.1,68.16,68.09,68.16,32697.0,64.8345,64.8916,64.8249,64.8916,32697.0
2018-09-10 15:05:00,68.15,68.15,68.1,68.11,12681.0,64.8821,64.8821,64.8345,64.844,12681.0
2018-09-10 15:10:00,68.1,68.12,68.05,68.05,13224.0,64.8345,64.8535,64.7869,64.7869,13224.0
2018-09-10 15:15:00,68.04,68.05,67.97,67.98,10401.0,64.7773,64.7869,64.7107,64.7202,10401.0
2018-09-10 15:20:00,67.98,67.99,67.97,67.98,7300.0,64.7202,64.7297,64.7107,64.7202,7300.0
2018-09-10 15:25:00,67.98,67.98,67.95,67.96,8535.0,64.7202,64.7202,64.6917,64.7012,8535.0
2018-09-10 15:30:00,67.95,67.97,67.93,67.94,10252.0,64.6917,64.7107,64.6726,64.6821,10252.0
2018-09-10 15:35:00,67.93,67.98,67.9,67.95,21085.0,64.6726,64.7202,64.6441,64.6917,21085.0
2018-09-10 15:40:00,67.94,67.97,67.9,67.94,42068.0,64.6821,64.7107,64.6441,64.6821,42068.0
2018-09-10 15:45:00,67.95,67.95,67.92,67.94,40024.0,64.6917,64.6917,64.6631,64.6821,40024.0
2018-09-10 15:50:00,67.94,67.94,67.88,67.89,58667.0,64.6821,64.6821,64.625,64.6345,58667.0
2018-09-10 15:55:00,67.88,67.95,67.88,67.94,158977.0,64.625,64.6917,64.625,64.6821,158977.0
2018-09-11 09:30:00,67.7,67.89,67.56,67.61,16366.0,64.4536,64.6345,64.3204,64.368,16366.0
2018-09-11 09:35:00,67.57,67.61,67.49,67.53,6178.0,64.3299,64.368,64.2537,64.2918,6178.0
2018-09-11 09:40:00,67.53,67.65,67.49,67.54,18650.0,64.2918,64.406,64.2537,64.3013,18650.0
2018-09-11 09:45:00,67.55,67.68,67.55,67.57,7111.0,64.3108,64.4346,64.3108,64.3299,7111.0
2018-09-11 09:50:00,67.59,67.62,67.55,67.58,5322.0,64.3489,64.3775,64.3108,64.3394,5322.0
2018-09-11 09:55:00,67.58,67.68,67.57,67.61,18419.0,64.3394,64.4346,64.3299,64.368,18419.0
2018-09-11 10:00:00,67.61,67.71,67.6,67.69,16724.0,64.368,64.4632,64.3584,64.4441,16724.0
2018-09-11 10:05:00,67.69,67.74,67.66,67.7,20336.0,64.4441,64.4917,64.4156,64.4536,20336.0
2018-09-11 10:10:00,67.7,67.74,67.68,67.7,10525.0,64.4536,64.4917,64.4346,64.4536,10525.0
2018-09-11 10:15:00,67.71,67.77,67.68,67.75,7467.0,64.4632,64.5203,64.4346,64.5013,7467.0
2018-09-11 10:20:00,67.76,67.82,67.76,67.8,11585.0,64.5108,64.5679,64.5108,64.5489,11585.0
2018-09-11 10:25:00,67.81,67.88,67.77,67.85,6746.0,64.5584,64.625,64.5203,64.5965,6746.0
2018-09-11 10:30:00,67.88,68.04,67.79,67.79,45361.0,64.625,64.7773,64.5393,64.5393,45361.0
2018-09-11 10:35:00,67.79,67.82,67.74,67.78,4496.0,64.5393,64.5679,64.4917,64.5298,4496.0
2018-09-11 10:40:00,67.77,67.78,67.73,67.77,22193.0,64.5203,64.5298,64.4822,64.5203,22193.0
2018-09-11 10:45:00,67.78,67.79,67.73,67.75,4201.0,64.5298,64.5393,64.4822,64.5013,4201.0
2018-09-11 10:50:00,67.74,67.81,67.72,67.72,7977.0,64.4917,64.5584,64.4727,64.4727,7977.0
2018-09-11 10:55:00,67.72,67.76,67.72,67.75,6869.0,64.4727,64.5108,64.4727,64.5013,6869.0
2018-09-11 11:00:00,67.76,67.89,67.75,67.89,11672.0,64.5108,64.6345,64.5013,64.6345,11672.0
2018-09-11 11:05:00,67.87,67.87,67.81,67.84,7549.0,64.6155,64.6155,64.5584,64.5869,7549.0
2018-09-11 11:10:00,67.84,67.86,67.73,67.73,5905.0,64.5869,64.606,64.4822,64.4822,5905.0
2018-09-11 11:15:00,67.72,67.8,67.72,67.8,12652.0,64.4727,64.5489,64.4727,64.5489,12652.0
2018-09-11 11:20:00,67.8,67.84,67.78,67.78,5416.0,64.5489,64.5869,64.5298,64.5298,5416.0
2018-09-11 11:25:00,67.77,67.81,67.77,67.8,5416.0,64.5203,64.5584,64.5203,64.5489,5416.0
2018-09-11 11:30:00,67.82,67.82,67.77,67.78,7522.0,64.5679,64.5679,64.5203,64.5298,7522.0
2018-09-11 11:35:00,67.77,67.78,67.74,67.77,4500.0,64.5203,64.5298,64.4917,64.5203,4500.0
2018-09-11 11:40:00,67.77,67.79,67.76,67.77,34445.0,64.5203,64.5393,64.5108,64.5203,34445.0
2018-09-11 11:45:00,67.78,67.79,67.77,67.79,25136.0,64.5298,64.5393,64.5203,64.5393,25136.0
2018-09-11 11:50:00,67.79,67.96,67.77,67.96,67749.0,64.5393,64.7012,64.5203,64.7012,67749.0
2018-09-11 11:55:00,67.96,68.03,67.95,68.03,4329.0,64.7012,64.7678,64.6917,64.7678,4329.0
2018-09-11 12:00:00,68.06,68.06,68.0,68.0,6340.0,64.7964,64.7964,64.7393,64.7393,6340.0
2018-09-11 12:05:00,68.0,68.0,67.97,67.98,2978.0,64.7393,64.7393,64.7107,64.7202,2978.0
2018-09-11 12:10:00,67.99,68.0,67.93,67.94,6028.0,64.7297,64.7393,64.6726,64.6821,6028.0
2018-09-11 12:15:00,67.91,67.93,67.88,67.9,6863.0,64.6536,64.6726,64.625,64.6441,6863.0
2018-09-11 12:20:00,67.9,67.91,67.88,67.88,3100.0,64.6441,64.6536,64.625,64.625,3100.0
2018-09-11 12:25:00,67.87,67.87,67.82,67.83,5441.0,64.6155,64.6155,64.5679,64.5774,5441.0
2018-09-11 12:30:00,67.84,67.84,67.81,67.84,7620.0,64.5869,64.5869,64.5584,64.5869,7620.0
2018-09-11 12:35:00,67.83,67.84,67.81,67.83,9628.0,64.5774,64.5869,64.5584,64.5774,9628.0
2018-09-11 12:40:00,67.84,67.84,67.78,67.79,11706.0,64.5869,64.5869,64.5298,64.5393,11706.0
2018-09-11 12:45:00,67.78,67.79,67.74,67.77,6599.0,64.5298,64.5393,64.4917,64.5203,6599.0
2018-09-11 12:50:00,67.77,67.8,67.77,67.8,3110.0,64.5203,64.5489,64.5203,64.5489,3110.0
2018-09-11 12:55:00,67.81,67.85,67.81,67.83,24385.0,64.5584,64.5965,64.5584,64.5774,24385.0
2018-09-11 13:00:00,67.83,67.86,67.83,67.83,5274.0,64.5774,64.606,64.5774,64.5774,5274.0
2018-09-11 13:05:00,67.83,67.86,67.83,67.84,4353.0,64.5774,64.606,64.5774,64.5869,4353.0
2018-09-11 13:10:00,67.83,67.86,67.79,67.8,2800.0,64.5774,64.606,64.5393,64.5489,2800.0
2018-09-11 13:15:00,67.8,67.83,67.77,67.83,9340.0,64.5489,64.5774,64.5203,64.5774,9340.0
2018-09-11 13:20:00,67.83,67.87,67.8,67.83,17241.0,64.5774,64.6155,64.5489,64.5774,17241.0
2018-09-11 13:25:00,67.83,67.84,67.81,67.84,5967.0,64.5774,64.5869,64.5584,64.5869,5967.0
2018-09-11 13:30:00,67.83,67.87,67.83,67.85,18751.0,64.5774,64.6155,64.5774,64.5965,18751.0
2018-09-11 13:35:00,67.85,67.87,67.84,67.84,1800.0,64.5965,64.6155,64.5869,64.5869,1800.0
2018-09-11 13:40:00,67.85,67.85,67.78,67.78,5950.0,64.5965,64.5965,64.5298,64.5298,5950.0
2018-09-11 13:45:00,67.78,67.81,67.77,67.78,5435.0,64.5298,64.5584,64.5203,64.5298,5435.0
2018-09-11 13:50:00,67.76,67.8,67.73,67.75,7409.0,64.5108,64.5489,64.4822,64.5013,7409.0
2018-09-11 13:55:00,67.75,67.77,67.74,67.76,3000.0,64.5013,64.5203,64.4917,64.5108,3000.0
2018-09-11 14:00:00,67.76,67.76,67.69,67.71,5727.0,64.5108,64.5108,64.4441,64.4632,5727.0
2018-09-11 14:05:00,67.72,67.72,67.69,67.71,3720.0,64.4727,64.4727,64.4441,64.4632,3720.0
2018-09-11 14:10:00,67.71,67.71,67.69,67.71,3259.0,64.4632,64.4632,64.4441,64.4632,3259.0
2018-09-11 14:15:00,67.7,67.72,67.68,67.7,7302.0,64.4536,64.4727,64.4346,64.4536,7302.0
2018-09-11 14:20:00,67.72,67.77,67.71,67.75,7274.0,64.4727,64.5203,64.4632,64.5013,7274.0
2018-09-11 14:25:00,67.75,67.75,67.72,67.72,3525.0,64.5013,64.5013,64.4727,64.4727,3525.0
2018-09-11 14:30:00,67.72,67.73,67.71,67.72,4725.0,64.4727,64.4822,64.4632,64.4727,4725.0
2018-09-11 14:35:00,67.73,67.74,67.67,67.67,12354.0,64.4822,64.4917,64.4251,64.4251,12354.0
2018-09-11 14:40:00,67.67,67.68,67.66,67.66,5300.0,64.4251,64.4346,64.4156,64.4156,5300.0
2018-09-11 14:45:00,67.67,67.7,67.67,67.7,6873.0,64.4251,64.4536,64.4251,64.4536,6873.0
2018-09-11 14:50:00,67.7,67.72,67.68,67.71,7268.0,64.4536,64.4727,64.4346,64.4632,7268.0
2018-09-11 14:55:00,67.71,67.71,67.64,67.65,11070.0,64.4632,64.4632,64.3965,64.406,11070.0
2018-09-11 15:00:00,67.66,67.69,67.66,67.69,11280.0,64.4156,64.4441,64.4156,64.4441,11280.0
2018-09-11 15:05:00,67.69,67.7,67.68,67.69,4480.0,64.4441,64.4536,64.4346,64.4441,4480.0
2018-09-11 15:10:00,67.68,67.72,67.67,67.72,5423.0,64.4346,64.4727,64.4251,64.4727,5423.0
2018-09-11 15:15:00,67.73,67.73,67.65,67.67,6940.0,64.4822,64.4822,64.406,64.4251,6940.0
2018-09-11 15:20:00,67.67,67.68,67.66,67.66,7107.0,64.4251,64.4346,64.4156,64.4156,7107.0
2018-09-11 15:25:00,67.66,67.66,67.63,67.64,10807.0,64.4156,64.4156,64.387,64.3965,10807.0
2018-09-11 15:30:00,67.63,67.67,67.62,67.67,21463.0,64.387,64.4251,64.3775,64.4251,21463.0
2018-09-11 15:35:00,67.67,67.69,67.66,67.67,9450.0,64.4251,64.4441,64.4156,64.4251,9450.0
2018-09-11 15:40:00,67.67,67.68,67.64,67.64,19922.0,64.4251,64.4346,64.3965,64.3965,19922.0
2018-09-11 15:45:00,67.64,67.64,67.58,67.59,27010.0,64.3965,64.3965,64.3394,64.3489,27010.0
2018-09-11 15:50:00,67.58,67.63,67.57,67.61,35276.0,64.3394,64.387,64.3299,64.368,35276.0
2018-09-11 15:55:00,67.62,67.68,67.61,67.62,142204.0,64.3775,64.4346,64.368,64.3775,142204.0
2018-09-12 09:30:00,67.6,67.81,67.48,67.48,13849.0,64.3584,64.5584,64.2442,64.2442,13849.0
2018-09-12 09:35:00,67.49,67.53,67.43,67.5,10518.0,64.2537,64.2918,64.1966,64.2632,10518.0
2018-09-12 09:40:00,67.48,67.59,67.48,67.59,2300.0,64.2442,64.3489,64.2442,64.3489,2300.0
2018-09-12 09:45:00,67.57,67.61,67.55,67.58,6170.0,64.3299,64.368,64.3108,64.3394,6170.0
2018-09-12 09:50:00,67.6,67.63,67.56,67.56,4794.0,64.3584,64.387,64.3204,64.3204,4794.0
2018-09-12 09:55:00,67.57,67.65,67.57,67.65,3432.0,64.3299,64.406,64.3299,64.406,3432.0
2018-09-12 10:00:00,67.69,67.71,67.65,67.71,5500.0,64.4441,64.4632,64.406,64.4632,5500.0
2018-09-12 10:05:00,67.7,67.7,67.59,67.59,4700.0,64.4536,64.4536,64.3489,64.3489,4700.0
2018-09-12 10:10:00,67.59,67.6,67.52,67.58,7181.0,64.3489,64.3584,64.2823,64.3394,7181.0
2018-09-12 10:15:00,67.58,67.58,67.53,67.54,6305.0,64.3394,64.3394,64.2918,64.3013,6305.0
2018-09-12 10:20:00,67.53,67.53,67.45,67.46,7891.0,64.2918,64.2918,64.2156,64.2252,7891.0
2018-09-12 10:25:00,67.47,67.48,67.39,67.4,15084.0,64.2347,64.2442,64.1585,64.168,15084.0
2018-09-12 10:30:00,67.39,67.41,67.29,67.31,9050.0,64.1585,64.1776,64.0633,64.0823,9050.0
2018-09-12 10:35:00,67.31,67.36,67.27,67.36,8264.0,64.0823,64.13,64.0443,64.13,8264.0
2018-09-12 10:40:00,67.35,67.35,67.3,67.32,5817.0,64.1204,64.1204,64.0728,64.0919,5817.0
2018-09-12 10:45:00,67.29,67.29,67.25,67.27,4462.0,64.0633,64.0633,64.0252,64.0443,4462.0
2018-09-12 10:50:00,67.26,67.39,67.26,67.37,38740.0,64.0347,64.1585,64.0347,64.1395,38740.0
2018-09-12 10:55:00,67.37,67.38,67.25,67.25,4812.0,64.1395,64.149,64.0252,64.0252,4812.0
2018-09-12 11:00:00,67.25,67.43,67.25,67.43,5153.0,64.0252,64.1966,64.0252,64.1966,5153.0
2018-09-12 11:05:00,67.42,67.43,67.37,67.38,2504.0,64.1871,64.1966,64.1395,64.149,2504.0
2018-09-12 11:10:00,67.37,67.63,67.35,67.62,7550.0,64.1395,64.387,64.1204,64.3775,7550.0
2018-09-12 11:15:00,67.62,67.71,67.6,67.69,3504.0,64.3775,64.4632,64.3584,64.4441,3504.0
2018-09-12 11:20:00,67.7,67.79,67.68,67.79,5785.0,64.4536,64.5393,64.4346,64.5393,5785.0
2018-09-12 11:25:00,67.79,67.86,67.78,67.83,10965.0,64.5393,64.606,64.5298,64.5774,10965.0
2018-09-12 11:30:00,67.85,67.89,67.84,67.87,4510.0,64.5965,64.6345,64.5869,64.6155,4510.0
2018-09-12 11:35:00,67.86,67.86,67.71,67.71,5300.0,64.606,64.606,64.4632,64.4632,5300.0
2018-09-12 11:40:00,67.7,67.74,67.66,67.68,5222.0,64.4536,64.4917,64.4156,64.4346,5222.0
2018-09-12 11:45:00,67.67,67.67,67.58,67.6,4000.0,64.4251,64.4251,64.3394,64.3584,4000.0
2018-09-12 11:50:00,67.56,67.57,67.48,67.54,5676.0,64.3204,64.3299,64.2442,64.3013,5676.0
2018-09-12 11:55:00,67.54,67.63,67.52,67.58,3387.0,64.3013,64.387,64.2823,64.3394,3387.0
2018-09-12 12:00:00,67.58,67.6,67.57,67.59,3099.0,64.3394,64.3584,64.3299,64.3489,3099.0
2018-09-12 12:05:00,67.58,67.68,67.53,67.53,9175.0,64.3394,64.4346,64.2918,64.2918,9175.0
2018-09-12 12:10:00,67.53,67.63,67.52,67.62,3900.0,64.2918,64.387,64.2823,64.3775,3900.0
2018-09-12 12:15:00,67.63,67.67,67.62,67.67,3715.0,64.387,64.4251,64.3775,64.4251,3715.0
2018-09-12 12:20:00,67.67,67.69,67.64,67.66,5133.0,64.4251,64.4441,64.3965,64.4156,5133.0
2018-09-12 12:25:00,67.68,67.7,67.67,67.69,2800.0,64.4346,64.4536,64.4251,64.4441,2800.0
2018-09-12 12:30:00,67.67,67.7,67.65,67.69,9178.0,64.4251,64.4536,64.406,64.4441,9178.0
2018-09-12 12:35:00,67.68,67.7,67.66,67.69,4557.0,64.4346,64.4536,64.4156,64.4441,4557.0
2018-09-12 12:40:00,67.69,67.75,67.68,67.74,8443.0,64.4441,64.5013,64.4346,64.4917,8443.0
2018-09-12 12:45:00,67.72,67.73,67.7,67.71,2645.0,64.4727,64.4822,64.4536,64.4632,2645.0
2018-09-12 12:50:00,67.7,67.75,67.7,67.72,4282.0,64.4536,64.5013,64.4536,64.4727,4282.0
2018-09-12 12:55:00,67.73,67.76,67.72,67.76,3877.0,64.4822,64.5108,64.4727,64.5108,3877.0
2018-09-12 13:00:00,67.76,67.76,67.71,67.72,6671.0,64.5108,64.5108,64.4632,64.4727,6671.0
2018-09-12 13:05:00,67.72,67.73,67.68,67.7,7539.0,64.4727,64.4822,64.4346,64.4536,7539.0
2018-09-12 13:10:00,67.7,67.73,67.69,67.7,5536.0,64.4536,64.4822,64.4441,64.4536,5536.0
2018-09-12 13:15:00,67.7,67.71,67.66,67.7,7707.0,64.4536,64.4632,64.4156,64.4536,7707.0
2018-09-12 13:20:00,67.72,67.77,67.72,67.74,5126.0,64.4727,64.5203,64.4727,64.4917,5126.0
2018-09-12 13:25:00,67.73,67.74,67.67,67.67,6799.0,64.4822,64.4917,64.4251,64.4251,6799.0
2018-09-12 13:30:00,67.67,67.7,67.66,67.66,6899.0,64.4251,64.4536,64.4156,64.4156,6899.0
2018-09-12 13:35:00,67.66,67.66,67.63,67.64,3075.0,64.4156,64.4156,64.387,64.3965,3075.0
2018-09-12 13:40:00,67.64,67.66,67.58,67.58,3324.0,64.3965,64.4156,64.3394,64.3394,3324.0
2018-09-12 13:45:00,67.59,67.61,67.58,67.6,2914.0,64.3489,64.368,64.3394,64.3584,2914.0
2018-09-12 13:50:00,67.62,67.63,67.6,67.61,4700.0,64.3775,64.387,64.3584,64.368,4700.0
2018-09-12 13:55:00,67.6,67.62,67.6,67.62,2900.0,64.3584,64.3775,64.3584,64.3775,2900.0
2018-09-12 14:00:00,67.6,67.65,67.6,67.65,3689.0,64.3584,64.406,64.3584,64.406,3689.0
2018-09-12 14:05:00,67.63,67.64,67.58,67.59,2900.0,64.387,64.3965,64.3394,64.3489,2900.0
2018-09-12 14:10:00,67.59,67.61,67.57,67.59,2417.0,64.3489,64.368,64.3299,64.3489,2417.0
2018-09-12 14:15:00,67.59,67.61,67.57,67.59,3700.0,64.3489,64.368,64.3299,64.3489,3700.0
2018-09-12 14:20:00,67.59,67.62,67.59,67.61,2225.0,64.3489,64.3775,64.3489,64.368,2225.0
2018-09-12 14:25:00,67.61,67.62,67.6,67.6,3900.0,64.368,64.3775,64.3584,64.3584,3900.0
2018-09-12 14:30:00,67.61,67.67,67.61,67.64,7661.0,64.368,64.4251,64.368,64.3965,7661.0
2018-09-12 14:35:00,67.64,67.66,67.63,67.65,2860.0,64.3965,64.4156,64.387,64.406,2860.0
2018-09-12 14:40:00,67.66,67.66,67.63,67.64,2300.0,64.4156,64.4156,64.387,64.3965,2300.0
2018-09-12 14:45:00,67.64,67.74,67.6,67.73,10132.0,64.3965,64.4917,64.3584,64.4822,10132.0
2018-09-12 14:50:00,67.74,67.84,67.74,67.82,8843.0,64.4917,64.5869,64.4917,64.5679,8843.0
2018-09-12 14:55:00,67.81,67.84,67.81,67.83,6313.0,64.5584,64.5869,64.5584,64.5774,6313.0
2018-09-12 15:00:00,67.83,67.84,67.8,67.81,8902.0,64.5774,64.5869,64.5489,64.5584,8902.0
2018-09-12 15:05:00,67.82,67.86,67.81,67.86,7808.0,64.5679,64.606,64.5584,64.606,7808.0
2018-09-12 15:10:00,67.86,67.92,67.86,67.88,8505.0,64.606,64.6631,64.606,64.625,8505.0
2018-09-12 15:15:00,67.88,67.89,67.83,67.84,13740.0,64.625,64.6345,64.5774,64.5869,13740.0
2018-09-12 15:20:00,67.84,67.85,67.83,67.84,5847.0,64.5869,64.5965,64.5774,64.5869,5847.0
2018-09-12 15:25:00,67.85,67.91,67.84,67.91,13133.0,64.5965,64.6536,64.5869,64.6536,13133.0
2018-09-12 15:30:00,67.91,68.01,67.91,67.98,15806.0,64.6536,64.7488,64.6536,64.7202,15806.0
2018-09-12 15:35:00,67.99,67.99,67.96,67.97,17141.0,64.7297,64.7297,64.7012,64.7107,17141.0
2018-09-12 15:40:00,67.97,67.99,67.96,67.98,14306.0,64.7107,64.7297,64.7012,64.7202,14306.0
2018-09-12 15:45:00,67.97,67.97,67.89,67.92,29579.0,64.7107,64.7107,64.6345,64.6631,29579.0
2018-09-12 15:50:00,67.92,67.96,67.91,67.93,25762.0,64.6631,64.7012,64.6536,64.6726,25762.0
2018-09-12 15:55:00,67.94,67.94,67.87,67.9,84936.0,64.6821,64.6821,64.6155,64.6441,84936.0
2018-09-13 09:30:00,68.1,68.21,67.99,68.13,14496.0,64.8345,64.9392,64.7297,64.863,14496.0
2018-09-13 09:35:00,68.18,68.35,68.18,68.35,8203.0,64.9106,65.0725,64.9106,65.0725,8203.0
2018-09-13 09:40:00,68.4,68.56,68.39,68.56,9504.0,65.1201,65.2724,65.1106,65.2724,9504.0
2018-09-13 09:45:00,68.6,68.61,68.5,68.53,8021.0,65.3105,65.32,65.2153,65.2438,8021.0
2018-09-13 09:50:00,68.55,68.59,68.52,68.59,6886.0,65.2629,65.301,65.2343,65.301,6886.0
2018-09-13 09:55:00,68.61,68.65,68.59,68.59,13054.0,65.32,65.3581,65.301,65.301,13054.0
2018-09-13 10:00:00,68.59,68.64,68.52,68.59,8085.0,65.301,65.3486,65.2343,65.301,8085.0
2018-09-13 10:05:00,68.58,68.64,68.58,68.64,10696.0,65.2915,65.3486,65.2915,65.3486,10696.0
2018-09-13 10:10:00,68.64,68.7,68.6,68.62,9506.0,65.3486,65.4057,65.3105,65.3295,9506.0
2018-09-13 10:15:00,68.61,68.63,68.52,68.61,7300.0,65.32,65.3391,65.2343,65.32,7300.0
2018-09-13 10:20:00,68.61,68.63,68.56,68.59,7557.0,65.32,65.3391,65.2724,65.301,7557.0
2018-09-13 10:25:00,68.56,68.8,68.56,68.64,39387.0,65.2724,65.5009,65.2724,65.3486,39387.0
2018-09-13 10:30:00,68.62,68.66,68.58,68.64,6695.0,65.3295,65.3676,65.2915,65.3486,6695.0
2018-09-13 10:35:00,68.62,68.63,68.32,68.36,14950.0,65.3295,65.3391,65.0439,65.082,14950.0
2018-09-13 10:40:00,68.34,68.36,68.29,68.32,20783.0,65.063,65.082,65.0154,65.0439,20783.0
2018-09-13 10:45:00,68.33,68.34,68.3,68.33,6321.0,65.0534,65.063,65.0249,65.0534,6321.0
2018-09-13 10:50:00,68.33,68.36,68.27,68.32,19837.0,65.0534,65.082,64.9963,65.0439,19837.0
2018-09-13 10:55:00,68.3,68.37,68.29,68.35,12569.0,65.0249,65.0915,65.0154,65.0725,12569.0
2018-09-13 11:00:00,68.37,68.46,68.32,68.46,25419.0,65.0915,65.1772,65.0439,65.1772,25419.0
2018-09-13 11:05:00,68.46,68.61,68.46,68.56,30557.0,65.1772,65.32,65.1772,65.2724,30557.0
2018-09-13 11:10:00,68.56,68.67,68.55,68.67,13818.0,65.2724,65.3771,65.2629,65.3771,13818.0
2018-09-13 11:15:00,68.67,68.69,68.63,68.66,16477.0,65.3771,65.3962,65.3391,65.3676,16477.0
2018-09-13 11:20:00,68.67,68.67,68.57,68.58,6504.0,65.3771,65.3771,65.2819,65.2915,6504.0
2018-09-13 11:25:00,68.57,68.6,68.54,68.58,4650.0,65.2819,65.3105,65.2534,65.2915,4650.0
2018-09-13 11:30:00,68.57,68.57,68.52,68.56,5074.0,65.2819,65.2819,65.2343,65.2724,5074.0
2018-09-13 11:35:00,68.55,68.66,68.55,68.66,4451.0,65.2629,65.3676,65.2629,65.3676,4451.0
2018-09-13 11:40:00,68.66,68.66,68.6,68.64,6027.0,65.3676,65.3676,65.3105,65.3486,6027.0
2018-09-13 11:45:00,68.63,68.67,68.63,68.67,3279.0,65.3391,65.3771,65.3391,65.3771,3279.0
2018-09-13 11:50:00,68.68,68.8,68.68,68.79,8026.0,65.3867,65.5009,65.3867,65.4914,8026.0
2018-09-13 11:55:00,68.78,68.87,68.78,68.82,18426.0,65.4819,65.5675,65.4819,65.5199,18426.0
2018-09-13 12:00:00,68.84,68.95,68.81,68.86,38361.0,65.539,65.6437,65.5104,65.558,38361.0
2018-09-13 12:05:00,68.84,68.89,68.79,68.83,8076.0,65.539,65.5866,65.4914,65.5295,8076.0
2018-09-13 12:10:00,68.85,68.97,68.84,68.97,7817.0,65.5485,65.6627,65.539,65.6627,7817.0
2018-09-13 12:15:00,68.96,68.97,68.84,68.85,8218.0,65.6532,65.6627,65.539,65.5485,8218.0
2018-09-13 12:20:00,68.84,68.92,68.84,68.91,8835.0,65.539,65.6151,65.539,65.6056,8835.0
2018-09-13 12:25:00,68.91,68.96,68.89,68.94,5876.0,65.6056,65.6532,65.5866,65.6342,5876.0
2018-09-13 12:30:00,68.95,68.99,68.88,68.89,12758.0,65.6437,65.6818,65.5771,65.5866,12758.0
2018-09-13 12:35:00,68.9,68.98,68.89,68.98,7770.0,65.5961,65.6723,65.5866,65.6723,7770.0
2018-09-13 12:40:00,68.96,68.96,68.89,68.9,9822.0,65.6532,65.6532,65.5866,65.5961,9822.0
2018-09-13 12:45:00,68.89,68.93,68.88,68.88,11896.0,65.5866,65.6247,65.5771,65.5771,11896.0
2018-09-13 12:50:00,68.87,68.93,68.82,68.86,78518.0,65.5675,65.6247,65.5199,65.558,78518.0
2018-09-13 12:55:00,68.86,69.03,68.85,69.03,22840.0,65.558,65.7199,65.5485,65.7199,22840.0
2018-09-13 13:00:00,69.03,69.22,69.03,69.17,31084.0,65.7199,65.9008,65.7199,65.8532,31084.0
2018-09-13 13:05:00,69.17,69.18,69.06,69.06,17493.0,65.8532,65.8627,65.7484,65.7484,17493.0
2018-09-13 13:10:00,69.05,69.06,68.92,69.03,13844.0,65.7389,65.7484,65.6151,65.7199,13844.0
2018-09-13 13:15:00,69.03,69.07,69.0,69.01,9485.0,65.7199,65.758,65.6913,65.7008,9485.0
2018-09-13 13:20:00,69.01,69.12,69.0,69.11,27232.0,65.7008,65.8056,65.6913,65.796,27232.0
2018-09-13 13:25:00,69.1,69.11,69.01,69.08,11132.0,65.7865,65.796,65.7008,65.7675,11132.0
2018-09-13 13:30:00,69.06,69.13,69.03,69.1,10043.0,65.7484,65.8151,65.7199,65.7865,10043.0
2018-09-13 13:35:00,69.1,69.15,69.07,69.15,6912.0,65.7865,65.8341,65.758,65.8341,6912.0
2018-09-13 13:40:00,69.16,69.2,69.14,69.14,9461.0,65.8436,65.8817,65.8246,65.8246,9461.0
2018-09-13 13:45:00,69.15,69.15,69.07,69.07,6836.0,65.8341,65.8341,65.758,65.758,6836.0
2018-09-13 13:50:00,69.07,69.09,69.05,69.08,9183.0,65.758,65.777,65.7389,65.7675,9183.0
2018-09-13 13:55:00,69.08,69.14,69.08,69.11,5674.0,65.7675,65.8246,65.7675,65.796,5674.0
2018-09-13 14:00:00,69.11,69.65,69.11,69.58,95631.0,65.796,66.3101,65.796,66.2435,95631.0
2018-09-13 14:05:00,69.64,69.66,69.37,69.54,81341.0,66.3006,66.3197,66.0436,66.2054,81341.0
2018-09-13 14:10:00,69.55,69.55,69.38,69.47,20595.0,66.2149,66.2149,66.0531,66.1388,20595.0
2018-09-13 14:15:00,69.45,69.45,69.33,69.34,17811.0,66.1197,66.1197,66.0055,66.015,17811.0
2018-09-13 14:20:00,69.34,69.48,69.3,69.46,21316.0,66.015,66.1483,65.9769,66.1293,21316.0
2018-09-13 14:25:00,69.46,69.6,69.43,69.46,22857.0,66.1293,66.2625,66.1007,66.1293,22857.0
2018-09-13 14:30:00,69.47,69.47,69.41,69.45,16500.0,66.1388,66.1388,66.0817,66.1197,16500.0
2018-09-13 14:35:00,69.44,69.47,69.43,69.45,20156.0,66.1102,66.1388,66.1007,66.1197,20156.0
2018-09-13 14:40:00,69.42,69.42,69.34,69.35,5000.0,66.0912,66.0912,66.015,66.0245,5000.0
2018-09-13 14:45:00,69.35,69.35,69.28,69.28,24404.0,66.0245,66.0245,65.9579,65.9579,24404.0
2018-09-13 14:50:00,69.28,69.28,69.24,69.28,12203.0,65.9579,65.9579,65.9198,65.9579,12203.0
2018-09-13 14:55:00,69.28,69.46,69.28,69.43,28222.0,65.9579,66.1293,65.9579,66.1007,28222.0
2018-09-13 15:00:00,69.42,69.42,69.38,69.4,22110.0,66.0912,66.0912,66.0531,66.0721,22110.0
2018-09-13 15:05:00,69.4,69.42,69.39,69.41,23136.0,66.0721,66.0912,66.0626,66.0817,23136.0
2018-09-13 15:10:00,69.41,69.43,69.35,69.35,16190.0,66.0817,66.1007,66.0245,66.0245,16190.0
2018-09-13 15:15:00,69.34,69.34,69.29,69.29,11907.0,66.015,66.015,65.9674,65.9674,11907.0
2018-09-13 15:20:00,69.28,69.3,69.26,69.28,12631.0,65.9579,65.9769,65.9388,65.9579,12631.0
2018-09-13 15:25:00,69.27,69.31,69.26,69.26,13683.0,65.9484,65.9864,65.9388,65.9388,13683.0
2018-09-13 15:30:00,69.27,69.31,69.25,69.28,23804.0,65.9484,65.9864,65.9293,65.9579,23804.0
2018-09-13 15:35:00,69.28,69.29,69.25,69.26,28326.0,65.9579,65.9674,65.9293,65.9388,28326.0
2018-09-13 15:40:00,69.26,69.27,69.19,69.2,33443.0,65.9388,65.9484,65.8722,65.8817,33443.0
2018-09-13 15:45:00,69.2,69.29,69.2,69.27,61492.0,65.8817,65.9674,65.8817,65.9484,61492.0
2018-09-13 15:50:00,69.27,69.29,69.24,69.26,61195.0,65.9484,65.9674,65.9198,65.9388,61195.0
2018-09-13 15:55:00,69.25,69.4,69.25,69.34,272659.0,65.9293,66.0721,65.9293,66.015,272659.0
2018-09-14 09:30:00,69.28,69.38,69.1,69.36,22796.0,65.9579,66.0531,65.7865,66.034,22796.0
2018-09-14 09:35:00,69.33,69.38,69.22,69.3,10350.0,66.0055,66.0531,65.9008,65.9769,10350.0
2018-09-14 09:40:00,69.33,69.41,69.31,69.38,6988.0,66.0055,66.0817,65.9864,66.0531,6988.0
2018-09-14 09:45:00,69.38,69.38,69.17,69.2,10996.0,66.0531,66.0531,65.8532,65.8817,10996.0
2018-09-14 09:50:00,69.22,69.22,69.08,69.09,7265.0,65.9008,65.9008,65.7675,65.777,7265.0
2018-09-14 09:55:00,69.09,69.19,69.03,69.12,11527.0,65.777,65.8722,65.7199,65.8056,11527.0
2018-09-14 10:00:00,69.13,69.14,69.03,69.09,9854.0,65.8151,65.8246,65.7199,65.777,9854.0
2018-09-14 10:05:00,69.09,69.22,69.09,69.1,12007.0,65.777,65.9008,65.777,65.7865,12007.0
2018-09-14 10:10:00,69.1,69.18,69.08,69.09,8465.0,65.7865,65.8627,65.7675,65.777,8465.0
2018-09-14 10:15:00,69.1,69.11,69.04,69.04,6651.0,65.7865,65.796,65.7294,65.7294,6651.0
2018-09-14 10:20:00,69.04,69.05,68.97,68.99,7945.0,65.7294,65.7389,65.6627,65.6818,7945.0
2018-09-14 10:25:00,68.99,68.99,68.93,68.93,12448.0,65.6818,65.6818,65.6247,65.6247,12448.0
2018-09-14 10:30:00,68.95,68.99,68.94,68.99,8552.0,65.6437,65.6818,65.6342,65.6818,8552.0
2018-09-14 10:35:00,69.0,69.02,68.95,68.99,7941.0,65.6913,65.7104,65.6437,65.6818,7941.0
2018-09-14 10:40:00,68.99,68.99,68.92,68.97,11583.0,65.6818,65.6818,65.6151,65.6627,11583.0
2018-09-14 10:45:00,68.97,69.1,68.94,69.07,15190.0,65.6627,65.7865,65.6342,65.758,15190.0
2018-09-14 10:50:00,69.07,69.09,69.03,69.09,10614.0,65.758,65.777,65.7199,65.777,10614.0
2018-09-14 10:55:00,69.11,69.15,69.04,69.04,14134.0,65.796,65.8341,65.7294,65.7294,14134.0
2018-09-14 11:00:00,69.05,69.1,69.0,69.06,11002.0,65.7389,65.7865,65.6913,65.7484,11002.0
2018-09-14 11:05:00,69.06,69.09,69.0,69.02,5900.0,65.7484,65.777,65.6913,65.7104,5900.0
2018-09-14 11:10:00,69.03,69.04,68.93,68.96,11278.0,65.7199,65.7294,65.6247,65.6532,11278.0
2018-09-14 11:15:00,68.97,68.97,68.9,68.9,7005.0,65.6627,65.6627,65.5961,65.5961,7005.0
2018-09-14 11:20:00,68.9,68.97,68.89,68.95,8517.0,65.5961,65.6627,65.5866,65.6437,8517.0
2018-09-14 11:25:00,68.95,68.95,68.9,68.93,8121.0,65.6437,65.6437,65.5961,65.6247,8121.0
2018-09-14 11:30:00,68.95,68.97,68.89,68.97,7504.0,65.6437,65.6627,65.5866,65.6627,7504.0
2018-09-14 11:35:00,68.96,68.96,68.93,68.95,5200.0,65.6532,65.6532,65.6247,65.6437,5200.0
2018-09-14 11:40:00,68.95,68.98,68.9,68.98,9050.0,65.6437,65.6723,65.5961,65.6723,9050.0
2018-09-14 11:45:00,68.99,69.02,68.99,69.01,5221.0,65.6818,65.7104,65.6818,65.7008,5221.0
2018-09-14 11:50:00,69.0,69.05,68.96,69.02,8436.0,65.6913,65.7389,65.6532,65.7104,8436.0
2018-09-14 11:55:00,69.01,69.01,68.95,68.97,4200.0,65.7008,65.7008,65.6437,65.6627,4200.0
2018-09-14 12:00:00,68.96,68.96,68.75,68.76,19628.0,65.6532,65.6532,65.4533,65.4628,19628.0
2018-09-14 12:05:00,68.74,68.77,68.67,68.77,6403.0,65.4438,65.4723,65.3771,65.4723,6403.0
2018-09-14 12:10:00,68.78,68.81,68.75,68.81,6935.0,65.4819,65.5104,65.4533,65.5104,6935.0
2018-09-14 12:15:00,68.79,68.81,68.77,68.77,2445.0,65.4914,65.5104,65.4723,65.4723,2445.0
2018-09-14 12:20:00,68.77,68.77,68.67,68.69,7096.0,65.4723,65.4723,65.3771,65.3962,7096.0
2018-09-14 12:25:00,68.7,68.72,68.69,68.69,5522.0,65.4057,65.4247,65.3962,65.3962,5522.0
2018-09-14 12:30:00,68.72,68.72,68.63,68.64,4851.0,65.4247,65.4247,65.3391,65.3486,4851.0
2018-09-14 12:35:00,68.65,68.68,68.63,68.68,4620.0,65.3581,65.3867,65.3391,65.3867,4620.0
2018-09-14 12:40:00,68.68,68.71,68.66,68.69,4817.0,65.3867,65.4152,65.3676,65.3962,4817.0
2018-09-14 12:45:00,68.68,68.74,68.67,68.74,3468.0,65.3867,65.4438,65.3771,65.4438,3468.0
2018-09-14 12:50:00,68.72,68.72,68.69,68.69,3450.0,65.4247,65.4247,65.3962,65.3962,3450.0
2018-09-14 12:55:00,68.7,68.73,68.67,68.67,8361.0,65.4057,65.4343,65.3771,65.3771,8361.0
2018-09-14 13:00:00,68.67,68.67,68.61,68.66,5500.0,65.3771,65.3771,65.32,65.3676,5500.0
2018-09-14 13:05:00,68.66,68.66,68.58,68.58,3801.0,65.3676,65.3676,65.2915,65.2915,3801.0
2018-09-14 13:10:00,68.56,68.64,68.56,68.61,5390.0,65.2724,65.3486,65.2724,65.32,5390.0
2018-09-14 13:15:00,68.6,68.64,68.6,68.63,3553.0,65.3105,65.3486,65.3105,65.3391,3553.0
2018-09-14 13:20:00,68.63,68.67,68.63,68.63,2930.0,65.3391,65.3771,65.3391,65.3391,2930.0
2018-09-14 13:25:00,68.63,68.69,68.62,68.67,3886.0,65.3391,65.3962,65.3295,65.3771,3886.0
2018-09-14 13:30:00,68.67,68.75,68.67,68.75,4000.0,65.3771,65.4533,65.3771,65.4533,4000.0
2018-09-14 13:35:00,68.76,68.76,68.73,68.76,3465.0,65.4628,65.4628,65.4343,65.4628,3465.0
2018-09-14 13:40:00,68.75,68.78,68.72,68.74,5405.0,65.4533,65.4819,65.4247,65.4438,5405.0
2018-09-14 13:45:00,68.75,68.76,68.71,68.76,5465.0,65.4533,65.4628,65.4152,65.4628,5465.0
2018-09-14 13:50:00,68.76,68.78,68.74,68.76,6303.0,65.4628,65.4819,65.4438,65.4628,6303.0
2018-09-14 13:55:00,68.77,68.77,68.72,68.73,2912.0,65.4723,65.4723,65.4247,65.4343,2912.0
2018-09-14 14:00:00,68.74,68.76,68.7,68.7,5630.0,65.4438,65.4628,65.4057,65.4057,5630.0
2018-09-14 14:05:00,68.71,68.71,68.67,68.7,5600.0,65.4152,65.4152,65.3771,65.4057,5600.0
2018-09-14 14:10:00,68.69,68.71,68.65,68.69,16811.0,65.3962,65.4152,65.3581,65.3962,16811.0
2018-09-14 14:15:00,68.69,68.81,68.69,68.76,12565.0,65.3962,65.5104,65.3962,65.4628,12565.0
2018-09-14 14:20:00,68.76,68.79,68.74,68.78,3454.0,65.4628,65.4914,65.4438,65.4819,3454.0
2018-09-14 14:25:00,68.78,68.79,68.73,68.74,4650.0,65.4819,65.4914,65.4343,65.4438,4650.0
2018-09-14 14:30:00,68.74,68.78,68.73,68.74,6814.0,65.4438,65.4819,65.4343,65.4438,6814.0
2018-09-14 14:35:00,68.75,68.79,68.74,68.77,6315.0,65.4533,65.4914,65.4438,65.4723,6315.0
2018-09-14 14:40:00,68.78,68.79,68.75,68.75,5928.0,65.4819,65.4914,65.4533,65.4533,5928.0
2018-09-14 14:45:00,68.74,68.78,68.73,68.77,7009.0,65.4438,65.4819,65.4343,65.4723,7009.0
2018-09-14 14:50:00,68.77,68.77,68.75,68.77,3749.0,65.4723,65.4723,65.4533,65.4723,3749.0
2018-09-14 14:55:00,68.77,68.82,68.77,68.82,11301.0,65.4723,65.5199,65.4723,65.5199,11301.0
2018-09-14 15:00:00,68.82,68.87,68.82,68.85,13229.0,65.5199,65.5675,65.5199,65.5485,13229.0
2018-09-14 15:05:00,68.86,68.9,68.85,68.88,7475.0,65.558,65.5961,65.5485,65.5771,7475.0
2018-09-14 15:10:00,68.87,68.91,68.86,68.87,13291.0,65.5675,65.6056,65.558,65.5675,13291.0
2018-09-14 15:15:00,68.86,68.89,68.85,68.89,8991.0,65.558,65.5866,65.5485,65.5866,8991.0
2018-09-14 15:20:00,68.88,68.89,68.84,68.86,8350.0,65.5771,65.5866,65.539,65.558,8350.0
2018-09-14 15:25:00,68.86,68.88,68.84,68.85,17174.0,65.558,65.5771,65.539,65.5485,17174.0
2018-09-14 15:30:00,68.85,68.88,68.84,68.87,15987.0,65.5485,65.5771,65.539,65.5675,15987.0
2018-09-14 15:35:00,68.87,68.87,68.84,68.85,18862.0,65.5675,65.5675,65.539,65.5485,18862.0
2018-09-14 15:40:00,68.85,68.87,68.83,68.83,17680.0,65.5485,65.5675,65.5295,65.5295,17680.0
2018-09-14 15:45:00,68.84,68.87,68.83,68.85,21931.0,65.539,65.5675,65.5295,65.5485,21931.0
2018-09-14 15:50:00,68.85,68.9,68.84,68.89,19396.0,65.5485,65.5961,65.539,65.5866,19396.0
2018-09-14 15:55:00,68.89,68.91,68.83,68.86,112440.0,65.5866,65.6056,65.5295,65.558,112440.0
2018-09-17 09:30:00,69.71,69.71,69.11,69.12,60147.0,66.3673,66.3673,65.796,65.8056,60147.0
2018-09-17 09:35:00,69.17,69.28,69.06,69.09,32920.0,65.8532,65.9579,65.7484,65.777,32920.0
2018-09-17 09:40:00,69.12,69.17,69.02,69.16,24845.0,65.8056,65.8532,65.7104,65.8436,24845.0
2018-09-17 09:45:00,69.19,69.25,69.16,69.18,10622.0,65.8722,65.9293,65.8436,65.8627,10622.0
2018-09-17 09:50:00,69.16,69.22,69.13,69.16,18468.0,65.8436,65.9008,65.8151,65.8436,18468.0
2018-09-17 09:55:00,69.13,69.17,69.09,69.17,10315.0,65.8151,65.8532,65.777,65.8532,10315.0
2018-09-17 10:00:00,69.18,69.18,69.05,69.09,9400.0,65.8627,65.8627,65.7389,65.777,9400.0
2018-09-17 10:05:00,69.07,69.09,69.02,69.05,17591.0,65.758,65.777,65.7104,65.7389,17591.0
2018-09-17 10:10:00,69.05,69.17,69.05,69.17,25053.0,65.7389,65.8532,65.7389,65.8532,25053.0
2018-09-17 10:15:00,69.17,69.24,69.09,69.24,24775.0,65.8532,65.9198,65.777,65.9198,24775.0
2018-09-17 10:20:00,69.24,69.26,69.17,69.19,18433.0,65.9198,65.9388,65.8532,65.8722,18433.0
2018-09-17 10:25:00,69.18,69.22,69.17,69.21,12991.0,65.8627,65.9008,65.8532,65.8912,12991.0
2018-09-17 10:30:00,69.2,69.2,69.16,69.17,14522.0,65.8817,65.8817,65.8436,65.8532,14522.0
2018-09-17 10:35:00,69.17,69.27,69.16,69.27,21124.0,65.8532,65.9484,65.8436,65.9484,21124.0
2018-09-17 10:40:00,69.29,69.33,69.25,69.26,10623.0,65.9674,66.0055,65.9293,65.9388,10623.0
2018-09-17 10:45:00,69.27,69.27,69.2,69.21,9615.0,65.9484,65.9484,65.8817,65.8912,9615.0
2018-09-17 10:50:00,69.21,69.29,69.17,69.17,14074.0,65.8912,65.9674,65.8532,65.8532,14074.0
2018-09-17 10:55:00,69.17,69.21,69.16,69.18,10925.0,65.8532,65.8912,65.8436,65.8627,10925.0
2018-09-17 11:00:00,69.18,69.24,69.17,69.22,7998.0,65.8627,65.9198,65.8532,65.9008,7998.0
2018-09-17 11:05:00,69.22,69.27,69.19,69.27,29854.0,65.9008,65.9484,65.8722,65.9484,29854.0
2018-09-17 11:10:00,69.27,69.27,69.23,69.25,9060.0,65.9484,65.9484,65.9103,65.9293,9060.0
2018-09-17 11:15:00,69.25,69.29,69.2,69.23,16515.0,65.9293,65.9674,65.8817,65.9103,16515.0
2018-09-17 11:20:00,69.21,69.29,69.19,69.28,11998.0,65.8912,65.9674,65.8722,65.9579,11998.0
2018-09-17 11:25:00,69.28,69.3,69.24,69.25,6538.0,65.9579,65.9769,65.9198,65.9293,6538.0
2018-09-17 11:30:00,69.25,69.26,69.2,69.22,14613.0,65.9293,65.9388,65.8817,65.9008,14613.0
2018-09-17 11:35:00,69.22,69.26,69.16,69.17,16902.0,65.9008,65.9388,65.8436,65.8532,16902.0
2018-09-17 11:40:00,69.17,69.26,69.16,69.23,32363.0,65.8532,65.9388,65.8436,65.9103,32363.0
2018-09-17 11:45:00,69.22,69.23,69.15,69.21,15192.0,65.9008,65.9103,65.8341,65.8912,15192.0
2018-09-17 11:50:00,69.22,69.26,69.19,69.22,44829.0,65.9008,65.9388,65.8722,65.9008,44829.0
2018-09-17 11:55:00,69.23,69.23,69.17,69.18,9202.0,65.9103,65.9103,65.8532,65.8627,9202.0
2018-09-17 12:00:00,69.17,69.26,69.17,69.23,43941.0,65.8532,65.9388,65.8532,65.9103,43941.0
2018-09-17 12:05:00,69.22,69.22,69.15,69.17,10238.0,65.9008,65.9008,65.8341,65.8532,10238.0
2018-09-17 12:10:00,69.17,69.23,69.17,69.22,17874.0,65.8532,65.9103,65.8532,65.9008,17874.0
2018-09-17 12:15:00,69.22,69.26,69.19,69.2,22844.0,65.9008,65.9388,65.8722,65.8817,22844.0
2018-09-17 12:20:00,69.2,69.3,69.2,69.29,21390.0,65.8817,65.9769,65.8817,65.9674,21390.0
2018-09-17 12:25:00,69.29,69.35,69.28,69.29,12331.0,65.9674,66.0245,65.9579,65.9674,12331.0
2018-09-17 12:30:00,69.3,69.3,69.23,69.23,5902.0,65.9769,65.9769,65.9103,65.9103,5902.0
2018-09-17 12:35:00,69.23,69.26,69.22,69.24,6047.0,65.9103,65.9388,65.9008,65.9198,6047.0
2018-09-17 12:40:00,69.23,69.24,69.17,69.2,8327.0,65.9103,65.9198,65.8532,65.8817,8327.0
2018-09-17 12:45:00,69.2,69.27,69.2,69.27,8805.0,65.8817,65.9484,65.8817,65.9484,8805.0
2018-09-17 12:50:00,69.28,69.32,69.18,69.19,14319.0,65.9579,65.996,65.8627,65.8722,14319.0
2018-09-17 12:55:00,69.18,69.23,69.15,69.23,10597.0,65.8627,65.9103,65.8341,65.9103,10597.0
2018-09-17 13:00:00,69.22,69.26,69.21,69.23,9433.0,65.9008,65.9388,65.8912,65.9103,9433.0
2018-09-17 13:05:00,69.24,69.26,69.22,69.24,6892.0,65.9198,65.9388,65.9008,65.9198,6892.0
2018-09-17 13:10:00,69.24,69.26,69.22,69.22,8140.0,65.9198,65.9388,65.9008,65.9008,8140.0
2018-09-17 13:15:00,69.21,69.23,69.18,69.18,8026.0,65.8912,65.9103,65.8627,65.8627,8026.0
2018-09-17 13:20:00,69.18,69.2,69.18,69.19,5576.0,65.8627,65.8817,65.8627,65.8722,5576.0
2018-09-17 13:25:00,69.2,69.22,69.19,69.19,5892.0,65.8817,65.9008,65.8722,65.8722,5892.0
2018-09-17 13:30:00,69.18,69.18,69.14,69.15,12314.0,65.8627,65.8627,65.8246,65.8341,12314.0
2018-09-17 13:35:00,69.15,69.15,69.08,69.1,8793.0,65.8341,65.8341,65.7675,65.7865,8793.0
2018-09-17 13:40:00,69.11,69.15,69.11,69.11,5529.0,65.796,65.8341,65.796,65.796,5529.0
2018-09-17 13:45:00,69.11,69.14,69.1,69.13,7830.0,65.796,65.8246,65.7865,65.8151,7830.0
2018-09-17 13:50:00,69.13,69.19,69.11,69.19,11495.0,65.8151,65.8722,65.796,65.8722,11495.0
2018-09-17 13:55:00,69.21,69.22,69.14,69.14,5769.0,65.8912,65.9008,65.8246,65.8246,5769.0
2018-09-17 14:00:00,69.14,69.17,69.11,69.16,9163.0,65.8246,65.8532,65.796,65.8436,9163.0
2018-09-17 14:05:00,69.16,69.2,69.14,69.18,9438.0,65.8436,65.8817,65.8246,65.8627,9438.0
2018-09-17 14:10:00,69.17,69.2,69.15,69.2,14431.0,65.8532,65.8817,65.8341,65.8817,14431.0
2018-09-17 14:15:00,69.19,69.21,69.18,69.19,13275.0,65.8722,65.8912,65.8627,65.8722,13275.0
2018-09-17 14:20:00,69.19,69.23,69.18,69.19,9003.0,65.8722,65.9103,65.8627,65.8722,9003.0
2018-09-17 14:25:00,69.19,69.23,69.18,69.21,7692.0,65.8722,65.9103,65.8627,65.8912,7692.0
2018-09-17 14:30:00,69.22,69.23,69.19,69.22,9596.0,65.9008,65.9103,65.8722,65.9008,9596.0
2018-09-17 14:35:00,69.23,69.23,69.18,69.19,7254.0,65.9103,65.9103,65.8627,65.8722,7254.0
2018-09-17 14:40:00,69.19,69.21,69.18,69.2,4529.0,65.8722,65.8912,65.8627,65.8817,4529.0
2018-09-17 14:45:00,69.2,69.2,69.11,69.14,9381.0,65.8817,65.8817,65.796,65.8246,9381.0
2018-09-17 14:50:00,69.14,69.16,69.11,69.15,15093.0,65.8246,65.8436,65.796,65.8341,15093.0
2018-09-17 14:55:00,69.16,69.16,69.08,69.12,18161.0,65.8436,65.8436,65.7675,65.8056,18161.0
2018-09-17 15:00:00,69.13,69.17,69.12,69.15,18246.0,65.8151,65.8532,65.8056,65.8341,18246.0
2018-09-17 15:05:00,69.15,69.15,69.08,69.09,16327.0,65.8341,65.8341,65.7675,65.777,16327.0
2018-09-17 15:10:00,69.08,69.08,69.04,69.05,19155.0,65.7675,65.7675,65.7294,65.7389,19155.0
2018-09-17 15:15:00,69.05,69.08,69.01,69.01,18777.0,65.7389,65.7675,65.7008,65.7008,18777.0
2018-09-17 15:20:00,69.01,69.08,69.0,69.07,23403.0,65.7008,65.7675,65.6913,65.758,23403.0
2018-09-17 15:25:00,69.07,69.11,69.04,69.07,27569.0,65.758,65.796,65.7294,65.758,27569.0
2018-09-17 15:30:00,69.06,69.11,69.04,69.05,17386.0,65.7484,65.796,65.7294,65.7389,17386.0
2018-09-17 15:35:00,69.04,69.07,69.0,69.03,13201.0,65.7294,65.758,65.6913,65.7199,13201.0
2018-09-17 15:40:00,69.02,69.05,69.0,69.05,21721.0,65.7104,65.7389,65.6913,65.7389,21721.0
2018-09-17 15:45:00,69.04,69.1,69.04,69.07,34766.0,65.7294,65.7865,65.7294,65.758,34766.0
2018-09-17 15:50:00,69.06,69.07,69.0,69.01,35747.0,65.7484,65.758,65.6913,65.7008,35747.0
2018-09-17 15:55:00,69.01,69.1,69.0,69.08,97124.0,65.7008,65.7865,65.6913,65.7675,97124.0
2018-09-18 09:30:00,69.1,69.27,69.1,69.19,18216.0,65.7865,65.9484,65.7865,65.8722,18216.0
2018-09-18 09:35:00,69.18,69.26,69.12,69.18,12329.0,65.8627,65.9388,65.8056,65.8627,12329.0
2018-09-18 09:40:00,69.19,69.22,69.04,69.07,6498.0,65.8722,65.9008,65.7294,65.758,6498.0
2018-09-18 09:45:00,69.09,69.13,69.0,69.0,8204.0,65.777,65.8151,65.6913,65.6913,8204.0
2018-09-18 09:50:00,69.02,69.02,68.69,68.72,10736.0,65.7104,65.7104,65.3962,65.4247,10736.0
2018-09-18 09:55:00,68.7,68.75,68.67,68.75,23373.0,65.4057,65.4533,65.3771,65.4533,23373.0
2018-09-18 10:00:00,68.75,68.75,68.58,68.67,5397.0,65.4533,65.4533,65.2915,65.3771,5397.0
2018-09-18 10:05:00,68.66,68.66,68.47,68.49,12977.0,65.3676,65.3676,65.1867,65.2058,12977.0
2018-09-18 10:10:00,68.5,68.57,68.42,68.52,13784.0,65.2153,65.2819,65.1391,65.2343,13784.0
2018-09-18 10:15:00,68.55,68.62,68.45,68.46,8984.0,65.2629,65.3295,65.1677,65.1772,8984.0
2018-09-18 10:20:00,68.48,68.65,68.41,68.65,11746.0,65.1962,65.3581,65.1296,65.3581,11746.0
2018-09-18 10:25:00,68.63,68.66,68.59,68.59,11355.0,65.3391,65.3676,65.301,65.301,11355.0
2018-09-18 10:30:00,68.58,68.6,68.42,68.44,18373.0,65.2915,65.3105,65.1391,65.1582,18373.0
2018-09-18 10:35:00,68.44,68.56,68.43,68.56,16140.0,65.1582,65.2724,65.1486,65.2724,16140.0
2018-09-18 10:40:00,68.55,68.71,68.55,68.71,14641.0,65.2629,65.4152,65.2629,65.4152,14641.0
2018-09-18 10:45:00,68.72,68.74,68.64,68.65,6898.0,65.4247,65.4438,65.3486,65.3581,6898.0
2018-09-18 10:50:00,68.65,68.68,68.62,68.64,15335.0,65.3581,65.3867,65.3295,65.3486,15335.0
2018-09-18 10:55:00,68.64,68.74,68.64,68.74,13646.0,65.3486,65.4438,65.3486,65.4438,13646.0
2018-09-18 11:00:00,68.75,68.81,68.71,68.71,12203.0,65.4533,65.5104,65.4152,65.4152,12203.0
2018-09-18 11:05:00,68.7,68.82,68.7,68.77,8161.0,65.4057,65.5199,65.4057,65.4723,8161.0
2018-09-18 11:10:00,68.76,68.76,68.69,68.71,11409.0,65.4628,65.4628,65.3962,65.4152,11409.0
2018-09-18 11:15:00,68.72,68.78,68.68,68.68,8070.0,65.4247,65.4819,65.3867,65.3867,8070.0
2018-09-18 11:20:00,68.69,68.71,68.66,68.67,12350.0,65.3962,65.4152,65.3676,65.3771,12350.0
2018-09-18 11:25:00,68.66,68.66,68.59,68.62,7566.0,65.3676,65.3676,65.301,65.3295,7566.0
2018-09-18 11:30:00,68.62,68.63,68.57,68.57,6458.0,65.3295,65.3391,65.2819,65.2819,6458.0
2018-09-18 11:35:00,68.55,68.67,68.55,68.66,30839.0,65.2629,65.3771,65.2629,65.3676,30839.0
2018-09-18 11:40:00,68.66,68.75,68.66,68.74,10815.0,65.3676,65.4533,65.3676,65.4438,10815.0
2018-09-18 11:45:00,68.75,68.79,68.72,68.73,13859.0,65.4533,65.4914,65.4247,65.4343,13859.0
2018-09-18 11:50:00,68.74,68.78,68.73,68.77,15028.0,65.4438,65.4819,65.4343,65.4723,15028.0
2018-09-18 11:55:00,68.77,68.79,68.74,68.78,15360.0,65.4723,65.4914,65.4438,65.4819,15360.0
2018-09-18 12:00:00,68.79,68.94,68.79,68.94,19256.0,65.4914,65.6342,65.4914,65.6342,19256.0
2018-09-18 12:05:00,68.94,68.95,68.88,68.88,13934.0,65.6342,65.6437,65.5771,65.5771,13934.0
2018-09-18 12:10:00,68.89,68.89,68.83,68.84,13525.0,65.5866,65.5866,65.5295,65.539,13525.0
2018-09-18 12:15:00,68.85,68.85,68.8,68.83,13433.0,65.5485,65.5485,65.5009,65.5295,13433.0
2018-09-18 12:20:00,68.82,68.82,68.79,68.8,12010.0,65.5199,65.5199,65.4914,65.5009,12010.0
2018-09-18 12:25:00,68.8,68.86,68.79,68.84,15659.0,65.5009,65.558,65.4914,65.539,15659.0
2018-09-18 12:30:00,68.84,68.85,68.82,68.85,15637.0,65.539,65.5485,65.5199,65.5485,15637.0
2018-09-18 12:35:00,68.87,68.93,68.86,68.92,13643.0,65.5675,65.6247,65.558,65.6151,13643.0
2018-09-18 12:40:00,68.91,68.92,68.85,68.86,15674.0,65.6056,65.6151,65.5485,65.558,15674.0
2018-09-18 12:45:00,68.86,68.87,68.81,68.81,17562.0,65.558,65.5675,65.5104,65.5104,17562.0
2018-09-18 12:50:00,68.81,68.81,68.78,68.78,13285.0,65.5104,65.5104,65.4819,65.4819,13285.0
2018-09-18 12:55:00,68.78,68.8,68.77,68.78,13389.0,65.4819,65.5009,65.4723,65.4819,13389.0
2018-09-18 13:00:00,68.78,68.87,68.76,68.87,16684.0,65.4819,65.5675,65.4628,65.5675,16684.0
2018-09-18 13:05:00,68.88,68.95,68.85,68.95,14443.0,65.5771,65.6437,65.5485,65.6437,14443.0
2018-09-18 13:10:00,68.94,68.94,68.9,68.93,14459.0,65.6342,65.6342,65.5961,65.6247,14459.0
2018-09-18 13:15:00,68.94,68.95,68.9,68.92,12051.0,65.6342,65.6437,65.5961,65.6151,12051.0
2018-09-18 13:20:00,68.93,68.93,68.89,68.89,8924.0,65.6247,65.6247,65.5866,65.5866,8924.0
2018-09-18 13:25:00,68.88,68.89,68.84,68.84,8773.0,65.5771,65.5866,65.539,65.539,8773.0
2018-09-18 13:30:00,68.84,68.86,68.8,68.82,17415.0,65.539,65.558,65.5009,65.5199,17415.0
2018-09-18 13:35:00,68.83,68.86,68.82,68.84,12173.0,65.5295,65.558,65.5199,65.539,12173.0
2018-09-18 13:40:00,68.84,68.86,68.82,68.85,13766.0,65.539,65.558,65.5199,65.5485,13766.0
2018-09-18 13:45:00,68.85,68.88,68.85,68.87,10045.0,65.5485,65.5771,65.5485,65.5675,10045.0
2018-09-18 13:50:00,68.87,68.88,68.85,68.87,10991.0,65.5675,65.5771,65.5485,65.5675,10991.0
2018-09-18 13:55:00,68.87,68.89,68.87,68.88,6238.0,65.5675,65.5866,65.5675,65.5771,6238.0
2018-09-18 14:00:00,68.89,68.93,68.87,68.92,21672.0,65.5866,65.6247,65.5675,65.6151,21672.0
2018-09-18 14:05:00,68.92,68.93,68.91,68.91,14283.0,65.6151,65.6247,65.6056,65.6056,14283.0
2018-09-18 14:10:00,68.92,68.93,68.91,68.92,16371.0,65.6151,65.6247,65.6056,65.6151,16371.0
2018-09-18 14:15:00,68.92,68.93,68.91,68.92,12163.0,65.6151,65.6247,65.6056,65.6151,12163.0
2018-09-18 14:20:00,68.92,68.93,68.88,68.89,13349.0,65.6151,65.6247,65.5771,65.5866,13349.0
2018-09-18 14:25:00,68.89,68.92,68.89,68.9,17858.0,65.5866,65.6151,65.5866,65.5961,17858.0
2018-09-18 14:30:00,68.92,68.95,68.9,68.95,13559.0,65.6151,65.6437,65.5961,65.6437,13559.0
2018-09-18 14:35:00,68.95,69.03,68.95,69.01,15245.0,65.6437,65.7199,65.6437,65.7008,15245.0
2018-09-18 14:40:00,69.01,69.11,69.01,69.09,23949.0,65.7008,65.796,65.7008,65.777,23949.0
2018-09-18 14:45:00,69.1,69.11,69.06,69.09,14571.0,65.7865,65.796,65.7484,65.777,14571.0
2018-09-18 14:50:00,69.09,69.09,69.04,69.05,11484.0,65.777,65.777,65.7294,65.7389,11484.0
2018-09-18 14:55:00,69.05,69.05,69.02,69.02,10061.0,65.7389,65.7389,65.7104,65.7104,10061.0
2018-09-18 15:00:00,69.02,69.03,69.01,69.02,17680.0,65.7104,65.7199,65.7008,65.7104,17680.0
2018-09-18 15:05:00,69.03,69.03,69.0,69.0,11219.0,65.7199,65.7199,65.6913,65.6913,11219.0
2018-09-18 15:10:00,69.0,69.01,68.99,69.0,9084.0,65.6913,65.7008,65.6818,65.6913,9084.0
2018-09-18 15:15:00,69.0,69.0,68.93,68.95,16826.0,65.6913,65.6913,65.6247,65.6437,16826.0
2018-09-18 15:20:00,68.95,69.0,68.95,68.97,19514.0,65.6437,65.6913,65.6437,65.6627,19514.0
2018-09-18 15:25:00,68.98,68.99,68.96,68.98,19776.0,65.6723,65.6818,65.6532,65.6723,19776.0
2018-09-18 15:30:00,68.98,69.0,68.97,68.98,25635.0,65.6723,65.6913,65.6627,65.6723,25635.0
2018-09-18 15:35:00,68.98,69.01,68.97,68.99,29392.0,65.6723,65.7008,65.6627,65.6818,29392.0
2018-09-18 15:40:00,69.0,69.04,69.0,69.03,33465.0,65.6913,65.7294,65.6913,65.7199,33465.0
2018-09-18 15:45:00,69.02,69.03,68.89,68.9,50472.0,65.7104,65.7199,65.5866,65.5961,50472.0
2018-09-18 15:50:00,68.91,68.97,68.89,68.93,57916.0,65.6056,65.6627,65.5866,65.6247,57916.0
2018-09-18 15:55:00,68.93,69.01,68.91,68.94,173146.0,65.6247,65.7008,65.6056,65.6342,173146.0
2018-09-19 09:30:00,69.04,69.2,68.87,69.2,9244.0,65.7294,65.8817,65.5675,65.8817,9244.0
2018-09-19 09:35:00,69.15,69.15,68.94,68.98,4900.0,65.8341,65.8341,65.6342,65.6723,4900.0
2018-09-19 09:40:00,69.03,69.15,69.03,69.09,5387.0,65.7199,65.8341,65.7199,65.777,5387.0
2018-09-19 09:45:00,69.05,69.06,68.98,68.98,1925.0,65.7389,65.7484,65.6723,65.6723,1925.0
2018-09-19 09:50:00,68.99,69.21,68.97,69.19,9196.0,65.6818,65.8912,65.6627,65.8722,9196.0
2018-09-19 09:55:00,69.18,69.24,69.18,69.24,2400.0,65.8627,65.9198,65.8627,65.9198,2400.0
2018-09-19 10:00:00,69.2,69.24,69.17,69.2,2200.0,65.8817,65.9198,65.8532,65.8817,2200.0
2018-09-19 10:05:00,69.17,69.24,69.16,69.24,3768.0,65.8532,65.9198,65.8436,65.9198,3768.0
2018-09-19 10:10:00,69.24,69.24,69.11,69.17,18712.0,65.9198,65.9198,65.796,65.8532,18712.0
2018-09-19 10:15:00,69.16,69.23,69.11,69.23,8778.0,65.8436,65.9103,65.796,65.9103,8778.0
2018-09-19 10:20:00,69.22,69.26,69.17,69.24,9852.0,65.9008,65.9388,65.8532,65.9198,9852.0
2018-09-19 10:25:00,69.25,69.27,69.22,69.25,9480.0,65.9293,65.9484,65.9008,65.9293,9480.0
2018-09-19 10:30:00,69.25,69.3,69.23,69.3,6599.0,65.9293,65.9769,65.9103,65.9769,6599.0
2018-09-19 10:35:00,69.3,69.3,69.24,69.27,14265.0,65.9769,65.9769,65.9198,65.9484,14265.0
2018-09-19 10:40:00,69.28,69.28,69.24,69.26,9115.0,65.9579,65.9579,65.9198,65.9388,9115.0
2018-09-19 10:45:00,69.25,69.3,69.25,69.3,9347.0,65.9293,65.9769,65.9293,65.9769,9347.0
2018-09-19 10:50:00,69.31,69.35,69.29,69.32,12081.0,65.9864,66.0245,65.9674,65.996,12081.0
2018-09-19 10:55:00,69.32,69.38,69.32,69.38,3572.0,65.996,66.0531,65.996,66.0531,3572.0
2018-09-19 11:00:00,69.36,69.39,69.34,69.39,3262.0,66.034,66.0626,66.015,66.0626,3262.0
2018-09-19 11:05:00,69.39,69.45,69.38,69.44,9351.0,66.0626,66.1197,66.0531,66.1102,9351.0
2018-09-19 11:10:00,69.45,69.5,69.44,69.44,19054.0,66.1197,66.1673,66.1102,66.1102,19054.0
2018-09-19 11:15:00,69.44,69.45,69.39,69.39,9703.0,66.1102,66.1197,66.0626,66.0626,9703.0
2018-09-19 11:20:00,69.4,69.46,69.4,69.41,13349.0,66.0721,66.1293,66.0721,66.0817,13349.0
2018-09-19 11:25:00,69.42,69.42,69.38,69.4,5120.0,66.0912,66.0912,66.0531,66.0721,5120.0
2018-09-19 11:30:00,69.39,69.41,69.36,69.4,5867.0,66.0626,66.0817,66.034,66.0721,5867.0
2018-09-19 11:35:00,69.4,69.45,69.37,69.45,11055.0,66.0721,66.1197,66.0436,66.1197,11055.0
2018-09-19 11:40:00,69.45,69.49,69.43,69.49,6453.0,66.1197,66.1578,66.1007,66.1578,6453.0
2018-09-19 11:45:00,69.49,69.49,69.47,69.49,9038.0,66.1578,66.1578,66.1388,66.1578,9038.0
2018-09-19 11:50:00,69.5,69.55,69.5,69.54,5633.0,66.1673,66.2149,66.1673,66.2054,5633.0
2018-09-19 11:55:00,69.55,69.6,69.54,69.58,5105.0,66.2149,66.2625,66.2054,66.2435,5105.0
2018-09-19 12:00:00,69.6,69.6,69.54,69.54,4789.0,66.2625,66.2625,66.2054,66.2054,4789.0
2018-09-19 12:05:00,69.5,69.53,69.49,69.51,5108.0,66.1673,66.1959,66.1578,66.1769,5108.0
2018-09-19 12:10:00,69.51,69.51,69.44,69.48,8482.0,66.1769,66.1769,66.1102,66.1483,8482.0
2018-09-19 12:15:00,69.49,69.52,69.46,69.5,6554.0,66.1578,66.1864,66.1293,66.1673,6554.0
2018-09-19 12:20:00,69.5,69.52,69.41,69.45,6752.0,66.1673,66.1864,66.0817,66.1197,6752.0
2018-09-19 12:25:00,69.45,69.49,69.43,69.43,3991.0,66.1197,66.1578,66.1007,66.1007,3991.0
2018-09-19 12:30:00,69.43,69.48,69.43,69.47,6205.0,66.1007,66.1483,66.1007,66.1388,6205.0
2018-09-19 12:35:00,69.47,69.48,69.41,69.44,7455.0,66.1388,66.1483,66.0817,66.1102,7455.0
2018-09-19 12:40:00,69.43,69.48,69.43,69.47,5920.0,66.1007,66.1483,66.1007,66.1388,5920.0
2018-09-19 12:45:00,69.48,69.53,69.47,69.51,8713.0,66.1483,66.1959,66.1388,66.1769,8713.0
2018-09-19 12:50:00,69.52,69.56,69.52,69.55,7142.0,66.1864,66.2245,66.1864,66.2149,7142.0
2018-09-19 12:55:00,69.56,69.58,69.54,69.58,5441.0,66.2245,66.2435,66.2054,66.2435,5441.0
2018-09-19 13:00:00,69.59,69.62,69.57,69.6,7007.0,66.253,66.2816,66.234,66.2625,7007.0
2018-09-19 13:05:00,69.61,69.61,69.54,69.57,3625.0,66.2721,66.2721,66.2054,66.234,3625.0
2018-09-19 13:10:00,69.56,69.58,69.55,69.56,4915.0,66.2245,66.2435,66.2149,66.2245,4915.0
2018-09-19 13:15:00,69.55,69.59,69.55,69.55,10080.0,66.2149,66.253,66.2149,66.2149,10080.0
2018-09-19 13:20:00,69.55,69.6,69.55,69.55,3199.0,66.2149,66.2625,66.2149,66.2149,3199.0
2018-09-19 13:25:00,69.55,69.55,69.51,69.53,1900.0,66.2149,66.2149,66.1769,66.1959,1900.0
2018-09-19 13:30:00,69.53,69.55,69.52,69.53,5444.0,66.1959,66.2149,66.1864,66.1959,5444.0
2018-09-19 13:35:00,69.53,69.56,69.52,69.56,5540.0,66.1959,66.2245,66.1864,66.2245,5540.0
2018-09-19 13:40:00,69.56,69.58,69.53,69.53,4305.0,66.2245,66.2435,66.1959,66.1959,4305.0
2018-09-19 13:45:00,69.54,69.54,69.47,69.48,6678.0,66.2054,66.2054,66.1388,66.1483,6678.0
2018-09-19 13:50:00,69.48,69.5,69.47,69.5,9184.0,66.1483,66.1673,66.1388,66.1673,9184.0
2018-09-19 13:55:00,69.49,69.49,69.46,69.48,7616.0,66.1578,66.1578,66.1293,66.1483,7616.0
2018-09-19 14:00:00,69.48,69.49,69.46,69.47,6000.0,66.1483,66.1578,66.1293,66.1388,6000.0
2018-09-19 14:05:00,69.47,69.49,69.46,69.48,13528.0,66.1388,66.1578,66.1293,66.1483,13528.0
2018-09-19 14:10:00,69.48,69.49,69.42,69.45,11126.0,66.1483,66.1578,66.0912,66.1197,11126.0
2018-09-19 14:15:00,69.45,69.54,69.45,69.5,94919.0,66.1197,66.2054,66.1197,66.1673,94919.0
2018-09-19 14:20:00,69.49,69.52,69.49,69.51,15398.0,66.1578,66.1864,66.1578,66.1769,15398.0
2018-09-19 14:25:00,69.51,69.53,69.5,69.51,10125.0,66.1769,66.1959,66.1673,66.1769,10125.0
2018-09-19 14:30:00,69.51,69.51,69.5,69.51,2289.0,66.1769,66.1769,66.1673,66.1769,2289.0
2018-09-19 14:35:00,69.51,69.57,69.5,69.55,9859.0,66.1769,66.234,66.1673,66.2149,9859.0
2018-09-19 14:40:00,69.55,69.56,69.53,69.54,6400.0,66.2149,66.2245,66.1959,66.2054,6400.0
2018-09-19 14:45:00,69.53,69.54,69.53,69.53,1546.0,66.1959,66.2054,66.1959,66.1959,1546.0
2018-09-19 14:50:00,69.53,69.54,69.51,69.53,5710.0,66.1959,66.2054,66.1769,66.1959,5710.0
2018-09-19 14:55:00,69.53,69.54,69.5,69.52,20233.0,66.1959,66.2054,66.1673,66.1864,20233.0
2018-09-19 15:00:00,69.52,69.56,69.52,69.56,8618.0,66.1864,66.2245,66.1864,66.2245,8618.0
2018-09-19 15:05:00,69.55,69.56,69.52,69.55,9593.0,66.2149,66.2245,66.1864,66.2149,9593.0
2018-09-19 15:10:00,69.56,69.56,69.52,69.53,9792.0,66.2245,66.2245,66.1864,66.1959,9792.0
2018-09-19 15:15:00,69.54,69.56,69.53,69.55,7849.0,66.2054,66.2245,66.1959,66.2149,7849.0
2018-09-19 15:20:00,69.55,69.56,69.53,69.54,18793.0,66.2149,66.2245,66.1959,66.2054,18793.0
2018-09-19 15:25:00,69.55,69.55,69.5,69.52,8913.0,66.2149,66.2149,66.1673,66.1864,8913.0
2018-09-19 15:30:00,69.51,69.58,69.5,69.55,21466.0,66.1769,66.2435,66.1673,66.2149,21466.0
2018-09-19 15:35:00,69.54,69.58,69.54,69.57,17564.0,66.2054,66.2435,66.2054,66.234,17564.0
2018-09-19 15:40:00,69.58,69.6,69.56,69.59,15192.0,66.2435,66.2625,66.2245,66.253,15192.0
2018-09-19 15:45:00,69.59,69.59,69.54,69.59,21471.0,66.253,66.253,66.2054,66.253,21471.0
2018-09-19 15:50:00,69.59,69.64,69.59,69.6,21793.0,66.253,66.3006,66.253,66.2625,21793.0
2018-09-19 15:55:00,69.61,69.64,69.57,69.57,84121.0,66.2721,66.3006,66.234,66.234,84121.0
2018-09-20 09:30:00,69.73,70.05,69.7,69.87,50064.0,66.3863,66.691,66.3577,66.5196,50064.0
2018-09-20 09:35:00,69.87,70.25,69.87,70.14,35243.0,66.5196,66.8814,66.5196,66.7766,35243.0
2018-09-20 09:40:00,70.1,70.25,70.08,70.22,5074.0,66.7386,66.8814,66.7195,66.8528,5074.0
2018-09-20 09:45:00,70.24,70.25,70.17,70.24,28550.0,66.8718,66.8814,66.8052,66.8718,28550.0
2018-09-20 09:50:00,70.23,70.34,70.22,70.34,26967.0,66.8623,66.9671,66.8528,66.9671,26967.0
2018-09-20 09:55:00,70.34,70.63,70.31,70.5,89041.0,66.9671,67.2431,66.9385,67.1194,89041.0
2018-09-20 10:00:00,70.5,70.53,70.45,70.51,26991.0,67.1194,67.1479,67.0718,67.1289,26991.0
2018-09-20 10:05:00,70.5,70.56,70.47,70.56,26480.0,67.1194,67.1765,67.0908,67.1765,26480.0
2018-09-20 10:10:00,70.56,70.73,70.48,70.7,73063.0,67.1765,67.3384,67.1003,67.3098,73063.0
2018-09-20 10:15:00,70.69,70.72,70.56,70.64,54671.0,67.3003,67.3288,67.1765,67.2527,54671.0
2018-09-20 10:20:00,70.64,70.69,70.6,70.64,25784.0,67.2527,67.3003,67.2146,67.2527,25784.0
2018-09-20 10:25:00,70.63,70.69,70.6,70.63,46228.0,67.2431,67.3003,67.2146,67.2431,46228.0
2018-09-20 10:30:00,70.63,70.71,70.6,70.7,30515.0,67.2431,67.3193,67.2146,67.3098,30515.0
2018-09-20 10:35:00,70.7,70.86,70.69,70.81,58887.0,67.3098,67.4621,67.3003,67.4145,58887.0
2018-09-20 10:40:00,70.81,70.96,70.8,70.96,28983.0,67.4145,67.5573,67.405,67.5573,28983.0
2018-09-20 10:45:00,70.97,70.97,70.74,70.78,35519.0,67.5668,67.5668,67.3479,67.386,35519.0
2018-09-20 10:50:00,70.8,70.88,70.79,70.85,29655.0,67.405,67.4812,67.3955,67.4526,29655.0
2018-09-20 10:55:00,70.85,70.88,70.81,70.84,29461.0,67.4526,67.4812,67.4145,67.4431,29461.0
2018-09-20 11:00:00,70.84,70.93,70.83,70.85,19244.0,67.4431,67.5288,67.4336,67.4526,19244.0
2018-09-20 11:05:00,70.86,70.89,70.81,70.89,70252.0,67.4621,67.4907,67.4145,67.4907,70252.0
2018-09-20 11:10:00,70.89,70.91,70.8,70.87,24152.0,67.4907,67.5097,67.405,67.4716,24152.0
2018-09-20 11:15:00,70.88,70.89,70.8,70.87,15880.0,67.4812,67.4907,67.405,67.4716,15880.0
2018-09-20 11:20:00,70.88,70.88,70.77,70.8,16583.0,67.4812,67.4812,67.3764,67.405,16583.0
2018-09-20 11:25:00,70.8,70.91,70.79,70.89,23026.0,67.405,67.5097,67.3955,67.4907,23026.0
2018-09-20 11:30:00,70.89,70.94,70.88,70.93,15015.0,67.4907,67.5383,67.4812,67.5288,15015.0
2018-09-20 11:35:00,70.93,70.93,70.87,70.9,18957.0,67.5288,67.5288,67.4716,67.5002,18957.0
2018-09-20 11:40:00,70.91,70.98,70.9,70.98,17806.0,67.5097,67.5764,67.5002,67.5764,17806.0
2018-09-20 11:45:00,70.97,71.0,70.89,70.91,14251.0,67.5668,67.5954,67.4907,67.5097,14251.0
2018-09-20 11:50:00,70.9,70.97,70.9,70.93,21865.0,67.5002,67.5668,67.5002,67.5288,21865.0
2018-09-20 11:55:00,70.94,71.04,70.91,70.93,116386.0,67.5383,67.6335,67.5097,67.5288,116386.0
2018-09-20 12:00:00,70.92,70.93,70.82,70.83,34405.0,67.5192,67.5288,67.424,67.4336,34405.0
2018-09-20 12:05:00,70.83,70.89,70.82,70.87,19570.0,67.4336,67.4907,67.424,67.4716,19570.0
2018-09-20 12:10:00,70.88,70.97,70.88,70.94,36337.0,67.4812,67.5668,67.4812,67.5383,36337.0
2018-09-20 12:15:00,70.94,70.95,70.89,70.9,26662.0,67.5383,67.5478,67.4907,67.5002,26662.0
2018-09-20 12:20:00,70.89,70.92,70.86,70.91,25505.0,67.4907,67.5192,67.4621,67.5097,25505.0
2018-09-20 12:25:00,70.9,70.91,70.87,70.89,11214.0,67.5002,67.5097,67.4716,67.4907,11214.0
2018-09-20 12:30:00,70.9,70.92,70.89,70.91,13481.0,67.5002,67.5192,67.4907,67.5097,13481.0
2018-09-20 12:35:00,70.92,70.92,70.89,70.9,11126.0,67.5192,67.5192,67.4907,67.5002,11126.0
2018-09-20 12:40:00,70.9,70.91,70.84,70.86,10985.0,67.5002,67.5097,67.4431,67.4621,10985.0
2018-09-20 12:45:00,70.86,70.88,70.85,70.86,7752.0,67.4621,67.4812,67.4526,67.4621,7752.0
2018-09-20 12:50:00,70.85,70.86,70.83,70.84,11278.0,67.4526,67.4621,67.4336,67.4431,11278.0
2018-09-20 12:55:00,70.84,70.86,70.83,70.84,6404.0,67.4431,67.4621,67.4336,67.4431,6404.0
2018-09-20 13:00:00,70.84,70.86,70.83,70.86,10773.0,67.4431,67.4621,67.4336,67.4621,10773.0
2018-09-20 13:05:00,70.86,70.94,70.85,70.94,17867.0,67.4621,67.5383,67.4526,67.5383,17867.0
2018-09-20 13:10:00,70.93,70.97,70.92,70.93,13005.0,67.5288,67.5668,67.5192,67.5288,13005.0
2018-09-20 13:15:00,70.94,70.96,70.93,70.94,7300.0,67.5383,67.5573,67.5288,67.5383,7300.0
2018-09-20 13:20:00,70.94,70.96,70.93,70.95,6448.0,67.5383,67.5573,67.5288,67.5478,6448.0
2018-09-20 13:25:00,70.95,70.99,70.95,70.96,14709.0,67.5478,67.5859,67.5478,67.5573,14709.0
2018-09-20 13:30:00,70.95,70.96,70.91,70.92,8545.0,67.5478,67.5573,67.5097,67.5192,8545.0
2018-09-20 13:35:00,70.92,70.94,70.9,70.91,9566.0,67.5192,67.5383,67.5002,67.5097,9566.0
2018-09-20 13:40:00,70.91,70.91,70.89,70.91,6567.0,67.5097,67.5097,67.4907,67.5097,6567.0
2018-09-20 13:45:00,70.91,70.91,70.86,70.89,12566.0,67.5097,67.5097,67.4621,67.4907,12566.0
2018-09-20 13:50:00,70.9,70.92,70.87,70.89,12789.0,67.5002,67.5192,67.4716,67.4907,12789.0
2018-09-20 13:55:00,70.89,70.91,70.88,70.9,24006.0,67.4907,67.5097,67.4812,67.5002,24006.0
2018-09-20 14:00:00,70.9,70.9,70.88,70.89,6691.0,67.5002,67.5002,67.4812,67.4907,6691.0
2018-09-20 14:05:00,70.89,70.9,70.87,70.88,8537.0,67.4907,67.5002,67.4716,67.4812,8537.0
2018-09-20 14:10:00,70.88,70.9,70.87,70.88,7747.0,67.4812,67.5002,67.4716,67.4812,7747.0
2018-09-20 14:15:00,70.88,70.93,70.87,70.92,11327.0,67.4812,67.5288,67.4716,67.5192,11327.0
2018-09-20 14:20:00,70.93,70.93,70.91,70.92,7596.0,67.5288,67.5288,67.5097,67.5192,7596.0
2018-09-20 14:25:00,70.93,70.95,70.92,70.95,16265.0,67.5288,67.5478,67.5192,67.5478,16265.0
2018-09-20 14:30:00,70.95,71.03,70.94,71.03,12687.0,67.5478,67.624,67.5383,67.624,12687.0
2018-09-20 14:35:00,71.03,71.1,71.02,71.06,25406.0,67.624,67.6906,67.6144,67.6525,25406.0
2018-09-20 14:40:00,71.05,71.05,70.98,71.02,15588.0,67.643,67.643,67.5764,67.6144,15588.0
2018-09-20 14:45:00,71.02,71.04,71.0,71.03,10247.0,67.6144,67.6335,67.5954,67.624,10247.0
2018-09-20 14:50:00,71.03,71.04,70.98,70.99,14740.0,67.624,67.6335,67.5764,67.5859,14740.0
2018-09-20 14:55:00,70.98,70.99,70.97,70.98,7080.0,67.5764,67.5859,67.5668,67.5764,7080.0
2018-09-20 15:00:00,70.98,71.03,70.97,70.99,9543.0,67.5764,67.624,67.5668,67.5859,9543.0
2018-09-20 15:05:00,70.99,71.01,70.97,71.01,13924.0,67.5859,67.6049,67.5668,67.6049,13924.0
2018-09-20 15:10:00,71.01,71.06,71.0,71.05,15603.0,67.6049,67.6525,67.5954,67.643,15603.0
2018-09-20 15:15:00,71.05,71.09,71.03,71.06,13598.0,67.643,67.6811,67.624,67.6525,13598.0
2018-09-20 15:20:00,71.06,71.08,71.0,71.02,22975.0,67.6525,67.6716,67.5954,67.6144,22975.0
2018-09-20 15:25:00,71.03,71.06,71.02,71.03,12818.0,67.624,67.6525,67.6144,67.624,12818.0
2018-09-20 15:30:00,71.03,71.04,71.0,71.04,21205.0,67.624,67.6335,67.5954,67.6335,21205.0
2018-09-20 15:35:00,71.04,71.04,71.01,71.03,23684.0,67.6335,67.6335,67.6049,67.624,23684.0
2018-09-20 15:40:00,71.03,71.09,71.03,71.09,59295.0,67.624,67.6811,67.624,67.6811,59295.0
2018-09-20 15:45:00,71.09,71.13,71.06,71.13,84075.0,67.6811,67.7192,67.6525,67.7192,84075.0
2018-09-20 15:50:00,71.12,71.12,71.08,71.11,76677.0,67.7097,67.7097,67.6716,67.7001,76677.0
2018-09-20 15:55:00,71.1,71.16,71.09,71.13,205024.0,67.6906,67.7477,67.6811,67.7192,205024.0
2018-09-21 09:30:00,71.43,71.46,71.34,71.41,352600.0,68.0048,68.0333,67.9191,67.9857,352600.0
2018-09-21 09:35:00,71.38,71.39,70.92,71.01,21117.0,67.9572,67.9667,67.5192,67.6049,21117.0
2018-09-21 09:40:00,71.04,71.14,71.03,71.05,11766.0,67.6335,67.7287,67.624,67.643,11766.0
2018-09-21 09:45:00,71.02,71.14,71.01,71.06,27135.0,67.6144,67.7287,67.6049,67.6525,27135.0
2018-09-21 09:50:00,71.09,71.11,71.03,71.05,7935.0,67.6811,67.7001,67.624,67.643,7935.0
2018-09-21 09:55:00,71.05,71.23,71.04,71.17,13069.0,67.643,67.8144,67.6335,67.7573,13069.0
2018-09-21 10:00:00,71.17,71.18,71.06,71.11,18597.0,67.7573,67.7668,67.6525,67.7001,18597.0
2018-09-21 10:05:00,71.1,71.1,70.97,70.98,48465.0,67.6906,67.6906,67.5668,67.5764,48465.0
2018-09-21 10:10:00,70.99,71.01,70.91,70.98,22306.0,67.5859,67.6049,67.5097,67.5764,22306.0
2018-09-21 10:15:00,70.96,70.98,70.88,70.89,12550.0,67.5573,67.5764,67.4812,67.4907,12550.0
2018-09-21 10:20:00,70.88,70.88,70.76,70.83,18604.0,67.4812,67.4812,67.3669,67.4336,18604.0
2018-09-21 10:25:00,70.81,70.87,70.79,70.84,14885.0,67.4145,67.4716,67.3955,67.4431,14885.0
2018-09-21 10:30:00,70.85,70.85,70.64,70.64,14574.0,67.4526,67.4526,67.2527,67.2527,14574.0
2018-09-21 10:35:00,70.65,70.72,70.64,70.72,21459.0,67.2622,67.3288,67.2527,67.3288,21459.0
2018-09-21 10:40:00,70.73,70.77,70.72,70.75,13551.0,67.3384,67.3764,67.3288,67.3574,13551.0
2018-09-21 10:45:00,70.73,70.73,70.56,70.57,17347.0,67.3384,67.3384,67.1765,67.186,17347.0
2018-09-21 10:50:00,70.58,70.67,70.57,70.64,16396.0,67.1955,67.2812,67.186,67.2527,16396.0
2018-09-21 10:55:00,70.64,70.67,70.62,70.63,23807.0,67.2527,67.2812,67.2336,67.2431,23807.0
2018-09-21 11:00:00,70.64,70.7,70.62,70.69,14634.0,67.2527,67.3098,67.2336,67.3003,14634.0
2018-09-21 11:05:00,70.69,70.7,70.62,70.7,9844.0,67.3003,67.3098,67.2336,67.3098,9844.0
2018-09-21 11:10:00,70.7,70.72,70.68,70.7,9015.0,67.3098,67.3288,67.2908,67.3098,9015.0
2018-09-21 11:15:00,70.7,70.72,70.7,70.72,9275.0,67.3098,67.3288,67.3098,67.3288,9275.0
2018-09-21 11:20:00,70.72,70.82,70.71,70.81,17992.0,67.3288,67.424,67.3193,67.4145,17992.0
2018-09-21 11:25:00,70.82,70.86,70.8,70.8,13682.0,67.424,67.4621,67.405,67.405,13682.0
2018-09-21 11:30:00,70.81,70.83,70.78,70.83,9739.0,67.4145,67.4336,67.386,67.4336,9739.0
2018-09-21 11:35:00,70.82,70.86,70.79,70.84,24101.0,67.424,67.4621,67.3955,67.4431,24101.0
2018-09-21 11:40:00,70.84,70.85,70.75,70.78,11496.0,67.4431,67.4526,67.3574,67.386,11496.0
2018-09-21 11:45:00,70.78,70.83,70.77,70.8,9791.0,67.386,67.4336,67.3764,67.405,9791.0
2018-09-21 11:50:00,70.81,70.81,70.75,70.78,8560.0,67.4145,67.4145,67.3574,67.386,8560.0
2018-09-21 11:55:00,70.78,70.78,70.71,70.73,11665.0,67.386,67.386,67.3193,67.3384,11665.0
2018-09-21 12:00:00,70.72,70.74,70.69,70.7,12042.0,67.3288,67.3479,67.3003,67.3098,12042.0
2018-09-21 12:05:00,70.69,70.7,70.62,70.69,24611.0,67.3003,67.3098,67.2336,67.3003,24611.0
2018-09-21 12:10:00,70.7,70.74,70.66,70.7,13897.0,67.3098,67.3479,67.2717,67.3098,13897.0
2018-09-21 12:15:00,70.7,70.71,70.68,70.71,8849.0,67.3098,67.3193,67.2908,67.3193,8849.0
2018-09-21 12:20:00,70.71,70.74,70.7,70.73,7055.0,67.3193,67.3479,67.3098,67.3384,7055.0
2018-09-21 12:25:00,70.73,70.77,70.69,70.73,12486.0,67.3384,67.3764,67.3003,67.3384,12486.0
2018-09-21 12:30:00,70.73,70.75,70.69,70.75,11541.0,67.3384,67.3574,67.3003,67.3574,11541.0
2018-09-21 12:35:00,70.76,70.84,70.76,70.84,7744.0,67.3669,67.4431,67.3669,67.4431,7744.0
2018-09-21 12:40:00,70.84,70.86,70.81,70.81,7765.0,67.4431,67.4621,67.4145,67.4145,7765.0
2018-09-21 12:45:00,70.81,70.85,70.81,70.85,5832.0,67.4145,67.4526,67.4145,67.4526,5832.0
2018-09-21 12:50:00,70.86,70.88,70.85,70.87,3373.0,67.4621,67.4812,67.4526,67.4716,3373.0
2018-09-21 12:55:00,70.88,70.88,70.84,70.84,5091.0,67.4812,67.4812,67.4431,67.4431,5091.0
2018-09-21 13:00:00,70.84,70.85,70.83,70.84,4627.0,67.4431,67.4526,67.4336,67.4431,4627.0
2018-09-21 13:05:00,70.83,70.85,70.8,70.81,7014.0,67.4336,67.4526,67.405,67.4145,7014.0
2018-09-21 13:10:00,70.81,70.83,70.79,70.79,5854.0,67.4145,67.4336,67.3955,67.3955,5854.0
2018-09-21 13:15:00,70.8,70.87,70.8,70.86,59703.0,67.405,67.4716,67.405,67.4621,59703.0
2018-09-21 13:20:00,70.86,70.92,70.86,70.91,11977.0,67.4621,67.5192,67.4621,67.5097,11977.0
2018-09-21 13:25:00,70.91,70.93,70.88,70.93,6365.0,67.5097,67.5288,67.4812,67.5288,6365.0
2018-09-21 13:30:00,70.94,70.95,70.91,70.92,5561.0,67.5383,67.5478,67.5097,67.5192,5561.0
2018-09-21 13:35:00,70.92,70.96,70.89,70.94,7011.0,67.5192,67.5573,67.4907,67.5383,7011.0
2018-09-21 13:40:00,70.94,70.98,70.93,70.95,11135.0,67.5383,67.5764,67.5288,67.5478,11135.0
2018-09-21 13:45:00,70.95,70.97,70.92,70.93,23564.0,67.5478,67.5668,67.5192,67.5288,23564.0
2018-09-21 13:50:00,70.93,70.93,70.87,70.89,7014.0,67.5288,67.5288,67.4716,67.4907,7014.0
2018-09-21 13:55:00,70.89,70.92,70.88,70.92,12315.0,67.4907,67.5192,67.4812,67.5192,12315.0
2018-09-21 14:00:00,70.91,70.91,70.85,70.86,7446.0,67.5097,67.5097,67.4526,67.4621,7446.0
2018-09-21 14:05:00,70.86,70.86,70.81,70.82,9174.0,67.4621,67.4621,67.4145,67.424,9174.0
2018-09-21 14:10:00,70.83,70.83,70.76,70.76,6386.0,67.4336,67.4336,67.3669,67.3669,6386.0
2018-09-21 14:15:00,70.76,70.77,70.74,70.76,17201.0,67.3669,67.3764,67.3479,67.3669,17201.0
2018-09-21 14:20:00,70.77,70.85,70.77,70.83,9362.0,67.3764,67.4526,67.3764,67.4336,9362.0
2018-09-21 14:25:00,70.83,70.87,70.82,70.87,10455.0,67.4336,67.4716,67.424,67.4716,10455.0
2018-09-21 14:30:00,70.87,70.87,70.84,70.85,13072.0,67.4716,67.4716,67.4431,67.4526,13072.0
2018-09-21 14:35:00,70.85,70.91,70.84,70.9,13065.0,67.4526,67.5097,67.4431,67.5002,13065.0
2018-09-21 14:40:00,70.89,70.89,70.83,70.84,11978.0,67.4907,67.4907,67.4336,67.4431,11978.0
2018-09-21 14:45:00,70.84,70.86,70.8,70.8,8874.0,67.4431,67.4621,67.405,67.405,8874.0
2018-09-21 14:50:00,70.8,70.8,70.73,70.75,11964.0,67.405,67.405,67.3384,67.3574,11964.0
2018-09-21 14:55:00,70.75,70.76,70.72,70.73,7197.0,67.3574,67.3669,67.3288,67.3384,7197.0
2018-09-21 15:00:00,70.74,70.81,70.73,70.79,11089.0,67.3479,67.4145,67.3384,67.3955,11089.0
2018-09-21 15:05:00,70.8,70.81,70.75,70.76,10736.0,67.405,67.4145,67.3574,67.3669,10736.0
2018-09-21 15:10:00,70.76,70.82,70.76,70.81,12511.0,67.3669,67.424,67.3669,67.4145,12511.0
2018-09-21 15:15:00,70.81,70.81,70.73,70.73,10244.0,67.4145,67.4145,67.3384,67.3384,10244.0
2018-09-21 15:20:00,70.74,70.76,70.73,70.73,15441.0,67.3479,67.3669,67.3384,67.3384,15441.0
2018-09-21 15:25:00,70.73,70.74,70.67,70.68,15086.0,67.3384,67.3479,67.2812,67.2908,15086.0
2018-09-21 15:30:00,70.68,70.72,70.67,70.69,21777.0,67.2908,67.3288,67.2812,67.3003,21777.0
2018-09-21 15:35:00,70.69,70.75,70.68,70.75,26327.0,67.3003,67.3574,67.2908,67.3574,26327.0
2018-09-21 15:40:00,70.76,70.77,70.71,70.72,27468.0,67.3669,67.3764,67.3193,67.3288,27468.0
2018-09-21 15:45:00,70.72,70.8,70.69,70.77,57384.0,67.3288,67.405,67.3003,67.3764,57384.0
2018-09-21 15:50:00,70.78,70.8,70.76,70.77,54886.0,67.386,67.405,67.3669,67.3764,54886.0
2018-09-21 15:55:00,70.77,70.78,70.63,70.71,295998.0,67.3764,67.386,67.2431,67.3193,295998.0
2018-09-24 09:30:00,70.68,70.68,70.42,70.6,12343.0,67.2908,67.2908,67.0432,67.2146,12343.0
2018-09-24 09:35:00,70.59,70.62,70.45,70.58,8918.0,67.2051,67.2336,67.0718,67.1955,8918.0
2018-09-24 09:40:00,70.6,70.61,70.39,70.44,6994.0,67.2146,67.2241,67.0147,67.0623,6994.0
2018-09-24 09:45:00,70.44,70.53,70.37,70.37,7786.0,67.0623,67.1479,66.9956,66.9956,7786.0
2018-09-24 09:50:00,70.33,70.39,70.29,70.35,7903.0,66.9575,67.0147,66.9195,66.9766,7903.0
2018-09-24 09:55:00,70.35,70.4,70.29,70.32,8986.0,66.9766,67.0242,66.9195,66.948,8986.0
2018-09-24 10:00:00,70.33,70.38,70.31,70.34,5208.0,66.9575,67.0051,66.9385,66.9671,5208.0
2018-09-24 10:05:00,70.34,70.34,70.19,70.19,6325.0,66.9671,66.9671,66.8242,66.8242,6325.0
2018-09-24 10:10:00,70.23,70.25,70.13,70.2,7350.0,66.8623,66.8814,66.7671,66.8338,7350.0
2018-09-24 10:15:00,70.2,70.21,70.04,70.05,6691.0,66.8338,66.8433,66.6814,66.691,6691.0
2018-09-24 10:20:00,70.06,70.14,70.05,70.14,35802.0,66.7005,66.7766,66.691,66.7766,35802.0
2018-09-24 10:25:00,70.14,70.2,70.04,70.08,8808.0,66.7766,66.8338,66.6814,66.7195,8808.0
2018-09-24 10:30:00,70.06,70.09,69.99,70.09,10197.0,66.7005,66.729,66.6338,66.729,10197.0
2018-09-24 10:35:00,70.11,70.14,69.94,69.94,10155.0,66.7481,66.7766,66.5862,66.5862,10155.0
2018-09-24 10:40:00,69.93,70.01,69.91,70.01,10296.0,66.5767,66.6529,66.5577,66.6529,10296.0
2018-09-24 10:45:00,69.99,70.02,69.95,69.95,8489.0,66.6338,66.6624,66.5958,66.5958,8489.0
2018-09-24 10:50:00,69.95,70.01,69.94,69.97,9786.0,66.5958,66.6529,66.5862,66.6148,9786.0
2018-09-24 10:55:00,69.97,70.02,69.95,70.0,12423.0,66.6148,66.6624,66.5958,66.6434,12423.0
2018-09-24 11:00:00,70.01,70.01,69.95,69.95,13346.0,66.6529,66.6529,66.5958,66.5958,13346.0
2018-09-24 11:05:00,69.96,69.98,69.89,69.89,16835.0,66.6053,66.6243,66.5386,66.5386,16835.0
2018-09-24 11:10:00,69.89,69.94,69.85,69.92,41101.0,66.5386,66.5862,66.5006,66.5672,41101.0
2018-09-24 11:15:00,69.93,69.96,69.89,69.95,23671.0,66.5767,66.6053,66.5386,66.5958,23671.0
2018-09-24 11:20:00,69.96,70.07,69.96,70.06,11731.0,66.6053,66.71,66.6053,66.7005,11731.0
2018-09-24 11:25:00,70.07,70.11,69.97,69.98,17811.0,66.71,66.7481,66.6148,66.6243,17811.0
2018-09-24 11:30:00,69.97,69.99,69.88,69.88,17842.0,66.6148,66.6338,66.5291,66.5291,17842.0
2018-09-24 11:35:00,69.89,69.93,69.88,69.92,16425.0,66.5386,66.5767,66.5291,66.5672,16425.0
2018-09-24 11:40:00,69.93,69.93,69.86,69.88,11958.0,66.5767,66.5767,66.5101,66.5291,11958.0
2018-09-24 11:45:00,69.86,69.95,69.85,69.93,10871.0,66.5101,66.5958,66.5006,66.5767,10871.0
2018-09-24 11:50:00,69.94,69.96,69.92,69.93,11433.0,66.5862,66.6053,66.5672,66.5767,11433.0
2018-09-24 11:55:00,69.92,69.96,69.92,69.94,11714.0,66.5672,66.6053,66.5672,66.5862,11714.0
2018-09-24 12:00:00,69.94,69.96,69.92,69.93,8268.0,66.5862,66.6053,66.5672,66.5767,8268.0
2018-09-24 12:05:00,69.93,69.95,69.86,69.87,17688.0,66.5767,66.5958,66.5101,66.5196,17688.0
2018-09-24 12:10:00,69.86,69.87,69.79,69.8,26395.0,66.5101,66.5196,66.4434,66.4529,26395.0
2018-09-24 12:15:00,69.8,69.82,69.79,69.81,10363.0,66.4529,66.472,66.4434,66.4625,10363.0
2018-09-24 12:20:00,69.82,69.84,69.81,69.83,10212.0,66.472,66.491,66.4625,66.4815,10212.0
2018-09-24 12:25:00,69.84,69.9,69.84,69.88,12287.0,66.491,66.5482,66.491,66.5291,12287.0
2018-09-24 12:30:00,69.87,69.9,69.86,69.87,7946.0,66.5196,66.5482,66.5101,66.5196,7946.0
2018-09-24 12:35:00,69.87,69.88,69.81,69.81,8258.0,66.5196,66.5291,66.4625,66.4625,8258.0
2018-09-24 12:40:00,69.81,69.82,69.79,69.82,12153.0,66.4625,66.472,66.4434,66.472,12153.0
2018-09-24 12:45:00,69.81,69.83,69.78,69.83,124547.0,66.4625,66.4815,66.4339,66.4815,124547.0
2018-09-24 12:50:00,69.83,69.85,69.77,69.79,24852.0,66.4815,66.5006,66.4244,66.4434,24852.0
2018-09-24 12:55:00,69.79,69.79,69.74,69.75,14239.0,66.4434,66.4434,66.3958,66.4053,14239.0
2018-09-24 13:00:00,69.76,69.77,69.72,69.73,10772.0,66.4149,66.4244,66.3768,66.3863,10772.0
2018-09-24 13:05:00,69.74,69.75,69.71,69.73,14756.0,66.3958,66.4053,66.3673,66.3863,14756.0
2018-09-24 13:10:00,69.73,69.73,69.7,69.71,8032.0,66.3863,66.3863,66.3577,66.3673,8032.0
2018-09-24 13:15:00,69.71,69.76,69.71,69.73,22123.0,66.3673,66.4149,66.3673,66.3863,22123.0
2018-09-24 13:20:00,69.73,69.82,69.72,69.8,18142.0,66.3863,66.472,66.3768,66.4529,18142.0
2018-09-24 13:25:00,69.8,69.8,69.77,69.78,14647.0,66.4529,66.4529,66.4244,66.4339,14647.0
2018-09-24 13:30:00,69.79,69.88,69.79,69.88,6074.0,66.4434,66.5291,66.4434,66.5291,6074.0
2018-09-24 13:35:00,69.87,69.92,69.87,69.9,11312.0,66.5196,66.5672,66.5196,66.5482,11312.0
2018-09-24 13:40:00,69.91,69.96,69.91,69.96,6718.0,66.5577,66.6053,66.5577,66.6053,6718.0
2018-09-24 13:45:00,69.96,69.97,69.95,69.95,15133.0,66.6053,66.6148,66.5958,66.5958,15133.0
2018-09-24 13:50:00,69.95,69.99,69.94,69.98,12111.0,66.5958,66.6338,66.5862,66.6243,12111.0
2018-09-24 13:55:00,69.99,70.01,69.98,69.98,8923.0,66.6338,66.6529,66.6243,66.6243,8923.0
2018-09-24 14:00:00,69.98,70.01,69.98,69.98,12167.0,66.6243,66.6529,66.6243,66.6243,12167.0
2018-09-24 14:05:00,69.99,70.01,69.98,69.99,4122.0,66.6338,66.6529,66.6243,66.6338,4122.0
2018-09-24 14:10:00,69.99,70.02,69.99,70.01,15486.0,66.6338,66.6624,66.6338,66.6529,15486.0
2018-09-24 14:15:00,70.01,70.06,70.0,70.04,28828.0,66.6529,66.7005,66.6434,66.6814,28828.0
2018-09-24 14:20:00,70.04,70.05,69.98,69.99,21384.0,66.6814,66.691,66.6243,66.6338,21384.0
2018-09-24 14:25:00,70.0,70.03,69.85,69.9,55543.0,66.6434,66.6719,66.5006,66.5482,55543.0
2018-09-24 14:30:00,69.9,69.93,69.89,69.91,41069.0,66.5482,66.5767,66.5386,66.5577,41069.0
2018-09-24 14:35:00,69.91,69.96,69.9,69.93,62800.0,66.5577,66.6053,66.5482,66.5767,62800.0
2018-09-24 14:40:00,69.94,69.97,69.93,69.94,34603.0,66.5862,66.6148,66.5767,66.5862,34603.0
2018-09-24 14:45:00,69.94,69.99,69.93,69.97,16144.0,66.5862,66.6338,66.5767,66.6148,16144.0
2018-09-24 14:50:00,69.97,70.03,69.96,70.01,61792.0,66.6148,66.6719,66.6053,66.6529,61792.0
2018-09-24 14:55:00,70.0,70.01,69.95,69.97,31559.0,66.6434,66.6529,66.5958,66.6148,31559.0
2018-09-24 15:00:00,69.97,69.98,69.95,69.95,23595.0,66.6148,66.6243,66.5958,66.5958,23595.0
2018-09-24 15:05:00,69.96,70.02,69.95,70.02,51787.0,66.6053,66.6624,66.5958,66.6624,51787.0
2018-09-24 15:10:00,70.01,70.04,70.0,70.0,17857.0,66.6529,66.6814,66.6434,66.6434,17857.0
2018-09-24 15:15:00,70.01,70.04,70.0,70.03,20443.0,66.6529,66.6814,66.6434,66.6719,20443.0
2018-09-24 15:20:00,70.02,70.04,70.0,70.03,121210.0,66.6624,66.6814,66.6434,66.6719,121210.0
2018-09-24 15:25:00,70.03,70.04,70.02,70.02,19985.0,66.6719,66.6814,66.6624,66.6624,19985.0
2018-09-24 15:30:00,70.03,70.03,70.02,70.03,27984.0,66.6719,66.6719,66.6624,66.6719,27984.0
2018-09-24 15:35:00,70.03,70.07,70.02,70.03,37079.0,66.6719,66.71,66.6624,66.6719,37079.0
2018-09-24 15:40:00,70.03,70.05,70.03,70.03,35223.0,66.6719,66.691,66.6719,66.6719,35223.0
2018-09-24 15:45:00,70.03,70.04,70.0,70.01,63089.0,66.6719,66.6814,66.6434,66.6529,63089.0
2018-09-24 15:50:00,70.01,70.01,69.97,69.98,72086.0,66.6529,66.6529,66.6148,66.6243,72086.0
2018-09-24 15:55:00,69.98,69.98,69.94,69.95,158768.0,66.6243,66.6243,66.5862,66.5958,158768.0
2018-09-25 09:30:00,70.17,70.24,69.91,70.11,63818.0,66.8052,66.8718,66.5577,66.7481,63818.0
2018-09-25 09:35:00,70.16,70.4,70.16,70.36,12487.0,66.7957,67.0242,66.7957,66.9861,12487.0
2018-09-25 09:40:00,70.42,70.49,70.38,70.48,75503.0,67.0432,67.1099,67.0051,67.1003,75503.0
2018-09-25 09:45:00,70.48,70.49,70.27,70.27,16262.0,67.1003,67.1099,66.9004,66.9004,16262.0
2018-09-25 09:50:00,70.25,70.38,70.25,70.38,17121.0,66.8814,67.0051,66.8814,67.0051,17121.0
2018-09-25 09:55:00,70.38,70.46,70.37,70.38,18153.0,67.0051,67.0813,66.9956,67.0051,18153.0
2018-09-25 10:00:00,70.37,70.46,70.37,70.44,25645.0,66.9956,67.0813,66.9956,67.0623,25645.0
2018-09-25 10:05:00,70.44,70.49,70.42,70.48,25352.0,67.0623,67.1099,67.0432,67.1003,25352.0
2018-09-25 10:10:00,70.48,70.48,70.24,70.26,17640.0,67.1003,67.1003,66.8718,66.8909,17640.0
2018-09-25 10:15:00,70.23,70.33,70.22,70.29,14188.0,66.8623,66.9575,66.8528,66.9195,14188.0
2018-09-25 10:20:00,70.28,70.39,70.23,70.34,183486.0,66.9099,67.0147,66.8623,66.9671,183486.0
2018-09-25 10:25:00,70.33,70.45,70.27,70.45,116065.0,66.9575,67.0718,66.9004,67.0718,116065.0
2018-09-25 10:30:00,70.46,70.53,70.42,70.42,17602.0,67.0813,67.1479,67.0432,67.0432,17602.0
2018-09-25 10:35:00,70.41,70.49,70.4,70.45,13351.0,67.0337,67.1099,67.0242,67.0718,13351.0
2018-09-25 10:40:00,70.47,70.53,70.47,70.49,10627.0,67.0908,67.1479,67.0908,67.1099,10627.0
2018-09-25 10:45:00,70.49,70.55,70.49,70.52,11432.0,67.1099,67.167,67.1099,67.1384,11432.0
2018-09-25 10:50:00,70.52,70.61,70.51,70.6,12859.0,67.1384,67.2241,67.1289,67.2146,12859.0
2018-09-25 10:55:00,70.61,70.69,70.61,70.65,14031.0,67.2241,67.3003,67.2241,67.2622,14031.0
2018-09-25 11:00:00,70.65,70.72,70.65,70.7,18366.0,67.2622,67.3288,67.2622,67.3098,18366.0
2018-09-25 11:05:00,70.71,70.79,70.71,70.78,9041.0,67.3193,67.3955,67.3193,67.386,9041.0
2018-09-25 11:10:00,70.79,70.84,70.65,70.7,30331.0,67.3955,67.4431,67.2622,67.3098,30331.0
2018-09-25 11:15:00,70.7,70.71,70.56,70.57,36261.0,67.3098,67.3193,67.1765,67.186,36261.0
2018-09-25 11:20:00,70.56,70.56,70.5,70.5,12657.0,67.1765,67.1765,67.1194,67.1194,12657.0
2018-09-25 11:25:00,70.5,70.55,70.48,70.52,12505.0,67.1194,67.167,67.1003,67.1384,12505.0
2018-09-25 11:30:00,70.53,70.63,70.52,70.6,10455.0,67.1479,67.2431,67.1384,67.2146,10455.0
2018-09-25 11:35:00,70.6,70.64,70.57,70.61,15229.0,67.2146,67.2527,67.186,67.2241,15229.0
2018-09-25 11:40:00,70.61,70.63,70.58,70.59,19396.0,67.2241,67.2431,67.1955,67.2051,19396.0
2018-09-25 11:45:00,70.59,70.59,70.53,70.54,5640.0,67.2051,67.2051,67.1479,67.1575,5640.0
2018-09-25 11:50:00,70.54,70.57,70.53,70.55,28540.0,67.1575,67.186,67.1479,67.167,28540.0
2018-09-25 11:55:00,70.54,70.57,70.49,70.5,9923.0,67.1575,67.186,67.1099,67.1194,9923.0
2018-09-25 12:00:00,70.51,70.6,70.51,70.6,4700.0,67.1289,67.2146,67.1289,67.2146,4700.0
2018-09-25 12:05:00,70.61,70.64,70.61,70.64,7346.0,67.2241,67.2527,67.2241,67.2527,7346.0
2018-09-25 12:10:00,70.65,70.66,70.64,70.66,7956.0,67.2622,67.2717,67.2527,67.2717,7956.0
2018-09-25 12:15:00,70.66,70.66,70.59,70.6,6734.0,67.2717,67.2717,67.2051,67.2146,6734.0
2018-09-25 12:20:00,70.6,70.61,70.59,70.59,2022.0,67.2146,67.2241,67.2051,67.2051,2022.0
2018-09-25 12:25:00,70.6,70.63,70.6,70.63,8441.0,67.2146,67.2431,67.2146,67.2431,8441.0
2018-09-25 12:30:00,70.64,70.64,70.61,70.63,6315.0,67.2527,67.2527,67.2241,67.2431,6315.0
2018-09-25 12:35:00,70.63,70.67,70.62,70.67,11304.0,67.2431,67.2812,67.2336,67.2812,11304.0
2018-09-25 12:40:00,70.67,70.68,70.62,70.63,4661.0,67.2812,67.2908,67.2336,67.2431,4661.0
2018-09-25 12:45:00,70.63,70.64,70.55,70.55,27332.0,67.2431,67.2527,67.167,67.167,27332.0
2018-09-25 12:50:00,70.55,70.58,70.55,70.57,14765.0,67.167,67.1955,67.167,67.186,14765.0
2018-09-25 12:55:00,70.57,70.59,70.53,70.54,20582.0,67.186,67.2051,67.1479,67.1575,20582.0
2018-09-25 13:00:00,70.54,70.55,70.49,70.49,8894.0,67.1575,67.167,67.1099,67.1099,8894.0
2018-09-25 13:05:00,70.49,70.53,70.45,70.47,20935.0,67.1099,67.1479,67.0718,67.0908,20935.0
2018-09-25 13:10:00,70.46,70.47,70.43,70.46,5945.0,67.0813,67.0908,67.0527,67.0813,5945.0
2018-09-25 13:15:00,70.45,70.48,70.43,70.48,8274.0,67.0718,67.1003,67.0527,67.1003,8274.0
2018-09-25 13:20:00,70.47,70.47,70.44,70.46,8590.0,67.0908,67.0908,67.0623,67.0813,8590.0
2018-09-25 13:25:00,70.45,70.45,70.4,70.4,4407.0,67.0718,67.0718,67.0242,67.0242,4407.0
2018-09-25 13:30:00,70.4,70.41,70.37,70.39,10101.0,67.0242,67.0337,66.9956,67.0147,10101.0
2018-09-25 13:35:00,70.38,70.42,70.36,70.42,10209.0,67.0051,67.0432,66.9861,67.0432,10209.0
2018-09-25 13:40:00,70.41,70.41,70.29,70.31,11933.0,67.0337,67.0337,66.9195,66.9385,11933.0
2018-09-25 13:45:00,70.31,70.36,70.3,70.35,32557.0,66.9385,66.9861,66.929,66.9766,32557.0
2018-09-25 13:50:00,70.35,70.36,70.33,70.34,8341.0,66.9766,66.9861,66.9575,66.9671,8341.0
2018-09-25 13:55:00,70.33,70.38,70.33,70.38,6865.0,66.9575,67.0051,66.9575,67.0051,6865.0
2018-09-25 14:00:00,70.37,70.39,70.36,70.38,6869.0,66.9956,67.0147,66.9861,67.0051,6869.0
2018-09-25 14:05:00,70.39,70.41,70.39,70.4,6219.0,67.0147,67.0337,67.0147,67.0242,6219.0
2018-09-25 14:10:00,70.4,70.43,70.4,70.42,10311.0,67.0242,67.0527,67.0242,67.0432,10311.0
2018-09-25 14:15:00,70.41,70.41,70.38,70.38,8317.0,67.0337,67.0337,67.0051,67.0051,8317.0
2018-09-25 14:20:00,70.39,70.43,70.38,70.43,9858.0,67.0147,67.0527,67.0051,67.0527,9858.0
2018-09-25 14:25:00,70.42,70.47,70.39,70.46,109477.0,67.0432,67.0908,67.0147,67.0813,109477.0
2018-09-25 14:30:00,70.46,70.54,70.46,70.5,18472.0,67.0813,67.1575,67.0813,67.1194,18472.0
2018-09-25 14:35:00,70.5,70.51,70.48,70.51,7619.0,67.1194,67.1289,67.1003,67.1289,7619.0
2018-09-25 14:40:00,70.51,70.53,70.44,70.48,12934.0,67.1289,67.1479,67.0623,67.1003,12934.0
2018-09-25 14:45:00,70.47,70.53,70.47,70.52,12410.0,67.0908,67.1479,67.0908,67.1384,12410.0
2018-09-25 14:50:00,70.52,70.52,70.49,70.51,8654.0,67.1384,67.1384,67.1099,67.1289,8654.0
2018-09-25 14:55:00,70.52,70.54,70.51,70.53,15050.0,67.1384,67.1575,67.1289,67.1479,15050.0
2018-09-25 15:00:00,70.53,70.53,70.47,70.47,8760.0,67.1479,67.1479,67.0908,67.0908,8760.0
2018-09-25 15:05:00,70.48,70.48,70.46,70.48,7796.0,67.1003,67.1003,67.0813,67.1003,7796.0
2018-09-25 15:10:00,70.48,70.49,70.47,70.48,7566.0,67.1003,67.1099,67.0908,67.1003,7566.0
2018-09-25 15:15:00,70.48,70.48,70.45,70.46,6443.0,67.1003,67.1003,67.0718,67.0813,6443.0
2018-09-25 15:20:00,70.45,70.45,70.42,70.44,12275.0,67.0718,67.0718,67.0432,67.0623,12275.0
2018-09-25 15:25:00,70.44,70.44,70.39,70.4,14793.0,67.0623,67.0623,67.0147,67.0242,14793.0
2018-09-25 15:30:00,70.4,70.43,70.38,70.41,19478.0,67.0242,67.0527,67.0051,67.0337,19478.0
2018-09-25 15:35:00,70.4,70.43,70.4,70.4,17876.0,67.0242,67.0527,67.0242,67.0242,17876.0
2018-09-25 15:40:00,70.41,70.41,70.36,70.36,16888.0,67.0337,67.0337,66.9861,66.9861,16888.0
2018-09-25 15:45:00,70.35,70.38,70.35,70.38,53209.0,66.9766,67.0051,66.9766,67.0051,53209.0
2018-09-25 15:50:00,70.38,70.4,70.32,70.33,33957.0,67.0051,67.0242,66.948,66.9575,33957.0
2018-09-25 15:55:00,70.32,70.39,70.31,70.38,112571.0,66.948,67.0147,66.9385,67.0051,112571.0
2018-09-26 09:30:00,70.57,70.99,70.41,70.54,19836.0,67.186,67.5859,67.0337,67.1575,19836.0
2018-09-26 09:35:00,70.48,70.54,70.35,70.38,8874.0,67.1003,67.1575,66.9766,67.0051,8874.0
2018-09-26 09:40:00,70.38,70.45,70.27,70.45,12771.0,67.0051,67.0718,66.9004,67.0718,12771.0
2018-09-26 09:45:00,70.44,70.46,70.38,70.43,13245.0,67.0623,67.0813,67.0051,67.0527,13245.0
2018-09-26 09:50:00,70.44,70.55,70.44,70.44,14098.0,67.0623,67.167,67.0623,67.0623,14098.0
2018-09-26 09:55:00,70.47,70.47,70.35,70.35,9451.0,67.0908,67.0908,66.9766,66.9766,9451.0
2018-09-26 10:00:00,70.36,70.42,70.33,70.4,12462.0,66.9861,67.0432,66.9575,67.0242,12462.0
2018-09-26 10:05:00,70.39,70.39,70.3,70.3,8095.0,67.0147,67.0147,66.929,66.929,8095.0
2018-09-26 10:10:00,70.3,70.34,70.27,70.33,2997.0,66.929,66.9671,66.9004,66.9575,2997.0
2018-09-26 10:15:00,70.32,70.32,70.09,70.11,16882.0,66.948,66.948,66.729,66.7481,16882.0
2018-09-26 10:20:00,70.09,70.1,70.05,70.08,15904.0,66.729,66.7386,66.691,66.7195,15904.0
2018-09-26 10:25:00,70.08,70.28,70.08,70.26,8571.0,66.7195,66.9099,66.7195,66.8909,8571.0
2018-09-26 10:30:00,70.26,70.28,70.22,70.24,4516.0,66.8909,66.9099,66.8528,66.8718,4516.0
2018-09-26 10:35:00,70.24,70.26,70.15,70.2,11851.0,66.8718,66.8909,66.7862,66.8338,11851.0
2018-09-26 10:40:00,70.19,70.21,70.15,70.2,10048.0,66.8242,66.8433,66.7862,66.8338,10048.0
2018-09-26 10:45:00,70.21,70.3,70.19,70.24,13583.0,66.8433,66.929,66.8242,66.8718,13583.0
2018-09-26 10:50:00,70.26,70.48,70.26,70.47,45785.0,66.8909,67.1003,66.8909,67.0908,45785.0
2018-09-26 10:55:00,70.46,70.5,70.43,70.46,18074.0,67.0813,67.1194,67.0527,67.0813,18074.0
2018-09-26 11:00:00,70.47,70.54,70.47,70.51,7027.0,67.0908,67.1575,67.0908,67.1289,7027.0
2018-09-26 11:05:00,70.52,70.57,70.51,70.55,11900.0,67.1384,67.186,67.1289,67.167,11900.0
2018-09-26 11:10:00,70.56,70.59,70.55,70.59,7166.0,67.1765,67.2051,67.167,67.2051,7166.0
2018-09-26 11:15:00,70.59,70.67,70.58,70.65,7958.0,67.2051,67.2812,67.1955,67.2622,7958.0
2018-09-26 11:20:00,70.65,70.68,70.57,70.58,6798.0,67.2622,67.2908,67.186,67.1955,6798.0
2018-09-26 11:25:00,70.57,70.58,70.55,70.58,6540.0,67.186,67.1955,67.167,67.1955,6540.0
2018-09-26 11:30:00,70.58,70.62,70.58,70.61,4804.0,67.1955,67.2336,67.1955,67.2241,4804.0
2018-09-26 11:35:00,70.62,70.63,70.58,70.58,8012.0,67.2336,67.2431,67.1955,67.1955,8012.0
2018-09-26 11:40:00,70.59,70.62,70.58,70.61,7999.0,67.2051,67.2336,67.1955,67.2241,7999.0
2018-09-26 11:45:00,70.6,70.61,70.57,70.61,5188.0,67.2146,67.2241,67.186,67.2241,5188.0
2018-09-26 11:50:00,70.6,70.64,70.6,70.61,6374.0,67.2146,67.2527,67.2146,67.2241,6374.0
2018-09-26 11:55:00,70.61,70.64,70.54,70.54,7496.0,67.2241,67.2527,67.1575,67.1575,7496.0
2018-09-26 12:00:00,70.54,70.57,70.54,70.57,10610.0,67.1575,67.186,67.1575,67.186,10610.0
2018-09-26 12:05:00,70.57,70.58,70.56,70.56,3837.0,67.186,67.1955,67.1765,67.1765,3837.0
2018-09-26 12:10:00,70.57,70.63,70.56,70.63,8789.0,67.186,67.2431,67.1765,67.2431,8789.0
2018-09-26 12:15:00,70.62,70.64,70.56,70.58,9510.0,67.2336,67.2527,67.1765,67.1955,9510.0
2018-09-26 12:20:00,70.58,70.59,70.55,70.57,4896.0,67.1955,67.2051,67.167,67.186,4896.0
2018-09-26 12:25:00,70.58,70.62,70.57,70.62,3947.0,67.1955,67.2336,67.186,67.2336,3947.0
2018-09-26 12:30:00,70.62,70.64,70.61,70.64,3917.0,67.2336,67.2527,67.2241,67.2527,3917.0
2018-09-26 12:35:00,70.63,70.68,70.63,70.67,7021.0,67.2431,67.2908,67.2431,67.2812,7021.0
2018-09-26 12:40:00,70.68,70.68,70.66,70.66,4969.0,67.2908,67.2908,67.2717,67.2717,4969.0
2018-09-26 12:45:00,70.67,70.68,70.64,70.64,7922.0,67.2812,67.2908,67.2527,67.2527,7922.0
2018-09-26 12:50:00,70.64,70.68,70.64,70.68,6455.0,67.2527,67.2908,67.2527,67.2908,6455.0
2018-09-26 12:55:00,70.68,70.74,70.68,70.72,23857.0,67.2908,67.3479,67.2908,67.3288,23857.0
2018-09-26 13:00:00,70.75,70.78,70.74,70.76,11750.0,67.3574,67.386,67.3479,67.3669,11750.0
2018-09-26 13:05:00,70.75,70.82,70.75,70.82,14199.0,67.3574,67.424,67.3574,67.424,14199.0
2018-09-26 13:10:00,70.83,70.84,70.82,70.83,5921.0,67.4336,67.4431,67.424,67.4336,5921.0
2018-09-26 13:15:00,70.83,70.85,70.82,70.84,4659.0,67.4336,67.4526,67.424,67.4431,4659.0
2018-09-26 13:20:00,70.85,70.86,70.83,70.85,8261.0,67.4526,67.4621,67.4336,67.4526,8261.0
2018-09-26 13:25:00,70.85,70.85,70.74,70.74,6272.0,67.4526,67.4526,67.3479,67.3479,6272.0
2018-09-26 13:30:00,70.74,70.75,70.7,70.73,8544.0,67.3479,67.3574,67.3098,67.3384,8544.0
2018-09-26 13:35:00,70.73,70.74,70.68,70.69,4459.0,67.3384,67.3479,67.2908,67.3003,4459.0
2018-09-26 13:40:00,70.67,70.69,70.66,70.69,2867.0,67.2812,67.3003,67.2717,67.3003,2867.0
2018-09-26 13:45:00,70.69,70.72,70.69,70.72,7030.0,67.3003,67.3288,67.3003,67.3288,7030.0
2018-09-26 13:50:00,70.72,70.73,70.67,70.67,7416.0,67.3288,67.3384,67.2812,67.2812,7416.0
2018-09-26 13:55:00,70.66,70.7,70.63,70.63,5650.0,67.2717,67.3098,67.2431,67.2431,5650.0
2018-09-26 14:00:00,70.62,70.81,70.6,70.69,13099.0,67.2336,67.4145,67.2146,67.3003,13099.0
2018-09-26 14:05:00,70.69,70.73,70.63,70.66,9886.0,67.3003,67.3384,67.2431,67.2717,9886.0
2018-09-26 14:10:00,70.66,70.71,70.66,70.7,13880.0,67.2717,67.3193,67.2717,67.3098,13880.0
2018-09-26 14:15:00,70.71,70.82,70.71,70.76,11731.0,67.3193,67.424,67.3193,67.3669,11731.0
2018-09-26 14:20:00,70.78,70.78,70.71,70.71,10213.0,67.386,67.386,67.3193,67.3193,10213.0
2018-09-26 14:25:00,70.7,70.73,70.66,70.67,7820.0,67.3098,67.3384,67.2717,67.2812,7820.0
2018-09-26 14:30:00,70.67,70.71,70.65,70.67,12655.0,67.2812,67.3193,67.2622,67.2812,12655.0
2018-09-26 14:35:00,70.67,70.68,70.59,70.63,14720.0,67.2812,67.2908,67.2051,67.2431,14720.0
2018-09-26 14:40:00,70.62,70.63,70.56,70.57,13861.0,67.2336,67.2431,67.1765,67.186,13861.0
2018-09-26 14:45:00,70.56,70.61,70.54,70.58,9788.0,67.1765,67.2241,67.1575,67.1955,9788.0
2018-09-26 14:50:00,70.57,70.58,70.53,70.54,4988.0,67.186,67.1955,67.1479,67.1575,4988.0
2018-09-26 14:55:00,70.54,70.62,70.53,70.61,13364.0,67.1575,67.2336,67.1479,67.2241,13364.0
2018-09-26 15:00:00,70.61,70.61,70.52,70.58,10261.0,67.2241,67.2241,67.1384,67.1955,10261.0
2018-09-26 15:05:00,70.58,70.58,70.48,70.55,11100.0,67.1955,67.1955,67.1003,67.167,11100.0
2018-09-26 15:10:00,70.55,70.57,70.5,70.56,26200.0,67.167,67.186,67.1194,67.1765,26200.0
2018-09-26 15:15:00,70.56,70.59,70.55,70.59,13448.0,67.1765,67.2051,67.167,67.2051,13448.0
2018-09-26 15:20:00,70.59,70.68,70.59,70.64,27819.0,67.2051,67.2908,67.2051,67.2527,27819.0
2018-09-26 15:25:00,70.64,70.64,70.6,70.62,14179.0,67.2527,67.2527,67.2146,67.2336,14179.0
2018-09-26 15:30:00,70.61,70.63,70.53,70.53,17303.0,67.2241,67.2431,67.1479,67.1479,17303.0
2018-09-26 15:35:00,70.51,70.53,70.46,70.48,14932.0,67.1289,67.1479,67.0813,67.1003,14932.0
2018-09-26 15:40:00,70.49,70.49,70.4,70.41,25831.0,67.1099,67.1099,67.0242,67.0337,25831.0
2018-09-26 15:45:00,70.4,70.4,70.15,70.3,52693.0,67.0242,67.0242,66.7862,66.929,52693.0
2018-09-26 15:50:00,70.3,70.4,70.26,70.3,90452.0,66.929,67.0242,66.8909,66.929,90452.0
2018-09-26 15:55:00,70.3,70.36,70.26,70.33,136737.0,66.929,66.9861,66.8909,66.9575,136737.0
2018-09-27 09:30:00,70.58,70.7,70.42,70.5,16310.0,67.1955,67.3098,67.0432,67.1194,16310.0
2018-09-27 09:35:00,70.57,70.65,70.49,70.55,11972.0,67.186,67.2622,67.1099,67.167,11972.0
2018-09-27 09:40:00,70.56,70.7,70.54,70.59,6675.0,67.1765,67.3098,67.1575,67.2051,6675.0
2018-09-27 09:45:00,70.61,70.62,70.52,70.61,5025.0,67.2241,67.2336,67.1384,67.2241,5025.0
2018-09-27 09:50:00,70.62,70.64,70.55,70.55,6256.0,67.2336,67.2527,67.167,67.167,6256.0
2018-09-27 09:55:00,70.56,70.56,70.25,70.26,133954.0,67.1765,67.1765,66.8814,66.8909,133954.0
2018-09-27 10:00:00,70.25,70.46,70.22,70.42,19493.0,66.8814,67.0813,66.8528,67.0432,19493.0
2018-09-27 10:05:00,70.42,70.46,70.4,70.45,11173.0,67.0432,67.0813,67.0242,67.0718,11173.0
2018-09-27 10:10:00,70.46,70.47,70.39,70.47,12433.0,67.0813,67.0908,67.0147,67.0908,12433.0
2018-09-27 10:15:00,70.47,70.47,70.4,70.41,12318.0,67.0908,67.0908,67.0242,67.0337,12318.0
2018-09-27 10:20:00,70.42,70.42,70.25,70.28,11361.0,67.0432,67.0432,66.8814,66.9099,11361.0
2018-09-27 10:25:00,70.26,70.29,70.21,70.22,15506.0,66.8909,66.9195,66.8433,66.8528,15506.0
2018-09-27 10:30:00,70.22,70.28,70.21,70.27,9926.0,66.8528,66.9099,66.8433,66.9004,9926.0
2018-09-27 10:35:00,70.28,70.35,70.26,70.31,9732.0,66.9099,66.9766,66.8909,66.9385,9732.0
2018-09-27 10:40:00,70.32,70.35,70.29,70.34,12633.0,66.948,66.9766,66.9195,66.9671,12633.0
2018-09-27 10:45:00,70.33,70.38,70.3,70.35,9671.0,66.9575,67.0051,66.929,66.9766,9671.0
2018-09-27 10:50:00,70.35,70.35,70.1,70.2,35973.0,66.9766,66.9766,66.7386,66.8338,35973.0
2018-09-27 10:55:00,70.21,70.34,70.2,70.33,7400.0,66.8433,66.9671,66.8338,66.9575,7400.0
2018-09-27 11:00:00,70.33,70.43,70.33,70.42,7380.0,66.9575,67.0527,66.9575,67.0432,7380.0
2018-09-27 11:05:00,70.41,70.42,70.34,70.36,11576.0,67.0337,67.0432,66.9671,66.9861,11576.0
2018-09-27 11:10:00,70.36,70.36,70.3,70.33,11110.0,66.9861,66.9861,66.929,66.9575,11110.0
2018-09-27 11:15:00,70.34,70.36,70.3,70.32,8896.0,66.9671,66.9861,66.929,66.948,8896.0
2018-09-27 11:20:00,70.34,70.36,70.27,70.31,10372.0,66.9671,66.9861,66.9004,66.9385,10372.0
2018-09-27 11:25:00,70.3,70.37,70.3,70.36,4783.0,66.929,66.9956,66.929,66.9861,4783.0
2018-09-27 11:30:00,70.35,70.54,70.35,70.54,75297.0,66.9766,67.1575,66.9766,67.1575,75297.0
2018-09-27 11:35:00,70.56,70.57,70.51,70.57,6999.0,67.1765,67.186,67.1289,67.186,6999.0
2018-09-27 11:40:00,70.57,70.6,70.55,70.59,9052.0,67.186,67.2146,67.167,67.2051,9052.0
2018-09-27 11:45:00,70.58,70.6,70.57,70.57,7418.0,67.1955,67.2146,67.186,67.186,7418.0
2018-09-27 11:50:00,70.56,70.56,70.51,70.53,3867.0,67.1765,67.1765,67.1289,67.1479,3867.0
2018-09-27 11:55:00,70.53,70.59,70.53,70.58,6386.0,67.1479,67.2051,67.1479,67.1955,6386.0
2018-09-27 12:00:00,70.59,70.66,70.56,70.66,4420.0,67.2051,67.2717,67.1765,67.2717,4420.0
2018-09-27 12:05:00,70.64,70.66,70.62,70.62,5871.0,67.2527,67.2717,67.2336,67.2336,5871.0
2018-09-27 12:10:00,70.61,70.62,70.57,70.58,7727.0,67.2241,67.2336,67.186,67.1955,7727.0
2018-09-27 12:15:00,70.58,70.63,70.58,70.59,7198.0,67.1955,67.2431,67.1955,67.2051,7198.0
2018-09-27 12:20:00,70.59,70.69,70.57,70.66,6150.0,67.2051,67.3003,67.186,67.2717,6150.0
2018-09-27 12:25:00,70.66,70.69,70.64,70.66,5073.0,67.2717,67.3003,67.2527,67.2717,5073.0
2018-09-27 12:30:00,70.66,70.7,70.66,70.67,5860.0,67.2717,67.3098,67.2717,67.2812,5860.0
2018-09-27 12:35:00,70.67,70.67,70.63,70.65,5727.0,67.2812,67.2812,67.2431,67.2622,5727.0
2018-09-27 12:40:00,70.65,70.65,70.63,70.64,9324.0,67.2622,67.2622,67.2431,67.2527,9324.0
2018-09-27 12:45:00,70.64,70.74,70.63,70.74,10867.0,67.2527,67.3479,67.2431,67.3479,10867.0
2018-09-27 12:50:00,70.75,70.78,70.73,70.73,11207.0,67.3574,67.386,67.3384,67.3384,11207.0
2018-09-27 12:55:00,70.73,70.73,70.69,70.69,5342.0,67.3384,67.3384,67.3003,67.3003,5342.0
2018-09-27 13:00:00,70.7,70.7,70.64,70.66,11829.0,67.3098,67.3098,67.2527,67.2717,11829.0
2018-09-27 13:05:00,70.67,70.67,70.58,70.58,5208.0,67.2812,67.2812,67.1955,67.1955,5208.0
2018-09-27 13:10:00,70.58,70.58,70.54,70.58,7074.0,67.1955,67.1955,67.1575,67.1955,7074.0
2018-09-27 13:15:00,70.59,70.59,70.57,70.57,2781.0,67.2051,67.2051,67.186,67.186,2781.0
2018-09-27 13:20:00,70.58,70.59,70.56,70.58,6837.0,67.1955,67.2051,67.1765,67.1955,6837.0
2018-09-27 13:25:00,70.58,70.6,70.58,70.59,2595.0,67.1955,67.2146,67.1955,67.2051,2595.0
2018-09-27 13:30:00,70.59,70.6,70.57,70.59,4402.0,67.2051,67.2146,67.186,67.2051,4402.0
2018-09-27 13:35:00,70.59,70.62,70.58,70.58,6445.0,67.2051,67.2336,67.1955,67.1955,6445.0
2018-09-27 13:40:00,70.58,70.65,70.58,70.65,7412.0,67.1955,67.2622,67.1955,67.2622,7412.0
2018-09-27 13:45:00,70.64,70.64,70.61,70.62,5066.0,67.2527,67.2527,67.2241,67.2336,5066.0
2018-09-27 13:50:00,70.61,70.65,70.59,70.63,60178.0,67.2241,67.2622,67.2051,67.2431,60178.0
2018-09-27 13:55:00,70.62,70.63,70.59,70.61,5088.0,67.2336,67.2431,67.2051,67.2241,5088.0
2018-09-27 14:00:00,70.62,70.62,70.6,70.61,7180.0,67.2336,67.2336,67.2146,67.2241,7180.0
2018-09-27 14:05:00,70.62,70.67,70.6,70.67,7280.0,67.2336,67.2812,67.2146,67.2812,7280.0
2018-09-27 14:10:00,70.67,70.68,70.66,70.68,4342.0,67.2812,67.2908,67.2717,67.2908,4342.0
2018-09-27 14:15:00,70.69,70.75,70.69,70.75,6929.0,67.3003,67.3574,67.3003,67.3574,6929.0
2018-09-27 14:20:00,70.75,70.79,70.74,70.74,8414.0,67.3574,67.3955,67.3479,67.3479,8414.0
2018-09-27 14:25:00,70.74,70.77,70.74,70.75,10078.0,67.3479,67.3764,67.3479,67.3574,10078.0
2018-09-27 14:30:00,70.76,70.76,70.67,70.7,7943.0,67.3669,67.3669,67.2812,67.3098,7943.0
2018-09-27 14:35:00,70.69,70.69,70.65,70.67,2968.0,67.3003,67.3003,67.2622,67.2812,2968.0
2018-09-27 14:40:00,70.67,70.69,70.64,70.65,6730.0,67.2812,67.3003,67.2527,67.2622,6730.0
2018-09-27 14:45:00,70.64,70.65,70.63,70.65,5067.0,67.2527,67.2622,67.2431,67.2622,5067.0
2018-09-27 14:50:00,70.65,70.66,70.63,70.64,9918.0,67.2622,67.2717,67.2431,67.2527,9918.0
2018-09-27 14:55:00,70.63,70.63,70.56,70.57,7556.0,67.2431,67.2431,67.1765,67.186,7556.0
2018-09-27 15:00:00,70.58,70.62,70.58,70.61,9280.0,67.1955,67.2336,67.1955,67.2241,9280.0
2018-09-27 15:05:00,70.61,70.63,70.6,70.6,8069.0,67.2241,67.2431,67.2146,67.2146,8069.0
2018-09-27 15:10:00,70.6,70.64,70.58,70.61,7919.0,67.2146,67.2527,67.1955,67.2241,7919.0
2018-09-27 15:15:00,70.6,70.66,70.6,70.65,7867.0,67.2146,67.2717,67.2146,67.2622,7867.0
2018-09-27 15:20:00,70.65,70.69,70.64,70.67,11875.0,67.2622,67.3003,67.2527,67.2812,11875.0
2018-09-27 15:25:00,70.67,70.68,70.61,70.65,15430.0,67.2812,67.2908,67.2241,67.2622,15430.0
2018-09-27 15:30:00,70.65,70.66,70.62,70.65,14885.0,67.2622,67.2717,67.2336,67.2622,14885.0
2018-09-27 15:35:00,70.65,70.65,70.61,70.65,25569.0,67.2622,67.2622,67.2241,67.2622,25569.0
2018-09-27 15:40:00,70.65,70.67,70.63,70.65,24790.0,67.2622,67.2812,67.2431,67.2622,24790.0
2018-09-27 15:45:00,70.64,70.67,70.63,70.66,34756.0,67.2527,67.2812,67.2431,67.2717,34756.0
2018-09-27 15:50:00,70.66,70.73,70.64,70.73,60285.0,67.2717,67.3384,67.2527,67.3384,60285.0
2018-09-27 15:55:00,70.73,70.85,70.73,70.81,179388.0,67.3384,67.4526,67.3384,67.4145,179388.0
2018-09-28 09:30:00,70.69,70.92,70.63,70.69,13142.0,67.3003,67.5192,67.2431,67.3003,13142.0
2018-09-28 09:35:00,70.67,70.67,70.55,70.58,6927.0,67.2812,67.2812,67.167,67.1955,6927.0
2018-09-28 09:40:00,70.6,70.61,70.5,70.52,9918.0,67.2146,67.2241,67.1194,67.1384,9918.0
2018-09-28 09:45:00,70.51,70.66,70.49,70.52,18248.0,67.1289,67.2717,67.1099,67.1384,18248.0
2018-09-28 09:50:00,70.5,70.69,70.46,70.68,13531.0,67.1194,67.3003,67.0813,67.2908,13531.0
2018-09-28 09:55:00,70.7,70.72,70.63,70.71,29653.0,67.3098,67.3288,67.2431,67.3193,29653.0
2018-09-28 10:00:00,70.73,70.96,70.73,70.95,30169.0,67.3384,67.5573,67.3384,67.5478,30169.0
2018-09-28 10:05:00,70.95,71.0,70.93,70.98,15196.0,67.5478,67.5954,67.5288,67.5764,15196.0
2018-09-28 10:10:00,70.98,70.99,70.89,70.9,22503.0,67.5764,67.5859,67.4907,67.5002,22503.0
2018-09-28 10:15:00,70.9,70.99,70.85,70.86,185067.0,67.5002,67.5859,67.4526,67.4621,185067.0
2018-09-28 10:20:00,70.88,70.9,70.72,70.73,21049.0,67.4812,67.5002,67.3288,67.3384,21049.0
2018-09-28 10:25:00,70.74,70.89,70.74,70.89,11668.0,67.3479,67.4907,67.3479,67.4907,11668.0
2018-09-28 10:30:00,70.9,70.91,70.74,70.75,8371.0,67.5002,67.5097,67.3479,67.3574,8371.0
2018-09-28 10:35:00,70.76,70.79,70.69,70.77,13013.0,67.3669,67.3955,67.3003,67.3764,13013.0
2018-09-28 10:40:00,70.79,70.84,70.76,70.84,10794.0,67.3955,67.4431,67.3669,67.4431,10794.0
2018-09-28 10:45:00,70.84,70.9,70.79,70.82,15868.0,67.4431,67.5002,67.3955,67.424,15868.0
2018-09-28 10:50:00,70.82,70.9,70.82,70.87,49123.0,67.424,67.5002,67.424,67.4716,49123.0
2018-09-28 10:55:00,70.87,70.91,70.86,70.88,6754.0,67.4716,67.5097,67.4621,67.4812,6754.0
2018-09-28 11:00:00,70.89,70.9,70.83,70.83,7969.0,67.4907,67.5002,67.4336,67.4336,7969.0
2018-09-28 11:05:00,70.82,70.83,70.78,70.8,11344.0,67.424,67.4336,67.386,67.405,11344.0
2018-09-28 11:10:00,70.81,70.85,70.78,70.84,9287.0,67.4145,67.4526,67.386,67.4431,9287.0
2018-09-28 11:15:00,70.83,70.88,70.82,70.88,6290.0,67.4336,67.4812,67.424,67.4812,6290.0
2018-09-28 11:20:00,70.88,70.91,70.86,70.86,17837.0,67.4812,67.5097,67.4621,67.4621,17837.0
2018-09-28 11:25:00,70.86,70.88,70.82,70.82,9592.0,67.4621,67.4812,67.424,67.424,9592.0
2018-09-28 11:30:00,70.82,70.86,70.81,70.83,8593.0,67.424,67.4621,67.4145,67.4336,8593.0
2018-09-28 11:35:00,70.83,70.86,70.82,70.85,6951.0,67.4336,67.4621,67.424,67.4526,6951.0
2018-09-28 11:40:00,70.85,70.86,70.83,70.84,10000.0,67.4526,67.4621,67.4336,67.4431,10000.0
2018-09-28 11:45:00,70.83,70.88,70.82,70.87,14201.0,67.4336,67.4812,67.424,67.4716,14201.0
2018-09-28 11:50:00,70.86,70.91,70.83,70.83,10939.0,67.4621,67.5097,67.4336,67.4336,10939.0
2018-09-28 11:55:00,70.85,70.87,70.79,70.81,8964.0,67.4526,67.4716,67.3955,67.4145,8964.0
2018-09-28 12:00:00,70.82,70.85,70.81,70.83,7270.0,67.424,67.4526,67.4145,67.4336,7270.0
2018-09-28 12:05:00,70.83,70.83,70.8,70.81,8779.0,67.4336,67.4336,67.405,67.4145,8779.0
2018-09-28 12:10:00,70.8,70.82,70.8,70.82,24557.0,67.405,67.424,67.405,67.424,24557.0
2018-09-28 12:15:00,70.83,70.84,70.78,70.78,11736.0,67.4336,67.4431,67.386,67.386,11736.0
2018-09-28 12:20:00,70.78,70.78,70.75,70.76,5000.0,67.386,67.386,67.3574,67.3669,5000.0
2018-09-28 12:25:00,70.77,70.78,70.72,70.76,9094.0,67.3764,67.386,67.3288,67.3669,9094.0
2018-09-28 12:30:00,70.76,70.8,70.75,70.76,11435.0,67.3669,67.405,67.3574,67.3669,11435.0
2018-09-28 12:35:00,70.75,70.76,70.71,70.73,7201.0,67.3574,67.3669,67.3193,67.3384,7201.0
2018-09-28 12:40:00,70.72,70.74,70.71,70.71,7518.0,67.3288,67.3479,67.3193,67.3193,7518.0
2018-09-28 12:45:00,70.71,70.71,70.63,70.65,17907.0,67.3193,67.3193,67.2431,67.2622,17907.0
2018-09-28 12:50:00,70.66,70.73,70.66,70.73,16338.0,67.2717,67.3384,67.2717,67.3384,16338.0
2018-09-28 12:55:00,70.71,70.74,70.71,70.72,6559.0,67.3193,67.3479,67.3193,67.3288,6559.0
2018-09-28 13:00:00,70.72,70.72,70.66,70.67,8508.0,67.3288,67.3288,67.2717,67.2812,8508.0
2018-09-28 13:05:00,70.67,70.72,70.67,70.72,7430.0,67.2812,67.3288,67.2812,67.3288,7430.0
2018-09-28 13:10:00,70.71,70.76,70.7,70.74,15927.0,67.3193,67.3669,67.3098,67.3479,15927.0
2018-09-28 13:15:00,70.74,70.75,70.72,70.75,8343.0,67.3479,67.3574,67.3288,67.3574,8343.0
2018-09-28 13:20:00,70.75,70.76,70.75,70.76,6083.0,67.3574,67.3669,67.3574,67.3669,6083.0
2018-09-28 13:25:00,70.76,70.78,70.75,70.76,9084.0,67.3669,67.386,67.3574,67.3669,9084.0
2018-09-28 13:30:00,70.77,70.79,70.74,70.78,30510.0,67.3764,67.3955,67.3479,67.386,30510.0
2018-09-28 13:35:00,70.79,70.81,70.75,70.81,17855.0,67.3955,67.4145,67.3574,67.4145,17855.0
2018-09-28 13:40:00,70.82,70.87,70.81,70.84,11315.0,67.424,67.4716,67.4145,67.4431,11315.0
2018-09-28 13:45:00,70.84,70.85,70.77,70.77,13173.0,67.4431,67.4526,67.3764,67.3764,13173.0
2018-09-28 13:50:00,70.77,70.8,70.73,70.75,15237.0,67.3764,67.405,67.3384,67.3574,15237.0
2018-09-28 13:55:00,70.75,70.76,70.72,70.74,8231.0,67.3574,67.3669,67.3288,67.3479,8231.0
2018-09-28 14:00:00,70.72,70.73,70.65,70.65,6372.0,67.3288,67.3384,67.2622,67.2622,6372.0
2018-09-28 14:05:00,70.65,70.65,70.62,70.65,10184.0,67.2622,67.2622,67.2336,67.2622,10184.0
2018-09-28 14:10:00,70.64,70.65,70.55,70.58,12529.0,67.2527,67.2622,67.167,67.1955,12529.0
2018-09-28 14:15:00,70.59,70.64,70.58,70.61,11507.0,67.2051,67.2527,67.1955,67.2241,11507.0
2018-09-28 14:20:00,70.61,70.65,70.6,70.62,7025.0,67.2241,67.2622,67.2146,67.2336,7025.0
2018-09-28 14:25:00,70.62,70.65,70.59,70.59,15402.0,67.2336,67.2622,67.2051,67.2051,15402.0
2018-09-28 14:30:00,70.6,70.6,70.55,70.57,9237.0,67.2146,67.2146,67.167,67.186,9237.0
2018-09-28 14:35:00,70.56,70.6,70.56,70.59,9483.0,67.1765,67.2146,67.1765,67.2051,9483.0
2018-09-28 14:40:00,70.59,70.62,70.56,70.6,17530.0,67.2051,67.2336,67.1765,67.2146,17530.0
2018-09-28 14:45:00,70.6,70.6,70.53,70.53,7774.0,67.2146,67.2146,67.1479,67.1479,7774.0
2018-09-28 14:50:00,70.52,70.56,70.52,70.55,7874.0,67.1384,67.1765,67.1384,67.167,7874.0
2018-09-28 14:55:00,70.55,70.56,70.52,70.53,9112.0,67.167,67.1765,67.1384,67.1479,9112.0
2018-09-28 15:00:00,70.53,70.55,70.53,70.53,12921.0,67.1479,67.167,67.1479,67.1479,12921.0
2018-09-28 15:05:00,70.53,70.57,70.5,70.56,23414.0,67.1479,67.186,67.1194,67.1765,23414.0
2018-09-28 15:10:00,70.56,70.58,70.55,70.57,13763.0,67.1765,67.1955,67.167,67.186,13763.0
2018-09-28 15:15:00,70.57,70.59,70.55,70.59,20298.0,67.186,67.2051,67.167,67.2051,20298.0
2018-09-28 15:20:00,70.59,70.69,70.59,70.68,12376.0,67.2051,67.3003,67.2051,67.2908,12376.0
2018-09-28 15:25:00,70.67,70.69,70.63,70.64,11617.0,67.2812,67.3003,67.2431,67.2527,11617.0
2018-09-28 15:30:00,70.63,70.63,70.55,70.6,42069.0,67.2431,67.2431,67.167,67.2146,42069.0
2018-09-28 15:35:00,70.59,70.61,70.55,70.58,29689.0,67.2051,67.2241,67.167,67.1955,29689.0
2018-09-28 15:40:00,70.58,70.61,70.57,70.57,31004.0,67.1955,67.2241,67.186,67.186,31004.0
2018-09-28 15:45:00,70.56,70.63,70.55,70.59,80181.0,67.1765,67.2431,67.167,67.2051,80181.0
2018-09-28 15:50:00,70.59,70.62,70.52,70.55,68723.0,67.2051,67.2336,67.1384,67.167,68723.0
2018-09-28 15:55:00,70.55,70.59,70.52,70.53,216165.0,67.167,67.2051,67.1384,67.1479,216165.0
2018-10-01 09:30:00,70.68,70.82,70.67,70.77,39209.0,67.4315,67.565,67.4219,67.5173,39209.0
2018-10-01 09:35:00,70.79,70.8,70.64,70.79,108403.0,67.5364,67.5459,67.3933,67.5364,108403.0
2018-10-01 09:40:00,70.79,70.88,70.77,70.88,57886.0,67.5364,67.6223,67.5173,67.6223,57886.0
2018-10-01 09:45:00,70.9,71.0,70.86,70.98,73849.0,67.6413,67.7367,67.6032,67.7177,73849.0
2018-10-01 09:50:00,70.98,71.0,70.96,70.98,28072.0,67.7177,67.7367,67.6986,67.7177,28072.0
2018-10-01 09:55:00,70.98,71.1,70.95,71.1,21099.0,67.7177,67.8321,67.689,67.8321,21099.0
2018-10-01 10:00:00,71.12,71.15,71.03,71.04,13632.0,67.8512,67.8798,67.7654,67.7749,13632.0
2018-10-01 10:05:00,71.05,71.13,70.98,71.13,160972.0,67.7844,67.8608,67.7177,67.8608,160972.0
2018-10-01 10:10:00,71.13,71.17,71.03,71.06,39375.0,67.8608,67.8989,67.7654,67.794,39375.0
2018-10-01 10:15:00,71.07,71.35,71.07,71.29,86870.0,67.8035,68.0707,67.8035,68.0134,86870.0
2018-10-01 10:20:00,71.29,71.43,71.29,71.42,11083.0,68.0134,68.147,68.0134,68.1374,11083.0
2018-10-01 10:25:00,71.42,71.58,71.42,71.49,24162.0,68.1374,68.2901,68.1374,68.2042,24162.0
2018-10-01 10:30:00,71.5,71.54,71.42,71.46,90564.0,68.2138,68.2519,68.1374,68.1756,90564.0
2018-10-01 10:35:00,71.45,71.45,71.35,71.42,17084.0,68.1661,68.1661,68.0707,68.1374,17084.0
2018-10-01 10:40:00,71.42,71.48,71.42,71.45,18893.0,68.1374,68.1947,68.1374,68.1661,18893.0
2018-10-01 10:45:00,71.45,71.53,71.42,71.49,95143.0,68.1661,68.2424,68.1374,68.2042,95143.0
2018-10-01 10:50:00,71.49,71.51,71.39,71.44,28921.0,68.2042,68.2233,68.1088,68.1565,28921.0
2018-10-01 10:55:00,71.45,71.5,71.45,71.45,14545.0,68.1661,68.2138,68.1661,68.1661,14545.0
2018-10-01 11:00:00,71.45,71.55,71.44,71.53,12893.0,68.1661,68.2615,68.1565,68.2424,12893.0
2018-10-01 11:05:00,71.52,71.54,71.42,71.47,16224.0,68.2328,68.2519,68.1374,68.1851,16224.0
2018-10-01 11:10:00,71.47,71.48,71.43,71.44,10526.0,68.1851,68.1947,68.147,68.1565,10526.0
2018-10-01 11:15:00,71.43,71.43,71.31,71.36,10780.0,68.147,68.147,68.0325,68.0802,10780.0
2018-10-01 11:20:00,71.36,71.38,71.34,71.36,7953.0,68.0802,68.0993,68.0611,68.0802,7953.0
2018-10-01 11:25:00,71.37,71.37,71.23,71.23,12637.0,68.0897,68.0897,67.9562,67.9562,12637.0
2018-10-01 11:30:00,71.23,71.26,71.19,71.25,15993.0,67.9562,67.9848,67.918,67.9753,15993.0
2018-10-01 11:35:00,71.25,71.28,71.24,71.27,11372.0,67.9753,68.0039,67.9657,67.9943,11372.0
2018-10-01 11:40:00,71.27,71.33,71.2,71.31,34473.0,67.9943,68.0516,67.9276,68.0325,34473.0
2018-10-01 11:45:00,71.31,71.31,71.19,71.21,19847.0,68.0325,68.0325,67.918,67.9371,19847.0
2018-10-01 11:50:00,71.22,71.23,71.19,71.2,11361.0,67.9466,67.9562,67.918,67.9276,11361.0
2018-10-01 11:55:00,71.19,71.2,71.15,71.17,10500.0,67.918,67.9276,67.8798,67.8989,10500.0
2018-10-01 12:00:00,71.17,71.2,71.17,71.19,6728.0,67.8989,67.9276,67.8989,67.918,6728.0
2018-10-01 12:05:00,71.19,71.19,71.14,71.15,5392.0,67.918,67.918,67.8703,67.8798,5392.0
2018-10-01 12:10:00,71.14,71.2,71.12,71.16,11218.0,67.8703,67.9276,67.8512,67.8894,11218.0
2018-10-01 12:15:00,71.16,71.16,71.05,71.06,17247.0,67.8894,67.8894,67.7844,67.794,17247.0
2018-10-01 12:20:00,71.06,71.11,70.99,71.11,74410.0,67.794,67.8417,67.7272,67.8417,74410.0
2018-10-01 12:25:00,71.1,71.12,71.01,71.07,23221.0,67.8321,67.8512,67.7463,67.8035,23221.0
2018-10-01 12:30:00,71.07,71.12,71.06,71.12,6778.0,67.8035,67.8512,67.794,67.8512,6778.0
2018-10-01 12:35:00,71.12,71.15,71.1,71.15,6422.0,67.8512,67.8798,67.8321,67.8798,6422.0
2018-10-01 12:40:00,71.15,71.16,71.04,71.06,15347.0,67.8798,67.8894,67.7749,67.794,15347.0
2018-10-01 12:45:00,71.07,71.12,71.06,71.11,4821.0,67.8035,67.8512,67.794,67.8417,4821.0
2018-10-01 12:50:00,71.11,71.2,71.11,71.2,4473.0,67.8417,67.9276,67.8417,67.9276,4473.0
2018-10-01 12:55:00,71.19,71.23,71.18,71.2,5909.0,67.918,67.9562,67.9085,67.9276,5909.0
2018-10-01 13:00:00,71.2,71.26,71.2,71.26,6899.0,67.9276,67.9848,67.9276,67.9848,6899.0
2018-10-01 13:05:00,71.26,71.29,71.25,71.27,7713.0,67.9848,68.0134,67.9753,67.9943,7713.0
2018-10-01 13:10:00,71.28,71.29,71.27,71.29,4625.0,68.0039,68.0134,67.9943,68.0134,4625.0
2018-10-01 13:15:00,71.28,71.29,71.26,71.27,7533.0,68.0039,68.0134,67.9848,67.9943,7533.0
2018-10-01 13:20:00,71.28,71.29,71.27,71.28,4637.0,68.0039,68.0134,67.9943,68.0039,4637.0
2018-10-01 13:25:00,71.28,71.29,71.26,71.27,10549.0,68.0039,68.0134,67.9848,67.9943,10549.0
2018-10-01 13:30:00,71.27,71.27,71.23,71.24,16756.0,67.9943,67.9943,67.9562,67.9657,16756.0
2018-10-01 13:35:00,71.24,71.35,71.24,71.34,10590.0,67.9657,68.0707,67.9657,68.0611,10590.0
2018-10-01 13:40:00,71.34,71.34,71.31,71.31,2900.0,68.0611,68.0611,68.0325,68.0325,2900.0
2018-10-01 13:45:00,71.32,71.33,71.22,71.22,9706.0,68.042,68.0516,67.9466,67.9466,9706.0
2018-10-01 13:50:00,71.23,71.28,71.22,71.28,12619.0,67.9562,68.0039,67.9466,68.0039,12619.0
2018-10-01 13:55:00,71.28,71.32,71.27,71.31,17075.0,68.0039,68.042,67.9943,68.0325,17075.0
2018-10-01 14:00:00,71.31,71.32,71.23,71.23,16373.0,68.0325,68.042,67.9562,67.9562,16373.0
2018-10-01 14:05:00,71.24,71.34,71.24,71.33,52641.0,67.9657,68.0611,67.9657,68.0516,52641.0
2018-10-01 14:10:00,71.33,71.37,71.3,71.35,21969.0,68.0516,68.0897,68.023,68.0707,21969.0
2018-10-01 14:15:00,71.35,71.38,71.34,71.38,13615.0,68.0707,68.0993,68.0611,68.0993,13615.0
2018-10-01 14:20:00,71.38,71.4,71.34,71.38,13177.0,68.0993,68.1184,68.0611,68.0993,13177.0
2018-10-01 14:25:00,71.38,71.42,71.37,71.4,26307.0,68.0993,68.1374,68.0897,68.1184,26307.0
2018-10-01 14:30:00,71.41,71.41,71.25,71.28,16320.0,68.1279,68.1279,67.9753,68.0039,16320.0
2018-10-01 14:35:00,71.28,71.29,71.17,71.2,14247.0,68.0039,68.0134,67.8989,67.9276,14247.0
2018-10-01 14:40:00,71.19,71.22,71.16,71.22,13446.0,67.918,67.9466,67.8894,67.9466,13446.0
2018-10-01 14:45:00,71.22,71.26,71.21,71.25,46510.0,67.9466,67.9848,67.9371,67.9753,46510.0
2018-10-01 14:50:00,71.25,71.31,71.25,71.31,62234.0,67.9753,68.0325,67.9753,68.0325,62234.0
2018-10-01 14:55:00,71.31,71.35,71.3,71.34,52275.0,68.0325,68.0707,68.023,68.0611,52275.0
2018-10-01 15:00:00,71.34,71.35,71.29,71.29,20365.0,68.0611,68.0707,68.0134,68.0134,20365.0
2018-10-01 15:05:00,71.29,71.29,71.12,71.16,20007.0,68.0134,68.0134,67.8512,67.8894,20007.0
2018-10-01 15:10:00,71.15,71.17,71.14,71.17,11878.0,67.8798,67.8989,67.8703,67.8989,11878.0
2018-10-01 15:15:00,71.17,71.18,71.12,71.14,16684.0,67.8989,67.9085,67.8512,67.8703,16684.0
2018-10-01 15:20:00,71.14,71.14,71.1,71.14,10859.0,67.8703,67.8703,67.8321,67.8703,10859.0
2018-10-01 15:25:00,71.13,71.14,70.99,71.04,28360.0,67.8608,67.8703,67.7272,67.7749,28360.0
2018-10-01 15:30:00,71.03,71.04,71.0,71.03,24645.0,67.7654,67.7749,67.7367,67.7654,24645.0
2018-10-01 15:35:00,71.03,71.07,71.02,71.05,17551.0,67.7654,67.8035,67.7558,67.7844,17551.0
2018-10-01 15:40:00,71.05,71.08,71.02,71.06,36255.0,67.7844,67.8131,67.7558,67.794,36255.0
2018-10-01 15:45:00,71.07,71.19,71.06,71.15,74021.0,67.8035,67.918,67.794,67.8798,74021.0
2018-10-01 15:50:00,71.15,71.24,71.14,71.24,58275.0,67.8798,67.9657,67.8703,67.9657,58275.0
2018-10-01 15:55:00,71.23,71.27,71.2,71.24,158513.0,67.9562,67.9943,67.9276,67.9657,158513.0
2018-10-02 09:30:00,71.24,71.35,71.24,71.33,16098.0,67.9657,68.0707,67.9657,68.0516,16098.0
2018-10-02 09:35:00,71.34,71.45,71.24,71.28,35274.0,68.0611,68.1661,67.9657,68.0039,35274.0
2018-10-02 09:40:00,71.28,71.32,71.01,71.07,63826.0,68.0039,68.042,67.7463,67.8035,63826.0
2018-10-02 09:45:00,71.08,71.12,71.0,71.05,5284.0,67.8131,67.8512,67.7367,67.7844,5284.0
2018-10-02 09:50:00,71.02,71.09,70.98,71.07,8926.0,67.7558,67.8226,67.7177,67.8035,8926.0
2018-10-02 09:55:00,71.09,71.14,71.05,71.14,7898.0,67.8226,67.8703,67.7844,67.8703,7898.0
2018-10-02 10:00:00,71.15,71.16,71.08,71.12,9671.0,67.8798,67.8894,67.8131,67.8512,9671.0
2018-10-02 10:05:00,71.12,71.14,71.07,71.07,9217.0,67.8512,67.8703,67.8035,67.8035,9217.0
2018-10-02 10:10:00,71.08,71.16,71.08,71.15,18397.0,67.8131,67.8894,67.8131,67.8798,18397.0
2018-10-02 10:15:00,71.15,71.18,71.12,71.15,15312.0,67.8798,67.9085,67.8512,67.8798,15312.0
2018-10-02 10:20:00,71.14,71.14,71.1,71.12,10056.0,67.8703,67.8703,67.8321,67.8512,10056.0
2018-10-02 10:25:00,71.12,71.18,71.12,71.18,12519.0,67.8512,67.9085,67.8512,67.9085,12519.0
2018-10-02 10:30:00,71.17,71.18,71.11,71.11,51539.0,67.8989,67.9085,67.8417,67.8417,51539.0
2018-10-02 10:35:00,71.1,71.13,71.0,71.02,19346.0,67.8321,67.8608,67.7367,67.7558,19346.0
2018-10-02 10:40:00,71.01,71.02,70.99,71.0,14299.0,67.7463,67.7558,67.7272,67.7367,14299.0
2018-10-02 10:45:00,70.99,71.05,70.99,71.03,18325.0,67.7272,67.7844,67.7272,67.7654,18325.0
2018-10-02 10:50:00,71.04,71.09,71.01,71.09,39653.0,67.7749,67.8226,67.7463,67.8226,39653.0
2018-10-02 10:55:00,71.08,71.14,71.07,71.07,29613.0,67.8131,67.8703,67.8035,67.8035,29613.0
2018-10-02 11:00:00,71.07,71.14,71.06,71.14,10633.0,67.8035,67.8703,67.794,67.8703,10633.0
2018-10-02 11:05:00,71.14,71.26,71.14,71.23,15056.0,67.8703,67.9848,67.8703,67.9562,15056.0
2018-10-02 11:10:00,71.22,71.27,71.16,71.25,37519.0,67.9466,67.9943,67.8894,67.9753,37519.0
2018-10-02 11:15:00,71.24,71.25,71.19,71.19,14177.0,67.9657,67.9753,67.918,67.918,14177.0
2018-10-02 11:20:00,71.17,71.21,71.17,71.19,7074.0,67.8989,67.9371,67.8989,67.918,7074.0
2018-10-02 11:25:00,71.19,71.19,71.12,71.13,7923.0,67.918,67.918,67.8512,67.8608,7923.0
2018-10-02 11:30:00,71.12,71.18,71.09,71.16,11502.0,67.8512,67.9085,67.8226,67.8894,11502.0
2018-10-02 11:35:00,71.17,71.17,71.08,71.09,17752.0,67.8989,67.8989,67.8131,67.8226,17752.0
2018-10-02 11:40:00,71.09,71.18,71.09,71.16,9487.0,67.8226,67.9085,67.8226,67.8894,9487.0
2018-10-02 11:45:00,71.17,71.23,71.15,71.22,11138.0,67.8989,67.9562,67.8798,67.9466,11138.0
2018-10-02 11:50:00,71.22,71.27,71.22,71.27,11155.0,67.9466,67.9943,67.9466,67.9943,11155.0
2018-10-02 11:55:00,71.27,71.3,71.19,71.2,16487.0,67.9943,68.023,67.918,67.9276,16487.0
2018-10-02 12:00:00,71.2,71.24,71.18,71.2,9829.0,67.9276,67.9657,67.9085,67.9276,9829.0
2018-10-02 12:05:00,71.19,71.24,71.18,71.23,8414.0,67.918,67.9657,67.9085,67.9562,8414.0
2018-10-02 12:10:00,71.22,71.23,71.2,71.22,12780.0,67.9466,67.9562,67.9276,67.9466,12780.0
2018-10-02 12:15:00,71.23,71.24,71.22,71.23,7720.0,67.9562,67.9657,67.9466,67.9562,7720.0
2018-10-02 12:20:00,71.23,71.27,71.22,71.22,19513.0,67.9562,67.9943,67.9466,67.9466,19513.0
2018-10-02 12:25:00,71.23,71.24,71.2,71.22,17737.0,67.9562,67.9657,67.9276,67.9466,17737.0
2018-10-02 12:30:00,71.23,71.26,71.23,71.25,5734.0,67.9562,67.9848,67.9562,67.9753,5734.0
2018-10-02 12:35:00,71.25,71.32,71.25,71.32,12271.0,67.9753,68.042,67.9753,68.042,12271.0
2018-10-02 12:40:00,71.32,71.36,71.32,71.35,6399.0,68.042,68.0802,68.042,68.0707,6399.0
2018-10-02 12:45:00,71.34,71.35,71.3,71.32,13802.0,68.0611,68.0707,68.023,68.042,13802.0
2018-10-02 12:50:00,71.33,71.33,71.26,71.29,9518.0,68.0516,68.0516,67.9848,68.0134,9518.0
2018-10-02 12:55:00,71.28,71.34,71.28,71.34,7318.0,68.0039,68.0611,68.0039,68.0611,7318.0
2018-10-02 13:00:00,71.34,71.39,71.34,71.39,10389.0,68.0611,68.1088,68.0611,68.1088,10389.0
2018-10-02 13:05:00,71.39,71.4,71.37,71.38,7714.0,68.1088,68.1184,68.0897,68.0993,7714.0
2018-10-02 13:10:00,71.38,71.41,71.36,71.4,9540.0,68.0993,68.1279,68.0802,68.1184,9540.0
2018-10-02 13:15:00,71.41,71.45,71.4,71.45,6045.0,68.1279,68.1661,68.1184,68.1661,6045.0
2018-10-02 13:20:00,71.44,71.45,71.35,71.36,10231.0,68.1565,68.1661,68.0707,68.0802,10231.0
2018-10-02 13:25:00,71.34,71.37,71.33,71.36,11351.0,68.0611,68.0897,68.0516,68.0802,11351.0
2018-10-02 13:30:00,71.36,71.37,71.31,71.32,11484.0,68.0802,68.0897,68.0325,68.042,11484.0
2018-10-02 13:35:00,71.33,71.38,71.32,71.38,7088.0,68.0516,68.0993,68.042,68.0993,7088.0
2018-10-02 13:40:00,71.38,71.39,71.36,71.38,5350.0,68.0993,68.1088,68.0802,68.0993,5350.0
2018-10-02 13:45:00,71.38,71.38,71.34,71.38,13544.0,68.0993,68.0993,68.0611,68.0993,13544.0
2018-10-02 13:50:00,71.38,71.39,71.37,71.39,46316.0,68.0993,68.1088,68.0897,68.1088,46316.0
2018-10-02 13:55:00,71.39,71.48,71.39,71.44,10495.0,68.1088,68.1947,68.1088,68.1565,10495.0
2018-10-02 14:00:00,71.44,71.45,71.39,71.44,8751.0,68.1565,68.1661,68.1088,68.1565,8751.0
2018-10-02 14:05:00,71.44,71.47,71.43,71.45,6244.0,68.1565,68.1851,68.147,68.1661,6244.0
2018-10-02 14:10:00,71.45,71.46,71.38,71.38,19389.0,68.1661,68.1756,68.0993,68.0993,19389.0
2018-10-02 14:15:00,71.38,71.41,71.36,71.39,15545.0,68.0993,68.1279,68.0802,68.1088,15545.0
2018-10-02 14:20:00,71.39,71.43,71.39,71.41,14571.0,68.1088,68.147,68.1088,68.1279,14571.0
2018-10-02 14:25:00,71.41,71.42,71.4,71.41,7768.0,68.1279,68.1374,68.1184,68.1279,7768.0
2018-10-02 14:30:00,71.41,71.42,71.36,71.36,21003.0,68.1279,68.1374,68.0802,68.0802,21003.0
2018-10-02 14:35:00,71.36,71.38,71.31,71.32,18826.0,68.0802,68.0993,68.0325,68.042,18826.0
2018-10-02 14:40:00,71.32,71.34,71.31,71.34,13171.0,68.042,68.0611,68.0325,68.0611,13171.0
2018-10-02 14:45:00,71.33,71.37,71.33,71.37,9492.0,68.0516,68.0897,68.0516,68.0897,9492.0
2018-10-02 14:50:00,71.36,71.37,71.33,71.34,12077.0,68.0802,68.0897,68.0516,68.0611,12077.0
2018-10-02 14:55:00,71.33,71.34,71.28,71.3,13142.0,68.0516,68.0611,68.0039,68.023,13142.0
2018-10-02 15:00:00,71.31,71.34,71.25,71.32,24860.0,68.0325,68.0611,67.9753,68.042,24860.0
2018-10-02 15:05:00,71.32,71.34,71.27,71.32,22538.0,68.042,68.0611,67.9943,68.042,22538.0
2018-10-02 15:10:00,71.31,71.33,71.3,71.33,13495.0,68.0325,68.0516,68.023,68.0516,13495.0
2018-10-02 15:15:00,71.33,71.44,71.32,71.42,40528.0,68.0516,68.1565,68.042,68.1374,40528.0
2018-10-02 15:20:00,71.42,71.5,71.42,71.46,33675.0,68.1374,68.2138,68.1374,68.1756,33675.0
2018-10-02 15:25:00,71.46,71.54,71.46,71.51,33444.0,68.1756,68.2519,68.1756,68.2233,33444.0
2018-10-02 15:30:00,71.51,71.57,71.5,71.53,45077.0,68.2233,68.2805,68.2138,68.2424,45077.0
2018-10-02 15:35:00,71.53,71.59,71.52,71.55,54309.0,68.2424,68.2996,68.2328,68.2615,54309.0
2018-10-02 15:40:00,71.55,71.64,71.5,71.57,134226.0,68.2615,68.3473,68.2138,68.2805,134226.0
2018-10-02 15:45:00,71.56,71.66,71.55,71.65,58578.0,68.271,68.3664,68.2615,68.3569,58578.0
2018-10-02 15:50:00,71.66,71.68,71.57,71.61,119423.0,68.3664,68.3855,68.2805,68.3187,119423.0
2018-10-02 15:55:00,71.62,71.73,71.61,71.68,208946.0,68.3282,68.4332,68.3187,68.3855,208946.0
2018-10-03 09:30:00,71.68,72.07,71.68,71.76,61954.0,68.3855,68.7576,68.3855,68.4618,61954.0
2018-10-03 09:35:00,71.8,71.85,71.65,71.65,28593.0,68.5,68.5477,68.3569,68.3569,28593.0
2018-10-03 09:40:00,71.63,71.68,71.61,71.67,24421.0,68.3378,68.3855,68.3187,68.3759,24421.0
2018-10-03 09:45:00,71.68,71.68,71.61,71.65,15250.0,68.3855,68.3855,68.3187,68.3569,15250.0
2018-10-03 09:50:00,71.64,71.72,71.6,71.7,45681.0,68.3473,68.4237,68.3092,68.4046,45681.0
2018-10-03 09:55:00,71.7,71.75,71.66,71.73,33333.0,68.4046,68.4523,68.3664,68.4332,33333.0
2018-10-03 10:00:00,71.72,71.86,71.69,71.82,16491.0,68.4237,68.5572,68.395,68.5191,16491.0
2018-10-03 10:05:00,71.84,71.98,71.83,71.98,23248.0,68.5381,68.6717,68.5286,68.6717,23248.0
2018-10-03 10:10:00,71.97,71.97,71.92,71.94,10870.0,68.6622,68.6622,68.6145,68.6335,10870.0
2018-10-03 10:15:00,71.94,71.97,71.89,71.97,9883.0,68.6335,68.6622,68.5858,68.6622,9883.0
2018-10-03 10:20:00,71.97,72.07,71.97,72.07,28702.0,68.6622,68.7576,68.6622,68.7576,28702.0
2018-10-03 10:25:00,72.07,72.08,72.04,72.05,9142.0,68.7576,68.7671,68.7289,68.7385,9142.0
2018-10-03 10:30:00,72.06,72.14,71.98,72.04,36508.0,68.748,68.8243,68.6717,68.7289,36508.0
2018-10-03 10:35:00,72.05,72.07,72.0,72.03,41340.0,68.7385,68.7576,68.6908,68.7194,41340.0
2018-10-03 10:40:00,72.04,72.15,72.0,72.15,17644.0,68.7289,68.8339,68.6908,68.8339,17644.0
2018-10-03 10:45:00,72.15,72.37,72.13,72.32,44632.0,68.8339,69.0438,68.8148,68.9961,44632.0
2018-10-03 10:50:00,72.32,72.32,72.18,72.19,40302.0,68.9961,68.9961,68.8625,68.872,40302.0
2018-10-03 10:55:00,72.19,72.26,72.16,72.22,11811.0,68.872,68.9388,68.8434,68.9007,11811.0
2018-10-03 11:00:00,72.23,72.23,72.12,72.13,16256.0,68.9102,68.9102,68.8053,68.8148,16256.0
2018-10-03 11:05:00,72.13,72.13,72.08,72.12,17824.0,68.8148,68.8148,68.7671,68.8053,17824.0
2018-10-03 11:10:00,72.11,72.13,72.08,72.12,20587.0,68.7957,68.8148,68.7671,68.8053,20587.0
2018-10-03 11:15:00,72.12,72.18,72.12,72.17,11342.0,68.8053,68.8625,68.8053,68.853,11342.0
2018-10-03 11:20:00,72.18,72.2,72.16,72.18,12215.0,68.8625,68.8816,68.8434,68.8625,12215.0
2018-10-03 11:25:00,72.18,72.23,72.16,72.21,20946.0,68.8625,68.9102,68.8434,68.8911,20946.0
2018-10-03 11:30:00,72.21,72.22,72.1,72.11,13768.0,68.8911,68.9007,68.7862,68.7957,13768.0
2018-10-03 11:35:00,72.1,72.11,72.02,72.05,20567.0,68.7862,68.7957,68.7099,68.7385,20567.0
2018-10-03 11:40:00,72.05,72.06,72.03,72.04,14314.0,68.7385,68.748,68.7194,68.7289,14314.0
2018-10-03 11:45:00,72.05,72.12,72.04,72.07,15205.0,68.7385,68.8053,68.7289,68.7576,15205.0
2018-10-03 11:50:00,72.08,72.09,72.05,72.05,12074.0,68.7671,68.7766,68.7385,68.7385,12074.0
2018-10-03 11:55:00,72.05,72.11,72.03,72.08,16735.0,68.7385,68.7957,68.7194,68.7671,16735.0
2018-10-03 12:00:00,72.09,72.1,72.04,72.07,21004.0,68.7766,68.7862,68.7289,68.7576,21004.0
2018-10-03 12:05:00,72.05,72.08,72.05,72.06,11524.0,68.7385,68.7671,68.7385,68.748,11524.0
2018-10-03 12:10:00,72.06,72.14,72.06,72.14,17439.0,68.748,68.8243,68.748,68.8243,17439.0
2018-10-03 12:15:00,72.13,72.26,72.13,72.24,30909.0,68.8148,68.9388,68.8148,68.9198,30909.0
2018-10-03 12:20:00,72.25,72.31,72.24,72.27,14430.0,68.9293,68.9865,68.9198,68.9484,14430.0
2018-10-03 12:25:00,72.27,72.34,72.25,72.33,17028.0,68.9484,69.0152,68.9293,69.0056,17028.0
2018-10-03 12:30:00,72.33,72.37,72.31,72.36,13582.0,69.0056,69.0438,68.9865,69.0342,13582.0
2018-10-03 12:35:00,72.36,72.37,72.19,72.19,26008.0,69.0342,69.0438,68.872,68.872,26008.0
2018-10-03 12:40:00,72.19,72.26,72.19,72.23,111603.0,68.872,68.9388,68.872,68.9102,111603.0
2018-10-03 12:45:00,72.23,72.23,72.13,72.2,23390.0,68.9102,68.9102,68.8148,68.8816,23390.0
2018-10-03 12:50:00,72.19,72.19,72.13,72.16,13810.0,68.872,68.872,68.8148,68.8434,13810.0
2018-10-03 12:55:00,72.16,72.17,72.12,72.14,6441.0,68.8434,68.853,68.8053,68.8243,6441.0
2018-10-03 13:00:00,72.13,72.18,72.12,72.17,13731.0,68.8148,68.8625,68.8053,68.853,13731.0
2018-10-03 13:05:00,72.17,72.22,72.16,72.2,21505.0,68.853,68.9007,68.8434,68.8816,21505.0
2018-10-03 13:10:00,72.21,72.25,72.2,72.23,13650.0,68.8911,68.9293,68.8816,68.9102,13650.0
2018-10-03 13:15:00,72.23,72.33,72.22,72.32,21981.0,68.9102,69.0056,68.9007,68.9961,21981.0
2018-10-03 13:20:00,72.32,72.32,72.25,72.26,14009.0,68.9961,68.9961,68.9293,68.9388,14009.0
2018-10-03 13:25:00,72.25,72.32,72.24,72.29,11172.0,68.9293,68.9961,68.9198,68.9675,11172.0
2018-10-03 13:30:00,72.29,72.33,72.25,72.25,12767.0,68.9675,69.0056,68.9293,68.9293,12767.0
2018-10-03 13:35:00,72.25,72.29,72.21,72.21,15877.0,68.9293,68.9675,68.8911,68.8911,15877.0
2018-10-03 13:40:00,72.21,72.22,72.18,72.2,11128.0,68.8911,68.9007,68.8625,68.8816,11128.0
2018-10-03 13:45:00,72.2,72.21,72.16,72.19,12900.0,68.8816,68.8911,68.8434,68.872,12900.0
2018-10-03 13:50:00,72.2,72.24,72.18,72.19,76728.0,68.8816,68.9198,68.8625,68.872,76728.0
2018-10-03 13:55:00,72.19,72.22,72.18,72.2,6119.0,68.872,68.9007,68.8625,68.8816,6119.0
2018-10-03 14:00:00,72.2,72.2,72.15,72.17,12474.0,68.8816,68.8816,68.8339,68.853,12474.0
2018-10-03 14:05:00,72.17,72.25,72.14,72.25,16330.0,68.853,68.9293,68.8243,68.9293,16330.0
2018-10-03 14:10:00,72.26,72.32,72.25,72.31,10760.0,68.9388,68.9961,68.9293,68.9865,10760.0
2018-10-03 14:15:00,72.31,72.34,72.29,72.31,17571.0,68.9865,69.0152,68.9675,68.9865,17571.0
2018-10-03 14:20:00,72.32,72.33,72.29,72.31,9698.0,68.9961,69.0056,68.9675,68.9865,9698.0
2018-10-03 14:25:00,72.32,72.35,72.29,72.3,19497.0,68.9961,69.0247,68.9675,68.977,19497.0
2018-10-03 14:30:00,72.3,72.31,72.24,72.25,16512.0,68.977,68.9865,68.9198,68.9293,16512.0
2018-10-03 14:35:00,72.25,72.25,72.14,72.2,35956.0,68.9293,68.9293,68.8243,68.8816,35956.0
2018-10-03 14:40:00,72.19,72.19,72.09,72.15,23180.0,68.872,68.872,68.7766,68.8339,23180.0
2018-10-03 14:45:00,72.14,72.16,72.05,72.05,16582.0,68.8243,68.8434,68.7385,68.7385,16582.0
2018-10-03 14:50:00,72.05,72.12,72.02,72.02,69231.0,68.7385,68.8053,68.7099,68.7099,69231.0
2018-10-03 14:55:00,72.0,72.11,71.98,72.09,66555.0,68.6908,68.7957,68.6717,68.7766,66555.0
2018-10-03 15:00:00,72.09,72.11,72.04,72.07,24401.0,68.7766,68.7957,68.7289,68.7576,24401.0
2018-10-03 15:05:00,72.07,72.14,72.06,72.14,44365.0,68.7576,68.8243,68.748,68.8243,44365.0
2018-10-03 15:10:00,72.14,72.15,72.07,72.09,41240.0,68.8243,68.8339,68.7576,68.7766,41240.0
2018-10-03 15:15:00,72.09,72.13,71.98,71.99,26855.0,68.7766,68.8148,68.6717,68.6812,26855.0
2018-10-03 15:20:00,72.0,72.1,71.97,72.03,46314.0,68.6908,68.7862,68.6622,68.7194,46314.0
2018-10-03 15:25:00,72.04,72.06,72.02,72.06,47189.0,68.7289,68.748,68.7099,68.748,47189.0
2018-10-03 15:30:00,72.06,72.12,72.0,72.04,34292.0,68.748,68.8053,68.6908,68.7289,34292.0
2018-10-03 15:35:00,72.04,72.12,72.02,72.08,51919.0,68.7289,68.8053,68.7099,68.7671,51919.0
2018-10-03 15:40:00,72.07,72.09,72.04,72.06,76433.0,68.7576,68.7766,68.7289,68.748,76433.0
2018-10-03 15:45:00,72.06,72.12,72.06,72.08,55244.0,68.748,68.8053,68.748,68.7671,55244.0
2018-10-03 15:50:00,72.09,72.11,72.04,72.05,86263.0,68.7766,68.7957,68.7289,68.7385,86263.0
2018-10-03 15:55:00,72.05,72.14,72.04,72.12,319181.0,68.7385,68.8243,68.7289,68.8053,319181.0
2018-10-04 09:30:00,71.92,72.13,71.92,71.97,27990.0,68.6145,68.8148,68.6145,68.6622,27990.0
2018-10-04 09:35:00,71.96,72.03,71.73,71.78,17239.0,68.6526,68.7194,68.4332,68.4809,17239.0
2018-10-04 09:40:00,71.8,71.86,71.72,71.82,25799.0,68.5,68.5572,68.4237,68.5191,25799.0
2018-10-04 09:45:00,71.81,71.81,71.66,71.7,16738.0,68.5095,68.5095,68.3664,68.4046,16738.0
2018-10-04 09:50:00,71.71,71.79,71.65,71.74,15407.0,68.4141,68.4904,68.3569,68.4427,15407.0
2018-10-04 09:55:00,71.74,71.82,71.74,71.8,16761.0,68.4427,68.5191,68.4427,68.5,16761.0
2018-10-04 10:00:00,71.79,71.8,71.59,71.64,16630.0,68.4904,68.5,68.2996,68.3473,16630.0
2018-10-04 10:05:00,71.64,71.64,71.51,71.55,18634.0,68.3473,68.3473,68.2233,68.2615,18634.0
2018-10-04 10:10:00,71.53,71.55,71.43,71.51,78194.0,68.2424,68.2615,68.147,68.2233,78194.0
2018-10-04 10:15:00,71.52,71.55,71.45,71.55,33659.0,68.2328,68.2615,68.1661,68.2615,33659.0
2018-10-04 10:20:00,71.55,71.57,71.53,71.55,58381.0,68.2615,68.2805,68.2424,68.2615,58381.0
2018-10-04 10:25:00,71.54,71.6,71.42,71.42,39185.0,68.2519,68.3092,68.1374,68.1374,39185.0
2018-10-04 10:30:00,71.36,71.36,70.97,70.97,103035.0,68.0802,68.0802,67.7081,67.7081,103035.0
2018-10-04 10:35:00,70.97,71.05,70.95,70.97,19798.0,67.7081,67.7844,67.689,67.7081,19798.0
2018-10-04 10:40:00,70.97,71.03,70.95,70.97,18786.0,67.7081,67.7654,67.689,67.7081,18786.0
2018-10-04 10:45:00,71.0,71.07,70.98,71.06,47106.0,67.7367,67.8035,67.7177,67.794,47106.0
2018-10-04 10:50:00,71.04,71.07,70.98,71.03,15748.0,67.7749,67.8035,67.7177,67.7654,15748.0
2018-10-04 10:55:00,71.02,71.07,70.92,70.92,23702.0,67.7558,67.8035,67.6604,67.6604,23702.0
2018-10-04 11:00:00,70.93,71.05,70.92,71.04,25774.0,67.67,67.7844,67.6604,67.7749,25774.0
2018-10-04 11:05:00,71.04,71.08,70.81,70.82,127990.0,67.7749,67.8131,67.5555,67.565,127990.0
2018-10-04 11:10:00,70.82,70.97,70.81,70.88,19000.0,67.565,67.7081,67.5555,67.6223,19000.0
2018-10-04 11:15:00,70.88,70.89,70.79,70.87,13900.0,67.6223,67.6318,67.5364,67.6127,13900.0
2018-10-04 11:20:00,70.86,70.94,70.85,70.94,11254.0,67.6032,67.6795,67.5936,67.6795,11254.0
2018-10-04 11:25:00,70.92,70.94,70.88,70.92,13722.0,67.6604,67.6795,67.6223,67.6604,13722.0
2018-10-04 11:30:00,70.92,70.98,70.92,70.97,13132.0,67.6604,67.7177,67.6604,67.7081,13132.0
2018-10-04 11:35:00,70.96,71.04,70.92,70.93,36356.0,67.6986,67.7749,67.6604,67.67,36356.0
2018-10-04 11:40:00,70.92,70.96,70.87,70.88,15905.0,67.6604,67.6986,67.6127,67.6223,15905.0
2018-10-04 11:45:00,70.87,70.97,70.87,70.91,15216.0,67.6127,67.7081,67.6127,67.6509,15216.0
2018-10-04 11:50:00,70.91,70.98,70.9,70.97,12546.0,67.6509,67.7177,67.6413,67.7081,12546.0
2018-10-04 11:55:00,70.95,70.97,70.88,70.89,12712.0,67.689,67.7081,67.6223,67.6318,12712.0
2018-10-04 12:00:00,70.89,70.89,70.79,70.81,12581.0,67.6318,67.6318,67.5364,67.5555,12581.0
2018-10-04 12:05:00,70.79,70.91,70.79,70.9,21433.0,67.5364,67.6509,67.5364,67.6413,21433.0
2018-10-04 12:10:00,70.9,70.96,70.86,70.92,56717.0,67.6413,67.6986,67.6032,67.6604,56717.0
2018-10-04 12:15:00,70.91,70.92,70.8,70.8,24011.0,67.6509,67.6604,67.5459,67.5459,24011.0
2018-10-04 12:20:00,70.81,70.82,70.74,70.76,11800.0,67.5555,67.565,67.4887,67.5078,11800.0
2018-10-04 12:25:00,70.76,70.8,70.72,70.78,29086.0,67.5078,67.5459,67.4696,67.5269,29086.0
2018-10-04 12:30:00,70.77,70.83,70.76,70.83,21371.0,67.5173,67.5746,67.5078,67.5746,21371.0
2018-10-04 12:35:00,70.84,70.93,70.84,70.91,35038.0,67.5841,67.67,67.5841,67.6509,35038.0
2018-10-04 12:40:00,70.92,70.93,70.83,70.84,44175.0,67.6604,67.67,67.5746,67.5841,44175.0
2018-10-04 12:45:00,70.84,70.88,70.74,70.74,16154.0,67.5841,67.6223,67.4887,67.4887,16154.0
2018-10-04 12:50:00,70.73,70.76,70.68,70.69,29971.0,67.4792,67.5078,67.4315,67.441,29971.0
2018-10-04 12:55:00,70.69,70.74,70.67,70.74,13068.0,67.441,67.4887,67.4219,67.4887,13068.0
2018-10-04 13:00:00,70.74,70.74,70.63,70.69,15130.0,67.4887,67.4887,67.3837,67.441,15130.0
2018-10-04 13:05:00,70.69,70.74,70.61,70.63,29765.0,67.441,67.4887,67.3647,67.3837,29765.0
2018-10-04 13:10:00,70.64,70.68,70.6,70.6,22812.0,67.3933,67.4315,67.3551,67.3551,22812.0
2018-10-04 13:15:00,70.59,70.62,70.57,70.62,20187.0,67.3456,67.3742,67.3265,67.3742,20187.0
2018-10-04 13:20:00,70.61,70.64,70.56,70.62,16885.0,67.3647,67.3933,67.317,67.3742,16885.0
2018-10-04 13:25:00,70.62,70.72,70.61,70.69,32883.0,67.3742,67.4696,67.3647,67.441,32883.0
2018-10-04 13:30:00,70.69,70.69,70.54,70.55,20566.0,67.441,67.441,67.2979,67.3074,20566.0
2018-10-04 13:35:00,70.56,70.61,70.53,70.59,23768.0,67.317,67.3647,67.2883,67.3456,23768.0
2018-10-04 13:40:00,70.59,70.74,70.59,70.73,45038.0,67.3456,67.4887,67.3456,67.4792,45038.0
2018-10-04 13:45:00,70.74,70.74,70.63,70.64,11597.0,67.4887,67.4887,67.3837,67.3933,11597.0
2018-10-04 13:50:00,70.63,70.71,70.6,70.65,20387.0,67.3837,67.4601,67.3551,67.4028,20387.0
2018-10-04 13:55:00,70.66,70.67,70.6,70.66,16824.0,67.4124,67.4219,67.3551,67.4124,16824.0
2018-10-04 14:00:00,70.66,70.71,70.63,70.69,20726.0,67.4124,67.4601,67.3837,67.441,20726.0
2018-10-04 14:05:00,70.68,70.75,70.68,70.71,26206.0,67.4315,67.4982,67.4315,67.4601,26206.0
2018-10-04 14:10:00,70.7,70.71,70.66,70.68,27822.0,67.4505,67.4601,67.4124,67.4315,27822.0
2018-10-04 14:15:00,70.68,70.68,70.53,70.56,20570.0,67.4315,67.4315,67.2883,67.317,20570.0
2018-10-04 14:20:00,70.57,70.58,70.52,70.53,13233.0,67.3265,67.336,67.2788,67.2883,13233.0
2018-10-04 14:25:00,70.53,70.57,70.5,70.55,22022.0,67.2883,67.3265,67.2597,67.3074,22022.0
2018-10-04 14:30:00,70.55,70.63,70.54,70.6,27921.0,67.3074,67.3837,67.2979,67.3551,27921.0
2018-10-04 14:35:00,70.61,70.71,70.59,70.68,23944.0,67.3647,67.4601,67.3456,67.4315,23944.0
2018-10-04 14:40:00,70.68,70.71,70.62,70.64,15712.0,67.4315,67.4601,67.3742,67.3933,15712.0
2018-10-04 14:45:00,70.64,70.7,70.57,70.6,17032.0,67.3933,67.4505,67.3265,67.3551,17032.0
2018-10-04 14:50:00,70.6,70.68,70.6,70.66,13838.0,67.3551,67.4315,67.3551,67.4124,13838.0
2018-10-04 14:55:00,70.67,70.72,70.63,70.69,21515.0,67.4219,67.4696,67.3837,67.441,21515.0
2018-10-04 15:00:00,70.68,70.71,70.64,70.7,42485.0,67.4315,67.4601,67.3933,67.4505,42485.0
2018-10-04 15:05:00,70.7,70.78,70.69,70.75,70041.0,67.4505,67.5269,67.441,67.4982,70041.0
2018-10-04 15:10:00,70.75,70.79,70.71,70.74,34183.0,67.4982,67.5364,67.4601,67.4887,34183.0
2018-10-04 15:15:00,70.74,70.77,70.69,70.71,17878.0,67.4887,67.5173,67.441,67.4601,17878.0
2018-10-04 15:20:00,70.7,70.71,70.56,70.58,23073.0,67.4505,67.4601,67.317,67.336,23073.0
2018-10-04 15:25:00,70.59,70.6,70.53,70.53,23702.0,67.3456,67.3551,67.2883,67.2883,23702.0
2018-10-04 15:30:00,70.53,70.56,70.51,70.51,61330.0,67.2883,67.317,67.2693,67.2693,61330.0
2018-10-04 15:35:00,70.51,70.54,70.49,70.53,35965.0,67.2693,67.2979,67.2502,67.2883,35965.0
2018-10-04 15:40:00,70.52,70.54,70.48,70.5,50472.0,67.2788,67.2979,67.2406,67.2597,50472.0
2018-10-04 15:45:00,70.51,70.69,70.5,70.66,88364.0,67.2693,67.441,67.2597,67.4124,88364.0
2018-10-04 15:50:00,70.67,70.75,70.66,70.74,43847.0,67.4219,67.4982,67.4124,67.4887,43847.0
2018-10-04 15:55:00,70.74,70.75,70.64,70.68,129331.0,67.4887,67.4982,67.3933,67.4315,129331.0
2018-10-05 09:30:00,70.67,70.88,70.56,70.75,28753.0,67.4219,67.6223,67.317,67.4982,28753.0
2018-10-05 09:35:00,70.8,71.07,70.78,71.04,13066.0,67.5459,67.8035,67.5269,67.7749,13066.0
2018-10-05 09:40:00,71.01,71.15,71.01,71.15,7065.0,67.7463,67.8798,67.7463,67.8798,7065.0
2018-10-05 09:45:00,71.12,71.18,70.83,70.83,7361.0,67.8512,67.9085,67.5746,67.5746,7361.0
2018-10-05 09:50:00,70.83,70.84,70.58,70.58,20914.0,67.5746,67.5841,67.336,67.336,20914.0
2018-10-05 09:55:00,70.6,70.66,70.51,70.61,18468.0,67.3551,67.4124,67.2693,67.3647,18468.0
2018-10-05 10:00:00,70.63,70.71,70.51,70.51,13282.0,67.3837,67.4601,67.2693,67.2693,13282.0
2018-10-05 10:05:00,70.54,70.65,70.51,70.51,15972.0,67.2979,67.4028,67.2693,67.2693,15972.0
2018-10-05 10:10:00,70.5,70.53,70.43,70.44,23872.0,67.2597,67.2883,67.1929,67.2025,23872.0
2018-10-05 10:15:00,70.44,70.56,70.37,70.43,29325.0,67.2025,67.317,67.1357,67.1929,29325.0
2018-10-05 10:20:00,70.44,70.45,70.32,70.42,11361.0,67.2025,67.212,67.088,67.1834,11361.0
2018-10-05 10:25:00,70.41,70.52,70.39,70.48,11760.0,67.1739,67.2788,67.1548,67.2406,11760.0
2018-10-05 10:30:00,70.48,70.57,70.47,70.55,23407.0,67.2406,67.3265,67.2311,67.3074,23407.0
2018-10-05 10:35:00,70.57,70.62,70.46,70.46,17286.0,67.3265,67.3742,67.2216,67.2216,17286.0
2018-10-05 10:40:00,70.46,70.51,70.41,70.43,8659.0,67.2216,67.2693,67.1739,67.1929,8659.0
2018-10-05 10:45:00,70.38,70.44,70.28,70.3,10017.0,67.1452,67.2025,67.0498,67.0689,10017.0
2018-10-05 10:50:00,70.32,70.33,70.26,70.26,12404.0,67.088,67.0975,67.0308,67.0308,12404.0
2018-10-05 10:55:00,70.26,70.3,70.19,70.19,10501.0,67.0308,67.0689,66.964,66.964,10501.0
2018-10-05 11:00:00,70.19,70.19,70.0,70.01,20413.0,66.964,66.964,66.7827,66.7922,20413.0
2018-10-05 11:05:00,70.01,70.04,69.88,69.88,95563.0,66.7922,66.8209,66.6682,66.6682,95563.0
2018-10-05 11:10:00,69.88,69.91,69.73,69.82,42452.0,66.6682,66.6968,66.5251,66.611,42452.0
2018-10-05 11:15:00,69.83,69.83,69.64,69.66,44101.0,66.6205,66.6205,66.4393,66.4583,44101.0
2018-10-05 11:20:00,69.65,69.84,69.65,69.8,13829.0,66.4488,66.6301,66.4488,66.5919,13829.0
2018-10-05 11:25:00,69.8,69.8,69.73,69.77,21927.0,66.5919,66.5919,66.5251,66.5633,21927.0
2018-10-05 11:30:00,69.78,69.88,69.74,69.88,76233.0,66.5728,66.6682,66.5347,66.6682,76233.0
2018-10-05 11:35:00,69.89,69.92,69.82,69.92,11005.0,66.6778,66.7064,66.611,66.7064,11005.0
2018-10-05 11:40:00,69.93,69.95,69.75,69.77,10112.0,66.7159,66.735,66.5442,66.5633,10112.0
2018-10-05 11:45:00,69.75,69.76,69.51,69.64,91680.0,66.5442,66.5537,66.3152,66.4393,91680.0
2018-10-05 11:50:00,69.6,69.63,69.47,69.47,36284.0,66.4011,66.4297,66.2771,66.2771,36284.0
2018-10-05 11:55:00,69.46,69.67,69.45,69.65,16759.0,66.2675,66.4679,66.258,66.4488,16759.0
2018-10-05 12:00:00,69.62,69.73,69.61,69.72,12053.0,66.4202,66.5251,66.4106,66.5156,12053.0
2018-10-05 12:05:00,69.73,69.8,69.7,69.78,16130.0,66.5251,66.5919,66.4965,66.5728,16130.0
2018-10-05 12:10:00,69.76,69.76,69.62,69.64,9882.0,66.5537,66.5537,66.4202,66.4393,9882.0
2018-10-05 12:15:00,69.64,69.7,69.61,69.68,7104.0,66.4393,66.4965,66.4106,66.4774,7104.0
2018-10-05 12:20:00,69.69,69.74,69.69,69.73,13212.0,66.487,66.5347,66.487,66.5251,13212.0
2018-10-05 12:25:00,69.73,69.77,69.71,69.74,23119.0,66.5251,66.5633,66.506,66.5347,23119.0
2018-10-05 12:30:00,69.73,69.74,69.68,69.72,20405.0,66.5251,66.5347,66.4774,66.5156,20405.0
2018-10-05 12:35:00,69.71,69.82,69.71,69.78,21828.0,66.506,66.611,66.506,66.5728,21828.0
2018-10-05 12:40:00,69.77,69.78,69.66,69.73,18432.0,66.5633,66.5728,66.4583,66.5251,18432.0
2018-10-05 12:45:00,69.73,69.83,69.71,69.8,16066.0,66.5251,66.6205,66.506,66.5919,16066.0
2018-10-05 12:50:00,69.8,69.87,69.8,69.86,10117.0,66.5919,66.6587,66.5919,66.6491,10117.0
2018-10-05 12:55:00,69.85,69.89,69.75,69.75,30531.0,66.6396,66.6778,66.5442,66.5442,30531.0
2018-10-05 13:00:00,69.74,69.74,69.66,69.69,14312.0,66.5347,66.5347,66.4583,66.487,14312.0
2018-10-05 13:05:00,69.68,69.72,69.66,69.68,11796.0,66.4774,66.5156,66.4583,66.4774,11796.0
2018-10-05 13:10:00,69.68,69.7,69.66,69.69,12048.0,66.4774,66.4965,66.4583,66.487,12048.0
2018-10-05 13:15:00,69.69,69.74,69.67,69.71,44898.0,66.487,66.5347,66.4679,66.506,44898.0
2018-10-05 13:20:00,69.71,69.73,69.53,69.59,47500.0,66.506,66.5251,66.3343,66.3915,47500.0
2018-10-05 13:25:00,69.59,69.65,69.58,69.62,22072.0,66.3915,66.4488,66.382,66.4202,22072.0
2018-10-05 13:30:00,69.63,69.72,69.63,69.67,13429.0,66.4297,66.5156,66.4297,66.4679,13429.0
2018-10-05 13:35:00,69.65,69.73,69.63,69.71,14200.0,66.4488,66.5251,66.4297,66.506,14200.0
2018-10-05 13:40:00,69.71,69.85,69.69,69.85,10163.0,66.506,66.6396,66.487,66.6396,10163.0
2018-10-05 13:45:00,69.84,69.86,69.82,69.85,7530.0,66.6301,66.6491,66.611,66.6396,7530.0
2018-10-05 13:50:00,69.85,69.92,69.85,69.91,8571.0,66.6396,66.7064,66.6396,66.6968,8571.0
2018-10-05 13:55:00,69.91,69.95,69.9,69.93,10813.0,66.6968,66.735,66.6873,66.7159,10813.0
2018-10-05 14:00:00,69.93,69.98,69.93,69.96,8505.0,66.7159,66.7636,66.7159,66.7445,8505.0
2018-10-05 14:05:00,69.97,69.99,69.86,69.87,10334.0,66.7541,66.7732,66.6491,66.6587,10334.0
2018-10-05 14:10:00,69.88,69.93,69.88,69.89,9989.0,66.6682,66.7159,66.6682,66.6778,9989.0
2018-10-05 14:15:00,69.87,70.02,69.85,70.02,8697.0,66.6587,66.8018,66.6396,66.8018,8697.0
2018-10-05 14:20:00,70.03,70.04,69.99,70.03,16101.0,66.8113,66.8209,66.7732,66.8113,16101.0
2018-10-05 14:25:00,70.03,70.04,70.0,70.02,7100.0,66.8113,66.8209,66.7827,66.8018,7100.0
2018-10-05 14:30:00,70.01,70.08,70.0,70.02,14930.0,66.7922,66.859,66.7827,66.8018,14930.0
2018-10-05 14:35:00,70.03,70.03,69.97,69.97,12481.0,66.8113,66.8113,66.7541,66.7541,12481.0
2018-10-05 14:40:00,69.98,70.09,69.95,70.04,12238.0,66.7636,66.8686,66.735,66.8209,12238.0
2018-10-05 14:45:00,70.05,70.05,70.0,70.03,4601.0,66.8304,66.8304,66.7827,66.8113,4601.0
2018-10-05 14:50:00,70.04,70.08,70.03,70.08,7807.0,66.8209,66.859,66.8113,66.859,7807.0
2018-10-05 14:55:00,70.08,70.15,70.08,70.12,15821.0,66.859,66.9258,66.859,66.8972,15821.0
2018-10-05 15:00:00,70.13,70.15,70.08,70.12,17182.0,66.9067,66.9258,66.859,66.8972,17182.0
2018-10-05 15:05:00,70.13,70.22,70.13,70.21,10964.0,66.9067,66.9926,66.9067,66.9831,10964.0
2018-10-05 15:10:00,70.2,70.27,70.17,70.25,10443.0,66.9735,67.0403,66.9449,67.0212,10443.0
2018-10-05 15:15:00,70.24,70.26,70.19,70.25,15649.0,67.0117,67.0308,66.964,67.0212,15649.0
2018-10-05 15:20:00,70.25,70.37,70.24,70.34,19624.0,67.0212,67.1357,67.0117,67.1071,19624.0
2018-10-05 15:25:00,70.33,70.33,70.25,70.25,14659.0,67.0975,67.0975,67.0212,67.0212,14659.0
2018-10-05 15:30:00,70.26,70.27,70.14,70.16,23376.0,67.0308,67.0403,66.9163,66.9354,23376.0
2018-10-05 15:35:00,70.16,70.24,70.14,70.18,26722.0,66.9354,67.0117,66.9163,66.9544,26722.0
2018-10-05 15:40:00,70.17,70.3,70.14,70.3,31619.0,66.9449,67.0689,66.9163,67.0689,31619.0
2018-10-05 15:45:00,70.3,70.45,70.3,70.45,48438.0,67.0689,67.212,67.0689,67.212,48438.0
2018-10-05 15:50:00,70.44,70.44,70.35,70.41,54222.0,67.2025,67.2025,67.1166,67.1739,54222.0
2018-10-05 15:55:00,70.41,70.43,70.26,70.31,128008.0,67.1739,67.1929,67.0308,67.0785,128008.0
2018-10-08 09:30:00,69.96,70.04,69.76,69.84,19012.0,66.7445,66.8209,66.5537,66.6301,19012.0
2018-10-08 09:35:00,69.82,69.96,69.76,69.93,82635.0,66.611,66.7445,66.5537,66.7159,82635.0
2018-10-08 09:40:00,69.98,70.05,69.93,70.04,10455.0,66.7636,66.8304,66.7159,66.8209,10455.0
2018-10-08 09:45:00,70.01,70.01,69.93,69.95,33829.0,66.7922,66.7922,66.7159,66.735,33829.0
2018-10-08 09:50:00,69.97,70.03,69.95,69.97,11800.0,66.7541,66.8113,66.735,66.7541,11800.0
2018-10-08 09:55:00,69.97,69.97,69.75,69.78,15228.0,66.7541,66.7541,66.5442,66.5728,15228.0
2018-10-08 10:00:00,69.79,69.88,69.76,69.88,25745.0,66.5824,66.6682,66.5537,66.6682,25745.0
2018-10-08 10:05:00,69.88,69.9,69.82,69.89,186056.0,66.6682,66.6873,66.611,66.6778,186056.0
2018-10-08 10:10:00,69.92,69.98,69.89,69.9,121151.0,66.7064,66.7636,66.6778,66.6873,121151.0
2018-10-08 10:15:00,69.9,70.01,69.82,69.95,32916.0,66.6873,66.7922,66.611,66.735,32916.0
2018-10-08 10:20:00,69.99,70.01,69.91,69.93,28239.0,66.7732,66.7922,66.6968,66.7159,28239.0
2018-10-08 10:25:00,69.94,70.0,69.93,69.99,5811.0,66.7255,66.7827,66.7159,66.7732,5811.0
2018-10-08 10:30:00,69.98,70.0,69.92,69.93,7740.0,66.7636,66.7827,66.7064,66.7159,7740.0
2018-10-08 10:35:00,69.9,69.91,69.75,69.76,4960.0,66.6873,66.6968,66.5442,66.5537,4960.0
2018-10-08 10:40:00,69.79,69.88,69.79,69.8,13404.0,66.5824,66.6682,66.5824,66.5919,13404.0
2018-10-08 10:45:00,69.76,69.76,69.58,69.62,7986.0,66.5537,66.5537,66.382,66.4202,7986.0
2018-10-08 10:50:00,69.63,69.64,69.58,69.58,3700.0,66.4297,66.4393,66.382,66.382,3700.0
2018-10-08 10:55:00,69.56,69.69,69.56,69.69,6336.0,66.3629,66.487,66.3629,66.487,6336.0
2018-10-08 11:00:00,69.67,69.67,69.56,69.59,3483.0,66.4679,66.4679,66.3629,66.3915,3483.0
2018-10-08 11:05:00,69.58,69.58,69.51,69.51,5402.0,66.382,66.382,66.3152,66.3152,5402.0
2018-10-08 11:10:00,69.53,69.58,69.53,69.57,7929.0,66.3343,66.382,66.3343,66.3725,7929.0
2018-10-08 11:15:00,69.55,69.59,69.52,69.56,41730.0,66.3534,66.3915,66.3248,66.3629,41730.0
2018-10-08 11:20:00,69.57,69.58,69.51,69.53,6773.0,66.3725,66.382,66.3152,66.3343,6773.0
2018-10-08 11:25:00,69.51,69.51,69.42,69.48,11418.0,66.3152,66.3152,66.2294,66.2866,11418.0
2018-10-08 11:30:00,69.47,69.55,69.46,69.46,19061.0,66.2771,66.3534,66.2675,66.2675,19061.0
2018-10-08 11:35:00,69.49,69.5,69.4,69.45,14590.0,66.2961,66.3057,66.2103,66.258,14590.0
2018-10-08 11:40:00,69.43,69.44,69.29,69.35,76434.0,66.2389,66.2484,66.1053,66.1626,76434.0
2018-10-08 11:45:00,69.34,69.41,69.18,69.38,83324.0,66.153,66.2198,66.0004,66.1912,83324.0
2018-10-08 11:50:00,69.36,69.44,69.36,69.43,17443.0,66.1721,66.2484,66.1721,66.2389,17443.0
2018-10-08 11:55:00,69.41,69.41,69.21,69.39,22055.0,66.2198,66.2198,66.029,66.2007,22055.0
2018-10-08 12:00:00,69.36,69.49,69.28,69.28,102190.0,66.1721,66.2961,66.0958,66.0958,102190.0
2018-10-08 12:05:00,69.3,69.32,69.06,69.21,31195.0,66.1149,66.134,65.8859,66.029,31195.0
2018-10-08 12:10:00,69.19,69.24,69.15,69.23,5898.0,66.0099,66.0576,65.9718,66.0481,5898.0
2018-10-08 12:15:00,69.23,69.27,69.18,69.18,4038.0,66.0481,66.0863,66.0004,66.0004,4038.0
2018-10-08 12:20:00,69.18,69.32,69.15,69.32,9491.0,66.0004,66.134,65.9718,66.134,9491.0
2018-10-08 12:25:00,69.34,69.36,69.29,69.36,16544.0,66.153,66.1721,66.1053,66.1721,16544.0
2018-10-08 12:30:00,69.34,69.34,69.18,69.2,12302.0,66.153,66.153,66.0004,66.0195,12302.0
2018-10-08 12:35:00,69.19,69.22,69.12,69.2,10143.0,66.0099,66.0386,65.9432,66.0195,10143.0
2018-10-08 12:40:00,69.2,69.23,69.18,69.18,6721.0,66.0195,66.0481,66.0004,66.0004,6721.0
2018-10-08 12:45:00,69.16,69.22,69.14,69.2,11895.0,65.9813,66.0386,65.9622,66.0195,11895.0
2018-10-08 12:50:00,69.18,69.19,69.08,69.08,2496.0,66.0004,66.0099,65.905,65.905,2496.0
2018-10-08 12:55:00,69.09,69.09,68.98,68.98,15338.0,65.9145,65.9145,65.8096,65.8096,15338.0
2018-10-08 13:00:00,68.97,69.16,68.96,69.16,15156.0,65.8,65.9813,65.7905,65.9813,15156.0
2018-10-08 13:05:00,69.15,69.21,69.09,69.2,15390.0,65.9718,66.029,65.9145,66.0195,15390.0
2018-10-08 13:10:00,69.19,69.2,69.14,69.14,7451.0,66.0099,66.0195,65.9622,65.9622,7451.0
2018-10-08 13:15:00,69.12,69.12,68.97,68.98,8145.0,65.9432,65.9432,65.8,65.8096,8145.0
2018-10-08 13:20:00,68.99,69.04,68.97,69.0,6432.0,65.8191,65.8668,65.8,65.8287,6432.0
2018-10-08 13:25:00,69.01,69.08,69.01,69.01,9417.0,65.8382,65.905,65.8382,65.8382,9417.0
2018-10-08 13:30:00,69.01,69.14,69.0,69.12,14707.0,65.8382,65.9622,65.8287,65.9432,14707.0
2018-10-08 13:35:00,69.13,69.16,69.11,69.16,5150.0,65.9527,65.9813,65.9336,65.9813,5150.0
2018-10-08 13:40:00,69.17,69.2,69.16,69.16,12239.0,65.9909,66.0195,65.9813,65.9813,12239.0
2018-10-08 13:45:00,69.16,69.2,69.12,69.17,6325.0,65.9813,66.0195,65.9432,65.9909,6325.0
2018-10-08 13:50:00,69.14,69.14,69.07,69.14,5098.0,65.9622,65.9622,65.8954,65.9622,5098.0
2018-10-08 13:55:00,69.13,69.15,69.1,69.14,15343.0,65.9527,65.9718,65.9241,65.9622,15343.0
2018-10-08 14:00:00,69.13,69.18,68.99,69.16,55069.0,65.9527,66.0004,65.8191,65.9813,55069.0
2018-10-08 14:05:00,69.16,69.38,69.16,69.32,15016.0,65.9813,66.1912,65.9813,66.134,15016.0
2018-10-08 14:10:00,69.32,69.33,69.22,69.26,3800.0,66.134,66.1435,66.0386,66.0767,3800.0
2018-10-08 14:15:00,69.28,69.3,69.26,69.29,6190.0,66.0958,66.1149,66.0767,66.1053,6190.0
2018-10-08 14:20:00,69.3,69.39,69.3,69.33,5000.0,66.1149,66.2007,66.1149,66.1435,5000.0
2018-10-08 14:25:00,69.34,69.4,69.31,69.31,6800.0,66.153,66.2103,66.1244,66.1244,6800.0
2018-10-08 14:30:00,69.34,69.51,69.33,69.5,11735.0,66.153,66.3152,66.1435,66.3057,11735.0
2018-10-08 14:35:00,69.48,69.51,69.47,69.5,3455.0,66.2866,66.3152,66.2771,66.3057,3455.0
2018-10-08 14:40:00,69.5,69.56,69.49,69.56,7610.0,66.3057,66.3629,66.2961,66.3629,7610.0
2018-10-08 14:45:00,69.56,69.66,69.54,69.65,6818.0,66.3629,66.4583,66.3438,66.4488,6818.0
2018-10-08 14:50:00,69.64,69.66,69.55,69.56,2696.0,66.4393,66.4583,66.3534,66.3629,2696.0
2018-10-08 14:55:00,69.54,69.6,69.54,69.58,3400.0,66.3438,66.4011,66.3438,66.382,3400.0
2018-10-08 15:00:00,69.56,69.7,69.55,69.68,6597.0,66.3629,66.4965,66.3534,66.4774,6597.0
2018-10-08 15:05:00,69.69,69.71,69.65,69.7,6703.0,66.487,66.506,66.4488,66.4965,6703.0
2018-10-08 15:10:00,69.68,69.72,69.66,69.66,8541.0,66.4774,66.5156,66.4583,66.4583,8541.0
2018-10-08 15:15:00,69.66,69.7,69.64,69.65,7902.0,66.4583,66.4965,66.4393,66.4488,7902.0
2018-10-08 15:20:00,69.64,69.66,69.52,69.52,8127.0,66.4393,66.4583,66.3248,66.3248,8127.0
2018-10-08 15:25:00,69.53,69.57,69.52,69.52,22190.0,66.3343,66.3725,66.3248,66.3248,22190.0
2018-10-08 15:30:00,69.53,69.58,69.45,69.45,38263.0,66.3343,66.382,66.258,66.258,38263.0
2018-10-08 15:35:00,69.47,69.55,69.46,69.54,19203.0,66.2771,66.3534,66.2675,66.3438,19203.0
2018-10-08 15:40:00,69.55,69.6,69.53,69.56,14412.0,66.3534,66.4011,66.3343,66.3629,14412.0
2018-10-08 15:45:00,69.56,69.63,69.56,69.59,32170.0,66.3629,66.4297,66.3629,66.3915,32170.0
2018-10-08 15:50:00,69.6,69.61,69.53,69.56,31775.0,66.4011,66.4106,66.3343,66.3629,31775.0
2018-10-08 15:55:00,69.56,69.58,69.49,69.51,99034.0,66.3629,66.382,66.2961,66.3152,99034.0
2018-10-09 09:30:00,69.34,69.34,69.07,69.22,13496.0,66.153,66.153,65.8954,66.0386,13496.0
2018-10-09 09:35:00,69.2,69.23,69.06,69.06,5454.0,66.0195,66.0481,65.8859,65.8859,5454.0
2018-10-09 09:40:00,69.04,69.04,68.88,68.91,5628.0,65.8668,65.8668,65.7142,65.7428,5628.0
2018-10-09 09:45:00,68.91,68.94,68.82,68.9,11579.0,65.7428,65.7714,65.6569,65.7333,11579.0
2018-10-09 09:50:00,68.88,68.92,68.71,68.92,68911.0,65.7142,65.7523,65.552,65.7523,68911.0
2018-10-09 09:55:00,68.9,69.11,68.9,69.11,4740.0,65.7333,65.9336,65.7333,65.9336,4740.0
2018-10-09 10:00:00,69.14,69.29,69.14,69.29,5148.0,65.9622,66.1053,65.9622,66.1053,5148.0
2018-10-09 10:05:00,69.3,69.3,69.1,69.1,7161.0,66.1149,66.1149,65.9241,65.9241,7161.0
2018-10-09 10:10:00,69.15,69.19,69.06,69.08,10805.0,65.9718,66.0099,65.8859,65.905,10805.0
2018-10-09 10:15:00,69.1,69.22,69.1,69.21,13172.0,65.9241,66.0386,65.9241,66.029,13172.0
2018-10-09 10:20:00,69.24,69.32,69.22,69.32,10292.0,66.0576,66.134,66.0386,66.134,10292.0
2018-10-09 10:25:00,69.33,69.38,69.3,69.35,23725.0,66.1435,66.1912,66.1149,66.1626,23725.0
2018-10-09 10:30:00,69.34,69.38,69.27,69.37,7070.0,66.153,66.1912,66.0863,66.1817,7070.0
2018-10-09 10:35:00,69.38,69.38,69.2,69.22,10783.0,66.1912,66.1912,66.0195,66.0386,10783.0
2018-10-09 10:40:00,69.23,69.3,69.23,69.29,9382.0,66.0481,66.1149,66.0481,66.1053,9382.0
2018-10-09 10:45:00,69.29,69.34,69.28,69.3,14645.0,66.1053,66.153,66.0958,66.1149,14645.0
2018-10-09 10:50:00,69.3,69.3,69.07,69.09,14157.0,66.1149,66.1149,65.8954,65.9145,14157.0
2018-10-09 10:55:00,69.11,69.13,69.01,69.05,19496.0,65.9336,65.9527,65.8382,65.8764,19496.0
2018-10-09 11:00:00,69.05,69.06,68.98,69.04,13563.0,65.8764,65.8859,65.8096,65.8668,13563.0
2018-10-09 11:05:00,69.04,69.06,68.97,69.0,14355.0,65.8668,65.8859,65.8,65.8287,14355.0
2018-10-09 11:10:00,69.01,69.13,69.0,69.07,7363.0,65.8382,65.9527,65.8287,65.8954,7363.0
2018-10-09 11:15:00,69.08,69.1,69.03,69.08,93620.0,65.905,65.9241,65.8573,65.905,93620.0
2018-10-09 11:20:00,69.09,69.22,69.08,69.15,4206.0,65.9145,66.0386,65.905,65.9718,4206.0
2018-10-09 11:25:00,69.17,69.33,69.17,69.33,4589.0,65.9909,66.1435,65.9909,66.1435,4589.0
2018-10-09 11:30:00,69.32,69.36,69.3,69.31,7931.0,66.134,66.1721,66.1149,66.1244,7931.0
2018-10-09 11:35:00,69.32,69.39,69.3,69.3,10573.0,66.134,66.2007,66.1149,66.1149,10573.0
2018-10-09 11:40:00,69.31,69.4,69.31,69.36,26805.0,66.1244,66.2103,66.1244,66.1721,26805.0
2018-10-09 11:45:00,69.35,69.37,69.3,69.36,7219.0,66.1626,66.1817,66.1149,66.1721,7219.0
2018-10-09 11:50:00,69.37,69.49,69.37,69.45,9051.0,66.1817,66.2961,66.1817,66.258,9051.0
2018-10-09 11:55:00,69.45,69.48,69.44,69.47,4616.0,66.258,66.2866,66.2484,66.2771,4616.0
2018-10-09 12:00:00,69.47,69.57,69.45,69.51,16100.0,66.2771,66.3725,66.258,66.3152,16100.0
2018-10-09 12:05:00,69.5,69.63,69.5,69.56,7383.0,66.3057,66.4297,66.3057,66.3629,7383.0
2018-10-09 12:10:00,69.55,69.57,69.49,69.49,5715.0,66.3534,66.3725,66.2961,66.2961,5715.0
2018-10-09 12:15:00,69.48,69.5,69.45,69.45,4812.0,66.2866,66.3057,66.258,66.258,4812.0
2018-10-09 12:20:00,69.46,69.47,69.41,69.41,8903.0,66.2675,66.2771,66.2198,66.2198,8903.0
2018-10-09 12:25:00,69.4,69.43,69.39,69.39,8415.0,66.2103,66.2389,66.2007,66.2007,8415.0
2018-10-09 12:30:00,69.38,69.4,69.35,69.37,4930.0,66.1912,66.2103,66.1626,66.1817,4930.0
2018-10-09 12:35:00,69.37,69.45,69.37,69.42,5297.0,66.1817,66.258,66.1817,66.2294,5297.0
2018-10-09 12:40:00,69.42,69.42,69.27,69.27,4854.0,66.2294,66.2294,66.0863,66.0863,4854.0
2018-10-09 12:45:00,69.29,69.32,69.19,69.24,22170.0,66.1053,66.134,66.0099,66.0576,22170.0
2018-10-09 12:50:00,69.24,69.26,69.2,69.2,6118.0,66.0576,66.0767,66.0195,66.0195,6118.0
2018-10-09 12:55:00,69.21,69.26,69.21,69.22,6188.0,66.029,66.0767,66.029,66.0386,6188.0
2018-10-09 13:00:00,69.22,69.22,69.16,69.18,5389.0,66.0386,66.0386,65.9813,66.0004,5389.0
2018-10-09 13:05:00,69.18,69.26,69.18,69.26,15251.0,66.0004,66.0767,66.0004,66.0767,15251.0
2018-10-09 13:10:00,69.25,69.38,69.25,69.36,37220.0,66.0672,66.1912,66.0672,66.1721,37220.0
2018-10-09 13:15:00,69.37,69.46,69.37,69.41,12188.0,66.1817,66.2675,66.1817,66.2198,12188.0
2018-10-09 13:20:00,69.41,69.55,69.41,69.51,16703.0,66.2198,66.3534,66.2198,66.3152,16703.0
2018-10-09 13:25:00,69.51,69.52,69.47,69.48,29931.0,66.3152,66.3248,66.2771,66.2866,29931.0
2018-10-09 13:30:00,69.48,69.48,69.39,69.39,7947.0,66.2866,66.2866,66.2007,66.2007,7947.0
2018-10-09 13:35:00,69.37,69.39,69.29,69.33,7946.0,66.1817,66.2007,66.1053,66.1435,7946.0
2018-10-09 13:40:00,69.32,69.4,69.32,69.37,31548.0,66.134,66.2103,66.134,66.1817,31548.0
2018-10-09 13:45:00,69.36,69.42,69.34,69.39,11661.0,66.1721,66.2294,66.153,66.2007,11661.0
2018-10-09 13:50:00,69.38,69.42,69.38,69.42,5635.0,66.1912,66.2294,66.1912,66.2294,5635.0
2018-10-09 13:55:00,69.43,69.47,69.41,69.44,6974.0,66.2389,66.2771,66.2198,66.2484,6974.0
2018-10-09 14:00:00,69.43,69.44,69.39,69.39,10899.0,66.2389,66.2484,66.2007,66.2007,10899.0
2018-10-09 14:05:00,69.38,69.46,69.32,69.46,10740.0,66.1912,66.2675,66.134,66.2675,10740.0
2018-10-09 14:10:00,69.46,69.47,69.41,69.47,7902.0,66.2675,66.2771,66.2198,66.2771,7902.0
2018-10-09 14:15:00,69.48,69.51,69.41,69.42,7599.0,66.2866,66.3152,66.2198,66.2294,7599.0
2018-10-09 14:20:00,69.43,69.49,69.41,69.48,7662.0,66.2389,66.2961,66.2198,66.2866,7662.0
2018-10-09 14:25:00,69.49,69.58,69.48,69.5,17943.0,66.2961,66.382,66.2866,66.3057,17943.0
2018-10-09 14:30:00,69.51,69.53,69.48,69.5,14106.0,66.3152,66.3343,66.2866,66.3057,14106.0
2018-10-09 14:35:00,69.48,69.49,69.44,69.47,7158.0,66.2866,66.2961,66.2484,66.2771,7158.0
2018-10-09 14:40:00,69.47,69.48,69.43,69.46,7647.0,66.2771,66.2866,66.2389,66.2675,7647.0
2018-10-09 14:45:00,69.46,69.47,69.39,69.42,8951.0,66.2675,66.2771,66.2007,66.2294,8951.0
2018-10-09 14:50:00,69.42,69.59,69.42,69.51,11399.0,66.2294,66.3915,66.2294,66.3152,11399.0
2018-10-09 14:55:00,69.5,69.55,69.48,69.48,17980.0,66.3057,66.3534,66.2866,66.2866,17980.0
2018-10-09 15:00:00,69.5,69.57,69.48,69.55,19443.0,66.3057,66.3725,66.2866,66.3534,19443.0
2018-10-09 15:05:00,69.55,69.61,69.54,69.54,231555.0,66.3534,66.4106,66.3438,66.3438,231555.0
2018-10-09 15:10:00,69.54,69.6,69.53,69.58,11732.0,66.3438,66.4011,66.3343,66.382,11732.0
2018-10-09 15:15:00,69.58,69.6,69.55,69.56,4424.0,66.382,66.4011,66.3534,66.3629,4424.0
2018-10-09 15:20:00,69.56,69.56,69.35,69.36,10450.0,66.3629,66.3629,66.1626,66.1721,10450.0
2018-10-09 15:25:00,69.38,69.42,69.34,69.38,8717.0,66.1912,66.2294,66.153,66.1912,8717.0
2018-10-09 15:30:00,69.38,69.38,69.31,69.34,11495.0,66.1912,66.1912,66.1244,66.153,11495.0
2018-10-09 15:35:00,69.35,69.42,69.34,69.39,15434.0,66.1626,66.2294,66.153,66.2007,15434.0
2018-10-09 15:40:00,69.38,69.42,69.38,69.41,24798.0,66.1912,66.2294,66.1912,66.2198,24798.0
2018-10-09 15:45:00,69.41,69.55,69.41,69.54,31884.0,66.2198,66.3534,66.2198,66.3438,31884.0
2018-10-09 15:50:00,69.52,69.53,69.43,69.46,138960.0,66.3248,66.3343,66.2389,66.2675,138960.0
2018-10-09 15:55:00,69.46,69.47,69.39,69.42,234626.0,66.2675,66.2771,66.2007,66.2294,234626.0
2018-10-10 09:30:00,69.41,69.41,68.9,69.0,320447.0,66.2198,66.2198,65.7333,65.8287,320447.0
2018-10-10 09:35:00,69.02,69.12,68.76,68.84,12439.0,65.8477,65.9432,65.5997,65.676,12439.0
2018-10-10 09:40:00,68.85,68.87,68.41,68.48,39253.0,65.6856,65.7046,65.2658,65.3326,39253.0
2018-10-10 09:45:00,68.49,68.65,68.45,68.53,20205.0,65.3421,65.4948,65.3039,65.3803,20205.0
2018-10-10 09:50:00,68.5,68.61,68.45,68.45,14105.0,65.3516,65.4566,65.3039,65.3039,14105.0
2018-10-10 09:55:00,68.43,68.48,68.22,68.29,132691.0,65.2849,65.3326,65.0845,65.1513,132691.0
2018-10-10 10:00:00,68.28,68.35,68.15,68.21,15870.0,65.1418,65.2085,65.0177,65.075,15870.0
2018-10-10 10:05:00,68.23,68.23,68.0,68.18,44734.0,65.0941,65.0941,64.8746,65.0464,44734.0
2018-10-10 10:10:00,68.16,68.16,67.91,67.92,28984.0,65.0273,65.0273,64.7888,64.7983,28984.0
2018-10-10 10:15:00,67.89,67.95,67.81,67.87,26328.0,64.7697,64.8269,64.6934,64.7506,26328.0
2018-10-10 10:20:00,67.89,68.12,67.88,68.11,140114.0,64.7697,64.9891,64.7601,64.9796,140114.0
2018-10-10 10:25:00,68.12,68.26,68.12,68.13,11451.0,64.9891,65.1227,64.9891,64.9987,11451.0
2018-10-10 10:30:00,68.13,68.16,68.0,68.04,17582.0,64.9987,65.0273,64.8746,64.9128,17582.0
2018-10-10 10:35:00,68.05,68.2,67.98,68.05,18778.0,64.9223,65.0654,64.8555,64.9223,18778.0
2018-10-10 10:40:00,68.05,68.06,67.84,67.9,21438.0,64.9223,64.9319,64.722,64.7792,21438.0
2018-10-10 10:45:00,67.9,68.12,67.88,68.02,10047.0,64.7792,64.9891,64.7601,64.8937,10047.0
2018-10-10 10:50:00,68.03,68.32,68.03,68.16,72099.0,64.9032,65.1799,64.9032,65.0273,72099.0
2018-10-10 10:55:00,68.15,68.17,68.05,68.17,37126.0,65.0177,65.0368,64.9223,65.0368,37126.0
2018-10-10 11:00:00,68.16,68.25,68.09,68.1,14157.0,65.0273,65.1131,64.9605,64.97,14157.0
2018-10-10 11:05:00,68.09,68.11,68.01,68.02,8833.0,64.9605,64.9796,64.8842,64.8937,8833.0
2018-10-10 11:10:00,67.99,68.16,67.97,68.12,9904.0,64.8651,65.0273,64.846,64.9891,9904.0
2018-10-10 11:15:00,68.11,68.17,68.04,68.09,21023.0,64.9796,65.0368,64.9128,64.9605,21023.0
2018-10-10 11:20:00,68.08,68.1,67.95,68.08,91836.0,64.951,64.97,64.8269,64.951,91836.0
2018-10-10 11:25:00,68.08,68.31,68.08,68.3,15955.0,64.951,65.1704,64.951,65.1608,15955.0
2018-10-10 11:30:00,68.3,68.31,68.18,68.24,8150.0,65.1608,65.1704,65.0464,65.1036,8150.0
2018-10-10 11:35:00,68.23,68.25,68.12,68.14,19839.0,65.0941,65.1131,64.9891,65.0082,19839.0
2018-10-10 11:40:00,68.15,68.28,68.15,68.27,13466.0,65.0177,65.1418,65.0177,65.1322,13466.0
2018-10-10 11:45:00,68.25,68.32,68.2,68.29,9700.0,65.1131,65.1799,65.0654,65.1513,9700.0
2018-10-10 11:50:00,68.29,68.31,68.18,68.25,12122.0,65.1513,65.1704,65.0464,65.1131,12122.0
2018-10-10 11:55:00,68.23,68.26,68.11,68.13,12787.0,65.0941,65.1227,64.9796,64.9987,12787.0
2018-10-10 12:00:00,68.11,68.18,68.1,68.13,8900.0,64.9796,65.0464,64.97,64.9987,8900.0
2018-10-10 12:05:00,68.11,68.11,68.02,68.11,8208.0,64.9796,64.9796,64.8937,64.9796,8208.0
2018-10-10 12:10:00,68.1,68.18,68.07,68.17,7623.0,64.97,65.0464,64.9414,65.0368,7623.0
2018-10-10 12:15:00,68.18,68.31,68.18,68.31,10825.0,65.0464,65.1704,65.0464,65.1704,10825.0
2018-10-10 12:20:00,68.31,68.31,68.21,68.21,5334.0,65.1704,65.1704,65.075,65.075,5334.0
2018-10-10 12:25:00,68.2,68.21,68.09,68.09,14851.0,65.0654,65.075,64.9605,64.9605,14851.0
2018-10-10 12:30:00,68.09,68.1,67.97,67.98,22483.0,64.9605,64.97,64.846,64.8555,22483.0
2018-10-10 12:35:00,67.98,67.99,67.8,67.8,26074.0,64.8555,64.8651,64.6838,64.6838,26074.0
2018-10-10 12:40:00,67.8,67.84,67.74,67.79,24264.0,64.6838,64.722,64.6266,64.6743,24264.0
2018-10-10 12:45:00,67.81,67.94,67.81,67.91,15384.0,64.6934,64.8174,64.6934,64.7888,15384.0
2018-10-10 12:50:00,67.94,68.09,67.92,68.09,6292.0,64.8174,64.9605,64.7983,64.9605,6292.0
2018-10-10 12:55:00,68.1,68.15,68.01,68.01,2999.0,64.97,65.0177,64.8842,64.8842,2999.0
2018-10-10 13:00:00,67.97,67.97,67.8,67.81,7962.0,64.846,64.846,64.6838,64.6934,7962.0
2018-10-10 13:05:00,67.83,67.99,67.82,67.97,5605.0,64.7124,64.8651,64.7029,64.846,5605.0
2018-10-10 13:10:00,67.96,68.03,67.93,68.01,9985.0,64.8365,64.9032,64.8078,64.8842,9985.0
2018-10-10 13:15:00,68.0,68.11,67.97,68.09,7100.0,64.8746,64.9796,64.846,64.9605,7100.0
2018-10-10 13:20:00,68.09,68.12,68.02,68.08,8600.0,64.9605,64.9891,64.8937,64.951,8600.0
2018-10-10 13:25:00,68.08,68.09,67.96,67.98,8540.0,64.951,64.9605,64.8365,64.8555,8540.0
2018-10-10 13:30:00,67.99,68.07,67.93,68.05,8717.0,64.8651,64.9414,64.8078,64.9223,8717.0
2018-10-10 13:35:00,68.07,68.08,67.99,68.06,5056.0,64.9414,64.951,64.8651,64.9319,5056.0
2018-10-10 13:40:00,68.08,68.09,67.9,67.93,6545.0,64.951,64.9605,64.7792,64.8078,6545.0
2018-10-10 13:45:00,67.95,68.02,67.94,67.99,12146.0,64.8269,64.8937,64.8174,64.8651,12146.0
2018-10-10 13:50:00,67.99,67.99,67.9,67.95,11834.0,64.8651,64.8651,64.7792,64.8269,11834.0
2018-10-10 13:55:00,67.98,67.98,67.87,67.92,8724.0,64.8555,64.8555,64.7506,64.7983,8724.0
2018-10-10 14:00:00,67.92,67.94,67.81,67.81,12434.0,64.7983,64.8174,64.6934,64.6934,12434.0
2018-10-10 14:05:00,67.79,67.79,67.54,67.54,17328.0,64.6743,64.6743,64.4358,64.4358,17328.0
2018-10-10 14:10:00,67.53,67.67,67.51,67.52,20550.0,64.4262,64.5598,64.4071,64.4167,20550.0
2018-10-10 14:15:00,67.53,67.71,67.52,67.67,18738.0,64.4262,64.598,64.4167,64.5598,18738.0
2018-10-10 14:20:00,67.67,67.68,67.43,67.56,17741.0,64.5598,64.5693,64.3308,64.4549,17741.0
2018-10-10 14:25:00,67.56,67.56,67.44,67.5,27700.0,64.4549,64.4549,64.3404,64.3976,27700.0
2018-10-10 14:30:00,67.49,67.61,67.42,67.42,29870.0,64.3881,64.5026,64.3213,64.3213,29870.0
2018-10-10 14:35:00,67.45,67.53,67.4,67.48,33565.0,64.3499,64.4262,64.3022,64.3785,33565.0
2018-10-10 14:40:00,67.46,67.54,67.41,67.41,29967.0,64.3594,64.4358,64.3117,64.3117,29967.0
2018-10-10 14:45:00,67.41,67.48,67.33,67.42,44356.0,64.3117,64.3785,64.2354,64.3213,44356.0
2018-10-10 14:50:00,67.41,67.49,67.39,67.43,18124.0,64.3117,64.3881,64.2927,64.3308,18124.0
2018-10-10 14:55:00,67.43,67.6,67.41,67.54,23846.0,64.3308,64.493,64.3117,64.4358,23846.0
2018-10-10 15:00:00,67.54,67.54,67.35,67.35,19686.0,64.4358,64.4358,64.2545,64.2545,19686.0
2018-10-10 15:05:00,67.34,67.38,67.23,67.28,21442.0,64.245,64.2831,64.14,64.1877,21442.0
2018-10-10 15:10:00,67.28,67.28,67.1,67.13,77679.0,64.1877,64.1877,64.016,64.0446,77679.0
2018-10-10 15:15:00,67.15,67.22,67.1,67.13,19367.0,64.0637,64.1305,64.016,64.0446,19367.0
2018-10-10 15:20:00,67.14,67.39,67.11,67.36,33419.0,64.0542,64.2927,64.0255,64.264,33419.0
2018-10-10 15:25:00,67.36,67.45,67.28,67.45,24770.0,64.264,64.3499,64.1877,64.3499,24770.0
2018-10-10 15:30:00,67.45,67.46,67.2,67.2,44934.0,64.3499,64.3594,64.1114,64.1114,44934.0
2018-10-10 15:35:00,67.2,67.21,67.03,67.03,25917.0,64.1114,64.1209,63.9492,63.9492,25917.0
2018-10-10 15:40:00,67.02,67.02,66.86,66.99,57277.0,63.9397,63.9397,63.787,63.911,57277.0
2018-10-10 15:45:00,66.99,67.23,66.74,67.18,73054.0,63.911,64.14,63.6725,64.0923,73054.0
2018-10-10 15:50:00,67.17,67.19,66.89,66.89,65546.0,64.0828,64.1019,63.8156,63.8156,65546.0
2018-10-10 15:55:00,66.87,66.89,66.61,66.67,175775.0,63.7966,63.8156,63.5485,63.6058,175775.0
2018-10-11 09:30:00,66.64,66.65,66.12,66.33,54427.0,63.5771,63.5867,63.081,63.2814,54427.0
2018-10-11 09:35:00,66.33,66.36,65.8,65.84,29661.0,63.2814,63.31,62.7757,62.8139,29661.0
2018-10-11 09:40:00,65.83,66.0,65.72,65.95,32782.0,62.8044,62.9666,62.6994,62.9188,32782.0
2018-10-11 09:45:00,65.96,66.48,65.91,66.29,49980.0,62.9284,63.4245,62.8807,63.2432,49980.0
2018-10-11 09:50:00,66.29,66.72,66.27,66.63,34599.0,63.2432,63.6535,63.2241,63.5676,34599.0
2018-10-11 09:55:00,66.6,66.97,66.54,66.87,35252.0,63.539,63.892,63.4817,63.7966,35252.0
2018-10-11 10:00:00,66.8,66.89,66.7,66.74,36339.0,63.7298,63.8156,63.6344,63.6725,36339.0
2018-10-11 10:05:00,66.76,66.91,66.62,66.88,26855.0,63.6916,63.8347,63.5581,63.8061,26855.0
2018-10-11 10:10:00,66.89,66.89,66.59,66.63,22427.0,63.8156,63.8156,63.5294,63.5676,22427.0
2018-10-11 10:15:00,66.64,66.64,66.33,66.45,14715.0,63.5771,63.5771,63.2814,63.3959,14715.0
2018-10-11 10:20:00,66.45,66.61,66.35,66.36,27812.0,63.3959,63.5485,63.3005,63.31,27812.0
2018-10-11 10:25:00,66.35,66.54,66.27,66.44,17374.0,63.3005,63.4817,63.2241,63.3863,17374.0
2018-10-11 10:30:00,66.44,66.59,66.2,66.23,26670.0,63.3863,63.5294,63.1574,63.186,26670.0
2018-10-11 10:35:00,66.26,66.34,66.16,66.24,27706.0,63.2146,63.2909,63.1192,63.1955,27706.0
2018-10-11 10:40:00,66.22,66.25,66.11,66.13,20980.0,63.1764,63.2051,63.0715,63.0906,20980.0
2018-10-11 10:45:00,66.17,66.2,65.83,65.83,42604.0,63.1287,63.1574,62.8044,62.8044,42604.0
2018-10-11 10:50:00,65.83,66.01,65.78,65.9,33549.0,62.8044,62.9761,62.7567,62.8711,33549.0
2018-10-11 10:55:00,65.88,65.98,65.81,65.84,45906.0,62.8521,62.9475,62.7853,62.8139,45906.0
2018-10-11 11:00:00,65.79,65.83,65.38,65.44,37972.0,62.7662,62.8044,62.375,62.4323,37972.0
2018-10-11 11:05:00,65.45,65.66,65.42,65.59,59672.0,62.4418,62.6422,62.4132,62.5754,59672.0
2018-10-11 11:10:00,65.6,65.6,65.38,65.44,35453.0,62.5849,62.5849,62.375,62.4323,35453.0
2018-10-11 11:15:00,65.43,65.65,65.42,65.53,20252.0,62.4227,62.6326,62.4132,62.5182,20252.0
2018-10-11 11:20:00,65.55,65.73,65.55,65.65,18291.0,62.5372,62.709,62.5372,62.6326,18291.0
2018-10-11 11:25:00,65.65,65.7,65.56,65.59,13108.0,62.6326,62.6803,62.5468,62.5754,13108.0
2018-10-11 11:30:00,65.59,65.65,65.43,65.65,13950.0,62.5754,62.6326,62.4227,62.6326,13950.0
2018-10-11 11:35:00,65.65,65.65,65.48,65.61,22354.0,62.6326,62.6326,62.4705,62.5945,22354.0
2018-10-11 11:40:00,65.6,65.73,65.6,65.67,12230.0,62.5849,62.709,62.5849,62.6517,12230.0
2018-10-11 11:45:00,65.66,65.89,65.62,65.88,16194.0,62.6422,62.8616,62.604,62.8521,16194.0
2018-10-11 11:50:00,65.91,66.13,65.84,66.1,17818.0,62.8807,63.0906,62.8139,63.062,17818.0
2018-10-11 11:55:00,66.11,66.13,65.95,65.95,8333.0,63.0715,63.0906,62.9188,62.9188,8333.0
2018-10-11 12:00:00,65.91,66.07,65.9,65.98,5471.0,62.8807,63.0333,62.8711,62.9475,5471.0
2018-10-11 12:05:00,65.98,66.03,65.91,65.92,8207.0,62.9475,62.9952,62.8807,62.8902,8207.0
2018-10-11 12:10:00,65.95,66.03,65.91,66.03,9129.0,62.9188,62.9952,62.8807,62.9952,9129.0
2018-10-11 12:15:00,66.01,66.14,66.01,66.1,10450.0,62.9761,63.1001,62.9761,63.062,10450.0
2018-10-11 12:20:00,66.14,66.43,66.14,66.43,10349.0,63.1001,63.3768,63.1001,63.3768,10349.0
2018-10-11 12:25:00,66.44,66.47,66.31,66.31,10877.0,63.3863,63.4149,63.2623,63.2623,10877.0
2018-10-11 12:30:00,66.3,66.35,66.26,66.28,17571.0,63.2528,63.3005,63.2146,63.2337,17571.0
2018-10-11 12:35:00,66.3,66.41,66.2,66.21,116333.0,63.2528,63.3577,63.1574,63.1669,116333.0
2018-10-11 12:40:00,66.2,66.33,66.19,66.22,37254.0,63.1574,63.2814,63.1478,63.1764,37254.0
2018-10-11 12:45:00,66.24,66.25,66.03,66.07,16772.0,63.1955,63.2051,62.9952,63.0333,16772.0
2018-10-11 12:50:00,66.06,66.11,65.95,66.09,102444.0,63.0238,63.0715,62.9188,63.0524,102444.0
2018-10-11 12:55:00,66.08,66.17,66.01,66.15,11829.0,63.0429,63.1287,62.9761,63.1097,11829.0
2018-10-11 13:00:00,66.12,66.12,65.92,65.95,36261.0,63.081,63.081,62.8902,62.9188,36261.0
2018-10-11 13:05:00,65.94,66.09,65.92,66.08,34799.0,62.9093,63.0524,62.8902,63.0429,34799.0
2018-10-11 13:10:00,66.08,66.27,66.02,66.27,11377.0,63.0429,63.2241,62.9856,63.2241,11377.0
2018-10-11 13:15:00,66.27,66.38,66.27,66.31,8917.0,63.2241,63.3291,63.2241,63.2623,8917.0
2018-10-11 13:20:00,66.31,66.35,66.21,66.21,10889.0,63.2623,63.3005,63.1669,63.1669,10889.0
2018-10-11 13:25:00,66.21,66.26,66.13,66.21,7700.0,63.1669,63.2146,63.0906,63.1669,7700.0
2018-10-11 13:30:00,66.22,66.25,66.06,66.07,12169.0,63.1764,63.2051,63.0238,63.0333,12169.0
2018-10-11 13:35:00,66.07,66.08,65.99,66.06,8650.0,63.0333,63.0429,62.957,63.0238,8650.0
2018-10-11 13:40:00,66.06,66.11,65.96,65.97,18133.0,63.0238,63.0715,62.9284,62.9379,18133.0
2018-10-11 13:45:00,65.99,66.04,65.89,65.9,16094.0,62.957,63.0047,62.8616,62.8711,16094.0
2018-10-11 13:50:00,65.9,65.94,65.77,65.94,19727.0,62.8711,62.9093,62.7471,62.9093,19727.0
2018-10-11 13:55:00,65.95,66.09,65.88,66.05,10049.0,62.9188,63.0524,62.8521,63.0143,10049.0
2018-10-11 14:00:00,66.06,66.09,65.92,66.03,11533.0,63.0238,63.0524,62.8902,62.9952,11533.0
2018-10-11 14:05:00,66.05,66.12,65.93,65.94,16347.0,63.0143,63.081,62.8998,62.9093,16347.0
2018-10-11 14:10:00,65.94,65.98,65.79,65.86,32609.0,62.9093,62.9475,62.7662,62.833,32609.0
2018-10-11 14:15:00,65.85,65.93,65.77,65.88,25199.0,62.8234,62.8998,62.7471,62.8521,25199.0
2018-10-11 14:20:00,65.87,66.02,65.84,65.86,70210.0,62.8425,62.9856,62.8139,62.833,70210.0
2018-10-11 14:25:00,65.87,65.95,65.76,65.79,35471.0,62.8425,62.9188,62.7376,62.7662,35471.0
2018-10-11 14:30:00,65.8,65.8,65.62,65.62,15996.0,62.7757,62.7757,62.604,62.604,15996.0
2018-10-11 14:35:00,65.6,65.6,65.38,65.43,34194.0,62.5849,62.5849,62.375,62.4227,34194.0
2018-10-11 14:40:00,65.39,65.44,64.94,64.97,79427.0,62.3846,62.4323,61.9553,61.9839,79427.0
2018-10-11 14:45:00,64.96,65.09,64.62,65.08,64018.0,61.9744,62.0984,61.65,62.0888,64018.0
2018-10-11 14:50:00,65.0,65.32,64.97,65.17,23162.0,62.0125,62.3178,61.9839,62.1747,23162.0
2018-10-11 14:55:00,65.16,65.19,64.95,65.08,24645.0,62.1652,62.1938,61.9648,62.0888,24645.0
2018-10-11 15:00:00,65.06,65.34,64.96,65.34,49488.0,62.0698,62.3369,61.9744,62.3369,49488.0
2018-10-11 15:05:00,65.33,65.35,65.07,65.09,34051.0,62.3273,62.3464,62.0793,62.0984,34051.0
2018-10-11 15:10:00,65.08,65.49,64.97,65.46,41426.0,62.0888,62.48,61.9839,62.4514,41426.0
2018-10-11 15:15:00,65.45,65.96,65.42,65.96,69111.0,62.4418,62.9284,62.4132,62.9284,69111.0
2018-10-11 15:20:00,65.96,66.03,65.8,66.02,46752.0,62.9284,62.9952,62.7757,62.9856,46752.0
2018-10-11 15:25:00,66.03,66.07,65.89,65.91,58006.0,62.9952,63.0333,62.8616,62.8807,58006.0
2018-10-11 15:30:00,65.9,65.95,65.74,65.74,49244.0,62.8711,62.9188,62.7185,62.7185,49244.0
2018-10-11 15:35:00,65.72,65.78,65.47,65.67,71308.0,62.6994,62.7567,62.4609,62.6517,71308.0
2018-10-11 15:40:00,65.66,65.66,65.33,65.35,61554.0,62.6422,62.6422,62.3273,62.3464,61554.0
2018-10-11 15:45:00,65.31,65.4,64.96,65.0,101994.0,62.3083,62.3941,61.9744,62.0125,101994.0
2018-10-11 15:50:00,65.01,65.32,64.95,65.15,148717.0,62.0221,62.3178,61.9648,62.1556,148717.0
2018-10-11 15:55:00,65.15,65.23,64.87,64.9,269035.0,62.1556,62.2319,61.8885,61.9171,269035.0
2018-10-12 09:30:00,66.1,66.19,65.97,66.16,95493.0,63.062,63.1478,62.9379,63.1192,95493.0
2018-10-12 09:35:00,66.2,66.58,66.02,66.53,81498.0,63.1574,63.5199,62.9856,63.4722,81498.0
2018-10-12 09:40:00,66.46,66.55,66.35,66.36,34922.0,63.4054,63.4913,63.3005,63.31,34922.0
2018-10-12 09:45:00,66.33,66.54,66.33,66.5,13360.0,63.2814,63.4817,63.2814,63.4436,13360.0
2018-10-12 09:50:00,66.54,66.57,66.39,66.57,10124.0,63.4817,63.5104,63.3386,63.5104,10124.0
2018-10-12 09:55:00,66.6,66.87,66.6,66.85,18787.0,63.539,63.7966,63.539,63.7775,18787.0
2018-10-12 10:00:00,66.87,67.03,66.73,66.96,53170.0,63.7966,63.9492,63.663,63.8824,53170.0
2018-10-12 10:05:00,66.92,66.96,66.82,66.96,28728.0,63.8443,63.8824,63.7489,63.8824,28728.0
2018-10-12 10:10:00,66.94,66.97,66.71,66.73,15350.0,63.8633,63.892,63.6439,63.663,15350.0
2018-10-12 10:15:00,66.73,66.74,66.5,66.51,61176.0,63.663,63.6725,63.4436,63.4531,61176.0
2018-10-12 10:20:00,66.48,66.76,66.48,66.75,33526.0,63.4245,63.6916,63.4245,63.6821,33526.0
2018-10-12 10:25:00,66.75,66.76,66.43,66.44,44997.0,63.6821,63.6916,63.3768,63.3863,44997.0
2018-10-12 10:30:00,66.42,66.65,66.42,66.64,12920.0,63.3672,63.5867,63.3672,63.5771,12920.0
2018-10-12 10:35:00,66.63,66.81,66.61,66.81,8264.0,63.5676,63.7393,63.5485,63.7393,8264.0
2018-10-12 10:40:00,66.8,66.91,66.72,66.78,14163.0,63.7298,63.8347,63.6535,63.7107,14163.0
2018-10-12 10:45:00,66.79,66.8,66.66,66.69,8135.0,63.7202,63.7298,63.5962,63.6248,8135.0
2018-10-12 10:50:00,66.66,66.85,66.66,66.84,16806.0,63.5962,63.7775,63.5962,63.7679,16806.0
2018-10-12 10:55:00,66.84,66.84,66.66,66.69,23826.0,63.7679,63.7679,63.5962,63.6248,23826.0
2018-10-12 11:00:00,66.7,66.72,66.56,66.57,14743.0,63.6344,63.6535,63.5008,63.5104,14743.0
2018-10-12 11:05:00,66.57,66.69,66.51,66.65,6949.0,63.5104,63.6248,63.4531,63.5867,6949.0
2018-10-12 11:10:00,66.66,66.72,66.65,66.65,15917.0,63.5962,63.6535,63.5867,63.5867,15917.0
2018-10-12 11:15:00,66.67,66.68,66.46,66.47,7787.0,63.6058,63.6153,63.4054,63.4149,7787.0
2018-10-12 11:20:00,66.46,66.62,66.43,66.56,34479.0,63.4054,63.5581,63.3768,63.5008,34479.0
2018-10-12 11:25:00,66.56,66.56,66.42,66.48,14504.0,63.5008,63.5008,63.3672,63.4245,14504.0
2018-10-12 11:30:00,66.47,66.53,66.43,66.52,10330.0,63.4149,63.4722,63.3768,63.4627,10330.0
2018-10-12 11:35:00,66.5,66.51,66.45,66.47,20080.0,63.4436,63.4531,63.3959,63.4149,20080.0
2018-10-12 11:40:00,66.46,66.46,66.24,66.25,79400.0,63.4054,63.4054,63.1955,63.2051,79400.0
2018-10-12 11:45:00,66.23,66.33,66.07,66.3,9200.0,63.186,63.2814,63.0333,63.2528,9200.0
2018-10-12 11:50:00,66.33,66.41,66.27,66.36,10968.0,63.2814,63.3577,63.2241,63.31,10968.0
2018-10-12 11:55:00,66.36,66.47,66.32,66.34,13541.0,63.31,63.4149,63.2718,63.2909,13541.0
2018-10-12 12:00:00,66.34,66.41,66.33,66.34,35013.0,63.2909,63.3577,63.2814,63.2909,35013.0
2018-10-12 12:05:00,66.34,66.35,66.11,66.25,20682.0,63.2909,63.3005,63.0715,63.2051,20682.0
2018-10-12 12:10:00,66.25,66.33,66.16,66.27,21220.0,63.2051,63.2814,63.1192,63.2241,21220.0
2018-10-12 12:15:00,66.28,66.28,66.11,66.17,8643.0,63.2337,63.2337,63.0715,63.1287,8643.0
2018-10-12 12:20:00,66.16,66.22,66.09,66.17,17188.0,63.1192,63.1764,63.0524,63.1287,17188.0
2018-10-12 12:25:00,66.17,66.18,65.93,66.01,24211.0,63.1287,63.1383,62.8998,62.9761,24211.0
2018-10-12 12:30:00,66.0,66.07,65.95,65.95,30018.0,62.9666,63.0333,62.9188,62.9188,30018.0
2018-10-12 12:35:00,65.94,65.94,65.73,65.73,30711.0,62.9093,62.9093,62.709,62.709,30711.0
2018-10-12 12:40:00,65.72,65.74,65.51,65.52,58102.0,62.6994,62.7185,62.4991,62.5086,58102.0
2018-10-12 12:45:00,65.52,65.61,65.38,65.41,56946.0,62.5086,62.5945,62.375,62.4037,56946.0
2018-10-12 12:50:00,65.41,65.52,65.35,65.49,162371.0,62.4037,62.5086,62.3464,62.48,162371.0
2018-10-12 12:55:00,65.48,65.73,65.47,65.62,173688.0,62.4705,62.709,62.4609,62.604,173688.0
2018-10-12 13:00:00,65.64,65.8,65.53,65.8,48721.0,62.6231,62.7757,62.5182,62.7757,48721.0
2018-10-12 13:05:00,65.8,65.9,65.77,65.87,34795.0,62.7757,62.8711,62.7471,62.8425,34795.0
2018-10-12 13:10:00,65.89,65.97,65.78,65.82,23886.0,62.8616,62.9379,62.7567,62.7948,23886.0
2018-10-12 13:15:00,65.84,65.87,65.72,65.76,28322.0,62.8139,62.8425,62.6994,62.7376,28322.0
2018-10-12 13:20:00,65.76,65.91,65.76,65.87,25396.0,62.7376,62.8807,62.7376,62.8425,25396.0
2018-10-12 13:25:00,65.86,65.89,65.65,65.66,24445.0,62.833,62.8616,62.6326,62.6422,24445.0
2018-10-12 13:30:00,65.66,65.66,65.57,65.6,46002.0,62.6422,62.6422,62.5563,62.5849,46002.0
2018-10-12 13:35:00,65.61,65.62,65.51,65.61,24860.0,62.5945,62.604,62.4991,62.5945,24860.0
2018-10-12 13:40:00,65.62,65.71,65.52,65.68,29843.0,62.604,62.6899,62.5086,62.6613,29843.0
2018-10-12 13:45:00,65.69,65.85,65.66,65.8,20702.0,62.6708,62.8234,62.6422,62.7757,20702.0
2018-10-12 13:50:00,65.79,65.82,65.66,65.75,21538.0,62.7662,62.7948,62.6422,62.728,21538.0
2018-10-12 13:55:00,65.74,65.77,65.57,65.58,27725.0,62.7185,62.7471,62.5563,62.5659,27725.0
2018-10-12 14:00:00,65.59,65.61,65.44,65.52,18597.0,62.5754,62.5945,62.4323,62.5086,18597.0
2018-10-12 14:05:00,65.49,65.59,65.48,65.54,25406.0,62.48,62.5754,62.4705,62.5277,25406.0
2018-10-12 14:10:00,65.53,65.53,65.31,65.31,24848.0,62.5182,62.5182,62.3083,62.3083,24848.0
2018-10-12 14:15:00,65.3,65.6,65.3,65.54,19617.0,62.2987,62.5849,62.2987,62.5277,19617.0
2018-10-12 14:20:00,65.56,65.6,65.47,65.51,14555.0,62.5468,62.5849,62.4609,62.4991,14555.0
2018-10-12 14:25:00,65.52,65.72,65.46,65.72,17865.0,62.5086,62.6994,62.4514,62.6994,17865.0
2018-10-12 14:30:00,65.71,65.71,65.51,65.55,26074.0,62.6899,62.6899,62.4991,62.5372,26074.0
2018-10-12 14:35:00,65.56,65.59,65.5,65.56,19623.0,62.5468,62.5754,62.4895,62.5468,19623.0
2018-10-12 14:40:00,65.56,65.61,65.45,65.49,54454.0,62.5468,62.5945,62.4418,62.48,54454.0
2018-10-12 14:45:00,65.48,65.55,65.42,65.46,23768.0,62.4705,62.5372,62.4132,62.4514,23768.0
2018-10-12 14:50:00,65.45,65.73,65.44,65.72,27577.0,62.4418,62.709,62.4323,62.6994,27577.0
2018-10-12 14:55:00,65.72,65.81,65.7,65.77,15957.0,62.6994,62.7853,62.6803,62.7471,15957.0
2018-10-12 15:00:00,65.77,65.79,65.63,65.71,16527.0,62.7471,62.7662,62.6136,62.6899,16527.0
2018-10-12 15:05:00,65.71,65.88,65.69,65.85,18491.0,62.6899,62.8521,62.6708,62.8234,18491.0
2018-10-12 15:10:00,65.84,65.94,65.8,65.89,30481.0,62.8139,62.9093,62.7757,62.8616,30481.0
2018-10-12 15:15:00,65.88,65.88,65.76,65.78,14375.0,62.8521,62.8521,62.7376,62.7567,14375.0
2018-10-12 15:20:00,65.8,65.91,65.8,65.9,20647.0,62.7757,62.8807,62.7757,62.8711,20647.0
2018-10-12 15:25:00,65.91,66.14,65.91,66.06,32737.0,62.8807,63.1001,62.8807,63.0238,32737.0
2018-10-12 15:30:00,66.07,66.17,65.98,66.15,39067.0,63.0333,63.1287,62.9475,63.1097,39067.0
2018-10-12 15:35:00,66.15,66.16,65.93,65.97,59514.0,63.1097,63.1192,62.8998,62.9379,59514.0
2018-10-12 15:40:00,65.98,66.21,65.97,66.2,40089.0,62.9475,63.1669,62.9379,63.1574,40089.0
2018-10-12 15:45:00,66.21,66.31,66.13,66.23,64113.0,63.1669,63.2623,63.0906,63.186,64113.0
2018-10-12 15:50:00,66.24,66.36,66.22,66.3,92089.0,63.1955,63.31,63.1764,63.2528,92089.0
2018-10-12 15:55:00,66.3,66.44,66.19,66.21,204096.0,63.2528,63.3863,63.1478,63.1669,204096.0
2018-10-15 09:30:00,65.92,66.14,65.61,65.84,42807.0,62.8902,63.1001,62.5945,62.8139,42807.0
2018-10-15 09:35:00,65.82,65.86,65.36,65.41,21045.0,62.7948,62.833,62.356,62.4037,21045.0
2018-10-15 09:40:00,65.41,65.72,65.41,65.7,20922.0,62.4037,62.6994,62.4037,62.6803,20922.0
2018-10-15 09:45:00,65.72,65.92,65.7,65.72,10381.0,62.6994,62.8902,62.6803,62.6994,10381.0
2018-10-15 09:50:00,65.74,65.83,65.65,65.7,5900.0,62.7185,62.8044,62.6326,62.6803,5900.0
2018-10-15 09:55:00,65.62,65.87,65.6,65.76,10960.0,62.604,62.8425,62.5849,62.7376,10960.0
2018-10-15 10:00:00,65.77,65.85,65.63,65.63,5857.0,62.7471,62.8234,62.6136,62.6136,5857.0
2018-10-15 10:05:00,65.61,65.68,65.54,65.54,10262.0,62.5945,62.6613,62.5277,62.5277,10262.0
2018-10-15 10:10:00,65.55,65.69,65.48,65.48,9828.0,62.5372,62.6708,62.4705,62.4705,9828.0
2018-10-15 10:15:00,65.48,65.61,65.43,65.45,10019.0,62.4705,62.5945,62.4227,62.4418,10019.0
2018-10-15 10:20:00,65.48,65.63,65.45,65.63,41083.0,62.4705,62.6136,62.4418,62.6136,41083.0
2018-10-15 10:25:00,65.64,65.82,65.62,65.74,8111.0,62.6231,62.7948,62.604,62.7185,8111.0
2018-10-15 10:30:00,65.72,65.84,65.72,65.81,7600.0,62.6994,62.8139,62.6994,62.7853,7600.0
2018-10-15 10:35:00,65.81,65.82,65.71,65.73,9044.0,62.7853,62.7948,62.6899,62.709,9044.0
2018-10-15 10:40:00,65.73,65.76,65.63,65.65,4000.0,62.709,62.7376,62.6136,62.6326,4000.0
2018-10-15 10:45:00,65.68,65.88,65.68,65.84,20024.0,62.6613,62.8521,62.6613,62.8139,20024.0
2018-10-15 10:50:00,65.79,65.81,65.7,65.78,12321.0,62.7662,62.7853,62.6803,62.7567,12321.0
2018-10-15 10:55:00,65.79,65.81,65.75,65.75,3084.0,62.7662,62.7853,62.728,62.728,3084.0
2018-10-15 11:00:00,65.77,65.84,65.75,65.78,6300.0,62.7471,62.8139,62.728,62.7567,6300.0
2018-10-15 11:05:00,65.78,65.92,65.78,65.91,8036.0,62.7567,62.8902,62.7567,62.8807,8036.0
2018-10-15 11:10:00,65.91,65.95,65.86,65.9,7900.0,62.8807,62.9188,62.833,62.8711,7900.0
2018-10-15 11:15:00,65.91,65.92,65.78,65.78,8700.0,62.8807,62.8902,62.7567,62.7567,8700.0
2018-10-15 11:20:00,65.78,65.93,65.78,65.92,8212.0,62.7567,62.8998,62.7567,62.8902,8212.0
2018-10-15 11:25:00,65.91,66.17,65.89,66.14,17083.0,62.8807,63.1287,62.8616,63.1001,17083.0
2018-10-15 11:30:00,66.14,66.16,66.05,66.08,8474.0,63.1001,63.1192,63.0143,63.0429,8474.0
2018-10-15 11:35:00,66.05,66.09,66.02,66.02,5600.0,63.0143,63.0524,62.9856,62.9856,5600.0
2018-10-15 11:40:00,66.03,66.03,65.95,65.95,5919.0,62.9952,62.9952,62.9188,62.9188,5919.0
2018-10-15 11:45:00,65.96,65.98,65.87,65.92,4860.0,62.9284,62.9475,62.8425,62.8902,4860.0
2018-10-15 11:50:00,65.93,65.93,65.77,65.77,6781.0,62.8998,62.8998,62.7471,62.7471,6781.0
2018-10-15 11:55:00,65.76,65.8,65.68,65.68,3760.0,62.7376,62.7757,62.6613,62.6613,3760.0
2018-10-15 12:00:00,65.69,65.71,65.61,65.71,4984.0,62.6708,62.6899,62.5945,62.6899,4984.0
2018-10-15 12:05:00,65.72,65.76,65.66,65.66,6707.0,62.6994,62.7376,62.6422,62.6422,6707.0
2018-10-15 12:10:00,65.68,65.7,65.61,65.67,10632.0,62.6613,62.6803,62.5945,62.6517,10632.0
2018-10-15 12:15:00,65.66,65.78,65.66,65.76,5900.0,62.6422,62.7567,62.6422,62.7376,5900.0
2018-10-15 12:20:00,65.8,65.88,65.78,65.88,4200.0,62.7757,62.8521,62.7567,62.8521,4200.0
2018-10-15 12:25:00,65.9,65.92,65.86,65.9,3448.0,62.8711,62.8902,62.833,62.8711,3448.0
2018-10-15 12:30:00,65.91,66.05,65.85,66.05,4914.0,62.8807,63.0143,62.8234,63.0143,4914.0
2018-10-15 12:35:00,66.03,66.08,65.99,66.0,6250.0,62.9952,63.0429,62.957,62.9666,6250.0
2018-10-15 12:40:00,66.01,66.02,65.98,66.0,3845.0,62.9761,62.9856,62.9475,62.9666,3845.0
2018-10-15 12:45:00,66.01,66.04,65.95,66.03,8837.0,62.9761,63.0047,62.9188,62.9952,8837.0
2018-10-15 12:50:00,66.05,66.13,66.03,66.11,14102.0,63.0143,63.0906,62.9952,63.0715,14102.0
2018-10-15 12:55:00,66.09,66.1,66.05,66.06,4000.0,63.0524,63.062,63.0143,63.0238,4000.0
2018-10-15 13:00:00,66.06,66.19,66.06,66.18,4092.0,63.0238,63.1478,63.0238,63.1383,4092.0
2018-10-15 13:05:00,66.17,66.22,66.17,66.19,6725.0,63.1287,63.1764,63.1287,63.1478,6725.0
2018-10-15 13:10:00,66.2,66.2,66.13,66.15,4278.0,63.1574,63.1574,63.0906,63.1097,4278.0
2018-10-15 13:15:00,66.14,66.17,66.13,66.15,4008.0,63.1001,63.1287,63.0906,63.1097,4008.0
2018-10-15 13:20:00,66.14,66.14,66.04,66.04,3300.0,63.1001,63.1001,63.0047,63.0047,3300.0
2018-10-15 13:25:00,66.04,66.04,66.0,66.0,3205.0,63.0047,63.0047,62.9666,62.9666,3205.0
2018-10-15 13:30:00,66.0,66.18,65.98,66.18,9226.0,62.9666,63.1383,62.9475,63.1383,9226.0
2018-10-15 13:35:00,66.17,66.19,66.12,66.19,5386.0,63.1287,63.1478,63.081,63.1478,5386.0
2018-10-15 13:40:00,66.2,66.31,66.19,66.25,35071.0,63.1574,63.2623,63.1478,63.2051,35071.0
2018-10-15 13:45:00,66.24,66.28,66.19,66.27,4900.0,63.1955,63.2337,63.1478,63.2241,4900.0
2018-10-15 13:50:00,66.28,66.29,66.14,66.17,11484.0,63.2337,63.2432,63.1001,63.1287,11484.0
2018-10-15 13:55:00,66.17,66.24,66.14,66.21,12031.0,63.1287,63.1955,63.1001,63.1669,12031.0
2018-10-15 14:00:00,66.22,66.23,66.06,66.16,8410.0,63.1764,63.186,63.0238,63.1192,8410.0
2018-10-15 14:05:00,66.15,66.16,66.09,66.09,6720.0,63.1097,63.1192,63.0524,63.0524,6720.0
2018-10-15 14:10:00,66.11,66.12,65.94,65.94,8269.0,63.0715,63.081,62.9093,62.9093,8269.0
2018-10-15 14:15:00,65.96,66.0,65.95,65.98,10805.0,62.9284,62.9666,62.9188,62.9475,10805.0
2018-10-15 14:20:00,65.98,66.07,65.98,65.99,5029.0,62.9475,63.0333,62.9475,62.957,5029.0
2018-10-15 14:25:00,65.98,65.99,65.91,65.94,6399.0,62.9475,62.957,62.8807,62.9093,6399.0
2018-10-15 14:30:00,65.93,66.05,65.91,66.03,12755.0,62.8998,63.0143,62.8807,62.9952,12755.0
2018-10-15 14:35:00,66.04,66.11,66.0,66.08,6682.0,63.0047,63.0715,62.9666,63.0429,6682.0
2018-10-15 14:40:00,66.1,66.2,66.1,66.2,7900.0,63.062,63.1574,63.062,63.1574,7900.0
2018-10-15 14:45:00,66.17,66.24,66.15,66.24,5855.0,63.1287,63.1955,63.1097,63.1955,5855.0
2018-10-15 14:50:00,66.26,66.35,66.26,66.31,11400.0,63.2146,63.3005,63.2146,63.2623,11400.0
2018-10-15 14:55:00,66.32,66.33,66.2,66.21,9944.0,63.2718,63.2814,63.1574,63.1669,9944.0
2018-10-15 15:00:00,66.22,66.23,66.16,66.2,8414.0,63.1764,63.186,63.1192,63.1574,8414.0
2018-10-15 15:05:00,66.21,66.25,66.05,66.06,11571.0,63.1669,63.2051,63.0143,63.0238,11571.0
2018-10-15 15:10:00,66.04,66.06,65.95,65.95,16500.0,63.0047,63.0238,62.9188,62.9188,16500.0
2018-10-15 15:15:00,65.95,66.0,65.89,65.89,15514.0,62.9188,62.9666,62.8616,62.8616,15514.0
2018-10-15 15:20:00,65.88,65.94,65.87,65.94,8611.0,62.8521,62.9093,62.8425,62.9093,8611.0
2018-10-15 15:25:00,65.95,65.98,65.83,65.84,12738.0,62.9188,62.9475,62.8044,62.8139,12738.0
2018-10-15 15:30:00,65.83,65.87,65.78,65.86,27844.0,62.8044,62.8425,62.7567,62.833,27844.0
2018-10-15 15:35:00,65.86,65.92,65.82,65.88,16534.0,62.833,62.8902,62.7948,62.8521,16534.0
2018-10-15 15:40:00,65.87,65.99,65.8,65.85,33863.0,62.8425,62.957,62.7757,62.8234,33863.0
2018-10-15 15:45:00,65.84,65.95,65.73,65.87,43259.0,62.8139,62.9188,62.709,62.8425,43259.0
2018-10-15 15:50:00,65.88,65.91,65.72,65.76,44155.0,62.8521,62.8807,62.6994,62.7376,44155.0
2018-10-15 15:55:00,65.76,65.85,65.63,65.64,179204.0,62.7376,62.8234,62.6136,62.6231,179204.0
2018-10-16 09:30:00,66.25,66.29,65.99,66.08,84274.0,63.2051,63.2432,62.957,63.0429,84274.0
2018-10-16 09:35:00,66.12,66.3,66.08,66.24,15703.0,63.081,63.2528,63.0429,63.1955,15703.0
2018-10-16 09:40:00,66.3,66.38,66.12,66.3,43556.0,63.2528,63.3291,63.081,63.2528,43556.0
2018-10-16 09:45:00,66.35,66.49,66.23,66.37,16084.0,63.3005,63.434,63.186,63.3195,16084.0
2018-10-16 09:50:00,66.37,66.63,66.36,66.52,17548.0,63.3195,63.5676,63.31,63.4627,17548.0
2018-10-16 09:55:00,66.53,66.62,66.5,66.57,10551.0,63.4722,63.5581,63.4436,63.5104,10551.0
2018-10-16 10:00:00,66.61,66.79,66.6,66.79,7828.0,63.5485,63.7202,63.539,63.7202,7828.0
2018-10-16 10:05:00,66.79,66.79,66.57,66.59,18108.0,63.7202,63.7202,63.5104,63.5294,18108.0
2018-10-16 10:10:00,66.57,66.68,66.55,66.62,19014.0,63.5104,63.6153,63.4913,63.5581,19014.0
2018-10-16 10:15:00,66.61,66.66,66.53,66.6,17757.0,63.5485,63.5962,63.4722,63.539,17757.0
2018-10-16 10:20:00,66.62,66.69,66.53,66.54,17085.0,63.5581,63.6248,63.4722,63.4817,17085.0
2018-10-16 10:25:00,66.54,66.55,66.37,66.39,28161.0,63.4817,63.4913,63.3195,63.3386,28161.0
2018-10-16 10:30:00,66.39,66.56,66.38,66.42,24606.0,63.3386,63.5008,63.3291,63.3672,24606.0
2018-10-16 10:35:00,66.44,66.57,66.43,66.55,8499.0,63.3863,63.5104,63.3768,63.4913,8499.0
2018-10-16 10:40:00,66.56,66.74,66.56,66.7,10137.0,63.5008,63.6725,63.5008,63.6344,10137.0
2018-10-16 10:45:00,66.69,66.71,66.58,66.59,6200.0,63.6248,63.6439,63.5199,63.5294,6200.0
2018-10-16 10:50:00,66.61,66.76,66.61,66.76,7706.0,63.5485,63.6916,63.5485,63.6916,7706.0
2018-10-16 10:55:00,66.79,66.85,66.75,66.84,14190.0,63.7202,63.7775,63.6821,63.7679,14190.0
2018-10-16 11:00:00,66.85,66.87,66.71,66.77,10800.0,63.7775,63.7966,63.6439,63.7012,10800.0
2018-10-16 11:05:00,66.76,66.84,66.76,66.83,6932.0,63.6916,63.7679,63.6916,63.7584,6932.0
2018-10-16 11:10:00,66.83,66.86,66.75,66.85,5900.0,63.7584,63.787,63.6821,63.7775,5900.0
2018-10-16 11:15:00,66.86,66.89,66.82,66.87,12909.0,63.787,63.8156,63.7489,63.7966,12909.0
2018-10-16 11:20:00,66.9,67.03,66.9,67.03,16021.0,63.8252,63.9492,63.8252,63.9492,16021.0
2018-10-16 11:25:00,67.04,67.11,66.95,67.05,35915.0,63.9588,64.0255,63.8729,63.9683,35915.0
2018-10-16 11:30:00,67.04,67.07,66.98,67.07,8500.0,63.9588,63.9874,63.9015,63.9874,8500.0
2018-10-16 11:35:00,67.06,67.07,66.98,67.05,37484.0,63.9778,63.9874,63.9015,63.9683,37484.0
2018-10-16 11:40:00,67.05,67.06,67.0,67.0,27431.0,63.9683,63.9778,63.9206,63.9206,27431.0
2018-10-16 11:45:00,67.0,67.04,66.98,67.03,18671.0,63.9206,63.9588,63.9015,63.9492,18671.0
2018-10-16 11:50:00,67.03,67.04,66.95,66.95,33264.0,63.9492,63.9588,63.8729,63.8729,33264.0
2018-10-16 11:55:00,66.98,67.08,66.97,67.06,10532.0,63.9015,63.9969,63.892,63.9778,10532.0
2018-10-16 12:00:00,67.1,67.12,67.04,67.04,5200.0,64.016,64.0351,63.9588,63.9588,5200.0
2018-10-16 12:05:00,67.03,67.09,67.02,67.09,8012.0,63.9492,64.0065,63.9397,64.0065,8012.0
2018-10-16 12:10:00,67.09,67.11,67.05,67.07,9537.0,64.0065,64.0255,63.9683,63.9874,9537.0
2018-10-16 12:15:00,67.11,67.11,67.02,67.05,12722.0,64.0255,64.0255,63.9397,63.9683,12722.0
2018-10-16 12:20:00,67.04,67.09,67.04,67.07,18768.0,63.9588,64.0065,63.9588,63.9874,18768.0
2018-10-16 12:25:00,67.06,67.14,67.04,67.13,9315.0,63.9778,64.0542,63.9588,64.0446,9315.0
2018-10-16 12:30:00,67.11,67.13,67.09,67.11,12590.0,64.0255,64.0446,64.0065,64.0255,12590.0
2018-10-16 12:35:00,67.11,67.19,67.11,67.17,8600.0,64.0255,64.1019,64.0255,64.0828,8600.0
2018-10-16 12:40:00,67.15,67.16,67.09,67.09,17967.0,64.0637,64.0732,64.0065,64.0065,17967.0
2018-10-16 12:45:00,67.09,67.16,67.08,67.16,14819.0,64.0065,64.0732,63.9969,64.0732,14819.0
2018-10-16 12:50:00,67.17,67.25,67.16,67.24,15359.0,64.0828,64.1591,64.0732,64.1496,15359.0
2018-10-16 12:55:00,67.23,67.25,67.16,67.2,11200.0,64.14,64.1591,64.0732,64.1114,11200.0
2018-10-16 13:00:00,67.21,67.22,67.15,67.16,6100.0,64.1209,64.1305,64.0637,64.0732,6100.0
2018-10-16 13:05:00,67.15,67.15,67.09,67.11,87928.0,64.0637,64.0637,64.0065,64.0255,87928.0
2018-10-16 13:10:00,67.1,67.11,67.07,67.08,11221.0,64.016,64.0255,63.9874,63.9969,11221.0
2018-10-16 13:15:00,67.08,67.16,67.08,67.15,13628.0,63.9969,64.0732,63.9969,64.0637,13628.0
2018-10-16 13:20:00,67.14,67.16,67.13,67.14,5473.0,64.0542,64.0732,64.0446,64.0542,5473.0
2018-10-16 13:25:00,67.13,67.13,67.11,67.12,4206.0,64.0446,64.0446,64.0255,64.0351,4206.0
2018-10-16 13:30:00,67.12,67.2,67.12,67.2,8602.0,64.0351,64.1114,64.0351,64.1114,8602.0
2018-10-16 13:35:00,67.2,67.26,67.2,67.23,7445.0,64.1114,64.1686,64.1114,64.14,7445.0
2018-10-16 13:40:00,67.23,67.26,67.18,67.19,8046.0,64.14,64.1686,64.0923,64.1019,8046.0
2018-10-16 13:45:00,67.19,67.26,67.18,67.24,7601.0,64.1019,64.1686,64.0923,64.1496,7601.0
2018-10-16 13:50:00,67.23,67.24,67.15,67.16,14102.0,64.14,64.1496,64.0637,64.0732,14102.0
2018-10-16 13:55:00,67.18,67.18,67.12,67.17,9555.0,64.0923,64.0923,64.0351,64.0828,9555.0
2018-10-16 14:00:00,67.21,67.24,67.18,67.22,10331.0,64.1209,64.1496,64.0923,64.1305,10331.0
2018-10-16 14:05:00,67.23,67.34,67.22,67.3,8080.0,64.14,64.245,64.1305,64.2068,8080.0
2018-10-16 14:10:00,67.3,67.33,67.23,67.26,12282.0,64.2068,64.2354,64.14,64.1686,12282.0
2018-10-16 14:15:00,67.27,67.28,67.19,67.23,12011.0,64.1782,64.1877,64.1019,64.14,12011.0
2018-10-16 14:20:00,67.24,67.27,67.18,67.21,11009.0,64.1496,64.1782,64.0923,64.1209,11009.0
2018-10-16 14:25:00,67.23,67.35,67.22,67.34,8000.0,64.14,64.2545,64.1305,64.245,8000.0
2018-10-16 14:30:00,67.35,67.42,67.33,67.41,20364.0,64.2545,64.3213,64.2354,64.3117,20364.0
2018-10-16 14:35:00,67.4,67.42,67.36,67.36,15506.0,64.3022,64.3213,64.264,64.264,15506.0
2018-10-16 14:40:00,67.36,67.41,67.35,67.39,10335.0,64.264,64.3117,64.2545,64.2927,10335.0
2018-10-16 14:45:00,67.38,67.47,67.33,67.42,12148.0,64.2831,64.369,64.2354,64.3213,12148.0
2018-10-16 14:50:00,67.44,67.44,67.33,67.35,7148.0,64.3404,64.3404,64.2354,64.2545,7148.0
2018-10-16 14:55:00,67.36,67.36,67.23,67.25,9676.0,64.264,64.264,64.14,64.1591,9676.0
2018-10-16 15:00:00,67.24,67.24,67.17,67.17,7057.0,64.1496,64.1496,64.0828,64.0828,7057.0
2018-10-16 15:05:00,67.17,67.22,67.16,67.22,11252.0,64.0828,64.1305,64.0732,64.1305,11252.0
2018-10-16 15:10:00,67.24,67.3,67.17,67.3,13960.0,64.1496,64.2068,64.0828,64.2068,13960.0
2018-10-16 15:15:00,67.29,67.29,67.24,67.26,15389.0,64.1973,64.1973,64.1496,64.1686,15389.0
2018-10-16 15:20:00,67.26,67.27,67.15,67.17,15433.0,64.1686,64.1782,64.0637,64.0828,15433.0
2018-10-16 15:25:00,67.17,67.24,67.16,67.22,12848.0,64.0828,64.1496,64.0732,64.1305,12848.0
2018-10-16 15:30:00,67.22,67.34,67.18,67.33,29280.0,64.1305,64.245,64.0923,64.2354,29280.0
2018-10-16 15:35:00,67.34,67.41,67.34,67.41,16285.0,64.245,64.3117,64.245,64.3117,16285.0
2018-10-16 15:40:00,67.42,67.55,67.41,67.52,33838.0,64.3213,64.4453,64.3117,64.4167,33838.0
2018-10-16 15:45:00,67.53,67.57,67.45,67.51,39291.0,64.4262,64.4644,64.3499,64.4071,39291.0
2018-10-16 15:50:00,67.52,67.55,67.38,67.49,76742.0,64.4167,64.4453,64.2831,64.3881,76742.0
2018-10-16 15:55:00,67.48,67.52,67.42,67.45,87576.0,64.3785,64.4167,64.3213,64.3499,87576.0
2018-10-17 09:30:00,67.17,67.17,66.45,66.45,39067.0,64.0828,64.0828,63.3959,63.3959,39067.0
2018-10-17 09:35:00,66.43,66.88,66.31,66.6,43528.0,63.3768,63.8061,63.2623,63.539,43528.0
2018-10-17 09:40:00,66.67,66.85,66.65,66.73,8629.0,63.6058,63.7775,63.5867,63.663,8629.0
2018-10-17 09:45:00,66.83,67.05,66.77,67.01,8270.0,63.7584,63.9683,63.7012,63.9301,8270.0
2018-10-17 09:50:00,67.0,67.15,67.0,67.08,5080.0,63.9206,64.0637,63.9206,63.9969,5080.0
2018-10-17 09:55:00,67.07,67.17,66.99,67.0,7283.0,63.9874,64.0828,63.911,63.9206,7283.0
2018-10-17 10:00:00,66.94,67.06,66.94,66.94,7903.0,63.8633,63.9778,63.8633,63.8633,7903.0
2018-10-17 10:05:00,66.96,67.05,66.89,66.97,13418.0,63.8824,63.9683,63.8156,63.892,13418.0
2018-10-17 10:10:00,66.95,67.01,66.82,66.82,8908.0,63.8729,63.9301,63.7489,63.7489,8908.0
2018-10-17 10:15:00,66.84,66.93,66.82,66.88,12344.0,63.7679,63.8538,63.7489,63.8061,12344.0
2018-10-17 10:20:00,66.86,66.93,66.72,66.72,11398.0,63.787,63.8538,63.6535,63.6535,11398.0
2018-10-17 10:25:00,66.77,66.85,66.69,66.83,28450.0,63.7012,63.7775,63.6248,63.7584,28450.0
2018-10-17 10:30:00,66.86,66.93,66.75,66.77,14110.0,63.787,63.8538,63.6821,63.7012,14110.0
2018-10-17 10:35:00,66.79,66.84,66.76,66.84,10016.0,63.7202,63.7679,63.6916,63.7679,10016.0
2018-10-17 10:40:00,66.85,66.87,66.66,66.72,10930.0,63.7775,63.7966,63.5962,63.6535,10930.0
2018-10-17 10:45:00,66.72,66.77,66.59,66.7,11417.0,63.6535,63.7012,63.5294,63.6344,11417.0
2018-10-17 10:50:00,66.69,66.7,66.59,66.63,18710.0,63.6248,63.6344,63.5294,63.5676,18710.0
2018-10-17 10:55:00,66.63,66.66,66.57,66.64,17744.0,63.5676,63.5962,63.5104,63.5771,17744.0
2018-10-17 11:00:00,66.59,66.65,66.59,66.64,12223.0,63.5294,63.5867,63.5294,63.5771,12223.0
2018-10-17 11:05:00,66.62,66.8,66.59,66.74,8402.0,63.5581,63.7298,63.5294,63.6725,8402.0
2018-10-17 11:10:00,66.76,66.77,66.68,66.7,13161.0,63.6916,63.7012,63.6153,63.6344,13161.0
2018-10-17 11:15:00,66.72,66.78,66.65,66.76,28703.0,63.6535,63.7107,63.5867,63.6916,28703.0
2018-10-17 11:20:00,66.76,66.8,66.74,66.77,20864.0,63.6916,63.7298,63.6725,63.7012,20864.0
2018-10-17 11:25:00,66.77,66.8,66.71,66.8,22749.0,63.7012,63.7298,63.6439,63.7298,22749.0
2018-10-17 11:30:00,66.81,66.82,66.71,66.73,15873.0,63.7393,63.7489,63.6439,63.663,15873.0
2018-10-17 11:35:00,66.73,66.79,66.7,66.7,14838.0,63.663,63.7202,63.6344,63.6344,14838.0
2018-10-17 11:40:00,66.71,66.9,66.71,66.85,32734.0,63.6439,63.8252,63.6439,63.7775,32734.0
2018-10-17 11:45:00,66.85,67.06,66.8,67.01,86579.0,63.7775,63.9778,63.7298,63.9301,86579.0
2018-10-17 11:50:00,67.0,67.01,66.95,66.98,39161.0,63.9206,63.9301,63.8729,63.9015,39161.0
2018-10-17 11:55:00,66.98,67.22,66.92,67.18,12949.0,63.9015,64.1305,63.8443,64.0923,12949.0
2018-10-17 12:00:00,67.19,67.26,67.17,67.26,13964.0,64.1019,64.1686,64.0828,64.1686,13964.0
2018-10-17 12:05:00,67.23,67.34,67.23,67.31,6700.0,64.14,64.245,64.14,64.2163,6700.0
2018-10-17 12:10:00,67.31,67.31,67.15,67.22,10944.0,64.2163,64.2163,64.0637,64.1305,10944.0
2018-10-17 12:15:00,67.24,67.32,67.24,67.31,5514.0,64.1496,64.2259,64.1496,64.2163,5514.0
2018-10-17 12:20:00,67.32,67.36,67.31,67.34,6500.0,64.2259,64.264,64.2163,64.245,6500.0
2018-10-17 12:25:00,67.34,67.34,67.24,67.24,5527.0,64.245,64.245,64.1496,64.1496,5527.0
2018-10-17 12:30:00,67.23,67.27,67.17,67.25,7842.0,64.14,64.1782,64.0828,64.1591,7842.0
2018-10-17 12:35:00,67.24,67.25,67.21,67.24,7047.0,64.1496,64.1591,64.1209,64.1496,7047.0
2018-10-17 12:40:00,67.26,67.35,67.23,67.23,17556.0,64.1686,64.2545,64.14,64.14,17556.0
2018-10-17 12:45:00,67.23,67.23,67.1,67.12,9548.0,64.14,64.14,64.016,64.0351,9548.0
2018-10-17 12:50:00,67.12,67.25,67.1,67.24,6942.0,64.0351,64.1591,64.016,64.1496,6942.0
2018-10-17 12:55:00,67.26,67.3,67.24,67.25,6296.0,64.1686,64.2068,64.1496,64.1591,6296.0
2018-10-17 13:00:00,67.26,67.32,67.22,67.31,8881.0,64.1686,64.2259,64.1305,64.2163,8881.0
2018-10-17 13:05:00,67.31,67.34,67.27,67.28,6238.0,64.2163,64.245,64.1782,64.1877,6238.0
2018-10-17 13:10:00,67.28,67.38,67.26,67.34,5836.0,64.1877,64.2831,64.1686,64.245,5836.0
2018-10-17 13:15:00,67.32,67.32,67.27,67.3,2700.0,64.2259,64.2259,64.1782,64.2068,2700.0
2018-10-17 13:20:00,67.3,67.36,67.28,67.31,5462.0,64.2068,64.264,64.1877,64.2163,5462.0
2018-10-17 13:25:00,67.32,67.32,67.23,67.27,2633.0,64.2259,64.2259,64.14,64.1782,2633.0
2018-10-17 13:30:00,67.29,67.36,67.22,67.32,3932.0,64.1973,64.264,64.1305,64.2259,3932.0
2018-10-17 13:35:00,67.32,67.37,67.28,67.3,6567.0,64.2259,64.2736,64.1877,64.2068,6567.0
2018-10-17 13:40:00,67.32,67.32,67.26,67.29,4254.0,64.2259,64.2259,64.1686,64.1973,4254.0
2018-10-17 13:45:00,67.29,67.31,67.23,67.25,5286.0,64.1973,64.2163,64.14,64.1591,5286.0
2018-10-17 13:50:00,67.23,67.31,67.23,67.28,4800.0,64.14,64.2163,64.14,64.1877,4800.0
2018-10-17 13:55:00,67.29,67.29,67.24,67.29,3200.0,64.1973,64.1973,64.1496,64.1973,3200.0
2018-10-17 14:00:00,67.26,67.29,67.14,67.27,4957.0,64.1686,64.1973,64.0542,64.1782,4957.0
2018-10-17 14:05:00,67.28,67.33,67.27,67.28,5780.0,64.1877,64.2354,64.1782,64.1877,5780.0
2018-10-17 14:10:00,67.26,67.26,67.11,67.12,10685.0,64.1686,64.1686,64.0255,64.0351,10685.0
2018-10-17 14:15:00,67.11,67.11,67.03,67.06,10157.0,64.0255,64.0255,63.9492,63.9778,10157.0
2018-10-17 14:20:00,67.06,67.07,66.91,67.01,19100.0,63.9778,63.9874,63.8347,63.9301,19100.0
2018-10-17 14:25:00,66.99,67.17,66.99,67.02,6190.0,63.911,64.0828,63.911,63.9397,6190.0
2018-10-17 14:30:00,67.01,67.15,66.98,67.1,4682.0,63.9301,64.0637,63.9015,64.016,4682.0
2018-10-17 14:35:00,67.09,67.11,67.05,67.09,4613.0,64.0065,64.0255,63.9683,64.0065,4613.0
2018-10-17 14:40:00,67.12,67.23,67.1,67.21,7777.0,64.0351,64.14,64.016,64.1209,7777.0
2018-10-17 14:45:00,67.22,67.26,67.22,67.24,2000.0,64.1305,64.1686,64.1305,64.1496,2000.0
2018-10-17 14:50:00,67.27,67.34,67.23,67.32,12631.0,64.1782,64.245,64.14,64.2259,12631.0
2018-10-17 14:55:00,67.33,67.46,67.33,67.37,12900.0,64.2354,64.3594,64.2354,64.2736,12900.0
2018-10-17 15:00:00,67.35,67.39,67.3,67.34,10491.0,64.2545,64.2927,64.2068,64.245,10491.0
2018-10-17 15:05:00,67.34,67.42,67.29,67.36,66364.0,64.245,64.3213,64.1973,64.264,66364.0
2018-10-17 15:10:00,67.36,67.39,67.3,67.3,11883.0,64.264,64.2927,64.2068,64.2068,11883.0
2018-10-17 15:15:00,67.3,67.3,67.18,67.22,10563.0,64.2068,64.2068,64.0923,64.1305,10563.0
2018-10-17 15:20:00,67.23,67.26,67.13,67.15,24958.0,64.14,64.1686,64.0446,64.0637,24958.0
2018-10-17 15:25:00,67.15,67.25,67.14,67.25,35903.0,64.0637,64.1591,64.0542,64.1591,35903.0
2018-10-17 15:30:00,67.24,67.3,67.01,67.1,30014.0,64.1496,64.2068,63.9301,64.016,30014.0
2018-10-17 15:35:00,67.09,67.25,67.08,67.22,32806.0,64.0065,64.1591,63.9969,64.1305,32806.0
2018-10-17 15:40:00,67.21,67.22,67.0,67.08,49976.0,64.1209,64.1305,63.9206,63.9969,49976.0
2018-10-17 15:45:00,67.08,67.16,67.0,67.1,77724.0,63.9969,64.0732,63.9206,64.016,77724.0
2018-10-17 15:50:00,67.09,67.28,67.09,67.25,74936.0,64.0065,64.1877,64.0065,64.1591,74936.0
2018-10-17 15:55:00,67.25,67.36,67.17,67.2,163008.0,64.1591,64.264,64.0828,64.1114,163008.0
2018-10-18 09:30:00,67.12,67.2,66.99,66.99,57471.0,64.0351,64.1114,63.911,63.911,57471.0
2018-10-18 09:35:00,66.98,66.98,66.69,66.94,13317.0,63.9015,63.9015,63.6248,63.8633,13317.0
2018-10-18 09:40:00,66.92,67.03,66.67,66.67,33333.0,63.8443,63.9492,63.6058,63.6058,33333.0
2018-10-18 09:45:00,66.64,66.71,66.41,66.44,58571.0,63.5771,63.6439,63.3577,63.3863,58571.0
2018-10-18 09:50:00,66.45,66.46,66.27,66.27,42564.0,63.3959,63.4054,63.2241,63.2241,42564.0
2018-10-18 09:55:00,66.28,66.49,66.28,66.39,22161.0,63.2337,63.434,63.2337,63.3386,22161.0
2018-10-18 10:00:00,66.37,66.51,66.25,66.51,26083.0,63.3195,63.4531,63.2051,63.4531,26083.0
2018-10-18 10:05:00,66.48,66.48,66.28,66.3,24787.0,63.4245,63.4245,63.2337,63.2528,24787.0
2018-10-18 10:10:00,66.27,66.36,66.24,66.28,14055.0,63.2241,63.31,63.1955,63.2337,14055.0
2018-10-18 10:15:00,66.28,66.31,66.19,66.23,24659.0,63.2337,63.2623,63.1478,63.186,24659.0
2018-10-18 10:20:00,66.26,66.31,66.15,66.31,51099.0,63.2146,63.2623,63.1097,63.2623,51099.0
2018-10-18 10:25:00,66.34,66.39,66.25,66.3,17307.0,63.2909,63.3386,63.2051,63.2528,17307.0
2018-10-18 10:30:00,66.28,66.46,66.28,66.41,57233.0,63.2337,63.4054,63.2337,63.3577,57233.0
2018-10-18 10:35:00,66.42,66.55,66.39,66.47,56988.0,63.3672,63.4913,63.3386,63.4149,56988.0
2018-10-18 10:40:00,66.47,66.57,66.42,66.5,35664.0,63.4149,63.5104,63.3672,63.4436,35664.0
2018-10-18 10:45:00,66.5,66.59,66.5,66.59,20089.0,63.4436,63.5294,63.4436,63.5294,20089.0
2018-10-18 10:50:00,66.6,66.64,66.53,66.54,23208.0,63.539,63.5771,63.4722,63.4817,23208.0
2018-10-18 10:55:00,66.54,66.63,66.52,66.57,25684.0,63.4817,63.5676,63.4627,63.5104,25684.0
2018-10-18 11:00:00,66.58,66.68,66.5,66.5,16600.0,63.5199,63.6153,63.4436,63.4436,16600.0
2018-10-18 11:05:00,66.5,66.54,66.44,66.45,12546.0,63.4436,63.4817,63.3863,63.3959,12546.0
2018-10-18 11:10:00,66.43,66.49,66.37,66.37,13827.0,63.3768,63.434,63.3195,63.3195,13827.0
2018-10-18 11:15:00,66.37,66.47,66.36,66.38,10408.0,63.3195,63.4149,63.31,63.3291,10408.0
2018-10-18 11:20:00,66.36,66.37,66.16,66.16,16834.0,63.31,63.3195,63.1192,63.1192,16834.0
2018-10-18 11:25:00,66.17,66.31,66.16,66.18,10600.0,63.1287,63.2623,63.1192,63.1383,10600.0
2018-10-18 11:30:00,66.18,66.23,66.07,66.08,23833.0,63.1383,63.186,63.0333,63.0429,23833.0
2018-10-18 11:35:00,66.07,66.11,65.97,66.08,13627.0,63.0333,63.0715,62.9379,63.0429,13627.0
2018-10-18 11:40:00,66.13,66.14,65.93,65.93,9498.0,63.0906,63.1001,62.8998,62.8998,9498.0
2018-10-18 11:45:00,65.94,65.94,65.71,65.79,20149.0,62.9093,62.9093,62.6899,62.7662,20149.0
2018-10-18 11:50:00,65.79,65.89,65.67,65.82,15436.0,62.7662,62.8616,62.6517,62.7948,15436.0
2018-10-18 11:55:00,65.83,65.88,65.69,65.72,18183.0,62.8044,62.8521,62.6708,62.6994,18183.0
2018-10-18 12:00:00,65.7,65.76,65.65,65.73,11000.0,62.6803,62.7376,62.6326,62.709,11000.0
2018-10-18 12:05:00,65.73,65.89,65.73,65.8,7460.0,62.709,62.8616,62.709,62.7757,7460.0
2018-10-18 12:10:00,65.8,65.82,65.73,65.81,6202.0,62.7757,62.7948,62.709,62.7853,6202.0
2018-10-18 12:15:00,65.79,65.82,65.68,65.73,10024.0,62.7662,62.7948,62.6613,62.709,10024.0
2018-10-18 12:20:00,65.76,65.93,65.74,65.91,8009.0,62.7376,62.8998,62.7185,62.8807,8009.0
2018-10-18 12:25:00,65.92,65.96,65.88,65.89,8829.0,62.8902,62.9284,62.8521,62.8616,8829.0
2018-10-18 12:30:00,65.88,65.99,65.83,65.95,10232.0,62.8521,62.957,62.8044,62.9188,10232.0
2018-10-18 12:35:00,65.94,66.01,65.89,65.98,11603.0,62.9093,62.9761,62.8616,62.9475,11603.0
2018-10-18 12:40:00,66.0,66.12,65.98,66.07,9850.0,62.9666,63.081,62.9475,63.0333,9850.0
2018-10-18 12:45:00,66.07,66.08,65.98,65.98,7550.0,63.0333,63.0429,62.9475,62.9475,7550.0
2018-10-18 12:50:00,66.0,66.1,65.96,66.02,9203.0,62.9666,63.062,62.9284,62.9856,9203.0
2018-10-18 12:55:00,66.05,66.11,65.98,65.98,4712.0,63.0143,63.0715,62.9475,62.9475,4712.0
2018-10-18 13:00:00,65.98,66.03,65.93,65.93,5435.0,62.9475,62.9952,62.8998,62.8998,5435.0
2018-10-18 13:05:00,65.93,65.93,65.81,65.86,7255.0,62.8998,62.8998,62.7853,62.833,7255.0
2018-10-18 13:10:00,65.84,65.87,65.72,65.75,7713.0,62.8139,62.8425,62.6994,62.728,7713.0
2018-10-18 13:15:00,65.75,65.79,65.6,65.62,15665.0,62.728,62.7662,62.5849,62.604,15665.0
2018-10-18 13:20:00,65.62,65.67,65.44,65.44,14709.0,62.604,62.6517,62.4323,62.4323,14709.0
2018-10-18 13:25:00,65.44,65.54,65.41,65.47,19055.0,62.4323,62.5277,62.4037,62.4609,19055.0
2018-10-18 13:30:00,65.46,65.58,65.39,65.47,16616.0,62.4514,62.5659,62.3846,62.4609,16616.0
2018-10-18 13:35:00,65.47,65.48,65.35,65.47,11987.0,62.4609,62.4705,62.3464,62.4609,11987.0
2018-10-18 13:40:00,65.45,65.46,65.27,65.31,9041.0,62.4418,62.4514,62.2701,62.3083,9041.0
2018-10-18 13:45:00,65.34,65.45,65.26,65.35,14853.0,62.3369,62.4418,62.2606,62.3464,14853.0
2018-10-18 13:50:00,65.38,65.38,65.25,65.28,15974.0,62.375,62.375,62.251,62.2796,15974.0
2018-10-18 13:55:00,65.3,65.38,65.29,65.32,13122.0,62.2987,62.375,62.2892,62.3178,13122.0
2018-10-18 14:00:00,65.32,65.51,65.31,65.48,99986.0,62.3178,62.4991,62.3083,62.4705,99986.0
2018-10-18 14:05:00,65.48,65.67,65.45,65.63,16653.0,62.4705,62.6517,62.4418,62.6136,16653.0
2018-10-18 14:10:00,65.63,65.73,65.57,65.67,10522.0,62.6136,62.709,62.5563,62.6517,10522.0
2018-10-18 14:15:00,65.66,65.66,65.49,65.53,19667.0,62.6422,62.6422,62.48,62.5182,19667.0
2018-10-18 14:20:00,65.53,65.75,65.49,65.72,34443.0,62.5182,62.728,62.48,62.6994,34443.0
2018-10-18 14:25:00,65.71,65.72,65.57,65.69,22519.0,62.6899,62.6994,62.5563,62.6708,22519.0
2018-10-18 14:30:00,65.67,65.73,65.6,65.66,14906.0,62.6517,62.709,62.5849,62.6422,14906.0
2018-10-18 14:35:00,65.65,65.78,65.56,65.62,14695.0,62.6326,62.7567,62.5468,62.604,14695.0
2018-10-18 14:40:00,65.6,65.73,65.58,65.73,15394.0,62.5849,62.709,62.5659,62.709,15394.0
2018-10-18 14:45:00,65.73,65.81,65.67,65.71,14941.0,62.709,62.7853,62.6517,62.6899,14941.0
2018-10-18 14:50:00,65.71,65.82,65.7,65.81,14477.0,62.6899,62.7948,62.6803,62.7853,14477.0
2018-10-18 14:55:00,65.8,65.8,65.61,65.62,74604.0,62.7757,62.7757,62.5945,62.604,74604.0
2018-10-18 15:00:00,65.61,65.68,65.52,65.52,28767.0,62.5945,62.6613,62.5086,62.5086,28767.0
2018-10-18 15:05:00,65.53,65.53,65.46,65.52,15716.0,62.5182,62.5182,62.4514,62.5086,15716.0
2018-10-18 15:10:00,65.51,65.51,65.41,65.46,35093.0,62.4991,62.4991,62.4037,62.4514,35093.0
2018-10-18 15:15:00,65.47,65.71,65.46,65.52,26383.0,62.4609,62.6899,62.4514,62.5086,26383.0
2018-10-18 15:20:00,65.51,65.64,65.5,65.63,34978.0,62.4991,62.6231,62.4895,62.6136,34978.0
2018-10-18 15:25:00,65.62,65.67,65.57,65.58,42077.0,62.604,62.6517,62.5563,62.5659,42077.0
2018-10-18 15:30:00,65.58,65.6,65.45,65.45,33378.0,62.5659,62.5849,62.4418,62.4418,33378.0
2018-10-18 15:35:00,65.47,65.64,65.45,65.63,34043.0,62.4609,62.6231,62.4418,62.6136,34043.0
2018-10-18 15:40:00,65.64,65.75,65.57,65.61,39275.0,62.6231,62.728,62.5563,62.5945,39275.0
2018-10-18 15:45:00,65.6,65.77,65.57,65.76,67871.0,62.5849,62.7471,62.5563,62.7376,67871.0
2018-10-18 15:50:00,65.76,65.77,65.63,65.7,67924.0,62.7376,62.7471,62.6136,62.6803,67924.0
2018-10-18 15:55:00,65.68,65.78,65.64,65.74,133494.0,62.6613,62.7567,62.6231,62.7185,133494.0
2018-10-19 09:35:00,65.81,66.1,65.68,66.1,105965.0,62.7853,63.062,62.6613,63.062,105965.0
2018-10-19 09:40:00,66.09,66.15,65.93,65.93,6028.0,63.0524,63.1097,62.8998,62.8998,6028.0
2018-10-19 09:45:00,65.93,66.14,65.93,66.14,6039.0,62.8998,63.1001,62.8998,63.1001,6039.0
2018-10-19 09:50:00,66.14,66.23,66.14,66.15,5015.0,63.1001,63.186,63.1001,63.1097,5015.0
2018-10-19 09:55:00,66.16,66.18,66.06,66.06,11336.0,63.1192,63.1383,63.0238,63.0238,11336.0
2018-10-19 10:00:00,65.99,66.2,65.94,66.19,9445.0,62.957,63.1574,62.9093,63.1478,9445.0
2018-10-19 10:05:00,66.22,66.24,66.18,66.2,3619.0,63.1764,63.1955,63.1383,63.1574,3619.0
2018-10-19 10:10:00,66.18,66.2,66.02,66.08,8742.0,63.1383,63.1574,62.9856,63.0429,8742.0
2018-10-19 10:15:00,66.09,66.1,65.98,66.0,3500.0,63.0524,63.062,62.9475,62.9666,3500.0
2018-10-19 10:20:00,66.01,66.06,65.98,66.0,94061.0,62.9761,63.0238,62.9475,62.9666,94061.0
2018-10-19 10:25:00,65.98,66.03,65.95,65.96,6179.0,62.9475,62.9952,62.9188,62.9284,6179.0
2018-10-19 10:30:00,65.94,66.16,65.94,66.14,9329.0,62.9093,63.1192,62.9093,63.1001,9329.0
2018-10-19 10:35:00,66.15,66.15,65.93,65.94,6028.0,63.1097,63.1097,62.8998,62.9093,6028.0
2018-10-19 10:40:00,65.94,66.05,65.91,66.05,22214.0,62.9093,63.0143,62.8807,63.0143,22214.0
2018-10-19 10:45:00,66.03,66.04,65.88,65.91,5773.0,62.9952,63.0047,62.8521,62.8807,5773.0
2018-10-19 10:50:00,65.88,65.93,65.88,65.88,6174.0,62.8521,62.8998,62.8521,62.8521,6174.0
2018-10-19 10:55:00,65.89,65.94,65.84,65.94,8845.0,62.8616,62.9093,62.8139,62.9093,8845.0
2018-10-19 11:00:00,65.93,66.0,65.77,65.77,6802.0,62.8998,62.9666,62.7471,62.7471,6802.0
2018-10-19 11:05:00,65.79,65.86,65.79,65.83,4048.0,62.7662,62.833,62.7662,62.8044,4048.0
2018-10-19 11:10:00,65.82,65.93,65.79,65.91,16508.0,62.7948,62.8998,62.7662,62.8807,16508.0
2018-10-19 11:15:00,65.87,65.9,65.72,65.72,7430.0,62.8425,62.8711,62.6994,62.6994,7430.0
2018-10-19 11:20:00,65.73,65.74,65.62,65.64,7900.0,62.709,62.7185,62.604,62.6231,7900.0
2018-10-19 11:25:00,65.64,65.66,65.55,65.57,10263.0,62.6231,62.6422,62.5372,62.5563,10263.0
2018-10-19 11:30:00,65.57,65.6,65.47,65.49,16926.0,62.5563,62.5849,62.4609,62.48,16926.0
2018-10-19 11:35:00,65.51,65.51,65.39,65.42,7701.0,62.4991,62.4991,62.3846,62.4132,7701.0
2018-10-19 11:40:00,65.42,65.42,65.28,65.32,12494.0,62.4132,62.4132,62.2796,62.3178,12494.0
2018-10-19 11:45:00,65.36,65.38,65.29,65.32,9600.0,62.356,62.375,62.2892,62.3178,9600.0
2018-10-19 11:50:00,65.33,65.38,65.23,65.25,11600.0,62.3273,62.375,62.2319,62.251,11600.0
2018-10-19 11:55:00,65.25,65.39,65.22,65.35,11094.0,62.251,62.3846,62.2224,62.3464,11094.0
2018-10-19 12:00:00,65.36,65.4,65.26,65.26,26750.0,62.356,62.3941,62.2606,62.2606,26750.0
2018-10-19 12:05:00,65.27,65.34,65.24,65.24,7165.0,62.2701,62.3369,62.2415,62.2415,7165.0
2018-10-19 12:10:00,65.25,65.26,65.11,65.16,5910.0,62.251,62.2606,62.1175,62.1652,5910.0
2018-10-19 12:15:00,65.15,65.26,65.13,65.21,5500.0,62.1556,62.2606,62.1365,62.2129,5500.0
2018-10-19 12:20:00,65.17,65.17,65.05,65.06,7139.0,62.1747,62.1747,62.0602,62.0698,7139.0
2018-10-19 12:25:00,65.03,65.04,64.94,65.02,35518.0,62.0411,62.0507,61.9553,62.0316,35518.0
2018-10-19 12:30:00,65.02,65.02,64.81,64.81,21072.0,62.0316,62.0316,61.8312,61.8312,21072.0
2018-10-19 12:35:00,64.83,64.87,64.75,64.76,15179.0,61.8503,61.8885,61.774,61.7835,15179.0
2018-10-19 12:40:00,64.75,64.89,64.71,64.89,7623.0,61.774,61.9076,61.7358,61.9076,7623.0
2018-10-19 12:45:00,64.89,64.91,64.68,64.77,65299.0,61.9076,61.9266,61.7072,61.7931,65299.0
2018-10-19 12:50:00,64.79,64.82,64.72,64.75,38117.0,61.8122,61.8408,61.7454,61.774,38117.0
2018-10-19 12:55:00,64.79,64.87,64.79,64.87,18613.0,61.8122,61.8885,61.8122,61.8885,18613.0
2018-10-19 13:00:00,64.86,64.86,64.66,64.72,17808.0,61.8789,61.8789,61.6881,61.7454,17808.0
2018-10-19 13:05:00,64.73,64.76,64.63,64.7,20924.0,61.7549,61.7835,61.6595,61.7263,20924.0
2018-10-19 13:10:00,64.73,64.86,64.7,64.84,25653.0,61.7549,61.8789,61.7263,61.8599,25653.0
2018-10-19 13:15:00,64.83,64.93,64.8,64.81,18163.0,61.8503,61.9457,61.8217,61.8312,18163.0
2018-10-19 13:20:00,64.84,64.86,64.64,64.69,74030.0,61.8599,61.8789,61.6691,61.7168,74030.0
2018-10-19 13:25:00,64.67,64.75,64.63,64.7,35773.0,61.6977,61.774,61.6595,61.7263,35773.0
2018-10-19 13:30:00,64.68,65.02,64.65,65.01,9496.0,61.7072,62.0316,61.6786,62.0221,9496.0
2018-10-19 13:35:00,65.01,65.06,64.98,65.03,7161.0,62.0221,62.0698,61.9934,62.0411,7161.0
2018-10-19 13:40:00,65.04,65.08,64.91,64.91,10283.0,62.0507,62.0888,61.9266,61.9266,10283.0
2018-10-19 13:45:00,64.92,64.99,64.92,64.98,7277.0,61.9362,62.003,61.9362,61.9934,7277.0
2018-10-19 13:50:00,64.97,64.97,64.86,64.87,8386.0,61.9839,61.9839,61.8789,61.8885,8386.0
2018-10-19 13:55:00,64.88,64.88,64.81,64.81,7597.0,61.898,61.898,61.8312,61.8312,7597.0
2018-10-19 14:00:00,64.8,64.8,64.56,64.57,18646.0,61.8217,61.8217,61.5927,61.6023,18646.0
2018-10-19 14:05:00,64.55,64.64,64.44,64.62,21303.0,61.5832,61.6691,61.4783,61.65,21303.0
2018-10-19 14:10:00,64.61,64.66,64.56,64.62,12802.0,61.6404,61.6881,61.5927,61.65,12802.0
2018-10-19 14:15:00,64.61,64.61,64.52,64.55,10297.0,61.6404,61.6404,61.5546,61.5832,10297.0
2018-10-19 14:20:00,64.54,64.68,64.49,64.57,27270.0,61.5737,61.7072,61.526,61.6023,27270.0
2018-10-19 14:25:00,64.59,64.61,64.55,64.58,22700.0,61.6214,61.6404,61.5832,61.6118,22700.0
2018-10-19 14:30:00,64.58,64.64,64.54,64.55,16875.0,61.6118,61.6691,61.5737,61.5832,16875.0
2018-10-19 14:35:00,64.58,64.62,64.48,64.5,43968.0,61.6118,61.65,61.5164,61.5355,43968.0
2018-10-19 14:40:00,64.49,64.52,64.43,64.44,51955.0,61.526,61.5546,61.4687,61.4783,51955.0
2018-10-19 14:45:00,64.44,64.6,64.43,64.59,33103.0,61.4783,61.6309,61.4687,61.6214,33103.0
2018-10-19 14:50:00,64.59,64.62,64.56,64.57,20971.0,61.6214,61.65,61.5927,61.6023,20971.0
2018-10-19 14:55:00,64.56,64.59,64.45,64.47,19099.0,61.5927,61.6214,61.4878,61.5069,19099.0
2018-10-19 15:00:00,64.47,64.5,64.28,64.31,48528.0,61.5069,61.5355,61.3256,61.3542,48528.0
2018-10-19 15:05:00,64.31,64.35,64.25,64.28,60297.0,61.3542,61.3924,61.297,61.3256,60297.0
2018-10-19 15:10:00,64.28,64.32,64.24,64.26,46984.0,61.3256,61.3638,61.2874,61.3065,46984.0
2018-10-19 15:15:00,64.26,64.48,64.24,64.48,36560.0,61.3065,61.5164,61.2874,61.5164,36560.0
2018-10-19 15:20:00,64.47,64.49,64.41,64.42,20030.0,61.5069,61.526,61.4496,61.4592,20030.0
2018-10-19 15:25:00,64.42,64.66,64.42,64.63,28333.0,61.4592,61.6881,61.4592,61.6595,28333.0
2018-10-19 15:30:00,64.63,64.69,64.57,64.65,27090.0,61.6595,61.7168,61.6023,61.6786,27090.0
2018-10-19 15:35:00,64.65,64.71,64.6,64.6,35785.0,61.6786,61.7358,61.6309,61.6309,35785.0
2018-10-19 15:40:00,64.59,64.66,64.56,64.66,34634.0,61.6214,61.6881,61.5927,61.6881,34634.0
2018-10-19 15:45:00,64.66,64.76,64.61,64.69,80915.0,61.6881,61.7835,61.6404,61.7168,80915.0
2018-10-19 15:50:00,64.68,64.73,64.62,64.62,61642.0,61.7072,61.7549,61.65,61.65,61642.0
2018-10-19 15:55:00,64.62,64.63,64.43,64.46,126284.0,61.65,61.6595,61.4687,61.4973,126284.0
2018-10-22 09:30:00,64.69,64.84,64.68,64.75,11990.0,61.7168,61.8599,61.7072,61.774,11990.0
2018-10-22 09:35:00,64.74,64.77,64.61,64.61,19154.0,61.7645,61.7931,61.6404,61.6404,19154.0
2018-10-22 09:40:00,64.64,64.72,64.54,64.58,12704.0,61.6691,61.7454,61.5737,61.6118,12704.0
2018-10-22 09:45:00,64.57,64.71,64.56,64.71,9410.0,61.6023,61.7358,61.5927,61.7358,9410.0
2018-10-22 09:50:00,64.67,64.67,64.33,64.39,14253.0,61.6977,61.6977,61.3733,61.4305,14253.0
2018-10-22 09:55:00,64.44,64.46,64.1,64.18,13953.0,61.4783,61.4973,61.1539,61.2302,13953.0
2018-10-22 10:00:00,64.15,64.16,63.94,64.01,21468.0,61.2016,61.2111,61.0012,61.068,21468.0
2018-10-22 10:05:00,64.01,64.01,63.83,63.93,19658.0,61.068,61.068,60.8963,60.9917,19658.0
2018-10-22 10:10:00,63.93,64.01,63.76,63.79,43344.0,60.9917,61.068,60.8295,60.8581,43344.0
2018-10-22 10:15:00,63.79,63.87,63.7,63.75,20360.0,60.8581,60.9344,60.7723,60.82,20360.0
2018-10-22 10:20:00,63.72,63.74,63.65,63.69,21938.0,60.7913,60.8104,60.7246,60.7627,21938.0
2018-10-22 10:25:00,63.71,63.72,63.54,63.62,33280.0,60.7818,60.7913,60.6196,60.6959,33280.0
2018-10-22 10:30:00,63.61,63.91,63.57,63.9,17835.0,60.6864,60.9726,60.6482,60.9631,17835.0
2018-10-22 10:35:00,63.9,64.08,63.84,64.05,20032.0,60.9631,61.1348,60.9058,61.1062,20032.0
2018-10-22 10:40:00,64.08,64.15,64.06,64.14,26796.0,61.1348,61.2016,61.1157,61.192,26796.0
2018-10-22 10:45:00,64.16,64.29,64.04,64.25,17495.0,61.2111,61.3351,61.0966,61.297,17495.0
2018-10-22 10:50:00,64.26,64.38,64.1,64.15,36898.0,61.3065,61.421,61.1539,61.2016,36898.0
2018-10-22 10:55:00,64.16,64.16,64.05,64.08,16538.0,61.2111,61.2111,61.1062,61.1348,16538.0
2018-10-22 11:00:00,64.07,64.09,63.98,64.06,20556.0,61.1253,61.1443,61.0394,61.1157,20556.0
2018-10-22 11:05:00,64.09,64.17,64.06,64.07,19201.0,61.1443,61.2207,61.1157,61.1253,19201.0
2018-10-22 11:10:00,64.06,64.06,63.89,63.91,22576.0,61.1157,61.1157,60.9535,60.9726,22576.0
2018-10-22 11:15:00,63.91,64.04,63.9,64.04,21154.0,60.9726,61.0966,60.9631,61.0966,21154.0
2018-10-22 11:20:00,64.02,64.12,63.94,64.12,23930.0,61.0776,61.173,61.0012,61.173,23930.0
2018-10-22 11:25:00,64.13,64.16,63.98,64.01,19800.0,61.1825,61.2111,61.0394,61.068,19800.0
2018-10-22 11:30:00,64.0,64.06,63.91,63.91,17207.0,61.0585,61.1157,60.9726,60.9726,17207.0
2018-10-22 11:35:00,63.89,63.98,63.81,63.82,24008.0,60.9535,61.0394,60.8772,60.8867,24008.0
2018-10-22 11:40:00,63.83,63.83,63.72,63.81,19843.0,60.8963,60.8963,60.7913,60.8772,19843.0
2018-10-22 11:45:00,63.8,63.94,63.71,63.91,14101.0,60.8677,61.0012,60.7818,60.9726,14101.0
2018-10-22 11:50:00,63.91,63.92,63.7,63.71,16584.0,60.9726,60.9822,60.7723,60.7818,16584.0
2018-10-22 11:55:00,63.7,63.84,63.7,63.75,15816.0,60.7723,60.9058,60.7723,60.82,15816.0
2018-10-22 12:00:00,63.75,63.85,63.72,63.8,16714.0,60.82,60.9154,60.7913,60.8677,16714.0
2018-10-22 12:05:00,63.82,63.98,63.76,63.82,20087.0,60.8867,61.0394,60.8295,60.8867,20087.0
2018-10-22 12:10:00,63.82,63.9,63.76,63.78,16744.0,60.8867,60.9631,60.8295,60.8486,16744.0
2018-10-22 12:15:00,63.78,63.88,63.78,63.83,11321.0,60.8486,60.944,60.8486,60.8963,11321.0
2018-10-22 12:20:00,63.82,63.82,63.74,63.77,17984.0,60.8867,60.8867,60.8104,60.839,17984.0
2018-10-22 12:25:00,63.75,63.85,63.72,63.83,14442.0,60.82,60.9154,60.7913,60.8963,14442.0
2018-10-22 12:30:00,63.83,63.9,63.81,63.88,11356.0,60.8963,60.9631,60.8772,60.944,11356.0
2018-10-22 12:35:00,63.89,64.02,63.83,63.97,14219.0,60.9535,61.0776,60.8963,61.0299,14219.0
2018-10-22 12:40:00,63.97,64.05,63.96,63.97,26332.0,61.0299,61.1062,61.0203,61.0299,26332.0
2018-10-22 12:45:00,63.97,64.01,63.93,63.95,18835.0,61.0299,61.068,60.9917,61.0108,18835.0
2018-10-22 12:50:00,63.96,64.12,63.95,64.1,21635.0,61.0203,61.173,61.0108,61.1539,21635.0
2018-10-22 12:55:00,64.12,64.24,64.05,64.18,14637.0,61.173,61.2874,61.1062,61.2302,14637.0
2018-10-22 13:00:00,64.18,64.26,64.18,64.24,8656.0,61.2302,61.3065,61.2302,61.2874,8656.0
2018-10-22 13:05:00,64.24,64.42,64.24,64.32,12004.0,61.2874,61.4592,61.2874,61.3638,12004.0
2018-10-22 13:10:00,64.33,64.33,64.2,64.26,18626.0,61.3733,61.3733,61.2493,61.3065,18626.0
2018-10-22 13:15:00,64.25,64.27,64.21,64.22,19000.0,61.297,61.3161,61.2588,61.2684,19000.0
2018-10-22 13:20:00,64.22,64.25,64.1,64.11,13600.0,61.2684,61.297,61.1539,61.1634,13600.0
2018-10-22 13:25:00,64.12,64.13,64.06,64.09,13792.0,61.173,61.1825,61.1157,61.1443,13792.0
2018-10-22 13:30:00,64.09,64.18,64.07,64.18,17639.0,61.1443,61.2302,61.1253,61.2302,17639.0
2018-10-22 13:35:00,64.19,64.31,64.16,64.26,12570.0,61.2397,61.3542,61.2111,61.3065,12570.0
2018-10-22 13:40:00,64.26,64.33,64.25,64.33,12612.0,61.3065,61.3733,61.297,61.3733,12612.0
2018-10-22 13:45:00,64.33,64.33,64.1,64.12,18869.0,61.3733,61.3733,61.1539,61.173,18869.0
2018-10-22 13:50:00,64.11,64.11,64.04,64.08,17686.0,61.1634,61.1634,61.0966,61.1348,17686.0
2018-10-22 13:55:00,64.08,64.12,64.07,64.12,14605.0,61.1348,61.173,61.1253,61.173,14605.0
2018-10-22 14:00:00,64.11,64.21,64.1,64.15,17829.0,61.1634,61.2588,61.1539,61.2016,17829.0
2018-10-22 14:05:00,64.15,64.24,64.15,64.23,19300.0,61.2016,61.2874,61.2016,61.2779,19300.0
2018-10-22 14:10:00,64.22,64.29,64.18,64.24,14333.0,61.2684,61.3351,61.2302,61.2874,14333.0
2018-10-22 14:15:00,64.24,64.31,64.22,64.27,16649.0,61.2874,61.3542,61.2684,61.3161,16649.0
2018-10-22 14:20:00,64.28,64.29,64.2,64.2,15399.0,61.3256,61.3351,61.2493,61.2493,15399.0
2018-10-22 14:25:00,64.2,64.28,64.18,64.21,11787.0,61.2493,61.3256,61.2302,61.2588,11787.0
2018-10-22 14:30:00,64.2,64.26,64.17,64.22,15669.0,61.2493,61.3065,61.2207,61.2684,15669.0
2018-10-22 14:35:00,64.22,64.29,64.21,64.27,19316.0,61.2684,61.3351,61.2588,61.3161,19316.0
2018-10-22 14:40:00,64.28,64.31,64.24,64.25,10586.0,61.3256,61.3542,61.2874,61.297,10586.0
2018-10-22 14:45:00,64.26,64.45,64.26,64.42,19792.0,61.3065,61.4878,61.3065,61.4592,19792.0
2018-10-22 14:50:00,64.43,64.44,64.32,64.37,13001.0,61.4687,61.4783,61.3638,61.4115,13001.0
2018-10-22 14:55:00,64.37,64.42,64.34,64.38,17227.0,61.4115,61.4592,61.3828,61.421,17227.0
2018-10-22 15:00:00,64.37,64.6,64.34,64.58,16776.0,61.4115,61.6309,61.3828,61.6118,16776.0
2018-10-22 15:05:00,64.58,64.59,64.5,64.58,14649.0,61.6118,61.6214,61.5355,61.6118,14649.0
2018-10-22 15:10:00,64.59,64.64,64.54,64.59,17922.0,61.6214,61.6691,61.5737,61.6214,17922.0
2018-10-22 15:15:00,64.6,64.62,64.53,64.55,13793.0,61.6309,61.65,61.5641,61.5832,13793.0
2018-10-22 15:20:00,64.55,64.58,64.52,64.52,16847.0,61.5832,61.6118,61.5546,61.5546,16847.0
2018-10-22 15:25:00,64.51,64.57,64.48,64.53,23190.0,61.545,61.6023,61.5164,61.5641,23190.0
2018-10-22 15:30:00,64.53,64.53,64.46,64.51,23112.0,61.5641,61.5641,61.4973,61.545,23112.0
2018-10-22 15:35:00,64.52,64.53,64.33,64.34,65000.0,61.5546,61.5641,61.3733,61.3828,65000.0
2018-10-22 15:40:00,64.34,64.46,64.27,64.44,40433.0,61.3828,61.4973,61.3161,61.4783,40433.0
2018-10-22 15:45:00,64.44,64.44,64.31,64.34,64840.0,61.4783,61.4783,61.3542,61.3828,64840.0
2018-10-22 15:50:00,64.34,64.38,64.3,64.37,64700.0,61.3828,61.421,61.3447,61.4115,64700.0
2018-10-22 15:55:00,64.37,64.46,64.27,64.29,140266.0,61.4115,61.4973,61.3161,61.3351,140266.0
2018-10-23 09:30:00,62.82,62.82,61.76,61.93,128539.0,59.9327,59.9327,58.9214,59.0836,128539.0
2018-10-23 09:35:00,62.03,62.12,61.82,61.93,117453.0,59.179,59.2649,58.9787,59.0836,117453.0
2018-10-23 09:40:00,61.93,62.22,61.76,61.99,35622.0,59.0836,59.3603,58.9214,59.1409,35622.0
2018-10-23 09:45:00,61.96,62.29,61.9,62.14,84325.0,59.1122,59.4271,59.055,59.284,84325.0
2018-10-23 09:50:00,62.14,62.14,61.77,61.89,64292.0,59.284,59.284,58.931,59.0455,64292.0
2018-10-23 09:55:00,61.88,61.96,61.81,61.9,29278.0,59.0359,59.1122,58.9691,59.055,29278.0
2018-10-23 10:00:00,61.9,61.98,61.74,61.75,47671.0,59.055,59.1313,58.9023,58.9119,47671.0
2018-10-23 10:05:00,61.75,61.84,61.69,61.74,55107.0,58.9119,58.9977,58.8546,58.9023,55107.0
2018-10-23 10:10:00,61.74,61.86,61.64,61.64,21602.0,58.9023,59.0168,58.8069,58.8069,21602.0
2018-10-23 10:15:00,61.65,61.73,61.48,61.62,25954.0,58.8165,58.8928,58.6543,58.7879,25954.0
2018-10-23 10:20:00,61.61,61.75,61.53,61.73,17422.0,58.7783,58.9119,58.702,58.8928,17422.0
2018-10-23 10:25:00,61.78,61.84,61.66,61.71,21225.0,58.9405,58.9977,58.826,58.8737,21225.0
2018-10-23 10:30:00,61.72,61.72,61.43,61.5,27880.0,58.8833,58.8833,58.6066,58.6734,27880.0
2018-10-23 10:35:00,61.46,61.6,61.45,61.58,21687.0,58.6352,58.7688,58.6257,58.7497,21687.0
2018-10-23 10:40:00,61.61,61.66,61.51,61.58,29604.0,58.7783,58.826,58.6829,58.7497,29604.0
2018-10-23 10:45:00,61.57,61.62,61.52,61.58,40451.0,58.7402,58.7879,58.6925,58.7497,40451.0
2018-10-23 10:50:00,61.57,61.62,61.38,61.39,65938.0,58.7402,58.7879,58.5589,58.5684,65938.0
2018-10-23 10:55:00,61.39,61.54,61.38,61.46,85289.0,58.5684,58.7115,58.5589,58.6352,85289.0
2018-10-23 11:00:00,61.48,61.5,61.38,61.46,39492.0,58.6543,58.6734,58.5589,58.6352,39492.0
2018-10-23 11:05:00,61.48,61.6,61.46,61.51,54613.0,58.6543,58.7688,58.6352,58.6829,54613.0
2018-10-23 11:10:00,61.53,61.65,61.51,61.54,111156.0,58.702,58.8165,58.6829,58.7115,111156.0
2018-10-23 11:15:00,61.55,61.79,61.55,61.77,51334.0,58.7211,58.95,58.7211,58.931,51334.0
2018-10-23 11:20:00,61.77,61.84,61.75,61.76,51196.0,58.931,58.9977,58.9119,58.9214,51196.0
2018-10-23 11:25:00,61.76,61.88,61.72,61.78,45616.0,58.9214,59.0359,58.8833,58.9405,45616.0
2018-10-23 11:30:00,61.78,61.8,61.75,61.79,63378.0,58.9405,58.9596,58.9119,58.95,63378.0
2018-10-23 11:35:00,61.8,61.85,61.69,61.72,53689.0,58.9596,59.0073,58.8546,58.8833,53689.0
2018-10-23 11:40:00,61.7,61.8,61.66,61.77,24358.0,58.8642,58.9596,58.826,58.931,24358.0
2018-10-23 11:45:00,61.78,61.88,61.76,61.79,36192.0,58.9405,59.0359,58.9214,58.95,36192.0
2018-10-23 11:50:00,61.81,61.83,61.67,61.77,40538.0,58.9691,58.9882,58.8356,58.931,40538.0
2018-10-23 11:55:00,61.76,61.77,61.52,61.55,29938.0,58.9214,58.931,58.6925,58.7211,29938.0
2018-10-23 12:00:00,61.56,61.68,61.55,61.61,15829.0,58.7306,58.8451,58.7211,58.7783,15829.0
2018-10-23 12:05:00,61.61,61.86,61.6,61.84,36788.0,58.7783,59.0168,58.7688,58.9977,36788.0
2018-10-23 12:10:00,61.82,61.98,61.76,61.98,36618.0,58.9787,59.1313,58.9214,59.1313,36618.0
2018-10-23 12:15:00,61.98,62.01,61.9,62.01,12349.0,59.1313,59.1599,59.055,59.1599,12349.0
2018-10-23 12:20:00,62.05,62.15,62.01,62.02,16058.0,59.1981,59.2935,59.1599,59.1695,16058.0
2018-10-23 12:25:00,62.04,62.13,62.03,62.07,19756.0,59.1886,59.2744,59.179,59.2172,19756.0
2018-10-23 12:30:00,62.08,62.19,62.05,62.19,28803.0,59.2267,59.3317,59.1981,59.3317,28803.0
2018-10-23 12:35:00,62.19,62.19,62.11,62.15,23820.0,59.3317,59.3317,59.2553,59.2935,23820.0
2018-10-23 12:40:00,62.13,62.24,62.12,62.22,23007.0,59.2744,59.3794,59.2649,59.3603,23007.0
2018-10-23 12:45:00,62.23,62.34,62.22,62.29,12072.0,59.3698,59.4748,59.3603,59.4271,12072.0
2018-10-23 12:50:00,62.3,62.37,62.21,62.25,15955.0,59.4366,59.5034,59.3507,59.3889,15955.0
2018-10-23 12:55:00,62.25,62.25,62.11,62.16,36425.0,59.3889,59.3889,59.2553,59.303,36425.0
2018-10-23 13:00:00,62.16,62.36,62.14,62.27,70110.0,59.303,59.4939,59.284,59.408,70110.0
2018-10-23 13:05:00,62.3,62.49,62.25,62.46,22465.0,59.4366,59.6179,59.3889,59.5893,22465.0
2018-10-23 13:10:00,62.48,62.49,62.34,62.35,18827.0,59.6083,59.6179,59.4748,59.4843,18827.0
2018-10-23 13:15:00,62.35,62.43,62.25,62.34,21236.0,59.4843,59.5606,59.3889,59.4748,21236.0
2018-10-23 13:20:00,62.34,62.48,62.3,62.47,14518.0,59.4748,59.6083,59.4366,59.5988,14518.0
2018-10-23 13:25:00,62.47,62.55,62.37,62.41,42406.0,59.5988,59.6751,59.5034,59.5416,42406.0
2018-10-23 13:30:00,62.42,62.47,62.34,62.39,61091.0,59.5511,59.5988,59.4748,59.5225,61091.0
2018-10-23 13:35:00,62.39,62.39,62.3,62.38,17000.0,59.5225,59.5225,59.4366,59.5129,17000.0
2018-10-23 13:40:00,62.4,62.43,62.28,62.31,15302.0,59.532,59.5606,59.4175,59.4461,15302.0
2018-10-23 13:45:00,62.34,62.43,62.32,62.32,9432.0,59.4748,59.5606,59.4557,59.4557,9432.0
2018-10-23 13:50:00,62.36,62.5,62.31,62.33,15131.0,59.4939,59.6274,59.4461,59.4652,15131.0
2018-10-23 13:55:00,62.36,62.43,62.27,62.43,9424.0,59.4939,59.5606,59.408,59.5606,9424.0
2018-10-23 14:00:00,62.43,62.45,62.29,62.32,20593.0,59.5606,59.5797,59.4271,59.4557,20593.0
2018-10-23 14:05:00,62.34,62.43,62.31,62.37,18495.0,59.4748,59.5606,59.4461,59.5034,18495.0
2018-10-23 14:10:00,62.38,62.51,62.37,62.45,23731.0,59.5129,59.637,59.5034,59.5797,23731.0
2018-10-23 14:15:00,62.47,62.6,62.46,62.57,57468.0,59.5988,59.7228,59.5893,59.6942,57468.0
2018-10-23 14:20:00,62.57,62.74,62.47,62.73,38167.0,59.6942,59.8564,59.5988,59.8468,38167.0
2018-10-23 14:25:00,62.73,62.76,62.59,62.65,33180.0,59.8468,59.8755,59.7133,59.7705,33180.0
2018-10-23 14:30:00,62.66,62.73,62.64,62.67,31132.0,59.7801,59.8468,59.761,59.7896,31132.0
2018-10-23 14:35:00,62.68,62.74,62.66,62.68,45200.0,59.7991,59.8564,59.7801,59.7991,45200.0
2018-10-23 14:40:00,62.67,62.73,62.6,62.69,48092.0,59.7896,59.8468,59.7228,59.8087,48092.0
2018-10-23 14:45:00,62.7,62.76,62.63,62.72,40819.0,59.8182,59.8755,59.7514,59.8373,40819.0
2018-10-23 14:50:00,62.71,62.8,62.66,62.71,46815.0,59.8278,59.9136,59.7801,59.8278,46815.0
2018-10-23 14:55:00,62.7,62.8,62.67,62.78,57747.0,59.8182,59.9136,59.7896,59.8945,57747.0
2018-10-23 15:00:00,62.77,62.86,62.73,62.73,61964.0,59.885,59.9709,59.8468,59.8468,61964.0
2018-10-23 15:05:00,62.73,62.87,62.72,62.79,52743.0,59.8468,59.9804,59.8373,59.9041,52743.0
2018-10-23 15:10:00,62.78,62.8,62.66,62.7,179759.0,59.8945,59.9136,59.7801,59.8182,179759.0
2018-10-23 15:15:00,62.7,62.76,62.68,62.73,98807.0,59.8182,59.8755,59.7991,59.8468,98807.0
2018-10-23 15:20:00,62.73,63.13,62.72,63.08,86556.0,59.8468,60.2285,59.8373,60.1808,86556.0
2018-10-23 15:25:00,63.07,63.08,62.89,62.93,50909.0,60.1712,60.1808,59.9995,60.0377,50909.0
2018-10-23 15:30:00,62.93,63.05,62.86,63.01,45411.0,60.0377,60.1521,59.9709,60.114,45411.0
2018-10-23 15:35:00,63.01,63.07,62.88,62.9,70410.0,60.114,60.1712,59.99,60.009,70410.0
2018-10-23 15:40:00,62.9,62.97,62.76,62.84,54370.0,60.009,60.0758,59.8755,59.9518,54370.0
2018-10-23 15:45:00,62.82,62.82,62.7,62.73,67112.0,59.9327,59.9327,59.8182,59.8468,67112.0
2018-10-23 15:50:00,62.72,62.78,62.66,62.7,76134.0,59.8373,59.8945,59.7801,59.8182,76134.0
2018-10-23 15:55:00,62.71,62.75,62.63,62.72,134809.0,59.8278,59.8659,59.7514,59.8373,134809.0
2018-10-24 09:30:00,62.92,63.16,62.8,63.13,33775.0,60.0281,60.2571,59.9136,60.2285,33775.0
2018-10-24 09:35:00,63.13,63.5,63.03,63.44,45933.0,60.2285,60.5815,60.1331,60.5242,45933.0
2018-10-24 09:40:00,63.47,63.76,63.46,63.63,49423.0,60.5528,60.8295,60.5433,60.7055,49423.0
2018-10-24 09:45:00,63.62,63.71,63.43,63.46,15052.0,60.6959,60.7818,60.5147,60.5433,15052.0
2018-10-24 09:50:00,63.46,63.5,63.28,63.31,13472.0,60.5433,60.5815,60.3716,60.4002,13472.0
2018-10-24 09:55:00,63.38,63.5,63.36,63.41,12164.0,60.467,60.5815,60.4479,60.4956,12164.0
2018-10-24 10:00:00,63.4,63.49,63.28,63.29,56967.0,60.4861,60.5719,60.3716,60.3811,56967.0
2018-10-24 10:05:00,63.29,63.46,63.26,63.36,35561.0,60.3811,60.5433,60.3525,60.4479,35561.0
2018-10-24 10:10:00,63.32,63.39,63.24,63.27,22658.0,60.4097,60.4765,60.3334,60.362,22658.0
2018-10-24 10:15:00,63.25,63.27,63.15,63.23,12861.0,60.3429,60.362,60.2475,60.3239,12861.0
2018-10-24 10:20:00,63.21,63.23,63.03,63.14,13883.0,60.3048,60.3239,60.1331,60.238,13883.0
2018-10-24 10:25:00,63.16,63.28,63.06,63.1,73607.0,60.2571,60.3716,60.1617,60.1998,73607.0
2018-10-24 10:30:00,63.1,63.24,63.05,63.07,13216.0,60.1998,60.3334,60.1521,60.1712,13216.0
2018-10-24 10:35:00,63.11,63.28,63.11,63.21,33089.0,60.2094,60.3716,60.2094,60.3048,33089.0
2018-10-24 10:40:00,63.22,63.38,63.2,63.26,42661.0,60.3143,60.467,60.2952,60.3525,42661.0
2018-10-24 10:45:00,63.26,63.3,63.2,63.3,60770.0,60.3525,60.3906,60.2952,60.3906,60770.0
2018-10-24 10:50:00,63.3,63.41,63.28,63.38,24805.0,60.3906,60.4956,60.3716,60.467,24805.0
2018-10-24 10:55:00,63.37,63.4,63.23,63.23,27484.0,60.4574,60.4861,60.3239,60.3239,27484.0
2018-10-24 11:00:00,63.23,63.26,62.96,63.01,21431.0,60.3239,60.3525,60.0663,60.114,21431.0
2018-10-24 11:05:00,63.03,63.04,62.83,62.85,50313.0,60.1331,60.1426,59.9422,59.9613,50313.0
2018-10-24 11:10:00,62.89,63.11,62.86,63.09,33235.0,59.9995,60.2094,59.9709,60.1903,33235.0
2018-10-24 11:15:00,63.07,63.13,63.0,63.0,63967.0,60.1712,60.2285,60.1044,60.1044,63967.0
2018-10-24 11:20:00,62.99,63.13,62.95,62.99,28147.0,60.0949,60.2285,60.0567,60.0949,28147.0
2018-10-24 11:25:00,63.0,63.07,62.85,62.85,40502.0,60.1044,60.1712,59.9613,59.9613,40502.0
2018-10-24 11:30:00,62.84,62.86,62.69,62.82,18041.0,59.9518,59.9709,59.8087,59.9327,18041.0
2018-10-24 11:35:00,62.79,62.83,62.72,62.79,19451.0,59.9041,59.9422,59.8373,59.9041,19451.0
2018-10-24 11:40:00,62.8,62.96,62.79,62.85,22575.0,59.9136,60.0663,59.9041,59.9613,22575.0
2018-10-24 11:45:00,62.88,63.16,62.88,63.13,30297.0,59.99,60.2571,59.99,60.2285,30297.0
2018-10-24 11:50:00,63.13,63.25,63.08,63.24,30761.0,60.2285,60.3429,60.1808,60.3334,30761.0
2018-10-24 11:55:00,63.25,63.45,63.22,63.36,44203.0,60.3429,60.5338,60.3143,60.4479,44203.0
2018-10-24 12:00:00,63.35,63.48,63.31,63.4,106412.0,60.4383,60.5624,60.4002,60.4861,106412.0
2018-10-24 12:05:00,63.4,63.41,63.26,63.29,38435.0,60.4861,60.4956,60.3525,60.3811,38435.0
2018-10-24 12:10:00,63.3,63.42,63.3,63.34,20516.0,60.3906,60.5051,60.3906,60.4288,20516.0
2018-10-24 12:15:00,63.33,63.36,63.05,63.06,16043.0,60.4193,60.4479,60.1521,60.1617,16043.0
2018-10-24 12:20:00,63.04,63.12,63.01,63.07,9325.0,60.1426,60.2189,60.114,60.1712,9325.0
2018-10-24 12:25:00,63.07,63.15,63.03,63.08,10581.0,60.1712,60.2475,60.1331,60.1808,10581.0
2018-10-24 12:30:00,63.09,63.1,62.96,62.98,24121.0,60.1903,60.1998,60.0663,60.0854,24121.0
2018-10-24 12:35:00,62.98,63.02,62.81,62.92,65426.0,60.0854,60.1235,59.9232,60.0281,65426.0
2018-10-24 12:40:00,62.93,62.95,62.81,62.9,15929.0,60.0377,60.0567,59.9232,60.009,15929.0
2018-10-24 12:45:00,62.88,62.88,62.79,62.83,20530.0,59.99,59.99,59.9041,59.9422,20530.0
2018-10-24 12:50:00,62.83,62.96,62.79,62.96,19031.0,59.9422,60.0663,59.9041,60.0663,19031.0
2018-10-24 12:55:00,62.97,63.04,62.95,62.98,14479.0,60.0758,60.1426,60.0567,60.0854,14479.0
2018-10-24 13:00:00,62.97,62.98,62.65,62.68,21146.0,60.0758,60.0854,59.7705,59.7991,21146.0
2018-10-24 13:05:00,62.67,62.69,62.45,62.49,17697.0,59.7896,59.8087,59.5797,59.6179,17697.0
2018-10-24 13:10:00,62.48,62.56,62.46,62.54,13198.0,59.6083,59.6847,59.5893,59.6656,13198.0
2018-10-24 13:15:00,62.54,62.68,62.38,62.67,22568.0,59.6656,59.7991,59.5129,59.7896,22568.0
2018-10-24 13:20:00,62.67,62.68,62.6,62.62,19677.0,59.7896,59.7991,59.7228,59.7419,19677.0
2018-10-24 13:25:00,62.59,62.62,62.5,62.52,24087.0,59.7133,59.7419,59.6274,59.6465,24087.0
2018-10-24 13:30:00,62.53,62.62,62.32,62.57,24649.0,59.656,59.7419,59.4557,59.6942,24649.0
2018-10-24 13:35:00,62.56,62.58,62.44,62.44,12683.0,59.6847,59.7037,59.5702,59.5702,12683.0
2018-10-24 13:40:00,62.47,62.54,62.29,62.48,78862.0,59.5988,59.6656,59.4271,59.6083,78862.0
2018-10-24 13:45:00,62.49,62.6,62.36,62.59,12066.0,59.6179,59.7228,59.4939,59.7133,12066.0
2018-10-24 13:50:00,62.57,62.71,62.54,62.65,20739.0,59.6942,59.8278,59.6656,59.7705,20739.0
2018-10-24 13:55:00,62.65,62.66,62.5,62.56,18636.0,59.7705,59.7801,59.6274,59.6847,18636.0
2018-10-24 14:00:00,62.58,62.58,62.44,62.46,12158.0,59.7037,59.7037,59.5702,59.5893,12158.0
2018-10-24 14:05:00,62.46,62.48,62.25,62.3,13532.0,59.5893,59.6083,59.3889,59.4366,13532.0
2018-10-24 14:10:00,62.3,62.43,62.3,62.34,10300.0,59.4366,59.5606,59.4366,59.4748,10300.0
2018-10-24 14:15:00,62.37,62.45,62.32,62.4,16209.0,59.5034,59.5797,59.4557,59.532,16209.0
2018-10-24 14:20:00,62.42,62.54,62.35,62.47,44199.0,59.5511,59.6656,59.4843,59.5988,44199.0
2018-10-24 14:25:00,62.47,62.62,62.32,62.6,22001.0,59.5988,59.7419,59.4557,59.7228,22001.0
2018-10-24 14:30:00,62.61,62.69,62.57,62.61,15228.0,59.7324,59.8087,59.6942,59.7324,15228.0
2018-10-24 14:35:00,62.61,62.65,62.54,62.63,11377.0,59.7324,59.7705,59.6656,59.7514,11377.0
2018-10-24 14:40:00,62.63,62.66,62.4,62.42,14999.0,59.7514,59.7801,59.532,59.5511,14999.0
2018-10-24 14:45:00,62.42,62.42,62.24,62.26,17507.0,59.5511,59.5511,59.3794,59.3984,17507.0
2018-10-24 14:50:00,62.24,62.24,62.06,62.08,34637.0,59.3794,59.3794,59.2076,59.2267,34637.0
2018-10-24 14:55:00,62.06,62.16,62.0,62.09,132470.0,59.2076,59.303,59.1504,59.2363,132470.0
2018-10-24 15:00:00,62.06,62.1,61.82,61.88,36157.0,59.2076,59.2458,58.9787,59.0359,36157.0
2018-10-24 15:05:00,61.86,62.0,61.83,61.97,28372.0,59.0168,59.1504,58.9882,59.1218,28372.0
2018-10-24 15:10:00,61.97,62.03,61.91,62.01,24397.0,59.1218,59.179,59.0645,59.1599,24397.0
2018-10-24 15:15:00,61.99,62.06,61.87,61.89,21172.0,59.1409,59.2076,59.0264,59.0455,21172.0
2018-10-24 15:20:00,61.87,61.87,61.69,61.75,21288.0,59.0264,59.0264,58.8546,58.9119,21288.0
2018-10-24 15:25:00,61.74,61.84,61.58,61.6,36222.0,58.9023,58.9977,58.7497,58.7688,36222.0
2018-10-24 15:30:00,61.61,61.65,61.5,61.5,33682.0,58.7783,58.8165,58.6734,58.6734,33682.0
2018-10-24 15:35:00,61.49,61.69,61.48,61.63,68720.0,58.6638,58.8546,58.6543,58.7974,68720.0
2018-10-24 15:40:00,61.62,61.66,61.5,61.59,89258.0,58.7879,58.826,58.6734,58.7592,89258.0
2018-10-24 15:45:00,61.57,61.57,61.44,61.45,119585.0,58.7402,58.7402,58.6161,58.6257,119585.0
2018-10-24 15:50:00,61.46,61.47,61.27,61.32,97783.0,58.6352,58.6448,58.4539,58.5016,97783.0
2018-10-24 15:55:00,61.3,61.3,61.01,61.13,179312.0,58.4826,58.4826,58.2059,58.3204,179312.0
2018-10-25 09:30:00,61.49,61.58,61.22,61.3,40936.0,58.6638,58.7497,58.4062,58.4826,40936.0
2018-10-25 09:35:00,61.27,61.51,61.26,61.36,25526.0,58.4539,58.6829,58.4444,58.5398,25526.0
2018-10-25 09:40:00,61.34,61.38,61.07,61.35,42815.0,58.5207,58.5589,58.2631,58.5303,42815.0
2018-10-25 09:45:00,61.36,61.57,61.3,61.55,15902.0,58.5398,58.7402,58.4826,58.7211,15902.0
2018-10-25 09:50:00,61.55,62.01,61.54,61.97,53117.0,58.7211,59.1599,58.7115,59.1218,53117.0
2018-10-25 09:55:00,61.95,62.01,61.81,61.81,49768.0,59.1027,59.1599,58.9691,58.9691,49768.0
2018-10-25 10:00:00,61.84,62.11,61.8,62.09,17444.0,58.9977,59.2553,58.9596,59.2363,17444.0
2018-10-25 10:05:00,62.13,62.13,61.86,61.92,13373.0,59.2744,59.2744,59.0168,59.0741,13373.0
2018-10-25 10:10:00,61.99,61.99,61.79,61.86,16039.0,59.1409,59.1409,58.95,59.0168,16039.0
2018-10-25 10:15:00,61.9,61.94,61.73,61.76,22123.0,59.055,59.0932,58.8928,58.9214,22123.0
2018-10-25 10:20:00,61.8,61.88,61.77,61.78,14646.0,58.9596,59.0359,58.931,58.9405,14646.0
2018-10-25 10:25:00,61.78,61.98,61.78,61.98,13957.0,58.9405,59.1313,58.9405,59.1313,13957.0
2018-10-25 10:30:00,61.98,62.2,61.97,62.02,20426.0,59.1313,59.3412,59.1218,59.1695,20426.0
2018-10-25 10:35:00,62.03,62.16,62.03,62.11,16993.0,59.179,59.303,59.179,59.2553,16993.0
2018-10-25 10:40:00,62.09,62.26,62.09,62.13,15070.0,59.2363,59.3984,59.2363,59.2744,15070.0
2018-10-25 10:45:00,62.15,62.18,62.06,62.12,17904.0,59.2935,59.3221,59.2076,59.2649,17904.0
2018-10-25 10:50:00,62.09,62.21,62.09,62.13,9985.0,59.2363,59.3507,59.2363,59.2744,9985.0
2018-10-25 10:55:00,62.11,62.12,61.88,61.88,22284.0,59.2553,59.2649,59.0359,59.0359,22284.0
2018-10-25 11:00:00,61.9,62.07,61.86,61.88,37802.0,59.055,59.2172,59.0168,59.0359,37802.0
2018-10-25 11:05:00,61.89,61.92,61.71,61.78,22402.0,59.0455,59.0741,58.8737,58.9405,22402.0
2018-10-25 11:10:00,61.77,61.78,61.64,61.78,24965.0,58.931,58.9405,58.8069,58.9405,24965.0
2018-10-25 11:15:00,61.77,61.9,61.65,61.89,24055.0,58.931,59.055,58.8165,59.0455,24055.0
2018-10-25 11:20:00,61.9,62.12,61.9,61.99,20043.0,59.055,59.2649,59.055,59.1409,20043.0
2018-10-25 11:25:00,61.97,62.03,61.95,61.96,24445.0,59.1218,59.179,59.1027,59.1122,24445.0
2018-10-25 11:30:00,61.97,62.06,61.96,61.96,33058.0,59.1218,59.2076,59.1122,59.1122,33058.0
2018-10-25 11:35:00,61.96,61.96,61.88,61.94,18959.0,59.1122,59.1122,59.0359,59.0932,18959.0
2018-10-25 11:40:00,61.94,61.94,61.82,61.89,28865.0,59.0932,59.0932,58.9787,59.0455,28865.0
2018-10-25 11:45:00,61.9,62.03,61.86,62.03,10206.0,59.055,59.179,59.0168,59.179,10206.0
2018-10-25 11:50:00,62.03,62.07,62.0,62.07,15010.0,59.179,59.2172,59.1504,59.2172,15010.0
2018-10-25 11:55:00,62.08,62.08,61.98,61.98,14272.0,59.2267,59.2267,59.1313,59.1313,14272.0
2018-10-25 12:00:00,61.99,62.0,61.88,61.94,8130.0,59.1409,59.1504,59.0359,59.0932,8130.0
2018-10-25 12:05:00,61.94,62.06,61.93,61.99,33979.0,59.0932,59.2076,59.0836,59.1409,33979.0
2018-10-25 12:10:00,62.0,62.01,61.92,61.95,14664.0,59.1504,59.1599,59.0741,59.1027,14664.0
2018-10-25 12:15:00,61.95,61.95,61.81,61.83,12405.0,59.1027,59.1027,58.9691,58.9882,12405.0
2018-10-25 12:20:00,61.8,61.82,61.72,61.79,13010.0,58.9596,58.9787,58.8833,58.95,13010.0
2018-10-25 12:25:00,61.81,61.92,61.81,61.87,7886.0,58.9691,59.0741,58.9691,59.0264,7886.0
2018-10-25 12:30:00,61.86,61.98,61.83,61.96,15794.0,59.0168,59.1313,58.9882,59.1122,15794.0
2018-10-25 12:35:00,61.97,62.0,61.93,61.95,49680.0,59.1218,59.1504,59.0836,59.1027,49680.0
2018-10-25 12:40:00,61.96,62.0,61.88,61.97,17866.0,59.1122,59.1504,59.0359,59.1218,17866.0
2018-10-25 12:45:00,61.98,62.15,61.98,62.15,15433.0,59.1313,59.2935,59.1313,59.2935,15433.0
2018-10-25 12:50:00,62.15,62.18,62.11,62.13,11442.0,59.2935,59.3221,59.2553,59.2744,11442.0
2018-10-25 12:55:00,62.13,62.14,62.05,62.05,10503.0,59.2744,59.284,59.1981,59.1981,10503.0
2018-10-25 13:00:00,62.08,62.13,61.99,62.0,14701.0,59.2267,59.2744,59.1409,59.1504,14701.0
2018-10-25 13:05:00,62.01,62.06,61.94,61.99,20527.0,59.1599,59.2076,59.0932,59.1409,20527.0
2018-10-25 13:10:00,61.99,62.0,61.94,62.0,82197.0,59.1409,59.1504,59.0932,59.1504,82197.0
2018-10-25 13:15:00,62.01,62.01,61.93,61.97,72477.0,59.1599,59.1599,59.0836,59.1218,72477.0
2018-10-25 13:20:00,61.97,62.05,61.96,62.03,36669.0,59.1218,59.1981,59.1122,59.179,36669.0
2018-10-25 13:25:00,62.04,62.17,62.04,62.09,10906.0,59.1886,59.3126,59.1886,59.2363,10906.0
2018-10-25 13:30:00,62.1,62.23,62.08,62.2,9765.0,59.2458,59.3698,59.2267,59.3412,9765.0
2018-10-25 13:35:00,62.21,62.4,62.21,62.32,15243.0,59.3507,59.532,59.3507,59.4557,15243.0
2018-10-25 13:40:00,62.32,62.35,62.26,62.34,12169.0,59.4557,59.4843,59.3984,59.4748,12169.0
2018-10-25 13:45:00,62.32,62.39,62.31,62.36,9361.0,59.4557,59.5225,59.4461,59.4939,9361.0
2018-10-25 13:50:00,62.38,62.38,62.3,62.31,5700.0,59.5129,59.5129,59.4366,59.4461,5700.0
2018-10-25 13:55:00,62.31,62.35,62.28,62.33,5793.0,59.4461,59.4843,59.4175,59.4652,5793.0
2018-10-25 14:00:00,62.34,62.34,62.22,62.29,14508.0,59.4748,59.4748,59.3603,59.4271,14508.0
2018-10-25 14:05:00,62.28,62.45,62.28,62.42,10984.0,59.4175,59.5797,59.4175,59.5511,10984.0
2018-10-25 14:10:00,62.43,62.49,62.4,62.46,7964.0,59.5606,59.6179,59.532,59.5893,7964.0
2018-10-25 14:15:00,62.46,62.51,62.42,62.49,11416.0,59.5893,59.637,59.5511,59.6179,11416.0
2018-10-25 14:20:00,62.47,62.53,62.42,62.53,15748.0,59.5988,59.656,59.5511,59.656,15748.0
2018-10-25 14:25:00,62.52,62.72,62.51,62.66,20714.0,59.6465,59.8373,59.637,59.7801,20714.0
2018-10-25 14:30:00,62.65,62.82,62.65,62.77,32199.0,59.7705,59.9327,59.7705,59.885,32199.0
2018-10-25 14:35:00,62.79,62.81,62.72,62.75,36028.0,59.9041,59.9232,59.8373,59.8659,36028.0
2018-10-25 14:40:00,62.75,62.85,62.72,62.79,20556.0,59.8659,59.9613,59.8373,59.9041,20556.0
2018-10-25 14:45:00,62.78,62.86,62.78,62.8,10367.0,59.8945,59.9709,59.8945,59.9136,10367.0
2018-10-25 14:50:00,62.8,62.81,62.7,62.73,49928.0,59.9136,59.9232,59.8182,59.8468,49928.0
2018-10-25 14:55:00,62.73,62.79,62.73,62.78,14877.0,59.8468,59.9041,59.8468,59.8945,14877.0
2018-10-25 15:00:00,62.79,62.79,62.66,62.67,14435.0,59.9041,59.9041,59.7801,59.7896,14435.0
2018-10-25 15:05:00,62.69,62.76,62.66,62.69,12125.0,59.8087,59.8755,59.7801,59.8087,12125.0
2018-10-25 15:10:00,62.69,62.83,62.67,62.82,21731.0,59.8087,59.9422,59.7896,59.9327,21731.0
2018-10-25 15:15:00,62.83,62.89,62.83,62.84,13503.0,59.9422,59.9995,59.9422,59.9518,13503.0
2018-10-25 15:20:00,62.85,62.85,62.71,62.72,22604.0,59.9613,59.9613,59.8278,59.8373,22604.0
2018-10-25 15:25:00,62.7,62.7,62.59,62.65,25164.0,59.8182,59.8182,59.7133,59.7705,25164.0
2018-10-25 15:30:00,62.66,62.73,62.46,62.5,42757.0,59.7801,59.8468,59.5893,59.6274,42757.0
2018-10-25 15:35:00,62.49,62.56,62.47,62.55,37825.0,59.6179,59.6847,59.5988,59.6751,37825.0
2018-10-25 15:40:00,62.56,62.65,62.52,62.6,95734.0,59.6847,59.7705,59.6465,59.7228,95734.0
2018-10-25 15:45:00,62.61,62.69,62.53,62.65,102614.0,59.7324,59.8087,59.656,59.7705,102614.0
2018-10-25 15:50:00,62.65,62.66,62.44,62.6,136907.0,59.7705,59.7801,59.5702,59.7228,136907.0
2018-10-25 15:55:00,62.59,62.65,62.49,62.65,351927.0,59.7133,59.7705,59.6179,59.7705,351927.0
2018-10-26 09:30:00,61.82,61.87,61.5,61.85,26983.0,58.9787,59.0264,58.6734,59.0073,26983.0
2018-10-26 09:35:00,61.76,62.1,61.76,61.98,15190.0,58.9214,59.2458,58.9214,59.1313,15190.0
2018-10-26 09:40:00,61.98,62.21,61.96,62.09,17282.0,59.1313,59.3507,59.1122,59.2363,17282.0
2018-10-26 09:45:00,62.12,62.27,61.91,62.19,57767.0,59.2649,59.408,59.0645,59.3317,57767.0
2018-10-26 09:50:00,62.21,62.21,61.98,61.99,15687.0,59.3507,59.3507,59.1313,59.1409,15687.0
2018-10-26 09:55:00,62.01,62.22,61.99,62.11,13017.0,59.1599,59.3603,59.1409,59.2553,13017.0
2018-10-26 10:00:00,62.14,62.14,61.75,61.78,22824.0,59.284,59.284,58.9119,58.9405,22824.0
2018-10-26 10:05:00,61.76,61.76,61.52,61.62,23053.0,58.9214,58.9214,58.6925,58.7879,23053.0
2018-10-26 10:10:00,61.62,61.69,61.53,61.55,19941.0,58.7879,58.8546,58.702,58.7211,19941.0
2018-10-26 10:15:00,61.58,61.63,61.49,61.62,32350.0,58.7497,58.7974,58.6638,58.7879,32350.0
2018-10-26 10:20:00,61.66,61.94,61.56,61.85,16473.0,58.826,59.0932,58.7306,59.0073,16473.0
2018-10-26 10:25:00,61.87,61.95,61.79,61.79,10831.0,59.0264,59.1027,58.95,58.95,10831.0
2018-10-26 10:30:00,61.74,61.78,61.63,61.78,19755.0,58.9023,58.9405,58.7974,58.9405,19755.0
2018-10-26 10:35:00,61.78,61.82,61.56,61.69,33505.0,58.9405,58.9787,58.7306,58.8546,33505.0
2018-10-26 10:40:00,61.68,61.77,61.54,61.56,13504.0,58.8451,58.931,58.7115,58.7306,13504.0
2018-10-26 10:45:00,61.54,61.62,61.47,61.53,11422.0,58.7115,58.7879,58.6448,58.702,11422.0
2018-10-26 10:50:00,61.54,61.6,61.38,61.55,13485.0,58.7115,58.7688,58.5589,58.7211,13485.0
2018-10-26 10:55:00,61.55,61.62,61.28,61.29,16880.0,58.7211,58.7879,58.4635,58.473,16880.0
2018-10-26 11:00:00,61.29,61.34,61.13,61.27,53402.0,58.473,58.5207,58.3204,58.4539,53402.0
2018-10-26 11:05:00,61.21,61.55,61.17,61.43,20146.0,58.3967,58.7211,58.3585,58.6066,20146.0
2018-10-26 11:10:00,61.47,61.62,61.44,61.59,10666.0,58.6448,58.7879,58.6161,58.7592,10666.0
2018-10-26 11:15:00,61.59,61.78,61.58,61.69,10076.0,58.7592,58.9405,58.7497,58.8546,10076.0
2018-10-26 11:20:00,61.72,61.88,61.66,61.86,7054.0,58.8833,59.0359,58.826,59.0168,7054.0
2018-10-26 11:25:00,61.86,62.07,61.84,62.03,6962.0,59.0168,59.2172,58.9977,59.179,6962.0
2018-10-26 11:30:00,62.07,62.28,62.07,62.25,6900.0,59.2172,59.4175,59.2172,59.3889,6900.0
2018-10-26 11:35:00,62.26,62.28,62.02,62.1,10998.0,59.3984,59.4175,59.1695,59.2458,10998.0
2018-10-26 11:40:00,62.12,62.17,62.01,62.04,11121.0,59.2649,59.3126,59.1599,59.1886,11121.0
2018-10-26 11:45:00,62.02,62.15,62.01,62.09,9261.0,59.1695,59.2935,59.1599,59.2363,9261.0
2018-10-26 11:50:00,62.13,62.34,62.1,62.26,10900.0,59.2744,59.4748,59.2458,59.3984,10900.0
2018-10-26 11:55:00,62.27,62.38,62.2,62.2,6382.0,59.408,59.5129,59.3412,59.3412,6382.0
2018-10-26 12:00:00,62.18,62.31,62.14,62.26,7639.0,59.3221,59.4461,59.284,59.3984,7639.0
2018-10-26 12:05:00,62.31,62.4,62.28,62.28,21302.0,59.4461,59.532,59.4175,59.4175,21302.0
2018-10-26 12:10:00,62.28,62.28,62.18,62.24,6646.0,59.4175,59.4175,59.3221,59.3794,6646.0
2018-10-26 12:15:00,62.23,62.34,62.15,62.3,7367.0,59.3698,59.4748,59.2935,59.4366,7367.0
2018-10-26 12:20:00,62.33,62.49,62.32,62.39,10635.0,59.4652,59.6179,59.4557,59.5225,10635.0
2018-10-26 12:25:00,62.41,62.49,62.36,62.42,12009.0,59.5416,59.6179,59.4939,59.5511,12009.0
2018-10-26 12:30:00,62.44,62.58,62.37,62.52,8625.0,59.5702,59.7037,59.5034,59.6465,8625.0
2018-10-26 12:35:00,62.52,62.54,62.46,62.51,10561.0,59.6465,59.6656,59.5893,59.637,10561.0
2018-10-26 12:40:00,62.51,62.82,62.49,62.8,16554.0,59.637,59.9327,59.6179,59.9136,16554.0
2018-10-26 12:45:00,62.79,62.84,62.75,62.84,16276.0,59.9041,59.9518,59.8659,59.9518,16276.0
2018-10-26 12:50:00,62.86,62.87,62.75,62.83,10601.0,59.9709,59.9804,59.8659,59.9422,10601.0
2018-10-26 12:55:00,62.83,62.84,62.68,62.7,7890.0,59.9422,59.9518,59.7991,59.8182,7890.0
2018-10-26 13:00:00,62.71,62.84,62.68,62.84,13434.0,59.8278,59.9518,59.7991,59.9518,13434.0
2018-10-26 13:05:00,62.81,62.89,62.73,62.73,15482.0,59.9232,59.9995,59.8468,59.8468,15482.0
2018-10-26 13:10:00,62.74,62.92,62.73,62.82,21588.0,59.8564,60.0281,59.8468,59.9327,21588.0
2018-10-26 13:15:00,62.85,62.89,62.72,62.81,12621.0,59.9613,59.9995,59.8373,59.9232,12621.0
2018-10-26 13:20:00,62.81,62.84,62.68,62.69,17582.0,59.9232,59.9518,59.7991,59.8087,17582.0
2018-10-26 13:25:00,62.73,62.76,62.59,62.59,10959.0,59.8468,59.8755,59.7133,59.7133,10959.0
2018-10-26 13:30:00,62.53,62.58,62.37,62.4,11618.0,59.656,59.7037,59.5034,59.532,11618.0
2018-10-26 13:35:00,62.38,62.52,62.32,62.38,16154.0,59.5129,59.6465,59.4557,59.5129,16154.0
2018-10-26 13:40:00,62.43,62.68,62.42,62.66,15253.0,59.5606,59.7991,59.5511,59.7801,15253.0
2018-10-26 13:45:00,62.66,62.74,62.57,62.65,24012.0,59.7801,59.8564,59.6942,59.7705,24012.0
2018-10-26 13:50:00,62.65,62.75,62.52,62.73,13113.0,59.7705,59.8659,59.6465,59.8468,13113.0
2018-10-26 13:55:00,62.73,62.88,62.72,62.84,17452.0,59.8468,59.99,59.8373,59.9518,17452.0
2018-10-26 14:00:00,62.84,62.93,62.64,62.73,55824.0,59.9518,60.0377,59.761,59.8468,55824.0
2018-10-26 14:05:00,62.73,62.76,62.64,62.7,46000.0,59.8468,59.8755,59.761,59.8182,46000.0
2018-10-26 14:10:00,62.71,62.82,62.58,62.65,43775.0,59.8278,59.9327,59.7037,59.7705,43775.0
2018-10-26 14:15:00,62.65,62.71,62.57,62.67,22590.0,59.7705,59.8278,59.6942,59.7896,22590.0
2018-10-26 14:20:00,62.7,62.76,62.58,62.72,38314.0,59.8182,59.8755,59.7037,59.8373,38314.0
2018-10-26 14:25:00,62.76,62.93,62.72,62.87,32225.0,59.8755,60.0377,59.8373,59.9804,32225.0
2018-10-26 14:30:00,62.85,62.88,62.69,62.73,23239.0,59.9613,59.99,59.8087,59.8468,23239.0
2018-10-26 14:35:00,62.72,62.88,62.71,62.79,31478.0,59.8373,59.99,59.8278,59.9041,31478.0
2018-10-26 14:40:00,62.83,62.86,62.69,62.76,31130.0,59.9422,59.9709,59.8087,59.8755,31130.0
2018-10-26 14:45:00,62.77,62.8,62.54,62.55,30230.0,59.885,59.9136,59.6656,59.6751,30230.0
2018-10-26 14:50:00,62.54,62.59,62.46,62.51,35086.0,59.6656,59.7133,59.5893,59.637,35086.0
2018-10-26 14:55:00,62.47,62.49,62.26,62.34,43253.0,59.5988,59.6179,59.3984,59.4748,43253.0
2018-10-26 15:00:00,62.34,62.34,62.14,62.28,27404.0,59.4748,59.4748,59.284,59.4175,27404.0
2018-10-26 15:05:00,62.27,62.39,62.18,62.32,35573.0,59.408,59.5225,59.3221,59.4557,35573.0
2018-10-26 15:10:00,62.3,62.4,62.23,62.36,49397.0,59.4366,59.532,59.3698,59.4939,49397.0
2018-10-26 15:15:00,62.35,62.59,62.35,62.53,27429.0,59.4843,59.7133,59.4843,59.656,27429.0
2018-10-26 15:20:00,62.53,62.74,62.49,62.58,27692.0,59.656,59.8564,59.6179,59.7037,27692.0
2018-10-26 15:25:00,62.57,62.68,62.47,62.57,27274.0,59.6942,59.7991,59.5988,59.6942,27274.0
2018-10-26 15:30:00,62.56,62.58,62.39,62.43,35656.0,59.6847,59.7037,59.5225,59.5606,35656.0
2018-10-26 15:35:00,62.42,62.81,62.37,62.67,38569.0,59.5511,59.9232,59.5034,59.7896,38569.0
2018-10-26 15:40:00,62.66,62.75,62.54,62.55,125324.0,59.7801,59.8659,59.6656,59.6751,125324.0
2018-10-26 15:45:00,62.57,62.99,62.56,62.83,72227.0,59.6942,60.0949,59.6847,59.9422,72227.0
2018-10-26 15:50:00,62.86,63.11,62.86,62.89,89301.0,59.9709,60.2094,59.9709,59.9995,89301.0
2018-10-26 15:55:00,62.87,62.9,62.58,62.73,283261.0,59.9804,60.009,59.7037,59.8468,283261.0
2018-10-29 09:30:00,63.65,64.15,63.65,64.07,49840.0,60.7246,61.2016,60.7246,61.1253,49840.0
2018-10-29 09:35:00,64.07,64.1,63.77,63.93,16873.0,61.1253,61.1539,60.839,60.9917,16873.0
2018-10-29 09:40:00,63.93,64.17,63.84,63.91,43779.0,60.9917,61.2207,60.9058,60.9726,43779.0
2018-10-29 09:45:00,63.9,63.97,63.68,63.68,30690.0,60.9631,61.0299,60.7532,60.7532,30690.0
2018-10-29 09:50:00,63.71,63.79,63.6,63.67,21264.0,60.7818,60.8581,60.6769,60.7436,21264.0
2018-10-29 09:55:00,63.63,63.82,63.61,63.72,12842.0,60.7055,60.8867,60.6864,60.7913,12842.0
2018-10-29 10:00:00,63.73,64.0,63.73,63.97,27916.0,60.8009,61.0585,60.8009,61.0299,27916.0
2018-10-29 10:05:00,63.97,64.02,63.67,63.68,14479.0,61.0299,61.0776,60.7436,60.7532,14479.0
2018-10-29 10:10:00,63.66,63.67,63.59,63.61,22179.0,60.7341,60.7436,60.6673,60.6864,22179.0
2018-10-29 10:15:00,63.6,63.75,63.6,63.73,18187.0,60.6769,60.82,60.6769,60.8009,18187.0
2018-10-29 10:20:00,63.72,63.82,63.71,63.77,10465.0,60.7913,60.8867,60.7818,60.839,10465.0
2018-10-29 10:25:00,63.77,63.86,63.75,63.77,45229.0,60.839,60.9249,60.82,60.839,45229.0
2018-10-29 10:30:00,63.76,63.8,63.68,63.71,66601.0,60.8295,60.8677,60.7532,60.7818,66601.0
2018-10-29 10:35:00,63.69,63.69,63.49,63.51,11466.0,60.7627,60.7627,60.5719,60.591,11466.0
2018-10-29 10:40:00,63.52,63.56,63.45,63.56,12526.0,60.6005,60.6387,60.5338,60.6387,12526.0
2018-10-29 10:45:00,63.54,63.63,63.42,63.48,8651.0,60.6196,60.7055,60.5051,60.5624,8651.0
2018-10-29 10:50:00,63.5,63.69,63.5,63.64,26397.0,60.5815,60.7627,60.5815,60.715,26397.0
2018-10-29 10:55:00,63.66,63.73,63.58,63.7,18372.0,60.7341,60.8009,60.6578,60.7723,18372.0
2018-10-29 11:00:00,63.7,63.8,63.54,63.63,39169.0,60.7723,60.8677,60.6196,60.7055,39169.0
2018-10-29 11:05:00,63.62,63.73,63.62,63.65,26262.0,60.6959,60.8009,60.6959,60.7246,26262.0
2018-10-29 11:10:00,63.65,63.66,63.44,63.49,28788.0,60.7246,60.7341,60.5242,60.5719,28788.0
2018-10-29 11:15:00,63.51,63.55,63.28,63.31,32988.0,60.591,60.6292,60.3716,60.4002,32988.0
2018-10-29 11:20:00,63.33,63.42,63.26,63.4,18035.0,60.4193,60.5051,60.3525,60.4861,18035.0
2018-10-29 11:25:00,63.41,63.52,63.38,63.47,11050.0,60.4956,60.6005,60.467,60.5528,11050.0
2018-10-29 11:30:00,63.46,63.46,63.36,63.39,19113.0,60.5433,60.5433,60.4479,60.4765,19113.0
2018-10-29 11:35:00,63.39,63.47,63.34,63.43,20599.0,60.4765,60.5528,60.4288,60.5147,20599.0
2018-10-29 11:40:00,63.43,63.56,63.38,63.53,13585.0,60.5147,60.6387,60.467,60.6101,13585.0
2018-10-29 11:45:00,63.54,63.56,63.43,63.47,7962.0,60.6196,60.6387,60.5147,60.5528,7962.0
2018-10-29 11:50:00,63.49,63.5,63.38,63.38,10916.0,60.5719,60.5815,60.467,60.467,10916.0
2018-10-29 11:55:00,63.37,63.43,63.14,63.14,33740.0,60.4574,60.5147,60.238,60.238,33740.0
2018-10-29 12:00:00,63.14,63.2,63.11,63.18,14954.0,60.238,60.2952,60.2094,60.2762,14954.0
2018-10-29 12:05:00,63.17,63.17,63.02,63.03,27017.0,60.2666,60.2666,60.1235,60.1331,27017.0
2018-10-29 12:10:00,63.03,63.04,62.9,62.95,44376.0,60.1331,60.1426,60.009,60.0567,44376.0
2018-10-29 12:15:00,62.93,62.99,62.83,62.83,19593.0,60.0377,60.0949,59.9422,59.9422,19593.0
2018-10-29 12:20:00,62.83,62.89,62.65,62.76,20022.0,59.9422,59.9995,59.7705,59.8755,20022.0
2018-10-29 12:25:00,62.76,62.81,62.67,62.76,20002.0,59.8755,59.9232,59.7896,59.8755,20002.0
2018-10-29 12:30:00,62.77,62.78,62.65,62.75,19979.0,59.885,59.8945,59.7705,59.8659,19979.0
2018-10-29 12:35:00,62.76,63.09,62.76,62.89,53082.0,59.8755,60.1903,59.8755,59.9995,53082.0
2018-10-29 12:40:00,62.91,63.06,62.9,62.96,17322.0,60.0186,60.1617,60.009,60.0663,17322.0
2018-10-29 12:45:00,62.96,63.05,62.93,62.94,20267.0,60.0663,60.1521,60.0377,60.0472,20267.0
2018-10-29 12:50:00,62.94,62.99,62.9,62.9,9894.0,60.0472,60.0949,60.009,60.009,9894.0
2018-10-29 12:55:00,62.89,62.93,62.75,62.88,13659.0,59.9995,60.0377,59.8659,59.99,13659.0
2018-10-29 13:00:00,62.89,63.04,62.86,63.04,15383.0,59.9995,60.1426,59.9709,60.1426,15383.0
2018-10-29 13:05:00,63.01,63.09,62.96,63.08,10537.0,60.114,60.1903,60.0663,60.1808,10537.0
2018-10-29 13:10:00,63.09,63.1,62.98,63.02,11606.0,60.1903,60.1998,60.0854,60.1235,11606.0
2018-10-29 13:15:00,63.01,63.01,62.86,62.92,13522.0,60.114,60.114,59.9709,60.0281,13522.0
2018-10-29 13:20:00,62.91,62.98,62.87,62.96,19905.0,60.0186,60.0854,59.9804,60.0663,19905.0
2018-10-29 13:25:00,62.96,62.96,62.8,62.82,8457.0,60.0663,60.0663,59.9136,59.9327,8457.0
2018-10-29 13:30:00,62.82,62.98,62.79,62.98,12881.0,59.9327,60.0854,59.9041,60.0854,12881.0
2018-10-29 13:35:00,62.97,62.97,62.86,62.93,9620.0,60.0758,60.0758,59.9709,60.0377,9620.0
2018-10-29 13:40:00,62.9,62.92,62.76,62.9,13568.0,60.009,60.0281,59.8755,60.009,13568.0
2018-10-29 13:45:00,62.9,62.96,62.75,62.82,14370.0,60.009,60.0663,59.8659,59.9327,14370.0
2018-10-29 13:50:00,62.81,62.97,62.77,62.86,15779.0,59.9232,60.0758,59.885,59.9709,15779.0
2018-10-29 13:55:00,62.88,62.91,62.77,62.77,12467.0,59.99,60.0186,59.885,59.885,12467.0
2018-10-29 14:00:00,62.77,62.77,62.62,62.69,16113.0,59.885,59.885,59.7419,59.8087,16113.0
2018-10-29 14:05:00,62.7,62.7,62.54,62.62,14352.0,59.8182,59.8182,59.6656,59.7419,14352.0
2018-10-29 14:10:00,62.63,62.63,62.42,62.49,26601.0,59.7514,59.7514,59.5511,59.6179,26601.0
2018-10-29 14:15:00,62.47,62.48,62.34,62.45,16209.0,59.5988,59.6083,59.4748,59.5797,16209.0
2018-10-29 14:20:00,62.45,62.49,62.34,62.41,19535.0,59.5797,59.6179,59.4748,59.5416,19535.0
2018-10-29 14:25:00,62.39,62.48,62.34,62.35,31368.0,59.5225,59.6083,59.4748,59.4843,31368.0
2018-10-29 14:30:00,62.35,62.39,62.28,62.29,11658.0,59.4843,59.5225,59.4175,59.4271,11658.0
2018-10-29 14:35:00,62.29,62.44,62.25,62.32,18371.0,59.4271,59.5702,59.3889,59.4557,18371.0
2018-10-29 14:40:00,62.31,62.49,62.29,62.42,61813.0,59.4461,59.6179,59.4271,59.5511,61813.0
2018-10-29 14:45:00,62.41,62.48,62.26,62.29,20600.0,59.5416,59.6083,59.3984,59.4271,20600.0
2018-10-29 14:50:00,62.29,62.31,62.15,62.2,21004.0,59.4271,59.4461,59.2935,59.3412,21004.0
2018-10-29 14:55:00,62.2,62.36,62.19,62.33,29906.0,59.3412,59.4939,59.3317,59.4652,29906.0
2018-10-29 15:00:00,62.33,62.33,62.08,62.1,22660.0,59.4652,59.4652,59.2267,59.2458,22660.0
2018-10-29 15:05:00,62.09,62.13,61.95,62.02,53517.0,59.2363,59.2744,59.1027,59.1695,53517.0
2018-10-29 15:10:00,62.02,62.05,61.79,61.8,45112.0,59.1695,59.1981,58.95,58.9596,45112.0
2018-10-29 15:15:00,61.79,61.97,61.68,61.96,50822.0,58.95,59.1218,58.8451,59.1122,50822.0
2018-10-29 15:20:00,61.96,61.96,61.74,61.9,53495.0,59.1122,59.1122,58.9023,59.055,53495.0
2018-10-29 15:25:00,61.9,61.97,61.79,61.85,50417.0,59.055,59.1218,58.95,59.0073,50417.0
2018-10-29 15:30:00,61.85,61.89,61.63,61.74,83890.0,59.0073,59.0455,58.7974,58.9023,83890.0
2018-10-29 15:35:00,61.74,61.74,61.53,61.57,54622.0,58.9023,58.9023,58.702,58.7402,54622.0
2018-10-29 15:40:00,61.55,61.56,61.2,61.24,74973.0,58.7211,58.7306,58.3872,58.4253,74973.0
2018-10-29 15:45:00,61.23,61.87,61.13,61.83,94834.0,58.4158,59.0264,58.3204,58.9882,94834.0
2018-10-29 15:50:00,61.8,62.07,61.78,62.05,109106.0,58.9596,59.2172,58.9405,59.1981,109106.0
2018-10-29 15:55:00,62.07,62.13,61.88,62.09,199325.0,59.2172,59.2744,59.0359,59.2363,199325.0
2018-10-30 09:30:00,62.35,62.51,61.82,62.08,31480.0,59.4843,59.637,58.9787,59.2267,31480.0
2018-10-30 09:35:00,62.12,62.23,61.68,62.06,42011.0,59.2649,59.3698,58.8451,59.2076,42011.0
2018-10-30 09:40:00,62.06,62.35,61.96,62.29,24399.0,59.2076,59.4843,59.1122,59.4271,24399.0
2018-10-30 09:45:00,62.28,62.32,62.06,62.26,19344.0,59.4175,59.4557,59.2076,59.3984,19344.0
2018-10-30 09:50:00,62.3,62.92,62.3,62.92,23617.0,59.4366,60.0281,59.4366,60.0281,23617.0
2018-10-30 09:55:00,62.92,63.12,62.77,63.08,10108.0,60.0281,60.2189,59.885,60.1808,10108.0
2018-10-30 10:00:00,63.1,63.17,62.91,62.91,11640.0,60.1998,60.2666,60.0186,60.0186,11640.0
2018-10-30 10:05:00,62.93,62.99,62.78,62.78,9953.0,60.0377,60.0949,59.8945,59.8945,9953.0
2018-10-30 10:10:00,62.72,62.85,62.62,62.78,10471.0,59.8373,59.9613,59.7419,59.8945,10471.0
2018-10-30 10:15:00,62.78,62.91,62.72,62.8,22437.0,59.8945,60.0186,59.8373,59.9136,22437.0
2018-10-30 10:20:00,62.85,62.96,62.83,62.92,8285.0,59.9613,60.0663,59.9422,60.0281,8285.0
2018-10-30 10:25:00,62.93,62.96,62.86,62.91,15091.0,60.0377,60.0663,59.9709,60.0186,15091.0
2018-10-30 10:30:00,62.89,63.03,62.87,62.99,9381.0,59.9995,60.1331,59.9804,60.0949,9381.0
2018-10-30 10:35:00,62.91,62.92,62.66,62.76,48466.0,60.0186,60.0281,59.7801,59.8755,48466.0
2018-10-30 10:40:00,62.72,62.79,62.7,62.73,24893.0,59.8373,59.9041,59.8182,59.8468,24893.0
2018-10-30 10:45:00,62.7,62.8,62.61,62.75,8794.0,59.8182,59.9136,59.7324,59.8659,8794.0
2018-10-30 10:50:00,62.81,62.85,62.69,62.7,31545.0,59.9232,59.9613,59.8087,59.8182,31545.0
2018-10-30 10:55:00,62.7,62.81,62.62,62.77,44022.0,59.8182,59.9232,59.7419,59.885,44022.0
2018-10-30 11:00:00,62.81,62.88,62.67,62.74,15283.0,59.9232,59.99,59.7896,59.8564,15283.0
2018-10-30 11:05:00,62.72,62.9,62.7,62.86,27183.0,59.8373,60.009,59.8182,59.9709,27183.0
2018-10-30 11:10:00,62.84,62.84,62.62,62.66,12060.0,59.9518,59.9518,59.7419,59.7801,12060.0
2018-10-30 11:15:00,62.63,62.81,62.62,62.8,9815.0,59.7514,59.9232,59.7419,59.9136,9815.0
2018-10-30 11:20:00,62.81,62.89,62.74,62.85,11676.0,59.9232,59.9995,59.8564,59.9613,11676.0
2018-10-30 11:25:00,62.85,63.03,62.85,63.03,26638.0,59.9613,60.1331,59.9613,60.1331,26638.0
2018-10-30 11:30:00,63.01,63.07,62.92,63.03,9002.0,60.114,60.1712,60.0281,60.1331,9002.0
2018-10-30 11:35:00,63.02,63.18,63.0,63.15,18145.0,60.1235,60.2762,60.1044,60.2475,18145.0
2018-10-30 11:40:00,63.12,63.16,63.09,63.16,25480.0,60.2189,60.2571,60.1903,60.2571,25480.0
2018-10-30 11:45:00,63.14,63.37,63.06,63.35,13618.0,60.238,60.4574,60.1617,60.4383,13618.0
2018-10-30 11:50:00,63.33,63.36,63.2,63.23,29058.0,60.4193,60.4479,60.2952,60.3239,29058.0
2018-10-30 11:55:00,63.23,63.29,63.16,63.19,26425.0,60.3239,60.3811,60.2571,60.2857,26425.0
2018-10-30 12:00:00,63.21,63.29,63.14,63.27,100904.0,60.3048,60.3811,60.238,60.362,100904.0
2018-10-30 12:05:00,63.28,63.45,63.25,63.29,92379.0,60.3716,60.5338,60.3429,60.3811,92379.0
2018-10-30 12:10:00,63.32,63.37,63.15,63.24,13832.0,60.4097,60.4574,60.2475,60.3334,13832.0
2018-10-30 12:15:00,63.23,63.32,63.19,63.22,10270.0,60.3239,60.4097,60.2857,60.3143,10270.0
2018-10-30 12:20:00,63.23,63.25,63.17,63.21,7200.0,60.3239,60.3429,60.2666,60.3048,7200.0
2018-10-30 12:25:00,63.23,63.38,63.22,63.35,22956.0,60.3239,60.467,60.3143,60.4383,22956.0
2018-10-30 12:30:00,63.31,63.32,63.19,63.21,13824.0,60.4002,60.4097,60.2857,60.3048,13824.0
2018-10-30 12:35:00,63.21,63.4,63.2,63.37,27451.0,60.3048,60.4861,60.2952,60.4574,27451.0
2018-10-30 12:40:00,63.37,63.37,63.26,63.33,26705.0,60.4574,60.4574,60.3525,60.4193,26705.0
2018-10-30 12:45:00,63.3,63.42,63.29,63.42,11562.0,60.3906,60.5051,60.3811,60.5051,11562.0
2018-10-30 12:50:00,63.39,63.4,63.17,63.19,63683.0,60.4765,60.4861,60.2666,60.2857,63683.0
2018-10-30 12:55:00,63.19,63.21,62.93,62.93,18030.0,60.2857,60.3048,60.0377,60.0377,18030.0
2018-10-30 13:00:00,62.94,63.02,62.85,62.91,20221.0,60.0472,60.1235,59.9613,60.0186,20221.0
2018-10-30 13:05:00,62.92,62.96,62.9,62.92,9692.0,60.0281,60.0663,60.009,60.0281,9692.0
2018-10-30 13:10:00,62.88,62.89,62.76,62.78,17852.0,59.99,59.9995,59.8755,59.8945,17852.0
2018-10-30 13:15:00,62.78,62.91,62.76,62.82,21922.0,59.8945,60.0186,59.8755,59.9327,21922.0
2018-10-30 13:20:00,62.81,62.92,62.68,62.73,16395.0,59.9232,60.0281,59.7991,59.8468,16395.0
2018-10-30 13:25:00,62.7,62.7,62.54,62.58,5800.0,59.8182,59.8182,59.6656,59.7037,5800.0
2018-10-30 13:30:00,62.57,62.62,62.5,62.54,17745.0,59.6942,59.7419,59.6274,59.6656,17745.0
2018-10-30 13:35:00,62.52,62.61,62.5,62.58,6578.0,59.6465,59.7324,59.6274,59.7037,6578.0
2018-10-30 13:40:00,62.57,62.74,62.55,62.74,15080.0,59.6942,59.8564,59.6751,59.8564,15080.0
2018-10-30 13:45:00,62.74,62.75,62.59,62.71,8397.0,59.8564,59.8659,59.7133,59.8278,8397.0
2018-10-30 13:50:00,62.68,62.69,62.55,62.58,9125.0,59.7991,59.8087,59.6751,59.7037,9125.0
2018-10-30 13:55:00,62.58,62.8,62.56,62.75,10888.0,59.7037,59.9136,59.6847,59.8659,10888.0
2018-10-30 14:00:00,62.77,62.8,62.66,62.68,15195.0,59.885,59.9136,59.7801,59.7991,15195.0
2018-10-30 14:05:00,62.71,62.72,62.58,62.58,13127.0,59.8278,59.8373,59.7037,59.7037,13127.0
2018-10-30 14:10:00,62.55,62.73,62.52,62.67,14961.0,59.6751,59.8468,59.6465,59.7896,14961.0
2018-10-30 14:15:00,62.69,62.7,62.57,62.66,16293.0,59.8087,59.8182,59.6942,59.7801,16293.0
2018-10-30 14:20:00,62.68,62.81,62.65,62.76,8036.0,59.7991,59.9232,59.7705,59.8755,8036.0
2018-10-30 14:25:00,62.76,62.8,62.6,62.62,9893.0,59.8755,59.9136,59.7228,59.7419,9893.0
2018-10-30 14:30:00,62.62,62.75,62.55,62.7,12190.0,59.7419,59.8659,59.6751,59.8182,12190.0
2018-10-30 14:35:00,62.69,62.7,62.55,62.55,18285.0,59.8087,59.8182,59.6751,59.6751,18285.0
2018-10-30 14:40:00,62.58,62.65,62.53,62.63,26012.0,59.7037,59.7705,59.656,59.7514,26012.0
2018-10-30 14:45:00,62.63,62.64,62.55,62.61,11896.0,59.7514,59.761,59.6751,59.7324,11896.0
2018-10-30 14:50:00,62.59,62.87,62.59,62.76,18998.0,59.7133,59.9804,59.7133,59.8755,18998.0
2018-10-30 14:55:00,62.78,63.01,62.74,62.95,17274.0,59.8945,60.114,59.8564,60.0567,17274.0
2018-10-30 15:00:00,62.97,62.99,62.81,62.93,38963.0,60.0758,60.0949,59.9232,60.0377,38963.0
2018-10-30 15:05:00,62.93,63.03,62.88,63.02,40791.0,60.0377,60.1331,59.99,60.1235,40791.0
2018-10-30 15:10:00,63.03,63.32,63.03,63.18,30543.0,60.1331,60.4097,60.1331,60.2762,30543.0
2018-10-30 15:15:00,63.19,63.29,63.13,63.26,29050.0,60.2857,60.3811,60.2285,60.3525,29050.0
2018-10-30 15:20:00,63.25,63.25,63.14,63.19,29594.0,60.3429,60.3429,60.238,60.2857,29594.0
2018-10-30 15:25:00,63.18,63.41,63.16,63.29,59000.0,60.2762,60.4956,60.2571,60.3811,59000.0
2018-10-30 15:30:00,63.29,63.39,63.25,63.36,45545.0,60.3811,60.4765,60.3429,60.4479,45545.0
2018-10-30 15:35:00,63.35,63.38,63.22,63.24,51640.0,60.4383,60.467,60.3143,60.3334,51640.0
2018-10-30 15:40:00,63.23,63.3,63.19,63.25,62975.0,60.3239,60.3906,60.2857,60.3429,62975.0
2018-10-30 15:45:00,63.25,63.37,63.15,63.33,92612.0,60.3429,60.4574,60.2475,60.4193,92612.0
2018-10-30 15:50:00,63.34,63.58,63.33,63.51,124883.0,60.4288,60.6578,60.4193,60.591,124883.0
2018-10-30 15:55:00,63.5,63.72,63.43,63.71,407655.0,60.5815,60.7913,60.5147,60.7818,407655.0
2018-10-31 09:30:00,64.35,64.62,64.19,64.38,29567.0,61.3924,61.65,61.2397,61.421,29567.0
2018-10-31 09:35:00,64.41,64.51,64.27,64.49,26653.0,61.4496,61.545,61.3161,61.526,26653.0
2018-10-31 09:40:00,64.46,64.74,64.43,64.67,25953.0,61.4973,61.7645,61.4687,61.6977,25953.0
2018-10-31 09:45:00,64.67,64.91,64.67,64.87,32337.0,61.6977,61.9266,61.6977,61.8885,32337.0
2018-10-31 09:50:00,64.87,64.94,64.79,64.9,20548.0,61.8885,61.9553,61.8122,61.9171,20548.0
2018-10-31 09:55:00,64.92,64.96,64.72,64.89,30340.0,61.9362,61.9744,61.7454,61.9076,30340.0
2018-10-31 10:00:00,64.89,65.09,64.8,65.09,15287.0,61.9076,62.0984,61.8217,62.0984,15287.0
2018-10-31 10:05:00,65.09,65.24,65.02,65.23,19517.0,62.0984,62.2415,62.0316,62.2319,19517.0
2018-10-31 10:10:00,65.21,65.27,64.93,64.93,20908.0,62.2129,62.2701,61.9457,61.9457,20908.0
2018-10-31 10:15:00,64.95,65.15,64.94,65.05,20290.0,61.9648,62.1556,61.9553,62.0602,20290.0
2018-10-31 10:20:00,65.07,65.32,65.01,65.26,26720.0,62.0793,62.3178,62.0221,62.2606,26720.0
2018-10-31 10:25:00,65.26,65.35,65.17,65.29,34189.0,62.2606,62.3464,62.1747,62.2892,34189.0
2018-10-31 10:30:00,65.32,65.55,65.29,65.47,34381.0,62.3178,62.5372,62.2892,62.4609,34381.0
2018-10-31 10:35:00,65.48,65.63,65.39,65.59,49987.0,62.4705,62.6136,62.3846,62.5754,49987.0
2018-10-31 10:40:00,65.57,65.61,65.53,65.58,50295.0,62.5563,62.5945,62.5182,62.5659,50295.0
2018-10-31 10:45:00,65.58,65.71,65.43,65.45,61708.0,62.5659,62.6899,62.4227,62.4418,61708.0
2018-10-31 10:50:00,65.44,65.52,65.2,65.23,62977.0,62.4323,62.5086,62.2033,62.2319,62977.0
2018-10-31 10:55:00,65.21,65.26,65.11,65.19,31006.0,62.2129,62.2606,62.1175,62.1938,31006.0
2018-10-31 11:00:00,65.2,65.32,65.14,65.14,37095.0,62.2033,62.3178,62.1461,62.1461,37095.0
2018-10-31 11:05:00,65.14,65.28,65.14,65.27,52580.0,62.1461,62.2796,62.1461,62.2701,52580.0
2018-10-31 11:10:00,65.27,65.33,65.16,65.28,33702.0,62.2701,62.3273,62.1652,62.2796,33702.0
2018-10-31 11:15:00,65.27,65.32,65.2,65.2,20794.0,62.2701,62.3178,62.2033,62.2033,20794.0
2018-10-31 11:20:00,65.23,65.48,65.22,65.45,74819.0,62.2319,62.4705,62.2224,62.4418,74819.0
2018-10-31 11:25:00,65.45,65.54,65.3,65.45,34638.0,62.4418,62.5277,62.2987,62.4418,34638.0
2018-10-31 11:30:00,65.45,65.49,65.2,65.21,34070.0,62.4418,62.48,62.2033,62.2129,34070.0
2018-10-31 11:35:00,65.22,65.31,65.2,65.28,37662.0,62.2224,62.3083,62.2033,62.2796,37662.0
2018-10-31 11:40:00,65.28,65.35,65.09,65.09,28467.0,62.2796,62.3464,62.0984,62.0984,28467.0
2018-10-31 11:45:00,65.07,65.14,65.03,65.04,23796.0,62.0793,62.1461,62.0411,62.0507,23796.0
2018-10-31 11:50:00,65.04,65.27,65.04,65.26,27234.0,62.0507,62.2701,62.0507,62.2606,27234.0
2018-10-31 11:55:00,65.26,65.33,65.2,65.25,128794.0,62.2606,62.3273,62.2033,62.251,128794.0
2018-10-31 12:00:00,65.24,65.28,65.04,65.11,49683.0,62.2415,62.2796,62.0507,62.1175,49683.0
2018-10-31 12:05:00,65.11,65.23,65.09,65.22,30673.0,62.1175,62.2319,62.0984,62.2224,30673.0
2018-10-31 12:10:00,65.21,65.28,65.19,65.27,23320.0,62.2129,62.2796,62.1938,62.2701,23320.0
2018-10-31 12:15:00,65.28,65.31,65.17,65.31,29108.0,62.2796,62.3083,62.1747,62.3083,29108.0
2018-10-31 12:20:00,65.3,65.32,65.22,65.28,21617.0,62.2987,62.3178,62.2224,62.2796,21617.0
2018-10-31 12:25:00,65.27,65.33,65.2,65.2,20543.0,62.2701,62.3273,62.2033,62.2033,20543.0
2018-10-31 12:30:00,65.2,65.22,65.09,65.15,27209.0,62.2033,62.2224,62.0984,62.1556,27209.0
2018-10-31 12:35:00,65.16,65.29,65.12,65.29,33782.0,62.1652,62.2892,62.127,62.2892,33782.0
2018-10-31 12:40:00,65.3,65.3,65.17,65.28,18368.0,62.2987,62.2987,62.1747,62.2796,18368.0
2018-10-31 12:45:00,65.28,65.34,65.24,65.3,23386.0,62.2796,62.3369,62.2415,62.2987,23386.0
2018-10-31 12:50:00,65.3,65.33,65.24,65.33,13123.0,62.2987,62.3273,62.2415,62.3273,13123.0
2018-10-31 12:55:00,65.32,65.42,65.31,65.35,19022.0,62.3178,62.4132,62.3083,62.3464,19022.0
2018-10-31 13:00:00,65.35,65.39,65.31,65.37,43216.0,62.3464,62.3846,62.3083,62.3655,43216.0
2018-10-31 13:05:00,65.37,65.44,65.33,65.37,56389.0,62.3655,62.4323,62.3273,62.3655,56389.0
2018-10-31 13:10:00,65.36,65.55,65.35,65.44,65237.0,62.356,62.5372,62.3464,62.4323,65237.0
2018-10-31 13:15:00,65.45,65.52,65.39,65.39,25637.0,62.4418,62.5086,62.3846,62.3846,25637.0
2018-10-31 13:20:00,65.39,65.47,65.31,65.34,21745.0,62.3846,62.4609,62.3083,62.3369,21745.0
2018-10-31 13:25:00,65.36,65.38,65.28,65.3,49949.0,62.356,62.375,62.2796,62.2987,49949.0
2018-10-31 13:30:00,65.29,65.29,65.18,65.2,12673.0,62.2892,62.2892,62.1842,62.2033,12673.0
2018-10-31 13:35:00,65.2,65.22,65.12,65.2,13799.0,62.2033,62.2224,62.127,62.2033,13799.0
2018-10-31 13:40:00,65.22,65.35,65.2,65.35,16708.0,62.2224,62.3464,62.2033,62.3464,16708.0
2018-10-31 13:45:00,65.36,65.39,65.29,65.35,50725.0,62.356,62.3846,62.2892,62.3464,50725.0
2018-10-31 13:50:00,65.37,65.48,65.32,65.34,24154.0,62.3655,62.4705,62.3178,62.3369,24154.0
2018-10-31 13:55:00,65.35,65.38,65.31,65.31,29442.0,62.3464,62.375,62.3083,62.3083,29442.0
2018-10-31 14:00:00,65.33,65.45,65.24,65.44,18954.0,62.3273,62.4418,62.2415,62.4323,18954.0
2018-10-31 14:05:00,65.44,65.57,65.42,65.57,27479.0,62.4323,62.5563,62.4132,62.5563,27479.0
2018-10-31 14:10:00,65.57,65.7,65.53,65.69,26777.0,62.5563,62.6803,62.5182,62.6708,26777.0
2018-10-31 14:15:00,65.69,65.77,65.63,65.75,28498.0,62.6708,62.7471,62.6136,62.728,28498.0
2018-10-31 14:20:00,65.74,65.75,65.6,65.72,27621.0,62.7185,62.728,62.5849,62.6994,27621.0
2018-10-31 14:25:00,65.72,65.96,65.7,65.94,30443.0,62.6994,62.9284,62.6803,62.9093,30443.0
2018-10-31 14:30:00,65.93,65.98,65.85,65.85,32733.0,62.8998,62.9475,62.8234,62.8234,32733.0
2018-10-31 14:35:00,65.85,65.86,65.74,65.77,25789.0,62.8234,62.833,62.7185,62.7471,25789.0
2018-10-31 14:40:00,65.77,65.88,65.75,65.76,20834.0,62.7471,62.8521,62.728,62.7376,20834.0
2018-10-31 14:45:00,65.77,65.82,65.6,65.61,43160.0,62.7471,62.7948,62.5849,62.5945,43160.0
2018-10-31 14:50:00,65.61,65.66,65.56,65.62,73861.0,62.5945,62.6422,62.5468,62.604,73861.0
2018-10-31 14:55:00,65.62,65.63,65.51,65.55,30727.0,62.604,62.6136,62.4991,62.5372,30727.0
2018-10-31 15:00:00,65.55,65.6,65.51,65.53,43272.0,62.5372,62.5849,62.4991,62.5182,43272.0
2018-10-31 15:05:00,65.54,65.56,65.4,65.4,125557.0,62.5277,62.5468,62.3941,62.3941,125557.0
2018-10-31 15:10:00,65.43,65.48,65.39,65.48,22408.0,62.4227,62.4705,62.3846,62.4705,22408.0
2018-10-31 15:15:00,65.46,65.51,65.4,65.4,27843.0,62.4514,62.4991,62.3941,62.3941,27843.0
2018-10-31 15:20:00,65.4,65.47,65.28,65.38,44696.0,62.3941,62.4609,62.2796,62.375,44696.0
2018-10-31 15:25:00,65.37,65.37,65.22,65.33,28605.0,62.3655,62.3655,62.2224,62.3273,28605.0
2018-10-31 15:30:00,65.33,65.39,65.2,65.24,44421.0,62.3273,62.3846,62.2033,62.2415,44421.0
2018-10-31 15:35:00,65.25,65.25,65.06,65.07,47823.0,62.251,62.251,62.0698,62.0793,47823.0
2018-10-31 15:40:00,65.08,65.15,64.98,65.0,55147.0,62.0888,62.1556,61.9934,62.0125,55147.0
2018-10-31 15:45:00,64.99,65.06,64.78,64.81,93789.0,62.003,62.0698,61.8026,61.8312,93789.0
2018-10-31 15:50:00,64.81,64.89,64.79,64.81,77295.0,61.8312,61.9076,61.8122,61.8312,77295.0
2018-10-31 15:55:00,64.81,64.88,64.74,64.79,183099.0,61.8312,61.898,61.7645,61.8122,183099.0
2018-11-01 09:30:00,65.07,65.2,64.89,65.15,46435.0,62.0793,62.2033,61.9076,62.1556,46435.0
2018-11-01 09:35:00,65.08,65.34,64.95,65.14,23038.0,62.0888,62.3369,61.9648,62.1461,23038.0
2018-11-01 09:40:00,65.07,65.21,65.03,65.21,17495.0,62.0793,62.2129,62.0411,62.2129,17495.0
2018-11-01 09:45:00,65.16,65.16,64.83,65.0,25881.0,62.1652,62.1652,61.8503,62.0125,25881.0
2018-11-01 09:50:00,64.99,65.2,64.96,65.19,19092.0,62.003,62.2033,61.9744,62.1938,19092.0
2018-11-01 09:55:00,65.21,65.23,64.99,65.08,31771.0,62.2129,62.2319,62.003,62.0888,31771.0
2018-11-01 10:00:00,65.07,65.11,64.78,64.89,44034.0,62.0793,62.1175,61.8026,61.9076,44034.0
2018-11-01 10:05:00,64.92,64.98,64.58,64.79,22380.0,61.9362,61.9934,61.6118,61.8122,22380.0
2018-11-01 10:10:00,64.77,65.1,64.77,64.98,9181.0,61.7931,62.1079,61.7931,61.9934,9181.0
2018-11-01 10:15:00,64.94,65.01,64.86,64.9,12221.0,61.9553,62.0221,61.8789,61.9171,12221.0
2018-11-01 10:20:00,64.94,64.98,64.83,64.89,32363.0,61.9553,61.9934,61.8503,61.9076,32363.0
2018-11-01 10:25:00,64.91,65.02,64.89,65.0,9638.0,61.9266,62.0316,61.9076,62.0125,9638.0
2018-11-01 10:30:00,64.99,65.23,64.92,65.18,36400.0,62.003,62.2319,61.9362,62.1842,36400.0
2018-11-01 10:35:00,65.18,65.19,65.09,65.1,12866.0,62.1842,62.1938,62.0984,62.1079,12866.0
2018-11-01 10:40:00,65.13,65.14,65.04,65.1,12000.0,62.1365,62.1461,62.0507,62.1079,12000.0
2018-11-01 10:45:00,65.14,65.18,65.11,65.17,11967.0,62.1461,62.1842,62.1175,62.1747,11967.0
2018-11-01 10:50:00,65.18,65.33,65.18,65.2,21770.0,62.1842,62.3273,62.1842,62.2033,21770.0
2018-11-01 10:55:00,65.19,65.3,65.11,65.28,43225.0,62.1938,62.2987,62.1175,62.2796,43225.0
2018-11-01 11:00:00,65.28,65.34,65.12,65.21,15508.0,62.2796,62.3369,62.127,62.2129,15508.0
2018-11-01 11:05:00,65.24,65.34,65.12,65.16,14792.0,62.2415,62.3369,62.127,62.1652,14792.0
2018-11-01 11:10:00,65.15,65.24,65.11,65.11,9800.0,62.1556,62.2415,62.1175,62.1175,9800.0
2018-11-01 11:15:00,65.13,65.16,65.0,65.15,32225.0,62.1365,62.1652,62.0125,62.1556,32225.0
2018-11-01 11:20:00,65.15,65.21,65.1,65.2,12280.0,62.1556,62.2129,62.1079,62.2033,12280.0
2018-11-01 11:25:00,65.18,65.28,65.14,65.28,10887.0,62.1842,62.2796,62.1461,62.2796,10887.0
2018-11-01 11:30:00,65.29,65.33,65.19,65.23,9563.0,62.2892,62.3273,62.1938,62.2319,9563.0
2018-11-01 11:35:00,65.21,65.3,65.16,65.23,10880.0,62.2129,62.2987,62.1652,62.2319,10880.0
2018-11-01 11:40:00,65.23,65.25,65.15,65.19,7579.0,62.2319,62.251,62.1556,62.1938,7579.0
2018-11-01 11:45:00,65.19,65.21,65.12,65.2,10161.0,62.1938,62.2129,62.127,62.2033,10161.0
2018-11-01 11:50:00,65.23,65.26,65.17,65.26,4000.0,62.2319,62.2606,62.1747,62.2606,4000.0
2018-11-01 11:55:00,65.27,65.3,65.13,65.16,18617.0,62.2701,62.2987,62.1365,62.1652,18617.0
2018-11-01 12:00:00,65.15,65.15,65.01,65.08,9397.0,62.1556,62.1556,62.0221,62.0888,9397.0
2018-11-01 12:05:00,65.06,65.1,64.99,65.05,5603.0,62.0698,62.1079,62.003,62.0602,5603.0
2018-11-01 12:10:00,65.05,65.09,65.02,65.08,8512.0,62.0602,62.0984,62.0316,62.0888,8512.0
2018-11-01 12:15:00,65.09,65.09,64.94,64.95,11200.0,62.0984,62.0984,61.9553,61.9648,11200.0
2018-11-01 12:20:00,64.95,65.06,64.94,65.06,7429.0,61.9648,62.0698,61.9553,62.0698,7429.0
2018-11-01 12:25:00,65.05,65.08,65.02,65.05,7426.0,62.0602,62.0888,62.0316,62.0602,7426.0
2018-11-01 12:30:00,65.05,65.23,65.05,65.21,16000.0,62.0602,62.2319,62.0602,62.2129,16000.0
2018-11-01 12:35:00,65.19,65.19,65.08,65.12,14938.0,62.1938,62.1938,62.0888,62.127,14938.0
2018-11-01 12:40:00,65.11,65.14,65.06,65.1,11005.0,62.1175,62.1461,62.0698,62.1079,11005.0
2018-11-01 12:45:00,65.07,65.11,65.03,65.09,11237.0,62.0793,62.1175,62.0411,62.0984,11237.0
2018-11-01 12:50:00,65.1,65.14,65.09,65.14,10605.0,62.1079,62.1461,62.0984,62.1461,10605.0
2018-11-01 12:55:00,65.12,65.16,65.07,65.14,10150.0,62.127,62.1652,62.0793,62.1461,10150.0
2018-11-01 13:00:00,65.14,65.15,65.08,65.12,12856.0,62.1461,62.1556,62.0888,62.127,12856.0
2018-11-01 13:05:00,65.11,65.13,65.01,65.02,12388.0,62.1175,62.1365,62.0221,62.0316,12388.0
2018-11-01 13:10:00,65.01,65.07,65.0,65.05,9839.0,62.0221,62.0793,62.0125,62.0602,9839.0
2018-11-01 13:15:00,65.05,65.07,64.99,65.05,13736.0,62.0602,62.0793,62.003,62.0602,13736.0
2018-11-01 13:20:00,65.05,65.07,65.0,65.0,9361.0,62.0602,62.0793,62.0125,62.0125,9361.0
2018-11-01 13:25:00,65.01,65.08,64.97,65.0,27693.0,62.0221,62.0888,61.9839,62.0125,27693.0
2018-11-01 13:30:00,65.01,65.01,64.94,64.97,14174.0,62.0221,62.0221,61.9553,61.9839,14174.0
2018-11-01 13:35:00,64.95,65.0,64.9,64.96,25415.0,61.9648,62.0125,61.9171,61.9744,25415.0
2018-11-01 13:40:00,64.97,65.04,64.95,64.96,13003.0,61.9839,62.0507,61.9648,61.9744,13003.0
2018-11-01 13:45:00,64.95,65.03,64.87,64.94,23998.0,61.9648,62.0411,61.8885,61.9553,23998.0
2018-11-01 13:50:00,64.91,64.97,64.85,64.96,9861.0,61.9266,61.9839,61.8694,61.9744,9861.0
2018-11-01 13:55:00,64.94,65.01,64.9,64.95,10430.0,61.9553,62.0221,61.9171,61.9648,10430.0
2018-11-01 14:00:00,64.93,65.01,64.9,64.99,8400.0,61.9457,62.0221,61.9171,62.003,8400.0
2018-11-01 14:05:00,64.98,64.98,64.86,64.93,10900.0,61.9934,61.9934,61.8789,61.9457,10900.0
2018-11-01 14:10:00,64.91,64.98,64.91,64.98,7504.0,61.9266,61.9934,61.9266,61.9934,7504.0
2018-11-01 14:15:00,64.96,65.07,64.96,65.02,23033.0,61.9744,62.0793,61.9744,62.0316,23033.0
2018-11-01 14:20:00,65.03,65.09,65.0,65.07,21795.0,62.0411,62.0984,62.0125,62.0793,21795.0
2018-11-01 14:25:00,65.06,65.1,65.02,65.04,16700.0,62.0698,62.1079,62.0316,62.0507,16700.0
2018-11-01 14:30:00,65.04,65.08,64.96,65.01,19125.0,62.0507,62.0888,61.9744,62.0221,19125.0
2018-11-01 14:35:00,65.02,65.11,64.99,65.05,25106.0,62.0316,62.1175,62.003,62.0602,25106.0
2018-11-01 14:40:00,65.04,65.04,64.98,65.0,9371.0,62.0507,62.0507,61.9934,62.0125,9371.0
2018-11-01 14:45:00,65.01,65.08,65.01,65.06,9778.0,62.0221,62.0888,62.0221,62.0698,9778.0
2018-11-01 14:50:00,65.07,65.09,65.03,65.07,13224.0,62.0793,62.0984,62.0411,62.0793,13224.0
2018-11-01 14:55:00,65.09,65.16,65.08,65.14,18617.0,62.0984,62.1652,62.0888,62.1461,18617.0
2018-11-01 15:00:00,65.13,65.13,65.05,65.06,15375.0,62.1365,62.1365,62.0602,62.0698,15375.0
2018-11-01 15:05:00,65.06,65.08,64.99,65.08,17658.0,62.0698,62.0888,62.003,62.0888,17658.0
2018-11-01 15:10:00,65.08,65.11,65.02,65.09,17481.0,62.0888,62.1175,62.0316,62.0984,17481.0
2018-11-01 15:15:00,65.08,65.15,65.06,65.12,17836.0,62.0888,62.1556,62.0698,62.127,17836.0
2018-11-01 15:20:00,65.12,65.16,65.07,65.14,25063.0,62.127,62.1652,62.0793,62.1461,25063.0
2018-11-01 15:25:00,65.13,65.16,65.1,65.13,26195.0,62.1365,62.1652,62.1079,62.1365,26195.0
2018-11-01 15:30:00,65.11,65.14,65.04,65.07,24168.0,62.1175,62.1461,62.0507,62.0793,24168.0
2018-11-01 15:35:00,65.08,65.12,65.07,65.1,43761.0,62.0888,62.127,62.0793,62.1079,43761.0
2018-11-01 15:40:00,65.09,65.18,64.99,65.18,58977.0,62.0984,62.1842,62.003,62.1842,58977.0
2018-11-01 15:45:00,65.19,65.19,65.08,65.15,36365.0,62.1938,62.1938,62.0888,62.1556,36365.0
2018-11-01 15:50:00,65.15,65.2,65.1,65.11,47171.0,62.1556,62.2033,62.1079,62.1175,47171.0
2018-11-01 15:55:00,65.11,65.23,65.11,65.2,108263.0,62.1175,62.2319,62.1175,62.2033,108263.0
2018-11-02 09:30:00,65.8,66.61,65.43,66.45,34326.0,62.7757,63.5485,62.4227,63.3959,34326.0
2018-11-02 09:35:00,66.4,66.49,66.25,66.36,9229.0,63.3482,63.434,63.2051,63.31,9229.0
2018-11-02 09:40:00,66.36,66.53,66.25,66.53,13467.0,63.31,63.4722,63.2051,63.4722,13467.0
2018-11-02 09:45:00,66.46,66.47,66.24,66.29,22798.0,63.4054,63.4149,63.1955,63.2432,22798.0
2018-11-02 09:50:00,66.28,66.36,66.07,66.25,17623.0,63.2337,63.31,63.0333,63.2051,17623.0
2018-11-02 09:55:00,66.24,66.36,66.22,66.34,10520.0,63.1955,63.31,63.1764,63.2909,10520.0
2018-11-02 10:00:00,66.34,66.37,66.23,66.23,10873.0,63.2909,63.3195,63.186,63.186,10873.0
2018-11-02 10:05:00,66.22,66.26,66.07,66.13,19897.0,63.1764,63.2146,63.0333,63.0906,19897.0
2018-11-02 10:10:00,66.11,66.12,65.97,66.1,15566.0,63.0715,63.081,62.9379,63.062,15566.0
2018-11-02 10:15:00,66.06,66.33,66.01,66.3,24435.0,63.0238,63.2814,62.9761,63.2528,24435.0
2018-11-02 10:20:00,66.29,66.33,66.1,66.12,14781.0,63.2432,63.2814,63.062,63.081,14781.0
2018-11-02 10:25:00,66.12,66.13,65.9,65.92,16322.0,63.081,63.0906,62.8711,62.8902,16322.0
2018-11-02 10:30:00,65.89,65.99,65.85,65.9,11773.0,62.8616,62.957,62.8234,62.8711,11773.0
2018-11-02 10:35:00,65.92,65.92,65.71,65.73,13679.0,62.8902,62.8902,62.6899,62.709,13679.0
2018-11-02 10:40:00,65.72,65.86,65.57,65.8,11945.0,62.6994,62.833,62.5563,62.7757,11945.0
2018-11-02 10:45:00,65.78,65.94,65.78,65.89,6920.0,62.7567,62.9093,62.7567,62.8616,6920.0
2018-11-02 10:50:00,65.92,65.99,65.9,65.9,14933.0,62.8902,62.957,62.8711,62.8711,14933.0
2018-11-02 10:55:00,65.92,66.05,65.87,65.94,14752.0,62.8902,63.0143,62.8425,62.9093,14752.0
2018-11-02 11:00:00,65.96,66.01,65.76,65.78,13509.0,62.9284,62.9761,62.7376,62.7567,13509.0
2018-11-02 11:05:00,65.8,65.95,65.76,65.95,23531.0,62.7757,62.9188,62.7376,62.9188,23531.0
2018-11-02 11:10:00,65.97,66.03,65.86,65.88,16444.0,62.9379,62.9952,62.833,62.8521,16444.0
2018-11-02 11:15:00,65.88,65.95,65.78,65.87,9883.0,62.8521,62.9188,62.7567,62.8425,9883.0
2018-11-02 11:20:00,65.86,65.87,65.64,65.86,21021.0,62.833,62.8425,62.6231,62.833,21021.0
2018-11-02 11:25:00,65.83,65.91,65.71,65.89,24399.0,62.8044,62.8807,62.6899,62.8616,24399.0
2018-11-02 11:30:00,65.88,66.0,65.83,65.91,6668.0,62.8521,62.9666,62.8044,62.8807,6668.0
2018-11-02 11:35:00,65.9,65.92,65.75,65.85,9215.0,62.8711,62.8902,62.728,62.8234,9215.0
2018-11-02 11:40:00,65.85,65.87,65.72,65.72,10623.0,62.8234,62.8425,62.6994,62.6994,10623.0
2018-11-02 11:45:00,65.72,65.75,65.67,65.72,7311.0,62.6994,62.728,62.6517,62.6994,7311.0
2018-11-02 11:50:00,65.75,65.83,65.72,65.77,12406.0,62.728,62.8044,62.6994,62.7471,12406.0
2018-11-02 11:55:00,65.77,66.0,65.75,65.99,10917.0,62.7471,62.9666,62.728,62.957,10917.0
2018-11-02 12:00:00,65.98,66.04,65.96,65.98,8947.0,62.9475,63.0047,62.9284,62.9475,8947.0
2018-11-02 12:05:00,65.98,66.01,65.86,65.86,13493.0,62.9475,62.9761,62.833,62.833,13493.0
2018-11-02 12:10:00,65.86,65.92,65.8,65.88,15801.0,62.833,62.8902,62.7757,62.8521,15801.0
2018-11-02 12:15:00,65.89,65.93,65.85,65.91,12265.0,62.8616,62.8998,62.8234,62.8807,12265.0
2018-11-02 12:20:00,65.88,65.88,65.79,65.86,8463.0,62.8521,62.8521,62.7662,62.833,8463.0
2018-11-02 12:25:00,65.88,65.95,65.86,65.92,8740.0,62.8521,62.9188,62.833,62.8902,8740.0
2018-11-02 12:30:00,65.93,65.93,65.68,65.68,13000.0,62.8998,62.8998,62.6613,62.6613,13000.0
2018-11-02 12:35:00,65.68,65.77,65.59,65.66,10550.0,62.6613,62.7471,62.5754,62.6422,10550.0
2018-11-02 12:40:00,65.68,65.78,65.66,65.71,8009.0,62.6613,62.7567,62.6422,62.6899,8009.0
2018-11-02 12:45:00,65.71,65.8,65.68,65.74,17640.0,62.6899,62.7757,62.6613,62.7185,17640.0
2018-11-02 12:50:00,65.74,65.74,65.62,65.67,35442.0,62.7185,62.7185,62.604,62.6517,35442.0
2018-11-02 12:55:00,65.65,65.68,65.57,65.66,31382.0,62.6326,62.6613,62.5563,62.6422,31382.0
2018-11-02 13:00:00,65.64,65.66,65.53,65.55,10861.0,62.6231,62.6422,62.5182,62.5372,10861.0
2018-11-02 13:05:00,65.55,65.72,65.52,65.71,12561.0,62.5372,62.6994,62.5086,62.6899,12561.0
2018-11-02 13:10:00,65.69,65.81,65.67,65.81,10667.0,62.6708,62.7853,62.6517,62.7853,10667.0
2018-11-02 13:15:00,65.81,65.89,65.73,65.89,11200.0,62.7853,62.8616,62.709,62.8616,11200.0
2018-11-02 13:20:00,65.87,65.92,65.84,65.89,10080.0,62.8425,62.8902,62.8139,62.8616,10080.0
2018-11-02 13:25:00,65.9,65.95,65.83,65.9,16484.0,62.8711,62.9188,62.8044,62.8711,16484.0
2018-11-02 13:30:00,65.88,65.94,65.85,65.87,8323.0,62.8521,62.9093,62.8234,62.8425,8323.0
2018-11-02 13:35:00,65.88,65.91,65.8,65.9,9199.0,62.8521,62.8807,62.7757,62.8711,9199.0
2018-11-02 13:40:00,65.88,66.02,65.82,65.98,13190.0,62.8521,62.9856,62.7948,62.9475,13190.0
2018-11-02 13:45:00,65.97,66.07,65.92,65.98,6100.0,62.9379,63.0333,62.8902,62.9475,6100.0
2018-11-02 13:50:00,65.98,66.01,65.88,65.92,11430.0,62.9475,62.9761,62.8521,62.8902,11430.0
2018-11-02 13:55:00,65.93,65.95,65.88,65.9,9523.0,62.8998,62.9188,62.8521,62.8711,9523.0
2018-11-02 14:00:00,65.9,65.9,65.77,65.77,11348.0,62.8711,62.8711,62.7471,62.7471,11348.0
2018-11-02 14:05:00,65.75,65.8,65.72,65.75,16743.0,62.728,62.7757,62.6994,62.728,16743.0
2018-11-02 14:10:00,65.76,65.77,65.69,65.72,11203.0,62.7376,62.7471,62.6708,62.6994,11203.0
2018-11-02 14:15:00,65.72,65.82,65.7,65.8,14442.0,62.6994,62.7948,62.6803,62.7757,14442.0
2018-11-02 14:20:00,65.8,65.8,65.66,65.66,17956.0,62.7757,62.7757,62.6422,62.6422,17956.0
2018-11-02 14:25:00,65.66,66.25,65.59,66.19,36527.0,62.6422,63.2051,62.5754,63.1478,36527.0
2018-11-02 14:30:00,66.17,66.21,65.98,66.05,28036.0,63.1287,63.1669,62.9475,63.0143,28036.0
2018-11-02 14:35:00,66.03,66.07,65.96,65.98,9944.0,62.9952,63.0333,62.9284,62.9475,9944.0
2018-11-02 14:40:00,65.97,66.13,65.97,66.04,15676.0,62.9379,63.0906,62.9379,63.0047,15676.0
2018-11-02 14:45:00,66.07,66.09,65.99,66.06,8772.0,63.0333,63.0524,62.957,63.0238,8772.0
2018-11-02 14:50:00,66.06,66.15,66.04,66.1,30973.0,63.0238,63.1097,63.0047,63.062,30973.0
2018-11-02 14:55:00,66.11,66.14,66.04,66.1,20568.0,63.0715,63.1001,63.0047,63.062,20568.0
2018-11-02 15:00:00,66.09,66.14,65.95,66.0,17895.0,63.0524,63.1001,62.9188,62.9666,17895.0
2018-11-02 15:05:00,65.99,66.07,65.96,66.06,12464.0,62.957,63.0333,62.9284,63.0238,12464.0
2018-11-02 15:10:00,66.04,66.22,66.01,66.13,22844.0,63.0047,63.1764,62.9761,63.0906,22844.0
2018-11-02 15:15:00,66.15,66.16,66.02,66.05,18812.0,63.1097,63.1192,62.9856,63.0143,18812.0
2018-11-02 15:20:00,66.05,66.14,66.04,66.14,25984.0,63.0143,63.1001,63.0047,63.1001,25984.0
2018-11-02 15:25:00,66.14,66.16,65.99,66.0,51997.0,63.1001,63.1192,62.957,62.9666,51997.0
2018-11-02 15:30:00,66.0,66.01,65.95,65.98,49711.0,62.9666,62.9761,62.9188,62.9475,49711.0
2018-11-02 15:35:00,65.98,66.03,65.89,66.02,42588.0,62.9475,62.9952,62.8616,62.9856,42588.0
2018-11-02 15:40:00,66.01,66.04,65.94,65.98,53053.0,62.9761,63.0047,62.9093,62.9475,53053.0
2018-11-02 15:45:00,65.97,65.98,65.88,65.94,84706.0,62.9379,62.9475,62.8521,62.9093,84706.0
2018-11-02 15:50:00,65.95,65.99,65.94,65.96,88866.0,62.9188,62.957,62.9093,62.9284,88866.0
2018-11-02 15:55:00,65.96,66.02,65.8,65.91,129387.0,62.9284,62.9856,62.7757,62.8807,129387.0
2018-11-05 09:30:00,66.03,66.39,66.03,66.3,23427.0,62.9952,63.3386,62.9952,63.2528,23427.0
2018-11-05 09:35:00,66.29,66.29,65.96,66.0,7916.0,63.2432,63.2432,62.9284,62.9666,7916.0
2018-11-05 09:40:00,66.04,66.04,65.74,65.81,8600.0,63.0047,63.0047,62.7185,62.7853,8600.0
2018-11-05 09:45:00,65.76,65.8,65.64,65.8,19959.0,62.7376,62.7757,62.6231,62.7757,19959.0
2018-11-05 09:50:00,65.8,65.91,65.8,65.91,5501.0,62.7757,62.8807,62.7757,62.8807,5501.0
2018-11-05 09:55:00,65.92,65.97,65.81,65.84,19587.0,62.8902,62.9379,62.7853,62.8139,19587.0
2018-11-05 10:00:00,65.86,65.98,65.85,65.91,13023.0,62.833,62.9475,62.8234,62.8807,13023.0
2018-11-05 10:05:00,65.94,66.01,65.85,65.85,11270.0,62.9093,62.9761,62.8234,62.8234,11270.0
2018-11-05 10:10:00,65.83,65.84,65.72,65.76,17089.0,62.8044,62.8139,62.6994,62.7376,17089.0
2018-11-05 10:15:00,65.75,65.75,65.66,65.74,4798.0,62.728,62.728,62.6422,62.7185,4798.0
2018-11-05 10:20:00,65.74,65.77,65.71,65.75,8062.0,62.7185,62.7471,62.6899,62.728,8062.0
2018-11-05 10:25:00,65.74,65.74,65.5,65.57,26141.0,62.7185,62.7185,62.4895,62.5563,26141.0
2018-11-05 10:30:00,65.6,65.74,65.6,65.66,13924.0,62.5849,62.7185,62.5849,62.6422,13924.0
2018-11-05 10:35:00,65.66,65.69,65.57,65.59,14574.0,62.6422,62.6708,62.5563,62.5754,14574.0
2018-11-05 10:40:00,65.56,65.7,65.55,65.68,13862.0,62.5468,62.6803,62.5372,62.6613,13862.0
2018-11-05 10:45:00,65.66,65.66,65.48,65.51,30920.0,62.6422,62.6422,62.4705,62.4991,30920.0
2018-11-05 10:50:00,65.51,65.55,65.46,65.55,41992.0,62.4991,62.5372,62.4514,62.5372,41992.0
2018-11-05 10:55:00,65.56,65.76,65.54,65.73,26137.0,62.5468,62.7376,62.5277,62.709,26137.0
2018-11-05 11:00:00,65.72,65.87,65.7,65.84,22485.0,62.6994,62.8425,62.6803,62.8139,22485.0
2018-11-05 11:05:00,65.85,65.88,65.8,65.8,26215.0,62.8234,62.8521,62.7757,62.7757,26215.0
2018-11-05 11:10:00,65.77,65.81,65.61,65.64,33905.0,62.7471,62.7853,62.5945,62.6231,33905.0
2018-11-05 11:15:00,65.65,65.67,65.6,65.6,9889.0,62.6326,62.6517,62.5849,62.5849,9889.0
2018-11-05 11:20:00,65.6,65.64,65.5,65.55,13700.0,62.5849,62.6231,62.4895,62.5372,13700.0
2018-11-05 11:25:00,65.53,65.54,65.46,65.46,14433.0,62.5182,62.5277,62.4514,62.4514,14433.0
2018-11-05 11:30:00,65.47,65.47,65.37,65.4,9446.0,62.4609,62.4609,62.3655,62.3941,9446.0
2018-11-05 11:35:00,65.39,65.43,65.34,65.35,19410.0,62.3846,62.4227,62.3369,62.3464,19410.0
2018-11-05 11:40:00,65.35,65.38,65.23,65.26,23534.0,62.3464,62.375,62.2319,62.2606,23534.0
2018-11-05 11:45:00,65.28,65.43,65.24,65.43,16964.0,62.2796,62.4227,62.2415,62.4227,16964.0
2018-11-05 11:50:00,65.43,65.63,65.42,65.58,20608.0,62.4227,62.6136,62.4132,62.5659,20608.0
2018-11-05 11:55:00,65.55,65.59,65.49,65.59,7830.0,62.5372,62.5754,62.48,62.5754,7830.0
2018-11-05 12:00:00,65.59,65.62,65.52,65.55,18219.0,62.5754,62.604,62.5086,62.5372,18219.0
2018-11-05 12:05:00,65.52,65.52,65.41,65.41,9766.0,62.5086,62.5086,62.4037,62.4037,9766.0
2018-11-05 12:10:00,65.41,65.48,65.38,65.48,12900.0,62.4037,62.4705,62.375,62.4705,12900.0
2018-11-05 12:15:00,65.48,65.57,65.48,65.49,4709.0,62.4705,62.5563,62.4705,62.48,4709.0
2018-11-05 12:20:00,65.5,65.58,65.48,65.52,11585.0,62.4895,62.5659,62.4705,62.5086,11585.0
2018-11-05 12:25:00,65.51,65.51,65.44,65.47,6309.0,62.4991,62.4991,62.4323,62.4609,6309.0
2018-11-05 12:30:00,65.47,65.49,65.4,65.42,7170.0,62.4609,62.48,62.3941,62.4132,7170.0
2018-11-05 12:35:00,65.41,65.42,65.37,65.4,6486.0,62.4037,62.4132,62.3655,62.3941,6486.0
2018-11-05 12:40:00,65.39,65.44,65.36,65.44,7272.0,62.3846,62.4323,62.356,62.4323,7272.0
2018-11-05 12:45:00,65.43,65.44,65.35,65.41,9321.0,62.4227,62.4323,62.3464,62.4037,9321.0
2018-11-05 12:50:00,65.43,65.44,65.4,65.42,6238.0,62.4227,62.4323,62.3941,62.4132,6238.0
2018-11-05 12:55:00,65.4,65.44,65.39,65.42,7184.0,62.3941,62.4323,62.3846,62.4132,7184.0
2018-11-05 13:00:00,65.41,65.42,65.4,65.41,7432.0,62.4037,62.4132,62.3941,62.4037,7432.0
2018-11-05 13:05:00,65.41,65.42,65.37,65.4,14330.0,62.4037,62.4132,62.3655,62.3941,14330.0
2018-11-05 13:10:00,65.4,65.48,65.37,65.46,9371.0,62.3941,62.4705,62.3655,62.4514,9371.0
2018-11-05 13:15:00,65.46,65.48,65.41,65.48,10040.0,62.4514,62.4705,62.4037,62.4705,10040.0
2018-11-05 13:20:00,65.47,65.53,65.46,65.5,7468.0,62.4609,62.5182,62.4514,62.4895,7468.0
2018-11-05 13:25:00,65.49,65.51,65.48,65.49,7932.0,62.48,62.4991,62.4705,62.48,7932.0
2018-11-05 13:30:00,65.49,65.52,65.48,65.49,9955.0,62.48,62.5086,62.4705,62.48,9955.0
2018-11-05 13:35:00,65.5,65.62,65.48,65.6,5039.0,62.4895,62.604,62.4705,62.5849,5039.0
2018-11-05 13:40:00,65.62,65.64,65.6,65.63,9306.0,62.604,62.6231,62.5849,62.6136,9306.0
2018-11-05 13:45:00,65.62,65.66,65.6,65.66,5100.0,62.604,62.6422,62.5849,62.6422,5100.0
2018-11-05 13:50:00,65.65,65.7,65.62,65.67,11348.0,62.6326,62.6803,62.604,62.6517,11348.0
2018-11-05 13:55:00,65.67,65.68,65.61,65.63,10114.0,62.6517,62.6613,62.5945,62.6136,10114.0
2018-11-05 14:00:00,65.63,65.66,65.6,65.64,6640.0,62.6136,62.6422,62.5849,62.6231,6640.0
2018-11-05 14:05:00,65.62,65.62,65.58,65.6,11562.0,62.604,62.604,62.5659,62.5849,11562.0
2018-11-05 14:10:00,65.6,65.63,65.59,65.63,11480.0,62.5849,62.6136,62.5754,62.6136,11480.0
2018-11-05 14:15:00,65.62,65.75,65.59,65.74,15706.0,62.604,62.728,62.5754,62.7185,15706.0
2018-11-05 14:20:00,65.75,65.9,65.75,65.88,7399.0,62.728,62.8711,62.728,62.8521,7399.0
2018-11-05 14:25:00,65.88,65.95,65.86,65.94,20701.0,62.8521,62.9188,62.833,62.9093,20701.0
2018-11-05 14:30:00,65.94,65.98,65.92,65.96,12953.0,62.9093,62.9475,62.8902,62.9284,12953.0
2018-11-05 14:35:00,65.96,66.0,65.94,65.99,10490.0,62.9284,62.9666,62.9093,62.957,10490.0
2018-11-05 14:40:00,66.0,66.15,66.0,66.15,7014.0,62.9666,63.1097,62.9666,63.1097,7014.0
2018-11-05 14:45:00,66.16,66.21,66.07,66.1,11856.0,63.1192,63.1669,63.0333,63.062,11856.0
2018-11-05 14:50:00,66.11,66.19,66.11,66.17,8571.0,63.0715,63.1478,63.0715,63.1287,8571.0
2018-11-05 14:55:00,66.16,66.17,66.08,66.08,10855.0,63.1192,63.1287,63.0429,63.0429,10855.0
2018-11-05 15:00:00,66.07,66.08,66.03,66.06,12014.0,63.0333,63.0429,62.9952,63.0238,12014.0
2018-11-05 15:05:00,66.07,66.12,66.02,66.02,14893.0,63.0333,63.081,62.9856,62.9856,14893.0
2018-11-05 15:10:00,66.01,66.08,65.99,66.02,23560.0,62.9761,63.0429,62.957,62.9856,23560.0
2018-11-05 15:15:00,66.01,66.01,65.93,65.95,12367.0,62.9761,62.9761,62.8998,62.9188,12367.0
2018-11-05 15:20:00,65.96,65.98,65.93,65.94,12415.0,62.9284,62.9475,62.8998,62.9093,12415.0
2018-11-05 15:25:00,65.93,65.96,65.84,65.96,17118.0,62.8998,62.9284,62.8139,62.9284,17118.0
2018-11-05 15:30:00,65.97,65.98,65.9,65.96,14800.0,62.9379,62.9475,62.8711,62.9284,14800.0
2018-11-05 15:35:00,65.95,66.0,65.93,65.97,19046.0,62.9188,62.9666,62.8998,62.9379,19046.0
2018-11-05 15:40:00,65.97,65.99,65.91,65.99,30219.0,62.9379,62.957,62.8807,62.957,30219.0
2018-11-05 15:45:00,66.0,66.0,65.94,66.0,39371.0,62.9666,62.9666,62.9093,62.9666,39371.0
2018-11-05 15:50:00,66.0,66.03,65.95,66.03,57716.0,62.9666,62.9952,62.9188,62.9952,57716.0
2018-11-05 15:55:00,66.03,66.05,65.91,65.92,194766.0,62.9952,63.0143,62.8807,62.8902,194766.0
2018-11-06 09:30:00,66.04,66.37,65.78,66.2,19632.0,63.0047,63.3195,62.7567,63.1574,19632.0
2018-11-06 09:35:00,66.14,66.33,66.05,66.17,23037.0,63.1001,63.2814,63.0143,63.1287,23037.0
2018-11-06 09:40:00,66.22,66.23,66.04,66.17,25108.0,63.1764,63.186,63.0047,63.1287,25108.0
2018-11-06 09:45:00,66.2,66.42,66.16,66.38,22498.0,63.1574,63.3672,63.1192,63.3291,22498.0
2018-11-06 09:50:00,66.36,66.36,66.19,66.19,18437.0,63.31,63.31,63.1478,63.1478,18437.0
2018-11-06 09:55:00,66.24,66.34,66.23,66.26,8206.0,63.1955,63.2909,63.186,63.2146,8206.0
2018-11-06 10:00:00,66.25,66.27,66.19,66.19,7374.0,63.2051,63.2241,63.1478,63.1478,7374.0
2018-11-06 10:05:00,66.18,66.18,66.03,66.04,14666.0,63.1383,63.1383,62.9952,63.0047,14666.0
2018-11-06 10:10:00,66.05,66.26,66.04,66.26,34663.0,63.0143,63.2146,63.0047,63.2146,34663.0
2018-11-06 10:15:00,66.26,66.28,66.18,66.19,15116.0,63.2146,63.2337,63.1383,63.1478,15116.0
2018-11-06 10:20:00,66.19,66.26,66.16,66.24,13092.0,63.1478,63.2146,63.1192,63.1955,13092.0
2018-11-06 10:25:00,66.23,66.24,66.15,66.19,11249.0,63.186,63.1955,63.1097,63.1478,11249.0
2018-11-06 10:30:00,66.17,66.22,66.14,66.22,9878.0,63.1287,63.1764,63.1001,63.1764,9878.0
2018-11-06 10:35:00,66.23,66.25,66.05,66.08,10960.0,63.186,63.2051,63.0143,63.0429,10960.0
2018-11-06 10:40:00,66.07,66.13,66.04,66.13,11000.0,63.0333,63.0906,63.0047,63.0906,11000.0
2018-11-06 10:45:00,66.14,66.17,66.09,66.12,21725.0,63.1001,63.1287,63.0524,63.081,21725.0
2018-11-06 10:50:00,66.13,66.13,66.06,66.11,19050.0,63.0906,63.0906,63.0238,63.0715,19050.0
2018-11-06 10:55:00,66.11,66.15,66.08,66.11,15154.0,63.0715,63.1097,63.0429,63.0715,15154.0
2018-11-06 11:00:00,66.13,66.15,65.94,65.94,10143.0,63.0906,63.1097,62.9093,62.9093,10143.0
2018-11-06 11:05:00,65.97,66.01,65.94,65.95,11977.0,62.9379,62.9761,62.9093,62.9188,11977.0
2018-11-06 11:10:00,65.97,66.1,65.92,66.09,27414.0,62.9379,63.062,62.8902,63.0524,27414.0
2018-11-06 11:15:00,66.1,66.12,65.99,65.99,12768.0,63.062,63.081,62.957,62.957,12768.0
2018-11-06 11:20:00,65.99,66.0,65.91,66.0,12788.0,62.957,62.9666,62.8807,62.9666,12788.0
2018-11-06 11:25:00,66.0,66.01,65.96,65.96,20980.0,62.9666,62.9761,62.9284,62.9284,20980.0
2018-11-06 11:30:00,65.96,65.98,65.93,65.96,12812.0,62.9284,62.9475,62.8998,62.9284,12812.0
2018-11-06 11:35:00,65.97,66.01,65.96,66.0,34026.0,62.9379,62.9761,62.9284,62.9666,34026.0
2018-11-06 11:40:00,66.0,66.13,65.98,66.1,31439.0,62.9666,63.0906,62.9475,63.062,31439.0
2018-11-06 11:45:00,66.1,66.11,66.02,66.03,13245.0,63.062,63.0715,62.9856,62.9952,13245.0
2018-11-06 11:50:00,66.03,66.03,66.0,66.01,20144.0,62.9952,62.9952,62.9666,62.9761,20144.0
2018-11-06 11:55:00,66.01,66.08,65.99,66.02,35247.0,62.9761,63.0429,62.957,62.9856,35247.0
2018-11-06 12:00:00,66.02,66.02,65.95,66.0,13584.0,62.9856,62.9856,62.9188,62.9666,13584.0
2018-11-06 12:05:00,66.01,66.1,66.0,66.04,40773.0,62.9761,63.062,62.9666,63.0047,40773.0
2018-11-06 12:10:00,66.04,66.12,66.03,66.1,27517.0,63.0047,63.081,62.9952,63.062,27517.0
2018-11-06 12:15:00,66.1,66.1,66.03,66.05,20091.0,63.062,63.062,62.9952,63.0143,20091.0
2018-11-06 12:20:00,66.04,66.07,65.99,66.03,20164.0,63.0047,63.0333,62.957,62.9952,20164.0
2018-11-06 12:25:00,66.04,66.06,65.99,66.0,16517.0,63.0047,63.0238,62.957,62.9666,16517.0
2018-11-06 12:30:00,66.0,66.0,65.98,66.0,17091.0,62.9666,62.9666,62.9475,62.9666,17091.0
2018-11-06 12:35:00,66.0,66.02,65.98,66.02,29274.0,62.9666,62.9856,62.9475,62.9856,29274.0
2018-11-06 12:40:00,66.02,66.06,66.01,66.04,47386.0,62.9856,63.0238,62.9761,63.0047,47386.0
2018-11-06 12:45:00,66.04,66.05,65.94,65.97,14050.0,63.0047,63.0143,62.9093,62.9379,14050.0
2018-11-06 12:50:00,65.98,66.0,65.95,65.99,12743.0,62.9475,62.9666,62.9188,62.957,12743.0
2018-11-06 12:55:00,65.99,66.01,65.96,65.98,20934.0,62.957,62.9761,62.9284,62.9475,20934.0
2018-11-06 13:00:00,65.99,66.06,65.99,66.03,30101.0,62.957,63.0238,62.957,62.9952,30101.0
2018-11-06 13:05:00,66.05,66.05,65.99,66.0,19260.0,63.0143,63.0143,62.957,62.9666,19260.0
2018-11-06 13:10:00,66.0,66.01,65.96,65.97,12121.0,62.9666,62.9761,62.9284,62.9379,12121.0
2018-11-06 13:15:00,65.98,66.01,65.98,66.01,14778.0,62.9475,62.9761,62.9475,62.9761,14778.0
2018-11-06 13:20:00,66.01,66.01,65.96,66.0,14387.0,62.9761,62.9761,62.9284,62.9666,14387.0
2018-11-06 13:25:00,66.0,66.01,65.98,65.99,11679.0,62.9666,62.9761,62.9475,62.957,11679.0
2018-11-06 13:30:00,65.98,66.06,65.97,66.02,11548.0,62.9475,63.0238,62.9379,62.9856,11548.0
2018-11-06 13:35:00,66.02,66.04,66.01,66.04,6840.0,62.9856,63.0047,62.9761,63.0047,6840.0
2018-11-06 13:40:00,66.03,66.03,66.0,66.02,9455.0,62.9952,62.9952,62.9666,62.9856,9455.0
2018-11-06 13:45:00,66.02,66.03,65.99,65.99,9162.0,62.9856,62.9952,62.957,62.957,9162.0
2018-11-06 13:50:00,65.99,66.04,65.99,66.02,8218.0,62.957,63.0047,62.957,62.9856,8218.0
2018-11-06 13:55:00,66.02,66.02,65.95,65.98,8258.0,62.9856,62.9856,62.9188,62.9475,8258.0
2018-11-06 14:00:00,65.98,65.98,65.84,65.85,16675.0,62.9475,62.9475,62.8139,62.8234,16675.0
2018-11-06 14:05:00,65.84,65.85,65.79,65.81,15806.0,62.8139,62.8234,62.7662,62.7853,15806.0
2018-11-06 14:10:00,65.81,65.82,65.78,65.8,14799.0,62.7853,62.7948,62.7567,62.7757,14799.0
2018-11-06 14:15:00,65.8,65.83,65.74,65.82,9162.0,62.7757,62.8044,62.7185,62.7948,9162.0
2018-11-06 14:20:00,65.81,65.82,65.78,65.8,5633.0,62.7853,62.7948,62.7567,62.7757,5633.0
2018-11-06 14:25:00,65.8,65.8,65.67,65.71,8242.0,62.7757,62.7757,62.6517,62.6899,8242.0
2018-11-06 14:30:00,65.67,65.79,65.67,65.78,8768.0,62.6517,62.7662,62.6517,62.7567,8768.0
2018-11-06 14:35:00,65.77,65.82,65.75,65.82,6300.0,62.7471,62.7948,62.728,62.7948,6300.0
2018-11-06 14:40:00,65.83,65.87,65.81,65.87,8891.0,62.8044,62.8425,62.7853,62.8425,8891.0
2018-11-06 14:45:00,65.87,65.89,65.84,65.87,6297.0,62.8425,62.8616,62.8139,62.8425,6297.0
2018-11-06 14:50:00,65.86,65.89,65.81,65.81,8217.0,62.833,62.8616,62.7853,62.7853,8217.0
2018-11-06 14:55:00,65.83,65.86,65.77,65.78,15751.0,62.8044,62.833,62.7471,62.7567,15751.0
2018-11-06 15:00:00,65.77,65.81,65.71,65.79,14328.0,62.7471,62.7853,62.6899,62.7662,14328.0
2018-11-06 15:05:00,65.8,65.85,65.79,65.84,38559.0,62.7757,62.8234,62.7662,62.8139,38559.0
2018-11-06 15:10:00,65.84,65.85,65.82,65.82,19058.0,62.8139,62.8234,62.7948,62.7948,19058.0
2018-11-06 15:15:00,65.82,65.85,65.82,65.85,4997.0,62.7948,62.8234,62.7948,62.8234,4997.0
2018-11-06 15:20:00,65.84,65.86,65.8,65.84,31763.0,62.8139,62.833,62.7757,62.8139,31763.0
2018-11-06 15:25:00,65.85,65.86,65.81,65.84,12961.0,62.8234,62.833,62.7853,62.8139,12961.0
2018-11-06 15:30:00,65.84,65.85,65.82,65.82,17115.0,62.8139,62.8234,62.7948,62.7948,17115.0
2018-11-06 15:35:00,65.83,65.87,65.82,65.84,69756.0,62.8044,62.8425,62.7948,62.8139,69756.0
2018-11-06 15:40:00,65.84,65.85,65.78,65.78,24660.0,62.8139,62.8234,62.7567,62.7567,24660.0
2018-11-06 15:45:00,65.79,65.86,65.71,65.85,53716.0,62.7662,62.833,62.6899,62.8234,53716.0
2018-11-06 15:50:00,65.85,66.0,65.83,66.0,109121.0,62.8234,62.9666,62.8044,62.9666,109121.0
2018-11-06 15:55:00,66.0,66.08,65.82,65.97,366501.0,62.9666,63.0429,62.7948,62.9379,366501.0
2018-11-07 09:30:00,66.51,66.66,66.27,66.41,41293.0,63.4531,63.5962,63.2241,63.3577,41293.0
2018-11-07 09:35:00,66.46,66.78,66.42,66.75,17022.0,63.4054,63.7107,63.3672,63.6821,17022.0
2018-11-07 09:40:00,66.75,67.06,66.75,66.95,15184.0,63.6821,63.9778,63.6821,63.8729,15184.0
2018-11-07 09:45:00,66.98,67.07,66.94,67.03,27420.0,63.9015,63.9874,63.8633,63.9492,27420.0
2018-11-07 09:50:00,67.02,67.28,67.01,67.19,43517.0,63.9397,64.1877,63.9301,64.1019,43517.0
2018-11-07 09:55:00,67.18,67.37,67.16,67.31,29407.0,64.0923,64.2736,64.0732,64.2163,29407.0
2018-11-07 10:00:00,67.31,67.5,67.26,67.49,27012.0,64.2163,64.3976,64.1686,64.3881,27012.0
2018-11-07 10:05:00,67.47,67.48,67.29,67.31,25213.0,64.369,64.3785,64.1973,64.2163,25213.0
2018-11-07 10:10:00,67.32,67.36,67.25,67.31,27089.0,64.2259,64.264,64.1591,64.2163,27089.0
2018-11-07 10:15:00,67.3,67.41,67.24,67.28,58729.0,64.2068,64.3117,64.1496,64.1877,58729.0
2018-11-07 10:20:00,67.31,67.35,67.22,67.26,38892.0,64.2163,64.2545,64.1305,64.1686,38892.0
2018-11-07 10:25:00,67.27,67.46,67.26,67.37,59768.0,64.1782,64.3594,64.1686,64.2736,59768.0
2018-11-07 10:30:00,67.37,67.52,67.35,67.49,24152.0,64.2736,64.4167,64.2545,64.3881,24152.0
2018-11-07 10:35:00,67.52,67.61,67.51,67.59,45628.0,64.4167,64.5026,64.4071,64.4835,45628.0
2018-11-07 10:40:00,67.6,67.64,67.55,67.62,29275.0,64.493,64.5312,64.4453,64.5121,29275.0
2018-11-07 10:45:00,67.61,67.65,67.57,67.6,10187.0,64.5026,64.5407,64.4644,64.493,10187.0
2018-11-07 10:50:00,67.61,67.81,67.61,67.76,48761.0,64.5026,64.6934,64.5026,64.6457,48761.0
2018-11-07 10:55:00,67.76,67.83,67.7,67.8,11789.0,64.6457,64.7124,64.5884,64.6838,11789.0
2018-11-07 11:00:00,67.81,67.9,67.76,67.88,33095.0,64.6934,64.7792,64.6457,64.7601,33095.0
2018-11-07 11:05:00,67.89,67.9,67.78,67.86,30718.0,64.7697,64.7792,64.6647,64.7411,30718.0
2018-11-07 11:10:00,67.86,67.95,67.86,67.91,13789.0,64.7411,64.8269,64.7411,64.7888,13789.0
2018-11-07 11:15:00,67.9,67.92,67.75,67.78,12468.0,64.7792,64.7983,64.6361,64.6647,12468.0
2018-11-07 11:20:00,67.78,67.88,67.75,67.88,14883.0,64.6647,64.7601,64.6361,64.7601,14883.0
2018-11-07 11:25:00,67.87,67.94,67.86,67.9,16648.0,64.7506,64.8174,64.7411,64.7792,16648.0
2018-11-07 11:30:00,67.91,67.94,67.74,67.79,20951.0,64.7888,64.8174,64.6266,64.6743,20951.0
2018-11-07 11:35:00,67.77,67.77,67.68,67.69,16044.0,64.6552,64.6552,64.5693,64.5789,16044.0
2018-11-07 11:40:00,67.69,67.72,67.56,67.58,11004.0,64.5789,64.6075,64.4549,64.4739,11004.0
2018-11-07 11:45:00,67.59,67.66,67.56,67.65,12825.0,64.4835,64.5503,64.4549,64.5407,12825.0
2018-11-07 11:50:00,67.65,67.78,67.62,67.78,8999.0,64.5407,64.6647,64.5121,64.6647,8999.0
2018-11-07 11:55:00,67.77,67.89,67.74,67.89,8225.0,64.6552,64.7697,64.6266,64.7697,8225.0
2018-11-07 12:00:00,67.86,67.9,67.79,67.86,12805.0,64.7411,64.7792,64.6743,64.7411,12805.0
2018-11-07 12:05:00,67.87,67.87,67.75,67.79,6650.0,64.7506,64.7506,64.6361,64.6743,6650.0
2018-11-07 12:10:00,67.76,67.87,67.74,67.85,8682.0,64.6457,64.7506,64.6266,64.7315,8682.0
2018-11-07 12:15:00,67.84,67.86,67.74,67.74,7730.0,64.722,64.7411,64.6266,64.6266,7730.0
2018-11-07 12:20:00,67.77,67.78,67.71,67.71,6370.0,64.6552,64.6647,64.598,64.598,6370.0
2018-11-07 12:25:00,67.73,67.78,67.73,67.76,5868.0,64.617,64.6647,64.617,64.6457,5868.0
2018-11-07 12:30:00,67.76,67.86,67.75,67.86,233042.0,64.6457,64.7411,64.6361,64.7411,233042.0
2018-11-07 12:35:00,67.86,67.87,67.72,67.73,155762.0,64.7411,64.7506,64.6075,64.617,155762.0
2018-11-07 12:40:00,67.7,67.73,67.51,67.55,20612.0,64.5884,64.617,64.4071,64.4453,20612.0
2018-11-07 12:45:00,67.55,67.63,67.5,67.63,20700.0,64.4453,64.5216,64.3976,64.5216,20700.0
2018-11-07 12:50:00,67.65,67.72,67.62,67.7,14132.0,64.5407,64.6075,64.5121,64.5884,14132.0
2018-11-07 12:55:00,67.7,67.72,67.66,67.67,5733.0,64.5884,64.6075,64.5503,64.5598,5733.0
2018-11-07 13:00:00,67.64,67.71,67.64,67.66,11914.0,64.5312,64.598,64.5312,64.5503,11914.0
2018-11-07 13:05:00,67.66,67.74,67.65,67.73,9419.0,64.5503,64.6266,64.5407,64.617,9419.0
2018-11-07 13:10:00,67.72,67.72,67.64,67.64,4727.0,64.6075,64.6075,64.5312,64.5312,4727.0
2018-11-07 13:15:00,67.64,67.67,67.59,67.62,7265.0,64.5312,64.5598,64.4835,64.5121,7265.0
2018-11-07 13:20:00,67.62,67.68,67.62,67.64,4020.0,64.5121,64.5693,64.5121,64.5312,4020.0
2018-11-07 13:25:00,67.65,67.71,67.65,67.69,4757.0,64.5407,64.598,64.5407,64.5789,4757.0
2018-11-07 13:30:00,67.67,67.71,67.65,67.66,16222.0,64.5598,64.598,64.5407,64.5503,16222.0
2018-11-07 13:35:00,67.68,67.68,67.64,67.65,5576.0,64.5693,64.5693,64.5312,64.5407,5576.0
2018-11-07 13:40:00,67.65,67.73,67.62,67.63,13839.0,64.5407,64.617,64.5121,64.5216,13839.0
2018-11-07 13:45:00,67.62,67.68,67.6,67.65,8941.0,64.5121,64.5693,64.493,64.5407,8941.0
2018-11-07 13:50:00,67.65,67.68,67.59,67.59,9573.0,64.5407,64.5693,64.4835,64.4835,9573.0
2018-11-07 13:55:00,67.58,67.65,67.54,67.63,8509.0,64.4739,64.5407,64.4358,64.5216,8509.0
2018-11-07 14:00:00,67.62,67.73,67.61,67.69,8571.0,64.5121,64.617,64.5026,64.5789,8571.0
2018-11-07 14:05:00,67.69,67.73,67.66,67.68,12185.0,64.5789,64.617,64.5503,64.5693,12185.0
2018-11-07 14:10:00,67.66,67.77,67.63,67.65,16054.0,64.5503,64.6552,64.5216,64.5407,16054.0
2018-11-07 14:15:00,67.66,67.71,67.62,67.66,22115.0,64.5503,64.598,64.5121,64.5503,22115.0
2018-11-07 14:20:00,67.67,67.72,67.66,67.69,8846.0,64.5598,64.6075,64.5503,64.5789,8846.0
2018-11-07 14:25:00,67.69,67.78,67.68,67.78,7467.0,64.5789,64.6647,64.5693,64.6647,7467.0
2018-11-07 14:30:00,67.78,67.84,67.77,67.84,9668.0,64.6647,64.722,64.6552,64.722,9668.0
2018-11-07 14:35:00,67.85,67.88,67.82,67.84,17879.0,64.7315,64.7601,64.7029,64.722,17879.0
2018-11-07 14:40:00,67.84,67.87,67.78,67.8,16442.0,64.722,64.7506,64.6647,64.6838,16442.0
2018-11-07 14:45:00,67.79,67.82,67.71,67.75,9359.0,64.6743,64.7029,64.598,64.6361,9359.0
2018-11-07 14:50:00,67.74,67.81,67.73,67.8,35346.0,64.6266,64.6934,64.617,64.6838,35346.0
2018-11-07 14:55:00,67.79,67.8,67.73,67.74,44923.0,64.6743,64.6838,64.617,64.6266,44923.0
2018-11-07 15:00:00,67.74,67.81,67.72,67.78,14972.0,64.6266,64.6934,64.6075,64.6647,14972.0
2018-11-07 15:05:00,67.79,67.92,67.79,67.9,23103.0,64.6743,64.7983,64.6743,64.7792,23103.0
2018-11-07 15:10:00,67.9,68.01,67.9,68.01,15579.0,64.7792,64.8842,64.7792,64.8842,15579.0
2018-11-07 15:15:00,68.01,68.07,67.99,68.06,19823.0,64.8842,64.9414,64.8651,64.9319,19823.0
2018-11-07 15:20:00,68.06,68.09,68.04,68.08,16751.0,64.9319,64.9605,64.9128,64.951,16751.0
2018-11-07 15:25:00,68.08,68.15,68.04,68.11,25410.0,64.951,65.0177,64.9128,64.9796,25410.0
2018-11-07 15:30:00,68.09,68.22,68.09,68.2,24523.0,64.9605,65.0845,64.9605,65.0654,24523.0
2018-11-07 15:35:00,68.21,68.25,68.14,68.23,37933.0,65.075,65.1131,65.0082,65.0941,37933.0
2018-11-07 15:40:00,68.24,68.26,68.07,68.08,34880.0,65.1036,65.1227,64.9414,64.951,34880.0
2018-11-07 15:45:00,68.07,68.22,68.06,68.16,88188.0,64.9414,65.0845,64.9319,65.0273,88188.0
2018-11-07 15:50:00,68.17,68.26,68.14,68.26,100085.0,65.0368,65.1227,65.0082,65.1227,100085.0
2018-11-07 15:55:00,68.26,68.38,68.26,68.27,175597.0,65.1227,65.2372,65.1227,65.1322,175597.0
2018-11-08 09:30:00,67.99,68.26,67.99,68.06,26641.0,64.8651,65.1227,64.8651,64.9319,26641.0
2018-11-08 09:35:00,68.13,68.28,68.08,68.28,16175.0,64.9987,65.1418,64.951,65.1418,16175.0
2018-11-08 09:40:00,68.25,68.36,68.23,68.31,7034.0,65.1131,65.2181,65.0941,65.1704,7034.0
2018-11-08 09:45:00,68.31,68.36,68.27,68.29,24219.0,65.1704,65.2181,65.1322,65.1513,24219.0
2018-11-08 09:50:00,68.27,68.31,68.17,68.17,13550.0,65.1322,65.1704,65.0368,65.0368,13550.0
2018-11-08 09:55:00,68.17,68.22,68.16,68.2,6345.0,65.0368,65.0845,65.0273,65.0654,6345.0
2018-11-08 10:00:00,68.19,68.19,68.09,68.13,13496.0,65.0559,65.0559,64.9605,64.9987,13496.0
2018-11-08 10:05:00,68.14,68.18,68.01,68.02,10709.0,65.0082,65.0464,64.8842,64.8937,10709.0
2018-11-08 10:10:00,68.01,68.08,67.97,68.01,15890.0,64.8842,64.951,64.846,64.8842,15890.0
2018-11-08 10:15:00,68.03,68.07,67.96,68.07,13369.0,64.9032,64.9414,64.8365,64.9414,13369.0
2018-11-08 10:20:00,68.06,68.11,68.0,68.02,15986.0,64.9319,64.9796,64.8746,64.8937,15986.0
2018-11-08 10:25:00,68.01,68.07,67.94,67.96,11695.0,64.8842,64.9414,64.8174,64.8365,11695.0
2018-11-08 10:30:00,67.95,68.07,67.91,68.04,23570.0,64.8269,64.9414,64.7888,64.9128,23570.0
2018-11-08 10:35:00,68.06,68.12,67.98,68.12,10246.0,64.9319,64.9891,64.8555,64.9891,10246.0
2018-11-08 10:40:00,68.09,68.1,67.76,67.77,62010.0,64.9605,64.97,64.6457,64.6552,62010.0
2018-11-08 10:45:00,67.75,67.88,67.73,67.88,17125.0,64.6361,64.7601,64.617,64.7601,17125.0
2018-11-08 10:50:00,67.87,67.93,67.81,67.84,20374.0,64.7506,64.8078,64.6934,64.722,20374.0
2018-11-08 10:55:00,67.84,67.89,67.8,67.8,11982.0,64.722,64.7697,64.6838,64.6838,11982.0
2018-11-08 11:00:00,67.81,67.88,67.79,67.81,11032.0,64.6934,64.7601,64.6743,64.6934,11032.0
2018-11-08 11:05:00,67.82,67.83,67.78,67.82,13863.0,64.7029,64.7124,64.6647,64.7029,13863.0
2018-11-08 11:10:00,67.8,67.83,67.75,67.82,8457.0,64.6838,64.7124,64.6361,64.7029,8457.0
2018-11-08 11:15:00,67.82,67.84,67.77,67.8,6306.0,64.7029,64.722,64.6552,64.6838,6306.0
2018-11-08 11:20:00,67.81,67.82,67.62,67.66,13708.0,64.6934,64.7029,64.5121,64.5503,13708.0
2018-11-08 11:25:00,67.67,67.8,67.67,67.75,11697.0,64.5598,64.6838,64.5598,64.6361,11697.0
2018-11-08 11:30:00,67.75,67.83,67.73,67.83,9868.0,64.6361,64.7124,64.617,64.7124,9868.0
2018-11-08 11:35:00,67.84,67.86,67.8,67.83,10757.0,64.722,64.7411,64.6838,64.7124,10757.0
2018-11-08 11:40:00,67.83,67.94,67.83,67.88,19159.0,64.7124,64.8174,64.7124,64.7601,19159.0
2018-11-08 11:45:00,67.88,67.92,67.81,67.88,52402.0,64.7601,64.7983,64.6934,64.7601,52402.0
2018-11-08 11:50:00,67.88,67.89,67.72,67.76,41339.0,64.7601,64.7697,64.6075,64.6457,41339.0
2018-11-08 11:55:00,67.77,67.79,67.73,67.73,13654.0,64.6552,64.6743,64.617,64.617,13654.0
2018-11-08 12:00:00,67.74,67.81,67.72,67.81,13624.0,64.6266,64.6934,64.6075,64.6934,13624.0
2018-11-08 12:05:00,67.82,67.84,67.75,67.75,47894.0,64.7029,64.722,64.6361,64.6361,47894.0
2018-11-08 12:10:00,67.75,67.81,67.73,67.77,41103.0,64.6361,64.6934,64.617,64.6552,41103.0
2018-11-08 12:15:00,67.77,67.8,67.74,67.78,20851.0,64.6552,64.6838,64.6266,64.6647,20851.0
2018-11-08 12:20:00,67.78,67.8,67.75,67.78,25851.0,64.6647,64.6838,64.6361,64.6647,25851.0
2018-11-08 12:25:00,67.78,67.79,67.74,67.74,11719.0,64.6647,64.6743,64.6266,64.6266,11719.0
2018-11-08 12:30:00,67.73,67.77,67.7,67.75,8414.0,64.617,64.6552,64.5884,64.6361,8414.0
2018-11-08 12:35:00,67.76,67.77,67.71,67.75,10606.0,64.6457,64.6552,64.598,64.6361,10606.0
2018-11-08 12:40:00,67.75,67.8,67.73,67.76,54930.0,64.6361,64.6838,64.617,64.6457,54930.0
2018-11-08 12:45:00,67.77,67.78,67.74,67.75,39163.0,64.6552,64.6647,64.6266,64.6361,39163.0
2018-11-08 12:50:00,67.75,67.78,67.73,67.77,26114.0,64.6361,64.6647,64.617,64.6552,26114.0
2018-11-08 12:55:00,67.77,67.78,67.73,67.75,32710.0,64.6552,64.6647,64.617,64.6361,32710.0
2018-11-08 13:00:00,67.75,67.77,67.73,67.73,15922.0,64.6361,64.6552,64.617,64.617,15922.0
2018-11-08 13:05:00,67.73,67.76,67.72,67.74,8911.0,64.617,64.6457,64.6075,64.6266,8911.0
2018-11-08 13:10:00,67.74,67.76,67.71,67.72,7883.0,64.6266,64.6457,64.598,64.6075,7883.0
2018-11-08 13:15:00,67.73,67.75,67.7,67.74,6051.0,64.617,64.6361,64.5884,64.6266,6051.0
2018-11-08 13:20:00,67.74,67.74,67.65,67.71,7152.0,64.6266,64.6266,64.5407,64.598,7152.0
2018-11-08 13:25:00,67.71,67.74,67.65,67.65,7695.0,64.598,64.6266,64.5407,64.5407,7695.0
2018-11-08 13:30:00,67.64,67.67,67.6,67.65,6568.0,64.5312,64.5598,64.493,64.5407,6568.0
2018-11-08 13:35:00,67.66,67.71,67.66,67.69,2973.0,64.5503,64.598,64.5503,64.5789,2973.0
2018-11-08 13:40:00,67.68,67.71,67.66,67.68,7190.0,64.5693,64.598,64.5503,64.5693,7190.0
2018-11-08 13:45:00,67.68,67.71,67.66,67.67,6777.0,64.5693,64.598,64.5503,64.5598,6777.0
2018-11-08 13:50:00,67.67,67.71,67.67,67.69,8108.0,64.5598,64.598,64.5598,64.5789,8108.0
2018-11-08 13:55:00,67.68,67.76,67.68,67.72,6311.0,64.5693,64.6457,64.5693,64.6075,6311.0
2018-11-08 14:00:00,67.71,67.77,67.58,67.61,16338.0,64.598,64.6552,64.4739,64.5026,16338.0
2018-11-08 14:05:00,67.64,67.81,67.64,67.77,22466.0,64.5312,64.6934,64.5312,64.6552,22466.0
2018-11-08 14:10:00,67.78,67.8,67.74,67.75,10294.0,64.6647,64.6838,64.6266,64.6361,10294.0
2018-11-08 14:15:00,67.76,67.8,67.68,67.69,88689.0,64.6457,64.6838,64.5693,64.5789,88689.0
2018-11-08 14:20:00,67.7,67.75,67.69,67.69,14462.0,64.5884,64.6361,64.5789,64.5789,14462.0
2018-11-08 14:25:00,67.67,67.7,67.52,67.53,16998.0,64.5598,64.5884,64.4167,64.4262,16998.0
2018-11-08 14:30:00,67.51,67.57,67.47,67.54,9748.0,64.4071,64.4644,64.369,64.4358,9748.0
2018-11-08 14:35:00,67.55,67.57,67.46,67.46,9265.0,64.4453,64.4644,64.3594,64.3594,9265.0
2018-11-08 14:40:00,67.47,67.48,67.38,67.46,21458.0,64.369,64.3785,64.2831,64.3594,21458.0
2018-11-08 14:45:00,67.45,67.59,67.44,67.59,25526.0,64.3499,64.4835,64.3404,64.4835,25526.0
2018-11-08 14:50:00,67.59,67.66,67.54,67.63,14627.0,64.4835,64.5503,64.4358,64.5216,14627.0
2018-11-08 14:55:00,67.64,67.72,67.63,67.68,9406.0,64.5312,64.6075,64.5216,64.5693,9406.0
2018-11-08 15:00:00,67.67,67.68,67.58,67.61,24173.0,64.5598,64.5693,64.4739,64.5026,24173.0
2018-11-08 15:05:00,67.61,67.75,67.6,67.75,104172.0,64.5026,64.6361,64.493,64.6361,104172.0
2018-11-08 15:10:00,67.75,67.77,67.67,67.76,29440.0,64.6361,64.6552,64.5598,64.6457,29440.0
2018-11-08 15:15:00,67.76,67.82,67.73,67.8,71112.0,64.6457,64.7029,64.617,64.6838,71112.0
2018-11-08 15:20:00,67.8,67.81,67.74,67.81,21704.0,64.6838,64.6934,64.6266,64.6934,21704.0
2018-11-08 15:25:00,67.81,67.82,67.7,67.7,88191.0,64.6934,64.7029,64.5884,64.5884,88191.0
2018-11-08 15:30:00,67.7,67.75,67.68,67.71,19366.0,64.5884,64.6361,64.5693,64.598,19366.0
2018-11-08 15:35:00,67.71,67.72,67.57,67.61,27856.0,64.598,64.6075,64.4644,64.5026,27856.0
2018-11-08 15:40:00,67.61,67.65,67.58,67.64,15142.0,64.5026,64.5407,64.4739,64.5312,15142.0
2018-11-08 15:45:00,67.65,67.75,67.62,67.72,44663.0,64.5407,64.6361,64.5121,64.6075,44663.0
2018-11-08 15:50:00,67.72,67.75,67.68,67.69,52907.0,64.6075,64.6361,64.5693,64.5789,52907.0
2018-11-08 15:55:00,67.69,67.84,67.69,67.75,176421.0,64.5789,64.722,64.5789,64.6361,176421.0
2018-11-09 09:30:00,67.6,67.76,67.39,67.64,105872.0,64.493,64.6457,64.2927,64.5312,105872.0
2018-11-09 09:35:00,67.67,67.72,67.38,67.38,61960.0,64.5598,64.6075,64.2831,64.2831,61960.0
2018-11-09 09:40:00,67.35,67.4,67.23,67.32,87067.0,64.2545,64.3022,64.14,64.2259,87067.0
2018-11-09 09:45:00,67.3,67.52,67.28,67.51,29323.0,64.2068,64.4167,64.1877,64.4071,29323.0
2018-11-09 09:50:00,67.52,67.59,67.45,67.49,12669.0,64.4167,64.4835,64.3499,64.3881,12669.0
2018-11-09 09:55:00,67.47,67.51,67.32,67.35,21300.0,64.369,64.4071,64.2259,64.2545,21300.0
2018-11-09 10:00:00,67.38,67.45,67.26,67.29,16743.0,64.2831,64.3499,64.1686,64.1973,16743.0
2018-11-09 10:05:00,67.29,67.32,67.03,67.03,22529.0,64.1973,64.2259,63.9492,63.9492,22529.0
2018-11-09 10:10:00,67.02,67.15,67.01,67.15,15286.0,63.9397,64.0637,63.9301,64.0637,15286.0
2018-11-09 10:15:00,67.15,67.19,67.09,67.11,22982.0,64.0637,64.1019,64.0065,64.0255,22982.0
2018-11-09 10:20:00,67.1,67.15,67.03,67.14,27948.0,64.016,64.0637,63.9492,64.0542,27948.0
2018-11-09 10:25:00,67.14,67.35,67.14,67.34,36088.0,64.0542,64.2545,64.0542,64.245,36088.0
2018-11-09 10:30:00,67.34,67.34,67.2,67.3,86095.0,64.245,64.245,64.1114,64.2068,86095.0
2018-11-09 10:35:00,67.3,67.32,67.2,67.26,32947.0,64.2068,64.2259,64.1114,64.1686,32947.0
2018-11-09 10:40:00,67.26,67.3,67.24,67.25,25435.0,64.1686,64.2068,64.1496,64.1591,25435.0
2018-11-09 10:45:00,67.26,67.29,67.22,67.24,24797.0,64.1686,64.1973,64.1305,64.1496,24797.0
2018-11-09 10:50:00,67.24,67.25,67.19,67.23,23767.0,64.1496,64.1591,64.1019,64.14,23767.0
2018-11-09 10:55:00,67.22,67.25,67.17,67.2,19668.0,64.1305,64.1591,64.0828,64.1114,19668.0
2018-11-09 11:00:00,67.22,67.23,67.07,67.1,17969.0,64.1305,64.14,63.9874,64.016,17969.0
2018-11-09 11:05:00,67.09,67.09,66.98,67.03,14831.0,64.0065,64.0065,63.9015,63.9492,14831.0
2018-11-09 11:10:00,67.04,67.1,67.02,67.03,32492.0,63.9588,64.016,63.9397,63.9492,32492.0
2018-11-09 11:15:00,67.04,67.12,67.02,67.03,21216.0,63.9588,64.0351,63.9397,63.9492,21216.0
2018-11-09 11:20:00,67.04,67.15,67.04,67.14,19874.0,63.9588,64.0637,63.9588,64.0542,19874.0
2018-11-09 11:25:00,67.14,67.14,67.06,67.08,11598.0,64.0542,64.0542,63.9778,63.9969,11598.0
2018-11-09 11:30:00,67.08,67.14,67.06,67.08,14012.0,63.9969,64.0542,63.9778,63.9969,14012.0
2018-11-09 11:35:00,67.08,67.12,67.05,67.11,24929.0,63.9969,64.0351,63.9683,64.0255,24929.0
2018-11-09 11:40:00,67.11,67.11,66.95,66.95,21347.0,64.0255,64.0255,63.8729,63.8729,21347.0
2018-11-09 11:45:00,66.95,67.01,66.92,66.99,12833.0,63.8729,63.9301,63.8443,63.911,12833.0
2018-11-09 11:50:00,66.99,66.99,66.94,66.97,14322.0,63.911,63.911,63.8633,63.892,14322.0
2018-11-09 11:55:00,66.96,66.97,66.91,66.94,23815.0,63.8824,63.892,63.8347,63.8633,23815.0
2018-11-09 12:00:00,66.92,66.98,66.89,66.93,13128.0,63.8443,63.9015,63.8156,63.8538,13128.0
2018-11-09 12:05:00,66.93,66.97,66.89,66.97,23519.0,63.8538,63.892,63.8156,63.892,23519.0
2018-11-09 12:10:00,66.97,66.97,66.83,66.84,13898.0,63.892,63.892,63.7584,63.7679,13898.0
2018-11-09 12:15:00,66.84,66.84,66.79,66.8,6668.0,63.7679,63.7679,63.7202,63.7298,6668.0
2018-11-09 12:20:00,66.8,66.8,66.72,66.77,13859.0,63.7298,63.7298,63.6535,63.7012,13859.0
2018-11-09 12:25:00,66.78,66.82,66.76,66.78,30925.0,63.7107,63.7489,63.6916,63.7107,30925.0
2018-11-09 12:30:00,66.78,66.83,66.74,66.82,26382.0,63.7107,63.7584,63.6725,63.7489,26382.0
2018-11-09 12:35:00,66.83,66.9,66.83,66.89,19125.0,63.7584,63.8252,63.7584,63.8156,19125.0
2018-11-09 12:40:00,66.9,66.91,66.85,66.88,14922.0,63.8252,63.8347,63.7775,63.8061,14922.0
2018-11-09 12:45:00,66.88,67.03,66.88,67.02,25372.0,63.8061,63.9492,63.8061,63.9397,25372.0
2018-11-09 12:50:00,67.01,67.01,66.96,66.99,12117.0,63.9301,63.9301,63.8824,63.911,12117.0
2018-11-09 12:55:00,66.98,66.99,66.93,66.98,10514.0,63.9015,63.911,63.8538,63.9015,10514.0
2018-11-09 13:00:00,66.97,67.0,66.93,67.0,12795.0,63.892,63.9206,63.8538,63.9206,12795.0
2018-11-09 13:05:00,67.01,67.05,67.01,67.05,12831.0,63.9301,63.9683,63.9301,63.9683,12831.0
2018-11-09 13:10:00,67.05,67.08,67.04,67.05,18484.0,63.9683,63.9969,63.9588,63.9683,18484.0
2018-11-09 13:15:00,67.05,67.05,66.9,66.93,19236.0,63.9683,63.9683,63.8252,63.8538,19236.0
2018-11-09 13:20:00,66.92,66.97,66.9,66.95,12944.0,63.8443,63.892,63.8252,63.8729,12944.0
2018-11-09 13:25:00,66.93,66.98,66.92,66.97,11128.0,63.8538,63.9015,63.8443,63.892,11128.0
2018-11-09 13:30:00,66.97,66.97,66.87,66.89,10181.0,63.892,63.892,63.7966,63.8156,10181.0
2018-11-09 13:35:00,66.9,66.92,66.87,66.88,9115.0,63.8252,63.8443,63.7966,63.8061,9115.0
2018-11-09 13:40:00,66.88,66.89,66.82,66.82,13650.0,63.8061,63.8156,63.7489,63.7489,13650.0
2018-11-09 13:45:00,66.83,66.83,66.7,66.74,11727.0,63.7584,63.7584,63.6344,63.6725,11727.0
2018-11-09 13:50:00,66.73,66.76,66.73,66.75,6000.0,63.663,63.6916,63.663,63.6821,6000.0
2018-11-09 13:55:00,66.75,66.83,66.75,66.79,17413.0,63.6821,63.7584,63.6821,63.7202,17413.0
2018-11-09 14:00:00,66.78,66.86,66.78,66.86,15453.0,63.7107,63.787,63.7107,63.787,15453.0
2018-11-09 14:05:00,66.87,66.89,66.81,66.81,15141.0,63.7966,63.8156,63.7393,63.7393,15141.0
2018-11-09 14:10:00,66.81,66.82,66.76,66.8,14095.0,63.7393,63.7489,63.6916,63.7298,14095.0
2018-11-09 14:15:00,66.8,66.82,66.76,66.78,16968.0,63.7298,63.7489,63.6916,63.7107,16968.0
2018-11-09 14:20:00,66.78,66.79,66.72,66.76,10420.0,63.7107,63.7202,63.6535,63.6916,10420.0
2018-11-09 14:25:00,66.76,66.83,66.76,66.78,21979.0,63.6916,63.7584,63.6916,63.7107,21979.0
2018-11-09 14:30:00,66.78,67.01,66.75,67.01,42015.0,63.7107,63.9301,63.6821,63.9301,42015.0
2018-11-09 14:35:00,67.01,67.02,66.96,67.01,12158.0,63.9301,63.9397,63.8824,63.9301,12158.0
2018-11-09 14:40:00,67.02,67.16,67.02,67.11,23677.0,63.9397,64.0732,63.9397,64.0255,23677.0
2018-11-09 14:45:00,67.11,67.16,67.09,67.13,18052.0,64.0255,64.0732,64.0065,64.0446,18052.0
2018-11-09 14:50:00,67.12,67.2,67.1,67.16,32777.0,64.0351,64.1114,64.016,64.0732,32777.0
2018-11-09 14:55:00,67.16,67.26,67.14,67.14,55042.0,64.0732,64.1686,64.0542,64.0542,55042.0
2018-11-09 15:00:00,67.14,67.19,67.11,67.14,15053.0,64.0542,64.1019,64.0255,64.0542,15053.0
2018-11-09 15:05:00,67.14,67.21,67.1,67.18,16409.0,64.0542,64.1209,64.016,64.0923,16409.0
2018-11-09 15:10:00,67.18,67.25,67.11,67.23,20077.0,64.0923,64.1591,64.0255,64.14,20077.0
2018-11-09 15:15:00,67.23,67.28,67.19,67.28,36195.0,64.14,64.1877,64.1019,64.1877,36195.0
2018-11-09 15:20:00,67.28,67.44,67.27,67.42,26517.0,64.1877,64.3404,64.1782,64.3213,26517.0
2018-11-09 15:25:00,67.43,67.48,67.4,67.45,30266.0,64.3308,64.3785,64.3022,64.3499,30266.0
2018-11-09 15:30:00,67.46,67.5,67.41,67.42,23876.0,64.3594,64.3976,64.3117,64.3213,23876.0
2018-11-09 15:35:00,67.42,67.43,67.3,67.34,36536.0,64.3213,64.3308,64.2068,64.245,36536.0
2018-11-09 15:40:00,67.34,67.46,67.33,67.44,33827.0,64.245,64.3594,64.2354,64.3404,33827.0
2018-11-09 15:45:00,67.45,67.5,67.3,67.31,72938.0,64.3499,64.3976,64.2068,64.2163,72938.0
2018-11-09 15:50:00,67.31,67.39,67.29,67.34,81772.0,64.2163,64.2927,64.1973,64.245,81772.0
2018-11-09 15:55:00,67.34,67.36,67.25,67.29,229676.0,64.245,64.264,64.1591,64.1973,229676.0
2018-11-12 09:30:00,66.16,66.25,65.73,65.76,113091.0,63.1192,63.2051,62.709,62.7376,113091.0
2018-11-12 09:35:00,65.8,65.84,65.6,65.77,31464.0,62.7757,62.8139,62.5849,62.7471,31464.0
2018-11-12 09:40:00,65.75,65.76,65.4,65.43,38627.0,62.728,62.7376,62.3941,62.4227,38627.0
2018-11-12 09:45:00,65.43,65.53,65.43,65.46,14983.0,62.4227,62.5182,62.4227,62.4514,14983.0
2018-11-12 09:50:00,65.47,65.47,65.26,65.35,23162.0,62.4609,62.4609,62.2606,62.3464,23162.0
2018-11-12 09:55:00,65.34,65.5,65.33,65.5,21478.0,62.3369,62.4895,62.3273,62.4895,21478.0
2018-11-12 10:00:00,65.51,65.51,65.31,65.37,18110.0,62.4991,62.4991,62.3083,62.3655,18110.0
2018-11-12 10:05:00,65.36,65.65,65.31,65.63,24952.0,62.356,62.6326,62.3083,62.6136,24952.0
2018-11-12 10:10:00,65.64,65.71,65.55,65.58,17916.0,62.6231,62.6899,62.5372,62.5659,17916.0
2018-11-12 10:15:00,65.56,65.62,65.49,65.5,11692.0,62.5468,62.604,62.48,62.4895,11692.0
2018-11-12 10:20:00,65.49,65.63,65.39,65.61,13307.0,62.48,62.6136,62.3846,62.5945,13307.0
2018-11-12 10:25:00,65.62,65.74,65.61,65.72,8941.0,62.604,62.7185,62.5945,62.6994,8941.0
2018-11-12 10:30:00,65.71,65.72,65.58,65.62,13640.0,62.6899,62.6994,62.5659,62.604,13640.0
2018-11-12 10:35:00,65.62,65.66,65.51,65.52,21865.0,62.604,62.6422,62.4991,62.5086,21865.0
2018-11-12 10:40:00,65.53,65.54,65.37,65.37,33713.0,62.5182,62.5277,62.3655,62.3655,33713.0
2018-11-12 10:45:00,65.37,65.42,65.31,65.34,22350.0,62.3655,62.4132,62.3083,62.3369,22350.0
2018-11-12 10:50:00,65.34,65.39,65.27,65.27,23927.0,62.3369,62.3846,62.2701,62.2701,23927.0
2018-11-12 10:55:00,65.27,65.27,65.02,65.02,124758.0,62.2701,62.2701,62.0316,62.0316,124758.0
2018-11-12 11:00:00,65.03,65.13,64.98,65.08,53381.0,62.0411,62.1365,61.9934,62.0888,53381.0
2018-11-12 11:05:00,65.07,65.11,65.0,65.02,23693.0,62.0793,62.1175,62.0125,62.0316,23693.0
2018-11-12 11:10:00,65.02,65.02,64.92,64.94,43691.0,62.0316,62.0316,61.9362,61.9553,43691.0
2018-11-12 11:15:00,64.92,64.92,64.75,64.77,17418.0,61.9362,61.9362,61.774,61.7931,17418.0
2018-11-12 11:20:00,64.76,64.93,64.76,64.88,29373.0,61.7835,61.9457,61.7835,61.898,29373.0
2018-11-12 11:25:00,64.88,64.9,64.78,64.79,22771.0,61.898,61.9171,61.8026,61.8122,22771.0
2018-11-12 11:30:00,64.79,64.93,64.79,64.88,21944.0,61.8122,61.9457,61.8122,61.898,21944.0
2018-11-12 11:35:00,64.9,65.01,64.87,64.99,14707.0,61.9171,62.0221,61.8885,62.003,14707.0
2018-11-12 11:40:00,65.0,65.08,64.97,64.98,16207.0,62.0125,62.0888,61.9839,61.9934,16207.0
2018-11-12 11:45:00,64.96,65.07,64.95,65.01,17433.0,61.9744,62.0793,61.9648,62.0221,17433.0
2018-11-12 11:50:00,65.02,65.02,64.92,65.0,64249.0,62.0316,62.0316,61.9362,62.0125,64249.0
2018-11-12 11:55:00,65.0,65.21,65.0,65.17,15590.0,62.0125,62.2129,62.0125,62.1747,15590.0
2018-11-12 12:00:00,65.17,65.24,65.15,65.23,20095.0,62.1747,62.2415,62.1556,62.2319,20095.0
2018-11-12 12:05:00,65.23,65.37,65.21,65.27,66504.0,62.2319,62.3655,62.2129,62.2701,66504.0
2018-11-12 12:10:00,65.26,65.27,65.14,65.14,11736.0,62.2606,62.2701,62.1461,62.1461,11736.0
2018-11-12 12:15:00,65.13,65.25,65.12,65.18,7578.0,62.1365,62.251,62.127,62.1842,7578.0
2018-11-12 12:20:00,65.16,65.17,65.08,65.14,9423.0,62.1652,62.1747,62.0888,62.1461,9423.0
2018-11-12 12:25:00,65.12,65.13,65.07,65.1,7000.0,62.127,62.1365,62.0793,62.1079,7000.0
2018-11-12 12:30:00,65.1,65.14,65.05,65.05,9991.0,62.1079,62.1461,62.0602,62.0602,9991.0
2018-11-12 12:35:00,65.06,65.15,65.05,65.11,10737.0,62.0698,62.1556,62.0602,62.1175,10737.0
2018-11-12 12:40:00,65.09,65.17,65.09,65.14,7297.0,62.0984,62.1747,62.0984,62.1461,7297.0
2018-11-12 12:45:00,65.13,65.13,65.03,65.05,8977.0,62.1365,62.1365,62.0411,62.0602,8977.0
2018-11-12 12:50:00,65.05,65.06,64.96,64.96,21320.0,62.0602,62.0698,61.9744,61.9744,21320.0
2018-11-12 12:55:00,64.97,65.04,64.94,64.95,13975.0,61.9839,62.0507,61.9553,61.9648,13975.0
2018-11-12 13:00:00,64.95,64.97,64.94,64.95,13884.0,61.9648,61.9839,61.9553,61.9648,13884.0
2018-11-12 13:05:00,64.96,64.96,64.82,64.87,40925.0,61.9744,61.9744,61.8408,61.8885,40925.0
2018-11-12 13:10:00,64.87,64.89,64.77,64.77,9195.0,61.8885,61.9076,61.7931,61.7931,9195.0
2018-11-12 13:15:00,64.78,64.8,64.65,64.66,32110.0,61.8026,61.8217,61.6786,61.6881,32110.0
2018-11-12 13:20:00,64.66,64.69,64.61,64.68,16778.0,61.6881,61.7168,61.6404,61.7072,16778.0
2018-11-12 13:25:00,64.69,64.83,64.69,64.78,17198.0,61.7168,61.8503,61.7168,61.8026,17198.0
2018-11-12 13:30:00,64.77,64.77,64.66,64.71,35264.0,61.7931,61.7931,61.6881,61.7358,35264.0
2018-11-12 13:35:00,64.71,64.74,64.67,64.67,16050.0,61.7358,61.7645,61.6977,61.6977,16050.0
2018-11-12 13:40:00,64.67,64.69,64.58,64.58,13730.0,61.6977,61.7168,61.6118,61.6118,13730.0
2018-11-12 13:45:00,64.57,64.66,64.49,64.63,18324.0,61.6023,61.6881,61.526,61.6595,18324.0
2018-11-12 13:50:00,64.64,64.89,64.63,64.86,18398.0,61.6691,61.9076,61.6595,61.8789,18398.0
2018-11-12 13:55:00,64.85,64.85,64.76,64.77,36136.0,61.8694,61.8694,61.7835,61.7931,36136.0
2018-11-12 14:00:00,64.76,64.88,64.73,64.88,21459.0,61.7835,61.898,61.7549,61.898,21459.0
2018-11-12 14:05:00,64.87,64.91,64.82,64.88,8030.0,61.8885,61.9266,61.8408,61.898,8030.0
2018-11-12 14:10:00,64.89,65.07,64.88,65.03,10573.0,61.9076,62.0793,61.898,62.0411,10573.0
2018-11-12 14:15:00,65.02,65.2,65.02,65.16,11609.0,62.0316,62.2033,62.0316,62.1652,11609.0
2018-11-12 14:20:00,65.15,65.15,65.03,65.07,8873.0,62.1556,62.1556,62.0411,62.0793,8873.0
2018-11-12 14:25:00,65.07,65.07,64.9,64.92,15910.0,62.0793,62.0793,61.9171,61.9362,15910.0
2018-11-12 14:30:00,64.92,65.0,64.92,64.97,11657.0,61.9362,62.0125,61.9362,61.9839,11657.0
2018-11-12 14:35:00,64.95,64.98,64.76,64.85,22629.0,61.9648,61.9934,61.7835,61.8694,22629.0
2018-11-12 14:40:00,64.87,65.05,64.87,65.04,12274.0,61.8885,62.0602,61.8885,62.0507,12274.0
2018-11-12 14:45:00,65.04,65.18,65.04,65.12,13314.0,62.0507,62.1842,62.0507,62.127,13314.0
2018-11-12 14:50:00,65.12,65.12,64.94,64.96,18170.0,62.127,62.127,61.9553,61.9744,18170.0
2018-11-12 14:55:00,64.97,64.97,64.82,64.84,19159.0,61.9839,61.9839,61.8408,61.8599,19159.0
2018-11-12 15:00:00,64.84,64.92,64.79,64.83,34097.0,61.8599,61.9362,61.8122,61.8503,34097.0
2018-11-12 15:05:00,64.82,64.82,64.72,64.76,19937.0,61.8408,61.8408,61.7454,61.7835,19937.0
2018-11-12 15:10:00,64.76,64.84,64.67,64.83,28046.0,61.7835,61.8599,61.6977,61.8503,28046.0
2018-11-12 15:15:00,64.83,64.86,64.73,64.86,33235.0,61.8503,61.8789,61.7549,61.8789,33235.0
2018-11-12 15:20:00,64.86,65.0,64.82,64.9,29979.0,61.8789,62.0125,61.8408,61.9171,29979.0
2018-11-12 15:25:00,64.9,64.93,64.87,64.89,20981.0,61.9171,61.9457,61.8885,61.9076,20981.0
2018-11-12 15:30:00,64.9,64.9,64.71,64.73,38857.0,61.9171,61.9171,61.7358,61.7549,38857.0
2018-11-12 15:35:00,64.74,64.8,64.71,64.77,39932.0,61.7645,61.8217,61.7358,61.7931,39932.0
2018-11-12 15:40:00,64.76,64.88,64.67,64.77,71775.0,61.7835,61.898,61.6977,61.7931,71775.0
2018-11-12 15:45:00,64.78,64.85,64.7,64.74,91828.0,61.8026,61.8694,61.7263,61.7645,91828.0
2018-11-12 15:50:00,64.73,64.74,64.45,64.48,115390.0,61.7549,61.7645,61.4878,61.5164,115390.0
2018-11-12 15:55:00,64.48,64.54,64.46,64.5,254643.0,61.5164,61.5737,61.4973,61.5355,254643.0
2018-11-13 09:30:00,64.59,65.23,64.59,65.1,19067.0,61.6214,62.2319,61.6214,62.1079,19067.0
2018-11-13 09:35:00,65.03,65.31,65.03,65.27,9383.0,62.0411,62.3083,62.0411,62.2701,9383.0
2018-11-13 09:40:00,65.29,65.29,64.97,65.0,16659.0,62.2892,62.2892,61.9839,62.0125,16659.0
2018-11-13 09:45:00,64.99,65.08,64.8,64.81,30272.0,62.003,62.0888,61.8217,61.8312,30272.0
2018-11-13 09:50:00,64.83,64.87,64.72,64.78,31238.0,61.8503,61.8885,61.7454,61.8026,31238.0
2018-11-13 09:55:00,64.76,64.81,64.68,64.72,12381.0,61.7835,61.8312,61.7072,61.7454,12381.0
2018-11-13 10:00:00,64.7,64.72,64.51,64.55,20229.0,61.7263,61.7454,61.545,61.5832,20229.0
2018-11-13 10:05:00,64.56,64.99,64.55,64.92,29663.0,61.5927,62.003,61.5832,61.9362,29663.0
2018-11-13 10:10:00,64.92,64.94,64.72,64.76,15914.0,61.9362,61.9553,61.7454,61.7835,15914.0
2018-11-13 10:15:00,64.76,64.87,64.74,64.8,23995.0,61.7835,61.8885,61.7645,61.8217,23995.0
2018-11-13 10:20:00,64.79,64.79,64.53,64.6,12246.0,61.8122,61.8122,61.5641,61.6309,12246.0
2018-11-13 10:25:00,64.57,64.68,64.49,64.5,10840.0,61.6023,61.7072,61.526,61.5355,10840.0
2018-11-13 10:30:00,64.49,64.74,64.47,64.72,16017.0,61.526,61.7645,61.5069,61.7454,16017.0
2018-11-13 10:35:00,64.72,64.75,64.62,64.66,17681.0,61.7454,61.774,61.65,61.6881,17681.0
2018-11-13 10:40:00,64.65,64.81,64.56,64.65,16339.0,61.6786,61.8312,61.5927,61.6786,16339.0
2018-11-13 10:45:00,64.66,64.9,64.66,64.82,16911.0,61.6881,61.9171,61.6881,61.8408,16911.0
2018-11-13 10:50:00,64.8,64.9,64.77,64.81,9558.0,61.8217,61.9171,61.7931,61.8312,9558.0
2018-11-13 10:55:00,64.83,64.98,64.79,64.91,10212.0,61.8503,61.9934,61.8122,61.9266,10212.0
2018-11-13 11:00:00,64.92,65.28,64.9,65.25,20047.0,61.9362,62.2796,61.9171,62.251,20047.0
2018-11-13 11:05:00,65.24,65.25,65.11,65.11,10145.0,62.2415,62.251,62.1175,62.1175,10145.0
2018-11-13 11:10:00,65.11,65.29,65.11,65.25,8102.0,62.1175,62.2892,62.1175,62.251,8102.0
2018-11-13 11:15:00,65.25,65.47,65.18,65.47,10920.0,62.251,62.4609,62.1842,62.4609,10920.0
2018-11-13 11:20:00,65.46,65.46,65.27,65.28,11091.0,62.4514,62.4514,62.2701,62.2796,11091.0
2018-11-13 11:25:00,65.28,65.3,65.19,65.19,8102.0,62.2796,62.2987,62.1938,62.1938,8102.0
2018-11-13 11:30:00,65.18,65.19,65.1,65.1,7231.0,62.1842,62.1938,62.1079,62.1079,7231.0
2018-11-13 11:35:00,65.09,65.14,64.95,64.99,12535.0,62.0984,62.1461,61.9648,62.003,12535.0
2018-11-13 11:40:00,64.99,65.0,64.96,64.97,7090.0,62.003,62.0125,61.9744,61.9839,7090.0
2018-11-13 11:45:00,64.98,65.0,64.89,64.96,10273.0,61.9934,62.0125,61.9076,61.9744,10273.0
2018-11-13 11:50:00,64.96,65.04,64.88,64.88,12628.0,61.9744,62.0507,61.898,61.898,12628.0
2018-11-13 11:55:00,64.87,64.93,64.77,64.82,13011.0,61.8885,61.9457,61.7931,61.8408,13011.0
2018-11-13 12:00:00,64.82,64.95,64.8,64.84,21799.0,61.8408,61.9648,61.8217,61.8599,21799.0
2018-11-13 12:05:00,64.84,64.84,64.65,64.69,9844.0,61.8599,61.8599,61.6786,61.7168,9844.0
2018-11-13 12:10:00,64.69,64.85,64.66,64.83,11741.0,61.7168,61.8694,61.6881,61.8503,11741.0
2018-11-13 12:15:00,64.82,64.91,64.82,64.85,11960.0,61.8408,61.9266,61.8408,61.8694,11960.0
2018-11-13 12:20:00,64.85,64.9,64.8,64.85,9586.0,61.8694,61.9171,61.8217,61.8694,9586.0
2018-11-13 12:25:00,64.87,64.96,64.87,64.9,10026.0,61.8885,61.9744,61.8885,61.9171,10026.0
2018-11-13 12:30:00,64.87,64.89,64.8,64.84,10525.0,61.8885,61.9076,61.8217,61.8599,10525.0
2018-11-13 12:35:00,64.84,64.84,64.68,64.7,13624.0,61.8599,61.8599,61.7072,61.7263,13624.0
2018-11-13 12:40:00,64.7,64.72,64.48,64.51,29319.0,61.7263,61.7454,61.5164,61.545,29319.0
2018-11-13 12:45:00,64.51,64.59,64.48,64.58,14314.0,61.545,61.6214,61.5164,61.6118,14314.0
2018-11-13 12:50:00,64.6,64.6,64.49,64.5,14839.0,61.6309,61.6309,61.526,61.5355,14839.0
2018-11-13 12:55:00,64.5,64.57,64.47,64.52,23418.0,61.5355,61.6023,61.5069,61.5546,23418.0
2018-11-13 13:00:00,64.54,64.58,64.5,64.53,25090.0,61.5737,61.6118,61.5355,61.5641,25090.0
2018-11-13 13:05:00,64.51,64.53,64.42,64.44,27404.0,61.545,61.5641,61.4592,61.4783,27404.0
2018-11-13 13:10:00,64.45,64.48,64.32,64.32,11127.0,61.4878,61.5164,61.3638,61.3638,11127.0
2018-11-13 13:15:00,64.34,64.41,64.32,64.41,6195.0,61.3828,61.4496,61.3638,61.4496,6195.0
2018-11-13 13:20:00,64.41,64.45,64.34,64.35,29264.0,61.4496,61.4878,61.3828,61.3924,29264.0
2018-11-13 13:25:00,64.35,64.36,64.22,64.36,19340.0,61.3924,61.4019,61.2684,61.4019,19340.0
2018-11-13 13:30:00,64.37,64.44,64.34,64.4,25757.0,61.4115,61.4783,61.3828,61.4401,25757.0
2018-11-13 13:35:00,64.4,64.57,64.38,64.57,30876.0,61.4401,61.6023,61.421,61.6023,30876.0
2018-11-13 13:40:00,64.57,64.57,64.49,64.49,9414.0,61.6023,61.6023,61.526,61.526,9414.0
2018-11-13 13:45:00,64.49,64.52,64.36,64.39,10739.0,61.526,61.5546,61.4019,61.4305,10739.0
2018-11-13 13:50:00,64.38,64.46,64.36,64.43,7483.0,61.421,61.4973,61.4019,61.4687,7483.0
2018-11-13 13:55:00,64.44,64.44,64.34,64.34,12654.0,61.4783,61.4783,61.3828,61.3828,12654.0
2018-11-13 14:00:00,64.36,64.4,64.31,64.33,12700.0,61.4019,61.4401,61.3542,61.3733,12700.0
2018-11-13 14:05:00,64.32,64.37,64.28,64.32,12815.0,61.3638,61.4115,61.3256,61.3638,12815.0
2018-11-13 14:10:00,64.31,64.34,64.21,64.21,8455.0,61.3542,61.3828,61.2588,61.2588,8455.0
2018-11-13 14:15:00,64.15,64.18,64.06,64.08,11360.0,61.2016,61.2302,61.1157,61.1348,11360.0
2018-11-13 14:20:00,64.11,64.13,63.96,64.04,13320.0,61.1634,61.1825,61.0203,61.0966,13320.0
2018-11-13 14:25:00,64.06,64.12,64.04,64.1,12820.0,61.1157,61.173,61.0966,61.1539,12820.0
2018-11-13 14:30:00,64.11,64.14,64.06,64.14,14458.0,61.1634,61.192,61.1157,61.192,14458.0
2018-11-13 14:35:00,64.16,64.22,64.12,64.14,14849.0,61.2111,61.2684,61.173,61.192,14849.0
2018-11-13 14:40:00,64.15,64.15,63.98,64.0,37595.0,61.2016,61.2016,61.0394,61.0585,37595.0
2018-11-13 14:45:00,63.99,64.1,63.94,64.08,16699.0,61.0489,61.1539,61.0012,61.1348,16699.0
2018-11-13 14:50:00,64.08,64.11,64.02,64.09,14383.0,61.1348,61.1634,61.0776,61.1443,14383.0
2018-11-13 14:55:00,64.1,64.15,64.04,64.12,58413.0,61.1539,61.2016,61.0966,61.173,58413.0
2018-11-13 15:00:00,64.12,64.36,64.06,64.29,18537.0,61.173,61.4019,61.1157,61.3351,18537.0
2018-11-13 15:05:00,64.28,64.28,64.13,64.23,13068.0,61.3256,61.3256,61.1825,61.2779,13068.0
2018-11-13 15:10:00,64.23,64.23,64.11,64.15,16394.0,61.2779,61.2779,61.1634,61.2016,16394.0
2018-11-13 15:15:00,64.15,64.18,64.02,64.12,38976.0,61.2016,61.2302,61.0776,61.173,38976.0
2018-11-13 15:20:00,64.12,64.12,63.99,64.04,28521.0,61.173,61.173,61.0489,61.0966,28521.0
2018-11-13 15:25:00,64.05,64.21,64.04,64.14,37505.0,61.1062,61.2588,61.0966,61.192,37505.0
2018-11-13 15:30:00,64.14,64.18,64.0,64.02,51462.0,61.192,61.2302,61.0585,61.0776,51462.0
2018-11-13 15:35:00,64.02,64.33,64.0,64.24,40841.0,61.0776,61.3733,61.0585,61.2874,40841.0
2018-11-13 15:40:00,64.23,64.25,64.15,64.25,36813.0,61.2779,61.297,61.2016,61.297,36813.0
2018-11-13 15:45:00,64.25,64.39,64.19,64.39,62839.0,61.297,61.4305,61.2397,61.4305,62839.0
2018-11-13 15:50:00,64.39,64.43,64.36,64.43,105445.0,61.4305,61.4687,61.4019,61.4687,105445.0
2018-11-13 15:55:00,64.43,64.43,64.32,64.34,161603.0,61.4687,61.4687,61.3638,61.3828,161603.0
2018-11-14 09:30:00,64.64,64.84,64.57,64.63,60628.0,61.6691,61.8599,61.6023,61.6595,60628.0
2018-11-14 09:35:00,64.58,64.58,64.17,64.21,46708.0,61.6118,61.6118,61.2207,61.2588,46708.0
2018-11-14 09:40:00,64.22,64.53,64.21,64.48,31506.0,61.2684,61.5641,61.2588,61.5164,31506.0
2018-11-14 09:45:00,64.51,64.62,64.37,64.4,47719.0,61.545,61.65,61.4115,61.4401,47719.0
2018-11-14 09:50:00,64.4,64.43,63.99,64.17,53528.0,61.4401,61.4687,61.0489,61.2207,53528.0
2018-11-14 09:55:00,64.2,64.36,64.15,64.36,94729.0,61.2493,61.4019,61.2016,61.4019,94729.0
2018-11-14 10:00:00,64.35,64.45,64.06,64.08,115708.0,61.3924,61.4878,61.1157,61.1348,115708.0
2018-11-14 10:05:00,64.08,64.43,64.07,64.25,90275.0,61.1348,61.4687,61.1253,61.297,90275.0
2018-11-14 10:10:00,64.23,64.24,64.03,64.09,92301.0,61.2779,61.2874,61.0871,61.1443,92301.0
2018-11-14 10:15:00,64.07,64.17,63.93,63.98,52721.0,61.1253,61.2207,60.9917,61.0394,52721.0
2018-11-14 10:20:00,63.98,64.05,63.93,64.0,136178.0,61.0394,61.1062,60.9917,61.0585,136178.0
2018-11-14 10:25:00,63.99,64.06,63.92,64.06,43227.0,61.0489,61.1157,60.9822,61.1157,43227.0
2018-11-14 10:30:00,64.06,64.27,64.03,64.15,32317.0,61.1157,61.3161,61.0871,61.2016,32317.0
2018-11-14 10:35:00,64.16,64.18,64.13,64.15,34160.0,61.2111,61.2302,61.1825,61.2016,34160.0
2018-11-14 10:40:00,64.16,64.21,64.12,64.18,42794.0,61.2111,61.2588,61.173,61.2302,42794.0
2018-11-14 10:45:00,64.19,64.28,64.12,64.13,62968.0,61.2397,61.3256,61.173,61.1825,62968.0
2018-11-14 10:50:00,64.11,64.11,63.95,64.01,49681.0,61.1634,61.1634,61.0108,61.068,49681.0
2018-11-14 10:55:00,64.04,64.11,64.04,64.08,37855.0,61.0966,61.1634,61.0966,61.1348,37855.0
2018-11-14 11:00:00,64.08,64.08,63.96,63.98,24457.0,61.1348,61.1348,61.0203,61.0394,24457.0
2018-11-14 11:05:00,63.98,64.0,63.92,63.99,30266.0,61.0394,61.0585,60.9822,61.0489,30266.0
2018-11-14 11:10:00,63.97,64.0,63.92,63.95,43165.0,61.0299,61.0585,60.9822,61.0108,43165.0
2018-11-14 11:15:00,63.96,64.0,63.78,63.78,82967.0,61.0203,61.0585,60.8486,60.8486,82967.0
2018-11-14 11:20:00,63.79,63.83,63.7,63.82,69545.0,60.8581,60.8963,60.7723,60.8867,69545.0
2018-11-14 11:25:00,63.82,63.92,63.74,63.84,81961.0,60.8867,60.9822,60.8104,60.9058,81961.0
2018-11-14 11:30:00,63.82,63.89,63.72,63.8,34288.0,60.8867,60.9535,60.7913,60.8677,34288.0
2018-11-14 11:35:00,63.8,63.81,63.66,63.67,23529.0,60.8677,60.8772,60.7341,60.7436,23529.0
2018-11-14 11:40:00,63.68,63.69,63.55,63.59,33396.0,60.7532,60.7627,60.6292,60.6673,33396.0
2018-11-14 11:45:00,63.58,63.66,63.53,63.54,113459.0,60.6578,60.7341,60.6101,60.6196,113459.0
2018-11-14 11:50:00,63.54,63.67,63.5,63.67,53047.0,60.6196,60.7436,60.5815,60.7436,53047.0
2018-11-14 11:55:00,63.67,63.75,63.59,63.61,82264.0,60.7436,60.82,60.6673,60.6864,82264.0
2018-11-14 12:00:00,63.62,63.62,63.4,63.4,169492.0,60.6959,60.6959,60.4861,60.4861,169492.0
2018-11-14 12:05:00,63.4,63.45,63.35,63.36,67578.0,60.4861,60.5338,60.4383,60.4479,67578.0
2018-11-14 12:10:00,63.36,63.42,63.34,63.37,44158.0,60.4479,60.5051,60.4288,60.4574,44158.0
2018-11-14 12:15:00,63.4,63.5,63.33,63.49,57535.0,60.4861,60.5815,60.4193,60.5719,57535.0
2018-11-14 12:20:00,63.49,63.81,63.49,63.72,63382.0,60.5719,60.8772,60.5719,60.7913,63382.0
2018-11-14 12:25:00,63.71,63.78,63.68,63.76,33993.0,60.7818,60.8486,60.7532,60.8295,33993.0
2018-11-14 12:30:00,63.74,63.84,63.66,63.69,26909.0,60.8104,60.9058,60.7341,60.7627,26909.0
2018-11-14 12:35:00,63.68,63.72,63.52,63.66,28030.0,60.7532,60.7913,60.6005,60.7341,28030.0
2018-11-14 12:40:00,63.63,63.68,63.59,63.67,23000.0,60.7055,60.7532,60.6673,60.7436,23000.0
2018-11-14 12:45:00,63.66,63.79,63.64,63.75,25176.0,60.7341,60.8581,60.715,60.82,25176.0
2018-11-14 12:50:00,63.74,63.91,63.67,63.78,22494.0,60.8104,60.9726,60.7436,60.8486,22494.0
2018-11-14 12:55:00,63.77,63.87,63.67,63.69,29559.0,60.839,60.9344,60.7436,60.7627,29559.0
2018-11-14 13:00:00,63.69,63.78,63.63,63.71,32868.0,60.7627,60.8486,60.7055,60.7818,32868.0
2018-11-14 13:05:00,63.69,63.82,63.67,63.7,47819.0,60.7627,60.8867,60.7436,60.7723,47819.0
2018-11-14 13:10:00,63.72,63.73,63.53,63.64,38180.0,60.7913,60.8009,60.6101,60.715,38180.0
2018-11-14 13:15:00,63.65,63.81,63.64,63.72,56732.0,60.7246,60.8772,60.715,60.7913,56732.0
2018-11-14 13:20:00,63.71,63.75,63.61,63.62,35178.0,60.7818,60.82,60.6864,60.6959,35178.0
2018-11-14 13:25:00,63.62,63.66,63.53,63.65,36609.0,60.6959,60.7341,60.6101,60.7246,36609.0
2018-11-14 13:30:00,63.64,63.71,63.55,63.67,29542.0,60.715,60.7818,60.6292,60.7436,29542.0
2018-11-14 13:35:00,63.67,63.73,63.64,63.71,20720.0,60.7436,60.8009,60.715,60.7818,20720.0
2018-11-14 13:40:00,63.71,63.71,63.48,63.49,15863.0,60.7818,60.7818,60.5624,60.5719,15863.0
2018-11-14 13:45:00,63.49,63.65,63.49,63.56,15679.0,60.5719,60.7246,60.5719,60.6387,15679.0
2018-11-14 13:50:00,63.54,63.57,63.49,63.51,17806.0,60.6196,60.6482,60.5719,60.591,17806.0
2018-11-14 13:55:00,63.51,63.59,63.5,63.51,22758.0,60.591,60.6673,60.5815,60.591,22758.0
2018-11-14 14:00:00,63.51,63.51,63.36,63.37,25565.0,60.591,60.591,60.4479,60.4574,25565.0
2018-11-14 14:05:00,63.37,63.41,63.31,63.39,31638.0,60.4574,60.4956,60.4002,60.4765,31638.0
2018-11-14 14:10:00,63.39,63.57,63.38,63.55,22215.0,60.4765,60.6482,60.467,60.6292,22215.0
2018-11-14 14:15:00,63.55,63.76,63.55,63.64,48197.0,60.6292,60.8295,60.6292,60.715,48197.0
2018-11-14 14:20:00,63.65,63.72,63.62,63.67,35865.0,60.7246,60.7913,60.6959,60.7436,35865.0
2018-11-14 14:25:00,63.67,63.67,63.54,63.58,22976.0,60.7436,60.7436,60.6196,60.6578,22976.0
2018-11-14 14:30:00,63.57,63.64,63.5,63.6,39164.0,60.6482,60.715,60.5815,60.6769,39164.0
2018-11-14 14:35:00,63.61,63.72,63.58,63.6,40530.0,60.6864,60.7913,60.6578,60.6769,40530.0
2018-11-14 14:40:00,63.6,63.64,63.5,63.58,30519.0,60.6769,60.715,60.5815,60.6578,30519.0
2018-11-14 14:45:00,63.57,63.61,63.5,63.57,31217.0,60.6482,60.6864,60.5815,60.6482,31217.0
2018-11-14 14:50:00,63.57,63.8,63.55,63.8,19006.0,60.6482,60.8677,60.6292,60.8677,19006.0
2018-11-14 14:55:00,63.81,64.05,63.81,64.04,28493.0,60.8772,61.1062,60.8772,61.0966,28493.0
2018-11-14 15:00:00,64.03,64.1,63.92,63.95,30555.0,61.0871,61.1539,60.9822,61.0108,30555.0
2018-11-14 15:05:00,63.95,64.16,63.95,64.07,38586.0,61.0108,61.2111,61.0108,61.1253,38586.0
2018-11-14 15:10:00,64.09,64.12,63.96,63.98,39977.0,61.1443,61.173,61.0203,61.0394,39977.0
2018-11-14 15:15:00,63.98,64.02,63.94,63.95,42181.0,61.0394,61.0776,61.0012,61.0108,42181.0
2018-11-14 15:20:00,63.94,63.95,63.88,63.93,53128.0,61.0012,61.0108,60.944,60.9917,53128.0
2018-11-14 15:25:00,63.93,63.93,63.77,63.81,51110.0,60.9917,60.9917,60.839,60.8772,51110.0
2018-11-14 15:30:00,63.8,63.85,63.63,63.69,71389.0,60.8677,60.9154,60.7055,60.7627,71389.0
2018-11-14 15:35:00,63.69,63.71,63.63,63.65,66050.0,60.7627,60.7818,60.7055,60.7246,66050.0
2018-11-14 15:40:00,63.65,63.67,63.54,63.55,71280.0,60.7246,60.7436,60.6196,60.6292,71280.0
2018-11-14 15:45:00,63.54,63.7,63.54,63.62,101113.0,60.6196,60.7723,60.6196,60.6959,101113.0
2018-11-14 15:50:00,63.62,63.63,63.32,63.38,117789.0,60.6959,60.7055,60.4097,60.467,117789.0
2018-11-14 15:55:00,63.37,63.5,63.28,63.48,178083.0,60.4574,60.5815,60.3716,60.5624,178083.0
2018-11-15 09:30:00,63.32,63.32,62.79,62.84,47671.0,60.4097,60.4097,59.9041,59.9518,47671.0
2018-11-15 09:35:00,62.85,62.85,62.74,62.79,55702.0,59.9613,59.9613,59.8564,59.9041,55702.0
2018-11-15 09:40:00,62.8,63.18,62.71,63.13,89758.0,59.9136,60.2762,59.8278,60.2285,89758.0
2018-11-15 09:45:00,63.14,63.26,62.99,63.08,36123.0,60.238,60.3525,60.0949,60.1808,36123.0
2018-11-15 09:50:00,63.06,63.07,62.69,62.79,75440.0,60.1617,60.1712,59.8087,59.9041,75440.0
2018-11-15 09:55:00,62.79,63.07,62.76,62.91,100459.0,59.9041,60.1712,59.8755,60.0186,100459.0
2018-11-15 10:00:00,62.89,63.23,62.85,62.92,50993.0,59.9995,60.3239,59.9613,60.0281,50993.0
2018-11-15 10:05:00,62.9,62.95,62.61,62.72,68252.0,60.009,60.0567,59.7324,59.8373,68252.0
2018-11-15 10:10:00,62.72,62.91,62.66,62.87,31363.0,59.8373,60.0186,59.7801,59.9804,31363.0
2018-11-15 10:15:00,62.9,63.0,62.85,62.93,37471.0,60.009,60.1044,59.9613,60.0377,37471.0
2018-11-15 10:20:00,62.91,63.02,62.78,62.8,27579.0,60.0186,60.1235,59.8945,59.9136,27579.0
2018-11-15 10:25:00,62.8,62.96,62.79,62.9,41100.0,59.9136,60.0663,59.9041,60.009,41100.0
2018-11-15 10:30:00,62.86,62.86,62.66,62.68,29626.0,59.9709,59.9709,59.7801,59.7991,29626.0
2018-11-15 10:35:00,62.65,62.8,62.54,62.78,41227.0,59.7705,59.9136,59.6656,59.8945,41227.0
2018-11-15 10:40:00,62.8,63.02,62.8,62.91,28249.0,59.9136,60.1235,59.9136,60.0186,28249.0
2018-11-15 10:45:00,62.9,63.02,62.88,62.97,25498.0,60.009,60.1235,59.99,60.0758,25498.0
2018-11-15 10:50:00,62.96,63.11,62.92,63.03,40894.0,60.0663,60.2094,60.0281,60.1331,40894.0
2018-11-15 10:55:00,63.05,63.14,62.97,62.99,53437.0,60.1521,60.238,60.0758,60.0949,53437.0
2018-11-15 11:00:00,63.0,63.12,62.84,63.08,106337.0,60.1044,60.2189,59.9518,60.1808,106337.0
2018-11-15 11:05:00,63.08,63.26,63.03,63.22,56082.0,60.1808,60.3525,60.1331,60.3143,56082.0
2018-11-15 11:10:00,63.23,63.34,63.2,63.25,18788.0,60.3239,60.4288,60.2952,60.3429,18788.0
2018-11-15 11:15:00,63.26,63.36,63.17,63.26,16576.0,60.3525,60.4479,60.2666,60.3525,16576.0
2018-11-15 11:20:00,63.28,63.49,63.24,63.45,22118.0,60.3716,60.5719,60.3334,60.5338,22118.0
2018-11-15 11:25:00,63.45,63.5,63.35,63.49,23520.0,60.5338,60.5815,60.4383,60.5719,23520.0
2018-11-15 11:30:00,63.51,63.67,63.44,63.65,24676.0,60.591,60.7436,60.5242,60.7246,24676.0
2018-11-15 11:35:00,63.67,63.69,63.54,63.62,18047.0,60.7436,60.7627,60.6196,60.6959,18047.0
2018-11-15 11:40:00,63.56,63.76,63.55,63.59,19013.0,60.6387,60.8295,60.6292,60.6673,19013.0
2018-11-15 11:45:00,63.59,63.71,63.59,63.62,19547.0,60.6673,60.7818,60.6673,60.6959,19547.0
2018-11-15 11:50:00,63.6,63.79,63.6,63.78,21674.0,60.6769,60.8581,60.6769,60.8486,21674.0
2018-11-15 11:55:00,63.79,63.8,63.71,63.76,15764.0,60.8581,60.8677,60.7818,60.8295,15764.0
2018-11-15 12:00:00,63.77,63.84,63.65,63.81,17946.0,60.839,60.9058,60.7246,60.8772,17946.0
2018-11-15 12:05:00,63.82,63.93,63.7,63.75,20798.0,60.8867,60.9917,60.7723,60.82,20798.0
2018-11-15 12:10:00,63.74,63.78,63.65,63.66,11740.0,60.8104,60.8486,60.7246,60.7341,11740.0
2018-11-15 12:15:00,63.67,63.82,63.65,63.76,11181.0,60.7436,60.8867,60.7246,60.8295,11181.0
2018-11-15 12:20:00,63.76,63.88,63.75,63.86,11403.0,60.8295,60.944,60.82,60.9249,11403.0
2018-11-15 12:25:00,63.85,63.87,63.72,63.85,14957.0,60.9154,60.9344,60.7913,60.9154,14957.0
2018-11-15 12:30:00,63.86,63.9,63.78,63.89,13500.0,60.9249,60.9631,60.8486,60.9535,13500.0
2018-11-15 12:35:00,63.89,64.02,63.86,64.02,14433.0,60.9535,61.0776,60.9249,61.0776,14433.0
2018-11-15 12:40:00,64.01,64.01,63.92,63.93,15942.0,61.068,61.068,60.9822,60.9917,15942.0
2018-11-15 12:45:00,63.92,63.94,63.82,63.9,12532.0,60.9822,61.0012,60.8867,60.9631,12532.0
2018-11-15 12:50:00,63.89,63.92,63.7,63.72,16341.0,60.9535,60.9822,60.7723,60.7913,16341.0
2018-11-15 12:55:00,63.72,63.72,63.58,63.65,10312.0,60.7913,60.7913,60.6578,60.7246,10312.0
2018-11-15 13:00:00,63.65,63.69,63.52,63.6,10359.0,60.7246,60.7627,60.6005,60.6769,10359.0
2018-11-15 13:05:00,63.6,63.64,63.42,63.42,15677.0,60.6769,60.715,60.5051,60.5051,15677.0
2018-11-15 13:10:00,63.43,63.58,63.43,63.56,13269.0,60.5147,60.6578,60.5147,60.6387,13269.0
2018-11-15 13:15:00,63.55,63.85,63.5,63.81,25688.0,60.6292,60.9154,60.5815,60.8772,25688.0
2018-11-15 13:20:00,63.81,64.06,63.8,64.04,38793.0,60.8772,61.1157,60.8677,61.0966,38793.0
2018-11-15 13:25:00,64.05,64.11,63.91,64.1,46361.0,61.1062,61.1634,60.9726,61.1539,46361.0
2018-11-15 13:30:00,64.14,64.25,64.04,64.2,33844.0,61.192,61.297,61.0966,61.2493,33844.0
2018-11-15 13:35:00,64.22,64.27,64.15,64.19,14910.0,61.2684,61.3161,61.2016,61.2397,14910.0
2018-11-15 13:40:00,64.18,64.4,64.18,64.34,14309.0,61.2302,61.4401,61.2302,61.3828,14309.0
2018-11-15 13:45:00,64.33,64.39,64.2,64.2,18924.0,61.3733,61.4305,61.2493,61.2493,18924.0
2018-11-15 13:50:00,64.24,64.42,64.23,64.39,15096.0,61.2874,61.4592,61.2779,61.4305,15096.0
2018-11-15 13:55:00,64.38,64.54,64.37,64.54,19742.0,61.421,61.5737,61.4115,61.5737,19742.0
2018-11-15 14:00:00,64.55,64.58,64.48,64.54,34552.0,61.5832,61.6118,61.5164,61.5737,34552.0
2018-11-15 14:05:00,64.54,64.63,64.51,64.6,21130.0,61.5737,61.6595,61.545,61.6309,21130.0
2018-11-15 14:10:00,64.6,64.6,64.48,64.6,24680.0,61.6309,61.6309,61.5164,61.6309,24680.0
2018-11-15 14:15:00,64.6,64.69,64.54,64.54,145829.0,61.6309,61.7168,61.5737,61.5737,145829.0
2018-11-15 14:20:00,64.53,64.6,64.49,64.56,20954.0,61.5641,61.6309,61.526,61.5927,20954.0
2018-11-15 14:25:00,64.57,64.86,64.53,64.82,25787.0,61.6023,61.8789,61.5641,61.8408,25787.0
2018-11-15 14:30:00,64.82,64.95,64.81,64.84,35320.0,61.8408,61.9648,61.8312,61.8599,35320.0
2018-11-15 14:35:00,64.86,64.88,64.73,64.79,19205.0,61.8789,61.898,61.7549,61.8122,19205.0
2018-11-15 14:40:00,64.8,64.85,64.77,64.8,11446.0,61.8217,61.8694,61.7931,61.8217,11446.0
2018-11-15 14:45:00,64.8,64.88,64.78,64.81,14134.0,61.8217,61.898,61.8026,61.8312,14134.0
2018-11-15 14:50:00,64.81,64.84,64.64,64.67,16601.0,61.8312,61.8599,61.6691,61.6977,16601.0
2018-11-15 14:55:00,64.67,64.8,64.64,64.69,77164.0,61.6977,61.8217,61.6691,61.7168,77164.0
2018-11-15 15:00:00,64.71,64.71,64.23,64.39,43237.0,61.7358,61.7358,61.2779,61.4305,43237.0
2018-11-15 15:05:00,64.41,64.58,64.41,64.49,25436.0,61.4496,61.6118,61.4496,61.526,25436.0
2018-11-15 15:10:00,64.51,64.67,64.51,64.64,23958.0,61.545,61.6977,61.545,61.6691,23958.0
2018-11-15 15:15:00,64.66,64.67,64.45,64.46,33787.0,61.6881,61.6977,61.4878,61.4973,33787.0
2018-11-15 15:20:00,64.44,64.49,64.27,64.32,35566.0,61.4783,61.526,61.3161,61.3638,35566.0
2018-11-15 15:25:00,64.34,64.48,64.33,64.36,27947.0,61.3828,61.5164,61.3733,61.4019,27947.0
2018-11-15 15:30:00,64.36,64.59,64.35,64.53,45879.0,61.4019,61.6214,61.3924,61.5641,45879.0
2018-11-15 15:35:00,64.51,64.6,64.51,64.58,62797.0,61.545,61.6309,61.545,61.6118,62797.0
2018-11-15 15:40:00,64.59,64.61,64.45,64.53,90183.0,61.6214,61.6404,61.4878,61.5641,90183.0
2018-11-15 15:45:00,64.53,64.58,64.48,64.5,103091.0,61.5641,61.6118,61.5164,61.5355,103091.0
2018-11-15 15:50:00,64.5,64.83,64.5,64.8,115306.0,61.5355,61.8503,61.5355,61.8217,115306.0
2018-11-15 15:55:00,64.8,64.8,64.58,64.77,184239.0,61.8217,61.8217,61.6118,61.7931,184239.0
2018-11-16 09:30:00,64.38,64.76,64.38,64.66,81062.0,61.421,61.7835,61.421,61.6881,81062.0
2018-11-16 09:35:00,64.55,64.66,64.47,64.56,15548.0,61.5832,61.6881,61.5069,61.5927,15548.0
2018-11-16 09:40:00,64.57,64.89,64.57,64.66,19234.0,61.6023,61.9076,61.6023,61.6881,19234.0
2018-11-16 09:45:00,64.63,65.03,64.62,64.94,14179.0,61.6595,62.0411,61.65,61.9553,14179.0
2018-11-16 09:50:00,64.92,65.07,64.89,65.03,17658.0,61.9362,62.0793,61.9076,62.0411,17658.0
2018-11-16 09:55:00,65.01,65.11,64.92,65.1,23141.0,62.0221,62.1175,61.9362,62.1079,23141.0
2018-11-16 10:00:00,65.05,65.2,65.04,65.1,20924.0,62.0602,62.2033,62.0507,62.1079,20924.0
2018-11-16 10:05:00,65.07,65.1,64.98,65.07,48923.0,62.0793,62.1079,61.9934,62.0793,48923.0
2018-11-16 10:10:00,65.05,65.19,65.01,65.14,59538.0,62.0602,62.1938,62.0221,62.1461,59538.0
2018-11-16 10:15:00,65.13,65.33,65.11,65.15,26753.0,62.1365,62.3273,62.1175,62.1556,26753.0
2018-11-16 10:20:00,65.17,65.18,65.11,65.15,11918.0,62.1747,62.1842,62.1175,62.1556,11918.0
2018-11-16 10:25:00,65.17,65.35,65.17,65.24,12102.0,62.1747,62.3464,62.1747,62.2415,12102.0
2018-11-16 10:30:00,65.27,65.41,65.22,65.39,12894.0,62.2701,62.4037,62.2224,62.3846,12894.0
2018-11-16 10:35:00,65.38,65.52,65.34,65.41,12150.0,62.375,62.5086,62.3369,62.4037,12150.0
2018-11-16 10:40:00,65.39,65.43,65.24,65.26,17249.0,62.3846,62.4227,62.2415,62.2606,17249.0
2018-11-16 10:45:00,65.27,65.32,65.11,65.13,15252.0,62.2701,62.3178,62.1175,62.1365,15252.0
2018-11-16 10:50:00,65.13,65.13,64.96,65.05,24209.0,62.1365,62.1365,61.9744,62.0602,24209.0
2018-11-16 10:55:00,65.05,65.06,64.95,64.98,12167.0,62.0602,62.0698,61.9648,61.9934,12167.0
2018-11-16 11:00:00,65.01,65.08,64.9,65.06,31372.0,62.0221,62.0888,61.9171,62.0698,31372.0
2018-11-16 11:05:00,65.06,65.16,65.06,65.1,9668.0,62.0698,62.1652,62.0698,62.1079,9668.0
2018-11-16 11:10:00,65.09,65.11,64.93,64.98,11335.0,62.0984,62.1175,61.9457,61.9934,11335.0
2018-11-16 11:15:00,64.99,65.06,64.99,65.02,6232.0,62.003,62.0698,62.003,62.0316,6232.0
2018-11-16 11:20:00,64.99,64.99,64.92,64.96,10624.0,62.003,62.003,61.9362,61.9744,10624.0
2018-11-16 11:25:00,64.98,65.08,64.97,65.03,13682.0,61.9934,62.0888,61.9839,62.0411,13682.0
2018-11-16 11:30:00,65.02,65.06,64.85,64.86,15395.0,62.0316,62.0698,61.8694,61.8789,15395.0
2018-11-16 11:35:00,64.86,64.94,64.86,64.9,19652.0,61.8789,61.9553,61.8789,61.9171,19652.0
2018-11-16 11:40:00,64.9,64.91,64.83,64.84,13015.0,61.9171,61.9266,61.8503,61.8599,13015.0
2018-11-16 11:45:00,64.83,64.88,64.76,64.78,12485.0,61.8503,61.898,61.7835,61.8026,12485.0
2018-11-16 11:50:00,64.79,64.84,64.71,64.81,13175.0,61.8122,61.8599,61.7358,61.8312,13175.0
2018-11-16 11:55:00,64.81,64.95,64.79,64.89,16338.0,61.8312,61.9648,61.8122,61.9076,16338.0
2018-11-16 12:00:00,64.91,64.94,64.69,64.72,12301.0,61.9266,61.9553,61.7168,61.7454,12301.0
2018-11-16 12:05:00,64.71,64.92,64.71,64.92,20261.0,61.7358,61.9362,61.7358,61.9362,20261.0
2018-11-16 12:10:00,64.92,64.97,64.88,64.97,9900.0,61.9362,61.9839,61.898,61.9839,9900.0
2018-11-16 12:15:00,64.95,64.95,64.8,64.9,12709.0,61.9648,61.9648,61.8217,61.9171,12709.0
2018-11-16 12:20:00,64.9,64.94,64.86,64.89,11909.0,61.9171,61.9553,61.8789,61.9076,11909.0
2018-11-16 12:25:00,64.88,64.88,64.76,64.77,14247.0,61.898,61.898,61.7835,61.7931,14247.0
2018-11-16 12:30:00,64.78,65.03,64.73,65.03,21506.0,61.8026,62.0411,61.7549,62.0411,21506.0
2018-11-16 12:35:00,65.05,65.24,65.0,65.12,57383.0,62.0602,62.2415,62.0125,62.127,57383.0
2018-11-16 12:40:00,65.14,65.33,65.1,65.32,20311.0,62.1461,62.3273,62.1079,62.3178,20311.0
2018-11-16 12:45:00,65.3,65.6,65.3,65.54,29706.0,62.2987,62.5849,62.2987,62.5277,29706.0
2018-11-16 12:50:00,65.54,65.55,65.35,65.39,17069.0,62.5277,62.5372,62.3464,62.3846,17069.0
2018-11-16 12:55:00,65.37,65.39,65.31,65.34,12705.0,62.3655,62.3846,62.3083,62.3369,12705.0
2018-11-16 13:00:00,65.33,65.37,65.23,65.26,20295.0,62.3273,62.3655,62.2319,62.2606,20295.0
2018-11-16 13:05:00,65.26,65.28,65.06,65.13,18863.0,62.2606,62.2796,62.0698,62.1365,18863.0
2018-11-16 13:10:00,65.14,65.19,65.04,65.09,17554.0,62.1461,62.1938,62.0507,62.0984,17554.0
2018-11-16 13:15:00,65.09,65.09,65.01,65.03,19593.0,62.0984,62.0984,62.0221,62.0411,19593.0
2018-11-16 13:20:00,65.03,65.06,64.97,65.03,12405.0,62.0411,62.0698,61.9839,62.0411,12405.0
2018-11-16 13:25:00,65.03,65.05,64.97,64.97,10385.0,62.0411,62.0602,61.9839,61.9839,10385.0
2018-11-16 13:30:00,64.98,65.03,64.94,65.0,11929.0,61.9934,62.0411,61.9553,62.0125,11929.0
2018-11-16 13:35:00,64.99,65.04,64.91,65.04,10253.0,62.003,62.0507,61.9266,62.0507,10253.0
2018-11-16 13:40:00,65.03,65.05,64.84,64.93,11513.0,62.0411,62.0602,61.8599,61.9457,11513.0
2018-11-16 13:45:00,64.94,64.94,64.86,64.88,7192.0,61.9553,61.9553,61.8789,61.898,7192.0
2018-11-16 13:50:00,64.88,64.93,64.83,64.86,12569.0,61.898,61.9457,61.8503,61.8789,12569.0
2018-11-16 13:55:00,64.88,64.98,64.88,64.93,10717.0,61.898,61.9934,61.898,61.9457,10717.0
2018-11-16 14:00:00,64.94,65.06,64.94,65.05,50610.0,61.9553,62.0698,61.9553,62.0602,50610.0
2018-11-16 14:05:00,65.06,65.11,65.05,65.09,8638.0,62.0698,62.1175,62.0602,62.0984,8638.0
2018-11-16 14:10:00,65.11,65.13,65.04,65.04,8462.0,62.1175,62.1365,62.0507,62.0507,8462.0
2018-11-16 14:15:00,65.02,65.16,65.02,65.14,11178.0,62.0316,62.1652,62.0316,62.1461,11178.0
2018-11-16 14:20:00,65.14,65.14,65.03,65.05,11712.0,62.1461,62.1461,62.0411,62.0602,11712.0
2018-11-16 14:25:00,65.05,65.25,64.98,65.16,11109.0,62.0602,62.251,61.9934,62.1652,11109.0
2018-11-16 14:30:00,65.2,65.23,65.18,65.22,11883.0,62.2033,62.2319,62.1842,62.2224,11883.0
2018-11-16 14:35:00,65.21,65.25,65.18,65.23,9963.0,62.2129,62.251,62.1842,62.2319,9963.0
2018-11-16 14:40:00,65.22,65.22,65.18,65.2,10358.0,62.2224,62.2224,62.1842,62.2033,10358.0
2018-11-16 14:45:00,65.2,65.22,65.15,65.2,11713.0,62.2033,62.2224,62.1556,62.2033,11713.0
2018-11-16 14:50:00,65.22,65.25,65.16,65.24,11010.0,62.2224,62.251,62.1652,62.2415,11010.0
2018-11-16 14:55:00,65.24,65.27,65.18,65.25,15751.0,62.2415,62.2701,62.1842,62.251,15751.0
2018-11-16 15:00:00,65.25,65.27,65.14,65.17,27911.0,62.251,62.2701,62.1461,62.1747,27911.0
2018-11-16 15:05:00,65.17,65.19,65.12,65.17,23867.0,62.1747,62.1938,62.127,62.1747,23867.0
2018-11-16 15:10:00,65.18,65.19,65.12,65.16,43200.0,62.1842,62.1938,62.127,62.1652,43200.0
2018-11-16 15:15:00,65.16,65.2,65.14,65.2,25347.0,62.1652,62.2033,62.1461,62.2033,25347.0
2018-11-16 15:20:00,65.2,65.2,65.1,65.14,50227.0,62.2033,62.2033,62.1079,62.1461,50227.0
2018-11-16 15:25:00,65.13,65.14,65.04,65.05,33092.0,62.1365,62.1461,62.0507,62.0602,33092.0
2018-11-16 15:30:00,65.06,65.08,65.01,65.02,28046.0,62.0698,62.0888,62.0221,62.0316,28046.0
2018-11-16 15:35:00,65.02,65.02,64.94,64.98,106186.0,62.0316,62.0316,61.9553,61.9934,106186.0
2018-11-16 15:40:00,64.98,65.0,64.95,65.0,112197.0,61.9934,62.0125,61.9648,62.0125,112197.0
2018-11-16 15:45:00,65.0,65.01,64.9,64.95,187903.0,62.0125,62.0221,61.9171,61.9648,187903.0
2018-11-16 15:50:00,64.95,64.96,64.91,64.95,118988.0,61.9648,61.9744,61.9266,61.9648,118988.0
2018-11-16 15:55:00,64.95,64.99,64.85,64.99,208992.0,61.9648,62.003,61.8694,62.003,208992.0
2018-11-19 09:30:00,64.67,64.92,64.31,64.91,154682.0,61.6977,61.9362,61.3542,61.9266,154682.0
2018-11-19 09:35:00,64.91,64.96,64.77,64.86,50618.0,61.9266,61.9744,61.7931,61.8789,50618.0
2018-11-19 09:40:00,64.77,64.8,64.55,64.66,19066.0,61.7931,61.8217,61.5832,61.6881,19066.0
2018-11-19 09:45:00,64.65,64.67,64.47,64.47,27501.0,61.6786,61.6977,61.5069,61.5069,27501.0
2018-11-19 09:50:00,64.47,64.56,64.32,64.41,67003.0,61.5069,61.5927,61.3638,61.4496,67003.0
2018-11-19 09:55:00,64.4,64.64,64.28,64.55,15730.0,61.4401,61.6691,61.3256,61.5832,15730.0
2018-11-19 10:00:00,64.57,64.61,64.43,64.45,22383.0,61.6023,61.6404,61.4687,61.4878,22383.0
2018-11-19 10:05:00,64.46,64.46,64.24,64.26,30121.0,61.4973,61.4973,61.2874,61.3065,30121.0
2018-11-19 10:10:00,64.23,64.44,64.21,64.31,21366.0,61.2779,61.4783,61.2588,61.3542,21366.0
2018-11-19 10:15:00,64.32,64.43,64.21,64.21,29508.0,61.3638,61.4687,61.2588,61.2588,29508.0
2018-11-19 10:20:00,64.19,64.24,63.88,63.88,34527.0,61.2397,61.2874,60.944,60.944,34527.0
2018-11-19 10:25:00,63.89,64.02,63.87,64.02,29519.0,60.9535,61.0776,60.9344,61.0776,29519.0
2018-11-19 10:30:00,64.01,64.05,63.8,63.85,29806.0,61.068,61.1062,60.8677,60.9154,29806.0
2018-11-19 10:35:00,63.85,63.93,63.84,63.9,36925.0,60.9154,60.9917,60.9058,60.9631,36925.0
2018-11-19 10:40:00,63.9,63.96,63.83,63.93,24443.0,60.9631,61.0203,60.8963,60.9917,24443.0
2018-11-19 10:45:00,63.94,63.95,63.8,63.81,22864.0,61.0012,61.0108,60.8677,60.8772,22864.0
2018-11-19 10:50:00,63.8,63.98,63.79,63.92,33498.0,60.8677,61.0394,60.8581,60.9822,33498.0
2018-11-19 10:55:00,63.93,63.98,63.9,63.94,16064.0,60.9917,61.0394,60.9631,61.0012,16064.0
2018-11-19 11:00:00,63.92,64.0,63.9,63.93,27957.0,60.9822,61.0585,60.9631,60.9917,27957.0
2018-11-19 11:05:00,63.94,64.09,63.94,63.96,38309.0,61.0012,61.1443,61.0012,61.0203,38309.0
2018-11-19 11:10:00,63.95,63.96,63.89,63.93,16362.0,61.0108,61.0203,60.9535,60.9917,16362.0
2018-11-19 11:15:00,63.91,63.91,63.81,63.89,19441.0,60.9726,60.9726,60.8772,60.9535,19441.0
2018-11-19 11:20:00,63.88,63.88,63.61,63.61,23110.0,60.944,60.944,60.6864,60.6864,23110.0
2018-11-19 11:25:00,63.6,63.66,63.45,63.51,34219.0,60.6769,60.7341,60.5338,60.591,34219.0
2018-11-19 11:30:00,63.49,63.54,63.34,63.48,27748.0,60.5719,60.6196,60.4288,60.5624,27748.0
2018-11-19 11:35:00,63.48,63.53,63.42,63.43,15148.0,60.5624,60.6101,60.5051,60.5147,15148.0
2018-11-19 11:40:00,63.41,63.43,63.27,63.3,22446.0,60.4956,60.5147,60.362,60.3906,22446.0
2018-11-19 11:45:00,63.29,63.45,63.26,63.4,26616.0,60.3811,60.5338,60.3525,60.4861,26616.0
2018-11-19 11:50:00,63.37,63.37,62.87,62.99,32568.0,60.4574,60.4574,59.9804,60.0949,32568.0
2018-11-19 11:55:00,62.98,63.13,62.97,63.06,29228.0,60.0854,60.2285,60.0758,60.1617,29228.0
2018-11-19 12:00:00,63.05,63.11,62.88,62.92,22499.0,60.1521,60.2094,59.99,60.0281,22499.0
2018-11-19 12:05:00,62.92,62.95,62.72,62.77,30854.0,60.0281,60.0567,59.8373,59.885,30854.0
2018-11-19 12:10:00,62.79,62.9,62.74,62.8,32792.0,59.9041,60.009,59.8564,59.9136,32792.0
2018-11-19 12:15:00,62.8,62.98,62.79,62.93,21877.0,59.9136,60.0854,59.9041,60.0377,21877.0
2018-11-19 12:20:00,62.97,63.01,62.9,62.94,17220.0,60.0758,60.114,60.009,60.0472,17220.0
2018-11-19 12:25:00,62.93,62.97,62.89,62.93,19106.0,60.0377,60.0758,59.9995,60.0377,19106.0
2018-11-19 12:30:00,62.89,62.89,62.69,62.72,20710.0,59.9995,59.9995,59.8087,59.8373,20710.0
2018-11-19 12:35:00,62.71,62.94,62.71,62.94,20706.0,59.8278,60.0472,59.8278,60.0472,20706.0
2018-11-19 12:40:00,62.93,63.01,62.93,62.94,19761.0,60.0377,60.114,60.0377,60.0472,19761.0
2018-11-19 12:45:00,62.94,63.0,62.86,62.88,25105.0,60.0472,60.1044,59.9709,59.99,25105.0
2018-11-19 12:50:00,62.87,63.0,62.81,62.9,16323.0,59.9804,60.1044,59.9232,60.009,16323.0
2018-11-19 12:55:00,62.9,62.95,62.82,62.93,22015.0,60.009,60.0567,59.9327,60.0377,22015.0
2018-11-19 13:00:00,62.92,62.93,62.78,62.87,14972.0,60.0281,60.0377,59.8945,59.9804,14972.0
2018-11-19 13:05:00,62.87,62.95,62.74,62.75,20699.0,59.9804,60.0567,59.8564,59.8659,20699.0
2018-11-19 13:10:00,62.75,62.8,62.71,62.79,25468.0,59.8659,59.9136,59.8278,59.9041,25468.0
2018-11-19 13:15:00,62.78,62.84,62.68,62.84,22298.0,59.8945,59.9518,59.7991,59.9518,22298.0
2018-11-19 13:20:00,62.84,62.89,62.78,62.82,17549.0,59.9518,59.9995,59.8945,59.9327,17549.0
2018-11-19 13:25:00,62.81,62.87,62.78,62.85,15886.0,59.9232,59.9804,59.8945,59.9613,15886.0
2018-11-19 13:30:00,62.84,62.85,62.59,62.59,22181.0,59.9518,59.9613,59.7133,59.7133,22181.0
2018-11-19 13:35:00,62.59,62.98,62.57,62.96,18704.0,59.7133,60.0854,59.6942,60.0663,18704.0
2018-11-19 13:40:00,62.96,63.01,62.88,63.01,14256.0,60.0663,60.114,59.99,60.114,14256.0
2018-11-19 13:45:00,63.01,63.04,62.9,62.99,17345.0,60.114,60.1426,60.009,60.0949,17345.0
2018-11-19 13:50:00,62.98,62.99,62.83,62.83,15211.0,60.0854,60.0949,59.9422,59.9422,15211.0
2018-11-19 13:55:00,62.83,62.88,62.79,62.8,17967.0,59.9422,59.99,59.9041,59.9136,17967.0
2018-11-19 14:00:00,62.8,62.84,62.62,62.62,15171.0,59.9136,59.9518,59.7419,59.7419,15171.0
2018-11-19 14:05:00,62.62,62.7,62.55,62.66,31149.0,59.7419,59.8182,59.6751,59.7801,31149.0
2018-11-19 14:10:00,62.65,62.65,62.53,62.57,29700.0,59.7705,59.7705,59.656,59.6942,29700.0
2018-11-19 14:15:00,62.58,62.68,62.51,62.58,46319.0,59.7037,59.7991,59.637,59.7037,46319.0
2018-11-19 14:20:00,62.59,62.64,62.48,62.62,41903.0,59.7133,59.761,59.6083,59.7419,41903.0
2018-11-19 14:25:00,62.61,62.7,62.54,62.61,38222.0,59.7324,59.8182,59.6656,59.7324,38222.0
2018-11-19 14:30:00,62.6,62.61,62.44,62.54,37207.0,59.7228,59.7324,59.5702,59.6656,37207.0
2018-11-19 14:35:00,62.54,62.67,62.47,62.67,34387.0,59.6656,59.7896,59.5988,59.7896,34387.0
2018-11-19 14:40:00,62.68,62.75,62.63,62.66,36679.0,59.7991,59.8659,59.7514,59.7801,36679.0
2018-11-19 14:45:00,62.65,62.77,62.58,62.7,29449.0,59.7705,59.885,59.7037,59.8182,29449.0
2018-11-19 14:50:00,62.71,62.75,62.66,62.74,18192.0,59.8278,59.8659,59.7801,59.8564,18192.0
2018-11-19 14:55:00,62.75,62.82,62.72,62.76,20227.0,59.8659,59.9327,59.8373,59.8755,20227.0
2018-11-19 15:00:00,62.77,62.77,62.63,62.69,38261.0,59.885,59.885,59.7514,59.8087,38261.0
2018-11-19 15:05:00,62.68,62.75,62.64,62.69,30099.0,59.7991,59.8659,59.761,59.8087,30099.0
2018-11-19 15:10:00,62.69,62.94,62.68,62.92,22411.0,59.8087,60.0472,59.7991,60.0281,22411.0
2018-11-19 15:15:00,62.92,62.93,62.81,62.82,27546.0,60.0281,60.0377,59.9232,59.9327,27546.0
2018-11-19 15:20:00,62.83,62.87,62.78,62.78,31397.0,59.9422,59.9804,59.8945,59.8945,31397.0
2018-11-19 15:25:00,62.79,62.79,62.66,62.72,66520.0,59.9041,59.9041,59.7801,59.8373,66520.0
2018-11-19 15:30:00,62.73,62.82,62.65,62.74,103560.0,59.8468,59.9327,59.7705,59.8564,103560.0
2018-11-19 15:35:00,62.74,62.75,62.63,62.66,39769.0,59.8564,59.8659,59.7514,59.7801,39769.0
2018-11-19 15:40:00,62.65,62.65,62.46,62.5,50899.0,59.7705,59.7705,59.5893,59.6274,50899.0
2018-11-19 15:45:00,62.5,62.54,62.45,62.52,85482.0,59.6274,59.6656,59.5797,59.6465,85482.0
2018-11-19 15:50:00,62.51,62.53,62.4,62.45,95687.0,59.637,59.656,59.532,59.5797,95687.0
2018-11-19 15:55:00,62.45,62.7,62.41,62.61,218341.0,59.5797,59.8182,59.5416,59.7324,218341.0
2018-11-20 09:30:00,67.0,67.0,64.93,66.12,399067.0,63.9206,63.9206,61.9457,63.081,399067.0
2018-11-20 09:35:00,66.06,67.56,65.94,66.39,226240.0,63.0238,64.4549,62.9093,63.3386,226240.0
2018-11-20 09:40:00,66.36,66.53,65.78,66.24,151585.0,63.31,63.4722,62.7567,63.1955,151585.0
2018-11-20 09:45:00,66.25,66.31,65.41,65.79,167916.0,63.2051,63.2623,62.4037,62.7662,167916.0
2018-11-20 09:50:00,65.79,65.96,65.51,65.52,220012.0,62.7662,62.9284,62.4991,62.5086,220012.0
2018-11-20 09:55:00,65.51,65.84,65.5,65.83,127326.0,62.4991,62.8139,62.4895,62.8044,127326.0
2018-11-20 10:00:00,65.77,66.7,65.76,66.21,164948.0,62.7471,63.6344,62.7376,63.1669,164948.0
2018-11-20 10:05:00,66.16,66.29,65.94,66.15,105773.0,63.1192,63.2432,62.9093,63.1097,105773.0
2018-11-20 10:10:00,66.12,66.3,66.08,66.15,79552.0,63.081,63.2528,63.0429,63.1097,79552.0
2018-11-20 10:15:00,66.13,66.56,65.99,66.47,126417.0,63.0906,63.5008,62.957,63.4149,126417.0
2018-11-20 10:20:00,66.47,66.64,66.33,66.45,83858.0,63.4149,63.5771,63.2814,63.3959,83858.0
2018-11-20 10:25:00,66.45,67.08,66.45,66.91,135914.0,63.3959,63.9969,63.3959,63.8347,135914.0
2018-11-20 10:30:00,66.94,66.94,66.58,66.89,64016.0,63.8633,63.8633,63.5199,63.8156,64016.0
2018-11-20 10:35:00,66.86,67.38,66.83,67.16,74038.0,63.787,64.2831,63.7584,64.0732,74038.0
2018-11-20 10:40:00,67.2,67.3,67.03,67.19,59373.0,64.1114,64.2068,63.9492,64.1019,59373.0
2018-11-20 10:45:00,67.24,67.5,67.15,67.38,124584.0,64.1496,64.3976,64.0637,64.2831,124584.0
2018-11-20 10:50:00,67.38,67.97,67.34,67.69,105979.0,64.2831,64.846,64.245,64.5789,105979.0
2018-11-20 10:55:00,67.68,68.36,67.63,68.01,90913.0,64.5693,65.2181,64.5216,64.8842,90913.0
2018-11-20 11:00:00,68.08,68.44,67.81,67.92,76907.0,64.951,65.2944,64.6934,64.7983,76907.0
2018-11-20 11:05:00,67.85,68.07,67.83,67.93,63533.0,64.7315,64.9414,64.7124,64.8078,63533.0
2018-11-20 11:10:00,67.92,68.11,67.82,67.87,54610.0,64.7983,64.9796,64.7029,64.7506,54610.0
2018-11-20 11:15:00,67.91,67.91,67.27,67.31,107600.0,64.7888,64.7888,64.1782,64.2163,107600.0
2018-11-20 11:20:00,67.31,67.68,67.29,67.39,97839.0,64.2163,64.5693,64.1973,64.2927,97839.0
2018-11-20 11:25:00,67.42,67.56,67.14,67.19,58020.0,64.3213,64.4549,64.0542,64.1019,58020.0
2018-11-20 11:30:00,67.22,67.57,67.22,67.49,97366.0,64.1305,64.4644,64.1305,64.3881,97366.0
2018-11-20 11:35:00,67.51,67.84,67.44,67.57,117476.0,64.4071,64.722,64.3404,64.4644,117476.0
2018-11-20 11:40:00,67.57,67.59,67.4,67.45,86157.0,64.4644,64.4835,64.3022,64.3499,86157.0
2018-11-20 11:45:00,67.45,67.58,67.28,67.28,54880.0,64.3499,64.4739,64.1877,64.1877,54880.0
2018-11-20 11:50:00,67.3,67.43,67.13,67.4,43537.0,64.2068,64.3308,64.0446,64.3022,43537.0
2018-11-20 11:55:00,67.42,67.64,67.29,67.48,55606.0,64.3213,64.5312,64.1973,64.3785,55606.0
2018-11-20 12:00:00,67.5,67.67,67.45,67.61,52778.0,64.3976,64.5598,64.3499,64.5026,52778.0
2018-11-20 12:05:00,67.59,67.59,67.34,67.43,40916.0,64.4835,64.4835,64.245,64.3308,40916.0
2018-11-20 12:10:00,67.4,67.58,67.38,67.55,42731.0,64.3022,64.4739,64.2831,64.4453,42731.0
2018-11-20 12:15:00,67.53,67.55,67.33,67.43,24365.0,64.4262,64.4453,64.2354,64.3308,24365.0
2018-11-20 12:20:00,67.39,67.44,67.12,67.18,54878.0,64.2927,64.3404,64.0351,64.0923,54878.0
2018-11-20 12:25:00,67.19,67.3,67.06,67.25,87930.0,64.1019,64.2068,63.9778,64.1591,87930.0
2018-11-20 12:30:00,67.24,67.56,67.2,67.34,41042.0,64.1496,64.4549,64.1114,64.245,41042.0
2018-11-20 12:35:00,67.38,67.52,67.38,67.45,32083.0,64.2831,64.4167,64.2831,64.3499,32083.0
2018-11-20 12:40:00,67.45,67.45,67.32,67.41,41460.0,64.3499,64.3499,64.2259,64.3117,41460.0
2018-11-20 12:45:00,67.41,67.52,67.39,67.47,35895.0,64.3117,64.4167,64.2927,64.369,35895.0
2018-11-20 12:50:00,67.46,67.53,67.41,67.5,65081.0,64.3594,64.4262,64.3117,64.3976,65081.0
2018-11-20 12:55:00,67.48,67.5,67.35,67.48,30118.0,64.3785,64.3976,64.2545,64.3785,30118.0
2018-11-20 13:00:00,67.47,67.56,67.46,67.5,31607.0,64.369,64.4549,64.3594,64.3976,31607.0
2018-11-20 13:05:00,67.5,67.5,67.31,67.4,33503.0,64.3976,64.3976,64.2163,64.3022,33503.0
2018-11-20 13:10:00,67.4,67.42,67.12,67.27,26303.0,64.3022,64.3213,64.0351,64.1782,26303.0
2018-11-20 13:15:00,67.3,67.36,67.19,67.23,31865.0,64.2068,64.264,64.1019,64.14,31865.0
2018-11-20 13:20:00,67.23,67.31,67.14,67.28,45327.0,64.14,64.2163,64.0542,64.1877,45327.0
2018-11-20 13:25:00,67.29,67.42,67.2,67.42,36044.0,64.1973,64.3213,64.1114,64.3213,36044.0
2018-11-20 13:30:00,67.41,67.41,67.24,67.34,31891.0,64.3117,64.3117,64.1496,64.245,31891.0
2018-11-20 13:35:00,67.33,67.4,67.26,67.39,27535.0,64.2354,64.3022,64.1686,64.2927,27535.0
2018-11-20 13:40:00,67.38,67.49,67.29,67.39,39950.0,64.2831,64.3881,64.1973,64.2927,39950.0
2018-11-20 13:45:00,67.38,67.51,67.21,67.23,82868.0,64.2831,64.4071,64.1209,64.14,82868.0
2018-11-20 13:50:00,67.23,67.36,67.21,67.3,33024.0,64.14,64.264,64.1209,64.2068,33024.0
2018-11-20 13:55:00,67.29,67.35,67.1,67.1,37801.0,64.1973,64.2545,64.016,64.016,37801.0
2018-11-20 14:00:00,67.08,67.24,67.07,67.14,43834.0,63.9969,64.1496,63.9874,64.0542,43834.0
2018-11-20 14:05:00,67.15,67.16,67.0,67.01,60276.0,64.0637,64.0732,63.9206,63.9301,60276.0
2018-11-20 14:10:00,67.0,67.21,66.93,67.2,46647.0,63.9206,64.1209,63.8538,64.1114,46647.0
2018-11-20 14:15:00,67.2,67.23,67.1,67.12,29439.0,64.1114,64.14,64.016,64.0351,29439.0
2018-11-20 14:20:00,67.12,67.15,66.8,66.87,92161.0,64.0351,64.0637,63.7298,63.7966,92161.0
2018-11-20 14:25:00,66.85,66.94,66.77,66.91,37287.0,63.7775,63.8633,63.7012,63.8347,37287.0
2018-11-20 14:30:00,66.91,67.32,66.9,67.32,37933.0,63.8347,64.2259,63.8252,64.2259,37933.0
2018-11-20 14:35:00,67.32,67.39,67.12,67.12,56275.0,64.2259,64.2927,64.0351,64.0351,56275.0
2018-11-20 14:40:00,67.12,67.19,66.88,66.94,33813.0,64.0351,64.1019,63.8061,63.8633,33813.0
2018-11-20 14:45:00,66.96,67.12,66.94,67.07,39507.0,63.8824,64.0351,63.8633,63.9874,39507.0
2018-11-20 14:50:00,67.06,67.34,67.06,67.26,58383.0,63.9778,64.245,63.9778,64.1686,58383.0
2018-11-20 14:55:00,67.27,67.48,67.18,67.33,44791.0,64.1782,64.3785,64.0923,64.2354,44791.0
2018-11-20 15:00:00,67.34,67.49,67.18,67.21,52537.0,64.245,64.3881,64.0923,64.1209,52537.0
2018-11-20 15:05:00,67.23,67.3,67.04,67.23,59313.0,64.14,64.2068,63.9588,64.14,59313.0
2018-11-20 15:10:00,67.23,67.37,67.19,67.28,67684.0,64.14,64.2736,64.1019,64.1877,67684.0
2018-11-20 15:15:00,67.28,67.46,67.23,67.41,69325.0,64.1877,64.3594,64.14,64.3117,69325.0
2018-11-20 15:20:00,67.4,67.5,67.39,67.47,82508.0,64.3022,64.3976,64.2927,64.369,82508.0
2018-11-20 15:25:00,67.48,67.5,67.36,67.41,87958.0,64.3785,64.3976,64.264,64.3117,87958.0
2018-11-20 15:30:00,67.42,67.5,67.4,67.5,88681.0,64.3213,64.3976,64.3022,64.3976,88681.0
2018-11-20 15:35:00,67.49,67.51,67.37,67.44,148135.0,64.3881,64.4071,64.2736,64.3404,148135.0
2018-11-20 15:40:00,67.43,67.43,67.33,67.38,99313.0,64.3308,64.3308,64.2354,64.2831,99313.0
2018-11-20 15:45:00,67.37,67.4,67.28,67.31,151928.0,64.2736,64.3022,64.1877,64.2163,151928.0
2018-11-20 15:50:00,67.31,67.54,67.3,67.52,323541.0,64.2163,64.4358,64.2068,64.4167,323541.0
2018-11-20 15:55:00,67.52,67.76,67.5,67.5,664763.0,64.4167,64.6457,64.3976,64.3976,664763.0
2018-11-21 09:30:00,67.66,67.74,67.36,67.5,68249.0,64.5503,64.6266,64.264,64.3976,68249.0
2018-11-21 09:35:00,67.55,67.58,67.19,67.27,97340.0,64.4453,64.4739,64.1019,64.1782,97340.0
2018-11-21 09:40:00,67.29,67.53,67.21,67.52,26384.0,64.1973,64.4262,64.1209,64.4167,26384.0
2018-11-21 09:45:00,67.55,67.85,67.52,67.74,28142.0,64.4453,64.7315,64.4167,64.6266,28142.0
2018-11-21 09:50:00,67.74,67.83,67.51,67.67,32210.0,64.6266,64.7124,64.4071,64.5598,32210.0
2018-11-21 09:55:00,67.7,68.5,67.65,68.06,49283.0,64.5884,65.3516,64.5407,64.9319,49283.0
2018-11-21 10:00:00,68.05,68.09,67.82,67.92,37453.0,64.9223,64.9605,64.7029,64.7983,37453.0
2018-11-21 10:05:00,67.95,68.0,67.74,67.75,48995.0,64.8269,64.8746,64.6266,64.6361,48995.0
2018-11-21 10:10:00,67.77,67.84,67.67,67.8,33361.0,64.6552,64.722,64.5598,64.6838,33361.0
2018-11-21 10:15:00,67.81,68.03,67.81,67.98,27082.0,64.6934,64.9032,64.6934,64.8555,27082.0
2018-11-21 10:20:00,67.97,68.17,67.95,68.16,33744.0,64.846,65.0368,64.8269,65.0273,33744.0
2018-11-21 10:25:00,68.16,68.22,68.03,68.04,35015.0,65.0273,65.0845,64.9032,64.9128,35015.0
2018-11-21 10:30:00,68.03,68.04,67.89,67.99,33684.0,64.9032,64.9128,64.7697,64.8651,33684.0
2018-11-21 10:35:00,68.0,68.03,67.8,67.86,25387.0,64.8746,64.9032,64.6838,64.7411,25387.0
2018-11-21 10:40:00,67.85,68.02,67.84,67.97,46299.0,64.7315,64.8937,64.722,64.846,46299.0
2018-11-21 10:45:00,67.97,67.97,67.76,67.86,39660.0,64.846,64.846,64.6457,64.7411,39660.0
2018-11-21 10:50:00,67.87,68.02,67.86,67.96,41204.0,64.7506,64.8937,64.7411,64.8365,41204.0
2018-11-21 10:55:00,67.97,67.99,67.83,67.93,28966.0,64.846,64.8651,64.7124,64.8078,28966.0
2018-11-21 11:00:00,67.91,67.96,67.82,67.95,39133.0,64.7888,64.8365,64.7029,64.8269,39133.0
2018-11-21 11:05:00,67.95,68.03,67.92,67.95,24817.0,64.8269,64.9032,64.7983,64.8269,24817.0
2018-11-21 11:10:00,67.96,68.23,67.95,68.23,26662.0,64.8365,65.0941,64.8269,65.0941,26662.0
2018-11-21 11:15:00,68.23,68.26,68.08,68.17,26275.0,65.0941,65.1227,64.951,65.0368,26275.0
2018-11-21 11:20:00,68.16,68.26,68.1,68.15,34642.0,65.0273,65.1227,64.97,65.0177,34642.0
2018-11-21 11:25:00,68.16,68.2,68.03,68.09,20202.0,65.0273,65.0654,64.9032,64.9605,20202.0
2018-11-21 11:30:00,68.09,68.22,68.09,68.21,30683.0,64.9605,65.0845,64.9605,65.075,30683.0
2018-11-21 11:35:00,68.19,68.26,68.12,68.13,29975.0,65.0559,65.1227,64.9891,64.9987,29975.0
2018-11-21 11:40:00,68.13,68.27,68.08,68.24,20216.0,64.9987,65.1322,64.951,65.1036,20216.0
2018-11-21 11:45:00,68.24,68.35,68.22,68.31,16616.0,65.1036,65.2085,65.0845,65.1704,16616.0
2018-11-21 11:50:00,68.3,68.44,68.28,68.42,31805.0,65.1608,65.2944,65.1418,65.2753,31805.0
2018-11-21 11:55:00,68.43,68.44,68.17,68.29,36527.0,65.2849,65.2944,65.0368,65.1513,36527.0
2018-11-21 12:00:00,68.29,68.29,68.1,68.14,25326.0,65.1513,65.1513,64.97,65.0082,25326.0
2018-11-21 12:05:00,68.13,68.19,68.12,68.16,18594.0,64.9987,65.0559,64.9891,65.0273,18594.0
2018-11-21 12:10:00,68.17,68.28,68.17,68.22,25796.0,65.0368,65.1418,65.0368,65.0845,25796.0
2018-11-21 12:15:00,68.21,68.25,68.14,68.18,16798.0,65.075,65.1131,65.0082,65.0464,16798.0
2018-11-21 12:20:00,68.18,68.27,68.01,68.08,32511.0,65.0464,65.1322,64.8842,64.951,32511.0
2018-11-21 12:25:00,68.07,68.15,68.05,68.15,16865.0,64.9414,65.0177,64.9223,65.0177,16865.0
2018-11-21 12:30:00,68.14,68.18,68.11,68.18,15820.0,65.0082,65.0464,64.9796,65.0464,15820.0
2018-11-21 12:35:00,68.18,68.25,68.14,68.25,17671.0,65.0464,65.1131,65.0082,65.1131,17671.0
2018-11-21 12:40:00,68.23,68.36,68.21,68.36,19285.0,65.0941,65.2181,65.075,65.2181,19285.0
2018-11-21 12:45:00,68.36,68.42,68.29,68.4,24032.0,65.2181,65.2753,65.1513,65.2562,24032.0
2018-11-21 12:50:00,68.4,68.48,68.35,68.37,24214.0,65.2562,65.3326,65.2085,65.2276,24214.0
2018-11-21 12:55:00,68.37,68.53,68.37,68.5,34387.0,65.2276,65.3803,65.2276,65.3516,34387.0
2018-11-21 13:00:00,68.5,68.5,68.4,68.48,22161.0,65.3516,65.3516,65.2562,65.3326,22161.0
2018-11-21 13:05:00,68.49,68.59,68.49,68.55,29044.0,65.3421,65.4375,65.3421,65.3993,29044.0
2018-11-21 13:10:00,68.54,68.59,68.5,68.56,16510.0,65.3898,65.4375,65.3516,65.4089,16510.0
2018-11-21 13:15:00,68.58,68.67,68.56,68.59,31728.0,65.428,65.5138,65.4089,65.4375,31728.0
2018-11-21 13:20:00,68.58,68.62,68.48,68.53,22086.0,65.428,65.4661,65.3326,65.3803,22086.0
2018-11-21 13:25:00,68.54,68.55,68.5,68.53,14683.0,65.3898,65.3993,65.3516,65.3803,14683.0
2018-11-21 13:30:00,68.53,68.61,68.52,68.57,15660.0,65.3803,65.4566,65.3707,65.4184,15660.0
2018-11-21 13:35:00,68.57,68.57,68.46,68.49,17953.0,65.4184,65.4184,65.3135,65.3421,17953.0
2018-11-21 13:40:00,68.48,68.53,68.46,68.52,16170.0,65.3326,65.3803,65.3135,65.3707,16170.0
2018-11-21 13:45:00,68.52,68.59,68.49,68.58,18165.0,65.3707,65.4375,65.3421,65.428,18165.0
2018-11-21 13:50:00,68.58,68.59,68.54,68.59,20691.0,65.428,65.4375,65.3898,65.4375,20691.0
2018-11-21 13:55:00,68.58,68.63,68.56,68.63,15774.0,65.428,65.4757,65.4089,65.4757,15774.0
2018-11-21 14:00:00,68.62,68.62,68.55,68.6,20957.0,65.4661,65.4661,65.3993,65.4471,20957.0
2018-11-21 14:05:00,68.59,68.66,68.57,68.57,21207.0,65.4375,65.5043,65.4184,65.4184,21207.0
2018-11-21 14:10:00,68.55,68.59,68.51,68.59,23566.0,65.3993,65.4375,65.3612,65.4375,23566.0
2018-11-21 14:15:00,68.58,68.61,68.52,68.53,16883.0,65.428,65.4566,65.3707,65.3803,16883.0
2018-11-21 14:20:00,68.53,68.56,68.51,68.53,16401.0,65.3803,65.4089,65.3612,65.3803,16401.0
2018-11-21 14:25:00,68.53,68.58,68.52,68.55,19158.0,65.3803,65.428,65.3707,65.3993,19158.0
2018-11-21 14:30:00,68.54,68.57,68.48,68.51,15312.0,65.3898,65.4184,65.3326,65.3612,15312.0
2018-11-21 14:35:00,68.5,68.5,68.41,68.44,14378.0,65.3516,65.3516,65.2658,65.2944,14378.0
2018-11-21 14:40:00,68.45,68.45,68.29,68.29,13215.0,65.3039,65.3039,65.1513,65.1513,13215.0
2018-11-21 14:45:00,68.3,68.33,68.19,68.27,19509.0,65.1608,65.1895,65.0559,65.1322,19509.0
2018-11-21 14:50:00,68.27,68.28,68.22,68.23,14326.0,65.1322,65.1418,65.0845,65.0941,14326.0
2018-11-21 14:55:00,68.23,68.25,68.15,68.15,15991.0,65.0941,65.1131,65.0177,65.0177,15991.0
2018-11-21 15:00:00,68.16,68.24,68.16,68.2,21041.0,65.0273,65.1036,65.0273,65.0654,21041.0
2018-11-21 15:05:00,68.19,68.34,68.19,68.34,23040.0,65.0559,65.199,65.0559,65.199,23040.0
2018-11-21 15:10:00,68.33,68.33,68.16,68.16,19972.0,65.1895,65.1895,65.0273,65.0273,19972.0
2018-11-21 15:15:00,68.16,68.22,68.07,68.07,21095.0,65.0273,65.0845,64.9414,64.9414,21095.0
2018-11-21 15:20:00,68.09,68.1,68.02,68.08,24364.0,64.9605,64.97,64.8937,64.951,24364.0
2018-11-21 15:25:00,68.09,68.13,68.01,68.01,23398.0,64.9605,64.9987,64.8842,64.8842,23398.0
2018-11-21 15:30:00,68.0,68.0,67.81,67.86,46810.0,64.8746,64.8746,64.6934,64.7411,46810.0
2018-11-21 15:35:00,67.86,68.03,67.84,67.84,69934.0,64.7411,64.9032,64.722,64.722,69934.0
2018-11-21 15:40:00,67.83,67.96,67.77,67.79,66397.0,64.7124,64.8365,64.6552,64.6743,66397.0
2018-11-21 15:45:00,67.8,67.93,67.8,67.86,54412.0,64.6838,64.8078,64.6838,64.7411,54412.0
2018-11-21 15:50:00,67.86,67.91,67.79,67.87,95786.0,64.7411,64.7888,64.6743,64.7506,95786.0
2018-11-21 15:55:00,67.86,67.95,67.73,67.73,250265.0,64.7411,64.8269,64.617,64.617,250265.0
2018-11-23 09:30:00,67.04,67.59,67.04,67.4,27650.0,63.9588,64.4835,63.9588,64.3022,27650.0
2018-11-23 09:35:00,67.41,67.62,67.17,67.62,11883.0,64.3117,64.5121,64.0828,64.5121,11883.0
2018-11-23 09:40:00,67.71,67.85,67.62,67.83,3410.0,64.598,64.7315,64.5121,64.7124,3410.0
2018-11-23 09:45:00,67.85,68.07,67.83,67.88,8351.0,64.7315,64.9414,64.7124,64.7601,8351.0
2018-11-23 09:50:00,67.87,68.0,67.79,67.9,8550.0,64.7506,64.8746,64.6743,64.7792,8550.0
2018-11-23 09:55:00,67.93,68.11,67.93,68.04,8373.0,64.8078,64.9796,64.8078,64.9128,8373.0
2018-11-23 10:00:00,68.07,68.15,68.03,68.12,14403.0,64.9414,65.0177,64.9032,64.9891,14403.0
2018-11-23 10:05:00,68.15,68.2,68.05,68.14,9871.0,65.0177,65.0654,64.9223,65.0082,9871.0
2018-11-23 10:10:00,68.15,68.26,68.04,68.08,10286.0,65.0177,65.1227,64.9128,64.951,10286.0
2018-11-23 10:15:00,68.09,68.15,67.99,68.01,11973.0,64.9605,65.0177,64.8651,64.8842,11973.0
2018-11-23 10:20:00,68.03,68.18,67.97,68.16,11357.0,64.9032,65.0464,64.846,65.0273,11357.0
2018-11-23 10:25:00,68.15,68.37,68.15,68.37,9251.0,65.0177,65.2276,65.0177,65.2276,9251.0
2018-11-23 10:30:00,68.36,68.5,68.32,68.45,16680.0,65.2181,65.3516,65.1799,65.3039,16680.0
2018-11-23 10:35:00,68.43,68.45,68.28,68.35,18775.0,65.2849,65.3039,65.1418,65.2085,18775.0
2018-11-23 10:40:00,68.34,68.4,68.28,68.4,15695.0,65.199,65.2562,65.1418,65.2562,15695.0
2018-11-23 10:45:00,68.39,68.4,68.29,68.34,16508.0,65.2467,65.2562,65.1513,65.199,16508.0
2018-11-23 10:50:00,68.33,68.45,68.33,68.41,22749.0,65.1895,65.3039,65.1895,65.2658,22749.0
2018-11-23 10:55:00,68.41,68.43,68.33,68.33,19390.0,65.2658,65.2849,65.1895,65.1895,19390.0
2018-11-23 11:00:00,68.36,68.46,68.36,68.39,23293.0,65.2181,65.3135,65.2181,65.2467,23293.0
2018-11-23 11:05:00,68.4,68.52,68.35,68.48,42310.0,65.2562,65.3707,65.2085,65.3326,42310.0
2018-11-23 11:10:00,68.46,68.59,68.46,68.49,16349.0,65.3135,65.4375,65.3135,65.3421,16349.0
2018-11-23 11:15:00,68.46,68.56,68.38,68.55,56899.0,65.3135,65.4089,65.2372,65.3993,56899.0
2018-11-23 11:20:00,68.56,68.61,68.39,68.42,14670.0,65.4089,65.4566,65.2467,65.2753,14670.0
2018-11-23 11:25:00,68.45,68.52,68.4,68.43,19902.0,65.3039,65.3707,65.2562,65.2849,19902.0
2018-11-23 11:30:00,68.43,68.44,68.3,68.33,28203.0,65.2849,65.2944,65.1608,65.1895,28203.0
2018-11-23 11:35:00,68.33,68.37,68.17,68.23,19296.0,65.1895,65.2276,65.0368,65.0941,19296.0
2018-11-23 11:40:00,68.24,68.36,68.22,68.34,23043.0,65.1036,65.2181,65.0845,65.199,23043.0
2018-11-23 11:45:00,68.34,68.35,68.25,68.34,21942.0,65.199,65.2085,65.1131,65.199,21942.0
2018-11-23 11:50:00,68.33,68.36,68.27,68.34,24300.0,65.1895,65.2181,65.1322,65.199,24300.0
2018-11-23 11:55:00,68.32,68.33,68.15,68.17,23402.0,65.1799,65.1895,65.0177,65.0368,23402.0
2018-11-23 12:00:00,68.17,68.17,68.04,68.1,22644.0,65.0368,65.0368,64.9128,64.97,22644.0
2018-11-23 12:05:00,68.11,68.18,68.09,68.09,27364.0,64.9796,65.0464,64.9605,64.9605,27364.0
2018-11-23 12:10:00,68.11,68.22,68.07,68.22,19798.0,64.9796,65.0845,64.9414,65.0845,19798.0
2018-11-23 12:15:00,68.22,68.36,68.21,68.34,24163.0,65.0845,65.2181,65.075,65.199,24163.0
2018-11-23 12:20:00,68.34,68.44,68.34,68.39,17911.0,65.199,65.2944,65.199,65.2467,17911.0
2018-11-23 12:25:00,68.39,68.5,68.39,68.47,25531.0,65.2467,65.3516,65.2467,65.323,25531.0
2018-11-23 12:30:00,68.46,68.47,68.35,68.39,29404.0,65.3135,65.323,65.2085,65.2467,29404.0
2018-11-23 12:35:00,68.38,68.45,68.36,68.43,35018.0,65.2372,65.3039,65.2181,65.2849,35018.0
2018-11-23 12:40:00,68.43,68.49,68.41,68.45,29712.0,65.2849,65.3421,65.2658,65.3039,29712.0
2018-11-23 12:45:00,68.44,68.45,68.3,68.35,38695.0,65.2944,65.3039,65.1608,65.2085,38695.0
2018-11-23 12:50:00,68.35,68.35,68.17,68.23,51613.0,65.2085,65.2085,65.0368,65.0941,51613.0
2018-11-23 12:55:00,68.22,68.29,68.18,68.24,60611.0,65.0845,65.1513,65.0464,65.1036,60611.0
2018-11-26 09:30:00,68.94,69.14,68.7,69.13,52857.0,65.7714,65.9622,65.5425,65.9527,52857.0
2018-11-26 09:35:00,69.18,69.18,68.88,69.1,21880.0,66.0004,66.0004,65.7142,65.9241,21880.0
2018-11-26 09:40:00,69.04,69.07,68.79,68.87,38314.0,65.8668,65.8954,65.6283,65.7046,38314.0
2018-11-26 09:45:00,68.84,68.98,68.74,68.98,21384.0,65.676,65.8096,65.5806,65.8096,21384.0
2018-11-26 09:50:00,69.0,69.01,68.65,68.73,29478.0,65.8287,65.8382,65.4948,65.5711,29478.0
2018-11-26 09:55:00,68.71,68.97,68.69,68.95,22268.0,65.552,65.8,65.5329,65.781,22268.0
2018-11-26 10:00:00,68.91,69.0,68.89,68.96,35468.0,65.7428,65.8287,65.7237,65.7905,35468.0
2018-11-26 10:05:00,68.99,69.01,68.83,68.85,24102.0,65.8191,65.8382,65.6665,65.6856,24102.0
2018-11-26 10:10:00,68.83,68.86,68.74,68.76,35072.0,65.6665,65.6951,65.5806,65.5997,35072.0
2018-11-26 10:15:00,68.73,68.74,68.61,68.61,13625.0,65.5711,65.5806,65.4566,65.4566,13625.0
2018-11-26 10:20:00,68.61,68.61,68.49,68.54,15961.0,65.4566,65.4566,65.3421,65.3898,15961.0
2018-11-26 10:25:00,68.54,68.54,68.39,68.46,25884.0,65.3898,65.3898,65.2467,65.3135,25884.0
2018-11-26 10:30:00,68.47,68.61,68.47,68.58,19285.0,65.323,65.4566,65.323,65.428,19285.0
2018-11-26 10:35:00,68.57,68.59,68.49,68.59,19422.0,65.4184,65.4375,65.3421,65.4375,19422.0
2018-11-26 10:40:00,68.59,68.62,68.46,68.58,29461.0,65.4375,65.4661,65.3135,65.428,29461.0
2018-11-26 10:45:00,68.56,68.61,68.48,68.48,21863.0,65.4089,65.4566,65.3326,65.3326,21863.0
2018-11-26 10:50:00,68.49,68.68,68.44,68.67,15658.0,65.3421,65.5234,65.2944,65.5138,15658.0
2018-11-26 10:55:00,68.67,68.7,68.61,68.63,16490.0,65.5138,65.5425,65.4566,65.4757,16490.0
2018-11-26 11:00:00,68.64,68.71,68.57,68.71,20709.0,65.4852,65.552,65.4184,65.552,20709.0
2018-11-26 11:05:00,68.72,68.78,68.68,68.76,8711.0,65.5615,65.6188,65.5234,65.5997,8711.0
2018-11-26 11:10:00,68.75,68.96,68.74,68.94,16196.0,65.5902,65.7905,65.5806,65.7714,16196.0
2018-11-26 11:15:00,68.94,68.96,68.86,68.89,13307.0,65.7714,65.7905,65.6951,65.7237,13307.0
2018-11-26 11:20:00,68.89,68.97,68.87,68.96,16339.0,65.7237,65.8,65.7046,65.7905,16339.0
2018-11-26 11:25:00,68.96,68.96,68.78,68.8,5231.0,65.7905,65.7905,65.6188,65.6379,5231.0
2018-11-26 11:30:00,68.8,68.8,68.64,68.67,8105.0,65.6379,65.6379,65.4852,65.5138,8105.0
2018-11-26 11:35:00,68.62,68.62,68.49,68.54,8590.0,65.4661,65.4661,65.3421,65.3898,8590.0
2018-11-26 11:40:00,68.53,68.54,68.44,68.49,9649.0,65.3803,65.3898,65.2944,65.3421,9649.0
2018-11-26 11:45:00,68.49,68.58,68.47,68.56,7804.0,65.3421,65.428,65.323,65.4089,7804.0
2018-11-26 11:50:00,68.58,68.67,68.56,68.67,9260.0,65.428,65.5138,65.4089,65.5138,9260.0
2018-11-26 11:55:00,68.67,68.72,68.62,68.62,11686.0,65.5138,65.5615,65.4661,65.4661,11686.0
2018-11-26 12:00:00,68.62,68.7,68.61,68.67,12870.0,65.4661,65.5425,65.4566,65.5138,12870.0
2018-11-26 12:05:00,68.67,68.79,68.65,68.78,17107.0,65.5138,65.6283,65.4948,65.6188,17107.0
2018-11-26 12:10:00,68.8,68.8,68.67,68.67,28516.0,65.6379,65.6379,65.5138,65.5138,28516.0
2018-11-26 12:15:00,68.67,68.68,68.52,68.64,18065.0,65.5138,65.5234,65.3707,65.4852,18065.0
2018-11-26 12:20:00,68.63,68.68,68.59,68.66,13350.0,65.4757,65.5234,65.4375,65.5043,13350.0
2018-11-26 12:25:00,68.66,68.66,68.59,68.63,11158.0,65.5043,65.5043,65.4375,65.4757,11158.0
2018-11-26 12:30:00,68.63,68.74,68.62,68.67,17795.0,65.4757,65.5806,65.4661,65.5138,17795.0
2018-11-26 12:35:00,68.67,68.67,68.57,68.62,22866.0,65.5138,65.5138,65.4184,65.4661,22866.0
2018-11-26 12:40:00,68.62,68.72,68.57,68.71,17151.0,65.4661,65.5615,65.4184,65.552,17151.0
2018-11-26 12:45:00,68.72,68.78,68.67,68.76,14271.0,65.5615,65.6188,65.5138,65.5997,14271.0
2018-11-26 12:50:00,68.76,68.82,68.76,68.79,8104.0,65.5997,65.6569,65.5997,65.6283,8104.0
2018-11-26 12:55:00,68.8,68.88,68.78,68.87,11026.0,65.6379,65.7142,65.6188,65.7046,11026.0
2018-11-26 13:00:00,68.88,68.93,68.85,68.88,12205.0,65.7142,65.7619,65.6856,65.7142,12205.0
2018-11-26 13:05:00,68.9,69.04,68.9,69.02,17349.0,65.7333,65.8668,65.7333,65.8477,17349.0
2018-11-26 13:10:00,69.03,69.05,68.9,68.92,16027.0,65.8573,65.8764,65.7333,65.7523,16027.0
2018-11-26 13:15:00,68.92,69.04,68.92,69.02,8653.0,65.7523,65.8668,65.7523,65.8477,8653.0
2018-11-26 13:20:00,69.0,69.04,68.95,68.98,14469.0,65.8287,65.8668,65.781,65.8096,14469.0
2018-11-26 13:25:00,68.97,68.98,68.93,68.94,13222.0,65.8,65.8096,65.7619,65.7714,13222.0
2018-11-26 13:30:00,68.95,69.02,68.95,69.02,15576.0,65.781,65.8477,65.781,65.8477,15576.0
2018-11-26 13:35:00,69.0,69.01,68.92,68.95,12880.0,65.8287,65.8382,65.7523,65.781,12880.0
2018-11-26 13:40:00,68.95,68.99,68.89,68.98,13825.0,65.781,65.8191,65.7237,65.8096,13825.0
2018-11-26 13:45:00,68.97,69.05,68.95,69.0,14013.0,65.8,65.8764,65.781,65.8287,14013.0
2018-11-26 13:50:00,69.01,69.05,68.98,69.03,16260.0,65.8382,65.8764,65.8096,65.8573,16260.0
2018-11-26 13:55:00,69.03,69.04,68.96,68.97,13632.0,65.8573,65.8668,65.7905,65.8,13632.0
2018-11-26 14:00:00,68.95,68.97,68.82,68.87,12711.0,65.781,65.8,65.6569,65.7046,12711.0
2018-11-26 14:05:00,68.86,68.92,68.86,68.9,10569.0,65.6951,65.7523,65.6951,65.7333,10569.0
2018-11-26 14:10:00,68.91,68.98,68.9,68.95,16142.0,65.7428,65.8096,65.7333,65.781,16142.0
2018-11-26 14:15:00,68.95,69.04,68.94,69.03,15457.0,65.781,65.8668,65.7714,65.8573,15457.0
2018-11-26 14:20:00,69.02,69.07,68.99,69.07,19001.0,65.8477,65.8954,65.8191,65.8954,19001.0
2018-11-26 14:25:00,69.07,69.08,68.99,69.02,14914.0,65.8954,65.905,65.8191,65.8477,14914.0
2018-11-26 14:30:00,69.01,69.19,69.0,69.18,21019.0,65.8382,66.0099,65.8287,66.0004,21019.0
2018-11-26 14:35:00,69.17,69.21,69.14,69.16,24391.0,65.9909,66.029,65.9622,65.9813,24391.0
2018-11-26 14:40:00,69.16,69.18,69.14,69.15,14472.0,65.9813,66.0004,65.9622,65.9718,14472.0
2018-11-26 14:45:00,69.15,69.2,69.11,69.19,26653.0,65.9718,66.0195,65.9336,66.0099,26653.0
2018-11-26 14:50:00,69.2,69.21,69.15,69.2,17397.0,66.0195,66.029,65.9718,66.0195,17397.0
2018-11-26 14:55:00,69.2,69.29,69.18,69.28,16201.0,66.0195,66.1053,66.0004,66.0958,16201.0
2018-11-26 15:00:00,69.29,69.3,69.19,69.22,18856.0,66.1053,66.1149,66.0099,66.0386,18856.0
2018-11-26 15:05:00,69.22,69.22,69.11,69.12,14868.0,66.0386,66.0386,65.9336,65.9432,14868.0
2018-11-26 15:10:00,69.12,69.19,69.06,69.17,19875.0,65.9432,66.0099,65.8859,65.9909,19875.0
2018-11-26 15:15:00,69.17,69.17,69.12,69.15,23888.0,65.9909,65.9909,65.9432,65.9718,23888.0
2018-11-26 15:20:00,69.15,69.17,69.14,69.15,31593.0,65.9718,65.9909,65.9622,65.9718,31593.0
2018-11-26 15:25:00,69.15,69.21,69.1,69.11,37089.0,65.9718,66.029,65.9241,65.9336,37089.0
2018-11-26 15:30:00,69.11,69.24,69.1,69.23,40166.0,65.9336,66.0576,65.9241,66.0481,40166.0
2018-11-26 15:35:00,69.23,69.24,69.14,69.16,38563.0,66.0481,66.0576,65.9622,65.9813,38563.0
2018-11-26 15:40:00,69.16,69.21,69.15,69.2,49344.0,65.9813,66.029,65.9718,66.0195,49344.0
2018-11-26 15:45:00,69.2,69.26,69.14,69.15,62110.0,66.0195,66.0767,65.9622,65.9718,62110.0
2018-11-26 15:50:00,69.16,69.18,69.14,69.15,74164.0,65.9813,66.0004,65.9622,65.9718,74164.0
2018-11-26 15:55:00,69.16,69.26,69.15,69.25,152633.0,65.9813,66.0767,65.9718,66.0672,152633.0
2018-11-27 09:30:00,68.87,69.28,68.78,69.2,22302.0,65.7046,66.0958,65.6188,66.0195,22302.0
2018-11-27 09:35:00,69.15,69.21,68.92,68.97,10975.0,65.9718,66.029,65.7523,65.8,10975.0
2018-11-27 09:40:00,68.95,68.97,68.8,68.92,10448.0,65.781,65.8,65.6379,65.7523,10448.0
2018-11-27 09:45:00,68.91,69.11,68.88,69.01,11637.0,65.7428,65.9336,65.7142,65.8382,11637.0
2018-11-27 09:50:00,69.01,69.05,68.76,68.8,27401.0,65.8382,65.8764,65.5997,65.6379,27401.0
2018-11-27 09:55:00,68.8,68.88,68.7,68.82,11806.0,65.6379,65.7142,65.5425,65.6569,11806.0
2018-11-27 10:00:00,68.82,68.92,68.77,68.87,14085.0,65.6569,65.7523,65.6092,65.7046,14085.0
2018-11-27 10:05:00,68.86,69.02,68.83,69.01,12478.0,65.6951,65.8477,65.6665,65.8382,12478.0
2018-11-27 10:10:00,69.02,69.29,69.0,69.25,11537.0,65.8477,66.1053,65.8287,66.0672,11537.0
2018-11-27 10:15:00,69.26,69.26,69.06,69.12,15451.0,66.0767,66.0767,65.8859,65.9432,15451.0
2018-11-27 10:20:00,69.12,69.12,69.0,69.02,9834.0,65.9432,65.9432,65.8287,65.8477,9834.0
2018-11-27 10:25:00,69.02,69.07,68.94,68.94,16548.0,65.8477,65.8954,65.7714,65.7714,16548.0
2018-11-27 10:30:00,68.93,69.02,68.85,69.0,21398.0,65.7619,65.8477,65.6856,65.8287,21398.0
2018-11-27 10:35:00,68.99,69.0,68.77,68.79,17996.0,65.8191,65.8287,65.6092,65.6283,17996.0
2018-11-27 10:40:00,68.79,68.91,68.78,68.91,14619.0,65.6283,65.7428,65.6188,65.7428,14619.0
2018-11-27 10:45:00,68.91,68.99,68.87,68.97,15586.0,65.7428,65.8191,65.7046,65.8,15586.0
2018-11-27 10:50:00,68.97,69.06,68.97,69.06,19376.0,65.8,65.8859,65.8,65.8859,19376.0
2018-11-27 10:55:00,69.07,69.15,69.06,69.12,23356.0,65.8954,65.9718,65.8859,65.9432,23356.0
2018-11-27 11:00:00,69.11,69.31,69.11,69.31,18032.0,65.9336,66.1244,65.9336,66.1244,18032.0
2018-11-27 11:05:00,69.31,69.32,69.26,69.31,22345.0,66.1244,66.134,66.0767,66.1244,22345.0
2018-11-27 11:10:00,69.29,69.35,69.13,69.17,19385.0,66.1053,66.1626,65.9527,65.9909,19385.0
2018-11-27 11:15:00,69.15,69.17,68.99,69.05,27252.0,65.9718,65.9909,65.8191,65.8764,27252.0
2018-11-27 11:20:00,69.06,69.1,69.0,69.01,23712.0,65.8859,65.9241,65.8287,65.8382,23712.0
2018-11-27 11:25:00,69.0,69.28,69.0,69.27,48057.0,65.8287,66.0958,65.8287,66.0863,48057.0
2018-11-27 11:30:00,69.26,69.48,69.26,69.39,54086.0,66.0767,66.2866,66.0767,66.2007,54086.0
2018-11-27 11:35:00,69.39,69.41,69.37,69.41,26141.0,66.2007,66.2198,66.1817,66.2198,26141.0
2018-11-27 11:40:00,69.41,69.46,69.2,69.2,24388.0,66.2198,66.2675,66.0195,66.0195,24388.0
2018-11-27 11:45:00,69.2,69.25,69.14,69.17,19724.0,66.0195,66.0672,65.9622,65.9909,19724.0
2018-11-27 11:50:00,69.18,69.36,69.17,69.35,17963.0,66.0004,66.1721,65.9909,66.1626,17963.0
2018-11-27 11:55:00,69.36,69.39,69.24,69.24,19292.0,66.1721,66.2007,66.0576,66.0576,19292.0
2018-11-27 12:00:00,69.25,69.3,69.24,69.27,17527.0,66.0672,66.1149,66.0576,66.0863,17527.0
2018-11-27 12:05:00,69.25,69.35,69.24,69.32,18710.0,66.0672,66.1626,66.0576,66.134,18710.0
2018-11-27 12:10:00,69.32,69.38,69.29,69.37,14100.0,66.134,66.1912,66.1053,66.1817,14100.0
2018-11-27 12:15:00,69.37,69.37,69.29,69.32,13939.0,66.1817,66.1817,66.1053,66.134,13939.0
2018-11-27 12:20:00,69.33,69.34,69.22,69.26,21115.0,66.1435,66.153,66.0386,66.0767,21115.0
2018-11-27 12:25:00,69.26,69.26,69.05,69.09,15854.0,66.0767,66.0767,65.8764,65.9145,15854.0
2018-11-27 12:30:00,69.07,69.15,69.05,69.14,17407.0,65.8954,65.9718,65.8764,65.9622,17407.0
2018-11-27 12:35:00,69.13,69.22,69.12,69.22,18756.0,65.9527,66.0386,65.9432,66.0386,18756.0
2018-11-27 12:40:00,69.22,69.24,69.15,69.18,14369.0,66.0386,66.0576,65.9718,66.0004,14369.0
2018-11-27 12:45:00,69.16,69.16,69.03,69.03,12439.0,65.9813,65.9813,65.8573,65.8573,12439.0
2018-11-27 12:50:00,69.04,69.04,68.96,68.98,11551.0,65.8668,65.8668,65.7905,65.8096,11551.0
2018-11-27 12:55:00,68.98,69.03,68.97,69.03,12889.0,65.8096,65.8573,65.8,65.8573,12889.0
2018-11-27 13:00:00,69.03,69.13,68.98,69.02,16994.0,65.8573,65.9527,65.8096,65.8477,16994.0
2018-11-27 13:05:00,69.04,69.07,68.97,69.03,14782.0,65.8668,65.8954,65.8,65.8573,14782.0
2018-11-27 13:10:00,69.01,69.04,68.95,68.97,15504.0,65.8382,65.8668,65.781,65.8,15504.0
2018-11-27 13:15:00,68.99,69.06,68.86,68.9,35291.0,65.8191,65.8859,65.6951,65.7333,35291.0
2018-11-27 13:20:00,68.9,68.94,68.86,68.91,11374.0,65.7333,65.7714,65.6951,65.7428,11374.0
2018-11-27 13:25:00,68.93,69.01,68.88,68.96,22863.0,65.7619,65.8382,65.7142,65.7905,22863.0
2018-11-27 13:30:00,68.96,69.03,68.95,69.01,15725.0,65.7905,65.8573,65.781,65.8382,15725.0
2018-11-27 13:35:00,69.0,69.04,68.95,69.0,32553.0,65.8287,65.8668,65.781,65.8287,32553.0
2018-11-27 13:40:00,69.0,69.18,68.96,69.16,24804.0,65.8287,66.0004,65.7905,65.9813,24804.0
2018-11-27 13:45:00,69.15,69.2,69.09,69.09,17145.0,65.9718,66.0195,65.9145,65.9145,17145.0
2018-11-27 13:50:00,69.11,69.14,69.06,69.1,11139.0,65.9336,65.9622,65.8859,65.9241,11139.0
2018-11-27 13:55:00,69.09,69.23,69.06,69.21,16825.0,65.9145,66.0481,65.8859,66.029,16825.0
2018-11-27 14:00:00,69.23,69.23,69.14,69.21,20457.0,66.0481,66.0481,65.9622,66.029,20457.0
2018-11-27 14:05:00,69.21,69.27,69.19,69.23,26596.0,66.029,66.0863,66.0099,66.0481,26596.0
2018-11-27 14:10:00,69.23,69.38,69.18,69.36,19541.0,66.0481,66.1912,66.0004,66.1721,19541.0
2018-11-27 14:15:00,69.36,69.37,69.3,69.34,21984.0,66.1721,66.1817,66.1149,66.153,21984.0
2018-11-27 14:20:00,69.34,69.34,69.29,69.34,23632.0,66.153,66.153,66.1053,66.153,23632.0
2018-11-27 14:25:00,69.34,69.44,69.3,69.42,25899.0,66.153,66.2484,66.1149,66.2294,25899.0
2018-11-27 14:30:00,69.45,69.52,69.43,69.48,22660.0,66.258,66.3248,66.2389,66.2866,22660.0
2018-11-27 14:35:00,69.48,69.5,69.35,69.37,16701.0,66.2866,66.3057,66.1626,66.1817,16701.0
2018-11-27 14:40:00,69.37,69.4,69.34,69.4,19743.0,66.1817,66.2103,66.153,66.2103,19743.0
2018-11-27 14:45:00,69.41,69.47,69.39,69.42,24630.0,66.2198,66.2771,66.2007,66.2294,24630.0
2018-11-27 14:50:00,69.42,69.42,69.37,69.4,18562.0,66.2294,66.2294,66.1817,66.2103,18562.0
2018-11-27 14:55:00,69.4,69.43,69.28,69.28,20752.0,66.2103,66.2389,66.0958,66.0958,20752.0
2018-11-27 15:00:00,69.27,69.34,69.24,69.34,24242.0,66.0863,66.153,66.0576,66.153,24242.0
2018-11-27 15:05:00,69.35,69.35,69.21,69.27,23471.0,66.1626,66.1626,66.029,66.0863,23471.0
2018-11-27 15:10:00,69.26,69.29,69.19,69.22,59103.0,66.0767,66.1053,66.0099,66.0386,59103.0
2018-11-27 15:15:00,69.22,69.24,69.13,69.16,30213.0,66.0386,66.0576,65.9527,65.9813,30213.0
2018-11-27 15:20:00,69.16,69.2,69.12,69.17,26481.0,65.9813,66.0195,65.9432,65.9909,26481.0
2018-11-27 15:25:00,69.16,69.3,69.16,69.24,41486.0,65.9813,66.1149,65.9813,66.0576,41486.0
2018-11-27 15:30:00,69.24,69.24,69.11,69.14,33432.0,66.0576,66.0576,65.9336,65.9622,33432.0
2018-11-27 15:35:00,69.14,69.27,69.13,69.26,30264.0,65.9622,66.0863,65.9527,66.0767,30264.0
2018-11-27 15:40:00,69.26,69.3,69.25,69.28,48501.0,66.0767,66.1149,66.0672,66.0958,48501.0
2018-11-27 15:45:00,69.28,69.47,69.27,69.43,60888.0,66.0958,66.2771,66.0863,66.2389,60888.0
2018-11-27 15:50:00,69.44,69.44,69.32,69.35,85754.0,66.2484,66.2484,66.134,66.1626,85754.0
2018-11-27 15:55:00,69.35,69.38,69.3,69.38,131547.0,66.1626,66.1912,66.1149,66.1912,131547.0
2018-11-28 09:30:00,69.68,69.96,69.65,69.91,48430.0,66.4774,66.7445,66.4488,66.6968,48430.0
2018-11-28 09:35:00,69.94,70.13,69.89,70.02,86727.0,66.7255,66.9067,66.6778,66.8018,86727.0
2018-11-28 09:40:00,70.05,70.09,69.86,70.08,21877.0,66.8304,66.8686,66.6491,66.859,21877.0
2018-11-28 09:45:00,70.06,70.12,69.83,70.05,10306.0,66.8399,66.8972,66.6205,66.8304,10306.0
2018-11-28 09:50:00,70.05,70.23,70.04,70.08,10342.0,66.8304,67.0021,66.8209,66.859,10342.0
2018-11-28 09:55:00,70.09,70.18,70.05,70.06,9101.0,66.8686,66.9544,66.8304,66.8399,9101.0
2018-11-28 10:00:00,70.03,70.22,70.0,70.0,22491.0,66.8113,66.9926,66.7827,66.7827,22491.0
2018-11-28 10:05:00,69.94,69.98,69.84,69.88,25032.0,66.7255,66.7636,66.6301,66.6682,25032.0
2018-11-28 10:10:00,69.88,69.88,69.7,69.78,12498.0,66.6682,66.6682,66.4965,66.5728,12498.0
2018-11-28 10:15:00,69.79,69.79,69.63,69.63,8934.0,66.5824,66.5824,66.4297,66.4297,8934.0
2018-11-28 10:20:00,69.65,69.75,69.56,69.75,17724.0,66.4488,66.5442,66.3629,66.5442,17724.0
2018-11-28 10:25:00,69.74,69.78,69.67,69.72,15506.0,66.5347,66.5728,66.4679,66.5156,15506.0
2018-11-28 10:30:00,69.71,69.75,69.66,69.75,10005.0,66.506,66.5442,66.4583,66.5442,10005.0
2018-11-28 10:35:00,69.79,69.86,69.77,69.84,18006.0,66.5824,66.6491,66.5633,66.6301,18006.0
2018-11-28 10:40:00,69.81,69.81,69.69,69.69,18103.0,66.6014,66.6014,66.487,66.487,18103.0
2018-11-28 10:45:00,69.67,69.95,69.64,69.92,26102.0,66.4679,66.735,66.4393,66.7064,26102.0
2018-11-28 10:50:00,69.94,69.95,69.82,69.86,42597.0,66.7255,66.735,66.611,66.6491,42597.0
2018-11-28 10:55:00,69.85,69.89,69.68,69.84,27720.0,66.6396,66.6778,66.4774,66.6301,27720.0
2018-11-28 11:00:00,69.84,69.88,69.79,69.86,16148.0,66.6301,66.6682,66.5824,66.6491,16148.0
2018-11-28 11:05:00,69.84,69.91,69.73,69.88,21449.0,66.6301,66.6968,66.5251,66.6682,21449.0
2018-11-28 11:10:00,69.88,69.91,69.83,69.88,11892.0,66.6682,66.6968,66.6205,66.6682,11892.0
2018-11-28 11:15:00,69.87,69.88,69.68,69.69,9216.0,66.6587,66.6682,66.4774,66.487,9216.0
2018-11-28 11:20:00,69.68,69.68,69.58,69.6,9176.0,66.4774,66.4774,66.382,66.4011,9176.0
2018-11-28 11:25:00,69.59,69.64,69.56,69.58,7553.0,66.3915,66.4393,66.3629,66.382,7553.0
2018-11-28 11:30:00,69.59,69.59,69.49,69.49,9151.0,66.3915,66.3915,66.2961,66.2961,9151.0
2018-11-28 11:35:00,69.5,69.51,69.44,69.48,8002.0,66.3057,66.3152,66.2484,66.2866,8002.0
2018-11-28 11:40:00,69.47,69.59,69.43,69.58,9550.0,66.2771,66.3915,66.2389,66.382,9550.0
2018-11-28 11:45:00,69.58,69.61,69.49,69.57,8237.0,66.382,66.4106,66.2961,66.3725,8237.0
2018-11-28 11:50:00,69.58,69.7,69.56,69.63,7614.0,66.382,66.4965,66.3629,66.4297,7614.0
2018-11-28 11:55:00,69.64,69.65,69.55,69.63,6364.0,66.4393,66.4488,66.3534,66.4297,6364.0
2018-11-28 12:00:00,69.66,70.15,69.66,70.13,23728.0,66.4583,66.9258,66.4583,66.9067,23728.0
2018-11-28 12:05:00,70.17,70.38,70.15,70.35,16452.0,66.9449,67.1452,66.9258,67.1166,16452.0
2018-11-28 12:10:00,70.36,70.41,70.21,70.39,6610.0,67.1262,67.1739,66.9831,67.1548,6610.0
2018-11-28 12:15:00,70.41,70.46,70.38,70.46,46123.0,67.1739,67.2216,67.1452,67.2216,46123.0
2018-11-28 12:20:00,70.46,70.54,70.44,70.44,20485.0,67.2216,67.2979,67.2025,67.2025,20485.0
2018-11-28 12:25:00,70.43,70.58,70.4,70.53,20743.0,67.1929,67.336,67.1643,67.2883,20743.0
2018-11-28 12:30:00,70.54,70.6,70.45,70.53,43633.0,67.2979,67.3551,67.212,67.2883,43633.0
2018-11-28 12:35:00,70.54,70.65,70.48,70.64,78719.0,67.2979,67.4028,67.2406,67.3933,78719.0
2018-11-28 12:40:00,70.65,70.65,70.5,70.61,14534.0,67.4028,67.4028,67.2597,67.3647,14534.0
2018-11-28 12:45:00,70.61,70.8,70.6,70.8,31232.0,67.3647,67.5459,67.3551,67.5459,31232.0
2018-11-28 12:50:00,70.75,70.89,70.75,70.88,30424.0,67.4982,67.6318,67.4982,67.6223,30424.0
2018-11-28 12:55:00,70.88,70.89,70.7,70.7,45636.0,67.6223,67.6318,67.4505,67.4505,45636.0
2018-11-28 13:00:00,70.7,70.7,70.55,70.56,32189.0,67.4505,67.4505,67.3074,67.317,32189.0
2018-11-28 13:05:00,70.58,70.62,70.55,70.61,25250.0,67.336,67.3742,67.3074,67.3647,25250.0
2018-11-28 13:10:00,70.6,70.73,70.6,70.72,14718.0,67.3551,67.4792,67.3551,67.4696,14718.0
2018-11-28 13:15:00,70.71,70.84,70.7,70.81,17889.0,67.4601,67.5841,67.4505,67.5555,17889.0
2018-11-28 13:20:00,70.8,70.81,70.74,70.8,18499.0,67.5459,67.5555,67.4887,67.5459,18499.0
2018-11-28 13:25:00,70.8,70.84,70.74,70.82,17517.0,67.5459,67.5841,67.4887,67.565,17517.0
2018-11-28 13:30:00,70.81,70.89,70.75,70.88,14817.0,67.5555,67.6318,67.4982,67.6223,14817.0
2018-11-28 13:35:00,70.89,71.03,70.89,70.97,16394.0,67.6318,67.7654,67.6318,67.7081,16394.0
2018-11-28 13:40:00,70.96,71.02,70.84,70.98,16657.0,67.6986,67.7558,67.5841,67.7177,16657.0
2018-11-28 13:45:00,70.99,71.05,70.85,70.88,35847.0,67.7272,67.7844,67.5936,67.6223,35847.0
2018-11-28 13:50:00,70.88,70.93,70.84,70.9,13052.0,67.6223,67.67,67.5841,67.6413,13052.0
2018-11-28 13:55:00,70.9,71.06,70.9,71.06,10074.0,67.6413,67.794,67.6413,67.794,10074.0
2018-11-28 14:00:00,71.06,71.12,71.03,71.12,14424.0,67.794,67.8512,67.7654,67.8512,14424.0
2018-11-28 14:05:00,71.12,71.19,71.09,71.18,12589.0,67.8512,67.918,67.8226,67.9085,12589.0
2018-11-28 14:10:00,71.17,71.2,71.14,71.2,8706.0,67.8989,67.9276,67.8703,67.9276,8706.0
2018-11-28 14:15:00,71.2,71.21,71.05,71.19,14366.0,67.9276,67.9371,67.7844,67.918,14366.0
2018-11-28 14:20:00,71.2,71.2,71.03,71.12,25085.0,67.9276,67.9276,67.7654,67.8512,25085.0
2018-11-28 14:25:00,71.11,71.18,71.1,71.14,11647.0,67.8417,67.9085,67.8321,67.8703,11647.0
2018-11-28 14:30:00,71.15,71.24,71.15,71.23,20499.0,67.8798,67.9657,67.8798,67.9562,20499.0
2018-11-28 14:35:00,71.22,71.27,71.16,71.18,12198.0,67.9466,67.9943,67.8894,67.9085,12198.0
2018-11-28 14:40:00,71.19,71.29,71.18,71.27,12447.0,67.918,68.0134,67.9085,67.9943,12447.0
2018-11-28 14:45:00,71.26,71.3,71.23,71.24,9470.0,67.9848,68.023,67.9562,67.9657,9470.0
2018-11-28 14:50:00,71.23,71.24,71.13,71.13,9184.0,67.9562,67.9657,67.8608,67.8608,9184.0
2018-11-28 14:55:00,71.1,71.1,70.97,70.97,8760.0,67.8321,67.8321,67.7081,67.7081,8760.0
2018-11-28 15:00:00,70.97,71.02,70.89,71.01,53591.0,67.7081,67.7558,67.6318,67.7463,53591.0
2018-11-28 15:05:00,71.01,71.05,70.96,70.97,18820.0,67.7463,67.7844,67.6986,67.7081,18820.0
2018-11-28 15:10:00,70.97,71.07,70.97,71.06,15262.0,67.7081,67.8035,67.7081,67.794,15262.0
2018-11-28 15:15:00,71.05,71.07,71.01,71.03,9310.0,67.7844,67.8035,67.7463,67.7654,9310.0
2018-11-28 15:20:00,71.04,71.12,71.04,71.07,15257.0,67.7749,67.8512,67.7749,67.8035,15257.0
2018-11-28 15:25:00,71.08,71.14,71.05,71.13,17150.0,67.8131,67.8703,67.7844,67.8608,17150.0
2018-11-28 15:30:00,71.14,71.17,71.05,71.17,26710.0,67.8703,67.8989,67.7844,67.8989,26710.0
2018-11-28 15:35:00,71.17,71.29,71.15,71.26,20915.0,67.8989,68.0134,67.8798,67.9848,20915.0
2018-11-28 15:40:00,71.25,71.29,71.22,71.26,60108.0,67.9753,68.0134,67.9466,67.9848,60108.0
2018-11-28 15:45:00,71.25,71.43,71.25,71.42,61177.0,67.9753,68.147,67.9753,68.1374,61177.0
2018-11-28 15:50:00,71.43,71.47,71.36,71.47,96753.0,68.147,68.1851,68.0802,68.1851,96753.0
2018-11-28 15:55:00,71.46,71.49,71.38,71.45,121587.0,68.1756,68.2042,68.0993,68.1661,121587.0
2018-11-29 09:30:00,71.23,71.81,71.23,71.58,51310.0,67.9562,68.5095,67.9562,68.2901,51310.0
2018-11-29 09:35:00,71.58,71.79,71.55,71.72,17620.0,68.2901,68.4904,68.2615,68.4237,17620.0
2018-11-29 09:40:00,71.73,71.91,71.69,71.88,15181.0,68.4332,68.6049,68.395,68.5763,15181.0
2018-11-29 09:45:00,71.89,71.91,71.81,71.87,21129.0,68.5858,68.6049,68.5095,68.5668,21129.0
2018-11-29 09:50:00,71.89,72.05,71.89,72.02,40937.0,68.5858,68.7385,68.5858,68.7099,40937.0
2018-11-29 09:55:00,72.01,72.04,71.94,72.01,21792.0,68.7003,68.7289,68.6335,68.7003,21792.0
2018-11-29 10:00:00,72.02,72.09,71.74,71.9,20257.0,68.7099,68.7766,68.4427,68.5954,20257.0
2018-11-29 10:05:00,71.92,72.03,71.73,72.01,42152.0,68.6145,68.7194,68.4332,68.7003,42152.0
2018-11-29 10:10:00,72.0,72.08,71.96,72.08,24996.0,68.6908,68.7671,68.6526,68.7671,24996.0
2018-11-29 10:15:00,72.09,72.13,72.01,72.04,68171.0,68.7766,68.8148,68.7003,68.7289,68171.0
2018-11-29 10:20:00,72.02,72.06,71.86,71.93,43056.0,68.7099,68.748,68.5572,68.624,43056.0
2018-11-29 10:25:00,71.9,72.01,71.82,71.83,85577.0,68.5954,68.7003,68.5191,68.5286,85577.0
2018-11-29 10:30:00,71.84,72.0,71.79,71.96,30489.0,68.5381,68.6908,68.4904,68.6526,30489.0
2018-11-29 10:35:00,71.94,72.05,71.8,71.88,35150.0,68.6335,68.7385,68.5,68.5763,35150.0
2018-11-29 10:40:00,71.87,71.9,71.72,71.78,17805.0,68.5668,68.5954,68.4237,68.4809,17805.0
2018-11-29 10:45:00,71.77,71.82,71.69,71.73,66779.0,68.4714,68.5191,68.395,68.4332,66779.0
2018-11-29 10:50:00,71.74,71.74,71.48,71.48,12372.0,68.4427,68.4427,68.1947,68.1947,12372.0
2018-11-29 10:55:00,71.49,71.71,71.48,71.7,26677.0,68.2042,68.4141,68.1947,68.4046,26677.0
2018-11-29 11:00:00,71.7,71.79,71.67,71.75,18966.0,68.4046,68.4904,68.3759,68.4523,18966.0
2018-11-29 11:05:00,71.76,71.82,71.74,71.78,11910.0,68.4618,68.5191,68.4427,68.4809,11910.0
2018-11-29 11:10:00,71.76,71.89,71.74,71.89,16651.0,68.4618,68.5858,68.4427,68.5858,16651.0
2018-11-29 11:15:00,71.89,71.95,71.83,71.87,16316.0,68.5858,68.6431,68.5286,68.5668,16316.0
2018-11-29 11:20:00,71.85,72.05,71.82,71.95,25907.0,68.5477,68.7385,68.5191,68.6431,25907.0
2018-11-29 11:25:00,71.97,72.02,71.85,72.01,14920.0,68.6622,68.7099,68.5477,68.7003,14920.0
2018-11-29 11:30:00,72.02,72.03,71.93,72.01,22280.0,68.7099,68.7194,68.624,68.7003,22280.0
2018-11-29 11:35:00,72.02,72.13,72.02,72.1,14864.0,68.7099,68.8148,68.7099,68.7862,14864.0
2018-11-29 11:40:00,72.1,72.13,72.08,72.13,27632.0,68.7862,68.8148,68.7671,68.8148,27632.0
2018-11-29 11:45:00,72.14,72.18,72.02,72.06,18471.0,68.8243,68.8625,68.7099,68.748,18471.0
2018-11-29 11:50:00,72.06,72.14,72.01,72.12,29257.0,68.748,68.8243,68.7003,68.8053,29257.0
2018-11-29 11:55:00,72.12,72.14,72.01,72.05,28487.0,68.8053,68.8243,68.7003,68.7385,28487.0
2018-11-29 12:00:00,72.04,72.05,71.91,71.95,23050.0,68.7289,68.7385,68.6049,68.6431,23050.0
2018-11-29 12:05:00,71.94,71.96,71.86,71.92,16159.0,68.6335,68.6526,68.5572,68.6145,16159.0
2018-11-29 12:10:00,71.91,71.98,71.88,71.98,12100.0,68.6049,68.6717,68.5763,68.6717,12100.0
2018-11-29 12:15:00,71.98,72.05,71.97,71.98,12276.0,68.6717,68.7385,68.6622,68.6717,12276.0
2018-11-29 12:20:00,71.97,71.99,71.91,71.92,8510.0,68.6622,68.6812,68.6049,68.6145,8510.0
2018-11-29 12:25:00,71.91,72.04,71.9,72.02,14540.0,68.6049,68.7289,68.5954,68.7099,14540.0
2018-11-29 12:30:00,72.02,72.09,71.98,72.07,16289.0,68.7099,68.7766,68.6717,68.7576,16289.0
2018-11-29 12:35:00,72.07,72.16,72.06,72.1,21548.0,68.7576,68.8434,68.748,68.7862,21548.0
2018-11-29 12:40:00,72.11,72.18,72.1,72.11,14371.0,68.7957,68.8625,68.7862,68.7957,14371.0
2018-11-29 12:45:00,72.11,72.11,72.02,72.03,9019.0,68.7957,68.7957,68.7099,68.7194,9019.0
2018-11-29 12:50:00,72.04,72.04,71.97,71.98,13189.0,68.7289,68.7289,68.6622,68.6717,13189.0
2018-11-29 12:55:00,71.98,72.05,71.98,72.02,10285.0,68.6717,68.7385,68.6717,68.7099,10285.0
2018-11-29 13:00:00,72.02,72.02,71.99,71.99,5551.0,68.7099,68.7099,68.6812,68.6812,5551.0
2018-11-29 13:05:00,71.98,71.98,71.9,71.9,15298.0,68.6717,68.6717,68.5954,68.5954,15298.0
2018-11-29 13:10:00,71.9,71.92,71.82,71.83,18185.0,68.5954,68.6145,68.5191,68.5286,18185.0
2018-11-29 13:15:00,71.83,71.87,71.82,71.84,10070.0,68.5286,68.5668,68.5191,68.5381,10070.0
2018-11-29 13:20:00,71.85,71.87,71.83,71.86,7672.0,68.5477,68.5668,68.5286,68.5572,7672.0
2018-11-29 13:25:00,71.87,71.91,71.85,71.91,11665.0,68.5668,68.6049,68.5477,68.6049,11665.0
2018-11-29 13:30:00,71.9,71.91,71.89,71.89,8057.0,68.5954,68.6049,68.5858,68.5858,8057.0
2018-11-29 13:35:00,71.88,71.88,71.8,71.83,8585.0,68.5763,68.5763,68.5,68.5286,8585.0
2018-11-29 13:40:00,71.83,71.89,71.82,71.88,13248.0,68.5286,68.5858,68.5191,68.5763,13248.0
2018-11-29 13:45:00,71.88,72.0,71.86,72.0,12669.0,68.5763,68.6908,68.5572,68.6908,12669.0
2018-11-29 13:50:00,72.0,72.0,71.88,71.88,11354.0,68.6908,68.6908,68.5763,68.5763,11354.0
2018-11-29 13:55:00,71.87,71.95,71.85,71.94,7779.0,68.5668,68.6431,68.5477,68.6335,7779.0
2018-11-29 14:00:00,71.92,71.99,71.85,71.91,16660.0,68.6145,68.6812,68.5477,68.6049,16660.0
2018-11-29 14:05:00,71.89,71.92,71.83,71.92,19102.0,68.5858,68.6145,68.5286,68.6145,19102.0
2018-11-29 14:10:00,71.93,72.0,71.9,71.97,14134.0,68.624,68.6908,68.5954,68.6622,14134.0
2018-11-29 14:15:00,71.97,72.0,71.91,71.99,24440.0,68.6622,68.6908,68.6049,68.6812,24440.0
2018-11-29 14:20:00,72.0,72.0,71.95,71.96,16082.0,68.6908,68.6908,68.6431,68.6526,16082.0
2018-11-29 14:25:00,71.96,72.01,71.91,71.91,26274.0,68.6526,68.7003,68.6049,68.6049,26274.0
2018-11-29 14:30:00,71.9,71.93,71.88,71.92,17650.0,68.5954,68.624,68.5763,68.6145,17650.0
2018-11-29 14:35:00,71.91,71.93,71.86,71.87,11587.0,68.6049,68.624,68.5572,68.5668,11587.0
2018-11-29 14:40:00,71.87,71.94,71.87,71.89,15464.0,68.5668,68.6335,68.5668,68.5858,15464.0
2018-11-29 14:45:00,71.9,71.95,71.88,71.92,23711.0,68.5954,68.6431,68.5763,68.6145,23711.0
2018-11-29 14:50:00,71.92,72.1,71.91,72.0,45019.0,68.6145,68.7862,68.6049,68.6908,45019.0
2018-11-29 14:55:00,72.0,72.1,71.99,72.1,15319.0,68.6908,68.7862,68.6812,68.7862,15319.0
2018-11-29 15:00:00,72.1,72.11,72.03,72.03,13438.0,68.7862,68.7957,68.7194,68.7194,13438.0
2018-11-29 15:05:00,72.04,72.05,71.97,71.98,14635.0,68.7289,68.7385,68.6622,68.6717,14635.0
2018-11-29 15:10:00,71.99,72.01,71.94,71.95,20133.0,68.6812,68.7003,68.6335,68.6431,20133.0
2018-11-29 15:15:00,71.95,71.99,71.91,71.93,21740.0,68.6431,68.6812,68.6049,68.624,21740.0
2018-11-29 15:20:00,71.93,71.94,71.85,71.85,14894.0,68.624,68.6335,68.5477,68.5477,14894.0
2018-11-29 15:25:00,71.86,71.92,71.85,71.91,25410.0,68.5572,68.6145,68.5477,68.6049,25410.0
2018-11-29 15:30:00,71.91,71.91,71.82,71.83,26194.0,68.6049,68.6049,68.5191,68.5286,26194.0
2018-11-29 15:35:00,71.84,71.91,71.82,71.86,31986.0,68.5381,68.6049,68.5191,68.5572,31986.0
2018-11-29 15:40:00,71.85,71.89,71.78,71.81,27647.0,68.5477,68.5858,68.4809,68.5095,27647.0
2018-11-29 15:45:00,71.81,71.84,71.65,71.65,64820.0,68.5095,68.5381,68.3569,68.3569,64820.0
2018-11-29 15:50:00,71.65,71.67,71.58,71.66,91010.0,68.3569,68.3759,68.2901,68.3664,91010.0
2018-11-29 15:55:00,71.66,71.66,71.54,71.57,160531.0,68.3664,68.3664,68.2519,68.2805,160531.0
2018-11-30 09:30:00,71.63,71.69,71.34,71.39,24162.0,68.3378,68.395,68.0611,68.1088,24162.0
2018-11-30 09:35:00,71.38,71.87,71.38,71.87,15531.0,68.0993,68.5668,68.0993,68.5668,15531.0
2018-11-30 09:40:00,71.91,71.98,71.8,71.92,16193.0,68.6049,68.6717,68.5,68.6145,16193.0
2018-11-30 09:45:00,72.0,72.1,71.89,72.03,19206.0,68.6908,68.7862,68.5858,68.7194,19206.0
2018-11-30 09:50:00,72.02,72.28,71.97,72.24,14863.0,68.7099,68.9579,68.6622,68.9198,14863.0
2018-11-30 09:55:00,72.24,72.45,72.21,72.45,16059.0,68.9198,69.1201,68.8911,69.1201,16059.0
2018-11-30 10:00:00,72.44,72.44,72.27,72.33,13095.0,69.1106,69.1106,68.9484,69.0056,13095.0
2018-11-30 10:05:00,72.34,72.46,72.34,72.44,10970.0,69.0152,69.1296,69.0152,69.1106,10970.0
2018-11-30 10:10:00,72.45,72.48,72.41,72.43,18310.0,69.1201,69.1487,69.0819,69.101,18310.0
2018-11-30 10:15:00,72.48,72.53,72.38,72.4,34400.0,69.1487,69.1964,69.0533,69.0724,34400.0
2018-11-30 10:20:00,72.41,72.44,72.32,72.39,11935.0,69.0819,69.1106,68.9961,69.0629,11935.0
2018-11-30 10:25:00,72.4,72.43,72.36,72.43,17537.0,69.0724,69.101,69.0342,69.101,17537.0
2018-11-30 10:30:00,72.47,72.65,72.47,72.63,28609.0,69.1392,69.3109,69.1392,69.2918,28609.0
2018-11-30 10:35:00,72.64,72.64,72.52,72.56,16847.0,69.3014,69.3014,69.1869,69.225,16847.0
2018-11-30 10:40:00,72.57,72.63,72.54,72.62,20879.0,69.2346,69.2918,69.206,69.2823,20879.0
2018-11-30 10:45:00,72.62,72.63,72.46,72.48,22297.0,69.2823,69.2918,69.1296,69.1487,22297.0
2018-11-30 10:50:00,72.47,72.48,72.28,72.32,15852.0,69.1392,69.1487,68.9579,68.9961,15852.0
2018-11-30 10:55:00,72.31,72.31,72.2,72.2,11097.0,68.9865,68.9865,68.8816,68.8816,11097.0
2018-11-30 11:00:00,72.2,72.2,72.1,72.17,18339.0,68.8816,68.8816,68.7862,68.853,18339.0
2018-11-30 11:05:00,72.17,72.2,72.15,72.15,15752.0,68.853,68.8816,68.8339,68.8339,15752.0
2018-11-30 11:10:00,72.15,72.15,72.09,72.11,11196.0,68.8339,68.8339,68.7766,68.7957,11196.0
2018-11-30 11:15:00,72.12,72.13,72.09,72.12,13984.0,68.8053,68.8148,68.7766,68.8053,13984.0
2018-11-30 11:20:00,72.13,72.21,72.12,72.19,18185.0,68.8148,68.8911,68.8053,68.872,18185.0
2018-11-30 11:25:00,72.2,72.2,72.08,72.11,17212.0,68.8816,68.8816,68.7671,68.7957,17212.0
2018-11-30 11:30:00,72.1,72.28,72.06,72.24,20655.0,68.7862,68.9579,68.748,68.9198,20655.0
2018-11-30 11:35:00,72.24,72.31,72.23,72.31,9007.0,68.9198,68.9865,68.9102,68.9865,9007.0
2018-11-30 11:40:00,72.32,72.46,72.32,72.45,14342.0,68.9961,69.1296,68.9961,69.1201,14342.0
2018-11-30 11:45:00,72.46,72.49,72.38,72.46,13078.0,69.1296,69.1583,69.0533,69.1296,13078.0
2018-11-30 11:50:00,72.46,72.46,72.34,72.34,6900.0,69.1296,69.1296,69.0152,69.0152,6900.0
2018-11-30 11:55:00,72.33,72.38,72.32,72.32,11955.0,69.0056,69.0533,68.9961,68.9961,11955.0
2018-11-30 12:00:00,72.33,72.38,72.28,72.33,10599.0,69.0056,69.0533,68.9579,69.0056,10599.0
2018-11-30 12:05:00,72.34,72.45,72.31,72.45,19420.0,69.0152,69.1201,68.9865,69.1201,19420.0
2018-11-30 12:10:00,72.45,72.45,72.39,72.41,10973.0,69.1201,69.1201,69.0629,69.0819,10973.0
2018-11-30 12:15:00,72.42,72.42,72.34,72.38,10392.0,69.0915,69.0915,69.0152,69.0533,10392.0
2018-11-30 12:20:00,72.38,72.4,72.37,72.38,11742.0,69.0533,69.0724,69.0438,69.0533,11742.0
2018-11-30 12:25:00,72.38,72.4,72.31,72.31,11501.0,69.0533,69.0724,68.9865,68.9865,11501.0
2018-11-30 12:30:00,72.32,72.37,72.31,72.32,10778.0,68.9961,69.0438,68.9865,68.9961,10778.0
2018-11-30 12:35:00,72.32,72.35,72.31,72.33,5450.0,68.9961,69.0247,68.9865,69.0056,5450.0
2018-11-30 12:40:00,72.33,72.35,72.23,72.25,11408.0,69.0056,69.0247,68.9102,68.9293,11408.0
2018-11-30 12:45:00,72.25,72.32,72.22,72.32,12787.0,68.9293,68.9961,68.9007,68.9961,12787.0
2018-11-30 12:50:00,72.31,72.31,72.27,72.28,8665.0,68.9865,68.9865,68.9484,68.9579,8665.0
2018-11-30 12:55:00,72.28,72.28,72.23,72.24,5039.0,68.9579,68.9579,68.9102,68.9198,5039.0
2018-11-30 13:00:00,72.22,72.24,72.17,72.18,6836.0,68.9007,68.9198,68.853,68.8625,6836.0
2018-11-30 13:05:00,72.18,72.19,72.12,72.13,10652.0,68.8625,68.872,68.8053,68.8148,10652.0
2018-11-30 13:10:00,72.12,72.13,72.09,72.12,10648.0,68.8053,68.8148,68.7766,68.8053,10648.0
2018-11-30 13:15:00,72.13,72.16,72.11,72.16,11319.0,68.8148,68.8434,68.7957,68.8434,11319.0
2018-11-30 13:20:00,72.17,72.2,72.16,72.19,8616.0,68.853,68.8816,68.8434,68.872,8616.0
2018-11-30 13:25:00,72.19,72.22,72.15,72.22,11263.0,68.872,68.9007,68.8339,68.9007,11263.0
2018-11-30 13:30:00,72.23,72.39,72.23,72.31,23422.0,68.9102,69.0629,68.9102,68.9865,23422.0
2018-11-30 13:35:00,72.32,72.41,72.32,72.38,12245.0,68.9961,69.0819,68.9961,69.0533,12245.0
2018-11-30 13:40:00,72.37,72.42,72.34,72.42,7006.0,69.0438,69.0915,69.0152,69.0915,7006.0
2018-11-30 13:45:00,72.43,72.54,72.42,72.52,16720.0,69.101,69.206,69.0915,69.1869,16720.0
2018-11-30 13:50:00,72.53,72.57,72.47,72.47,9710.0,69.1964,69.2346,69.1392,69.1392,9710.0
2018-11-30 13:55:00,72.48,72.54,72.47,72.47,10150.0,69.1487,69.206,69.1392,69.1392,10150.0
2018-11-30 14:00:00,72.48,72.49,72.41,72.42,6401.0,69.1487,69.1583,69.0819,69.0915,6401.0
2018-11-30 14:05:00,72.44,72.44,72.4,72.41,7698.0,69.1106,69.1106,69.0724,69.0819,7698.0
2018-11-30 14:10:00,72.41,72.48,72.4,72.48,12557.0,69.0819,69.1487,69.0724,69.1487,12557.0
2018-11-30 14:15:00,72.48,72.55,72.41,72.42,14923.0,69.1487,69.2155,69.0819,69.0915,14923.0
2018-11-30 14:20:00,72.43,72.48,72.39,72.4,17248.0,69.101,69.1487,69.0629,69.0724,17248.0
2018-11-30 14:25:00,72.4,72.44,72.37,72.43,34306.0,69.0724,69.1106,69.0438,69.101,34306.0
2018-11-30 14:30:00,72.44,72.46,72.4,72.44,25416.0,69.1106,69.1296,69.0724,69.1106,25416.0
2018-11-30 14:35:00,72.43,72.44,72.35,72.37,38851.0,69.101,69.1106,69.0247,69.0438,38851.0
2018-11-30 14:40:00,72.38,72.51,72.38,72.45,21260.0,69.0533,69.1773,69.0533,69.1201,21260.0
2018-11-30 14:45:00,72.46,72.47,72.37,72.38,16653.0,69.1296,69.1392,69.0438,69.0533,16653.0
2018-11-30 14:50:00,72.38,72.41,72.35,72.37,20060.0,69.0533,69.0819,69.0247,69.0438,20060.0
2018-11-30 14:55:00,72.38,72.41,72.34,72.36,14649.0,69.0533,69.0819,69.0152,69.0342,14649.0
2018-11-30 15:00:00,72.36,72.38,72.29,72.3,14141.0,69.0342,69.0533,68.9675,68.977,14141.0
2018-11-30 15:05:00,72.29,72.41,72.28,72.41,17653.0,68.9675,69.0819,68.9579,69.0819,17653.0
2018-11-30 15:10:00,72.41,72.42,72.36,72.38,15628.0,69.0819,69.0915,69.0342,69.0533,15628.0
2018-11-30 15:15:00,72.37,72.43,72.37,72.38,17631.0,69.0438,69.101,69.0438,69.0533,17631.0
2018-11-30 15:20:00,72.39,72.43,72.36,72.38,19768.0,69.0629,69.101,69.0342,69.0533,19768.0
2018-11-30 15:25:00,72.38,72.38,72.3,72.3,20205.0,69.0533,69.0533,68.977,68.977,20205.0
2018-11-30 15:30:00,72.31,72.36,72.3,72.32,46925.0,68.9865,69.0342,68.977,68.9961,46925.0
2018-11-30 15:35:00,72.31,72.31,72.24,72.26,38704.0,68.9865,68.9865,68.9198,68.9388,38704.0
2018-11-30 15:40:00,72.26,72.32,72.26,72.28,43053.0,68.9388,68.9961,68.9388,68.9579,43053.0
2018-11-30 15:45:00,72.28,72.31,72.2,72.2,65411.0,68.9579,68.9865,68.8816,68.8816,65411.0
2018-11-30 15:50:00,72.2,72.2,72.1,72.11,73100.0,68.8816,68.8816,68.7862,68.7957,73100.0
2018-11-30 15:55:00,72.11,72.4,72.11,72.37,197738.0,68.7957,69.0724,68.7957,69.0438,197738.0
2018-12-03 09:30:00,73.33,73.83,73.19,73.81,180533.0,69.9597,70.4367,69.8261,70.4176,180533.0
2018-12-03 09:35:00,73.81,73.91,73.66,73.84,52385.0,70.4176,70.513,70.2745,70.4462,52385.0
2018-12-03 09:40:00,73.84,74.12,73.83,74.08,76707.0,70.4462,70.7133,70.4367,70.6752,76707.0
2018-12-03 09:45:00,74.08,74.18,73.92,74.07,42847.0,70.6752,70.7706,70.5225,70.6656,42847.0
2018-12-03 09:50:00,74.09,74.23,74.02,74.15,36645.0,70.6847,70.8183,70.6179,70.742,36645.0
2018-12-03 09:55:00,74.13,74.14,73.94,74.1,26713.0,70.7229,70.7324,70.5416,70.6943,26713.0
2018-12-03 10:00:00,74.1,74.3,74.1,74.26,32101.0,70.6943,70.8851,70.6943,70.8469,32101.0
2018-12-03 10:05:00,74.27,74.35,74.23,74.34,26805.0,70.8565,70.9328,70.8183,70.9232,26805.0
2018-12-03 10:10:00,74.32,74.34,74.04,74.04,45176.0,70.9042,70.9232,70.637,70.637,45176.0
2018-12-03 10:15:00,74.04,74.1,73.96,74.08,55173.0,70.637,70.6943,70.5607,70.6752,55173.0
2018-12-03 10:20:00,74.07,74.33,74.04,74.32,58626.0,70.6656,70.9137,70.637,70.9042,58626.0
2018-12-03 10:25:00,74.31,74.33,74.24,74.24,39654.0,70.8946,70.9137,70.8278,70.8278,39654.0
2018-12-03 10:30:00,74.25,74.31,74.21,74.3,37922.0,70.8374,70.8946,70.7992,70.8851,37922.0
2018-12-03 10:35:00,74.28,74.34,74.17,74.18,245948.0,70.866,70.9232,70.761,70.7706,245948.0
2018-12-03 10:40:00,74.17,74.18,73.92,74.09,32972.0,70.761,70.7706,70.5225,70.6847,32972.0
2018-12-03 10:45:00,74.08,74.12,74.04,74.05,53594.0,70.6752,70.7133,70.637,70.6466,53594.0
2018-12-03 10:50:00,74.06,74.09,73.85,73.89,46564.0,70.6561,70.6847,70.4558,70.4939,46564.0
2018-12-03 10:55:00,73.89,73.95,73.82,73.85,39072.0,70.4939,70.5512,70.4271,70.4558,39072.0
2018-12-03 11:00:00,73.84,73.91,73.78,73.91,33264.0,70.4462,70.513,70.389,70.513,33264.0
2018-12-03 11:05:00,73.92,73.98,73.84,73.98,19034.0,70.5225,70.5798,70.4462,70.5798,19034.0
2018-12-03 11:10:00,73.97,74.04,73.94,73.94,15590.0,70.5702,70.637,70.5416,70.5416,15590.0
2018-12-03 11:15:00,73.94,74.0,73.88,73.97,27655.0,70.5416,70.5989,70.4844,70.5702,27655.0
2018-12-03 11:20:00,73.97,74.08,73.91,73.94,34745.0,70.5702,70.6752,70.513,70.5416,34745.0
2018-12-03 11:25:00,73.93,74.01,73.84,73.96,62159.0,70.5321,70.6084,70.4462,70.5607,62159.0
2018-12-03 11:30:00,73.98,74.09,73.98,74.08,33927.0,70.5798,70.6847,70.5798,70.6752,33927.0
2018-12-03 11:35:00,74.08,74.1,73.98,74.03,23094.0,70.6752,70.6943,70.5798,70.6275,23094.0
2018-12-03 11:40:00,74.02,74.03,73.83,73.86,39090.0,70.6179,70.6275,70.4367,70.4653,39090.0
2018-12-03 11:45:00,73.86,73.92,73.79,73.91,37055.0,70.4653,70.5225,70.3985,70.513,37055.0
2018-12-03 11:50:00,73.92,73.94,73.79,73.8,22016.0,70.5225,70.5416,70.3985,70.4081,22016.0
2018-12-03 11:55:00,73.78,73.81,73.74,73.79,19160.0,70.389,70.4176,70.3508,70.3985,19160.0
2018-12-03 12:00:00,73.81,74.03,73.8,74.0,19357.0,70.4176,70.6275,70.4081,70.5989,19357.0
2018-12-03 12:05:00,74.01,74.22,74.0,74.2,96510.0,70.6084,70.8087,70.5989,70.7897,96510.0
2018-12-03 12:10:00,74.19,74.22,74.12,74.16,23423.0,70.7801,70.8087,70.7133,70.7515,23423.0
2018-12-03 12:15:00,74.16,74.29,74.15,74.22,24288.0,70.7515,70.8755,70.742,70.8087,24288.0
2018-12-03 12:20:00,74.21,74.27,74.17,74.24,19564.0,70.7992,70.8565,70.761,70.8278,19564.0
2018-12-03 12:25:00,74.24,74.36,74.24,74.34,18064.0,70.8278,70.9423,70.8278,70.9232,18064.0
2018-12-03 12:30:00,74.35,74.55,74.35,74.55,24760.0,70.9328,71.1236,70.9328,71.1236,24760.0
2018-12-03 12:35:00,74.54,74.6,74.43,74.43,23172.0,71.114,71.1713,71.0091,71.0091,23172.0
2018-12-03 12:40:00,74.42,74.48,74.36,74.48,17844.0,70.9996,71.0568,70.9423,71.0568,17844.0
2018-12-03 12:45:00,74.47,74.52,74.46,74.48,20410.0,71.0473,71.095,71.0377,71.0568,20410.0
2018-12-03 12:50:00,74.48,74.49,74.37,74.39,20577.0,71.0568,71.0663,70.9519,70.9709,20577.0
2018-12-03 12:55:00,74.39,74.5,74.38,74.48,19043.0,70.9709,71.0759,70.9614,71.0568,19043.0
2018-12-03 13:00:00,74.49,74.72,74.49,74.7,50098.0,71.0663,71.2858,71.0663,71.2667,50098.0
2018-12-03 13:05:00,74.7,74.74,74.64,74.66,22999.0,71.2667,71.3048,71.2094,71.2285,22999.0
2018-12-03 13:10:00,74.65,74.74,74.62,74.72,30254.0,71.219,71.3048,71.1904,71.2858,30254.0
2018-12-03 13:15:00,74.73,74.76,74.69,74.72,26269.0,71.2953,71.3239,71.2571,71.2858,26269.0
2018-12-03 13:20:00,74.72,74.77,74.67,74.76,63956.0,71.2858,71.3335,71.2381,71.3239,63956.0
2018-12-03 13:25:00,74.76,74.78,74.69,74.77,23052.0,71.3239,71.343,71.2571,71.3335,23052.0
2018-12-03 13:30:00,74.78,74.79,74.7,74.71,25963.0,71.343,71.3526,71.2667,71.2762,25963.0
2018-12-03 13:35:00,74.71,74.77,74.69,74.7,36394.0,71.2762,71.3335,71.2571,71.2667,36394.0
2018-12-03 13:40:00,74.7,74.75,74.69,74.73,19521.0,71.2667,71.3144,71.2571,71.2953,19521.0
2018-12-03 13:45:00,74.73,74.75,74.63,74.63,41641.0,71.2953,71.3144,71.1999,71.1999,41641.0
2018-12-03 13:50:00,74.6,74.75,74.58,74.75,35456.0,71.1713,71.3144,71.1522,71.3144,35456.0
2018-12-03 13:55:00,74.75,74.78,74.66,74.75,31511.0,71.3144,71.343,71.2285,71.3144,31511.0
2018-12-03 14:00:00,74.76,74.79,74.69,74.7,20072.0,71.3239,71.3526,71.2571,71.2667,20072.0
2018-12-03 14:05:00,74.7,74.76,74.64,74.73,164611.0,71.2667,71.3239,71.2094,71.2953,164611.0
2018-12-03 14:10:00,74.72,74.77,74.58,74.66,65748.0,71.2858,71.3335,71.1522,71.2285,65748.0
2018-12-03 14:15:00,74.67,74.7,74.59,74.62,45309.0,71.2381,71.2667,71.1617,71.1904,45309.0
2018-12-03 14:20:00,74.63,74.69,74.61,74.64,28749.0,71.1999,71.2571,71.1808,71.2094,28749.0
2018-12-03 14:25:00,74.65,74.7,74.6,74.68,27239.0,71.219,71.2667,71.1713,71.2476,27239.0
2018-12-03 14:30:00,74.69,74.69,74.61,74.63,31437.0,71.2571,71.2571,71.1808,71.1999,31437.0
2018-12-03 14:35:00,74.63,74.65,74.58,74.62,37044.0,71.1999,71.219,71.1522,71.1904,37044.0
2018-12-03 14:40:00,74.62,74.63,74.59,74.62,54654.0,71.1904,71.1999,71.1617,71.1904,54654.0
2018-12-03 14:45:00,74.63,74.67,74.6,74.63,22824.0,71.1999,71.2381,71.1713,71.1999,22824.0
2018-12-03 14:50:00,74.64,74.7,74.57,74.58,23597.0,71.2094,71.2667,71.1427,71.1522,23597.0
2018-12-03 14:55:00,74.58,74.67,74.56,74.64,27717.0,71.1522,71.2381,71.1331,71.2094,27717.0
2018-12-03 15:00:00,74.63,74.63,74.55,74.58,45324.0,71.1999,71.1999,71.1236,71.1522,45324.0
2018-12-03 15:05:00,74.58,74.68,74.54,74.54,26578.0,71.1522,71.2476,71.114,71.114,26578.0
2018-12-03 15:10:00,74.55,74.67,74.54,74.67,23395.0,71.1236,71.2381,71.114,71.2381,23395.0
2018-12-03 15:15:00,74.68,74.74,74.67,74.69,23425.0,71.2476,71.3048,71.2381,71.2571,23425.0
2018-12-03 15:20:00,74.69,74.73,74.68,74.71,20684.0,71.2571,71.2953,71.2476,71.2762,20684.0
2018-12-03 15:25:00,74.7,74.7,74.6,74.67,30712.0,71.2667,71.2667,71.1713,71.2381,30712.0
2018-12-03 15:30:00,74.68,74.69,74.59,74.64,37365.0,71.2476,71.2571,71.1617,71.2094,37365.0
2018-12-03 15:35:00,74.64,74.67,74.59,74.6,36935.0,71.2094,71.2381,71.1617,71.1713,36935.0
2018-12-03 15:40:00,74.61,74.61,74.5,74.53,42470.0,71.1808,71.1808,71.0759,71.1045,42470.0
2018-12-03 15:45:00,74.53,74.57,74.5,74.51,64958.0,71.1045,71.1427,71.0759,71.0854,64958.0
2018-12-03 15:50:00,74.52,74.55,74.44,74.46,78136.0,71.095,71.1236,71.0186,71.0377,78136.0
2018-12-03 15:55:00,74.47,74.68,74.47,74.67,182301.0,71.0473,71.2476,71.0473,71.2381,182301.0
2018-12-04 09:30:00,74.7,74.7,74.07,74.18,64282.0,71.2667,71.2667,70.6656,70.7706,64282.0
2018-12-04 09:35:00,74.19,74.3,74.15,74.21,40072.0,70.7801,70.8851,70.742,70.7992,40072.0
2018-12-04 09:40:00,74.25,74.31,74.09,74.12,19329.0,70.8374,70.8946,70.6847,70.7133,19329.0
2018-12-04 09:45:00,74.17,74.39,74.14,74.39,18038.0,70.761,70.9709,70.7324,70.9709,18038.0
2018-12-04 09:50:00,74.4,74.47,74.34,74.44,29952.0,70.9805,71.0473,70.9232,71.0186,29952.0
2018-12-04 09:55:00,74.43,74.6,74.42,74.59,16514.0,71.0091,71.1713,70.9996,71.1617,16514.0
2018-12-04 10:00:00,74.6,74.67,74.58,74.67,42621.0,71.1713,71.2381,71.1522,71.2381,42621.0
2018-12-04 10:05:00,74.65,74.88,74.6,74.85,112476.0,71.219,71.4384,71.1713,71.4098,112476.0
2018-12-04 10:10:00,74.85,74.94,74.8,74.93,40232.0,71.4098,71.4957,71.3621,71.4861,40232.0
2018-12-04 10:15:00,74.93,74.96,74.73,74.75,41934.0,71.4861,71.5147,71.2953,71.3144,41934.0
2018-12-04 10:20:00,74.75,74.9,74.74,74.83,39975.0,71.3144,71.4575,71.3048,71.3907,39975.0
2018-12-04 10:25:00,74.85,75.03,74.85,75.02,92024.0,71.4098,71.5815,71.4098,71.572,92024.0
2018-12-04 10:30:00,75.03,75.11,74.84,74.9,23474.0,71.5815,71.6578,71.4003,71.4575,23474.0
2018-12-04 10:35:00,74.89,74.97,74.84,74.89,17176.0,71.448,71.5243,71.4003,71.448,17176.0
2018-12-04 10:40:00,74.89,75.03,74.89,75.0,43354.0,71.448,71.5815,71.448,71.5529,43354.0
2018-12-04 10:45:00,74.99,75.09,74.93,75.09,29608.0,71.5434,71.6388,71.4861,71.6388,29608.0
2018-12-04 10:50:00,75.08,75.12,74.95,75.0,37791.0,71.6292,71.6674,71.5052,71.5529,37791.0
2018-12-04 10:55:00,75.02,75.05,74.94,74.95,25554.0,71.572,71.6006,71.4957,71.5052,25554.0
2018-12-04 11:00:00,74.94,75.03,74.8,75.01,36300.0,71.4957,71.5815,71.3621,71.5624,36300.0
2018-12-04 11:05:00,75.01,75.06,74.96,74.98,19978.0,71.5624,71.6101,71.5147,71.5338,19978.0
2018-12-04 11:10:00,74.98,74.99,74.75,74.79,55159.0,71.5338,71.5434,71.3144,71.3526,55159.0
2018-12-04 11:15:00,74.78,74.78,74.66,74.75,47297.0,71.343,71.343,71.2285,71.3144,47297.0
2018-12-04 11:20:00,74.75,74.93,74.73,74.88,29304.0,71.3144,71.4861,71.2953,71.4384,29304.0
2018-12-04 11:25:00,74.89,74.91,74.8,74.85,20393.0,71.448,71.467,71.3621,71.4098,20393.0
2018-12-04 11:30:00,74.86,74.87,74.78,74.83,16298.0,71.4193,71.4289,71.343,71.3907,16298.0
2018-12-04 11:35:00,74.82,74.83,74.76,74.81,28068.0,71.3812,71.3907,71.3239,71.3716,28068.0
2018-12-04 11:40:00,74.81,74.92,74.81,74.89,18651.0,71.3716,71.4766,71.3716,71.448,18651.0
2018-12-04 11:45:00,74.88,74.92,74.78,74.92,43774.0,71.4384,71.4766,71.343,71.4766,43774.0
2018-12-04 11:50:00,74.92,75.03,74.86,74.92,77105.0,71.4766,71.5815,71.4193,71.4766,77105.0
2018-12-04 11:55:00,74.92,74.92,74.72,74.78,20932.0,71.4766,71.4766,71.2858,71.343,20932.0
2018-12-04 12:00:00,74.77,74.77,74.58,74.58,23258.0,71.3335,71.3335,71.1522,71.1522,23258.0
2018-12-04 12:05:00,74.55,74.55,74.22,74.38,28310.0,71.1236,71.1236,70.8087,70.9614,28310.0
2018-12-04 12:10:00,74.38,74.4,74.21,74.21,21473.0,70.9614,70.9805,70.7992,70.7992,21473.0
2018-12-04 12:15:00,74.17,74.34,74.12,74.27,26817.0,70.761,70.9232,70.7133,70.8565,26817.0
2018-12-04 12:20:00,74.25,74.25,74.04,74.04,20761.0,70.8374,70.8374,70.637,70.637,20761.0
2018-12-04 12:25:00,74.0,74.11,73.95,73.96,36876.0,70.5989,70.7038,70.5512,70.5607,36876.0
2018-12-04 12:30:00,73.97,73.97,73.58,73.76,126967.0,70.5702,70.5702,70.1982,70.3699,126967.0
2018-12-04 12:35:00,73.79,74.02,73.73,73.9,38733.0,70.3985,70.6179,70.3413,70.5035,38733.0
2018-12-04 12:40:00,73.9,73.99,73.82,73.94,24365.0,70.5035,70.5893,70.4271,70.5416,24365.0
2018-12-04 12:45:00,73.94,73.99,73.88,73.95,20284.0,70.5416,70.5893,70.4844,70.5512,20284.0
2018-12-04 12:50:00,73.97,74.0,73.88,73.88,26811.0,70.5702,70.5989,70.4844,70.4844,26811.0
2018-12-04 12:55:00,73.87,74.06,73.87,73.94,45893.0,70.4748,70.6561,70.4748,70.5416,45893.0
2018-12-04 13:00:00,73.92,73.93,73.75,73.9,33298.0,70.5225,70.5321,70.3604,70.5035,33298.0
2018-12-04 13:05:00,73.9,73.94,73.8,73.81,21907.0,70.5035,70.5416,70.4081,70.4176,21907.0
2018-12-04 13:10:00,73.81,73.81,73.68,73.68,28440.0,70.4176,70.4176,70.2936,70.2936,28440.0
2018-12-04 13:15:00,73.7,73.83,73.69,73.76,34158.0,70.3126,70.4367,70.3031,70.3699,34158.0
2018-12-04 13:20:00,73.75,73.76,73.69,73.7,27172.0,70.3604,70.3699,70.3031,70.3126,27172.0
2018-12-04 13:25:00,73.68,73.68,73.3,73.42,18296.0,70.2936,70.2936,69.931,70.0455,18296.0
2018-12-04 13:30:00,73.41,73.53,73.38,73.49,106518.0,70.036,70.1505,70.0074,70.1123,106518.0
2018-12-04 13:35:00,73.49,73.53,73.22,73.28,28062.0,70.1123,70.1505,69.8547,69.912,28062.0
2018-12-04 13:40:00,73.27,73.35,73.08,73.35,28989.0,69.9024,69.9787,69.7211,69.9787,28989.0
2018-12-04 13:45:00,73.35,73.52,73.25,73.47,30593.0,69.9787,70.1409,69.8833,70.0932,30593.0
2018-12-04 13:50:00,73.46,73.49,73.35,73.44,25751.0,70.0837,70.1123,69.9787,70.0646,25751.0
2018-12-04 13:55:00,73.43,73.61,73.43,73.54,16798.0,70.0551,70.2268,70.0551,70.16,16798.0
2018-12-04 14:00:00,73.53,73.57,73.43,73.45,28733.0,70.1505,70.1886,70.0551,70.0741,28733.0
2018-12-04 14:05:00,73.45,73.56,73.39,73.52,54851.0,70.0741,70.1791,70.0169,70.1409,54851.0
2018-12-04 14:10:00,73.52,73.71,73.49,73.69,52119.0,70.1409,70.3222,70.1123,70.3031,52119.0
2018-12-04 14:15:00,73.69,73.72,73.6,73.67,21029.0,70.3031,70.3317,70.2172,70.284,21029.0
2018-12-04 14:20:00,73.68,73.69,73.57,73.57,19063.0,70.2936,70.3031,70.1886,70.1886,19063.0
2018-12-04 14:25:00,73.57,73.57,73.36,73.38,40618.0,70.1886,70.1886,69.9883,70.0074,40618.0
2018-12-04 14:30:00,73.4,73.73,73.38,73.7,32295.0,70.0264,70.3413,70.0074,70.3126,32295.0
2018-12-04 14:35:00,73.68,73.73,73.57,73.67,19490.0,70.2936,70.3413,70.1886,70.284,19490.0
2018-12-04 14:40:00,73.66,73.85,73.64,73.85,35336.0,70.2745,70.4558,70.2554,70.4558,35336.0
2018-12-04 14:45:00,73.82,74.01,73.8,73.99,41119.0,70.4271,70.6084,70.4081,70.5893,41119.0
2018-12-04 14:50:00,73.98,73.99,73.88,73.92,48017.0,70.5798,70.5893,70.4844,70.5225,48017.0
2018-12-04 14:55:00,73.95,73.96,73.69,73.7,49438.0,70.5512,70.5607,70.3031,70.3126,49438.0
2018-12-04 15:00:00,73.68,73.69,73.58,73.59,65959.0,70.2936,70.3031,70.1982,70.2077,65959.0
2018-12-04 15:05:00,73.58,73.67,73.58,73.61,57316.0,70.1982,70.284,70.1982,70.2268,57316.0
2018-12-04 15:10:00,73.61,73.67,73.33,73.46,40158.0,70.2268,70.284,69.9597,70.0837,40158.0
2018-12-04 15:15:00,73.44,73.58,73.35,73.39,22768.0,70.0646,70.1982,69.9787,70.0169,22768.0
2018-12-04 15:20:00,73.38,73.49,73.17,73.17,25191.0,70.0074,70.1123,69.807,69.807,25191.0
2018-12-04 15:25:00,73.17,73.34,73.13,73.14,35455.0,69.807,69.9692,69.7688,69.7784,35455.0
2018-12-04 15:30:00,73.13,73.25,73.05,73.1,53138.0,69.7688,69.8833,69.6925,69.7402,53138.0
2018-12-04 15:35:00,73.09,73.2,72.84,72.87,77499.0,69.7307,69.8356,69.4922,69.5208,77499.0
2018-12-04 15:40:00,72.87,72.87,72.67,72.71,74133.0,69.5208,69.5208,69.33,69.3682,74133.0
2018-12-04 15:45:00,72.7,72.82,72.63,72.81,86607.0,69.3586,69.4731,69.2918,69.4636,86607.0
2018-12-04 15:50:00,72.81,72.87,72.68,72.85,135457.0,69.4636,69.5208,69.3395,69.5017,135457.0
2018-12-04 15:55:00,72.83,72.94,72.66,72.91,263943.0,69.4826,69.5876,69.3204,69.559,263943.0
2018-12-06 09:30:00,71.2,71.35,71.0,71.06,48659.0,67.9276,68.0707,67.7367,67.794,48659.0
2018-12-06 09:35:00,71.07,71.56,70.86,71.56,39397.0,67.8035,68.271,67.6032,68.271,39397.0
2018-12-06 09:40:00,71.53,71.72,71.35,71.72,146734.0,68.2424,68.4237,68.0707,68.4237,146734.0
2018-12-06 09:45:00,71.72,71.74,71.3,71.32,48664.0,68.4237,68.4427,68.023,68.042,48664.0
2018-12-06 09:50:00,71.33,71.36,70.91,70.91,31041.0,68.0516,68.0802,67.6509,67.6509,31041.0
2018-12-06 09:55:00,70.89,71.1,70.87,71.03,40012.0,67.6318,67.8321,67.6127,67.7654,40012.0
2018-12-06 10:00:00,71.01,71.33,70.97,71.31,27680.0,67.7463,68.0516,67.7081,68.0325,27680.0
2018-12-06 10:05:00,71.27,71.5,71.09,71.44,72440.0,67.9943,68.2138,67.8226,68.1565,72440.0
2018-12-06 10:10:00,71.42,71.45,71.23,71.4,16340.0,68.1374,68.1661,67.9562,68.1184,16340.0
2018-12-06 10:15:00,71.43,71.62,71.24,71.27,19678.0,68.147,68.3282,67.9657,67.9943,19678.0
2018-12-06 10:20:00,71.25,71.41,71.13,71.28,16596.0,67.9753,68.1279,67.8608,68.0039,16596.0
2018-12-06 10:25:00,71.24,71.4,71.2,71.28,17998.0,67.9657,68.1184,67.9276,68.0039,17998.0
2018-12-06 10:30:00,71.3,71.35,71.13,71.13,66438.0,68.023,68.0707,67.8608,67.8608,66438.0
2018-12-06 10:35:00,71.11,71.21,70.99,71.15,36722.0,67.8417,67.9371,67.7272,67.8798,36722.0
2018-12-06 10:40:00,71.17,71.28,71.06,71.22,25846.0,67.8989,68.0039,67.794,67.9466,25846.0
2018-12-06 10:45:00,71.23,71.24,70.87,70.91,30520.0,67.9562,67.9657,67.6127,67.6509,30520.0
2018-12-06 10:50:00,70.92,71.04,70.84,71.01,16524.0,67.6604,67.7749,67.5841,67.7463,16524.0
2018-12-06 10:55:00,71.01,71.01,70.71,70.76,16409.0,67.7463,67.7463,67.4601,67.5078,16409.0
2018-12-06 11:00:00,70.74,70.85,70.62,70.67,25183.0,67.4887,67.5936,67.3742,67.4219,25183.0
2018-12-06 11:05:00,70.66,70.73,70.54,70.61,18796.0,67.4124,67.4792,67.2979,67.3647,18796.0
2018-12-06 11:10:00,70.62,70.68,70.39,70.41,20693.0,67.3742,67.4315,67.1548,67.1739,20693.0
2018-12-06 11:15:00,70.41,70.43,70.33,70.4,34877.0,67.1739,67.1929,67.0975,67.1643,34877.0
2018-12-06 11:20:00,70.38,70.39,70.15,70.15,20540.0,67.1452,67.1548,66.9258,66.9258,20540.0
2018-12-06 11:25:00,70.14,70.19,69.9,70.04,25352.0,66.9163,66.964,66.6873,66.8209,25352.0
2018-12-06 11:30:00,70.0,70.2,70.0,70.15,24190.0,66.7827,66.9735,66.7827,66.9258,24190.0
2018-12-06 11:35:00,70.16,70.36,70.16,70.3,15699.0,66.9354,67.1262,66.9354,67.0689,15699.0
2018-12-06 11:40:00,70.27,70.29,70.18,70.18,13438.0,67.0403,67.0594,66.9544,66.9544,13438.0
2018-12-06 11:45:00,70.21,70.4,70.19,70.36,15976.0,66.9831,67.1643,66.964,67.1262,15976.0
2018-12-06 11:50:00,70.33,70.53,70.29,70.42,13664.0,67.0975,67.2883,67.0594,67.1834,13664.0
2018-12-06 11:55:00,70.42,70.54,70.39,70.53,19673.0,67.1834,67.2979,67.1548,67.2883,19673.0
2018-12-06 12:00:00,70.52,70.56,70.46,70.47,33221.0,67.2788,67.317,67.2216,67.2311,33221.0
2018-12-06 12:05:00,70.47,70.55,70.45,70.45,21019.0,67.2311,67.3074,67.212,67.212,21019.0
2018-12-06 12:10:00,70.47,70.53,70.42,70.51,12799.0,67.2311,67.2883,67.1834,67.2693,12799.0
2018-12-06 12:15:00,70.55,70.73,70.53,70.6,21163.0,67.3074,67.4792,67.2883,67.3551,21163.0
2018-12-06 12:20:00,70.59,70.76,70.53,70.76,15611.0,67.3456,67.5078,67.2883,67.5078,15611.0
2018-12-06 12:25:00,70.74,70.89,70.73,70.88,10724.0,67.4887,67.6318,67.4792,67.6223,10724.0
2018-12-06 12:30:00,70.86,70.91,70.77,70.79,22949.0,67.6032,67.6509,67.5173,67.5364,22949.0
2018-12-06 12:35:00,70.8,70.85,70.63,70.69,43061.0,67.5459,67.5936,67.3837,67.441,43061.0
2018-12-06 12:40:00,70.7,71.0,70.7,70.99,38043.0,67.4505,67.7367,67.4505,67.7272,38043.0
2018-12-06 12:45:00,70.97,71.07,70.95,71.0,45622.0,67.7081,67.8035,67.689,67.7367,45622.0
2018-12-06 12:50:00,70.98,71.1,70.93,71.1,15462.0,67.7177,67.8321,67.67,67.8321,15462.0
2018-12-06 12:55:00,71.1,71.17,71.1,71.14,11543.0,67.8321,67.8989,67.8321,67.8703,11543.0
2018-12-06 13:00:00,71.13,71.14,71.0,71.02,16473.0,67.8608,67.8703,67.7367,67.7558,16473.0
2018-12-06 13:05:00,71.03,71.05,70.83,70.83,14407.0,67.7654,67.7844,67.5746,67.5746,14407.0
2018-12-06 13:10:00,70.85,70.95,70.82,70.86,21008.0,67.5936,67.689,67.565,67.6032,21008.0
2018-12-06 13:15:00,70.86,70.87,70.75,70.77,15498.0,67.6032,67.6127,67.4982,67.5173,15498.0
2018-12-06 13:20:00,70.77,70.88,70.68,70.88,19194.0,67.5173,67.6223,67.4315,67.6223,19194.0
2018-12-06 13:25:00,70.89,70.95,70.82,70.84,13929.0,67.6318,67.689,67.565,67.5841,13929.0
2018-12-06 13:30:00,70.83,70.83,70.65,70.74,12391.0,67.5746,67.5746,67.4028,67.4887,12391.0
2018-12-06 13:35:00,70.74,70.83,70.65,70.77,21732.0,67.4887,67.5746,67.4028,67.5173,21732.0
2018-12-06 13:40:00,70.77,71.01,70.77,70.98,13186.0,67.5173,67.7463,67.5173,67.7177,13186.0
2018-12-06 13:45:00,70.98,71.14,70.98,71.14,19019.0,67.7177,67.8703,67.7177,67.8703,19019.0
2018-12-06 13:50:00,71.15,71.25,71.15,71.25,17059.0,67.8798,67.9753,67.8798,67.9753,17059.0
2018-12-06 13:55:00,71.27,71.38,71.18,71.38,22292.0,67.9943,68.0993,67.9085,68.0993,22292.0
2018-12-06 14:00:00,71.35,71.54,71.35,71.48,33063.0,68.0707,68.2519,68.0707,68.1947,33063.0
2018-12-06 14:05:00,71.49,71.49,71.33,71.36,29637.0,68.2042,68.2042,68.0516,68.0802,29637.0
2018-12-06 14:10:00,71.35,71.35,71.09,71.2,25343.0,68.0707,68.0707,67.8226,67.9276,25343.0
2018-12-06 14:15:00,71.18,71.27,70.93,70.95,29288.0,67.9085,67.9943,67.67,67.689,29288.0
2018-12-06 14:20:00,70.97,71.06,70.92,70.95,24970.0,67.7081,67.794,67.6604,67.689,24970.0
2018-12-06 14:25:00,70.98,71.19,70.95,71.19,16904.0,67.7177,67.918,67.689,67.918,16904.0
2018-12-06 14:30:00,71.21,71.21,70.91,70.97,16463.0,67.9371,67.9371,67.6509,67.7081,16463.0
2018-12-06 14:35:00,70.99,71.06,70.96,71.02,17979.0,67.7272,67.794,67.6986,67.7558,17979.0
2018-12-06 14:40:00,71.04,71.18,71.0,71.01,17894.0,67.7749,67.9085,67.7367,67.7463,17894.0
2018-12-06 14:45:00,71.02,71.04,70.74,70.82,20821.0,67.7558,67.7749,67.4887,67.565,20821.0
2018-12-06 14:50:00,70.83,71.27,70.83,71.23,24460.0,67.5746,67.9943,67.5746,67.9562,24460.0
2018-12-06 14:55:00,71.23,71.27,71.16,71.27,26228.0,67.9562,67.9943,67.8894,67.9943,26228.0
2018-12-06 15:00:00,71.3,71.47,71.16,71.18,29403.0,68.023,68.1851,67.8894,67.9085,29403.0
2018-12-06 15:05:00,71.15,71.23,70.99,71.18,24130.0,67.8798,67.9562,67.7272,67.9085,24130.0
2018-12-06 15:10:00,71.17,71.24,71.1,71.14,26756.0,67.8989,67.9657,67.8321,67.8703,26756.0
2018-12-06 15:15:00,71.13,71.27,71.09,71.14,28223.0,67.8608,67.9943,67.8226,67.8703,28223.0
2018-12-06 15:20:00,71.13,71.14,71.01,71.07,26128.0,67.8608,67.8703,67.7463,67.8035,26128.0
2018-12-06 15:25:00,71.08,71.27,71.04,71.25,29645.0,67.8131,67.9943,67.7749,67.9753,29645.0
2018-12-06 15:30:00,71.24,71.62,71.22,71.58,42094.0,67.9657,68.3282,67.9466,68.2901,42094.0
2018-12-06 15:35:00,71.57,71.68,71.53,71.63,48498.0,68.2805,68.3855,68.2424,68.3378,48498.0
2018-12-06 15:40:00,71.62,71.63,71.44,71.61,74085.0,68.3282,68.3378,68.1565,68.3187,74085.0
2018-12-06 15:45:00,71.61,71.85,71.6,71.83,67957.0,68.3187,68.5477,68.3092,68.5286,67957.0
2018-12-06 15:50:00,71.82,71.93,71.75,71.84,86663.0,68.5191,68.624,68.4523,68.5381,86663.0
2018-12-06 15:55:00,71.85,71.89,71.74,71.89,153386.0,68.5477,68.5858,68.4427,68.5858,153386.0
2018-12-07 09:30:00,71.71,71.91,71.51,71.59,25470.0,68.4141,68.6049,68.2233,68.2996,25470.0
2018-12-07 09:35:00,71.66,72.0,71.66,71.99,12474.0,68.3664,68.6908,68.3664,68.6812,12474.0
2018-12-07 09:40:00,71.93,72.09,71.85,71.92,8084.0,68.624,68.7766,68.5477,68.6145,8084.0
2018-12-07 09:45:00,71.88,71.96,71.47,71.47,12408.0,68.5763,68.6526,68.1851,68.1851,12408.0
2018-12-07 09:50:00,71.49,71.52,71.31,71.31,15217.0,68.2042,68.2328,68.0325,68.0325,15217.0
2018-12-07 09:55:00,71.36,71.4,71.06,71.06,33237.0,68.0802,68.1184,67.794,67.794,33237.0
2018-12-07 10:00:00,71.12,71.13,70.98,70.98,83787.0,67.8512,67.8608,67.7177,67.7177,83787.0
2018-12-07 10:05:00,71.02,71.02,70.79,70.79,25487.0,67.7558,67.7558,67.5364,67.5364,25487.0
2018-12-07 10:10:00,70.78,70.8,70.63,70.67,17277.0,67.5269,67.5459,67.3837,67.4219,17277.0
2018-12-07 10:15:00,70.68,70.68,70.28,70.5,52139.0,67.4315,67.4315,67.0498,67.2597,52139.0
2018-12-07 10:20:00,70.5,70.72,70.49,70.6,18950.0,67.2597,67.4696,67.2502,67.3551,18950.0
2018-12-07 10:25:00,70.58,70.79,70.51,70.73,25028.0,67.336,67.5364,67.2693,67.4792,25028.0
2018-12-07 10:30:00,70.75,70.83,70.7,70.71,9191.0,67.4982,67.5746,67.4505,67.4601,9191.0
2018-12-07 10:35:00,70.69,70.71,70.45,70.68,18104.0,67.441,67.4601,67.212,67.4315,18104.0
2018-12-07 10:40:00,70.6,70.84,70.54,70.73,14954.0,67.3551,67.5841,67.2979,67.4792,14954.0
2018-12-07 10:45:00,70.76,70.96,70.71,70.95,20280.0,67.5078,67.6986,67.4601,67.689,20280.0
2018-12-07 10:50:00,70.93,70.98,70.83,70.85,12130.0,67.67,67.7177,67.5746,67.5936,12130.0
2018-12-07 10:55:00,70.89,71.02,70.85,71.02,6802.0,67.6318,67.7558,67.5936,67.7558,6802.0
2018-12-07 11:00:00,71.04,71.12,70.79,70.81,13488.0,67.7749,67.8512,67.5364,67.5555,13488.0
2018-12-07 11:05:00,70.84,70.84,70.61,70.73,12301.0,67.5841,67.5841,67.3647,67.4792,12301.0
2018-12-07 11:10:00,70.75,70.82,70.52,70.52,12737.0,67.4982,67.565,67.2788,67.2788,12737.0
2018-12-07 11:15:00,70.49,70.59,70.46,70.51,8950.0,67.2502,67.3456,67.2216,67.2693,8950.0
2018-12-07 11:20:00,70.5,70.55,70.2,70.24,18409.0,67.2597,67.3074,66.9735,67.0117,18409.0
2018-12-07 11:25:00,70.23,70.31,70.12,70.27,26975.0,67.0021,67.0785,66.8972,67.0403,26975.0
2018-12-07 11:30:00,70.23,70.37,70.16,70.29,8857.0,67.0021,67.1357,66.9354,67.0594,8857.0
2018-12-07 11:35:00,70.29,70.47,70.29,70.4,13087.0,67.0594,67.2311,67.0594,67.1643,13087.0
2018-12-07 11:40:00,70.37,70.53,70.35,70.53,9999.0,67.1357,67.2883,67.1166,67.2883,9999.0
2018-12-07 11:45:00,70.54,70.57,70.51,70.57,6051.0,67.2979,67.3265,67.2693,67.3265,6051.0
2018-12-07 11:50:00,70.57,70.57,70.32,70.34,6732.0,67.3265,67.3265,67.088,67.1071,6732.0
2018-12-07 11:55:00,70.29,70.3,70.11,70.11,9124.0,67.0594,67.0689,66.8876,66.8876,9124.0
2018-12-07 12:00:00,70.11,70.31,70.11,70.26,5158.0,66.8876,67.0785,66.8876,67.0308,5158.0
2018-12-07 12:05:00,70.28,70.3,70.18,70.3,7143.0,67.0498,67.0689,66.9544,67.0689,7143.0
2018-12-07 12:10:00,70.25,70.46,70.25,70.42,4799.0,67.0212,67.2216,67.0212,67.1834,4799.0
2018-12-07 12:15:00,70.38,70.45,70.26,70.36,7031.0,67.1452,67.212,67.0308,67.1262,7031.0
2018-12-07 12:20:00,70.35,70.47,70.35,70.43,4898.0,67.1166,67.2311,67.1166,67.1929,4898.0
2018-12-07 12:25:00,70.45,70.5,70.32,70.34,10823.0,67.212,67.2597,67.088,67.1071,10823.0
2018-12-07 12:30:00,70.32,70.36,70.14,70.17,6604.0,67.088,67.1262,66.9163,66.9449,6604.0
2018-12-07 12:35:00,70.16,70.2,69.96,70.08,16900.0,66.9354,66.9735,66.7445,66.859,16900.0
2018-12-07 12:40:00,70.09,70.11,69.98,70.09,7678.0,66.8686,66.8876,66.7636,66.8686,7678.0
2018-12-07 12:45:00,70.11,70.17,70.07,70.07,8502.0,66.8876,66.9449,66.8495,66.8495,8502.0
2018-12-07 12:50:00,70.08,70.38,70.07,70.38,8345.0,66.859,67.1452,66.8495,67.1452,8345.0
2018-12-07 12:55:00,70.37,70.56,70.31,70.49,11146.0,67.1357,67.317,67.0785,67.2502,11146.0
2018-12-07 13:00:00,70.49,70.69,70.43,70.62,10414.0,67.2502,67.441,67.1929,67.3742,10414.0
2018-12-07 13:05:00,70.63,70.64,70.41,70.41,6533.0,67.3837,67.3933,67.1739,67.1739,6533.0
2018-12-07 13:10:00,70.42,70.5,70.39,70.39,7769.0,67.1834,67.2597,67.1548,67.1548,7769.0
2018-12-07 13:15:00,70.39,70.47,70.32,70.34,10175.0,67.1548,67.2311,67.088,67.1071,10175.0
2018-12-07 13:20:00,70.35,70.58,70.35,70.58,10640.0,67.1166,67.336,67.1166,67.336,10640.0
2018-12-07 13:25:00,70.55,70.59,70.43,70.56,14633.0,67.3074,67.3456,67.1929,67.317,14633.0
2018-12-07 13:30:00,70.55,70.55,70.32,70.34,9546.0,67.3074,67.3074,67.088,67.1071,9546.0
2018-12-07 13:35:00,70.36,70.43,70.31,70.38,7043.0,67.1262,67.1929,67.0785,67.1452,7043.0
2018-12-07 13:40:00,70.38,70.46,70.35,70.43,4700.0,67.1452,67.2216,67.1166,67.1929,4700.0
2018-12-07 13:45:00,70.44,70.53,70.35,70.35,6763.0,67.2025,67.2883,67.1166,67.1166,6763.0
2018-12-07 13:50:00,70.35,70.41,70.32,70.4,5700.0,67.1166,67.1739,67.088,67.1643,5700.0
2018-12-07 13:55:00,70.41,70.41,70.16,70.16,8992.0,67.1739,67.1739,66.9354,66.9354,8992.0
2018-12-07 14:00:00,70.18,70.18,70.05,70.08,16920.0,66.9544,66.9544,66.8304,66.859,16920.0
2018-12-07 14:05:00,70.06,70.12,70.0,70.01,11071.0,66.8399,66.8972,66.7827,66.7922,11071.0
2018-12-07 14:10:00,70.01,70.01,69.89,69.92,9540.0,66.7922,66.7922,66.6778,66.7064,9540.0
2018-12-07 14:15:00,69.89,70.24,69.89,70.23,12416.0,66.6778,67.0117,66.6778,67.0021,12416.0
2018-12-07 14:20:00,70.21,70.33,70.07,70.11,14917.0,66.9831,67.0975,66.8495,66.8876,14917.0
2018-12-07 14:25:00,70.12,70.19,70.0,70.16,11053.0,66.8972,66.964,66.7827,66.9354,11053.0
2018-12-07 14:30:00,70.19,70.25,70.09,70.17,13437.0,66.964,67.0212,66.8686,66.9449,13437.0
2018-12-07 14:35:00,70.17,70.17,70.02,70.07,9366.0,66.9449,66.9449,66.8018,66.8495,9366.0
2018-12-07 14:40:00,70.03,70.06,69.88,69.88,12870.0,66.8113,66.8399,66.6682,66.6682,12870.0
2018-12-07 14:45:00,69.88,70.0,69.76,69.95,9232.0,66.6682,66.7827,66.5537,66.735,9232.0
2018-12-07 14:50:00,69.97,70.09,69.78,69.83,9952.0,66.7541,66.8686,66.5728,66.6205,9952.0
2018-12-07 14:55:00,69.83,69.83,69.7,69.74,13563.0,66.6205,66.6205,66.4965,66.5347,13563.0
2018-12-07 15:00:00,69.73,69.85,69.65,69.68,17734.0,66.5251,66.6396,66.4488,66.4774,17734.0
2018-12-07 15:05:00,69.68,69.98,69.66,69.94,21164.0,66.4774,66.7636,66.4583,66.7255,21164.0
2018-12-07 15:10:00,69.99,70.05,69.87,69.89,20021.0,66.7732,66.8304,66.6587,66.6778,20021.0
2018-12-07 15:15:00,69.84,70.02,69.78,69.95,23509.0,66.6301,66.8018,66.5728,66.735,23509.0
2018-12-07 15:20:00,69.97,70.03,69.89,69.95,18560.0,66.7541,66.8113,66.6778,66.735,18560.0
2018-12-07 15:25:00,69.96,70.19,69.89,70.12,25051.0,66.7445,66.964,66.6778,66.8972,25051.0
2018-12-07 15:30:00,70.12,70.49,70.06,70.46,53034.0,66.8972,67.2502,66.8399,67.2216,53034.0
2018-12-07 15:35:00,70.45,70.66,70.31,70.32,30208.0,67.212,67.4124,67.0785,67.088,30208.0
2018-12-07 15:40:00,70.33,70.45,70.24,70.35,43780.0,67.0975,67.212,67.0117,67.1166,43780.0
2018-12-07 15:45:00,70.37,70.42,70.17,70.17,61042.0,67.1357,67.1834,66.9449,66.9449,61042.0
2018-12-07 15:50:00,70.18,70.44,70.18,70.33,94784.0,66.9544,67.2025,66.9544,67.0975,94784.0
2018-12-07 15:55:00,70.35,70.42,70.23,70.23,114105.0,67.1166,67.1834,67.0021,67.0021,114105.0
2018-12-10 09:30:00,70.43,70.51,70.25,70.26,15041.0,67.1929,67.2693,67.0212,67.0308,15041.0
2018-12-10 09:35:00,70.28,70.28,69.99,70.08,35348.0,67.0498,67.0498,66.7732,66.859,35348.0
2018-12-10 09:40:00,70.02,70.37,69.97,70.3,16685.0,66.8018,67.1357,66.7541,67.0689,16685.0
2018-12-10 09:45:00,70.25,70.25,69.9,69.94,8126.0,67.0212,67.0212,66.6873,66.7255,8126.0
2018-12-10 09:50:00,69.95,69.97,69.53,69.62,26148.0,66.735,66.7541,66.3343,66.4202,26148.0
2018-12-10 09:55:00,69.65,69.66,69.11,69.23,50816.0,66.4488,66.4583,65.9336,66.0481,50816.0
2018-12-10 10:00:00,69.14,69.5,69.05,69.5,24794.0,65.9622,66.3057,65.8764,66.3057,24794.0
2018-12-10 10:05:00,69.52,69.59,69.41,69.42,47167.0,66.3248,66.3915,66.2198,66.2294,47167.0
2018-12-10 10:10:00,69.42,69.76,69.31,69.76,10950.0,66.2294,66.5537,66.1244,66.5537,10950.0
2018-12-10 10:15:00,69.73,69.84,69.6,69.84,6800.0,66.5251,66.6301,66.4011,66.6301,6800.0
2018-12-10 10:20:00,69.86,69.91,69.7,69.76,8878.0,66.6491,66.6968,66.4965,66.5537,8878.0
2018-12-10 10:25:00,69.74,69.78,69.35,69.45,15310.0,66.5347,66.5728,66.1626,66.258,15310.0
2018-12-10 10:30:00,69.46,69.52,69.11,69.19,31463.0,66.2675,66.3248,65.9336,66.0099,31463.0
2018-12-10 10:35:00,69.2,69.33,69.02,69.02,18570.0,66.0195,66.1435,65.8477,65.8477,18570.0
2018-12-10 10:40:00,69.03,69.08,68.87,68.91,18396.0,65.8573,65.905,65.7046,65.7428,18396.0
2018-12-10 10:45:00,68.88,69.2,68.84,69.11,21378.0,65.7142,66.0195,65.676,65.9336,21378.0
2018-12-10 10:50:00,69.09,69.13,68.78,68.78,37937.0,65.9145,65.9527,65.6188,65.6188,37937.0
2018-12-10 10:55:00,68.81,69.21,68.79,69.04,20855.0,65.6474,66.029,65.6283,65.8668,20855.0
2018-12-10 11:00:00,69.06,69.11,68.57,68.68,25585.0,65.8859,65.9336,65.4184,65.5234,25585.0
2018-12-10 11:05:00,68.68,68.85,68.66,68.85,10828.0,65.5234,65.6856,65.5043,65.6856,10828.0
2018-12-10 11:10:00,68.8,68.86,68.69,68.86,112683.0,65.6379,65.6951,65.5329,65.6951,112683.0
2018-12-10 11:15:00,68.86,68.92,68.73,68.81,35606.0,65.6951,65.7523,65.5711,65.6474,35606.0
2018-12-10 11:20:00,68.79,68.93,68.71,68.74,8257.0,65.6283,65.7619,65.552,65.5806,8257.0
2018-12-10 11:25:00,68.78,68.94,68.77,68.92,8791.0,65.6188,65.7714,65.6092,65.7523,8791.0
2018-12-10 11:30:00,68.96,69.07,68.87,68.87,5931.0,65.7905,65.8954,65.7046,65.7046,5931.0
2018-12-10 11:35:00,68.9,69.26,68.87,69.24,6300.0,65.7333,66.0767,65.7046,66.0576,6300.0
2018-12-10 11:40:00,69.24,69.26,69.12,69.21,10144.0,66.0576,66.0767,65.9432,66.029,10144.0
2018-12-10 11:45:00,69.24,69.34,69.07,69.21,8236.0,66.0576,66.153,65.8954,66.029,8236.0
2018-12-10 11:50:00,69.2,69.25,69.1,69.22,10278.0,66.0195,66.0672,65.9241,66.0386,10278.0
2018-12-10 11:55:00,69.26,69.33,68.97,69.06,41694.0,66.0767,66.1435,65.8,65.8859,41694.0
2018-12-10 12:00:00,69.05,69.11,68.86,68.94,7894.0,65.8764,65.9336,65.6951,65.7714,7894.0
2018-12-10 12:05:00,68.96,69.01,68.83,68.88,17495.0,65.7905,65.8382,65.6665,65.7142,17495.0
2018-12-10 12:10:00,68.86,69.16,68.83,69.1,6732.0,65.6951,65.9813,65.6665,65.9241,6732.0
2018-12-10 12:15:00,69.1,69.17,68.97,69.0,16345.0,65.9241,65.9909,65.8,65.8287,16345.0
2018-12-10 12:20:00,68.98,69.11,68.96,69.03,10100.0,65.8096,65.9336,65.7905,65.8573,10100.0
2018-12-10 12:25:00,69.06,69.16,69.01,69.09,7332.0,65.8859,65.9813,65.8382,65.9145,7332.0
2018-12-10 12:30:00,69.06,69.3,69.06,69.21,11944.0,65.8859,66.1149,65.8859,66.029,11944.0
2018-12-10 12:35:00,69.25,69.62,69.25,69.49,11424.0,66.0672,66.4202,66.0672,66.2961,11424.0
2018-12-10 12:40:00,69.51,69.75,69.49,69.65,11880.0,66.3152,66.5442,66.2961,66.4488,11880.0
2018-12-10 12:45:00,69.67,69.83,69.58,69.76,11249.0,66.4679,66.6205,66.382,66.5537,11249.0
2018-12-10 12:50:00,69.8,69.84,69.73,69.8,8834.0,66.5919,66.6301,66.5251,66.5919,8834.0
2018-12-10 12:55:00,69.79,69.81,69.72,69.73,8200.0,66.5824,66.6014,66.5156,66.5251,8200.0
2018-12-10 13:00:00,69.76,69.86,69.75,69.8,15349.0,66.5537,66.6491,66.5442,66.5919,15349.0
2018-12-10 13:05:00,69.76,69.86,69.73,69.78,10128.0,66.5537,66.6491,66.5251,66.5728,10128.0
2018-12-10 13:10:00,69.81,69.96,69.72,69.9,8842.0,66.6014,66.7445,66.5156,66.6873,8842.0
2018-12-10 13:15:00,69.87,69.9,69.79,69.85,5500.0,66.6587,66.6873,66.5824,66.6396,5500.0
2018-12-10 13:20:00,69.9,69.91,69.74,69.8,8644.0,66.6873,66.6968,66.5347,66.5919,8644.0
2018-12-10 13:25:00,69.82,69.84,69.76,69.78,7770.0,66.611,66.6301,66.5537,66.5728,7770.0
2018-12-10 13:30:00,69.77,69.99,69.75,69.95,7713.0,66.5633,66.7732,66.5442,66.735,7713.0
2018-12-10 13:35:00,69.96,70.06,69.96,70.02,6300.0,66.7445,66.8399,66.7445,66.8018,6300.0
2018-12-10 13:40:00,69.98,70.05,69.87,69.92,6900.0,66.7636,66.8304,66.6587,66.7064,6900.0
2018-12-10 13:45:00,69.93,70.03,69.9,70.02,3902.0,66.7159,66.8113,66.6873,66.8018,3902.0
2018-12-10 13:50:00,70.03,70.14,70.0,70.08,6100.0,66.8113,66.9163,66.7827,66.859,6100.0
2018-12-10 13:55:00,70.06,70.13,69.99,70.06,19543.0,66.8399,66.9067,66.7732,66.8399,19543.0
2018-12-10 14:00:00,70.1,70.16,70.02,70.07,24826.0,66.8781,66.9354,66.8018,66.8495,24826.0
2018-12-10 14:05:00,70.06,70.23,70.06,70.13,9931.0,66.8399,67.0021,66.8399,66.9067,9931.0
2018-12-10 14:10:00,70.12,70.13,69.99,70.03,10995.0,66.8972,66.9067,66.7732,66.8113,10995.0
2018-12-10 14:15:00,70.02,70.07,69.83,69.87,10050.0,66.8018,66.8495,66.6205,66.6587,10050.0
2018-12-10 14:20:00,69.88,69.94,69.78,69.81,12557.0,66.6682,66.7255,66.5728,66.6014,12557.0
2018-12-10 14:25:00,69.84,69.98,69.82,69.9,6714.0,66.6301,66.7636,66.611,66.6873,6714.0
2018-12-10 14:30:00,69.92,70.25,69.9,70.25,12400.0,66.7064,67.0212,66.6873,67.0212,12400.0
2018-12-10 14:35:00,70.23,70.28,70.17,70.21,7583.0,67.0021,67.0498,66.9449,66.9831,7583.0
2018-12-10 14:40:00,70.18,70.21,70.13,70.15,8047.0,66.9544,66.9831,66.9067,66.9258,8047.0
2018-12-10 14:45:00,70.14,70.2,70.11,70.2,17491.0,66.9163,66.9735,66.8876,66.9735,17491.0
2018-12-10 14:50:00,70.19,70.27,70.17,70.24,9046.0,66.964,67.0403,66.9449,67.0117,9046.0
2018-12-10 14:55:00,70.22,70.36,70.03,70.06,14750.0,66.9926,67.1262,66.8113,66.8399,14750.0
2018-12-10 15:00:00,70.07,70.24,70.02,70.15,21903.0,66.8495,67.0117,66.8018,66.9258,21903.0
2018-12-10 15:05:00,70.17,70.32,70.13,70.29,13996.0,66.9449,67.088,66.9067,67.0594,13996.0
2018-12-10 15:10:00,70.3,70.32,70.14,70.22,14893.0,67.0689,67.088,66.9163,66.9926,14893.0
2018-12-10 15:15:00,70.2,70.21,70.11,70.18,17072.0,66.9735,66.9831,66.8876,66.9544,17072.0
2018-12-10 15:20:00,70.21,70.27,70.19,70.25,14146.0,66.9831,67.0403,66.964,67.0212,14146.0
2018-12-10 15:25:00,70.25,70.29,70.23,70.29,11626.0,67.0212,67.0594,67.0021,67.0594,11626.0
2018-12-10 15:30:00,70.3,70.66,70.3,70.61,25851.0,67.0689,67.4124,67.0689,67.3647,25851.0
2018-12-10 15:35:00,70.62,70.71,70.54,70.61,14717.0,67.3742,67.4601,67.2979,67.3647,14717.0
2018-12-10 15:40:00,70.62,70.69,70.59,70.66,28096.0,67.3742,67.441,67.3456,67.4124,28096.0
2018-12-10 15:45:00,70.66,70.7,70.55,70.59,48486.0,67.4124,67.4505,67.3074,67.3456,48486.0
2018-12-10 15:50:00,70.59,70.63,70.5,70.6,50186.0,67.3456,67.3837,67.2597,67.3551,50186.0
2018-12-10 15:55:00,70.6,70.7,70.57,70.57,176373.0,67.3551,67.4505,67.3265,67.3265,176373.0
2018-12-11 09:30:00,71.76,72.44,71.0,71.88,48550.0,68.4618,69.1106,67.7367,68.5763,48550.0
2018-12-11 09:35:00,71.84,71.94,71.7,71.7,9641.0,68.5381,68.6335,68.4046,68.4046,9641.0
2018-12-11 09:40:00,71.67,71.79,71.51,71.77,10276.0,68.3759,68.4904,68.2233,68.4714,10276.0
2018-12-11 09:45:00,71.77,71.81,71.6,71.81,16186.0,68.4714,68.5095,68.3092,68.5095,16186.0
2018-12-11 09:50:00,71.81,71.91,71.7,71.87,135185.0,68.5095,68.6049,68.4046,68.5668,135185.0
2018-12-11 09:55:00,71.87,71.91,71.59,71.65,46150.0,68.5668,68.6049,68.2996,68.3569,46150.0
2018-12-11 10:00:00,71.67,71.83,71.65,71.78,13845.0,68.3759,68.5286,68.3569,68.4809,13845.0
2018-12-11 10:05:00,71.79,71.98,71.74,71.91,40264.0,68.4904,68.6717,68.4427,68.6049,40264.0
2018-12-11 10:10:00,71.89,71.89,71.69,71.81,86078.0,68.5858,68.5858,68.395,68.5095,86078.0
2018-12-11 10:15:00,71.83,71.89,71.74,71.85,46917.0,68.5286,68.5858,68.4427,68.5477,46917.0
2018-12-11 10:20:00,71.84,72.21,71.84,72.17,19837.0,68.5381,68.8911,68.5381,68.853,19837.0
2018-12-11 10:25:00,72.16,72.17,72.0,72.08,18747.0,68.8434,68.853,68.6908,68.7671,18747.0
2018-12-11 10:30:00,72.08,72.12,71.92,72.01,25328.0,68.7671,68.8053,68.6145,68.7003,25328.0
2018-12-11 10:35:00,72.01,72.19,71.9,72.12,52386.0,68.7003,68.872,68.5954,68.8053,52386.0
2018-12-11 10:40:00,72.14,72.18,72.05,72.08,14683.0,68.8243,68.8625,68.7385,68.7671,14683.0
2018-12-11 10:45:00,72.1,72.15,71.9,71.97,38320.0,68.7862,68.8339,68.5954,68.6622,38320.0
2018-12-11 10:50:00,71.97,72.09,71.91,72.06,31966.0,68.6622,68.7766,68.6049,68.748,31966.0
2018-12-11 10:55:00,72.08,72.25,71.98,72.23,168566.0,68.7671,68.9293,68.6717,68.9102,168566.0
2018-12-11 11:00:00,72.24,72.33,71.98,72.0,69145.0,68.9198,69.0056,68.6717,68.6908,69145.0
2018-12-11 11:05:00,71.97,71.97,71.8,71.95,17352.0,68.6622,68.6622,68.5,68.6431,17352.0
2018-12-11 11:10:00,71.95,72.0,71.8,71.84,25287.0,68.6431,68.6908,68.5,68.5381,25287.0
2018-12-11 11:15:00,71.8,71.96,71.78,71.95,27394.0,68.5,68.6526,68.4809,68.6431,27394.0
2018-12-11 11:20:00,71.95,71.98,71.85,71.94,27261.0,68.6431,68.6717,68.5477,68.6335,27261.0
2018-12-11 11:25:00,71.92,71.93,71.79,71.9,29709.0,68.6145,68.624,68.4904,68.5954,29709.0
2018-12-11 11:30:00,71.89,71.94,71.57,71.62,18574.0,68.5858,68.6335,68.2805,68.3282,18574.0
2018-12-11 11:35:00,71.62,71.66,71.54,71.65,18179.0,68.3282,68.3664,68.2519,68.3569,18179.0
2018-12-11 11:40:00,71.64,71.68,71.56,71.64,21904.0,68.3473,68.3855,68.271,68.3473,21904.0
2018-12-11 11:45:00,71.58,71.69,71.56,71.66,33616.0,68.2901,68.395,68.271,68.3664,33616.0
2018-12-11 11:50:00,71.67,71.79,71.66,71.75,21050.0,68.3759,68.4904,68.3664,68.4523,21050.0
2018-12-11 11:55:00,71.74,71.89,71.72,71.85,20338.0,68.4427,68.5858,68.4237,68.5477,20338.0
2018-12-11 12:00:00,71.84,71.85,71.55,71.57,21772.0,68.5381,68.5477,68.2615,68.2805,21772.0
2018-12-11 12:05:00,71.58,71.65,71.44,71.54,31564.0,68.2901,68.3569,68.1565,68.2519,31564.0
2018-12-11 12:10:00,71.55,71.55,71.34,71.42,10223.0,68.2615,68.2615,68.0611,68.1374,10223.0
2018-12-11 12:15:00,71.36,71.36,71.24,71.26,17084.0,68.0802,68.0802,67.9657,67.9848,17084.0
2018-12-11 12:20:00,71.28,71.42,71.24,71.41,20936.0,68.0039,68.1374,67.9657,68.1279,20936.0
2018-12-11 12:25:00,71.4,71.44,71.28,71.3,8000.0,68.1184,68.1565,68.0039,68.023,8000.0
2018-12-11 12:30:00,71.3,71.41,71.28,71.38,15560.0,68.023,68.1279,68.0039,68.0993,15560.0
2018-12-11 12:35:00,71.4,71.43,71.36,71.38,12101.0,68.1184,68.147,68.0802,68.0993,12101.0
2018-12-11 12:40:00,71.37,71.5,71.31,71.5,20479.0,68.0897,68.2138,68.0325,68.2138,20479.0
2018-12-11 12:45:00,71.49,71.49,71.32,71.38,17184.0,68.2042,68.2042,68.042,68.0993,17184.0
2018-12-11 12:50:00,71.37,71.41,71.32,71.37,20301.0,68.0897,68.1279,68.042,68.0897,20301.0
2018-12-11 12:55:00,71.37,71.39,71.3,71.33,13796.0,68.0897,68.1088,68.023,68.0516,13796.0
2018-12-11 13:00:00,71.31,71.42,71.3,71.42,18315.0,68.0325,68.1374,68.023,68.1374,18315.0
2018-12-11 13:05:00,71.41,71.43,71.29,71.36,16027.0,68.1279,68.147,68.0134,68.0802,16027.0
2018-12-11 13:10:00,71.37,71.4,71.21,71.21,21447.0,68.0897,68.1184,67.9371,67.9371,21447.0
2018-12-11 13:15:00,71.23,71.3,71.14,71.26,11242.0,67.9562,68.023,67.8703,67.9848,11242.0
2018-12-11 13:20:00,71.27,71.32,71.15,71.16,15091.0,67.9943,68.042,67.8798,67.8894,15091.0
2018-12-11 13:25:00,71.16,71.16,71.06,71.09,11463.0,67.8894,67.8894,67.794,67.8226,11463.0
2018-12-11 13:30:00,71.09,71.11,70.98,71.04,9362.0,67.8226,67.8417,67.7177,67.7749,9362.0
2018-12-11 13:35:00,71.02,71.07,70.97,71.04,13041.0,67.7558,67.8035,67.7081,67.7749,13041.0
2018-12-11 13:40:00,71.03,71.04,70.78,70.81,17579.0,67.7654,67.7749,67.5269,67.5555,17579.0
2018-12-11 13:45:00,70.8,70.87,70.73,70.77,18366.0,67.5459,67.6127,67.4792,67.5173,18366.0
2018-12-11 13:50:00,70.78,70.81,70.7,70.75,10454.0,67.5269,67.5555,67.4505,67.4982,10454.0
2018-12-11 13:55:00,70.75,70.81,70.75,70.79,5200.0,67.4982,67.5555,67.4982,67.5364,5200.0
2018-12-11 14:00:00,70.79,70.88,70.76,70.85,9375.0,67.5364,67.6223,67.5078,67.5936,9375.0
2018-12-11 14:05:00,70.85,70.89,70.8,70.8,9100.0,67.5936,67.6318,67.5459,67.5459,9100.0
2018-12-11 14:10:00,70.82,70.89,70.77,70.86,13386.0,67.565,67.6318,67.5173,67.6032,13386.0
2018-12-11 14:15:00,70.86,71.09,70.78,71.07,14558.0,67.6032,67.8226,67.5269,67.8035,14558.0
2018-12-11 14:20:00,71.06,71.13,71.01,71.1,6884.0,67.794,67.8608,67.7463,67.8321,6884.0
2018-12-11 14:25:00,71.11,71.37,71.11,71.34,10027.0,67.8417,68.0897,67.8417,68.0611,10027.0
2018-12-11 14:30:00,71.33,71.47,71.3,71.32,7039.0,68.0516,68.1851,68.023,68.042,7039.0
2018-12-11 14:35:00,71.32,71.37,71.23,71.24,11792.0,68.042,68.0897,67.9562,67.9657,11792.0
2018-12-11 14:40:00,71.24,71.36,71.22,71.31,12641.0,67.9657,68.0802,67.9466,68.0325,12641.0
2018-12-11 14:45:00,71.3,71.47,71.26,71.26,15581.0,68.023,68.1851,67.9848,67.9848,15581.0
2018-12-11 14:50:00,71.27,71.3,71.18,71.24,14600.0,67.9943,68.023,67.9085,67.9657,14600.0
2018-12-11 14:55:00,71.25,71.27,71.13,71.16,12756.0,67.9753,67.9943,67.8608,67.8894,12756.0
2018-12-11 15:00:00,71.18,71.2,71.0,71.09,19212.0,67.9085,67.9276,67.7367,67.8226,19212.0
2018-12-11 15:05:00,71.11,71.29,71.03,71.26,22128.0,67.8417,68.0134,67.7654,67.9848,22128.0
2018-12-11 15:10:00,71.26,71.59,71.25,71.51,14601.0,67.9848,68.2996,67.9753,68.2233,14601.0
2018-12-11 15:15:00,71.53,71.53,71.37,71.38,11700.0,68.2424,68.2424,68.0897,68.0993,11700.0
2018-12-11 15:20:00,71.37,71.38,71.32,71.33,13366.0,68.0897,68.0993,68.042,68.0516,13366.0
2018-12-11 15:25:00,71.34,71.36,71.24,71.24,17534.0,68.0611,68.0802,67.9657,67.9657,17534.0
2018-12-11 15:30:00,71.22,71.44,71.19,71.33,35709.0,67.9466,68.1565,67.918,68.0516,35709.0
2018-12-11 15:35:00,71.33,71.34,71.13,71.17,50393.0,68.0516,68.0611,67.8608,67.8989,50393.0
2018-12-11 15:40:00,71.15,71.17,71.07,71.11,65191.0,67.8798,67.8989,67.8035,67.8417,65191.0
2018-12-11 15:45:00,71.09,71.14,71.0,71.0,90318.0,67.8226,67.8703,67.7367,67.7367,90318.0
2018-12-11 15:50:00,70.99,71.25,70.98,71.12,142797.0,67.7272,67.9753,67.7177,67.8512,142797.0
2018-12-11 15:55:00,71.1,71.1,70.94,71.05,197800.0,67.8321,67.8321,67.6795,67.7844,197800.0
2018-12-12 09:30:00,72.17,72.2,71.92,71.97,56363.0,68.853,68.8816,68.6145,68.6622,56363.0
2018-12-12 09:35:00,71.88,72.04,71.88,71.97,11009.0,68.5763,68.7289,68.5763,68.6622,11009.0
2018-12-12 09:40:00,71.98,71.99,71.83,71.94,11238.0,68.6717,68.6812,68.5286,68.6335,11238.0
2018-12-12 09:45:00,72.0,72.0,71.65,71.88,17456.0,68.6908,68.6908,68.3569,68.5763,17456.0
2018-12-12 09:50:00,71.9,72.03,71.84,71.88,16531.0,68.5954,68.7194,68.5381,68.5763,16531.0
2018-12-12 09:55:00,71.88,72.18,71.84,72.18,10897.0,68.5763,68.8625,68.5381,68.8625,10897.0
2018-12-12 10:00:00,72.17,72.19,72.0,72.17,12626.0,68.853,68.872,68.6908,68.853,12626.0
2018-12-12 10:05:00,72.17,72.25,72.09,72.25,33590.0,68.853,68.9293,68.7766,68.9293,33590.0
2018-12-12 10:10:00,72.22,72.37,72.18,72.37,13187.0,68.9007,69.0438,68.8625,69.0438,13187.0
2018-12-12 10:15:00,72.35,72.57,72.34,72.56,43885.0,69.0247,69.2346,69.0152,69.225,43885.0
2018-12-12 10:20:00,72.56,72.67,72.49,72.62,18157.0,69.225,69.33,69.1583,69.2823,18157.0
2018-12-12 10:25:00,72.61,72.61,72.5,72.57,8300.0,69.2727,69.2727,69.1678,69.2346,8300.0
2018-12-12 10:30:00,72.54,72.8,72.54,72.78,22447.0,69.206,69.454,69.206,69.4349,22447.0
2018-12-12 10:35:00,72.78,72.8,72.58,72.58,15157.0,69.4349,69.454,69.2441,69.2441,15157.0
2018-12-12 10:40:00,72.56,72.8,72.54,72.78,23677.0,69.225,69.454,69.206,69.4349,23677.0
2018-12-12 10:45:00,72.78,72.93,72.74,72.93,20939.0,69.4349,69.578,69.3968,69.578,20939.0
2018-12-12 10:50:00,72.95,73.04,72.81,72.82,30478.0,69.5971,69.683,69.4636,69.4731,30478.0
2018-12-12 10:55:00,72.83,72.91,72.75,72.85,29661.0,69.4826,69.559,69.4063,69.5017,29661.0
2018-12-12 11:00:00,72.86,72.86,72.7,72.84,14249.0,69.5113,69.5113,69.3586,69.4922,14249.0
2018-12-12 11:05:00,72.84,72.91,72.78,72.85,15648.0,69.4922,69.559,69.4349,69.5017,15648.0
2018-12-12 11:10:00,72.82,72.83,72.68,72.82,15268.0,69.4731,69.4826,69.3395,69.4731,15268.0
2018-12-12 11:15:00,72.82,72.98,72.8,72.9,16142.0,69.4731,69.6257,69.454,69.5494,16142.0
2018-12-12 11:20:00,72.91,72.91,72.78,72.88,10776.0,69.559,69.559,69.4349,69.5303,10776.0
2018-12-12 11:25:00,72.89,72.93,72.72,72.74,12069.0,69.5399,69.578,69.3777,69.3968,12069.0
2018-12-12 11:30:00,72.75,72.79,72.58,72.58,8039.0,69.4063,69.4445,69.2441,69.2441,8039.0
2018-12-12 11:35:00,72.57,72.59,72.51,72.57,8446.0,69.2346,69.2537,69.1773,69.2346,8446.0
2018-12-12 11:40:00,72.56,72.62,72.54,72.62,9394.0,69.225,69.2823,69.206,69.2823,9394.0
2018-12-12 11:45:00,72.62,72.66,72.58,72.65,8011.0,69.2823,69.3204,69.2441,69.3109,8011.0
2018-12-12 11:50:00,72.62,72.71,72.55,72.62,8515.0,69.2823,69.3682,69.2155,69.2823,8515.0
2018-12-12 11:55:00,72.62,72.64,72.49,72.64,11242.0,69.2823,69.3014,69.1583,69.3014,11242.0
2018-12-12 12:00:00,72.65,72.69,72.63,72.64,7484.0,69.3109,69.3491,69.2918,69.3014,7484.0
2018-12-12 12:05:00,72.63,72.65,72.53,72.65,9202.0,69.2918,69.3109,69.1964,69.3109,9202.0
2018-12-12 12:10:00,72.65,72.69,72.6,72.61,6300.0,69.3109,69.3491,69.2632,69.2727,6300.0
2018-12-12 12:15:00,72.61,72.67,72.57,72.67,10771.0,69.2727,69.33,69.2346,69.33,10771.0
2018-12-12 12:20:00,72.67,72.74,72.6,72.65,7238.0,69.33,69.3968,69.2632,69.3109,7238.0
2018-12-12 12:25:00,72.64,72.75,72.64,72.75,7667.0,69.3014,69.4063,69.3014,69.4063,7667.0
2018-12-12 12:30:00,72.75,72.79,72.69,72.7,7120.0,69.4063,69.4445,69.3491,69.3586,7120.0
2018-12-12 12:35:00,72.71,72.72,72.59,72.6,8888.0,69.3682,69.3777,69.2537,69.2632,8888.0
2018-12-12 12:40:00,72.61,72.66,72.57,72.64,8653.0,69.2727,69.3204,69.2346,69.3014,8653.0
2018-12-12 12:45:00,72.65,72.66,72.54,72.61,7599.0,69.3109,69.3204,69.206,69.2727,7599.0
2018-12-12 12:50:00,72.62,72.66,72.58,72.61,9556.0,69.2823,69.3204,69.2441,69.2727,9556.0
2018-12-12 12:55:00,72.61,72.69,72.6,72.62,10319.0,69.2727,69.3491,69.2632,69.2823,10319.0
2018-12-12 13:00:00,72.63,72.66,72.6,72.63,8150.0,69.2918,69.3204,69.2632,69.2918,8150.0
2018-12-12 13:05:00,72.64,72.64,72.58,72.59,12710.0,69.3014,69.3014,69.2441,69.2537,12710.0
2018-12-12 13:10:00,72.6,72.7,72.59,72.69,7182.0,69.2632,69.3586,69.2537,69.3491,7182.0
2018-12-12 13:15:00,72.69,72.7,72.63,72.63,5600.0,69.3491,69.3586,69.2918,69.2918,5600.0
2018-12-12 13:20:00,72.63,72.66,72.62,72.63,10873.0,69.2918,69.3204,69.2823,69.2918,10873.0
2018-12-12 13:25:00,72.63,72.66,72.58,72.66,6556.0,69.2918,69.3204,69.2441,69.3204,6556.0
2018-12-12 13:30:00,72.66,72.66,72.61,72.65,10781.0,69.3204,69.3204,69.2727,69.3109,10781.0
2018-12-12 13:35:00,72.65,72.65,72.51,72.56,11051.0,69.3109,69.3109,69.1773,69.225,11051.0
2018-12-12 13:40:00,72.56,72.6,72.54,72.56,11777.0,69.225,69.2632,69.206,69.225,11777.0
2018-12-12 13:45:00,72.56,72.59,72.52,72.59,5926.0,69.225,69.2537,69.1869,69.2537,5926.0
2018-12-12 13:50:00,72.58,72.63,72.45,72.45,9633.0,69.2441,69.2918,69.1201,69.1201,9633.0
2018-12-12 13:55:00,72.43,72.44,72.34,72.35,12341.0,69.101,69.1106,69.0152,69.0247,12341.0
2018-12-12 14:00:00,72.36,72.37,72.23,72.25,14795.0,69.0342,69.0438,68.9102,68.9293,14795.0
2018-12-12 14:05:00,72.23,72.25,72.12,72.14,11359.0,68.9102,68.9293,68.8053,68.8243,11359.0
2018-12-12 14:10:00,72.16,72.16,72.04,72.14,15040.0,68.8434,68.8434,68.7289,68.8243,15040.0
2018-12-12 14:15:00,72.11,72.22,72.1,72.2,10090.0,68.7957,68.9007,68.7862,68.8816,10090.0
2018-12-12 14:20:00,72.21,72.25,72.1,72.14,17637.0,68.8911,68.9293,68.7862,68.8243,17637.0
2018-12-12 14:25:00,72.12,72.19,71.93,71.97,30812.0,68.8053,68.872,68.624,68.6622,30812.0
2018-12-12 14:30:00,71.97,72.01,71.85,72.01,12271.0,68.6622,68.7003,68.5477,68.7003,12271.0
2018-12-12 14:35:00,72.02,72.02,71.94,72.02,9587.0,68.7099,68.7099,68.6335,68.7099,9587.0
2018-12-12 14:40:00,72.02,72.02,71.86,71.95,10027.0,68.7099,68.7099,68.5572,68.6431,10027.0
2018-12-12 14:45:00,71.93,71.99,71.86,71.91,9414.0,68.624,68.6812,68.5572,68.6049,9414.0
2018-12-12 14:50:00,71.89,71.97,71.82,71.93,12386.0,68.5858,68.6622,68.5191,68.624,12386.0
2018-12-12 14:55:00,71.92,72.05,71.91,72.0,26135.0,68.6145,68.7385,68.6049,68.6908,26135.0
2018-12-12 15:00:00,71.98,72.07,71.92,71.97,14600.0,68.6717,68.7576,68.6145,68.6622,14600.0
2018-12-12 15:05:00,71.99,72.13,71.96,72.12,19271.0,68.6812,68.8148,68.6526,68.8053,19271.0
2018-12-12 15:10:00,72.13,72.24,72.02,72.05,30192.0,68.8148,68.9198,68.7099,68.7385,30192.0
2018-12-12 15:15:00,72.03,72.03,71.82,71.83,15954.0,68.7194,68.7194,68.5191,68.5286,15954.0
2018-12-12 15:20:00,71.86,71.9,71.83,71.89,12595.0,68.5572,68.5954,68.5286,68.5858,12595.0
2018-12-12 15:25:00,71.9,71.97,71.79,71.81,20008.0,68.5954,68.6622,68.4904,68.5095,20008.0
2018-12-12 15:30:00,71.81,71.94,71.81,71.87,23143.0,68.5095,68.6335,68.5095,68.5668,23143.0
2018-12-12 15:35:00,71.87,71.99,71.84,71.98,27057.0,68.5668,68.6812,68.5381,68.6717,27057.0
2018-12-12 15:40:00,71.98,72.03,71.85,71.86,45631.0,68.6717,68.7194,68.5477,68.5572,45631.0
2018-12-12 15:45:00,71.85,71.9,71.78,71.85,43720.0,68.5477,68.5954,68.4809,68.5477,43720.0
2018-12-12 15:50:00,71.83,71.87,71.75,71.79,55432.0,68.5286,68.5668,68.4523,68.4904,55432.0
2018-12-12 15:55:00,71.79,71.79,71.6,71.74,175674.0,68.4904,68.4904,68.3092,68.4427,175674.0
2018-12-13 09:30:00,72.14,72.68,71.92,72.28,39044.0,68.8243,69.3395,68.6145,68.9579,39044.0
2018-12-13 09:35:00,72.28,72.58,72.26,72.51,13332.0,68.9579,69.2441,68.9388,69.1773,13332.0
2018-12-13 09:40:00,72.49,72.56,72.33,72.34,5700.0,69.1583,69.225,69.0056,69.0152,5700.0
2018-12-13 09:45:00,72.34,72.4,72.23,72.34,14504.0,69.0152,69.0724,68.9102,69.0152,14504.0
2018-12-13 09:50:00,72.34,72.35,72.01,72.04,14102.0,69.0152,69.0247,68.7003,68.7289,14102.0
2018-12-13 09:55:00,72.01,72.21,71.95,72.1,11144.0,68.7003,68.8911,68.6431,68.7862,11144.0
2018-12-13 10:00:00,72.13,72.5,72.08,72.49,214189.0,68.8148,69.1678,68.7671,69.1583,214189.0
2018-12-13 10:05:00,72.51,72.53,72.34,72.36,11041.0,69.1773,69.1964,69.0152,69.0342,11041.0
2018-12-13 10:10:00,72.35,72.68,72.34,72.6,12691.0,69.0247,69.3395,69.0152,69.2632,12691.0
2018-12-13 10:15:00,72.61,72.65,72.55,72.56,10073.0,69.2727,69.3109,69.2155,69.225,10073.0
2018-12-13 10:20:00,72.57,72.63,72.52,72.57,8135.0,69.2346,69.2918,69.1869,69.2346,8135.0
2018-12-13 10:25:00,72.58,72.59,72.34,72.4,8952.0,69.2441,69.2537,69.0152,69.0724,8952.0
2018-12-13 10:30:00,72.38,72.44,72.32,72.32,13662.0,69.0533,69.1106,68.9961,68.9961,13662.0
2018-12-13 10:35:00,72.31,72.36,72.1,72.14,139304.0,68.9865,69.0342,68.7862,68.8243,139304.0
2018-12-13 10:40:00,72.11,72.11,71.79,71.9,13764.0,68.7957,68.7957,68.4904,68.5954,13764.0
2018-12-13 10:45:00,71.85,71.97,71.68,71.73,11968.0,68.5477,68.6622,68.3855,68.4332,11968.0
2018-12-13 10:50:00,71.72,71.72,71.37,71.53,13980.0,68.4237,68.4237,68.0897,68.2424,13980.0
2018-12-13 10:55:00,71.51,71.66,71.48,71.59,9134.0,68.2233,68.3664,68.1947,68.2996,9134.0
2018-12-13 11:00:00,71.59,71.6,71.37,71.5,12088.0,68.2996,68.3092,68.0897,68.2138,12088.0
2018-12-13 11:05:00,71.5,71.61,71.44,71.53,12678.0,68.2138,68.3187,68.1565,68.2424,12678.0
2018-12-13 11:10:00,71.52,71.52,71.36,71.37,14850.0,68.2328,68.2328,68.0802,68.0897,14850.0
2018-12-13 11:15:00,71.34,71.42,71.26,71.32,14326.0,68.0611,68.1374,67.9848,68.042,14326.0
2018-12-13 11:20:00,71.37,71.42,71.31,71.35,7714.0,68.0897,68.1374,68.0325,68.0707,7714.0
2018-12-13 11:25:00,71.34,71.52,71.34,71.52,6401.0,68.0611,68.2328,68.0611,68.2328,6401.0
2018-12-13 11:30:00,71.5,71.67,71.47,71.62,7783.0,68.2138,68.3759,68.1851,68.3282,7783.0
2018-12-13 11:35:00,71.65,71.66,71.56,71.56,3800.0,68.3569,68.3664,68.271,68.271,3800.0
2018-12-13 11:40:00,71.56,71.79,71.43,71.74,11113.0,68.271,68.4904,68.147,68.4427,11113.0
2018-12-13 11:45:00,71.74,71.78,71.64,71.64,3686.0,68.4427,68.4809,68.3473,68.3473,3686.0
2018-12-13 11:50:00,71.66,71.66,71.44,71.47,15493.0,68.3664,68.3664,68.1565,68.1851,15493.0
2018-12-13 11:55:00,71.49,71.56,71.36,71.36,12788.0,68.2042,68.271,68.0802,68.0802,12788.0
2018-12-13 12:00:00,71.33,71.42,71.17,71.21,8894.0,68.0516,68.1374,67.8989,67.9371,8894.0
2018-12-13 12:05:00,71.17,71.28,71.11,71.25,11348.0,67.8989,68.0039,67.8417,67.9753,11348.0
2018-12-13 12:10:00,71.25,71.3,71.1,71.2,9729.0,67.9753,68.023,67.8321,67.9276,9729.0
2018-12-13 12:15:00,71.2,71.24,71.11,71.23,7601.0,67.9276,67.9657,67.8417,67.9562,7601.0
2018-12-13 12:20:00,71.22,71.22,71.1,71.1,11550.0,67.9466,67.9466,67.8321,67.8321,11550.0
2018-12-13 12:25:00,71.11,71.15,71.03,71.14,5519.0,67.8417,67.8798,67.7654,67.8703,5519.0
2018-12-13 12:30:00,71.11,71.22,71.09,71.11,10452.0,67.8417,67.9466,67.8226,67.8417,10452.0
2018-12-13 12:35:00,71.13,71.35,71.12,71.32,8306.0,67.8608,68.0707,67.8512,68.042,8306.0
2018-12-13 12:40:00,71.33,71.35,71.21,71.21,5950.0,68.0516,68.0707,67.9371,67.9371,5950.0
2018-12-13 12:45:00,71.18,71.26,71.15,71.25,10060.0,67.9085,67.9848,67.8798,67.9753,10060.0
2018-12-13 12:50:00,71.25,71.27,71.11,71.14,14900.0,67.9753,67.9943,67.8417,67.8703,14900.0
2018-12-13 12:55:00,71.14,71.24,71.14,71.23,6708.0,67.8703,67.9657,67.8703,67.9562,6708.0
2018-12-13 13:00:00,71.22,71.24,71.1,71.14,5709.0,67.9466,67.9657,67.8321,67.8703,5709.0
2018-12-13 13:05:00,71.12,71.2,71.01,71.18,5753.0,67.8512,67.9276,67.7463,67.9085,5753.0
2018-12-13 13:10:00,71.16,71.23,71.08,71.23,6515.0,67.8894,67.9562,67.8131,67.9562,6515.0
2018-12-13 13:15:00,71.23,71.32,71.17,71.18,4525.0,67.9562,68.042,67.8989,67.9085,4525.0
2018-12-13 13:20:00,71.2,71.29,71.2,71.27,6786.0,67.9276,68.0134,67.9276,67.9943,6786.0
2018-12-13 13:25:00,71.27,71.29,71.12,71.28,8664.0,67.9943,68.0134,67.8512,68.0039,8664.0
2018-12-13 13:30:00,71.29,71.39,71.28,71.29,9857.0,68.0134,68.1088,68.0039,68.0134,9857.0
2018-12-13 13:35:00,71.3,71.52,71.26,71.45,18726.0,68.023,68.2328,67.9848,68.1661,18726.0
2018-12-13 13:40:00,71.49,71.54,71.38,71.38,8757.0,68.2042,68.2519,68.0993,68.0993,8757.0
2018-12-13 13:45:00,71.4,71.42,71.26,71.28,9700.0,68.1184,68.1374,67.9848,68.0039,9700.0
2018-12-13 13:50:00,71.27,71.41,71.23,71.25,9825.0,67.9943,68.1279,67.9562,67.9753,9825.0
2018-12-13 13:55:00,71.24,71.29,71.17,71.18,10800.0,67.9657,68.0134,67.8989,67.9085,10800.0
2018-12-13 14:00:00,71.19,71.25,71.1,71.1,10295.0,67.918,67.9753,67.8321,67.8321,10295.0
2018-12-13 14:05:00,71.11,71.15,71.01,71.05,12772.0,67.8417,67.8798,67.7463,67.7844,12772.0
2018-12-13 14:10:00,71.04,71.12,70.99,71.04,11246.0,67.7749,67.8512,67.7272,67.7749,11246.0
2018-12-13 14:15:00,71.03,71.13,71.02,71.12,10402.0,67.7654,67.8608,67.7558,67.8512,10402.0
2018-12-13 14:20:00,71.13,71.13,71.03,71.07,10722.0,67.8608,67.8608,67.7654,67.8035,10722.0
2018-12-13 14:25:00,71.07,71.23,71.05,71.23,23373.0,67.8035,67.9562,67.7844,67.9562,23373.0
2018-12-13 14:30:00,71.21,71.21,71.02,71.02,18031.0,67.9371,67.9371,67.7558,67.7558,18031.0
2018-12-13 14:35:00,70.99,71.07,70.97,71.02,20656.0,67.7272,67.8035,67.7081,67.7558,20656.0
2018-12-13 14:40:00,71.01,71.06,70.95,71.01,21010.0,67.7463,67.794,67.689,67.7463,21010.0
2018-12-13 14:45:00,71.01,71.08,70.97,71.01,19641.0,67.7463,67.8131,67.7081,67.7463,19641.0
2018-12-13 14:50:00,71.01,71.17,71.0,71.16,49463.0,67.7463,67.8989,67.7367,67.8894,49463.0
2018-12-13 14:55:00,71.17,71.23,71.11,71.14,40044.0,67.8989,67.9562,67.8417,67.8703,40044.0
2018-12-13 15:00:00,71.15,71.16,71.03,71.08,22046.0,67.8798,67.8894,67.7654,67.8131,22046.0
2018-12-13 15:05:00,71.07,71.09,70.93,70.93,24208.0,67.8035,67.8226,67.67,67.67,24208.0
2018-12-13 15:10:00,70.91,71.09,70.9,71.04,39174.0,67.6509,67.8226,67.6413,67.7749,39174.0
2018-12-13 15:15:00,71.05,71.17,71.05,71.14,31319.0,67.7844,67.8989,67.7844,67.8703,31319.0
2018-12-13 15:20:00,71.14,71.22,71.13,71.15,26040.0,67.8703,67.9466,67.8608,67.8798,26040.0
2018-12-13 15:25:00,71.15,71.21,71.02,71.06,17458.0,67.8798,67.9371,67.7558,67.794,17458.0
2018-12-13 15:30:00,71.06,71.16,71.02,71.07,30517.0,67.794,67.8894,67.7558,67.8035,30517.0
2018-12-13 15:35:00,71.06,71.08,70.94,71.01,40081.0,67.794,67.8131,67.6795,67.7463,40081.0
2018-12-13 15:40:00,71.01,71.24,71.01,71.22,68990.0,67.7463,67.9657,67.7463,67.9466,68990.0
2018-12-13 15:45:00,71.22,71.29,71.1,71.13,48486.0,67.9466,68.0134,67.8321,67.8608,48486.0
2018-12-13 15:50:00,71.12,71.14,71.05,71.06,74929.0,67.8512,67.8703,67.7844,67.794,74929.0
2018-12-13 15:55:00,71.06,71.18,71.05,71.14,125785.0,67.794,67.9085,67.7844,67.8703,125785.0
2018-12-14 09:30:00,70.42,70.61,69.92,70.2,30600.0,67.1834,67.3647,66.7064,66.9735,30600.0
2018-12-14 09:35:00,70.13,70.37,69.99,70.34,6621.0,66.9067,67.1357,66.7732,67.1071,6621.0
2018-12-14 09:40:00,70.31,70.44,70.27,70.36,24524.0,67.0785,67.2025,67.0403,67.1262,24524.0
2018-12-14 09:45:00,70.34,70.39,70.14,70.14,40531.0,67.1071,67.1548,66.9163,66.9163,40531.0
2018-12-14 09:50:00,70.14,70.14,69.99,70.11,19864.0,66.9163,66.9163,66.7732,66.8876,19864.0
2018-12-14 09:55:00,70.12,70.2,70.02,70.16,13165.0,66.8972,66.9735,66.8018,66.9354,13165.0
2018-12-14 10:00:00,70.2,70.25,70.12,70.21,25889.0,66.9735,67.0212,66.8972,66.9831,25889.0
2018-12-14 10:05:00,70.23,70.25,70.05,70.12,17031.0,67.0021,67.0212,66.8304,66.8972,17031.0
2018-12-14 10:10:00,70.12,70.13,70.05,70.11,15224.0,66.8972,66.9067,66.8304,66.8876,15224.0
2018-12-14 10:15:00,70.14,70.4,70.12,70.28,15850.0,66.9163,67.1643,66.8972,67.0498,15850.0
2018-12-14 10:20:00,70.28,70.3,69.95,69.97,72482.0,67.0498,67.0689,66.735,66.7541,72482.0
2018-12-14 10:25:00,70.02,70.15,69.91,69.99,40922.0,66.8018,66.9258,66.6968,66.7732,40922.0
2018-12-14 10:30:00,69.95,70.05,69.91,70.01,7651.0,66.735,66.8304,66.6968,66.7922,7651.0
2018-12-14 10:35:00,70.03,70.33,70.03,70.33,9068.0,66.8113,67.0975,66.8113,67.0975,9068.0
2018-12-14 10:40:00,70.34,70.36,70.11,70.13,16296.0,67.1071,67.1262,66.8876,66.9067,16296.0
2018-12-14 10:45:00,70.11,70.19,70.05,70.12,49003.0,66.8876,66.964,66.8304,66.8972,49003.0
2018-12-14 10:50:00,70.11,70.36,70.11,70.21,10304.0,66.8876,67.1262,66.8876,66.9831,10304.0
2018-12-14 10:55:00,70.2,70.21,70.09,70.12,20874.0,66.9735,66.9831,66.8686,66.8972,20874.0
2018-12-14 11:00:00,70.06,70.17,70.05,70.14,11184.0,66.8399,66.9449,66.8304,66.9163,11184.0
2018-12-14 11:05:00,70.18,70.24,70.15,70.15,9570.0,66.9544,67.0117,66.9258,66.9258,9570.0
2018-12-14 11:10:00,70.15,70.15,70.02,70.03,16472.0,66.9258,66.9258,66.8018,66.8113,16472.0
2018-12-14 11:15:00,70.02,70.11,70.01,70.09,10554.0,66.8018,66.8876,66.7922,66.8686,10554.0
2018-12-14 11:20:00,70.08,70.08,69.71,69.71,20910.0,66.859,66.859,66.506,66.506,20910.0
2018-12-14 11:25:00,69.72,69.86,69.65,69.77,19624.0,66.5156,66.6491,66.4488,66.5633,19624.0
2018-12-14 11:30:00,69.75,70.04,69.75,69.95,78312.0,66.5442,66.8209,66.5442,66.735,78312.0
2018-12-14 11:35:00,69.99,70.0,69.77,69.82,12479.0,66.7732,66.7827,66.5633,66.611,12479.0
2018-12-14 11:40:00,69.8,69.92,69.75,69.76,8131.0,66.5919,66.7064,66.5442,66.5537,8131.0
2018-12-14 11:45:00,69.74,69.74,69.62,69.66,11986.0,66.5347,66.5347,66.4202,66.4583,11986.0
2018-12-14 11:50:00,69.63,69.63,69.51,69.58,11363.0,66.4297,66.4297,66.3152,66.382,11363.0
2018-12-14 11:55:00,69.6,69.62,69.38,69.41,12378.0,66.4011,66.4202,66.1912,66.2198,12378.0
2018-12-14 12:00:00,69.42,69.57,69.42,69.49,11413.0,66.2294,66.3725,66.2294,66.2961,11413.0
2018-12-14 12:05:00,69.5,69.58,69.46,69.49,11132.0,66.3057,66.382,66.2675,66.2961,11132.0
2018-12-14 12:10:00,69.46,69.52,69.4,69.45,10995.0,66.2675,66.3248,66.2103,66.258,10995.0
2018-12-14 12:15:00,69.43,69.55,69.33,69.51,26718.0,66.2389,66.3534,66.1435,66.3152,26718.0
2018-12-14 12:20:00,69.51,69.56,69.46,69.56,20301.0,66.3152,66.3629,66.2675,66.3629,20301.0
2018-12-14 12:25:00,69.53,69.64,69.51,69.64,4757.0,66.3343,66.4393,66.3152,66.4393,4757.0
2018-12-14 12:30:00,69.68,69.79,69.64,69.64,7799.0,66.4774,66.5824,66.4393,66.4393,7799.0
2018-12-14 12:35:00,69.64,69.71,69.6,69.65,8640.0,66.4393,66.506,66.4011,66.4488,8640.0
2018-12-14 12:40:00,69.64,69.64,69.52,69.53,9700.0,66.4393,66.4393,66.3248,66.3343,9700.0
2018-12-14 12:45:00,69.52,69.56,69.48,69.56,11120.0,66.3248,66.3629,66.2866,66.3629,11120.0
2018-12-14 12:50:00,69.57,69.65,69.56,69.65,16698.0,66.3725,66.4488,66.3629,66.4488,16698.0
2018-12-14 12:55:00,69.65,69.69,69.54,69.54,63067.0,66.4488,66.487,66.3438,66.3438,63067.0
2018-12-14 13:00:00,69.53,69.54,69.42,69.45,14882.0,66.3343,66.3438,66.2294,66.258,14882.0
2018-12-14 13:05:00,69.44,69.64,69.43,69.63,8838.0,66.2484,66.4393,66.2389,66.4297,8838.0
2018-12-14 13:10:00,69.62,69.73,69.61,69.7,8231.0,66.4202,66.5251,66.4106,66.4965,8231.0
2018-12-14 13:15:00,69.69,69.7,69.59,69.59,22923.0,66.487,66.4965,66.3915,66.3915,22923.0
2018-12-14 13:20:00,69.59,69.68,69.52,69.59,14006.0,66.3915,66.4774,66.3248,66.3915,14006.0
2018-12-14 13:25:00,69.6,69.66,69.58,69.61,5797.0,66.4011,66.4583,66.382,66.4106,5797.0
2018-12-14 13:30:00,69.61,69.62,69.39,69.41,8368.0,66.4106,66.4202,66.2007,66.2198,8368.0
2018-12-14 13:35:00,69.42,69.5,69.4,69.5,5402.0,66.2294,66.3057,66.2103,66.3057,5402.0
2018-12-14 13:40:00,69.49,69.52,69.45,69.5,18554.0,66.2961,66.3248,66.258,66.3057,18554.0
2018-12-14 13:45:00,69.49,69.61,69.49,69.52,10023.0,66.2961,66.4106,66.2961,66.3248,10023.0
2018-12-14 13:50:00,69.52,69.6,69.5,69.5,11051.0,66.3248,66.4011,66.3057,66.3057,11051.0
2018-12-14 13:55:00,69.5,69.52,69.44,69.44,7860.0,66.3057,66.3248,66.2484,66.2484,7860.0
2018-12-14 14:00:00,69.46,69.53,69.46,69.53,8878.0,66.2675,66.3343,66.2675,66.3343,8878.0
2018-12-14 14:05:00,69.53,69.62,69.53,69.53,20147.0,66.3343,66.4202,66.3343,66.3343,20147.0
2018-12-14 14:10:00,69.54,69.54,69.43,69.5,7780.0,66.3438,66.3438,66.2389,66.3057,7780.0
2018-12-14 14:15:00,69.5,69.58,69.48,69.54,12190.0,66.3057,66.382,66.2866,66.3438,12190.0
2018-12-14 14:20:00,69.54,69.59,69.54,69.59,9658.0,66.3438,66.3915,66.3438,66.3915,9658.0
2018-12-14 14:25:00,69.6,69.64,69.49,69.6,10332.0,66.4011,66.4393,66.2961,66.4011,10332.0
2018-12-14 14:30:00,69.6,69.61,69.48,69.48,6627.0,66.4011,66.4106,66.2866,66.2866,6627.0
2018-12-14 14:35:00,69.47,69.52,69.41,69.41,8447.0,66.2771,66.3248,66.2198,66.2198,8447.0
2018-12-14 14:40:00,69.43,69.52,69.39,69.43,8125.0,66.2389,66.3248,66.2007,66.2389,8125.0
2018-12-14 14:45:00,69.45,69.52,69.44,69.47,7806.0,66.258,66.3248,66.2484,66.2771,7806.0
2018-12-14 14:50:00,69.47,69.51,69.39,69.42,6675.0,66.2771,66.3152,66.2007,66.2294,6675.0
2018-12-14 14:55:00,69.39,69.57,69.39,69.44,42398.0,66.2007,66.3725,66.2007,66.2484,42398.0
2018-12-14 15:00:00,69.44,69.52,69.41,69.41,19320.0,66.2484,66.3248,66.2198,66.2198,19320.0
2018-12-14 15:05:00,69.43,69.51,69.39,69.41,9757.0,66.2389,66.3152,66.2007,66.2198,9757.0
2018-12-14 15:10:00,69.41,69.67,69.41,69.62,25146.0,66.2198,66.4679,66.2198,66.4202,25146.0
2018-12-14 15:15:00,69.63,69.66,69.59,69.63,10826.0,66.4297,66.4583,66.3915,66.4297,10826.0
2018-12-14 15:20:00,69.63,69.63,69.45,69.46,33926.0,66.4297,66.4297,66.258,66.2675,33926.0
2018-12-14 15:25:00,69.47,69.52,69.45,69.46,13682.0,66.2771,66.3248,66.258,66.2675,13682.0
2018-12-14 15:30:00,69.46,69.46,69.27,69.31,19955.0,66.2675,66.2675,66.0863,66.1244,19955.0
2018-12-14 15:35:00,69.3,69.38,69.29,69.34,15611.0,66.1149,66.1912,66.1053,66.153,15611.0
2018-12-14 15:40:00,69.34,69.37,69.18,69.2,47161.0,66.153,66.1817,66.0004,66.0195,47161.0
2018-12-14 15:45:00,69.2,69.29,69.13,69.26,64225.0,66.0195,66.1053,65.9527,66.0767,64225.0
2018-12-14 15:50:00,69.27,69.37,69.25,69.36,45784.0,66.0863,66.1817,66.0672,66.1721,45784.0
2018-12-14 15:55:00,69.37,69.45,69.29,69.38,102493.0,66.1817,66.258,66.1053,66.1912,102493.0
2018-12-17 09:30:00,69.11,69.11,68.55,68.68,37849.0,65.9336,65.9336,65.3993,65.5234,37849.0
2018-12-17 09:35:00,68.67,68.75,68.46,68.46,10232.0,65.5138,65.5902,65.3135,65.3135,10232.0
2018-12-17 09:40:00,68.46,68.5,68.23,68.34,11656.0,65.3135,65.3516,65.0941,65.199,11656.0
2018-12-17 09:45:00,68.33,68.52,68.3,68.52,11062.0,65.1895,65.3707,65.1608,65.3707,11062.0
2018-12-17 09:50:00,68.58,68.64,68.42,68.64,16103.0,65.428,65.4852,65.2753,65.4852,16103.0
2018-12-17 09:55:00,68.63,68.86,68.6,68.86,9624.0,65.4757,65.6951,65.4471,65.6951,9624.0
2018-12-17 10:00:00,68.87,68.91,68.57,68.66,20191.0,65.7046,65.7428,65.4184,65.5043,20191.0
2018-12-17 10:05:00,68.66,68.77,68.58,68.73,14257.0,65.5043,65.6092,65.428,65.5711,14257.0
2018-12-17 10:10:00,68.71,68.86,68.66,68.82,26659.0,65.552,65.6951,65.5043,65.6569,26659.0
2018-12-17 10:15:00,68.81,68.92,68.75,68.88,6307.0,65.6474,65.7523,65.5902,65.7142,6307.0
2018-12-17 10:20:00,68.86,68.91,68.73,68.83,10093.0,65.6951,65.7428,65.5711,65.6665,10093.0
2018-12-17 10:25:00,68.78,69.08,68.78,68.97,7491.0,65.6188,65.905,65.6188,65.8,7491.0
2018-12-17 10:30:00,68.97,69.04,68.79,68.85,10055.0,65.8,65.8668,65.6283,65.6856,10055.0
2018-12-17 10:35:00,68.76,68.86,68.76,68.78,4100.0,65.5997,65.6951,65.5997,65.6188,4100.0
2018-12-17 10:40:00,68.75,69.13,68.75,69.01,12065.0,65.5902,65.9527,65.5902,65.8382,12065.0
2018-12-17 10:45:00,69.04,69.04,68.96,69.0,8900.0,65.8668,65.8668,65.7905,65.8287,8900.0
2018-12-17 10:50:00,69.0,69.01,68.86,68.97,10475.0,65.8287,65.8382,65.6951,65.8,10475.0
2018-12-17 10:55:00,69.0,69.1,68.93,68.93,19594.0,65.8287,65.9241,65.7619,65.7619,19594.0
2018-12-17 11:00:00,68.91,69.14,68.9,69.07,10756.0,65.7428,65.9622,65.7333,65.8954,10756.0
2018-12-17 11:05:00,69.09,69.27,69.08,69.27,9254.0,65.9145,66.0863,65.905,66.0863,9254.0
2018-12-17 11:10:00,69.27,69.37,69.24,69.33,18729.0,66.0863,66.1817,66.0576,66.1435,18729.0
2018-12-17 11:15:00,69.35,69.36,69.25,69.28,18370.0,66.1626,66.1721,66.0672,66.0958,18370.0
2018-12-17 11:20:00,69.3,69.34,69.26,69.31,13726.0,66.1149,66.153,66.0767,66.1244,13726.0
2018-12-17 11:25:00,69.33,69.37,69.31,69.34,20136.0,66.1435,66.1817,66.1244,66.153,20136.0
2018-12-17 11:30:00,69.33,69.33,69.15,69.16,7770.0,66.1435,66.1435,65.9718,65.9813,7770.0
2018-12-17 11:35:00,69.14,69.17,69.08,69.17,6000.0,65.9622,65.9909,65.905,65.9909,6000.0
2018-12-17 11:40:00,69.16,69.2,69.02,69.15,10098.0,65.9813,66.0195,65.8477,65.9718,10098.0
2018-12-17 11:45:00,69.16,69.19,69.08,69.17,10186.0,65.9813,66.0099,65.905,65.9909,10186.0
2018-12-17 11:50:00,69.21,69.35,69.21,69.29,9951.0,66.029,66.1626,66.029,66.1053,9951.0
2018-12-17 11:55:00,69.31,69.48,69.31,69.48,6671.0,66.1244,66.2866,66.1244,66.2866,6671.0
2018-12-17 12:00:00,69.51,69.59,69.45,69.53,6600.0,66.3152,66.3915,66.258,66.3343,6600.0
2018-12-17 12:05:00,69.54,69.63,69.54,69.56,7941.0,66.3438,66.4297,66.3438,66.3629,7941.0
2018-12-17 12:10:00,69.56,69.58,69.41,69.44,9572.0,66.3629,66.382,66.2198,66.2484,9572.0
2018-12-17 12:15:00,69.4,69.44,69.33,69.35,17897.0,66.2103,66.2484,66.1435,66.1626,17897.0
2018-12-17 12:20:00,69.36,69.4,69.29,69.29,5311.0,66.1721,66.2103,66.1053,66.1053,5311.0
2018-12-17 12:25:00,69.3,69.31,69.11,69.17,10436.0,66.1149,66.1244,65.9336,65.9909,10436.0
2018-12-17 12:30:00,69.15,69.16,68.87,68.87,9003.0,65.9718,65.9813,65.7046,65.7046,9003.0
2018-12-17 12:35:00,68.89,68.98,68.87,68.95,10294.0,65.7237,65.8096,65.7046,65.781,10294.0
2018-12-17 12:40:00,68.95,68.99,68.81,68.86,7753.0,65.781,65.8191,65.6474,65.6951,7753.0
2018-12-17 12:45:00,68.86,68.95,68.83,68.92,7015.0,65.6951,65.781,65.6665,65.7523,7015.0
2018-12-17 12:50:00,68.92,68.93,68.78,68.83,8439.0,65.7523,65.7619,65.6188,65.6665,8439.0
2018-12-17 12:55:00,68.83,68.83,68.75,68.78,5601.0,65.6665,65.6665,65.5902,65.6188,5601.0
2018-12-17 13:00:00,68.77,68.81,68.72,68.78,8099.0,65.6092,65.6474,65.5615,65.6188,8099.0
2018-12-17 13:05:00,68.78,68.94,68.78,68.94,6700.0,65.6188,65.7714,65.6188,65.7714,6700.0
2018-12-17 13:10:00,68.91,68.98,68.81,68.86,12066.0,65.7428,65.8096,65.6474,65.6951,12066.0
2018-12-17 13:15:00,68.86,68.86,68.72,68.73,7121.0,65.6951,65.6951,65.5615,65.5711,7121.0
2018-12-17 13:20:00,68.73,68.83,68.62,68.79,11374.0,65.5711,65.6665,65.4661,65.6283,11374.0
2018-12-17 13:25:00,68.79,68.89,68.76,68.77,15011.0,65.6283,65.7237,65.5997,65.6092,15011.0
2018-12-17 13:30:00,68.76,68.85,68.6,68.6,8924.0,65.5997,65.6856,65.4471,65.4471,8924.0
2018-12-17 13:35:00,68.6,68.67,68.46,68.53,10450.0,65.4471,65.5138,65.3135,65.3803,10450.0
2018-12-17 13:40:00,68.51,68.68,68.51,68.6,10198.0,65.3612,65.5234,65.3612,65.4471,10198.0
2018-12-17 13:45:00,68.59,68.59,68.44,68.56,11104.0,65.4375,65.4375,65.2944,65.4089,11104.0
2018-12-17 13:50:00,68.59,68.6,68.52,68.57,15119.0,65.4375,65.4471,65.3707,65.4184,15119.0
2018-12-17 13:55:00,68.59,68.67,68.51,68.58,17607.0,65.4375,65.5138,65.3612,65.428,17607.0
2018-12-17 14:00:00,68.56,68.62,68.36,68.39,25144.0,65.4089,65.4661,65.2181,65.2467,25144.0
2018-12-17 14:05:00,68.38,68.4,68.33,68.34,13343.0,65.2372,65.2562,65.1895,65.199,13343.0
2018-12-17 14:10:00,68.33,68.38,68.28,68.37,11362.0,65.1895,65.2372,65.1418,65.2276,11362.0
2018-12-17 14:15:00,68.37,68.44,68.34,68.44,10944.0,65.2276,65.2944,65.199,65.2944,10944.0
2018-12-17 14:20:00,68.44,68.59,68.4,68.46,17850.0,65.2944,65.4375,65.2562,65.3135,17850.0
2018-12-17 14:25:00,68.47,68.5,68.37,68.42,20174.0,65.323,65.3516,65.2276,65.2753,20174.0
2018-12-17 14:30:00,68.42,68.48,68.35,68.42,14214.0,65.2753,65.3326,65.2085,65.2753,14214.0
2018-12-17 14:35:00,68.41,68.45,68.38,68.4,9917.0,65.2658,65.3039,65.2372,65.2562,9917.0
2018-12-17 14:40:00,68.41,68.57,68.4,68.47,14954.0,65.2658,65.4184,65.2562,65.323,14954.0
2018-12-17 14:45:00,68.48,68.55,68.44,68.47,12685.0,65.3326,65.3993,65.2944,65.323,12685.0
2018-12-17 14:50:00,68.47,68.49,68.3,68.36,9330.0,65.323,65.3421,65.1608,65.2181,9330.0
2018-12-17 14:55:00,68.32,68.42,68.31,68.39,11776.0,65.1799,65.2753,65.1704,65.2467,11776.0
2018-12-17 15:00:00,68.39,68.4,68.23,68.25,35625.0,65.2467,65.2562,65.0941,65.1131,35625.0
2018-12-17 15:05:00,68.27,68.36,68.18,68.18,36430.0,65.1322,65.2181,65.0464,65.0464,36430.0
2018-12-17 15:10:00,68.16,68.39,68.16,68.24,43791.0,65.0273,65.2467,65.0273,65.1036,43791.0
2018-12-17 15:15:00,68.25,68.28,68.16,68.19,17787.0,65.1131,65.1418,65.0273,65.0559,17787.0
2018-12-17 15:20:00,68.16,68.2,67.95,67.99,40495.0,65.0273,65.0654,64.8269,64.8651,40495.0
2018-12-17 15:25:00,67.98,67.99,67.9,67.96,22117.0,64.8555,64.8651,64.7792,64.8365,22117.0
2018-12-17 15:30:00,67.96,67.99,67.75,67.77,60682.0,64.8365,64.8651,64.6361,64.6552,60682.0
2018-12-17 15:35:00,67.77,67.78,67.67,67.7,83624.0,64.6552,64.6647,64.5598,64.5884,83624.0
2018-12-17 15:40:00,67.7,67.71,67.6,67.66,75553.0,64.5884,64.598,64.493,64.5503,75553.0
2018-12-17 15:45:00,67.65,67.75,67.4,67.5,92298.0,64.5407,64.6361,64.3022,64.3976,92298.0
2018-12-17 15:50:00,67.5,67.78,67.5,67.77,55796.0,64.3976,64.6647,64.3976,64.6552,55796.0
2018-12-17 15:55:00,67.77,67.93,67.72,67.86,156605.0,64.6552,64.8078,64.6075,64.7411,156605.0
2018-12-18 09:30:00,68.45,68.88,68.38,68.85,22275.0,65.3039,65.7142,65.2372,65.6856,22275.0
2018-12-18 09:35:00,68.82,68.91,68.55,68.73,10696.0,65.6569,65.7428,65.3993,65.5711,10696.0
2018-12-18 09:40:00,68.66,68.73,68.5,68.69,6644.0,65.5043,65.5711,65.3516,65.5329,6644.0
2018-12-18 09:45:00,68.66,68.79,68.64,68.69,14650.0,65.5043,65.6283,65.4852,65.5329,14650.0
2018-12-18 09:50:00,68.68,68.8,68.6,68.8,19717.0,65.5234,65.6379,65.4471,65.6379,19717.0
2018-12-18 09:55:00,68.81,69.03,68.79,68.97,15426.0,65.6474,65.8573,65.6283,65.8,15426.0
2018-12-18 10:00:00,68.85,68.87,68.56,68.56,18836.0,65.6856,65.7046,65.4089,65.4089,18836.0
2018-12-18 10:05:00,68.54,68.57,68.47,68.48,19750.0,65.3898,65.4184,65.323,65.3326,19750.0
2018-12-18 10:10:00,68.47,68.59,68.42,68.57,16099.0,65.323,65.4375,65.2753,65.4184,16099.0
2018-12-18 10:15:00,68.58,68.63,68.46,68.48,19279.0,65.428,65.4757,65.3135,65.3326,19279.0
2018-12-18 10:20:00,68.5,68.53,68.31,68.42,13205.0,65.3516,65.3803,65.1704,65.2753,13205.0
2018-12-18 10:25:00,68.39,68.55,68.38,68.53,11975.0,65.2467,65.3993,65.2372,65.3803,11975.0
2018-12-18 10:30:00,68.54,68.66,68.52,68.61,15994.0,65.3898,65.5043,65.3707,65.4566,15994.0
2018-12-18 10:35:00,68.63,68.66,68.52,68.6,19300.0,65.4757,65.5043,65.3707,65.4471,19300.0
2018-12-18 10:40:00,68.63,68.64,68.37,68.37,21659.0,65.4757,65.4852,65.2276,65.2276,21659.0
2018-12-18 10:45:00,68.38,68.61,68.34,68.58,19912.0,65.2372,65.4566,65.199,65.428,19912.0
2018-12-18 10:50:00,68.58,68.69,68.57,68.66,16846.0,65.428,65.5329,65.4184,65.5043,16846.0
2018-12-18 10:55:00,68.67,68.73,68.44,68.44,14620.0,65.5138,65.5711,65.2944,65.2944,14620.0
2018-12-18 11:00:00,68.44,68.52,68.39,68.41,16553.0,65.2944,65.3707,65.2467,65.2658,16553.0
2018-12-18 11:05:00,68.4,68.48,68.36,68.38,13867.0,65.2562,65.3326,65.2181,65.2372,13867.0
2018-12-18 11:10:00,68.39,68.46,68.36,68.42,10529.0,65.2467,65.3135,65.2181,65.2753,10529.0
2018-12-18 11:15:00,68.42,68.43,68.31,68.4,11664.0,65.2753,65.2849,65.1704,65.2562,11664.0
2018-12-18 11:20:00,68.38,68.43,68.23,68.24,16268.0,65.2372,65.2849,65.0941,65.1036,16268.0
2018-12-18 11:25:00,68.23,68.37,68.19,68.37,10128.0,65.0941,65.2276,65.0559,65.2276,10128.0
2018-12-18 11:30:00,68.37,68.51,68.34,68.49,10107.0,65.2276,65.3612,65.199,65.3421,10107.0
2018-12-18 11:35:00,68.51,68.63,68.51,68.54,13863.0,65.3612,65.4757,65.3612,65.3898,13863.0
2018-12-18 11:40:00,68.54,68.6,68.46,68.46,10162.0,65.3898,65.4471,65.3135,65.3135,10162.0
2018-12-18 11:45:00,68.44,68.56,68.44,68.53,7313.0,65.2944,65.4089,65.2944,65.3803,7313.0
2018-12-18 11:50:00,68.54,68.56,68.4,68.46,14724.0,65.3898,65.4089,65.2562,65.3135,14724.0
2018-12-18 11:55:00,68.46,68.49,68.32,68.39,9122.0,65.3135,65.3421,65.1799,65.2467,9122.0
2018-12-18 12:00:00,68.39,68.44,68.37,68.42,7674.0,65.2467,65.2944,65.2276,65.2753,7674.0
2018-12-18 12:05:00,68.48,68.62,68.48,68.55,13300.0,65.3326,65.4661,65.3326,65.3993,13300.0
2018-12-18 12:10:00,68.58,68.65,68.57,68.57,11364.0,65.428,65.4948,65.4184,65.4184,11364.0
2018-12-18 12:15:00,68.56,68.64,68.55,68.63,13256.0,65.4089,65.4852,65.3993,65.4757,13256.0
2018-12-18 12:20:00,68.62,68.73,68.6,68.66,10907.0,65.4661,65.5711,65.4471,65.5043,10907.0
2018-12-18 12:25:00,68.63,68.63,68.53,68.54,6735.0,65.4757,65.4757,65.3803,65.3898,6735.0
2018-12-18 12:30:00,68.56,68.58,68.5,68.51,7270.0,65.4089,65.428,65.3516,65.3612,7270.0
2018-12-18 12:35:00,68.5,68.54,68.44,68.47,8024.0,65.3516,65.3898,65.2944,65.323,8024.0
2018-12-18 12:40:00,68.49,68.55,68.45,68.52,5165.0,65.3421,65.3993,65.3039,65.3707,5165.0
2018-12-18 12:45:00,68.51,68.61,68.49,68.54,8300.0,65.3612,65.4566,65.3421,65.3898,8300.0
2018-12-18 12:50:00,68.57,68.57,68.48,68.56,7975.0,65.4184,65.4184,65.3326,65.4089,7975.0
2018-12-18 12:55:00,68.57,68.59,68.51,68.56,13833.0,65.4184,65.4375,65.3612,65.4089,13833.0
2018-12-18 13:00:00,68.56,68.59,68.47,68.48,10447.0,65.4089,65.4375,65.323,65.3326,10447.0
2018-12-18 13:05:00,68.49,68.52,68.44,68.49,6864.0,65.3421,65.3707,65.2944,65.3421,6864.0
2018-12-18 13:10:00,68.5,68.52,68.39,68.39,9478.0,65.3516,65.3707,65.2467,65.2467,9478.0
2018-12-18 13:15:00,68.4,68.44,68.37,68.42,6400.0,65.2562,65.2944,65.2276,65.2753,6400.0
2018-12-18 13:20:00,68.41,68.51,68.41,68.47,8875.0,65.2658,65.3612,65.2658,65.323,8875.0
2018-12-18 13:25:00,68.46,68.46,68.28,68.37,10095.0,65.3135,65.3135,65.1418,65.2276,10095.0
2018-12-18 13:30:00,68.35,68.36,68.29,68.34,4931.0,65.2085,65.2181,65.1513,65.199,4931.0
2018-12-18 13:35:00,68.34,68.4,68.28,68.31,11001.0,65.199,65.2562,65.1418,65.1704,11001.0
2018-12-18 13:40:00,68.31,68.48,68.31,68.45,9279.0,65.1704,65.3326,65.1704,65.3039,9279.0
2018-12-18 13:45:00,68.45,68.52,68.45,68.52,8915.0,65.3039,65.3707,65.3039,65.3707,8915.0
2018-12-18 13:50:00,68.52,68.53,68.28,68.32,10485.0,65.3707,65.3803,65.1418,65.1799,10485.0
2018-12-18 13:55:00,68.3,68.3,68.16,68.27,14218.0,65.1608,65.1608,65.0273,65.1322,14218.0
2018-12-18 14:00:00,68.3,68.37,68.29,68.34,10857.0,65.1608,65.2276,65.1513,65.199,10857.0
2018-12-18 14:05:00,68.33,68.45,68.27,68.45,11938.0,65.1895,65.3039,65.1322,65.3039,11938.0
2018-12-18 14:10:00,68.44,68.45,68.33,68.34,8968.0,65.2944,65.3039,65.1895,65.199,8968.0
2018-12-18 14:15:00,68.36,68.38,68.24,68.27,12246.0,65.2181,65.2372,65.1036,65.1322,12246.0
2018-12-18 14:20:00,68.27,68.36,68.26,68.3,14884.0,65.1322,65.2181,65.1227,65.1608,14884.0
2018-12-18 14:25:00,68.29,68.36,68.28,68.33,12189.0,65.1513,65.2181,65.1418,65.1895,12189.0
2018-12-18 14:30:00,68.33,68.34,68.16,68.17,19459.0,65.1895,65.199,65.0273,65.0368,19459.0
2018-12-18 14:35:00,68.15,68.28,68.11,68.27,9332.0,65.0177,65.1418,64.9796,65.1322,9332.0
2018-12-18 14:40:00,68.27,68.27,67.85,67.89,24173.0,65.1322,65.1322,64.7315,64.7697,24173.0
2018-12-18 14:45:00,67.87,67.92,67.78,67.92,12925.0,64.7506,64.7983,64.6647,64.7983,12925.0
2018-12-18 14:50:00,67.92,67.92,67.78,67.82,13311.0,64.7983,64.7983,64.6647,64.7029,13311.0
2018-12-18 14:55:00,67.81,67.81,67.48,67.48,40546.0,64.6934,64.6934,64.3785,64.3785,40546.0
2018-12-18 15:00:00,67.48,67.61,67.39,67.51,27776.0,64.3785,64.5026,64.2927,64.4071,27776.0
2018-12-18 15:05:00,67.54,67.62,67.4,67.51,26302.0,64.4358,64.5121,64.3022,64.4071,26302.0
2018-12-18 15:10:00,67.52,67.64,67.46,67.57,32972.0,64.4167,64.5312,64.3594,64.4644,32972.0
2018-12-18 15:15:00,67.58,67.75,67.5,67.71,13835.0,64.4739,64.6361,64.3976,64.598,13835.0
2018-12-18 15:20:00,67.69,67.74,67.6,67.72,15102.0,64.5789,64.6266,64.493,64.6075,15102.0
2018-12-18 15:25:00,67.69,67.7,67.57,67.66,27512.0,64.5789,64.5884,64.4644,64.5503,27512.0
2018-12-18 15:30:00,67.66,67.86,67.65,67.83,74339.0,64.5503,64.7411,64.5407,64.7124,74339.0
2018-12-18 15:35:00,67.86,67.93,67.81,67.83,33546.0,64.7411,64.8078,64.6934,64.7124,33546.0
2018-12-18 15:40:00,67.83,68.01,67.82,67.95,44662.0,64.7124,64.8842,64.7029,64.8269,44662.0
2018-12-18 15:45:00,67.95,68.27,67.94,68.25,109835.0,64.8269,65.1322,64.8174,65.1131,109835.0
2018-12-18 15:50:00,68.23,68.23,68.12,68.21,52793.0,65.0941,65.0941,64.9891,65.075,52793.0
2018-12-18 15:55:00,68.21,68.21,67.9,67.99,262450.0,65.075,65.075,64.7792,64.8651,262450.0
2018-12-19 09:30:00,68.27,68.27,67.92,68.13,21324.0,65.1322,65.1322,64.7983,64.9987,21324.0
2018-12-19 09:35:00,68.12,68.19,67.81,67.81,16787.0,64.9891,65.0559,64.6934,64.6934,16787.0
2018-12-19 09:40:00,67.84,68.02,67.76,68.02,20773.0,64.722,64.8937,64.6457,64.8937,20773.0
2018-12-19 09:45:00,68.03,68.04,67.8,67.94,14642.0,64.9032,64.9128,64.6838,64.8174,14642.0
2018-12-19 09:50:00,67.91,67.99,67.89,67.98,17511.0,64.7888,64.8651,64.7697,64.8555,17511.0
2018-12-19 09:55:00,67.98,68.17,67.96,67.99,20386.0,64.8555,65.0368,64.8365,64.8651,20386.0
2018-12-19 10:00:00,68.07,68.25,68.0,68.17,23116.0,64.9414,65.1131,64.8746,65.0368,23116.0
2018-12-19 10:05:00,68.17,68.17,67.96,68.05,31175.0,65.0368,65.0368,64.8365,64.9223,31175.0
2018-12-19 10:10:00,68.04,68.18,68.01,68.16,27223.0,64.9128,65.0464,64.8842,65.0273,27223.0
2018-12-19 10:15:00,68.15,68.28,68.12,68.26,19489.0,65.0177,65.1418,64.9891,65.1227,19489.0
2018-12-19 10:20:00,68.25,68.26,68.1,68.12,20324.0,65.1131,65.1227,64.97,64.9891,20324.0
2018-12-19 10:25:00,68.13,68.21,68.08,68.15,15129.0,64.9987,65.075,64.951,65.0177,15129.0
2018-12-19 10:30:00,68.16,68.25,68.14,68.17,17740.0,65.0273,65.1131,65.0082,65.0368,17740.0
2018-12-19 10:35:00,68.17,68.22,68.14,68.21,13523.0,65.0368,65.0845,65.0082,65.075,13523.0
2018-12-19 10:40:00,68.2,68.22,68.1,68.12,14767.0,65.0654,65.0845,64.97,64.9891,14767.0
2018-12-19 10:45:00,68.12,68.18,68.05,68.1,52114.0,64.9891,65.0464,64.9223,64.97,52114.0
2018-12-19 10:50:00,68.11,68.37,68.11,68.34,29360.0,64.9796,65.2276,64.9796,65.199,29360.0
2018-12-19 10:55:00,68.32,68.45,68.27,68.45,13251.0,65.1799,65.3039,65.1322,65.3039,13251.0
2018-12-19 11:00:00,68.45,68.46,68.28,68.3,12016.0,65.3039,65.3135,65.1418,65.1608,12016.0
2018-12-19 11:05:00,68.32,68.34,68.21,68.25,11756.0,65.1799,65.199,65.075,65.1131,11756.0
2018-12-19 11:10:00,68.25,68.36,68.18,68.25,14286.0,65.1131,65.2181,65.0464,65.1131,14286.0
2018-12-19 11:15:00,68.25,68.26,68.14,68.22,33886.0,65.1131,65.1227,65.0082,65.0845,33886.0
2018-12-19 11:20:00,68.22,68.37,68.22,68.35,11063.0,65.0845,65.2276,65.0845,65.2085,11063.0
2018-12-19 11:25:00,68.33,68.4,68.31,68.33,9339.0,65.1895,65.2562,65.1704,65.1895,9339.0
2018-12-19 11:30:00,68.33,68.33,68.2,68.27,11710.0,65.1895,65.1895,65.0654,65.1322,11710.0
2018-12-19 11:35:00,68.26,68.27,68.21,68.23,9734.0,65.1227,65.1322,65.075,65.0941,9734.0
2018-12-19 11:40:00,68.24,68.28,68.18,68.26,14237.0,65.1036,65.1418,65.0464,65.1227,14237.0
2018-12-19 11:45:00,68.27,68.3,68.22,68.3,5389.0,65.1322,65.1608,65.0845,65.1608,5389.0
2018-12-19 11:50:00,68.3,68.51,68.3,68.5,14656.0,65.1608,65.3612,65.1608,65.3516,14656.0
2018-12-19 11:55:00,68.5,68.63,68.45,68.6,14635.0,65.3516,65.4757,65.3039,65.4471,14635.0
2018-12-19 12:00:00,68.62,68.69,68.6,68.67,13615.0,65.4661,65.5329,65.4471,65.5138,13615.0
2018-12-19 12:05:00,68.66,68.81,68.64,68.81,9701.0,65.5043,65.6474,65.4852,65.6474,9701.0
2018-12-19 12:10:00,68.78,68.83,68.78,68.79,6481.0,65.6188,65.6665,65.6188,65.6283,6481.0
2018-12-19 12:15:00,68.78,68.82,68.75,68.8,14490.0,65.6188,65.6569,65.5902,65.6379,14490.0
2018-12-19 12:20:00,68.79,68.89,68.76,68.89,9135.0,65.6283,65.7237,65.5997,65.7237,9135.0
2018-12-19 12:25:00,68.88,68.89,68.79,68.8,8370.0,65.7142,65.7237,65.6283,65.6379,8370.0
2018-12-19 12:30:00,68.79,68.79,68.72,68.78,9220.0,65.6283,65.6283,65.5615,65.6188,9220.0
2018-12-19 12:35:00,68.77,68.86,68.77,68.8,10129.0,65.6092,65.6951,65.6092,65.6379,10129.0
2018-12-19 12:40:00,68.78,68.79,68.75,68.78,7868.0,65.6188,65.6283,65.5902,65.6188,7868.0
2018-12-19 12:45:00,68.77,68.82,68.76,68.82,6750.0,65.6092,65.6569,65.5997,65.6569,6750.0
2018-12-19 12:50:00,68.82,68.82,68.69,68.73,14799.0,65.6569,65.6569,65.5329,65.5711,14799.0
2018-12-19 12:55:00,68.73,68.74,68.69,68.7,10628.0,65.5711,65.5806,65.5329,65.5425,10628.0
2018-12-19 13:00:00,68.7,68.77,68.65,68.69,25619.0,65.5425,65.6092,65.4948,65.5329,25619.0
2018-12-19 13:05:00,68.68,68.71,68.53,68.57,11748.0,65.5234,65.552,65.3803,65.4184,11748.0
2018-12-19 13:10:00,68.57,68.63,68.53,68.53,11573.0,65.4184,65.4757,65.3803,65.3803,11573.0
2018-12-19 13:15:00,68.52,68.57,68.46,68.57,7466.0,65.3707,65.4184,65.3135,65.4184,7466.0
2018-12-19 13:20:00,68.57,68.59,68.38,68.4,11800.0,65.4184,65.4375,65.2372,65.2562,11800.0
2018-12-19 13:25:00,68.39,68.5,68.37,68.5,7034.0,65.2467,65.3516,65.2276,65.3516,7034.0
2018-12-19 13:30:00,68.5,68.57,68.43,68.5,11458.0,65.3516,65.4184,65.2849,65.3516,11458.0
2018-12-19 13:35:00,68.49,68.5,68.44,68.46,11761.0,65.3421,65.3516,65.2944,65.3135,11761.0
2018-12-19 13:40:00,68.48,68.66,68.46,68.62,6855.0,65.3326,65.5043,65.3135,65.4661,6855.0
2018-12-19 13:45:00,68.62,68.65,68.56,68.61,11706.0,65.4661,65.4948,65.4089,65.4566,11706.0
2018-12-19 13:50:00,68.61,68.61,68.52,68.57,5437.0,65.4566,65.4566,65.3707,65.4184,5437.0
2018-12-19 13:55:00,68.56,69.08,68.56,69.08,17447.0,65.4089,65.905,65.4089,65.905,17447.0
2018-12-19 14:00:00,69.02,69.09,67.93,68.06,55711.0,65.8477,65.9145,64.8078,64.9319,55711.0
2018-12-19 14:05:00,68.0,68.24,67.9,68.09,31718.0,64.8746,65.1036,64.7792,64.9605,31718.0
2018-12-19 14:10:00,68.06,68.1,67.73,67.89,42813.0,64.9319,64.97,64.617,64.7697,42813.0
2018-12-19 14:15:00,67.82,68.23,67.76,68.21,21714.0,64.7029,65.0941,64.6457,65.075,21714.0
2018-12-19 14:20:00,68.15,68.22,67.94,68.16,17070.0,65.0177,65.0845,64.8174,65.0273,17070.0
2018-12-19 14:25:00,68.16,68.31,68.08,68.2,15158.0,65.0273,65.1704,64.951,65.0654,15158.0
2018-12-19 14:30:00,68.24,68.39,68.08,68.16,29614.0,65.1036,65.2467,64.951,65.0273,29614.0
2018-12-19 14:35:00,68.11,68.26,68.09,68.17,41048.0,64.9796,65.1227,64.9605,65.0368,41048.0
2018-12-19 14:40:00,68.16,68.16,67.28,67.28,39384.0,65.0273,65.0273,64.1877,64.1877,39384.0
2018-12-19 14:45:00,67.34,67.56,67.3,67.54,28355.0,64.245,64.4549,64.2068,64.4358,28355.0
2018-12-19 14:50:00,67.51,67.51,66.97,67.15,36927.0,64.4071,64.4071,63.892,64.0637,36927.0
2018-12-19 14:55:00,67.12,67.14,66.63,66.82,41912.0,64.0351,64.0542,63.5676,63.7489,41912.0
2018-12-19 15:00:00,66.78,66.78,66.19,66.26,94488.0,63.7107,63.7107,63.1478,63.2146,94488.0
2018-12-19 15:05:00,66.24,66.33,65.81,66.32,107436.0,63.1955,63.2814,62.7853,63.2718,107436.0
2018-12-19 15:10:00,66.35,66.67,66.18,66.67,45386.0,63.3005,63.6058,63.1383,63.6058,45386.0
2018-12-19 15:15:00,66.68,66.69,66.22,66.37,47235.0,63.6153,63.6248,63.1764,63.3195,47235.0
2018-12-19 15:20:00,66.37,66.67,66.14,66.64,58832.0,63.3195,63.6058,63.1001,63.5771,58832.0
2018-12-19 15:25:00,66.59,66.69,66.27,66.29,58912.0,63.5294,63.6248,63.2241,63.2432,58912.0
2018-12-19 15:30:00,66.29,66.68,66.28,66.62,42413.0,63.2432,63.6153,63.2337,63.5581,42413.0
2018-12-19 15:35:00,66.59,66.6,66.41,66.46,31766.0,63.5294,63.539,63.3577,63.4054,31766.0
2018-12-19 15:40:00,66.44,66.54,66.24,66.52,52782.0,63.3863,63.4817,63.1955,63.4627,52782.0
2018-12-19 15:45:00,66.54,66.88,66.53,66.86,70562.0,63.4817,63.8061,63.4722,63.787,70562.0
2018-12-19 15:50:00,66.84,66.93,66.77,66.89,87756.0,63.7679,63.8538,63.7012,63.8156,87756.0
2018-12-19 15:55:00,66.85,66.97,66.81,66.81,170891.0,63.7775,63.892,63.7393,63.7393,170891.0
2018-12-20 09:30:00,66.33,66.46,66.14,66.19,38306.0,63.2814,63.4054,63.1001,63.1478,38306.0
2018-12-20 09:35:00,66.18,66.23,65.94,66.07,56687.0,63.1383,63.186,62.9093,63.0333,56687.0
2018-12-20 09:40:00,66.03,66.03,65.38,65.49,34781.0,62.9952,62.9952,62.375,62.48,34781.0
2018-12-20 09:45:00,65.57,65.61,65.1,65.17,31815.0,62.5563,62.5945,62.1079,62.1747,31815.0
2018-12-20 09:50:00,65.15,65.48,65.11,65.19,26140.0,62.1556,62.4705,62.1175,62.1938,26140.0
2018-12-20 09:55:00,65.22,65.61,65.22,65.49,29534.0,62.2224,62.5945,62.2224,62.48,29534.0
2018-12-20 10:00:00,65.5,65.6,65.42,65.5,47012.0,62.4895,62.5849,62.4132,62.4895,47012.0
2018-12-20 10:05:00,65.5,65.86,65.47,65.69,52764.0,62.4895,62.833,62.4609,62.6708,52764.0
2018-12-20 10:10:00,65.69,65.73,65.58,65.73,56039.0,62.6708,62.709,62.5659,62.709,56039.0
2018-12-20 10:15:00,65.73,65.77,65.59,65.62,51901.0,62.709,62.7471,62.5754,62.604,51901.0
2018-12-20 10:20:00,65.61,65.69,65.48,65.54,62835.0,62.5945,62.6708,62.4705,62.5277,62835.0
2018-12-20 10:25:00,65.53,65.74,65.49,65.5,33226.0,62.5182,62.7185,62.48,62.4895,33226.0
2018-12-20 10:30:00,65.49,65.62,65.46,65.5,35841.0,62.48,62.604,62.4514,62.4895,35841.0
2018-12-20 10:35:00,65.47,65.6,65.37,65.54,31352.0,62.4609,62.5849,62.3655,62.5277,31352.0
2018-12-20 10:40:00,65.53,65.76,65.5,65.7,29321.0,62.5182,62.7376,62.4895,62.6803,29321.0
2018-12-20 10:45:00,65.68,65.7,65.61,65.66,32359.0,62.6613,62.6803,62.5945,62.6422,32359.0
2018-12-20 10:50:00,65.68,65.71,65.5,65.52,26601.0,62.6613,62.6899,62.4895,62.5086,26601.0
2018-12-20 10:55:00,65.53,65.73,65.5,65.69,17698.0,62.5182,62.709,62.4895,62.6708,17698.0
2018-12-20 11:00:00,65.67,65.85,65.62,65.79,66672.0,62.6517,62.8234,62.604,62.7662,66672.0
2018-12-20 11:05:00,65.8,65.92,65.64,65.68,44523.0,62.7757,62.8902,62.6231,62.6613,44523.0
2018-12-20 11:10:00,65.7,65.76,65.6,65.6,15547.0,62.6803,62.7376,62.5849,62.5849,15547.0
2018-12-20 11:15:00,65.61,65.67,65.46,65.46,30378.0,62.5945,62.6517,62.4514,62.4514,30378.0
2018-12-20 11:20:00,65.46,65.46,65.27,65.3,23060.0,62.4514,62.4514,62.2701,62.2987,23060.0
2018-12-20 11:25:00,65.33,65.38,65.13,65.2,21727.0,62.3273,62.375,62.1365,62.2033,21727.0
2018-12-20 11:30:00,65.18,65.29,65.15,65.18,19420.0,62.1842,62.2892,62.1556,62.1842,19420.0
2018-12-20 11:35:00,65.18,65.27,65.06,65.1,32906.0,62.1842,62.2701,62.0698,62.1079,32906.0
2018-12-20 11:40:00,65.1,65.18,65.0,65.05,24526.0,62.1079,62.1842,62.0125,62.0602,24526.0
2018-12-20 11:45:00,65.05,65.1,64.9,64.91,73008.0,62.0602,62.1079,61.9171,61.9266,73008.0
2018-12-20 11:50:00,64.92,64.98,64.7,64.92,43041.0,61.9362,61.9934,61.7263,61.9362,43041.0
2018-12-20 11:55:00,64.93,65.16,64.69,64.84,59117.0,61.9457,62.1652,61.7168,61.8599,59117.0
2018-12-20 12:00:00,64.88,64.97,64.76,64.87,26085.0,61.898,61.9839,61.7835,61.8885,26085.0
2018-12-20 12:05:00,64.85,64.87,64.68,64.82,18011.0,61.8694,61.8885,61.7072,61.8408,18011.0
2018-12-20 12:10:00,64.87,64.89,64.69,64.73,19573.0,61.8885,61.9076,61.7168,61.7549,19573.0
2018-12-20 12:15:00,64.73,65.0,64.73,65.0,16193.0,61.7549,62.0125,61.7549,62.0125,16193.0
2018-12-20 12:20:00,65.01,65.11,64.95,65.09,29882.0,62.0221,62.1175,61.9648,62.0984,29882.0
2018-12-20 12:25:00,65.08,65.36,65.07,65.36,49323.0,62.0888,62.356,62.0793,62.356,49323.0
2018-12-20 12:30:00,65.34,65.47,65.31,65.4,31006.0,62.3369,62.4609,62.3083,62.3941,31006.0
2018-12-20 12:35:00,65.39,65.47,65.27,65.3,29901.0,62.3846,62.4609,62.2701,62.2987,29901.0
2018-12-20 12:40:00,65.28,65.33,65.14,65.16,16817.0,62.2796,62.3273,62.1461,62.1652,16817.0
2018-12-20 12:45:00,65.14,65.2,65.08,65.16,10618.0,62.1461,62.2033,62.0888,62.1652,10618.0
2018-12-20 12:50:00,65.16,65.24,65.12,65.16,11414.0,62.1652,62.2415,62.127,62.1652,11414.0
2018-12-20 12:55:00,65.16,65.37,65.12,65.37,15647.0,62.1652,62.3655,62.127,62.3655,15647.0
2018-12-20 13:00:00,65.34,65.37,65.14,65.17,13857.0,62.3369,62.3655,62.1461,62.1747,13857.0
2018-12-20 13:05:00,65.18,65.24,65.03,65.04,16100.0,62.1842,62.2415,62.0411,62.0507,16100.0
2018-12-20 13:10:00,65.02,65.24,64.96,65.18,13243.0,62.0316,62.2415,61.9744,62.1842,13243.0
2018-12-20 13:15:00,65.17,65.28,65.12,65.18,12815.0,62.1747,62.2796,62.127,62.1842,12815.0
2018-12-20 13:20:00,65.17,65.31,65.12,65.23,21215.0,62.1747,62.3083,62.127,62.2319,21215.0
2018-12-20 13:25:00,65.21,65.29,65.12,65.15,14032.0,62.2129,62.2892,62.127,62.1556,14032.0
2018-12-20 13:30:00,65.11,65.15,65.0,65.05,8841.0,62.1175,62.1556,62.0125,62.0602,8841.0
2018-12-20 13:35:00,65.05,65.2,64.98,65.14,32021.0,62.0602,62.2033,61.9934,62.1461,32021.0
2018-12-20 13:40:00,65.14,65.2,64.91,65.2,24972.0,62.1461,62.2033,61.9266,62.2033,24972.0
2018-12-20 13:45:00,65.19,65.26,65.08,65.2,16498.0,62.1938,62.2606,62.0888,62.2033,16498.0
2018-12-20 13:50:00,65.21,65.21,65.07,65.09,15687.0,62.2129,62.2129,62.0793,62.0984,15687.0
2018-12-20 13:55:00,65.09,65.34,65.09,65.15,55694.0,62.0984,62.3369,62.0984,62.1556,55694.0
2018-12-20 14:00:00,65.17,65.19,64.73,64.84,30640.0,62.1747,62.1938,61.7549,61.8599,30640.0
2018-12-20 14:05:00,64.87,64.97,64.79,64.9,20679.0,61.8885,61.9839,61.8122,61.9171,20679.0
2018-12-20 14:10:00,64.89,64.89,64.59,64.78,31352.0,61.9076,61.9076,61.6214,61.8026,31352.0
2018-12-20 14:15:00,64.78,64.86,64.66,64.69,34729.0,61.8026,61.8789,61.6881,61.7168,34729.0
2018-12-20 14:20:00,64.71,65.04,64.7,64.97,33512.0,61.7358,62.0507,61.7263,61.9839,33512.0
2018-12-20 14:25:00,64.99,65.33,64.99,65.28,37027.0,62.003,62.3273,62.003,62.2796,37027.0
2018-12-20 14:30:00,65.28,65.41,65.24,65.28,66968.0,62.2796,62.4037,62.2415,62.2796,66968.0
2018-12-20 14:35:00,65.31,65.56,65.2,65.2,59885.0,62.3083,62.5468,62.2033,62.2033,59885.0
2018-12-20 14:40:00,65.2,65.63,65.19,65.57,24670.0,62.2033,62.6136,62.1938,62.5563,24670.0
2018-12-20 14:45:00,65.58,65.85,65.52,65.81,24391.0,62.5659,62.8234,62.5086,62.7853,24391.0
2018-12-20 14:50:00,65.79,65.81,65.66,65.69,38067.0,62.7662,62.7853,62.6422,62.6708,38067.0
2018-12-20 14:55:00,65.65,65.68,65.31,65.43,28803.0,62.6326,62.6613,62.3083,62.4227,28803.0
2018-12-20 15:00:00,65.44,65.5,65.35,65.42,60114.0,62.4323,62.4895,62.3464,62.4132,60114.0
2018-12-20 15:05:00,65.43,65.52,65.16,65.49,29579.0,62.4227,62.5086,62.1652,62.48,29579.0
2018-12-20 15:10:00,65.49,65.63,65.35,65.56,23760.0,62.48,62.6136,62.3464,62.5468,23760.0
2018-12-20 15:15:00,65.59,65.61,65.43,65.44,17451.0,62.5754,62.5945,62.4227,62.4323,17451.0
2018-12-20 15:20:00,65.42,65.76,65.4,65.7,21048.0,62.4132,62.7376,62.3941,62.6803,21048.0
2018-12-20 15:25:00,65.71,65.72,65.45,65.45,21610.0,62.6899,62.6994,62.4418,62.4418,21610.0
2018-12-20 15:30:00,65.47,65.66,65.47,65.56,27782.0,62.4609,62.6422,62.4609,62.5468,27782.0
2018-12-20 15:35:00,65.57,65.66,65.52,65.59,33703.0,62.5563,62.6422,62.5086,62.5754,33703.0
2018-12-20 15:40:00,65.57,65.65,65.18,65.19,47493.0,62.5563,62.6326,62.1842,62.1938,47493.0
2018-12-20 15:45:00,65.16,65.24,65.02,65.03,66726.0,62.1652,62.2415,62.0316,62.0411,66726.0
2018-12-20 15:50:00,65.03,65.09,64.87,64.93,77960.0,62.0411,62.0984,61.8885,61.9457,77960.0
2018-12-20 15:55:00,64.92,65.19,64.9,65.15,135213.0,61.9362,62.1938,61.9171,62.1556,135213.0
2018-12-21 09:30:00,65.22,65.44,65.04,65.26,379475.0,62.2224,62.4323,62.0507,62.2606,379475.0
2018-12-21 09:35:00,65.23,65.41,65.07,65.2,11155.0,62.2319,62.4037,62.0793,62.2033,11155.0
2018-12-21 09:40:00,65.23,65.32,65.08,65.17,12690.0,62.2319,62.3178,62.0888,62.1747,12690.0
2018-12-21 09:45:00,65.13,65.18,65.04,65.08,15255.0,62.1365,62.1842,62.0507,62.0888,15255.0
2018-12-21 09:50:00,65.03,65.12,64.98,64.99,14865.0,62.0411,62.127,61.9934,62.003,14865.0
2018-12-21 09:55:00,64.99,65.04,64.86,65.0,15808.0,62.003,62.0507,61.8789,62.0125,15808.0
2018-12-21 10:00:00,65.0,65.03,64.79,64.8,23911.0,62.0125,62.0411,61.8122,61.8217,23911.0
2018-12-21 10:05:00,64.81,64.89,64.73,64.82,14604.0,61.8312,61.9076,61.7549,61.8408,14604.0
2018-12-21 10:10:00,64.86,65.68,64.83,65.68,26141.0,61.8789,62.6613,61.8503,62.6613,26141.0
2018-12-21 10:15:00,65.65,66.17,65.57,66.12,31782.0,62.6326,63.1287,62.5563,63.081,31782.0
2018-12-21 10:20:00,66.13,66.23,66.07,66.14,39839.0,63.0906,63.186,63.0333,63.1001,39839.0
2018-12-21 10:25:00,66.09,66.11,65.78,65.78,15967.0,63.0524,63.0715,62.7567,62.7567,15967.0
2018-12-21 10:30:00,65.78,65.82,65.72,65.76,7961.0,62.7567,62.7948,62.6994,62.7376,7961.0
2018-12-21 10:35:00,65.77,65.83,65.7,65.77,6395.0,62.7471,62.8044,62.6803,62.7471,6395.0
2018-12-21 10:40:00,65.76,65.76,65.5,65.5,8583.0,62.7376,62.7376,62.4895,62.4895,8583.0
2018-12-21 10:45:00,65.53,65.66,65.5,65.58,5026.0,62.5182,62.6422,62.4895,62.5659,5026.0
2018-12-21 10:50:00,65.59,65.64,65.31,65.4,15939.0,62.5754,62.6231,62.3083,62.3941,15939.0
2018-12-21 10:55:00,65.41,65.52,65.41,65.47,9794.0,62.4037,62.5086,62.4037,62.4609,9794.0
2018-12-21 11:00:00,65.44,65.47,65.23,65.24,26973.0,62.4323,62.4609,62.2319,62.2415,26973.0
2018-12-21 11:05:00,65.23,65.28,64.75,64.75,56789.0,62.2319,62.2796,61.774,61.774,56789.0
2018-12-21 11:10:00,64.73,64.95,64.73,64.8,17842.0,61.7549,61.9648,61.7549,61.8217,17842.0
2018-12-21 11:15:00,64.8,65.02,64.8,64.97,9652.0,61.8217,62.0316,61.8217,61.9839,9652.0
2018-12-21 11:20:00,64.95,65.07,64.93,64.98,14069.0,61.9648,62.0793,61.9457,61.9934,14069.0
2018-12-21 11:25:00,64.97,65.2,64.9,65.18,18186.0,61.9839,62.2033,61.9171,62.1842,18186.0
2018-12-21 11:30:00,65.21,65.23,65.07,65.17,8856.0,62.2129,62.2319,62.0793,62.1747,8856.0
2018-12-21 11:35:00,65.16,65.2,65.06,65.06,6412.0,62.1652,62.2033,62.0698,62.0698,6412.0
2018-12-21 11:40:00,65.05,65.13,64.94,65.05,10167.0,62.0602,62.1365,61.9553,62.0602,10167.0
2018-12-21 11:45:00,65.06,65.12,64.87,64.87,11633.0,62.0698,62.127,61.8885,61.8885,11633.0
2018-12-21 11:50:00,64.9,65.08,64.87,65.01,11176.0,61.9171,62.0888,61.8885,62.0221,11176.0
2018-12-21 11:55:00,65.05,65.05,64.89,64.92,9438.0,62.0602,62.0602,61.9076,61.9362,9438.0
2018-12-21 12:00:00,64.95,64.96,64.8,64.86,12440.0,61.9648,61.9744,61.8217,61.8789,12440.0
2018-12-21 12:05:00,64.84,64.89,64.68,64.76,16145.0,61.8599,61.9076,61.7072,61.7835,16145.0
2018-12-21 12:10:00,64.77,64.77,64.56,64.62,18836.0,61.7931,61.7931,61.5927,61.65,18836.0
2018-12-21 12:15:00,64.62,64.68,64.47,64.47,11827.0,61.65,61.7072,61.5069,61.5069,11827.0
2018-12-21 12:20:00,64.49,64.61,64.44,64.54,9867.0,61.526,61.6404,61.4783,61.5737,9867.0
2018-12-21 12:25:00,64.57,64.6,64.37,64.41,17001.0,61.6023,61.6309,61.4115,61.4496,17001.0
2018-12-21 12:30:00,64.36,64.37,64.14,64.3,22866.0,61.4019,61.4115,61.192,61.3447,22866.0
2018-12-21 12:35:00,64.34,64.6,64.3,64.59,16987.0,61.3828,61.6309,61.3447,61.6214,16987.0
2018-12-21 12:40:00,64.61,64.72,64.5,64.61,13829.0,61.6404,61.7454,61.5355,61.6404,13829.0
2018-12-21 12:45:00,64.61,64.81,64.58,64.58,29119.0,61.6404,61.8312,61.6118,61.6118,29119.0
2018-12-21 12:50:00,64.64,64.64,64.24,64.24,27489.0,61.6691,61.6691,61.2874,61.2874,27489.0
2018-12-21 12:55:00,64.27,64.37,64.06,64.19,31487.0,61.3161,61.4115,61.1157,61.2397,31487.0
2018-12-21 13:00:00,64.18,64.24,64.08,64.16,52174.0,61.2302,61.2874,61.1348,61.2111,52174.0
2018-12-21 13:05:00,64.16,64.28,64.01,64.28,15246.0,61.2111,61.3256,61.068,61.3256,15246.0
2018-12-21 13:10:00,64.25,64.3,64.1,64.18,28000.0,61.297,61.3447,61.1539,61.2302,28000.0
2018-12-21 13:15:00,64.18,64.26,64.08,64.12,23301.0,61.2302,61.3065,61.1348,61.173,23301.0
2018-12-21 13:20:00,64.13,64.27,64.06,64.25,54638.0,61.1825,61.3161,61.1157,61.297,54638.0
2018-12-21 13:25:00,64.25,64.41,64.19,64.27,35558.0,61.297,61.4496,61.2397,61.3161,35558.0
2018-12-21 13:30:00,64.27,64.55,64.27,64.54,14295.0,61.3161,61.5832,61.3161,61.5737,14295.0
2018-12-21 13:35:00,64.54,64.55,64.31,64.41,13475.0,61.5737,61.5832,61.3542,61.4496,13475.0
2018-12-21 13:40:00,64.41,64.52,64.37,64.49,17964.0,61.4496,61.5546,61.4115,61.526,17964.0
2018-12-21 13:45:00,64.49,64.49,64.17,64.19,23679.0,61.526,61.526,61.2207,61.2397,23679.0
2018-12-21 13:50:00,64.19,64.26,64.12,64.25,16669.0,61.2397,61.3065,61.173,61.297,16669.0
2018-12-21 13:55:00,64.25,64.34,64.22,64.32,12206.0,61.297,61.3828,61.2684,61.3638,12206.0
2018-12-21 14:00:00,64.27,64.29,64.11,64.17,21451.0,61.3161,61.3351,61.1634,61.2207,21451.0
2018-12-21 14:05:00,64.15,64.18,64.06,64.06,12014.0,61.2016,61.2302,61.1157,61.1157,12014.0
2018-12-21 14:10:00,64.06,64.17,63.88,63.99,33125.0,61.1157,61.2207,60.944,61.0489,33125.0
2018-12-21 14:15:00,64.0,64.08,63.92,64.05,43330.0,61.0585,61.1348,60.9822,61.1062,43330.0
2018-12-21 14:20:00,64.05,64.28,64.04,64.16,22077.0,61.1062,61.3256,61.0966,61.2111,22077.0
2018-12-21 14:25:00,64.16,64.18,63.97,64.04,22891.0,61.2111,61.2302,61.0299,61.0966,22891.0
2018-12-21 14:30:00,64.04,64.12,64.0,64.0,18090.0,61.0966,61.173,61.0585,61.0585,18090.0
2018-12-21 14:35:00,64.01,64.09,63.98,63.99,24466.0,61.068,61.1443,61.0394,61.0489,24466.0
2018-12-21 14:40:00,64.01,64.06,63.79,63.82,28109.0,61.068,61.1157,60.8581,60.8867,28109.0
2018-12-21 14:45:00,63.83,63.93,63.81,63.91,24314.0,60.8963,60.9917,60.8772,60.9726,24314.0
2018-12-21 14:50:00,63.93,64.2,63.89,63.93,22498.0,60.9917,61.2493,60.9535,60.9917,22498.0
2018-12-21 14:55:00,63.94,64.07,63.82,64.04,24565.0,61.0012,61.1253,60.8867,61.0966,24565.0
2018-12-21 15:00:00,64.04,64.17,64.02,64.12,23822.0,61.0966,61.2207,61.0776,61.173,23822.0
2018-12-21 15:05:00,64.13,64.13,63.99,64.03,23666.0,61.1825,61.1825,61.0489,61.0871,23666.0
2018-12-21 15:10:00,64.02,64.04,63.78,63.79,30229.0,61.0776,61.0966,60.8486,60.8581,30229.0
2018-12-21 15:15:00,63.81,63.85,63.62,63.65,27829.0,60.8772,60.9154,60.6959,60.7246,27829.0
2018-12-21 15:20:00,63.65,63.78,63.59,63.72,32170.0,60.7246,60.8486,60.6673,60.7913,32170.0
2018-12-21 15:25:00,63.71,63.72,63.51,63.52,25881.0,60.7818,60.7913,60.591,60.6005,25881.0
2018-12-21 15:30:00,63.51,63.68,63.51,63.64,48893.0,60.591,60.7532,60.591,60.715,48893.0
2018-12-21 15:35:00,63.64,63.64,63.32,63.34,48824.0,60.715,60.715,60.4097,60.4288,48824.0
2018-12-21 15:40:00,63.33,63.45,63.26,63.38,84960.0,60.4193,60.5338,60.3525,60.467,84960.0
2018-12-21 15:45:00,63.38,63.59,63.37,63.5,84910.0,60.467,60.6673,60.4574,60.5815,84910.0
2018-12-21 15:50:00,63.5,63.51,63.26,63.35,119625.0,60.5815,60.591,60.3525,60.4383,119625.0
2018-12-21 15:55:00,63.35,63.37,63.22,63.24,202200.0,60.4383,60.4574,60.3143,60.3334,202200.0
2018-12-24 09:30:00,62.93,63.37,62.93,63.27,24495.0,60.0377,60.4574,60.0377,60.362,24495.0
2018-12-24 09:35:00,63.3,63.3,62.9,63.22,17489.0,60.3906,60.3906,60.009,60.3143,17489.0
2018-12-24 09:40:00,63.19,63.25,62.88,62.88,14643.0,60.2857,60.3429,59.99,59.99,14643.0
2018-12-24 09:45:00,62.87,62.88,62.55,62.7,16822.0,59.9804,59.99,59.6751,59.8182,16822.0
2018-12-24 09:50:00,62.68,62.85,62.47,62.53,38750.0,59.7991,59.9613,59.5988,59.656,38750.0
2018-12-24 09:55:00,62.57,62.63,62.24,62.58,26156.0,59.6942,59.7514,59.3794,59.7037,26156.0
2018-12-24 10:00:00,62.6,62.77,62.58,62.69,36448.0,59.7228,59.885,59.7037,59.8087,36448.0
2018-12-24 10:05:00,62.69,62.76,62.22,62.35,47076.0,59.8087,59.8755,59.3603,59.4843,47076.0
2018-12-24 10:10:00,62.4,62.71,62.36,62.67,34827.0,59.532,59.8278,59.4939,59.7896,34827.0
2018-12-24 10:15:00,62.67,62.7,62.51,62.65,37170.0,59.7896,59.8182,59.637,59.7705,37170.0
2018-12-24 10:20:00,62.65,62.7,62.47,62.64,84599.0,59.7705,59.8182,59.5988,59.761,84599.0
2018-12-24 10:25:00,62.62,63.0,62.53,62.93,83135.0,59.7419,60.1044,59.656,60.0377,83135.0
2018-12-24 10:30:00,62.93,63.11,62.92,62.97,18885.0,60.0377,60.2094,60.0281,60.0758,18885.0
2018-12-24 10:35:00,62.96,63.3,62.94,63.26,16764.0,60.0663,60.3906,60.0472,60.3525,16764.0
2018-12-24 10:40:00,63.28,63.63,63.28,63.5,16745.0,60.3716,60.7055,60.3716,60.5815,16745.0
2018-12-24 10:45:00,63.5,63.54,63.33,63.47,15185.0,60.5815,60.6196,60.4193,60.5528,15185.0
2018-12-24 10:50:00,63.48,63.5,63.32,63.34,17978.0,60.5624,60.5815,60.4097,60.4288,17978.0
2018-12-24 10:55:00,63.34,63.34,63.14,63.17,33857.0,60.4288,60.4288,60.238,60.2666,33857.0
2018-12-24 11:00:00,63.17,63.31,62.8,62.8,32410.0,60.2666,60.4002,59.9136,59.9136,32410.0
2018-12-24 11:05:00,62.83,63.06,62.73,62.98,22303.0,59.9422,60.1617,59.8468,60.0854,22303.0
2018-12-24 11:10:00,62.98,63.26,62.86,63.26,11920.0,60.0854,60.3525,59.9709,60.3525,11920.0
2018-12-24 11:15:00,63.23,63.23,62.91,63.1,27659.0,60.3239,60.3239,60.0186,60.1998,27659.0
2018-12-24 11:20:00,63.06,63.09,62.85,62.86,22348.0,60.1617,60.1903,59.9613,59.9709,22348.0
2018-12-24 11:25:00,62.84,63.0,62.79,62.83,41159.0,59.9518,60.1044,59.9041,59.9422,41159.0
2018-12-24 11:30:00,62.8,63.01,62.76,62.97,22270.0,59.9136,60.114,59.8755,60.0758,22270.0
2018-12-24 11:35:00,62.97,62.97,62.76,62.88,13105.0,60.0758,60.0758,59.8755,59.99,13105.0
2018-12-24 11:40:00,62.9,63.13,62.87,62.93,23026.0,60.009,60.2285,59.9804,60.0377,23026.0
2018-12-24 11:45:00,62.93,63.05,62.92,63.01,64287.0,60.0377,60.1521,60.0281,60.114,64287.0
2018-12-24 11:50:00,63.0,63.1,62.88,63.06,19414.0,60.1044,60.1998,59.99,60.1617,19414.0
2018-12-24 11:55:00,63.03,63.2,62.98,63.01,11693.0,60.1331,60.2952,60.0854,60.114,11693.0
2018-12-24 12:00:00,63.05,63.25,62.99,63.17,14677.0,60.1521,60.3429,60.0949,60.2666,14677.0
2018-12-24 12:05:00,63.14,63.14,62.9,62.9,16311.0,60.238,60.238,60.009,60.009,16311.0
2018-12-24 12:10:00,62.91,63.02,62.82,62.99,19323.0,60.0186,60.1235,59.9327,60.0949,19323.0
2018-12-24 12:15:00,62.98,63.12,62.88,62.97,19644.0,60.0854,60.2189,59.99,60.0758,19644.0
2018-12-24 12:20:00,62.95,63.0,62.78,62.96,22989.0,60.0567,60.1044,59.8945,60.0663,22989.0
2018-12-24 12:25:00,62.97,63.19,62.95,63.03,24265.0,60.0758,60.2857,60.0567,60.1331,24265.0
2018-12-24 12:30:00,63.06,63.22,62.9,63.02,20733.0,60.1617,60.3143,60.009,60.1235,20733.0
2018-12-24 12:35:00,63.02,63.08,62.9,62.96,28603.0,60.1235,60.1808,60.009,60.0663,28603.0
2018-12-24 12:40:00,62.95,63.03,62.89,63.01,30370.0,60.0567,60.1331,59.9995,60.114,30370.0
2018-12-24 12:45:00,63.03,63.05,62.9,62.96,54985.0,60.1331,60.1521,60.009,60.0663,54985.0
2018-12-24 12:50:00,62.96,63.01,62.94,63.01,68994.0,60.0663,60.114,60.0472,60.114,68994.0
2018-12-24 12:55:00,63.0,63.0,62.66,62.74,146413.0,60.1044,60.1044,59.7801,59.8564,146413.0
2018-12-26 09:30:00,62.93,63.41,62.93,63.35,21997.0,60.0377,60.4956,60.0377,60.4383,21997.0
2018-12-26 09:35:00,63.35,63.62,63.2,63.49,16336.0,60.4383,60.6959,60.2952,60.5719,16336.0
2018-12-26 09:40:00,63.48,63.58,63.42,63.55,28034.0,60.5624,60.6578,60.5051,60.6292,28034.0
2018-12-26 09:45:00,63.53,63.71,63.44,63.67,10312.0,60.6101,60.7818,60.5242,60.7436,10312.0
2018-12-26 09:50:00,63.67,63.79,63.59,63.66,13101.0,60.7436,60.8581,60.6673,60.7341,13101.0
2018-12-26 09:55:00,63.66,63.72,63.49,63.49,21960.0,60.7341,60.7913,60.5719,60.5719,21960.0
2018-12-26 10:00:00,63.45,63.51,63.36,63.42,44982.0,60.5338,60.591,60.4479,60.5051,44982.0
2018-12-26 10:05:00,63.42,63.42,63.16,63.26,20382.0,60.5051,60.5051,60.2571,60.3525,20382.0
2018-12-26 10:10:00,63.29,63.31,63.08,63.14,25978.0,60.3811,60.4002,60.1808,60.238,25978.0
2018-12-26 10:15:00,63.14,63.14,62.99,63.06,10506.0,60.238,60.238,60.0949,60.1617,10506.0
2018-12-26 10:20:00,63.04,63.35,63.04,63.35,14226.0,60.1426,60.4383,60.1426,60.4383,14226.0
2018-12-26 10:25:00,63.35,63.53,63.31,63.32,9820.0,60.4383,60.6101,60.4002,60.4097,9820.0
2018-12-26 10:30:00,63.35,63.39,63.12,63.12,11810.0,60.4383,60.4765,60.2189,60.2189,11810.0
2018-12-26 10:35:00,63.1,63.15,62.97,63.05,16101.0,60.1998,60.2475,60.0758,60.1521,16101.0
2018-12-26 10:40:00,63.05,63.1,62.95,63.03,17265.0,60.1521,60.1998,60.0567,60.1331,17265.0
2018-12-26 10:45:00,63.05,63.2,63.0,63.07,6726.0,60.1521,60.2952,60.1044,60.1712,6726.0
2018-12-26 10:50:00,63.1,63.19,62.76,62.78,29079.0,60.1998,60.2857,59.8755,59.8945,29079.0
2018-12-26 10:55:00,62.8,62.97,62.8,62.94,19188.0,59.9136,60.0758,59.9136,60.0472,19188.0
2018-12-26 11:00:00,62.98,63.21,62.92,63.17,9657.0,60.0854,60.3048,60.0281,60.2666,9657.0
2018-12-26 11:05:00,63.15,63.19,62.95,63.07,10002.0,60.2475,60.2857,60.0567,60.1712,10002.0
2018-12-26 11:10:00,63.06,63.16,63.05,63.08,19504.0,60.1617,60.2571,60.1521,60.1808,19504.0
2018-12-26 11:15:00,63.08,63.4,63.07,63.33,7052.0,60.1808,60.4861,60.1712,60.4193,7052.0
2018-12-26 11:20:00,63.31,63.32,63.23,63.26,5848.0,60.4002,60.4097,60.3239,60.3525,5848.0
2018-12-26 11:25:00,63.24,63.42,63.21,63.41,7709.0,60.3334,60.5051,60.3048,60.4956,7709.0
2018-12-26 11:30:00,63.41,63.41,63.2,63.21,8894.0,60.4956,60.4956,60.2952,60.3048,8894.0
2018-12-26 11:35:00,63.22,63.39,63.19,63.34,8098.0,60.3143,60.4765,60.2857,60.4288,8098.0
2018-12-26 11:40:00,63.38,63.5,63.35,63.45,9103.0,60.467,60.5815,60.4383,60.5338,9103.0
2018-12-26 11:45:00,63.42,63.48,63.32,63.48,6266.0,60.5051,60.5624,60.4097,60.5624,6266.0
2018-12-26 11:50:00,63.44,63.44,63.31,63.39,13677.0,60.5242,60.5242,60.4002,60.4765,13677.0
2018-12-26 11:55:00,63.39,63.67,63.36,63.64,8148.0,60.4765,60.7436,60.4479,60.715,8148.0
2018-12-26 12:00:00,63.61,63.67,63.51,63.53,12310.0,60.6864,60.7436,60.591,60.6101,12310.0
2018-12-26 12:05:00,63.48,63.75,63.48,63.73,13810.0,60.5624,60.82,60.5624,60.8009,13810.0
2018-12-26 12:10:00,63.69,64.07,63.69,64.06,12144.0,60.7627,61.1253,60.7627,61.1157,12144.0
2018-12-26 12:15:00,64.06,64.06,63.75,63.79,10230.0,61.1157,61.1157,60.82,60.8581,10230.0
2018-12-26 12:20:00,63.83,63.91,63.7,63.86,9842.0,60.8963,60.9726,60.7723,60.9249,9842.0
2018-12-26 12:25:00,63.89,63.95,63.79,63.79,8076.0,60.9535,61.0108,60.8581,60.8581,8076.0
2018-12-26 12:30:00,63.81,63.83,63.73,63.79,8890.0,60.8772,60.8963,60.8009,60.8581,8890.0
2018-12-26 12:35:00,63.81,64.04,63.76,63.99,8913.0,60.8772,61.0966,60.8295,61.0489,8913.0
2018-12-26 12:40:00,63.99,64.03,63.88,64.01,5476.0,61.0489,61.0871,60.944,61.068,5476.0
2018-12-26 12:45:00,64.0,64.11,63.9,63.93,8777.0,61.0585,61.1634,60.9631,60.9917,8777.0
2018-12-26 12:50:00,63.94,64.11,63.92,64.05,9607.0,61.0012,61.1634,60.9822,61.1062,9607.0
2018-12-26 12:55:00,64.08,64.1,64.01,64.01,6601.0,61.1348,61.1539,61.068,61.068,6601.0
2018-12-26 13:00:00,64.02,64.08,63.83,63.83,27112.0,61.0776,61.1348,60.8963,60.8963,27112.0
2018-12-26 13:05:00,63.79,63.86,63.76,63.86,12071.0,60.8581,60.9249,60.8295,60.9249,12071.0
2018-12-26 13:10:00,63.85,63.91,63.64,63.68,14980.0,60.9154,60.9726,60.715,60.7532,14980.0
2018-12-26 13:15:00,63.61,63.61,63.5,63.5,8150.0,60.6864,60.6864,60.5815,60.5815,8150.0
2018-12-26 13:20:00,63.45,63.64,63.45,63.61,7625.0,60.5338,60.715,60.5338,60.6864,7625.0
2018-12-26 13:25:00,63.61,63.7,63.57,63.62,6146.0,60.6864,60.7723,60.6482,60.6959,6146.0
2018-12-26 13:30:00,63.62,63.72,63.58,63.61,6354.0,60.6959,60.7913,60.6578,60.6864,6354.0
2018-12-26 13:35:00,63.58,63.71,63.55,63.69,6360.0,60.6578,60.7818,60.6292,60.7627,6360.0
2018-12-26 13:40:00,63.72,63.79,63.71,63.72,6729.0,60.7913,60.8581,60.7818,60.7913,6729.0
2018-12-26 13:45:00,63.73,63.85,63.71,63.79,8900.0,60.8009,60.9154,60.7818,60.8581,8900.0
2018-12-26 13:50:00,63.82,64.03,63.81,64.03,5393.0,60.8867,61.0871,60.8772,61.0871,5393.0
2018-12-26 13:55:00,64.05,64.13,64.02,64.12,5781.0,61.1062,61.1825,61.0776,61.173,5781.0
2018-12-26 14:00:00,64.13,64.13,63.97,63.99,11181.0,61.1825,61.1825,61.0299,61.0489,11181.0
2018-12-26 14:05:00,63.97,63.97,63.83,63.92,5805.0,61.0299,61.0299,60.8963,60.9822,5805.0
2018-12-26 14:10:00,63.9,64.03,63.9,63.9,4882.0,60.9631,61.0871,60.9631,60.9631,4882.0
2018-12-26 14:15:00,63.92,63.99,63.7,63.74,13287.0,60.9822,61.0489,60.7723,60.8104,13287.0
2018-12-26 14:20:00,63.77,63.81,63.66,63.81,24962.0,60.839,60.8772,60.7341,60.8772,24962.0
2018-12-26 14:25:00,63.81,63.82,63.66,63.78,8310.0,60.8772,60.8867,60.7341,60.8486,8310.0
2018-12-26 14:30:00,63.78,64.0,63.78,63.94,12337.0,60.8486,61.0585,60.8486,61.0012,12337.0
2018-12-26 14:35:00,63.91,63.94,63.86,63.92,4412.0,60.9726,61.0012,60.9249,60.9822,4412.0
2018-12-26 14:40:00,63.95,63.96,63.78,63.91,24350.0,61.0108,61.0203,60.8486,60.9726,24350.0
2018-12-26 14:45:00,63.91,63.95,63.78,63.78,12861.0,60.9726,61.0108,60.8486,60.8486,12861.0
2018-12-26 14:50:00,63.78,63.94,63.78,63.9,19327.0,60.8486,61.0012,60.8486,60.9631,19327.0
2018-12-26 14:55:00,63.89,64.11,63.82,64.11,12245.0,60.9535,61.1634,60.8867,61.1634,12245.0
2018-12-26 15:00:00,64.09,64.15,64.02,64.15,9448.0,61.1443,61.2016,61.0776,61.2016,9448.0
2018-12-26 15:05:00,64.18,64.32,64.15,64.23,14026.0,61.2302,61.3638,61.2016,61.2779,14026.0
2018-12-26 15:10:00,64.24,64.38,64.23,64.36,12349.0,61.2874,61.421,61.2779,61.4019,12349.0
2018-12-26 15:15:00,64.4,64.44,64.25,64.25,15508.0,61.4401,61.4783,61.297,61.297,15508.0
2018-12-26 15:20:00,64.28,64.49,64.25,64.49,15042.0,61.3256,61.526,61.297,61.526,15042.0
2018-12-26 15:25:00,64.47,64.59,64.45,64.57,11996.0,61.5069,61.6214,61.4878,61.6023,11996.0
2018-12-26 15:30:00,64.57,64.67,64.49,64.65,23754.0,61.6023,61.6977,61.526,61.6786,23754.0
2018-12-26 15:35:00,64.63,64.94,64.62,64.92,36545.0,61.6595,61.9553,61.65,61.9362,36545.0
2018-12-26 15:40:00,64.91,65.21,64.84,65.19,28358.0,61.9266,62.2129,61.8599,62.1938,28358.0
2018-12-26 15:45:00,65.21,65.3,65.04,65.06,49731.0,62.2129,62.2987,62.0507,62.0698,49731.0
2018-12-26 15:50:00,65.06,65.4,65.06,65.4,57645.0,62.0698,62.3941,62.0698,62.3941,57645.0
2018-12-26 15:55:00,65.41,65.58,65.38,65.52,110981.0,62.4037,62.5659,62.375,62.5086,110981.0
2018-12-27 09:30:00,64.5,64.83,64.5,64.83,27811.0,61.5355,61.8503,61.5355,61.8503,27811.0
2018-12-27 09:35:00,64.83,65.07,64.57,64.88,14827.0,61.8503,62.0793,61.6023,61.898,14827.0
2018-12-27 09:40:00,64.91,64.97,64.85,64.86,4348.0,61.9266,61.9839,61.8694,61.8789,4348.0
2018-12-27 09:45:00,64.84,64.92,64.52,64.58,10674.0,61.8599,61.9362,61.5546,61.6118,10674.0
2018-12-27 09:50:00,64.46,64.6,64.25,64.31,8391.0,61.4973,61.6309,61.297,61.3542,8391.0
2018-12-27 09:55:00,64.31,64.31,64.09,64.2,11553.0,61.3542,61.3542,61.1443,61.2493,11553.0
2018-12-27 10:00:00,64.28,64.56,64.14,64.47,12578.0,61.3256,61.5927,61.192,61.5069,12578.0
2018-12-27 10:05:00,64.51,64.61,64.26,64.26,13691.0,61.545,61.6404,61.3065,61.3065,13691.0
2018-12-27 10:10:00,64.31,64.46,64.28,64.42,8938.0,61.3542,61.4973,61.3256,61.4592,8938.0
2018-12-27 10:15:00,64.47,64.56,64.24,64.24,7304.0,61.5069,61.5927,61.2874,61.2874,7304.0
2018-12-27 10:20:00,64.14,64.32,64.09,64.12,6686.0,61.192,61.3638,61.1443,61.173,6686.0
2018-12-27 10:25:00,64.16,64.35,64.15,64.35,6899.0,61.2111,61.3924,61.2016,61.3924,6899.0
2018-12-27 10:30:00,64.31,64.43,64.0,64.36,15596.0,61.3542,61.4687,61.0585,61.4019,15596.0
2018-12-27 10:35:00,64.4,64.49,64.32,64.38,6100.0,61.4401,61.526,61.3638,61.421,6100.0
2018-12-27 10:40:00,64.31,64.71,64.28,64.69,15254.0,61.3542,61.7358,61.3256,61.7168,15254.0
2018-12-27 10:45:00,64.67,64.75,64.61,64.62,5509.0,61.6977,61.774,61.6404,61.65,5509.0
2018-12-27 10:50:00,64.59,64.64,64.38,64.42,7592.0,61.6214,61.6691,61.421,61.4592,7592.0
2018-12-27 10:55:00,64.42,64.59,64.34,64.5,10342.0,61.4592,61.6214,61.3828,61.5355,10342.0
2018-12-27 11:00:00,64.49,64.55,64.4,64.5,9541.0,61.526,61.5832,61.4401,61.5355,9541.0
2018-12-27 11:05:00,64.48,64.56,64.42,64.56,5300.0,61.5164,61.5927,61.4592,61.5927,5300.0
2018-12-27 11:10:00,64.56,64.69,64.53,64.63,7504.0,61.5927,61.7168,61.5641,61.6595,7504.0
2018-12-27 11:15:00,64.63,64.88,64.6,64.85,8311.0,61.6595,61.898,61.6309,61.8694,8311.0
2018-12-27 11:20:00,64.83,64.9,64.77,64.84,6200.0,61.8503,61.9171,61.7931,61.8599,6200.0
2018-12-27 11:25:00,64.86,65.1,64.85,65.03,10124.0,61.8789,62.1079,61.8694,62.0411,10124.0
2018-12-27 11:30:00,65.07,65.19,65.02,65.02,23603.0,62.0793,62.1938,62.0316,62.0316,23603.0
2018-12-27 11:35:00,65.01,65.11,64.95,64.99,12962.0,62.0221,62.1175,61.9648,62.003,12962.0
2018-12-27 11:40:00,64.96,64.98,64.84,64.89,51302.0,61.9744,61.9934,61.8599,61.9076,51302.0
2018-12-27 11:45:00,64.87,65.03,64.87,64.99,22680.0,61.8885,62.0411,61.8885,62.003,22680.0
2018-12-27 11:50:00,64.99,65.15,64.99,65.03,11783.0,62.003,62.1556,62.003,62.0411,11783.0
2018-12-27 11:55:00,65.06,65.17,65.0,65.12,9198.0,62.0698,62.1747,62.0125,62.127,9198.0
2018-12-27 12:00:00,65.1,65.12,64.99,65.03,20621.0,62.1079,62.127,62.003,62.0411,20621.0
2018-12-27 12:05:00,65.03,65.07,64.91,65.01,23582.0,62.0411,62.0793,61.9266,62.0221,23582.0
2018-12-27 12:10:00,65.02,65.08,64.99,65.03,5684.0,62.0316,62.0888,62.003,62.0411,5684.0
2018-12-27 12:15:00,65.04,65.26,65.04,65.26,5516.0,62.0507,62.2606,62.0507,62.2606,5516.0
2018-12-27 12:20:00,65.26,65.32,65.19,65.31,10813.0,62.2606,62.3178,62.1938,62.3083,10813.0
2018-12-27 12:25:00,65.28,65.32,64.73,64.82,45981.0,62.2796,62.3178,61.7549,61.8408,45981.0
2018-12-27 12:30:00,64.82,64.88,64.78,64.85,5552.0,61.8408,61.898,61.8026,61.8694,5552.0
2018-12-27 12:35:00,64.93,65.01,64.87,64.99,5987.0,61.9457,62.0221,61.8885,62.003,5987.0
2018-12-27 12:40:00,65.0,65.02,64.86,64.91,10848.0,62.0125,62.0316,61.8789,61.9266,10848.0
2018-12-27 12:45:00,64.89,65.0,64.84,64.92,4200.0,61.9076,62.0125,61.8599,61.9362,4200.0
2018-12-27 12:50:00,64.91,65.08,64.86,65.08,6540.0,61.9266,62.0888,61.8789,62.0888,6540.0
2018-12-27 12:55:00,65.08,65.11,64.97,65.11,8143.0,62.0888,62.1175,61.9839,62.1175,8143.0
2018-12-27 13:00:00,65.09,65.11,64.93,64.97,8391.0,62.0984,62.1175,61.9457,61.9839,8391.0
2018-12-27 13:05:00,64.98,65.09,64.98,65.03,4954.0,61.9934,62.0984,61.9934,62.0411,4954.0
2018-12-27 13:10:00,65.0,65.06,64.79,64.88,10478.0,62.0125,62.0698,61.8122,61.898,10478.0
2018-12-27 13:15:00,64.86,64.93,64.82,64.91,26995.0,61.8789,61.9457,61.8408,61.9266,26995.0
2018-12-27 13:20:00,64.87,64.9,64.81,64.87,20551.0,61.8885,61.9171,61.8312,61.8885,20551.0
2018-12-27 13:25:00,64.88,64.99,64.86,64.87,9043.0,61.898,62.003,61.8789,61.8885,9043.0
2018-12-27 13:30:00,64.84,64.92,64.83,64.91,6589.0,61.8599,61.9362,61.8503,61.9266,6589.0
2018-12-27 13:35:00,64.89,64.9,64.79,64.79,5025.0,61.9076,61.9171,61.8122,61.8122,5025.0
2018-12-27 13:40:00,64.76,64.8,64.73,64.75,3675.0,61.7835,61.8217,61.7549,61.774,3675.0
2018-12-27 13:45:00,64.76,64.8,64.53,64.53,9200.0,61.7835,61.8217,61.5641,61.5641,9200.0
2018-12-27 13:50:00,64.56,64.58,64.39,64.43,7852.0,61.5927,61.6118,61.4305,61.4687,7852.0
2018-12-27 13:55:00,64.44,64.58,64.44,64.52,5672.0,61.4783,61.6118,61.4783,61.5546,5672.0
2018-12-27 14:00:00,64.51,64.54,64.36,64.52,8706.0,61.545,61.5737,61.4019,61.5546,8706.0
2018-12-27 14:05:00,64.52,64.59,64.32,64.32,8969.0,61.5546,61.6214,61.3638,61.3638,8969.0
2018-12-27 14:10:00,64.33,64.37,64.24,64.25,10512.0,61.3733,61.4115,61.2874,61.297,10512.0
2018-12-27 14:15:00,64.24,64.28,64.15,64.22,10764.0,61.2874,61.3256,61.2016,61.2684,10764.0
2018-12-27 14:20:00,64.22,64.31,64.22,64.25,4500.0,61.2684,61.3542,61.2684,61.297,4500.0
2018-12-27 14:25:00,64.26,64.35,64.19,64.33,7448.0,61.3065,61.3924,61.2397,61.3733,7448.0
2018-12-27 14:30:00,64.33,64.36,64.18,64.23,9407.0,61.3733,61.4019,61.2302,61.2779,9407.0
2018-12-27 14:35:00,64.23,64.38,64.21,64.38,6383.0,61.2779,61.421,61.2588,61.421,6383.0
2018-12-27 14:40:00,64.37,64.8,64.36,64.76,9911.0,61.4115,61.8217,61.4019,61.7835,9911.0
2018-12-27 14:45:00,64.75,64.81,64.6,64.66,6467.0,61.774,61.8312,61.6309,61.6881,6467.0
2018-12-27 14:50:00,64.67,65.0,64.6,64.88,11169.0,61.6977,62.0125,61.6309,61.898,11169.0
2018-12-27 14:55:00,64.87,64.94,64.81,64.92,8323.0,61.8885,61.9553,61.8312,61.9362,8323.0
2018-12-27 15:00:00,64.99,65.0,64.69,64.81,9752.0,62.003,62.0125,61.7168,61.8312,9752.0
2018-12-27 15:05:00,64.8,64.95,64.72,64.89,10733.0,61.8217,61.9648,61.7454,61.9076,10733.0
2018-12-27 15:10:00,64.9,65.19,64.81,65.13,21507.0,61.9171,62.1938,61.8312,62.1365,21507.0
2018-12-27 15:15:00,65.06,65.06,64.94,65.0,11618.0,62.0698,62.0698,61.9553,62.0125,11618.0
2018-12-27 15:20:00,65.01,65.3,65.01,65.3,9836.0,62.0221,62.2987,62.0221,62.2987,9836.0
2018-12-27 15:25:00,65.29,65.52,65.24,65.47,13956.0,62.2892,62.5086,62.2415,62.4609,13956.0
2018-12-27 15:30:00,65.47,65.6,65.26,65.52,14874.0,62.4609,62.5849,62.2606,62.5086,14874.0
2018-12-27 15:35:00,65.53,65.92,65.51,65.83,16131.0,62.5182,62.8902,62.4991,62.8044,16131.0
2018-12-27 15:40:00,65.86,66.34,65.83,66.22,30002.0,62.833,63.2909,62.8044,63.1764,30002.0
2018-12-27 15:45:00,66.22,66.25,65.88,66.1,49268.0,63.1764,63.2051,62.8521,63.062,49268.0
2018-12-27 15:50:00,66.08,66.11,65.78,65.86,37085.0,63.0429,63.0715,62.7567,62.833,37085.0
2018-12-27 15:55:00,65.84,66.5,65.84,66.48,122084.0,62.8139,63.4436,62.8139,63.4245,122084.0
2018-12-28 09:30:00,66.98,67.12,66.77,66.86,52092.0,64.0604,64.1943,63.8595,63.9456,52092.0
2018-12-28 09:35:00,66.87,66.87,66.55,66.56,16198.0,63.9552,63.9552,63.6491,63.6587,16198.0
2018-12-28 09:40:00,66.51,66.88,66.49,66.88,18997.0,63.6109,63.9647,63.5917,63.9647,18997.0
2018-12-28 09:45:00,66.87,67.0,66.68,66.68,8506.0,63.9552,64.0795,63.7735,63.7735,8506.0
2018-12-28 09:50:00,66.64,66.79,66.59,66.7,12768.0,63.7352,63.8787,63.6874,63.7926,12768.0
2018-12-28 09:55:00,66.77,66.81,66.67,66.81,10131.0,63.8595,63.8978,63.7639,63.8978,10131.0
2018-12-28 10:00:00,66.81,66.86,66.52,66.58,10580.0,63.8978,63.9456,63.6204,63.6778,10580.0
2018-12-28 10:05:00,66.57,66.72,66.55,66.64,11106.0,63.6683,63.8117,63.6491,63.7352,11106.0
2018-12-28 10:10:00,66.59,66.69,66.44,66.54,7979.0,63.6874,63.783,63.5439,63.6396,7979.0
2018-12-28 10:15:00,66.58,66.74,66.57,66.65,9266.0,63.6778,63.8309,63.6683,63.7448,9266.0
2018-12-28 10:20:00,66.64,66.74,66.45,66.45,6347.0,63.7352,63.8309,63.5535,63.5535,6347.0
2018-12-28 10:25:00,66.49,66.49,66.27,66.34,4792.0,63.5917,63.5917,63.3813,63.4483,4792.0
2018-12-28 10:30:00,66.34,66.5,66.25,66.26,5655.0,63.4483,63.6013,63.3622,63.3718,5655.0
2018-12-28 10:35:00,66.28,66.29,65.99,66.15,5461.0,63.3909,63.4005,63.1135,63.2666,5461.0
2018-12-28 10:40:00,66.16,66.3,66.07,66.1,18986.0,63.2761,63.41,63.1901,63.2187,18986.0
2018-12-28 10:45:00,66.08,66.31,66.08,66.29,31771.0,63.1996,63.4196,63.1996,63.4005,31771.0
2018-12-28 10:50:00,66.3,66.5,66.26,66.31,31591.0,63.41,63.6013,63.3718,63.4196,31591.0
2018-12-28 10:55:00,66.27,66.36,66.2,66.2,12037.0,63.3813,63.4674,63.3144,63.3144,12037.0
2018-12-28 11:00:00,66.23,66.29,66.08,66.12,12473.0,63.3431,63.4005,63.1996,63.2379,12473.0
2018-12-28 11:05:00,66.13,66.34,66.1,66.31,13897.0,63.2474,63.4483,63.2187,63.4196,13897.0
2018-12-28 11:10:00,66.28,66.34,66.1,66.12,20851.0,63.3909,63.4483,63.2187,63.2379,20851.0
2018-12-28 11:15:00,66.11,66.36,66.07,66.13,25836.0,63.2283,63.4674,63.1901,63.2474,25836.0
2018-12-28 11:20:00,66.12,66.3,66.07,66.25,32813.0,63.2379,63.41,63.1901,63.3622,32813.0
2018-12-28 11:25:00,66.28,66.34,66.19,66.32,12231.0,63.3909,63.4483,63.3048,63.4292,12231.0
2018-12-28 11:30:00,66.29,66.35,66.15,66.22,10235.0,63.4005,63.4579,63.2666,63.3335,10235.0
2018-12-28 11:35:00,66.23,66.52,66.22,66.4,47602.0,63.3431,63.6204,63.3335,63.5057,47602.0
2018-12-28 11:40:00,66.39,66.42,66.16,66.16,18030.0,63.4961,63.5248,63.2761,63.2761,18030.0
2018-12-28 11:45:00,66.18,66.2,66.04,66.06,53743.0,63.2953,63.3144,63.1614,63.1805,53743.0
2018-12-28 11:50:00,66.04,66.18,65.94,66.1,17280.0,63.1614,63.2953,63.0657,63.2187,17280.0
2018-12-28 11:55:00,66.1,66.18,66.03,66.14,39500.0,63.2187,63.2953,63.1518,63.257,39500.0
2018-12-28 12:00:00,66.17,66.32,66.15,66.32,8735.0,63.2857,63.4292,63.2666,63.4292,8735.0
2018-12-28 12:05:00,66.31,66.44,66.29,66.37,7439.0,63.4196,63.5439,63.4005,63.477,7439.0
2018-12-28 12:10:00,66.37,66.43,66.28,66.37,50404.0,63.477,63.5344,63.3909,63.477,50404.0
2018-12-28 12:15:00,66.38,66.38,66.02,66.1,10792.0,63.4865,63.4865,63.1422,63.2187,10792.0
2018-12-28 12:20:00,66.11,66.25,66.06,66.2,18353.0,63.2283,63.3622,63.1805,63.3144,18353.0
2018-12-28 12:25:00,66.21,66.24,66.11,66.23,10240.0,63.324,63.3526,63.2283,63.3431,10240.0
2018-12-28 12:30:00,66.25,66.32,66.19,66.27,12721.0,63.3622,63.4292,63.3048,63.3813,12721.0
2018-12-28 12:35:00,66.27,66.42,66.22,66.42,19217.0,63.3813,63.5248,63.3335,63.5248,19217.0
2018-12-28 12:40:00,66.44,66.64,66.44,66.61,58369.0,63.5439,63.7352,63.5439,63.7065,58369.0
2018-12-28 12:45:00,66.57,66.57,66.39,66.41,34812.0,63.6683,63.6683,63.4961,63.5152,34812.0
2018-12-28 12:50:00,66.42,66.51,66.31,66.48,19429.0,63.5248,63.6109,63.4196,63.5822,19429.0
2018-12-28 12:55:00,66.44,66.44,66.27,66.38,43310.0,63.5439,63.5439,63.3813,63.4865,43310.0
2018-12-28 13:00:00,66.37,66.43,66.26,66.29,17345.0,63.477,63.5344,63.3718,63.4005,17345.0
2018-12-28 13:05:00,66.28,66.39,66.21,66.39,16923.0,63.3909,63.4961,63.324,63.4961,16923.0
2018-12-28 13:10:00,66.45,66.5,66.39,66.46,8526.0,63.5535,63.6013,63.4961,63.5631,8526.0
2018-12-28 13:15:00,66.48,66.49,66.34,66.4,4200.0,63.5822,63.5917,63.4483,63.5057,4200.0
2018-12-28 13:20:00,66.34,66.34,66.15,66.16,10009.0,63.4483,63.4483,63.2666,63.2761,10009.0
2018-12-28 13:25:00,66.17,66.21,66.13,66.13,9351.0,63.2857,63.324,63.2474,63.2474,9351.0
2018-12-28 13:30:00,66.16,66.16,65.94,65.98,8746.0,63.2761,63.2761,63.0657,63.104,8746.0
2018-12-28 13:35:00,66.0,66.1,65.98,66.1,10467.0,63.1231,63.2187,63.104,63.2187,10467.0
2018-12-28 13:40:00,66.09,66.19,66.08,66.13,9034.0,63.2092,63.3048,63.1996,63.2474,9034.0
2018-12-28 13:45:00,66.13,66.34,66.13,66.32,6243.0,63.2474,63.4483,63.2474,63.4292,6243.0
2018-12-28 13:50:00,66.33,66.43,66.25,66.29,19112.0,63.4387,63.5344,63.3622,63.4005,19112.0
2018-12-28 13:55:00,66.31,66.41,66.31,66.36,5306.0,63.4196,63.5152,63.4196,63.4674,5306.0
2018-12-28 14:00:00,66.35,66.5,66.35,66.5,22145.0,63.4579,63.6013,63.4579,63.6013,22145.0
2018-12-28 14:05:00,66.51,66.64,66.48,66.53,15291.0,63.6109,63.7352,63.5822,63.63,15291.0
2018-12-28 14:10:00,66.53,66.61,66.5,66.56,11404.0,63.63,63.7065,63.6013,63.6587,11404.0
2018-12-28 14:15:00,66.57,66.73,66.52,66.53,14466.0,63.6683,63.8213,63.6204,63.63,14466.0
2018-12-28 14:20:00,66.54,66.58,66.42,66.55,9930.0,63.6396,63.6778,63.5248,63.6491,9930.0
2018-12-28 14:25:00,66.54,66.57,66.5,66.54,4862.0,63.6396,63.6683,63.6013,63.6396,4862.0
2018-12-28 14:30:00,66.5,66.61,66.47,66.61,5248.0,63.6013,63.7065,63.5726,63.7065,5248.0
2018-12-28 14:35:00,66.59,66.8,66.58,66.8,7729.0,63.6874,63.8882,63.6778,63.8882,7729.0
2018-12-28 14:40:00,66.81,66.9,66.77,66.83,10030.0,63.8978,63.9839,63.8595,63.9169,10030.0
2018-12-28 14:45:00,66.83,66.84,66.7,66.83,5328.0,63.9169,63.9265,63.7926,63.9169,5328.0
2018-12-28 14:50:00,66.81,66.99,66.8,66.9,10571.0,63.8978,64.07,63.8882,63.9839,10571.0
2018-12-28 14:55:00,66.94,66.94,66.82,66.88,7342.0,64.0221,64.0221,63.9074,63.9647,7342.0
2018-12-28 15:00:00,66.87,66.91,66.68,66.73,10872.0,63.9552,63.9934,63.7735,63.8213,10872.0
2018-12-28 15:05:00,66.7,66.7,66.42,66.55,16420.0,63.7926,63.7926,63.5248,63.6491,16420.0
2018-12-28 15:10:00,66.52,66.66,66.36,66.66,11734.0,63.6204,63.7543,63.4674,63.7543,11734.0
2018-12-28 15:15:00,66.65,66.67,66.41,66.41,10569.0,63.7448,63.7639,63.5152,63.5152,10569.0
2018-12-28 15:20:00,66.43,66.43,66.23,66.27,18028.0,63.5344,63.5344,63.3431,63.3813,18028.0
2018-12-28 15:25:00,66.29,66.32,65.93,66.07,22686.0,63.4005,63.4292,63.0562,63.1901,22686.0
2018-12-28 15:30:00,66.05,66.16,65.92,66.1,20399.0,63.1709,63.2761,63.0466,63.2187,20399.0
2018-12-28 15:35:00,66.09,66.23,65.93,65.96,14032.0,63.2092,63.3431,63.0562,63.0849,14032.0
2018-12-28 15:40:00,65.95,66.01,65.76,65.78,36692.0,63.0753,63.1327,62.8936,62.9127,36692.0
2018-12-28 15:45:00,65.78,65.94,65.76,65.94,40536.0,62.9127,63.0657,62.8936,63.0657,40536.0
2018-12-28 15:50:00,65.93,66.01,65.73,65.73,47344.0,63.0562,63.1327,62.8649,62.8649,47344.0
2018-12-28 15:55:00,65.72,66.06,65.71,65.95,90533.0,62.8553,63.1805,62.8457,63.0753,90533.0
2018-12-31 09:30:00,66.34,66.84,66.34,66.75,29500.0,63.4483,63.9265,63.4483,63.8404,29500.0
2018-12-31 09:35:00,66.75,66.75,66.58,66.58,4253.0,63.8404,63.8404,63.6778,63.6778,4253.0
2018-12-31 09:40:00,66.67,66.98,66.63,66.93,7950.0,63.7639,64.0604,63.7256,64.0126,7950.0
2018-12-31 09:45:00,66.9,67.08,66.9,67.0,10163.0,63.9839,64.156,63.9839,64.0795,10163.0
2018-12-31 09:50:00,66.95,67.09,66.94,67.07,12007.0,64.0317,64.1656,64.0221,64.1465,12007.0
2018-12-31 09:55:00,67.05,67.07,66.94,67.04,7231.0,64.1273,64.1465,64.0221,64.1178,7231.0
2018-12-31 10:00:00,67.07,67.37,67.07,67.16,29886.0,64.1465,64.4334,64.1465,64.2325,29886.0
2018-12-31 10:05:00,67.15,67.18,67.06,67.13,9740.0,64.223,64.2517,64.1369,64.2039,9740.0
2018-12-31 10:10:00,67.17,67.25,67.12,67.12,10111.0,64.2421,64.3186,64.1943,64.1943,10111.0
2018-12-31 10:15:00,67.11,67.12,67.0,67.09,5823.0,64.1847,64.1943,64.0795,64.1656,5823.0
2018-12-31 10:20:00,67.13,67.17,67.1,67.11,7776.0,64.2039,64.2421,64.1752,64.1847,7776.0
2018-12-31 10:25:00,67.1,67.11,67.03,67.07,6433.0,64.1752,64.1847,64.1082,64.1465,6433.0
2018-12-31 10:30:00,67.07,67.07,66.75,66.79,13266.0,64.1465,64.1465,63.8404,63.8787,13266.0
2018-12-31 10:35:00,66.78,66.86,66.71,66.84,9003.0,63.8691,63.9456,63.8022,63.9265,9003.0
2018-12-31 10:40:00,66.84,67.02,66.84,66.97,13763.0,63.9265,64.0986,63.9265,64.0508,13763.0
2018-12-31 10:45:00,66.97,67.03,66.92,66.92,14219.0,64.0508,64.1082,64.003,64.003,14219.0
2018-12-31 10:50:00,66.85,66.85,66.76,66.77,7169.0,63.9361,63.9361,63.85,63.8595,7169.0
2018-12-31 10:55:00,66.75,66.83,66.71,66.74,8306.0,63.8404,63.9169,63.8022,63.8309,8306.0
2018-12-31 11:00:00,66.74,66.87,66.71,66.85,24485.0,63.8309,63.9552,63.8022,63.9361,24485.0
2018-12-31 11:05:00,66.88,66.96,66.85,66.89,6881.0,63.9647,64.0413,63.9361,63.9743,6881.0
2018-12-31 11:10:00,66.84,66.91,66.79,66.91,9534.0,63.9265,63.9934,63.8787,63.9934,9534.0
2018-12-31 11:15:00,66.91,66.93,66.82,66.83,16162.0,63.9934,64.0126,63.9074,63.9169,16162.0
2018-12-31 11:20:00,66.84,66.85,66.71,66.78,12226.0,63.9265,63.9361,63.8022,63.8691,12226.0
2018-12-31 11:25:00,66.77,66.98,66.76,66.95,13864.0,63.8595,64.0604,63.85,64.0317,13864.0
2018-12-31 11:30:00,66.94,66.97,66.7,66.77,15280.0,64.0221,64.0508,63.7926,63.8595,15280.0
2018-12-31 11:35:00,66.78,66.9,66.7,66.84,17405.0,63.8691,63.9839,63.7926,63.9265,17405.0
2018-12-31 11:40:00,66.84,66.85,66.7,66.73,6840.0,63.9265,63.9361,63.7926,63.8213,6840.0
2018-12-31 11:45:00,66.75,67.0,66.75,67.0,3816.0,63.8404,64.0795,63.8404,64.0795,3816.0
2018-12-31 11:50:00,67.0,67.01,66.9,66.94,9348.0,64.0795,64.0891,63.9839,64.0221,9348.0
2018-12-31 11:55:00,66.96,67.03,66.88,67.03,12044.0,64.0413,64.1082,63.9647,64.1082,12044.0
2018-12-31 12:00:00,67.02,67.02,66.95,66.97,8451.0,64.0986,64.0986,64.0317,64.0508,8451.0
2018-12-31 12:05:00,66.97,67.04,66.92,67.0,6380.0,64.0508,64.1178,64.003,64.0795,6380.0
2018-12-31 12:10:00,66.99,67.05,66.85,67.01,10123.0,64.07,64.1273,63.9361,64.0891,10123.0
2018-12-31 12:15:00,67.0,67.05,66.94,67.0,5766.0,64.0795,64.1273,64.0221,64.0795,5766.0
2018-12-31 12:20:00,66.98,67.13,66.98,67.1,7292.0,64.0604,64.2039,64.0604,64.1752,7292.0
2018-12-31 12:25:00,67.08,67.11,67.01,67.08,8857.0,64.156,64.1847,64.0891,64.156,8857.0
2018-12-31 12:30:00,67.09,67.14,67.05,67.07,9109.0,64.1656,64.2134,64.1273,64.1465,9109.0
2018-12-31 12:35:00,67.09,67.19,67.09,67.16,4464.0,64.1656,64.2612,64.1656,64.2325,4464.0
2018-12-31 12:40:00,67.16,67.26,67.14,67.26,7395.0,64.2325,64.3282,64.2134,64.3282,7395.0
2018-12-31 12:45:00,67.26,67.3,67.22,67.25,6803.0,64.3282,64.3664,64.2899,64.3186,6803.0
2018-12-31 12:50:00,67.24,67.24,67.15,67.2,8636.0,64.3091,64.3091,64.223,64.2708,8636.0
2018-12-31 12:55:00,67.2,67.23,67.17,67.21,4844.0,64.2708,64.2995,64.2421,64.2804,4844.0
2018-12-31 13:00:00,67.25,67.28,67.14,67.17,7171.0,64.3186,64.3473,64.2134,64.2421,7171.0
2018-12-31 13:05:00,67.17,67.24,67.16,67.24,6025.0,64.2421,64.3091,64.2325,64.3091,6025.0
2018-12-31 13:10:00,67.21,67.32,67.21,67.29,9972.0,64.2804,64.3856,64.2804,64.3569,9972.0
2018-12-31 13:15:00,67.3,67.43,67.3,67.39,11834.0,64.3664,64.4908,64.3664,64.4525,11834.0
2018-12-31 13:20:00,67.39,67.46,67.38,67.41,9782.0,64.4525,64.5195,64.443,64.4716,9782.0
2018-12-31 13:25:00,67.4,67.48,67.37,67.48,5464.0,64.4621,64.5386,64.4334,64.5386,5464.0
2018-12-31 13:30:00,67.48,67.48,67.42,67.43,8330.0,64.5386,64.5386,64.4812,64.4908,8330.0
2018-12-31 13:35:00,67.44,67.46,67.33,67.33,5100.0,64.5003,64.5195,64.3951,64.3951,5100.0
2018-12-31 13:40:00,67.3,67.34,67.24,67.24,7382.0,64.3664,64.4047,64.3091,64.3091,7382.0
2018-12-31 13:45:00,67.23,67.23,67.14,67.16,4846.0,64.2995,64.2995,64.2134,64.2325,4846.0
2018-12-31 13:50:00,67.17,67.19,67.02,67.05,6850.0,64.2421,64.2612,64.0986,64.1273,6850.0
2018-12-31 13:55:00,67.04,67.06,67.0,67.03,5951.0,64.1178,64.1369,64.0795,64.1082,5951.0
2018-12-31 14:00:00,67.04,67.04,66.86,67.02,11441.0,64.1178,64.1178,63.9456,64.0986,11441.0
2018-12-31 14:05:00,67.03,67.13,67.01,67.1,8421.0,64.1082,64.2039,64.0891,64.1752,8421.0
2018-12-31 14:10:00,67.09,67.09,67.02,67.06,6897.0,64.1656,64.1656,64.0986,64.1369,6897.0
2018-12-31 14:15:00,67.07,67.17,66.98,67.13,7704.0,64.1465,64.2421,64.0604,64.2039,7704.0
2018-12-31 14:20:00,67.15,67.16,66.77,66.86,9749.0,64.223,64.2325,63.8595,63.9456,9749.0
2018-12-31 14:25:00,66.86,66.94,66.79,66.82,8190.0,63.9456,64.0221,63.8787,63.9074,8190.0
2018-12-31 14:30:00,66.83,66.86,66.77,66.78,5038.0,63.9169,63.9456,63.8595,63.8691,5038.0
2018-12-31 14:35:00,66.77,66.89,66.72,66.84,7569.0,63.8595,63.9743,63.8117,63.9265,7569.0
2018-12-31 14:40:00,66.84,66.94,66.84,66.89,7038.0,63.9265,64.0221,63.9265,63.9743,7038.0
2018-12-31 14:45:00,66.89,67.04,66.88,67.02,5630.0,63.9743,64.1178,63.9647,64.0986,5630.0
2018-12-31 14:50:00,67.02,67.16,67.01,67.08,10753.0,64.0986,64.2325,64.0891,64.156,10753.0
2018-12-31 14:55:00,67.07,67.13,66.97,66.97,11991.0,64.1465,64.2039,64.0508,64.0508,11991.0
2018-12-31 15:00:00,66.94,67.13,66.94,66.98,10486.0,64.0221,64.2039,64.0221,64.0604,10486.0
2018-12-31 15:05:00,66.98,67.1,66.98,67.01,21477.0,64.0604,64.1752,64.0604,64.0891,21477.0
2018-12-31 15:10:00,67.0,67.08,66.95,67.04,14325.0,64.0795,64.156,64.0317,64.1178,14325.0
2018-12-31 15:15:00,67.06,67.17,66.96,67.17,15907.0,64.1369,64.2421,64.0413,64.2421,15907.0
2018-12-31 15:20:00,67.14,67.21,67.12,67.17,20973.0,64.2134,64.2804,64.1943,64.2421,20973.0
2018-12-31 15:25:00,67.18,67.33,67.18,67.22,22806.0,64.2517,64.3951,64.2517,64.2899,22806.0
2018-12-31 15:30:00,67.22,67.39,67.22,67.35,16583.0,64.2899,64.4525,64.2899,64.4143,16583.0
2018-12-31 15:35:00,67.35,67.35,67.24,67.32,20392.0,64.4143,64.4143,64.3091,64.3856,20392.0
2018-12-31 15:40:00,67.33,67.41,67.29,67.34,28671.0,64.3951,64.4716,64.3569,64.4047,28671.0
2018-12-31 15:45:00,67.33,67.43,67.13,67.17,46675.0,64.3951,64.4908,64.2039,64.2421,46675.0
2018-12-31 15:50:00,67.17,67.23,67.03,67.04,70977.0,64.2421,64.2995,64.1082,64.1178,70977.0
2018-12-31 15:55:00,67.04,67.46,66.91,67.46,161186.0,64.1178,64.5195,63.9934,64.5195,161186.0
2019-01-02 09:30:00,66.45,66.56,65.94,66.56,83696.0,63.5535,63.6587,63.0657,63.6587,83696.0
2019-01-02 09:35:00,66.51,66.57,66.09,66.24,36883.0,63.6109,63.6683,63.2092,63.3526,36883.0
2019-01-02 09:40:00,66.18,66.38,66.0,66.31,53035.0,63.2953,63.4865,63.1231,63.4196,53035.0
2019-01-02 09:45:00,66.28,66.5,66.28,66.38,12301.0,63.3909,63.6013,63.3909,63.4865,12301.0
2019-01-02 09:50:00,66.39,66.42,66.19,66.28,22253.0,63.4961,63.5248,63.3048,63.3909,22253.0
2019-01-02 09:55:00,66.3,66.47,66.2,66.2,21936.0,63.41,63.5726,63.3144,63.3144,21936.0
2019-01-02 10:00:00,66.19,66.19,65.94,66.08,12324.0,63.3048,63.3048,63.0657,63.1996,12324.0
2019-01-02 10:05:00,66.1,66.36,66.07,66.29,21080.0,63.2187,63.4674,63.1901,63.4005,21080.0
2019-01-02 10:10:00,66.31,66.46,66.21,66.45,16914.0,63.4196,63.5631,63.324,63.5535,16914.0
2019-01-02 10:15:00,66.41,66.42,66.21,66.22,10029.0,63.5152,63.5248,63.324,63.3335,10029.0
2019-01-02 10:20:00,66.25,66.25,66.1,66.12,5426.0,63.3622,63.3622,63.2187,63.2379,5426.0
2019-01-02 10:25:00,66.22,66.24,65.81,65.81,17303.0,63.3335,63.3526,62.9414,62.9414,17303.0
2019-01-02 10:30:00,65.79,65.83,65.49,65.52,16078.0,62.9223,62.9605,62.6353,62.664,16078.0
2019-01-02 10:35:00,65.49,65.65,65.41,65.41,55170.0,62.6353,62.7884,62.5588,62.5588,55170.0
2019-01-02 10:40:00,65.41,65.6,65.36,65.58,26306.0,62.5588,62.7405,62.511,62.7214,26306.0
2019-01-02 10:45:00,65.58,65.58,65.45,65.46,10157.0,62.7214,62.7214,62.5971,62.6066,10157.0
2019-01-02 10:50:00,65.44,65.72,65.39,65.67,8729.0,62.5875,62.8553,62.5397,62.8075,8729.0
2019-01-02 10:55:00,65.71,65.82,65.66,65.7,13313.0,62.8457,62.951,62.7979,62.8362,13313.0
2019-01-02 11:00:00,65.71,65.73,65.61,65.72,9651.0,62.8457,62.8649,62.7501,62.8553,9651.0
2019-01-02 11:05:00,65.74,65.86,65.74,65.82,5813.0,62.8744,62.9892,62.8744,62.951,5813.0
2019-01-02 11:10:00,65.85,65.94,65.81,65.89,9011.0,62.9796,63.0657,62.9414,63.0179,9011.0
2019-01-02 11:15:00,65.9,65.98,65.78,65.98,9496.0,63.0275,63.104,62.9127,63.104,9496.0
2019-01-02 11:20:00,66.03,66.04,65.85,65.95,12424.0,63.1518,63.1614,62.9796,63.0753,12424.0
2019-01-02 11:25:00,65.93,65.99,65.75,65.83,8535.0,63.0562,63.1135,62.884,62.9605,8535.0
2019-01-02 11:30:00,65.85,65.92,65.77,65.91,7242.0,62.9796,63.0466,62.9031,63.037,7242.0
2019-01-02 11:35:00,65.92,65.94,65.75,65.8,13551.0,63.0466,63.0657,62.884,62.9318,13551.0
2019-01-02 11:40:00,65.81,66.0,65.81,65.95,6197.0,62.9414,63.1231,62.9414,63.0753,6197.0
2019-01-02 11:45:00,65.92,65.95,65.77,65.91,8896.0,63.0466,63.0753,62.9031,63.037,8896.0
2019-01-02 11:50:00,65.89,65.91,65.68,65.7,11360.0,63.0179,63.037,62.8171,62.8362,11360.0
2019-01-02 11:55:00,65.67,65.83,65.6,65.64,5211.0,62.8075,62.9605,62.7405,62.7788,5211.0
2019-01-02 12:00:00,65.62,65.72,65.56,65.67,6679.0,62.7597,62.8553,62.7023,62.8075,6679.0
2019-01-02 12:05:00,65.7,65.81,65.64,65.65,13042.0,62.8362,62.9414,62.7788,62.7884,13042.0
2019-01-02 12:10:00,65.67,65.67,65.61,65.67,5459.0,62.8075,62.8075,62.7501,62.8075,5459.0
2019-01-02 12:15:00,65.63,65.74,65.58,65.71,5932.0,62.7692,62.8744,62.7214,62.8457,5932.0
2019-01-02 12:20:00,65.68,65.71,65.6,65.67,5615.0,62.8171,62.8457,62.7405,62.8075,5615.0
2019-01-02 12:25:00,65.69,65.75,65.69,65.74,6319.0,62.8266,62.884,62.8266,62.8744,6319.0
2019-01-02 12:30:00,65.73,65.81,65.73,65.78,8493.0,62.8649,62.9414,62.8649,62.9127,8493.0
2019-01-02 12:35:00,65.75,65.96,65.73,65.96,12158.0,62.884,63.0849,62.8649,63.0849,12158.0
2019-01-02 12:40:00,65.93,65.95,65.87,65.9,6362.0,63.0562,63.0753,62.9988,63.0275,6362.0
2019-01-02 12:45:00,65.91,65.99,65.86,65.89,8500.0,63.037,63.1135,62.9892,63.0179,8500.0
2019-01-02 12:50:00,65.9,65.96,65.88,65.96,3319.0,63.0275,63.0849,63.0083,63.0849,3319.0
2019-01-02 12:55:00,65.97,66.11,65.94,66.07,9898.0,63.0944,63.2283,63.0657,63.1901,9898.0
2019-01-02 13:00:00,66.09,66.13,66.07,66.09,7008.0,63.2092,63.2474,63.1901,63.2092,7008.0
2019-01-02 13:05:00,66.1,66.21,66.1,66.2,26560.0,63.2187,63.324,63.2187,63.3144,26560.0
2019-01-02 13:10:00,66.18,66.19,66.07,66.11,7905.0,63.2953,63.3048,63.1901,63.2283,7905.0
2019-01-02 13:15:00,66.11,66.13,66.04,66.13,9033.0,63.2283,63.2474,63.1614,63.2474,9033.0
2019-01-02 13:20:00,66.13,66.14,66.08,66.1,6953.0,63.2474,63.257,63.1996,63.2187,6953.0
2019-01-02 13:25:00,66.08,66.17,66.04,66.09,7719.0,63.1996,63.2857,63.1614,63.2092,7719.0
2019-01-02 13:30:00,66.1,66.19,66.09,66.12,7498.0,63.2187,63.3048,63.2092,63.2379,7498.0
2019-01-02 13:35:00,66.11,66.11,66.0,66.04,5644.0,63.2283,63.2283,63.1231,63.1614,5644.0
2019-01-02 13:40:00,66.03,66.05,65.98,65.98,4458.0,63.1518,63.1709,63.104,63.104,4458.0
2019-01-02 13:45:00,65.97,66.07,65.97,66.01,5190.0,63.0944,63.1901,63.0944,63.1327,5190.0
2019-01-02 13:50:00,66.0,66.03,65.95,65.97,7263.0,63.1231,63.1518,63.0753,63.0944,7263.0
2019-01-02 13:55:00,65.96,66.1,65.96,66.09,4208.0,63.0849,63.2187,63.0849,63.2092,4208.0
2019-01-02 14:00:00,66.12,66.12,65.96,66.03,5696.0,63.2379,63.2379,63.0849,63.1518,5696.0
2019-01-02 14:05:00,66.03,66.03,65.8,65.83,11415.0,63.1518,63.1518,62.9318,62.9605,11415.0
2019-01-02 14:10:00,65.83,65.85,65.71,65.79,13188.0,62.9605,62.9796,62.8457,62.9223,13188.0
2019-01-02 14:15:00,65.79,65.9,65.77,65.83,8776.0,62.9223,63.0275,62.9031,62.9605,8776.0
2019-01-02 14:20:00,65.8,65.91,65.78,65.89,7125.0,62.9318,63.037,62.9127,63.0179,7125.0
2019-01-02 14:25:00,65.88,65.92,65.82,65.82,8825.0,63.0083,63.0466,62.951,62.951,8825.0
2019-01-02 14:30:00,65.83,66.03,65.83,65.96,9064.0,62.9605,63.1518,62.9605,63.0849,9064.0
2019-01-02 14:35:00,65.97,66.0,65.9,65.91,6354.0,63.0944,63.1231,63.0275,63.037,6354.0
2019-01-02 14:40:00,65.89,65.9,65.75,65.83,11619.0,63.0179,63.0275,62.884,62.9605,11619.0
2019-01-02 14:45:00,65.82,65.86,65.79,65.81,12675.0,62.951,62.9892,62.9223,62.9414,12675.0
2019-01-02 14:50:00,65.82,65.85,65.71,65.73,10180.0,62.951,62.9796,62.8457,62.8649,10180.0
2019-01-02 14:55:00,65.72,65.74,65.62,65.63,8871.0,62.8553,62.8744,62.7597,62.7692,8871.0
2019-01-02 15:00:00,65.62,65.76,65.56,65.61,18303.0,62.7597,62.8936,62.7023,62.7501,18303.0
2019-01-02 15:05:00,65.58,65.6,65.47,65.48,9763.0,62.7214,62.7405,62.6162,62.6258,9763.0
2019-01-02 15:10:00,65.46,65.54,65.39,65.54,11146.0,62.6066,62.6832,62.5397,62.6832,11146.0
2019-01-02 15:15:00,65.53,65.6,65.38,65.41,17361.0,62.6736,62.7405,62.5301,62.5588,17361.0
2019-01-02 15:20:00,65.4,65.57,65.37,65.52,24483.0,62.5493,62.7119,62.5206,62.664,24483.0
2019-01-02 15:25:00,65.54,65.63,65.44,65.51,17603.0,62.6832,62.7692,62.5875,62.6545,17603.0
2019-01-02 15:30:00,65.48,65.48,65.34,65.38,22491.0,62.6258,62.6258,62.4919,62.5301,22491.0
2019-01-02 15:35:00,65.37,65.56,65.34,65.34,20058.0,62.5206,62.7023,62.4919,62.4919,20058.0
2019-01-02 15:40:00,65.35,65.47,65.3,65.35,27105.0,62.5014,62.6162,62.4536,62.5014,27105.0
2019-01-02 15:45:00,65.36,65.58,65.35,65.54,25420.0,62.511,62.7214,62.5014,62.6832,25420.0
2019-01-02 15:50:00,65.54,65.66,65.53,65.59,32970.0,62.6832,62.7979,62.6736,62.731,32970.0
2019-01-02 15:55:00,65.59,65.74,65.58,65.69,74940.0,62.731,62.8744,62.7214,62.8266,74940.0
2019-01-03 09:30:00,65.53,65.78,64.73,65.34,81203.0,62.6736,62.9127,61.9085,62.4919,81203.0
2019-01-03 09:35:00,65.34,65.34,64.9,64.9,35086.0,62.4919,62.4919,62.0711,62.0711,35086.0
2019-01-03 09:40:00,64.82,64.9,64.48,64.53,38181.0,61.9945,62.0711,61.6694,61.7172,38181.0
2019-01-03 09:45:00,64.53,64.53,63.99,63.99,47152.0,61.7172,61.7172,61.2007,61.2007,47152.0
2019-01-03 09:50:00,63.98,64.04,63.75,63.83,35471.0,61.1912,61.2485,60.9712,61.0477,35471.0
2019-01-03 09:55:00,63.83,63.88,63.64,63.71,51662.0,61.0477,61.0955,60.866,60.9329,51662.0
2019-01-03 10:00:00,63.69,63.69,63.3,63.31,35444.0,60.9138,60.9138,60.5408,60.5504,35444.0
2019-01-03 10:05:00,63.31,63.42,63.22,63.23,66098.0,60.5504,60.6556,60.4643,60.4739,66098.0
2019-01-03 10:10:00,63.23,63.24,62.98,63.0,56999.0,60.4739,60.4834,60.2347,60.2539,56999.0
2019-01-03 10:15:00,63.01,63.05,62.73,62.92,68513.0,60.2634,60.3017,59.9956,60.1774,68513.0
2019-01-03 10:20:00,62.94,62.96,62.76,62.78,73821.0,60.1965,60.2156,60.0243,60.0435,73821.0
2019-01-03 10:25:00,62.78,62.83,62.53,62.54,59025.0,60.0435,60.0913,59.8044,59.8139,59025.0
2019-01-03 10:30:00,62.55,62.55,62.26,62.36,71931.0,59.8235,59.8235,59.5461,59.6418,71931.0
2019-01-03 10:35:00,62.39,62.49,62.14,62.19,67986.0,59.6705,59.7661,59.4314,59.4792,67986.0
2019-01-03 10:40:00,62.19,62.27,62.03,62.11,107712.0,59.4792,59.5557,59.3262,59.4027,107712.0
2019-01-03 10:45:00,62.13,62.44,62.11,62.17,52557.0,59.4218,59.7183,59.4027,59.4601,52557.0
2019-01-03 10:50:00,62.14,62.37,62.0,62.17,83910.0,59.4314,59.6513,59.2975,59.4601,83910.0
2019-01-03 10:55:00,62.18,62.39,62.18,62.34,43731.0,59.4696,59.6705,59.4696,59.6226,43731.0
2019-01-03 11:00:00,62.34,62.6,62.34,62.59,51126.0,59.6226,59.8713,59.6226,59.8617,51126.0
2019-01-03 11:05:00,62.59,62.79,62.59,62.69,38949.0,59.8617,60.053,59.8617,59.9574,38949.0
2019-01-03 11:10:00,62.68,63.06,62.67,62.98,40608.0,59.9478,60.3113,59.9383,60.2347,40608.0
2019-01-03 11:15:00,62.99,63.06,62.68,62.68,40875.0,60.2443,60.3113,59.9478,59.9478,40875.0
2019-01-03 11:20:00,62.71,62.88,62.68,62.88,55024.0,59.9765,60.1391,59.9478,60.1391,55024.0
2019-01-03 11:25:00,62.89,62.94,62.64,62.65,37926.0,60.1487,60.1965,59.9096,59.9191,37926.0
2019-01-03 11:30:00,62.66,62.79,62.64,62.77,25798.0,59.9287,60.053,59.9096,60.0339,25798.0
2019-01-03 11:35:00,62.77,63.36,62.77,63.34,32344.0,60.0339,60.5982,60.0339,60.5791,32344.0
2019-01-03 11:40:00,63.38,63.68,63.38,63.51,47669.0,60.6173,60.9042,60.6173,60.7416,47669.0
2019-01-03 11:45:00,63.5,63.55,63.37,63.39,16182.0,60.7321,60.7799,60.6077,60.6269,16182.0
2019-01-03 11:50:00,63.4,63.51,63.23,63.3,22813.0,60.6364,60.7416,60.4739,60.5408,22813.0
2019-01-03 11:55:00,63.3,63.41,63.21,63.31,20375.0,60.5408,60.646,60.4547,60.5504,20375.0
2019-01-03 12:00:00,63.31,63.38,63.11,63.19,22239.0,60.5504,60.6173,60.3591,60.4356,22239.0
2019-01-03 12:05:00,63.19,63.23,63.09,63.2,16741.0,60.4356,60.4739,60.34,60.4452,16741.0
2019-01-03 12:10:00,63.19,63.45,63.19,63.34,20427.0,60.4356,60.6843,60.4356,60.5791,20427.0
2019-01-03 12:15:00,63.35,63.4,63.12,63.21,15669.0,60.5886,60.6364,60.3686,60.4547,15669.0
2019-01-03 12:20:00,63.21,63.44,63.21,63.4,14638.0,60.4547,60.6747,60.4547,60.6364,14638.0
2019-01-03 12:25:00,63.41,63.41,63.24,63.3,11420.0,60.646,60.646,60.4834,60.5408,11420.0
2019-01-03 12:30:00,63.31,63.58,63.25,63.56,25774.0,60.5504,60.8086,60.493,60.7895,25774.0
2019-01-03 12:35:00,63.56,63.56,63.3,63.35,30901.0,60.7895,60.7895,60.5408,60.5886,30901.0
2019-01-03 12:40:00,63.36,63.5,63.28,63.33,27708.0,60.5982,60.7321,60.5217,60.5695,27708.0
2019-01-03 12:45:00,63.32,63.44,63.29,63.37,16777.0,60.5599,60.6747,60.5312,60.6077,16777.0
2019-01-03 12:50:00,63.35,63.48,63.31,63.48,24474.0,60.5886,60.713,60.5504,60.713,24474.0
2019-01-03 12:55:00,63.49,63.66,63.47,63.62,27789.0,60.7225,60.8851,60.7034,60.8469,27789.0
2019-01-03 13:00:00,63.6,63.67,63.48,63.54,30636.0,60.8277,60.8947,60.713,60.7703,30636.0
2019-01-03 13:05:00,63.54,63.58,63.47,63.51,49416.0,60.7703,60.8086,60.7034,60.7416,49416.0
2019-01-03 13:10:00,63.51,63.54,63.43,63.46,39043.0,60.7416,60.7703,60.6651,60.6938,39043.0
2019-01-03 13:15:00,63.44,63.44,63.19,63.21,122617.0,60.6747,60.6747,60.4356,60.4547,122617.0
2019-01-03 13:20:00,63.19,63.39,63.15,63.39,20618.0,60.4356,60.6269,60.3973,60.6269,20618.0
2019-01-03 13:25:00,63.38,63.54,63.37,63.54,23088.0,60.6173,60.7703,60.6077,60.7703,23088.0
2019-01-03 13:30:00,63.53,63.59,63.39,63.5,31534.0,60.7608,60.8182,60.6269,60.7321,31534.0
2019-01-03 13:35:00,63.49,63.71,63.43,63.69,23372.0,60.7225,60.9329,60.6651,60.9138,23372.0
2019-01-03 13:40:00,63.67,63.85,63.63,63.78,18791.0,60.8947,61.0668,60.8564,60.9999,18791.0
2019-01-03 13:45:00,63.77,63.81,63.64,63.64,14570.0,60.9903,61.0286,60.866,60.866,14570.0
2019-01-03 13:50:00,63.65,63.7,63.53,63.6,25260.0,60.8755,60.9234,60.7608,60.8277,25260.0
2019-01-03 13:55:00,63.6,63.77,63.6,63.73,28119.0,60.8277,60.9903,60.8277,60.9521,28119.0
2019-01-03 14:00:00,63.72,63.81,63.68,63.71,26035.0,60.9425,61.0286,60.9042,60.9329,26035.0
2019-01-03 14:05:00,63.72,63.88,63.71,63.86,23660.0,60.9425,61.0955,60.9329,61.0764,23660.0
2019-01-03 14:10:00,63.82,63.97,63.8,63.87,30293.0,61.0381,61.1816,61.019,61.086,30293.0
2019-01-03 14:15:00,63.87,64.1,63.83,64.05,34807.0,61.086,61.3059,61.0477,61.2581,34807.0
2019-01-03 14:20:00,64.03,64.04,63.96,64.0,21713.0,61.239,61.2485,61.172,61.2103,21713.0
2019-01-03 14:25:00,63.99,64.07,63.89,64.07,19685.0,61.2007,61.2772,61.1051,61.2772,19685.0
2019-01-03 14:30:00,64.09,64.16,63.89,63.93,16134.0,61.2964,61.3633,61.1051,61.1433,16134.0
2019-01-03 14:35:00,63.95,63.96,63.72,63.84,15869.0,61.1625,61.172,60.9425,61.0573,15869.0
2019-01-03 14:40:00,63.86,63.89,63.67,63.69,24803.0,61.0764,61.1051,60.8947,60.9138,24803.0
2019-01-03 14:45:00,63.67,63.71,63.6,63.65,19170.0,60.8947,60.9329,60.8277,60.8755,19170.0
2019-01-03 14:50:00,63.63,63.71,63.62,63.71,22807.0,60.8564,60.9329,60.8469,60.9329,22807.0
2019-01-03 14:55:00,63.68,63.68,63.46,63.51,27237.0,60.9042,60.9042,60.6938,60.7416,27237.0
2019-01-03 15:00:00,63.52,63.57,63.46,63.54,28504.0,60.7512,60.799,60.6938,60.7703,28504.0
2019-01-03 15:05:00,63.54,63.64,63.46,63.53,28414.0,60.7703,60.866,60.6938,60.7608,28414.0
2019-01-03 15:10:00,63.52,63.53,63.36,63.37,29802.0,60.7512,60.7608,60.5982,60.6077,29802.0
2019-01-03 15:15:00,63.36,63.6,63.36,63.57,34936.0,60.5982,60.8277,60.5982,60.799,34936.0
2019-01-03 15:20:00,63.56,63.63,63.43,63.48,36857.0,60.7895,60.8564,60.6651,60.713,36857.0
2019-01-03 15:25:00,63.47,63.5,63.38,63.41,24941.0,60.7034,60.7321,60.6173,60.646,24941.0
2019-01-03 15:30:00,63.4,63.77,63.37,63.68,42682.0,60.6364,60.9903,60.6077,60.9042,42682.0
2019-01-03 15:35:00,63.68,63.72,63.33,63.38,42180.0,60.9042,60.9425,60.5695,60.6173,42180.0
2019-01-03 15:40:00,63.36,63.44,63.29,63.33,41053.0,60.5982,60.6747,60.5312,60.5695,41053.0
2019-01-03 15:45:00,63.31,63.45,63.3,63.4,56593.0,60.5504,60.6843,60.5408,60.6364,56593.0
2019-01-03 15:50:00,63.4,63.48,63.25,63.41,91362.0,60.6364,60.713,60.493,60.646,91362.0
2019-01-03 15:55:00,63.41,63.43,63.17,63.31,171476.0,60.646,60.6651,60.4165,60.5504,171476.0
2019-01-04 09:30:00,64.09,64.75,64.09,64.34,57459.0,61.2964,61.9276,61.2964,61.5355,57459.0
2019-01-04 09:35:00,64.38,64.52,64.19,64.49,34485.0,61.5737,61.7076,61.392,61.6789,34485.0
2019-01-04 09:40:00,64.48,64.87,64.48,64.73,19767.0,61.6694,62.0424,61.6694,61.9085,19767.0
2019-01-04 09:45:00,64.79,64.88,64.68,64.75,14639.0,61.9659,62.0519,61.8606,61.9276,14639.0
2019-01-04 09:50:00,64.76,65.06,64.75,64.88,29754.0,61.9372,62.2241,61.9276,62.0519,29754.0
2019-01-04 09:55:00,64.87,65.08,64.81,64.98,31012.0,62.0424,62.2432,61.985,62.1476,31012.0
2019-01-04 10:00:00,65.0,65.17,65.0,65.13,19602.0,62.1667,62.3293,62.1667,62.291,19602.0
2019-01-04 10:05:00,65.12,65.23,65.03,65.08,31169.0,62.2815,62.3867,62.1954,62.2432,31169.0
2019-01-04 10:10:00,65.08,65.14,65.03,65.03,12228.0,62.2432,62.3006,62.1954,62.1954,12228.0
2019-01-04 10:15:00,65.03,65.11,64.96,65.06,23215.0,62.1954,62.2719,62.1284,62.2241,23215.0
2019-01-04 10:20:00,65.05,65.47,64.96,65.42,39751.0,62.2145,62.6162,62.1284,62.5684,39751.0
2019-01-04 10:25:00,65.42,65.66,65.42,65.65,16763.0,62.5684,62.7979,62.5684,62.7884,16763.0
2019-01-04 10:30:00,65.67,65.85,65.54,65.54,21725.0,62.8075,62.9796,62.6832,62.6832,21725.0
2019-01-04 10:35:00,65.52,65.75,65.52,65.71,28601.0,62.664,62.884,62.664,62.8457,28601.0
2019-01-04 10:40:00,65.71,65.73,65.53,65.57,13610.0,62.8457,62.8649,62.6736,62.7119,13610.0
2019-01-04 10:45:00,65.55,65.77,65.53,65.54,19886.0,62.6927,62.9031,62.6736,62.6832,19886.0
2019-01-04 10:50:00,65.55,65.65,65.5,65.54,14852.0,62.6927,62.7884,62.6449,62.6832,14852.0
2019-01-04 10:55:00,65.54,65.66,65.52,65.63,9414.0,62.6832,62.7979,62.664,62.7692,9414.0
2019-01-04 11:00:00,65.63,65.85,65.55,65.83,12291.0,62.7692,62.9796,62.6927,62.9605,12291.0
2019-01-04 11:05:00,65.87,65.87,65.69,65.79,7430.0,62.9988,62.9988,62.8266,62.9223,7430.0
2019-01-04 11:10:00,65.81,65.83,65.59,65.59,8436.0,62.9414,62.9605,62.731,62.731,8436.0
2019-01-04 11:15:00,65.59,65.62,65.36,65.42,21924.0,62.731,62.7597,62.511,62.5684,21924.0
2019-01-04 11:20:00,65.44,65.44,65.23,65.26,16874.0,62.5875,62.5875,62.3867,62.4154,16874.0
2019-01-04 11:25:00,65.27,65.3,65.15,65.16,29414.0,62.4249,62.4536,62.3102,62.3197,29414.0
2019-01-04 11:30:00,65.17,65.39,65.08,65.38,18115.0,62.3293,62.5397,62.2432,62.5301,18115.0
2019-01-04 11:35:00,65.37,65.37,65.15,65.23,11163.0,62.5206,62.5206,62.3102,62.3867,11163.0
2019-01-04 11:40:00,65.27,65.42,65.26,65.35,8436.0,62.4249,62.5684,62.4154,62.5014,8436.0
2019-01-04 11:45:00,65.39,65.48,65.37,65.45,11094.0,62.5397,62.6258,62.5206,62.5971,11094.0
2019-01-04 11:50:00,65.43,65.59,65.43,65.54,11037.0,62.578,62.731,62.578,62.6832,11037.0
2019-01-04 11:55:00,65.55,65.55,65.41,65.44,7910.0,62.6927,62.6927,62.5588,62.5875,7910.0
2019-01-04 12:00:00,65.41,65.43,65.25,65.28,7919.0,62.5588,62.578,62.4058,62.4345,7919.0
2019-01-04 12:05:00,65.3,65.45,65.27,65.43,10356.0,62.4536,62.5971,62.4249,62.578,10356.0
2019-01-04 12:10:00,65.4,65.52,65.38,65.52,11574.0,62.5493,62.664,62.5301,62.664,11574.0
2019-01-04 12:15:00,65.5,65.67,65.49,65.67,6661.0,62.6449,62.8075,62.6353,62.8075,6661.0
2019-01-04 12:20:00,65.66,65.73,65.64,65.65,11051.0,62.7979,62.8649,62.7788,62.7884,11051.0
2019-01-04 12:25:00,65.66,65.69,65.6,65.64,8682.0,62.7979,62.8266,62.7405,62.7788,8682.0
2019-01-04 12:30:00,65.69,65.69,65.6,65.67,7594.0,62.8266,62.8266,62.7405,62.8075,7594.0
2019-01-04 12:35:00,65.69,65.75,65.69,65.69,9886.0,62.8266,62.884,62.8266,62.8266,9886.0
2019-01-04 12:40:00,65.73,65.84,65.73,65.82,6478.0,62.8649,62.9701,62.8649,62.951,6478.0
2019-01-04 12:45:00,65.8,65.84,65.77,65.8,7171.0,62.9318,62.9701,62.9031,62.9318,7171.0
2019-01-04 12:50:00,65.79,65.86,65.77,65.79,6867.0,62.9223,62.9892,62.9031,62.9223,6867.0
2019-01-04 12:55:00,65.77,65.93,65.77,65.79,14388.0,62.9031,63.0562,62.9031,62.9223,14388.0
2019-01-04 13:00:00,65.79,65.9,65.79,65.88,11674.0,62.9223,63.0275,62.9223,63.0083,11674.0
2019-01-04 13:05:00,65.87,65.95,65.87,65.94,8450.0,62.9988,63.0753,62.9988,63.0657,8450.0
2019-01-04 13:10:00,65.92,65.92,65.8,65.81,15834.0,63.0466,63.0466,62.9318,62.9414,15834.0
2019-01-04 13:15:00,65.81,65.81,65.7,65.78,6599.0,62.9414,62.9414,62.8362,62.9127,6599.0
2019-01-04 13:20:00,65.76,65.82,65.73,65.74,18236.0,62.8936,62.951,62.8649,62.8744,18236.0
2019-01-04 13:25:00,65.74,65.8,65.73,65.78,7218.0,62.8744,62.9318,62.8649,62.9127,7218.0
2019-01-04 13:30:00,65.82,65.87,65.74,65.75,8034.0,62.951,62.9988,62.8744,62.884,8034.0
2019-01-04 13:35:00,65.73,65.73,65.62,65.62,9676.0,62.8649,62.8649,62.7597,62.7597,9676.0
2019-01-04 13:40:00,65.63,65.63,65.51,65.55,12264.0,62.7692,62.7692,62.6545,62.6927,12264.0
2019-01-04 13:45:00,65.57,65.66,65.5,65.65,11751.0,62.7119,62.7979,62.6449,62.7884,11751.0
2019-01-04 13:50:00,65.65,65.66,65.54,65.61,7015.0,62.7884,62.7979,62.6832,62.7501,7015.0
2019-01-04 13:55:00,65.61,65.64,65.4,65.48,13572.0,62.7501,62.7788,62.5493,62.6258,13572.0
2019-01-04 14:00:00,65.53,65.57,65.44,65.54,10082.0,62.6736,62.7119,62.5875,62.6832,10082.0
2019-01-04 14:05:00,65.54,65.55,65.38,65.45,11591.0,62.6832,62.6927,62.5301,62.5971,11591.0
2019-01-04 14:10:00,65.47,65.52,65.43,65.51,10510.0,62.6162,62.664,62.578,62.6545,10510.0
2019-01-04 14:15:00,65.5,65.51,65.42,65.44,12775.0,62.6449,62.6545,62.5684,62.5875,12775.0
2019-01-04 14:20:00,65.42,65.52,65.37,65.52,9325.0,62.5684,62.664,62.5206,62.664,9325.0
2019-01-04 14:25:00,65.5,65.55,65.44,65.48,12588.0,62.6449,62.6927,62.5875,62.6258,12588.0
2019-01-04 14:30:00,65.47,65.52,65.44,65.49,13228.0,62.6162,62.664,62.5875,62.6353,13228.0
2019-01-04 14:35:00,65.5,65.56,65.47,65.53,7500.0,62.6449,62.7023,62.6162,62.6736,7500.0
2019-01-04 14:40:00,65.53,65.56,65.46,65.53,13308.0,62.6736,62.7023,62.6066,62.6736,13308.0
2019-01-04 14:45:00,65.53,65.53,65.28,65.43,14952.0,62.6736,62.6736,62.4345,62.578,14952.0
2019-01-04 14:50:00,65.43,65.44,65.36,65.4,8750.0,62.578,62.5875,62.511,62.5493,8750.0
2019-01-04 14:55:00,65.38,65.38,65.22,65.22,22022.0,62.5301,62.5301,62.3771,62.3771,22022.0
2019-01-04 15:00:00,65.2,65.39,65.2,65.38,11940.0,62.358,62.5397,62.358,62.5301,11940.0
2019-01-04 15:05:00,65.38,65.44,65.34,65.35,13883.0,62.5301,62.5875,62.4919,62.5014,13883.0
2019-01-04 15:10:00,65.35,65.46,65.34,65.44,12860.0,62.5014,62.6066,62.4919,62.5875,12860.0
2019-01-04 15:15:00,65.44,65.52,65.4,65.49,14168.0,62.5875,62.664,62.5493,62.6353,14168.0
2019-01-04 15:20:00,65.49,65.51,65.24,65.27,23538.0,62.6353,62.6545,62.3962,62.4249,23538.0
2019-01-04 15:25:00,65.24,65.37,65.21,65.36,23649.0,62.3962,62.5206,62.3675,62.511,23649.0
2019-01-04 15:30:00,65.37,65.52,65.34,65.51,21261.0,62.5206,62.664,62.4919,62.6545,21261.0
2019-01-04 15:35:00,65.51,65.52,65.32,65.33,28896.0,62.6545,62.664,62.4727,62.4823,28896.0
2019-01-04 15:40:00,65.34,65.41,65.29,65.41,46173.0,62.4919,62.5588,62.4441,62.5588,46173.0
2019-01-04 15:45:00,65.42,65.61,65.41,65.52,60193.0,62.5684,62.7501,62.5588,62.664,60193.0
2019-01-04 15:50:00,65.52,65.58,65.42,65.43,66968.0,62.664,62.7214,62.5684,62.578,66968.0
2019-01-04 15:55:00,65.44,65.61,65.4,65.42,234747.0,62.5875,62.7501,62.5493,62.5684,234747.0
2019-01-07 09:30:00,65.64,66.15,65.61,66.03,39485.0,62.7788,63.2666,62.7501,63.1518,39485.0
2019-01-07 09:35:00,66.01,66.17,65.84,66.14,10528.0,63.1327,63.2857,62.9701,63.257,10528.0
2019-01-07 09:40:00,66.08,66.14,65.96,65.96,7280.0,63.1996,63.257,63.0849,63.0849,7280.0
2019-01-07 09:45:00,66.0,66.16,65.93,66.04,14245.0,63.1231,63.2761,63.0562,63.1614,14245.0
2019-01-07 09:50:00,65.99,66.03,65.81,65.88,16493.0,63.1135,63.1518,62.9414,63.0083,16493.0
2019-01-07 09:55:00,65.93,66.08,65.87,66.08,12112.0,63.0562,63.1996,62.9988,63.1996,12112.0
2019-01-07 10:00:00,66.0,66.28,65.95,66.28,11015.0,63.1231,63.3909,63.0753,63.3909,11015.0
2019-01-07 10:05:00,66.26,66.28,66.14,66.19,9814.0,63.3718,63.3909,63.257,63.3048,9814.0
2019-01-07 10:10:00,66.2,66.22,66.13,66.19,8165.0,63.3144,63.3335,63.2474,63.3048,8165.0
2019-01-07 10:15:00,66.18,66.33,66.13,66.21,24023.0,63.2953,63.4387,63.2474,63.324,24023.0
2019-01-07 10:20:00,66.18,66.23,66.14,66.18,18222.0,63.2953,63.3431,63.257,63.2953,18222.0
2019-01-07 10:25:00,66.17,66.29,66.14,66.19,12275.0,63.2857,63.4005,63.257,63.3048,12275.0
2019-01-07 10:30:00,66.19,66.43,66.19,66.43,8772.0,63.3048,63.5344,63.3048,63.5344,8772.0
2019-01-07 10:35:00,66.46,66.55,66.39,66.49,15282.0,63.5631,63.6491,63.4961,63.5917,15282.0
2019-01-07 10:40:00,66.47,66.66,66.46,66.59,12826.0,63.5726,63.7543,63.5631,63.6874,12826.0
2019-01-07 10:45:00,66.58,66.67,66.53,66.65,17565.0,63.6778,63.7639,63.63,63.7448,17565.0
2019-01-07 10:50:00,66.63,66.71,66.61,66.68,11950.0,63.7256,63.8022,63.7065,63.7735,11950.0
2019-01-07 10:55:00,66.68,66.72,66.65,66.7,8700.0,63.7735,63.8117,63.7448,63.7926,8700.0
2019-01-07 11:00:00,66.69,66.7,66.51,66.51,10230.0,63.783,63.7926,63.6109,63.6109,10230.0
2019-01-07 11:05:00,66.54,66.54,66.39,66.51,8610.0,63.6396,63.6396,63.4961,63.6109,8610.0
2019-01-07 11:10:00,66.53,66.65,66.52,66.65,6954.0,63.63,63.7448,63.6204,63.7448,6954.0
2019-01-07 11:15:00,66.67,66.74,66.67,66.73,7145.0,63.7639,63.8309,63.7639,63.8213,7145.0
2019-01-07 11:20:00,66.74,66.75,66.63,66.64,9153.0,63.8309,63.8404,63.7256,63.7352,9153.0
2019-01-07 11:25:00,66.64,66.7,66.56,66.69,12553.0,63.7352,63.7926,63.6587,63.783,12553.0
2019-01-07 11:30:00,66.68,66.78,66.65,66.74,16535.0,63.7735,63.8691,63.7448,63.8309,16535.0
2019-01-07 11:35:00,66.75,66.88,66.73,66.86,14004.0,63.8404,63.9647,63.8213,63.9456,14004.0
2019-01-07 11:40:00,66.88,66.96,66.82,66.93,9249.0,63.9647,64.0413,63.9074,64.0126,9249.0
2019-01-07 11:45:00,66.95,66.99,66.88,66.98,13520.0,64.0317,64.07,63.9647,64.0604,13520.0
2019-01-07 11:50:00,66.99,67.14,66.98,67.09,32933.0,64.07,64.2134,64.0604,64.1656,32933.0
2019-01-07 11:55:00,67.09,67.29,67.09,67.29,9945.0,64.1656,64.3569,64.1656,64.3569,9945.0
2019-01-07 12:00:00,67.28,67.3,67.0,67.0,8830.0,64.3473,64.3664,64.0795,64.0795,8830.0
2019-01-07 12:05:00,66.98,67.02,66.87,66.88,7501.0,64.0604,64.0986,63.9552,63.9647,7501.0
2019-01-07 12:10:00,66.89,67.07,66.88,67.06,8129.0,63.9743,64.1465,63.9647,64.1369,8129.0
2019-01-07 12:15:00,67.06,67.08,67.02,67.04,8036.0,64.1369,64.156,64.0986,64.1178,8036.0
2019-01-07 12:20:00,67.07,67.19,67.07,67.19,8870.0,64.1465,64.2612,64.1465,64.2612,8870.0
2019-01-07 12:25:00,67.2,67.26,67.19,67.23,5683.0,64.2708,64.3282,64.2612,64.2995,5683.0
2019-01-07 12:30:00,67.23,67.33,67.15,67.32,10940.0,64.2995,64.3951,64.223,64.3856,10940.0
2019-01-07 12:35:00,67.3,67.35,67.25,67.34,16259.0,64.3664,64.4143,64.3186,64.4047,16259.0
2019-01-07 12:40:00,67.33,67.33,67.18,67.23,22168.0,64.3951,64.3951,64.2517,64.2995,22168.0
2019-01-07 12:45:00,67.24,67.27,67.2,67.23,18454.0,64.3091,64.3377,64.2708,64.2995,18454.0
2019-01-07 12:50:00,67.23,67.23,67.14,67.2,26444.0,64.2995,64.2995,64.2134,64.2708,26444.0
2019-01-07 12:55:00,67.2,67.31,67.19,67.22,27802.0,64.2708,64.376,64.2612,64.2899,27802.0
2019-01-07 13:00:00,67.2,67.31,67.18,67.22,69162.0,64.2708,64.376,64.2517,64.2899,69162.0
2019-01-07 13:05:00,67.24,67.28,67.22,67.26,34265.0,64.3091,64.3473,64.2899,64.3282,34265.0
2019-01-07 13:10:00,67.26,67.34,67.23,67.33,11777.0,64.3282,64.4047,64.2995,64.3951,11777.0
2019-01-07 13:15:00,67.33,67.42,67.3,67.4,12265.0,64.3951,64.4812,64.3664,64.4621,12265.0
2019-01-07 13:20:00,67.4,67.42,67.33,67.37,11782.0,64.4621,64.4812,64.3951,64.4334,11782.0
2019-01-07 13:25:00,67.37,67.4,67.34,67.4,12270.0,64.4334,64.4621,64.4047,64.4621,12270.0
2019-01-07 13:30:00,67.38,67.43,67.33,67.42,27099.0,64.443,64.4908,64.3951,64.4812,27099.0
2019-01-07 13:35:00,67.41,67.41,67.3,67.36,22848.0,64.4716,64.4716,64.3664,64.4238,22848.0
2019-01-07 13:40:00,67.36,67.36,67.24,67.32,64992.0,64.4238,64.4238,64.3091,64.3856,64992.0
2019-01-07 13:45:00,67.32,67.34,66.98,66.99,87847.0,64.3856,64.4047,64.0604,64.07,87847.0
2019-01-07 13:50:00,66.99,67.03,66.97,67.01,23877.0,64.07,64.1082,64.0508,64.0891,23877.0
2019-01-07 13:55:00,67.01,67.03,66.97,67.0,16098.0,64.0891,64.1082,64.0508,64.0795,16098.0
2019-01-07 14:00:00,66.99,67.03,66.96,66.97,15003.0,64.07,64.1082,64.0413,64.0508,15003.0
2019-01-07 14:05:00,66.97,67.0,66.86,66.91,26933.0,64.0508,64.0795,63.9456,63.9934,26933.0
2019-01-07 14:10:00,66.88,66.9,66.78,66.9,19383.0,63.9647,63.9839,63.8691,63.9839,19383.0
2019-01-07 14:15:00,66.91,66.99,66.89,66.97,29206.0,63.9934,64.07,63.9743,64.0508,29206.0
2019-01-07 14:20:00,66.95,67.03,66.89,66.89,17095.0,64.0317,64.1082,63.9743,63.9743,17095.0
2019-01-07 14:25:00,66.9,66.9,66.8,66.84,9560.0,63.9839,63.9839,63.8882,63.9265,9560.0
2019-01-07 14:30:00,66.82,66.87,66.8,66.83,7508.0,63.9074,63.9552,63.8882,63.9169,7508.0
2019-01-07 14:35:00,66.81,66.87,66.75,66.81,13748.0,63.8978,63.9552,63.8404,63.8978,13748.0
2019-01-07 14:40:00,66.81,66.88,66.8,66.84,8200.0,63.8978,63.9647,63.8882,63.9265,8200.0
2019-01-07 14:45:00,66.83,66.83,66.76,66.82,5840.0,63.9169,63.9169,63.85,63.9074,5840.0
2019-01-07 14:50:00,66.82,66.82,66.72,66.74,5683.0,63.9074,63.9074,63.8117,63.8309,5683.0
2019-01-07 14:55:00,66.68,66.71,66.66,66.68,5889.0,63.7735,63.8022,63.7543,63.7735,5889.0
2019-01-07 15:00:00,66.68,66.78,66.66,66.77,12158.0,63.7735,63.8691,63.7543,63.8595,12158.0
2019-01-07 15:05:00,66.8,66.83,66.76,66.8,19859.0,63.8882,63.9169,63.85,63.8882,19859.0
2019-01-07 15:10:00,66.8,66.9,66.78,66.9,13760.0,63.8882,63.9839,63.8691,63.9839,13760.0
2019-01-07 15:15:00,66.9,66.98,66.9,66.97,12717.0,63.9839,64.0604,63.9839,64.0508,12717.0
2019-01-07 15:20:00,66.96,66.97,66.93,66.95,10973.0,64.0413,64.0508,64.0126,64.0317,10973.0
2019-01-07 15:25:00,66.96,67.02,66.95,66.98,11990.0,64.0413,64.0986,64.0317,64.0604,11990.0
2019-01-07 15:30:00,66.97,66.99,66.86,66.96,24603.0,64.0508,64.07,63.9456,64.0413,24603.0
2019-01-07 15:35:00,66.97,67.06,66.95,66.98,17639.0,64.0508,64.1369,64.0317,64.0604,17639.0
2019-01-07 15:40:00,66.99,67.01,66.93,66.99,21583.0,64.07,64.0891,64.0126,64.07,21583.0
2019-01-07 15:45:00,67.0,67.1,66.99,67.09,44425.0,64.0795,64.1752,64.07,64.1656,44425.0
2019-01-07 15:50:00,67.09,67.09,66.99,67.03,76430.0,64.1656,64.1656,64.07,64.1082,76430.0
2019-01-07 15:55:00,67.03,67.08,66.85,66.88,316803.0,64.1082,64.156,63.9361,63.9647,316803.0
2019-01-08 09:30:00,67.59,67.81,67.31,67.77,42319.0,64.6438,64.8542,64.376,64.816,42319.0
2019-01-08 09:35:00,67.72,67.86,67.67,67.86,7175.0,64.7681,64.902,64.7203,64.902,7175.0
2019-01-08 09:40:00,67.84,68.21,67.83,68.15,8162.0,64.8829,65.2368,64.8733,65.1794,8162.0
2019-01-08 09:45:00,68.15,68.15,67.86,67.87,9665.0,65.1794,65.1794,64.902,64.9116,9665.0
2019-01-08 09:50:00,67.85,67.87,67.64,67.65,24272.0,64.8925,64.9116,64.6916,64.7012,24272.0
2019-01-08 09:55:00,67.58,67.77,67.57,67.7,21145.0,64.6342,64.816,64.6247,64.749,21145.0
2019-01-08 10:00:00,67.7,67.7,67.58,67.64,9869.0,64.749,64.749,64.6342,64.6916,9869.0
2019-01-08 10:05:00,67.64,67.68,67.61,67.61,7273.0,64.6916,64.7299,64.6629,64.6629,7273.0
2019-01-08 10:10:00,67.63,67.65,67.17,67.2,18532.0,64.6821,64.7012,64.2421,64.2708,18532.0
2019-01-08 10:15:00,67.18,67.21,67.04,67.06,18859.0,64.2517,64.2804,64.1178,64.1369,18859.0
2019-01-08 10:20:00,67.08,67.25,67.03,67.23,14533.0,64.156,64.3186,64.1082,64.2995,14533.0
2019-01-08 10:25:00,67.23,67.35,67.21,67.28,7253.0,64.2995,64.4143,64.2804,64.3473,7253.0
2019-01-08 10:30:00,67.27,67.32,67.12,67.24,11761.0,64.3377,64.3856,64.1943,64.3091,11761.0
2019-01-08 10:35:00,67.25,67.31,67.15,67.31,11149.0,64.3186,64.376,64.223,64.376,11149.0
2019-01-08 10:40:00,67.29,67.35,67.22,67.27,7300.0,64.3569,64.4143,64.2899,64.3377,7300.0
2019-01-08 10:45:00,67.23,67.23,67.09,67.13,9803.0,64.2995,64.2995,64.1656,64.2039,9803.0
2019-01-08 10:50:00,67.13,67.14,66.87,66.89,14988.0,64.2039,64.2134,63.9552,63.9743,14988.0
2019-01-08 10:55:00,66.88,67.08,66.84,67.04,9313.0,63.9647,64.156,63.9265,64.1178,9313.0
2019-01-08 11:00:00,67.04,67.15,66.99,67.12,9650.0,64.1178,64.223,64.07,64.1943,9650.0
2019-01-08 11:05:00,67.12,67.23,67.08,67.21,10464.0,64.1943,64.2995,64.156,64.2804,10464.0
2019-01-08 11:10:00,67.23,67.23,67.07,67.09,9251.0,64.2995,64.2995,64.1465,64.1656,9251.0
2019-01-08 11:15:00,67.06,67.15,67.0,67.0,10291.0,64.1369,64.223,64.0795,64.0795,10291.0
2019-01-08 11:20:00,66.99,66.99,66.91,66.98,11911.0,64.07,64.07,63.9934,64.0604,11911.0
2019-01-08 11:25:00,66.99,67.03,66.93,66.94,8653.0,64.07,64.1082,64.0126,64.0221,8653.0
2019-01-08 11:30:00,66.95,66.95,66.8,66.84,8916.0,64.0317,64.0317,63.8882,63.9265,8916.0
2019-01-08 11:35:00,66.82,66.87,66.79,66.86,6012.0,63.9074,63.9552,63.8787,63.9456,6012.0
2019-01-08 11:40:00,66.87,66.93,66.81,66.84,5540.0,63.9552,64.0126,63.8978,63.9265,5540.0
2019-01-08 11:45:00,66.85,66.86,66.74,66.77,7567.0,63.9361,63.9456,63.8309,63.8595,7567.0
2019-01-08 11:50:00,66.76,66.79,66.7,66.7,8831.0,63.85,63.8787,63.7926,63.7926,8831.0
2019-01-08 11:55:00,66.71,66.88,66.7,66.86,14615.0,63.8022,63.9647,63.7926,63.9456,14615.0
2019-01-08 12:00:00,66.89,67.03,66.87,67.03,6952.0,63.9743,64.1082,63.9552,64.1082,6952.0
2019-01-08 12:05:00,67.03,67.03,66.87,66.88,7304.0,64.1082,64.1082,63.9552,63.9647,7304.0
2019-01-08 12:10:00,66.9,66.93,66.81,66.93,7926.0,63.9839,64.0126,63.8978,64.0126,7926.0
2019-01-08 12:15:00,66.94,67.06,66.93,67.03,6698.0,64.0221,64.1369,64.0126,64.1082,6698.0
2019-01-08 12:20:00,67.02,67.09,66.99,67.09,4410.0,64.0986,64.1656,64.07,64.1656,4410.0
2019-01-08 12:25:00,67.1,67.19,67.08,67.09,8541.0,64.1752,64.2612,64.156,64.1656,8541.0
2019-01-08 12:30:00,67.11,67.18,67.1,67.13,9080.0,64.1847,64.2517,64.1752,64.2039,9080.0
2019-01-08 12:35:00,67.12,67.16,67.03,67.06,17154.0,64.1943,64.2325,64.1082,64.1369,17154.0
2019-01-08 12:40:00,67.08,67.26,67.08,67.25,7321.0,64.156,64.3282,64.156,64.3186,7321.0
2019-01-08 12:45:00,67.25,67.33,67.1,67.11,24550.0,64.3186,64.3951,64.1752,64.1847,24550.0
2019-01-08 12:50:00,67.02,67.08,66.94,67.06,11824.0,64.0986,64.156,64.0221,64.1369,11824.0
2019-01-08 12:55:00,67.07,67.17,67.02,67.1,11863.0,64.1465,64.2421,64.0986,64.1752,11863.0
2019-01-08 13:00:00,67.09,67.42,67.0,67.42,26315.0,64.1656,64.4812,64.0795,64.4812,26315.0
2019-01-08 13:05:00,67.41,67.43,67.27,67.35,11262.0,64.4716,64.4908,64.3377,64.4143,11262.0
2019-01-08 13:10:00,67.35,67.42,67.29,67.4,7904.0,64.4143,64.4812,64.3569,64.4621,7904.0
2019-01-08 13:15:00,67.4,67.44,67.37,67.4,7112.0,64.4621,64.5003,64.4334,64.4621,7112.0
2019-01-08 13:20:00,67.42,67.53,67.42,67.45,8954.0,64.4812,64.5864,64.4812,64.5099,8954.0
2019-01-08 13:25:00,67.45,67.45,67.4,67.45,5935.0,64.5099,64.5099,64.4621,64.5099,5935.0
2019-01-08 13:30:00,67.46,67.51,67.43,67.5,9894.0,64.5195,64.5673,64.4908,64.5577,9894.0
2019-01-08 13:35:00,67.49,67.49,67.44,67.47,6344.0,64.5482,64.5482,64.5003,64.529,6344.0
2019-01-08 13:40:00,67.46,67.47,67.38,67.41,9022.0,64.5195,64.529,64.443,64.4716,9022.0
2019-01-08 13:45:00,67.4,67.46,67.33,67.45,7030.0,64.4621,64.5195,64.3951,64.5099,7030.0
2019-01-08 13:50:00,67.46,67.62,67.43,67.56,11247.0,64.5195,64.6725,64.4908,64.6151,11247.0
2019-01-08 13:55:00,67.59,67.61,67.48,67.5,5890.0,64.6438,64.6629,64.5386,64.5577,5890.0
2019-01-08 14:00:00,67.48,67.59,67.47,67.48,11426.0,64.5386,64.6438,64.529,64.5386,11426.0
2019-01-08 14:05:00,67.5,67.54,67.45,67.49,8210.0,64.5577,64.596,64.5099,64.5482,8210.0
2019-01-08 14:10:00,67.49,67.55,67.47,67.55,5436.0,64.5482,64.6055,64.529,64.6055,5436.0
2019-01-08 14:15:00,67.54,67.57,67.49,67.5,12376.0,64.596,64.6247,64.5482,64.5577,12376.0
2019-01-08 14:20:00,67.49,67.5,67.38,67.4,9783.0,64.5482,64.5577,64.443,64.4621,9783.0
2019-01-08 14:25:00,67.38,67.54,67.38,67.53,13111.0,64.443,64.596,64.443,64.5864,13111.0
2019-01-08 14:30:00,67.52,67.68,67.5,67.64,15446.0,64.5769,64.7299,64.5577,64.6916,15446.0
2019-01-08 14:35:00,67.6,67.76,67.59,67.76,7831.0,64.6534,64.8064,64.6438,64.8064,7831.0
2019-01-08 14:40:00,67.75,67.77,67.71,67.73,9616.0,64.7968,64.816,64.7586,64.7777,9616.0
2019-01-08 14:45:00,67.72,67.76,67.63,67.71,10872.0,64.7681,64.8064,64.6821,64.7586,10872.0
2019-01-08 14:50:00,67.68,67.69,67.62,67.68,10019.0,64.7299,64.7394,64.6725,64.7299,10019.0
2019-01-08 14:55:00,67.66,67.68,67.61,67.66,9439.0,64.7107,64.7299,64.6629,64.7107,9439.0
2019-01-08 15:00:00,67.64,67.7,67.59,67.62,13392.0,64.6916,64.749,64.6438,64.6725,13392.0
2019-01-08 15:05:00,67.62,67.68,67.46,67.64,11880.0,64.6725,64.7299,64.5195,64.6916,11880.0
2019-01-08 15:10:00,67.64,67.72,67.64,67.71,13606.0,64.6916,64.7681,64.6916,64.7586,13606.0
2019-01-08 15:15:00,67.72,67.75,67.68,67.73,9150.0,64.7681,64.7968,64.7299,64.7777,9150.0
2019-01-08 15:20:00,67.74,67.75,67.67,67.73,29142.0,64.7873,64.7968,64.7203,64.7777,29142.0
2019-01-08 15:25:00,67.73,67.85,67.72,67.84,25365.0,64.7777,64.8925,64.7681,64.8829,25365.0
2019-01-08 15:30:00,67.84,67.95,67.84,67.89,36122.0,64.8829,64.9881,64.8829,64.9307,36122.0
2019-01-08 15:35:00,67.89,67.93,67.88,67.91,27528.0,64.9307,64.969,64.9212,64.9499,27528.0
2019-01-08 15:40:00,67.92,67.92,67.86,67.91,42984.0,64.9594,64.9594,64.902,64.9499,42984.0
2019-01-08 15:45:00,67.9,67.97,67.87,67.88,44872.0,64.9403,65.0072,64.9116,64.9212,44872.0
2019-01-08 15:50:00,67.88,67.89,67.8,67.85,50307.0,64.9212,64.9307,64.8446,64.8925,50307.0
2019-01-08 15:55:00,67.86,67.87,67.79,67.84,97857.0,64.902,64.9116,64.8351,64.8829,97857.0
2019-01-09 09:30:00,68.2,68.39,67.99,68.33,34327.0,65.2272,65.4089,65.0264,65.3515,34327.0
2019-01-09 09:35:00,68.31,68.64,68.3,68.48,18724.0,65.3324,65.648,65.3229,65.495,18724.0
2019-01-09 09:40:00,68.51,68.73,68.46,68.67,26385.0,65.5237,65.7341,65.4759,65.6767,26385.0
2019-01-09 09:45:00,68.67,68.73,68.47,68.57,46593.0,65.6767,65.7341,65.4854,65.5811,46593.0
2019-01-09 09:50:00,68.57,68.92,68.55,68.86,44871.0,65.5811,65.9158,65.562,65.8584,44871.0
2019-01-09 09:55:00,68.87,68.88,68.77,68.8,18895.0,65.868,65.8776,65.7724,65.8011,18895.0
2019-01-09 10:00:00,68.82,68.87,68.65,68.78,24831.0,65.8202,65.868,65.6576,65.7819,24831.0
2019-01-09 10:05:00,68.81,68.91,68.69,68.89,42214.0,65.8106,65.9063,65.6959,65.8871,42214.0
2019-01-09 10:10:00,68.91,68.97,68.61,68.71,37917.0,65.9063,65.9636,65.6193,65.715,37917.0
2019-01-09 10:15:00,68.67,68.78,68.65,68.75,10490.0,65.6767,65.7819,65.6576,65.7532,10490.0
2019-01-09 10:20:00,68.77,69.0,68.77,69.0,9333.0,65.7724,65.9923,65.7724,65.9923,9333.0
2019-01-09 10:25:00,69.02,69.05,68.98,69.04,11234.0,66.0115,66.0402,65.9732,66.0306,11234.0
2019-01-09 10:30:00,69.01,69.03,68.87,68.88,32207.0,66.0019,66.021,65.868,65.8776,32207.0
2019-01-09 10:35:00,68.87,68.91,68.76,68.9,62236.0,65.868,65.9063,65.7628,65.8967,62236.0
2019-01-09 10:40:00,68.89,68.89,68.67,68.7,16169.0,65.8871,65.8871,65.6767,65.7054,16169.0
2019-01-09 10:45:00,68.71,68.99,68.64,68.96,27684.0,65.715,65.9828,65.648,65.9541,27684.0
2019-01-09 10:50:00,68.96,68.99,68.85,68.93,15859.0,65.9541,65.9828,65.8489,65.9254,15859.0
2019-01-09 10:55:00,68.93,68.98,68.84,68.92,6605.0,65.9254,65.9732,65.8393,65.9158,6605.0
2019-01-09 11:00:00,68.92,69.16,68.9,69.11,25464.0,65.9158,66.1454,65.8967,66.0975,25464.0
2019-01-09 11:05:00,69.1,69.15,68.94,68.99,11048.0,66.088,66.1358,65.935,65.9828,11048.0
2019-01-09 11:10:00,69.0,69.03,68.93,68.93,9556.0,65.9923,66.021,65.9254,65.9254,9556.0
2019-01-09 11:15:00,68.9,68.95,68.82,68.94,8903.0,65.8967,65.9445,65.8202,65.935,8903.0
2019-01-09 11:20:00,68.92,69.08,68.88,69.03,11622.0,65.9158,66.0689,65.8776,66.021,11622.0
2019-01-09 11:25:00,69.04,69.08,68.92,69.02,16675.0,66.0306,66.0689,65.9158,66.0115,16675.0
2019-01-09 11:30:00,69.04,69.05,68.97,69.02,12453.0,66.0306,66.0402,65.9636,66.0115,12453.0
2019-01-09 11:35:00,69.04,69.09,69.0,69.06,19335.0,66.0306,66.0784,65.9923,66.0497,19335.0
2019-01-09 11:40:00,69.07,69.1,68.96,69.05,10954.0,66.0593,66.088,65.9541,66.0402,10954.0
2019-01-09 11:45:00,69.06,69.29,69.06,69.28,11403.0,66.0497,66.2697,66.0497,66.2601,11403.0
2019-01-09 11:50:00,69.29,69.4,69.24,69.34,16067.0,66.2697,66.3749,66.2219,66.3175,16067.0
2019-01-09 11:55:00,69.36,69.39,69.35,69.38,18280.0,66.3366,66.3653,66.3271,66.3558,18280.0
2019-01-09 12:00:00,69.38,69.45,69.37,69.45,15279.0,66.3558,66.4227,66.3462,66.4227,15279.0
2019-01-09 12:05:00,69.44,69.48,69.43,69.48,19592.0,66.4132,66.4514,66.4036,66.4514,19592.0
2019-01-09 12:10:00,69.47,69.57,69.46,69.49,9847.0,66.4419,66.5375,66.4323,66.461,9847.0
2019-01-09 12:15:00,69.51,69.54,69.46,69.48,10042.0,66.4801,66.5088,66.4323,66.4514,10042.0
2019-01-09 12:20:00,69.49,69.5,69.38,69.4,9383.0,66.461,66.4705,66.3558,66.3749,9383.0
2019-01-09 12:25:00,69.39,69.45,69.33,69.44,10404.0,66.3653,66.4227,66.308,66.4132,10404.0
2019-01-09 12:30:00,69.44,69.53,69.42,69.53,10988.0,66.4132,66.4992,66.394,66.4992,10988.0
2019-01-09 12:35:00,69.54,69.6,69.44,69.44,11113.0,66.5088,66.5662,66.4132,66.4132,11113.0
2019-01-09 12:40:00,69.42,69.48,69.42,69.47,8322.0,66.394,66.4514,66.394,66.4419,8322.0
2019-01-09 12:45:00,69.46,69.6,69.46,69.57,18351.0,66.4323,66.5662,66.4323,66.5375,18351.0
2019-01-09 12:50:00,69.58,69.66,69.58,69.61,7056.0,66.5471,66.6236,66.5471,66.5758,7056.0
2019-01-09 12:55:00,69.61,69.63,69.52,69.52,12431.0,66.5758,66.5949,66.4897,66.4897,12431.0
2019-01-09 13:00:00,69.52,69.53,69.27,69.29,8107.0,66.4897,66.4992,66.2506,66.2697,8107.0
2019-01-09 13:05:00,69.29,69.36,69.24,69.34,22670.0,66.2697,66.3366,66.2219,66.3175,22670.0
2019-01-09 13:10:00,69.35,69.35,69.28,69.34,9316.0,66.3271,66.3271,66.2601,66.3175,9316.0
2019-01-09 13:15:00,69.34,69.4,69.33,69.39,10503.0,66.3175,66.3749,66.308,66.3653,10503.0
2019-01-09 13:20:00,69.39,69.42,69.37,69.42,8587.0,66.3653,66.394,66.3462,66.394,8587.0
2019-01-09 13:25:00,69.42,69.42,69.38,69.41,12655.0,66.394,66.394,66.3558,66.3845,12655.0
2019-01-09 13:30:00,69.41,69.43,69.2,69.21,8813.0,66.3845,66.4036,66.1836,66.1932,8813.0
2019-01-09 13:35:00,69.21,69.26,69.21,69.23,5553.0,66.1932,66.241,66.1932,66.2123,5553.0
2019-01-09 13:40:00,69.22,69.27,69.18,69.18,4655.0,66.2028,66.2506,66.1645,66.1645,4655.0
2019-01-09 13:45:00,69.17,69.19,69.09,69.09,4782.0,66.1549,66.1741,66.0784,66.0784,4782.0
2019-01-09 13:50:00,69.08,69.14,69.03,69.14,15437.0,66.0689,66.1262,66.021,66.1262,15437.0
2019-01-09 13:55:00,69.15,69.25,69.14,69.25,9286.0,66.1358,66.2314,66.1262,66.2314,9286.0
2019-01-09 14:00:00,69.23,69.49,69.22,69.45,48571.0,66.2123,66.461,66.2028,66.4227,48571.0
2019-01-09 14:05:00,69.45,69.59,69.43,69.57,31851.0,66.4227,66.5566,66.4036,66.5375,31851.0
2019-01-09 14:10:00,69.6,69.61,69.4,69.43,18172.0,66.5662,66.5758,66.3749,66.4036,18172.0
2019-01-09 14:15:00,69.44,69.44,69.12,69.15,11311.0,66.4132,66.4132,66.1071,66.1358,11311.0
2019-01-09 14:20:00,69.11,69.17,69.01,69.04,7763.0,66.0975,66.1549,66.0019,66.0306,7763.0
2019-01-09 14:25:00,69.06,69.17,69.05,69.17,18648.0,66.0497,66.1549,66.0402,66.1549,18648.0
2019-01-09 14:30:00,69.16,69.24,69.1,69.24,18696.0,66.1454,66.2219,66.088,66.2219,18696.0
2019-01-09 14:35:00,69.25,69.3,69.24,69.28,12178.0,66.2314,66.2793,66.2219,66.2601,12178.0
2019-01-09 14:40:00,69.28,69.41,69.28,69.4,11558.0,66.2601,66.3845,66.2601,66.3749,11558.0
2019-01-09 14:45:00,69.42,69.53,69.41,69.53,15444.0,66.394,66.4992,66.3845,66.4992,15444.0
2019-01-09 14:50:00,69.53,69.54,69.4,69.42,11179.0,66.4992,66.5088,66.3749,66.394,11179.0
2019-01-09 14:55:00,69.4,69.41,69.31,69.35,10529.0,66.3749,66.3845,66.2888,66.3271,10529.0
2019-01-09 15:00:00,69.35,69.44,69.32,69.35,11964.0,66.3271,66.4132,66.2984,66.3271,11964.0
2019-01-09 15:05:00,69.36,69.37,69.25,69.34,13448.0,66.3366,66.3462,66.2314,66.3175,13448.0
2019-01-09 15:10:00,69.35,69.45,69.35,69.39,15084.0,66.3271,66.4227,66.3271,66.3653,15084.0
2019-01-09 15:15:00,69.39,69.45,69.39,69.43,9451.0,66.3653,66.4227,66.3653,66.4036,9451.0
2019-01-09 15:20:00,69.44,69.51,69.44,69.46,13500.0,66.4132,66.4801,66.4132,66.4323,13500.0
2019-01-09 15:25:00,69.45,69.47,69.42,69.45,12145.0,66.4227,66.4419,66.394,66.4227,12145.0
2019-01-09 15:30:00,69.43,69.48,69.38,69.46,19746.0,66.4036,66.4514,66.3558,66.4323,19746.0
2019-01-09 15:35:00,69.47,69.47,69.3,69.32,19792.0,66.4419,66.4419,66.2793,66.2984,19792.0
2019-01-09 15:40:00,69.34,69.34,69.22,69.28,26705.0,66.3175,66.3175,66.2028,66.2601,26705.0
2019-01-09 15:45:00,69.28,69.32,69.24,69.26,101836.0,66.2601,66.2984,66.2219,66.241,101836.0
2019-01-09 15:50:00,69.27,69.27,69.14,69.15,46909.0,66.2506,66.2506,66.1262,66.1358,46909.0
2019-01-09 15:55:00,69.14,69.28,69.14,69.25,111601.0,66.1262,66.2601,66.1262,66.2314,111601.0
2019-01-10 09:30:00,69.05,69.05,68.63,68.91,28103.0,66.0402,66.0402,65.6385,65.9063,28103.0
2019-01-10 09:35:00,68.8,68.87,68.7,68.74,5063.0,65.8011,65.868,65.7054,65.7437,5063.0
2019-01-10 09:40:00,68.73,68.77,68.6,68.73,12030.0,65.7341,65.7724,65.6098,65.7341,12030.0
2019-01-10 09:45:00,68.75,68.81,68.63,68.65,10361.0,65.7532,65.8106,65.6385,65.6576,10361.0
2019-01-10 09:50:00,68.67,68.76,68.61,68.65,5414.0,65.6767,65.7628,65.6193,65.6576,5414.0
2019-01-10 09:55:00,68.68,68.76,68.64,68.74,8597.0,65.6863,65.7628,65.648,65.7437,8597.0
2019-01-10 10:00:00,68.71,68.9,68.66,68.8,28635.0,65.715,65.8967,65.6672,65.8011,28635.0
2019-01-10 10:05:00,68.81,68.95,68.79,68.92,7233.0,65.8106,65.9445,65.7915,65.9158,7233.0
2019-01-10 10:10:00,68.91,69.04,68.88,69.03,4490.0,65.9063,66.0306,65.8776,66.021,4490.0
2019-01-10 10:15:00,69.03,69.03,68.84,69.02,4979.0,66.021,66.021,65.8393,66.0115,4979.0
2019-01-10 10:20:00,69.01,69.34,69.01,69.34,6508.0,66.0019,66.3175,66.0019,66.3175,6508.0
2019-01-10 10:25:00,69.33,69.41,69.26,69.41,5700.0,66.308,66.3845,66.241,66.3845,5700.0
2019-01-10 10:30:00,69.41,69.47,69.32,69.42,6257.0,66.3845,66.4419,66.2984,66.394,6257.0
2019-01-10 10:35:00,69.39,69.39,69.27,69.3,3814.0,66.3653,66.3653,66.2506,66.2793,3814.0
2019-01-10 10:40:00,69.34,69.35,69.25,69.29,3099.0,66.3175,66.3271,66.2314,66.2697,3099.0
2019-01-10 10:45:00,69.27,69.32,69.18,69.32,9887.0,66.2506,66.2984,66.1645,66.2984,9887.0
2019-01-10 10:50:00,69.33,69.42,69.32,69.39,5862.0,66.308,66.394,66.2984,66.3653,5862.0
2019-01-10 10:55:00,69.38,69.43,69.31,69.4,10956.0,66.3558,66.4036,66.2888,66.3749,10956.0
2019-01-10 11:00:00,69.39,69.39,69.24,69.29,4403.0,66.3653,66.3653,66.2219,66.2697,4403.0
2019-01-10 11:05:00,69.3,69.39,69.3,69.37,4300.0,66.2793,66.3653,66.2793,66.3462,4300.0
2019-01-10 11:10:00,69.35,69.48,69.35,69.47,6714.0,66.3271,66.4514,66.3271,66.4419,6714.0
2019-01-10 11:15:00,69.44,69.44,69.35,69.35,7324.0,66.4132,66.4132,66.3271,66.3271,7324.0
2019-01-10 11:20:00,69.33,69.36,69.26,69.28,8718.0,66.308,66.3366,66.241,66.2601,8718.0
2019-01-10 11:25:00,69.26,69.31,69.21,69.29,7100.0,66.241,66.2888,66.1932,66.2697,7100.0
2019-01-10 11:30:00,69.3,69.48,69.3,69.48,8936.0,66.2793,66.4514,66.2793,66.4514,8936.0
2019-01-10 11:35:00,69.48,69.58,69.48,69.52,8352.0,66.4514,66.5471,66.4514,66.4897,8352.0
2019-01-10 11:40:00,69.51,69.53,69.36,69.37,6411.0,66.4801,66.4992,66.3366,66.3462,6411.0
2019-01-10 11:45:00,69.35,69.39,69.33,69.37,5505.0,66.3271,66.3653,66.308,66.3462,5505.0
2019-01-10 11:50:00,69.39,69.39,69.31,69.39,5200.0,66.3653,66.3653,66.2888,66.3653,5200.0
2019-01-10 11:55:00,69.4,69.53,69.29,69.51,8971.0,66.3749,66.4992,66.2697,66.4801,8971.0
2019-01-10 12:00:00,69.5,69.56,69.36,69.42,5592.0,66.4705,66.5279,66.3366,66.394,5592.0
2019-01-10 12:05:00,69.42,69.54,69.4,69.49,5900.0,66.394,66.5088,66.3749,66.461,5900.0
2019-01-10 12:10:00,69.46,69.48,69.39,69.43,5302.0,66.4323,66.4514,66.3653,66.4036,5302.0
2019-01-10 12:15:00,69.44,69.45,69.39,69.39,4100.0,66.4132,66.4227,66.3653,66.3653,4100.0
2019-01-10 12:20:00,69.36,69.43,69.36,69.43,4419.0,66.3366,66.4036,66.3366,66.4036,4419.0
2019-01-10 12:25:00,69.42,69.55,69.42,69.52,5011.0,66.394,66.5184,66.394,66.4897,5011.0
2019-01-10 12:30:00,69.54,69.57,69.52,69.55,4800.0,66.5088,66.5375,66.4897,66.5184,4800.0
2019-01-10 12:35:00,69.55,69.64,69.54,69.59,3900.0,66.5184,66.6044,66.5088,66.5566,3900.0
2019-01-10 12:40:00,69.56,69.56,69.5,69.53,4185.0,66.5279,66.5279,66.4705,66.4992,4185.0
2019-01-10 12:45:00,69.53,69.77,69.51,69.71,5475.0,66.4992,66.7288,66.4801,66.6714,5475.0
2019-01-10 12:50:00,69.75,69.8,69.7,69.73,5065.0,66.7096,66.7575,66.6618,66.6905,5065.0
2019-01-10 12:55:00,69.74,69.74,69.66,69.69,5141.0,66.7001,66.7001,66.6236,66.6523,5141.0
2019-01-10 13:00:00,69.68,69.7,69.57,69.6,4697.0,66.6427,66.6618,66.5375,66.5662,4697.0
2019-01-10 13:05:00,69.61,69.63,69.41,69.41,15350.0,66.5758,66.5949,66.3845,66.3845,15350.0
2019-01-10 13:10:00,69.43,69.51,69.43,69.43,8100.0,66.4036,66.4801,66.4036,66.4036,8100.0
2019-01-10 13:15:00,69.41,69.51,69.36,69.47,10649.0,66.3845,66.4801,66.3366,66.4419,10649.0
2019-01-10 13:20:00,69.45,69.58,69.44,69.57,13091.0,66.4227,66.5471,66.4132,66.5375,13091.0
2019-01-10 13:25:00,69.57,69.71,69.57,69.67,6700.0,66.5375,66.6714,66.5375,66.6331,6700.0
2019-01-10 13:30:00,69.7,69.7,69.56,69.61,4600.0,66.6618,66.6618,66.5279,66.5758,4600.0
2019-01-10 13:35:00,69.59,69.6,69.44,69.48,3305.0,66.5566,66.5662,66.4132,66.4514,3305.0
2019-01-10 13:40:00,69.48,69.49,69.37,69.44,2600.0,66.4514,66.461,66.3462,66.4132,2600.0
2019-01-10 13:45:00,69.44,69.48,69.41,69.48,2000.0,66.4132,66.4514,66.3845,66.4514,2000.0
2019-01-10 13:50:00,69.49,69.53,69.46,69.51,6571.0,66.461,66.4992,66.4323,66.4801,6571.0
2019-01-10 13:55:00,69.49,69.65,69.49,69.63,4449.0,66.461,66.614,66.461,66.5949,4449.0
2019-01-10 14:00:00,69.67,69.73,69.67,69.71,6994.0,66.6331,66.6905,66.6331,66.6714,6994.0
2019-01-10 14:05:00,69.72,69.83,69.72,69.81,3502.0,66.681,66.7862,66.681,66.767,3502.0
2019-01-10 14:10:00,69.83,69.88,69.8,69.82,7390.0,66.7862,66.834,66.7575,66.7766,7390.0
2019-01-10 14:15:00,69.86,69.86,69.8,69.86,4308.0,66.8149,66.8149,66.7575,66.8149,4308.0
2019-01-10 14:20:00,69.87,69.93,69.84,69.84,8878.0,66.8244,66.8818,66.7957,66.7957,8878.0
2019-01-10 14:25:00,69.84,69.86,69.81,69.85,2951.0,66.7957,66.8149,66.767,66.8053,2951.0
2019-01-10 14:30:00,69.86,69.86,69.77,69.81,11825.0,66.8149,66.8149,66.7288,66.767,11825.0
2019-01-10 14:35:00,69.8,69.84,69.74,69.75,6503.0,66.7575,66.7957,66.7001,66.7096,6503.0
2019-01-10 14:40:00,69.75,69.84,69.74,69.78,11594.0,66.7096,66.7957,66.7001,66.7383,11594.0
2019-01-10 14:45:00,69.82,69.82,69.64,69.64,9532.0,66.7766,66.7766,66.6044,66.6044,9532.0
2019-01-10 14:50:00,69.63,69.65,69.57,69.6,11456.0,66.5949,66.614,66.5375,66.5662,11456.0
2019-01-10 14:55:00,69.6,69.69,69.57,69.69,7545.0,66.5662,66.6523,66.5375,66.6523,7545.0
2019-01-10 15:00:00,69.67,69.77,69.67,69.72,12570.0,66.6331,66.7288,66.6331,66.681,12570.0
2019-01-10 15:05:00,69.71,69.71,69.64,69.65,14194.0,66.6714,66.6714,66.6044,66.614,14194.0
2019-01-10 15:10:00,69.62,69.71,69.55,69.7,21651.0,66.5853,66.6714,66.5184,66.6618,21651.0
2019-01-10 15:15:00,69.72,69.77,69.71,69.74,7388.0,66.681,66.7288,66.6714,66.7001,7388.0
2019-01-10 15:20:00,69.74,69.84,69.72,69.79,14903.0,66.7001,66.7957,66.681,66.7479,14903.0
2019-01-10 15:25:00,69.78,69.8,69.72,69.74,10496.0,66.7383,66.7575,66.681,66.7001,10496.0
2019-01-10 15:30:00,69.74,69.8,69.67,69.75,19837.0,66.7001,66.7575,66.6331,66.7096,19837.0
2019-01-10 15:35:00,69.76,69.8,69.73,69.78,23661.0,66.7192,66.7575,66.6905,66.7383,23661.0
2019-01-10 15:40:00,69.79,69.86,69.76,69.83,18071.0,66.7479,66.8149,66.7192,66.7862,18071.0
2019-01-10 15:45:00,69.84,69.88,69.78,69.8,21886.0,66.7957,66.834,66.7383,66.7575,21886.0
2019-01-10 15:50:00,69.8,69.92,69.8,69.87,20039.0,66.7575,66.8722,66.7575,66.8244,20039.0
2019-01-10 15:55:00,69.87,69.95,69.8,69.89,55492.0,66.8244,66.9009,66.7575,66.8435,55492.0
2019-01-11 09:30:00,69.29,69.5,68.94,69.41,32358.0,66.2697,66.4705,65.935,66.3845,32358.0
2019-01-11 09:35:00,69.45,69.72,69.32,69.5,13036.0,66.4227,66.681,66.2984,66.4705,13036.0
2019-01-11 09:40:00,69.55,69.61,69.42,69.5,10380.0,66.5184,66.5758,66.394,66.4705,10380.0
2019-01-11 09:45:00,69.53,69.61,69.44,69.61,3861.0,66.4992,66.5758,66.4132,66.5758,3861.0
2019-01-11 09:50:00,69.57,69.57,69.44,69.49,9673.0,66.5375,66.5375,66.4132,66.461,9673.0
2019-01-11 09:55:00,69.51,69.6,69.46,69.55,5850.0,66.4801,66.5662,66.4323,66.5184,5850.0
2019-01-11 10:00:00,69.58,69.65,69.51,69.64,5285.0,66.5471,66.614,66.4801,66.6044,5285.0
2019-01-11 10:05:00,69.64,69.64,69.49,69.58,2737.0,66.6044,66.6044,66.461,66.5471,2737.0
2019-01-11 10:10:00,69.6,69.68,69.6,69.6,8435.0,66.5662,66.6427,66.5662,66.5662,8435.0
2019-01-11 10:15:00,69.58,69.58,69.48,69.52,4411.0,66.5471,66.5471,66.4514,66.4897,4411.0
2019-01-11 10:20:00,69.53,69.63,69.53,69.63,6498.0,66.4992,66.5949,66.4992,66.5949,6498.0
2019-01-11 10:25:00,69.61,69.63,69.46,69.46,5509.0,66.5758,66.5949,66.4323,66.4323,5509.0
2019-01-11 10:30:00,69.45,69.55,69.44,69.55,12510.0,66.4227,66.5184,66.4132,66.5184,12510.0
2019-01-11 10:35:00,69.55,69.61,69.54,69.58,2814.0,66.5184,66.5758,66.5088,66.5471,2814.0
2019-01-11 10:40:00,69.6,69.6,69.5,69.57,3830.0,66.5662,66.5662,66.4705,66.5375,3830.0
2019-01-11 10:45:00,69.53,69.57,69.49,69.52,3283.0,66.4992,66.5375,66.461,66.4897,3283.0
2019-01-11 10:50:00,69.5,69.6,69.48,69.59,6626.0,66.4705,66.5662,66.4514,66.5566,6626.0
2019-01-11 10:55:00,69.62,69.72,69.62,69.7,7496.0,66.5853,66.681,66.5853,66.6618,7496.0
2019-01-11 11:00:00,69.69,69.71,69.59,69.6,5554.0,66.6523,66.6714,66.5566,66.5662,5554.0
2019-01-11 11:05:00,69.61,69.68,69.55,69.68,4700.0,66.5758,66.6427,66.5184,66.6427,4700.0
2019-01-11 11:10:00,69.67,69.68,69.5,69.5,4113.0,66.6331,66.6427,66.4705,66.4705,4113.0
2019-01-11 11:15:00,69.5,69.62,69.49,69.6,15460.0,66.4705,66.5853,66.461,66.5662,15460.0
2019-01-11 11:20:00,69.59,69.66,69.53,69.65,6126.0,66.5566,66.6236,66.4992,66.614,6126.0
2019-01-11 11:25:00,69.64,69.75,69.63,69.73,16248.0,66.6044,66.7096,66.5949,66.6905,16248.0
2019-01-11 11:30:00,69.73,69.82,69.72,69.8,8656.0,66.6905,66.7766,66.681,66.7575,8656.0
2019-01-11 11:35:00,69.8,69.81,69.74,69.75,10630.0,66.7575,66.767,66.7001,66.7096,10630.0
2019-01-11 11:40:00,69.77,69.81,69.74,69.81,11372.0,66.7288,66.767,66.7001,66.767,11372.0
2019-01-11 11:45:00,69.82,69.88,69.78,69.81,5992.0,66.7766,66.834,66.7383,66.767,5992.0
2019-01-11 11:50:00,69.8,69.81,69.74,69.77,5706.0,66.7575,66.767,66.7001,66.7288,5706.0
2019-01-11 11:55:00,69.76,69.84,69.75,69.82,5400.0,66.7192,66.7957,66.7096,66.7766,5400.0
2019-01-11 12:00:00,69.81,69.85,69.76,69.76,5248.0,66.767,66.8053,66.7192,66.7192,5248.0
2019-01-11 12:05:00,69.75,69.81,69.75,69.75,5600.0,66.7096,66.767,66.7096,66.7096,5600.0
2019-01-11 12:10:00,69.75,69.75,69.69,69.73,4978.0,66.7096,66.7096,66.6523,66.6905,4978.0
2019-01-11 12:15:00,69.73,69.73,69.68,69.7,3211.0,66.6905,66.6905,66.6427,66.6618,3211.0
2019-01-11 12:20:00,69.69,69.72,69.66,69.71,15589.0,66.6523,66.681,66.6236,66.6714,15589.0
2019-01-11 12:25:00,69.72,69.77,69.7,69.72,4150.0,66.681,66.7288,66.6618,66.681,4150.0
2019-01-11 12:30:00,69.72,69.72,69.64,69.64,16832.0,66.681,66.681,66.6044,66.6044,16832.0
2019-01-11 12:35:00,69.63,69.63,69.53,69.6,7667.0,66.5949,66.5949,66.4992,66.5662,7667.0
2019-01-11 12:40:00,69.6,69.62,69.56,69.59,5176.0,66.5662,66.5853,66.5279,66.5566,5176.0
2019-01-11 12:45:00,69.6,69.6,69.56,69.56,3624.0,66.5662,66.5662,66.5279,66.5279,3624.0
2019-01-11 12:50:00,69.58,69.62,69.57,69.57,5380.0,66.5471,66.5853,66.5375,66.5375,5380.0
2019-01-11 12:55:00,69.59,69.65,69.57,69.65,6300.0,66.5566,66.614,66.5375,66.614,6300.0
2019-01-11 13:00:00,69.63,69.66,69.61,69.61,7650.0,66.5949,66.6236,66.5758,66.5758,7650.0
2019-01-11 13:05:00,69.61,69.67,69.61,69.63,6640.0,66.5758,66.6331,66.5758,66.5949,6640.0
2019-01-11 13:10:00,69.65,69.69,69.6,69.63,26178.0,66.614,66.6523,66.5662,66.5949,26178.0
2019-01-11 13:15:00,69.64,69.69,69.61,69.68,10824.0,66.6044,66.6523,66.5758,66.6427,10824.0
2019-01-11 13:20:00,69.69,69.7,69.63,69.63,4287.0,66.6523,66.6618,66.5949,66.5949,4287.0
2019-01-11 13:25:00,69.64,69.71,69.62,69.7,10671.0,66.6044,66.6714,66.5853,66.6618,10671.0
2019-01-11 13:30:00,69.71,69.8,69.71,69.75,7652.0,66.6714,66.7575,66.6714,66.7096,7652.0
2019-01-11 13:35:00,69.74,69.75,69.69,69.69,3719.0,66.7001,66.7096,66.6523,66.6523,3719.0
2019-01-11 13:40:00,69.7,69.75,69.7,69.75,2181.0,66.6618,66.7096,66.6618,66.7096,2181.0
2019-01-11 13:45:00,69.73,69.74,69.7,69.7,3300.0,66.6905,66.7001,66.6618,66.6618,3300.0
2019-01-11 13:50:00,69.7,69.75,69.68,69.74,4423.0,66.6618,66.7096,66.6427,66.7001,4423.0
2019-01-11 13:55:00,69.75,69.78,69.72,69.77,3325.0,66.7096,66.7383,66.681,66.7288,3325.0
2019-01-11 14:00:00,69.75,69.8,69.7,69.78,3761.0,66.7096,66.7575,66.6618,66.7383,3761.0
2019-01-11 14:05:00,69.77,69.86,69.76,69.86,10054.0,66.7288,66.8149,66.7192,66.8149,10054.0
2019-01-11 14:10:00,69.87,69.94,69.87,69.91,4668.0,66.8244,66.8914,66.8244,66.8627,4668.0
2019-01-11 14:15:00,69.91,69.94,69.91,69.91,2590.0,66.8627,66.8914,66.8627,66.8627,2590.0
2019-01-11 14:20:00,69.9,69.95,69.89,69.95,6447.0,66.8531,66.9009,66.8435,66.9009,6447.0
2019-01-11 14:25:00,69.95,70.01,69.94,70.0,14087.0,66.9009,66.9583,66.8914,66.9488,14087.0
2019-01-11 14:30:00,70.0,70.02,69.99,70.0,5863.0,66.9488,66.9679,66.9392,66.9488,5863.0
2019-01-11 14:35:00,70.02,70.06,70.02,70.02,3371.0,66.9679,67.0061,66.9679,66.9679,3371.0
2019-01-11 14:40:00,70.02,70.06,70.0,70.06,7947.0,66.9679,67.0061,66.9488,67.0061,7947.0
2019-01-11 14:45:00,70.05,70.05,69.99,70.01,7483.0,66.9966,66.9966,66.9392,66.9583,7483.0
2019-01-11 14:50:00,70.01,70.03,69.99,70.0,10623.0,66.9583,66.9774,66.9392,66.9488,10623.0
2019-01-11 14:55:00,70.0,70.01,69.98,70.0,21567.0,66.9488,66.9583,66.9296,66.9488,21567.0
2019-01-11 15:00:00,70.0,70.03,69.97,70.01,19707.0,66.9488,66.9774,66.9201,66.9583,19707.0
2019-01-11 15:05:00,70.01,70.19,70.01,70.18,14085.0,66.9583,67.1305,66.9583,67.1209,14085.0
2019-01-11 15:10:00,70.17,70.21,70.16,70.17,23388.0,67.1113,67.1496,67.1018,67.1113,23388.0
2019-01-11 15:15:00,70.17,70.18,70.06,70.08,35831.0,67.1113,67.1209,67.0061,67.0253,35831.0
2019-01-11 15:20:00,70.09,70.12,70.08,70.1,16665.0,67.0348,67.0635,67.0253,67.0444,16665.0
2019-01-11 15:25:00,70.11,70.12,70.07,70.12,17319.0,67.054,67.0635,67.0157,67.0635,17319.0
2019-01-11 15:30:00,70.11,70.23,70.11,70.22,15845.0,67.054,67.1687,67.054,67.1592,15845.0
2019-01-11 15:35:00,70.22,70.29,70.21,70.27,18223.0,67.1592,67.2261,67.1496,67.207,18223.0
2019-01-11 15:40:00,70.27,70.3,70.24,70.26,14072.0,67.207,67.2357,67.1783,67.1974,14072.0
2019-01-11 15:45:00,70.27,70.31,70.26,70.29,27065.0,67.207,67.2452,67.1974,67.2261,27065.0
2019-01-11 15:50:00,70.29,70.36,70.29,70.33,54714.0,67.2261,67.2931,67.2261,67.2644,54714.0
2019-01-11 15:55:00,70.33,70.41,70.32,70.38,70054.0,67.2644,67.3409,67.2548,67.3122,70054.0
2019-01-14 09:30:00,69.72,70.06,69.67,69.85,34012.0,66.681,67.0061,66.6331,66.8053,34012.0
2019-01-14 09:35:00,69.85,69.97,69.68,69.92,14222.0,66.8053,66.9201,66.6427,66.8722,14222.0
2019-01-14 09:40:00,69.91,70.07,69.85,69.89,8993.0,66.8627,67.0157,66.8053,66.8435,8993.0
2019-01-14 09:45:00,69.94,70.0,69.92,69.96,7836.0,66.8914,66.9488,66.8722,66.9105,7836.0
2019-01-14 09:50:00,69.93,70.05,69.93,70.04,9165.0,66.8818,66.9966,66.8818,66.987,9165.0
2019-01-14 09:55:00,70.04,70.05,69.9,69.93,9602.0,66.987,66.9966,66.8531,66.8818,9602.0
2019-01-14 10:00:00,69.94,70.0,69.88,69.98,15061.0,66.8914,66.9488,66.834,66.9296,15061.0
2019-01-14 10:05:00,70.0,70.04,69.91,69.99,14747.0,66.9488,66.987,66.8627,66.9392,14747.0
2019-01-14 10:10:00,69.98,70.08,69.98,69.99,8634.0,66.9296,67.0253,66.9296,66.9392,8634.0
2019-01-14 10:15:00,70.0,70.1,69.98,70.09,14375.0,66.9488,67.0444,66.9296,67.0348,14375.0
2019-01-14 10:20:00,70.1,70.1,69.91,69.91,6709.0,67.0444,67.0444,66.8627,66.8627,6709.0
2019-01-14 10:25:00,69.91,69.97,69.89,69.92,7189.0,66.8627,66.9201,66.8435,66.8722,7189.0
2019-01-14 10:30:00,69.93,70.09,69.93,70.02,11401.0,66.8818,67.0348,66.8818,66.9679,11401.0
2019-01-14 10:35:00,70.05,70.06,70.01,70.03,27200.0,66.9966,67.0061,66.9583,66.9774,27200.0
2019-01-14 10:40:00,70.02,70.09,70.0,70.09,12637.0,66.9679,67.0348,66.9488,67.0348,12637.0
2019-01-14 10:45:00,70.09,70.13,69.94,70.0,33592.0,67.0348,67.0731,66.8914,66.9488,33592.0
2019-01-14 10:50:00,70.0,70.06,69.99,70.06,13059.0,66.9488,67.0061,66.9392,67.0061,13059.0
2019-01-14 10:55:00,70.04,70.23,70.04,70.17,11877.0,66.987,67.1687,66.987,67.1113,11877.0
2019-01-14 11:00:00,70.14,70.15,70.08,70.14,12440.0,67.0826,67.0922,67.0253,67.0826,12440.0
2019-01-14 11:05:00,70.13,70.15,70.07,70.08,10949.0,67.0731,67.0922,67.0157,67.0253,10949.0
2019-01-14 11:10:00,70.08,70.1,70.02,70.08,16763.0,67.0253,67.0444,66.9679,67.0253,16763.0
2019-01-14 11:15:00,70.08,70.11,69.99,70.01,9675.0,67.0253,67.054,66.9392,66.9583,9675.0
2019-01-14 11:20:00,70.0,70.09,69.99,70.08,7769.0,66.9488,67.0348,66.9392,67.0253,7769.0
2019-01-14 11:25:00,70.09,70.13,70.06,70.12,5912.0,67.0348,67.0731,67.0061,67.0635,5912.0
2019-01-14 11:30:00,70.12,70.25,70.09,70.19,8570.0,67.0635,67.1879,67.0348,67.1305,8570.0
2019-01-14 11:35:00,70.19,70.29,70.18,70.27,3700.0,67.1305,67.2261,67.1209,67.207,3700.0
2019-01-14 11:40:00,70.27,70.27,70.16,70.2,5782.0,67.207,67.207,67.1018,67.14,5782.0
2019-01-14 11:45:00,70.21,70.27,70.19,70.25,8586.0,67.1496,67.207,67.1305,67.1879,8586.0
2019-01-14 11:50:00,70.23,70.25,70.13,70.14,16344.0,67.1687,67.1879,67.0731,67.0826,16344.0
2019-01-14 11:55:00,70.13,70.18,70.13,70.15,5176.0,67.0731,67.1209,67.0731,67.0922,5176.0
2019-01-14 12:00:00,70.15,70.15,70.02,70.03,4414.0,67.0922,67.0922,66.9679,66.9774,4414.0
2019-01-14 12:05:00,70.04,70.06,69.98,70.04,5715.0,66.987,67.0061,66.9296,66.987,5715.0
2019-01-14 12:10:00,70.02,70.04,70.01,70.03,4638.0,66.9679,66.987,66.9583,66.9774,4638.0
2019-01-14 12:15:00,70.03,70.18,70.03,70.15,16641.0,66.9774,67.1209,66.9774,67.0922,16641.0
2019-01-14 12:20:00,70.14,70.18,70.1,70.16,12299.0,67.0826,67.1209,67.0444,67.1018,12299.0
2019-01-14 12:25:00,70.17,70.17,70.11,70.13,5511.0,67.1113,67.1113,67.054,67.0731,5511.0
2019-01-14 12:30:00,70.14,70.17,70.1,70.17,6674.0,67.0826,67.1113,67.0444,67.1113,6674.0
2019-01-14 12:35:00,70.18,70.19,70.15,70.16,11143.0,67.1209,67.1305,67.0922,67.1018,11143.0
2019-01-14 12:40:00,70.16,70.17,70.08,70.13,4600.0,67.1018,67.1113,67.0253,67.0731,4600.0
2019-01-14 12:45:00,70.16,70.17,70.14,70.17,8102.0,67.1018,67.1113,67.0826,67.1113,8102.0
2019-01-14 12:50:00,70.15,70.16,70.03,70.03,4594.0,67.0922,67.1018,66.9774,66.9774,4594.0
2019-01-14 12:55:00,70.05,70.05,69.99,70.01,6948.0,66.9966,66.9966,66.9392,66.9583,6948.0
2019-01-14 13:00:00,70.02,70.02,69.99,70.0,13266.0,66.9679,66.9679,66.9392,66.9488,13266.0
2019-01-14 13:05:00,70.0,70.02,69.96,70.02,14420.0,66.9488,66.9679,66.9105,66.9679,14420.0
2019-01-14 13:10:00,70.02,70.04,69.98,70.02,10611.0,66.9679,66.987,66.9296,66.9679,10611.0
2019-01-14 13:15:00,70.03,70.08,70.01,70.08,12931.0,66.9774,67.0253,66.9583,67.0253,12931.0
2019-01-14 13:20:00,70.07,70.15,70.05,70.1,10004.0,67.0157,67.0922,66.9966,67.0444,10004.0
2019-01-14 13:25:00,70.09,70.12,70.08,70.12,4591.0,67.0348,67.0635,67.0253,67.0635,4591.0
2019-01-14 13:30:00,70.11,70.12,70.09,70.1,7054.0,67.054,67.0635,67.0348,67.0444,7054.0
2019-01-14 13:35:00,70.11,70.12,70.08,70.1,9892.0,67.054,67.0635,67.0253,67.0444,9892.0
2019-01-14 13:40:00,70.1,70.11,70.07,70.09,9269.0,67.0444,67.054,67.0157,67.0348,9269.0
2019-01-14 13:45:00,70.08,70.11,70.05,70.08,10809.0,67.0253,67.054,66.9966,67.0253,10809.0
2019-01-14 13:50:00,70.08,70.09,70.03,70.06,13836.0,67.0253,67.0348,66.9774,67.0061,13836.0
2019-01-14 13:55:00,70.07,70.09,70.01,70.03,8900.0,67.0157,67.0348,66.9583,66.9774,8900.0
2019-01-14 14:00:00,70.02,70.03,69.93,70.0,16588.0,66.9679,66.9774,66.8818,66.9488,16588.0
2019-01-14 14:05:00,70.0,70.0,69.87,69.88,15519.0,66.9488,66.9488,66.8244,66.834,15519.0
2019-01-14 14:10:00,69.89,69.91,69.85,69.91,15269.0,66.8435,66.8627,66.8053,66.8627,15269.0
2019-01-14 14:15:00,69.91,69.91,69.86,69.86,12418.0,66.8627,66.8627,66.8149,66.8149,12418.0
2019-01-14 14:20:00,69.88,69.92,69.88,69.88,9376.0,66.834,66.8722,66.834,66.834,9376.0
2019-01-14 14:25:00,69.89,69.9,69.83,69.88,11053.0,66.8435,66.8531,66.7862,66.834,11053.0
2019-01-14 14:30:00,69.88,69.91,69.87,69.9,8291.0,66.834,66.8627,66.8244,66.8531,8291.0
2019-01-14 14:35:00,69.91,69.92,69.87,69.88,15536.0,66.8627,66.8722,66.8244,66.834,15536.0
2019-01-14 14:40:00,69.88,69.96,69.88,69.95,14915.0,66.834,66.9105,66.834,66.9009,14915.0
2019-01-14 14:45:00,69.96,69.99,69.94,69.99,11190.0,66.9105,66.9392,66.8914,66.9392,11190.0
2019-01-14 14:50:00,69.98,70.0,69.96,69.98,11197.0,66.9296,66.9488,66.9105,66.9296,11197.0
2019-01-14 14:55:00,69.97,69.99,69.9,69.91,13887.0,66.9201,66.9392,66.8531,66.8627,13887.0
2019-01-14 15:00:00,69.91,69.94,69.88,69.92,18493.0,66.8627,66.8914,66.834,66.8722,18493.0
2019-01-14 15:05:00,69.92,69.95,69.9,69.92,14372.0,66.8722,66.9009,66.8531,66.8722,14372.0
2019-01-14 15:10:00,69.92,69.92,69.89,69.9,18219.0,66.8722,66.8722,66.8435,66.8531,18219.0
2019-01-14 15:15:00,69.9,69.95,69.9,69.92,17054.0,66.8531,66.9009,66.8531,66.8722,17054.0
2019-01-14 15:20:00,69.92,69.96,69.92,69.95,14479.0,66.8722,66.9105,66.8722,66.9009,14479.0
2019-01-14 15:25:00,69.94,69.94,69.88,69.89,21816.0,66.8914,66.8914,66.834,66.8435,21816.0
2019-01-14 15:30:00,69.9,69.94,69.89,69.91,23335.0,66.8531,66.8914,66.8435,66.8627,23335.0
2019-01-14 15:35:00,69.91,69.95,69.9,69.92,28060.0,66.8627,66.9009,66.8531,66.8722,28060.0
2019-01-14 15:40:00,69.92,69.92,69.83,69.84,55807.0,66.8722,66.8722,66.7862,66.7957,55807.0
2019-01-14 15:45:00,69.85,69.89,69.83,69.84,48967.0,66.8053,66.8435,66.7862,66.7957,48967.0
2019-01-14 15:50:00,69.83,69.9,69.82,69.89,104239.0,66.7862,66.8531,66.7766,66.8435,104239.0
2019-01-14 15:55:00,69.89,69.94,69.69,69.74,190544.0,66.8435,66.8914,66.6523,66.7001,190544.0
2019-01-15 09:30:00,69.95,69.97,69.62,69.74,22081.0,66.9009,66.9201,66.5853,66.7001,22081.0
2019-01-15 09:35:00,69.84,70.1,69.84,69.99,6014.0,66.7957,67.0444,66.7957,66.9392,6014.0
2019-01-15 09:40:00,70.06,70.07,69.89,70.04,11844.0,67.0061,67.0157,66.8435,66.987,11844.0
2019-01-15 09:45:00,70.08,70.33,70.04,70.31,5575.0,67.0253,67.2644,66.987,67.2452,5575.0
2019-01-15 09:50:00,70.28,70.33,70.19,70.32,8429.0,67.2165,67.2644,67.1305,67.2548,8429.0
2019-01-15 09:55:00,70.34,70.44,70.34,70.44,2467.0,67.2739,67.3696,67.2739,67.3696,2467.0
2019-01-15 10:00:00,70.44,70.66,70.42,70.61,15490.0,67.3696,67.58,67.3504,67.5322,15490.0
2019-01-15 10:05:00,70.63,70.71,70.6,70.65,28213.0,67.5513,67.6278,67.5226,67.5704,28213.0
2019-01-15 10:10:00,70.64,70.64,70.45,70.48,24620.0,67.5609,67.5609,67.3791,67.4078,24620.0
2019-01-15 10:15:00,70.48,70.52,70.39,70.48,34079.0,67.4078,67.4461,67.3218,67.4078,34079.0
2019-01-15 10:20:00,70.47,70.51,70.42,70.48,20952.0,67.3983,67.4365,67.3504,67.4078,20952.0
2019-01-15 10:25:00,70.48,70.5,70.44,70.5,6897.0,67.4078,67.427,67.3696,67.427,6897.0
2019-01-15 10:30:00,70.51,70.57,70.48,70.56,17170.0,67.4365,67.4939,67.4078,67.4843,17170.0
2019-01-15 10:35:00,70.58,70.66,70.55,70.64,26948.0,67.5035,67.58,67.4748,67.5609,26948.0
2019-01-15 10:40:00,70.64,70.75,70.62,70.71,26653.0,67.5609,67.6661,67.5417,67.6278,26653.0
2019-01-15 10:45:00,70.72,70.72,70.54,70.59,13547.0,67.6374,67.6374,67.4652,67.513,13547.0
2019-01-15 10:50:00,70.56,70.66,70.54,70.65,14046.0,67.4843,67.58,67.4652,67.5704,14046.0
2019-01-15 10:55:00,70.65,70.73,70.6,70.68,25722.0,67.5704,67.6469,67.5226,67.5991,25722.0
2019-01-15 11:00:00,70.68,70.68,70.61,70.62,5532.0,67.5991,67.5991,67.5322,67.5417,5532.0
2019-01-15 11:05:00,70.63,70.65,70.55,70.56,7897.0,67.5513,67.5704,67.4748,67.4843,7897.0
2019-01-15 11:10:00,70.56,70.56,70.42,70.47,8806.0,67.4843,67.4843,67.3504,67.3983,8806.0
2019-01-15 11:15:00,70.46,70.5,70.38,70.42,6100.0,67.3887,67.427,67.3122,67.3504,6100.0
2019-01-15 11:20:00,70.42,70.42,70.32,70.32,6400.0,67.3504,67.3504,67.2548,67.2548,6400.0
2019-01-15 11:25:00,70.3,70.42,70.3,70.4,5714.0,67.2357,67.3504,67.2357,67.3313,5714.0
2019-01-15 11:30:00,70.38,70.46,70.38,70.41,21710.0,67.3122,67.3887,67.3122,67.3409,21710.0
2019-01-15 11:35:00,70.42,70.43,70.32,70.38,9925.0,67.3504,67.36,67.2548,67.3122,9925.0
2019-01-15 11:40:00,70.38,70.47,70.37,70.42,5784.0,67.3122,67.3983,67.3026,67.3504,5784.0
2019-01-15 11:45:00,70.42,70.51,70.42,70.47,3203.0,67.3504,67.4365,67.3504,67.3983,3203.0
2019-01-15 11:50:00,70.48,70.5,70.42,70.43,15800.0,67.4078,67.427,67.3504,67.36,15800.0
2019-01-15 11:55:00,70.43,70.55,70.43,70.51,9611.0,67.36,67.4748,67.36,67.4365,9611.0
2019-01-15 12:00:00,70.51,70.57,70.47,70.56,14543.0,67.4365,67.4939,67.3983,67.4843,14543.0
2019-01-15 12:05:00,70.57,70.58,70.5,70.5,4574.0,67.4939,67.5035,67.427,67.427,4574.0
2019-01-15 12:10:00,70.5,70.64,70.49,70.63,16850.0,67.427,67.5609,67.4174,67.5513,16850.0
2019-01-15 12:15:00,70.61,70.69,70.59,70.63,8861.0,67.5322,67.6087,67.513,67.5513,8861.0
2019-01-15 12:20:00,70.65,70.73,70.65,70.69,2939.0,67.5704,67.6469,67.5704,67.6087,2939.0
2019-01-15 12:25:00,70.69,70.71,70.67,70.67,1550.0,67.6087,67.6278,67.5895,67.5895,1550.0
2019-01-15 12:30:00,70.63,70.64,70.53,70.55,6185.0,67.5513,67.5609,67.4556,67.4748,6185.0
2019-01-15 12:35:00,70.55,70.59,70.54,70.59,4417.0,67.4748,67.513,67.4652,67.513,4417.0
2019-01-15 12:40:00,70.6,70.61,70.45,70.51,75208.0,67.5226,67.5322,67.3791,67.4365,75208.0
2019-01-15 12:45:00,70.51,70.53,70.45,70.47,23536.0,67.4365,67.4556,67.3791,67.3983,23536.0
2019-01-15 12:50:00,70.45,70.5,70.43,70.45,23730.0,67.3791,67.427,67.36,67.3791,23730.0
2019-01-15 12:55:00,70.45,70.46,70.37,70.4,15310.0,67.3791,67.3887,67.3026,67.3313,15310.0
2019-01-15 13:00:00,70.41,70.41,70.35,70.4,19316.0,67.3409,67.3409,67.2835,67.3313,19316.0
2019-01-15 13:05:00,70.4,70.42,70.39,70.41,16720.0,67.3313,67.3504,67.3218,67.3409,16720.0
2019-01-15 13:10:00,70.4,70.4,70.33,70.37,28370.0,67.3313,67.3313,67.2644,67.3026,28370.0
2019-01-15 13:15:00,70.37,70.37,70.29,70.34,9721.0,67.3026,67.3026,67.2261,67.2739,9721.0
2019-01-15 13:20:00,70.34,70.42,70.33,70.41,8677.0,67.2739,67.3504,67.2644,67.3409,8677.0
2019-01-15 13:25:00,70.41,70.46,70.4,70.43,4074.0,67.3409,67.3887,67.3313,67.36,4074.0
2019-01-15 13:30:00,70.43,70.48,70.4,70.44,6456.0,67.36,67.4078,67.3313,67.3696,6456.0
2019-01-15 13:35:00,70.43,70.53,70.43,70.5,5110.0,67.36,67.4556,67.36,67.427,5110.0
2019-01-15 13:40:00,70.51,70.51,70.46,70.48,8130.0,67.4365,67.4365,67.3887,67.4078,8130.0
2019-01-15 13:45:00,70.5,70.55,70.43,70.46,26861.0,67.427,67.4748,67.36,67.3887,26861.0
2019-01-15 13:50:00,70.44,70.52,70.44,70.51,7382.0,67.3696,67.4461,67.3696,67.4365,7382.0
2019-01-15 13:55:00,70.52,70.6,70.52,70.59,5551.0,67.4461,67.5226,67.4461,67.513,5551.0
2019-01-15 14:00:00,70.59,70.65,70.53,70.53,9208.0,67.513,67.5704,67.4556,67.4556,9208.0
2019-01-15 14:05:00,70.53,70.59,70.52,70.53,7676.0,67.4556,67.513,67.4461,67.4556,7676.0
2019-01-15 14:10:00,70.53,70.55,70.51,70.51,8999.0,67.4556,67.4748,67.4365,67.4365,8999.0
2019-01-15 14:15:00,70.48,70.48,70.4,70.42,16340.0,67.4078,67.4078,67.3313,67.3504,16340.0
2019-01-15 14:20:00,70.41,70.42,70.33,70.39,12939.0,67.3409,67.3504,67.2644,67.3218,12939.0
2019-01-15 14:25:00,70.39,70.4,70.27,70.3,32239.0,67.3218,67.3313,67.207,67.2357,32239.0
2019-01-15 14:30:00,70.3,70.32,70.21,70.32,9829.0,67.2357,67.2548,67.1496,67.2548,9829.0
2019-01-15 14:35:00,70.31,70.35,70.18,70.26,32416.0,67.2452,67.2835,67.1209,67.1974,32416.0
2019-01-15 14:40:00,70.26,70.38,70.26,70.35,11186.0,67.1974,67.3122,67.1974,67.2835,11186.0
2019-01-15 14:45:00,70.34,70.46,70.33,70.38,15722.0,67.2739,67.3887,67.2644,67.3122,15722.0
2019-01-15 14:50:00,70.39,70.48,70.39,70.47,17787.0,67.3218,67.4078,67.3218,67.3983,17787.0
2019-01-15 14:55:00,70.47,70.47,70.43,70.47,8715.0,67.3983,67.3983,67.36,67.3983,8715.0
2019-01-15 15:00:00,70.46,70.52,70.45,70.49,13684.0,67.3887,67.4461,67.3791,67.4174,13684.0
2019-01-15 15:05:00,70.49,70.62,70.45,70.59,11922.0,67.4174,67.5417,67.3791,67.513,11922.0
2019-01-15 15:10:00,70.6,70.61,70.55,70.58,10470.0,67.5226,67.5322,67.4748,67.5035,10470.0
2019-01-15 15:15:00,70.58,70.58,70.53,70.57,9742.0,67.5035,67.5035,67.4556,67.4939,9742.0
2019-01-15 15:20:00,70.57,70.57,70.54,70.55,12986.0,67.4939,67.4939,67.4652,67.4748,12986.0
2019-01-15 15:25:00,70.55,70.58,70.53,70.56,18247.0,67.4748,67.5035,67.4556,67.4843,18247.0
2019-01-15 15:30:00,70.55,70.57,70.5,70.5,18200.0,67.4748,67.4939,67.427,67.427,18200.0
2019-01-15 15:35:00,70.5,70.55,70.49,70.55,18663.0,67.427,67.4748,67.4174,67.4748,18663.0
2019-01-15 15:40:00,70.54,70.67,70.53,70.66,20575.0,67.4652,67.5895,67.4556,67.58,20575.0
2019-01-15 15:45:00,70.65,70.72,70.64,70.64,38652.0,67.5704,67.6374,67.5609,67.5609,38652.0
2019-01-15 15:50:00,70.63,70.63,70.57,70.59,44945.0,67.5513,67.5513,67.4939,67.513,44945.0
2019-01-15 15:55:00,70.59,70.64,70.53,70.6,87499.0,67.513,67.5609,67.4556,67.5226,87499.0
2019-01-16 09:30:00,70.75,70.91,70.5,70.86,43743.0,67.6661,67.8191,67.427,67.7713,43743.0
2019-01-16 09:35:00,70.93,71.08,70.82,70.9,32889.0,67.8382,67.9817,67.733,67.8095,32889.0
2019-01-16 09:40:00,70.94,70.98,70.89,70.94,3637.0,67.8478,67.886,67.8,67.8478,3637.0
2019-01-16 09:45:00,70.93,71.13,70.91,71.0,7872.0,67.8382,68.0295,67.8191,67.9052,7872.0
2019-01-16 09:50:00,71.0,71.02,70.89,70.98,5419.0,67.9052,67.9243,67.8,67.886,5419.0
2019-01-16 09:55:00,70.95,71.07,70.93,70.98,9245.0,67.8573,67.9721,67.8382,67.886,9245.0
2019-01-16 10:00:00,71.0,71.11,70.93,71.1,18186.0,67.9052,68.0104,67.8382,68.0008,18186.0
2019-01-16 10:05:00,71.11,71.11,70.94,70.95,14117.0,68.0104,68.0104,67.8478,67.8573,14117.0
2019-01-16 10:10:00,70.96,70.97,70.9,70.97,7217.0,67.8669,67.8765,67.8095,67.8765,7217.0
2019-01-16 10:15:00,70.95,70.98,70.81,70.84,10401.0,67.8573,67.886,67.7234,67.7521,10401.0
2019-01-16 10:20:00,70.84,70.84,70.71,70.75,9939.0,67.7521,67.7521,67.6278,67.6661,9939.0
2019-01-16 10:25:00,70.72,70.77,70.69,70.73,7687.0,67.6374,67.6852,67.6087,67.6469,7687.0
2019-01-16 10:30:00,70.71,70.78,70.7,70.76,13956.0,67.6278,67.6948,67.6182,67.6756,13956.0
2019-01-16 10:35:00,70.77,70.86,70.74,70.78,10220.0,67.6852,67.7713,67.6565,67.6948,10220.0
2019-01-16 10:40:00,70.77,70.79,70.69,70.72,9375.0,67.6852,67.7043,67.6087,67.6374,9375.0
2019-01-16 10:45:00,70.69,70.77,70.68,70.73,8656.0,67.6087,67.6852,67.5991,67.6469,8656.0
2019-01-16 10:50:00,70.73,70.75,70.7,70.75,7117.0,67.6469,67.6661,67.6182,67.6661,7117.0
2019-01-16 10:55:00,70.75,70.75,70.65,70.66,8742.0,67.6661,67.6661,67.5704,67.58,8742.0
2019-01-16 11:00:00,70.67,70.69,70.59,70.64,9912.0,67.5895,67.6087,67.513,67.5609,9912.0
2019-01-16 11:05:00,70.64,70.64,70.52,70.53,7589.0,67.5609,67.5609,67.4461,67.4556,7589.0
2019-01-16 11:10:00,70.54,70.68,70.52,70.68,8961.0,67.4652,67.5991,67.4461,67.5991,8961.0
2019-01-16 11:15:00,70.68,70.72,70.65,70.69,5819.0,67.5991,67.6374,67.5704,67.6087,5819.0
2019-01-16 11:20:00,70.7,70.7,70.61,70.65,6652.0,67.6182,67.6182,67.5322,67.5704,6652.0
2019-01-16 11:25:00,70.63,70.68,70.62,70.63,8248.0,67.5513,67.5991,67.5417,67.5513,8248.0
2019-01-16 11:30:00,70.64,70.64,70.56,70.58,30293.0,67.5609,67.5609,67.4843,67.5035,30293.0
2019-01-16 11:35:00,70.59,70.65,70.51,70.51,8519.0,67.513,67.5704,67.4365,67.4365,8519.0
2019-01-16 11:40:00,70.5,70.51,70.44,70.44,7888.0,67.427,67.4365,67.3696,67.3696,7888.0
2019-01-16 11:45:00,70.45,70.46,70.32,70.35,8584.0,67.3791,67.3887,67.2548,67.2835,8584.0
2019-01-16 11:50:00,70.34,70.38,70.29,70.29,7800.0,67.2739,67.3122,67.2261,67.2261,7800.0
2019-01-16 11:55:00,70.3,70.35,70.27,70.35,7012.0,67.2357,67.2835,67.207,67.2835,7012.0
2019-01-16 12:00:00,70.35,70.42,70.35,70.42,5707.0,67.2835,67.3504,67.2835,67.3504,5707.0
2019-01-16 12:05:00,70.46,70.46,70.37,70.37,5213.0,67.3887,67.3887,67.3026,67.3026,5213.0
2019-01-16 12:10:00,70.38,70.42,70.37,70.37,8065.0,67.3122,67.3504,67.3026,67.3026,8065.0
2019-01-16 12:15:00,70.37,70.5,70.29,70.5,6785.0,67.3026,67.427,67.2261,67.427,6785.0
2019-01-16 12:20:00,70.51,70.64,70.47,70.61,9172.0,67.4365,67.5609,67.3983,67.5322,9172.0
2019-01-16 12:25:00,70.6,70.67,70.56,70.67,8306.0,67.5226,67.5895,67.4843,67.5895,8306.0
2019-01-16 12:30:00,70.66,70.69,70.56,70.58,5086.0,67.58,67.6087,67.4843,67.5035,5086.0
2019-01-16 12:35:00,70.58,70.58,70.48,70.54,3122.0,67.5035,67.5035,67.4078,67.4652,3122.0
2019-01-16 12:40:00,70.55,70.57,70.48,70.52,8362.0,67.4748,67.4939,67.4078,67.4461,8362.0
2019-01-16 12:45:00,70.53,70.58,70.53,70.55,6055.0,67.4556,67.5035,67.4556,67.4748,6055.0
2019-01-16 12:50:00,70.56,70.6,70.56,70.6,3354.0,67.4843,67.5226,67.4843,67.5226,3354.0
2019-01-16 12:55:00,70.59,70.6,70.55,70.57,3491.0,67.513,67.5226,67.4748,67.4939,3491.0
2019-01-16 13:00:00,70.55,70.55,70.45,70.49,7758.0,67.4748,67.4748,67.3791,67.4174,7758.0
2019-01-16 13:05:00,70.5,70.5,70.44,70.47,6677.0,67.427,67.427,67.3696,67.3983,6677.0
2019-01-16 13:10:00,70.49,70.5,70.42,70.42,4400.0,67.4174,67.427,67.3504,67.3504,4400.0
2019-01-16 13:15:00,70.41,70.52,70.4,70.52,6658.0,67.3409,67.4461,67.3313,67.4461,6658.0
2019-01-16 13:20:00,70.53,70.53,70.48,70.49,4929.0,67.4556,67.4556,67.4078,67.4174,4929.0
2019-01-16 13:25:00,70.49,70.49,70.44,70.45,2700.0,67.4174,67.4174,67.3696,67.3791,2700.0
2019-01-16 13:30:00,70.46,70.48,70.43,70.43,4876.0,67.3887,67.4078,67.36,67.36,4876.0
2019-01-16 13:35:00,70.44,70.44,70.4,70.42,4527.0,67.3696,67.3696,67.3313,67.3504,4527.0
2019-01-16 13:40:00,70.42,70.43,70.38,70.4,7943.0,67.3504,67.36,67.3122,67.3313,7943.0
2019-01-16 13:45:00,70.39,70.42,70.36,70.42,10073.0,67.3218,67.3504,67.2931,67.3504,10073.0
2019-01-16 13:50:00,70.44,70.44,70.35,70.36,5112.0,67.3696,67.3696,67.2835,67.2931,5112.0
2019-01-16 13:55:00,70.35,70.38,70.31,70.33,6901.0,67.2835,67.3122,67.2452,67.2644,6901.0
2019-01-16 14:00:00,70.32,70.37,70.32,70.33,9596.0,67.2548,67.3026,67.2548,67.2644,9596.0
2019-01-16 14:05:00,70.32,70.32,70.25,70.25,12114.0,67.2548,67.2548,67.1879,67.1879,12114.0
2019-01-16 14:10:00,70.26,70.27,70.19,70.2,17078.0,67.1974,67.207,67.1305,67.14,17078.0
2019-01-16 14:15:00,70.2,70.33,70.2,70.33,7682.0,67.14,67.2644,67.14,67.2644,7682.0
2019-01-16 14:20:00,70.33,70.41,70.32,70.4,6205.0,67.2644,67.3409,67.2548,67.3313,6205.0
2019-01-16 14:25:00,70.39,70.41,70.34,70.34,20393.0,67.3218,67.3409,67.2739,67.2739,20393.0
2019-01-16 14:30:00,70.35,70.43,70.33,70.43,16797.0,67.2835,67.36,67.2644,67.36,16797.0
2019-01-16 14:35:00,70.45,70.48,70.42,70.42,6977.0,67.3791,67.4078,67.3504,67.3504,6977.0
2019-01-16 14:40:00,70.43,70.46,70.39,70.4,7200.0,67.36,67.3887,67.3218,67.3313,7200.0
2019-01-16 14:45:00,70.4,70.4,70.32,70.32,6699.0,67.3313,67.3313,67.2548,67.2548,6699.0
2019-01-16 14:50:00,70.32,70.37,70.24,70.25,19291.0,67.2548,67.3026,67.1783,67.1879,19291.0
2019-01-16 14:55:00,70.25,70.29,70.25,70.27,6020.0,67.1879,67.2261,67.1879,67.207,6020.0
2019-01-16 15:00:00,70.27,70.37,70.25,70.37,10248.0,67.207,67.3026,67.1879,67.3026,10248.0
2019-01-16 15:05:00,70.36,70.37,70.31,70.32,8326.0,67.2931,67.3026,67.2452,67.2548,8326.0
2019-01-16 15:10:00,70.32,70.32,70.29,70.29,8445.0,67.2548,67.2548,67.2261,67.2261,8445.0
2019-01-16 15:15:00,70.29,70.32,70.26,70.31,15672.0,67.2261,67.2548,67.1974,67.2452,15672.0
2019-01-16 15:20:00,70.31,70.35,70.27,70.27,13522.0,67.2452,67.2835,67.207,67.207,13522.0
2019-01-16 15:25:00,70.26,70.27,70.24,70.27,14628.0,67.1974,67.207,67.1783,67.207,14628.0
2019-01-16 15:30:00,70.27,70.27,70.1,70.13,22332.0,67.207,67.207,67.0444,67.0731,22332.0
2019-01-16 15:35:00,70.12,70.15,70.1,70.13,28612.0,67.0635,67.0922,67.0444,67.0731,28612.0
2019-01-16 15:40:00,70.12,70.12,69.98,70.02,36385.0,67.0635,67.0635,66.9296,66.9679,36385.0
2019-01-16 15:45:00,70.01,70.05,69.97,70.03,44265.0,66.9583,66.9966,66.9201,66.9774,44265.0
2019-01-16 15:50:00,70.02,70.04,70.0,70.04,45941.0,66.9679,66.987,66.9488,66.987,45941.0
2019-01-16 15:55:00,70.04,70.09,70.0,70.03,116568.0,66.987,67.0348,66.9488,66.9774,116568.0
2019-01-17 09:30:00,69.76,70.0,69.76,69.81,29049.0,66.7192,66.9488,66.7192,66.767,29049.0
2019-01-17 09:35:00,69.77,69.98,69.77,69.9,3539.0,66.7288,66.9296,66.7288,66.8531,3539.0
2019-01-17 09:40:00,69.83,70.03,69.83,70.03,8654.0,66.7862,66.9774,66.7862,66.9774,8654.0
2019-01-17 09:45:00,70.0,70.17,70.0,70.11,5271.0,66.9488,67.1113,66.9488,67.054,5271.0
2019-01-17 09:50:00,70.17,70.19,70.08,70.15,8649.0,67.1113,67.1305,67.0253,67.0922,8649.0
2019-01-17 09:55:00,70.15,70.27,70.14,70.27,5840.0,67.0922,67.207,67.0826,67.207,5840.0
2019-01-17 10:00:00,70.27,70.27,70.09,70.09,5406.0,67.207,67.207,67.0348,67.0348,5406.0
2019-01-17 10:05:00,70.1,70.11,70.0,70.0,5500.0,67.0444,67.054,66.9488,66.9488,5500.0
2019-01-17 10:10:00,69.98,70.1,69.97,70.09,6354.0,66.9296,67.0444,66.9201,67.0348,6354.0
2019-01-17 10:15:00,70.07,70.2,69.97,69.99,8564.0,67.0157,67.14,66.9201,66.9392,8564.0
2019-01-17 10:20:00,70.01,70.02,69.87,69.88,8936.0,66.9583,66.9679,66.8244,66.834,8936.0
2019-01-17 10:25:00,69.87,70.07,69.85,70.07,16603.0,66.8244,67.0157,66.8053,67.0157,16603.0
2019-01-17 10:30:00,70.05,70.06,69.91,69.98,5113.0,66.9966,67.0061,66.8627,66.9296,5113.0
2019-01-17 10:35:00,70.02,70.04,69.94,69.94,4387.0,66.9679,66.987,66.8914,66.8914,4387.0
2019-01-17 10:40:00,69.98,69.99,69.92,69.99,3197.0,66.9296,66.9392,66.8722,66.9392,3197.0
2019-01-17 10:45:00,69.99,70.01,69.9,69.92,4900.0,66.9392,66.9583,66.8531,66.8722,4900.0
2019-01-17 10:50:00,69.91,69.94,69.87,69.87,3008.0,66.8627,66.8914,66.8244,66.8244,3008.0
2019-01-17 10:55:00,69.88,69.89,69.77,69.77,4889.0,66.834,66.8435,66.7288,66.7288,4889.0
2019-01-17 11:00:00,69.81,69.95,69.8,69.92,4450.0,66.767,66.9009,66.7575,66.8722,4450.0
2019-01-17 11:05:00,69.93,70.0,69.92,69.99,4100.0,66.8818,66.9488,66.8722,66.9392,4100.0
2019-01-17 11:10:00,69.98,70.0,69.94,69.95,4306.0,66.9296,66.9488,66.8914,66.9009,4306.0
2019-01-17 11:15:00,69.99,70.05,69.97,70.01,9819.0,66.9392,66.9966,66.9201,66.9583,9819.0
2019-01-17 11:20:00,70.01,70.03,69.96,69.98,8529.0,66.9583,66.9774,66.9105,66.9296,8529.0
2019-01-17 11:25:00,69.98,70.01,69.93,70.01,4067.0,66.9296,66.9583,66.8818,66.9583,4067.0
2019-01-17 11:30:00,69.98,70.01,69.96,70.0,3624.0,66.9296,66.9583,66.9105,66.9488,3624.0
2019-01-17 11:35:00,70.01,70.01,69.95,69.96,5882.0,66.9583,66.9583,66.9009,66.9105,5882.0
2019-01-17 11:40:00,69.96,70.05,69.96,70.0,6628.0,66.9105,66.9966,66.9105,66.9488,6628.0
2019-01-17 11:45:00,69.99,69.99,69.92,69.94,4803.0,66.9392,66.9392,66.8722,66.8914,4803.0
2019-01-17 11:50:00,69.99,70.0,69.95,69.96,3615.0,66.9392,66.9488,66.9009,66.9105,3615.0
2019-01-17 11:55:00,69.99,69.99,69.95,69.98,3000.0,66.9392,66.9392,66.9009,66.9296,3000.0
2019-01-17 12:00:00,69.97,70.0,69.95,69.97,5041.0,66.9201,66.9488,66.9009,66.9201,5041.0
2019-01-17 12:05:00,69.96,70.0,69.94,70.0,6260.0,66.9105,66.9488,66.8914,66.9488,6260.0
2019-01-17 12:10:00,70.0,70.06,69.98,69.99,24128.0,66.9488,67.0061,66.9296,66.9392,24128.0
2019-01-17 12:15:00,69.99,70.05,69.99,70.03,8177.0,66.9392,66.9966,66.9392,66.9774,8177.0
2019-01-17 12:20:00,70.04,70.08,70.02,70.05,12131.0,66.987,67.0253,66.9679,66.9966,12131.0
2019-01-17 12:25:00,70.07,70.07,70.03,70.06,8333.0,67.0157,67.0157,66.9774,67.0061,8333.0
2019-01-17 12:30:00,70.07,70.1,70.07,70.07,2700.0,67.0157,67.0444,67.0157,67.0157,2700.0
2019-01-17 12:35:00,70.06,70.1,70.05,70.09,3512.0,67.0061,67.0444,66.9966,67.0348,3512.0
2019-01-17 12:40:00,70.09,70.1,70.06,70.06,5253.0,67.0348,67.0444,67.0061,67.0061,5253.0
2019-01-17 12:45:00,70.06,70.1,70.02,70.09,3661.0,67.0061,67.0444,66.9679,67.0348,3661.0
2019-01-17 12:50:00,70.08,70.1,70.05,70.07,8288.0,67.0253,67.0444,66.9966,67.0157,8288.0
2019-01-17 12:55:00,70.08,70.08,70.0,70.02,4515.0,67.0253,67.0253,66.9488,66.9679,4515.0
2019-01-17 13:00:00,70.03,70.07,70.01,70.05,3040.0,66.9774,67.0157,66.9583,66.9966,3040.0
2019-01-17 13:05:00,70.04,70.06,70.03,70.05,5608.0,66.987,67.0061,66.9774,66.9966,5608.0
2019-01-17 13:10:00,70.04,70.05,70.03,70.05,6988.0,66.987,66.9966,66.9774,66.9966,6988.0
2019-01-17 13:15:00,70.05,70.05,70.04,70.04,5400.0,66.9966,66.9966,66.987,66.987,5400.0
2019-01-17 13:20:00,70.04,70.15,70.03,70.13,11320.0,66.987,67.0922,66.9774,67.0731,11320.0
2019-01-17 13:25:00,70.14,70.17,70.11,70.13,14992.0,67.0826,67.1113,67.054,67.0731,14992.0
2019-01-17 13:30:00,70.13,70.15,70.13,70.14,5722.0,67.0731,67.0922,67.0731,67.0826,5722.0
2019-01-17 13:35:00,70.14,70.15,70.11,70.15,6100.0,67.0826,67.0922,67.054,67.0922,6100.0
2019-01-17 13:40:00,70.15,70.15,70.07,70.1,5398.0,67.0922,67.0922,67.0157,67.0444,5398.0
2019-01-17 13:45:00,70.1,70.11,70.08,70.09,9590.0,67.0444,67.054,67.0253,67.0348,9590.0
2019-01-17 13:50:00,70.11,70.13,70.07,70.1,16590.0,67.054,67.0731,67.0157,67.0444,16590.0
2019-01-17 13:55:00,70.1,70.23,70.06,70.23,9297.0,67.0444,67.1687,67.0061,67.1687,9297.0
2019-01-17 14:00:00,70.23,70.26,70.22,70.23,5125.0,67.1687,67.1974,67.1592,67.1687,5125.0
2019-01-17 14:05:00,70.25,70.28,70.2,70.2,3919.0,67.1879,67.2165,67.14,67.14,3919.0
2019-01-17 14:10:00,70.22,70.24,70.18,70.23,4111.0,67.1592,67.1783,67.1209,67.1687,4111.0
2019-01-17 14:15:00,70.23,70.29,70.23,70.25,5309.0,67.1687,67.2261,67.1687,67.1879,5309.0
2019-01-17 14:20:00,70.25,70.26,70.19,70.23,7244.0,67.1879,67.1974,67.1305,67.1687,7244.0
2019-01-17 14:25:00,70.24,70.26,70.21,70.25,3815.0,67.1783,67.1974,67.1496,67.1879,3815.0
2019-01-17 14:30:00,70.24,70.3,70.23,70.25,4542.0,67.1783,67.2357,67.1687,67.1879,4542.0
2019-01-17 14:35:00,70.27,70.41,70.22,70.36,8555.0,67.207,67.3409,67.1592,67.2931,8555.0
2019-01-17 14:40:00,70.39,70.8,70.39,70.79,26411.0,67.3218,67.7139,67.3218,67.7043,26411.0
2019-01-17 14:45:00,70.82,71.21,70.82,71.18,82187.0,67.733,68.106,67.733,68.0773,82187.0
2019-01-17 14:50:00,71.19,71.24,70.95,70.95,30347.0,68.0869,68.1347,67.8573,67.8573,30347.0
2019-01-17 14:55:00,70.99,71.0,70.71,70.71,46440.0,67.8956,67.9052,67.6278,67.6278,46440.0
2019-01-17 15:00:00,70.71,70.75,70.52,70.58,54014.0,67.6278,67.6661,67.4461,67.5035,54014.0
2019-01-17 15:05:00,70.56,70.7,70.54,70.61,7468.0,67.4843,67.6182,67.4652,67.5322,7468.0
2019-01-17 15:10:00,70.63,70.63,70.51,70.51,9937.0,67.5513,67.5513,67.4365,67.4365,9937.0
2019-01-17 15:15:00,70.48,70.53,70.45,70.52,7160.0,67.4078,67.4556,67.3791,67.4461,7160.0
2019-01-17 15:20:00,70.53,70.6,70.52,70.57,12296.0,67.4556,67.5226,67.4461,67.4939,12296.0
2019-01-17 15:25:00,70.57,70.61,70.51,70.61,22984.0,67.4939,67.5322,67.4365,67.5322,22984.0
2019-01-17 15:30:00,70.61,70.73,70.59,70.73,13167.0,67.5322,67.6469,67.513,67.6469,13167.0
2019-01-17 15:35:00,70.73,70.8,70.71,70.77,17133.0,67.6469,67.7139,67.6278,67.6852,17133.0
2019-01-17 15:40:00,70.78,70.81,70.72,70.76,23493.0,67.6948,67.7234,67.6374,67.6756,23493.0
2019-01-17 15:45:00,70.76,70.81,70.7,70.7,29475.0,67.6756,67.7234,67.6182,67.6182,29475.0
2019-01-17 15:50:00,70.7,70.7,70.62,70.67,34620.0,67.6182,67.6182,67.5417,67.5895,34620.0
2019-01-17 15:55:00,70.68,70.83,70.68,70.82,108807.0,67.5991,67.7426,67.5991,67.733,108807.0
2019-01-18 09:35:00,71.29,71.7,71.21,71.68,223858.0,68.1825,68.5746,68.106,68.5555,223858.0
2019-01-18 09:40:00,71.67,71.82,71.6,71.61,43981.0,68.546,68.6894,68.479,68.4886,43981.0
2019-01-18 09:45:00,71.61,71.76,71.61,71.61,15660.0,68.4886,68.632,68.4886,68.4886,15660.0
2019-01-18 09:50:00,71.59,71.6,71.18,71.18,11905.0,68.4694,68.479,68.0773,68.0773,11905.0
2019-01-18 09:55:00,71.16,71.19,71.05,71.14,8372.0,68.0582,68.0869,67.953,68.0391,8372.0
2019-01-18 10:00:00,71.08,71.12,70.85,71.11,10427.0,67.9817,68.0199,67.7617,68.0104,10427.0
2019-01-18 10:05:00,71.1,71.29,71.08,71.25,25629.0,68.0008,68.1825,67.9817,68.1443,25629.0
2019-01-18 10:10:00,71.27,71.31,71.22,71.27,18869.0,68.1634,68.2016,68.1156,68.1634,18869.0
2019-01-18 10:15:00,71.28,71.5,71.24,71.4,16553.0,68.173,68.3834,68.1347,68.2877,16553.0
2019-01-18 10:20:00,71.41,71.47,71.35,71.44,10638.0,68.2973,68.3547,68.2399,68.326,10638.0
2019-01-18 10:25:00,71.45,71.48,71.39,71.46,8449.0,68.3355,68.3642,68.2782,68.3451,8449.0
2019-01-18 10:30:00,71.45,71.5,71.4,71.47,9106.0,68.3355,68.3834,68.2877,68.3547,9106.0
2019-01-18 10:35:00,71.47,71.48,71.3,71.33,10034.0,68.3547,68.3642,68.1921,68.2208,10034.0
2019-01-18 10:40:00,71.32,71.53,71.31,71.49,18683.0,68.2112,68.4121,68.2016,68.3738,18683.0
2019-01-18 10:45:00,71.49,71.58,71.49,71.58,9640.0,68.3738,68.4599,68.3738,68.4599,9640.0
2019-01-18 10:50:00,71.59,71.59,71.49,71.51,11322.0,68.4694,68.4694,68.3738,68.3929,11322.0
2019-01-18 10:55:00,71.52,71.52,71.34,71.39,7741.0,68.4025,68.4025,68.2303,68.2782,7741.0
2019-01-18 11:00:00,71.39,71.61,71.35,71.6,15846.0,68.2782,68.4886,68.2399,68.479,15846.0
2019-01-18 11:05:00,71.62,71.63,71.54,71.59,4918.0,68.4981,68.5077,68.4216,68.4694,4918.0
2019-01-18 11:10:00,71.59,71.73,71.57,71.73,31173.0,68.4694,68.6033,68.4503,68.6033,31173.0
2019-01-18 11:15:00,71.75,71.77,71.65,71.65,12469.0,68.6225,68.6416,68.5268,68.5268,12469.0
2019-01-18 11:20:00,71.68,71.8,71.68,71.79,8506.0,68.5555,68.6703,68.5555,68.6607,8506.0
2019-01-18 11:25:00,71.8,71.89,71.79,71.88,7200.0,68.6703,68.7564,68.6607,68.7468,7200.0
2019-01-18 11:30:00,71.89,71.9,71.78,71.79,10782.0,68.7564,68.7659,68.6512,68.6607,10782.0
2019-01-18 11:35:00,71.81,71.81,71.76,71.76,7819.0,68.6799,68.6799,68.632,68.632,7819.0
2019-01-18 11:40:00,71.78,71.79,71.75,71.78,5261.0,68.6512,68.6607,68.6225,68.6512,5261.0
2019-01-18 11:45:00,71.77,71.83,71.76,71.8,8823.0,68.6416,68.699,68.632,68.6703,8823.0
2019-01-18 11:50:00,71.81,71.85,71.77,71.79,15893.0,68.6799,68.7181,68.6416,68.6607,15893.0
2019-01-18 11:55:00,71.82,71.96,71.82,71.96,7878.0,68.6894,68.8233,68.6894,68.8233,7878.0
2019-01-18 12:00:00,71.97,72.0,71.83,71.83,18855.0,68.8329,68.8616,68.699,68.699,18855.0
2019-01-18 12:05:00,71.83,71.84,71.74,71.82,12772.0,68.699,68.7085,68.6129,68.6894,12772.0
2019-01-18 12:10:00,71.82,71.91,71.81,71.91,9813.0,68.6894,68.7755,68.6799,68.7755,9813.0
2019-01-18 12:15:00,71.92,71.99,71.82,71.82,8288.0,68.7851,68.852,68.6894,68.6894,8288.0
2019-01-18 12:20:00,71.84,71.94,71.82,71.93,8051.0,68.7085,68.8042,68.6894,68.7946,8051.0
2019-01-18 12:25:00,71.94,71.98,71.89,71.92,8100.0,68.8042,68.8424,68.7564,68.7851,8100.0
2019-01-18 12:30:00,71.92,71.97,71.87,71.92,12257.0,68.7851,68.8329,68.7372,68.7851,12257.0
2019-01-18 12:35:00,71.91,71.93,71.86,71.91,6880.0,68.7755,68.7946,68.7277,68.7755,6880.0
2019-01-18 12:40:00,71.91,71.97,71.91,71.96,7450.0,68.7755,68.8329,68.7755,68.8233,7450.0
2019-01-18 12:45:00,71.95,71.96,71.89,71.92,7120.0,68.8138,68.8233,68.7564,68.7851,7120.0
2019-01-18 12:50:00,71.93,71.98,71.87,71.97,8256.0,68.7946,68.8424,68.7372,68.8329,8256.0
2019-01-18 12:55:00,71.97,72.13,71.96,72.07,16750.0,68.8329,68.9859,68.8233,68.9285,16750.0
2019-01-18 13:00:00,72.07,72.17,72.05,72.09,7242.0,68.9285,69.0242,68.9094,68.9476,7242.0
2019-01-18 13:05:00,72.09,72.09,72.01,72.04,18971.0,68.9476,68.9476,68.8711,68.8998,18971.0
2019-01-18 13:10:00,72.02,72.02,71.9,71.99,7791.0,68.8807,68.8807,68.7659,68.852,7791.0
2019-01-18 13:15:00,71.99,72.0,71.97,71.99,5297.0,68.852,68.8616,68.8329,68.852,5297.0
2019-01-18 13:20:00,72.0,72.02,71.8,71.83,18336.0,68.8616,68.8807,68.6703,68.699,18336.0
2019-01-18 13:25:00,71.83,71.84,71.72,71.74,8482.0,68.699,68.7085,68.5938,68.6129,8482.0
2019-01-18 13:30:00,71.76,71.8,71.68,71.71,4900.0,68.632,68.6703,68.5555,68.5842,4900.0
2019-01-18 13:35:00,71.71,71.74,71.69,71.71,4144.0,68.5842,68.6129,68.5651,68.5842,4144.0
2019-01-18 13:40:00,71.71,71.77,71.69,71.75,5648.0,68.5842,68.6416,68.5651,68.6225,5648.0
2019-01-18 13:45:00,71.74,71.8,71.68,71.8,11108.0,68.6129,68.6703,68.5555,68.6703,11108.0
2019-01-18 13:50:00,71.82,71.83,71.78,71.78,2424.0,68.6894,68.699,68.6512,68.6512,2424.0
2019-01-18 13:55:00,71.78,71.84,71.77,71.81,6828.0,68.6512,68.7085,68.6416,68.6799,6828.0
2019-01-18 14:00:00,71.82,71.85,71.8,71.85,3979.0,68.6894,68.7181,68.6703,68.7181,3979.0
2019-01-18 14:05:00,71.85,71.85,71.75,71.82,12128.0,68.7181,68.7181,68.6225,68.6894,12128.0
2019-01-18 14:10:00,71.81,71.81,71.76,71.79,8408.0,68.6799,68.6799,68.632,68.6607,8408.0
2019-01-18 14:15:00,71.78,71.82,71.74,71.75,6069.0,68.6512,68.6894,68.6129,68.6225,6069.0
2019-01-18 14:20:00,71.74,71.79,71.74,71.77,4764.0,68.6129,68.6607,68.6129,68.6416,4764.0
2019-01-18 14:25:00,71.77,71.77,71.71,71.75,4990.0,68.6416,68.6416,68.5842,68.6225,4990.0
2019-01-18 14:30:00,71.71,71.74,71.66,71.66,5404.0,68.5842,68.6129,68.5364,68.5364,5404.0
2019-01-18 14:35:00,71.68,71.71,71.65,71.67,6029.0,68.5555,68.5842,68.5268,68.546,6029.0
2019-01-18 14:40:00,71.68,71.73,71.62,71.62,4793.0,68.5555,68.6033,68.4981,68.4981,4793.0
2019-01-18 14:45:00,71.64,71.69,71.62,71.68,3299.0,68.5173,68.5651,68.4981,68.5555,3299.0
2019-01-18 14:50:00,71.67,71.7,71.66,71.7,4750.0,68.546,68.5746,68.5364,68.5746,4750.0
2019-01-18 14:55:00,71.69,71.7,71.64,71.66,5547.0,68.5651,68.5746,68.5173,68.5364,5547.0
2019-01-18 15:00:00,71.66,71.71,71.63,71.71,6453.0,68.5364,68.5842,68.5077,68.5842,6453.0
2019-01-18 15:05:00,71.71,71.72,71.67,71.68,4591.0,68.5842,68.5938,68.546,68.5555,4591.0
2019-01-18 15:10:00,71.68,71.8,71.66,71.8,9058.0,68.5555,68.6703,68.5364,68.6703,9058.0
2019-01-18 15:15:00,71.82,71.84,71.78,71.83,5313.0,68.6894,68.7085,68.6512,68.699,5313.0
2019-01-18 15:20:00,71.83,71.84,71.78,71.82,12762.0,68.699,68.7085,68.6512,68.6894,12762.0
2019-01-18 15:25:00,71.81,71.85,71.79,71.84,9527.0,68.6799,68.7181,68.6607,68.7085,9527.0
2019-01-18 15:30:00,71.84,71.89,71.81,71.81,18452.0,68.7085,68.7564,68.6799,68.6799,18452.0
2019-01-18 15:35:00,71.83,71.91,71.82,71.89,9690.0,68.699,68.7755,68.6894,68.7564,9690.0
2019-01-18 15:40:00,71.91,71.93,71.89,71.93,11984.0,68.7755,68.7946,68.7564,68.7946,11984.0
2019-01-18 15:45:00,71.94,71.97,71.83,71.85,34779.0,68.8042,68.8329,68.699,68.7181,34779.0
2019-01-18 15:50:00,71.84,71.84,71.78,71.81,26630.0,68.7085,68.7085,68.6512,68.6799,26630.0
2019-01-18 15:55:00,71.82,71.97,71.76,71.96,47127.0,68.6894,68.8329,68.632,68.8233,47127.0
2019-01-22 09:30:00,71.44,71.48,70.56,70.56,59183.0,68.326,68.3642,67.4843,67.4843,59183.0
2019-01-22 09:35:00,70.6,70.85,70.59,70.68,59174.0,67.5226,67.7617,67.513,67.5991,59174.0
2019-01-22 09:40:00,70.69,70.86,70.54,70.7,17780.0,67.6087,67.7713,67.4652,67.6182,17780.0
2019-01-22 09:45:00,70.74,70.81,70.68,70.7,4382.0,67.6565,67.7234,67.5991,67.6182,4382.0
2019-01-22 09:50:00,70.71,70.93,70.67,70.92,8259.0,67.6278,67.8382,67.5895,67.8286,8259.0
2019-01-22 09:55:00,70.9,71.05,70.9,70.99,13414.0,67.8095,67.953,67.8095,67.8956,13414.0
2019-01-22 10:00:00,70.98,71.07,70.81,71.07,16025.0,67.886,67.9721,67.7234,67.9721,16025.0
2019-01-22 10:05:00,71.07,71.1,70.89,71.01,6236.0,67.9721,68.0008,67.8,67.9147,6236.0
2019-01-22 10:10:00,71.05,71.09,70.91,70.91,13142.0,67.953,67.9912,67.8191,67.8191,13142.0
2019-01-22 10:15:00,70.89,71.04,70.89,70.99,11506.0,67.8,67.9434,67.8,67.8956,11506.0
2019-01-22 10:20:00,71.05,71.2,71.03,71.13,9981.0,67.953,68.0964,67.9339,68.0295,9981.0
2019-01-22 10:25:00,71.14,71.17,71.06,71.16,9091.0,68.0391,68.0678,67.9625,68.0582,9091.0
2019-01-22 10:30:00,71.17,71.24,71.16,71.23,4310.0,68.0678,68.1347,68.0582,68.1251,4310.0
2019-01-22 10:35:00,71.24,71.27,71.19,71.2,8446.0,68.1347,68.1634,68.0869,68.0964,8446.0
2019-01-22 10:40:00,71.19,71.19,71.0,71.06,11326.0,68.0869,68.0869,67.9052,67.9625,11326.0
2019-01-22 10:45:00,71.09,71.09,70.96,71.01,5680.0,67.9912,67.9912,67.8669,67.9147,5680.0
2019-01-22 10:50:00,71.05,71.12,71.02,71.03,7779.0,67.953,68.0199,67.9243,67.9339,7779.0
2019-01-22 10:55:00,71.03,71.11,71.01,71.04,9871.0,67.9339,68.0104,67.9147,67.9434,9871.0
2019-01-22 11:00:00,71.03,71.08,70.97,71.04,10939.0,67.9339,67.9817,67.8765,67.9434,10939.0
2019-01-22 11:05:00,71.06,71.15,71.05,71.13,9873.0,67.9625,68.0486,67.953,68.0295,9873.0
2019-01-22 11:10:00,71.11,71.2,71.07,71.2,11300.0,68.0104,68.0964,67.9721,68.0964,11300.0
2019-01-22 11:15:00,71.2,71.28,71.2,71.25,9522.0,68.0964,68.173,68.0964,68.1443,9522.0
2019-01-22 11:20:00,71.24,71.32,71.24,71.32,9600.0,68.1347,68.2112,68.1347,68.2112,9600.0
2019-01-22 11:25:00,71.33,71.36,71.18,71.19,8100.0,68.2208,68.2495,68.0773,68.0869,8100.0
2019-01-22 11:30:00,71.17,71.2,71.12,71.16,10017.0,68.0678,68.0964,68.0199,68.0582,10017.0
2019-01-22 11:35:00,71.16,71.2,71.12,71.12,4984.0,68.0582,68.0964,68.0199,68.0199,4984.0
2019-01-22 11:40:00,71.12,71.12,71.02,71.11,16042.0,68.0199,68.0199,67.9243,68.0104,16042.0
2019-01-22 11:45:00,71.1,71.13,71.06,71.11,10541.0,68.0008,68.0295,67.9625,68.0104,10541.0
2019-01-22 11:50:00,71.11,71.11,71.04,71.04,12480.0,68.0104,68.0104,67.9434,67.9434,12480.0
2019-01-22 11:55:00,71.03,71.07,71.0,71.01,8615.0,67.9339,67.9721,67.9052,67.9147,8615.0
2019-01-22 12:00:00,71.0,71.05,70.94,71.05,25738.0,67.9052,67.953,67.8478,67.953,25738.0
2019-01-22 12:05:00,71.04,71.21,71.04,71.16,13998.0,67.9434,68.106,67.9434,68.0582,13998.0
2019-01-22 12:10:00,71.16,71.16,71.08,71.11,8427.0,68.0582,68.0582,67.9817,68.0104,8427.0
2019-01-22 12:15:00,71.1,71.17,71.1,71.12,8832.0,68.0008,68.0678,68.0008,68.0199,8832.0
2019-01-22 12:20:00,71.13,71.13,71.04,71.06,6400.0,68.0295,68.0295,67.9434,67.9625,6400.0
2019-01-22 12:25:00,71.06,71.07,70.99,71.02,5900.0,67.9625,67.9721,67.8956,67.9243,5900.0
2019-01-22 12:30:00,71.02,71.06,70.98,70.98,3939.0,67.9243,67.9625,67.886,67.886,3939.0
2019-01-22 12:35:00,70.99,71.07,70.99,71.0,6040.0,67.8956,67.9721,67.8956,67.9052,6040.0
2019-01-22 12:40:00,71.01,71.06,70.99,71.05,6478.0,67.9147,67.9625,67.8956,67.953,6478.0
2019-01-22 12:45:00,71.06,71.08,71.02,71.08,3808.0,67.9625,67.9817,67.9243,67.9817,3808.0
2019-01-22 12:50:00,71.08,71.09,71.04,71.06,4147.0,67.9817,67.9912,67.9434,67.9625,4147.0
2019-01-22 12:55:00,71.06,71.08,71.01,71.05,19735.0,67.9625,67.9817,67.9147,67.953,19735.0
2019-01-22 13:00:00,71.03,71.03,70.82,70.82,10772.0,67.9339,67.9339,67.733,67.733,10772.0
2019-01-22 13:05:00,70.82,70.84,70.69,70.7,5200.0,67.733,67.7521,67.6087,67.6182,5200.0
2019-01-22 13:10:00,70.68,70.73,70.6,70.64,13298.0,67.5991,67.6469,67.5226,67.5609,13298.0
2019-01-22 13:15:00,70.64,70.71,70.64,70.65,16187.0,67.5609,67.6278,67.5609,67.5704,16187.0
2019-01-22 13:20:00,70.65,70.85,70.65,70.79,18520.0,67.5704,67.7617,67.5704,67.7043,18520.0
2019-01-22 13:25:00,70.78,70.92,70.78,70.88,12594.0,67.6948,67.8286,67.6948,67.7904,12594.0
2019-01-22 13:30:00,70.86,70.93,70.84,70.87,14225.0,67.7713,67.8382,67.7521,67.7808,14225.0
2019-01-22 13:35:00,70.89,70.93,70.88,70.89,8198.0,67.8,67.8382,67.7904,67.8,8198.0
2019-01-22 13:40:00,70.89,70.9,70.77,70.78,7447.0,67.8,67.8095,67.6852,67.6948,7447.0
2019-01-22 13:45:00,70.77,70.86,70.77,70.82,15426.0,67.6852,67.7713,67.6852,67.733,15426.0
2019-01-22 13:50:00,70.84,70.88,70.79,70.79,14472.0,67.7521,67.7904,67.7043,67.7043,14472.0
2019-01-22 13:55:00,70.8,70.83,70.79,70.82,7900.0,67.7139,67.7426,67.7043,67.733,7900.0
2019-01-22 14:00:00,70.8,70.84,70.71,70.72,8219.0,67.7139,67.7521,67.6278,67.6374,8219.0
2019-01-22 14:05:00,70.73,70.79,70.66,70.66,9113.0,67.6469,67.7043,67.58,67.58,9113.0
2019-01-22 14:10:00,70.68,70.75,70.63,70.64,7800.0,67.5991,67.6661,67.5513,67.5609,7800.0
2019-01-22 14:15:00,70.65,70.7,70.61,70.63,8039.0,67.5704,67.6182,67.5322,67.5513,8039.0
2019-01-22 14:20:00,70.63,70.65,70.55,70.56,8541.0,67.5513,67.5704,67.4748,67.4843,8541.0
2019-01-22 14:25:00,70.56,70.65,70.56,70.61,6076.0,67.4843,67.5704,67.4843,67.5322,6076.0
2019-01-22 14:30:00,70.62,70.63,70.56,70.56,4258.0,67.5417,67.5513,67.4843,67.4843,4258.0
2019-01-22 14:35:00,70.56,70.58,70.47,70.58,18238.0,67.4843,67.5035,67.3983,67.5035,18238.0
2019-01-22 14:40:00,70.58,70.73,70.56,70.65,23992.0,67.5035,67.6469,67.4843,67.5704,23992.0
2019-01-22 14:45:00,70.64,70.66,70.56,70.58,5829.0,67.5609,67.58,67.4843,67.5035,5829.0
2019-01-22 14:50:00,70.58,70.66,70.52,70.58,8901.0,67.5035,67.58,67.4461,67.5035,8901.0
2019-01-22 14:55:00,70.59,70.66,70.58,70.64,6691.0,67.513,67.58,67.5035,67.5609,6691.0
2019-01-22 15:00:00,70.65,70.66,70.55,70.59,15911.0,67.5704,67.58,67.4748,67.513,15911.0
2019-01-22 15:05:00,70.59,70.62,70.51,70.58,10707.0,67.513,67.5417,67.4365,67.5035,10707.0
2019-01-22 15:10:00,70.58,70.63,70.55,70.61,7660.0,67.5035,67.5513,67.4748,67.5322,7660.0
2019-01-22 15:15:00,70.61,70.69,70.61,70.67,8668.0,67.5322,67.6087,67.5322,67.5895,8668.0
2019-01-22 15:20:00,70.67,70.77,70.66,70.74,7893.0,67.5895,67.6852,67.58,67.6565,7893.0
2019-01-22 15:25:00,70.72,70.81,70.69,70.79,10028.0,67.6374,67.7234,67.6087,67.7043,10028.0
2019-01-22 15:30:00,70.79,70.81,70.71,70.75,36309.0,67.7043,67.7234,67.6278,67.6661,36309.0
2019-01-22 15:35:00,70.74,71.01,70.67,71.01,22963.0,67.6565,67.9147,67.5895,67.9147,22963.0
2019-01-22 15:40:00,71.02,71.08,70.93,70.93,38445.0,67.9243,67.9817,67.8382,67.8382,38445.0
2019-01-22 15:45:00,70.92,70.98,70.86,70.97,68372.0,67.8286,67.886,67.7713,67.8765,68372.0
2019-01-22 15:50:00,70.97,71.0,70.87,70.91,77442.0,67.8765,67.9052,67.7808,67.8191,77442.0
2019-01-22 15:55:00,70.92,71.31,70.89,71.29,195071.0,67.8286,68.2016,67.8,68.1825,195071.0
2019-01-23 09:30:00,71.95,72.85,71.95,72.82,145371.0,68.8138,69.6745,68.8138,69.6458,145371.0
2019-01-23 09:35:00,72.81,72.81,72.18,72.19,44766.0,69.6363,69.6363,69.0337,69.0433,44766.0
2019-01-23 09:40:00,72.19,72.2,71.84,71.95,22895.0,69.0433,69.0529,68.7085,68.8138,22895.0
2019-01-23 09:45:00,71.95,72.12,71.93,72.11,29044.0,68.8138,68.9763,68.7946,68.9668,29044.0
2019-01-23 09:50:00,72.09,72.34,72.06,72.31,36142.0,68.9476,69.1868,68.919,69.1581,36142.0
2019-01-23 09:55:00,72.33,72.36,72.22,72.27,21107.0,69.1772,69.2059,69.072,69.1198,21107.0
2019-01-23 10:00:00,72.3,72.51,72.22,72.44,41952.0,69.1485,69.3493,69.072,69.2824,41952.0
2019-01-23 10:05:00,72.44,72.48,72.2,72.25,16793.0,69.2824,69.3206,69.0529,69.1007,16793.0
2019-01-23 10:10:00,72.23,72.34,72.17,72.19,20796.0,69.0815,69.1868,69.0242,69.0433,20796.0
2019-01-23 10:15:00,72.19,72.23,72.02,72.02,13372.0,69.0433,69.0815,68.8807,68.8807,13372.0
2019-01-23 10:20:00,72.02,72.09,71.93,71.94,16828.0,68.8807,68.9476,68.7946,68.8042,16828.0
2019-01-23 10:25:00,71.96,71.98,71.91,71.94,24210.0,68.8233,68.8424,68.7755,68.8042,24210.0
2019-01-23 10:30:00,71.93,71.95,71.84,71.84,16054.0,68.7946,68.8138,68.7085,68.7085,16054.0
2019-01-23 10:35:00,71.83,71.89,71.81,71.81,13073.0,68.699,68.7564,68.6799,68.6799,13073.0
2019-01-23 10:40:00,71.82,71.85,71.74,71.81,14893.0,68.6894,68.7181,68.6129,68.6799,14893.0
2019-01-23 10:45:00,71.81,71.83,71.74,71.76,13233.0,68.6799,68.699,68.6129,68.632,13233.0
2019-01-23 10:50:00,71.75,71.76,71.64,71.66,11966.0,68.6225,68.632,68.5173,68.5364,11966.0
2019-01-23 10:55:00,71.67,71.72,71.62,71.69,11498.0,68.546,68.5938,68.4981,68.5651,11498.0
2019-01-23 11:00:00,71.68,71.71,71.63,71.69,10854.0,68.5555,68.5842,68.5077,68.5651,10854.0
2019-01-23 11:05:00,71.71,71.72,71.56,71.56,9222.0,68.5842,68.5938,68.4408,68.4408,9222.0
2019-01-23 11:10:00,71.57,71.62,71.48,71.5,15768.0,68.4503,68.4981,68.3642,68.3834,15768.0
2019-01-23 11:15:00,71.5,71.51,71.35,71.38,17536.0,68.3834,68.3929,68.2399,68.2686,17536.0
2019-01-23 11:20:00,71.39,71.39,71.19,71.19,13304.0,68.2782,68.2782,68.0869,68.0869,13304.0
2019-01-23 11:25:00,71.2,71.22,71.08,71.19,25443.0,68.0964,68.1156,67.9817,68.0869,25443.0
2019-01-23 11:30:00,71.17,71.26,71.14,71.19,18198.0,68.0678,68.1538,68.0391,68.0869,18198.0
2019-01-23 11:35:00,71.17,71.19,71.06,71.1,24760.0,68.0678,68.0869,67.9625,68.0008,24760.0
2019-01-23 11:40:00,71.09,71.14,71.0,71.05,23929.0,67.9912,68.0391,67.9052,67.953,23929.0
2019-01-23 11:45:00,71.04,71.06,70.82,70.83,16518.0,67.9434,67.9625,67.733,67.7426,16518.0
2019-01-23 11:50:00,70.84,70.9,70.78,70.81,12421.0,67.7521,67.8095,67.6948,67.7234,12421.0
2019-01-23 11:55:00,70.82,70.92,70.81,70.86,14258.0,67.733,67.8286,67.7234,67.7713,14258.0
2019-01-23 12:00:00,70.86,70.94,70.78,70.91,11196.0,67.7713,67.8478,67.6948,67.8191,11196.0
2019-01-23 12:05:00,70.92,70.94,70.74,70.81,17668.0,67.8286,67.8478,67.6565,67.7234,17668.0
2019-01-23 12:10:00,70.83,70.97,70.83,70.95,10410.0,67.7426,67.8765,67.7426,67.8573,10410.0
2019-01-23 12:15:00,70.94,70.94,70.79,70.86,12996.0,67.8478,67.8478,67.7043,67.7713,12996.0
2019-01-23 12:20:00,70.87,71.01,70.84,71.0,12711.0,67.7808,67.9147,67.7521,67.9052,12711.0
2019-01-23 12:25:00,71.01,71.07,70.98,71.03,9848.0,67.9147,67.9721,67.886,67.9339,9848.0
2019-01-23 12:30:00,71.02,71.13,71.0,71.11,6915.0,67.9243,68.0295,67.9052,68.0104,6915.0
2019-01-23 12:35:00,71.1,71.15,71.08,71.14,11776.0,68.0008,68.0486,67.9817,68.0391,11776.0
2019-01-23 12:40:00,71.14,71.27,71.12,71.27,29113.0,68.0391,68.1634,68.0199,68.1634,29113.0
2019-01-23 12:45:00,71.27,71.41,71.27,71.3,48337.0,68.1634,68.2973,68.1634,68.1921,48337.0
2019-01-23 12:50:00,71.3,71.33,71.27,71.29,8642.0,68.1921,68.2208,68.1634,68.1825,8642.0
2019-01-23 12:55:00,71.28,71.34,71.23,71.31,16391.0,68.173,68.2303,68.1251,68.2016,16391.0
2019-01-23 13:00:00,71.32,71.33,71.18,71.2,13102.0,68.2112,68.2208,68.0773,68.0964,13102.0
2019-01-23 13:05:00,71.19,71.34,71.15,71.33,20436.0,68.0869,68.2303,68.0486,68.2208,20436.0
2019-01-23 13:10:00,71.31,71.33,71.23,71.23,7684.0,68.2016,68.2208,68.1251,68.1251,7684.0
2019-01-23 13:15:00,71.25,71.42,71.25,71.38,13254.0,68.1443,68.3069,68.1443,68.2686,13254.0
2019-01-23 13:20:00,71.38,71.4,71.32,71.33,6505.0,68.2686,68.2877,68.2112,68.2208,6505.0
2019-01-23 13:25:00,71.33,71.37,71.28,71.3,8354.0,68.2208,68.259,68.173,68.1921,8354.0
2019-01-23 13:30:00,71.3,71.47,71.29,71.43,11602.0,68.1921,68.3547,68.1825,68.3164,11602.0
2019-01-23 13:35:00,71.44,71.5,71.44,71.47,10656.0,68.326,68.3834,68.326,68.3547,10656.0
2019-01-23 13:40:00,71.47,71.55,71.44,71.53,13608.0,68.3547,68.4312,68.326,68.4121,13608.0
2019-01-23 13:45:00,71.55,71.66,71.55,71.61,37318.0,68.4312,68.5364,68.4312,68.4886,37318.0
2019-01-23 13:50:00,71.61,71.67,71.42,71.6,51545.0,68.4886,68.546,68.3069,68.479,51545.0
2019-01-23 13:55:00,71.59,71.64,71.52,71.61,20523.0,68.4694,68.5173,68.4025,68.4886,20523.0
2019-01-23 14:00:00,71.62,71.72,71.61,71.67,18893.0,68.4981,68.5938,68.4886,68.546,18893.0
2019-01-23 14:05:00,71.67,71.68,71.61,71.65,18958.0,68.546,68.5555,68.4886,68.5268,18958.0
2019-01-23 14:10:00,71.64,71.67,71.62,71.64,14239.0,68.5173,68.546,68.4981,68.5173,14239.0
2019-01-23 14:15:00,71.62,71.64,71.61,71.64,17737.0,68.4981,68.5173,68.4886,68.5173,17737.0
2019-01-23 14:20:00,71.63,71.74,71.62,71.67,12668.0,68.5077,68.6129,68.4981,68.546,12668.0
2019-01-23 14:25:00,71.67,71.69,71.61,71.65,11677.0,68.546,68.5651,68.4886,68.5268,11677.0
2019-01-23 14:30:00,71.65,71.68,71.57,71.61,22860.0,68.5268,68.5555,68.4503,68.4886,22860.0
2019-01-23 14:35:00,71.61,71.64,71.51,71.53,10565.0,68.4886,68.5173,68.3929,68.4121,10565.0
2019-01-23 14:40:00,71.52,71.52,71.43,71.43,8803.0,68.4025,68.4025,68.3164,68.3164,8803.0
2019-01-23 14:45:00,71.42,71.47,71.41,71.43,8789.0,68.3069,68.3547,68.2973,68.3164,8789.0
2019-01-23 14:50:00,71.43,71.49,71.41,71.41,16849.0,68.3164,68.3738,68.2973,68.2973,16849.0
2019-01-23 14:55:00,71.4,71.46,71.37,71.42,11081.0,68.2877,68.3451,68.259,68.3069,11081.0
2019-01-23 15:00:00,71.42,71.55,71.41,71.52,12610.0,68.3069,68.4312,68.2973,68.4025,12610.0
2019-01-23 15:05:00,71.51,71.56,71.41,71.44,13899.0,68.3929,68.4408,68.2973,68.326,13899.0
2019-01-23 15:10:00,71.42,71.56,71.42,71.53,11691.0,68.3069,68.4408,68.3069,68.4121,11691.0
2019-01-23 15:15:00,71.54,71.66,71.54,71.6,20560.0,68.4216,68.5364,68.4216,68.479,20560.0
2019-01-23 15:20:00,71.59,71.68,71.57,71.58,21895.0,68.4694,68.5555,68.4503,68.4599,21895.0
2019-01-23 15:25:00,71.59,71.64,71.57,71.64,14062.0,68.4694,68.5173,68.4503,68.5173,14062.0
2019-01-23 15:30:00,71.63,71.64,71.56,71.56,17471.0,68.5077,68.5173,68.4408,68.4408,17471.0
2019-01-23 15:35:00,71.56,71.62,71.53,71.57,22242.0,68.4408,68.4981,68.4121,68.4503,22242.0
2019-01-23 15:40:00,71.57,71.59,71.52,71.53,23672.0,68.4503,68.4694,68.4025,68.4121,23672.0
2019-01-23 15:45:00,71.54,71.66,71.52,71.66,31733.0,68.4216,68.5364,68.4025,68.5364,31733.0
2019-01-23 15:50:00,71.66,71.66,71.54,71.56,36569.0,68.5364,68.5364,68.4216,68.4408,36569.0
2019-01-23 15:55:00,71.57,71.69,71.56,71.66,112517.0,68.4503,68.5651,68.4408,68.5364,112517.0
2019-01-24 09:30:00,71.46,71.59,71.39,71.49,26256.0,68.3451,68.4694,68.2782,68.3738,26256.0
2019-01-24 09:35:00,71.5,71.61,71.42,71.51,13150.0,68.3834,68.4886,68.3069,68.3929,13150.0
2019-01-24 09:40:00,71.48,71.59,71.4,71.44,21454.0,68.3642,68.4694,68.2877,68.326,21454.0
2019-01-24 09:45:00,71.44,71.63,71.44,71.6,21748.0,68.326,68.5077,68.326,68.479,21748.0
2019-01-24 09:50:00,71.6,71.75,71.59,71.72,8841.0,68.479,68.6225,68.4694,68.5938,8841.0
2019-01-24 09:55:00,71.7,71.78,71.59,71.67,24977.0,68.5746,68.6512,68.4694,68.546,24977.0
2019-01-24 10:00:00,71.67,71.8,71.63,71.77,13130.0,68.546,68.6703,68.5077,68.6416,13130.0
2019-01-24 10:05:00,71.74,71.85,71.7,71.84,14887.0,68.6129,68.7181,68.5746,68.7085,14887.0
2019-01-24 10:10:00,71.81,71.89,71.76,71.87,15071.0,68.6799,68.7564,68.632,68.7372,15071.0
2019-01-24 10:15:00,71.88,71.99,71.86,71.9,19235.0,68.7468,68.852,68.7277,68.7659,19235.0
2019-01-24 10:20:00,71.9,71.93,71.84,71.93,26877.0,68.7659,68.7946,68.7085,68.7946,26877.0
2019-01-24 10:25:00,71.93,72.03,71.89,72.01,13062.0,68.7946,68.8903,68.7564,68.8711,13062.0
2019-01-24 10:30:00,72.02,72.12,72.02,72.11,15885.0,68.8807,68.9763,68.8807,68.9668,15885.0
2019-01-24 10:35:00,72.11,72.11,71.91,72.03,42133.0,68.9668,68.9668,68.7755,68.8903,42133.0
2019-01-24 10:40:00,72.03,72.05,71.98,72.01,11737.0,68.8903,68.9094,68.8424,68.8711,11737.0
2019-01-24 10:45:00,71.98,72.0,71.91,71.92,11620.0,68.8424,68.8616,68.7755,68.7851,11620.0
2019-01-24 10:50:00,71.9,71.91,71.82,71.9,12768.0,68.7659,68.7755,68.6894,68.7659,12768.0
2019-01-24 10:55:00,71.91,71.94,71.86,71.86,9643.0,68.7755,68.8042,68.7277,68.7277,9643.0
2019-01-24 11:00:00,71.85,71.87,71.76,71.87,9361.0,68.7181,68.7372,68.632,68.7372,9361.0
2019-01-24 11:05:00,71.87,71.87,71.78,71.82,7762.0,68.7372,68.7372,68.6512,68.6894,7762.0
2019-01-24 11:10:00,71.85,71.85,71.66,71.78,9444.0,68.7181,68.7181,68.5364,68.6512,9444.0
2019-01-24 11:15:00,71.78,71.83,71.76,71.76,10720.0,68.6512,68.699,68.632,68.632,10720.0
2019-01-24 11:20:00,71.75,71.78,71.72,71.75,7532.0,68.6225,68.6512,68.5938,68.6225,7532.0
2019-01-24 11:25:00,71.74,71.82,71.73,71.79,8728.0,68.6129,68.6894,68.6033,68.6607,8728.0
2019-01-24 11:30:00,71.79,71.84,71.75,71.79,9995.0,68.6607,68.7085,68.6225,68.6607,9995.0
2019-01-24 11:35:00,71.77,71.89,71.76,71.89,8647.0,68.6416,68.7564,68.632,68.7564,8647.0
2019-01-24 11:40:00,71.88,71.89,71.86,71.88,6859.0,68.7468,68.7564,68.7277,68.7468,6859.0
2019-01-24 11:45:00,71.89,71.97,71.89,71.96,18809.0,68.7564,68.8329,68.7564,68.8233,18809.0
2019-01-24 11:50:00,71.91,71.94,71.83,71.9,5916.0,68.7755,68.8042,68.699,68.7659,5916.0
2019-01-24 11:55:00,71.9,71.98,71.9,71.98,6760.0,68.7659,68.8424,68.7659,68.8424,6760.0
2019-01-24 12:00:00,71.97,71.97,71.91,71.93,4298.0,68.8329,68.8329,68.7755,68.7946,4298.0
2019-01-24 12:05:00,71.92,71.92,71.87,71.88,5185.0,68.7851,68.7851,68.7372,68.7468,5185.0
2019-01-24 12:10:00,71.89,71.95,71.88,71.91,11750.0,68.7564,68.8138,68.7468,68.7755,11750.0
2019-01-24 12:15:00,71.9,71.95,71.9,71.92,6110.0,68.7659,68.8138,68.7659,68.7851,6110.0
2019-01-24 12:20:00,71.92,71.94,71.87,71.89,15633.0,68.7851,68.8042,68.7372,68.7564,15633.0
2019-01-24 12:25:00,71.89,71.91,71.87,71.89,6931.0,68.7564,68.7755,68.7372,68.7564,6931.0
2019-01-24 12:30:00,71.89,71.96,71.88,71.93,9415.0,68.7564,68.8233,68.7468,68.7946,9415.0
2019-01-24 12:35:00,71.93,71.93,71.82,71.84,8877.0,68.7946,68.7946,68.6894,68.7085,8877.0
2019-01-24 12:40:00,71.83,71.84,71.8,71.81,4600.0,68.699,68.7085,68.6703,68.6799,4600.0
2019-01-24 12:45:00,71.81,71.82,71.76,71.81,8054.0,68.6799,68.6894,68.632,68.6799,8054.0
2019-01-24 12:50:00,71.8,71.81,71.71,71.75,7770.0,68.6703,68.6799,68.5842,68.6225,7770.0
2019-01-24 12:55:00,71.76,71.78,71.74,71.78,3725.0,68.632,68.6512,68.6129,68.6512,3725.0
2019-01-24 13:00:00,71.78,71.8,71.69,71.75,11272.0,68.6512,68.6703,68.5651,68.6225,11272.0
2019-01-24 13:05:00,71.76,71.78,71.72,71.73,9683.0,68.632,68.6512,68.5938,68.6033,9683.0
2019-01-24 13:10:00,71.73,71.73,71.58,71.63,9430.0,68.6033,68.6033,68.4599,68.5077,9430.0
2019-01-24 13:15:00,71.61,71.64,71.56,71.64,6555.0,68.4886,68.5173,68.4408,68.5173,6555.0
2019-01-24 13:20:00,71.64,71.7,71.63,71.64,7162.0,68.5173,68.5746,68.5077,68.5173,7162.0
2019-01-24 13:25:00,71.63,71.68,71.61,71.67,5906.0,68.5077,68.5555,68.4886,68.546,5906.0
2019-01-24 13:30:00,71.67,71.73,71.65,71.73,6832.0,68.546,68.6033,68.5268,68.6033,6832.0
2019-01-24 13:35:00,71.72,71.73,71.69,71.72,5742.0,68.5938,68.6033,68.5651,68.5938,5742.0
2019-01-24 13:40:00,71.74,71.75,71.64,71.67,5745.0,68.6129,68.6225,68.5173,68.546,5745.0
2019-01-24 13:45:00,71.69,71.75,71.68,71.74,4140.0,68.5651,68.6225,68.5555,68.6129,4140.0
2019-01-24 13:50:00,71.76,71.82,71.74,71.79,6361.0,68.632,68.6894,68.6129,68.6607,6361.0
2019-01-24 13:55:00,71.8,71.84,71.77,71.84,8239.0,68.6703,68.7085,68.6416,68.7085,8239.0
2019-01-24 14:00:00,71.83,71.83,71.74,71.75,5398.0,68.699,68.699,68.6129,68.6225,5398.0
2019-01-24 14:05:00,71.76,71.84,71.75,71.82,13556.0,68.632,68.7085,68.6225,68.6894,13556.0
2019-01-24 14:10:00,71.8,71.82,71.78,71.79,6269.0,68.6703,68.6894,68.6512,68.6607,6269.0
2019-01-24 14:15:00,71.79,71.81,71.74,71.74,8172.0,68.6607,68.6799,68.6129,68.6129,8172.0
2019-01-24 14:20:00,71.74,71.82,71.73,71.79,9743.0,68.6129,68.6894,68.6033,68.6607,9743.0
2019-01-24 14:25:00,71.78,71.85,71.78,71.85,7406.0,68.6512,68.7181,68.6512,68.7181,7406.0
2019-01-24 14:30:00,71.84,71.87,71.8,71.86,6741.0,68.7085,68.7372,68.6703,68.7277,6741.0
2019-01-24 14:35:00,71.86,71.93,71.84,71.92,9508.0,68.7277,68.7946,68.7085,68.7851,9508.0
2019-01-24 14:40:00,71.92,71.94,71.86,71.93,11021.0,68.7851,68.8042,68.7277,68.7946,11021.0
2019-01-24 14:45:00,71.94,71.96,71.93,71.93,7022.0,68.8042,68.8233,68.7946,68.7946,7022.0
2019-01-24 14:50:00,71.92,71.93,71.89,71.93,13847.0,68.7851,68.7946,68.7564,68.7946,13847.0
2019-01-24 14:55:00,71.93,71.96,71.89,71.96,16217.0,68.7946,68.8233,68.7564,68.8233,16217.0
2019-01-24 15:00:00,71.96,72.0,71.95,71.99,16928.0,68.8233,68.8616,68.8138,68.852,16928.0
2019-01-24 15:05:00,71.98,72.07,71.98,72.05,16070.0,68.8424,68.9285,68.8424,68.9094,16070.0
2019-01-24 15:10:00,72.04,72.12,72.02,72.1,14169.0,68.8998,68.9763,68.8807,68.9572,14169.0
2019-01-24 15:15:00,72.11,72.15,72.09,72.09,18316.0,68.9668,69.005,68.9476,68.9476,18316.0
2019-01-24 15:20:00,72.1,72.13,72.09,72.1,18288.0,68.9572,68.9859,68.9476,68.9572,18288.0
2019-01-24 15:25:00,72.1,72.1,72.02,72.04,22297.0,68.9572,68.9572,68.8807,68.8998,22297.0
2019-01-24 15:30:00,72.05,72.05,71.98,72.0,22566.0,68.9094,68.9094,68.8424,68.8616,22566.0
2019-01-24 15:35:00,72.01,72.05,71.97,71.97,22705.0,68.8711,68.9094,68.8329,68.8329,22705.0
2019-01-24 15:40:00,71.98,72.01,71.97,71.97,39425.0,68.8424,68.8711,68.8329,68.8329,39425.0
2019-01-24 15:45:00,71.98,72.09,71.98,72.09,61408.0,68.8424,68.9476,68.8424,68.9476,61408.0
2019-01-24 15:50:00,72.09,72.11,72.05,72.09,36869.0,68.9476,68.9668,68.9094,68.9476,36869.0
2019-01-24 15:55:00,72.1,72.2,72.1,72.16,110495.0,68.9572,69.0529,68.9572,69.0146,110495.0
2019-01-25 09:30:00,72.79,72.99,72.69,72.84,24752.0,69.6171,69.8084,69.5215,69.665,24752.0
2019-01-25 09:35:00,72.91,73.0,72.81,72.86,21099.0,69.7319,69.818,69.6363,69.6841,21099.0
2019-01-25 09:40:00,72.86,72.86,72.61,72.61,5023.0,69.6841,69.6841,69.445,69.445,5023.0
2019-01-25 09:45:00,72.56,72.81,72.56,72.78,9200.0,69.3972,69.6363,69.3972,69.6076,9200.0
2019-01-25 09:50:00,72.79,72.98,72.79,72.92,20877.0,69.6171,69.7989,69.6171,69.7415,20877.0
2019-01-25 09:55:00,72.89,72.95,72.87,72.95,5612.0,69.7128,69.7702,69.6936,69.7702,5612.0
2019-01-25 10:00:00,72.96,73.18,72.95,73.18,30533.0,69.7797,69.9901,69.7702,69.9901,30533.0
2019-01-25 10:05:00,73.16,73.18,73.13,73.16,8300.0,69.971,69.9901,69.9423,69.971,8300.0
2019-01-25 10:10:00,73.17,73.3,73.15,73.25,18095.0,69.9806,70.1049,69.9614,70.0571,18095.0
2019-01-25 10:15:00,73.26,73.31,73.26,73.27,9008.0,70.0666,70.1145,70.0666,70.0762,9008.0
2019-01-25 10:20:00,73.28,73.39,73.24,73.36,31675.0,70.0858,70.191,70.0475,70.1623,31675.0
2019-01-25 10:25:00,73.37,73.43,73.35,73.38,19508.0,70.1719,70.2292,70.1527,70.1814,19508.0
2019-01-25 10:30:00,73.37,73.59,73.36,73.56,34923.0,70.1719,70.3823,70.1623,70.3536,34923.0
2019-01-25 10:35:00,73.57,73.58,73.5,73.56,20414.0,70.3631,70.3727,70.2962,70.3536,20414.0
2019-01-25 10:40:00,73.57,73.69,73.57,73.67,16743.0,70.3631,70.4779,70.3631,70.4588,16743.0
2019-01-25 10:45:00,73.67,73.73,73.62,73.66,10103.0,70.4588,70.5162,70.411,70.4492,10103.0
2019-01-25 10:50:00,73.65,73.68,73.52,73.66,42682.0,70.4397,70.4683,70.3153,70.4492,42682.0
2019-01-25 10:55:00,73.66,73.66,73.56,73.58,10202.0,70.4492,70.4492,70.3536,70.3727,10202.0
2019-01-25 11:00:00,73.59,73.61,73.48,73.59,14259.0,70.3823,70.4014,70.2771,70.3823,14259.0
2019-01-25 11:05:00,73.58,73.6,73.53,73.54,9839.0,70.3727,70.3918,70.3249,70.3344,9839.0
2019-01-25 11:10:00,73.53,73.54,73.42,73.49,13174.0,70.3249,70.3344,70.2197,70.2866,13174.0
2019-01-25 11:15:00,73.49,73.49,73.41,73.44,7740.0,70.2866,70.2866,70.2101,70.2388,7740.0
2019-01-25 11:20:00,73.45,73.45,73.37,73.4,21948.0,70.2484,70.2484,70.1719,70.2005,21948.0
2019-01-25 11:25:00,73.37,73.38,73.29,73.3,8102.0,70.1719,70.1814,70.0953,70.1049,8102.0
2019-01-25 11:30:00,73.29,73.33,73.29,73.32,10258.0,70.0953,70.1336,70.0953,70.124,10258.0
2019-01-25 11:35:00,73.32,73.37,73.3,73.33,9817.0,70.124,70.1719,70.1049,70.1336,9817.0
2019-01-25 11:40:00,73.33,73.44,73.32,73.4,19852.0,70.1336,70.2388,70.124,70.2005,19852.0
2019-01-25 11:45:00,73.39,73.39,73.22,73.23,12633.0,70.191,70.191,70.0284,70.038,12633.0
2019-01-25 11:50:00,73.23,73.7,73.23,73.68,73805.0,70.038,70.4875,70.038,70.4683,73805.0
2019-01-25 11:55:00,73.65,73.67,73.52,73.53,32930.0,70.4397,70.4588,70.3153,70.3249,32930.0
2019-01-25 12:00:00,73.54,73.55,73.42,73.48,13874.0,70.3344,70.344,70.2197,70.2771,13874.0
2019-01-25 12:05:00,73.46,73.5,73.42,73.48,18361.0,70.2579,70.2962,70.2197,70.2771,18361.0
2019-01-25 12:10:00,73.49,73.5,73.44,73.46,8549.0,70.2866,70.2962,70.2388,70.2579,8549.0
2019-01-25 12:15:00,73.46,73.49,73.4,73.44,9701.0,70.2579,70.2866,70.2005,70.2388,9701.0
2019-01-25 12:20:00,73.43,73.47,73.38,73.47,10646.0,70.2292,70.2675,70.1814,70.2675,10646.0
2019-01-25 12:25:00,73.48,73.55,73.48,73.48,8000.0,70.2771,70.344,70.2771,70.2771,8000.0
2019-01-25 12:30:00,73.47,73.48,73.38,73.41,9761.0,70.2675,70.2771,70.1814,70.2101,9761.0
2019-01-25 12:35:00,73.4,73.58,73.39,73.57,10969.0,70.2005,70.3727,70.191,70.3631,10969.0
2019-01-25 12:40:00,73.57,73.58,73.46,73.46,10603.0,70.3631,70.3727,70.2579,70.2579,10603.0
2019-01-25 12:45:00,73.46,73.48,73.31,73.38,36321.0,70.2579,70.2771,70.1145,70.1814,36321.0
2019-01-25 12:50:00,73.4,73.45,73.34,73.36,13120.0,70.2005,70.2484,70.1432,70.1623,13120.0
2019-01-25 12:55:00,73.38,73.52,73.36,73.49,13161.0,70.1814,70.3153,70.1623,70.2866,13161.0
2019-01-25 13:00:00,73.5,73.56,73.49,73.54,16233.0,70.2962,70.3536,70.2866,70.3344,16233.0
2019-01-25 13:05:00,73.53,73.55,73.43,73.45,8309.0,70.3249,70.344,70.2292,70.2484,8309.0
2019-01-25 13:10:00,73.45,73.46,73.37,73.44,10094.0,70.2484,70.2579,70.1719,70.2388,10094.0
2019-01-25 13:15:00,73.44,73.44,73.37,73.43,7744.0,70.2388,70.2388,70.1719,70.2292,7744.0
2019-01-25 13:20:00,73.42,73.46,73.35,73.41,18421.0,70.2197,70.2579,70.1527,70.2101,18421.0
2019-01-25 13:25:00,73.42,73.51,73.42,73.5,5854.0,70.2197,70.3058,70.2197,70.2962,5854.0
2019-01-25 13:30:00,73.51,73.51,73.42,73.45,8965.0,70.3058,70.3058,70.2197,70.2484,8965.0
2019-01-25 13:35:00,73.45,73.49,73.38,73.43,9395.0,70.2484,70.2866,70.1814,70.2292,9395.0
2019-01-25 13:40:00,73.44,73.47,73.42,73.45,5149.0,70.2388,70.2675,70.2197,70.2484,5149.0
2019-01-25 13:45:00,73.47,73.52,73.45,73.51,5598.0,70.2675,70.3153,70.2484,70.3058,5598.0
2019-01-25 13:50:00,73.52,73.52,73.42,73.45,11350.0,70.3153,70.3153,70.2197,70.2484,11350.0
2019-01-25 13:55:00,73.46,73.48,73.44,73.48,6571.0,70.2579,70.2771,70.2388,70.2771,6571.0
2019-01-25 14:00:00,73.48,73.49,73.42,73.46,15334.0,70.2771,70.2866,70.2197,70.2579,15334.0
2019-01-25 14:05:00,73.47,73.52,73.41,73.42,9431.0,70.2675,70.3153,70.2101,70.2197,9431.0
2019-01-25 14:10:00,73.41,73.42,73.34,73.36,8948.0,70.2101,70.2197,70.1432,70.1623,8948.0
2019-01-25 14:15:00,73.36,73.41,73.34,73.39,23619.0,70.1623,70.2101,70.1432,70.191,23619.0
2019-01-25 14:20:00,73.39,73.4,73.35,73.4,39322.0,70.191,70.2005,70.1527,70.2005,39322.0
2019-01-25 14:25:00,73.4,73.41,73.3,73.31,45653.0,70.2005,70.2101,70.1049,70.1145,45653.0
2019-01-25 14:30:00,73.31,73.33,73.29,73.32,15273.0,70.1145,70.1336,70.0953,70.124,15273.0
2019-01-25 14:35:00,73.3,73.34,73.28,73.32,16070.0,70.1049,70.1432,70.0858,70.124,16070.0
2019-01-25 14:40:00,73.32,73.4,73.29,73.36,47254.0,70.124,70.2005,70.0953,70.1623,47254.0
2019-01-25 14:45:00,73.36,73.41,73.34,73.35,6727.0,70.1623,70.2101,70.1432,70.1527,6727.0
2019-01-25 14:50:00,73.34,73.41,73.28,73.36,15406.0,70.1432,70.2101,70.0858,70.1623,15406.0
2019-01-25 14:55:00,73.36,73.45,73.35,73.45,10795.0,70.1623,70.2484,70.1527,70.2484,10795.0
2019-01-25 15:00:00,73.47,73.51,73.41,73.48,28886.0,70.2675,70.3058,70.2101,70.2771,28886.0
2019-01-25 15:05:00,73.47,73.51,73.41,73.43,7967.0,70.2675,70.3058,70.2101,70.2292,7967.0
2019-01-25 15:10:00,73.44,73.53,73.44,73.51,7887.0,70.2388,70.3249,70.2388,70.3058,7887.0
2019-01-25 15:15:00,73.52,73.55,73.46,73.54,20976.0,70.3153,70.344,70.2579,70.3344,20976.0
2019-01-25 15:20:00,73.54,73.54,73.46,73.48,12371.0,70.3344,70.3344,70.2579,70.2771,12371.0
2019-01-25 15:25:00,73.48,73.5,73.41,73.43,21737.0,70.2771,70.2962,70.2101,70.2292,21737.0
2019-01-25 15:30:00,73.44,73.46,73.38,73.42,44242.0,70.2388,70.2579,70.1814,70.2197,44242.0
2019-01-25 15:35:00,73.42,73.53,73.38,73.51,52567.0,70.2197,70.3249,70.1814,70.3058,52567.0
2019-01-25 15:40:00,73.51,73.61,73.45,73.59,44010.0,70.3058,70.4014,70.2484,70.3823,44010.0
2019-01-25 15:45:00,73.59,73.68,73.58,73.68,83781.0,70.3823,70.4683,70.3727,70.4683,83781.0
2019-01-25 15:50:00,73.67,73.72,73.59,73.59,91468.0,70.4588,70.5066,70.3823,70.3823,91468.0
2019-01-25 15:55:00,73.6,73.71,73.59,73.66,165179.0,70.3918,70.497,70.3823,70.4492,165179.0
2019-01-28 09:30:00,72.76,72.9,72.41,72.8,38133.0,69.5884,69.7223,69.2537,69.6267,38133.0
2019-01-28 09:35:00,72.9,72.93,72.69,72.69,28757.0,69.7223,69.751,69.5215,69.5215,28757.0
2019-01-28 09:40:00,72.62,72.76,72.59,72.64,17418.0,69.4545,69.5884,69.4259,69.4737,17418.0
2019-01-28 09:45:00,72.67,72.69,72.56,72.56,16358.0,69.5024,69.5215,69.3972,69.3972,16358.0
2019-01-28 09:50:00,72.54,72.62,72.42,72.5,7100.0,69.378,69.4545,69.2633,69.3398,7100.0
2019-01-28 09:55:00,72.49,72.75,72.49,72.73,22681.0,69.3302,69.5789,69.3302,69.5598,22681.0
2019-01-28 10:00:00,72.72,72.79,72.58,72.58,14024.0,69.5502,69.6171,69.4163,69.4163,14024.0
2019-01-28 10:05:00,72.64,72.78,72.62,72.78,53014.0,69.4737,69.6076,69.4545,69.6076,53014.0
2019-01-28 10:10:00,72.76,72.79,72.58,72.58,17249.0,69.5884,69.6171,69.4163,69.4163,17249.0
2019-01-28 10:15:00,72.58,72.66,72.56,72.64,7675.0,69.4163,69.4928,69.3972,69.4737,7675.0
2019-01-28 10:20:00,72.66,72.77,72.62,72.73,8429.0,69.4928,69.598,69.4545,69.5598,8429.0
2019-01-28 10:25:00,72.71,72.73,72.67,72.72,5896.0,69.5406,69.5598,69.5024,69.5502,5896.0
2019-01-28 10:30:00,72.74,72.74,72.68,72.73,8646.0,69.5693,69.5693,69.5119,69.5598,8646.0
2019-01-28 10:35:00,72.75,72.8,72.7,72.7,11364.0,69.5789,69.6267,69.5311,69.5311,11364.0
2019-01-28 10:40:00,72.7,72.89,72.69,72.89,6950.0,69.5311,69.7128,69.5215,69.7128,6950.0
2019-01-28 10:45:00,72.9,72.98,72.86,72.87,14034.0,69.7223,69.7989,69.6841,69.6936,14034.0
2019-01-28 10:50:00,72.88,72.98,72.84,72.95,9362.0,69.7032,69.7989,69.665,69.7702,9362.0
2019-01-28 10:55:00,72.94,72.94,72.79,72.8,12200.0,69.7606,69.7606,69.6171,69.6267,12200.0
2019-01-28 11:00:00,72.8,72.82,72.7,72.71,11106.0,69.6267,69.6458,69.5311,69.5406,11106.0
2019-01-28 11:05:00,72.71,72.85,72.71,72.84,9615.0,69.5406,69.6745,69.5406,69.665,9615.0
2019-01-28 11:10:00,72.85,73.02,72.83,72.98,13118.0,69.6745,69.8371,69.6554,69.7989,13118.0
2019-01-28 11:15:00,73.0,73.0,72.91,72.91,15776.0,69.818,69.818,69.7319,69.7319,15776.0
2019-01-28 11:20:00,72.97,72.98,72.86,72.91,15412.0,69.7893,69.7989,69.6841,69.7319,15412.0
2019-01-28 11:25:00,72.92,73.13,72.89,73.05,36148.0,69.7415,69.9423,69.7128,69.8658,36148.0
2019-01-28 11:30:00,73.07,73.1,72.98,72.98,10348.0,69.8849,69.9136,69.7989,69.7989,10348.0
2019-01-28 11:35:00,72.98,72.98,72.91,72.93,7214.0,69.7989,69.7989,69.7319,69.751,7214.0
2019-01-28 11:40:00,72.92,72.92,72.8,72.82,7183.0,69.7415,69.7415,69.6267,69.6458,7183.0
2019-01-28 11:45:00,72.79,72.84,72.66,72.73,13940.0,69.6171,69.665,69.4928,69.5598,13940.0
2019-01-28 11:50:00,72.72,72.78,72.69,72.72,11025.0,69.5502,69.6076,69.5215,69.5502,11025.0
2019-01-28 11:55:00,72.71,72.82,72.69,72.72,35374.0,69.5406,69.6458,69.5215,69.5502,35374.0
2019-01-28 12:00:00,72.7,72.83,72.7,72.81,22744.0,69.5311,69.6554,69.5311,69.6363,22744.0
2019-01-28 12:05:00,72.8,72.88,72.74,72.86,10372.0,69.6267,69.7032,69.5693,69.6841,10372.0
2019-01-28 12:10:00,72.87,72.88,72.83,72.83,8986.0,69.6936,69.7032,69.6554,69.6554,8986.0
2019-01-28 12:15:00,72.85,72.96,72.85,72.86,7688.0,69.6745,69.7797,69.6745,69.6841,7688.0
2019-01-28 12:20:00,72.88,72.93,72.88,72.92,7645.0,69.7032,69.751,69.7032,69.7415,7645.0
2019-01-28 12:25:00,72.93,72.97,72.91,72.97,5785.0,69.751,69.7893,69.7319,69.7893,5785.0
2019-01-28 12:30:00,72.97,72.98,72.88,72.94,9054.0,69.7893,69.7989,69.7032,69.7606,9054.0
2019-01-28 12:35:00,72.95,72.97,72.92,72.97,7865.0,69.7702,69.7893,69.7415,69.7893,7865.0
2019-01-28 12:40:00,73.0,73.09,72.98,73.06,8537.0,69.818,69.9041,69.7989,69.8754,8537.0
2019-01-28 12:45:00,73.06,73.11,73.04,73.1,9591.0,69.8754,69.9232,69.8562,69.9136,9591.0
2019-01-28 12:50:00,73.11,73.14,73.03,73.08,10845.0,69.9232,69.9519,69.8467,69.8945,10845.0
2019-01-28 12:55:00,73.08,73.09,73.03,73.06,11501.0,69.8945,69.9041,69.8467,69.8754,11501.0
2019-01-28 13:00:00,73.05,73.05,72.93,72.95,10400.0,69.8658,69.8658,69.751,69.7702,10400.0
2019-01-28 13:05:00,72.94,73.08,72.93,73.07,14381.0,69.7606,69.8945,69.751,69.8849,14381.0
2019-01-28 13:10:00,73.08,73.11,73.08,73.1,7738.0,69.8945,69.9232,69.8945,69.9136,7738.0
2019-01-28 13:15:00,73.09,73.11,73.05,73.11,5213.0,69.9041,69.9232,69.8658,69.9232,5213.0
2019-01-28 13:20:00,73.1,73.21,73.07,73.14,13432.0,69.9136,70.0188,69.8849,69.9519,13432.0
2019-01-28 13:25:00,73.14,73.14,73.06,73.09,6462.0,69.9519,69.9519,69.8754,69.9041,6462.0
2019-01-28 13:30:00,73.1,73.17,73.1,73.16,11979.0,69.9136,69.9806,69.9136,69.971,11979.0
2019-01-28 13:35:00,73.16,73.18,73.09,73.11,10741.0,69.971,69.9901,69.9041,69.9232,10741.0
2019-01-28 13:40:00,73.12,73.17,73.08,73.12,11322.0,69.9328,69.9806,69.8945,69.9328,11322.0
2019-01-28 13:45:00,73.11,73.2,73.1,73.2,9281.0,69.9232,70.0093,69.9136,70.0093,9281.0
2019-01-28 13:50:00,73.2,73.25,73.12,73.14,6299.0,70.0093,70.0571,69.9328,69.9519,6299.0
2019-01-28 13:55:00,73.14,73.16,73.06,73.06,8378.0,69.9519,69.971,69.8754,69.8754,8378.0
2019-01-28 14:00:00,73.07,73.09,73.01,73.02,10988.0,69.8849,69.9041,69.8275,69.8371,10988.0
2019-01-28 14:05:00,73.01,73.06,73.01,73.04,8645.0,69.8275,69.8754,69.8275,69.8562,8645.0
2019-01-28 14:10:00,73.04,73.05,72.97,73.0,9709.0,69.8562,69.8658,69.7893,69.818,9709.0
2019-01-28 14:15:00,73.0,73.0,72.94,72.99,13157.0,69.818,69.818,69.7606,69.8084,13157.0
2019-01-28 14:20:00,73.0,73.05,73.0,73.04,19715.0,69.818,69.8658,69.818,69.8562,19715.0
2019-01-28 14:25:00,73.04,73.04,72.98,73.04,16033.0,69.8562,69.8562,69.7989,69.8562,16033.0
2019-01-28 14:30:00,73.05,73.12,73.05,73.1,11501.0,69.8658,69.9328,69.8658,69.9136,11501.0
2019-01-28 14:35:00,73.11,73.12,73.05,73.12,7345.0,69.9232,69.9328,69.8658,69.9328,7345.0
2019-01-28 14:40:00,73.11,73.12,73.07,73.12,11355.0,69.9232,69.9328,69.8849,69.9328,11355.0
2019-01-28 14:45:00,73.12,73.19,73.12,73.18,6600.0,69.9328,69.9997,69.9328,69.9901,6600.0
2019-01-28 14:50:00,73.19,73.26,73.18,73.19,16881.0,69.9997,70.0666,69.9901,69.9997,16881.0
2019-01-28 14:55:00,73.19,73.22,73.15,73.16,8598.0,69.9997,70.0284,69.9614,69.971,8598.0
2019-01-28 15:00:00,73.17,73.19,73.11,73.11,7235.0,69.9806,69.9997,69.9232,69.9232,7235.0
2019-01-28 15:05:00,73.12,73.14,73.07,73.12,9759.0,69.9328,69.9519,69.8849,69.9328,9759.0
2019-01-28 15:10:00,73.12,73.2,73.09,73.2,14498.0,69.9328,70.0093,69.9041,70.0093,14498.0
2019-01-28 15:15:00,73.19,73.19,73.11,73.14,12637.0,69.9997,69.9997,69.9232,69.9519,12637.0
2019-01-28 15:20:00,73.13,73.2,73.13,73.17,13696.0,69.9423,70.0093,69.9423,69.9806,13696.0
2019-01-28 15:25:00,73.16,73.16,73.11,73.11,10359.0,69.971,69.971,69.9232,69.9232,10359.0
2019-01-28 15:30:00,73.1,73.14,73.08,73.12,13446.0,69.9136,69.9519,69.8945,69.9328,13446.0
2019-01-28 15:35:00,73.11,73.12,73.05,73.07,22405.0,69.9232,69.9328,69.8658,69.8849,22405.0
2019-01-28 15:40:00,73.08,73.15,73.06,73.1,19785.0,69.8945,69.9614,69.8754,69.9136,19785.0
2019-01-28 15:45:00,73.1,73.15,73.05,73.06,24846.0,69.9136,69.9614,69.8658,69.8754,24846.0
2019-01-28 15:50:00,73.05,73.09,73.03,73.06,34249.0,69.8658,69.9041,69.8467,69.8754,34249.0
2019-01-28 15:55:00,73.07,73.28,73.06,73.27,78633.0,69.8849,70.0858,69.8754,70.0762,78633.0
2019-01-29 09:30:00,73.7,73.95,73.6,73.89,42922.0,70.4875,70.7266,70.3918,70.6692,42922.0
2019-01-29 09:35:00,73.83,73.91,73.66,73.88,26160.0,70.6118,70.6883,70.4492,70.6596,26160.0
2019-01-29 09:40:00,73.91,73.91,73.61,73.61,17472.0,70.6883,70.6883,70.4014,70.4014,17472.0
2019-01-29 09:45:00,73.61,73.94,73.56,73.89,18792.0,70.4014,70.717,70.3536,70.6692,18792.0
2019-01-29 09:50:00,73.88,73.96,73.85,73.9,12578.0,70.6596,70.7361,70.6309,70.6788,12578.0
2019-01-29 09:55:00,73.9,73.96,73.79,73.84,17666.0,70.6788,70.7361,70.5735,70.6214,17666.0
2019-01-29 10:00:00,73.86,74.06,73.84,73.99,31141.0,70.6405,70.8318,70.6214,70.7648,31141.0
2019-01-29 10:05:00,74.02,74.03,73.74,73.79,9646.0,70.7935,70.8031,70.5257,70.5735,9646.0
2019-01-29 10:10:00,73.78,73.8,73.64,73.66,6793.0,70.564,70.5831,70.4301,70.4492,6793.0
2019-01-29 10:15:00,73.66,73.72,73.61,73.72,16099.0,70.4492,70.5066,70.4014,70.5066,16099.0
2019-01-29 10:20:00,73.74,73.8,73.69,73.77,17249.0,70.5257,70.5831,70.4779,70.5544,17249.0
2019-01-29 10:25:00,73.75,73.99,73.74,73.99,9360.0,70.5353,70.7648,70.5257,70.7648,9360.0
2019-01-29 10:30:00,73.99,73.99,73.74,73.77,8053.0,70.7648,70.7648,70.5257,70.5544,8053.0
2019-01-29 10:35:00,73.74,73.81,73.71,73.72,8390.0,70.5257,70.5927,70.497,70.5066,8390.0
2019-01-29 10:40:00,73.7,73.77,73.59,73.6,7124.0,70.4875,70.5544,70.3823,70.3918,7124.0
2019-01-29 10:45:00,73.62,73.65,73.55,73.6,8955.0,70.411,70.4397,70.344,70.3918,8955.0
2019-01-29 10:50:00,73.59,73.59,73.38,73.42,11157.0,70.3823,70.3823,70.1814,70.2197,11157.0
2019-01-29 10:55:00,73.39,73.39,73.25,73.33,7814.0,70.191,70.191,70.0571,70.1336,7814.0
2019-01-29 11:00:00,73.29,73.39,73.28,73.38,5874.0,70.0953,70.191,70.0858,70.1814,5874.0
2019-01-29 11:05:00,73.36,73.46,73.32,73.41,6517.0,70.1623,70.2579,70.124,70.2101,6517.0
2019-01-29 11:10:00,73.41,73.48,73.38,73.42,5142.0,70.2101,70.2771,70.1814,70.2197,5142.0
2019-01-29 11:15:00,73.43,73.44,73.37,73.4,9252.0,70.2292,70.2388,70.1719,70.2005,9252.0
2019-01-29 11:20:00,73.39,73.41,73.36,73.36,8300.0,70.191,70.2101,70.1623,70.1623,8300.0
2019-01-29 11:25:00,73.37,73.37,73.29,73.36,8991.0,70.1719,70.1719,70.0953,70.1623,8991.0
2019-01-29 11:30:00,73.37,73.47,73.37,73.47,3714.0,70.1719,70.2675,70.1719,70.2675,3714.0
2019-01-29 11:35:00,73.47,73.48,73.42,73.43,4048.0,70.2675,70.2771,70.2197,70.2292,4048.0
2019-01-29 11:40:00,73.42,73.42,73.34,73.34,11371.0,70.2197,70.2197,70.1432,70.1432,11371.0
2019-01-29 11:45:00,73.34,73.35,73.29,73.33,17683.0,70.1432,70.1527,70.0953,70.1336,17683.0
2019-01-29 11:50:00,73.33,73.41,73.33,73.41,21321.0,70.1336,70.2101,70.1336,70.2101,21321.0
2019-01-29 11:55:00,73.39,73.46,73.35,73.46,9390.0,70.191,70.2579,70.1527,70.2579,9390.0
2019-01-29 12:00:00,73.45,73.5,73.45,73.49,6104.0,70.2484,70.2962,70.2484,70.2866,6104.0
2019-01-29 12:05:00,73.49,73.54,73.46,73.47,6709.0,70.2866,70.3344,70.2579,70.2675,6709.0
2019-01-29 12:10:00,73.47,73.59,73.46,73.59,6526.0,70.2675,70.3823,70.2579,70.3823,6526.0
2019-01-29 12:15:00,73.53,73.56,73.49,73.56,4658.0,70.3249,70.3536,70.2866,70.3536,4658.0
2019-01-29 12:20:00,73.55,73.61,73.53,73.53,106408.0,70.344,70.4014,70.3249,70.3249,106408.0
2019-01-29 12:25:00,73.52,73.55,73.44,73.45,11500.0,70.3153,70.344,70.2388,70.2484,11500.0
2019-01-29 12:30:00,73.46,73.47,73.4,73.46,5458.0,70.2579,70.2675,70.2005,70.2579,5458.0
2019-01-29 12:35:00,73.46,73.48,73.43,73.44,3038.0,70.2579,70.2771,70.2292,70.2388,3038.0
2019-01-29 12:40:00,73.45,73.47,73.38,73.4,8346.0,70.2484,70.2675,70.1814,70.2005,8346.0
2019-01-29 12:45:00,73.39,73.42,73.36,73.4,4307.0,70.191,70.2197,70.1623,70.2005,4307.0
2019-01-29 12:50:00,73.41,73.44,73.41,73.44,2000.0,70.2101,70.2388,70.2101,70.2388,2000.0
2019-01-29 12:55:00,73.46,73.48,73.37,73.37,6864.0,70.2579,70.2771,70.1719,70.1719,6864.0
2019-01-29 13:00:00,73.36,73.38,73.31,73.37,6104.0,70.1623,70.1814,70.1145,70.1719,6104.0
2019-01-29 13:05:00,73.35,73.38,73.34,73.38,2898.0,70.1527,70.1814,70.1432,70.1814,2898.0
2019-01-29 13:10:00,73.38,73.45,73.36,73.38,4420.0,70.1814,70.2484,70.1623,70.1814,4420.0
2019-01-29 13:15:00,73.37,73.48,73.36,73.48,9067.0,70.1719,70.2771,70.1623,70.2771,9067.0
2019-01-29 13:20:00,73.47,73.49,73.44,73.45,11542.0,70.2675,70.2866,70.2388,70.2484,11542.0
2019-01-29 13:25:00,73.45,73.46,73.43,73.45,4341.0,70.2484,70.2579,70.2292,70.2484,4341.0
2019-01-29 13:30:00,73.47,73.52,73.47,73.5,1641.0,70.2675,70.3153,70.2675,70.2962,1641.0
2019-01-29 13:35:00,73.5,73.51,73.47,73.5,62886.0,70.2962,70.3058,70.2675,70.2962,62886.0
2019-01-29 13:40:00,73.48,73.56,73.48,73.56,2776.0,70.2771,70.3536,70.2771,70.3536,2776.0
2019-01-29 13:45:00,73.56,73.59,73.56,73.58,3411.0,70.3536,70.3823,70.3536,70.3727,3411.0
2019-01-29 13:50:00,73.58,73.62,73.54,73.61,17599.0,70.3727,70.411,70.3344,70.4014,17599.0
2019-01-29 13:55:00,73.61,73.67,73.61,73.66,12559.0,70.4014,70.4588,70.4014,70.4492,12559.0
2019-01-29 14:00:00,73.65,73.66,73.63,73.66,12510.0,70.4397,70.4492,70.4205,70.4492,12510.0
2019-01-29 14:05:00,73.63,73.65,73.56,73.57,4891.0,70.4205,70.4397,70.3536,70.3631,4891.0
2019-01-29 14:10:00,73.54,73.57,73.53,73.55,3507.0,70.3344,70.3631,70.3249,70.344,3507.0
2019-01-29 14:15:00,73.56,73.56,73.5,73.52,5279.0,70.3536,70.3536,70.2962,70.3153,5279.0
2019-01-29 14:20:00,73.5,73.5,73.37,73.37,7654.0,70.2962,70.2962,70.1719,70.1719,7654.0
2019-01-29 14:25:00,73.37,73.37,73.32,73.32,5000.0,70.1719,70.1719,70.124,70.124,5000.0
2019-01-29 14:30:00,73.32,73.39,73.31,73.39,7079.0,70.124,70.191,70.1145,70.191,7079.0
2019-01-29 14:35:00,73.42,73.42,73.3,73.34,9517.0,70.2197,70.2197,70.1049,70.1432,9517.0
2019-01-29 14:40:00,73.33,73.33,73.25,73.26,5064.0,70.1336,70.1336,70.0571,70.0666,5064.0
2019-01-29 14:45:00,73.25,73.27,73.2,73.2,8714.0,70.0571,70.0762,70.0093,70.0093,8714.0
2019-01-29 14:50:00,73.2,73.27,73.2,73.26,6936.0,70.0093,70.0762,70.0093,70.0666,6936.0
2019-01-29 14:55:00,73.25,73.26,73.22,73.26,12409.0,70.0571,70.0666,70.0284,70.0666,12409.0
2019-01-29 15:00:00,73.27,73.3,73.24,73.28,6577.0,70.0762,70.1049,70.0475,70.0858,6577.0
2019-01-29 15:05:00,73.26,73.26,73.23,73.24,7587.0,70.0666,70.0666,70.038,70.0475,7587.0
2019-01-29 15:10:00,73.24,73.27,73.22,73.23,9268.0,70.0475,70.0762,70.0284,70.038,9268.0
2019-01-29 15:15:00,73.23,73.32,73.23,73.3,6764.0,70.038,70.124,70.038,70.1049,6764.0
2019-01-29 15:20:00,73.31,73.37,73.3,73.37,10347.0,70.1145,70.1719,70.1049,70.1719,10347.0
2019-01-29 15:25:00,73.38,73.41,73.33,73.37,11925.0,70.1814,70.2101,70.1336,70.1719,11925.0
2019-01-29 15:30:00,73.4,73.46,73.39,73.44,11760.0,70.2005,70.2579,70.191,70.2388,11760.0
2019-01-29 15:35:00,73.44,73.48,73.38,73.48,27157.0,70.2388,70.2771,70.1814,70.2771,27157.0
2019-01-29 15:40:00,73.47,73.51,73.47,73.5,29755.0,70.2675,70.3058,70.2675,70.2962,29755.0
2019-01-29 15:45:00,73.5,73.53,73.47,73.48,29497.0,70.2962,70.3249,70.2675,70.2771,29497.0
2019-01-29 15:50:00,73.49,73.54,73.46,73.53,105965.0,70.2866,70.3344,70.2579,70.3249,105965.0
2019-01-29 15:55:00,73.55,73.6,73.44,73.57,117667.0,70.344,70.3918,70.2388,70.3631,117667.0
2019-01-30 09:30:00,73.74,74.12,73.66,73.96,40664.0,70.5257,70.8892,70.4492,70.7361,40664.0
2019-01-30 09:35:00,74.01,74.03,73.87,73.98,6657.0,70.784,70.8031,70.6501,70.7553,6657.0
2019-01-30 09:40:00,73.9,73.97,73.76,73.76,3800.0,70.6788,70.7457,70.5449,70.5449,3800.0
2019-01-30 09:45:00,73.78,73.78,73.58,73.67,11234.0,70.564,70.564,70.3727,70.4588,11234.0
2019-01-30 09:50:00,73.64,73.75,73.61,73.67,7465.0,70.4301,70.5353,70.4014,70.4588,7465.0
2019-01-30 09:55:00,73.69,73.76,73.51,73.55,5947.0,70.4779,70.5449,70.3058,70.344,5947.0
2019-01-30 10:00:00,73.53,73.69,73.49,73.53,10233.0,70.3249,70.4779,70.2866,70.3249,10233.0
2019-01-30 10:05:00,73.55,73.6,73.48,73.51,5401.0,70.344,70.3918,70.2771,70.3058,5401.0
2019-01-30 10:10:00,73.55,73.68,73.48,73.67,7911.0,70.344,70.4683,70.2771,70.4588,7911.0
2019-01-30 10:15:00,73.64,73.67,73.53,73.58,5209.0,70.4301,70.4588,70.3249,70.3727,5209.0
2019-01-30 10:20:00,73.61,73.63,73.6,73.63,1700.0,70.4014,70.4205,70.3918,70.4205,1700.0
2019-01-30 10:25:00,73.62,73.76,73.61,73.76,4905.0,70.411,70.5449,70.4014,70.5449,4905.0
2019-01-30 10:30:00,73.78,73.78,73.62,73.64,6415.0,70.564,70.564,70.411,70.4301,6415.0
2019-01-30 10:35:00,73.64,73.7,73.6,73.66,8088.0,70.4301,70.4875,70.3918,70.4492,8088.0
2019-01-30 10:40:00,73.65,73.77,73.65,73.76,5433.0,70.4397,70.5544,70.4397,70.5449,5433.0
2019-01-30 10:45:00,73.74,73.74,73.66,73.67,6043.0,70.5257,70.5257,70.4492,70.4588,6043.0
2019-01-30 10:50:00,73.66,73.7,73.59,73.63,5582.0,70.4492,70.4875,70.3823,70.4205,5582.0
2019-01-30 10:55:00,73.63,73.7,73.6,73.69,4030.0,70.4205,70.4875,70.3918,70.4779,4030.0
2019-01-30 11:00:00,73.7,73.81,73.68,73.7,15237.0,70.4875,70.5927,70.4683,70.4875,15237.0
2019-01-30 11:05:00,73.71,73.77,73.65,73.72,11370.0,70.497,70.5544,70.4397,70.5066,11370.0
2019-01-30 11:10:00,73.73,73.83,73.73,73.83,3302.0,70.5162,70.6118,70.5162,70.6118,3302.0
2019-01-30 11:15:00,73.88,73.92,73.84,73.84,3938.0,70.6596,70.6979,70.6214,70.6214,3938.0
2019-01-30 11:20:00,73.86,73.95,73.86,73.95,3322.0,70.6405,70.7266,70.6405,70.7266,3322.0
2019-01-30 11:25:00,73.96,74.0,73.95,74.0,5193.0,70.7361,70.7744,70.7266,70.7744,5193.0
2019-01-30 11:30:00,73.99,74.03,73.98,74.02,5020.0,70.7648,70.8031,70.7553,70.7935,5020.0
2019-01-30 11:35:00,74.01,74.04,73.96,73.96,2892.0,70.784,70.8127,70.7361,70.7361,2892.0
2019-01-30 11:40:00,73.95,74.09,73.95,74.06,3654.0,70.7266,70.8605,70.7266,70.8318,3654.0
2019-01-30 11:45:00,74.08,74.15,74.08,74.12,2686.0,70.8509,70.9179,70.8509,70.8892,2686.0
2019-01-30 11:50:00,74.12,74.21,74.08,74.2,3961.0,70.8892,70.9752,70.8509,70.9657,3961.0
2019-01-30 11:55:00,74.18,74.3,74.18,74.25,6811.0,70.9465,71.0613,70.9465,71.0135,6811.0
2019-01-30 12:00:00,74.26,74.33,74.25,74.26,7974.0,71.0231,71.09,71.0135,71.0231,7974.0
2019-01-30 12:05:00,74.27,74.28,74.22,74.25,5988.0,71.0326,71.0422,70.9848,71.0135,5988.0
2019-01-30 12:10:00,74.26,74.44,74.26,74.36,21868.0,71.0231,71.1952,71.0231,71.1187,21868.0
2019-01-30 12:15:00,74.38,74.4,74.37,74.4,4990.0,71.1378,71.157,71.1283,71.157,4990.0
2019-01-30 12:20:00,74.41,74.45,74.32,74.34,4578.0,71.1665,71.2048,71.0804,71.0996,4578.0
2019-01-30 12:25:00,74.33,74.44,74.32,74.42,16434.0,71.09,71.1952,71.0804,71.1761,16434.0
2019-01-30 12:30:00,74.42,74.42,74.32,74.36,10962.0,71.1761,71.1761,71.0804,71.1187,10962.0
2019-01-30 12:35:00,74.36,74.4,74.32,74.35,20647.0,71.1187,71.157,71.0804,71.1091,20647.0
2019-01-30 12:40:00,74.35,74.44,74.35,74.41,17147.0,71.1091,71.1952,71.1091,71.1665,17147.0
2019-01-30 12:45:00,74.44,74.46,74.36,74.42,11144.0,71.1952,71.2143,71.1187,71.1761,11144.0
2019-01-30 12:50:00,74.44,74.48,74.39,74.39,11235.0,71.1952,71.2335,71.1474,71.1474,11235.0
2019-01-30 12:55:00,74.39,74.42,74.35,74.41,4842.0,71.1474,71.1761,71.1091,71.1665,4842.0
2019-01-30 13:00:00,74.4,74.45,74.36,74.39,6513.0,71.157,71.2048,71.1187,71.1474,6513.0
2019-01-30 13:05:00,74.39,74.46,74.38,74.45,9229.0,71.1474,71.2143,71.1378,71.2048,9229.0
2019-01-30 13:10:00,74.46,74.48,74.43,74.45,16653.0,71.2143,71.2335,71.1857,71.2048,16653.0
2019-01-30 13:15:00,74.45,74.46,74.34,74.35,6189.0,71.2048,71.2143,71.0996,71.1091,6189.0
2019-01-30 13:20:00,74.34,74.35,74.26,74.31,5394.0,71.0996,71.1091,71.0231,71.0709,5394.0
2019-01-30 13:25:00,74.29,74.35,74.29,74.31,3300.0,71.0518,71.1091,71.0518,71.0709,3300.0
2019-01-30 13:30:00,74.3,74.35,74.3,74.33,4550.0,71.0613,71.1091,71.0613,71.09,4550.0
2019-01-30 13:35:00,74.3,74.34,74.29,74.31,3934.0,71.0613,71.0996,71.0518,71.0709,3934.0
2019-01-30 13:40:00,74.32,74.34,74.24,74.27,9878.0,71.0804,71.0996,71.0039,71.0326,9878.0
2019-01-30 13:45:00,74.26,74.26,74.22,74.23,5123.0,71.0231,71.0231,70.9848,70.9944,5123.0
2019-01-30 13:50:00,74.22,74.27,74.15,74.27,6268.0,70.9848,71.0326,70.9179,71.0326,6268.0
2019-01-30 13:55:00,74.24,74.27,74.16,74.16,2749.0,71.0039,71.0326,70.9274,70.9274,2749.0
2019-01-30 14:00:00,74.21,74.73,74.13,74.71,27182.0,70.9752,71.4726,70.8987,71.4534,27182.0
2019-01-30 14:05:00,74.72,74.78,74.61,74.69,6642.0,71.463,71.5204,71.3578,71.4343,6642.0
2019-01-30 14:10:00,74.65,74.92,74.64,74.89,6574.0,71.3961,71.6543,71.3865,71.6256,6574.0
2019-01-30 14:15:00,74.87,75.0,74.82,74.96,14628.0,71.6065,71.7308,71.5587,71.6925,14628.0
2019-01-30 14:20:00,74.96,75.11,74.92,75.01,66505.0,71.6925,71.836,71.6543,71.7404,66505.0
2019-01-30 14:25:00,75.0,75.0,74.89,74.92,12057.0,71.7308,71.7308,71.6256,71.6543,12057.0
2019-01-30 14:30:00,74.91,75.1,74.88,75.07,20437.0,71.6447,71.8264,71.616,71.7978,20437.0
2019-01-30 14:35:00,75.07,75.16,74.99,75.11,35852.0,71.7978,71.8838,71.7212,71.836,35852.0
2019-01-30 14:40:00,75.08,75.2,75.0,75.2,67923.0,71.8073,71.9221,71.7308,71.9221,67923.0
2019-01-30 14:45:00,75.2,75.33,75.18,75.25,43750.0,71.9221,72.0464,71.903,71.9699,43750.0
2019-01-30 14:50:00,75.26,75.48,75.19,75.43,18943.0,71.9795,72.1899,71.9125,72.1421,18943.0
2019-01-30 14:55:00,75.44,75.59,75.43,75.58,22071.0,72.1516,72.2951,72.1421,72.2855,22071.0
2019-01-30 15:00:00,75.59,75.59,75.4,75.4,16966.0,72.2951,72.2951,72.1134,72.1134,16966.0
2019-01-30 15:05:00,75.4,75.4,75.3,75.3,15337.0,72.1134,72.1134,72.0177,72.0177,15337.0
2019-01-30 15:10:00,75.26,75.27,75.13,75.22,12509.0,71.9795,71.989,71.8551,71.9412,12509.0
2019-01-30 15:15:00,75.22,75.25,75.16,75.22,15274.0,71.9412,71.9699,71.8838,71.9412,15274.0
2019-01-30 15:20:00,75.23,75.3,75.16,75.17,15213.0,71.9508,72.0177,71.8838,71.8934,15213.0
2019-01-30 15:25:00,75.17,75.27,75.14,75.21,14931.0,71.8934,71.989,71.8647,71.9317,14931.0
2019-01-30 15:30:00,75.18,75.26,75.14,75.2,25313.0,71.903,71.9795,71.8647,71.9221,25313.0
2019-01-30 15:35:00,75.2,75.28,75.2,75.26,22369.0,71.9221,71.9986,71.9221,71.9795,22369.0
2019-01-30 15:40:00,75.25,75.27,75.18,75.23,27709.0,71.9699,71.989,71.903,71.9508,27709.0
2019-01-30 15:45:00,75.22,75.43,75.21,75.4,79203.0,71.9412,72.1421,71.9317,72.1134,79203.0
2019-01-30 15:50:00,75.4,75.42,75.31,75.33,88790.0,72.1134,72.1325,72.0273,72.0464,88790.0
2019-01-30 15:55:00,75.34,75.49,75.34,75.44,166842.0,72.056,72.1994,72.056,72.1516,166842.0
2019-01-31 09:30:00,75.21,75.28,74.67,74.91,55257.0,71.9317,71.9986,71.4152,71.6447,55257.0
2019-01-31 09:35:00,74.92,75.16,74.92,75.16,10245.0,71.6543,71.8838,71.6543,71.8838,10245.0
2019-01-31 09:40:00,75.16,75.21,74.88,74.93,13033.0,71.8838,71.9317,71.616,71.6639,13033.0
2019-01-31 09:45:00,74.9,75.06,74.9,74.95,12174.0,71.6352,71.7882,71.6352,71.683,12174.0
2019-01-31 09:50:00,74.95,75.11,74.89,75.09,10610.0,71.683,71.836,71.6256,71.8169,10610.0
2019-01-31 09:55:00,75.12,75.12,75.02,75.09,14965.0,71.8456,71.8456,71.7499,71.8169,14965.0
2019-01-31 10:00:00,75.13,75.34,75.09,75.34,13523.0,71.8551,72.056,71.8169,72.056,13523.0
2019-01-31 10:05:00,75.32,75.43,75.25,75.4,15651.0,72.0369,72.1421,71.9699,72.1134,15651.0
2019-01-31 10:10:00,75.39,75.42,75.21,75.21,11971.0,72.1038,72.1325,71.9317,71.9317,11971.0
2019-01-31 10:15:00,75.2,75.29,75.16,75.28,43411.0,71.9221,72.0082,71.8838,71.9986,43411.0
2019-01-31 10:20:00,75.29,75.33,75.19,75.32,10078.0,72.0082,72.0464,71.9125,72.0369,10078.0
2019-01-31 10:25:00,75.31,75.45,75.31,75.45,8722.0,72.0273,72.1612,72.0273,72.1612,8722.0
2019-01-31 10:30:00,75.44,75.56,75.43,75.43,16160.0,72.1516,72.2664,72.1421,72.1421,16160.0
2019-01-31 10:35:00,75.43,75.52,75.41,75.49,8566.0,72.1421,72.2281,72.1229,72.1994,8566.0
2019-01-31 10:40:00,75.49,75.55,75.47,75.52,14182.0,72.1994,72.2568,72.1803,72.2281,14182.0
2019-01-31 10:45:00,75.51,75.51,75.27,75.27,21072.0,72.2186,72.2186,71.989,71.989,21072.0
2019-01-31 10:50:00,75.29,75.37,75.28,75.31,16733.0,72.0082,72.0847,71.9986,72.0273,16733.0
2019-01-31 10:55:00,75.31,75.33,75.23,75.3,16482.0,72.0273,72.0464,71.9508,72.0177,16482.0
2019-01-31 11:00:00,75.28,75.51,75.26,75.41,12133.0,71.9986,72.2186,71.9795,72.1229,12133.0
2019-01-31 11:05:00,75.41,75.43,75.37,75.39,16193.0,72.1229,72.1421,72.0847,72.1038,16193.0
2019-01-31 11:10:00,75.42,75.55,75.42,75.55,13045.0,72.1325,72.2568,72.1325,72.2568,13045.0
2019-01-31 11:15:00,75.56,75.58,75.49,75.54,10215.0,72.2664,72.2855,72.1994,72.2473,10215.0
2019-01-31 11:20:00,75.53,75.65,75.5,75.65,12561.0,72.2377,72.3525,72.209,72.3525,12561.0
2019-01-31 11:25:00,75.64,75.76,75.6,75.71,17237.0,72.3429,72.4577,72.3047,72.4099,17237.0
2019-01-31 11:30:00,75.71,75.74,75.66,75.69,11900.0,72.4099,72.4385,72.362,72.3907,11900.0
2019-01-31 11:35:00,75.7,75.8,75.69,75.76,11365.0,72.4003,72.4959,72.3907,72.4577,11365.0
2019-01-31 11:40:00,75.77,75.82,75.72,75.82,9534.0,72.4672,72.5151,72.4194,72.5151,9534.0
2019-01-31 11:45:00,75.85,75.87,75.82,75.84,8811.0,72.5438,72.5629,72.5151,72.5342,8811.0
2019-01-31 11:50:00,75.83,75.96,75.8,75.96,34675.0,72.5246,72.649,72.4959,72.649,34675.0
2019-01-31 11:55:00,75.95,76.05,75.95,76.05,17193.0,72.6394,72.735,72.6394,72.735,17193.0
2019-01-31 12:00:00,76.06,76.06,75.88,75.89,17359.0,72.7446,72.7446,72.5724,72.582,17359.0
2019-01-31 12:05:00,75.91,76.01,75.9,75.93,16766.0,72.6011,72.6968,72.5916,72.6203,16766.0
2019-01-31 12:10:00,75.94,75.99,75.87,75.99,9532.0,72.6298,72.6777,72.5629,72.6777,9532.0
2019-01-31 12:15:00,75.97,75.99,75.92,75.99,10834.0,72.6585,72.6777,72.6107,72.6777,10834.0
2019-01-31 12:20:00,76.01,76.01,75.89,75.95,10939.0,72.6968,72.6968,72.582,72.6394,10939.0
2019-01-31 12:25:00,75.95,75.95,75.86,75.86,29534.0,72.6394,72.6394,72.5533,72.5533,29534.0
2019-01-31 12:30:00,75.86,75.88,75.83,75.85,13669.0,72.5533,72.5724,72.5246,72.5438,13669.0
2019-01-31 12:35:00,75.87,75.91,75.87,75.88,9987.0,72.5629,72.6011,72.5629,72.5724,9987.0
2019-01-31 12:40:00,75.9,75.92,75.62,75.62,18492.0,72.5916,72.6107,72.3238,72.3238,18492.0
2019-01-31 12:45:00,75.63,75.71,75.63,75.66,12715.0,72.3333,72.4099,72.3333,72.362,12715.0
2019-01-31 12:50:00,75.67,75.73,75.64,75.73,6378.0,72.3716,72.429,72.3429,72.429,6378.0
2019-01-31 12:55:00,75.72,75.74,75.69,75.7,10732.0,72.4194,72.4385,72.3907,72.4003,10732.0
2019-01-31 13:00:00,75.69,75.72,75.63,75.65,10939.0,72.3907,72.4194,72.3333,72.3525,10939.0
2019-01-31 13:05:00,75.67,75.72,75.66,75.66,9993.0,72.3716,72.4194,72.362,72.362,9993.0
2019-01-31 13:10:00,75.66,75.67,75.59,75.67,13267.0,72.362,72.3716,72.2951,72.3716,13267.0
2019-01-31 13:15:00,75.69,75.71,75.67,75.67,9891.0,72.3907,72.4099,72.3716,72.3716,9891.0
2019-01-31 13:20:00,75.67,75.73,75.67,75.72,8228.0,72.3716,72.429,72.3716,72.4194,8228.0
2019-01-31 13:25:00,75.73,75.75,75.64,75.68,17033.0,72.429,72.4481,72.3429,72.3812,17033.0
2019-01-31 13:30:00,75.67,75.68,75.62,75.65,5553.0,72.3716,72.3812,72.3238,72.3525,5553.0
2019-01-31 13:35:00,75.66,75.74,75.63,75.74,7718.0,72.362,72.4385,72.3333,72.4385,7718.0
2019-01-31 13:40:00,75.74,75.74,75.69,75.71,7834.0,72.4385,72.4385,72.3907,72.4099,7834.0
2019-01-31 13:45:00,75.71,75.71,75.62,75.68,8099.0,72.4099,72.4099,72.3238,72.3812,8099.0
2019-01-31 13:50:00,75.66,75.75,75.66,75.74,6062.0,72.362,72.4481,72.362,72.4385,6062.0
2019-01-31 13:55:00,75.75,75.78,75.74,75.77,6719.0,72.4481,72.4768,72.4385,72.4672,6719.0
2019-01-31 14:00:00,75.78,75.81,75.76,75.81,15004.0,72.4768,72.5055,72.4577,72.5055,15004.0
2019-01-31 14:05:00,75.82,75.88,75.82,75.83,16546.0,72.5151,72.5724,72.5151,72.5246,16546.0
2019-01-31 14:10:00,75.84,75.84,75.74,75.74,5343.0,72.5342,72.5342,72.4385,72.4385,5343.0
2019-01-31 14:15:00,75.75,75.76,75.63,75.67,12064.0,72.4481,72.4577,72.3333,72.3716,12064.0
2019-01-31 14:20:00,75.68,75.74,75.68,75.74,4182.0,72.3812,72.4385,72.3812,72.4385,4182.0
2019-01-31 14:25:00,75.73,75.78,75.71,75.77,10735.0,72.429,72.4768,72.4099,72.4672,10735.0
2019-01-31 14:30:00,75.77,75.78,75.7,75.7,12455.0,72.4672,72.4768,72.4003,72.4003,12455.0
2019-01-31 14:35:00,75.71,75.75,75.7,75.74,12691.0,72.4099,72.4481,72.4003,72.4385,12691.0
2019-01-31 14:40:00,75.73,75.77,75.7,75.76,11036.0,72.429,72.4672,72.4003,72.4577,11036.0
2019-01-31 14:45:00,75.76,75.83,75.73,75.82,12161.0,72.4577,72.5246,72.429,72.5151,12161.0
2019-01-31 14:50:00,75.82,75.89,75.8,75.89,16353.0,72.5151,72.582,72.4959,72.582,16353.0
2019-01-31 14:55:00,75.89,75.91,75.84,75.85,12831.0,72.582,72.6011,72.5342,72.5438,12831.0
2019-01-31 15:00:00,75.84,75.84,75.79,75.79,21062.0,72.5342,72.5342,72.4864,72.4864,21062.0
2019-01-31 15:05:00,75.78,75.82,75.77,75.81,15261.0,72.4768,72.5151,72.4672,72.5055,15261.0
2019-01-31 15:10:00,75.8,75.81,75.68,75.73,28298.0,72.4959,72.5055,72.3812,72.429,28298.0
2019-01-31 15:15:00,75.73,75.92,75.72,75.9,25620.0,72.429,72.6107,72.4194,72.5916,25620.0
2019-01-31 15:20:00,75.9,75.96,75.9,75.94,25370.0,72.5916,72.649,72.5916,72.6298,25370.0
2019-01-31 15:25:00,75.95,75.97,75.85,75.87,29155.0,72.6394,72.6585,72.5438,72.5629,29155.0
2019-01-31 15:30:00,75.87,75.95,75.84,75.92,41442.0,72.5629,72.6394,72.5342,72.6107,41442.0
2019-01-31 15:35:00,75.92,75.97,75.87,75.96,37940.0,72.6107,72.6585,72.5629,72.649,37940.0
2019-01-31 15:40:00,75.97,76.07,75.96,76.06,72373.0,72.6585,72.7542,72.649,72.7446,72373.0
2019-01-31 15:45:00,76.06,76.14,76.01,76.08,62330.0,72.7446,72.8211,72.6968,72.7637,62330.0
2019-01-31 15:50:00,76.08,76.24,76.07,76.23,70010.0,72.7637,72.9168,72.7542,72.9072,70010.0
2019-01-31 15:55:00,76.23,76.31,76.05,76.07,307366.0,72.9072,72.9837,72.735,72.7542,307366.0
2019-02-01 09:30:00,76.16,76.25,76.05,76.18,53886.0,72.8402,72.9263,72.735,72.8594,53886.0
2019-02-01 09:35:00,76.24,76.24,75.85,76.01,14948.0,72.9168,72.9168,72.5438,72.6968,14948.0
2019-02-01 09:40:00,76.02,76.1,75.95,76.02,24043.0,72.7063,72.7829,72.6394,72.7063,24043.0
2019-02-01 09:45:00,76.02,76.09,75.83,75.87,15963.0,72.7063,72.7733,72.5246,72.5629,15963.0
2019-02-01 09:50:00,75.86,75.99,75.82,75.99,8874.0,72.5533,72.6777,72.5151,72.6777,8874.0
2019-02-01 09:55:00,75.99,75.99,75.73,75.76,14097.0,72.6777,72.6777,72.429,72.4577,14097.0
2019-02-01 10:00:00,75.78,76.13,75.77,76.11,22591.0,72.4768,72.8115,72.4672,72.7924,22591.0
2019-02-01 10:05:00,76.11,76.24,76.04,76.19,13686.0,72.7924,72.9168,72.7255,72.8689,13686.0
2019-02-01 10:10:00,76.23,76.37,76.23,76.3,12510.0,72.9072,73.0411,72.9072,72.9741,12510.0
2019-02-01 10:15:00,76.3,76.33,76.26,76.31,5239.0,72.9741,73.0028,72.9359,72.9837,5239.0
2019-02-01 10:20:00,76.3,76.49,76.29,76.49,12915.0,72.9741,73.1559,72.9646,73.1559,12915.0
2019-02-01 10:25:00,76.5,76.53,76.36,76.38,10791.0,73.1654,73.1941,73.0315,73.0507,10791.0
2019-02-01 10:30:00,76.34,76.43,76.31,76.32,8335.0,73.0124,73.0985,72.9837,72.9933,8335.0
2019-02-01 10:35:00,76.31,76.38,76.26,76.34,6388.0,72.9837,73.0507,72.9359,73.0124,6388.0
2019-02-01 10:40:00,76.34,76.41,76.27,76.31,10699.0,73.0124,73.0793,72.9454,72.9837,10699.0
2019-02-01 10:45:00,76.3,76.35,76.27,76.31,5423.0,72.9741,73.022,72.9454,72.9837,5423.0
2019-02-01 10:50:00,76.34,76.4,76.28,76.34,10108.0,73.0124,73.0698,72.955,73.0124,10108.0
2019-02-01 10:55:00,76.36,76.48,76.31,76.39,13458.0,73.0315,73.1463,72.9837,73.0602,13458.0
2019-02-01 11:00:00,76.39,76.44,76.25,76.37,8642.0,73.0602,73.108,72.9263,73.0411,8642.0
2019-02-01 11:05:00,76.39,76.48,76.39,76.42,5806.0,73.0602,73.1463,73.0602,73.0889,5806.0
2019-02-01 11:10:00,76.41,76.46,76.4,76.4,6349.0,73.0793,73.1272,73.0698,73.0698,6349.0
2019-02-01 11:15:00,76.39,76.43,76.37,76.39,6623.0,73.0602,73.0985,73.0411,73.0602,6623.0
2019-02-01 11:20:00,76.4,76.53,76.4,76.48,9264.0,73.0698,73.1941,73.0698,73.1463,9264.0
2019-02-01 11:25:00,76.48,76.5,76.41,76.45,7764.0,73.1463,73.1654,73.0793,73.1176,7764.0
2019-02-01 11:30:00,76.47,76.55,76.45,76.55,19586.0,73.1367,73.2132,73.1176,73.2132,19586.0
2019-02-01 11:35:00,76.55,76.55,76.46,76.51,15525.0,73.2132,73.2132,73.1272,73.175,15525.0
2019-02-01 11:40:00,76.53,76.59,76.53,76.56,9478.0,73.1941,73.2515,73.1941,73.2228,9478.0
2019-02-01 11:45:00,76.58,76.58,76.43,76.47,16615.0,73.2419,73.2419,73.0985,73.1367,16615.0
2019-02-01 11:50:00,76.47,76.49,76.39,76.46,4612.0,73.1367,73.1559,73.0602,73.1272,4612.0
2019-02-01 11:55:00,76.48,76.53,76.46,76.48,15418.0,73.1463,73.1941,73.1272,73.1463,15418.0
2019-02-01 12:00:00,76.5,76.52,76.46,76.48,20457.0,73.1654,73.1845,73.1272,73.1463,20457.0
2019-02-01 12:05:00,76.45,76.46,76.42,76.43,4700.0,73.1176,73.1272,73.0889,73.0985,4700.0
2019-02-01 12:10:00,76.43,76.43,76.38,76.39,8344.0,73.0985,73.0985,73.0507,73.0602,8344.0
2019-02-01 12:15:00,76.4,76.54,76.39,76.5,24645.0,73.0698,73.2037,73.0602,73.1654,24645.0
2019-02-01 12:20:00,76.5,76.51,76.33,76.35,17282.0,73.1654,73.175,73.0028,73.022,17282.0
2019-02-01 12:25:00,76.32,76.41,76.3,76.35,7432.0,72.9933,73.0793,72.9741,73.022,7432.0
2019-02-01 12:30:00,76.35,76.37,76.29,76.3,5454.0,73.022,73.0411,72.9646,72.9741,5454.0
2019-02-01 12:35:00,76.31,76.36,76.17,76.18,6036.0,72.9837,73.0315,72.8498,72.8594,6036.0
2019-02-01 12:40:00,76.18,76.26,76.17,76.24,3654.0,72.8594,72.9359,72.8498,72.9168,3654.0
2019-02-01 12:45:00,76.26,76.26,76.21,76.25,5536.0,72.9359,72.9359,72.8881,72.9263,5536.0
2019-02-01 12:50:00,76.24,76.26,76.2,76.2,5982.0,72.9168,72.9359,72.8785,72.8785,5982.0
2019-02-01 12:55:00,76.2,76.26,76.2,76.24,4307.0,72.8785,72.9359,72.8785,72.9168,4307.0
2019-02-01 13:00:00,76.25,76.26,76.19,76.19,6377.0,72.9263,72.9359,72.8689,72.8689,6377.0
2019-02-01 13:05:00,76.2,76.28,76.2,76.24,4438.0,72.8785,72.955,72.8785,72.9168,4438.0
2019-02-01 13:10:00,76.27,76.27,76.2,76.2,5292.0,72.9454,72.9454,72.8785,72.8785,5292.0
2019-02-01 13:15:00,76.21,76.24,76.09,76.09,15647.0,72.8881,72.9168,72.7733,72.7733,15647.0
2019-02-01 13:20:00,76.11,76.11,76.01,76.07,9883.0,72.7924,72.7924,72.6968,72.7542,9883.0
2019-02-01 13:25:00,76.08,76.11,76.07,76.07,4260.0,72.7637,72.7924,72.7542,72.7542,4260.0
2019-02-01 13:30:00,76.1,76.1,76.01,76.03,7395.0,72.7829,72.7829,72.6968,72.7159,7395.0
2019-02-01 13:35:00,76.02,76.03,75.99,76.0,5293.0,72.7063,72.7159,72.6777,72.6872,5293.0
2019-02-01 13:40:00,75.99,75.99,75.91,75.93,5907.0,72.6777,72.6777,72.6011,72.6203,5907.0
2019-02-01 13:45:00,75.93,75.93,75.85,75.89,7171.0,72.6203,72.6203,72.5438,72.582,7171.0
2019-02-01 13:50:00,75.91,75.91,75.76,75.78,16827.0,72.6011,72.6011,72.4577,72.4768,16827.0
2019-02-01 13:55:00,75.81,75.86,75.79,75.84,5631.0,72.5055,72.5533,72.4864,72.5342,5631.0
2019-02-01 14:00:00,75.84,75.84,75.66,75.66,12872.0,72.5342,72.5342,72.362,72.362,12872.0
2019-02-01 14:05:00,75.69,75.77,75.69,75.7,5424.0,72.3907,72.4672,72.3907,72.4003,5424.0
2019-02-01 14:10:00,75.69,75.82,75.66,75.82,5379.0,72.3907,72.5151,72.362,72.5151,5379.0
2019-02-01 14:15:00,75.84,75.84,75.78,75.8,7253.0,72.5342,72.5342,72.4768,72.4959,7253.0
2019-02-01 14:20:00,75.82,75.86,75.77,75.77,6592.0,72.5151,72.5533,72.4672,72.4672,6592.0
2019-02-01 14:25:00,75.78,75.79,75.74,75.78,3972.0,72.4768,72.4864,72.4385,72.4768,3972.0
2019-02-01 14:30:00,75.78,75.81,75.74,75.78,7993.0,72.4768,72.5055,72.4385,72.4768,7993.0
2019-02-01 14:35:00,75.77,75.8,75.73,75.76,5935.0,72.4672,72.4959,72.429,72.4577,5935.0
2019-02-01 14:40:00,75.77,75.8,75.73,75.73,5759.0,72.4672,72.4959,72.429,72.429,5759.0
2019-02-01 14:45:00,75.75,75.75,75.68,75.71,6552.0,72.4481,72.4481,72.3812,72.4099,6552.0
2019-02-01 14:50:00,75.71,75.75,75.63,75.64,12677.0,72.4099,72.4481,72.3333,72.3429,12677.0
2019-02-01 14:55:00,75.65,75.72,75.64,75.72,5721.0,72.3525,72.4194,72.3429,72.4194,5721.0
2019-02-01 15:00:00,75.71,75.75,75.65,75.71,7858.0,72.4099,72.4481,72.3525,72.4099,7858.0
2019-02-01 15:05:00,75.68,75.72,75.63,75.63,8338.0,72.3812,72.4194,72.3333,72.3333,8338.0
2019-02-01 15:10:00,75.65,75.72,75.62,75.72,4555.0,72.3525,72.4194,72.3238,72.4194,4555.0
2019-02-01 15:15:00,75.7,75.81,75.69,75.73,12913.0,72.4003,72.5055,72.3907,72.429,12913.0
2019-02-01 15:20:00,75.74,75.81,75.73,75.8,9735.0,72.4385,72.5055,72.429,72.4959,9735.0
2019-02-01 15:25:00,75.81,75.81,75.71,75.8,11915.0,72.5055,72.5055,72.4099,72.4959,11915.0
2019-02-01 15:30:00,75.8,75.87,75.79,75.83,24820.0,72.4959,72.5629,72.4864,72.5246,24820.0
2019-02-01 15:35:00,75.83,75.88,75.81,75.88,20904.0,72.5246,72.5724,72.5055,72.5724,20904.0
2019-02-01 15:40:00,75.88,75.92,75.87,75.92,18924.0,72.5724,72.6107,72.5629,72.6107,18924.0
2019-02-01 15:45:00,75.94,75.96,75.9,75.91,29941.0,72.6298,72.649,72.5916,72.6011,29941.0
2019-02-01 15:50:00,75.92,75.94,75.9,75.93,25826.0,72.6107,72.6298,72.5916,72.6203,25826.0
2019-02-01 15:55:00,75.92,76.07,75.9,76.03,95027.0,72.6107,72.7542,72.5916,72.7159,95027.0
2019-02-04 09:30:00,76.02,76.23,76.0,76.06,33066.0,72.7063,72.9072,72.6872,72.7446,33066.0
2019-02-04 09:35:00,76.08,76.08,75.85,75.86,2216.0,72.7637,72.7637,72.5438,72.5533,2216.0
2019-02-04 09:40:00,75.85,75.85,75.67,75.83,8332.0,72.5438,72.5438,72.3716,72.5246,8332.0
2019-02-04 09:45:00,75.83,75.99,75.83,75.98,7415.0,72.5246,72.6777,72.5246,72.6681,7415.0
2019-02-04 09:50:00,75.91,76.03,75.81,75.84,6706.0,72.6011,72.7159,72.5055,72.5342,6706.0
2019-02-04 09:55:00,75.85,75.93,75.79,75.89,4871.0,72.5438,72.6203,72.4864,72.582,4871.0
2019-02-04 10:00:00,75.78,75.78,75.47,75.51,14565.0,72.4768,72.4768,72.1803,72.2186,14565.0
2019-02-04 10:05:00,75.51,75.54,75.37,75.4,8235.0,72.2186,72.2473,72.0847,72.1134,8235.0
2019-02-04 10:10:00,75.41,75.6,75.39,75.59,8741.0,72.1229,72.3047,72.1038,72.2951,8741.0
2019-02-04 10:15:00,75.65,75.66,75.47,75.47,2735.0,72.3525,72.362,72.1803,72.1803,2735.0
2019-02-04 10:20:00,75.49,75.52,75.33,75.39,3600.0,72.1994,72.2281,72.0464,72.1038,3600.0
2019-02-04 10:25:00,75.33,75.47,75.32,75.46,7786.0,72.0464,72.1803,72.0369,72.1708,7786.0
2019-02-04 10:30:00,75.43,75.55,75.43,75.55,3450.0,72.1421,72.2568,72.1421,72.2568,3450.0
2019-02-04 10:35:00,75.53,75.55,75.39,75.39,5751.0,72.2377,72.2568,72.1038,72.1038,5751.0
2019-02-04 10:40:00,75.39,75.44,75.35,75.4,3113.0,72.1038,72.1516,72.0655,72.1134,3113.0
2019-02-04 10:45:00,75.4,75.47,75.39,75.41,8421.0,72.1134,72.1803,72.1038,72.1229,8421.0
2019-02-04 10:50:00,75.41,75.48,75.38,75.44,9304.0,72.1229,72.1899,72.0942,72.1516,9304.0
2019-02-04 10:55:00,75.44,75.56,75.44,75.56,4506.0,72.1516,72.2664,72.1516,72.2664,4506.0
2019-02-04 11:00:00,75.58,75.68,75.57,75.65,8053.0,72.2855,72.3812,72.276,72.3525,8053.0
2019-02-04 11:05:00,75.69,75.69,75.52,75.54,5729.0,72.3907,72.3907,72.2281,72.2473,5729.0
2019-02-04 11:10:00,75.57,75.62,75.55,75.56,7187.0,72.276,72.3238,72.2568,72.2664,7187.0
2019-02-04 11:15:00,75.58,75.59,75.53,75.58,6021.0,72.2855,72.2951,72.2377,72.2855,6021.0
2019-02-04 11:20:00,75.57,75.61,75.55,75.6,7434.0,72.276,72.3142,72.2568,72.3047,7434.0
2019-02-04 11:25:00,75.58,75.59,75.53,75.57,22357.0,72.2855,72.2951,72.2377,72.276,22357.0
2019-02-04 11:30:00,75.56,75.67,75.56,75.66,5133.0,72.2664,72.3716,72.2664,72.362,5133.0
2019-02-04 11:35:00,75.67,75.67,75.57,75.57,6766.0,72.3716,72.3716,72.276,72.276,6766.0
2019-02-04 11:40:00,75.59,75.63,75.56,75.59,3077.0,72.2951,72.3333,72.2664,72.2951,3077.0
2019-02-04 11:45:00,75.56,75.6,75.55,75.55,19358.0,72.2664,72.3047,72.2568,72.2568,19358.0
2019-02-04 11:50:00,75.57,75.73,75.57,75.7,6290.0,72.276,72.429,72.276,72.4003,6290.0
2019-02-04 11:55:00,75.7,75.71,75.64,75.67,2106.0,72.4003,72.4099,72.3429,72.3716,2106.0
2019-02-04 12:00:00,75.68,75.7,75.61,75.63,5137.0,72.3812,72.4003,72.3142,72.3333,5137.0
2019-02-04 12:05:00,75.64,75.64,75.59,75.64,3500.0,72.3429,72.3429,72.2951,72.3429,3500.0
2019-02-04 12:10:00,75.63,75.66,75.61,75.62,4089.0,72.3333,72.362,72.3142,72.3238,4089.0
2019-02-04 12:15:00,75.62,75.63,75.59,75.6,8252.0,72.3238,72.3333,72.2951,72.3047,8252.0
2019-02-04 12:20:00,75.61,75.65,75.61,75.62,5700.0,72.3142,72.3525,72.3142,72.3238,5700.0
2019-02-04 12:25:00,75.61,75.64,75.52,75.52,3556.0,72.3142,72.3429,72.2281,72.2281,3556.0
2019-02-04 12:30:00,75.5,75.54,75.46,75.47,4676.0,72.209,72.2473,72.1708,72.1803,4676.0
2019-02-04 12:35:00,75.48,75.48,75.44,75.47,2950.0,72.1899,72.1899,72.1516,72.1803,2950.0
2019-02-04 12:40:00,75.46,75.47,75.44,75.46,5161.0,72.1708,72.1803,72.1516,72.1708,5161.0
2019-02-04 12:45:00,75.47,75.48,75.44,75.44,4831.0,72.1803,72.1899,72.1516,72.1516,4831.0
2019-02-04 12:50:00,75.45,75.52,75.45,75.52,3000.0,72.1612,72.2281,72.1612,72.2281,3000.0
2019-02-04 12:55:00,75.51,75.55,75.5,75.54,2700.0,72.2186,72.2568,72.209,72.2473,2700.0
2019-02-04 13:00:00,75.55,75.67,75.55,75.66,5681.0,72.2568,72.3716,72.2568,72.362,5681.0
2019-02-04 13:05:00,75.67,75.68,75.63,75.64,5187.0,72.3716,72.3812,72.3333,72.3429,5187.0
2019-02-04 13:10:00,75.62,75.67,75.62,75.65,2639.0,72.3238,72.3716,72.3238,72.3525,2639.0
2019-02-04 13:15:00,75.65,75.74,75.65,75.72,6100.0,72.3525,72.4385,72.3525,72.4194,6100.0
2019-02-04 13:20:00,75.73,75.75,75.7,75.72,4600.0,72.429,72.4481,72.4003,72.4194,4600.0
2019-02-04 13:25:00,75.73,75.74,75.69,75.69,5893.0,72.429,72.4385,72.3907,72.3907,5893.0
2019-02-04 13:30:00,75.71,75.73,75.69,75.7,1720.0,72.4099,72.429,72.3907,72.4003,1720.0
2019-02-04 13:35:00,75.72,75.79,75.69,75.77,3501.0,72.4194,72.4864,72.3907,72.4672,3501.0
2019-02-04 13:40:00,75.78,75.84,75.78,75.81,2890.0,72.4768,72.5342,72.4768,72.5055,2890.0
2019-02-04 13:45:00,75.83,75.89,75.83,75.84,3200.0,72.5246,72.582,72.5246,72.5342,3200.0
2019-02-04 13:50:00,75.85,75.85,75.79,75.8,4699.0,72.5438,72.5438,72.4864,72.4959,4699.0
2019-02-04 13:55:00,75.8,75.82,75.78,75.8,2519.0,72.4959,72.5151,72.4768,72.4959,2519.0
2019-02-04 14:00:00,75.8,75.88,75.79,75.86,6902.0,72.4959,72.5724,72.4864,72.5533,6902.0
2019-02-04 14:05:00,75.87,75.93,75.85,75.92,4600.0,72.5629,72.6203,72.5438,72.6107,4600.0
2019-02-04 14:10:00,75.92,75.99,75.92,75.98,3048.0,72.6107,72.6777,72.6107,72.6681,3048.0
2019-02-04 14:15:00,75.99,76.0,75.94,75.95,8988.0,72.6777,72.6872,72.6298,72.6394,8988.0
2019-02-04 14:20:00,75.95,76.01,75.94,76.01,11496.0,72.6394,72.6968,72.6298,72.6968,11496.0
2019-02-04 14:25:00,76.01,76.06,75.98,76.03,9527.0,72.6968,72.7446,72.6681,72.7159,9527.0
2019-02-04 14:30:00,76.04,76.07,75.96,76.05,25049.0,72.7255,72.7542,72.649,72.735,25049.0
2019-02-04 14:35:00,76.05,76.05,75.99,76.0,3740.0,72.735,72.735,72.6777,72.6872,3740.0
2019-02-04 14:40:00,75.98,75.98,75.9,75.9,1752.0,72.6681,72.6681,72.5916,72.5916,1752.0
2019-02-04 14:45:00,75.89,75.91,75.87,75.9,4393.0,72.582,72.6011,72.5629,72.5916,4393.0
2019-02-04 14:50:00,75.91,75.97,75.91,75.92,2700.0,72.6011,72.6585,72.6011,72.6107,2700.0
2019-02-04 14:55:00,75.95,75.95,75.87,75.87,2336.0,72.6394,72.6394,72.5629,72.5629,2336.0
2019-02-04 15:00:00,75.89,75.9,75.84,75.87,5200.0,72.582,72.5916,72.5342,72.5629,5200.0
2019-02-04 15:05:00,75.86,75.96,75.84,75.95,6636.0,72.5533,72.649,72.5342,72.6394,6636.0
2019-02-04 15:10:00,75.95,75.95,75.92,75.94,6219.0,72.6394,72.6394,72.6107,72.6298,6219.0
2019-02-04 15:15:00,75.95,76.03,75.95,76.01,5497.0,72.6394,72.7159,72.6394,72.6968,5497.0
2019-02-04 15:20:00,76.01,76.02,75.99,75.99,10046.0,72.6968,72.7063,72.6777,72.6777,10046.0
2019-02-04 15:25:00,76.0,76.01,75.94,75.95,5849.0,72.6872,72.6968,72.6298,72.6394,5849.0
2019-02-04 15:30:00,75.95,75.96,75.9,75.91,10697.0,72.6394,72.649,72.5916,72.6011,10697.0
2019-02-04 15:35:00,75.91,75.92,75.87,75.87,9269.0,72.6011,72.6107,72.5629,72.5629,9269.0
2019-02-04 15:40:00,75.88,75.91,75.87,75.88,19572.0,72.5724,72.6011,72.5629,72.5724,19572.0
2019-02-04 15:45:00,75.86,75.87,75.81,75.84,22099.0,72.5533,72.5629,72.5055,72.5342,22099.0
2019-02-04 15:50:00,75.83,75.91,75.82,75.89,24358.0,72.5246,72.6011,72.5151,72.582,24358.0
2019-02-04 15:55:00,75.89,76.0,75.85,75.99,193642.0,72.582,72.6872,72.5438,72.6777,193642.0
2019-02-05 09:30:00,75.8,76.21,75.79,76.13,37839.0,72.4959,72.8881,72.4864,72.8115,37839.0
2019-02-05 09:35:00,76.18,76.21,76.11,76.11,9104.0,72.8594,72.8881,72.7924,72.7924,9104.0
2019-02-05 09:40:00,76.15,76.2,76.09,76.2,7078.0,72.8307,72.8785,72.7733,72.8785,7078.0
2019-02-05 09:45:00,76.2,76.32,76.04,76.1,10316.0,72.8785,72.9933,72.7255,72.7829,10316.0
2019-02-05 09:50:00,76.14,76.2,76.1,76.2,6084.0,72.8211,72.8785,72.7829,72.8785,6084.0
2019-02-05 09:55:00,76.19,76.29,76.18,76.23,14840.0,72.8689,72.9646,72.8594,72.9072,14840.0
2019-02-05 10:00:00,76.25,76.39,76.23,76.31,9943.0,72.9263,73.0602,72.9072,72.9837,9943.0
2019-02-05 10:05:00,76.31,76.5,76.31,76.33,33555.0,72.9837,73.1654,72.9837,73.0028,33555.0
2019-02-05 10:10:00,76.34,76.38,76.29,76.37,10028.0,73.0124,73.0507,72.9646,73.0411,10028.0
2019-02-05 10:15:00,76.38,76.46,76.34,76.42,8486.0,73.0507,73.1272,73.0124,73.0889,8486.0
2019-02-05 10:20:00,76.41,76.49,76.39,76.39,7400.0,73.0793,73.1559,73.0602,73.0602,7400.0
2019-02-05 10:25:00,76.41,76.41,76.28,76.28,7209.0,73.0793,73.0793,72.955,72.955,7209.0
2019-02-05 10:30:00,76.32,76.36,76.28,76.36,9349.0,72.9933,73.0315,72.955,73.0315,9349.0
2019-02-05 10:35:00,76.37,76.37,76.27,76.29,15111.0,73.0411,73.0411,72.9454,72.9646,15111.0
2019-02-05 10:40:00,76.28,76.32,76.22,76.23,17216.0,72.955,72.9933,72.8976,72.9072,17216.0
2019-02-05 10:45:00,76.23,76.39,76.22,76.35,19011.0,72.9072,73.0602,72.8976,73.022,19011.0
2019-02-05 10:50:00,76.34,76.36,76.22,76.27,15777.0,73.0124,73.0315,72.8976,72.9454,15777.0
2019-02-05 10:55:00,76.27,76.31,76.2,76.23,14139.0,72.9454,72.9837,72.8785,72.9072,14139.0
2019-02-05 11:00:00,76.23,76.26,76.22,76.26,6652.0,72.9072,72.9359,72.8976,72.9359,6652.0
2019-02-05 11:05:00,76.25,76.26,76.23,76.25,7414.0,72.9263,72.9359,72.9072,72.9263,7414.0
2019-02-05 11:10:00,76.26,76.26,76.18,76.18,9437.0,72.9359,72.9359,72.8594,72.8594,9437.0
2019-02-05 11:15:00,76.18,76.28,76.15,76.27,10375.0,72.8594,72.955,72.8307,72.9454,10375.0
2019-02-05 11:20:00,76.26,76.45,76.26,76.44,27462.0,72.9359,73.1176,72.9359,73.108,27462.0
2019-02-05 11:25:00,76.44,76.44,76.34,76.35,12467.0,73.108,73.108,73.0124,73.022,12467.0
2019-02-05 11:30:00,76.36,76.41,76.35,76.39,5927.0,73.0315,73.0793,73.022,73.0602,5927.0
2019-02-05 11:35:00,76.39,76.43,76.39,76.41,6002.0,73.0602,73.0985,73.0602,73.0793,6002.0
2019-02-05 11:40:00,76.41,76.42,76.33,76.34,6775.0,73.0793,73.0889,73.0028,73.0124,6775.0
2019-02-05 11:45:00,76.34,76.39,76.33,76.37,10907.0,73.0124,73.0602,73.0028,73.0411,10907.0
2019-02-05 11:50:00,76.37,76.46,76.36,76.45,6977.0,73.0411,73.1272,73.0315,73.1176,6977.0
2019-02-05 11:55:00,76.47,76.51,76.44,76.47,6923.0,73.1367,73.175,73.108,73.1367,6923.0
2019-02-05 12:00:00,76.49,76.5,76.44,76.5,7322.0,73.1559,73.1654,73.108,73.1654,7322.0
2019-02-05 12:05:00,76.48,76.48,76.38,76.42,5740.0,73.1463,73.1463,73.0507,73.0889,5740.0
2019-02-05 12:10:00,76.4,76.4,76.34,76.35,4995.0,73.0698,73.0698,73.0124,73.022,4995.0
2019-02-05 12:15:00,76.37,76.37,76.3,76.33,5129.0,73.0411,73.0411,72.9741,73.0028,5129.0
2019-02-05 12:20:00,76.3,76.3,76.21,76.26,14726.0,72.9741,72.9741,72.8881,72.9359,14726.0
2019-02-05 12:25:00,76.25,76.26,76.22,76.26,6223.0,72.9263,72.9359,72.8976,72.9359,6223.0
2019-02-05 12:30:00,76.25,76.26,76.21,76.24,3659.0,72.9263,72.9359,72.8881,72.9168,3659.0
2019-02-05 12:35:00,76.27,76.31,76.25,76.31,4501.0,72.9454,72.9837,72.9263,72.9837,4501.0
2019-02-05 12:40:00,76.31,76.31,76.24,76.24,5765.0,72.9837,72.9837,72.9168,72.9168,5765.0
2019-02-05 12:45:00,76.23,76.27,76.21,76.21,8063.0,72.9072,72.9454,72.8881,72.8881,8063.0
2019-02-05 12:50:00,76.2,76.25,76.17,76.2,8892.0,72.8785,72.9263,72.8498,72.8785,8892.0
2019-02-05 12:55:00,76.22,76.22,76.08,76.09,4317.0,72.8976,72.8976,72.7637,72.7733,4317.0
2019-02-05 13:00:00,76.1,76.18,76.09,76.14,4737.0,72.7829,72.8594,72.7733,72.8211,4737.0
2019-02-05 13:05:00,76.18,76.18,76.08,76.1,4844.0,72.8594,72.8594,72.7637,72.7829,4844.0
2019-02-05 13:10:00,76.07,76.12,76.07,76.12,8976.0,72.7542,72.802,72.7542,72.802,8976.0
2019-02-05 13:15:00,76.11,76.15,76.09,76.11,5875.0,72.7924,72.8307,72.7733,72.7924,5875.0
2019-02-05 13:20:00,76.13,76.2,76.13,76.18,8128.0,72.8115,72.8785,72.8115,72.8594,8128.0
2019-02-05 13:25:00,76.18,76.18,76.13,76.15,5036.0,72.8594,72.8594,72.8115,72.8307,5036.0
2019-02-05 13:30:00,76.15,76.15,76.08,76.09,3800.0,72.8307,72.8307,72.7637,72.7733,3800.0
2019-02-05 13:35:00,76.09,76.1,76.03,76.08,5725.0,72.7733,72.7829,72.7159,72.7637,5725.0
2019-02-05 13:40:00,76.09,76.12,76.05,76.1,6070.0,72.7733,72.802,72.735,72.7829,6070.0
2019-02-05 13:45:00,76.1,76.15,76.09,76.15,5696.0,72.7829,72.8307,72.7733,72.8307,5696.0
2019-02-05 13:50:00,76.14,76.16,76.08,76.11,10382.0,72.8211,72.8402,72.7637,72.7924,10382.0
2019-02-05 13:55:00,76.11,76.16,76.11,76.15,5011.0,72.7924,72.8402,72.7924,72.8307,5011.0
2019-02-05 14:00:00,76.15,76.16,76.11,76.16,18872.0,72.8307,72.8402,72.7924,72.8402,18872.0
2019-02-05 14:05:00,76.15,76.22,76.15,76.19,11035.0,72.8307,72.8976,72.8307,72.8689,11035.0
2019-02-05 14:10:00,76.19,76.24,76.17,76.24,5326.0,72.8689,72.9168,72.8498,72.9168,5326.0
2019-02-05 14:15:00,76.25,76.25,76.19,76.23,4669.0,72.9263,72.9263,72.8689,72.9072,4669.0
2019-02-05 14:20:00,76.22,76.22,76.19,76.19,5822.0,72.8976,72.8976,72.8689,72.8689,5822.0
2019-02-05 14:25:00,76.2,76.23,76.19,76.2,5410.0,72.8785,72.9072,72.8689,72.8785,5410.0
2019-02-05 14:30:00,76.2,76.25,76.19,76.23,12302.0,72.8785,72.9263,72.8689,72.9072,12302.0
2019-02-05 14:35:00,76.23,76.23,76.17,76.17,8631.0,72.9072,72.9072,72.8498,72.8498,8631.0
2019-02-05 14:40:00,76.17,76.17,76.12,76.12,10916.0,72.8498,72.8498,72.802,72.802,10916.0
2019-02-05 14:45:00,76.12,76.12,76.1,76.11,12520.0,72.802,72.802,72.7829,72.7924,12520.0
2019-02-05 14:50:00,76.12,76.15,76.08,76.11,10590.0,72.802,72.8307,72.7637,72.7924,10590.0
2019-02-05 14:55:00,76.11,76.21,76.1,76.2,13421.0,72.7924,72.8881,72.7829,72.8785,13421.0
2019-02-05 15:00:00,76.2,76.21,76.18,76.2,10127.0,72.8785,72.8881,72.8594,72.8785,10127.0
2019-02-05 15:05:00,76.21,76.23,76.18,76.22,6126.0,72.8881,72.9072,72.8594,72.8976,6126.0
2019-02-05 15:10:00,76.22,76.22,76.17,76.19,7040.0,72.8976,72.8976,72.8498,72.8689,7040.0
2019-02-05 15:15:00,76.18,76.23,76.18,76.22,5600.0,72.8594,72.9072,72.8594,72.8976,5600.0
2019-02-05 15:20:00,76.22,76.26,76.21,76.23,7062.0,72.8976,72.9359,72.8881,72.9072,7062.0
2019-02-05 15:25:00,76.23,76.26,76.2,76.22,7728.0,72.9072,72.9359,72.8785,72.8976,7728.0
2019-02-05 15:30:00,76.22,76.23,76.16,76.2,13576.0,72.8976,72.9072,72.8402,72.8785,13576.0
2019-02-05 15:35:00,76.2,76.22,76.15,76.2,17123.0,72.8785,72.8976,72.8307,72.8785,17123.0
2019-02-05 15:40:00,76.2,76.23,76.19,76.22,19156.0,72.8785,72.9072,72.8689,72.8976,19156.0
2019-02-05 15:45:00,76.23,76.25,76.17,76.17,30937.0,72.9072,72.9263,72.8498,72.8498,30937.0
2019-02-05 15:50:00,76.17,76.29,76.16,76.26,52484.0,72.8498,72.9646,72.8402,72.9359,52484.0
2019-02-05 15:55:00,76.27,76.35,76.26,76.3,82520.0,72.9454,73.022,72.9359,72.9741,82520.0
2019-02-06 09:30:00,76.11,76.45,76.0,76.37,19329.0,72.7924,73.1176,72.6872,73.0411,19329.0
2019-02-06 09:35:00,76.4,76.41,76.27,76.27,9158.0,73.0698,73.0793,72.9454,72.9454,9158.0
2019-02-06 09:40:00,76.32,76.46,76.28,76.33,5805.0,72.9933,73.1272,72.955,73.0028,5805.0
2019-02-06 09:45:00,76.35,76.43,76.32,76.41,13527.0,73.022,73.0985,72.9933,73.0793,13527.0
2019-02-06 09:50:00,76.4,76.56,76.37,76.54,13142.0,73.0698,73.2228,73.0411,73.2037,13142.0
2019-02-06 09:55:00,76.51,76.52,76.36,76.4,9206.0,73.175,73.1845,73.0315,73.0698,9206.0
2019-02-06 10:00:00,76.38,76.4,76.3,76.3,6066.0,73.0507,73.0698,72.9741,72.9741,6066.0
2019-02-06 10:05:00,76.31,76.38,76.28,76.32,10497.0,72.9837,73.0507,72.955,72.9933,10497.0
2019-02-06 10:10:00,76.31,76.33,76.13,76.14,14665.0,72.9837,73.0028,72.8115,72.8211,14665.0
2019-02-06 10:15:00,76.14,76.18,76.11,76.13,9589.0,72.8211,72.8594,72.7924,72.8115,9589.0
2019-02-06 10:20:00,76.13,76.22,76.12,76.2,13347.0,72.8115,72.8976,72.802,72.8785,13347.0
2019-02-06 10:25:00,76.22,76.26,76.21,76.21,4370.0,72.8976,72.9359,72.8881,72.8881,4370.0
2019-02-06 10:30:00,76.22,76.3,76.2,76.26,15358.0,72.8976,72.9741,72.8785,72.9359,15358.0
2019-02-06 10:35:00,76.24,76.29,76.22,76.28,16409.0,72.9168,72.9646,72.8976,72.955,16409.0
2019-02-06 10:40:00,76.29,76.32,76.27,76.32,11952.0,72.9646,72.9933,72.9454,72.9933,11952.0
2019-02-06 10:45:00,76.32,76.38,76.32,76.38,9890.0,72.9933,73.0507,72.9933,73.0507,9890.0
2019-02-06 10:50:00,76.38,76.47,76.33,76.44,14649.0,73.0507,73.1367,73.0028,73.108,14649.0
2019-02-06 10:55:00,76.43,76.44,76.35,76.4,18150.0,73.0985,73.108,73.022,73.0698,18150.0
2019-02-06 11:00:00,76.4,76.4,76.33,76.39,11775.0,73.0698,73.0698,73.0028,73.0602,11775.0
2019-02-06 11:05:00,76.39,76.5,76.38,76.47,13138.0,73.0602,73.1654,73.0507,73.1367,13138.0
2019-02-06 11:10:00,76.47,76.5,76.45,76.47,7359.0,73.1367,73.1654,73.1176,73.1367,7359.0
2019-02-06 11:15:00,76.48,76.51,76.44,76.49,10064.0,73.1463,73.175,73.108,73.1559,10064.0
2019-02-06 11:20:00,76.49,76.52,76.45,76.46,16514.0,73.1559,73.1845,73.1176,73.1272,16514.0
2019-02-06 11:25:00,76.45,76.51,76.39,76.51,6838.0,73.1176,73.175,73.0602,73.175,6838.0
2019-02-06 11:30:00,76.53,76.6,76.53,76.59,6702.0,73.1941,73.2611,73.1941,73.2515,6702.0
2019-02-06 11:35:00,76.56,76.6,76.54,76.59,4095.0,73.2228,73.2611,73.2037,73.2515,4095.0
2019-02-06 11:40:00,76.6,76.6,76.55,76.55,4195.0,73.2611,73.2611,73.2132,73.2132,4195.0
2019-02-06 11:45:00,76.54,76.62,76.54,76.54,3074.0,73.2037,73.2802,73.2037,73.2037,3074.0
2019-02-06 11:50:00,76.54,76.59,76.53,76.56,5633.0,73.2037,73.2515,73.1941,73.2228,5633.0
2019-02-06 11:55:00,76.58,76.69,76.58,76.59,16786.0,73.2419,73.3471,73.2419,73.2515,16786.0
2019-02-06 12:00:00,76.58,76.61,76.54,76.58,6296.0,73.2419,73.2706,73.2037,73.2419,6296.0
2019-02-06 12:05:00,76.57,76.58,76.49,76.49,4110.0,73.2324,73.2419,73.1559,73.1559,4110.0
2019-02-06 12:10:00,76.48,76.51,76.48,76.5,2420.0,73.1463,73.175,73.1463,73.1654,2420.0
2019-02-06 12:15:00,76.49,76.55,76.47,76.55,4916.0,73.1559,73.2132,73.1367,73.2132,4916.0
2019-02-06 12:20:00,76.56,76.58,76.54,76.57,3765.0,73.2228,73.2419,73.2037,73.2324,3765.0
2019-02-06 12:25:00,76.58,76.61,76.56,76.58,7308.0,73.2419,73.2706,73.2228,73.2419,7308.0
2019-02-06 12:30:00,76.58,76.61,76.56,76.59,3897.0,73.2419,73.2706,73.2228,73.2515,3897.0
2019-02-06 12:35:00,76.6,76.6,76.51,76.57,6461.0,73.2611,73.2611,73.175,73.2324,6461.0
2019-02-06 12:40:00,76.58,76.61,76.54,76.58,4205.0,73.2419,73.2706,73.2037,73.2419,4205.0
2019-02-06 12:45:00,76.58,76.59,76.5,76.53,5600.0,73.2419,73.2515,73.1654,73.1941,5600.0
2019-02-06 12:50:00,76.54,76.55,76.53,76.53,6090.0,73.2037,73.2132,73.1941,73.1941,6090.0
2019-02-06 12:55:00,76.53,76.53,76.48,76.49,9480.0,73.1941,73.1941,73.1463,73.1559,9480.0
2019-02-06 13:00:00,76.5,76.53,76.49,76.52,15153.0,73.1654,73.1941,73.1559,73.1845,15153.0
2019-02-06 13:05:00,76.53,76.53,76.48,76.52,12224.0,73.1941,73.1941,73.1463,73.1845,12224.0
2019-02-06 13:10:00,76.52,76.52,76.48,76.5,17423.0,73.1845,73.1845,73.1463,73.1654,17423.0
2019-02-06 13:15:00,76.5,76.54,76.49,76.51,14375.0,73.1654,73.2037,73.1559,73.175,14375.0
2019-02-06 13:20:00,76.51,76.54,76.49,76.52,27998.0,73.175,73.2037,73.1559,73.1845,27998.0
2019-02-06 13:25:00,76.52,76.62,76.52,76.62,6253.0,73.1845,73.2802,73.1845,73.2802,6253.0
2019-02-06 13:30:00,76.62,76.62,76.55,76.57,12405.0,73.2802,73.2802,73.2132,73.2324,12405.0
2019-02-06 13:35:00,76.58,76.63,76.58,76.6,5004.0,73.2419,73.2898,73.2419,73.2611,5004.0
2019-02-06 13:40:00,76.59,76.62,76.56,76.57,6489.0,73.2515,73.2802,73.2228,73.2324,6489.0
2019-02-06 13:45:00,76.57,76.57,76.5,76.51,11776.0,73.2324,73.2324,73.1654,73.175,11776.0
2019-02-06 13:50:00,76.51,76.51,76.4,76.44,13202.0,73.175,73.175,73.0698,73.108,13202.0
2019-02-06 13:55:00,76.45,76.51,76.45,76.48,3913.0,73.1176,73.175,73.1176,73.1463,3913.0
2019-02-06 14:00:00,76.5,76.5,76.42,76.44,14474.0,73.1654,73.1654,73.0889,73.108,14474.0
2019-02-06 14:05:00,76.42,76.42,76.36,76.36,7131.0,73.0889,73.0889,73.0315,73.0315,7131.0
2019-02-06 14:10:00,76.36,76.36,76.28,76.29,5918.0,73.0315,73.0315,72.955,72.9646,5918.0
2019-02-06 14:15:00,76.28,76.28,76.2,76.22,8597.0,72.955,72.955,72.8785,72.8976,8597.0
2019-02-06 14:20:00,76.22,76.27,76.2,76.23,11358.0,72.8976,72.9454,72.8785,72.9072,11358.0
2019-02-06 14:25:00,76.23,76.27,76.21,76.24,4170.0,72.9072,72.9454,72.8881,72.9168,4170.0
2019-02-06 14:30:00,76.23,76.23,76.17,76.2,9153.0,72.9072,72.9072,72.8498,72.8785,9153.0
2019-02-06 14:35:00,76.21,76.23,76.12,76.12,33051.0,72.8881,72.9072,72.802,72.802,33051.0
2019-02-06 14:40:00,76.13,76.22,76.13,76.17,10000.0,72.8115,72.8976,72.8115,72.8498,10000.0
2019-02-06 14:45:00,76.18,76.21,76.17,76.18,9221.0,72.8594,72.8881,72.8498,72.8594,9221.0
2019-02-06 14:50:00,76.19,76.23,76.19,76.2,15512.0,72.8689,72.9072,72.8689,72.8785,15512.0
2019-02-06 14:55:00,76.21,76.23,76.19,76.21,13507.0,72.8881,72.9072,72.8689,72.8881,13507.0
2019-02-06 15:00:00,76.22,76.29,76.2,76.24,14183.0,72.8976,72.9646,72.8785,72.9168,14183.0
2019-02-06 15:05:00,76.24,76.28,76.24,76.25,7142.0,72.9168,72.955,72.9168,72.9263,7142.0
2019-02-06 15:10:00,76.25,76.26,76.19,76.26,11604.0,72.9263,72.9359,72.8689,72.9359,11604.0
2019-02-06 15:15:00,76.25,76.25,76.19,76.23,10978.0,72.9263,72.9263,72.8689,72.9072,10978.0
2019-02-06 15:20:00,76.24,76.25,76.23,76.24,7383.0,72.9168,72.9263,72.9072,72.9168,7383.0
2019-02-06 15:25:00,76.23,76.26,76.22,76.22,12416.0,72.9072,72.9359,72.8976,72.8976,12416.0
2019-02-06 15:30:00,76.21,76.24,76.17,76.18,14657.0,72.8881,72.9168,72.8498,72.8594,14657.0
2019-02-06 15:35:00,76.17,76.26,76.16,76.25,27198.0,72.8498,72.9359,72.8402,72.9263,27198.0
2019-02-06 15:40:00,76.25,76.26,76.24,76.25,16356.0,72.9263,72.9359,72.9168,72.9263,16356.0
2019-02-06 15:45:00,76.24,76.28,76.21,76.26,48449.0,72.9168,72.955,72.8881,72.9359,48449.0
2019-02-06 15:50:00,76.27,76.37,76.26,76.37,50373.0,72.9454,73.0411,72.9359,73.0411,50373.0
2019-02-06 15:55:00,76.36,76.4,76.27,76.31,138015.0,73.0315,73.0698,72.9454,72.9837,138015.0
2019-02-07 09:30:00,75.72,75.96,75.54,75.58,26471.0,72.4194,72.649,72.2473,72.2855,26471.0
2019-02-07 09:35:00,75.6,75.8,75.44,75.76,22258.0,72.3047,72.4959,72.1516,72.4577,22258.0
2019-02-07 09:40:00,75.74,75.84,75.72,75.8,7100.0,72.4385,72.5342,72.4194,72.4959,7100.0
2019-02-07 09:45:00,75.81,75.88,75.75,75.8,11578.0,72.5055,72.5724,72.4481,72.4959,11578.0
2019-02-07 09:50:00,75.8,75.92,75.73,75.74,8555.0,72.4959,72.6107,72.429,72.4385,8555.0
2019-02-07 09:55:00,75.73,75.83,75.7,75.76,8153.0,72.429,72.5246,72.4003,72.4577,8153.0
2019-02-07 10:00:00,75.77,75.8,75.65,75.76,18941.0,72.4672,72.4959,72.3525,72.4577,18941.0
2019-02-07 10:05:00,75.78,75.82,75.73,75.76,9108.0,72.4768,72.5151,72.429,72.4577,9108.0
2019-02-07 10:10:00,75.76,75.96,75.74,75.94,7325.0,72.4577,72.649,72.4385,72.6298,7325.0
2019-02-07 10:15:00,75.96,75.96,75.81,75.82,10095.0,72.649,72.649,72.5055,72.5151,10095.0
2019-02-07 10:20:00,75.81,76.0,75.78,75.99,8608.0,72.5055,72.6872,72.4768,72.6777,8608.0
2019-02-07 10:25:00,75.98,76.1,75.96,76.04,11890.0,72.6681,72.7829,72.649,72.7255,11890.0
2019-02-07 10:30:00,76.05,76.12,75.87,75.88,17658.0,72.735,72.802,72.5629,72.5724,17658.0
2019-02-07 10:35:00,75.87,75.89,75.81,75.82,10784.0,72.5629,72.582,72.5055,72.5151,10784.0
2019-02-07 10:40:00,75.82,75.88,75.73,75.73,16189.0,72.5151,72.5724,72.429,72.429,16189.0
2019-02-07 10:45:00,75.74,75.81,75.67,75.67,15730.0,72.4385,72.5055,72.3716,72.3716,15730.0
2019-02-07 10:50:00,75.67,75.67,75.48,75.49,23531.0,72.3716,72.3716,72.1899,72.1994,23531.0
2019-02-07 10:55:00,75.47,75.49,75.38,75.41,19903.0,72.1803,72.1994,72.0942,72.1229,19903.0
2019-02-07 11:00:00,75.41,75.47,75.38,75.46,13161.0,72.1229,72.1803,72.0942,72.1708,13161.0
2019-02-07 11:05:00,75.44,75.46,75.35,75.4,6900.0,72.1516,72.1708,72.0655,72.1134,6900.0
2019-02-07 11:10:00,75.39,75.43,75.37,75.4,16100.0,72.1038,72.1421,72.0847,72.1134,16100.0
2019-02-07 11:15:00,75.4,75.48,75.38,75.4,8097.0,72.1134,72.1899,72.0942,72.1134,8097.0
2019-02-07 11:20:00,75.38,75.48,75.35,75.38,20544.0,72.0942,72.1899,72.0655,72.0942,20544.0
2019-02-07 11:25:00,75.39,75.4,75.17,75.23,17264.0,72.1038,72.1134,71.8934,71.9508,17264.0
2019-02-07 11:30:00,75.22,75.22,75.01,75.07,23023.0,71.9412,71.9412,71.7404,71.7978,23023.0
2019-02-07 11:35:00,75.08,75.2,75.05,75.2,12176.0,71.8073,71.9221,71.7786,71.9221,12176.0
2019-02-07 11:40:00,75.2,75.26,75.17,75.2,8045.0,71.9221,71.9795,71.8934,71.9221,8045.0
2019-02-07 11:45:00,75.2,75.23,75.09,75.16,9467.0,71.9221,71.9508,71.8169,71.8838,9467.0
2019-02-07 11:50:00,75.14,75.2,75.06,75.11,10000.0,71.8647,71.9221,71.7882,71.836,10000.0
2019-02-07 11:55:00,75.11,75.16,75.08,75.11,8837.0,71.836,71.8838,71.8073,71.836,8837.0
2019-02-07 12:00:00,75.1,75.16,75.06,75.14,15284.0,71.8264,71.8838,71.7882,71.8647,15284.0
2019-02-07 12:05:00,75.16,75.37,75.15,75.37,14220.0,71.8838,72.0847,71.8743,72.0847,14220.0
2019-02-07 12:10:00,75.36,75.41,75.33,75.36,10530.0,72.0751,72.1229,72.0464,72.0751,10530.0
2019-02-07 12:15:00,75.34,75.42,75.31,75.42,7499.0,72.056,72.1325,72.0273,72.1325,7499.0
2019-02-07 12:20:00,75.41,75.53,75.41,75.48,8167.0,72.1229,72.2377,72.1229,72.1899,8167.0
2019-02-07 12:25:00,75.46,75.46,75.38,75.38,8669.0,72.1708,72.1708,72.0942,72.0942,8669.0
2019-02-07 12:30:00,75.38,75.45,75.36,75.44,7000.0,72.0942,72.1612,72.0751,72.1516,7000.0
2019-02-07 12:35:00,75.45,75.47,75.35,75.41,6590.0,72.1612,72.1803,72.0655,72.1229,6590.0
2019-02-07 12:40:00,75.43,75.43,75.26,75.28,7307.0,72.1421,72.1421,71.9795,71.9986,7307.0
2019-02-07 12:45:00,75.25,75.32,75.23,75.31,6614.0,71.9699,72.0369,71.9508,72.0273,6614.0
2019-02-07 12:50:00,75.31,75.31,75.21,75.24,4800.0,72.0273,72.0273,71.9317,71.9603,4800.0
2019-02-07 12:55:00,75.25,75.28,75.22,75.28,4263.0,71.9699,71.9986,71.9412,71.9986,4263.0
2019-02-07 13:00:00,75.26,75.42,75.25,75.42,5800.0,71.9795,72.1325,71.9699,72.1325,5800.0
2019-02-07 13:05:00,75.42,75.51,75.42,75.46,7407.0,72.1325,72.2186,72.1325,72.1708,7407.0
2019-02-07 13:10:00,75.48,75.49,75.41,75.41,5297.0,72.1899,72.1994,72.1229,72.1229,5297.0
2019-02-07 13:15:00,75.42,75.45,75.33,75.34,6475.0,72.1325,72.1612,72.0464,72.056,6475.0
2019-02-07 13:20:00,75.36,75.39,75.31,75.38,3800.0,72.0751,72.1038,72.0273,72.0942,3800.0
2019-02-07 13:25:00,75.37,75.47,75.37,75.44,5170.0,72.0847,72.1803,72.0847,72.1516,5170.0
2019-02-07 13:30:00,75.47,75.56,75.42,75.53,4278.0,72.1803,72.2664,72.1325,72.2377,4278.0
2019-02-07 13:35:00,75.54,75.54,75.45,75.45,4100.0,72.2473,72.2473,72.1612,72.1612,4100.0
2019-02-07 13:40:00,75.45,75.46,75.39,75.39,5900.0,72.1612,72.1708,72.1038,72.1038,5900.0
2019-02-07 13:45:00,75.4,75.46,75.39,75.42,8527.0,72.1134,72.1708,72.1038,72.1325,8527.0
2019-02-07 13:50:00,75.43,75.5,75.43,75.48,12909.0,72.1421,72.209,72.1421,72.1899,12909.0
2019-02-07 13:55:00,75.48,75.53,75.43,75.5,9673.0,72.1899,72.2377,72.1421,72.209,9673.0
2019-02-07 14:00:00,75.48,75.48,75.38,75.4,7010.0,72.1899,72.1899,72.0942,72.1134,7010.0
2019-02-07 14:05:00,75.41,75.41,75.28,75.31,7919.0,72.1229,72.1229,71.9986,72.0273,7919.0
2019-02-07 14:10:00,75.31,75.31,75.27,75.27,7026.0,72.0273,72.0273,71.989,71.989,7026.0
2019-02-07 14:15:00,75.26,75.28,75.19,75.27,10928.0,71.9795,71.9986,71.9125,71.989,10928.0
2019-02-07 14:20:00,75.26,75.3,75.23,75.27,9358.0,71.9795,72.0177,71.9508,71.989,9358.0
2019-02-07 14:25:00,75.28,75.4,75.27,75.39,8813.0,71.9986,72.1134,71.989,72.1038,8813.0
2019-02-07 14:30:00,75.39,75.41,75.35,75.36,8863.0,72.1038,72.1229,72.0655,72.0751,8863.0
2019-02-07 14:35:00,75.35,75.37,75.32,75.34,5341.0,72.0655,72.0847,72.0369,72.056,5341.0
2019-02-07 14:40:00,75.32,75.33,75.24,75.24,17462.0,72.0369,72.0464,71.9603,71.9603,17462.0
2019-02-07 14:45:00,75.23,75.26,75.15,75.17,22368.0,71.9508,71.9795,71.8743,71.8934,22368.0
2019-02-07 14:50:00,75.15,75.19,75.1,75.13,13971.0,71.8743,71.9125,71.8264,71.8551,13971.0
2019-02-07 14:55:00,75.13,75.19,75.05,75.07,24665.0,71.8551,71.9125,71.7786,71.7978,24665.0
2019-02-07 15:00:00,75.06,75.11,75.0,75.02,21209.0,71.7882,71.836,71.7308,71.7499,21209.0
2019-02-07 15:05:00,75.03,75.04,74.96,75.03,15297.0,71.7595,71.7691,71.6925,71.7595,15297.0
2019-02-07 15:10:00,75.02,75.03,74.98,75.0,12883.0,71.7499,71.7595,71.7117,71.7308,12883.0
2019-02-07 15:15:00,74.99,75.06,74.99,75.0,14622.0,71.7212,71.7882,71.7212,71.7308,14622.0
2019-02-07 15:20:00,75.01,75.04,74.98,75.03,16624.0,71.7404,71.7691,71.7117,71.7595,16624.0
2019-02-07 15:25:00,75.04,75.08,75.03,75.04,18820.0,71.7691,71.8073,71.7595,71.7691,18820.0
2019-02-07 15:30:00,75.03,75.05,74.88,74.89,26570.0,71.7595,71.7786,71.616,71.6256,26570.0
2019-02-07 15:35:00,74.9,74.98,74.87,74.98,40101.0,71.6352,71.7117,71.6065,71.7117,40101.0
2019-02-07 15:40:00,74.97,75.14,74.95,75.06,49301.0,71.7021,71.8647,71.683,71.7882,49301.0
2019-02-07 15:45:00,75.06,75.14,75.06,75.14,41593.0,71.7882,71.8647,71.7882,71.8647,41593.0
2019-02-07 15:50:00,75.13,75.24,75.13,75.23,52544.0,71.8551,71.9603,71.8551,71.9508,52544.0
2019-02-07 15:55:00,75.23,75.34,75.21,75.33,119661.0,71.9508,72.056,71.9317,72.0464,119661.0
2019-02-08 09:30:00,75.07,75.22,74.76,75.18,23412.0,71.7978,71.9412,71.5013,71.903,23412.0
2019-02-08 09:35:00,75.17,75.5,75.16,75.27,32249.0,71.8934,72.209,71.8838,71.989,32249.0
2019-02-08 09:40:00,75.27,75.37,75.24,75.3,8976.0,71.989,72.0847,71.9603,72.0177,8976.0
2019-02-08 09:45:00,75.31,75.35,75.13,75.35,12547.0,72.0273,72.0655,71.8551,72.0655,12547.0
2019-02-08 09:50:00,75.31,75.31,75.12,75.12,4282.0,72.0273,72.0273,71.8456,71.8456,4282.0
2019-02-08 09:55:00,75.14,75.19,75.08,75.19,6041.0,71.8647,71.9125,71.8073,71.9125,6041.0
2019-02-08 10:00:00,75.18,75.21,75.09,75.09,9585.0,71.903,71.9317,71.8169,71.8169,9585.0
2019-02-08 10:05:00,75.1,75.25,75.09,75.14,8009.0,71.8264,71.9699,71.8169,71.8647,8009.0
2019-02-08 10:10:00,75.19,75.22,75.07,75.07,5195.0,71.9125,71.9412,71.7978,71.7978,5195.0
2019-02-08 10:15:00,75.07,75.1,75.02,75.1,8468.0,71.7978,71.8264,71.7499,71.8264,8468.0
2019-02-08 10:20:00,75.1,75.16,75.07,75.11,6252.0,71.8264,71.8838,71.7978,71.836,6252.0
2019-02-08 10:25:00,75.13,75.32,75.13,75.3,6595.0,71.8551,72.0369,71.8551,72.0177,6595.0
2019-02-08 10:30:00,75.31,75.33,75.27,75.3,10614.0,72.0273,72.0464,71.989,72.0177,10614.0
2019-02-08 10:35:00,75.3,75.32,75.25,75.32,9171.0,72.0177,72.0369,71.9699,72.0369,9171.0
2019-02-08 10:40:00,75.35,75.42,75.31,75.33,8778.0,72.0655,72.1325,72.0273,72.0464,8778.0
2019-02-08 10:45:00,75.34,75.35,75.24,75.24,6928.0,72.056,72.0655,71.9603,71.9603,6928.0
2019-02-08 10:50:00,75.26,75.31,75.19,75.19,9184.0,71.9795,72.0273,71.9125,71.9125,9184.0
2019-02-08 10:55:00,75.18,75.3,75.18,75.27,13398.0,71.903,72.0177,71.903,71.989,13398.0
2019-02-08 11:00:00,75.27,75.27,75.11,75.11,24000.0,71.989,71.989,71.836,71.836,24000.0
2019-02-08 11:05:00,75.11,75.21,75.09,75.2,10756.0,71.836,71.9317,71.8169,71.9221,10756.0
2019-02-08 11:10:00,75.2,75.23,75.17,75.23,5625.0,71.9221,71.9508,71.8934,71.9508,5625.0
2019-02-08 11:15:00,75.23,75.27,75.14,75.15,65328.0,71.9508,71.989,71.8647,71.8743,65328.0
2019-02-08 11:20:00,75.16,75.21,75.05,75.21,94157.0,71.8838,71.9317,71.7786,71.9317,94157.0
2019-02-08 11:25:00,75.2,75.26,75.1,75.18,24093.0,71.9221,71.9795,71.8264,71.903,24093.0
2019-02-08 11:30:00,75.18,75.23,75.12,75.13,8031.0,71.903,71.9508,71.8456,71.8551,8031.0
2019-02-08 11:35:00,75.12,75.15,75.06,75.15,5225.0,71.8456,71.8743,71.7882,71.8743,5225.0
2019-02-08 11:40:00,75.13,75.22,75.11,75.22,9336.0,71.8551,71.9412,71.836,71.9412,9336.0
2019-02-08 11:45:00,75.24,75.24,75.07,75.16,10580.0,71.9603,71.9603,71.7978,71.8838,10580.0
2019-02-08 11:50:00,75.14,75.22,75.11,75.22,7649.0,71.8647,71.9412,71.836,71.9412,7649.0
2019-02-08 11:55:00,75.24,75.31,75.23,75.23,12198.0,71.9603,72.0273,71.9508,71.9508,12198.0
2019-02-08 12:00:00,75.25,75.29,75.24,75.29,17068.0,71.9699,72.0082,71.9603,72.0082,17068.0
2019-02-08 12:05:00,75.32,75.32,75.26,75.27,13988.0,72.0369,72.0369,71.9795,71.989,13988.0
2019-02-08 12:10:00,75.27,75.29,75.22,75.24,4568.0,71.989,72.0082,71.9412,71.9603,4568.0
2019-02-08 12:15:00,75.25,75.3,75.23,75.3,7687.0,71.9699,72.0177,71.9508,72.0177,7687.0
2019-02-08 12:20:00,75.31,75.41,75.31,75.38,5186.0,72.0273,72.1229,72.0273,72.0942,5186.0
2019-02-08 12:25:00,75.39,75.42,75.38,75.39,6000.0,72.1038,72.1325,72.0942,72.1038,6000.0
2019-02-08 12:30:00,75.4,75.4,75.36,75.36,4118.0,72.1134,72.1134,72.0751,72.0751,4118.0
2019-02-08 12:35:00,75.35,75.37,75.3,75.37,6000.0,72.0655,72.0847,72.0177,72.0847,6000.0
2019-02-08 12:40:00,75.39,75.41,75.38,75.39,3620.0,72.1038,72.1229,72.0942,72.1038,3620.0
2019-02-08 12:45:00,75.4,75.4,75.34,75.35,3107.0,72.1134,72.1134,72.056,72.0655,3107.0
2019-02-08 12:50:00,75.33,75.33,75.25,75.3,3317.0,72.0464,72.0464,71.9699,72.0177,3317.0
2019-02-08 12:55:00,75.32,75.33,75.28,75.3,2300.0,72.0369,72.0464,71.9986,72.0177,2300.0
2019-02-08 13:00:00,75.33,75.34,75.29,75.34,3600.0,72.0464,72.056,72.0082,72.056,3600.0
2019-02-08 13:05:00,75.34,75.34,75.28,75.31,2685.0,72.056,72.056,71.9986,72.0273,2685.0
2019-02-08 13:10:00,75.35,75.42,75.35,75.4,5170.0,72.0655,72.1325,72.0655,72.1134,5170.0
2019-02-08 13:15:00,75.4,75.4,75.33,75.38,3781.0,72.1134,72.1134,72.0464,72.0942,3781.0
2019-02-08 13:20:00,75.37,75.38,75.3,75.3,6958.0,72.0847,72.0942,72.0177,72.0177,6958.0
2019-02-08 13:25:00,75.3,75.34,75.25,75.26,12269.0,72.0177,72.056,71.9699,71.9795,12269.0
2019-02-08 13:30:00,75.26,75.34,75.21,75.24,21651.0,71.9795,72.056,71.9317,71.9603,21651.0
2019-02-08 13:35:00,75.25,75.31,75.24,75.27,6577.0,71.9699,72.0273,71.9603,71.989,6577.0
2019-02-08 13:40:00,75.27,75.33,75.26,75.33,9680.0,71.989,72.0464,71.9795,72.0464,9680.0
2019-02-08 13:45:00,75.33,75.35,75.32,75.34,3524.0,72.0464,72.0655,72.0369,72.056,3524.0
2019-02-08 13:50:00,75.35,75.37,75.32,75.35,7606.0,72.0655,72.0847,72.0369,72.0655,7606.0
2019-02-08 13:55:00,75.34,75.4,75.34,75.37,5402.0,72.056,72.1134,72.056,72.0847,5402.0
2019-02-08 14:00:00,75.39,75.42,75.37,75.37,4195.0,72.1038,72.1325,72.0847,72.0847,4195.0
2019-02-08 14:05:00,75.39,75.4,75.32,75.37,3800.0,72.1038,72.1134,72.0369,72.0847,3800.0
2019-02-08 14:10:00,75.39,75.51,75.39,75.51,10613.0,72.1038,72.2186,72.1038,72.2186,10613.0
2019-02-08 14:15:00,75.5,75.59,75.48,75.55,13529.0,72.209,72.2951,72.1899,72.2568,13529.0
2019-02-08 14:20:00,75.55,75.56,75.51,75.51,17588.0,72.2568,72.2664,72.2186,72.2186,17588.0
2019-02-08 14:25:00,75.5,75.58,75.49,75.58,6596.0,72.209,72.2855,72.1994,72.2855,6596.0
2019-02-08 14:30:00,75.57,75.62,75.57,75.62,4330.0,72.276,72.3238,72.276,72.3238,4330.0
2019-02-08 14:35:00,75.62,75.62,75.53,75.53,3511.0,72.3238,72.3238,72.2377,72.2377,3511.0
2019-02-08 14:40:00,75.55,75.58,75.53,75.53,3300.0,72.2568,72.2855,72.2377,72.2377,3300.0
2019-02-08 14:45:00,75.54,75.56,75.5,75.52,2303.0,72.2473,72.2664,72.209,72.2281,2303.0
2019-02-08 14:50:00,75.51,75.55,75.48,75.48,6387.0,72.2186,72.2568,72.1899,72.1899,6387.0
2019-02-08 14:55:00,75.48,75.51,75.46,75.47,5975.0,72.1899,72.2186,72.1708,72.1803,5975.0
2019-02-08 15:00:00,75.48,75.48,75.39,75.4,7416.0,72.1899,72.1899,72.1038,72.1134,7416.0
2019-02-08 15:05:00,75.4,75.44,75.4,75.43,5601.0,72.1134,72.1516,72.1134,72.1421,5601.0
2019-02-08 15:10:00,75.44,75.56,75.44,75.55,4700.0,72.1516,72.2664,72.1516,72.2568,4700.0
2019-02-08 15:15:00,75.55,75.55,75.5,75.51,5405.0,72.2568,72.2568,72.209,72.2186,5405.0
2019-02-08 15:20:00,75.51,75.6,75.5,75.55,6461.0,72.2186,72.3047,72.209,72.2568,6461.0
2019-02-08 15:25:00,75.55,75.55,75.49,75.53,4885.0,72.2568,72.2568,72.1994,72.2377,4885.0
2019-02-08 15:30:00,75.53,75.56,75.48,75.52,10901.0,72.2377,72.2664,72.1899,72.2281,10901.0
2019-02-08 15:35:00,75.51,75.58,75.47,75.58,9071.0,72.2186,72.2855,72.1803,72.2855,9071.0
2019-02-08 15:40:00,75.57,75.58,75.51,75.55,11500.0,72.276,72.2855,72.2186,72.2568,11500.0
2019-02-08 15:45:00,75.56,75.58,75.52,75.53,22308.0,72.2664,72.2855,72.2281,72.2377,22308.0
2019-02-08 15:50:00,75.53,75.59,75.52,75.58,24558.0,72.2377,72.2951,72.2281,72.2855,24558.0
2019-02-08 15:55:00,75.58,75.81,75.57,75.81,73824.0,72.2855,72.5055,72.276,72.5055,73824.0
2019-02-11 09:30:00,76.0,76.39,76.0,76.23,20734.0,72.6872,73.0602,72.6872,72.9072,20734.0
2019-02-11 09:35:00,76.25,76.35,76.16,76.16,7910.0,72.9263,73.022,72.8402,72.8402,7910.0
2019-02-11 09:40:00,76.13,76.24,75.97,76.24,6442.0,72.8115,72.9168,72.6585,72.9168,6442.0
2019-02-11 09:45:00,76.25,76.28,76.02,76.09,4336.0,72.9263,72.955,72.7063,72.7733,4336.0
2019-02-11 09:50:00,76.03,76.03,75.94,75.97,3591.0,72.7159,72.7159,72.6298,72.6585,3591.0
2019-02-11 09:55:00,75.96,76.0,75.89,75.92,7195.0,72.649,72.6872,72.582,72.6107,7195.0
2019-02-11 10:00:00,75.96,76.07,75.96,76.03,5423.0,72.649,72.7542,72.649,72.7159,5423.0
2019-02-11 10:05:00,76.06,76.07,76.02,76.06,6204.0,72.7446,72.7542,72.7063,72.7446,6204.0
2019-02-11 10:10:00,76.07,76.09,75.99,76.0,11029.0,72.7542,72.7733,72.6777,72.6872,11029.0
2019-02-11 10:15:00,76.0,76.09,75.97,75.98,6252.0,72.6872,72.7733,72.6585,72.6681,6252.0
2019-02-11 10:20:00,75.97,76.03,75.91,75.93,7746.0,72.6585,72.7159,72.6011,72.6203,7746.0
2019-02-11 10:25:00,75.93,75.93,75.85,75.86,6486.0,72.6203,72.6203,72.5438,72.5533,6486.0
2019-02-11 10:30:00,75.87,75.91,75.81,75.91,6900.0,72.5629,72.6011,72.5055,72.6011,6900.0
2019-02-11 10:35:00,75.93,76.02,75.91,75.97,5760.0,72.6203,72.7063,72.6011,72.6585,5760.0
2019-02-11 10:40:00,75.98,76.0,75.94,75.95,3700.0,72.6681,72.6872,72.6298,72.6394,3700.0
2019-02-11 10:45:00,75.96,76.03,75.95,76.0,5469.0,72.649,72.7159,72.6394,72.6872,5469.0
2019-02-11 10:50:00,75.99,76.02,75.97,76.0,2926.0,72.6777,72.7063,72.6585,72.6872,2926.0
2019-02-11 10:55:00,76.0,76.03,75.96,75.98,8415.0,72.6872,72.7159,72.649,72.6681,8415.0
2019-02-11 11:00:00,75.99,76.08,75.98,76.01,3800.0,72.6777,72.7637,72.6681,72.6968,3800.0
2019-02-11 11:05:00,76.02,76.04,75.82,75.83,6781.0,72.7063,72.7255,72.5151,72.5246,6781.0
2019-02-11 11:10:00,75.83,75.87,75.81,75.85,6614.0,72.5246,72.5629,72.5055,72.5438,6614.0
2019-02-11 11:15:00,75.86,76.0,75.86,75.98,5379.0,72.5533,72.6872,72.5533,72.6681,5379.0
2019-02-11 11:20:00,75.98,76.03,75.96,76.01,23741.0,72.6681,72.7159,72.649,72.6968,23741.0
2019-02-11 11:25:00,76.01,76.06,75.97,75.97,8500.0,72.6968,72.7446,72.6585,72.6585,8500.0
2019-02-11 11:30:00,75.96,76.01,75.89,75.95,6991.0,72.649,72.6968,72.582,72.6394,6991.0
2019-02-11 11:35:00,75.95,76.02,75.93,75.99,4106.0,72.6394,72.7063,72.6203,72.6777,4106.0
2019-02-11 11:40:00,75.99,76.0,75.94,75.99,5565.0,72.6777,72.6872,72.6298,72.6777,5565.0
2019-02-11 11:45:00,75.99,76.08,75.94,76.06,5983.0,72.6777,72.7637,72.6298,72.7446,5983.0
2019-02-11 11:50:00,76.06,76.06,75.93,75.96,7426.0,72.7446,72.7446,72.6203,72.649,7426.0
2019-02-11 11:55:00,75.96,75.99,75.94,75.98,4674.0,72.649,72.6777,72.6298,72.6681,4674.0
2019-02-11 12:00:00,75.97,76.05,75.95,76.01,7810.0,72.6585,72.735,72.6394,72.6968,7810.0
2019-02-11 12:05:00,76.01,76.06,75.99,76.06,4853.0,72.6968,72.7446,72.6777,72.7446,4853.0
2019-02-11 12:10:00,76.05,76.05,75.95,75.95,4907.0,72.735,72.735,72.6394,72.6394,4907.0
2019-02-11 12:15:00,75.94,75.97,75.91,75.92,6432.0,72.6298,72.6585,72.6011,72.6107,6432.0
2019-02-11 12:20:00,75.92,75.99,75.89,75.99,4747.0,72.6107,72.6777,72.582,72.6777,4747.0
2019-02-11 12:25:00,76.0,76.04,75.99,76.02,5812.0,72.6872,72.7255,72.6777,72.7063,5812.0
2019-02-11 12:30:00,76.04,76.05,75.97,76.0,6937.0,72.7255,72.735,72.6585,72.6872,6937.0
2019-02-11 12:35:00,76.0,76.02,75.98,76.0,3800.0,72.6872,72.7063,72.6681,72.6872,3800.0
2019-02-11 12:40:00,76.0,76.06,75.99,76.03,5319.0,72.6872,72.7446,72.6777,72.7159,5319.0
2019-02-11 12:45:00,76.02,76.08,76.02,76.05,6290.0,72.7063,72.7637,72.7063,72.735,6290.0
2019-02-11 12:50:00,76.05,76.08,76.01,76.07,5500.0,72.735,72.7637,72.6968,72.7542,5500.0
2019-02-11 12:55:00,76.06,76.08,76.03,76.03,4788.0,72.7446,72.7637,72.7159,72.7159,4788.0
2019-02-11 13:00:00,76.02,76.02,75.99,76.0,4700.0,72.7063,72.7063,72.6777,72.6872,4700.0
2019-02-11 13:05:00,76.0,76.07,76.0,76.07,3900.0,72.6872,72.7542,72.6872,72.7542,3900.0
2019-02-11 13:10:00,76.06,76.06,75.98,76.05,6548.0,72.7446,72.7446,72.6681,72.735,6548.0
2019-02-11 13:15:00,76.07,76.08,76.03,76.06,4155.0,72.7542,72.7637,72.7159,72.7446,4155.0
2019-02-11 13:20:00,76.05,76.1,76.03,76.03,5431.0,72.735,72.7829,72.7159,72.7159,5431.0
2019-02-11 13:25:00,76.03,76.04,75.98,76.01,4182.0,72.7159,72.7255,72.6681,72.6968,4182.0
2019-02-11 13:30:00,76.02,76.06,76.01,76.01,1976.0,72.7063,72.7446,72.6968,72.6968,1976.0
2019-02-11 13:35:00,76.01,76.01,75.98,76.01,4316.0,72.6968,72.6968,72.6681,72.6968,4316.0
2019-02-11 13:40:00,76.01,76.01,75.94,75.95,5632.0,72.6968,72.6968,72.6298,72.6394,5632.0
2019-02-11 13:45:00,75.95,75.99,75.94,75.99,5599.0,72.6394,72.6777,72.6298,72.6777,5599.0
2019-02-11 13:50:00,75.98,75.99,75.97,75.97,3307.0,72.6681,72.6777,72.6585,72.6585,3307.0
2019-02-11 13:55:00,75.97,76.01,75.96,76.01,6806.0,72.6585,72.6968,72.649,72.6968,6806.0
2019-02-11 14:00:00,76.0,76.0,75.94,75.96,6220.0,72.6872,72.6872,72.6298,72.649,6220.0
2019-02-11 14:05:00,75.98,76.03,75.97,76.02,8505.0,72.6681,72.7159,72.6585,72.7063,8505.0
2019-02-11 14:10:00,76.03,76.04,76.0,76.03,5154.0,72.7159,72.7255,72.6872,72.7159,5154.0
2019-02-11 14:15:00,76.03,76.03,75.97,75.97,3508.0,72.7159,72.7159,72.6585,72.6585,3508.0
2019-02-11 14:20:00,75.96,75.97,75.91,75.92,6134.0,72.649,72.6585,72.6011,72.6107,6134.0
2019-02-11 14:25:00,75.93,75.97,75.93,75.94,5269.0,72.6203,72.6585,72.6203,72.6298,5269.0
2019-02-11 14:30:00,75.94,75.98,75.9,75.9,6700.0,72.6298,72.6681,72.5916,72.5916,6700.0
2019-02-11 14:35:00,75.9,75.91,75.83,75.85,4713.0,72.5916,72.6011,72.5246,72.5438,4713.0
2019-02-11 14:40:00,75.86,75.93,75.85,75.88,25020.0,72.5533,72.6203,72.5438,72.5724,25020.0
2019-02-11 14:45:00,75.87,75.87,75.74,75.75,10041.0,72.5629,72.5629,72.4385,72.4481,10041.0
2019-02-11 14:50:00,75.75,75.82,75.75,75.78,9882.0,72.4481,72.5151,72.4481,72.4768,9882.0
2019-02-11 14:55:00,75.78,75.83,75.78,75.81,5873.0,72.4768,72.5246,72.4768,72.5055,5873.0
2019-02-11 15:00:00,75.82,75.88,75.81,75.85,10984.0,72.5151,72.5724,72.5055,72.5438,10984.0
2019-02-11 15:05:00,75.84,75.91,75.83,75.91,2324.0,72.5342,72.6011,72.5246,72.6011,2324.0
2019-02-11 15:10:00,75.91,75.92,75.89,75.91,4843.0,72.6011,72.6107,72.582,72.6011,4843.0
2019-02-11 15:15:00,75.91,75.96,75.89,75.89,6136.0,72.6011,72.649,72.582,72.582,6136.0
2019-02-11 15:20:00,75.89,75.94,75.89,75.93,3900.0,72.582,72.6298,72.582,72.6203,3900.0
2019-02-11 15:25:00,75.92,75.96,75.92,75.96,4407.0,72.6107,72.649,72.6107,72.649,4407.0
2019-02-11 15:30:00,75.96,75.99,75.85,75.88,9633.0,72.649,72.6777,72.5438,72.5724,9633.0
2019-02-11 15:35:00,75.89,75.94,75.88,75.94,8132.0,72.582,72.6298,72.5724,72.6298,8132.0
2019-02-11 15:40:00,75.93,75.96,75.9,75.95,10760.0,72.6203,72.649,72.5916,72.6394,10760.0
2019-02-11 15:45:00,75.95,75.99,75.94,75.97,13650.0,72.6394,72.6777,72.6298,72.6585,13650.0
2019-02-11 15:50:00,75.97,76.07,75.96,76.05,24405.0,72.6585,72.7542,72.649,72.735,24405.0
2019-02-11 15:55:00,76.05,76.15,75.99,76.06,53453.0,72.735,72.8307,72.6777,72.7446,53453.0
2019-02-12 09:30:00,76.8,76.88,76.43,76.8,43260.0,73.4523,73.5289,73.0985,73.4523,43260.0
2019-02-12 09:35:00,76.82,76.9,76.73,76.78,15203.0,73.4715,73.548,73.3854,73.4332,15203.0
2019-02-12 09:40:00,76.82,76.88,76.74,76.88,13635.0,73.4715,73.5289,73.395,73.5289,13635.0
2019-02-12 09:45:00,76.85,76.85,76.53,76.57,8832.0,73.5002,73.5002,73.1941,73.2324,8832.0
2019-02-12 09:50:00,76.6,76.64,76.55,76.64,4911.0,73.2611,73.2993,73.2132,73.2993,4911.0
2019-02-12 09:55:00,76.64,76.68,76.5,76.57,6820.0,73.2993,73.3376,73.1654,73.2324,6820.0
2019-02-12 10:00:00,76.56,76.66,76.55,76.63,7022.0,73.2228,73.3184,73.2132,73.2898,7022.0
2019-02-12 10:05:00,76.61,76.79,76.6,76.76,13340.0,73.2706,73.4428,73.2611,73.4141,13340.0
2019-02-12 10:10:00,76.72,76.78,76.7,76.7,23533.0,73.3758,73.4332,73.3567,73.3567,23533.0
2019-02-12 10:15:00,76.71,76.89,76.7,76.84,13926.0,73.3663,73.5384,73.3567,73.4906,13926.0
2019-02-12 10:20:00,76.85,76.85,76.72,76.75,9263.0,73.5002,73.5002,73.3758,73.4045,9263.0
2019-02-12 10:25:00,76.77,76.8,76.75,76.75,5512.0,73.4237,73.4523,73.4045,73.4045,5512.0
2019-02-12 10:30:00,76.77,76.79,76.64,76.67,9551.0,73.4237,73.4428,73.2993,73.328,9551.0
2019-02-12 10:35:00,76.65,76.73,76.63,76.69,18566.0,73.3089,73.3854,73.2898,73.3471,18566.0
2019-02-12 10:40:00,76.68,76.82,76.64,76.82,40347.0,73.3376,73.4715,73.2993,73.4715,40347.0
2019-02-12 10:45:00,76.81,76.85,76.79,76.85,16932.0,73.4619,73.5002,73.4428,73.5002,16932.0
2019-02-12 10:50:00,76.86,76.93,76.85,76.85,14478.0,73.5097,73.5767,73.5002,73.5002,14478.0
2019-02-12 10:55:00,76.86,77.06,76.85,76.96,45776.0,73.5097,73.701,73.5002,73.6054,45776.0
2019-02-12 11:00:00,76.95,77.03,76.92,76.92,19288.0,73.5958,73.6723,73.5671,73.5671,19288.0
2019-02-12 11:05:00,76.94,77.14,76.87,77.0,45828.0,73.5862,73.7775,73.5193,73.6436,45828.0
2019-02-12 11:10:00,77.0,77.13,76.99,77.09,14416.0,73.6436,73.768,73.6341,73.7297,14416.0
2019-02-12 11:15:00,77.08,77.17,77.05,77.15,32117.0,73.7201,73.8062,73.6914,73.7871,32117.0
2019-02-12 11:20:00,77.15,77.16,76.97,77.0,19515.0,73.7871,73.7967,73.6149,73.6436,19515.0
2019-02-12 11:25:00,77.0,77.02,76.96,77.0,24396.0,73.6436,73.6628,73.6054,73.6436,24396.0
2019-02-12 11:30:00,77.0,77.0,76.92,76.92,23329.0,73.6436,73.6436,73.5671,73.5671,23329.0
2019-02-12 11:35:00,76.92,77.02,76.92,76.96,15931.0,73.5671,73.6628,73.5671,73.6054,15931.0
2019-02-12 11:40:00,76.97,77.05,76.96,77.02,14457.0,73.6149,73.6914,73.6054,73.6628,14457.0
2019-02-12 11:45:00,77.02,77.02,76.92,76.98,20098.0,73.6628,73.6628,73.5671,73.6245,20098.0
2019-02-12 11:50:00,77.0,77.08,76.96,77.08,16313.0,73.6436,73.7201,73.6054,73.7201,16313.0
2019-02-12 11:55:00,77.07,77.12,77.03,77.1,25977.0,73.7106,73.7584,73.6723,73.7393,25977.0
2019-02-12 12:00:00,77.09,77.1,77.01,77.02,22543.0,73.7297,73.7393,73.6532,73.6628,22543.0
2019-02-12 12:05:00,77.02,77.07,76.99,77.07,25204.0,73.6628,73.7106,73.6341,73.7106,25204.0
2019-02-12 12:10:00,77.06,77.09,77.01,77.01,27982.0,73.701,73.7297,73.6532,73.6532,27982.0
2019-02-12 12:15:00,77.01,77.03,76.94,76.94,36298.0,73.6532,73.6723,73.5862,73.5862,36298.0
2019-02-12 12:20:00,76.95,77.01,76.93,77.0,50820.0,73.5958,73.6532,73.5767,73.6436,50820.0
2019-02-12 12:25:00,76.99,77.0,76.97,76.97,6902.0,73.6341,73.6436,73.6149,73.6149,6902.0
2019-02-12 12:30:00,76.98,77.04,76.97,77.01,20577.0,73.6245,73.6819,73.6149,73.6532,20577.0
2019-02-12 12:35:00,77.0,77.03,76.98,77.03,18879.0,73.6436,73.6723,73.6245,73.6723,18879.0
2019-02-12 12:40:00,77.03,77.03,77.0,77.0,4706.0,73.6723,73.6723,73.6436,73.6436,4706.0
2019-02-12 12:45:00,77.0,77.02,76.95,76.95,11374.0,73.6436,73.6628,73.5958,73.5958,11374.0
2019-02-12 12:50:00,76.95,77.01,76.95,76.99,19761.0,73.5958,73.6532,73.5958,73.6341,19761.0
2019-02-12 12:55:00,76.98,77.04,76.98,77.01,15387.0,73.6245,73.6819,73.6245,73.6532,15387.0
2019-02-12 13:00:00,77.02,77.05,76.98,77.02,19465.0,73.6628,73.6914,73.6245,73.6628,19465.0
2019-02-12 13:05:00,77.02,77.06,77.01,77.06,11947.0,73.6628,73.701,73.6532,73.701,11947.0
2019-02-12 13:10:00,77.06,77.08,77.04,77.05,12806.0,73.701,73.7201,73.6819,73.6914,12806.0
2019-02-12 13:15:00,77.04,77.07,77.01,77.06,7912.0,73.6819,73.7106,73.6532,73.701,7912.0
2019-02-12 13:20:00,77.05,77.07,77.03,77.06,6396.0,73.6914,73.7106,73.6723,73.701,6396.0
2019-02-12 13:25:00,77.07,77.14,77.06,77.14,9254.0,73.7106,73.7775,73.701,73.7775,9254.0
2019-02-12 13:30:00,77.14,77.23,77.13,77.18,14167.0,73.7775,73.8636,73.768,73.8158,14167.0
2019-02-12 13:35:00,77.18,77.2,77.16,77.17,15393.0,73.8158,73.8349,73.7967,73.8062,15393.0
2019-02-12 13:40:00,77.17,77.2,77.16,77.17,14871.0,73.8062,73.8349,73.7967,73.8062,14871.0
2019-02-12 13:45:00,77.17,77.17,77.1,77.14,22312.0,73.8062,73.8062,73.7393,73.7775,22312.0
2019-02-12 13:50:00,77.15,77.2,77.14,77.17,10435.0,73.7871,73.8349,73.7775,73.8062,10435.0
2019-02-12 13:55:00,77.17,77.19,77.14,77.18,17945.0,73.8062,73.8253,73.7775,73.8158,17945.0
2019-02-12 14:00:00,77.19,77.19,77.1,77.11,7503.0,73.8253,73.8253,73.7393,73.7488,7503.0
2019-02-12 14:05:00,77.11,77.2,77.1,77.2,15294.0,73.7488,73.8349,73.7393,73.8349,15294.0
2019-02-12 14:10:00,77.2,77.22,77.17,77.21,18583.0,73.8349,73.854,73.8062,73.8445,18583.0
2019-02-12 14:15:00,77.2,77.23,77.17,77.17,6769.0,73.8349,73.8636,73.8062,73.8062,6769.0
2019-02-12 14:20:00,77.18,77.25,77.18,77.21,7286.0,73.8158,73.8827,73.8158,73.8445,7286.0
2019-02-12 14:25:00,77.22,77.22,77.12,77.12,9047.0,73.854,73.854,73.7584,73.7584,9047.0
2019-02-12 14:30:00,77.13,77.13,77.09,77.1,12094.0,73.768,73.768,73.7297,73.7393,12094.0
2019-02-12 14:35:00,77.09,77.13,77.08,77.11,14862.0,73.7297,73.768,73.7201,73.7488,14862.0
2019-02-12 14:40:00,77.11,77.11,77.06,77.1,9402.0,73.7488,73.7488,73.701,73.7393,9402.0
2019-02-12 14:45:00,77.1,77.11,77.06,77.06,3606.0,73.7393,73.7488,73.701,73.701,3606.0
2019-02-12 14:50:00,77.06,77.1,77.06,77.08,7852.0,73.701,73.7393,73.701,73.7201,7852.0
2019-02-12 14:55:00,77.07,77.07,76.99,77.0,9392.0,73.7106,73.7106,73.6341,73.6436,9392.0
2019-02-12 15:00:00,77.01,77.04,76.99,77.02,57219.0,73.6532,73.6819,73.6341,73.6628,57219.0
2019-02-12 15:05:00,77.02,77.11,77.02,77.1,11158.0,73.6628,73.7488,73.6628,73.7393,11158.0
2019-02-12 15:10:00,77.1,77.14,77.08,77.13,8321.0,73.7393,73.7775,73.7201,73.768,8321.0
2019-02-12 15:15:00,77.13,77.13,77.1,77.11,26414.0,73.768,73.768,73.7393,73.7488,26414.0
2019-02-12 15:20:00,77.1,77.16,77.1,77.16,9592.0,73.7393,73.7967,73.7393,73.7967,9592.0
2019-02-12 15:25:00,77.16,77.17,77.11,77.11,8220.0,73.7967,73.8062,73.7488,73.7488,8220.0
2019-02-12 15:30:00,77.12,77.15,77.11,77.14,42071.0,73.7584,73.7871,73.7488,73.7775,42071.0
2019-02-12 15:35:00,77.14,77.17,77.09,77.1,17602.0,73.7775,73.8062,73.7297,73.7393,17602.0
2019-02-12 15:40:00,77.1,77.12,77.09,77.1,23681.0,73.7393,73.7584,73.7297,73.7393,23681.0
2019-02-12 15:45:00,77.09,77.1,77.07,77.09,40133.0,73.7297,73.7393,73.7106,73.7297,40133.0
2019-02-12 15:50:00,77.09,77.18,77.06,77.15,63291.0,73.7297,73.8158,73.701,73.7871,63291.0
2019-02-12 15:55:00,77.15,77.19,77.05,77.07,142861.0,73.7871,73.8253,73.6914,73.7106,142861.0
2019-02-13 09:30:00,77.37,77.43,77.25,77.41,37701.0,73.9975,74.0549,73.8827,74.0358,37701.0
2019-02-13 09:35:00,77.41,77.48,77.24,77.39,42268.0,74.0358,74.1027,73.8732,74.0166,42268.0
2019-02-13 09:40:00,77.46,77.47,77.31,77.39,7967.0,74.0836,74.0931,73.9401,74.0166,7967.0
2019-02-13 09:45:00,77.41,77.43,77.29,77.37,7479.0,74.0358,74.0549,73.921,73.9975,7479.0
2019-02-13 09:50:00,77.4,77.42,77.35,77.42,9200.0,74.0262,74.0453,73.9784,74.0453,9200.0
2019-02-13 09:55:00,77.4,77.45,77.33,77.44,10650.0,74.0262,74.074,73.9592,74.0644,10650.0
2019-02-13 10:00:00,77.43,77.46,77.31,77.38,16123.0,74.0549,74.0836,73.9401,74.0071,16123.0
2019-02-13 10:05:00,77.38,77.4,77.29,77.33,7159.0,74.0071,74.0262,73.921,73.9592,7159.0
2019-02-13 10:10:00,77.33,77.39,77.28,77.32,8523.0,73.9592,74.0166,73.9114,73.9497,8523.0
2019-02-13 10:15:00,77.3,77.32,77.26,77.27,10220.0,73.9305,73.9497,73.8923,73.9019,10220.0
2019-02-13 10:20:00,77.28,77.33,77.22,77.28,13700.0,73.9114,73.9592,73.854,73.9114,13700.0
2019-02-13 10:25:00,77.28,77.39,77.28,77.32,12259.0,73.9114,74.0166,73.9114,73.9497,12259.0
2019-02-13 10:30:00,77.31,77.37,77.25,77.3,12187.0,73.9401,73.9975,73.8827,73.9305,12187.0
2019-02-13 10:35:00,77.31,77.34,77.26,77.28,19583.0,73.9401,73.9688,73.8923,73.9114,19583.0
2019-02-13 10:40:00,77.29,77.33,77.27,77.29,5917.0,73.921,73.9592,73.9019,73.921,5917.0
2019-02-13 10:45:00,77.3,77.36,77.29,77.36,15659.0,73.9305,73.9879,73.921,73.9879,15659.0
2019-02-13 10:50:00,77.35,77.37,77.29,77.35,14018.0,73.9784,73.9975,73.921,73.9784,14018.0
2019-02-13 10:55:00,77.36,77.37,77.29,77.31,12256.0,73.9879,73.9975,73.921,73.9401,12256.0
2019-02-13 11:00:00,77.34,77.36,77.31,77.34,6101.0,73.9688,73.9879,73.9401,73.9688,6101.0
2019-02-13 11:05:00,77.34,77.35,77.3,77.33,6000.0,73.9688,73.9784,73.9305,73.9592,6000.0
2019-02-13 11:10:00,77.33,77.35,77.27,77.27,6500.0,73.9592,73.9784,73.9019,73.9019,6500.0
2019-02-13 11:15:00,77.27,77.27,77.17,77.18,11107.0,73.9019,73.9019,73.8062,73.8158,11107.0
2019-02-13 11:20:00,77.17,77.18,77.14,77.14,7606.0,73.8062,73.8158,73.7775,73.7775,7606.0
2019-02-13 11:25:00,77.14,77.16,77.08,77.12,6495.0,73.7775,73.7967,73.7201,73.7584,6495.0
2019-02-13 11:30:00,77.11,77.11,76.91,76.91,12660.0,73.7488,73.7488,73.5575,73.5575,12660.0
2019-02-13 11:35:00,76.91,76.93,76.8,76.8,20626.0,73.5575,73.5767,73.4523,73.4523,20626.0
2019-02-13 11:40:00,76.78,76.83,76.76,76.76,15297.0,73.4332,73.481,73.4141,73.4141,15297.0
2019-02-13 11:45:00,76.75,76.85,76.74,76.81,14596.0,73.4045,73.5002,73.395,73.4619,14596.0
2019-02-13 11:50:00,76.8,76.9,76.8,76.9,11571.0,73.4523,73.548,73.4523,73.548,11571.0
2019-02-13 11:55:00,76.9,76.95,76.88,76.95,6852.0,73.548,73.5958,73.5289,73.5958,6852.0
2019-02-13 12:00:00,76.96,77.01,76.94,76.98,43668.0,73.6054,73.6532,73.5862,73.6245,43668.0
2019-02-13 12:05:00,76.98,77.01,76.94,76.94,9098.0,73.6245,73.6532,73.5862,73.5862,9098.0
2019-02-13 12:10:00,76.95,77.02,76.94,77.0,7731.0,73.5958,73.6628,73.5862,73.6436,7731.0
2019-02-13 12:15:00,77.0,77.01,76.96,76.96,5540.0,73.6436,73.6532,73.6054,73.6054,5540.0
2019-02-13 12:20:00,76.96,76.96,76.89,76.91,6367.0,73.6054,73.6054,73.5384,73.5575,6367.0
2019-02-13 12:25:00,76.91,76.96,76.89,76.94,8643.0,73.5575,73.6054,73.5384,73.5862,8643.0
2019-02-13 12:30:00,76.94,76.99,76.92,76.99,3179.0,73.5862,73.6341,73.5671,73.6341,3179.0
2019-02-13 12:35:00,76.99,77.03,76.99,77.0,3337.0,73.6341,73.6723,73.6341,73.6436,3337.0
2019-02-13 12:40:00,76.99,77.01,76.97,77.01,4868.0,73.6341,73.6532,73.6149,73.6532,4868.0
2019-02-13 12:45:00,77.03,77.05,77.02,77.02,3402.0,73.6723,73.6914,73.6628,73.6628,3402.0
2019-02-13 12:50:00,77.02,77.03,76.97,76.99,4792.0,73.6628,73.6723,73.6149,73.6341,4792.0
2019-02-13 12:55:00,76.99,77.05,76.94,77.05,60726.0,73.6341,73.6914,73.5862,73.6914,60726.0
2019-02-13 13:00:00,77.05,77.08,77.03,77.06,10542.0,73.6914,73.7201,73.6723,73.701,10542.0
2019-02-13 13:05:00,77.08,77.08,77.01,77.04,5516.0,73.7201,73.7201,73.6532,73.6819,5516.0
2019-02-13 13:10:00,77.03,77.05,77.01,77.04,5934.0,73.6723,73.6914,73.6532,73.6819,5934.0
2019-02-13 13:15:00,77.04,77.06,77.03,77.06,3814.0,73.6819,73.701,73.6723,73.701,3814.0
2019-02-13 13:20:00,77.05,77.09,77.04,77.07,6723.0,73.6914,73.7297,73.6819,73.7106,6723.0
2019-02-13 13:25:00,77.07,77.09,77.04,77.08,9710.0,73.7106,73.7297,73.6819,73.7201,9710.0
2019-02-13 13:30:00,77.08,77.1,77.07,77.1,3901.0,73.7201,73.7393,73.7106,73.7393,3901.0
2019-02-13 13:35:00,77.1,77.16,77.08,77.08,18332.0,73.7393,73.7967,73.7201,73.7201,18332.0
2019-02-13 13:40:00,77.08,77.11,77.08,77.08,7097.0,73.7201,73.7488,73.7201,73.7201,7097.0
2019-02-13 13:45:00,77.09,77.09,77.06,77.06,5913.0,73.7297,73.7297,73.701,73.701,5913.0
2019-02-13 13:50:00,77.06,77.07,77.01,77.01,7166.0,73.701,73.7106,73.6532,73.6532,7166.0
2019-02-13 13:55:00,77.02,77.05,77.02,77.05,3368.0,73.6628,73.6914,73.6628,73.6914,3368.0
2019-02-13 14:00:00,77.05,77.11,77.05,77.09,6322.0,73.6914,73.7488,73.6914,73.7297,6322.0
2019-02-13 14:05:00,77.08,77.08,77.05,77.07,5437.0,73.7201,73.7201,73.6914,73.7106,5437.0
2019-02-13 14:10:00,77.08,77.09,77.06,77.07,3218.0,73.7201,73.7297,73.701,73.7106,3218.0
2019-02-13 14:15:00,77.08,77.12,77.07,77.1,3607.0,73.7201,73.7584,73.7106,73.7393,3607.0
2019-02-13 14:20:00,77.1,77.11,77.09,77.09,2599.0,73.7393,73.7488,73.7297,73.7297,2599.0
2019-02-13 14:25:00,77.09,77.14,77.09,77.12,9140.0,73.7297,73.7775,73.7297,73.7584,9140.0
2019-02-13 14:30:00,77.13,77.17,77.11,77.11,54734.0,73.768,73.8062,73.7488,73.7488,54734.0
2019-02-13 14:35:00,77.12,77.17,77.11,77.15,12727.0,73.7584,73.8062,73.7488,73.7871,12727.0
2019-02-13 14:40:00,77.15,77.16,77.13,77.15,11157.0,73.7871,73.7967,73.768,73.7871,11157.0
2019-02-13 14:45:00,77.15,77.23,77.12,77.21,8961.0,73.7871,73.8636,73.7584,73.8445,8961.0
2019-02-13 14:50:00,77.2,77.22,77.2,77.22,4214.0,73.8349,73.854,73.8349,73.854,4214.0
2019-02-13 14:55:00,77.21,77.38,77.21,77.36,57760.0,73.8445,74.0071,73.8445,73.9879,57760.0
2019-02-13 15:00:00,77.36,77.4,77.34,77.35,10786.0,73.9879,74.0262,73.9688,73.9784,10786.0
2019-02-13 15:05:00,77.34,77.38,77.32,77.37,7179.0,73.9688,74.0071,73.9497,73.9975,7179.0
2019-02-13 15:10:00,77.38,77.41,77.37,77.37,5859.0,74.0071,74.0358,73.9975,73.9975,5859.0
2019-02-13 15:15:00,77.39,77.46,77.39,77.42,5204.0,74.0166,74.0836,74.0166,74.0453,5204.0
2019-02-13 15:20:00,77.41,77.43,77.4,77.4,4600.0,74.0358,74.0549,74.0262,74.0262,4600.0
2019-02-13 15:25:00,77.4,77.42,77.38,77.42,9046.0,74.0262,74.0453,74.0071,74.0453,9046.0
2019-02-13 15:30:00,77.42,77.47,77.42,77.47,12369.0,74.0453,74.0931,74.0453,74.0931,12369.0
2019-02-13 15:35:00,77.47,77.49,77.43,77.44,7986.0,74.0931,74.1123,74.0549,74.0644,7986.0
2019-02-13 15:40:00,77.44,77.45,77.32,77.34,16794.0,74.0644,74.074,73.9497,73.9688,16794.0
2019-02-13 15:45:00,77.33,77.33,77.21,77.25,45437.0,73.9592,73.9592,73.8445,73.8827,45437.0
2019-02-13 15:50:00,77.25,77.28,77.17,77.28,83494.0,73.8827,73.9114,73.8062,73.9114,83494.0
2019-02-13 15:55:00,77.28,77.34,77.22,77.25,57183.0,73.9114,73.9688,73.854,73.8827,57183.0
2019-02-14 09:30:00,77.0,77.28,76.85,77.17,48172.0,73.6436,73.9114,73.5002,73.8062,48172.0
2019-02-14 09:35:00,77.22,77.27,77.05,77.1,18196.0,73.854,73.9019,73.6914,73.7393,18196.0
2019-02-14 09:40:00,77.14,77.19,76.88,76.88,22290.0,73.7775,73.8253,73.5289,73.5289,22290.0
2019-02-14 09:45:00,76.91,77.15,76.88,77.08,17109.0,73.5575,73.7871,73.5289,73.7201,17109.0
2019-02-14 09:50:00,77.03,77.08,76.95,77.0,4454.0,73.6723,73.7201,73.5958,73.6436,4454.0
2019-02-14 09:55:00,77.0,77.09,76.97,76.99,8411.0,73.6436,73.7297,73.6149,73.6341,8411.0
2019-02-14 10:00:00,76.98,77.06,76.9,76.95,10744.0,73.6245,73.701,73.548,73.5958,10744.0
2019-02-14 10:05:00,77.0,77.02,76.91,76.91,6542.0,73.6436,73.6628,73.5575,73.5575,6542.0
2019-02-14 10:10:00,76.92,77.01,76.9,76.93,16706.0,73.5671,73.6532,73.548,73.5767,16706.0
2019-02-14 10:15:00,76.91,77.04,76.91,77.0,5600.0,73.5575,73.6819,73.5575,73.6436,5600.0
2019-02-14 10:20:00,77.01,77.02,76.95,76.99,10416.0,73.6532,73.6628,73.5958,73.6341,10416.0
2019-02-14 10:25:00,76.97,77.01,76.89,76.93,18016.0,73.6149,73.6532,73.5384,73.5767,18016.0
2019-02-14 10:30:00,76.94,77.08,76.91,77.06,13439.0,73.5862,73.7201,73.5575,73.701,13439.0
2019-02-14 10:35:00,77.07,77.08,76.73,76.8,15636.0,73.7106,73.7201,73.3854,73.4523,15636.0
2019-02-14 10:40:00,76.83,76.98,76.83,76.85,6600.0,73.481,73.6245,73.481,73.5002,6600.0
2019-02-14 10:45:00,76.84,76.92,76.81,76.82,9802.0,73.4906,73.5671,73.4619,73.4715,9802.0
2019-02-14 10:50:00,76.87,76.9,76.82,76.86,8749.0,73.5193,73.548,73.4715,73.5097,8749.0
2019-02-14 10:55:00,76.87,76.87,76.71,76.76,11778.0,73.5193,73.5193,73.3663,73.4141,11778.0
2019-02-14 11:00:00,76.77,76.81,76.66,76.66,10240.0,73.4237,73.4619,73.3184,73.3184,10240.0
2019-02-14 11:05:00,76.65,76.75,76.63,76.74,9442.0,73.3089,73.4045,73.2898,73.395,9442.0
2019-02-14 11:10:00,76.76,76.77,76.6,76.67,12328.0,73.4141,73.4237,73.2611,73.328,12328.0
2019-02-14 11:15:00,76.67,76.71,76.6,76.67,23249.0,73.328,73.3663,73.2611,73.328,23249.0
2019-02-14 11:20:00,76.66,76.69,76.6,76.6,8958.0,73.3184,73.3471,73.2611,73.2611,8958.0
2019-02-14 11:25:00,76.6,76.66,76.58,76.64,13760.0,73.2611,73.3184,73.2419,73.2993,13760.0
2019-02-14 11:30:00,76.64,76.66,76.52,76.65,13040.0,73.2993,73.3184,73.1845,73.3089,13040.0
2019-02-14 11:35:00,76.66,76.76,76.66,76.76,11833.0,73.3184,73.4141,73.3184,73.4141,11833.0
2019-02-14 11:40:00,76.76,76.87,76.74,76.86,33460.0,73.4141,73.5193,73.395,73.5097,33460.0
2019-02-14 11:45:00,76.86,76.94,76.84,76.9,11604.0,73.5097,73.5862,73.4906,73.548,11604.0
2019-02-14 11:50:00,76.92,76.95,76.88,76.9,7801.0,73.5671,73.5958,73.5289,73.548,7801.0
2019-02-14 11:55:00,76.9,76.92,76.87,76.89,5101.0,73.548,73.5671,73.5193,73.5384,5101.0
2019-02-14 12:00:00,76.89,76.92,76.84,76.92,33866.0,73.5384,73.5671,73.4906,73.5671,33866.0
2019-02-14 12:05:00,76.92,76.95,76.88,76.91,8992.0,73.5671,73.5958,73.5289,73.5575,8992.0
2019-02-14 12:10:00,76.92,76.92,76.85,76.87,6894.0,73.5671,73.5671,73.5002,73.5193,6894.0
2019-02-14 12:15:00,76.88,77.03,76.85,77.03,12615.0,73.5289,73.6723,73.5002,73.6723,12615.0
2019-02-14 12:20:00,77.04,77.11,77.02,77.11,6899.0,73.6819,73.7488,73.6628,73.7488,6899.0
2019-02-14 12:25:00,77.13,77.15,77.1,77.14,6373.0,73.768,73.7871,73.7393,73.7775,6373.0
2019-02-14 12:30:00,77.15,77.16,77.12,77.12,7709.0,73.7871,73.7967,73.7584,73.7584,7709.0
2019-02-14 12:35:00,77.12,77.17,77.12,77.17,3802.0,73.7584,73.8062,73.7584,73.8062,3802.0
2019-02-14 12:40:00,77.17,77.18,77.14,77.17,15220.0,73.8062,73.8158,73.7775,73.8062,15220.0
2019-02-14 12:45:00,77.18,77.21,77.12,77.12,7777.0,73.8158,73.8445,73.7584,73.7584,7777.0
2019-02-14 12:50:00,77.14,77.17,77.08,77.08,4788.0,73.7775,73.8062,73.7201,73.7201,4788.0
2019-02-14 12:55:00,77.09,77.13,77.09,77.09,5441.0,73.7297,73.768,73.7297,73.7297,5441.0
2019-02-14 13:00:00,77.1,77.12,77.05,77.09,6667.0,73.7393,73.7584,73.6914,73.7297,6667.0
2019-02-14 13:05:00,77.1,77.11,77.06,77.1,5971.0,73.7393,73.7488,73.701,73.7393,5971.0
2019-02-14 13:10:00,77.1,77.1,77.02,77.02,15933.0,73.7393,73.7393,73.6628,73.6628,15933.0
2019-02-14 13:15:00,77.01,77.04,77.0,77.01,6159.0,73.6532,73.6819,73.6436,73.6532,6159.0
2019-02-14 13:20:00,77.01,77.02,76.97,77.02,6377.0,73.6532,73.6628,73.6149,73.6628,6377.0
2019-02-14 13:25:00,77.04,77.07,77.03,77.05,3975.0,73.6819,73.7106,73.6723,73.6914,3975.0
2019-02-14 13:30:00,77.06,77.11,77.06,77.09,5752.0,73.701,73.7488,73.701,73.7297,5752.0
2019-02-14 13:35:00,77.09,77.11,77.05,77.05,3731.0,73.7297,73.7488,73.6914,73.6914,3731.0
2019-02-14 13:40:00,77.06,77.08,77.02,77.03,4782.0,73.701,73.7201,73.6628,73.6723,4782.0
2019-02-14 13:45:00,77.04,77.06,77.03,77.03,5008.0,73.6819,73.701,73.6723,73.6723,5008.0
2019-02-14 13:50:00,77.04,77.05,77.02,77.04,4260.0,73.6819,73.6914,73.6628,73.6819,4260.0
2019-02-14 13:55:00,77.04,77.07,77.02,77.02,5538.0,73.6819,73.7106,73.6628,73.6628,5538.0
2019-02-14 14:00:00,77.03,77.03,76.98,77.0,6520.0,73.6723,73.6723,73.6245,73.6436,6520.0
2019-02-14 14:05:00,76.99,77.03,76.97,77.03,7754.0,73.6341,73.6723,73.6149,73.6723,7754.0
2019-02-14 14:10:00,77.03,77.04,77.0,77.0,4607.0,73.6723,73.6819,73.6436,73.6436,4607.0
2019-02-14 14:15:00,77.0,77.07,77.0,77.03,11747.0,73.6436,73.7106,73.6436,73.6723,11747.0
2019-02-14 14:20:00,77.02,77.08,77.02,77.08,4125.0,73.6628,73.7201,73.6628,73.7201,4125.0
2019-02-14 14:25:00,77.08,77.13,77.07,77.09,4719.0,73.7201,73.768,73.7106,73.7297,4719.0
2019-02-14 14:30:00,77.09,77.09,77.03,77.06,6300.0,73.7297,73.7297,73.6723,73.701,6300.0
2019-02-14 14:35:00,77.06,77.08,77.04,77.04,9362.0,73.701,73.7201,73.6819,73.6819,9362.0
2019-02-14 14:40:00,77.04,77.07,77.03,77.06,5187.0,73.6819,73.7106,73.6723,73.701,5187.0
2019-02-14 14:45:00,77.08,77.08,77.03,77.04,5612.0,73.7201,73.7201,73.6723,73.6819,5612.0
2019-02-14 14:50:00,77.03,77.04,76.96,76.99,7998.0,73.6723,73.6819,73.6054,73.6341,7998.0
2019-02-14 14:55:00,76.99,77.0,76.91,76.95,11850.0,73.6341,73.6436,73.5575,73.5958,11850.0
2019-02-14 15:00:00,76.97,77.03,76.97,77.03,7200.0,73.6149,73.6723,73.6149,73.6723,7200.0
2019-02-14 15:05:00,77.04,77.2,76.99,77.04,13676.0,73.6819,73.8349,73.6341,73.6819,13676.0
2019-02-14 15:10:00,77.06,77.06,76.93,76.95,9219.0,73.701,73.701,73.5767,73.5958,9219.0
2019-02-14 15:15:00,76.98,77.04,76.97,77.02,35732.0,73.6245,73.6819,73.6149,73.6628,35732.0
2019-02-14 15:20:00,77.01,77.05,76.98,77.0,12022.0,73.6532,73.6914,73.6245,73.6436,12022.0
2019-02-14 15:25:00,77.01,77.07,77.0,77.02,12602.0,73.6532,73.7106,73.6436,73.6628,12602.0
2019-02-14 15:30:00,77.03,77.11,77.02,77.09,12826.0,73.6723,73.7488,73.6628,73.7297,12826.0
2019-02-14 15:35:00,77.09,77.18,77.09,77.15,9705.0,73.7297,73.8158,73.7297,73.7871,9705.0
2019-02-14 15:40:00,77.15,77.15,77.09,77.13,15943.0,73.7871,73.7871,73.7297,73.768,15943.0
2019-02-14 15:45:00,77.14,77.15,77.05,77.05,39557.0,73.7775,73.7871,73.6914,73.6914,39557.0
2019-02-14 15:50:00,77.05,77.06,76.98,77.02,38776.0,73.6914,73.701,73.6245,73.6628,38776.0
2019-02-14 15:55:00,77.02,77.03,76.93,77.02,119021.0,73.6628,73.6723,73.5767,73.6628,119021.0
2019-02-15 09:30:00,77.63,77.73,77.47,77.54,101429.0,74.2462,74.3418,74.0931,74.1601,101429.0
2019-02-15 09:35:00,77.5,77.76,77.5,77.65,31180.0,74.1218,74.3705,74.1218,74.2653,31180.0
2019-02-15 09:40:00,77.62,77.82,77.57,77.76,7112.0,74.2366,74.4279,74.1888,74.3705,7112.0
2019-02-15 09:45:00,77.77,77.9,77.77,77.87,6685.0,74.3801,74.5044,74.3801,74.4757,6685.0
2019-02-15 09:50:00,77.85,77.86,77.68,77.73,12297.0,74.4566,74.4661,74.294,74.3418,12297.0
2019-02-15 09:55:00,77.72,77.76,77.63,77.68,3234.0,74.3322,74.3705,74.2462,74.294,3234.0
2019-02-15 10:00:00,77.66,77.72,77.64,77.67,9735.0,74.2749,74.3322,74.2557,74.2844,9735.0
2019-02-15 10:05:00,77.65,77.72,77.61,77.65,26044.0,74.2653,74.3322,74.227,74.2653,26044.0
2019-02-15 10:10:00,77.66,77.7,77.62,77.7,16861.0,74.2749,74.3131,74.2366,74.3131,16861.0
2019-02-15 10:15:00,77.7,77.75,77.63,77.72,16630.0,74.3131,74.3609,74.2462,74.3322,16630.0
2019-02-15 10:20:00,77.72,77.72,77.63,77.7,24175.0,74.3322,74.3322,74.2462,74.3131,24175.0
2019-02-15 10:25:00,77.69,77.72,77.64,77.69,13029.0,74.3035,74.3322,74.2557,74.3035,13029.0
2019-02-15 10:30:00,77.7,77.79,77.7,77.79,12329.0,74.3131,74.3992,74.3131,74.3992,12329.0
2019-02-15 10:35:00,77.79,77.84,77.76,77.84,11155.0,74.3992,74.447,74.3705,74.447,11155.0
2019-02-15 10:40:00,77.85,77.97,77.85,77.94,15501.0,74.4566,74.5713,74.4566,74.5427,15501.0
2019-02-15 10:45:00,77.96,77.99,77.9,77.95,18194.0,74.5618,74.5905,74.5044,74.5522,18194.0
2019-02-15 10:50:00,77.97,77.98,77.9,77.9,18880.0,74.5713,74.5809,74.5044,74.5044,18880.0
2019-02-15 10:55:00,77.89,78.04,77.88,77.95,38363.0,74.4948,74.6383,74.4853,74.5522,38363.0
2019-02-15 11:00:00,77.96,78.04,77.95,78.01,7000.0,74.5618,74.6383,74.5522,74.6096,7000.0
2019-02-15 11:05:00,78.01,78.02,77.93,77.94,5703.0,74.6096,74.6192,74.5331,74.5427,5703.0
2019-02-15 11:10:00,77.88,77.88,77.78,77.83,8284.0,74.4853,74.4853,74.3896,74.4374,8284.0
2019-02-15 11:15:00,77.84,77.88,77.79,77.85,14602.0,74.447,74.4853,74.3992,74.4566,14602.0
2019-02-15 11:20:00,77.84,77.86,77.77,77.83,17455.0,74.447,74.4661,74.3801,74.4374,17455.0
2019-02-15 11:25:00,77.84,77.91,77.83,77.91,10720.0,74.447,74.514,74.4374,74.514,10720.0
2019-02-15 11:30:00,77.9,77.93,77.85,77.86,6036.0,74.5044,74.5331,74.4566,74.4661,6036.0
2019-02-15 11:35:00,77.87,77.87,77.78,77.84,6367.0,74.4757,74.4757,74.3896,74.447,6367.0
2019-02-15 11:40:00,77.84,77.86,77.77,77.79,5364.0,74.447,74.4661,74.3801,74.3992,5364.0
2019-02-15 11:45:00,77.79,77.84,77.76,77.83,13224.0,74.3992,74.447,74.3705,74.4374,13224.0
2019-02-15 11:50:00,77.83,77.85,77.8,77.82,6968.0,74.4374,74.4566,74.4088,74.4279,6968.0
2019-02-15 11:55:00,77.8,77.8,77.76,77.77,8086.0,74.4088,74.4088,74.3705,74.3801,8086.0
2019-02-15 12:00:00,77.77,77.78,77.69,77.7,19030.0,74.3801,74.3896,74.3035,74.3131,19030.0
2019-02-15 12:05:00,77.7,77.83,77.7,77.82,19404.0,74.3131,74.4374,74.3131,74.4279,19404.0
2019-02-15 12:10:00,77.81,77.88,77.81,77.87,5449.0,74.4183,74.4853,74.4183,74.4757,5449.0
2019-02-15 12:15:00,77.87,77.92,77.87,77.92,5771.0,74.4757,74.5235,74.4757,74.5235,5771.0
2019-02-15 12:20:00,77.92,77.92,77.88,77.89,4579.0,74.5235,74.5235,74.4853,74.4948,4579.0
2019-02-15 12:25:00,77.89,77.91,77.86,77.86,4114.0,74.4948,74.514,74.4661,74.4661,4114.0
2019-02-15 12:30:00,77.86,77.88,77.82,77.84,4069.0,74.4661,74.4853,74.4279,74.447,4069.0
2019-02-15 12:35:00,77.84,77.86,77.82,77.84,6632.0,74.447,74.4661,74.4279,74.447,6632.0
2019-02-15 12:40:00,77.84,77.85,77.81,77.83,14771.0,74.447,74.4566,74.4183,74.4374,14771.0
2019-02-15 12:45:00,77.83,77.88,77.82,77.88,7250.0,74.4374,74.4853,74.4279,74.4853,7250.0
2019-02-15 12:50:00,77.88,77.9,77.85,77.85,7421.0,74.4853,74.5044,74.4566,74.4566,7421.0
2019-02-15 12:55:00,77.86,77.89,77.84,77.85,4015.0,74.4661,74.4948,74.447,74.4566,4015.0
2019-02-15 13:00:00,77.83,77.87,77.82,77.83,6600.0,74.4374,74.4757,74.4279,74.4374,6600.0
2019-02-15 13:05:00,77.83,77.84,77.78,77.81,7180.0,74.4374,74.447,74.3896,74.4183,7180.0
2019-02-15 13:10:00,77.8,77.82,77.79,77.79,4005.0,74.4088,74.4279,74.3992,74.3992,4005.0
2019-02-15 13:15:00,77.79,77.84,77.79,77.81,5254.0,74.3992,74.447,74.3992,74.4183,5254.0
2019-02-15 13:20:00,77.81,77.83,77.8,77.82,6387.0,74.4183,74.4374,74.4088,74.4279,6387.0
2019-02-15 13:25:00,77.83,77.85,77.77,77.78,7785.0,74.4374,74.4566,74.3801,74.3896,7785.0
2019-02-15 13:30:00,77.78,77.82,77.78,77.81,11610.0,74.3896,74.4279,74.3896,74.4183,11610.0
2019-02-15 13:35:00,77.81,77.82,77.76,77.8,9200.0,74.4183,74.4279,74.3705,74.4088,9200.0
2019-02-15 13:40:00,77.82,77.85,77.82,77.85,6187.0,74.4279,74.4566,74.4279,74.4566,6187.0
2019-02-15 13:45:00,77.85,77.85,77.84,77.85,16797.0,74.4566,74.4566,74.447,74.4566,16797.0
2019-02-15 13:50:00,77.85,77.85,77.84,77.85,10363.0,74.4566,74.4566,74.447,74.4566,10363.0
2019-02-15 13:55:00,77.85,77.85,77.8,77.85,70863.0,74.4566,74.4566,74.4088,74.4566,70863.0
2019-02-15 14:00:00,77.85,77.99,77.85,77.98,50736.0,74.4566,74.5905,74.4566,74.5809,50736.0
2019-02-15 14:05:00,77.97,77.97,77.91,77.91,13595.0,74.5713,74.5713,74.514,74.514,13595.0
2019-02-15 14:10:00,77.9,77.92,77.86,77.91,12064.0,74.5044,74.5235,74.4661,74.514,12064.0
2019-02-15 14:15:00,77.92,77.94,77.91,77.92,9036.0,74.5235,74.5427,74.514,74.5235,9036.0
2019-02-15 14:20:00,77.92,77.92,77.89,77.9,19720.0,74.5235,74.5235,74.4948,74.5044,19720.0
2019-02-15 14:25:00,77.89,77.91,77.86,77.87,8675.0,74.4948,74.514,74.4661,74.4757,8675.0
2019-02-15 14:30:00,77.88,77.96,77.88,77.95,10736.0,74.4853,74.5618,74.4853,74.5522,10736.0
2019-02-15 14:35:00,77.95,77.96,77.92,77.95,8858.0,74.5522,74.5618,74.5235,74.5522,8858.0
2019-02-15 14:40:00,77.96,77.98,77.95,77.98,4923.0,74.5618,74.5809,74.5522,74.5809,4923.0
2019-02-15 14:45:00,77.98,78.0,77.95,77.95,17964.0,74.5809,74.6,74.5522,74.5522,17964.0
2019-02-15 14:50:00,77.95,78.05,77.95,78.05,10700.0,74.5522,74.6479,74.5522,74.6479,10700.0
2019-02-15 14:55:00,78.04,78.06,78.01,78.05,13019.0,74.6383,74.6574,74.6096,74.6479,13019.0
2019-02-15 15:00:00,78.04,78.04,78.0,78.02,13404.0,74.6383,74.6383,74.6,74.6192,13404.0
2019-02-15 15:05:00,78.02,78.03,77.98,78.0,11267.0,74.6192,74.6287,74.5809,74.6,11267.0
2019-02-15 15:10:00,78.01,78.09,78.0,78.06,32220.0,74.6096,74.6861,74.6,74.6574,32220.0
2019-02-15 15:15:00,78.07,78.07,77.97,77.98,40989.0,74.667,74.667,74.5713,74.5809,40989.0
2019-02-15 15:20:00,77.99,78.03,77.98,78.02,12498.0,74.5905,74.6287,74.5809,74.6192,12498.0
2019-02-15 15:25:00,78.02,78.04,78.0,78.0,32113.0,74.6192,74.6383,74.6,74.6,32113.0
2019-02-15 15:30:00,78.01,78.05,77.98,78.04,32898.0,74.6096,74.6479,74.5809,74.6383,32898.0
2019-02-15 15:35:00,78.04,78.12,78.04,78.12,30085.0,74.6383,74.7148,74.6383,74.7148,30085.0
2019-02-15 15:40:00,78.12,78.18,78.1,78.17,24201.0,74.7148,74.7722,74.6957,74.7626,24201.0
2019-02-15 15:45:00,78.19,78.21,78.16,78.18,73285.0,74.7818,74.8009,74.7531,74.7722,73285.0
2019-02-15 15:50:00,78.18,78.18,78.08,78.14,52966.0,74.7722,74.7722,74.6765,74.7339,52966.0
2019-02-15 15:55:00,78.14,78.31,78.14,78.3,103606.0,74.7339,74.8965,74.7339,74.887,103606.0
2019-02-19 09:30:00,78.0,78.32,77.95,78.07,43028.0,74.6,74.9061,74.5522,74.667,43028.0
2019-02-19 09:35:00,78.08,78.12,77.79,77.79,29072.0,74.6765,74.7148,74.3992,74.3992,29072.0
2019-02-19 09:40:00,77.73,77.9,77.72,77.82,15662.0,74.3418,74.5044,74.3322,74.4279,15662.0
2019-02-19 09:45:00,77.79,77.88,77.75,77.87,18161.0,74.3992,74.4853,74.3609,74.4757,18161.0
2019-02-19 09:50:00,77.85,77.86,77.69,77.83,7150.0,74.4566,74.4661,74.3035,74.4374,7150.0
2019-02-19 09:55:00,77.83,77.92,77.81,77.92,73248.0,74.4374,74.5235,74.4183,74.5235,73248.0
2019-02-19 10:00:00,77.95,78.07,77.89,77.99,30974.0,74.5522,74.667,74.4948,74.5905,30974.0
2019-02-19 10:05:00,77.98,78.0,77.87,77.9,34184.0,74.5809,74.6,74.4757,74.5044,34184.0
2019-02-19 10:10:00,77.89,77.94,77.83,77.84,14528.0,74.4948,74.5427,74.4374,74.447,14528.0
2019-02-19 10:15:00,77.84,77.86,77.77,77.79,9409.0,74.447,74.4661,74.3801,74.3992,9409.0
2019-02-19 10:20:00,77.8,77.91,77.79,77.84,39919.0,74.4088,74.514,74.3992,74.447,39919.0
2019-02-19 10:25:00,77.85,77.91,77.85,77.91,14508.0,74.4566,74.514,74.4566,74.514,14508.0
2019-02-19 10:30:00,77.91,77.92,77.84,77.84,12727.0,74.514,74.5235,74.447,74.447,12727.0
2019-02-19 10:35:00,77.85,77.87,77.7,77.7,23330.0,74.4566,74.4757,74.3131,74.3131,23330.0
2019-02-19 10:40:00,77.69,77.82,77.69,77.79,13037.0,74.3035,74.4279,74.3035,74.3992,13037.0
2019-02-19 10:45:00,77.8,77.87,77.79,77.84,16599.0,74.4088,74.4757,74.3992,74.447,16599.0
2019-02-19 10:50:00,77.84,77.84,77.8,77.82,8017.0,74.447,74.447,74.4088,74.4279,8017.0
2019-02-19 10:55:00,77.83,77.89,77.83,77.85,9364.0,74.4374,74.4948,74.4374,74.4566,9364.0
2019-02-19 11:00:00,77.85,77.86,77.78,77.82,11967.0,74.4566,74.4661,74.3896,74.4279,11967.0
2019-02-19 11:05:00,77.82,77.84,77.79,77.81,41594.0,74.4279,74.447,74.3992,74.4183,41594.0
2019-02-19 11:10:00,77.81,77.81,77.74,77.76,23991.0,74.4183,74.4183,74.3514,74.3705,23991.0
2019-02-19 11:15:00,77.76,77.76,77.66,77.66,18687.0,74.3705,74.3705,74.2749,74.2749,18687.0
2019-02-19 11:20:00,77.66,77.68,77.6,77.64,25373.0,74.2749,74.294,74.2175,74.2557,25373.0
2019-02-19 11:25:00,77.63,77.63,77.5,77.53,19460.0,74.2462,74.2462,74.1218,74.1505,19460.0
2019-02-19 11:30:00,77.54,77.62,77.5,77.52,28603.0,74.1601,74.2366,74.1218,74.141,28603.0
2019-02-19 11:35:00,77.52,77.66,77.52,77.65,12973.0,74.141,74.2749,74.141,74.2653,12973.0
2019-02-19 11:40:00,77.65,77.65,77.58,77.59,14416.0,74.2653,74.2653,74.1983,74.2079,14416.0
2019-02-19 11:45:00,77.59,77.74,77.58,77.73,52933.0,74.2079,74.3514,74.1983,74.3418,52933.0
2019-02-19 11:50:00,77.73,77.74,77.7,77.74,19233.0,74.3418,74.3514,74.3131,74.3514,19233.0
2019-02-19 11:55:00,77.74,77.85,77.73,77.85,21530.0,74.3514,74.4566,74.3418,74.4566,21530.0
2019-02-19 12:00:00,77.84,77.85,77.77,77.79,25811.0,74.447,74.4566,74.3801,74.3992,25811.0
2019-02-19 12:05:00,77.79,77.79,77.7,77.77,20255.0,74.3992,74.3992,74.3131,74.3801,20255.0
2019-02-19 12:10:00,77.78,77.8,77.75,77.76,9979.0,74.3896,74.4088,74.3609,74.3705,9979.0
2019-02-19 12:15:00,77.77,77.81,77.74,77.78,33729.0,74.3801,74.4183,74.3514,74.3896,33729.0
2019-02-19 12:20:00,77.79,77.8,77.66,77.71,31280.0,74.3992,74.4088,74.2749,74.3227,31280.0
2019-02-19 12:25:00,77.7,77.78,77.7,77.76,11291.0,74.3131,74.3896,74.3131,74.3705,11291.0
2019-02-19 12:30:00,77.75,77.75,77.7,77.71,13487.0,74.3609,74.3609,74.3131,74.3227,13487.0
2019-02-19 12:35:00,77.72,77.72,77.68,77.68,9974.0,74.3322,74.3322,74.294,74.294,9974.0
2019-02-19 12:40:00,77.67,77.69,77.59,77.6,17401.0,74.2844,74.3035,74.2079,74.2175,17401.0
2019-02-19 12:45:00,77.6,77.66,77.6,77.61,24294.0,74.2175,74.2749,74.2175,74.227,24294.0
2019-02-19 12:50:00,77.62,77.67,77.59,77.66,16984.0,74.2366,74.2844,74.2079,74.2749,16984.0
2019-02-19 12:55:00,77.67,77.68,77.6,77.62,15374.0,74.2844,74.294,74.2175,74.2366,15374.0
2019-02-19 13:00:00,77.62,77.63,77.59,77.61,13595.0,74.2366,74.2462,74.2079,74.227,13595.0
2019-02-19 13:05:00,77.62,77.64,77.6,77.62,36933.0,74.2366,74.2557,74.2175,74.2366,36933.0
2019-02-19 13:10:00,77.63,77.64,77.58,77.61,34996.0,74.2462,74.2557,74.1983,74.227,34996.0
2019-02-19 13:15:00,77.62,77.66,77.61,77.65,7748.0,74.2366,74.2749,74.227,74.2653,7748.0
2019-02-19 13:20:00,77.65,77.66,77.61,77.62,18428.0,74.2653,74.2749,74.227,74.2366,18428.0
2019-02-19 13:25:00,77.63,77.64,77.61,77.64,11228.0,74.2462,74.2557,74.227,74.2557,11228.0
2019-02-19 13:30:00,77.63,77.64,77.59,77.6,17186.0,74.2462,74.2557,74.2079,74.2175,17186.0
2019-02-19 13:35:00,77.61,77.61,77.57,77.58,7085.0,74.227,74.227,74.1888,74.1983,7085.0
2019-02-19 13:40:00,77.58,77.62,77.57,77.6,9650.0,74.1983,74.2366,74.1888,74.2175,9650.0
2019-02-19 13:45:00,77.61,77.62,77.59,77.61,6669.0,74.227,74.2366,74.2079,74.227,6669.0
2019-02-19 13:50:00,77.61,77.62,77.58,77.59,11780.0,74.227,74.2366,74.1983,74.2079,11780.0
2019-02-19 13:55:00,77.59,77.61,77.58,77.59,8221.0,74.2079,74.227,74.1983,74.2079,8221.0
2019-02-19 14:00:00,77.59,77.62,77.57,77.6,21598.0,74.2079,74.2366,74.1888,74.2175,21598.0
2019-02-19 14:05:00,77.6,77.61,77.55,77.58,16261.0,74.2175,74.227,74.1697,74.1983,16261.0
2019-02-19 14:10:00,77.59,77.59,77.55,77.55,7872.0,74.2079,74.2079,74.1697,74.1697,7872.0
2019-02-19 14:15:00,77.55,77.59,77.54,77.58,12003.0,74.1697,74.2079,74.1601,74.1983,12003.0
2019-02-19 14:20:00,77.57,77.59,77.53,77.59,12205.0,74.1888,74.2079,74.1505,74.2079,12205.0
2019-02-19 14:25:00,77.59,77.61,77.55,77.55,15034.0,74.2079,74.227,74.1697,74.1697,15034.0
2019-02-19 14:30:00,77.55,77.59,77.54,77.56,19854.0,74.1697,74.2079,74.1601,74.1792,19854.0
2019-02-19 14:35:00,77.56,77.61,77.54,77.55,25064.0,74.1792,74.227,74.1601,74.1697,25064.0
2019-02-19 14:40:00,77.56,77.6,77.55,77.59,23492.0,74.1792,74.2175,74.1697,74.2079,23492.0
2019-02-19 14:45:00,77.59,77.6,77.53,77.56,19000.0,74.2079,74.2175,74.1505,74.1792,19000.0
2019-02-19 14:50:00,77.56,77.66,77.56,77.66,38354.0,74.1792,74.2749,74.1792,74.2749,38354.0
2019-02-19 14:55:00,77.66,77.66,77.61,77.62,19809.0,74.2749,74.2749,74.227,74.2366,19809.0
2019-02-19 15:00:00,77.62,77.64,77.58,77.64,24815.0,74.2366,74.2557,74.1983,74.2557,24815.0
2019-02-19 15:05:00,77.64,77.69,77.63,77.69,16918.0,74.2557,74.3035,74.2462,74.3035,16918.0
2019-02-19 15:10:00,77.69,77.72,77.66,77.72,11942.0,74.3035,74.3322,74.2749,74.3322,11942.0
2019-02-19 15:15:00,77.72,77.75,77.68,77.68,32392.0,74.3322,74.3609,74.294,74.294,32392.0
2019-02-19 15:20:00,77.68,77.7,77.6,77.7,25596.0,74.294,74.3131,74.2175,74.3131,25596.0
2019-02-19 15:25:00,77.7,77.7,77.62,77.66,23882.0,74.3131,74.3131,74.2366,74.2749,23882.0
2019-02-19 15:30:00,77.65,77.7,77.65,77.67,21541.0,74.2653,74.3131,74.2653,74.2844,21541.0
2019-02-19 15:35:00,77.66,77.7,77.59,77.59,30987.0,74.2749,74.3131,74.2079,74.2079,30987.0
2019-02-19 15:40:00,77.59,77.66,77.58,77.65,47782.0,74.2079,74.2749,74.1983,74.2653,47782.0
2019-02-19 15:45:00,77.66,77.69,77.58,77.58,50757.0,74.2749,74.3035,74.1983,74.1983,50757.0
2019-02-19 15:50:00,77.58,77.59,77.54,77.54,73594.0,74.1983,74.2079,74.1601,74.1601,73594.0
2019-02-19 15:55:00,77.54,77.55,77.41,77.5,184333.0,74.1601,74.1697,74.0358,74.1218,184333.0
2019-02-20 09:30:00,77.53,77.65,77.33,77.53,32587.0,74.1505,74.2653,73.9592,74.1505,32587.0
2019-02-20 09:35:00,77.53,77.74,77.53,77.66,14177.0,74.1505,74.3514,74.1505,74.2749,14177.0
2019-02-20 09:40:00,77.66,77.69,77.52,77.68,13278.0,74.2749,74.3035,74.141,74.294,13278.0
2019-02-20 09:45:00,77.7,77.83,77.67,77.79,16903.0,74.3131,74.4374,74.2844,74.3992,16903.0
2019-02-20 09:50:00,77.79,77.91,77.78,77.82,7061.0,74.3992,74.514,74.3896,74.4279,7061.0
2019-02-20 09:55:00,77.79,77.91,77.78,77.9,5505.0,74.3992,74.514,74.3896,74.5044,5505.0
2019-02-20 10:00:00,77.88,77.95,77.86,77.87,11349.0,74.4853,74.5522,74.4661,74.4757,11349.0
2019-02-20 10:05:00,77.87,77.92,77.86,77.89,12926.0,74.4757,74.5235,74.4661,74.4948,12926.0
2019-02-20 10:10:00,77.89,77.91,77.81,77.82,9932.0,74.4948,74.514,74.4183,74.4279,9932.0
2019-02-20 10:15:00,77.82,77.93,77.82,77.82,14081.0,74.4279,74.5331,74.4279,74.4279,14081.0
2019-02-20 10:20:00,77.81,77.82,77.73,77.75,22102.0,74.4183,74.4279,74.3418,74.3609,22102.0
2019-02-20 10:25:00,77.75,77.82,77.74,77.82,21893.0,74.3609,74.4279,74.3514,74.4279,21893.0
2019-02-20 10:30:00,77.82,77.9,77.82,77.87,18056.0,74.4279,74.5044,74.4279,74.4757,18056.0
2019-02-20 10:35:00,77.88,77.99,77.88,77.98,13172.0,74.4853,74.5905,74.4853,74.5809,13172.0
2019-02-20 10:40:00,77.99,78.09,77.95,78.07,24142.0,74.5905,74.6861,74.5522,74.667,24142.0
2019-02-20 10:45:00,78.06,78.08,77.94,78.06,24358.0,74.6574,74.6765,74.5427,74.6574,24358.0
2019-02-20 10:50:00,78.06,78.14,78.05,78.13,29152.0,74.6574,74.7339,74.6479,74.7244,29152.0
2019-02-20 10:55:00,78.12,78.15,78.06,78.06,14131.0,74.7148,74.7435,74.6574,74.6574,14131.0
2019-02-20 11:00:00,78.07,78.07,78.02,78.04,16950.0,74.667,74.667,74.6192,74.6383,16950.0
2019-02-20 11:05:00,78.05,78.11,78.04,78.08,12717.0,74.6479,74.7052,74.6383,74.6765,12717.0
2019-02-20 11:10:00,78.07,78.07,78.02,78.05,9300.0,74.667,74.667,74.6192,74.6479,9300.0
2019-02-20 11:15:00,78.05,78.1,78.02,78.03,11592.0,74.6479,74.6957,74.6192,74.6287,11592.0
2019-02-20 11:20:00,78.05,78.13,78.04,78.09,11278.0,74.6479,74.7244,74.6383,74.6861,11278.0
2019-02-20 11:25:00,78.09,78.21,78.08,78.21,9378.0,74.6861,74.8009,74.6765,74.8009,9378.0
2019-02-20 11:30:00,78.21,78.23,78.11,78.13,21024.0,74.8009,74.82,74.7052,74.7244,21024.0
2019-02-20 11:35:00,78.13,78.13,78.02,78.09,18875.0,74.7244,74.7244,74.6192,74.6861,18875.0
2019-02-20 11:40:00,78.09,78.15,78.06,78.13,23051.0,74.6861,74.7435,74.6574,74.7244,23051.0
2019-02-20 11:45:00,78.13,78.16,78.13,78.15,14601.0,74.7244,74.7531,74.7244,74.7435,14601.0
2019-02-20 11:50:00,78.15,78.23,78.14,78.21,15408.0,74.7435,74.82,74.7339,74.8009,15408.0
2019-02-20 11:55:00,78.22,78.22,78.17,78.17,17209.0,74.8104,74.8104,74.7626,74.7626,17209.0
2019-02-20 12:00:00,78.18,78.31,78.18,78.3,25672.0,74.7722,74.8965,74.7722,74.887,25672.0
2019-02-20 12:05:00,78.29,78.3,78.18,78.25,14501.0,74.8774,74.887,74.7722,74.8391,14501.0
2019-02-20 12:10:00,78.25,78.32,78.24,78.25,19209.0,74.8391,74.9061,74.8296,74.8391,19209.0
2019-02-20 12:15:00,78.25,78.27,78.21,78.26,16331.0,74.8391,74.8583,74.8009,74.8487,16331.0
2019-02-20 12:20:00,78.26,78.27,78.21,78.25,15592.0,74.8487,74.8583,74.8009,74.8391,15592.0
2019-02-20 12:25:00,78.26,78.26,78.09,78.11,12430.0,74.8487,74.8487,74.6861,74.7052,12430.0
2019-02-20 12:30:00,78.11,78.15,78.08,78.1,7426.0,74.7052,74.7435,74.6765,74.6957,7426.0
2019-02-20 12:35:00,78.1,78.16,78.07,78.09,7661.0,74.6957,74.7531,74.667,74.6861,7661.0
2019-02-20 12:40:00,78.09,78.12,78.05,78.1,11222.0,74.6861,74.7148,74.6479,74.6957,11222.0
2019-02-20 12:45:00,78.1,78.13,78.04,78.04,14385.0,74.6957,74.7244,74.6383,74.6383,14385.0
2019-02-20 12:50:00,78.04,78.06,77.95,77.97,11540.0,74.6383,74.6574,74.5522,74.5713,11540.0
2019-02-20 12:55:00,77.96,78.05,77.95,78.03,12245.0,74.5618,74.6479,74.5522,74.6287,12245.0
2019-02-20 13:00:00,78.04,78.11,78.02,78.08,9205.0,74.6383,74.7052,74.6192,74.6765,9205.0
2019-02-20 13:05:00,78.07,78.1,78.05,78.06,11421.0,74.667,74.6957,74.6479,74.6574,11421.0
2019-02-20 13:10:00,78.07,78.12,78.06,78.12,8250.0,74.667,74.7148,74.6574,74.7148,8250.0
2019-02-20 13:15:00,78.12,78.13,77.97,78.06,18425.0,74.7148,74.7244,74.5713,74.6574,18425.0
2019-02-20 13:20:00,78.07,78.11,78.07,78.09,4312.0,74.667,74.7052,74.667,74.6861,4312.0
2019-02-20 13:25:00,78.09,78.27,78.08,78.26,13903.0,74.6861,74.8583,74.6765,74.8487,13903.0
2019-02-20 13:30:00,78.24,78.29,78.23,78.28,10397.0,74.8296,74.8774,74.82,74.8678,10397.0
2019-02-20 13:35:00,78.29,78.35,78.28,78.35,13207.0,74.8774,74.9348,74.8678,74.9348,13207.0
2019-02-20 13:40:00,78.36,78.4,78.31,78.39,13750.0,74.9443,74.9826,74.8965,74.973,13750.0
2019-02-20 13:45:00,78.38,78.45,78.38,78.42,14993.0,74.9635,75.0304,74.9635,75.0017,14993.0
2019-02-20 13:50:00,78.41,78.47,78.37,78.47,10133.0,74.9922,75.0495,74.9539,75.0495,10133.0
2019-02-20 13:55:00,78.47,78.47,78.39,78.4,11902.0,75.0495,75.0495,74.973,74.9826,11902.0
2019-02-20 14:00:00,78.39,78.42,78.29,78.33,22461.0,74.973,75.0017,74.8774,74.9157,22461.0
2019-02-20 14:05:00,78.35,78.59,78.35,78.39,13136.0,74.9348,75.1643,74.9348,74.973,13136.0
2019-02-20 14:10:00,78.4,78.41,78.28,78.37,8246.0,74.9826,74.9922,74.8678,74.9539,8246.0
2019-02-20 14:15:00,78.38,78.39,78.26,78.29,12039.0,74.9635,74.973,74.8487,74.8774,12039.0
2019-02-20 14:20:00,78.3,78.31,78.19,78.26,9402.0,74.887,74.8965,74.7818,74.8487,9402.0
2019-02-20 14:25:00,78.26,78.37,78.26,78.34,15057.0,74.8487,74.9539,74.8487,74.9252,15057.0
2019-02-20 14:30:00,78.34,78.49,78.34,78.44,21534.0,74.9252,75.0687,74.9252,75.0209,21534.0
2019-02-20 14:35:00,78.44,78.49,78.42,78.44,20404.0,75.0209,75.0687,75.0017,75.0209,20404.0
2019-02-20 14:40:00,78.45,78.52,78.39,78.5,29710.0,75.0304,75.0974,74.973,75.0782,29710.0
2019-02-20 14:45:00,78.51,78.69,78.51,78.67,31211.0,75.0878,75.26,75.0878,75.2408,31211.0
2019-02-20 14:50:00,78.67,78.71,78.63,78.69,15960.0,75.2408,75.2791,75.2026,75.26,15960.0
2019-02-20 14:55:00,78.69,78.69,78.6,78.65,15151.0,75.26,75.26,75.1739,75.2217,15151.0
2019-02-20 15:00:00,78.66,78.69,78.62,78.64,16520.0,75.2313,75.26,75.193,75.2121,16520.0
2019-02-20 15:05:00,78.64,78.68,78.64,78.68,17042.0,75.2121,75.2504,75.2121,75.2504,17042.0
2019-02-20 15:10:00,78.68,78.8,78.68,78.7,41313.0,75.2504,75.3652,75.2504,75.2695,41313.0
2019-02-20 15:15:00,78.7,78.77,78.69,78.77,23252.0,75.2695,75.3365,75.26,75.3365,23252.0
2019-02-20 15:20:00,78.77,78.77,78.72,78.75,28043.0,75.3365,75.3365,75.2887,75.3173,28043.0
2019-02-20 15:25:00,78.76,78.79,78.71,78.73,26162.0,75.3269,75.3556,75.2791,75.2982,26162.0
2019-02-20 15:30:00,78.73,78.74,78.68,78.73,30413.0,75.2982,75.3078,75.2504,75.2982,30413.0
2019-02-20 15:35:00,78.72,78.75,78.67,78.72,35425.0,75.2887,75.3173,75.2408,75.2887,35425.0
2019-02-20 15:40:00,78.71,78.73,78.63,78.72,47488.0,75.2791,75.2982,75.2026,75.2887,47488.0
2019-02-20 15:45:00,78.72,78.72,78.62,78.63,42356.0,75.2887,75.2887,75.193,75.2026,42356.0
2019-02-20 15:50:00,78.62,78.64,78.54,78.56,89746.0,75.193,75.2121,75.1165,75.1356,89746.0
2019-02-20 15:55:00,78.55,78.66,78.47,78.58,112588.0,75.1261,75.2313,75.0495,75.1548,112588.0
2019-02-21 09:30:00,77.2,77.99,76.5,77.4,100094.0,73.8349,74.5905,73.1654,74.0262,100094.0
2019-02-21 09:35:00,77.46,78.58,77.38,78.02,161448.0,74.0836,75.1548,74.0071,74.6192,161448.0
2019-02-21 09:40:00,78.03,78.11,77.0,77.24,163309.0,74.6287,74.7052,73.6436,73.8732,163309.0
2019-02-21 09:45:00,77.21,77.57,77.01,77.53,90064.0,73.8445,74.1888,73.6532,74.1505,90064.0
2019-02-21 09:50:00,77.59,78.03,77.51,77.75,86944.0,74.2079,74.6287,74.1314,74.3609,86944.0
2019-02-21 09:55:00,77.76,78.05,77.61,77.98,50734.0,74.3705,74.6479,74.227,74.5809,50734.0
2019-02-21 10:00:00,77.98,78.03,77.77,77.79,89514.0,74.5809,74.6287,74.3801,74.3992,89514.0
2019-02-21 10:05:00,77.79,77.85,77.42,77.6,48018.0,74.3992,74.4566,74.0453,74.2175,48018.0
2019-02-21 10:10:00,77.62,77.83,77.6,77.79,37489.0,74.2366,74.4374,74.2175,74.3992,37489.0
2019-02-21 10:15:00,77.83,78.35,77.81,78.04,60137.0,74.4374,74.9348,74.4183,74.6383,60137.0
2019-02-21 10:20:00,77.98,78.03,77.73,77.77,26780.0,74.5809,74.6287,74.3418,74.3801,26780.0
2019-02-21 10:25:00,77.76,78.11,77.75,77.88,50422.0,74.3705,74.7052,74.3609,74.4853,50422.0
2019-02-21 10:30:00,77.91,78.1,77.88,78.0,40428.0,74.514,74.6957,74.4853,74.6,40428.0
2019-02-21 10:35:00,77.99,77.99,77.77,77.91,88653.0,74.5905,74.5905,74.3801,74.514,88653.0
2019-02-21 10:40:00,77.9,77.96,77.84,77.87,18737.0,74.5044,74.5618,74.447,74.4757,18737.0
2019-02-21 10:45:00,77.91,77.93,77.8,77.84,25808.0,74.514,74.5331,74.4088,74.447,25808.0
2019-02-21 10:50:00,77.83,78.07,77.79,77.97,29636.0,74.4374,74.667,74.3992,74.5713,29636.0
2019-02-21 10:55:00,77.99,78.11,77.97,78.01,27422.0,74.5905,74.7052,74.5713,74.6096,27422.0
2019-02-21 11:00:00,78.02,78.08,77.89,77.99,30410.0,74.6192,74.6765,74.4948,74.5905,30410.0
2019-02-21 11:05:00,78.01,78.07,77.82,77.86,25673.0,74.6096,74.667,74.4279,74.4661,25673.0
2019-02-21 11:10:00,77.86,77.95,77.79,77.86,19048.0,74.4661,74.5522,74.3992,74.4661,19048.0
2019-02-21 11:15:00,77.86,78.0,77.82,77.98,24890.0,74.4661,74.6,74.4279,74.5809,24890.0
2019-02-21 11:20:00,77.95,78.03,77.9,77.99,26034.0,74.5522,74.6287,74.5044,74.5905,26034.0
2019-02-21 11:25:00,78.02,78.02,77.91,77.95,20606.0,74.6192,74.6192,74.514,74.5522,20606.0
2019-02-21 11:30:00,77.96,77.99,77.74,77.74,22829.0,74.5618,74.5905,74.3514,74.3514,22829.0
2019-02-21 11:35:00,77.75,77.89,77.75,77.88,22284.0,74.3609,74.4948,74.3609,74.4853,22284.0
2019-02-21 11:40:00,77.89,78.0,77.89,77.98,21361.0,74.4948,74.6,74.4948,74.5809,21361.0
2019-02-21 11:45:00,77.98,78.04,77.93,78.02,23475.0,74.5809,74.6383,74.5331,74.6192,23475.0
2019-02-21 11:50:00,78.04,78.11,77.93,78.09,31809.0,74.6383,74.7052,74.5331,74.6861,31809.0
2019-02-21 11:55:00,78.09,78.22,78.06,78.16,36369.0,74.6861,74.8104,74.6574,74.7531,36369.0
2019-02-21 12:00:00,78.18,78.31,78.14,78.14,34054.0,74.7722,74.8965,74.7339,74.7339,34054.0
2019-02-21 12:05:00,78.15,78.2,78.11,78.11,22538.0,74.7435,74.7913,74.7052,74.7052,22538.0
2019-02-21 12:10:00,78.1,78.16,78.07,78.11,12180.0,74.6957,74.7531,74.667,74.7052,12180.0
2019-02-21 12:15:00,78.1,78.12,77.98,78.08,14800.0,74.6957,74.7148,74.5809,74.6765,14800.0
2019-02-21 12:20:00,78.06,78.06,78.02,78.05,13781.0,74.6574,74.6574,74.6192,74.6479,13781.0
2019-02-21 12:25:00,78.07,78.23,77.88,78.19,66298.0,74.667,74.82,74.4853,74.7818,66298.0
2019-02-21 12:30:00,78.19,78.24,78.16,78.17,32841.0,74.7818,74.8296,74.7531,74.7626,32841.0
2019-02-21 12:35:00,78.16,78.3,78.16,78.17,20184.0,74.7531,74.887,74.7531,74.7626,20184.0
2019-02-21 12:40:00,78.18,78.24,78.14,78.15,21721.0,74.7722,74.8296,74.7339,74.7435,21721.0
2019-02-21 12:45:00,78.15,78.23,78.12,78.16,14947.0,74.7435,74.82,74.7148,74.7531,14947.0
2019-02-21 12:50:00,78.16,78.17,78.11,78.11,19389.0,74.7531,74.7626,74.7052,74.7052,19389.0
2019-02-21 12:55:00,78.09,78.23,78.09,78.23,19038.0,74.6861,74.82,74.6861,74.82,19038.0
2019-02-21 13:00:00,78.23,78.23,78.12,78.14,13810.0,74.82,74.82,74.7148,74.7339,13810.0
2019-02-21 13:05:00,78.14,78.15,78.13,78.14,12141.0,74.7339,74.7435,74.7244,74.7339,12141.0
2019-02-21 13:10:00,78.15,78.17,78.12,78.15,19832.0,74.7435,74.7626,74.7148,74.7435,19832.0
2019-02-21 13:15:00,78.14,78.16,78.06,78.13,24463.0,74.7339,74.7531,74.6574,74.7244,24463.0
2019-02-21 13:20:00,78.13,78.15,77.98,77.98,19271.0,74.7244,74.7435,74.5809,74.5809,19271.0
2019-02-21 13:25:00,77.97,77.99,77.93,77.98,20627.0,74.5713,74.5905,74.5331,74.5809,20627.0
2019-02-21 13:30:00,77.98,77.98,77.81,77.81,50945.0,74.5809,74.5809,74.4183,74.4183,50945.0
2019-02-21 13:35:00,77.81,77.84,77.77,77.78,21303.0,74.4183,74.447,74.3801,74.3896,21303.0
2019-02-21 13:40:00,77.78,77.85,77.77,77.79,32708.0,74.3896,74.4566,74.3801,74.3992,32708.0
2019-02-21 13:45:00,77.79,77.83,77.77,77.81,21174.0,74.3992,74.4374,74.3801,74.4183,21174.0
2019-02-21 13:50:00,77.81,77.9,77.81,77.89,28316.0,74.4183,74.5044,74.4183,74.4948,28316.0
2019-02-21 13:55:00,77.9,77.91,77.86,77.89,26687.0,74.5044,74.514,74.4661,74.4948,26687.0
2019-02-21 14:00:00,77.9,77.92,77.87,77.87,16377.0,74.5044,74.5235,74.4757,74.4757,16377.0
2019-02-21 14:05:00,77.87,77.91,77.86,77.88,21970.0,74.4757,74.514,74.4661,74.4853,21970.0
2019-02-21 14:10:00,77.88,77.89,77.72,77.76,32879.0,74.4853,74.4948,74.3322,74.3705,32879.0
2019-02-21 14:15:00,77.75,77.76,77.68,77.76,39158.0,74.3609,74.3705,74.294,74.3705,39158.0
2019-02-21 14:20:00,77.76,77.83,77.76,77.81,32136.0,74.3705,74.4374,74.3705,74.4183,32136.0
2019-02-21 14:25:00,77.81,77.85,77.75,77.85,16340.0,74.4183,74.4566,74.3609,74.4566,16340.0
2019-02-21 14:30:00,77.84,77.85,77.8,77.81,12189.0,74.447,74.4566,74.4088,74.4183,12189.0
2019-02-21 14:35:00,77.81,77.81,77.78,77.78,17030.0,74.4183,74.4183,74.3896,74.3896,17030.0
2019-02-21 14:40:00,77.79,77.8,77.71,77.77,18250.0,74.3992,74.4088,74.3227,74.3801,18250.0
2019-02-21 14:45:00,77.77,77.79,77.61,77.64,21416.0,74.3801,74.3992,74.227,74.2557,21416.0
2019-02-21 14:50:00,77.64,77.64,77.52,77.54,15573.0,74.2557,74.2557,74.141,74.1601,15573.0
2019-02-21 14:55:00,77.54,77.6,77.54,77.58,24038.0,74.1601,74.2175,74.1601,74.1983,24038.0
2019-02-21 15:00:00,77.57,77.71,77.56,77.67,24710.0,74.1888,74.3227,74.1792,74.2844,24710.0
2019-02-21 15:05:00,77.67,77.72,77.63,77.67,20096.0,74.2844,74.3322,74.2462,74.2844,20096.0
2019-02-21 15:10:00,77.67,77.68,77.61,77.65,24683.0,74.2844,74.294,74.227,74.2653,24683.0
2019-02-21 15:15:00,77.65,77.67,77.61,77.63,21013.0,74.2653,74.2844,74.227,74.2462,21013.0
2019-02-21 15:20:00,77.63,77.65,77.54,77.55,36416.0,74.2462,74.2653,74.1601,74.1697,36416.0
2019-02-21 15:25:00,77.55,77.56,77.53,77.55,39346.0,74.1697,74.1792,74.1505,74.1697,39346.0
2019-02-21 15:30:00,77.54,77.55,77.4,77.5,56379.0,74.1601,74.1697,74.0262,74.1218,56379.0
2019-02-21 15:35:00,77.5,77.56,77.46,77.54,37958.0,74.1218,74.1792,74.0836,74.1601,37958.0
2019-02-21 15:40:00,77.55,77.66,77.54,77.66,46493.0,74.1697,74.2749,74.1601,74.2749,46493.0
2019-02-21 15:45:00,77.67,77.74,77.66,77.72,61492.0,74.2844,74.3514,74.2749,74.3322,61492.0
2019-02-21 15:50:00,77.72,77.84,77.71,77.8,68471.0,74.3322,74.447,74.3227,74.4088,68471.0
2019-02-21 15:55:00,77.8,77.93,77.79,77.88,124600.0,74.4088,74.5331,74.3992,74.4853,124600.0
2019-02-22 09:30:00,78.16,78.22,77.95,77.98,49080.0,74.7531,74.8104,74.5522,74.5809,49080.0
2019-02-22 09:35:00,77.97,78.25,77.91,78.16,52844.0,74.5713,74.8391,74.514,74.7531,52844.0
2019-02-22 09:40:00,78.19,78.38,78.16,78.16,16229.0,74.7818,74.9635,74.7531,74.7531,16229.0
2019-02-22 09:45:00,78.19,78.25,77.98,78.03,42581.0,74.7818,74.8391,74.5809,74.6287,42581.0
2019-02-22 09:50:00,78.08,78.16,77.99,78.15,24860.0,74.6765,74.7531,74.5905,74.7435,24860.0
2019-02-22 09:55:00,78.14,78.19,77.99,77.99,17376.0,74.7339,74.7818,74.5905,74.5905,17376.0
2019-02-22 10:00:00,78.0,78.12,77.99,78.1,27225.0,74.6,74.7148,74.5905,74.6957,27225.0
2019-02-22 10:05:00,78.1,78.13,77.98,78.0,9796.0,74.6957,74.7244,74.5809,74.6,9796.0
2019-02-22 10:10:00,77.99,78.07,77.97,77.99,28283.0,74.5905,74.667,74.5713,74.5905,28283.0
2019-02-22 10:15:00,77.98,78.04,77.96,78.03,9584.0,74.5809,74.6383,74.5618,74.6287,9584.0
2019-02-22 10:20:00,78.02,78.23,78.02,78.23,12965.0,74.6192,74.82,74.6192,74.82,12965.0
2019-02-22 10:25:00,78.23,78.23,78.03,78.05,16167.0,74.82,74.82,74.6287,74.6479,16167.0
2019-02-22 10:30:00,78.06,78.06,77.99,78.05,12329.0,74.6574,74.6574,74.5905,74.6479,12329.0
2019-02-22 10:35:00,78.03,78.03,77.95,77.96,22015.0,74.6287,74.6287,74.5522,74.5618,22015.0
2019-02-22 10:40:00,77.95,78.06,77.95,77.97,19334.0,74.5522,74.6574,74.5522,74.5713,19334.0
2019-02-22 10:45:00,77.98,77.99,77.88,77.92,25300.0,74.5809,74.5905,74.4853,74.5235,25300.0
2019-02-22 10:50:00,77.91,77.99,77.83,77.93,15710.0,74.514,74.5905,74.4374,74.5331,15710.0
2019-02-22 10:55:00,77.92,77.97,77.9,77.95,16493.0,74.5235,74.5713,74.5044,74.5522,16493.0
2019-02-22 11:00:00,77.95,78.0,77.88,77.95,14347.0,74.5522,74.6,74.4853,74.5522,14347.0
2019-02-22 11:05:00,77.97,77.97,77.92,77.94,11257.0,74.5713,74.5713,74.5235,74.5427,11257.0
2019-02-22 11:10:00,77.93,77.96,77.9,77.93,13579.0,74.5331,74.5618,74.5044,74.5331,13579.0
2019-02-22 11:15:00,77.92,78.02,77.89,78.01,19308.0,74.5235,74.6192,74.4948,74.6096,19308.0
2019-02-22 11:20:00,78.0,78.01,77.89,77.94,23025.0,74.6,74.6096,74.4948,74.5427,23025.0
2019-02-22 11:25:00,77.94,77.94,77.89,77.92,12790.0,74.5427,74.5427,74.4948,74.5235,12790.0
2019-02-22 11:30:00,77.92,77.98,77.89,77.91,25930.0,74.5235,74.5809,74.4948,74.514,25930.0
2019-02-22 11:35:00,77.91,77.97,77.87,77.97,10060.0,74.514,74.5713,74.4757,74.5713,10060.0
2019-02-22 11:40:00,78.01,78.01,77.92,77.98,16679.0,74.6096,74.6096,74.5235,74.5809,16679.0
2019-02-22 11:45:00,77.98,78.01,77.92,77.98,14803.0,74.5809,74.6096,74.5235,74.5809,14803.0
2019-02-22 11:50:00,77.96,77.97,77.92,77.94,10500.0,74.5618,74.5713,74.5235,74.5427,10500.0
2019-02-22 11:55:00,77.95,78.01,77.94,78.0,7546.0,74.5522,74.6096,74.5427,74.6,7546.0
2019-02-22 12:00:00,77.98,78.09,77.98,78.05,29715.0,74.5809,74.6861,74.5809,74.6479,29715.0
2019-02-22 12:05:00,78.04,78.04,77.97,78.0,11550.0,74.6383,74.6383,74.5713,74.6,11550.0
2019-02-22 12:10:00,77.99,78.0,77.93,77.97,14323.0,74.5905,74.6,74.5331,74.5713,14323.0
2019-02-22 12:15:00,77.97,78.0,77.96,77.99,6626.0,74.5713,74.6,74.5618,74.5905,6626.0
2019-02-22 12:20:00,77.98,78.01,77.97,78.0,12118.0,74.5809,74.6096,74.5713,74.6,12118.0
2019-02-22 12:25:00,78.0,78.01,77.97,77.97,9378.0,74.6,74.6096,74.5713,74.5713,9378.0
2019-02-22 12:30:00,77.97,78.0,77.97,77.97,10715.0,74.5713,74.6,74.5713,74.5713,10715.0
2019-02-22 12:35:00,77.97,77.97,77.92,77.95,15261.0,74.5713,74.5713,74.5235,74.5522,15261.0
2019-02-22 12:40:00,77.95,77.97,77.93,77.97,10040.0,74.5522,74.5713,74.5331,74.5713,10040.0
2019-02-22 12:45:00,77.97,77.97,77.93,77.93,12867.0,74.5713,74.5713,74.5331,74.5331,12867.0
2019-02-22 12:50:00,77.94,77.97,77.91,77.95,17105.0,74.5427,74.5713,74.514,74.5522,17105.0
2019-02-22 12:55:00,77.95,77.97,77.93,77.94,9959.0,74.5522,74.5713,74.5331,74.5427,9959.0
2019-02-22 13:00:00,77.95,77.97,77.89,77.91,10374.0,74.5522,74.5713,74.4948,74.514,10374.0
2019-02-22 13:05:00,77.92,77.98,77.92,77.96,6569.0,74.5235,74.5809,74.5235,74.5618,6569.0
2019-02-22 13:10:00,77.96,77.96,77.89,77.94,12446.0,74.5618,74.5618,74.4948,74.5427,12446.0
2019-02-22 13:15:00,77.94,77.97,77.91,77.91,16099.0,74.5427,74.5713,74.514,74.514,16099.0
2019-02-22 13:20:00,77.9,77.96,77.86,77.96,11784.0,74.5044,74.5618,74.4661,74.5618,11784.0
2019-02-22 13:25:00,77.97,77.97,77.93,77.95,16356.0,74.5713,74.5713,74.5331,74.5522,16356.0
2019-02-22 13:30:00,77.95,77.97,77.9,77.96,15738.0,74.5522,74.5713,74.5044,74.5618,15738.0
2019-02-22 13:35:00,77.97,77.99,77.94,77.94,9918.0,74.5713,74.5905,74.5427,74.5427,9918.0
2019-02-22 13:40:00,77.95,78.02,77.95,77.99,14364.0,74.5522,74.6192,74.5522,74.5905,14364.0
2019-02-22 13:45:00,77.99,78.14,77.99,78.11,10820.0,74.5905,74.7339,74.5905,74.7052,10820.0
2019-02-22 13:50:00,78.11,78.24,78.11,78.21,13000.0,74.7052,74.8296,74.7052,74.8009,13000.0
2019-02-22 13:55:00,78.22,78.28,78.21,78.21,13120.0,74.8104,74.8678,74.8009,74.8009,13120.0
2019-02-22 14:00:00,78.21,78.24,78.18,78.2,12962.0,74.8009,74.8296,74.7722,74.7913,12962.0
2019-02-22 14:05:00,78.2,78.22,78.13,78.22,13546.0,74.7913,74.8104,74.7244,74.8104,13546.0
2019-02-22 14:10:00,78.23,78.3,78.22,78.28,13524.0,74.82,74.887,74.8104,74.8678,13524.0
2019-02-22 14:15:00,78.28,78.29,78.19,78.19,11665.0,74.8678,74.8774,74.7818,74.7818,11665.0
2019-02-22 14:20:00,78.19,78.2,78.12,78.15,10183.0,74.7818,74.7913,74.7148,74.7435,10183.0
2019-02-22 14:25:00,78.15,78.15,78.09,78.09,38911.0,74.7435,74.7435,74.6861,74.6861,38911.0
2019-02-22 14:30:00,78.1,78.15,78.08,78.08,16538.0,74.6957,74.7435,74.6765,74.6765,16538.0
2019-02-22 14:35:00,78.09,78.09,77.92,78.01,15067.0,74.6861,74.6861,74.5235,74.6096,15067.0
2019-02-22 14:40:00,78.01,78.02,77.92,77.95,15174.0,74.6096,74.6192,74.5235,74.5522,15174.0
2019-02-22 14:45:00,77.94,77.98,77.9,77.94,15020.0,74.5427,74.5809,74.5044,74.5427,15020.0
2019-02-22 14:50:00,77.94,78.0,77.9,77.92,15367.0,74.5427,74.6,74.5044,74.5235,15367.0
2019-02-22 14:55:00,77.93,77.96,77.89,77.9,11309.0,74.5331,74.5618,74.4948,74.5044,11309.0
2019-02-22 15:00:00,77.9,78.02,77.87,78.01,19195.0,74.5044,74.6192,74.4757,74.6096,19195.0
2019-02-22 15:05:00,78.02,78.03,77.93,78.03,16824.0,74.6192,74.6287,74.5331,74.6287,16824.0
2019-02-22 15:10:00,78.03,78.09,78.03,78.07,15332.0,74.6287,74.6861,74.6287,74.667,15332.0
2019-02-22 15:15:00,78.07,78.07,78.0,78.02,14262.0,74.667,74.667,74.6,74.6192,14262.0
2019-02-22 15:20:00,78.01,78.04,78.0,78.04,13289.0,74.6096,74.6383,74.6,74.6383,13289.0
2019-02-22 15:25:00,78.04,78.17,78.04,78.15,22842.0,74.6383,74.7626,74.6383,74.7435,22842.0
2019-02-22 15:30:00,78.14,78.18,78.08,78.09,26655.0,74.7339,74.7722,74.6765,74.6861,26655.0
2019-02-22 15:35:00,78.08,78.14,78.08,78.12,29068.0,74.6765,74.7339,74.6765,74.7148,29068.0
2019-02-22 15:40:00,78.13,78.21,78.1,78.21,31762.0,74.7244,74.8009,74.6957,74.8009,31762.0
2019-02-22 15:45:00,78.22,78.23,78.18,78.2,57626.0,74.8104,74.82,74.7722,74.7913,57626.0
2019-02-22 15:50:00,78.2,78.23,78.19,78.21,65797.0,74.7913,74.82,74.7818,74.8009,65797.0
2019-02-22 15:55:00,78.22,78.46,78.17,78.42,220267.0,74.8104,75.04,74.7626,75.0017,220267.0
2019-02-25 09:30:00,78.9,79.37,78.85,79.29,67584.0,75.4608,75.9103,75.413,75.8338,67584.0
2019-02-25 09:35:00,79.36,79.4,79.24,79.4,10710.0,75.9008,75.939,75.786,75.939,10710.0
2019-02-25 09:40:00,79.37,79.47,79.35,79.47,13353.0,75.9103,76.006,75.8912,76.006,13353.0
2019-02-25 09:45:00,79.47,79.48,79.3,79.34,12583.0,76.006,76.0155,75.8434,75.8816,12583.0
2019-02-25 09:50:00,79.34,79.35,79.21,79.27,12851.0,75.8816,75.8912,75.7573,75.8147,12851.0
2019-02-25 09:55:00,79.21,79.29,79.2,79.23,9312.0,75.7573,75.8338,75.7477,75.7764,9312.0
2019-02-25 10:00:00,79.26,79.35,79.23,79.31,11395.0,75.8051,75.8912,75.7764,75.8529,11395.0
2019-02-25 10:05:00,79.32,79.51,79.32,79.47,10381.0,75.8625,76.0442,75.8625,76.006,10381.0
2019-02-25 10:10:00,79.49,79.56,79.44,79.45,9452.0,76.0251,76.092,75.9773,75.9868,9452.0
2019-02-25 10:15:00,79.45,79.45,79.35,79.39,16589.0,75.9868,75.9868,75.8912,75.9294,16589.0
2019-02-25 10:20:00,79.4,79.43,79.33,79.35,9591.0,75.939,75.9677,75.8721,75.8912,9591.0
2019-02-25 10:25:00,79.35,79.35,79.28,79.35,10358.0,75.8912,75.8912,75.8242,75.8912,10358.0
2019-02-25 10:30:00,79.35,79.41,79.29,79.33,14785.0,75.8912,75.9486,75.8338,75.8721,14785.0
2019-02-25 10:35:00,79.33,79.49,79.31,79.49,12540.0,75.8721,76.0251,75.8529,76.0251,12540.0
2019-02-25 10:40:00,79.5,79.58,79.5,79.57,23905.0,76.0347,76.1112,76.0347,76.1016,23905.0
2019-02-25 10:45:00,79.57,79.68,79.57,79.65,32713.0,76.1016,76.2068,76.1016,76.1781,32713.0
2019-02-25 10:50:00,79.63,79.66,79.57,79.65,26019.0,76.159,76.1877,76.1016,76.1781,26019.0
2019-02-25 10:55:00,79.65,79.71,79.64,79.71,33797.0,76.1781,76.2355,76.1686,76.2355,33797.0
2019-02-25 11:00:00,79.7,79.78,79.68,79.78,16679.0,76.2259,76.3024,76.2068,76.3024,16679.0
2019-02-25 11:05:00,79.78,79.84,79.77,79.77,16534.0,76.3024,76.3598,76.2929,76.2929,16534.0
2019-02-25 11:10:00,79.77,79.81,79.76,79.77,11422.0,76.2929,76.3311,76.2833,76.2929,11422.0
2019-02-25 11:15:00,79.76,79.76,79.59,79.63,39056.0,76.2833,76.2833,76.1207,76.159,39056.0
2019-02-25 11:20:00,79.64,79.67,79.56,79.6,15487.0,76.1686,76.1972,76.092,76.1303,15487.0
2019-02-25 11:25:00,79.6,79.6,79.52,79.52,7000.0,76.1303,76.1303,76.0538,76.0538,7000.0
2019-02-25 11:30:00,79.52,79.57,79.47,79.49,13104.0,76.0538,76.1016,76.006,76.0251,13104.0
2019-02-25 11:35:00,79.5,79.55,79.46,79.52,10450.0,76.0347,76.0825,75.9964,76.0538,10450.0
2019-02-25 11:40:00,79.53,79.63,79.48,79.63,18099.0,76.0633,76.159,76.0155,76.159,18099.0
2019-02-25 11:45:00,79.64,79.76,79.63,79.75,15555.0,76.1686,76.2833,76.159,76.2738,15555.0
2019-02-25 11:50:00,79.74,79.81,79.74,79.76,21396.0,76.2642,76.3311,76.2642,76.2833,21396.0
2019-02-25 11:55:00,79.76,79.76,79.7,79.74,9339.0,76.2833,76.2833,76.2259,76.2642,9339.0
2019-02-25 12:00:00,79.74,79.79,79.72,79.79,9775.0,76.2642,76.312,76.2451,76.312,9775.0
2019-02-25 12:05:00,79.78,79.78,79.73,79.73,7927.0,76.3024,76.3024,76.2546,76.2546,7927.0
2019-02-25 12:10:00,79.73,79.76,79.72,79.76,10988.0,76.2546,76.2833,76.2451,76.2833,10988.0
2019-02-25 12:15:00,79.76,79.79,79.71,79.71,15841.0,76.2833,76.312,76.2355,76.2355,15841.0
2019-02-25 12:20:00,79.72,79.74,79.56,79.57,13060.0,76.2451,76.2642,76.092,76.1016,13060.0
2019-02-25 12:25:00,79.59,79.63,79.58,79.61,12195.0,76.1207,76.159,76.1112,76.1399,12195.0
2019-02-25 12:30:00,79.61,79.65,79.59,79.63,8850.0,76.1399,76.1781,76.1207,76.159,8850.0
2019-02-25 12:35:00,79.63,79.66,79.61,79.65,8794.0,76.159,76.1877,76.1399,76.1781,8794.0
2019-02-25 12:40:00,79.65,79.68,79.63,79.64,9702.0,76.1781,76.2068,76.159,76.1686,9702.0
2019-02-25 12:45:00,79.64,79.64,79.58,79.61,8105.0,76.1686,76.1686,76.1112,76.1399,8105.0
2019-02-25 12:50:00,79.62,79.63,79.55,79.56,9402.0,76.1494,76.159,76.0825,76.092,9402.0
2019-02-25 12:55:00,79.55,79.56,79.49,79.54,11404.0,76.0825,76.092,76.0251,76.0729,11404.0
2019-02-25 13:00:00,79.53,79.56,79.51,79.52,8641.0,76.0633,76.092,76.0442,76.0538,8641.0
2019-02-25 13:05:00,79.53,79.54,79.49,79.49,8075.0,76.0633,76.0729,76.0251,76.0251,8075.0
2019-02-25 13:10:00,79.5,79.5,79.44,79.45,11222.0,76.0347,76.0347,75.9773,75.9868,11222.0
2019-02-25 13:15:00,79.45,79.49,79.4,79.41,42518.0,75.9868,76.0251,75.939,75.9486,42518.0
2019-02-25 13:20:00,79.41,79.41,79.36,79.38,15447.0,75.9486,75.9486,75.9008,75.9199,15447.0
2019-02-25 13:25:00,79.38,79.4,79.37,79.39,30082.0,75.9199,75.939,75.9103,75.9294,30082.0
2019-02-25 13:30:00,79.39,79.39,79.35,79.36,16592.0,75.9294,75.9294,75.8912,75.9008,16592.0
2019-02-25 13:35:00,79.36,79.37,79.32,79.32,18234.0,75.9008,75.9103,75.8625,75.8625,18234.0
2019-02-25 13:40:00,79.33,79.43,79.32,79.41,22485.0,75.8721,75.9677,75.8625,75.9486,22485.0
2019-02-25 13:45:00,79.4,79.41,79.38,79.4,9400.0,75.939,75.9486,75.9199,75.939,9400.0
2019-02-25 13:50:00,79.4,79.43,79.39,79.41,6984.0,75.939,75.9677,75.9294,75.9486,6984.0
2019-02-25 13:55:00,79.41,79.43,79.4,79.43,10701.0,75.9486,75.9677,75.939,75.9677,10701.0
2019-02-25 14:00:00,79.43,79.47,79.41,79.43,8635.0,75.9677,76.006,75.9486,75.9677,8635.0
2019-02-25 14:05:00,79.42,79.47,79.42,79.47,6661.0,75.9581,76.006,75.9581,76.006,6661.0
2019-02-25 14:10:00,79.47,79.54,79.46,79.53,12399.0,76.006,76.0729,75.9964,76.0633,12399.0
2019-02-25 14:15:00,79.52,79.56,79.5,79.51,11630.0,76.0538,76.092,76.0347,76.0442,11630.0
2019-02-25 14:20:00,79.51,79.53,79.49,79.5,10323.0,76.0442,76.0633,76.0251,76.0347,10323.0
2019-02-25 14:25:00,79.51,79.51,79.45,79.48,8302.0,76.0442,76.0442,75.9868,76.0155,8302.0
2019-02-25 14:30:00,79.48,79.48,79.46,79.47,6447.0,76.0155,76.0155,75.9964,76.006,6447.0
2019-02-25 14:35:00,79.48,79.5,79.47,79.48,6821.0,76.0155,76.0347,76.006,76.0155,6821.0
2019-02-25 14:40:00,79.48,79.48,79.45,79.47,8756.0,76.0155,76.0155,75.9868,76.006,8756.0
2019-02-25 14:45:00,79.47,79.47,79.41,79.42,10122.0,76.006,76.006,75.9486,75.9581,10122.0
2019-02-25 14:50:00,79.42,79.42,79.35,79.35,10055.0,75.9581,75.9581,75.8912,75.8912,10055.0
2019-02-25 14:55:00,79.36,79.36,79.32,79.32,10638.0,75.9008,75.9008,75.8625,75.8625,10638.0
2019-02-25 15:00:00,79.31,79.34,79.3,79.34,15490.0,75.8529,75.8816,75.8434,75.8816,15490.0
2019-02-25 15:05:00,79.34,79.36,79.32,79.33,18756.0,75.8816,75.9008,75.8625,75.8721,18756.0
2019-02-25 15:10:00,79.33,79.37,79.33,79.37,15020.0,75.8721,75.9103,75.8721,75.9103,15020.0
2019-02-25 15:15:00,79.37,79.4,79.34,79.38,11548.0,75.9103,75.939,75.8816,75.9199,11548.0
2019-02-25 15:20:00,79.38,79.39,79.32,79.34,21479.0,75.9199,75.9294,75.8625,75.8816,21479.0
2019-02-25 15:25:00,79.34,79.37,79.27,79.28,21568.0,75.8816,75.9103,75.8147,75.8242,21568.0
2019-02-25 15:30:00,79.28,79.4,79.27,79.4,22951.0,75.8242,75.939,75.8147,75.939,22951.0
2019-02-25 15:35:00,79.4,79.46,79.4,79.43,21150.0,75.939,75.9964,75.939,75.9677,21150.0
2019-02-25 15:40:00,79.44,79.52,79.43,79.47,21555.0,75.9773,76.0538,75.9677,76.006,21555.0
2019-02-25 15:45:00,79.46,79.46,79.36,79.37,38563.0,75.9964,75.9964,75.9008,75.9103,38563.0
2019-02-25 15:50:00,79.37,79.38,79.3,79.38,66215.0,75.9103,75.9199,75.8434,75.9199,66215.0
2019-02-25 15:55:00,79.38,79.47,79.32,79.37,144832.0,75.9199,76.006,75.8625,75.9103,144832.0
2019-02-26 09:30:00,79.21,79.27,78.81,79.03,29415.0,75.7573,75.8147,75.3747,75.5851,29415.0
2019-02-26 09:35:00,79.08,79.19,79.0,79.0,5136.0,75.633,75.7382,75.5564,75.5564,5136.0
2019-02-26 09:40:00,78.91,79.09,78.91,79.08,7078.0,75.4704,75.6425,75.4704,75.633,7078.0
2019-02-26 09:45:00,79.03,79.05,78.89,78.97,6430.0,75.5851,75.6043,75.4512,75.5278,6430.0
2019-02-26 09:50:00,78.93,79.06,78.89,78.9,5822.0,75.4895,75.6138,75.4512,75.4608,5822.0
2019-02-26 09:55:00,78.95,78.98,78.7,78.74,10300.0,75.5086,75.5373,75.2695,75.3078,10300.0
2019-02-26 10:00:00,78.76,78.84,78.66,78.72,40822.0,75.3269,75.4034,75.2313,75.2887,40822.0
2019-02-26 10:05:00,78.71,78.71,78.49,78.59,29909.0,75.2791,75.2791,75.0687,75.1643,29909.0
2019-02-26 10:10:00,78.58,78.8,78.56,78.76,24765.0,75.1548,75.3652,75.1356,75.3269,24765.0
2019-02-26 10:15:00,78.75,78.87,78.69,78.75,15598.0,75.3173,75.4321,75.26,75.3173,15598.0
2019-02-26 10:20:00,78.76,78.95,78.76,78.89,12299.0,75.3269,75.5086,75.3269,75.4512,12299.0
2019-02-26 10:25:00,78.86,78.92,78.75,78.78,7834.0,75.4225,75.4799,75.3173,75.346,7834.0
2019-02-26 10:30:00,78.79,78.83,78.74,78.79,8399.0,75.3556,75.3939,75.3078,75.3556,8399.0
2019-02-26 10:35:00,78.78,78.82,78.7,78.71,8241.0,75.346,75.3843,75.2695,75.2791,8241.0
2019-02-26 10:40:00,78.71,78.74,78.68,78.69,7026.0,75.2791,75.3078,75.2504,75.26,7026.0
2019-02-26 10:45:00,78.69,78.81,78.67,78.74,8611.0,75.26,75.3747,75.2408,75.3078,8611.0
2019-02-26 10:50:00,78.72,78.72,78.43,78.49,13155.0,75.2887,75.2887,75.0113,75.0687,13155.0
2019-02-26 10:55:00,78.48,78.5,78.44,78.44,5719.0,75.0591,75.0782,75.0209,75.0209,5719.0
2019-02-26 11:00:00,78.43,78.55,78.42,78.5,10988.0,75.0113,75.1261,75.0017,75.0782,10988.0
2019-02-26 11:05:00,78.52,78.6,78.51,78.58,7056.0,75.0974,75.1739,75.0878,75.1548,7056.0
2019-02-26 11:10:00,78.59,78.75,78.56,78.75,6874.0,75.1643,75.3173,75.1356,75.3173,6874.0
2019-02-26 11:15:00,78.76,78.78,78.71,78.74,5616.0,75.3269,75.346,75.2791,75.3078,5616.0
2019-02-26 11:20:00,78.75,78.77,78.66,78.68,9296.0,75.3173,75.3365,75.2313,75.2504,9296.0
2019-02-26 11:25:00,78.67,78.75,78.66,78.71,9534.0,75.2408,75.3173,75.2313,75.2791,9534.0
2019-02-26 11:30:00,78.74,78.78,78.7,78.7,6065.0,75.3078,75.346,75.2695,75.2695,6065.0
2019-02-26 11:35:00,78.71,78.71,78.6,78.61,8603.0,75.2791,75.2791,75.1739,75.1834,8603.0
2019-02-26 11:40:00,78.6,78.64,78.56,78.61,6307.0,75.1739,75.2121,75.1356,75.1834,6307.0
2019-02-26 11:45:00,78.61,78.67,78.58,78.63,7951.0,75.1834,75.2408,75.1548,75.2026,7951.0
2019-02-26 11:50:00,78.65,78.72,78.64,78.68,8573.0,75.2217,75.2887,75.2121,75.2504,8573.0
2019-02-26 11:55:00,78.67,78.67,78.59,78.61,5957.0,75.2408,75.2408,75.1643,75.1834,5957.0
2019-02-26 12:00:00,78.61,78.64,78.52,78.54,10626.0,75.1834,75.2121,75.0974,75.1165,10626.0
2019-02-26 12:05:00,78.54,78.59,78.51,78.57,8151.0,75.1165,75.1643,75.0878,75.1452,8151.0
2019-02-26 12:10:00,78.56,78.57,78.49,78.51,11850.0,75.1356,75.1452,75.0687,75.0878,11850.0
2019-02-26 12:15:00,78.5,78.61,78.5,78.6,6995.0,75.0782,75.1834,75.0782,75.1739,6995.0
2019-02-26 12:20:00,78.59,78.66,78.56,78.6,13131.0,75.1643,75.2313,75.1356,75.1739,13131.0
2019-02-26 12:25:00,78.59,78.63,78.49,78.53,13154.0,75.1643,75.2026,75.0687,75.1069,13154.0
2019-02-26 12:30:00,78.54,78.58,78.51,78.52,7336.0,75.1165,75.1548,75.0878,75.0974,7336.0
2019-02-26 12:35:00,78.5,78.53,78.46,78.52,8603.0,75.0782,75.1069,75.04,75.0974,8603.0
2019-02-26 12:40:00,78.52,78.58,78.52,78.56,6010.0,75.0974,75.1548,75.0974,75.1356,6010.0
2019-02-26 12:45:00,78.56,78.61,78.5,78.6,9278.0,75.1356,75.1834,75.0782,75.1739,9278.0
2019-02-26 12:50:00,78.61,78.62,78.55,78.56,5500.0,75.1834,75.193,75.1261,75.1356,5500.0
2019-02-26 12:55:00,78.55,78.56,78.53,78.53,5810.0,75.1261,75.1356,75.1069,75.1069,5810.0
2019-02-26 13:00:00,78.53,78.6,78.53,78.54,5124.0,75.1069,75.1739,75.1069,75.1165,5124.0
2019-02-26 13:05:00,78.53,78.56,78.49,78.55,5900.0,75.1069,75.1356,75.0687,75.1261,5900.0
2019-02-26 13:10:00,78.54,78.6,78.53,78.59,4373.0,75.1165,75.1739,75.1069,75.1643,4373.0
2019-02-26 13:15:00,78.59,78.66,78.59,78.64,7914.0,75.1643,75.2313,75.1643,75.2121,7914.0
2019-02-26 13:20:00,78.64,78.65,78.61,78.62,5457.0,75.2121,75.2217,75.1834,75.193,5457.0
2019-02-26 13:25:00,78.62,78.62,78.55,78.55,7518.0,75.193,75.193,75.1261,75.1261,7518.0
2019-02-26 13:30:00,78.55,78.55,78.45,78.48,6140.0,75.1261,75.1261,75.0304,75.0591,6140.0
2019-02-26 13:35:00,78.48,78.49,78.44,78.46,5706.0,75.0591,75.0687,75.0209,75.04,5706.0
2019-02-26 13:40:00,78.47,78.51,78.47,78.49,6866.0,75.0495,75.0878,75.0495,75.0687,6866.0
2019-02-26 13:45:00,78.49,78.55,78.49,78.52,6980.0,75.0687,75.1261,75.0687,75.0974,6980.0
2019-02-26 13:50:00,78.51,78.53,78.49,78.52,5900.0,75.0878,75.1069,75.0687,75.0974,5900.0
2019-02-26 13:55:00,78.53,78.55,78.48,78.51,7299.0,75.1069,75.1261,75.0591,75.0878,7299.0
2019-02-26 14:00:00,78.52,78.59,78.52,78.52,7225.0,75.0974,75.1643,75.0974,75.0974,7225.0
2019-02-26 14:05:00,78.52,78.54,78.46,78.48,11198.0,75.0974,75.1165,75.04,75.0591,11198.0
2019-02-26 14:10:00,78.49,78.55,78.49,78.53,8033.0,75.0687,75.1261,75.0687,75.1069,8033.0
2019-02-26 14:15:00,78.53,78.55,78.5,78.55,7467.0,75.1069,75.1261,75.0782,75.1261,7467.0
2019-02-26 14:20:00,78.55,78.55,78.48,78.48,7756.0,75.1261,75.1261,75.0591,75.0591,7756.0
2019-02-26 14:25:00,78.46,78.48,78.42,78.42,7350.0,75.04,75.0591,75.0017,75.0017,7350.0
2019-02-26 14:30:00,78.42,78.5,78.42,78.5,10576.0,75.0017,75.0782,75.0017,75.0782,10576.0
2019-02-26 14:35:00,78.51,78.55,78.5,78.52,8092.0,75.0878,75.1261,75.0782,75.0974,8092.0
2019-02-26 14:40:00,78.54,78.56,78.51,78.52,9766.0,75.1165,75.1356,75.0878,75.0974,9766.0
2019-02-26 14:45:00,78.53,78.59,78.52,78.57,8972.0,75.1069,75.1643,75.0974,75.1452,8972.0
2019-02-26 14:50:00,78.59,78.64,78.57,78.61,12516.0,75.1643,75.2121,75.1452,75.1834,12516.0
2019-02-26 14:55:00,78.6,78.62,78.54,78.56,8895.0,75.1739,75.193,75.1165,75.1356,8895.0
2019-02-26 15:00:00,78.57,78.65,78.57,78.65,10251.0,75.1452,75.2217,75.1452,75.2217,10251.0
2019-02-26 15:05:00,78.64,78.67,78.62,78.62,6955.0,75.2121,75.2408,75.193,75.193,6955.0
2019-02-26 15:10:00,78.61,78.61,78.54,78.54,7962.0,75.1834,75.1834,75.1165,75.1165,7962.0
2019-02-26 15:15:00,78.55,78.67,78.55,78.59,11463.0,75.1261,75.2408,75.1261,75.1643,11463.0
2019-02-26 15:20:00,78.6,78.65,78.58,78.65,20189.0,75.1739,75.2217,75.1548,75.2217,20189.0
2019-02-26 15:25:00,78.65,78.7,78.6,78.65,31798.0,75.2217,75.2695,75.1739,75.2217,31798.0
2019-02-26 15:30:00,78.65,78.76,78.64,78.71,22054.0,75.2217,75.3269,75.2121,75.2791,22054.0
2019-02-26 15:35:00,78.71,78.71,78.65,78.65,22094.0,75.2791,75.2791,75.2217,75.2217,22094.0
2019-02-26 15:40:00,78.65,78.73,78.65,78.72,45010.0,75.2217,75.2982,75.2217,75.2887,45010.0
2019-02-26 15:45:00,78.72,78.72,78.64,78.64,34350.0,75.2887,75.2887,75.2121,75.2121,34350.0
2019-02-26 15:50:00,78.64,78.65,78.59,78.63,50757.0,75.2121,75.2217,75.1643,75.2026,50757.0
2019-02-26 15:55:00,78.63,78.65,78.53,78.56,93548.0,75.2026,75.2217,75.1069,75.1356,93548.0
2019-02-27 09:30:00,78.25,78.48,78.25,78.39,17906.0,74.8391,75.0591,74.8391,74.973,17906.0
2019-02-27 09:35:00,78.35,78.55,78.34,78.52,15071.0,74.9348,75.1261,74.9252,75.0974,15071.0
2019-02-27 09:40:00,78.54,78.69,78.52,78.68,9971.0,75.1165,75.26,75.0974,75.2504,9971.0
2019-02-27 09:45:00,78.7,78.85,78.69,78.77,6241.0,75.2695,75.413,75.26,75.3365,6241.0
2019-02-27 09:50:00,78.77,78.78,78.61,78.61,4600.0,75.3365,75.346,75.1834,75.1834,4600.0
2019-02-27 09:55:00,78.59,78.71,78.5,78.7,7916.0,75.1643,75.2791,75.0782,75.2695,7916.0
2019-02-27 10:00:00,78.7,78.73,78.53,78.56,9133.0,75.2695,75.2982,75.1069,75.1356,9133.0
2019-02-27 10:05:00,78.57,78.68,78.55,78.68,11536.0,75.1452,75.2504,75.1261,75.2504,11536.0
2019-02-27 10:10:00,78.65,78.66,78.46,78.57,18357.0,75.2217,75.2313,75.04,75.1452,18357.0
2019-02-27 10:15:00,78.56,78.66,78.54,78.66,11217.0,75.1356,75.2313,75.1165,75.2313,11217.0
2019-02-27 10:20:00,78.65,78.65,78.55,78.61,6300.0,75.2217,75.2217,75.1261,75.1834,6300.0
2019-02-27 10:25:00,78.63,78.69,78.57,78.67,7306.0,75.2026,75.26,75.1452,75.2408,7306.0
2019-02-27 10:30:00,78.7,78.75,78.65,78.73,11500.0,75.2695,75.3173,75.2217,75.2982,11500.0
2019-02-27 10:35:00,78.76,78.83,78.73,78.81,7672.0,75.3269,75.3939,75.2982,75.3747,7672.0
2019-02-27 10:40:00,78.83,78.93,78.81,78.92,11997.0,75.3939,75.4895,75.3747,75.4799,11997.0
2019-02-27 10:45:00,78.95,78.99,78.9,78.97,8380.0,75.5086,75.5469,75.4608,75.5278,8380.0
2019-02-27 10:50:00,78.96,79.0,78.93,78.95,10551.0,75.5182,75.5564,75.4895,75.5086,10551.0
2019-02-27 10:55:00,78.95,78.96,78.87,78.95,6905.0,75.5086,75.5182,75.4321,75.5086,6905.0
2019-02-27 11:00:00,78.95,79.01,78.9,78.9,12625.0,75.5086,75.566,75.4608,75.4608,12625.0
2019-02-27 11:05:00,78.91,79.05,78.91,79.05,9870.0,75.4704,75.6043,75.4704,75.6043,9870.0
2019-02-27 11:10:00,79.05,79.05,78.94,78.95,7100.0,75.6043,75.6043,75.4991,75.5086,7100.0
2019-02-27 11:15:00,78.95,78.96,78.88,78.95,23155.0,75.5086,75.5182,75.4417,75.5086,23155.0
2019-02-27 11:20:00,78.96,79.0,78.95,78.97,8169.0,75.5182,75.5564,75.5086,75.5278,8169.0
2019-02-27 11:25:00,78.97,79.09,78.96,79.04,18538.0,75.5278,75.6425,75.5182,75.5947,18538.0
2019-02-27 11:30:00,79.04,79.09,79.02,79.04,9924.0,75.5947,75.6425,75.5756,75.5947,9924.0
2019-02-27 11:35:00,79.02,79.14,79.0,79.12,12316.0,75.5756,75.6903,75.5564,75.6712,12316.0
2019-02-27 11:40:00,79.13,79.16,79.08,79.09,5592.0,75.6808,75.7095,75.633,75.6425,5592.0
2019-02-27 11:45:00,79.09,79.16,79.06,79.16,6612.0,75.6425,75.7095,75.6138,75.7095,6612.0
2019-02-27 11:50:00,79.16,79.2,79.15,79.16,3727.0,75.7095,75.7477,75.6999,75.7095,3727.0
2019-02-27 11:55:00,79.18,79.18,79.15,79.15,5006.0,75.7286,75.7286,75.6999,75.6999,5006.0
2019-02-27 12:00:00,79.16,79.19,79.12,79.12,20237.0,75.7095,75.7382,75.6712,75.6712,20237.0
2019-02-27 12:05:00,79.12,79.17,79.08,79.12,73827.0,75.6712,75.719,75.633,75.6712,73827.0
2019-02-27 12:10:00,79.11,79.19,79.09,79.15,21889.0,75.6617,75.7382,75.6425,75.6999,21889.0
2019-02-27 12:15:00,79.17,79.17,79.09,79.09,14653.0,75.719,75.719,75.6425,75.6425,14653.0
2019-02-27 12:20:00,79.11,79.12,79.05,79.09,8071.0,75.6617,75.6712,75.6043,75.6425,8071.0
2019-02-27 12:25:00,79.09,79.14,79.07,79.08,5050.0,75.6425,75.6903,75.6234,75.633,5050.0
2019-02-27 12:30:00,79.07,79.07,78.98,78.99,10023.0,75.6234,75.6234,75.5373,75.5469,10023.0
2019-02-27 12:35:00,78.99,79.04,78.99,79.04,3790.0,75.5469,75.5947,75.5469,75.5947,3790.0
2019-02-27 12:40:00,79.04,79.14,79.04,79.14,21078.0,75.5947,75.6903,75.5947,75.6903,21078.0
2019-02-27 12:45:00,79.17,79.2,79.17,79.19,3539.0,75.719,75.7477,75.719,75.7382,3539.0
2019-02-27 12:50:00,79.19,79.21,79.15,79.18,5415.0,75.7382,75.7573,75.6999,75.7286,5415.0
2019-02-27 12:55:00,79.17,79.23,79.16,79.19,6431.0,75.719,75.7764,75.7095,75.7382,6431.0
2019-02-27 13:00:00,79.2,79.24,79.19,79.19,6728.0,75.7477,75.786,75.7382,75.7382,6728.0
2019-02-27 13:05:00,79.2,79.28,79.2,79.27,7248.0,75.7477,75.8242,75.7477,75.8147,7248.0
2019-02-27 13:10:00,79.27,79.31,79.26,79.31,5966.0,75.8147,75.8529,75.8051,75.8529,5966.0
2019-02-27 13:15:00,79.32,79.37,79.32,79.36,4833.0,75.8625,75.9103,75.8625,75.9008,4833.0
2019-02-27 13:20:00,79.37,79.44,79.35,79.42,8631.0,75.9103,75.9773,75.8912,75.9581,8631.0
2019-02-27 13:25:00,79.43,79.43,79.34,79.38,4200.0,75.9677,75.9677,75.8816,75.9199,4200.0
2019-02-27 13:30:00,79.39,79.39,79.33,79.37,4535.0,75.9294,75.9294,75.8721,75.9103,4535.0
2019-02-27 13:35:00,79.37,79.39,79.34,79.34,4438.0,75.9103,75.9294,75.8816,75.8816,4438.0
2019-02-27 13:40:00,79.35,79.35,79.28,79.29,5730.0,75.8912,75.8912,75.8242,75.8338,5730.0
2019-02-27 13:45:00,79.29,79.33,79.26,79.33,3523.0,75.8338,75.8721,75.8051,75.8721,3523.0
2019-02-27 13:50:00,79.33,79.36,79.32,79.36,3917.0,75.8721,75.9008,75.8625,75.9008,3917.0
2019-02-27 13:55:00,79.37,79.38,79.36,79.38,7846.0,75.9103,75.9199,75.9008,75.9199,7846.0
2019-02-27 14:00:00,79.37,79.38,79.33,79.37,6227.0,75.9103,75.9199,75.8721,75.9103,6227.0
2019-02-27 14:05:00,79.38,79.38,79.33,79.34,5841.0,75.9199,75.9199,75.8721,75.8816,5841.0
2019-02-27 14:10:00,79.34,79.44,79.34,79.42,4893.0,75.8816,75.9773,75.8816,75.9581,4893.0
2019-02-27 14:15:00,79.42,79.44,79.38,79.39,5403.0,75.9581,75.9773,75.9199,75.9294,5403.0
2019-02-27 14:20:00,79.39,79.39,79.31,79.32,6725.0,75.9294,75.9294,75.8529,75.8625,6725.0
2019-02-27 14:25:00,79.31,79.33,79.28,79.31,8715.0,75.8529,75.8721,75.8242,75.8529,8715.0
2019-02-27 14:30:00,79.32,79.41,79.32,79.41,6235.0,75.8625,75.9486,75.8625,75.9486,6235.0
2019-02-27 14:35:00,79.42,79.44,79.39,79.39,7475.0,75.9581,75.9773,75.9294,75.9294,7475.0
2019-02-27 14:40:00,79.39,79.47,79.37,79.45,6100.0,75.9294,76.006,75.9103,75.9868,6100.0
2019-02-27 14:45:00,79.44,79.44,79.39,79.44,5827.0,75.9773,75.9773,75.9294,75.9773,5827.0
2019-02-27 14:50:00,79.44,79.44,79.37,79.37,10530.0,75.9773,75.9773,75.9103,75.9103,10530.0
2019-02-27 14:55:00,79.37,79.43,79.37,79.4,7182.0,75.9103,75.9677,75.9103,75.939,7182.0
2019-02-27 15:00:00,79.41,79.45,79.39,79.4,7475.0,75.9486,75.9868,75.9294,75.939,7475.0
2019-02-27 15:05:00,79.39,79.47,79.38,79.46,8650.0,75.9294,76.006,75.9199,75.9964,8650.0
2019-02-27 15:10:00,79.45,79.52,79.43,79.48,12354.0,75.9868,76.0538,75.9677,76.0155,12354.0
2019-02-27 15:15:00,79.47,79.5,79.45,79.49,10465.0,76.006,76.0347,75.9868,76.0251,10465.0
2019-02-27 15:20:00,79.48,79.51,79.39,79.41,12792.0,76.0155,76.0442,75.9294,75.9486,12792.0
2019-02-27 15:25:00,79.41,79.47,79.41,79.41,13907.0,75.9486,76.006,75.9486,75.9486,13907.0
2019-02-27 15:30:00,79.43,79.49,79.41,79.48,16373.0,75.9677,76.0251,75.9486,76.0155,16373.0
2019-02-27 15:35:00,79.48,79.55,79.48,79.53,18371.0,76.0155,76.0825,76.0155,76.0633,18371.0
2019-02-27 15:40:00,79.52,79.52,79.38,79.38,39144.0,76.0538,76.0538,75.9199,75.9199,39144.0
2019-02-27 15:45:00,79.37,79.37,79.31,79.36,23721.0,75.9103,75.9103,75.8529,75.9008,23721.0
2019-02-27 15:50:00,79.36,79.41,79.33,79.41,38693.0,75.9008,75.9486,75.8721,75.9486,38693.0
2019-02-27 15:55:00,79.42,79.45,79.39,79.42,68157.0,75.9581,75.9868,75.9294,75.9581,68157.0
2019-02-28 09:30:00,79.18,79.22,79.01,79.01,17464.0,75.7286,75.7669,75.566,75.566,17464.0
2019-02-28 09:35:00,78.97,79.03,78.89,79.02,7791.0,75.5278,75.5851,75.4512,75.5756,7791.0
2019-02-28 09:40:00,79.01,79.2,78.99,79.14,9683.0,75.566,75.7477,75.5469,75.6903,9683.0
2019-02-28 09:45:00,79.17,79.36,79.17,79.31,8900.0,75.719,75.9008,75.719,75.8529,8900.0
2019-02-28 09:50:00,79.37,79.41,79.28,79.3,10332.0,75.9103,75.9486,75.8242,75.8434,10332.0
2019-02-28 09:55:00,79.27,79.35,79.24,79.33,5399.0,75.8147,75.8912,75.786,75.8721,5399.0
2019-02-28 10:00:00,79.34,79.34,79.01,79.12,10000.0,75.8816,75.8816,75.566,75.6712,10000.0
2019-02-28 10:05:00,79.17,79.19,79.09,79.09,7041.0,75.719,75.7382,75.6425,75.6425,7041.0
2019-02-28 10:10:00,79.09,79.25,79.08,79.22,9089.0,75.6425,75.7956,75.633,75.7669,9089.0
2019-02-28 10:15:00,79.23,79.29,79.23,79.29,7950.0,75.7764,75.8338,75.7764,75.8338,7950.0
2019-02-28 10:20:00,79.28,79.33,79.26,79.27,7100.0,75.8242,75.8721,75.8051,75.8147,7100.0
2019-02-28 10:25:00,79.27,79.29,79.17,79.2,11500.0,75.8147,75.8338,75.719,75.7477,11500.0
2019-02-28 10:30:00,79.19,79.27,79.19,79.27,5126.0,75.7382,75.8147,75.7382,75.8147,5126.0
2019-02-28 10:35:00,79.29,79.37,79.29,79.32,7100.0,75.8338,75.9103,75.8338,75.8625,7100.0
2019-02-28 10:40:00,79.29,79.34,79.23,79.23,10347.0,75.8338,75.8816,75.7764,75.7764,10347.0
2019-02-28 10:45:00,79.23,79.23,79.17,79.2,10096.0,75.7764,75.7764,75.719,75.7477,10096.0
2019-02-28 10:50:00,79.2,79.2,79.12,79.19,5706.0,75.7477,75.7477,75.6712,75.7382,5706.0
2019-02-28 10:55:00,79.19,79.34,79.19,79.34,5556.0,75.7382,75.8816,75.7382,75.8816,5556.0
2019-02-28 11:00:00,79.34,79.38,79.3,79.3,8267.0,75.8816,75.9199,75.8434,75.8434,8267.0
2019-02-28 11:05:00,79.3,79.32,79.22,79.22,6847.0,75.8434,75.8625,75.7669,75.7669,6847.0
2019-02-28 11:10:00,79.24,79.29,79.23,79.28,7917.0,75.786,75.8338,75.7764,75.8242,7917.0
2019-02-28 11:15:00,79.27,79.37,79.26,79.37,13422.0,75.8147,75.9103,75.8051,75.9103,13422.0
2019-02-28 11:20:00,79.36,79.38,79.32,79.34,9074.0,75.9008,75.9199,75.8625,75.8816,9074.0
2019-02-28 11:25:00,79.36,79.4,79.35,79.39,5140.0,75.9008,75.939,75.8912,75.9294,5140.0
2019-02-28 11:30:00,79.39,79.44,79.39,79.44,8073.0,75.9294,75.9773,75.9294,75.9773,8073.0
2019-02-28 11:35:00,79.43,79.51,79.43,79.51,7680.0,75.9677,76.0442,75.9677,76.0442,7680.0
2019-02-28 11:40:00,79.51,79.52,79.43,79.44,5783.0,76.0442,76.0538,75.9677,75.9773,5783.0
2019-02-28 11:45:00,79.44,79.51,79.43,79.43,18512.0,75.9773,76.0442,75.9677,75.9677,18512.0
2019-02-28 11:50:00,79.42,79.59,79.42,79.55,4900.0,75.9581,76.1207,75.9581,76.0825,4900.0
2019-02-28 11:55:00,79.56,79.6,79.56,79.56,4661.0,76.092,76.1303,76.092,76.092,4661.0
2019-02-28 12:00:00,79.57,79.6,79.54,79.58,12629.0,76.1016,76.1303,76.0729,76.1112,12629.0
2019-02-28 12:05:00,79.57,79.63,79.57,79.61,5418.0,76.1016,76.159,76.1016,76.1399,5418.0
2019-02-28 12:10:00,79.61,79.65,79.59,79.63,10125.0,76.1399,76.1781,76.1207,76.159,10125.0
2019-02-28 12:15:00,79.63,79.69,79.61,79.61,19774.0,76.159,76.2164,76.1399,76.1399,19774.0
2019-02-28 12:20:00,79.59,79.66,79.46,79.66,38306.0,76.1207,76.1877,75.9964,76.1877,38306.0
2019-02-28 12:25:00,79.65,79.69,79.63,79.64,15424.0,76.1781,76.2164,76.159,76.1686,15424.0
2019-02-28 12:30:00,79.65,79.65,79.6,79.62,13000.0,76.1781,76.1781,76.1303,76.1494,13000.0
2019-02-28 12:35:00,79.62,79.62,79.55,79.6,3800.0,76.1494,76.1494,76.0825,76.1303,3800.0
2019-02-28 12:40:00,79.6,79.64,79.59,79.63,9627.0,76.1303,76.1686,76.1207,76.159,9627.0
2019-02-28 12:45:00,79.63,79.66,79.61,79.64,4457.0,76.159,76.1877,76.1399,76.1686,4457.0
2019-02-28 12:50:00,79.65,79.66,79.56,79.57,6219.0,76.1781,76.1877,76.092,76.1016,6219.0
2019-02-28 12:55:00,79.57,79.67,79.57,79.66,5873.0,76.1016,76.1972,76.1016,76.1877,5873.0
2019-02-28 13:00:00,79.67,79.71,79.67,79.7,5991.0,76.1972,76.2355,76.1972,76.2259,5991.0
2019-02-28 13:05:00,79.7,79.72,79.67,79.69,5786.0,76.2259,76.2451,76.1972,76.2164,5786.0
2019-02-28 13:10:00,79.68,79.68,79.63,79.63,5331.0,76.2068,76.2068,76.159,76.159,5331.0
2019-02-28 13:15:00,79.62,79.67,79.62,79.67,3341.0,76.1494,76.1972,76.1494,76.1972,3341.0
2019-02-28 13:20:00,79.66,79.67,79.62,79.66,3300.0,76.1877,76.1972,76.1494,76.1877,3300.0
2019-02-28 13:25:00,79.66,79.66,79.61,79.62,9437.0,76.1877,76.1877,76.1399,76.1494,9437.0
2019-02-28 13:30:00,79.62,79.64,79.62,79.63,3242.0,76.1494,76.1686,76.1494,76.159,3242.0
2019-02-28 13:35:00,79.62,79.7,79.61,79.7,4106.0,76.1494,76.2259,76.1399,76.2259,4106.0
2019-02-28 13:40:00,79.71,79.71,79.64,79.64,4113.0,76.2355,76.2355,76.1686,76.1686,4113.0
2019-02-28 13:45:00,79.65,79.7,79.63,79.7,8641.0,76.1781,76.2259,76.159,76.2259,8641.0
2019-02-28 13:50:00,79.7,79.72,79.67,79.7,9647.0,76.2259,76.2451,76.1972,76.2259,9647.0
2019-02-28 13:55:00,79.7,79.73,79.69,79.73,4213.0,76.2259,76.2546,76.2164,76.2546,4213.0
2019-02-28 14:00:00,79.72,79.74,79.68,79.72,5642.0,76.2451,76.2642,76.2068,76.2451,5642.0
2019-02-28 14:05:00,79.73,79.74,79.71,79.71,3300.0,76.2546,76.2642,76.2355,76.2355,3300.0
2019-02-28 14:10:00,79.72,79.73,79.68,79.72,4816.0,76.2451,76.2546,76.2068,76.2451,4816.0
2019-02-28 14:15:00,79.73,79.73,79.69,79.72,9652.0,76.2546,76.2546,76.2164,76.2451,9652.0
2019-02-28 14:20:00,79.72,79.73,79.7,79.73,5814.0,76.2451,76.2546,76.2259,76.2546,5814.0
2019-02-28 14:25:00,79.73,79.75,79.72,79.73,8261.0,76.2546,76.2738,76.2451,76.2546,8261.0
2019-02-28 14:30:00,79.73,79.73,79.63,79.64,7127.0,76.2546,76.2546,76.159,76.1686,7127.0
2019-02-28 14:35:00,79.64,79.68,79.62,79.62,7474.0,76.1686,76.2068,76.1494,76.1494,7474.0
2019-02-28 14:40:00,79.62,79.63,79.6,79.61,14729.0,76.1494,76.159,76.1303,76.1399,14729.0
2019-02-28 14:45:00,79.61,79.64,79.59,79.64,8321.0,76.1399,76.1686,76.1207,76.1686,8321.0
2019-02-28 14:50:00,79.64,79.65,79.59,79.63,9973.0,76.1686,76.1781,76.1207,76.159,9973.0
2019-02-28 14:55:00,79.62,79.65,79.59,79.65,10192.0,76.1494,76.1781,76.1207,76.1781,10192.0
2019-02-28 15:00:00,79.64,79.64,79.58,79.59,12425.0,76.1686,76.1686,76.1112,76.1207,12425.0
2019-02-28 15:05:00,79.59,79.62,79.56,79.61,10354.0,76.1207,76.1494,76.092,76.1399,10354.0
2019-02-28 15:10:00,79.61,79.65,79.6,79.62,25156.0,76.1399,76.1781,76.1303,76.1494,25156.0
2019-02-28 15:15:00,79.63,79.69,79.59,79.66,31974.0,76.159,76.2164,76.1207,76.1877,31974.0
2019-02-28 15:20:00,79.66,79.7,79.65,79.65,13772.0,76.1877,76.2259,76.1781,76.1781,13772.0
2019-02-28 15:25:00,79.65,79.7,79.64,79.66,13466.0,76.1781,76.2259,76.1686,76.1877,13466.0
2019-02-28 15:30:00,79.66,79.7,79.66,79.69,11975.0,76.1877,76.2259,76.1877,76.2164,11975.0
2019-02-28 15:35:00,79.69,79.7,79.63,79.67,17382.0,76.2164,76.2259,76.159,76.1972,17382.0
2019-02-28 15:40:00,79.67,79.67,79.52,79.52,26764.0,76.1972,76.1972,76.0538,76.0538,26764.0
2019-02-28 15:45:00,79.51,79.52,79.43,79.52,32533.0,76.0442,76.0538,75.9677,76.0538,32533.0
2019-02-28 15:50:00,79.51,79.53,79.43,79.45,31325.0,76.0442,76.0633,75.9677,75.9868,31325.0
2019-02-28 15:55:00,79.44,79.55,79.37,79.44,124639.0,75.9773,76.0825,75.9103,75.9773,124639.0
2019-03-01 09:30:00,80.0,80.59,80.0,80.29,79517.0,76.5129,77.0771,76.5129,76.7902,79517.0
2019-03-01 09:35:00,80.29,80.32,80.16,80.19,6543.0,76.7902,76.8189,76.6659,76.6946,6543.0
2019-03-01 09:40:00,80.21,80.37,80.19,80.31,13105.0,76.7137,76.8667,76.6946,76.8093,13105.0
2019-03-01 09:45:00,80.31,80.54,80.3,80.53,35205.0,76.8093,77.0293,76.7998,77.0198,35205.0
2019-03-01 09:50:00,80.54,80.65,80.41,80.41,10644.0,77.0293,77.1345,76.905,76.905,10644.0
2019-03-01 09:55:00,80.42,80.62,80.4,80.56,6507.0,76.9146,77.1058,76.8954,77.0484,6507.0
2019-03-01 10:00:00,80.55,80.59,80.42,80.57,14321.0,77.0389,77.0771,76.9146,77.058,14321.0
2019-03-01 10:05:00,80.58,80.6,80.45,80.54,8641.0,77.0676,77.0867,76.9432,77.0293,8641.0
2019-03-01 10:10:00,80.53,80.57,80.49,80.49,20070.0,77.0198,77.058,76.9815,76.9815,20070.0
2019-03-01 10:15:00,80.48,80.5,80.38,80.47,4480.0,76.9719,76.9911,76.8763,76.9624,4480.0
2019-03-01 10:20:00,80.47,80.47,80.36,80.4,13158.0,76.9624,76.9624,76.8572,76.8954,13158.0
2019-03-01 10:25:00,80.41,80.5,80.39,80.43,7386.0,76.905,76.9911,76.8859,76.9241,7386.0
2019-03-01 10:30:00,80.44,80.58,80.43,80.57,7644.0,76.9337,77.0676,76.9241,77.058,7644.0
2019-03-01 10:35:00,80.56,80.65,80.54,80.64,9553.0,77.0484,77.1345,77.0293,77.125,9553.0
2019-03-01 10:40:00,80.65,80.67,80.52,80.54,26960.0,77.1345,77.1537,77.0102,77.0293,26960.0
2019-03-01 10:45:00,80.54,80.54,80.4,80.44,9464.0,77.0293,77.0293,76.8954,76.9337,9464.0
2019-03-01 10:50:00,80.47,80.47,80.4,80.43,6473.0,76.9624,76.9624,76.8954,76.9241,6473.0
2019-03-01 10:55:00,80.46,80.47,80.4,80.45,3007.0,76.9528,76.9624,76.8954,76.9432,3007.0
2019-03-01 11:00:00,80.46,80.53,80.42,80.43,14153.0,76.9528,77.0198,76.9146,76.9241,14153.0
2019-03-01 11:05:00,80.45,80.45,80.38,80.42,13747.0,76.9432,76.9432,76.8763,76.9146,13747.0
2019-03-01 11:10:00,80.43,80.46,80.34,80.44,16020.0,76.9241,76.9528,76.838,76.9337,16020.0
2019-03-01 11:15:00,80.44,80.52,80.42,80.5,20445.0,76.9337,77.0102,76.9146,76.9911,20445.0
2019-03-01 11:20:00,80.51,80.52,80.44,80.52,9833.0,77.0006,77.0102,76.9337,77.0102,9833.0
2019-03-01 11:25:00,80.52,80.64,80.51,80.64,18982.0,77.0102,77.125,77.0006,77.125,18982.0
2019-03-01 11:30:00,80.66,80.7,80.63,80.63,16224.0,77.1441,77.1823,77.1154,77.1154,16224.0
2019-03-01 11:35:00,80.66,80.7,80.63,80.69,4538.0,77.1441,77.1823,77.1154,77.1728,4538.0
2019-03-01 11:40:00,80.68,80.71,80.65,80.7,12852.0,77.1632,77.1919,77.1345,77.1823,12852.0
2019-03-01 11:45:00,80.7,80.74,80.68,80.7,7458.0,77.1823,77.2206,77.1632,77.1823,7458.0
2019-03-01 11:50:00,80.69,80.73,80.63,80.69,12550.0,77.1728,77.211,77.1154,77.1728,12550.0
2019-03-01 11:55:00,80.68,80.71,80.62,80.68,7684.0,77.1632,77.1919,77.1058,77.1632,7684.0
2019-03-01 12:00:00,80.67,80.78,80.65,80.78,17798.0,77.1537,77.2589,77.1345,77.2589,17798.0
2019-03-01 12:05:00,80.78,80.83,80.78,80.79,9262.0,77.2589,77.3067,77.2589,77.2684,9262.0
2019-03-01 12:10:00,80.79,80.81,80.78,80.81,4479.0,77.2684,77.2876,77.2589,77.2876,4479.0
2019-03-01 12:15:00,80.81,80.88,80.81,80.88,6940.0,77.2876,77.3545,77.2876,77.3545,6940.0
2019-03-01 12:20:00,80.86,80.88,80.81,80.87,10710.0,77.3354,77.3545,77.2876,77.3449,10710.0
2019-03-01 12:25:00,80.87,80.9,80.86,80.9,6509.0,77.3449,77.3736,77.3354,77.3736,6509.0
2019-03-01 12:30:00,80.9,80.94,80.89,80.92,10996.0,77.3736,77.4119,77.3641,77.3928,10996.0
2019-03-01 12:35:00,80.92,80.94,80.9,80.93,3924.0,77.3928,77.4119,77.3736,77.4023,3924.0
2019-03-01 12:40:00,80.94,81.0,80.93,80.98,11222.0,77.4119,77.4693,77.4023,77.4501,11222.0
2019-03-01 12:45:00,80.97,81.02,80.96,81.02,8143.0,77.4406,77.4884,77.431,77.4884,8143.0
2019-03-01 12:50:00,81.03,81.05,81.01,81.01,6000.0,77.498,77.5171,77.4788,77.4788,6000.0
2019-03-01 12:55:00,81.02,81.02,80.98,80.99,5100.0,77.4884,77.4884,77.4501,77.4597,5100.0
2019-03-01 13:00:00,80.98,81.03,80.98,81.03,4927.0,77.4501,77.498,77.4501,77.498,4927.0
2019-03-01 13:05:00,81.03,81.03,80.98,81.0,5944.0,77.498,77.498,77.4501,77.4693,5944.0
2019-03-01 13:10:00,81.0,81.09,80.99,81.09,11086.0,77.4693,77.5553,77.4597,77.5553,11086.0
2019-03-01 13:15:00,81.08,81.11,81.07,81.1,27571.0,77.5458,77.5745,77.5362,77.5649,27571.0
2019-03-01 13:20:00,81.11,81.12,81.06,81.1,10038.0,77.5745,77.584,77.5267,77.5649,10038.0
2019-03-01 13:25:00,81.1,81.12,81.09,81.11,5627.0,77.5649,77.584,77.5553,77.5745,5627.0
2019-03-01 13:30:00,81.11,81.13,81.1,81.12,9132.0,77.5745,77.5936,77.5649,77.584,9132.0
2019-03-01 13:35:00,81.12,81.15,81.09,81.14,5904.0,77.584,77.6127,77.5553,77.6032,5904.0
2019-03-01 13:40:00,81.14,81.18,81.13,81.13,9677.0,77.6032,77.6414,77.5936,77.5936,9677.0
2019-03-01 13:45:00,81.14,81.15,81.11,81.15,4730.0,77.6032,77.6127,77.5745,77.6127,4730.0
2019-03-01 13:50:00,81.15,81.16,81.11,81.11,15094.0,77.6127,77.6223,77.5745,77.5745,15094.0
2019-03-01 13:55:00,81.13,81.15,81.12,81.15,5427.0,77.5936,77.6127,77.584,77.6127,5427.0
2019-03-01 14:00:00,81.16,81.17,81.13,81.13,9434.0,77.6223,77.6319,77.5936,77.5936,9434.0
2019-03-01 14:05:00,81.13,81.22,81.13,81.22,14573.0,77.5936,77.6797,77.5936,77.6797,14573.0
2019-03-01 14:10:00,81.22,81.29,81.22,81.29,13149.0,77.6797,77.7466,77.6797,77.7466,13149.0
2019-03-01 14:15:00,81.29,81.31,81.24,81.25,33249.0,77.7466,77.7658,77.6988,77.7084,33249.0
2019-03-01 14:20:00,81.25,81.37,81.24,81.37,24100.0,77.7084,77.8231,77.6988,77.8231,24100.0
2019-03-01 14:25:00,81.36,81.42,81.35,81.42,7518.0,77.8136,77.871,77.804,77.871,7518.0
2019-03-01 14:30:00,81.42,81.42,81.37,81.38,9100.0,77.871,77.871,77.8231,77.8327,9100.0
2019-03-01 14:35:00,81.39,81.43,81.37,81.38,11230.0,77.8423,77.8805,77.8231,77.8327,11230.0
2019-03-01 14:40:00,81.39,81.4,81.36,81.37,17272.0,77.8423,77.8518,77.8136,77.8231,17272.0
2019-03-01 14:45:00,81.37,81.38,81.29,81.31,12942.0,77.8231,77.8327,77.7466,77.7658,12942.0
2019-03-01 14:50:00,81.3,81.36,81.3,81.36,14592.0,77.7562,77.8136,77.7562,77.8136,14592.0
2019-03-01 14:55:00,81.36,81.42,81.35,81.42,10281.0,77.8136,77.871,77.804,77.871,10281.0
2019-03-01 15:00:00,81.41,81.43,81.38,81.39,16174.0,77.8614,77.8805,77.8327,77.8423,16174.0
2019-03-01 15:05:00,81.39,81.41,81.38,81.39,13127.0,77.8423,77.8614,77.8327,77.8423,13127.0
2019-03-01 15:10:00,81.39,81.39,81.32,81.32,18544.0,77.8423,77.8423,77.7753,77.7753,18544.0
2019-03-01 15:15:00,81.33,81.34,81.28,81.34,12758.0,77.7849,77.7944,77.7371,77.7944,12758.0
2019-03-01 15:20:00,81.34,81.37,81.33,81.37,17169.0,77.7944,77.8231,77.7849,77.8231,17169.0
2019-03-01 15:25:00,81.38,81.38,81.34,81.38,12780.0,77.8327,77.8327,77.7944,77.8327,12780.0
2019-03-01 15:30:00,81.39,81.41,81.33,81.34,24811.0,77.8423,77.8614,77.7849,77.7944,24811.0
2019-03-01 15:35:00,81.34,81.4,81.32,81.35,22526.0,77.7944,77.8518,77.7753,77.804,22526.0
2019-03-01 15:40:00,81.35,81.45,81.31,81.44,33489.0,77.804,77.8997,77.7658,77.8901,33489.0
2019-03-01 15:45:00,81.43,81.43,81.27,81.3,45669.0,77.8805,77.8805,77.7275,77.7562,45669.0
2019-03-01 15:50:00,81.31,81.31,81.26,81.26,47844.0,77.7658,77.7658,77.7179,77.7179,47844.0
2019-03-01 15:55:00,81.26,81.3,81.19,81.26,110094.0,77.7179,77.7562,77.651,77.7179,110094.0
2019-03-04 09:30:00,81.5,81.76,81.39,81.42,27363.0,77.9475,78.1961,77.8423,77.871,27363.0
2019-03-04 09:35:00,81.5,81.53,81.36,81.41,8116.0,77.9475,77.9762,77.8136,77.8614,8116.0
2019-03-04 09:40:00,81.42,81.56,81.35,81.53,9397.0,77.871,78.0049,77.804,77.9762,9397.0
2019-03-04 09:45:00,81.54,81.59,81.51,81.56,9440.0,77.9857,78.0336,77.957,78.0049,9440.0
2019-03-04 09:50:00,81.53,81.55,81.42,81.48,30144.0,77.9762,77.9953,77.871,77.9283,30144.0
2019-03-04 09:55:00,81.51,81.51,81.35,81.39,13734.0,77.957,77.957,77.804,77.8423,13734.0
2019-03-04 10:00:00,81.41,81.42,81.2,81.32,12557.0,77.8614,77.871,77.6606,77.7753,12557.0
2019-03-04 10:05:00,81.28,81.41,81.26,81.27,13263.0,77.7371,77.8614,77.7179,77.7275,13263.0
2019-03-04 10:10:00,81.28,81.28,80.91,81.0,35760.0,77.7371,77.7371,77.3832,77.4693,35760.0
2019-03-04 10:15:00,81.0,81.15,80.97,81.15,8210.0,77.4693,77.6127,77.4406,77.6127,8210.0
2019-03-04 10:20:00,81.15,81.26,81.14,81.22,13689.0,77.6127,77.7179,77.6032,77.6797,13689.0
2019-03-04 10:25:00,81.23,81.37,81.23,81.31,10612.0,77.6892,77.8231,77.6892,77.7658,10612.0
2019-03-04 10:30:00,81.32,81.38,81.28,81.28,13892.0,77.7753,77.8327,77.7371,77.7371,13892.0
2019-03-04 10:35:00,81.28,81.28,81.16,81.22,29079.0,77.7371,77.7371,77.6223,77.6797,29079.0
2019-03-04 10:40:00,81.2,81.21,81.11,81.2,12188.0,77.6606,77.6701,77.5745,77.6606,12188.0
2019-03-04 10:45:00,81.2,81.3,81.19,81.27,20792.0,77.6606,77.7562,77.651,77.7275,20792.0
2019-03-04 10:50:00,81.26,81.26,81.14,81.16,14927.0,77.7179,77.7179,77.6032,77.6223,14927.0
2019-03-04 10:55:00,81.15,81.19,81.13,81.16,11871.0,77.6127,77.651,77.5936,77.6223,11871.0
2019-03-04 11:00:00,81.15,81.16,81.1,81.16,10678.0,77.6127,77.6223,77.5649,77.6223,10678.0
2019-03-04 11:05:00,81.15,81.17,80.91,80.91,22822.0,77.6127,77.6319,77.3832,77.3832,22822.0
2019-03-04 11:10:00,80.89,80.9,80.8,80.81,8076.0,77.3641,77.3736,77.278,77.2876,8076.0
2019-03-04 11:15:00,80.78,80.78,80.68,80.69,19345.0,77.2589,77.2589,77.1632,77.1728,19345.0
2019-03-04 11:20:00,80.7,80.72,80.55,80.58,11674.0,77.1823,77.2015,77.0389,77.0676,11674.0
2019-03-04 11:25:00,80.58,80.64,80.49,80.57,13965.0,77.0676,77.125,76.9815,77.058,13965.0
2019-03-04 11:30:00,80.55,80.57,80.42,80.45,7696.0,77.0389,77.058,76.9146,76.9432,7696.0
2019-03-04 11:35:00,80.46,80.53,80.46,80.52,8849.0,76.9528,77.0198,76.9528,77.0102,8849.0
2019-03-04 11:40:00,80.51,80.52,80.37,80.37,17103.0,77.0006,77.0102,76.8667,76.8667,17103.0
2019-03-04 11:45:00,80.38,80.43,80.29,80.34,14149.0,76.8763,76.9241,76.7902,76.838,14149.0
2019-03-04 11:50:00,80.36,80.36,80.19,80.3,13514.0,76.8572,76.8572,76.6946,76.7998,13514.0
2019-03-04 11:55:00,80.3,80.3,80.14,80.19,14619.0,76.7998,76.7998,76.6468,76.6946,14619.0
2019-03-04 12:00:00,80.19,80.37,80.15,80.35,12234.0,76.6946,76.8667,76.6563,76.8476,12234.0
2019-03-04 12:05:00,80.36,80.37,80.27,80.31,11250.0,76.8572,76.8667,76.7711,76.8093,11250.0
2019-03-04 12:10:00,80.3,80.32,80.16,80.18,32072.0,76.7998,76.8189,76.6659,76.685,32072.0
2019-03-04 12:15:00,80.17,80.19,79.86,79.86,23867.0,76.6754,76.6946,76.379,76.379,23867.0
2019-03-04 12:20:00,79.84,79.9,79.77,79.82,18992.0,76.3598,76.4172,76.2929,76.3407,18992.0
2019-03-04 12:25:00,79.85,79.92,79.78,79.9,11235.0,76.3694,76.4363,76.3024,76.4172,11235.0
2019-03-04 12:30:00,79.93,80.02,79.9,79.98,7862.0,76.4459,76.532,76.4172,76.4937,7862.0
2019-03-04 12:35:00,79.96,79.97,79.87,79.92,15568.0,76.4746,76.4842,76.3885,76.4363,15568.0
2019-03-04 12:40:00,79.9,79.9,79.74,79.74,6128.0,76.4172,76.4172,76.2642,76.2642,6128.0
2019-03-04 12:45:00,79.76,79.76,79.61,79.72,9796.0,76.2833,76.2833,76.1399,76.2451,9796.0
2019-03-04 12:50:00,79.72,79.82,79.7,79.75,11942.0,76.2451,76.3407,76.2259,76.2738,11942.0
2019-03-04 12:55:00,79.74,79.8,79.67,79.77,8292.0,76.2642,76.3216,76.1972,76.2929,8292.0
2019-03-04 13:00:00,79.75,79.75,79.6,79.6,11636.0,76.2738,76.2738,76.1303,76.1303,11636.0
2019-03-04 13:05:00,79.59,79.62,79.53,79.53,10719.0,76.1207,76.1494,76.0633,76.0633,10719.0
2019-03-04 13:10:00,79.53,79.67,79.53,79.62,9998.0,76.0633,76.1972,76.0633,76.1494,9998.0
2019-03-04 13:15:00,79.64,79.79,79.61,79.77,7955.0,76.1686,76.312,76.1399,76.2929,7955.0
2019-03-04 13:20:00,79.78,79.94,79.78,79.92,22492.0,76.3024,76.4555,76.3024,76.4363,22492.0
2019-03-04 13:25:00,79.93,80.0,79.9,79.98,9548.0,76.4459,76.5129,76.4172,76.4937,9548.0
2019-03-04 13:30:00,79.99,80.04,79.94,79.96,11724.0,76.5033,76.5511,76.4555,76.4746,11724.0
2019-03-04 13:35:00,79.97,80.03,79.95,79.97,7054.0,76.4842,76.5416,76.465,76.4842,7054.0
2019-03-04 13:40:00,79.96,80.0,79.92,80.0,6551.0,76.4746,76.5129,76.4363,76.5129,6551.0
2019-03-04 13:45:00,80.0,80.0,79.92,80.0,5718.0,76.5129,76.5129,76.4363,76.5129,5718.0
2019-03-04 13:50:00,80.01,80.05,79.96,80.03,8315.0,76.5224,76.5607,76.4746,76.5416,8315.0
2019-03-04 13:55:00,80.03,80.13,80.0,80.1,11344.0,76.5416,76.6372,76.5129,76.6085,11344.0
2019-03-04 14:00:00,80.09,80.14,80.0,80.0,8285.0,76.5989,76.6468,76.5129,76.5129,8285.0
2019-03-04 14:05:00,80.02,80.09,80.01,80.02,10789.0,76.532,76.5989,76.5224,76.532,10789.0
2019-03-04 14:10:00,80.0,80.04,79.98,80.02,12658.0,76.5129,76.5511,76.4937,76.532,12658.0
2019-03-04 14:15:00,80.01,80.08,80.0,80.05,7983.0,76.5224,76.5894,76.5129,76.5607,7983.0
2019-03-04 14:20:00,80.06,80.07,79.98,80.06,15099.0,76.5702,76.5798,76.4937,76.5702,15099.0
2019-03-04 14:25:00,80.06,80.08,79.97,80.06,34859.0,76.5702,76.5894,76.4842,76.5702,34859.0
2019-03-04 14:30:00,80.07,80.09,79.98,80.0,41308.0,76.5798,76.5989,76.4937,76.5129,41308.0
2019-03-04 14:35:00,80.0,80.05,80.0,80.02,17172.0,76.5129,76.5607,76.5129,76.532,17172.0
2019-03-04 14:40:00,80.01,80.05,79.97,80.0,19322.0,76.5224,76.5607,76.4842,76.5129,19322.0
2019-03-04 14:45:00,80.0,80.02,79.97,79.99,7249.0,76.5129,76.532,76.4842,76.5033,7249.0
2019-03-04 14:50:00,80.0,80.08,79.98,80.08,56861.0,76.5129,76.5894,76.4937,76.5894,56861.0
2019-03-04 14:55:00,80.07,80.1,80.02,80.03,12664.0,76.5798,76.6085,76.532,76.5416,12664.0
2019-03-04 15:00:00,80.02,80.07,79.94,79.95,11328.0,76.532,76.5798,76.4555,76.465,11328.0
2019-03-04 15:05:00,79.96,79.98,79.91,79.94,17006.0,76.4746,76.4937,76.4268,76.4555,17006.0
2019-03-04 15:10:00,79.94,80.01,79.93,79.95,13732.0,76.4555,76.5224,76.4459,76.465,13732.0
2019-03-04 15:15:00,79.96,79.97,79.92,79.93,10359.0,76.4746,76.4842,76.4363,76.4459,10359.0
2019-03-04 15:20:00,79.93,79.98,79.9,79.93,11591.0,76.4459,76.4937,76.4172,76.4459,11591.0
2019-03-04 15:25:00,79.94,80.06,79.93,79.99,10947.0,76.4555,76.5702,76.4459,76.5033,10947.0
2019-03-04 15:30:00,79.99,80.03,79.95,79.97,14738.0,76.5033,76.5416,76.465,76.4842,14738.0
2019-03-04 15:35:00,79.96,80.03,79.92,79.99,20072.0,76.4746,76.5416,76.4363,76.5033,20072.0
2019-03-04 15:40:00,79.99,80.02,79.95,80.01,29407.0,76.5033,76.532,76.465,76.5224,29407.0
2019-03-04 15:45:00,79.99,80.08,79.98,79.98,35444.0,76.5033,76.5894,76.4937,76.4937,35444.0
2019-03-04 15:50:00,79.98,79.99,79.87,79.95,61616.0,76.4937,76.5033,76.3885,76.465,61616.0
2019-03-04 15:55:00,79.95,80.13,79.91,80.12,143299.0,76.465,76.6372,76.4268,76.6276,143299.0
2019-03-05 09:30:00,80.02,80.03,79.69,79.75,27435.0,76.532,76.5416,76.2164,76.2738,27435.0
2019-03-05 09:35:00,79.78,79.87,79.62,79.64,26089.0,76.3024,76.3885,76.1494,76.1686,26089.0
2019-03-05 09:40:00,79.62,79.84,79.53,79.82,24635.0,76.1494,76.3598,76.0633,76.3407,24635.0
2019-03-05 09:45:00,79.83,79.84,79.56,79.57,12224.0,76.3503,76.3598,76.092,76.1016,12224.0
2019-03-05 09:50:00,79.53,79.55,79.37,79.39,16401.0,76.0633,76.0825,75.9103,75.9294,16401.0
2019-03-05 09:55:00,79.4,79.5,79.36,79.42,18231.0,75.939,76.0347,75.9008,75.9581,18231.0
2019-03-05 10:00:00,79.44,79.7,79.43,79.69,12476.0,75.9773,76.2259,75.9677,76.2164,12476.0
2019-03-05 10:05:00,79.69,79.74,79.56,79.58,10816.0,76.2164,76.2642,76.092,76.1112,10816.0
2019-03-05 10:10:00,79.56,79.72,79.47,79.65,10781.0,76.092,76.2451,76.006,76.1781,10781.0
2019-03-05 10:15:00,79.68,79.69,79.53,79.54,7085.0,76.2068,76.2164,76.0633,76.0729,7085.0
2019-03-05 10:20:00,79.53,79.73,79.51,79.73,7100.0,76.0633,76.2546,76.0442,76.2546,7100.0
2019-03-05 10:25:00,79.75,79.78,79.62,79.62,5884.0,76.2738,76.3024,76.1494,76.1494,5884.0
2019-03-05 10:30:00,79.68,79.76,79.66,79.73,5271.0,76.2068,76.2833,76.1877,76.2546,5271.0
2019-03-05 10:35:00,79.72,79.77,79.69,79.76,7795.0,76.2451,76.2929,76.2164,76.2833,7795.0
2019-03-05 10:40:00,79.76,79.8,79.67,79.69,8661.0,76.2833,76.3216,76.1972,76.2164,8661.0
2019-03-05 10:45:00,79.68,79.68,79.59,79.67,10122.0,76.2068,76.2068,76.1207,76.1972,10122.0
2019-03-05 10:50:00,79.69,79.78,79.68,79.73,11455.0,76.2164,76.3024,76.2068,76.2546,11455.0
2019-03-05 10:55:00,79.72,79.73,79.58,79.61,11771.0,76.2451,76.2546,76.1112,76.1399,11771.0
2019-03-05 11:00:00,79.62,79.69,79.55,79.67,9693.0,76.1494,76.2164,76.0825,76.1972,9693.0
2019-03-05 11:05:00,79.65,79.65,79.55,79.57,9086.0,76.1781,76.1781,76.0825,76.1016,9086.0
2019-03-05 11:10:00,79.58,79.6,79.53,79.6,4431.0,76.1112,76.1303,76.0633,76.1303,4431.0
2019-03-05 11:15:00,79.62,79.65,79.58,79.6,8460.0,76.1494,76.1781,76.1112,76.1303,8460.0
2019-03-05 11:20:00,79.6,79.63,79.58,79.62,6649.0,76.1303,76.159,76.1112,76.1494,6649.0
2019-03-05 11:25:00,79.62,79.68,79.59,79.67,6532.0,76.1494,76.2068,76.1207,76.1972,6532.0
2019-03-05 11:30:00,79.66,79.73,79.65,79.65,7264.0,76.1877,76.2546,76.1781,76.1781,7264.0
2019-03-05 11:35:00,79.67,79.76,79.65,79.76,5666.0,76.1972,76.2833,76.1781,76.2833,5666.0
2019-03-05 11:40:00,79.74,79.81,79.74,79.81,14308.0,76.2642,76.3311,76.2642,76.3311,14308.0
2019-03-05 11:45:00,79.83,79.84,79.78,79.84,12667.0,76.3503,76.3598,76.3024,76.3598,12667.0
2019-03-05 11:50:00,79.84,79.85,79.7,79.75,10042.0,76.3598,76.3694,76.2259,76.2738,10042.0
2019-03-05 11:55:00,79.74,79.75,79.65,79.73,15595.0,76.2642,76.2738,76.1781,76.2546,15595.0
2019-03-05 12:00:00,79.73,79.77,79.68,79.69,5911.0,76.2546,76.2929,76.2068,76.2164,5911.0
2019-03-05 12:05:00,79.69,79.74,79.66,79.7,9491.0,76.2164,76.2642,76.1877,76.2259,9491.0
2019-03-05 12:10:00,79.71,79.75,79.69,79.7,4521.0,76.2355,76.2738,76.2164,76.2259,4521.0
2019-03-05 12:15:00,79.69,79.71,79.63,79.64,8560.0,76.2164,76.2355,76.159,76.1686,8560.0
2019-03-05 12:20:00,79.64,79.67,79.6,79.65,8234.0,76.1686,76.1972,76.1303,76.1781,8234.0
2019-03-05 12:25:00,79.66,79.71,79.66,79.71,8189.0,76.1877,76.2355,76.1877,76.2355,8189.0
2019-03-05 12:30:00,79.73,79.77,79.73,79.73,4700.0,76.2546,76.2929,76.2546,76.2546,4700.0
2019-03-05 12:35:00,79.73,79.73,79.67,79.71,4484.0,76.2546,76.2546,76.1972,76.2355,4484.0
2019-03-05 12:40:00,79.71,79.73,79.69,79.7,3561.0,76.2355,76.2546,76.2164,76.2259,3561.0
2019-03-05 12:45:00,79.68,79.7,79.62,79.62,4117.0,76.2068,76.2259,76.1494,76.1494,4117.0
2019-03-05 12:50:00,79.62,79.67,79.6,79.67,6545.0,76.1494,76.1972,76.1303,76.1972,6545.0
2019-03-05 12:55:00,79.66,79.74,79.65,79.71,5595.0,76.1877,76.2642,76.1781,76.2355,5595.0
2019-03-05 13:00:00,79.71,79.74,79.69,79.74,6605.0,76.2355,76.2642,76.2164,76.2642,6605.0
2019-03-05 13:05:00,79.75,79.75,79.71,79.71,3847.0,76.2738,76.2738,76.2355,76.2355,3847.0
2019-03-05 13:10:00,79.71,79.75,79.69,79.74,7837.0,76.2355,76.2738,76.2164,76.2642,7837.0
2019-03-05 13:15:00,79.75,79.76,79.62,79.66,8444.0,76.2738,76.2833,76.1494,76.1877,8444.0
2019-03-05 13:20:00,79.66,79.69,79.63,79.63,7159.0,76.1877,76.2164,76.159,76.159,7159.0
2019-03-05 13:25:00,79.63,79.66,79.61,79.61,8301.0,76.159,76.1877,76.1399,76.1399,8301.0
2019-03-05 13:30:00,79.61,79.64,79.59,79.63,15176.0,76.1399,76.1686,76.1207,76.159,15176.0
2019-03-05 13:35:00,79.64,79.67,79.62,79.63,5379.0,76.1686,76.1972,76.1494,76.159,5379.0
2019-03-05 13:40:00,79.63,79.63,79.54,79.61,8147.0,76.159,76.159,76.0729,76.1399,8147.0
2019-03-05 13:45:00,79.61,79.65,79.6,79.61,5134.0,76.1399,76.1781,76.1303,76.1399,5134.0
2019-03-05 13:50:00,79.62,79.63,79.58,79.6,11270.0,76.1494,76.159,76.1112,76.1303,11270.0
2019-03-05 13:55:00,79.6,79.65,79.6,79.62,7035.0,76.1303,76.1781,76.1303,76.1494,7035.0
2019-03-05 14:00:00,79.62,79.69,79.59,79.67,8733.0,76.1494,76.2164,76.1207,76.1972,8733.0
2019-03-05 14:05:00,79.68,79.69,79.65,79.66,7384.0,76.2068,76.2164,76.1781,76.1877,7384.0
2019-03-05 14:10:00,79.66,79.69,79.62,79.62,5200.0,76.1877,76.2164,76.1494,76.1494,5200.0
2019-03-05 14:15:00,79.62,79.64,79.6,79.62,5975.0,76.1494,76.1686,76.1303,76.1494,5975.0
2019-03-05 14:20:00,79.62,79.66,79.6,79.64,9063.0,76.1494,76.1877,76.1303,76.1686,9063.0
2019-03-05 14:25:00,79.64,79.67,79.63,79.65,8904.0,76.1686,76.1972,76.159,76.1781,8904.0
2019-03-05 14:30:00,79.66,79.74,79.66,79.7,10909.0,76.1877,76.2642,76.1877,76.2259,10909.0
2019-03-05 14:35:00,79.7,79.72,79.68,79.7,6382.0,76.2259,76.2451,76.2068,76.2259,6382.0
2019-03-05 14:40:00,79.7,79.76,79.7,79.72,5701.0,76.2259,76.2833,76.2259,76.2451,5701.0
2019-03-05 14:45:00,79.72,79.76,79.71,79.76,8372.0,76.2451,76.2833,76.2355,76.2833,8372.0
2019-03-05 14:50:00,79.76,79.87,79.76,79.86,13323.0,76.2833,76.3885,76.2833,76.379,13323.0
2019-03-05 14:55:00,79.85,79.86,79.78,79.8,9587.0,76.3694,76.379,76.3024,76.3216,9587.0
2019-03-05 15:00:00,79.8,79.81,79.67,79.67,11156.0,76.3216,76.3311,76.1972,76.1972,11156.0
2019-03-05 15:05:00,79.69,79.7,79.51,79.56,15443.0,76.2164,76.2259,76.0442,76.092,15443.0
2019-03-05 15:10:00,79.57,79.68,79.55,79.65,11531.0,76.1016,76.2068,76.0825,76.1781,11531.0
2019-03-05 15:15:00,79.65,79.66,79.55,79.61,8418.0,76.1781,76.1877,76.0825,76.1399,8418.0
2019-03-05 15:20:00,79.61,79.65,79.56,79.65,5909.0,76.1399,76.1781,76.092,76.1781,5909.0
2019-03-05 15:25:00,79.66,79.68,79.59,79.61,7975.0,76.1877,76.2068,76.1207,76.1399,7975.0
2019-03-05 15:30:00,79.61,79.63,79.59,79.6,14775.0,76.1399,76.159,76.1207,76.1303,14775.0
2019-03-05 15:35:00,79.6,79.72,79.6,79.72,13705.0,76.1303,76.2451,76.1303,76.2451,13705.0
2019-03-05 15:40:00,79.72,79.84,79.71,79.84,24934.0,76.2451,76.3598,76.2355,76.3598,24934.0
2019-03-05 15:45:00,79.84,79.85,79.78,79.78,25652.0,76.3598,76.3694,76.3024,76.3024,25652.0
2019-03-05 15:50:00,79.78,79.78,79.7,79.74,36861.0,76.3024,76.3024,76.2259,76.2642,36861.0
2019-03-05 15:55:00,79.73,79.78,79.69,79.72,114482.0,76.2546,76.3024,76.2164,76.2451,114482.0
2019-03-06 09:30:00,79.82,79.82,79.61,79.71,25241.0,76.3407,76.3407,76.1399,76.2355,25241.0
2019-03-06 09:35:00,79.67,79.9,79.67,79.86,6151.0,76.1972,76.4172,76.1972,76.379,6151.0
2019-03-06 09:40:00,79.81,79.89,79.72,79.78,6159.0,76.3311,76.4077,76.2451,76.3024,6159.0
2019-03-06 09:45:00,79.82,79.82,79.63,79.73,13256.0,76.3407,76.3407,76.159,76.2546,13256.0
2019-03-06 09:50:00,79.76,79.9,79.75,79.88,8828.0,76.2833,76.4172,76.2738,76.3981,8828.0
2019-03-06 09:55:00,79.89,79.98,79.87,79.96,13705.0,76.4077,76.4937,76.3885,76.4746,13705.0
2019-03-06 10:00:00,79.96,79.96,79.78,79.8,6547.0,76.4746,76.4746,76.3024,76.3216,6547.0
2019-03-06 10:05:00,79.81,79.88,79.8,79.81,5332.0,76.3311,76.3981,76.3216,76.3311,5332.0
2019-03-06 10:10:00,79.82,79.82,79.69,79.76,36613.0,76.3407,76.3407,76.2164,76.2833,36613.0
2019-03-06 10:15:00,79.77,79.8,79.66,79.66,14052.0,76.2929,76.3216,76.1877,76.1877,14052.0
2019-03-06 10:20:00,79.64,79.64,79.53,79.58,10643.0,76.1686,76.1686,76.0633,76.1112,10643.0
2019-03-06 10:25:00,79.58,79.64,79.55,79.57,8735.0,76.1112,76.1686,76.0825,76.1016,8735.0
2019-03-06 10:30:00,79.58,79.59,79.41,79.48,10255.0,76.1112,76.1207,75.9486,76.0155,10255.0
2019-03-06 10:35:00,79.45,79.52,79.42,79.52,8540.0,75.9868,76.0538,75.9581,76.0538,8540.0
2019-03-06 10:40:00,79.5,79.56,79.46,79.55,4600.0,76.0347,76.092,75.9964,76.0825,4600.0
2019-03-06 10:45:00,79.54,79.67,79.54,79.62,7896.0,76.0729,76.1972,76.0729,76.1494,7896.0
2019-03-06 10:50:00,79.66,79.7,79.62,79.69,7773.0,76.1877,76.2259,76.1494,76.2164,7773.0
2019-03-06 10:55:00,79.71,79.77,79.71,79.76,6146.0,76.2355,76.2929,76.2355,76.2833,6146.0
2019-03-06 11:00:00,79.75,79.84,79.74,79.81,11391.0,76.2738,76.3598,76.2642,76.3311,11391.0
2019-03-06 11:05:00,79.81,79.86,79.8,79.86,6091.0,76.3311,76.379,76.3216,76.379,6091.0
2019-03-06 11:10:00,79.83,79.83,79.73,79.79,5193.0,76.3503,76.3503,76.2546,76.312,5193.0
2019-03-06 11:15:00,79.78,79.84,79.74,79.77,6106.0,76.3024,76.3598,76.2642,76.2929,6106.0
2019-03-06 11:20:00,79.77,79.77,79.64,79.64,4200.0,76.2929,76.2929,76.1686,76.1686,4200.0
2019-03-06 11:25:00,79.59,79.73,79.59,79.69,6144.0,76.1207,76.2546,76.1207,76.2164,6144.0
2019-03-06 11:30:00,79.72,79.77,79.66,79.68,9566.0,76.2451,76.2929,76.1877,76.2068,9566.0
2019-03-06 11:35:00,79.67,79.68,79.52,79.52,12590.0,76.1972,76.2068,76.0538,76.0538,12590.0
2019-03-06 11:40:00,79.5,79.51,79.41,79.46,6604.0,76.0347,76.0442,75.9486,75.9964,6604.0
2019-03-06 11:45:00,79.48,79.55,79.43,79.43,3841.0,76.0155,76.0825,75.9677,75.9677,3841.0
2019-03-06 11:50:00,79.41,79.46,79.35,79.42,5913.0,75.9486,75.9964,75.8912,75.9581,5913.0
2019-03-06 11:55:00,79.41,79.45,79.38,79.43,4700.0,75.9486,75.9868,75.9199,75.9677,4700.0
2019-03-06 12:00:00,79.43,79.52,79.42,79.5,5172.0,75.9677,76.0538,75.9581,76.0347,5172.0
2019-03-06 12:05:00,79.49,79.59,79.49,79.53,8224.0,76.0251,76.1207,76.0251,76.0633,8224.0
2019-03-06 12:10:00,79.52,79.57,79.52,79.54,6700.0,76.0538,76.1016,76.0538,76.0729,6700.0
2019-03-06 12:15:00,79.51,79.55,79.39,79.4,6513.0,76.0442,76.0825,75.9294,75.939,6513.0
2019-03-06 12:20:00,79.41,79.5,79.37,79.37,22409.0,75.9486,76.0347,75.9103,75.9103,22409.0
2019-03-06 12:25:00,79.38,79.39,79.31,79.31,4826.0,75.9199,75.9294,75.8529,75.8529,4826.0
2019-03-06 12:30:00,79.35,79.4,79.35,79.37,10626.0,75.8912,75.939,75.8912,75.9103,10626.0
2019-03-06 12:35:00,79.39,79.41,79.34,79.34,10864.0,75.9294,75.9486,75.8816,75.8816,10864.0
2019-03-06 12:40:00,79.34,79.37,79.32,79.33,6507.0,75.8816,75.9103,75.8625,75.8721,6507.0
2019-03-06 12:45:00,79.34,79.34,79.27,79.27,6080.0,75.8816,75.8816,75.8147,75.8147,6080.0
2019-03-06 12:50:00,79.29,79.36,79.24,79.25,7304.0,75.8338,75.9008,75.786,75.7956,7304.0
2019-03-06 12:55:00,79.25,79.28,79.21,79.21,4664.0,75.7956,75.8242,75.7573,75.7573,4664.0
2019-03-06 13:00:00,79.23,79.26,79.2,79.2,6400.0,75.7764,75.8051,75.7477,75.7477,6400.0
2019-03-06 13:05:00,79.19,79.2,79.12,79.13,15568.0,75.7382,75.7477,75.6712,75.6808,15568.0
2019-03-06 13:10:00,79.13,79.16,79.11,79.16,6826.0,75.6808,75.7095,75.6617,75.7095,6826.0
2019-03-06 13:15:00,79.14,79.22,79.09,79.19,12453.0,75.6903,75.7669,75.6425,75.7382,12453.0
2019-03-06 13:20:00,79.17,79.17,79.05,79.05,9055.0,75.719,75.719,75.6043,75.6043,9055.0
2019-03-06 13:25:00,79.05,79.09,79.02,79.06,9589.0,75.6043,75.6425,75.5756,75.6138,9589.0
2019-03-06 13:30:00,79.06,79.16,79.06,79.16,5221.0,75.6138,75.7095,75.6138,75.7095,5221.0
2019-03-06 13:35:00,79.16,79.27,79.12,79.27,8345.0,75.7095,75.8147,75.6712,75.8147,8345.0
2019-03-06 13:40:00,79.27,79.27,79.14,79.14,11160.0,75.8147,75.8147,75.6903,75.6903,11160.0
2019-03-06 13:45:00,79.14,79.15,79.05,79.05,11160.0,75.6903,75.6999,75.6043,75.6043,11160.0
2019-03-06 13:50:00,79.05,79.11,79.0,79.1,14536.0,75.6043,75.6617,75.5564,75.6521,14536.0
2019-03-06 13:55:00,79.13,79.24,79.13,79.19,12939.0,75.6808,75.786,75.6808,75.7382,12939.0
2019-03-06 14:00:00,79.2,79.23,79.11,79.23,12212.0,75.7477,75.7764,75.6617,75.7764,12212.0
2019-03-06 14:05:00,79.23,79.23,79.11,79.11,7113.0,75.7764,75.7764,75.6617,75.6617,7113.0
2019-03-06 14:10:00,79.11,79.18,79.11,79.13,8356.0,75.6617,75.7286,75.6617,75.6808,8356.0
2019-03-06 14:15:00,79.14,79.14,79.05,79.08,9900.0,75.6903,75.6903,75.6043,75.633,9900.0
2019-03-06 14:20:00,79.06,79.14,79.06,79.13,10795.0,75.6138,75.6903,75.6138,75.6808,10795.0
2019-03-06 14:25:00,79.12,79.13,79.05,79.05,11380.0,75.6712,75.6808,75.6043,75.6043,11380.0
2019-03-06 14:30:00,79.07,79.1,78.98,78.99,13799.0,75.6234,75.6521,75.5373,75.5469,13799.0
2019-03-06 14:35:00,78.99,79.04,78.98,79.0,6971.0,75.5469,75.5947,75.5373,75.5564,6971.0
2019-03-06 14:40:00,79.01,79.01,78.88,78.92,15392.0,75.566,75.566,75.4417,75.4799,15392.0
2019-03-06 14:45:00,78.92,79.04,78.92,79.04,8944.0,75.4799,75.5947,75.4799,75.5947,8944.0
2019-03-06 14:50:00,79.05,79.07,78.97,79.04,7425.0,75.6043,75.6234,75.5278,75.5947,7425.0
2019-03-06 14:55:00,79.03,79.09,79.01,79.05,9326.0,75.5851,75.6425,75.566,75.6043,9326.0
2019-03-06 15:00:00,79.05,79.1,78.99,78.99,15429.0,75.6043,75.6521,75.5469,75.5469,15429.0
2019-03-06 15:05:00,79.0,79.0,78.86,78.91,11254.0,75.5564,75.5564,75.4225,75.4704,11254.0
2019-03-06 15:10:00,78.9,78.92,78.83,78.84,7860.0,75.4608,75.4799,75.3939,75.4034,7860.0
2019-03-06 15:15:00,78.84,78.89,78.82,78.88,14508.0,75.4034,75.4512,75.3843,75.4417,14508.0
2019-03-06 15:20:00,78.88,78.91,78.87,78.9,11013.0,75.4417,75.4704,75.4321,75.4608,11013.0
2019-03-06 15:25:00,78.9,78.92,78.73,78.81,34062.0,75.4608,75.4799,75.2982,75.3747,34062.0
2019-03-06 15:30:00,78.81,78.82,78.74,78.77,41596.0,75.3747,75.3843,75.3078,75.3365,41596.0
2019-03-06 15:35:00,78.78,78.81,78.74,78.8,23905.0,75.346,75.3747,75.3078,75.3652,23905.0
2019-03-06 15:40:00,78.8,78.95,78.79,78.9,36794.0,75.3652,75.5086,75.3556,75.4608,36794.0
2019-03-06 15:45:00,78.93,78.94,78.78,78.8,59797.0,75.4895,75.4991,75.346,75.3652,59797.0
2019-03-06 15:50:00,78.81,78.98,78.8,78.86,45957.0,75.3747,75.5373,75.3652,75.4225,45957.0
2019-03-06 15:55:00,78.86,78.88,78.75,78.76,86579.0,75.4225,75.4417,75.3173,75.3269,86579.0
2019-03-07 09:30:00,78.69,79.1,78.59,78.6,22237.0,75.26,75.6521,75.1643,75.1739,22237.0
2019-03-07 09:35:00,78.6,78.6,78.43,78.48,14221.0,75.1739,75.1739,75.0113,75.0591,14221.0
2019-03-07 09:40:00,78.48,78.53,78.28,78.47,13512.0,75.0591,75.1069,74.8678,75.0495,13512.0
2019-03-07 09:45:00,78.46,78.46,78.33,78.33,7776.0,75.04,75.04,74.9157,74.9157,7776.0
2019-03-07 09:50:00,78.32,78.33,78.01,78.21,9974.0,74.9061,74.9157,74.6096,74.8009,9974.0
2019-03-07 09:55:00,78.22,78.33,78.21,78.28,5700.0,74.8104,74.9157,74.8009,74.8678,5700.0
2019-03-07 10:00:00,78.29,78.42,78.25,78.41,21086.0,74.8774,75.0017,74.8391,74.9922,21086.0
2019-03-07 10:05:00,78.45,78.53,78.35,78.5,18923.0,75.0304,75.1069,74.9348,75.0782,18923.0
2019-03-07 10:10:00,78.52,78.52,78.42,78.5,14859.0,75.0974,75.0974,75.0017,75.0782,14859.0
2019-03-07 10:15:00,78.54,78.58,78.36,78.38,9944.0,75.1165,75.1548,74.9443,74.9635,9944.0
2019-03-07 10:20:00,78.37,78.51,78.32,78.46,11690.0,74.9539,75.0878,74.9061,75.04,11690.0
2019-03-07 10:25:00,78.49,78.55,78.48,78.53,7269.0,75.0687,75.1261,75.0591,75.1069,7269.0
2019-03-07 10:30:00,78.54,78.56,78.49,78.52,8700.0,75.1165,75.1356,75.0687,75.0974,8700.0
2019-03-07 10:35:00,78.5,78.51,78.4,78.42,7931.0,75.0782,75.0878,74.9826,75.0017,7931.0
2019-03-07 10:40:00,78.41,78.41,78.32,78.38,8127.0,74.9922,74.9922,74.9061,74.9635,8127.0
2019-03-07 10:45:00,78.37,78.63,78.37,78.63,13606.0,74.9539,75.2026,74.9539,75.2026,13606.0
2019-03-07 10:50:00,78.65,78.75,78.61,78.75,8558.0,75.2217,75.3173,75.1834,75.3173,8558.0
2019-03-07 10:55:00,78.77,78.83,78.7,78.81,9493.0,75.3365,75.3939,75.2695,75.3747,9493.0
2019-03-07 11:00:00,78.8,78.88,78.73,78.79,14067.0,75.3652,75.4417,75.2982,75.3556,14067.0
2019-03-07 11:05:00,78.8,78.82,78.75,78.81,5276.0,75.3652,75.3843,75.3173,75.3747,5276.0
2019-03-07 11:10:00,78.84,78.93,78.82,78.93,9545.0,75.4034,75.4895,75.3843,75.4895,9545.0
2019-03-07 11:15:00,78.95,78.95,78.66,78.73,9167.0,75.5086,75.5086,75.2313,75.2982,9167.0
2019-03-07 11:20:00,78.75,78.75,78.67,78.71,7443.0,75.3173,75.3173,75.2408,75.2791,7443.0
2019-03-07 11:25:00,78.71,78.85,78.71,78.84,7240.0,75.2791,75.413,75.2791,75.4034,7240.0
2019-03-07 11:30:00,78.85,79.07,78.85,79.02,9477.0,75.413,75.6234,75.413,75.5756,9477.0
2019-03-07 11:35:00,79.02,79.06,78.99,79.02,6156.0,75.5756,75.6138,75.5469,75.5756,6156.0
2019-03-07 11:40:00,79.02,79.08,78.99,79.05,6070.0,75.5756,75.633,75.5469,75.6043,6070.0
2019-03-07 11:45:00,79.05,79.07,79.04,79.05,2872.0,75.6043,75.6234,75.5947,75.6043,2872.0
2019-03-07 11:50:00,79.06,79.06,78.94,78.94,5173.0,75.6138,75.6138,75.4991,75.4991,5173.0
2019-03-07 11:55:00,78.96,78.96,78.9,78.95,3143.0,75.5182,75.5182,75.4608,75.5086,3143.0
2019-03-07 12:00:00,78.93,78.94,78.86,78.88,5369.0,75.4895,75.4991,75.4225,75.4417,5369.0
2019-03-07 12:05:00,78.88,78.95,78.86,78.9,9495.0,75.4417,75.5086,75.4225,75.4608,9495.0
2019-03-07 12:10:00,78.9,78.91,78.86,78.88,6928.0,75.4608,75.4704,75.4225,75.4417,6928.0
2019-03-07 12:15:00,78.88,78.9,78.75,78.83,21334.0,75.4417,75.4608,75.3173,75.3939,21334.0
2019-03-07 12:20:00,78.83,78.85,78.68,78.73,23994.0,75.3939,75.413,75.2504,75.2982,23994.0
2019-03-07 12:25:00,78.73,78.83,78.7,78.76,24755.0,75.2982,75.3939,75.2695,75.3269,24755.0
2019-03-07 12:30:00,78.74,78.87,78.63,78.85,52987.0,75.3078,75.4321,75.2026,75.413,52987.0
2019-03-07 12:35:00,78.85,78.85,78.76,78.79,6386.0,75.413,75.413,75.3269,75.3556,6386.0
2019-03-07 12:40:00,78.81,78.86,78.73,78.73,15212.0,75.3747,75.4225,75.2982,75.2982,15212.0
2019-03-07 12:45:00,78.74,78.8,78.68,78.76,21802.0,75.3078,75.3652,75.2504,75.3269,21802.0
2019-03-07 12:50:00,78.77,78.85,78.71,78.81,23041.0,75.3365,75.413,75.2791,75.3747,23041.0
2019-03-07 12:55:00,78.83,78.85,78.78,78.79,10888.0,75.3939,75.413,75.346,75.3556,10888.0
2019-03-07 13:00:00,78.78,78.78,78.7,78.72,24868.0,75.346,75.346,75.2695,75.2887,24868.0
2019-03-07 13:05:00,78.72,78.72,78.6,78.65,18223.0,75.2887,75.2887,75.1739,75.2217,18223.0
2019-03-07 13:10:00,78.66,78.79,78.64,78.75,29072.0,75.2313,75.3556,75.2121,75.3173,29072.0
2019-03-07 13:15:00,78.76,78.8,78.72,78.75,6650.0,75.3269,75.3652,75.2887,75.3173,6650.0
2019-03-07 13:20:00,78.75,78.77,78.71,78.71,5976.0,75.3173,75.3365,75.2791,75.2791,5976.0
2019-03-07 13:25:00,78.73,78.76,78.72,78.75,6489.0,75.2982,75.3269,75.2887,75.3173,6489.0
2019-03-07 13:30:00,78.75,78.75,78.66,78.66,5900.0,75.3173,75.3173,75.2313,75.2313,5900.0
2019-03-07 13:35:00,78.62,78.66,78.62,78.65,3000.0,75.193,75.2313,75.193,75.2217,3000.0
2019-03-07 13:40:00,78.66,78.75,78.65,78.73,7325.0,75.2313,75.3173,75.2217,75.2982,7325.0
2019-03-07 13:45:00,78.74,78.76,78.67,78.73,4396.0,75.3078,75.3269,75.2408,75.2982,4396.0
2019-03-07 13:50:00,78.74,78.75,78.68,78.71,5634.0,75.3078,75.3173,75.2504,75.2791,5634.0
2019-03-07 13:55:00,78.72,78.73,78.7,78.71,2881.0,75.2887,75.2982,75.2695,75.2791,2881.0
2019-03-07 14:00:00,78.73,78.78,78.71,78.76,5400.0,75.2982,75.346,75.2791,75.3269,5400.0
2019-03-07 14:05:00,78.77,78.77,78.65,78.66,7449.0,75.3365,75.3365,75.2217,75.2313,7449.0
2019-03-07 14:10:00,78.67,78.69,78.54,78.54,5268.0,75.2408,75.26,75.1165,75.1165,5268.0
2019-03-07 14:15:00,78.53,78.56,78.49,78.55,4155.0,75.1069,75.1356,75.0687,75.1261,4155.0
2019-03-07 14:20:00,78.59,78.63,78.59,78.61,4103.0,75.1643,75.2026,75.1643,75.1834,4103.0
2019-03-07 14:25:00,78.61,78.64,78.59,78.64,4417.0,75.1834,75.2121,75.1643,75.2121,4417.0
2019-03-07 14:30:00,78.65,78.67,78.57,78.58,6100.0,75.2217,75.2408,75.1452,75.1548,6100.0
2019-03-07 14:35:00,78.58,78.59,78.54,78.55,5477.0,75.1548,75.1643,75.1165,75.1261,5477.0
2019-03-07 14:40:00,78.55,78.61,78.51,78.58,3299.0,75.1261,75.1834,75.0878,75.1548,3299.0
2019-03-07 14:45:00,78.58,78.6,78.46,78.51,10492.0,75.1548,75.1739,75.04,75.0878,10492.0
2019-03-07 14:50:00,78.5,78.51,78.37,78.43,9193.0,75.0782,75.0878,74.9539,75.0113,9193.0
2019-03-07 14:55:00,78.43,78.52,78.34,78.34,22021.0,75.0113,75.0974,74.9252,74.9252,22021.0
2019-03-07 15:00:00,78.34,78.36,78.23,78.27,15254.0,74.9252,74.9443,74.82,74.8583,15254.0
2019-03-07 15:05:00,78.27,78.33,78.23,78.32,7463.0,74.8583,74.9157,74.82,74.9061,7463.0
2019-03-07 15:10:00,78.31,78.4,78.28,78.37,8323.0,74.8965,74.9826,74.8678,74.9539,8323.0
2019-03-07 15:15:00,78.37,78.45,78.35,78.45,12139.0,74.9539,75.0304,74.9348,75.0304,12139.0
2019-03-07 15:20:00,78.44,78.48,78.36,78.4,12842.0,75.0209,75.0591,74.9443,74.9826,12842.0
2019-03-07 15:25:00,78.41,78.48,78.35,78.35,19673.0,74.9922,75.0591,74.9348,74.9348,19673.0
2019-03-07 15:30:00,78.35,78.49,78.35,78.45,25486.0,74.9348,75.0687,74.9348,75.0304,25486.0
2019-03-07 15:35:00,78.44,78.62,78.44,78.62,15928.0,75.0209,75.193,75.0209,75.193,15928.0
2019-03-07 15:40:00,78.61,78.62,78.52,78.55,21309.0,75.1834,75.193,75.0974,75.1261,21309.0
2019-03-07 15:45:00,78.57,78.62,78.53,78.57,18603.0,75.1452,75.193,75.1069,75.1452,18603.0
2019-03-07 15:50:00,78.57,78.57,78.48,78.53,31276.0,75.1452,75.1452,75.0591,75.1069,31276.0
2019-03-07 15:55:00,78.53,78.77,78.53,78.72,98733.0,75.1069,75.3365,75.1069,75.2887,98733.0
2019-03-08 09:30:00,78.18,78.24,77.96,78.01,16991.0,74.7722,74.8296,74.5618,74.6096,16991.0
2019-03-08 09:35:00,78.02,78.18,77.98,78.13,11453.0,74.6192,74.7722,74.5809,74.7244,11453.0
2019-03-08 09:40:00,78.09,78.15,78.0,78.0,3403.0,74.6861,74.7435,74.6,74.6,3403.0
2019-03-08 09:45:00,77.97,78.16,77.94,78.07,4785.0,74.5713,74.7531,74.5427,74.667,4785.0
2019-03-08 09:50:00,78.11,78.16,78.0,78.1,5600.0,74.7052,74.7531,74.6,74.6957,5600.0
2019-03-08 09:55:00,78.08,78.11,78.03,78.03,3184.0,74.6765,74.7052,74.6287,74.6287,3184.0
2019-03-08 10:00:00,77.99,77.99,77.74,77.76,10902.0,74.5905,74.5905,74.3514,74.3705,10902.0
2019-03-08 10:05:00,77.73,77.73,77.46,77.6,26091.0,74.3418,74.3418,74.0836,74.2175,26091.0
2019-03-08 10:10:00,77.6,77.73,77.47,77.55,16662.0,74.2175,74.3418,74.0931,74.1697,16662.0
2019-03-08 10:15:00,77.54,77.58,77.47,77.48,17847.0,74.1601,74.1983,74.0931,74.1027,17847.0
2019-03-08 10:20:00,77.47,77.62,77.45,77.51,8200.0,74.0931,74.2366,74.074,74.1314,8200.0
2019-03-08 10:25:00,77.49,77.66,77.48,77.58,7000.0,74.1123,74.2749,74.1027,74.1983,7000.0
2019-03-08 10:30:00,77.59,77.64,77.49,77.49,6499.0,74.2079,74.2557,74.1123,74.1123,6499.0
2019-03-08 10:35:00,77.48,77.57,77.42,77.42,9590.0,74.1027,74.1888,74.0453,74.0453,9590.0
2019-03-08 10:40:00,77.41,77.7,77.4,77.7,7206.0,74.0358,74.3131,74.0262,74.3131,7206.0
2019-03-08 10:45:00,77.7,77.79,77.68,77.75,8566.0,74.3131,74.3992,74.294,74.3609,8566.0
2019-03-08 10:50:00,77.78,77.78,77.58,77.6,5161.0,74.3896,74.3896,74.1983,74.2175,5161.0
2019-03-08 10:55:00,77.62,77.65,77.51,77.52,10152.0,74.2366,74.2653,74.1314,74.141,10152.0
2019-03-08 11:00:00,77.52,77.6,77.49,77.56,17777.0,74.141,74.2175,74.1123,74.1792,17777.0
2019-03-08 11:05:00,77.58,77.63,77.47,77.55,12944.0,74.1983,74.2462,74.0931,74.1697,12944.0
2019-03-08 11:10:00,77.57,77.67,77.55,77.66,6624.0,74.1888,74.2844,74.1697,74.2749,6624.0
2019-03-08 11:15:00,77.66,77.74,77.57,77.6,28712.0,74.2749,74.3514,74.1888,74.2175,28712.0
2019-03-08 11:20:00,77.59,77.64,77.52,77.64,18074.0,74.2079,74.2557,74.141,74.2557,18074.0
2019-03-08 11:25:00,77.62,77.75,77.6,77.66,51026.0,74.2366,74.3609,74.2175,74.2749,51026.0
2019-03-08 11:30:00,77.66,77.71,77.57,77.61,11850.0,74.2749,74.3227,74.1888,74.227,11850.0
2019-03-08 11:35:00,77.6,77.6,77.54,77.54,9976.0,74.2175,74.2175,74.1601,74.1601,9976.0
2019-03-08 11:40:00,77.54,77.63,77.53,77.62,17784.0,74.1601,74.2462,74.1505,74.2366,17784.0
2019-03-08 11:45:00,77.62,77.72,77.62,77.63,7935.0,74.2366,74.3322,74.2366,74.2462,7935.0
2019-03-08 11:50:00,77.62,77.7,77.56,77.67,10861.0,74.2366,74.3131,74.1792,74.2844,10861.0
2019-03-08 11:55:00,77.67,77.68,77.58,77.61,45740.0,74.2844,74.294,74.1983,74.227,45740.0
2019-03-08 12:00:00,77.6,77.62,77.57,77.6,4659.0,74.2175,74.2366,74.1888,74.2175,4659.0
2019-03-08 12:05:00,77.57,77.61,77.56,77.59,7796.0,74.1888,74.227,74.1792,74.2079,7796.0
2019-03-08 12:10:00,77.58,77.68,77.57,77.68,3833.0,74.1983,74.294,74.1888,74.294,3833.0
2019-03-08 12:15:00,77.69,77.73,77.65,77.65,6325.0,74.3035,74.3418,74.2653,74.2653,6325.0
2019-03-08 12:20:00,77.66,77.69,77.59,77.59,2510.0,74.2749,74.3035,74.2079,74.2079,2510.0
2019-03-08 12:25:00,77.6,77.72,77.6,77.7,3598.0,74.2175,74.3322,74.2175,74.3131,3598.0
2019-03-08 12:30:00,77.71,77.74,77.68,77.7,18627.0,74.3227,74.3514,74.294,74.3131,18627.0
2019-03-08 12:35:00,77.71,77.71,77.63,77.66,4148.0,74.3227,74.3227,74.2462,74.2749,4148.0
2019-03-08 12:40:00,77.67,77.74,77.65,77.7,4000.0,74.2844,74.3514,74.2653,74.3131,4000.0
2019-03-08 12:45:00,77.68,77.72,77.61,77.61,4117.0,74.294,74.3322,74.227,74.227,4117.0
2019-03-08 12:50:00,77.62,77.65,77.55,77.65,5654.0,74.2366,74.2653,74.1697,74.2653,5654.0
2019-03-08 12:55:00,77.66,77.66,77.56,77.61,6193.0,74.2749,74.2749,74.1792,74.227,6193.0
2019-03-08 13:00:00,77.63,77.64,77.56,77.56,3400.0,74.2462,74.2557,74.1792,74.1792,3400.0
2019-03-08 13:05:00,77.58,77.62,77.55,77.55,4211.0,74.1983,74.2366,74.1697,74.1697,4211.0
2019-03-08 13:10:00,77.56,77.72,77.56,77.68,7225.0,74.1792,74.3322,74.1792,74.294,7225.0
2019-03-08 13:15:00,77.67,77.68,77.53,77.58,5184.0,74.2844,74.294,74.1505,74.1983,5184.0
2019-03-08 13:20:00,77.57,77.57,77.47,77.55,3350.0,74.1888,74.1888,74.0931,74.1697,3350.0
2019-03-08 13:25:00,77.55,77.58,77.52,77.58,3197.0,74.1697,74.1983,74.141,74.1983,3197.0
2019-03-08 13:30:00,77.59,77.59,77.52,77.54,4200.0,74.2079,74.2079,74.141,74.1601,4200.0
2019-03-08 13:35:00,77.55,77.62,77.54,77.6,2900.0,74.1697,74.2366,74.1601,74.2175,2900.0
2019-03-08 13:40:00,77.62,77.7,77.61,77.67,7224.0,74.2366,74.3131,74.227,74.2844,7224.0
2019-03-08 13:45:00,77.65,77.67,77.63,77.67,8983.0,74.2653,74.2844,74.2462,74.2844,8983.0
2019-03-08 13:50:00,77.69,77.69,77.58,77.58,7797.0,74.3035,74.3035,74.1983,74.1983,7797.0
2019-03-08 13:55:00,77.57,77.6,77.55,77.58,3160.0,74.1888,74.2175,74.1697,74.1983,3160.0
2019-03-08 14:00:00,77.59,77.61,77.49,77.51,3110.0,74.2079,74.227,74.1123,74.1314,3110.0
2019-03-08 14:05:00,77.5,77.6,77.46,77.59,22070.0,74.1218,74.2175,74.0836,74.2079,22070.0
2019-03-08 14:10:00,77.6,77.63,77.52,77.54,5541.0,74.2175,74.2462,74.141,74.1601,5541.0
2019-03-08 14:15:00,77.54,77.61,77.54,77.6,2600.0,74.1601,74.227,74.1601,74.2175,2600.0
2019-03-08 14:20:00,77.6,77.66,77.59,77.66,6873.0,74.2175,74.2749,74.2079,74.2749,6873.0
2019-03-08 14:25:00,77.65,77.67,77.61,77.62,7250.0,74.2653,74.2844,74.227,74.2366,7250.0
2019-03-08 14:30:00,77.62,77.67,77.59,77.61,12248.0,74.2366,74.2844,74.2079,74.227,12248.0
2019-03-08 14:35:00,77.61,77.63,77.6,77.6,4142.0,74.227,74.2462,74.2175,74.2175,4142.0
2019-03-08 14:40:00,77.61,77.75,77.6,77.73,9918.0,74.227,74.3609,74.2175,74.3418,9918.0
2019-03-08 14:45:00,77.72,77.77,77.7,77.75,15092.0,74.3322,74.3801,74.3131,74.3609,15092.0
2019-03-08 14:50:00,77.75,77.86,77.74,77.79,34424.0,74.3609,74.4661,74.3514,74.3992,34424.0
2019-03-08 14:55:00,77.8,77.82,77.74,77.77,9359.0,74.4088,74.4279,74.3514,74.3801,9359.0
2019-03-08 15:00:00,77.76,77.76,77.68,77.71,14655.0,74.3705,74.3705,74.294,74.3227,14655.0
2019-03-08 15:05:00,77.72,77.84,77.7,77.76,12405.0,74.3322,74.447,74.3131,74.3705,12405.0
2019-03-08 15:10:00,77.75,77.75,77.63,77.69,11925.0,74.3609,74.3609,74.2462,74.3035,11925.0
2019-03-08 15:15:00,77.71,77.71,77.61,77.63,13777.0,74.3227,74.3227,74.227,74.2462,13777.0
2019-03-08 15:20:00,77.64,77.67,77.6,77.61,13399.0,74.2557,74.2844,74.2175,74.227,13399.0
2019-03-08 15:25:00,77.6,77.63,77.56,77.59,14952.0,74.2175,74.2462,74.1792,74.2079,14952.0
2019-03-08 15:30:00,77.57,77.72,77.55,77.68,21926.0,74.1888,74.3322,74.1697,74.294,21926.0
2019-03-08 15:35:00,77.68,77.68,77.53,77.6,27407.0,74.294,74.294,74.1505,74.2175,27407.0
2019-03-08 15:40:00,77.6,77.78,77.6,77.77,30104.0,74.2175,74.3896,74.2175,74.3801,30104.0
2019-03-08 15:45:00,77.76,77.8,77.7,77.71,57047.0,74.3705,74.4088,74.3131,74.3227,57047.0
2019-03-08 15:50:00,77.72,77.87,77.69,77.85,76303.0,74.3322,74.4757,74.3035,74.4566,76303.0
2019-03-08 15:55:00,77.85,78.04,77.82,77.98,84694.0,74.4566,74.6383,74.4279,74.5809,84694.0
2019-03-11 09:30:00,78.28,78.55,78.26,78.43,44903.0,74.8678,75.1261,74.8487,75.0113,44903.0
2019-03-11 09:35:00,78.48,78.57,78.4,78.53,5725.0,75.0591,75.1452,74.9826,75.1069,5725.0
2019-03-11 09:40:00,78.52,78.56,78.48,78.48,4331.0,75.0974,75.1356,75.0591,75.0591,4331.0
2019-03-11 09:45:00,78.5,78.73,78.5,78.7,7412.0,75.0782,75.2982,75.0782,75.2695,7412.0
2019-03-11 09:50:00,78.72,78.72,78.6,78.6,7616.0,75.2887,75.2887,75.1739,75.1739,7616.0
2019-03-11 09:55:00,78.59,78.69,78.57,78.66,8976.0,75.1643,75.26,75.1452,75.2313,8976.0
2019-03-11 10:00:00,78.65,78.82,78.63,78.81,10641.0,75.2217,75.3843,75.2026,75.3747,10641.0
2019-03-11 10:05:00,78.81,78.81,78.64,78.71,16219.0,75.3747,75.3747,75.2121,75.2791,16219.0
2019-03-11 10:10:00,78.68,78.87,78.68,78.87,11423.0,75.2504,75.4321,75.2504,75.4321,11423.0
2019-03-11 10:15:00,78.84,78.86,78.79,78.84,13727.0,75.4034,75.4225,75.3556,75.4034,13727.0
2019-03-11 10:20:00,78.83,78.88,78.79,78.82,13195.0,75.3939,75.4417,75.3556,75.3843,13195.0
2019-03-11 10:25:00,78.82,78.88,78.79,78.88,11622.0,75.3843,75.4417,75.3556,75.4417,11622.0
2019-03-11 10:30:00,78.88,78.96,78.85,78.95,25007.0,75.4417,75.5182,75.413,75.5086,25007.0
2019-03-11 10:35:00,78.95,78.99,78.92,78.98,28870.0,75.5086,75.5469,75.4799,75.5373,28870.0
2019-03-11 10:40:00,78.98,79.09,78.97,79.08,10041.0,75.5373,75.6425,75.5278,75.633,10041.0
2019-03-11 10:45:00,79.07,79.18,79.05,79.18,31448.0,75.6234,75.7286,75.6043,75.7286,31448.0
2019-03-11 10:50:00,79.17,79.23,79.16,79.2,21832.0,75.719,75.7764,75.7095,75.7477,21832.0
2019-03-11 10:55:00,79.2,79.27,79.16,79.26,16551.0,75.7477,75.8147,75.7095,75.8051,16551.0
2019-03-11 11:00:00,79.27,79.33,79.23,79.32,12815.0,75.8147,75.8721,75.7764,75.8625,12815.0
2019-03-11 11:05:00,79.33,79.47,79.33,79.38,13447.0,75.8721,76.006,75.8721,75.9199,13447.0
2019-03-11 11:10:00,79.38,79.39,79.32,79.36,5446.0,75.9199,75.9294,75.8625,75.9008,5446.0
2019-03-11 11:15:00,79.39,79.39,79.22,79.22,4430.0,75.9294,75.9294,75.7669,75.7669,4430.0
2019-03-11 11:20:00,79.23,79.28,79.2,79.26,7300.0,75.7764,75.8242,75.7477,75.8051,7300.0
2019-03-11 11:25:00,79.25,79.3,79.22,79.29,6505.0,75.7956,75.8434,75.7669,75.8338,6505.0
2019-03-11 11:30:00,79.28,79.28,79.2,79.21,4683.0,75.8242,75.8242,75.7477,75.7573,4683.0
2019-03-11 11:35:00,79.2,79.38,79.2,79.33,14531.0,75.7477,75.9199,75.7477,75.8721,14531.0
2019-03-11 11:40:00,79.37,79.4,79.29,79.29,4796.0,75.9103,75.939,75.8338,75.8338,4796.0
2019-03-11 11:45:00,79.27,79.27,79.19,79.21,3726.0,75.8147,75.8147,75.7382,75.7573,3726.0
2019-03-11 11:50:00,79.23,79.26,79.18,79.26,6170.0,75.7764,75.8051,75.7286,75.8051,6170.0
2019-03-11 11:55:00,79.25,79.32,79.24,79.31,5000.0,75.7956,75.8625,75.786,75.8529,5000.0
2019-03-11 12:00:00,79.3,79.34,79.25,79.34,3700.0,75.8434,75.8816,75.7956,75.8816,3700.0
2019-03-11 12:05:00,79.34,79.38,79.33,79.36,6101.0,75.8816,75.9199,75.8721,75.9008,6101.0
2019-03-11 12:10:00,79.36,79.36,79.3,79.31,5803.0,75.9008,75.9008,75.8434,75.8529,5803.0
2019-03-11 12:15:00,79.31,79.31,79.24,79.25,7191.0,75.8529,75.8529,75.786,75.7956,7191.0
2019-03-11 12:20:00,79.27,79.29,79.25,79.26,3300.0,75.8147,75.8338,75.7956,75.8051,3300.0
2019-03-11 12:25:00,79.26,79.33,79.25,79.27,6977.0,75.8051,75.8721,75.7956,75.8147,6977.0
2019-03-11 12:30:00,79.27,79.31,79.23,79.23,3530.0,75.8147,75.8529,75.7764,75.7764,3530.0
2019-03-11 12:35:00,79.25,79.26,79.19,79.21,6211.0,75.7956,75.8051,75.7382,75.7573,6211.0
2019-03-11 12:40:00,79.21,79.27,79.21,79.25,4967.0,75.7573,75.8147,75.7573,75.7956,4967.0
2019-03-11 12:45:00,79.27,79.3,79.23,79.24,5769.0,75.8147,75.8434,75.7764,75.786,5769.0
2019-03-11 12:50:00,79.23,79.26,79.17,79.19,4463.0,75.7764,75.8051,75.719,75.7382,4463.0
2019-03-11 12:55:00,79.19,79.2,79.18,79.19,2432.0,75.7382,75.7477,75.7286,75.7382,2432.0
2019-03-11 13:00:00,79.2,79.21,79.13,79.15,5990.0,75.7477,75.7573,75.6808,75.6999,5990.0
2019-03-11 13:05:00,79.16,79.22,79.15,79.22,4321.0,75.7095,75.7669,75.6999,75.7669,4321.0
2019-03-11 13:10:00,79.21,79.26,79.21,79.24,3400.0,75.7573,75.8051,75.7573,75.786,3400.0
2019-03-11 13:15:00,79.25,79.34,79.23,79.31,8102.0,75.7956,75.8816,75.7764,75.8529,8102.0
2019-03-11 13:20:00,79.3,79.33,79.27,79.27,6843.0,75.8434,75.8721,75.8147,75.8147,6843.0
2019-03-11 13:25:00,79.26,79.3,79.26,79.3,3705.0,75.8051,75.8434,75.8051,75.8434,3705.0
2019-03-11 13:30:00,79.3,79.35,79.27,79.34,7201.0,75.8434,75.8912,75.8147,75.8816,7201.0
2019-03-11 13:35:00,79.34,79.35,79.28,79.29,4594.0,75.8816,75.8912,75.8242,75.8338,4594.0
2019-03-11 13:40:00,79.29,79.29,79.23,79.24,4375.0,75.8338,75.8338,75.7764,75.786,4375.0
2019-03-11 13:45:00,79.23,79.23,79.16,79.17,5600.0,75.7764,75.7764,75.7095,75.719,5600.0
2019-03-11 13:50:00,79.17,79.21,79.17,79.2,2702.0,75.719,75.7573,75.719,75.7477,2702.0
2019-03-11 13:55:00,79.2,79.27,79.18,79.27,3700.0,75.7477,75.8147,75.7286,75.8147,3700.0
2019-03-11 14:00:00,79.25,79.26,79.19,79.24,8214.0,75.7956,75.8051,75.7382,75.786,8214.0
2019-03-11 14:05:00,79.22,79.24,79.17,79.18,3840.0,75.7669,75.786,75.719,75.7286,3840.0
2019-03-11 14:10:00,79.18,79.19,79.14,79.18,4900.0,75.7286,75.7382,75.6903,75.7286,4900.0
2019-03-11 14:15:00,79.18,79.22,79.16,79.21,3500.0,75.7286,75.7669,75.7095,75.7573,3500.0
2019-03-11 14:20:00,79.2,79.26,79.19,79.25,4822.0,75.7477,75.8051,75.7382,75.7956,4822.0
2019-03-11 14:25:00,79.25,79.25,79.21,79.23,6103.0,75.7956,75.7956,75.7573,75.7764,6103.0
2019-03-11 14:30:00,79.22,79.3,79.21,79.28,5746.0,75.7669,75.8434,75.7573,75.8242,5746.0
2019-03-11 14:35:00,79.28,79.38,79.26,79.34,8984.0,75.8242,75.9199,75.8051,75.8816,8984.0
2019-03-11 14:40:00,79.33,79.33,79.24,79.24,5174.0,75.8721,75.8721,75.786,75.786,5174.0
2019-03-11 14:45:00,79.23,79.24,79.19,79.24,8297.0,75.7764,75.786,75.7382,75.786,8297.0
2019-03-11 14:50:00,79.24,79.28,79.21,79.25,6792.0,75.786,75.8242,75.7573,75.7956,6792.0
2019-03-11 14:55:00,79.23,79.27,79.2,79.24,6638.0,75.7764,75.8147,75.7477,75.786,6638.0
2019-03-11 15:00:00,79.25,79.25,79.19,79.22,8233.0,75.7956,75.7956,75.7382,75.7669,8233.0
2019-03-11 15:05:00,79.2,79.27,79.2,79.26,6959.0,75.7477,75.8147,75.7477,75.8051,6959.0
2019-03-11 15:10:00,79.26,79.31,79.25,79.28,6742.0,75.8051,75.8529,75.7956,75.8242,6742.0
2019-03-11 15:15:00,79.29,79.33,79.28,79.33,5876.0,75.8338,75.8721,75.8242,75.8721,5876.0
2019-03-11 15:20:00,79.33,79.39,79.32,79.39,9079.0,75.8721,75.9294,75.8625,75.9294,9079.0
2019-03-11 15:25:00,79.38,79.38,79.24,79.27,12980.0,75.9199,75.9199,75.786,75.8147,12980.0
2019-03-11 15:30:00,79.29,79.37,79.28,79.37,7102.0,75.8338,75.9103,75.8242,75.9103,7102.0
2019-03-11 15:35:00,79.37,79.39,79.32,79.33,10498.0,75.9103,75.9294,75.8625,75.8721,10498.0
2019-03-11 15:40:00,79.33,79.36,79.29,79.36,13646.0,75.8721,75.9008,75.8338,75.9008,13646.0
2019-03-11 15:45:00,79.35,79.37,79.3,79.37,26856.0,75.8912,75.9103,75.8434,75.9103,26856.0
2019-03-11 15:50:00,79.37,79.37,79.28,79.31,20659.0,75.9103,75.9103,75.8242,75.8529,20659.0
2019-03-11 15:55:00,79.32,79.34,79.23,79.31,84302.0,75.8625,75.8816,75.7764,75.8529,84302.0
2019-03-12 09:30:00,79.58,80.0,79.16,79.68,16127.0,76.1112,76.5129,75.7095,76.2068,16127.0
2019-03-12 09:35:00,79.61,79.81,79.48,79.8,5055.0,76.1399,76.3311,76.0155,76.3216,5055.0
2019-03-12 09:40:00,79.79,79.83,79.6,79.6,34132.0,76.312,76.3503,76.1303,76.1303,34132.0
2019-03-12 09:45:00,79.55,79.66,79.51,79.53,7503.0,76.0825,76.1877,76.0442,76.0633,7503.0
2019-03-12 09:50:00,79.55,79.61,79.47,79.58,5758.0,76.0825,76.1399,76.006,76.1112,5758.0
2019-03-12 09:55:00,79.59,79.63,79.38,79.42,6649.0,76.1207,76.159,75.9199,75.9581,6649.0
2019-03-12 10:00:00,79.38,79.41,79.27,79.41,10871.0,75.9199,75.9486,75.8147,75.9486,10871.0
2019-03-12 10:05:00,79.41,79.46,79.36,79.44,5650.0,75.9486,75.9964,75.9008,75.9773,5650.0
2019-03-12 10:10:00,79.45,79.63,79.43,79.62,10190.0,75.9868,76.159,75.9677,76.1494,10190.0
2019-03-12 10:15:00,79.58,79.63,79.51,79.62,9519.0,76.1112,76.159,76.0442,76.1494,9519.0
2019-03-12 10:20:00,79.65,79.66,79.61,79.62,8858.0,76.1781,76.1877,76.1399,76.1494,8858.0
2019-03-12 10:25:00,79.64,79.72,79.63,79.7,11963.0,76.1686,76.2451,76.159,76.2259,11963.0
2019-03-12 10:30:00,79.7,79.82,79.7,79.79,26941.0,76.2259,76.3407,76.2259,76.312,26941.0
2019-03-12 10:35:00,79.76,79.81,79.69,79.76,8906.0,76.2833,76.3311,76.2164,76.2833,8906.0
2019-03-12 10:40:00,79.74,79.79,79.69,79.73,12422.0,76.2642,76.312,76.2164,76.2546,12422.0
2019-03-12 10:45:00,79.72,79.91,79.68,79.9,27026.0,76.2451,76.4268,76.2068,76.4172,27026.0
2019-03-12 10:50:00,79.92,79.93,79.8,79.93,21840.0,76.4363,76.4459,76.3216,76.4459,21840.0
2019-03-12 10:55:00,79.89,79.95,79.81,79.93,52328.0,76.4077,76.465,76.3311,76.4459,52328.0
2019-03-12 11:00:00,79.91,79.91,79.78,79.8,20544.0,76.4268,76.4268,76.3024,76.3216,20544.0
2019-03-12 11:05:00,79.79,79.88,79.78,79.87,14303.0,76.312,76.3981,76.3024,76.3885,14303.0
2019-03-12 11:10:00,79.88,79.9,79.81,79.84,35068.0,76.3981,76.4172,76.3311,76.3598,35068.0
2019-03-12 11:15:00,79.85,79.87,79.78,79.81,15963.0,76.3694,76.3885,76.3024,76.3311,15963.0
2019-03-12 11:20:00,79.8,79.86,79.7,79.72,15026.0,76.3216,76.379,76.2259,76.2451,15026.0
2019-03-12 11:25:00,79.73,79.81,79.68,79.81,14642.0,76.2546,76.3311,76.2068,76.3311,14642.0
2019-03-12 11:30:00,79.81,79.84,79.75,79.81,11360.0,76.3311,76.3598,76.2738,76.3311,11360.0
2019-03-12 11:35:00,79.81,79.84,79.78,79.83,8609.0,76.3311,76.3598,76.3024,76.3503,8609.0
2019-03-12 11:40:00,79.8,79.88,79.78,79.86,8084.0,76.3216,76.3981,76.3024,76.379,8084.0
2019-03-12 11:45:00,79.85,79.86,79.8,79.8,7066.0,76.3694,76.379,76.3216,76.3216,7066.0
2019-03-12 11:50:00,79.81,79.88,79.8,79.88,5864.0,76.3311,76.3981,76.3216,76.3981,5864.0
2019-03-12 11:55:00,79.88,79.96,79.86,79.95,13312.0,76.3981,76.4746,76.379,76.465,13312.0
2019-03-12 12:00:00,79.94,79.96,79.88,79.95,12308.0,76.4555,76.4746,76.3981,76.465,12308.0
2019-03-12 12:05:00,79.96,79.99,79.89,79.9,17678.0,76.4746,76.5033,76.4077,76.4172,17678.0
2019-03-12 12:10:00,79.88,79.92,79.88,79.9,7503.0,76.3981,76.4363,76.3981,76.4172,7503.0
2019-03-12 12:15:00,79.91,79.92,79.89,79.92,5608.0,76.4268,76.4363,76.4077,76.4363,5608.0
2019-03-12 12:20:00,79.92,79.93,79.85,79.91,9411.0,76.4363,76.4459,76.3694,76.4268,9411.0
2019-03-12 12:25:00,79.92,79.95,79.9,79.92,9042.0,76.4363,76.465,76.4172,76.4363,9042.0
2019-03-12 12:30:00,79.91,79.93,79.88,79.88,9065.0,76.4268,76.4459,76.3981,76.3981,9065.0
2019-03-12 12:35:00,79.89,79.94,79.89,79.9,6441.0,76.4077,76.4555,76.4077,76.4172,6441.0
2019-03-12 12:40:00,79.92,79.94,79.88,79.89,5960.0,76.4363,76.4555,76.3981,76.4077,5960.0
2019-03-12 12:45:00,79.9,79.95,79.89,79.95,5166.0,76.4172,76.465,76.4077,76.465,5166.0
2019-03-12 12:50:00,79.92,79.92,79.89,79.91,4900.0,76.4363,76.4363,76.4077,76.4268,4900.0
2019-03-12 12:55:00,79.91,79.93,79.89,79.93,5508.0,76.4268,76.4459,76.4077,76.4459,5508.0
2019-03-12 13:00:00,79.93,80.02,79.93,80.02,21941.0,76.4459,76.532,76.4459,76.532,21941.0
2019-03-12 13:05:00,80.03,80.06,80.02,80.05,4179.0,76.5416,76.5702,76.532,76.5607,4179.0
2019-03-12 13:10:00,80.03,80.03,79.96,79.98,4064.0,76.5416,76.5416,76.4746,76.4937,4064.0
2019-03-12 13:15:00,79.96,79.97,79.93,79.95,8099.0,76.4746,76.4842,76.4459,76.465,8099.0
2019-03-12 13:20:00,79.96,79.99,79.9,79.99,8257.0,76.4746,76.5033,76.4172,76.5033,8257.0
2019-03-12 13:25:00,79.99,80.03,79.98,80.02,4652.0,76.5033,76.5416,76.4937,76.532,4652.0
2019-03-12 13:30:00,80.02,80.03,79.98,80.02,5684.0,76.532,76.5416,76.4937,76.532,5684.0
2019-03-12 13:35:00,80.02,80.03,79.96,79.98,8279.0,76.532,76.5416,76.4746,76.4937,8279.0
2019-03-12 13:40:00,79.99,80.02,79.98,80.0,5124.0,76.5033,76.532,76.4937,76.5129,5124.0
2019-03-12 13:45:00,80.02,80.04,79.98,80.0,3807.0,76.532,76.5511,76.4937,76.5129,3807.0
2019-03-12 13:50:00,79.99,80.02,79.98,80.02,4835.0,76.5033,76.532,76.4937,76.532,4835.0
2019-03-12 13:55:00,79.99,80.0,79.92,79.95,7024.0,76.5033,76.5129,76.4363,76.465,7024.0
2019-03-12 14:00:00,79.95,79.99,79.94,79.99,4238.0,76.465,76.5033,76.4555,76.5033,4238.0
2019-03-12 14:05:00,80.01,80.01,79.94,79.98,8399.0,76.5224,76.5224,76.4555,76.4937,8399.0
2019-03-12 14:10:00,80.0,80.03,79.99,80.03,3650.0,76.5129,76.5416,76.5033,76.5416,3650.0
2019-03-12 14:15:00,80.04,80.07,80.02,80.07,6154.0,76.5511,76.5798,76.532,76.5798,6154.0
2019-03-12 14:20:00,80.07,80.08,80.01,80.01,6665.0,76.5798,76.5894,76.5224,76.5224,6665.0
2019-03-12 14:25:00,80.0,80.03,79.99,80.01,13507.0,76.5129,76.5416,76.5033,76.5224,13507.0
2019-03-12 14:30:00,80.02,80.08,80.01,80.07,7115.0,76.532,76.5894,76.5224,76.5798,7115.0
2019-03-12 14:35:00,80.06,80.08,79.97,79.97,16550.0,76.5702,76.5894,76.4842,76.4842,16550.0
2019-03-12 14:40:00,79.98,80.02,79.96,80.01,37773.0,76.4937,76.532,76.4746,76.5224,37773.0
2019-03-12 14:45:00,80.02,80.02,79.99,80.01,8622.0,76.532,76.532,76.5033,76.5224,8622.0
2019-03-12 14:50:00,80.01,80.04,79.99,80.01,18561.0,76.5224,76.5511,76.5033,76.5224,18561.0
2019-03-12 14:55:00,80.02,80.07,80.0,80.04,7956.0,76.532,76.5798,76.5129,76.5511,7956.0
2019-03-12 15:00:00,80.04,80.06,79.97,80.02,9729.0,76.5511,76.5702,76.4842,76.532,9729.0
2019-03-12 15:05:00,80.03,80.08,80.03,80.08,7221.0,76.5416,76.5894,76.5416,76.5894,7221.0
2019-03-12 15:10:00,80.05,80.05,79.98,79.99,13607.0,76.5607,76.5607,76.4937,76.5033,13607.0
2019-03-12 15:15:00,79.98,79.99,79.84,79.84,12005.0,76.4937,76.5033,76.3598,76.3598,12005.0
2019-03-12 15:20:00,79.84,79.91,79.78,79.91,11104.0,76.3598,76.4268,76.3024,76.4268,11104.0
2019-03-12 15:25:00,79.91,79.98,79.91,79.94,16482.0,76.4268,76.4937,76.4268,76.4555,16482.0
2019-03-12 15:30:00,79.94,79.94,79.84,79.89,13346.0,76.4555,76.4555,76.3598,76.4077,13346.0
2019-03-12 15:35:00,79.89,79.92,79.84,79.92,13247.0,76.4077,76.4363,76.3598,76.4363,13247.0
2019-03-12 15:40:00,79.92,80.03,79.9,80.03,21045.0,76.4363,76.5416,76.4172,76.5416,21045.0
2019-03-12 15:45:00,80.04,80.13,80.04,80.06,27028.0,76.5511,76.6372,76.5511,76.5702,27028.0
2019-03-12 15:50:00,80.05,80.05,79.96,79.96,38841.0,76.5607,76.5607,76.4746,76.4746,38841.0
2019-03-12 15:55:00,79.96,79.97,79.87,79.94,81050.0,76.4746,76.4842,76.3885,76.4555,81050.0
2019-03-13 09:30:00,80.22,80.47,80.15,80.27,21659.0,76.7233,76.9624,76.6563,76.7711,21659.0
2019-03-13 09:35:00,80.38,80.38,80.24,80.28,1892.0,76.8763,76.8763,76.7424,76.7807,1892.0
2019-03-13 09:40:00,80.28,80.28,80.15,80.22,3927.0,76.7807,76.7807,76.6563,76.7233,3927.0
2019-03-13 09:45:00,80.15,80.2,80.09,80.11,1400.0,76.6563,76.7041,76.5989,76.6181,1400.0
2019-03-13 09:50:00,80.14,80.25,80.13,80.25,2586.0,76.6468,76.752,76.6372,76.752,2586.0
2019-03-13 09:55:00,80.24,80.28,80.16,80.16,3125.0,76.7424,76.7807,76.6659,76.6659,3125.0
2019-03-13 10:00:00,80.13,80.25,80.13,80.23,5747.0,76.6372,76.752,76.6372,76.7328,5747.0
2019-03-13 10:05:00,80.2,80.24,80.16,80.24,8707.0,76.7041,76.7424,76.6659,76.7424,8707.0
2019-03-13 10:10:00,80.24,80.34,80.24,80.32,4615.0,76.7424,76.838,76.7424,76.8189,4615.0
2019-03-13 10:15:00,80.32,80.46,80.31,80.42,14832.0,76.8189,76.9528,76.8093,76.9146,14832.0
2019-03-13 10:20:00,80.41,80.46,80.35,80.39,3417.0,76.905,76.9528,76.8476,76.8859,3417.0
2019-03-13 10:25:00,80.4,80.55,80.4,80.51,7283.0,76.8954,77.0389,76.8954,77.0006,7283.0
2019-03-13 10:30:00,80.52,80.57,80.5,80.55,11671.0,77.0102,77.058,76.9911,77.0389,11671.0
2019-03-13 10:35:00,80.57,80.59,80.53,80.55,5066.0,77.058,77.0771,77.0198,77.0389,5066.0
2019-03-13 10:40:00,80.52,80.57,80.52,80.55,65689.0,77.0102,77.058,77.0102,77.0389,65689.0
2019-03-13 10:45:00,80.56,80.63,80.51,80.63,20661.0,77.0484,77.1154,77.0006,77.1154,20661.0
2019-03-13 10:50:00,80.64,80.73,80.61,80.71,6200.0,77.125,77.211,77.0963,77.1919,6200.0
2019-03-13 10:55:00,80.72,80.74,80.65,80.73,15216.0,77.2015,77.2206,77.1345,77.211,15216.0
2019-03-13 11:00:00,80.72,80.72,80.68,80.7,17288.0,77.2015,77.2015,77.1632,77.1823,17288.0
2019-03-13 11:05:00,80.7,80.7,80.61,80.62,11477.0,77.1823,77.1823,77.0963,77.1058,11477.0
2019-03-13 11:10:00,80.61,80.64,80.49,80.56,15039.0,77.0963,77.125,76.9815,77.0484,15039.0
2019-03-13 11:15:00,80.58,80.59,80.55,80.55,16906.0,77.0676,77.0771,77.0389,77.0389,16906.0
2019-03-13 11:20:00,80.56,80.62,80.55,80.62,7152.0,77.0484,77.1058,77.0389,77.1058,7152.0
2019-03-13 11:25:00,80.63,80.65,80.58,80.59,8824.0,77.1154,77.1345,77.0676,77.0771,8824.0
2019-03-13 11:30:00,80.6,80.62,80.59,80.61,4564.0,77.0867,77.1058,77.0771,77.0963,4564.0
2019-03-13 11:35:00,80.61,80.65,80.55,80.55,6543.0,77.0963,77.1345,77.0389,77.0389,6543.0
2019-03-13 11:40:00,80.56,80.57,80.51,80.52,3864.0,77.0484,77.058,77.0006,77.0102,3864.0
2019-03-13 11:45:00,80.52,80.53,80.47,80.49,5922.0,77.0102,77.0198,76.9624,76.9815,5922.0
2019-03-13 11:50:00,80.48,80.48,80.4,80.45,8502.0,76.9719,76.9719,76.8954,76.9432,8502.0
2019-03-13 11:55:00,80.46,80.46,80.4,80.43,20251.0,76.9528,76.9528,76.8954,76.9241,20251.0
2019-03-13 12:00:00,80.41,80.46,80.41,80.44,7079.0,76.905,76.9528,76.905,76.9337,7079.0
2019-03-13 12:05:00,80.47,80.48,80.44,80.45,4259.0,76.9624,76.9719,76.9337,76.9432,4259.0
2019-03-13 12:10:00,80.45,80.5,80.44,80.47,8118.0,76.9432,76.9911,76.9337,76.9624,8118.0
2019-03-13 12:15:00,80.46,80.46,80.38,80.39,17457.0,76.9528,76.9528,76.8763,76.8859,17457.0
2019-03-13 12:20:00,80.38,80.42,80.3,80.32,26917.0,76.8763,76.9146,76.7998,76.8189,26917.0
2019-03-13 12:25:00,80.31,80.38,80.31,80.38,2700.0,76.8093,76.8763,76.8093,76.8763,2700.0
2019-03-13 12:30:00,80.4,80.41,80.35,80.4,4804.0,76.8954,76.905,76.8476,76.8954,4804.0
2019-03-13 12:35:00,80.4,80.4,80.38,80.4,3630.0,76.8954,76.8954,76.8763,76.8954,3630.0
2019-03-13 12:40:00,80.41,80.5,80.4,80.5,3746.0,76.905,76.9911,76.8954,76.9911,3746.0
2019-03-13 12:45:00,80.5,80.5,80.46,80.48,2801.0,76.9911,76.9911,76.9528,76.9719,2801.0
2019-03-13 12:50:00,80.49,80.5,80.45,80.46,3159.0,76.9815,76.9911,76.9432,76.9528,3159.0
2019-03-13 12:55:00,80.44,80.48,80.43,80.47,4834.0,76.9337,76.9719,76.9241,76.9624,4834.0
2019-03-13 13:00:00,80.48,80.48,80.44,80.48,4565.0,76.9719,76.9719,76.9337,76.9719,4565.0
2019-03-13 13:05:00,80.47,80.51,80.47,80.48,3120.0,76.9624,77.0006,76.9624,76.9719,3120.0
2019-03-13 13:10:00,80.49,80.51,80.48,80.5,3764.0,76.9815,77.0006,76.9719,76.9911,3764.0
2019-03-13 13:15:00,80.49,80.51,80.48,80.48,8397.0,76.9815,77.0006,76.9719,76.9719,8397.0
2019-03-13 13:20:00,80.49,80.5,80.42,80.49,4770.0,76.9815,76.9911,76.9146,76.9815,4770.0
2019-03-13 13:25:00,80.49,80.49,80.42,80.48,4670.0,76.9815,76.9815,76.9146,76.9719,4670.0
2019-03-13 13:30:00,80.5,80.54,80.5,80.51,3963.0,76.9911,77.0293,76.9911,77.0006,3963.0
2019-03-13 13:35:00,80.53,80.56,80.51,80.52,8263.0,77.0198,77.0484,77.0006,77.0102,8263.0
2019-03-13 13:40:00,80.51,80.52,80.48,80.48,3993.0,77.0006,77.0102,76.9719,76.9719,3993.0
2019-03-13 13:45:00,80.49,80.54,80.45,80.53,3244.0,76.9815,77.0293,76.9432,77.0198,3244.0
2019-03-13 13:50:00,80.55,80.55,80.49,80.51,7580.0,77.0389,77.0389,76.9815,77.0006,7580.0
2019-03-13 13:55:00,80.53,80.54,80.5,80.54,3585.0,77.0198,77.0293,76.9911,77.0293,3585.0
2019-03-13 14:00:00,80.52,80.59,80.52,80.56,5100.0,77.0102,77.0771,77.0102,77.0484,5100.0
2019-03-13 14:05:00,80.57,80.63,80.57,80.59,4760.0,77.058,77.1154,77.058,77.0771,4760.0
2019-03-13 14:10:00,80.58,80.58,80.49,80.5,13676.0,77.0676,77.0676,76.9815,76.9911,13676.0
2019-03-13 14:15:00,80.5,80.51,80.49,80.5,11885.0,76.9911,77.0006,76.9815,76.9911,11885.0
2019-03-13 14:20:00,80.5,80.51,80.46,80.47,21412.0,76.9911,77.0006,76.9528,76.9624,21412.0
2019-03-13 14:25:00,80.47,80.49,80.44,80.45,4242.0,76.9624,76.9815,76.9337,76.9432,4242.0
2019-03-13 14:30:00,80.43,80.47,80.43,80.47,6486.0,76.9241,76.9624,76.9241,76.9624,6486.0
2019-03-13 14:35:00,80.45,80.46,80.44,80.44,4630.0,76.9432,76.9528,76.9337,76.9337,4630.0
2019-03-13 14:40:00,80.44,80.44,80.36,80.37,4953.0,76.9337,76.9337,76.8572,76.8667,4953.0
2019-03-13 14:45:00,80.36,80.36,80.2,80.21,9187.0,76.8572,76.8572,76.7041,76.7137,9187.0
2019-03-13 14:50:00,80.21,80.27,80.17,80.26,5673.0,76.7137,76.7711,76.6754,76.7615,5673.0
2019-03-13 14:55:00,80.23,80.3,80.23,80.29,6260.0,76.7328,76.7998,76.7328,76.7902,6260.0
2019-03-13 15:00:00,80.28,80.28,80.21,80.26,6215.0,76.7807,76.7807,76.7137,76.7615,6215.0
2019-03-13 15:05:00,80.26,80.28,80.16,80.19,6416.0,76.7615,76.7807,76.6659,76.6946,6416.0
2019-03-13 15:10:00,80.19,80.22,80.12,80.12,10883.0,76.6946,76.7233,76.6276,76.6276,10883.0
2019-03-13 15:15:00,80.11,80.11,80.05,80.08,20250.0,76.6181,76.6181,76.5607,76.5894,20250.0
2019-03-13 15:20:00,80.07,80.11,80.02,80.07,13887.0,76.5798,76.6181,76.532,76.5798,13887.0
2019-03-13 15:25:00,80.06,80.14,80.06,80.09,10195.0,76.5702,76.6468,76.5702,76.5989,10195.0
2019-03-13 15:30:00,80.09,80.19,80.07,80.18,13122.0,76.5989,76.6946,76.5798,76.685,13122.0
2019-03-13 15:35:00,80.17,80.2,80.16,80.17,12471.0,76.6754,76.7041,76.6659,76.6754,12471.0
2019-03-13 15:40:00,80.16,80.18,80.13,80.17,21379.0,76.6659,76.685,76.6372,76.6754,21379.0
2019-03-13 15:45:00,80.15,80.2,80.07,80.08,25506.0,76.6563,76.7041,76.5798,76.5894,25506.0
2019-03-13 15:50:00,80.08,80.17,80.08,80.12,35042.0,76.5894,76.6754,76.5894,76.6276,35042.0
2019-03-13 15:55:00,80.12,80.15,80.08,80.12,68842.0,76.6276,76.6563,76.5894,76.6276,68842.0
2019-03-14 09:30:00,80.06,80.29,80.06,80.18,14799.0,76.5702,76.7902,76.5702,76.685,14799.0
2019-03-14 09:35:00,80.12,80.31,80.12,80.23,6662.0,76.6276,76.8093,76.6276,76.7328,6662.0
2019-03-14 09:40:00,80.26,80.39,80.23,80.27,9440.0,76.7615,76.8859,76.7328,76.7711,9440.0
2019-03-14 09:45:00,80.27,80.46,80.24,80.44,6471.0,76.7711,76.9528,76.7424,76.9337,6471.0
2019-03-14 09:50:00,80.42,80.51,80.37,80.51,6888.0,76.9146,77.0006,76.8667,77.0006,6888.0
2019-03-14 09:55:00,80.51,80.56,80.45,80.45,4356.0,77.0006,77.0484,76.9432,76.9432,4356.0
2019-03-14 10:00:00,80.45,80.52,80.4,80.44,16243.0,76.9432,77.0102,76.8954,76.9337,16243.0
2019-03-14 10:05:00,80.42,80.48,80.34,80.4,12931.0,76.9146,76.9719,76.838,76.8954,12931.0
2019-03-14 10:10:00,80.41,80.46,80.39,80.42,11167.0,76.905,76.9528,76.8859,76.9146,11167.0
2019-03-14 10:15:00,80.43,80.48,80.43,80.45,23148.0,76.9241,76.9719,76.9241,76.9432,23148.0
2019-03-14 10:20:00,80.44,80.45,80.31,80.34,22057.0,76.9337,76.9432,76.8093,76.838,22057.0
2019-03-14 10:25:00,80.33,80.34,80.28,80.33,5419.0,76.8285,76.838,76.7807,76.8285,5419.0
2019-03-14 10:30:00,80.32,80.49,80.3,80.49,9364.0,76.8189,76.9815,76.7998,76.9815,9364.0
2019-03-14 10:35:00,80.5,80.5,80.4,80.47,6600.0,76.9911,76.9911,76.8954,76.9624,6600.0
2019-03-14 10:40:00,80.47,80.48,80.42,80.44,6278.0,76.9624,76.9719,76.9146,76.9337,6278.0
2019-03-14 10:45:00,80.43,80.43,80.33,80.36,10219.0,76.9241,76.9241,76.8285,76.8572,10219.0
2019-03-14 10:50:00,80.34,80.39,80.31,80.37,6030.0,76.838,76.8859,76.8093,76.8667,6030.0
2019-03-14 10:55:00,80.38,80.44,80.37,80.43,10448.0,76.8763,76.9337,76.8667,76.9241,10448.0
2019-03-14 11:00:00,80.44,80.46,80.4,80.46,6434.0,76.9337,76.9528,76.8954,76.9528,6434.0
2019-03-14 11:05:00,80.46,80.49,80.45,80.45,7647.0,76.9528,76.9815,76.9432,76.9432,7647.0
2019-03-14 11:10:00,80.43,80.43,80.36,80.39,17268.0,76.9241,76.9241,76.8572,76.8859,17268.0
2019-03-14 11:15:00,80.38,80.48,80.33,80.48,14185.0,76.8763,76.9719,76.8285,76.9719,14185.0
2019-03-14 11:20:00,80.47,80.53,80.45,80.53,8482.0,76.9624,77.0198,76.9432,77.0198,8482.0
2019-03-14 11:25:00,80.54,80.57,80.52,80.56,9779.0,77.0293,77.058,77.0102,77.0484,9779.0
2019-03-14 11:30:00,80.57,80.64,80.56,80.61,7348.0,77.058,77.125,77.0484,77.0963,7348.0
2019-03-14 11:35:00,80.61,80.62,80.55,80.59,6578.0,77.0963,77.1058,77.0389,77.0771,6578.0
2019-03-14 11:40:00,80.58,80.59,80.56,80.59,6851.0,77.0676,77.0771,77.0484,77.0771,6851.0
2019-03-14 11:45:00,80.58,80.61,80.57,80.6,4406.0,77.0676,77.0963,77.058,77.0867,4406.0
2019-03-14 11:50:00,80.61,80.65,80.58,80.59,9633.0,77.0963,77.1345,77.0676,77.0771,9633.0
2019-03-14 11:55:00,80.58,80.67,80.56,80.63,7190.0,77.0676,77.1537,77.0484,77.1154,7190.0
2019-03-14 12:00:00,80.63,80.63,80.57,80.6,8238.0,77.1154,77.1154,77.058,77.0867,8238.0
2019-03-14 12:05:00,80.6,80.62,80.59,80.62,3202.0,77.0867,77.1058,77.0771,77.1058,3202.0
2019-03-14 12:10:00,80.61,80.62,80.58,80.59,5547.0,77.0963,77.1058,77.0676,77.0771,5547.0
2019-03-14 12:15:00,80.59,80.61,80.55,80.6,8482.0,77.0771,77.0963,77.0389,77.0867,8482.0
2019-03-14 12:20:00,80.61,80.63,80.59,80.59,7520.0,77.0963,77.1154,77.0771,77.0771,7520.0
2019-03-14 12:25:00,80.59,80.67,80.59,80.61,11726.0,77.0771,77.1537,77.0771,77.0963,11726.0
2019-03-14 12:30:00,80.62,80.67,80.61,80.65,3819.0,77.1058,77.1537,77.0963,77.1345,3819.0
2019-03-14 12:35:00,80.64,80.67,80.57,80.57,16523.0,77.125,77.1537,77.058,77.058,16523.0
2019-03-14 12:40:00,80.57,80.59,80.52,80.57,10028.0,77.058,77.0771,77.0102,77.058,10028.0
2019-03-14 12:45:00,80.57,80.61,80.57,80.6,4000.0,77.058,77.0963,77.058,77.0867,4000.0
2019-03-14 12:50:00,80.6,80.61,80.53,80.54,4939.0,77.0867,77.0963,77.0198,77.0293,4939.0
2019-03-14 12:55:00,80.54,80.54,80.47,80.49,4708.0,77.0293,77.0293,76.9624,76.9815,4708.0
2019-03-14 13:00:00,80.51,80.51,80.46,80.47,4202.0,77.0006,77.0006,76.9528,76.9624,4202.0
2019-03-14 13:05:00,80.48,80.52,80.45,80.51,5192.0,76.9719,77.0102,76.9432,77.0006,5192.0
2019-03-14 13:10:00,80.5,80.54,80.5,80.53,4144.0,76.9911,77.0293,76.9911,77.0198,4144.0
2019-03-14 13:15:00,80.54,80.58,80.53,80.58,7231.0,77.0293,77.0676,77.0198,77.0676,7231.0
2019-03-14 13:20:00,80.58,80.59,80.52,80.53,7033.0,77.0676,77.0771,77.0102,77.0198,7033.0
2019-03-14 13:25:00,80.54,80.56,80.53,80.56,3832.0,77.0293,77.0484,77.0198,77.0484,3832.0
2019-03-14 13:30:00,80.56,80.61,80.56,80.6,3899.0,77.0484,77.0963,77.0484,77.0867,3899.0
2019-03-14 13:35:00,80.61,80.61,80.57,80.58,4980.0,77.0963,77.0963,77.058,77.0676,4980.0
2019-03-14 13:40:00,80.58,80.58,80.52,80.53,4066.0,77.0676,77.0676,77.0102,77.0198,4066.0
2019-03-14 13:45:00,80.52,80.53,80.5,80.52,5160.0,77.0102,77.0198,76.9911,77.0102,5160.0
2019-03-14 13:50:00,80.52,80.54,80.39,80.42,6444.0,77.0102,77.0293,76.8859,76.9146,6444.0
2019-03-14 13:55:00,80.42,80.48,80.41,80.46,8250.0,76.9146,76.9719,76.905,76.9528,8250.0
2019-03-14 14:00:00,80.45,80.45,80.42,80.43,1985.0,76.9432,76.9432,76.9146,76.9241,1985.0
2019-03-14 14:05:00,80.45,80.45,80.39,80.42,6658.0,76.9432,76.9432,76.8859,76.9146,6658.0
2019-03-14 14:10:00,80.41,80.41,80.3,80.32,5602.0,76.905,76.905,76.7998,76.8189,5602.0
2019-03-14 14:15:00,80.31,80.34,80.29,80.31,6736.0,76.8093,76.838,76.7902,76.8093,6736.0
2019-03-14 14:20:00,80.31,80.31,80.2,80.24,18099.0,76.8093,76.8093,76.7041,76.7424,18099.0
2019-03-14 14:25:00,80.25,80.26,80.23,80.24,15805.0,76.752,76.7615,76.7328,76.7424,15805.0
2019-03-14 14:30:00,80.25,80.25,80.24,80.25,6150.0,76.752,76.752,76.7424,76.752,6150.0
2019-03-14 14:35:00,80.25,80.26,80.15,80.15,9908.0,76.752,76.7615,76.6563,76.6563,9908.0
2019-03-14 14:40:00,80.17,80.23,80.13,80.22,11833.0,76.6754,76.7328,76.6372,76.7233,11833.0
2019-03-14 14:45:00,80.23,80.26,80.2,80.2,10543.0,76.7328,76.7615,76.7041,76.7041,10543.0
2019-03-14 14:50:00,80.19,80.26,80.18,80.2,6901.0,76.6946,76.7615,76.685,76.7041,6901.0
2019-03-14 14:55:00,80.22,80.26,80.22,80.23,10738.0,76.7233,76.7615,76.7233,76.7328,10738.0
2019-03-14 15:00:00,80.22,80.34,80.22,80.34,6984.0,76.7233,76.838,76.7233,76.838,6984.0
2019-03-14 15:05:00,80.35,80.4,80.34,80.4,4100.0,76.8476,76.8954,76.838,76.8954,4100.0
2019-03-14 15:10:00,80.38,80.41,80.38,80.38,6153.0,76.8763,76.905,76.8763,76.8763,6153.0
2019-03-14 15:15:00,80.38,80.39,80.36,80.37,3937.0,76.8763,76.8859,76.8572,76.8667,3937.0
2019-03-14 15:20:00,80.37,80.4,80.35,80.4,5120.0,76.8667,76.8954,76.8476,76.8954,5120.0
2019-03-14 15:25:00,80.4,80.43,80.39,80.42,14675.0,76.8954,76.9241,76.8859,76.9146,14675.0
2019-03-14 15:30:00,80.42,80.43,80.38,80.39,16009.0,76.9146,76.9241,76.8763,76.8859,16009.0
2019-03-14 15:35:00,80.39,80.43,80.35,80.4,11378.0,76.8859,76.9241,76.8476,76.8954,11378.0
2019-03-14 15:40:00,80.41,80.5,80.39,80.49,17023.0,76.905,76.9911,76.8859,76.9815,17023.0
2019-03-14 15:45:00,80.5,80.57,80.48,80.56,24385.0,76.9911,77.058,76.9719,77.0484,24385.0
2019-03-14 15:50:00,80.56,80.63,80.56,80.6,48801.0,77.0484,77.1154,77.0484,77.0867,48801.0
2019-03-14 15:55:00,80.6,80.66,80.55,80.62,102817.0,77.0867,77.1441,77.0389,77.1058,102817.0
2019-03-15 09:30:00,80.86,81.13,80.86,80.95,287886.0,77.3354,77.5936,77.3354,77.4214,287886.0
2019-03-15 09:35:00,80.98,81.18,80.95,81.1,15032.0,77.4501,77.6414,77.4214,77.5649,15032.0
2019-03-15 09:40:00,81.14,81.22,81.01,81.22,11262.0,77.6032,77.6797,77.4788,77.6797,11262.0
2019-03-15 09:45:00,81.22,81.3,81.1,81.28,16385.0,77.6797,77.7562,77.5649,77.7371,16385.0
2019-03-15 09:50:00,81.28,81.33,81.19,81.26,8035.0,77.7371,77.7849,77.651,77.7179,8035.0
2019-03-15 09:55:00,81.26,81.29,81.1,81.18,14130.0,77.7179,77.7466,77.5649,77.6414,14130.0
2019-03-15 10:00:00,81.18,81.23,81.08,81.21,7023.0,77.6414,77.6892,77.5458,77.6701,7023.0
2019-03-15 10:05:00,81.24,81.26,81.21,81.21,11212.0,77.6988,77.7179,77.6701,77.6701,11212.0
2019-03-15 10:10:00,81.17,81.24,81.13,81.14,6244.0,77.6319,77.6988,77.5936,77.6032,6244.0
2019-03-15 10:15:00,81.18,81.18,81.05,81.1,10251.0,77.6414,77.6414,77.5171,77.5649,10251.0
2019-03-15 10:20:00,81.12,81.2,81.11,81.11,7622.0,77.584,77.6606,77.5745,77.5745,7622.0
2019-03-15 10:25:00,81.15,81.15,81.08,81.12,7644.0,77.6127,77.6127,77.5458,77.584,7644.0
2019-03-15 10:30:00,81.15,81.15,81.08,81.09,7467.0,77.6127,77.6127,77.5458,77.5553,7467.0
2019-03-15 10:35:00,81.09,81.12,81.01,81.04,8854.0,77.5553,77.584,77.4788,77.5075,8854.0
2019-03-15 10:40:00,81.04,81.09,81.0,81.08,5541.0,77.5075,77.5553,77.4693,77.5458,5541.0
2019-03-15 10:45:00,81.09,81.13,81.06,81.07,8375.0,77.5553,77.5936,77.5267,77.5362,8375.0
2019-03-15 10:50:00,81.08,81.09,81.02,81.03,5561.0,77.5458,77.5553,77.4884,77.498,5561.0
2019-03-15 10:55:00,81.04,81.08,81.02,81.05,5532.0,77.5075,77.5458,77.4884,77.5171,5532.0
2019-03-15 11:00:00,81.04,81.06,81.01,81.03,6131.0,77.5075,77.5267,77.4788,77.498,6131.0
2019-03-15 11:05:00,81.04,81.1,81.02,81.07,5262.0,77.5075,77.5649,77.4884,77.5362,5262.0
2019-03-15 11:10:00,81.07,81.09,81.06,81.09,3349.0,77.5362,77.5553,77.5267,77.5553,3349.0
2019-03-15 11:15:00,81.1,81.18,81.1,81.13,5162.0,77.5649,77.6414,77.5649,77.5936,5162.0
2019-03-15 11:20:00,81.1,81.11,81.03,81.03,5571.0,77.5649,77.5745,77.498,77.498,5571.0
2019-03-15 11:25:00,81.03,81.06,80.97,81.06,3615.0,77.498,77.5267,77.4406,77.5267,3615.0
2019-03-15 11:30:00,81.06,81.14,81.05,81.14,7316.0,77.5267,77.6032,77.5171,77.6032,7316.0
2019-03-15 11:35:00,81.13,81.26,81.13,81.24,12847.0,77.5936,77.7179,77.5936,77.6988,12847.0
2019-03-15 11:40:00,81.19,81.23,81.18,81.2,1801.0,77.651,77.6892,77.6414,77.6606,1801.0
2019-03-15 11:45:00,81.22,81.29,81.12,81.28,5591.0,77.6797,77.7466,77.584,77.7371,5591.0
2019-03-15 11:50:00,81.29,81.31,81.26,81.29,3100.0,77.7466,77.7658,77.7179,77.7466,3100.0
2019-03-15 11:55:00,81.26,81.28,81.21,81.28,5626.0,77.7179,77.7371,77.6701,77.7371,5626.0
2019-03-15 12:00:00,81.29,81.29,81.22,81.22,4204.0,77.7466,77.7466,77.6797,77.6797,4204.0
2019-03-15 12:05:00,81.23,81.26,81.22,81.26,2610.0,77.6892,77.7179,77.6797,77.7179,2610.0
2019-03-15 12:10:00,81.25,81.39,81.25,81.38,4422.0,77.7084,77.8423,77.7084,77.8327,4422.0
2019-03-15 12:15:00,81.4,81.4,81.34,81.38,3574.0,77.8518,77.8518,77.7944,77.8327,3574.0
2019-03-15 12:20:00,81.38,81.4,81.35,81.38,3742.0,77.8327,77.8518,77.804,77.8327,3742.0
2019-03-15 12:25:00,81.38,81.38,81.3,81.37,4884.0,77.8327,77.8327,77.7562,77.8231,4884.0
2019-03-15 12:30:00,81.4,81.41,81.34,81.37,4997.0,77.8518,77.8614,77.7944,77.8231,4997.0
2019-03-15 12:35:00,81.35,81.39,81.34,81.37,2650.0,77.804,77.8423,77.7944,77.8231,2650.0
2019-03-15 12:40:00,81.39,81.39,81.34,81.39,2861.0,77.8423,77.8423,77.7944,77.8423,2861.0
2019-03-15 12:45:00,81.39,81.4,81.36,81.4,3748.0,77.8423,77.8518,77.8136,77.8518,3748.0
2019-03-15 12:50:00,81.4,81.43,81.33,81.34,10016.0,77.8518,77.8805,77.7849,77.7944,10016.0
2019-03-15 12:55:00,81.34,81.35,81.3,81.35,3200.0,77.7944,77.804,77.7562,77.804,3200.0
2019-03-15 13:00:00,81.37,81.4,81.35,81.38,3107.0,77.8231,77.8518,77.804,77.8327,3107.0
2019-03-15 13:05:00,81.39,81.4,81.36,81.38,3710.0,77.8423,77.8518,77.8136,77.8327,3710.0
2019-03-15 13:10:00,81.39,81.4,81.34,81.35,4608.0,77.8423,77.8518,77.7944,77.804,4608.0
2019-03-15 13:15:00,81.34,81.36,81.25,81.28,7609.0,77.7944,77.8136,77.7084,77.7371,7609.0
2019-03-15 13:20:00,81.27,81.32,81.27,81.29,6401.0,77.7275,77.7753,77.7275,77.7466,6401.0
2019-03-15 13:25:00,81.29,81.3,81.27,81.3,3200.0,77.7466,77.7562,77.7275,77.7562,3200.0
2019-03-15 13:30:00,81.3,81.32,81.28,81.28,2549.0,77.7562,77.7753,77.7371,77.7371,2549.0
2019-03-15 13:35:00,81.27,81.31,81.27,81.29,2600.0,77.7275,77.7658,77.7275,77.7466,2600.0
2019-03-15 13:40:00,81.27,81.28,81.23,81.26,5157.0,77.7275,77.7371,77.6892,77.7179,5157.0
2019-03-15 13:45:00,81.25,81.25,81.22,81.22,2819.0,77.7084,77.7084,77.6797,77.6797,2819.0
2019-03-15 13:50:00,81.25,81.25,81.2,81.2,2109.0,77.7084,77.7084,77.6606,77.6606,2109.0
2019-03-15 13:55:00,81.17,81.18,81.14,81.18,2923.0,77.6319,77.6414,77.6032,77.6414,2923.0
2019-03-15 14:00:00,81.17,81.17,81.13,81.13,2364.0,77.6319,77.6319,77.5936,77.5936,2364.0
2019-03-15 14:05:00,81.13,81.23,81.13,81.15,7048.0,77.5936,77.6892,77.5936,77.6127,7048.0
2019-03-15 14:10:00,81.13,81.15,81.1,81.11,5194.0,77.5936,77.6127,77.5649,77.5745,5194.0
2019-03-15 14:15:00,81.11,81.12,81.06,81.07,5672.0,77.5745,77.584,77.5267,77.5362,5672.0
2019-03-15 14:20:00,81.05,81.06,81.04,81.04,4138.0,77.5171,77.5267,77.5075,77.5075,4138.0
2019-03-15 14:25:00,81.04,81.09,80.99,81.03,20087.0,77.5075,77.5553,77.4597,77.498,20087.0
2019-03-15 14:30:00,81.02,81.04,80.99,81.03,8125.0,77.4884,77.5075,77.4597,77.498,8125.0
2019-03-15 14:35:00,81.02,81.08,81.02,81.07,6696.0,77.4884,77.5458,77.4884,77.5362,6696.0
2019-03-15 14:40:00,81.07,81.07,81.04,81.05,3639.0,77.5362,77.5362,77.5075,77.5171,3639.0
2019-03-15 14:45:00,81.05,81.05,81.02,81.02,2829.0,77.5171,77.5171,77.4884,77.4884,2829.0
2019-03-15 14:50:00,81.02,81.06,81.01,81.06,4280.0,77.4884,77.5267,77.4788,77.5267,4280.0
2019-03-15 14:55:00,81.07,81.08,81.05,81.06,3635.0,77.5362,77.5458,77.5171,77.5267,3635.0
2019-03-15 15:00:00,81.07,81.08,81.05,81.07,6557.0,77.5362,77.5458,77.5171,77.5362,6557.0
2019-03-15 15:05:00,81.08,81.11,81.05,81.08,6003.0,77.5458,77.5745,77.5171,77.5458,6003.0
2019-03-15 15:10:00,81.07,81.11,81.06,81.09,6946.0,77.5362,77.5745,77.5267,77.5553,6946.0
2019-03-15 15:15:00,81.08,81.1,81.06,81.08,5386.0,77.5458,77.5649,77.5267,77.5458,5386.0
2019-03-15 15:20:00,81.07,81.13,81.06,81.12,5571.0,77.5362,77.5936,77.5267,77.584,5571.0
2019-03-15 15:25:00,81.12,81.12,81.02,81.08,11938.0,77.584,77.584,77.4884,77.5458,11938.0
2019-03-15 15:30:00,81.09,81.1,81.01,81.02,11817.0,77.5553,77.5649,77.4788,77.4884,11817.0
2019-03-15 15:35:00,81.02,81.04,80.94,80.96,12558.0,77.4884,77.5075,77.4119,77.431,12558.0
2019-03-15 15:40:00,80.96,81.03,80.96,81.01,17693.0,77.431,77.498,77.431,77.4788,17693.0
2019-03-15 15:45:00,81.05,81.05,80.97,81.02,35060.0,77.5171,77.5171,77.4406,77.4884,35060.0
2019-03-15 15:50:00,81.02,81.02,80.83,80.83,42160.0,77.4884,77.4884,77.3067,77.3067,42160.0
2019-03-15 15:55:00,80.83,81.11,80.82,81.11,124400.0,77.3067,77.5745,77.2971,77.5745,124400.0
2019-03-18 09:30:00,81.1,81.29,80.91,81.03,18742.0,77.5649,77.7466,77.3832,77.498,18742.0
2019-03-18 09:35:00,81.05,81.1,81.03,81.06,3025.0,77.5171,77.5649,77.498,77.5267,3025.0
2019-03-18 09:40:00,81.05,81.07,80.92,80.96,9007.0,77.5171,77.5362,77.3928,77.431,9007.0
2019-03-18 09:45:00,80.99,81.07,80.91,80.95,4939.0,77.4597,77.5362,77.3832,77.4214,4939.0
2019-03-18 09:50:00,80.95,81.04,80.94,81.04,3597.0,77.4214,77.5075,77.4119,77.5075,3597.0
2019-03-18 09:55:00,81.07,81.08,81.01,81.06,4920.0,77.5362,77.5458,77.4788,77.5267,4920.0
2019-03-18 10:00:00,81.1,81.13,81.04,81.04,6301.0,77.5649,77.5936,77.5075,77.5075,6301.0
2019-03-18 10:05:00,81.07,81.07,80.97,81.01,6881.0,77.5362,77.5362,77.4406,77.4788,6881.0
2019-03-18 10:10:00,80.99,81.04,80.97,80.98,2297.0,77.4597,77.5075,77.4406,77.4501,2297.0
2019-03-18 10:15:00,80.95,81.11,80.93,81.05,13661.0,77.4214,77.5745,77.4023,77.5171,13661.0
2019-03-18 10:20:00,81.08,81.12,81.07,81.07,8048.0,77.5458,77.584,77.5362,77.5362,8048.0
2019-03-18 10:25:00,81.08,81.12,81.04,81.04,6712.0,77.5458,77.584,77.5075,77.5075,6712.0
2019-03-18 10:30:00,81.05,81.06,80.95,80.95,4236.0,77.5171,77.5267,77.4214,77.4214,4236.0
2019-03-18 10:35:00,80.94,80.94,80.82,80.87,7796.0,77.4119,77.4119,77.2971,77.3449,7796.0
2019-03-18 10:40:00,80.87,80.88,80.84,80.84,1733.0,77.3449,77.3545,77.3162,77.3162,1733.0
2019-03-18 10:45:00,80.86,80.94,80.83,80.92,6226.0,77.3354,77.4119,77.3067,77.3928,6226.0
2019-03-18 10:50:00,80.93,81.01,80.93,80.97,13668.0,77.4023,77.4788,77.4023,77.4406,13668.0
2019-03-18 10:55:00,80.97,81.01,80.94,80.98,19565.0,77.4406,77.4788,77.4119,77.4501,19565.0
2019-03-18 11:00:00,80.97,80.98,80.87,80.95,8315.0,77.4406,77.4501,77.3449,77.4214,8315.0
2019-03-18 11:05:00,80.95,80.96,80.91,80.92,5141.0,77.4214,77.431,77.3832,77.3928,5141.0
2019-03-18 11:10:00,80.91,80.91,80.8,80.8,3701.0,77.3832,77.3832,77.278,77.278,3701.0
2019-03-18 11:15:00,80.81,80.83,80.71,80.73,4642.0,77.2876,77.3067,77.1919,77.211,4642.0
2019-03-18 11:20:00,80.71,80.72,80.57,80.58,4416.0,77.1919,77.2015,77.058,77.0676,4416.0
2019-03-18 11:25:00,80.57,80.6,80.49,80.58,4800.0,77.058,77.0867,76.9815,77.0676,4800.0
2019-03-18 11:30:00,80.58,80.65,80.54,80.54,30409.0,77.0676,77.1345,77.0293,77.0293,30409.0
2019-03-18 11:35:00,80.55,80.63,80.52,80.62,22356.0,77.0389,77.1154,77.0102,77.1058,22356.0
2019-03-18 11:40:00,80.63,80.68,80.61,80.63,17224.0,77.1154,77.1632,77.0963,77.1154,17224.0
2019-03-18 11:45:00,80.64,80.69,80.64,80.66,4269.0,77.125,77.1728,77.125,77.1441,4269.0
2019-03-18 11:50:00,80.65,80.68,80.62,80.64,4708.0,77.1345,77.1632,77.1058,77.125,4708.0
2019-03-18 11:55:00,80.66,80.67,80.61,80.61,7717.0,77.1441,77.1537,77.0963,77.0963,7717.0
2019-03-18 12:00:00,80.62,80.65,80.61,80.62,5338.0,77.1058,77.1345,77.0963,77.1058,5338.0
2019-03-18 12:05:00,80.62,80.62,80.56,80.59,2300.0,77.1058,77.1058,77.0484,77.0771,2300.0
2019-03-18 12:10:00,80.58,80.61,80.54,80.6,2900.0,77.0676,77.0963,77.0293,77.0867,2900.0
2019-03-18 12:15:00,80.6,80.6,80.55,80.55,10601.0,77.0867,77.0867,77.0389,77.0389,10601.0
2019-03-18 12:20:00,80.56,80.7,80.54,80.66,9841.0,77.0484,77.1823,77.0293,77.1441,9841.0
2019-03-18 12:25:00,80.64,80.65,80.6,80.62,5487.0,77.125,77.1345,77.0867,77.1058,5487.0
2019-03-18 12:30:00,80.62,80.64,80.58,80.6,8731.0,77.1058,77.125,77.0676,77.0867,8731.0
2019-03-18 12:35:00,80.61,80.68,80.6,80.67,5115.0,77.0963,77.1632,77.0867,77.1537,5115.0
2019-03-18 12:40:00,80.66,80.74,80.65,80.72,5442.0,77.1441,77.2206,77.1345,77.2015,5442.0
2019-03-18 12:45:00,80.73,80.74,80.72,80.73,3185.0,77.211,77.2206,77.2015,77.211,3185.0
2019-03-18 12:50:00,80.73,80.79,80.72,80.76,5954.0,77.211,77.2684,77.2015,77.2397,5954.0
2019-03-18 12:55:00,80.77,80.79,80.73,80.74,5400.0,77.2493,77.2684,77.211,77.2206,5400.0
2019-03-18 13:00:00,80.73,80.76,80.7,80.72,6000.0,77.211,77.2397,77.1823,77.2015,6000.0
2019-03-18 13:05:00,80.71,80.73,80.71,80.71,4364.0,77.1919,77.211,77.1919,77.1919,4364.0
2019-03-18 13:10:00,80.73,80.73,80.7,80.73,4100.0,77.211,77.211,77.1823,77.211,4100.0
2019-03-18 13:15:00,80.73,80.73,80.69,80.7,3824.0,77.211,77.211,77.1728,77.1823,3824.0
2019-03-18 13:20:00,80.7,80.75,80.7,80.75,2210.0,77.1823,77.2302,77.1823,77.2302,2210.0
2019-03-18 13:25:00,80.75,80.79,80.72,80.73,2927.0,77.2302,77.2684,77.2015,77.211,2927.0
2019-03-18 13:30:00,80.73,80.73,80.69,80.71,2570.0,77.211,77.211,77.1728,77.1919,2570.0
2019-03-18 13:35:00,80.71,80.74,80.7,80.73,3938.0,77.1919,77.2206,77.1823,77.211,3938.0
2019-03-18 13:40:00,80.74,80.77,80.72,80.77,2335.0,77.2206,77.2493,77.2015,77.2493,2335.0
2019-03-18 13:45:00,80.78,80.78,80.72,80.72,901.0,77.2589,77.2589,77.2015,77.2015,901.0
2019-03-18 13:50:00,80.72,80.75,80.7,80.74,4596.0,77.2015,77.2302,77.1823,77.2206,4596.0
2019-03-18 13:55:00,80.74,80.77,80.74,80.77,2416.0,77.2206,77.2493,77.2206,77.2493,2416.0
2019-03-18 14:00:00,80.78,80.83,80.77,80.79,5140.0,77.2589,77.3067,77.2493,77.2684,5140.0
2019-03-18 14:05:00,80.79,80.79,80.76,80.76,3451.0,77.2684,77.2684,77.2397,77.2397,3451.0
2019-03-18 14:10:00,80.77,80.8,80.77,80.77,4493.0,77.2493,77.278,77.2493,77.2493,4493.0
2019-03-18 14:15:00,80.77,80.8,80.76,80.8,5611.0,77.2493,77.278,77.2397,77.278,5611.0
2019-03-18 14:20:00,80.8,80.83,80.79,80.83,3049.0,77.278,77.3067,77.2684,77.3067,3049.0
2019-03-18 14:25:00,80.83,80.83,80.81,80.83,3429.0,77.3067,77.3067,77.2876,77.3067,3429.0
2019-03-18 14:30:00,80.83,80.86,80.81,80.86,5508.0,77.3067,77.3354,77.2876,77.3354,5508.0
2019-03-18 14:35:00,80.86,80.91,80.86,80.9,10501.0,77.3354,77.3832,77.3354,77.3736,10501.0
2019-03-18 14:40:00,80.9,80.96,80.89,80.94,7769.0,77.3736,77.431,77.3641,77.4119,7769.0
2019-03-18 14:45:00,80.94,80.99,80.93,80.99,6527.0,77.4119,77.4597,77.4023,77.4597,6527.0
2019-03-18 14:50:00,80.99,81.0,80.96,81.0,5555.0,77.4597,77.4693,77.431,77.4693,5555.0
2019-03-18 14:55:00,80.99,81.01,80.98,81.01,17500.0,77.4597,77.4788,77.4501,77.4788,17500.0
2019-03-18 15:00:00,81.02,81.02,80.95,80.97,13506.0,77.4884,77.4884,77.4214,77.4406,13506.0
2019-03-18 15:05:00,80.96,80.99,80.94,80.97,12049.0,77.431,77.4597,77.4119,77.4406,12049.0
2019-03-18 15:10:00,80.97,81.0,80.92,80.93,11808.0,77.4406,77.4693,77.3928,77.4023,11808.0
2019-03-18 15:15:00,80.93,80.98,80.93,80.96,5974.0,77.4023,77.4501,77.4023,77.431,5974.0
2019-03-18 15:20:00,80.96,80.97,80.92,80.92,9227.0,77.431,77.4406,77.3928,77.3928,9227.0
2019-03-18 15:25:00,80.93,81.0,80.91,80.97,15827.0,77.4023,77.4693,77.3832,77.4406,15827.0
2019-03-18 15:30:00,80.97,81.01,80.96,80.99,13587.0,77.4406,77.4788,77.431,77.4597,13587.0
2019-03-18 15:35:00,81.0,81.0,80.95,80.99,14300.0,77.4693,77.4693,77.4214,77.4597,14300.0
2019-03-18 15:40:00,80.97,81.04,80.96,81.03,23309.0,77.4406,77.5075,77.431,77.498,23309.0
2019-03-18 15:45:00,81.04,81.11,81.04,81.09,26403.0,77.5075,77.5745,77.5075,77.5553,26403.0
2019-03-18 15:50:00,81.08,81.08,80.96,80.98,18699.0,77.5458,77.5458,77.431,77.4501,18699.0
2019-03-18 15:55:00,80.98,81.01,80.95,80.97,45801.0,77.4501,77.4788,77.4214,77.4406,45801.0
2019-03-19 09:30:00,81.27,81.31,81.1,81.15,30267.0,77.7275,77.7658,77.5649,77.6127,30267.0
2019-03-19 09:35:00,81.11,81.18,81.11,81.12,1076.0,77.5745,77.6414,77.5745,77.584,1076.0
2019-03-19 09:40:00,81.08,81.11,81.08,81.09,2481.0,77.5458,77.5745,77.5458,77.5553,2481.0
2019-03-19 09:45:00,81.09,81.2,81.07,81.12,25720.0,77.5553,77.6606,77.5362,77.584,25720.0
2019-03-19 09:50:00,81.11,81.22,81.08,81.18,6923.0,77.5745,77.6797,77.5458,77.6414,6923.0
2019-03-19 09:55:00,81.22,81.25,81.14,81.15,9013.0,77.6797,77.7084,77.6032,77.6127,9013.0
2019-03-19 10:00:00,81.15,81.25,81.15,81.23,5760.0,77.6127,77.7084,77.6127,77.6892,5760.0
2019-03-19 10:05:00,81.23,81.25,81.18,81.25,13703.0,77.6892,77.7084,77.6414,77.7084,13703.0
2019-03-19 10:10:00,81.24,81.25,81.18,81.18,14023.0,77.6988,77.7084,77.6414,77.6414,14023.0
2019-03-19 10:15:00,81.19,81.41,81.19,81.4,40884.0,77.651,77.8614,77.651,77.8518,40884.0
2019-03-19 10:20:00,81.39,81.39,81.26,81.27,5434.0,77.8423,77.8423,77.7179,77.7275,5434.0
2019-03-19 10:25:00,81.25,81.25,81.14,81.16,10191.0,77.7084,77.7084,77.6032,77.6223,10191.0
2019-03-19 10:30:00,81.17,81.21,81.15,81.15,8283.0,77.6319,77.6701,77.6127,77.6127,8283.0
2019-03-19 10:35:00,81.17,81.17,81.11,81.11,8890.0,77.6319,77.6319,77.5745,77.5745,8890.0
2019-03-19 10:40:00,81.11,81.14,81.08,81.08,10203.0,77.5745,77.6032,77.5458,77.5458,10203.0
2019-03-19 10:45:00,81.09,81.1,81.06,81.09,7185.0,77.5553,77.5649,77.5267,77.5553,7185.0
2019-03-19 10:50:00,81.1,81.11,81.04,81.07,13006.0,77.5649,77.5745,77.5075,77.5362,13006.0
2019-03-19 10:55:00,81.06,81.08,81.04,81.07,8317.0,77.5267,77.5458,77.5075,77.5362,8317.0
2019-03-19 11:00:00,81.08,81.2,81.08,81.18,18726.0,77.5458,77.6606,77.5458,77.6414,18726.0
2019-03-19 11:05:00,81.19,81.21,81.16,81.2,6712.0,77.651,77.6701,77.6223,77.6606,6712.0
2019-03-19 11:10:00,81.19,81.25,81.16,81.25,5584.0,77.651,77.7084,77.6223,77.7084,5584.0
2019-03-19 11:15:00,81.27,81.31,81.23,81.31,6117.0,77.7275,77.7658,77.6892,77.7658,6117.0
2019-03-19 11:20:00,81.34,81.37,81.33,81.37,8370.0,77.7944,77.8231,77.7849,77.8231,8370.0
2019-03-19 11:25:00,81.38,81.47,81.38,81.47,7750.0,77.8327,77.9188,77.8327,77.9188,7750.0
2019-03-19 11:30:00,81.45,81.55,81.44,81.51,13532.0,77.8997,77.9953,77.8901,77.957,13532.0
2019-03-19 11:35:00,81.49,81.51,81.45,81.5,4600.0,77.9379,77.957,77.8997,77.9475,4600.0
2019-03-19 11:40:00,81.49,81.55,81.48,81.53,21016.0,77.9379,77.9953,77.9283,77.9762,21016.0
2019-03-19 11:45:00,81.53,81.67,81.53,81.61,15322.0,77.9762,78.1101,77.9762,78.0527,15322.0
2019-03-19 11:50:00,81.64,81.64,81.58,81.6,5796.0,78.0814,78.0814,78.024,78.0431,5796.0
2019-03-19 11:55:00,81.61,81.72,81.58,81.67,12220.0,78.0527,78.1579,78.024,78.1101,12220.0
2019-03-19 12:00:00,81.69,81.77,81.68,81.71,5799.0,78.1292,78.2057,78.1196,78.1483,5799.0
2019-03-19 12:05:00,81.73,81.74,81.64,81.65,3473.0,78.1674,78.177,78.0814,78.0909,3473.0
2019-03-19 12:10:00,81.65,81.69,81.64,81.67,5852.0,78.0909,78.1292,78.0814,78.1101,5852.0
2019-03-19 12:15:00,81.67,81.67,81.6,81.63,7459.0,78.1101,78.1101,78.0431,78.0718,7459.0
2019-03-19 12:20:00,81.61,81.63,81.58,81.63,4509.0,78.0527,78.0718,78.024,78.0718,4509.0
2019-03-19 12:25:00,81.61,81.67,81.6,81.64,1624.0,78.0527,78.1101,78.0431,78.0814,1624.0
2019-03-19 12:30:00,81.66,81.69,81.6,81.6,11872.0,78.1005,78.1292,78.0431,78.0431,11872.0
2019-03-19 12:35:00,81.6,81.61,81.56,81.57,4000.0,78.0431,78.0527,78.0049,78.0144,4000.0
2019-03-19 12:40:00,81.57,81.62,81.55,81.55,2984.0,78.0144,78.0622,77.9953,77.9953,2984.0
2019-03-19 12:45:00,81.56,81.57,81.27,81.27,20268.0,78.0049,78.0144,77.7275,77.7275,20268.0
2019-03-19 12:50:00,81.27,81.38,81.25,81.26,6000.0,77.7275,77.8327,77.7084,77.7179,6000.0
2019-03-19 12:55:00,81.28,81.46,81.26,81.46,3320.0,77.7371,77.9092,77.7179,77.9092,3320.0
2019-03-19 13:00:00,81.46,81.49,81.43,81.47,4275.0,77.9092,77.9379,77.8805,77.9188,4275.0
2019-03-19 13:05:00,81.46,81.49,81.43,81.45,6175.0,77.9092,77.9379,77.8805,77.8997,6175.0
2019-03-19 13:10:00,81.43,81.55,81.43,81.54,4651.0,77.8805,77.9953,77.8805,77.9857,4651.0
2019-03-19 13:15:00,81.53,81.53,81.48,81.48,1979.0,77.9762,77.9762,77.9283,77.9283,1979.0
2019-03-19 13:20:00,81.52,81.56,81.5,81.51,4279.0,77.9666,78.0049,77.9475,77.957,4279.0
2019-03-19 13:25:00,81.51,81.53,81.47,81.51,5014.0,77.957,77.9762,77.9188,77.957,5014.0
2019-03-19 13:30:00,81.5,81.54,81.48,81.52,8549.0,77.9475,77.9857,77.9283,77.9666,8549.0
2019-03-19 13:35:00,81.54,81.55,81.48,81.48,5128.0,77.9857,77.9953,77.9283,77.9283,5128.0
2019-03-19 13:40:00,81.5,81.54,81.46,81.46,6057.0,77.9475,77.9857,77.9092,77.9092,6057.0
2019-03-19 13:45:00,81.45,81.45,81.39,81.43,6596.0,77.8997,77.8997,77.8423,77.8805,6596.0
2019-03-19 13:50:00,81.44,81.46,81.41,81.41,2881.0,77.8901,77.9092,77.8614,77.8614,2881.0
2019-03-19 13:55:00,81.4,81.42,81.37,81.4,3310.0,77.8518,77.871,77.8231,77.8518,3310.0
2019-03-19 14:00:00,81.4,81.42,81.37,81.42,3919.0,77.8518,77.871,77.8231,77.871,3919.0
2019-03-19 14:05:00,81.43,81.43,81.35,81.36,3798.0,77.8805,77.8805,77.804,77.8136,3798.0
2019-03-19 14:10:00,81.36,81.36,81.29,81.32,2600.0,77.8136,77.8136,77.7466,77.7753,2600.0
2019-03-19 14:15:00,81.32,81.37,81.27,81.36,4931.0,77.7753,77.8231,77.7275,77.8136,4931.0
2019-03-19 14:20:00,81.37,81.39,81.33,81.33,3297.0,77.8231,77.8423,77.7849,77.7849,3297.0
2019-03-19 14:25:00,81.33,81.43,81.33,81.42,3588.0,77.7849,77.8805,77.7849,77.871,3588.0
2019-03-19 14:30:00,81.44,81.46,81.42,81.45,4124.0,77.8901,77.9092,77.871,77.8997,4124.0
2019-03-19 14:35:00,81.45,81.53,81.44,81.5,8208.0,77.8997,77.9762,77.8901,77.9475,8208.0
2019-03-19 14:40:00,81.53,81.59,81.53,81.57,3603.0,77.9762,78.0336,77.9762,78.0144,3603.0
2019-03-19 14:45:00,81.56,81.56,81.5,81.5,2606.0,78.0049,78.0049,77.9475,77.9475,2606.0
2019-03-19 14:50:00,81.46,81.49,81.46,81.49,2299.0,77.9092,77.9379,77.9092,77.9379,2299.0
2019-03-19 14:55:00,81.49,81.52,81.4,81.41,4591.0,77.9379,77.9666,77.8518,77.8614,4591.0
2019-03-19 15:00:00,81.41,81.44,81.37,81.41,6570.0,77.8614,77.8901,77.8231,77.8614,6570.0
2019-03-19 15:05:00,81.42,81.45,81.41,81.42,4903.0,77.871,77.8997,77.8614,77.871,4903.0
2019-03-19 15:10:00,81.42,81.42,81.29,81.31,3834.0,77.871,77.871,77.7466,77.7658,3834.0
2019-03-19 15:15:00,81.3,81.31,81.23,81.25,6605.0,77.7562,77.7658,77.6892,77.7084,6605.0
2019-03-19 15:20:00,81.26,81.26,81.15,81.16,4525.0,77.7179,77.7179,77.6127,77.6223,4525.0
2019-03-19 15:25:00,81.15,81.22,81.12,81.17,4844.0,77.6127,77.6797,77.584,77.6319,4844.0
2019-03-19 15:30:00,81.18,81.23,81.12,81.2,14240.0,77.6414,77.6892,77.584,77.6606,14240.0
2019-03-19 15:35:00,81.19,81.19,81.09,81.14,7590.0,77.651,77.651,77.5553,77.6032,7590.0
2019-03-19 15:40:00,81.12,81.12,81.03,81.05,10365.0,77.584,77.584,77.498,77.5171,10365.0
2019-03-19 15:45:00,81.04,81.18,81.03,81.16,19261.0,77.5075,77.6414,77.498,77.6223,19261.0
2019-03-19 15:50:00,81.16,81.19,81.1,81.11,33875.0,77.6223,77.651,77.5649,77.5745,33875.0
2019-03-19 15:55:00,81.1,81.21,81.1,81.2,93421.0,77.5649,77.6701,77.5649,77.6606,93421.0
2019-03-20 09:30:00,81.28,81.35,81.12,81.12,15535.0,77.7371,77.804,77.584,77.584,15535.0
2019-03-20 09:35:00,81.17,81.29,81.07,81.29,12550.0,77.6319,77.7466,77.5362,77.7466,12550.0
2019-03-20 09:40:00,81.33,81.35,81.26,81.31,5718.0,77.7849,77.804,77.7179,77.7658,5718.0
2019-03-20 09:45:00,81.3,81.42,81.22,81.35,45160.0,77.7562,77.871,77.6797,77.804,45160.0
2019-03-20 09:50:00,81.33,81.39,81.29,81.29,7141.0,77.7849,77.8423,77.7466,77.7466,7141.0
2019-03-20 09:55:00,81.32,81.37,81.19,81.22,7114.0,77.7753,77.8231,77.651,77.6797,7114.0
2019-03-20 10:00:00,81.16,81.18,81.11,81.12,4615.0,77.6223,77.6414,77.5745,77.584,4615.0
2019-03-20 10:05:00,81.13,81.17,81.05,81.08,4513.0,77.5936,77.6319,77.5171,77.5458,4513.0
2019-03-20 10:10:00,81.04,81.04,80.93,80.99,4688.0,77.5075,77.5075,77.4023,77.4597,4688.0
2019-03-20 10:15:00,81.02,81.05,80.9,80.91,64763.0,77.4884,77.5171,77.3736,77.3832,64763.0
2019-03-20 10:20:00,80.91,81.01,80.9,81.0,7514.0,77.3832,77.4788,77.3736,77.4693,7514.0
2019-03-20 10:25:00,81.01,81.05,80.99,80.99,27422.0,77.4788,77.5171,77.4597,77.4597,27422.0
2019-03-20 10:30:00,81.0,81.03,80.92,80.94,9250.0,77.4693,77.498,77.3928,77.4119,9250.0
2019-03-20 10:35:00,80.92,80.99,80.9,80.91,5148.0,77.3928,77.4597,77.3736,77.3832,5148.0
2019-03-20 10:40:00,80.9,80.92,80.83,80.9,6691.0,77.3736,77.3928,77.3067,77.3736,6691.0
2019-03-20 10:45:00,80.91,80.95,80.87,80.93,4834.0,77.3832,77.4214,77.3449,77.4023,4834.0
2019-03-20 10:50:00,80.92,80.94,80.88,80.88,4600.0,77.3928,77.4119,77.3545,77.3545,4600.0
2019-03-20 10:55:00,80.87,80.9,80.84,80.84,4405.0,77.3449,77.3736,77.3162,77.3162,4405.0
2019-03-20 11:00:00,80.85,80.91,80.85,80.88,4321.0,77.3258,77.3832,77.3258,77.3545,4321.0
2019-03-20 11:05:00,80.87,80.89,80.77,80.8,8221.0,77.3449,77.3641,77.2493,77.278,8221.0
2019-03-20 11:10:00,80.79,80.83,80.78,80.78,5823.0,77.2684,77.3067,77.2589,77.2589,5823.0
2019-03-20 11:15:00,80.77,80.86,80.77,80.83,4100.0,77.2493,77.3354,77.2493,77.3067,4100.0
2019-03-20 11:20:00,80.82,80.82,80.79,80.8,4918.0,77.2971,77.2971,77.2684,77.278,4918.0
2019-03-20 11:25:00,80.81,80.83,80.77,80.81,16497.0,77.2876,77.3067,77.2493,77.2876,16497.0
2019-03-20 11:30:00,80.81,80.82,80.74,80.76,7730.0,77.2876,77.2971,77.2206,77.2397,7730.0
2019-03-20 11:35:00,80.77,80.79,80.75,80.76,2370.0,77.2493,77.2684,77.2302,77.2397,2370.0
2019-03-20 11:40:00,80.75,80.75,80.67,80.68,3700.0,77.2302,77.2302,77.1537,77.1632,3700.0
2019-03-20 11:45:00,80.71,80.71,80.65,80.68,27661.0,77.1919,77.1919,77.1345,77.1632,27661.0
2019-03-20 11:50:00,80.69,80.77,80.68,80.71,21519.0,77.1728,77.2493,77.1632,77.1919,21519.0
2019-03-20 11:55:00,80.71,80.71,80.56,80.56,6100.0,77.1919,77.1919,77.0484,77.0484,6100.0
2019-03-20 12:00:00,80.58,80.61,80.57,80.61,13300.0,77.0676,77.0963,77.058,77.0963,13300.0
2019-03-20 12:05:00,80.61,80.63,80.6,80.61,8043.0,77.0963,77.1154,77.0867,77.0963,8043.0
2019-03-20 12:10:00,80.59,80.59,80.53,80.53,2088.0,77.0771,77.0771,77.0198,77.0198,2088.0
2019-03-20 12:15:00,80.55,80.6,80.53,80.58,4382.0,77.0389,77.0867,77.0198,77.0676,4382.0
2019-03-20 12:20:00,80.57,80.6,80.54,80.59,2600.0,77.058,77.0867,77.0293,77.0771,2600.0
2019-03-20 12:25:00,80.59,80.6,80.57,80.57,1992.0,77.0771,77.0867,77.058,77.058,1992.0
2019-03-20 12:30:00,80.56,80.56,80.31,80.33,17935.0,77.0484,77.0484,76.8093,76.8285,17935.0
2019-03-20 12:35:00,80.31,80.41,80.25,80.41,2589.0,76.8093,76.905,76.752,76.905,2589.0
2019-03-20 12:40:00,80.42,80.45,80.38,80.42,5961.0,76.9146,76.9432,76.8763,76.9146,5961.0
2019-03-20 12:45:00,80.44,80.53,80.44,80.51,2600.0,76.9337,77.0198,76.9337,77.0006,2600.0
2019-03-20 12:50:00,80.52,80.57,80.51,80.51,3215.0,77.0102,77.058,77.0006,77.0006,3215.0
2019-03-20 12:55:00,80.53,80.57,80.52,80.57,1847.0,77.0198,77.058,77.0102,77.058,1847.0
2019-03-20 13:00:00,80.56,80.56,80.53,80.56,1500.0,77.0484,77.0484,77.0198,77.0484,1500.0
2019-03-20 13:05:00,80.56,80.57,80.53,80.57,1599.0,77.0484,77.058,77.0198,77.058,1599.0
2019-03-20 13:10:00,80.56,80.62,80.56,80.6,1724.0,77.0484,77.1058,77.0484,77.0867,1724.0
2019-03-20 13:15:00,80.6,80.63,80.57,80.63,2982.0,77.0867,77.1154,77.058,77.1154,2982.0
2019-03-20 13:20:00,80.64,80.67,80.63,80.65,2100.0,77.125,77.1537,77.1154,77.1345,2100.0
2019-03-20 13:25:00,80.65,80.65,80.61,80.63,3004.0,77.1345,77.1345,77.0963,77.1154,3004.0
2019-03-20 13:30:00,80.62,80.63,80.58,80.58,2459.0,77.1058,77.1154,77.0676,77.0676,2459.0
2019-03-20 13:35:00,80.58,80.63,80.56,80.63,11517.0,77.0676,77.1154,77.0484,77.1154,11517.0
2019-03-20 13:40:00,80.62,80.67,80.58,80.63,19867.0,77.1058,77.1537,77.0676,77.1154,19867.0
2019-03-20 13:45:00,80.64,80.65,80.62,80.65,1030.0,77.125,77.1345,77.1058,77.1345,1030.0
2019-03-20 13:50:00,80.64,80.76,80.63,80.76,13643.0,77.125,77.2397,77.1154,77.2397,13643.0
2019-03-20 13:55:00,80.78,80.78,80.72,80.75,2868.0,77.2589,77.2589,77.2015,77.2302,2868.0
2019-03-20 14:00:00,80.88,81.08,80.83,81.04,77044.0,77.3545,77.5458,77.3067,77.5075,77044.0
2019-03-20 14:05:00,81.05,81.08,80.95,81.01,19045.0,77.5171,77.5458,77.4214,77.4788,19045.0
2019-03-20 14:10:00,81.02,81.08,80.95,81.0,31595.0,77.4884,77.5458,77.4214,77.4693,31595.0
2019-03-20 14:15:00,81.0,81.0,80.88,80.89,15492.0,77.4693,77.4693,77.3545,77.3641,15492.0
2019-03-20 14:20:00,80.9,81.01,80.88,81.0,62831.0,77.3736,77.4788,77.3545,77.4693,62831.0
2019-03-20 14:25:00,81.0,81.22,81.0,81.22,10206.0,77.4693,77.6797,77.4693,77.6797,10206.0
2019-03-20 14:30:00,81.22,81.36,81.15,81.32,42860.0,77.6797,77.8136,77.6127,77.7753,42860.0
2019-03-20 14:35:00,81.34,81.39,81.3,81.38,7422.0,77.7944,77.8423,77.7562,77.8327,7422.0
2019-03-20 14:40:00,81.38,81.41,81.32,81.34,10024.0,77.8327,77.8614,77.7753,77.7944,10024.0
2019-03-20 14:45:00,81.34,81.45,81.32,81.33,8018.0,77.7944,77.8997,77.7753,77.7849,8018.0
2019-03-20 14:50:00,81.33,81.42,81.29,81.29,7800.0,77.7849,77.871,77.7466,77.7466,7800.0
2019-03-20 14:55:00,81.3,81.34,81.23,81.28,5137.0,77.7562,77.7944,77.6892,77.7371,5137.0
2019-03-20 15:00:00,81.3,81.34,81.12,81.13,7066.0,77.7562,77.7944,77.584,77.5936,7066.0
2019-03-20 15:05:00,81.15,81.24,81.11,81.2,8254.0,77.6127,77.6988,77.5745,77.6606,8254.0
2019-03-20 15:10:00,81.23,81.23,81.13,81.22,2400.0,77.6892,77.6892,77.5936,77.6797,2400.0
2019-03-20 15:15:00,81.22,81.23,81.19,81.22,4903.0,77.6797,77.6892,77.651,77.6797,4903.0
2019-03-20 15:20:00,81.23,81.26,81.12,81.13,10726.0,77.6892,77.7179,77.584,77.5936,10726.0
2019-03-20 15:25:00,81.12,81.16,81.07,81.12,6413.0,77.584,77.6223,77.5362,77.584,6413.0
2019-03-20 15:30:00,81.12,81.12,80.85,80.91,9936.0,77.584,77.584,77.3258,77.3832,9936.0
2019-03-20 15:35:00,80.93,81.01,80.93,80.96,15632.0,77.4023,77.4788,77.4023,77.431,15632.0
2019-03-20 15:40:00,80.94,81.05,80.9,81.02,13966.0,77.4119,77.5171,77.3736,77.4884,13966.0
2019-03-20 15:45:00,81.01,81.16,81.01,81.05,14101.0,77.4788,77.6223,77.4788,77.5171,14101.0
2019-03-20 15:50:00,81.06,81.09,80.99,81.03,28017.0,77.5267,77.5553,77.4597,77.498,28017.0
2019-03-20 15:55:00,81.02,81.03,80.9,80.91,46571.0,77.4884,77.498,77.3736,77.3832,46571.0
2019-03-21 09:30:00,80.55,80.9,80.55,80.74,7261.0,77.0389,77.3736,77.0389,77.2206,7261.0
2019-03-21 09:35:00,80.95,81.05,80.93,81.02,2612.0,77.4214,77.5171,77.4023,77.4884,2612.0
2019-03-21 09:40:00,81.02,81.3,81.02,81.23,4999.0,77.4884,77.7562,77.4884,77.6892,4999.0
2019-03-21 09:45:00,81.31,81.44,81.29,81.41,2192.0,77.7658,77.8901,77.7466,77.8614,2192.0
2019-03-21 09:50:00,81.43,81.48,81.32,81.48,2493.0,77.8805,77.9283,77.7753,77.9283,2493.0
2019-03-21 09:55:00,81.5,81.51,81.4,81.4,3550.0,77.9475,77.957,77.8518,77.8518,3550.0
2019-03-21 10:00:00,81.43,81.44,81.36,81.4,2243.0,77.8805,77.8901,77.8136,77.8518,2243.0
2019-03-21 10:05:00,81.42,81.47,81.38,81.39,8271.0,77.871,77.9188,77.8327,77.8423,8271.0
2019-03-21 10:10:00,81.39,81.5,81.39,81.45,7142.0,77.8423,77.9475,77.8423,77.8997,7142.0
2019-03-21 10:15:00,81.42,81.5,81.41,81.46,3904.0,77.871,77.9475,77.8614,77.9092,3904.0
2019-03-21 10:20:00,81.48,81.48,81.4,81.47,3245.0,77.9283,77.9283,77.8518,77.9188,3245.0
2019-03-21 10:25:00,81.47,81.57,81.47,81.53,2882.0,77.9188,78.0144,77.9188,77.9762,2882.0
2019-03-21 10:30:00,81.5,81.51,81.44,81.51,3609.0,77.9475,77.957,77.8901,77.957,3609.0
2019-03-21 10:35:00,81.51,81.6,81.48,81.6,4500.0,77.957,78.0431,77.9283,78.0431,4500.0
2019-03-21 10:40:00,81.58,81.62,81.52,81.56,4430.0,78.024,78.0622,77.9666,78.0049,4430.0
2019-03-21 10:45:00,81.58,81.59,81.49,81.52,5149.0,78.024,78.0336,77.9379,77.9666,5149.0
2019-03-21 10:50:00,81.53,81.65,81.51,81.65,6935.0,77.9762,78.0909,77.957,78.0909,6935.0
2019-03-21 10:55:00,81.62,81.68,81.6,81.68,3887.0,78.0622,78.1196,78.0431,78.1196,3887.0
2019-03-21 11:00:00,81.7,81.87,81.7,81.82,20327.0,78.1388,78.3013,78.1388,78.2535,20327.0
2019-03-21 11:05:00,81.84,81.85,81.75,81.78,9742.0,78.2727,78.2822,78.1866,78.2153,9742.0
2019-03-21 11:10:00,81.78,81.8,81.76,81.8,6700.0,78.2153,78.2344,78.1961,78.2344,6700.0
2019-03-21 11:15:00,81.78,81.91,81.78,81.9,7307.0,78.2153,78.3396,78.2153,78.33,7307.0
2019-03-21 11:20:00,81.91,81.95,81.9,81.94,7206.0,78.3396,78.3779,78.33,78.3683,7206.0
2019-03-21 11:25:00,81.97,81.98,81.9,81.94,6074.0,78.397,78.4066,78.33,78.3683,6074.0
2019-03-21 11:30:00,81.95,82.05,81.92,81.99,23832.0,78.3779,78.4735,78.3492,78.4161,23832.0
2019-03-21 11:35:00,81.97,82.12,81.97,82.11,27876.0,78.397,78.5404,78.397,78.5309,27876.0
2019-03-21 11:40:00,82.11,82.14,82.07,82.13,28178.0,78.5309,78.5596,78.4926,78.55,28178.0
2019-03-21 11:45:00,82.12,82.18,82.1,82.16,25753.0,78.5404,78.5978,78.5213,78.5787,25753.0
2019-03-21 11:50:00,82.16,82.24,82.16,82.23,17027.0,78.5787,78.6552,78.5787,78.6457,17027.0
2019-03-21 11:55:00,82.24,82.27,82.08,82.1,38371.0,78.6552,78.6839,78.5022,78.5213,38371.0
2019-03-21 12:00:00,82.09,82.1,81.95,81.96,5000.0,78.5118,78.5213,78.3779,78.3874,5000.0
2019-03-21 12:05:00,81.96,81.97,81.84,81.84,5146.0,78.3874,78.397,78.2727,78.2727,5146.0
2019-03-21 12:10:00,81.86,81.87,81.84,81.85,4512.0,78.2918,78.3013,78.2727,78.2822,4512.0
2019-03-21 12:15:00,81.87,81.9,81.76,81.76,5068.0,78.3013,78.33,78.1961,78.1961,5068.0
2019-03-21 12:20:00,81.76,81.81,81.72,81.72,10342.0,78.1961,78.244,78.1579,78.1579,10342.0
2019-03-21 12:25:00,81.73,81.73,81.66,81.68,6012.0,78.1674,78.1674,78.1005,78.1196,6012.0
2019-03-21 12:30:00,81.69,81.72,81.63,81.72,3208.0,78.1292,78.1579,78.0718,78.1579,3208.0
2019-03-21 12:35:00,81.73,81.73,81.64,81.66,4161.0,78.1674,78.1674,78.0814,78.1005,4161.0
2019-03-21 12:40:00,81.67,81.75,81.66,81.75,3328.0,78.1101,78.1866,78.1005,78.1866,3328.0
2019-03-21 12:45:00,81.74,81.74,81.62,81.66,2500.0,78.177,78.177,78.0622,78.1005,2500.0
2019-03-21 12:50:00,81.65,81.7,81.6,81.63,2000.0,78.0909,78.1388,78.0431,78.0718,2000.0
2019-03-21 12:55:00,81.64,81.64,81.6,81.62,2555.0,78.0814,78.0814,78.0431,78.0622,2555.0
2019-03-21 13:00:00,81.64,81.73,81.64,81.73,2164.0,78.0814,78.1674,78.0814,78.1674,2164.0
2019-03-21 13:05:00,81.76,81.8,81.75,81.78,1100.0,78.1961,78.2344,78.1866,78.2153,1100.0
2019-03-21 13:10:00,81.79,81.79,81.76,81.79,2612.0,78.2248,78.2248,78.1961,78.2248,2612.0
2019-03-21 13:15:00,81.76,81.81,81.75,81.81,6879.0,78.1961,78.244,78.1866,78.244,6879.0
2019-03-21 13:20:00,81.8,81.84,81.78,81.84,4500.0,78.2344,78.2727,78.2153,78.2727,4500.0
2019-03-21 13:25:00,81.86,81.86,81.81,81.82,2114.0,78.2918,78.2918,78.244,78.2535,2114.0
2019-03-21 13:30:00,81.83,81.86,81.81,81.81,2019.0,78.2631,78.2918,78.244,78.244,2019.0
2019-03-21 13:35:00,81.81,81.83,81.78,81.8,5800.0,78.244,78.2631,78.2153,78.2344,5800.0
2019-03-21 13:40:00,81.81,81.84,81.78,81.8,3333.0,78.244,78.2727,78.2153,78.2344,3333.0
2019-03-21 13:45:00,81.82,81.82,81.79,81.82,3619.0,78.2535,78.2535,78.2248,78.2535,3619.0
2019-03-21 13:50:00,81.83,81.9,81.83,81.89,4088.0,78.2631,78.33,78.2631,78.3205,4088.0
2019-03-21 13:55:00,81.84,81.84,81.79,81.8,3259.0,78.2727,78.2727,78.2248,78.2344,3259.0
2019-03-21 14:00:00,81.82,81.91,81.82,81.91,2505.0,78.2535,78.3396,78.2535,78.3396,2505.0
2019-03-21 14:05:00,81.9,81.91,81.88,81.89,5614.0,78.33,78.3396,78.3109,78.3205,5614.0
2019-03-21 14:10:00,81.88,81.94,81.88,81.92,4594.0,78.3109,78.3683,78.3109,78.3492,4594.0
2019-03-21 14:15:00,81.91,82.0,81.9,81.97,7809.0,78.3396,78.4257,78.33,78.397,7809.0
2019-03-21 14:20:00,81.97,82.03,81.96,82.01,21506.0,78.397,78.4544,78.3874,78.4352,21506.0
2019-03-21 14:25:00,82.02,82.13,82.01,82.11,11089.0,78.4448,78.55,78.4352,78.5309,11089.0
2019-03-21 14:30:00,82.1,82.13,82.1,82.12,5523.0,78.5213,78.55,78.5213,78.5404,5523.0
2019-03-21 14:35:00,82.12,82.17,82.07,82.17,7441.0,78.5404,78.5883,78.4926,78.5883,7441.0
2019-03-21 14:40:00,82.15,82.2,82.14,82.2,4391.0,78.5691,78.617,78.5596,78.617,4391.0
2019-03-21 14:45:00,82.19,82.23,82.18,82.21,4818.0,78.6074,78.6457,78.5978,78.6265,4818.0
2019-03-21 14:50:00,82.21,82.21,82.17,82.18,3150.0,78.6265,78.6265,78.5883,78.5978,3150.0
2019-03-21 14:55:00,82.16,82.16,82.05,82.06,5269.0,78.5787,78.5787,78.4735,78.4831,5269.0
2019-03-21 15:00:00,82.06,82.07,81.98,82.05,15688.0,78.4831,78.4926,78.4066,78.4735,15688.0
2019-03-21 15:05:00,82.06,82.19,82.04,82.17,10472.0,78.4831,78.6074,78.4639,78.5883,10472.0
2019-03-21 15:10:00,82.17,82.17,81.97,81.97,6893.0,78.5883,78.5883,78.397,78.397,6893.0
2019-03-21 15:15:00,81.99,82.03,81.98,82.03,6531.0,78.4161,78.4544,78.4066,78.4544,6531.0
2019-03-21 15:20:00,82.05,82.09,82.05,82.09,3299.0,78.4735,78.5118,78.4735,78.5118,3299.0
2019-03-21 15:25:00,82.12,82.12,82.03,82.03,8600.0,78.5404,78.5404,78.4544,78.4544,8600.0
2019-03-21 15:30:00,82.04,82.11,82.0,82.07,6750.0,78.4639,78.5309,78.4257,78.4926,6750.0
2019-03-21 15:35:00,82.08,82.15,82.06,82.13,8477.0,78.5022,78.5691,78.4831,78.55,8477.0
2019-03-21 15:40:00,82.13,82.21,82.11,82.19,12961.0,78.55,78.6265,78.5309,78.6074,12961.0
2019-03-21 15:45:00,82.19,82.2,82.08,82.1,16531.0,78.6074,78.617,78.5022,78.5213,16531.0
2019-03-21 15:50:00,82.1,82.13,82.04,82.04,28865.0,78.5213,78.55,78.4639,78.4639,28865.0
2019-03-21 15:55:00,82.04,82.11,81.97,82.01,69554.0,78.4639,78.5309,78.397,78.4352,69554.0
2019-03-22 09:30:00,81.54,81.68,81.07,81.16,50269.0,77.9857,78.1196,77.5362,77.6223,50269.0
2019-03-22 09:35:00,81.17,81.25,81.04,81.16,29329.0,77.6319,77.7084,77.5075,77.6223,29329.0
2019-03-22 09:40:00,81.16,81.25,81.1,81.11,14788.0,77.6223,77.7084,77.5649,77.5745,14788.0
2019-03-22 09:45:00,81.09,81.11,80.95,80.96,31635.0,77.5553,77.5745,77.4214,77.431,31635.0
2019-03-22 09:50:00,80.97,80.98,80.64,80.71,29108.0,77.4406,77.4501,77.125,77.1919,29108.0
2019-03-22 09:55:00,80.69,80.71,80.48,80.48,14654.0,77.1728,77.1919,76.9719,76.9719,14654.0
2019-03-22 10:00:00,80.5,80.8,80.5,80.73,9476.0,76.9911,77.278,76.9911,77.211,9476.0
2019-03-22 10:05:00,80.69,80.85,80.6,80.82,16177.0,77.1728,77.3258,77.0867,77.2971,16177.0
2019-03-22 10:10:00,80.8,80.84,80.77,80.78,13383.0,77.278,77.3162,77.2493,77.2589,13383.0
2019-03-22 10:15:00,80.75,81.04,80.75,81.04,38585.0,77.2302,77.5075,77.2302,77.5075,38585.0
2019-03-22 10:20:00,81.02,81.09,81.01,81.05,17758.0,77.4884,77.5553,77.4788,77.5171,17758.0
2019-03-22 10:25:00,81.02,81.03,80.87,80.87,10987.0,77.4884,77.498,77.3449,77.3449,10987.0
2019-03-22 10:30:00,80.87,80.93,80.66,80.66,20015.0,77.3449,77.4023,77.1441,77.1441,20015.0
2019-03-22 10:35:00,80.67,80.81,80.67,80.72,4125.0,77.1537,77.2876,77.1537,77.2015,4125.0
2019-03-22 10:40:00,80.71,80.71,80.59,80.7,8942.0,77.1919,77.1919,77.0771,77.1823,8942.0
2019-03-22 10:45:00,80.7,80.7,80.51,80.52,5100.0,77.1823,77.1823,77.0006,77.0102,5100.0
2019-03-22 10:50:00,80.48,80.52,80.21,80.28,53539.0,76.9719,77.0102,76.7137,76.7807,53539.0
2019-03-22 10:55:00,80.28,80.42,80.25,80.26,17119.0,76.7807,76.9146,76.752,76.7615,17119.0
2019-03-22 11:00:00,80.25,80.35,80.25,80.29,8359.0,76.752,76.8476,76.752,76.7902,8359.0
2019-03-22 11:05:00,80.27,80.29,80.19,80.2,7185.0,76.7711,76.7902,76.6946,76.7041,7185.0
2019-03-22 11:10:00,80.2,80.35,80.16,80.35,7400.0,76.7041,76.8476,76.6659,76.8476,7400.0
2019-03-22 11:15:00,80.39,80.41,80.26,80.37,8884.0,76.8859,76.905,76.7615,76.8667,8884.0
2019-03-22 11:20:00,80.36,80.36,80.14,80.14,49614.0,76.8572,76.8572,76.6468,76.6468,49614.0
2019-03-22 11:25:00,80.12,80.23,80.08,80.11,12002.0,76.6276,76.7328,76.5894,76.6181,12002.0
2019-03-22 11:30:00,80.1,80.16,80.05,80.08,4200.0,76.6085,76.6659,76.5607,76.5894,4200.0
2019-03-22 11:35:00,80.05,80.1,79.96,79.97,4296.0,76.5607,76.6085,76.4746,76.4842,4296.0
2019-03-22 11:40:00,79.95,80.02,79.87,79.92,3515.0,76.465,76.532,76.3885,76.4363,3515.0
2019-03-22 11:45:00,79.92,79.96,79.87,79.92,5886.0,76.4363,76.4746,76.3885,76.4363,5886.0
2019-03-22 11:50:00,79.92,79.92,79.67,79.67,15202.0,76.4363,76.4363,76.1972,76.1972,15202.0
2019-03-22 11:55:00,79.69,79.7,79.46,79.46,16272.0,76.2164,76.2259,75.9964,75.9964,16272.0
2019-03-22 12:00:00,79.45,79.66,79.45,79.64,16135.0,75.9868,76.1877,75.9868,76.1686,16135.0
2019-03-22 12:05:00,79.63,79.69,79.59,79.59,7647.0,76.159,76.2164,76.1207,76.1207,7647.0
2019-03-22 12:10:00,79.63,79.63,79.51,79.54,4000.0,76.159,76.159,76.0442,76.0729,4000.0
2019-03-22 12:15:00,79.51,79.61,79.5,79.54,5500.0,76.0442,76.1399,76.0347,76.0729,5500.0
2019-03-22 12:20:00,79.58,79.69,79.54,79.62,3000.0,76.1112,76.2164,76.0729,76.1494,3000.0
2019-03-22 12:25:00,79.61,79.61,79.45,79.49,6377.0,76.1399,76.1399,75.9868,76.0251,6377.0
2019-03-22 12:30:00,79.47,79.53,79.45,79.49,16174.0,76.006,76.0633,75.9868,76.0251,16174.0
2019-03-22 12:35:00,79.49,79.51,79.45,79.46,4237.0,76.0251,76.0442,75.9868,75.9964,4237.0
2019-03-22 12:40:00,79.44,79.44,79.3,79.34,6145.0,75.9773,75.9773,75.8434,75.8816,6145.0
2019-03-22 12:45:00,79.32,79.42,79.31,79.38,5246.0,75.8625,75.9581,75.8529,75.9199,5246.0
2019-03-22 12:50:00,79.36,79.51,79.34,79.47,12522.0,75.9008,76.0442,75.8816,76.006,12522.0
2019-03-22 12:55:00,79.48,79.53,79.41,79.53,4177.0,76.0155,76.0633,75.9486,76.0633,4177.0
2019-03-22 13:00:00,79.52,79.66,79.52,79.57,3906.0,76.0538,76.1877,76.0538,76.1016,3906.0
2019-03-22 13:05:00,79.56,79.64,79.56,79.64,3388.0,76.092,76.1686,76.092,76.1686,3388.0
2019-03-22 13:10:00,79.65,79.65,79.52,79.54,4514.0,76.1781,76.1781,76.0538,76.0729,4514.0
2019-03-22 13:15:00,79.52,79.61,79.51,79.51,3490.0,76.0538,76.1399,76.0442,76.0442,3490.0
2019-03-22 13:20:00,79.53,79.54,79.4,79.44,4167.0,76.0633,76.0729,75.939,75.9773,4167.0
2019-03-22 13:25:00,79.4,79.44,79.36,79.4,7770.0,75.939,75.9773,75.9008,75.939,7770.0
2019-03-22 13:30:00,79.38,79.48,79.37,79.46,8928.0,75.9199,76.0155,75.9103,75.9964,8928.0
2019-03-22 13:35:00,79.48,79.49,79.42,79.43,2800.0,76.0155,76.0251,75.9581,75.9677,2800.0
2019-03-22 13:40:00,79.45,79.5,79.42,79.5,2643.0,75.9868,76.0347,75.9581,76.0347,2643.0
2019-03-22 13:45:00,79.52,79.55,79.48,79.48,3651.0,76.0538,76.0825,76.0155,76.0155,3651.0
2019-03-22 13:50:00,79.47,79.53,79.45,79.48,2500.0,76.006,76.0633,75.9868,76.0155,2500.0
2019-03-22 13:55:00,79.47,79.47,79.38,79.4,4703.0,76.006,76.006,75.9199,75.939,4703.0
2019-03-22 14:00:00,79.43,79.57,79.43,79.57,9993.0,75.9677,76.1016,75.9677,76.1016,9993.0
2019-03-22 14:05:00,79.57,79.6,79.52,79.56,2434.0,76.1016,76.1303,76.0538,76.092,2434.0
2019-03-22 14:10:00,79.56,79.67,79.55,79.65,9542.0,76.092,76.1972,76.0825,76.1781,9542.0
2019-03-22 14:15:00,79.65,79.76,79.65,79.67,6296.0,76.1781,76.2833,76.1781,76.1972,6296.0
2019-03-22 14:20:00,79.68,79.73,79.63,79.64,11706.0,76.2068,76.2546,76.159,76.1686,11706.0
2019-03-22 14:25:00,79.64,79.72,79.63,79.69,4358.0,76.1686,76.2451,76.159,76.2164,4358.0
2019-03-22 14:30:00,79.67,79.73,79.59,79.59,6187.0,76.1972,76.2546,76.1207,76.1207,6187.0
2019-03-22 14:35:00,79.6,79.66,79.58,79.65,8800.0,76.1303,76.1877,76.1112,76.1781,8800.0
2019-03-22 14:40:00,79.66,79.73,79.64,79.67,6735.0,76.1877,76.2546,76.1686,76.1972,6735.0
2019-03-22 14:45:00,79.67,79.8,79.66,79.77,5747.0,76.1972,76.3216,76.1877,76.2929,5747.0
2019-03-22 14:50:00,79.8,79.88,79.76,79.79,8663.0,76.3216,76.3981,76.2833,76.312,8663.0
2019-03-22 14:55:00,79.8,79.82,79.75,79.76,7699.0,76.3216,76.3407,76.2738,76.2833,7699.0
2019-03-22 15:00:00,79.74,79.85,79.68,79.69,8018.0,76.2642,76.3694,76.2068,76.2164,8018.0
2019-03-22 15:05:00,79.69,79.78,79.68,79.71,4836.0,76.2164,76.3024,76.2068,76.2355,4836.0
2019-03-22 15:10:00,79.69,79.71,79.59,79.63,5849.0,76.2164,76.2355,76.1207,76.159,5849.0
2019-03-22 15:15:00,79.58,79.64,79.53,79.59,6544.0,76.1112,76.1686,76.0633,76.1207,6544.0
2019-03-22 15:20:00,79.57,79.65,79.57,79.65,6795.0,76.1016,76.1781,76.1016,76.1781,6795.0
2019-03-22 15:25:00,79.64,79.66,79.49,79.49,18547.0,76.1686,76.1877,76.0251,76.0251,18547.0
2019-03-22 15:30:00,79.47,79.49,79.26,79.26,13122.0,76.006,76.0251,75.8051,75.8051,13122.0
2019-03-22 15:35:00,79.28,79.35,79.21,79.25,15383.0,75.8242,75.8912,75.7573,75.7956,15383.0
2019-03-22 15:40:00,79.24,79.31,79.19,79.2,25988.0,75.786,75.8529,75.7382,75.7477,25988.0
2019-03-22 15:45:00,79.22,79.35,79.21,79.28,30065.0,75.7669,75.8912,75.7573,75.8242,30065.0
2019-03-22 15:50:00,79.28,79.28,79.16,79.21,36184.0,75.8242,75.8242,75.7095,75.7573,36184.0
2019-03-22 15:55:00,79.21,79.21,78.97,79.0,92972.0,75.7573,75.7573,75.5278,75.5564,92972.0
2019-03-25 09:30:00,79.09,79.09,78.66,78.72,18752.0,75.6425,75.6425,75.2313,75.2887,18752.0
2019-03-25 09:35:00,78.76,79.33,78.76,79.32,11462.0,75.3269,75.8721,75.3269,75.8625,11462.0
2019-03-25 09:40:00,79.32,79.32,79.09,79.09,6424.0,75.8625,75.8625,75.6425,75.6425,6424.0
2019-03-25 09:45:00,79.04,79.06,78.81,78.82,8760.0,75.5947,75.6138,75.3747,75.3843,8760.0
2019-03-25 09:50:00,78.87,78.96,78.77,78.82,12165.0,75.4321,75.5182,75.3365,75.3843,12165.0
2019-03-25 09:55:00,78.79,78.92,78.79,78.86,5045.0,75.3556,75.4799,75.3556,75.4225,5045.0
2019-03-25 10:00:00,78.8,79.01,78.8,78.92,6400.0,75.3652,75.566,75.3652,75.4799,6400.0
2019-03-25 10:05:00,78.94,79.06,78.92,78.95,7177.0,75.4991,75.6138,75.4799,75.5086,7177.0
2019-03-25 10:10:00,78.95,79.01,78.82,78.82,5812.0,75.5086,75.566,75.3843,75.3843,5812.0
2019-03-25 10:15:00,78.85,78.99,78.82,78.94,6300.0,75.413,75.5469,75.3843,75.4991,6300.0
2019-03-25 10:20:00,78.93,78.98,78.88,78.97,6346.0,75.4895,75.5373,75.4417,75.5278,6346.0
2019-03-25 10:25:00,79.0,79.13,79.0,79.12,7607.0,75.5564,75.6808,75.5564,75.6712,7607.0
2019-03-25 10:30:00,79.08,79.25,79.08,79.19,12146.0,75.633,75.7956,75.633,75.7382,12146.0
2019-03-25 10:35:00,79.19,79.19,79.08,79.1,5663.0,75.7382,75.7382,75.633,75.6521,5663.0
2019-03-25 10:40:00,79.08,79.08,78.94,79.02,12408.0,75.633,75.633,75.4991,75.5756,12408.0
2019-03-25 10:45:00,79.0,79.08,78.89,79.08,9702.0,75.5564,75.633,75.4512,75.633,9702.0
2019-03-25 10:50:00,79.09,79.31,79.08,79.26,8433.0,75.6425,75.8529,75.633,75.8051,8433.0
2019-03-25 10:55:00,79.24,79.41,79.24,79.32,7302.0,75.786,75.9486,75.786,75.8625,7302.0
2019-03-25 11:00:00,79.32,79.37,79.29,79.35,4117.0,75.8625,75.9103,75.8338,75.8912,4117.0
2019-03-25 11:05:00,79.41,79.45,79.38,79.43,6137.0,75.9486,75.9868,75.9199,75.9677,6137.0
2019-03-25 11:10:00,79.44,79.56,79.39,79.56,8796.0,75.9773,76.092,75.9294,76.092,8796.0
2019-03-25 11:15:00,79.57,79.65,79.54,79.65,6334.0,76.1016,76.1781,76.0729,76.1781,6334.0
2019-03-25 11:20:00,79.69,79.74,79.63,79.7,5237.0,76.2164,76.2642,76.159,76.2259,5237.0
2019-03-25 11:25:00,79.69,79.85,79.69,79.84,4100.0,76.2164,76.3694,76.2164,76.3598,4100.0
2019-03-25 11:30:00,79.83,79.86,79.65,79.69,9410.0,76.3503,76.379,76.1781,76.2164,9410.0
2019-03-25 11:35:00,79.67,79.69,79.61,79.66,6754.0,76.1972,76.2164,76.1399,76.1877,6754.0
2019-03-25 11:40:00,79.66,79.66,79.49,79.54,7254.0,76.1877,76.1877,76.0251,76.0729,7254.0
2019-03-25 11:45:00,79.54,79.59,79.46,79.47,4212.0,76.0729,76.1207,75.9964,76.006,4212.0
2019-03-25 11:50:00,79.44,79.5,79.41,79.41,5873.0,75.9773,76.0347,75.9486,75.9486,5873.0
2019-03-25 11:55:00,79.41,79.5,79.37,79.41,4250.0,75.9486,76.0347,75.9103,75.9486,4250.0
2019-03-25 12:00:00,79.4,79.44,79.35,79.44,5835.0,75.939,75.9773,75.8912,75.9773,5835.0
2019-03-25 12:05:00,79.45,79.52,79.44,79.47,5150.0,75.9868,76.0538,75.9773,76.006,5150.0
2019-03-25 12:10:00,79.45,79.55,79.45,79.48,4700.0,75.9868,76.0825,75.9868,76.0155,4700.0
2019-03-25 12:15:00,79.49,79.51,79.43,79.49,5801.0,76.0251,76.0442,75.9677,76.0251,5801.0
2019-03-25 12:20:00,79.5,79.52,79.45,79.47,2358.0,76.0347,76.0538,75.9868,76.006,2358.0
2019-03-25 12:25:00,79.47,79.51,79.42,79.44,4712.0,76.006,76.0442,75.9581,75.9773,4712.0
2019-03-25 12:30:00,79.43,79.45,79.25,79.28,6304.0,75.9677,75.9868,75.7956,75.8242,6304.0
2019-03-25 12:35:00,79.25,79.26,79.13,79.13,3820.0,75.7956,75.8051,75.6808,75.6808,3820.0
2019-03-25 12:40:00,79.13,79.2,79.12,79.18,3700.0,75.6808,75.7477,75.6712,75.7286,3700.0
2019-03-25 12:45:00,79.17,79.2,79.13,79.17,2100.0,75.719,75.7477,75.6808,75.719,2100.0
2019-03-25 12:50:00,79.18,79.25,79.17,79.23,4213.0,75.7286,75.7956,75.719,75.7764,4213.0
2019-03-25 12:55:00,79.22,79.31,79.2,79.28,5812.0,75.7669,75.8529,75.7477,75.8242,5812.0
2019-03-25 13:00:00,79.34,79.36,79.25,79.3,6740.0,75.8816,75.9008,75.7956,75.8434,6740.0
2019-03-25 13:05:00,79.28,79.39,79.28,79.35,4001.0,75.8242,75.9294,75.8242,75.8912,4001.0
2019-03-25 13:10:00,79.34,79.53,79.33,79.48,3262.0,75.8816,76.0633,75.8721,76.0155,3262.0
2019-03-25 13:15:00,79.48,79.49,79.39,79.44,5249.0,76.0155,76.0251,75.9294,75.9773,5249.0
2019-03-25 13:20:00,79.44,79.46,79.33,79.39,5203.0,75.9773,75.9964,75.8721,75.9294,5203.0
2019-03-25 13:25:00,79.38,79.38,79.3,79.31,1300.0,75.9199,75.9199,75.8434,75.8529,1300.0
2019-03-25 13:30:00,79.37,79.37,79.26,79.31,5716.0,75.9103,75.9103,75.8051,75.8529,5716.0
2019-03-25 13:35:00,79.29,79.36,79.29,79.34,3800.0,75.8338,75.9008,75.8338,75.8816,3800.0
2019-03-25 13:40:00,79.33,79.36,79.2,79.2,4112.0,75.8721,75.9008,75.7477,75.7477,4112.0
2019-03-25 13:45:00,79.18,79.19,79.05,79.08,9320.0,75.7286,75.7382,75.6043,75.633,9320.0
2019-03-25 13:50:00,79.06,79.12,79.04,79.06,6084.0,75.6138,75.6712,75.5947,75.6138,6084.0
2019-03-25 13:55:00,79.04,79.1,79.02,79.08,4200.0,75.5947,75.6521,75.5756,75.633,4200.0
2019-03-25 14:00:00,79.11,79.21,79.11,79.18,3012.0,75.6617,75.7573,75.6617,75.7286,3012.0
2019-03-25 14:05:00,79.16,79.16,79.09,79.1,5604.0,75.7095,75.7095,75.6425,75.6521,5604.0
2019-03-25 14:10:00,79.09,79.17,79.06,79.13,16867.0,75.6425,75.719,75.6138,75.6808,16867.0
2019-03-25 14:15:00,79.14,79.15,78.98,79.06,25306.0,75.6903,75.6999,75.5373,75.6138,25306.0
2019-03-25 14:20:00,79.06,79.09,78.88,78.94,27416.0,75.6138,75.6425,75.4417,75.4991,27416.0
2019-03-25 14:25:00,78.92,79.0,78.92,78.98,16826.0,75.4799,75.5564,75.4799,75.5373,16826.0
2019-03-25 14:30:00,78.97,79.13,78.94,79.11,20068.0,75.5278,75.6808,75.4991,75.6617,20068.0
2019-03-25 14:35:00,79.12,79.14,79.07,79.14,4063.0,75.6712,75.6903,75.6234,75.6903,4063.0
2019-03-25 14:40:00,79.12,79.26,79.11,79.24,4987.0,75.6712,75.8051,75.6617,75.786,4987.0
2019-03-25 14:45:00,79.24,79.27,79.21,79.21,10134.0,75.786,75.8147,75.7573,75.7573,10134.0
2019-03-25 14:50:00,79.23,79.26,79.21,79.24,5314.0,75.7764,75.8051,75.7573,75.786,5314.0
2019-03-25 14:55:00,79.26,79.37,79.25,79.35,9068.0,75.8051,75.9103,75.7956,75.8912,9068.0
2019-03-25 15:00:00,79.39,79.42,79.35,79.36,3800.0,75.9294,75.9581,75.8912,75.9008,3800.0
2019-03-25 15:05:00,79.37,79.44,79.36,79.41,3721.0,75.9103,75.9773,75.9008,75.9486,3721.0
2019-03-25 15:10:00,79.42,79.58,79.42,79.57,7831.0,75.9581,76.1112,75.9581,76.1016,7831.0
2019-03-25 15:15:00,79.59,79.61,79.49,79.53,6769.0,76.1207,76.1399,76.0251,76.0633,6769.0
2019-03-25 15:20:00,79.54,79.69,79.54,79.67,11231.0,76.0729,76.2164,76.0729,76.1972,11231.0
2019-03-25 15:25:00,79.67,79.73,79.62,79.62,12649.0,76.1972,76.2546,76.1494,76.1494,12649.0
2019-03-25 15:30:00,79.62,79.65,79.55,79.56,8163.0,76.1494,76.1781,76.0825,76.092,8163.0
2019-03-25 15:35:00,79.56,79.56,79.4,79.4,14715.0,76.092,76.092,75.939,75.939,14715.0
2019-03-25 15:40:00,79.4,79.53,79.39,79.52,15409.0,75.939,76.0633,75.9294,76.0538,15409.0
2019-03-25 15:45:00,79.53,79.61,79.43,79.43,25116.0,76.0633,76.1399,75.9677,75.9677,25116.0
2019-03-25 15:50:00,79.43,79.54,79.43,79.53,24140.0,75.9677,76.0729,75.9677,76.0633,24140.0
2019-03-25 15:55:00,79.54,79.62,79.42,79.53,47649.0,76.0729,76.1494,75.9581,76.0633,47649.0
2019-03-26 09:30:00,80.39,80.4,80.22,80.33,17385.0,76.8859,76.8954,76.7233,76.8285,17385.0
2019-03-26 09:35:00,80.32,80.49,80.31,80.41,4400.0,76.8189,76.9815,76.8093,76.905,4400.0
2019-03-26 09:40:00,80.46,80.6,80.32,80.58,18270.0,76.9528,77.0867,76.8189,77.0676,18270.0
2019-03-26 09:45:00,80.58,80.62,80.41,80.43,21804.0,77.0676,77.1058,76.905,76.9241,21804.0
2019-03-26 09:50:00,80.42,80.55,80.34,80.53,13613.0,76.9146,77.0389,76.838,77.0198,13613.0
2019-03-26 09:55:00,80.52,80.7,80.52,80.7,9973.0,77.0102,77.1823,77.0102,77.1823,9973.0
2019-03-26 10:00:00,80.69,80.69,80.57,80.64,10407.0,77.1728,77.1728,77.058,77.125,10407.0
2019-03-26 10:05:00,80.62,80.62,80.44,80.54,24086.0,77.1058,77.1058,76.9337,77.0293,24086.0
2019-03-26 10:10:00,80.52,80.59,80.47,80.49,33011.0,77.0102,77.0771,76.9624,76.9815,33011.0
2019-03-26 10:15:00,80.51,80.58,80.47,80.48,33334.0,77.0006,77.0676,76.9624,76.9719,33334.0
2019-03-26 10:20:00,80.46,80.46,80.34,80.43,6782.0,76.9528,76.9528,76.838,76.9241,6782.0
2019-03-26 10:25:00,80.42,80.62,80.42,80.62,18305.0,76.9146,77.1058,76.9146,77.1058,18305.0
2019-03-26 10:30:00,80.61,80.64,80.57,80.61,14009.0,77.0963,77.125,77.058,77.0963,14009.0
2019-03-26 10:35:00,80.61,80.66,80.56,80.61,24567.0,77.0963,77.1441,77.0484,77.0963,24567.0
2019-03-26 10:40:00,80.62,80.66,80.57,80.61,11251.0,77.1058,77.1441,77.058,77.0963,11251.0
2019-03-26 10:45:00,80.63,80.82,80.63,80.82,10260.0,77.1154,77.2971,77.1154,77.2971,10260.0
2019-03-26 10:50:00,80.82,80.92,80.8,80.9,7811.0,77.2971,77.3928,77.278,77.3736,7811.0
2019-03-26 10:55:00,80.92,81.04,80.92,81.02,17137.0,77.3928,77.5075,77.3928,77.4884,17137.0
2019-03-26 11:00:00,81.02,81.04,80.98,81.01,7910.0,77.4884,77.5075,77.4501,77.4788,7910.0
2019-03-26 11:05:00,81.01,81.02,80.97,80.99,8564.0,77.4788,77.4884,77.4406,77.4597,8564.0
2019-03-26 11:10:00,80.98,80.98,80.85,80.86,6069.0,77.4501,77.4501,77.3258,77.3354,6069.0
2019-03-26 11:15:00,80.87,80.99,80.87,80.87,16634.0,77.3449,77.4597,77.3449,77.3449,16634.0
2019-03-26 11:20:00,80.88,80.95,80.88,80.92,5254.0,77.3545,77.4214,77.3545,77.3928,5254.0
2019-03-26 11:25:00,80.93,80.96,80.92,80.96,5125.0,77.4023,77.431,77.3928,77.431,5125.0
2019-03-26 11:30:00,80.96,80.96,80.86,80.94,10718.0,77.431,77.431,77.3354,77.4119,10718.0
2019-03-26 11:35:00,80.93,80.96,80.89,80.95,8190.0,77.4023,77.431,77.3641,77.4214,8190.0
2019-03-26 11:40:00,80.97,80.98,80.87,80.87,5708.0,77.4406,77.4501,77.3449,77.3449,5708.0
2019-03-26 11:45:00,80.87,80.87,80.62,80.68,6272.0,77.3449,77.3449,77.1058,77.1632,6272.0
2019-03-26 11:50:00,80.68,80.7,80.58,80.69,25904.0,77.1632,77.1823,77.0676,77.1728,25904.0
2019-03-26 11:55:00,80.66,80.75,80.66,80.75,6740.0,77.1441,77.2302,77.1441,77.2302,6740.0
2019-03-26 12:00:00,80.75,80.83,80.73,80.78,9260.0,77.2302,77.3067,77.211,77.2589,9260.0
2019-03-26 12:05:00,80.77,80.82,80.76,80.78,7440.0,77.2493,77.2971,77.2397,77.2589,7440.0
2019-03-26 12:10:00,80.8,80.82,80.76,80.78,7906.0,77.278,77.2971,77.2397,77.2589,7906.0
2019-03-26 12:15:00,80.8,80.86,80.8,80.86,3504.0,77.278,77.3354,77.278,77.3354,3504.0
2019-03-26 12:20:00,80.86,80.87,80.71,80.71,9084.0,77.3354,77.3449,77.1919,77.1919,9084.0
2019-03-26 12:25:00,80.73,80.79,80.72,80.76,6450.0,77.211,77.2684,77.2015,77.2397,6450.0
2019-03-26 12:30:00,80.76,80.78,80.72,80.72,11270.0,77.2397,77.2589,77.2015,77.2015,11270.0
2019-03-26 12:35:00,80.72,80.76,80.64,80.64,7220.0,77.2015,77.2397,77.125,77.125,7220.0
2019-03-26 12:40:00,80.61,80.61,80.55,80.59,6306.0,77.0963,77.0963,77.0389,77.0771,6306.0
2019-03-26 12:45:00,80.57,80.59,80.46,80.48,9690.0,77.058,77.0771,76.9528,76.9719,9690.0
2019-03-26 12:50:00,80.48,80.55,80.48,80.54,5721.0,76.9719,77.0389,76.9719,77.0293,5721.0
2019-03-26 12:55:00,80.55,80.58,80.48,80.5,6887.0,77.0389,77.0676,76.9719,76.9911,6887.0
2019-03-26 13:00:00,80.51,80.61,80.49,80.59,8095.0,77.0006,77.0963,76.9815,77.0771,8095.0
2019-03-26 13:05:00,80.56,80.62,80.55,80.59,4117.0,77.0484,77.1058,77.0389,77.0771,4117.0
2019-03-26 13:10:00,80.61,80.66,80.61,80.64,4139.0,77.0963,77.1441,77.0963,77.125,4139.0
2019-03-26 13:15:00,80.64,80.67,80.63,80.66,2854.0,77.125,77.1537,77.1154,77.1441,2854.0
2019-03-26 13:20:00,80.66,80.66,80.57,80.57,5179.0,77.1441,77.1441,77.058,77.058,5179.0
2019-03-26 13:25:00,80.57,80.57,80.45,80.45,5457.0,77.058,77.058,76.9432,76.9432,5457.0
2019-03-26 13:30:00,80.46,80.46,80.4,80.41,4635.0,76.9528,76.9528,76.8954,76.905,4635.0
2019-03-26 13:35:00,80.41,80.41,80.3,80.33,3500.0,76.905,76.905,76.7998,76.8285,3500.0
2019-03-26 13:40:00,80.33,80.41,80.32,80.37,4690.0,76.8285,76.905,76.8189,76.8667,4690.0
2019-03-26 13:45:00,80.38,80.39,80.34,80.34,2391.0,76.8763,76.8859,76.838,76.838,2391.0
2019-03-26 13:50:00,80.35,80.37,80.29,80.3,6090.0,76.8476,76.8667,76.7902,76.7998,6090.0
2019-03-26 13:55:00,80.28,80.28,80.22,80.27,4177.0,76.7807,76.7807,76.7233,76.7711,4177.0
2019-03-26 14:00:00,80.25,80.29,80.19,80.2,4923.0,76.752,76.7902,76.6946,76.7041,4923.0
2019-03-26 14:05:00,80.21,80.31,80.21,80.26,7639.0,76.7137,76.8093,76.7137,76.7615,7639.0
2019-03-26 14:10:00,80.24,80.24,80.13,80.17,5766.0,76.7424,76.7424,76.6372,76.6754,5766.0
2019-03-26 14:15:00,80.18,80.28,80.18,80.26,8163.0,76.685,76.7807,76.685,76.7615,8163.0
2019-03-26 14:20:00,80.26,80.26,80.19,80.25,4132.0,76.7615,76.7615,76.6946,76.752,4132.0
2019-03-26 14:25:00,80.24,80.31,80.22,80.26,11131.0,76.7424,76.8093,76.7233,76.7615,11131.0
2019-03-26 14:30:00,80.24,80.27,80.19,80.23,3949.0,76.7424,76.7711,76.6946,76.7328,3949.0
2019-03-26 14:35:00,80.23,80.34,80.23,80.32,5954.0,76.7328,76.838,76.7328,76.8189,5954.0
2019-03-26 14:40:00,80.32,80.34,80.27,80.32,5490.0,76.8189,76.838,76.7711,76.8189,5490.0
2019-03-26 14:45:00,80.33,80.37,80.33,80.35,7439.0,76.8285,76.8667,76.8285,76.8476,7439.0
2019-03-26 14:50:00,80.36,80.36,80.19,80.19,5139.0,76.8572,76.8572,76.6946,76.6946,5139.0
2019-03-26 14:55:00,80.2,80.35,80.2,80.35,3300.0,76.7041,76.8476,76.7041,76.8476,3300.0
2019-03-26 15:00:00,80.34,80.48,80.34,80.42,7444.0,76.838,76.9719,76.838,76.9146,7444.0
2019-03-26 15:05:00,80.43,80.47,80.39,80.42,4608.0,76.9241,76.9624,76.8859,76.9146,4608.0
2019-03-26 15:10:00,80.43,80.43,80.34,80.34,6604.0,76.9241,76.9241,76.838,76.838,6604.0
2019-03-26 15:15:00,80.34,80.36,80.28,80.28,4709.0,76.838,76.8572,76.7807,76.7807,4709.0
2019-03-26 15:20:00,80.27,80.28,80.19,80.23,12213.0,76.7711,76.7807,76.6946,76.7328,12213.0
2019-03-26 15:25:00,80.22,80.27,80.17,80.22,14569.0,76.7233,76.7711,76.6754,76.7233,14569.0
2019-03-26 15:30:00,80.2,80.38,80.17,80.37,16291.0,76.7041,76.8763,76.6754,76.8667,16291.0
2019-03-26 15:35:00,80.37,80.43,80.34,80.36,18420.0,76.8667,76.9241,76.838,76.8572,18420.0
2019-03-26 15:40:00,80.37,80.47,80.35,80.44,44037.0,76.8667,76.9624,76.8476,76.9337,44037.0
2019-03-26 15:45:00,80.44,80.54,80.37,80.45,61222.0,76.9337,77.0293,76.8667,76.9432,61222.0
2019-03-26 15:50:00,80.46,80.57,80.45,80.53,73822.0,76.9528,77.058,76.9432,77.0198,73822.0
2019-03-26 15:55:00,80.54,80.67,80.54,80.63,117856.0,77.0293,77.1537,77.0293,77.1154,117856.0
2019-03-27 09:30:00,80.5,80.77,80.5,80.57,33278.0,76.9911,77.2493,76.9911,77.058,33278.0
2019-03-27 09:35:00,80.54,80.67,80.34,80.42,7895.0,77.0293,77.1537,76.838,76.9146,7895.0
2019-03-27 09:40:00,80.37,80.42,80.28,80.32,12965.0,76.8667,76.9146,76.7807,76.8189,12965.0
2019-03-27 09:45:00,80.34,80.34,80.16,80.22,6343.0,76.838,76.838,76.6659,76.7233,6343.0
2019-03-27 09:50:00,80.23,80.4,80.23,80.26,4540.0,76.7328,76.8954,76.7328,76.7615,4540.0
2019-03-27 09:55:00,80.22,80.22,80.1,80.17,12041.0,76.7233,76.7233,76.6085,76.6754,12041.0
2019-03-27 10:00:00,80.17,80.21,80.09,80.18,14237.0,76.6754,76.7137,76.5989,76.685,14237.0
2019-03-27 10:05:00,80.16,80.28,80.15,80.18,25700.0,76.6659,76.7807,76.6563,76.685,25700.0
2019-03-27 10:10:00,80.22,80.31,80.22,80.26,4278.0,76.7233,76.8093,76.7233,76.7615,4278.0
2019-03-27 10:15:00,80.25,80.35,80.23,80.35,3112.0,76.752,76.8476,76.7328,76.8476,3112.0
2019-03-27 10:20:00,80.33,80.37,80.29,80.37,7414.0,76.8285,76.8667,76.7902,76.8667,7414.0
2019-03-27 10:25:00,80.39,80.39,80.27,80.31,6637.0,76.8859,76.8859,76.7711,76.8093,6637.0
2019-03-27 10:30:00,80.29,80.35,80.26,80.26,2217.0,76.7902,76.8476,76.7615,76.7615,2217.0
2019-03-27 10:35:00,80.26,80.33,80.16,80.16,13733.0,76.7615,76.8285,76.6659,76.6659,13733.0
2019-03-27 10:40:00,80.15,80.15,79.98,79.99,3486.0,76.6563,76.6563,76.4937,76.5033,3486.0
2019-03-27 10:45:00,79.98,80.01,79.9,79.99,11664.0,76.4937,76.5224,76.4172,76.5033,11664.0
2019-03-27 10:50:00,79.98,80.02,79.83,79.87,7831.0,76.4937,76.532,76.3503,76.3885,7831.0
2019-03-27 10:55:00,79.86,79.86,79.83,79.86,2100.0,76.379,76.379,76.3503,76.379,2100.0
2019-03-27 11:00:00,79.87,79.96,79.81,79.82,7900.0,76.3885,76.4746,76.3311,76.3407,7900.0
2019-03-27 11:05:00,79.82,79.83,79.67,79.73,18713.0,76.3407,76.3503,76.1972,76.2546,18713.0
2019-03-27 11:10:00,79.73,79.73,79.58,79.61,9100.0,76.2546,76.2546,76.1112,76.1399,9100.0
2019-03-27 11:15:00,79.62,79.63,79.47,79.51,6504.0,76.1494,76.159,76.006,76.0442,6504.0
2019-03-27 11:20:00,79.49,79.5,79.43,79.48,11210.0,76.0251,76.0347,75.9677,76.0155,11210.0
2019-03-27 11:25:00,79.49,79.55,79.29,79.32,11437.0,76.0251,76.0825,75.8338,75.8625,11437.0
2019-03-27 11:30:00,79.3,79.38,79.16,79.19,11919.0,75.8434,75.9199,75.7095,75.7382,11919.0
2019-03-27 11:35:00,79.13,79.27,79.13,79.21,4720.0,75.6808,75.8147,75.6808,75.7573,4720.0
2019-03-27 11:40:00,79.2,79.24,79.05,79.05,7401.0,75.7477,75.786,75.6043,75.6043,7401.0
2019-03-27 11:45:00,79.02,79.08,78.93,78.96,8326.0,75.5756,75.633,75.4895,75.5182,8326.0
2019-03-27 11:50:00,78.98,79.04,78.88,78.93,10429.0,75.5373,75.5947,75.4417,75.4895,10429.0
2019-03-27 11:55:00,78.91,79.23,78.91,79.22,15856.0,75.4704,75.7764,75.4704,75.7669,15856.0
2019-03-27 12:00:00,79.2,79.37,79.08,79.35,9044.0,75.7477,75.9103,75.633,75.8912,9044.0
2019-03-27 12:05:00,79.34,79.37,79.32,79.36,4741.0,75.8816,75.9103,75.8625,75.9008,4741.0
2019-03-27 12:10:00,79.36,79.44,79.31,79.32,3322.0,75.9008,75.9773,75.8529,75.8625,3322.0
2019-03-27 12:15:00,79.33,79.38,79.24,79.24,2223.0,75.8721,75.9199,75.786,75.786,2223.0
2019-03-27 12:20:00,79.35,79.44,79.28,79.38,5385.0,75.8912,75.9773,75.8242,75.9199,5385.0
2019-03-27 12:25:00,79.39,79.48,79.28,79.45,3376.0,75.9294,76.0155,75.8242,75.9868,3376.0
2019-03-27 12:30:00,79.43,79.47,79.4,79.45,2120.0,75.9677,76.006,75.939,75.9868,2120.0
2019-03-27 12:35:00,79.41,79.45,79.35,79.42,4500.0,75.9486,75.9868,75.8912,75.9581,4500.0
2019-03-27 12:40:00,79.38,79.45,79.34,79.44,4100.0,75.9199,75.9868,75.8816,75.9773,4100.0
2019-03-27 12:45:00,79.46,79.51,79.35,79.36,11372.0,75.9964,76.0442,75.8912,75.9008,11372.0
2019-03-27 12:50:00,79.37,79.44,79.34,79.39,8525.0,75.9103,75.9773,75.8816,75.9294,8525.0
2019-03-27 12:55:00,79.39,79.4,79.29,79.29,2602.0,75.9294,75.939,75.8338,75.8338,2602.0
2019-03-27 13:00:00,79.29,79.31,79.23,79.23,3410.0,75.8338,75.8529,75.7764,75.7764,3410.0
2019-03-27 13:05:00,79.22,79.27,79.17,79.18,4520.0,75.7669,75.8147,75.719,75.7286,4520.0
2019-03-27 13:10:00,79.18,79.39,79.18,79.37,18372.0,75.7286,75.9294,75.7286,75.9103,18372.0
2019-03-27 13:15:00,79.35,79.38,79.25,79.29,19546.0,75.8912,75.9199,75.7956,75.8338,19546.0
2019-03-27 13:20:00,79.29,79.35,79.28,79.33,16332.0,75.8338,75.8912,75.8242,75.8721,16332.0
2019-03-27 13:25:00,79.34,79.41,79.3,79.31,6670.0,75.8816,75.9486,75.8434,75.8529,6670.0
2019-03-27 13:30:00,79.33,79.33,79.26,79.27,10700.0,75.8721,75.8721,75.8051,75.8147,10700.0
2019-03-27 13:35:00,79.27,79.32,79.23,79.31,5262.0,75.8147,75.8625,75.7764,75.8529,5262.0
2019-03-27 13:40:00,79.31,79.43,79.31,79.41,11505.0,75.8529,75.9677,75.8529,75.9486,11505.0
2019-03-27 13:45:00,79.41,79.44,79.33,79.35,15520.0,75.9486,75.9773,75.8721,75.8912,15520.0
2019-03-27 13:50:00,79.35,79.35,79.28,79.3,10900.0,75.8912,75.8912,75.8242,75.8434,10900.0
2019-03-27 13:55:00,79.3,79.3,79.21,79.22,11994.0,75.8434,75.8434,75.7573,75.7669,11994.0
2019-03-27 14:00:00,79.23,79.31,79.2,79.26,16967.0,75.7764,75.8529,75.7477,75.8051,16967.0
2019-03-27 14:05:00,79.26,79.28,79.19,79.26,19947.0,75.8051,75.8242,75.7382,75.8051,19947.0
2019-03-27 14:10:00,79.25,79.31,79.24,79.31,29157.0,75.7956,75.8529,75.786,75.8529,29157.0
2019-03-27 14:15:00,79.3,79.31,79.2,79.22,79090.0,75.8434,75.8529,75.7477,75.7669,79090.0
2019-03-27 14:20:00,79.22,79.23,79.15,79.22,9331.0,75.7669,75.7764,75.6999,75.7669,9331.0
2019-03-27 14:25:00,79.22,79.22,79.16,79.22,11251.0,75.7669,75.7669,75.7095,75.7669,11251.0
2019-03-27 14:30:00,79.2,79.29,79.2,79.21,18029.0,75.7477,75.8338,75.7477,75.7573,18029.0
2019-03-27 14:35:00,79.21,79.22,79.0,79.0,15906.0,75.7573,75.7669,75.5564,75.5564,15906.0
2019-03-27 14:40:00,79.01,79.11,79.01,79.04,17171.0,75.566,75.6617,75.566,75.5947,17171.0
2019-03-27 14:45:00,79.05,79.07,79.0,79.06,12196.0,75.6043,75.6234,75.5564,75.6138,12196.0
2019-03-27 14:50:00,79.06,79.12,79.05,79.08,13096.0,75.6138,75.6712,75.6043,75.633,13096.0
2019-03-27 14:55:00,79.1,79.12,79.02,79.08,13005.0,75.6521,75.6712,75.5756,75.633,13005.0
2019-03-27 15:00:00,79.08,79.09,79.01,79.04,10311.0,75.633,75.6425,75.566,75.5947,10311.0
2019-03-27 15:05:00,79.03,79.08,78.93,78.96,15478.0,75.5851,75.633,75.4895,75.5182,15478.0
2019-03-27 15:10:00,78.95,79.05,78.95,79.02,7454.0,75.5086,75.6043,75.5086,75.5756,7454.0
2019-03-27 15:15:00,79.02,79.07,79.01,79.07,8921.0,75.5756,75.6234,75.566,75.6234,8921.0
2019-03-27 15:20:00,79.06,79.14,79.03,79.11,16035.0,75.6138,75.6903,75.5851,75.6617,16035.0
2019-03-27 15:25:00,79.1,79.18,79.1,79.18,13833.0,75.6521,75.7286,75.6521,75.7286,13833.0
2019-03-27 15:30:00,79.18,79.29,79.11,79.15,32399.0,75.7286,75.8338,75.6617,75.6999,32399.0
2019-03-27 15:35:00,79.15,79.2,79.12,79.14,25962.0,75.6999,75.7477,75.6712,75.6903,25962.0
2019-03-27 15:40:00,79.14,79.23,79.12,79.15,31244.0,75.6903,75.7764,75.6712,75.6999,31244.0
2019-03-27 15:45:00,79.16,79.24,79.14,79.16,31954.0,75.7095,75.786,75.6903,75.7095,31954.0
2019-03-27 15:50:00,79.16,79.17,78.96,78.97,54294.0,75.7095,75.719,75.5182,75.5278,54294.0
2019-03-27 15:55:00,78.96,79.01,78.94,78.99,90693.0,75.5182,75.566,75.4991,75.5469,90693.0
2019-03-28 09:30:00,79.39,79.52,79.2,79.33,19437.0,75.9294,76.0538,75.7477,75.8721,19437.0
2019-03-28 09:35:00,79.29,79.42,79.28,79.31,6716.0,75.8338,75.9581,75.8242,75.8529,6716.0
2019-03-28 09:40:00,79.35,79.45,79.22,79.29,34704.0,75.8912,75.9868,75.7669,75.8338,34704.0
2019-03-28 09:45:00,79.24,79.37,79.24,79.29,12436.0,75.786,75.9103,75.786,75.8338,12436.0
2019-03-28 09:50:00,79.29,79.33,79.11,79.19,14282.0,75.8338,75.8721,75.6617,75.7382,14282.0
2019-03-28 09:55:00,79.23,79.48,79.23,79.35,29840.0,75.7764,76.0155,75.7764,75.8912,29840.0
2019-03-28 10:00:00,79.33,79.43,79.23,79.3,104027.0,75.8721,75.9677,75.7764,75.8434,104027.0
2019-03-28 10:05:00,79.3,79.49,79.22,79.46,83281.0,75.8434,76.0251,75.7669,75.9964,83281.0
2019-03-28 10:10:00,79.47,79.53,79.42,79.43,6084.0,76.006,76.0633,75.9581,75.9677,6084.0
2019-03-28 10:15:00,79.43,79.47,79.31,79.34,7631.0,75.9677,76.006,75.8529,75.8816,7631.0
2019-03-28 10:20:00,79.37,79.44,79.33,79.43,7100.0,75.9103,75.9773,75.8721,75.9677,7100.0
2019-03-28 10:25:00,79.41,79.42,79.31,79.35,6840.0,75.9486,75.9581,75.8529,75.8912,6840.0
2019-03-28 10:30:00,79.37,79.51,79.37,79.48,15045.0,75.9103,76.0442,75.9103,76.0155,15045.0
2019-03-28 10:35:00,79.48,79.54,79.39,79.39,9544.0,76.0155,76.0729,75.9294,75.9294,9544.0
2019-03-28 10:40:00,79.38,79.46,79.32,79.32,21235.0,75.9199,75.9964,75.8625,75.8625,21235.0
2019-03-28 10:45:00,79.34,79.35,79.15,79.16,8612.0,75.8816,75.8912,75.6999,75.7095,8612.0
2019-03-28 10:50:00,79.14,79.14,79.07,79.07,7536.0,75.6903,75.6903,75.6234,75.6234,7536.0
2019-03-28 10:55:00,79.07,79.07,78.93,78.95,18054.0,75.6234,75.6234,75.4895,75.5086,18054.0
2019-03-28 11:00:00,78.96,78.98,78.81,78.86,17218.0,75.5182,75.5373,75.3747,75.4225,17218.0
2019-03-28 11:05:00,78.85,78.86,78.78,78.83,6242.0,75.413,75.4225,75.346,75.3939,6242.0
2019-03-28 11:10:00,78.83,78.99,78.83,78.95,61211.0,75.3939,75.5469,75.3939,75.5086,61211.0
2019-03-28 11:15:00,78.93,78.99,78.87,78.95,27431.0,75.4895,75.5469,75.4321,75.5086,27431.0
2019-03-28 11:20:00,78.97,79.0,78.87,78.92,36781.0,75.5278,75.5564,75.4321,75.4799,36781.0
2019-03-28 11:25:00,78.9,78.9,78.71,78.72,33568.0,75.4608,75.4608,75.2791,75.2887,33568.0
2019-03-28 11:30:00,78.71,78.92,78.71,78.91,8921.0,75.2791,75.4799,75.2791,75.4704,8921.0
2019-03-28 11:35:00,78.9,79.06,78.89,79.04,13826.0,75.4608,75.6138,75.4512,75.5947,13826.0
2019-03-28 11:40:00,79.04,79.05,78.95,79.05,23254.0,75.5947,75.6043,75.5086,75.6043,23254.0
2019-03-28 11:45:00,79.02,79.29,79.02,79.23,21716.0,75.5756,75.8338,75.5756,75.7764,21716.0
2019-03-28 11:50:00,79.23,79.25,79.11,79.14,4014.0,75.7764,75.7956,75.6617,75.6903,4014.0
2019-03-28 11:55:00,79.16,79.19,79.11,79.18,4147.0,75.7095,75.7382,75.6617,75.7286,4147.0
2019-03-28 12:00:00,79.13,79.21,79.13,79.19,3424.0,75.6808,75.7573,75.6808,75.7382,3424.0
2019-03-28 12:05:00,79.22,79.26,79.18,79.2,3000.0,75.7669,75.8051,75.7286,75.7477,3000.0
2019-03-28 12:10:00,79.19,79.22,79.11,79.14,4000.0,75.7382,75.7669,75.6617,75.6903,4000.0
2019-03-28 12:15:00,79.13,79.21,79.12,79.21,4850.0,75.6808,75.7573,75.6712,75.7573,4850.0
2019-03-28 12:20:00,79.22,79.24,79.17,79.22,12714.0,75.7669,75.786,75.719,75.7669,12714.0
2019-03-28 12:25:00,79.2,79.26,79.17,79.26,11708.0,75.7477,75.8051,75.719,75.8051,11708.0
2019-03-28 12:30:00,79.26,79.3,79.26,79.27,2886.0,75.8051,75.8434,75.8051,75.8147,2886.0
2019-03-28 12:35:00,79.29,79.4,79.28,79.4,4081.0,75.8338,75.939,75.8242,75.939,4081.0
2019-03-28 12:40:00,79.4,79.41,79.36,79.38,3790.0,75.939,75.9486,75.9008,75.9199,3790.0
2019-03-28 12:45:00,79.36,79.37,79.32,79.35,4291.0,75.9008,75.9103,75.8625,75.8912,4291.0
2019-03-28 12:50:00,79.34,79.44,79.34,79.41,5019.0,75.8816,75.9773,75.8816,75.9486,5019.0
2019-03-28 12:55:00,79.42,79.45,79.41,79.43,1700.0,75.9581,75.9868,75.9486,75.9677,1700.0
2019-03-28 13:00:00,79.44,79.58,79.44,79.58,3201.0,75.9773,76.1112,75.9773,76.1112,3201.0
2019-03-28 13:05:00,79.57,79.58,79.53,79.57,5962.0,76.1016,76.1112,76.0633,76.1016,5962.0
2019-03-28 13:10:00,79.57,79.6,79.55,79.56,5105.0,76.1016,76.1303,76.0825,76.092,5105.0
2019-03-28 13:15:00,79.57,79.57,79.52,79.56,3008.0,76.1016,76.1016,76.0538,76.092,3008.0
2019-03-28 13:20:00,79.58,79.6,79.56,79.57,3311.0,76.1112,76.1303,76.092,76.1016,3311.0
2019-03-28 13:25:00,79.56,79.59,79.54,79.59,6500.0,76.092,76.1207,76.0729,76.1207,6500.0
2019-03-28 13:30:00,79.6,79.68,79.6,79.64,8581.0,76.1303,76.2068,76.1303,76.1686,8581.0
2019-03-28 13:35:00,79.61,79.61,79.57,79.57,3505.0,76.1399,76.1399,76.1016,76.1016,3505.0
2019-03-28 13:40:00,79.56,79.57,79.51,79.52,11440.0,76.092,76.1016,76.0442,76.0538,11440.0
2019-03-28 13:45:00,79.51,79.58,79.51,79.57,3815.0,76.0442,76.1112,76.0442,76.1016,3815.0
2019-03-28 13:50:00,79.59,79.65,79.58,79.65,4800.0,76.1207,76.1781,76.1112,76.1781,4800.0
2019-03-28 13:55:00,79.63,79.65,79.58,79.59,9198.0,76.159,76.1781,76.1112,76.1207,9198.0
2019-03-28 14:00:00,79.59,79.64,79.59,79.62,6770.0,76.1207,76.1686,76.1207,76.1494,6770.0
2019-03-28 14:05:00,79.64,79.64,79.52,79.53,8109.0,76.1686,76.1686,76.0538,76.0633,8109.0
2019-03-28 14:10:00,79.54,79.62,79.54,79.6,6120.0,76.0729,76.1494,76.0729,76.1303,6120.0
2019-03-28 14:15:00,79.59,79.6,79.55,79.55,3300.0,76.1207,76.1303,76.0825,76.0825,3300.0
2019-03-28 14:20:00,79.57,79.6,79.56,79.6,4600.0,76.1016,76.1303,76.092,76.1303,4600.0
2019-03-28 14:25:00,79.59,79.62,79.56,79.57,7886.0,76.1207,76.1494,76.092,76.1016,7886.0
2019-03-28 14:30:00,79.57,79.58,79.54,79.55,5251.0,76.1016,76.1112,76.0729,76.0825,5251.0
2019-03-28 14:35:00,79.55,79.61,79.55,79.6,5275.0,76.0825,76.1399,76.0825,76.1303,5275.0
2019-03-28 14:40:00,79.59,79.61,79.56,79.58,5659.0,76.1207,76.1399,76.092,76.1112,5659.0
2019-03-28 14:45:00,79.58,79.61,79.54,79.54,5576.0,76.1112,76.1399,76.0729,76.0729,5576.0
2019-03-28 14:50:00,79.51,79.52,79.46,79.47,11546.0,76.0442,76.0538,75.9964,76.006,11546.0
2019-03-28 14:55:00,79.47,79.53,79.46,79.5,9852.0,76.006,76.0633,75.9964,76.0347,9852.0
2019-03-28 15:00:00,79.49,79.6,79.47,79.55,10457.0,76.0251,76.1303,76.006,76.0825,10457.0
2019-03-28 15:05:00,79.55,79.57,79.51,79.52,10616.0,76.0825,76.1016,76.0442,76.0538,10616.0
2019-03-28 15:10:00,79.52,79.57,79.51,79.54,11906.0,76.0538,76.1016,76.0442,76.0729,11906.0
2019-03-28 15:15:00,79.56,79.61,79.52,79.57,10208.0,76.092,76.1399,76.0538,76.1016,10208.0
2019-03-28 15:20:00,79.57,79.61,79.55,79.61,8447.0,76.1016,76.1399,76.0825,76.1399,8447.0
2019-03-28 15:25:00,79.61,79.7,79.59,79.62,11087.0,76.1399,76.2259,76.1207,76.1494,11087.0
2019-03-28 15:30:00,79.62,79.66,79.6,79.66,10417.0,76.1494,76.1877,76.1303,76.1877,10417.0
2019-03-28 15:35:00,79.66,79.7,79.62,79.67,12213.0,76.1877,76.2259,76.1494,76.1972,12213.0
2019-03-28 15:40:00,79.66,79.7,79.64,79.67,13386.0,76.1877,76.2259,76.1686,76.1972,13386.0
2019-03-28 15:45:00,79.67,79.71,79.62,79.65,51299.0,76.1972,76.2355,76.1494,76.1781,51299.0
2019-03-28 15:50:00,79.65,79.77,79.64,79.75,61318.0,76.1781,76.2929,76.1686,76.2738,61318.0
2019-03-28 15:55:00,79.75,79.79,79.67,79.69,87268.0,76.2738,76.312,76.1972,76.2164,87268.0
2019-03-29 09:30:00,80.13,80.38,80.0,80.38,12948.0,76.6372,76.8763,76.5129,76.8763,12948.0
2019-03-29 09:35:00,80.32,80.32,80.15,80.19,3500.0,76.8189,76.8189,76.6563,76.6946,3500.0
2019-03-29 09:40:00,80.19,80.24,80.12,80.13,5000.0,76.6946,76.7424,76.6276,76.6372,5000.0
2019-03-29 09:45:00,80.15,80.15,79.95,80.03,3353.0,76.6563,76.6563,76.465,76.5416,3353.0
2019-03-29 09:50:00,80.03,80.18,80.03,80.15,7180.0,76.5416,76.685,76.5416,76.6563,7180.0
2019-03-29 09:55:00,80.15,80.22,80.07,80.22,8151.0,76.6563,76.7233,76.5798,76.7233,8151.0
2019-03-29 10:00:00,80.2,80.27,80.18,80.22,6428.0,76.7041,76.7711,76.685,76.7233,6428.0
2019-03-29 10:05:00,80.23,80.32,80.2,80.29,5491.0,76.7328,76.8189,76.7041,76.7902,5491.0
2019-03-29 10:10:00,80.25,80.28,80.22,80.27,3200.0,76.752,76.7807,76.7233,76.7711,3200.0
2019-03-29 10:15:00,80.27,80.27,80.23,80.25,2744.0,76.7711,76.7711,76.7328,76.752,2744.0
2019-03-29 10:20:00,80.27,80.29,80.26,80.27,5841.0,76.7711,76.7902,76.7615,76.7711,5841.0
2019-03-29 10:25:00,80.3,80.45,80.3,80.42,8600.0,76.7998,76.9432,76.7998,76.9146,8600.0
2019-03-29 10:30:00,80.43,80.46,80.33,80.33,10036.0,76.9241,76.9528,76.8285,76.8285,10036.0
2019-03-29 10:35:00,80.32,80.38,80.23,80.23,4124.0,76.8189,76.8763,76.7328,76.7328,4124.0
2019-03-29 10:40:00,80.26,80.28,80.08,80.09,5722.0,76.7615,76.7807,76.5894,76.5989,5722.0
2019-03-29 10:45:00,80.09,80.14,80.02,80.05,7751.0,76.5989,76.6468,76.532,76.5607,7751.0
2019-03-29 10:50:00,80.05,80.05,79.95,79.96,3600.0,76.5607,76.5607,76.465,76.4746,3600.0
2019-03-29 10:55:00,79.98,80.02,79.97,80.01,2507.0,76.4937,76.532,76.4842,76.5224,2507.0
2019-03-29 11:00:00,80.01,80.12,80.0,80.07,8544.0,76.5224,76.6276,76.5129,76.5798,8544.0
2019-03-29 11:05:00,80.05,80.12,80.01,80.07,3000.0,76.5607,76.6276,76.5224,76.5798,3000.0
2019-03-29 11:10:00,80.07,80.1,80.05,80.1,4728.0,76.5798,76.6085,76.5607,76.6085,4728.0
2019-03-29 11:15:00,80.11,80.21,80.11,80.17,5745.0,76.6181,76.7137,76.6181,76.6754,5745.0
2019-03-29 11:20:00,80.14,80.2,80.14,80.19,6944.0,76.6468,76.7041,76.6468,76.6946,6944.0
2019-03-29 11:25:00,80.19,80.25,80.17,80.25,6661.0,76.6946,76.752,76.6754,76.752,6661.0
2019-03-29 11:30:00,80.26,80.31,80.21,80.26,4400.0,76.7615,76.8093,76.7137,76.7615,4400.0
2019-03-29 11:35:00,80.27,80.29,80.21,80.27,5700.0,76.7711,76.7902,76.7137,76.7711,5700.0
2019-03-29 11:40:00,80.28,80.31,80.24,80.27,6763.0,76.7807,76.8093,76.7424,76.7711,6763.0
2019-03-29 11:45:00,80.28,80.28,80.21,80.25,4133.0,76.7807,76.7807,76.7137,76.752,4133.0
2019-03-29 11:50:00,80.25,80.27,80.21,80.21,2410.0,76.752,76.7711,76.7137,76.7137,2410.0
2019-03-29 11:55:00,80.22,80.23,80.16,80.18,4455.0,76.7233,76.7328,76.6659,76.685,4455.0
2019-03-29 12:00:00,80.14,80.19,80.11,80.17,5273.0,76.6468,76.6946,76.6181,76.6754,5273.0
2019-03-29 12:05:00,80.18,80.19,80.13,80.19,7216.0,76.685,76.6946,76.6372,76.6946,7216.0
2019-03-29 12:10:00,80.19,80.27,80.18,80.22,8934.0,76.6946,76.7711,76.685,76.7233,8934.0
2019-03-29 12:15:00,80.22,80.31,80.21,80.3,8014.0,76.7233,76.8093,76.7137,76.7998,8014.0
2019-03-29 12:20:00,80.31,80.35,80.28,80.32,6706.0,76.8093,76.8476,76.7807,76.8189,6706.0
2019-03-29 12:25:00,80.33,80.44,80.32,80.41,6157.0,76.8285,76.9337,76.8189,76.905,6157.0
2019-03-29 12:30:00,80.4,80.48,80.4,80.45,2855.0,76.8954,76.9719,76.8954,76.9432,2855.0
2019-03-29 12:35:00,80.48,80.49,80.45,80.49,13577.0,76.9719,76.9815,76.9432,76.9815,13577.0
2019-03-29 12:40:00,80.51,80.51,80.4,80.41,2716.0,77.0006,77.0006,76.8954,76.905,2716.0
2019-03-29 12:45:00,80.42,80.45,80.39,80.42,2962.0,76.9146,76.9432,76.8859,76.9146,2962.0
2019-03-29 12:50:00,80.42,80.42,80.34,80.41,4736.0,76.9146,76.9146,76.838,76.905,4736.0
2019-03-29 12:55:00,80.4,80.44,80.38,80.42,3845.0,76.8954,76.9337,76.8763,76.9146,3845.0
2019-03-29 13:00:00,80.41,80.43,80.38,80.38,16493.0,76.905,76.9241,76.8763,76.8763,16493.0
2019-03-29 13:05:00,80.37,80.45,80.36,80.45,19658.0,76.8667,76.9432,76.8572,76.9432,19658.0
2019-03-29 13:10:00,80.46,80.53,80.41,80.48,13704.0,76.9528,77.0198,76.905,76.9719,13704.0
2019-03-29 13:15:00,80.47,80.47,80.42,80.44,19447.0,76.9624,76.9624,76.9146,76.9337,19447.0
2019-03-29 13:20:00,80.41,80.42,80.35,80.4,31497.0,76.905,76.9146,76.8476,76.8954,31497.0
2019-03-29 13:25:00,80.42,80.44,80.39,80.43,13763.0,76.9146,76.9337,76.8859,76.9241,13763.0
2019-03-29 13:30:00,80.44,80.45,80.42,80.42,13739.0,76.9337,76.9432,76.9146,76.9146,13739.0
2019-03-29 13:35:00,80.42,80.42,80.36,80.42,7634.0,76.9146,76.9146,76.8572,76.9146,7634.0
2019-03-29 13:40:00,80.42,80.51,80.42,80.5,7594.0,76.9146,77.0006,76.9146,76.9911,7594.0
2019-03-29 13:45:00,80.5,80.52,80.4,80.52,10878.0,76.9911,77.0102,76.8954,77.0102,10878.0
2019-03-29 13:50:00,80.52,80.55,80.49,80.52,30709.0,77.0102,77.0389,76.9815,77.0102,30709.0
2019-03-29 13:55:00,80.53,80.61,80.52,80.59,15747.0,77.0198,77.0963,77.0102,77.0771,15747.0
2019-03-29 14:00:00,80.59,80.66,80.56,80.66,10491.0,77.0771,77.1441,77.0484,77.1441,10491.0
2019-03-29 14:05:00,80.64,80.67,80.6,80.6,14171.0,77.125,77.1537,77.0867,77.0867,14171.0
2019-03-29 14:10:00,80.61,80.62,80.28,80.28,42119.0,77.0963,77.1058,76.7807,76.7807,42119.0
2019-03-29 14:15:00,80.28,80.32,80.2,80.24,36282.0,76.7807,76.8189,76.7041,76.7424,36282.0
2019-03-29 14:20:00,80.23,80.31,80.19,80.29,14006.0,76.7328,76.8093,76.6946,76.7902,14006.0
2019-03-29 14:25:00,80.27,80.34,80.26,80.33,12931.0,76.7711,76.838,76.7615,76.8285,12931.0
2019-03-29 14:30:00,80.32,80.33,80.28,80.31,16819.0,76.8189,76.8285,76.7807,76.8093,16819.0
2019-03-29 14:35:00,80.31,80.32,80.3,80.3,10797.0,76.8093,76.8189,76.7998,76.7998,10797.0
2019-03-29 14:40:00,80.31,80.32,80.21,80.22,20560.0,76.8093,76.8189,76.7137,76.7233,20560.0
2019-03-29 14:45:00,80.2,80.23,80.17,80.21,8214.0,76.7041,76.7328,76.6754,76.7137,8214.0
2019-03-29 14:50:00,80.22,80.41,80.21,80.4,25258.0,76.7233,76.905,76.7137,76.8954,25258.0
2019-03-29 14:55:00,80.41,80.41,80.35,80.37,22156.0,76.905,76.905,76.8476,76.8667,22156.0
2019-03-29 15:00:00,80.37,80.44,80.34,80.34,9159.0,76.8667,76.9337,76.838,76.838,9159.0
2019-03-29 15:05:00,80.34,80.35,80.27,80.27,6885.0,76.838,76.8476,76.7711,76.7711,6885.0
2019-03-29 15:10:00,80.28,80.29,80.17,80.17,6774.0,76.7807,76.7902,76.6754,76.6754,6774.0
2019-03-29 15:15:00,80.18,80.27,80.14,80.18,11141.0,76.685,76.7711,76.6468,76.685,11141.0
2019-03-29 15:20:00,80.18,80.21,80.13,80.13,5756.0,76.685,76.7137,76.6372,76.6372,5756.0
2019-03-29 15:25:00,80.12,80.24,80.12,80.2,12160.0,76.6276,76.7424,76.6276,76.7041,12160.0
2019-03-29 15:30:00,80.21,80.22,80.15,80.21,9021.0,76.7137,76.7233,76.6563,76.7137,9021.0
2019-03-29 15:35:00,80.27,80.29,80.23,80.29,12732.0,76.7711,76.7902,76.7328,76.7902,12732.0
2019-03-29 15:40:00,80.29,80.37,80.29,80.35,18959.0,76.7902,76.8667,76.7902,76.8476,18959.0
2019-03-29 15:45:00,80.36,80.4,80.28,80.31,27438.0,76.8572,76.8954,76.7807,76.8093,27438.0
2019-03-29 15:50:00,80.31,80.34,80.16,80.24,49468.0,76.8093,76.838,76.6659,76.7424,49468.0
2019-03-29 15:55:00,80.25,80.49,80.24,80.42,125639.0,76.752,76.9815,76.7424,76.9146,125639.0
2019-04-01 09:30:00,80.96,81.5,80.96,81.4,41159.0,77.5867,78.1042,77.5867,78.0084,41159.0
2019-04-01 09:35:00,81.41,81.45,81.23,81.45,36692.0,78.018,78.0563,77.8455,78.0563,36692.0
2019-04-01 09:40:00,81.45,81.56,81.33,81.36,20427.0,78.0563,78.1617,77.9413,77.97,20427.0
2019-04-01 09:45:00,81.37,81.38,81.28,81.32,12190.0,77.9796,77.9892,77.8934,77.9317,12190.0
2019-04-01 09:50:00,81.33,81.44,81.33,81.34,20711.0,77.9413,78.0467,77.9413,77.9509,20711.0
2019-04-01 09:55:00,81.35,81.48,81.34,81.48,6918.0,77.9605,78.085,77.9509,78.085,6918.0
2019-04-01 10:00:00,81.48,81.7,81.47,81.65,11769.0,78.085,78.2959,78.0755,78.248,11769.0
2019-04-01 10:05:00,81.65,81.66,81.27,81.28,21975.0,78.248,78.2575,77.8838,77.8934,21975.0
2019-04-01 10:10:00,81.25,81.4,81.25,81.35,20581.0,77.8646,78.0084,77.8646,77.9605,20581.0
2019-04-01 10:15:00,81.35,81.44,81.28,81.42,12462.0,77.9605,78.0467,77.8934,78.0275,12462.0
2019-04-01 10:20:00,81.44,81.63,81.41,81.56,14221.0,78.0467,78.2288,78.018,78.1617,14221.0
2019-04-01 10:25:00,81.57,81.6,81.45,81.47,11644.0,78.1713,78.2,78.0563,78.0755,11644.0
2019-04-01 10:30:00,81.48,81.63,81.48,81.52,14155.0,78.085,78.2288,78.085,78.1234,14155.0
2019-04-01 10:35:00,81.54,81.63,81.51,81.63,4569.0,78.1425,78.2288,78.1138,78.2288,4569.0
2019-04-01 10:40:00,81.64,81.72,81.58,81.7,10139.0,78.2384,78.315,78.1809,78.2959,10139.0
2019-04-01 10:45:00,81.7,81.77,81.62,81.69,16652.0,78.2959,78.363,78.2192,78.2863,16652.0
2019-04-01 10:50:00,81.71,81.72,81.54,81.61,14708.0,78.3055,78.315,78.1425,78.2096,14708.0
2019-04-01 10:55:00,81.61,81.66,81.57,81.57,6591.0,78.2096,78.2575,78.1713,78.1713,6591.0
2019-04-01 11:00:00,81.58,81.6,81.47,81.58,8000.0,78.1809,78.2,78.0755,78.1809,8000.0
2019-04-01 11:05:00,81.58,81.66,81.58,81.62,5989.0,78.1809,78.2575,78.1809,78.2192,5989.0
2019-04-01 11:10:00,81.61,81.65,81.59,81.61,5623.0,78.2096,78.248,78.1905,78.2096,5623.0
2019-04-01 11:15:00,81.62,81.65,81.59,81.65,7000.0,78.2192,78.248,78.1905,78.248,7000.0
2019-04-01 11:20:00,81.64,81.64,81.6,81.62,4600.0,78.2384,78.2384,78.2,78.2192,4600.0
2019-04-01 11:25:00,81.62,81.62,81.5,81.55,8001.0,78.2192,78.2192,78.1042,78.1521,8001.0
2019-04-01 11:30:00,81.53,81.53,81.37,81.42,9797.0,78.133,78.133,77.9796,78.0275,9797.0
2019-04-01 11:35:00,81.42,81.48,81.36,81.41,16140.0,78.0275,78.085,77.97,78.018,16140.0
2019-04-01 11:40:00,81.42,81.44,81.4,81.42,18287.0,78.0275,78.0467,78.0084,78.0275,18287.0
2019-04-01 11:45:00,81.42,81.53,81.42,81.53,27914.0,78.0275,78.133,78.0275,78.133,27914.0
2019-04-01 11:50:00,81.52,81.54,81.49,81.53,13659.0,78.1234,78.1425,78.0946,78.133,13659.0
2019-04-01 11:55:00,81.53,81.55,81.48,81.48,7012.0,78.133,78.1521,78.085,78.085,7012.0
2019-04-01 12:00:00,81.48,81.5,81.43,81.48,6403.0,78.085,78.1042,78.0371,78.085,6403.0
2019-04-01 12:05:00,81.48,81.49,81.39,81.42,5628.0,78.085,78.0946,77.9988,78.0275,5628.0
2019-04-01 12:10:00,81.42,81.44,81.37,81.37,5051.0,78.0275,78.0467,77.9796,77.9796,5051.0
2019-04-01 12:15:00,81.36,81.46,81.36,81.46,10261.0,77.97,78.0659,77.97,78.0659,10261.0
2019-04-01 12:20:00,81.46,81.46,81.43,81.45,6242.0,78.0659,78.0659,78.0371,78.0563,6242.0
2019-04-01 12:25:00,81.45,81.47,81.44,81.45,5453.0,78.0563,78.0755,78.0467,78.0563,5453.0
2019-04-01 12:30:00,81.45,81.45,81.39,81.41,5649.0,78.0563,78.0563,77.9988,78.018,5649.0
2019-04-01 12:35:00,81.41,81.41,81.36,81.38,7551.0,78.018,78.018,77.97,77.9892,7551.0
2019-04-01 12:40:00,81.38,81.47,81.38,81.45,23311.0,77.9892,78.0755,77.9892,78.0563,23311.0
2019-04-01 12:45:00,81.44,81.45,81.4,81.43,32811.0,78.0467,78.0563,78.0084,78.0371,32811.0
2019-04-01 12:50:00,81.42,81.43,81.3,81.36,15145.0,78.0275,78.0371,77.9125,77.97,15145.0
2019-04-01 12:55:00,81.36,81.4,81.34,81.4,7250.0,77.97,78.0084,77.9509,78.0084,7250.0
2019-04-01 13:00:00,81.41,81.48,81.38,81.47,17994.0,78.018,78.085,77.9892,78.0755,17994.0
2019-04-01 13:05:00,81.47,81.48,81.43,81.47,39047.0,78.0755,78.085,78.0371,78.0755,39047.0
2019-04-01 13:10:00,81.48,81.49,81.45,81.46,4871.0,78.085,78.0946,78.0563,78.0659,4871.0
2019-04-01 13:15:00,81.46,81.49,81.44,81.44,26991.0,78.0659,78.0946,78.0467,78.0467,26991.0
2019-04-01 13:20:00,81.44,81.44,81.4,81.42,5970.0,78.0467,78.0467,78.0084,78.0275,5970.0
2019-04-01 13:25:00,81.42,81.48,81.41,81.47,11778.0,78.0275,78.085,78.018,78.0755,11778.0
2019-04-01 13:30:00,81.47,81.48,81.44,81.46,4035.0,78.0755,78.085,78.0467,78.0659,4035.0
2019-04-01 13:35:00,81.45,81.47,81.42,81.46,3568.0,78.0563,78.0755,78.0275,78.0659,3568.0
2019-04-01 13:40:00,81.45,81.45,81.42,81.42,5131.0,78.0563,78.0563,78.0275,78.0275,5131.0
2019-04-01 13:45:00,81.43,81.45,81.37,81.37,6880.0,78.0371,78.0563,77.9796,77.9796,6880.0
2019-04-01 13:50:00,81.38,81.43,81.37,81.42,3491.0,77.9892,78.0371,77.9796,78.0275,3491.0
2019-04-01 13:55:00,81.42,81.44,81.41,81.43,10913.0,78.0275,78.0467,78.018,78.0371,10913.0
2019-04-01 14:00:00,81.43,81.5,81.43,81.5,6236.0,78.0371,78.1042,78.0371,78.1042,6236.0
2019-04-01 14:05:00,81.46,81.5,81.44,81.47,6116.0,78.0659,78.1042,78.0467,78.0755,6116.0
2019-04-01 14:10:00,81.47,81.51,81.44,81.5,22353.0,78.0755,78.1138,78.0467,78.1042,22353.0
2019-04-01 14:15:00,81.51,81.52,81.44,81.44,10784.0,78.1138,78.1234,78.0467,78.0467,10784.0
2019-04-01 14:20:00,81.44,81.52,81.44,81.52,10983.0,78.0467,78.1234,78.0467,78.1234,10983.0
2019-04-01 14:25:00,81.51,81.54,81.48,81.5,9333.0,78.1138,78.1425,78.085,78.1042,9333.0
2019-04-01 14:30:00,81.51,81.62,81.51,81.62,4215.0,78.1138,78.2192,78.1138,78.2192,4215.0
2019-04-01 14:35:00,81.62,81.68,81.61,81.68,9096.0,78.2192,78.2767,78.2096,78.2767,9096.0
2019-04-01 14:40:00,81.68,81.7,81.61,81.63,9858.0,78.2767,78.2959,78.2096,78.2288,9858.0
2019-04-01 14:45:00,81.62,81.67,81.62,81.64,7917.0,78.2192,78.2671,78.2192,78.2384,7917.0
2019-04-01 14:50:00,81.63,81.63,81.58,81.61,9237.0,78.2288,78.2288,78.1809,78.2096,9237.0
2019-04-01 14:55:00,81.63,81.63,81.52,81.52,7573.0,78.2288,78.2288,78.1234,78.1234,7573.0
2019-04-01 15:00:00,81.52,81.54,81.5,81.53,5968.0,78.1234,78.1425,78.1042,78.133,5968.0
2019-04-01 15:05:00,81.52,81.54,81.48,81.52,12324.0,78.1234,78.1425,78.085,78.1234,12324.0
2019-04-01 15:10:00,81.52,81.55,81.48,81.52,20334.0,78.1234,78.1521,78.085,78.1234,20334.0
2019-04-01 15:15:00,81.52,81.57,81.52,81.56,7527.0,78.1234,78.1713,78.1234,78.1617,7527.0
2019-04-01 15:20:00,81.57,81.57,81.5,81.51,9978.0,78.1713,78.1713,78.1042,78.1138,9978.0
2019-04-01 15:25:00,81.51,81.56,81.5,81.55,9751.0,78.1138,78.1617,78.1042,78.1521,9751.0
2019-04-01 15:30:00,81.56,81.59,81.53,81.56,9508.0,78.1617,78.1905,78.133,78.1617,9508.0
2019-04-01 15:35:00,81.56,81.57,81.52,81.54,10202.0,78.1617,78.1713,78.1234,78.1425,10202.0
2019-04-01 15:40:00,81.54,81.56,81.51,81.53,11737.0,78.1425,78.1617,78.1138,78.133,11737.0
2019-04-01 15:45:00,81.53,81.56,81.5,81.53,23552.0,78.133,78.1617,78.1042,78.133,23552.0
2019-04-01 15:50:00,81.51,81.56,81.49,81.56,29742.0,78.1138,78.1617,78.0946,78.1617,29742.0
2019-04-01 15:55:00,81.56,81.67,81.55,81.56,86807.0,78.1617,78.2671,78.1521,78.1617,86807.0
2019-04-02 09:30:00,81.71,81.71,81.51,81.54,13788.0,78.3055,78.3055,78.1138,78.1425,13788.0
2019-04-02 09:35:00,81.5,81.61,81.48,81.59,6268.0,78.1042,78.2096,78.085,78.1905,6268.0
2019-04-02 09:40:00,81.64,81.65,81.49,81.49,3200.0,78.2384,78.248,78.0946,78.0946,3200.0
2019-04-02 09:45:00,81.49,81.54,81.43,81.48,5857.0,78.0946,78.1425,78.0371,78.085,5857.0
2019-04-02 09:50:00,81.49,81.6,81.49,81.52,11721.0,78.0946,78.2,78.0946,78.1234,11721.0
2019-04-02 09:55:00,81.52,81.76,81.52,81.76,14844.0,78.1234,78.3534,78.1234,78.3534,14844.0
2019-04-02 10:00:00,81.73,81.73,81.34,81.39,8590.0,78.3246,78.3246,77.9509,77.9988,8590.0
2019-04-02 10:05:00,81.41,81.68,81.4,81.46,48151.0,78.018,78.2767,78.0084,78.0659,48151.0
2019-04-02 10:10:00,81.51,81.66,81.46,81.66,11664.0,78.1138,78.2575,78.0659,78.2575,11664.0
2019-04-02 10:15:00,81.68,81.72,81.6,81.67,8354.0,78.2767,78.315,78.2,78.2671,8354.0
2019-04-02 10:20:00,81.66,81.66,81.52,81.54,7934.0,78.2575,78.2575,78.1234,78.1425,7934.0
2019-04-02 10:25:00,81.52,81.6,81.5,81.51,10395.0,78.1234,78.2,78.1042,78.1138,10395.0
2019-04-02 10:30:00,81.51,81.51,81.44,81.47,9453.0,78.1138,78.1138,78.0467,78.0755,9453.0
2019-04-02 10:35:00,81.47,81.49,81.42,81.49,8354.0,78.0755,78.0946,78.0275,78.0946,8354.0
2019-04-02 10:40:00,81.47,81.48,81.4,81.4,6560.0,78.0755,78.085,78.0084,78.0084,6560.0
2019-04-02 10:45:00,81.43,81.51,81.43,81.46,7459.0,78.0371,78.1138,78.0371,78.0659,7459.0
2019-04-02 10:50:00,81.47,81.55,81.46,81.55,6251.0,78.0755,78.1521,78.0659,78.1521,6251.0
2019-04-02 10:55:00,81.55,81.56,81.46,81.47,9615.0,78.1521,78.1617,78.0659,78.0755,9615.0
2019-04-02 11:00:00,81.47,81.49,81.38,81.4,8180.0,78.0755,78.0946,77.9892,78.0084,8180.0
2019-04-02 11:05:00,81.38,81.41,81.32,81.33,6779.0,77.9892,78.018,77.9317,77.9413,6779.0
2019-04-02 11:10:00,81.33,81.33,81.26,81.3,9328.0,77.9413,77.9413,77.8742,77.9125,9328.0
2019-04-02 11:15:00,81.29,81.38,81.29,81.38,12039.0,77.903,77.9892,77.903,77.9892,12039.0
2019-04-02 11:20:00,81.37,81.43,81.37,81.39,6990.0,77.9796,78.0371,77.9796,77.9988,6990.0
2019-04-02 11:25:00,81.37,81.37,81.3,81.34,5486.0,77.9796,77.9796,77.9125,77.9509,5486.0
2019-04-02 11:30:00,81.34,81.35,81.32,81.32,3365.0,77.9509,77.9605,77.9317,77.9317,3365.0
2019-04-02 11:35:00,81.32,81.35,81.3,81.31,6792.0,77.9317,77.9605,77.9125,77.9221,6792.0
2019-04-02 11:40:00,81.3,81.36,81.28,81.32,7717.0,77.9125,77.97,77.8934,77.9317,7717.0
2019-04-02 11:45:00,81.31,81.44,81.31,81.43,5538.0,77.9221,78.0467,77.9221,78.0371,5538.0
2019-04-02 11:50:00,81.42,81.49,81.41,81.48,6893.0,78.0275,78.0946,78.018,78.085,6893.0
2019-04-02 11:55:00,81.48,81.48,81.39,81.41,9641.0,78.085,78.085,77.9988,78.018,9641.0
2019-04-02 12:00:00,81.39,81.45,81.38,81.43,7672.0,77.9988,78.0563,77.9892,78.0371,7672.0
2019-04-02 12:05:00,81.41,81.42,81.37,81.37,4718.0,78.018,78.0275,77.9796,77.9796,4718.0
2019-04-02 12:10:00,81.39,81.4,81.34,81.35,2882.0,77.9988,78.0084,77.9509,77.9605,2882.0
2019-04-02 12:15:00,81.36,81.39,81.32,81.34,6678.0,77.97,77.9988,77.9317,77.9509,6678.0
2019-04-02 12:20:00,81.33,81.34,81.2,81.21,8085.0,77.9413,77.9509,77.8167,77.8263,8085.0
2019-04-02 12:25:00,81.21,81.22,81.17,81.21,6066.0,77.8263,77.8359,77.788,77.8263,6066.0
2019-04-02 12:30:00,81.21,81.24,81.18,81.18,4584.0,77.8263,77.855,77.7975,77.7975,4584.0
2019-04-02 12:35:00,81.19,81.19,81.08,81.12,7807.0,77.8071,77.8071,77.7017,77.74,7807.0
2019-04-02 12:40:00,81.11,81.12,81.06,81.07,8189.0,77.7305,77.74,77.6825,77.6921,8189.0
2019-04-02 12:45:00,81.06,81.12,81.03,81.12,8848.0,77.6825,77.74,77.6538,77.74,8848.0
2019-04-02 12:50:00,81.12,81.23,81.12,81.22,5876.0,77.74,77.8455,77.74,77.8359,5876.0
2019-04-02 12:55:00,81.19,81.24,81.19,81.24,2735.0,77.8071,77.855,77.8071,77.855,2735.0
2019-04-02 13:00:00,81.22,81.22,81.17,81.18,6813.0,77.8359,77.8359,77.788,77.7975,6813.0
2019-04-02 13:05:00,81.18,81.26,81.18,81.25,4158.0,77.7975,77.8742,77.7975,77.8646,4158.0
2019-04-02 13:10:00,81.25,81.27,81.2,81.22,3457.0,77.8646,77.8838,77.8167,77.8359,3457.0
2019-04-02 13:15:00,81.23,81.26,81.22,81.25,5356.0,77.8455,77.8742,77.8359,77.8646,5356.0
2019-04-02 13:20:00,81.23,81.25,81.2,81.23,10875.0,77.8455,77.8646,77.8167,77.8455,10875.0
2019-04-02 13:25:00,81.22,81.22,81.18,81.19,2373.0,77.8359,77.8359,77.7975,77.8071,2373.0
2019-04-02 13:30:00,81.18,81.19,81.15,81.16,7691.0,77.7975,77.8071,77.7688,77.7784,7691.0
2019-04-02 13:35:00,81.17,81.2,81.17,81.18,7411.0,77.788,77.8167,77.788,77.7975,7411.0
2019-04-02 13:40:00,81.18,81.19,81.14,81.15,4517.0,77.7975,77.8071,77.7592,77.7688,4517.0
2019-04-02 13:45:00,81.14,81.15,81.1,81.13,3784.0,77.7592,77.7688,77.7209,77.7496,3784.0
2019-04-02 13:50:00,81.13,81.16,81.12,81.16,6969.0,77.7496,77.7784,77.74,77.7784,6969.0
2019-04-02 13:55:00,81.15,81.15,81.11,81.11,4416.0,77.7688,77.7688,77.7305,77.7305,4416.0
2019-04-02 14:00:00,81.11,81.14,81.1,81.13,6151.0,77.7305,77.7592,77.7209,77.7496,6151.0
2019-04-02 14:05:00,81.12,81.13,81.09,81.12,7753.0,77.74,77.7496,77.7113,77.74,7753.0
2019-04-02 14:10:00,81.11,81.14,81.1,81.14,5821.0,77.7305,77.7592,77.7209,77.7592,5821.0
2019-04-02 14:15:00,81.13,81.14,81.1,81.14,7545.0,77.7496,77.7592,77.7209,77.7592,7545.0
2019-04-02 14:20:00,81.14,81.16,81.14,81.14,5970.0,77.7592,77.7784,77.7592,77.7592,5970.0
2019-04-02 14:25:00,81.15,81.19,81.14,81.15,15595.0,77.7688,77.8071,77.7592,77.7688,15595.0
2019-04-02 14:30:00,81.15,81.16,81.13,81.16,3836.0,77.7688,77.7784,77.7496,77.7784,3836.0
2019-04-02 14:35:00,81.17,81.19,81.16,81.16,6581.0,77.788,77.8071,77.7784,77.7784,6581.0
2019-04-02 14:40:00,81.16,81.18,81.16,81.17,5159.0,77.7784,77.7975,77.7784,77.788,5159.0
2019-04-02 14:45:00,81.18,81.19,81.16,81.17,3917.0,77.7975,77.8071,77.7784,77.788,3917.0
2019-04-02 14:50:00,81.17,81.25,81.15,81.25,7680.0,77.788,77.8646,77.7688,77.8646,7680.0
2019-04-02 14:55:00,81.27,81.36,81.27,81.34,9568.0,77.8838,77.97,77.8838,77.9509,9568.0
2019-04-02 15:00:00,81.34,81.4,81.34,81.4,4861.0,77.9509,78.0084,77.9509,78.0084,4861.0
2019-04-02 15:05:00,81.39,81.39,81.35,81.37,7767.0,77.9988,77.9988,77.9605,77.9796,7767.0
2019-04-02 15:10:00,81.36,81.41,81.35,81.41,6781.0,77.97,78.018,77.9605,78.018,6781.0
2019-04-02 15:15:00,81.41,81.43,81.39,81.42,7668.0,78.018,78.0371,77.9988,78.0275,7668.0
2019-04-02 15:20:00,81.43,81.45,81.42,81.44,4581.0,78.0371,78.0563,78.0275,78.0467,4581.0
2019-04-02 15:25:00,81.43,81.45,81.4,81.42,9098.0,78.0371,78.0563,78.0084,78.0275,9098.0
2019-04-02 15:30:00,81.41,81.45,81.41,81.42,11625.0,78.018,78.0563,78.018,78.0275,11625.0
2019-04-02 15:35:00,81.42,81.42,81.35,81.37,12502.0,78.0275,78.0275,77.9605,77.9796,12502.0
2019-04-02 15:40:00,81.37,81.37,81.29,81.31,18933.0,77.9796,77.9796,77.903,77.9221,18933.0
2019-04-02 15:45:00,81.3,81.3,81.23,81.27,25796.0,77.9125,77.9125,77.8455,77.8838,25796.0
2019-04-02 15:50:00,81.27,81.31,81.27,81.31,31334.0,77.8838,77.9221,77.8838,77.9221,31334.0
2019-04-02 15:55:00,81.3,81.3,81.13,81.14,91075.0,77.9125,77.9125,77.7496,77.7592,91075.0
2019-04-03 09:30:00,81.54,81.83,81.54,81.78,18029.0,78.1425,78.4205,78.1425,78.3725,18029.0
2019-04-03 09:35:00,81.84,81.87,81.74,81.74,13100.0,78.43,78.4588,78.3342,78.3342,13100.0
2019-04-03 09:40:00,81.76,81.79,81.66,81.76,12056.0,78.3534,78.3821,78.2575,78.3534,12056.0
2019-04-03 09:45:00,81.76,81.9,81.76,81.9,12098.0,78.3534,78.4875,78.3534,78.4875,12098.0
2019-04-03 09:50:00,81.88,82.02,81.88,82.02,14580.0,78.4684,78.6025,78.4684,78.6025,14580.0
2019-04-03 09:55:00,81.98,82.02,81.96,82.0,22843.0,78.5642,78.6025,78.545,78.5834,22843.0
2019-04-03 10:00:00,81.98,82.0,81.55,81.55,18499.0,78.5642,78.5834,78.1521,78.1521,18499.0
2019-04-03 10:05:00,81.62,81.62,81.46,81.57,7249.0,78.2192,78.2192,78.0659,78.1713,7249.0
2019-04-03 10:10:00,81.6,81.66,81.51,81.58,5951.0,78.2,78.2575,78.1138,78.1809,5951.0
2019-04-03 10:15:00,81.61,81.7,81.61,81.68,2409.0,78.2096,78.2959,78.2096,78.2767,2409.0
2019-04-03 10:20:00,81.66,81.71,81.65,81.71,3128.0,78.2575,78.3055,78.248,78.3055,3128.0
2019-04-03 10:25:00,81.71,81.73,81.68,81.7,3144.0,78.3055,78.3246,78.2767,78.2959,3144.0
2019-04-03 10:30:00,81.72,81.83,81.7,81.83,5006.0,78.315,78.4205,78.2959,78.4205,5006.0
2019-04-03 10:35:00,81.81,81.88,81.81,81.86,2700.0,78.4013,78.4684,78.4013,78.4492,2700.0
2019-04-03 10:40:00,81.89,81.89,81.81,81.83,3118.0,78.478,78.478,78.4013,78.4205,3118.0
2019-04-03 10:45:00,81.81,81.82,81.74,81.76,3656.0,78.4013,78.4109,78.3342,78.3534,3656.0
2019-04-03 10:50:00,81.74,81.77,81.7,81.75,10205.0,78.3342,78.363,78.2959,78.3438,10205.0
2019-04-03 10:55:00,81.75,81.79,81.7,81.7,4897.0,78.3438,78.3821,78.2959,78.2959,4897.0
2019-04-03 11:00:00,81.75,81.88,81.74,81.84,9153.0,78.3438,78.4684,78.3342,78.43,9153.0
2019-04-03 11:05:00,81.83,81.84,81.72,81.72,8551.0,78.4205,78.43,78.315,78.315,8551.0
2019-04-03 11:10:00,81.72,81.75,81.68,81.71,9086.0,78.315,78.3438,78.2767,78.3055,9086.0
2019-04-03 11:15:00,81.68,81.7,81.63,81.67,9802.0,78.2767,78.2959,78.2288,78.2671,9802.0
2019-04-03 11:20:00,81.66,81.7,81.64,81.65,9999.0,78.2575,78.2959,78.2384,78.248,9999.0
2019-04-03 11:25:00,81.65,81.76,81.65,81.72,17419.0,78.248,78.3534,78.248,78.315,17419.0
2019-04-03 11:30:00,81.74,81.86,81.72,81.85,7856.0,78.3342,78.4492,78.315,78.4396,7856.0
2019-04-03 11:35:00,81.85,81.89,81.82,81.87,6286.0,78.4396,78.478,78.4109,78.4588,6286.0
2019-04-03 11:40:00,81.88,81.88,81.76,81.76,11666.0,78.4684,78.4684,78.3534,78.3534,11666.0
2019-04-03 11:45:00,81.76,81.82,81.76,81.78,5950.0,78.3534,78.4109,78.3534,78.3725,5950.0
2019-04-03 11:50:00,81.78,81.86,81.78,81.83,4531.0,78.3725,78.4492,78.3725,78.4205,4531.0
2019-04-03 11:55:00,81.83,81.83,81.75,81.83,3350.0,78.4205,78.4205,78.3438,78.4205,3350.0
2019-04-03 12:00:00,81.82,81.87,81.81,81.85,3318.0,78.4109,78.4588,78.4013,78.4396,3318.0
2019-04-03 12:05:00,81.86,81.89,81.78,81.8,5676.0,78.4492,78.478,78.3725,78.3917,5676.0
2019-04-03 12:10:00,81.82,81.84,81.77,81.77,8228.0,78.4109,78.43,78.363,78.363,8228.0
2019-04-03 12:15:00,81.81,81.85,81.81,81.85,4477.0,78.4013,78.4396,78.4013,78.4396,4477.0
2019-04-03 12:20:00,81.85,81.85,81.78,81.79,3922.0,78.4396,78.4396,78.3725,78.3821,3922.0
2019-04-03 12:25:00,81.77,81.82,81.77,81.81,2550.0,78.363,78.4109,78.363,78.4013,2550.0
2019-04-03 12:30:00,81.81,81.85,81.8,81.84,5912.0,78.4013,78.4396,78.3917,78.43,5912.0
2019-04-03 12:35:00,81.84,81.85,81.76,81.78,5570.0,78.43,78.4396,78.3534,78.3725,5570.0
2019-04-03 12:40:00,81.79,81.87,81.79,81.83,11224.0,78.3821,78.4588,78.3821,78.4205,11224.0
2019-04-03 12:45:00,81.82,81.82,81.76,81.79,5233.0,78.4109,78.4109,78.3534,78.3821,5233.0
2019-04-03 12:50:00,81.8,81.85,81.8,81.83,5356.0,78.3917,78.4396,78.3917,78.4205,5356.0
2019-04-03 12:55:00,81.83,81.87,81.79,81.87,6688.0,78.4205,78.4588,78.3821,78.4588,6688.0
2019-04-03 13:00:00,81.86,81.91,81.86,81.88,2694.0,78.4492,78.4971,78.4492,78.4684,2694.0
2019-04-03 13:05:00,81.89,82.0,81.87,81.99,12965.0,78.478,78.5834,78.4588,78.5738,12965.0
2019-04-03 13:10:00,81.97,82.0,81.87,81.88,8986.0,78.5546,78.5834,78.4588,78.4684,8986.0
2019-04-03 13:15:00,81.89,81.89,81.81,81.83,6765.0,78.478,78.478,78.4013,78.4205,6765.0
2019-04-03 13:20:00,81.84,81.84,81.81,81.84,2480.0,78.43,78.43,78.4013,78.43,2480.0
2019-04-03 13:25:00,81.84,81.86,81.84,81.84,5386.0,78.43,78.4492,78.43,78.43,5386.0
2019-04-03 13:30:00,81.83,81.84,81.75,81.76,9138.0,78.4205,78.43,78.3438,78.3534,9138.0
2019-04-03 13:35:00,81.75,81.77,81.72,81.77,2500.0,78.3438,78.363,78.315,78.363,2500.0
2019-04-03 13:40:00,81.76,81.79,81.72,81.79,7206.0,78.3534,78.3821,78.315,78.3821,7206.0
2019-04-03 13:45:00,81.8,81.87,81.79,81.86,4032.0,78.3917,78.4588,78.3821,78.4492,4032.0
2019-04-03 13:50:00,81.85,81.85,81.76,81.79,5032.0,78.4396,78.4396,78.3534,78.3821,5032.0
2019-04-03 13:55:00,81.78,81.82,81.73,81.74,8796.0,78.3725,78.4109,78.3246,78.3342,8796.0
2019-04-03 14:00:00,81.74,81.74,81.61,81.62,4900.0,78.3342,78.3342,78.2096,78.2192,4900.0
2019-04-03 14:05:00,81.64,81.69,81.63,81.69,3740.0,78.2384,78.2863,78.2288,78.2863,3740.0
2019-04-03 14:10:00,81.68,81.74,81.68,81.69,15249.0,78.2767,78.3342,78.2767,78.2863,15249.0
2019-04-03 14:15:00,81.67,81.72,81.67,81.71,5613.0,78.2671,78.315,78.2671,78.3055,5613.0
2019-04-03 14:20:00,81.72,81.77,81.72,81.75,4701.0,78.315,78.363,78.315,78.3438,4701.0
2019-04-03 14:25:00,81.75,81.78,81.74,81.76,4800.0,78.3438,78.3725,78.3342,78.3534,4800.0
2019-04-03 14:30:00,81.77,81.78,81.73,81.76,7159.0,78.363,78.3725,78.3246,78.3534,7159.0
2019-04-03 14:35:00,81.76,81.8,81.74,81.75,18297.0,78.3534,78.3917,78.3342,78.3438,18297.0
2019-04-03 14:40:00,81.73,81.75,81.7,81.75,10133.0,78.3246,78.3438,78.2959,78.3438,10133.0
2019-04-03 14:45:00,81.75,81.86,81.75,81.78,40161.0,78.3438,78.4492,78.3438,78.3725,40161.0
2019-04-03 14:50:00,81.78,81.83,81.77,81.83,3830.0,78.3725,78.4205,78.363,78.4205,3830.0
2019-04-03 14:55:00,81.83,81.84,81.78,81.82,10361.0,78.4205,78.43,78.3725,78.4109,10361.0
2019-04-03 15:00:00,81.8,81.85,81.78,81.84,4941.0,78.3917,78.4396,78.3725,78.43,4941.0
2019-04-03 15:05:00,81.85,81.85,81.73,81.74,11204.0,78.4396,78.4396,78.3246,78.3342,11204.0
2019-04-03 15:10:00,81.69,81.74,81.67,81.71,36615.0,78.2863,78.3342,78.2671,78.3055,36615.0
2019-04-03 15:15:00,81.69,81.71,81.66,81.69,11412.0,78.2863,78.3055,78.2575,78.2863,11412.0
2019-04-03 15:20:00,81.68,81.76,81.67,81.76,10067.0,78.2767,78.3534,78.2671,78.3534,10067.0
2019-04-03 15:25:00,81.79,81.85,81.76,81.83,10113.0,78.3821,78.4396,78.3534,78.4205,10113.0
2019-04-03 15:30:00,81.82,81.85,81.79,81.83,8174.0,78.4109,78.4396,78.3821,78.4205,8174.0
2019-04-03 15:35:00,81.84,81.85,81.81,81.83,10497.0,78.43,78.4396,78.4013,78.4205,10497.0
2019-04-03 15:40:00,81.84,81.9,81.83,81.89,25561.0,78.43,78.4875,78.4205,78.478,25561.0
2019-04-03 15:45:00,81.9,81.92,81.88,81.91,27281.0,78.4875,78.5067,78.4684,78.4971,27281.0
2019-04-03 15:50:00,81.91,82.0,81.91,81.95,65439.0,78.4971,78.5834,78.4971,78.5355,65439.0
2019-04-03 15:55:00,81.95,81.98,81.83,81.92,120719.0,78.5355,78.5642,78.4205,78.5067,120719.0
2019-04-04 09:30:00,81.84,82.03,81.84,81.86,8280.0,78.43,78.6121,78.43,78.4492,8280.0
2019-04-04 09:35:00,81.8,81.89,81.75,81.89,2954.0,78.3917,78.478,78.3438,78.478,2954.0
2019-04-04 09:40:00,81.83,81.94,81.83,81.89,3547.0,78.4205,78.5259,78.4205,78.478,3547.0
2019-04-04 09:45:00,81.87,81.93,81.84,81.84,6942.0,78.4588,78.5163,78.43,78.43,6942.0
2019-04-04 09:50:00,81.87,81.97,81.87,81.97,4225.0,78.4588,78.5546,78.4588,78.5546,4225.0
2019-04-04 09:55:00,81.97,82.01,81.93,81.99,6977.0,78.5546,78.593,78.5163,78.5738,6977.0
2019-04-04 10:00:00,81.98,82.05,81.97,82.01,11929.0,78.5642,78.6313,78.5546,78.593,11929.0
2019-04-04 10:05:00,82.01,82.05,81.99,82.0,16806.0,78.593,78.6313,78.5738,78.5834,16806.0
2019-04-04 10:10:00,82.0,82.02,81.91,81.99,30155.0,78.5834,78.6025,78.4971,78.5738,30155.0
2019-04-04 10:15:00,81.99,82.03,81.75,81.75,18721.0,78.5738,78.6121,78.3438,78.3438,18721.0
2019-04-04 10:20:00,81.76,81.78,81.63,81.63,2507.0,78.3534,78.3725,78.2288,78.2288,2507.0
2019-04-04 10:25:00,81.67,81.67,81.58,81.6,4483.0,78.2671,78.2671,78.1809,78.2,4483.0
2019-04-04 10:30:00,81.62,81.64,81.48,81.48,11218.0,78.2192,78.2384,78.085,78.085,11218.0
2019-04-04 10:35:00,81.51,81.6,81.48,81.56,5700.0,78.1138,78.2,78.085,78.1617,5700.0
2019-04-04 10:40:00,81.53,81.58,81.49,81.56,3800.0,78.133,78.1809,78.0946,78.1617,3800.0
2019-04-04 10:45:00,81.57,81.62,81.55,81.6,8715.0,78.1713,78.2192,78.1521,78.2,8715.0
2019-04-04 10:50:00,81.61,81.73,81.6,81.69,3975.0,78.2096,78.3246,78.2,78.2863,3975.0
2019-04-04 10:55:00,81.67,81.74,81.65,81.65,9700.0,78.2671,78.3342,78.248,78.248,9700.0
2019-04-04 11:00:00,81.64,81.64,81.39,81.41,6555.0,78.2384,78.2384,77.9988,78.018,6555.0
2019-04-04 11:05:00,81.4,81.48,81.35,81.46,4309.0,78.0084,78.085,77.9605,78.0659,4309.0
2019-04-04 11:10:00,81.46,81.48,81.35,81.35,3186.0,78.0659,78.085,77.9605,77.9605,3186.0
2019-04-04 11:15:00,81.37,81.37,81.27,81.27,3823.0,77.9796,77.9796,77.8838,77.8838,3823.0
2019-04-04 11:20:00,81.22,81.28,81.16,81.26,5124.0,77.8359,77.8934,77.7784,77.8742,5124.0
2019-04-04 11:25:00,81.28,81.35,81.28,81.34,3840.0,77.8934,77.9605,77.8934,77.9509,3840.0
2019-04-04 11:30:00,81.32,81.34,81.22,81.22,4599.0,77.9317,77.9509,77.8359,77.8359,4599.0
2019-04-04 11:35:00,81.22,81.34,81.22,81.31,3880.0,77.8359,77.9509,77.8359,77.9221,3880.0
2019-04-04 11:40:00,81.3,81.3,81.22,81.23,2700.0,77.9125,77.9125,77.8359,77.8455,2700.0
2019-04-04 11:45:00,81.22,81.26,81.14,81.14,3100.0,77.8359,77.8742,77.7592,77.7592,3100.0
2019-04-04 11:50:00,81.13,81.13,81.01,81.01,3200.0,77.7496,77.7496,77.6346,77.6346,3200.0
2019-04-04 11:55:00,81.04,81.04,80.96,80.97,2300.0,77.6634,77.6634,77.5867,77.5963,2300.0
2019-04-04 12:00:00,80.97,81.01,80.94,80.98,5947.0,77.5963,77.6346,77.5675,77.6059,5947.0
2019-04-04 12:05:00,80.98,81.0,80.87,80.87,4400.0,77.6059,77.625,77.5005,77.5005,4400.0
2019-04-04 12:10:00,80.89,80.94,80.88,80.88,5800.0,77.5196,77.5675,77.51,77.51,5800.0
2019-04-04 12:15:00,80.88,80.88,80.73,80.73,4500.0,77.51,77.51,77.3663,77.3663,4500.0
2019-04-04 12:20:00,80.76,80.85,80.73,80.73,6226.0,77.395,77.4813,77.3663,77.3663,6226.0
2019-04-04 12:25:00,80.76,80.82,80.76,80.79,5032.0,77.395,77.4525,77.395,77.4238,5032.0
2019-04-04 12:30:00,80.78,80.82,80.73,80.73,4707.0,77.4142,77.4525,77.3663,77.3663,4707.0
2019-04-04 12:35:00,80.75,80.77,80.65,80.66,9068.0,77.3855,77.4046,77.2896,77.2992,9068.0
2019-04-04 12:40:00,80.66,80.69,80.52,80.53,5848.0,77.2992,77.328,77.165,77.1746,5848.0
2019-04-04 12:45:00,80.5,80.56,80.44,80.56,4506.0,77.1459,77.2034,77.0884,77.2034,4506.0
2019-04-04 12:50:00,80.55,80.63,80.53,80.63,5500.0,77.1938,77.2705,77.1746,77.2705,5500.0
2019-04-04 12:55:00,80.63,80.68,80.61,80.66,2000.0,77.2705,77.3184,77.2513,77.2992,2000.0
2019-04-04 13:00:00,80.68,80.77,80.68,80.75,4906.0,77.3184,77.4046,77.3184,77.3855,4906.0
2019-04-04 13:05:00,80.76,80.86,80.76,80.86,1900.0,77.395,77.4909,77.395,77.4909,1900.0
2019-04-04 13:10:00,80.86,80.92,80.86,80.89,1964.0,77.4909,77.5484,77.4909,77.5196,1964.0
2019-04-04 13:15:00,80.86,80.91,80.86,80.91,2000.0,77.4909,77.5388,77.4909,77.5388,2000.0
2019-04-04 13:20:00,80.92,80.93,80.87,80.87,1601.0,77.5484,77.558,77.5005,77.5005,1601.0
2019-04-04 13:25:00,80.87,80.88,80.8,80.8,3400.0,77.5005,77.51,77.4334,77.4334,3400.0
2019-04-04 13:30:00,80.8,80.85,80.8,80.83,2250.0,77.4334,77.4813,77.4334,77.4621,2250.0
2019-04-04 13:35:00,80.83,80.87,80.81,80.81,4206.0,77.4621,77.5005,77.443,77.443,4206.0
2019-04-04 13:40:00,80.8,80.82,80.77,80.82,4000.0,77.4334,77.4525,77.4046,77.4525,4000.0
2019-04-04 13:45:00,80.82,80.88,80.82,80.86,9127.0,77.4525,77.51,77.4525,77.4909,9127.0
2019-04-04 13:50:00,80.86,80.93,80.81,80.81,36487.0,77.4909,77.558,77.443,77.443,36487.0
2019-04-04 13:55:00,80.78,80.8,80.72,80.75,8410.0,77.4142,77.4334,77.3567,77.3855,8410.0
2019-04-04 14:00:00,80.75,80.79,80.73,80.79,9243.0,77.3855,77.4238,77.3663,77.4238,9243.0
2019-04-04 14:05:00,80.79,80.79,80.68,80.68,17813.0,77.4238,77.4238,77.3184,77.3184,17813.0
2019-04-04 14:10:00,80.69,80.75,80.64,80.75,27635.0,77.328,77.3855,77.28,77.3855,27635.0
2019-04-04 14:15:00,80.75,80.87,80.73,80.84,7001.0,77.3855,77.5005,77.3663,77.4717,7001.0
2019-04-04 14:20:00,80.83,80.87,80.83,80.84,5000.0,77.4621,77.5005,77.4621,77.4717,5000.0
2019-04-04 14:25:00,80.83,80.84,80.77,80.77,16933.0,77.4621,77.4717,77.4046,77.4046,16933.0
2019-04-04 14:30:00,80.76,80.83,80.74,80.81,5723.0,77.395,77.4621,77.3759,77.443,5723.0
2019-04-04 14:35:00,80.81,80.85,80.8,80.84,4079.0,77.443,77.4813,77.4334,77.4717,4079.0
2019-04-04 14:40:00,80.84,80.9,80.84,80.87,4500.0,77.4717,77.5292,77.4717,77.5005,4500.0
2019-04-04 14:45:00,80.89,81.0,80.89,80.98,7215.0,77.5196,77.625,77.5196,77.6059,7215.0
2019-04-04 14:50:00,80.98,81.11,80.98,81.11,3086.0,77.6059,77.7305,77.6059,77.7305,3086.0
2019-04-04 14:55:00,81.12,81.13,81.05,81.06,6208.0,77.74,77.7496,77.673,77.6825,6208.0
2019-04-04 15:00:00,81.08,81.08,80.9,80.9,6183.0,77.7017,77.7017,77.5292,77.5292,6183.0
2019-04-04 15:05:00,80.89,80.94,80.86,80.86,3100.0,77.5196,77.5675,77.4909,77.4909,3100.0
2019-04-04 15:10:00,80.86,80.98,80.85,80.89,9839.0,77.4909,77.6059,77.4813,77.5196,9839.0
2019-04-04 15:15:00,80.9,80.92,80.82,80.92,6088.0,77.5292,77.5484,77.4525,77.5484,6088.0
2019-04-04 15:20:00,80.91,80.91,80.84,80.84,4240.0,77.5388,77.5388,77.4717,77.4717,4240.0
2019-04-04 15:25:00,80.83,80.84,80.76,80.77,10792.0,77.4621,77.4717,77.395,77.4046,10792.0
2019-04-04 15:30:00,80.78,80.85,80.78,80.84,12113.0,77.4142,77.4813,77.4142,77.4717,12113.0
2019-04-04 15:35:00,80.85,80.94,80.85,80.93,9376.0,77.4813,77.5675,77.4813,77.558,9376.0
2019-04-04 15:40:00,80.94,80.94,80.87,80.87,10842.0,77.5675,77.5675,77.5005,77.5005,10842.0
2019-04-04 15:45:00,80.88,80.88,80.76,80.78,21075.0,77.51,77.51,77.395,77.4142,21075.0
2019-04-04 15:50:00,80.78,80.98,80.76,80.97,42617.0,77.4142,77.6059,77.395,77.5963,42617.0
2019-04-04 15:55:00,80.98,81.08,80.77,80.85,274385.0,77.6059,77.7017,77.4046,77.4813,274385.0
2019-04-05 09:30:00,81.19,81.4,81.05,81.17,14680.0,77.8071,78.0084,77.673,77.788,14680.0
2019-04-05 09:35:00,81.27,81.47,81.27,81.44,3643.0,77.8838,78.0755,77.8838,78.0467,3643.0
2019-04-05 09:40:00,81.47,81.58,81.4,81.58,3785.0,78.0755,78.1809,78.0084,78.1809,3785.0
2019-04-05 09:45:00,81.54,81.6,81.48,81.48,3071.0,78.1425,78.2,78.085,78.085,3071.0
2019-04-05 09:50:00,81.43,81.43,81.26,81.41,3315.0,78.0371,78.0371,77.8742,78.018,3315.0
2019-04-05 09:55:00,81.46,81.64,81.46,81.49,4387.0,78.0659,78.2384,78.0659,78.0946,4387.0
2019-04-05 10:00:00,81.51,81.71,81.51,81.69,9189.0,78.1138,78.3055,78.1138,78.2863,9189.0
2019-04-05 10:05:00,81.7,81.72,81.6,81.68,16119.0,78.2959,78.315,78.2,78.2767,16119.0
2019-04-05 10:10:00,81.74,81.76,81.68,81.73,4187.0,78.3342,78.3534,78.2767,78.3246,4187.0
2019-04-05 10:15:00,81.71,81.84,81.62,81.62,10717.0,78.3055,78.43,78.2192,78.2192,10717.0
2019-04-05 10:20:00,81.68,81.8,81.68,81.73,4903.0,78.2767,78.3917,78.2767,78.3246,4903.0
2019-04-05 10:25:00,81.72,81.87,81.72,81.85,7195.0,78.315,78.4588,78.315,78.4396,7195.0
2019-04-05 10:30:00,81.89,81.89,81.79,81.8,4577.0,78.478,78.478,78.3821,78.3917,4577.0
2019-04-05 10:35:00,81.77,81.78,81.7,81.75,3147.0,78.363,78.3725,78.2959,78.3438,3147.0
2019-04-05 10:40:00,81.78,81.82,81.73,81.78,9118.0,78.3725,78.4109,78.3246,78.3725,9118.0
2019-04-05 10:45:00,81.78,81.86,81.75,81.77,7915.0,78.3725,78.4492,78.3438,78.363,7915.0
2019-04-05 10:50:00,81.78,81.84,81.73,81.84,9956.0,78.3725,78.43,78.3246,78.43,9956.0
2019-04-05 10:55:00,81.84,81.84,81.67,81.7,7615.0,78.43,78.43,78.2671,78.2959,7615.0
2019-04-05 11:00:00,81.71,81.78,81.66,81.75,7040.0,78.3055,78.3725,78.2575,78.3438,7040.0
2019-04-05 11:05:00,81.77,81.78,81.7,81.7,3600.0,78.363,78.3725,78.2959,78.2959,3600.0
2019-04-05 11:10:00,81.72,81.74,81.67,81.74,4862.0,78.315,78.3342,78.2671,78.3342,4862.0
2019-04-05 11:15:00,81.72,81.8,81.72,81.75,2900.0,78.315,78.3917,78.315,78.3438,2900.0
2019-04-05 11:20:00,81.76,81.82,81.74,81.81,3936.0,78.3534,78.4109,78.3342,78.4013,3936.0
2019-04-05 11:25:00,81.82,81.92,81.78,81.91,4867.0,78.4109,78.5067,78.3725,78.4971,4867.0
2019-04-05 11:30:00,81.88,81.9,81.75,81.8,7830.0,78.4684,78.4875,78.3438,78.3917,7830.0
2019-04-05 11:35:00,81.79,81.86,81.79,81.84,2700.0,78.3821,78.4492,78.3821,78.43,2700.0
2019-04-05 11:40:00,81.87,81.87,81.83,81.84,3552.0,78.4588,78.4588,78.4205,78.43,3552.0
2019-04-05 11:45:00,81.85,81.85,81.69,81.7,5639.0,78.4396,78.4396,78.2863,78.2959,5639.0
2019-04-05 11:50:00,81.71,81.76,81.67,81.75,2937.0,78.3055,78.3534,78.2671,78.3438,2937.0
2019-04-05 11:55:00,81.74,81.74,81.64,81.64,4245.0,78.3342,78.3342,78.2384,78.2384,4245.0
2019-04-05 12:00:00,81.62,81.64,81.59,81.61,1800.0,78.2192,78.2384,78.1905,78.2096,1800.0
2019-04-05 12:05:00,81.62,81.64,81.62,81.64,1702.0,78.2192,78.2384,78.2192,78.2384,1702.0
2019-04-05 12:10:00,81.64,81.69,81.63,81.63,4690.0,78.2384,78.2863,78.2288,78.2288,4690.0
2019-04-05 12:15:00,81.63,81.64,81.58,81.58,2318.0,78.2288,78.2384,78.1809,78.1809,2318.0
2019-04-05 12:20:00,81.58,81.59,81.52,81.55,1605.0,78.1809,78.1905,78.1234,78.1521,1605.0
2019-04-05 12:25:00,81.54,81.56,81.53,81.56,800.0,78.1425,78.1617,78.133,78.1617,800.0
2019-04-05 12:30:00,81.55,81.59,81.53,81.59,2122.0,78.1521,78.1905,78.133,78.1905,2122.0
2019-04-05 12:35:00,81.59,81.59,81.47,81.47,18507.0,78.1905,78.1905,78.0755,78.0755,18507.0
2019-04-05 12:40:00,81.45,81.54,81.44,81.54,2806.0,78.0563,78.1425,78.0467,78.1425,2806.0
2019-04-05 12:45:00,81.55,81.55,81.51,81.53,2000.0,78.1521,78.1521,78.1138,78.133,2000.0
2019-04-05 12:50:00,81.57,81.59,81.53,81.56,9741.0,78.1713,78.1905,78.133,78.1617,9741.0
2019-04-05 12:55:00,81.56,81.57,81.5,81.56,24376.0,78.1617,78.1713,78.1042,78.1617,24376.0
2019-04-05 13:00:00,81.55,81.55,81.49,81.5,20262.0,78.1521,78.1521,78.0946,78.1042,20262.0
2019-04-05 13:05:00,81.51,81.53,81.49,81.51,4142.0,78.1138,78.133,78.0946,78.1138,4142.0
2019-04-05 13:10:00,81.52,81.52,81.5,81.52,2659.0,78.1234,78.1234,78.1042,78.1234,2659.0
2019-04-05 13:15:00,81.52,81.54,81.49,81.5,18375.0,78.1234,78.1425,78.0946,78.1042,18375.0
2019-04-05 13:20:00,81.49,81.55,81.48,81.53,15454.0,78.0946,78.1521,78.085,78.133,15454.0
2019-04-05 13:25:00,81.52,81.55,81.48,81.48,5812.0,78.1234,78.1521,78.085,78.085,5812.0
2019-04-05 13:30:00,81.48,81.52,81.44,81.52,12716.0,78.085,78.1234,78.0467,78.1234,12716.0
2019-04-05 13:35:00,81.53,81.53,81.48,81.49,11752.0,78.133,78.133,78.085,78.0946,11752.0
2019-04-05 13:40:00,81.49,81.53,81.48,81.52,9787.0,78.0946,78.133,78.085,78.1234,9787.0
2019-04-05 13:45:00,81.51,81.54,81.47,81.51,10603.0,78.1138,78.1425,78.0755,78.1138,10603.0
2019-04-05 13:50:00,81.5,81.51,81.48,81.51,1101.0,78.1042,78.1138,78.085,78.1138,1101.0
2019-04-05 13:55:00,81.5,81.5,81.48,81.5,3992.0,78.1042,78.1042,78.085,78.1042,3992.0
2019-04-05 14:00:00,81.49,81.52,81.46,81.5,17280.0,78.0946,78.1234,78.0659,78.1042,17280.0
2019-04-05 14:05:00,81.5,81.6,81.48,81.6,5714.0,78.1042,78.2,78.085,78.2,5714.0
2019-04-05 14:10:00,81.62,81.65,81.49,81.51,15942.0,78.2192,78.248,78.0946,78.1138,15942.0
2019-04-05 14:15:00,81.5,81.51,81.46,81.46,2473.0,78.1042,78.1138,78.0659,78.0659,2473.0
2019-04-05 14:20:00,81.45,81.5,81.42,81.47,6494.0,78.0563,78.1042,78.0275,78.0755,6494.0
2019-04-05 14:25:00,81.46,81.5,81.41,81.49,7540.0,78.0659,78.1042,78.018,78.0946,7540.0
2019-04-05 14:30:00,81.49,81.51,81.45,81.51,13218.0,78.0946,78.1138,78.0563,78.1138,13218.0
2019-04-05 14:35:00,81.51,81.52,81.47,81.47,16310.0,78.1138,78.1234,78.0755,78.0755,16310.0
2019-04-05 14:40:00,81.49,81.49,81.42,81.42,2788.0,78.0946,78.0946,78.0275,78.0275,2788.0
2019-04-05 14:45:00,81.43,81.46,81.42,81.44,1750.0,78.0371,78.0659,78.0275,78.0467,1750.0
2019-04-05 14:50:00,81.44,81.49,81.42,81.45,8939.0,78.0467,78.0946,78.0275,78.0563,8939.0
2019-04-05 14:55:00,81.45,81.46,81.42,81.42,5131.0,78.0563,78.0659,78.0275,78.0275,5131.0
2019-04-05 15:00:00,81.45,81.48,81.44,81.48,2019.0,78.0563,78.085,78.0467,78.085,2019.0
2019-04-05 15:05:00,81.48,81.49,81.37,81.38,5926.0,78.085,78.0946,77.9796,77.9892,5926.0
2019-04-05 15:10:00,81.37,81.42,81.37,81.4,4500.0,77.9796,78.0275,77.9796,78.0084,4500.0
2019-04-05 15:15:00,81.4,81.42,81.37,81.42,5600.0,78.0084,78.0275,77.9796,78.0275,5600.0
2019-04-05 15:20:00,81.42,81.48,81.42,81.46,4097.0,78.0275,78.085,78.0275,78.0659,4097.0
2019-04-05 15:25:00,81.46,81.5,81.45,81.5,2217.0,78.0659,78.1042,78.0563,78.1042,2217.0
2019-04-05 15:30:00,81.5,81.54,81.47,81.51,13825.0,78.1042,78.1425,78.0755,78.1138,13825.0
2019-04-05 15:35:00,81.52,81.53,81.48,81.51,23517.0,78.1234,78.133,78.085,78.1138,23517.0
2019-04-05 15:40:00,81.51,81.57,81.48,81.55,13134.0,78.1138,78.1713,78.085,78.1521,13134.0
2019-04-05 15:45:00,81.55,81.55,81.51,81.54,14121.0,78.1521,78.1521,78.1138,78.1425,14121.0
2019-04-05 15:50:00,81.54,81.56,81.48,81.5,48050.0,78.1425,78.1617,78.085,78.1042,48050.0
2019-04-05 15:55:00,81.51,81.6,81.47,81.48,142351.0,78.1138,78.2,78.0755,78.085,142351.0
2019-04-08 09:30:00,81.57,81.57,81.34,81.41,17484.0,78.1713,78.1713,77.9509,78.018,17484.0
2019-04-08 09:35:00,81.3,81.3,81.02,81.04,4832.0,77.9125,77.9125,77.6442,77.6634,4832.0
2019-04-08 09:40:00,81.06,81.1,80.83,80.92,2763.0,77.6825,77.7209,77.4621,77.5484,2763.0
2019-04-08 09:45:00,80.83,80.95,80.81,80.95,2153.0,77.4621,77.5771,77.443,77.5771,2153.0
2019-04-08 09:50:00,80.96,80.96,80.75,80.78,2839.0,77.5867,77.5867,77.3855,77.4142,2839.0
2019-04-08 09:55:00,80.8,80.92,80.79,80.81,5130.0,77.4334,77.5484,77.4238,77.443,5130.0
2019-04-08 10:00:00,80.74,80.79,80.58,80.65,4075.0,77.3759,77.4238,77.2225,77.2896,4075.0
2019-04-08 10:05:00,80.65,80.81,80.65,80.81,8508.0,77.2896,77.443,77.2896,77.443,8508.0
2019-04-08 10:10:00,80.8,80.86,80.77,80.86,8141.0,77.4334,77.4909,77.4046,77.4909,8141.0
2019-04-08 10:15:00,80.86,80.94,80.78,80.93,5281.0,77.4909,77.5675,77.4142,77.558,5281.0
2019-04-08 10:20:00,80.9,80.95,80.86,80.88,5346.0,77.5292,77.5771,77.4909,77.51,5346.0
2019-04-08 10:25:00,80.86,80.89,80.78,80.89,2697.0,77.4909,77.5196,77.4142,77.5196,2697.0
2019-04-08 10:30:00,80.89,81.02,80.88,81.02,2060.0,77.5196,77.6442,77.51,77.6442,2060.0
2019-04-08 10:35:00,80.99,81.14,80.99,81.08,2900.0,77.6155,77.7592,77.6155,77.7017,2900.0
2019-04-08 10:40:00,81.05,81.06,81.02,81.04,2632.0,77.673,77.6825,77.6442,77.6634,2632.0
2019-04-08 10:45:00,81.02,81.21,81.0,81.2,3625.0,77.6442,77.8263,77.625,77.8167,3625.0
2019-04-08 10:50:00,81.2,81.25,81.19,81.23,4900.0,77.8167,77.8646,77.8071,77.8455,4900.0
2019-04-08 10:55:00,81.21,81.23,81.18,81.22,4995.0,77.8263,77.8455,77.7975,77.8359,4995.0
2019-04-08 11:00:00,81.21,81.38,81.2,81.37,6100.0,77.8263,77.9892,77.8167,77.9796,6100.0
2019-04-08 11:05:00,81.37,81.37,81.28,81.29,2921.0,77.9796,77.9796,77.8934,77.903,2921.0
2019-04-08 11:10:00,81.3,81.3,81.22,81.22,3990.0,77.9125,77.9125,77.8359,77.8359,3990.0
2019-04-08 11:15:00,81.24,81.36,81.22,81.36,6995.0,77.855,77.97,77.8359,77.97,6995.0
2019-04-08 11:20:00,81.39,81.41,81.29,81.35,4206.0,77.9988,78.018,77.903,77.9605,4206.0
2019-04-08 11:25:00,81.34,81.42,81.34,81.39,6044.0,77.9509,78.0275,77.9509,77.9988,6044.0
2019-04-08 11:30:00,81.37,81.43,81.36,81.36,4238.0,77.9796,78.0371,77.97,77.97,4238.0
2019-04-08 11:35:00,81.34,81.34,81.26,81.28,2858.0,77.9509,77.9509,77.8742,77.8934,2858.0
2019-04-08 11:40:00,81.28,81.38,81.28,81.36,9623.0,77.8934,77.9892,77.8934,77.97,9623.0
2019-04-08 11:45:00,81.36,81.37,81.27,81.31,1925.0,77.97,77.9796,77.8838,77.9221,1925.0
2019-04-08 11:50:00,81.31,81.32,81.23,81.23,3700.0,77.9221,77.9317,77.8455,77.8455,3700.0
2019-04-08 11:55:00,81.23,81.23,81.06,81.09,10025.0,77.8455,77.8455,77.6825,77.7113,10025.0
2019-04-08 12:00:00,81.09,81.15,81.0,81.02,5367.0,77.7113,77.7688,77.625,77.6442,5367.0
2019-04-08 12:05:00,81.05,81.11,81.04,81.08,3505.0,77.673,77.7305,77.6634,77.7017,3505.0
2019-04-08 12:10:00,81.06,81.11,81.04,81.05,5200.0,77.6825,77.7305,77.6634,77.673,5200.0
2019-04-08 12:15:00,81.05,81.11,81.01,81.06,39170.0,77.673,77.7305,77.6346,77.6825,39170.0
2019-04-08 12:20:00,81.08,81.15,81.07,81.14,11908.0,77.7017,77.7688,77.6921,77.7592,11908.0
2019-04-08 12:25:00,81.13,81.19,81.13,81.18,2429.0,77.7496,77.8071,77.7496,77.7975,2429.0
2019-04-08 12:30:00,81.18,81.18,81.12,81.17,2589.0,77.7975,77.7975,77.74,77.788,2589.0
2019-04-08 12:35:00,81.18,81.25,81.16,81.25,7979.0,77.7975,77.8646,77.7784,77.8646,7979.0
2019-04-08 12:40:00,81.25,81.27,81.2,81.21,3794.0,77.8646,77.8838,77.8167,77.8263,3794.0
2019-04-08 12:45:00,81.2,81.24,81.19,81.22,3128.0,77.8167,77.855,77.8071,77.8359,3128.0
2019-04-08 12:50:00,81.22,81.29,81.22,81.26,3195.0,77.8359,77.903,77.8359,77.8742,3195.0
2019-04-08 12:55:00,81.28,81.33,81.28,81.28,3650.0,77.8934,77.9413,77.8934,77.8934,3650.0
2019-04-08 13:00:00,81.3,81.3,81.27,81.27,2800.0,77.9125,77.9125,77.8838,77.8838,2800.0
2019-04-08 13:05:00,81.29,81.36,81.28,81.36,2586.0,77.903,77.97,77.8934,77.97,2586.0
2019-04-08 13:10:00,81.37,81.4,81.32,81.37,5507.0,77.9796,78.0084,77.9317,77.9796,5507.0
2019-04-08 13:15:00,81.37,81.46,81.36,81.45,4910.0,77.9796,78.0659,77.97,78.0563,4910.0
2019-04-08 13:20:00,81.43,81.44,81.4,81.44,2500.0,78.0371,78.0467,78.0084,78.0467,2500.0
2019-04-08 13:25:00,81.45,81.46,81.41,81.45,2500.0,78.0563,78.0659,78.018,78.0563,2500.0
2019-04-08 13:30:00,81.45,81.49,81.44,81.48,3363.0,78.0563,78.0946,78.0467,78.085,3363.0
2019-04-08 13:35:00,81.48,81.49,81.42,81.43,1951.0,78.085,78.0946,78.0275,78.0371,1951.0
2019-04-08 13:40:00,81.44,81.45,81.43,81.43,3249.0,78.0467,78.0563,78.0371,78.0371,3249.0
2019-04-08 13:45:00,81.43,81.43,81.42,81.43,1315.0,78.0371,78.0371,78.0275,78.0371,1315.0
2019-04-08 13:50:00,81.42,81.49,81.38,81.48,4566.0,78.0275,78.0946,77.9892,78.085,4566.0
2019-04-08 13:55:00,81.48,81.49,81.47,81.47,2024.0,78.085,78.0946,78.0755,78.0755,2024.0
2019-04-08 14:00:00,81.46,81.46,81.38,81.44,2650.0,78.0659,78.0659,77.9892,78.0467,2650.0
2019-04-08 14:05:00,81.44,81.53,81.44,81.51,4605.0,78.0467,78.133,78.0467,78.1138,4605.0
2019-04-08 14:10:00,81.51,81.51,81.44,81.44,3365.0,78.1138,78.1138,78.0467,78.0467,3365.0
2019-04-08 14:15:00,81.46,81.5,81.46,81.47,2724.0,78.0659,78.1042,78.0659,78.0755,2724.0
2019-04-08 14:20:00,81.47,81.47,81.43,81.46,3494.0,78.0755,78.0755,78.0371,78.0659,3494.0
2019-04-08 14:25:00,81.45,81.45,81.43,81.45,4157.0,78.0563,78.0563,78.0371,78.0563,4157.0
2019-04-08 14:30:00,81.46,81.51,81.46,81.49,4128.0,78.0659,78.1138,78.0659,78.0946,4128.0
2019-04-08 14:35:00,81.49,81.49,81.43,81.44,2826.0,78.0946,78.0946,78.0371,78.0467,2826.0
2019-04-08 14:40:00,81.45,81.52,81.45,81.5,3202.0,78.0563,78.1234,78.0563,78.1042,3202.0
2019-04-08 14:45:00,81.46,81.46,81.42,81.42,2948.0,78.0659,78.0659,78.0275,78.0275,2948.0
2019-04-08 14:50:00,81.41,81.48,81.41,81.48,2255.0,78.018,78.085,78.018,78.085,2255.0
2019-04-08 14:55:00,81.49,81.49,81.46,81.49,2103.0,78.0946,78.0946,78.0659,78.0946,2103.0
2019-04-08 15:00:00,81.48,81.49,81.44,81.46,10376.0,78.085,78.0946,78.0467,78.0659,10376.0
2019-04-08 15:05:00,81.47,81.51,81.46,81.46,4494.0,78.0755,78.1138,78.0659,78.0659,4494.0
2019-04-08 15:10:00,81.46,81.51,81.45,81.5,3700.0,78.0659,78.1138,78.0563,78.1042,3700.0
2019-04-08 15:15:00,81.49,81.52,81.48,81.52,4979.0,78.0946,78.1234,78.085,78.1234,4979.0
2019-04-08 15:20:00,81.51,81.56,81.5,81.52,9395.0,78.1138,78.1617,78.1042,78.1234,9395.0
2019-04-08 15:25:00,81.54,81.55,81.52,81.52,4238.0,78.1425,78.1521,78.1234,78.1234,4238.0
2019-04-08 15:30:00,81.51,81.58,81.47,81.57,10281.0,78.1138,78.1809,78.0755,78.1713,10281.0
2019-04-08 15:35:00,81.56,81.59,81.55,81.57,7021.0,78.1617,78.1905,78.1521,78.1713,7021.0
2019-04-08 15:40:00,81.57,81.62,81.57,81.62,9200.0,78.1713,78.2192,78.1713,78.2192,9200.0
2019-04-08 15:45:00,81.61,81.63,81.58,81.58,16203.0,78.2096,78.2288,78.1809,78.1809,16203.0
2019-04-08 15:50:00,81.59,81.63,81.59,81.62,34191.0,78.1905,78.2288,78.1905,78.2192,34191.0
2019-04-08 15:55:00,81.63,81.71,81.6,81.7,69932.0,78.2288,78.3055,78.2,78.2959,69932.0
2019-04-09 09:30:00,81.56,81.68,81.42,81.58,28838.0,78.1617,78.2767,78.0275,78.1809,28838.0
2019-04-09 09:35:00,81.56,81.7,81.37,81.7,12492.0,78.1617,78.2959,77.9796,78.2959,12492.0
2019-04-09 09:40:00,81.69,81.71,81.44,81.54,15656.0,78.2863,78.3055,78.0467,78.1425,15656.0
2019-04-09 09:45:00,81.53,81.59,81.42,81.42,14494.0,78.133,78.1905,78.0275,78.0275,14494.0
2019-04-09 09:50:00,81.41,81.65,81.41,81.65,3648.0,78.018,78.248,78.018,78.248,3648.0
2019-04-09 09:55:00,81.65,81.68,81.58,81.58,7033.0,78.248,78.2767,78.1809,78.1809,7033.0
2019-04-09 10:00:00,81.57,81.57,81.31,81.35,5324.0,78.1713,78.1713,77.9221,77.9605,5324.0
2019-04-09 10:05:00,81.36,81.45,81.36,81.39,5516.0,77.97,78.0563,77.97,77.9988,5516.0
2019-04-09 10:10:00,81.37,81.41,81.33,81.33,5768.0,77.9796,78.018,77.9413,77.9413,5768.0
2019-04-09 10:15:00,81.33,81.39,81.33,81.36,4863.0,77.9413,77.9988,77.9413,77.97,4863.0
2019-04-09 10:20:00,81.34,81.37,81.27,81.34,37231.0,77.9509,77.9796,77.8838,77.9509,37231.0
2019-04-09 10:25:00,81.34,81.42,81.27,81.38,7190.0,77.9509,78.0275,77.8838,77.9892,7190.0
2019-04-09 10:30:00,81.4,81.46,81.38,81.42,5525.0,78.0084,78.0659,77.9892,78.0275,5525.0
2019-04-09 10:35:00,81.46,81.51,81.43,81.44,1700.0,78.0659,78.1138,78.0371,78.0467,1700.0
2019-04-09 10:40:00,81.38,81.47,81.36,81.43,7245.0,77.9892,78.0755,77.97,78.0371,7245.0
2019-04-09 10:45:00,81.41,81.45,81.37,81.4,6063.0,78.018,78.0563,77.9796,78.0084,6063.0
2019-04-09 10:50:00,81.4,81.44,81.34,81.44,5100.0,78.0084,78.0467,77.9509,78.0467,5100.0
2019-04-09 10:55:00,81.43,81.5,81.43,81.46,4481.0,78.0371,78.1042,78.0371,78.0659,4481.0
2019-04-09 11:00:00,81.48,81.56,81.46,81.54,7487.0,78.085,78.1617,78.0659,78.1425,7487.0
2019-04-09 11:05:00,81.53,81.53,81.48,81.48,3518.0,78.133,78.133,78.085,78.085,3518.0
2019-04-09 11:10:00,81.48,81.63,81.48,81.63,11480.0,78.085,78.2288,78.085,78.2288,11480.0
2019-04-09 11:15:00,81.65,81.65,81.53,81.53,7030.0,78.248,78.248,78.133,78.133,7030.0
2019-04-09 11:20:00,81.54,81.63,81.54,81.59,5852.0,78.1425,78.2288,78.1425,78.1905,5852.0
2019-04-09 11:25:00,81.56,81.63,81.56,81.59,5886.0,78.1617,78.2288,78.1617,78.1905,5886.0
2019-04-09 11:30:00,81.58,81.66,81.57,81.57,4035.0,78.1809,78.2575,78.1713,78.1713,4035.0
2019-04-09 11:35:00,81.55,81.66,81.54,81.54,3899.0,78.1521,78.2575,78.1425,78.1425,3899.0
2019-04-09 11:40:00,81.52,81.65,81.52,81.63,4000.0,78.1234,78.248,78.1234,78.2288,4000.0
2019-04-09 11:45:00,81.66,81.67,81.6,81.66,3209.0,78.2575,78.2671,78.2,78.2575,3209.0
2019-04-09 11:50:00,81.64,81.65,81.58,81.61,2301.0,78.2384,78.248,78.1809,78.2096,2301.0
2019-04-09 11:55:00,81.62,81.66,81.6,81.64,4128.0,78.2192,78.2575,78.2,78.2384,4128.0
2019-04-09 12:00:00,81.62,81.68,81.59,81.63,4538.0,78.2192,78.2767,78.1905,78.2288,4538.0
2019-04-09 12:05:00,81.64,81.67,81.63,81.67,1619.0,78.2384,78.2671,78.2288,78.2671,1619.0
2019-04-09 12:10:00,81.66,81.72,81.63,81.63,50404.0,78.2575,78.315,78.2288,78.2288,50404.0
2019-04-09 12:15:00,81.64,81.66,81.53,81.57,41075.0,78.2384,78.2575,78.133,78.1713,41075.0
2019-04-09 12:20:00,81.58,81.65,81.57,81.58,8421.0,78.1809,78.248,78.1713,78.1809,8421.0
2019-04-09 12:25:00,81.58,81.6,81.58,81.58,2244.0,78.1809,78.2,78.1809,78.1809,2244.0
2019-04-09 12:30:00,81.59,81.63,81.58,81.6,4995.0,78.1905,78.2288,78.1809,78.2,4995.0
2019-04-09 12:35:00,81.6,81.64,81.57,81.57,2410.0,78.2,78.2384,78.1713,78.1713,2410.0
2019-04-09 12:40:00,81.55,81.59,81.55,81.55,5619.0,78.1521,78.1905,78.1521,78.1521,5619.0
2019-04-09 12:45:00,81.55,81.55,81.51,81.53,12257.0,78.1521,78.1521,78.1138,78.133,12257.0
2019-04-09 12:50:00,81.51,81.51,81.44,81.45,4455.0,78.1138,78.1138,78.0467,78.0563,4455.0
2019-04-09 12:55:00,81.46,81.47,81.4,81.4,4337.0,78.0659,78.0755,78.0084,78.0084,4337.0
2019-04-09 13:00:00,81.39,81.39,81.33,81.35,6918.0,77.9988,77.9988,77.9413,77.9605,6918.0
2019-04-09 13:05:00,81.35,81.35,81.33,81.35,1906.0,77.9605,77.9605,77.9413,77.9605,1906.0
2019-04-09 13:10:00,81.34,81.35,81.28,81.28,4954.0,77.9509,77.9605,77.8934,77.8934,4954.0
2019-04-09 13:15:00,81.29,81.32,81.29,81.29,5100.0,77.903,77.9317,77.903,77.903,5100.0
2019-04-09 13:20:00,81.31,81.32,81.27,81.32,5310.0,77.9221,77.9317,77.8838,77.9317,5310.0
2019-04-09 13:25:00,81.31,81.32,81.29,81.32,4132.0,77.9221,77.9317,77.903,77.9317,4132.0
2019-04-09 13:30:00,81.32,81.36,81.3,81.34,12802.0,77.9317,77.97,77.9125,77.9509,12802.0
2019-04-09 13:35:00,81.35,81.38,81.34,81.38,5376.0,77.9605,77.9892,77.9509,77.9892,5376.0
2019-04-09 13:40:00,81.39,81.4,81.36,81.4,3600.0,77.9988,78.0084,77.97,78.0084,3600.0
2019-04-09 13:45:00,81.41,81.44,81.39,81.43,4495.0,78.018,78.0467,77.9988,78.0371,4495.0
2019-04-09 13:50:00,81.42,81.42,81.4,81.42,2161.0,78.0275,78.0275,78.0084,78.0275,2161.0
2019-04-09 13:55:00,81.43,81.47,81.43,81.45,6893.0,78.0371,78.0755,78.0371,78.0563,6893.0
2019-04-09 14:00:00,81.45,81.49,81.44,81.44,9413.0,78.0563,78.0946,78.0467,78.0467,9413.0
2019-04-09 14:05:00,81.45,81.46,81.43,81.43,6550.0,78.0563,78.0659,78.0371,78.0371,6550.0
2019-04-09 14:10:00,81.46,81.51,81.43,81.51,155770.0,78.0659,78.1138,78.0371,78.1138,155770.0
2019-04-09 14:15:00,81.5,81.62,81.5,81.57,27612.0,78.1042,78.2192,78.1042,78.1713,27612.0
2019-04-09 14:20:00,81.57,81.61,81.56,81.6,16070.0,78.1713,78.2096,78.1617,78.2,16070.0
2019-04-09 14:25:00,81.61,81.63,81.57,81.62,29012.0,78.2096,78.2288,78.1713,78.2192,29012.0
2019-04-09 14:30:00,81.62,81.68,81.59,81.62,32795.0,78.2192,78.2767,78.1905,78.2192,32795.0
2019-04-09 14:35:00,81.62,81.64,81.6,81.64,7282.0,78.2192,78.2384,78.2,78.2384,7282.0
2019-04-09 14:40:00,81.63,81.65,81.55,81.56,18666.0,78.2288,78.248,78.1521,78.1617,18666.0
2019-04-09 14:45:00,81.56,81.59,81.49,81.49,7194.0,78.1617,78.1905,78.0946,78.0946,7194.0
2019-04-09 14:50:00,81.49,81.5,81.46,81.47,5480.0,78.0946,78.1042,78.0659,78.0755,5480.0
2019-04-09 14:55:00,81.47,81.51,81.46,81.47,11500.0,78.0755,78.1138,78.0659,78.0755,11500.0
2019-04-09 15:00:00,81.47,81.49,81.45,81.46,9523.0,78.0755,78.0946,78.0563,78.0659,9523.0
2019-04-09 15:05:00,81.46,81.5,81.44,81.48,6706.0,78.0659,78.1042,78.0467,78.085,6706.0
2019-04-09 15:10:00,81.49,81.49,81.45,81.46,6463.0,78.0946,78.0946,78.0563,78.0659,6463.0
2019-04-09 15:15:00,81.45,81.47,81.44,81.47,4586.0,78.0563,78.0755,78.0467,78.0755,4586.0
2019-04-09 15:20:00,81.48,81.5,81.41,81.41,9774.0,78.085,78.1042,78.018,78.018,9774.0
2019-04-09 15:25:00,81.39,81.43,81.36,81.41,8698.0,77.9988,78.0371,77.97,78.018,8698.0
2019-04-09 15:30:00,81.42,81.51,81.41,81.5,14107.0,78.0275,78.1138,78.018,78.1042,14107.0
2019-04-09 15:35:00,81.49,81.51,81.48,81.51,8738.0,78.0946,78.1138,78.085,78.1138,8738.0
2019-04-09 15:40:00,81.5,81.5,81.4,81.42,9046.0,78.1042,78.1042,78.0084,78.0275,9046.0
2019-04-09 15:45:00,81.43,81.46,81.43,81.44,17772.0,78.0371,78.0659,78.0371,78.0467,17772.0
2019-04-09 15:50:00,81.44,81.45,81.35,81.35,27594.0,78.0467,78.0563,77.9605,77.9605,27594.0
2019-04-09 15:55:00,81.35,81.45,81.28,81.45,80955.0,77.9605,78.0563,77.8934,78.0563,80955.0
2019-04-10 09:30:00,81.45,81.77,81.45,81.76,10689.0,78.0563,78.363,78.0563,78.3534,10689.0
2019-04-10 09:35:00,81.68,81.79,81.66,81.75,6173.0,78.2767,78.3821,78.2575,78.3438,6173.0
2019-04-10 09:40:00,81.77,81.95,81.76,81.95,6859.0,78.363,78.5355,78.3534,78.5355,6859.0
2019-04-10 09:45:00,81.94,81.96,81.88,81.94,6188.0,78.5259,78.545,78.4684,78.5259,6188.0
2019-04-10 09:50:00,81.91,81.92,81.8,81.89,2551.0,78.4971,78.5067,78.3917,78.478,2551.0
2019-04-10 09:55:00,81.88,82.0,81.88,81.99,3123.0,78.4684,78.5834,78.4684,78.5738,3123.0
2019-04-10 10:00:00,81.97,81.98,81.87,81.87,4326.0,78.5546,78.5642,78.4588,78.4588,4326.0
2019-04-10 10:05:00,81.86,81.9,81.78,81.81,19685.0,78.4492,78.4875,78.3725,78.4013,19685.0
2019-04-10 10:10:00,81.81,81.96,81.8,81.92,31409.0,78.4013,78.545,78.3917,78.5067,31409.0
2019-04-10 10:15:00,81.92,82.1,81.92,82.07,12314.0,78.5067,78.6792,78.5067,78.6505,12314.0
2019-04-10 10:20:00,82.04,82.14,82.01,82.14,12881.0,78.6217,78.7175,78.593,78.7175,12881.0
2019-04-10 10:25:00,82.12,82.14,82.0,82.0,18862.0,78.6984,78.7175,78.5834,78.5834,18862.0
2019-04-10 10:30:00,82.04,82.08,82.01,82.06,2550.0,78.6217,78.66,78.593,78.6409,2550.0
2019-04-10 10:35:00,82.07,82.11,82.04,82.08,3456.0,78.6505,78.6888,78.6217,78.66,3456.0
2019-04-10 10:40:00,82.06,82.06,81.94,81.94,5949.0,78.6409,78.6409,78.5259,78.5259,5949.0
2019-04-10 10:45:00,81.95,82.08,81.95,82.08,4080.0,78.5355,78.66,78.5355,78.66,4080.0
2019-04-10 10:50:00,82.1,82.1,81.97,81.99,11101.0,78.6792,78.6792,78.5546,78.5738,11101.0
2019-04-10 10:55:00,81.99,82.04,81.87,81.89,4196.0,78.5738,78.6217,78.4588,78.478,4196.0
2019-04-10 11:00:00,81.9,81.95,81.87,81.87,7738.0,78.4875,78.5355,78.4588,78.4588,7738.0
2019-04-10 11:05:00,81.87,81.97,81.87,81.95,6967.0,78.4588,78.5546,78.4588,78.5355,6967.0
2019-04-10 11:10:00,81.95,82.03,81.93,82.01,5326.0,78.5355,78.6121,78.5163,78.593,5326.0
2019-04-10 11:15:00,81.98,82.05,81.98,82.05,5724.0,78.5642,78.6313,78.5642,78.6313,5724.0
2019-04-10 11:20:00,82.03,82.07,82.0,82.01,4965.0,78.6121,78.6505,78.5834,78.593,4965.0
2019-04-10 11:25:00,82.01,82.04,81.94,81.94,7361.0,78.593,78.6217,78.5259,78.5259,7361.0
2019-04-10 11:30:00,81.94,81.99,81.93,81.99,9000.0,78.5259,78.5738,78.5163,78.5738,9000.0
2019-04-10 11:35:00,81.99,82.1,81.99,82.09,4945.0,78.5738,78.6792,78.5738,78.6696,4945.0
2019-04-10 11:40:00,82.08,82.1,82.02,82.07,3553.0,78.66,78.6792,78.6025,78.6505,3553.0
2019-04-10 11:45:00,82.07,82.07,81.98,81.98,4300.0,78.6505,78.6505,78.5642,78.5642,4300.0
2019-04-10 11:50:00,81.99,82.01,81.95,82.01,6304.0,78.5738,78.593,78.5355,78.593,6304.0
2019-04-10 11:55:00,82.0,82.05,82.0,82.0,5202.0,78.5834,78.6313,78.5834,78.5834,5202.0
2019-04-10 12:00:00,82.02,82.06,82.0,82.06,4573.0,78.6025,78.6409,78.5834,78.6409,4573.0
2019-04-10 12:05:00,82.05,82.08,82.04,82.07,3492.0,78.6313,78.66,78.6217,78.6505,3492.0
2019-04-10 12:10:00,82.08,82.08,82.01,82.01,3200.0,78.66,78.66,78.593,78.593,3200.0
2019-04-10 12:15:00,82.01,82.05,82.01,82.04,3342.0,78.593,78.6313,78.593,78.6217,3342.0
2019-04-10 12:20:00,82.05,82.21,82.05,82.16,21755.0,78.6313,78.7846,78.6313,78.7367,21755.0
2019-04-10 12:25:00,82.16,82.19,82.11,82.12,10172.0,78.7367,78.7655,78.6888,78.6984,10172.0
2019-04-10 12:30:00,82.12,82.19,82.11,82.18,8801.0,78.6984,78.7655,78.6888,78.7559,8801.0
2019-04-10 12:35:00,82.19,82.19,82.15,82.16,5248.0,78.7655,78.7655,78.7271,78.7367,5248.0
2019-04-10 12:40:00,82.15,82.19,82.13,82.14,3762.0,78.7271,78.7655,78.708,78.7175,3762.0
2019-04-10 12:45:00,82.13,82.17,82.11,82.16,3490.0,78.708,78.7463,78.6888,78.7367,3490.0
2019-04-10 12:50:00,82.16,82.2,82.15,82.19,3600.0,78.7367,78.775,78.7271,78.7655,3600.0
2019-04-10 12:55:00,82.19,82.19,82.13,82.13,3700.0,78.7655,78.7655,78.708,78.708,3700.0
2019-04-10 13:00:00,82.15,82.17,82.11,82.15,5764.0,78.7271,78.7463,78.6888,78.7271,5764.0
2019-04-10 13:05:00,82.17,82.2,82.16,82.18,3720.0,78.7463,78.775,78.7367,78.7559,3720.0
2019-04-10 13:10:00,82.16,82.16,82.13,82.14,5264.0,78.7367,78.7367,78.708,78.7175,5264.0
2019-04-10 13:15:00,82.16,82.2,82.16,82.19,2050.0,78.7367,78.775,78.7367,78.7655,2050.0
2019-04-10 13:20:00,82.19,82.24,82.15,82.15,7250.0,78.7655,78.8134,78.7271,78.7271,7250.0
2019-04-10 13:25:00,82.15,82.16,82.02,82.03,7668.0,78.7271,78.7367,78.6025,78.6121,7668.0
2019-04-10 13:30:00,82.01,82.03,81.98,81.98,4650.0,78.593,78.6121,78.5642,78.5642,4650.0
2019-04-10 13:35:00,81.98,81.98,81.94,81.96,7141.0,78.5642,78.5642,78.5259,78.545,7141.0
2019-04-10 13:40:00,81.93,81.95,81.9,81.9,6154.0,78.5163,78.5355,78.4875,78.4875,6154.0
2019-04-10 13:45:00,81.9,81.92,81.85,81.85,3431.0,78.4875,78.5067,78.4396,78.4396,3431.0
2019-04-10 13:50:00,81.85,81.86,81.8,81.81,10959.0,78.4396,78.4492,78.3917,78.4013,10959.0
2019-04-10 13:55:00,81.81,81.82,81.77,81.78,13667.0,78.4013,78.4109,78.363,78.3725,13667.0
2019-04-10 14:00:00,81.79,81.8,81.76,81.78,15208.0,78.3821,78.3917,78.3534,78.3725,15208.0
2019-04-10 14:05:00,81.78,81.78,81.67,81.69,5806.0,78.3725,78.3725,78.2671,78.2863,5806.0
2019-04-10 14:10:00,81.68,81.68,81.56,81.6,9726.0,78.2767,78.2767,78.1617,78.2,9726.0
2019-04-10 14:15:00,81.59,81.63,81.56,81.59,9559.0,78.1905,78.2288,78.1617,78.1905,9559.0
2019-04-10 14:20:00,81.58,81.6,81.53,81.57,7128.0,78.1809,78.2,78.133,78.1713,7128.0
2019-04-10 14:25:00,81.6,81.66,81.58,81.65,6908.0,78.2,78.2575,78.1809,78.248,6908.0
2019-04-10 14:30:00,81.64,81.66,81.59,81.61,4779.0,78.2384,78.2575,78.1905,78.2096,4779.0
2019-04-10 14:35:00,81.63,81.7,81.63,81.66,4400.0,78.2288,78.2959,78.2288,78.2575,4400.0
2019-04-10 14:40:00,81.7,81.7,81.67,81.68,4600.0,78.2959,78.2959,78.2671,78.2767,4600.0
2019-04-10 14:45:00,81.68,81.7,81.65,81.65,4804.0,78.2767,78.2959,78.248,78.248,4804.0
2019-04-10 14:50:00,81.64,81.71,81.63,81.7,6520.0,78.2384,78.3055,78.2288,78.2959,6520.0
2019-04-10 14:55:00,81.69,81.72,81.68,81.69,6409.0,78.2863,78.315,78.2767,78.2863,6409.0
2019-04-10 15:00:00,81.68,81.75,81.66,81.72,8140.0,78.2767,78.3438,78.2575,78.315,8140.0
2019-04-10 15:05:00,81.72,81.75,81.7,81.75,6181.0,78.315,78.3438,78.2959,78.3438,6181.0
2019-04-10 15:10:00,81.76,81.76,81.71,81.71,5741.0,78.3534,78.3534,78.3055,78.3055,5741.0
2019-04-10 15:15:00,81.72,81.73,81.69,81.71,10784.0,78.315,78.3246,78.2863,78.3055,10784.0
2019-04-10 15:20:00,81.7,81.72,81.69,81.71,7650.0,78.2959,78.315,78.2863,78.3055,7650.0
2019-04-10 15:25:00,81.7,81.71,81.62,81.67,11706.0,78.2959,78.3055,78.2192,78.2671,11706.0
2019-04-10 15:30:00,81.67,81.71,81.66,81.7,7662.0,78.2671,78.3055,78.2575,78.2959,7662.0
2019-04-10 15:35:00,81.69,81.71,81.65,81.67,9519.0,78.2863,78.3055,78.248,78.2671,9519.0
2019-04-10 15:40:00,81.66,81.68,81.63,81.67,10162.0,78.2575,78.2767,78.2288,78.2671,10162.0
2019-04-10 15:45:00,81.67,81.69,81.66,81.69,14870.0,78.2671,78.2863,78.2575,78.2863,14870.0
2019-04-10 15:50:00,81.7,81.71,81.6,81.61,29415.0,78.2959,78.3055,78.2,78.2096,29415.0
2019-04-10 15:55:00,81.6,81.69,81.57,81.69,75745.0,78.2,78.2863,78.1713,78.2863,75745.0
2019-04-11 09:30:00,81.88,81.92,81.57,81.65,17245.0,78.4684,78.5067,78.1713,78.248,17245.0
2019-04-11 09:35:00,81.7,81.7,81.45,81.57,5369.0,78.2959,78.2959,78.0563,78.1713,5369.0
2019-04-11 09:40:00,81.57,81.62,81.47,81.47,4725.0,78.1713,78.2192,78.0755,78.0755,4725.0
2019-04-11 09:45:00,81.45,81.48,81.4,81.4,1935.0,78.0563,78.085,78.0084,78.0084,1935.0
2019-04-11 09:50:00,81.41,81.46,81.19,81.19,4390.0,78.018,78.0659,77.8071,77.8071,4390.0
2019-04-11 09:55:00,81.21,81.29,81.21,81.26,2367.0,77.8263,77.903,77.8263,77.8742,2367.0
2019-04-11 10:00:00,81.29,81.32,81.22,81.32,2400.0,77.903,77.9317,77.8359,77.9317,2400.0
2019-04-11 10:05:00,81.32,81.33,81.24,81.26,3815.0,77.9317,77.9413,77.855,77.8742,3815.0
2019-04-11 10:10:00,81.29,81.3,81.2,81.28,3691.0,77.903,77.9125,77.8167,77.8934,3691.0
2019-04-11 10:15:00,81.32,81.42,81.29,81.38,3321.0,77.9317,78.0275,77.903,77.9892,3321.0
2019-04-11 10:20:00,81.37,81.4,81.33,81.4,3680.0,77.9796,78.0084,77.9413,78.0084,3680.0
2019-04-11 10:25:00,81.41,81.48,81.4,81.45,2800.0,78.018,78.085,78.0084,78.0563,2800.0
2019-04-11 10:30:00,81.45,81.45,81.36,81.4,3500.0,78.0563,78.0563,77.97,78.0084,3500.0
2019-04-11 10:35:00,81.41,81.45,81.33,81.33,25112.0,78.018,78.0563,77.9413,77.9413,25112.0
2019-04-11 10:40:00,81.33,81.47,81.33,81.47,3310.0,77.9413,78.0755,77.9413,78.0755,3310.0
2019-04-11 10:45:00,81.44,81.46,81.33,81.36,41594.0,78.0467,78.0659,77.9413,77.97,41594.0
2019-04-11 10:50:00,81.35,81.35,81.26,81.26,8154.0,77.9605,77.9605,77.8742,77.8742,8154.0
2019-04-11 10:55:00,81.27,81.3,81.21,81.22,7515.0,77.8838,77.9125,77.8263,77.8359,7515.0
2019-04-11 11:00:00,81.22,81.27,81.17,81.27,9330.0,77.8359,77.8838,77.788,77.8838,9330.0
2019-04-11 11:05:00,81.29,81.31,81.26,81.29,21732.0,77.903,77.9221,77.8742,77.903,21732.0
2019-04-11 11:10:00,81.29,81.39,81.28,81.37,22042.0,77.903,77.9988,77.8934,77.9796,22042.0
2019-04-11 11:15:00,81.37,81.42,81.3,81.41,46840.0,77.9796,78.0275,77.9125,78.018,46840.0
2019-04-11 11:20:00,81.41,81.49,81.37,81.38,10811.0,78.018,78.0946,77.9796,77.9892,10811.0
2019-04-11 11:25:00,81.36,81.4,81.33,81.4,11033.0,77.97,78.0084,77.9413,78.0084,11033.0
2019-04-11 11:30:00,81.36,81.44,81.36,81.43,12000.0,77.97,78.0467,77.97,78.0371,12000.0
2019-04-11 11:35:00,81.42,81.43,81.36,81.36,10090.0,78.0275,78.0371,77.97,77.97,10090.0
2019-04-11 11:40:00,81.34,81.34,81.2,81.25,5446.0,77.9509,77.9509,77.8167,77.8646,5446.0
2019-04-11 11:45:00,81.24,81.26,81.17,81.21,5855.0,77.855,77.8742,77.788,77.8263,5855.0
2019-04-11 11:50:00,81.2,81.24,81.16,81.23,4135.0,77.8167,77.855,77.7784,77.8455,4135.0
2019-04-11 11:55:00,81.21,81.33,81.21,81.31,2200.0,77.8263,77.9413,77.8263,77.9221,2200.0
2019-04-11 12:00:00,81.32,81.33,81.3,81.3,1610.0,77.9317,77.9413,77.9125,77.9125,1610.0
2019-04-11 12:05:00,81.31,81.34,81.27,81.33,3057.0,77.9221,77.9509,77.8838,77.9413,3057.0
2019-04-11 12:10:00,81.33,81.33,81.25,81.29,1800.0,77.9413,77.9413,77.8646,77.903,1800.0
2019-04-11 12:15:00,81.26,81.31,81.25,81.27,1400.0,77.8742,77.9221,77.8646,77.8838,1400.0
2019-04-11 12:20:00,81.26,81.27,81.22,81.22,5891.0,77.8742,77.8838,77.8359,77.8359,5891.0
2019-04-11 12:25:00,81.21,81.21,81.17,81.17,3372.0,77.8263,77.8263,77.788,77.788,3372.0
2019-04-11 12:30:00,81.16,81.16,81.11,81.14,2300.0,77.7784,77.7784,77.7305,77.7592,2300.0
2019-04-11 12:35:00,81.1,81.14,81.1,81.14,1259.0,77.7209,77.7592,77.7209,77.7592,1259.0
2019-04-11 12:40:00,81.14,81.16,81.09,81.15,7762.0,77.7592,77.7784,77.7113,77.7688,7762.0
2019-04-11 12:45:00,81.17,81.2,81.14,81.14,2157.0,77.788,77.8167,77.7592,77.7592,2157.0
2019-04-11 12:50:00,81.12,81.18,81.11,81.17,2395.0,77.74,77.7975,77.7305,77.788,2395.0
2019-04-11 12:55:00,81.19,81.19,81.15,81.17,4366.0,77.8071,77.8071,77.7688,77.788,4366.0
2019-04-11 13:00:00,81.18,81.27,81.16,81.24,3743.0,77.7975,77.8838,77.7784,77.855,3743.0
2019-04-11 13:05:00,81.25,81.26,81.23,81.25,4248.0,77.8646,77.8742,77.8455,77.8646,4248.0
2019-04-11 13:10:00,81.26,81.26,81.2,81.24,5307.0,77.8742,77.8742,77.8167,77.855,5307.0
2019-04-11 13:15:00,81.24,81.26,81.21,81.22,4271.0,77.855,77.8742,77.8263,77.8359,4271.0
2019-04-11 13:20:00,81.24,81.26,81.23,81.23,2508.0,77.855,77.8742,77.8455,77.8455,2508.0
2019-04-11 13:25:00,81.23,81.23,81.16,81.17,3100.0,77.8455,77.8455,77.7784,77.788,3100.0
2019-04-11 13:30:00,81.15,81.15,81.09,81.13,4039.0,77.7688,77.7688,77.7113,77.7496,4039.0
2019-04-11 13:35:00,81.13,81.16,81.1,81.11,3510.0,77.7496,77.7784,77.7209,77.7305,3510.0
2019-04-11 13:40:00,81.11,81.11,81.03,81.07,6485.0,77.7305,77.7305,77.6538,77.6921,6485.0
2019-04-11 13:45:00,81.06,81.09,81.03,81.03,3600.0,77.6825,77.7113,77.6538,77.6538,3600.0
2019-04-11 13:50:00,81.04,81.08,81.03,81.07,9609.0,77.6634,77.7017,77.6538,77.6921,9609.0
2019-04-11 13:55:00,81.07,81.1,81.05,81.05,4933.0,77.6921,77.7209,77.673,77.673,4933.0
2019-04-11 14:00:00,81.06,81.08,81.0,81.08,7470.0,77.6825,77.7017,77.625,77.7017,7470.0
2019-04-11 14:05:00,81.08,81.09,81.01,81.07,9084.0,77.7017,77.7113,77.6346,77.6921,9084.0
2019-04-11 14:10:00,81.08,81.13,81.07,81.09,10213.0,77.7017,77.7496,77.6921,77.7113,10213.0
2019-04-11 14:15:00,81.09,81.11,81.03,81.04,8890.0,77.7113,77.7305,77.6538,77.6634,8890.0
2019-04-11 14:20:00,81.03,81.04,80.97,80.98,4396.0,77.6538,77.6634,77.5963,77.6059,4396.0
2019-04-11 14:25:00,80.95,80.97,80.93,80.93,4888.0,77.5771,77.5963,77.558,77.558,4888.0
2019-04-11 14:30:00,80.93,81.02,80.93,81.0,5341.0,77.558,77.6442,77.558,77.625,5341.0
2019-04-11 14:35:00,81.01,81.03,81.0,81.0,3200.0,77.6346,77.6538,77.625,77.625,3200.0
2019-04-11 14:40:00,81.03,81.06,81.03,81.04,7500.0,77.6538,77.6825,77.6538,77.6634,7500.0
2019-04-11 14:45:00,81.02,81.06,81.01,81.04,7733.0,77.6442,77.6825,77.6346,77.6634,7733.0
2019-04-11 14:50:00,81.03,81.06,81.01,81.01,7099.0,77.6538,77.6825,77.6346,77.6346,7099.0
2019-04-11 14:55:00,81.02,81.04,80.99,81.0,18696.0,77.6442,77.6634,77.6155,77.625,18696.0
2019-04-11 15:00:00,81.0,81.01,80.98,81.0,7700.0,77.625,77.6346,77.6059,77.625,7700.0
2019-04-11 15:05:00,81.01,81.04,80.98,81.0,8778.0,77.6346,77.6634,77.6059,77.625,8778.0
2019-04-11 15:10:00,81.0,81.01,80.99,80.99,7000.0,77.625,77.6346,77.6155,77.6155,7000.0
2019-04-11 15:15:00,81.0,81.06,80.98,81.0,18022.0,77.625,77.6825,77.6059,77.625,18022.0
2019-04-11 15:20:00,81.0,81.01,80.97,80.98,11680.0,77.625,77.6346,77.5963,77.6059,11680.0
2019-04-11 15:25:00,80.98,80.99,80.91,80.92,11291.0,77.6059,77.6155,77.5388,77.5484,11291.0
2019-04-11 15:30:00,80.92,81.0,80.92,80.98,9675.0,77.5484,77.625,77.5484,77.6059,9675.0
2019-04-11 15:35:00,80.96,81.02,80.96,80.99,16635.0,77.5867,77.6442,77.5867,77.6155,16635.0
2019-04-11 15:40:00,80.98,80.99,80.89,80.98,55062.0,77.6059,77.6155,77.5196,77.6059,55062.0
2019-04-11 15:45:00,80.98,81.01,80.92,80.96,22558.0,77.6059,77.6346,77.5484,77.5867,22558.0
2019-04-11 15:50:00,80.97,81.12,80.96,81.12,41631.0,77.5963,77.74,77.5867,77.74,41631.0
2019-04-11 15:55:00,81.11,81.14,81.03,81.07,73147.0,77.7305,77.7592,77.6538,77.6921,73147.0
2019-04-12 09:30:00,81.43,81.5,81.39,81.39,11570.0,78.0371,78.1042,77.9988,77.9988,11570.0
2019-04-12 09:35:00,81.39,81.62,81.39,81.56,5887.0,77.9988,78.2192,77.9988,78.1617,5887.0
2019-04-12 09:40:00,81.55,81.64,81.53,81.6,8059.0,78.1521,78.2384,78.133,78.2,8059.0
2019-04-12 09:45:00,81.61,81.69,81.56,81.61,9056.0,78.2096,78.2863,78.1617,78.2096,9056.0
2019-04-12 09:50:00,81.6,81.72,81.59,81.7,10358.0,78.2,78.315,78.1905,78.2959,10358.0
2019-04-12 09:55:00,81.69,81.84,81.69,81.84,5636.0,78.2863,78.43,78.2863,78.43,5636.0
2019-04-12 10:00:00,81.83,82.03,81.82,81.98,14362.0,78.4205,78.6121,78.4109,78.5642,14362.0
2019-04-12 10:05:00,81.97,81.99,81.92,81.94,14047.0,78.5546,78.5738,78.5067,78.5259,14047.0
2019-04-12 10:10:00,81.96,81.97,81.88,81.91,12735.0,78.545,78.5546,78.4684,78.4971,12735.0
2019-04-12 10:15:00,81.91,82.0,81.88,81.9,20213.0,78.4971,78.5834,78.4684,78.4875,20213.0
2019-04-12 10:20:00,81.89,81.99,81.88,81.9,9903.0,78.478,78.5738,78.4684,78.4875,9903.0
2019-04-12 10:25:00,81.89,81.99,81.89,81.94,11200.0,78.478,78.5738,78.478,78.5259,11200.0
2019-04-12 10:30:00,81.94,82.01,81.92,81.92,7928.0,78.5259,78.593,78.5067,78.5067,7928.0
2019-04-12 10:35:00,81.95,82.0,81.86,81.91,6186.0,78.5355,78.5834,78.4492,78.4971,6186.0
2019-04-12 10:40:00,81.91,81.95,81.87,81.94,7615.0,78.4971,78.5355,78.4588,78.5259,7615.0
2019-04-12 10:45:00,81.95,82.06,81.94,82.0,18600.0,78.5355,78.6409,78.5259,78.5834,18600.0
2019-04-12 10:50:00,81.98,81.98,81.92,81.97,8781.0,78.5642,78.5642,78.5067,78.5546,8781.0
2019-04-12 10:55:00,81.96,81.99,81.83,81.88,6401.0,78.545,78.5738,78.4205,78.4684,6401.0
2019-04-12 11:00:00,81.88,81.91,81.81,81.85,5309.0,78.4684,78.4971,78.4013,78.4396,5309.0
2019-04-12 11:05:00,81.84,81.86,81.68,81.69,7334.0,78.43,78.4492,78.2767,78.2863,7334.0
2019-04-12 11:10:00,81.71,81.71,81.6,81.66,5503.0,78.3055,78.3055,78.2,78.2575,5503.0
2019-04-12 11:15:00,81.65,81.68,81.62,81.66,6925.0,78.248,78.2767,78.2192,78.2575,6925.0
2019-04-12 11:20:00,81.66,81.74,81.63,81.72,8468.0,78.2575,78.3342,78.2288,78.315,8468.0
2019-04-12 11:25:00,81.72,81.75,81.66,81.69,5173.0,78.315,78.3438,78.2575,78.2863,5173.0
2019-04-12 11:30:00,81.67,81.72,81.66,81.72,8600.0,78.2671,78.315,78.2575,78.315,8600.0
2019-04-12 11:35:00,81.72,81.75,81.65,81.65,9200.0,78.315,78.3438,78.248,78.248,9200.0
2019-04-12 11:40:00,81.63,81.64,81.6,81.6,3800.0,78.2288,78.2384,78.2,78.2,3800.0
2019-04-12 11:45:00,81.57,81.61,81.55,81.57,3831.0,78.1713,78.2096,78.1521,78.1713,3831.0
2019-04-12 11:50:00,81.58,81.59,81.37,81.41,20884.0,78.1809,78.1905,77.9796,78.018,20884.0
2019-04-12 11:55:00,81.41,81.48,81.4,81.43,6344.0,78.018,78.085,78.0084,78.0371,6344.0
2019-04-12 12:00:00,81.43,81.45,81.41,81.42,3100.0,78.0371,78.0563,78.018,78.0275,3100.0
2019-04-12 12:05:00,81.42,81.47,81.38,81.47,3716.0,78.0275,78.0755,77.9892,78.0755,3716.0
2019-04-12 12:10:00,81.48,81.53,81.44,81.53,3302.0,78.085,78.133,78.0467,78.133,3302.0
2019-04-12 12:15:00,81.54,81.58,81.5,81.5,4646.0,78.1425,78.1809,78.1042,78.1042,4646.0
2019-04-12 12:20:00,81.48,81.51,81.45,81.5,3025.0,78.085,78.1138,78.0563,78.1042,3025.0
2019-04-12 12:25:00,81.49,81.53,81.47,81.51,6012.0,78.0946,78.133,78.0755,78.1138,6012.0
2019-04-12 12:30:00,81.51,81.52,81.44,81.44,1700.0,78.1138,78.1234,78.0467,78.0467,1700.0
2019-04-12 12:35:00,81.44,81.44,81.39,81.42,3438.0,78.0467,78.0467,77.9988,78.0275,3438.0
2019-04-12 12:40:00,81.41,81.45,81.39,81.43,11073.0,78.018,78.0563,77.9988,78.0371,11073.0
2019-04-12 12:45:00,81.44,81.45,81.41,81.42,5500.0,78.0467,78.0563,78.018,78.0275,5500.0
2019-04-12 12:50:00,81.43,81.48,81.42,81.48,2612.0,78.0371,78.085,78.0275,78.085,2612.0
2019-04-12 12:55:00,81.49,81.5,81.44,81.45,14227.0,78.0946,78.1042,78.0467,78.0563,14227.0
2019-04-12 13:00:00,81.45,81.45,81.4,81.43,2609.0,78.0563,78.0563,78.0084,78.0371,2609.0
2019-04-12 13:05:00,81.44,81.48,81.44,81.47,3522.0,78.0467,78.085,78.0467,78.0755,3522.0
2019-04-12 13:10:00,81.48,81.49,81.43,81.43,6338.0,78.085,78.0946,78.0371,78.0371,6338.0
2019-04-12 13:15:00,81.46,81.46,81.42,81.44,4400.0,78.0659,78.0659,78.0275,78.0467,4400.0
2019-04-12 13:20:00,81.43,81.43,81.37,81.39,5309.0,78.0371,78.0371,77.9796,77.9988,5309.0
2019-04-12 13:25:00,81.39,81.39,81.26,81.27,12111.0,77.9988,77.9988,77.8742,77.8838,12111.0
2019-04-12 13:30:00,81.27,81.31,81.26,81.26,4458.0,77.8838,77.9221,77.8742,77.8742,4458.0
2019-04-12 13:35:00,81.25,81.27,81.23,81.27,4807.0,77.8646,77.8838,77.8455,77.8838,4807.0
2019-04-12 13:40:00,81.28,81.29,81.25,81.27,3695.0,77.8934,77.903,77.8646,77.8838,3695.0
2019-04-12 13:45:00,81.27,81.29,81.21,81.21,3474.0,77.8838,77.903,77.8263,77.8263,3474.0
2019-04-12 13:50:00,81.2,81.21,81.19,81.21,3003.0,77.8167,77.8263,77.8071,77.8263,3003.0
2019-04-12 13:55:00,81.18,81.2,81.16,81.19,2705.0,77.7975,77.8167,77.7784,77.8071,2705.0
2019-04-12 14:00:00,81.19,81.22,81.17,81.22,3893.0,77.8071,77.8359,77.788,77.8359,3893.0
2019-04-12 14:05:00,81.23,81.28,81.22,81.26,4500.0,77.8455,77.8934,77.8359,77.8742,4500.0
2019-04-12 14:10:00,81.24,81.26,81.18,81.2,5796.0,77.855,77.8742,77.7975,77.8167,5796.0
2019-04-12 14:15:00,81.18,81.18,81.09,81.09,3700.0,77.7975,77.7975,77.7113,77.7113,3700.0
2019-04-12 14:20:00,81.09,81.14,81.07,81.12,5904.0,77.7113,77.7592,77.6921,77.74,5904.0
2019-04-12 14:25:00,81.14,81.14,81.05,81.08,5414.0,77.7592,77.7592,77.673,77.7017,5414.0
2019-04-12 14:30:00,81.1,81.11,81.02,81.06,9366.0,77.7209,77.7305,77.6442,77.6825,9366.0
2019-04-12 14:35:00,81.05,81.12,81.04,81.12,4100.0,77.673,77.74,77.6634,77.74,4100.0
2019-04-12 14:40:00,81.11,81.11,81.08,81.09,1600.0,77.7305,77.7305,77.7017,77.7113,1600.0
2019-04-12 14:45:00,81.09,81.09,81.04,81.07,2904.0,77.7113,77.7113,77.6634,77.6921,2904.0
2019-04-12 14:50:00,81.07,81.08,81.01,81.06,6746.0,77.6921,77.7017,77.6346,77.6825,6746.0
2019-04-12 14:55:00,81.07,81.1,81.06,81.08,4033.0,77.6921,77.7209,77.6825,77.7017,4033.0
2019-04-12 15:00:00,81.07,81.08,81.01,81.08,6863.0,77.6921,77.7017,77.6346,77.7017,6863.0
2019-04-12 15:05:00,81.07,81.15,81.06,81.15,3948.0,77.6921,77.7688,77.6825,77.7688,3948.0
2019-04-12 15:10:00,81.15,81.16,81.13,81.13,3984.0,77.7688,77.7784,77.7496,77.7496,3984.0
2019-04-12 15:15:00,81.12,81.12,81.08,81.08,4946.0,77.74,77.74,77.7017,77.7017,4946.0
2019-04-12 15:20:00,81.07,81.08,81.04,81.08,5503.0,77.6921,77.7017,77.6634,77.7017,5503.0
2019-04-12 15:25:00,81.09,81.09,81.01,81.01,8466.0,77.7113,77.7113,77.6346,77.6346,8466.0
2019-04-12 15:30:00,81.01,81.06,80.99,81.04,11444.0,77.6346,77.6825,77.6155,77.6634,11444.0
2019-04-12 15:35:00,81.03,81.12,81.02,81.11,13644.0,77.6538,77.74,77.6442,77.7305,13644.0
2019-04-12 15:40:00,81.11,81.15,81.08,81.14,19845.0,77.7305,77.7688,77.7017,77.7592,19845.0
2019-04-12 15:45:00,81.13,81.13,81.04,81.05,24533.0,77.7496,77.7496,77.6634,77.673,24533.0
2019-04-12 15:50:00,81.05,81.05,80.9,80.91,49943.0,77.673,77.673,77.5292,77.5388,49943.0
2019-04-12 15:55:00,80.91,81.02,80.9,80.98,92986.0,77.5388,77.6442,77.5292,77.6059,92986.0
2019-04-15 09:30:00,81.0,81.13,80.71,80.86,48289.0,77.625,77.7496,77.3471,77.4909,48289.0
2019-04-15 09:35:00,80.89,80.9,80.71,80.77,15784.0,77.5196,77.5292,77.3471,77.4046,15784.0
2019-04-15 09:40:00,80.74,80.89,80.74,80.83,10017.0,77.3759,77.5196,77.3759,77.4621,10017.0
2019-04-15 09:45:00,80.92,80.93,80.77,80.78,7408.0,77.5484,77.558,77.4046,77.4142,7408.0
2019-04-15 09:50:00,80.76,80.78,80.62,80.66,2364.0,77.395,77.4142,77.2609,77.2992,2364.0
2019-04-15 09:55:00,80.64,80.67,80.58,80.61,13406.0,77.28,77.3088,77.2225,77.2513,13406.0
2019-04-15 10:00:00,80.62,80.62,80.37,80.39,9305.0,77.2609,77.2609,77.0213,77.0405,9305.0
2019-04-15 10:05:00,80.39,80.43,80.31,80.38,11509.0,77.0405,77.0788,76.9638,77.0309,11509.0
2019-04-15 10:10:00,80.36,80.38,80.29,80.31,7525.0,77.0117,77.0309,76.9446,76.9638,7525.0
2019-04-15 10:15:00,80.29,80.38,80.26,80.36,14865.0,76.9446,77.0309,76.9159,77.0117,14865.0
2019-04-15 10:20:00,80.35,80.37,80.25,80.27,16817.0,77.0021,77.0213,76.9063,76.9255,16817.0
2019-04-15 10:25:00,80.26,80.26,80.1,80.13,12207.0,76.9159,76.9159,76.7625,76.7913,12207.0
2019-04-15 10:30:00,80.12,80.17,80.11,80.15,5190.0,76.7817,76.8296,76.7721,76.8105,5190.0
2019-04-15 10:35:00,80.14,80.16,79.91,79.96,21078.0,76.8009,76.82,76.5805,76.6284,21078.0
2019-04-15 10:40:00,79.97,79.98,79.9,79.94,12812.0,76.638,76.6475,76.5709,76.6092,12812.0
2019-04-15 10:45:00,79.97,80.06,79.95,80.06,20873.0,76.638,76.7242,76.6188,76.7242,20873.0
2019-04-15 10:50:00,80.06,80.2,80.01,80.19,26465.0,76.7242,76.8584,76.6763,76.8488,26465.0
2019-04-15 10:55:00,80.19,80.31,80.18,80.31,11556.0,76.8488,76.9638,76.8392,76.9638,11556.0
2019-04-15 11:00:00,80.35,80.43,80.33,80.42,5200.0,77.0021,77.0788,76.983,77.0692,5200.0
2019-04-15 11:05:00,80.44,80.49,80.34,80.36,10174.0,77.0884,77.1363,76.9925,77.0117,10174.0
2019-04-15 11:10:00,80.37,80.4,80.35,80.37,10058.0,77.0213,77.05,77.0021,77.0213,10058.0
2019-04-15 11:15:00,80.37,80.39,80.32,80.35,6350.0,77.0213,77.0405,76.9734,77.0021,6350.0
2019-04-15 11:20:00,80.38,80.4,80.35,80.37,3800.0,77.0309,77.05,77.0021,77.0213,3800.0
2019-04-15 11:25:00,80.39,80.4,80.25,80.26,29232.0,77.0405,77.05,76.9063,76.9159,29232.0
2019-04-15 11:30:00,80.26,80.28,80.16,80.18,22984.0,76.9159,76.935,76.82,76.8392,22984.0
2019-04-15 11:35:00,80.18,80.18,80.11,80.12,3194.0,76.8392,76.8392,76.7721,76.7817,3194.0
2019-04-15 11:40:00,80.1,80.15,80.02,80.03,9055.0,76.7625,76.8105,76.6859,76.6955,9055.0
2019-04-15 11:45:00,80.03,80.15,80.03,80.11,46403.0,76.6955,76.8105,76.6955,76.7721,46403.0
2019-04-15 11:50:00,80.12,80.19,80.12,80.19,5268.0,76.7817,76.8488,76.7817,76.8488,5268.0
2019-04-15 11:55:00,80.2,80.25,80.18,80.22,7153.0,76.8584,76.9063,76.8392,76.8775,7153.0
2019-04-15 12:00:00,80.22,80.23,80.14,80.19,11719.0,76.8775,76.8871,76.8009,76.8488,11719.0
2019-04-15 12:05:00,80.2,80.21,80.13,80.15,7300.0,76.8584,76.868,76.7913,76.8105,7300.0
2019-04-15 12:10:00,80.15,80.16,80.1,80.16,3600.0,76.8105,76.82,76.7625,76.82,3600.0
2019-04-15 12:15:00,80.17,80.17,80.09,80.11,12767.0,76.8296,76.8296,76.753,76.7721,12767.0
2019-04-15 12:20:00,80.12,80.14,80.1,80.13,7700.0,76.7817,76.8009,76.7625,76.7913,7700.0
2019-04-15 12:25:00,80.14,80.21,80.14,80.19,8400.0,76.8009,76.868,76.8009,76.8488,8400.0
2019-04-15 12:30:00,80.18,80.22,80.18,80.18,6804.0,76.8392,76.8775,76.8392,76.8392,6804.0
2019-04-15 12:35:00,80.17,80.27,80.17,80.25,7276.0,76.8296,76.9255,76.8296,76.9063,7276.0
2019-04-15 12:40:00,80.25,80.25,80.15,80.15,5087.0,76.9063,76.9063,76.8105,76.8105,5087.0
2019-04-15 12:45:00,80.15,80.23,80.15,80.19,6620.0,76.8105,76.8871,76.8105,76.8488,6620.0
2019-04-15 12:50:00,80.2,80.23,80.18,80.22,2708.0,76.8584,76.8871,76.8392,76.8775,2708.0
2019-04-15 12:55:00,80.23,80.25,80.22,80.24,4012.0,76.8871,76.9063,76.8775,76.8967,4012.0
2019-04-15 13:00:00,80.24,80.27,80.23,80.23,10945.0,76.8967,76.9255,76.8871,76.8871,10945.0
2019-04-15 13:05:00,80.23,80.33,80.21,80.26,18149.0,76.8871,76.983,76.868,76.9159,18149.0
2019-04-15 13:10:00,80.27,80.29,80.23,80.29,19686.0,76.9255,76.9446,76.8871,76.9446,19686.0
2019-04-15 13:15:00,80.28,80.28,80.25,80.27,8250.0,76.935,76.935,76.9063,76.9255,8250.0
2019-04-15 13:20:00,80.27,80.3,80.27,80.27,6339.0,76.9255,76.9542,76.9255,76.9255,6339.0
2019-04-15 13:25:00,80.29,80.3,80.27,80.28,6390.0,76.9446,76.9542,76.9255,76.935,6390.0
2019-04-15 13:30:00,80.28,80.34,80.28,80.28,9284.0,76.935,76.9925,76.935,76.935,9284.0
2019-04-15 13:35:00,80.28,80.28,80.22,80.27,27857.0,76.935,76.935,76.8775,76.9255,27857.0
2019-04-15 13:40:00,80.26,80.32,80.26,80.31,6316.0,76.9159,76.9734,76.9159,76.9638,6316.0
2019-04-15 13:45:00,80.3,80.33,80.3,80.31,5103.0,76.9542,76.983,76.9542,76.9638,5103.0
2019-04-15 13:50:00,80.31,80.31,80.25,80.26,8350.0,76.9638,76.9638,76.9063,76.9159,8350.0
2019-04-15 13:55:00,80.26,80.28,80.26,80.26,3545.0,76.9159,76.935,76.9159,76.9159,3545.0
2019-04-15 14:00:00,80.27,80.28,80.21,80.26,9552.0,76.9255,76.935,76.868,76.9159,9552.0
2019-04-15 14:05:00,80.25,80.3,80.24,80.29,12985.0,76.9063,76.9542,76.8967,76.9446,12985.0
2019-04-15 14:10:00,80.28,80.29,80.24,80.26,9162.0,76.935,76.9446,76.8967,76.9159,9162.0
2019-04-15 14:15:00,80.26,80.31,80.2,80.23,20994.0,76.9159,76.9638,76.8584,76.8871,20994.0
2019-04-15 14:20:00,80.23,80.26,80.23,80.23,6431.0,76.8871,76.9159,76.8871,76.8871,6431.0
2019-04-15 14:25:00,80.25,80.26,80.22,80.26,16640.0,76.9063,76.9159,76.8775,76.9159,16640.0
2019-04-15 14:30:00,80.26,80.28,80.24,80.26,10075.0,76.9159,76.935,76.8967,76.9159,10075.0
2019-04-15 14:35:00,80.25,80.28,80.24,80.27,7950.0,76.9063,76.935,76.8967,76.9255,7950.0
2019-04-15 14:40:00,80.26,80.37,80.26,80.37,12310.0,76.9159,77.0213,76.9159,77.0213,12310.0
2019-04-15 14:45:00,80.36,80.36,80.29,80.29,8889.0,77.0117,77.0117,76.9446,76.9446,8889.0
2019-04-15 14:50:00,80.28,80.32,80.25,80.27,18973.0,76.935,76.9734,76.9063,76.9255,18973.0
2019-04-15 14:55:00,80.26,80.31,80.26,80.29,21310.0,76.9159,76.9638,76.9159,76.9446,21310.0
2019-04-15 15:00:00,80.29,80.3,80.25,80.28,15774.0,76.9446,76.9542,76.9063,76.935,15774.0
2019-04-15 15:05:00,80.28,80.32,80.25,80.27,17436.0,76.935,76.9734,76.9063,76.9255,17436.0
2019-04-15 15:10:00,80.28,80.29,80.24,80.25,14117.0,76.935,76.9446,76.8967,76.9063,14117.0
2019-04-15 15:15:00,80.26,80.31,80.24,80.25,17869.0,76.9159,76.9638,76.8967,76.9063,17869.0
2019-04-15 15:20:00,80.25,80.29,80.22,80.23,14819.0,76.9063,76.9446,76.8775,76.8871,14819.0
2019-04-15 15:25:00,80.23,80.26,80.2,80.24,6271.0,76.8871,76.9159,76.8584,76.8967,6271.0
2019-04-15 15:30:00,80.24,80.27,80.23,80.24,13061.0,76.8967,76.9255,76.8871,76.8967,13061.0
2019-04-15 15:35:00,80.24,80.27,80.24,80.25,15101.0,76.8967,76.9255,76.8967,76.9063,15101.0
2019-04-15 15:40:00,80.25,80.27,80.21,80.26,18516.0,76.9063,76.9255,76.868,76.9159,18516.0
2019-04-15 15:45:00,80.26,80.26,80.22,80.24,43509.0,76.9159,76.9159,76.8775,76.8967,43509.0
2019-04-15 15:50:00,80.24,80.32,80.22,80.29,91108.0,76.8967,76.9734,76.8775,76.9446,91108.0
2019-04-15 15:55:00,80.3,80.43,80.29,80.4,116314.0,76.9542,77.0788,76.9446,77.05,116314.0
2019-04-16 09:30:00,80.82,80.96,80.8,80.8,13425.0,77.4525,77.5867,77.4334,77.4334,13425.0
2019-04-16 09:35:00,80.83,80.93,80.79,80.86,3900.0,77.4621,77.558,77.4238,77.4909,3900.0
2019-04-16 09:40:00,80.87,80.87,80.58,80.6,31485.0,77.5005,77.5005,77.2225,77.2417,31485.0
2019-04-16 09:45:00,80.57,80.59,80.32,80.32,12258.0,77.213,77.2321,76.9734,76.9734,12258.0
2019-04-16 09:50:00,80.4,80.44,80.3,80.41,5801.0,77.05,77.0884,76.9542,77.0596,5801.0
2019-04-16 09:55:00,80.43,80.46,80.38,80.43,4900.0,77.0788,77.1075,77.0309,77.0788,4900.0
2019-04-16 10:00:00,80.43,80.53,80.43,80.46,5602.0,77.0788,77.1746,77.0788,77.1075,5602.0
2019-04-16 10:05:00,80.47,80.47,80.31,80.34,3930.0,77.1171,77.1171,76.9638,76.9925,3930.0
2019-04-16 10:10:00,80.3,80.37,80.3,80.34,4762.0,76.9542,77.0213,76.9542,76.9925,4762.0
2019-04-16 10:15:00,80.34,80.36,80.27,80.27,10507.0,76.9925,77.0117,76.9255,76.9255,10507.0
2019-04-16 10:20:00,80.19,80.2,80.08,80.13,5874.0,76.8488,76.8584,76.7434,76.7913,5874.0
2019-04-16 10:25:00,80.14,80.15,80.06,80.14,2800.0,76.8009,76.8105,76.7242,76.8009,2800.0
2019-04-16 10:30:00,80.12,80.15,79.97,80.05,25499.0,76.7817,76.8105,76.638,76.7146,25499.0
2019-04-16 10:35:00,80.06,80.18,80.06,80.16,4649.0,76.7242,76.8392,76.7242,76.82,4649.0
2019-04-16 10:40:00,80.15,80.16,80.1,80.1,2900.0,76.8105,76.82,76.7625,76.7625,2900.0
2019-04-16 10:45:00,80.04,80.06,79.92,79.94,7148.0,76.705,76.7242,76.59,76.6092,7148.0
2019-04-16 10:50:00,79.88,79.89,79.74,79.75,25324.0,76.5517,76.5613,76.4175,76.4271,25324.0
2019-04-16 10:55:00,79.73,79.76,79.68,79.7,17899.0,76.408,76.4367,76.36,76.3792,17899.0
2019-04-16 11:00:00,79.68,79.72,79.64,79.72,7511.0,76.36,76.3984,76.3217,76.3984,7511.0
2019-04-16 11:05:00,79.7,79.74,79.7,79.74,6078.0,76.3792,76.4175,76.3792,76.4175,6078.0
2019-04-16 11:10:00,79.72,79.73,79.65,79.69,10306.0,76.3984,76.408,76.3313,76.3696,10306.0
2019-04-16 11:15:00,79.68,79.73,79.63,79.7,6524.0,76.36,76.408,76.3121,76.3792,6524.0
2019-04-16 11:20:00,79.71,79.8,79.71,79.75,9766.0,76.3888,76.475,76.3888,76.4271,9766.0
2019-04-16 11:25:00,79.76,79.76,79.62,79.63,7235.0,76.4367,76.4367,76.3025,76.3121,7235.0
2019-04-16 11:30:00,79.62,79.64,79.56,79.59,7422.0,76.3025,76.3217,76.245,76.2738,7422.0
2019-04-16 11:35:00,79.59,79.62,79.41,79.45,32719.0,76.2738,76.3025,76.1013,76.1396,32719.0
2019-04-16 11:40:00,79.48,79.49,79.41,79.41,11602.0,76.1684,76.178,76.1013,76.1013,11602.0
2019-04-16 11:45:00,79.42,79.42,79.26,79.26,6581.0,76.1109,76.1109,75.9575,75.9575,6581.0
2019-04-16 11:50:00,79.24,79.27,79.17,79.24,10084.0,75.9384,75.9671,75.8713,75.9384,10084.0
2019-04-16 11:55:00,79.24,79.24,79.13,79.13,10702.0,75.9384,75.9384,75.833,75.833,10702.0
2019-04-16 12:00:00,79.14,79.22,79.13,79.2,14601.0,75.8425,75.9192,75.833,75.9,14601.0
2019-04-16 12:05:00,79.21,79.29,79.21,79.22,6449.0,75.9096,75.9863,75.9096,75.9192,6449.0
2019-04-16 12:10:00,79.22,79.22,79.17,79.17,7013.0,75.9192,75.9192,75.8713,75.8713,7013.0
2019-04-16 12:15:00,79.17,79.21,79.09,79.13,8605.0,75.8713,75.9096,75.7946,75.833,8605.0
2019-04-16 12:20:00,79.13,79.13,78.98,79.03,14021.0,75.833,75.833,75.6892,75.7371,14021.0
2019-04-16 12:25:00,79.03,79.05,78.95,78.96,7626.0,75.7371,75.7563,75.6605,75.67,7626.0
2019-04-16 12:30:00,78.96,79.06,78.96,79.02,14747.0,75.67,75.7659,75.67,75.7275,14747.0
2019-04-16 12:35:00,79.03,79.06,79.0,79.06,6534.0,75.7371,75.7659,75.7084,75.7659,6534.0
2019-04-16 12:40:00,79.05,79.06,78.99,78.99,19000.0,75.7563,75.7659,75.6988,75.6988,19000.0
2019-04-16 12:45:00,78.97,79.01,78.96,79.0,12613.0,75.6796,75.718,75.67,75.7084,12613.0
2019-04-16 12:50:00,78.98,79.01,78.96,78.98,17602.0,75.6892,75.718,75.67,75.6892,17602.0
2019-04-16 12:55:00,78.99,79.04,78.95,79.04,13968.0,75.6988,75.7467,75.6605,75.7467,13968.0
2019-04-16 13:00:00,79.02,79.04,79.0,79.01,6617.0,75.7275,75.7467,75.7084,75.718,6617.0
2019-04-16 13:05:00,79.0,79.01,78.96,78.98,6123.0,75.7084,75.718,75.67,75.6892,6123.0
2019-04-16 13:10:00,78.98,79.01,78.96,78.97,5990.0,75.6892,75.718,75.67,75.6796,5990.0
2019-04-16 13:15:00,78.96,78.97,78.92,78.97,5350.0,75.67,75.6796,75.6317,75.6796,5350.0
2019-04-16 13:20:00,78.98,79.01,78.95,78.95,4933.0,75.6892,75.718,75.6605,75.6605,4933.0
2019-04-16 13:25:00,78.96,78.97,78.91,78.91,5107.0,75.67,75.6796,75.6221,75.6221,5107.0
2019-04-16 13:30:00,78.92,79.0,78.92,78.98,6206.0,75.6317,75.7084,75.6317,75.6892,6206.0
2019-04-16 13:35:00,78.98,78.98,78.87,78.87,4096.0,75.6892,75.6892,75.5838,75.5838,4096.0
2019-04-16 13:40:00,78.84,78.86,78.75,78.75,6153.0,75.555,75.5742,75.4688,75.4688,6153.0
2019-04-16 13:45:00,78.78,78.79,78.7,78.71,5486.0,75.4975,75.5071,75.4209,75.4305,5486.0
2019-04-16 13:50:00,78.71,78.72,78.66,78.72,11586.0,75.4305,75.44,75.3825,75.44,11586.0
2019-04-16 13:55:00,78.73,78.73,78.6,78.61,7955.0,75.4496,75.4496,75.325,75.3346,7955.0
2019-04-16 14:00:00,78.62,78.65,78.45,78.45,16466.0,75.3442,75.373,75.1813,75.1813,16466.0
2019-04-16 14:05:00,78.43,78.47,78.31,78.31,20723.0,75.1621,75.2005,75.0471,75.0471,20723.0
2019-04-16 14:10:00,78.3,78.37,78.29,78.34,9527.0,75.0375,75.1046,75.028,75.0759,9527.0
2019-04-16 14:15:00,78.34,78.37,78.3,78.37,13725.0,75.0759,75.1046,75.0375,75.1046,13725.0
2019-04-16 14:20:00,78.37,78.38,78.27,78.28,11420.0,75.1046,75.1142,75.0088,75.0184,11420.0
2019-04-16 14:25:00,78.27,78.34,78.27,78.28,9434.0,75.0088,75.0759,75.0088,75.0184,9434.0
2019-04-16 14:30:00,78.29,78.32,78.28,78.31,9447.0,75.028,75.0567,75.0184,75.0471,9447.0
2019-04-16 14:35:00,78.33,78.36,78.31,78.31,8383.0,75.0663,75.095,75.0471,75.0471,8383.0
2019-04-16 14:40:00,78.31,78.34,78.29,78.33,12676.0,75.0471,75.0759,75.028,75.0663,12676.0
2019-04-16 14:45:00,78.33,78.33,78.22,78.23,12313.0,75.0663,75.0663,74.9609,74.9705,12313.0
2019-04-16 14:50:00,78.25,78.27,78.17,78.19,16368.0,74.9896,75.0088,74.913,74.9321,16368.0
2019-04-16 14:55:00,78.17,78.17,78.07,78.09,18861.0,74.913,74.913,74.8171,74.8363,18861.0
2019-04-16 15:00:00,78.09,78.1,77.95,77.97,33186.0,74.8363,74.8459,74.7021,74.7213,33186.0
2019-04-16 15:05:00,77.96,77.99,77.88,77.89,19772.0,74.7117,74.7405,74.635,74.6446,19772.0
2019-04-16 15:10:00,77.88,77.88,77.77,77.77,41557.0,74.635,74.635,74.5296,74.5296,41557.0
2019-04-16 15:15:00,77.76,77.81,77.75,77.78,14855.0,74.52,74.568,74.5105,74.5392,14855.0
2019-04-16 15:20:00,77.77,77.79,77.58,77.59,44704.0,74.5296,74.5488,74.3475,74.3571,44704.0
2019-04-16 15:25:00,77.59,77.61,77.43,77.44,40862.0,74.3571,74.3763,74.2038,74.2134,40862.0
2019-04-16 15:30:00,77.44,77.47,77.23,77.27,34012.0,74.2134,74.2421,74.0121,74.0505,34012.0
2019-04-16 15:35:00,77.26,77.48,77.19,77.48,61758.0,74.0409,74.2517,73.9738,74.2517,61758.0
2019-04-16 15:40:00,77.49,77.54,77.42,77.42,53605.0,74.2613,74.3092,74.1942,74.1942,53605.0
2019-04-16 15:45:00,77.42,77.46,77.37,77.42,78433.0,74.1942,74.2325,74.1463,74.1942,78433.0
2019-04-16 15:50:00,77.44,77.49,77.38,77.47,108362.0,74.2134,74.2613,74.1559,74.2421,108362.0
2019-04-16 15:55:00,77.46,77.59,77.46,77.55,288293.0,74.2325,74.3571,74.2325,74.3188,288293.0
2019-04-17 09:30:00,78.15,78.32,77.96,78.3,37610.0,74.8938,75.0567,74.7117,75.0375,37610.0
2019-04-17 09:35:00,78.19,78.27,77.75,77.95,17563.0,74.9321,75.0088,74.5105,74.7021,17563.0
2019-04-17 09:40:00,77.92,77.92,77.45,77.48,12487.0,74.6734,74.6734,74.223,74.2517,12487.0
2019-04-17 09:45:00,77.47,77.53,76.95,77.03,79103.0,74.2421,74.2996,73.7438,73.8205,79103.0
2019-04-17 09:50:00,77.0,77.0,76.69,76.96,72709.0,73.7917,73.7917,73.4946,73.7534,72709.0
2019-04-17 09:55:00,76.99,76.99,76.65,76.65,42485.0,73.7821,73.7821,73.4563,73.4563,42485.0
2019-04-17 10:00:00,76.64,76.76,76.5,76.52,64178.0,73.4467,73.5617,73.3125,73.3317,64178.0
2019-04-17 10:05:00,76.53,76.71,76.42,76.63,48262.0,73.3413,73.5138,73.2359,73.4371,48262.0
2019-04-17 10:10:00,76.65,76.86,76.65,76.8,45741.0,73.4563,73.6575,73.4563,73.6,45741.0
2019-04-17 10:15:00,76.8,76.86,76.72,76.84,17470.0,73.6,73.6575,73.5234,73.6384,17470.0
2019-04-17 10:20:00,76.86,76.88,76.75,76.82,60441.0,73.6575,73.6767,73.5521,73.6192,60441.0
2019-04-17 10:25:00,76.82,77.02,76.79,76.98,25368.0,73.6192,73.8109,73.5905,73.7725,25368.0
2019-04-17 10:30:00,76.99,76.99,76.75,76.84,21908.0,73.7821,73.7821,73.5521,73.6384,21908.0
2019-04-17 10:35:00,76.85,76.86,76.75,76.83,47467.0,73.648,73.6575,73.5521,73.6288,47467.0
2019-04-17 10:40:00,76.83,76.86,76.74,76.79,25676.0,73.6288,73.6575,73.5425,73.5905,25676.0
2019-04-17 10:45:00,76.79,76.86,76.72,76.78,21248.0,73.5905,73.6575,73.5234,73.5809,21248.0
2019-04-17 10:50:00,76.78,76.8,76.57,76.58,21483.0,73.5809,73.6,73.3796,73.3892,21483.0
2019-04-17 10:55:00,76.58,76.63,76.46,76.48,31347.0,73.3892,73.4371,73.2742,73.2934,31347.0
2019-04-17 11:00:00,76.47,76.53,76.39,76.53,21628.0,73.2838,73.3413,73.2071,73.3413,21628.0
2019-04-17 11:05:00,76.57,76.59,76.48,76.54,32877.0,73.3796,73.3988,73.2934,73.3509,32877.0
2019-04-17 11:10:00,76.54,76.59,76.4,76.4,37057.0,73.3509,73.3988,73.2167,73.2167,37057.0
2019-04-17 11:15:00,76.41,76.5,76.39,76.41,27331.0,73.2263,73.3125,73.2071,73.2263,27331.0
2019-04-17 11:20:00,76.41,76.41,76.21,76.31,17840.0,73.2263,73.2263,73.0346,73.1305,17840.0
2019-04-17 11:25:00,76.31,76.4,76.14,76.25,27876.0,73.1305,73.2167,72.9675,73.073,27876.0
2019-04-17 11:30:00,76.25,76.26,76.08,76.09,20354.0,73.073,73.0825,72.91,72.9196,20354.0
2019-04-17 11:35:00,76.08,76.1,75.93,75.95,26908.0,72.91,72.9292,72.7663,72.7855,26908.0
2019-04-17 11:40:00,75.96,76.03,75.89,76.02,11553.0,72.795,72.8621,72.728,72.8525,11553.0
2019-04-17 11:45:00,76.01,76.22,75.95,76.19,29511.0,72.843,73.0442,72.7855,73.0155,29511.0
2019-04-17 11:50:00,76.19,76.29,76.19,76.21,20280.0,73.0155,73.1113,73.0155,73.0346,20280.0
2019-04-17 11:55:00,76.2,76.2,76.07,76.09,9566.0,73.025,73.025,72.9005,72.9196,9566.0
2019-04-17 12:00:00,76.09,76.12,75.98,76.02,8730.0,72.9196,72.9484,72.8142,72.8525,8730.0
2019-04-17 12:05:00,76.01,76.03,75.94,75.97,8909.0,72.843,72.8621,72.7759,72.8046,8909.0
2019-04-17 12:10:00,75.99,76.05,75.94,75.98,14216.0,72.8238,72.8813,72.7759,72.8142,14216.0
2019-04-17 12:15:00,75.97,76.03,75.86,75.87,69456.0,72.8046,72.8621,72.6992,72.7088,69456.0
2019-04-17 12:20:00,75.87,75.96,75.86,75.88,11496.0,72.7088,72.795,72.6992,72.7184,11496.0
2019-04-17 12:25:00,75.85,75.95,75.85,75.87,30215.0,72.6896,72.7855,72.6896,72.7088,30215.0
2019-04-17 12:30:00,75.86,75.87,75.79,75.84,11559.0,72.6992,72.7088,72.6321,72.68,11559.0
2019-04-17 12:35:00,75.84,75.84,75.75,75.76,9251.0,72.68,72.68,72.5938,72.6034,9251.0
2019-04-17 12:40:00,75.77,75.77,75.69,75.73,9433.0,72.613,72.613,72.5363,72.5746,9433.0
2019-04-17 12:45:00,75.72,75.72,75.6,75.61,8835.0,72.565,72.565,72.45,72.4596,8835.0
2019-04-17 12:50:00,75.61,75.68,75.57,75.66,32242.0,72.4596,72.5267,72.4213,72.5075,32242.0
2019-04-17 12:55:00,75.68,75.73,75.61,75.61,14284.0,72.5267,72.5746,72.4596,72.4596,14284.0
2019-04-17 13:00:00,75.6,75.66,75.53,75.55,19732.0,72.45,72.5075,72.383,72.4021,19732.0
2019-04-17 13:05:00,75.56,75.63,75.54,75.63,6212.0,72.4117,72.4788,72.3925,72.4788,6212.0
2019-04-17 13:10:00,75.63,75.7,75.6,75.63,14131.0,72.4788,72.5459,72.45,72.4788,14131.0
2019-04-17 13:15:00,75.63,75.69,75.58,75.6,10779.0,72.4788,72.5363,72.4309,72.45,10779.0
2019-04-17 13:20:00,75.61,75.61,75.28,75.37,33709.0,72.4596,72.4596,72.1434,72.2296,33709.0
2019-04-17 13:25:00,75.37,75.41,75.32,75.34,12195.0,72.2296,72.268,72.1817,72.2009,12195.0
2019-04-17 13:30:00,75.34,75.49,75.31,75.49,36404.0,72.2009,72.3446,72.1721,72.3446,36404.0
2019-04-17 13:35:00,75.48,75.54,75.43,75.47,25421.0,72.335,72.3925,72.2871,72.3255,25421.0
2019-04-17 13:40:00,75.47,75.48,75.37,75.39,11178.0,72.3255,72.335,72.2296,72.2488,11178.0
2019-04-17 13:45:00,75.4,75.4,75.25,75.25,19484.0,72.2584,72.2584,72.1146,72.1146,19484.0
2019-04-17 13:50:00,75.26,75.3,75.15,75.18,30749.0,72.1242,72.1625,72.0188,72.0475,30749.0
2019-04-17 13:55:00,75.17,75.25,75.15,75.16,27242.0,72.038,72.1146,72.0188,72.0284,27242.0
2019-04-17 14:00:00,75.16,75.2,75.1,75.11,40182.0,72.0284,72.0667,71.9709,71.9805,40182.0
2019-04-17 14:05:00,75.11,75.13,74.92,74.92,54401.0,71.9805,71.9996,71.7984,71.7984,54401.0
2019-04-17 14:10:00,74.93,74.94,74.79,74.81,56163.0,71.808,71.8175,71.6738,71.693,56163.0
2019-04-17 14:15:00,74.81,74.93,74.72,74.77,86417.0,71.693,71.808,71.6067,71.6546,86417.0
2019-04-17 14:20:00,74.77,74.78,74.64,74.67,44421.0,71.6546,71.6642,71.53,71.5588,44421.0
2019-04-17 14:25:00,74.67,74.67,74.46,74.49,96186.0,71.5588,71.5588,71.3575,71.3863,96186.0
2019-04-17 14:30:00,74.5,74.98,74.47,74.98,116665.0,71.3959,71.8559,71.3671,71.8559,116665.0
2019-04-17 14:35:00,74.98,75.0,74.6,74.65,98217.0,71.8559,71.875,71.4917,71.5396,98217.0
2019-04-17 14:40:00,74.67,74.83,74.66,74.78,41687.0,71.5588,71.7121,71.5492,71.6642,41687.0
2019-04-17 14:45:00,74.78,74.86,74.74,74.76,34394.0,71.6642,71.7409,71.6259,71.645,34394.0
2019-04-17 14:50:00,74.78,74.85,74.72,74.76,172259.0,71.6642,71.7313,71.6067,71.645,172259.0
2019-04-17 14:55:00,74.77,74.8,74.72,74.74,81801.0,71.6546,71.6834,71.6067,71.6259,81801.0
2019-04-17 15:00:00,74.75,75.03,74.74,75.0,117600.0,71.6355,71.9038,71.6259,71.875,117600.0
2019-04-17 15:05:00,75.01,75.02,74.91,74.98,54247.0,71.8846,71.8942,71.7888,71.8559,54247.0
2019-04-17 15:10:00,74.97,75.1,74.96,75.08,48505.0,71.8463,71.9709,71.8367,71.9517,48505.0
2019-04-17 15:15:00,75.08,75.18,75.08,75.14,38813.0,71.9517,72.0475,71.9517,72.0092,38813.0
2019-04-17 15:20:00,75.14,75.15,75.09,75.14,107045.0,72.0092,72.0188,71.9613,72.0092,107045.0
2019-04-17 15:25:00,75.14,75.21,75.11,75.12,30076.0,72.0092,72.0763,71.9805,71.99,30076.0
2019-04-17 15:30:00,75.12,75.19,75.04,75.19,58760.0,71.99,72.0571,71.9134,72.0571,58760.0
2019-04-17 15:35:00,75.19,75.37,75.18,75.29,65608.0,72.0571,72.2296,72.0475,72.153,65608.0
2019-04-17 15:40:00,75.29,75.35,75.22,75.25,77192.0,72.153,72.2105,72.0859,72.1146,77192.0
2019-04-17 15:45:00,75.25,75.33,75.24,75.29,103855.0,72.1146,72.1913,72.105,72.153,103855.0
2019-04-17 15:50:00,75.29,75.49,75.29,75.48,134023.0,72.153,72.3446,72.153,72.335,134023.0
2019-04-17 15:55:00,75.48,75.48,75.36,75.42,222878.0,72.335,72.335,72.22,72.2775,222878.0
2019-04-18 09:30:00,75.73,76.52,75.67,76.51,98326.0,72.5746,73.3317,72.5171,73.3221,98326.0
2019-04-18 09:35:00,76.5,76.54,76.3,76.31,16697.0,73.3125,73.3509,73.1209,73.1305,16697.0
2019-04-18 09:40:00,76.28,76.46,75.89,76.1,66388.0,73.1017,73.2742,72.728,72.9292,66388.0
2019-04-18 09:45:00,76.11,76.45,76.06,76.23,29012.0,72.9388,73.2646,72.8909,73.0538,29012.0
2019-04-18 09:50:00,76.22,76.26,75.79,76.06,69925.0,73.0442,73.0825,72.6321,72.8909,69925.0
2019-04-18 09:55:00,76.03,76.06,75.47,75.54,67297.0,72.8621,72.8909,72.3255,72.3925,67297.0
2019-04-18 10:00:00,75.53,75.59,75.39,75.57,40473.0,72.383,72.4405,72.2488,72.4213,40473.0
2019-04-18 10:05:00,75.56,76.01,75.56,75.72,32896.0,72.4117,72.843,72.4117,72.565,32896.0
2019-04-18 10:10:00,75.72,75.88,75.67,75.75,45621.0,72.565,72.7184,72.5171,72.5938,45621.0
2019-04-18 10:15:00,75.77,75.84,75.65,75.76,24868.0,72.613,72.68,72.498,72.6034,24868.0
2019-04-18 10:20:00,75.75,75.77,75.45,75.56,44078.0,72.5938,72.613,72.3063,72.4117,44078.0
2019-04-18 10:25:00,75.58,75.58,75.31,75.52,21766.0,72.4309,72.4309,72.1721,72.3734,21766.0
2019-04-18 10:30:00,75.48,75.55,75.35,75.54,22801.0,72.335,72.4021,72.2105,72.3925,22801.0
2019-04-18 10:35:00,75.53,75.63,75.49,75.52,32306.0,72.383,72.4788,72.3446,72.3734,32306.0
2019-04-18 10:40:00,75.49,75.77,75.43,75.77,27597.0,72.3446,72.613,72.2871,72.613,27597.0
2019-04-18 10:45:00,75.79,76.15,75.77,76.15,17894.0,72.6321,72.9771,72.613,72.9771,17894.0
2019-04-18 10:50:00,76.16,76.32,76.11,76.26,46938.0,72.9867,73.14,72.9388,73.0825,46938.0
2019-04-18 10:55:00,76.25,76.44,76.2,76.44,36535.0,73.073,73.255,73.025,73.255,36535.0
2019-04-18 11:00:00,76.44,76.49,76.3,76.49,64566.0,73.255,73.303,73.1209,73.303,64566.0
2019-04-18 11:05:00,76.46,76.53,76.32,76.41,51617.0,73.2742,73.3413,73.14,73.2263,51617.0
2019-04-18 11:10:00,76.4,76.4,76.06,76.06,16013.0,73.2167,73.2167,72.8909,72.8909,16013.0
2019-04-18 11:15:00,76.04,76.06,75.85,75.89,19329.0,72.8717,72.8909,72.6896,72.728,19329.0
2019-04-18 11:20:00,75.89,76.01,75.84,75.91,11893.0,72.728,72.843,72.68,72.7471,11893.0
2019-04-18 11:25:00,75.94,75.95,75.81,75.92,9671.0,72.7759,72.7855,72.6513,72.7567,9671.0
2019-04-18 11:30:00,75.93,76.04,75.93,75.97,10870.0,72.7663,72.8717,72.7663,72.8046,10870.0
2019-04-18 11:35:00,75.98,76.14,75.95,76.11,29782.0,72.8142,72.9675,72.7855,72.9388,29782.0
2019-04-18 11:40:00,76.12,76.18,75.96,76.17,37308.0,72.9484,73.0059,72.795,72.9963,37308.0
2019-04-18 11:45:00,76.17,76.33,76.11,76.19,30685.0,72.9963,73.1496,72.9388,73.0155,30685.0
2019-04-18 11:50:00,76.18,76.27,76.16,76.24,14168.0,73.0059,73.0921,72.9867,73.0634,14168.0
2019-04-18 11:55:00,76.24,76.24,75.98,76.13,36601.0,73.0634,73.0634,72.8142,72.958,36601.0
2019-04-18 12:00:00,76.13,76.13,76.01,76.1,11361.0,72.958,72.958,72.843,72.9292,11361.0
2019-04-18 12:05:00,76.11,76.18,76.0,76.17,21596.0,72.9388,73.0059,72.8334,72.9963,21596.0
2019-04-18 12:10:00,76.17,76.2,76.1,76.17,12298.0,72.9963,73.025,72.9292,72.9963,12298.0
2019-04-18 12:15:00,76.18,76.31,76.18,76.29,14560.0,73.0059,73.1305,73.0059,73.1113,14560.0
2019-04-18 12:20:00,76.3,76.3,76.2,76.24,15710.0,73.1209,73.1209,73.025,73.0634,15710.0
2019-04-18 12:25:00,76.24,76.25,76.18,76.25,20282.0,73.0634,73.073,73.0059,73.073,20282.0
2019-04-18 12:30:00,76.24,76.28,76.14,76.16,10723.0,73.0634,73.1017,72.9675,72.9867,10723.0
2019-04-18 12:35:00,76.15,76.22,76.14,76.17,6100.0,72.9771,73.0442,72.9675,72.9963,6100.0
2019-04-18 12:40:00,76.17,76.22,76.14,76.14,5600.0,72.9963,73.0442,72.9675,72.9675,5600.0
2019-04-18 12:45:00,76.14,76.21,76.14,76.21,4487.0,72.9675,73.0346,72.9675,73.0346,4487.0
2019-04-18 12:50:00,76.2,76.2,76.12,76.13,6624.0,73.025,73.025,72.9484,72.958,6624.0
2019-04-18 12:55:00,76.12,76.12,76.04,76.05,4966.0,72.9484,72.9484,72.8717,72.8813,4966.0
2019-04-18 13:00:00,76.04,76.1,76.0,76.09,4908.0,72.8717,72.9292,72.8334,72.9196,4908.0
2019-04-18 13:05:00,76.09,76.1,76.0,76.09,4982.0,72.9196,72.9292,72.8334,72.9196,4982.0
2019-04-18 13:10:00,76.09,76.12,76.04,76.05,9879.0,72.9196,72.9484,72.8717,72.8813,9879.0
2019-04-18 13:15:00,76.05,76.06,75.97,75.97,3854.0,72.8813,72.8909,72.8046,72.8046,3854.0
2019-04-18 13:20:00,75.95,76.01,75.95,75.97,13358.0,72.7855,72.843,72.7855,72.8046,13358.0
2019-04-18 13:25:00,75.98,76.05,75.98,76.02,5967.0,72.8142,72.8813,72.8142,72.8525,5967.0
2019-04-18 13:30:00,76.0,76.09,76.0,76.06,4062.0,72.8334,72.9196,72.8334,72.8909,4062.0
2019-04-18 13:35:00,76.06,76.1,76.03,76.09,5093.0,72.8909,72.9292,72.8621,72.9196,5093.0
2019-04-18 13:40:00,76.1,76.1,76.05,76.05,4358.0,72.9292,72.9292,72.8813,72.8813,4358.0
2019-04-18 13:45:00,76.06,76.17,76.05,76.17,5103.0,72.8909,72.9963,72.8813,72.9963,5103.0
2019-04-18 13:50:00,76.17,76.18,76.1,76.14,9193.0,72.9963,73.0059,72.9292,72.9675,9193.0
2019-04-18 13:55:00,76.14,76.22,76.13,76.17,5037.0,72.9675,73.0442,72.958,72.9963,5037.0
2019-04-18 14:00:00,76.18,76.18,76.07,76.07,22451.0,73.0059,73.0059,72.9005,72.9005,22451.0
2019-04-18 14:05:00,76.07,76.14,76.06,76.11,15114.0,72.9005,72.9675,72.8909,72.9388,15114.0
2019-04-18 14:10:00,76.09,76.12,76.05,76.12,6887.0,72.9196,72.9484,72.8813,72.9484,6887.0
2019-04-18 14:15:00,76.12,76.2,76.12,76.16,15452.0,72.9484,73.025,72.9484,72.9867,15452.0
2019-04-18 14:20:00,76.16,76.19,76.12,76.15,11927.0,72.9867,73.0155,72.9484,72.9771,11927.0
2019-04-18 14:25:00,76.15,76.18,76.12,76.16,10686.0,72.9771,73.0059,72.9484,72.9867,10686.0
2019-04-18 14:30:00,76.16,76.19,76.12,76.13,16283.0,72.9867,73.0155,72.9484,72.958,16283.0
2019-04-18 14:35:00,76.15,76.19,76.13,76.19,10370.0,72.9771,73.0155,72.958,73.0155,10370.0
2019-04-18 14:40:00,76.19,76.21,76.14,76.2,31496.0,73.0155,73.0346,72.9675,73.025,31496.0
2019-04-18 14:45:00,76.19,76.2,76.11,76.14,7497.0,73.0155,73.025,72.9388,72.9675,7497.0
2019-04-18 14:50:00,76.14,76.17,76.13,76.17,17059.0,72.9675,72.9963,72.958,72.9963,17059.0
2019-04-18 14:55:00,76.17,76.29,76.17,76.29,18045.0,72.9963,73.1113,72.9963,73.1113,18045.0
2019-04-18 15:00:00,76.29,76.34,76.23,76.23,18228.0,73.1113,73.1592,73.0538,73.0538,18228.0
2019-04-18 15:05:00,76.22,76.35,76.21,76.23,21915.0,73.0442,73.1688,73.0346,73.0538,21915.0
2019-04-18 15:10:00,76.24,76.34,76.23,76.34,10192.0,73.0634,73.1592,73.0538,73.1592,10192.0
2019-04-18 15:15:00,76.34,76.36,76.29,76.3,40785.0,73.1592,73.1784,73.1113,73.1209,40785.0
2019-04-18 15:20:00,76.31,76.44,76.3,76.38,18257.0,73.1305,73.255,73.1209,73.1975,18257.0
2019-04-18 15:25:00,76.37,76.38,76.3,76.3,21884.0,73.188,73.1975,73.1209,73.1209,21884.0
2019-04-18 15:30:00,76.29,76.3,76.25,76.28,17231.0,73.1113,73.1209,73.073,73.1017,17231.0
2019-04-18 15:35:00,76.28,76.29,76.15,76.22,39094.0,73.1017,73.1113,72.9771,73.0442,39094.0
2019-04-18 15:40:00,76.23,76.24,76.17,76.23,70670.0,73.0538,73.0634,72.9963,73.0538,70670.0
2019-04-18 15:45:00,76.22,76.28,76.21,76.28,44913.0,73.0442,73.1017,73.0346,73.1017,44913.0
2019-04-18 15:50:00,76.28,76.3,76.13,76.23,121918.0,73.1017,73.1209,72.958,73.0538,121918.0
2019-04-18 15:55:00,76.23,76.27,76.14,76.17,198051.0,73.0538,73.0921,72.9675,72.9963,198051.0
2019-04-22 09:30:00,75.93,76.11,75.44,75.69,24380.0,72.7663,72.9388,72.2967,72.5363,24380.0
2019-04-22 09:35:00,75.8,76.17,75.57,76.11,11814.0,72.6417,72.9963,72.4213,72.9388,11814.0
2019-04-22 09:40:00,76.08,76.16,75.99,76.15,13349.0,72.91,72.9867,72.8238,72.9771,13349.0
2019-04-22 09:45:00,76.17,76.53,76.1,76.53,5981.0,72.9963,73.3413,72.9292,73.3413,5981.0
2019-04-22 09:50:00,76.48,76.53,76.35,76.48,14465.0,73.2934,73.3413,73.1688,73.2934,14465.0
2019-04-22 09:55:00,76.47,76.65,76.46,76.64,8446.0,73.2838,73.4563,73.2742,73.4467,8446.0
2019-04-22 10:00:00,76.64,76.7,76.53,76.65,13793.0,73.4467,73.5042,73.3413,73.4563,13793.0
2019-04-22 10:05:00,76.69,76.72,76.45,76.45,25237.0,73.4946,73.5234,73.2646,73.2646,25237.0
2019-04-22 10:10:00,76.45,76.45,76.25,76.32,17884.0,73.2646,73.2646,73.073,73.14,17884.0
2019-04-22 10:15:00,76.36,76.38,76.19,76.21,13163.0,73.1784,73.1975,73.0155,73.0346,13163.0
2019-04-22 10:20:00,76.22,76.23,75.99,76.03,27474.0,73.0442,73.0538,72.8238,72.8621,27474.0
2019-04-22 10:25:00,76.0,76.17,76.0,76.15,28966.0,72.8334,72.9963,72.8334,72.9771,28966.0
2019-04-22 10:30:00,76.15,76.23,76.05,76.09,14483.0,72.9771,73.0538,72.8813,72.9196,14483.0
2019-04-22 10:35:00,76.09,76.11,76.01,76.08,20907.0,72.9196,72.9388,72.843,72.91,20907.0
2019-04-22 10:40:00,76.08,76.13,76.05,76.12,12367.0,72.91,72.958,72.8813,72.9484,12367.0
2019-04-22 10:45:00,76.11,76.13,75.99,76.13,8100.0,72.9388,72.958,72.8238,72.958,8100.0
2019-04-22 10:50:00,76.15,76.15,75.97,75.99,6530.0,72.9771,72.9771,72.8046,72.8238,6530.0
2019-04-22 10:55:00,75.96,76.0,75.9,75.92,22269.0,72.795,72.8334,72.7375,72.7567,22269.0
2019-04-22 11:00:00,75.96,75.98,75.78,75.84,19512.0,72.795,72.8142,72.6225,72.68,19512.0
2019-04-22 11:05:00,75.83,75.88,75.81,75.83,22211.0,72.6705,72.7184,72.6513,72.6705,22211.0
2019-04-22 11:10:00,75.83,75.89,75.81,75.88,8442.0,72.6705,72.728,72.6513,72.7184,8442.0
2019-04-22 11:15:00,75.87,75.88,75.81,75.83,6853.0,72.7088,72.7184,72.6513,72.6705,6853.0
2019-04-22 11:20:00,75.84,75.87,75.81,75.87,8290.0,72.68,72.7088,72.6513,72.7088,8290.0
2019-04-22 11:25:00,75.88,75.89,75.68,75.74,12465.0,72.7184,72.728,72.5267,72.5842,12465.0
2019-04-22 11:30:00,75.74,75.75,75.67,75.71,13056.0,72.5842,72.5938,72.5171,72.5555,13056.0
2019-04-22 11:35:00,75.68,75.69,75.53,75.57,5192.0,72.5267,72.5363,72.383,72.4213,5192.0
2019-04-22 11:40:00,75.6,75.72,75.6,75.68,7400.0,72.45,72.565,72.45,72.5267,7400.0
2019-04-22 11:45:00,75.63,75.66,75.57,75.6,10700.0,72.4788,72.5075,72.4213,72.45,10700.0
2019-04-22 11:50:00,75.56,75.59,75.51,75.51,4100.0,72.4117,72.4405,72.3638,72.3638,4100.0
2019-04-22 11:55:00,75.5,75.6,75.49,75.52,21020.0,72.3542,72.45,72.3446,72.3734,21020.0
2019-04-22 12:00:00,75.52,75.54,75.48,75.52,6438.0,72.3734,72.3925,72.335,72.3734,6438.0
2019-04-22 12:05:00,75.53,75.55,75.46,75.47,3401.0,72.383,72.4021,72.3159,72.3255,3401.0
2019-04-22 12:10:00,75.46,75.51,75.38,75.38,4981.0,72.3159,72.3638,72.2392,72.2392,4981.0
2019-04-22 12:15:00,75.38,75.43,75.35,75.38,4300.0,72.2392,72.2871,72.2105,72.2392,4300.0
2019-04-22 12:20:00,75.4,75.45,75.28,75.32,9000.0,72.2584,72.3063,72.1434,72.1817,9000.0
2019-04-22 12:25:00,75.3,75.42,75.27,75.4,9125.0,72.1625,72.2775,72.1338,72.2584,9125.0
2019-04-22 12:30:00,75.4,75.45,75.37,75.45,5052.0,72.2584,72.3063,72.2296,72.3063,5052.0
2019-04-22 12:35:00,75.45,75.47,75.42,75.42,5300.0,72.3063,72.3255,72.2775,72.2775,5300.0
2019-04-22 12:40:00,75.44,75.45,75.37,75.38,4905.0,72.2967,72.3063,72.2296,72.2392,4905.0
2019-04-22 12:45:00,75.38,75.38,75.33,75.35,9922.0,72.2392,72.2392,72.1913,72.2105,9922.0
2019-04-22 12:50:00,75.33,75.41,75.32,75.4,5974.0,72.1913,72.268,72.1817,72.2584,5974.0
2019-04-22 12:55:00,75.4,75.47,75.39,75.46,5669.0,72.2584,72.3255,72.2488,72.3159,5669.0
2019-04-22 13:00:00,75.45,75.46,75.36,75.37,7909.0,72.3063,72.3159,72.22,72.2296,7909.0
2019-04-22 13:05:00,75.37,75.37,75.3,75.3,6217.0,72.2296,72.2296,72.1625,72.1625,6217.0
2019-04-22 13:10:00,75.3,75.35,75.29,75.31,9500.0,72.1625,72.2105,72.153,72.1721,9500.0
2019-04-22 13:15:00,75.32,75.37,75.29,75.32,16952.0,72.1817,72.2296,72.153,72.1817,16952.0
2019-04-22 13:20:00,75.32,75.4,75.31,75.39,8470.0,72.1817,72.2584,72.1721,72.2488,8470.0
2019-04-22 13:25:00,75.38,75.39,75.3,75.33,10164.0,72.2392,72.2488,72.1625,72.1913,10164.0
2019-04-22 13:30:00,75.32,75.32,75.24,75.25,4598.0,72.1817,72.1817,72.105,72.1146,4598.0
2019-04-22 13:35:00,75.25,75.3,75.25,75.29,11999.0,72.1146,72.1625,72.1146,72.153,11999.0
2019-04-22 13:40:00,75.29,75.3,75.24,75.25,4947.0,72.153,72.1625,72.105,72.1146,4947.0
2019-04-22 13:45:00,75.25,75.31,75.24,75.29,7154.0,72.1146,72.1721,72.105,72.153,7154.0
2019-04-22 13:50:00,75.29,75.32,75.26,75.31,13802.0,72.153,72.1817,72.1242,72.1721,13802.0
2019-04-22 13:55:00,75.31,75.41,75.3,75.41,28036.0,72.1721,72.268,72.1625,72.268,28036.0
2019-04-22 14:00:00,75.41,75.42,75.33,75.34,13173.0,72.268,72.2775,72.1913,72.2009,13173.0
2019-04-22 14:05:00,75.36,75.36,75.29,75.3,9999.0,72.22,72.22,72.153,72.1625,9999.0
2019-04-22 14:10:00,75.3,75.3,75.19,75.22,20902.0,72.1625,72.1625,72.0571,72.0859,20902.0
2019-04-22 14:15:00,75.22,75.23,75.17,75.21,17159.0,72.0859,72.0955,72.038,72.0763,17159.0
2019-04-22 14:20:00,75.21,75.22,75.13,75.21,65923.0,72.0763,72.0859,71.9996,72.0763,65923.0
2019-04-22 14:25:00,75.21,75.37,75.21,75.34,20397.0,72.0763,72.2296,72.0763,72.2009,20397.0
2019-04-22 14:30:00,75.34,75.43,75.34,75.4,11706.0,72.2009,72.2871,72.2009,72.2584,11706.0
2019-04-22 14:35:00,75.4,75.52,75.39,75.48,17923.0,72.2584,72.3734,72.2488,72.335,17923.0
2019-04-22 14:40:00,75.48,75.49,75.41,75.43,7981.0,72.335,72.3446,72.268,72.2871,7981.0
2019-04-22 14:45:00,75.44,75.45,75.36,75.41,9065.0,72.2967,72.3063,72.22,72.268,9065.0
2019-04-22 14:50:00,75.41,75.45,75.38,75.38,8264.0,72.268,72.3063,72.2392,72.2392,8264.0
2019-04-22 14:55:00,75.39,75.39,75.35,75.35,20797.0,72.2488,72.2488,72.2105,72.2105,20797.0
2019-04-22 15:00:00,75.35,75.37,75.28,75.28,11970.0,72.2105,72.2296,72.1434,72.1434,11970.0
2019-04-22 15:05:00,75.27,75.29,75.25,75.26,7845.0,72.1338,72.153,72.1146,72.1242,7845.0
2019-04-22 15:10:00,75.27,75.28,75.23,75.25,17580.0,72.1338,72.1434,72.0955,72.1146,17580.0
2019-04-22 15:15:00,75.25,75.39,75.25,75.39,30057.0,72.1146,72.2488,72.1146,72.2488,30057.0
2019-04-22 15:20:00,75.39,75.42,75.37,75.41,8038.0,72.2488,72.2775,72.2296,72.268,8038.0
2019-04-22 15:25:00,75.41,75.41,75.36,75.38,10845.0,72.268,72.268,72.22,72.2392,10845.0
2019-04-22 15:30:00,75.39,75.4,75.34,75.35,14152.0,72.2488,72.2584,72.2009,72.2105,14152.0
2019-04-22 15:35:00,75.35,75.41,75.34,75.4,16226.0,72.2105,72.268,72.2009,72.2584,16226.0
2019-04-22 15:40:00,75.39,75.43,75.39,75.42,17661.0,72.2488,72.2871,72.2488,72.2775,17661.0
2019-04-22 15:45:00,75.42,75.47,75.39,75.47,39831.0,72.2775,72.3255,72.2488,72.3255,39831.0
2019-04-22 15:50:00,75.48,75.54,75.48,75.53,55140.0,72.335,72.3925,72.335,72.383,55140.0
2019-04-22 15:55:00,75.52,75.57,75.43,75.56,144805.0,72.3734,72.4213,72.2871,72.4117,144805.0
2019-04-23 09:30:00,74.28,75.0,73.76,74.31,263591.0,71.185,71.875,70.6867,71.2138,263591.0
2019-04-23 09:35:00,74.48,75.0,74.23,74.5,69630.0,71.3767,71.875,71.1371,71.3959,69630.0
2019-04-23 09:40:00,74.5,74.92,74.5,74.66,64823.0,71.3959,71.7984,71.3959,71.5492,64823.0
2019-04-23 09:45:00,74.67,74.79,74.37,74.49,92028.0,71.5588,71.6738,71.2713,71.3863,92028.0
2019-04-23 09:50:00,74.47,74.65,74.32,74.57,66516.0,71.3671,71.5396,71.2234,71.463,66516.0
2019-04-23 09:55:00,74.59,74.76,74.49,74.5,69141.0,71.4821,71.645,71.3863,71.3959,69141.0
2019-04-23 10:00:00,74.53,74.6,74.32,74.48,58456.0,71.4246,71.4917,71.2234,71.3767,58456.0
2019-04-23 10:05:00,74.49,74.49,74.2,74.22,84779.0,71.3863,71.3863,71.1084,71.1275,84779.0
2019-04-23 10:10:00,74.23,74.51,74.15,74.3,102771.0,71.1371,71.4055,71.0605,71.2042,102771.0
2019-04-23 10:15:00,74.31,74.39,74.19,74.28,81876.0,71.2138,71.2905,71.0988,71.185,81876.0
2019-04-23 10:20:00,74.29,74.57,74.29,74.56,189848.0,71.1946,71.463,71.1946,71.4534,189848.0
2019-04-23 10:25:00,74.56,74.68,74.48,74.66,46617.0,71.4534,71.5684,71.3767,71.5492,46617.0
2019-04-23 10:30:00,74.66,74.76,74.6,74.66,56547.0,71.5492,71.645,71.4917,71.5492,56547.0
2019-04-23 10:35:00,74.69,74.96,74.59,74.96,82211.0,71.578,71.8367,71.4821,71.8367,82211.0
2019-04-23 10:40:00,74.99,75.23,74.97,75.23,39385.0,71.8655,72.0955,71.8463,72.0955,39385.0
2019-04-23 10:45:00,75.22,75.33,75.15,75.17,43139.0,72.0859,72.1913,72.0188,72.038,43139.0
2019-04-23 10:50:00,75.17,75.48,75.17,75.41,87329.0,72.038,72.335,72.038,72.268,87329.0
2019-04-23 10:55:00,75.43,75.62,75.42,75.57,62116.0,72.2871,72.4692,72.2775,72.4213,62116.0
2019-04-23 11:00:00,75.57,75.84,75.56,75.81,65032.0,72.4213,72.68,72.4117,72.6513,65032.0
2019-04-23 11:05:00,75.79,75.84,75.7,75.82,21780.0,72.6321,72.68,72.5459,72.6609,21780.0
2019-04-23 11:10:00,75.82,75.94,75.82,75.91,21972.0,72.6609,72.7759,72.6609,72.7471,21972.0
2019-04-23 11:15:00,75.91,76.17,75.85,76.17,83415.0,72.7471,72.9963,72.6896,72.9963,83415.0
2019-04-23 11:20:00,76.18,76.41,76.17,76.41,52300.0,73.0059,73.2263,72.9963,73.2263,52300.0
2019-04-23 11:25:00,76.41,76.47,76.32,76.44,58943.0,73.2263,73.2838,73.14,73.255,58943.0
2019-04-23 11:30:00,76.45,76.52,76.3,76.45,26266.0,73.2646,73.3317,73.1209,73.2646,26266.0
2019-04-23 11:35:00,76.45,76.45,76.29,76.42,16021.0,73.2646,73.2646,73.1113,73.2359,16021.0
2019-04-23 11:40:00,76.41,76.65,76.4,76.63,32923.0,73.2263,73.4563,73.2167,73.4371,32923.0
2019-04-23 11:45:00,76.61,76.69,76.58,76.65,20495.0,73.418,73.4946,73.3892,73.4563,20495.0
2019-04-23 11:50:00,76.65,76.65,76.54,76.56,45599.0,73.4563,73.4563,73.3509,73.37,45599.0
2019-04-23 11:55:00,76.56,76.62,76.53,76.57,31641.0,73.37,73.4275,73.3413,73.3796,31641.0
2019-04-23 12:00:00,76.56,76.72,76.53,76.68,26551.0,73.37,73.5234,73.3413,73.485,26551.0
2019-04-23 12:05:00,76.68,76.8,76.68,76.73,32369.0,73.485,73.6,73.485,73.533,32369.0
2019-04-23 12:10:00,76.73,76.73,76.59,76.64,11198.0,73.533,73.533,73.3988,73.4467,11198.0
2019-04-23 12:15:00,76.66,76.66,76.48,76.49,10328.0,73.4659,73.4659,73.2934,73.303,10328.0
2019-04-23 12:20:00,76.48,76.48,76.31,76.33,6386.0,73.2934,73.2934,73.1305,73.1496,6386.0
2019-04-23 12:25:00,76.33,76.5,76.33,76.5,11053.0,73.1496,73.3125,73.1496,73.3125,11053.0
2019-04-23 12:30:00,76.51,76.67,76.5,76.57,32377.0,73.3221,73.4755,73.3125,73.3796,32377.0
2019-04-23 12:35:00,76.56,76.68,76.56,76.62,10467.0,73.37,73.485,73.37,73.4275,10467.0
2019-04-23 12:40:00,76.61,76.67,76.58,76.67,22942.0,73.418,73.4755,73.3892,73.4755,22942.0
2019-04-23 12:45:00,76.66,76.73,76.59,76.62,41574.0,73.4659,73.533,73.3988,73.4275,41574.0
2019-04-23 12:50:00,76.63,76.74,76.61,76.72,9981.0,73.4371,73.5425,73.418,73.5234,9981.0
2019-04-23 12:55:00,76.71,76.75,76.68,76.69,11280.0,73.5138,73.5521,73.485,73.4946,11280.0
2019-04-23 13:00:00,76.69,76.76,76.61,76.64,17826.0,73.4946,73.5617,73.418,73.4467,17826.0
2019-04-23 13:05:00,76.64,76.65,76.46,76.51,26068.0,73.4467,73.4563,73.2742,73.3221,26068.0
2019-04-23 13:10:00,76.51,76.57,76.48,76.49,14756.0,73.3221,73.3796,73.2934,73.303,14756.0
2019-04-23 13:15:00,76.49,76.57,76.48,76.57,13858.0,73.303,73.3796,73.2934,73.3796,13858.0
2019-04-23 13:20:00,76.58,76.59,76.46,76.46,7352.0,73.3892,73.3988,73.2742,73.2742,7352.0
2019-04-23 13:25:00,76.47,76.47,76.36,76.36,11123.0,73.2838,73.2838,73.1784,73.1784,11123.0
2019-04-23 13:30:00,76.35,76.46,76.35,76.38,26713.0,73.1688,73.2742,73.1688,73.1975,26713.0
2019-04-23 13:35:00,76.38,76.39,76.22,76.23,14502.0,73.1975,73.2071,73.0442,73.0538,14502.0
2019-04-23 13:40:00,76.22,76.27,76.19,76.24,28903.0,73.0442,73.0921,73.0155,73.0634,28903.0
2019-04-23 13:45:00,76.24,76.26,76.14,76.17,26606.0,73.0634,73.0825,72.9675,72.9963,26606.0
2019-04-23 13:50:00,76.17,76.23,76.04,76.05,30564.0,72.9963,73.0538,72.8717,72.8813,30564.0
2019-04-23 13:55:00,76.05,76.14,76.05,76.09,36021.0,72.8813,72.9675,72.8813,72.9196,36021.0
2019-04-23 14:00:00,76.09,76.1,75.97,76.03,27474.0,72.9196,72.9292,72.8046,72.8621,27474.0
2019-04-23 14:05:00,76.03,76.2,76.03,76.2,41778.0,72.8621,73.025,72.8621,73.025,41778.0
2019-04-23 14:10:00,76.19,76.23,76.16,76.21,22668.0,73.0155,73.0538,72.9867,73.0346,22668.0
2019-04-23 14:15:00,76.21,76.29,76.19,76.26,23190.0,73.0346,73.1113,73.0155,73.0825,23190.0
2019-04-23 14:20:00,76.26,76.26,76.15,76.15,8491.0,73.0825,73.0825,72.9771,72.9771,8491.0
2019-04-23 14:25:00,76.14,76.27,76.14,76.21,13949.0,72.9675,73.0921,72.9675,73.0346,13949.0
2019-04-23 14:30:00,76.21,76.22,76.17,76.17,13999.0,73.0346,73.0442,72.9963,72.9963,13999.0
2019-04-23 14:35:00,76.18,76.19,76.09,76.1,9553.0,73.0059,73.0155,72.9196,72.9292,9553.0
2019-04-23 14:40:00,76.12,76.22,76.1,76.16,14817.0,72.9484,73.0442,72.9292,72.9867,14817.0
2019-04-23 14:45:00,76.17,76.23,76.15,76.16,20898.0,72.9963,73.0538,72.9771,72.9867,20898.0
2019-04-23 14:50:00,76.17,76.17,76.04,76.1,23709.0,72.9963,72.9963,72.8717,72.9292,23709.0
2019-04-23 14:55:00,76.06,76.11,76.02,76.05,27234.0,72.8909,72.9388,72.8525,72.8813,27234.0
2019-04-23 15:00:00,76.05,76.05,75.93,75.97,23500.0,72.8813,72.8813,72.7663,72.8046,23500.0
2019-04-23 15:05:00,75.97,76.0,75.96,75.97,50636.0,72.8046,72.8334,72.795,72.8046,50636.0
2019-04-23 15:10:00,75.97,76.02,75.96,75.96,25523.0,72.8046,72.8525,72.795,72.795,25523.0
2019-04-23 15:15:00,75.95,75.96,75.87,75.9,30640.0,72.7855,72.795,72.7088,72.7375,30640.0
2019-04-23 15:20:00,75.9,75.91,75.88,75.9,18845.0,72.7375,72.7471,72.7184,72.7375,18845.0
2019-04-23 15:25:00,75.9,75.91,75.83,75.83,29331.0,72.7375,72.7471,72.6705,72.6705,29331.0
2019-04-23 15:30:00,75.85,76.01,75.85,75.92,19628.0,72.6896,72.843,72.6896,72.7567,19628.0
2019-04-23 15:35:00,75.92,75.93,75.78,75.79,33167.0,72.7567,72.7663,72.6225,72.6321,33167.0
2019-04-23 15:40:00,75.78,75.82,75.71,75.78,30044.0,72.6225,72.6609,72.5555,72.6225,30044.0
2019-04-23 15:45:00,75.78,75.79,75.62,75.66,52155.0,72.6225,72.6321,72.4692,72.5075,52155.0
2019-04-23 15:50:00,75.65,75.7,75.58,75.63,118656.0,72.498,72.5459,72.4309,72.4788,118656.0
2019-04-23 15:55:00,75.63,75.66,75.52,75.56,226553.0,72.4788,72.5075,72.3734,72.4117,226553.0
2019-04-24 09:30:00,75.84,76.2,75.67,75.97,73103.0,72.68,73.025,72.5171,72.8046,73103.0
2019-04-24 09:35:00,75.93,76.25,75.93,76.16,29073.0,72.7663,73.073,72.7663,72.9867,29073.0
2019-04-24 09:40:00,76.22,76.22,75.88,75.88,12362.0,73.0442,73.0442,72.7184,72.7184,12362.0
2019-04-24 09:45:00,75.91,75.93,75.66,75.79,9740.0,72.7471,72.7663,72.5075,72.6321,9740.0
2019-04-24 09:50:00,75.78,75.78,75.43,75.55,27106.0,72.6225,72.6225,72.2871,72.4021,27106.0
2019-04-24 09:55:00,75.55,75.78,75.52,75.78,20506.0,72.4021,72.6225,72.3734,72.6225,20506.0
2019-04-24 10:00:00,75.8,75.86,75.67,75.8,33951.0,72.6417,72.6992,72.5171,72.6417,33951.0
2019-04-24 10:05:00,75.79,76.0,75.78,75.88,19363.0,72.6321,72.8334,72.6225,72.7184,19363.0
2019-04-24 10:10:00,75.87,75.92,75.8,75.86,9611.0,72.7088,72.7567,72.6417,72.6992,9611.0
2019-04-24 10:15:00,75.9,75.95,75.78,75.8,10949.0,72.7375,72.7855,72.6225,72.6417,10949.0
2019-04-24 10:20:00,75.79,75.87,75.79,75.85,12350.0,72.6321,72.7088,72.6321,72.6896,12350.0
2019-04-24 10:25:00,75.87,75.98,75.87,75.96,7974.0,72.7088,72.8142,72.7088,72.795,7974.0
2019-04-24 10:30:00,76.0,76.02,75.94,75.98,8663.0,72.8334,72.8525,72.7759,72.8142,8663.0
2019-04-24 10:35:00,75.97,76.04,75.87,75.87,12791.0,72.8046,72.8717,72.7088,72.7088,12791.0
2019-04-24 10:40:00,75.86,75.98,75.81,75.87,7980.0,72.6992,72.8142,72.6513,72.7088,7980.0
2019-04-24 10:45:00,75.88,76.04,75.88,76.0,9813.0,72.7184,72.8717,72.7184,72.8334,9813.0
2019-04-24 10:50:00,76.0,76.15,75.96,76.12,17570.0,72.8334,72.9771,72.795,72.9484,17570.0
2019-04-24 10:55:00,76.13,76.21,76.08,76.19,10137.0,72.958,73.0346,72.91,73.0155,10137.0
2019-04-24 11:00:00,76.2,76.23,76.11,76.12,9899.0,73.025,73.0538,72.9388,72.9484,9899.0
2019-04-24 11:05:00,76.13,76.2,76.1,76.15,12498.0,72.958,73.025,72.9292,72.9771,12498.0
2019-04-24 11:10:00,76.15,76.36,76.15,76.33,13983.0,72.9771,73.1784,72.9771,73.1496,13983.0
2019-04-24 11:15:00,76.32,76.34,76.25,76.34,11006.0,73.14,73.1592,73.073,73.1592,11006.0
2019-04-24 11:20:00,76.33,76.33,76.23,76.23,11230.0,73.1496,73.1496,73.0538,73.0538,11230.0
2019-04-24 11:25:00,76.24,76.28,76.18,76.19,7396.0,73.0634,73.1017,73.0059,73.0155,7396.0
2019-04-24 11:30:00,76.21,76.28,76.15,76.15,9400.0,73.0346,73.1017,72.9771,72.9771,9400.0
2019-04-24 11:35:00,76.16,76.25,76.15,76.19,6252.0,72.9867,73.073,72.9771,73.0155,6252.0
2019-04-24 11:40:00,76.17,76.37,76.17,76.32,8770.0,72.9963,73.188,72.9963,73.14,8770.0
2019-04-24 11:45:00,76.29,76.33,76.22,76.24,5274.0,73.1113,73.1496,73.0442,73.0634,5274.0
2019-04-24 11:50:00,76.21,76.35,76.2,76.35,5850.0,73.0346,73.1688,73.025,73.1688,5850.0
2019-04-24 11:55:00,76.35,76.42,76.26,76.39,32686.0,73.1688,73.2359,73.0825,73.2071,32686.0
2019-04-24 12:00:00,76.37,76.41,76.32,76.32,5925.0,73.188,73.2263,73.14,73.14,5925.0
2019-04-24 12:05:00,76.32,76.33,76.26,76.3,7520.0,73.14,73.1496,73.0825,73.1209,7520.0
2019-04-24 12:10:00,76.3,76.34,76.29,76.32,7147.0,73.1209,73.1592,73.1113,73.14,7147.0
2019-04-24 12:15:00,76.33,76.47,76.32,76.45,11783.0,73.1496,73.2838,73.14,73.2646,11783.0
2019-04-24 12:20:00,76.46,76.5,76.43,76.46,10136.0,73.2742,73.3125,73.2455,73.2742,10136.0
2019-04-24 12:25:00,76.46,76.52,76.46,76.48,11917.0,73.2742,73.3317,73.2742,73.2934,11917.0
2019-04-24 12:30:00,76.48,76.6,76.48,76.52,10544.0,73.2934,73.4084,73.2934,73.3317,10544.0
2019-04-24 12:35:00,76.52,76.62,76.52,76.62,6112.0,73.3317,73.4275,73.3317,73.4275,6112.0
2019-04-24 12:40:00,76.61,76.63,76.52,76.52,20544.0,73.418,73.4371,73.3317,73.3317,20544.0
2019-04-24 12:45:00,76.52,76.54,76.48,76.48,8851.0,73.3317,73.3509,73.2934,73.2934,8851.0
2019-04-24 12:50:00,76.48,76.54,76.42,76.42,22797.0,73.2934,73.3509,73.2359,73.2359,22797.0
2019-04-24 12:55:00,76.42,76.42,76.28,76.3,8733.0,73.2359,73.2359,73.1017,73.1209,8733.0
2019-04-24 13:00:00,76.3,76.4,76.29,76.4,5908.0,73.1209,73.2167,73.1113,73.2167,5908.0
2019-04-24 13:05:00,76.4,76.46,76.39,76.45,8006.0,73.2167,73.2742,73.2071,73.2646,8006.0
2019-04-24 13:10:00,76.45,76.45,76.38,76.38,5141.0,73.2646,73.2646,73.1975,73.1975,5141.0
2019-04-24 13:15:00,76.38,76.45,76.38,76.45,3624.0,73.1975,73.2646,73.1975,73.2646,3624.0
2019-04-24 13:20:00,76.44,76.45,76.39,76.45,5955.0,73.255,73.2646,73.2071,73.2646,5955.0
2019-04-24 13:25:00,76.44,76.44,76.4,76.41,5339.0,73.255,73.255,73.2167,73.2263,5339.0
2019-04-24 13:30:00,76.42,76.47,76.41,76.44,3385.0,73.2359,73.2838,73.2263,73.255,3385.0
2019-04-24 13:35:00,76.43,76.46,76.42,76.43,5098.0,73.2455,73.2742,73.2359,73.2455,5098.0
2019-04-24 13:40:00,76.43,76.43,76.38,76.4,2893.0,73.2455,73.2455,73.1975,73.2167,2893.0
2019-04-24 13:45:00,76.41,76.53,76.41,76.53,7340.0,73.2263,73.3413,73.2263,73.3413,7340.0
2019-04-24 13:50:00,76.55,76.58,76.49,76.58,8707.0,73.3605,73.3892,73.303,73.3892,8707.0
2019-04-24 13:55:00,76.56,76.56,76.46,76.47,6931.0,73.37,73.37,73.2742,73.2838,6931.0
2019-04-24 14:00:00,76.48,76.53,76.45,76.48,6905.0,73.2934,73.3413,73.2646,73.2934,6905.0
2019-04-24 14:05:00,76.47,76.48,76.37,76.37,14171.0,73.2838,73.2934,73.188,73.188,14171.0
2019-04-24 14:10:00,76.37,76.37,76.3,76.36,8546.0,73.188,73.188,73.1209,73.1784,8546.0
2019-04-24 14:15:00,76.36,76.36,76.22,76.22,8734.0,73.1784,73.1784,73.0442,73.0442,8734.0
2019-04-24 14:20:00,76.23,76.26,76.19,76.19,9014.0,73.0538,73.0825,73.0155,73.0155,9014.0
2019-04-24 14:25:00,76.19,76.2,76.15,76.17,10749.0,73.0155,73.025,72.9771,72.9963,10749.0
2019-04-24 14:30:00,76.16,76.22,76.15,76.19,7287.0,72.9867,73.0442,72.9771,73.0155,7287.0
2019-04-24 14:35:00,76.2,76.24,76.15,76.15,6706.0,73.025,73.0634,72.9771,72.9771,6706.0
2019-04-24 14:40:00,76.16,76.22,76.15,76.18,7067.0,72.9867,73.0442,72.9771,73.0059,7067.0
2019-04-24 14:45:00,76.17,76.21,76.1,76.14,10133.0,72.9963,73.0346,72.9292,72.9675,10133.0
2019-04-24 14:50:00,76.14,76.18,76.11,76.15,7099.0,72.9675,73.0059,72.9388,72.9771,7099.0
2019-04-24 14:55:00,76.13,76.23,76.13,76.2,7617.0,72.958,73.0538,72.958,73.025,7617.0
2019-04-24 15:00:00,76.2,76.22,76.16,76.16,9940.0,73.025,73.0442,72.9867,72.9867,9940.0
2019-04-24 15:05:00,76.16,76.18,76.15,76.17,5128.0,72.9867,73.0059,72.9771,72.9963,5128.0
2019-04-24 15:10:00,76.16,76.18,76.07,76.08,14848.0,72.9867,73.0059,72.9005,72.91,14848.0
2019-04-24 15:15:00,76.07,76.1,76.01,76.09,14770.0,72.9005,72.9292,72.843,72.9196,14770.0
2019-04-24 15:20:00,76.1,76.1,76.0,76.0,14014.0,72.9292,72.9292,72.8334,72.8334,14014.0
2019-04-24 15:25:00,76.01,76.01,75.95,75.96,17648.0,72.843,72.843,72.7855,72.795,17648.0
2019-04-24 15:30:00,75.95,75.98,75.89,75.9,16909.0,72.7855,72.8142,72.728,72.7375,16909.0
2019-04-24 15:35:00,75.9,75.92,75.89,75.92,9674.0,72.7375,72.7567,72.728,72.7567,9674.0
2019-04-24 15:40:00,75.92,75.93,75.85,75.92,25214.0,72.7567,72.7663,72.6896,72.7567,25214.0
2019-04-24 15:45:00,75.92,75.93,75.89,75.9,20747.0,72.7567,72.7663,72.728,72.7375,20747.0
2019-04-24 15:50:00,75.9,75.9,75.81,75.82,47053.0,72.7375,72.7375,72.6513,72.6609,47053.0
2019-04-24 15:55:00,75.82,75.84,75.61,75.79,186745.0,72.6609,72.68,72.4596,72.6321,186745.0
2019-04-25 09:30:00,75.26,75.54,75.06,75.06,28948.0,72.1242,72.3925,71.9325,71.9325,28948.0
2019-04-25 09:35:00,75.08,75.24,74.94,75.24,8971.0,71.9517,72.105,71.8175,72.105,8971.0
2019-04-25 09:40:00,75.23,75.34,75.18,75.25,7119.0,72.0955,72.2009,72.0475,72.1146,7119.0
2019-04-25 09:45:00,75.24,75.39,75.24,75.27,12093.0,72.105,72.2488,72.105,72.1338,12093.0
2019-04-25 09:50:00,75.3,75.71,75.3,75.69,28282.0,72.1625,72.5555,72.1625,72.5363,28282.0
2019-04-25 09:55:00,75.78,75.94,75.78,75.94,6327.0,72.6225,72.7759,72.6225,72.7759,6327.0
2019-04-25 10:00:00,75.95,76.17,75.87,76.17,7987.0,72.7855,72.9963,72.7088,72.9963,7987.0
2019-04-25 10:05:00,76.15,76.18,76.05,76.05,10947.0,72.9771,73.0059,72.8813,72.8813,10947.0
2019-04-25 10:10:00,76.05,76.05,75.78,75.78,11367.0,72.8813,72.8813,72.6225,72.6225,11367.0
2019-04-25 10:15:00,75.78,76.08,75.78,76.08,9041.0,72.6225,72.91,72.6225,72.91,9041.0
2019-04-25 10:20:00,76.09,76.11,75.96,76.06,6722.0,72.9196,72.9388,72.795,72.8909,6722.0
2019-04-25 10:25:00,76.11,76.2,76.08,76.16,5178.0,72.9388,73.025,72.91,72.9867,5178.0
2019-04-25 10:30:00,76.14,76.2,75.99,76.16,4858.0,72.9675,73.025,72.8238,72.9867,4858.0
2019-04-25 10:35:00,76.18,76.43,76.18,76.4,6744.0,73.0059,73.2455,73.0059,73.2167,6744.0
2019-04-25 10:40:00,76.44,76.52,76.37,76.45,14107.0,73.255,73.3317,73.188,73.2646,14107.0
2019-04-25 10:45:00,76.49,76.53,76.39,76.47,6714.0,73.303,73.3413,73.2071,73.2838,6714.0
2019-04-25 10:50:00,76.51,76.52,76.37,76.47,7248.0,73.3221,73.3317,73.188,73.2838,7248.0
2019-04-25 10:55:00,76.45,76.56,76.44,76.5,5778.0,73.2646,73.37,73.255,73.3125,5778.0
2019-04-25 11:00:00,76.52,76.6,76.43,76.56,8272.0,73.3317,73.4084,73.2455,73.37,8272.0
2019-04-25 11:05:00,76.57,76.6,76.5,76.59,14416.0,73.3796,73.4084,73.3125,73.3988,14416.0
2019-04-25 11:10:00,76.59,76.59,76.48,76.55,21387.0,73.3988,73.3988,73.2934,73.3605,21387.0
2019-04-25 11:15:00,76.56,76.56,76.45,76.5,20758.0,73.37,73.37,73.2646,73.3125,20758.0
2019-04-25 11:20:00,76.49,76.55,76.47,76.54,11609.0,73.303,73.3605,73.2838,73.3509,11609.0
2019-04-25 11:25:00,76.55,76.66,76.5,76.53,11437.0,73.3605,73.4659,73.3125,73.3413,11437.0
2019-04-25 11:30:00,76.54,76.61,76.5,76.52,5200.0,73.3509,73.418,73.3125,73.3317,5200.0
2019-04-25 11:35:00,76.51,76.65,76.51,76.61,8004.0,73.3221,73.4563,73.3221,73.418,8004.0
2019-04-25 11:40:00,76.59,76.66,76.5,76.61,6230.0,73.3988,73.4659,73.3125,73.418,6230.0
2019-04-25 11:45:00,76.63,76.66,76.56,76.58,3900.0,73.4371,73.4659,73.37,73.3892,3900.0
2019-04-25 11:50:00,76.59,76.61,76.53,76.53,4314.0,73.3988,73.418,73.3413,73.3413,4314.0
2019-04-25 11:55:00,76.5,76.52,76.46,76.46,5015.0,73.3125,73.3317,73.2742,73.2742,5015.0
2019-04-25 12:00:00,76.47,76.5,76.43,76.48,4791.0,73.2838,73.3125,73.2455,73.2934,4791.0
2019-04-25 12:05:00,76.49,76.54,76.47,76.51,4801.0,73.303,73.3509,73.2838,73.3221,4801.0
2019-04-25 12:10:00,76.5,76.54,76.49,76.54,2700.0,73.3125,73.3509,73.303,73.3509,2700.0
2019-04-25 12:15:00,76.54,76.59,76.48,76.5,5487.0,73.3509,73.3988,73.2934,73.3125,5487.0
2019-04-25 12:20:00,76.5,76.55,76.47,76.53,4710.0,73.3125,73.3605,73.2838,73.3413,4710.0
2019-04-25 12:25:00,76.51,76.55,76.46,76.47,5993.0,73.3221,73.3605,73.2742,73.2838,5993.0
2019-04-25 12:30:00,76.48,76.56,76.47,76.55,4542.0,73.2934,73.37,73.2838,73.3605,4542.0
2019-04-25 12:35:00,76.55,76.61,76.54,76.6,5559.0,73.3605,73.418,73.3509,73.4084,5559.0
2019-04-25 12:40:00,76.58,76.64,76.55,76.63,6418.0,73.3892,73.4467,73.3605,73.4371,6418.0
2019-04-25 12:45:00,76.63,76.68,76.62,76.68,6942.0,73.4371,73.485,73.4275,73.485,6942.0
2019-04-25 12:50:00,76.67,76.67,76.6,76.61,4112.0,73.4755,73.4755,73.4084,73.418,4112.0
2019-04-25 12:55:00,76.62,76.63,76.57,76.62,6708.0,73.4275,73.4371,73.3796,73.4275,6708.0
2019-04-25 13:00:00,76.62,76.65,76.59,76.6,9096.0,73.4275,73.4563,73.3988,73.4084,9096.0
2019-04-25 13:05:00,76.6,76.71,76.6,76.71,6660.0,73.4084,73.5138,73.4084,73.5138,6660.0
2019-04-25 13:10:00,76.71,76.76,76.7,76.76,5887.0,73.5138,73.5617,73.5042,73.5617,5887.0
2019-04-25 13:15:00,76.77,76.8,76.75,76.76,7372.0,73.5713,73.6,73.5521,73.5617,7372.0
2019-04-25 13:20:00,76.77,76.77,76.71,76.73,6080.0,73.5713,73.5713,73.5138,73.533,6080.0
2019-04-25 13:25:00,76.73,76.8,76.72,76.78,4803.0,73.533,73.6,73.5234,73.5809,4803.0
2019-04-25 13:30:00,76.79,76.87,76.79,76.87,7168.0,73.5905,73.6671,73.5905,73.6671,7168.0
2019-04-25 13:35:00,76.87,76.9,76.86,76.89,6883.0,73.6671,73.6959,73.6575,73.6863,6883.0
2019-04-25 13:40:00,76.89,76.89,76.79,76.85,13114.0,73.6863,73.6863,73.5905,73.648,13114.0
2019-04-25 13:45:00,76.85,76.89,76.85,76.85,7673.0,73.648,73.6863,73.648,73.648,7673.0
2019-04-25 13:50:00,76.84,76.84,76.75,76.76,9079.0,73.6384,73.6384,73.5521,73.5617,9079.0
2019-04-25 13:55:00,76.76,76.87,76.75,76.85,10329.0,73.5617,73.6671,73.5521,73.648,10329.0
2019-04-25 14:00:00,76.87,76.99,76.87,76.94,12102.0,73.6671,73.7821,73.6671,73.7342,12102.0
2019-04-25 14:05:00,76.94,76.96,76.92,76.96,8837.0,73.7342,73.7534,73.715,73.7534,8837.0
2019-04-25 14:10:00,76.96,77.0,76.95,77.0,8617.0,73.7534,73.7917,73.7438,73.7917,8617.0
2019-04-25 14:15:00,77.01,77.04,76.97,76.97,12209.0,73.8013,73.83,73.763,73.763,12209.0
2019-04-25 14:20:00,76.96,76.96,76.86,76.9,8793.0,73.7534,73.7534,73.6575,73.6959,8793.0
2019-04-25 14:25:00,76.91,76.94,76.89,76.92,5433.0,73.7055,73.7342,73.6863,73.715,5433.0
2019-04-25 14:30:00,76.92,77.0,76.92,77.0,7714.0,73.715,73.7917,73.715,73.7917,7714.0
2019-04-25 14:35:00,76.99,77.04,76.93,77.02,10895.0,73.7821,73.83,73.7246,73.8109,10895.0
2019-04-25 14:40:00,77.01,77.03,76.91,76.91,6492.0,73.8013,73.8205,73.7055,73.7055,6492.0
2019-04-25 14:45:00,76.91,76.94,76.87,76.87,12224.0,73.7055,73.7342,73.6671,73.6671,12224.0
2019-04-25 14:50:00,76.86,76.89,76.81,76.83,8538.0,73.6575,73.6863,73.6096,73.6288,8538.0
2019-04-25 14:55:00,76.82,76.85,76.79,76.8,8188.0,73.6192,73.648,73.5905,73.6,8188.0
2019-04-25 15:00:00,76.8,76.85,76.8,76.81,8683.0,73.6,73.648,73.6,73.6096,8683.0
2019-04-25 15:05:00,76.81,76.81,76.78,76.81,6565.0,73.6096,73.6096,73.5809,73.6096,6565.0
2019-04-25 15:10:00,76.81,76.83,76.76,76.79,11815.0,73.6096,73.6288,73.5617,73.5905,11815.0
2019-04-25 15:15:00,76.8,76.91,76.8,76.9,7200.0,73.6,73.7055,73.6,73.6959,7200.0
2019-04-25 15:20:00,76.9,76.95,76.88,76.9,19857.0,73.6959,73.7438,73.6767,73.6959,19857.0
2019-04-25 15:25:00,76.92,76.94,76.88,76.92,12714.0,73.715,73.7342,73.6767,73.715,12714.0
2019-04-25 15:30:00,76.92,76.96,76.88,76.91,12559.0,73.715,73.7534,73.6767,73.7055,12559.0
2019-04-25 15:35:00,76.91,76.92,76.81,76.84,17888.0,73.7055,73.715,73.6096,73.6384,17888.0
2019-04-25 15:40:00,76.84,76.9,76.84,76.89,20506.0,73.6384,73.6959,73.6384,73.6863,20506.0
2019-04-25 15:45:00,76.88,76.92,76.86,76.89,37234.0,73.6767,73.715,73.6575,73.6863,37234.0
2019-04-25 15:50:00,76.89,76.9,76.81,76.81,60617.0,73.6863,73.6959,73.6096,73.6096,60617.0
2019-04-25 15:55:00,76.82,76.85,76.72,76.72,98351.0,73.6192,73.648,73.5234,73.5234,98351.0
2019-04-26 09:30:00,76.98,77.0,76.68,76.73,18124.0,73.7725,73.7917,73.485,73.533,18124.0
2019-04-26 09:35:00,76.75,76.9,76.66,76.75,7883.0,73.5521,73.6959,73.4659,73.5521,7883.0
2019-04-26 09:40:00,76.8,76.81,76.61,76.81,5895.0,73.6,73.6096,73.418,73.6096,5895.0
2019-04-26 09:45:00,76.8,76.8,76.62,76.67,1700.0,73.6,73.6,73.4275,73.4755,1700.0
2019-04-26 09:50:00,76.72,76.72,76.41,76.41,5125.0,73.5234,73.5234,73.2263,73.2263,5125.0
2019-04-26 09:55:00,76.41,76.55,76.41,76.48,13689.0,73.2263,73.3605,73.2263,73.2934,13689.0
2019-04-26 10:00:00,76.52,76.61,76.47,76.61,9975.0,73.3317,73.418,73.2838,73.418,9975.0
2019-04-26 10:05:00,76.62,76.63,76.5,76.54,9856.0,73.4275,73.4371,73.3125,73.3509,9856.0
2019-04-26 10:10:00,76.54,76.55,76.3,76.35,10915.0,73.3509,73.3605,73.1209,73.1688,10915.0
2019-04-26 10:15:00,76.36,76.54,76.36,76.54,4798.0,73.1784,73.3509,73.1784,73.3509,4798.0
2019-04-26 10:20:00,76.53,76.68,76.53,76.61,3050.0,73.3413,73.485,73.3413,73.418,3050.0
2019-04-26 10:25:00,76.59,76.74,76.57,76.74,7542.0,73.3988,73.5425,73.3796,73.5425,7542.0
2019-04-26 10:30:00,76.77,76.87,76.7,76.87,10016.0,73.5713,73.6671,73.5042,73.6671,10016.0
2019-04-26 10:35:00,76.88,77.0,76.85,77.0,13523.0,73.6767,73.7917,73.648,73.7917,13523.0
2019-04-26 10:40:00,77.02,77.09,76.97,77.02,7499.0,73.8109,73.878,73.763,73.8109,7499.0
2019-04-26 10:45:00,77.03,77.03,76.91,76.92,5000.0,73.8205,73.8205,73.7055,73.715,5000.0
2019-04-26 10:50:00,76.93,77.12,76.91,77.0,32135.0,73.7246,73.9067,73.7055,73.7917,32135.0
2019-04-26 10:55:00,77.01,77.02,76.89,76.89,23903.0,73.8013,73.8109,73.6863,73.6863,23903.0
2019-04-26 11:00:00,76.9,77.06,76.86,76.87,20885.0,73.6959,73.8492,73.6575,73.6671,20885.0
2019-04-26 11:05:00,76.81,76.84,76.68,76.8,17851.0,73.6096,73.6384,73.485,73.6,17851.0
2019-04-26 11:10:00,76.79,76.82,76.78,76.8,11802.0,73.5905,73.6192,73.5809,73.6,11802.0
2019-04-26 11:15:00,76.81,76.85,76.79,76.81,5064.0,73.6096,73.648,73.5905,73.6096,5064.0
2019-04-26 11:20:00,76.86,77.03,76.86,76.94,13447.0,73.6575,73.8205,73.6575,73.7342,13447.0
2019-04-26 11:25:00,76.96,76.97,76.89,76.94,8935.0,73.7534,73.763,73.6863,73.7342,8935.0
2019-04-26 11:30:00,76.92,77.0,76.92,76.97,14487.0,73.715,73.7917,73.715,73.763,14487.0
2019-04-26 11:35:00,76.98,77.04,76.95,76.95,6901.0,73.7725,73.83,73.7438,73.7438,6901.0
2019-04-26 11:40:00,76.95,77.15,76.95,77.14,12848.0,73.7438,73.9355,73.7438,73.9259,12848.0
2019-04-26 11:45:00,77.14,77.19,77.13,77.17,9179.0,73.9259,73.9738,73.9163,73.9546,9179.0
2019-04-26 11:50:00,77.18,77.36,77.14,77.28,12250.0,73.9642,74.1367,73.9259,74.06,12250.0
2019-04-26 11:55:00,77.28,77.3,77.21,77.22,14798.0,74.06,74.0792,73.993,74.0025,14798.0
2019-04-26 12:00:00,77.21,77.26,77.19,77.2,10130.0,73.993,74.0409,73.9738,73.9834,10130.0
2019-04-26 12:05:00,77.2,77.3,77.2,77.26,8131.0,73.9834,74.0792,73.9834,74.0409,8131.0
2019-04-26 12:10:00,77.26,77.27,77.19,77.19,4600.0,74.0409,74.0505,73.9738,73.9738,4600.0
2019-04-26 12:15:00,77.2,77.2,77.14,77.19,3894.0,73.9834,73.9834,73.9259,73.9738,3894.0
2019-04-26 12:20:00,77.18,77.26,77.15,77.25,5996.0,73.9642,74.0409,73.9355,74.0313,5996.0
2019-04-26 12:25:00,77.25,77.25,77.15,77.15,4565.0,74.0313,74.0313,73.9355,73.9355,4565.0
2019-04-26 12:30:00,77.15,77.2,77.15,77.2,2416.0,73.9355,73.9834,73.9355,73.9834,2416.0
2019-04-26 12:35:00,77.2,77.2,77.13,77.14,5370.0,73.9834,73.9834,73.9163,73.9259,5370.0
2019-04-26 12:40:00,77.14,77.14,77.02,77.04,5020.0,73.9259,73.9259,73.8109,73.83,5020.0
2019-04-26 12:45:00,77.02,77.13,77.01,77.12,8308.0,73.8109,73.9163,73.8013,73.9067,8308.0
2019-04-26 12:50:00,77.12,77.12,77.05,77.08,2586.0,73.9067,73.9067,73.8396,73.8684,2586.0
2019-04-26 12:55:00,77.08,77.09,77.03,77.05,3825.0,73.8684,73.878,73.8205,73.8396,3825.0
2019-04-26 13:00:00,77.05,77.05,77.0,77.04,6670.0,73.8396,73.8396,73.7917,73.83,6670.0
2019-04-26 13:05:00,77.03,77.15,77.02,77.15,8382.0,73.8205,73.9355,73.8109,73.9355,8382.0
2019-04-26 13:10:00,77.15,77.21,77.15,77.21,5059.0,73.9355,73.993,73.9355,73.993,5059.0
2019-04-26 13:15:00,77.22,77.22,77.15,77.15,1700.0,74.0025,74.0025,73.9355,73.9355,1700.0
2019-04-26 13:20:00,77.16,77.16,77.13,77.15,4633.0,73.945,73.945,73.9163,73.9355,4633.0
2019-04-26 13:25:00,77.14,77.16,77.12,77.15,3435.0,73.9259,73.945,73.9067,73.9355,3435.0
2019-04-26 13:30:00,77.17,77.19,77.15,77.15,3200.0,73.9546,73.9738,73.9355,73.9355,3200.0
2019-04-26 13:35:00,77.14,77.17,77.12,77.13,5330.0,73.9259,73.9546,73.9067,73.9163,5330.0
2019-04-26 13:40:00,77.14,77.14,77.07,77.09,8035.0,73.9259,73.9259,73.8588,73.878,8035.0
2019-04-26 13:45:00,77.1,77.15,77.08,77.08,4724.0,73.8875,73.9355,73.8684,73.8684,4724.0
2019-04-26 13:50:00,77.07,77.1,77.05,77.09,5264.0,73.8588,73.8875,73.8396,73.878,5264.0
2019-04-26 13:55:00,77.11,77.14,77.05,77.07,5565.0,73.8971,73.9259,73.8396,73.8588,5565.0
2019-04-26 14:00:00,77.07,77.07,76.98,77.05,4403.0,73.8588,73.8588,73.7725,73.8396,4403.0
2019-04-26 14:05:00,77.09,77.2,77.09,77.2,7000.0,73.878,73.9834,73.878,73.9834,7000.0
2019-04-26 14:10:00,77.18,77.18,77.08,77.16,4798.0,73.9642,73.9642,73.8684,73.945,4798.0
2019-04-26 14:15:00,77.14,77.16,77.1,77.11,4053.0,73.9259,73.945,73.8875,73.8971,4053.0
2019-04-26 14:20:00,77.09,77.14,77.08,77.08,3160.0,73.878,73.9259,73.8684,73.8684,3160.0
2019-04-26 14:25:00,77.07,77.11,77.07,77.07,6571.0,73.8588,73.8971,73.8588,73.8588,6571.0
2019-04-26 14:30:00,77.1,77.18,77.09,77.17,6790.0,73.8875,73.9642,73.878,73.9546,6790.0
2019-04-26 14:35:00,77.18,77.22,77.11,77.17,10108.0,73.9642,74.0025,73.8971,73.9546,10108.0
2019-04-26 14:40:00,77.17,77.19,77.14,77.18,4030.0,73.9546,73.9738,73.9259,73.9642,4030.0
2019-04-26 14:45:00,77.17,77.18,77.15,77.17,1992.0,73.9546,73.9642,73.9355,73.9546,1992.0
2019-04-26 14:50:00,77.18,77.22,77.15,77.18,7944.0,73.9642,74.0025,73.9355,73.9642,7944.0
2019-04-26 14:55:00,77.18,77.23,77.17,77.22,13289.0,73.9642,74.0121,73.9546,74.0025,13289.0
2019-04-26 15:00:00,77.23,77.3,77.21,77.28,6158.0,74.0121,74.0792,73.993,74.06,6158.0
2019-04-26 15:05:00,77.28,77.3,77.2,77.2,10379.0,74.06,74.0792,73.9834,73.9834,10379.0
2019-04-26 15:10:00,77.2,77.22,77.19,77.22,5955.0,73.9834,74.0025,73.9738,74.0025,5955.0
2019-04-26 15:15:00,77.22,77.26,77.19,77.25,7770.0,74.0025,74.0409,73.9738,74.0313,7770.0
2019-04-26 15:20:00,77.26,77.28,77.26,77.27,5609.0,74.0409,74.06,74.0409,74.0505,5609.0
2019-04-26 15:25:00,77.26,77.28,77.23,77.26,7259.0,74.0409,74.06,74.0121,74.0409,7259.0
2019-04-26 15:30:00,77.25,77.29,77.22,77.27,16624.0,74.0313,74.0696,74.0025,74.0505,16624.0
2019-04-26 15:35:00,77.27,77.36,77.27,77.36,17194.0,74.0505,74.1367,74.0505,74.1367,17194.0
2019-04-26 15:40:00,77.36,77.41,77.32,77.37,17668.0,74.1367,74.1846,74.0984,74.1463,17668.0
2019-04-26 15:45:00,77.37,77.38,77.28,77.28,15109.0,74.1463,74.1559,74.06,74.06,15109.0
2019-04-26 15:50:00,77.29,77.32,77.15,77.16,29740.0,74.0696,74.0984,73.9355,73.945,29740.0
2019-04-26 15:55:00,77.17,77.46,77.17,77.42,70457.0,73.9546,74.2325,73.9546,74.1942,70457.0
2019-04-29 09:30:00,77.47,77.59,77.32,77.55,40381.0,74.2421,74.3571,74.0984,74.3188,40381.0
2019-04-29 09:35:00,77.61,77.89,77.61,77.89,24636.0,74.3763,74.6446,74.3763,74.6446,24636.0
2019-04-29 09:40:00,77.9,77.96,77.76,77.78,30895.0,74.6542,74.7117,74.52,74.5392,30895.0
2019-04-29 09:45:00,77.81,77.82,77.58,77.63,13023.0,74.568,74.5775,74.3475,74.3955,13023.0
2019-04-29 09:50:00,77.62,77.63,77.5,77.57,29448.0,74.3859,74.3955,74.2709,74.338,29448.0
2019-04-29 09:55:00,77.55,77.79,77.55,77.79,15734.0,74.3188,74.5488,74.3188,74.5488,15734.0
2019-04-29 10:00:00,77.79,77.83,77.63,77.63,27212.0,74.5488,74.5871,74.3955,74.3955,27212.0
2019-04-29 10:05:00,77.66,77.7,77.47,77.56,8392.0,74.4242,74.4625,74.2421,74.3284,8392.0
2019-04-29 10:10:00,77.59,77.72,77.59,77.7,14248.0,74.3571,74.4817,74.3571,74.4625,14248.0
2019-04-29 10:15:00,77.7,77.77,77.67,77.73,7876.0,74.4625,74.5296,74.4338,74.4913,7876.0
2019-04-29 10:20:00,77.79,77.92,77.79,77.85,7004.0,74.5488,74.6734,74.5488,74.6063,7004.0
2019-04-29 10:25:00,77.88,77.94,77.86,77.92,8408.0,74.635,74.6925,74.6159,74.6734,8408.0
2019-04-29 10:30:00,77.9,78.03,77.9,78.03,9146.0,74.6542,74.7788,74.6542,74.7788,9146.0
2019-04-29 10:35:00,78.03,78.1,78.03,78.1,10316.0,74.7788,74.8459,74.7788,74.8459,10316.0
2019-04-29 10:40:00,78.11,78.14,78.07,78.14,8996.0,74.8555,74.8842,74.8171,74.8842,8996.0
2019-04-29 10:45:00,78.15,78.29,78.14,78.29,13558.0,74.8938,75.028,74.8842,75.028,13558.0
2019-04-29 10:50:00,78.29,78.31,78.2,78.2,19203.0,75.028,75.0471,74.9417,74.9417,19203.0
2019-04-29 10:55:00,78.22,78.33,78.2,78.33,8305.0,74.9609,75.0663,74.9417,75.0663,8305.0
2019-04-29 11:00:00,78.34,78.4,78.29,78.4,7868.0,75.0759,75.1334,75.028,75.1334,7868.0
2019-04-29 11:05:00,78.41,78.44,78.35,78.36,8198.0,75.143,75.1717,75.0855,75.095,8198.0
2019-04-29 11:10:00,78.3,78.31,78.15,78.2,8911.0,75.0375,75.0471,74.8938,74.9417,8911.0
2019-04-29 11:15:00,78.19,78.31,78.15,78.3,19757.0,74.9321,75.0471,74.8938,75.0375,19757.0
2019-04-29 11:20:00,78.3,78.39,78.25,78.25,5757.0,75.0375,75.1238,74.9896,74.9896,5757.0
2019-04-29 11:25:00,78.25,78.26,78.21,78.22,6788.0,74.9896,74.9992,74.9513,74.9609,6788.0
2019-04-29 11:30:00,78.24,78.24,78.1,78.15,11428.0,74.98,74.98,74.8459,74.8938,11428.0
2019-04-29 11:35:00,78.12,78.15,78.0,78.01,7055.0,74.865,74.8938,74.75,74.7596,7055.0
2019-04-29 11:40:00,78.0,78.01,77.89,77.89,2933.0,74.75,74.7596,74.6446,74.6446,2933.0
2019-04-29 11:45:00,77.89,77.99,77.84,77.84,9068.0,74.6446,74.7405,74.5967,74.5967,9068.0
2019-04-29 11:50:00,77.84,77.93,77.81,77.9,11153.0,74.5967,74.683,74.568,74.6542,11153.0
2019-04-29 11:55:00,77.92,78.03,77.92,77.95,36495.0,74.6734,74.7788,74.6734,74.7021,36495.0
2019-04-29 12:00:00,77.95,78.07,77.92,77.98,12209.0,74.7021,74.8171,74.6734,74.7309,12209.0
2019-04-29 12:05:00,77.97,78.02,77.93,77.98,8510.0,74.7213,74.7692,74.683,74.7309,8510.0
2019-04-29 12:10:00,77.98,78.02,77.92,77.95,5869.0,74.7309,74.7692,74.6734,74.7021,5869.0
2019-04-29 12:15:00,77.93,77.94,77.89,77.91,3427.0,74.683,74.6925,74.6446,74.6638,3427.0
2019-04-29 12:20:00,77.92,77.96,77.87,77.96,3930.0,74.6734,74.7117,74.6255,74.7117,3930.0
2019-04-29 12:25:00,77.97,78.07,77.97,78.04,5747.0,74.7213,74.8171,74.7213,74.7884,5747.0
2019-04-29 12:30:00,78.05,78.06,77.98,77.98,3007.0,74.798,74.8075,74.7309,74.7309,3007.0
2019-04-29 12:35:00,77.97,78.01,77.91,77.98,6537.0,74.7213,74.7596,74.6638,74.7309,6537.0
2019-04-29 12:40:00,77.97,77.97,77.92,77.94,3762.0,74.7213,74.7213,74.6734,74.6925,3762.0
2019-04-29 12:45:00,77.94,77.98,77.93,77.95,3223.0,74.6925,74.7309,74.683,74.7021,3223.0
2019-04-29 12:50:00,77.95,77.99,77.93,77.95,2544.0,74.7021,74.7405,74.683,74.7021,2544.0
2019-04-29 12:55:00,77.95,77.97,77.93,77.93,6303.0,74.7021,74.7213,74.683,74.683,6303.0
2019-04-29 13:00:00,77.93,77.93,77.85,77.86,2785.0,74.683,74.683,74.6063,74.6159,2785.0
2019-04-29 13:05:00,77.86,77.92,77.86,77.92,5298.0,74.6159,74.6734,74.6159,74.6734,5298.0
2019-04-29 13:10:00,77.92,77.93,77.88,77.9,1500.0,74.6734,74.683,74.635,74.6542,1500.0
2019-04-29 13:15:00,77.91,77.97,77.91,77.93,3412.0,74.6638,74.7213,74.6638,74.683,3412.0
2019-04-29 13:20:00,77.93,77.94,77.89,77.89,3663.0,74.683,74.6925,74.6446,74.6446,3663.0
2019-04-29 13:25:00,77.88,77.93,77.88,77.93,4065.0,74.635,74.683,74.635,74.683,4065.0
2019-04-29 13:30:00,77.93,77.94,77.88,77.94,2632.0,74.683,74.6925,74.635,74.6925,2632.0
2019-04-29 13:35:00,77.94,77.94,77.85,77.88,6002.0,74.6925,74.6925,74.6063,74.635,6002.0
2019-04-29 13:40:00,77.86,77.86,77.8,77.8,3051.0,74.6159,74.6159,74.5584,74.5584,3051.0
2019-04-29 13:45:00,77.79,77.8,77.76,77.79,2607.0,74.5488,74.5584,74.52,74.5488,2607.0
2019-04-29 13:50:00,77.78,77.81,77.74,77.81,2100.0,74.5392,74.568,74.5009,74.568,2100.0
2019-04-29 13:55:00,77.8,77.84,77.76,77.8,7581.0,74.5584,74.5967,74.52,74.5584,7581.0
2019-04-29 14:00:00,77.81,77.86,77.81,77.84,4531.0,74.568,74.6159,74.568,74.5967,4531.0
2019-04-29 14:05:00,77.82,77.86,77.81,77.82,3148.0,74.5775,74.6159,74.568,74.5775,3148.0
2019-04-29 14:10:00,77.83,77.84,77.81,77.82,2850.0,74.5871,74.5967,74.568,74.5775,2850.0
2019-04-29 14:15:00,77.81,77.9,77.79,77.9,7229.0,74.568,74.6542,74.5488,74.6542,7229.0
2019-04-29 14:20:00,77.9,77.9,77.8,77.81,5378.0,74.6542,74.6542,74.5584,74.568,5378.0
2019-04-29 14:25:00,77.81,77.82,77.78,77.81,4992.0,74.568,74.5775,74.5392,74.568,4992.0
2019-04-29 14:30:00,77.81,77.82,77.79,77.79,4145.0,74.568,74.5775,74.5488,74.5488,4145.0
2019-04-29 14:35:00,77.79,77.79,77.72,77.75,6001.0,74.5488,74.5488,74.4817,74.5105,6001.0
2019-04-29 14:40:00,77.74,77.74,77.66,77.67,18315.0,74.5009,74.5009,74.4242,74.4338,18315.0
2019-04-29 14:45:00,77.66,77.66,77.59,77.6,6813.0,74.4242,74.4242,74.3571,74.3667,6813.0
2019-04-29 14:50:00,77.59,77.66,77.59,77.63,18650.0,74.3571,74.4242,74.3571,74.3955,18650.0
2019-04-29 14:55:00,77.64,77.71,77.64,77.66,12404.0,74.405,74.4721,74.405,74.4242,12404.0
2019-04-29 15:00:00,77.66,77.67,77.6,77.64,5737.0,74.4242,74.4338,74.3667,74.405,5737.0
2019-04-29 15:05:00,77.63,77.66,77.59,77.6,7054.0,74.3955,74.4242,74.3571,74.3667,7054.0
2019-04-29 15:10:00,77.6,77.66,77.6,77.61,7306.0,74.3667,74.4242,74.3667,74.3763,7306.0
2019-04-29 15:15:00,77.61,77.62,77.52,77.59,8884.0,74.3763,74.3859,74.29,74.3571,8884.0
2019-04-29 15:20:00,77.59,77.65,77.51,77.51,8350.0,74.3571,74.4146,74.2805,74.2805,8350.0
2019-04-29 15:25:00,77.52,77.55,77.49,77.52,9751.0,74.29,74.3188,74.2613,74.29,9751.0
2019-04-29 15:30:00,77.53,77.57,77.51,77.52,8319.0,74.2996,74.338,74.2805,74.29,8319.0
2019-04-29 15:35:00,77.53,77.57,77.53,77.57,12886.0,74.2996,74.338,74.2996,74.338,12886.0
2019-04-29 15:40:00,77.57,77.6,77.54,77.55,16371.0,74.338,74.3667,74.3092,74.3188,16371.0
2019-04-29 15:45:00,77.55,77.55,77.45,77.45,23175.0,74.3188,74.3188,74.223,74.223,23175.0
2019-04-29 15:50:00,77.45,77.46,77.41,77.42,38087.0,74.223,74.2325,74.1846,74.1942,38087.0
2019-04-29 15:55:00,77.43,77.55,77.34,77.36,144903.0,74.2038,74.3188,74.1175,74.1367,144903.0
2019-04-30 09:30:00,77.44,77.82,77.4,77.42,22237.0,74.2134,74.5775,74.175,74.1942,22237.0
2019-04-30 09:35:00,77.46,77.53,77.38,77.48,14516.0,74.2325,74.2996,74.1559,74.2517,14516.0
2019-04-30 09:40:00,77.5,77.68,77.48,77.55,28524.0,74.2709,74.4434,74.2517,74.3188,28524.0
2019-04-30 09:45:00,77.53,77.59,77.42,77.58,7851.0,74.2996,74.3571,74.1942,74.3475,7851.0
2019-04-30 09:50:00,77.55,77.6,77.42,77.6,5200.0,74.3188,74.3667,74.1942,74.3667,5200.0
2019-04-30 09:55:00,77.64,77.9,77.62,77.84,20704.0,74.405,74.6542,74.3859,74.5967,20704.0
2019-04-30 10:00:00,77.89,77.96,77.84,77.95,5637.0,74.6446,74.7117,74.5967,74.7021,5637.0
2019-04-30 10:05:00,77.95,77.98,77.85,77.87,22908.0,74.7021,74.7309,74.6063,74.6255,22908.0
2019-04-30 10:10:00,77.86,77.86,77.69,77.71,9354.0,74.6159,74.6159,74.453,74.4721,9354.0
2019-04-30 10:15:00,77.71,77.79,77.63,77.69,33720.0,74.4721,74.5488,74.3955,74.453,33720.0
2019-04-30 10:20:00,77.71,77.89,77.71,77.88,20395.0,74.4721,74.6446,74.4721,74.635,20395.0
2019-04-30 10:25:00,77.91,78.0,77.69,77.84,13717.0,74.6638,74.75,74.453,74.5967,13717.0
2019-04-30 10:30:00,77.86,78.01,77.86,78.0,10867.0,74.6159,74.7596,74.6159,74.75,10867.0
2019-04-30 10:35:00,77.98,78.14,77.98,78.13,8080.0,74.7309,74.8842,74.7309,74.8746,8080.0
2019-04-30 10:40:00,78.09,78.19,78.09,78.11,13379.0,74.8363,74.9321,74.8363,74.8555,13379.0
2019-04-30 10:45:00,78.14,78.26,78.14,78.26,12767.0,74.8842,74.9992,74.8842,74.9992,12767.0
2019-04-30 10:50:00,78.26,78.35,78.26,78.27,20826.0,74.9992,75.0855,74.9992,75.0088,20826.0
2019-04-30 10:55:00,78.28,78.44,78.21,78.3,43695.0,75.0184,75.1717,74.9513,75.0375,43695.0
2019-04-30 11:00:00,78.28,78.28,77.84,77.84,15648.0,75.0184,75.0184,74.5967,74.5967,15648.0
2019-04-30 11:05:00,77.83,77.84,77.73,77.75,13336.0,74.5871,74.5967,74.4913,74.5105,13336.0
2019-04-30 11:10:00,77.73,77.8,77.64,77.69,11653.0,74.4913,74.5584,74.405,74.453,11653.0
2019-04-30 11:15:00,77.71,77.84,77.63,77.8,6198.0,74.4721,74.5967,74.3955,74.5584,6198.0
2019-04-30 11:20:00,77.79,77.91,77.75,77.88,5498.0,74.5488,74.6638,74.5105,74.635,5498.0
2019-04-30 11:25:00,77.89,77.9,77.78,77.78,4133.0,74.6446,74.6542,74.5392,74.5392,4133.0
2019-04-30 11:30:00,77.82,77.9,77.77,77.9,5712.0,74.5775,74.6542,74.5296,74.6542,5712.0
2019-04-30 11:35:00,77.92,78.0,77.85,77.99,3215.0,74.6734,74.75,74.6063,74.7405,3215.0
2019-04-30 11:40:00,78.0,78.14,78.0,78.12,6599.0,74.75,74.8842,74.75,74.865,6599.0
2019-04-30 11:45:00,78.14,78.14,78.05,78.05,3472.0,74.8842,74.8842,74.798,74.798,3472.0
2019-04-30 11:50:00,78.05,78.1,78.03,78.05,6167.0,74.798,74.8459,74.7788,74.798,6167.0
2019-04-30 11:55:00,78.06,78.12,78.05,78.08,35017.0,74.8075,74.865,74.798,74.8267,35017.0
2019-04-30 12:00:00,78.09,78.1,78.04,78.05,3201.0,74.8363,74.8459,74.7884,74.798,3201.0
2019-04-30 12:05:00,78.05,78.06,77.99,78.06,3283.0,74.798,74.8075,74.7405,74.8075,3283.0
2019-04-30 12:10:00,78.07,78.31,78.07,78.31,11272.0,74.8171,75.0471,74.8171,75.0471,11272.0
2019-04-30 12:15:00,78.32,78.41,78.26,78.26,14592.0,75.0567,75.143,74.9992,74.9992,14592.0
2019-04-30 12:20:00,78.27,78.33,78.21,78.21,10360.0,75.0088,75.0663,74.9513,74.9513,10360.0
2019-04-30 12:25:00,78.21,78.28,78.2,78.23,4580.0,74.9513,75.0184,74.9417,74.9705,4580.0
2019-04-30 12:30:00,78.23,78.25,78.19,78.21,3018.0,74.9705,74.9896,74.9321,74.9513,3018.0
2019-04-30 12:35:00,78.21,78.21,78.11,78.13,8111.0,74.9513,74.9513,74.8555,74.8746,8111.0
2019-04-30 12:40:00,78.13,78.19,78.11,78.18,9277.0,74.8746,74.9321,74.8555,74.9225,9277.0
2019-04-30 12:45:00,78.18,78.2,78.09,78.09,2205.0,74.9225,74.9417,74.8363,74.8363,2205.0
2019-04-30 12:50:00,78.12,78.16,78.1,78.12,11027.0,74.865,74.9034,74.8459,74.865,11027.0
2019-04-30 12:55:00,78.13,78.2,78.12,78.2,5222.0,74.8746,74.9417,74.865,74.9417,5222.0
2019-04-30 13:00:00,78.19,78.26,78.18,78.22,5487.0,74.9321,74.9992,74.9225,74.9609,5487.0
2019-04-30 13:05:00,78.22,78.24,78.2,78.21,3774.0,74.9609,74.98,74.9417,74.9513,3774.0
2019-04-30 13:10:00,78.21,78.27,78.2,78.2,3302.0,74.9513,75.0088,74.9417,74.9417,3302.0
2019-04-30 13:15:00,78.2,78.22,78.17,78.18,2356.0,74.9417,74.9609,74.913,74.9225,2356.0
2019-04-30 13:20:00,78.19,78.21,78.17,78.19,2335.0,74.9321,74.9513,74.913,74.9321,2335.0
2019-04-30 13:25:00,78.19,78.21,78.14,78.14,2400.0,74.9321,74.9513,74.8842,74.8842,2400.0
2019-04-30 13:30:00,78.14,78.2,78.11,78.2,2700.0,74.8842,74.9417,74.8555,74.9417,2700.0
2019-04-30 13:35:00,78.2,78.43,78.19,78.43,13188.0,74.9417,75.1621,74.9321,75.1621,13188.0
2019-04-30 13:40:00,78.4,78.59,78.38,78.56,11234.0,75.1334,75.3155,75.1142,75.2867,11234.0
2019-04-30 13:45:00,78.59,78.59,78.42,78.43,20326.0,75.3155,75.3155,75.1525,75.1621,20326.0
2019-04-30 13:50:00,78.47,78.57,78.45,78.55,10173.0,75.2005,75.2963,75.1813,75.2771,10173.0
2019-04-30 13:55:00,78.55,78.58,78.53,78.56,3230.0,75.2771,75.3059,75.258,75.2867,3230.0
2019-04-30 14:00:00,78.56,78.56,78.49,78.49,5764.0,75.2867,75.2867,75.2196,75.2196,5764.0
2019-04-30 14:05:00,78.5,78.52,78.43,78.43,5004.0,75.2292,75.2484,75.1621,75.1621,5004.0
2019-04-30 14:10:00,78.43,78.44,78.38,78.43,5326.0,75.1621,75.1717,75.1142,75.1621,5326.0
2019-04-30 14:15:00,78.44,78.44,78.36,78.39,9647.0,75.1717,75.1717,75.095,75.1238,9647.0
2019-04-30 14:20:00,78.41,78.41,78.32,78.37,6404.0,75.143,75.143,75.0567,75.1046,6404.0
2019-04-30 14:25:00,78.37,78.41,78.35,78.37,4205.0,75.1046,75.143,75.0855,75.1046,4205.0
2019-04-30 14:30:00,78.37,78.4,78.33,78.35,6297.0,75.1046,75.1334,75.0663,75.0855,6297.0
2019-04-30 14:35:00,78.36,78.37,78.3,78.37,3850.0,75.095,75.1046,75.0375,75.1046,3850.0
2019-04-30 14:40:00,78.36,78.4,78.35,78.37,4528.0,75.095,75.1334,75.0855,75.1046,4528.0
2019-04-30 14:45:00,78.37,78.42,78.33,78.42,13064.0,75.1046,75.1525,75.0663,75.1525,13064.0
2019-04-30 14:50:00,78.41,78.41,78.31,78.31,4799.0,75.143,75.143,75.0471,75.0471,4799.0
2019-04-30 14:55:00,78.32,78.34,78.26,78.28,9425.0,75.0567,75.0759,74.9992,75.0184,9425.0
2019-04-30 15:00:00,78.29,78.36,78.29,78.36,3510.0,75.028,75.095,75.028,75.095,3510.0
2019-04-30 15:05:00,78.37,78.43,78.34,78.43,6315.0,75.1046,75.1621,75.0759,75.1621,6315.0
2019-04-30 15:10:00,78.44,78.44,78.34,78.34,7325.0,75.1717,75.1717,75.0759,75.0759,7325.0
2019-04-30 15:15:00,78.34,78.34,78.32,78.33,8211.0,75.0759,75.0759,75.0567,75.0663,8211.0
2019-04-30 15:20:00,78.33,78.39,78.31,78.32,17915.0,75.0663,75.1238,75.0471,75.0567,17915.0
2019-04-30 15:25:00,78.32,78.39,78.31,78.39,6370.0,75.0567,75.1238,75.0471,75.1238,6370.0
2019-04-30 15:30:00,78.38,78.41,78.36,78.41,11332.0,75.1142,75.143,75.095,75.143,11332.0
2019-04-30 15:35:00,78.42,78.42,78.32,78.34,17984.0,75.1525,75.1525,75.0567,75.0759,17984.0
2019-04-30 15:40:00,78.35,78.37,78.25,78.26,17814.0,75.0855,75.1046,74.9896,74.9992,17814.0
2019-04-30 15:45:00,78.26,78.38,78.26,78.38,33021.0,74.9992,75.1142,74.9992,75.1142,33021.0
2019-04-30 15:50:00,78.38,78.44,78.31,78.42,57503.0,75.1142,75.1717,75.0471,75.1525,57503.0
2019-04-30 15:55:00,78.42,78.56,78.41,78.48,109764.0,75.1525,75.2867,75.143,75.21,109764.0
2019-05-01 09:30:00,78.49,78.92,78.49,78.88,22792.0,75.2196,75.6317,75.2196,75.5934,22792.0
2019-05-01 09:35:00,78.83,78.88,78.37,78.41,12011.0,75.5455,75.5934,75.1046,75.143,12011.0
2019-05-01 09:40:00,78.41,78.42,78.03,78.1,6550.0,75.143,75.1525,74.7788,74.8459,6550.0
2019-05-01 09:45:00,78.15,78.15,77.94,77.98,4200.0,74.8938,74.8938,74.6925,74.7309,4200.0
2019-05-01 09:50:00,77.94,78.03,77.91,78.01,7200.0,74.6925,74.7788,74.6638,74.7596,7200.0
2019-05-01 09:55:00,78.03,78.08,77.91,77.94,3008.0,74.7788,74.8267,74.6638,74.6925,3008.0
2019-05-01 10:00:00,77.9,77.93,77.65,77.93,8777.0,74.6542,74.683,74.4146,74.683,8777.0
2019-05-01 10:05:00,77.95,77.95,77.83,77.84,5510.0,74.7021,74.7021,74.5871,74.5967,5510.0
2019-05-01 10:10:00,77.85,77.91,77.79,77.86,4998.0,74.6063,74.6638,74.5488,74.6159,4998.0
2019-05-01 10:15:00,77.87,77.87,77.71,77.74,3322.0,74.6255,74.6255,74.4721,74.5009,3322.0
2019-05-01 10:20:00,77.73,77.79,77.69,77.72,4197.0,74.4913,74.5488,74.453,74.4817,4197.0
2019-05-01 10:25:00,77.72,77.72,77.52,77.52,7935.0,74.4817,74.4817,74.29,74.29,7935.0
2019-05-01 10:30:00,77.53,77.68,77.48,77.64,4777.0,74.2996,74.4434,74.2517,74.405,4777.0
2019-05-01 10:35:00,77.66,77.71,77.63,77.68,5099.0,74.4242,74.4721,74.3955,74.4434,5099.0
2019-05-01 10:40:00,77.69,77.75,77.66,77.67,3767.0,74.453,74.5105,74.4242,74.4338,3767.0
2019-05-01 10:45:00,77.68,77.79,77.68,77.75,2406.0,74.4434,74.5488,74.4434,74.5105,2406.0
2019-05-01 10:50:00,77.75,77.81,77.68,77.77,4038.0,74.5105,74.568,74.4434,74.5296,4038.0
2019-05-01 10:55:00,77.76,77.82,77.71,77.74,3301.0,74.52,74.5775,74.4721,74.5009,3301.0
2019-05-01 11:00:00,77.78,77.78,77.63,77.74,3175.0,74.5392,74.5392,74.3955,74.5009,3175.0
2019-05-01 11:05:00,77.74,77.8,77.73,77.73,4801.0,74.5009,74.5584,74.4913,74.4913,4801.0
2019-05-01 11:10:00,77.72,77.85,77.72,77.83,4302.0,74.4817,74.6063,74.4817,74.5871,4302.0
2019-05-01 11:15:00,77.81,77.84,77.76,77.81,4700.0,74.568,74.5967,74.52,74.568,4700.0
2019-05-01 11:20:00,77.81,77.82,77.72,77.74,3002.0,74.568,74.5775,74.4817,74.5009,3002.0
2019-05-01 11:25:00,77.77,77.79,77.73,77.79,3610.0,74.5296,74.5488,74.4913,74.5488,3610.0
2019-05-01 11:30:00,77.81,77.82,77.67,77.73,4575.0,74.568,74.5775,74.4338,74.4913,4575.0
2019-05-01 11:35:00,77.74,77.88,77.74,77.88,5820.0,74.5009,74.635,74.5009,74.635,5820.0
2019-05-01 11:40:00,77.95,78.08,77.92,78.06,2901.0,74.7021,74.8267,74.6734,74.8075,2901.0
2019-05-01 11:45:00,78.1,78.12,77.99,78.02,5709.0,74.8459,74.865,74.7405,74.7692,5709.0
2019-05-01 11:50:00,77.99,78.08,77.99,78.05,7432.0,74.7405,74.8267,74.7405,74.798,7432.0
2019-05-01 11:55:00,78.06,78.07,78.0,78.01,3713.0,74.8075,74.8171,74.75,74.7596,3713.0
2019-05-01 12:00:00,78.01,78.07,77.99,78.07,4194.0,74.7596,74.8171,74.7405,74.8171,4194.0
2019-05-01 12:05:00,78.07,78.07,77.95,78.0,7021.0,74.8171,74.8171,74.7021,74.75,7021.0
2019-05-01 12:10:00,77.99,78.05,77.97,78.0,8073.0,74.7405,74.798,74.7213,74.75,8073.0
2019-05-01 12:15:00,78.0,78.01,77.89,77.91,5210.0,74.75,74.7596,74.6446,74.6638,5210.0
2019-05-01 12:20:00,77.91,77.95,77.9,77.9,2749.0,74.6638,74.7021,74.6542,74.6542,2749.0
2019-05-01 12:25:00,77.88,77.9,77.76,77.81,6779.0,74.635,74.6542,74.52,74.568,6779.0
2019-05-01 12:30:00,77.84,77.84,77.76,77.84,3125.0,74.5967,74.5967,74.52,74.5967,3125.0
2019-05-01 12:35:00,77.84,77.88,77.84,77.87,3703.0,74.5967,74.635,74.5967,74.6255,3703.0
2019-05-01 12:40:00,77.88,77.92,77.8,77.92,4602.0,74.635,74.6734,74.5584,74.6734,4602.0
2019-05-01 12:45:00,77.93,78.02,77.93,78.0,3012.0,74.683,74.7692,74.683,74.75,3012.0
2019-05-01 12:50:00,78.0,78.0,77.91,77.91,3500.0,74.75,74.75,74.6638,74.6638,3500.0
2019-05-01 12:55:00,77.9,77.99,77.9,77.99,5595.0,74.6542,74.7405,74.6542,74.7405,5595.0
2019-05-01 13:00:00,77.99,78.12,77.97,77.98,5664.0,74.7405,74.865,74.7213,74.7309,5664.0
2019-05-01 13:05:00,77.96,77.97,77.85,77.85,5174.0,74.7117,74.7213,74.6063,74.6063,5174.0
2019-05-01 13:10:00,77.84,77.87,77.77,77.87,4002.0,74.5967,74.6255,74.5296,74.6255,4002.0
2019-05-01 13:15:00,77.87,77.93,77.86,77.92,1400.0,74.6255,74.683,74.6159,74.6734,1400.0
2019-05-01 13:20:00,77.89,77.94,77.89,77.9,1900.0,74.6446,74.6925,74.6446,74.6542,1900.0
2019-05-01 13:25:00,77.89,77.92,77.89,77.92,1731.0,74.6446,74.6734,74.6446,74.6734,1731.0
2019-05-01 13:30:00,77.92,77.92,77.85,77.85,2326.0,74.6734,74.6734,74.6063,74.6063,2326.0
2019-05-01 13:35:00,77.86,77.92,77.85,77.92,4027.0,74.6159,74.6734,74.6063,74.6734,4027.0
2019-05-01 13:40:00,77.89,77.89,77.81,77.87,4594.0,74.6446,74.6446,74.568,74.6255,4594.0
2019-05-01 13:45:00,77.87,77.9,77.85,77.85,2500.0,74.6255,74.6542,74.6063,74.6063,2500.0
2019-05-01 13:50:00,77.86,77.89,77.83,77.89,2763.0,74.6159,74.6446,74.5871,74.6446,2763.0
2019-05-01 13:55:00,77.9,77.99,77.89,77.99,3500.0,74.6542,74.7405,74.6446,74.7405,3500.0
2019-05-01 14:00:00,78.01,78.12,77.95,78.12,7036.0,74.7596,74.865,74.7021,74.865,7036.0
2019-05-01 14:05:00,78.11,78.24,78.11,78.13,4449.0,74.8555,74.98,74.8555,74.8746,4449.0
2019-05-01 14:10:00,78.13,78.17,78.07,78.09,6452.0,74.8746,74.913,74.8171,74.8363,6452.0
2019-05-01 14:15:00,78.09,78.19,78.09,78.18,6607.0,74.8363,74.9321,74.8363,74.9225,6607.0
2019-05-01 14:20:00,78.2,78.2,78.11,78.16,4508.0,74.9417,74.9417,74.8555,74.9034,4508.0
2019-05-01 14:25:00,78.14,78.15,78.01,78.01,3195.0,74.8842,74.8938,74.7596,74.7596,3195.0
2019-05-01 14:30:00,77.98,78.06,77.85,77.9,4800.0,74.7309,74.8075,74.6063,74.6542,4800.0
2019-05-01 14:35:00,77.88,77.9,77.53,77.53,9004.0,74.635,74.6542,74.2996,74.2996,9004.0
2019-05-01 14:40:00,77.51,77.57,77.42,77.54,8473.0,74.2805,74.338,74.1942,74.3092,8473.0
2019-05-01 14:45:00,77.55,77.58,77.53,77.58,3959.0,74.3188,74.3475,74.2996,74.3475,3959.0
2019-05-01 14:50:00,77.54,77.78,77.51,77.78,6584.0,74.3092,74.5392,74.2805,74.5392,6584.0
2019-05-01 14:55:00,77.76,77.77,77.62,77.62,5980.0,74.52,74.5296,74.3859,74.3859,5980.0
2019-05-01 15:00:00,77.64,77.68,77.5,77.56,5138.0,74.405,74.4434,74.2709,74.3284,5138.0
2019-05-01 15:05:00,77.59,77.65,77.5,77.64,4637.0,74.3571,74.4146,74.2709,74.405,4637.0
2019-05-01 15:10:00,77.65,77.75,77.58,77.73,3396.0,74.4146,74.5105,74.3475,74.4913,3396.0
2019-05-01 15:15:00,77.7,77.75,77.67,77.75,5610.0,74.4625,74.5105,74.4338,74.5105,5610.0
2019-05-01 15:20:00,77.73,77.73,77.51,77.51,5931.0,74.4913,74.4913,74.2805,74.2805,5931.0
2019-05-01 15:25:00,77.49,77.59,77.45,77.55,8827.0,74.2613,74.3571,74.223,74.3188,8827.0
2019-05-01 15:30:00,77.5,77.5,77.37,77.38,10921.0,74.2709,74.2709,74.1463,74.1559,10921.0
2019-05-01 15:35:00,77.39,77.5,77.39,77.46,13864.0,74.1655,74.2709,74.1655,74.2325,13864.0
2019-05-01 15:40:00,77.47,77.52,77.42,77.52,15445.0,74.2421,74.29,74.1942,74.29,15445.0
2019-05-01 15:45:00,77.51,77.52,77.38,77.43,15968.0,74.2805,74.29,74.1559,74.2038,15968.0
2019-05-01 15:50:00,77.44,77.49,77.3,77.31,30559.0,74.2134,74.2613,74.0792,74.0888,30559.0
2019-05-01 15:55:00,77.32,77.51,77.28,77.46,127877.0,74.0984,74.2805,74.06,74.2325,127877.0
2019-05-02 09:30:00,77.41,77.51,77.4,77.4,9590.0,74.1846,74.2805,74.175,74.175,9590.0
2019-05-02 09:35:00,77.4,77.52,77.14,77.52,5570.0,74.175,74.29,73.9259,74.29,5570.0
2019-05-02 09:40:00,77.65,77.85,77.65,77.83,3751.0,74.4146,74.6063,74.4146,74.5871,3751.0
2019-05-02 09:45:00,77.87,78.2,77.87,78.15,7845.0,74.6255,74.9417,74.6255,74.8938,7845.0
2019-05-02 09:50:00,78.11,78.12,77.98,78.04,9758.0,74.8555,74.865,74.7309,74.7884,9758.0
2019-05-02 09:55:00,78.04,78.08,77.91,78.08,5066.0,74.7884,74.8267,74.6638,74.8267,5066.0
2019-05-02 10:00:00,78.1,78.15,78.03,78.09,8193.0,74.8459,74.8938,74.7788,74.8363,8193.0
2019-05-02 10:05:00,78.12,78.12,77.9,77.9,8235.0,74.865,74.865,74.6542,74.6542,8235.0
2019-05-02 10:10:00,77.91,78.08,77.91,78.05,4399.0,74.6638,74.8267,74.6638,74.798,4399.0
2019-05-02 10:15:00,78.05,78.08,77.96,78.04,5351.0,74.798,74.8267,74.7117,74.7884,5351.0
2019-05-02 10:20:00,78.08,78.18,78.07,78.17,5213.0,74.8267,74.9225,74.8171,74.913,5213.0
2019-05-02 10:25:00,78.17,78.24,78.07,78.09,5795.0,74.913,74.98,74.8171,74.8363,5795.0
2019-05-02 10:30:00,78.08,78.27,78.07,78.26,5077.0,74.8267,75.0088,74.8171,74.9992,5077.0
2019-05-02 10:35:00,78.25,78.34,78.23,78.28,5616.0,74.9896,75.0759,74.9705,75.0184,5616.0
2019-05-02 10:40:00,78.24,78.24,78.11,78.12,4292.0,74.98,74.98,74.8555,74.865,4292.0
2019-05-02 10:45:00,78.12,78.12,77.97,77.98,3648.0,74.865,74.865,74.7213,74.7309,3648.0
2019-05-02 10:50:00,77.96,77.96,77.74,77.74,4608.0,74.7117,74.7117,74.5009,74.5009,4608.0
2019-05-02 10:55:00,77.81,77.87,77.59,77.59,5650.0,74.568,74.6255,74.3571,74.3571,5650.0
2019-05-02 11:00:00,77.6,77.63,77.56,77.63,2987.0,74.3667,74.3955,74.3284,74.3955,2987.0
2019-05-02 11:05:00,77.62,77.64,77.58,77.63,4518.0,74.3859,74.405,74.3475,74.3955,4518.0
2019-05-02 11:10:00,77.63,77.64,77.55,77.57,3882.0,74.3955,74.405,74.3188,74.338,3882.0
2019-05-02 11:15:00,77.58,77.58,77.44,77.45,3100.0,74.3475,74.3475,74.2134,74.223,3100.0
2019-05-02 11:20:00,77.45,77.46,77.32,77.32,6620.0,74.223,74.2325,74.0984,74.0984,6620.0
2019-05-02 11:25:00,77.34,77.41,77.29,77.36,11303.0,74.1175,74.1846,74.0696,74.1367,11303.0
2019-05-02 11:30:00,77.42,77.59,77.4,77.5,3659.0,74.1942,74.3571,74.175,74.2709,3659.0
2019-05-02 11:35:00,77.55,77.6,77.5,77.55,5053.0,74.3188,74.3667,74.2709,74.3188,5053.0
2019-05-02 11:40:00,77.53,77.53,77.35,77.35,3285.0,74.2996,74.2996,74.1271,74.1271,3285.0
2019-05-02 11:45:00,77.3,77.3,77.18,77.3,14189.0,74.0792,74.0792,73.9642,74.0792,14189.0
2019-05-02 11:50:00,77.27,77.34,77.24,77.25,4681.0,74.0505,74.1175,74.0217,74.0313,4681.0
2019-05-02 11:55:00,77.23,77.35,77.17,77.35,4405.0,74.0121,74.1271,73.9546,74.1271,4405.0
2019-05-02 12:00:00,77.35,77.38,77.25,77.32,3205.0,74.1271,74.1559,74.0313,74.0984,3205.0
2019-05-02 12:05:00,77.33,77.33,77.19,77.31,7844.0,74.108,74.108,73.9738,74.0888,7844.0
2019-05-02 12:10:00,77.3,77.38,77.24,77.24,7742.0,74.0792,74.1559,74.0217,74.0217,7742.0
2019-05-02 12:15:00,77.27,77.31,77.2,77.23,6621.0,74.0505,74.0888,73.9834,74.0121,6621.0
2019-05-02 12:20:00,77.23,77.43,77.22,77.43,7890.0,74.0121,74.2038,74.0025,74.2038,7890.0
2019-05-02 12:25:00,77.46,77.48,77.38,77.42,3950.0,74.2325,74.2517,74.1559,74.1942,3950.0
2019-05-02 12:30:00,77.45,77.61,77.45,77.6,1626.0,74.223,74.3763,74.223,74.3667,1626.0
2019-05-02 12:35:00,77.61,77.65,77.6,77.64,2895.0,74.3763,74.4146,74.3667,74.405,2895.0
2019-05-02 12:40:00,77.69,77.73,77.58,77.58,3333.0,74.453,74.4913,74.3475,74.3475,3333.0
2019-05-02 12:45:00,77.57,77.7,77.55,77.7,2975.0,74.338,74.4625,74.3188,74.4625,2975.0
2019-05-02 12:50:00,77.71,77.73,77.64,77.72,4289.0,74.4721,74.4913,74.405,74.4817,4289.0
2019-05-02 12:55:00,77.74,77.75,77.66,77.67,3700.0,74.5009,74.5105,74.4242,74.4338,3700.0
2019-05-02 13:00:00,77.67,77.7,77.54,77.54,4690.0,74.4338,74.4625,74.3092,74.3092,4690.0
2019-05-02 13:05:00,77.55,77.74,77.55,77.74,2701.0,74.3188,74.5009,74.3188,74.5009,2701.0
2019-05-02 13:10:00,77.77,77.86,77.77,77.84,6104.0,74.5296,74.6159,74.5296,74.5967,6104.0
2019-05-02 13:15:00,77.82,77.89,77.81,77.87,3700.0,74.5775,74.6446,74.568,74.6255,3700.0
2019-05-02 13:20:00,77.88,77.93,77.83,77.83,3787.0,74.635,74.683,74.5871,74.5871,3787.0
2019-05-02 13:25:00,77.81,77.86,77.81,77.82,2585.0,74.568,74.6159,74.568,74.5775,2585.0
2019-05-02 13:30:00,77.81,77.87,77.81,77.84,1700.0,74.568,74.6255,74.568,74.5967,1700.0
2019-05-02 13:35:00,77.85,77.94,77.83,77.92,3678.0,74.6063,74.6925,74.5871,74.6734,3678.0
2019-05-02 13:40:00,77.92,77.96,77.86,77.88,3024.0,74.6734,74.7117,74.6159,74.635,3024.0
2019-05-02 13:45:00,77.85,77.86,77.77,77.79,2163.0,74.6063,74.6159,74.5296,74.5488,2163.0
2019-05-02 13:50:00,77.81,77.93,77.81,77.85,4021.0,74.568,74.683,74.568,74.6063,4021.0
2019-05-02 13:55:00,77.87,77.94,77.85,77.91,1400.0,74.6255,74.6925,74.6063,74.6638,1400.0
2019-05-02 14:00:00,77.91,78.03,77.88,78.03,3824.0,74.6638,74.7788,74.635,74.7788,3824.0
2019-05-02 14:05:00,78.03,78.08,77.97,78.02,4102.0,74.7788,74.8267,74.7213,74.7692,4102.0
2019-05-02 14:10:00,78.02,78.08,77.98,78.06,3782.0,74.7692,74.8267,74.7309,74.8075,3782.0
2019-05-02 14:15:00,78.05,78.17,78.04,78.09,5598.0,74.798,74.913,74.7884,74.8363,5598.0
2019-05-02 14:20:00,78.08,78.11,78.07,78.09,5501.0,74.8267,74.8555,74.8171,74.8363,5501.0
2019-05-02 14:25:00,78.08,78.09,77.97,77.98,3900.0,74.8267,74.8363,74.7213,74.7309,3900.0
2019-05-02 14:30:00,78.01,78.05,77.95,77.95,2161.0,74.7596,74.798,74.7021,74.7021,2161.0
2019-05-02 14:35:00,77.91,77.92,77.86,77.89,1727.0,74.6638,74.6734,74.6159,74.6446,1727.0
2019-05-02 14:40:00,77.89,77.93,77.86,77.89,3301.0,74.6446,74.683,74.6159,74.6446,3301.0
2019-05-02 14:45:00,77.9,77.94,77.76,77.76,3150.0,74.6542,74.6925,74.52,74.52,3150.0
2019-05-02 14:50:00,77.74,77.86,77.68,77.86,5745.0,74.5009,74.6159,74.4434,74.6159,5745.0
2019-05-02 14:55:00,77.85,77.91,77.85,77.87,3754.0,74.6063,74.6638,74.6063,74.6255,3754.0
2019-05-02 15:00:00,77.87,77.9,77.82,77.85,4264.0,74.6255,74.6542,74.5775,74.6063,4264.0
2019-05-02 15:05:00,77.87,77.93,77.86,77.89,3819.0,74.6255,74.683,74.6159,74.6446,3819.0
2019-05-02 15:10:00,77.91,77.93,77.89,77.92,3841.0,74.6638,74.683,74.6446,74.6734,3841.0
2019-05-02 15:15:00,77.91,77.97,77.89,77.91,6507.0,74.6638,74.7213,74.6446,74.6638,6507.0
2019-05-02 15:20:00,77.91,77.97,77.91,77.96,8487.0,74.6638,74.7213,74.6638,74.7117,8487.0
2019-05-02 15:25:00,77.96,78.04,77.94,77.99,9513.0,74.7117,74.7884,74.6925,74.7405,9513.0
2019-05-02 15:30:00,77.98,78.07,77.95,77.97,8387.0,74.7309,74.8171,74.7021,74.7213,8387.0
2019-05-02 15:35:00,77.96,78.03,77.93,78.0,8624.0,74.7117,74.7788,74.683,74.75,8624.0
2019-05-02 15:40:00,77.98,78.05,77.96,78.03,20001.0,74.7309,74.798,74.7117,74.7788,20001.0
2019-05-02 15:45:00,78.02,78.03,77.93,77.98,26895.0,74.7692,74.7788,74.683,74.7309,26895.0
2019-05-02 15:50:00,77.96,78.19,77.96,78.14,46281.0,74.7117,74.9321,74.7117,74.8842,46281.0
2019-05-02 15:55:00,78.13,78.22,78.02,78.19,87580.0,74.8746,74.9609,74.7692,74.9321,87580.0
2019-05-03 09:30:00,78.58,79.07,78.58,79.06,12127.0,75.3059,75.7755,75.3059,75.7659,12127.0
2019-05-03 09:35:00,79.03,79.03,78.81,78.82,16206.0,75.7371,75.7371,75.5263,75.5359,16206.0
2019-05-03 09:40:00,78.83,79.11,78.83,78.89,9998.0,75.5455,75.8138,75.5455,75.603,9998.0
2019-05-03 09:45:00,78.89,79.05,78.81,79.01,34709.0,75.603,75.7563,75.5263,75.718,34709.0
2019-05-03 09:50:00,79.01,79.14,78.97,79.12,22191.0,75.718,75.8425,75.6796,75.8234,22191.0
2019-05-03 09:55:00,79.11,79.15,78.99,79.02,5452.0,75.8138,75.8521,75.6988,75.7275,5452.0
2019-05-03 10:00:00,79.01,79.14,78.99,79.14,12906.0,75.718,75.8425,75.6988,75.8425,12906.0
2019-05-03 10:05:00,79.11,79.11,78.98,79.04,8361.0,75.8138,75.8138,75.6892,75.7467,8361.0
2019-05-03 10:10:00,79.05,79.16,78.99,79.16,9484.0,75.7563,75.8617,75.6988,75.8617,9484.0
2019-05-03 10:15:00,79.17,79.23,79.1,79.1,6946.0,75.8713,75.9288,75.8042,75.8042,6946.0
2019-05-03 10:20:00,79.11,79.11,79.01,79.04,5160.0,75.8138,75.8138,75.718,75.7467,5160.0
2019-05-03 10:25:00,79.05,79.07,78.97,79.04,8150.0,75.7563,75.7755,75.6796,75.7467,8150.0
2019-05-03 10:30:00,79.06,79.21,79.04,79.14,6678.0,75.7659,75.9096,75.7467,75.8425,6678.0
2019-05-03 10:35:00,79.13,79.14,79.04,79.04,5863.0,75.833,75.8425,75.7467,75.7467,5863.0
2019-05-03 10:40:00,79.02,79.17,78.98,79.17,4908.0,75.7275,75.8713,75.6892,75.8713,4908.0
2019-05-03 10:45:00,79.2,79.26,79.15,79.15,6224.0,75.9,75.9575,75.8521,75.8521,6224.0
2019-05-03 10:50:00,79.15,79.18,79.08,79.11,9399.0,75.8521,75.8809,75.785,75.8138,9399.0
2019-05-03 10:55:00,79.13,79.19,79.04,79.15,5137.0,75.833,75.8905,75.7467,75.8521,5137.0
2019-05-03 11:00:00,79.12,79.27,79.07,79.24,8658.0,75.8234,75.9671,75.7755,75.9384,8658.0
2019-05-03 11:05:00,79.27,79.29,79.18,79.22,4921.0,75.9671,75.9863,75.8809,75.9192,4921.0
2019-05-03 11:10:00,79.25,79.26,79.11,79.11,11990.0,75.948,75.9575,75.8138,75.8138,11990.0
2019-05-03 11:15:00,79.11,79.12,79.01,79.05,9215.0,75.8138,75.8234,75.718,75.7563,9215.0
2019-05-03 11:20:00,79.05,79.08,78.97,79.08,5894.0,75.7563,75.785,75.6796,75.785,5894.0
2019-05-03 11:25:00,79.08,79.08,78.99,79.03,8281.0,75.785,75.785,75.6988,75.7371,8281.0
2019-05-03 11:30:00,79.05,79.1,78.98,79.09,8299.0,75.7563,75.8042,75.6892,75.7946,8299.0
2019-05-03 11:35:00,79.09,79.09,79.01,79.04,7247.0,75.7946,75.7946,75.718,75.7467,7247.0
2019-05-03 11:40:00,79.06,79.13,79.05,79.11,4361.0,75.7659,75.833,75.7563,75.8138,4361.0
2019-05-03 11:45:00,79.11,79.11,79.01,79.05,12117.0,75.8138,75.8138,75.718,75.7563,12117.0
2019-05-03 11:50:00,79.04,79.17,79.01,79.15,11063.0,75.7467,75.8713,75.718,75.8521,11063.0
2019-05-03 11:55:00,79.16,79.18,79.08,79.08,7455.0,75.8617,75.8809,75.785,75.785,7455.0
2019-05-03 12:00:00,79.08,79.13,79.07,79.1,4872.0,75.785,75.833,75.7755,75.8042,4872.0
2019-05-03 12:05:00,79.1,79.21,79.09,79.18,10229.0,75.8042,75.9096,75.7946,75.8809,10229.0
2019-05-03 12:10:00,79.18,79.19,79.14,79.17,6370.0,75.8809,75.8905,75.8425,75.8713,6370.0
2019-05-03 12:15:00,79.17,79.17,79.1,79.14,9208.0,75.8713,75.8713,75.8042,75.8425,9208.0
2019-05-03 12:20:00,79.14,79.18,79.1,79.17,5000.0,75.8425,75.8809,75.8042,75.8713,5000.0
2019-05-03 12:25:00,79.17,79.21,79.16,79.21,3250.0,75.8713,75.9096,75.8617,75.9096,3250.0
2019-05-03 12:30:00,79.22,79.25,79.19,79.19,6835.0,75.9192,75.948,75.8905,75.8905,6835.0
2019-05-03 12:35:00,79.18,79.19,79.09,79.11,4500.0,75.8809,75.8905,75.7946,75.8138,4500.0
2019-05-03 12:40:00,79.11,79.18,79.09,79.17,4211.0,75.8138,75.8809,75.7946,75.8713,4211.0
2019-05-03 12:45:00,79.19,79.22,79.18,79.2,7330.0,75.8905,75.9192,75.8809,75.9,7330.0
2019-05-03 12:50:00,79.22,79.28,79.21,79.22,4471.0,75.9192,75.9767,75.9096,75.9192,4471.0
2019-05-03 12:55:00,79.21,79.3,79.21,79.3,2750.0,75.9096,75.9959,75.9096,75.9959,2750.0
2019-05-03 13:00:00,79.31,79.32,79.27,79.29,9703.0,76.0055,76.015,75.9671,75.9863,9703.0
2019-05-03 13:05:00,79.29,79.34,79.27,79.3,8318.0,75.9863,76.0342,75.9671,75.9959,8318.0
2019-05-03 13:10:00,79.29,79.31,79.26,79.27,4341.0,75.9863,76.0055,75.9575,75.9671,4341.0
2019-05-03 13:15:00,79.28,79.3,79.26,79.29,3600.0,75.9767,75.9959,75.9575,75.9863,3600.0
2019-05-03 13:20:00,79.3,79.31,79.28,79.31,5316.0,75.9959,76.0055,75.9767,76.0055,5316.0
2019-05-03 13:25:00,79.31,79.34,79.29,79.34,5327.0,76.0055,76.0342,75.9863,76.0342,5327.0
2019-05-03 13:30:00,79.34,79.42,79.33,79.41,5722.0,76.0342,76.1109,76.0246,76.1013,5722.0
2019-05-03 13:35:00,79.4,79.42,79.39,79.42,5262.0,76.0917,76.1109,76.0821,76.1109,5262.0
2019-05-03 13:40:00,79.43,79.52,79.43,79.49,8463.0,76.1205,76.2067,76.1205,76.178,8463.0
2019-05-03 13:45:00,79.49,79.5,79.44,79.44,8581.0,76.178,76.1875,76.13,76.13,8581.0
2019-05-03 13:50:00,79.45,79.56,79.45,79.51,6007.0,76.1396,76.245,76.1396,76.1971,6007.0
2019-05-03 13:55:00,79.5,79.5,79.43,79.43,4954.0,76.1875,76.1875,76.1205,76.1205,4954.0
2019-05-03 14:00:00,79.44,79.47,79.44,79.45,6615.0,76.13,76.1588,76.13,76.1396,6615.0
2019-05-03 14:05:00,79.45,79.48,79.44,79.46,7528.0,76.1396,76.1684,76.13,76.1492,7528.0
2019-05-03 14:10:00,79.47,79.49,79.46,79.46,5695.0,76.1588,76.178,76.1492,76.1492,5695.0
2019-05-03 14:15:00,79.45,79.45,79.33,79.34,7209.0,76.1396,76.1396,76.0246,76.0342,7209.0
2019-05-03 14:20:00,79.33,79.38,79.33,79.36,8526.0,76.0246,76.0725,76.0246,76.0534,8526.0
2019-05-03 14:25:00,79.35,79.42,79.34,79.42,6439.0,76.0438,76.1109,76.0342,76.1109,6439.0
2019-05-03 14:30:00,79.41,79.41,79.38,79.39,9911.0,76.1013,76.1013,76.0725,76.0821,9911.0
2019-05-03 14:35:00,79.39,79.39,79.35,79.38,5778.0,76.0821,76.0821,76.0438,76.0725,5778.0
2019-05-03 14:40:00,79.37,79.37,79.32,79.32,6622.0,76.063,76.063,76.015,76.015,6622.0
2019-05-03 14:45:00,79.32,79.42,79.32,79.36,7683.0,76.015,76.1109,76.015,76.0534,7683.0
2019-05-03 14:50:00,79.35,79.35,79.25,79.29,7848.0,76.0438,76.0438,75.948,75.9863,7848.0
2019-05-03 14:55:00,79.3,79.31,79.22,79.24,10695.0,75.9959,76.0055,75.9192,75.9384,10695.0
2019-05-03 15:00:00,79.24,79.26,79.21,79.22,8873.0,75.9384,75.9575,75.9096,75.9192,8873.0
2019-05-03 15:05:00,79.23,79.26,79.23,79.24,8403.0,75.9288,75.9575,75.9288,75.9384,8403.0
2019-05-03 15:10:00,79.25,79.26,79.19,79.24,8945.0,75.948,75.9575,75.8905,75.9384,8945.0
2019-05-03 15:15:00,79.25,79.25,79.14,79.14,9350.0,75.948,75.948,75.8425,75.8425,9350.0
2019-05-03 15:20:00,79.15,79.21,79.13,79.2,9708.0,75.8521,75.9096,75.833,75.9,9708.0
2019-05-03 15:25:00,79.21,79.23,79.19,79.2,10133.0,75.9096,75.9288,75.8905,75.9,10133.0
2019-05-03 15:30:00,79.2,79.25,79.19,79.24,13713.0,75.9,75.948,75.8905,75.9384,13713.0
2019-05-03 15:35:00,79.23,79.27,79.2,79.25,15796.0,75.9288,75.9671,75.9,75.948,15796.0
2019-05-03 15:40:00,79.26,79.27,79.18,79.18,17288.0,75.9575,75.9671,75.8809,75.8809,17288.0
2019-05-03 15:45:00,79.18,79.31,79.18,79.3,24619.0,75.8809,76.0055,75.8809,75.9959,24619.0
2019-05-03 15:50:00,79.3,79.33,79.21,79.21,31358.0,75.9959,76.0246,75.9096,75.9096,31358.0
2019-05-03 15:55:00,79.22,79.33,79.18,79.29,108316.0,75.9192,76.0246,75.8809,75.9863,108316.0
2019-05-06 09:30:00,77.62,77.62,77.21,77.55,51009.0,74.3859,74.3859,73.993,74.3188,51009.0
2019-05-06 09:35:00,77.54,78.07,77.54,78.01,27076.0,74.3092,74.8171,74.3092,74.7596,27076.0
2019-05-06 09:40:00,78.0,78.1,77.75,77.9,9733.0,74.75,74.8459,74.5105,74.6542,9733.0
2019-05-06 09:45:00,77.91,78.06,77.84,77.86,4870.0,74.6638,74.8075,74.5967,74.6159,4870.0
2019-05-06 09:50:00,77.89,78.35,77.76,78.16,19871.0,74.6446,75.0855,74.52,74.9034,19871.0
2019-05-06 09:55:00,78.12,78.12,77.84,77.96,8172.0,74.865,74.865,74.5967,74.7117,8172.0
2019-05-06 10:00:00,77.89,77.89,77.72,77.73,7455.0,74.6446,74.6446,74.4817,74.4913,7455.0
2019-05-06 10:05:00,77.71,77.73,77.58,77.72,5342.0,74.4721,74.4913,74.3475,74.4817,5342.0
2019-05-06 10:10:00,77.68,77.91,77.59,77.69,8855.0,74.4434,74.6638,74.3571,74.453,8855.0
2019-05-06 10:15:00,77.72,77.9,77.72,77.87,5034.0,74.4817,74.6542,74.4817,74.6255,5034.0
2019-05-06 10:20:00,77.87,77.99,77.82,77.9,5770.0,74.6255,74.7405,74.5775,74.6542,5770.0
2019-05-06 10:25:00,77.91,77.95,77.85,77.94,7249.0,74.6638,74.7021,74.6063,74.6925,7249.0
2019-05-06 10:30:00,77.91,78.08,77.89,78.08,4507.0,74.6638,74.8267,74.6446,74.8267,4507.0
2019-05-06 10:35:00,78.13,78.17,77.96,78.02,6009.0,74.8746,74.913,74.7117,74.7692,6009.0
2019-05-06 10:40:00,78.04,78.11,78.0,78.0,2200.0,74.7884,74.8555,74.75,74.75,2200.0
2019-05-06 10:45:00,78.04,78.11,77.88,78.08,6340.0,74.7884,74.8555,74.635,74.8267,6340.0
2019-05-06 10:50:00,78.11,78.41,78.11,78.24,6647.0,74.8555,75.143,74.8555,74.98,6647.0
2019-05-06 10:55:00,78.21,78.3,78.16,78.25,4664.0,74.9513,75.0375,74.9034,74.9896,4664.0
2019-05-06 11:00:00,78.26,78.3,78.13,78.3,14946.0,74.9992,75.0375,74.8746,75.0375,14946.0
2019-05-06 11:05:00,78.26,78.35,78.21,78.27,9200.0,74.9992,75.0855,74.9513,75.0088,9200.0
2019-05-06 11:10:00,78.26,78.26,78.04,78.14,3750.0,74.9992,74.9992,74.7884,74.8842,3750.0
2019-05-06 11:15:00,78.13,78.15,78.08,78.14,7619.0,74.8746,74.8938,74.8267,74.8842,7619.0
2019-05-06 11:20:00,78.16,78.27,78.16,78.27,2700.0,74.9034,75.0088,74.9034,75.0088,2700.0
2019-05-06 11:25:00,78.26,78.34,78.22,78.29,4502.0,74.9992,75.0759,74.9609,75.028,4502.0
2019-05-06 11:30:00,78.33,78.35,78.09,78.09,9352.0,75.0663,75.0855,74.8363,74.8363,9352.0
2019-05-06 11:35:00,78.14,78.25,78.14,78.24,2702.0,74.8842,74.9896,74.8842,74.98,2702.0
2019-05-06 11:40:00,78.26,78.28,78.17,78.28,3154.0,74.9992,75.0184,74.913,75.0184,3154.0
2019-05-06 11:45:00,78.27,78.34,78.22,78.26,11291.0,75.0088,75.0759,74.9609,74.9992,11291.0
2019-05-06 11:50:00,78.25,78.3,78.19,78.25,5882.0,74.9896,75.0375,74.9321,74.9896,5882.0
2019-05-06 11:55:00,78.27,78.35,78.26,78.26,5738.0,75.0088,75.0855,74.9992,74.9992,5738.0
2019-05-06 12:00:00,78.3,78.3,78.16,78.22,4334.0,75.0375,75.0375,74.9034,74.9609,4334.0
2019-05-06 12:05:00,78.21,78.25,78.18,78.24,3423.0,74.9513,74.9896,74.9225,74.98,3423.0
2019-05-06 12:10:00,78.22,78.28,78.19,78.28,3022.0,74.9609,75.0184,74.9321,75.0184,3022.0
2019-05-06 12:15:00,78.29,78.29,78.17,78.23,6206.0,75.028,75.028,74.913,74.9705,6206.0
2019-05-06 12:20:00,78.25,78.25,78.19,78.21,2425.0,74.9896,74.9896,74.9321,74.9513,2425.0
2019-05-06 12:25:00,78.18,78.23,78.15,78.19,4414.0,74.9225,74.9705,74.8938,74.9321,4414.0
2019-05-06 12:30:00,78.2,78.22,78.2,78.22,1009.0,74.9417,74.9609,74.9417,74.9609,1009.0
2019-05-06 12:35:00,78.22,78.36,78.22,78.34,6668.0,74.9609,75.095,74.9609,75.0759,6668.0
2019-05-06 12:40:00,78.34,78.36,78.23,78.23,14561.0,75.0759,75.095,74.9705,74.9705,14561.0
2019-05-06 12:45:00,78.23,78.27,78.22,78.24,3032.0,74.9705,75.0088,74.9609,74.98,3032.0
2019-05-06 12:50:00,78.23,78.24,78.16,78.2,8047.0,74.9705,74.98,74.9034,74.9417,8047.0
2019-05-06 12:55:00,78.2,78.22,78.17,78.17,2953.0,74.9417,74.9609,74.913,74.913,2953.0
2019-05-06 13:00:00,78.2,78.22,78.12,78.21,6350.0,74.9417,74.9609,74.865,74.9513,6350.0
2019-05-06 13:05:00,78.22,78.32,78.22,78.3,5230.0,74.9609,75.0567,74.9609,75.0375,5230.0
2019-05-06 13:10:00,78.33,78.41,78.32,78.4,3747.0,75.0663,75.143,75.0567,75.1334,3747.0
2019-05-06 13:15:00,78.43,78.48,78.39,78.43,7595.0,75.1621,75.21,75.1238,75.1621,7595.0
2019-05-06 13:20:00,78.43,78.48,78.4,78.43,3699.0,75.1621,75.21,75.1334,75.1621,3699.0
2019-05-06 13:25:00,78.47,78.49,78.43,78.45,3117.0,75.2005,75.2196,75.1621,75.1813,3117.0
2019-05-06 13:30:00,78.45,78.48,78.38,78.42,3471.0,75.1813,75.21,75.1142,75.1525,3471.0
2019-05-06 13:35:00,78.43,78.45,78.38,78.38,3978.0,75.1621,75.1813,75.1142,75.1142,3978.0
2019-05-06 13:40:00,78.41,78.41,78.32,78.32,3800.0,75.143,75.143,75.0567,75.0567,3800.0
2019-05-06 13:45:00,78.31,78.44,78.31,78.44,3012.0,75.0471,75.1717,75.0471,75.1717,3012.0
2019-05-06 13:50:00,78.42,78.44,78.37,78.37,3001.0,75.1525,75.1717,75.1046,75.1046,3001.0
2019-05-06 13:55:00,78.36,78.41,78.35,78.39,3559.0,75.095,75.143,75.0855,75.1238,3559.0
2019-05-06 14:00:00,78.39,78.39,78.36,78.38,4038.0,75.1238,75.1238,75.095,75.1142,4038.0
2019-05-06 14:05:00,78.37,78.38,78.31,78.35,12681.0,75.1046,75.1142,75.0471,75.0855,12681.0
2019-05-06 14:10:00,78.36,78.43,78.33,78.42,6202.0,75.095,75.1621,75.0663,75.1525,6202.0
2019-05-06 14:15:00,78.44,78.57,78.43,78.57,7011.0,75.1717,75.2963,75.1621,75.2963,7011.0
2019-05-06 14:20:00,78.55,78.57,78.46,78.47,5739.0,75.2771,75.2963,75.1909,75.2005,5739.0
2019-05-06 14:25:00,78.49,78.52,78.47,78.51,2700.0,75.2196,75.2484,75.2005,75.2388,2700.0
2019-05-06 14:30:00,78.5,78.55,78.5,78.53,5232.0,75.2292,75.2771,75.2292,75.258,5232.0
2019-05-06 14:35:00,78.54,78.58,78.52,78.53,8645.0,75.2675,75.3059,75.2484,75.258,8645.0
2019-05-06 14:40:00,78.52,78.62,78.51,78.62,52300.0,75.2484,75.3442,75.2388,75.3442,52300.0
2019-05-06 14:45:00,78.62,78.74,78.59,78.74,9532.0,75.3442,75.4592,75.3155,75.4592,9532.0
2019-05-06 14:50:00,78.73,78.82,78.72,78.81,11361.0,75.4496,75.5359,75.44,75.5263,11361.0
2019-05-06 14:55:00,78.83,78.87,78.82,78.85,21375.0,75.5455,75.5838,75.5359,75.5646,21375.0
2019-05-06 15:00:00,78.87,78.92,78.83,78.86,5867.0,75.5838,75.6317,75.5455,75.5742,5867.0
2019-05-06 15:05:00,78.9,78.98,78.87,78.89,9339.0,75.6125,75.6892,75.5838,75.603,9339.0
2019-05-06 15:10:00,78.88,78.93,78.82,78.84,40060.0,75.5934,75.6413,75.5359,75.555,40060.0
2019-05-06 15:15:00,78.85,78.93,78.85,78.88,11703.0,75.5646,75.6413,75.5646,75.5934,11703.0
2019-05-06 15:20:00,78.89,79.0,78.88,79.0,8537.0,75.603,75.7084,75.5934,75.7084,8537.0
2019-05-06 15:25:00,79.0,79.11,78.97,79.08,14914.0,75.7084,75.8138,75.6796,75.785,14914.0
2019-05-06 15:30:00,79.09,79.19,79.05,79.19,10060.0,75.7946,75.8905,75.7563,75.8905,10060.0
2019-05-06 15:35:00,79.19,79.21,79.14,79.18,15576.0,75.8905,75.9096,75.8425,75.8809,15576.0
2019-05-06 15:40:00,79.18,79.21,79.14,79.19,39508.0,75.8809,75.9096,75.8425,75.8905,39508.0
2019-05-06 15:45:00,79.19,79.27,79.15,79.27,35020.0,75.8905,75.9671,75.8521,75.9671,35020.0
2019-05-06 15:50:00,79.28,79.36,79.19,79.23,85690.0,75.9767,76.0534,75.8905,75.9288,85690.0
2019-05-06 15:55:00,79.21,79.41,79.17,79.36,204645.0,75.9096,76.1013,75.8713,76.0534,204645.0
2019-05-07 09:30:00,78.59,78.77,78.33,78.41,36002.0,75.3155,75.488,75.0663,75.143,36002.0
2019-05-07 09:35:00,78.49,78.65,78.22,78.45,13279.0,75.2196,75.373,74.9609,75.1813,13279.0
2019-05-07 09:40:00,78.42,78.71,78.4,78.47,12228.0,75.1525,75.4305,75.1334,75.2005,12228.0
2019-05-07 09:45:00,78.52,78.53,78.09,78.25,12951.0,75.2484,75.258,74.8363,74.9896,12951.0
2019-05-07 09:50:00,78.26,78.38,78.21,78.37,17835.0,74.9992,75.1142,74.9513,75.1046,17835.0
2019-05-07 09:55:00,78.38,78.62,78.37,78.5,15188.0,75.1142,75.3442,75.1046,75.2292,15188.0
2019-05-07 10:00:00,78.34,78.38,78.03,78.11,18924.0,75.0759,75.1142,74.7788,74.8555,18924.0
2019-05-07 10:05:00,78.07,78.2,78.05,78.17,18357.0,74.8171,74.9417,74.798,74.913,18357.0
2019-05-07 10:10:00,78.16,78.19,77.95,77.97,10135.0,74.9034,74.9321,74.7021,74.7213,10135.0
2019-05-07 10:15:00,77.96,77.96,77.81,77.84,7345.0,74.7117,74.7117,74.568,74.5967,7345.0
2019-05-07 10:20:00,77.83,77.83,77.63,77.63,17422.0,74.5871,74.5871,74.3955,74.3955,17422.0
2019-05-07 10:25:00,77.61,77.62,77.42,77.59,19660.0,74.3763,74.3859,74.1942,74.3571,19660.0
2019-05-07 10:30:00,77.57,77.62,77.36,77.4,14904.0,74.338,74.3859,74.1367,74.175,14904.0
2019-05-07 10:35:00,77.38,77.54,77.32,77.42,12126.0,74.1559,74.3092,74.0984,74.1942,12126.0
2019-05-07 10:40:00,77.41,77.47,77.31,77.34,8601.0,74.1846,74.2421,74.0888,74.1175,8601.0
2019-05-07 10:45:00,77.31,77.57,77.31,77.5,7973.0,74.0888,74.338,74.0888,74.2709,7973.0
2019-05-07 10:50:00,77.45,77.5,77.29,77.37,14813.0,74.223,74.2709,74.0696,74.1463,14813.0
2019-05-07 10:55:00,77.38,77.43,77.22,77.22,14711.0,74.1559,74.2038,74.0025,74.0025,14711.0
2019-05-07 11:00:00,77.22,77.23,76.97,77.01,16395.0,74.0025,74.0121,73.763,73.8013,16395.0
2019-05-07 11:05:00,77.0,77.35,76.99,77.28,13914.0,73.7917,74.1271,73.7821,74.06,13914.0
2019-05-07 11:10:00,77.29,77.31,77.18,77.31,10966.0,74.0696,74.0888,73.9642,74.0888,10966.0
2019-05-07 11:15:00,77.31,77.33,77.14,77.19,6700.0,74.0888,74.108,73.9259,73.9738,6700.0
2019-05-07 11:20:00,77.19,77.19,77.03,77.08,7512.0,73.9738,73.9738,73.8205,73.8684,7512.0
2019-05-07 11:25:00,77.06,77.13,76.94,77.13,11540.0,73.8492,73.9163,73.7342,73.9163,11540.0
2019-05-07 11:30:00,77.14,77.33,77.13,77.2,18492.0,73.9259,74.108,73.9163,73.9834,18492.0
2019-05-07 11:35:00,77.17,77.24,76.87,76.95,27732.0,73.9546,74.0217,73.6671,73.7438,27732.0
2019-05-07 11:40:00,77.0,77.17,76.94,76.95,5969.0,73.7917,73.9546,73.7342,73.7438,5969.0
2019-05-07 11:45:00,76.92,77.02,76.92,77.0,7923.0,73.715,73.8109,73.715,73.7917,7923.0
2019-05-07 11:50:00,76.96,76.96,76.78,76.88,8696.0,73.7534,73.7534,73.5809,73.6767,8696.0
2019-05-07 11:55:00,76.9,76.94,76.8,76.9,5500.0,73.6959,73.7342,73.6,73.6959,5500.0
2019-05-07 12:00:00,76.88,76.89,76.77,76.85,13157.0,73.6767,73.6863,73.5713,73.648,13157.0
2019-05-07 12:05:00,76.86,77.02,76.86,76.94,6819.0,73.6575,73.8109,73.6575,73.7342,6819.0
2019-05-07 12:10:00,76.97,77.01,76.86,76.86,9220.0,73.763,73.8013,73.6575,73.6575,9220.0
2019-05-07 12:15:00,76.85,77.01,76.84,76.94,10060.0,73.648,73.8013,73.6384,73.7342,10060.0
2019-05-07 12:20:00,76.94,77.11,76.94,77.05,7402.0,73.7342,73.8971,73.7342,73.8396,7402.0
2019-05-07 12:25:00,77.1,77.28,77.1,77.2,5182.0,73.8875,74.06,73.8875,73.9834,5182.0
2019-05-07 12:30:00,77.2,77.26,77.1,77.12,6006.0,73.9834,74.0409,73.8875,73.9067,6006.0
2019-05-07 12:35:00,77.22,77.22,77.1,77.13,4326.0,74.0025,74.0025,73.8875,73.9163,4326.0
2019-05-07 12:40:00,77.11,77.11,77.0,77.03,6001.0,73.8971,73.8971,73.7917,73.8205,6001.0
2019-05-07 12:45:00,77.01,77.14,77.0,77.12,3509.0,73.8013,73.9259,73.7917,73.9067,3509.0
2019-05-07 12:50:00,77.13,77.26,77.13,77.17,6294.0,73.9163,74.0409,73.9163,73.9546,6294.0
2019-05-07 12:55:00,77.17,77.17,76.98,76.98,6785.0,73.9546,73.9546,73.7725,73.7725,6785.0
2019-05-07 13:00:00,76.97,77.02,76.87,76.87,8382.0,73.763,73.8109,73.6671,73.6671,8382.0
2019-05-07 13:05:00,76.85,76.87,76.73,76.74,5111.0,73.648,73.6671,73.533,73.5425,5111.0
2019-05-07 13:10:00,76.77,76.82,76.68,76.73,7292.0,73.5713,73.6192,73.485,73.533,7292.0
2019-05-07 13:15:00,76.73,76.73,76.56,76.56,7462.0,73.533,73.533,73.37,73.37,7462.0
2019-05-07 13:20:00,76.56,76.64,76.51,76.59,7100.0,73.37,73.4467,73.3221,73.3988,7100.0
2019-05-07 13:25:00,76.57,76.6,76.51,76.59,7457.0,73.3796,73.4084,73.3221,73.3988,7457.0
2019-05-07 13:30:00,76.56,76.64,76.49,76.63,5654.0,73.37,73.4467,73.303,73.4371,5654.0
2019-05-07 13:35:00,76.62,76.69,76.57,76.69,5948.0,73.4275,73.4946,73.3796,73.4946,5948.0
2019-05-07 13:40:00,76.7,76.7,76.55,76.56,4621.0,73.5042,73.5042,73.3605,73.37,4621.0
2019-05-07 13:45:00,76.58,76.75,76.57,76.75,5100.0,73.3892,73.5521,73.3796,73.5521,5100.0
2019-05-07 13:50:00,76.75,76.83,76.72,76.8,7136.0,73.5521,73.6288,73.5234,73.6,7136.0
2019-05-07 13:55:00,76.8,76.81,76.66,76.66,4300.0,73.6,73.6096,73.4659,73.4659,4300.0
2019-05-07 14:00:00,76.65,76.71,76.59,76.61,6643.0,73.4563,73.5138,73.3988,73.418,6643.0
2019-05-07 14:05:00,76.6,76.72,76.59,76.65,6047.0,73.4084,73.5234,73.3988,73.4563,6047.0
2019-05-07 14:10:00,76.65,76.66,76.45,76.5,9620.0,73.4563,73.4659,73.2646,73.3125,9620.0
2019-05-07 14:15:00,76.53,76.56,76.37,76.53,6338.0,73.3413,73.37,73.188,73.3413,6338.0
2019-05-07 14:20:00,76.54,76.65,76.5,76.5,7135.0,73.3509,73.4563,73.3125,73.3125,7135.0
2019-05-07 14:25:00,76.51,76.55,76.41,76.43,6498.0,73.3221,73.3605,73.2263,73.2455,6498.0
2019-05-07 14:30:00,76.48,76.51,76.39,76.42,6860.0,73.2934,73.3221,73.2071,73.2359,6860.0
2019-05-07 14:35:00,76.42,76.52,76.39,76.51,15399.0,73.2359,73.3317,73.2071,73.3221,15399.0
2019-05-07 14:40:00,76.54,76.62,76.5,76.51,24381.0,73.3509,73.4275,73.3125,73.3221,24381.0
2019-05-07 14:45:00,76.53,76.55,76.42,76.44,9807.0,73.3413,73.3605,73.2359,73.255,9807.0
2019-05-07 14:50:00,76.45,76.64,76.43,76.62,12296.0,73.2646,73.4467,73.2455,73.4275,12296.0
2019-05-07 14:55:00,76.64,76.7,76.61,76.62,13710.0,73.4467,73.5042,73.418,73.4275,13710.0
2019-05-07 15:00:00,76.62,76.63,76.46,76.48,12007.0,73.4275,73.4371,73.2742,73.2934,12007.0
2019-05-07 15:05:00,76.49,76.5,76.38,76.48,13495.0,73.303,73.3125,73.1975,73.2934,13495.0
2019-05-07 15:10:00,76.46,76.58,76.46,76.47,14846.0,73.2742,73.3892,73.2742,73.2838,14846.0
2019-05-07 15:15:00,76.47,76.54,76.39,76.44,14778.0,73.2838,73.3509,73.2071,73.255,14778.0
2019-05-07 15:20:00,76.46,76.57,76.4,76.44,15115.0,73.2742,73.3796,73.2167,73.255,15115.0
2019-05-07 15:25:00,76.44,76.5,76.38,76.42,9591.0,73.255,73.3125,73.1975,73.2359,9591.0
2019-05-07 15:30:00,76.41,76.42,76.21,76.23,21635.0,73.2263,73.2359,73.0346,73.0538,21635.0
2019-05-07 15:35:00,76.23,76.25,76.03,76.06,23667.0,73.0538,73.073,72.8621,72.8909,23667.0
2019-05-07 15:40:00,76.06,76.32,76.06,76.32,32770.0,72.8909,73.14,72.8909,73.14,32770.0
2019-05-07 15:45:00,76.32,76.45,76.32,76.45,40410.0,73.14,73.2646,73.14,73.2646,40410.0
2019-05-07 15:50:00,76.48,76.65,76.45,76.6,50835.0,73.2934,73.4563,73.2646,73.4084,50835.0
2019-05-07 15:55:00,76.61,76.75,76.57,76.69,102354.0,73.418,73.5521,73.3796,73.4946,102354.0
2019-05-08 09:30:00,76.78,76.78,76.24,76.32,13535.0,73.5809,73.5809,73.0634,73.14,13535.0
2019-05-08 09:35:00,76.41,76.46,76.13,76.18,8944.0,73.2263,73.2742,72.958,73.0059,8944.0
2019-05-08 09:40:00,76.19,76.5,76.14,76.5,29574.0,73.0155,73.3125,72.9675,73.3125,29574.0
2019-05-08 09:45:00,76.5,76.75,76.47,76.56,21301.0,73.3125,73.5521,73.2838,73.37,21301.0
2019-05-08 09:50:00,76.6,76.71,76.49,76.56,17899.0,73.4084,73.5138,73.303,73.37,17899.0
2019-05-08 09:55:00,76.57,76.71,76.53,76.66,12884.0,73.3796,73.5138,73.3413,73.4659,12884.0
2019-05-08 10:00:00,76.67,76.67,76.44,76.49,10525.0,73.4755,73.4755,73.255,73.303,10525.0
2019-05-08 10:05:00,76.44,76.63,76.44,76.51,14198.0,73.255,73.4371,73.255,73.3221,14198.0
2019-05-08 10:10:00,76.52,76.59,76.44,76.54,9244.0,73.3317,73.3988,73.255,73.3509,9244.0
2019-05-08 10:15:00,76.56,76.6,76.47,76.54,17811.0,73.37,73.4084,73.2838,73.3509,17811.0
2019-05-08 10:20:00,76.55,76.6,76.44,76.48,13542.0,73.3605,73.4084,73.255,73.2934,13542.0
2019-05-08 10:25:00,76.48,76.5,76.38,76.4,51483.0,73.2934,73.3125,73.1975,73.2167,51483.0
2019-05-08 10:30:00,76.42,76.43,76.28,76.34,16600.0,73.2359,73.2455,73.1017,73.1592,16600.0
2019-05-08 10:35:00,76.32,76.46,76.3,76.43,47150.0,73.14,73.2742,73.1209,73.2455,47150.0
2019-05-08 10:40:00,76.42,76.67,76.41,76.64,11092.0,73.2359,73.4755,73.2263,73.4467,11092.0
2019-05-08 10:45:00,76.61,76.75,76.59,76.59,18535.0,73.418,73.5521,73.3988,73.3988,18535.0
2019-05-08 10:50:00,76.6,76.71,76.6,76.68,14236.0,73.4084,73.5138,73.4084,73.485,14236.0
2019-05-08 10:55:00,76.69,76.89,76.63,76.88,10377.0,73.4946,73.6863,73.4371,73.6767,10377.0
2019-05-08 11:00:00,76.9,77.06,76.75,76.9,46344.0,73.6959,73.8492,73.5521,73.6959,46344.0
2019-05-08 11:05:00,76.93,77.09,76.9,76.95,6171.0,73.7246,73.878,73.6959,73.7438,6171.0
2019-05-08 11:10:00,77.0,77.02,76.85,76.93,17853.0,73.7917,73.8109,73.648,73.7246,17853.0
2019-05-08 11:15:00,76.95,77.0,76.81,76.81,9675.0,73.7438,73.7917,73.6096,73.6096,9675.0
2019-05-08 11:20:00,76.81,76.88,76.77,76.83,16457.0,73.6096,73.6767,73.5713,73.6288,16457.0
2019-05-08 11:25:00,76.84,76.91,76.73,76.73,17388.0,73.6384,73.7055,73.533,73.533,17388.0
2019-05-08 11:30:00,76.73,76.75,76.52,76.59,18015.0,73.533,73.5521,73.3317,73.3988,18015.0
2019-05-08 11:35:00,76.63,76.63,76.48,76.53,6314.0,73.4371,73.4371,73.2934,73.3413,6314.0
2019-05-08 11:40:00,76.52,76.57,76.47,76.5,16309.0,73.3317,73.3796,73.2838,73.3125,16309.0
2019-05-08 11:45:00,76.52,76.68,76.52,76.67,11109.0,73.3317,73.485,73.3317,73.4755,11109.0
2019-05-08 11:50:00,76.66,76.72,76.58,76.64,27854.0,73.4659,73.5234,73.3892,73.4467,27854.0
2019-05-08 11:55:00,76.66,76.84,76.65,76.77,8352.0,73.4659,73.6384,73.4563,73.5713,8352.0
2019-05-08 12:00:00,76.77,76.84,76.76,76.77,13636.0,73.5713,73.6384,73.5617,73.5713,13636.0
2019-05-08 12:05:00,76.79,76.83,76.7,76.75,4600.0,73.5905,73.6288,73.5042,73.5521,4600.0
2019-05-08 12:10:00,76.77,76.77,76.67,76.69,10098.0,73.5713,73.5713,73.4755,73.4946,10098.0
2019-05-08 12:15:00,76.74,76.85,76.71,76.84,11080.0,73.5425,73.648,73.5138,73.6384,11080.0
2019-05-08 12:20:00,76.83,76.87,76.78,76.87,9510.0,73.6288,73.6671,73.5809,73.6671,9510.0
2019-05-08 12:25:00,76.87,77.01,76.83,77.01,17105.0,73.6671,73.8013,73.6288,73.8013,17105.0
2019-05-08 12:30:00,77.0,77.22,76.98,77.22,3890.0,73.7917,74.0025,73.7725,74.0025,3890.0
2019-05-08 12:35:00,77.22,77.22,77.13,77.2,6582.0,74.0025,74.0025,73.9163,73.9834,6582.0
2019-05-08 12:40:00,77.2,77.25,77.17,77.23,3918.0,73.9834,74.0313,73.9546,74.0121,3918.0
2019-05-08 12:45:00,77.26,77.29,77.1,77.1,8019.0,74.0409,74.0696,73.8875,73.8875,8019.0
2019-05-08 12:50:00,77.09,77.2,77.09,77.2,2000.0,73.878,73.9834,73.878,73.9834,2000.0
2019-05-08 12:55:00,77.19,77.3,77.18,77.25,4490.0,73.9738,74.0792,73.9642,74.0313,4490.0
2019-05-08 13:00:00,77.25,77.27,77.17,77.21,3652.0,74.0313,74.0505,73.9546,73.993,3652.0
2019-05-08 13:05:00,77.2,77.25,77.17,77.17,3610.0,73.9834,74.0313,73.9546,73.9546,3610.0
2019-05-08 13:10:00,77.16,77.21,77.11,77.18,7394.0,73.945,73.993,73.8971,73.9642,7394.0
2019-05-08 13:15:00,77.23,77.23,77.11,77.14,5200.0,74.0121,74.0121,73.8971,73.9259,5200.0
2019-05-08 13:20:00,77.14,77.25,77.13,77.21,5852.0,73.9259,74.0313,73.9163,73.993,5852.0
2019-05-08 13:25:00,77.19,77.21,77.13,77.13,5628.0,73.9738,73.993,73.9163,73.9163,5628.0
2019-05-08 13:30:00,77.14,77.23,77.11,77.19,12659.0,73.9259,74.0121,73.8971,73.9738,12659.0
2019-05-08 13:35:00,77.19,77.19,77.1,77.12,3728.0,73.9738,73.9738,73.8875,73.9067,3728.0
2019-05-08 13:40:00,77.14,77.22,77.11,77.2,6578.0,73.9259,74.0025,73.8971,73.9834,6578.0
2019-05-08 13:45:00,77.21,77.22,77.14,77.18,20706.0,73.993,74.0025,73.9259,73.9642,20706.0
2019-05-08 13:50:00,77.16,77.2,77.11,77.13,5150.0,73.945,73.9834,73.8971,73.9163,5150.0
2019-05-08 13:55:00,77.14,77.2,77.12,77.2,5402.0,73.9259,73.9834,73.9067,73.9834,5402.0
2019-05-08 14:00:00,77.19,77.21,77.16,77.17,4188.0,73.9738,73.993,73.945,73.9546,4188.0
2019-05-08 14:05:00,77.16,77.19,77.14,77.17,3935.0,73.945,73.9738,73.9259,73.9546,3935.0
2019-05-08 14:10:00,77.17,77.19,77.05,77.06,4000.0,73.9546,73.9738,73.8396,73.8492,4000.0
2019-05-08 14:15:00,77.07,77.13,77.06,77.1,5401.0,73.8588,73.9163,73.8492,73.8875,5401.0
2019-05-08 14:20:00,77.09,77.12,77.06,77.09,7022.0,73.878,73.9067,73.8492,73.878,7022.0
2019-05-08 14:25:00,77.08,77.11,77.02,77.04,3858.0,73.8684,73.8971,73.8109,73.83,3858.0
2019-05-08 14:30:00,77.05,77.1,77.03,77.03,7957.0,73.8396,73.8875,73.8205,73.8205,7957.0
2019-05-08 14:35:00,77.01,77.02,76.96,76.97,4304.0,73.8013,73.8109,73.7534,73.763,4304.0
2019-05-08 14:40:00,76.98,77.04,76.98,77.04,6840.0,73.7725,73.83,73.7725,73.83,6840.0
2019-05-08 14:45:00,77.03,77.05,76.95,76.97,4971.0,73.8205,73.8396,73.7438,73.763,4971.0
2019-05-08 14:50:00,76.95,76.96,76.9,76.92,4800.0,73.7438,73.7534,73.6959,73.715,4800.0
2019-05-08 14:55:00,76.92,76.92,76.85,76.91,6883.0,73.715,73.715,73.648,73.7055,6883.0
2019-05-08 15:00:00,76.92,77.04,76.92,76.98,11161.0,73.715,73.83,73.715,73.7725,11161.0
2019-05-08 15:05:00,76.97,77.02,76.94,76.97,6858.0,73.763,73.8109,73.7342,73.763,6858.0
2019-05-08 15:10:00,76.96,77.02,76.95,77.0,7043.0,73.7534,73.8109,73.7438,73.7917,7043.0
2019-05-08 15:15:00,76.99,77.02,76.94,76.99,24761.0,73.7821,73.8109,73.7342,73.7821,24761.0
2019-05-08 15:20:00,77.0,77.02,76.96,76.98,6846.0,73.7917,73.8109,73.7534,73.7725,6846.0
2019-05-08 15:25:00,76.99,77.03,76.99,77.03,10604.0,73.7821,73.8205,73.7821,73.8205,10604.0
2019-05-08 15:30:00,77.03,77.03,76.93,76.94,13507.0,73.8205,73.8205,73.7246,73.7342,13507.0
2019-05-08 15:35:00,76.94,76.96,76.91,76.91,14693.0,73.7342,73.7534,73.7055,73.7055,14693.0
2019-05-08 15:40:00,76.92,76.92,76.82,76.82,24853.0,73.715,73.715,73.6192,73.6192,24853.0
2019-05-08 15:45:00,76.82,76.82,76.66,76.76,28519.0,73.6192,73.6192,73.4659,73.5617,28519.0
2019-05-08 15:50:00,76.78,76.8,76.68,76.71,40889.0,73.5809,73.6,73.485,73.5138,40889.0
2019-05-08 15:55:00,76.7,76.75,76.58,76.63,95550.0,73.5042,73.5521,73.3892,73.4371,95550.0
2019-05-09 09:30:00,75.67,75.74,75.57,75.63,48081.0,72.5171,72.5842,72.4213,72.4788,48081.0
2019-05-09 09:35:00,75.63,75.77,75.62,75.69,43778.0,72.4788,72.613,72.4692,72.5363,43778.0
2019-05-09 09:40:00,75.7,75.72,75.48,75.5,26566.0,72.5459,72.565,72.335,72.3542,26566.0
2019-05-09 09:45:00,75.44,75.44,74.96,74.99,41804.0,72.2967,72.2967,71.8367,71.8655,41804.0
2019-05-09 09:50:00,74.98,75.16,74.85,75.0,40597.0,71.8559,72.0284,71.7313,71.875,40597.0
2019-05-09 09:55:00,75.01,75.29,74.98,75.24,22993.0,71.8846,72.153,71.8559,72.105,22993.0
2019-05-09 10:00:00,75.19,75.22,74.99,75.02,18896.0,72.0571,72.0859,71.8655,71.8942,18896.0
2019-05-09 10:05:00,75.03,75.22,75.02,75.13,13186.0,71.9038,72.0859,71.8942,71.9996,13186.0
2019-05-09 10:10:00,75.13,75.41,75.1,75.33,12007.0,71.9996,72.268,71.9709,72.1913,12007.0
2019-05-09 10:15:00,75.35,75.39,75.25,75.33,4981.0,72.2105,72.2488,72.1146,72.1913,4981.0
2019-05-09 10:20:00,75.32,75.54,75.32,75.45,7755.0,72.1817,72.3925,72.1817,72.3063,7755.0
2019-05-09 10:25:00,75.46,75.46,75.26,75.42,7031.0,72.3159,72.3159,72.1242,72.2775,7031.0
2019-05-09 10:30:00,75.4,75.47,75.33,75.47,9752.0,72.2584,72.3255,72.1913,72.3255,9752.0
2019-05-09 10:35:00,75.48,75.52,75.41,75.41,6490.0,72.335,72.3734,72.268,72.268,6490.0
2019-05-09 10:40:00,75.41,75.6,75.41,75.56,12031.0,72.268,72.45,72.268,72.4117,12031.0
2019-05-09 10:45:00,75.58,75.68,75.57,75.66,7726.0,72.4309,72.5267,72.4213,72.5075,7726.0
2019-05-09 10:50:00,75.67,75.72,75.63,75.64,8390.0,72.5171,72.565,72.4788,72.4884,8390.0
2019-05-09 10:55:00,75.63,75.67,75.51,75.54,9000.0,72.4788,72.5171,72.3638,72.3925,9000.0
2019-05-09 11:00:00,75.52,75.66,75.51,75.62,14091.0,72.3734,72.5075,72.3638,72.4692,14091.0
2019-05-09 11:05:00,75.61,75.62,75.35,75.37,13075.0,72.4596,72.4692,72.2105,72.2296,13075.0
2019-05-09 11:10:00,75.36,75.45,75.24,75.4,12893.0,72.22,72.3063,72.105,72.2584,12893.0
2019-05-09 11:15:00,75.38,75.45,75.31,75.37,11410.0,72.2392,72.3063,72.1721,72.2296,11410.0
2019-05-09 11:20:00,75.37,75.44,75.33,75.35,9298.0,72.2296,72.2967,72.1913,72.2105,9298.0
2019-05-09 11:25:00,75.34,75.39,75.26,75.32,8677.0,72.2009,72.2488,72.1242,72.1817,8677.0
2019-05-09 11:30:00,75.34,75.55,75.34,75.5,7250.0,72.2009,72.4021,72.2009,72.3542,7250.0
2019-05-09 11:35:00,75.48,75.62,75.48,75.59,29301.0,72.335,72.4692,72.335,72.4405,29301.0
2019-05-09 11:40:00,75.59,75.67,75.53,75.64,10056.0,72.4405,72.5171,72.383,72.4884,10056.0
2019-05-09 11:45:00,75.66,75.79,75.66,75.76,7916.0,72.5075,72.6321,72.5075,72.6034,7916.0
2019-05-09 11:50:00,75.77,75.89,75.66,75.89,6212.0,72.613,72.728,72.5075,72.728,6212.0
2019-05-09 11:55:00,75.84,75.84,75.72,75.73,16126.0,72.68,72.68,72.565,72.5746,16126.0
2019-05-09 12:00:00,75.74,75.8,75.73,75.79,8121.0,72.5842,72.6417,72.5746,72.6321,8121.0
2019-05-09 12:05:00,75.76,75.78,75.69,75.73,7081.0,72.6034,72.6225,72.5363,72.5746,7081.0
2019-05-09 12:10:00,75.74,75.76,75.63,75.71,4992.0,72.5842,72.6034,72.4788,72.5555,4992.0
2019-05-09 12:15:00,75.69,75.82,75.67,75.78,5200.0,72.5363,72.6609,72.5171,72.6225,5200.0
2019-05-09 12:20:00,75.77,75.79,75.68,75.68,5223.0,72.613,72.6321,72.5267,72.5267,5223.0
2019-05-09 12:25:00,75.7,75.98,75.7,75.94,26185.0,72.5459,72.8142,72.5459,72.7759,26185.0
2019-05-09 12:30:00,75.97,76.16,75.96,76.16,14644.0,72.8046,72.9867,72.795,72.9867,14644.0
2019-05-09 12:35:00,76.17,76.41,76.17,76.34,20340.0,72.9963,73.2263,72.9963,73.1592,20340.0
2019-05-09 12:40:00,76.35,76.52,76.2,76.25,14003.0,73.1688,73.3317,73.025,73.073,14003.0
2019-05-09 12:45:00,76.24,76.26,76.1,76.17,7608.0,73.0634,73.0825,72.9292,72.9963,7608.0
2019-05-09 12:50:00,76.16,76.26,76.13,76.22,5691.0,72.9867,73.0825,72.958,73.0442,5691.0
2019-05-09 12:55:00,76.21,76.25,76.17,76.2,12753.0,73.0346,73.073,72.9963,73.025,12753.0
2019-05-09 13:00:00,76.22,76.39,76.21,76.36,6703.0,73.0442,73.2071,73.0346,73.1784,6703.0
2019-05-09 13:05:00,76.36,76.4,76.28,76.28,4240.0,73.1784,73.2167,73.1017,73.1017,4240.0
2019-05-09 13:10:00,76.32,76.47,76.27,76.42,8704.0,73.14,73.2838,73.0921,73.2359,8704.0
2019-05-09 13:15:00,76.45,76.47,76.31,76.33,4500.0,73.2646,73.2838,73.1305,73.1496,4500.0
2019-05-09 13:20:00,76.36,76.36,76.28,76.33,2850.0,73.1784,73.1784,73.1017,73.1496,2850.0
2019-05-09 13:25:00,76.38,76.39,76.25,76.28,5800.0,73.1975,73.2071,73.073,73.1017,5800.0
2019-05-09 13:30:00,76.27,76.32,76.21,76.31,4792.0,73.0921,73.14,73.0346,73.1305,4792.0
2019-05-09 13:35:00,76.28,76.49,76.27,76.49,26824.0,73.1017,73.303,73.0921,73.303,26824.0
2019-05-09 13:40:00,76.48,76.51,76.47,76.5,4000.0,73.2934,73.3221,73.2838,73.3125,4000.0
2019-05-09 13:45:00,76.54,76.74,76.5,76.73,5639.0,73.3509,73.5425,73.3125,73.533,5639.0
2019-05-09 13:50:00,76.72,76.72,76.59,76.62,6908.0,73.5234,73.5234,73.3988,73.4275,6908.0
2019-05-09 13:55:00,76.61,76.64,76.53,76.56,6296.0,73.418,73.4467,73.3413,73.37,6296.0
2019-05-09 14:00:00,76.56,76.68,76.53,76.55,9300.0,73.37,73.485,73.3413,73.3605,9300.0
2019-05-09 14:05:00,76.58,76.68,76.55,76.68,12271.0,73.3892,73.485,73.3605,73.485,12271.0
2019-05-09 14:10:00,76.69,76.75,76.65,76.73,7755.0,73.4946,73.5521,73.4563,73.533,7755.0
2019-05-09 14:15:00,76.72,76.85,76.72,76.81,5901.0,73.5234,73.648,73.5234,73.6096,5901.0
2019-05-09 14:20:00,76.8,76.92,76.72,76.72,4632.0,73.6,73.715,73.5234,73.5234,4632.0
2019-05-09 14:25:00,76.74,76.78,76.68,76.78,6113.0,73.5425,73.5809,73.485,73.5809,6113.0
2019-05-09 14:30:00,76.76,76.84,76.75,76.78,4021.0,73.5617,73.6384,73.5521,73.5809,4021.0
2019-05-09 14:35:00,76.77,76.84,76.75,76.75,8536.0,73.5713,73.6384,73.5521,73.5521,8536.0
2019-05-09 14:40:00,76.75,76.87,76.75,76.83,3401.0,73.5521,73.6671,73.5521,73.6288,3401.0
2019-05-09 14:45:00,76.81,76.82,76.71,76.73,6205.0,73.6096,73.6192,73.5138,73.533,6205.0
2019-05-09 14:50:00,76.73,76.85,76.72,76.79,8212.0,73.533,73.648,73.5234,73.5905,8212.0
2019-05-09 14:55:00,76.78,76.79,76.57,76.63,15680.0,73.5809,73.5905,73.3796,73.4371,15680.0
2019-05-09 15:00:00,76.64,76.67,76.54,76.54,12903.0,73.4467,73.4755,73.3509,73.3509,12903.0
2019-05-09 15:05:00,76.55,76.62,76.53,76.53,29930.0,73.3605,73.4275,73.3413,73.3413,29930.0
2019-05-09 15:10:00,76.53,76.68,76.52,76.66,10132.0,73.3413,73.485,73.3317,73.4659,10132.0
2019-05-09 15:15:00,76.67,76.72,76.62,76.7,11278.0,73.4755,73.5234,73.4275,73.5042,11278.0
2019-05-09 15:20:00,76.71,76.74,76.65,76.74,10599.0,73.5138,73.5425,73.4563,73.5425,10599.0
2019-05-09 15:25:00,76.75,76.87,76.75,76.87,11686.0,73.5521,73.6671,73.5521,73.6671,11686.0
2019-05-09 15:30:00,76.88,76.99,76.87,76.97,18456.0,73.6767,73.7821,73.6671,73.763,18456.0
2019-05-09 15:35:00,76.96,77.03,76.91,77.03,21972.0,73.7534,73.8205,73.7055,73.8205,21972.0
2019-05-09 15:40:00,77.02,77.04,76.87,76.91,29357.0,73.8109,73.83,73.6671,73.7055,29357.0
2019-05-09 15:45:00,76.91,76.98,76.79,76.79,43438.0,73.7055,73.7725,73.5905,73.5905,43438.0
2019-05-09 15:50:00,76.78,77.05,76.77,77.03,53521.0,73.5809,73.8396,73.5713,73.8205,53521.0
2019-05-09 15:55:00,77.02,77.06,76.85,77.0,100026.0,73.8109,73.8492,73.648,73.7917,100026.0
2019-05-10 09:30:00,76.64,76.88,76.19,76.34,18098.0,73.4467,73.6767,73.0155,73.1592,18098.0
2019-05-10 09:35:00,76.34,76.5,76.19,76.43,12541.0,73.1592,73.3125,73.0155,73.2455,12541.0
2019-05-10 09:40:00,76.4,76.55,76.35,76.54,3105.0,73.2167,73.3605,73.1688,73.3509,3105.0
2019-05-10 09:45:00,76.54,76.63,76.51,76.53,13524.0,73.3509,73.4371,73.3221,73.3413,13524.0
2019-05-10 09:50:00,76.53,76.58,76.36,76.48,16711.0,73.3413,73.3892,73.1784,73.2934,16711.0
2019-05-10 09:55:00,76.46,76.55,76.31,76.41,9693.0,73.2742,73.3605,73.1305,73.2263,9693.0
2019-05-10 10:00:00,76.36,76.36,76.02,76.02,64912.0,73.1784,73.1784,72.8525,72.8525,64912.0
2019-05-10 10:05:00,76.01,76.05,75.92,75.92,11495.0,72.843,72.8813,72.7567,72.7567,11495.0
2019-05-10 10:10:00,75.92,75.92,75.67,75.73,12880.0,72.7567,72.7567,72.5171,72.5746,12880.0
2019-05-10 10:15:00,75.72,75.72,75.41,75.49,8799.0,72.565,72.565,72.268,72.3446,8799.0
2019-05-10 10:20:00,75.49,75.49,75.28,75.34,6274.0,72.3446,72.3446,72.1434,72.2009,6274.0
2019-05-10 10:25:00,75.29,75.43,75.24,75.26,6757.0,72.153,72.2871,72.105,72.1242,6757.0
2019-05-10 10:30:00,75.22,75.25,75.0,75.02,22277.0,72.0859,72.1146,71.875,71.8942,22277.0
2019-05-10 10:35:00,74.99,75.02,74.78,74.86,91839.0,71.8655,71.8942,71.6642,71.7409,91839.0
2019-05-10 10:40:00,74.83,74.83,74.54,74.76,34946.0,71.7121,71.7121,71.4342,71.645,34946.0
2019-05-10 10:45:00,74.71,74.84,74.66,74.66,19333.0,71.5971,71.7217,71.5492,71.5492,19333.0
2019-05-10 10:50:00,74.66,74.71,74.62,74.66,15045.0,71.5492,71.5971,71.5109,71.5492,15045.0
2019-05-10 10:55:00,74.65,74.65,74.35,74.36,37236.0,71.5396,71.5396,71.2521,71.2617,37236.0
2019-05-10 11:00:00,74.35,74.41,74.09,74.27,47027.0,71.2521,71.3096,71.003,71.1755,47027.0
2019-05-10 11:05:00,74.28,74.35,74.15,74.17,46564.0,71.185,71.2521,71.0605,71.0796,46564.0
2019-05-10 11:10:00,74.19,74.36,74.18,74.25,24706.0,71.0988,71.2617,71.0892,71.1563,24706.0
2019-05-10 11:15:00,74.26,74.58,74.2,74.58,18250.0,71.1659,71.4725,71.1084,71.4725,18250.0
2019-05-10 11:20:00,74.58,74.92,74.52,74.84,40398.0,71.4725,71.7984,71.415,71.7217,40398.0
2019-05-10 11:25:00,74.86,74.99,74.61,74.62,17652.0,71.7409,71.8655,71.5013,71.5109,17652.0
2019-05-10 11:30:00,74.64,74.64,74.51,74.59,6974.0,71.53,71.53,71.4055,71.4821,6974.0
2019-05-10 11:35:00,74.6,74.85,74.59,74.75,10090.0,71.4917,71.7313,71.4821,71.6355,10090.0
2019-05-10 11:40:00,74.71,74.78,74.6,74.72,11551.0,71.5971,71.6642,71.4917,71.6067,11551.0
2019-05-10 11:45:00,74.69,74.72,74.6,74.62,12734.0,71.578,71.6067,71.4917,71.5109,12734.0
2019-05-10 11:50:00,74.65,74.8,74.51,74.7,12569.0,71.5396,71.6834,71.4055,71.5875,12569.0
2019-05-10 11:55:00,74.69,74.77,74.53,74.67,10916.0,71.578,71.6546,71.4246,71.5588,10916.0
2019-05-10 12:00:00,74.69,74.97,74.69,74.96,20472.0,71.578,71.8463,71.578,71.8367,20472.0
2019-05-10 12:05:00,74.94,74.99,74.76,74.8,10639.0,71.8175,71.8655,71.645,71.6834,10639.0
2019-05-10 12:10:00,74.79,75.0,74.79,74.95,13837.0,71.6738,71.875,71.6738,71.8271,13837.0
2019-05-10 12:15:00,74.98,75.27,74.97,75.27,26728.0,71.8559,72.1338,71.8463,72.1338,26728.0
2019-05-10 12:20:00,75.28,75.32,75.19,75.26,35054.0,72.1434,72.1817,72.0571,72.1242,35054.0
2019-05-10 12:25:00,75.28,75.48,75.27,75.41,10765.0,72.1434,72.335,72.1338,72.268,10765.0
2019-05-10 12:30:00,75.44,75.76,75.4,75.7,25009.0,72.2967,72.6034,72.2584,72.5459,25009.0
2019-05-10 12:35:00,75.7,75.7,75.54,75.58,18247.0,72.5459,72.5459,72.3925,72.4309,18247.0
2019-05-10 12:40:00,75.6,75.73,75.59,75.72,19697.0,72.45,72.5746,72.4405,72.565,19697.0
2019-05-10 12:45:00,75.73,75.73,75.4,75.47,26981.0,72.5746,72.5746,72.2584,72.3255,26981.0
2019-05-10 12:50:00,75.44,75.67,75.44,75.62,9300.0,72.2967,72.5171,72.2967,72.4692,9300.0
2019-05-10 12:55:00,75.59,75.66,75.52,75.53,13394.0,72.4405,72.5075,72.3734,72.383,13394.0
2019-05-10 13:00:00,75.55,75.68,75.49,75.65,8811.0,72.4021,72.5267,72.3446,72.498,8811.0
2019-05-10 13:05:00,75.65,75.68,75.5,75.58,8200.0,72.498,72.5267,72.3542,72.4309,8200.0
2019-05-10 13:10:00,75.59,75.8,75.54,75.76,10178.0,72.4405,72.6417,72.3925,72.6034,10178.0
2019-05-10 13:15:00,75.71,75.92,75.69,75.88,11993.0,72.5555,72.7567,72.5363,72.7184,11993.0
2019-05-10 13:20:00,75.91,76.04,75.9,75.91,8668.0,72.7471,72.8717,72.7375,72.7471,8668.0
2019-05-10 13:25:00,75.92,75.99,75.87,75.89,5746.0,72.7567,72.8238,72.7088,72.728,5746.0
2019-05-10 13:30:00,75.9,76.0,75.88,75.99,14861.0,72.7375,72.8334,72.7184,72.8238,14861.0
2019-05-10 13:35:00,75.98,76.0,75.89,75.89,12277.0,72.8142,72.8334,72.728,72.728,12277.0
2019-05-10 13:40:00,75.9,75.98,75.9,75.95,4219.0,72.7375,72.8142,72.7375,72.7855,4219.0
2019-05-10 13:45:00,75.93,76.11,75.93,76.11,64799.0,72.7663,72.9388,72.7663,72.9388,64799.0
2019-05-10 13:50:00,76.14,76.14,76.04,76.09,8793.0,72.9675,72.9675,72.8717,72.9196,8793.0
2019-05-10 13:55:00,76.08,76.09,75.99,76.03,6824.0,72.91,72.9196,72.8238,72.8621,6824.0
2019-05-10 14:00:00,76.0,76.1,75.97,76.1,5650.0,72.8334,72.9292,72.8046,72.9292,5650.0
2019-05-10 14:05:00,76.1,76.11,76.02,76.03,7794.0,72.9292,72.9388,72.8525,72.8621,7794.0
2019-05-10 14:10:00,76.04,76.05,75.82,75.83,17610.0,72.8717,72.8813,72.6609,72.6705,17610.0
2019-05-10 14:15:00,75.83,75.83,75.63,75.64,12499.0,72.6705,72.6705,72.4788,72.4884,12499.0
2019-05-10 14:20:00,75.65,75.8,75.65,75.76,24863.0,72.498,72.6417,72.498,72.6034,24863.0
2019-05-10 14:25:00,75.77,76.0,75.76,76.0,18209.0,72.613,72.8334,72.6034,72.8334,18209.0
2019-05-10 14:30:00,76.0,76.03,75.92,75.97,14759.0,72.8334,72.8621,72.7567,72.8046,14759.0
2019-05-10 14:35:00,75.95,76.04,75.9,76.03,6850.0,72.7855,72.8717,72.7375,72.8621,6850.0
2019-05-10 14:40:00,76.04,76.09,75.99,76.08,8870.0,72.8717,72.9196,72.8238,72.91,8870.0
2019-05-10 14:45:00,76.06,76.2,76.06,76.2,11366.0,72.8909,73.025,72.8909,73.025,11366.0
2019-05-10 14:50:00,76.21,76.34,76.2,76.29,28240.0,73.0346,73.1592,73.025,73.1113,28240.0
2019-05-10 14:55:00,76.29,76.32,76.15,76.21,13045.0,73.1113,73.14,72.9771,73.0346,13045.0
2019-05-10 15:00:00,76.25,76.4,76.22,76.4,18417.0,73.073,73.2167,73.0442,73.2167,18417.0
2019-05-10 15:05:00,76.4,76.4,76.28,76.28,9553.0,73.2167,73.2167,73.1017,73.1017,9553.0
2019-05-10 15:10:00,76.28,76.38,76.22,76.37,12684.0,73.1017,73.1975,73.0442,73.188,12684.0
2019-05-10 15:15:00,76.38,76.66,76.35,76.62,22400.0,73.1975,73.4659,73.1688,73.4275,22400.0
2019-05-10 15:20:00,76.61,76.71,76.58,76.64,17203.0,73.418,73.5138,73.3892,73.4467,17203.0
2019-05-10 15:25:00,76.65,76.78,76.65,76.69,14996.0,73.4563,73.5809,73.4563,73.4946,14996.0
2019-05-10 15:30:00,76.7,76.71,76.55,76.62,55816.0,73.5042,73.5138,73.3605,73.4275,55816.0
2019-05-10 15:35:00,76.63,76.69,76.56,76.6,77708.0,73.4371,73.4946,73.37,73.4084,77708.0
2019-05-10 15:40:00,76.6,76.77,76.55,76.77,109343.0,73.4084,73.5713,73.3605,73.5713,109343.0
2019-05-10 15:45:00,76.76,76.87,76.71,76.8,83672.0,73.5617,73.6671,73.5138,73.6,83672.0
2019-05-10 15:50:00,76.8,76.98,76.75,76.97,136079.0,73.6,73.7725,73.5521,73.763,136079.0
2019-05-10 15:55:00,76.97,77.14,76.96,77.12,432992.0,73.763,73.9259,73.7534,73.9067,432992.0
2019-05-13 09:30:00,75.75,75.91,75.34,75.56,93160.0,72.5938,72.7471,72.2009,72.4117,93160.0
2019-05-13 09:35:00,75.48,75.6,74.9,74.97,183373.0,72.335,72.45,71.7792,71.8463,183373.0
2019-05-13 09:40:00,74.97,75.4,74.73,74.81,34180.0,71.8463,72.2584,71.6163,71.693,34180.0
2019-05-13 09:45:00,74.79,75.11,74.68,75.0,43630.0,71.6738,71.9805,71.5684,71.875,43630.0
2019-05-13 09:50:00,75.0,75.02,74.78,74.8,81735.0,71.875,71.8942,71.6642,71.6834,81735.0
2019-05-13 09:55:00,74.81,74.82,74.58,74.76,99881.0,71.693,71.7025,71.4725,71.645,99881.0
2019-05-13 10:00:00,74.77,74.77,74.31,74.35,62939.0,71.6546,71.6546,71.2138,71.2521,62939.0
2019-05-13 10:05:00,74.37,74.38,74.1,74.28,62669.0,71.2713,71.2809,71.0125,71.185,62669.0
2019-05-13 10:10:00,74.25,74.42,74.1,74.23,73677.0,71.1563,71.3192,71.0125,71.1371,73677.0
2019-05-13 10:15:00,74.21,74.48,74.18,74.18,33398.0,71.118,71.3767,71.0892,71.0892,33398.0
2019-05-13 10:20:00,74.15,74.34,74.13,74.31,74376.0,71.0605,71.2425,71.0413,71.2138,74376.0
2019-05-13 10:25:00,74.33,74.41,74.11,74.24,15999.0,71.233,71.3096,71.0221,71.1467,15999.0
2019-05-13 10:30:00,74.23,74.33,74.2,74.26,54308.0,71.1371,71.233,71.1084,71.1659,54308.0
2019-05-13 10:35:00,74.28,74.49,74.25,74.49,39751.0,71.185,71.3863,71.1563,71.3863,39751.0
2019-05-13 10:40:00,74.55,74.62,74.48,74.55,13476.0,71.4438,71.5109,71.3767,71.4438,13476.0
2019-05-13 10:45:00,74.55,74.58,74.43,74.52,4400.0,71.4438,71.4725,71.3288,71.415,4400.0
2019-05-13 10:50:00,74.47,74.72,74.46,74.66,13933.0,71.3671,71.6067,71.3575,71.5492,13933.0
2019-05-13 10:55:00,74.68,74.7,74.54,74.65,17093.0,71.5684,71.5875,71.4342,71.5396,17093.0
2019-05-13 11:00:00,74.64,74.83,74.64,74.77,20188.0,71.53,71.7121,71.53,71.6546,20188.0
2019-05-13 11:05:00,74.75,74.89,74.7,74.75,19974.0,71.6355,71.7696,71.5875,71.6355,19974.0
2019-05-13 11:10:00,74.73,74.75,74.65,74.7,23723.0,71.6163,71.6355,71.5396,71.5875,23723.0
2019-05-13 11:15:00,74.69,74.7,74.38,74.39,12201.0,71.578,71.5875,71.2809,71.2905,12201.0
2019-05-13 11:20:00,74.38,74.62,74.35,74.54,11122.0,71.2809,71.5109,71.2521,71.4342,11122.0
2019-05-13 11:25:00,74.58,74.6,74.34,74.34,8969.0,71.4725,71.4917,71.2425,71.2425,8969.0
2019-05-13 11:30:00,74.4,74.43,74.22,74.27,18467.0,71.3,71.3288,71.1275,71.1755,18467.0
2019-05-13 11:35:00,74.29,74.29,74.16,74.23,16714.0,71.1946,71.1946,71.07,71.1371,16714.0
2019-05-13 11:40:00,74.19,74.23,74.1,74.15,17127.0,71.0988,71.1371,71.0125,71.0605,17127.0
2019-05-13 11:45:00,74.16,74.21,74.0,74.09,16067.0,71.07,71.118,70.9167,71.003,16067.0
2019-05-13 11:50:00,74.06,74.09,73.75,73.79,22490.0,70.9742,71.003,70.6771,70.7155,22490.0
2019-05-13 11:55:00,73.77,73.8,73.66,73.77,114503.0,70.6963,70.725,70.5909,70.6963,114503.0
2019-05-13 12:00:00,73.75,73.94,73.59,73.63,36038.0,70.6771,70.8592,70.5238,70.5621,36038.0
2019-05-13 12:05:00,73.64,73.74,73.47,73.5,29271.0,70.5717,70.6675,70.4088,70.4375,29271.0
2019-05-13 12:10:00,73.51,73.62,73.43,73.47,31501.0,70.4471,70.5525,70.3705,70.4088,31501.0
2019-05-13 12:15:00,73.48,73.57,73.43,73.57,28957.0,70.4184,70.5046,70.3705,70.5046,28957.0
2019-05-13 12:20:00,73.61,73.64,73.36,73.37,33268.0,70.543,70.5717,70.3034,70.313,33268.0
2019-05-13 12:25:00,73.38,73.41,73.28,73.33,24690.0,70.3225,70.3513,70.2267,70.2746,24690.0
2019-05-13 12:30:00,73.34,73.36,73.25,73.34,17801.0,70.2842,70.3034,70.198,70.2842,17801.0
2019-05-13 12:35:00,73.32,73.56,73.32,73.47,19328.0,70.265,70.495,70.265,70.4088,19328.0
2019-05-13 12:40:00,73.47,73.49,73.4,73.44,19381.0,70.4088,70.428,70.3417,70.38,19381.0
2019-05-13 12:45:00,73.42,73.61,73.42,73.56,16600.0,70.3609,70.543,70.3609,70.495,16600.0
2019-05-13 12:50:00,73.56,73.56,73.41,73.45,33936.0,70.495,70.495,70.3513,70.3896,33936.0
2019-05-13 12:55:00,73.42,73.43,73.29,73.33,21194.0,70.3609,70.3705,70.2363,70.2746,21194.0
2019-05-13 13:00:00,73.3,73.37,73.23,73.32,11877.0,70.2459,70.313,70.1788,70.265,11877.0
2019-05-13 13:05:00,73.32,73.4,73.29,73.32,11265.0,70.265,70.3417,70.2363,70.265,11265.0
2019-05-13 13:10:00,73.32,73.43,73.23,73.4,10763.0,70.265,70.3705,70.1788,70.3417,10763.0
2019-05-13 13:15:00,73.42,73.49,73.33,73.33,25593.0,70.3609,70.428,70.2746,70.2746,25593.0
2019-05-13 13:20:00,73.33,73.4,73.26,73.35,19075.0,70.2746,70.3417,70.2075,70.2938,19075.0
2019-05-13 13:25:00,73.39,73.43,73.33,73.36,6700.0,70.3321,70.3705,70.2746,70.3034,6700.0
2019-05-13 13:30:00,73.35,73.48,73.35,73.46,16900.0,70.2938,70.4184,70.2938,70.3992,16900.0
2019-05-13 13:35:00,73.46,73.71,73.45,73.65,25180.0,70.3992,70.6388,70.3896,70.5813,25180.0
2019-05-13 13:40:00,73.65,73.72,73.59,73.62,14211.0,70.5813,70.6484,70.5238,70.5525,14211.0
2019-05-13 13:45:00,73.59,73.7,73.56,73.68,7820.0,70.5238,70.6292,70.495,70.61,7820.0
2019-05-13 13:50:00,73.66,73.77,73.61,73.75,12945.0,70.5909,70.6963,70.543,70.6771,12945.0
2019-05-13 13:55:00,73.75,73.9,73.75,73.81,26953.0,70.6771,70.8209,70.6771,70.7346,26953.0
2019-05-13 14:00:00,73.82,73.9,73.79,73.85,23379.0,70.7442,70.8209,70.7155,70.773,23379.0
2019-05-13 14:05:00,73.86,73.96,73.84,73.89,36069.0,70.7825,70.8784,70.7634,70.8113,36069.0
2019-05-13 14:10:00,73.94,73.95,73.73,73.75,23371.0,70.8592,70.8688,70.658,70.6771,23371.0
2019-05-13 14:15:00,73.75,73.76,73.56,73.58,10548.0,70.6771,70.6867,70.495,70.5142,10548.0
2019-05-13 14:20:00,73.58,73.75,73.54,73.72,59507.0,70.5142,70.6771,70.4759,70.6484,59507.0
2019-05-13 14:25:00,73.73,74.0,73.71,73.94,44454.0,70.658,70.9167,70.6388,70.8592,44454.0
2019-05-13 14:30:00,73.94,73.97,73.77,73.89,17945.0,70.8592,70.888,70.6963,70.8113,17945.0
2019-05-13 14:35:00,73.93,73.97,73.82,73.91,9267.0,70.8496,70.888,70.7442,70.8305,9267.0
2019-05-13 14:40:00,73.9,73.94,73.77,73.78,12371.0,70.8209,70.8592,70.6963,70.7059,12371.0
2019-05-13 14:45:00,73.78,74.05,73.77,74.01,17506.0,70.7059,70.9646,70.6963,70.9263,17506.0
2019-05-13 14:50:00,74.03,74.24,74.03,74.13,23229.0,70.9455,71.1467,70.9455,71.0413,23229.0
2019-05-13 14:55:00,74.14,74.16,74.02,74.03,15611.0,71.0509,71.07,70.9359,70.9455,15611.0
2019-05-13 15:00:00,74.0,74.18,73.95,74.01,16824.0,70.9167,71.0892,70.8688,70.9263,16824.0
2019-05-13 15:05:00,74.01,74.21,73.96,74.08,12483.0,70.9263,71.118,70.8784,70.9934,12483.0
2019-05-13 15:10:00,74.11,74.2,74.1,74.13,15388.0,71.0221,71.1084,71.0125,71.0413,15388.0
2019-05-13 15:15:00,74.11,74.11,73.92,73.96,9270.0,71.0221,71.0221,70.84,70.8784,9270.0
2019-05-13 15:20:00,73.96,73.99,73.74,73.74,15320.0,70.8784,70.9071,70.6675,70.6675,15320.0
2019-05-13 15:25:00,73.76,73.93,73.76,73.89,26319.0,70.6867,70.8496,70.6867,70.8113,26319.0
2019-05-13 15:30:00,73.89,73.89,73.54,73.59,57178.0,70.8113,70.8113,70.4759,70.5238,57178.0
2019-05-13 15:35:00,73.58,73.61,73.5,73.58,39072.0,70.5142,70.543,70.4375,70.5142,39072.0
2019-05-13 15:40:00,73.6,73.71,73.51,73.52,37888.0,70.5334,70.6388,70.4471,70.4567,37888.0
2019-05-13 15:45:00,73.53,73.77,73.52,73.75,66058.0,70.4663,70.6963,70.4567,70.6771,66058.0
2019-05-13 15:50:00,73.75,73.87,73.68,73.86,117807.0,70.6771,70.7921,70.61,70.7825,117807.0
2019-05-13 15:55:00,73.85,73.92,73.76,73.84,159970.0,70.773,70.84,70.6867,70.7634,159970.0
2019-05-14 09:30:00,74.43,75.0,74.3,74.89,38471.0,71.3288,71.875,71.2042,71.7696,38471.0
2019-05-14 09:35:00,74.93,75.27,74.89,75.23,17292.0,71.808,72.1338,71.7696,72.0955,17292.0
2019-05-14 09:40:00,75.25,75.65,75.25,75.63,8526.0,72.1146,72.498,72.1146,72.4788,8526.0
2019-05-14 09:45:00,75.62,75.82,75.51,75.62,27931.0,72.4692,72.6609,72.3638,72.4692,27931.0
2019-05-14 09:50:00,75.56,75.57,75.3,75.41,29909.0,72.4117,72.4213,72.1625,72.268,29909.0
2019-05-14 09:55:00,75.43,75.56,75.25,75.25,16939.0,72.2871,72.4117,72.1146,72.1146,16939.0
2019-05-14 10:00:00,75.25,75.5,75.25,75.42,14690.0,72.1146,72.3542,72.1146,72.2775,14690.0
2019-05-14 10:05:00,75.4,75.54,75.39,75.53,13721.0,72.2584,72.3925,72.2488,72.383,13721.0
2019-05-14 10:10:00,75.56,75.79,75.51,75.72,14692.0,72.4117,72.6321,72.3638,72.565,14692.0
2019-05-14 10:15:00,75.72,75.99,75.65,75.97,20020.0,72.565,72.8238,72.498,72.8046,20020.0
2019-05-14 10:20:00,75.96,76.06,75.89,75.94,22918.0,72.795,72.8909,72.728,72.7759,22918.0
2019-05-14 10:25:00,75.89,75.98,75.85,75.94,7837.0,72.728,72.8142,72.6896,72.7759,7837.0
2019-05-14 10:30:00,75.93,75.96,75.67,75.67,12611.0,72.7663,72.795,72.5171,72.5171,12611.0
2019-05-14 10:35:00,75.69,75.77,75.62,75.62,10606.0,72.5363,72.613,72.4692,72.4692,10606.0
2019-05-14 10:40:00,75.53,75.74,75.53,75.67,8356.0,72.383,72.5842,72.383,72.5171,8356.0
2019-05-14 10:45:00,75.72,75.74,75.65,75.66,8057.0,72.565,72.5842,72.498,72.5075,8057.0
2019-05-14 10:50:00,75.64,75.69,75.57,75.65,12031.0,72.4884,72.5363,72.4213,72.498,12031.0
2019-05-14 10:55:00,75.71,75.82,75.7,75.78,8887.0,72.5555,72.6609,72.5459,72.6225,8887.0
2019-05-14 11:00:00,75.76,75.81,75.54,75.58,11198.0,72.6034,72.6513,72.3925,72.4309,11198.0
2019-05-14 11:05:00,75.59,75.73,75.59,75.66,9686.0,72.4405,72.5746,72.4405,72.5075,9686.0
2019-05-14 11:10:00,75.63,75.66,75.5,75.5,14624.0,72.4788,72.5075,72.3542,72.3542,14624.0
2019-05-14 11:15:00,75.49,75.54,75.42,75.53,13526.0,72.3446,72.3925,72.2775,72.383,13526.0
2019-05-14 11:20:00,75.54,75.64,75.45,75.58,25798.0,72.3925,72.4884,72.3063,72.4309,25798.0
2019-05-14 11:25:00,75.6,75.67,75.5,75.52,12508.0,72.45,72.5171,72.3542,72.3734,12508.0
2019-05-14 11:30:00,75.52,75.77,75.52,75.76,5017.0,72.3734,72.613,72.3734,72.6034,5017.0
2019-05-14 11:35:00,75.79,75.88,75.74,75.75,7358.0,72.6321,72.7184,72.5842,72.5938,7358.0
2019-05-14 11:40:00,75.74,75.85,75.71,75.75,9837.0,72.5842,72.6896,72.5555,72.5938,9837.0
2019-05-14 11:45:00,75.76,75.86,75.76,75.86,7309.0,72.6034,72.6992,72.6034,72.6992,7309.0
2019-05-14 11:50:00,75.86,75.98,75.81,75.92,13055.0,72.6992,72.8142,72.6513,72.7567,13055.0
2019-05-14 11:55:00,75.94,75.95,75.84,75.84,10993.0,72.7759,72.7855,72.68,72.68,10993.0
2019-05-14 12:00:00,75.84,75.99,75.81,75.97,10152.0,72.68,72.8238,72.6513,72.8046,10152.0
2019-05-14 12:05:00,75.98,75.99,75.84,75.93,11329.0,72.8142,72.8238,72.68,72.7663,11329.0
2019-05-14 12:10:00,75.92,76.03,75.91,75.92,9548.0,72.7567,72.8621,72.7471,72.7567,9548.0
2019-05-14 12:15:00,75.92,75.95,75.85,75.87,13084.0,72.7567,72.7855,72.6896,72.7088,13084.0
2019-05-14 12:20:00,75.87,76.04,75.87,76.03,10003.0,72.7088,72.8717,72.7088,72.8621,10003.0
2019-05-14 12:25:00,76.04,76.28,76.04,76.11,27442.0,72.8717,73.1017,72.8717,72.9388,27442.0
2019-05-14 12:30:00,76.11,76.15,76.05,76.1,7450.0,72.9388,72.9771,72.8813,72.9292,7450.0
2019-05-14 12:35:00,76.11,76.15,76.04,76.13,10610.0,72.9388,72.9771,72.8717,72.958,10610.0
2019-05-14 12:40:00,76.13,76.24,76.11,76.22,14437.0,72.958,73.0634,72.9388,73.0442,14437.0
2019-05-14 12:45:00,76.24,76.24,76.14,76.18,10905.0,73.0634,73.0634,72.9675,73.0059,10905.0
2019-05-14 12:50:00,76.19,76.24,76.11,76.24,7560.0,73.0155,73.0634,72.9388,73.0634,7560.0
2019-05-14 12:55:00,76.23,76.28,76.2,76.2,12648.0,73.0538,73.1017,73.025,73.025,12648.0
2019-05-14 13:00:00,76.2,76.28,76.16,76.27,11892.0,73.025,73.1017,72.9867,73.0921,11892.0
2019-05-14 13:05:00,76.27,76.29,76.22,76.26,11400.0,73.0921,73.1113,73.0442,73.0825,11400.0
2019-05-14 13:10:00,76.27,76.32,76.2,76.31,14250.0,73.0921,73.14,73.025,73.1305,14250.0
2019-05-14 13:15:00,76.33,76.33,76.16,76.19,11317.0,73.1496,73.1496,72.9867,73.0155,11317.0
2019-05-14 13:20:00,76.21,76.3,76.19,76.3,8724.0,73.0346,73.1209,73.0155,73.1209,8724.0
2019-05-14 13:25:00,76.31,76.31,76.25,76.27,15319.0,73.1305,73.1305,73.073,73.0921,15319.0
2019-05-14 13:30:00,76.26,76.34,76.26,76.28,12920.0,73.0825,73.1592,73.0825,73.1017,12920.0
2019-05-14 13:35:00,76.29,76.3,76.26,76.27,12703.0,73.1113,73.1209,73.0825,73.0921,12703.0
2019-05-14 13:40:00,76.26,76.35,76.21,76.33,14683.0,73.0825,73.1688,73.0346,73.1496,14683.0
2019-05-14 13:45:00,76.33,76.4,76.33,76.4,10040.0,73.1496,73.2167,73.1496,73.2167,10040.0
2019-05-14 13:50:00,76.4,76.47,76.37,76.42,89114.0,73.2167,73.2838,73.188,73.2359,89114.0
2019-05-14 13:55:00,76.42,76.44,76.32,76.32,16841.0,73.2359,73.255,73.14,73.14,16841.0
2019-05-14 14:00:00,76.32,76.33,76.17,76.23,14593.0,73.14,73.1496,72.9963,73.0538,14593.0
2019-05-14 14:05:00,76.24,76.3,76.16,76.3,12450.0,73.0634,73.1209,72.9867,73.1209,12450.0
2019-05-14 14:10:00,76.31,76.42,76.29,76.41,12827.0,73.1305,73.2359,73.1113,73.2263,12827.0
2019-05-14 14:15:00,76.41,76.46,76.37,76.41,14250.0,73.2263,73.2742,73.188,73.2263,14250.0
2019-05-14 14:20:00,76.41,76.5,76.41,76.5,8516.0,73.2263,73.3125,73.2263,73.3125,8516.0
2019-05-14 14:25:00,76.51,76.63,76.46,76.58,43532.0,73.3221,73.4371,73.2742,73.3892,43532.0
2019-05-14 14:30:00,76.58,76.58,76.48,76.53,12682.0,73.3892,73.3892,73.2934,73.3413,12682.0
2019-05-14 14:35:00,76.56,76.58,76.5,76.56,8550.0,73.37,73.3892,73.3125,73.37,8550.0
2019-05-14 14:40:00,76.57,76.67,76.57,76.66,12845.0,73.3796,73.4755,73.3796,73.4659,12845.0
2019-05-14 14:45:00,76.67,76.67,76.37,76.39,15156.0,73.4755,73.4755,73.188,73.2071,15156.0
2019-05-14 14:50:00,76.41,76.44,76.27,76.29,13733.0,73.2263,73.255,73.0921,73.1113,13733.0
2019-05-14 14:55:00,76.31,76.43,76.3,76.43,8834.0,73.1305,73.2455,73.1209,73.2455,8834.0
2019-05-14 15:00:00,76.41,76.45,76.37,76.42,18137.0,73.2263,73.2646,73.188,73.2359,18137.0
2019-05-14 15:05:00,76.44,76.54,76.42,76.54,22762.0,73.255,73.3509,73.2359,73.3509,22762.0
2019-05-14 15:10:00,76.54,76.54,76.4,76.44,21998.0,73.3509,73.3509,73.2167,73.255,21998.0
2019-05-14 15:15:00,76.44,76.45,76.33,76.38,23255.0,73.255,73.2646,73.1496,73.1975,23255.0
2019-05-14 15:20:00,76.41,76.43,76.33,76.36,22426.0,73.2263,73.2455,73.1496,73.1784,22426.0
2019-05-14 15:25:00,76.37,76.39,76.3,76.36,20804.0,73.188,73.2071,73.1209,73.1784,20804.0
2019-05-14 15:30:00,76.35,76.36,76.06,76.08,29676.0,73.1688,73.1784,72.8909,72.91,29676.0
2019-05-14 15:35:00,76.09,76.21,76.08,76.19,26387.0,72.9196,73.0346,72.91,73.0155,26387.0
2019-05-14 15:40:00,76.18,76.33,76.18,76.28,38224.0,73.0059,73.1496,73.0059,73.1017,38224.0
2019-05-14 15:45:00,76.28,76.38,76.21,76.29,73817.0,73.1017,73.1975,73.0346,73.1113,73817.0
2019-05-14 15:50:00,76.29,76.3,76.18,76.27,95549.0,73.1113,73.1209,73.0059,73.0921,95549.0
2019-05-14 15:55:00,76.27,76.28,75.96,76.02,126794.0,73.0921,73.1017,72.795,72.8525,126794.0
2019-05-15 09:30:00,67.36,68.43,66.24,68.34,925506.0,64.5534,65.5788,63.48,65.4925,925506.0
2019-05-15 09:35:00,68.43,69.73,68.17,69.09,1241325.0,65.5788,66.8246,65.3296,66.2113,1241325.0
2019-05-15 09:40:00,69.11,69.9,68.56,69.33,434779.0,66.2305,66.9875,65.7034,66.4413,434779.0
2019-05-15 09:45:00,69.4,69.67,69.19,69.59,307656.0,66.5084,66.7671,66.3071,66.6905,307656.0
2019-05-15 09:50:00,69.59,69.6,68.32,68.45,232763.0,66.6905,66.7,65.4734,65.598,232763.0
2019-05-15 09:55:00,68.44,69.38,68.25,68.83,231144.0,65.5884,66.4892,65.4063,65.9621,231144.0
2019-05-15 10:00:00,68.83,68.93,68.08,68.22,236763.0,65.9621,66.058,65.2434,65.3775,236763.0
2019-05-15 10:05:00,68.27,68.6,68.03,68.44,277306.0,65.4255,65.7417,65.1955,65.5884,277306.0
2019-05-15 10:10:00,68.43,69.0,68.2,68.96,223988.0,65.5788,66.125,65.3584,66.0867,223988.0
2019-05-15 10:15:00,68.98,69.13,68.54,68.96,283995.0,66.1059,66.2496,65.6842,66.0867,283995.0
2019-05-15 10:20:00,68.97,69.27,68.81,69.06,289888.0,66.0963,66.3838,65.943,66.1825,289888.0
2019-05-15 10:25:00,69.12,69.5,68.93,69.42,226113.0,66.24,66.6042,66.058,66.5275,226113.0
2019-05-15 10:30:00,69.43,69.47,69.18,69.27,156559.0,66.5371,66.5755,66.2975,66.3838,156559.0
2019-05-15 10:35:00,69.27,69.29,68.89,68.98,130052.0,66.3838,66.403,66.0196,66.1059,130052.0
2019-05-15 10:40:00,69.0,69.11,68.78,68.88,98108.0,66.125,66.2305,65.9142,66.01,98108.0
2019-05-15 10:45:00,68.87,68.91,68.51,68.55,86001.0,66.0005,66.0388,65.6555,65.6938,86001.0
2019-05-15 10:50:00,68.55,68.64,68.51,68.53,66821.0,65.6938,65.78,65.6555,65.6746,66821.0
2019-05-15 10:55:00,68.53,68.86,68.52,68.84,91375.0,65.6746,65.9909,65.665,65.9717,91375.0
2019-05-15 11:00:00,68.86,68.98,68.58,68.59,93171.0,65.9909,66.1059,65.7225,65.7321,93171.0
2019-05-15 11:05:00,68.59,68.66,68.28,68.47,113657.0,65.7321,65.7992,65.435,65.6171,113657.0
2019-05-15 11:10:00,68.46,68.47,67.78,68.1,199038.0,65.6075,65.6171,64.9559,65.2625,199038.0
2019-05-15 11:15:00,68.1,68.1,67.05,67.23,291208.0,65.2625,65.2625,64.2563,64.4288,291208.0
2019-05-15 11:20:00,67.23,67.35,67.07,67.15,172501.0,64.4288,64.5438,64.2755,64.3521,172501.0
2019-05-15 11:25:00,67.16,67.29,66.9,66.95,140050.0,64.3617,64.4863,64.1125,64.1605,140050.0
2019-05-15 11:30:00,66.97,67.06,66.9,66.92,96594.0,64.1796,64.2659,64.1125,64.1317,96594.0
2019-05-15 11:35:00,66.92,66.99,66.51,66.56,197761.0,64.1317,64.1988,63.7388,63.7867,197761.0
2019-05-15 11:40:00,66.57,67.18,66.56,67.03,459242.0,63.7963,64.3809,63.7867,64.2371,459242.0
2019-05-15 11:45:00,67.0,67.21,66.57,66.74,255771.0,64.2084,64.4096,63.7963,63.9592,255771.0
2019-05-15 11:50:00,66.73,66.89,66.58,66.66,260236.0,63.9496,64.103,63.8059,63.8825,260236.0
2019-05-15 11:55:00,66.67,66.74,66.5,66.56,129637.0,63.8921,63.9592,63.7292,63.7867,129637.0
2019-05-15 12:00:00,66.59,67.13,66.55,67.04,261919.0,63.8155,64.333,63.7771,64.2467,261919.0
2019-05-15 12:05:00,67.06,67.2,67.02,67.17,140483.0,64.2659,64.4,64.2275,64.3713,140483.0
2019-05-15 12:10:00,67.16,67.29,67.08,67.18,72554.0,64.3617,64.4863,64.285,64.3809,72554.0
2019-05-15 12:15:00,67.19,67.28,67.0,67.12,99399.0,64.3905,64.4767,64.2084,64.3234,99399.0
2019-05-15 12:20:00,67.12,67.29,67.05,67.09,75785.0,64.3234,64.4863,64.2563,64.2946,75785.0
2019-05-15 12:25:00,67.09,67.1,66.91,67.01,63129.0,64.2946,64.3042,64.1221,64.218,63129.0
2019-05-15 12:30:00,67.0,67.16,66.95,67.12,44710.0,64.2084,64.3617,64.1605,64.3234,44710.0
2019-05-15 12:35:00,67.12,67.13,66.91,67.01,82340.0,64.3234,64.333,64.1221,64.218,82340.0
2019-05-15 12:40:00,67.0,67.02,66.65,66.65,112208.0,64.2084,64.2275,63.873,63.873,112208.0
2019-05-15 12:45:00,66.67,66.86,66.65,66.84,48468.0,63.8921,64.0742,63.873,64.055,48468.0
2019-05-15 12:50:00,66.85,66.92,66.65,66.73,59067.0,64.0646,64.1317,63.873,63.9496,59067.0
2019-05-15 12:55:00,66.72,66.72,66.52,66.71,74132.0,63.94,63.94,63.7484,63.9305,74132.0
2019-05-15 13:00:00,66.69,66.99,66.69,66.9,84337.0,63.9113,64.1988,63.9113,64.1125,84337.0
2019-05-15 13:05:00,66.9,67.1,66.9,67.04,60372.0,64.1125,64.3042,64.1125,64.2467,60372.0
2019-05-15 13:10:00,67.06,67.2,67.03,67.12,45479.0,64.2659,64.4,64.2371,64.3234,45479.0
2019-05-15 13:15:00,67.15,67.23,66.92,66.95,113531.0,64.3521,64.4288,64.1317,64.1605,113531.0
2019-05-15 13:20:00,66.94,66.99,66.74,66.96,87893.0,64.1509,64.1988,63.9592,64.17,87893.0
2019-05-15 13:25:00,66.96,67.38,66.96,67.38,104459.0,64.17,64.5725,64.17,64.5725,104459.0
2019-05-15 13:30:00,67.38,67.71,67.38,67.63,147354.0,64.5725,64.8888,64.5725,64.8121,147354.0
2019-05-15 13:35:00,67.62,67.86,67.54,67.82,101096.0,64.8025,65.0325,64.7259,64.9942,101096.0
2019-05-15 13:40:00,67.8,67.8,67.52,67.56,61870.0,64.975,64.975,64.7067,64.745,61870.0
2019-05-15 13:45:00,67.58,67.78,67.52,67.78,53873.0,64.7642,64.9559,64.7067,64.9559,53873.0
2019-05-15 13:50:00,67.77,67.82,67.53,67.6,72006.0,64.9463,64.9942,64.7163,64.7834,72006.0
2019-05-15 13:55:00,67.61,67.74,67.56,67.73,51164.0,64.793,64.9175,64.745,64.908,51164.0
2019-05-15 14:00:00,67.73,67.86,67.67,67.79,76884.0,64.908,65.0325,64.8505,64.9655,76884.0
2019-05-15 14:05:00,67.79,67.82,67.64,67.73,72835.0,64.9655,64.9942,64.8217,64.908,72835.0
2019-05-15 14:10:00,67.73,67.86,67.72,67.76,55893.0,64.908,65.0325,64.8984,64.9367,55893.0
2019-05-15 14:15:00,67.76,67.77,67.67,67.68,61775.0,64.9367,64.9463,64.8505,64.86,61775.0
2019-05-15 14:20:00,67.69,67.83,67.68,67.81,58878.0,64.8696,65.0038,64.86,64.9846,58878.0
2019-05-15 14:25:00,67.81,67.86,67.79,67.8,76718.0,64.9846,65.0325,64.9655,64.975,76718.0
2019-05-15 14:30:00,67.81,67.99,67.78,67.98,132539.0,64.9846,65.1571,64.9559,65.1475,132539.0
2019-05-15 14:35:00,67.98,68.0,67.79,67.9,79148.0,65.1475,65.1667,64.9655,65.0709,79148.0
2019-05-15 14:40:00,67.9,67.92,67.54,67.57,90409.0,65.0709,65.09,64.7259,64.7546,90409.0
2019-05-15 14:45:00,67.57,67.78,67.57,67.72,60211.0,64.7546,64.9559,64.7546,64.8984,60211.0
2019-05-15 14:50:00,67.72,67.89,67.62,67.65,74356.0,64.8984,65.0613,64.8025,64.8313,74356.0
2019-05-15 14:55:00,67.65,67.68,67.52,67.63,84771.0,64.8313,64.86,64.7067,64.8121,84771.0
2019-05-15 15:00:00,67.63,67.64,67.47,67.52,136538.0,64.8121,64.8217,64.6588,64.7067,136538.0
2019-05-15 15:05:00,67.5,67.63,67.49,67.62,63776.0,64.6875,64.8121,64.678,64.8025,63776.0
2019-05-15 15:10:00,67.61,67.68,67.6,67.64,49195.0,64.793,64.86,64.7834,64.8217,49195.0
2019-05-15 15:15:00,67.64,67.92,67.63,67.92,70462.0,64.8217,65.09,64.8121,65.09,70462.0
2019-05-15 15:20:00,67.91,68.07,67.89,68.02,111792.0,65.0805,65.2338,65.0613,65.1859,111792.0
2019-05-15 15:25:00,68.0,68.04,67.9,67.99,91741.0,65.1667,65.205,65.0709,65.1571,91741.0
2019-05-15 15:30:00,67.99,68.04,67.77,67.83,115488.0,65.1571,65.205,64.9463,65.0038,115488.0
2019-05-15 15:35:00,67.84,67.9,67.75,67.77,93226.0,65.0134,65.0709,64.9271,64.9463,93226.0
2019-05-15 15:40:00,67.77,67.8,67.6,67.8,160864.0,64.9463,64.975,64.7834,64.975,160864.0
2019-05-15 15:45:00,67.79,67.79,67.64,67.65,109092.0,64.9655,64.9655,64.8217,64.8313,109092.0
2019-05-15 15:50:00,67.66,67.94,67.64,67.71,220861.0,64.8409,65.1092,64.8217,64.8888,220861.0
2019-05-15 15:55:00,67.71,67.73,67.49,67.64,560823.0,64.8888,64.908,64.678,64.8217,560823.0
2019-05-16 09:30:00,67.6,68.26,67.6,68.07,110119.0,64.7834,65.4159,64.7834,65.2338,110119.0
2019-05-16 09:35:00,68.14,69.08,68.12,68.63,295494.0,65.3009,66.2017,65.2817,65.7705,295494.0
2019-05-16 09:40:00,68.64,69.1,68.52,68.98,115671.0,65.78,66.2209,65.665,66.1059,115671.0
2019-05-16 09:45:00,69.01,69.07,68.76,68.84,118747.0,66.1346,66.1921,65.895,65.9717,118747.0
2019-05-16 09:50:00,68.87,68.91,68.62,68.69,44296.0,66.0005,66.0388,65.7609,65.828,44296.0
2019-05-16 09:55:00,68.69,68.93,68.69,68.85,39957.0,65.828,66.058,65.828,65.9813,39957.0
2019-05-16 10:00:00,68.87,69.04,68.84,68.94,91071.0,66.0005,66.1634,65.9717,66.0675,91071.0
2019-05-16 10:05:00,68.95,69.02,68.81,69.0,55876.0,66.0771,66.1442,65.943,66.125,55876.0
2019-05-16 10:10:00,69.01,69.04,68.84,68.84,104704.0,66.1346,66.1634,65.9717,65.9717,104704.0
2019-05-16 10:15:00,68.84,69.01,68.8,69.0,72323.0,65.9717,66.1346,65.9334,66.125,72323.0
2019-05-16 10:20:00,69.0,69.01,68.87,68.95,28286.0,66.125,66.1346,66.0005,66.0771,28286.0
2019-05-16 10:25:00,68.96,69.05,68.94,69.0,45952.0,66.0867,66.173,66.0675,66.125,45952.0
2019-05-16 10:30:00,68.99,69.0,68.92,68.99,42848.0,66.1155,66.125,66.0484,66.1155,42848.0
2019-05-16 10:35:00,68.98,69.32,68.94,69.3,117452.0,66.1059,66.4317,66.0675,66.4125,117452.0
2019-05-16 10:40:00,69.3,69.34,69.15,69.19,54073.0,66.4125,66.4509,66.2688,66.3071,54073.0
2019-05-16 10:45:00,69.18,69.18,68.91,69.05,38776.0,66.2975,66.2975,66.0388,66.173,38776.0
2019-05-16 10:50:00,69.05,69.06,68.95,69.01,36749.0,66.173,66.1825,66.0771,66.1346,36749.0
2019-05-16 10:55:00,69.02,69.12,69.01,69.08,27918.0,66.1442,66.24,66.1346,66.2017,27918.0
2019-05-16 11:00:00,69.09,69.22,69.09,69.2,24306.0,66.2113,66.3359,66.2113,66.3167,24306.0
2019-05-16 11:05:00,69.2,69.24,69.14,69.15,34981.0,66.3167,66.355,66.2592,66.2688,34981.0
2019-05-16 11:10:00,69.15,69.26,69.13,69.25,26020.0,66.2688,66.3742,66.2496,66.3646,26020.0
2019-05-16 11:15:00,69.25,69.42,69.25,69.33,63595.0,66.3646,66.5275,66.3646,66.4413,63595.0
2019-05-16 11:20:00,69.32,69.33,69.23,69.26,55970.0,66.4317,66.4413,66.3455,66.3742,55970.0
2019-05-16 11:25:00,69.26,69.27,69.07,69.07,58161.0,66.3742,66.3838,66.1921,66.1921,58161.0
2019-05-16 11:30:00,69.08,69.1,69.03,69.05,22853.0,66.2017,66.2209,66.1538,66.173,22853.0
2019-05-16 11:35:00,69.06,69.16,69.05,69.07,19813.0,66.1825,66.2784,66.173,66.1921,19813.0
2019-05-16 11:40:00,69.06,69.1,69.01,69.02,20388.0,66.1825,66.2209,66.1346,66.1442,20388.0
2019-05-16 11:45:00,69.03,69.03,68.93,69.03,31322.0,66.1538,66.1538,66.058,66.1538,31322.0
2019-05-16 11:50:00,69.05,69.19,69.04,69.14,16247.0,66.173,66.3071,66.1634,66.2592,16247.0
2019-05-16 11:55:00,69.14,69.14,68.98,69.01,23971.0,66.2592,66.2592,66.1059,66.1346,23971.0
2019-05-16 12:00:00,69.0,69.04,68.9,68.95,22038.0,66.125,66.1634,66.0292,66.0771,22038.0
2019-05-16 12:05:00,68.95,69.02,68.93,68.93,20309.0,66.0771,66.1442,66.058,66.058,20309.0
2019-05-16 12:10:00,68.93,69.04,68.93,68.97,15706.0,66.058,66.1634,66.058,66.0963,15706.0
2019-05-16 12:15:00,68.99,69.01,68.94,68.97,12476.0,66.1155,66.1346,66.0675,66.0963,12476.0
2019-05-16 12:20:00,68.98,68.99,68.87,68.89,21660.0,66.1059,66.1155,66.0005,66.0196,21660.0
2019-05-16 12:25:00,68.9,68.99,68.86,68.89,27023.0,66.0292,66.1155,65.9909,66.0196,27023.0
2019-05-16 12:30:00,68.89,69.1,68.89,69.06,51985.0,66.0196,66.2209,66.0196,66.1825,51985.0
2019-05-16 12:35:00,69.07,69.08,68.92,68.95,24097.0,66.1921,66.2017,66.0484,66.0771,24097.0
2019-05-16 12:40:00,68.94,68.98,68.92,68.98,14468.0,66.0675,66.1059,66.0484,66.1059,14468.0
2019-05-16 12:45:00,68.98,69.04,68.94,68.97,14687.0,66.1059,66.1634,66.0675,66.0963,14687.0
2019-05-16 12:50:00,68.97,68.99,68.91,68.97,15491.0,66.0963,66.1155,66.0388,66.0963,15491.0
2019-05-16 12:55:00,68.96,69.01,68.94,68.98,12208.0,66.0867,66.1346,66.0675,66.1059,12208.0
2019-05-16 13:00:00,68.98,69.02,68.92,68.95,25740.0,66.1059,66.1442,66.0484,66.0771,25740.0
2019-05-16 13:05:00,68.95,69.0,68.9,68.95,23019.0,66.0771,66.125,66.0292,66.0771,23019.0
2019-05-16 13:10:00,68.96,69.05,68.95,69.03,23143.0,66.0867,66.173,66.0771,66.1538,23143.0
2019-05-16 13:15:00,69.03,69.12,69.03,69.11,6595.0,66.1538,66.24,66.1538,66.2305,6595.0
2019-05-16 13:20:00,69.11,69.13,69.02,69.03,15020.0,66.2305,66.2496,66.1442,66.1538,15020.0
2019-05-16 13:25:00,69.02,69.13,69.0,69.11,19281.0,66.1442,66.2496,66.125,66.2305,19281.0
2019-05-16 13:30:00,69.11,69.11,69.07,69.1,13229.0,66.2305,66.2305,66.1921,66.2209,13229.0
2019-05-16 13:35:00,69.09,69.12,69.06,69.08,22425.0,66.2113,66.24,66.1825,66.2017,22425.0
2019-05-16 13:40:00,69.08,69.12,69.05,69.05,19210.0,66.2017,66.24,66.173,66.173,19210.0
2019-05-16 13:45:00,69.06,69.11,69.02,69.06,26266.0,66.1825,66.2305,66.1442,66.1825,26266.0
2019-05-16 13:50:00,69.06,69.07,68.98,69.04,25024.0,66.1825,66.1921,66.1059,66.1634,25024.0
2019-05-16 13:55:00,69.04,69.09,69.02,69.06,17612.0,66.1634,66.2113,66.1442,66.1825,17612.0
2019-05-16 14:00:00,69.06,69.07,69.0,69.01,30159.0,66.1825,66.1921,66.125,66.1346,30159.0
2019-05-16 14:05:00,69.02,69.04,69.01,69.02,14525.0,66.1442,66.1634,66.1346,66.1442,14525.0
2019-05-16 14:10:00,69.01,69.04,68.99,69.04,19982.0,66.1346,66.1634,66.1155,66.1634,19982.0
2019-05-16 14:15:00,69.03,69.08,69.03,69.05,18624.0,66.1538,66.2017,66.1538,66.173,18624.0
2019-05-16 14:20:00,69.05,69.07,69.03,69.06,13404.0,66.173,66.1921,66.1538,66.1825,13404.0
2019-05-16 14:25:00,69.06,69.11,69.04,69.11,27978.0,66.1825,66.2305,66.1634,66.2305,27978.0
2019-05-16 14:30:00,69.13,69.13,69.1,69.1,13063.0,66.2496,66.2496,66.2209,66.2209,13063.0
2019-05-16 14:35:00,69.11,69.13,69.1,69.13,11247.0,66.2305,66.2496,66.2209,66.2496,11247.0
2019-05-16 14:40:00,69.13,69.2,69.12,69.2,14731.0,66.2496,66.3167,66.24,66.3167,14731.0
2019-05-16 14:45:00,69.2,69.33,69.2,69.26,26447.0,66.3167,66.4413,66.3167,66.3742,26447.0
2019-05-16 14:50:00,69.26,69.27,69.16,69.17,21025.0,66.3742,66.3838,66.2784,66.288,21025.0
2019-05-16 14:55:00,69.16,69.29,69.15,69.29,27252.0,66.2784,66.403,66.2688,66.403,27252.0
2019-05-16 15:00:00,69.28,69.29,69.13,69.14,19297.0,66.3934,66.403,66.2496,66.2592,19297.0
2019-05-16 15:05:00,69.15,69.16,69.05,69.08,39117.0,66.2688,66.2784,66.173,66.2017,39117.0
2019-05-16 15:10:00,69.1,69.12,69.06,69.11,18809.0,66.2209,66.24,66.1825,66.2305,18809.0
2019-05-16 15:15:00,69.1,69.12,69.08,69.09,22613.0,66.2209,66.24,66.2017,66.2113,22613.0
2019-05-16 15:20:00,69.09,69.19,69.09,69.19,29292.0,66.2113,66.3071,66.2113,66.3071,29292.0
2019-05-16 15:25:00,69.19,69.19,69.11,69.16,23459.0,66.3071,66.3071,66.2305,66.2784,23459.0
2019-05-16 15:30:00,69.16,69.16,69.09,69.13,31535.0,66.2784,66.2784,66.2113,66.2496,31535.0
2019-05-16 15:35:00,69.13,69.16,69.07,69.07,28705.0,66.2496,66.2784,66.1921,66.1921,28705.0
2019-05-16 15:40:00,69.08,69.08,69.0,69.05,65763.0,66.2017,66.2017,66.125,66.173,65763.0
2019-05-16 15:45:00,69.05,69.08,69.04,69.06,50793.0,66.173,66.2017,66.1634,66.1825,50793.0
2019-05-16 15:50:00,69.07,69.1,69.05,69.09,127941.0,66.1921,66.2209,66.173,66.2113,127941.0
2019-05-16 15:55:00,69.08,69.37,69.08,69.3,241904.0,66.2017,66.4796,66.2017,66.4125,241904.0
2019-05-17 09:30:00,68.44,68.48,68.19,68.33,105873.0,65.5884,65.6267,65.3488,65.483,105873.0
2019-05-17 09:35:00,68.36,69.1,68.31,68.95,79366.0,65.5117,66.2209,65.4638,66.0771,79366.0
2019-05-17 09:40:00,68.97,69.38,68.96,69.09,66026.0,66.0963,66.4892,66.0867,66.2113,66026.0
2019-05-17 09:45:00,69.08,69.75,69.07,69.38,82428.0,66.2017,66.8438,66.1921,66.4892,82428.0
2019-05-17 09:50:00,69.37,69.51,68.97,69.08,40859.0,66.4796,66.6138,66.0963,66.2017,40859.0
2019-05-17 09:55:00,69.07,69.2,69.04,69.06,26365.0,66.1921,66.3167,66.1634,66.1825,26365.0
2019-05-17 10:00:00,69.11,69.2,69.04,69.09,44576.0,66.2305,66.3167,66.1634,66.2113,44576.0
2019-05-17 10:05:00,69.09,69.2,69.07,69.07,43968.0,66.2113,66.3167,66.1921,66.1921,43968.0
2019-05-17 10:10:00,69.07,69.14,68.9,68.92,37596.0,66.1921,66.2592,66.0292,66.0484,37596.0
2019-05-17 10:15:00,68.9,69.22,68.79,69.21,119575.0,66.0292,66.3359,65.9238,66.3263,119575.0
2019-05-17 10:20:00,69.21,69.3,69.11,69.19,45454.0,66.3263,66.4125,66.2305,66.3071,45454.0
2019-05-17 10:25:00,69.2,69.4,69.1,69.26,30399.0,66.3167,66.5084,66.2209,66.3742,30399.0
2019-05-17 10:30:00,69.26,69.27,69.11,69.17,19248.0,66.3742,66.3838,66.2305,66.288,19248.0
2019-05-17 10:35:00,69.17,69.32,69.1,69.24,34179.0,66.288,66.4317,66.2209,66.355,34179.0
2019-05-17 10:40:00,69.24,69.45,69.22,69.42,23921.0,66.355,66.5563,66.3359,66.5275,23921.0
2019-05-17 10:45:00,69.44,69.58,69.44,69.54,23763.0,66.5467,66.6809,66.5467,66.6425,23763.0
2019-05-17 10:50:00,69.53,69.67,69.49,69.57,27551.0,66.633,66.7671,66.5946,66.6713,27551.0
2019-05-17 10:55:00,69.57,69.81,69.55,69.75,26026.0,66.6713,66.9013,66.6521,66.8438,26026.0
2019-05-17 11:00:00,69.74,69.82,69.71,69.75,28016.0,66.8342,66.9109,66.8055,66.8438,28016.0
2019-05-17 11:05:00,69.78,69.87,69.76,69.83,38899.0,66.8725,66.9588,66.8534,66.9205,38899.0
2019-05-17 11:10:00,69.86,69.86,69.76,69.78,16688.0,66.9492,66.9492,66.8534,66.8725,16688.0
2019-05-17 11:15:00,69.79,69.86,69.69,69.76,36178.0,66.8821,66.9492,66.7863,66.8534,36178.0
2019-05-17 11:20:00,69.77,69.79,69.73,69.73,27762.0,66.863,66.8821,66.8246,66.8246,27762.0
2019-05-17 11:25:00,69.75,69.86,69.74,69.75,22105.0,66.8438,66.9492,66.8342,66.8438,22105.0
2019-05-17 11:30:00,69.75,69.77,69.55,69.6,18578.0,66.8438,66.863,66.6521,66.7,18578.0
2019-05-17 11:35:00,69.6,69.62,69.45,69.48,14151.0,66.7,66.7192,66.5563,66.585,14151.0
2019-05-17 11:40:00,69.48,69.49,69.39,69.45,19580.0,66.585,66.5946,66.4988,66.5563,19580.0
2019-05-17 11:45:00,69.44,69.54,69.4,69.43,17931.0,66.5467,66.6425,66.5084,66.5371,17931.0
2019-05-17 11:50:00,69.43,69.52,69.32,69.52,18797.0,66.5371,66.6234,66.4317,66.6234,18797.0
2019-05-17 11:55:00,69.52,69.56,69.41,69.54,19419.0,66.6234,66.6617,66.518,66.6425,19419.0
2019-05-17 12:00:00,69.54,69.54,69.35,69.37,15334.0,66.6425,66.6425,66.4605,66.4796,15334.0
2019-05-17 12:05:00,69.37,69.38,69.22,69.3,18173.0,66.4796,66.4892,66.3359,66.4125,18173.0
2019-05-17 12:10:00,69.29,69.31,69.13,69.13,17909.0,66.403,66.4221,66.2496,66.2496,17909.0
2019-05-17 12:15:00,69.15,69.27,69.15,69.19,15245.0,66.2688,66.3838,66.2688,66.3071,15245.0
2019-05-17 12:20:00,69.19,69.25,69.16,69.23,19432.0,66.3071,66.3646,66.2784,66.3455,19432.0
2019-05-17 12:25:00,69.2,69.22,69.02,69.08,28323.0,66.3167,66.3359,66.1442,66.2017,28323.0
2019-05-17 12:30:00,69.08,69.14,69.04,69.1,17055.0,66.2017,66.2592,66.1634,66.2209,17055.0
2019-05-17 12:35:00,69.11,69.28,69.06,69.28,45450.0,66.2305,66.3934,66.1825,66.3934,45450.0
2019-05-17 12:40:00,69.28,69.44,69.25,69.44,22983.0,66.3934,66.5467,66.3646,66.5467,22983.0
2019-05-17 12:45:00,69.44,69.48,69.39,69.45,61991.0,66.5467,66.585,66.4988,66.5563,61991.0
2019-05-17 12:50:00,69.45,69.48,69.38,69.47,59391.0,66.5563,66.585,66.4892,66.5755,59391.0
2019-05-17 12:55:00,69.47,69.5,69.39,69.5,43274.0,66.5755,66.6042,66.4988,66.6042,43274.0
2019-05-17 13:00:00,69.5,69.5,69.39,69.45,66051.0,66.6042,66.6042,66.4988,66.5563,66051.0
2019-05-17 13:05:00,69.46,69.53,69.41,69.5,68383.0,66.5659,66.633,66.518,66.6042,68383.0
2019-05-17 13:10:00,69.51,69.56,69.44,69.47,19113.0,66.6138,66.6617,66.5467,66.5755,19113.0
2019-05-17 13:15:00,69.48,69.68,69.48,69.58,25643.0,66.585,66.7767,66.585,66.6809,25643.0
2019-05-17 13:20:00,69.58,69.6,69.49,69.55,23788.0,66.6809,66.7,66.5946,66.6521,23788.0
2019-05-17 13:25:00,69.55,69.59,69.45,69.53,33284.0,66.6521,66.6905,66.5563,66.633,33284.0
2019-05-17 13:30:00,69.54,69.62,69.47,69.62,18269.0,66.6425,66.7192,66.5755,66.7192,18269.0
2019-05-17 13:35:00,69.62,69.68,69.57,69.61,17633.0,66.7192,66.7767,66.6713,66.7096,17633.0
2019-05-17 13:40:00,69.64,69.65,69.52,69.56,25053.0,66.7384,66.748,66.6234,66.6617,25053.0
2019-05-17 13:45:00,69.58,69.64,69.55,69.63,30750.0,66.6809,66.7384,66.6521,66.7288,30750.0
2019-05-17 13:50:00,69.63,69.63,69.57,69.61,22234.0,66.7288,66.7288,66.6713,66.7096,22234.0
2019-05-17 13:55:00,69.59,69.61,69.52,69.59,21417.0,66.6905,66.7096,66.6234,66.6905,21417.0
2019-05-17 14:00:00,69.59,69.64,69.57,69.62,17972.0,66.6905,66.7384,66.6713,66.7192,17972.0
2019-05-17 14:05:00,69.62,69.62,69.53,69.61,18255.0,66.7192,66.7192,66.633,66.7096,18255.0
2019-05-17 14:10:00,69.6,69.6,69.39,69.48,27435.0,66.7,66.7,66.4988,66.585,27435.0
2019-05-17 14:15:00,69.48,69.5,69.39,69.44,26922.0,66.585,66.6042,66.4988,66.5467,26922.0
2019-05-17 14:20:00,69.41,69.46,69.37,69.44,17463.0,66.518,66.5659,66.4796,66.5467,17463.0
2019-05-17 14:25:00,69.44,69.44,69.27,69.31,15220.0,66.5467,66.5467,66.3838,66.4221,15220.0
2019-05-17 14:30:00,69.3,69.3,69.24,69.27,19844.0,66.4125,66.4125,66.355,66.3838,19844.0
2019-05-17 14:35:00,69.27,69.33,69.27,69.3,14491.0,66.3838,66.4413,66.3838,66.4125,14491.0
2019-05-17 14:40:00,69.29,69.37,69.24,69.35,23741.0,66.403,66.4796,66.355,66.4605,23741.0
2019-05-17 14:45:00,69.36,69.4,69.31,69.4,150763.0,66.47,66.5084,66.4221,66.5084,150763.0
2019-05-17 14:50:00,69.4,69.66,69.38,69.65,35518.0,66.5084,66.7575,66.4892,66.748,35518.0
2019-05-17 14:55:00,69.65,69.82,69.65,69.68,44148.0,66.748,66.9109,66.748,66.7767,44148.0
2019-05-17 15:00:00,69.7,69.73,69.36,69.36,36842.0,66.7959,66.8246,66.47,66.47,36842.0
2019-05-17 15:05:00,69.36,69.37,69.19,69.19,34255.0,66.47,66.4796,66.3071,66.3071,34255.0
2019-05-17 15:10:00,69.19,69.2,69.08,69.13,24321.0,66.3071,66.3167,66.2017,66.2496,24321.0
2019-05-17 15:15:00,69.13,69.19,69.06,69.16,55237.0,66.2496,66.3071,66.1825,66.2784,55237.0
2019-05-17 15:20:00,69.17,69.23,69.12,69.17,27932.0,66.288,66.3455,66.24,66.288,27932.0
2019-05-17 15:25:00,69.18,69.27,69.12,69.25,57543.0,66.2975,66.3838,66.24,66.3646,57543.0
2019-05-17 15:30:00,69.26,69.31,69.22,69.28,85469.0,66.3742,66.4221,66.3359,66.3934,85469.0
2019-05-17 15:35:00,69.3,69.3,69.16,69.18,44024.0,66.4125,66.4125,66.2784,66.2975,44024.0
2019-05-17 15:40:00,69.16,69.3,69.08,69.2,60429.0,66.2784,66.4125,66.2017,66.3167,60429.0
2019-05-17 15:45:00,69.2,69.23,69.03,69.13,102977.0,66.3167,66.3455,66.1538,66.2496,102977.0
2019-05-17 15:50:00,69.13,69.15,69.07,69.08,54465.0,66.2496,66.2688,66.1921,66.2017,54465.0
2019-05-17 15:55:00,69.07,69.2,69.06,69.11,177968.0,66.1921,66.3167,66.1825,66.2305,177968.0
2019-05-20 09:30:00,68.66,69.64,68.64,69.26,158086.0,65.7992,66.7384,65.78,66.3742,158086.0
2019-05-20 09:35:00,69.25,69.69,69.01,69.16,174307.0,66.3646,66.7863,66.1346,66.2784,174307.0
2019-05-20 09:40:00,69.13,69.63,69.06,69.63,37655.0,66.2496,66.7288,66.1825,66.7288,37655.0
2019-05-20 09:45:00,69.67,69.97,69.67,69.7,67820.0,66.7671,67.0546,66.7671,66.7959,67820.0
2019-05-20 09:50:00,69.64,69.64,69.44,69.5,87619.0,66.7384,66.7384,66.5467,66.6042,87619.0
2019-05-20 09:55:00,69.5,69.8,69.48,69.55,73383.0,66.6042,66.8917,66.585,66.6521,73383.0
2019-05-20 10:00:00,69.55,69.55,69.33,69.39,69210.0,66.6521,66.6521,66.4413,66.4988,69210.0
2019-05-20 10:05:00,69.39,69.6,69.35,69.53,56810.0,66.4988,66.7,66.4605,66.633,56810.0
2019-05-20 10:10:00,69.53,69.54,69.33,69.37,56747.0,66.633,66.6425,66.4413,66.4796,56747.0
2019-05-20 10:15:00,69.37,69.41,69.24,69.34,38090.0,66.4796,66.518,66.355,66.4509,38090.0
2019-05-20 10:20:00,69.34,69.5,69.26,69.48,38186.0,66.4509,66.6042,66.3742,66.585,38186.0
2019-05-20 10:25:00,69.48,69.52,69.4,69.42,51171.0,66.585,66.6234,66.5084,66.5275,51171.0
2019-05-20 10:30:00,69.41,69.44,69.27,69.42,29746.0,66.518,66.5467,66.3838,66.5275,29746.0
2019-05-20 10:35:00,69.42,69.58,69.42,69.54,58728.0,66.5275,66.6809,66.5275,66.6425,58728.0
2019-05-20 10:40:00,69.54,69.56,69.35,69.35,30262.0,66.6425,66.6617,66.4605,66.4605,30262.0
2019-05-20 10:45:00,69.36,69.38,69.23,69.24,23672.0,66.47,66.4892,66.3455,66.355,23672.0
2019-05-20 10:50:00,69.25,69.41,69.21,69.39,37228.0,66.3646,66.518,66.3263,66.4988,37228.0
2019-05-20 10:55:00,69.4,69.52,69.38,69.46,62350.0,66.5084,66.6234,66.4892,66.5659,62350.0
2019-05-20 11:00:00,69.47,69.49,69.26,69.27,26676.0,66.5755,66.5946,66.3742,66.3838,26676.0
2019-05-20 11:05:00,69.28,69.28,69.16,69.2,15573.0,66.3934,66.3934,66.2784,66.3167,15573.0
2019-05-20 11:10:00,69.2,69.34,69.18,69.22,20429.0,66.3167,66.4509,66.2975,66.3359,20429.0
2019-05-20 11:15:00,69.2,69.21,69.06,69.11,28267.0,66.3167,66.3263,66.1825,66.2305,28267.0
2019-05-20 11:20:00,69.11,69.12,68.95,69.02,28065.0,66.2305,66.24,66.0771,66.1442,28065.0
2019-05-20 11:25:00,69.04,69.17,69.01,69.16,27591.0,66.1634,66.288,66.1346,66.2784,27591.0
2019-05-20 11:30:00,69.17,69.41,69.17,69.38,52928.0,66.288,66.518,66.288,66.4892,52928.0
2019-05-20 11:35:00,69.38,69.38,69.1,69.15,19137.0,66.4892,66.4892,66.2209,66.2688,19137.0
2019-05-20 11:40:00,69.14,69.41,69.14,69.41,20571.0,66.2592,66.518,66.2592,66.518,20571.0
2019-05-20 11:45:00,69.44,69.57,69.37,69.57,17451.0,66.5467,66.6713,66.4796,66.6713,17451.0
2019-05-20 11:50:00,69.57,69.59,69.47,69.52,18850.0,66.6713,66.6905,66.5755,66.6234,18850.0
2019-05-20 11:55:00,69.53,69.56,69.42,69.53,18864.0,66.633,66.6617,66.5275,66.633,18864.0
2019-05-20 12:00:00,69.53,69.56,69.45,69.53,18688.0,66.633,66.6617,66.5563,66.633,18688.0
2019-05-20 12:05:00,69.53,69.54,69.42,69.48,28158.0,66.633,66.6425,66.5275,66.585,28158.0
2019-05-20 12:10:00,69.49,69.58,69.49,69.57,14309.0,66.5946,66.6809,66.5946,66.6713,14309.0
2019-05-20 12:15:00,69.56,69.66,69.55,69.59,29174.0,66.6617,66.7575,66.6521,66.6905,29174.0
2019-05-20 12:20:00,69.6,69.66,69.56,69.62,17254.0,66.7,66.7575,66.6617,66.7192,17254.0
2019-05-20 12:25:00,69.63,69.67,69.51,69.52,13589.0,66.7288,66.7671,66.6138,66.6234,13589.0
2019-05-20 12:30:00,69.53,69.55,69.41,69.41,16178.0,66.633,66.6521,66.518,66.518,16178.0
2019-05-20 12:35:00,69.42,69.5,69.39,69.5,22455.0,66.5275,66.6042,66.4988,66.6042,22455.0
2019-05-20 12:40:00,69.49,69.49,69.34,69.38,59436.0,66.5946,66.5946,66.4509,66.4892,59436.0
2019-05-20 12:45:00,69.38,69.41,69.35,69.38,22339.0,66.4892,66.518,66.4605,66.4892,22339.0
2019-05-20 12:50:00,69.39,69.44,69.31,69.31,47978.0,66.4988,66.5467,66.4221,66.4221,47978.0
2019-05-20 12:55:00,69.31,69.33,69.25,69.32,17004.0,66.4221,66.4413,66.3646,66.4317,17004.0
2019-05-20 13:00:00,69.33,69.36,69.28,69.35,26672.0,66.4413,66.47,66.3934,66.4605,26672.0
2019-05-20 13:05:00,69.36,69.42,69.31,69.37,17006.0,66.47,66.5275,66.4221,66.4796,17006.0
2019-05-20 13:10:00,69.39,69.43,69.37,69.42,13324.0,66.4988,66.5371,66.4796,66.5275,13324.0
2019-05-20 13:15:00,69.43,69.51,69.42,69.46,20863.0,66.5371,66.6138,66.5275,66.5659,20863.0
2019-05-20 13:20:00,69.47,69.5,69.41,69.44,15523.0,66.5755,66.6042,66.518,66.5467,15523.0
2019-05-20 13:25:00,69.44,69.5,69.41,69.48,25856.0,66.5467,66.6042,66.518,66.585,25856.0
2019-05-20 13:30:00,69.48,69.5,69.37,69.37,23678.0,66.585,66.6042,66.4796,66.4796,23678.0
2019-05-20 13:35:00,69.37,69.43,69.33,69.41,16059.0,66.4796,66.5371,66.4413,66.518,16059.0
2019-05-20 13:40:00,69.42,69.42,69.34,69.37,10855.0,66.5275,66.5275,66.4509,66.4796,10855.0
2019-05-20 13:45:00,69.38,69.42,69.31,69.4,12306.0,66.4892,66.5275,66.4221,66.5084,12306.0
2019-05-20 13:50:00,69.39,69.4,69.34,69.35,9989.0,66.4988,66.5084,66.4509,66.4605,9989.0
2019-05-20 13:55:00,69.35,69.37,69.29,69.37,9669.0,66.4605,66.4796,66.403,66.4796,9669.0
2019-05-20 14:00:00,69.38,69.41,69.3,69.33,21862.0,66.4892,66.518,66.4125,66.4413,21862.0
2019-05-20 14:05:00,69.33,69.4,69.31,69.34,42460.0,66.4413,66.5084,66.4221,66.4509,42460.0
2019-05-20 14:10:00,69.34,69.38,69.24,69.25,29763.0,66.4509,66.4892,66.355,66.3646,29763.0
2019-05-20 14:15:00,69.23,69.25,69.19,69.19,15933.0,66.3455,66.3646,66.3071,66.3071,15933.0
2019-05-20 14:20:00,69.2,69.25,69.14,69.17,21940.0,66.3167,66.3646,66.2592,66.288,21940.0
2019-05-20 14:25:00,69.17,69.2,69.12,69.13,22351.0,66.288,66.3167,66.24,66.2496,22351.0
2019-05-20 14:30:00,69.13,69.13,69.01,69.02,18631.0,66.2496,66.2496,66.1346,66.1442,18631.0
2019-05-20 14:35:00,69.03,69.03,68.85,68.9,14819.0,66.1538,66.1538,65.9813,66.0292,14819.0
2019-05-20 14:40:00,68.9,68.93,68.87,68.88,16409.0,66.0292,66.058,66.0005,66.01,16409.0
2019-05-20 14:45:00,68.89,68.92,68.84,68.86,21000.0,66.0196,66.0484,65.9717,65.9909,21000.0
2019-05-20 14:50:00,68.86,68.92,68.84,68.88,20581.0,65.9909,66.0484,65.9717,66.01,20581.0
2019-05-20 14:55:00,68.87,68.94,68.85,68.93,17526.0,66.0005,66.0675,65.9813,66.058,17526.0
2019-05-20 15:00:00,68.91,68.94,68.86,68.87,12908.0,66.0388,66.0675,65.9909,66.0005,12908.0
2019-05-20 15:05:00,68.87,68.92,68.85,68.91,17322.0,66.0005,66.0484,65.9813,66.0388,17322.0
2019-05-20 15:10:00,68.91,68.92,68.76,68.76,26922.0,66.0388,66.0484,65.895,65.895,26922.0
2019-05-20 15:15:00,68.77,68.94,68.75,68.94,27325.0,65.9046,66.0675,65.8855,66.0675,27325.0
2019-05-20 15:20:00,68.94,68.94,68.82,68.85,24838.0,66.0675,66.0675,65.9525,65.9813,24838.0
2019-05-20 15:25:00,68.85,69.0,68.84,69.0,24845.0,65.9813,66.125,65.9717,66.125,24845.0
2019-05-20 15:30:00,68.99,69.0,68.91,68.95,36176.0,66.1155,66.125,66.0388,66.0771,36176.0
2019-05-20 15:35:00,68.94,69.11,68.92,69.06,59035.0,66.0675,66.2305,66.0484,66.1825,59035.0
2019-05-20 15:40:00,69.08,69.08,69.0,69.03,40930.0,66.2017,66.2017,66.125,66.1538,40930.0
2019-05-20 15:45:00,69.03,69.14,69.01,69.05,58523.0,66.1538,66.2592,66.1346,66.173,58523.0
2019-05-20 15:50:00,69.03,69.06,68.92,69.05,92240.0,66.1538,66.1825,66.0484,66.173,92240.0
2019-05-20 15:55:00,69.04,69.04,68.92,68.92,126713.0,66.1634,66.1634,66.0484,66.0484,126713.0
2019-05-21 09:30:00,69.37,70.35,69.37,70.34,115580.0,66.4796,67.4188,66.4796,67.4092,115580.0
2019-05-21 09:35:00,70.36,70.44,69.87,69.88,61691.0,67.4284,67.505,66.9588,66.9684,61691.0
2019-05-21 09:40:00,69.9,70.13,69.85,69.94,59018.0,66.9875,67.208,66.9396,67.0259,59018.0
2019-05-21 09:45:00,69.94,70.02,69.89,69.96,57814.0,67.0259,67.1025,66.978,67.045,57814.0
2019-05-21 09:50:00,69.97,69.98,69.73,69.91,32871.0,67.0546,67.0642,66.8246,66.9971,32871.0
2019-05-21 09:55:00,69.92,69.94,69.81,69.86,34820.0,67.0067,67.0259,66.9013,66.9492,34820.0
2019-05-21 10:00:00,69.86,70.0,69.83,69.88,40680.0,66.9492,67.0834,66.9205,66.9684,40680.0
2019-05-21 10:05:00,69.87,70.0,69.87,69.91,34826.0,66.9588,67.0834,66.9588,66.9971,34826.0
2019-05-21 10:10:00,69.91,69.95,69.81,69.88,77720.0,66.9971,67.0355,66.9013,66.9684,77720.0
2019-05-21 10:15:00,69.88,69.92,69.67,69.74,47915.0,66.9684,67.0067,66.7671,66.8342,47915.0
2019-05-21 10:20:00,69.74,69.74,69.55,69.61,26974.0,66.8342,66.8342,66.6521,66.7096,26974.0
2019-05-21 10:25:00,69.62,69.62,69.34,69.4,24719.0,66.7192,66.7192,66.4509,66.5084,24719.0
2019-05-21 10:30:00,69.41,69.43,69.22,69.26,22791.0,66.518,66.5371,66.3359,66.3742,22791.0
2019-05-21 10:35:00,69.26,69.36,69.11,69.36,33118.0,66.3742,66.47,66.2305,66.47,33118.0
2019-05-21 10:40:00,69.39,69.47,69.31,69.47,14668.0,66.4988,66.5755,66.4221,66.5755,14668.0
2019-05-21 10:45:00,69.49,69.51,69.36,69.37,18785.0,66.5946,66.6138,66.47,66.4796,18785.0
2019-05-21 10:50:00,69.37,69.49,69.31,69.48,21176.0,66.4796,66.5946,66.4221,66.585,21176.0
2019-05-21 10:55:00,69.49,69.5,69.26,69.27,35067.0,66.5946,66.6042,66.3742,66.3838,35067.0
2019-05-21 11:00:00,69.28,69.31,69.12,69.12,28080.0,66.3934,66.4221,66.24,66.24,28080.0
2019-05-21 11:05:00,69.11,69.31,69.1,69.25,54579.0,66.2305,66.4221,66.2209,66.3646,54579.0
2019-05-21 11:10:00,69.25,69.33,69.11,69.11,25934.0,66.3646,66.4413,66.2305,66.2305,25934.0
2019-05-21 11:15:00,69.12,69.26,69.12,69.26,32446.0,66.24,66.3742,66.24,66.3742,32446.0
2019-05-21 11:20:00,69.28,69.42,69.24,69.39,38846.0,66.3934,66.5275,66.355,66.4988,38846.0
2019-05-21 11:25:00,69.4,69.46,69.32,69.32,32855.0,66.5084,66.5659,66.4317,66.4317,32855.0
2019-05-21 11:30:00,69.33,69.36,69.27,69.33,16452.0,66.4413,66.47,66.3838,66.4413,16452.0
2019-05-21 11:35:00,69.33,69.39,69.27,69.33,21660.0,66.4413,66.4988,66.3838,66.4413,21660.0
2019-05-21 11:40:00,69.35,69.42,69.28,69.37,19204.0,66.4605,66.5275,66.3934,66.4796,19204.0
2019-05-21 11:45:00,69.36,69.36,69.2,69.28,15913.0,66.47,66.47,66.3167,66.3934,15913.0
2019-05-21 11:50:00,69.28,69.28,69.18,69.21,32961.0,66.3934,66.3934,66.2975,66.3263,32961.0
2019-05-21 11:55:00,69.2,69.24,69.11,69.12,29033.0,66.3167,66.355,66.2305,66.24,29033.0
2019-05-21 12:00:00,69.13,69.2,69.12,69.17,21760.0,66.2496,66.3167,66.24,66.288,21760.0
2019-05-21 12:05:00,69.19,69.23,69.12,69.23,23063.0,66.3071,66.3455,66.24,66.3455,23063.0
2019-05-21 12:10:00,69.23,69.25,69.18,69.25,23945.0,66.3455,66.3646,66.2975,66.3646,23945.0
2019-05-21 12:15:00,69.25,69.31,69.22,69.27,17097.0,66.3646,66.4221,66.3359,66.3838,17097.0
2019-05-21 12:20:00,69.29,69.29,69.25,69.26,21209.0,66.403,66.403,66.3646,66.3742,21209.0
2019-05-21 12:25:00,69.26,69.26,69.06,69.08,14985.0,66.3742,66.3742,66.1825,66.2017,14985.0
2019-05-21 12:30:00,69.08,69.09,69.04,69.05,12176.0,66.2017,66.2113,66.1634,66.173,12176.0
2019-05-21 12:35:00,69.04,69.07,68.97,69.0,36847.0,66.1634,66.1921,66.0963,66.125,36847.0
2019-05-21 12:40:00,69.01,69.12,68.98,69.12,15874.0,66.1346,66.24,66.1059,66.24,15874.0
2019-05-21 12:45:00,69.14,69.14,69.08,69.12,19019.0,66.2592,66.2592,66.2017,66.24,19019.0
2019-05-21 12:50:00,69.12,69.17,69.1,69.15,16142.0,66.24,66.288,66.2209,66.2688,16142.0
2019-05-21 12:55:00,69.16,69.2,69.12,69.19,20997.0,66.2784,66.3167,66.24,66.3071,20997.0
2019-05-21 13:00:00,69.19,69.37,69.19,69.29,20551.0,66.3071,66.4796,66.3071,66.403,20551.0
2019-05-21 13:05:00,69.31,69.31,69.19,69.2,9919.0,66.4221,66.4221,66.3071,66.3167,9919.0
2019-05-21 13:10:00,69.19,69.22,69.11,69.17,18930.0,66.3071,66.3359,66.2305,66.288,18930.0
2019-05-21 13:15:00,69.17,69.23,69.15,69.21,27997.0,66.288,66.3455,66.2688,66.3263,27997.0
2019-05-21 13:20:00,69.21,69.29,69.18,69.27,13512.0,66.3263,66.403,66.2975,66.3838,13512.0
2019-05-21 13:25:00,69.27,69.27,69.21,69.27,15551.0,66.3838,66.3838,66.3263,66.3838,15551.0
2019-05-21 13:30:00,69.27,69.35,69.26,69.28,21471.0,66.3838,66.4605,66.3742,66.3934,21471.0
2019-05-21 13:35:00,69.28,69.31,69.23,69.31,13261.0,66.3934,66.4221,66.3455,66.4221,13261.0
2019-05-21 13:40:00,69.31,69.31,69.23,69.27,12978.0,66.4221,66.4221,66.3455,66.3838,12978.0
2019-05-21 13:45:00,69.27,69.28,69.24,69.27,20513.0,66.3838,66.3934,66.355,66.3838,20513.0
2019-05-21 13:50:00,69.27,69.28,69.17,69.2,12088.0,66.3838,66.3934,66.288,66.3167,12088.0
2019-05-21 13:55:00,69.2,69.2,69.12,69.15,16101.0,66.3167,66.3167,66.24,66.2688,16101.0
2019-05-21 14:00:00,69.15,69.2,69.13,69.18,16755.0,66.2688,66.3167,66.2496,66.2975,16755.0
2019-05-21 14:05:00,69.18,69.21,69.12,69.14,24622.0,66.2975,66.3263,66.24,66.2592,24622.0
2019-05-21 14:10:00,69.13,69.17,69.09,69.12,16496.0,66.2496,66.288,66.2113,66.24,16496.0
2019-05-21 14:15:00,69.11,69.11,69.01,69.02,30723.0,66.2305,66.2305,66.1346,66.1442,30723.0
2019-05-21 14:20:00,69.02,69.1,68.97,69.0,27431.0,66.1442,66.2209,66.0963,66.125,27431.0
2019-05-21 14:25:00,69.0,69.04,68.93,69.01,29279.0,66.125,66.1634,66.058,66.1346,29279.0
2019-05-21 14:30:00,69.01,69.03,68.92,68.93,21360.0,66.1346,66.1538,66.0484,66.058,21360.0
2019-05-21 14:35:00,68.93,68.98,68.92,68.93,30624.0,66.058,66.1059,66.0484,66.058,30624.0
2019-05-21 14:40:00,68.94,68.95,68.88,68.9,24717.0,66.0675,66.0771,66.01,66.0292,24717.0
2019-05-21 14:45:00,68.9,68.9,68.75,68.77,27223.0,66.0292,66.0292,65.8855,65.9046,27223.0
2019-05-21 14:50:00,68.78,68.79,68.68,68.68,32572.0,65.9142,65.9238,65.8184,65.8184,32572.0
2019-05-21 14:55:00,68.69,68.71,68.57,68.59,44899.0,65.828,65.8471,65.713,65.7321,44899.0
2019-05-21 15:00:00,68.59,68.63,68.56,68.59,43808.0,65.7321,65.7705,65.7034,65.7321,43808.0
2019-05-21 15:05:00,68.58,68.66,68.56,68.66,47266.0,65.7225,65.7992,65.7034,65.7992,47266.0
2019-05-21 15:10:00,68.66,68.69,68.58,68.58,35948.0,65.7992,65.828,65.7225,65.7225,35948.0
2019-05-21 15:15:00,68.57,68.58,68.49,68.51,59796.0,65.713,65.7225,65.6363,65.6555,59796.0
2019-05-21 15:20:00,68.51,68.54,68.44,68.46,43864.0,65.6555,65.6842,65.5884,65.6075,43864.0
2019-05-21 15:25:00,68.45,68.5,68.43,68.48,64860.0,65.598,65.6459,65.5788,65.6267,64860.0
2019-05-21 15:30:00,68.49,68.56,68.47,68.56,118535.0,65.6363,65.7034,65.6171,65.7034,118535.0
2019-05-21 15:35:00,68.56,68.61,68.47,68.48,75029.0,65.7034,65.7513,65.6171,65.6267,75029.0
2019-05-21 15:40:00,68.48,68.48,68.38,68.42,68713.0,65.6267,65.6267,65.5309,65.5692,68713.0
2019-05-21 15:45:00,68.41,68.44,68.34,68.4,116818.0,65.5596,65.5884,65.4925,65.55,116818.0
2019-05-21 15:50:00,68.4,68.42,68.25,68.27,124813.0,65.55,65.5692,65.4063,65.4255,124813.0
2019-05-21 15:55:00,68.27,68.34,68.27,68.33,198685.0,65.4255,65.4925,65.4255,65.483,198685.0
2019-05-22 09:30:00,68.17,68.64,67.9,68.53,121251.0,65.3296,65.78,65.0709,65.6746,121251.0
2019-05-22 09:35:00,68.51,68.52,68.03,68.04,28881.0,65.6555,65.665,65.1955,65.205,28881.0
2019-05-22 09:40:00,68.04,68.09,67.75,67.78,46606.0,65.205,65.253,64.9271,64.9559,46606.0
2019-05-22 09:45:00,67.78,67.81,67.54,67.6,51656.0,64.9559,64.9846,64.7259,64.7834,51656.0
2019-05-22 09:50:00,67.58,67.99,67.51,67.94,64719.0,64.7642,65.1571,64.6971,65.1092,64719.0
2019-05-22 09:55:00,67.95,68.03,67.94,68.0,61965.0,65.1188,65.1955,65.1092,65.1667,61965.0
2019-05-22 10:00:00,68.0,68.03,67.92,67.99,47785.0,65.1667,65.1955,65.09,65.1571,47785.0
2019-05-22 10:05:00,68.0,68.05,67.9,67.98,89166.0,65.1667,65.2146,65.0709,65.1475,89166.0
2019-05-22 10:10:00,67.98,68.0,67.82,67.84,60780.0,65.1475,65.1667,64.9942,65.0134,60780.0
2019-05-22 10:15:00,67.84,68.1,67.84,67.9,88284.0,65.0134,65.2625,65.0134,65.0709,88284.0
2019-05-22 10:20:00,67.9,68.0,67.8,67.98,52497.0,65.0709,65.1667,64.975,65.1475,52497.0
2019-05-22 10:25:00,68.0,68.07,67.86,67.88,45570.0,65.1667,65.2338,65.0325,65.0517,45570.0
2019-05-22 10:30:00,67.89,67.99,67.78,67.82,31781.0,65.0613,65.1571,64.9559,64.9942,31781.0
2019-05-22 10:35:00,67.81,67.89,67.75,67.87,61756.0,64.9846,65.0613,64.9271,65.0421,61756.0
2019-05-22 10:40:00,67.88,67.9,67.75,67.86,54881.0,65.0517,65.0709,64.9271,65.0325,54881.0
2019-05-22 10:45:00,67.84,67.88,67.81,67.83,50787.0,65.0134,65.0517,64.9846,65.0038,50787.0
2019-05-22 10:50:00,67.82,67.82,67.74,67.78,58806.0,64.9942,64.9942,64.9175,64.9559,58806.0
2019-05-22 10:55:00,67.79,67.82,67.7,67.79,62662.0,64.9655,64.9942,64.8792,64.9655,62662.0
2019-05-22 11:00:00,67.79,67.79,67.68,67.7,27036.0,64.9655,64.9655,64.86,64.8792,27036.0
2019-05-22 11:05:00,67.7,67.73,67.67,67.67,33501.0,64.8792,64.908,64.8505,64.8505,33501.0
2019-05-22 11:10:00,67.67,67.84,67.64,67.76,72393.0,64.8505,65.0134,64.8217,64.9367,72393.0
2019-05-22 11:15:00,67.76,67.9,67.76,67.81,77167.0,64.9367,65.0709,64.9367,64.9846,77167.0
2019-05-22 11:20:00,67.8,68.08,67.78,68.06,128938.0,64.975,65.2434,64.9559,65.2242,128938.0
2019-05-22 11:25:00,68.08,68.2,68.06,68.2,35240.0,65.2434,65.3584,65.2242,65.3584,35240.0
2019-05-22 11:30:00,68.22,68.31,68.21,68.23,28980.0,65.3775,65.4638,65.368,65.3871,28980.0
2019-05-22 11:35:00,68.25,68.27,68.16,68.18,20870.0,65.4063,65.4255,65.32,65.3392,20870.0
2019-05-22 11:40:00,68.18,68.2,68.11,68.13,24792.0,65.3392,65.3584,65.2721,65.2913,24792.0
2019-05-22 11:45:00,68.13,68.17,68.08,68.12,27543.0,65.2913,65.3296,65.2434,65.2817,27543.0
2019-05-22 11:50:00,68.12,68.17,68.02,68.06,49994.0,65.2817,65.3296,65.1859,65.2242,49994.0
2019-05-22 11:55:00,68.07,68.12,68.03,68.06,29337.0,65.2338,65.2817,65.1955,65.2242,29337.0
2019-05-22 12:00:00,68.05,68.12,67.98,68.11,46164.0,65.2146,65.2817,65.1475,65.2721,46164.0
2019-05-22 12:05:00,68.11,68.11,67.95,68.03,53068.0,65.2721,65.2721,65.1188,65.1955,53068.0
2019-05-22 12:10:00,68.04,68.3,68.03,68.29,32382.0,65.205,65.4542,65.1955,65.4446,32382.0
2019-05-22 12:15:00,68.3,68.41,68.3,68.35,18815.0,65.4542,65.5596,65.4542,65.5021,18815.0
2019-05-22 12:20:00,68.35,68.44,68.29,68.38,28155.0,65.5021,65.5884,65.4446,65.5309,28155.0
2019-05-22 12:25:00,68.36,68.39,68.33,68.33,6924.0,65.5117,65.5405,65.483,65.483,6924.0
2019-05-22 12:30:00,68.32,68.33,68.24,68.29,13144.0,65.4734,65.483,65.3967,65.4446,13144.0
2019-05-22 12:35:00,68.29,68.39,68.29,68.37,13356.0,65.4446,65.5405,65.4446,65.5213,13356.0
2019-05-22 12:40:00,68.38,68.38,68.32,68.36,10453.0,65.5309,65.5309,65.4734,65.5117,10453.0
2019-05-22 12:45:00,68.36,68.38,68.32,68.36,13528.0,65.5117,65.5309,65.4734,65.5117,13528.0
2019-05-22 12:50:00,68.37,68.37,68.33,68.34,12820.0,65.5213,65.5213,65.483,65.4925,12820.0
2019-05-22 12:55:00,68.34,68.35,68.3,68.31,11862.0,65.4925,65.5021,65.4542,65.4638,11862.0
2019-05-22 13:00:00,68.31,68.31,68.22,68.22,12318.0,65.4638,65.4638,65.3775,65.3775,12318.0
2019-05-22 13:05:00,68.21,68.24,68.15,68.16,9612.0,65.368,65.3967,65.3105,65.32,9612.0
2019-05-22 13:10:00,68.16,68.19,68.14,68.17,8491.0,65.32,65.3488,65.3009,65.3296,8491.0
2019-05-22 13:15:00,68.17,68.27,68.17,68.19,39986.0,65.3296,65.4255,65.3296,65.3488,39986.0
2019-05-22 13:20:00,68.2,68.26,68.15,68.21,48462.0,65.3584,65.4159,65.3105,65.368,48462.0
2019-05-22 13:25:00,68.21,68.21,68.1,68.19,21996.0,65.368,65.368,65.2625,65.3488,21996.0
2019-05-22 13:30:00,68.18,68.19,68.03,68.12,39794.0,65.3392,65.3488,65.1955,65.2817,39794.0
2019-05-22 13:35:00,68.11,68.15,68.09,68.12,22655.0,65.2721,65.3105,65.253,65.2817,22655.0
2019-05-22 13:40:00,68.13,68.22,68.12,68.19,18331.0,65.2913,65.3775,65.2817,65.3488,18331.0
2019-05-22 13:45:00,68.2,68.22,68.08,68.16,55498.0,65.3584,65.3775,65.2434,65.32,55498.0
2019-05-22 13:50:00,68.16,68.2,68.14,68.19,40622.0,65.32,65.3584,65.3009,65.3488,40622.0
2019-05-22 13:55:00,68.19,68.19,68.15,68.17,10543.0,65.3488,65.3488,65.3105,65.3296,10543.0
2019-05-22 14:00:00,68.17,68.18,68.08,68.1,33306.0,65.3296,65.3392,65.2434,65.2625,33306.0
2019-05-22 14:05:00,68.1,68.15,68.1,68.14,33354.0,65.2625,65.3105,65.2625,65.3009,33354.0
2019-05-22 14:10:00,68.14,68.14,68.0,68.0,23246.0,65.3009,65.3009,65.1667,65.1667,23246.0
2019-05-22 14:15:00,68.02,68.07,67.97,68.06,47551.0,65.1859,65.2338,65.138,65.2242,47551.0
2019-05-22 14:20:00,68.06,68.14,68.0,68.14,101744.0,65.2242,65.3009,65.1667,65.3009,101744.0
2019-05-22 14:25:00,68.14,68.16,68.0,68.11,93141.0,65.3009,65.32,65.1667,65.2721,93141.0
2019-05-22 14:30:00,68.11,68.23,68.1,68.16,36588.0,65.2721,65.3871,65.2625,65.32,36588.0
2019-05-22 14:35:00,68.17,68.26,68.17,68.24,78903.0,65.3296,65.4159,65.3296,65.3967,78903.0
2019-05-22 14:40:00,68.25,68.26,68.17,68.23,38934.0,65.4063,65.4159,65.3296,65.3871,38934.0
2019-05-22 14:45:00,68.24,68.26,68.18,68.18,32809.0,65.3967,65.4159,65.3392,65.3392,32809.0
2019-05-22 14:50:00,68.18,68.29,68.17,68.28,124952.0,65.3392,65.4446,65.3296,65.435,124952.0
2019-05-22 14:55:00,68.28,68.37,68.27,68.33,36000.0,65.435,65.5213,65.4255,65.483,36000.0
2019-05-22 15:00:00,68.33,68.33,68.22,68.22,31671.0,65.483,65.483,65.3775,65.3775,31671.0
2019-05-22 15:05:00,68.22,68.24,68.17,68.19,59910.0,65.3775,65.3967,65.3296,65.3488,59910.0
2019-05-22 15:10:00,68.19,68.29,68.18,68.23,27386.0,65.3488,65.4446,65.3392,65.3871,27386.0
2019-05-22 15:15:00,68.23,68.25,68.12,68.22,49458.0,65.3871,65.4063,65.2817,65.3775,49458.0
2019-05-22 15:20:00,68.22,68.24,68.16,68.19,19112.0,65.3775,65.3967,65.32,65.3488,19112.0
2019-05-22 15:25:00,68.19,68.21,68.05,68.05,36400.0,65.3488,65.368,65.2146,65.2146,36400.0
2019-05-22 15:30:00,68.06,68.15,68.06,68.13,58939.0,65.2242,65.3105,65.2242,65.2913,58939.0
2019-05-22 15:35:00,68.13,68.18,68.09,68.15,89751.0,65.2913,65.3392,65.253,65.3105,89751.0
2019-05-22 15:40:00,68.14,68.16,68.09,68.12,133899.0,65.3009,65.32,65.253,65.2817,133899.0
2019-05-22 15:45:00,68.11,68.12,67.95,67.95,103671.0,65.2721,65.2817,65.1188,65.1188,103671.0
2019-05-22 15:50:00,67.95,68.09,67.94,68.03,108777.0,65.1188,65.253,65.1092,65.1955,108777.0
2019-05-22 15:55:00,68.02,68.02,67.95,67.97,122699.0,65.1859,65.1859,65.1188,65.138,122699.0
2019-05-23 09:30:00,67.18,67.22,66.42,66.45,103076.0,64.3809,64.4192,63.6525,63.6813,103076.0
2019-05-23 09:35:00,66.46,66.61,66.38,66.46,123755.0,63.6909,63.8346,63.6142,63.6909,123755.0
2019-05-23 09:40:00,66.45,66.47,66.23,66.28,68359.0,63.6813,63.7005,63.4705,63.5184,68359.0
2019-05-23 09:45:00,66.26,66.67,66.22,66.39,114795.0,63.4992,63.8921,63.4609,63.6238,114795.0
2019-05-23 09:50:00,66.37,66.58,66.15,66.48,63531.0,63.6046,63.8059,63.3938,63.71,63531.0
2019-05-23 09:55:00,66.48,66.53,66.32,66.38,95405.0,63.71,63.758,63.5567,63.6142,95405.0
2019-05-23 10:00:00,66.4,66.84,66.37,66.79,136497.0,63.6334,64.055,63.6046,64.0071,136497.0
2019-05-23 10:05:00,66.81,67.01,66.61,66.67,103648.0,64.0263,64.218,63.8346,63.8921,103648.0
2019-05-23 10:10:00,66.67,66.84,66.55,66.57,79181.0,63.8921,64.055,63.7771,63.7963,79181.0
2019-05-23 10:15:00,66.58,66.66,66.35,66.39,113178.0,63.8059,63.8825,63.5855,63.6238,113178.0
2019-05-23 10:20:00,66.4,66.64,66.36,66.58,137581.0,63.6334,63.8634,63.595,63.8059,137581.0
2019-05-23 10:25:00,66.58,66.59,66.36,66.55,28635.0,63.8059,63.8155,63.595,63.7771,28635.0
2019-05-23 10:30:00,66.57,66.59,66.46,66.49,44080.0,63.7963,63.8155,63.6909,63.7196,44080.0
2019-05-23 10:35:00,66.48,66.55,66.37,66.47,81628.0,63.71,63.7771,63.6046,63.7005,81628.0
2019-05-23 10:40:00,66.47,66.63,66.44,66.51,56283.0,63.7005,63.8538,63.6717,63.7388,56283.0
2019-05-23 10:45:00,66.52,66.55,66.45,66.51,58279.0,63.7484,63.7771,63.6813,63.7388,58279.0
2019-05-23 10:50:00,66.51,66.8,66.48,66.7,109626.0,63.7388,64.0167,63.71,63.9209,109626.0
2019-05-23 10:55:00,66.69,66.76,66.52,66.56,56504.0,63.9113,63.9784,63.7484,63.7867,56504.0
2019-05-23 11:00:00,66.56,66.61,66.46,66.55,88911.0,63.7867,63.8346,63.6909,63.7771,88911.0
2019-05-23 11:05:00,66.55,66.64,66.51,66.57,23193.0,63.7771,63.8634,63.7388,63.7963,23193.0
2019-05-23 11:10:00,66.55,66.6,66.4,66.4,36229.0,63.7771,63.825,63.6334,63.6334,36229.0
2019-05-23 11:15:00,66.41,66.68,66.39,66.56,44549.0,63.643,63.9017,63.6238,63.7867,44549.0
2019-05-23 11:20:00,66.56,66.56,66.42,66.56,95246.0,63.7867,63.7867,63.6525,63.7867,95246.0
2019-05-23 11:25:00,66.57,66.77,66.57,66.58,24206.0,63.7963,63.988,63.7963,63.8059,24206.0
2019-05-23 11:30:00,66.58,66.67,66.58,66.6,18626.0,63.8059,63.8921,63.8059,63.825,18626.0
2019-05-23 11:35:00,66.61,66.61,66.48,66.55,43076.0,63.8346,63.8346,63.71,63.7771,43076.0
2019-05-23 11:40:00,66.55,66.56,66.49,66.5,25130.0,63.7771,63.7867,63.7196,63.7292,25130.0
2019-05-23 11:45:00,66.52,66.54,66.43,66.53,18426.0,63.7484,63.7675,63.6621,63.758,18426.0
2019-05-23 11:50:00,66.53,66.55,66.33,66.34,35114.0,63.758,63.7771,63.5663,63.5759,35114.0
2019-05-23 11:55:00,66.34,66.37,66.31,66.34,29986.0,63.5759,63.6046,63.5471,63.5759,29986.0
2019-05-23 12:00:00,66.35,66.41,66.29,66.4,25160.0,63.5855,63.643,63.528,63.6334,25160.0
2019-05-23 12:05:00,66.4,66.48,66.3,66.37,34434.0,63.6334,63.71,63.5375,63.6046,34434.0
2019-05-23 12:10:00,66.37,66.39,66.28,66.29,27331.0,63.6046,63.6238,63.5184,63.528,27331.0
2019-05-23 12:15:00,66.29,66.3,66.15,66.17,37283.0,63.528,63.5375,63.3938,63.413,37283.0
2019-05-23 12:20:00,66.18,66.19,66.03,66.16,81070.0,63.4225,63.4321,63.2788,63.4034,81070.0
2019-05-23 12:25:00,66.16,66.32,66.16,66.32,45245.0,63.4034,63.5567,63.4034,63.5567,45245.0
2019-05-23 12:30:00,66.33,66.56,66.33,66.53,59534.0,63.5663,63.7867,63.5663,63.758,59534.0
2019-05-23 12:35:00,66.54,66.61,66.49,66.56,41472.0,63.7675,63.8346,63.7196,63.7867,41472.0
2019-05-23 12:40:00,66.57,66.65,66.48,66.58,44862.0,63.7963,63.873,63.71,63.8059,44862.0
2019-05-23 12:45:00,66.57,66.64,66.52,66.62,41640.0,63.7963,63.8634,63.7484,63.8442,41640.0
2019-05-23 12:50:00,66.62,66.68,66.49,66.55,43940.0,63.8442,63.9017,63.7196,63.7771,43940.0
2019-05-23 12:55:00,66.55,66.65,66.51,66.59,56942.0,63.7771,63.873,63.7388,63.8155,56942.0
2019-05-23 13:00:00,66.59,66.8,66.53,66.8,42065.0,63.8155,64.0167,63.758,64.0167,42065.0
2019-05-23 13:05:00,66.82,66.92,66.81,66.87,22741.0,64.0359,64.1317,64.0263,64.0838,22741.0
2019-05-23 13:10:00,66.85,66.85,66.71,66.72,31135.0,64.0646,64.0646,63.9305,63.94,31135.0
2019-05-23 13:15:00,66.73,66.88,66.72,66.75,33446.0,63.9496,64.0934,63.94,63.9688,33446.0
2019-05-23 13:20:00,66.76,66.96,66.72,66.94,52474.0,63.9784,64.17,63.94,64.1509,52474.0
2019-05-23 13:25:00,66.95,67.14,66.86,67.06,54556.0,64.1605,64.3425,64.0742,64.2659,54556.0
2019-05-23 13:30:00,67.06,67.1,66.98,67.03,66091.0,64.2659,64.3042,64.1892,64.2371,66091.0
2019-05-23 13:35:00,67.03,67.1,66.97,67.09,36144.0,64.2371,64.3042,64.1796,64.2946,36144.0
2019-05-23 13:40:00,67.11,67.18,67.04,67.17,25569.0,64.3138,64.3809,64.2467,64.3713,25569.0
2019-05-23 13:45:00,67.17,67.17,67.0,67.0,12128.0,64.3713,64.3713,64.2084,64.2084,12128.0
2019-05-23 13:50:00,67.0,67.03,66.97,66.98,20650.0,64.2084,64.2371,64.1796,64.1892,20650.0
2019-05-23 13:55:00,66.98,66.98,66.79,66.9,84888.0,64.1892,64.1892,64.0071,64.1125,84888.0
2019-05-23 14:00:00,66.89,67.06,66.89,67.03,27370.0,64.103,64.2659,64.103,64.2371,27370.0
2019-05-23 14:05:00,67.02,67.12,66.98,67.0,43556.0,64.2275,64.3234,64.1892,64.2084,43556.0
2019-05-23 14:10:00,67.0,67.02,66.94,66.98,21383.0,64.2084,64.2275,64.1509,64.1892,21383.0
2019-05-23 14:15:00,66.98,67.02,66.94,67.01,30657.0,64.1892,64.2275,64.1509,64.218,30657.0
2019-05-23 14:20:00,67.01,67.11,67.0,67.03,54056.0,64.218,64.3138,64.2084,64.2371,54056.0
2019-05-23 14:25:00,67.03,67.03,66.93,66.94,16776.0,64.2371,64.2371,64.1413,64.1509,16776.0
2019-05-23 14:30:00,66.95,67.12,66.92,67.12,18666.0,64.1605,64.3234,64.1317,64.3234,18666.0
2019-05-23 14:35:00,67.13,67.15,67.04,67.05,21743.0,64.333,64.3521,64.2467,64.2563,21743.0
2019-05-23 14:40:00,67.05,67.07,66.95,67.01,27567.0,64.2563,64.2755,64.1605,64.218,27567.0
2019-05-23 14:45:00,67.01,67.06,66.97,66.98,38989.0,64.218,64.2659,64.1796,64.1892,38989.0
2019-05-23 14:50:00,66.99,67.03,66.99,66.99,35087.0,64.1988,64.2371,64.1988,64.1988,35087.0
2019-05-23 14:55:00,66.99,67.01,66.97,66.98,36445.0,64.1988,64.218,64.1796,64.1892,36445.0
2019-05-23 15:00:00,66.98,67.03,66.94,67.02,31732.0,64.1892,64.2371,64.1509,64.2275,31732.0
2019-05-23 15:05:00,67.02,67.15,67.02,67.13,46449.0,64.2275,64.3521,64.2275,64.333,46449.0
2019-05-23 15:10:00,67.14,67.17,67.1,67.15,25429.0,64.3425,64.3713,64.3042,64.3521,25429.0
2019-05-23 15:15:00,67.13,67.44,67.12,67.4,57726.0,64.333,64.63,64.3234,64.5917,57726.0
2019-05-23 15:20:00,67.4,67.64,67.39,67.62,72784.0,64.5917,64.8217,64.5821,64.8025,72784.0
2019-05-23 15:25:00,67.62,67.85,67.62,67.75,62686.0,64.8025,65.023,64.8025,64.9271,62686.0
2019-05-23 15:30:00,67.73,67.76,67.65,67.71,51501.0,64.908,64.9367,64.8313,64.8888,51501.0
2019-05-23 15:35:00,67.71,67.8,67.67,67.71,46229.0,64.8888,64.975,64.8505,64.8888,46229.0
2019-05-23 15:40:00,67.69,67.7,67.49,67.52,69816.0,64.8696,64.8792,64.678,64.7067,69816.0
2019-05-23 15:45:00,67.52,67.73,67.52,67.62,121534.0,64.7067,64.908,64.7067,64.8025,121534.0
2019-05-23 15:50:00,67.64,67.8,67.55,67.79,115217.0,64.8217,64.975,64.7355,64.9655,115217.0
2019-05-23 15:55:00,67.8,67.83,67.6,67.69,229685.0,64.975,65.0038,64.7834,64.8696,229685.0
2019-05-24 09:30:00,68.14,69.49,68.08,69.49,61354.0,65.3009,66.5946,65.2434,66.5946,61354.0
2019-05-24 09:35:00,69.47,69.89,69.25,69.3,98546.0,66.5755,66.978,66.3646,66.4125,98546.0
2019-05-24 09:40:00,69.36,69.41,69.04,69.24,62679.0,66.47,66.518,66.1634,66.355,62679.0
2019-05-24 09:45:00,69.25,69.33,68.93,69.04,103663.0,66.3646,66.4413,66.058,66.1634,103663.0
2019-05-24 09:50:00,69.04,69.38,68.95,69.22,139840.0,66.1634,66.4892,66.0771,66.3359,139840.0
2019-05-24 09:55:00,69.22,69.5,69.17,69.33,60363.0,66.3359,66.6042,66.288,66.4413,60363.0
2019-05-24 10:00:00,69.34,69.69,69.32,69.63,61287.0,66.4509,66.7863,66.4317,66.7288,61287.0
2019-05-24 10:05:00,69.63,69.72,69.61,69.65,51649.0,66.7288,66.815,66.7096,66.748,51649.0
2019-05-24 10:10:00,69.65,69.83,69.64,69.76,90841.0,66.748,66.9205,66.7384,66.8534,90841.0
2019-05-24 10:15:00,69.77,69.87,69.74,69.84,71292.0,66.863,66.9588,66.8342,66.93,71292.0
2019-05-24 10:20:00,69.84,69.84,69.58,69.78,72729.0,66.93,66.93,66.6809,66.8725,72729.0
2019-05-24 10:25:00,69.78,69.8,69.33,69.37,53821.0,66.8725,66.8917,66.4413,66.4796,53821.0
2019-05-24 10:30:00,69.35,69.52,69.29,69.51,67385.0,66.4605,66.6234,66.403,66.6138,67385.0
2019-05-24 10:35:00,69.51,69.64,69.47,69.58,38528.0,66.6138,66.7384,66.5755,66.6809,38528.0
2019-05-24 10:40:00,69.59,69.6,69.26,69.31,23074.0,66.6905,66.7,66.3742,66.4221,23074.0
2019-05-24 10:45:00,69.33,69.34,69.02,69.03,24178.0,66.4413,66.4509,66.1442,66.1538,24178.0
2019-05-24 10:50:00,69.01,69.03,68.84,68.84,22775.0,66.1346,66.1538,65.9717,65.9717,22775.0
2019-05-24 10:55:00,68.83,68.93,68.77,68.79,123931.0,65.9621,66.058,65.9046,65.9238,123931.0
2019-05-24 11:00:00,68.81,68.9,68.77,68.77,165507.0,65.943,66.0292,65.9046,65.9046,165507.0
2019-05-24 11:05:00,68.75,68.9,68.75,68.86,38898.0,65.8855,66.0292,65.8855,65.9909,38898.0
2019-05-24 11:10:00,68.86,68.97,68.83,68.95,47481.0,65.9909,66.0963,65.9621,66.0771,47481.0
2019-05-24 11:15:00,68.95,69.07,68.92,68.92,58096.0,66.0771,66.1921,66.0484,66.0484,58096.0
2019-05-24 11:20:00,68.92,68.95,68.78,68.86,125660.0,66.0484,66.0771,65.9142,65.9909,125660.0
2019-05-24 11:25:00,68.86,68.96,68.86,68.96,26418.0,65.9909,66.0867,65.9909,66.0867,26418.0
2019-05-24 11:30:00,68.97,69.03,68.94,68.95,76436.0,66.0963,66.1538,66.0675,66.0771,76436.0
2019-05-24 11:35:00,68.95,69.02,68.9,68.9,78575.0,66.0771,66.1442,66.0292,66.0292,78575.0
2019-05-24 11:40:00,68.88,69.1,68.86,69.05,37032.0,66.01,66.2209,65.9909,66.173,37032.0
2019-05-24 11:45:00,69.04,69.08,68.97,69.01,12870.0,66.1634,66.2017,66.0963,66.1346,12870.0
2019-05-24 11:50:00,69.01,69.07,68.97,69.06,20407.0,66.1346,66.1921,66.0963,66.1825,20407.0
2019-05-24 11:55:00,69.06,69.11,68.96,69.06,23551.0,66.1825,66.2305,66.0867,66.1825,23551.0
2019-05-24 12:00:00,69.06,69.14,69.01,69.14,26925.0,66.1825,66.2592,66.1346,66.2592,26925.0
2019-05-24 12:05:00,69.14,69.21,69.09,69.2,25892.0,66.2592,66.3263,66.2113,66.3167,25892.0
2019-05-24 12:10:00,69.2,69.2,69.0,69.09,22515.0,66.3167,66.3167,66.125,66.2113,22515.0
2019-05-24 12:15:00,69.1,69.12,68.98,69.01,15708.0,66.2209,66.24,66.1059,66.1346,15708.0
2019-05-24 12:20:00,69.03,69.11,69.03,69.11,9825.0,66.1538,66.2305,66.1538,66.2305,9825.0
2019-05-24 12:25:00,69.11,69.17,69.09,69.12,17224.0,66.2305,66.288,66.2113,66.24,17224.0
2019-05-24 12:30:00,69.16,69.26,69.15,69.23,13506.0,66.2784,66.3742,66.2688,66.3455,13506.0
2019-05-24 12:35:00,69.24,69.27,69.18,69.26,17810.0,66.355,66.3838,66.2975,66.3742,17810.0
2019-05-24 12:40:00,69.25,69.29,69.24,69.26,22758.0,66.3646,66.403,66.355,66.3742,22758.0
2019-05-24 12:45:00,69.26,69.31,69.21,69.22,35832.0,66.3742,66.4221,66.3263,66.3359,35832.0
2019-05-24 12:50:00,69.21,69.27,69.2,69.24,31283.0,66.3263,66.3838,66.3167,66.355,31283.0
2019-05-24 12:55:00,69.25,69.33,69.24,69.33,14967.0,66.3646,66.4413,66.355,66.4413,14967.0
2019-05-24 13:00:00,69.34,69.4,69.2,69.23,45854.0,66.4509,66.5084,66.3167,66.3455,45854.0
2019-05-24 13:05:00,69.23,69.28,69.21,69.21,15920.0,66.3455,66.3934,66.3263,66.3263,15920.0
2019-05-24 13:10:00,69.21,69.21,69.03,69.08,13743.0,66.3263,66.3263,66.1538,66.2017,13743.0
2019-05-24 13:15:00,69.08,69.21,69.08,69.2,15405.0,66.2017,66.3263,66.2017,66.3167,15405.0
2019-05-24 13:20:00,69.2,69.2,69.1,69.12,9651.0,66.3167,66.3167,66.2209,66.24,9651.0
2019-05-24 13:25:00,69.13,69.2,69.12,69.15,19724.0,66.2496,66.3167,66.24,66.2688,19724.0
2019-05-24 13:30:00,69.15,69.18,69.1,69.1,7634.0,66.2688,66.2975,66.2209,66.2209,7634.0
2019-05-24 13:35:00,69.1,69.1,69.03,69.03,11279.0,66.2209,66.2209,66.1538,66.1538,11279.0
2019-05-24 13:40:00,69.02,69.02,68.97,68.99,18553.0,66.1442,66.1442,66.0963,66.1155,18553.0
2019-05-24 13:45:00,69.0,69.02,68.9,68.9,10874.0,66.125,66.1442,66.0292,66.0292,10874.0
2019-05-24 13:50:00,68.92,68.92,68.86,68.92,15752.0,66.0484,66.0484,65.9909,66.0484,15752.0
2019-05-24 13:55:00,68.92,68.98,68.89,68.94,34310.0,66.0484,66.1059,66.0196,66.0675,34310.0
2019-05-24 14:00:00,68.94,69.0,68.91,68.93,31993.0,66.0675,66.125,66.0388,66.058,31993.0
2019-05-24 14:05:00,68.92,69.02,68.92,69.02,18181.0,66.0484,66.1442,66.0484,66.1442,18181.0
2019-05-24 14:10:00,69.01,69.03,68.95,68.95,17903.0,66.1346,66.1538,66.0771,66.0771,17903.0
2019-05-24 14:15:00,68.95,68.97,68.88,68.94,15492.0,66.0771,66.0963,66.01,66.0675,15492.0
2019-05-24 14:20:00,68.94,69.02,68.92,69.01,33248.0,66.0675,66.1442,66.0484,66.1346,33248.0
2019-05-24 14:25:00,69.01,69.01,68.93,68.95,14581.0,66.1346,66.1346,66.058,66.0771,14581.0
2019-05-24 14:30:00,68.95,69.0,68.95,68.95,27601.0,66.0771,66.125,66.0771,66.0771,27601.0
2019-05-24 14:35:00,68.94,68.98,68.89,68.94,20281.0,66.0675,66.1059,66.0196,66.0675,20281.0
2019-05-24 14:40:00,68.95,68.98,68.95,68.95,15194.0,66.0771,66.1059,66.0771,66.0771,15194.0
2019-05-24 14:45:00,68.94,68.97,68.86,68.88,19602.0,66.0675,66.0963,65.9909,66.01,19602.0
2019-05-24 14:50:00,68.88,68.96,68.88,68.92,18179.0,66.01,66.0867,66.01,66.0484,18179.0
2019-05-24 14:55:00,68.93,68.97,68.89,68.95,12726.0,66.058,66.0963,66.0196,66.0771,12726.0
2019-05-24 15:00:00,68.94,69.01,68.94,68.99,12271.0,66.0675,66.1346,66.0675,66.1155,12271.0
2019-05-24 15:05:00,68.99,68.99,68.92,68.94,20668.0,66.1155,66.1155,66.0484,66.0675,20668.0
2019-05-24 15:10:00,68.95,68.95,68.85,68.86,13803.0,66.0771,66.0771,65.9813,65.9909,13803.0
2019-05-24 15:15:00,68.85,68.85,68.76,68.76,17170.0,65.9813,65.9813,65.895,65.895,17170.0
2019-05-24 15:20:00,68.76,68.8,68.76,68.78,30929.0,65.895,65.9334,65.895,65.9142,30929.0
2019-05-24 15:25:00,68.78,68.8,68.76,68.79,37014.0,65.9142,65.9334,65.895,65.9238,37014.0
2019-05-24 15:30:00,68.78,68.8,68.75,68.77,26435.0,65.9142,65.9334,65.8855,65.9046,26435.0
2019-05-24 15:35:00,68.78,68.8,68.7,68.7,20874.0,65.9142,65.9334,65.8375,65.8375,20874.0
2019-05-24 15:40:00,68.7,68.7,68.62,68.63,27999.0,65.8375,65.8375,65.7609,65.7705,27999.0
2019-05-24 15:45:00,68.63,68.64,68.53,68.53,38104.0,65.7705,65.78,65.6746,65.6746,38104.0
2019-05-24 15:50:00,68.52,68.59,68.46,68.47,56224.0,65.665,65.7321,65.6075,65.6171,56224.0
2019-05-24 15:55:00,68.45,68.5,68.35,68.38,143563.0,65.598,65.6459,65.5021,65.5309,143563.0
2019-05-28 09:30:00,68.43,68.58,68.04,68.56,30946.0,65.5788,65.7225,65.205,65.7034,30946.0
2019-05-28 09:35:00,68.55,68.69,68.46,68.56,19570.0,65.6938,65.828,65.6075,65.7034,19570.0
2019-05-28 09:40:00,68.59,68.75,68.54,68.73,11100.0,65.7321,65.8855,65.6842,65.8663,11100.0
2019-05-28 09:45:00,68.74,68.76,68.62,68.67,18455.0,65.8759,65.895,65.7609,65.8088,18455.0
2019-05-28 09:50:00,68.7,68.71,68.52,68.58,25274.0,65.8375,65.8471,65.665,65.7225,25274.0
2019-05-28 09:55:00,68.6,68.75,68.6,68.74,15978.0,65.7417,65.8855,65.7417,65.8759,15978.0
2019-05-28 10:00:00,68.77,68.86,68.64,68.65,19440.0,65.9046,65.9909,65.78,65.7896,19440.0
2019-05-28 10:05:00,68.63,68.65,68.51,68.51,14496.0,65.7705,65.7896,65.6555,65.6555,14496.0
2019-05-28 10:10:00,68.48,68.48,68.22,68.22,12454.0,65.6267,65.6267,65.3775,65.3775,12454.0
2019-05-28 10:15:00,68.22,68.32,68.14,68.16,15011.0,65.3775,65.4734,65.3009,65.32,15011.0
2019-05-28 10:20:00,68.14,68.23,68.08,68.1,12201.0,65.3009,65.3871,65.2434,65.2625,12201.0
2019-05-28 10:25:00,68.09,68.15,67.99,67.99,15701.0,65.253,65.3105,65.1571,65.1571,15701.0
2019-05-28 10:30:00,67.98,68.02,67.75,67.76,18033.0,65.1475,65.1859,64.9271,64.9367,18033.0
2019-05-28 10:35:00,67.76,67.81,67.69,67.7,16618.0,64.9367,64.9846,64.8696,64.8792,16618.0
2019-05-28 10:40:00,67.72,67.78,67.7,67.74,11363.0,64.8984,64.9559,64.8792,64.9175,11363.0
2019-05-28 10:45:00,67.75,67.76,67.66,67.68,11574.0,64.9271,64.9367,64.8409,64.86,11574.0
2019-05-28 10:50:00,67.69,67.73,67.62,67.71,10350.0,64.8696,64.908,64.8025,64.8888,10350.0
2019-05-28 10:55:00,67.71,67.81,67.69,67.74,21132.0,64.8888,64.9846,64.8696,64.9175,21132.0
2019-05-28 11:00:00,67.73,67.92,67.71,67.9,15054.0,64.908,65.09,64.8888,65.0709,15054.0
2019-05-28 11:05:00,67.92,67.92,67.82,67.82,12186.0,65.09,65.09,64.9942,64.9942,12186.0
2019-05-28 11:10:00,67.83,67.91,67.77,67.91,10244.0,65.0038,65.0805,64.9463,65.0805,10244.0
2019-05-28 11:15:00,67.93,68.03,67.92,68.0,48158.0,65.0996,65.1955,65.09,65.1667,48158.0
2019-05-28 11:20:00,68.01,68.04,67.85,67.91,11053.0,65.1763,65.205,65.023,65.0805,11053.0
2019-05-28 11:25:00,67.91,67.95,67.84,67.84,9288.0,65.0805,65.1188,65.0134,65.0134,9288.0
2019-05-28 11:30:00,67.82,67.85,67.76,67.84,10705.0,64.9942,65.023,64.9367,65.0134,10705.0
2019-05-28 11:35:00,67.84,67.94,67.84,67.89,8900.0,65.0134,65.1092,65.0134,65.0613,8900.0
2019-05-28 11:40:00,67.88,67.95,67.86,67.86,11882.0,65.0517,65.1188,65.0325,65.0325,11882.0
2019-05-28 11:45:00,67.88,67.88,67.78,67.85,11578.0,65.0517,65.0517,64.9559,65.023,11578.0
2019-05-28 11:50:00,67.85,67.85,67.72,67.8,8300.0,65.023,65.023,64.8984,64.975,8300.0
2019-05-28 11:55:00,67.8,67.97,67.8,67.96,10067.0,64.975,65.138,64.975,65.1284,10067.0
2019-05-28 12:00:00,67.98,68.02,67.88,67.99,11054.0,65.1475,65.1859,65.0517,65.1571,11054.0
2019-05-28 12:05:00,68.01,68.05,68.0,68.03,8890.0,65.1763,65.2146,65.1667,65.1955,8890.0
2019-05-28 12:10:00,68.02,68.09,67.99,68.08,6974.0,65.1859,65.253,65.1571,65.2434,6974.0
2019-05-28 12:15:00,68.08,68.12,68.05,68.06,8678.0,65.2434,65.2817,65.2146,65.2242,8678.0
2019-05-28 12:20:00,68.04,68.1,68.03,68.05,7739.0,65.205,65.2625,65.1955,65.2146,7739.0
2019-05-28 12:25:00,68.04,68.05,67.92,67.99,10700.0,65.205,65.2146,65.09,65.1571,10700.0
2019-05-28 12:30:00,67.99,68.01,67.94,67.97,13161.0,65.1571,65.1763,65.1092,65.138,13161.0
2019-05-28 12:35:00,67.96,67.98,67.86,67.86,11726.0,65.1284,65.1475,65.0325,65.0325,11726.0
2019-05-28 12:40:00,67.86,67.86,67.7,67.73,14736.0,65.0325,65.0325,64.8792,64.908,14736.0
2019-05-28 12:45:00,67.73,67.8,67.7,67.76,26357.0,64.908,64.975,64.8792,64.9367,26357.0
2019-05-28 12:50:00,67.76,67.79,67.65,67.7,42645.0,64.9367,64.9655,64.8313,64.8792,42645.0
2019-05-28 12:55:00,67.71,67.79,67.69,67.69,19417.0,64.8888,64.9655,64.8696,64.8696,19417.0
2019-05-28 13:00:00,67.69,67.8,67.67,67.67,32422.0,64.8696,64.975,64.8505,64.8505,32422.0
2019-05-28 13:05:00,67.67,67.79,67.66,67.68,37794.0,64.8505,64.9655,64.8409,64.86,37794.0
2019-05-28 13:10:00,67.7,67.75,67.65,67.74,37403.0,64.8792,64.9271,64.8313,64.9175,37403.0
2019-05-28 13:15:00,67.73,67.78,67.65,67.68,25523.0,64.908,64.9559,64.8313,64.86,25523.0
2019-05-28 13:20:00,67.69,67.73,67.61,67.61,37806.0,64.8696,64.908,64.793,64.793,37806.0
2019-05-28 13:25:00,67.61,67.64,67.54,67.58,35213.0,64.793,64.8217,64.7259,64.7642,35213.0
2019-05-28 13:30:00,67.58,67.62,67.57,67.58,14253.0,64.7642,64.8025,64.7546,64.7642,14253.0
2019-05-28 13:35:00,67.58,67.62,67.56,67.58,11882.0,64.7642,64.8025,64.745,64.7642,11882.0
2019-05-28 13:40:00,67.58,67.61,67.57,67.59,10914.0,64.7642,64.793,64.7546,64.7738,10914.0
2019-05-28 13:45:00,67.59,67.6,67.52,67.53,14926.0,64.7738,64.7834,64.7067,64.7163,14926.0
2019-05-28 13:50:00,67.51,67.57,67.47,67.49,18953.0,64.6971,64.7546,64.6588,64.678,18953.0
2019-05-28 13:55:00,67.49,67.5,67.41,67.42,12768.0,64.678,64.6875,64.6013,64.6109,12768.0
2019-05-28 14:00:00,67.42,67.5,67.38,67.5,25599.0,64.6109,64.6875,64.5725,64.6875,25599.0
2019-05-28 14:05:00,67.49,67.51,67.4,67.44,34012.0,64.678,64.6971,64.5917,64.63,34012.0
2019-05-28 14:10:00,67.47,67.47,67.23,67.38,57777.0,64.6588,64.6588,64.4288,64.5725,57777.0
2019-05-28 14:15:00,67.38,67.5,67.38,67.5,31610.0,64.5725,64.6875,64.5725,64.6875,31610.0
2019-05-28 14:20:00,67.49,67.51,67.4,67.51,31220.0,64.678,64.6971,64.5917,64.6971,31220.0
2019-05-28 14:25:00,67.5,67.5,67.42,67.45,12273.0,64.6875,64.6875,64.6109,64.6396,12273.0
2019-05-28 14:30:00,67.45,67.52,67.4,67.52,17319.0,64.6396,64.7067,64.5917,64.7067,17319.0
2019-05-28 14:35:00,67.52,67.54,67.4,67.45,44205.0,64.7067,64.7259,64.5917,64.6396,44205.0
2019-05-28 14:40:00,67.45,67.45,67.19,67.2,30966.0,64.6396,64.6396,64.3905,64.4,30966.0
2019-05-28 14:45:00,67.22,67.29,67.18,67.25,52511.0,64.4192,64.4863,64.3809,64.448,52511.0
2019-05-28 14:50:00,67.24,67.28,67.15,67.15,52478.0,64.4384,64.4767,64.3521,64.3521,52478.0
2019-05-28 14:55:00,67.14,67.23,67.12,67.2,32236.0,64.3425,64.4288,64.3234,64.4,32236.0
2019-05-28 15:00:00,67.2,67.22,67.15,67.18,17950.0,64.4,64.4192,64.3521,64.3809,17950.0
2019-05-28 15:05:00,67.19,67.48,67.19,67.4,42757.0,64.3905,64.6684,64.3905,64.5917,42757.0
2019-05-28 15:10:00,67.39,67.39,67.21,67.29,39597.0,64.5821,64.5821,64.4096,64.4863,39597.0
2019-05-28 15:15:00,67.29,67.32,67.2,67.23,58095.0,64.4863,64.515,64.4,64.4288,58095.0
2019-05-28 15:20:00,67.23,67.28,67.2,67.25,30545.0,64.4288,64.4767,64.4,64.448,30545.0
2019-05-28 15:25:00,67.26,67.27,67.13,67.14,31503.0,64.4575,64.4671,64.333,64.3425,31503.0
2019-05-28 15:30:00,67.15,67.21,67.07,67.07,35836.0,64.3521,64.4096,64.2755,64.2755,35836.0
2019-05-28 15:35:00,67.08,67.12,67.05,67.09,44673.0,64.285,64.3234,64.2563,64.2946,44673.0
2019-05-28 15:40:00,67.09,67.1,66.95,67.01,67540.0,64.2946,64.3042,64.1605,64.218,67540.0
2019-05-28 15:45:00,67.0,67.18,66.99,67.11,96371.0,64.2084,64.3809,64.1988,64.3138,96371.0
2019-05-28 15:50:00,67.12,67.23,67.1,67.23,74422.0,64.3234,64.4288,64.3042,64.4288,74422.0
2019-05-28 15:55:00,67.23,67.26,67.04,67.04,121513.0,64.4288,64.4575,64.2467,64.2467,121513.0
2019-05-29 09:30:00,66.59,67.09,66.59,67.08,66859.0,63.8155,64.2946,63.8155,64.285,66859.0
2019-05-29 09:35:00,67.08,67.2,66.8,66.96,81200.0,64.285,64.4,64.0167,64.17,81200.0
2019-05-29 09:40:00,66.95,67.54,66.92,67.53,24236.0,64.1605,64.7259,64.1317,64.7163,24236.0
2019-05-29 09:45:00,67.53,67.64,67.4,67.54,22796.0,64.7163,64.8217,64.5917,64.7259,22796.0
2019-05-29 09:50:00,67.53,67.66,67.34,67.66,40744.0,64.7163,64.8409,64.5342,64.8409,40744.0
2019-05-29 09:55:00,67.66,67.8,67.6,67.8,32987.0,64.8409,64.975,64.7834,64.975,32987.0
2019-05-29 10:00:00,67.8,67.8,67.59,67.64,57551.0,64.975,64.975,64.7738,64.8217,57551.0
2019-05-29 10:05:00,67.63,67.73,67.57,67.68,38435.0,64.8121,64.908,64.7546,64.86,38435.0
2019-05-29 10:10:00,67.68,67.72,67.51,67.69,37219.0,64.86,64.8984,64.6971,64.8696,37219.0
2019-05-29 10:15:00,67.69,67.77,67.68,67.73,18273.0,64.8696,64.9463,64.86,64.908,18273.0
2019-05-29 10:20:00,67.7,67.75,67.55,67.57,37749.0,64.8792,64.9271,64.7355,64.7546,37749.0
2019-05-29 10:25:00,67.57,67.74,67.48,67.71,19526.0,64.7546,64.9175,64.6684,64.8888,19526.0
2019-05-29 10:30:00,67.71,67.85,67.69,67.79,27792.0,64.8888,65.023,64.8696,64.9655,27792.0
2019-05-29 10:35:00,67.78,67.78,67.57,67.69,22801.0,64.9559,64.9559,64.7546,64.8696,22801.0
2019-05-29 10:40:00,67.67,67.67,67.54,67.54,15506.0,64.8505,64.8505,64.7259,64.7259,15506.0
2019-05-29 10:45:00,67.53,67.57,67.43,67.51,17160.0,64.7163,64.7546,64.6205,64.6971,17160.0
2019-05-29 10:50:00,67.5,67.56,67.37,67.52,20081.0,64.6875,64.745,64.563,64.7067,20081.0
2019-05-29 10:55:00,67.51,67.56,67.35,67.36,28273.0,64.6971,64.745,64.5438,64.5534,28273.0
2019-05-29 11:00:00,67.34,67.34,67.17,67.29,96709.0,64.5342,64.5342,64.3713,64.4863,96709.0
2019-05-29 11:05:00,67.28,67.49,67.21,67.47,34272.0,64.4767,64.678,64.4096,64.6588,34272.0
2019-05-29 11:10:00,67.47,67.47,67.23,67.28,54014.0,64.6588,64.6588,64.4288,64.4767,54014.0
2019-05-29 11:15:00,67.27,67.37,67.25,67.29,18569.0,64.4671,64.563,64.448,64.4863,18569.0
2019-05-29 11:20:00,67.28,67.28,67.0,67.02,18902.0,64.4767,64.4767,64.2084,64.2275,18902.0
2019-05-29 11:25:00,67.02,67.05,66.91,66.94,23948.0,64.2275,64.2563,64.1221,64.1509,23948.0
2019-05-29 11:30:00,66.93,67.08,66.9,66.99,34748.0,64.1413,64.285,64.1125,64.1988,34748.0
2019-05-29 11:35:00,67.0,67.06,66.87,66.88,26864.0,64.2084,64.2659,64.0838,64.0934,26864.0
2019-05-29 11:40:00,66.88,66.91,66.79,66.89,20101.0,64.0934,64.1221,64.0071,64.103,20101.0
2019-05-29 11:45:00,66.9,67.0,66.88,66.99,36707.0,64.1125,64.2084,64.0934,64.1988,36707.0
2019-05-29 11:50:00,66.98,67.0,66.87,66.92,25648.0,64.1892,64.2084,64.0838,64.1317,25648.0
2019-05-29 11:55:00,66.94,67.05,66.91,66.99,24383.0,64.1509,64.2563,64.1221,64.1988,24383.0
2019-05-29 12:00:00,66.99,67.05,66.94,67.05,8544.0,64.1988,64.2563,64.1509,64.2563,8544.0
2019-05-29 12:05:00,67.05,67.2,67.05,67.12,26191.0,64.2563,64.4,64.2563,64.3234,26191.0
2019-05-29 12:10:00,67.12,67.16,67.09,67.14,13116.0,64.3234,64.3617,64.2946,64.3425,13116.0
2019-05-29 12:15:00,67.12,67.3,67.1,67.24,7663.0,64.3234,64.4959,64.3042,64.4384,7663.0
2019-05-29 12:20:00,67.23,67.25,67.15,67.17,8564.0,64.4288,64.448,64.3521,64.3713,8564.0
2019-05-29 12:25:00,67.19,67.38,67.19,67.3,10604.0,64.3905,64.5725,64.3905,64.4959,10604.0
2019-05-29 12:30:00,67.3,67.44,67.27,67.31,14928.0,64.4959,64.63,64.4671,64.5055,14928.0
2019-05-29 12:35:00,67.3,67.39,67.29,67.34,11093.0,64.4959,64.5821,64.4863,64.5342,11093.0
2019-05-29 12:40:00,67.34,67.36,67.27,67.36,6490.0,64.5342,64.5534,64.4671,64.5534,6490.0
2019-05-29 12:45:00,67.38,67.41,67.33,67.34,9914.0,64.5725,64.6013,64.5246,64.5342,9914.0
2019-05-29 12:50:00,67.34,67.36,67.23,67.24,7600.0,64.5342,64.5534,64.4288,64.4384,7600.0
2019-05-29 12:55:00,67.24,67.26,67.21,67.22,7553.0,64.4384,64.4575,64.4096,64.4192,7553.0
2019-05-29 13:00:00,67.22,67.22,67.13,67.16,9551.0,64.4192,64.4192,64.333,64.3617,9551.0
2019-05-29 13:05:00,67.15,67.45,67.1,67.43,17943.0,64.3521,64.6396,64.3042,64.6205,17943.0
2019-05-29 13:10:00,67.44,67.65,67.44,67.56,25247.0,64.63,64.8313,64.63,64.745,25247.0
2019-05-29 13:15:00,67.57,67.72,67.53,67.68,59758.0,64.7546,64.8984,64.7163,64.86,59758.0
2019-05-29 13:20:00,67.67,67.67,67.45,67.49,36479.0,64.8505,64.8505,64.6396,64.678,36479.0
2019-05-29 13:25:00,67.48,67.62,67.46,67.59,33142.0,64.6684,64.8025,64.6492,64.7738,33142.0
2019-05-29 13:30:00,67.59,67.61,67.55,67.6,8602.0,64.7738,64.793,64.7355,64.7834,8602.0
2019-05-29 13:35:00,67.58,67.7,67.5,67.66,42630.0,64.7642,64.8792,64.6875,64.8409,42630.0
2019-05-29 13:40:00,67.66,67.83,67.66,67.81,106365.0,64.8409,65.0038,64.8409,64.9846,106365.0
2019-05-29 13:45:00,67.81,67.9,67.74,67.82,63776.0,64.9846,65.0709,64.9175,64.9942,63776.0
2019-05-29 13:50:00,67.84,67.84,67.75,67.78,25482.0,65.0134,65.0134,64.9271,64.9559,25482.0
2019-05-29 13:55:00,67.78,67.86,67.78,67.83,29566.0,64.9559,65.0325,64.9559,65.0038,29566.0
2019-05-29 14:00:00,67.82,67.99,67.81,67.92,41374.0,64.9942,65.1571,64.9846,65.09,41374.0
2019-05-29 14:05:00,67.93,67.98,67.81,67.81,124554.0,65.0996,65.1475,64.9846,64.9846,124554.0
2019-05-29 14:10:00,67.82,67.94,67.73,67.82,148892.0,64.9942,65.1092,64.908,64.9942,148892.0
2019-05-29 14:15:00,67.82,67.96,67.8,67.8,62558.0,64.9942,65.1284,64.975,64.975,62558.0
2019-05-29 14:20:00,67.8,67.8,67.64,67.65,16516.0,64.975,64.975,64.8217,64.8313,16516.0
2019-05-29 14:25:00,67.65,67.65,67.56,67.6,13260.0,64.8313,64.8313,64.745,64.7834,13260.0
2019-05-29 14:30:00,67.6,67.6,67.43,67.48,18209.0,64.7834,64.7834,64.6205,64.6684,18209.0
2019-05-29 14:35:00,67.49,67.49,67.38,67.45,18058.0,64.678,64.678,64.5725,64.6396,18058.0
2019-05-29 14:40:00,67.43,67.43,67.3,67.32,8831.0,64.6205,64.6205,64.4959,64.515,8831.0
2019-05-29 14:45:00,67.33,67.39,67.3,67.37,18008.0,64.5246,64.5821,64.4959,64.563,18008.0
2019-05-29 14:50:00,67.37,67.38,67.27,67.35,33710.0,64.563,64.5725,64.4671,64.5438,33710.0
2019-05-29 14:55:00,67.34,67.46,67.31,67.43,19229.0,64.5342,64.6492,64.5055,64.6205,19229.0
2019-05-29 15:00:00,67.4,67.4,67.18,67.23,16092.0,64.5917,64.5917,64.3809,64.4288,16092.0
2019-05-29 15:05:00,67.23,67.27,67.19,67.26,17871.0,64.4288,64.4671,64.3905,64.4575,17871.0
2019-05-29 15:10:00,67.25,67.33,67.22,67.33,15964.0,64.448,64.5246,64.4192,64.5246,15964.0
2019-05-29 15:15:00,67.32,67.33,67.28,67.32,16533.0,64.515,64.5246,64.4767,64.515,16533.0
2019-05-29 15:20:00,67.32,67.41,67.24,67.27,22926.0,64.515,64.6013,64.4384,64.4671,22926.0
2019-05-29 15:25:00,67.27,67.34,67.26,67.34,12245.0,64.4671,64.5342,64.4575,64.5342,12245.0
2019-05-29 15:30:00,67.33,67.44,67.24,67.44,29139.0,64.5246,64.63,64.4384,64.63,29139.0
2019-05-29 15:35:00,67.46,67.5,67.36,67.38,21379.0,64.6492,64.6875,64.5534,64.5725,21379.0
2019-05-29 15:40:00,67.4,67.47,67.39,67.4,23827.0,64.5917,64.6588,64.5821,64.5917,23827.0
2019-05-29 15:45:00,67.39,67.42,67.31,67.31,37026.0,64.5821,64.6109,64.5055,64.5055,37026.0
2019-05-29 15:50:00,67.3,67.3,67.12,67.22,56783.0,64.4959,64.4959,64.3234,64.4192,56783.0
2019-05-29 15:55:00,67.22,67.33,67.22,67.28,128020.0,64.4192,64.5246,64.4192,64.4767,128020.0
2019-05-30 09:30:00,67.59,67.89,67.39,67.89,17799.0,64.7738,65.0613,64.5821,65.0613,17799.0
2019-05-30 09:35:00,67.83,67.85,67.63,67.82,7962.0,65.0038,65.023,64.8121,64.9942,7962.0
2019-05-30 09:40:00,67.82,67.9,67.7,67.86,15181.0,64.9942,65.0709,64.8792,65.0325,15181.0
2019-05-30 09:45:00,67.86,67.89,67.74,67.74,11922.0,65.0325,65.0613,64.9175,64.9175,11922.0
2019-05-30 09:50:00,67.74,67.81,67.66,67.66,12546.0,64.9175,64.9846,64.8409,64.8409,12546.0
2019-05-30 09:55:00,67.61,67.66,67.49,67.53,12351.0,64.793,64.8409,64.678,64.7163,12351.0
2019-05-30 10:00:00,67.53,67.64,67.52,67.63,16896.0,64.7163,64.8217,64.7067,64.8121,16896.0
2019-05-30 10:05:00,67.63,67.66,67.47,67.63,11943.0,64.8121,64.8409,64.6588,64.8121,11943.0
2019-05-30 10:10:00,67.61,67.61,67.51,67.53,13544.0,64.793,64.793,64.6971,64.7163,13544.0
2019-05-30 10:15:00,67.52,67.67,67.52,67.59,16284.0,64.7067,64.8505,64.7067,64.7738,16284.0
2019-05-30 10:20:00,67.59,67.65,67.57,67.57,8842.0,64.7738,64.8313,64.7546,64.7546,8842.0
2019-05-30 10:25:00,67.57,67.66,67.57,67.66,11391.0,64.7546,64.8409,64.7546,64.8409,11391.0
2019-05-30 10:30:00,67.68,67.79,67.68,67.73,10351.0,64.86,64.9655,64.86,64.908,10351.0
2019-05-30 10:35:00,67.72,67.76,67.69,67.7,11751.0,64.8984,64.9367,64.8696,64.8792,11751.0
2019-05-30 10:40:00,67.7,67.81,67.65,67.75,15864.0,64.8792,64.9846,64.8313,64.9271,15864.0
2019-05-30 10:45:00,67.74,67.79,67.63,67.68,12330.0,64.9175,64.9655,64.8121,64.86,12330.0
2019-05-30 10:50:00,67.69,67.73,67.6,67.64,26701.0,64.8696,64.908,64.7834,64.8217,26701.0
2019-05-30 10:55:00,67.64,67.76,67.64,67.69,26125.0,64.8217,64.9367,64.8217,64.8696,26125.0
2019-05-30 11:00:00,67.68,67.68,67.55,67.57,20103.0,64.86,64.86,64.7355,64.7546,20103.0
2019-05-30 11:05:00,67.58,67.62,67.53,67.62,17837.0,64.7642,64.8025,64.7163,64.8025,17837.0
2019-05-30 11:10:00,67.63,67.74,67.61,67.71,11747.0,64.8121,64.9175,64.793,64.8888,11747.0
2019-05-30 11:15:00,67.72,67.77,67.6,67.62,19814.0,64.8984,64.9463,64.7834,64.8025,19814.0
2019-05-30 11:20:00,67.61,67.64,67.53,67.53,13092.0,64.793,64.8217,64.7163,64.7163,13092.0
2019-05-30 11:25:00,67.53,67.58,67.52,67.54,13169.0,64.7163,64.7642,64.7067,64.7259,13169.0
2019-05-30 11:30:00,67.56,67.6,67.44,67.47,24328.0,64.745,64.7834,64.63,64.6588,24328.0
2019-05-30 11:35:00,67.48,67.55,67.47,67.51,11534.0,64.6684,64.7355,64.6588,64.6971,11534.0
2019-05-30 11:40:00,67.51,67.57,67.44,67.44,11689.0,64.6971,64.7546,64.63,64.63,11689.0
2019-05-30 11:45:00,67.45,67.48,67.4,67.48,16170.0,64.6396,64.6684,64.5917,64.6684,16170.0
2019-05-30 11:50:00,67.48,67.49,67.32,67.4,19752.0,64.6684,64.678,64.515,64.5917,19752.0
2019-05-30 11:55:00,67.39,67.44,67.37,67.4,30157.0,64.5821,64.63,64.563,64.5917,30157.0
2019-05-30 12:00:00,67.4,67.41,67.29,67.29,24242.0,64.5917,64.6013,64.4863,64.4863,24242.0
2019-05-30 12:05:00,67.31,67.37,67.22,67.22,22820.0,64.5055,64.563,64.4192,64.4192,22820.0
2019-05-30 12:10:00,67.23,67.32,67.2,67.31,13658.0,64.4288,64.515,64.4,64.5055,13658.0
2019-05-30 12:15:00,67.32,67.33,67.22,67.24,24875.0,64.515,64.5246,64.4192,64.4384,24875.0
2019-05-30 12:20:00,67.25,67.34,67.24,67.33,19761.0,64.448,64.5342,64.4384,64.5246,19761.0
2019-05-30 12:25:00,67.33,67.33,67.23,67.23,28939.0,64.5246,64.5246,64.4288,64.4288,28939.0
2019-05-30 12:30:00,67.25,67.3,67.25,67.28,29728.0,64.448,64.4959,64.448,64.4767,29728.0
2019-05-30 12:35:00,67.28,67.37,67.25,67.31,94746.0,64.4767,64.563,64.448,64.5055,94746.0
2019-05-30 12:40:00,67.31,67.36,67.27,67.33,67732.0,64.5055,64.5534,64.4671,64.5246,67732.0
2019-05-30 12:45:00,67.33,67.46,67.31,67.41,45148.0,64.5246,64.6492,64.5055,64.6013,45148.0
2019-05-30 12:50:00,67.4,67.43,67.3,67.31,14892.0,64.5917,64.6205,64.4959,64.5055,14892.0
2019-05-30 12:55:00,67.31,67.31,67.25,67.25,16496.0,64.5055,64.5055,64.448,64.448,16496.0
2019-05-30 13:00:00,67.25,67.25,67.18,67.18,14302.0,64.448,64.448,64.3809,64.3809,14302.0
2019-05-30 13:05:00,67.18,67.25,67.17,67.24,29516.0,64.3809,64.448,64.3713,64.4384,29516.0
2019-05-30 13:10:00,67.24,67.26,67.21,67.23,31271.0,64.4384,64.4575,64.4096,64.4288,31271.0
2019-05-30 13:15:00,67.23,67.25,67.15,67.18,10826.0,64.4288,64.448,64.3521,64.3809,10826.0
2019-05-30 13:20:00,67.18,67.2,67.13,67.15,19508.0,64.3809,64.4,64.333,64.3521,19508.0
2019-05-30 13:25:00,67.14,67.15,67.12,67.13,6751.0,64.3425,64.3521,64.3234,64.333,6751.0
2019-05-30 13:30:00,67.14,67.15,67.02,67.03,14880.0,64.3425,64.3521,64.2275,64.2371,14880.0
2019-05-30 13:35:00,67.04,67.05,66.98,67.02,16856.0,64.2467,64.2563,64.1892,64.2275,16856.0
2019-05-30 13:40:00,67.02,67.05,66.95,66.96,17813.0,64.2275,64.2563,64.1605,64.17,17813.0
2019-05-30 13:45:00,66.98,67.0,66.95,66.99,14737.0,64.1892,64.2084,64.1605,64.1988,14737.0
2019-05-30 13:50:00,66.99,67.01,66.98,67.0,20387.0,64.1988,64.218,64.1892,64.2084,20387.0
2019-05-30 13:55:00,67.0,67.02,66.95,66.97,18414.0,64.2084,64.2275,64.1605,64.1796,18414.0
2019-05-30 14:00:00,66.97,67.03,66.95,66.95,28428.0,64.1796,64.2371,64.1605,64.1605,28428.0
2019-05-30 14:05:00,66.95,67.02,66.94,67.0,29829.0,64.1605,64.2275,64.1509,64.2084,29829.0
2019-05-30 14:10:00,67.02,67.1,66.99,67.06,56925.0,64.2275,64.3042,64.1988,64.2659,56925.0
2019-05-30 14:15:00,67.08,67.18,67.05,67.15,58397.0,64.285,64.3809,64.2563,64.3521,58397.0
2019-05-30 14:20:00,67.15,67.15,67.0,67.03,108710.0,64.3521,64.3521,64.2084,64.2371,108710.0
2019-05-30 14:25:00,67.02,67.02,66.97,66.98,23802.0,64.2275,64.2275,64.1796,64.1892,23802.0
2019-05-30 14:30:00,66.98,66.99,66.95,66.98,13175.0,64.1892,64.1988,64.1605,64.1892,13175.0
2019-05-30 14:35:00,66.98,66.98,66.74,66.74,22198.0,64.1892,64.1892,63.9592,63.9592,22198.0
2019-05-30 14:40:00,66.74,66.8,66.74,66.78,16391.0,63.9592,64.0167,63.9592,63.9975,16391.0
2019-05-30 14:45:00,66.78,66.8,66.73,66.79,26238.0,63.9975,64.0167,63.9496,64.0071,26238.0
2019-05-30 14:50:00,66.81,66.93,66.75,66.89,19596.0,64.0263,64.1413,63.9688,64.103,19596.0
2019-05-30 14:55:00,66.89,66.96,66.89,66.92,22552.0,64.103,64.17,64.103,64.1317,22552.0
2019-05-30 15:00:00,66.92,66.93,66.87,66.89,43792.0,64.1317,64.1413,64.0838,64.103,43792.0
2019-05-30 15:05:00,66.89,66.93,66.78,66.83,39278.0,64.103,64.1413,63.9975,64.0455,39278.0
2019-05-30 15:10:00,66.82,66.95,66.81,66.95,21205.0,64.0359,64.1605,64.0263,64.1605,21205.0
2019-05-30 15:15:00,66.94,67.01,66.87,66.98,110198.0,64.1509,64.218,64.0838,64.1892,110198.0
2019-05-30 15:20:00,66.98,67.04,66.97,67.02,57706.0,64.1892,64.2467,64.1796,64.2275,57706.0
2019-05-30 15:25:00,67.01,67.08,66.96,67.01,41165.0,64.218,64.285,64.17,64.218,41165.0
2019-05-30 15:30:00,67.0,67.01,66.9,66.95,23526.0,64.2084,64.218,64.1125,64.1605,23526.0
2019-05-30 15:35:00,66.95,67.06,66.95,67.01,33072.0,64.1605,64.2659,64.1605,64.218,33072.0
2019-05-30 15:40:00,67.02,67.02,66.96,66.98,45891.0,64.2275,64.2275,64.17,64.1892,45891.0
2019-05-30 15:45:00,66.98,67.05,66.95,67.01,70718.0,64.1892,64.2563,64.1605,64.218,70718.0
2019-05-30 15:50:00,67.02,67.02,66.88,66.88,42628.0,64.2275,64.2275,64.0934,64.0934,42628.0
2019-05-30 15:55:00,66.89,66.93,66.85,66.89,105035.0,64.103,64.1413,64.0646,64.103,105035.0
2019-05-31 09:30:00,66.24,66.34,66.07,66.33,42796.0,63.48,63.5759,63.3171,63.5663,42796.0
2019-05-31 09:35:00,66.3,66.71,66.21,66.52,37547.0,63.5375,63.9305,63.4513,63.7484,37547.0
2019-05-31 09:40:00,66.55,66.62,66.3,66.47,27011.0,63.7771,63.8442,63.5375,63.7005,27011.0
2019-05-31 09:45:00,66.45,66.63,66.43,66.45,29938.0,63.6813,63.8538,63.6621,63.6813,29938.0
2019-05-31 09:50:00,66.45,66.59,66.34,66.59,40008.0,63.6813,63.8155,63.5759,63.8155,40008.0
2019-05-31 09:55:00,66.59,66.67,66.49,66.67,13941.0,63.8155,63.8921,63.7196,63.8921,13941.0
2019-05-31 10:00:00,66.68,66.71,66.5,66.54,40902.0,63.9017,63.9305,63.7292,63.7675,40902.0
2019-05-31 10:05:00,66.54,66.55,66.37,66.39,19419.0,63.7675,63.7771,63.6046,63.6238,19419.0
2019-05-31 10:10:00,66.39,66.52,66.37,66.52,13977.0,63.6238,63.7484,63.6046,63.7484,13977.0
2019-05-31 10:15:00,66.53,66.69,66.47,66.67,24961.0,63.758,63.9113,63.7005,63.8921,24961.0
2019-05-31 10:20:00,66.66,66.73,66.56,66.73,35444.0,63.8825,63.9496,63.7867,63.9496,35444.0
2019-05-31 10:25:00,66.73,66.82,66.68,66.74,22907.0,63.9496,64.0359,63.9017,63.9592,22907.0
2019-05-31 10:30:00,66.76,66.95,66.75,66.88,14667.0,63.9784,64.1605,63.9688,64.0934,14667.0
2019-05-31 10:35:00,66.89,66.94,66.87,66.89,15356.0,64.103,64.1509,64.0838,64.103,15356.0
2019-05-31 10:40:00,66.9,66.9,66.77,66.82,10554.0,64.1125,64.1125,63.988,64.0359,10554.0
2019-05-31 10:45:00,66.84,66.96,66.8,66.96,11179.0,64.055,64.17,64.0167,64.17,11179.0
2019-05-31 10:50:00,66.96,66.99,66.86,66.93,32367.0,64.17,64.1988,64.0742,64.1413,32367.0
2019-05-31 10:55:00,66.93,67.09,66.89,67.09,13930.0,64.1413,64.2946,64.103,64.2946,13930.0
2019-05-31 11:00:00,67.09,67.09,66.99,67.0,29537.0,64.2946,64.2946,64.1988,64.2084,29537.0
2019-05-31 11:05:00,67.01,67.16,67.0,67.13,31854.0,64.218,64.3617,64.2084,64.333,31854.0
2019-05-31 11:10:00,67.12,67.12,66.99,67.05,19738.0,64.3234,64.3234,64.1988,64.2563,19738.0
2019-05-31 11:15:00,67.03,67.13,67.03,67.08,33207.0,64.2371,64.333,64.2371,64.285,33207.0
2019-05-31 11:20:00,67.08,67.17,67.0,67.16,97217.0,64.285,64.3713,64.2084,64.3617,97217.0
2019-05-31 11:25:00,67.16,67.33,67.15,67.3,140060.0,64.3617,64.5246,64.3521,64.4959,140060.0
2019-05-31 11:30:00,67.32,67.33,67.19,67.2,23709.0,64.515,64.5246,64.3905,64.4,23709.0
2019-05-31 11:35:00,67.21,67.3,67.13,67.13,42319.0,64.4096,64.4959,64.333,64.333,42319.0
2019-05-31 11:40:00,67.15,67.23,67.09,67.19,28361.0,64.3521,64.4288,64.2946,64.3905,28361.0
2019-05-31 11:45:00,67.2,67.35,67.19,67.31,21465.0,64.4,64.5438,64.3905,64.5055,21465.0
2019-05-31 11:50:00,67.31,67.31,67.21,67.26,14965.0,64.5055,64.5055,64.4096,64.4575,14965.0
2019-05-31 11:55:00,67.26,67.39,67.23,67.39,17564.0,64.4575,64.5821,64.4288,64.5821,17564.0
2019-05-31 12:00:00,67.38,67.38,67.14,67.16,12155.0,64.5725,64.5725,64.3425,64.3617,12155.0
2019-05-31 12:05:00,67.16,67.16,67.07,67.16,11970.0,64.3617,64.3617,64.2755,64.3617,11970.0
2019-05-31 12:10:00,67.15,67.17,67.08,67.11,7679.0,64.3521,64.3713,64.285,64.3138,7679.0
2019-05-31 12:15:00,67.1,67.18,67.09,67.16,12316.0,64.3042,64.3809,64.2946,64.3617,12316.0
2019-05-31 12:20:00,67.16,67.16,67.04,67.13,13747.0,64.3617,64.3617,64.2467,64.333,13747.0
2019-05-31 12:25:00,67.13,67.13,67.03,67.05,11106.0,64.333,64.333,64.2371,64.2563,11106.0
2019-05-31 12:30:00,67.07,67.13,67.03,67.12,9310.0,64.2755,64.333,64.2371,64.3234,9310.0
2019-05-31 12:35:00,67.13,67.16,67.09,67.09,8909.0,64.333,64.3617,64.2946,64.2946,8909.0
2019-05-31 12:40:00,67.1,67.13,67.03,67.12,11599.0,64.3042,64.333,64.2371,64.3234,11599.0
2019-05-31 12:45:00,67.12,67.18,67.08,67.15,12259.0,64.3234,64.3809,64.285,64.3521,12259.0
2019-05-31 12:50:00,67.16,67.19,67.11,67.12,8401.0,64.3617,64.3905,64.3138,64.3234,8401.0
2019-05-31 12:55:00,67.12,67.13,67.03,67.11,8395.0,64.3234,64.333,64.2371,64.3138,8395.0
2019-05-31 13:00:00,67.11,67.12,67.07,67.09,7553.0,64.3138,64.3234,64.2755,64.2946,7553.0
2019-05-31 13:05:00,67.09,67.19,67.07,67.17,11632.0,64.2946,64.3905,64.2755,64.3713,11632.0
2019-05-31 13:10:00,67.17,67.36,67.16,67.35,13393.0,64.3713,64.5534,64.3617,64.5438,13393.0
2019-05-31 13:15:00,67.36,67.43,67.34,67.41,11436.0,64.5534,64.6205,64.5342,64.6013,11436.0
2019-05-31 13:20:00,67.4,67.47,67.39,67.39,12239.0,64.5917,64.6588,64.5821,64.5821,12239.0
2019-05-31 13:25:00,67.38,67.45,67.36,67.45,8404.0,64.5725,64.6396,64.5534,64.6396,8404.0
2019-05-31 13:30:00,67.45,67.45,67.4,67.43,5019.0,64.6396,64.6396,64.5917,64.6205,5019.0
2019-05-31 13:35:00,67.43,67.44,67.36,67.41,7819.0,64.6205,64.63,64.5534,64.6013,7819.0
2019-05-31 13:40:00,67.41,67.48,67.4,67.47,17305.0,64.6013,64.6684,64.5917,64.6588,17305.0
2019-05-31 13:45:00,67.47,67.56,67.47,67.51,9590.0,64.6588,64.745,64.6588,64.6971,9590.0
2019-05-31 13:50:00,67.51,67.51,67.39,67.46,10641.0,64.6971,64.6971,64.5821,64.6492,10641.0
2019-05-31 13:55:00,67.47,67.52,67.46,67.48,7589.0,64.6588,64.7067,64.6492,64.6684,7589.0
2019-05-31 14:00:00,67.49,67.49,67.34,67.34,8175.0,64.678,64.678,64.5342,64.5342,8175.0
2019-05-31 14:05:00,67.34,67.41,67.3,67.41,11817.0,64.5342,64.6013,64.4959,64.6013,11817.0
2019-05-31 14:10:00,67.41,67.43,67.29,67.36,12601.0,64.6013,64.6205,64.4863,64.5534,12601.0
2019-05-31 14:15:00,67.39,67.39,67.3,67.33,8110.0,64.5821,64.5821,64.4959,64.5246,8110.0
2019-05-31 14:20:00,67.31,67.41,67.28,67.37,11200.0,64.5055,64.6013,64.4767,64.563,11200.0
2019-05-31 14:25:00,67.36,67.38,67.31,67.35,8414.0,64.5534,64.5725,64.5055,64.5438,8414.0
2019-05-31 14:30:00,67.35,67.35,67.26,67.27,10635.0,64.5438,64.5438,64.4575,64.4671,10635.0
2019-05-31 14:35:00,67.28,67.3,67.21,67.25,14568.0,64.4767,64.4959,64.4096,64.448,14568.0
2019-05-31 14:40:00,67.27,67.4,67.24,67.4,16408.0,64.4671,64.5917,64.4384,64.5917,16408.0
2019-05-31 14:45:00,67.4,67.46,67.39,67.41,12185.0,64.5917,64.6492,64.5821,64.6013,12185.0
2019-05-31 14:50:00,67.41,67.45,67.38,67.42,12216.0,64.6013,64.6396,64.5725,64.6109,12216.0
2019-05-31 14:55:00,67.4,67.41,67.34,67.36,15396.0,64.5917,64.6013,64.5342,64.5534,15396.0
2019-05-31 15:00:00,67.36,67.36,67.24,67.24,13848.0,64.5534,64.5534,64.4384,64.4384,13848.0
2019-05-31 15:05:00,67.25,67.32,67.24,67.29,14835.0,64.448,64.515,64.4384,64.4863,14835.0
2019-05-31 15:10:00,67.29,67.35,67.28,67.34,15461.0,64.4863,64.5438,64.4767,64.5342,15461.0
2019-05-31 15:15:00,67.34,67.35,67.24,67.28,12274.0,64.5342,64.5438,64.4384,64.4767,12274.0
2019-05-31 15:20:00,67.28,67.31,67.14,67.17,16773.0,64.4767,64.5055,64.3425,64.3713,16773.0
2019-05-31 15:25:00,67.15,67.23,67.11,67.23,20615.0,64.3521,64.4288,64.3138,64.4288,20615.0
2019-05-31 15:30:00,67.22,67.23,67.15,67.16,18931.0,64.4192,64.4288,64.3521,64.3617,18931.0
2019-05-31 15:35:00,67.16,67.17,67.02,67.04,37746.0,64.3617,64.3713,64.2275,64.2467,37746.0
2019-05-31 15:40:00,67.04,67.1,67.03,67.08,34807.0,64.2467,64.3042,64.2371,64.285,34807.0
2019-05-31 15:45:00,67.08,67.16,67.08,67.16,52905.0,64.285,64.3617,64.285,64.3617,52905.0
2019-05-31 15:50:00,67.16,67.18,67.06,67.07,74735.0,64.3617,64.3809,64.2659,64.2755,74735.0
2019-05-31 15:55:00,67.07,67.15,67.03,67.08,124905.0,64.2755,64.3521,64.2371,64.285,124905.0
2019-06-03 09:30:00,67.04,67.77,67.04,67.77,51865.0,64.2467,64.9463,64.2467,64.9463,51865.0
2019-06-03 09:35:00,67.77,67.86,67.53,67.53,25584.0,64.9463,65.0325,64.7163,64.7163,25584.0
2019-06-03 09:40:00,67.53,67.6,67.42,67.56,18381.0,64.7163,64.7834,64.6109,64.745,18381.0
2019-06-03 09:45:00,67.55,67.57,66.99,67.11,57283.0,64.7355,64.7546,64.1988,64.3138,57283.0
2019-06-03 09:50:00,67.12,67.31,67.08,67.08,37291.0,64.3234,64.5055,64.285,64.285,37291.0
2019-06-03 09:55:00,67.08,67.26,67.01,67.09,15976.0,64.285,64.4575,64.218,64.2946,15976.0
2019-06-03 10:00:00,67.08,67.18,66.82,67.05,22594.0,64.285,64.3809,64.0359,64.2563,22594.0
2019-06-03 10:05:00,67.05,67.24,66.96,67.24,16383.0,64.2563,64.4384,64.17,64.4384,16383.0
2019-06-03 10:10:00,67.27,67.49,67.21,67.49,26150.0,64.4671,64.678,64.4096,64.678,26150.0
2019-06-03 10:15:00,67.48,67.74,67.41,67.74,23083.0,64.6684,64.9175,64.6013,64.9175,23083.0
2019-06-03 10:20:00,67.73,67.85,67.71,67.84,19362.0,64.908,65.023,64.8888,65.0134,19362.0
2019-06-03 10:25:00,67.85,68.02,67.8,67.96,22046.0,65.023,65.1859,64.975,65.1284,22046.0
2019-06-03 10:30:00,67.98,68.02,67.92,67.96,14868.0,65.1475,65.1859,65.09,65.1284,14868.0
2019-06-03 10:35:00,67.95,67.95,67.8,67.9,14371.0,65.1188,65.1188,64.975,65.0709,14371.0
2019-06-03 10:40:00,67.89,68.05,67.89,68.01,13040.0,65.0613,65.2146,65.0613,65.1763,13040.0
2019-06-03 10:45:00,68.01,68.01,67.78,67.78,10953.0,65.1763,65.1763,64.9559,64.9559,10953.0
2019-06-03 10:50:00,67.75,67.89,67.71,67.88,16756.0,64.9271,65.0613,64.8888,65.0517,16756.0
2019-06-03 10:55:00,67.88,68.04,67.86,68.03,26317.0,65.0517,65.205,65.0325,65.1955,26317.0
2019-06-03 11:00:00,68.01,68.02,67.8,67.87,17705.0,65.1763,65.1859,64.975,65.0421,17705.0
2019-06-03 11:05:00,67.88,67.88,67.66,67.76,13098.0,65.0517,65.0517,64.8409,64.9367,13098.0
2019-06-03 11:10:00,67.77,67.84,67.75,67.82,17882.0,64.9463,65.0134,64.9271,64.9942,17882.0
2019-06-03 11:15:00,67.82,67.86,67.74,67.83,17968.0,64.9942,65.0325,64.9175,65.0038,17968.0
2019-06-03 11:20:00,67.82,67.84,67.72,67.8,12280.0,64.9942,65.0134,64.8984,64.975,12280.0
2019-06-03 11:25:00,67.8,67.8,67.68,67.75,16074.0,64.975,64.975,64.86,64.9271,16074.0
2019-06-03 11:30:00,67.75,67.8,67.7,67.74,14841.0,64.9271,64.975,64.8792,64.9175,14841.0
2019-06-03 11:35:00,67.76,67.76,67.66,67.67,10846.0,64.9367,64.9367,64.8409,64.8505,10846.0
2019-06-03 11:40:00,67.66,67.73,67.58,67.73,15115.0,64.8409,64.908,64.7642,64.908,15115.0
2019-06-03 11:45:00,67.72,67.73,67.6,67.6,18005.0,64.8984,64.908,64.7834,64.7834,18005.0
2019-06-03 11:50:00,67.62,67.69,67.58,67.61,14792.0,64.8025,64.8696,64.7642,64.793,14792.0
2019-06-03 11:55:00,67.62,67.69,67.61,67.67,18234.0,64.8025,64.8696,64.793,64.8505,18234.0
2019-06-03 12:00:00,67.67,67.74,67.58,67.59,14576.0,64.8505,64.9175,64.7642,64.7738,14576.0
2019-06-03 12:05:00,67.59,67.63,67.54,67.62,23448.0,64.7738,64.8121,64.7259,64.8025,23448.0
2019-06-03 12:10:00,67.62,67.68,67.57,67.6,17426.0,64.8025,64.86,64.7546,64.7834,17426.0
2019-06-03 12:15:00,67.58,67.62,67.51,67.55,16915.0,64.7642,64.8025,64.6971,64.7355,16915.0
2019-06-03 12:20:00,67.54,67.56,67.46,67.46,12388.0,64.7259,64.745,64.6492,64.6492,12388.0
2019-06-03 12:25:00,67.47,67.52,67.43,67.44,14115.0,64.6588,64.7067,64.6205,64.63,14115.0
2019-06-03 12:30:00,67.45,67.55,67.43,67.44,11570.0,64.6396,64.7355,64.6205,64.63,11570.0
2019-06-03 12:35:00,67.44,67.6,67.42,67.59,14300.0,64.63,64.7834,64.6109,64.7738,14300.0
2019-06-03 12:40:00,67.58,67.63,67.54,67.62,16684.0,64.7642,64.8121,64.7259,64.8025,16684.0
2019-06-03 12:45:00,67.62,67.7,67.54,67.69,20539.0,64.8025,64.8792,64.7259,64.8696,20539.0
2019-06-03 12:50:00,67.68,67.68,67.57,67.65,13761.0,64.86,64.86,64.7546,64.8313,13761.0
2019-06-03 12:55:00,67.67,67.71,67.61,67.61,17501.0,64.8505,64.8888,64.793,64.793,17501.0
2019-06-03 13:00:00,67.62,67.64,67.5,67.6,12354.0,64.8025,64.8217,64.6875,64.7834,12354.0
2019-06-03 13:05:00,67.6,67.68,67.55,67.68,18666.0,64.7834,64.86,64.7355,64.86,18666.0
2019-06-03 13:10:00,67.69,67.8,67.64,67.78,16829.0,64.8696,64.975,64.8217,64.9559,16829.0
2019-06-03 13:15:00,67.78,67.78,67.68,67.69,9154.0,64.9559,64.9559,64.86,64.8696,9154.0
2019-06-03 13:20:00,67.69,67.74,67.6,67.69,19856.0,64.8696,64.9175,64.7834,64.8696,19856.0
2019-06-03 13:25:00,67.69,68.1,67.69,67.78,43338.0,64.8696,65.2625,64.8696,64.9559,43338.0
2019-06-03 13:30:00,67.77,67.77,67.54,67.65,15138.0,64.9463,64.9463,64.7259,64.8313,15138.0
2019-06-03 13:35:00,67.65,67.69,67.54,67.67,16872.0,64.8313,64.8696,64.7259,64.8505,16872.0
2019-06-03 13:40:00,67.66,67.86,67.64,67.81,17368.0,64.8409,65.0325,64.8217,64.9846,17368.0
2019-06-03 13:45:00,67.8,67.84,67.69,67.7,11215.0,64.975,65.0134,64.8696,64.8792,11215.0
2019-06-03 13:50:00,67.68,67.72,67.64,67.64,7050.0,64.86,64.8984,64.8217,64.8217,7050.0
2019-06-03 13:55:00,67.63,67.79,67.61,67.75,13693.0,64.8121,64.9655,64.793,64.9271,13693.0
2019-06-03 14:00:00,67.77,67.87,67.67,67.84,15032.0,64.9463,65.0421,64.8505,65.0134,15032.0
2019-06-03 14:05:00,67.83,67.84,67.72,67.82,12199.0,65.0038,65.0134,64.8984,64.9942,12199.0
2019-06-03 14:10:00,67.82,67.82,67.65,67.69,10636.0,64.9942,64.9942,64.8313,64.8696,10636.0
2019-06-03 14:15:00,67.67,67.67,67.58,67.6,14700.0,64.8505,64.8505,64.7642,64.7834,14700.0
2019-06-03 14:20:00,67.6,67.68,67.57,67.62,14407.0,64.7834,64.86,64.7546,64.8025,14407.0
2019-06-03 14:25:00,67.61,67.64,67.57,67.64,13586.0,64.793,64.8217,64.7546,64.8217,13586.0
2019-06-03 14:30:00,67.67,67.72,67.54,67.55,17031.0,64.8505,64.8984,64.7259,64.7355,17031.0
2019-06-03 14:35:00,67.57,67.57,67.47,67.57,18589.0,64.7546,64.7546,64.6588,64.7546,18589.0
2019-06-03 14:40:00,67.57,67.59,67.52,67.59,14458.0,64.7546,64.7738,64.7067,64.7738,14458.0
2019-06-03 14:45:00,67.59,67.6,67.44,67.44,39040.0,64.7738,64.7834,64.63,64.63,39040.0
2019-06-03 14:50:00,67.43,67.44,67.36,67.38,16465.0,64.6205,64.63,64.5534,64.5725,16465.0
2019-06-03 14:55:00,67.39,67.42,67.32,67.39,10995.0,64.5821,64.6109,64.515,64.5821,10995.0
2019-06-03 15:00:00,67.4,67.4,67.14,67.17,23927.0,64.5917,64.5917,64.3425,64.3713,23927.0
2019-06-03 15:05:00,67.18,67.25,67.14,67.14,17056.0,64.3809,64.448,64.3425,64.3425,17056.0
2019-06-03 15:10:00,67.13,67.22,67.03,67.22,23626.0,64.333,64.4192,64.2371,64.4192,23626.0
2019-06-03 15:15:00,67.26,67.31,67.09,67.19,23488.0,64.4575,64.5055,64.2946,64.3905,23488.0
2019-06-03 15:20:00,67.17,67.3,67.17,67.21,23169.0,64.3713,64.4959,64.3713,64.4096,23169.0
2019-06-03 15:25:00,67.19,67.19,66.98,67.04,28313.0,64.3905,64.3905,64.1892,64.2467,28313.0
2019-06-03 15:30:00,67.04,67.07,66.93,67.02,35074.0,64.2467,64.2755,64.1413,64.2275,35074.0
2019-06-03 15:35:00,67.02,67.06,66.92,66.96,29468.0,64.2275,64.2659,64.1317,64.17,29468.0
2019-06-03 15:40:00,66.97,67.12,66.96,67.12,54726.0,64.1796,64.3234,64.17,64.3234,54726.0
2019-06-03 15:45:00,67.11,67.14,66.97,67.04,92715.0,64.3138,64.3425,64.1796,64.2467,92715.0
2019-06-03 15:50:00,67.01,67.09,66.83,66.93,93422.0,64.218,64.2946,64.0455,64.1413,93422.0
2019-06-03 15:55:00,66.93,67.11,66.92,66.99,126784.0,64.1413,64.3138,64.1317,64.1988,126784.0
2019-06-04 09:30:00,67.66,68.0,67.5,67.57,65116.0,64.8409,65.1667,64.6875,64.7546,65116.0
2019-06-04 09:35:00,67.55,67.68,67.28,67.38,20613.0,64.7355,64.86,64.4767,64.5725,20613.0
2019-06-04 09:40:00,67.38,67.38,67.2,67.25,11233.0,64.5725,64.5725,64.4,64.448,11233.0
2019-06-04 09:45:00,67.26,67.46,67.25,67.26,22078.0,64.4575,64.6492,64.448,64.4575,22078.0
2019-06-04 09:50:00,67.28,67.36,67.15,67.15,14650.0,64.4767,64.5534,64.3521,64.3521,14650.0
2019-06-04 09:55:00,67.18,67.31,67.1,67.19,50581.0,64.3809,64.5055,64.3042,64.3905,50581.0
2019-06-04 10:00:00,67.2,67.22,67.02,67.04,75282.0,64.4,64.4192,64.2275,64.2467,75282.0
2019-06-04 10:05:00,67.0,67.01,66.74,66.74,81761.0,64.2084,64.218,63.9592,63.9592,81761.0
2019-06-04 10:10:00,66.74,67.02,66.72,67.0,54887.0,63.9592,64.2275,63.94,64.2084,54887.0
2019-06-04 10:15:00,67.01,67.11,66.97,66.99,72788.0,64.218,64.3138,64.1796,64.1988,72788.0
2019-06-04 10:20:00,67.01,67.08,66.89,66.93,167799.0,64.218,64.285,64.103,64.1413,167799.0
2019-06-04 10:25:00,66.94,67.24,66.94,67.04,36810.0,64.1509,64.4384,64.1509,64.2467,36810.0
2019-06-04 10:30:00,67.05,67.12,66.98,66.98,22679.0,64.2563,64.3234,64.1892,64.1892,22679.0
2019-06-04 10:35:00,66.98,67.01,66.82,66.82,27926.0,64.1892,64.218,64.0359,64.0359,27926.0
2019-06-04 10:40:00,66.82,66.82,66.67,66.68,67081.0,64.0359,64.0359,63.8921,63.9017,67081.0
2019-06-04 10:45:00,66.67,66.7,66.48,66.48,54554.0,63.8921,63.9209,63.71,63.71,54554.0
2019-06-04 10:50:00,66.49,66.67,66.41,66.53,99820.0,63.7196,63.8921,63.643,63.758,99820.0
2019-06-04 10:55:00,66.53,66.65,66.51,66.59,79561.0,63.758,63.873,63.7388,63.8155,79561.0
2019-06-04 11:00:00,66.58,66.74,66.55,66.65,55388.0,63.8059,63.9592,63.7771,63.873,55388.0
2019-06-04 11:05:00,66.66,66.71,66.58,66.65,92640.0,63.8825,63.9305,63.8059,63.873,92640.0
2019-06-04 11:10:00,66.69,66.76,66.59,66.59,32747.0,63.9113,63.9784,63.8155,63.8155,32747.0
2019-06-04 11:15:00,66.59,66.81,66.53,66.81,53179.0,63.8155,64.0263,63.758,64.0263,53179.0
2019-06-04 11:20:00,66.8,66.85,66.66,66.76,102869.0,64.0167,64.0646,63.8825,63.9784,102869.0
2019-06-04 11:25:00,66.78,66.96,66.77,66.93,36142.0,63.9975,64.17,63.988,64.1413,36142.0
2019-06-04 11:30:00,66.94,67.04,66.93,67.04,18052.0,64.1509,64.2467,64.1413,64.2467,18052.0
2019-06-04 11:35:00,67.04,67.07,66.93,66.93,44432.0,64.2467,64.2755,64.1413,64.1413,44432.0
2019-06-04 11:40:00,66.95,67.1,66.95,67.03,23783.0,64.1605,64.3042,64.1605,64.2371,23783.0
2019-06-04 11:45:00,67.03,67.04,66.97,67.03,29500.0,64.2371,64.2467,64.1796,64.2371,29500.0
2019-06-04 11:50:00,67.03,67.07,67.0,67.02,18416.0,64.2371,64.2755,64.2084,64.2275,18416.0
2019-06-04 11:55:00,67.02,67.1,66.98,67.07,21568.0,64.2275,64.3042,64.1892,64.2755,21568.0
2019-06-04 12:00:00,67.06,67.09,66.99,66.99,14333.0,64.2659,64.2946,64.1988,64.1988,14333.0
2019-06-04 12:05:00,66.99,67.05,66.99,67.05,14780.0,64.1988,64.2563,64.1988,64.2563,14780.0
2019-06-04 12:10:00,67.05,67.06,66.96,66.99,14089.0,64.2563,64.2659,64.17,64.1988,14089.0
2019-06-04 12:15:00,66.97,67.01,66.93,67.01,12414.0,64.1796,64.218,64.1413,64.218,12414.0
2019-06-04 12:20:00,67.02,67.06,67.0,67.03,14893.0,64.2275,64.2659,64.2084,64.2371,14893.0
2019-06-04 12:25:00,67.04,67.07,66.97,67.05,17238.0,64.2467,64.2755,64.1796,64.2563,17238.0
2019-06-04 12:30:00,67.06,67.07,66.92,66.98,13541.0,64.2659,64.2755,64.1317,64.1892,13541.0
2019-06-04 12:35:00,67.0,67.0,66.95,66.96,12365.0,64.2084,64.2084,64.1605,64.17,12365.0
2019-06-04 12:40:00,66.95,67.05,66.95,67.02,13200.0,64.1605,64.2563,64.1605,64.2275,13200.0
2019-06-04 12:45:00,67.04,67.11,67.0,67.11,14909.0,64.2467,64.3138,64.2084,64.3138,14909.0
2019-06-04 12:50:00,67.1,67.23,67.1,67.19,8884.0,64.3042,64.4288,64.3042,64.3905,8884.0
2019-06-04 12:55:00,67.19,67.24,67.15,67.15,13700.0,64.3905,64.4384,64.3521,64.3521,13700.0
2019-06-04 13:00:00,67.15,67.2,67.15,67.19,10878.0,64.3521,64.4,64.3521,64.3905,10878.0
2019-06-04 13:05:00,67.2,67.23,67.17,67.23,12840.0,64.4,64.4288,64.3713,64.4288,12840.0
2019-06-04 13:10:00,67.24,67.28,67.18,67.21,15836.0,64.4384,64.4767,64.3809,64.4096,15836.0
2019-06-04 13:15:00,67.2,67.28,67.16,67.27,9512.0,64.4,64.4767,64.3617,64.4671,9512.0
2019-06-04 13:20:00,67.28,67.39,67.25,67.39,12388.0,64.4767,64.5821,64.448,64.5821,12388.0
2019-06-04 13:25:00,67.39,67.48,67.39,67.42,14234.0,64.5821,64.6684,64.5821,64.6109,14234.0
2019-06-04 13:30:00,67.42,67.46,67.4,67.44,6414.0,64.6109,64.6492,64.5917,64.63,6414.0
2019-06-04 13:35:00,67.44,67.48,67.37,67.41,11065.0,64.63,64.6684,64.563,64.6013,11065.0
2019-06-04 13:40:00,67.4,67.47,67.4,67.43,5788.0,64.5917,64.6588,64.5917,64.6205,5788.0
2019-06-04 13:45:00,67.42,67.42,67.36,67.39,6200.0,64.6109,64.6109,64.5534,64.5821,6200.0
2019-06-04 13:50:00,67.4,67.4,67.36,67.36,8810.0,64.5917,64.5917,64.5534,64.5534,8810.0
2019-06-04 13:55:00,67.36,67.47,67.35,67.44,6648.0,64.5534,64.6588,64.5438,64.63,6648.0
2019-06-04 14:00:00,67.44,67.5,67.43,67.49,12642.0,64.63,64.6875,64.6205,64.678,12642.0
2019-06-04 14:05:00,67.48,67.49,67.39,67.4,9473.0,64.6684,64.678,64.5821,64.5917,9473.0
2019-06-04 14:10:00,67.4,67.55,67.4,67.53,22649.0,64.5917,64.7355,64.5917,64.7163,22649.0
2019-06-04 14:15:00,67.54,67.54,67.42,67.44,9073.0,64.7259,64.7259,64.6109,64.63,9073.0
2019-06-04 14:20:00,67.45,67.48,67.45,67.47,9375.0,64.6396,64.6684,64.6396,64.6588,9375.0
2019-06-04 14:25:00,67.48,67.5,67.4,67.43,11385.0,64.6684,64.6875,64.5917,64.6205,11385.0
2019-06-04 14:30:00,67.43,67.46,67.39,67.4,19389.0,64.6205,64.6492,64.5821,64.5917,19389.0
2019-06-04 14:35:00,67.4,67.41,67.35,67.37,14025.0,64.5917,64.6013,64.5438,64.563,14025.0
2019-06-04 14:40:00,67.38,67.4,67.35,67.4,12382.0,64.5725,64.5917,64.5438,64.5917,12382.0
2019-06-04 14:45:00,67.4,67.41,67.36,67.39,30205.0,64.5917,64.6013,64.5534,64.5821,30205.0
2019-06-04 14:50:00,67.39,67.44,67.35,67.43,43492.0,64.5821,64.63,64.5438,64.6205,43492.0
2019-06-04 14:55:00,67.44,67.44,67.35,67.39,34784.0,64.63,64.63,64.5438,64.5821,34784.0
2019-06-04 15:00:00,67.4,67.48,67.39,67.44,18000.0,64.5917,64.6684,64.5821,64.63,18000.0
2019-06-04 15:05:00,67.45,67.54,67.45,67.53,15928.0,64.6396,64.7259,64.6396,64.7163,15928.0
2019-06-04 15:10:00,67.53,67.64,67.52,67.61,17454.0,64.7163,64.8217,64.7067,64.793,17454.0
2019-06-04 15:15:00,67.61,67.61,67.51,67.56,17860.0,64.793,64.793,64.6971,64.745,17860.0
2019-06-04 15:20:00,67.57,67.6,67.55,67.58,16398.0,64.7546,64.7834,64.7355,64.7642,16398.0
2019-06-04 15:25:00,67.58,67.65,67.58,67.65,17674.0,64.7642,64.8313,64.7642,64.8313,17674.0
2019-06-04 15:30:00,67.65,67.7,67.6,67.69,25075.0,64.8313,64.8792,64.7834,64.8696,25075.0
2019-06-04 15:35:00,67.7,67.71,67.62,67.71,28100.0,64.8792,64.8888,64.8025,64.8888,28100.0
2019-06-04 15:40:00,67.72,67.77,67.67,67.68,37356.0,64.8984,64.9463,64.8505,64.86,37356.0
2019-06-04 15:45:00,67.67,67.75,67.62,67.73,39990.0,64.8505,64.9271,64.8025,64.908,39990.0
2019-06-04 15:50:00,67.72,67.74,67.65,67.72,74234.0,64.8984,64.9175,64.8313,64.8984,74234.0
2019-06-04 15:55:00,67.7,67.95,67.67,67.94,242534.0,64.8792,65.1188,64.8505,65.1092,242534.0
2019-06-05 09:30:00,68.61,68.67,68.26,68.54,40290.0,65.7513,65.8088,65.4159,65.6842,40290.0
2019-06-05 09:35:00,68.54,68.86,68.54,68.86,26017.0,65.6842,65.9909,65.6842,65.9909,26017.0
2019-06-05 09:40:00,68.86,69.01,68.76,68.99,12087.0,65.9909,66.1346,65.895,66.1155,12087.0
2019-06-05 09:45:00,69.0,69.01,68.73,68.83,27109.0,66.125,66.1346,65.8663,65.9621,27109.0
2019-06-05 09:50:00,68.84,68.84,68.34,68.5,18875.0,65.9717,65.9717,65.4925,65.6459,18875.0
2019-06-05 09:55:00,68.56,68.84,68.5,68.84,39565.0,65.7034,65.9717,65.6459,65.9717,39565.0
2019-06-05 10:00:00,68.84,68.91,68.5,68.53,20443.0,65.9717,66.0388,65.6459,65.6746,20443.0
2019-06-05 10:05:00,68.53,68.63,68.39,68.57,32509.0,65.6746,65.7705,65.5405,65.713,32509.0
2019-06-05 10:10:00,68.56,68.6,68.39,68.45,9396.0,65.7034,65.7417,65.5405,65.598,9396.0
2019-06-05 10:15:00,68.46,68.63,68.43,68.44,16332.0,65.6075,65.7705,65.5788,65.5884,16332.0
2019-06-05 10:20:00,68.44,68.47,68.28,68.42,39814.0,65.5884,65.6171,65.435,65.5692,39814.0
2019-06-05 10:25:00,68.41,68.46,68.3,68.37,25229.0,65.5596,65.6075,65.4542,65.5213,25229.0
2019-06-05 10:30:00,68.39,68.39,68.21,68.28,9430.0,65.5405,65.5405,65.368,65.435,9430.0
2019-06-05 10:35:00,68.27,68.38,68.2,68.37,16545.0,65.4255,65.5309,65.3584,65.5213,16545.0
2019-06-05 10:40:00,68.38,68.43,68.27,68.29,13280.0,65.5309,65.5788,65.4255,65.4446,13280.0
2019-06-05 10:45:00,68.3,68.37,68.22,68.22,10936.0,65.4542,65.5213,65.3775,65.3775,10936.0
2019-06-05 10:50:00,68.24,68.24,68.04,68.17,15223.0,65.3967,65.3967,65.205,65.3296,15223.0
2019-06-05 10:55:00,68.17,68.23,68.05,68.15,10670.0,65.3296,65.3871,65.2146,65.3105,10670.0
2019-06-05 11:00:00,68.16,68.19,68.05,68.19,14694.0,65.32,65.3488,65.2146,65.3488,14694.0
2019-06-05 11:05:00,68.19,68.21,68.0,68.05,21167.0,65.3488,65.368,65.1667,65.2146,21167.0
2019-06-05 11:10:00,68.05,68.14,68.04,68.07,11052.0,65.2146,65.3009,65.205,65.2338,11052.0
2019-06-05 11:15:00,68.07,68.12,68.01,68.06,25213.0,65.2338,65.2817,65.1763,65.2242,25213.0
2019-06-05 11:20:00,68.09,68.26,68.08,68.25,11021.0,65.253,65.4159,65.2434,65.4063,11021.0
2019-06-05 11:25:00,68.24,68.27,68.12,68.2,15108.0,65.3967,65.4255,65.2817,65.3584,15108.0
2019-06-05 11:30:00,68.22,68.25,68.1,68.11,11409.0,65.3775,65.4063,65.2625,65.2721,11409.0
2019-06-05 11:35:00,68.12,68.2,68.09,68.12,9901.0,65.2817,65.3584,65.253,65.2817,9901.0
2019-06-05 11:40:00,68.12,68.13,67.99,67.99,10830.0,65.2817,65.2913,65.1571,65.1571,10830.0
2019-06-05 11:45:00,67.98,68.02,67.89,67.9,13606.0,65.1475,65.1859,65.0613,65.0709,13606.0
2019-06-05 11:50:00,67.92,68.03,67.9,68.0,14453.0,65.09,65.1955,65.0709,65.1667,14453.0
2019-06-05 11:55:00,68.01,68.16,68.01,68.16,6959.0,65.1763,65.32,65.1763,65.32,6959.0
2019-06-05 12:00:00,68.15,68.19,68.13,68.14,21726.0,65.3105,65.3488,65.2913,65.3009,21726.0
2019-06-05 12:05:00,68.13,68.26,68.12,68.22,12870.0,65.2913,65.4159,65.2817,65.3775,12870.0
2019-06-05 12:10:00,68.23,68.23,68.05,68.05,12467.0,65.3871,65.3871,65.2146,65.2146,12467.0
2019-06-05 12:15:00,68.06,68.18,68.02,68.18,8611.0,65.2242,65.3392,65.1859,65.3392,8611.0
2019-06-05 12:20:00,68.19,68.31,68.19,68.24,12603.0,65.3488,65.4638,65.3488,65.3967,12603.0
2019-06-05 12:25:00,68.25,68.32,68.24,68.31,14626.0,65.4063,65.4734,65.3967,65.4638,14626.0
2019-06-05 12:30:00,68.31,68.31,68.07,68.15,13347.0,65.4638,65.4638,65.2338,65.3105,13347.0
2019-06-05 12:35:00,68.15,68.25,68.15,68.2,7902.0,65.3105,65.4063,65.3105,65.3584,7902.0
2019-06-05 12:40:00,68.21,68.3,68.19,68.3,11125.0,65.368,65.4542,65.3488,65.4542,11125.0
2019-06-05 12:45:00,68.31,68.38,68.27,68.32,15856.0,65.4638,65.5309,65.4255,65.4734,15856.0
2019-06-05 12:50:00,68.33,68.42,68.33,68.39,9355.0,65.483,65.5692,65.483,65.5405,9355.0
2019-06-05 12:55:00,68.38,68.38,68.24,68.24,14052.0,65.5309,65.5309,65.3967,65.3967,14052.0
2019-06-05 13:00:00,68.25,68.35,68.23,68.29,16495.0,65.4063,65.5021,65.3871,65.4446,16495.0
2019-06-05 13:05:00,68.28,68.42,68.27,68.39,18001.0,65.435,65.5692,65.4255,65.5405,18001.0
2019-06-05 13:10:00,68.39,68.44,68.34,68.36,24684.0,65.5405,65.5884,65.4925,65.5117,24684.0
2019-06-05 13:15:00,68.35,68.43,68.31,68.34,8230.0,65.5021,65.5788,65.4638,65.4925,8230.0
2019-06-05 13:20:00,68.35,68.36,68.29,68.3,10397.0,65.5021,65.5117,65.4446,65.4542,10397.0
2019-06-05 13:25:00,68.31,68.4,68.3,68.35,8339.0,65.4638,65.55,65.4542,65.5021,8339.0
2019-06-05 13:30:00,68.36,68.36,68.26,68.32,11689.0,65.5117,65.5117,65.4159,65.4734,11689.0
2019-06-05 13:35:00,68.33,68.38,68.28,68.34,10066.0,65.483,65.5309,65.435,65.4925,10066.0
2019-06-05 13:40:00,68.34,68.4,68.29,68.38,9915.0,65.4925,65.55,65.4446,65.5309,9915.0
2019-06-05 13:45:00,68.39,68.41,68.29,68.31,16854.0,65.5405,65.5596,65.4446,65.4638,16854.0
2019-06-05 13:50:00,68.31,68.33,68.27,68.3,14809.0,65.4638,65.483,65.4255,65.4542,14809.0
2019-06-05 13:55:00,68.29,68.36,68.25,68.36,19773.0,65.4446,65.5117,65.4063,65.5117,19773.0
2019-06-05 14:00:00,68.37,68.43,68.33,68.4,13804.0,65.5213,65.5788,65.483,65.55,13804.0
2019-06-05 14:05:00,68.4,68.47,68.37,68.47,12852.0,65.55,65.6171,65.5213,65.6171,12852.0
2019-06-05 14:10:00,68.47,68.59,68.42,68.5,13917.0,65.6171,65.7321,65.5692,65.6459,13917.0
2019-06-05 14:15:00,68.49,68.49,68.31,68.33,12774.0,65.6363,65.6363,65.4638,65.483,12774.0
2019-06-05 14:20:00,68.34,68.45,68.32,68.38,14746.0,65.4925,65.598,65.4734,65.5309,14746.0
2019-06-05 14:25:00,68.38,68.42,68.33,68.33,13860.0,65.5309,65.5692,65.483,65.483,13860.0
2019-06-05 14:30:00,68.35,68.41,68.34,68.34,23098.0,65.5021,65.5596,65.4925,65.4925,23098.0
2019-06-05 14:35:00,68.35,68.4,68.31,68.35,30173.0,65.5021,65.55,65.4638,65.5021,30173.0
2019-06-05 14:40:00,68.35,68.4,68.34,68.38,14858.0,65.5021,65.55,65.4925,65.5309,14858.0
2019-06-05 14:45:00,68.37,68.4,68.31,68.32,10779.0,65.5213,65.55,65.4638,65.4734,10779.0
2019-06-05 14:50:00,68.31,68.37,68.3,68.33,16428.0,65.4638,65.5213,65.4542,65.483,16428.0
2019-06-05 14:55:00,68.33,68.37,68.3,68.31,24318.0,65.483,65.5213,65.4542,65.4638,24318.0
2019-06-05 15:00:00,68.3,68.51,68.28,68.51,31337.0,65.4542,65.6555,65.435,65.6555,31337.0
2019-06-05 15:05:00,68.51,68.51,68.42,68.45,14961.0,65.6555,65.6555,65.5692,65.598,14961.0
2019-06-05 15:10:00,68.46,68.55,68.44,68.53,10411.0,65.6075,65.6938,65.5884,65.6746,10411.0
2019-06-05 15:15:00,68.53,68.54,68.5,68.53,13057.0,65.6746,65.6842,65.6459,65.6746,13057.0
2019-06-05 15:20:00,68.52,68.57,68.5,68.55,14144.0,65.665,65.713,65.6459,65.6938,14144.0
2019-06-05 15:25:00,68.55,68.56,68.41,68.45,17572.0,65.6938,65.7034,65.5596,65.598,17572.0
2019-06-05 15:30:00,68.45,68.46,68.35,68.39,24710.0,65.598,65.6075,65.5021,65.5405,24710.0
2019-06-05 15:35:00,68.41,68.43,68.31,68.37,23226.0,65.5596,65.5788,65.4638,65.5213,23226.0
2019-06-05 15:40:00,68.37,68.44,68.35,68.44,21221.0,65.5213,65.5884,65.5021,65.5884,21221.0
2019-06-05 15:45:00,68.44,68.47,68.42,68.42,29196.0,65.5884,65.6171,65.5692,65.5692,29196.0
2019-06-05 15:50:00,68.42,68.56,68.42,68.53,53919.0,65.5692,65.7034,65.5692,65.6746,53919.0
2019-06-05 15:55:00,68.53,68.54,68.34,68.35,150359.0,65.6746,65.6842,65.4925,65.5021,150359.0
2019-06-06 09:30:00,68.52,69.36,68.52,69.16,70932.0,65.665,66.47,65.665,66.2784,70932.0
2019-06-06 09:35:00,69.16,69.36,68.97,68.97,36518.0,66.2784,66.47,66.0963,66.0963,36518.0
2019-06-06 09:40:00,68.93,69.22,68.86,69.16,85378.0,66.058,66.3359,65.9909,66.2784,85378.0
2019-06-06 09:45:00,69.17,69.36,69.12,69.33,35803.0,66.288,66.47,66.24,66.4413,35803.0
2019-06-06 09:50:00,69.33,69.5,69.17,69.24,38444.0,66.4413,66.6042,66.288,66.355,38444.0
2019-06-06 09:55:00,69.28,69.39,69.28,69.31,25169.0,66.3934,66.4988,66.3934,66.4221,25169.0
2019-06-06 10:00:00,69.3,69.32,69.17,69.28,20373.0,66.4125,66.4317,66.288,66.3934,20373.0
2019-06-06 10:05:00,69.28,69.44,69.24,69.42,26118.0,66.3934,66.5467,66.355,66.5275,26118.0
2019-06-06 10:10:00,69.41,69.42,69.25,69.34,37284.0,66.518,66.5275,66.3646,66.4509,37284.0
2019-06-06 10:15:00,69.36,69.51,69.34,69.36,21979.0,66.47,66.6138,66.4509,66.47,21979.0
2019-06-06 10:20:00,69.35,69.39,69.31,69.35,15301.0,66.4605,66.4988,66.4221,66.4605,15301.0
2019-06-06 10:25:00,69.35,69.35,69.07,69.11,19336.0,66.4605,66.4605,66.1921,66.2305,19336.0
2019-06-06 10:30:00,69.11,69.26,69.09,69.18,24717.0,66.2305,66.3742,66.2113,66.2975,24717.0
2019-06-06 10:35:00,69.19,69.25,69.09,69.23,18319.0,66.3071,66.3646,66.2113,66.3455,18319.0
2019-06-06 10:40:00,69.24,69.28,69.16,69.22,15415.0,66.355,66.3934,66.2784,66.3359,15415.0
2019-06-06 10:45:00,69.2,69.26,69.15,69.23,25111.0,66.3167,66.3742,66.2688,66.3455,25111.0
2019-06-06 10:50:00,69.24,69.3,69.15,69.16,17691.0,66.355,66.4125,66.2688,66.2784,17691.0
2019-06-06 10:55:00,69.15,69.22,69.06,69.18,17471.0,66.2688,66.3359,66.1825,66.2975,17471.0
2019-06-06 11:00:00,69.17,69.27,69.13,69.27,23096.0,66.288,66.3838,66.2496,66.3838,23096.0
2019-06-06 11:05:00,69.25,69.4,69.19,69.4,12204.0,66.3646,66.5084,66.3071,66.5084,12204.0
2019-06-06 11:10:00,69.39,69.39,69.31,69.36,14850.0,66.4988,66.4988,66.4221,66.47,14850.0
2019-06-06 11:15:00,69.37,69.43,69.35,69.43,17686.0,66.4796,66.5371,66.4605,66.5371,17686.0
2019-06-06 11:20:00,69.43,69.45,69.27,69.29,19945.0,66.5371,66.5563,66.3838,66.403,19945.0
2019-06-06 11:25:00,69.29,69.36,69.26,69.34,11282.0,66.403,66.47,66.3742,66.4509,11282.0
2019-06-06 11:30:00,69.34,69.4,69.29,69.29,13588.0,66.4509,66.5084,66.403,66.403,13588.0
2019-06-06 11:35:00,69.3,69.31,69.22,69.23,13938.0,66.4125,66.4221,66.3359,66.3455,13938.0
2019-06-06 11:40:00,69.23,69.35,69.19,69.2,22236.0,66.3455,66.4605,66.3071,66.3167,22236.0
2019-06-06 11:45:00,69.2,69.27,69.16,69.19,16157.0,66.3167,66.3838,66.2784,66.3071,16157.0
2019-06-06 11:50:00,69.19,69.32,69.19,69.27,10772.0,66.3071,66.4317,66.3071,66.3838,10772.0
2019-06-06 11:55:00,69.27,69.33,69.24,69.33,8145.0,66.3838,66.4413,66.355,66.4413,8145.0
2019-06-06 12:00:00,69.33,69.33,69.2,69.21,13573.0,66.4413,66.4413,66.3167,66.3263,13573.0
2019-06-06 12:05:00,69.2,69.24,69.16,69.21,9846.0,66.3167,66.355,66.2784,66.3263,9846.0
2019-06-06 12:10:00,69.21,69.26,69.18,69.22,16848.0,66.3263,66.3742,66.2975,66.3359,16848.0
2019-06-06 12:15:00,69.22,69.26,69.2,69.26,9050.0,66.3359,66.3742,66.3167,66.3742,9050.0
2019-06-06 12:20:00,69.27,69.27,69.18,69.21,11626.0,66.3838,66.3838,66.2975,66.3263,11626.0
2019-06-06 12:25:00,69.21,69.23,69.16,69.21,11728.0,66.3263,66.3455,66.2784,66.3263,11728.0
2019-06-06 12:30:00,69.22,69.25,69.16,69.22,8329.0,66.3359,66.3646,66.2784,66.3359,8329.0
2019-06-06 12:35:00,69.24,69.24,69.19,69.2,11276.0,66.355,66.355,66.3071,66.3167,11276.0
2019-06-06 12:40:00,69.2,69.22,69.18,69.22,8802.0,66.3167,66.3359,66.2975,66.3359,8802.0
2019-06-06 12:45:00,69.24,69.36,69.24,69.36,11585.0,66.355,66.47,66.355,66.47,11585.0
2019-06-06 12:50:00,69.36,69.36,69.25,69.25,6677.0,66.47,66.47,66.3646,66.3646,6677.0
2019-06-06 12:55:00,69.25,69.32,69.23,69.3,8389.0,66.3646,66.4317,66.3455,66.4125,8389.0
2019-06-06 13:00:00,69.3,69.31,69.24,69.24,5500.0,66.4125,66.4221,66.355,66.355,5500.0
2019-06-06 13:05:00,69.23,69.27,69.23,69.27,7955.0,66.3455,66.3838,66.3455,66.3838,7955.0
2019-06-06 13:10:00,69.27,69.32,69.24,69.3,13144.0,66.3838,66.4317,66.355,66.4125,13144.0
2019-06-06 13:15:00,69.3,69.3,69.23,69.25,11606.0,66.4125,66.4125,66.3455,66.3646,11606.0
2019-06-06 13:20:00,69.24,69.24,69.19,69.23,18779.0,66.355,66.355,66.3071,66.3455,18779.0
2019-06-06 13:25:00,69.23,69.28,69.22,69.27,22778.0,66.3455,66.3934,66.3359,66.3838,22778.0
2019-06-06 13:30:00,69.28,69.32,69.28,69.28,7733.0,66.3934,66.4317,66.3934,66.3934,7733.0
2019-06-06 13:35:00,69.29,69.31,69.27,69.29,7983.0,66.403,66.4221,66.3838,66.403,7983.0
2019-06-06 13:40:00,69.29,69.33,69.28,69.3,7000.0,66.403,66.4413,66.3934,66.4125,7000.0
2019-06-06 13:45:00,69.3,69.31,69.23,69.23,5996.0,66.4125,66.4221,66.3455,66.3455,5996.0
2019-06-06 13:50:00,69.24,69.25,69.19,69.25,15965.0,66.355,66.3646,66.3071,66.3646,15965.0
2019-06-06 13:55:00,69.25,69.25,69.19,69.22,10311.0,66.3646,66.3646,66.3071,66.3359,10311.0
2019-06-06 14:00:00,69.22,69.26,69.19,69.24,17001.0,66.3359,66.3742,66.3071,66.355,17001.0
2019-06-06 14:05:00,69.25,69.25,69.2,69.24,6600.0,66.3646,66.3646,66.3167,66.355,6600.0
2019-06-06 14:10:00,69.24,69.32,69.24,69.31,10164.0,66.355,66.4317,66.355,66.4221,10164.0
2019-06-06 14:15:00,69.31,69.31,69.26,69.28,8489.0,66.4221,66.4221,66.3742,66.3934,8489.0
2019-06-06 14:20:00,69.27,69.3,69.25,69.28,13457.0,66.3838,66.4125,66.3646,66.3934,13457.0
2019-06-06 14:25:00,69.29,69.31,69.23,69.24,9461.0,66.403,66.4221,66.3455,66.355,9461.0
2019-06-06 14:30:00,69.24,69.42,69.23,69.36,27449.0,66.355,66.5275,66.3455,66.47,27449.0
2019-06-06 14:35:00,69.36,69.39,69.3,69.36,8030.0,66.47,66.4988,66.4125,66.47,8030.0
2019-06-06 14:40:00,69.36,69.48,69.33,69.46,9940.0,66.47,66.585,66.4413,66.5659,9940.0
2019-06-06 14:45:00,69.48,69.48,69.36,69.36,13037.0,66.585,66.585,66.47,66.47,13037.0
2019-06-06 14:50:00,69.36,69.4,69.33,69.38,11104.0,66.47,66.5084,66.4413,66.4892,11104.0
2019-06-06 14:55:00,69.38,69.38,69.3,69.35,8718.0,66.4892,66.4892,66.4125,66.4605,8718.0
2019-06-06 15:00:00,69.37,69.41,69.34,69.4,13583.0,66.4796,66.518,66.4509,66.5084,13583.0
2019-06-06 15:05:00,69.42,69.46,69.39,69.4,11604.0,66.5275,66.5659,66.4988,66.5084,11604.0
2019-06-06 15:10:00,69.41,69.45,69.4,69.42,11942.0,66.518,66.5563,66.5084,66.5275,11942.0
2019-06-06 15:15:00,69.4,69.48,69.39,69.47,15342.0,66.5084,66.585,66.4988,66.5755,15342.0
2019-06-06 15:20:00,69.47,69.5,69.43,69.5,14971.0,66.5755,66.6042,66.5371,66.6042,14971.0
2019-06-06 15:25:00,69.5,69.56,69.49,69.55,14241.0,66.6042,66.6617,66.5946,66.6521,14241.0
2019-06-06 15:30:00,69.54,69.67,69.51,69.64,21082.0,66.6425,66.7671,66.6138,66.7384,21082.0
2019-06-06 15:35:00,69.63,69.68,69.57,69.6,26029.0,66.7288,66.7767,66.6713,66.7,26029.0
2019-06-06 15:40:00,69.59,69.59,69.44,69.47,30143.0,66.6905,66.6905,66.5467,66.5755,30143.0
2019-06-06 15:45:00,69.46,69.46,69.36,69.4,32961.0,66.5659,66.5659,66.47,66.5084,32961.0
2019-06-06 15:50:00,69.39,69.44,69.21,69.23,55291.0,66.4988,66.5467,66.3263,66.3455,55291.0
2019-06-06 15:55:00,69.23,69.29,69.13,69.16,130103.0,66.3455,66.403,66.2496,66.2784,130103.0
2019-06-07 09:30:00,69.7,70.13,69.7,69.84,36247.0,66.7959,67.208,66.7959,66.93,36247.0
2019-06-07 09:35:00,69.83,70.21,69.69,70.21,16421.0,66.9205,67.2846,66.7863,67.2846,16421.0
2019-06-07 09:40:00,70.18,70.22,69.96,70.0,8000.0,67.2559,67.2942,67.045,67.0834,8000.0
2019-06-07 09:45:00,70.0,70.02,69.81,69.86,33255.0,67.0834,67.1025,66.9013,66.9492,33255.0
2019-06-07 09:50:00,69.86,70.02,69.75,69.99,38129.0,66.9492,67.1025,66.8438,67.0738,38129.0
2019-06-07 09:55:00,70.0,70.06,69.91,70.03,14193.0,67.0834,67.1409,66.9971,67.1121,14193.0
2019-06-07 10:00:00,69.97,69.99,69.86,69.86,7387.0,67.0546,67.0738,66.9492,66.9492,7387.0
2019-06-07 10:05:00,69.91,70.0,69.72,69.72,13397.0,66.9971,67.0834,66.815,66.815,13397.0
2019-06-07 10:10:00,69.75,69.81,69.62,69.81,21830.0,66.8438,66.9013,66.7192,66.9013,21830.0
2019-06-07 10:15:00,69.79,69.79,69.66,69.72,13800.0,66.8821,66.8821,66.7575,66.815,13800.0
2019-06-07 10:20:00,69.73,69.74,69.6,69.72,5898.0,66.8246,66.8342,66.7,66.815,5898.0
2019-06-07 10:25:00,69.72,69.9,69.72,69.89,4424.0,66.815,66.9875,66.815,66.978,4424.0
2019-06-07 10:30:00,69.89,69.97,69.87,69.9,5995.0,66.978,67.0546,66.9588,66.9875,5995.0
2019-06-07 10:35:00,69.94,70.01,69.91,69.96,3712.0,67.0259,67.093,66.9971,67.045,3712.0
2019-06-07 10:40:00,69.97,70.01,69.94,69.96,9816.0,67.0546,67.093,67.0259,67.045,9816.0
2019-06-07 10:45:00,69.99,70.1,69.98,70.03,15051.0,67.0738,67.1792,67.0642,67.1121,15051.0
2019-06-07 10:50:00,70.02,70.11,70.01,70.06,8450.0,67.1025,67.1888,67.093,67.1409,8450.0
2019-06-07 10:55:00,70.05,70.09,70.0,70.05,9711.0,67.1313,67.1696,67.0834,67.1313,9711.0
2019-06-07 11:00:00,70.05,70.06,69.89,69.91,21009.0,67.1313,67.1409,66.978,66.9971,21009.0
2019-06-07 11:05:00,69.9,69.9,69.79,69.81,9028.0,66.9875,66.9875,66.8821,66.9013,9028.0
2019-06-07 11:10:00,69.79,69.9,69.75,69.76,5471.0,66.8821,66.9875,66.8438,66.8534,5471.0
2019-06-07 11:15:00,69.76,69.87,69.73,69.86,19829.0,66.8534,66.9588,66.8246,66.9492,19829.0
2019-06-07 11:20:00,69.87,69.9,69.74,69.77,24988.0,66.9588,66.9875,66.8342,66.863,24988.0
2019-06-07 11:25:00,69.77,69.77,69.58,69.59,26256.0,66.863,66.863,66.6809,66.6905,26256.0
2019-06-07 11:30:00,69.6,69.63,69.56,69.56,10600.0,66.7,66.7288,66.6617,66.6617,10600.0
2019-06-07 11:35:00,69.61,69.64,69.5,69.54,4855.0,66.7096,66.7384,66.6042,66.6425,4855.0
2019-06-07 11:40:00,69.53,69.59,69.52,69.55,14573.0,66.633,66.6905,66.6234,66.6521,14573.0
2019-06-07 11:45:00,69.55,69.57,69.52,69.56,8988.0,66.6521,66.6713,66.6234,66.6617,8988.0
2019-06-07 11:50:00,69.56,69.63,69.56,69.59,7150.0,66.6617,66.7288,66.6617,66.6905,7150.0
2019-06-07 11:55:00,69.59,69.65,69.57,69.64,25831.0,66.6905,66.748,66.6713,66.7384,25831.0
2019-06-07 12:00:00,69.62,69.67,69.58,69.61,8126.0,66.7192,66.7671,66.6809,66.7096,8126.0
2019-06-07 12:05:00,69.62,69.7,69.58,69.69,7891.0,66.7192,66.7959,66.6809,66.7863,7891.0
2019-06-07 12:10:00,69.69,69.77,69.64,69.77,7833.0,66.7863,66.863,66.7384,66.863,7833.0
2019-06-07 12:15:00,69.78,69.79,69.69,69.72,10678.0,66.8725,66.8821,66.7863,66.815,10678.0
2019-06-07 12:20:00,69.72,69.8,69.72,69.79,11853.0,66.815,66.8917,66.815,66.8821,11853.0
2019-06-07 12:25:00,69.79,69.8,69.7,69.75,5823.0,66.8821,66.8917,66.7959,66.8438,5823.0
2019-06-07 12:30:00,69.77,69.81,69.74,69.81,7435.0,66.863,66.9013,66.8342,66.9013,7435.0
2019-06-07 12:35:00,69.81,69.81,69.64,69.67,6025.0,66.9013,66.9013,66.7384,66.7671,6025.0
2019-06-07 12:40:00,69.66,69.74,69.65,69.73,7915.0,66.7575,66.8342,66.748,66.8246,7915.0
2019-06-07 12:45:00,69.71,69.71,69.66,69.66,5722.0,66.8055,66.8055,66.7575,66.7575,5722.0
2019-06-07 12:50:00,69.66,69.67,69.58,69.63,14891.0,66.7575,66.7671,66.6809,66.7288,14891.0
2019-06-07 12:55:00,69.63,69.66,69.63,69.66,7415.0,66.7288,66.7575,66.7288,66.7575,7415.0
2019-06-07 13:00:00,69.65,69.66,69.62,69.66,11604.0,66.748,66.7575,66.7192,66.7575,11604.0
2019-06-07 13:05:00,69.65,69.65,69.55,69.56,6246.0,66.748,66.748,66.6521,66.6617,6246.0
2019-06-07 13:10:00,69.56,69.57,69.44,69.44,18016.0,66.6617,66.6713,66.5467,66.5467,18016.0
2019-06-07 13:15:00,69.42,69.47,69.39,69.45,9617.0,66.5275,66.5755,66.4988,66.5563,9617.0
2019-06-07 13:20:00,69.44,69.47,69.36,69.4,9535.0,66.5467,66.5755,66.47,66.5084,9535.0
2019-06-07 13:25:00,69.42,69.44,69.38,69.38,5906.0,66.5275,66.5467,66.4892,66.4892,5906.0
2019-06-07 13:30:00,69.36,69.46,69.34,69.45,5700.0,66.47,66.5659,66.4509,66.5563,5700.0
2019-06-07 13:35:00,69.45,69.52,69.45,69.52,5400.0,66.5563,66.6234,66.5563,66.6234,5400.0
2019-06-07 13:40:00,69.52,69.53,69.47,69.51,5637.0,66.6234,66.633,66.5755,66.6138,5637.0
2019-06-07 13:45:00,69.51,69.51,69.42,69.42,5046.0,66.6138,66.6138,66.5275,66.5275,5046.0
2019-06-07 13:50:00,69.43,69.49,69.42,69.49,6938.0,66.5371,66.5946,66.5275,66.5946,6938.0
2019-06-07 13:55:00,69.48,69.55,69.48,69.55,5403.0,66.585,66.6521,66.585,66.6521,5403.0
2019-06-07 14:00:00,69.54,69.58,69.48,69.49,6385.0,66.6425,66.6809,66.585,66.5946,6385.0
2019-06-07 14:05:00,69.47,69.51,69.44,69.51,4640.0,66.5755,66.6138,66.5467,66.6138,4640.0
2019-06-07 14:10:00,69.51,69.57,69.5,69.56,5475.0,66.6138,66.6713,66.6042,66.6617,5475.0
2019-06-07 14:15:00,69.56,69.57,69.48,69.48,6909.0,66.6617,66.6713,66.585,66.585,6909.0
2019-06-07 14:20:00,69.48,69.5,69.43,69.5,15043.0,66.585,66.6042,66.5371,66.6042,15043.0
2019-06-07 14:25:00,69.5,69.57,69.49,69.55,9350.0,66.6042,66.6713,66.5946,66.6521,9350.0
2019-06-07 14:30:00,69.55,69.62,69.55,69.6,6856.0,66.6521,66.7192,66.6521,66.7,6856.0
2019-06-07 14:35:00,69.6,69.61,69.52,69.52,7659.0,66.7,66.7096,66.6234,66.6234,7659.0
2019-06-07 14:40:00,69.51,69.56,69.49,69.51,9680.0,66.6138,66.6617,66.5946,66.6138,9680.0
2019-06-07 14:45:00,69.5,69.52,69.33,69.34,5540.0,66.6042,66.6234,66.4413,66.4509,5540.0
2019-06-07 14:50:00,69.34,69.42,69.34,69.4,6804.0,66.4509,66.5275,66.4509,66.5084,6804.0
2019-06-07 14:55:00,69.4,69.42,69.38,69.4,9240.0,66.5084,66.5275,66.4892,66.5084,9240.0
2019-06-07 15:00:00,69.4,69.51,69.38,69.44,13228.0,66.5084,66.6138,66.4892,66.5467,13228.0
2019-06-07 15:05:00,69.44,69.48,69.42,69.46,16420.0,66.5467,66.585,66.5275,66.5659,16420.0
2019-06-07 15:10:00,69.45,69.52,69.43,69.52,10791.0,66.5563,66.6234,66.5371,66.6234,10791.0
2019-06-07 15:15:00,69.52,69.55,69.5,69.53,8753.0,66.6234,66.6521,66.6042,66.633,8753.0
2019-06-07 15:20:00,69.54,69.61,69.51,69.56,9873.0,66.6425,66.7096,66.6138,66.6617,9873.0
2019-06-07 15:25:00,69.57,69.63,69.57,69.62,9473.0,66.6713,66.7288,66.6713,66.7192,9473.0
2019-06-07 15:30:00,69.61,69.65,69.58,69.64,14484.0,66.7096,66.748,66.6809,66.7384,14484.0
2019-06-07 15:35:00,69.65,69.65,69.6,69.63,13670.0,66.748,66.748,66.7,66.7288,13670.0
2019-06-07 15:40:00,69.64,69.66,69.56,69.56,27553.0,66.7384,66.7575,66.6617,66.6617,27553.0
2019-06-07 15:45:00,69.57,69.58,69.47,69.53,31659.0,66.6713,66.6809,66.5755,66.633,31659.0
2019-06-07 15:50:00,69.52,69.54,69.4,69.45,37062.0,66.6234,66.6425,66.5084,66.5563,37062.0
2019-06-07 15:55:00,69.44,69.55,69.44,69.51,66197.0,66.5467,66.6521,66.5467,66.6138,66197.0
2019-06-10 09:30:00,69.68,69.81,69.63,69.66,20187.0,66.7767,66.9013,66.7288,66.7575,20187.0
2019-06-10 09:35:00,69.62,69.65,69.38,69.38,12443.0,66.7192,66.748,66.4892,66.4892,12443.0
2019-06-10 09:40:00,69.4,69.68,69.36,69.65,18578.0,66.5084,66.7767,66.47,66.748,18578.0
2019-06-10 09:45:00,69.65,69.75,69.6,69.63,10356.0,66.748,66.8438,66.7,66.7288,10356.0
2019-06-10 09:50:00,69.67,69.69,69.59,69.59,8084.0,66.7671,66.7863,66.6905,66.6905,8084.0
2019-06-10 09:55:00,69.64,69.7,69.59,69.66,8097.0,66.7384,66.7959,66.6905,66.7575,8097.0
2019-06-10 10:00:00,69.7,69.75,69.62,69.67,8764.0,66.7959,66.8438,66.7192,66.7671,8764.0
2019-06-10 10:05:00,69.69,69.72,69.63,69.7,9838.0,66.7863,66.815,66.7288,66.7959,9838.0
2019-06-10 10:10:00,69.71,69.71,69.56,69.65,14071.0,66.8055,66.8055,66.6617,66.748,14071.0
2019-06-10 10:15:00,69.66,69.82,69.61,69.78,15545.0,66.7575,66.9109,66.7096,66.8725,15545.0
2019-06-10 10:20:00,69.78,69.78,69.7,69.72,12035.0,66.8725,66.8725,66.7959,66.815,12035.0
2019-06-10 10:25:00,69.76,69.88,69.71,69.88,6521.0,66.8534,66.9684,66.8055,66.9684,6521.0
2019-06-10 10:30:00,69.88,69.88,69.75,69.82,26349.0,66.9684,66.9684,66.8438,66.9109,26349.0
2019-06-10 10:35:00,69.81,69.88,69.81,69.88,14124.0,66.9013,66.9684,66.9013,66.9684,14124.0
2019-06-10 10:40:00,69.86,69.9,69.79,69.84,34329.0,66.9492,66.9875,66.8821,66.93,34329.0
2019-06-10 10:45:00,69.82,69.83,69.78,69.8,7596.0,66.9109,66.9205,66.8725,66.8917,7596.0
2019-06-10 10:50:00,69.82,69.88,69.77,69.78,11546.0,66.9109,66.9684,66.863,66.8725,11546.0
2019-06-10 10:55:00,69.78,69.79,69.64,69.72,7590.0,66.8725,66.8821,66.7384,66.815,7590.0
2019-06-10 11:00:00,69.73,69.78,69.69,69.73,3500.0,66.8246,66.8725,66.7863,66.8246,3500.0
2019-06-10 11:05:00,69.72,69.75,69.67,69.75,6000.0,66.815,66.8438,66.7671,66.8438,6000.0
2019-06-10 11:10:00,69.72,69.79,69.71,69.74,5185.0,66.815,66.8821,66.8055,66.8342,5185.0
2019-06-10 11:15:00,69.74,69.78,69.71,69.76,14275.0,66.8342,66.8725,66.8055,66.8534,14275.0
2019-06-10 11:20:00,69.79,69.83,69.74,69.8,5633.0,66.8821,66.9205,66.8342,66.8917,5633.0
2019-06-10 11:25:00,69.88,69.9,69.83,69.84,9606.0,66.9684,66.9875,66.9205,66.93,9606.0
2019-06-10 11:30:00,69.84,69.88,69.82,69.87,11945.0,66.93,66.9684,66.9109,66.9588,11945.0
2019-06-10 11:35:00,69.87,69.91,69.83,69.84,32972.0,66.9588,66.9971,66.9205,66.93,32972.0
2019-06-10 11:40:00,69.84,70.0,69.82,70.0,10967.0,66.93,67.0834,66.9109,67.0834,10967.0
2019-06-10 11:45:00,70.0,70.04,69.97,70.01,7327.0,67.0834,67.1217,67.0546,67.093,7327.0
2019-06-10 11:50:00,70.03,70.04,69.98,70.0,13682.0,67.1121,67.1217,67.0642,67.0834,13682.0
2019-06-10 11:55:00,70.0,70.03,69.93,69.95,7846.0,67.0834,67.1121,67.0163,67.0355,7846.0
2019-06-10 12:00:00,69.95,69.95,69.82,69.86,6376.0,67.0355,67.0355,66.9109,66.9492,6376.0
2019-06-10 12:05:00,69.84,69.86,69.78,69.78,6288.0,66.93,66.9492,66.8725,66.8725,6288.0
2019-06-10 12:10:00,69.79,69.85,69.76,69.85,12264.0,66.8821,66.9396,66.8534,66.9396,12264.0
2019-06-10 12:15:00,69.85,69.86,69.82,69.82,11789.0,66.9396,66.9492,66.9109,66.9109,11789.0
2019-06-10 12:20:00,69.82,69.85,69.78,69.85,15236.0,66.9109,66.9396,66.8725,66.9396,15236.0
2019-06-10 12:25:00,69.85,69.95,69.85,69.95,5466.0,66.9396,67.0355,66.9396,67.0355,5466.0
2019-06-10 12:30:00,69.95,70.02,69.94,69.99,6419.0,67.0355,67.1025,67.0259,67.0738,6419.0
2019-06-10 12:35:00,69.99,70.01,69.95,70.0,2600.0,67.0738,67.093,67.0355,67.0834,2600.0
2019-06-10 12:40:00,70.01,70.04,69.99,70.01,7441.0,67.093,67.1217,67.0738,67.093,7441.0
2019-06-10 12:45:00,70.01,70.07,69.99,70.06,3150.0,67.093,67.1505,67.0738,67.1409,3150.0
2019-06-10 12:50:00,70.04,70.07,70.0,70.05,2600.0,67.1217,67.1505,67.0834,67.1313,2600.0
2019-06-10 12:55:00,70.04,70.1,70.02,70.08,7654.0,67.1217,67.1792,67.1025,67.16,7654.0
2019-06-10 13:00:00,70.1,70.25,70.1,70.21,7606.0,67.1792,67.323,67.1792,67.2846,7606.0
2019-06-10 13:05:00,70.2,70.24,70.11,70.2,6668.0,67.275,67.3134,67.1888,67.275,6668.0
2019-06-10 13:10:00,70.21,70.25,70.17,70.2,4500.0,67.2846,67.323,67.2463,67.275,4500.0
2019-06-10 13:15:00,70.2,70.24,70.17,70.24,6779.0,67.275,67.3134,67.2463,67.3134,6779.0
2019-06-10 13:20:00,70.24,70.29,70.22,70.28,8853.0,67.3134,67.3613,67.2942,67.3517,8853.0
2019-06-10 13:25:00,70.28,70.35,70.28,70.33,6952.0,67.3517,67.4188,67.3517,67.3996,6952.0
2019-06-10 13:30:00,70.34,70.38,70.33,70.34,7999.0,67.4092,67.4475,67.3996,67.4092,7999.0
2019-06-10 13:35:00,70.34,70.43,70.34,70.41,7826.0,67.4092,67.4955,67.4092,67.4763,7826.0
2019-06-10 13:40:00,70.41,70.42,70.29,70.3,12010.0,67.4763,67.4859,67.3613,67.3709,12010.0
2019-06-10 13:45:00,70.29,70.3,70.26,70.3,24613.0,67.3613,67.3709,67.3325,67.3709,24613.0
2019-06-10 13:50:00,70.31,70.34,70.29,70.33,6900.0,67.3805,67.4092,67.3613,67.3996,6900.0
2019-06-10 13:55:00,70.32,70.34,70.28,70.34,7537.0,67.39,67.4092,67.3517,67.4092,7537.0
2019-06-10 14:00:00,70.34,70.34,70.21,70.29,8500.0,67.4092,67.4092,67.2846,67.3613,8500.0
2019-06-10 14:05:00,70.3,70.36,70.28,70.35,5641.0,67.3709,67.4284,67.3517,67.4188,5641.0
2019-06-10 14:10:00,70.35,70.41,70.29,70.33,10704.0,67.4188,67.4763,67.3613,67.3996,10704.0
2019-06-10 14:15:00,70.34,70.35,70.24,70.29,12409.0,67.4092,67.4188,67.3134,67.3613,12409.0
2019-06-10 14:20:00,70.3,70.3,70.2,70.22,24982.0,67.3709,67.3709,67.275,67.2942,24982.0
2019-06-10 14:25:00,70.23,70.24,70.14,70.16,15355.0,67.3038,67.3134,67.2175,67.2367,15355.0
2019-06-10 14:30:00,70.16,70.25,70.14,70.25,7051.0,67.2367,67.323,67.2175,67.323,7051.0
2019-06-10 14:35:00,70.24,70.24,70.2,70.23,9596.0,67.3134,67.3134,67.275,67.3038,9596.0
2019-06-10 14:40:00,70.23,70.34,70.22,70.31,6107.0,67.3038,67.4092,67.2942,67.3805,6107.0
2019-06-10 14:45:00,70.32,70.43,70.3,70.42,4351.0,67.39,67.4955,67.3709,67.4859,4351.0
2019-06-10 14:50:00,70.42,70.43,70.36,70.39,7243.0,67.4859,67.4955,67.4284,67.4571,7243.0
2019-06-10 14:55:00,70.38,70.41,70.28,70.37,22162.0,67.4475,67.4763,67.3517,67.438,22162.0
2019-06-10 15:00:00,70.37,70.4,70.36,70.38,7820.0,67.438,67.4667,67.4284,67.4475,7820.0
2019-06-10 15:05:00,70.38,70.46,70.34,70.46,7198.0,67.4475,67.5242,67.4092,67.5242,7198.0
2019-06-10 15:10:00,70.47,70.48,70.42,70.42,12153.0,67.5338,67.5434,67.4859,67.4859,12153.0
2019-06-10 15:15:00,70.43,70.49,70.4,70.44,9897.0,67.4955,67.553,67.4667,67.505,9897.0
2019-06-10 15:20:00,70.46,70.46,70.32,70.38,10628.0,67.5242,67.5242,67.39,67.4475,10628.0
2019-06-10 15:25:00,70.38,70.49,70.37,70.48,50357.0,67.4475,67.553,67.438,67.5434,50357.0
2019-06-10 15:30:00,70.49,70.55,70.41,70.5,18078.0,67.553,67.6105,67.4763,67.5625,18078.0
2019-06-10 15:35:00,70.5,70.5,70.33,70.33,9880.0,67.5625,67.5625,67.3996,67.3996,9880.0
2019-06-10 15:40:00,70.33,70.34,70.24,70.25,18026.0,67.3996,67.4092,67.3134,67.323,18026.0
2019-06-10 15:45:00,70.25,70.31,70.17,70.25,25063.0,67.323,67.3805,67.2463,67.323,25063.0
2019-06-10 15:50:00,70.24,70.29,70.16,70.28,38208.0,67.3134,67.3613,67.2367,67.3517,38208.0
2019-06-10 15:55:00,70.26,70.32,70.15,70.25,92034.0,67.3325,67.39,67.2271,67.323,92034.0
2019-06-11 09:30:00,72.25,72.6,71.19,71.42,91864.0,69.2396,69.575,68.2238,68.4442,91864.0
2019-06-11 09:35:00,71.4,71.95,71.0,71.01,40464.0,68.425,68.9521,68.0417,68.0513,40464.0
2019-06-11 09:40:00,71.01,71.53,70.94,71.3,16979.0,68.0513,68.5496,67.9842,68.3292,16979.0
2019-06-11 09:45:00,71.4,71.63,71.4,71.41,20720.0,68.425,68.6455,68.425,68.4346,20720.0
2019-06-11 09:50:00,71.53,71.54,71.31,71.35,20139.0,68.5496,68.5592,68.3388,68.3771,20139.0
2019-06-11 09:55:00,71.36,71.43,71.23,71.29,19845.0,68.3867,68.4538,68.2621,68.3196,19845.0
2019-06-11 10:00:00,71.27,71.27,70.92,70.93,21608.0,68.3005,68.3005,67.965,67.9746,21608.0
2019-06-11 10:05:00,70.97,71.08,70.73,70.76,20150.0,68.013,68.1184,67.783,67.8117,20150.0
2019-06-11 10:10:00,70.73,70.77,70.56,70.61,11826.0,67.783,67.8213,67.62,67.668,11826.0
2019-06-11 10:15:00,70.63,70.7,70.56,70.68,9358.0,67.6871,67.7542,67.62,67.735,9358.0
2019-06-11 10:20:00,70.71,70.78,70.61,70.61,10568.0,67.7638,67.8309,67.668,67.668,10568.0
2019-06-11 10:25:00,70.62,70.86,70.57,70.86,13333.0,67.6775,67.9075,67.6296,67.9075,13333.0
2019-06-11 10:30:00,70.88,70.9,70.65,70.68,12504.0,67.9267,67.9459,67.7063,67.735,12504.0
2019-06-11 10:35:00,70.66,70.66,70.4,70.4,20388.0,67.7159,67.7159,67.4667,67.4667,20388.0
2019-06-11 10:40:00,70.37,70.45,70.24,70.25,11362.0,67.438,67.5146,67.3134,67.323,11362.0
2019-06-11 10:45:00,70.24,70.34,70.18,70.26,13182.0,67.3134,67.4092,67.2559,67.3325,13182.0
2019-06-11 10:50:00,70.22,70.36,70.21,70.36,9941.0,67.2942,67.4284,67.2846,67.4284,9941.0
2019-06-11 10:55:00,70.36,70.39,70.28,70.35,9472.0,67.4284,67.4571,67.3517,67.4188,9472.0
2019-06-11 11:00:00,70.37,70.48,70.36,70.48,12483.0,67.438,67.5434,67.4284,67.5434,12483.0
2019-06-11 11:05:00,70.46,70.58,70.46,70.51,9614.0,67.5242,67.6392,67.5242,67.5721,9614.0
2019-06-11 11:10:00,70.55,70.62,70.54,70.55,10709.0,67.6105,67.6775,67.6009,67.6105,10709.0
2019-06-11 11:15:00,70.56,70.72,70.52,70.66,9854.0,67.62,67.7734,67.5817,67.7159,9854.0
2019-06-11 11:20:00,70.65,70.66,70.56,70.64,9433.0,67.7063,67.7159,67.62,67.6967,9433.0
2019-06-11 11:25:00,70.63,70.64,70.36,70.38,18972.0,67.6871,67.6967,67.4284,67.4475,18972.0
2019-06-11 11:30:00,70.4,70.41,70.13,70.13,15271.0,67.4667,67.4763,67.208,67.208,15271.0
2019-06-11 11:35:00,70.14,70.23,70.09,70.13,19849.0,67.2175,67.3038,67.1696,67.208,19849.0
2019-06-11 11:40:00,70.12,70.18,70.06,70.13,12846.0,67.1984,67.2559,67.1409,67.208,12846.0
2019-06-11 11:45:00,70.13,70.21,70.12,70.19,10175.0,67.208,67.2846,67.1984,67.2655,10175.0
2019-06-11 11:50:00,70.18,70.37,70.18,70.34,11213.0,67.2559,67.438,67.2559,67.4092,11213.0
2019-06-11 11:55:00,70.34,70.38,70.29,70.29,18079.0,67.4092,67.4475,67.3613,67.3613,18079.0
2019-06-11 12:00:00,70.27,70.28,70.1,70.12,7176.0,67.3421,67.3517,67.1792,67.1984,7176.0
2019-06-11 12:05:00,70.13,70.13,70.0,70.04,10152.0,67.208,67.208,67.0834,67.1217,10152.0
2019-06-11 12:10:00,70.03,70.09,69.91,69.96,17111.0,67.1121,67.1696,66.9971,67.045,17111.0
2019-06-11 12:15:00,69.97,70.03,69.94,70.01,13391.0,67.0546,67.1121,67.0259,67.093,13391.0
2019-06-11 12:20:00,70.01,70.09,69.99,70.08,7997.0,67.093,67.1696,67.0738,67.16,7997.0
2019-06-11 12:25:00,70.07,70.11,70.05,70.06,6854.0,67.1505,67.1888,67.1313,67.1409,6854.0
2019-06-11 12:30:00,70.06,70.19,70.06,70.19,6915.0,67.1409,67.2655,67.1409,67.2655,6915.0
2019-06-11 12:35:00,70.17,70.17,69.94,69.94,9768.0,67.2463,67.2463,67.0259,67.0259,9768.0
2019-06-11 12:40:00,69.95,70.0,69.9,69.93,8400.0,67.0355,67.0834,66.9875,67.0163,8400.0
2019-06-11 12:45:00,69.94,69.97,69.88,69.9,6709.0,67.0259,67.0546,66.9684,66.9875,6709.0
2019-06-11 12:50:00,69.93,69.96,69.92,69.92,6396.0,67.0163,67.045,67.0067,67.0067,6396.0
2019-06-11 12:55:00,69.92,69.92,69.82,69.83,7338.0,67.0067,67.0067,66.9109,66.9205,7338.0
2019-06-11 13:00:00,69.82,69.99,69.81,69.95,10774.0,66.9109,67.0738,66.9013,67.0355,10774.0
2019-06-11 13:05:00,69.96,69.97,69.91,69.97,7601.0,67.045,67.0546,66.9971,67.0546,7601.0
2019-06-11 13:10:00,69.95,70.02,69.92,70.02,5250.0,67.0355,67.1025,67.0067,67.1025,5250.0
2019-06-11 13:15:00,70.02,70.08,70.01,70.08,13069.0,67.1025,67.16,67.093,67.16,13069.0
2019-06-11 13:20:00,70.08,70.08,69.91,69.93,10075.0,67.16,67.16,66.9971,67.0163,10075.0
2019-06-11 13:25:00,69.93,69.95,69.9,69.95,6672.0,67.0163,67.0355,66.9875,67.0355,6672.0
2019-06-11 13:30:00,69.95,70.01,69.91,70.0,4691.0,67.0355,67.093,66.9971,67.0834,4691.0
2019-06-11 13:35:00,70.0,70.03,70.0,70.01,5904.0,67.0834,67.1121,67.0834,67.093,5904.0
2019-06-11 13:40:00,70.02,70.15,70.01,70.14,15252.0,67.1025,67.2271,67.093,67.2175,15252.0
2019-06-11 13:45:00,70.15,70.15,70.06,70.09,5502.0,67.2271,67.2271,67.1409,67.1696,5502.0
2019-06-11 13:50:00,70.09,70.17,70.09,70.15,5411.0,67.1696,67.2463,67.1696,67.2271,5411.0
2019-06-11 13:55:00,70.17,70.34,70.17,70.34,16069.0,67.2463,67.4092,67.2463,67.4092,16069.0
2019-06-11 14:00:00,70.34,70.38,70.3,70.31,11141.0,67.4092,67.4475,67.3709,67.3805,11141.0
2019-06-11 14:05:00,70.31,70.31,70.23,70.25,11517.0,67.3805,67.3805,67.3038,67.323,11517.0
2019-06-11 14:10:00,70.23,70.24,70.13,70.19,6100.0,67.3038,67.3134,67.208,67.2655,6100.0
2019-06-11 14:15:00,70.2,70.22,70.16,70.17,5805.0,67.275,67.2942,67.2367,67.2463,5805.0
2019-06-11 14:20:00,70.17,70.19,70.11,70.11,5400.0,67.2463,67.2655,67.1888,67.1888,5400.0
2019-06-11 14:25:00,70.11,70.14,70.03,70.03,7133.0,67.1888,67.2175,67.1121,67.1121,7133.0
2019-06-11 14:30:00,70.03,70.1,70.01,70.06,9541.0,67.1121,67.1792,67.093,67.1409,9541.0
2019-06-11 14:35:00,70.04,70.04,69.94,69.98,10331.0,67.1217,67.1217,67.0259,67.0642,10331.0
2019-06-11 14:40:00,69.98,69.99,69.94,69.98,6432.0,67.0642,67.0738,67.0259,67.0642,6432.0
2019-06-11 14:45:00,69.98,69.98,69.9,69.95,5357.0,67.0642,67.0642,66.9875,67.0355,5357.0
2019-06-11 14:50:00,69.97,70.0,69.92,69.95,8624.0,67.0546,67.0834,67.0067,67.0355,8624.0
2019-06-11 14:55:00,69.92,69.98,69.9,69.98,5887.0,67.0067,67.0642,66.9875,67.0642,5887.0
2019-06-11 15:00:00,69.98,69.98,69.91,69.95,8466.0,67.0642,67.0642,66.9971,67.0355,8466.0
2019-06-11 15:05:00,69.95,70.01,69.94,70.0,14128.0,67.0355,67.093,67.0259,67.0834,14128.0
2019-06-11 15:10:00,70.01,70.01,69.94,69.95,11844.0,67.093,67.093,67.0259,67.0355,11844.0
2019-06-11 15:15:00,69.95,70.0,69.92,70.0,7575.0,67.0355,67.0834,67.0067,67.0834,7575.0
2019-06-11 15:20:00,69.99,70.01,69.95,70.0,18262.0,67.0738,67.093,67.0355,67.0834,18262.0
2019-06-11 15:25:00,70.01,70.08,69.99,70.06,22082.0,67.093,67.16,67.0738,67.1409,22082.0
2019-06-11 15:30:00,70.05,70.19,70.04,70.15,28616.0,67.1313,67.2655,67.1217,67.2271,28616.0
2019-06-11 15:35:00,70.15,70.17,70.0,70.01,35534.0,67.2271,67.2463,67.0834,67.093,35534.0
2019-06-11 15:40:00,70.01,70.07,70.01,70.03,21907.0,67.093,67.1505,67.093,67.1121,21907.0
2019-06-11 15:45:00,70.04,70.04,70.0,70.03,26864.0,67.1217,67.1217,67.0834,67.1121,26864.0
2019-06-11 15:50:00,70.03,70.06,69.96,70.06,52023.0,67.1121,67.1409,67.045,67.1409,52023.0
2019-06-11 15:55:00,70.05,70.14,70.01,70.09,96762.0,67.1313,67.2175,67.093,67.1696,96762.0
2019-06-12 09:30:00,70.08,70.25,69.68,69.78,22461.0,67.16,67.323,66.7767,66.8725,22461.0
2019-06-12 09:35:00,69.75,69.89,69.66,69.81,8901.0,66.8438,66.978,66.7575,66.9013,8901.0
2019-06-12 09:40:00,69.83,69.88,69.68,69.75,15188.0,66.9205,66.9684,66.7767,66.8438,15188.0
2019-06-12 09:45:00,69.73,69.8,69.43,69.48,21693.0,66.8246,66.8917,66.5371,66.585,21693.0
2019-06-12 09:50:00,69.49,69.49,69.28,69.3,22442.0,66.5946,66.5946,66.3934,66.4125,22442.0
2019-06-12 09:55:00,69.34,69.35,69.23,69.33,16465.0,66.4509,66.4605,66.3455,66.4413,16465.0
2019-06-12 10:00:00,69.35,69.47,69.27,69.38,57683.0,66.4605,66.5755,66.3838,66.4892,57683.0
2019-06-12 10:05:00,69.41,69.41,69.12,69.16,43476.0,66.518,66.518,66.24,66.2784,43476.0
2019-06-12 10:10:00,69.2,69.24,69.11,69.12,18797.0,66.3167,66.355,66.2305,66.24,18797.0
2019-06-12 10:15:00,69.11,69.17,69.03,69.1,13628.0,66.2305,66.288,66.1538,66.2209,13628.0
2019-06-12 10:20:00,69.1,69.22,69.09,69.09,13949.0,66.2209,66.3359,66.2113,66.2113,13949.0
2019-06-12 10:25:00,69.11,69.12,68.93,68.96,21305.0,66.2305,66.24,66.058,66.0867,21305.0
2019-06-12 10:30:00,68.97,69.12,68.96,69.12,20995.0,66.0963,66.24,66.0867,66.24,20995.0
2019-06-12 10:35:00,69.12,69.28,69.12,69.27,12132.0,66.24,66.3934,66.24,66.3838,12132.0
2019-06-12 10:40:00,69.31,69.31,69.23,69.25,7714.0,66.4221,66.4221,66.3455,66.3646,7714.0
2019-06-12 10:45:00,69.25,69.33,69.25,69.3,6782.0,66.3646,66.4413,66.3646,66.4125,6782.0
2019-06-12 10:50:00,69.3,69.35,69.25,69.28,20495.0,66.4125,66.4605,66.3646,66.3934,20495.0
2019-06-12 10:55:00,69.27,69.32,69.23,69.25,20099.0,66.3838,66.4317,66.3455,66.3646,20099.0
2019-06-12 11:00:00,69.23,69.28,69.19,69.27,7629.0,66.3455,66.3934,66.3071,66.3838,7629.0
2019-06-12 11:05:00,69.25,69.25,69.17,69.23,7431.0,66.3646,66.3646,66.288,66.3455,7431.0
2019-06-12 11:10:00,69.25,69.29,69.18,69.19,7800.0,66.3646,66.403,66.2975,66.3071,7800.0
2019-06-12 11:15:00,69.19,69.43,69.19,69.42,55429.0,66.3071,66.5371,66.3071,66.5275,55429.0
2019-06-12 11:20:00,69.45,69.46,69.25,69.35,10855.0,66.5563,66.5659,66.3646,66.4605,10855.0
2019-06-12 11:25:00,69.36,69.45,69.34,69.39,5602.0,66.47,66.5563,66.4509,66.4988,5602.0
2019-06-12 11:30:00,69.41,69.47,69.36,69.44,8455.0,66.518,66.5755,66.47,66.5467,8455.0
2019-06-12 11:35:00,69.43,69.44,69.3,69.34,5489.0,66.5371,66.5467,66.4125,66.4509,5489.0
2019-06-12 11:40:00,69.35,69.36,69.3,69.32,14237.0,66.4605,66.47,66.4125,66.4317,14237.0
2019-06-12 11:45:00,69.31,69.34,69.26,69.27,5409.0,66.4221,66.4509,66.3742,66.3838,5409.0
2019-06-12 11:50:00,69.27,69.3,69.26,69.29,6276.0,66.3838,66.4125,66.3742,66.403,6276.0
2019-06-12 11:55:00,69.28,69.34,69.28,69.32,3483.0,66.3934,66.4509,66.3934,66.4317,3483.0
2019-06-12 12:00:00,69.32,69.42,69.32,69.37,6979.0,66.4317,66.5275,66.4317,66.4796,6979.0
2019-06-12 12:05:00,69.37,69.49,69.37,69.47,5105.0,66.4796,66.5946,66.4796,66.5755,5105.0
2019-06-12 12:10:00,69.48,69.51,69.44,69.44,9232.0,66.585,66.6138,66.5467,66.5467,9232.0
2019-06-12 12:15:00,69.43,69.55,69.43,69.53,6301.0,66.5371,66.6521,66.5371,66.633,6301.0
2019-06-12 12:20:00,69.52,69.57,69.5,69.57,4100.0,66.6234,66.6713,66.6042,66.6713,4100.0
2019-06-12 12:25:00,69.58,69.66,69.57,69.65,14802.0,66.6809,66.7575,66.6713,66.748,14802.0
2019-06-12 12:30:00,69.65,69.71,69.62,69.63,17361.0,66.748,66.8055,66.7192,66.7288,17361.0
2019-06-12 12:35:00,69.63,69.64,69.58,69.63,6271.0,66.7288,66.7384,66.6809,66.7288,6271.0
2019-06-12 12:40:00,69.64,69.66,69.61,69.64,3429.0,66.7384,66.7575,66.7096,66.7384,3429.0
2019-06-12 12:45:00,69.65,69.73,69.65,69.73,5000.0,66.748,66.8246,66.748,66.8246,5000.0
2019-06-12 12:50:00,69.72,69.79,69.72,69.74,7613.0,66.815,66.8821,66.815,66.8342,7613.0
2019-06-12 12:55:00,69.74,69.75,69.67,69.68,16693.0,66.8342,66.8438,66.7671,66.7767,16693.0
2019-06-12 13:00:00,69.69,69.71,69.65,69.68,5770.0,66.7863,66.8055,66.748,66.7767,5770.0
2019-06-12 13:05:00,69.69,69.73,69.69,69.7,7600.0,66.7863,66.8246,66.7863,66.7959,7600.0
2019-06-12 13:10:00,69.7,69.71,69.65,69.7,7486.0,66.7959,66.8055,66.748,66.7959,7486.0
2019-06-12 13:15:00,69.69,69.72,69.65,69.71,5924.0,66.7863,66.815,66.748,66.8055,5924.0
2019-06-12 13:20:00,69.71,69.74,69.69,69.69,7700.0,66.8055,66.8342,66.7863,66.7863,7700.0
2019-06-12 13:25:00,69.69,69.78,69.67,69.78,11925.0,66.7863,66.8725,66.7671,66.8725,11925.0
2019-06-12 13:30:00,69.79,69.86,69.76,69.86,8677.0,66.8821,66.9492,66.8534,66.9492,8677.0
2019-06-12 13:35:00,69.86,69.89,69.78,69.8,10538.0,66.9492,66.978,66.8725,66.8917,10538.0
2019-06-12 13:40:00,69.81,69.82,69.77,69.79,9543.0,66.9013,66.9109,66.863,66.8821,9543.0
2019-06-12 13:45:00,69.8,69.9,69.79,69.9,9728.0,66.8917,66.9875,66.8821,66.9875,9728.0
2019-06-12 13:50:00,69.88,69.93,69.88,69.92,4318.0,66.9684,67.0163,66.9684,67.0067,4318.0
2019-06-12 13:55:00,69.93,69.95,69.87,69.87,11897.0,67.0163,67.0355,66.9588,66.9588,11897.0
2019-06-12 14:00:00,69.87,69.92,69.85,69.91,8159.0,66.9588,67.0067,66.9396,66.9971,8159.0
2019-06-12 14:05:00,69.9,69.92,69.86,69.87,7982.0,66.9875,67.0067,66.9492,66.9588,7982.0
2019-06-12 14:10:00,69.87,69.89,69.84,69.87,10062.0,66.9588,66.978,66.93,66.9588,10062.0
2019-06-12 14:15:00,69.89,69.91,69.85,69.85,5578.0,66.978,66.9971,66.9396,66.9396,5578.0
2019-06-12 14:20:00,69.87,69.89,69.82,69.86,9077.0,66.9588,66.978,66.9109,66.9492,9077.0
2019-06-12 14:25:00,69.87,69.87,69.8,69.81,5345.0,66.9588,66.9588,66.8917,66.9013,5345.0
2019-06-12 14:30:00,69.8,69.9,69.8,69.89,11658.0,66.8917,66.9875,66.8917,66.978,11658.0
2019-06-12 14:35:00,69.9,69.92,69.89,69.9,6322.0,66.9875,67.0067,66.978,66.9875,6322.0
2019-06-12 14:40:00,69.91,69.99,69.91,69.99,10361.0,66.9971,67.0738,66.9971,67.0738,10361.0
2019-06-12 14:45:00,69.98,69.99,69.95,69.98,4790.0,67.0642,67.0738,67.0355,67.0642,4790.0
2019-06-12 14:50:00,69.98,69.99,69.94,69.95,5500.0,67.0642,67.0738,67.0259,67.0355,5500.0
2019-06-12 14:55:00,69.96,70.03,69.96,70.01,8231.0,67.045,67.1121,67.045,67.093,8231.0
2019-06-12 15:00:00,70.01,70.02,69.98,69.99,10104.0,67.093,67.1025,67.0642,67.0738,10104.0
2019-06-12 15:05:00,70.0,70.1,69.99,70.1,11546.0,67.0834,67.1792,67.0738,67.1792,11546.0
2019-06-12 15:10:00,70.09,70.09,69.99,70.0,7885.0,67.1696,67.1696,67.0738,67.0834,7885.0
2019-06-12 15:15:00,70.0,70.03,69.97,70.02,9404.0,67.0834,67.1121,67.0546,67.1025,9404.0
2019-06-12 15:20:00,70.02,70.04,70.0,70.0,9271.0,67.1025,67.1217,67.0834,67.0834,9271.0
2019-06-12 15:25:00,70.02,70.04,70.0,70.01,7125.0,67.1025,67.1217,67.0834,67.093,7125.0
2019-06-12 15:30:00,70.0,70.04,70.0,70.03,13450.0,67.0834,67.1217,67.0834,67.1121,13450.0
2019-06-12 15:35:00,70.04,70.11,70.03,70.11,13501.0,67.1217,67.1888,67.1121,67.1888,13501.0
2019-06-12 15:40:00,70.11,70.17,70.1,70.14,24641.0,67.1888,67.2463,67.1792,67.2175,24641.0
2019-06-12 15:45:00,70.13,70.17,70.12,70.17,43072.0,67.208,67.2463,67.1984,67.2463,43072.0
2019-06-12 15:50:00,70.17,70.25,70.17,70.25,65339.0,67.2463,67.323,67.2463,67.323,65339.0
2019-06-12 15:55:00,70.25,70.29,70.22,70.29,126093.0,67.323,67.3613,67.2942,67.3613,126093.0
2019-06-13 09:30:00,70.56,70.71,70.32,70.41,31799.0,67.62,67.7638,67.39,67.4763,31799.0
2019-06-13 09:35:00,70.45,70.47,70.01,70.1,23591.0,67.5146,67.5338,67.093,67.1792,23591.0
2019-06-13 09:40:00,70.02,70.42,69.98,70.39,15531.0,67.1025,67.4859,67.0642,67.4571,15531.0
2019-06-13 09:45:00,70.4,70.4,70.3,70.34,19669.0,67.4667,67.4667,67.3709,67.4092,19669.0
2019-06-13 09:50:00,70.34,70.4,70.3,70.37,30874.0,67.4092,67.4667,67.3709,67.438,30874.0
2019-06-13 09:55:00,70.37,70.41,70.3,70.41,39572.0,67.438,67.4763,67.3709,67.4763,39572.0
2019-06-13 10:00:00,70.43,70.52,70.4,70.42,23754.0,67.4955,67.5817,67.4667,67.4859,23754.0
2019-06-13 10:05:00,70.41,70.45,70.24,70.26,28196.0,67.4763,67.5146,67.3134,67.3325,28196.0
2019-06-13 10:10:00,70.26,70.39,70.23,70.37,21542.0,67.3325,67.4571,67.3038,67.438,21542.0
2019-06-13 10:15:00,70.36,70.5,70.34,70.49,18625.0,67.4284,67.5625,67.4092,67.553,18625.0
2019-06-13 10:20:00,70.49,70.59,70.46,70.58,14620.0,67.553,67.6488,67.5242,67.6392,14620.0
2019-06-13 10:25:00,70.56,70.63,70.52,70.61,12305.0,67.62,67.6871,67.5817,67.668,12305.0
2019-06-13 10:30:00,70.61,70.65,70.54,70.65,14245.0,67.668,67.7063,67.6009,67.7063,14245.0
2019-06-13 10:35:00,70.65,70.68,70.59,70.61,18481.0,67.7063,67.735,67.6488,67.668,18481.0
2019-06-13 10:40:00,70.58,70.59,70.45,70.52,8831.0,67.6392,67.6488,67.5146,67.5817,8831.0
2019-06-13 10:45:00,70.54,70.54,70.4,70.42,11690.0,67.6009,67.6009,67.4667,67.4859,11690.0
2019-06-13 10:50:00,70.43,70.49,70.39,70.45,32810.0,67.4955,67.553,67.4571,67.5146,32810.0
2019-06-13 10:55:00,70.44,70.46,70.39,70.4,10160.0,67.505,67.5242,67.4571,67.4667,10160.0
2019-06-13 11:00:00,70.41,70.53,70.4,70.52,13504.0,67.4763,67.5913,67.4667,67.5817,13504.0
2019-06-13 11:05:00,70.5,70.5,70.32,70.36,10821.0,67.5625,67.5625,67.39,67.4284,10821.0
2019-06-13 11:10:00,70.37,70.44,70.35,70.4,7350.0,67.438,67.505,67.4188,67.4667,7350.0
2019-06-13 11:15:00,70.4,70.4,70.26,70.29,69565.0,67.4667,67.4667,67.3325,67.3613,69565.0
2019-06-13 11:20:00,70.29,70.46,70.29,70.43,29173.0,67.3613,67.5242,67.3613,67.4955,29173.0
2019-06-13 11:25:00,70.42,70.42,70.34,70.38,12423.0,67.4859,67.4859,67.4092,67.4475,12423.0
2019-06-13 11:30:00,70.36,70.4,70.34,70.38,5526.0,67.4284,67.4667,67.4092,67.4475,5526.0
2019-06-13 11:35:00,70.36,70.41,70.34,70.41,12411.0,67.4284,67.4763,67.4092,67.4763,12411.0
2019-06-13 11:40:00,70.41,70.49,70.39,70.39,7012.0,67.4763,67.553,67.4571,67.4571,7012.0
2019-06-13 11:45:00,70.39,70.46,70.39,70.42,4915.0,67.4571,67.5242,67.4571,67.4859,4915.0
2019-06-13 11:50:00,70.43,70.43,70.38,70.38,5052.0,67.4955,67.4955,67.4475,67.4475,5052.0
2019-06-13 11:55:00,70.38,70.43,70.36,70.4,7131.0,67.4475,67.4955,67.4284,67.4667,7131.0
2019-06-13 12:00:00,70.4,70.42,70.39,70.4,7307.0,67.4667,67.4859,67.4571,67.4667,7307.0
2019-06-13 12:05:00,70.4,70.42,70.35,70.36,8252.0,67.4667,67.4859,67.4188,67.4284,8252.0
2019-06-13 12:10:00,70.36,70.41,70.31,70.31,27090.0,67.4284,67.4763,67.3805,67.3805,27090.0
2019-06-13 12:15:00,70.33,70.36,70.3,70.35,16217.0,67.3996,67.4284,67.3709,67.4188,16217.0
2019-06-13 12:20:00,70.35,70.36,70.3,70.34,9748.0,67.4188,67.4284,67.3709,67.4092,9748.0
2019-06-13 12:25:00,70.35,70.4,70.3,70.3,12072.0,67.4188,67.4667,67.3709,67.3709,12072.0
2019-06-13 12:30:00,70.31,70.34,70.29,70.3,8415.0,67.3805,67.4092,67.3613,67.3709,8415.0
2019-06-13 12:35:00,70.28,70.28,70.14,70.27,17328.0,67.3517,67.3517,67.2175,67.3421,17328.0
2019-06-13 12:40:00,70.26,70.35,70.25,70.35,7202.0,67.3325,67.4188,67.323,67.4188,7202.0
2019-06-13 12:45:00,70.37,70.42,70.35,70.36,6975.0,67.438,67.4859,67.4188,67.4284,6975.0
2019-06-13 12:50:00,70.36,70.4,70.35,70.39,5502.0,67.4284,67.4667,67.4188,67.4571,5502.0
2019-06-13 12:55:00,70.37,70.38,70.35,70.37,6463.0,67.438,67.4475,67.4188,67.438,6463.0
2019-06-13 13:00:00,70.38,70.39,70.33,70.37,8364.0,67.4475,67.4571,67.3996,67.438,8364.0
2019-06-13 13:05:00,70.38,70.38,70.32,70.33,5407.0,67.4475,67.4475,67.39,67.3996,5407.0
2019-06-13 13:10:00,70.33,70.35,70.25,70.25,10817.0,67.3996,67.4188,67.323,67.323,10817.0
2019-06-13 13:15:00,70.25,70.28,70.22,70.24,6013.0,67.323,67.3517,67.2942,67.3134,6013.0
2019-06-13 13:20:00,70.23,70.26,70.2,70.22,15802.0,67.3038,67.3325,67.275,67.2942,15802.0
2019-06-13 13:25:00,70.2,70.25,70.19,70.22,9615.0,67.275,67.323,67.2655,67.2942,9615.0
2019-06-13 13:30:00,70.25,70.27,70.24,70.25,3452.0,67.323,67.3421,67.3134,67.323,3452.0
2019-06-13 13:35:00,70.25,70.27,70.23,70.24,6505.0,67.323,67.3421,67.3038,67.3134,6505.0
2019-06-13 13:40:00,70.23,70.24,70.17,70.17,4100.0,67.3038,67.3134,67.2463,67.2463,4100.0
2019-06-13 13:45:00,70.16,70.25,70.14,70.24,7930.0,67.2367,67.323,67.2175,67.3134,7930.0
2019-06-13 13:50:00,70.24,70.26,70.21,70.22,6108.0,67.3134,67.3325,67.2846,67.2942,6108.0
2019-06-13 13:55:00,70.23,70.23,70.18,70.19,5749.0,67.3038,67.3038,67.2559,67.2655,5749.0
2019-06-13 14:00:00,70.19,70.2,70.1,70.19,10364.0,67.2655,67.275,67.1792,67.2655,10364.0
2019-06-13 14:05:00,70.18,70.19,70.08,70.1,6424.0,67.2559,67.2655,67.16,67.1792,6424.0
2019-06-13 14:10:00,70.09,70.1,70.07,70.07,5814.0,67.1696,67.1792,67.1505,67.1505,5814.0
2019-06-13 14:15:00,70.09,70.09,69.96,69.99,8393.0,67.1696,67.1696,67.045,67.0738,8393.0
2019-06-13 14:20:00,70.02,70.06,70.01,70.06,3626.0,67.1025,67.1409,67.093,67.1409,3626.0
2019-06-13 14:25:00,70.06,70.07,70.03,70.06,9727.0,67.1409,67.1505,67.1121,67.1409,9727.0
2019-06-13 14:30:00,70.05,70.06,69.99,69.99,7954.0,67.1313,67.1409,67.0738,67.0738,7954.0
2019-06-13 14:35:00,69.98,70.0,69.92,69.98,9181.0,67.0642,67.0834,67.0067,67.0642,9181.0
2019-06-13 14:40:00,69.98,70.05,69.97,70.05,7556.0,67.0642,67.1313,67.0546,67.1313,7556.0
2019-06-13 14:45:00,70.05,70.05,70.01,70.04,6484.0,67.1313,67.1313,67.093,67.1217,6484.0
2019-06-13 14:50:00,70.05,70.06,69.98,69.98,4678.0,67.1313,67.1409,67.0642,67.0642,4678.0
2019-06-13 14:55:00,69.99,70.03,69.96,69.99,9584.0,67.0738,67.1121,67.045,67.0738,9584.0
2019-06-13 15:00:00,69.99,70.0,69.9,69.96,12341.0,67.0738,67.0834,66.9875,67.045,12341.0
2019-06-13 15:05:00,69.95,69.98,69.93,69.97,11628.0,67.0355,67.0642,67.0163,67.0546,11628.0
2019-06-13 15:10:00,69.98,70.0,69.93,69.96,10018.0,67.0642,67.0834,67.0163,67.045,10018.0
2019-06-13 15:15:00,69.94,69.95,69.89,69.94,11061.0,67.0259,67.0355,66.978,67.0259,11061.0
2019-06-13 15:20:00,69.95,70.03,69.94,70.0,11055.0,67.0355,67.1121,67.0259,67.0834,11055.0
2019-06-13 15:25:00,70.0,70.08,69.99,70.06,13553.0,67.0834,67.16,67.0738,67.1409,13553.0
2019-06-13 15:30:00,70.06,70.15,70.04,70.13,13248.0,67.1409,67.2271,67.1217,67.208,13248.0
2019-06-13 15:35:00,70.13,70.18,70.12,70.17,19236.0,67.208,67.2559,67.1984,67.2463,19236.0
2019-06-13 15:40:00,70.16,70.21,70.15,70.2,27417.0,67.2367,67.2846,67.2271,67.275,27417.0
2019-06-13 15:45:00,70.2,70.22,70.13,70.16,26711.0,67.275,67.2942,67.208,67.2367,26711.0
2019-06-13 15:50:00,70.16,70.22,70.11,70.19,53963.0,67.2367,67.2942,67.1888,67.2655,53963.0
2019-06-13 15:55:00,70.19,70.33,70.15,70.31,98541.0,67.2655,67.3996,67.2271,67.3805,98541.0
2019-06-14 09:30:00,70.31,70.45,70.05,70.08,21077.0,67.3805,67.5146,67.1313,67.16,21077.0
2019-06-14 09:35:00,70.09,70.31,70.09,70.27,20605.0,67.1696,67.3805,67.1696,67.3421,20605.0
2019-06-14 09:40:00,70.26,70.28,70.08,70.09,5567.0,67.3325,67.3517,67.16,67.1696,5567.0
2019-06-14 09:45:00,70.05,70.06,69.95,69.97,5746.0,67.1313,67.1409,67.0355,67.0546,5746.0
2019-06-14 09:50:00,69.99,70.07,69.98,70.05,9796.0,67.0738,67.1505,67.0642,67.1313,9796.0
2019-06-14 09:55:00,70.03,70.43,70.03,70.39,15221.0,67.1121,67.4955,67.1121,67.4571,15221.0
2019-06-14 10:00:00,70.34,70.38,70.13,70.15,5370.0,67.4092,67.4475,67.208,67.2271,5370.0
2019-06-14 10:05:00,70.17,70.26,70.15,70.24,18811.0,67.2463,67.3325,67.2271,67.3134,18811.0
2019-06-14 10:10:00,70.24,70.3,70.15,70.15,16100.0,67.3134,67.3709,67.2271,67.2271,16100.0
2019-06-14 10:15:00,70.15,70.22,70.12,70.18,7598.0,67.2271,67.2942,67.1984,67.2559,7598.0
2019-06-14 10:20:00,70.17,70.26,70.15,70.18,6400.0,67.2463,67.3325,67.2271,67.2559,6400.0
2019-06-14 10:25:00,70.19,70.2,70.17,70.2,2400.0,67.2655,67.275,67.2463,67.275,2400.0
2019-06-14 10:30:00,70.2,70.24,70.17,70.2,9621.0,67.275,67.3134,67.2463,67.275,9621.0
2019-06-14 10:35:00,70.2,70.2,70.09,70.17,13703.0,67.275,67.275,67.1696,67.2463,13703.0
2019-06-14 10:40:00,70.17,70.2,70.15,70.19,7435.0,67.2463,67.275,67.2271,67.2655,7435.0
2019-06-14 10:45:00,70.17,70.22,70.13,70.21,11110.0,67.2463,67.2942,67.208,67.2846,11110.0
2019-06-14 10:50:00,70.23,70.28,70.16,70.21,12886.0,67.3038,67.3517,67.2367,67.2846,12886.0
2019-06-14 10:55:00,70.21,70.21,70.14,70.2,8906.0,67.2846,67.2846,67.2175,67.275,8906.0
2019-06-14 11:00:00,70.19,70.19,70.13,70.16,7590.0,67.2655,67.2655,67.208,67.2367,7590.0
2019-06-14 11:05:00,70.16,70.16,70.08,70.11,5150.0,67.2367,67.2367,67.16,67.1888,5150.0
2019-06-14 11:10:00,70.11,70.13,70.05,70.11,13465.0,67.1888,67.208,67.1313,67.1888,13465.0
2019-06-14 11:15:00,70.09,70.2,70.07,70.2,7902.0,67.1696,67.275,67.1505,67.275,7902.0
2019-06-14 11:20:00,70.19,70.29,70.19,70.29,15857.0,67.2655,67.3613,67.2655,67.3613,15857.0
2019-06-14 11:25:00,70.3,70.3,70.24,70.28,7062.0,67.3709,67.3709,67.3134,67.3517,7062.0
2019-06-14 11:30:00,70.28,70.3,70.23,70.29,31469.0,67.3517,67.3709,67.3038,67.3613,31469.0
2019-06-14 11:35:00,70.28,70.28,70.18,70.26,7235.0,67.3517,67.3517,67.2559,67.3325,7235.0
2019-06-14 11:40:00,70.26,70.27,70.21,70.26,4921.0,67.3325,67.3421,67.2846,67.3325,4921.0
2019-06-14 11:45:00,70.25,70.34,70.24,70.34,10656.0,67.323,67.4092,67.3134,67.4092,10656.0
2019-06-14 11:50:00,70.34,70.38,70.27,70.33,8565.0,67.4092,67.4475,67.3421,67.3996,8565.0
2019-06-14 11:55:00,70.33,70.35,70.26,70.29,7981.0,67.3996,67.4188,67.3325,67.3613,7981.0
2019-06-14 12:00:00,70.28,70.28,70.21,70.21,2100.0,67.3517,67.3517,67.2846,67.2846,2100.0
2019-06-14 12:05:00,70.21,70.21,70.08,70.1,7170.0,67.2846,67.2846,67.16,67.1792,7170.0
2019-06-14 12:10:00,70.11,70.12,70.07,70.07,2260.0,67.1888,67.1984,67.1505,67.1505,2260.0
2019-06-14 12:15:00,70.07,70.07,70.04,70.05,3987.0,67.1505,67.1505,67.1217,67.1313,3987.0
2019-06-14 12:20:00,70.04,70.1,70.04,70.09,4088.0,67.1217,67.1792,67.1217,67.1696,4088.0
2019-06-14 12:25:00,70.07,70.12,70.06,70.12,4120.0,67.1505,67.1984,67.1409,67.1984,4120.0
2019-06-14 12:30:00,70.1,70.13,70.1,70.13,2178.0,67.1792,67.208,67.1792,67.208,2178.0
2019-06-14 12:35:00,70.13,70.13,70.09,70.12,1881.0,67.208,67.208,67.1696,67.1984,1881.0
2019-06-14 12:40:00,70.1,70.1,70.04,70.05,4346.0,67.1792,67.1792,67.1217,67.1313,4346.0
2019-06-14 12:45:00,70.04,70.07,70.02,70.06,3582.0,67.1217,67.1505,67.1025,67.1409,3582.0
2019-06-14 12:50:00,70.06,70.12,70.05,70.08,6500.0,67.1409,67.1984,67.1313,67.16,6500.0
2019-06-14 12:55:00,70.07,70.09,70.06,70.07,1725.0,67.1505,67.1696,67.1409,67.1505,1725.0
2019-06-14 13:00:00,70.07,70.07,70.05,70.06,3525.0,67.1505,67.1505,67.1313,67.1409,3525.0
2019-06-14 13:05:00,70.06,70.07,70.04,70.06,2654.0,67.1409,67.1505,67.1217,67.1409,2654.0
2019-06-14 13:10:00,70.06,70.06,70.01,70.02,6205.0,67.1409,67.1409,67.093,67.1025,6205.0
2019-06-14 13:15:00,70.03,70.03,69.99,70.02,5986.0,67.1121,67.1121,67.0738,67.1025,5986.0
2019-06-14 13:20:00,70.02,70.04,70.0,70.04,6758.0,67.1025,67.1217,67.0834,67.1217,6758.0
2019-06-14 13:25:00,70.03,70.04,69.99,69.99,1400.0,67.1121,67.1217,67.0738,67.0738,1400.0
2019-06-14 13:30:00,69.98,69.99,69.96,69.96,1776.0,67.0642,67.0738,67.045,67.045,1776.0
2019-06-14 13:35:00,69.95,69.96,69.94,69.96,3758.0,67.0355,67.045,67.0259,67.045,3758.0
2019-06-14 13:40:00,69.96,69.96,69.89,69.89,4444.0,67.045,67.045,66.978,66.978,4444.0
2019-06-14 13:45:00,69.91,69.91,69.85,69.88,3404.0,66.9971,66.9971,66.9396,66.9684,3404.0
2019-06-14 13:50:00,69.88,69.89,69.87,69.89,5417.0,66.9684,66.978,66.9588,66.978,5417.0
2019-06-14 13:55:00,69.89,69.89,69.83,69.84,7458.0,66.978,66.978,66.9205,66.93,7458.0
2019-06-14 14:00:00,69.84,69.9,69.83,69.9,4190.0,66.93,66.9875,66.9205,66.9875,4190.0
2019-06-14 14:05:00,69.88,69.88,69.85,69.87,3883.0,66.9684,66.9684,66.9396,66.9588,3883.0
2019-06-14 14:10:00,69.87,69.88,69.77,69.78,5221.0,66.9588,66.9684,66.863,66.8725,5221.0
2019-06-14 14:15:00,69.79,69.9,69.79,69.87,10250.0,66.8821,66.9875,66.8821,66.9588,10250.0
2019-06-14 14:20:00,69.86,69.86,69.81,69.83,15847.0,66.9492,66.9492,66.9013,66.9205,15847.0
2019-06-14 14:25:00,69.82,69.84,69.77,69.81,8593.0,66.9109,66.93,66.863,66.9013,8593.0
2019-06-14 14:30:00,69.82,69.83,69.75,69.79,8902.0,66.9109,66.9205,66.8438,66.8821,8902.0
2019-06-14 14:35:00,69.78,69.8,69.74,69.78,3362.0,66.8725,66.8917,66.8342,66.8725,3362.0
2019-06-14 14:40:00,69.78,69.82,69.76,69.77,9755.0,66.8725,66.9109,66.8534,66.863,9755.0
2019-06-14 14:45:00,69.77,69.81,69.77,69.8,12001.0,66.863,66.9013,66.863,66.8917,12001.0
2019-06-14 14:50:00,69.8,69.82,69.78,69.79,7328.0,66.8917,66.9109,66.8725,66.8821,7328.0
2019-06-14 14:55:00,69.79,69.84,69.79,69.84,9620.0,66.8821,66.93,66.8821,66.93,9620.0
2019-06-14 15:00:00,69.84,69.89,69.83,69.86,11591.0,66.93,66.978,66.9205,66.9492,11591.0
2019-06-14 15:05:00,69.85,69.89,69.83,69.88,3516.0,66.9396,66.978,66.9205,66.9684,3516.0
2019-06-14 15:10:00,69.88,69.91,69.87,69.91,8471.0,66.9684,66.9971,66.9588,66.9971,8471.0
2019-06-14 15:15:00,69.9,69.96,69.9,69.95,13427.0,66.9875,67.045,66.9875,67.0355,13427.0
2019-06-14 15:20:00,69.95,70.07,69.95,70.07,12990.0,67.0355,67.1505,67.0355,67.1505,12990.0
2019-06-14 15:25:00,70.06,70.13,70.05,70.12,9200.0,67.1409,67.208,67.1313,67.1984,9200.0
2019-06-14 15:30:00,70.12,70.18,70.1,70.18,14077.0,67.1984,67.2559,67.1792,67.2559,14077.0
2019-06-14 15:35:00,70.19,70.21,70.14,70.15,18425.0,67.2655,67.2846,67.2175,67.2271,18425.0
2019-06-14 15:40:00,70.14,70.14,69.99,70.04,24606.0,67.2175,67.2175,67.0738,67.1217,24606.0
2019-06-14 15:45:00,70.04,70.11,70.02,70.06,16694.0,67.1217,67.1888,67.1025,67.1409,16694.0
2019-06-14 15:50:00,70.07,70.11,70.05,70.09,35448.0,67.1505,67.1888,67.1313,67.1696,35448.0
2019-06-14 15:55:00,70.08,70.1,69.97,69.97,98089.0,67.16,67.1792,67.0546,67.0546,98089.0
2019-06-17 09:30:00,70.25,70.31,70.11,70.3,12630.0,67.323,67.3805,67.1888,67.3709,12630.0
2019-06-17 09:35:00,70.27,70.3,70.12,70.2,6045.0,67.3421,67.3709,67.1984,67.275,6045.0
2019-06-17 09:40:00,70.21,70.25,70.1,70.16,5900.0,67.2846,67.323,67.1792,67.2367,5900.0
2019-06-17 09:45:00,70.24,70.28,70.19,70.23,11026.0,67.3134,67.3517,67.2655,67.3038,11026.0
2019-06-17 09:50:00,70.25,70.28,70.16,70.28,7002.0,67.323,67.3517,67.2367,67.3517,7002.0
2019-06-17 09:55:00,70.27,70.47,70.25,70.25,13465.0,67.3421,67.5338,67.323,67.323,13465.0
2019-06-17 10:00:00,70.28,70.36,70.24,70.31,4225.0,67.3517,67.4284,67.3134,67.3805,4225.0
2019-06-17 10:05:00,70.31,70.38,70.3,70.32,6480.0,67.3805,67.4475,67.3709,67.39,6480.0
2019-06-17 10:10:00,70.32,70.38,70.32,70.32,6079.0,67.39,67.4475,67.39,67.39,6079.0
2019-06-17 10:15:00,70.33,70.35,70.29,70.31,11849.0,67.3996,67.4188,67.3613,67.3805,11849.0
2019-06-17 10:20:00,70.31,70.45,70.3,70.45,15711.0,67.3805,67.5146,67.3709,67.5146,15711.0
2019-06-17 10:25:00,70.42,70.54,70.37,70.41,14532.0,67.4859,67.6009,67.438,67.4763,14532.0
2019-06-17 10:30:00,70.42,70.42,70.36,70.38,7452.0,67.4859,67.4859,67.4284,67.4475,7452.0
2019-06-17 10:35:00,70.38,70.42,70.26,70.29,12612.0,67.4475,67.4859,67.3325,67.3613,12612.0
2019-06-17 10:40:00,70.29,70.38,70.27,70.34,6259.0,67.3613,67.4475,67.3421,67.4092,6259.0
2019-06-17 10:45:00,70.32,70.33,70.23,70.31,7511.0,67.39,67.3996,67.3038,67.3805,7511.0
2019-06-17 10:50:00,70.32,70.35,70.28,70.31,8874.0,67.39,67.4188,67.3517,67.3805,8874.0
2019-06-17 10:55:00,70.28,70.29,70.09,70.16,6704.0,67.3517,67.3613,67.1696,67.2367,6704.0
2019-06-17 11:00:00,70.16,70.2,70.12,70.16,10840.0,67.2367,67.275,67.1984,67.2367,10840.0
2019-06-17 11:05:00,70.17,70.17,70.0,70.01,5814.0,67.2463,67.2463,67.0834,67.093,5814.0
2019-06-17 11:10:00,70.01,70.1,70.0,70.07,10500.0,67.093,67.1792,67.0834,67.1505,10500.0
2019-06-17 11:15:00,70.08,70.18,70.08,70.15,11729.0,67.16,67.2559,67.16,67.2271,11729.0
2019-06-17 11:20:00,70.17,70.17,70.07,70.09,11719.0,67.2463,67.2463,67.1505,67.1696,11719.0
2019-06-17 11:25:00,70.07,70.12,70.06,70.09,13350.0,67.1505,67.1984,67.1409,67.1696,13350.0
2019-06-17 11:30:00,70.08,70.11,70.01,70.01,4533.0,67.16,67.1888,67.093,67.093,4533.0
2019-06-17 11:35:00,70.0,70.0,69.91,69.93,5565.0,67.0834,67.0834,66.9971,67.0163,5565.0
2019-06-17 11:40:00,69.94,69.94,69.89,69.92,8299.0,67.0259,67.0259,66.978,67.0067,8299.0
2019-06-17 11:45:00,69.92,70.08,69.91,70.06,16970.0,67.0067,67.16,66.9971,67.1409,16970.0
2019-06-17 11:50:00,70.08,70.13,70.0,70.0,9575.0,67.16,67.208,67.0834,67.0834,9575.0
2019-06-17 11:55:00,69.96,70.04,69.96,70.04,6672.0,67.045,67.1217,67.045,67.1217,6672.0
2019-06-17 12:00:00,70.02,70.11,70.01,70.05,14100.0,67.1025,67.1888,67.093,67.1313,14100.0
2019-06-17 12:05:00,70.03,70.07,70.01,70.03,2100.0,67.1121,67.1505,67.093,67.1121,2100.0
2019-06-17 12:10:00,70.03,70.1,70.03,70.09,20506.0,67.1121,67.1792,67.1121,67.1696,20506.0
2019-06-17 12:15:00,70.08,70.11,70.04,70.11,4295.0,67.16,67.1888,67.1217,67.1888,4295.0
2019-06-17 12:20:00,70.12,70.13,70.07,70.12,4606.0,67.1984,67.208,67.1505,67.1984,4606.0
2019-06-17 12:25:00,70.13,70.22,70.1,70.2,7269.0,67.208,67.2942,67.1792,67.275,7269.0
2019-06-17 12:30:00,70.21,70.29,70.21,70.29,8538.0,67.2846,67.3613,67.2846,67.3613,8538.0
2019-06-17 12:35:00,70.3,70.44,70.29,70.4,11223.0,67.3709,67.505,67.3613,67.4667,11223.0
2019-06-17 12:40:00,70.41,70.48,70.4,70.48,12127.0,67.4763,67.5434,67.4667,67.5434,12127.0
2019-06-17 12:45:00,70.48,70.49,70.44,70.46,8421.0,67.5434,67.553,67.505,67.5242,8421.0
2019-06-17 12:50:00,70.47,70.47,70.42,70.43,5238.0,67.5338,67.5338,67.4859,67.4955,5238.0
2019-06-17 12:55:00,70.44,70.51,70.42,70.48,7724.0,67.505,67.5721,67.4859,67.5434,7724.0
2019-06-17 13:00:00,70.49,70.54,70.46,70.51,12010.0,67.553,67.6009,67.5242,67.5721,12010.0
2019-06-17 13:05:00,70.52,70.54,70.47,70.5,9893.0,67.5817,67.6009,67.5338,67.5625,9893.0
2019-06-17 13:10:00,70.48,70.52,70.47,70.52,12223.0,67.5434,67.5817,67.5338,67.5817,12223.0
2019-06-17 13:15:00,70.52,70.53,70.42,70.46,6300.0,67.5817,67.5913,67.4859,67.5242,6300.0
2019-06-17 13:20:00,70.45,70.46,70.38,70.41,7164.0,67.5146,67.5242,67.4475,67.4763,7164.0
2019-06-17 13:25:00,70.39,70.42,70.37,70.41,2518.0,67.4571,67.4859,67.438,67.4763,2518.0
2019-06-17 13:30:00,70.4,70.42,70.39,70.4,3150.0,67.4667,67.4859,67.4571,67.4667,3150.0
2019-06-17 13:35:00,70.41,70.42,70.39,70.42,4288.0,67.4763,67.4859,67.4571,67.4859,4288.0
2019-06-17 13:40:00,70.41,70.42,70.39,70.39,10414.0,67.4763,67.4859,67.4571,67.4571,10414.0
2019-06-17 13:45:00,70.39,70.4,70.36,70.39,5019.0,67.4571,67.4667,67.4284,67.4571,5019.0
2019-06-17 13:50:00,70.39,70.41,70.39,70.41,3275.0,67.4571,67.4763,67.4571,67.4763,3275.0
2019-06-17 13:55:00,70.42,70.45,70.41,70.42,3019.0,67.4859,67.5146,67.4763,67.4859,3019.0
2019-06-17 14:00:00,70.41,70.5,70.4,70.48,6403.0,67.4763,67.5625,67.4667,67.5434,6403.0
2019-06-17 14:05:00,70.48,70.49,70.38,70.43,7131.0,67.5434,67.553,67.4475,67.4955,7131.0
2019-06-17 14:10:00,70.42,70.46,70.42,70.46,2321.0,67.4859,67.5242,67.4859,67.5242,2321.0
2019-06-17 14:15:00,70.46,70.55,70.46,70.55,10475.0,67.5242,67.6105,67.5242,67.6105,10475.0
2019-06-17 14:20:00,70.55,70.6,70.55,70.58,6960.0,67.6105,67.6584,67.6105,67.6392,6960.0
2019-06-17 14:25:00,70.58,70.58,70.48,70.48,4475.0,67.6392,67.6392,67.5434,67.5434,4475.0
2019-06-17 14:30:00,70.48,70.5,70.45,70.45,3242.0,67.5434,67.5625,67.5146,67.5146,3242.0
2019-06-17 14:35:00,70.43,70.48,70.42,70.46,8335.0,67.4955,67.5434,67.4859,67.5242,8335.0
2019-06-17 14:40:00,70.47,70.51,70.46,70.51,4100.0,67.5338,67.5721,67.5242,67.5721,4100.0
2019-06-17 14:45:00,70.51,70.54,70.48,70.5,4131.0,67.5721,67.6009,67.5434,67.5625,4131.0
2019-06-17 14:50:00,70.5,70.5,70.42,70.42,3140.0,67.5625,67.5625,67.4859,67.4859,3140.0
2019-06-17 14:55:00,70.42,70.42,70.35,70.36,9015.0,67.4859,67.4859,67.4188,67.4284,9015.0
2019-06-17 15:00:00,70.37,70.4,70.37,70.39,9931.0,67.438,67.4667,67.438,67.4571,9931.0
2019-06-17 15:05:00,70.38,70.42,70.37,70.42,5637.0,67.4475,67.4859,67.438,67.4859,5637.0
2019-06-17 15:10:00,70.42,70.43,70.36,70.39,7103.0,67.4859,67.4955,67.4284,67.4571,7103.0
2019-06-17 15:15:00,70.4,70.4,70.32,70.32,9772.0,67.4667,67.4667,67.39,67.39,9772.0
2019-06-17 15:20:00,70.32,70.38,70.29,70.36,7261.0,67.39,67.4475,67.3613,67.4284,7261.0
2019-06-17 15:25:00,70.36,70.42,70.32,70.4,11498.0,67.4284,67.4859,67.39,67.4667,11498.0
2019-06-17 15:30:00,70.4,70.44,70.34,70.43,14801.0,67.4667,67.505,67.4092,67.4955,14801.0
2019-06-17 15:35:00,70.43,70.43,70.35,70.38,15615.0,67.4955,67.4955,67.4188,67.4475,15615.0
2019-06-17 15:40:00,70.37,70.39,70.36,70.37,18784.0,67.438,67.4571,67.4284,67.438,18784.0
2019-06-17 15:45:00,70.37,70.38,70.29,70.29,10946.0,67.438,67.4475,67.3613,67.3613,10946.0
2019-06-17 15:50:00,70.28,70.29,70.21,70.23,56284.0,67.3517,67.3613,67.2846,67.3038,56284.0
2019-06-17 15:55:00,70.23,70.32,70.22,70.29,58991.0,67.3038,67.39,67.2942,67.3613,58991.0
2019-06-18 09:30:00,70.8,70.84,70.57,70.75,15163.0,67.85,67.8884,67.6296,67.8021,15163.0
2019-06-18 09:35:00,70.74,70.94,70.62,70.82,10160.0,67.7925,67.9842,67.6775,67.8692,10160.0
2019-06-18 09:40:00,70.83,71.61,70.78,71.61,55663.0,67.8788,68.6263,67.8309,68.6263,55663.0
2019-06-18 09:45:00,71.6,71.69,71.5,71.66,29411.0,68.6167,68.703,68.5209,68.6742,29411.0
2019-06-18 09:50:00,71.69,71.71,71.59,71.59,8632.0,68.703,68.7221,68.6071,68.6071,8632.0
2019-06-18 09:55:00,71.6,71.6,71.32,71.45,12449.0,68.6167,68.6167,68.3484,68.473,12449.0
2019-06-18 10:00:00,71.47,71.57,71.43,71.44,7487.0,68.4921,68.588,68.4538,68.4634,7487.0
2019-06-18 10:05:00,71.48,71.53,71.39,71.39,11517.0,68.5017,68.5496,68.4155,68.4155,11517.0
2019-06-18 10:10:00,71.42,71.43,71.31,71.35,16899.0,68.4442,68.4538,68.3388,68.3771,16899.0
2019-06-18 10:15:00,71.39,71.46,71.35,71.46,7117.0,68.4155,68.4825,68.3771,68.4825,7117.0
2019-06-18 10:20:00,71.48,71.53,71.46,71.48,8282.0,68.5017,68.5496,68.4825,68.5017,8282.0
2019-06-18 10:25:00,71.49,71.6,71.46,71.6,7040.0,68.5113,68.6167,68.4825,68.6167,7040.0
2019-06-18 10:30:00,71.59,71.7,71.57,71.65,11128.0,68.6071,68.7125,68.588,68.6646,11128.0
2019-06-18 10:35:00,71.65,71.74,71.64,71.69,10420.0,68.6646,68.7509,68.655,68.703,10420.0
2019-06-18 10:40:00,71.69,71.8,71.67,71.79,12531.0,68.703,68.8084,68.6838,68.7988,12531.0
2019-06-18 10:45:00,71.8,71.83,71.74,71.75,13519.0,68.8084,68.8371,68.7509,68.7605,13519.0
2019-06-18 10:50:00,71.77,71.81,71.72,71.77,19836.0,68.7796,68.818,68.7317,68.7796,19836.0
2019-06-18 10:55:00,71.78,71.78,71.57,71.58,7454.0,68.7892,68.7892,68.588,68.5975,7454.0
2019-06-18 11:00:00,71.58,71.77,71.57,71.77,23015.0,68.5975,68.7796,68.588,68.7796,23015.0
2019-06-18 11:05:00,71.78,72.01,71.75,71.81,39943.0,68.7892,69.0096,68.7605,68.818,39943.0
2019-06-18 11:10:00,71.8,71.84,71.74,71.78,11981.0,68.8084,68.8467,68.7509,68.7892,11981.0
2019-06-18 11:15:00,71.77,71.82,71.75,71.76,5566.0,68.7796,68.8275,68.7605,68.77,5566.0
2019-06-18 11:20:00,71.77,71.78,71.52,71.53,28058.0,68.7796,68.7892,68.54,68.5496,28058.0
2019-06-18 11:25:00,71.55,71.77,71.55,71.77,16265.0,68.5688,68.7796,68.5688,68.7796,16265.0
2019-06-18 11:30:00,71.76,71.86,71.75,71.76,15778.0,68.77,68.8659,68.7605,68.77,15778.0
2019-06-18 11:35:00,71.76,71.78,71.66,71.78,6446.0,68.77,68.7892,68.6742,68.7892,6446.0
2019-06-18 11:40:00,71.78,71.82,71.76,71.82,4692.0,68.7892,68.8275,68.77,68.8275,4692.0
2019-06-18 11:45:00,71.81,71.81,71.7,71.74,6451.0,68.818,68.818,68.7125,68.7509,6451.0
2019-06-18 11:50:00,71.75,71.82,71.75,71.79,16232.0,68.7605,68.8275,68.7605,68.7988,16232.0
2019-06-18 11:55:00,71.81,71.82,71.74,71.77,6072.0,68.818,68.8275,68.7509,68.7796,6072.0
2019-06-18 12:00:00,71.77,71.84,71.74,71.74,4700.0,68.7796,68.8467,68.7509,68.7509,4700.0
2019-06-18 12:05:00,71.77,71.79,71.76,71.76,5000.0,68.7796,68.7988,68.77,68.77,5000.0
2019-06-18 12:10:00,71.78,71.92,71.78,71.92,7849.0,68.7892,68.9234,68.7892,68.9234,7849.0
2019-06-18 12:15:00,71.93,71.95,71.84,71.88,10161.0,68.933,68.9521,68.8467,68.885,10161.0
2019-06-18 12:20:00,71.88,71.95,71.88,71.95,4114.0,68.885,68.9521,68.885,68.9521,4114.0
2019-06-18 12:25:00,71.94,71.95,71.88,71.91,4287.0,68.9425,68.9521,68.885,68.9138,4287.0
2019-06-18 12:30:00,71.9,71.94,71.87,71.92,9567.0,68.9042,68.9425,68.8755,68.9234,9567.0
2019-06-18 12:35:00,71.93,71.93,71.87,71.87,6367.0,68.933,68.933,68.8755,68.8755,6367.0
2019-06-18 12:40:00,71.87,71.95,71.87,71.88,10976.0,68.8755,68.9521,68.8755,68.885,10976.0
2019-06-18 12:45:00,71.89,71.9,71.84,71.88,7178.0,68.8946,68.9042,68.8467,68.885,7178.0
2019-06-18 12:50:00,71.88,71.9,71.83,71.85,5384.0,68.885,68.9042,68.8371,68.8563,5384.0
2019-06-18 12:55:00,71.84,71.88,71.83,71.85,3501.0,68.8467,68.885,68.8371,68.8563,3501.0
2019-06-18 13:00:00,71.85,71.88,71.81,71.81,5923.0,68.8563,68.885,68.818,68.818,5923.0
2019-06-18 13:05:00,71.79,71.82,71.73,71.82,10672.0,68.7988,68.8275,68.7413,68.8275,10672.0
2019-06-18 13:10:00,71.82,71.86,71.81,71.81,4796.0,68.8275,68.8659,68.818,68.818,4796.0
2019-06-18 13:15:00,71.81,71.83,71.76,71.8,7628.0,68.818,68.8371,68.77,68.8084,7628.0
2019-06-18 13:20:00,71.78,71.81,71.76,71.8,20604.0,68.7892,68.818,68.77,68.8084,20604.0
2019-06-18 13:25:00,71.8,71.8,71.77,71.79,6790.0,68.8084,68.8084,68.7796,68.7988,6790.0
2019-06-18 13:30:00,71.8,71.83,71.77,71.77,6357.0,68.8084,68.8371,68.7796,68.7796,6357.0
2019-06-18 13:35:00,71.77,71.8,71.76,71.78,6507.0,68.7796,68.8084,68.77,68.7892,6507.0
2019-06-18 13:40:00,71.78,71.8,71.72,71.74,9921.0,68.7892,68.8084,68.7317,68.7509,9921.0
2019-06-18 13:45:00,71.74,71.79,71.74,71.79,9725.0,68.7509,68.7988,68.7509,68.7988,9725.0
2019-06-18 13:50:00,71.79,71.82,71.78,71.82,5471.0,68.7988,68.8275,68.7892,68.8275,5471.0
2019-06-18 13:55:00,71.83,71.83,71.76,71.77,12157.0,68.8371,68.8371,68.77,68.7796,12157.0
2019-06-18 14:00:00,71.78,71.82,71.78,71.81,6229.0,68.7892,68.8275,68.7892,68.818,6229.0
2019-06-18 14:05:00,71.82,71.99,71.79,71.98,16835.0,68.8275,68.9905,68.7988,68.9809,16835.0
2019-06-18 14:10:00,71.99,72.03,71.97,72.0,22149.0,68.9905,69.0288,68.9713,69.0,22149.0
2019-06-18 14:15:00,72.0,72.01,71.96,72.0,13179.0,69.0,69.0096,68.9617,69.0,13179.0
2019-06-18 14:20:00,72.0,72.04,71.97,72.03,15706.0,69.0,69.0384,68.9713,69.0288,15706.0
2019-06-18 14:25:00,72.05,72.1,72.02,72.09,15724.0,69.048,69.0959,69.0192,69.0863,15724.0
2019-06-18 14:30:00,72.08,72.14,72.06,72.07,11808.0,69.0767,69.1342,69.0575,69.0671,11808.0
2019-06-18 14:35:00,72.06,72.11,72.05,72.1,11352.0,69.0575,69.1055,69.048,69.0959,11352.0
2019-06-18 14:40:00,72.1,72.14,72.09,72.12,14496.0,69.0959,69.1342,69.0863,69.115,14496.0
2019-06-18 14:45:00,72.1,72.12,72.1,72.1,7924.0,69.0959,69.115,69.0959,69.0959,7924.0
2019-06-18 14:50:00,72.11,72.11,72.07,72.11,12693.0,69.1055,69.1055,69.0671,69.1055,12693.0
2019-06-18 14:55:00,72.1,72.13,72.08,72.12,19913.0,69.0959,69.1246,69.0767,69.115,19913.0
2019-06-18 15:00:00,72.12,72.2,72.12,72.13,16525.0,69.115,69.1917,69.115,69.1246,16525.0
2019-06-18 15:05:00,72.14,72.21,72.13,72.15,13568.0,69.1342,69.2013,69.1246,69.1438,13568.0
2019-06-18 15:10:00,72.16,72.2,72.14,72.17,13406.0,69.1534,69.1917,69.1342,69.163,13406.0
2019-06-18 15:15:00,72.17,72.19,72.1,72.19,33363.0,69.163,69.1821,69.0959,69.1821,33363.0
2019-06-18 15:20:00,72.19,72.22,72.17,72.22,16067.0,69.1821,69.2109,69.163,69.2109,16067.0
2019-06-18 15:25:00,72.22,72.22,72.12,72.14,22234.0,69.2109,69.2109,69.115,69.1342,22234.0
2019-06-18 15:30:00,72.12,72.14,71.98,71.99,24927.0,69.115,69.1342,68.9809,68.9905,24927.0
2019-06-18 15:35:00,71.99,72.06,71.99,72.02,22031.0,68.9905,69.0575,68.9905,69.0192,22031.0
2019-06-18 15:40:00,72.01,72.06,71.98,72.05,27686.0,69.0096,69.0575,68.9809,69.048,27686.0
2019-06-18 15:45:00,72.05,72.06,71.95,71.95,29581.0,69.048,69.0575,68.9521,68.9521,29581.0
2019-06-18 15:50:00,71.95,72.0,71.86,71.93,64225.0,68.9521,69.0,68.8659,68.933,64225.0
2019-06-18 15:55:00,71.91,71.94,71.83,71.91,125567.0,68.9138,68.9425,68.8371,68.9138,125567.0
2019-06-19 09:30:00,71.89,72.17,71.89,72.08,15747.0,68.8946,69.163,68.8946,69.0767,15747.0
2019-06-19 09:35:00,72.12,72.14,71.89,72.14,4667.0,69.115,69.1342,68.8946,69.1342,4667.0
2019-06-19 09:40:00,72.15,72.36,72.05,72.36,5806.0,69.1438,69.345,69.048,69.345,5806.0
2019-06-19 09:45:00,72.34,72.34,72.14,72.17,13585.0,69.3259,69.3259,69.1342,69.163,13585.0
2019-06-19 09:50:00,72.17,72.3,72.16,72.22,8516.0,69.163,69.2875,69.1534,69.2109,8516.0
2019-06-19 09:55:00,72.22,72.25,71.96,72.06,13874.0,69.2109,69.2396,68.9617,69.0575,13874.0
2019-06-19 10:00:00,72.09,72.11,71.94,72.07,11115.0,69.0863,69.1055,68.9425,69.0671,11115.0
2019-06-19 10:05:00,72.08,72.18,72.07,72.16,17022.0,69.0767,69.1725,69.0671,69.1534,17022.0
2019-06-19 10:10:00,72.17,72.35,72.15,72.32,11133.0,69.163,69.3355,69.1438,69.3067,11133.0
2019-06-19 10:15:00,72.36,72.46,72.33,72.45,17900.0,69.345,69.4409,69.3163,69.4313,17900.0
2019-06-19 10:20:00,72.45,72.55,72.42,72.5,9240.0,69.4313,69.5271,69.4025,69.4792,9240.0
2019-06-19 10:25:00,72.48,72.55,72.42,72.48,9858.0,69.46,69.5271,69.4025,69.46,9858.0
2019-06-19 10:30:00,72.45,72.47,72.24,72.29,11603.0,69.4313,69.4505,69.23,69.278,11603.0
2019-06-19 10:35:00,72.3,72.31,72.14,72.17,8051.0,69.2875,69.2971,69.1342,69.163,8051.0
2019-06-19 10:40:00,72.17,72.17,72.02,72.11,17954.0,69.163,69.163,69.0192,69.1055,17954.0
2019-06-19 10:45:00,72.11,72.22,72.08,72.17,11690.0,69.1055,69.2109,69.0767,69.163,11690.0
2019-06-19 10:50:00,72.16,72.3,72.13,72.29,10878.0,69.1534,69.2875,69.1246,69.278,10878.0
2019-06-19 10:55:00,72.29,72.32,72.22,72.24,9110.0,69.278,69.3067,69.2109,69.23,9110.0
2019-06-19 11:00:00,72.26,72.31,72.21,72.26,15666.0,69.2492,69.2971,69.2013,69.2492,15666.0
2019-06-19 11:05:00,72.26,72.3,72.22,72.3,9297.0,69.2492,69.2875,69.2109,69.2875,9297.0
2019-06-19 11:10:00,72.3,72.36,72.24,72.36,12492.0,69.2875,69.345,69.23,69.345,12492.0
2019-06-19 11:15:00,72.35,72.43,72.33,72.39,9921.0,69.3355,69.4121,69.3163,69.3738,9921.0
2019-06-19 11:20:00,72.39,72.52,72.39,72.52,9619.0,69.3738,69.4984,69.3738,69.4984,9619.0
2019-06-19 11:25:00,72.49,72.52,72.44,72.52,8796.0,69.4696,69.4984,69.4217,69.4984,8796.0
2019-06-19 11:30:00,72.52,72.64,72.48,72.6,27885.0,69.4984,69.6134,69.46,69.575,27885.0
2019-06-19 11:35:00,72.62,72.62,72.36,72.36,20429.0,69.5942,69.5942,69.345,69.345,20429.0
2019-06-19 11:40:00,72.37,72.39,72.31,72.37,8877.0,69.3546,69.3738,69.2971,69.3546,8877.0
2019-06-19 11:45:00,72.37,72.42,72.35,72.41,7246.0,69.3546,69.4025,69.3355,69.393,7246.0
2019-06-19 11:50:00,72.41,72.46,72.39,72.41,15162.0,69.393,69.4409,69.3738,69.393,15162.0
2019-06-19 11:55:00,72.41,72.46,72.36,72.41,11102.0,69.393,69.4409,69.345,69.393,11102.0
2019-06-19 12:00:00,72.41,72.44,72.22,72.22,16363.0,69.393,69.4217,69.2109,69.2109,16363.0
2019-06-19 12:05:00,72.22,72.23,72.12,72.16,7120.0,69.2109,69.2205,69.115,69.1534,7120.0
2019-06-19 12:10:00,72.14,72.18,72.11,72.15,8823.0,69.1342,69.1725,69.1055,69.1438,8823.0
2019-06-19 12:15:00,72.14,72.14,72.09,72.09,6848.0,69.1342,69.1342,69.0863,69.0863,6848.0
2019-06-19 12:20:00,72.1,72.14,72.06,72.06,11508.0,69.0959,69.1342,69.0575,69.0575,11508.0
2019-06-19 12:25:00,72.05,72.07,72.01,72.06,5790.0,69.048,69.0671,69.0096,69.0575,5790.0
2019-06-19 12:30:00,72.06,72.1,71.94,72.01,17528.0,69.0575,69.0959,68.9425,69.0096,17528.0
2019-06-19 12:35:00,72.03,72.08,72.02,72.08,7368.0,69.0288,69.0767,69.0192,69.0767,7368.0
2019-06-19 12:40:00,72.07,72.1,71.9,72.04,33233.0,69.0671,69.0959,68.9042,69.0384,33233.0
2019-06-19 12:45:00,72.03,72.04,71.97,71.98,8025.0,69.0288,69.0384,68.9713,68.9809,8025.0
2019-06-19 12:50:00,72.0,72.04,71.97,72.04,23296.0,69.0,69.0384,68.9713,69.0384,23296.0
2019-06-19 12:55:00,72.05,72.07,72.02,72.02,5096.0,69.048,69.0671,69.0192,69.0192,5096.0
2019-06-19 13:00:00,72.02,72.04,71.98,72.04,5200.0,69.0192,69.0384,68.9809,69.0384,5200.0
2019-06-19 13:05:00,72.04,72.07,72.02,72.03,6271.0,69.0384,69.0671,69.0192,69.0288,6271.0
2019-06-19 13:10:00,72.05,72.1,72.03,72.05,6238.0,69.048,69.0959,69.0288,69.048,6238.0
2019-06-19 13:15:00,72.04,72.05,72.01,72.04,6661.0,69.0384,69.048,69.0096,69.0384,6661.0
2019-06-19 13:20:00,72.01,72.07,71.98,72.06,10236.0,69.0096,69.0671,68.9809,69.0575,10236.0
2019-06-19 13:25:00,72.06,72.14,72.06,72.14,13863.0,69.0575,69.1342,69.0575,69.1342,13863.0
2019-06-19 13:30:00,72.13,72.17,72.11,72.16,5794.0,69.1246,69.163,69.1055,69.1534,5794.0
2019-06-19 13:35:00,72.16,72.18,72.11,72.18,8877.0,69.1534,69.1725,69.1055,69.1725,8877.0
2019-06-19 13:40:00,72.2,72.2,72.16,72.19,10141.0,69.1917,69.1917,69.1534,69.1821,10141.0
2019-06-19 13:45:00,72.2,72.23,72.18,72.21,8416.0,69.1917,69.2205,69.1725,69.2013,8416.0
2019-06-19 13:50:00,72.2,72.24,72.18,72.19,10736.0,69.1917,69.23,69.1725,69.1821,10736.0
2019-06-19 13:55:00,72.2,72.28,72.2,72.27,10748.0,69.1917,69.2684,69.1917,69.2588,10748.0
2019-06-19 14:00:00,72.28,72.41,72.06,72.39,26723.0,69.2684,69.393,69.0575,69.3738,26723.0
2019-06-19 14:05:00,72.43,72.55,72.38,72.43,9122.0,69.4121,69.5271,69.3642,69.4121,9122.0
2019-06-19 14:10:00,72.4,72.53,72.36,72.51,8357.0,69.3834,69.508,69.345,69.4888,8357.0
2019-06-19 14:15:00,72.52,72.55,72.45,72.5,6097.0,69.4984,69.5271,69.4313,69.4792,6097.0
2019-06-19 14:20:00,72.47,72.53,72.39,72.39,7200.0,69.4505,69.508,69.3738,69.3738,7200.0
2019-06-19 14:25:00,72.4,72.5,72.37,72.47,6746.0,69.3834,69.4792,69.3546,69.4505,6746.0
2019-06-19 14:30:00,72.49,72.65,72.47,72.6,8748.0,69.4696,69.623,69.4505,69.575,8748.0
2019-06-19 14:35:00,72.54,72.55,72.4,72.4,5523.0,69.5175,69.5271,69.3834,69.3834,5523.0
2019-06-19 14:40:00,72.27,72.4,72.27,72.37,5965.0,69.2588,69.3834,69.2588,69.3546,5965.0
2019-06-19 14:45:00,72.36,72.39,72.29,72.29,4600.0,69.345,69.3738,69.278,69.278,4600.0
2019-06-19 14:50:00,72.29,72.41,72.28,72.37,6299.0,69.278,69.393,69.2684,69.3546,6299.0
2019-06-19 14:55:00,72.4,72.44,72.35,72.38,6993.0,69.3834,69.4217,69.3355,69.3642,6993.0
2019-06-19 15:00:00,72.39,72.51,72.39,72.49,7229.0,69.3738,69.4888,69.3738,69.4696,7229.0
2019-06-19 15:05:00,72.51,72.53,72.48,72.52,6734.0,69.4888,69.508,69.46,69.4984,6734.0
2019-06-19 15:10:00,72.52,72.6,72.5,72.57,9346.0,69.4984,69.575,69.4792,69.5463,9346.0
2019-06-19 15:15:00,72.56,72.56,72.48,72.54,5817.0,69.5367,69.5367,69.46,69.5175,5817.0
2019-06-19 15:20:00,72.54,72.59,72.52,72.57,11479.0,69.5175,69.5655,69.4984,69.5463,11479.0
2019-06-19 15:25:00,72.58,72.6,72.49,72.54,10656.0,69.5559,69.575,69.4696,69.5175,10656.0
2019-06-19 15:30:00,72.56,72.62,72.54,72.55,17116.0,69.5367,69.5942,69.5175,69.5271,17116.0
2019-06-19 15:35:00,72.54,72.56,72.44,72.44,12053.0,69.5175,69.5367,69.4217,69.4217,12053.0
2019-06-19 15:40:00,72.45,72.67,72.45,72.53,21393.0,69.4313,69.6421,69.4313,69.508,21393.0
2019-06-19 15:45:00,72.54,72.64,72.54,72.56,15847.0,69.5175,69.6134,69.5175,69.5367,15847.0
2019-06-19 15:50:00,72.55,72.67,72.54,72.59,28270.0,69.5271,69.6421,69.5175,69.5655,28270.0
2019-06-19 15:55:00,72.59,72.73,72.54,72.63,118311.0,69.5655,69.6996,69.5175,69.6038,118311.0
2019-06-20 09:30:00,73.22,73.35,73.08,73.24,40622.0,70.1692,70.2938,70.035,70.1884,40622.0
2019-06-20 09:35:00,73.25,73.25,73.1,73.21,7975.0,70.198,70.198,70.0542,70.1596,7975.0
2019-06-20 09:40:00,73.2,73.33,73.01,73.01,11670.0,70.15,70.2746,69.968,69.968,11670.0
2019-06-20 09:45:00,73.06,73.23,72.96,73.19,10036.0,70.0159,70.1788,69.92,70.1405,10036.0
2019-06-20 09:50:00,73.15,73.24,73.11,73.22,10409.0,70.1021,70.1884,70.0638,70.1692,10409.0
2019-06-20 09:55:00,73.21,73.24,73.04,73.09,16623.0,70.1596,70.1884,69.9967,70.0446,16623.0
2019-06-20 10:00:00,73.1,73.24,73.05,73.18,70019.0,70.0542,70.1884,70.0063,70.1309,70019.0
2019-06-20 10:05:00,73.16,73.24,73.12,73.23,8303.0,70.1117,70.1884,70.0734,70.1788,8303.0
2019-06-20 10:10:00,73.21,73.23,73.14,73.14,9070.0,70.1596,70.1788,70.0925,70.0925,9070.0
2019-06-20 10:15:00,73.16,73.17,73.01,73.04,16114.0,70.1117,70.1213,69.968,69.9967,16114.0
2019-06-20 10:20:00,73.04,73.13,73.01,73.08,10239.0,69.9967,70.083,69.968,70.035,10239.0
2019-06-20 10:25:00,73.06,73.12,72.98,72.98,7366.0,70.0159,70.0734,69.9392,69.9392,7366.0
2019-06-20 10:30:00,73.0,73.02,72.93,72.99,19964.0,69.9584,69.9775,69.8913,69.9488,19964.0
2019-06-20 10:35:00,73.0,73.01,72.86,72.92,11501.0,69.9584,69.968,69.8242,69.8817,11501.0
2019-06-20 10:40:00,72.92,72.97,72.88,72.89,10986.0,69.8817,69.9296,69.8434,69.853,10986.0
2019-06-20 10:45:00,72.9,72.93,72.86,72.89,6556.0,69.8625,69.8913,69.8242,69.853,6556.0
2019-06-20 10:50:00,72.92,72.96,72.87,72.87,8307.0,69.8817,69.92,69.8338,69.8338,8307.0
2019-06-20 10:55:00,72.88,72.93,72.86,72.92,7995.0,69.8434,69.8913,69.8242,69.8817,7995.0
2019-06-20 11:00:00,72.92,72.95,72.88,72.88,9069.0,69.8817,69.9105,69.8434,69.8434,9069.0
2019-06-20 11:05:00,72.91,72.97,72.9,72.92,8100.0,69.8721,69.9296,69.8625,69.8817,8100.0
2019-06-20 11:10:00,72.92,72.95,72.89,72.91,8733.0,69.8817,69.9105,69.853,69.8721,8733.0
2019-06-20 11:15:00,72.9,72.95,72.88,72.94,18513.0,69.8625,69.9105,69.8434,69.9009,18513.0
2019-06-20 11:20:00,72.94,73.01,72.93,72.94,8585.0,69.9009,69.968,69.8913,69.9009,8585.0
2019-06-20 11:25:00,72.92,72.97,72.89,72.91,6290.0,69.8817,69.9296,69.853,69.8721,6290.0
2019-06-20 11:30:00,72.92,72.96,72.89,72.9,7313.0,69.8817,69.92,69.853,69.8625,7313.0
2019-06-20 11:35:00,72.89,72.95,72.89,72.93,8392.0,69.853,69.9105,69.853,69.8913,8392.0
2019-06-20 11:40:00,72.94,72.97,72.89,72.97,7559.0,69.9009,69.9296,69.853,69.9296,7559.0
2019-06-20 11:45:00,72.95,72.98,72.93,72.96,9919.0,69.9105,69.9392,69.8913,69.92,9919.0
2019-06-20 11:50:00,72.98,73.0,72.96,72.98,5378.0,69.9392,69.9584,69.92,69.9392,5378.0
2019-06-20 11:55:00,72.98,72.98,72.93,72.96,11903.0,69.9392,69.9392,69.8913,69.92,11903.0
2019-06-20 12:00:00,72.97,72.98,72.9,72.91,8772.0,69.9296,69.9392,69.8625,69.8721,8772.0
2019-06-20 12:05:00,72.91,72.91,72.79,72.79,3378.0,69.8721,69.8721,69.7571,69.7571,3378.0
2019-06-20 12:10:00,72.77,72.77,72.55,72.55,6714.0,69.738,69.738,69.5271,69.5271,6714.0
2019-06-20 12:15:00,72.54,72.55,72.36,72.42,6412.0,69.5175,69.5271,69.345,69.4025,6412.0
2019-06-20 12:20:00,72.42,72.6,72.39,72.6,5740.0,69.4025,69.575,69.3738,69.575,5740.0
2019-06-20 12:25:00,72.61,72.74,72.61,72.73,4341.0,69.5846,69.7092,69.5846,69.6996,4341.0
2019-06-20 12:30:00,72.73,72.76,72.71,72.72,2100.0,69.6996,69.7284,69.6805,69.69,2100.0
2019-06-20 12:35:00,72.7,72.75,72.65,72.66,3315.0,69.6709,69.7188,69.623,69.6325,3315.0
2019-06-20 12:40:00,72.64,72.79,72.64,72.79,4190.0,69.6134,69.7571,69.6134,69.7571,4190.0
2019-06-20 12:45:00,72.77,72.79,72.72,72.73,2200.0,69.738,69.7571,69.69,69.6996,2200.0
2019-06-20 12:50:00,72.8,72.8,72.71,72.71,2000.0,69.7667,69.7667,69.6805,69.6805,2000.0
2019-06-20 12:55:00,72.71,72.77,72.63,72.77,4243.0,69.6805,69.738,69.6038,69.738,4243.0
2019-06-20 13:00:00,72.77,72.79,72.72,72.77,3238.0,69.738,69.7571,69.69,69.738,3238.0
2019-06-20 13:05:00,72.75,72.79,72.75,72.78,2213.0,69.7188,69.7571,69.7188,69.7475,2213.0
2019-06-20 13:10:00,72.76,72.78,72.74,72.77,3637.0,69.7284,69.7475,69.7092,69.738,3637.0
2019-06-20 13:15:00,72.78,72.8,72.76,72.77,3505.0,69.7475,69.7667,69.7284,69.738,3505.0
2019-06-20 13:20:00,72.81,72.86,72.8,72.86,3012.0,69.7763,69.8242,69.7667,69.8242,3012.0
2019-06-20 13:25:00,72.86,72.93,72.82,72.9,2974.0,69.8242,69.8913,69.7859,69.8625,2974.0
2019-06-20 13:30:00,72.92,72.93,72.91,72.91,3000.0,69.8817,69.8913,69.8721,69.8721,3000.0
2019-06-20 13:35:00,72.88,72.9,72.85,72.86,3171.0,69.8434,69.8625,69.8146,69.8242,3171.0
2019-06-20 13:40:00,72.85,72.88,72.82,72.85,3114.0,69.8146,69.8434,69.7859,69.8146,3114.0
2019-06-20 13:45:00,72.82,72.83,72.75,72.81,8240.0,69.7859,69.7955,69.7188,69.7763,8240.0
2019-06-20 13:50:00,72.83,72.83,72.77,72.81,3798.0,69.7955,69.7955,69.738,69.7763,3798.0
2019-06-20 13:55:00,72.79,72.84,72.78,72.81,5945.0,69.7571,69.805,69.7475,69.7763,5945.0
2019-06-20 14:00:00,72.8,72.82,72.74,72.74,8147.0,69.7667,69.7859,69.7092,69.7092,8147.0
2019-06-20 14:05:00,72.76,72.86,72.76,72.86,5886.0,69.7284,69.8242,69.7284,69.8242,5886.0
2019-06-20 14:10:00,72.86,72.93,72.85,72.88,17356.0,69.8242,69.8913,69.8146,69.8434,17356.0
2019-06-20 14:15:00,72.88,72.96,72.88,72.95,4714.0,69.8434,69.92,69.8434,69.9105,4714.0
2019-06-20 14:20:00,72.95,73.0,72.94,72.97,5143.0,69.9105,69.9584,69.9009,69.9296,5143.0
2019-06-20 14:25:00,72.97,72.99,72.92,72.96,7123.0,69.9296,69.9488,69.8817,69.92,7123.0
2019-06-20 14:30:00,72.97,73.0,72.95,72.98,6539.0,69.9296,69.9584,69.9105,69.9392,6539.0
2019-06-20 14:35:00,73.0,73.05,72.98,73.03,5852.0,69.9584,70.0063,69.9392,69.9871,5852.0
2019-06-20 14:40:00,73.03,73.06,73.02,73.05,5467.0,69.9871,70.0159,69.9775,70.0063,5467.0
2019-06-20 14:45:00,73.05,73.08,73.04,73.08,2685.0,70.0063,70.035,69.9967,70.035,2685.0
2019-06-20 14:50:00,73.07,73.08,73.05,73.07,3756.0,70.0255,70.035,70.0063,70.0255,3756.0
2019-06-20 14:55:00,73.06,73.1,73.03,73.05,7030.0,70.0159,70.0542,69.9871,70.0063,7030.0
2019-06-20 15:00:00,73.04,73.06,72.99,73.01,9815.0,69.9967,70.0159,69.9488,69.968,9815.0
2019-06-20 15:05:00,73.01,73.04,73.0,73.04,3500.0,69.968,69.9967,69.9584,69.9967,3500.0
2019-06-20 15:10:00,73.05,73.08,73.05,73.07,4511.0,70.0063,70.035,70.0063,70.0255,4511.0
2019-06-20 15:15:00,73.07,73.09,73.04,73.07,6452.0,70.0255,70.0446,69.9967,70.0255,6452.0
2019-06-20 15:20:00,73.08,73.12,73.04,73.07,9564.0,70.035,70.0734,69.9967,70.0255,9564.0
2019-06-20 15:25:00,73.05,73.11,73.05,73.11,9933.0,70.0063,70.0638,70.0063,70.0638,9933.0
2019-06-20 15:30:00,73.1,73.1,73.01,73.01,10667.0,70.0542,70.0542,69.968,69.968,10667.0
2019-06-20 15:35:00,73.0,73.14,73.0,73.14,16768.0,69.9584,70.0925,69.9584,70.0925,16768.0
2019-06-20 15:40:00,73.15,73.23,73.14,73.22,18351.0,70.1021,70.1788,70.0925,70.1692,18351.0
2019-06-20 15:45:00,73.22,73.3,73.21,73.29,15782.0,70.1692,70.2459,70.1596,70.2363,15782.0
2019-06-20 15:50:00,73.29,73.37,73.26,73.36,47101.0,70.2363,70.313,70.2075,70.3034,47101.0
2019-06-20 15:55:00,73.37,73.42,73.33,73.34,103958.0,70.313,70.3609,70.2746,70.2842,103958.0
2019-06-21 09:30:00,73.14,73.35,73.03,73.05,261130.0,70.0925,70.2938,69.9871,70.0063,261130.0
2019-06-21 09:35:00,73.12,73.24,72.93,72.95,9546.0,70.0734,70.1884,69.8913,69.9105,9546.0
2019-06-21 09:40:00,72.99,73.03,72.81,72.89,12493.0,69.9488,69.9871,69.7763,69.853,12493.0
2019-06-21 09:45:00,72.88,73.11,72.81,73.01,17327.0,69.8434,70.0638,69.7763,69.968,17327.0
2019-06-21 09:50:00,73.0,73.07,72.89,73.03,11618.0,69.9584,70.0255,69.853,69.9871,11618.0
2019-06-21 09:55:00,73.04,73.1,72.93,72.99,9101.0,69.9967,70.0542,69.8913,69.9488,9101.0
2019-06-21 10:00:00,72.98,73.04,72.88,73.01,42341.0,69.9392,69.9967,69.8434,69.968,42341.0
2019-06-21 10:05:00,73.03,73.07,72.93,72.94,16904.0,69.9871,70.0255,69.8913,69.9009,16904.0
2019-06-21 10:10:00,72.97,73.02,72.93,73.0,53493.0,69.9296,69.9775,69.8913,69.9584,53493.0
2019-06-21 10:15:00,73.0,73.01,72.8,72.89,20347.0,69.9584,69.968,69.7667,69.853,20347.0
2019-06-21 10:20:00,72.89,72.97,72.84,72.97,13110.0,69.853,69.9296,69.805,69.9296,13110.0
2019-06-21 10:25:00,72.96,72.96,72.83,72.86,5713.0,69.92,69.92,69.7955,69.8242,5713.0
2019-06-21 10:30:00,72.88,72.92,72.79,72.84,7214.0,69.8434,69.8817,69.7571,69.805,7214.0
2019-06-21 10:35:00,72.84,72.86,72.75,72.77,12510.0,69.805,69.8242,69.7188,69.738,12510.0
2019-06-21 10:40:00,72.79,72.9,72.75,72.87,10537.0,69.7571,69.8625,69.7188,69.8338,10537.0
2019-06-21 10:45:00,72.87,72.88,72.81,72.85,9752.0,69.8338,69.8434,69.7763,69.8146,9752.0
2019-06-21 10:50:00,72.83,72.87,72.8,72.82,21235.0,69.7955,69.8338,69.7667,69.7859,21235.0
2019-06-21 10:55:00,72.81,72.85,72.73,72.82,30751.0,69.7763,69.8146,69.6996,69.7859,30751.0
2019-06-21 11:00:00,72.84,73.12,72.84,73.1,23158.0,69.805,70.0734,69.805,70.0542,23158.0
2019-06-21 11:05:00,73.08,73.24,73.08,73.13,6470.0,70.035,70.1884,70.035,70.083,6470.0
2019-06-21 11:10:00,73.12,73.14,73.05,73.08,9731.0,70.0734,70.0925,70.0063,70.035,9731.0
2019-06-21 11:15:00,73.08,73.08,72.99,73.02,10265.0,70.035,70.035,69.9488,69.9775,10265.0
2019-06-21 11:20:00,73.03,73.07,72.98,72.98,41308.0,69.9871,70.0255,69.9392,69.9392,41308.0
2019-06-21 11:25:00,72.97,72.99,72.93,72.97,9937.0,69.9296,69.9488,69.8913,69.9296,9937.0
2019-06-21 11:30:00,72.96,73.0,72.94,72.98,10881.0,69.92,69.9584,69.9009,69.9392,10881.0
2019-06-21 11:35:00,72.99,73.0,72.86,72.86,8862.0,69.9488,69.9584,69.8242,69.8242,8862.0
2019-06-21 11:40:00,72.86,72.92,72.8,72.85,7983.0,69.8242,69.8817,69.7667,69.8146,7983.0
2019-06-21 11:45:00,72.86,72.88,72.82,72.84,13655.0,69.8242,69.8434,69.7859,69.805,13655.0
2019-06-21 11:50:00,72.85,72.86,72.78,72.79,13060.0,69.8146,69.8242,69.7475,69.7571,13060.0
2019-06-21 11:55:00,72.79,72.84,72.78,72.81,22814.0,69.7571,69.805,69.7475,69.7763,22814.0
2019-06-21 12:00:00,72.82,72.91,72.82,72.91,7833.0,69.7859,69.8721,69.7859,69.8721,7833.0
2019-06-21 12:05:00,72.91,72.91,72.83,72.83,6119.0,69.8721,69.8721,69.7955,69.7955,6119.0
2019-06-21 12:10:00,72.81,72.86,72.8,72.85,12136.0,69.7763,69.8242,69.7667,69.8146,12136.0
2019-06-21 12:15:00,72.85,72.92,72.83,72.84,6632.0,69.8146,69.8817,69.7955,69.805,6632.0
2019-06-21 12:20:00,72.83,72.84,72.8,72.82,10069.0,69.7955,69.805,69.7667,69.7859,10069.0
2019-06-21 12:25:00,72.83,72.85,72.76,72.78,25517.0,69.7955,69.8146,69.7284,69.7475,25517.0
2019-06-21 12:30:00,72.79,72.85,72.79,72.81,13449.0,69.7571,69.8146,69.7571,69.7763,13449.0
2019-06-21 12:35:00,72.81,72.84,72.76,72.76,9080.0,69.7763,69.805,69.7284,69.7284,9080.0
2019-06-21 12:40:00,72.78,72.78,72.73,72.75,4651.0,69.7475,69.7475,69.6996,69.7188,4651.0
2019-06-21 12:45:00,72.74,72.78,72.74,72.75,11815.0,69.7092,69.7475,69.7092,69.7188,11815.0
2019-06-21 12:50:00,72.76,72.76,72.68,72.69,7299.0,69.7284,69.7284,69.6517,69.6613,7299.0
2019-06-21 12:55:00,72.68,72.73,72.66,72.73,5768.0,69.6517,69.6996,69.6325,69.6996,5768.0
2019-06-21 13:00:00,72.72,72.72,72.57,72.64,20174.0,69.69,69.69,69.5463,69.6134,20174.0
2019-06-21 13:05:00,72.65,72.69,72.63,72.69,14477.0,69.623,69.6613,69.6038,69.6613,14477.0
2019-06-21 13:10:00,72.68,72.69,72.62,72.62,8802.0,69.6517,69.6613,69.5942,69.5942,8802.0
2019-06-21 13:15:00,72.64,72.65,72.6,72.6,7705.0,69.6134,69.623,69.575,69.575,7705.0
2019-06-21 13:20:00,72.59,72.63,72.55,72.59,26185.0,69.5655,69.6038,69.5271,69.5655,26185.0
2019-06-21 13:25:00,72.6,72.65,72.58,72.64,10853.0,69.575,69.623,69.5559,69.6134,10853.0
2019-06-21 13:30:00,72.65,72.71,72.64,72.68,7337.0,69.623,69.6805,69.6134,69.6517,7337.0
2019-06-21 13:35:00,72.69,72.74,72.66,72.72,9706.0,69.6613,69.7092,69.6325,69.69,9706.0
2019-06-21 13:40:00,72.73,72.74,72.69,72.71,7431.0,69.6996,69.7092,69.6613,69.6805,7431.0
2019-06-21 13:45:00,72.71,72.76,72.7,72.76,6264.0,69.6805,69.7284,69.6709,69.7284,6264.0
2019-06-21 13:50:00,72.75,72.75,72.68,72.72,9143.0,69.7188,69.7188,69.6517,69.69,9143.0
2019-06-21 13:55:00,72.71,72.75,72.7,72.75,4547.0,69.6805,69.7188,69.6709,69.7188,4547.0
2019-06-21 14:00:00,72.75,72.77,72.7,72.75,15763.0,69.7188,69.738,69.6709,69.7188,15763.0
2019-06-21 14:05:00,72.75,72.77,72.72,72.76,19701.0,69.7188,69.738,69.69,69.7284,19701.0
2019-06-21 14:10:00,72.75,72.76,72.68,72.7,13471.0,69.7188,69.7284,69.6517,69.6709,13471.0
2019-06-21 14:15:00,72.71,72.71,72.64,72.65,7369.0,69.6805,69.6805,69.6134,69.623,7369.0
2019-06-21 14:20:00,72.66,72.69,72.64,72.68,10550.0,69.6325,69.6613,69.6134,69.6517,10550.0
2019-06-21 14:25:00,72.68,72.71,72.65,72.7,12902.0,69.6517,69.6805,69.623,69.6709,12902.0
2019-06-21 14:30:00,72.71,72.8,72.69,72.79,12436.0,69.6805,69.7667,69.6613,69.7571,12436.0
2019-06-21 14:35:00,72.79,72.83,72.77,72.83,11897.0,69.7571,69.7955,69.738,69.7955,11897.0
2019-06-21 14:40:00,72.82,72.84,72.8,72.83,6868.0,69.7859,69.805,69.7667,69.7955,6868.0
2019-06-21 14:45:00,72.82,72.92,72.79,72.92,11027.0,69.7859,69.8817,69.7571,69.8817,11027.0
2019-06-21 14:50:00,72.91,72.91,72.86,72.87,10209.0,69.8721,69.8721,69.8242,69.8338,10209.0
2019-06-21 14:55:00,72.88,72.9,72.79,72.81,17649.0,69.8434,69.8625,69.7571,69.7763,17649.0
2019-06-21 15:00:00,72.8,72.92,72.8,72.92,12873.0,69.7667,69.8817,69.7667,69.8817,12873.0
2019-06-21 15:05:00,72.92,73.08,72.91,73.06,9519.0,69.8817,70.035,69.8721,70.0159,9519.0
2019-06-21 15:10:00,73.08,73.1,73.04,73.08,8089.0,70.035,70.0542,69.9967,70.035,8089.0
2019-06-21 15:15:00,73.06,73.1,73.05,73.07,7637.0,70.0159,70.0542,70.0063,70.0255,7637.0
2019-06-21 15:20:00,73.08,73.08,73.05,73.05,8172.0,70.035,70.035,70.0063,70.0063,8172.0
2019-06-21 15:25:00,73.05,73.09,73.03,73.09,14906.0,70.0063,70.0446,69.9871,70.0446,14906.0
2019-06-21 15:30:00,73.1,73.13,73.07,73.13,12364.0,70.0542,70.083,70.0255,70.083,12364.0
2019-06-21 15:35:00,73.13,73.16,73.08,73.16,19465.0,70.083,70.1117,70.035,70.1117,19465.0
2019-06-21 15:40:00,73.16,73.3,73.15,73.28,24068.0,70.1117,70.2459,70.1021,70.2267,24068.0
2019-06-21 15:45:00,73.28,73.41,73.26,73.38,60537.0,70.2267,70.3513,70.2075,70.3225,60537.0
2019-06-21 15:50:00,73.39,73.53,73.37,73.52,68776.0,70.3321,70.4663,70.313,70.4567,68776.0
2019-06-21 15:55:00,73.51,73.54,73.29,73.32,147881.0,70.4471,70.4759,70.2363,70.265,147881.0
2019-06-24 09:30:00,73.33,73.68,73.1,73.1,11722.0,70.2746,70.61,70.0542,70.0542,11722.0
2019-06-24 09:35:00,73.23,73.23,72.76,72.76,5095.0,70.1788,70.1788,69.7284,69.7284,5095.0
2019-06-24 09:40:00,72.82,72.82,72.59,72.59,28015.0,69.7859,69.7859,69.5655,69.5655,28015.0
2019-06-24 09:45:00,72.59,72.68,72.26,72.35,36905.0,69.5655,69.6517,69.2492,69.3355,36905.0
2019-06-24 09:50:00,72.36,72.74,72.3,72.72,10961.0,69.345,69.7092,69.2875,69.69,10961.0
2019-06-24 09:55:00,72.75,72.87,72.75,72.78,6927.0,69.7188,69.8338,69.7188,69.7475,6927.0
2019-06-24 10:00:00,72.75,72.94,72.75,72.82,23205.0,69.7188,69.9009,69.7188,69.7859,23205.0
2019-06-24 10:05:00,72.86,72.95,72.84,72.93,20662.0,69.8242,69.9105,69.805,69.8913,20662.0
2019-06-24 10:10:00,72.95,73.11,72.86,73.03,13379.0,69.9105,70.0638,69.8242,69.9871,13379.0
2019-06-24 10:15:00,73.03,73.04,72.88,72.89,4226.0,69.9871,69.9967,69.8434,69.853,4226.0
2019-06-24 10:20:00,72.9,72.9,72.76,72.76,5394.0,69.8625,69.8625,69.7284,69.7284,5394.0
2019-06-24 10:25:00,72.76,72.88,72.76,72.87,5380.0,69.7284,69.8434,69.7284,69.8338,5380.0
2019-06-24 10:30:00,72.9,72.9,72.78,72.78,4312.0,69.8625,69.8625,69.7475,69.7475,4312.0
2019-06-24 10:35:00,72.81,72.83,72.71,72.73,8400.0,69.7763,69.7955,69.6805,69.6996,8400.0
2019-06-24 10:40:00,72.77,72.87,72.75,72.82,4759.0,69.738,69.8338,69.7188,69.7859,4759.0
2019-06-24 10:45:00,72.84,73.0,72.84,72.92,4039.0,69.805,69.9584,69.805,69.8817,4039.0
2019-06-24 10:50:00,72.94,72.98,72.89,72.91,3809.0,69.9009,69.9392,69.853,69.8721,3809.0
2019-06-24 10:55:00,72.89,73.05,72.88,72.92,7618.0,69.853,70.0063,69.8434,69.8817,7618.0
2019-06-24 11:00:00,72.93,72.93,72.87,72.92,8501.0,69.8913,69.8913,69.8338,69.8817,8501.0
2019-06-24 11:05:00,72.94,72.95,72.83,72.84,12000.0,69.9009,69.9105,69.7955,69.805,12000.0
2019-06-24 11:10:00,72.88,72.97,72.82,72.93,11803.0,69.8434,69.9296,69.7859,69.8913,11803.0
2019-06-24 11:15:00,72.93,72.96,72.87,72.9,8675.0,69.8913,69.92,69.8338,69.8625,8675.0
2019-06-24 11:20:00,72.9,72.96,72.86,72.95,20134.0,69.8625,69.92,69.8242,69.9105,20134.0
2019-06-24 11:25:00,72.96,73.1,72.96,73.09,19799.0,69.92,70.0542,69.92,70.0446,19799.0
2019-06-24 11:30:00,73.08,73.1,73.05,73.06,13727.0,70.035,70.0542,70.0063,70.0159,13727.0
2019-06-24 11:35:00,73.05,73.07,72.99,73.07,7123.0,70.0063,70.0255,69.9488,70.0255,7123.0
2019-06-24 11:40:00,73.08,73.11,73.02,73.06,10350.0,70.035,70.0638,69.9775,70.0159,10350.0
2019-06-24 11:45:00,73.06,73.06,72.91,72.95,5700.0,70.0159,70.0159,69.8721,69.9105,5700.0
2019-06-24 11:50:00,72.96,73.04,72.96,73.01,2051.0,69.92,69.9967,69.92,69.968,2051.0
2019-06-24 11:55:00,73.01,73.02,72.91,72.91,3520.0,69.968,69.9775,69.8721,69.8721,3520.0
2019-06-24 12:00:00,72.9,72.95,72.9,72.91,6554.0,69.8625,69.9105,69.8625,69.8721,6554.0
2019-06-24 12:05:00,72.91,73.04,72.9,72.99,13537.0,69.8721,69.9967,69.8625,69.9488,13537.0
2019-06-24 12:10:00,73.01,73.02,72.94,73.01,14808.0,69.968,69.9775,69.9009,69.968,14808.0
2019-06-24 12:15:00,73.02,73.05,73.0,73.04,10775.0,69.9775,70.0063,69.9584,69.9967,10775.0
2019-06-24 12:20:00,73.06,73.15,73.06,73.09,25655.0,70.0159,70.1021,70.0159,70.0446,25655.0
2019-06-24 12:25:00,73.1,73.12,73.08,73.1,7374.0,70.0542,70.0734,70.035,70.0542,7374.0
2019-06-24 12:30:00,73.09,73.11,73.04,73.04,5019.0,70.0446,70.0638,69.9967,69.9967,5019.0
2019-06-24 12:35:00,73.04,73.08,73.02,73.05,4210.0,69.9967,70.035,69.9775,70.0063,4210.0
2019-06-24 12:40:00,73.05,73.11,73.03,73.1,4921.0,70.0063,70.0638,69.9871,70.0542,4921.0
2019-06-24 12:45:00,73.11,73.15,73.04,73.09,13777.0,70.0638,70.1021,69.9967,70.0446,13777.0
2019-06-24 12:50:00,73.1,73.12,73.08,73.09,6229.0,70.0542,70.0734,70.035,70.0446,6229.0
2019-06-24 12:55:00,73.1,73.11,73.05,73.07,3275.0,70.0542,70.0638,70.0063,70.0255,3275.0
2019-06-24 13:00:00,73.07,73.07,73.03,73.04,5769.0,70.0255,70.0255,69.9871,69.9967,5769.0
2019-06-24 13:05:00,73.03,73.08,73.0,73.08,8654.0,69.9871,70.035,69.9584,70.035,8654.0
2019-06-24 13:10:00,73.08,73.1,73.05,73.06,12962.0,70.035,70.0542,70.0063,70.0159,12962.0
2019-06-24 13:15:00,73.05,73.1,73.04,73.09,6285.0,70.0063,70.0542,69.9967,70.0446,6285.0
2019-06-24 13:20:00,73.09,73.11,73.04,73.06,5344.0,70.0446,70.0638,69.9967,70.0159,5344.0
2019-06-24 13:25:00,73.05,73.09,73.05,73.06,11473.0,70.0063,70.0446,70.0063,70.0159,11473.0
2019-06-24 13:30:00,73.07,73.09,73.04,73.07,9392.0,70.0255,70.0446,69.9967,70.0255,9392.0
2019-06-24 13:35:00,73.06,73.07,72.99,73.0,5417.0,70.0159,70.0255,69.9488,69.9584,5417.0
2019-06-24 13:40:00,72.98,72.99,72.93,72.93,5372.0,69.9392,69.9488,69.8913,69.8913,5372.0
2019-06-24 13:45:00,72.93,72.98,72.88,72.97,6837.0,69.8913,69.9392,69.8434,69.9296,6837.0
2019-06-24 13:50:00,72.98,72.98,72.93,72.95,3500.0,69.9392,69.9392,69.8913,69.9105,3500.0
2019-06-24 13:55:00,72.95,72.98,72.95,72.95,6044.0,69.9105,69.9392,69.9105,69.9105,6044.0
2019-06-24 14:00:00,72.95,72.98,72.93,72.94,4022.0,69.9105,69.9392,69.8913,69.9009,4022.0
2019-06-24 14:05:00,72.95,72.99,72.93,72.99,4389.0,69.9105,69.9488,69.8913,69.9488,4389.0
2019-06-24 14:10:00,72.96,72.99,72.94,72.96,2521.0,69.92,69.9488,69.9009,69.92,2521.0
2019-06-24 14:15:00,72.95,73.0,72.95,72.95,2547.0,69.9105,69.9584,69.9105,69.9105,2547.0
2019-06-24 14:20:00,72.97,73.01,72.95,73.01,4230.0,69.9296,69.968,69.9105,69.968,4230.0
2019-06-24 14:25:00,73.04,73.04,72.95,73.0,4412.0,69.9967,69.9967,69.9105,69.9584,4412.0
2019-06-24 14:30:00,72.98,73.04,72.97,72.99,5494.0,69.9392,69.9967,69.9296,69.9488,5494.0
2019-06-24 14:35:00,72.98,73.04,72.96,73.0,4605.0,69.9392,69.9967,69.92,69.9584,4605.0
2019-06-24 14:40:00,73.0,73.01,72.93,72.96,6286.0,69.9584,69.968,69.8913,69.92,6286.0
2019-06-24 14:45:00,72.97,73.08,72.97,73.06,9807.0,69.9296,70.035,69.9296,70.0159,9807.0
2019-06-24 14:50:00,73.04,73.07,73.02,73.03,4603.0,69.9967,70.0255,69.9775,69.9871,4603.0
2019-06-24 14:55:00,73.05,73.09,73.02,73.05,21345.0,70.0063,70.0446,69.9775,70.0063,21345.0
2019-06-24 15:00:00,73.05,73.08,73.01,73.04,28928.0,70.0063,70.035,69.968,69.9967,28928.0
2019-06-24 15:05:00,73.04,73.06,72.97,72.98,8088.0,69.9967,70.0159,69.9296,69.9392,8088.0
2019-06-24 15:10:00,72.98,73.05,72.95,73.04,8341.0,69.9392,70.0063,69.9105,69.9967,8341.0
2019-06-24 15:15:00,73.02,73.05,72.98,72.99,8986.0,69.9775,70.0063,69.9392,69.9488,8986.0
2019-06-24 15:20:00,72.99,73.09,72.97,73.04,12186.0,69.9488,70.0446,69.9296,69.9967,12186.0
2019-06-24 15:25:00,73.06,73.14,73.04,73.09,10479.0,70.0159,70.0925,69.9967,70.0446,10479.0
2019-06-24 15:30:00,73.09,73.09,73.04,73.09,9875.0,70.0446,70.0446,69.9967,70.0446,9875.0
2019-06-24 15:35:00,73.08,73.11,73.04,73.07,17919.0,70.035,70.0638,69.9967,70.0255,17919.0
2019-06-24 15:40:00,73.07,73.12,73.04,73.09,15845.0,70.0255,70.0734,69.9967,70.0446,15845.0
2019-06-24 15:45:00,73.09,73.16,73.09,73.12,20918.0,70.0446,70.1117,70.0446,70.0734,20918.0
2019-06-24 15:50:00,73.14,73.2,73.13,73.15,29180.0,70.0925,70.15,70.083,70.1021,29180.0
2019-06-24 15:55:00,73.16,73.17,73.1,73.15,46848.0,70.1117,70.1213,70.0542,70.1021,46848.0
2019-06-25 09:30:00,73.19,73.36,73.12,73.22,17694.0,70.1405,70.3034,70.0734,70.1692,17694.0
2019-06-25 09:35:00,73.28,73.28,72.86,73.0,11327.0,70.2267,70.2267,69.8242,69.9584,11327.0
2019-06-25 09:40:00,72.96,73.38,72.96,73.38,6790.0,69.92,70.3225,69.92,70.3225,6790.0
2019-06-25 09:45:00,73.36,73.46,73.28,73.43,9704.0,70.3034,70.3992,70.2267,70.3705,9704.0
2019-06-25 09:50:00,73.4,73.63,73.36,73.5,9078.0,70.3417,70.5621,70.3034,70.4375,9078.0
2019-06-25 09:55:00,73.55,73.58,73.38,73.38,5213.0,70.4855,70.5142,70.3225,70.3225,5213.0
2019-06-25 10:00:00,73.43,73.52,73.29,73.29,9355.0,70.3705,70.4567,70.2363,70.2363,9355.0
2019-06-25 10:05:00,73.29,73.33,73.11,73.29,9345.0,70.2363,70.2746,70.0638,70.2363,9345.0
2019-06-25 10:10:00,73.26,73.29,73.13,73.18,3800.0,70.2075,70.2363,70.083,70.1309,3800.0
2019-06-25 10:15:00,73.19,73.24,73.16,73.2,4564.0,70.1405,70.1884,70.1117,70.15,4564.0
2019-06-25 10:20:00,73.2,73.29,73.18,73.25,5976.0,70.15,70.2363,70.1309,70.198,5976.0
2019-06-25 10:25:00,73.28,73.33,73.26,73.33,5877.0,70.2267,70.2746,70.2075,70.2746,5877.0
2019-06-25 10:30:00,73.31,73.37,73.24,73.24,6889.0,70.2555,70.313,70.1884,70.1884,6889.0
2019-06-25 10:35:00,73.26,73.28,73.17,73.19,8028.0,70.2075,70.2267,70.1213,70.1405,8028.0
2019-06-25 10:40:00,73.22,73.31,73.22,73.23,8063.0,70.1692,70.2555,70.1692,70.1788,8063.0
2019-06-25 10:45:00,73.23,73.25,73.2,73.2,8333.0,70.1788,70.198,70.15,70.15,8333.0
2019-06-25 10:50:00,73.2,73.24,73.11,73.11,9169.0,70.15,70.1884,70.0638,70.0638,9169.0
2019-06-25 10:55:00,73.09,73.14,73.08,73.11,25751.0,70.0446,70.0925,70.035,70.0638,25751.0
2019-06-25 11:00:00,73.11,73.13,72.96,72.96,8530.0,70.0638,70.083,69.92,69.92,8530.0
2019-06-25 11:05:00,72.97,73.06,72.97,73.03,3461.0,69.9296,70.0159,69.9296,69.9871,3461.0
2019-06-25 11:10:00,73.01,73.03,73.0,73.03,4700.0,69.968,69.9871,69.9584,69.9871,4700.0
2019-06-25 11:15:00,73.03,73.1,73.0,73.08,11526.0,69.9871,70.0542,69.9584,70.035,11526.0
2019-06-25 11:20:00,73.07,73.17,73.06,73.16,28608.0,70.0255,70.1213,70.0159,70.1117,28608.0
2019-06-25 11:25:00,73.16,73.22,73.16,73.18,16609.0,70.1117,70.1692,70.1117,70.1309,16609.0
2019-06-25 11:30:00,73.19,73.23,73.08,73.09,8099.0,70.1405,70.1788,70.035,70.0446,8099.0
2019-06-25 11:35:00,73.1,73.12,73.07,73.12,4217.0,70.0542,70.0734,70.0255,70.0734,4217.0
2019-06-25 11:40:00,73.12,73.13,73.06,73.09,4555.0,70.0734,70.083,70.0159,70.0446,4555.0
2019-06-25 11:45:00,73.09,73.1,72.99,72.99,5163.0,70.0446,70.0542,69.9488,69.9488,5163.0
2019-06-25 11:50:00,72.99,73.05,72.96,73.01,8409.0,69.9488,70.0063,69.92,69.968,8409.0
2019-06-25 11:55:00,73.01,73.04,73.0,73.02,3300.0,69.968,69.9967,69.9584,69.9775,3300.0
2019-06-25 12:00:00,73.03,73.05,72.99,73.05,1800.0,69.9871,70.0063,69.9488,70.0063,1800.0
2019-06-25 12:05:00,73.06,73.15,73.06,73.12,7210.0,70.0159,70.1021,70.0159,70.0734,7210.0
2019-06-25 12:10:00,73.12,73.14,73.12,73.13,2500.0,70.0734,70.0925,70.0734,70.083,2500.0
2019-06-25 12:15:00,73.12,73.12,73.03,73.06,3614.0,70.0734,70.0734,69.9871,70.0159,3614.0
2019-06-25 12:20:00,73.07,73.07,73.04,73.04,1835.0,70.0255,70.0255,69.9967,69.9967,1835.0
2019-06-25 12:25:00,73.05,73.05,72.98,73.01,4880.0,70.0063,70.0063,69.9392,69.968,4880.0
2019-06-25 12:30:00,73.05,73.06,72.94,72.94,3397.0,70.0063,70.0159,69.9009,69.9009,3397.0
2019-06-25 12:35:00,72.92,72.94,72.81,72.82,4327.0,69.8817,69.9009,69.7763,69.7859,4327.0
2019-06-25 12:40:00,72.8,72.83,72.76,72.76,3002.0,69.7667,69.7955,69.7284,69.7284,3002.0
2019-06-25 12:45:00,72.76,72.79,72.72,72.77,7200.0,69.7284,69.7571,69.69,69.738,7200.0
2019-06-25 12:50:00,72.77,72.81,72.75,72.79,4956.0,69.738,69.7763,69.7188,69.7571,4956.0
2019-06-25 12:55:00,72.81,72.81,72.69,72.69,11537.0,69.7763,69.7763,69.6613,69.6613,11537.0
2019-06-25 13:00:00,72.7,72.7,72.53,72.64,12332.0,69.6709,69.6709,69.508,69.6134,12332.0
2019-06-25 13:05:00,72.63,72.63,72.51,72.6,9491.0,69.6038,69.6038,69.4888,69.575,9491.0
2019-06-25 13:10:00,72.62,72.62,72.55,72.56,3457.0,69.5942,69.5942,69.5271,69.5367,3457.0
2019-06-25 13:15:00,72.57,72.61,72.45,72.5,14118.0,69.5463,69.5846,69.4313,69.4792,14118.0
2019-06-25 13:20:00,72.52,72.55,72.49,72.53,5675.0,69.4984,69.5271,69.4696,69.508,5675.0
2019-06-25 13:25:00,72.53,72.6,72.53,72.59,5570.0,69.508,69.575,69.508,69.5655,5570.0
2019-06-25 13:30:00,72.59,72.75,72.58,72.74,8045.0,69.5655,69.7188,69.5559,69.7092,8045.0
2019-06-25 13:35:00,72.75,72.77,72.66,72.68,7182.0,69.7188,69.738,69.6325,69.6517,7182.0
2019-06-25 13:40:00,72.69,72.8,72.69,72.76,8025.0,69.6613,69.7667,69.6613,69.7284,8025.0
2019-06-25 13:45:00,72.76,72.83,72.76,72.83,2874.0,69.7284,69.7955,69.7284,69.7955,2874.0
2019-06-25 13:50:00,72.82,72.82,72.69,72.72,5010.0,69.7859,69.7859,69.6613,69.69,5010.0
2019-06-25 13:55:00,72.72,72.73,72.68,72.7,5759.0,69.69,69.6996,69.6517,69.6709,5759.0
2019-06-25 14:00:00,72.69,72.69,72.63,72.65,4993.0,69.6613,69.6613,69.6038,69.623,4993.0
2019-06-25 14:05:00,72.64,72.66,72.63,72.64,2688.0,69.6134,69.6325,69.6038,69.6134,2688.0
2019-06-25 14:10:00,72.63,72.73,72.62,72.73,2919.0,69.6038,69.6996,69.5942,69.6996,2919.0
2019-06-25 14:15:00,72.73,72.75,72.7,72.73,5948.0,69.6996,69.7188,69.6709,69.6996,5948.0
2019-06-25 14:20:00,72.72,72.73,72.65,72.66,8518.0,69.69,69.6996,69.623,69.6325,8518.0
2019-06-25 14:25:00,72.68,72.74,72.65,72.7,7653.0,69.6517,69.7092,69.623,69.6709,7653.0
2019-06-25 14:30:00,72.7,72.73,72.58,72.58,16461.0,69.6709,69.6996,69.5559,69.5559,16461.0
2019-06-25 14:35:00,72.59,72.62,72.5,72.53,8831.0,69.5655,69.5942,69.4792,69.508,8831.0
2019-06-25 14:40:00,72.56,72.56,72.49,72.52,17866.0,69.5367,69.5367,69.4696,69.4984,17866.0
2019-06-25 14:45:00,72.52,72.57,72.5,72.56,4545.0,69.4984,69.5463,69.4792,69.5367,4545.0
2019-06-25 14:50:00,72.56,72.56,72.53,72.55,4374.0,69.5367,69.5367,69.508,69.5271,4374.0
2019-06-25 14:55:00,72.55,72.6,72.53,72.58,9986.0,69.5271,69.575,69.508,69.5559,9986.0
2019-06-25 15:00:00,72.57,72.62,72.56,72.61,5263.0,69.5463,69.5942,69.5367,69.5846,5263.0
2019-06-25 15:05:00,72.61,72.65,72.61,72.65,5614.0,69.5846,69.623,69.5846,69.623,5614.0
2019-06-25 15:10:00,72.65,72.67,72.59,72.59,6552.0,69.623,69.6421,69.5655,69.5655,6552.0
2019-06-25 15:15:00,72.56,72.61,72.56,72.59,5960.0,69.5367,69.5846,69.5367,69.5655,5960.0
2019-06-25 15:20:00,72.59,72.64,72.59,72.63,12694.0,69.5655,69.6134,69.5655,69.6038,12694.0
2019-06-25 15:25:00,72.63,72.63,72.58,72.61,10920.0,69.6038,69.6038,69.5559,69.5846,10920.0
2019-06-25 15:30:00,72.62,72.62,72.56,72.56,10059.0,69.5942,69.5942,69.5367,69.5367,10059.0
2019-06-25 15:35:00,72.57,72.59,72.53,72.54,14430.0,69.5463,69.5655,69.508,69.5175,14430.0
2019-06-25 15:40:00,72.54,72.55,72.5,72.52,12957.0,69.5175,69.5271,69.4792,69.4984,12957.0
2019-06-25 15:45:00,72.52,72.56,72.48,72.49,30197.0,69.4984,69.5367,69.46,69.4696,30197.0
2019-06-25 15:50:00,72.49,72.51,72.43,72.49,49180.0,69.4696,69.4888,69.4121,69.4696,49180.0
2019-06-25 15:55:00,72.49,72.52,72.41,72.48,108617.0,69.4696,69.4984,69.393,69.46,108617.0
2019-06-26 09:30:00,72.64,73.11,72.64,73.02,26765.0,69.6134,70.0638,69.6134,69.9775,26765.0
2019-06-26 09:35:00,73.0,73.18,72.82,72.82,10831.0,69.9584,70.1309,69.7859,69.7859,10831.0
2019-06-26 09:40:00,72.82,72.84,72.65,72.65,5200.0,69.7859,69.805,69.623,69.623,5200.0
2019-06-26 09:45:00,72.66,72.66,72.47,72.52,5192.0,69.6325,69.6325,69.4505,69.4984,5192.0
2019-06-26 09:50:00,72.5,72.54,72.3,72.53,7123.0,69.4792,69.5175,69.2875,69.508,7123.0
2019-06-26 09:55:00,72.5,72.56,72.33,72.34,10973.0,69.4792,69.5367,69.3163,69.3259,10973.0
2019-06-26 10:00:00,72.32,72.47,72.24,72.45,8007.0,69.3067,69.4505,69.23,69.4313,8007.0
2019-06-26 10:05:00,72.44,72.48,72.35,72.47,24083.0,69.4217,69.46,69.3355,69.4505,24083.0
2019-06-26 10:10:00,72.49,72.49,72.41,72.47,14533.0,69.4696,69.4696,69.393,69.4505,14533.0
2019-06-26 10:15:00,72.46,72.46,72.3,72.31,26185.0,69.4409,69.4409,69.2875,69.2971,26185.0
2019-06-26 10:20:00,72.3,72.34,72.26,72.26,7893.0,69.2875,69.3259,69.2492,69.2492,7893.0
2019-06-26 10:25:00,72.28,72.46,72.27,72.36,10085.0,69.2684,69.4409,69.2588,69.345,10085.0
2019-06-26 10:30:00,72.39,72.41,72.32,72.41,9537.0,69.3738,69.393,69.3067,69.393,9537.0
2019-06-26 10:35:00,72.44,72.55,72.43,72.51,5737.0,69.4217,69.5271,69.4121,69.4888,5737.0
2019-06-26 10:40:00,72.54,72.58,72.51,72.52,4929.0,69.5175,69.5559,69.4888,69.4984,4929.0
2019-06-26 10:45:00,72.54,72.58,72.53,72.58,10311.0,69.5175,69.5559,69.508,69.5559,10311.0
2019-06-26 10:50:00,72.56,72.56,72.46,72.48,4321.0,69.5367,69.5367,69.4409,69.46,4321.0
2019-06-26 10:55:00,72.47,72.52,72.44,72.48,8283.0,69.4505,69.4984,69.4217,69.46,8283.0
2019-06-26 11:00:00,72.49,72.61,72.49,72.61,6727.0,69.4696,69.5846,69.4696,69.5846,6727.0
2019-06-26 11:05:00,72.63,72.63,72.59,72.62,4991.0,69.6038,69.6038,69.5655,69.5942,4991.0
2019-06-26 11:10:00,72.6,72.64,72.5,72.51,5950.0,69.575,69.6134,69.4792,69.4888,5950.0
2019-06-26 11:15:00,72.49,72.51,72.43,72.43,3841.0,69.4696,69.4888,69.4121,69.4121,3841.0
2019-06-26 11:20:00,72.44,72.58,72.44,72.49,18109.0,69.4217,69.5559,69.4217,69.4696,18109.0
2019-06-26 11:25:00,72.5,72.5,72.3,72.34,4782.0,69.4792,69.4792,69.2875,69.3259,4782.0
2019-06-26 11:30:00,72.34,72.34,72.2,72.33,3672.0,69.3259,69.3259,69.1917,69.3163,3672.0
2019-06-26 11:35:00,72.31,72.36,72.28,72.32,3181.0,69.2971,69.345,69.2684,69.3067,3181.0
2019-06-26 11:40:00,72.29,72.31,72.21,72.24,5414.0,69.278,69.2971,69.2013,69.23,5414.0
2019-06-26 11:45:00,72.22,72.32,72.22,72.32,5786.0,69.2109,69.3067,69.2109,69.3067,5786.0
2019-06-26 11:50:00,72.34,72.34,72.22,72.25,10046.0,69.3259,69.3259,69.2109,69.2396,10046.0
2019-06-26 11:55:00,72.25,72.33,72.22,72.33,8349.0,69.2396,69.3163,69.2109,69.3163,8349.0
2019-06-26 12:00:00,72.35,72.37,72.15,72.15,11401.0,69.3355,69.3546,69.1438,69.1438,11401.0
2019-06-26 12:05:00,72.15,72.19,72.1,72.18,26346.0,69.1438,69.1821,69.0959,69.1725,26346.0
2019-06-26 12:10:00,72.18,72.2,72.14,72.17,8504.0,69.1725,69.1917,69.1342,69.163,8504.0
2019-06-26 12:15:00,72.17,72.18,72.06,72.08,7919.0,69.163,69.1725,69.0575,69.0767,7919.0
2019-06-26 12:20:00,72.09,72.11,72.04,72.11,6707.0,69.0863,69.1055,69.0384,69.1055,6707.0
2019-06-26 12:25:00,72.13,72.22,72.13,72.21,3270.0,69.1246,69.2109,69.1246,69.2013,3270.0
2019-06-26 12:30:00,72.21,72.31,72.21,72.3,3300.0,69.2013,69.2971,69.2013,69.2875,3300.0
2019-06-26 12:35:00,72.31,72.36,72.3,72.35,1109.0,69.2971,69.345,69.2875,69.3355,1109.0
2019-06-26 12:40:00,72.36,72.48,72.36,72.48,3279.0,69.345,69.46,69.345,69.46,3279.0
2019-06-26 12:45:00,72.47,72.48,72.42,72.42,2367.0,69.4505,69.46,69.4025,69.4025,2367.0
2019-06-26 12:50:00,72.45,72.45,72.37,72.45,2750.0,69.4313,69.4313,69.3546,69.4313,2750.0
2019-06-26 12:55:00,72.46,72.48,72.44,72.46,3180.0,69.4409,69.46,69.4217,69.4409,3180.0
2019-06-26 13:00:00,72.48,72.5,72.42,72.5,3224.0,69.46,69.4792,69.4025,69.4792,3224.0
2019-06-26 13:05:00,72.49,72.53,72.47,72.47,4851.0,69.4696,69.508,69.4505,69.4505,4851.0
2019-06-26 13:10:00,72.46,72.47,72.38,72.38,8032.0,69.4409,69.4505,69.3642,69.3642,8032.0
2019-06-26 13:15:00,72.39,72.41,72.36,72.37,3916.0,69.3738,69.393,69.345,69.3546,3916.0
2019-06-26 13:20:00,72.37,72.39,72.32,72.32,4844.0,69.3546,69.3738,69.3067,69.3067,4844.0
2019-06-26 13:25:00,72.32,72.34,72.23,72.26,5168.0,69.3067,69.3259,69.2205,69.2492,5168.0
2019-06-26 13:30:00,72.23,72.23,72.19,72.21,4400.0,69.2205,69.2205,69.1821,69.2013,4400.0
2019-06-26 13:35:00,72.2,72.23,72.16,72.19,7898.0,69.1917,69.2205,69.1534,69.1821,7898.0
2019-06-26 13:40:00,72.2,72.21,72.1,72.15,5987.0,69.1917,69.2013,69.0959,69.1438,5987.0
2019-06-26 13:45:00,72.15,72.21,72.14,72.2,5231.0,69.1438,69.2013,69.1342,69.1917,5231.0
2019-06-26 13:50:00,72.23,72.24,72.19,72.2,5753.0,69.2205,69.23,69.1821,69.1917,5753.0
2019-06-26 13:55:00,72.2,72.33,72.2,72.31,5860.0,69.1917,69.3163,69.1917,69.2971,5860.0
2019-06-26 14:00:00,72.31,72.35,72.3,72.31,2365.0,69.2971,69.3355,69.2875,69.2971,2365.0
2019-06-26 14:05:00,72.3,72.39,72.3,72.38,2716.0,69.2875,69.3738,69.2875,69.3642,2716.0
2019-06-26 14:10:00,72.38,72.42,72.38,72.39,2751.0,69.3642,69.4025,69.3642,69.3738,2751.0
2019-06-26 14:15:00,72.38,72.43,72.38,72.39,2685.0,69.3642,69.4121,69.3642,69.3738,2685.0
2019-06-26 14:20:00,72.39,72.4,72.35,72.36,4260.0,69.3738,69.3834,69.3355,69.345,4260.0
2019-06-26 14:25:00,72.38,72.44,72.35,72.44,3100.0,69.3642,69.4217,69.3355,69.4217,3100.0
2019-06-26 14:30:00,72.46,72.46,72.4,72.42,3200.0,69.4409,69.4409,69.3834,69.4025,3200.0
2019-06-26 14:35:00,72.43,72.43,72.34,72.36,3303.0,69.4121,69.4121,69.3259,69.345,3303.0
2019-06-26 14:40:00,72.38,72.39,72.3,72.32,3243.0,69.3642,69.3738,69.2875,69.3067,3243.0
2019-06-26 14:45:00,72.32,72.32,72.25,72.26,4140.0,69.3067,69.3067,69.2396,69.2492,4140.0
2019-06-26 14:50:00,72.28,72.28,72.17,72.19,5549.0,69.2684,69.2684,69.163,69.1821,5549.0
2019-06-26 14:55:00,72.2,72.22,72.18,72.18,31809.0,69.1917,69.2109,69.1725,69.1725,31809.0
2019-06-26 15:00:00,72.19,72.32,72.19,72.26,13561.0,69.1821,69.3067,69.1821,69.2492,13561.0
2019-06-26 15:05:00,72.25,72.26,72.21,72.21,6087.0,69.2396,69.2492,69.2013,69.2013,6087.0
2019-06-26 15:10:00,72.21,72.25,72.19,72.23,4667.0,69.2013,69.2396,69.1821,69.2205,4667.0
2019-06-26 15:15:00,72.23,72.23,72.18,72.18,14316.0,69.2205,69.2205,69.1725,69.1725,14316.0
2019-06-26 15:20:00,72.2,72.2,72.16,72.19,8235.0,69.1917,69.1917,69.1534,69.1821,8235.0
2019-06-26 15:25:00,72.19,72.29,72.15,72.15,14826.0,69.1821,69.278,69.1438,69.1438,14826.0
2019-06-26 15:30:00,72.15,72.15,72.12,72.14,12915.0,69.1438,69.1438,69.115,69.1342,12915.0
2019-06-26 15:35:00,72.15,72.23,72.15,72.21,15000.0,69.1438,69.2205,69.1438,69.2013,15000.0
2019-06-26 15:40:00,72.21,72.32,72.2,72.24,30272.0,69.2013,69.3067,69.1917,69.23,30272.0
2019-06-26 15:45:00,72.25,72.27,72.21,72.24,15446.0,69.2396,69.2588,69.2013,69.23,15446.0
2019-06-26 15:50:00,72.24,72.35,72.24,72.32,31228.0,69.23,69.3355,69.23,69.3067,31228.0
2019-06-26 15:55:00,72.31,72.33,72.16,72.19,54329.0,69.2971,69.3163,69.1534,69.1821,54329.0
2019-06-27 09:30:00,72.55,72.63,72.2,72.5,16837.0,69.5271,69.6038,69.1917,69.4792,16837.0
2019-06-27 09:35:00,72.44,72.5,72.29,72.33,5349.0,69.4217,69.4792,69.278,69.3163,5349.0
2019-06-27 09:40:00,72.35,72.62,72.35,72.55,5901.0,69.3355,69.5942,69.3355,69.5271,5901.0
2019-06-27 09:45:00,72.5,72.5,72.27,72.46,5821.0,69.4792,69.4792,69.2588,69.4409,5821.0
2019-06-27 09:50:00,72.46,72.5,72.26,72.48,8981.0,69.4409,69.4792,69.2492,69.46,8981.0
2019-06-27 09:55:00,72.46,72.58,72.46,72.58,2800.0,69.4409,69.5559,69.4409,69.5559,2800.0
2019-06-27 10:00:00,72.58,72.58,72.44,72.54,12106.0,69.5559,69.5559,69.4217,69.5175,12106.0
2019-06-27 10:05:00,72.57,72.61,72.5,72.57,9238.0,69.5463,69.5846,69.4792,69.5463,9238.0
2019-06-27 10:10:00,72.61,72.66,72.57,72.59,6092.0,69.5846,69.6325,69.5463,69.5655,6092.0
2019-06-27 10:15:00,72.57,72.58,72.52,72.55,5983.0,69.5463,69.5559,69.4984,69.5271,5983.0
2019-06-27 10:20:00,72.57,72.63,72.53,72.63,5783.0,69.5463,69.6038,69.508,69.6038,5783.0
2019-06-27 10:25:00,72.64,72.72,72.62,72.72,13596.0,69.6134,69.69,69.5942,69.69,13596.0
2019-06-27 10:30:00,72.77,72.91,72.74,72.84,19763.0,69.738,69.8721,69.7092,69.805,19763.0
2019-06-27 10:35:00,72.85,72.92,72.84,72.87,12865.0,69.8146,69.8817,69.805,69.8338,12865.0
2019-06-27 10:40:00,72.86,72.89,72.83,72.87,12512.0,69.8242,69.853,69.7955,69.8338,12512.0
2019-06-27 10:45:00,72.87,72.89,72.84,72.85,17021.0,69.8338,69.853,69.805,69.8146,17021.0
2019-06-27 10:50:00,72.86,72.87,72.73,72.73,20426.0,69.8242,69.8338,69.6996,69.6996,20426.0
2019-06-27 10:55:00,72.67,72.8,72.63,72.78,10777.0,69.6421,69.7667,69.6038,69.7475,10777.0
2019-06-27 11:00:00,72.78,72.83,72.76,72.83,4332.0,69.7475,69.7955,69.7284,69.7955,4332.0
2019-06-27 11:05:00,72.83,72.83,72.76,72.82,3100.0,69.7955,69.7955,69.7284,69.7859,3100.0
2019-06-27 11:10:00,72.8,72.84,72.69,72.69,5277.0,69.7667,69.805,69.6613,69.6613,5277.0
2019-06-27 11:15:00,72.66,72.78,72.53,72.7,18172.0,69.6325,69.7475,69.508,69.6709,18172.0
2019-06-27 11:20:00,72.72,72.74,72.48,72.54,21552.0,69.69,69.7092,69.46,69.5175,21552.0
2019-06-27 11:25:00,72.56,72.63,72.56,72.58,9503.0,69.5367,69.6038,69.5367,69.5559,9503.0
2019-06-27 11:30:00,72.54,72.69,72.54,72.69,5556.0,69.5175,69.6613,69.5175,69.6613,5556.0
2019-06-27 11:35:00,72.69,72.78,72.66,72.77,4097.0,69.6613,69.7475,69.6325,69.738,4097.0
2019-06-27 11:40:00,72.76,72.79,72.75,72.75,4563.0,69.7284,69.7571,69.7188,69.7188,4563.0
2019-06-27 11:45:00,72.75,72.8,72.72,72.77,4650.0,69.7188,69.7667,69.69,69.738,4650.0
2019-06-27 11:50:00,72.78,72.8,72.77,72.78,2279.0,69.7475,69.7667,69.738,69.7475,2279.0
2019-06-27 11:55:00,72.78,72.81,72.77,72.81,5681.0,69.7475,69.7763,69.738,69.7763,5681.0
2019-06-27 12:00:00,72.82,72.84,72.75,72.77,3543.0,69.7859,69.805,69.7188,69.738,3543.0
2019-06-27 12:05:00,72.77,72.82,72.76,72.79,5450.0,69.738,69.7859,69.7284,69.7571,5450.0
2019-06-27 12:10:00,72.8,72.85,72.8,72.81,3614.0,69.7667,69.8146,69.7667,69.7763,3614.0
2019-06-27 12:15:00,72.82,72.84,72.8,72.8,2536.0,69.7859,69.805,69.7667,69.7667,2536.0
2019-06-27 12:20:00,72.81,72.81,72.74,72.77,4813.0,69.7763,69.7763,69.7092,69.738,4813.0
2019-06-27 12:25:00,72.78,72.78,72.73,72.75,3487.0,69.7475,69.7475,69.6996,69.7188,3487.0
2019-06-27 12:30:00,72.76,72.79,72.74,72.75,4171.0,69.7284,69.7571,69.7092,69.7188,4171.0
2019-06-27 12:35:00,72.77,72.77,72.72,72.74,1714.0,69.738,69.738,69.69,69.7092,1714.0
2019-06-27 12:40:00,72.75,72.76,72.73,72.74,3418.0,69.7188,69.7284,69.6996,69.7092,3418.0
2019-06-27 12:45:00,72.74,72.8,72.73,72.77,5803.0,69.7092,69.7667,69.6996,69.738,5803.0
2019-06-27 12:50:00,72.76,72.77,72.72,72.74,3471.0,69.7284,69.738,69.69,69.7092,3471.0
2019-06-27 12:55:00,72.73,72.75,72.7,72.75,6397.0,69.6996,69.7188,69.6709,69.7188,6397.0
2019-06-27 13:00:00,72.75,72.76,72.71,72.71,6503.0,69.7188,69.7284,69.6805,69.6805,6503.0
2019-06-27 13:05:00,72.72,72.74,72.7,72.74,7062.0,69.69,69.7092,69.6709,69.7092,7062.0
2019-06-27 13:10:00,72.74,72.75,72.72,72.75,3033.0,69.7092,69.7188,69.69,69.7188,3033.0
2019-06-27 13:15:00,72.76,72.78,72.75,72.75,3409.0,69.7284,69.7475,69.7188,69.7188,3409.0
2019-06-27 13:20:00,72.76,72.82,72.76,72.79,3760.0,69.7284,69.7859,69.7284,69.7571,3760.0
2019-06-27 13:25:00,72.78,72.81,72.78,72.79,3634.0,69.7475,69.7763,69.7475,69.7571,3634.0
2019-06-27 13:30:00,72.78,72.81,72.78,72.8,3150.0,69.7475,69.7763,69.7475,69.7667,3150.0
2019-06-27 13:35:00,72.78,72.81,72.77,72.77,3260.0,69.7475,69.7763,69.738,69.738,3260.0
2019-06-27 13:40:00,72.78,72.84,72.78,72.83,5350.0,69.7475,69.805,69.7475,69.7955,5350.0
2019-06-27 13:45:00,72.83,72.86,72.82,72.85,4713.0,69.7955,69.8242,69.7859,69.8146,4713.0
2019-06-27 13:50:00,72.84,72.86,72.82,72.84,5000.0,69.805,69.8242,69.7859,69.805,5000.0
2019-06-27 13:55:00,72.83,72.92,72.82,72.87,9224.0,69.7955,69.8817,69.7859,69.8338,9224.0
2019-06-27 14:00:00,72.86,72.93,72.84,72.91,6929.0,69.8242,69.8913,69.805,69.8721,6929.0
2019-06-27 14:05:00,72.92,73.03,72.9,73.01,13950.0,69.8817,69.9871,69.8625,69.968,13950.0
2019-06-27 14:10:00,73.01,73.05,72.98,73.04,25371.0,69.968,70.0063,69.9392,69.9967,25371.0
2019-06-27 14:15:00,73.04,73.07,73.02,73.05,13522.0,69.9967,70.0255,69.9775,70.0063,13522.0
2019-06-27 14:20:00,73.06,73.09,73.03,73.04,10438.0,70.0159,70.0446,69.9871,69.9967,10438.0
2019-06-27 14:25:00,73.03,73.04,73.0,73.03,7718.0,69.9871,69.9967,69.9584,69.9871,7718.0
2019-06-27 14:30:00,73.03,73.12,73.02,73.09,8604.0,69.9871,70.0734,69.9775,70.0446,8604.0
2019-06-27 14:35:00,73.08,73.14,73.08,73.1,7198.0,70.035,70.0925,70.035,70.0542,7198.0
2019-06-27 14:40:00,73.1,73.16,73.1,73.16,8825.0,70.0542,70.1117,70.0542,70.1117,8825.0
2019-06-27 14:45:00,73.16,73.28,73.15,73.23,30871.0,70.1117,70.2267,70.1021,70.1788,30871.0
2019-06-27 14:50:00,73.23,73.24,73.14,73.16,26890.0,70.1788,70.1884,70.0925,70.1117,26890.0
2019-06-27 14:55:00,73.15,73.2,73.13,73.15,8952.0,70.1021,70.15,70.083,70.1021,8952.0
2019-06-27 15:00:00,73.15,73.18,73.13,73.15,9119.0,70.1021,70.1309,70.083,70.1021,9119.0
2019-06-27 15:05:00,73.14,73.15,73.09,73.11,7209.0,70.0925,70.1021,70.0446,70.0638,7209.0
2019-06-27 15:10:00,73.11,73.17,73.1,73.15,13915.0,70.0638,70.1213,70.0542,70.1021,13915.0
2019-06-27 15:15:00,73.14,73.15,73.11,73.14,13426.0,70.0925,70.1021,70.0638,70.0925,13426.0
2019-06-27 15:20:00,73.14,73.27,73.14,73.27,19573.0,70.0925,70.2171,70.0925,70.2171,19573.0
2019-06-27 15:25:00,73.27,73.28,73.24,73.27,13337.0,70.2171,70.2267,70.1884,70.2171,13337.0
2019-06-27 15:30:00,73.27,73.27,73.19,73.23,23904.0,70.2171,70.2171,70.1405,70.1788,23904.0
2019-06-27 15:35:00,73.22,73.25,73.18,73.2,153827.0,70.1692,70.198,70.1309,70.15,153827.0
2019-06-27 15:40:00,73.2,73.28,73.19,73.26,21399.0,70.15,70.2267,70.1405,70.2075,21399.0
2019-06-27 15:45:00,73.26,73.28,73.2,73.2,22947.0,70.2075,70.2267,70.15,70.15,22947.0
2019-06-27 15:50:00,73.2,73.22,73.15,73.17,58710.0,70.15,70.1692,70.1021,70.1213,58710.0
2019-06-27 15:55:00,73.17,73.25,73.13,73.18,127731.0,70.1213,70.198,70.083,70.1309,127731.0
2019-06-28 09:30:00,73.26,73.4,73.2,73.31,19385.0,70.2075,70.3417,70.15,70.2555,19385.0
2019-06-28 09:35:00,73.31,73.35,73.21,73.3,5592.0,70.2555,70.2938,70.1596,70.2459,5592.0
2019-06-28 09:40:00,73.3,73.34,73.25,73.25,1922.0,70.2459,70.2842,70.198,70.198,1922.0
2019-06-28 09:45:00,73.25,73.25,73.1,73.17,9965.0,70.198,70.198,70.0542,70.1213,9965.0
2019-06-28 09:50:00,73.18,73.25,73.14,73.25,3803.0,70.1309,70.198,70.0925,70.198,3803.0
2019-06-28 09:55:00,73.26,73.26,73.19,73.25,2518.0,70.2075,70.2075,70.1405,70.198,2518.0
2019-06-28 10:00:00,73.23,73.32,73.23,73.26,7357.0,70.1788,70.265,70.1788,70.2075,7357.0
2019-06-28 10:05:00,73.26,73.38,73.23,73.32,6117.0,70.2075,70.3225,70.1788,70.265,6117.0
2019-06-28 10:10:00,73.32,73.33,73.25,73.31,5884.0,70.265,70.2746,70.198,70.2555,5884.0
2019-06-28 10:15:00,73.33,73.42,73.32,73.42,9353.0,70.2746,70.3609,70.265,70.3609,9353.0
2019-06-28 10:20:00,73.42,73.49,73.38,73.48,40577.0,70.3609,70.428,70.3225,70.4184,40577.0
2019-06-28 10:25:00,73.47,73.5,73.44,73.47,14972.0,70.4088,70.4375,70.38,70.4088,14972.0
2019-06-28 10:30:00,73.48,73.54,73.44,73.47,8306.0,70.4184,70.4759,70.38,70.4088,8306.0
2019-06-28 10:35:00,73.48,73.55,73.45,73.51,9710.0,70.4184,70.4855,70.3896,70.4471,9710.0
2019-06-28 10:40:00,73.5,73.5,73.29,73.29,14135.0,70.4375,70.4375,70.2363,70.2363,14135.0
2019-06-28 10:45:00,73.29,73.3,73.23,73.28,14124.0,70.2363,70.2459,70.1788,70.2267,14124.0
2019-06-28 10:50:00,73.28,73.36,73.28,73.34,6558.0,70.2267,70.3034,70.2267,70.2842,6558.0
2019-06-28 10:55:00,73.36,73.44,73.33,73.34,8158.0,70.3034,70.38,70.2746,70.2842,8158.0
2019-06-28 11:00:00,73.32,73.4,73.29,73.34,9239.0,70.265,70.3417,70.2363,70.2842,9239.0
2019-06-28 11:05:00,73.31,73.37,73.31,73.31,7629.0,70.2555,70.313,70.2555,70.2555,7629.0
2019-06-28 11:10:00,73.32,73.37,73.32,73.37,5792.0,70.265,70.313,70.265,70.313,5792.0
2019-06-28 11:15:00,73.4,73.5,73.38,73.49,12189.0,70.3417,70.4375,70.3225,70.428,12189.0
2019-06-28 11:20:00,73.49,73.57,73.46,73.55,14811.0,70.428,70.5046,70.3992,70.4855,14811.0
2019-06-28 11:25:00,73.55,73.7,73.55,73.68,9559.0,70.4855,70.6292,70.4855,70.61,9559.0
2019-06-28 11:30:00,73.67,73.78,73.64,73.78,10217.0,70.6005,70.7059,70.5717,70.7059,10217.0
2019-06-28 11:35:00,73.77,73.82,73.75,73.77,10387.0,70.6963,70.7442,70.6771,70.6963,10387.0
2019-06-28 11:40:00,73.77,73.88,73.77,73.8,14183.0,70.6963,70.8017,70.6963,70.725,14183.0
2019-06-28 11:45:00,73.79,73.88,73.79,73.88,4522.0,70.7155,70.8017,70.7155,70.8017,4522.0
2019-06-28 11:50:00,73.88,73.9,73.86,73.88,9314.0,70.8017,70.8209,70.7825,70.8017,9314.0
2019-06-28 11:55:00,73.88,73.99,73.88,73.93,10745.0,70.8017,70.9071,70.8017,70.8496,10745.0
2019-06-28 12:00:00,73.94,74.06,73.92,74.05,19319.0,70.8592,70.9742,70.84,70.9646,19319.0
2019-06-28 12:05:00,74.06,74.07,74.03,74.07,15689.0,70.9742,70.9838,70.9455,70.9838,15689.0
2019-06-28 12:10:00,74.08,74.09,73.98,73.98,9805.0,70.9934,71.003,70.8975,70.8975,9805.0
2019-06-28 12:15:00,73.98,74.04,73.97,73.99,14517.0,70.8975,70.955,70.888,70.9071,14517.0
2019-06-28 12:20:00,74.0,74.08,73.98,74.07,8346.0,70.9167,70.9934,70.8975,70.9838,8346.0
2019-06-28 12:25:00,74.06,74.08,73.97,73.97,6559.0,70.9742,70.9934,70.888,70.888,6559.0
2019-06-28 12:30:00,73.97,73.98,73.89,73.97,8747.0,70.888,70.8975,70.8113,70.888,8747.0
2019-06-28 12:35:00,73.95,73.96,73.92,73.92,6701.0,70.8688,70.8784,70.84,70.84,6701.0
2019-06-28 12:40:00,73.92,73.94,73.88,73.94,5811.0,70.84,70.8592,70.8017,70.8592,5811.0
2019-06-28 12:45:00,73.95,73.98,73.94,73.97,6202.0,70.8688,70.8975,70.8592,70.888,6202.0
2019-06-28 12:50:00,73.98,74.0,73.95,73.95,4599.0,70.8975,70.9167,70.8688,70.8688,4599.0
2019-06-28 12:55:00,73.95,74.01,73.94,73.99,6150.0,70.8688,70.9263,70.8592,70.9071,6150.0
2019-06-28 13:00:00,73.98,73.99,73.93,73.98,10145.0,70.8975,70.9071,70.8496,70.8975,10145.0
2019-06-28 13:05:00,73.99,73.99,73.94,73.96,6237.0,70.9071,70.9071,70.8592,70.8784,6237.0
2019-06-28 13:10:00,73.95,74.04,73.95,74.04,4587.0,70.8688,70.955,70.8688,70.955,4587.0
2019-06-28 13:15:00,74.02,74.07,74.0,74.03,7215.0,70.9359,70.9838,70.9167,70.9455,7215.0
2019-06-28 13:20:00,74.04,74.34,74.04,74.3,44926.0,70.955,71.2425,70.955,71.2042,44926.0
2019-06-28 13:25:00,74.29,74.35,74.24,74.29,35115.0,71.1946,71.2521,71.1467,71.1946,35115.0
2019-06-28 13:30:00,74.28,74.3,74.25,74.28,12702.0,71.185,71.2042,71.1563,71.185,12702.0
2019-06-28 13:35:00,74.27,74.28,74.23,74.23,16878.0,71.1755,71.185,71.1371,71.1371,16878.0
2019-06-28 13:40:00,74.23,74.24,74.17,74.2,15966.0,71.1371,71.1467,71.0796,71.1084,15966.0
2019-06-28 13:45:00,74.2,74.2,74.14,74.14,26639.0,71.1084,71.1084,71.0509,71.0509,26639.0
2019-06-28 13:50:00,74.15,74.16,74.04,74.1,15469.0,71.0605,71.07,70.955,71.0125,15469.0
2019-06-28 13:55:00,74.09,74.15,74.07,74.13,5148.0,71.003,71.0605,70.9838,71.0413,5148.0
2019-06-28 14:00:00,74.12,74.2,74.1,74.2,9304.0,71.0317,71.1084,71.0125,71.1084,9304.0
2019-06-28 14:05:00,74.2,74.2,74.09,74.11,16390.0,71.1084,71.1084,71.003,71.0221,16390.0
2019-06-28 14:10:00,74.11,74.19,74.11,74.14,9211.0,71.0221,71.0988,71.0221,71.0509,9211.0
2019-06-28 14:15:00,74.11,74.13,74.07,74.12,18210.0,71.0221,71.0413,70.9838,71.0317,18210.0
2019-06-28 14:20:00,74.11,74.19,74.11,74.17,11041.0,71.0221,71.0988,71.0221,71.0796,11041.0
2019-06-28 14:25:00,74.17,74.19,74.16,74.19,10711.0,71.0796,71.0988,71.07,71.0988,10711.0
2019-06-28 14:30:00,74.19,74.2,74.16,74.2,10399.0,71.0988,71.1084,71.07,71.1084,10399.0
2019-06-28 14:35:00,74.2,74.25,74.15,74.25,21210.0,71.1084,71.1563,71.0605,71.1563,21210.0
2019-06-28 14:40:00,74.25,74.28,74.19,74.2,13231.0,71.1563,71.185,71.0988,71.1084,13231.0
2019-06-28 14:45:00,74.2,74.2,74.08,74.09,13872.0,71.1084,71.1084,70.9934,71.003,13872.0
2019-06-28 14:50:00,74.1,74.1,74.02,74.06,11096.0,71.0125,71.0125,70.9359,70.9742,11096.0
2019-06-28 14:55:00,74.05,74.09,74.04,74.09,12620.0,70.9646,71.003,70.955,71.003,12620.0
2019-06-28 15:00:00,74.08,74.09,74.04,74.07,16130.0,70.9934,71.003,70.955,70.9838,16130.0
2019-06-28 15:05:00,74.07,74.13,74.06,74.13,15445.0,70.9838,71.0413,70.9742,71.0413,15445.0
2019-06-28 15:10:00,74.13,74.21,74.13,74.16,34980.0,71.0413,71.118,71.0413,71.07,34980.0
2019-06-28 15:15:00,74.16,74.2,74.14,74.17,11128.0,71.07,71.1084,71.0509,71.0796,11128.0
2019-06-28 15:20:00,74.18,74.23,74.18,74.2,13616.0,71.0892,71.1371,71.0892,71.1084,13616.0
2019-06-28 15:25:00,74.19,74.23,74.18,74.19,12499.0,71.0988,71.1371,71.0892,71.0988,12499.0
2019-06-28 15:30:00,74.2,74.3,74.19,74.26,12697.0,71.1084,71.2042,71.0988,71.1659,12697.0
2019-06-28 15:35:00,74.27,74.31,74.23,74.29,25163.0,71.1755,71.2138,71.1371,71.1946,25163.0
2019-06-28 15:40:00,74.3,74.36,74.29,74.33,19437.0,71.2042,71.2617,71.1946,71.233,19437.0
2019-06-28 15:45:00,74.33,74.35,74.28,74.3,36892.0,71.233,71.2521,71.185,71.2042,36892.0
2019-06-28 15:50:00,74.31,74.6,74.31,74.53,87841.0,71.2138,71.4917,71.2138,71.4246,87841.0
2019-06-28 15:55:00,74.55,74.7,74.55,74.64,173977.0,71.4438,71.5875,71.4438,71.53,173977.0
2019-07-01 09:30:00,75.6,75.6,74.92,75.13,70766.0,72.6068,72.6068,71.9538,72.1554,70766.0
2019-07-01 09:35:00,75.15,75.34,75.12,75.18,18651.0,72.1747,72.3571,72.1458,72.2035,18651.0
2019-07-01 09:40:00,75.18,75.18,74.95,75.05,15044.0,72.2035,72.2035,71.9826,72.0786,15044.0
2019-07-01 09:45:00,75.04,75.13,75.0,75.07,11884.0,72.069,72.1554,72.0306,72.0978,11884.0
2019-07-01 09:50:00,75.06,75.29,75.05,75.1,12901.0,72.0882,72.3091,72.0786,72.1266,12901.0
2019-07-01 09:55:00,75.11,75.15,74.98,75.15,12943.0,72.1362,72.1747,72.0114,72.1747,12943.0
2019-07-01 10:00:00,75.15,75.28,75.08,75.2,19977.0,72.1747,72.2995,72.1074,72.2227,19977.0
2019-07-01 10:05:00,75.19,75.41,75.16,75.27,59266.0,72.2131,72.4244,72.1843,72.2899,59266.0
2019-07-01 10:10:00,75.24,75.39,75.19,75.38,18648.0,72.2611,72.4051,72.2131,72.3955,18648.0
2019-07-01 10:15:00,75.38,75.41,75.29,75.38,19625.0,72.3955,72.4244,72.3091,72.3955,19625.0
2019-07-01 10:20:00,75.4,75.71,75.38,75.39,106587.0,72.4148,72.7125,72.3955,72.4051,106587.0
2019-07-01 10:25:00,75.34,75.57,75.34,75.55,14511.0,72.3571,72.578,72.3571,72.5588,14511.0
2019-07-01 10:30:00,75.58,75.58,75.22,75.23,11323.0,72.5876,72.5876,72.2419,72.2515,11323.0
2019-07-01 10:35:00,75.24,75.4,75.23,75.3,10743.0,72.2611,72.4148,72.2515,72.3187,10743.0
2019-07-01 10:40:00,75.28,75.42,75.28,75.38,13224.0,72.2995,72.434,72.2995,72.3955,13224.0
2019-07-01 10:45:00,75.37,75.54,75.36,75.49,22300.0,72.3859,72.5492,72.3763,72.5012,22300.0
2019-07-01 10:50:00,75.49,75.49,75.4,75.41,11939.0,72.5012,72.5012,72.4148,72.4244,11939.0
2019-07-01 10:55:00,75.41,75.45,75.36,75.39,12846.0,72.4244,72.4628,72.3763,72.4051,12846.0
2019-07-01 11:00:00,75.41,75.5,75.4,75.42,16734.0,72.4244,72.5108,72.4148,72.434,16734.0
2019-07-01 11:05:00,75.42,75.51,75.39,75.5,24209.0,72.434,72.5204,72.4051,72.5108,24209.0
2019-07-01 11:10:00,75.5,75.51,75.46,75.48,8579.0,72.5108,72.5204,72.4724,72.4916,8579.0
2019-07-01 11:15:00,75.48,75.64,75.47,75.59,11597.0,72.4916,72.6453,72.482,72.5972,11597.0
2019-07-01 11:20:00,75.61,75.64,75.54,75.63,16205.0,72.6164,72.6453,72.5492,72.6356,16205.0
2019-07-01 11:25:00,75.64,75.7,75.61,75.66,24065.0,72.6453,72.7029,72.6164,72.6645,24065.0
2019-07-01 11:30:00,75.66,75.76,75.65,75.73,56050.0,72.6645,72.7605,72.6549,72.7317,56050.0
2019-07-01 11:35:00,75.72,75.88,75.68,75.69,55697.0,72.7221,72.8757,72.6837,72.6933,55697.0
2019-07-01 11:40:00,75.69,75.7,75.44,75.5,11124.0,72.6933,72.7029,72.4532,72.5108,11124.0
2019-07-01 11:45:00,75.53,75.58,75.49,75.56,6288.0,72.5396,72.5876,72.5012,72.5684,6288.0
2019-07-01 11:50:00,75.56,75.89,75.44,75.48,15527.0,72.5684,72.8854,72.4532,72.4916,15527.0
2019-07-01 11:55:00,75.49,75.5,75.45,75.46,5980.0,72.5012,72.5108,72.4628,72.4724,5980.0
2019-07-01 12:00:00,75.47,75.48,75.42,75.43,5596.0,72.482,72.4916,72.434,72.4436,5596.0
2019-07-01 12:05:00,75.43,75.44,75.34,75.41,6643.0,72.4436,72.4532,72.3571,72.4244,6643.0
2019-07-01 12:10:00,75.42,75.43,75.38,75.42,4194.0,72.434,72.4436,72.3955,72.434,4194.0
2019-07-01 12:15:00,75.4,75.44,75.36,75.36,10381.0,72.4148,72.4532,72.3763,72.3763,10381.0
2019-07-01 12:20:00,75.37,75.39,75.32,75.33,6410.0,72.3859,72.4051,72.3379,72.3475,6410.0
2019-07-01 12:25:00,75.32,75.38,75.21,75.38,393533.0,72.3379,72.3955,72.2323,72.3955,393533.0
2019-07-01 12:30:00,75.38,75.38,75.3,75.31,9955.0,72.3955,72.3955,72.3187,72.3283,9955.0
2019-07-01 12:35:00,75.31,75.32,75.19,75.19,6500.0,72.3283,72.3379,72.2131,72.2131,6500.0
2019-07-01 12:40:00,75.18,75.22,75.1,75.2,8446.0,72.2035,72.2419,72.1266,72.2227,8446.0
2019-07-01 12:45:00,75.2,75.23,75.16,75.19,10567.0,72.2227,72.2515,72.1843,72.2131,10567.0
2019-07-01 12:50:00,75.19,75.2,75.08,75.09,8015.0,72.2131,72.2227,72.1074,72.117,8015.0
2019-07-01 12:55:00,75.08,75.09,74.96,75.05,9778.0,72.1074,72.117,71.9922,72.0786,9778.0
2019-07-01 13:00:00,75.07,75.07,75.0,75.01,4425.0,72.0978,72.0978,72.0306,72.0402,4425.0
2019-07-01 13:05:00,75.03,75.16,75.02,75.15,10139.0,72.0594,72.1843,72.0498,72.1747,10139.0
2019-07-01 13:10:00,75.16,75.22,75.13,75.22,23527.0,72.1843,72.2419,72.1554,72.2419,23527.0
2019-07-01 13:15:00,75.23,75.23,75.08,75.12,12071.0,72.2515,72.2515,72.1074,72.1458,12071.0
2019-07-01 13:20:00,75.11,75.14,75.08,75.14,8238.0,72.1362,72.165,72.1074,72.165,8238.0
2019-07-01 13:25:00,75.14,75.26,75.14,75.23,7715.0,72.165,72.2803,72.165,72.2515,7715.0
2019-07-01 13:30:00,75.21,75.23,75.15,75.23,5392.0,72.2323,72.2515,72.1747,72.2515,5392.0
2019-07-01 13:35:00,75.24,75.32,75.24,75.3,12358.0,72.2611,72.3379,72.2611,72.3187,12358.0
2019-07-01 13:40:00,75.31,75.41,75.28,75.34,9185.0,72.3283,72.4244,72.2995,72.3571,9185.0
2019-07-01 13:45:00,75.35,75.43,75.33,75.41,8311.0,72.3667,72.4436,72.3475,72.4244,8311.0
2019-07-01 13:50:00,75.41,75.49,75.4,75.48,9141.0,72.4244,72.5012,72.4148,72.4916,9141.0
2019-07-01 13:55:00,75.48,75.5,75.45,75.45,6600.0,72.4916,72.5108,72.4628,72.4628,6600.0
2019-07-01 14:00:00,75.45,75.47,75.37,75.42,16011.0,72.4628,72.482,72.3859,72.434,16011.0
2019-07-01 14:05:00,75.41,75.44,75.32,75.35,39702.0,72.4244,72.4532,72.3379,72.3667,39702.0
2019-07-01 14:10:00,75.36,75.49,75.33,75.47,13962.0,72.3763,72.5012,72.3475,72.482,13962.0
2019-07-01 14:15:00,75.48,75.57,75.48,75.51,20250.0,72.4916,72.578,72.4916,72.5204,20250.0
2019-07-01 14:20:00,75.51,75.52,75.42,75.46,10142.0,72.5204,72.53,72.434,72.4724,10142.0
2019-07-01 14:25:00,75.46,75.52,75.46,75.48,8364.0,72.4724,72.53,72.4724,72.4916,8364.0
2019-07-01 14:30:00,75.46,75.46,75.38,75.43,11354.0,72.4724,72.4724,72.3955,72.4436,11354.0
2019-07-01 14:35:00,75.44,75.44,75.36,75.37,9042.0,72.4532,72.4532,72.3763,72.3859,9042.0
2019-07-01 14:40:00,75.37,75.44,75.37,75.42,9155.0,72.3859,72.4532,72.3859,72.434,9155.0
2019-07-01 14:45:00,75.41,75.41,75.32,75.36,16252.0,72.4244,72.4244,72.3379,72.3763,16252.0
2019-07-01 14:50:00,75.37,75.43,75.34,75.41,15952.0,72.3859,72.4436,72.3571,72.4244,15952.0
2019-07-01 14:55:00,75.41,75.46,75.37,75.4,14353.0,72.4244,72.4724,72.3859,72.4148,14353.0
2019-07-01 15:00:00,75.4,75.68,75.4,75.62,25752.0,72.4148,72.6837,72.4148,72.626,25752.0
2019-07-01 15:05:00,75.62,75.65,75.58,75.58,20335.0,72.626,72.6549,72.5876,72.5876,20335.0
2019-07-01 15:10:00,75.59,75.71,75.59,75.69,21341.0,72.5972,72.7125,72.5972,72.6933,21341.0
2019-07-01 15:15:00,75.68,75.71,75.64,75.71,21569.0,72.6837,72.7125,72.6453,72.7125,21569.0
2019-07-01 15:20:00,75.72,75.73,75.64,75.67,14916.0,72.7221,72.7317,72.6453,72.6741,14916.0
2019-07-01 15:25:00,75.67,75.71,75.62,75.62,22337.0,72.6741,72.7125,72.626,72.626,22337.0
2019-07-01 15:30:00,75.63,75.71,75.63,75.69,17877.0,72.6356,72.7125,72.6356,72.6933,17877.0
2019-07-01 15:35:00,75.69,75.8,75.67,75.79,30605.0,72.6933,72.7989,72.6741,72.7893,30605.0
2019-07-01 15:40:00,75.8,75.83,75.72,75.76,31289.0,72.7989,72.8277,72.7221,72.7605,31289.0
2019-07-01 15:45:00,75.76,75.76,75.66,75.68,29795.0,72.7605,72.7605,72.6645,72.6837,29795.0
2019-07-01 15:50:00,75.68,75.79,75.68,75.77,63251.0,72.6837,72.7893,72.6837,72.7701,63251.0
2019-07-01 15:55:00,75.77,75.83,75.67,75.81,146780.0,72.7701,72.8277,72.6741,72.8085,146780.0
2019-07-02 09:30:00,75.85,75.91,75.57,75.63,24183.0,72.8469,72.9046,72.578,72.6356,24183.0
2019-07-02 09:35:00,75.65,76.0,75.62,75.97,12140.0,72.6549,72.991,72.626,72.9622,12140.0
2019-07-02 09:40:00,75.97,76.18,75.9,75.92,26313.0,72.9622,73.1639,72.895,72.9142,26313.0
2019-07-02 09:45:00,75.92,75.96,75.54,75.64,32533.0,72.9142,72.9526,72.5492,72.6453,32533.0
2019-07-02 09:50:00,75.66,75.78,75.62,75.67,17710.0,72.6645,72.7797,72.626,72.6741,17710.0
2019-07-02 09:55:00,75.66,75.8,75.66,75.75,27109.0,72.6645,72.7989,72.6645,72.7509,27109.0
2019-07-02 10:00:00,75.74,75.75,75.39,75.48,14677.0,72.7413,72.7509,72.4051,72.4916,14677.0
2019-07-02 10:05:00,75.47,75.53,75.32,75.45,16192.0,72.482,72.5396,72.3379,72.4628,16192.0
2019-07-02 10:10:00,75.46,75.6,75.41,75.6,14164.0,72.4724,72.6068,72.4244,72.6068,14164.0
2019-07-02 10:15:00,75.59,75.67,75.59,75.59,9055.0,72.5972,72.6741,72.5972,72.5972,9055.0
2019-07-02 10:20:00,75.57,75.59,75.42,75.45,11548.0,72.578,72.5972,72.434,72.4628,11548.0
2019-07-02 10:25:00,75.43,75.53,75.37,75.53,9247.0,72.4436,72.5396,72.3859,72.5396,9247.0
2019-07-02 10:30:00,75.51,75.58,75.5,75.57,5975.0,72.5204,72.5876,72.5108,72.578,5975.0
2019-07-02 10:35:00,75.57,75.58,75.54,75.57,2900.0,72.578,72.5876,72.5492,72.578,2900.0
2019-07-02 10:40:00,75.55,75.68,75.52,75.65,9850.0,72.5588,72.6837,72.53,72.6549,9850.0
2019-07-02 10:45:00,75.65,75.7,75.6,75.67,10489.0,72.6549,72.7029,72.6068,72.6741,10489.0
2019-07-02 10:50:00,75.66,75.67,75.58,75.66,4083.0,72.6645,72.6741,72.5876,72.6645,4083.0
2019-07-02 10:55:00,75.66,75.67,75.51,75.6,8212.0,72.6645,72.6741,72.5204,72.6068,8212.0
2019-07-02 11:00:00,75.59,75.61,75.55,75.6,8300.0,72.5972,72.6164,72.5588,72.6068,8300.0
2019-07-02 11:05:00,75.61,75.71,75.61,75.68,6858.0,72.6164,72.7125,72.6164,72.6837,6858.0
2019-07-02 11:10:00,75.67,75.78,75.66,75.71,264826.0,72.6741,72.7797,72.6645,72.7125,264826.0
2019-07-02 11:15:00,75.72,75.76,75.59,75.6,14539.0,72.7221,72.7605,72.5972,72.6068,14539.0
2019-07-02 11:20:00,75.61,75.64,75.55,75.61,25583.0,72.6164,72.6453,72.5588,72.6164,25583.0
2019-07-02 11:25:00,75.61,75.65,75.54,75.54,13906.0,72.6164,72.6549,72.5492,72.5492,13906.0
2019-07-02 11:30:00,75.53,75.55,75.41,75.41,12153.0,72.5396,72.5588,72.4244,72.4244,12153.0
2019-07-02 11:35:00,75.41,75.49,75.41,75.43,12566.0,72.4244,72.5012,72.4244,72.4436,12566.0
2019-07-02 11:40:00,75.42,75.49,75.35,75.45,9986.0,72.434,72.5012,72.3667,72.4628,9986.0
2019-07-02 11:45:00,75.45,75.52,75.43,75.52,6191.0,72.4628,72.53,72.4436,72.53,6191.0
2019-07-02 11:50:00,75.53,75.53,75.41,75.45,6734.0,72.5396,72.5396,72.4244,72.4628,6734.0
2019-07-02 11:55:00,75.45,75.49,75.45,75.48,2800.0,72.4628,72.5012,72.4628,72.4916,2800.0
2019-07-02 12:00:00,75.48,75.48,75.41,75.43,9900.0,72.4916,72.4916,72.4244,72.4436,9900.0
2019-07-02 12:05:00,75.42,75.6,75.42,75.56,14288.0,72.434,72.6068,72.434,72.5684,14288.0
2019-07-02 12:10:00,75.57,75.61,75.56,75.59,7725.0,72.578,72.6164,72.5684,72.5972,7725.0
2019-07-02 12:15:00,75.59,75.6,75.55,75.56,4464.0,72.5972,72.6068,72.5588,72.5684,4464.0
2019-07-02 12:20:00,75.57,75.58,75.53,75.58,6700.0,72.578,72.5876,72.5396,72.5876,6700.0
2019-07-02 12:25:00,75.56,75.56,75.45,75.45,4620.0,72.5684,72.5684,72.4628,72.4628,4620.0
2019-07-02 12:30:00,75.45,75.47,75.42,75.44,8199.0,72.4628,72.482,72.434,72.4532,8199.0
2019-07-02 12:35:00,75.44,75.48,75.43,75.46,8438.0,72.4532,72.4916,72.4436,72.4724,8438.0
2019-07-02 12:40:00,75.47,75.49,75.44,75.45,6963.0,72.482,72.5012,72.4532,72.4628,6963.0
2019-07-02 12:45:00,75.46,75.5,75.45,75.5,6914.0,72.4724,72.5108,72.4628,72.5108,6914.0
2019-07-02 12:50:00,75.49,75.55,75.48,75.54,4700.0,72.5012,72.5588,72.4916,72.5492,4700.0
2019-07-02 12:55:00,75.53,75.55,75.47,75.47,6624.0,72.5396,72.5588,72.482,72.482,6624.0
2019-07-02 13:00:00,75.46,75.48,75.42,75.48,6749.0,72.4724,72.4916,72.434,72.4916,6749.0
2019-07-02 13:05:00,75.48,75.53,75.48,75.51,4400.0,72.4916,72.5396,72.4916,72.5204,4400.0
2019-07-02 13:10:00,75.51,75.54,75.51,75.51,4199.0,72.5204,72.5492,72.5204,72.5204,4199.0
2019-07-02 13:15:00,75.52,75.61,75.52,75.61,7150.0,72.53,72.6164,72.53,72.6164,7150.0
2019-07-02 13:20:00,75.6,75.62,75.59,75.6,4106.0,72.6068,72.626,72.5972,72.6068,4106.0
2019-07-02 13:25:00,75.6,75.61,75.57,75.57,3392.0,72.6068,72.6164,72.578,72.578,3392.0
2019-07-02 13:30:00,75.57,75.6,75.51,75.57,9162.0,72.578,72.6068,72.5204,72.578,9162.0
2019-07-02 13:35:00,75.57,75.59,75.54,75.57,3949.0,72.578,72.5972,72.5492,72.578,3949.0
2019-07-02 13:40:00,75.56,75.57,75.53,75.55,5726.0,72.5684,72.578,72.5396,72.5588,5726.0
2019-07-02 13:45:00,75.56,75.58,75.54,75.56,5764.0,72.5684,72.5876,72.5492,72.5684,5764.0
2019-07-02 13:50:00,75.55,75.56,75.47,75.48,6838.0,72.5588,72.5684,72.482,72.4916,6838.0
2019-07-02 13:55:00,75.48,75.51,75.47,75.49,8547.0,72.4916,72.5204,72.482,72.5012,8547.0
2019-07-02 14:00:00,75.5,75.5,75.42,75.45,7607.0,72.5108,72.5108,72.434,72.4628,7607.0
2019-07-02 14:05:00,75.45,75.48,75.44,75.45,8023.0,72.4628,72.4916,72.4532,72.4628,8023.0
2019-07-02 14:10:00,75.45,75.5,75.39,75.5,23499.0,72.4628,72.5108,72.4051,72.5108,23499.0
2019-07-02 14:15:00,75.49,75.6,75.49,75.49,11113.0,72.5012,72.6068,72.5012,72.5012,11113.0
2019-07-02 14:20:00,75.49,75.49,75.41,75.42,8860.0,72.5012,72.5012,72.4244,72.434,8860.0
2019-07-02 14:25:00,75.42,75.43,75.37,75.4,6400.0,72.434,72.4436,72.3859,72.4148,6400.0
2019-07-02 14:30:00,75.41,75.44,75.36,75.38,9175.0,72.4244,72.4532,72.3763,72.3955,9175.0
2019-07-02 14:35:00,75.37,75.37,75.29,75.29,5901.0,72.3859,72.3859,72.3091,72.3091,5901.0
2019-07-02 14:40:00,75.29,75.36,75.27,75.34,6400.0,72.3091,72.3763,72.2899,72.3571,6400.0
2019-07-02 14:45:00,75.35,75.4,75.33,75.35,7535.0,72.3667,72.4148,72.3475,72.3667,7535.0
2019-07-02 14:50:00,75.35,75.36,75.27,75.28,4387.0,72.3667,72.3763,72.2899,72.2995,4387.0
2019-07-02 14:55:00,75.27,75.32,75.25,75.3,17223.0,72.2899,72.3379,72.2707,72.3187,17223.0
2019-07-02 15:00:00,75.28,75.39,75.28,75.38,13873.0,72.2995,72.4051,72.2995,72.3955,13873.0
2019-07-02 15:05:00,75.37,75.42,75.35,75.42,17331.0,72.3859,72.434,72.3667,72.434,17331.0
2019-07-02 15:10:00,75.43,75.49,75.39,75.43,15053.0,72.4436,72.5012,72.4051,72.4436,15053.0
2019-07-02 15:15:00,75.44,75.54,75.44,75.51,14184.0,72.4532,72.5492,72.4532,72.5204,14184.0
2019-07-02 15:20:00,75.51,75.56,75.51,75.54,10200.0,72.5204,72.5684,72.5204,72.5492,10200.0
2019-07-02 15:25:00,75.53,75.59,75.53,75.56,13146.0,72.5396,72.5972,72.5396,72.5684,13146.0
2019-07-02 15:30:00,75.55,75.61,75.51,75.56,18559.0,72.5588,72.6164,72.5204,72.5684,18559.0
2019-07-02 15:35:00,75.56,75.61,75.55,75.6,15567.0,72.5684,72.6164,72.5588,72.6068,15567.0
2019-07-02 15:40:00,75.61,75.66,75.6,75.61,19278.0,72.6164,72.6645,72.6068,72.6164,19278.0
2019-07-02 15:45:00,75.6,75.64,75.58,75.58,21045.0,72.6068,72.6453,72.5876,72.5876,21045.0
2019-07-02 15:50:00,75.58,75.66,75.56,75.64,38043.0,72.5876,72.6645,72.5684,72.6453,38043.0
2019-07-02 15:55:00,75.66,75.69,75.54,75.61,112591.0,72.6645,72.6933,72.5492,72.6164,112591.0
2019-07-03 09:30:00,75.86,75.99,75.79,75.87,18261.0,72.8565,72.9814,72.7893,72.8661,18261.0
2019-07-03 09:35:00,75.83,75.91,75.73,75.77,3400.0,72.8277,72.9046,72.7317,72.7701,3400.0
2019-07-03 09:40:00,75.78,76.0,75.7,76.0,13001.0,72.7797,72.991,72.7029,72.991,13001.0
2019-07-03 09:45:00,75.97,76.01,75.89,75.94,4544.0,72.9622,73.0006,72.8854,72.9334,4544.0
2019-07-03 09:50:00,75.93,75.99,75.86,75.86,5371.0,72.9238,72.9814,72.8565,72.8565,5371.0
2019-07-03 09:55:00,75.88,75.95,75.83,75.87,6900.0,72.8757,72.943,72.8277,72.8661,6900.0
2019-07-03 10:00:00,75.89,75.89,75.81,75.84,5261.0,72.8854,72.8854,72.8085,72.8373,5261.0
2019-07-03 10:05:00,75.85,75.87,75.78,75.84,6373.0,72.8469,72.8661,72.7797,72.8373,6373.0
2019-07-03 10:10:00,75.85,75.85,75.77,75.83,4623.0,72.8469,72.8469,72.7701,72.8277,4623.0
2019-07-03 10:15:00,75.81,75.89,75.79,75.89,5700.0,72.8085,72.8854,72.7893,72.8854,5700.0
2019-07-03 10:20:00,75.9,75.92,75.81,75.87,5229.0,72.895,72.9142,72.8085,72.8661,5229.0
2019-07-03 10:25:00,75.85,76.05,75.8,75.99,11288.0,72.8469,73.039,72.7989,72.9814,11288.0
2019-07-03 10:30:00,76.0,76.1,76.0,76.04,8800.0,72.991,73.087,72.991,73.0294,8800.0
2019-07-03 10:35:00,76.04,76.08,76.01,76.06,6148.0,73.0294,73.0678,73.0006,73.0486,6148.0
2019-07-03 10:40:00,76.03,76.05,75.95,75.97,7437.0,73.0198,73.039,72.943,72.9622,7437.0
2019-07-03 10:45:00,76.0,76.02,75.95,75.99,6403.0,72.991,73.0102,72.943,72.9814,6403.0
2019-07-03 10:50:00,75.99,76.07,75.99,76.04,3100.0,72.9814,73.0582,72.9814,73.0294,3100.0
2019-07-03 10:55:00,76.05,76.15,76.02,76.06,7752.0,73.039,73.1351,73.0102,73.0486,7752.0
2019-07-03 11:00:00,76.08,76.14,76.06,76.12,16112.0,73.0678,73.1255,73.0486,73.1062,16112.0
2019-07-03 11:05:00,76.11,76.15,76.04,76.07,7460.0,73.0966,73.1351,73.0294,73.0582,7460.0
2019-07-03 11:10:00,76.09,76.21,76.08,76.21,9470.0,73.0774,73.1927,73.0678,73.1927,9470.0
2019-07-03 11:15:00,76.21,76.27,76.21,76.24,10373.0,73.1927,73.2503,73.1927,73.2215,10373.0
2019-07-03 11:20:00,76.25,76.27,76.2,76.25,11032.0,73.2311,73.2503,73.1831,73.2311,11032.0
2019-07-03 11:25:00,76.25,76.36,76.24,76.36,10585.0,73.2311,73.3367,73.2215,73.3367,10585.0
2019-07-03 11:30:00,76.37,76.53,76.34,76.53,13118.0,73.3463,73.5,73.3175,73.5,13118.0
2019-07-03 11:35:00,76.53,76.58,76.43,76.49,32794.0,73.5,73.548,73.404,73.4616,32794.0
2019-07-03 11:40:00,76.51,76.64,76.5,76.64,17076.0,73.4808,73.6057,73.4712,73.6057,17076.0
2019-07-03 11:45:00,76.65,76.71,76.61,76.61,27523.0,73.6153,73.6729,73.5768,73.5768,27523.0
2019-07-03 11:50:00,76.61,76.67,76.53,76.55,10692.0,73.5768,73.6345,73.5,73.5192,10692.0
2019-07-03 11:55:00,76.56,76.58,76.54,76.55,9204.0,73.5288,73.548,73.5096,73.5192,9204.0
2019-07-03 12:00:00,76.55,76.57,76.43,76.44,11233.0,73.5192,73.5384,73.404,73.4136,11233.0
2019-07-03 12:05:00,76.44,76.51,76.43,76.45,11113.0,73.4136,73.4808,73.404,73.4232,11113.0
2019-07-03 12:10:00,76.46,76.55,76.46,76.54,12707.0,73.4328,73.5192,73.4328,73.5096,12707.0
2019-07-03 12:15:00,76.55,76.59,76.51,76.54,10992.0,73.5192,73.5576,73.4808,73.5096,10992.0
2019-07-03 12:20:00,76.54,76.66,76.54,76.66,26443.0,73.5096,73.6249,73.5096,73.6249,26443.0
2019-07-03 12:25:00,76.65,76.65,76.54,76.59,18791.0,73.6153,73.6153,73.5096,73.5576,18791.0
2019-07-03 12:30:00,76.59,76.61,76.48,76.61,70334.0,73.5576,73.5768,73.452,73.5768,70334.0
2019-07-03 12:35:00,76.6,76.82,76.58,76.78,49737.0,73.5672,73.7785,73.548,73.7401,49737.0
2019-07-03 12:40:00,76.78,76.93,76.75,76.9,36351.0,73.7401,73.8842,73.7113,73.8554,36351.0
2019-07-03 12:45:00,76.89,76.93,76.76,76.77,39162.0,73.8458,73.8842,73.7209,73.7305,39162.0
2019-07-03 12:50:00,76.78,76.81,76.67,76.68,35178.0,73.7401,73.7689,73.6345,73.6441,35178.0
2019-07-03 12:55:00,76.68,76.87,76.67,76.81,219233.0,73.6441,73.8266,73.6345,73.7689,219233.0
2019-07-05 09:30:00,76.34,76.47,75.63,75.78,35613.0,73.3175,73.4424,72.6356,72.7797,35613.0
2019-07-05 09:35:00,75.71,76.0,75.69,75.74,13375.0,72.7125,72.991,72.6933,72.7413,13375.0
2019-07-05 09:40:00,75.69,75.7,75.49,75.54,40332.0,72.6933,72.7029,72.5012,72.5492,40332.0
2019-07-05 09:45:00,75.53,75.66,75.49,75.65,25146.0,72.5396,72.6645,72.5012,72.6549,25146.0
2019-07-05 09:50:00,75.61,75.67,75.54,75.63,42779.0,72.6164,72.6741,72.5492,72.6356,42779.0
2019-07-05 09:55:00,75.64,75.67,75.31,75.32,31405.0,72.6453,72.6741,72.3283,72.3379,31405.0
2019-07-05 10:00:00,75.33,75.49,75.3,75.45,21737.0,72.3475,72.5012,72.3187,72.4628,21737.0
2019-07-05 10:05:00,75.46,75.69,75.46,75.62,21103.0,72.4724,72.6933,72.4724,72.626,21103.0
2019-07-05 10:10:00,75.62,75.72,75.56,75.63,21115.0,72.626,72.7221,72.5684,72.6356,21115.0
2019-07-05 10:15:00,75.63,75.69,75.49,75.57,20758.0,72.6356,72.6933,72.5012,72.578,20758.0
2019-07-05 10:20:00,75.57,75.6,75.45,75.59,10340.0,72.578,72.6068,72.4628,72.5972,10340.0
2019-07-05 10:25:00,75.59,75.64,75.51,75.59,22364.0,72.5972,72.6453,72.5204,72.5972,22364.0
2019-07-05 10:30:00,75.55,75.58,75.5,75.5,11357.0,72.5588,72.5876,72.5108,72.5108,11357.0
2019-07-05 10:35:00,75.52,75.6,75.49,75.56,7600.0,72.53,72.6068,72.5012,72.5684,7600.0
2019-07-05 10:40:00,75.56,75.6,75.49,75.5,11198.0,72.5684,72.6068,72.5012,72.5108,11198.0
2019-07-05 10:45:00,75.5,75.69,75.49,75.64,21612.0,72.5108,72.6933,72.5012,72.6453,21612.0
2019-07-05 10:50:00,75.61,75.81,75.6,75.77,10581.0,72.6164,72.8085,72.6068,72.7701,10581.0
2019-07-05 10:55:00,75.73,75.74,75.64,75.66,5708.0,72.7317,72.7413,72.6453,72.6645,5708.0
2019-07-05 11:00:00,75.69,75.69,75.58,75.62,6325.0,72.6933,72.6933,72.5876,72.626,6325.0
2019-07-05 11:05:00,75.62,75.78,75.6,75.77,31648.0,72.626,72.7797,72.6068,72.7701,31648.0
2019-07-05 11:10:00,75.78,75.92,75.77,75.84,17379.0,72.7797,72.9142,72.7701,72.8373,17379.0
2019-07-05 11:15:00,75.83,75.95,75.81,75.95,10377.0,72.8277,72.943,72.8085,72.943,10377.0
2019-07-05 11:20:00,75.94,75.98,75.87,75.92,10646.0,72.9334,72.9718,72.8661,72.9142,10646.0
2019-07-05 11:25:00,75.92,75.93,75.81,75.83,5817.0,72.9142,72.9238,72.8085,72.8277,5817.0
2019-07-05 11:30:00,75.84,75.87,75.81,75.86,11960.0,72.8373,72.8661,72.8085,72.8565,11960.0
2019-07-05 11:35:00,75.87,75.88,75.72,75.76,17529.0,72.8661,72.8757,72.7221,72.7605,17529.0
2019-07-05 11:40:00,75.76,75.8,75.73,75.76,11458.0,72.7605,72.7989,72.7317,72.7605,11458.0
2019-07-05 11:45:00,75.76,75.76,75.62,75.68,9494.0,72.7605,72.7605,72.626,72.6837,9494.0
2019-07-05 11:50:00,75.67,75.74,75.67,75.69,6036.0,72.6741,72.7413,72.6741,72.6933,6036.0
2019-07-05 11:55:00,75.67,75.77,75.67,75.76,5623.0,72.6741,72.7701,72.6741,72.7605,5623.0
2019-07-05 12:00:00,75.76,75.79,75.68,75.74,10200.0,72.7605,72.7893,72.6837,72.7413,10200.0
2019-07-05 12:05:00,75.72,75.73,75.66,75.71,4159.0,72.7221,72.7317,72.6645,72.7125,4159.0
2019-07-05 12:10:00,75.7,75.71,75.61,75.65,6091.0,72.7029,72.7125,72.6164,72.6549,6091.0
2019-07-05 12:15:00,75.65,75.69,75.6,75.64,11959.0,72.6549,72.6933,72.6068,72.6453,11959.0
2019-07-05 12:20:00,75.64,75.64,75.56,75.63,6794.0,72.6453,72.6453,72.5684,72.6356,6794.0
2019-07-05 12:25:00,75.63,75.64,75.57,75.58,3000.0,72.6356,72.6453,72.578,72.5876,3000.0
2019-07-05 12:30:00,75.59,75.66,75.58,75.62,6858.0,72.5972,72.6645,72.5876,72.626,6858.0
2019-07-05 12:35:00,75.65,75.74,75.64,75.73,6724.0,72.6549,72.7413,72.6453,72.7317,6724.0
2019-07-05 12:40:00,75.74,75.81,75.74,75.8,8891.0,72.7413,72.8085,72.7413,72.7989,8891.0
2019-07-05 12:45:00,75.81,75.81,75.75,75.78,5129.0,72.8085,72.8085,72.7509,72.7797,5129.0
2019-07-05 12:50:00,75.77,75.82,75.77,75.8,5720.0,72.7701,72.8181,72.7701,72.7989,5720.0
2019-07-05 12:55:00,75.8,75.82,75.78,75.78,5209.0,72.7989,72.8181,72.7797,72.7797,5209.0
2019-07-05 13:00:00,75.78,75.79,75.71,75.75,7400.0,72.7797,72.7893,72.7125,72.7509,7400.0
2019-07-05 13:05:00,75.76,75.79,75.75,75.79,4080.0,72.7605,72.7893,72.7509,72.7893,4080.0
2019-07-05 13:10:00,75.8,75.81,75.78,75.81,5629.0,72.7989,72.8085,72.7797,72.8085,5629.0
2019-07-05 13:15:00,75.81,75.93,75.8,75.89,5550.0,72.8085,72.9238,72.7989,72.8854,5550.0
2019-07-05 13:20:00,75.87,75.91,75.86,75.91,4117.0,72.8661,72.9046,72.8565,72.9046,4117.0
2019-07-05 13:25:00,75.9,75.92,75.85,75.91,5522.0,72.895,72.9142,72.8469,72.9046,5522.0
2019-07-05 13:30:00,75.9,75.97,75.89,75.95,6003.0,72.895,72.9622,72.8854,72.943,6003.0
2019-07-05 13:35:00,75.98,75.99,75.91,75.92,22727.0,72.9718,72.9814,72.9046,72.9142,22727.0
2019-07-05 13:40:00,75.92,75.94,75.91,75.92,9970.0,72.9142,72.9334,72.9046,72.9142,9970.0
2019-07-05 13:45:00,75.91,75.91,75.86,75.87,6558.0,72.9046,72.9046,72.8565,72.8661,6558.0
2019-07-05 13:50:00,75.86,75.86,75.77,75.8,3300.0,72.8565,72.8565,72.7701,72.7989,3300.0
2019-07-05 13:55:00,75.81,75.82,75.78,75.79,3875.0,72.8085,72.8181,72.7797,72.7893,3875.0
2019-07-05 14:00:00,75.78,75.91,75.78,75.87,7500.0,72.7797,72.9046,72.7797,72.8661,7500.0
2019-07-05 14:05:00,75.87,75.88,75.74,75.77,9584.0,72.8661,72.8757,72.7413,72.7701,9584.0
2019-07-05 14:10:00,75.79,75.82,75.77,75.8,4871.0,72.7893,72.8181,72.7701,72.7989,4871.0
2019-07-05 14:15:00,75.8,75.81,75.75,75.79,5414.0,72.7989,72.8085,72.7509,72.7893,5414.0
2019-07-05 14:20:00,75.79,75.82,75.78,75.8,5690.0,72.7893,72.8181,72.7797,72.7989,5690.0
2019-07-05 14:25:00,75.81,75.82,75.77,75.78,14108.0,72.8085,72.8181,72.7701,72.7797,14108.0
2019-07-05 14:30:00,75.78,75.9,75.77,75.88,13405.0,72.7797,72.895,72.7701,72.8757,13405.0
2019-07-05 14:35:00,75.88,75.92,75.87,75.92,6241.0,72.8757,72.9142,72.8661,72.9142,6241.0
2019-07-05 14:40:00,75.91,75.91,75.85,75.86,6467.0,72.9046,72.9046,72.8469,72.8565,6467.0
2019-07-05 14:45:00,75.86,75.96,75.85,75.94,13667.0,72.8565,72.9526,72.8469,72.9334,13667.0
2019-07-05 14:50:00,75.94,75.96,75.89,75.9,11887.0,72.9334,72.9526,72.8854,72.895,11887.0
2019-07-05 14:55:00,75.91,75.94,75.88,75.9,11492.0,72.9046,72.9334,72.8757,72.895,11492.0
2019-07-05 15:00:00,75.91,75.92,75.82,75.83,10333.0,72.9046,72.9142,72.8181,72.8277,10333.0
2019-07-05 15:05:00,75.82,75.85,75.8,75.81,7762.0,72.8181,72.8469,72.7989,72.8085,7762.0
2019-07-05 15:10:00,75.81,75.82,75.65,75.72,19061.0,72.8085,72.8181,72.6549,72.7221,19061.0
2019-07-05 15:15:00,75.72,75.75,75.7,75.75,18383.0,72.7221,72.7509,72.7029,72.7509,18383.0
2019-07-05 15:20:00,75.75,75.77,75.7,75.74,20594.0,72.7509,72.7701,72.7029,72.7413,20594.0
2019-07-05 15:25:00,75.75,75.75,75.61,75.67,12489.0,72.7509,72.7509,72.6164,72.6741,12489.0
2019-07-05 15:30:00,75.66,75.7,75.6,75.6,14475.0,72.6645,72.7029,72.6068,72.6068,14475.0
2019-07-05 15:35:00,75.61,75.66,75.6,75.63,13242.0,72.6164,72.6645,72.6068,72.6356,13242.0
2019-07-05 15:40:00,75.63,75.64,75.6,75.62,12047.0,72.6356,72.6453,72.6068,72.626,12047.0
2019-07-05 15:45:00,75.61,75.66,75.61,75.63,19318.0,72.6164,72.6645,72.6164,72.6356,19318.0
2019-07-05 15:50:00,75.62,75.62,75.52,75.55,48695.0,72.626,72.626,72.53,72.5588,48695.0
2019-07-05 15:55:00,75.56,75.75,75.52,75.75,77969.0,72.5684,72.7509,72.53,72.7509,77969.0
2019-07-08 09:30:00,75.53,75.99,75.13,75.4,39676.0,72.5396,72.9814,72.1554,72.4148,39676.0
2019-07-08 09:35:00,75.42,75.5,75.16,75.3,6609.0,72.434,72.5108,72.1843,72.3187,6609.0
2019-07-08 09:40:00,75.3,75.31,75.2,75.2,3800.0,72.3187,72.3283,72.2227,72.2227,3800.0
2019-07-08 09:45:00,75.21,75.27,75.02,75.1,14623.0,72.2323,72.2899,72.0498,72.1266,14623.0
2019-07-08 09:50:00,75.12,75.16,75.05,75.11,7704.0,72.1458,72.1843,72.0786,72.1362,7704.0
2019-07-08 09:55:00,75.12,75.26,75.12,75.22,8009.0,72.1458,72.2803,72.1458,72.2419,8009.0
2019-07-08 10:00:00,75.2,75.2,75.06,75.09,6735.0,72.2227,72.2227,72.0882,72.117,6735.0
2019-07-08 10:05:00,75.09,75.09,74.95,74.97,19488.0,72.117,72.117,71.9826,72.0018,19488.0
2019-07-08 10:10:00,74.96,75.01,74.88,74.98,24099.0,71.9922,72.0402,71.9153,72.0114,24099.0
2019-07-08 10:15:00,75.0,75.05,74.83,74.89,19172.0,72.0306,72.0786,71.8673,71.9249,19172.0
2019-07-08 10:20:00,74.87,74.88,74.76,74.79,12202.0,71.9057,71.9153,71.8001,71.8289,12202.0
2019-07-08 10:25:00,74.8,74.83,74.7,74.7,11143.0,71.8385,71.8673,71.7425,71.7425,11143.0
2019-07-08 10:30:00,74.7,74.72,74.55,74.55,9587.0,71.7425,71.7617,71.5984,71.5984,9587.0
2019-07-08 10:35:00,74.56,74.64,74.56,74.58,28461.0,71.608,71.6848,71.608,71.6272,28461.0
2019-07-08 10:40:00,74.6,74.66,74.59,74.59,13653.0,71.6464,71.7041,71.6368,71.6368,13653.0
2019-07-08 10:45:00,74.58,74.6,74.37,74.47,25919.0,71.6272,71.6464,71.4255,71.5216,25919.0
2019-07-08 10:50:00,74.47,74.47,74.32,74.34,11280.0,71.5216,71.5216,71.3775,71.3967,11280.0
2019-07-08 10:55:00,74.33,74.37,74.29,74.3,15872.0,71.3871,71.4255,71.3487,71.3583,15872.0
2019-07-08 11:00:00,74.3,74.43,74.28,74.39,12498.0,71.3583,71.4832,71.3391,71.4447,12498.0
2019-07-08 11:05:00,74.38,74.44,74.36,74.42,15139.0,71.4351,71.4928,71.4159,71.4736,15139.0
2019-07-08 11:10:00,74.42,74.46,74.38,74.43,15314.0,71.4736,71.512,71.4351,71.4832,15314.0
2019-07-08 11:15:00,74.42,74.45,74.32,74.36,11996.0,71.4736,71.5024,71.3775,71.4159,11996.0
2019-07-08 11:20:00,74.36,74.38,74.23,74.23,35923.0,71.4159,71.4351,71.2911,71.2911,35923.0
2019-07-08 11:25:00,74.24,74.24,74.11,74.18,14509.0,71.3007,71.3007,71.1758,71.2431,14509.0
2019-07-08 11:30:00,74.2,74.21,74.11,74.15,10900.0,71.2623,71.2719,71.1758,71.2142,10900.0
2019-07-08 11:35:00,74.16,74.22,74.14,74.19,8856.0,71.2238,71.2815,71.2046,71.2527,8856.0
2019-07-08 11:40:00,74.15,74.23,74.14,74.23,7688.0,71.2142,71.2911,71.2046,71.2911,7688.0
2019-07-08 11:45:00,74.21,74.22,74.16,74.2,5512.0,71.2719,71.2815,71.2238,71.2623,5512.0
2019-07-08 11:50:00,74.18,74.26,74.18,74.21,5430.0,71.2431,71.3199,71.2431,71.2719,5430.0
2019-07-08 11:55:00,74.2,74.27,74.19,74.24,4200.0,71.2623,71.3295,71.2527,71.3007,4200.0
2019-07-08 12:00:00,74.25,74.26,74.16,74.17,35444.0,71.3103,71.3199,71.2238,71.2335,35444.0
2019-07-08 12:05:00,74.17,74.2,74.12,74.2,8245.0,71.2335,71.2623,71.1854,71.2623,8245.0
2019-07-08 12:10:00,74.2,74.24,74.15,74.16,11400.0,71.2623,71.3007,71.2142,71.2238,11400.0
2019-07-08 12:15:00,74.18,74.23,74.18,74.2,6471.0,71.2431,71.2911,71.2431,71.2623,6471.0
2019-07-08 12:20:00,74.21,74.24,74.12,74.12,5418.0,71.2719,71.3007,71.1854,71.1854,5418.0
2019-07-08 12:25:00,74.12,74.14,74.02,74.03,15131.0,71.1854,71.2046,71.0894,71.099,15131.0
2019-07-08 12:30:00,74.04,74.11,74.04,74.11,4610.0,71.1086,71.1758,71.1086,71.1758,4610.0
2019-07-08 12:35:00,74.11,74.17,74.1,74.15,6460.0,71.1758,71.2335,71.1662,71.2142,6460.0
2019-07-08 12:40:00,74.13,74.13,74.08,74.1,8223.0,71.195,71.195,71.147,71.1662,8223.0
2019-07-08 12:45:00,74.09,74.13,74.08,74.12,8994.0,71.1566,71.195,71.147,71.1854,8994.0
2019-07-08 12:50:00,74.13,74.16,74.11,74.11,6557.0,71.195,71.2238,71.1758,71.1758,6557.0
2019-07-08 12:55:00,74.13,74.16,74.11,74.14,6462.0,71.195,71.2238,71.1758,71.2046,6462.0
2019-07-08 13:00:00,74.14,74.17,74.12,74.15,5400.0,71.2046,71.2335,71.1854,71.2142,5400.0
2019-07-08 13:05:00,74.15,74.19,74.13,74.16,20931.0,71.2142,71.2527,71.195,71.2238,20931.0
2019-07-08 13:10:00,74.16,74.16,74.11,74.11,8276.0,71.2238,71.2238,71.1758,71.1758,8276.0
2019-07-08 13:15:00,74.11,74.17,74.11,74.17,4470.0,71.1758,71.2335,71.1758,71.2335,4470.0
2019-07-08 13:20:00,74.19,74.22,74.17,74.17,5422.0,71.2527,71.2815,71.2335,71.2335,5422.0
2019-07-08 13:25:00,74.17,74.18,74.11,74.12,5900.0,71.2335,71.2431,71.1758,71.1854,5900.0
2019-07-08 13:30:00,74.12,74.17,74.12,74.14,4630.0,71.1854,71.2335,71.1854,71.2046,4630.0
2019-07-08 13:35:00,74.14,74.2,74.14,74.15,3750.0,71.2046,71.2623,71.2046,71.2142,3750.0
2019-07-08 13:40:00,74.16,74.22,74.16,74.17,7997.0,71.2238,71.2815,71.2238,71.2335,7997.0
2019-07-08 13:45:00,74.18,74.21,74.14,74.21,7617.0,71.2431,71.2719,71.2046,71.2719,7617.0
2019-07-08 13:50:00,74.2,74.24,74.17,74.19,14450.0,71.2623,71.3007,71.2335,71.2527,14450.0
2019-07-08 13:55:00,74.19,74.2,74.08,74.08,10808.0,71.2527,71.2623,71.147,71.147,10808.0
2019-07-08 14:00:00,74.09,74.11,74.05,74.05,7200.0,71.1566,71.1758,71.1182,71.1182,7200.0
2019-07-08 14:05:00,74.05,74.05,73.85,73.88,50827.0,71.1182,71.1182,70.9261,70.9549,50827.0
2019-07-08 14:10:00,73.87,73.89,73.7,73.73,54873.0,70.9453,70.9645,70.7821,70.8109,54873.0
2019-07-08 14:15:00,73.73,73.79,73.65,73.65,61360.0,70.8109,70.8685,70.734,70.734,61360.0
2019-07-08 14:20:00,73.65,73.65,73.52,73.62,60764.0,70.734,70.734,70.6092,70.7052,60764.0
2019-07-08 14:25:00,73.62,73.72,73.62,73.66,13176.0,70.7052,70.8013,70.7052,70.7436,13176.0
2019-07-08 14:30:00,73.66,73.68,73.54,73.55,43899.0,70.7436,70.7629,70.6284,70.638,43899.0
2019-07-08 14:35:00,73.56,73.64,73.55,73.56,40567.0,70.6476,70.7244,70.638,70.6476,40567.0
2019-07-08 14:40:00,73.56,73.72,73.5,73.72,36880.0,70.6476,70.8013,70.59,70.8013,36880.0
2019-07-08 14:45:00,73.73,73.91,73.73,73.86,8419.0,70.8109,70.9837,70.8109,70.9357,8419.0
2019-07-08 14:50:00,73.85,73.85,73.71,73.73,13824.0,70.9261,70.9261,70.7917,70.8109,13824.0
2019-07-08 14:55:00,73.73,73.81,73.73,73.81,20379.0,70.8109,70.8877,70.8109,70.8877,20379.0
2019-07-08 15:00:00,73.81,73.84,73.72,73.72,68861.0,70.8877,70.9165,70.8013,70.8013,68861.0
2019-07-08 15:05:00,73.72,73.83,73.71,73.77,26214.0,70.8013,70.9069,70.7917,70.8493,26214.0
2019-07-08 15:10:00,73.77,73.85,73.75,73.81,29387.0,70.8493,70.9261,70.8301,70.8877,29387.0
2019-07-08 15:15:00,73.81,73.83,73.79,73.8,24362.0,70.8877,70.9069,70.8685,70.8781,24362.0
2019-07-08 15:20:00,73.79,73.85,73.74,73.85,45248.0,70.8685,70.9261,70.8205,70.9261,45248.0
2019-07-08 15:25:00,73.84,73.86,73.79,73.83,27271.0,70.9165,70.9357,70.8685,70.9069,27271.0
2019-07-08 15:30:00,73.83,73.88,73.78,73.86,34158.0,70.9069,70.9549,70.8589,70.9357,34158.0
2019-07-08 15:35:00,73.86,73.97,73.86,73.92,24471.0,70.9357,71.0414,70.9357,70.9933,24471.0
2019-07-08 15:40:00,73.92,73.93,73.8,73.8,19365.0,70.9933,71.003,70.8781,70.8781,19365.0
2019-07-08 15:45:00,73.81,73.88,73.81,73.88,31060.0,70.8877,70.9549,70.8877,70.9549,31060.0
2019-07-08 15:50:00,73.87,73.88,73.8,73.81,41231.0,70.9453,70.9549,70.8781,70.8877,41231.0
2019-07-08 15:55:00,73.81,73.85,73.75,73.84,80655.0,70.8877,70.9261,70.8301,70.9165,80655.0
2019-07-09 09:30:00,73.49,74.09,73.12,73.72,24595.0,70.5804,71.1566,70.225,70.8013,24595.0
2019-07-09 09:35:00,73.81,73.96,73.71,73.78,17614.0,70.8877,71.0318,70.7917,70.8589,17614.0
2019-07-09 09:40:00,73.81,73.98,73.64,73.72,16670.0,70.8877,71.051,70.7244,70.8013,16670.0
2019-07-09 09:45:00,73.71,73.75,73.59,73.72,28977.0,70.7917,70.8301,70.6764,70.8013,28977.0
2019-07-09 09:50:00,73.77,73.77,73.43,73.45,31316.0,70.8493,70.8493,70.5227,70.542,31316.0
2019-07-09 09:55:00,73.46,73.59,73.39,73.48,22925.0,70.5516,70.6764,70.4843,70.5708,22925.0
2019-07-09 10:00:00,73.5,73.74,73.49,73.66,33298.0,70.59,70.8205,70.5804,70.7436,33298.0
2019-07-09 10:05:00,73.67,73.84,73.64,73.71,23518.0,70.7532,70.9165,70.7244,70.7917,23518.0
2019-07-09 10:10:00,73.74,73.85,73.68,73.73,21671.0,70.8205,70.9261,70.7629,70.8109,21671.0
2019-07-09 10:15:00,73.75,73.75,73.62,73.65,27392.0,70.8301,70.8301,70.7052,70.734,27392.0
2019-07-09 10:20:00,73.63,73.7,73.54,73.59,14830.0,70.7148,70.7821,70.6284,70.6764,14830.0
2019-07-09 10:25:00,73.59,73.65,73.51,73.56,14067.0,70.6764,70.734,70.5996,70.6476,14067.0
2019-07-09 10:30:00,73.54,73.54,73.42,73.45,19992.0,70.6284,70.6284,70.5131,70.542,19992.0
2019-07-09 10:35:00,73.47,73.49,73.34,73.44,37073.0,70.5612,70.5804,70.4363,70.5324,37073.0
2019-07-09 10:40:00,73.44,73.52,73.32,73.32,33281.0,70.5324,70.6092,70.4171,70.4171,33281.0
2019-07-09 10:45:00,73.32,73.47,73.3,73.34,47232.0,70.4171,70.5612,70.3979,70.4363,47232.0
2019-07-09 10:50:00,73.34,73.38,73.16,73.17,52271.0,70.4363,70.4747,70.2634,70.273,52271.0
2019-07-09 10:55:00,73.17,73.2,73.11,73.18,36798.0,70.273,70.3019,70.2154,70.2826,36798.0
2019-07-09 11:00:00,73.18,73.39,73.1,73.37,117168.0,70.2826,70.4843,70.2058,70.4651,117168.0
2019-07-09 11:05:00,73.37,73.48,73.36,73.4,23159.0,70.4651,70.5708,70.4555,70.4939,23159.0
2019-07-09 11:10:00,73.4,73.42,73.3,73.37,21387.0,70.4939,70.5131,70.3979,70.4651,21387.0
2019-07-09 11:15:00,73.37,73.44,73.37,73.39,28477.0,70.4651,70.5324,70.4651,70.4843,28477.0
2019-07-09 11:20:00,73.39,73.44,73.35,73.41,22330.0,70.4843,70.5324,70.4459,70.5035,22330.0
2019-07-09 11:25:00,73.4,73.42,73.29,73.31,10991.0,70.4939,70.5131,70.3883,70.4075,10991.0
2019-07-09 11:30:00,73.3,73.36,73.23,73.28,12760.0,70.3979,70.4555,70.3307,70.3787,12760.0
2019-07-09 11:35:00,73.29,73.41,73.27,73.41,7700.0,70.3883,70.5035,70.3691,70.5035,7700.0
2019-07-09 11:40:00,73.4,73.55,73.37,73.51,7079.0,70.4939,70.638,70.4651,70.5996,7079.0
2019-07-09 11:45:00,73.47,73.54,73.46,73.52,8100.0,70.5612,70.6284,70.5516,70.6092,8100.0
2019-07-09 11:50:00,73.51,73.53,73.47,73.51,6463.0,70.5996,70.6188,70.5612,70.5996,6463.0
2019-07-09 11:55:00,73.52,73.53,73.49,73.49,16154.0,70.6092,70.6188,70.5804,70.5804,16154.0
2019-07-09 12:00:00,73.48,73.53,73.48,73.49,10380.0,70.5708,70.6188,70.5708,70.5804,10380.0
2019-07-09 12:05:00,73.5,73.5,73.42,73.44,5767.0,70.59,70.59,70.5131,70.5324,5767.0
2019-07-09 12:10:00,73.46,73.5,73.46,73.48,4392.0,70.5516,70.59,70.5516,70.5708,4392.0
2019-07-09 12:15:00,73.49,73.51,73.47,73.5,7336.0,70.5804,70.5996,70.5612,70.59,7336.0
2019-07-09 12:20:00,73.48,73.5,73.47,73.48,4622.0,70.5708,70.59,70.5612,70.5708,4622.0
2019-07-09 12:25:00,73.48,73.49,73.42,73.45,15886.0,70.5708,70.5804,70.5131,70.542,15886.0
2019-07-09 12:30:00,73.44,73.49,73.42,73.48,5825.0,70.5324,70.5804,70.5131,70.5708,5825.0
2019-07-09 12:35:00,73.48,73.5,73.45,73.48,9128.0,70.5708,70.59,70.542,70.5708,9128.0
2019-07-09 12:40:00,73.48,73.51,73.47,73.48,5754.0,70.5708,70.5996,70.5612,70.5708,5754.0
2019-07-09 12:45:00,73.49,73.5,73.47,73.49,6197.0,70.5804,70.59,70.5612,70.5804,6197.0
2019-07-09 12:50:00,73.5,73.5,73.44,73.47,8206.0,70.59,70.59,70.5324,70.5612,8206.0
2019-07-09 12:55:00,73.48,73.5,73.38,73.41,14928.0,70.5708,70.59,70.4747,70.5035,14928.0
2019-07-09 13:00:00,73.42,73.44,73.37,73.38,7389.0,70.5131,70.5324,70.4651,70.4747,7389.0
2019-07-09 13:05:00,73.4,73.43,73.39,73.39,5767.0,70.4939,70.5227,70.4843,70.4843,5767.0
2019-07-09 13:10:00,73.39,73.41,73.38,73.4,5103.0,70.4843,70.5035,70.4747,70.4939,5103.0
2019-07-09 13:15:00,73.39,73.42,73.39,73.4,3000.0,70.4843,70.5131,70.4843,70.4939,3000.0
2019-07-09 13:20:00,73.4,73.41,73.36,73.38,4715.0,70.4939,70.5035,70.4555,70.4747,4715.0
2019-07-09 13:25:00,73.38,73.41,73.37,73.39,5500.0,70.4747,70.5035,70.4651,70.4843,5500.0
2019-07-09 13:30:00,73.4,73.41,73.39,73.39,6654.0,70.4939,70.5035,70.4843,70.4843,6654.0
2019-07-09 13:35:00,73.4,73.46,73.38,73.46,13682.0,70.4939,70.5516,70.4747,70.5516,13682.0
2019-07-09 13:40:00,73.47,73.47,73.4,73.43,29593.0,70.5612,70.5612,70.4939,70.5227,29593.0
2019-07-09 13:45:00,73.42,73.43,73.39,73.4,10904.0,70.5131,70.5227,70.4843,70.4939,10904.0
2019-07-09 13:50:00,73.4,73.43,73.37,73.4,11773.0,70.4939,70.5227,70.4651,70.4939,11773.0
2019-07-09 13:55:00,73.39,73.41,73.37,73.41,6987.0,70.4843,70.5035,70.4651,70.5035,6987.0
2019-07-09 14:00:00,73.39,73.42,73.37,73.42,6391.0,70.4843,70.5131,70.4651,70.5131,6391.0
2019-07-09 14:05:00,73.41,73.41,73.37,73.39,6363.0,70.5035,70.5035,70.4651,70.4843,6363.0
2019-07-09 14:10:00,73.37,73.41,73.36,73.39,31604.0,70.4651,70.5035,70.4555,70.4843,31604.0
2019-07-09 14:15:00,73.4,73.4,73.37,73.39,13084.0,70.4939,70.4939,70.4651,70.4843,13084.0
2019-07-09 14:20:00,73.38,73.42,73.36,73.36,15563.0,70.4747,70.5131,70.4555,70.4555,15563.0
2019-07-09 14:25:00,73.35,73.37,73.29,73.29,16014.0,70.4459,70.4651,70.3883,70.3883,16014.0
2019-07-09 14:30:00,73.28,73.31,73.2,73.28,14598.0,70.3787,70.4075,70.3019,70.3787,14598.0
2019-07-09 14:35:00,73.28,73.3,73.2,73.2,30434.0,70.3787,70.3979,70.3019,70.3019,30434.0
2019-07-09 14:40:00,73.2,73.35,73.2,73.29,15786.0,70.3019,70.4459,70.3019,70.3883,15786.0
2019-07-09 14:45:00,73.29,73.37,73.26,73.34,22287.0,70.3883,70.4651,70.3595,70.4363,22287.0
2019-07-09 14:50:00,73.32,73.37,73.28,73.37,7797.0,70.4171,70.4651,70.3787,70.4651,7797.0
2019-07-09 14:55:00,73.38,73.4,73.3,73.3,13616.0,70.4747,70.4939,70.3979,70.3979,13616.0
2019-07-09 15:00:00,73.3,73.3,73.25,73.26,7723.0,70.3979,70.3979,70.3499,70.3595,7723.0
2019-07-09 15:05:00,73.25,73.29,73.2,73.27,11960.0,70.3499,70.3883,70.3019,70.3691,11960.0
2019-07-09 15:10:00,73.27,73.33,73.27,73.3,15135.0,70.3691,70.4267,70.3691,70.3979,15135.0
2019-07-09 15:15:00,73.3,73.33,73.26,73.28,16566.0,70.3979,70.4267,70.3595,70.3787,16566.0
2019-07-09 15:20:00,73.28,73.28,73.23,73.25,12681.0,70.3787,70.3787,70.3307,70.3499,12681.0
2019-07-09 15:25:00,73.26,73.29,73.24,73.25,16107.0,70.3595,70.3883,70.3403,70.3499,16107.0
2019-07-09 15:30:00,73.26,73.29,73.23,73.28,20823.0,70.3595,70.3883,70.3307,70.3787,20823.0
2019-07-09 15:35:00,73.28,73.3,73.24,73.27,35226.0,70.3787,70.3979,70.3403,70.3691,35226.0
2019-07-09 15:40:00,73.27,73.29,73.25,73.28,24126.0,70.3691,70.3883,70.3499,70.3787,24126.0
2019-07-09 15:45:00,73.28,73.38,73.27,73.36,36125.0,70.3787,70.4747,70.3691,70.4555,36125.0
2019-07-09 15:50:00,73.36,73.49,73.35,73.47,59986.0,70.4555,70.5804,70.4459,70.5612,59986.0
2019-07-09 15:55:00,73.47,73.47,73.36,73.45,98717.0,70.5612,70.5612,70.4555,70.542,98717.0
2019-07-10 09:30:00,73.58,73.82,73.54,73.74,25923.0,70.6668,70.8973,70.6284,70.8205,25923.0
2019-07-10 09:35:00,73.79,73.9,73.72,73.83,25362.0,70.8685,70.9741,70.8013,70.9069,25362.0
2019-07-10 09:40:00,73.8,73.87,73.73,73.75,19312.0,70.8781,70.9453,70.8109,70.8301,19312.0
2019-07-10 09:45:00,73.76,73.9,73.76,73.89,7973.0,70.8397,70.9741,70.8397,70.9645,7973.0
2019-07-10 09:50:00,73.89,73.94,73.84,73.91,12966.0,70.9645,71.0126,70.9165,70.9837,12966.0
2019-07-10 09:55:00,73.93,73.93,73.78,73.8,23398.0,71.003,71.003,70.8589,70.8781,23398.0
2019-07-10 10:00:00,73.82,73.92,73.81,73.81,10951.0,70.8973,70.9933,70.8877,70.8877,10951.0
2019-07-10 10:05:00,73.81,73.83,73.73,73.79,15772.0,70.8877,70.9069,70.8109,70.8685,15772.0
2019-07-10 10:10:00,73.78,73.79,73.68,73.7,11562.0,70.8589,70.8685,70.7629,70.7821,11562.0
2019-07-10 10:15:00,73.72,73.78,73.66,73.7,15748.0,70.8013,70.8589,70.7436,70.7821,15748.0
2019-07-10 10:20:00,73.71,73.73,73.65,73.66,10467.0,70.7917,70.8109,70.734,70.7436,10467.0
2019-07-10 10:25:00,73.67,73.69,73.58,73.58,7311.0,70.7532,70.7725,70.6668,70.6668,7311.0
2019-07-10 10:30:00,73.58,73.61,73.5,73.5,7410.0,70.6668,70.6956,70.59,70.59,7410.0
2019-07-10 10:35:00,73.5,73.55,73.39,73.45,12806.0,70.59,70.638,70.4843,70.542,12806.0
2019-07-10 10:40:00,73.44,73.48,73.36,73.44,13446.0,70.5324,70.5708,70.4555,70.5324,13446.0
2019-07-10 10:45:00,73.45,73.48,73.38,73.4,13855.0,70.542,70.5708,70.4747,70.4939,13855.0
2019-07-10 10:50:00,73.39,73.39,73.29,73.3,6715.0,70.4843,70.4843,70.3883,70.3979,6715.0
2019-07-10 10:55:00,73.28,73.39,73.25,73.25,11676.0,70.3787,70.4843,70.3499,70.3499,11676.0
2019-07-10 11:00:00,73.24,73.29,73.23,73.26,17113.0,70.3403,70.3883,70.3307,70.3595,17113.0
2019-07-10 11:05:00,73.25,73.27,73.2,73.23,18960.0,70.3499,70.3691,70.3019,70.3307,18960.0
2019-07-10 11:10:00,73.22,73.29,73.21,73.29,6738.0,70.3211,70.3883,70.3115,70.3883,6738.0
2019-07-10 11:15:00,73.3,73.32,73.23,73.25,21588.0,70.3979,70.4171,70.3307,70.3499,21588.0
2019-07-10 11:20:00,73.25,73.26,73.19,73.25,8337.0,70.3499,70.3595,70.2923,70.3499,8337.0
2019-07-10 11:25:00,73.25,73.37,73.22,73.32,8902.0,70.3499,70.4651,70.3211,70.4171,8902.0
2019-07-10 11:30:00,73.32,73.39,73.32,73.35,6911.0,70.4171,70.4843,70.4171,70.4459,6911.0
2019-07-10 11:35:00,73.36,73.4,73.32,73.37,7027.0,70.4555,70.4939,70.4171,70.4651,7027.0
2019-07-10 11:40:00,73.38,73.4,73.33,73.34,6082.0,70.4747,70.4939,70.4267,70.4363,6082.0
2019-07-10 11:45:00,73.35,73.42,73.35,73.42,7090.0,70.4459,70.5131,70.4459,70.5131,7090.0
2019-07-10 11:50:00,73.43,73.44,73.38,73.38,7124.0,70.5227,70.5324,70.4747,70.4747,7124.0
2019-07-10 11:55:00,73.39,73.43,73.38,73.4,15531.0,70.4843,70.5227,70.4747,70.4939,15531.0
2019-07-10 12:00:00,73.4,73.49,73.39,73.46,33629.0,70.4939,70.5804,70.4843,70.5516,33629.0
2019-07-10 12:05:00,73.47,73.51,73.47,73.5,5326.0,70.5612,70.5996,70.5612,70.59,5326.0
2019-07-10 12:10:00,73.5,73.54,73.47,73.54,6965.0,70.59,70.6284,70.5612,70.6284,6965.0
2019-07-10 12:15:00,73.54,73.55,73.5,73.51,13634.0,70.6284,70.638,70.59,70.5996,13634.0
2019-07-10 12:20:00,73.52,73.52,73.42,73.42,13216.0,70.6092,70.6092,70.5131,70.5131,13216.0
2019-07-10 12:25:00,73.43,73.51,73.42,73.48,10199.0,70.5227,70.5996,70.5131,70.5708,10199.0
2019-07-10 12:30:00,73.48,73.5,73.42,73.44,9980.0,70.5708,70.59,70.5131,70.5324,9980.0
2019-07-10 12:35:00,73.44,73.45,73.41,73.45,7458.0,70.5324,70.542,70.5035,70.542,7458.0
2019-07-10 12:40:00,73.44,73.45,73.39,73.43,6858.0,70.5324,70.542,70.4843,70.5227,6858.0
2019-07-10 12:45:00,73.44,73.44,73.4,73.41,5356.0,70.5324,70.5324,70.4939,70.5035,5356.0
2019-07-10 12:50:00,73.42,73.45,73.37,73.38,10724.0,70.5131,70.542,70.4651,70.4747,10724.0
2019-07-10 12:55:00,73.38,73.46,73.37,73.45,11108.0,70.4747,70.5516,70.4651,70.542,11108.0
2019-07-10 13:00:00,73.47,73.51,73.46,73.47,8613.0,70.5612,70.5996,70.5516,70.5612,8613.0
2019-07-10 13:05:00,73.46,73.46,73.41,73.43,5441.0,70.5516,70.5516,70.5035,70.5227,5441.0
2019-07-10 13:10:00,73.42,73.44,73.38,73.4,10121.0,70.5131,70.5324,70.4747,70.4939,10121.0
2019-07-10 13:15:00,73.4,73.41,73.35,73.39,4646.0,70.4939,70.5035,70.4459,70.4843,4646.0
2019-07-10 13:20:00,73.38,73.41,73.37,73.38,4164.0,70.4747,70.5035,70.4651,70.4747,4164.0
2019-07-10 13:25:00,73.38,73.39,73.34,73.36,6249.0,70.4747,70.4843,70.4363,70.4555,6249.0
2019-07-10 13:30:00,73.35,73.37,73.33,73.34,8759.0,70.4459,70.4651,70.4267,70.4363,8759.0
2019-07-10 13:35:00,73.35,73.36,73.31,73.33,8917.0,70.4459,70.4555,70.4075,70.4267,8917.0
2019-07-10 13:40:00,73.33,73.36,73.32,73.36,12139.0,70.4267,70.4555,70.4171,70.4555,12139.0
2019-07-10 13:45:00,73.36,73.37,73.31,73.35,14037.0,70.4555,70.4651,70.4075,70.4459,14037.0
2019-07-10 13:50:00,73.35,73.37,73.34,73.36,15457.0,70.4459,70.4651,70.4363,70.4555,15457.0
2019-07-10 13:55:00,73.35,73.35,73.31,73.31,8734.0,70.4459,70.4459,70.4075,70.4075,8734.0
2019-07-10 14:00:00,73.31,73.42,73.31,73.41,9052.0,70.4075,70.5131,70.4075,70.5035,9052.0
2019-07-10 14:05:00,73.41,73.41,73.33,73.34,5165.0,70.5035,70.5035,70.4267,70.4363,5165.0
2019-07-10 14:10:00,73.36,73.36,73.2,73.2,8776.0,70.4555,70.4555,70.3019,70.3019,8776.0
2019-07-10 14:15:00,73.2,73.21,73.13,73.14,9043.0,70.3019,70.3115,70.2346,70.2442,9043.0
2019-07-10 14:20:00,73.14,73.19,73.13,73.18,5943.0,70.2442,70.2923,70.2346,70.2826,5943.0
2019-07-10 14:25:00,73.18,73.23,73.18,73.2,6076.0,70.2826,70.3307,70.2826,70.3019,6076.0
2019-07-10 14:30:00,73.2,73.32,73.19,73.3,16389.0,70.3019,70.4171,70.2923,70.3979,16389.0
2019-07-10 14:35:00,73.3,73.37,73.29,73.31,10448.0,70.3979,70.4651,70.3883,70.4075,10448.0
2019-07-10 14:40:00,73.31,73.39,73.31,73.38,10720.0,70.4075,70.4843,70.4075,70.4747,10720.0
2019-07-10 14:45:00,73.38,73.43,73.33,73.43,11669.0,70.4747,70.5227,70.4267,70.5227,11669.0
2019-07-10 14:50:00,73.41,73.49,73.41,73.48,39224.0,70.5035,70.5804,70.5035,70.5708,39224.0
2019-07-10 14:55:00,73.49,73.5,73.38,73.4,13051.0,70.5804,70.59,70.4747,70.4939,13051.0
2019-07-10 15:00:00,73.4,73.41,73.33,73.33,15738.0,70.4939,70.5035,70.4267,70.4267,15738.0
2019-07-10 15:05:00,73.34,73.38,73.31,73.34,14557.0,70.4363,70.4747,70.4075,70.4363,14557.0
2019-07-10 15:10:00,73.35,73.38,73.34,73.35,10606.0,70.4459,70.4747,70.4363,70.4459,10606.0
2019-07-10 15:15:00,73.35,73.37,73.33,73.33,13349.0,70.4459,70.4651,70.4267,70.4267,13349.0
2019-07-10 15:20:00,73.33,73.39,73.32,73.35,12381.0,70.4267,70.4843,70.4171,70.4459,12381.0
2019-07-10 15:25:00,73.36,73.39,73.32,73.33,13847.0,70.4555,70.4843,70.4171,70.4267,13847.0
2019-07-10 15:30:00,73.33,73.36,73.31,73.34,14038.0,70.4267,70.4555,70.4075,70.4363,14038.0
2019-07-10 15:35:00,73.34,73.36,73.31,73.34,18298.0,70.4363,70.4555,70.4075,70.4363,18298.0
2019-07-10 15:40:00,73.36,73.36,73.32,73.34,25139.0,70.4555,70.4555,70.4171,70.4363,25139.0
2019-07-10 15:45:00,73.34,73.34,73.28,73.29,26001.0,70.4363,70.4363,70.3787,70.3883,26001.0
2019-07-10 15:50:00,73.3,73.48,73.3,73.42,87999.0,70.3979,70.5708,70.3979,70.5131,87999.0
2019-07-10 15:55:00,73.42,73.43,73.22,73.36,96848.0,70.5131,70.5227,70.3211,70.4555,96848.0
2019-07-11 09:30:00,73.77,73.78,73.48,73.56,32037.0,70.8493,70.8589,70.5708,70.6476,32037.0
2019-07-11 09:35:00,73.55,73.64,73.47,73.51,14347.0,70.638,70.7244,70.5612,70.5996,14347.0
2019-07-11 09:40:00,73.55,73.55,73.26,73.38,26231.0,70.638,70.638,70.3595,70.4747,26231.0
2019-07-11 09:45:00,73.4,73.4,72.97,72.97,8524.0,70.4939,70.4939,70.081,70.081,8524.0
2019-07-11 09:50:00,72.97,73.11,72.94,73.11,19619.0,70.081,70.2154,70.0521,70.2154,19619.0
2019-07-11 09:55:00,73.15,73.27,73.11,73.26,11431.0,70.2538,70.3691,70.2154,70.3595,11431.0
2019-07-11 10:00:00,73.28,73.31,73.12,73.13,6561.0,70.3787,70.4075,70.225,70.2346,6561.0
2019-07-11 10:05:00,73.09,73.12,73.05,73.07,8191.0,70.1962,70.225,70.1578,70.177,8191.0
2019-07-11 10:10:00,73.06,73.07,72.98,73.02,6701.0,70.1674,70.177,70.0906,70.129,6701.0
2019-07-11 10:15:00,73.01,73.05,72.89,72.95,15367.0,70.1194,70.1578,70.0041,70.0618,15367.0
2019-07-11 10:20:00,72.94,72.99,72.81,72.81,30367.0,70.0521,70.1002,69.9273,69.9273,30367.0
2019-07-11 10:25:00,72.81,72.81,72.67,72.74,28557.0,69.9273,69.9273,69.7928,69.8601,28557.0
2019-07-11 10:30:00,72.74,72.74,72.54,72.55,12851.0,69.8601,69.8601,69.668,69.6776,12851.0
2019-07-11 10:35:00,72.53,72.59,72.22,72.25,28814.0,69.6584,69.716,69.3607,69.3895,28814.0
2019-07-11 10:40:00,72.25,72.34,72.21,72.26,23946.0,69.3895,69.4759,69.3511,69.3991,23946.0
2019-07-11 10:45:00,72.26,72.29,72.07,72.13,23881.0,69.3991,69.4279,69.2166,69.2742,23881.0
2019-07-11 10:50:00,72.12,72.31,72.08,72.29,56963.0,69.2646,69.4471,69.2262,69.4279,56963.0
2019-07-11 10:55:00,72.27,72.29,72.18,72.24,46196.0,69.4087,69.4279,69.3222,69.3799,46196.0
2019-07-11 11:00:00,72.26,72.46,72.23,72.44,50154.0,69.3991,69.5912,69.3703,69.5719,50154.0
2019-07-11 11:05:00,72.43,72.45,72.33,72.39,34293.0,69.5623,69.5815,69.4663,69.5239,34293.0
2019-07-11 11:10:00,72.4,72.51,72.37,72.48,68565.0,69.5335,69.6392,69.5047,69.6104,68565.0
2019-07-11 11:15:00,72.48,72.77,72.47,72.65,140233.0,69.6104,69.8889,69.6008,69.7736,140233.0
2019-07-11 11:20:00,72.65,72.79,72.64,72.66,116619.0,69.7736,69.9081,69.764,69.7832,116619.0
2019-07-11 11:25:00,72.67,72.72,72.56,72.63,74333.0,69.7928,69.8409,69.6872,69.7544,74333.0
2019-07-11 11:30:00,72.63,72.65,72.54,72.61,51014.0,69.7544,69.7736,69.668,69.7352,51014.0
2019-07-11 11:35:00,72.62,72.64,72.53,72.56,31343.0,69.7448,69.764,69.6584,69.6872,31343.0
2019-07-11 11:40:00,72.57,72.65,72.52,72.58,118322.0,69.6968,69.7736,69.6488,69.7064,118322.0
2019-07-11 11:45:00,72.58,72.59,72.52,72.55,86581.0,69.7064,69.716,69.6488,69.6776,86581.0
2019-07-11 11:50:00,72.55,72.57,72.49,72.52,29647.0,69.6776,69.6968,69.62,69.6488,29647.0
2019-07-11 11:55:00,72.53,72.6,72.51,72.59,103913.0,69.6584,69.7256,69.6392,69.716,103913.0
2019-07-11 12:00:00,72.6,72.65,72.5,72.59,252533.0,69.7256,69.7736,69.6296,69.716,252533.0
2019-07-11 12:05:00,72.59,72.73,72.49,72.5,106401.0,69.716,69.8505,69.62,69.6296,106401.0
2019-07-11 12:10:00,72.51,72.55,72.42,72.47,17611.0,69.6392,69.6776,69.5527,69.6008,17611.0
2019-07-11 12:15:00,72.46,72.47,72.41,72.41,22732.0,69.5912,69.6008,69.5431,69.5431,22732.0
2019-07-11 12:20:00,72.41,72.43,72.38,72.39,20796.0,69.5431,69.5623,69.5143,69.5239,20796.0
2019-07-11 12:25:00,72.39,72.46,72.38,72.42,39180.0,69.5239,69.5912,69.5143,69.5527,39180.0
2019-07-11 12:30:00,72.42,72.48,72.38,72.43,15510.0,69.5527,69.6104,69.5143,69.5623,15510.0
2019-07-11 12:35:00,72.44,72.49,72.38,72.39,53923.0,69.5719,69.62,69.5143,69.5239,53923.0
2019-07-11 12:40:00,72.4,72.47,72.39,72.42,20792.0,69.5335,69.6008,69.5239,69.5527,20792.0
2019-07-11 12:45:00,72.42,72.46,72.41,72.44,12302.0,69.5527,69.5912,69.5431,69.5719,12302.0
2019-07-11 12:50:00,72.45,72.5,72.42,72.49,28379.0,69.5815,69.6296,69.5527,69.62,28379.0
2019-07-11 12:55:00,72.49,72.5,72.42,72.49,32304.0,69.62,69.6296,69.5527,69.62,32304.0
2019-07-11 13:00:00,72.49,72.49,72.32,72.33,61798.0,69.62,69.62,69.4567,69.4663,61798.0
2019-07-11 13:05:00,72.34,72.4,72.28,72.32,19956.0,69.4759,69.5335,69.4183,69.4567,19956.0
2019-07-11 13:10:00,72.31,72.4,72.31,72.4,17097.0,69.4471,69.5335,69.4471,69.5335,17097.0
2019-07-11 13:15:00,72.4,72.41,72.38,72.39,42777.0,69.5335,69.5431,69.5143,69.5239,42777.0
2019-07-11 13:20:00,72.39,72.55,71.75,72.34,1567544.0,69.5239,69.6776,68.9093,69.4759,1567544.0
2019-07-11 13:25:00,72.33,72.33,72.09,72.15,46419.0,69.4663,69.4663,69.2358,69.2934,46419.0
2019-07-11 13:30:00,72.16,72.29,72.13,72.24,29745.0,69.303,69.4279,69.2742,69.3799,29745.0
2019-07-11 13:35:00,72.25,72.25,72.08,72.15,30214.0,69.3895,69.3895,69.2262,69.2934,30214.0
2019-07-11 13:40:00,72.15,72.18,72.11,72.14,18417.0,69.2934,69.3222,69.255,69.2838,18417.0
2019-07-11 13:45:00,72.15,72.19,72.08,72.13,19572.0,69.2934,69.3318,69.2262,69.2742,19572.0
2019-07-11 13:50:00,72.11,72.15,72.01,72.09,68994.0,69.255,69.2934,69.159,69.2358,68994.0
2019-07-11 13:55:00,72.09,72.1,71.98,72.0,34494.0,69.2358,69.2454,69.1302,69.1494,34494.0
2019-07-11 14:00:00,72.0,72.1,72.0,72.05,39484.0,69.1494,69.2454,69.1494,69.1974,39484.0
2019-07-11 14:05:00,72.05,72.1,72.02,72.03,26422.0,69.1974,69.2454,69.1686,69.1782,26422.0
2019-07-11 14:10:00,72.03,72.07,71.94,71.97,65200.0,69.1782,69.2166,69.0917,69.1206,65200.0
2019-07-11 14:15:00,71.97,72.07,71.96,71.99,51015.0,69.1206,69.2166,69.1109,69.1398,51015.0
2019-07-11 14:20:00,72.0,72.01,71.94,71.95,26031.0,69.1494,69.159,69.0917,69.1013,26031.0
2019-07-11 14:25:00,71.95,72.0,71.93,71.98,22981.0,69.1013,69.1494,69.0821,69.1302,22981.0
2019-07-11 14:30:00,71.98,72.03,71.97,72.0,33060.0,69.1302,69.1782,69.1206,69.1494,33060.0
2019-07-11 14:35:00,71.99,72.01,71.97,71.98,20718.0,69.1398,69.159,69.1206,69.1302,20718.0
2019-07-11 14:40:00,71.98,71.99,71.94,71.97,25947.0,69.1302,69.1398,69.0917,69.1206,25947.0
2019-07-11 14:45:00,71.97,71.97,71.85,71.88,64347.0,69.1206,69.1206,69.0053,69.0341,64347.0
2019-07-11 14:50:00,71.89,71.95,71.87,71.92,32937.0,69.0437,69.1013,69.0245,69.0725,32937.0
2019-07-11 14:55:00,71.92,71.95,71.91,71.91,46900.0,69.0725,69.1013,69.0629,69.0629,46900.0
2019-07-11 15:00:00,71.92,71.93,71.81,71.83,54161.0,69.0725,69.0821,68.9669,68.9861,54161.0
2019-07-11 15:05:00,71.83,71.83,71.77,71.79,33658.0,68.9861,68.9861,68.9285,68.9477,33658.0
2019-07-11 15:10:00,71.79,71.79,71.71,71.73,34134.0,68.9477,68.9477,68.8708,68.8901,34134.0
2019-07-11 15:15:00,71.72,71.75,71.69,71.74,34503.0,68.8805,68.9093,68.8516,68.8997,34503.0
2019-07-11 15:20:00,71.73,71.74,71.6,71.61,116665.0,68.8901,68.8997,68.7652,68.7748,116665.0
2019-07-11 15:25:00,71.62,71.63,71.49,71.49,132367.0,68.7844,68.794,68.6596,68.6596,132367.0
2019-07-11 15:30:00,71.49,71.7,71.48,71.66,116910.0,68.6596,68.8612,68.65,68.8228,116910.0
2019-07-11 15:35:00,71.65,71.7,71.59,71.7,65503.0,68.8132,68.8612,68.7556,68.8612,65503.0
2019-07-11 15:40:00,71.71,71.83,71.64,71.74,97337.0,68.8708,68.9861,68.8036,68.8997,97337.0
2019-07-11 15:45:00,71.74,71.8,71.73,71.75,79889.0,68.8997,68.9573,68.8901,68.9093,79889.0
2019-07-11 15:50:00,71.75,71.85,71.74,71.81,145905.0,68.9093,69.0053,68.8997,68.9669,145905.0
2019-07-11 15:55:00,71.82,71.85,71.72,71.73,350421.0,68.9765,69.0053,68.8805,68.8901,350421.0
2019-07-12 09:30:00,71.28,71.76,70.83,71.57,85741.0,68.4579,68.9189,68.0257,68.7364,85741.0
2019-07-12 09:35:00,71.57,71.68,71.19,71.61,83979.0,68.7364,68.842,68.3714,68.7748,83979.0
2019-07-12 09:40:00,71.61,71.65,71.35,71.35,24591.0,68.7748,68.8132,68.5251,68.5251,24591.0
2019-07-12 09:45:00,71.37,71.59,71.35,71.4,22234.0,68.5443,68.7556,68.5251,68.5731,22234.0
2019-07-12 09:50:00,71.4,71.89,71.38,71.65,24456.0,68.5731,69.0437,68.5539,68.8132,24456.0
2019-07-12 09:55:00,71.65,71.7,71.52,71.56,17263.0,68.8132,68.8612,68.6884,68.7268,17263.0
2019-07-12 10:00:00,71.55,71.66,71.51,71.64,26625.0,68.7172,68.8228,68.6788,68.8036,26625.0
2019-07-12 10:05:00,71.62,71.71,71.59,71.64,17009.0,68.7844,68.8708,68.7556,68.8036,17009.0
2019-07-12 10:10:00,71.63,71.8,71.59,71.8,25794.0,68.794,68.9573,68.7556,68.9573,25794.0
2019-07-12 10:15:00,71.82,71.87,71.75,71.86,24843.0,68.9765,69.0245,68.9093,69.0149,24843.0
2019-07-12 10:20:00,71.87,71.89,71.78,71.78,91194.0,69.0245,69.0437,68.9381,68.9381,91194.0
2019-07-12 10:25:00,71.78,71.97,71.75,71.91,57351.0,68.9381,69.1206,68.9093,69.0629,57351.0
2019-07-12 10:30:00,71.9,71.91,71.8,71.87,14703.0,69.0533,69.0629,68.9573,69.0245,14703.0
2019-07-12 10:35:00,71.9,71.92,71.84,71.92,16496.0,69.0533,69.0725,68.9957,69.0725,16496.0
2019-07-12 10:40:00,71.94,71.99,71.87,71.87,16791.0,69.0917,69.1398,69.0245,69.0245,16791.0
2019-07-12 10:45:00,71.88,71.92,71.84,71.9,39815.0,69.0341,69.0725,68.9957,69.0533,39815.0
2019-07-12 10:50:00,71.89,71.98,71.86,71.98,11420.0,69.0437,69.1302,69.0149,69.1302,11420.0
2019-07-12 10:55:00,71.98,72.08,71.98,72.08,18687.0,69.1302,69.2262,69.1302,69.2262,18687.0
2019-07-12 11:00:00,72.06,72.13,72.05,72.08,14788.0,69.207,69.2742,69.1974,69.2262,14788.0
2019-07-12 11:05:00,72.08,72.12,72.05,72.09,13689.0,69.2262,69.2646,69.1974,69.2358,13689.0
2019-07-12 11:10:00,72.09,72.2,72.09,72.16,9869.0,69.2358,69.3414,69.2358,69.303,9869.0
2019-07-12 11:15:00,72.15,72.21,72.12,72.12,16590.0,69.2934,69.3511,69.2646,69.2646,16590.0
2019-07-12 11:20:00,72.12,72.14,72.08,72.1,10534.0,69.2646,69.2838,69.2262,69.2454,10534.0
2019-07-12 11:25:00,72.13,72.14,72.09,72.14,10381.0,69.2742,69.2838,69.2358,69.2838,10381.0
2019-07-12 11:30:00,72.13,72.24,72.11,72.22,12163.0,69.2742,69.3799,69.255,69.3607,12163.0
2019-07-12 11:35:00,72.24,72.27,72.2,72.25,33816.0,69.3799,69.4087,69.3414,69.3895,33816.0
2019-07-12 11:40:00,72.25,72.26,71.95,72.01,14227.0,69.3895,69.3991,69.1013,69.159,14227.0
2019-07-12 11:45:00,72.02,72.04,71.96,71.98,14755.0,69.1686,69.1878,69.1109,69.1302,14755.0
2019-07-12 11:50:00,71.97,72.03,71.97,72.02,11985.0,69.1206,69.1782,69.1206,69.1686,11985.0
2019-07-12 11:55:00,72.04,72.05,71.94,71.97,8749.0,69.1878,69.1974,69.0917,69.1206,8749.0
2019-07-12 12:00:00,71.99,72.06,71.99,72.03,24079.0,69.1398,69.207,69.1398,69.1782,24079.0
2019-07-12 12:05:00,72.04,72.04,71.97,71.99,10900.0,69.1878,69.1878,69.1206,69.1398,10900.0
2019-07-12 12:10:00,72.0,72.03,71.93,71.93,18408.0,69.1494,69.1782,69.0821,69.0821,18408.0
2019-07-12 12:15:00,71.95,71.95,71.77,71.8,21840.0,69.1013,69.1013,68.9285,68.9573,21840.0
2019-07-12 12:20:00,71.79,71.82,71.72,71.79,16242.0,68.9477,68.9765,68.8805,68.9477,16242.0
2019-07-12 12:25:00,71.78,71.8,71.76,71.77,13023.0,68.9381,68.9573,68.9189,68.9285,13023.0
2019-07-12 12:30:00,71.78,71.8,71.7,71.78,11720.0,68.9381,68.9573,68.8612,68.9381,11720.0
2019-07-12 12:35:00,71.79,71.82,71.76,71.81,8700.0,68.9477,68.9765,68.9189,68.9669,8700.0
2019-07-12 12:40:00,71.82,71.86,71.77,71.83,11494.0,68.9765,69.0149,68.9285,68.9861,11494.0
2019-07-12 12:45:00,71.84,71.84,71.75,71.75,10780.0,68.9957,68.9957,68.9093,68.9093,10780.0
2019-07-12 12:50:00,71.76,71.76,71.71,71.71,8911.0,68.9189,68.9189,68.8708,68.8708,8911.0
2019-07-12 12:55:00,71.73,71.76,71.71,71.72,7768.0,68.8901,68.9189,68.8708,68.8805,7768.0
2019-07-12 13:00:00,71.73,71.84,71.73,71.82,9439.0,68.8901,68.9957,68.8901,68.9765,9439.0
2019-07-12 13:05:00,71.83,71.9,71.82,71.87,12073.0,68.9861,69.0533,68.9765,69.0245,12073.0
2019-07-12 13:10:00,71.88,71.9,71.85,71.87,9244.0,69.0341,69.0533,69.0053,69.0245,9244.0
2019-07-12 13:15:00,71.88,71.99,71.86,71.92,18677.0,69.0341,69.1398,69.0149,69.0725,18677.0
2019-07-12 13:20:00,71.92,71.92,71.87,71.9,9342.0,69.0725,69.0725,69.0245,69.0533,9342.0
2019-07-12 13:25:00,71.9,71.92,71.87,71.9,9066.0,69.0533,69.0725,69.0245,69.0533,9066.0
2019-07-12 13:30:00,71.91,71.93,71.89,71.92,8996.0,69.0629,69.0821,69.0437,69.0725,8996.0
2019-07-12 13:35:00,71.91,71.92,71.89,71.9,6266.0,69.0629,69.0725,69.0437,69.0533,6266.0
2019-07-12 13:40:00,71.9,71.92,71.88,71.91,11560.0,69.0533,69.0725,69.0341,69.0629,11560.0
2019-07-12 13:45:00,71.9,71.91,71.84,71.9,11717.0,69.0533,69.0629,68.9957,69.0533,11717.0
2019-07-12 13:50:00,71.89,71.9,71.8,71.8,12627.0,69.0437,69.0533,68.9573,68.9573,12627.0
2019-07-12 13:55:00,71.79,71.83,71.73,71.77,9005.0,68.9477,68.9861,68.8901,68.9285,9005.0
2019-07-12 14:00:00,71.76,71.77,71.7,71.7,8059.0,68.9189,68.9285,68.8612,68.8612,8059.0
2019-07-12 14:05:00,71.7,71.74,71.68,71.69,14210.0,68.8612,68.8997,68.842,68.8516,14210.0
2019-07-12 14:10:00,71.69,71.73,71.69,71.7,12023.0,68.8516,68.8901,68.8516,68.8612,12023.0
2019-07-12 14:15:00,71.7,71.74,71.7,71.71,12145.0,68.8612,68.8997,68.8612,68.8708,12145.0
2019-07-12 14:20:00,71.73,71.79,71.72,71.78,12619.0,68.8901,68.9477,68.8805,68.9381,12619.0
2019-07-12 14:25:00,71.78,71.79,71.74,71.79,10165.0,68.9381,68.9477,68.8997,68.9477,10165.0
2019-07-12 14:30:00,71.78,71.79,71.76,71.76,18564.0,68.9381,68.9477,68.9189,68.9189,18564.0
2019-07-12 14:35:00,71.76,71.9,71.76,71.9,14067.0,68.9189,69.0533,68.9189,69.0533,14067.0
2019-07-12 14:40:00,71.92,71.93,71.86,71.86,12802.0,69.0725,69.0821,69.0149,69.0149,12802.0
2019-07-12 14:45:00,71.87,71.89,71.85,71.87,8435.0,69.0245,69.0437,69.0053,69.0245,8435.0
2019-07-12 14:50:00,71.88,71.9,71.87,71.88,7380.0,69.0341,69.0533,69.0245,69.0341,7380.0
2019-07-12 14:55:00,71.88,71.9,71.87,71.89,12126.0,69.0341,69.0533,69.0245,69.0437,12126.0
2019-07-12 15:00:00,71.89,71.9,71.88,71.88,13540.0,69.0437,69.0533,69.0341,69.0341,13540.0
2019-07-12 15:05:00,71.89,71.95,71.88,71.92,26434.0,69.0437,69.1013,69.0341,69.0725,26434.0
2019-07-12 15:10:00,71.92,71.93,71.86,71.86,13386.0,69.0725,69.0821,69.0149,69.0149,13386.0
2019-07-12 15:15:00,71.87,71.88,71.86,71.87,20629.0,69.0245,69.0341,69.0149,69.0245,20629.0
2019-07-12 15:20:00,71.88,71.89,71.82,71.83,24462.0,69.0341,69.0437,68.9765,68.9861,24462.0
2019-07-12 15:25:00,71.84,71.88,71.83,71.84,21679.0,68.9957,69.0341,68.9861,68.9957,21679.0
2019-07-12 15:30:00,71.84,71.86,71.82,71.83,27331.0,68.9957,69.0149,68.9765,68.9861,27331.0
2019-07-12 15:35:00,71.83,71.87,71.82,71.86,36612.0,68.9861,69.0245,68.9765,69.0149,36612.0
2019-07-12 15:40:00,71.85,71.86,71.77,71.77,35603.0,69.0053,69.0149,68.9285,68.9285,35603.0
2019-07-12 15:45:00,71.78,71.83,71.72,71.81,35080.0,68.9381,68.9861,68.8805,68.9669,35080.0
2019-07-12 15:50:00,71.82,71.83,71.73,71.74,107597.0,68.9765,68.9861,68.8901,68.8997,107597.0
2019-07-12 15:55:00,71.75,71.76,71.63,71.65,244360.0,68.9093,68.9189,68.794,68.8132,244360.0
2019-07-15 09:30:00,71.02,71.02,70.3,70.44,73805.0,68.2082,68.2082,67.5167,67.6511,73805.0
2019-07-15 09:35:00,70.47,70.48,70.0,70.16,90213.0,67.6799,67.6895,67.2285,67.3822,90213.0
2019-07-15 09:40:00,70.19,70.6,69.89,70.48,188645.0,67.411,67.8048,67.1229,67.6895,188645.0
2019-07-15 09:45:00,70.52,70.52,70.21,70.38,66319.0,67.728,67.728,67.4302,67.5935,66319.0
2019-07-15 09:50:00,70.37,70.4,70.12,70.14,24679.0,67.5839,67.6127,67.3438,67.363,24679.0
2019-07-15 09:55:00,70.15,70.28,70.13,70.28,14019.0,67.3726,67.4975,67.3534,67.4975,14019.0
2019-07-15 10:00:00,70.27,70.49,70.24,70.35,16636.0,67.4879,67.6991,67.459,67.5647,16636.0
2019-07-15 10:05:00,70.35,70.47,70.29,70.33,19151.0,67.5647,67.6799,67.5071,67.5455,19151.0
2019-07-15 10:10:00,70.3,70.37,70.27,70.31,20835.0,67.5167,67.5839,67.4879,67.5263,20835.0
2019-07-15 10:15:00,70.29,70.35,70.16,70.29,24037.0,67.5071,67.5647,67.3822,67.5071,24037.0
2019-07-15 10:20:00,70.29,70.33,70.22,70.23,24658.0,67.5071,67.5455,67.4398,67.4494,24658.0
2019-07-15 10:25:00,70.23,70.24,70.08,70.13,21455.0,67.4494,67.459,67.3054,67.3534,21455.0
2019-07-15 10:30:00,70.14,70.19,70.12,70.15,12926.0,67.363,67.411,67.3438,67.3726,12926.0
2019-07-15 10:35:00,70.14,70.18,70.07,70.1,24324.0,67.363,67.4014,67.2958,67.3246,24324.0
2019-07-15 10:40:00,70.1,70.12,69.96,70.12,27281.0,67.3246,67.3438,67.1901,67.3438,27281.0
2019-07-15 10:45:00,70.11,70.11,69.95,70.01,16691.0,67.3342,67.3342,67.1805,67.2382,16691.0
2019-07-15 10:50:00,69.99,70.06,69.88,69.9,45962.0,67.2189,67.2862,67.1133,67.1325,45962.0
2019-07-15 10:55:00,69.9,69.92,69.86,69.86,18544.0,67.1325,67.1517,67.0941,67.0941,18544.0
2019-07-15 11:00:00,69.85,69.94,69.85,69.88,22541.0,67.0845,67.1709,67.0845,67.1133,22541.0
2019-07-15 11:05:00,69.88,69.89,69.52,69.53,90322.0,67.1133,67.1229,66.7676,66.7772,90322.0
2019-07-15 11:10:00,69.54,69.78,69.48,69.77,60346.0,66.7868,67.0173,66.7291,67.0077,60346.0
2019-07-15 11:15:00,69.79,69.81,69.72,69.79,15437.0,67.0269,67.0461,66.9596,67.0269,15437.0
2019-07-15 11:20:00,69.8,70.0,69.78,69.98,17953.0,67.0365,67.2285,67.0173,67.2093,17953.0
2019-07-15 11:25:00,69.97,70.08,69.92,69.98,53966.0,67.1997,67.3054,67.1517,67.2093,53966.0
2019-07-15 11:30:00,69.98,70.11,69.96,70.09,16942.0,67.2093,67.3342,67.1901,67.315,16942.0
2019-07-15 11:35:00,70.1,70.2,70.09,70.18,17629.0,67.3246,67.4206,67.315,67.4014,17629.0
2019-07-15 11:40:00,70.16,70.23,70.15,70.2,15164.0,67.3822,67.4494,67.3726,67.4206,15164.0
2019-07-15 11:45:00,70.2,70.21,70.0,70.03,37514.0,67.4206,67.4302,67.2285,67.2574,37514.0
2019-07-15 11:50:00,70.04,70.04,69.97,69.98,22175.0,67.267,67.267,67.1997,67.2093,22175.0
2019-07-15 11:55:00,69.97,70.02,69.91,69.92,54349.0,67.1997,67.2478,67.1421,67.1517,54349.0
2019-07-15 12:00:00,69.91,69.96,69.88,69.94,24892.0,67.1421,67.1901,67.1133,67.1709,24892.0
2019-07-15 12:05:00,69.93,69.95,69.88,69.89,19317.0,67.1613,67.1805,67.1133,67.1229,19317.0
2019-07-15 12:10:00,69.89,69.9,69.78,69.78,23479.0,67.1229,67.1325,67.0173,67.0173,23479.0
2019-07-15 12:15:00,69.78,69.93,69.77,69.9,39892.0,67.0173,67.1613,67.0077,67.1325,39892.0
2019-07-15 12:20:00,69.9,70.03,69.89,70.0,69525.0,67.1325,67.2574,67.1229,67.2285,69525.0
2019-07-15 12:25:00,70.0,70.01,69.93,69.95,44250.0,67.2285,67.2382,67.1613,67.1805,44250.0
2019-07-15 12:30:00,69.95,70.15,69.94,70.09,62389.0,67.1805,67.3726,67.1709,67.315,62389.0
2019-07-15 12:35:00,70.08,70.11,69.98,70.01,29042.0,67.3054,67.3342,67.2093,67.2382,29042.0
2019-07-15 12:40:00,70.02,70.02,69.96,69.98,15843.0,67.2478,67.2478,67.1901,67.2093,15843.0
2019-07-15 12:45:00,69.99,69.99,69.92,69.92,14575.0,67.2189,67.2189,67.1517,67.1517,14575.0
2019-07-15 12:50:00,69.92,69.93,69.85,69.86,13309.0,67.1517,67.1613,67.0845,67.0941,13309.0
2019-07-15 12:55:00,69.86,69.97,69.85,69.94,20148.0,67.0941,67.1997,67.0845,67.1709,20148.0
2019-07-15 13:00:00,69.94,69.97,69.89,69.94,15345.0,67.1709,67.1997,67.1229,67.1709,15345.0
2019-07-15 13:05:00,69.94,69.95,69.89,69.9,16091.0,67.1709,67.1805,67.1229,67.1325,16091.0
2019-07-15 13:10:00,69.91,69.95,69.88,69.92,15074.0,67.1421,67.1805,67.1133,67.1517,15074.0
2019-07-15 13:15:00,69.91,69.95,69.9,69.94,21596.0,67.1421,67.1805,67.1325,67.1709,21596.0
2019-07-15 13:20:00,69.95,70.0,69.93,69.98,20653.0,67.1805,67.2285,67.1613,67.2093,20653.0
2019-07-15 13:25:00,69.99,70.06,69.99,70.02,12669.0,67.2189,67.2862,67.2189,67.2478,12669.0
2019-07-15 13:30:00,70.02,70.05,69.99,70.04,13266.0,67.2478,67.2766,67.2189,67.267,13266.0
2019-07-15 13:35:00,70.05,70.05,70.01,70.02,6878.0,67.2766,67.2766,67.2382,67.2478,6878.0
2019-07-15 13:40:00,70.02,70.04,70.01,70.03,9277.0,67.2478,67.267,67.2382,67.2574,9277.0
2019-07-15 13:45:00,70.03,70.11,70.02,70.09,8061.0,67.2574,67.3342,67.2478,67.315,8061.0
2019-07-15 13:50:00,70.08,70.16,70.07,70.16,11374.0,67.3054,67.3822,67.2958,67.3822,11374.0
2019-07-15 13:55:00,70.18,70.22,70.16,70.18,8704.0,67.4014,67.4398,67.3822,67.4014,8704.0
2019-07-15 14:00:00,70.18,70.2,70.16,70.18,15394.0,67.4014,67.4206,67.3822,67.4014,15394.0
2019-07-15 14:05:00,70.18,70.3,70.17,70.3,15272.0,67.4014,67.5167,67.3918,67.5167,15272.0
2019-07-15 14:10:00,70.27,70.28,70.25,70.26,25254.0,67.4879,67.4975,67.4687,67.4783,25254.0
2019-07-15 14:15:00,70.25,70.42,70.25,70.42,17092.0,67.4687,67.6319,67.4687,67.6319,17092.0
2019-07-15 14:20:00,70.42,70.52,70.42,70.47,15793.0,67.6319,67.728,67.6319,67.6799,15793.0
2019-07-15 14:25:00,70.47,70.48,70.4,70.41,12033.0,67.6799,67.6895,67.6127,67.6223,12033.0
2019-07-15 14:30:00,70.42,70.42,70.36,70.42,15083.0,67.6319,67.6319,67.5743,67.6319,15083.0
2019-07-15 14:35:00,70.42,70.44,70.37,70.44,12842.0,67.6319,67.6511,67.5839,67.6511,12842.0
2019-07-15 14:40:00,70.44,70.45,70.39,70.4,8370.0,67.6511,67.6607,67.6031,67.6127,8370.0
2019-07-15 14:45:00,70.4,70.45,70.39,70.42,14157.0,67.6127,67.6607,67.6031,67.6319,14157.0
2019-07-15 14:50:00,70.42,70.43,70.37,70.39,18682.0,67.6319,67.6415,67.5839,67.6031,18682.0
2019-07-15 14:55:00,70.38,70.46,70.38,70.45,23229.0,67.5935,67.6703,67.5935,67.6607,23229.0
2019-07-15 15:00:00,70.45,70.51,70.43,70.45,29042.0,67.6607,67.7184,67.6415,67.6607,29042.0
2019-07-15 15:05:00,70.45,70.48,70.41,70.45,25501.0,67.6607,67.6895,67.6223,67.6607,25501.0
2019-07-15 15:10:00,70.46,70.48,70.41,70.44,16610.0,67.6703,67.6895,67.6223,67.6511,16610.0
2019-07-15 15:15:00,70.42,70.43,70.36,70.41,18689.0,67.6319,67.6415,67.5743,67.6223,18689.0
2019-07-15 15:20:00,70.41,70.5,70.37,70.48,42831.0,67.6223,67.7088,67.5839,67.6895,42831.0
2019-07-15 15:25:00,70.48,70.6,70.46,70.6,28555.0,67.6895,67.8048,67.6703,67.8048,28555.0
2019-07-15 15:30:00,70.59,70.64,70.56,70.59,32741.0,67.7952,67.8432,67.7664,67.7952,32741.0
2019-07-15 15:35:00,70.6,70.67,70.55,70.58,50347.0,67.8048,67.872,67.7568,67.7856,50347.0
2019-07-15 15:40:00,70.59,70.66,70.57,70.59,46568.0,67.7952,67.8624,67.776,67.7952,46568.0
2019-07-15 15:45:00,70.59,70.62,70.56,70.59,37147.0,67.7952,67.824,67.7664,67.7952,37147.0
2019-07-15 15:50:00,70.58,70.58,70.51,70.54,74749.0,67.7856,67.7856,67.7184,67.7472,74749.0
2019-07-15 15:55:00,70.54,70.55,70.48,70.55,188777.0,67.7472,67.7568,67.6895,67.7568,188777.0
2019-07-16 09:30:00,70.0,70.23,69.91,70.19,93799.0,67.2285,67.4494,67.1421,67.411,93799.0
2019-07-16 09:35:00,70.22,70.36,70.03,70.06,27181.0,67.4398,67.5743,67.2574,67.2862,27181.0
2019-07-16 09:40:00,70.03,70.17,69.92,69.95,37028.0,67.2574,67.3918,67.1517,67.1805,37028.0
2019-07-16 09:45:00,69.92,70.01,69.86,69.99,38841.0,67.1517,67.2382,67.0941,67.2189,38841.0
2019-07-16 09:50:00,69.98,70.0,69.74,69.74,32960.0,67.2093,67.2285,66.9788,66.9788,32960.0
2019-07-16 09:55:00,69.72,69.98,69.67,69.87,42004.0,66.9596,67.2093,66.9116,67.1037,42004.0
2019-07-16 10:00:00,69.87,69.99,69.82,69.95,40134.0,67.1037,67.2189,67.0557,67.1805,40134.0
2019-07-16 10:05:00,69.94,69.94,69.73,69.86,89007.0,67.1709,67.1709,66.9692,67.0941,89007.0
2019-07-16 10:10:00,69.85,69.86,69.61,69.69,37759.0,67.0845,67.0941,66.854,66.9308,37759.0
2019-07-16 10:15:00,69.7,69.7,69.46,69.52,71616.0,66.9404,66.9404,66.7099,66.7676,71616.0
2019-07-16 10:20:00,69.53,69.65,69.52,69.62,38990.0,66.7772,66.8924,66.7676,66.8636,38990.0
2019-07-16 10:25:00,69.61,69.65,69.51,69.54,58264.0,66.854,66.8924,66.7579,66.7868,58264.0
2019-07-16 10:30:00,69.55,69.58,69.35,69.39,54873.0,66.7964,66.8252,66.6043,66.6427,54873.0
2019-07-16 10:35:00,69.39,69.53,69.33,69.43,38542.0,66.6427,66.7772,66.5851,66.6811,38542.0
2019-07-16 10:40:00,69.43,69.45,69.33,69.41,28758.0,66.6811,66.7003,66.5851,66.6619,28758.0
2019-07-16 10:45:00,69.4,69.45,69.36,69.37,25531.0,66.6523,66.7003,66.6139,66.6235,25531.0
2019-07-16 10:50:00,69.37,69.52,69.35,69.5,80951.0,66.6235,66.7676,66.6043,66.7483,80951.0
2019-07-16 10:55:00,69.5,69.51,69.42,69.5,41352.0,66.7483,66.7579,66.6715,66.7483,41352.0
2019-07-16 11:00:00,69.51,69.57,69.47,69.5,30647.0,66.7579,66.8156,66.7195,66.7483,30647.0
2019-07-16 11:05:00,69.5,69.54,69.46,69.53,21517.0,66.7483,66.7868,66.7099,66.7772,21517.0
2019-07-16 11:10:00,69.53,69.63,69.51,69.63,23963.0,66.7772,66.8732,66.7579,66.8732,23963.0
2019-07-16 11:15:00,69.65,69.76,69.59,69.74,59568.0,66.8924,66.9981,66.8348,66.9788,59568.0
2019-07-16 11:20:00,69.79,69.88,69.77,69.81,31986.0,67.0269,67.1133,67.0077,67.0461,31986.0
2019-07-16 11:25:00,69.8,69.82,69.74,69.81,12213.0,67.0365,67.0557,66.9788,67.0461,12213.0
2019-07-16 11:30:00,69.8,69.88,69.8,69.84,31404.0,67.0365,67.1133,67.0365,67.0749,31404.0
2019-07-16 11:35:00,69.84,69.87,69.76,69.8,22586.0,67.0749,67.1037,66.9981,67.0365,22586.0
2019-07-16 11:40:00,69.81,69.88,69.78,69.82,50646.0,67.0461,67.1133,67.0173,67.0557,50646.0
2019-07-16 11:45:00,69.82,69.87,69.71,69.79,14303.0,67.0557,67.1037,66.95,67.0269,14303.0
2019-07-16 11:50:00,69.8,69.82,69.71,69.75,12110.0,67.0365,67.0557,66.95,66.9884,12110.0
2019-07-16 11:55:00,69.75,69.77,69.69,69.7,15994.0,66.9884,67.0077,66.9308,66.9404,15994.0
2019-07-16 12:00:00,69.7,69.76,69.6,69.72,24709.0,66.9404,66.9981,66.8444,66.9596,24709.0
2019-07-16 12:05:00,69.73,69.8,69.73,69.76,14899.0,66.9692,67.0365,66.9692,66.9981,14899.0
2019-07-16 12:10:00,69.76,69.91,69.75,69.89,34321.0,66.9981,67.1421,66.9884,67.1229,34321.0
2019-07-16 12:15:00,69.88,69.94,69.8,69.8,29210.0,67.1133,67.1709,67.0365,67.0365,29210.0
2019-07-16 12:20:00,69.82,69.92,69.81,69.83,59435.0,67.0557,67.1517,67.0461,67.0653,59435.0
2019-07-16 12:25:00,69.83,69.95,69.83,69.87,17637.0,67.0653,67.1805,67.0653,67.1037,17637.0
2019-07-16 12:30:00,69.9,69.92,69.88,69.91,11353.0,67.1325,67.1517,67.1133,67.1421,11353.0
2019-07-16 12:35:00,69.91,69.95,69.88,69.91,17409.0,67.1421,67.1805,67.1133,67.1421,17409.0
2019-07-16 12:40:00,69.91,69.96,69.89,69.92,20431.0,67.1421,67.1901,67.1229,67.1517,20431.0
2019-07-16 12:45:00,69.93,69.94,69.9,69.93,8289.0,67.1613,67.1709,67.1325,67.1613,8289.0
2019-07-16 12:50:00,69.94,70.01,69.92,69.95,34658.0,67.1709,67.2382,67.1517,67.1805,34658.0
2019-07-16 12:55:00,69.94,70.0,69.94,70.0,15012.0,67.1709,67.2285,67.1709,67.2285,15012.0
2019-07-16 13:00:00,70.0,70.04,69.97,70.0,35298.0,67.2285,67.267,67.1997,67.2285,35298.0
2019-07-16 13:05:00,70.0,70.13,69.98,70.08,31691.0,67.2285,67.3534,67.2093,67.3054,31691.0
2019-07-16 13:10:00,70.08,70.1,70.04,70.07,13068.0,67.3054,67.3246,67.267,67.2958,13068.0
2019-07-16 13:15:00,70.08,70.12,70.06,70.06,14794.0,67.3054,67.3438,67.2862,67.2862,14794.0
2019-07-16 13:20:00,70.07,70.12,70.06,70.09,14499.0,67.2958,67.3438,67.2862,67.315,14499.0
2019-07-16 13:25:00,70.1,70.11,70.0,70.03,15199.0,67.3246,67.3342,67.2285,67.2574,15199.0
2019-07-16 13:30:00,70.02,70.03,69.98,70.03,10634.0,67.2478,67.2574,67.2093,67.2574,10634.0
2019-07-16 13:35:00,70.02,70.04,70.0,70.02,8850.0,67.2478,67.267,67.2285,67.2478,8850.0
2019-07-16 13:40:00,70.03,70.09,70.01,70.08,10486.0,67.2574,67.315,67.2382,67.3054,10486.0
2019-07-16 13:45:00,70.07,70.09,70.02,70.08,20955.0,67.2958,67.315,67.2478,67.3054,20955.0
2019-07-16 13:50:00,70.09,70.1,70.0,70.0,17213.0,67.315,67.3246,67.2285,67.2285,17213.0
2019-07-16 13:55:00,70.0,70.02,69.99,70.0,7348.0,67.2285,67.2478,67.2189,67.2285,7348.0
2019-07-16 14:00:00,70.0,70.05,69.99,70.04,9512.0,67.2285,67.2766,67.2189,67.267,9512.0
2019-07-16 14:05:00,70.05,70.12,70.05,70.05,14221.0,67.2766,67.3438,67.2766,67.2766,14221.0
2019-07-16 14:10:00,70.05,70.08,70.02,70.08,11200.0,67.2766,67.3054,67.2478,67.3054,11200.0
2019-07-16 14:15:00,70.07,70.1,70.04,70.08,7707.0,67.2958,67.3246,67.267,67.3054,7707.0
2019-07-16 14:20:00,70.07,70.07,69.98,69.98,19080.0,67.2958,67.2958,67.2093,67.2093,19080.0
2019-07-16 14:25:00,69.99,70.01,69.96,69.96,9627.0,67.2189,67.2382,67.1901,67.1901,9627.0
2019-07-16 14:30:00,69.96,69.99,69.93,69.95,15118.0,67.1901,67.2189,67.1613,67.1805,15118.0
2019-07-16 14:35:00,69.96,69.96,69.91,69.92,16198.0,67.1901,67.1901,67.1421,67.1517,16198.0
2019-07-16 14:40:00,69.91,69.94,69.89,69.91,68165.0,67.1421,67.1709,67.1229,67.1421,68165.0
2019-07-16 14:45:00,69.91,69.96,69.9,69.92,17321.0,67.1421,67.1901,67.1325,67.1517,17321.0
2019-07-16 14:50:00,69.92,69.93,69.82,69.86,18493.0,67.1517,67.1613,67.0557,67.0941,18493.0
2019-07-16 14:55:00,69.85,69.93,69.84,69.86,43398.0,67.0845,67.1613,67.0749,67.0941,43398.0
2019-07-16 15:00:00,69.87,69.93,69.83,69.88,17567.0,67.1037,67.1613,67.0653,67.1133,17567.0
2019-07-16 15:05:00,69.89,69.91,69.88,69.88,11394.0,67.1229,67.1421,67.1133,67.1133,11394.0
2019-07-16 15:10:00,69.87,69.89,69.84,69.85,11270.0,67.1037,67.1229,67.0749,67.0845,11270.0
2019-07-16 15:15:00,69.86,69.89,69.85,69.88,13173.0,67.0941,67.1229,67.0845,67.1133,13173.0
2019-07-16 15:20:00,69.88,69.92,69.87,69.9,18275.0,67.1133,67.1517,67.1037,67.1325,18275.0
2019-07-16 15:25:00,69.9,69.9,69.88,69.88,14125.0,67.1325,67.1325,67.1133,67.1133,14125.0
2019-07-16 15:30:00,69.88,69.92,69.88,69.9,21678.0,67.1133,67.1517,67.1133,67.1325,21678.0
2019-07-16 15:35:00,69.91,69.95,69.88,69.92,24098.0,67.1421,67.1805,67.1133,67.1517,24098.0
2019-07-16 15:40:00,69.91,69.93,69.89,69.92,33125.0,67.1421,67.1613,67.1229,67.1517,33125.0
2019-07-16 15:45:00,69.91,69.95,69.88,69.92,34709.0,67.1421,67.1805,67.1133,67.1517,34709.0
2019-07-16 15:50:00,69.93,70.01,69.93,69.99,61234.0,67.1613,67.2382,67.1613,67.2189,61234.0
2019-07-16 15:55:00,70.0,70.0,69.9,69.95,123589.0,67.2285,67.2285,67.1325,67.1805,123589.0
2019-07-17 09:30:00,70.31,70.31,69.95,70.14,26717.0,67.5263,67.5263,67.1805,67.363,26717.0
2019-07-17 09:35:00,70.13,70.35,70.11,70.26,16469.0,67.3534,67.5647,67.3342,67.4783,16469.0
2019-07-17 09:40:00,70.26,70.48,70.26,70.31,33107.0,67.4783,67.6895,67.4783,67.5263,33107.0
2019-07-17 09:45:00,70.39,70.5,70.28,70.45,44613.0,67.6031,67.7088,67.4975,67.6607,44613.0
2019-07-17 09:50:00,70.45,70.56,70.4,70.41,14197.0,67.6607,67.7664,67.6127,67.6223,14197.0
2019-07-17 09:55:00,70.4,70.42,70.21,70.26,36081.0,67.6127,67.6319,67.4302,67.4783,36081.0
2019-07-17 10:00:00,70.26,70.41,70.26,70.35,13191.0,67.4783,67.6223,67.4783,67.5647,13191.0
2019-07-17 10:05:00,70.37,70.4,70.3,70.32,9980.0,67.5839,67.6127,67.5167,67.5359,9980.0
2019-07-17 10:10:00,70.33,70.43,70.26,70.28,24109.0,67.5455,67.6415,67.4783,67.4975,24109.0
2019-07-17 10:15:00,70.3,70.31,70.19,70.2,7484.0,67.5167,67.5263,67.411,67.4206,7484.0
2019-07-17 10:20:00,70.2,70.27,70.15,70.19,57623.0,67.4206,67.4879,67.3726,67.411,57623.0
2019-07-17 10:25:00,70.21,70.23,70.12,70.16,22610.0,67.4302,67.4494,67.3438,67.3822,22610.0
2019-07-17 10:30:00,70.15,70.24,70.15,70.23,14566.0,67.3726,67.459,67.3726,67.4494,14566.0
2019-07-17 10:35:00,70.27,70.3,70.15,70.15,49741.0,67.4879,67.5167,67.3726,67.3726,49741.0
2019-07-17 10:40:00,70.15,70.16,70.03,70.03,16226.0,67.3726,67.3822,67.2574,67.2574,16226.0
2019-07-17 10:45:00,70.04,70.04,69.93,69.95,17046.0,67.267,67.267,67.1613,67.1805,17046.0
2019-07-17 10:50:00,69.94,69.97,69.92,69.95,17257.0,67.1709,67.1997,67.1517,67.1805,17257.0
2019-07-17 10:55:00,69.96,70.0,69.88,70.0,48112.0,67.1901,67.2285,67.1133,67.2285,48112.0
2019-07-17 11:00:00,70.01,70.05,69.95,69.97,41685.0,67.2382,67.2766,67.1805,67.1997,41685.0
2019-07-17 11:05:00,69.97,70.06,69.89,70.06,37069.0,67.1997,67.2862,67.1229,67.2862,37069.0
2019-07-17 11:10:00,70.06,70.12,70.04,70.07,47342.0,67.2862,67.3438,67.267,67.2958,47342.0
2019-07-17 11:15:00,70.08,70.09,69.99,70.0,12870.0,67.3054,67.315,67.2189,67.2285,12870.0
2019-07-17 11:20:00,69.99,70.03,69.97,69.98,46352.0,67.2189,67.2574,67.1997,67.2093,46352.0
2019-07-17 11:25:00,69.98,70.08,69.98,70.02,15296.0,67.2093,67.3054,67.2093,67.2478,15296.0
2019-07-17 11:30:00,70.02,70.03,69.97,70.0,18225.0,67.2478,67.2574,67.1997,67.2285,18225.0
2019-07-17 11:35:00,70.0,70.01,69.98,70.01,9850.0,67.2285,67.2382,67.2093,67.2382,9850.0
2019-07-17 11:40:00,70.01,70.09,70.01,70.09,16382.0,67.2382,67.315,67.2382,67.315,16382.0
2019-07-17 11:45:00,70.08,70.13,70.06,70.12,18965.0,67.3054,67.3534,67.2862,67.3438,18965.0
2019-07-17 11:50:00,70.12,70.2,70.12,70.2,20398.0,67.3438,67.4206,67.3438,67.4206,20398.0
2019-07-17 11:55:00,70.21,70.21,70.13,70.16,26071.0,67.4302,67.4302,67.3534,67.3822,26071.0
2019-07-17 12:00:00,70.16,70.22,70.14,70.17,63583.0,67.3822,67.4398,67.363,67.3918,63583.0
2019-07-17 12:05:00,70.18,70.18,70.1,70.14,13260.0,67.4014,67.4014,67.3246,67.363,13260.0
2019-07-17 12:10:00,70.14,70.17,70.1,70.12,10320.0,67.363,67.3918,67.3246,67.3438,10320.0
2019-07-17 12:15:00,70.11,70.16,70.1,70.15,6915.0,67.3342,67.3822,67.3246,67.3726,6915.0
2019-07-17 12:20:00,70.15,70.15,70.1,70.11,6491.0,67.3726,67.3726,67.3246,67.3342,6491.0
2019-07-17 12:25:00,70.12,70.16,70.09,70.15,7553.0,67.3438,67.3822,67.315,67.3726,7553.0
2019-07-17 12:30:00,70.13,70.16,70.13,70.14,7134.0,67.3534,67.3822,67.3534,67.363,7134.0
2019-07-17 12:35:00,70.14,70.15,70.11,70.14,7093.0,67.363,67.3726,67.3342,67.363,7093.0
2019-07-17 12:40:00,70.14,70.18,70.13,70.17,7642.0,67.363,67.4014,67.3534,67.3918,7642.0
2019-07-17 12:45:00,70.17,70.19,70.16,70.16,5348.0,67.3918,67.411,67.3822,67.3822,5348.0
2019-07-17 12:50:00,70.17,70.18,70.11,70.17,10809.0,67.3918,67.4014,67.3342,67.3918,10809.0
2019-07-17 12:55:00,70.16,70.2,70.13,70.13,10947.0,67.3822,67.4206,67.3534,67.3534,10947.0
2019-07-17 13:00:00,70.15,70.16,70.08,70.1,7894.0,67.3726,67.3822,67.3054,67.3246,7894.0
2019-07-17 13:05:00,70.09,70.09,70.02,70.04,13119.0,67.315,67.315,67.2478,67.267,13119.0
2019-07-17 13:10:00,70.04,70.06,70.01,70.01,14053.0,67.267,67.2862,67.2382,67.2382,14053.0
2019-07-17 13:15:00,70.02,70.03,70.0,70.02,8118.0,67.2478,67.2574,67.2285,67.2478,8118.0
2019-07-17 13:20:00,70.02,70.03,69.98,70.01,10055.0,67.2478,67.2574,67.2093,67.2382,10055.0
2019-07-17 13:25:00,70.01,70.04,70.0,70.03,10055.0,67.2382,67.267,67.2285,67.2574,10055.0
2019-07-17 13:30:00,70.03,70.1,70.02,70.1,10734.0,67.2574,67.3246,67.2478,67.3246,10734.0
2019-07-17 13:35:00,70.1,70.12,70.09,70.09,5653.0,67.3246,67.3438,67.315,67.315,5653.0
2019-07-17 13:40:00,70.08,70.11,70.07,70.09,5601.0,67.3054,67.3342,67.2958,67.315,5601.0
2019-07-17 13:45:00,70.08,70.1,70.04,70.04,11713.0,67.3054,67.3246,67.267,67.267,11713.0
2019-07-17 13:50:00,70.03,70.05,69.98,69.98,18106.0,67.2574,67.2766,67.2093,67.2093,18106.0
2019-07-17 13:55:00,69.97,70.03,69.96,70.0,10172.0,67.1997,67.2574,67.1901,67.2285,10172.0
2019-07-17 14:00:00,70.0,70.0,69.91,69.93,17292.0,67.2285,67.2285,67.1421,67.1613,17292.0
2019-07-17 14:05:00,69.92,69.95,69.91,69.92,11437.0,67.1517,67.1805,67.1421,67.1517,11437.0
2019-07-17 14:10:00,69.92,69.94,69.87,69.87,16514.0,67.1517,67.1709,67.1037,67.1037,16514.0
2019-07-17 14:15:00,69.87,69.9,69.82,69.84,19704.0,67.1037,67.1325,67.0557,67.0749,19704.0
2019-07-17 14:20:00,69.84,69.9,69.84,69.88,12000.0,67.0749,67.1325,67.0749,67.1133,12000.0
2019-07-17 14:25:00,69.87,69.9,69.86,69.88,11378.0,67.1037,67.1325,67.0941,67.1133,11378.0
2019-07-17 14:30:00,69.88,69.9,69.87,69.9,17137.0,67.1133,67.1325,67.1037,67.1325,17137.0
2019-07-17 14:35:00,69.9,69.96,69.89,69.94,24853.0,67.1325,67.1901,67.1229,67.1709,24853.0
2019-07-17 14:40:00,69.94,69.96,69.92,69.93,12005.0,67.1709,67.1901,67.1517,67.1613,12005.0
2019-07-17 14:45:00,69.94,70.0,69.92,69.99,10335.0,67.1709,67.2285,67.1517,67.2189,10335.0
2019-07-17 14:50:00,70.0,70.02,69.95,69.96,27578.0,67.2285,67.2478,67.1805,67.1901,27578.0
2019-07-17 14:55:00,69.95,69.96,69.9,69.9,24008.0,67.1805,67.1901,67.1325,67.1325,24008.0
2019-07-17 15:00:00,69.9,69.91,69.79,69.8,18287.0,67.1325,67.1421,67.0269,67.0365,18287.0
2019-07-17 15:05:00,69.8,69.89,69.79,69.88,21725.0,67.0365,67.1229,67.0269,67.1133,21725.0
2019-07-17 15:10:00,69.88,69.9,69.86,69.9,18209.0,67.1133,67.1325,67.0941,67.1325,18209.0
2019-07-17 15:15:00,69.9,69.9,69.83,69.9,17431.0,67.1325,67.1325,67.0653,67.1325,17431.0
2019-07-17 15:20:00,69.89,69.9,69.79,69.8,17745.0,67.1229,67.1325,67.0269,67.0365,17745.0
2019-07-17 15:25:00,69.79,69.8,69.75,69.76,18391.0,67.0269,67.0365,66.9884,66.9981,18391.0
2019-07-17 15:30:00,69.75,69.86,69.74,69.86,24558.0,66.9884,67.0941,66.9788,67.0941,24558.0
2019-07-17 15:35:00,69.85,69.87,69.83,69.85,27813.0,67.0845,67.1037,67.0653,67.0845,27813.0
2019-07-17 15:40:00,69.84,69.87,69.79,69.84,42680.0,67.0749,67.1037,67.0269,67.0749,42680.0
2019-07-17 15:45:00,69.83,69.85,69.75,69.84,45537.0,67.0653,67.0845,66.9884,67.0749,45537.0
2019-07-17 15:50:00,69.83,69.85,69.78,69.83,64847.0,67.0653,67.0845,67.0173,67.0653,64847.0
2019-07-17 15:55:00,69.82,69.86,69.59,69.59,211521.0,67.0557,67.0941,66.8348,66.8348,211521.0
2019-07-18 09:30:00,70.01,70.09,69.66,69.92,26730.0,67.2382,67.315,66.902,67.1517,26730.0
2019-07-18 09:35:00,69.95,70.12,69.92,69.96,19970.0,67.1805,67.3438,67.1517,67.1901,19970.0
2019-07-18 09:40:00,69.96,70.07,69.92,70.07,15221.0,67.1901,67.2958,67.1517,67.2958,15221.0
2019-07-18 09:45:00,70.06,70.08,70.01,70.05,35304.0,67.2862,67.3054,67.2382,67.2766,35304.0
2019-07-18 09:50:00,70.05,70.06,70.0,70.05,24642.0,67.2766,67.2862,67.2285,67.2766,24642.0
2019-07-18 09:55:00,70.05,70.06,69.9,70.06,28023.0,67.2766,67.2862,67.1325,67.2862,28023.0
2019-07-18 10:00:00,70.07,70.08,69.96,70.03,11555.0,67.2958,67.3054,67.1901,67.2574,11555.0
2019-07-18 10:05:00,70.05,70.13,70.0,70.09,33188.0,67.2766,67.3534,67.2285,67.315,33188.0
2019-07-18 10:10:00,70.09,70.29,70.07,70.25,13856.0,67.315,67.5071,67.2958,67.4687,13856.0
2019-07-18 10:15:00,70.24,70.4,70.22,70.29,23463.0,67.459,67.6127,67.4398,67.5071,23463.0
2019-07-18 10:20:00,70.3,70.44,70.27,70.44,72571.0,67.5167,67.6511,67.4879,67.6511,72571.0
2019-07-18 10:25:00,70.44,70.53,70.38,70.53,41318.0,67.6511,67.7376,67.5935,67.7376,41318.0
2019-07-18 10:30:00,70.51,70.61,70.5,70.57,11838.0,67.7184,67.8144,67.7088,67.776,11838.0
2019-07-18 10:35:00,70.57,70.57,70.43,70.43,10312.0,67.776,67.776,67.6415,67.6415,10312.0
2019-07-18 10:40:00,70.42,70.47,70.41,70.43,10568.0,67.6319,67.6799,67.6223,67.6415,10568.0
2019-07-18 10:45:00,70.44,70.44,70.33,70.38,18617.0,67.6511,67.6511,67.5455,67.5935,18617.0
2019-07-18 10:50:00,70.39,70.41,70.35,70.35,54601.0,67.6031,67.6223,67.5647,67.5647,54601.0
2019-07-18 10:55:00,70.34,70.38,70.31,70.36,29077.0,67.5551,67.5935,67.5263,67.5743,29077.0
2019-07-18 11:00:00,70.37,70.38,70.29,70.3,14514.0,67.5839,67.5935,67.5071,67.5167,14514.0
2019-07-18 11:05:00,70.28,70.31,70.24,70.25,11332.0,67.4975,67.5263,67.459,67.4687,11332.0
2019-07-18 11:10:00,70.25,70.28,70.13,70.13,6543.0,67.4687,67.4975,67.3534,67.3534,6543.0
2019-07-18 11:15:00,70.11,70.16,69.99,69.99,6226.0,67.3342,67.3822,67.2189,67.2189,6226.0
2019-07-18 11:20:00,69.98,70.03,69.91,69.91,15119.0,67.2093,67.2574,67.1421,67.1421,15119.0
2019-07-18 11:25:00,69.94,70.0,69.93,69.97,8713.0,67.1709,67.2285,67.1613,67.1997,8713.0
2019-07-18 11:30:00,69.98,69.98,69.87,69.91,8500.0,67.2093,67.2093,67.1037,67.1421,8500.0
2019-07-18 11:35:00,69.91,69.94,69.85,69.93,10237.0,67.1421,67.1709,67.0845,67.1613,10237.0
2019-07-18 11:40:00,69.92,69.97,69.88,69.88,16274.0,67.1517,67.1997,67.1133,67.1133,16274.0
2019-07-18 11:45:00,69.89,69.9,69.81,69.84,6650.0,67.1229,67.1325,67.0461,67.0749,6650.0
2019-07-18 11:50:00,69.84,69.94,69.82,69.94,16374.0,67.0749,67.1709,67.0557,67.1709,16374.0
2019-07-18 11:55:00,69.97,70.04,69.97,69.99,13168.0,67.1997,67.267,67.1997,67.2189,13168.0
2019-07-18 12:00:00,69.98,70.02,69.96,70.01,13097.0,67.2093,67.2478,67.1901,67.2382,13097.0
2019-07-18 12:05:00,70.02,70.03,69.95,69.97,23152.0,67.2478,67.2574,67.1805,67.1997,23152.0
2019-07-18 12:10:00,69.97,70.04,69.95,70.02,26718.0,67.1997,67.267,67.1805,67.2478,26718.0
2019-07-18 12:15:00,70.02,70.04,69.99,70.01,10342.0,67.2478,67.267,67.2189,67.2382,10342.0
2019-07-18 12:20:00,70.02,70.03,70.0,70.02,7306.0,67.2478,67.2574,67.2285,67.2478,7306.0
2019-07-18 12:25:00,70.0,70.06,69.99,70.0,68576.0,67.2285,67.2862,67.2189,67.2285,68576.0
2019-07-18 12:30:00,70.01,70.07,70.01,70.02,10669.0,67.2382,67.2958,67.2382,67.2478,10669.0
2019-07-18 12:35:00,70.01,70.04,69.98,69.99,11037.0,67.2382,67.267,67.2093,67.2189,11037.0
2019-07-18 12:40:00,70.0,70.02,69.99,70.0,3713.0,67.2285,67.2478,67.2189,67.2285,3713.0
2019-07-18 12:45:00,70.01,70.03,69.97,70.0,14085.0,67.2382,67.2574,67.1997,67.2285,14085.0
2019-07-18 12:50:00,70.01,70.07,70.0,70.02,8827.0,67.2382,67.2958,67.2285,67.2478,8827.0
2019-07-18 12:55:00,70.03,70.03,69.97,70.0,6377.0,67.2574,67.2574,67.1997,67.2285,6377.0
2019-07-18 13:00:00,69.99,70.05,69.99,70.04,6798.0,67.2189,67.2766,67.2189,67.267,6798.0
2019-07-18 13:05:00,70.06,70.08,70.04,70.08,8580.0,67.2862,67.3054,67.267,67.3054,8580.0
2019-07-18 13:10:00,70.09,70.14,70.08,70.13,10290.0,67.315,67.363,67.3054,67.3534,10290.0
2019-07-18 13:15:00,70.14,70.15,70.08,70.09,9900.0,67.363,67.3726,67.3054,67.315,9900.0
2019-07-18 13:20:00,70.09,70.13,70.09,70.12,12088.0,67.315,67.3534,67.315,67.3438,12088.0
2019-07-18 13:25:00,70.12,70.12,70.06,70.06,12522.0,67.3438,67.3438,67.2862,67.2862,12522.0
2019-07-18 13:30:00,70.06,70.06,70.0,70.01,11234.0,67.2862,67.2862,67.2285,67.2382,11234.0
2019-07-18 13:35:00,70.01,70.07,70.0,70.04,8037.0,67.2382,67.2958,67.2285,67.267,8037.0
2019-07-18 13:40:00,70.04,70.06,70.03,70.06,9613.0,67.267,67.2862,67.2574,67.2862,9613.0
2019-07-18 13:45:00,70.06,70.06,69.96,69.96,10199.0,67.2862,67.2862,67.1901,67.1901,10199.0
2019-07-18 13:50:00,69.98,70.02,69.96,70.0,10350.0,67.2093,67.2478,67.1901,67.2285,10350.0
2019-07-18 13:55:00,70.01,70.07,70.0,70.06,8274.0,67.2382,67.2958,67.2285,67.2862,8274.0
2019-07-18 14:00:00,70.06,70.06,70.0,70.02,9919.0,67.2862,67.2862,67.2285,67.2478,9919.0
2019-07-18 14:05:00,70.03,70.07,70.03,70.04,11901.0,67.2574,67.2958,67.2574,67.267,11901.0
2019-07-18 14:10:00,70.04,70.12,70.03,70.1,17258.0,67.267,67.3438,67.2574,67.3246,17258.0
2019-07-18 14:15:00,70.1,70.19,70.1,70.17,16985.0,67.3246,67.411,67.3246,67.3918,16985.0
2019-07-18 14:20:00,70.17,70.19,70.15,70.17,11279.0,67.3918,67.411,67.3726,67.3918,11279.0
2019-07-18 14:25:00,70.17,70.27,70.16,70.21,10653.0,67.3918,67.4879,67.3822,67.4302,10653.0
2019-07-18 14:30:00,70.2,70.21,70.18,70.2,14428.0,67.4206,67.4302,67.4014,67.4206,14428.0
2019-07-18 14:35:00,70.19,70.25,70.19,70.19,37438.0,67.411,67.4687,67.411,67.411,37438.0
2019-07-18 14:40:00,70.2,70.25,70.17,70.25,17274.0,67.4206,67.4687,67.3918,67.4687,17274.0
2019-07-18 14:45:00,70.25,70.25,70.18,70.2,15580.0,67.4687,67.4687,67.4014,67.4206,15580.0
2019-07-18 14:50:00,70.19,70.21,70.18,70.19,16428.0,67.411,67.4302,67.4014,67.411,16428.0
2019-07-18 14:55:00,70.2,70.21,70.18,70.18,15185.0,67.4206,67.4302,67.4014,67.4014,15185.0
2019-07-18 15:00:00,70.2,70.3,70.16,70.2,37754.0,67.4206,67.5167,67.3822,67.4206,37754.0
2019-07-18 15:05:00,70.21,70.22,70.16,70.17,21749.0,67.4302,67.4398,67.3822,67.3918,21749.0
2019-07-18 15:10:00,70.17,70.2,70.14,70.18,16886.0,67.3918,67.4206,67.363,67.4014,16886.0
2019-07-18 15:15:00,70.17,70.17,70.08,70.11,10560.0,67.3918,67.3918,67.3054,67.3342,10560.0
2019-07-18 15:20:00,70.11,70.11,70.08,70.09,14102.0,67.3342,67.3342,67.3054,67.315,14102.0
2019-07-18 15:25:00,70.09,70.1,70.0,70.08,25211.0,67.315,67.3246,67.2285,67.3054,25211.0
2019-07-18 15:30:00,70.07,70.11,70.05,70.1,29212.0,67.2958,67.3342,67.2766,67.3246,29212.0
2019-07-18 15:35:00,70.1,70.16,70.1,70.16,22636.0,67.3246,67.3822,67.3246,67.3822,22636.0
2019-07-18 15:40:00,70.15,70.19,70.14,70.17,33017.0,67.3726,67.411,67.363,67.3918,33017.0
2019-07-18 15:45:00,70.17,70.18,70.11,70.15,48148.0,67.3918,67.4014,67.3342,67.3726,48148.0
2019-07-18 15:50:00,70.15,70.19,70.14,70.15,68855.0,67.3726,67.411,67.363,67.3726,68855.0
2019-07-18 15:55:00,70.15,70.2,70.1,70.13,128895.0,67.3726,67.4206,67.3246,67.3534,128895.0
2019-07-19 09:30:00,70.58,70.58,70.16,70.24,94255.0,67.7856,67.7856,67.3822,67.459,94255.0
2019-07-19 09:35:00,70.21,70.3,70.16,70.22,5630.0,67.4302,67.5167,67.3822,67.4398,5630.0
2019-07-19 09:40:00,70.22,70.22,70.04,70.1,12340.0,67.4398,67.4398,67.267,67.3246,12340.0
2019-07-19 09:45:00,70.06,70.06,69.98,70.05,7392.0,67.2862,67.2862,67.2093,67.2766,7392.0
2019-07-19 09:50:00,70.05,70.16,69.91,69.96,14764.0,67.2766,67.3822,67.1421,67.1901,14764.0
2019-07-19 09:55:00,69.99,70.07,69.86,69.92,19694.0,67.2189,67.2958,67.0941,67.1517,19694.0
2019-07-19 10:00:00,69.92,70.02,69.88,69.94,37246.0,67.1517,67.2478,67.1133,67.1709,37246.0
2019-07-19 10:05:00,69.95,69.95,69.8,69.83,11726.0,67.1805,67.1805,67.0365,67.0653,11726.0
2019-07-19 10:10:00,69.82,69.92,69.76,69.92,12569.0,67.0557,67.1517,66.9981,67.1517,12569.0
2019-07-19 10:15:00,69.91,70.08,69.9,69.9,37617.0,67.1421,67.3054,67.1325,67.1325,37617.0
2019-07-19 10:20:00,69.9,70.01,69.88,69.91,13774.0,67.1325,67.2382,67.1133,67.1421,13774.0
2019-07-19 10:25:00,69.92,69.99,69.92,69.98,8764.0,67.1517,67.2189,67.1517,67.2093,8764.0
2019-07-19 10:30:00,69.97,70.0,69.92,69.93,17517.0,67.1997,67.2285,67.1517,67.1613,17517.0
2019-07-19 10:35:00,69.93,69.98,69.88,69.94,14402.0,67.1613,67.2093,67.1133,67.1709,14402.0
2019-07-19 10:40:00,69.95,69.95,69.77,69.77,12591.0,67.1805,67.1805,67.0077,67.0077,12591.0
2019-07-19 10:45:00,69.78,69.85,69.75,69.78,21906.0,67.0173,67.0845,66.9884,67.0173,21906.0
2019-07-19 10:50:00,69.78,69.86,69.77,69.8,42903.0,67.0173,67.0941,67.0077,67.0365,42903.0
2019-07-19 10:55:00,69.8,69.81,69.75,69.76,24340.0,67.0365,67.0461,66.9884,66.9981,24340.0
2019-07-19 11:00:00,69.75,69.75,69.67,69.68,24166.0,66.9884,66.9884,66.9116,66.9212,24166.0
2019-07-19 11:05:00,69.68,69.68,69.62,69.65,22623.0,66.9212,66.9212,66.8636,66.8924,22623.0
2019-07-19 11:10:00,69.64,69.68,69.62,69.63,23067.0,66.8828,66.9212,66.8636,66.8732,23067.0
2019-07-19 11:15:00,69.63,69.66,69.61,69.65,18183.0,66.8732,66.902,66.854,66.8924,18183.0
2019-07-19 11:20:00,69.66,69.79,69.66,69.76,37417.0,66.902,67.0269,66.902,66.9981,37417.0
2019-07-19 11:25:00,69.76,69.79,69.74,69.77,15590.0,66.9981,67.0269,66.9788,67.0077,15590.0
2019-07-19 11:30:00,69.78,69.78,69.74,69.75,12730.0,67.0173,67.0173,66.9788,66.9884,12730.0
2019-07-19 11:35:00,69.74,69.74,69.65,69.66,18166.0,66.9788,66.9788,66.8924,66.902,18166.0
2019-07-19 11:40:00,69.66,69.66,69.48,69.48,44264.0,66.902,66.902,66.7291,66.7291,44264.0
2019-07-19 11:45:00,69.47,69.48,69.39,69.45,25532.0,66.7195,66.7291,66.6427,66.7003,25532.0
2019-07-19 11:50:00,69.44,69.46,69.39,69.45,16379.0,66.6907,66.7099,66.6427,66.7003,16379.0
2019-07-19 11:55:00,69.45,69.5,69.44,69.49,8557.0,66.7003,66.7483,66.6907,66.7387,8557.0
2019-07-19 12:00:00,69.48,69.5,69.45,69.48,18391.0,66.7291,66.7483,66.7003,66.7291,18391.0
2019-07-19 12:05:00,69.49,69.61,69.46,69.6,11165.0,66.7387,66.854,66.7099,66.8444,11165.0
2019-07-19 12:10:00,69.6,69.72,69.6,69.69,142540.0,66.8444,66.9596,66.8444,66.9308,142540.0
2019-07-19 12:15:00,69.69,69.69,69.58,69.62,9883.0,66.9308,66.9308,66.8252,66.8636,9883.0
2019-07-19 12:20:00,69.62,69.63,69.58,69.59,5888.0,66.8636,66.8732,66.8252,66.8348,5888.0
2019-07-19 12:25:00,69.6,69.66,69.6,69.63,7514.0,66.8444,66.902,66.8444,66.8732,7514.0
2019-07-19 12:30:00,69.64,69.66,69.63,69.63,11508.0,66.8828,66.902,66.8732,66.8732,11508.0
2019-07-19 12:35:00,69.63,69.65,69.61,69.62,7228.0,66.8732,66.8924,66.854,66.8636,7228.0
2019-07-19 12:40:00,69.63,69.63,69.52,69.52,12447.0,66.8732,66.8732,66.7676,66.7676,12447.0
2019-07-19 12:45:00,69.52,69.61,69.51,69.6,8993.0,66.7676,66.854,66.7579,66.8444,8993.0
2019-07-19 12:50:00,69.6,69.61,69.57,69.59,43953.0,66.8444,66.854,66.8156,66.8348,43953.0
2019-07-19 12:55:00,69.59,69.61,69.53,69.58,21212.0,66.8348,66.854,66.7772,66.8252,21212.0
2019-07-19 13:00:00,69.58,69.6,69.52,69.53,18078.0,66.8252,66.8444,66.7676,66.7772,18078.0
2019-07-19 13:05:00,69.53,69.57,69.49,69.53,8531.0,66.7772,66.8156,66.7387,66.7772,8531.0
2019-07-19 13:10:00,69.53,69.57,69.53,69.54,6006.0,66.7772,66.8156,66.7772,66.7868,6006.0
2019-07-19 13:15:00,69.55,69.55,69.45,69.45,11210.0,66.7964,66.7964,66.7003,66.7003,11210.0
2019-07-19 13:20:00,69.46,69.47,69.42,69.45,8320.0,66.7099,66.7195,66.6715,66.7003,8320.0
2019-07-19 13:25:00,69.45,69.45,69.41,69.42,14943.0,66.7003,66.7003,66.6619,66.6715,14943.0
2019-07-19 13:30:00,69.42,69.43,69.36,69.36,12200.0,66.6715,66.6811,66.6139,66.6139,12200.0
2019-07-19 13:35:00,69.36,69.41,69.34,69.36,32228.0,66.6139,66.6619,66.5947,66.6139,32228.0
2019-07-19 13:40:00,69.37,69.38,69.35,69.36,7653.0,66.6235,66.6331,66.6043,66.6139,7653.0
2019-07-19 13:45:00,69.36,69.38,69.35,69.38,10725.0,66.6139,66.6331,66.6043,66.6331,10725.0
2019-07-19 13:50:00,69.37,69.41,69.37,69.39,7935.0,66.6235,66.6619,66.6235,66.6427,7935.0
2019-07-19 13:55:00,69.38,69.4,69.35,69.39,13506.0,66.6331,66.6523,66.6043,66.6427,13506.0
2019-07-19 14:00:00,69.4,69.41,69.36,69.37,19638.0,66.6523,66.6619,66.6139,66.6235,19638.0
2019-07-19 14:05:00,69.38,69.4,69.34,69.36,17347.0,66.6331,66.6523,66.5947,66.6139,17347.0
2019-07-19 14:10:00,69.33,69.33,69.22,69.25,34091.0,66.5851,66.5851,66.4794,66.5082,34091.0
2019-07-19 14:15:00,69.25,69.26,69.2,69.2,9271.0,66.5082,66.5178,66.4602,66.4602,9271.0
2019-07-19 14:20:00,69.2,69.26,69.09,69.1,26835.0,66.4602,66.5178,66.3546,66.3642,26835.0
2019-07-19 14:25:00,69.11,69.14,69.05,69.07,14159.0,66.3738,66.4026,66.3162,66.3354,14159.0
2019-07-19 14:30:00,69.07,69.07,68.97,68.99,32035.0,66.3354,66.3354,66.2393,66.2585,32035.0
2019-07-19 14:35:00,68.99,69.01,68.95,68.99,13614.0,66.2585,66.2777,66.2201,66.2585,13614.0
2019-07-19 14:40:00,68.99,69.03,68.97,68.99,13637.0,66.2585,66.297,66.2393,66.2585,13637.0
2019-07-19 14:45:00,68.99,68.99,68.94,68.99,14726.0,66.2585,66.2585,66.2105,66.2585,14726.0
2019-07-19 14:50:00,68.99,69.0,68.95,68.97,24074.0,66.2585,66.2681,66.2201,66.2393,24074.0
2019-07-19 14:55:00,68.97,68.97,68.9,68.91,27145.0,66.2393,66.2393,66.1721,66.1817,27145.0
2019-07-19 15:00:00,68.92,68.94,68.84,68.84,39603.0,66.1913,66.2105,66.1145,66.1145,39603.0
2019-07-19 15:05:00,68.83,68.93,68.79,68.88,27037.0,66.1049,66.2009,66.0665,66.1529,27037.0
2019-07-19 15:10:00,68.87,68.93,68.85,68.9,22509.0,66.1433,66.2009,66.1241,66.1721,22509.0
2019-07-19 15:15:00,68.9,68.93,68.88,68.93,15095.0,66.1721,66.2009,66.1529,66.2009,15095.0
2019-07-19 15:20:00,68.92,68.93,68.82,68.92,98682.0,66.1913,66.2009,66.0953,66.1913,98682.0
2019-07-19 15:25:00,68.92,68.94,68.89,68.92,25558.0,66.1913,66.2105,66.1625,66.1913,25558.0
2019-07-19 15:30:00,68.91,68.94,68.82,68.82,39956.0,66.1817,66.2105,66.0953,66.0953,39956.0
2019-07-19 15:35:00,68.82,68.84,68.78,68.79,53733.0,66.0953,66.1145,66.0569,66.0665,53733.0
2019-07-19 15:40:00,68.8,68.86,68.71,68.86,53416.0,66.0761,66.1337,65.9896,66.1337,53416.0
2019-07-19 15:45:00,68.86,68.86,68.71,68.73,41732.0,66.1337,66.1337,65.9896,66.0088,41732.0
2019-07-19 15:50:00,68.73,68.81,68.71,68.8,54916.0,66.0088,66.0857,65.9896,66.0761,54916.0
2019-07-19 15:55:00,68.79,68.79,68.6,68.7,203248.0,66.0665,66.0665,65.884,65.98,203248.0
2019-07-22 09:30:00,68.91,69.25,68.91,68.99,44364.0,66.1817,66.5082,66.1817,66.2585,44364.0
2019-07-22 09:35:00,68.97,68.97,68.46,68.71,97983.0,66.2393,66.2393,65.7495,65.9896,97983.0
2019-07-22 09:40:00,68.73,68.86,68.64,68.72,96344.0,66.0088,66.1337,65.9224,65.9992,96344.0
2019-07-22 09:45:00,68.79,69.0,68.76,68.94,38078.0,66.0665,66.2681,66.0376,66.2105,38078.0
2019-07-22 09:50:00,68.95,69.0,68.92,68.99,20946.0,66.2201,66.2681,66.1913,66.2585,20946.0
2019-07-22 09:55:00,69.0,69.08,68.8,68.84,24151.0,66.2681,66.345,66.0761,66.1145,24151.0
2019-07-22 10:00:00,68.89,69.04,68.89,69.03,26582.0,66.1625,66.3066,66.1625,66.297,26582.0
2019-07-22 10:05:00,69.04,69.06,68.93,68.98,26464.0,66.3066,66.3258,66.2009,66.2489,26464.0
2019-07-22 10:10:00,68.99,69.0,68.83,68.84,50173.0,66.2585,66.2681,66.1049,66.1145,50173.0
2019-07-22 10:15:00,68.84,68.96,68.8,68.95,67052.0,66.1145,66.2297,66.0761,66.2201,67052.0
2019-07-22 10:20:00,68.94,68.95,68.88,68.88,23754.0,66.2105,66.2201,66.1529,66.1529,23754.0
2019-07-22 10:25:00,68.89,68.93,68.79,68.91,68255.0,66.1625,66.2009,66.0665,66.1817,68255.0
2019-07-22 10:30:00,68.92,69.08,68.91,68.96,43733.0,66.1913,66.345,66.1817,66.2297,43733.0
2019-07-22 10:35:00,68.96,69.06,68.96,68.99,24310.0,66.2297,66.3258,66.2297,66.2585,24310.0
2019-07-22 10:40:00,68.99,69.0,68.84,68.84,28760.0,66.2585,66.2681,66.1145,66.1145,28760.0
2019-07-22 10:45:00,68.83,68.89,68.79,68.84,13595.0,66.1049,66.1625,66.0665,66.1145,13595.0
2019-07-22 10:50:00,68.86,68.89,68.81,68.82,18128.0,66.1337,66.1625,66.0857,66.0953,18128.0
2019-07-22 10:55:00,68.83,68.87,68.79,68.84,24714.0,66.1049,66.1433,66.0665,66.1145,24714.0
2019-07-22 11:00:00,68.83,68.89,68.77,68.77,17283.0,66.1049,66.1625,66.0472,66.0472,17283.0
2019-07-22 11:05:00,68.78,68.83,68.76,68.83,12303.0,66.0569,66.1049,66.0376,66.1049,12303.0
2019-07-22 11:10:00,68.82,68.82,68.69,68.72,18329.0,66.0953,66.0953,65.9704,65.9992,18329.0
2019-07-22 11:15:00,68.71,68.77,68.66,68.66,32894.0,65.9896,66.0472,65.9416,65.9416,32894.0
2019-07-22 11:20:00,68.67,68.73,68.63,68.73,16684.0,65.9512,66.0088,65.9128,66.0088,16684.0
2019-07-22 11:25:00,68.74,68.84,68.74,68.84,6954.0,66.0184,66.1145,66.0184,66.1145,6954.0
2019-07-22 11:30:00,68.84,68.87,68.81,68.86,7305.0,66.1145,66.1433,66.0857,66.1337,7305.0
2019-07-22 11:35:00,68.85,68.99,68.85,68.92,104890.0,66.1241,66.2585,66.1241,66.1913,104890.0
2019-07-22 11:40:00,68.95,68.96,68.89,68.94,21929.0,66.2201,66.2297,66.1625,66.2105,21929.0
2019-07-22 11:45:00,68.92,69.01,68.92,68.94,12692.0,66.1913,66.2777,66.1913,66.2105,12692.0
2019-07-22 11:50:00,68.95,68.98,68.86,68.98,17787.0,66.2201,66.2489,66.1337,66.2489,17787.0
2019-07-22 11:55:00,68.98,68.98,68.92,68.95,7113.0,66.2489,66.2489,66.1913,66.2201,7113.0
2019-07-22 12:00:00,68.95,68.96,68.85,68.89,15558.0,66.2201,66.2297,66.1241,66.1625,15558.0
2019-07-22 12:05:00,68.89,68.92,68.87,68.9,7465.0,66.1625,66.1913,66.1433,66.1721,7465.0
2019-07-22 12:10:00,68.91,68.92,68.88,68.89,11053.0,66.1817,66.1913,66.1529,66.1625,11053.0
2019-07-22 12:15:00,68.89,68.96,68.89,68.93,16122.0,66.1625,66.2297,66.1625,66.2009,16122.0
2019-07-22 12:20:00,68.93,68.97,68.92,68.93,15772.0,66.2009,66.2393,66.1913,66.2009,15772.0
2019-07-22 12:25:00,68.93,68.94,68.88,68.89,12435.0,66.2009,66.2105,66.1529,66.1625,12435.0
2019-07-22 12:30:00,68.9,68.91,68.87,68.89,5644.0,66.1721,66.1817,66.1433,66.1625,5644.0
2019-07-22 12:35:00,68.9,68.92,68.89,68.9,11837.0,66.1721,66.1913,66.1625,66.1721,11837.0
2019-07-22 12:40:00,68.9,68.91,68.86,68.89,22345.0,66.1721,66.1817,66.1337,66.1625,22345.0
2019-07-22 12:45:00,68.89,68.9,68.86,68.86,19970.0,66.1625,66.1721,66.1337,66.1337,19970.0
2019-07-22 12:50:00,68.88,68.91,68.85,68.9,28824.0,66.1529,66.1817,66.1241,66.1721,28824.0
2019-07-22 12:55:00,68.89,69.06,68.85,69.05,83336.0,66.1625,66.3258,66.1241,66.3162,83336.0
2019-07-22 13:00:00,69.06,69.11,69.03,69.09,16692.0,66.3258,66.3738,66.297,66.3546,16692.0
2019-07-22 13:05:00,69.08,69.12,69.04,69.06,13546.0,66.345,66.3834,66.3066,66.3258,13546.0
2019-07-22 13:10:00,69.07,69.09,69.0,69.04,29617.0,66.3354,66.3546,66.2681,66.3066,29617.0
2019-07-22 13:15:00,69.05,69.05,68.98,69.02,25041.0,66.3162,66.3162,66.2489,66.2874,25041.0
2019-07-22 13:20:00,69.03,69.07,69.02,69.03,16257.0,66.297,66.3354,66.2874,66.297,16257.0
2019-07-22 13:25:00,69.03,69.05,68.97,68.97,42967.0,66.297,66.3162,66.2393,66.2393,42967.0
2019-07-22 13:30:00,68.97,69.06,68.96,69.05,43376.0,66.2393,66.3258,66.2297,66.3162,43376.0
2019-07-22 13:35:00,69.05,69.08,69.02,69.04,22071.0,66.3162,66.345,66.2874,66.3066,22071.0
2019-07-22 13:40:00,69.04,69.06,69.03,69.05,12966.0,66.3066,66.3258,66.297,66.3162,12966.0
2019-07-22 13:45:00,69.05,69.06,69.01,69.01,32819.0,66.3162,66.3258,66.2777,66.2777,32819.0
2019-07-22 13:50:00,69.02,69.29,69.02,69.25,19938.0,66.2874,66.5467,66.2874,66.5082,19938.0
2019-07-22 13:55:00,69.25,69.25,69.19,69.2,10659.0,66.5082,66.5082,66.4506,66.4602,10659.0
2019-07-22 14:00:00,69.21,69.24,69.2,69.21,9944.0,66.4698,66.4986,66.4602,66.4698,9944.0
2019-07-22 14:05:00,69.2,69.25,69.17,69.25,23763.0,66.4602,66.5082,66.4314,66.5082,23763.0
2019-07-22 14:10:00,69.25,69.28,69.21,69.23,48496.0,66.5082,66.5371,66.4698,66.489,48496.0
2019-07-22 14:15:00,69.23,69.34,69.2,69.29,13276.0,66.489,66.5947,66.4602,66.5467,13276.0
2019-07-22 14:20:00,69.31,69.32,69.27,69.28,8812.0,66.5659,66.5755,66.5275,66.5371,8812.0
2019-07-22 14:25:00,69.28,69.4,69.28,69.37,40161.0,66.5371,66.6523,66.5371,66.6235,40161.0
2019-07-22 14:30:00,69.36,69.37,69.31,69.35,26637.0,66.6139,66.6235,66.5659,66.6043,26637.0
2019-07-22 14:35:00,69.35,69.37,69.28,69.3,22664.0,66.6043,66.6235,66.5371,66.5563,22664.0
2019-07-22 14:40:00,69.31,69.36,69.29,69.33,48662.0,66.5659,66.6139,66.5467,66.5851,48662.0
2019-07-22 14:45:00,69.33,69.35,69.23,69.34,64803.0,66.5851,66.6043,66.489,66.5947,64803.0
2019-07-22 14:50:00,69.34,69.36,69.31,69.32,10119.0,66.5947,66.6139,66.5659,66.5755,10119.0
2019-07-22 14:55:00,69.33,69.38,69.31,69.38,8608.0,66.5851,66.6331,66.5659,66.6331,8608.0
2019-07-22 15:00:00,69.37,69.47,69.36,69.41,14254.0,66.6235,66.7195,66.6139,66.6619,14254.0
2019-07-22 15:05:00,69.42,69.43,69.31,69.33,23533.0,66.6715,66.6811,66.5659,66.5851,23533.0
2019-07-22 15:10:00,69.33,69.35,69.26,69.3,30734.0,66.5851,66.6043,66.5178,66.5563,30734.0
2019-07-22 15:15:00,69.3,69.31,69.27,69.28,22790.0,66.5563,66.5659,66.5275,66.5371,22790.0
2019-07-22 15:20:00,69.28,69.29,69.19,69.19,69142.0,66.5371,66.5467,66.4506,66.4506,69142.0
2019-07-22 15:25:00,69.2,69.33,69.19,69.32,55587.0,66.4602,66.5851,66.4506,66.5755,55587.0
2019-07-22 15:30:00,69.32,69.33,69.27,69.28,28293.0,66.5755,66.5851,66.5275,66.5371,28293.0
2019-07-22 15:35:00,69.28,69.31,69.25,69.26,30725.0,66.5371,66.5659,66.5082,66.5178,30725.0
2019-07-22 15:40:00,69.25,69.33,69.24,69.28,42676.0,66.5082,66.5851,66.4986,66.5371,42676.0
2019-07-22 15:45:00,69.29,69.32,69.26,69.27,101452.0,66.5467,66.5755,66.5178,66.5275,101452.0
2019-07-22 15:50:00,69.27,69.28,69.17,69.2,71270.0,66.5275,66.5371,66.4314,66.4602,71270.0
2019-07-22 15:55:00,69.2,69.2,69.06,69.1,207667.0,66.4602,66.4602,66.3258,66.3642,207667.0
2019-07-23 09:30:00,69.4,69.68,69.16,69.27,43615.0,66.6523,66.9212,66.4218,66.5275,43615.0
2019-07-23 09:35:00,69.27,69.3,69.18,69.27,15013.0,66.5275,66.5563,66.441,66.5275,15013.0
2019-07-23 09:40:00,69.25,69.33,69.19,69.27,26652.0,66.5082,66.5851,66.4506,66.5275,26652.0
2019-07-23 09:45:00,69.28,69.3,69.17,69.27,69437.0,66.5371,66.5563,66.4314,66.5275,69437.0
2019-07-23 09:50:00,69.27,69.57,69.23,69.5,40355.0,66.5275,66.8156,66.489,66.7483,40355.0
2019-07-23 09:55:00,69.5,69.7,69.49,69.69,51445.0,66.7483,66.9404,66.7387,66.9308,51445.0
2019-07-23 10:00:00,69.69,69.76,69.64,69.7,63664.0,66.9308,66.9981,66.8828,66.9404,63664.0
2019-07-23 10:05:00,69.7,69.83,69.69,69.72,41381.0,66.9404,67.0653,66.9308,66.9596,41381.0
2019-07-23 10:10:00,69.73,69.8,69.68,69.71,17358.0,66.9692,67.0365,66.9212,66.95,17358.0
2019-07-23 10:15:00,69.7,69.72,69.58,69.62,15163.0,66.9404,66.9596,66.8252,66.8636,15163.0
2019-07-23 10:20:00,69.62,69.69,69.55,69.64,29227.0,66.8636,66.9308,66.7964,66.8828,29227.0
2019-07-23 10:25:00,69.64,69.73,69.58,69.62,24111.0,66.8828,66.9692,66.8252,66.8636,24111.0
2019-07-23 10:30:00,69.63,69.69,69.58,69.69,29749.0,66.8732,66.9308,66.8252,66.9308,29749.0
2019-07-23 10:35:00,69.68,69.81,69.67,69.8,19016.0,66.9212,67.0461,66.9116,67.0365,19016.0
2019-07-23 10:40:00,69.79,69.87,69.78,69.86,20926.0,67.0269,67.1037,67.0173,67.0941,20926.0
2019-07-23 10:45:00,69.85,69.91,69.81,69.84,16370.0,67.0845,67.1421,67.0461,67.0749,16370.0
2019-07-23 10:50:00,69.84,69.84,69.77,69.84,46422.0,67.0749,67.0749,67.0077,67.0749,46422.0
2019-07-23 10:55:00,69.84,69.92,69.81,69.86,29227.0,67.0749,67.1517,67.0461,67.0941,29227.0
2019-07-23 11:00:00,69.86,69.9,69.81,69.85,21261.0,67.0941,67.1325,67.0461,67.0845,21261.0
2019-07-23 11:05:00,69.84,69.91,69.83,69.85,19816.0,67.0749,67.1421,67.0653,67.0845,19816.0
2019-07-23 11:10:00,69.86,69.87,69.79,69.84,40437.0,67.0941,67.1037,67.0269,67.0749,40437.0
2019-07-23 11:15:00,69.84,69.97,69.82,69.91,39305.0,67.0749,67.1997,67.0557,67.1421,39305.0
2019-07-23 11:20:00,69.91,69.91,69.79,69.81,16970.0,67.1421,67.1421,67.0269,67.0461,16970.0
2019-07-23 11:25:00,69.81,69.81,69.72,69.73,16637.0,67.0461,67.0461,66.9596,66.9692,16637.0
2019-07-23 11:30:00,69.73,69.76,69.65,69.7,38240.0,66.9692,66.9981,66.8924,66.9404,38240.0
2019-07-23 11:35:00,69.69,69.81,69.69,69.81,56215.0,66.9308,67.0461,66.9308,67.0461,56215.0
2019-07-23 11:40:00,69.81,69.84,69.78,69.83,19456.0,67.0461,67.0749,67.0173,67.0653,19456.0
2019-07-23 11:45:00,69.82,69.83,69.77,69.8,11972.0,67.0557,67.0653,67.0077,67.0365,11972.0
2019-07-23 11:50:00,69.8,69.81,69.77,69.8,12058.0,67.0365,67.0461,67.0077,67.0365,12058.0
2019-07-23 11:55:00,69.79,69.82,69.74,69.78,19354.0,67.0269,67.0557,66.9788,67.0173,19354.0
2019-07-23 12:00:00,69.78,69.8,69.7,69.73,15441.0,67.0173,67.0365,66.9404,66.9692,15441.0
2019-07-23 12:05:00,69.72,69.74,69.7,69.7,11671.0,66.9596,66.9788,66.9404,66.9404,11671.0
2019-07-23 12:10:00,69.7,69.74,69.69,69.73,44457.0,66.9404,66.9788,66.9308,66.9692,44457.0
2019-07-23 12:15:00,69.74,69.84,69.74,69.8,17706.0,66.9788,67.0749,66.9788,67.0365,17706.0
2019-07-23 12:20:00,69.79,69.83,69.77,69.83,8105.0,67.0269,67.0653,67.0077,67.0653,8105.0
2019-07-23 12:25:00,69.83,69.83,69.69,69.71,9136.0,67.0653,67.0653,66.9308,66.95,9136.0
2019-07-23 12:30:00,69.71,69.76,69.7,69.76,8933.0,66.95,66.9981,66.9404,66.9981,8933.0
2019-07-23 12:35:00,69.76,69.79,69.74,69.77,5201.0,66.9981,67.0269,66.9788,67.0077,5201.0
2019-07-23 12:40:00,69.76,69.77,69.73,69.75,9861.0,66.9981,67.0077,66.9692,66.9884,9861.0
2019-07-23 12:45:00,69.76,69.76,69.73,69.75,4603.0,66.9981,66.9981,66.9692,66.9884,4603.0
2019-07-23 12:50:00,69.74,69.8,69.74,69.76,10099.0,66.9788,67.0365,66.9788,66.9981,10099.0
2019-07-23 12:55:00,69.77,69.8,69.76,69.79,9266.0,67.0077,67.0365,66.9981,67.0269,9266.0
2019-07-23 13:00:00,69.78,69.79,69.72,69.74,13729.0,67.0173,67.0269,66.9596,66.9788,13729.0
2019-07-23 13:05:00,69.75,69.78,69.74,69.76,12139.0,66.9884,67.0173,66.9788,66.9981,12139.0
2019-07-23 13:10:00,69.76,69.82,69.75,69.8,21119.0,66.9981,67.0557,66.9884,67.0365,21119.0
2019-07-23 13:15:00,69.81,69.9,69.79,69.89,14985.0,67.0461,67.1325,67.0269,67.1229,14985.0
2019-07-23 13:20:00,69.88,69.93,69.82,69.89,57872.0,67.1133,67.1613,67.0557,67.1229,57872.0
2019-07-23 13:25:00,69.89,69.91,69.85,69.9,17625.0,67.1229,67.1421,67.0845,67.1325,17625.0
2019-07-23 13:30:00,69.9,69.93,69.9,69.92,28068.0,67.1325,67.1613,67.1325,67.1517,28068.0
2019-07-23 13:35:00,69.92,69.92,69.69,69.8,48633.0,67.1517,67.1517,66.9308,67.0365,48633.0
2019-07-23 13:40:00,69.8,69.96,69.79,69.93,33437.0,67.0365,67.1901,67.0269,67.1613,33437.0
2019-07-23 13:45:00,69.94,69.98,69.92,69.97,16102.0,67.1709,67.2093,67.1517,67.1997,16102.0
2019-07-23 13:50:00,69.97,69.97,69.86,69.88,14997.0,67.1997,67.1997,67.0941,67.1133,14997.0
2019-07-23 13:55:00,69.87,69.92,69.87,69.9,24463.0,67.1037,67.1517,67.1037,67.1325,24463.0
2019-07-23 14:00:00,69.9,69.9,69.82,69.87,21130.0,67.1325,67.1325,67.0557,67.1037,21130.0
2019-07-23 14:05:00,69.87,69.89,69.83,69.86,21172.0,67.1037,67.1229,67.0653,67.0941,21172.0
2019-07-23 14:10:00,69.85,69.86,69.8,69.85,11607.0,67.0845,67.0941,67.0365,67.0845,11607.0
2019-07-23 14:15:00,69.86,69.88,69.83,69.87,10415.0,67.0941,67.1133,67.0653,67.1037,10415.0
2019-07-23 14:20:00,69.87,69.88,69.85,69.85,10212.0,67.1037,67.1133,67.0845,67.0845,10212.0
2019-07-23 14:25:00,69.84,69.86,69.78,69.81,41817.0,67.0749,67.0941,67.0173,67.0461,41817.0
2019-07-23 14:30:00,69.8,69.81,69.75,69.79,19034.0,67.0365,67.0461,66.9884,67.0269,19034.0
2019-07-23 14:35:00,69.8,69.84,69.78,69.84,35915.0,67.0365,67.0749,67.0173,67.0749,35915.0
2019-07-23 14:40:00,69.84,69.99,69.84,69.98,30768.0,67.0749,67.2189,67.0749,67.2093,30768.0
2019-07-23 14:45:00,69.98,70.0,69.97,69.99,59085.0,67.2093,67.2285,67.1997,67.2189,59085.0
2019-07-23 14:50:00,70.0,70.17,70.0,70.13,54503.0,67.2285,67.3918,67.2285,67.3534,54503.0
2019-07-23 14:55:00,70.14,70.14,70.08,70.09,12166.0,67.363,67.363,67.3054,67.315,12166.0
2019-07-23 15:00:00,70.09,70.1,69.99,69.99,36559.0,67.315,67.3246,67.2189,67.2189,36559.0
2019-07-23 15:05:00,70.0,70.07,69.98,70.04,23767.0,67.2285,67.2958,67.2093,67.267,23767.0
2019-07-23 15:10:00,70.04,70.09,70.03,70.07,14961.0,67.267,67.315,67.2574,67.2958,14961.0
2019-07-23 15:15:00,70.06,70.07,70.01,70.01,36943.0,67.2862,67.2958,67.2382,67.2382,36943.0
2019-07-23 15:20:00,70.02,70.03,69.96,69.98,14727.0,67.2478,67.2574,67.1901,67.2093,14727.0
2019-07-23 15:25:00,69.98,69.99,69.9,69.92,17957.0,67.2093,67.2189,67.1325,67.1517,17957.0
2019-07-23 15:30:00,69.93,70.02,69.91,70.01,64550.0,67.1613,67.2478,67.1421,67.2382,64550.0
2019-07-23 15:35:00,70.02,70.02,69.95,69.97,85261.0,67.2478,67.2478,67.1805,67.1997,85261.0
2019-07-23 15:40:00,69.97,70.0,69.95,69.98,37179.0,67.1997,67.2285,67.1805,67.2093,37179.0
2019-07-23 15:45:00,69.98,69.98,69.91,69.93,41833.0,67.2093,67.2093,67.1421,67.1613,41833.0
2019-07-23 15:50:00,69.92,69.98,69.91,69.92,88874.0,67.1517,67.2093,67.1421,67.1517,88874.0
2019-07-23 15:55:00,69.92,69.96,69.85,69.9,149169.0,67.1517,67.1901,67.0845,67.1325,149169.0
2019-07-24 09:30:00,69.25,69.57,69.1,69.35,113303.0,66.5082,66.8156,66.3642,66.6043,113303.0
2019-07-24 09:35:00,69.39,69.39,69.12,69.12,68617.0,66.6427,66.6427,66.3834,66.3834,68617.0
2019-07-24 09:40:00,69.11,69.12,68.81,68.89,38908.0,66.3738,66.3834,66.0857,66.1625,38908.0
2019-07-24 09:45:00,68.93,69.0,68.9,69.0,39180.0,66.2009,66.2681,66.1721,66.2681,39180.0
2019-07-24 09:50:00,69.0,69.12,68.94,69.11,41109.0,66.2681,66.3834,66.2105,66.3738,41109.0
2019-07-24 09:55:00,69.12,69.26,69.11,69.2,46911.0,66.3834,66.5178,66.3738,66.4602,46911.0
2019-07-24 10:00:00,69.23,69.28,69.16,69.24,26424.0,66.489,66.5371,66.4218,66.4986,26424.0
2019-07-24 10:05:00,69.24,69.27,69.16,69.21,19785.0,66.4986,66.5275,66.4218,66.4698,19785.0
2019-07-24 10:10:00,69.21,69.25,69.13,69.21,28736.0,66.4698,66.5082,66.393,66.4698,28736.0
2019-07-24 10:15:00,69.21,69.21,68.99,69.0,29527.0,66.4698,66.4698,66.2585,66.2681,29527.0
2019-07-24 10:20:00,68.96,68.99,68.9,68.95,18450.0,66.2297,66.2585,66.1721,66.2201,18450.0
2019-07-24 10:25:00,68.95,68.98,68.86,68.89,32634.0,66.2201,66.2489,66.1337,66.1625,32634.0
2019-07-24 10:30:00,68.9,68.99,68.85,68.99,13231.0,66.1721,66.2585,66.1241,66.2585,13231.0
2019-07-24 10:35:00,69.0,69.01,68.95,68.97,34988.0,66.2681,66.2777,66.2201,66.2393,34988.0
2019-07-24 10:40:00,68.98,68.98,68.76,68.8,39946.0,66.2489,66.2489,66.0376,66.0761,39946.0
2019-07-24 10:45:00,68.8,68.82,68.7,68.73,64153.0,66.0761,66.0953,65.98,66.0088,64153.0
2019-07-24 10:50:00,68.72,68.85,68.67,68.78,67580.0,65.9992,66.1241,65.9512,66.0569,67580.0
2019-07-24 10:55:00,68.78,68.83,68.73,68.74,51498.0,66.0569,66.1049,66.0088,66.0184,51498.0
2019-07-24 11:00:00,68.73,68.77,68.68,68.75,24190.0,66.0088,66.0472,65.9608,66.028,24190.0
2019-07-24 11:05:00,68.76,68.76,68.69,68.72,30617.0,66.0376,66.0376,65.9704,65.9992,30617.0
2019-07-24 11:10:00,68.72,68.72,68.62,68.67,29677.0,65.9992,65.9992,65.9032,65.9512,29677.0
2019-07-24 11:15:00,68.68,68.91,68.68,68.91,95190.0,65.9608,66.1817,65.9608,66.1817,95190.0
2019-07-24 11:20:00,68.92,68.95,68.85,68.88,29052.0,66.1913,66.2201,66.1241,66.1529,29052.0
2019-07-24 11:25:00,68.88,68.88,68.78,68.81,12596.0,66.1529,66.1529,66.0569,66.0857,12596.0
2019-07-24 11:30:00,68.8,68.84,68.8,68.81,9795.0,66.0761,66.1145,66.0761,66.0857,9795.0
2019-07-24 11:35:00,68.8,69.05,68.8,68.99,23664.0,66.0761,66.3162,66.0761,66.2585,23664.0
2019-07-24 11:40:00,68.98,69.04,68.96,69.0,26430.0,66.2489,66.3066,66.2297,66.2681,26430.0
2019-07-24 11:45:00,69.0,69.08,68.98,69.06,24190.0,66.2681,66.345,66.2489,66.3258,24190.0
2019-07-24 11:50:00,69.05,69.07,69.02,69.05,20307.0,66.3162,66.3354,66.2874,66.3162,20307.0
2019-07-24 11:55:00,69.06,69.08,68.96,69.01,105865.0,66.3258,66.345,66.2297,66.2777,105865.0
2019-07-24 12:00:00,69.01,69.03,68.97,69.01,16854.0,66.2777,66.297,66.2393,66.2777,16854.0
2019-07-24 12:05:00,69.02,69.06,69.02,69.04,7869.0,66.2874,66.3258,66.2874,66.3066,7869.0
2019-07-24 12:10:00,69.03,69.04,68.96,69.03,27288.0,66.297,66.3066,66.2297,66.297,27288.0
2019-07-24 12:15:00,69.02,69.08,69.0,69.07,12727.0,66.2874,66.345,66.2681,66.3354,12727.0
2019-07-24 12:20:00,69.07,69.11,69.01,69.06,23384.0,66.3354,66.3738,66.2777,66.3258,23384.0
2019-07-24 12:25:00,69.06,69.1,69.06,69.06,14186.0,66.3258,66.3642,66.3258,66.3258,14186.0
2019-07-24 12:30:00,69.06,69.11,69.06,69.07,50040.0,66.3258,66.3738,66.3258,66.3354,50040.0
2019-07-24 12:35:00,69.08,69.08,69.03,69.06,35573.0,66.345,66.345,66.297,66.3258,35573.0
2019-07-24 12:40:00,69.05,69.05,68.96,68.98,7863.0,66.3162,66.3162,66.2297,66.2489,7863.0
2019-07-24 12:45:00,68.99,69.1,68.99,69.08,28283.0,66.2585,66.3642,66.2585,66.345,28283.0
2019-07-24 12:50:00,69.09,69.11,69.07,69.11,17210.0,66.3546,66.3738,66.3354,66.3738,17210.0
2019-07-24 12:55:00,69.11,69.15,69.09,69.11,29040.0,66.3738,66.4122,66.3546,66.3738,29040.0
2019-07-24 13:00:00,69.1,69.11,69.04,69.09,18320.0,66.3642,66.3738,66.3066,66.3546,18320.0
2019-07-24 13:05:00,69.08,69.11,69.05,69.09,28874.0,66.345,66.3738,66.3162,66.3546,28874.0
2019-07-24 13:10:00,69.09,69.09,69.01,69.02,8680.0,66.3546,66.3546,66.2777,66.2874,8680.0
2019-07-24 13:15:00,69.02,69.05,69.0,69.0,9858.0,66.2874,66.3162,66.2681,66.2681,9858.0
2019-07-24 13:20:00,69.01,69.06,69.01,69.06,11761.0,66.2777,66.3258,66.2777,66.3258,11761.0
2019-07-24 13:25:00,69.06,69.07,69.01,69.01,15184.0,66.3258,66.3354,66.2777,66.2777,15184.0
2019-07-24 13:30:00,69.02,69.04,69.02,69.04,9380.0,66.2874,66.3066,66.2874,66.3066,9380.0
2019-07-24 13:35:00,69.04,69.1,69.04,69.1,30827.0,66.3066,66.3642,66.3066,66.3642,30827.0
2019-07-24 13:40:00,69.08,69.1,69.05,69.08,25960.0,66.345,66.3642,66.3162,66.345,25960.0
2019-07-24 13:45:00,69.09,69.09,69.04,69.07,8632.0,66.3546,66.3546,66.3066,66.3354,8632.0
2019-07-24 13:50:00,69.07,69.1,69.05,69.07,47643.0,66.3354,66.3642,66.3162,66.3354,47643.0
2019-07-24 13:55:00,69.06,69.08,69.05,69.07,8911.0,66.3258,66.345,66.3162,66.3354,8911.0
2019-07-24 14:00:00,69.06,69.15,69.06,69.11,30611.0,66.3258,66.4122,66.3258,66.3738,30611.0
2019-07-24 14:05:00,69.12,69.12,69.02,69.02,15578.0,66.3834,66.3834,66.2874,66.2874,15578.0
2019-07-24 14:10:00,69.01,69.03,68.97,69.01,25004.0,66.2777,66.297,66.2393,66.2777,25004.0
2019-07-24 14:15:00,69.02,69.12,68.99,69.12,22064.0,66.2874,66.3834,66.2585,66.3834,22064.0
2019-07-24 14:20:00,69.12,69.21,69.11,69.16,22749.0,66.3834,66.4698,66.3738,66.4218,22749.0
2019-07-24 14:25:00,69.17,69.22,69.16,69.2,27109.0,66.4314,66.4794,66.4218,66.4602,27109.0
2019-07-24 14:30:00,69.2,69.24,69.15,69.19,56629.0,66.4602,66.4986,66.4122,66.4506,56629.0
2019-07-24 14:35:00,69.2,69.26,69.19,69.21,43716.0,66.4602,66.5178,66.4506,66.4698,43716.0
2019-07-24 14:40:00,69.21,69.25,69.2,69.24,17164.0,66.4698,66.5082,66.4602,66.4986,17164.0
2019-07-24 14:45:00,69.24,69.26,69.19,69.24,24214.0,66.4986,66.5178,66.4506,66.4986,24214.0
2019-07-24 14:50:00,69.25,69.27,69.22,69.23,17831.0,66.5082,66.5275,66.4794,66.489,17831.0
2019-07-24 14:55:00,69.23,69.25,69.19,69.22,41907.0,66.489,66.5082,66.4506,66.4794,41907.0
2019-07-24 15:00:00,69.23,69.27,69.21,69.26,24155.0,66.489,66.5275,66.4698,66.5178,24155.0
2019-07-24 15:05:00,69.26,69.28,69.22,69.27,24105.0,66.5178,66.5371,66.4794,66.5275,24105.0
2019-07-24 15:10:00,69.27,69.33,69.26,69.29,21087.0,66.5275,66.5851,66.5178,66.5467,21087.0
2019-07-24 15:15:00,69.28,69.32,69.26,69.3,16489.0,66.5371,66.5755,66.5178,66.5563,16489.0
2019-07-24 15:20:00,69.3,69.36,69.3,69.33,48865.0,66.5563,66.6139,66.5563,66.5851,48865.0
2019-07-24 15:25:00,69.32,69.37,69.3,69.37,26084.0,66.5755,66.6235,66.5563,66.6235,26084.0
2019-07-24 15:30:00,69.37,69.37,69.33,69.36,19645.0,66.6235,66.6235,66.5851,66.6139,19645.0
2019-07-24 15:35:00,69.36,69.46,69.36,69.45,23946.0,66.6139,66.7099,66.6139,66.7003,23946.0
2019-07-24 15:40:00,69.45,69.5,69.44,69.48,35157.0,66.7003,66.7483,66.6907,66.7291,35157.0
2019-07-24 15:45:00,69.48,69.5,69.47,69.48,36306.0,66.7291,66.7483,66.7195,66.7291,36306.0
2019-07-24 15:50:00,69.49,69.54,69.46,69.52,66474.0,66.7387,66.7868,66.7099,66.7676,66474.0
2019-07-24 15:55:00,69.51,69.57,69.47,69.57,120241.0,66.7579,66.8156,66.7195,66.8156,120241.0
2019-07-25 09:30:00,69.75,69.75,69.54,69.67,44097.0,66.9884,66.9884,66.7868,66.9116,44097.0
2019-07-25 09:35:00,69.7,69.87,69.61,69.67,37210.0,66.9404,67.1037,66.854,66.9116,37210.0
2019-07-25 09:40:00,69.68,69.8,69.57,69.65,24225.0,66.9212,67.0365,66.8156,66.8924,24225.0
2019-07-25 09:45:00,69.67,69.94,69.66,69.87,30922.0,66.9116,67.1709,66.902,67.1037,30922.0
2019-07-25 09:50:00,69.88,70.01,69.83,69.87,28860.0,67.1133,67.2382,67.0653,67.1037,28860.0
2019-07-25 09:55:00,69.87,69.95,69.84,69.93,10359.0,67.1037,67.1805,67.0749,67.1613,10359.0
2019-07-25 10:00:00,69.93,69.97,69.87,69.95,20222.0,67.1613,67.1997,67.1037,67.1805,20222.0
2019-07-25 10:05:00,69.95,69.96,69.78,69.83,20449.0,67.1805,67.1901,67.0173,67.0653,20449.0
2019-07-25 10:10:00,69.82,69.84,69.74,69.74,10603.0,67.0557,67.0749,66.9788,66.9788,10603.0
2019-07-25 10:15:00,69.74,69.78,69.69,69.71,14173.0,66.9788,67.0173,66.9308,66.95,14173.0
2019-07-25 10:20:00,69.71,69.86,69.71,69.84,18955.0,66.95,67.0941,66.95,67.0749,18955.0
2019-07-25 10:25:00,69.83,69.96,69.79,69.96,7750.0,67.0653,67.1901,67.0269,67.1901,7750.0
2019-07-25 10:30:00,69.96,69.96,69.82,69.83,14788.0,67.1901,67.1901,67.0557,67.0653,14788.0
2019-07-25 10:35:00,69.84,69.86,69.77,69.77,13158.0,67.0749,67.0941,67.0077,67.0077,13158.0
2019-07-25 10:40:00,69.78,69.81,69.75,69.78,23143.0,67.0173,67.0461,66.9884,67.0173,23143.0
2019-07-25 10:45:00,69.78,69.79,69.68,69.71,12387.0,67.0173,67.0269,66.9212,66.95,12387.0
2019-07-25 10:50:00,69.69,69.71,69.63,69.67,18128.0,66.9308,66.95,66.8732,66.9116,18128.0
2019-07-25 10:55:00,69.67,69.71,69.66,69.68,20646.0,66.9116,66.95,66.902,66.9212,20646.0
2019-07-25 11:00:00,69.68,69.71,69.66,69.68,12103.0,66.9212,66.95,66.902,66.9212,12103.0
2019-07-25 11:05:00,69.68,69.71,69.65,69.68,6413.0,66.9212,66.95,66.8924,66.9212,6413.0
2019-07-25 11:10:00,69.69,69.7,69.63,69.67,32387.0,66.9308,66.9404,66.8732,66.9116,32387.0
2019-07-25 11:15:00,69.69,69.69,69.64,69.65,19557.0,66.9308,66.9308,66.8828,66.8924,19557.0
2019-07-25 11:20:00,69.65,69.82,69.64,69.8,20531.0,66.8924,67.0557,66.8828,67.0365,20531.0
2019-07-25 11:25:00,69.8,69.81,69.73,69.78,6993.0,67.0365,67.0461,66.9692,67.0173,6993.0
2019-07-25 11:30:00,69.78,69.84,69.77,69.83,6692.0,67.0173,67.0749,67.0077,67.0653,6692.0
2019-07-25 11:35:00,69.83,69.84,69.81,69.83,7780.0,67.0653,67.0749,67.0461,67.0653,7780.0
2019-07-25 11:40:00,69.84,69.93,69.84,69.93,10987.0,67.0749,67.1613,67.0749,67.1613,10987.0
2019-07-25 11:45:00,69.95,69.98,69.88,69.9,142745.0,67.1805,67.2093,67.1133,67.1325,142745.0
2019-07-25 11:50:00,69.9,69.91,69.67,69.79,44725.0,67.1325,67.1421,66.9116,67.0269,44725.0
2019-07-25 11:55:00,69.8,69.89,69.79,69.89,8985.0,67.0365,67.1229,67.0269,67.1229,8985.0
2019-07-25 12:00:00,69.9,69.92,69.87,69.88,7037.0,67.1325,67.1517,67.1037,67.1133,7037.0
2019-07-25 12:05:00,69.88,69.95,69.88,69.9,27469.0,67.1133,67.1805,67.1133,67.1325,27469.0
2019-07-25 12:10:00,69.89,69.89,69.84,69.85,7423.0,67.1229,67.1229,67.0749,67.0845,7423.0
2019-07-25 12:15:00,69.84,69.94,69.84,69.92,5319.0,67.0749,67.1709,67.0749,67.1517,5319.0
2019-07-25 12:20:00,69.94,69.95,69.88,69.9,16042.0,67.1709,67.1805,67.1133,67.1325,16042.0
2019-07-25 12:25:00,69.89,69.94,69.87,69.87,6700.0,67.1229,67.1709,67.1037,67.1037,6700.0
2019-07-25 12:30:00,69.86,69.86,69.81,69.81,8792.0,67.0941,67.0941,67.0461,67.0461,8792.0
2019-07-25 12:35:00,69.78,69.79,69.72,69.72,14554.0,67.0173,67.0269,66.9596,66.9596,14554.0
2019-07-25 12:40:00,69.71,69.71,69.64,69.66,15889.0,66.95,66.95,66.8828,66.902,15889.0
2019-07-25 12:45:00,69.67,69.74,69.67,69.72,6618.0,66.9116,66.9788,66.9116,66.9596,6618.0
2019-07-25 12:50:00,69.73,69.73,69.66,69.7,7672.0,66.9692,66.9692,66.902,66.9404,7672.0
2019-07-25 12:55:00,69.71,69.81,69.71,69.76,12942.0,66.95,67.0461,66.95,66.9981,12942.0
2019-07-25 13:00:00,69.75,69.77,69.66,69.66,5903.0,66.9884,67.0077,66.902,66.902,5903.0
2019-07-25 13:05:00,69.65,69.78,69.65,69.75,12154.0,66.8924,67.0173,66.8924,66.9884,12154.0
2019-07-25 13:10:00,69.74,69.76,69.69,69.72,4336.0,66.9788,66.9981,66.9308,66.9596,4336.0
2019-07-25 13:15:00,69.73,69.77,69.69,69.69,12908.0,66.9692,67.0077,66.9308,66.9308,12908.0
2019-07-25 13:20:00,69.68,69.68,69.62,69.66,6985.0,66.9212,66.9212,66.8636,66.902,6985.0
2019-07-25 13:25:00,69.65,69.69,69.64,69.68,4028.0,66.8924,66.9308,66.8828,66.9212,4028.0
2019-07-25 13:30:00,69.68,69.73,69.67,69.73,4682.0,66.9212,66.9692,66.9116,66.9692,4682.0
2019-07-25 13:35:00,69.72,69.72,69.67,69.68,4820.0,66.9596,66.9596,66.9116,66.9212,4820.0
2019-07-25 13:40:00,69.7,69.75,69.69,69.75,4598.0,66.9404,66.9884,66.9308,66.9884,4598.0
2019-07-25 13:45:00,69.76,69.76,69.71,69.71,6898.0,66.9981,66.9981,66.95,66.95,6898.0
2019-07-25 13:50:00,69.71,69.71,69.68,69.69,6463.0,66.95,66.95,66.9212,66.9308,6463.0
2019-07-25 13:55:00,69.71,69.74,69.68,69.68,7608.0,66.95,66.9788,66.9212,66.9212,7608.0
2019-07-25 14:00:00,69.67,69.77,69.67,69.74,6098.0,66.9116,67.0077,66.9116,66.9788,6098.0
2019-07-25 14:05:00,69.75,69.83,69.73,69.83,6564.0,66.9884,67.0653,66.9692,67.0653,6564.0
2019-07-25 14:10:00,69.84,69.9,69.81,69.89,6874.0,67.0749,67.1325,67.0461,67.1229,6874.0
2019-07-25 14:15:00,69.89,69.91,69.87,69.88,4424.0,67.1229,67.1421,67.1037,67.1133,4424.0
2019-07-25 14:20:00,69.88,69.93,69.86,69.88,6410.0,67.1133,67.1613,67.0941,67.1133,6410.0
2019-07-25 14:25:00,69.89,69.9,69.84,69.84,5278.0,67.1229,67.1325,67.0749,67.0749,5278.0
2019-07-25 14:30:00,69.84,69.88,69.83,69.84,9365.0,67.0749,67.1133,67.0653,67.0749,9365.0
2019-07-25 14:35:00,69.83,69.84,69.8,69.8,7870.0,67.0653,67.0749,67.0365,67.0365,7870.0
2019-07-25 14:40:00,69.81,69.81,69.75,69.81,5837.0,67.0461,67.0461,66.9884,67.0461,5837.0
2019-07-25 14:45:00,69.81,69.81,69.72,69.72,5123.0,67.0461,67.0461,66.9596,66.9596,5123.0
2019-07-25 14:50:00,69.72,69.72,69.62,69.62,6697.0,66.9596,66.9596,66.8636,66.8636,6697.0
2019-07-25 14:55:00,69.62,69.7,69.61,69.68,11136.0,66.8636,66.9404,66.854,66.9212,11136.0
2019-07-25 15:00:00,69.67,69.75,69.65,69.69,20055.0,66.9116,66.9884,66.8924,66.9308,20055.0
2019-07-25 15:05:00,69.68,69.69,69.63,69.64,12312.0,66.9212,66.9308,66.8732,66.8828,12312.0
2019-07-25 15:10:00,69.63,69.68,69.62,69.65,12893.0,66.8732,66.9212,66.8636,66.8924,12893.0
2019-07-25 15:15:00,69.65,69.69,69.64,69.69,12151.0,66.8924,66.9308,66.8828,66.9308,12151.0
2019-07-25 15:20:00,69.69,69.71,69.63,69.66,7204.0,66.9308,66.95,66.8732,66.902,7204.0
2019-07-25 15:25:00,69.66,69.71,69.66,69.71,24959.0,66.902,66.95,66.902,66.95,24959.0
2019-07-25 15:30:00,69.71,69.8,69.71,69.77,11964.0,66.95,67.0365,66.95,67.0077,11964.0
2019-07-25 15:35:00,69.76,69.78,69.69,69.7,24053.0,66.9981,67.0173,66.9308,66.9404,24053.0
2019-07-25 15:40:00,69.71,69.77,69.68,69.68,20497.0,66.95,67.0077,66.9212,66.9212,20497.0
2019-07-25 15:45:00,69.69,69.75,69.67,69.69,24138.0,66.9308,66.9884,66.9116,66.9308,24138.0
2019-07-25 15:50:00,69.7,69.71,69.64,69.68,32505.0,66.9404,66.95,66.8828,66.9212,32505.0
2019-07-25 15:55:00,69.66,69.85,69.56,69.85,186146.0,66.902,67.0845,66.806,67.0845,186146.0
2019-07-26 09:30:00,70.13,70.13,69.9,69.97,96944.0,67.3534,67.3534,67.1325,67.1997,96944.0
2019-07-26 09:35:00,70.02,70.19,69.81,70.01,38442.0,67.2478,67.411,67.0461,67.2382,38442.0
2019-07-26 09:40:00,70.04,70.04,69.61,69.7,18769.0,67.267,67.267,66.854,66.9404,18769.0
2019-07-26 09:45:00,69.68,69.76,69.54,69.64,41025.0,66.9212,66.9981,66.7868,66.8828,41025.0
2019-07-26 09:50:00,69.66,69.85,69.65,69.85,24898.0,66.902,67.0845,66.8924,67.0845,24898.0
2019-07-26 09:55:00,69.84,69.84,69.73,69.74,16038.0,67.0749,67.0749,66.9692,66.9788,16038.0
2019-07-26 10:00:00,69.74,69.74,69.56,69.66,19842.0,66.9788,66.9788,66.806,66.902,19842.0
2019-07-26 10:05:00,69.66,69.72,69.64,69.68,12145.0,66.902,66.9596,66.8828,66.9212,12145.0
2019-07-26 10:10:00,69.66,69.7,69.58,69.66,16525.0,66.902,66.9404,66.8252,66.902,16525.0
2019-07-26 10:15:00,69.68,69.68,69.58,69.6,14081.0,66.9212,66.9212,66.8252,66.8444,14081.0
2019-07-26 10:20:00,69.59,69.59,69.44,69.56,20804.0,66.8348,66.8348,66.6907,66.806,20804.0
2019-07-26 10:25:00,69.56,69.57,69.51,69.56,7154.0,66.806,66.8156,66.7579,66.806,7154.0
2019-07-26 10:30:00,69.56,69.61,69.49,69.59,9383.0,66.806,66.854,66.7387,66.8348,9383.0
2019-07-26 10:35:00,69.59,69.62,69.57,69.62,9610.0,66.8348,66.8636,66.8156,66.8636,9610.0
2019-07-26 10:40:00,69.62,69.62,69.53,69.54,14316.0,66.8636,66.8636,66.7772,66.7868,14316.0
2019-07-26 10:45:00,69.53,69.73,69.53,69.71,32190.0,66.7772,66.9692,66.7772,66.95,32190.0
2019-07-26 10:50:00,69.71,69.86,69.7,69.84,18896.0,66.95,67.0941,66.9404,67.0749,18896.0
2019-07-26 10:55:00,69.83,69.94,69.8,69.93,20574.0,67.0653,67.1709,67.0365,67.1613,20574.0
2019-07-26 11:00:00,69.95,70.01,69.92,69.97,24409.0,67.1805,67.2382,67.1517,67.1997,24409.0
2019-07-26 11:05:00,69.98,69.99,69.89,69.9,18071.0,67.2093,67.2189,67.1229,67.1325,18071.0
2019-07-26 11:10:00,69.9,69.92,69.85,69.86,18458.0,67.1325,67.1517,67.0845,67.0941,18458.0
2019-07-26 11:15:00,69.86,69.93,69.84,69.88,53783.0,67.0941,67.1613,67.0749,67.1133,53783.0
2019-07-26 11:20:00,69.89,69.97,69.87,69.95,112885.0,67.1229,67.1997,67.1037,67.1805,112885.0
2019-07-26 11:25:00,69.95,69.98,69.87,69.94,99506.0,67.1805,67.2093,67.1037,67.1709,99506.0
2019-07-26 11:30:00,69.95,69.95,69.77,69.86,87426.0,67.1805,67.1805,67.0077,67.0941,87426.0
2019-07-26 11:35:00,69.86,69.88,69.85,69.85,15137.0,67.0941,67.1133,67.0845,67.0845,15137.0
2019-07-26 11:40:00,69.86,69.89,69.79,69.83,16408.0,67.0941,67.1229,67.0269,67.0653,16408.0
2019-07-26 11:45:00,69.84,69.87,69.82,69.86,12358.0,67.0749,67.1037,67.0557,67.0941,12358.0
2019-07-26 11:50:00,69.85,69.85,69.7,69.7,11321.0,67.0845,67.0845,66.9404,66.9404,11321.0
2019-07-26 11:55:00,69.7,69.71,69.65,69.68,9094.0,66.9404,66.95,66.8924,66.9212,9094.0
2019-07-26 12:00:00,69.69,69.73,69.62,69.63,17439.0,66.9308,66.9692,66.8636,66.8732,17439.0
2019-07-26 12:05:00,69.63,69.74,69.62,69.73,23079.0,66.8732,66.9788,66.8636,66.9692,23079.0
2019-07-26 12:10:00,69.72,69.75,69.7,69.73,9708.0,66.9596,66.9884,66.9404,66.9692,9708.0
2019-07-26 12:15:00,69.74,69.74,69.71,69.72,8451.0,66.9788,66.9788,66.95,66.9596,8451.0
2019-07-26 12:20:00,69.73,69.79,69.71,69.78,15040.0,66.9692,67.0269,66.95,67.0173,15040.0
2019-07-26 12:25:00,69.79,69.83,69.78,69.81,8447.0,67.0269,67.0653,67.0173,67.0461,8447.0
2019-07-26 12:30:00,69.8,69.81,69.7,69.72,10990.0,67.0365,67.0461,66.9404,66.9596,10990.0
2019-07-26 12:35:00,69.72,69.73,69.71,69.71,6872.0,66.9596,66.9692,66.95,66.95,6872.0
2019-07-26 12:40:00,69.72,69.79,69.71,69.76,11975.0,66.9596,67.0269,66.95,66.9981,11975.0
2019-07-26 12:45:00,69.76,69.82,69.76,69.81,9093.0,66.9981,67.0557,66.9981,67.0461,9093.0
2019-07-26 12:50:00,69.8,69.83,69.77,69.78,13704.0,67.0365,67.0653,67.0077,67.0173,13704.0
2019-07-26 12:55:00,69.79,69.86,69.77,69.82,17819.0,67.0269,67.0941,67.0077,67.0557,17819.0
2019-07-26 13:00:00,69.83,69.84,69.78,69.81,18528.0,67.0653,67.0749,67.0173,67.0461,18528.0
2019-07-26 13:05:00,69.81,69.83,69.77,69.78,14506.0,67.0461,67.0653,67.0077,67.0173,14506.0
2019-07-26 13:10:00,69.79,69.84,69.78,69.8,19301.0,67.0269,67.0749,67.0173,67.0365,19301.0
2019-07-26 13:15:00,69.8,69.85,69.8,69.81,10167.0,67.0365,67.0845,67.0365,67.0461,10167.0
2019-07-26 13:20:00,69.8,69.83,69.74,69.75,10924.0,67.0365,67.0653,66.9788,66.9884,10924.0
2019-07-26 13:25:00,69.76,69.77,69.72,69.75,15624.0,66.9981,67.0077,66.9596,66.9884,15624.0
2019-07-26 13:30:00,69.76,69.78,69.67,69.67,23539.0,66.9981,67.0173,66.9116,66.9116,23539.0
2019-07-26 13:35:00,69.65,69.68,69.63,69.63,8620.0,66.8924,66.9212,66.8732,66.8732,8620.0
2019-07-26 13:40:00,69.63,69.64,69.6,69.64,8523.0,66.8732,66.8828,66.8444,66.8828,8523.0
2019-07-26 13:45:00,69.64,69.65,69.6,69.64,14757.0,66.8828,66.8924,66.8444,66.8828,14757.0
2019-07-26 13:50:00,69.64,69.67,69.58,69.58,10899.0,66.8828,66.9116,66.8252,66.8252,10899.0
2019-07-26 13:55:00,69.58,69.61,69.53,69.56,9772.0,66.8252,66.854,66.7772,66.806,9772.0
2019-07-26 14:00:00,69.57,69.6,69.56,69.57,8541.0,66.8156,66.8444,66.806,66.8156,8541.0
2019-07-26 14:05:00,69.56,69.61,69.53,69.59,14689.0,66.806,66.854,66.7772,66.8348,14689.0
2019-07-26 14:10:00,69.6,69.64,69.58,69.62,7835.0,66.8444,66.8828,66.8252,66.8636,7835.0
2019-07-26 14:15:00,69.61,69.62,69.59,69.59,12016.0,66.854,66.8636,66.8348,66.8348,12016.0
2019-07-26 14:20:00,69.59,69.62,69.56,69.6,12601.0,66.8348,66.8636,66.806,66.8444,12601.0
2019-07-26 14:25:00,69.6,69.61,69.56,69.59,8638.0,66.8444,66.854,66.806,66.8348,8638.0
2019-07-26 14:30:00,69.59,69.6,69.58,69.59,9064.0,66.8348,66.8444,66.8252,66.8348,9064.0
2019-07-26 14:35:00,69.59,69.61,69.58,69.58,8000.0,66.8348,66.854,66.8252,66.8252,8000.0
2019-07-26 14:40:00,69.59,69.61,69.51,69.55,23387.0,66.8348,66.854,66.7579,66.7964,23387.0
2019-07-26 14:45:00,69.54,69.59,69.52,69.56,11759.0,66.7868,66.8348,66.7676,66.806,11759.0
2019-07-26 14:50:00,69.56,69.58,69.55,69.58,4804.0,66.806,66.8252,66.7964,66.8252,4804.0
2019-07-26 14:55:00,69.58,69.58,69.51,69.55,9961.0,66.8252,66.8252,66.7579,66.7964,9961.0
2019-07-26 15:00:00,69.55,69.59,69.53,69.56,13413.0,66.7964,66.8348,66.7772,66.806,13413.0
2019-07-26 15:05:00,69.56,69.58,69.55,69.56,8500.0,66.806,66.8252,66.7964,66.806,8500.0
2019-07-26 15:10:00,69.56,69.58,69.54,69.58,10420.0,66.806,66.8252,66.7868,66.8252,10420.0
2019-07-26 15:15:00,69.58,69.6,69.56,69.58,17571.0,66.8252,66.8444,66.806,66.8252,17571.0
2019-07-26 15:20:00,69.59,69.59,69.54,69.55,12847.0,66.8348,66.8348,66.7868,66.7964,12847.0
2019-07-26 15:25:00,69.56,69.56,69.47,69.5,11653.0,66.806,66.806,66.7195,66.7483,11653.0
2019-07-26 15:30:00,69.5,69.53,69.5,69.5,13964.0,66.7483,66.7772,66.7483,66.7483,13964.0
2019-07-26 15:35:00,69.5,69.51,69.45,69.47,25048.0,66.7483,66.7579,66.7003,66.7195,25048.0
2019-07-26 15:40:00,69.47,69.47,69.35,69.42,23943.0,66.7195,66.7195,66.6043,66.6715,23943.0
2019-07-26 15:45:00,69.42,69.44,69.4,69.41,98242.0,66.6715,66.6907,66.6523,66.6619,98242.0
2019-07-26 15:50:00,69.41,69.46,69.39,69.45,43348.0,66.6619,66.7099,66.6427,66.7003,43348.0
2019-07-26 15:55:00,69.45,69.53,69.4,69.48,86868.0,66.7003,66.7772,66.6523,66.7291,86868.0
2019-07-29 09:30:00,69.5,69.59,69.38,69.46,34410.0,66.7483,66.8348,66.6331,66.7099,34410.0
2019-07-29 09:35:00,69.48,69.66,69.41,69.64,23664.0,66.7291,66.902,66.6619,66.8828,23664.0
2019-07-29 09:40:00,69.64,69.76,69.61,69.7,54815.0,66.8828,66.9981,66.854,66.9404,54815.0
2019-07-29 09:45:00,69.7,69.89,69.65,69.67,38333.0,66.9404,67.1229,66.8924,66.9116,38333.0
2019-07-29 09:50:00,69.67,69.89,69.66,69.81,27317.0,66.9116,67.1229,66.902,67.0461,27317.0
2019-07-29 09:55:00,69.83,69.89,69.74,69.77,13831.0,67.0653,67.1229,66.9788,67.0077,13831.0
2019-07-29 10:00:00,69.76,69.77,69.6,69.6,17832.0,66.9981,67.0077,66.8444,66.8444,17832.0
2019-07-29 10:05:00,69.6,69.72,69.6,69.66,11944.0,66.8444,66.9596,66.8444,66.902,11944.0
2019-07-29 10:10:00,69.66,69.71,69.58,69.71,12539.0,66.902,66.95,66.8252,66.95,12539.0
2019-07-29 10:15:00,69.71,69.78,69.66,69.75,8334.0,66.95,67.0173,66.902,66.9884,8334.0
2019-07-29 10:20:00,69.76,69.81,69.73,69.73,12122.0,66.9981,67.0461,66.9692,66.9692,12122.0
2019-07-29 10:25:00,69.71,69.77,69.71,69.71,11488.0,66.95,67.0077,66.95,66.95,11488.0
2019-07-29 10:30:00,69.69,69.73,69.64,69.68,9714.0,66.9308,66.9692,66.8828,66.9212,9714.0
2019-07-29 10:35:00,69.67,69.72,69.67,69.7,14356.0,66.9116,66.9596,66.9116,66.9404,14356.0
2019-07-29 10:40:00,69.7,69.84,69.69,69.84,10701.0,66.9404,67.0749,66.9308,67.0749,10701.0
2019-07-29 10:45:00,69.84,69.95,69.84,69.91,12602.0,67.0749,67.1805,67.0749,67.1421,12602.0
2019-07-29 10:50:00,69.92,69.94,69.87,69.91,14517.0,67.1517,67.1709,67.1037,67.1421,14517.0
2019-07-29 10:55:00,69.92,69.93,69.83,69.88,10999.0,67.1517,67.1613,67.0653,67.1133,10999.0
2019-07-29 11:00:00,69.88,69.91,69.85,69.87,15775.0,67.1133,67.1421,67.0845,67.1037,15775.0
2019-07-29 11:05:00,69.88,70.0,69.87,70.0,46097.0,67.1133,67.2285,67.1037,67.2285,46097.0
2019-07-29 11:10:00,70.0,70.08,69.94,70.07,29313.0,67.2285,67.3054,67.1709,67.2958,29313.0
2019-07-29 11:15:00,70.07,70.19,70.07,70.09,29285.0,67.2958,67.411,67.2958,67.315,29285.0
2019-07-29 11:20:00,70.09,70.1,69.92,69.96,24021.0,67.315,67.3246,67.1517,67.1901,24021.0
2019-07-29 11:25:00,69.95,69.99,69.95,69.98,16965.0,67.1805,67.2189,67.1805,67.2093,16965.0
2019-07-29 11:30:00,69.97,69.99,69.91,69.91,28839.0,67.1997,67.2189,67.1421,67.1421,28839.0
2019-07-29 11:35:00,69.91,69.95,69.9,69.94,20086.0,67.1421,67.1805,67.1325,67.1709,20086.0
2019-07-29 11:40:00,69.94,70.11,69.92,70.11,33790.0,67.1709,67.3342,67.1517,67.3342,33790.0
2019-07-29 11:45:00,70.11,70.15,70.08,70.08,13240.0,67.3342,67.3726,67.3054,67.3054,13240.0
2019-07-29 11:50:00,70.08,70.09,70.01,70.04,13046.0,67.3054,67.315,67.2382,67.267,13046.0
2019-07-29 11:55:00,70.03,70.06,70.0,70.02,15324.0,67.2574,67.2862,67.2285,67.2478,15324.0
2019-07-29 12:00:00,70.01,70.02,69.97,69.97,14642.0,67.2382,67.2478,67.1997,67.1997,14642.0
2019-07-29 12:05:00,69.98,69.99,69.92,69.94,8679.0,67.2093,67.2189,67.1517,67.1709,8679.0
2019-07-29 12:10:00,69.95,69.96,69.92,69.95,9063.0,67.1805,67.1901,67.1517,67.1805,9063.0
2019-07-29 12:15:00,69.95,70.0,69.94,69.97,8411.0,67.1805,67.2285,67.1709,67.1997,8411.0
2019-07-29 12:20:00,69.98,69.98,69.93,69.95,11876.0,67.2093,67.2093,67.1613,67.1805,11876.0
2019-07-29 12:25:00,69.95,70.03,69.92,70.0,12676.0,67.1805,67.2574,67.1517,67.2285,12676.0
2019-07-29 12:30:00,70.0,70.03,69.96,69.98,13268.0,67.2285,67.2574,67.1901,67.2093,13268.0
2019-07-29 12:35:00,69.99,70.0,69.95,69.96,10283.0,67.2189,67.2285,67.1805,67.1901,10283.0
2019-07-29 12:40:00,69.94,69.95,69.92,69.94,7513.0,67.1709,67.1805,67.1517,67.1709,7513.0
2019-07-29 12:45:00,69.94,69.95,69.9,69.9,11227.0,67.1709,67.1805,67.1325,67.1325,11227.0
2019-07-29 12:50:00,69.9,69.93,69.85,69.86,14689.0,67.1325,67.1613,67.0845,67.0941,14689.0
2019-07-29 12:55:00,69.87,69.9,69.87,69.88,9652.0,67.1037,67.1325,67.1037,67.1133,9652.0
2019-07-29 13:00:00,69.88,69.89,69.81,69.81,11347.0,67.1133,67.1229,67.0461,67.0461,11347.0
2019-07-29 13:05:00,69.81,69.81,69.77,69.8,10122.0,67.0461,67.0461,67.0077,67.0365,10122.0
2019-07-29 13:10:00,69.8,69.81,69.73,69.73,13561.0,67.0365,67.0461,66.9692,66.9692,13561.0
2019-07-29 13:15:00,69.73,69.76,69.72,69.73,19705.0,66.9692,66.9981,66.9596,66.9692,19705.0
2019-07-29 13:20:00,69.73,69.77,69.71,69.77,11321.0,66.9692,67.0077,66.95,67.0077,11321.0
2019-07-29 13:25:00,69.77,69.77,69.71,69.73,13915.0,67.0077,67.0077,66.95,66.9692,13915.0
2019-07-29 13:30:00,69.73,69.76,69.72,69.72,7902.0,66.9692,66.9981,66.9596,66.9596,7902.0
2019-07-29 13:35:00,69.73,69.77,69.73,69.77,3491.0,66.9692,67.0077,66.9692,67.0077,3491.0
2019-07-29 13:40:00,69.77,69.77,69.7,69.74,22556.0,67.0077,67.0077,66.9404,66.9788,22556.0
2019-07-29 13:45:00,69.74,69.76,69.69,69.7,10938.0,66.9788,66.9981,66.9308,66.9404,10938.0
2019-07-29 13:50:00,69.7,69.71,69.63,69.66,17900.0,66.9404,66.95,66.8732,66.902,17900.0
2019-07-29 13:55:00,69.66,69.66,69.58,69.6,13587.0,66.902,66.902,66.8252,66.8444,13587.0
2019-07-29 14:00:00,69.6,69.62,69.56,69.59,5352.0,66.8444,66.8636,66.806,66.8348,5352.0
2019-07-29 14:05:00,69.6,69.63,69.57,69.61,9040.0,66.8444,66.8732,66.8156,66.854,9040.0
2019-07-29 14:10:00,69.62,69.66,69.62,69.66,7535.0,66.8636,66.902,66.8636,66.902,7535.0
2019-07-29 14:15:00,69.66,69.71,69.65,69.69,11786.0,66.902,66.95,66.8924,66.9308,11786.0
2019-07-29 14:20:00,69.69,69.69,69.65,69.67,7811.0,66.9308,66.9308,66.8924,66.9116,7811.0
2019-07-29 14:25:00,69.67,69.71,69.66,69.71,11402.0,66.9116,66.95,66.902,66.95,11402.0
2019-07-29 14:30:00,69.7,69.7,69.66,69.67,10956.0,66.9404,66.9404,66.902,66.9116,10956.0
2019-07-29 14:35:00,69.67,69.69,69.67,69.67,6534.0,66.9116,66.9308,66.9116,66.9116,6534.0
2019-07-29 14:40:00,69.67,69.71,69.66,69.67,6977.0,66.9116,66.95,66.902,66.9116,6977.0
2019-07-29 14:45:00,69.67,69.68,69.64,69.66,8948.0,66.9116,66.9212,66.8828,66.902,8948.0
2019-07-29 14:50:00,69.66,69.71,69.66,69.71,13022.0,66.902,66.95,66.902,66.95,13022.0
2019-07-29 14:55:00,69.72,69.77,69.71,69.74,17503.0,66.9596,67.0077,66.95,66.9788,17503.0
2019-07-29 15:00:00,69.76,69.82,69.76,69.79,15872.0,66.9981,67.0557,66.9981,67.0269,15872.0
2019-07-29 15:05:00,69.78,69.81,69.78,69.8,13398.0,67.0173,67.0461,67.0173,67.0365,13398.0
2019-07-29 15:10:00,69.78,69.88,69.77,69.87,21465.0,67.0173,67.1133,67.0077,67.1037,21465.0
2019-07-29 15:15:00,69.86,69.94,69.86,69.94,20878.0,67.0941,67.1709,67.0941,67.1709,20878.0
2019-07-29 15:20:00,69.94,70.12,69.94,70.06,75074.0,67.1709,67.3438,67.1709,67.2862,75074.0
2019-07-29 15:25:00,70.05,70.19,70.05,70.17,70700.0,67.2766,67.411,67.2766,67.3918,70700.0
2019-07-29 15:30:00,70.17,70.21,70.16,70.18,57242.0,67.3918,67.4302,67.3822,67.4014,57242.0
2019-07-29 15:35:00,70.18,70.23,70.14,70.23,89887.0,67.4014,67.4494,67.363,67.4494,89887.0
2019-07-29 15:40:00,70.22,70.48,70.22,70.47,91621.0,67.4398,67.6895,67.4398,67.6799,91621.0
2019-07-29 15:45:00,70.47,70.5,70.32,70.39,103631.0,67.6799,67.7088,67.5359,67.6031,103631.0
2019-07-29 15:50:00,70.41,70.44,70.38,70.42,94596.0,67.6223,67.6511,67.5935,67.6319,94596.0
2019-07-29 15:55:00,70.41,70.44,70.35,70.37,179827.0,67.6223,67.6511,67.5647,67.5839,179827.0
2019-07-30 09:30:00,69.25,69.35,69.18,69.35,55198.0,66.5082,66.6043,66.441,66.6043,55198.0
2019-07-30 09:35:00,69.27,69.49,68.44,68.48,159369.0,66.5275,66.7387,65.7303,65.7687,159369.0
2019-07-30 09:40:00,68.44,68.65,68.1,68.11,166329.0,65.7303,65.932,65.4038,65.4134,166329.0
2019-07-30 09:45:00,68.11,68.46,68.11,68.41,65732.0,65.4134,65.7495,65.4134,65.7015,65732.0
2019-07-30 09:50:00,68.44,68.55,68.37,68.45,48344.0,65.7303,65.836,65.6631,65.7399,48344.0
2019-07-30 09:55:00,68.47,68.8,68.42,68.78,60941.0,65.7591,66.0761,65.7111,66.0569,60941.0
2019-07-30 10:00:00,68.8,68.99,68.71,68.89,79952.0,66.0761,66.2585,65.9896,66.1625,79952.0
2019-07-30 10:05:00,68.88,69.11,68.86,68.92,49537.0,66.1529,66.3738,66.1337,66.1913,49537.0
2019-07-30 10:10:00,68.94,69.06,68.82,69.06,12525.0,66.2105,66.3258,66.0953,66.3258,12525.0
2019-07-30 10:15:00,69.05,69.32,69.04,69.32,30500.0,66.3162,66.5755,66.3066,66.5755,30500.0
2019-07-30 10:20:00,69.31,69.49,69.28,69.45,32724.0,66.5659,66.7387,66.5371,66.7003,32724.0
2019-07-30 10:25:00,69.45,69.68,69.4,69.63,48866.0,66.7003,66.9212,66.6523,66.8732,48866.0
2019-07-30 10:30:00,69.65,69.69,69.5,69.52,23648.0,66.8924,66.9308,66.7483,66.7676,23648.0
2019-07-30 10:35:00,69.51,69.51,69.38,69.42,13359.0,66.7579,66.7579,66.6331,66.6715,13359.0
2019-07-30 10:40:00,69.46,69.46,69.33,69.37,15457.0,66.7099,66.7099,66.5851,66.6235,15457.0
2019-07-30 10:45:00,69.38,69.46,69.36,69.43,38471.0,66.6331,66.7099,66.6139,66.6811,38471.0
2019-07-30 10:50:00,69.43,69.55,69.4,69.54,13600.0,66.6811,66.7964,66.6523,66.7868,13600.0
2019-07-30 10:55:00,69.54,69.6,69.46,69.56,17201.0,66.7868,66.8444,66.7099,66.806,17201.0
2019-07-30 11:00:00,69.57,69.8,69.57,69.76,28050.0,66.8156,67.0365,66.8156,66.9981,28050.0
2019-07-30 11:05:00,69.76,69.8,69.74,69.76,8518.0,66.9981,67.0365,66.9788,66.9981,8518.0
2019-07-30 11:10:00,69.76,69.81,69.75,69.81,15114.0,66.9981,67.0461,66.9884,67.0461,15114.0
2019-07-30 11:15:00,69.83,69.83,69.75,69.78,14728.0,67.0653,67.0653,66.9884,67.0173,14728.0
2019-07-30 11:20:00,69.77,69.86,69.77,69.84,10909.0,67.0077,67.0941,67.0077,67.0749,10909.0
2019-07-30 11:25:00,69.84,69.87,69.81,69.87,8538.0,67.0749,67.1037,67.0461,67.1037,8538.0
2019-07-30 11:30:00,69.86,69.89,69.82,69.87,18065.0,67.0941,67.1229,67.0557,67.1037,18065.0
2019-07-30 11:35:00,69.88,69.94,69.85,69.89,19897.0,67.1133,67.1709,67.0845,67.1229,19897.0
2019-07-30 11:40:00,69.88,69.88,69.73,69.82,32410.0,67.1133,67.1133,66.9692,67.0557,32410.0
2019-07-30 11:45:00,69.82,69.88,69.81,69.86,11185.0,67.0557,67.1133,67.0461,67.0941,11185.0
2019-07-30 11:50:00,69.85,69.87,69.79,69.83,12255.0,67.0845,67.1037,67.0269,67.0653,12255.0
2019-07-30 11:55:00,69.87,69.89,69.81,69.81,8760.0,67.1037,67.1229,67.0461,67.0461,8760.0
2019-07-30 12:00:00,69.81,69.84,69.8,69.84,7164.0,67.0461,67.0749,67.0365,67.0749,7164.0
2019-07-30 12:05:00,69.83,69.88,69.82,69.87,7636.0,67.0653,67.1133,67.0557,67.1037,7636.0
2019-07-30 12:10:00,69.87,69.99,69.87,69.98,14211.0,67.1037,67.2189,67.1037,67.2093,14211.0
2019-07-30 12:15:00,69.98,70.1,69.98,70.08,18432.0,67.2093,67.3246,67.2093,67.3054,18432.0
2019-07-30 12:20:00,70.07,70.1,70.04,70.09,15260.0,67.2958,67.3246,67.267,67.315,15260.0
2019-07-30 12:25:00,70.09,70.12,70.06,70.12,11843.0,67.315,67.3438,67.2862,67.3438,11843.0
2019-07-30 12:30:00,70.13,70.18,70.09,70.16,11313.0,67.3534,67.4014,67.315,67.3822,11313.0
2019-07-30 12:35:00,70.17,70.17,70.13,70.16,10817.0,67.3918,67.3918,67.3534,67.3822,10817.0
2019-07-30 12:40:00,70.15,70.16,70.1,70.12,6059.0,67.3726,67.3822,67.3246,67.3438,6059.0
2019-07-30 12:45:00,70.11,70.14,70.09,70.12,5087.0,67.3342,67.363,67.315,67.3438,5087.0
2019-07-30 12:50:00,70.12,70.12,69.97,69.97,11527.0,67.3438,67.3438,67.1997,67.1997,11527.0
2019-07-30 12:55:00,69.95,69.98,69.93,69.96,12568.0,67.1805,67.2093,67.1613,67.1901,12568.0
2019-07-30 13:00:00,69.95,69.96,69.92,69.94,5255.0,67.1805,67.1901,67.1517,67.1709,5255.0
2019-07-30 13:05:00,69.92,69.95,69.88,69.88,5384.0,67.1517,67.1805,67.1133,67.1133,5384.0
2019-07-30 13:10:00,69.88,69.88,69.82,69.86,31962.0,67.1133,67.1133,67.0557,67.0941,31962.0
2019-07-30 13:15:00,69.85,69.87,69.84,69.86,9207.0,67.0845,67.1037,67.0749,67.0941,9207.0
2019-07-30 13:20:00,69.86,69.96,69.84,69.95,7448.0,67.0941,67.1901,67.0749,67.1805,7448.0
2019-07-30 13:25:00,69.95,69.96,69.88,69.88,4414.0,67.1805,67.1901,67.1133,67.1133,4414.0
2019-07-30 13:30:00,69.89,69.95,69.89,69.92,6459.0,67.1229,67.1805,67.1229,67.1517,6459.0
2019-07-30 13:35:00,69.91,69.95,69.9,69.93,7659.0,67.1421,67.1805,67.1325,67.1613,7659.0
2019-07-30 13:40:00,69.93,69.96,69.92,69.96,4910.0,67.1613,67.1901,67.1517,67.1901,4910.0
2019-07-30 13:45:00,69.95,69.98,69.94,69.98,5861.0,67.1805,67.2093,67.1709,67.2093,5861.0
2019-07-30 13:50:00,69.99,69.99,69.96,69.96,6619.0,67.2189,67.2189,67.1901,67.1901,6619.0
2019-07-30 13:55:00,69.95,69.97,69.9,69.91,4633.0,67.1805,67.1997,67.1325,67.1421,4633.0
2019-07-30 14:00:00,69.91,69.99,69.9,69.98,7987.0,67.1421,67.2189,67.1325,67.2093,7987.0
2019-07-30 14:05:00,69.99,70.0,69.91,69.93,8591.0,67.2189,67.2285,67.1421,67.1613,8591.0
2019-07-30 14:10:00,69.93,69.94,69.86,69.9,10161.0,67.1613,67.1709,67.0941,67.1325,10161.0
2019-07-30 14:15:00,69.89,69.93,69.87,69.89,46243.0,67.1229,67.1613,67.1037,67.1229,46243.0
2019-07-30 14:20:00,69.89,69.89,69.78,69.81,11449.0,67.1229,67.1229,67.0173,67.0461,11449.0
2019-07-30 14:25:00,69.8,69.83,69.77,69.78,15085.0,67.0365,67.0653,67.0077,67.0173,15085.0
2019-07-30 14:30:00,69.78,69.86,69.78,69.84,17631.0,67.0173,67.0941,67.0173,67.0749,17631.0
2019-07-30 14:35:00,69.84,69.86,69.82,69.82,11180.0,67.0749,67.0941,67.0557,67.0557,11180.0
2019-07-30 14:40:00,69.81,69.82,69.77,69.78,14016.0,67.0461,67.0557,67.0077,67.0173,14016.0
2019-07-30 14:45:00,69.77,69.81,69.75,69.8,16672.0,67.0077,67.0461,66.9884,67.0365,16672.0
2019-07-30 14:50:00,69.8,69.81,69.72,69.73,15894.0,67.0365,67.0461,66.9596,66.9692,15894.0
2019-07-30 14:55:00,69.72,69.74,69.69,69.73,10058.0,66.9596,66.9788,66.9308,66.9692,10058.0
2019-07-30 15:00:00,69.74,69.8,69.73,69.79,13591.0,66.9788,67.0365,66.9692,67.0269,13591.0
2019-07-30 15:05:00,69.8,69.83,69.74,69.75,17330.0,67.0365,67.0653,66.9788,66.9884,17330.0
2019-07-30 15:10:00,69.76,69.79,69.74,69.75,8498.0,66.9981,67.0269,66.9788,66.9884,8498.0
2019-07-30 15:15:00,69.74,69.79,69.72,69.75,52512.0,66.9788,67.0269,66.9596,66.9884,52512.0
2019-07-30 15:20:00,69.76,69.79,69.74,69.78,45424.0,66.9981,67.0269,66.9788,67.0173,45424.0
2019-07-30 15:25:00,69.77,69.82,69.76,69.8,51010.0,67.0077,67.0557,66.9981,67.0365,51010.0
2019-07-30 15:30:00,69.8,69.86,69.75,69.84,54090.0,67.0365,67.0941,66.9884,67.0749,54090.0
2019-07-30 15:35:00,69.84,69.9,69.82,69.9,46898.0,67.0749,67.1325,67.0557,67.1325,46898.0
2019-07-30 15:40:00,69.9,69.91,69.87,69.9,40959.0,67.1325,67.1421,67.1037,67.1325,40959.0
2019-07-30 15:45:00,69.9,70.02,69.87,70.02,53537.0,67.1325,67.2478,67.1037,67.2478,53537.0
2019-07-30 15:50:00,70.02,70.05,69.98,70.0,79640.0,67.2478,67.2766,67.2093,67.2285,79640.0
2019-07-30 15:55:00,70.0,70.16,69.97,70.15,222425.0,67.2285,67.3822,67.1997,67.3726,222425.0
2019-07-31 09:30:00,70.19,70.19,69.7,69.76,26926.0,67.411,67.411,66.9404,66.9981,26926.0
2019-07-31 09:35:00,69.73,70.06,69.73,70.06,6298.0,66.9692,67.2862,66.9692,67.2862,6298.0
2019-07-31 09:40:00,70.0,70.29,69.98,70.28,16419.0,67.2285,67.5071,67.2093,67.4975,16419.0
2019-07-31 09:45:00,70.28,70.32,70.14,70.21,9457.0,67.4975,67.5359,67.363,67.4302,9457.0
2019-07-31 09:50:00,70.21,70.21,69.93,70.1,13349.0,67.4302,67.4302,67.1613,67.3246,13349.0
2019-07-31 09:55:00,70.1,70.17,70.01,70.09,59089.0,67.3246,67.3918,67.2382,67.315,59089.0
2019-07-31 10:00:00,70.09,70.16,69.99,70.13,39816.0,67.315,67.3822,67.2189,67.3534,39816.0
2019-07-31 10:05:00,70.13,70.19,70.07,70.14,12995.0,67.3534,67.411,67.2958,67.363,12995.0
2019-07-31 10:10:00,70.11,70.29,70.11,70.24,13203.0,67.3342,67.5071,67.3342,67.459,13203.0
2019-07-31 10:15:00,70.21,70.39,70.21,70.3,32408.0,67.4302,67.6031,67.4302,67.5167,32408.0
2019-07-31 10:20:00,70.31,70.35,70.29,70.32,9608.0,67.5263,67.5647,67.5071,67.5359,9608.0
2019-07-31 10:25:00,70.31,70.39,70.26,70.3,59887.0,67.5263,67.6031,67.4783,67.5167,59887.0
2019-07-31 10:30:00,70.33,70.4,70.25,70.29,28176.0,67.5455,67.6127,67.4687,67.5071,28176.0
2019-07-31 10:35:00,70.29,70.29,70.17,70.28,12077.0,67.5071,67.5071,67.3918,67.4975,12077.0
2019-07-31 10:40:00,70.26,70.28,70.19,70.27,17330.0,67.4783,67.4975,67.411,67.4879,17330.0
2019-07-31 10:45:00,70.28,70.42,70.28,70.38,24285.0,67.4975,67.6319,67.4975,67.5935,24285.0
2019-07-31 10:50:00,70.38,70.48,70.31,70.41,47061.0,67.5935,67.6895,67.5263,67.6223,47061.0
2019-07-31 10:55:00,70.39,70.46,70.39,70.41,27187.0,67.6031,67.6703,67.6031,67.6223,27187.0
2019-07-31 11:00:00,70.41,70.58,70.39,70.58,19320.0,67.6223,67.7856,67.6031,67.7856,19320.0
2019-07-31 11:05:00,70.59,70.59,70.34,70.35,18952.0,67.7952,67.7952,67.5551,67.5647,18952.0
2019-07-31 11:10:00,70.35,70.4,70.3,70.3,15349.0,67.5647,67.6127,67.5167,67.5167,15349.0
2019-07-31 11:15:00,70.3,70.35,70.29,70.31,10104.0,67.5167,67.5647,67.5071,67.5263,10104.0
2019-07-31 11:20:00,70.32,70.37,70.21,70.21,17237.0,67.5359,67.5839,67.4302,67.4302,17237.0
2019-07-31 11:25:00,70.23,70.27,70.2,70.26,20313.0,67.4494,67.4879,67.4206,67.4783,20313.0
2019-07-31 11:30:00,70.25,70.37,70.24,70.37,14089.0,67.4687,67.5839,67.459,67.5839,14089.0
2019-07-31 11:35:00,70.36,70.37,70.25,70.3,14380.0,67.5743,67.5839,67.4687,67.5167,14380.0
2019-07-31 11:40:00,70.32,70.44,70.3,70.43,11959.0,67.5359,67.6511,67.5167,67.6415,11959.0
2019-07-31 11:45:00,70.44,70.54,70.39,70.4,28750.0,67.6511,67.7472,67.6031,67.6127,28750.0
2019-07-31 11:50:00,70.41,70.42,70.32,70.38,10446.0,67.6223,67.6319,67.5359,67.5935,10446.0
2019-07-31 11:55:00,70.38,70.42,70.35,70.42,15534.0,67.5935,67.6319,67.5647,67.6319,15534.0
2019-07-31 12:00:00,70.42,70.49,70.42,70.47,15992.0,67.6319,67.6991,67.6319,67.6799,15992.0
2019-07-31 12:05:00,70.47,70.47,70.38,70.39,8205.0,67.6799,67.6799,67.5935,67.6031,8205.0
2019-07-31 12:10:00,70.38,70.4,70.33,70.38,14229.0,67.5935,67.6127,67.5455,67.5935,14229.0
2019-07-31 12:15:00,70.37,70.4,70.32,70.4,19002.0,67.5839,67.6127,67.5359,67.6127,19002.0
2019-07-31 12:20:00,70.39,70.43,70.36,70.42,37004.0,67.6031,67.6415,67.5743,67.6319,37004.0
2019-07-31 12:25:00,70.43,70.47,70.43,70.44,11579.0,67.6415,67.6799,67.6415,67.6511,11579.0
2019-07-31 12:30:00,70.43,70.47,70.42,70.44,16073.0,67.6415,67.6799,67.6319,67.6511,16073.0
2019-07-31 12:35:00,70.44,70.44,70.38,70.42,13845.0,67.6511,67.6511,67.5935,67.6319,13845.0
2019-07-31 12:40:00,70.42,70.42,70.35,70.4,25364.0,67.6319,67.6319,67.5647,67.6127,25364.0
2019-07-31 12:45:00,70.39,70.42,70.3,70.35,22396.0,67.6031,67.6319,67.5167,67.5647,22396.0
2019-07-31 12:50:00,70.34,70.45,70.31,70.44,22329.0,67.5551,67.6607,67.5263,67.6511,22329.0
2019-07-31 12:55:00,70.43,70.46,70.36,70.39,26148.0,67.6415,67.6703,67.5743,67.6031,26148.0
2019-07-31 13:00:00,70.4,70.4,70.32,70.32,8592.0,67.6127,67.6127,67.5359,67.5359,8592.0
2019-07-31 13:05:00,70.31,70.35,70.27,70.33,15291.0,67.5263,67.5647,67.4879,67.5455,15291.0
2019-07-31 13:10:00,70.32,70.37,70.29,70.33,9456.0,67.5359,67.5839,67.5071,67.5455,9456.0
2019-07-31 13:15:00,70.33,70.34,70.28,70.28,9976.0,67.5455,67.5551,67.4975,67.4975,9976.0
2019-07-31 13:20:00,70.28,70.35,70.28,70.34,13160.0,67.4975,67.5647,67.4975,67.5551,13160.0
2019-07-31 13:25:00,70.34,70.36,70.29,70.31,11431.0,67.5551,67.5743,67.5071,67.5263,11431.0
2019-07-31 13:30:00,70.31,70.35,70.3,70.34,13338.0,67.5263,67.5647,67.5167,67.5551,13338.0
2019-07-31 13:35:00,70.35,70.39,70.32,70.33,17435.0,67.5647,67.6031,67.5359,67.5455,17435.0
2019-07-31 13:40:00,70.32,70.43,70.31,70.4,24218.0,67.5359,67.6415,67.5263,67.6127,24218.0
2019-07-31 13:45:00,70.4,70.58,70.39,70.58,26219.0,67.6127,67.7856,67.6031,67.7856,26219.0
2019-07-31 13:50:00,70.56,70.65,70.52,70.62,25464.0,67.7664,67.8528,67.728,67.824,25464.0
2019-07-31 13:55:00,70.62,70.66,70.46,70.55,17469.0,67.824,67.8624,67.6703,67.7568,17469.0
2019-07-31 14:00:00,70.57,70.6,70.32,70.4,30920.0,67.776,67.8048,67.5359,67.6127,30920.0
2019-07-31 14:05:00,70.43,70.62,70.42,70.43,23236.0,67.6415,67.824,67.6319,67.6415,23236.0
2019-07-31 14:10:00,70.41,70.47,70.35,70.35,19830.0,67.6223,67.6799,67.5647,67.5647,19830.0
2019-07-31 14:15:00,70.37,70.38,70.2,70.22,20049.0,67.5839,67.5935,67.4206,67.4398,20049.0
2019-07-31 14:20:00,70.2,70.26,70.19,70.23,16653.0,67.4206,67.4783,67.411,67.4494,16653.0
2019-07-31 14:25:00,70.24,70.3,70.24,70.27,12621.0,67.459,67.5167,67.459,67.4879,12621.0
2019-07-31 14:30:00,70.26,70.39,70.26,70.37,21009.0,67.4783,67.6031,67.4783,67.5839,21009.0
2019-07-31 14:35:00,70.37,70.39,70.0,70.05,26901.0,67.5839,67.6031,67.2285,67.2766,26901.0
2019-07-31 14:40:00,70.03,70.05,69.8,69.82,23891.0,67.2574,67.2766,67.0365,67.0557,23891.0
2019-07-31 14:45:00,69.84,69.84,69.52,69.52,33625.0,67.0749,67.0749,66.7676,66.7676,33625.0
2019-07-31 14:50:00,69.52,69.53,68.91,69.31,80946.0,66.7676,66.7772,66.1817,66.5659,80946.0
2019-07-31 14:55:00,69.31,69.79,69.27,69.77,50487.0,66.5659,67.0269,66.5275,67.0077,50487.0
2019-07-31 15:00:00,69.83,69.96,69.55,69.77,36751.0,67.0653,67.1901,66.7964,67.0077,36751.0
2019-07-31 15:05:00,69.78,69.84,69.68,69.78,18316.0,67.0173,67.0749,66.9212,67.0173,18316.0
2019-07-31 15:10:00,69.78,69.8,69.64,69.73,20188.0,67.0173,67.0365,66.8828,66.9692,20188.0
2019-07-31 15:15:00,69.7,69.79,69.55,69.78,28719.0,66.9404,67.0269,66.7964,67.0173,28719.0
2019-07-31 15:20:00,69.75,69.85,69.68,69.73,29930.0,66.9884,67.0845,66.9212,66.9692,29930.0
2019-07-31 15:25:00,69.74,69.81,69.72,69.75,24407.0,66.9788,67.0461,66.9596,66.9884,24407.0
2019-07-31 15:30:00,69.74,69.78,69.68,69.75,32557.0,66.9788,67.0173,66.9212,66.9884,32557.0
2019-07-31 15:35:00,69.73,69.75,69.67,69.69,33073.0,66.9692,66.9884,66.9116,66.9308,33073.0
2019-07-31 15:40:00,69.68,69.71,69.54,69.67,31428.0,66.9212,66.95,66.7868,66.9116,31428.0
2019-07-31 15:45:00,69.67,69.67,69.53,69.58,47156.0,66.9116,66.9116,66.7772,66.8252,47156.0
2019-07-31 15:50:00,69.55,69.57,69.34,69.35,67719.0,66.7964,66.8156,66.5947,66.6043,67719.0
2019-07-31 15:55:00,69.34,69.5,69.28,69.4,174769.0,66.5947,66.7483,66.5371,66.6523,174769.0
2019-08-01 09:30:00,69.63,69.76,69.33,69.62,33860.0,66.8732,66.9981,66.5851,66.8636,33860.0
2019-08-01 09:35:00,69.69,69.72,69.38,69.38,20412.0,66.9308,66.9596,66.6331,66.6331,20412.0
2019-08-01 09:40:00,69.52,69.64,69.42,69.64,8884.0,66.7676,66.8828,66.6715,66.8828,8884.0
2019-08-01 09:45:00,69.6,69.62,69.48,69.54,9280.0,66.8444,66.8636,66.7291,66.7868,9280.0
2019-08-01 09:50:00,69.59,69.65,69.46,69.48,11423.0,66.8348,66.8924,66.7099,66.7291,11423.0
2019-08-01 09:55:00,69.49,69.76,69.46,69.74,9301.0,66.7387,66.9981,66.7099,66.9788,9301.0
2019-08-01 10:00:00,69.81,69.95,69.71,69.75,11044.0,67.0461,67.1805,66.95,66.9884,11044.0
2019-08-01 10:05:00,69.73,69.88,69.69,69.81,10702.0,66.9692,67.1133,66.9308,67.0461,10702.0
2019-08-01 10:10:00,69.78,69.81,69.74,69.77,5667.0,67.0173,67.0461,66.9788,67.0077,5667.0
2019-08-01 10:15:00,69.76,69.9,69.7,69.9,6621.0,66.9981,67.1325,66.9404,67.1325,6621.0
2019-08-01 10:20:00,69.88,70.02,69.86,69.97,16701.0,67.1133,67.2478,67.0941,67.1997,16701.0
2019-08-01 10:25:00,70.0,70.14,69.98,70.14,11710.0,67.2285,67.363,67.2093,67.363,11710.0
2019-08-01 10:30:00,70.14,70.19,70.05,70.11,8249.0,67.363,67.411,67.2766,67.3342,8249.0
2019-08-01 10:35:00,70.11,70.11,69.97,69.97,7337.0,67.3342,67.3342,67.1997,67.1997,7337.0
2019-08-01 10:40:00,69.98,70.06,69.9,69.95,22530.0,67.2093,67.2862,67.1325,67.1805,22530.0
2019-08-01 10:45:00,69.96,70.05,69.93,70.02,8237.0,67.1901,67.2766,67.1613,67.2478,8237.0
2019-08-01 10:50:00,70.05,70.16,70.05,70.16,9429.0,67.2766,67.3822,67.2766,67.3822,9429.0
2019-08-01 10:55:00,70.18,70.18,70.1,70.14,8065.0,67.4014,67.4014,67.3246,67.363,8065.0
2019-08-01 11:00:00,70.14,70.26,70.14,70.19,11023.0,67.363,67.4783,67.363,67.411,11023.0
2019-08-01 11:05:00,70.18,70.19,70.03,70.07,7091.0,67.4014,67.411,67.2574,67.2958,7091.0
2019-08-01 11:10:00,70.07,70.15,70.06,70.11,7513.0,67.2958,67.3726,67.2862,67.3342,7513.0
2019-08-01 11:15:00,70.09,70.17,70.07,70.17,13481.0,67.315,67.3918,67.2958,67.3918,13481.0
2019-08-01 11:20:00,70.18,70.39,70.18,70.39,29751.0,67.4014,67.6031,67.4014,67.6031,29751.0
2019-08-01 11:25:00,70.38,70.47,70.37,70.45,20959.0,67.5935,67.6799,67.5839,67.6607,20959.0
2019-08-01 11:30:00,70.49,70.49,70.41,70.47,10167.0,67.6991,67.6991,67.6223,67.6799,10167.0
2019-08-01 11:35:00,70.48,70.5,70.43,70.47,6347.0,67.6895,67.7088,67.6415,67.6799,6347.0
2019-08-01 11:40:00,70.46,70.5,70.44,70.47,3206.0,67.6703,67.7088,67.6511,67.6799,3206.0
2019-08-01 11:45:00,70.47,70.54,70.46,70.53,8587.0,67.6799,67.7472,67.6703,67.7376,8587.0
2019-08-01 11:50:00,70.53,70.58,70.5,70.55,18447.0,67.7376,67.7856,67.7088,67.7568,18447.0
2019-08-01 11:55:00,70.55,70.56,70.4,70.41,9404.0,67.7568,67.7664,67.6127,67.6223,9404.0
2019-08-01 12:00:00,70.39,70.44,70.38,70.44,9736.0,67.6031,67.6511,67.5935,67.6511,9736.0
2019-08-01 12:05:00,70.44,70.46,70.42,70.42,4517.0,67.6511,67.6703,67.6319,67.6319,4517.0
2019-08-01 12:10:00,70.42,70.44,70.42,70.43,10149.0,67.6319,67.6511,67.6319,67.6415,10149.0
2019-08-01 12:15:00,70.44,70.49,70.42,70.48,7702.0,67.6511,67.6991,67.6319,67.6895,7702.0
2019-08-01 12:20:00,70.49,70.54,70.47,70.5,9753.0,67.6991,67.7472,67.6799,67.7088,9753.0
2019-08-01 12:25:00,70.5,70.52,70.47,70.47,8037.0,67.7088,67.728,67.6799,67.6799,8037.0
2019-08-01 12:30:00,70.48,70.48,70.42,70.45,7318.0,67.6895,67.6895,67.6319,67.6607,7318.0
2019-08-01 12:35:00,70.45,70.46,70.41,70.45,3904.0,67.6607,67.6703,67.6223,67.6607,3904.0
2019-08-01 12:40:00,70.45,70.5,70.44,70.44,5701.0,67.6607,67.7088,67.6511,67.6511,5701.0
2019-08-01 12:45:00,70.43,70.47,70.43,70.44,5527.0,67.6415,67.6799,67.6415,67.6511,5527.0
2019-08-01 12:50:00,70.45,70.47,70.43,70.47,3186.0,67.6607,67.6799,67.6415,67.6799,3186.0
2019-08-01 12:55:00,70.47,70.47,70.44,70.47,5145.0,67.6799,67.6799,67.6511,67.6799,5145.0
2019-08-01 13:00:00,70.46,70.47,70.39,70.41,12290.0,67.6703,67.6799,67.6031,67.6223,12290.0
2019-08-01 13:05:00,70.41,70.44,70.39,70.44,21154.0,67.6223,67.6511,67.6031,67.6511,21154.0
2019-08-01 13:10:00,70.44,70.48,70.4,70.47,14407.0,67.6511,67.6895,67.6127,67.6799,14407.0
2019-08-01 13:15:00,70.47,70.68,70.46,70.68,20393.0,67.6799,67.8816,67.6703,67.8816,20393.0
2019-08-01 13:20:00,70.65,70.67,70.63,70.67,10701.0,67.8528,67.872,67.8336,67.872,10701.0
2019-08-01 13:25:00,70.66,70.66,69.95,70.0,43043.0,67.8624,67.8624,67.1805,67.2285,43043.0
2019-08-01 13:30:00,69.99,70.2,69.89,69.95,26966.0,67.2189,67.4206,67.1229,67.1805,26966.0
2019-08-01 13:35:00,69.94,70.01,69.68,69.68,14807.0,67.1709,67.2382,66.9212,66.9212,14807.0
2019-08-01 13:40:00,69.69,69.81,69.34,69.34,29893.0,66.9308,67.0461,66.5947,66.5947,29893.0
2019-08-01 13:45:00,69.39,69.41,69.05,69.21,51352.0,66.6427,66.6619,66.3162,66.4698,51352.0
2019-08-01 13:50:00,69.17,69.23,69.03,69.06,80256.0,66.4314,66.489,66.297,66.3258,80256.0
2019-08-01 13:55:00,69.06,69.18,68.98,69.15,27479.0,66.3258,66.441,66.2489,66.4122,27479.0
2019-08-01 14:00:00,69.15,69.25,68.86,68.87,40890.0,66.4122,66.5082,66.1337,66.1433,40890.0
2019-08-01 14:05:00,68.89,68.96,68.78,68.82,15804.0,66.1625,66.2297,66.0569,66.0953,15804.0
2019-08-01 14:10:00,68.82,68.92,68.7,68.86,18010.0,66.0953,66.1913,65.98,66.1337,18010.0
2019-08-01 14:15:00,68.89,69.03,68.71,68.73,43278.0,66.1625,66.297,65.9896,66.0088,43278.0
2019-08-01 14:20:00,68.77,68.77,68.38,68.49,45686.0,66.0472,66.0472,65.6727,65.7783,45686.0
2019-08-01 14:25:00,68.52,68.65,68.44,68.61,27433.0,65.8071,65.932,65.7303,65.8936,27433.0
2019-08-01 14:30:00,68.62,68.66,68.43,68.57,15048.0,65.9032,65.9416,65.7207,65.8552,15048.0
2019-08-01 14:35:00,68.57,68.67,68.55,68.6,13395.0,65.8552,65.9512,65.836,65.884,13395.0
2019-08-01 14:40:00,68.62,68.73,68.48,68.51,16669.0,65.9032,66.0088,65.7687,65.7975,16669.0
2019-08-01 14:45:00,68.49,68.93,68.47,68.92,24113.0,65.7783,66.2009,65.7591,66.1913,24113.0
2019-08-01 14:50:00,68.92,69.04,68.91,68.91,27241.0,66.1913,66.3066,66.1817,66.1817,27241.0
2019-08-01 14:55:00,68.9,68.97,68.83,68.97,14805.0,66.1721,66.2393,66.1049,66.2393,14805.0
2019-08-01 15:00:00,68.99,69.04,68.84,68.98,23367.0,66.2585,66.3066,66.1145,66.2489,23367.0
2019-08-01 15:05:00,69.01,69.03,68.87,68.96,17787.0,66.2777,66.297,66.1433,66.2297,17787.0
2019-08-01 15:10:00,68.97,69.04,68.9,68.97,22428.0,66.2393,66.3066,66.1721,66.2393,22428.0
2019-08-01 15:15:00,68.98,69.2,68.97,69.19,28592.0,66.2489,66.4602,66.2393,66.4506,28592.0
2019-08-01 15:20:00,69.19,69.29,69.16,69.29,21241.0,66.4506,66.5467,66.4218,66.5467,21241.0
2019-08-01 15:25:00,69.29,69.45,69.16,69.37,57227.0,66.5467,66.7003,66.4218,66.6235,57227.0
2019-08-01 15:30:00,69.37,69.49,69.36,69.44,85292.0,66.6235,66.7387,66.6139,66.6907,85292.0
2019-08-01 15:35:00,69.44,69.45,69.27,69.32,23570.0,66.6907,66.7003,66.5275,66.5755,23570.0
2019-08-01 15:40:00,69.32,69.36,69.2,69.22,32072.0,66.5755,66.6139,66.4602,66.4794,32072.0
2019-08-01 15:45:00,69.24,69.34,69.19,69.21,32986.0,66.4986,66.5947,66.4506,66.4698,32986.0
2019-08-01 15:50:00,69.22,69.22,68.97,68.98,72487.0,66.4794,66.4794,66.2393,66.2489,72487.0
2019-08-01 15:55:00,68.98,69.25,68.97,69.21,167354.0,66.2489,66.5082,66.2393,66.4698,167354.0
2019-08-02 09:30:00,69.12,69.13,68.56,68.69,33177.0,66.3834,66.393,65.8456,65.9704,33177.0
2019-08-02 09:35:00,68.7,68.85,68.67,68.84,10901.0,65.98,66.1241,65.9512,66.1145,10901.0
2019-08-02 09:40:00,68.83,68.87,68.55,68.62,13369.0,66.1049,66.1433,65.836,65.9032,13369.0
2019-08-02 09:45:00,68.62,68.62,68.15,68.15,16642.0,65.9032,65.9032,65.4518,65.4518,16642.0
2019-08-02 09:50:00,68.18,68.32,68.11,68.21,19883.0,65.4806,65.6151,65.4134,65.5094,19883.0
2019-08-02 09:55:00,68.25,68.28,68.05,68.12,20034.0,65.5478,65.5766,65.3558,65.423,20034.0
2019-08-02 10:00:00,68.09,68.23,67.92,67.98,26686.0,65.3942,65.5286,65.2309,65.2885,26686.0
2019-08-02 10:05:00,67.96,68.01,67.78,67.83,21413.0,65.2693,65.3173,65.0964,65.1445,21413.0
2019-08-02 10:10:00,67.82,67.82,67.55,67.75,23472.0,65.1349,65.1349,64.8756,65.0676,23472.0
2019-08-02 10:15:00,67.72,67.8,67.61,67.66,21078.0,65.0388,65.1157,64.9332,64.9812,21078.0
2019-08-02 10:20:00,67.66,67.79,67.61,67.79,17326.0,64.9812,65.106,64.9332,65.106,17326.0
2019-08-02 10:25:00,67.81,67.95,67.81,67.9,20022.0,65.1253,65.2597,65.1253,65.2117,20022.0
2019-08-02 10:30:00,67.89,67.92,67.59,67.64,16183.0,65.2021,65.2309,64.914,64.962,16183.0
2019-08-02 10:35:00,67.64,67.81,67.61,67.79,11798.0,64.962,65.1253,64.9332,65.106,11798.0
2019-08-02 10:40:00,67.79,67.8,67.69,67.78,23824.0,65.106,65.1157,65.01,65.0964,23824.0
2019-08-02 10:45:00,67.76,67.85,67.74,67.78,8300.0,65.0772,65.1637,65.058,65.0964,8300.0
2019-08-02 10:50:00,67.77,67.86,67.69,67.81,43469.0,65.0868,65.1733,65.01,65.1253,43469.0
2019-08-02 10:55:00,67.82,68.02,67.79,67.93,17684.0,65.1349,65.3269,65.106,65.2405,17684.0
2019-08-02 11:00:00,67.92,67.92,67.74,67.75,8408.0,65.2309,65.2309,65.058,65.0676,8408.0
2019-08-02 11:05:00,67.77,67.92,67.77,67.92,26198.0,65.0868,65.2309,65.0868,65.2309,26198.0
2019-08-02 11:10:00,67.91,67.93,67.82,67.83,22644.0,65.2213,65.2405,65.1349,65.1445,22644.0
2019-08-02 11:15:00,67.82,68.04,67.81,68.0,21434.0,65.1349,65.3462,65.1253,65.3077,21434.0
2019-08-02 11:20:00,67.98,68.0,67.89,67.97,22725.0,65.2885,65.3077,65.2021,65.2789,22725.0
2019-08-02 11:25:00,67.98,68.03,67.94,68.0,63336.0,65.2885,65.3365,65.2501,65.3077,63336.0
2019-08-02 11:30:00,68.02,68.07,67.87,67.91,21227.0,65.3269,65.375,65.1829,65.2213,21227.0
2019-08-02 11:35:00,67.9,67.92,67.79,67.81,7366.0,65.2117,65.2309,65.106,65.1253,7366.0
2019-08-02 11:40:00,67.8,67.86,67.75,67.83,12350.0,65.1157,65.1733,65.0676,65.1445,12350.0
2019-08-02 11:45:00,67.82,67.94,67.77,67.94,14440.0,65.1349,65.2501,65.0868,65.2501,14440.0
2019-08-02 11:50:00,67.94,67.99,67.88,67.98,18002.0,65.2501,65.2981,65.1925,65.2885,18002.0
2019-08-02 11:55:00,67.99,68.02,67.95,67.97,13023.0,65.2981,65.3269,65.2597,65.2789,13023.0
2019-08-02 12:00:00,67.98,68.04,67.97,67.99,18256.0,65.2885,65.3462,65.2789,65.2981,18256.0
2019-08-02 12:05:00,67.99,68.11,67.98,68.11,15627.0,65.2981,65.4134,65.2885,65.4134,15627.0
2019-08-02 12:10:00,68.11,68.21,68.08,68.13,15162.0,65.4134,65.5094,65.3846,65.4326,15162.0
2019-08-02 12:15:00,68.14,68.16,68.08,68.15,15930.0,65.4422,65.4614,65.3846,65.4518,15930.0
2019-08-02 12:20:00,68.14,68.15,68.03,68.09,11445.0,65.4422,65.4518,65.3365,65.3942,11445.0
2019-08-02 12:25:00,68.09,68.11,68.01,68.05,14361.0,65.3942,65.4134,65.3173,65.3558,14361.0
2019-08-02 12:30:00,68.05,68.08,67.95,67.96,32347.0,65.3558,65.3846,65.2597,65.2693,32347.0
2019-08-02 12:35:00,67.96,67.99,67.9,67.94,10659.0,65.2693,65.2981,65.2117,65.2501,10659.0
2019-08-02 12:40:00,67.93,68.01,67.92,68.0,11089.0,65.2405,65.3173,65.2309,65.3077,11089.0
2019-08-02 12:45:00,67.98,68.0,67.94,67.95,13015.0,65.2885,65.3077,65.2501,65.2597,13015.0
2019-08-02 12:50:00,67.95,68.0,67.93,67.95,12537.0,65.2597,65.3077,65.2405,65.2597,12537.0
2019-08-02 12:55:00,67.95,67.96,67.83,67.84,14051.0,65.2597,65.2693,65.1445,65.1541,14051.0
2019-08-02 13:00:00,67.86,67.88,67.78,67.88,10826.0,65.1733,65.1925,65.0964,65.1925,10826.0
2019-08-02 13:05:00,67.87,67.9,67.75,67.88,14016.0,65.1829,65.2117,65.0676,65.1925,14016.0
2019-08-02 13:10:00,67.88,67.88,67.81,67.83,11517.0,65.1925,65.1925,65.1253,65.1445,11517.0
2019-08-02 13:15:00,67.84,67.88,67.82,67.85,7756.0,65.1541,65.1925,65.1349,65.1637,7756.0
2019-08-02 13:20:00,67.83,67.95,67.82,67.89,10915.0,65.1445,65.2597,65.1349,65.2021,10915.0
2019-08-02 13:25:00,67.89,67.9,67.8,67.8,10454.0,65.2021,65.2117,65.1157,65.1157,10454.0
2019-08-02 13:30:00,67.79,67.82,67.78,67.81,11753.0,65.106,65.1349,65.0964,65.1253,11753.0
2019-08-02 13:35:00,67.81,67.84,67.81,67.82,13123.0,65.1253,65.1541,65.1253,65.1349,13123.0
2019-08-02 13:40:00,67.83,67.87,67.8,67.84,26677.0,65.1445,65.1829,65.1157,65.1541,26677.0
2019-08-02 13:45:00,67.85,67.92,67.78,67.92,34729.0,65.1637,65.2309,65.0964,65.2309,34729.0
2019-08-02 13:50:00,67.92,67.92,67.87,67.92,10487.0,65.2309,65.2309,65.1829,65.2309,10487.0
2019-08-02 13:55:00,67.91,67.99,67.89,67.99,9699.0,65.2213,65.2981,65.2021,65.2981,9699.0
2019-08-02 14:00:00,67.98,68.05,67.92,68.0,65203.0,65.2885,65.3558,65.2309,65.3077,65203.0
2019-08-02 14:05:00,68.01,68.13,68.0,68.06,14430.0,65.3173,65.4326,65.3077,65.3654,14430.0
2019-08-02 14:10:00,68.06,68.12,68.05,68.12,13271.0,65.3654,65.423,65.3558,65.423,13271.0
2019-08-02 14:15:00,68.12,68.12,68.02,68.06,10775.0,65.423,65.423,65.3269,65.3654,10775.0
2019-08-02 14:20:00,68.05,68.18,68.05,68.16,11680.0,65.3558,65.4806,65.3558,65.4614,11680.0
2019-08-02 14:25:00,68.16,68.16,68.01,68.04,9085.0,65.4614,65.4614,65.3173,65.3462,9085.0
2019-08-02 14:30:00,68.02,68.03,67.89,67.9,13376.0,65.3269,65.3365,65.2021,65.2117,13376.0
2019-08-02 14:35:00,67.9,67.97,67.88,67.92,18910.0,65.2117,65.2789,65.1925,65.2309,18910.0
2019-08-02 14:40:00,67.93,67.94,67.84,67.88,15311.0,65.2405,65.2501,65.1541,65.1925,15311.0
2019-08-02 14:45:00,67.86,67.91,67.82,67.84,14757.0,65.1733,65.2213,65.1349,65.1541,14757.0
2019-08-02 14:50:00,67.84,67.86,67.81,67.82,11492.0,65.1541,65.1733,65.1253,65.1349,11492.0
2019-08-02 14:55:00,67.82,67.82,67.73,67.79,17240.0,65.1349,65.1349,65.0484,65.106,17240.0
2019-08-02 15:00:00,67.8,67.93,67.79,67.9,20051.0,65.1157,65.2405,65.106,65.2117,20051.0
2019-08-02 15:05:00,67.9,67.92,67.84,67.85,17331.0,65.2117,65.2309,65.1541,65.1637,17331.0
2019-08-02 15:10:00,67.84,67.85,67.68,67.7,19943.0,65.1541,65.1637,65.0004,65.0196,19943.0
2019-08-02 15:15:00,67.7,67.77,67.63,67.76,37600.0,65.0196,65.0868,64.9524,65.0772,37600.0
2019-08-02 15:20:00,67.77,67.98,67.76,67.95,22820.0,65.0868,65.2885,65.0772,65.2597,22820.0
2019-08-02 15:25:00,67.95,68.09,67.94,68.0,54115.0,65.2597,65.3942,65.2501,65.3077,54115.0
2019-08-02 15:30:00,68.0,68.08,67.95,67.95,90238.0,65.3077,65.3846,65.2597,65.2597,90238.0
2019-08-02 15:35:00,67.96,68.23,67.96,68.08,177260.0,65.2693,65.5286,65.2693,65.3846,177260.0
2019-08-02 15:40:00,68.08,68.09,68.0,68.05,127506.0,65.3846,65.3942,65.3077,65.3558,127506.0
2019-08-02 15:45:00,68.05,68.05,67.92,67.93,45184.0,65.3558,65.3558,65.2309,65.2405,45184.0
2019-08-02 15:50:00,67.93,67.96,67.87,67.93,69407.0,65.2405,65.2693,65.1829,65.2405,69407.0
2019-08-02 15:55:00,67.94,68.13,67.93,68.07,153192.0,65.2501,65.4326,65.2405,65.375,153192.0
2019-08-05 09:30:00,66.84,67.0,66.19,66.54,93286.0,64.1937,64.3473,63.5694,63.9055,93286.0
2019-08-05 09:35:00,66.51,66.89,66.48,66.84,36710.0,63.8767,64.2417,63.8479,64.1937,36710.0
2019-08-05 09:40:00,66.87,66.87,66.41,66.52,23704.0,64.2225,64.2225,63.7807,63.8863,23704.0
2019-08-05 09:45:00,66.56,66.72,66.37,66.47,30619.0,63.9247,64.0784,63.7423,63.8383,30619.0
2019-08-05 09:50:00,66.48,66.59,66.41,66.56,32389.0,63.8479,63.9536,63.7807,63.9247,32389.0
2019-08-05 09:55:00,66.59,66.65,66.4,66.54,13508.0,63.9536,64.0112,63.7711,63.9055,13508.0
2019-08-05 10:00:00,66.58,66.62,66.4,66.44,22900.0,63.944,63.9824,63.7711,63.8095,22900.0
2019-08-05 10:05:00,66.42,66.58,66.42,66.47,16911.0,63.7903,63.944,63.7903,63.8383,16911.0
2019-08-05 10:10:00,66.5,66.65,66.47,66.58,24991.0,63.8671,64.0112,63.8383,63.944,24991.0
2019-08-05 10:15:00,66.59,66.69,66.49,66.52,18142.0,63.9536,64.0496,63.8575,63.8863,18142.0
2019-08-05 10:20:00,66.48,66.57,66.43,66.47,19822.0,63.8479,63.9344,63.7999,63.8383,19822.0
2019-08-05 10:25:00,66.46,66.63,66.41,66.58,25073.0,63.8287,63.992,63.7807,63.944,25073.0
2019-08-05 10:30:00,66.57,66.73,66.55,66.64,37462.0,63.9344,64.088,63.9151,64.0016,37462.0
2019-08-05 10:35:00,66.61,66.72,66.57,66.65,29104.0,63.9728,64.0784,63.9344,64.0112,29104.0
2019-08-05 10:40:00,66.66,66.7,66.5,66.6,26625.0,64.0208,64.0592,63.8671,63.9632,26625.0
2019-08-05 10:45:00,66.59,66.83,66.58,66.72,15885.0,63.9536,64.1841,63.944,64.0784,15885.0
2019-08-05 10:50:00,66.71,66.82,66.69,66.77,8032.0,64.0688,64.1745,64.0496,64.1264,8032.0
2019-08-05 10:55:00,66.76,66.85,66.63,66.82,9385.0,64.1168,64.2033,63.992,64.1745,9385.0
2019-08-05 11:00:00,66.79,66.88,66.79,66.86,7512.0,64.1456,64.2321,64.1456,64.2129,7512.0
2019-08-05 11:05:00,66.87,66.95,66.83,66.92,8894.0,64.2225,64.2993,64.1841,64.2705,8894.0
2019-08-05 11:10:00,66.92,67.12,66.87,67.07,13612.0,64.2705,64.4626,64.2225,64.4146,13612.0
2019-08-05 11:15:00,67.08,67.17,67.01,67.07,10928.0,64.4242,64.5106,64.3569,64.4146,10928.0
2019-08-05 11:20:00,67.07,67.17,67.04,67.09,11173.0,64.4146,64.5106,64.3857,64.4338,11173.0
2019-08-05 11:25:00,67.09,67.09,66.99,67.03,7159.0,64.4338,64.4338,64.3377,64.3761,7159.0
2019-08-05 11:30:00,67.02,67.05,66.94,66.94,10049.0,64.3665,64.3953,64.2897,64.2897,10049.0
2019-08-05 11:35:00,66.93,66.93,66.74,66.75,17778.0,64.2801,64.2801,64.0976,64.1072,17778.0
2019-08-05 11:40:00,66.75,66.81,66.74,66.74,7387.0,64.1072,64.1648,64.0976,64.0976,7387.0
2019-08-05 11:45:00,66.77,66.86,66.75,66.86,9155.0,64.1264,64.2129,64.1072,64.2129,9155.0
2019-08-05 11:50:00,66.88,66.91,66.8,66.81,19845.0,64.2321,64.2609,64.1552,64.1648,19845.0
2019-08-05 11:55:00,66.84,66.85,66.69,66.72,10135.0,64.1937,64.2033,64.0496,64.0784,10135.0
2019-08-05 12:00:00,66.69,66.74,66.57,66.67,7437.0,64.0496,64.0976,63.9344,64.0304,7437.0
2019-08-05 12:05:00,66.68,66.69,66.54,66.55,13286.0,64.04,64.0496,63.9055,63.9151,13286.0
2019-08-05 12:10:00,66.55,66.57,66.51,66.53,13360.0,63.9151,63.9344,63.8767,63.8959,13360.0
2019-08-05 12:15:00,66.54,66.64,66.49,66.63,37416.0,63.9055,64.0016,63.8575,63.992,37416.0
2019-08-05 12:20:00,66.64,66.64,66.48,66.48,10542.0,64.0016,64.0016,63.8479,63.8479,10542.0
2019-08-05 12:25:00,66.46,66.48,66.23,66.23,23533.0,63.8287,63.8479,63.6078,63.6078,23533.0
2019-08-05 12:30:00,66.22,66.31,66.21,66.27,12217.0,63.5982,63.6846,63.5886,63.6462,12217.0
2019-08-05 12:35:00,66.26,66.32,66.2,66.28,12367.0,63.6366,63.6942,63.579,63.6558,12367.0
2019-08-05 12:40:00,66.27,66.27,66.11,66.12,10102.0,63.6462,63.6462,63.4926,63.5022,10102.0
2019-08-05 12:45:00,66.14,66.15,66.02,66.04,8549.0,63.5214,63.531,63.4061,63.4253,8549.0
2019-08-05 12:50:00,66.04,66.23,66.04,66.12,14302.0,63.4253,63.6078,63.4253,63.5022,14302.0
2019-08-05 12:55:00,66.12,66.16,66.01,66.12,23307.0,63.5022,63.5406,63.3965,63.5022,23307.0
2019-08-05 13:00:00,66.09,66.2,66.08,66.18,16364.0,63.4734,63.579,63.4638,63.5598,16364.0
2019-08-05 13:05:00,66.19,66.27,66.17,66.23,10339.0,63.5694,63.6462,63.5502,63.6078,10339.0
2019-08-05 13:10:00,66.22,66.44,66.22,66.4,18570.0,63.5982,63.8095,63.5982,63.7711,18570.0
2019-08-05 13:15:00,66.44,66.45,66.29,66.35,15855.0,63.8095,63.8191,63.6654,63.7231,15855.0
2019-08-05 13:20:00,66.34,66.43,66.34,66.36,6230.0,63.7135,63.7999,63.7135,63.7327,6230.0
2019-08-05 13:25:00,66.36,66.36,66.27,66.29,7920.0,63.7327,63.7327,63.6462,63.6654,7920.0
2019-08-05 13:30:00,66.27,66.31,66.24,66.26,4514.0,63.6462,63.6846,63.6174,63.6366,4514.0
2019-08-05 13:35:00,66.31,66.43,66.28,66.43,6311.0,63.6846,63.7999,63.6558,63.7999,6311.0
2019-08-05 13:40:00,66.41,66.43,66.2,66.2,27234.0,63.7807,63.7999,63.579,63.579,27234.0
2019-08-05 13:45:00,66.22,66.23,66.14,66.23,9841.0,63.5982,63.6078,63.5214,63.6078,9841.0
2019-08-05 13:50:00,66.2,66.23,66.16,66.22,7622.0,63.579,63.6078,63.5406,63.5982,7622.0
2019-08-05 13:55:00,66.2,66.25,66.16,66.18,10930.0,63.579,63.627,63.5406,63.5598,10930.0
2019-08-05 14:00:00,66.17,66.21,66.11,66.16,9552.0,63.5502,63.5886,63.4926,63.5406,9552.0
2019-08-05 14:05:00,66.16,66.22,66.13,66.13,6445.0,63.5406,63.5982,63.5118,63.5118,6445.0
2019-08-05 14:10:00,66.12,66.23,66.1,66.22,7352.0,63.5022,63.6078,63.483,63.5982,7352.0
2019-08-05 14:15:00,66.2,66.22,66.19,66.21,5448.0,63.579,63.5982,63.5694,63.5886,5448.0
2019-08-05 14:20:00,66.22,66.24,66.13,66.17,6191.0,63.5982,63.6174,63.5118,63.5502,6191.0
2019-08-05 14:25:00,66.15,66.16,65.98,66.0,10070.0,63.531,63.5406,63.3677,63.3869,10070.0
2019-08-05 14:30:00,66.0,66.03,65.94,66.01,11070.0,63.3869,63.4157,63.3293,63.3965,11070.0
2019-08-05 14:35:00,66.04,66.14,65.97,65.97,13400.0,63.4253,63.5214,63.3581,63.3581,13400.0
2019-08-05 14:40:00,65.97,66.02,65.88,65.88,14904.0,63.3581,63.4061,63.2717,63.2717,14904.0
2019-08-05 14:45:00,65.87,66.06,65.87,66.0,13932.0,63.2621,63.4445,63.2621,63.3869,13932.0
2019-08-05 14:50:00,65.99,66.06,65.95,65.96,15713.0,63.3773,63.4445,63.3389,63.3485,15713.0
2019-08-05 14:55:00,65.96,66.07,65.93,66.02,23095.0,63.3485,63.4541,63.3197,63.4061,23095.0
2019-08-05 15:00:00,66.03,66.12,65.78,65.78,26751.0,63.4157,63.5022,63.1756,63.1756,26751.0
2019-08-05 15:05:00,65.79,65.8,65.66,65.66,17246.0,63.1852,63.1948,63.0604,63.0604,17246.0
2019-08-05 15:10:00,65.68,65.99,65.67,65.96,20970.0,63.0796,63.3773,63.07,63.3485,20970.0
2019-08-05 15:15:00,65.95,66.12,65.81,66.1,15951.0,63.3389,63.5022,63.2044,63.483,15951.0
2019-08-05 15:20:00,66.09,66.23,66.05,66.08,22053.0,63.4734,63.6078,63.4349,63.4638,22053.0
2019-08-05 15:25:00,66.09,66.23,66.06,66.09,18692.0,63.4734,63.6078,63.4445,63.4734,18692.0
2019-08-05 15:30:00,66.08,66.29,65.97,66.23,59978.0,63.4638,63.6654,63.3581,63.6078,59978.0
2019-08-05 15:35:00,66.23,66.39,66.18,66.28,43596.0,63.6078,63.7615,63.5598,63.6558,43596.0
2019-08-05 15:40:00,66.29,66.33,66.15,66.2,87784.0,63.6654,63.7039,63.531,63.579,87784.0
2019-08-05 15:45:00,66.21,66.26,65.92,65.97,50270.0,63.5886,63.6366,63.3101,63.3581,50270.0
2019-08-05 15:50:00,65.99,65.99,65.77,65.86,132582.0,63.3773,63.3773,63.166,63.2525,132582.0
2019-08-05 15:55:00,65.87,65.95,65.85,65.86,208356.0,63.2621,63.3389,63.2429,63.2525,208356.0
2019-08-06 09:30:00,66.41,66.56,66.12,66.31,42800.0,63.7807,63.9247,63.5022,63.6846,42800.0
2019-08-06 09:35:00,66.33,66.78,66.29,66.71,42443.0,63.7039,64.136,63.6654,64.0688,42443.0
2019-08-06 09:40:00,66.68,66.86,66.67,66.77,25323.0,64.04,64.2129,64.0304,64.1264,25323.0
2019-08-06 09:45:00,66.77,66.84,66.49,66.51,31694.0,64.1264,64.1937,63.8575,63.8767,31694.0
2019-08-06 09:50:00,66.5,66.53,66.27,66.27,18208.0,63.8671,63.8959,63.6462,63.6462,18208.0
2019-08-06 09:55:00,66.32,66.5,66.3,66.5,14082.0,63.6942,63.8671,63.675,63.8671,14082.0
2019-08-06 10:00:00,66.54,66.68,66.54,66.57,21112.0,63.9055,64.04,63.9055,63.9344,21112.0
2019-08-06 10:05:00,66.55,66.57,66.4,66.42,21051.0,63.9151,63.9344,63.7711,63.7903,21051.0
2019-08-06 10:10:00,66.42,66.43,66.22,66.25,9248.0,63.7903,63.7999,63.5982,63.627,9248.0
2019-08-06 10:15:00,66.22,66.22,66.1,66.12,14220.0,63.5982,63.5982,63.483,63.5022,14220.0
2019-08-06 10:20:00,66.1,66.23,66.04,66.19,10231.0,63.483,63.6078,63.4253,63.5694,10231.0
2019-08-06 10:25:00,66.25,66.36,66.22,66.22,7726.0,63.627,63.7327,63.5982,63.5982,7726.0
2019-08-06 10:30:00,66.22,66.37,66.19,66.28,3800.0,63.5982,63.7423,63.5694,63.6558,3800.0
2019-08-06 10:35:00,66.28,66.4,66.18,66.38,7776.0,63.6558,63.7711,63.5598,63.7519,7776.0
2019-08-06 10:40:00,66.4,66.6,66.4,66.45,8428.0,63.7711,63.9632,63.7711,63.8191,8428.0
2019-08-06 10:45:00,66.43,66.49,66.31,66.31,10004.0,63.7999,63.8575,63.6846,63.6846,10004.0
2019-08-06 10:50:00,66.3,66.39,66.28,66.38,9930.0,63.675,63.7615,63.6558,63.7519,9930.0
2019-08-06 10:55:00,66.36,66.43,66.3,66.4,6370.0,63.7327,63.7999,63.675,63.7711,6370.0
2019-08-06 11:00:00,66.37,66.38,66.23,66.26,4808.0,63.7423,63.7519,63.6078,63.6366,4808.0
2019-08-06 11:05:00,66.26,66.36,66.26,66.29,9248.0,63.6366,63.7327,63.6366,63.6654,9248.0
2019-08-06 11:10:00,66.28,66.36,66.24,66.3,15255.0,63.6558,63.7327,63.6174,63.675,15255.0
2019-08-06 11:15:00,66.3,66.42,66.28,66.41,13152.0,63.675,63.7903,63.6558,63.7807,13152.0
2019-08-06 11:20:00,66.39,66.7,66.36,66.68,31145.0,63.7615,64.0592,63.7327,64.04,31145.0
2019-08-06 11:25:00,66.68,66.77,66.64,66.66,16473.0,64.04,64.1264,64.0016,64.0208,16473.0
2019-08-06 11:30:00,66.67,66.73,66.52,66.57,14868.0,64.0304,64.088,63.8863,63.9344,14868.0
2019-08-06 11:35:00,66.58,66.68,66.49,66.68,10696.0,63.944,64.04,63.8575,64.04,10696.0
2019-08-06 11:40:00,66.66,66.79,66.64,66.78,16933.0,64.0208,64.1456,64.0016,64.136,16933.0
2019-08-06 11:45:00,66.77,66.88,66.74,66.88,14436.0,64.1264,64.2321,64.0976,64.2321,14436.0
2019-08-06 11:50:00,66.91,66.92,66.77,66.77,15857.0,64.2609,64.2705,64.1264,64.1264,15857.0
2019-08-06 11:55:00,66.8,66.96,66.77,66.94,13949.0,64.1552,64.3089,64.1264,64.2897,13949.0
2019-08-06 12:00:00,66.95,67.05,66.87,66.9,29522.0,64.2993,64.3953,64.2225,64.2513,29522.0
2019-08-06 12:05:00,66.92,66.92,66.84,66.86,15765.0,64.2705,64.2705,64.1937,64.2129,15765.0
2019-08-06 12:10:00,66.87,66.96,66.82,66.95,12889.0,64.2225,64.3089,64.1745,64.2993,12889.0
2019-08-06 12:15:00,66.96,66.96,66.84,66.85,7018.0,64.3089,64.3089,64.1937,64.2033,7018.0
2019-08-06 12:20:00,66.87,66.87,66.81,66.81,7563.0,64.2225,64.2225,64.1648,64.1648,7563.0
2019-08-06 12:25:00,66.8,66.83,66.78,66.8,10870.0,64.1552,64.1841,64.136,64.1552,10870.0
2019-08-06 12:30:00,66.78,66.96,66.77,66.96,38957.0,64.136,64.3089,64.1264,64.3089,38957.0
2019-08-06 12:35:00,66.97,67.02,66.97,67.02,19486.0,64.3185,64.3665,64.3185,64.3665,19486.0
2019-08-06 12:40:00,67.03,67.08,66.99,67.01,12907.0,64.3761,64.4242,64.3377,64.3569,12907.0
2019-08-06 12:45:00,67.03,67.04,66.95,66.97,10761.0,64.3761,64.3857,64.2993,64.3185,10761.0
2019-08-06 12:50:00,66.96,66.98,66.91,66.94,11159.0,64.3089,64.3281,64.2609,64.2897,11159.0
2019-08-06 12:55:00,66.94,67.06,66.93,67.02,26937.0,64.2897,64.405,64.2801,64.3665,26937.0
2019-08-06 13:00:00,67.04,67.14,67.04,67.13,15087.0,64.3857,64.4818,64.3857,64.4722,15087.0
2019-08-06 13:05:00,67.14,67.27,67.13,67.21,23421.0,64.4818,64.6066,64.4722,64.549,23421.0
2019-08-06 13:10:00,67.21,67.28,67.19,67.27,16802.0,64.549,64.6162,64.5298,64.6066,16802.0
2019-08-06 13:15:00,67.27,67.32,67.24,67.27,14853.0,64.6066,64.6547,64.5778,64.6066,14853.0
2019-08-06 13:20:00,67.27,67.3,67.23,67.3,12863.0,64.6066,64.6354,64.5682,64.6354,12863.0
2019-08-06 13:25:00,67.31,67.36,67.23,67.24,19707.0,64.6451,64.6931,64.5682,64.5778,19707.0
2019-08-06 13:30:00,67.24,67.3,67.23,67.3,12474.0,64.5778,64.6354,64.5682,64.6354,12474.0
2019-08-06 13:35:00,67.29,67.4,67.25,67.39,25350.0,64.6258,64.7315,64.5874,64.7219,25350.0
2019-08-06 13:40:00,67.38,67.41,67.33,67.36,15659.0,64.7123,64.7411,64.6643,64.6931,15659.0
2019-08-06 13:45:00,67.36,67.44,67.32,67.43,14323.0,64.6931,64.7699,64.6547,64.7603,14323.0
2019-08-06 13:50:00,67.44,67.47,67.37,67.42,16392.0,64.7699,64.7987,64.7027,64.7507,16392.0
2019-08-06 13:55:00,67.41,67.43,67.36,67.42,21919.0,64.7411,64.7603,64.6931,64.7507,21919.0
2019-08-06 14:00:00,67.41,67.42,67.3,67.31,21881.0,64.7411,64.7507,64.6354,64.6451,21881.0
2019-08-06 14:05:00,67.3,67.32,67.14,67.15,19786.0,64.6354,64.6547,64.4818,64.4914,19786.0
2019-08-06 14:10:00,67.15,67.25,67.15,67.24,9599.0,64.4914,64.5874,64.4914,64.5778,9599.0
2019-08-06 14:15:00,67.25,67.44,67.25,67.43,14741.0,64.5874,64.7699,64.5874,64.7603,14741.0
2019-08-06 14:20:00,67.44,67.44,67.36,67.42,7894.0,64.7699,64.7699,64.6931,64.7507,7894.0
2019-08-06 14:25:00,67.4,67.41,67.36,67.41,8122.0,64.7315,64.7411,64.6931,64.7411,8122.0
2019-08-06 14:30:00,67.4,67.55,67.37,67.51,12992.0,64.7315,64.8756,64.7027,64.8371,12992.0
2019-08-06 14:35:00,67.52,67.52,67.44,67.44,15189.0,64.8467,64.8467,64.7699,64.7699,15189.0
2019-08-06 14:40:00,67.44,67.47,67.37,67.47,9576.0,64.7699,64.7987,64.7027,64.7987,9576.0
2019-08-06 14:45:00,67.44,67.45,67.37,67.4,8712.0,64.7699,64.7795,64.7027,64.7315,8712.0
2019-08-06 14:50:00,67.42,67.44,67.28,67.31,11504.0,64.7507,64.7699,64.6162,64.6451,11504.0
2019-08-06 14:55:00,67.3,67.35,67.3,67.31,15447.0,64.6354,64.6835,64.6354,64.6451,15447.0
2019-08-06 15:00:00,67.32,67.41,67.3,67.37,11888.0,64.6547,64.7411,64.6354,64.7027,11888.0
2019-08-06 15:05:00,67.37,67.42,67.34,67.34,26797.0,64.7027,64.7507,64.6739,64.6739,26797.0
2019-08-06 15:10:00,67.33,67.41,67.29,67.41,19201.0,64.6643,64.7411,64.6258,64.7411,19201.0
2019-08-06 15:15:00,67.41,67.47,67.39,67.47,27596.0,64.7411,64.7987,64.7219,64.7987,27596.0
2019-08-06 15:20:00,67.48,67.53,67.46,67.5,17718.0,64.8083,64.8563,64.7891,64.8275,17718.0
2019-08-06 15:25:00,67.51,67.51,67.37,67.42,41642.0,64.8371,64.8371,64.7027,64.7507,41642.0
2019-08-06 15:30:00,67.41,67.44,67.36,67.4,20227.0,64.7411,64.7699,64.6931,64.7315,20227.0
2019-08-06 15:35:00,67.4,67.51,67.39,67.49,19921.0,64.7315,64.8371,64.7219,64.8179,19921.0
2019-08-06 15:40:00,67.48,67.57,67.47,67.55,32871.0,64.8083,64.8948,64.7987,64.8756,32871.0
2019-08-06 15:45:00,67.54,67.57,67.46,67.54,36134.0,64.8659,64.8948,64.7891,64.8659,36134.0
2019-08-06 15:50:00,67.54,67.62,67.44,67.45,71582.0,64.8659,64.9428,64.7699,64.7795,71582.0
2019-08-06 15:55:00,67.45,67.68,67.44,67.65,177662.0,64.7795,65.0004,64.7699,64.9716,177662.0
2019-08-07 09:30:00,66.87,67.13,66.71,67.13,49850.0,64.2225,64.4722,64.0688,64.4722,49850.0
2019-08-07 09:35:00,67.02,67.13,66.89,66.94,20652.0,64.3665,64.4722,64.2417,64.2897,20652.0
2019-08-07 09:40:00,66.91,66.92,66.58,66.65,12427.0,64.2609,64.2705,63.944,64.0112,12427.0
2019-08-07 09:45:00,66.61,66.75,66.48,66.7,21757.0,63.9728,64.1072,63.8479,64.0592,21757.0
2019-08-07 09:50:00,66.69,66.85,66.62,66.85,9918.0,64.0496,64.2033,63.9824,64.2033,9918.0
2019-08-07 09:55:00,66.85,67.04,66.85,66.97,9660.0,64.2033,64.3857,64.2033,64.3185,9660.0
2019-08-07 10:00:00,66.99,67.06,66.95,67.0,64877.0,64.3377,64.405,64.2993,64.3473,64877.0
2019-08-07 10:05:00,66.99,67.23,66.98,67.15,26285.0,64.3377,64.5682,64.3281,64.4914,26285.0
2019-08-07 10:10:00,67.17,67.29,67.11,67.17,15197.0,64.5106,64.6258,64.453,64.5106,15197.0
2019-08-07 10:15:00,67.13,67.52,67.09,67.34,19994.0,64.4722,64.8467,64.4338,64.6739,19994.0
2019-08-07 10:20:00,67.32,67.4,67.29,67.37,13865.0,64.6547,64.7315,64.6258,64.7027,13865.0
2019-08-07 10:25:00,67.37,67.45,67.2,67.37,8305.0,64.7027,64.7795,64.5394,64.7027,8305.0
2019-08-07 10:30:00,67.31,67.58,67.3,67.56,13461.0,64.6451,64.9044,64.6354,64.8852,13461.0
2019-08-07 10:35:00,67.54,67.74,67.53,67.72,22127.0,64.8659,65.058,64.8563,65.0388,22127.0
2019-08-07 10:40:00,67.72,67.72,67.6,67.62,6631.0,65.0388,65.0388,64.9236,64.9428,6631.0
2019-08-07 10:45:00,67.62,67.66,67.54,67.66,9186.0,64.9428,64.9812,64.8659,64.9812,9186.0
2019-08-07 10:50:00,67.65,67.85,67.63,67.84,8269.0,64.9716,65.1637,64.9524,65.1541,8269.0
2019-08-07 10:55:00,67.83,67.85,67.6,67.68,6923.0,65.1445,65.1637,64.9236,65.0004,6923.0
2019-08-07 11:00:00,67.69,67.74,67.59,67.69,44475.0,65.01,65.058,64.914,65.01,44475.0
2019-08-07 11:05:00,67.69,67.69,67.56,67.69,22134.0,65.01,65.01,64.8852,65.01,22134.0
2019-08-07 11:10:00,67.69,67.9,67.68,67.83,8534.0,65.01,65.2117,65.0004,65.1445,8534.0
2019-08-07 11:15:00,67.83,67.83,67.6,67.66,11664.0,65.1445,65.1445,64.9236,64.9812,11664.0
2019-08-07 11:20:00,67.67,67.73,67.31,67.37,32337.0,64.9908,65.0484,64.6451,64.7027,32337.0
2019-08-07 11:25:00,67.39,67.58,67.39,67.55,31272.0,64.7219,64.9044,64.7219,64.8756,31272.0
2019-08-07 11:30:00,67.53,67.58,67.41,67.58,11181.0,64.8563,64.9044,64.7411,64.9044,11181.0
2019-08-07 11:35:00,67.61,67.61,67.45,67.49,14548.0,64.9332,64.9332,64.7795,64.8179,14548.0
2019-08-07 11:40:00,67.49,67.5,67.35,67.42,15778.0,64.8179,64.8275,64.6835,64.7507,15778.0
2019-08-07 11:45:00,67.47,67.52,67.34,67.47,6900.0,64.7987,64.8467,64.6739,64.7987,6900.0
2019-08-07 11:50:00,67.46,67.58,67.42,67.57,6750.0,64.7891,64.9044,64.7507,64.8948,6750.0
2019-08-07 11:55:00,67.6,67.74,67.57,67.64,8572.0,64.9236,65.058,64.8948,64.962,8572.0
2019-08-07 12:00:00,67.68,67.68,67.47,67.5,8933.0,65.0004,65.0004,64.7987,64.8275,8933.0
2019-08-07 12:05:00,67.52,67.52,67.4,67.42,4215.0,64.8467,64.8467,64.7315,64.7507,4215.0
2019-08-07 12:10:00,67.46,67.56,67.43,67.56,5635.0,64.7891,64.8852,64.7603,64.8852,5635.0
2019-08-07 12:15:00,67.56,67.68,67.55,67.6,7266.0,64.8852,65.0004,64.8756,64.9236,7266.0
2019-08-07 12:20:00,67.57,67.57,67.49,67.51,5955.0,64.8948,64.8948,64.8179,64.8371,5955.0
2019-08-07 12:25:00,67.52,67.72,67.49,67.72,6749.0,64.8467,65.0388,64.8179,65.0388,6749.0
2019-08-07 12:30:00,67.69,67.78,67.66,67.69,12315.0,65.01,65.0964,64.9812,65.01,12315.0
2019-08-07 12:35:00,67.67,67.69,67.63,67.65,3400.0,64.9908,65.01,64.9524,64.9716,3400.0
2019-08-07 12:40:00,67.65,67.74,67.63,67.71,5755.0,64.9716,65.058,64.9524,65.0292,5755.0
2019-08-07 12:45:00,67.71,67.73,67.64,67.65,4806.0,65.0292,65.0484,64.962,64.9716,4806.0
2019-08-07 12:50:00,67.67,67.78,67.65,67.73,4384.0,64.9908,65.0964,64.9716,65.0484,4384.0
2019-08-07 12:55:00,67.73,67.77,67.64,67.69,8481.0,65.0484,65.0868,64.962,65.01,8481.0
2019-08-07 13:00:00,67.7,67.73,67.63,67.66,6658.0,65.0196,65.0484,64.9524,64.9812,6658.0
2019-08-07 13:05:00,67.66,67.69,67.63,67.69,2985.0,64.9812,65.01,64.9524,65.01,2985.0
2019-08-07 13:10:00,67.7,67.7,67.58,67.63,9500.0,65.0196,65.0196,64.9044,64.9524,9500.0
2019-08-07 13:15:00,67.64,67.74,67.59,67.73,5891.0,64.962,65.058,64.914,65.0484,5891.0
2019-08-07 13:20:00,67.7,67.71,67.64,67.7,5546.0,65.0196,65.0292,64.962,65.0196,5546.0
2019-08-07 13:25:00,67.68,67.7,67.61,67.69,9168.0,65.0004,65.0196,64.9332,65.01,9168.0
2019-08-07 13:30:00,67.67,67.87,67.67,67.84,9851.0,64.9908,65.1829,64.9908,65.1541,9851.0
2019-08-07 13:35:00,67.84,67.97,67.84,67.94,5904.0,65.1541,65.2789,65.1541,65.2501,5904.0
2019-08-07 13:40:00,67.95,68.01,67.91,67.92,14105.0,65.2597,65.3173,65.2213,65.2309,14105.0
2019-08-07 13:45:00,67.89,67.9,67.85,67.85,13503.0,65.2021,65.2117,65.1637,65.1637,13503.0
2019-08-07 13:50:00,67.86,67.86,67.76,67.81,10392.0,65.1733,65.1733,65.0772,65.1253,10392.0
2019-08-07 13:55:00,67.79,67.79,67.67,67.69,11013.0,65.106,65.106,64.9908,65.01,11013.0
2019-08-07 14:00:00,67.68,67.77,67.68,67.75,5381.0,65.0004,65.0868,65.0004,65.0676,5381.0
2019-08-07 14:05:00,67.78,67.93,67.77,67.92,7185.0,65.0964,65.2405,65.0868,65.2309,7185.0
2019-08-07 14:10:00,67.92,67.94,67.77,67.77,20173.0,65.2309,65.2501,65.0868,65.0868,20173.0
2019-08-07 14:15:00,67.72,67.72,67.54,67.55,7581.0,65.0388,65.0388,64.8659,64.8756,7581.0
2019-08-07 14:20:00,67.57,67.63,67.51,67.53,7034.0,64.8948,64.9524,64.8371,64.8563,7034.0
2019-08-07 14:25:00,67.56,67.76,67.54,67.74,6195.0,64.8852,65.0772,64.8659,65.058,6195.0
2019-08-07 14:30:00,67.74,67.79,67.72,67.73,9299.0,65.058,65.106,65.0388,65.0484,9299.0
2019-08-07 14:35:00,67.73,67.78,67.7,67.73,9380.0,65.0484,65.0964,65.0196,65.0484,9380.0
2019-08-07 14:40:00,67.72,67.98,67.71,67.96,10300.0,65.0388,65.2885,65.0292,65.2693,10300.0
2019-08-07 14:45:00,67.95,68.01,67.91,67.91,8881.0,65.2597,65.3173,65.2213,65.2213,8881.0
2019-08-07 14:50:00,67.96,68.02,67.93,67.97,8006.0,65.2693,65.3269,65.2405,65.2789,8006.0
2019-08-07 14:55:00,67.97,68.06,67.93,68.05,10470.0,65.2789,65.3654,65.2405,65.3558,10470.0
2019-08-07 15:00:00,68.05,68.07,67.85,67.9,11172.0,65.3558,65.375,65.1637,65.2117,11172.0
2019-08-07 15:05:00,67.91,67.96,67.85,67.88,12554.0,65.2213,65.2693,65.1637,65.1925,12554.0
2019-08-07 15:10:00,67.87,67.9,67.84,67.86,9563.0,65.1829,65.2117,65.1541,65.1733,9563.0
2019-08-07 15:15:00,67.85,68.01,67.82,68.0,13563.0,65.1637,65.3173,65.1349,65.3077,13563.0
2019-08-07 15:20:00,68.0,68.04,67.97,68.03,11112.0,65.3077,65.3462,65.2789,65.3365,11112.0
2019-08-07 15:25:00,68.05,68.09,67.99,68.09,16964.0,65.3558,65.3942,65.2981,65.3942,16964.0
2019-08-07 15:30:00,68.09,68.17,68.08,68.13,23142.0,65.3942,65.471,65.3846,65.4326,23142.0
2019-08-07 15:35:00,68.12,68.27,68.07,68.26,26240.0,65.423,65.567,65.375,65.5574,26240.0
2019-08-07 15:40:00,68.25,68.26,68.06,68.13,31748.0,65.5478,65.5574,65.3654,65.4326,31748.0
2019-08-07 15:45:00,68.12,68.13,67.99,68.03,27810.0,65.423,65.4326,65.2981,65.3365,27810.0
2019-08-07 15:50:00,68.02,68.02,67.85,67.85,45705.0,65.3269,65.3269,65.1637,65.1637,45705.0
2019-08-07 15:55:00,67.88,68.11,67.86,67.97,120977.0,65.1925,65.4134,65.1733,65.2789,120977.0
2019-08-08 09:30:00,68.43,68.5,68.35,68.35,41081.0,65.7207,65.7879,65.6439,65.6439,41081.0
2019-08-08 09:35:00,68.39,68.44,68.2,68.42,16529.0,65.6823,65.7303,65.4998,65.7111,16529.0
2019-08-08 09:40:00,68.38,68.55,68.38,68.5,25017.0,65.6727,65.836,65.6727,65.7879,25017.0
2019-08-08 09:45:00,68.46,68.65,68.44,68.59,28793.0,65.7495,65.932,65.7303,65.8744,28793.0
2019-08-08 09:50:00,68.57,68.57,68.28,68.41,15732.0,65.8552,65.8552,65.5766,65.7015,15732.0
2019-08-08 09:55:00,68.39,68.47,68.25,68.35,16302.0,65.6823,65.7591,65.5478,65.6439,16302.0
2019-08-08 10:00:00,68.4,68.41,68.13,68.2,14558.0,65.6919,65.7015,65.4326,65.4998,14558.0
2019-08-08 10:05:00,68.22,68.26,68.1,68.23,10670.0,65.519,65.5574,65.4038,65.5286,10670.0
2019-08-08 10:10:00,68.21,68.21,68.1,68.13,14864.0,65.5094,65.5094,65.4038,65.4326,14864.0
2019-08-08 10:15:00,68.14,68.32,68.14,68.31,8632.0,65.4422,65.6151,65.4422,65.6055,8632.0
2019-08-08 10:20:00,68.3,68.37,68.22,68.35,22829.0,65.5959,65.6631,65.519,65.6439,22829.0
2019-08-08 10:25:00,68.35,68.53,68.35,68.37,24676.0,65.6439,65.8168,65.6439,65.6631,24676.0
2019-08-08 10:30:00,68.36,68.36,68.26,68.27,8123.0,65.6535,65.6535,65.5574,65.567,8123.0
2019-08-08 10:35:00,68.26,68.34,68.26,68.32,3410.0,65.5574,65.6343,65.5574,65.6151,3410.0
2019-08-08 10:40:00,68.31,68.38,68.28,68.32,7694.0,65.6055,65.6727,65.5766,65.6151,7694.0
2019-08-08 10:45:00,68.33,68.35,68.29,68.32,7169.0,65.6247,65.6439,65.5863,65.6151,7169.0
2019-08-08 10:50:00,68.3,68.3,68.25,68.28,4200.0,65.5959,65.5959,65.5478,65.5766,4200.0
2019-08-08 10:55:00,68.29,68.31,68.23,68.27,12222.0,65.5863,65.6055,65.5286,65.567,12222.0
2019-08-08 11:00:00,68.27,68.39,68.25,68.39,8457.0,65.567,65.6823,65.5478,65.6823,8457.0
2019-08-08 11:05:00,68.38,68.44,68.33,68.37,13044.0,65.6727,65.7303,65.6247,65.6631,13044.0
2019-08-08 11:10:00,68.37,68.46,68.36,68.39,11116.0,65.6631,65.7495,65.6535,65.6823,11116.0
2019-08-08 11:15:00,68.4,68.55,68.4,68.52,27540.0,65.6919,65.836,65.6919,65.8071,27540.0
2019-08-08 11:20:00,68.53,68.65,68.49,68.65,9960.0,65.8168,65.932,65.7783,65.932,9960.0
2019-08-08 11:25:00,68.64,68.65,68.57,68.6,22670.0,65.9224,65.932,65.8552,65.884,22670.0
2019-08-08 11:30:00,68.61,68.64,68.54,68.61,48121.0,65.8936,65.9224,65.8264,65.8936,48121.0
2019-08-08 11:35:00,68.6,68.76,68.6,68.74,12307.0,65.884,66.0376,65.884,66.0184,12307.0
2019-08-08 11:40:00,68.75,68.91,68.74,68.91,17421.0,66.028,66.1817,66.0184,66.1817,17421.0
2019-08-08 11:45:00,68.91,69.02,68.9,68.92,13695.0,66.1817,66.2874,66.1721,66.1913,13695.0
2019-08-08 11:50:00,68.9,68.92,68.78,68.8,9834.0,66.1721,66.1913,66.0569,66.0761,9834.0
2019-08-08 11:55:00,68.77,68.8,68.73,68.8,4354.0,66.0472,66.0761,66.0088,66.0761,4354.0
2019-08-08 12:00:00,68.83,68.84,68.73,68.75,3300.0,66.1049,66.1145,66.0088,66.028,3300.0
2019-08-08 12:05:00,68.74,68.85,68.7,68.83,13234.0,66.0184,66.1241,65.98,66.1049,13234.0
2019-08-08 12:10:00,68.82,68.85,68.78,68.78,4266.0,66.0953,66.1241,66.0569,66.0569,4266.0
2019-08-08 12:15:00,68.78,68.89,68.77,68.89,4001.0,66.0569,66.1625,66.0472,66.1625,4001.0
2019-08-08 12:20:00,68.91,68.92,68.85,68.86,6577.0,66.1817,66.1913,66.1241,66.1337,6577.0
2019-08-08 12:25:00,68.87,68.88,68.81,68.83,12813.0,66.1433,66.1529,66.0857,66.1049,12813.0
2019-08-08 12:30:00,68.82,68.92,68.82,68.91,7708.0,66.0953,66.1913,66.0953,66.1817,7708.0
2019-08-08 12:35:00,68.91,68.92,68.8,68.81,10658.0,66.1817,66.1913,66.0761,66.0857,10658.0
2019-08-08 12:40:00,68.82,68.91,68.8,68.91,14441.0,66.0953,66.1817,66.0761,66.1817,14441.0
2019-08-08 12:45:00,68.92,69.0,68.9,69.0,7104.0,66.1913,66.2681,66.1721,66.2681,7104.0
2019-08-08 12:50:00,69.0,69.06,69.0,69.04,9292.0,66.2681,66.3258,66.2681,66.3066,9292.0
2019-08-08 12:55:00,69.05,69.07,69.03,69.05,2598.0,66.3162,66.3354,66.297,66.3162,2598.0
2019-08-08 13:00:00,69.07,69.08,69.02,69.06,10706.0,66.3354,66.345,66.2874,66.3258,10706.0
2019-08-08 13:05:00,69.06,69.06,68.95,68.97,8017.0,66.3258,66.3258,66.2201,66.2393,8017.0
2019-08-08 13:10:00,68.99,69.03,68.97,68.98,6700.0,66.2585,66.297,66.2393,66.2489,6700.0
2019-08-08 13:15:00,68.98,69.01,68.91,68.95,15049.0,66.2489,66.2777,66.1817,66.2201,15049.0
2019-08-08 13:20:00,68.95,69.03,68.93,68.98,7041.0,66.2201,66.297,66.2009,66.2489,7041.0
2019-08-08 13:25:00,68.97,68.98,68.91,68.91,6594.0,66.2393,66.2489,66.1817,66.1817,6594.0
2019-08-08 13:30:00,68.92,69.0,68.92,68.98,8313.0,66.1913,66.2681,66.1913,66.2489,8313.0
2019-08-08 13:35:00,68.98,69.07,68.98,69.07,6584.0,66.2489,66.3354,66.2489,66.3354,6584.0
2019-08-08 13:40:00,69.08,69.18,69.08,69.17,11917.0,66.345,66.441,66.345,66.4314,11917.0
2019-08-08 13:45:00,69.17,69.24,69.13,69.24,10857.0,66.4314,66.4986,66.393,66.4986,10857.0
2019-08-08 13:50:00,69.22,69.38,69.22,69.36,19528.0,66.4794,66.6331,66.4794,66.6139,19528.0
2019-08-08 13:55:00,69.35,69.37,69.23,69.26,13942.0,66.6043,66.6235,66.489,66.5178,13942.0
2019-08-08 14:00:00,69.26,69.26,69.07,69.07,17149.0,66.5178,66.5178,66.3354,66.3354,17149.0
2019-08-08 14:05:00,69.07,69.08,69.0,69.01,51265.0,66.3354,66.345,66.2681,66.2777,51265.0
2019-08-08 14:10:00,69.01,69.14,69.0,69.14,20011.0,66.2777,66.4026,66.2681,66.4026,20011.0
2019-08-08 14:15:00,69.14,69.14,69.05,69.05,17710.0,66.4026,66.4026,66.3162,66.3162,17710.0
2019-08-08 14:20:00,69.04,69.15,69.03,69.11,28644.0,66.3066,66.4122,66.297,66.3738,28644.0
2019-08-08 14:25:00,69.12,69.12,69.05,69.07,9746.0,66.3834,66.3834,66.3162,66.3354,9746.0
2019-08-08 14:30:00,69.08,69.16,69.08,69.14,9715.0,66.345,66.4218,66.345,66.4026,9715.0
2019-08-08 14:35:00,69.12,69.19,69.12,69.18,10177.0,66.3834,66.4506,66.3834,66.441,10177.0
2019-08-08 14:40:00,69.2,69.3,69.19,69.26,12084.0,66.4602,66.5563,66.4506,66.5178,12084.0
2019-08-08 14:45:00,69.26,69.26,69.06,69.06,9948.0,66.5178,66.5178,66.3258,66.3258,9948.0
2019-08-08 14:50:00,69.08,69.25,69.08,69.22,11065.0,66.345,66.5082,66.345,66.4794,11065.0
2019-08-08 14:55:00,69.21,69.27,69.2,69.22,10851.0,66.4698,66.5275,66.4602,66.4794,10851.0
2019-08-08 15:00:00,69.22,69.31,69.21,69.26,9520.0,66.4794,66.5659,66.4698,66.5178,9520.0
2019-08-08 15:05:00,69.27,69.31,69.24,69.26,9764.0,66.5275,66.5659,66.4986,66.5178,9764.0
2019-08-08 15:10:00,69.24,69.27,69.1,69.11,13120.0,66.4986,66.5275,66.3642,66.3738,13120.0
2019-08-08 15:15:00,69.08,69.12,69.05,69.06,17292.0,66.345,66.3834,66.3162,66.3258,17292.0
2019-08-08 15:20:00,69.08,69.12,69.04,69.08,11543.0,66.345,66.3834,66.3066,66.345,11543.0
2019-08-08 15:25:00,69.1,69.14,69.04,69.12,12815.0,66.3642,66.4026,66.3066,66.3834,12815.0
2019-08-08 15:30:00,69.12,69.25,69.09,69.22,19966.0,66.3834,66.5082,66.3546,66.4794,19966.0
2019-08-08 15:35:00,69.22,69.36,69.22,69.33,24736.0,66.4794,66.6139,66.4794,66.5851,24736.0
2019-08-08 15:40:00,69.34,69.49,69.33,69.45,36303.0,66.5947,66.7387,66.5851,66.7003,36303.0
2019-08-08 15:45:00,69.47,69.51,69.38,69.41,37434.0,66.7195,66.7579,66.6331,66.6619,37434.0
2019-08-08 15:50:00,69.42,69.5,69.39,69.44,73071.0,66.6715,66.7483,66.6427,66.6907,73071.0
2019-08-08 15:55:00,69.44,69.51,69.38,69.5,145304.0,66.6907,66.7579,66.6331,66.7483,145304.0
2019-08-09 09:30:00,68.94,68.94,68.01,68.02,65283.0,66.2105,66.2105,65.3173,65.3269,65283.0
2019-08-09 09:35:00,68.02,68.33,67.82,68.04,94213.0,65.3269,65.6247,65.1349,65.3462,94213.0
2019-08-09 09:40:00,68.05,68.61,68.04,68.56,15777.0,65.3558,65.8936,65.3462,65.8456,15777.0
2019-08-09 09:45:00,68.5,68.66,68.46,68.66,31385.0,65.7879,65.9416,65.7495,65.9416,31385.0
2019-08-09 09:50:00,68.63,68.73,68.46,68.67,15760.0,65.9128,66.0088,65.7495,65.9512,15760.0
2019-08-09 09:55:00,68.68,68.75,68.42,68.42,32648.0,65.9608,66.028,65.7111,65.7111,32648.0
2019-08-09 10:00:00,68.47,68.54,68.45,68.46,11388.0,65.7591,65.8264,65.7399,65.7495,11388.0
2019-08-09 10:05:00,68.45,68.53,68.13,68.13,12033.0,65.7399,65.8168,65.4326,65.4326,12033.0
2019-08-09 10:10:00,68.15,68.39,68.14,68.35,10268.0,65.4518,65.6823,65.4422,65.6439,10268.0
2019-08-09 10:15:00,68.34,68.42,68.27,68.3,10314.0,65.6343,65.7111,65.567,65.5959,10314.0
2019-08-09 10:20:00,68.3,68.33,68.21,68.31,17157.0,65.5959,65.6247,65.5094,65.6055,17157.0
2019-08-09 10:25:00,68.32,68.55,68.31,68.53,23068.0,65.6151,65.836,65.6055,65.8168,23068.0
2019-08-09 10:30:00,68.5,68.58,68.39,68.42,18729.0,65.7879,65.8648,65.6823,65.7111,18729.0
2019-08-09 10:35:00,68.41,68.66,68.41,68.52,37903.0,65.7015,65.9416,65.7015,65.8071,37903.0
2019-08-09 10:40:00,68.52,68.6,68.52,68.58,12758.0,65.8071,65.884,65.8071,65.8648,12758.0
2019-08-09 10:45:00,68.57,68.69,68.54,68.69,14619.0,65.8552,65.9704,65.8264,65.9704,14619.0
2019-08-09 10:50:00,68.69,68.86,68.69,68.81,18948.0,65.9704,66.1337,65.9704,66.0857,18948.0
2019-08-09 10:55:00,68.81,68.88,68.79,68.84,27456.0,66.0857,66.1529,66.0665,66.1145,27456.0
2019-08-09 11:00:00,68.84,68.9,68.75,68.79,25388.0,66.1145,66.1721,66.028,66.0665,25388.0
2019-08-09 11:05:00,68.78,68.83,68.74,68.8,18668.0,66.0569,66.1049,66.0184,66.0761,18668.0
2019-08-09 11:10:00,68.79,68.82,68.77,68.8,24369.0,66.0665,66.0953,66.0472,66.0761,24369.0
2019-08-09 11:15:00,68.8,68.8,68.65,68.65,20671.0,66.0761,66.0761,65.932,65.932,20671.0
2019-08-09 11:20:00,68.64,68.66,68.53,68.54,12181.0,65.9224,65.9416,65.8168,65.8264,12181.0
2019-08-09 11:25:00,68.53,68.59,68.44,68.46,9586.0,65.8168,65.8744,65.7303,65.7495,9586.0
2019-08-09 11:30:00,68.45,68.49,68.43,68.46,7000.0,65.7399,65.7783,65.7207,65.7495,7000.0
2019-08-09 11:35:00,68.45,68.45,68.27,68.3,8595.0,65.7399,65.7399,65.567,65.5959,8595.0
2019-08-09 11:40:00,68.29,68.33,68.26,68.3,6768.0,65.5863,65.6247,65.5574,65.5959,6768.0
2019-08-09 11:45:00,68.27,68.28,68.19,68.25,17970.0,65.567,65.5766,65.4902,65.5478,17970.0
2019-08-09 11:50:00,68.25,68.26,68.13,68.13,16185.0,65.5478,65.5574,65.4326,65.4326,16185.0
2019-08-09 11:55:00,68.12,68.22,68.09,68.19,9171.0,65.423,65.519,65.3942,65.4902,9171.0
2019-08-09 12:00:00,68.2,68.37,68.19,68.32,9600.0,65.4998,65.6631,65.4902,65.6151,9600.0
2019-08-09 12:05:00,68.32,68.35,68.29,68.29,6553.0,65.6151,65.6439,65.5863,65.5863,6553.0
2019-08-09 12:10:00,68.29,68.33,68.25,68.3,8421.0,65.5863,65.6247,65.5478,65.5959,8421.0
2019-08-09 12:15:00,68.28,68.28,68.13,68.13,8642.0,65.5766,65.5766,65.4326,65.4326,8642.0
2019-08-09 12:20:00,68.15,68.2,68.12,68.18,8630.0,65.4518,65.4998,65.423,65.4806,8630.0
2019-08-09 12:25:00,68.17,68.21,68.11,68.17,5800.0,65.471,65.5094,65.4134,65.471,5800.0
2019-08-09 12:30:00,68.18,68.19,68.12,68.19,6192.0,65.4806,65.4902,65.423,65.4902,6192.0
2019-08-09 12:35:00,68.19,68.19,68.1,68.18,9018.0,65.4902,65.4902,65.4038,65.4806,9018.0
2019-08-09 12:40:00,68.19,68.28,68.18,68.23,5946.0,65.4902,65.5766,65.4806,65.5286,5946.0
2019-08-09 12:45:00,68.24,68.31,68.23,68.3,5005.0,65.5382,65.6055,65.5286,65.5959,5005.0
2019-08-09 12:50:00,68.33,68.56,68.26,68.56,12086.0,65.6247,65.8456,65.5574,65.8456,12086.0
2019-08-09 12:55:00,68.6,68.7,68.39,68.39,9286.0,65.884,65.98,65.6823,65.6823,9286.0
2019-08-09 13:00:00,68.38,68.42,68.31,68.35,8288.0,65.6727,65.7111,65.6055,65.6439,8288.0
2019-08-09 13:05:00,68.35,68.38,68.29,68.38,6124.0,65.6439,65.6727,65.5863,65.6727,6124.0
2019-08-09 13:10:00,68.38,68.5,68.36,68.43,10034.0,65.6727,65.7879,65.6535,65.7207,10034.0
2019-08-09 13:15:00,68.42,68.47,68.36,68.44,11641.0,65.7111,65.7591,65.6535,65.7303,11641.0
2019-08-09 13:20:00,68.44,68.52,68.43,68.45,8183.0,65.7303,65.8071,65.7207,65.7399,8183.0
2019-08-09 13:25:00,68.45,68.58,68.43,68.57,8916.0,65.7399,65.8648,65.7207,65.8552,8916.0
2019-08-09 13:30:00,68.57,68.68,68.56,68.66,11188.0,65.8552,65.9608,65.8456,65.9416,11188.0
2019-08-09 13:35:00,68.65,68.74,68.65,68.71,12448.0,65.932,66.0184,65.932,65.9896,12448.0
2019-08-09 13:40:00,68.72,68.76,68.7,68.7,6848.0,65.9992,66.0376,65.98,65.98,6848.0
2019-08-09 13:45:00,68.72,68.72,68.58,68.63,5362.0,65.9992,65.9992,65.8648,65.9128,5362.0
2019-08-09 13:50:00,68.64,68.65,68.56,68.58,7327.0,65.9224,65.932,65.8456,65.8648,7327.0
2019-08-09 13:55:00,68.58,68.6,68.54,68.56,9175.0,65.8648,65.884,65.8264,65.8456,9175.0
2019-08-09 14:00:00,68.56,68.62,68.52,68.62,7916.0,65.8456,65.9032,65.8071,65.9032,7916.0
2019-08-09 14:05:00,68.64,68.7,68.59,68.61,12009.0,65.9224,65.98,65.8744,65.8936,12009.0
2019-08-09 14:10:00,68.62,68.63,68.56,68.57,7050.0,65.9032,65.9128,65.8456,65.8552,7050.0
2019-08-09 14:15:00,68.57,68.6,68.56,68.59,7314.0,65.8552,65.884,65.8456,65.8744,7314.0
2019-08-09 14:20:00,68.58,68.67,68.56,68.67,6292.0,65.8648,65.9512,65.8456,65.9512,6292.0
2019-08-09 14:25:00,68.68,68.72,68.59,68.6,8592.0,65.9608,65.9992,65.8744,65.884,8592.0
2019-08-09 14:30:00,68.6,68.7,68.59,68.65,11212.0,65.884,65.98,65.8744,65.932,11212.0
2019-08-09 14:35:00,68.66,68.66,68.54,68.61,13215.0,65.9416,65.9416,65.8264,65.8936,13215.0
2019-08-09 14:40:00,68.59,68.65,68.59,68.64,6351.0,65.8744,65.932,65.8744,65.9224,6351.0
2019-08-09 14:45:00,68.66,68.68,68.59,68.63,9130.0,65.9416,65.9608,65.8744,65.9128,9130.0
2019-08-09 14:50:00,68.6,68.63,68.59,68.61,15110.0,65.884,65.9128,65.8744,65.8936,15110.0
2019-08-09 14:55:00,68.61,68.69,68.6,68.64,12245.0,65.8936,65.9704,65.884,65.9224,12245.0
2019-08-09 15:00:00,68.65,68.77,68.61,68.76,8873.0,65.932,66.0472,65.8936,66.0376,8873.0
2019-08-09 15:05:00,68.76,68.9,68.74,68.87,13429.0,66.0376,66.1721,66.0184,66.1433,13429.0
2019-08-09 15:10:00,68.86,68.89,68.84,68.85,11363.0,66.1337,66.1625,66.1145,66.1241,11363.0
2019-08-09 15:15:00,68.84,68.85,68.72,68.76,18756.0,66.1145,66.1241,65.9992,66.0376,18756.0
2019-08-09 15:20:00,68.75,68.76,68.68,68.72,13705.0,66.028,66.0376,65.9608,65.9992,13705.0
2019-08-09 15:25:00,68.74,68.76,68.68,68.74,12477.0,66.0184,66.0376,65.9608,66.0184,12477.0
2019-08-09 15:30:00,68.73,68.9,68.73,68.85,18941.0,66.0088,66.1721,66.0088,66.1241,18941.0
2019-08-09 15:35:00,68.86,68.94,68.82,68.89,20342.0,66.1337,66.2105,66.0953,66.1625,20342.0
2019-08-09 15:40:00,68.89,68.89,68.79,68.81,19432.0,66.1625,66.1625,66.0665,66.0857,19432.0
2019-08-09 15:45:00,68.81,68.82,68.73,68.74,28014.0,66.0857,66.0953,66.0088,66.0184,28014.0
2019-08-09 15:50:00,68.74,68.76,68.61,68.66,43076.0,66.0184,66.0376,65.8936,65.9416,43076.0
2019-08-09 15:55:00,68.65,68.7,68.56,68.64,92396.0,65.932,65.98,65.8456,65.9224,92396.0
2019-08-12 09:30:00,68.22,68.38,67.79,67.97,40533.0,65.519,65.6727,65.106,65.2789,40533.0
2019-08-12 09:35:00,68.01,68.06,67.79,67.91,17782.0,65.3173,65.3654,65.106,65.2213,17782.0
2019-08-12 09:40:00,67.92,68.11,67.89,68.03,66124.0,65.2309,65.4134,65.2021,65.3365,66124.0
2019-08-12 09:45:00,68.0,68.12,67.88,67.89,22462.0,65.3077,65.423,65.1925,65.2021,22462.0
2019-08-12 09:50:00,67.89,67.96,67.78,67.78,11128.0,65.2021,65.2693,65.0964,65.0964,11128.0
2019-08-12 09:55:00,67.77,67.82,67.73,67.77,12906.0,65.0868,65.1349,65.0484,65.0868,12906.0
2019-08-12 10:00:00,67.79,67.92,67.65,67.65,13836.0,65.106,65.2309,64.9716,64.9716,13836.0
2019-08-12 10:05:00,67.63,67.63,67.47,67.57,14833.0,64.9524,64.9524,64.7987,64.8948,14833.0
2019-08-12 10:10:00,67.6,67.8,67.59,67.79,12597.0,64.9236,65.1157,64.914,65.106,12597.0
2019-08-12 10:15:00,67.82,67.88,67.73,67.81,14526.0,65.1349,65.1925,65.0484,65.1253,14526.0
2019-08-12 10:20:00,67.83,67.97,67.77,67.9,12736.0,65.1445,65.2789,65.0868,65.2117,12736.0
2019-08-12 10:25:00,67.91,68.01,67.74,67.74,13605.0,65.2213,65.3173,65.058,65.058,13605.0
2019-08-12 10:30:00,67.75,67.81,67.72,67.73,13023.0,65.0676,65.1253,65.0388,65.0484,13023.0
2019-08-12 10:35:00,67.74,67.76,67.7,67.74,15137.0,65.058,65.0772,65.0196,65.058,15137.0
2019-08-12 10:40:00,67.74,67.77,67.54,67.6,13112.0,65.058,65.0868,64.8659,64.9236,13112.0
2019-08-12 10:45:00,67.62,67.62,67.45,67.62,21162.0,64.9428,64.9428,64.7795,64.9428,21162.0
2019-08-12 10:50:00,67.62,67.67,67.59,67.67,12354.0,64.9428,64.9908,64.914,64.9908,12354.0
2019-08-12 10:55:00,67.7,67.73,67.58,67.59,20496.0,65.0196,65.0484,64.9044,64.914,20496.0
2019-08-12 11:00:00,67.61,67.61,67.47,67.5,17255.0,64.9332,64.9332,64.7987,64.8275,17255.0
2019-08-12 11:05:00,67.49,67.56,67.47,67.49,10045.0,64.8179,64.8852,64.7987,64.8179,10045.0
2019-08-12 11:10:00,67.47,67.48,67.36,67.37,12927.0,64.7987,64.8083,64.6931,64.7027,12927.0
2019-08-12 11:15:00,67.37,67.49,67.36,67.47,8761.0,64.7027,64.8179,64.6931,64.7987,8761.0
2019-08-12 11:20:00,67.48,67.63,67.47,67.61,24706.0,64.8083,64.9524,64.7987,64.9332,24706.0
2019-08-12 11:25:00,67.59,67.77,67.59,67.77,13957.0,64.914,65.0868,64.914,65.0868,13957.0
2019-08-12 11:30:00,67.75,67.8,67.54,67.57,8737.0,65.0676,65.1157,64.8659,64.8948,8737.0
2019-08-12 11:35:00,67.57,67.66,67.56,67.59,6717.0,64.8948,64.9812,64.8852,64.914,6717.0
2019-08-12 11:40:00,67.56,67.65,67.52,67.64,25596.0,64.8852,64.9716,64.8467,64.962,25596.0
2019-08-12 11:45:00,67.65,67.67,67.61,67.67,9133.0,64.9716,64.9908,64.9332,64.9908,9133.0
2019-08-12 11:50:00,67.67,67.7,67.66,67.68,4940.0,64.9908,65.0196,64.9812,65.0004,4940.0
2019-08-12 11:55:00,67.69,67.71,67.6,67.61,8366.0,65.01,65.0292,64.9236,64.9332,8366.0
2019-08-12 12:00:00,67.59,67.59,67.46,67.49,14416.0,64.914,64.914,64.7891,64.8179,14416.0
2019-08-12 12:05:00,67.48,67.61,67.48,67.61,20579.0,64.8083,64.9332,64.8083,64.9332,20579.0
2019-08-12 12:10:00,67.61,67.66,67.59,67.59,22144.0,64.9332,64.9812,64.914,64.914,22144.0
2019-08-12 12:15:00,67.6,67.63,67.52,67.63,13140.0,64.9236,64.9524,64.8467,64.9524,13140.0
2019-08-12 12:20:00,67.65,67.66,67.59,67.59,9552.0,64.9716,64.9812,64.914,64.914,9552.0
2019-08-12 12:25:00,67.59,67.62,67.57,67.6,11392.0,64.914,64.9428,64.8948,64.9236,11392.0
2019-08-12 12:30:00,67.6,67.63,67.58,67.6,10314.0,64.9236,64.9524,64.9044,64.9236,10314.0
2019-08-12 12:35:00,67.59,67.66,67.59,67.61,4911.0,64.914,64.9812,64.914,64.9332,4911.0
2019-08-12 12:40:00,67.6,67.6,67.48,67.49,9014.0,64.9236,64.9236,64.8083,64.8179,9014.0
2019-08-12 12:45:00,67.48,67.48,67.4,67.41,9100.0,64.8083,64.8083,64.7315,64.7411,9100.0
2019-08-12 12:50:00,67.41,67.45,67.34,67.35,13114.0,64.7411,64.7795,64.6739,64.6835,13114.0
2019-08-12 12:55:00,67.35,67.35,67.26,67.27,25415.0,64.6835,64.6835,64.597,64.6066,25415.0
2019-08-12 13:00:00,67.26,67.3,67.22,67.29,12052.0,64.597,64.6354,64.5586,64.6258,12052.0
2019-08-12 13:05:00,67.3,67.37,67.27,67.33,11607.0,64.6354,64.7027,64.6066,64.6643,11607.0
2019-08-12 13:10:00,67.34,67.41,67.3,67.41,9700.0,64.6739,64.7411,64.6354,64.7411,9700.0
2019-08-12 13:15:00,67.4,67.4,67.24,67.25,12532.0,64.7315,64.7315,64.5778,64.5874,12532.0
2019-08-12 13:20:00,67.25,67.28,67.2,67.21,14873.0,64.5874,64.6162,64.5394,64.549,14873.0
2019-08-12 13:25:00,67.21,67.29,67.19,67.24,17281.0,64.549,64.6258,64.5298,64.5778,17281.0
2019-08-12 13:30:00,67.25,67.26,67.18,67.22,9313.0,64.5874,64.597,64.5202,64.5586,9313.0
2019-08-12 13:35:00,67.22,67.23,67.15,67.17,17277.0,64.5586,64.5682,64.4914,64.5106,17277.0
2019-08-12 13:40:00,67.17,67.19,67.06,67.08,13623.0,64.5106,64.5298,64.405,64.4242,13623.0
2019-08-12 13:45:00,67.06,67.07,67.0,67.03,14524.0,64.405,64.4146,64.3473,64.3761,14524.0
2019-08-12 13:50:00,67.03,67.03,66.91,67.03,13887.0,64.3761,64.3761,64.2609,64.3761,13887.0
2019-08-12 13:55:00,67.02,67.1,66.96,67.06,15206.0,64.3665,64.4434,64.3089,64.405,15206.0
2019-08-12 14:00:00,67.06,67.17,67.02,67.16,10086.0,64.405,64.5106,64.3665,64.501,10086.0
2019-08-12 14:05:00,67.16,67.16,67.04,67.13,11472.0,64.501,64.501,64.3857,64.4722,11472.0
2019-08-12 14:10:00,67.12,67.15,67.09,67.09,17242.0,64.4626,64.4914,64.4338,64.4338,17242.0
2019-08-12 14:15:00,67.11,67.11,66.95,66.95,7295.0,64.453,64.453,64.2993,64.2993,7295.0
2019-08-12 14:20:00,66.96,66.99,66.93,66.98,11410.0,64.3089,64.3377,64.2801,64.3281,11410.0
2019-08-12 14:25:00,66.98,66.99,66.96,66.97,8161.0,64.3281,64.3377,64.3089,64.3185,8161.0
2019-08-12 14:30:00,66.98,67.01,66.96,66.97,11228.0,64.3281,64.3569,64.3089,64.3185,11228.0
2019-08-12 14:35:00,66.99,67.0,66.85,66.85,13649.0,64.3377,64.3473,64.2033,64.2033,13649.0
2019-08-12 14:40:00,66.85,66.85,66.66,66.69,19216.0,64.2033,64.2033,64.0208,64.0496,19216.0
2019-08-12 14:45:00,66.69,66.71,66.63,66.63,18264.0,64.0496,64.0688,63.992,63.992,18264.0
2019-08-12 14:50:00,66.63,66.63,66.56,66.57,49146.0,63.992,63.992,63.9247,63.9344,49146.0
2019-08-12 14:55:00,66.6,66.6,66.5,66.58,23471.0,63.9632,63.9632,63.8671,63.944,23471.0
2019-08-12 15:00:00,66.57,66.74,66.56,66.7,24207.0,63.9344,64.0976,63.9247,64.0592,24207.0
2019-08-12 15:05:00,66.7,66.75,66.63,66.71,19111.0,64.0592,64.1072,63.992,64.0688,19111.0
2019-08-12 15:10:00,66.7,66.7,66.63,66.65,29433.0,64.0592,64.0592,63.992,64.0112,29433.0
2019-08-12 15:15:00,66.65,66.8,66.64,66.77,24609.0,64.0112,64.1552,64.0016,64.1264,24609.0
2019-08-12 15:20:00,66.76,66.77,66.67,66.69,9486.0,64.1168,64.1264,64.0304,64.0496,9486.0
2019-08-12 15:25:00,66.69,66.75,66.65,66.75,9302.0,64.0496,64.1072,64.0112,64.1072,9302.0
2019-08-12 15:30:00,66.76,66.79,66.69,66.71,3937.0,64.1168,64.1456,64.0496,64.0688,3937.0
2019-08-12 15:35:00,66.76,66.76,66.67,66.69,1300.0,64.1168,64.1168,64.0304,64.0496,1300.0
2019-08-12 15:40:00,66.64,66.69,66.61,66.69,8270.0,64.0016,64.0496,63.9728,64.0496,8270.0
2019-08-12 15:45:00,66.69,66.73,66.64,66.65,20492.0,64.0496,64.088,64.0016,64.0112,20492.0
2019-08-12 15:50:00,66.65,66.7,66.63,66.7,49226.0,64.0112,64.0592,63.992,64.0592,49226.0
2019-08-12 15:55:00,66.7,66.7,66.62,66.62,57906.0,64.0592,64.0592,63.9824,63.9824,57906.0
2019-08-13 09:30:00,66.91,66.91,66.5,66.55,74658.0,64.2609,64.2609,63.8671,63.9151,74658.0
2019-08-13 09:35:00,66.55,67.19,66.53,67.16,37254.0,63.9151,64.5298,63.8959,64.501,37254.0
2019-08-13 09:40:00,67.2,67.27,66.96,67.18,20046.0,64.5394,64.6066,64.3089,64.5202,20046.0
2019-08-13 09:45:00,67.2,67.79,67.17,67.59,36964.0,64.5394,65.106,64.5106,64.914,36964.0
2019-08-13 09:50:00,67.59,67.59,67.39,67.52,29296.0,64.914,64.914,64.7219,64.8467,29296.0
2019-08-13 09:55:00,67.5,67.7,67.36,67.52,24923.0,64.8275,65.0196,64.6931,64.8467,24923.0
2019-08-13 10:00:00,67.56,67.7,67.5,67.54,36568.0,64.8852,65.0196,64.8275,64.8659,36568.0
2019-08-13 10:05:00,67.55,67.8,67.5,67.75,33903.0,64.8756,65.1157,64.8275,65.0676,33903.0
2019-08-13 10:10:00,67.74,68.0,67.72,68.0,36878.0,65.058,65.3077,65.0388,65.3077,36878.0
2019-08-13 10:15:00,68.02,68.26,67.91,68.26,44303.0,65.3269,65.5574,65.2213,65.5574,44303.0
2019-08-13 10:20:00,68.28,68.38,68.12,68.31,134741.0,65.5766,65.6727,65.423,65.6055,134741.0
2019-08-13 10:25:00,68.32,68.78,68.32,68.61,40142.0,65.6151,66.0569,65.6151,65.8936,40142.0
2019-08-13 10:30:00,68.61,68.61,68.36,68.4,41907.0,65.8936,65.8936,65.6535,65.6919,41907.0
2019-08-13 10:35:00,68.38,68.4,68.16,68.16,16249.0,65.6727,65.6919,65.4614,65.4614,16249.0
2019-08-13 10:40:00,68.17,68.17,68.04,68.08,23570.0,65.471,65.471,65.3462,65.3846,23570.0
2019-08-13 10:45:00,68.08,68.14,68.01,68.03,21030.0,65.3846,65.4422,65.3173,65.3365,21030.0
2019-08-13 10:50:00,68.03,68.09,67.96,68.04,25395.0,65.3365,65.3942,65.2693,65.3462,25395.0
2019-08-13 10:55:00,68.05,68.08,67.93,67.97,11686.0,65.3558,65.3846,65.2405,65.2789,11686.0
2019-08-13 11:00:00,67.94,67.98,67.83,67.89,12010.0,65.2501,65.2885,65.1445,65.2021,12010.0
2019-08-13 11:05:00,67.89,67.94,67.81,67.9,31840.0,65.2021,65.2501,65.1253,65.2117,31840.0
2019-08-13 11:10:00,67.91,67.94,67.83,67.86,26186.0,65.2213,65.2501,65.1445,65.1733,26186.0
2019-08-13 11:15:00,67.85,67.88,67.58,67.58,27149.0,65.1637,65.1925,64.9044,64.9044,27149.0
2019-08-13 11:20:00,67.58,67.68,67.55,67.55,36363.0,64.9044,65.0004,64.8756,64.8756,36363.0
2019-08-13 11:25:00,67.53,67.72,67.51,67.7,22653.0,64.8563,65.0388,64.8371,65.0196,22653.0
2019-08-13 11:30:00,67.7,67.77,67.62,67.7,20367.0,65.0196,65.0868,64.9428,65.0196,20367.0
2019-08-13 11:35:00,67.7,68.08,67.7,68.08,45908.0,65.0196,65.3846,65.0196,65.3846,45908.0
2019-08-13 11:40:00,68.09,68.2,68.06,68.2,23637.0,65.3942,65.4998,65.3654,65.4998,23637.0
2019-08-13 11:45:00,68.2,68.27,68.03,68.03,25700.0,65.4998,65.567,65.3365,65.3365,25700.0
2019-08-13 11:50:00,68.05,68.06,67.96,68.05,5604.0,65.3558,65.3654,65.2693,65.3558,5604.0
2019-08-13 11:55:00,68.05,68.06,67.93,67.99,13936.0,65.3558,65.3654,65.2405,65.2981,13936.0
2019-08-13 12:00:00,68.0,68.06,67.92,68.02,15210.0,65.3077,65.3654,65.2309,65.3269,15210.0
2019-08-13 12:05:00,68.01,68.11,67.99,68.05,10817.0,65.3173,65.4134,65.2981,65.3558,10817.0
2019-08-13 12:10:00,68.05,68.1,67.98,68.01,16223.0,65.3558,65.4038,65.2885,65.3173,16223.0
2019-08-13 12:15:00,68.02,68.12,68.02,68.07,13605.0,65.3269,65.423,65.3269,65.375,13605.0
2019-08-13 12:20:00,68.07,68.15,68.06,68.09,10101.0,65.375,65.4518,65.3654,65.3942,10101.0
2019-08-13 12:25:00,68.08,68.13,68.04,68.07,10442.0,65.3846,65.4326,65.3462,65.375,10442.0
2019-08-13 12:30:00,68.06,68.06,67.95,67.97,10729.0,65.3654,65.3654,65.2597,65.2789,10729.0
2019-08-13 12:35:00,67.97,67.99,67.93,67.93,7810.0,65.2789,65.2981,65.2405,65.2405,7810.0
2019-08-13 12:40:00,67.95,67.95,67.83,67.87,7594.0,65.2597,65.2597,65.1445,65.1829,7594.0
2019-08-13 12:45:00,67.88,67.9,67.84,67.85,16175.0,65.1925,65.2117,65.1541,65.1637,16175.0
2019-08-13 12:50:00,67.85,67.98,67.85,67.93,26157.0,65.1637,65.2885,65.1637,65.2405,26157.0
2019-08-13 12:55:00,67.91,67.93,67.78,67.78,10233.0,65.2213,65.2405,65.0964,65.0964,10233.0
2019-08-13 13:00:00,67.78,67.88,67.63,67.88,13184.0,65.0964,65.1925,64.9524,65.1925,13184.0
2019-08-13 13:05:00,67.87,67.96,67.87,67.95,11963.0,65.1829,65.2693,65.1829,65.2597,11963.0
2019-08-13 13:10:00,67.97,68.05,67.97,68.05,7454.0,65.2789,65.3558,65.2789,65.3558,7454.0
2019-08-13 13:15:00,68.07,68.07,67.75,67.85,9519.0,65.375,65.375,65.0676,65.1637,9519.0
2019-08-13 13:20:00,67.8,67.84,67.73,67.79,12515.0,65.1157,65.1541,65.0484,65.106,12515.0
2019-08-13 13:25:00,67.79,67.81,67.68,67.79,8564.0,65.106,65.1253,65.0004,65.106,8564.0
2019-08-13 13:30:00,67.78,67.81,67.72,67.78,7978.0,65.0964,65.1253,65.0388,65.0964,7978.0
2019-08-13 13:35:00,67.8,67.86,67.79,67.79,7138.0,65.1157,65.1733,65.106,65.106,7138.0
2019-08-13 13:40:00,67.8,67.82,67.72,67.73,11741.0,65.1157,65.1349,65.0388,65.0484,11741.0
2019-08-13 13:45:00,67.73,67.77,67.71,67.71,10863.0,65.0484,65.0868,65.0292,65.0292,10863.0
2019-08-13 13:50:00,67.72,67.77,67.71,67.77,10578.0,65.0388,65.0868,65.0292,65.0868,10578.0
2019-08-13 13:55:00,67.75,67.85,67.75,67.83,7631.0,65.0676,65.1637,65.0676,65.1445,7631.0
2019-08-13 14:00:00,67.84,67.89,67.81,67.89,6947.0,65.1541,65.2021,65.1253,65.2021,6947.0
2019-08-13 14:05:00,67.89,67.96,67.89,67.95,8931.0,65.2021,65.2693,65.2021,65.2597,8931.0
2019-08-13 14:10:00,67.95,67.99,67.89,67.91,9325.0,65.2597,65.2981,65.2021,65.2213,9325.0
2019-08-13 14:15:00,67.92,67.96,67.89,67.9,6124.0,65.2309,65.2693,65.2021,65.2117,6124.0
2019-08-13 14:20:00,67.9,67.94,67.9,67.94,11480.0,65.2117,65.2501,65.2117,65.2501,11480.0
2019-08-13 14:25:00,67.95,68.04,67.94,68.04,9921.0,65.2597,65.3462,65.2501,65.3462,9921.0
2019-08-13 14:30:00,68.04,68.05,68.01,68.05,14850.0,65.3462,65.3558,65.3173,65.3558,14850.0
2019-08-13 14:35:00,68.05,68.09,67.99,68.09,8972.0,65.3558,65.3942,65.2981,65.3942,8972.0
2019-08-13 14:40:00,68.08,68.14,68.05,68.11,12765.0,65.3846,65.4422,65.3558,65.4134,12765.0
2019-08-13 14:45:00,68.11,68.12,68.05,68.07,11402.0,65.4134,65.423,65.3558,65.375,11402.0
2019-08-13 14:50:00,68.08,68.14,68.07,68.11,10473.0,65.3846,65.4422,65.375,65.4134,10473.0
2019-08-13 14:55:00,68.08,68.08,67.99,68.02,20300.0,65.3846,65.3846,65.2981,65.3269,20300.0
2019-08-13 15:00:00,68.01,68.02,67.96,67.96,9277.0,65.3173,65.3269,65.2693,65.2693,9277.0
2019-08-13 15:05:00,67.96,67.97,67.9,67.92,29037.0,65.2693,65.2789,65.2117,65.2309,29037.0
2019-08-13 15:10:00,67.95,68.0,67.94,68.0,9587.0,65.2597,65.3077,65.2501,65.3077,9587.0
2019-08-13 15:15:00,68.0,68.03,67.98,68.03,10513.0,65.3077,65.3365,65.2885,65.3365,10513.0
2019-08-13 15:20:00,68.03,68.04,67.98,68.0,84758.0,65.3365,65.3462,65.2885,65.3077,84758.0
2019-08-13 15:25:00,68.01,68.01,67.95,67.98,16173.0,65.3173,65.3173,65.2597,65.2885,16173.0
2019-08-13 15:30:00,67.97,67.97,67.79,67.8,47801.0,65.2789,65.2789,65.106,65.1157,47801.0
2019-08-13 15:35:00,67.81,67.83,67.72,67.73,78204.0,65.1253,65.1445,65.0388,65.0484,78204.0
2019-08-13 15:40:00,67.73,67.77,67.72,67.73,49065.0,65.0484,65.0868,65.0388,65.0484,49065.0
2019-08-13 15:45:00,67.73,67.73,67.62,67.7,102140.0,65.0484,65.0484,64.9428,65.0196,102140.0
2019-08-13 15:50:00,67.7,67.79,67.62,67.78,103153.0,65.0196,65.106,64.9428,65.0964,103153.0
2019-08-13 15:55:00,67.78,67.79,67.56,67.65,208495.0,65.0964,65.106,64.8852,64.9716,208495.0
2019-08-14 09:30:00,66.58,66.58,66.47,66.57,300.0,63.944,63.944,63.8383,63.9344,300.0
2019-08-14 09:35:00,66.64,66.77,66.56,66.67,88682.0,64.0016,64.1264,63.9247,64.0304,88682.0
2019-08-14 09:40:00,66.67,66.88,66.61,66.88,17538.0,64.0304,64.2321,63.9728,64.2321,17538.0
2019-08-14 09:45:00,66.9,66.9,66.49,66.56,47585.0,64.2513,64.2513,63.8575,63.9247,47585.0
2019-08-14 09:50:00,66.56,66.78,66.5,66.7,26715.0,63.9247,64.136,63.8671,64.0592,26715.0
2019-08-14 09:55:00,66.72,66.72,66.5,66.54,38637.0,64.0784,64.0784,63.8671,63.9055,38637.0
2019-08-14 10:00:00,66.54,66.55,66.3,66.36,27949.0,63.9055,63.9151,63.675,63.7327,27949.0
2019-08-14 10:05:00,66.38,66.52,66.32,66.51,24510.0,63.7519,63.8863,63.6942,63.8767,24510.0
2019-08-14 10:10:00,66.49,66.5,66.37,66.45,22506.0,63.8575,63.8671,63.7423,63.8191,22506.0
2019-08-14 10:15:00,66.45,66.53,66.43,66.44,27458.0,63.8191,63.8959,63.7999,63.8095,27458.0
2019-08-14 10:20:00,66.44,66.6,66.43,66.54,45888.0,63.8095,63.9632,63.7999,63.9055,45888.0
2019-08-14 10:25:00,66.54,66.61,66.48,66.54,29088.0,63.9055,63.9728,63.8479,63.9055,29088.0
2019-08-14 10:30:00,66.54,66.55,66.47,66.55,19174.0,63.9055,63.9151,63.8383,63.9151,19174.0
2019-08-14 10:35:00,66.55,66.56,66.47,66.48,32189.0,63.9151,63.9247,63.8383,63.8479,32189.0
2019-08-14 10:40:00,66.46,66.71,66.46,66.69,33672.0,63.8287,64.0688,63.8287,64.0496,33672.0
2019-08-14 10:45:00,66.69,66.69,66.56,66.59,63062.0,64.0496,64.0496,63.9247,63.9536,63062.0
2019-08-14 10:50:00,66.59,66.78,66.59,66.75,74408.0,63.9536,64.136,63.9536,64.1072,74408.0
2019-08-14 10:55:00,66.75,67.02,66.74,66.78,31830.0,64.1072,64.3665,64.0976,64.136,31830.0
2019-08-14 11:00:00,66.78,66.8,66.58,66.58,25601.0,64.136,64.1552,63.944,63.944,25601.0
2019-08-14 11:05:00,66.59,66.61,66.5,66.51,23493.0,63.9536,63.9728,63.8671,63.8767,23493.0
2019-08-14 11:10:00,66.51,66.52,66.3,66.3,15198.0,63.8767,63.8863,63.675,63.675,15198.0
2019-08-14 11:15:00,66.31,66.37,66.24,66.28,14077.0,63.6846,63.7423,63.6174,63.6558,14077.0
2019-08-14 11:20:00,66.28,66.39,66.27,66.38,31621.0,63.6558,63.7615,63.6462,63.7519,31621.0
2019-08-14 11:25:00,66.39,66.44,66.26,66.27,20572.0,63.7615,63.8095,63.6366,63.6462,20572.0
2019-08-14 11:30:00,66.28,66.43,66.27,66.43,16329.0,63.6558,63.7999,63.6462,63.7999,16329.0
2019-08-14 11:35:00,66.42,66.46,66.28,66.37,24113.0,63.7903,63.8287,63.6558,63.7423,24113.0
2019-08-14 11:40:00,66.37,66.39,66.26,66.32,28533.0,63.7423,63.7615,63.6366,63.6942,28533.0
2019-08-14 11:45:00,66.32,66.34,66.24,66.34,21564.0,63.6942,63.7135,63.6174,63.7135,21564.0
2019-08-14 11:50:00,66.33,66.37,66.22,66.32,19530.0,63.7039,63.7423,63.5982,63.6942,19530.0
2019-08-14 11:55:00,66.33,66.34,66.2,66.25,16288.0,63.7039,63.7135,63.579,63.627,16288.0
2019-08-14 12:00:00,66.24,66.24,66.02,66.09,19806.0,63.6174,63.6174,63.4061,63.4734,19806.0
2019-08-14 12:05:00,66.1,66.18,66.09,66.14,9593.0,63.483,63.5598,63.4734,63.5214,9593.0
2019-08-14 12:10:00,66.15,66.22,66.08,66.2,13709.0,63.531,63.5982,63.4638,63.579,13709.0
2019-08-14 12:15:00,66.22,66.26,66.15,66.24,22159.0,63.5982,63.6366,63.531,63.6174,22159.0
2019-08-14 12:20:00,66.23,66.34,66.2,66.32,32158.0,63.6078,63.7135,63.579,63.6942,32158.0
2019-08-14 12:25:00,66.32,66.34,66.14,66.16,61229.0,63.6942,63.7135,63.5214,63.5406,61229.0
2019-08-14 12:30:00,66.19,66.36,66.19,66.28,37584.0,63.5694,63.7327,63.5694,63.6558,37584.0
2019-08-14 12:35:00,66.28,66.35,66.25,66.33,18952.0,63.6558,63.7231,63.627,63.7039,18952.0
2019-08-14 12:40:00,66.32,66.33,66.22,66.3,20959.0,63.6942,63.7039,63.5982,63.675,20959.0
2019-08-14 12:45:00,66.28,66.32,66.2,66.21,63154.0,63.6558,63.6942,63.579,63.5886,63154.0
2019-08-14 12:50:00,66.21,66.23,66.12,66.12,15089.0,63.5886,63.6078,63.5022,63.5022,15089.0
2019-08-14 12:55:00,66.13,66.13,65.91,65.99,38822.0,63.5118,63.5118,63.3005,63.3773,38822.0
2019-08-14 13:00:00,65.96,66.07,65.87,65.97,10684.0,63.3485,63.4541,63.2621,63.3581,10684.0
2019-08-14 13:05:00,65.99,66.03,65.95,66.03,7149.0,63.3773,63.4157,63.3389,63.4157,7149.0
2019-08-14 13:10:00,66.03,66.17,65.98,66.13,14005.0,63.4157,63.5502,63.3677,63.5118,14005.0
2019-08-14 13:15:00,66.12,66.17,66.02,66.02,14369.0,63.5022,63.5502,63.4061,63.4061,14369.0
2019-08-14 13:20:00,66.04,66.22,66.04,66.22,14226.0,63.4253,63.5982,63.4253,63.5982,14226.0
2019-08-14 13:25:00,66.21,66.36,66.2,66.25,25447.0,63.5886,63.7327,63.579,63.627,25447.0
2019-08-14 13:30:00,66.26,66.31,66.12,66.16,16674.0,63.6366,63.6846,63.5022,63.5406,16674.0
2019-08-14 13:35:00,66.17,66.26,66.13,66.2,16505.0,63.5502,63.6366,63.5118,63.579,16505.0
2019-08-14 13:40:00,66.19,66.28,66.15,66.2,13356.0,63.5694,63.6558,63.531,63.579,13356.0
2019-08-14 13:45:00,66.19,66.25,66.12,66.25,7309.0,63.5694,63.627,63.5022,63.627,7309.0
2019-08-14 13:50:00,66.26,66.28,66.2,66.22,12216.0,63.6366,63.6558,63.579,63.5982,12216.0
2019-08-14 13:55:00,66.21,66.23,66.15,66.19,8599.0,63.5886,63.6078,63.531,63.5694,8599.0
2019-08-14 14:00:00,66.19,66.2,66.01,66.04,15502.0,63.5694,63.579,63.3965,63.4253,15502.0
2019-08-14 14:05:00,66.02,66.09,65.99,66.05,20012.0,63.4061,63.4734,63.3773,63.4349,20012.0
2019-08-14 14:10:00,66.05,66.08,65.99,66.02,14780.0,63.4349,63.4638,63.3773,63.4061,14780.0
2019-08-14 14:15:00,66.02,66.1,65.98,66.08,14718.0,63.4061,63.483,63.3677,63.4638,14718.0
2019-08-14 14:20:00,66.06,66.06,65.97,65.98,31823.0,63.4445,63.4445,63.3581,63.3677,31823.0
2019-08-14 14:25:00,65.98,66.01,65.9,65.91,27875.0,63.3677,63.3965,63.2909,63.3005,27875.0
2019-08-14 14:30:00,65.91,66.0,65.84,65.88,22329.0,63.3005,63.3869,63.2333,63.2717,22329.0
2019-08-14 14:35:00,65.88,65.89,65.68,65.7,22854.0,63.2717,63.2813,63.0796,63.0988,22854.0
2019-08-14 14:40:00,65.7,65.77,65.67,65.71,37224.0,63.0988,63.166,63.07,63.1084,37224.0
2019-08-14 14:45:00,65.71,65.76,65.68,65.7,20418.0,63.1084,63.1564,63.0796,63.0988,20418.0
2019-08-14 14:50:00,65.68,65.82,65.65,65.8,24366.0,63.0796,63.214,63.0508,63.1948,24366.0
2019-08-14 14:55:00,65.8,65.85,65.77,65.8,18003.0,63.1948,63.2429,63.166,63.1948,18003.0
2019-08-14 15:00:00,65.79,66.0,65.75,65.99,24027.0,63.1852,63.3869,63.1468,63.3773,24027.0
2019-08-14 15:05:00,65.99,66.03,65.87,65.89,30936.0,63.3773,63.4157,63.2621,63.2813,30936.0
2019-08-14 15:10:00,65.89,65.9,65.76,65.77,28025.0,63.2813,63.2909,63.1564,63.166,28025.0
2019-08-14 15:15:00,65.76,65.76,65.64,65.65,20776.0,63.1564,63.1564,63.0412,63.0508,20776.0
2019-08-14 15:20:00,65.62,65.63,65.46,65.46,37964.0,63.022,63.0316,62.8683,62.8683,37964.0
2019-08-14 15:25:00,65.47,65.84,65.46,65.67,75662.0,62.8779,63.2333,62.8683,63.07,75662.0
2019-08-14 15:30:00,65.66,65.66,65.51,65.57,54262.0,63.0604,63.0604,62.9163,62.9739,54262.0
2019-08-14 15:35:00,65.56,65.61,65.44,65.53,72733.0,62.9643,63.0124,62.8491,62.9355,72733.0
2019-08-14 15:40:00,65.53,65.6,65.35,65.44,88960.0,62.9355,63.0028,62.7627,62.8491,88960.0
2019-08-14 15:45:00,65.44,65.65,65.41,65.61,59238.0,62.8491,63.0508,62.8203,63.0124,59238.0
2019-08-14 15:50:00,65.6,65.86,65.59,65.86,171287.0,63.0028,63.2525,62.9932,63.2525,171287.0
2019-08-14 15:55:00,65.83,65.84,65.53,65.58,207664.0,63.2236,63.2333,62.9355,62.9835,207664.0
2019-08-15 09:30:00,71.94,72.04,70.85,70.98,480459.0,69.0917,69.1878,68.0449,68.1697,480459.0
2019-08-15 09:35:00,71.02,71.5,70.85,71.47,232859.0,68.2082,68.6692,68.0449,68.6403,232859.0
2019-08-15 09:40:00,71.47,72.65,71.4,71.56,331168.0,68.6403,69.7736,68.5731,68.7268,331168.0
2019-08-15 09:45:00,71.65,71.83,70.94,71.67,160469.0,68.8132,68.9861,68.1313,68.8324,160469.0
2019-08-15 09:50:00,71.71,71.78,71.0,71.24,194577.0,68.8708,68.9381,68.189,68.4195,194577.0
2019-08-15 09:55:00,71.32,71.58,70.85,71.04,92670.0,68.4963,68.746,68.0449,68.2274,92670.0
2019-08-15 10:00:00,71.05,71.53,70.97,71.12,189502.0,68.237,68.698,68.1601,68.3042,189502.0
2019-08-15 10:05:00,71.07,71.37,70.61,71.2,135715.0,68.2562,68.5443,67.8144,68.381,135715.0
2019-08-15 10:10:00,71.23,71.42,71.02,71.18,113250.0,68.4099,68.5923,68.2082,68.3618,113250.0
2019-08-15 10:15:00,71.21,71.84,71.21,71.71,66356.0,68.3906,68.9957,68.3906,68.8708,66356.0
2019-08-15 10:20:00,71.67,71.71,71.34,71.54,68018.0,68.8324,68.8708,68.5155,68.7076,68018.0
2019-08-15 10:25:00,71.55,71.6,70.97,71.03,77294.0,68.7172,68.7652,68.1601,68.2178,77294.0
2019-08-15 10:30:00,71.0,71.47,70.97,71.47,51584.0,68.189,68.6403,68.1601,68.6403,51584.0
2019-08-15 10:35:00,71.43,71.64,71.14,71.19,91013.0,68.6019,68.8036,68.3234,68.3714,91013.0
2019-08-15 10:40:00,71.16,71.25,71.0,71.2,47860.0,68.3426,68.4291,68.189,68.381,47860.0
2019-08-15 10:45:00,71.2,71.37,71.02,71.04,43620.0,68.381,68.5443,68.2082,68.2274,43620.0
2019-08-15 10:50:00,71.02,71.21,71.0,71.1,43769.0,68.2082,68.3906,68.189,68.285,43769.0
2019-08-15 10:55:00,71.08,71.16,70.98,71.03,43656.0,68.2658,68.3426,68.1697,68.2178,43656.0
2019-08-15 11:00:00,71.03,71.05,69.51,70.59,61504.0,68.2178,68.237,66.7579,67.7952,61504.0
2019-08-15 11:05:00,70.57,70.65,70.18,70.27,128808.0,67.776,67.8528,67.4014,67.4879,128808.0
2019-08-15 11:10:00,70.24,70.37,70.13,70.22,49751.0,67.459,67.5839,67.3534,67.4398,49751.0
2019-08-15 11:15:00,70.21,70.28,69.78,69.78,49195.0,67.4302,67.4975,67.0173,67.0173,49195.0
2019-08-15 11:20:00,69.74,70.16,69.68,70.1,62982.0,66.9788,67.3822,66.9212,67.3246,62982.0
2019-08-15 11:25:00,70.13,70.17,69.88,69.97,31441.0,67.3534,67.3918,67.1133,67.1997,31441.0
2019-08-15 11:30:00,69.98,70.03,69.84,69.93,49098.0,67.2093,67.2574,67.0749,67.1613,49098.0
2019-08-15 11:35:00,69.94,70.03,69.82,69.94,31255.0,67.1709,67.2574,67.0557,67.1709,31255.0
2019-08-15 11:40:00,69.94,70.03,69.79,69.92,35839.0,67.1709,67.2574,67.0269,67.1517,35839.0
2019-08-15 11:45:00,69.94,70.01,69.83,69.97,26118.0,67.1709,67.2382,67.0653,67.1997,26118.0
2019-08-15 11:50:00,69.98,70.13,69.95,70.03,27148.0,67.2093,67.3534,67.1805,67.2574,27148.0
2019-08-15 11:55:00,70.01,70.15,69.96,70.09,24892.0,67.2382,67.3726,67.1901,67.315,24892.0
2019-08-15 12:00:00,70.11,70.11,69.96,70.07,23064.0,67.3342,67.3342,67.1901,67.2958,23064.0
2019-08-15 12:05:00,70.06,70.33,70.05,70.12,46346.0,67.2862,67.5455,67.2766,67.3438,46346.0
2019-08-15 12:10:00,70.1,70.1,69.99,70.0,23446.0,67.3246,67.3246,67.2189,67.2285,23446.0
2019-08-15 12:15:00,69.99,70.13,69.95,69.97,26145.0,67.2189,67.3534,67.1805,67.1997,26145.0
2019-08-15 12:20:00,69.97,70.1,69.96,69.97,20210.0,67.1997,67.3246,67.1901,67.1997,20210.0
2019-08-15 12:25:00,69.97,70.07,69.94,69.98,27561.0,67.1997,67.2958,67.1709,67.2093,27561.0
2019-08-15 12:30:00,69.98,70.02,69.92,69.96,28948.0,67.2093,67.2478,67.1517,67.1901,28948.0
2019-08-15 12:35:00,70.0,70.03,69.78,69.83,29546.0,67.2285,67.2574,67.0173,67.0653,29546.0
2019-08-15 12:40:00,69.84,69.87,69.74,69.8,42652.0,67.0749,67.1037,66.9788,67.0365,42652.0
2019-08-15 12:45:00,69.78,69.86,69.74,69.79,23054.0,67.0173,67.0941,66.9788,67.0269,23054.0
2019-08-15 12:50:00,69.81,69.89,69.8,69.82,17858.0,67.0461,67.1229,67.0365,67.0557,17858.0
2019-08-15 12:55:00,69.83,69.87,69.77,69.8,29359.0,67.0653,67.1037,67.0077,67.0365,29359.0
2019-08-15 13:00:00,69.81,69.81,69.73,69.79,29067.0,67.0461,67.0461,66.9692,67.0269,29067.0
2019-08-15 13:05:00,69.79,69.81,69.68,69.8,28432.0,67.0269,67.0461,66.9212,67.0365,28432.0
2019-08-15 13:10:00,69.77,69.91,69.74,69.78,48185.0,67.0077,67.1421,66.9788,67.0173,48185.0
2019-08-15 13:15:00,69.75,69.81,69.59,69.64,30208.0,66.9884,67.0461,66.8348,66.8828,30208.0
2019-08-15 13:20:00,69.65,69.74,69.55,69.7,18615.0,66.8924,66.9788,66.7964,66.9404,18615.0
2019-08-15 13:25:00,69.68,70.0,69.67,69.93,37420.0,66.9212,67.2285,66.9116,67.1613,37420.0
2019-08-15 13:30:00,69.9,69.96,69.79,69.92,16726.0,67.1325,67.1901,67.0269,67.1517,16726.0
2019-08-15 13:35:00,69.9,70.03,69.82,70.03,31434.0,67.1325,67.2574,67.0557,67.2574,31434.0
2019-08-15 13:40:00,70.03,70.08,69.96,70.01,25065.0,67.2574,67.3054,67.1901,67.2382,25065.0
2019-08-15 13:45:00,70.01,70.01,69.56,69.63,57234.0,67.2382,67.2382,66.806,66.8732,57234.0
2019-08-15 13:50:00,69.63,69.64,69.5,69.54,64085.0,66.8732,66.8828,66.7483,66.7868,64085.0
2019-08-15 13:55:00,69.53,69.59,69.5,69.56,60200.0,66.7772,66.8348,66.7483,66.806,60200.0
2019-08-15 14:00:00,69.54,69.75,69.49,69.63,25521.0,66.7868,66.9884,66.7387,66.8732,25521.0
2019-08-15 14:05:00,69.6,69.79,69.6,69.79,27724.0,66.8444,67.0269,66.8444,67.0269,27724.0
2019-08-15 14:10:00,69.79,69.96,69.79,69.9,32956.0,67.0269,67.1901,67.0269,67.1325,32956.0
2019-08-15 14:15:00,69.92,69.95,69.7,69.73,26370.0,67.1517,67.1805,66.9404,66.9692,26370.0
2019-08-15 14:20:00,69.74,69.93,69.73,69.86,27271.0,66.9788,67.1613,66.9692,67.0941,27271.0
2019-08-15 14:25:00,69.86,69.89,69.79,69.79,15697.0,67.0941,67.1229,67.0269,67.0269,15697.0
2019-08-15 14:30:00,69.8,69.82,69.61,69.75,21357.0,67.0365,67.0557,66.854,66.9884,21357.0
2019-08-15 14:35:00,69.75,69.76,69.53,69.63,23852.0,66.9884,66.9981,66.7772,66.8732,23852.0
2019-08-15 14:40:00,69.64,69.7,69.61,69.68,23110.0,66.8828,66.9404,66.854,66.9212,23110.0
2019-08-15 14:45:00,69.69,69.77,69.66,69.67,31360.0,66.9308,67.0077,66.902,66.9116,31360.0
2019-08-15 14:50:00,69.66,69.69,69.53,69.6,24729.0,66.902,66.9308,66.7772,66.8444,24729.0
2019-08-15 14:55:00,69.61,69.64,69.52,69.57,20605.0,66.854,66.8828,66.7676,66.8156,20605.0
2019-08-15 15:00:00,69.58,69.72,69.57,69.67,59865.0,66.8252,66.9596,66.8156,66.9116,59865.0
2019-08-15 15:05:00,69.67,69.76,69.57,69.62,77715.0,66.9116,66.9981,66.8156,66.8636,77715.0
2019-08-15 15:10:00,69.62,69.64,69.59,69.63,28103.0,66.8636,66.8828,66.8348,66.8732,28103.0
2019-08-15 15:15:00,69.63,69.63,69.42,69.53,46987.0,66.8732,66.8732,66.6715,66.7772,46987.0
2019-08-15 15:20:00,69.53,69.58,69.47,69.58,37679.0,66.7772,66.8252,66.7195,66.8252,37679.0
2019-08-15 15:25:00,69.58,69.69,69.58,69.69,33701.0,66.8252,66.9308,66.8252,66.9308,33701.0
2019-08-15 15:30:00,69.67,69.78,69.65,69.7,48478.0,66.9116,67.0173,66.8924,66.9404,48478.0
2019-08-15 15:35:00,69.69,69.74,69.47,69.54,60721.0,66.9308,66.9788,66.7195,66.7868,60721.0
2019-08-15 15:40:00,69.55,69.69,69.53,69.68,95653.0,66.7964,66.9308,66.7772,66.9212,95653.0
2019-08-15 15:45:00,69.67,69.83,69.63,69.76,82476.0,66.9116,67.0653,66.8732,66.9981,82476.0
2019-08-15 15:50:00,69.77,69.81,69.7,69.71,155036.0,67.0077,67.0461,66.9404,66.95,155036.0
2019-08-15 15:55:00,69.7,69.73,69.52,69.57,398898.0,66.9404,66.9692,66.7676,66.8156,398898.0
2019-08-16 09:30:00,69.9,69.98,69.75,69.79,92642.0,67.1325,67.2093,66.9884,67.0269,92642.0
2019-08-16 09:35:00,69.87,69.88,69.32,69.32,17406.0,67.1037,67.1133,66.5755,66.5755,17406.0
2019-08-16 09:40:00,69.36,69.4,68.96,69.17,19578.0,66.6139,66.6523,66.2297,66.4314,19578.0
2019-08-16 09:45:00,69.19,69.48,69.19,69.47,18704.0,66.4506,66.7291,66.4506,66.7195,18704.0
2019-08-16 09:50:00,69.49,69.92,69.49,69.86,37551.0,66.7387,67.1517,66.7387,67.0941,37551.0
2019-08-16 09:55:00,69.86,70.2,69.78,70.2,39137.0,67.0941,67.4206,67.0173,67.4206,39137.0
2019-08-16 10:00:00,70.15,70.42,70.1,70.31,58543.0,67.3726,67.6319,67.3246,67.5263,58543.0
2019-08-16 10:05:00,70.33,70.42,70.05,70.37,50653.0,67.5455,67.6319,67.2766,67.5839,50653.0
2019-08-16 10:10:00,70.37,70.6,70.36,70.59,64844.0,67.5839,67.8048,67.5743,67.7952,64844.0
2019-08-16 10:15:00,70.58,70.59,70.4,70.44,49385.0,67.7856,67.7952,67.6127,67.6511,49385.0
2019-08-16 10:20:00,70.46,70.61,70.35,70.53,82080.0,67.6703,67.8144,67.5647,67.7376,82080.0
2019-08-16 10:25:00,70.53,70.6,70.28,70.29,33203.0,67.7376,67.8048,67.4975,67.5071,33203.0
2019-08-16 10:30:00,70.31,70.34,70.15,70.2,29556.0,67.5263,67.5551,67.3726,67.4206,29556.0
2019-08-16 10:35:00,70.21,70.24,70.08,70.15,29248.0,67.4302,67.459,67.3054,67.3726,29248.0
2019-08-16 10:40:00,70.16,70.41,70.11,70.36,60549.0,67.3822,67.6223,67.3342,67.5743,60549.0
2019-08-16 10:45:00,70.36,70.53,70.35,70.53,37733.0,67.5743,67.7376,67.5647,67.7376,37733.0
2019-08-16 10:50:00,70.52,70.54,70.32,70.32,17519.0,67.728,67.7472,67.5359,67.5359,17519.0
2019-08-16 10:55:00,70.32,70.4,70.32,70.39,28533.0,67.5359,67.6127,67.5359,67.6031,28533.0
2019-08-16 11:00:00,70.4,70.4,70.26,70.39,36150.0,67.6127,67.6127,67.4783,67.6031,36150.0
2019-08-16 11:05:00,70.4,70.54,70.38,70.46,49416.0,67.6127,67.7472,67.5935,67.6703,49416.0
2019-08-16 11:10:00,70.48,70.53,70.4,70.52,22577.0,67.6895,67.7376,67.6127,67.728,22577.0
2019-08-16 11:15:00,70.5,70.57,70.45,70.48,25145.0,67.7088,67.776,67.6607,67.6895,25145.0
2019-08-16 11:20:00,70.52,70.66,70.52,70.64,20562.0,67.728,67.8624,67.728,67.8432,20562.0
2019-08-16 11:25:00,70.64,70.69,70.6,70.62,14775.0,67.8432,67.8912,67.8048,67.824,14775.0
2019-08-16 11:30:00,70.6,70.61,70.45,70.54,14240.0,67.8048,67.8144,67.6607,67.7472,14240.0
2019-08-16 11:35:00,70.54,70.64,70.53,70.53,17720.0,67.7472,67.8432,67.7376,67.7376,17720.0
2019-08-16 11:40:00,70.55,70.59,70.47,70.52,15777.0,67.7568,67.7952,67.6799,67.728,15777.0
2019-08-16 11:45:00,70.52,70.61,70.49,70.59,14766.0,67.728,67.8144,67.6991,67.7952,14766.0
2019-08-16 11:50:00,70.6,70.68,70.6,70.67,15034.0,67.8048,67.8816,67.8048,67.872,15034.0
2019-08-16 11:55:00,70.65,70.65,70.53,70.53,10541.0,67.8528,67.8528,67.7376,67.7376,10541.0
2019-08-16 12:00:00,70.55,70.55,70.48,70.53,37464.0,67.7568,67.7568,67.6895,67.7376,37464.0
2019-08-16 12:05:00,70.52,70.6,70.52,70.59,25660.0,67.728,67.8048,67.728,67.7952,25660.0
2019-08-16 12:10:00,70.59,70.63,70.52,70.53,27678.0,67.7952,67.8336,67.728,67.7376,27678.0
2019-08-16 12:15:00,70.53,70.64,70.49,70.56,22575.0,67.7376,67.8432,67.6991,67.7664,22575.0
2019-08-16 12:20:00,70.57,70.65,70.54,70.54,16285.0,67.776,67.8528,67.7472,67.7472,16285.0
2019-08-16 12:25:00,70.55,70.64,70.55,70.63,8325.0,67.7568,67.8432,67.7568,67.8336,8325.0
2019-08-16 12:30:00,70.62,70.71,70.59,70.69,15533.0,67.824,67.9104,67.7952,67.8912,15533.0
2019-08-16 12:35:00,70.71,70.76,70.7,70.73,13020.0,67.9104,67.9585,67.9008,67.9296,13020.0
2019-08-16 12:40:00,70.73,70.74,70.68,70.69,11547.0,67.9296,67.9393,67.8816,67.8912,11547.0
2019-08-16 12:45:00,70.69,70.77,70.67,70.72,15375.0,67.8912,67.9681,67.872,67.92,15375.0
2019-08-16 12:50:00,70.72,70.78,70.71,70.75,13400.0,67.92,67.9777,67.9104,67.9489,13400.0
2019-08-16 12:55:00,70.76,70.79,70.73,70.75,11479.0,67.9585,67.9873,67.9296,67.9489,11479.0
2019-08-16 13:00:00,70.76,70.78,70.72,70.73,12381.0,67.9585,67.9777,67.92,67.9296,12381.0
2019-08-16 13:05:00,70.73,70.79,70.72,70.79,13649.0,67.9296,67.9873,67.92,67.9873,13649.0
2019-08-16 13:10:00,70.78,70.78,70.7,70.74,12799.0,67.9777,67.9777,67.9008,67.9393,12799.0
2019-08-16 13:15:00,70.74,70.76,70.69,70.76,10940.0,67.9393,67.9585,67.8912,67.9585,10940.0
2019-08-16 13:20:00,70.76,70.8,70.74,70.77,16107.0,67.9585,67.9969,67.9393,67.9681,16107.0
2019-08-16 13:25:00,70.78,70.86,70.77,70.83,14036.0,67.9777,68.0545,67.9681,68.0257,14036.0
2019-08-16 13:30:00,70.83,70.83,70.79,70.83,14832.0,68.0257,68.0257,67.9873,68.0257,14832.0
2019-08-16 13:35:00,70.82,70.87,70.81,70.84,22709.0,68.0161,68.0641,68.0065,68.0353,22709.0
2019-08-16 13:40:00,70.86,70.9,70.83,70.85,32274.0,68.0545,68.0929,68.0257,68.0449,32274.0
2019-08-16 13:45:00,70.84,70.89,70.8,70.87,25302.0,68.0353,68.0833,67.9969,68.0641,25302.0
2019-08-16 13:50:00,70.87,70.98,70.86,70.98,18374.0,68.0641,68.1697,68.0545,68.1697,18374.0
2019-08-16 13:55:00,70.96,70.99,70.95,70.97,13236.0,68.1505,68.1794,68.1409,68.1601,13236.0
2019-08-16 14:00:00,70.97,70.97,70.91,70.94,21890.0,68.1601,68.1601,68.1025,68.1313,21890.0
2019-08-16 14:05:00,70.94,70.98,70.9,70.97,20819.0,68.1313,68.1697,68.0929,68.1601,20819.0
2019-08-16 14:10:00,70.96,71.09,70.96,71.06,32448.0,68.1505,68.2754,68.1505,68.2466,32448.0
2019-08-16 14:15:00,71.06,71.09,71.03,71.05,21449.0,68.2466,68.2754,68.2178,68.237,21449.0
2019-08-16 14:20:00,71.05,71.07,70.97,71.03,16147.0,68.237,68.2562,68.1601,68.2178,16147.0
2019-08-16 14:25:00,71.04,71.06,70.97,71.05,21163.0,68.2274,68.2466,68.1601,68.237,21163.0
2019-08-16 14:30:00,71.05,71.12,71.01,71.12,16229.0,68.237,68.3042,68.1986,68.3042,16229.0
2019-08-16 14:35:00,71.11,71.17,71.07,71.09,21615.0,68.2946,68.3522,68.2562,68.2754,21615.0
2019-08-16 14:40:00,71.09,71.1,70.99,71.0,14379.0,68.2754,68.285,68.1794,68.189,14379.0
2019-08-16 14:45:00,71.0,71.04,71.0,71.04,15863.0,68.189,68.2274,68.189,68.2274,15863.0
2019-08-16 14:50:00,71.04,71.04,70.96,71.02,20640.0,68.2274,68.2274,68.1505,68.2082,20640.0
2019-08-16 14:55:00,71.01,71.07,71.0,71.05,15311.0,68.1986,68.2562,68.189,68.237,15311.0
2019-08-16 15:00:00,71.04,71.11,71.03,71.08,23142.0,68.2274,68.2946,68.2178,68.2658,23142.0
2019-08-16 15:05:00,71.08,71.14,71.06,71.09,21028.0,68.2658,68.3234,68.2466,68.2754,21028.0
2019-08-16 15:10:00,71.1,71.12,71.06,71.06,26294.0,68.285,68.3042,68.2466,68.2466,26294.0
2019-08-16 15:15:00,71.06,71.15,71.06,71.12,24357.0,68.2466,68.333,68.2466,68.3042,24357.0
2019-08-16 15:20:00,71.13,71.15,71.02,71.05,25790.0,68.3138,68.333,68.2082,68.237,25790.0
2019-08-16 15:25:00,71.05,71.09,71.03,71.06,33910.0,68.237,68.2754,68.2178,68.2466,33910.0
2019-08-16 15:30:00,71.05,71.07,70.91,70.95,47170.0,68.237,68.2562,68.1025,68.1409,47170.0
2019-08-16 15:35:00,70.96,71.04,70.93,71.02,43292.0,68.1505,68.2274,68.1217,68.2082,43292.0
2019-08-16 15:40:00,71.02,71.16,71.02,71.14,62041.0,68.2082,68.3426,68.2082,68.3234,62041.0
2019-08-16 15:45:00,71.13,71.17,71.07,71.15,76782.0,68.3138,68.3522,68.2562,68.333,76782.0
2019-08-16 15:50:00,71.15,71.18,70.94,71.07,156861.0,68.333,68.3618,68.1313,68.2562,156861.0
2019-08-16 15:55:00,71.08,71.15,71.04,71.11,204096.0,68.2658,68.333,68.2274,68.2946,204096.0
2019-08-19 09:30:00,71.93,72.22,71.74,71.95,33910.0,69.0821,69.3607,68.8997,69.1013,33910.0
2019-08-19 09:35:00,72.05,72.26,71.97,71.99,17328.0,69.1974,69.3991,69.1206,69.1398,17328.0
2019-08-19 09:40:00,72.05,72.13,71.9,71.94,13819.0,69.1974,69.2742,69.0533,69.0917,13819.0
2019-08-19 09:45:00,71.97,72.19,71.92,72.14,21326.0,69.1206,69.3318,69.0725,69.2838,21326.0
2019-08-19 09:50:00,72.11,72.19,71.96,71.97,19582.0,69.255,69.3318,69.1109,69.1206,19582.0
2019-08-19 09:55:00,71.98,72.16,71.98,72.16,17597.0,69.1302,69.303,69.1302,69.303,17597.0
2019-08-19 10:00:00,72.18,72.21,71.91,71.98,24601.0,69.3222,69.3511,69.0629,69.1302,24601.0
2019-08-19 10:05:00,71.98,71.99,71.71,71.87,20959.0,69.1302,69.1398,68.8708,69.0245,20959.0
2019-08-19 10:10:00,71.87,71.91,71.74,71.89,28183.0,69.0245,69.0629,68.8997,69.0437,28183.0
2019-08-19 10:15:00,71.93,71.96,71.85,71.92,14669.0,69.0821,69.1109,69.0053,69.0725,14669.0
2019-08-19 10:20:00,71.92,72.03,71.88,71.96,15537.0,69.0725,69.1782,69.0341,69.1109,15537.0
2019-08-19 10:25:00,71.95,72.03,71.95,72.01,10992.0,69.1013,69.1782,69.1013,69.159,10992.0
2019-08-19 10:30:00,72.01,72.02,71.93,72.02,12789.0,69.159,69.1686,69.0821,69.1686,12789.0
2019-08-19 10:35:00,72.04,72.06,71.99,72.01,9354.0,69.1878,69.207,69.1398,69.159,9354.0
2019-08-19 10:40:00,72.02,72.12,72.01,72.1,19773.0,69.1686,69.2646,69.159,69.2454,19773.0
2019-08-19 10:45:00,72.09,72.19,72.0,72.16,12459.0,69.2358,69.3318,69.1494,69.303,12459.0
2019-08-19 10:50:00,72.18,72.18,72.05,72.1,13460.0,69.3222,69.3222,69.1974,69.2454,13460.0
2019-08-19 10:55:00,72.1,72.13,72.08,72.11,15403.0,69.2454,69.2742,69.2262,69.255,15403.0
2019-08-19 11:00:00,72.1,72.15,72.08,72.12,14989.0,69.2454,69.2934,69.2262,69.2646,14989.0
2019-08-19 11:05:00,72.11,72.18,72.11,72.16,16571.0,69.255,69.3222,69.255,69.303,16571.0
2019-08-19 11:10:00,72.15,72.23,72.15,72.22,11039.0,69.2934,69.3703,69.2934,69.3607,11039.0
2019-08-19 11:15:00,72.21,72.28,72.19,72.21,20686.0,69.3511,69.4183,69.3318,69.3511,20686.0
2019-08-19 11:20:00,72.19,72.19,72.09,72.09,17755.0,69.3318,69.3318,69.2358,69.2358,17755.0
2019-08-19 11:25:00,72.07,72.13,71.95,71.98,21205.0,69.2166,69.2742,69.1013,69.1302,21205.0
2019-08-19 11:30:00,71.96,71.99,71.88,71.94,26782.0,69.1109,69.1398,69.0341,69.0917,26782.0
2019-08-19 11:35:00,71.94,71.98,71.9,71.92,19014.0,69.0917,69.1302,69.0533,69.0725,19014.0
2019-08-19 11:40:00,71.92,71.92,71.82,71.86,16024.0,69.0725,69.0725,68.9765,69.0149,16024.0
2019-08-19 11:45:00,71.87,71.88,71.67,71.67,17376.0,69.0245,69.0341,68.8324,68.8324,17376.0
2019-08-19 11:50:00,71.68,71.82,71.66,71.81,24427.0,68.842,68.9765,68.8228,68.9669,24427.0
2019-08-19 11:55:00,71.82,71.82,71.71,71.71,7030.0,68.9765,68.9765,68.8708,68.8708,7030.0
2019-08-19 12:00:00,71.7,71.71,71.61,71.63,6136.0,68.8612,68.8708,68.7748,68.794,6136.0
2019-08-19 12:05:00,71.6,71.65,71.58,71.63,8740.0,68.7652,68.8132,68.746,68.794,8740.0
2019-08-19 12:10:00,71.62,71.62,71.52,71.59,13200.0,68.7844,68.7844,68.6884,68.7556,13200.0
2019-08-19 12:15:00,71.6,71.78,71.59,71.72,16741.0,68.7652,68.9381,68.7556,68.8805,16741.0
2019-08-19 12:20:00,71.75,71.76,71.68,71.74,11744.0,68.9093,68.9189,68.842,68.8997,11744.0
2019-08-19 12:25:00,71.74,71.74,71.69,71.71,13884.0,68.8997,68.8997,68.8516,68.8708,13884.0
2019-08-19 12:30:00,71.7,71.7,71.57,71.58,4511.0,68.8612,68.8612,68.7364,68.746,4511.0
2019-08-19 12:35:00,71.56,71.64,71.55,71.63,8696.0,68.7268,68.8036,68.7172,68.794,8696.0
2019-08-19 12:40:00,71.62,71.63,71.59,71.62,7502.0,68.7844,68.794,68.7556,68.7844,7502.0
2019-08-19 12:45:00,71.66,71.69,71.62,71.67,9157.0,68.8228,68.8516,68.7844,68.8324,9157.0
2019-08-19 12:50:00,71.66,71.66,71.59,71.62,5759.0,68.8228,68.8228,68.7556,68.7844,5759.0
2019-08-19 12:55:00,71.62,71.67,71.58,71.67,8714.0,68.7844,68.8324,68.746,68.8324,8714.0
2019-08-19 13:00:00,71.66,71.67,71.63,71.66,7582.0,68.8228,68.8324,68.794,68.8228,7582.0
2019-08-19 13:05:00,71.65,71.7,71.65,71.7,7894.0,68.8132,68.8612,68.8132,68.8612,7894.0
2019-08-19 13:10:00,71.69,71.73,71.66,71.73,6802.0,68.8516,68.8901,68.8228,68.8901,6802.0
2019-08-19 13:15:00,71.74,71.75,71.66,71.75,10506.0,68.8997,68.9093,68.8228,68.9093,10506.0
2019-08-19 13:20:00,71.76,71.8,71.74,71.75,7463.0,68.9189,68.9573,68.8997,68.9093,7463.0
2019-08-19 13:25:00,71.75,71.81,71.73,71.81,7713.0,68.9093,68.9669,68.8901,68.9669,7713.0
2019-08-19 13:30:00,71.78,71.8,71.77,71.77,3698.0,68.9381,68.9573,68.9285,68.9285,3698.0
2019-08-19 13:35:00,71.77,71.78,71.7,71.7,6115.0,68.9285,68.9381,68.8612,68.8612,6115.0
2019-08-19 13:40:00,71.68,71.69,71.63,71.64,8316.0,68.842,68.8516,68.794,68.8036,8316.0
2019-08-19 13:45:00,71.64,71.66,71.56,71.57,7265.0,68.8036,68.8228,68.7268,68.7364,7265.0
2019-08-19 13:50:00,71.55,71.62,71.54,71.58,7788.0,68.7172,68.7844,68.7076,68.746,7788.0
2019-08-19 13:55:00,71.57,71.58,71.55,71.56,6801.0,68.7364,68.746,68.7172,68.7268,6801.0
2019-08-19 14:00:00,71.56,71.58,71.5,71.55,9805.0,68.7268,68.746,68.6692,68.7172,9805.0
2019-08-19 14:05:00,71.55,71.64,71.54,71.59,5100.0,68.7172,68.8036,68.7076,68.7556,5100.0
2019-08-19 14:10:00,71.59,71.62,71.53,71.54,5667.0,68.7556,68.7844,68.698,68.7076,5667.0
2019-08-19 14:15:00,71.54,71.59,71.54,71.58,8170.0,68.7076,68.7556,68.7076,68.746,8170.0
2019-08-19 14:20:00,71.56,71.59,71.53,71.54,6017.0,68.7268,68.7556,68.698,68.7076,6017.0
2019-08-19 14:25:00,71.54,71.66,71.54,71.62,9766.0,68.7076,68.8228,68.7076,68.7844,9766.0
2019-08-19 14:30:00,71.62,71.63,71.56,71.62,7433.0,68.7844,68.794,68.7268,68.7844,7433.0
2019-08-19 14:35:00,71.62,71.68,71.61,71.64,10528.0,68.7844,68.842,68.7748,68.8036,10528.0
2019-08-19 14:40:00,71.62,71.72,71.62,71.71,10721.0,68.7844,68.8805,68.7844,68.8708,10721.0
2019-08-19 14:45:00,71.71,71.74,71.68,71.71,7720.0,68.8708,68.8997,68.842,68.8708,7720.0
2019-08-19 14:50:00,71.7,71.79,71.7,71.76,11297.0,68.8612,68.9477,68.8612,68.9189,11297.0
2019-08-19 14:55:00,71.77,71.78,71.71,71.73,12564.0,68.9285,68.9381,68.8708,68.8901,12564.0
2019-08-19 15:00:00,71.74,71.79,71.7,71.74,12967.0,68.8997,68.9477,68.8612,68.8997,12967.0
2019-08-19 15:05:00,71.75,71.82,71.73,71.8,10733.0,68.9093,68.9765,68.8901,68.9573,10733.0
2019-08-19 15:10:00,71.79,71.82,71.76,71.78,12960.0,68.9477,68.9765,68.9189,68.9381,12960.0
2019-08-19 15:15:00,71.78,71.79,71.73,71.74,16435.0,68.9381,68.9477,68.8901,68.8997,16435.0
2019-08-19 15:20:00,71.74,71.78,71.72,71.73,15687.0,68.8997,68.9381,68.8805,68.8901,15687.0
2019-08-19 15:25:00,71.74,71.83,71.74,71.83,20876.0,68.8997,68.9861,68.8997,68.9861,20876.0
2019-08-19 15:30:00,71.82,71.87,71.81,71.85,21118.0,68.9765,69.0245,68.9669,69.0053,21118.0
2019-08-19 15:35:00,71.84,71.88,71.82,71.86,20774.0,68.9957,69.0341,68.9765,69.0149,20774.0
2019-08-19 15:40:00,71.85,71.87,71.8,71.87,21939.0,69.0053,69.0245,68.9573,69.0245,21939.0
2019-08-19 15:45:00,71.87,71.9,71.83,71.87,25310.0,69.0245,69.0533,68.9861,69.0245,25310.0
2019-08-19 15:50:00,71.88,71.9,71.77,71.84,47162.0,69.0341,69.0533,68.9285,68.9957,47162.0
2019-08-19 15:55:00,71.83,71.86,71.74,71.74,98417.0,68.9861,69.0149,68.8997,68.8997,98417.0
2019-08-20 09:30:00,71.42,71.75,71.18,71.52,27964.0,68.5923,68.9093,68.3618,68.6884,27964.0
2019-08-20 09:35:00,71.52,71.64,71.34,71.64,12572.0,68.6884,68.8036,68.5155,68.8036,12572.0
2019-08-20 09:40:00,71.62,71.81,71.56,71.81,12173.0,68.7844,68.9669,68.7268,68.9669,12173.0
2019-08-20 09:45:00,71.81,71.82,71.38,71.46,24083.0,68.9669,68.9765,68.5539,68.6307,24083.0
2019-08-20 09:50:00,71.46,71.47,71.29,71.4,13943.0,68.6307,68.6403,68.4675,68.5731,13943.0
2019-08-20 09:55:00,71.41,71.49,71.35,71.4,13395.0,68.5827,68.6596,68.5251,68.5731,13395.0
2019-08-20 10:00:00,71.4,71.4,71.22,71.26,23970.0,68.5731,68.5731,68.4002,68.4387,23970.0
2019-08-20 10:05:00,71.27,71.55,71.22,71.54,79117.0,68.4483,68.7172,68.4002,68.7076,79117.0
2019-08-20 10:10:00,71.52,71.55,71.44,71.49,20749.0,68.6884,68.7172,68.6115,68.6596,20749.0
2019-08-20 10:15:00,71.55,71.79,71.55,71.79,11209.0,68.7172,68.9477,68.7172,68.9477,11209.0
2019-08-20 10:20:00,71.8,71.82,71.69,71.78,15265.0,68.9573,68.9765,68.8516,68.9381,15265.0
2019-08-20 10:25:00,71.78,71.85,71.74,71.85,12237.0,68.9381,69.0053,68.8997,69.0053,12237.0
2019-08-20 10:30:00,71.91,71.91,71.74,71.77,14407.0,69.0629,69.0629,68.8997,68.9285,14407.0
2019-08-20 10:35:00,71.77,71.79,71.61,71.69,15020.0,68.9285,68.9477,68.7748,68.8516,15020.0
2019-08-20 10:40:00,71.68,71.75,71.59,71.59,15306.0,68.842,68.9093,68.7556,68.7556,15306.0
2019-08-20 10:45:00,71.61,71.67,71.58,71.66,34952.0,68.7748,68.8324,68.746,68.8228,34952.0
2019-08-20 10:50:00,71.69,71.84,71.67,71.79,8746.0,68.8516,68.9957,68.8324,68.9477,8746.0
2019-08-20 10:55:00,71.8,72.0,71.78,71.92,17835.0,68.9573,69.1494,68.9381,69.0725,17835.0
2019-08-20 11:00:00,71.92,71.99,71.89,71.94,11816.0,69.0725,69.1398,69.0437,69.0917,11816.0
2019-08-20 11:05:00,71.95,71.95,71.81,71.9,19985.0,69.1013,69.1013,68.9669,69.0533,19985.0
2019-08-20 11:10:00,71.89,72.03,71.89,71.94,13187.0,69.0437,69.1782,69.0437,69.0917,13187.0
2019-08-20 11:15:00,71.92,71.94,71.84,71.86,18235.0,69.0725,69.0917,68.9957,69.0149,18235.0
2019-08-20 11:20:00,71.85,71.95,71.84,71.92,17845.0,69.0053,69.1013,68.9957,69.0725,17845.0
2019-08-20 11:25:00,71.92,72.0,71.9,71.95,24169.0,69.0725,69.1494,69.0533,69.1013,24169.0
2019-08-20 11:30:00,71.94,71.99,71.93,71.97,12130.0,69.0917,69.1398,69.0821,69.1206,12130.0
2019-08-20 11:35:00,72.0,72.01,71.9,71.91,36681.0,69.1494,69.159,69.0533,69.0629,36681.0
2019-08-20 11:40:00,71.91,71.91,71.81,71.83,18042.0,69.0629,69.0629,68.9669,68.9861,18042.0
2019-08-20 11:45:00,71.83,71.92,71.81,71.92,9185.0,68.9861,69.0725,68.9669,69.0725,9185.0
2019-08-20 11:50:00,71.91,71.97,71.87,71.89,21006.0,69.0629,69.1206,69.0245,69.0437,21006.0
2019-08-20 11:55:00,71.9,71.97,71.88,71.93,18378.0,69.0533,69.1206,69.0341,69.0821,18378.0
2019-08-20 12:00:00,71.94,71.97,71.93,71.93,12907.0,69.0917,69.1206,69.0821,69.0821,12907.0
2019-08-20 12:05:00,71.93,72.09,71.93,72.06,31813.0,69.0821,69.2358,69.0821,69.207,31813.0
2019-08-20 12:10:00,72.06,72.12,72.06,72.11,14513.0,69.207,69.2646,69.207,69.255,14513.0
2019-08-20 12:15:00,72.13,72.16,72.08,72.16,9197.0,69.2742,69.303,69.2262,69.303,9197.0
2019-08-20 12:20:00,72.16,72.24,72.15,72.19,13052.0,69.303,69.3799,69.2934,69.3318,13052.0
2019-08-20 12:25:00,72.2,72.26,72.19,72.24,9676.0,69.3414,69.3991,69.3318,69.3799,9676.0
2019-08-20 12:30:00,72.24,72.26,72.16,72.16,11328.0,69.3799,69.3991,69.303,69.303,11328.0
2019-08-20 12:35:00,72.17,72.17,72.1,72.12,12270.0,69.3126,69.3126,69.2454,69.2646,12270.0
2019-08-20 12:40:00,72.13,72.13,72.09,72.1,5619.0,69.2742,69.2742,69.2358,69.2454,5619.0
2019-08-20 12:45:00,72.1,72.11,72.02,72.04,8231.0,69.2454,69.255,69.1686,69.1878,8231.0
2019-08-20 12:50:00,72.05,72.08,71.99,72.01,7175.0,69.1974,69.2262,69.1398,69.159,7175.0
2019-08-20 12:55:00,72.0,72.1,71.99,72.09,10096.0,69.1494,69.2454,69.1398,69.2358,10096.0
2019-08-20 13:00:00,72.06,72.09,72.02,72.06,8798.0,69.207,69.2358,69.1686,69.207,8798.0
2019-08-20 13:05:00,72.07,72.09,72.03,72.06,8710.0,69.2166,69.2358,69.1782,69.207,8710.0
2019-08-20 13:10:00,72.06,72.13,72.06,72.12,6424.0,69.207,69.2742,69.207,69.2646,6424.0
2019-08-20 13:15:00,72.12,72.12,72.0,72.03,6549.0,69.2646,69.2646,69.1494,69.1782,6549.0
2019-08-20 13:20:00,72.02,72.05,71.93,71.93,6820.0,69.1686,69.1974,69.0821,69.0821,6820.0
2019-08-20 13:25:00,71.93,71.95,71.91,71.92,8458.0,69.0821,69.1013,69.0629,69.0725,8458.0
2019-08-20 13:30:00,71.94,71.94,71.81,71.81,10172.0,69.0917,69.0917,68.9669,68.9669,10172.0
2019-08-20 13:35:00,71.79,71.82,71.7,71.82,11671.0,68.9477,68.9765,68.8612,68.9765,11671.0
2019-08-20 13:40:00,71.81,71.9,71.79,71.82,10170.0,68.9669,69.0533,68.9477,68.9765,10170.0
2019-08-20 13:45:00,71.8,71.82,71.69,71.71,10815.0,68.9573,68.9765,68.8516,68.8708,10815.0
2019-08-20 13:50:00,71.69,71.77,71.68,71.77,8488.0,68.8516,68.9285,68.842,68.9285,8488.0
2019-08-20 13:55:00,71.76,71.77,71.65,71.66,7163.0,68.9189,68.9285,68.8132,68.8228,7163.0
2019-08-20 14:00:00,71.66,71.67,71.47,71.55,19170.0,68.8228,68.8324,68.6403,68.7172,19170.0
2019-08-20 14:05:00,71.54,71.56,71.39,71.42,16514.0,68.7076,68.7268,68.5635,68.5923,16514.0
2019-08-20 14:10:00,71.42,71.45,71.4,71.42,11286.0,68.5923,68.6211,68.5731,68.5923,11286.0
2019-08-20 14:15:00,71.42,71.43,71.35,71.41,13418.0,68.5923,68.6019,68.5251,68.5827,13418.0
2019-08-20 14:20:00,71.4,71.42,71.32,71.41,7586.0,68.5731,68.5923,68.4963,68.5827,7586.0
2019-08-20 14:25:00,71.41,71.42,71.37,71.37,8479.0,68.5827,68.5923,68.5443,68.5443,8479.0
2019-08-20 14:30:00,71.36,71.38,71.3,71.32,19263.0,68.5347,68.5539,68.4771,68.4963,19263.0
2019-08-20 14:35:00,71.32,71.35,71.31,71.31,22063.0,68.4963,68.5251,68.4867,68.4867,22063.0
2019-08-20 14:40:00,71.3,71.32,71.23,71.29,35323.0,68.4771,68.4963,68.4099,68.4675,35323.0
2019-08-20 14:45:00,71.26,71.4,71.23,71.38,12517.0,68.4387,68.5731,68.4099,68.5539,12517.0
2019-08-20 14:50:00,71.39,71.39,71.27,71.3,9715.0,68.5635,68.5635,68.4483,68.4771,9715.0
2019-08-20 14:55:00,71.3,71.34,71.28,71.31,8883.0,68.4771,68.5155,68.4579,68.4867,8883.0
2019-08-20 15:00:00,71.3,71.31,71.2,71.23,10300.0,68.4771,68.4867,68.381,68.4099,10300.0
2019-08-20 15:05:00,71.23,71.29,71.22,71.23,12263.0,68.4099,68.4675,68.4002,68.4099,12263.0
2019-08-20 15:10:00,71.22,71.24,71.19,71.2,9396.0,68.4002,68.4195,68.3714,68.381,9396.0
2019-08-20 15:15:00,71.2,71.21,71.1,71.13,14535.0,68.381,68.3906,68.285,68.3138,14535.0
2019-08-20 15:20:00,71.12,71.17,71.12,71.15,16675.0,68.3042,68.3522,68.3042,68.333,16675.0
2019-08-20 15:25:00,71.15,71.29,71.13,71.29,24120.0,68.333,68.4675,68.3138,68.4675,24120.0
2019-08-20 15:30:00,71.28,71.3,71.24,71.3,37160.0,68.4579,68.4771,68.4195,68.4771,37160.0
2019-08-20 15:35:00,71.3,71.3,71.21,71.27,31862.0,68.4771,68.4771,68.3906,68.4483,31862.0
2019-08-20 15:40:00,71.27,71.32,71.24,71.3,23382.0,68.4483,68.4963,68.4195,68.4771,23382.0
2019-08-20 15:45:00,71.29,71.34,71.28,71.3,27103.0,68.4675,68.5155,68.4579,68.4771,27103.0
2019-08-20 15:50:00,71.3,71.31,71.23,71.24,59026.0,68.4771,68.4867,68.4099,68.4195,59026.0
2019-08-20 15:55:00,71.23,71.24,71.11,71.15,129638.0,68.4099,68.4195,68.2946,68.333,129638.0
2019-08-21 09:30:00,71.96,72.0,71.19,71.58,43234.0,69.1109,69.1494,68.3714,68.746,43234.0
2019-08-21 09:35:00,71.62,71.69,71.33,71.52,94002.0,68.7844,68.8516,68.5059,68.6884,94002.0
2019-08-21 09:40:00,71.55,71.79,71.49,71.65,54316.0,68.7172,68.9477,68.6596,68.8132,54316.0
2019-08-21 09:45:00,71.64,71.89,71.54,71.71,22472.0,68.8036,69.0437,68.7076,68.8708,22472.0
2019-08-21 09:50:00,71.74,71.82,71.58,71.62,15663.0,68.8997,68.9765,68.746,68.7844,15663.0
2019-08-21 09:55:00,71.64,71.72,71.57,71.57,17777.0,68.8036,68.8805,68.7364,68.7364,17777.0
2019-08-21 10:00:00,71.63,71.66,71.55,71.57,13273.0,68.794,68.8228,68.7172,68.7364,13273.0
2019-08-21 10:05:00,71.59,71.64,71.57,71.59,6850.0,68.7556,68.8036,68.7364,68.7556,6850.0
2019-08-21 10:10:00,71.56,71.74,71.56,71.73,13748.0,68.7268,68.8997,68.7268,68.8901,13748.0
2019-08-21 10:15:00,71.75,71.89,71.73,71.75,20807.0,68.9093,69.0437,68.8901,68.9093,20807.0
2019-08-21 10:20:00,71.76,71.79,71.66,71.71,19050.0,68.9189,68.9477,68.8228,68.8708,19050.0
2019-08-21 10:25:00,71.7,71.71,71.6,71.6,25866.0,68.8612,68.8708,68.7652,68.7652,25866.0
2019-08-21 10:30:00,71.6,71.72,71.6,71.63,10093.0,68.7652,68.8805,68.7652,68.794,10093.0
2019-08-21 10:35:00,71.64,71.66,71.59,71.62,7578.0,68.8036,68.8228,68.7556,68.7844,7578.0
2019-08-21 10:40:00,71.6,71.68,71.6,71.63,10808.0,68.7652,68.842,68.7652,68.794,10808.0
2019-08-21 10:45:00,71.63,71.67,71.59,71.63,11508.0,68.794,68.8324,68.7556,68.794,11508.0
2019-08-21 10:50:00,71.64,71.67,71.58,71.59,19909.0,68.8036,68.8324,68.746,68.7556,19909.0
2019-08-21 10:55:00,71.59,71.66,71.59,71.62,14165.0,68.7556,68.8228,68.7556,68.7844,14165.0
2019-08-21 11:00:00,71.61,71.67,71.59,71.66,9364.0,68.7748,68.8324,68.7556,68.8228,9364.0
2019-08-21 11:05:00,71.64,71.82,71.63,71.81,30303.0,68.8036,68.9765,68.794,68.9669,30303.0
2019-08-21 11:10:00,71.81,71.81,71.72,71.79,24191.0,68.9669,68.9669,68.8805,68.9477,24191.0
2019-08-21 11:15:00,71.8,71.8,71.67,71.71,52135.0,68.9573,68.9573,68.8324,68.8708,52135.0
2019-08-21 11:20:00,71.73,71.79,71.69,71.73,34921.0,68.8901,68.9477,68.8516,68.8901,34921.0
2019-08-21 11:25:00,71.74,71.74,71.68,71.69,20645.0,68.8997,68.8997,68.842,68.8516,20645.0
2019-08-21 11:30:00,71.69,71.89,71.67,71.89,17285.0,68.8516,69.0437,68.8324,69.0437,17285.0
2019-08-21 11:35:00,71.9,72.0,71.9,72.0,9625.0,69.0533,69.1494,69.0533,69.1494,9625.0
2019-08-21 11:40:00,72.01,72.05,71.99,72.02,17678.0,69.159,69.1974,69.1398,69.1686,17678.0
2019-08-21 11:45:00,72.01,72.08,72.01,72.08,9518.0,69.159,69.2262,69.159,69.2262,9518.0
2019-08-21 11:50:00,72.07,72.16,72.03,72.16,14745.0,69.2166,69.303,69.1782,69.303,14745.0
2019-08-21 11:55:00,72.14,72.14,72.02,72.09,22899.0,69.2838,69.2838,69.1686,69.2358,22899.0
2019-08-21 12:00:00,72.07,72.08,71.99,72.01,12079.0,69.2166,69.2262,69.1398,69.159,12079.0
2019-08-21 12:05:00,72.01,72.05,72.01,72.01,10387.0,69.159,69.1974,69.159,69.159,10387.0
2019-08-21 12:10:00,72.01,72.02,71.95,71.95,8613.0,69.159,69.1686,69.1013,69.1013,8613.0
2019-08-21 12:15:00,71.94,71.97,71.85,71.86,17744.0,69.0917,69.1206,69.0053,69.0149,17744.0
2019-08-21 12:20:00,71.87,71.89,71.85,71.89,4701.0,69.0245,69.0437,69.0053,69.0437,4701.0
2019-08-21 12:25:00,71.9,72.0,71.9,72.0,8344.0,69.0533,69.1494,69.0533,69.1494,8344.0
2019-08-21 12:30:00,71.99,72.03,71.94,72.03,8595.0,69.1398,69.1782,69.0917,69.1782,8595.0
2019-08-21 12:35:00,72.03,72.08,72.02,72.06,10009.0,69.1782,69.2262,69.1686,69.207,10009.0
2019-08-21 12:40:00,72.07,72.07,71.98,72.0,8741.0,69.2166,69.2166,69.1302,69.1494,8741.0
2019-08-21 12:45:00,72.01,72.05,71.99,72.03,6010.0,69.159,69.1974,69.1398,69.1782,6010.0
2019-08-21 12:50:00,72.04,72.11,72.03,72.09,12512.0,69.1878,69.255,69.1782,69.2358,12512.0
2019-08-21 12:55:00,72.1,72.16,72.1,72.12,6936.0,69.2454,69.303,69.2454,69.2646,6936.0
2019-08-21 13:00:00,72.12,72.15,72.1,72.14,5540.0,69.2646,69.2934,69.2454,69.2838,5540.0
2019-08-21 13:05:00,72.13,72.17,72.13,72.15,4743.0,69.2742,69.3126,69.2742,69.2934,4743.0
2019-08-21 13:10:00,72.15,72.17,72.13,72.14,6989.0,69.2934,69.3126,69.2742,69.2838,6989.0
2019-08-21 13:15:00,72.14,72.14,72.09,72.12,8463.0,69.2838,69.2838,69.2358,69.2646,8463.0
2019-08-21 13:20:00,72.12,72.14,72.11,72.12,5373.0,69.2646,69.2838,69.255,69.2646,5373.0
2019-08-21 13:25:00,72.13,72.15,72.12,72.15,7404.0,69.2742,69.2934,69.2646,69.2934,7404.0
2019-08-21 13:30:00,72.16,72.16,72.07,72.09,5562.0,69.303,69.303,69.2166,69.2358,5562.0
2019-08-21 13:35:00,72.09,72.11,72.06,72.11,7429.0,69.2358,69.255,69.207,69.255,7429.0
2019-08-21 13:40:00,72.1,72.12,72.05,72.07,7782.0,69.2454,69.2646,69.1974,69.2166,7782.0
2019-08-21 13:45:00,72.07,72.08,72.02,72.05,5613.0,69.2166,69.2262,69.1686,69.1974,5613.0
2019-08-21 13:50:00,72.04,72.06,72.02,72.03,6021.0,69.1878,69.207,69.1686,69.1782,6021.0
2019-08-21 13:55:00,72.04,72.04,71.93,71.94,23338.0,69.1878,69.1878,69.0821,69.0917,23338.0
2019-08-21 14:00:00,71.92,71.93,71.71,71.93,9220.0,69.0725,69.0821,68.8708,69.0821,9220.0
2019-08-21 14:05:00,71.93,71.99,71.91,71.92,8188.0,69.0821,69.1398,69.0629,69.0725,8188.0
2019-08-21 14:10:00,71.93,71.95,71.86,71.89,12076.0,69.0821,69.1013,69.0149,69.0437,12076.0
2019-08-21 14:15:00,71.9,71.97,71.88,71.95,7978.0,69.0533,69.1206,69.0341,69.1013,7978.0
2019-08-21 14:20:00,71.95,71.98,71.88,71.91,8091.0,69.1013,69.1302,69.0341,69.0629,8091.0
2019-08-21 14:25:00,71.92,71.96,71.9,71.95,8348.0,69.0725,69.1109,69.0533,69.1013,8348.0
2019-08-21 14:30:00,71.96,71.96,71.91,71.92,9554.0,69.1109,69.1109,69.0629,69.0725,9554.0
2019-08-21 14:35:00,71.93,71.93,71.83,71.85,8747.0,69.0821,69.0821,68.9861,69.0053,8747.0
2019-08-21 14:40:00,71.85,71.89,71.84,71.84,9695.0,69.0053,69.0437,68.9957,68.9957,9695.0
2019-08-21 14:45:00,71.84,71.84,71.77,71.81,8074.0,68.9957,68.9957,68.9285,68.9669,8074.0
2019-08-21 14:50:00,71.81,71.84,71.79,71.81,7614.0,68.9669,68.9957,68.9477,68.9669,7614.0
2019-08-21 14:55:00,71.81,71.84,71.8,71.82,6437.0,68.9669,68.9957,68.9573,68.9765,6437.0
2019-08-21 15:00:00,71.82,71.9,71.82,71.84,11130.0,68.9765,69.0533,68.9765,68.9957,11130.0
2019-08-21 15:05:00,71.85,71.9,71.81,71.9,9272.0,69.0053,69.0533,68.9669,69.0533,9272.0
2019-08-21 15:10:00,71.9,71.96,71.89,71.93,7321.0,69.0533,69.1109,69.0437,69.0821,7321.0
2019-08-21 15:15:00,71.94,72.0,71.94,72.0,11598.0,69.0917,69.1494,69.0917,69.1494,11598.0
2019-08-21 15:20:00,72.0,72.0,71.94,71.97,9118.0,69.1494,69.1494,69.0917,69.1206,9118.0
2019-08-21 15:25:00,71.97,72.0,71.95,71.99,11455.0,69.1206,69.1494,69.1013,69.1398,11455.0
2019-08-21 15:30:00,71.99,72.03,71.96,71.99,21973.0,69.1398,69.1782,69.1109,69.1398,21973.0
2019-08-21 15:35:00,71.98,72.05,71.97,72.03,14985.0,69.1302,69.1974,69.1206,69.1782,14985.0
2019-08-21 15:40:00,72.02,72.03,71.99,72.03,15656.0,69.1686,69.1782,69.1398,69.1782,15656.0
2019-08-21 15:45:00,72.03,72.06,72.01,72.06,27355.0,69.1782,69.207,69.159,69.207,27355.0
2019-08-21 15:50:00,72.06,72.13,72.04,72.12,57442.0,69.207,69.2742,69.1878,69.2646,57442.0
2019-08-21 15:55:00,72.12,72.33,72.12,72.21,238547.0,69.2646,69.4663,69.2646,69.3511,238547.0
2019-08-22 09:30:00,72.45,72.69,72.38,72.68,27160.0,69.5815,69.812,69.5143,69.8024,27160.0
2019-08-22 09:35:00,72.68,72.77,72.43,72.49,19008.0,69.8024,69.8889,69.5623,69.62,19008.0
2019-08-22 09:40:00,72.42,72.48,72.27,72.38,4616.0,69.5527,69.6104,69.4087,69.5143,4616.0
2019-08-22 09:45:00,72.38,72.4,72.09,72.09,6179.0,69.5143,69.5335,69.2358,69.2358,6179.0
2019-08-22 09:50:00,72.07,72.31,72.07,72.26,25732.0,69.2166,69.4471,69.2166,69.3991,25732.0
2019-08-22 09:55:00,72.25,72.59,72.25,72.57,34837.0,69.3895,69.716,69.3895,69.6968,34837.0
2019-08-22 10:00:00,72.54,72.56,72.34,72.41,10128.0,69.668,69.6872,69.4759,69.5431,10128.0
2019-08-22 10:05:00,72.41,72.46,72.05,72.2,10437.0,69.5431,69.5912,69.1974,69.3414,10437.0
2019-08-22 10:10:00,72.2,72.31,72.19,72.27,7425.0,69.3414,69.4471,69.3318,69.4087,7425.0
2019-08-22 10:15:00,72.28,72.32,72.2,72.2,8491.0,69.4183,69.4567,69.3414,69.3414,8491.0
2019-08-22 10:20:00,72.19,72.21,72.08,72.11,6414.0,69.3318,69.3511,69.2262,69.255,6414.0
2019-08-22 10:25:00,72.09,72.12,71.89,71.95,5485.0,69.2358,69.2646,69.0437,69.1013,5485.0
2019-08-22 10:30:00,71.94,71.94,71.65,71.67,59335.0,69.0917,69.0917,68.8132,68.8324,59335.0
2019-08-22 10:35:00,71.67,71.67,71.5,71.62,17320.0,68.8324,68.8324,68.6692,68.7844,17320.0
2019-08-22 10:40:00,71.6,71.6,71.33,71.37,13038.0,68.7652,68.7652,68.5059,68.5443,13038.0
2019-08-22 10:45:00,71.36,71.51,71.34,71.43,8476.0,68.5347,68.6788,68.5155,68.6019,8476.0
2019-08-22 10:50:00,71.44,71.44,71.25,71.33,8592.0,68.6115,68.6115,68.4291,68.5059,8592.0
2019-08-22 10:55:00,71.32,71.43,71.25,71.36,11115.0,68.4963,68.6019,68.4291,68.5347,11115.0
2019-08-22 11:00:00,71.4,71.65,71.4,71.48,46194.0,68.5731,68.8132,68.5731,68.65,46194.0
2019-08-22 11:05:00,71.48,71.8,71.48,71.75,11829.0,68.65,68.9573,68.65,68.9093,11829.0
2019-08-22 11:10:00,71.74,71.9,71.72,71.85,12930.0,68.8997,69.0533,68.8805,69.0053,12930.0
2019-08-22 11:15:00,71.86,71.91,71.79,71.86,12110.0,69.0149,69.0629,68.9477,69.0149,12110.0
2019-08-22 11:20:00,71.87,71.87,71.75,71.82,8819.0,69.0245,69.0245,68.9093,68.9765,8819.0
2019-08-22 11:25:00,71.81,71.83,71.73,71.75,14309.0,68.9669,68.9861,68.8901,68.9093,14309.0
2019-08-22 11:30:00,71.75,71.82,71.73,71.77,20345.0,68.9093,68.9765,68.8901,68.9285,20345.0
2019-08-22 11:35:00,71.77,71.87,71.77,71.84,7477.0,68.9285,69.0245,68.9285,68.9957,7477.0
2019-08-22 11:40:00,71.85,71.87,71.79,71.83,5774.0,69.0053,69.0245,68.9477,68.9861,5774.0
2019-08-22 11:45:00,71.84,71.86,71.78,71.82,4071.0,68.9957,69.0149,68.9381,68.9765,4071.0
2019-08-22 11:50:00,71.82,71.89,71.81,71.89,5887.0,68.9765,69.0437,68.9669,69.0437,5887.0
2019-08-22 11:55:00,71.88,71.89,71.82,71.83,5925.0,69.0341,69.0437,68.9765,68.9861,5925.0
2019-08-22 12:00:00,71.82,71.98,71.82,71.94,6652.0,68.9765,69.1302,68.9765,69.0917,6652.0
2019-08-22 12:05:00,71.95,72.07,71.95,72.02,5949.0,69.1013,69.2166,69.1013,69.1686,5949.0
2019-08-22 12:10:00,72.03,72.03,71.97,72.02,6536.0,69.1782,69.1782,69.1206,69.1686,6536.0
2019-08-22 12:15:00,72.01,72.06,71.99,72.06,5196.0,69.159,69.207,69.1398,69.207,5196.0
2019-08-22 12:20:00,72.05,72.06,71.98,72.0,6901.0,69.1974,69.207,69.1302,69.1494,6901.0
2019-08-22 12:25:00,72.03,72.03,71.99,72.0,3625.0,69.1782,69.1782,69.1398,69.1494,3625.0
2019-08-22 12:30:00,72.0,72.03,71.97,72.02,8586.0,69.1494,69.1782,69.1206,69.1686,8586.0
2019-08-22 12:35:00,72.01,72.02,71.97,71.98,3382.0,69.159,69.1686,69.1206,69.1302,3382.0
2019-08-22 12:40:00,71.98,72.12,71.97,72.12,6889.0,69.1302,69.2646,69.1206,69.2646,6889.0
2019-08-22 12:45:00,72.12,72.12,72.06,72.1,4400.0,69.2646,69.2646,69.207,69.2454,4400.0
2019-08-22 12:50:00,72.11,72.13,72.08,72.11,7580.0,69.255,69.2742,69.2262,69.255,7580.0
2019-08-22 12:55:00,72.1,72.1,72.02,72.03,5682.0,69.2454,69.2454,69.1686,69.1782,5682.0
2019-08-22 13:00:00,72.03,72.09,72.03,72.08,5069.0,69.1782,69.2358,69.1782,69.2262,5069.0
2019-08-22 13:05:00,72.07,72.15,72.06,72.15,4001.0,69.2166,69.2934,69.207,69.2934,4001.0
2019-08-22 13:10:00,72.14,72.18,72.14,72.17,3500.0,69.2838,69.3222,69.2838,69.3126,3500.0
2019-08-22 13:15:00,72.17,72.27,72.16,72.16,23289.0,69.3126,69.4087,69.303,69.303,23289.0
2019-08-22 13:20:00,72.15,72.26,72.15,72.23,4936.0,69.2934,69.3991,69.2934,69.3703,4936.0
2019-08-22 13:25:00,72.23,72.23,72.19,72.19,6412.0,69.3703,69.3703,69.3318,69.3318,6412.0
2019-08-22 13:30:00,72.19,72.24,72.17,72.24,4021.0,69.3318,69.3799,69.3126,69.3799,4021.0
2019-08-22 13:35:00,72.23,72.25,72.19,72.2,4725.0,69.3703,69.3895,69.3318,69.3414,4725.0
2019-08-22 13:40:00,72.19,72.2,72.16,72.16,4503.0,69.3318,69.3414,69.303,69.303,4503.0
2019-08-22 13:45:00,72.15,72.17,72.12,72.13,3699.0,69.2934,69.3126,69.2646,69.2742,3699.0
2019-08-22 13:50:00,72.11,72.15,72.09,72.15,4730.0,69.255,69.2934,69.2358,69.2934,4730.0
2019-08-22 13:55:00,72.15,72.2,72.15,72.17,4623.0,69.2934,69.3414,69.2934,69.3126,4623.0
2019-08-22 14:00:00,72.18,72.21,72.16,72.2,6000.0,69.3222,69.3511,69.303,69.3414,6000.0
2019-08-22 14:05:00,72.21,72.27,72.21,72.23,5368.0,69.3511,69.4087,69.3511,69.3703,5368.0
2019-08-22 14:10:00,72.22,72.22,72.14,72.19,5935.0,69.3607,69.3607,69.2838,69.3318,5935.0
2019-08-22 14:15:00,72.2,72.21,72.15,72.19,4291.0,69.3414,69.3511,69.2934,69.3318,4291.0
2019-08-22 14:20:00,72.17,72.17,72.1,72.11,5434.0,69.3126,69.3126,69.2454,69.255,5434.0
2019-08-22 14:25:00,72.11,72.13,72.06,72.08,3925.0,69.255,69.2742,69.207,69.2262,3925.0
2019-08-22 14:30:00,72.06,72.09,72.05,72.06,4247.0,69.207,69.2358,69.1974,69.207,4247.0
2019-08-22 14:35:00,72.07,72.1,72.05,72.09,4800.0,69.2166,69.2454,69.1974,69.2358,4800.0
2019-08-22 14:40:00,72.09,72.11,72.06,72.09,7846.0,69.2358,69.255,69.207,69.2358,7846.0
2019-08-22 14:45:00,72.08,72.14,72.03,72.03,13119.0,69.2262,69.2838,69.1782,69.1782,13119.0
2019-08-22 14:50:00,72.02,72.02,71.98,72.01,12220.0,69.1686,69.1686,69.1302,69.159,12220.0
2019-08-22 14:55:00,72.0,72.0,71.95,71.97,8122.0,69.1494,69.1494,69.1013,69.1206,8122.0
2019-08-22 15:00:00,71.97,72.0,71.92,71.95,9015.0,69.1206,69.1494,69.0725,69.1013,9015.0
2019-08-22 15:05:00,71.96,71.98,71.91,71.91,4490.0,69.1109,69.1302,69.0629,69.0629,4490.0
2019-08-22 15:10:00,71.92,71.93,71.82,71.86,14419.0,69.0725,69.0821,68.9765,69.0149,14419.0
2019-08-22 15:15:00,71.87,71.87,71.73,71.73,23869.0,69.0245,69.0245,68.8901,68.8901,23869.0
2019-08-22 15:20:00,71.75,71.81,71.73,71.8,19886.0,68.9093,68.9669,68.8901,68.9573,19886.0
2019-08-22 15:25:00,71.81,71.85,71.8,71.83,7501.0,68.9669,69.0053,68.9573,68.9861,7501.0
2019-08-22 15:30:00,71.84,71.86,71.81,71.84,11479.0,68.9957,69.0149,68.9669,68.9957,11479.0
2019-08-22 15:35:00,71.85,72.01,71.84,72.0,15076.0,69.0053,69.159,68.9957,69.1494,15076.0
2019-08-22 15:40:00,71.99,72.04,71.97,72.02,20134.0,69.1398,69.1878,69.1206,69.1686,20134.0
2019-08-22 15:45:00,72.02,72.04,71.96,71.98,21110.0,69.1686,69.1878,69.1109,69.1302,21110.0
2019-08-22 15:50:00,71.98,72.1,71.97,72.1,59030.0,69.1302,69.2454,69.1206,69.2454,59030.0
2019-08-22 15:55:00,72.08,72.08,71.7,71.74,143311.0,69.2262,69.2262,68.8612,68.8997,143311.0
2019-08-23 09:30:00,71.5,71.54,70.84,71.05,56154.0,68.6692,68.7076,68.0353,68.237,56154.0
2019-08-23 09:35:00,71.04,71.12,70.86,71.12,6345.0,68.2274,68.3042,68.0545,68.3042,6345.0
2019-08-23 09:40:00,71.16,71.45,71.16,71.31,8266.0,68.3426,68.6211,68.3426,68.4867,8266.0
2019-08-23 09:45:00,71.34,71.37,71.14,71.2,12585.0,68.5155,68.5443,68.3234,68.381,12585.0
2019-08-23 09:50:00,71.2,71.32,71.07,71.12,36203.0,68.381,68.4963,68.2562,68.3042,36203.0
2019-08-23 09:55:00,71.13,71.23,71.1,71.21,14015.0,68.3138,68.4099,68.285,68.3906,14015.0
2019-08-23 10:00:00,71.2,71.24,70.99,71.17,24794.0,68.381,68.4195,68.1794,68.3522,24794.0
2019-08-23 10:05:00,71.18,71.22,71.0,71.0,14845.0,68.3618,68.4002,68.189,68.189,14845.0
2019-08-23 10:10:00,71.0,71.38,70.94,71.34,31115.0,68.189,68.5539,68.1313,68.5155,31115.0
2019-08-23 10:15:00,71.38,71.45,71.3,71.34,9724.0,68.5539,68.6211,68.4771,68.5155,9724.0
2019-08-23 10:20:00,71.34,71.45,71.29,71.37,15248.0,68.5155,68.6211,68.4675,68.5443,15248.0
2019-08-23 10:25:00,71.37,71.37,71.19,71.2,7887.0,68.5443,68.5443,68.3714,68.381,7887.0
2019-08-23 10:30:00,71.19,71.37,71.16,71.34,9231.0,68.3714,68.5443,68.3426,68.5155,9231.0
2019-08-23 10:35:00,71.33,71.56,71.28,71.53,22457.0,68.5059,68.7268,68.4579,68.698,22457.0
2019-08-23 10:40:00,71.51,71.6,71.45,71.51,13769.0,68.6788,68.7652,68.6211,68.6788,13769.0
2019-08-23 10:45:00,71.51,71.52,71.42,71.45,7417.0,68.6788,68.6884,68.5923,68.6211,7417.0
2019-08-23 10:50:00,71.48,71.67,71.48,71.6,24526.0,68.65,68.8324,68.65,68.7652,24526.0
2019-08-23 10:55:00,71.6,71.64,71.39,71.39,21060.0,68.7652,68.8036,68.5635,68.5635,21060.0
2019-08-23 11:00:00,71.43,71.5,70.71,70.72,30979.0,68.6019,68.6692,67.9104,67.92,30979.0
2019-08-23 11:05:00,70.71,70.76,70.15,70.19,36637.0,67.9104,67.9585,67.3726,67.411,36637.0
2019-08-23 11:10:00,70.14,70.38,70.04,70.28,38355.0,67.363,67.5935,67.267,67.4975,38355.0
2019-08-23 11:15:00,70.27,70.55,70.2,70.45,19061.0,67.4879,67.7568,67.4206,67.6607,19061.0
2019-08-23 11:20:00,70.45,70.45,70.1,70.26,47541.0,67.6607,67.6607,67.3246,67.4783,47541.0
2019-08-23 11:25:00,70.22,70.23,70.06,70.1,41475.0,67.4398,67.4494,67.2862,67.3246,41475.0
2019-08-23 11:30:00,70.07,70.17,69.99,70.06,23420.0,67.2958,67.3918,67.2189,67.2862,23420.0
2019-08-23 11:35:00,70.04,70.1,69.92,70.1,29383.0,67.267,67.3246,67.1517,67.3246,29383.0
2019-08-23 11:40:00,70.08,70.09,69.93,70.07,14325.0,67.3054,67.315,67.1613,67.2958,14325.0
2019-08-23 11:45:00,70.05,70.05,69.87,69.95,8913.0,67.2766,67.2766,67.1037,67.1805,8913.0
2019-08-23 11:50:00,70.0,70.02,69.91,69.94,8874.0,67.2285,67.2478,67.1421,67.1709,8874.0
2019-08-23 11:55:00,69.93,69.98,69.76,69.83,13498.0,67.1613,67.2093,66.9981,67.0653,13498.0
2019-08-23 12:00:00,69.83,69.94,69.75,69.94,10594.0,67.0653,67.1709,66.9884,67.1709,10594.0
2019-08-23 12:05:00,69.95,69.97,69.8,69.87,14454.0,67.1805,67.1997,67.0365,67.1037,14454.0
2019-08-23 12:10:00,69.89,70.03,69.85,70.01,24135.0,67.1229,67.2574,67.0845,67.2382,24135.0
2019-08-23 12:15:00,70.01,70.24,70.01,70.21,16688.0,67.2382,67.459,67.2382,67.4302,16688.0
2019-08-23 12:20:00,70.17,70.17,69.99,70.01,18249.0,67.3918,67.3918,67.2189,67.2382,18249.0
2019-08-23 12:25:00,70.03,70.05,69.9,69.91,13604.0,67.2574,67.2766,67.1325,67.1421,13604.0
2019-08-23 12:30:00,69.91,70.17,69.91,70.14,23150.0,67.1421,67.3918,67.1421,67.363,23150.0
2019-08-23 12:35:00,70.08,70.14,70.01,70.08,15793.0,67.3054,67.363,67.2382,67.3054,15793.0
2019-08-23 12:40:00,70.09,70.1,69.96,69.96,5589.0,67.315,67.3246,67.1901,67.1901,5589.0
2019-08-23 12:45:00,69.92,69.92,69.83,69.83,12853.0,67.1517,67.1517,67.0653,67.0653,12853.0
2019-08-23 12:50:00,69.85,69.85,69.76,69.78,10447.0,67.0845,67.0845,66.9981,67.0173,10447.0
2019-08-23 12:55:00,69.78,69.85,69.72,69.77,11219.0,67.0173,67.0845,66.9596,67.0077,11219.0
2019-08-23 13:00:00,69.75,69.82,69.64,69.75,10276.0,66.9884,67.0557,66.8828,66.9884,10276.0
2019-08-23 13:05:00,69.75,69.81,69.66,69.68,11228.0,66.9884,67.0461,66.902,66.9212,11228.0
2019-08-23 13:10:00,69.68,69.85,69.68,69.81,18532.0,66.9212,67.0845,66.9212,67.0461,18532.0
2019-08-23 13:15:00,69.81,69.81,69.6,69.63,8973.0,67.0461,67.0461,66.8444,66.8732,8973.0
2019-08-23 13:20:00,69.63,69.63,69.5,69.5,6725.0,66.8732,66.8732,66.7483,66.7483,6725.0
2019-08-23 13:25:00,69.43,69.63,69.43,69.61,8975.0,66.6811,66.8732,66.6811,66.854,8975.0
2019-08-23 13:30:00,69.6,69.71,69.56,69.71,12958.0,66.8444,66.95,66.806,66.95,12958.0
2019-08-23 13:35:00,69.7,69.73,69.61,69.68,8251.0,66.9404,66.9692,66.854,66.9212,8251.0
2019-08-23 13:40:00,69.68,69.68,69.59,69.63,8041.0,66.9212,66.9212,66.8348,66.8732,8041.0
2019-08-23 13:45:00,69.62,69.73,69.57,69.68,11013.0,66.8636,66.9692,66.8156,66.9212,11013.0
2019-08-23 13:50:00,69.68,69.76,69.65,69.73,7892.0,66.9212,66.9981,66.8924,66.9692,7892.0
2019-08-23 13:55:00,69.71,69.71,69.64,69.64,5796.0,66.95,66.95,66.8828,66.8828,5796.0
2019-08-23 14:00:00,69.64,69.65,69.55,69.55,7259.0,66.8828,66.8924,66.7964,66.7964,7259.0
2019-08-23 14:05:00,69.55,69.63,69.53,69.63,10220.0,66.7964,66.8732,66.7772,66.8732,10220.0
2019-08-23 14:10:00,69.62,69.62,69.54,69.57,22376.0,66.8636,66.8636,66.7868,66.8156,22376.0
2019-08-23 14:15:00,69.58,69.66,69.57,69.66,14656.0,66.8252,66.902,66.8156,66.902,14656.0
2019-08-23 14:20:00,69.69,69.73,69.67,69.7,12498.0,66.9308,66.9692,66.9116,66.9404,12498.0
2019-08-23 14:25:00,69.7,69.79,69.69,69.77,24241.0,66.9404,67.0269,66.9308,67.0077,24241.0
2019-08-23 14:30:00,69.78,69.85,69.77,69.79,36930.0,67.0173,67.0845,67.0077,67.0269,36930.0
2019-08-23 14:35:00,69.78,69.79,69.62,69.63,17037.0,67.0173,67.0269,66.8636,66.8732,17037.0
2019-08-23 14:40:00,69.63,69.63,69.51,69.56,21750.0,66.8732,66.8732,66.7579,66.806,21750.0
2019-08-23 14:45:00,69.58,69.6,69.49,69.5,17446.0,66.8252,66.8444,66.7387,66.7483,17446.0
2019-08-23 14:50:00,69.48,69.65,69.46,69.53,57690.0,66.7291,66.8924,66.7099,66.7772,57690.0
2019-08-23 14:55:00,69.53,69.7,69.53,69.69,19539.0,66.7772,66.9404,66.7772,66.9308,19539.0
2019-08-23 15:00:00,69.68,69.77,69.61,69.76,41537.0,66.9212,67.0077,66.854,66.9981,41537.0
2019-08-23 15:05:00,69.76,69.82,69.74,69.76,20723.0,66.9981,67.0557,66.9788,66.9981,20723.0
2019-08-23 15:10:00,69.76,69.79,69.6,69.7,20552.0,66.9981,67.0269,66.8444,66.9404,20552.0
2019-08-23 15:15:00,69.7,69.77,69.68,69.73,21003.0,66.9404,67.0077,66.9212,66.9692,21003.0
2019-08-23 15:20:00,69.74,69.77,69.7,69.7,16272.0,66.9788,67.0077,66.9404,66.9404,16272.0
2019-08-23 15:25:00,69.7,69.73,69.61,69.63,40319.0,66.9404,66.9692,66.854,66.8732,40319.0
2019-08-23 15:30:00,69.62,69.64,69.58,69.62,61537.0,66.8636,66.8828,66.8252,66.8636,61537.0
2019-08-23 15:35:00,69.62,69.69,69.6,69.67,55061.0,66.8636,66.9308,66.8444,66.9116,55061.0
2019-08-23 15:40:00,69.66,69.67,69.61,69.64,51760.0,66.902,66.9116,66.854,66.8828,51760.0
2019-08-23 15:45:00,69.65,69.79,69.61,69.63,49594.0,66.8924,67.0269,66.854,66.8732,49594.0
2019-08-23 15:50:00,69.62,69.63,69.28,69.29,69502.0,66.8636,66.8732,66.5371,66.5467,69502.0
2019-08-23 15:55:00,69.29,69.61,69.25,69.6,262326.0,66.5467,66.854,66.5082,66.8444,262326.0
2019-08-26 09:30:00,70.11,70.64,70.11,70.32,20273.0,67.3342,67.8432,67.3342,67.5359,20273.0
2019-08-26 09:35:00,70.36,70.49,69.9,70.12,9565.0,67.5743,67.6991,67.1325,67.3438,9565.0
2019-08-26 09:40:00,70.07,70.12,69.78,69.81,7382.0,67.2958,67.3438,67.0173,67.0461,7382.0
2019-08-26 09:45:00,69.78,69.79,69.49,69.5,28201.0,67.0173,67.0269,66.7387,66.7483,28201.0
2019-08-26 09:50:00,69.5,69.59,69.47,69.58,19098.0,66.7483,66.8348,66.7195,66.8252,19098.0
2019-08-26 09:55:00,69.65,69.67,69.56,69.67,5300.0,66.8924,66.9116,66.806,66.9116,5300.0
2019-08-26 10:00:00,69.7,69.74,69.49,69.49,12775.0,66.9404,66.9788,66.7387,66.7387,12775.0
2019-08-26 10:05:00,69.51,69.52,69.26,69.27,10544.0,66.7579,66.7676,66.5178,66.5275,10544.0
2019-08-26 10:10:00,69.25,69.39,69.02,69.07,16748.0,66.5082,66.6427,66.2874,66.3354,16748.0
2019-08-26 10:15:00,69.07,69.1,68.8,68.92,14120.0,66.3354,66.3642,66.0761,66.1913,14120.0
2019-08-26 10:20:00,68.93,68.95,68.83,68.87,11646.0,66.2009,66.2201,66.1049,66.1433,11646.0
2019-08-26 10:25:00,68.87,69.05,68.79,69.05,8433.0,66.1433,66.3162,66.0665,66.3162,8433.0
2019-08-26 10:30:00,69.08,69.08,68.97,69.05,4502.0,66.345,66.345,66.2393,66.3162,4502.0
2019-08-26 10:35:00,69.02,69.06,68.94,69.06,9031.0,66.2874,66.3258,66.2105,66.3258,9031.0
2019-08-26 10:40:00,69.04,69.1,68.94,69.09,12312.0,66.3066,66.3642,66.2105,66.3546,12312.0
2019-08-26 10:45:00,69.12,69.26,69.08,69.24,9312.0,66.3834,66.5178,66.345,66.4986,9312.0
2019-08-26 10:50:00,69.25,69.27,69.13,69.21,14138.0,66.5082,66.5275,66.393,66.4698,14138.0
2019-08-26 10:55:00,69.2,69.24,69.12,69.24,6019.0,66.4602,66.4986,66.3834,66.4986,6019.0
2019-08-26 11:00:00,69.21,69.32,69.2,69.22,19702.0,66.4698,66.5755,66.4602,66.4794,19702.0
2019-08-26 11:05:00,69.23,69.24,69.17,69.2,5145.0,66.489,66.4986,66.4314,66.4602,5145.0
2019-08-26 11:10:00,69.19,69.27,69.07,69.22,16252.0,66.4506,66.5275,66.3354,66.4794,16252.0
2019-08-26 11:15:00,69.21,69.21,69.04,69.06,12018.0,66.4698,66.4698,66.3066,66.3258,12018.0
2019-08-26 11:20:00,69.05,69.11,69.0,69.09,9972.0,66.3162,66.3738,66.2681,66.3546,9972.0
2019-08-26 11:25:00,69.09,69.21,69.07,69.17,7909.0,66.3546,66.4698,66.3354,66.4314,7909.0
2019-08-26 11:30:00,69.21,69.21,69.15,69.19,8303.0,66.4698,66.4698,66.4122,66.4506,8303.0
2019-08-26 11:35:00,69.17,69.24,69.16,69.24,5714.0,66.4314,66.4986,66.4218,66.4986,5714.0
2019-08-26 11:40:00,69.23,69.27,69.2,69.21,8942.0,66.489,66.5275,66.4602,66.4698,8942.0
2019-08-26 11:45:00,69.21,69.29,69.16,69.29,7666.0,66.4698,66.5467,66.4218,66.5467,7666.0
2019-08-26 11:50:00,69.28,69.35,69.27,69.32,4948.0,66.5371,66.6043,66.5275,66.5755,4948.0
2019-08-26 11:55:00,69.31,69.4,69.31,69.38,9261.0,66.5659,66.6523,66.5659,66.6331,9261.0
2019-08-26 12:00:00,69.4,69.43,69.35,69.42,5225.0,66.6523,66.6811,66.6043,66.6715,5225.0
2019-08-26 12:05:00,69.42,69.49,69.41,69.44,8541.0,66.6715,66.7387,66.6619,66.6907,8541.0
2019-08-26 12:10:00,69.45,69.45,69.39,69.4,9776.0,66.7003,66.7003,66.6427,66.6523,9776.0
2019-08-26 12:15:00,69.39,69.42,69.34,69.34,5100.0,66.6427,66.6715,66.5947,66.5947,5100.0
2019-08-26 12:20:00,69.34,69.55,69.34,69.51,7053.0,66.5947,66.7964,66.5947,66.7579,7053.0
2019-08-26 12:25:00,69.51,69.58,69.45,69.47,16096.0,66.7579,66.8252,66.7003,66.7195,16096.0
2019-08-26 12:30:00,69.45,69.51,69.43,69.43,12091.0,66.7003,66.7579,66.6811,66.6811,12091.0
2019-08-26 12:35:00,69.43,69.48,69.43,69.48,6853.0,66.6811,66.7291,66.6811,66.7291,6853.0
2019-08-26 12:40:00,69.47,69.47,69.44,69.45,3307.0,66.7195,66.7195,66.6907,66.7003,3307.0
2019-08-26 12:45:00,69.45,69.48,69.44,69.47,7873.0,66.7003,66.7291,66.6907,66.7195,7873.0
2019-08-26 12:50:00,69.47,69.52,69.46,69.52,2278.0,66.7195,66.7676,66.7099,66.7676,2278.0
2019-08-26 12:55:00,69.54,69.55,69.45,69.5,5265.0,66.7868,66.7964,66.7003,66.7483,5265.0
2019-08-26 13:00:00,69.51,69.55,69.5,69.55,3112.0,66.7579,66.7964,66.7483,66.7964,3112.0
2019-08-26 13:05:00,69.55,69.58,69.5,69.58,2550.0,66.7964,66.8252,66.7483,66.8252,2550.0
2019-08-26 13:10:00,69.56,69.56,69.43,69.44,12545.0,66.806,66.806,66.6811,66.6907,12545.0
2019-08-26 13:15:00,69.45,69.49,69.42,69.44,2400.0,66.7003,66.7387,66.6715,66.6907,2400.0
2019-08-26 13:20:00,69.43,69.47,69.42,69.43,5213.0,66.6811,66.7195,66.6715,66.6811,5213.0
2019-08-26 13:25:00,69.43,69.49,69.43,69.48,4208.0,66.6811,66.7387,66.6811,66.7291,4208.0
2019-08-26 13:30:00,69.47,69.49,69.46,69.47,6791.0,66.7195,66.7387,66.7099,66.7195,6791.0
2019-08-26 13:35:00,69.49,69.54,69.49,69.51,8494.0,66.7387,66.7868,66.7387,66.7579,8494.0
2019-08-26 13:40:00,69.51,69.54,69.49,69.51,11703.0,66.7579,66.7868,66.7387,66.7579,11703.0
2019-08-26 13:45:00,69.52,69.53,69.51,69.51,5613.0,66.7676,66.7772,66.7579,66.7579,5613.0
2019-08-26 13:50:00,69.52,69.55,69.5,69.51,6359.0,66.7676,66.7964,66.7483,66.7579,6359.0
2019-08-26 13:55:00,69.51,69.57,69.51,69.52,9352.0,66.7579,66.8156,66.7579,66.7676,9352.0
2019-08-26 14:00:00,69.53,69.53,69.4,69.4,4876.0,66.7772,66.7772,66.6523,66.6523,4876.0
2019-08-26 14:05:00,69.4,69.41,69.36,69.36,4176.0,66.6523,66.6619,66.6139,66.6139,4176.0
2019-08-26 14:10:00,69.36,69.39,69.34,69.36,4422.0,66.6139,66.6427,66.5947,66.6139,4422.0
2019-08-26 14:15:00,69.4,69.44,69.38,69.4,8741.0,66.6523,66.6907,66.6331,66.6523,8741.0
2019-08-26 14:20:00,69.38,69.43,69.37,69.39,5727.0,66.6331,66.6811,66.6235,66.6427,5727.0
2019-08-26 14:25:00,69.39,69.43,69.39,69.43,8126.0,66.6427,66.6811,66.6427,66.6811,8126.0
2019-08-26 14:30:00,69.42,69.5,69.41,69.49,9543.0,66.6715,66.7483,66.6619,66.7387,9543.0
2019-08-26 14:35:00,69.49,69.49,69.44,69.49,4810.0,66.7387,66.7387,66.6907,66.7387,4810.0
2019-08-26 14:40:00,69.48,69.53,69.46,69.48,13769.0,66.7291,66.7772,66.7099,66.7291,13769.0
2019-08-26 14:45:00,69.48,69.5,69.46,69.46,8223.0,66.7291,66.7483,66.7099,66.7099,8223.0
2019-08-26 14:50:00,69.47,69.49,69.42,69.44,5854.0,66.7195,66.7387,66.6715,66.6907,5854.0
2019-08-26 14:55:00,69.42,69.45,69.38,69.45,13511.0,66.6715,66.7003,66.6331,66.7003,13511.0
2019-08-26 15:00:00,69.45,69.56,69.45,69.48,11299.0,66.7003,66.806,66.7003,66.7291,11299.0
2019-08-26 15:05:00,69.48,69.55,69.48,69.53,22720.0,66.7291,66.7964,66.7291,66.7772,22720.0
2019-08-26 15:10:00,69.53,69.61,69.52,69.59,9541.0,66.7772,66.854,66.7676,66.8348,9541.0
2019-08-26 15:15:00,69.59,69.66,69.56,69.61,10471.0,66.8348,66.902,66.806,66.854,10471.0
2019-08-26 15:20:00,69.59,69.63,69.58,69.59,8697.0,66.8348,66.8732,66.8252,66.8348,8697.0
2019-08-26 15:25:00,69.58,69.59,69.54,69.54,8057.0,66.8252,66.8348,66.7868,66.7868,8057.0
2019-08-26 15:30:00,69.55,69.62,69.53,69.54,17698.0,66.7964,66.8636,66.7772,66.7868,17698.0
2019-08-26 15:35:00,69.55,69.57,69.48,69.5,18539.0,66.7964,66.8156,66.7291,66.7483,18539.0
2019-08-26 15:40:00,69.49,69.52,69.48,69.5,13569.0,66.7387,66.7676,66.7291,66.7483,13569.0
2019-08-26 15:45:00,69.49,69.53,69.48,69.48,34876.0,66.7387,66.7772,66.7291,66.7291,34876.0
2019-08-26 15:50:00,69.48,69.59,69.48,69.59,65585.0,66.7291,66.8348,66.7291,66.8348,65585.0
2019-08-26 15:55:00,69.59,69.66,69.47,69.66,103813.0,66.8348,66.902,66.7195,66.902,103813.0
2019-08-27 09:30:00,70.05,70.33,70.0,70.07,22463.0,67.2766,67.5455,67.2285,67.2958,22463.0
2019-08-27 09:35:00,70.07,70.18,69.64,69.74,19995.0,67.2958,67.4014,66.8828,66.9788,19995.0
2019-08-27 09:40:00,69.73,69.78,69.62,69.66,12533.0,66.9692,67.0173,66.8636,66.902,12533.0
2019-08-27 09:45:00,69.71,69.87,69.7,69.8,32667.0,66.95,67.1037,66.9404,67.0365,32667.0
2019-08-27 09:50:00,69.76,69.95,69.58,69.89,11781.0,66.9981,67.1805,66.8252,67.1229,11781.0
2019-08-27 09:55:00,69.91,70.0,69.81,69.9,5046.0,67.1421,67.2285,67.0461,67.1325,5046.0
2019-08-27 10:00:00,69.91,69.97,69.83,69.92,12048.0,67.1421,67.1997,67.0653,67.1517,12048.0
2019-08-27 10:05:00,69.92,69.97,69.87,69.9,9554.0,67.1517,67.1997,67.1037,67.1325,9554.0
2019-08-27 10:10:00,69.92,69.93,69.75,69.78,11077.0,67.1517,67.1613,66.9884,67.0173,11077.0
2019-08-27 10:15:00,69.78,69.95,69.7,69.94,17586.0,67.0173,67.1805,66.9404,67.1709,17586.0
2019-08-27 10:20:00,70.0,70.07,69.91,69.94,10503.0,67.2285,67.2958,67.1421,67.1709,10503.0
2019-08-27 10:25:00,69.95,70.08,69.94,69.98,6903.0,67.1805,67.3054,67.1709,67.2093,6903.0
2019-08-27 10:30:00,69.96,70.03,69.96,69.99,8344.0,67.1901,67.2574,67.1901,67.2189,8344.0
2019-08-27 10:35:00,69.99,70.0,69.91,70.0,10051.0,67.2189,67.2285,67.1421,67.2285,10051.0
2019-08-27 10:40:00,70.01,70.03,69.95,70.03,7383.0,67.2382,67.2574,67.1805,67.2574,7383.0
2019-08-27 10:45:00,70.01,70.01,69.85,69.86,5855.0,67.2382,67.2382,67.0845,67.0941,5855.0
2019-08-27 10:50:00,69.86,69.9,69.84,69.85,4648.0,67.0941,67.1325,67.0749,67.0845,4648.0
2019-08-27 10:55:00,69.85,69.88,69.75,69.76,9336.0,67.0845,67.1133,66.9884,66.9981,9336.0
2019-08-27 11:00:00,69.76,69.78,69.73,69.74,12638.0,66.9981,67.0173,66.9692,66.9788,12638.0
2019-08-27 11:05:00,69.75,69.75,69.65,69.67,6970.0,66.9884,66.9884,66.8924,66.9116,6970.0
2019-08-27 11:10:00,69.66,69.68,69.59,69.61,8149.0,66.902,66.9212,66.8348,66.854,8149.0
2019-08-27 11:15:00,69.61,69.65,69.46,69.46,15528.0,66.854,66.8924,66.7099,66.7099,15528.0
2019-08-27 11:20:00,69.48,69.6,69.45,69.59,13046.0,66.7291,66.8444,66.7003,66.8348,13046.0
2019-08-27 11:25:00,69.61,69.65,69.57,69.62,10721.0,66.854,66.8924,66.8156,66.8636,10721.0
2019-08-27 11:30:00,69.6,69.74,69.6,69.66,11400.0,66.8444,66.9788,66.8444,66.902,11400.0
2019-08-27 11:35:00,69.65,69.72,69.62,69.63,5607.0,66.8924,66.9596,66.8636,66.8732,5607.0
2019-08-27 11:40:00,69.63,69.65,69.57,69.6,9964.0,66.8732,66.8924,66.8156,66.8444,9964.0
2019-08-27 11:45:00,69.61,69.72,69.61,69.7,3800.0,66.854,66.9596,66.854,66.9404,3800.0
2019-08-27 11:50:00,69.69,69.69,69.63,69.67,3847.0,66.9308,66.9308,66.8732,66.9116,3847.0
2019-08-27 11:55:00,69.68,69.69,69.49,69.56,9137.0,66.9212,66.9308,66.7387,66.806,9137.0
2019-08-27 12:00:00,69.56,69.6,69.4,69.4,7700.0,66.806,66.8444,66.6523,66.6523,7700.0
2019-08-27 12:05:00,69.4,69.49,69.37,69.45,5185.0,66.6523,66.7387,66.6235,66.7003,5185.0
2019-08-27 12:10:00,69.46,69.49,69.44,69.49,7608.0,66.7099,66.7387,66.6907,66.7387,7608.0
2019-08-27 12:15:00,69.51,69.54,69.47,69.48,8186.0,66.7579,66.7868,66.7195,66.7291,8186.0
2019-08-27 12:20:00,69.49,69.54,69.43,69.45,10254.0,66.7387,66.7868,66.6811,66.7003,10254.0
2019-08-27 12:25:00,69.49,69.49,69.46,69.47,3423.0,66.7387,66.7387,66.7099,66.7195,3423.0
2019-08-27 12:30:00,69.46,69.5,69.31,69.33,6998.0,66.7099,66.7483,66.5659,66.5851,6998.0
2019-08-27 12:35:00,69.31,69.32,69.19,69.2,5388.0,66.5659,66.5755,66.4506,66.4602,5388.0
2019-08-27 12:40:00,69.18,69.23,69.13,69.22,7598.0,66.441,66.489,66.393,66.4794,7598.0
2019-08-27 12:45:00,69.22,69.32,69.22,69.28,4958.0,66.4794,66.5755,66.4794,66.5371,4958.0
2019-08-27 12:50:00,69.27,69.29,69.11,69.18,6750.0,66.5275,66.5467,66.3738,66.441,6750.0
2019-08-27 12:55:00,69.21,69.25,69.19,69.19,3357.0,66.4698,66.5082,66.4506,66.4506,3357.0
2019-08-27 13:00:00,69.18,69.25,69.15,69.2,5000.0,66.441,66.5082,66.4122,66.4602,5000.0
2019-08-27 13:05:00,69.2,69.27,69.14,69.26,6559.0,66.4602,66.5275,66.4026,66.5178,6559.0
2019-08-27 13:10:00,69.26,69.29,69.2,69.27,5089.0,66.5178,66.5467,66.4602,66.5275,5089.0
2019-08-27 13:15:00,69.26,69.26,69.18,69.22,4800.0,66.5178,66.5178,66.441,66.4794,4800.0
2019-08-27 13:20:00,69.23,69.29,69.23,69.28,4775.0,66.489,66.5467,66.489,66.5371,4775.0
2019-08-27 13:25:00,69.28,69.39,69.27,69.38,7465.0,66.5371,66.6427,66.5275,66.6331,7465.0
2019-08-27 13:30:00,69.37,69.4,69.34,69.37,9180.0,66.6235,66.6523,66.5947,66.6235,9180.0
2019-08-27 13:35:00,69.38,69.61,69.37,69.51,5675.0,66.6331,66.854,66.6235,66.7579,5675.0
2019-08-27 13:40:00,69.51,69.57,69.51,69.57,9325.0,66.7579,66.8156,66.7579,66.8156,9325.0
2019-08-27 13:45:00,69.55,69.6,69.55,69.58,4600.0,66.7964,66.8444,66.7964,66.8252,4600.0
2019-08-27 13:50:00,69.57,69.58,69.56,69.58,2903.0,66.8156,66.8252,66.806,66.8252,2903.0
2019-08-27 13:55:00,69.57,69.65,69.56,69.64,7074.0,66.8156,66.8924,66.806,66.8828,7074.0
2019-08-27 14:00:00,69.64,69.7,69.62,69.64,6511.0,66.8828,66.9404,66.8636,66.8828,6511.0
2019-08-27 14:05:00,69.65,69.65,69.58,69.58,6378.0,66.8924,66.8924,66.8252,66.8252,6378.0
2019-08-27 14:10:00,69.59,69.65,69.48,69.48,17903.0,66.8348,66.8924,66.7291,66.7291,17903.0
2019-08-27 14:15:00,69.47,69.63,69.47,69.61,5700.0,66.7195,66.8732,66.7195,66.854,5700.0
2019-08-27 14:20:00,69.61,69.66,69.61,69.64,2853.0,66.854,66.902,66.854,66.8828,2853.0
2019-08-27 14:25:00,69.65,69.65,69.55,69.59,5021.0,66.8924,66.8924,66.7964,66.8348,5021.0
2019-08-27 14:30:00,69.59,69.59,69.51,69.56,6228.0,66.8348,66.8348,66.7579,66.806,6228.0
2019-08-27 14:35:00,69.56,69.6,69.54,69.59,6337.0,66.806,66.8444,66.7868,66.8348,6337.0
2019-08-27 14:40:00,69.6,69.65,69.57,69.64,5246.0,66.8444,66.8924,66.8156,66.8828,5246.0
2019-08-27 14:45:00,69.63,69.72,69.59,69.72,6354.0,66.8732,66.9596,66.8348,66.9596,6354.0
2019-08-27 14:50:00,69.71,69.82,69.71,69.81,9620.0,66.95,67.0557,66.95,67.0461,9620.0
2019-08-27 14:55:00,69.81,69.83,69.79,69.81,3413.0,67.0461,67.0653,67.0269,67.0461,3413.0
2019-08-27 15:00:00,69.81,69.9,69.78,69.89,6997.0,67.0461,67.1325,67.0173,67.1229,6997.0
2019-08-27 15:05:00,69.91,69.92,69.79,69.79,8521.0,67.1421,67.1517,67.0269,67.0269,8521.0
2019-08-27 15:10:00,69.79,69.79,69.65,69.73,21945.0,67.0269,67.0269,66.8924,66.9692,21945.0
2019-08-27 15:15:00,69.75,69.78,69.72,69.78,6202.0,66.9884,67.0173,66.9596,67.0173,6202.0
2019-08-27 15:20:00,69.77,69.77,69.69,69.76,10349.0,67.0077,67.0077,66.9308,66.9981,10349.0
2019-08-27 15:25:00,69.76,69.78,69.69,69.69,10291.0,66.9981,67.0173,66.9308,66.9308,10291.0
2019-08-27 15:30:00,69.69,69.7,69.59,69.62,12886.0,66.9308,66.9404,66.8348,66.8636,12886.0
2019-08-27 15:35:00,69.62,69.69,69.6,69.67,14497.0,66.8636,66.9308,66.8444,66.9116,14497.0
2019-08-27 15:40:00,69.67,69.73,69.6,69.62,26677.0,66.9116,66.9692,66.8444,66.8636,26677.0
2019-08-27 15:45:00,69.62,69.68,69.59,69.66,24293.0,66.8636,66.9212,66.8348,66.902,24293.0
2019-08-27 15:50:00,69.66,69.66,69.51,69.57,87056.0,66.902,66.902,66.7579,66.8156,87056.0
2019-08-27 15:55:00,69.57,69.61,69.47,69.48,109238.0,66.8156,66.854,66.7195,66.7291,109238.0
2019-08-28 09:30:00,69.26,69.46,68.8,68.86,15172.0,66.5178,66.7099,66.0761,66.1337,15172.0
2019-08-28 09:35:00,68.94,69.16,68.81,68.96,16404.0,66.2105,66.4218,66.0857,66.2297,16404.0
2019-08-28 09:40:00,68.91,69.23,68.84,69.18,26030.0,66.1817,66.489,66.1145,66.441,26030.0
2019-08-28 09:45:00,69.14,69.21,69.1,69.13,17594.0,66.4026,66.4698,66.3642,66.393,17594.0
2019-08-28 09:50:00,69.14,69.26,69.08,69.2,7567.0,66.4026,66.5178,66.345,66.4602,7567.0
2019-08-28 09:55:00,69.21,69.43,69.21,69.43,26234.0,66.4698,66.6811,66.4698,66.6811,26234.0
2019-08-28 10:00:00,69.42,69.48,69.3,69.39,13945.0,66.6715,66.7291,66.5563,66.6427,13945.0
2019-08-28 10:05:00,69.39,69.55,69.3,69.54,26226.0,66.6427,66.7964,66.5563,66.7868,26226.0
2019-08-28 10:10:00,69.58,69.58,69.47,69.5,7234.0,66.8252,66.8252,66.7195,66.7483,7234.0
2019-08-28 10:15:00,69.49,69.53,69.4,69.46,16471.0,66.7387,66.7772,66.6523,66.7099,16471.0
2019-08-28 10:20:00,69.47,69.67,69.46,69.67,41085.0,66.7195,66.9116,66.7099,66.9116,41085.0
2019-08-28 10:25:00,69.67,69.71,69.55,69.61,8600.0,66.9116,66.95,66.7964,66.854,8600.0
2019-08-28 10:30:00,69.61,69.73,69.61,69.66,4151.0,66.854,66.9692,66.854,66.902,4151.0
2019-08-28 10:35:00,69.69,69.89,69.69,69.86,4398.0,66.9308,67.1229,66.9308,67.0941,4398.0
2019-08-28 10:40:00,69.83,70.06,69.82,70.06,7554.0,67.0653,67.2862,67.0557,67.2862,7554.0
2019-08-28 10:45:00,69.97,70.01,69.93,70.01,1700.0,67.1997,67.2382,67.1613,67.2382,1700.0
2019-08-28 10:50:00,69.97,70.01,69.91,69.97,2200.0,67.1997,67.2382,67.1421,67.1997,2200.0
2019-08-28 10:55:00,70.0,70.01,69.94,69.95,5301.0,67.2285,67.2382,67.1709,67.1805,5301.0
2019-08-28 11:00:00,69.99,70.03,69.92,70.02,19541.0,67.2189,67.2574,67.1517,67.2478,19541.0
2019-08-28 11:05:00,70.03,70.04,69.95,69.97,6400.0,67.2574,67.267,67.1805,67.1997,6400.0
2019-08-28 11:10:00,70.03,70.05,69.91,69.98,6581.0,67.2574,67.2766,67.1421,67.2093,6581.0
2019-08-28 11:15:00,70.01,70.09,69.99,70.05,7401.0,67.2382,67.315,67.2189,67.2766,7401.0
2019-08-28 11:20:00,70.06,70.19,70.02,70.12,13514.0,67.2862,67.411,67.2478,67.3438,13514.0
2019-08-28 11:25:00,70.09,70.23,70.08,70.21,4343.0,67.315,67.4494,67.3054,67.4302,4343.0
2019-08-28 11:30:00,70.21,70.23,70.11,70.11,5291.0,67.4302,67.4494,67.3342,67.3342,5291.0
2019-08-28 11:35:00,70.13,70.15,70.05,70.12,2970.0,67.3534,67.3726,67.2766,67.3438,2970.0
2019-08-28 11:40:00,70.12,70.17,70.12,70.15,4650.0,67.3438,67.3918,67.3438,67.3726,4650.0
2019-08-28 11:45:00,70.15,70.17,70.12,70.12,2126.0,67.3726,67.3918,67.3438,67.3438,2126.0
2019-08-28 11:50:00,70.12,70.27,70.11,70.26,4594.0,67.3438,67.4879,67.3342,67.4783,4594.0
2019-08-28 11:55:00,70.24,70.26,70.19,70.19,13340.0,67.459,67.4783,67.411,67.411,13340.0
2019-08-28 12:00:00,70.18,70.21,70.07,70.07,4911.0,67.4014,67.4302,67.2958,67.2958,4911.0
2019-08-28 12:05:00,70.05,70.07,70.02,70.02,2872.0,67.2766,67.2958,67.2478,67.2478,2872.0
2019-08-28 12:10:00,70.03,70.03,69.95,69.95,2096.0,67.2574,67.2574,67.1805,67.1805,2096.0
2019-08-28 12:15:00,69.95,70.05,69.95,70.05,2506.0,67.1805,67.2766,67.1805,67.2766,2506.0
2019-08-28 12:20:00,70.04,70.06,69.91,69.95,55780.0,67.267,67.2862,67.1421,67.1805,55780.0
2019-08-28 12:25:00,69.95,69.97,69.72,69.75,13867.0,67.1805,67.1997,66.9596,66.9884,13867.0
2019-08-28 12:30:00,69.77,69.83,69.75,69.79,6214.0,67.0077,67.0653,66.9884,67.0269,6214.0
2019-08-28 12:35:00,69.79,69.79,69.72,69.74,6670.0,67.0269,67.0269,66.9596,66.9788,6670.0
2019-08-28 12:40:00,69.73,69.77,69.7,69.72,5200.0,66.9692,67.0077,66.9404,66.9596,5200.0
2019-08-28 12:45:00,69.7,69.75,69.7,69.71,5505.0,66.9404,66.9884,66.9404,66.95,5505.0
2019-08-28 12:50:00,69.7,69.8,69.69,69.8,5879.0,66.9404,67.0365,66.9308,67.0365,5879.0
2019-08-28 12:55:00,69.83,69.91,69.83,69.88,4758.0,67.0653,67.1421,67.0653,67.1133,4758.0
2019-08-28 13:00:00,69.88,69.89,69.83,69.85,5069.0,67.1133,67.1229,67.0653,67.0845,5069.0
2019-08-28 13:05:00,69.86,69.95,69.83,69.91,4518.0,67.0941,67.1805,67.0653,67.1421,4518.0
2019-08-28 13:10:00,69.88,69.88,69.68,69.69,9758.0,67.1133,67.1133,66.9212,66.9308,9758.0
2019-08-28 13:15:00,69.68,69.78,69.68,69.78,3499.0,66.9212,67.0173,66.9212,67.0173,3499.0
2019-08-28 13:20:00,69.79,69.82,69.77,69.77,2100.0,67.0269,67.0557,67.0077,67.0077,2100.0
2019-08-28 13:25:00,69.75,69.77,69.73,69.76,4207.0,66.9884,67.0077,66.9692,66.9981,4207.0
2019-08-28 13:30:00,69.76,69.89,69.74,69.88,8432.0,66.9981,67.1229,66.9788,67.1133,8432.0
2019-08-28 13:35:00,69.88,69.9,69.87,69.9,3698.0,67.1133,67.1325,67.1037,67.1325,3698.0
2019-08-28 13:40:00,69.88,69.9,69.84,69.9,3062.0,67.1133,67.1325,67.0749,67.1325,3062.0
2019-08-28 13:45:00,69.89,69.91,69.87,69.9,2877.0,67.1229,67.1421,67.1037,67.1325,2877.0
2019-08-28 13:50:00,69.88,69.89,69.84,69.85,1800.0,67.1133,67.1229,67.0749,67.0845,1800.0
2019-08-28 13:55:00,69.87,69.88,69.81,69.83,4182.0,67.1037,67.1133,67.0461,67.0653,4182.0
2019-08-28 14:00:00,69.83,69.94,69.83,69.92,7309.0,67.0653,67.1709,67.0653,67.1517,7309.0
2019-08-28 14:05:00,69.91,69.95,69.88,69.95,3848.0,67.1421,67.1805,67.1133,67.1805,3848.0
2019-08-28 14:10:00,69.97,69.97,69.88,69.89,2606.0,67.1997,67.1997,67.1133,67.1229,2606.0
2019-08-28 14:15:00,69.88,69.96,69.88,69.94,5943.0,67.1133,67.1901,67.1133,67.1709,5943.0
2019-08-28 14:20:00,69.95,69.98,69.9,69.91,4128.0,67.1805,67.2093,67.1325,67.1421,4128.0
2019-08-28 14:25:00,69.9,69.94,69.9,69.92,3108.0,67.1325,67.1709,67.1325,67.1517,3108.0
2019-08-28 14:30:00,69.94,69.94,69.9,69.92,5058.0,67.1709,67.1709,67.1325,67.1517,5058.0
2019-08-28 14:35:00,69.92,69.96,69.91,69.95,7866.0,67.1517,67.1901,67.1421,67.1805,7866.0
2019-08-28 14:40:00,69.96,69.98,69.91,69.91,8175.0,67.1901,67.2093,67.1421,67.1421,8175.0
2019-08-28 14:45:00,69.93,70.06,69.93,70.02,5338.0,67.1613,67.2862,67.1613,67.2478,5338.0
2019-08-28 14:50:00,70.05,70.05,70.02,70.05,2528.0,67.2766,67.2766,67.2478,67.2766,2528.0
2019-08-28 14:55:00,70.03,70.03,70.0,70.03,2967.0,67.2574,67.2574,67.2285,67.2574,2967.0
2019-08-28 15:00:00,70.02,70.03,69.98,70.0,5425.0,67.2478,67.2574,67.2093,67.2285,5425.0
2019-08-28 15:05:00,70.01,70.02,69.99,69.99,3814.0,67.2382,67.2478,67.2189,67.2189,3814.0
2019-08-28 15:10:00,69.98,70.02,69.92,69.96,5488.0,67.2093,67.2478,67.1517,67.1901,5488.0
2019-08-28 15:15:00,69.96,70.03,69.93,70.03,9802.0,67.1901,67.2574,67.1613,67.2574,9802.0
2019-08-28 15:20:00,70.03,70.03,69.9,69.92,15941.0,67.2574,67.2574,67.1325,67.1517,15941.0
2019-08-28 15:25:00,69.93,69.95,69.89,69.94,24677.0,67.1613,67.1805,67.1229,67.1709,24677.0
2019-08-28 15:30:00,69.93,69.94,69.85,69.94,15889.0,67.1613,67.1709,67.0845,67.1709,15889.0
2019-08-28 15:35:00,69.94,70.0,69.9,69.92,22552.0,67.1709,67.2285,67.1325,67.1517,22552.0
2019-08-28 15:40:00,69.92,69.97,69.89,69.91,17860.0,67.1517,67.1997,67.1229,67.1421,17860.0
2019-08-28 15:45:00,69.92,69.99,69.9,69.94,23354.0,67.1517,67.2189,67.1325,67.1709,23354.0
2019-08-28 15:50:00,69.93,69.98,69.9,69.92,20200.0,67.1613,67.2093,67.1325,67.1517,20200.0
2019-08-28 15:55:00,69.91,69.96,69.89,69.93,57910.0,67.1421,67.1901,67.1229,67.1613,57910.0
2019-08-29 09:30:00,70.81,71.22,70.81,70.9,23499.0,68.0065,68.4002,68.0065,68.0929,23499.0
2019-08-29 09:35:00,70.92,70.95,70.6,70.85,45546.0,68.1121,68.1409,67.8048,68.0449,45546.0
2019-08-29 09:40:00,70.85,70.99,70.81,70.99,13609.0,68.0449,68.1794,68.0065,68.1794,13609.0
2019-08-29 09:45:00,71.0,71.11,70.89,70.97,29570.0,68.189,68.2946,68.0833,68.1601,29570.0
2019-08-29 09:50:00,70.95,71.2,70.95,71.17,6376.0,68.1409,68.381,68.1409,68.3522,6376.0
2019-08-29 09:55:00,71.13,71.19,70.98,71.19,14930.0,68.3138,68.3714,68.1697,68.3714,14930.0
2019-08-29 10:00:00,71.16,71.18,70.91,70.96,25997.0,68.3426,68.3618,68.1025,68.1505,25997.0
2019-08-29 10:05:00,70.95,71.09,70.95,71.09,13399.0,68.1409,68.2754,68.1409,68.2754,13399.0
2019-08-29 10:10:00,71.08,71.14,71.0,71.11,11246.0,68.2658,68.3234,68.189,68.2946,11246.0
2019-08-29 10:15:00,71.12,71.24,71.02,71.22,13886.0,68.3042,68.4195,68.2082,68.4002,13886.0
2019-08-29 10:20:00,71.24,71.29,71.17,71.28,13580.0,68.4195,68.4675,68.3522,68.4579,13580.0
2019-08-29 10:25:00,71.28,71.28,71.21,71.24,9452.0,68.4579,68.4579,68.3906,68.4195,9452.0
2019-08-29 10:30:00,71.23,71.26,71.18,71.24,12673.0,68.4099,68.4387,68.3618,68.4195,12673.0
2019-08-29 10:35:00,71.23,71.28,70.81,71.0,54889.0,68.4099,68.4579,68.0065,68.189,54889.0
2019-08-29 10:40:00,71.0,71.09,70.99,71.09,4981.0,68.189,68.2754,68.1794,68.2754,4981.0
2019-08-29 10:45:00,71.07,71.08,70.97,71.0,8407.0,68.2562,68.2658,68.1601,68.189,8407.0
2019-08-29 10:50:00,71.02,71.07,70.99,71.06,6063.0,68.2082,68.2562,68.1794,68.2466,6063.0
2019-08-29 10:55:00,71.06,71.06,70.99,71.05,8073.0,68.2466,68.2466,68.1794,68.237,8073.0
2019-08-29 11:00:00,71.06,71.06,70.94,70.98,31894.0,68.2466,68.2466,68.1313,68.1697,31894.0
2019-08-29 11:05:00,70.98,71.04,70.95,70.99,14286.0,68.1697,68.2274,68.1409,68.1794,14286.0
2019-08-29 11:10:00,70.99,71.04,70.95,70.95,11044.0,68.1794,68.2274,68.1409,68.1409,11044.0
2019-08-29 11:15:00,70.96,71.04,70.96,70.97,17658.0,68.1505,68.2274,68.1505,68.1601,17658.0
2019-08-29 11:20:00,70.99,70.99,70.89,70.92,14915.0,68.1794,68.1794,68.0833,68.1121,14915.0
2019-08-29 11:25:00,70.92,70.93,70.77,70.77,13089.0,68.1121,68.1217,67.9681,67.9681,13089.0
2019-08-29 11:30:00,70.78,70.83,70.76,70.77,19755.0,67.9777,68.0257,67.9585,67.9681,19755.0
2019-08-29 11:35:00,70.75,70.9,70.71,70.75,101808.0,67.9489,68.0929,67.9104,67.9489,101808.0
2019-08-29 11:40:00,70.75,70.78,70.72,70.78,9009.0,67.9489,67.9777,67.92,67.9777,9009.0
2019-08-29 11:45:00,70.78,70.78,70.73,70.75,13283.0,67.9777,67.9777,67.9296,67.9489,13283.0
2019-08-29 11:50:00,70.77,70.77,70.64,70.65,22013.0,67.9681,67.9681,67.8432,67.8528,22013.0
2019-08-29 11:55:00,70.65,70.66,70.53,70.54,19286.0,67.8528,67.8624,67.7376,67.7472,19286.0
2019-08-29 12:00:00,70.55,70.63,70.5,70.62,13815.0,67.7568,67.8336,67.7088,67.824,13815.0
2019-08-29 12:05:00,70.62,70.71,70.62,70.71,13952.0,67.824,67.9104,67.824,67.9104,13952.0
2019-08-29 12:10:00,70.7,70.76,70.7,70.74,9516.0,67.9008,67.9585,67.9008,67.9393,9516.0
2019-08-29 12:15:00,70.75,70.75,70.64,70.72,10117.0,67.9489,67.9489,67.8432,67.92,10117.0
2019-08-29 12:20:00,70.73,70.73,70.66,70.67,9814.0,67.9296,67.9296,67.8624,67.872,9814.0
2019-08-29 12:25:00,70.66,70.66,70.6,70.61,4052.0,67.8624,67.8624,67.8048,67.8144,4052.0
2019-08-29 12:30:00,70.61,70.65,70.57,70.64,4972.0,67.8144,67.8528,67.776,67.8432,4972.0
2019-08-29 12:35:00,70.64,70.7,70.63,70.65,5800.0,67.8432,67.9008,67.8336,67.8528,5800.0
2019-08-29 12:40:00,70.65,70.67,70.63,70.63,4538.0,67.8528,67.872,67.8336,67.8336,4538.0
2019-08-29 12:45:00,70.64,70.64,70.59,70.61,3683.0,67.8432,67.8432,67.7952,67.8144,3683.0
2019-08-29 12:50:00,70.61,70.61,70.53,70.53,14952.0,67.8144,67.8144,67.7376,67.7376,14952.0
2019-08-29 12:55:00,70.54,70.55,70.48,70.53,5000.0,67.7472,67.7568,67.6895,67.7376,5000.0
2019-08-29 13:00:00,70.53,70.59,70.52,70.55,7128.0,67.7376,67.7952,67.728,67.7568,7128.0
2019-08-29 13:05:00,70.55,70.65,70.54,70.62,16630.0,67.7568,67.8528,67.7472,67.824,16630.0
2019-08-29 13:10:00,70.62,70.65,70.59,70.61,7140.0,67.824,67.8528,67.7952,67.8144,7140.0
2019-08-29 13:15:00,70.61,70.61,70.55,70.59,10721.0,67.8144,67.8144,67.7568,67.7952,10721.0
2019-08-29 13:20:00,70.61,70.63,70.56,70.62,5941.0,67.8144,67.8336,67.7664,67.824,5941.0
2019-08-29 13:25:00,70.62,70.63,70.56,70.58,7254.0,67.824,67.8336,67.7664,67.7856,7254.0
2019-08-29 13:30:00,70.57,70.6,70.55,70.59,6711.0,67.776,67.8048,67.7568,67.7952,6711.0
2019-08-29 13:35:00,70.6,70.63,70.58,70.6,11700.0,67.8048,67.8336,67.7856,67.8048,11700.0
2019-08-29 13:40:00,70.61,70.64,70.6,70.6,9679.0,67.8144,67.8432,67.8048,67.8048,9679.0
2019-08-29 13:45:00,70.59,70.6,70.54,70.58,7121.0,67.7952,67.8048,67.7472,67.7856,7121.0
2019-08-29 13:50:00,70.58,70.74,70.58,70.68,13443.0,67.7856,67.9393,67.7856,67.8816,13443.0
2019-08-29 13:55:00,70.67,70.69,70.64,70.69,8346.0,67.872,67.8912,67.8432,67.8912,8346.0
2019-08-29 14:00:00,70.7,70.81,70.7,70.79,7684.0,67.9008,68.0065,67.9008,67.9873,7684.0
2019-08-29 14:05:00,70.77,70.81,70.75,70.81,6231.0,67.9681,68.0065,67.9489,68.0065,6231.0
2019-08-29 14:10:00,70.81,70.82,70.77,70.8,8681.0,68.0065,68.0161,67.9681,67.9969,8681.0
2019-08-29 14:15:00,70.79,70.8,70.66,70.7,15619.0,67.9873,67.9969,67.8624,67.9008,15619.0
2019-08-29 14:20:00,70.7,70.72,70.67,70.71,3441.0,67.9008,67.92,67.872,67.9104,3441.0
2019-08-29 14:25:00,70.71,70.76,70.7,70.7,8826.0,67.9104,67.9585,67.9008,67.9008,8826.0
2019-08-29 14:30:00,70.69,70.7,70.63,70.65,6303.0,67.8912,67.9008,67.8336,67.8528,6303.0
2019-08-29 14:35:00,70.66,70.66,70.61,70.63,5126.0,67.8624,67.8624,67.8144,67.8336,5126.0
2019-08-29 14:40:00,70.63,70.63,70.48,70.51,12465.0,67.8336,67.8336,67.6895,67.7184,12465.0
2019-08-29 14:45:00,70.51,70.57,70.48,70.55,10837.0,67.7184,67.776,67.6895,67.7568,10837.0
2019-08-29 14:50:00,70.56,70.59,70.48,70.58,23405.0,67.7664,67.7952,67.6895,67.7856,23405.0
2019-08-29 14:55:00,70.59,70.61,70.56,70.56,6839.0,67.7952,67.8144,67.7664,67.7664,6839.0
2019-08-29 15:00:00,70.57,70.6,70.52,70.56,10048.0,67.776,67.8048,67.728,67.7664,10048.0
2019-08-29 15:05:00,70.57,70.65,70.56,70.63,21215.0,67.776,67.8528,67.7664,67.8336,21215.0
2019-08-29 15:10:00,70.64,70.67,70.64,70.66,2043.0,67.8432,67.872,67.8432,67.8624,2043.0
2019-08-29 15:15:00,70.65,70.66,70.59,70.61,10265.0,67.8528,67.8624,67.7952,67.8144,10265.0
2019-08-29 15:20:00,70.61,70.62,70.57,70.62,10205.0,67.8144,67.824,67.776,67.824,10205.0
2019-08-29 15:25:00,70.62,70.67,70.57,70.62,15764.0,67.824,67.872,67.776,67.824,15764.0
2019-08-29 15:30:00,70.63,70.69,70.62,70.67,5126.0,67.8336,67.8912,67.824,67.872,5126.0
2019-08-29 15:35:00,70.67,70.69,70.6,70.69,16312.0,67.872,67.8912,67.8048,67.8912,16312.0
2019-08-29 15:40:00,70.68,70.69,70.67,70.67,7111.0,67.8816,67.8912,67.872,67.872,7111.0
2019-08-29 15:45:00,70.67,70.78,70.66,70.76,26346.0,67.872,67.9777,67.8624,67.9585,26346.0
2019-08-29 15:50:00,70.77,70.82,70.69,70.71,34738.0,67.9681,68.0161,67.8912,67.9104,34738.0
2019-08-29 15:55:00,70.71,70.77,70.68,70.71,45873.0,67.9104,67.9681,67.8816,67.9104,45873.0
2019-08-30 09:30:00,71.45,72.45,71.45,71.8,74040.0,68.6211,69.5815,68.6211,68.9573,74040.0
2019-08-30 09:35:00,71.65,71.73,71.41,71.5,25079.0,68.8132,68.8901,68.5827,68.6692,25079.0
2019-08-30 09:40:00,71.43,71.43,71.33,71.41,4181.0,68.6019,68.6019,68.5059,68.5827,4181.0
2019-08-30 09:45:00,71.41,71.42,71.32,71.4,9126.0,68.5827,68.5923,68.4963,68.5731,9126.0
2019-08-30 09:50:00,71.38,71.43,71.23,71.23,16549.0,68.5539,68.6019,68.4099,68.4099,16549.0
2019-08-30 09:55:00,71.21,71.27,71.18,71.24,14860.0,68.3906,68.4483,68.3618,68.4195,14860.0
2019-08-30 10:00:00,71.22,71.44,71.19,71.41,18869.0,68.4002,68.6115,68.3714,68.5827,18869.0
2019-08-30 10:05:00,71.36,71.49,71.34,71.38,8512.0,68.5347,68.6596,68.5155,68.5539,8512.0
2019-08-30 10:10:00,71.37,71.46,71.36,71.41,15631.0,68.5443,68.6307,68.5347,68.5827,15631.0
2019-08-30 10:15:00,71.41,71.58,71.41,71.45,14372.0,68.5827,68.746,68.5827,68.6211,14372.0
2019-08-30 10:20:00,71.43,71.46,71.37,71.43,8414.0,68.6019,68.6307,68.5443,68.6019,8414.0
2019-08-30 10:25:00,71.43,71.59,71.41,71.54,40440.0,68.6019,68.7556,68.5827,68.7076,40440.0
2019-08-30 10:30:00,71.53,71.67,71.51,71.61,9175.0,68.698,68.8324,68.6788,68.7748,9175.0
2019-08-30 10:35:00,71.58,71.6,71.52,71.55,4228.0,68.746,68.7652,68.6884,68.7172,4228.0
2019-08-30 10:40:00,71.55,71.62,71.48,71.59,13292.0,68.7172,68.7844,68.65,68.7556,13292.0
2019-08-30 10:45:00,71.57,71.64,71.51,71.59,6206.0,68.7364,68.8036,68.6788,68.7556,6206.0
2019-08-30 10:50:00,71.61,71.64,71.55,71.6,8031.0,68.7748,68.8036,68.7172,68.7652,8031.0
2019-08-30 10:55:00,71.62,71.65,71.59,71.65,16183.0,68.7844,68.8132,68.7556,68.8132,16183.0
2019-08-30 11:00:00,71.63,71.66,71.42,71.43,14403.0,68.794,68.8228,68.5923,68.6019,14403.0
2019-08-30 11:05:00,71.43,71.5,71.41,71.48,11362.0,68.6019,68.6692,68.5827,68.65,11362.0
2019-08-30 11:10:00,71.48,71.5,71.28,71.33,18836.0,68.65,68.6692,68.4579,68.5059,18836.0
2019-08-30 11:15:00,71.32,71.37,71.25,71.28,22687.0,68.4963,68.5443,68.4291,68.4579,22687.0
2019-08-30 11:20:00,71.3,71.31,71.13,71.15,41296.0,68.4771,68.4867,68.3138,68.333,41296.0
2019-08-30 11:25:00,71.14,71.19,71.03,71.18,18283.0,68.3234,68.3714,68.2178,68.3618,18283.0
2019-08-30 11:30:00,71.19,71.4,71.18,71.39,6223.0,68.3714,68.5731,68.3618,68.5635,6223.0
2019-08-30 11:35:00,71.4,71.43,71.31,71.33,7539.0,68.5731,68.6019,68.4867,68.5059,7539.0
2019-08-30 11:40:00,71.31,71.4,71.29,71.39,4234.0,68.4867,68.5731,68.4675,68.5635,4234.0
2019-08-30 11:45:00,71.4,71.4,71.33,71.34,13723.0,68.5731,68.5731,68.5059,68.5155,13723.0
2019-08-30 11:50:00,71.33,71.33,71.15,71.15,15747.0,68.5059,68.5059,68.333,68.333,15747.0
2019-08-30 11:55:00,71.17,71.18,71.07,71.12,17647.0,68.3522,68.3618,68.2562,68.3042,17647.0
2019-08-30 12:00:00,71.14,71.19,71.05,71.19,9148.0,68.3234,68.3714,68.237,68.3714,9148.0
2019-08-30 12:05:00,71.18,71.29,71.15,71.15,9329.0,68.3618,68.4675,68.333,68.333,9329.0
2019-08-30 12:10:00,71.15,71.15,71.03,71.03,42606.0,68.333,68.333,68.2178,68.2178,42606.0
2019-08-30 12:15:00,71.04,71.19,71.04,71.15,5111.0,68.2274,68.3714,68.2274,68.333,5111.0
2019-08-30 12:20:00,71.16,71.25,71.15,71.15,8478.0,68.3426,68.4291,68.333,68.333,8478.0
2019-08-30 12:25:00,71.16,71.19,71.16,71.17,4063.0,68.3426,68.3714,68.3426,68.3522,4063.0
2019-08-30 12:30:00,71.16,71.19,71.09,71.11,8945.0,68.3426,68.3714,68.2754,68.2946,8945.0
2019-08-30 12:35:00,71.1,71.1,71.05,71.08,6337.0,68.285,68.285,68.237,68.2658,6337.0
2019-08-30 12:40:00,71.06,71.12,71.04,71.12,3893.0,68.2466,68.3042,68.2274,68.3042,3893.0
2019-08-30 12:45:00,71.13,71.13,71.06,71.07,6998.0,68.3138,68.3138,68.2466,68.2562,6998.0
2019-08-30 12:50:00,71.07,71.08,71.01,71.08,4755.0,68.2562,68.2658,68.1986,68.2658,4755.0
2019-08-30 12:55:00,71.12,71.18,71.12,71.18,7659.0,68.3042,68.3618,68.3042,68.3618,7659.0
2019-08-30 13:00:00,71.18,71.2,71.16,71.19,6463.0,68.3618,68.381,68.3426,68.3714,6463.0
2019-08-30 13:05:00,71.18,71.28,71.11,71.25,11423.0,68.3618,68.4579,68.2946,68.4291,11423.0
2019-08-30 13:10:00,71.25,71.29,71.23,71.25,7115.0,68.4291,68.4675,68.4099,68.4291,7115.0
2019-08-30 13:15:00,71.25,71.25,71.19,71.25,6186.0,68.4291,68.4291,68.3714,68.4291,6186.0
2019-08-30 13:20:00,71.26,71.32,71.26,71.29,5808.0,68.4387,68.4963,68.4387,68.4675,5808.0
2019-08-30 13:25:00,71.3,71.36,71.3,71.34,3800.0,68.4771,68.5347,68.4771,68.5155,3800.0
2019-08-30 13:30:00,71.34,71.35,71.32,71.32,6351.0,68.5155,68.5251,68.4963,68.4963,6351.0
2019-08-30 13:35:00,71.32,71.33,71.26,71.3,8208.0,68.4963,68.5059,68.4387,68.4771,8208.0
2019-08-30 13:40:00,71.29,71.36,71.27,71.32,11200.0,68.4675,68.5347,68.4483,68.4963,11200.0
2019-08-30 13:45:00,71.33,71.39,71.33,71.37,6014.0,68.5059,68.5635,68.5059,68.5443,6014.0
2019-08-30 13:50:00,71.38,71.4,71.31,71.31,6852.0,68.5539,68.5731,68.4867,68.4867,6852.0
2019-08-30 13:55:00,71.3,71.37,71.29,71.32,9117.0,68.4771,68.5443,68.4675,68.4963,9117.0
2019-08-30 14:00:00,71.35,71.41,71.34,71.4,5084.0,68.5251,68.5827,68.5155,68.5731,5084.0
2019-08-30 14:05:00,71.4,71.4,71.35,71.36,16242.0,68.5731,68.5731,68.5251,68.5347,16242.0
2019-08-30 14:10:00,71.37,71.41,71.35,71.37,6923.0,68.5443,68.5827,68.5251,68.5443,6923.0
2019-08-30 14:15:00,71.36,71.39,71.33,71.37,15005.0,68.5347,68.5635,68.5059,68.5443,15005.0
2019-08-30 14:20:00,71.35,71.37,71.32,71.35,12101.0,68.5251,68.5443,68.4963,68.5251,12101.0
2019-08-30 14:25:00,71.35,71.36,71.27,71.27,7513.0,68.5251,68.5347,68.4483,68.4483,7513.0
2019-08-30 14:30:00,71.29,71.31,71.23,71.24,7186.0,68.4675,68.4867,68.4099,68.4195,7186.0
2019-08-30 14:35:00,71.23,71.23,71.13,71.13,6825.0,68.4099,68.4099,68.3138,68.3138,6825.0
2019-08-30 14:40:00,71.1,71.13,71.05,71.12,8076.0,68.285,68.3138,68.237,68.3042,8076.0
2019-08-30 14:45:00,71.1,71.1,70.97,70.97,15390.0,68.285,68.285,68.1601,68.1601,15390.0
2019-08-30 14:50:00,70.97,71.0,70.94,70.96,14597.0,68.1601,68.189,68.1313,68.1505,14597.0
2019-08-30 14:55:00,70.96,71.0,70.94,70.96,12510.0,68.1505,68.189,68.1313,68.1505,12510.0
2019-08-30 15:00:00,70.96,71.0,70.82,70.98,22593.0,68.1505,68.189,68.0161,68.1697,22593.0
2019-08-30 15:05:00,71.01,71.08,71.01,71.07,13492.0,68.1986,68.2658,68.1986,68.2562,13492.0
2019-08-30 15:10:00,71.07,71.1,71.01,71.09,12769.0,68.2562,68.285,68.1986,68.2754,12769.0
2019-08-30 15:15:00,71.08,71.11,71.03,71.06,11938.0,68.2658,68.2946,68.2178,68.2466,11938.0
2019-08-30 15:20:00,71.06,71.14,71.06,71.1,12055.0,68.2466,68.3234,68.2466,68.285,12055.0
2019-08-30 15:25:00,71.1,71.21,71.09,71.17,10011.0,68.285,68.3906,68.2754,68.3522,10011.0
2019-08-30 15:30:00,71.18,71.19,71.08,71.1,11248.0,68.3618,68.3714,68.2658,68.285,11248.0
2019-08-30 15:35:00,71.1,71.11,70.98,71.0,11518.0,68.285,68.2946,68.1697,68.189,11518.0
2019-08-30 15:40:00,71.0,71.01,70.92,70.94,22814.0,68.189,68.1986,68.1121,68.1313,22814.0
2019-08-30 15:45:00,70.94,71.0,70.91,70.97,16814.0,68.1313,68.189,68.1025,68.1601,16814.0
2019-08-30 15:50:00,70.97,71.12,70.97,71.12,39045.0,68.1601,68.3042,68.1601,68.3042,39045.0
2019-08-30 15:55:00,71.13,71.25,71.06,71.06,123737.0,68.3138,68.4291,68.2466,68.2466,123737.0
2019-09-03 09:30:00,70.7,70.82,70.15,70.64,51797.0,67.9008,68.0161,67.3726,67.8432,51797.0
2019-09-03 09:35:00,70.65,70.9,70.59,70.77,32033.0,67.8528,68.0929,67.7952,67.9681,32033.0
2019-09-03 09:40:00,70.76,71.0,70.75,70.91,15548.0,67.9585,68.189,67.9489,68.1025,15548.0
2019-09-03 09:45:00,70.95,71.04,70.74,70.74,16987.0,68.1409,68.2274,67.9393,67.9393,16987.0
2019-09-03 09:50:00,70.82,71.03,70.82,70.98,15057.0,68.0161,68.2178,68.0161,68.1697,15057.0
2019-09-03 09:55:00,70.98,71.0,70.83,70.9,11121.0,68.1697,68.189,68.0257,68.0929,11121.0
2019-09-03 10:00:00,70.9,70.9,69.62,69.67,64421.0,68.0929,68.0929,66.8636,66.9116,64421.0
2019-09-03 10:05:00,69.62,69.8,69.48,69.78,62736.0,66.8636,67.0365,66.7291,67.0173,62736.0
2019-09-03 10:10:00,69.81,70.02,69.81,69.98,9385.0,67.0461,67.2478,67.0461,67.2093,9385.0
2019-09-03 10:15:00,69.97,70.04,69.87,69.88,13836.0,67.1997,67.267,67.1037,67.1133,13836.0
2019-09-03 10:20:00,69.89,70.08,69.87,70.03,29440.0,67.1229,67.3054,67.1037,67.2574,29440.0
2019-09-03 10:25:00,70.04,70.25,69.88,70.25,16652.0,67.267,67.4687,67.1133,67.4687,16652.0
2019-09-03 10:30:00,70.23,70.25,70.04,70.1,11978.0,67.4494,67.4687,67.267,67.3246,11978.0
2019-09-03 10:35:00,70.15,70.18,70.07,70.17,7467.0,67.3726,67.4014,67.2958,67.3918,7467.0
2019-09-03 10:40:00,70.17,70.33,70.0,70.01,27893.0,67.3918,67.5455,67.2285,67.2382,27893.0
2019-09-03 10:45:00,70.03,70.09,69.81,69.98,16015.0,67.2574,67.315,67.0461,67.2093,16015.0
2019-09-03 10:50:00,69.96,69.99,69.86,69.98,9233.0,67.1901,67.2189,67.0941,67.2093,9233.0
2019-09-03 10:55:00,70.0,70.12,69.97,70.12,9970.0,67.2285,67.3438,67.1997,67.3438,9970.0
2019-09-03 11:00:00,70.13,70.17,70.03,70.05,7262.0,67.3534,67.3918,67.2574,67.2766,7262.0
2019-09-03 11:05:00,70.03,70.12,69.97,70.02,9439.0,67.2574,67.3438,67.1997,67.2478,9439.0
2019-09-03 11:10:00,70.03,70.03,69.8,69.85,14808.0,67.2574,67.2574,67.0365,67.0845,14808.0
2019-09-03 11:15:00,69.85,69.93,69.84,69.9,18471.0,67.0845,67.1613,67.0749,67.1325,18471.0
2019-09-03 11:20:00,69.89,69.99,69.87,69.9,8357.0,67.1229,67.2189,67.1037,67.1325,8357.0
2019-09-03 11:25:00,69.98,70.1,69.95,70.1,17260.0,67.2093,67.3246,67.1805,67.3246,17260.0
2019-09-03 11:30:00,70.1,70.18,69.99,70.09,10563.0,67.3246,67.4014,67.2189,67.315,10563.0
2019-09-03 11:35:00,70.1,70.28,70.05,70.27,40144.0,67.3246,67.4975,67.2766,67.4879,40144.0
2019-09-03 11:40:00,70.29,70.36,70.23,70.3,13758.0,67.5071,67.5743,67.4494,67.5167,13758.0
2019-09-03 11:45:00,70.3,70.47,70.26,70.46,8131.0,67.5167,67.6799,67.4783,67.6703,8131.0
2019-09-03 11:50:00,70.47,70.5,70.39,70.46,8051.0,67.6799,67.7088,67.6031,67.6703,8051.0
2019-09-03 11:55:00,70.42,70.47,70.33,70.37,8743.0,67.6319,67.6799,67.5455,67.5839,8743.0
2019-09-03 12:00:00,70.35,70.45,70.33,70.35,12275.0,67.5647,67.6607,67.5455,67.5647,12275.0
2019-09-03 12:05:00,70.32,70.33,70.12,70.13,21323.0,67.5359,67.5455,67.3438,67.3534,21323.0
2019-09-03 12:10:00,70.13,70.16,69.97,69.97,63530.0,67.3534,67.3822,67.1997,67.1997,63530.0
2019-09-03 12:15:00,69.95,70.1,69.95,70.07,19399.0,67.1805,67.3246,67.1805,67.2958,19399.0
2019-09-03 12:20:00,70.07,70.1,69.98,70.01,7049.0,67.2958,67.3246,67.2093,67.2382,7049.0
2019-09-03 12:25:00,69.99,70.08,69.99,70.06,8193.0,67.2189,67.3054,67.2189,67.2862,8193.0
2019-09-03 12:30:00,70.05,70.05,69.9,69.92,11190.0,67.2766,67.2766,67.1325,67.1517,11190.0
2019-09-03 12:35:00,69.94,70.01,69.93,70.01,5626.0,67.1709,67.2382,67.1613,67.2382,5626.0
2019-09-03 12:40:00,70.01,70.07,70.0,70.06,7276.0,67.2382,67.2958,67.2285,67.2862,7276.0
2019-09-03 12:45:00,70.06,70.08,70.02,70.08,9542.0,67.2862,67.3054,67.2478,67.3054,9542.0
2019-09-03 12:50:00,70.07,70.07,69.9,69.92,7308.0,67.2958,67.2958,67.1325,67.1517,7308.0
2019-09-03 12:55:00,69.92,69.97,69.89,69.93,14954.0,67.1517,67.1997,67.1229,67.1613,14954.0
2019-09-03 13:00:00,69.93,69.97,69.83,69.84,9891.0,67.1613,67.1997,67.0653,67.0749,9891.0
2019-09-03 13:05:00,69.83,69.94,69.8,69.91,16781.0,67.0653,67.1709,67.0365,67.1421,16781.0
2019-09-03 13:10:00,69.91,69.92,69.79,69.85,10387.0,67.1421,67.1517,67.0269,67.0845,10387.0
2019-09-03 13:15:00,69.87,69.87,69.8,69.81,8931.0,67.1037,67.1037,67.0365,67.0461,8931.0
2019-09-03 13:20:00,69.8,69.85,69.73,69.73,6995.0,67.0365,67.0845,66.9692,66.9692,6995.0
2019-09-03 13:25:00,69.74,69.83,69.74,69.78,12850.0,66.9788,67.0653,66.9788,67.0173,12850.0
2019-09-03 13:30:00,69.77,69.79,69.67,69.72,10642.0,67.0077,67.0269,66.9116,66.9596,10642.0
2019-09-03 13:35:00,69.71,69.8,69.68,69.8,8168.0,66.95,67.0365,66.9212,67.0365,8168.0
2019-09-03 13:40:00,69.79,69.83,69.76,69.78,15412.0,67.0269,67.0653,66.9981,67.0173,15412.0
2019-09-03 13:45:00,69.83,69.86,69.77,69.85,10678.0,67.0653,67.0941,67.0077,67.0845,10678.0
2019-09-03 13:50:00,69.84,69.9,69.77,69.8,8518.0,67.0749,67.1325,67.0077,67.0365,8518.0
2019-09-03 13:55:00,69.8,69.86,69.8,69.84,5911.0,67.0365,67.0941,67.0365,67.0749,5911.0
2019-09-03 14:00:00,69.84,69.94,69.84,69.93,8569.0,67.0749,67.1709,67.0749,67.1613,8569.0
2019-09-03 14:05:00,69.92,69.93,69.9,69.91,5400.0,67.1517,67.1613,67.1325,67.1421,5400.0
2019-09-03 14:10:00,69.91,70.02,69.89,69.93,9922.0,67.1421,67.2478,67.1229,67.1613,9922.0
2019-09-03 14:15:00,69.93,69.94,69.87,69.87,8728.0,67.1613,67.1709,67.1037,67.1037,8728.0
2019-09-03 14:20:00,69.88,69.92,69.81,69.81,8863.0,67.1133,67.1517,67.0461,67.0461,8863.0
2019-09-03 14:25:00,69.84,69.9,69.82,69.9,6330.0,67.0749,67.1325,67.0557,67.1325,6330.0
2019-09-03 14:30:00,69.91,69.98,69.9,69.9,17598.0,67.1421,67.2093,67.1325,67.1325,17598.0
2019-09-03 14:35:00,69.91,69.98,69.89,69.94,13573.0,67.1421,67.2093,67.1229,67.1709,13573.0
2019-09-03 14:40:00,69.94,70.05,69.94,70.03,9891.0,67.1709,67.2766,67.1709,67.2574,9891.0
2019-09-03 14:45:00,70.03,70.08,69.98,70.06,21645.0,67.2574,67.3054,67.2093,67.2862,21645.0
2019-09-03 14:50:00,70.06,70.12,70.02,70.11,19561.0,67.2862,67.3438,67.2478,67.3342,19561.0
2019-09-03 14:55:00,70.12,70.15,70.06,70.15,22221.0,67.3438,67.3726,67.2862,67.3726,22221.0
2019-09-03 15:00:00,70.15,70.16,70.05,70.05,26731.0,67.3726,67.3822,67.2766,67.2766,26731.0
2019-09-03 15:05:00,70.04,70.16,70.04,70.13,12491.0,67.267,67.3822,67.267,67.3534,12491.0
2019-09-03 15:10:00,70.14,70.16,70.11,70.13,14220.0,67.363,67.3822,67.3342,67.3534,14220.0
2019-09-03 15:15:00,70.13,70.2,70.12,70.19,17524.0,67.3534,67.4206,67.3438,67.411,17524.0
2019-09-03 15:20:00,70.19,70.23,70.17,70.17,13364.0,67.411,67.4494,67.3918,67.3918,13364.0
2019-09-03 15:25:00,70.17,70.21,70.16,70.2,16752.0,67.3918,67.4302,67.3822,67.4206,16752.0
2019-09-03 15:30:00,70.2,70.31,70.18,70.31,20682.0,67.4206,67.5263,67.4014,67.5263,20682.0
2019-09-03 15:35:00,70.3,70.35,70.28,70.31,27076.0,67.5167,67.5647,67.4975,67.5263,27076.0
2019-09-03 15:40:00,70.32,70.36,70.3,70.35,26009.0,67.5359,67.5743,67.5167,67.5647,26009.0
2019-09-03 15:45:00,70.36,70.44,70.34,70.4,35178.0,67.5743,67.6511,67.5551,67.6127,35178.0
2019-09-03 15:50:00,70.39,70.52,70.39,70.51,62269.0,67.6031,67.728,67.6031,67.7184,62269.0
2019-09-03 15:55:00,70.5,70.5,70.36,70.42,103797.0,67.7088,67.7088,67.5743,67.6319,103797.0
2019-09-04 09:30:00,70.94,71.14,70.94,71.13,18369.0,68.1313,68.3234,68.1313,68.3138,18369.0
2019-09-04 09:35:00,71.18,71.22,70.96,71.02,11195.0,68.3618,68.4002,68.1505,68.2082,11195.0
2019-09-04 09:40:00,71.04,71.14,70.97,71.1,6409.0,68.2274,68.3234,68.1601,68.285,6409.0
2019-09-04 09:45:00,71.11,71.2,71.07,71.1,9518.0,68.2946,68.381,68.2562,68.285,9518.0
2019-09-04 09:50:00,71.08,71.1,70.97,70.99,5639.0,68.2658,68.285,68.1601,68.1794,5639.0
2019-09-04 09:55:00,71.0,71.03,70.97,71.01,4002.0,68.189,68.2178,68.1601,68.1986,4002.0
2019-09-04 10:00:00,70.97,70.99,70.68,70.73,11604.0,68.1601,68.1794,67.8816,67.9296,11604.0
2019-09-04 10:05:00,70.81,70.84,70.61,70.61,5190.0,68.0065,68.0353,67.8144,67.8144,5190.0
2019-09-04 10:10:00,70.64,70.64,70.33,70.35,13512.0,67.8432,67.8432,67.5455,67.5647,13512.0
2019-09-04 10:15:00,70.29,70.33,70.24,70.3,12104.0,67.5071,67.5455,67.459,67.5167,12104.0
2019-09-04 10:20:00,70.31,70.31,70.21,70.21,12071.0,67.5263,67.5263,67.4302,67.4302,12071.0
2019-09-04 10:25:00,70.2,70.22,70.11,70.15,5293.0,67.4206,67.4398,67.3342,67.3726,5293.0
2019-09-04 10:30:00,70.17,70.17,70.09,70.13,12039.0,67.3918,67.3918,67.315,67.3534,12039.0
2019-09-04 10:35:00,70.14,70.28,70.07,70.28,12856.0,67.363,67.4975,67.2958,67.4975,12856.0
2019-09-04 10:40:00,70.29,70.29,70.2,70.2,16087.0,67.5071,67.5071,67.4206,67.4206,16087.0
2019-09-04 10:45:00,70.27,70.3,70.19,70.25,5028.0,67.4879,67.5167,67.411,67.4687,5028.0
2019-09-04 10:50:00,70.26,70.3,70.24,70.26,5348.0,67.4783,67.5167,67.459,67.4783,5348.0
2019-09-04 10:55:00,70.25,70.26,70.13,70.26,23005.0,67.4687,67.4783,67.3534,67.4783,23005.0
2019-09-04 11:00:00,70.25,70.26,70.11,70.11,18850.0,67.4687,67.4783,67.3342,67.3342,18850.0
2019-09-04 11:05:00,70.12,70.13,70.06,70.06,7006.0,67.3438,67.3534,67.2862,67.2862,7006.0
2019-09-04 11:10:00,70.06,70.11,69.96,69.98,6599.0,67.2862,67.3342,67.1901,67.2093,6599.0
2019-09-04 11:15:00,69.99,70.13,69.99,70.12,7046.0,67.2189,67.3534,67.2189,67.3438,7046.0
2019-09-04 11:20:00,70.14,70.27,70.13,70.25,21825.0,67.363,67.4879,67.3534,67.4687,21825.0
2019-09-04 11:25:00,70.25,70.26,70.2,70.24,6391.0,67.4687,67.4783,67.4206,67.459,6391.0
2019-09-04 11:30:00,70.21,70.31,70.19,70.27,9442.0,67.4302,67.5263,67.411,67.4879,9442.0
2019-09-04 11:35:00,70.29,70.33,70.24,70.27,3366.0,67.5071,67.5455,67.459,67.4879,3366.0
2019-09-04 11:40:00,70.26,70.34,70.24,70.34,2900.0,67.4783,67.5551,67.459,67.5551,2900.0
2019-09-04 11:45:00,70.33,70.4,70.32,70.4,2480.0,67.5455,67.6127,67.5359,67.6127,2480.0
2019-09-04 11:50:00,70.39,70.4,70.35,70.37,2200.0,67.6031,67.6127,67.5647,67.5839,2200.0
2019-09-04 11:55:00,70.39,70.44,70.38,70.44,9397.0,67.6031,67.6511,67.5935,67.6511,9397.0
2019-09-04 12:00:00,70.43,70.43,70.33,70.33,2615.0,67.6415,67.6415,67.5455,67.5455,2615.0
2019-09-04 12:05:00,70.33,70.33,70.28,70.28,4062.0,67.5455,67.5455,67.4975,67.4975,4062.0
2019-09-04 12:10:00,70.28,70.3,70.25,70.28,1840.0,67.4975,67.5167,67.4687,67.4975,1840.0
2019-09-04 12:15:00,70.27,70.27,70.16,70.22,3784.0,67.4879,67.4879,67.3822,67.4398,3784.0
2019-09-04 12:20:00,70.23,70.26,70.18,70.21,2799.0,67.4494,67.4783,67.4014,67.4302,2799.0
2019-09-04 12:25:00,70.22,70.27,70.22,70.23,1923.0,67.4398,67.4879,67.4398,67.4494,1923.0
2019-09-04 12:30:00,70.23,70.29,70.2,70.21,4968.0,67.4494,67.5071,67.4206,67.4302,4968.0
2019-09-04 12:35:00,70.23,70.23,70.16,70.18,2052.0,67.4494,67.4494,67.3822,67.4014,2052.0
2019-09-04 12:40:00,70.17,70.22,70.15,70.19,3846.0,67.3918,67.4398,67.3726,67.411,3846.0
2019-09-04 12:45:00,70.18,70.25,70.17,70.22,5317.0,67.4014,67.4687,67.3918,67.4398,5317.0
2019-09-04 12:50:00,70.22,70.25,70.19,70.23,12003.0,67.4398,67.4687,67.411,67.4494,12003.0
2019-09-04 12:55:00,70.25,70.25,70.22,70.23,2905.0,67.4687,67.4687,67.4398,67.4494,2905.0
2019-09-04 13:00:00,70.26,70.3,70.25,70.28,7337.0,67.4783,67.5167,67.4687,67.4975,7337.0
2019-09-04 13:05:00,70.29,70.31,70.25,70.29,4769.0,67.5071,67.5263,67.4687,67.5071,4769.0
2019-09-04 13:10:00,70.32,70.32,70.26,70.27,4615.0,67.5359,67.5359,67.4783,67.4879,4615.0
2019-09-04 13:15:00,70.28,70.28,70.24,70.25,2839.0,67.4975,67.4975,67.459,67.4687,2839.0
2019-09-04 13:20:00,70.24,70.25,70.2,70.25,5100.0,67.459,67.4687,67.4206,67.4687,5100.0
2019-09-04 13:25:00,70.25,70.26,70.21,70.24,6400.0,67.4687,67.4783,67.4302,67.459,6400.0
2019-09-04 13:30:00,70.24,70.26,70.2,70.22,4585.0,67.459,67.4783,67.4206,67.4398,4585.0
2019-09-04 13:35:00,70.22,70.25,70.21,70.21,8132.0,67.4398,67.4687,67.4302,67.4302,8132.0
2019-09-04 13:40:00,70.23,70.24,70.19,70.23,2685.0,67.4494,67.459,67.411,67.4494,2685.0
2019-09-04 13:45:00,70.23,70.31,70.23,70.31,6211.0,67.4494,67.5263,67.4494,67.5263,6211.0
2019-09-04 13:50:00,70.32,70.4,70.29,70.36,24688.0,67.5359,67.6127,67.5071,67.5743,24688.0
2019-09-04 13:55:00,70.35,70.4,70.34,70.4,4296.0,67.5647,67.6127,67.5551,67.6127,4296.0
2019-09-04 14:00:00,70.43,70.48,70.42,70.47,7063.0,67.6415,67.6895,67.6319,67.6799,7063.0
2019-09-04 14:05:00,70.47,70.48,70.43,70.43,4439.0,67.6799,67.6895,67.6415,67.6415,4439.0
2019-09-04 14:10:00,70.43,70.44,70.39,70.43,5913.0,67.6415,67.6511,67.6031,67.6415,5913.0
2019-09-04 14:15:00,70.43,70.48,70.43,70.48,5077.0,67.6415,67.6895,67.6415,67.6895,5077.0
2019-09-04 14:20:00,70.48,70.53,70.47,70.52,5017.0,67.6895,67.7376,67.6799,67.728,5017.0
2019-09-04 14:25:00,70.53,70.6,70.52,70.6,5929.0,67.7376,67.8048,67.728,67.8048,5929.0
2019-09-04 14:30:00,70.6,70.61,70.58,70.59,5558.0,67.8048,67.8144,67.7856,67.7952,5558.0
2019-09-04 14:35:00,70.59,70.66,70.59,70.65,12173.0,67.7952,67.8624,67.7952,67.8528,12173.0
2019-09-04 14:40:00,70.65,70.65,70.61,70.62,6878.0,67.8528,67.8528,67.8144,67.824,6878.0
2019-09-04 14:45:00,70.61,70.65,70.61,70.64,3673.0,67.8144,67.8528,67.8144,67.8432,3673.0
2019-09-04 14:50:00,70.64,70.75,70.6,70.71,29628.0,67.8432,67.9489,67.8048,67.9104,29628.0
2019-09-04 14:55:00,70.71,70.73,70.65,70.73,26336.0,67.9104,67.9296,67.8528,67.9296,26336.0
2019-09-04 15:00:00,70.74,70.77,70.68,70.69,16074.0,67.9393,67.9681,67.8816,67.8912,16074.0
2019-09-04 15:05:00,70.69,70.73,70.67,70.73,10714.0,67.8912,67.9296,67.872,67.9296,10714.0
2019-09-04 15:10:00,70.73,70.81,70.73,70.78,9538.0,67.9296,68.0065,67.9296,67.9777,9538.0
2019-09-04 15:15:00,70.8,70.8,70.72,70.73,8392.0,67.9969,67.9969,67.92,67.9296,8392.0
2019-09-04 15:20:00,70.73,70.75,70.71,70.72,12074.0,67.9296,67.9489,67.9104,67.92,12074.0
2019-09-04 15:25:00,70.72,70.83,70.72,70.78,17490.0,67.92,68.0257,67.92,67.9777,17490.0
2019-09-04 15:30:00,70.78,70.89,70.78,70.88,12123.0,67.9777,68.0833,67.9777,68.0737,12123.0
2019-09-04 15:35:00,70.88,70.93,70.86,70.91,20170.0,68.0737,68.1217,68.0545,68.1025,20170.0
2019-09-04 15:40:00,70.9,70.93,70.86,70.89,16880.0,68.0929,68.1217,68.0545,68.0833,16880.0
2019-09-04 15:45:00,70.89,70.93,70.87,70.9,25461.0,68.0833,68.1217,68.0641,68.0929,25461.0
2019-09-04 15:50:00,70.9,70.92,70.85,70.89,67179.0,68.0929,68.1121,68.0449,68.0833,67179.0
2019-09-04 15:55:00,70.88,70.9,70.83,70.86,111684.0,68.0737,68.0929,68.0257,68.0545,111684.0
2019-09-05 09:30:00,71.64,71.97,71.64,71.94,30402.0,68.8036,69.1206,68.8036,69.0917,30402.0
2019-09-05 09:35:00,71.94,72.0,71.8,71.87,43788.0,69.0917,69.1494,68.9573,69.0245,43788.0
2019-09-05 09:40:00,71.87,72.08,71.79,71.99,67172.0,69.0245,69.2262,68.9477,69.1398,67172.0
2019-09-05 09:45:00,72.01,72.23,71.98,72.23,31306.0,69.159,69.3703,69.1302,69.3703,31306.0
2019-09-05 09:50:00,72.23,72.43,72.23,72.43,11696.0,69.3703,69.5623,69.3703,69.5623,11696.0
2019-09-05 09:55:00,72.4,72.4,72.16,72.18,7558.0,69.5335,69.5335,69.303,69.3222,7558.0
2019-09-05 10:00:00,72.23,72.58,72.14,72.57,39298.0,69.3703,69.7064,69.2838,69.6968,39298.0
2019-09-05 10:05:00,72.57,72.6,72.47,72.52,11257.0,69.6968,69.7256,69.6008,69.6488,11257.0
2019-09-05 10:10:00,72.52,72.65,72.48,72.65,23944.0,69.6488,69.7736,69.6104,69.7736,23944.0
2019-09-05 10:15:00,72.64,72.85,72.6,72.81,10169.0,69.764,69.9657,69.7256,69.9273,10169.0
2019-09-05 10:20:00,72.83,72.84,72.58,72.6,12161.0,69.9465,69.9561,69.7064,69.7256,12161.0
2019-09-05 10:25:00,72.61,72.67,72.55,72.65,12571.0,69.7352,69.7928,69.6776,69.7736,12571.0
2019-09-05 10:30:00,72.67,72.81,72.67,72.79,11562.0,69.7928,69.9273,69.7928,69.9081,11562.0
2019-09-05 10:35:00,72.77,72.88,72.72,72.72,20242.0,69.8889,69.9945,69.8409,69.8409,20242.0
2019-09-05 10:40:00,72.73,72.78,72.69,72.71,11685.0,69.8505,69.8985,69.812,69.8313,11685.0
2019-09-05 10:45:00,72.7,72.71,72.53,72.56,8636.0,69.8217,69.8313,69.6584,69.6872,8636.0
2019-09-05 10:50:00,72.55,72.64,72.54,72.63,20554.0,69.6776,69.764,69.668,69.7544,20554.0
2019-09-05 10:55:00,72.64,72.66,72.5,72.58,13517.0,69.764,69.7832,69.6296,69.7064,13517.0
2019-09-05 11:00:00,72.59,72.71,72.57,72.71,14016.0,69.716,69.8313,69.6968,69.8313,14016.0
2019-09-05 11:05:00,72.71,72.84,72.71,72.82,65198.0,69.8313,69.9561,69.8313,69.9369,65198.0
2019-09-05 11:10:00,72.81,72.9,72.81,72.84,50654.0,69.9273,70.0137,69.9273,69.9561,50654.0
2019-09-05 11:15:00,72.85,72.86,72.7,72.73,68511.0,69.9657,69.9753,69.8217,69.8505,68511.0
2019-09-05 11:20:00,72.73,72.8,72.67,72.76,18491.0,69.8505,69.9177,69.7928,69.8793,18491.0
2019-09-05 11:25:00,72.76,72.81,72.7,72.81,19282.0,69.8793,69.9273,69.8217,69.9273,19282.0
2019-09-05 11:30:00,72.8,72.91,72.75,72.89,117751.0,69.9177,70.0233,69.8697,70.0041,117751.0
2019-09-05 11:35:00,72.9,72.99,72.9,72.93,24489.0,70.0137,70.1002,70.0137,70.0425,24489.0
2019-09-05 11:40:00,72.96,73.11,72.95,73.05,26519.0,70.0714,70.2154,70.0618,70.1578,26519.0
2019-09-05 11:45:00,73.04,73.1,72.94,73.07,16210.0,70.1482,70.2058,70.0521,70.177,16210.0
2019-09-05 11:50:00,73.07,73.1,72.96,72.96,37419.0,70.177,70.2058,70.0714,70.0714,37419.0
2019-09-05 11:55:00,72.97,72.99,72.9,72.91,12747.0,70.081,70.1002,70.0137,70.0233,12747.0
2019-09-05 12:00:00,72.91,72.99,72.88,72.95,10674.0,70.0233,70.1002,69.9945,70.0618,10674.0
2019-09-05 12:05:00,72.95,72.99,72.91,72.98,11210.0,70.0618,70.1002,70.0233,70.0906,11210.0
2019-09-05 12:10:00,72.97,73.08,72.97,73.01,27585.0,70.081,70.1866,70.081,70.1194,27585.0
2019-09-05 12:15:00,73.02,73.04,72.92,72.93,9113.0,70.129,70.1482,70.0329,70.0425,9113.0
2019-09-05 12:20:00,72.92,72.96,72.89,72.94,76597.0,70.0329,70.0714,70.0041,70.0521,76597.0
2019-09-05 12:25:00,72.94,73.02,72.91,73.02,7683.0,70.0521,70.129,70.0233,70.129,7683.0
2019-09-05 12:30:00,73.03,73.09,73.0,73.09,8679.0,70.1386,70.1962,70.1098,70.1962,8679.0
2019-09-05 12:35:00,73.09,73.14,73.06,73.09,8904.0,70.1962,70.2442,70.1674,70.1962,8904.0
2019-09-05 12:40:00,73.1,73.12,73.08,73.09,5260.0,70.2058,70.225,70.1866,70.1962,5260.0
2019-09-05 12:45:00,73.1,73.13,73.05,73.09,6505.0,70.2058,70.2346,70.1578,70.1962,6505.0
2019-09-05 12:50:00,73.1,73.11,73.07,73.11,14233.0,70.2058,70.2154,70.177,70.2154,14233.0
2019-09-05 12:55:00,73.11,73.26,73.11,73.26,35602.0,70.2154,70.3595,70.2154,70.3595,35602.0
2019-09-05 13:00:00,73.26,73.3,73.2,73.2,18468.0,70.3595,70.3979,70.3019,70.3019,18468.0
2019-09-05 13:05:00,73.21,73.22,73.1,73.16,39154.0,70.3115,70.3211,70.2058,70.2634,39154.0
2019-09-05 13:10:00,73.17,73.31,73.17,73.31,25213.0,70.273,70.4075,70.273,70.4075,25213.0
2019-09-05 13:15:00,73.3,73.3,73.19,73.26,16888.0,70.3979,70.3979,70.2923,70.3595,16888.0
2019-09-05 13:20:00,73.27,73.48,73.27,73.42,24376.0,70.3691,70.5708,70.3691,70.5131,24376.0
2019-09-05 13:25:00,73.42,73.45,73.39,73.39,15146.0,70.5131,70.542,70.4843,70.4843,15146.0
2019-09-05 13:30:00,73.37,73.43,73.3,73.32,9105.0,70.4651,70.5227,70.3979,70.4171,9105.0
2019-09-05 13:35:00,73.32,73.33,73.29,73.3,6143.0,70.4171,70.4267,70.3883,70.3979,6143.0
2019-09-05 13:40:00,73.3,73.33,73.29,73.31,12398.0,70.3979,70.4267,70.3883,70.4075,12398.0
2019-09-05 13:45:00,73.32,73.34,73.23,73.23,21649.0,70.4171,70.4363,70.3307,70.3307,21649.0
2019-09-05 13:50:00,73.25,73.26,73.16,73.22,7272.0,70.3499,70.3595,70.2634,70.3211,7272.0
2019-09-05 13:55:00,73.24,73.26,73.19,73.19,7647.0,70.3403,70.3595,70.2923,70.2923,7647.0
2019-09-05 14:00:00,73.19,73.21,73.12,73.14,44748.0,70.2923,70.3115,70.225,70.2442,44748.0
2019-09-05 14:05:00,73.12,73.16,73.1,73.16,9602.0,70.225,70.2634,70.2058,70.2634,9602.0
2019-09-05 14:10:00,73.15,73.34,73.13,73.34,12412.0,70.2538,70.4363,70.2346,70.4363,12412.0
2019-09-05 14:15:00,73.31,73.32,73.24,73.24,10544.0,70.4075,70.4171,70.3403,70.3403,10544.0
2019-09-05 14:20:00,73.25,73.27,73.21,73.25,12867.0,70.3499,70.3691,70.3115,70.3499,12867.0
2019-09-05 14:25:00,73.23,73.32,73.22,73.31,7230.0,70.3307,70.4171,70.3211,70.4075,7230.0
2019-09-05 14:30:00,73.31,73.37,73.28,73.36,8134.0,70.4075,70.4651,70.3787,70.4555,8134.0
2019-09-05 14:35:00,73.36,73.41,73.35,73.39,14020.0,70.4555,70.5035,70.4459,70.4843,14020.0
2019-09-05 14:40:00,73.38,73.44,73.37,73.44,9024.0,70.4747,70.5324,70.4651,70.5324,9024.0
2019-09-05 14:45:00,73.43,73.48,73.39,73.48,8620.0,70.5227,70.5708,70.4843,70.5708,8620.0
2019-09-05 14:50:00,73.47,73.48,73.43,73.47,24761.0,70.5612,70.5708,70.5227,70.5612,24761.0
2019-09-05 14:55:00,73.46,73.49,73.46,73.47,8298.0,70.5516,70.5804,70.5516,70.5612,8298.0
2019-09-05 15:00:00,73.48,73.52,73.37,73.38,17889.0,70.5708,70.6092,70.4651,70.4747,17889.0
2019-09-05 15:05:00,73.41,73.46,73.38,73.41,10440.0,70.5035,70.5516,70.4747,70.5035,10440.0
2019-09-05 15:10:00,73.4,73.43,73.38,73.39,9702.0,70.4939,70.5227,70.4747,70.4843,9702.0
2019-09-05 15:15:00,73.39,73.41,73.37,73.39,20220.0,70.4843,70.5035,70.4651,70.4843,20220.0
2019-09-05 15:20:00,73.39,73.46,73.37,73.43,28574.0,70.4843,70.5516,70.4651,70.5227,28574.0
2019-09-05 15:25:00,73.43,73.52,73.43,73.52,18588.0,70.5227,70.6092,70.5227,70.6092,18588.0
2019-09-05 15:30:00,73.53,73.55,73.5,73.53,22366.0,70.6188,70.638,70.59,70.6188,22366.0
2019-09-05 15:35:00,73.53,73.56,73.51,73.53,25511.0,70.6188,70.6476,70.5996,70.6188,25511.0
2019-09-05 15:40:00,73.53,73.59,73.51,73.53,39561.0,70.6188,70.6764,70.5996,70.6188,39561.0
2019-09-05 15:45:00,73.53,73.58,73.5,73.55,54015.0,70.6188,70.6668,70.59,70.638,54015.0
2019-09-05 15:50:00,73.54,73.66,73.49,73.66,79125.0,70.6284,70.7436,70.5804,70.7436,79125.0
2019-09-05 15:55:00,73.67,73.71,73.43,73.53,152701.0,70.7532,70.7917,70.5227,70.6188,152701.0
2019-09-06 09:30:00,73.69,74.29,73.69,74.01,42402.0,70.7725,71.3487,70.7725,71.0798,42402.0
2019-09-06 09:35:00,74.05,74.16,73.9,74.02,23473.0,71.1182,71.2238,70.9741,71.0894,23473.0
2019-09-06 09:40:00,74.05,74.15,73.98,74.05,16076.0,71.1182,71.2142,71.051,71.1182,16076.0
2019-09-06 09:45:00,73.98,74.03,73.88,74.03,9780.0,71.051,71.099,70.9549,71.099,9780.0
2019-09-06 09:50:00,74.05,74.24,73.96,74.03,10233.0,71.1182,71.3007,71.0318,71.099,10233.0
2019-09-06 09:55:00,74.01,74.02,73.8,73.85,23016.0,71.0798,71.0894,70.8781,70.9261,23016.0
2019-09-06 10:00:00,73.84,73.9,73.81,73.88,13261.0,70.9165,70.9741,70.8877,70.9549,13261.0
2019-09-06 10:05:00,73.87,73.94,73.81,73.92,16208.0,70.9453,71.0126,70.8877,70.9933,16208.0
2019-09-06 10:10:00,73.9,73.92,73.83,73.84,12681.0,70.9741,70.9933,70.9069,70.9165,12681.0
2019-09-06 10:15:00,73.87,73.92,73.84,73.87,13397.0,70.9453,70.9933,70.9165,70.9453,13397.0
2019-09-06 10:20:00,73.88,73.94,73.85,73.93,13519.0,70.9549,71.0126,70.9261,71.003,13519.0
2019-09-06 10:25:00,73.94,74.05,73.88,74.04,10611.0,71.0126,71.1182,70.9549,71.1086,10611.0
2019-09-06 10:30:00,74.05,74.08,73.97,74.03,7457.0,71.1182,71.147,71.0414,71.099,7457.0
2019-09-06 10:35:00,74.02,74.06,73.92,74.05,12233.0,71.0894,71.1278,70.9933,71.1182,12233.0
2019-09-06 10:40:00,74.03,74.09,73.99,74.05,10420.0,71.099,71.1566,71.0606,71.1182,10420.0
2019-09-06 10:45:00,74.06,74.17,74.06,74.08,8604.0,71.1278,71.2335,71.1278,71.147,8604.0
2019-09-06 10:50:00,74.09,74.13,74.05,74.06,14823.0,71.1566,71.195,71.1182,71.1278,14823.0
2019-09-06 10:55:00,74.07,74.11,74.02,74.05,47437.0,71.1374,71.1758,71.0894,71.1182,47437.0
2019-09-06 11:00:00,74.06,74.1,74.02,74.05,182987.0,71.1278,71.1662,71.0894,71.1182,182987.0
2019-09-06 11:05:00,74.05,74.23,74.05,74.08,79942.0,71.1182,71.2911,71.1182,71.147,79942.0
2019-09-06 11:10:00,74.07,74.16,74.07,74.16,11692.0,71.1374,71.2238,71.1374,71.2238,11692.0
2019-09-06 11:15:00,74.15,74.23,74.1,74.22,22079.0,71.2142,71.2911,71.1662,71.2815,22079.0
2019-09-06 11:20:00,74.22,74.25,74.18,74.2,42747.0,71.2815,71.3103,71.2431,71.2623,42747.0
2019-09-06 11:25:00,74.2,74.23,74.11,74.2,19740.0,71.2623,71.2911,71.1758,71.2623,19740.0
2019-09-06 11:30:00,74.19,74.24,74.17,74.21,29426.0,71.2527,71.3007,71.2335,71.2719,29426.0
2019-09-06 11:35:00,74.21,74.28,74.2,74.23,13205.0,71.2719,71.3391,71.2623,71.2911,13205.0
2019-09-06 11:40:00,74.22,74.35,74.21,74.28,14950.0,71.2815,71.4063,71.2719,71.3391,14950.0
2019-09-06 11:45:00,74.26,74.28,74.12,74.13,10300.0,71.3199,71.3391,71.1854,71.195,10300.0
2019-09-06 11:50:00,74.11,74.18,74.02,74.18,81242.0,71.1758,71.2431,71.0894,71.2431,81242.0
2019-09-06 11:55:00,74.17,74.18,74.11,74.18,11836.0,71.2335,71.2431,71.1758,71.2431,11836.0
2019-09-06 12:00:00,74.18,74.21,74.12,74.2,28101.0,71.2431,71.2719,71.1854,71.2623,28101.0
2019-09-06 12:05:00,74.21,74.21,74.06,74.09,61106.0,71.2719,71.2719,71.1278,71.1566,61106.0
2019-09-06 12:10:00,74.09,74.11,74.07,74.11,41627.0,71.1566,71.1758,71.1374,71.1758,41627.0
2019-09-06 12:15:00,74.11,74.11,74.03,74.09,74541.0,71.1758,71.1758,71.099,71.1566,74541.0
2019-09-06 12:20:00,74.09,74.19,74.09,74.18,28616.0,71.1566,71.2527,71.1566,71.2431,28616.0
2019-09-06 12:25:00,74.18,74.2,74.14,74.15,28704.0,71.2431,71.2623,71.2046,71.2142,28704.0
2019-09-06 12:30:00,74.16,74.16,74.09,74.09,18724.0,71.2238,71.2238,71.1566,71.1566,18724.0
2019-09-06 12:35:00,74.09,74.11,74.07,74.11,9612.0,71.1566,71.1758,71.1374,71.1758,9612.0
2019-09-06 12:40:00,74.1,74.12,74.07,74.09,9884.0,71.1662,71.1854,71.1374,71.1566,9884.0
2019-09-06 12:45:00,74.09,74.12,74.04,74.12,36051.0,71.1566,71.1854,71.1086,71.1854,36051.0
2019-09-06 12:50:00,74.12,74.14,74.03,74.12,52613.0,71.1854,71.2046,71.099,71.1854,52613.0
2019-09-06 12:55:00,74.11,74.13,74.06,74.1,9665.0,71.1758,71.195,71.1278,71.1662,9665.0
2019-09-06 13:00:00,74.09,74.19,74.09,74.17,11026.0,71.1566,71.2527,71.1566,71.2335,11026.0
2019-09-06 13:05:00,74.17,74.19,74.15,74.16,12203.0,71.2335,71.2527,71.2142,71.2238,12203.0
2019-09-06 13:10:00,74.16,74.19,74.12,74.19,6835.0,71.2238,71.2527,71.1854,71.2527,6835.0
2019-09-06 13:15:00,74.2,74.23,74.17,74.2,8435.0,71.2623,71.2911,71.2335,71.2623,8435.0
2019-09-06 13:20:00,74.21,74.31,74.21,74.29,8259.0,71.2719,71.3679,71.2719,71.3487,8259.0
2019-09-06 13:25:00,74.29,74.31,74.23,74.28,6083.0,71.3487,71.3679,71.2911,71.3391,6083.0
2019-09-06 13:30:00,74.28,74.31,74.25,74.25,4101.0,71.3391,71.3679,71.3103,71.3103,4101.0
2019-09-06 13:35:00,74.24,74.32,74.24,74.3,11756.0,71.3007,71.3775,71.3007,71.3583,11756.0
2019-09-06 13:40:00,74.28,74.36,74.28,74.35,8243.0,71.3391,71.4159,71.3391,71.4063,8243.0
2019-09-06 13:45:00,74.33,74.34,74.28,74.28,5356.0,71.3871,71.3967,71.3391,71.3391,5356.0
2019-09-06 13:50:00,74.28,74.33,74.28,74.32,6592.0,71.3391,71.3871,71.3391,71.3775,6592.0
2019-09-06 13:55:00,74.33,74.36,74.32,74.34,3722.0,71.3871,71.4159,71.3775,71.3967,3722.0
2019-09-06 14:00:00,74.34,74.35,74.3,74.3,4506.0,71.3967,71.4063,71.3583,71.3583,4506.0
2019-09-06 14:05:00,74.3,74.3,74.26,74.26,7996.0,71.3583,71.3583,71.3199,71.3199,7996.0
2019-09-06 14:10:00,74.25,74.34,74.24,74.33,48717.0,71.3103,71.3967,71.3007,71.3871,48717.0
2019-09-06 14:15:00,74.33,74.33,74.2,74.21,10359.0,71.3871,71.3871,71.2623,71.2719,10359.0
2019-09-06 14:20:00,74.22,74.29,74.21,74.29,7773.0,71.2815,71.3487,71.2719,71.3487,7773.0
2019-09-06 14:25:00,74.27,74.33,74.22,74.3,30187.0,71.3295,71.3871,71.2815,71.3583,30187.0
2019-09-06 14:30:00,74.29,74.31,74.24,74.31,9123.0,71.3487,71.3679,71.3007,71.3679,9123.0
2019-09-06 14:35:00,74.29,74.33,74.27,74.32,13580.0,71.3487,71.3871,71.3295,71.3775,13580.0
2019-09-06 14:40:00,74.34,74.37,74.27,74.29,13303.0,71.3967,71.4255,71.3295,71.3487,13303.0
2019-09-06 14:45:00,74.28,74.28,74.21,74.26,11906.0,71.3391,71.3391,71.2719,71.3199,11906.0
2019-09-06 14:50:00,74.28,74.31,74.27,74.29,12304.0,71.3391,71.3679,71.3295,71.3487,12304.0
2019-09-06 14:55:00,74.3,74.34,74.28,74.28,12965.0,71.3583,71.3967,71.3391,71.3391,12965.0
2019-09-06 15:00:00,74.29,74.32,74.24,74.24,20973.0,71.3487,71.3775,71.3007,71.3007,20973.0
2019-09-06 15:05:00,74.24,74.24,74.18,74.19,20862.0,71.3007,71.3007,71.2431,71.2527,20862.0
2019-09-06 15:10:00,74.2,74.25,74.2,74.25,15972.0,71.2623,71.3103,71.2623,71.3103,15972.0
2019-09-06 15:15:00,74.24,74.27,74.2,74.27,55300.0,71.3007,71.3295,71.2623,71.3295,55300.0
2019-09-06 15:20:00,74.27,74.3,74.23,74.27,71287.0,71.3295,71.3583,71.2911,71.3295,71287.0
2019-09-06 15:25:00,74.26,74.31,74.25,74.28,31999.0,71.3199,71.3679,71.3103,71.3391,31999.0
2019-09-06 15:30:00,74.28,74.32,74.26,74.28,25259.0,71.3391,71.3775,71.3199,71.3391,25259.0
2019-09-06 15:35:00,74.28,74.3,74.25,74.28,68870.0,71.3391,71.3583,71.3103,71.3391,68870.0
2019-09-06 15:40:00,74.29,74.3,74.25,74.28,76012.0,71.3487,71.3583,71.3103,71.3391,76012.0
2019-09-06 15:45:00,74.28,74.32,74.23,74.3,53187.0,71.3391,71.3775,71.2911,71.3583,53187.0
2019-09-06 15:50:00,74.29,74.29,74.19,74.2,167781.0,71.3487,71.3487,71.2527,71.2623,167781.0
2019-09-06 15:55:00,74.19,74.29,74.15,74.28,169142.0,71.2527,71.3487,71.2142,71.3391,169142.0
2019-09-09 09:30:00,74.39,74.44,74.16,74.35,30599.0,71.4447,71.4928,71.2238,71.4063,30599.0
2019-09-09 09:35:00,74.31,74.56,74.31,74.46,92819.0,71.3679,71.608,71.3679,71.512,92819.0
2019-09-09 09:40:00,74.49,74.59,74.4,74.45,32159.0,71.5408,71.6368,71.4543,71.5024,32159.0
2019-09-09 09:45:00,74.46,74.47,74.28,74.34,69665.0,71.512,71.5216,71.3391,71.3967,69665.0
2019-09-09 09:50:00,74.34,74.42,74.11,74.27,29664.0,71.3967,71.4736,71.1758,71.3295,29664.0
2019-09-09 09:55:00,74.26,74.28,74.02,74.02,46092.0,71.3199,71.3391,71.0894,71.0894,46092.0
2019-09-09 10:00:00,74.05,74.12,73.78,73.84,36403.0,71.1182,71.1854,70.8589,70.9165,36403.0
2019-09-09 10:05:00,73.83,73.94,73.72,73.81,12378.0,70.9069,71.0126,70.8013,70.8877,12378.0
2019-09-09 10:10:00,73.8,73.97,73.8,73.92,48631.0,70.8781,71.0414,70.8781,70.9933,48631.0
2019-09-09 10:15:00,73.92,74.06,73.89,73.9,17908.0,70.9933,71.1278,70.9645,70.9741,17908.0
2019-09-09 10:20:00,73.89,74.02,73.86,74.02,81299.0,70.9645,71.0894,70.9357,71.0894,81299.0
2019-09-09 10:25:00,74.0,74.05,73.93,73.95,17629.0,71.0702,71.1182,71.003,71.0222,17629.0
2019-09-09 10:30:00,73.95,73.99,73.67,73.75,58053.0,71.0222,71.0606,70.7532,70.8301,58053.0
2019-09-09 10:35:00,73.75,73.95,73.74,73.92,110180.0,70.8301,71.0222,70.8205,70.9933,110180.0
2019-09-09 10:40:00,73.91,73.94,73.85,73.9,44553.0,70.9837,71.0126,70.9261,70.9741,44553.0
2019-09-09 10:45:00,73.9,73.95,73.87,73.92,9064.0,70.9741,71.0222,70.9453,70.9933,9064.0
2019-09-09 10:50:00,73.93,73.98,73.9,73.93,7846.0,71.003,71.051,70.9741,71.003,7846.0
2019-09-09 10:55:00,73.94,74.01,73.9,73.92,9216.0,71.0126,71.0798,70.9741,70.9933,9216.0
2019-09-09 11:00:00,73.95,74.08,73.95,74.05,21956.0,71.0222,71.147,71.0222,71.1182,21956.0
2019-09-09 11:05:00,74.05,74.18,74.01,74.06,19619.0,71.1182,71.2431,71.0798,71.1278,19619.0
2019-09-09 11:10:00,74.05,74.16,74.05,74.11,24771.0,71.1182,71.2238,71.1182,71.1758,24771.0
2019-09-09 11:15:00,74.1,74.11,74.05,74.11,37572.0,71.1662,71.1758,71.1182,71.1758,37572.0
2019-09-09 11:20:00,74.11,74.13,74.07,74.08,34122.0,71.1758,71.195,71.1374,71.147,34122.0
2019-09-09 11:25:00,74.08,74.12,74.07,74.11,28766.0,71.147,71.1854,71.1374,71.1758,28766.0
2019-09-09 11:30:00,74.1,74.11,74.08,74.08,12261.0,71.1662,71.1758,71.147,71.147,12261.0
2019-09-09 11:35:00,74.08,74.13,74.06,74.09,28156.0,71.147,71.195,71.1278,71.1566,28156.0
2019-09-09 11:40:00,74.08,74.11,74.01,74.08,80754.0,71.147,71.1758,71.0798,71.147,80754.0
2019-09-09 11:45:00,74.1,74.1,73.98,74.01,42345.0,71.1662,71.1662,71.051,71.0798,42345.0
2019-09-09 11:50:00,74.01,74.01,73.96,73.99,10183.0,71.0798,71.0798,71.0318,71.0606,10183.0
2019-09-09 11:55:00,73.99,74.09,73.99,74.04,8030.0,71.0606,71.1566,71.0606,71.1086,8030.0
2019-09-09 12:00:00,74.05,74.06,74.01,74.02,8527.0,71.1182,71.1278,71.0798,71.0894,8527.0
2019-09-09 12:05:00,74.01,74.04,74.01,74.04,8841.0,71.0798,71.1086,71.0798,71.1086,8841.0
2019-09-09 12:10:00,74.04,74.08,73.97,73.98,29346.0,71.1086,71.147,71.0414,71.051,29346.0
2019-09-09 12:15:00,73.98,74.03,73.95,73.98,23685.0,71.051,71.099,71.0222,71.051,23685.0
2019-09-09 12:20:00,73.98,74.01,73.93,74.01,60181.0,71.051,71.0798,71.003,71.0798,60181.0
2019-09-09 12:25:00,74.02,74.04,73.96,74.01,34914.0,71.0894,71.1086,71.0318,71.0798,34914.0
2019-09-09 12:30:00,74.03,74.03,73.93,73.98,33682.0,71.099,71.099,71.003,71.051,33682.0
2019-09-09 12:35:00,73.98,74.0,73.81,73.84,128509.0,71.051,71.0702,70.8877,70.9165,128509.0
2019-09-09 12:40:00,73.84,73.92,73.84,73.89,12286.0,70.9165,70.9933,70.9165,70.9645,12286.0
2019-09-09 12:45:00,73.87,73.95,73.85,73.91,6626.0,70.9453,71.0222,70.9261,70.9837,6626.0
2019-09-09 12:50:00,73.91,73.91,73.83,73.83,9662.0,70.9837,70.9837,70.9069,70.9069,9662.0
2019-09-09 12:55:00,73.83,73.92,73.83,73.9,16921.0,70.9069,70.9933,70.9069,70.9741,16921.0
2019-09-09 13:00:00,73.89,73.93,73.86,73.91,19189.0,70.9645,71.003,70.9357,70.9837,19189.0
2019-09-09 13:05:00,73.91,73.92,73.82,73.85,11676.0,70.9837,70.9933,70.8973,70.9261,11676.0
2019-09-09 13:10:00,73.86,73.88,73.75,73.78,20799.0,70.9357,70.9549,70.8301,70.8589,20799.0
2019-09-09 13:15:00,73.78,73.88,73.75,73.87,23440.0,70.8589,70.9549,70.8301,70.9453,23440.0
2019-09-09 13:20:00,73.88,73.9,73.82,73.88,40030.0,70.9549,70.9741,70.8973,70.9549,40030.0
2019-09-09 13:25:00,73.87,73.88,73.82,73.85,19206.0,70.9453,70.9549,70.8973,70.9261,19206.0
2019-09-09 13:30:00,73.86,73.91,73.81,73.9,16758.0,70.9357,70.9837,70.8877,70.9741,16758.0
2019-09-09 13:35:00,73.89,73.9,73.84,73.89,7600.0,70.9645,70.9741,70.9165,70.9645,7600.0
2019-09-09 13:40:00,73.88,73.93,73.82,73.89,16468.0,70.9549,71.003,70.8973,70.9645,16468.0
2019-09-09 13:45:00,73.88,73.92,73.86,73.91,9658.0,70.9549,70.9933,70.9357,70.9837,9658.0
2019-09-09 13:50:00,73.9,73.91,73.84,73.87,10171.0,70.9741,70.9837,70.9165,70.9453,10171.0
2019-09-09 13:55:00,73.86,73.89,73.85,73.89,18232.0,70.9357,70.9645,70.9261,70.9645,18232.0
2019-09-09 14:00:00,73.89,73.95,73.89,73.92,9847.0,70.9645,71.0222,70.9645,70.9933,9847.0
2019-09-09 14:05:00,73.93,73.94,73.88,73.93,15403.0,71.003,71.0126,70.9549,71.003,15403.0
2019-09-09 14:10:00,73.92,73.96,73.87,73.91,29730.0,70.9933,71.0318,70.9453,70.9837,29730.0
2019-09-09 14:15:00,73.92,73.94,73.89,73.91,44334.0,70.9933,71.0126,70.9645,70.9837,44334.0
2019-09-09 14:20:00,73.91,73.93,73.86,73.89,31626.0,70.9837,71.003,70.9357,70.9645,31626.0
2019-09-09 14:25:00,73.9,73.91,73.87,73.87,14085.0,70.9741,70.9837,70.9453,70.9453,14085.0
2019-09-09 14:30:00,73.86,74.04,73.85,74.03,18110.0,70.9357,71.1086,70.9261,71.099,18110.0
2019-09-09 14:35:00,74.01,74.02,73.97,74.0,12444.0,71.0798,71.0894,71.0414,71.0702,12444.0
2019-09-09 14:40:00,74.01,74.05,73.99,74.03,12391.0,71.0798,71.1182,71.0606,71.099,12391.0
2019-09-09 14:45:00,74.03,74.11,74.02,74.05,13944.0,71.099,71.1758,71.0894,71.1182,13944.0
2019-09-09 14:50:00,74.04,74.06,74.01,74.01,11626.0,71.1086,71.1278,71.0798,71.0798,11626.0
2019-09-09 14:55:00,74.01,74.07,74.0,74.06,12306.0,71.0798,71.1374,71.0702,71.1278,12306.0
2019-09-09 15:00:00,74.04,74.09,73.99,74.08,12964.0,71.1086,71.1566,71.0606,71.147,12964.0
2019-09-09 15:05:00,74.09,74.19,74.06,74.09,20205.0,71.1566,71.2527,71.1278,71.1566,20205.0
2019-09-09 15:10:00,74.1,74.17,74.1,74.16,11104.0,71.1662,71.2335,71.1662,71.2238,11104.0
2019-09-09 15:15:00,74.16,74.16,74.11,74.13,15935.0,71.2238,71.2238,71.1758,71.195,15935.0
2019-09-09 15:20:00,74.14,74.15,74.08,74.1,14213.0,71.2046,71.2142,71.147,71.1662,14213.0
2019-09-09 15:25:00,74.11,74.12,74.04,74.05,15472.0,71.1758,71.1854,71.1086,71.1182,15472.0
2019-09-09 15:30:00,74.06,74.09,74.05,74.08,45908.0,71.1278,71.1566,71.1182,71.147,45908.0
2019-09-09 15:35:00,74.09,74.11,73.99,74.04,67973.0,71.1566,71.1758,71.0606,71.1086,67973.0
2019-09-09 15:40:00,74.03,74.09,74.02,74.02,45027.0,71.099,71.1566,71.0894,71.0894,45027.0
2019-09-09 15:45:00,74.02,74.08,74.0,74.06,57068.0,71.0894,71.147,71.0702,71.1278,57068.0
2019-09-09 15:50:00,74.06,74.12,74.05,74.11,77848.0,71.1278,71.1854,71.1182,71.1758,77848.0
2019-09-09 15:55:00,74.11,74.25,74.08,74.18,124883.0,71.1758,71.3103,71.147,71.2431,124883.0
2019-09-10 09:30:00,73.5,73.61,73.47,73.61,22827.0,70.59,70.6956,70.5612,70.6956,22827.0
2019-09-10 09:35:00,73.63,73.87,73.49,73.75,20802.0,70.7148,70.9453,70.5804,70.8301,20802.0
2019-09-10 09:40:00,73.75,73.84,73.61,73.77,48268.0,70.8301,70.9165,70.6956,70.8493,48268.0
2019-09-10 09:45:00,73.76,73.81,73.71,73.73,35806.0,70.8397,70.8877,70.7917,70.8109,35806.0
2019-09-10 09:50:00,73.75,73.79,73.62,73.62,106686.0,70.8301,70.8685,70.7052,70.7052,106686.0
2019-09-10 09:55:00,73.63,73.66,73.32,73.52,17446.0,70.7148,70.7436,70.4171,70.6092,17446.0
2019-09-10 10:00:00,73.47,73.53,73.29,73.38,56722.0,70.5612,70.6188,70.3883,70.4747,56722.0
2019-09-10 10:05:00,73.38,73.46,73.36,73.38,13695.0,70.4747,70.5516,70.4555,70.4747,13695.0
2019-09-10 10:10:00,73.37,73.49,73.35,73.48,50963.0,70.4651,70.5804,70.4459,70.5708,50963.0
2019-09-10 10:15:00,73.49,73.61,73.41,73.54,11876.0,70.5804,70.6956,70.5035,70.6284,11876.0
2019-09-10 10:20:00,73.56,73.66,73.53,73.59,14909.0,70.6476,70.7436,70.6188,70.6764,14909.0
2019-09-10 10:25:00,73.53,73.55,73.45,73.51,14753.0,70.6188,70.638,70.542,70.5996,14753.0
2019-09-10 10:30:00,73.51,73.53,73.42,73.43,9095.0,70.5996,70.6188,70.5131,70.5227,9095.0
2019-09-10 10:35:00,73.44,73.57,73.44,73.51,15978.0,70.5324,70.6572,70.5324,70.5996,15978.0
2019-09-10 10:40:00,73.51,73.59,73.48,73.58,6867.0,70.5996,70.6764,70.5708,70.6668,6867.0
2019-09-10 10:45:00,73.57,73.67,73.57,73.67,12627.0,70.6572,70.7532,70.6572,70.7532,12627.0
2019-09-10 10:50:00,73.67,73.76,73.61,73.65,7833.0,70.7532,70.8397,70.6956,70.734,7833.0
2019-09-10 10:55:00,73.64,73.64,73.54,73.55,12223.0,70.7244,70.7244,70.6284,70.638,12223.0
2019-09-10 11:00:00,73.55,73.7,73.53,73.68,19229.0,70.638,70.7821,70.6188,70.7629,19229.0
2019-09-10 11:05:00,73.68,73.7,73.61,73.62,14644.0,70.7629,70.7821,70.6956,70.7052,14644.0
2019-09-10 11:10:00,73.62,73.72,73.6,73.71,23926.0,70.7052,70.8013,70.686,70.7917,23926.0
2019-09-10 11:15:00,73.71,73.71,73.56,73.62,36479.0,70.7917,70.7917,70.6476,70.7052,36479.0
2019-09-10 11:20:00,73.62,73.63,73.49,73.56,100864.0,70.7052,70.7148,70.5804,70.6476,100864.0
2019-09-10 11:25:00,73.55,73.63,73.51,73.62,90228.0,70.638,70.7148,70.5996,70.7052,90228.0
2019-09-10 11:30:00,73.61,73.68,73.6,73.65,10107.0,70.6956,70.7629,70.686,70.734,10107.0
2019-09-10 11:35:00,73.65,73.72,73.63,73.68,17703.0,70.734,70.8013,70.7148,70.7629,17703.0
2019-09-10 11:40:00,73.65,73.72,73.65,73.67,10948.0,70.734,70.8013,70.734,70.7532,10948.0
2019-09-10 11:45:00,73.67,73.94,73.67,73.91,13091.0,70.7532,71.0126,70.7532,70.9837,13091.0
2019-09-10 11:50:00,73.91,74.0,73.9,73.98,12223.0,70.9837,71.0702,70.9741,71.051,12223.0
2019-09-10 11:55:00,73.99,74.01,73.93,73.95,19423.0,71.0606,71.0798,71.003,71.0222,19423.0
2019-09-10 12:00:00,73.95,74.11,73.94,74.1,13155.0,71.0222,71.1758,71.0126,71.1662,13155.0
2019-09-10 12:05:00,74.11,74.19,74.05,74.19,10584.0,71.1758,71.2527,71.1182,71.2527,10584.0
2019-09-10 12:10:00,74.19,74.36,74.18,74.27,32327.0,71.2527,71.4159,71.2431,71.3295,32327.0
2019-09-10 12:15:00,74.26,74.33,74.2,74.33,11219.0,71.3199,71.3871,71.2623,71.3871,11219.0
2019-09-10 12:20:00,74.3,74.44,74.29,74.44,8603.0,71.3583,71.4928,71.3487,71.4928,8603.0
2019-09-10 12:25:00,74.41,74.44,74.37,74.44,7865.0,71.4639,71.4928,71.4255,71.4928,7865.0
2019-09-10 12:30:00,74.43,74.43,74.34,74.34,7419.0,71.4832,71.4832,71.3967,71.3967,7419.0
2019-09-10 12:35:00,74.34,74.54,74.32,74.54,26285.0,71.3967,71.5888,71.3775,71.5888,26285.0
2019-09-10 12:40:00,74.51,74.65,74.5,74.63,9847.0,71.56,71.6944,71.5504,71.6752,9847.0
2019-09-10 12:45:00,74.61,74.68,74.56,74.59,21214.0,71.656,71.7233,71.608,71.6368,21214.0
2019-09-10 12:50:00,74.59,74.63,74.59,74.59,8190.0,71.6368,71.6752,71.6368,71.6368,8190.0
2019-09-10 12:55:00,74.58,74.59,74.51,74.56,14477.0,71.6272,71.6368,71.56,71.608,14477.0
2019-09-10 13:00:00,74.57,74.6,74.54,74.55,15023.0,71.6176,71.6464,71.5888,71.5984,15023.0
2019-09-10 13:05:00,74.55,74.61,74.54,74.61,12793.0,71.5984,71.656,71.5888,71.656,12793.0
2019-09-10 13:10:00,74.6,74.64,74.58,74.63,56295.0,71.6464,71.6848,71.6272,71.6752,56295.0
2019-09-10 13:15:00,74.64,74.69,74.58,74.62,24609.0,71.6848,71.7329,71.6272,71.6656,24609.0
2019-09-10 13:20:00,74.62,74.69,74.59,74.68,23790.0,71.6656,71.7329,71.6368,71.7233,23790.0
2019-09-10 13:25:00,74.68,74.68,74.62,74.65,13240.0,71.7233,71.7233,71.6656,71.6944,13240.0
2019-09-10 13:30:00,74.65,74.67,74.63,74.64,7801.0,71.6944,71.7137,71.6752,71.6848,7801.0
2019-09-10 13:35:00,74.64,74.67,74.63,74.67,8922.0,71.6848,71.7137,71.6752,71.7137,8922.0
2019-09-10 13:40:00,74.66,74.66,74.55,74.64,18485.0,71.7041,71.7041,71.5984,71.6848,18485.0
2019-09-10 13:45:00,74.63,74.71,74.62,74.69,18912.0,71.6752,71.7521,71.6656,71.7329,18912.0
2019-09-10 13:50:00,74.69,74.83,74.69,74.77,11120.0,71.7329,71.8673,71.7329,71.8097,11120.0
2019-09-10 13:55:00,74.77,74.78,74.71,74.75,8620.0,71.8097,71.8193,71.7521,71.7905,8620.0
2019-09-10 14:00:00,74.76,74.86,74.75,74.86,36584.0,71.8001,71.8961,71.7905,71.8961,36584.0
2019-09-10 14:05:00,74.84,74.88,74.81,74.83,34771.0,71.8769,71.9153,71.8481,71.8673,34771.0
2019-09-10 14:10:00,74.84,74.86,74.83,74.84,20573.0,71.8769,71.8961,71.8673,71.8769,20573.0
2019-09-10 14:15:00,74.84,74.92,74.84,74.89,9561.0,71.8769,71.9538,71.8769,71.9249,9561.0
2019-09-10 14:20:00,74.86,74.92,74.84,74.91,14024.0,71.8961,71.9538,71.8769,71.9442,14024.0
2019-09-10 14:25:00,74.9,74.93,74.89,74.91,8045.0,71.9345,71.9634,71.9249,71.9442,8045.0
2019-09-10 14:30:00,74.91,75.0,74.91,74.99,12579.0,71.9442,72.0306,71.9442,72.021,12579.0
2019-09-10 14:35:00,74.99,74.99,74.94,74.97,18929.0,72.021,72.021,71.973,72.0018,18929.0
2019-09-10 14:40:00,74.96,74.98,74.94,74.95,20783.0,71.9922,72.0114,71.973,71.9826,20783.0
2019-09-10 14:45:00,74.95,75.0,74.94,74.96,21862.0,71.9826,72.0306,71.973,71.9922,21862.0
2019-09-10 14:50:00,74.95,74.99,74.94,74.98,32950.0,71.9826,72.021,71.973,72.0114,32950.0
2019-09-10 14:55:00,74.98,75.02,74.95,75.01,25713.0,72.0114,72.0498,71.9826,72.0402,25713.0
2019-09-10 15:00:00,75.0,75.03,74.97,74.98,11907.0,72.0306,72.0594,72.0018,72.0114,11907.0
2019-09-10 15:05:00,74.98,75.01,74.94,74.98,35141.0,72.0114,72.0402,71.973,72.0114,35141.0
2019-09-10 15:10:00,74.97,74.98,74.78,74.83,33955.0,72.0018,72.0114,71.8193,71.8673,33955.0
2019-09-10 15:15:00,74.84,74.92,74.81,74.89,16495.0,71.8769,71.9538,71.8481,71.9249,16495.0
2019-09-10 15:20:00,74.88,74.89,74.84,74.86,38299.0,71.9153,71.9249,71.8769,71.8961,38299.0
2019-09-10 15:25:00,74.87,74.91,74.84,74.86,51324.0,71.9057,71.9442,71.8769,71.8961,51324.0
2019-09-10 15:30:00,74.87,74.87,74.69,74.69,88803.0,71.9057,71.9057,71.7329,71.7329,88803.0
2019-09-10 15:35:00,74.7,74.71,74.57,74.59,48915.0,71.7425,71.7521,71.6176,71.6368,48915.0
2019-09-10 15:40:00,74.59,74.61,74.54,74.55,70773.0,71.6368,71.656,71.5888,71.5984,70773.0
2019-09-10 15:45:00,74.55,74.61,74.51,74.52,82672.0,71.5984,71.656,71.56,71.5696,82672.0
2019-09-10 15:50:00,74.51,74.56,74.48,74.56,68661.0,71.56,71.608,71.5312,71.608,68661.0
2019-09-10 15:55:00,74.56,74.8,74.56,74.78,115491.0,71.608,71.8385,71.608,71.8193,115491.0
2019-09-11 09:30:00,75.07,75.66,75.06,75.66,25169.0,72.0978,72.6645,72.0882,72.6645,25169.0
2019-09-11 09:35:00,75.68,75.7,75.39,75.62,45082.0,72.6837,72.7029,72.4051,72.626,45082.0
2019-09-11 09:40:00,75.62,75.75,75.5,75.65,34381.0,72.626,72.7509,72.5108,72.6549,34381.0
2019-09-11 09:45:00,75.65,75.97,75.61,75.84,12572.0,72.6549,72.9622,72.6164,72.8373,12572.0
2019-09-11 09:50:00,75.83,75.95,75.77,75.87,21969.0,72.8277,72.943,72.7701,72.8661,21969.0
2019-09-11 09:55:00,75.86,76.0,75.8,75.89,30107.0,72.8565,72.991,72.7989,72.8854,30107.0
2019-09-11 10:00:00,75.88,75.98,75.83,75.9,22533.0,72.8757,72.9718,72.8277,72.895,22533.0
2019-09-11 10:05:00,75.9,75.99,75.85,75.88,20696.0,72.895,72.9814,72.8469,72.8757,20696.0
2019-09-11 10:10:00,75.89,75.9,75.72,75.84,39610.0,72.8854,72.895,72.7221,72.8373,39610.0
2019-09-11 10:15:00,75.83,75.92,75.78,75.84,21626.0,72.8277,72.9142,72.7797,72.8373,21626.0
2019-09-11 10:20:00,75.83,75.92,75.78,75.86,25116.0,72.8277,72.9142,72.7797,72.8565,25116.0
2019-09-11 10:25:00,75.83,75.9,75.71,75.9,11536.0,72.8277,72.895,72.7125,72.895,11536.0
2019-09-11 10:30:00,75.88,76.29,75.81,76.02,66414.0,72.8757,73.2695,72.8085,73.0102,66414.0
2019-09-11 10:35:00,76.05,76.06,75.94,75.97,9441.0,73.039,73.0486,72.9334,72.9622,9441.0
2019-09-11 10:40:00,75.98,76.0,75.81,75.91,19857.0,72.9718,72.991,72.8085,72.9046,19857.0
2019-09-11 10:45:00,75.92,76.02,75.9,76.01,29801.0,72.9142,73.0102,72.895,73.0006,29801.0
2019-09-11 10:50:00,76.0,76.22,76.0,76.0,27903.0,72.991,73.2023,72.991,72.991,27903.0
2019-09-11 10:55:00,75.92,76.06,75.92,76.06,12119.0,72.9142,73.0486,72.9142,73.0486,12119.0
2019-09-11 11:00:00,76.05,76.23,76.03,76.22,21615.0,73.039,73.2119,73.0198,73.2023,21615.0
2019-09-11 11:05:00,76.22,76.36,76.18,76.24,23169.0,73.2023,73.3367,73.1639,73.2215,23169.0
2019-09-11 11:10:00,76.25,76.38,76.25,76.37,15682.0,73.2311,73.356,73.2311,73.3463,15682.0
2019-09-11 11:15:00,76.38,76.46,76.32,76.45,27461.0,73.356,73.4328,73.2983,73.4232,27461.0
2019-09-11 11:20:00,76.45,76.52,76.37,76.37,38082.0,73.4232,73.4904,73.3463,73.3463,38082.0
2019-09-11 11:25:00,76.37,76.45,76.32,76.32,23906.0,73.3463,73.4232,73.2983,73.2983,23906.0
2019-09-11 11:30:00,76.33,76.5,76.33,76.49,20360.0,73.3079,73.4712,73.3079,73.4616,20360.0
2019-09-11 11:35:00,76.49,76.59,76.45,76.49,33947.0,73.4616,73.5576,73.4232,73.4616,33947.0
2019-09-11 11:40:00,76.49,76.6,76.48,76.59,22460.0,73.4616,73.5672,73.452,73.5576,22460.0
2019-09-11 11:45:00,76.6,76.82,76.59,76.67,53782.0,73.5672,73.7785,73.5576,73.6345,53782.0
2019-09-11 11:50:00,76.67,76.79,76.63,76.74,24017.0,73.6345,73.7497,73.5961,73.7017,24017.0
2019-09-11 11:55:00,76.74,76.83,76.69,76.72,14638.0,73.7017,73.7881,73.6537,73.6825,14638.0
2019-09-11 12:00:00,76.73,76.78,76.7,76.78,23736.0,73.6921,73.7401,73.6633,73.7401,23736.0
2019-09-11 12:05:00,76.77,76.77,76.67,76.72,45981.0,73.7305,73.7305,73.6345,73.6825,45981.0
2019-09-11 12:10:00,76.71,76.74,76.51,76.56,65128.0,73.6729,73.7017,73.4808,73.5288,65128.0
2019-09-11 12:15:00,76.56,76.62,76.5,76.53,21860.0,73.5288,73.5864,73.4712,73.5,21860.0
2019-09-11 12:20:00,76.53,76.59,76.5,76.59,20569.0,73.5,73.5576,73.4712,73.5576,20569.0
2019-09-11 12:25:00,76.6,76.67,76.57,76.61,26351.0,73.5672,73.6345,73.5384,73.5768,26351.0
2019-09-11 12:30:00,76.62,76.67,76.61,76.62,30552.0,73.5864,73.6345,73.5768,73.5864,30552.0
2019-09-11 12:35:00,76.63,76.68,76.62,76.66,23331.0,73.5961,73.6441,73.5864,73.6249,23331.0
2019-09-11 12:40:00,76.65,76.75,76.62,76.73,12558.0,73.6153,73.7113,73.5864,73.6921,12558.0
2019-09-11 12:45:00,76.73,76.79,76.7,76.74,16096.0,73.6921,73.7497,73.6633,73.7017,16096.0
2019-09-11 12:50:00,76.75,76.77,76.72,76.73,8395.0,73.7113,73.7305,73.6825,73.6921,8395.0
2019-09-11 12:55:00,76.72,76.84,76.72,76.8,11820.0,73.6825,73.7977,73.6825,73.7593,11820.0
2019-09-11 13:00:00,76.77,76.83,76.73,76.8,10543.0,73.7305,73.7881,73.6921,73.7593,10543.0
2019-09-11 13:05:00,76.78,76.82,76.74,76.77,9112.0,73.7401,73.7785,73.7017,73.7305,9112.0
2019-09-11 13:10:00,76.77,76.82,76.68,76.81,11533.0,73.7305,73.7785,73.6441,73.7689,11533.0
2019-09-11 13:15:00,76.8,76.87,76.75,76.77,13005.0,73.7593,73.8266,73.7113,73.7305,13005.0
2019-09-11 13:20:00,76.77,76.84,76.75,76.8,11356.0,73.7305,73.7977,73.7113,73.7593,11356.0
2019-09-11 13:25:00,76.8,76.83,76.78,76.79,11065.0,73.7593,73.7881,73.7401,73.7497,11065.0
2019-09-11 13:30:00,76.79,76.86,76.79,76.82,11566.0,73.7497,73.8169,73.7497,73.7785,11566.0
2019-09-11 13:35:00,76.82,76.82,76.78,76.81,5252.0,73.7785,73.7785,73.7401,73.7689,5252.0
2019-09-11 13:40:00,76.81,76.81,76.68,76.74,46250.0,73.7689,73.7689,73.6441,73.7017,46250.0
2019-09-11 13:45:00,76.74,76.74,76.62,76.67,52554.0,73.7017,73.7017,73.5864,73.6345,52554.0
2019-09-11 13:50:00,76.67,76.71,76.62,76.65,13414.0,73.6345,73.6729,73.5864,73.6153,13414.0
2019-09-11 13:55:00,76.63,76.66,76.55,76.59,23965.0,73.5961,73.6249,73.5192,73.5576,23965.0
2019-09-11 14:00:00,76.59,76.66,76.57,76.62,15565.0,73.5576,73.6249,73.5384,73.5864,15565.0
2019-09-11 14:05:00,76.62,76.72,76.6,76.6,18946.0,73.5864,73.6825,73.5672,73.5672,18946.0
2019-09-11 14:10:00,76.59,76.66,76.57,76.65,17532.0,73.5576,73.6249,73.5384,73.6153,17532.0
2019-09-11 14:15:00,76.66,76.69,76.63,76.69,13140.0,73.6249,73.6537,73.5961,73.6537,13140.0
2019-09-11 14:20:00,76.68,76.69,76.62,76.62,10136.0,73.6441,73.6537,73.5864,73.5864,10136.0
2019-09-11 14:25:00,76.62,76.66,76.6,76.66,10332.0,73.5864,73.6249,73.5672,73.6249,10332.0
2019-09-11 14:30:00,76.68,76.71,76.66,76.68,6990.0,73.6441,73.6729,73.6249,73.6441,6990.0
2019-09-11 14:35:00,76.69,76.71,76.65,76.69,10768.0,73.6537,73.6729,73.6153,73.6537,10768.0
2019-09-11 14:40:00,76.69,76.71,76.69,76.69,9306.0,73.6537,73.6729,73.6537,73.6537,9306.0
2019-09-11 14:45:00,76.69,76.81,76.69,76.77,12314.0,73.6537,73.7689,73.6537,73.7305,12314.0
2019-09-11 14:50:00,76.77,76.85,76.77,76.84,13378.0,73.7305,73.8073,73.7305,73.7977,13378.0
2019-09-11 14:55:00,76.83,76.83,76.79,76.79,8105.0,73.7881,73.7881,73.7497,73.7497,8105.0
2019-09-11 15:00:00,76.81,76.81,76.71,76.75,12211.0,73.7689,73.7689,73.6729,73.7113,12211.0
2019-09-11 15:05:00,76.73,76.74,76.68,76.71,10942.0,73.6921,73.7017,73.6441,73.6729,10942.0
2019-09-11 15:10:00,76.71,76.76,76.68,76.76,13181.0,73.6729,73.7209,73.6441,73.7209,13181.0
2019-09-11 15:15:00,76.76,76.78,76.72,76.75,13481.0,73.7209,73.7401,73.6825,73.7113,13481.0
2019-09-11 15:20:00,76.75,76.79,76.73,76.73,13210.0,73.7113,73.7497,73.6921,73.6921,13210.0
2019-09-11 15:25:00,76.74,76.77,76.71,76.73,21390.0,73.7017,73.7305,73.6729,73.6921,21390.0
2019-09-11 15:30:00,76.72,76.79,76.72,76.75,49883.0,73.6825,73.7497,73.6825,73.7113,49883.0
2019-09-11 15:35:00,76.75,76.84,76.75,76.82,23856.0,73.7113,73.7977,73.7113,73.7785,23856.0
2019-09-11 15:40:00,76.8,76.8,76.74,76.75,36684.0,73.7593,73.7593,73.7017,73.7113,36684.0
2019-09-11 15:45:00,76.74,76.87,76.67,76.86,56505.0,73.7017,73.8266,73.6345,73.8169,56505.0
2019-09-11 15:50:00,76.86,76.99,76.86,76.98,70074.0,73.8169,73.9418,73.8169,73.9322,70074.0
2019-09-11 15:55:00,76.99,77.01,76.86,77.0,114097.0,73.9418,73.961,73.8169,73.9514,114097.0
2019-09-12 09:30:00,77.01,77.08,76.71,77.0,55580.0,73.961,74.0282,73.6729,73.9514,55580.0
2019-09-12 09:35:00,77.03,77.39,76.96,77.27,26832.0,73.9802,74.326,73.913,74.2107,26832.0
2019-09-12 09:40:00,77.26,77.43,77.16,77.43,31773.0,74.2011,74.3644,74.1051,74.3644,31773.0
2019-09-12 09:45:00,77.41,77.49,77.07,77.1,91093.0,74.3452,74.422,74.0186,74.0474,91093.0
2019-09-12 09:50:00,77.08,77.24,77.03,77.24,33054.0,74.0282,74.1819,73.9802,74.1819,33054.0
2019-09-12 09:55:00,77.27,77.42,77.24,77.42,19606.0,74.2107,74.3548,74.1819,74.3548,19606.0
2019-09-12 10:00:00,77.42,77.46,77.12,77.14,37125.0,74.3548,74.3932,74.0667,74.0859,37125.0
2019-09-12 10:05:00,77.14,77.22,77.14,77.17,46687.0,74.0859,74.1627,74.0859,74.1147,46687.0
2019-09-12 10:10:00,77.17,77.7,77.14,77.51,83149.0,74.1147,74.6237,74.0859,74.4412,83149.0
2019-09-12 10:15:00,77.53,77.75,77.52,77.68,41692.0,74.4604,74.6717,74.4508,74.6045,41692.0
2019-09-12 10:20:00,77.67,77.77,77.64,77.68,223213.0,74.5949,74.6909,74.5661,74.6045,223213.0
2019-09-12 10:25:00,77.68,77.82,77.68,77.78,95413.0,74.6045,74.7389,74.6045,74.7005,95413.0
2019-09-12 10:30:00,77.78,77.82,77.71,77.77,72318.0,74.7005,74.7389,74.6333,74.6909,72318.0
2019-09-12 10:35:00,77.77,77.79,77.67,77.76,57535.0,74.6909,74.7101,74.5949,74.6813,57535.0
2019-09-12 10:40:00,77.76,77.78,77.65,77.71,31297.0,74.6813,74.7005,74.5757,74.6333,31297.0
2019-09-12 10:45:00,77.73,77.81,77.68,77.8,76351.0,74.6525,74.7293,74.6045,74.7197,76351.0
2019-09-12 10:50:00,77.8,77.82,77.4,77.48,153375.0,74.7197,74.7389,74.3356,74.4124,153375.0
2019-09-12 10:55:00,77.47,77.55,77.41,77.47,185256.0,74.4028,74.4796,74.3452,74.4028,185256.0
2019-09-12 11:00:00,77.47,77.5,77.4,77.44,136930.0,74.4028,74.4316,74.3356,74.374,136930.0
2019-09-12 11:05:00,77.44,77.46,77.38,77.45,51209.0,74.374,74.3932,74.3164,74.3836,51209.0
2019-09-12 11:10:00,77.44,77.57,77.41,77.57,29094.0,74.374,74.4988,74.3452,74.4988,29094.0
2019-09-12 11:15:00,77.58,77.73,77.58,77.69,39411.0,74.5084,74.6525,74.5084,74.6141,39411.0
2019-09-12 11:20:00,77.67,77.71,77.62,77.68,31499.0,74.5949,74.6333,74.5469,74.6045,31499.0
2019-09-12 11:25:00,77.69,77.79,77.67,77.79,31537.0,74.6141,74.7101,74.5949,74.7101,31537.0
2019-09-12 11:30:00,77.79,77.8,77.72,77.75,24510.0,74.7101,74.7197,74.6429,74.6717,24510.0
2019-09-12 11:35:00,77.75,77.76,77.69,77.73,27293.0,74.6717,74.6813,74.6141,74.6525,27293.0
2019-09-12 11:40:00,77.73,77.85,77.73,77.83,14776.0,74.6525,74.7678,74.6525,74.7485,14776.0
2019-09-12 11:45:00,77.83,77.89,77.81,77.88,16039.0,74.7485,74.8062,74.7293,74.7966,16039.0
2019-09-12 11:50:00,77.86,77.95,77.85,77.9,14811.0,74.7774,74.8638,74.7678,74.8158,14811.0
2019-09-12 11:55:00,77.89,77.93,77.87,77.89,26089.0,74.8062,74.8446,74.787,74.8062,26089.0
2019-09-12 12:00:00,77.88,77.92,77.87,77.9,17632.0,74.7966,74.835,74.787,74.8158,17632.0
2019-09-12 12:05:00,77.9,77.92,77.84,77.85,11633.0,74.8158,74.835,74.7581,74.7678,11633.0
2019-09-12 12:10:00,77.85,77.89,77.77,77.8,18729.0,74.7678,74.8062,74.6909,74.7197,18729.0
2019-09-12 12:15:00,77.79,77.81,77.69,77.74,18814.0,74.7101,74.7293,74.6141,74.6621,18814.0
2019-09-12 12:20:00,77.75,77.84,77.7,77.7,17993.0,74.6717,74.7581,74.6237,74.6237,17993.0
2019-09-12 12:25:00,77.71,77.77,77.7,77.73,9947.0,74.6333,74.6909,74.6237,74.6525,9947.0
2019-09-12 12:30:00,77.75,77.76,77.7,77.73,16022.0,74.6717,74.6813,74.6237,74.6525,16022.0
2019-09-12 12:35:00,77.71,77.73,77.69,77.73,10041.0,74.6333,74.6525,74.6141,74.6525,10041.0
2019-09-12 12:40:00,77.72,77.76,77.69,77.71,12157.0,74.6429,74.6813,74.6141,74.6333,12157.0
2019-09-12 12:45:00,77.71,77.81,77.71,77.78,13418.0,74.6333,74.7293,74.6333,74.7005,13418.0
2019-09-12 12:50:00,77.77,77.81,77.76,77.79,9592.0,74.6909,74.7293,74.6813,74.7101,9592.0
2019-09-12 12:55:00,77.79,77.8,77.77,77.78,12558.0,74.7101,74.7197,74.6909,74.7005,12558.0
2019-09-12 13:00:00,77.79,77.87,77.78,77.82,10661.0,74.7101,74.787,74.7005,74.7389,10661.0
2019-09-12 13:05:00,77.83,77.89,77.82,77.87,15467.0,74.7485,74.8062,74.7389,74.787,15467.0
2019-09-12 13:10:00,77.84,77.9,77.83,77.88,17076.0,74.7581,74.8158,74.7485,74.7966,17076.0
2019-09-12 13:15:00,77.88,77.92,77.86,77.88,39689.0,74.7966,74.835,74.7774,74.7966,39689.0
2019-09-12 13:20:00,77.88,77.91,77.87,77.89,20769.0,74.7966,74.8254,74.787,74.8062,20769.0
2019-09-12 13:25:00,77.88,77.93,77.85,77.91,39414.0,74.7966,74.8446,74.7678,74.8254,39414.0
2019-09-12 13:30:00,77.91,77.95,77.88,77.94,13700.0,74.8254,74.8638,74.7966,74.8542,13700.0
2019-09-12 13:35:00,77.92,77.94,77.88,77.9,13649.0,74.835,74.8542,74.7966,74.8158,13649.0
2019-09-12 13:40:00,77.9,77.99,77.9,77.96,12034.0,74.8158,74.9022,74.8158,74.8734,12034.0
2019-09-12 13:45:00,77.95,78.01,77.95,77.99,20655.0,74.8638,74.9214,74.8638,74.9022,20655.0
2019-09-12 13:50:00,78.02,78.02,77.96,77.99,12209.0,74.931,74.931,74.8734,74.9022,12209.0
2019-09-12 13:55:00,77.98,77.99,77.96,77.98,12482.0,74.8926,74.9022,74.8734,74.8926,12482.0
2019-09-12 14:00:00,77.98,77.99,77.96,77.99,11695.0,74.8926,74.9022,74.8734,74.9022,11695.0
2019-09-12 14:05:00,77.99,78.0,77.96,77.98,12474.0,74.9022,74.9118,74.8734,74.8926,12474.0
2019-09-12 14:10:00,77.99,78.05,77.97,78.05,10550.0,74.9022,74.9598,74.883,74.9598,10550.0
2019-09-12 14:15:00,78.05,78.05,77.96,78.0,11711.0,74.9598,74.9598,74.8734,74.9118,11711.0
2019-09-12 14:20:00,78.0,78.02,77.97,77.99,7297.0,74.9118,74.931,74.883,74.9022,7297.0
2019-09-12 14:25:00,77.98,78.03,77.93,77.98,10999.0,74.8926,74.9406,74.8446,74.8926,10999.0
2019-09-12 14:30:00,77.98,78.02,77.95,77.99,21928.0,74.8926,74.931,74.8638,74.9022,21928.0
2019-09-12 14:35:00,77.99,78.05,77.97,78.05,13406.0,74.9022,74.9598,74.883,74.9598,13406.0
2019-09-12 14:40:00,78.05,78.09,77.99,78.0,9625.0,74.9598,74.9982,74.9022,74.9118,9625.0
2019-09-12 14:45:00,78.01,78.05,77.94,77.94,14960.0,74.9214,74.9598,74.8542,74.8542,14960.0
2019-09-12 14:50:00,77.92,77.93,77.73,77.79,19592.0,74.835,74.8446,74.6525,74.7101,19592.0
2019-09-12 14:55:00,77.77,77.77,77.65,77.68,9607.0,74.6909,74.6909,74.5757,74.6045,9607.0
2019-09-12 15:00:00,77.66,77.68,77.54,77.56,23437.0,74.5853,74.6045,74.47,74.4892,23437.0
2019-09-12 15:05:00,77.55,77.7,77.55,77.63,24449.0,74.4796,74.6237,74.4796,74.5565,24449.0
2019-09-12 15:10:00,77.62,77.69,77.61,77.69,28404.0,74.5469,74.6141,74.5373,74.6141,28404.0
2019-09-12 15:15:00,77.7,77.75,77.68,77.72,68498.0,74.6237,74.6717,74.6045,74.6429,68498.0
2019-09-12 15:20:00,77.72,77.74,77.67,77.7,65243.0,74.6429,74.6621,74.5949,74.6237,65243.0
2019-09-12 15:25:00,77.7,77.73,77.69,77.7,55116.0,74.6237,74.6525,74.6141,74.6237,55116.0
2019-09-12 15:30:00,77.7,77.77,77.69,77.71,62024.0,74.6237,74.6909,74.6141,74.6333,62024.0
2019-09-12 15:35:00,77.72,77.76,77.7,77.73,59594.0,74.6429,74.6813,74.6237,74.6525,59594.0
2019-09-12 15:40:00,77.73,77.78,77.7,77.77,103594.0,74.6525,74.7005,74.6237,74.6909,103594.0
2019-09-12 15:45:00,77.76,77.79,77.71,77.76,122095.0,74.6813,74.7101,74.6333,74.6813,122095.0
2019-09-12 15:50:00,77.76,77.82,77.72,77.77,201216.0,74.6813,74.7389,74.6429,74.6909,201216.0
2019-09-12 15:55:00,77.76,77.76,77.54,77.57,133907.0,74.6813,74.6813,74.47,74.4988,133907.0
2019-09-13 09:30:00,77.59,77.59,77.18,77.27,20973.0,74.518,74.518,74.1243,74.2107,20973.0
2019-09-13 09:35:00,77.3,77.64,77.3,77.59,8301.0,74.2395,74.5661,74.2395,74.518,8301.0
2019-09-13 09:40:00,77.59,77.64,77.37,77.61,14667.0,74.518,74.5661,74.3068,74.5373,14667.0
2019-09-13 09:45:00,77.63,77.67,77.51,77.66,10731.0,74.5565,74.5949,74.4412,74.5853,10731.0
2019-09-13 09:50:00,77.66,77.78,77.6,77.68,12507.0,74.5853,74.7005,74.5276,74.6045,12507.0
2019-09-13 09:55:00,77.69,77.73,77.6,77.62,28087.0,74.6141,74.6525,74.5276,74.5469,28087.0
2019-09-13 10:00:00,77.65,77.81,77.63,77.75,19435.0,74.5757,74.7293,74.5565,74.6717,19435.0
2019-09-13 10:05:00,77.74,77.79,77.74,77.77,13146.0,74.6621,74.7101,74.6621,74.6909,13146.0
2019-09-13 10:10:00,77.77,77.83,77.72,77.8,55615.0,74.6909,74.7485,74.6429,74.7197,55615.0
2019-09-13 10:15:00,77.8,77.95,77.78,77.87,17277.0,74.7197,74.8638,74.7005,74.787,17277.0
2019-09-13 10:20:00,77.88,77.9,77.78,77.9,69048.0,74.7966,74.8158,74.7005,74.8158,69048.0
2019-09-13 10:25:00,77.9,77.91,77.77,77.87,31785.0,74.8158,74.8254,74.6909,74.787,31785.0
2019-09-13 10:30:00,77.88,77.93,77.85,77.88,12631.0,74.7966,74.8446,74.7678,74.7966,12631.0
2019-09-13 10:35:00,77.88,77.91,77.86,77.89,11438.0,74.7966,74.8254,74.7774,74.8062,11438.0
2019-09-13 10:40:00,77.9,77.92,77.84,77.9,8152.0,74.8158,74.835,74.7581,74.8158,8152.0
2019-09-13 10:45:00,77.9,78.01,77.85,78.01,11175.0,74.8158,74.9214,74.7678,74.9214,11175.0
2019-09-13 10:50:00,78.0,78.02,77.95,77.97,16320.0,74.9118,74.931,74.8638,74.883,16320.0
2019-09-13 10:55:00,77.95,78.05,77.95,77.99,25867.0,74.8638,74.9598,74.8638,74.9022,25867.0
2019-09-13 11:00:00,78.0,78.02,77.96,77.98,34889.0,74.9118,74.931,74.8734,74.8926,34889.0
2019-09-13 11:05:00,77.97,78.05,77.96,78.05,31455.0,74.883,74.9598,74.8734,74.9598,31455.0
2019-09-13 11:10:00,78.03,78.04,77.96,77.98,12834.0,74.9406,74.9502,74.8734,74.8926,12834.0
2019-09-13 11:15:00,77.98,77.99,77.95,77.99,34169.0,74.8926,74.9022,74.8638,74.9022,34169.0
2019-09-13 11:20:00,77.97,77.98,77.93,77.95,44033.0,74.883,74.8926,74.8446,74.8638,44033.0
2019-09-13 11:25:00,77.96,77.98,77.9,77.95,58996.0,74.8734,74.8926,74.8158,74.8638,58996.0
2019-09-13 11:30:00,77.95,77.97,77.85,77.94,42131.0,74.8638,74.883,74.7678,74.8542,42131.0
2019-09-13 11:35:00,77.92,77.92,77.85,77.89,21602.0,74.835,74.835,74.7678,74.8062,21602.0
2019-09-13 11:40:00,77.88,77.9,77.83,77.87,86090.0,74.7966,74.8158,74.7485,74.787,86090.0
2019-09-13 11:45:00,77.87,77.89,77.84,77.89,41122.0,74.787,74.8062,74.7581,74.8062,41122.0
2019-09-13 11:50:00,77.89,77.91,77.82,77.86,17708.0,74.8062,74.8254,74.7389,74.7774,17708.0
2019-09-13 11:55:00,77.86,77.89,77.84,77.88,21501.0,74.7774,74.8062,74.7581,74.7966,21501.0
2019-09-13 12:00:00,77.87,77.94,77.86,77.94,10187.0,74.787,74.8542,74.7774,74.8542,10187.0
2019-09-13 12:05:00,77.94,77.97,77.92,77.93,6767.0,74.8542,74.883,74.835,74.8446,6767.0
2019-09-13 12:10:00,77.93,77.94,77.9,77.94,10308.0,74.8446,74.8542,74.8158,74.8542,10308.0
2019-09-13 12:15:00,77.94,77.95,77.89,77.91,12018.0,74.8542,74.8638,74.8062,74.8254,12018.0
2019-09-13 12:20:00,77.91,77.95,77.89,77.92,24837.0,74.8254,74.8638,74.8062,74.835,24837.0
2019-09-13 12:25:00,77.92,77.94,77.88,77.92,16670.0,74.835,74.8542,74.7966,74.835,16670.0
2019-09-13 12:30:00,77.92,77.95,77.89,77.91,10551.0,74.835,74.8638,74.8062,74.8254,10551.0
2019-09-13 12:35:00,77.91,77.93,77.87,77.87,6005.0,74.8254,74.8446,74.787,74.787,6005.0
2019-09-13 12:40:00,77.87,77.93,77.87,77.9,10397.0,74.787,74.8446,74.787,74.8158,10397.0
2019-09-13 12:45:00,77.89,77.91,77.85,77.86,29657.0,74.8062,74.8254,74.7678,74.7774,29657.0
2019-09-13 12:50:00,77.86,77.9,77.83,77.85,19128.0,74.7774,74.8158,74.7485,74.7678,19128.0
2019-09-13 12:55:00,77.86,77.92,77.84,77.9,16952.0,74.7774,74.835,74.7581,74.8158,16952.0
2019-09-13 13:00:00,77.9,77.91,77.87,77.87,14670.0,74.8158,74.8254,74.787,74.787,14670.0
2019-09-13 13:05:00,77.87,77.91,77.83,77.85,13201.0,74.787,74.8254,74.7485,74.7678,13201.0
2019-09-13 13:10:00,77.86,77.86,77.82,77.82,21839.0,74.7774,74.7774,74.7389,74.7389,21839.0
2019-09-13 13:15:00,77.83,77.86,77.82,77.82,21849.0,74.7485,74.7774,74.7389,74.7389,21849.0
2019-09-13 13:20:00,77.82,77.85,77.81,77.84,10853.0,74.7389,74.7678,74.7293,74.7581,10853.0
2019-09-13 13:25:00,77.83,77.85,77.75,77.85,38395.0,74.7485,74.7678,74.6717,74.7678,38395.0
2019-09-13 13:30:00,77.85,77.88,77.81,77.86,26730.0,74.7678,74.7966,74.7293,74.7774,26730.0
2019-09-13 13:35:00,77.86,77.89,77.84,77.84,4588.0,74.7774,74.8062,74.7581,74.7581,4588.0
2019-09-13 13:40:00,77.83,77.84,77.7,77.73,49389.0,74.7485,74.7581,74.6237,74.6525,49389.0
2019-09-13 13:45:00,77.73,77.78,77.72,77.76,11984.0,74.6525,74.7005,74.6429,74.6813,11984.0
2019-09-13 13:50:00,77.77,77.8,77.75,77.76,158473.0,74.6909,74.7197,74.6717,74.6813,158473.0
2019-09-13 13:55:00,77.77,77.77,77.69,77.72,22474.0,74.6909,74.6909,74.6141,74.6429,22474.0
2019-09-13 14:00:00,77.73,77.74,77.61,77.69,31842.0,74.6525,74.6621,74.5373,74.6141,31842.0
2019-09-13 14:05:00,77.69,77.75,77.69,77.73,9493.0,74.6141,74.6717,74.6141,74.6525,9493.0
2019-09-13 14:10:00,77.73,77.76,77.69,77.75,14323.0,74.6525,74.6813,74.6141,74.6717,14323.0
2019-09-13 14:15:00,77.77,77.77,77.67,77.68,9590.0,74.6909,74.6909,74.5949,74.6045,9590.0
2019-09-13 14:20:00,77.69,77.75,77.68,77.75,21191.0,74.6141,74.6717,74.6045,74.6717,21191.0
2019-09-13 14:25:00,77.75,77.75,77.68,77.73,12371.0,74.6717,74.6717,74.6045,74.6525,12371.0
2019-09-13 14:30:00,77.73,77.76,77.71,77.75,22381.0,74.6525,74.6813,74.6333,74.6717,22381.0
2019-09-13 14:35:00,77.74,77.81,77.73,77.8,13825.0,74.6621,74.7293,74.6525,74.7197,13825.0
2019-09-13 14:40:00,77.79,77.82,77.77,77.78,6984.0,74.7101,74.7389,74.6909,74.7005,6984.0
2019-09-13 14:45:00,77.77,77.78,77.74,77.76,10918.0,74.6909,74.7005,74.6621,74.6813,10918.0
2019-09-13 14:50:00,77.76,77.8,77.76,77.77,12570.0,74.6813,74.7197,74.6813,74.6909,12570.0
2019-09-13 14:55:00,77.77,77.8,77.76,77.78,14581.0,74.6909,74.7197,74.6813,74.7005,14581.0
2019-09-13 15:00:00,77.78,77.81,77.77,77.79,30663.0,74.7005,74.7293,74.6909,74.7101,30663.0
2019-09-13 15:05:00,77.8,77.8,77.7,77.71,35974.0,74.7197,74.7197,74.6237,74.6333,35974.0
2019-09-13 15:10:00,77.72,77.75,77.69,77.7,19728.0,74.6429,74.6717,74.6141,74.6237,19728.0
2019-09-13 15:15:00,77.69,77.76,77.68,77.75,48292.0,74.6141,74.6813,74.6045,74.6717,48292.0
2019-09-13 15:20:00,77.74,77.76,77.72,77.75,16147.0,74.6621,74.6813,74.6429,74.6717,16147.0
2019-09-13 15:25:00,77.75,77.8,77.74,77.78,14941.0,74.6717,74.7197,74.6621,74.7005,14941.0
2019-09-13 15:30:00,77.78,77.84,77.75,77.84,24384.0,74.7005,74.7581,74.6717,74.7581,24384.0
2019-09-13 15:35:00,77.84,77.89,77.83,77.87,15857.0,74.7581,74.8062,74.7485,74.787,15857.0
2019-09-13 15:40:00,77.86,77.87,77.84,77.85,20983.0,74.7774,74.787,74.7581,74.7678,20983.0
2019-09-13 15:45:00,77.86,77.86,77.81,77.84,58249.0,74.7774,74.7774,74.7293,74.7581,58249.0
2019-09-13 15:50:00,77.84,77.89,77.81,77.87,75092.0,74.7581,74.8062,74.7293,74.787,75092.0
2019-09-13 15:55:00,77.87,77.91,77.81,77.89,129456.0,74.787,74.8254,74.7293,74.8062,129456.0
2019-09-16 09:30:00,77.32,77.32,76.46,76.78,31556.0,74.2587,74.2587,73.4328,73.7401,31556.0
2019-09-16 09:35:00,76.81,76.89,76.75,76.88,34611.0,73.7689,73.8458,73.7113,73.8362,34611.0
2019-09-16 09:40:00,76.82,77.17,76.74,77.17,24510.0,73.7785,74.1147,73.7017,74.1147,24510.0
2019-09-16 09:45:00,77.14,77.15,76.91,77.05,20347.0,74.0859,74.0955,73.865,73.9994,20347.0
2019-09-16 09:50:00,77.05,77.08,76.87,77.03,18673.0,73.9994,74.0282,73.8266,73.9802,18673.0
2019-09-16 09:55:00,77.02,77.18,76.99,77.16,59030.0,73.9706,74.1243,73.9418,74.1051,59030.0
2019-09-16 10:00:00,77.22,77.22,77.03,77.19,21327.0,74.1627,74.1627,73.9802,74.1339,21327.0
2019-09-16 10:05:00,77.19,77.26,77.05,77.11,10702.0,74.1339,74.2011,73.9994,74.057,10702.0
2019-09-16 10:10:00,77.11,77.24,77.09,77.22,33679.0,74.057,74.1819,74.0378,74.1627,33679.0
2019-09-16 10:15:00,77.22,77.34,77.19,77.25,14471.0,74.1627,74.2779,74.1339,74.1915,14471.0
2019-09-16 10:20:00,77.25,77.33,77.2,77.24,9109.0,74.1915,74.2683,74.1435,74.1819,9109.0
2019-09-16 10:25:00,77.27,77.3,77.18,77.23,50110.0,74.2107,74.2395,74.1243,74.1723,50110.0
2019-09-16 10:30:00,77.23,77.26,77.19,77.24,72142.0,74.1723,74.2011,74.1339,74.1819,72142.0
2019-09-16 10:35:00,77.25,77.27,77.23,77.23,22466.0,74.1915,74.2107,74.1723,74.1723,22466.0
2019-09-16 10:40:00,77.22,77.26,77.21,77.23,20603.0,74.1627,74.2011,74.1531,74.1723,20603.0
2019-09-16 10:45:00,77.24,77.25,77.21,77.21,34626.0,74.1819,74.1915,74.1531,74.1531,34626.0
2019-09-16 10:50:00,77.21,77.27,77.18,77.24,40658.0,74.1531,74.2107,74.1243,74.1819,40658.0
2019-09-16 10:55:00,77.24,77.25,77.16,77.18,21922.0,74.1819,74.1915,74.1051,74.1243,21922.0
2019-09-16 11:00:00,77.19,77.23,77.17,77.2,10386.0,74.1339,74.1723,74.1147,74.1435,10386.0
2019-09-16 11:05:00,77.21,77.36,77.17,77.36,15186.0,74.1531,74.2972,74.1147,74.2972,15186.0
2019-09-16 11:10:00,77.35,77.4,77.33,77.36,8878.0,74.2875,74.3356,74.2683,74.2972,8878.0
2019-09-16 11:15:00,77.34,77.37,77.26,77.34,9241.0,74.2779,74.3068,74.2011,74.2779,9241.0
2019-09-16 11:20:00,77.34,77.37,77.27,77.31,8516.0,74.2779,74.3068,74.2107,74.2491,8516.0
2019-09-16 11:25:00,77.31,77.36,77.3,77.35,5290.0,74.2491,74.2972,74.2395,74.2875,5290.0
2019-09-16 11:30:00,77.34,77.35,77.26,77.27,14796.0,74.2779,74.2875,74.2011,74.2107,14796.0
2019-09-16 11:35:00,77.27,77.29,77.22,77.27,10742.0,74.2107,74.2299,74.1627,74.2107,10742.0
2019-09-16 11:40:00,77.27,77.37,77.26,77.35,32837.0,74.2107,74.3068,74.2011,74.2875,32837.0
2019-09-16 11:45:00,77.34,77.36,77.31,77.32,30492.0,74.2779,74.2972,74.2491,74.2587,30492.0
2019-09-16 11:50:00,77.32,77.35,77.24,77.31,53727.0,74.2587,74.2875,74.1819,74.2491,53727.0
2019-09-16 11:55:00,77.3,77.33,77.26,77.29,24173.0,74.2395,74.2683,74.2011,74.2299,24173.0
2019-09-16 12:00:00,77.31,77.34,77.25,77.29,47443.0,74.2491,74.2779,74.1915,74.2299,47443.0
2019-09-16 12:05:00,77.27,77.36,77.27,77.36,31586.0,74.2107,74.2972,74.2107,74.2972,31586.0
2019-09-16 12:10:00,77.37,77.43,77.36,77.4,8226.0,74.3068,74.3644,74.2972,74.3356,8226.0
2019-09-16 12:15:00,77.39,77.41,77.33,77.34,18672.0,74.326,74.3452,74.2683,74.2779,18672.0
2019-09-16 12:20:00,77.33,77.38,77.31,77.37,17866.0,74.2683,74.3164,74.2491,74.3068,17866.0
2019-09-16 12:25:00,77.36,77.39,77.33,77.38,5505.0,74.2972,74.326,74.2683,74.3164,5505.0
2019-09-16 12:30:00,77.36,77.43,77.35,77.35,7102.0,74.2972,74.3644,74.2875,74.2875,7102.0
2019-09-16 12:35:00,77.35,77.39,77.34,77.37,8311.0,74.2875,74.326,74.2779,74.3068,8311.0
2019-09-16 12:40:00,77.38,77.4,77.34,77.35,8704.0,74.3164,74.3356,74.2779,74.2875,8704.0
2019-09-16 12:45:00,77.34,77.36,77.33,77.35,6899.0,74.2779,74.2972,74.2683,74.2875,6899.0
2019-09-16 12:50:00,77.34,77.38,77.34,77.35,11265.0,74.2779,74.3164,74.2779,74.2875,11265.0
2019-09-16 12:55:00,77.34,77.36,77.3,77.34,39918.0,74.2779,74.2972,74.2395,74.2779,39918.0
2019-09-16 13:00:00,77.34,77.35,77.16,77.19,105568.0,74.2779,74.2875,74.1051,74.1339,105568.0
2019-09-16 13:05:00,77.17,77.21,77.14,77.16,14452.0,74.1147,74.1531,74.0859,74.1051,14452.0
2019-09-16 13:10:00,77.14,77.14,77.02,77.11,16949.0,74.0859,74.0859,73.9706,74.057,16949.0
2019-09-16 13:15:00,77.11,77.2,77.1,77.2,15888.0,74.057,74.1435,74.0474,74.1435,15888.0
2019-09-16 13:20:00,77.2,77.23,77.16,77.19,7459.0,74.1435,74.1723,74.1051,74.1339,7459.0
2019-09-16 13:25:00,77.18,77.21,77.16,77.17,8418.0,74.1243,74.1531,74.1051,74.1147,8418.0
2019-09-16 13:30:00,77.17,77.21,77.12,77.17,36244.0,74.1147,74.1531,74.0667,74.1147,36244.0
2019-09-16 13:35:00,77.17,77.2,77.17,77.18,55366.0,74.1147,74.1435,74.1147,74.1243,55366.0
2019-09-16 13:40:00,77.18,77.22,77.18,77.19,38901.0,74.1243,74.1627,74.1243,74.1339,38901.0
2019-09-16 13:45:00,77.19,77.27,77.15,77.23,90336.0,74.1339,74.2107,74.0955,74.1723,90336.0
2019-09-16 13:50:00,77.23,77.25,77.21,77.22,9993.0,74.1723,74.1915,74.1531,74.1627,9993.0
2019-09-16 13:55:00,77.21,77.27,77.21,77.26,7919.0,74.1531,74.2107,74.1531,74.2011,7919.0
2019-09-16 14:00:00,77.25,77.26,77.23,77.24,6332.0,74.1915,74.2011,74.1723,74.1819,6332.0
2019-09-16 14:05:00,77.23,77.25,77.19,77.2,6378.0,74.1723,74.1915,74.1339,74.1435,6378.0
2019-09-16 14:10:00,77.2,77.26,77.2,77.24,18609.0,74.1435,74.2011,74.1435,74.1819,18609.0
2019-09-16 14:15:00,77.25,77.27,77.22,77.25,18951.0,74.1915,74.2107,74.1627,74.1915,18951.0
2019-09-16 14:20:00,77.25,77.27,77.22,77.25,19947.0,74.1915,74.2107,74.1627,74.1915,19947.0
2019-09-16 14:25:00,77.25,77.3,77.24,77.29,9643.0,74.1915,74.2395,74.1819,74.2299,9643.0
2019-09-16 14:30:00,77.27,77.28,77.24,77.27,11347.0,74.2107,74.2203,74.1819,74.2107,11347.0
2019-09-16 14:35:00,77.27,77.31,77.26,77.29,12255.0,74.2107,74.2491,74.2011,74.2299,12255.0
2019-09-16 14:40:00,77.29,77.3,77.24,77.24,14643.0,74.2299,74.2395,74.1819,74.1819,14643.0
2019-09-16 14:45:00,77.25,77.3,77.24,77.28,16378.0,74.1915,74.2395,74.1819,74.2203,16378.0
2019-09-16 14:50:00,77.28,77.3,77.25,77.28,33579.0,74.2203,74.2395,74.1915,74.2203,33579.0
2019-09-16 14:55:00,77.28,77.36,77.27,77.3,35988.0,74.2203,74.2972,74.2107,74.2395,35988.0
2019-09-16 15:00:00,77.29,77.3,77.28,77.28,32062.0,74.2299,74.2395,74.2203,74.2203,32062.0
2019-09-16 15:05:00,77.28,77.3,77.26,77.27,28875.0,74.2203,74.2395,74.2011,74.2107,28875.0
2019-09-16 15:10:00,77.28,77.33,77.28,77.32,17159.0,74.2203,74.2683,74.2203,74.2587,17159.0
2019-09-16 15:15:00,77.3,77.31,77.24,77.28,20399.0,74.2395,74.2491,74.1819,74.2203,20399.0
2019-09-16 15:20:00,77.27,77.28,77.21,77.23,27599.0,74.2107,74.2203,74.1531,74.1723,27599.0
2019-09-16 15:25:00,77.23,77.27,77.22,77.23,35174.0,74.1723,74.2107,74.1627,74.1723,35174.0
2019-09-16 15:30:00,77.22,77.22,77.13,77.15,48707.0,74.1627,74.1627,74.0763,74.0955,48707.0
2019-09-16 15:35:00,77.16,77.19,77.12,77.14,28225.0,74.1051,74.1339,74.0667,74.0859,28225.0
2019-09-16 15:40:00,77.13,77.15,77.04,77.14,50293.0,74.0763,74.0955,73.9898,74.0859,50293.0
2019-09-16 15:45:00,77.14,77.16,77.08,77.09,53355.0,74.0859,74.1051,74.0282,74.0378,53355.0
2019-09-16 15:50:00,77.09,77.1,77.02,77.07,89241.0,74.0378,74.0474,73.9706,74.0186,89241.0
2019-09-16 15:55:00,77.06,77.16,77.04,77.11,115798.0,74.009,74.1051,73.9898,74.057,115798.0
2019-09-17 09:30:00,76.95,76.97,76.59,76.76,19096.0,73.9034,73.9226,73.5576,73.7209,19096.0
2019-09-17 09:35:00,76.83,76.83,76.52,76.65,19759.0,73.7881,73.7881,73.4904,73.6153,19759.0
2019-09-17 09:40:00,76.7,76.78,76.64,76.64,12044.0,73.6633,73.7401,73.6057,73.6057,12044.0
2019-09-17 09:45:00,76.61,76.64,76.52,76.52,9194.0,73.5768,73.6057,73.4904,73.4904,9194.0
2019-09-17 09:50:00,76.48,76.5,76.38,76.48,16096.0,73.452,73.4712,73.356,73.452,16096.0
2019-09-17 09:55:00,76.46,76.69,76.46,76.62,7942.0,73.4328,73.6537,73.4328,73.5864,7942.0
2019-09-17 10:00:00,76.64,76.75,76.6,76.7,25833.0,73.6057,73.7113,73.5672,73.6633,25833.0
2019-09-17 10:05:00,76.7,76.88,76.7,76.74,29257.0,73.6633,73.8362,73.6633,73.7017,29257.0
2019-09-17 10:10:00,76.73,76.78,76.68,76.76,18604.0,73.6921,73.7401,73.6441,73.7209,18604.0
2019-09-17 10:15:00,76.76,76.84,76.74,76.83,31561.0,73.7209,73.7977,73.7017,73.7881,31561.0
2019-09-17 10:20:00,76.82,76.83,76.71,76.76,23703.0,73.7785,73.7881,73.6729,73.7209,23703.0
2019-09-17 10:25:00,76.76,76.84,76.75,76.79,18241.0,73.7209,73.7977,73.7113,73.7497,18241.0
2019-09-17 10:30:00,76.8,76.82,76.74,76.76,9801.0,73.7593,73.7785,73.7017,73.7209,9801.0
2019-09-17 10:35:00,76.77,76.83,76.7,76.8,18802.0,73.7305,73.7881,73.6633,73.7593,18802.0
2019-09-17 10:40:00,76.78,76.79,76.73,76.73,11201.0,73.7401,73.7497,73.6921,73.6921,11201.0
2019-09-17 10:45:00,76.74,76.78,76.72,76.76,9443.0,73.7017,73.7401,73.6825,73.7209,9443.0
2019-09-17 10:50:00,76.76,76.78,76.73,76.74,9474.0,73.7209,73.7401,73.6921,73.7017,9474.0
2019-09-17 10:55:00,76.74,76.77,76.73,76.77,23683.0,73.7017,73.7305,73.6921,73.7305,23683.0
2019-09-17 11:00:00,76.76,76.9,76.76,76.78,31948.0,73.7209,73.8554,73.7209,73.7401,31948.0
2019-09-17 11:05:00,76.78,76.79,76.71,76.74,21950.0,73.7401,73.7497,73.6729,73.7017,21950.0
2019-09-17 11:10:00,76.76,76.81,76.72,76.74,29392.0,73.7209,73.7689,73.6825,73.7017,29392.0
2019-09-17 11:15:00,76.73,76.82,76.63,76.66,48142.0,73.6921,73.7785,73.5961,73.6249,48142.0
2019-09-17 11:20:00,76.65,76.73,76.63,76.73,15661.0,73.6153,73.6921,73.5961,73.6921,15661.0
2019-09-17 11:25:00,76.72,76.72,76.63,76.65,17913.0,73.6825,73.6825,73.5961,73.6153,17913.0
2019-09-17 11:30:00,76.66,76.66,76.64,76.65,6824.0,73.6249,73.6249,73.6057,73.6153,6824.0
2019-09-17 11:35:00,76.64,76.77,76.64,76.75,8686.0,73.6057,73.7305,73.6057,73.7113,8686.0
2019-09-17 11:40:00,76.71,76.71,76.67,76.69,2854.0,73.6729,73.6729,73.6345,73.6537,2854.0
2019-09-17 11:45:00,76.67,76.68,76.63,76.65,9613.0,73.6345,73.6441,73.5961,73.6153,9613.0
2019-09-17 11:50:00,76.64,76.65,76.52,76.52,143324.0,73.6057,73.6153,73.4904,73.4904,143324.0
2019-09-17 11:55:00,76.52,76.52,76.42,76.43,9425.0,73.4904,73.4904,73.3944,73.404,9425.0
2019-09-17 12:00:00,76.43,76.5,76.41,76.48,7836.0,73.404,73.4712,73.3848,73.452,7836.0
2019-09-17 12:05:00,76.48,76.49,76.43,76.45,7310.0,73.452,73.4616,73.404,73.4232,7310.0
2019-09-17 12:10:00,76.45,76.51,76.44,76.5,15029.0,73.4232,73.4808,73.4136,73.4712,15029.0
2019-09-17 12:15:00,76.5,76.5,76.43,76.47,10266.0,73.4712,73.4712,73.404,73.4424,10266.0
2019-09-17 12:20:00,76.45,76.47,76.44,76.45,6975.0,73.4232,73.4424,73.4136,73.4232,6975.0
2019-09-17 12:25:00,76.44,76.47,76.44,76.47,5105.0,73.4136,73.4424,73.4136,73.4424,5105.0
2019-09-17 12:30:00,76.46,76.48,76.44,76.48,14842.0,73.4328,73.452,73.4136,73.452,14842.0
2019-09-17 12:35:00,76.49,76.58,76.44,76.46,173908.0,73.4616,73.548,73.4136,73.4328,173908.0
2019-09-17 12:40:00,76.47,76.5,76.43,76.46,9043.0,73.4424,73.4712,73.404,73.4328,9043.0
2019-09-17 12:45:00,76.45,76.45,76.33,76.35,49307.0,73.4232,73.4232,73.3079,73.3271,49307.0
2019-09-17 12:50:00,76.34,76.41,76.32,76.38,17286.0,73.3175,73.3848,73.2983,73.356,17286.0
2019-09-17 12:55:00,76.39,76.4,76.35,76.35,6150.0,73.3656,73.3752,73.3271,73.3271,6150.0
2019-09-17 13:00:00,76.36,76.38,76.31,76.38,16667.0,73.3367,73.356,73.2887,73.356,16667.0
2019-09-17 13:05:00,76.37,76.37,76.33,76.35,5425.0,73.3463,73.3463,73.3079,73.3271,5425.0
2019-09-17 13:10:00,76.36,76.44,76.36,76.42,5704.0,73.3367,73.4136,73.3367,73.3944,5704.0
2019-09-17 13:15:00,76.4,76.48,76.4,76.45,15846.0,73.3752,73.452,73.3752,73.4232,15846.0
2019-09-17 13:20:00,76.45,76.49,76.43,76.45,13849.0,73.4232,73.4616,73.404,73.4232,13849.0
2019-09-17 13:25:00,76.44,76.47,76.43,76.45,8710.0,73.4136,73.4424,73.404,73.4232,8710.0
2019-09-17 13:30:00,76.45,76.5,76.45,76.48,14048.0,73.4232,73.4712,73.4232,73.452,14048.0
2019-09-17 13:35:00,76.46,76.49,76.46,76.47,7224.0,73.4328,73.4616,73.4328,73.4424,7224.0
2019-09-17 13:40:00,76.47,76.48,76.47,76.47,18524.0,73.4424,73.452,73.4424,73.4424,18524.0
2019-09-17 13:45:00,76.48,76.53,76.48,76.51,16136.0,73.452,73.5,73.452,73.4808,16136.0
2019-09-17 13:50:00,76.51,76.52,76.48,76.49,7587.0,73.4808,73.4904,73.452,73.4616,7587.0
2019-09-17 13:55:00,76.48,76.54,76.47,76.51,110340.0,73.452,73.5096,73.4424,73.4808,110340.0
2019-09-17 14:00:00,76.52,76.59,76.5,76.56,32255.0,73.4904,73.5576,73.4712,73.5288,32255.0
2019-09-17 14:05:00,76.56,76.6,76.43,76.49,80415.0,73.5288,73.5672,73.404,73.4616,80415.0
2019-09-17 14:10:00,76.49,76.49,76.41,76.43,10966.0,73.4616,73.4616,73.3848,73.404,10966.0
2019-09-17 14:15:00,76.43,76.44,76.41,76.41,5604.0,73.404,73.4136,73.3848,73.3848,5604.0
2019-09-17 14:20:00,76.41,76.42,76.39,76.42,6899.0,73.3848,73.3944,73.3656,73.3944,6899.0
2019-09-17 14:25:00,76.41,76.42,76.38,76.41,29538.0,73.3848,73.3944,73.356,73.3848,29538.0
2019-09-17 14:30:00,76.41,76.41,76.35,76.36,8730.0,73.3848,73.3848,73.3271,73.3367,8730.0
2019-09-17 14:35:00,76.35,76.37,76.28,76.37,12686.0,73.3271,73.3463,73.2599,73.3463,12686.0
2019-09-17 14:40:00,76.37,76.46,76.36,76.43,4321.0,73.3463,73.4328,73.3367,73.404,4321.0
2019-09-17 14:45:00,76.42,76.45,76.41,76.44,11089.0,73.3944,73.4232,73.3848,73.4136,11089.0
2019-09-17 14:50:00,76.43,76.45,76.37,76.41,23351.0,73.404,73.4232,73.3463,73.3848,23351.0
2019-09-17 14:55:00,76.41,76.47,76.38,76.44,15269.0,73.3848,73.4424,73.356,73.4136,15269.0
2019-09-17 15:00:00,76.43,76.48,76.42,76.45,5475.0,73.404,73.452,73.3944,73.4232,5475.0
2019-09-17 15:05:00,76.45,76.49,76.45,76.49,8660.0,73.4232,73.4616,73.4232,73.4616,8660.0
2019-09-17 15:10:00,76.47,76.47,76.44,76.46,5558.0,73.4424,73.4424,73.4136,73.4328,5558.0
2019-09-17 15:15:00,76.45,76.45,76.38,76.39,10174.0,73.4232,73.4232,73.356,73.3656,10174.0
2019-09-17 15:20:00,76.39,76.39,76.29,76.31,13943.0,73.3656,73.3656,73.2695,73.2887,13943.0
2019-09-17 15:25:00,76.32,76.34,76.31,76.32,10817.0,73.2983,73.3175,73.2887,73.2983,10817.0
2019-09-17 15:30:00,76.33,76.39,76.33,76.39,18335.0,73.3079,73.3656,73.3079,73.3656,18335.0
2019-09-17 15:35:00,76.39,76.44,76.37,76.39,79819.0,73.3656,73.4136,73.3463,73.3656,79819.0
2019-09-17 15:40:00,76.39,76.48,76.38,76.45,232366.0,73.3656,73.452,73.356,73.4232,232366.0
2019-09-17 15:45:00,76.45,76.45,76.39,76.4,35269.0,73.4232,73.4232,73.3656,73.3752,35269.0
2019-09-17 15:50:00,76.41,76.47,76.38,76.46,42065.0,73.3848,73.4424,73.356,73.4328,42065.0
2019-09-17 15:55:00,76.46,76.5,76.39,76.39,175344.0,73.4328,73.4712,73.3656,73.3656,175344.0
2019-09-18 09:30:00,76.36,76.36,75.77,76.13,23979.0,73.3367,73.3367,72.7701,73.1158,23979.0
2019-09-18 09:35:00,76.13,76.13,75.74,75.84,15836.0,73.1158,73.1158,72.7413,72.8373,15836.0
2019-09-18 09:40:00,75.9,76.05,75.79,76.05,8823.0,72.895,73.039,72.7893,73.039,8823.0
2019-09-18 09:45:00,76.01,76.23,75.99,76.11,9807.0,73.0006,73.2119,72.9814,73.0966,9807.0
2019-09-18 09:50:00,76.07,76.16,75.97,76.05,6467.0,73.0582,73.1447,72.9622,73.039,6467.0
2019-09-18 09:55:00,76.02,76.14,75.95,76.13,12047.0,73.0102,73.1255,72.943,73.1158,12047.0
2019-09-18 10:00:00,76.08,76.27,76.08,76.27,6155.0,73.0678,73.2503,73.0678,73.2503,6155.0
2019-09-18 10:05:00,76.28,76.45,76.22,76.45,7474.0,73.2599,73.4232,73.2023,73.4232,7474.0
2019-09-18 10:10:00,76.44,76.54,76.41,76.54,8457.0,73.4136,73.5096,73.3848,73.5096,8457.0
2019-09-18 10:15:00,76.54,76.65,76.51,76.63,7879.0,73.5096,73.6153,73.4808,73.5961,7879.0
2019-09-18 10:20:00,76.62,76.66,76.57,76.66,6312.0,73.5864,73.6249,73.5384,73.6249,6312.0
2019-09-18 10:25:00,76.66,76.69,76.61,76.69,5153.0,73.6249,73.6537,73.5768,73.6537,5153.0
2019-09-18 10:30:00,76.69,76.73,76.66,76.72,5769.0,73.6537,73.6921,73.6249,73.6825,5769.0
2019-09-18 10:35:00,76.7,76.75,76.66,76.73,7066.0,73.6633,73.7113,73.6249,73.6921,7066.0
2019-09-18 10:40:00,76.73,76.75,76.6,76.75,26735.0,73.6921,73.7113,73.5672,73.7113,26735.0
2019-09-18 10:45:00,76.75,76.78,76.67,76.72,5301.0,73.7113,73.7401,73.6345,73.6825,5301.0
2019-09-18 10:50:00,76.7,76.71,76.64,76.68,4976.0,73.6633,73.6729,73.6057,73.6441,4976.0
2019-09-18 10:55:00,76.69,76.71,76.62,76.63,6717.0,73.6537,73.6729,73.5864,73.5961,6717.0
2019-09-18 11:00:00,76.63,76.63,76.58,76.62,4802.0,73.5961,73.5961,73.548,73.5864,4802.0
2019-09-18 11:05:00,76.62,76.68,76.62,76.67,5026.0,73.5864,73.6441,73.5864,73.6345,5026.0
2019-09-18 11:10:00,76.7,76.74,76.69,76.71,3376.0,73.6633,73.7017,73.6537,73.6729,3376.0
2019-09-18 11:15:00,76.69,76.78,76.66,76.72,8392.0,73.6537,73.7401,73.6249,73.6825,8392.0
2019-09-18 11:20:00,76.72,76.85,76.72,76.79,11000.0,73.6825,73.8073,73.6825,73.7497,11000.0
2019-09-18 11:25:00,76.79,76.83,76.76,76.78,6357.0,73.7497,73.7881,73.7209,73.7401,6357.0
2019-09-18 11:30:00,76.77,76.79,76.72,76.79,3798.0,73.7305,73.7497,73.6825,73.7497,3798.0
2019-09-18 11:35:00,76.78,76.82,76.74,76.82,11788.0,73.7401,73.7785,73.7017,73.7785,11788.0
2019-09-18 11:40:00,76.83,76.83,76.79,76.83,4730.0,73.7881,73.7881,73.7497,73.7881,4730.0
2019-09-18 11:45:00,76.82,76.84,76.79,76.82,5550.0,73.7785,73.7977,73.7497,73.7785,5550.0
2019-09-18 11:50:00,76.83,76.85,76.77,76.84,5100.0,73.7881,73.8073,73.7305,73.7977,5100.0
2019-09-18 11:55:00,76.83,76.86,76.8,76.84,6760.0,73.7881,73.8169,73.7593,73.7977,6760.0
2019-09-18 12:00:00,76.84,76.91,76.83,76.9,4118.0,73.7977,73.865,73.7881,73.8554,4118.0
2019-09-18 12:05:00,76.9,76.9,76.85,76.88,5181.0,73.8554,73.8554,73.8073,73.8362,5181.0
2019-09-18 12:10:00,76.89,76.89,76.85,76.85,3507.0,73.8458,73.8458,73.8073,73.8073,3507.0
2019-09-18 12:15:00,76.85,76.91,76.85,76.89,4736.0,73.8073,73.865,73.8073,73.8458,4736.0
2019-09-18 12:20:00,76.88,76.9,76.86,76.86,2625.0,73.8362,73.8554,73.8169,73.8169,2625.0
2019-09-18 12:25:00,76.86,76.89,76.84,76.89,6446.0,73.8169,73.8458,73.7977,73.8458,6446.0
2019-09-18 12:30:00,76.9,76.9,76.85,76.85,3925.0,73.8554,73.8554,73.8073,73.8073,3925.0
2019-09-18 12:35:00,76.84,76.85,76.81,76.84,3640.0,73.7977,73.8073,73.7689,73.7977,3640.0
2019-09-18 12:40:00,76.83,76.83,76.81,76.83,3391.0,73.7881,73.7881,73.7689,73.7881,3391.0
2019-09-18 12:45:00,76.84,76.84,76.79,76.84,5336.0,73.7977,73.7977,73.7497,73.7977,5336.0
2019-09-18 12:50:00,76.82,76.84,76.81,76.83,4527.0,73.7785,73.7977,73.7689,73.7881,4527.0
2019-09-18 12:55:00,76.83,76.85,76.79,76.84,7546.0,73.7881,73.8073,73.7497,73.7977,7546.0
2019-09-18 13:00:00,76.84,77.04,76.84,76.86,56395.0,73.7977,73.9898,73.7977,73.8169,56395.0
2019-09-18 13:05:00,76.86,76.88,76.74,76.78,19156.0,73.8169,73.8362,73.7017,73.7401,19156.0
2019-09-18 13:10:00,76.78,76.81,76.68,76.69,28357.0,73.7401,73.7689,73.6441,73.6537,28357.0
2019-09-18 13:15:00,76.69,76.76,76.68,76.76,12896.0,73.6537,73.7209,73.6441,73.7209,12896.0
2019-09-18 13:20:00,76.75,76.8,76.74,76.8,6146.0,73.7113,73.7593,73.7017,73.7593,6146.0
2019-09-18 13:25:00,76.79,76.8,76.76,76.8,5512.0,73.7497,73.7593,73.7209,73.7593,5512.0
2019-09-18 13:30:00,76.8,76.86,76.8,76.86,8446.0,73.7593,73.8169,73.7593,73.8169,8446.0
2019-09-18 13:35:00,76.85,76.92,76.85,76.92,5036.0,73.8073,73.8746,73.8073,73.8746,5036.0
2019-09-18 13:40:00,76.92,76.94,76.89,76.92,4468.0,73.8746,73.8938,73.8458,73.8746,4468.0
2019-09-18 13:45:00,76.92,76.97,76.89,76.95,7910.0,73.8746,73.9226,73.8458,73.9034,7910.0
2019-09-18 13:50:00,76.94,77.07,76.94,77.03,8626.0,73.8938,74.0186,73.8938,73.9802,8626.0
2019-09-18 13:55:00,77.04,77.07,77.01,77.03,5691.0,73.9898,74.0186,73.961,73.9802,5691.0
2019-09-18 14:00:00,77.01,77.06,76.76,76.96,14636.0,73.961,74.009,73.7209,73.913,14636.0
2019-09-18 14:05:00,76.98,77.06,76.79,76.86,11385.0,73.9322,74.009,73.7497,73.8169,11385.0
2019-09-18 14:10:00,76.85,76.91,76.72,76.75,26865.0,73.8073,73.865,73.6825,73.7113,26865.0
2019-09-18 14:15:00,76.75,76.89,76.62,76.67,124748.0,73.7113,73.8458,73.5864,73.6345,124748.0
2019-09-18 14:20:00,76.66,76.74,76.58,76.72,6250.0,73.6249,73.7017,73.548,73.6825,6250.0
2019-09-18 14:25:00,76.72,76.77,76.7,76.75,25949.0,73.6825,73.7305,73.6633,73.7113,25949.0
2019-09-18 14:30:00,76.74,76.81,76.68,76.81,27632.0,73.7017,73.7689,73.6441,73.7689,27632.0
2019-09-18 14:35:00,76.78,76.8,76.69,76.74,67385.0,73.7401,73.7593,73.6537,73.7017,67385.0
2019-09-18 14:40:00,76.74,76.86,76.71,76.83,32465.0,73.7017,73.8169,73.6729,73.7881,32465.0
2019-09-18 14:45:00,76.78,76.79,76.71,76.79,20916.0,73.7401,73.7497,73.6729,73.7497,20916.0
2019-09-18 14:50:00,76.8,76.93,76.78,76.91,12005.0,73.7593,73.8842,73.7401,73.865,12005.0
2019-09-18 14:55:00,76.91,76.94,76.82,76.94,21103.0,73.865,73.8938,73.7785,73.8938,21103.0
2019-09-18 15:00:00,76.95,76.98,76.91,76.94,71023.0,73.9034,73.9322,73.865,73.8938,71023.0
2019-09-18 15:05:00,76.94,77.0,76.93,76.99,22600.0,73.8938,73.9514,73.8842,73.9418,22600.0
2019-09-18 15:10:00,76.98,77.08,76.98,77.06,13323.0,73.9322,74.0282,73.9322,74.009,13323.0
2019-09-18 15:15:00,77.06,77.12,77.02,77.11,14098.0,74.009,74.0667,73.9706,74.057,14098.0
2019-09-18 15:20:00,77.1,77.16,77.08,77.12,29487.0,74.0474,74.1051,74.0282,74.0667,29487.0
2019-09-18 15:25:00,77.13,77.19,77.12,77.17,19380.0,74.0763,74.1339,74.0667,74.1147,19380.0
2019-09-18 15:30:00,77.18,77.43,77.18,77.43,25019.0,74.1243,74.3644,74.1243,74.3644,25019.0
2019-09-18 15:35:00,77.42,77.44,77.36,77.43,26186.0,74.3548,74.374,74.2972,74.3644,26186.0
2019-09-18 15:40:00,77.44,77.53,77.42,77.53,30888.0,74.374,74.4604,74.3548,74.4604,30888.0
2019-09-18 15:45:00,77.54,77.55,77.48,77.51,27724.0,74.47,74.4796,74.4124,74.4412,27724.0
2019-09-18 15:50:00,77.51,77.53,77.42,77.45,47736.0,74.4412,74.4604,74.3548,74.3836,47736.0
2019-09-18 15:55:00,77.45,77.57,77.45,77.56,126298.0,74.3836,74.4988,74.3836,74.4892,126298.0
2019-09-19 09:30:00,77.58,77.77,77.41,77.44,19021.0,74.5084,74.6909,74.3452,74.374,19021.0
2019-09-19 09:35:00,77.5,77.63,77.41,77.5,7425.0,74.4316,74.5565,74.3452,74.4316,7425.0
2019-09-19 09:40:00,77.45,77.46,77.32,77.4,17365.0,74.3836,74.3932,74.2587,74.3356,17365.0
2019-09-19 09:45:00,77.4,77.48,77.33,77.48,9496.0,74.3356,74.4124,74.2683,74.4124,9496.0
2019-09-19 09:50:00,77.5,77.54,77.4,77.5,10037.0,74.4316,74.47,74.3356,74.4316,10037.0
2019-09-19 09:55:00,77.51,77.62,77.51,77.57,5468.0,74.4412,74.5469,74.4412,74.4988,5468.0
2019-09-19 10:00:00,77.5,77.6,77.46,77.59,7493.0,74.4316,74.5276,74.3932,74.518,7493.0
2019-09-19 10:05:00,77.6,77.7,77.54,77.59,10794.0,74.5276,74.6237,74.47,74.518,10794.0
2019-09-19 10:10:00,77.56,77.58,77.5,77.53,9552.0,74.4892,74.5084,74.4316,74.4604,9552.0
2019-09-19 10:15:00,77.53,77.69,77.51,77.63,38045.0,74.4604,74.6141,74.4412,74.5565,38045.0
2019-09-19 10:20:00,77.61,77.68,77.56,77.56,9042.0,74.5373,74.6045,74.4892,74.4892,9042.0
2019-09-19 10:25:00,77.58,77.58,77.51,77.55,5077.0,74.5084,74.5084,74.4412,74.4796,5077.0
2019-09-19 10:30:00,77.53,77.7,77.53,77.68,6718.0,74.4604,74.6237,74.4604,74.6045,6718.0
2019-09-19 10:35:00,77.7,77.79,77.68,77.74,6787.0,74.6237,74.7101,74.6045,74.6621,6787.0
2019-09-19 10:40:00,77.76,77.85,77.76,77.79,5668.0,74.6813,74.7678,74.6813,74.7101,5668.0
2019-09-19 10:45:00,77.8,77.8,77.74,77.79,6727.0,74.7197,74.7197,74.6621,74.7101,6727.0
2019-09-19 10:50:00,77.8,77.81,77.64,77.69,5410.0,74.7197,74.7293,74.5661,74.6141,5410.0
2019-09-19 10:55:00,77.68,77.68,77.54,77.57,10645.0,74.6045,74.6045,74.47,74.4988,10645.0
2019-09-19 11:00:00,77.56,77.71,77.56,77.67,40489.0,74.4892,74.6333,74.4892,74.5949,40489.0
2019-09-19 11:05:00,77.69,77.76,77.68,77.72,18060.0,74.6141,74.6813,74.6045,74.6429,18060.0
2019-09-19 11:10:00,77.71,77.72,77.64,77.67,17832.0,74.6333,74.6429,74.5661,74.5949,17832.0
2019-09-19 11:15:00,77.68,77.75,77.66,77.75,10089.0,74.6045,74.6717,74.5853,74.6717,10089.0
2019-09-19 11:20:00,77.76,77.87,77.76,77.87,5034.0,74.6813,74.787,74.6813,74.787,5034.0
2019-09-19 11:25:00,77.86,77.88,77.75,77.76,7283.0,74.7774,74.7966,74.6717,74.6813,7283.0
2019-09-19 11:30:00,77.75,77.78,77.69,77.7,7136.0,74.6717,74.7005,74.6141,74.6237,7136.0
2019-09-19 11:35:00,77.7,77.81,77.69,77.79,13292.0,74.6237,74.7293,74.6141,74.7101,13292.0
2019-09-19 11:40:00,77.79,77.85,77.69,77.72,40564.0,74.7101,74.7678,74.6141,74.6429,40564.0
2019-09-19 11:45:00,77.71,77.8,77.7,77.77,25781.0,74.6333,74.7197,74.6237,74.6909,25781.0
2019-09-19 11:50:00,77.78,77.81,77.73,77.78,11837.0,74.7005,74.7293,74.6525,74.7005,11837.0
2019-09-19 11:55:00,77.78,77.82,77.76,77.8,8711.0,74.7005,74.7389,74.6813,74.7197,8711.0
2019-09-19 12:00:00,77.81,77.85,77.8,77.85,3404.0,74.7293,74.7678,74.7197,74.7678,3404.0
2019-09-19 12:05:00,77.86,77.94,77.85,77.92,4204.0,74.7774,74.8542,74.7678,74.835,4204.0
2019-09-19 12:10:00,77.9,77.93,77.89,77.92,5234.0,74.8158,74.8446,74.8062,74.835,5234.0
2019-09-19 12:15:00,77.91,77.98,77.91,77.95,6251.0,74.8254,74.8926,74.8254,74.8638,6251.0
2019-09-19 12:20:00,77.94,77.96,77.93,77.94,4033.0,74.8542,74.8734,74.8446,74.8542,4033.0
2019-09-19 12:25:00,77.94,77.94,77.82,77.89,27427.0,74.8542,74.8542,74.7389,74.8062,27427.0
2019-09-19 12:30:00,77.88,77.95,77.87,77.95,19236.0,74.7966,74.8638,74.787,74.8638,19236.0
2019-09-19 12:35:00,77.95,78.03,77.93,77.98,12532.0,74.8638,74.9406,74.8446,74.8926,12532.0
2019-09-19 12:40:00,77.99,78.04,77.99,78.04,6011.0,74.9022,74.9502,74.9022,74.9502,6011.0
2019-09-19 12:45:00,78.04,78.05,78.0,78.01,4618.0,74.9502,74.9598,74.9118,74.9214,4618.0
2019-09-19 12:50:00,78.0,78.02,77.98,77.99,4099.0,74.9118,74.931,74.8926,74.9022,4099.0
2019-09-19 12:55:00,77.99,78.0,77.97,77.97,3349.0,74.9022,74.9118,74.883,74.883,3349.0
2019-09-19 13:00:00,77.97,78.02,77.97,78.02,3937.0,74.883,74.931,74.883,74.931,3937.0
2019-09-19 13:05:00,78.04,78.07,77.97,77.97,12717.0,74.9502,74.979,74.883,74.883,12717.0
2019-09-19 13:10:00,77.99,78.02,77.95,77.98,7401.0,74.9022,74.931,74.8638,74.8926,7401.0
2019-09-19 13:15:00,77.98,78.01,77.97,78.01,5320.0,74.8926,74.9214,74.883,74.9214,5320.0
2019-09-19 13:20:00,78.01,78.02,77.98,78.01,8891.0,74.9214,74.931,74.8926,74.9214,8891.0
2019-09-19 13:25:00,78.0,78.01,77.95,77.95,13682.0,74.9118,74.9214,74.8638,74.8638,13682.0
2019-09-19 13:30:00,77.94,77.95,77.85,77.89,21198.0,74.8542,74.8638,74.7678,74.8062,21198.0
2019-09-19 13:35:00,77.88,77.96,77.86,77.93,66312.0,74.7966,74.8734,74.7774,74.8446,66312.0
2019-09-19 13:40:00,77.93,77.94,77.73,77.85,51922.0,74.8446,74.8542,74.6525,74.7678,51922.0
2019-09-19 13:45:00,77.86,77.93,77.85,77.89,11496.0,74.7774,74.8446,74.7678,74.8062,11496.0
2019-09-19 13:50:00,77.89,77.91,77.87,77.91,3461.0,74.8062,74.8254,74.787,74.8254,3461.0
2019-09-19 13:55:00,77.9,77.91,77.88,77.91,2747.0,74.8158,74.8254,74.7966,74.8254,2747.0
2019-09-19 14:00:00,77.9,77.98,77.9,77.94,7578.0,74.8158,74.8926,74.8158,74.8542,7578.0
2019-09-19 14:05:00,77.94,78.0,77.94,78.0,3889.0,74.8542,74.9118,74.8542,74.9118,3889.0
2019-09-19 14:10:00,77.99,78.08,77.97,78.07,9464.0,74.9022,74.9886,74.883,74.979,9464.0
2019-09-19 14:15:00,78.08,78.14,78.07,78.08,11398.0,74.9886,75.0463,74.979,74.9886,11398.0
2019-09-19 14:20:00,78.08,78.08,77.97,78.01,3044.0,74.9886,74.9886,74.883,74.9214,3044.0
2019-09-19 14:25:00,77.99,77.99,77.93,77.98,3444.0,74.9022,74.9022,74.8446,74.8926,3444.0
2019-09-19 14:30:00,77.97,77.99,77.94,77.98,10977.0,74.883,74.9022,74.8542,74.8926,10977.0
2019-09-19 14:35:00,77.98,77.98,77.91,77.97,4374.0,74.8926,74.8926,74.8254,74.883,4374.0
2019-09-19 14:40:00,77.97,78.01,77.95,78.01,5672.0,74.883,74.9214,74.8638,74.9214,5672.0
2019-09-19 14:45:00,78.01,78.01,77.95,78.0,7352.0,74.9214,74.9214,74.8638,74.9118,7352.0
2019-09-19 14:50:00,78.0,78.03,77.98,78.02,5831.0,74.9118,74.9406,74.8926,74.931,5831.0
2019-09-19 14:55:00,78.02,78.05,78.0,78.03,7685.0,74.931,74.9598,74.9118,74.9406,7685.0
2019-09-19 15:00:00,78.02,78.11,78.01,78.06,8362.0,74.931,75.0175,74.9214,74.9694,8362.0
2019-09-19 15:05:00,78.06,78.06,78.01,78.05,10494.0,74.9694,74.9694,74.9214,74.9598,10494.0
2019-09-19 15:10:00,78.06,78.06,77.98,78.0,13078.0,74.9694,74.9694,74.8926,74.9118,13078.0
2019-09-19 15:15:00,78.01,78.03,77.99,78.01,10321.0,74.9214,74.9406,74.9022,74.9214,10321.0
2019-09-19 15:20:00,78.01,78.05,78.01,78.02,10755.0,74.9214,74.9598,74.9214,74.931,10755.0
2019-09-19 15:25:00,78.03,78.05,77.99,78.0,18211.0,74.9406,74.9598,74.9022,74.9118,18211.0
2019-09-19 15:30:00,78.0,78.04,77.96,78.01,60724.0,74.9118,74.9502,74.8734,74.9214,60724.0
2019-09-19 15:35:00,78.02,78.12,78.0,78.11,19959.0,74.931,75.0271,74.9118,75.0175,19959.0
2019-09-19 15:40:00,78.12,78.14,78.09,78.11,32197.0,75.0271,75.0463,74.9982,75.0175,32197.0
2019-09-19 15:45:00,78.11,78.12,78.0,78.0,37370.0,75.0175,75.0271,74.9118,74.9118,37370.0
2019-09-19 15:50:00,78.01,78.01,77.92,78.0,124921.0,74.9214,74.9214,74.835,74.9118,124921.0
2019-09-19 15:55:00,78.0,78.15,78.0,78.04,70944.0,74.9118,75.0559,74.9118,74.9502,70944.0
2019-09-20 09:30:00,78.22,78.37,78.2,78.33,310538.0,75.1231,75.2672,75.1039,75.2287,310538.0
2019-09-20 09:35:00,78.34,78.34,78.07,78.11,10351.0,75.2384,75.2384,74.979,75.0175,10351.0
2019-09-20 09:40:00,78.13,78.29,78.07,78.27,6690.0,75.0367,75.1903,74.979,75.1711,6690.0
2019-09-20 09:45:00,78.28,78.3,78.21,78.25,8224.0,75.1807,75.1999,75.1135,75.1519,8224.0
2019-09-20 09:50:00,78.23,78.33,78.18,78.31,17338.0,75.1327,75.2287,75.0847,75.2095,17338.0
2019-09-20 09:55:00,78.33,78.36,78.21,78.23,4056.0,75.2287,75.2576,75.1135,75.1327,4056.0
2019-09-20 10:00:00,78.25,78.33,78.21,78.31,9859.0,75.1519,75.2287,75.1135,75.2095,9859.0
2019-09-20 10:05:00,78.3,78.42,78.26,78.39,9511.0,75.1999,75.3152,75.1615,75.2864,9511.0
2019-09-20 10:10:00,78.37,78.63,78.33,78.48,37079.0,75.2672,75.5169,75.2287,75.3728,37079.0
2019-09-20 10:15:00,78.51,78.55,78.45,78.47,7098.0,75.4016,75.44,75.344,75.3632,7098.0
2019-09-20 10:20:00,78.45,78.48,78.39,78.47,10501.0,75.344,75.3728,75.2864,75.3632,10501.0
2019-09-20 10:25:00,78.49,78.52,78.42,78.42,9671.0,75.3824,75.4112,75.3152,75.3152,9671.0
2019-09-20 10:30:00,78.42,78.55,78.42,78.48,7822.0,75.3152,75.44,75.3152,75.3728,7822.0
2019-09-20 10:35:00,78.47,78.49,78.42,78.45,8226.0,75.3632,75.3824,75.3152,75.344,8226.0
2019-09-20 10:40:00,78.49,78.53,78.43,78.47,6204.0,75.3824,75.4208,75.3248,75.3632,6204.0
2019-09-20 10:45:00,78.48,78.58,78.47,78.52,8872.0,75.3728,75.4688,75.3632,75.4112,8872.0
2019-09-20 10:50:00,78.53,78.55,78.43,78.47,13573.0,75.4208,75.44,75.3248,75.3632,13573.0
2019-09-20 10:55:00,78.47,78.5,78.42,78.5,12663.0,75.3632,75.392,75.3152,75.392,12663.0
2019-09-20 11:00:00,78.49,78.49,78.43,78.48,29072.0,75.3824,75.3824,75.3248,75.3728,29072.0
2019-09-20 11:05:00,78.48,78.53,78.46,78.53,9916.0,75.3728,75.4208,75.3536,75.4208,9916.0
2019-09-20 11:10:00,78.52,78.62,78.49,78.56,6482.0,75.4112,75.5073,75.3824,75.4496,6482.0
2019-09-20 11:15:00,78.56,78.61,78.44,78.45,11250.0,75.4496,75.4977,75.3344,75.344,11250.0
2019-09-20 11:20:00,78.45,78.58,78.43,78.58,51611.0,75.344,75.4688,75.3248,75.4688,51611.0
2019-09-20 11:25:00,78.59,78.61,78.49,78.52,5767.0,75.4785,75.4977,75.3824,75.4112,5767.0
2019-09-20 11:30:00,78.52,78.61,78.51,78.58,3053.0,75.4112,75.4977,75.4016,75.4688,3053.0
2019-09-20 11:35:00,78.59,78.59,78.54,78.57,3330.0,75.4785,75.4785,75.4304,75.4592,3330.0
2019-09-20 11:40:00,78.56,78.56,78.44,78.47,5442.0,75.4496,75.4496,75.3344,75.3632,5442.0
2019-09-20 11:45:00,78.49,78.58,78.48,78.57,13226.0,75.3824,75.4688,75.3728,75.4592,13226.0
2019-09-20 11:50:00,78.56,78.6,78.55,78.58,2900.0,75.4496,75.4881,75.44,75.4688,2900.0
2019-09-20 11:55:00,78.59,78.62,78.56,78.61,9019.0,75.4785,75.5073,75.4496,75.4977,9019.0
2019-09-20 12:00:00,78.61,78.69,78.59,78.68,9428.0,75.4977,75.5745,75.4785,75.5649,9428.0
2019-09-20 12:05:00,78.69,78.69,78.57,78.61,49698.0,75.5745,75.5745,75.4592,75.4977,49698.0
2019-09-20 12:10:00,78.62,78.67,78.62,78.63,3045.0,75.5073,75.5553,75.5073,75.5169,3045.0
2019-09-20 12:15:00,78.62,78.64,78.59,78.59,3026.0,75.5073,75.5265,75.4785,75.4785,3026.0
2019-09-20 12:20:00,78.59,78.62,78.55,78.56,20895.0,75.4785,75.5073,75.44,75.4496,20895.0
2019-09-20 12:25:00,78.55,78.59,78.54,78.59,5736.0,75.44,75.4785,75.4304,75.4785,5736.0
2019-09-20 12:30:00,78.58,78.59,78.55,78.57,13314.0,75.4688,75.4785,75.44,75.4592,13314.0
2019-09-20 12:35:00,78.55,78.6,78.55,78.59,5639.0,75.44,75.4881,75.44,75.4785,5639.0
2019-09-20 12:40:00,78.59,78.59,78.54,78.57,9111.0,75.4785,75.4785,75.4304,75.4592,9111.0
2019-09-20 12:45:00,78.57,78.57,78.55,78.56,2200.0,75.4592,75.4592,75.44,75.4496,2200.0
2019-09-20 12:50:00,78.56,78.6,78.53,78.59,65567.0,75.4496,75.4881,75.4208,75.4785,65567.0
2019-09-20 12:55:00,78.59,78.61,78.58,78.6,2414.0,75.4785,75.4977,75.4688,75.4881,2414.0
2019-09-20 13:00:00,78.59,78.66,78.59,78.66,4354.0,75.4785,75.5457,75.4785,75.5457,4354.0
2019-09-20 13:05:00,78.66,78.74,78.66,78.74,16417.0,75.5457,75.6225,75.5457,75.6225,16417.0
2019-09-20 13:10:00,78.73,78.73,78.27,78.27,81200.0,75.6129,75.6129,75.1711,75.1711,81200.0
2019-09-20 13:15:00,78.23,78.3,77.91,78.3,109883.0,75.1327,75.1999,74.8254,75.1999,109883.0
2019-09-20 13:20:00,78.29,78.31,78.08,78.15,174556.0,75.1903,75.2095,74.9886,75.0559,174556.0
2019-09-20 13:25:00,78.15,78.19,78.12,78.17,32766.0,75.0559,75.0943,75.0271,75.0751,32766.0
2019-09-20 13:30:00,78.16,78.18,78.08,78.12,54682.0,75.0655,75.0847,74.9886,75.0271,54682.0
2019-09-20 13:35:00,78.13,78.2,78.13,78.15,28651.0,75.0367,75.1039,75.0367,75.0559,28651.0
2019-09-20 13:40:00,78.15,78.25,78.14,78.2,31320.0,75.0559,75.1519,75.0463,75.1039,31320.0
2019-09-20 13:45:00,78.18,78.19,78.15,78.16,33440.0,75.0847,75.0943,75.0559,75.0655,33440.0
2019-09-20 13:50:00,78.15,78.17,78.01,78.01,59613.0,75.0559,75.0751,74.9214,74.9214,59613.0
2019-09-20 13:55:00,78.01,78.19,77.99,78.19,11131.0,74.9214,75.0943,74.9022,75.0943,11131.0
2019-09-20 14:00:00,78.19,78.27,78.16,78.25,11423.0,75.0943,75.1711,75.0655,75.1519,11423.0
2019-09-20 14:05:00,78.27,78.29,78.13,78.13,114980.0,75.1711,75.1903,75.0367,75.0367,114980.0
2019-09-20 14:10:00,78.15,78.17,78.02,78.15,51150.0,75.0559,75.0751,74.931,75.0559,51150.0
2019-09-20 14:15:00,78.15,78.17,78.1,78.14,35417.0,75.0559,75.0751,75.0079,75.0463,35417.0
2019-09-20 14:20:00,78.14,78.2,78.1,78.16,8347.0,75.0463,75.1039,75.0079,75.0655,8347.0
2019-09-20 14:25:00,78.17,78.26,78.16,78.26,12472.0,75.0751,75.1615,75.0655,75.1615,12472.0
2019-09-20 14:30:00,78.28,78.28,78.22,78.26,6638.0,75.1807,75.1807,75.1231,75.1615,6638.0
2019-09-20 14:35:00,78.24,78.27,78.23,78.27,5591.0,75.1423,75.1711,75.1327,75.1711,5591.0
2019-09-20 14:40:00,78.28,78.3,78.23,78.29,5240.0,75.1807,75.1999,75.1327,75.1903,5240.0
2019-09-20 14:45:00,78.31,78.32,78.27,78.29,4733.0,75.2095,75.2191,75.1711,75.1903,4733.0
2019-09-20 14:50:00,78.31,78.35,78.29,78.31,6387.0,75.2095,75.248,75.1903,75.2095,6387.0
2019-09-20 14:55:00,78.32,78.33,78.28,78.29,48730.0,75.2191,75.2287,75.1807,75.1903,48730.0
2019-09-20 15:00:00,78.29,78.38,78.29,78.33,21118.0,75.1903,75.2768,75.1903,75.2287,21118.0
2019-09-20 15:05:00,78.37,78.42,78.34,78.34,6607.0,75.2672,75.3152,75.2384,75.2384,6607.0
2019-09-20 15:10:00,78.35,78.38,78.33,78.35,34616.0,75.248,75.2768,75.2287,75.248,34616.0
2019-09-20 15:15:00,78.35,78.37,78.32,78.33,17386.0,75.248,75.2672,75.2191,75.2287,17386.0
2019-09-20 15:20:00,78.32,78.32,78.27,78.29,67272.0,75.2191,75.2191,75.1711,75.1903,67272.0
2019-09-20 15:25:00,78.29,78.3,78.18,78.19,111426.0,75.1903,75.1999,75.0847,75.0943,111426.0
2019-09-20 15:30:00,78.2,78.2,78.11,78.14,74340.0,75.1039,75.1039,75.0175,75.0463,74340.0
2019-09-20 15:35:00,78.14,78.31,78.13,78.2,39337.0,75.0463,75.2095,75.0367,75.1039,39337.0
2019-09-20 15:40:00,78.2,78.26,78.15,78.19,22962.0,75.1039,75.1615,75.0559,75.0943,22962.0
2019-09-20 15:45:00,78.2,78.23,78.14,78.15,48072.0,75.1039,75.1327,75.0463,75.0559,48072.0
2019-09-20 15:50:00,78.14,78.2,78.1,78.11,88016.0,75.0463,75.1039,75.0079,75.0175,88016.0
2019-09-20 15:55:00,78.11,78.16,77.92,77.92,187487.0,75.0175,75.0655,74.835,74.835,187487.0
2019-09-23 09:30:00,77.48,77.6,77.27,77.38,21231.0,74.4124,74.5276,74.2107,74.3164,21231.0
2019-09-23 09:35:00,77.51,77.65,77.45,77.5,4636.0,74.4412,74.5757,74.3836,74.4316,4636.0
2019-09-23 09:40:00,77.45,77.66,77.45,77.66,4473.0,74.3836,74.5853,74.3836,74.5853,4473.0
2019-09-23 09:45:00,77.7,77.8,77.69,77.77,37381.0,74.6237,74.7197,74.6141,74.6909,37381.0
2019-09-23 09:50:00,77.77,77.79,77.7,77.77,13611.0,74.6909,74.7101,74.6237,74.6909,13611.0
2019-09-23 09:55:00,77.76,77.78,77.73,77.74,17536.0,74.6813,74.7005,74.6525,74.6621,17536.0
2019-09-23 10:00:00,77.75,77.76,77.61,77.7,159322.0,74.6717,74.6813,74.5373,74.6237,159322.0
2019-09-23 10:05:00,77.69,77.7,77.41,77.48,148835.0,74.6141,74.6237,74.3452,74.4124,148835.0
2019-09-23 10:10:00,77.46,77.53,77.45,77.53,13612.0,74.3932,74.4604,74.3836,74.4604,13612.0
2019-09-23 10:15:00,77.53,77.56,77.5,77.53,18386.0,74.4604,74.4892,74.4316,74.4604,18386.0
2019-09-23 10:20:00,77.52,77.55,77.51,77.52,28092.0,74.4508,74.4796,74.4412,74.4508,28092.0
2019-09-23 10:25:00,77.52,77.54,77.46,77.54,43487.0,74.4508,74.47,74.3932,74.47,43487.0
2019-09-23 10:30:00,77.54,77.56,77.51,77.54,17707.0,74.47,74.4892,74.4412,74.47,17707.0
2019-09-23 10:35:00,77.54,77.57,77.52,77.52,7486.0,74.47,74.4988,74.4508,74.4508,7486.0
2019-09-23 10:40:00,77.52,77.54,77.51,77.52,10974.0,74.4508,74.47,74.4412,74.4508,10974.0
2019-09-23 10:45:00,77.53,77.53,77.49,77.5,21559.0,74.4604,74.4604,74.422,74.4316,21559.0
2019-09-23 10:50:00,77.5,77.55,77.47,77.5,29545.0,74.4316,74.4796,74.4028,74.4316,29545.0
2019-09-23 10:55:00,77.51,77.52,77.43,77.48,57407.0,74.4412,74.4508,74.3644,74.4124,57407.0
2019-09-23 11:00:00,77.48,77.59,77.47,77.58,11929.0,74.4124,74.518,74.4028,74.5084,11929.0
2019-09-23 11:05:00,77.57,77.7,77.55,77.69,22903.0,74.4988,74.6237,74.4796,74.6141,22903.0
2019-09-23 11:10:00,77.67,77.69,77.64,77.64,8742.0,74.5949,74.6141,74.5661,74.5661,8742.0
2019-09-23 11:15:00,77.66,77.7,77.65,77.67,6672.0,74.5853,74.6237,74.5757,74.5949,6672.0
2019-09-23 11:20:00,77.66,77.7,77.65,77.7,9535.0,74.5853,74.6237,74.5757,74.6237,9535.0
2019-09-23 11:25:00,77.68,77.74,77.67,77.73,3300.0,74.6045,74.6621,74.5949,74.6525,3300.0
2019-09-23 11:30:00,77.73,77.82,77.72,77.79,8954.0,74.6525,74.7389,74.6429,74.7101,8954.0
2019-09-23 11:35:00,77.8,77.8,77.74,77.74,1400.0,74.7197,74.7197,74.6621,74.6621,1400.0
2019-09-23 11:40:00,77.76,77.81,77.73,77.79,15636.0,74.6813,74.7293,74.6525,74.7101,15636.0
2019-09-23 11:45:00,77.79,77.82,77.77,77.82,2455.0,74.7101,74.7389,74.6909,74.7389,2455.0
2019-09-23 11:50:00,77.81,77.84,77.75,77.84,15598.0,74.7293,74.7581,74.6717,74.7581,15598.0
2019-09-23 11:55:00,77.84,77.84,77.79,77.82,6918.0,74.7581,74.7581,74.7101,74.7389,6918.0
2019-09-23 12:00:00,77.82,77.86,77.81,77.84,10033.0,74.7389,74.7774,74.7293,74.7581,10033.0
2019-09-23 12:05:00,77.85,77.86,77.8,77.81,3439.0,74.7678,74.7774,74.7197,74.7293,3439.0
2019-09-23 12:10:00,77.82,77.86,77.82,77.84,5000.0,74.7389,74.7774,74.7389,74.7581,5000.0
2019-09-23 12:15:00,77.84,77.85,77.82,77.85,4035.0,74.7581,74.7678,74.7389,74.7678,4035.0
2019-09-23 12:20:00,77.83,77.87,77.82,77.87,3500.0,74.7485,74.787,74.7389,74.787,3500.0
2019-09-23 12:25:00,77.89,77.92,77.87,77.88,3203.0,74.8062,74.835,74.787,74.7966,3203.0
2019-09-23 12:30:00,77.88,77.96,77.87,77.95,4622.0,74.7966,74.8734,74.787,74.8638,4622.0
2019-09-23 12:35:00,77.94,77.95,77.87,77.87,2380.0,74.8542,74.8638,74.787,74.787,2380.0
2019-09-23 12:40:00,77.85,77.91,77.85,77.9,1955.0,74.7678,74.8254,74.7678,74.8158,1955.0
2019-09-23 12:45:00,77.92,77.92,77.88,77.88,2645.0,74.835,74.835,74.7966,74.7966,2645.0
2019-09-23 12:50:00,77.87,77.88,77.84,77.86,3200.0,74.787,74.7966,74.7581,74.7774,3200.0
2019-09-23 12:55:00,77.86,77.88,77.81,77.83,6199.0,74.7774,74.7966,74.7293,74.7485,6199.0
2019-09-23 13:00:00,77.82,77.87,77.82,77.83,22362.0,74.7389,74.787,74.7389,74.7485,22362.0
2019-09-23 13:05:00,77.83,77.89,77.83,77.89,6168.0,74.7485,74.8062,74.7485,74.8062,6168.0
2019-09-23 13:10:00,77.9,77.9,77.88,77.9,1100.0,74.8158,74.8158,74.7966,74.8158,1100.0
2019-09-23 13:15:00,77.88,77.91,77.88,77.88,2106.0,74.7966,74.8254,74.7966,74.7966,2106.0
2019-09-23 13:20:00,77.9,77.99,77.87,77.97,21819.0,74.8158,74.9022,74.787,74.883,21819.0
2019-09-23 13:25:00,77.97,78.08,77.97,78.06,17458.0,74.883,74.9886,74.883,74.9694,17458.0
2019-09-23 13:30:00,78.05,78.05,77.99,78.04,21389.0,74.9598,74.9598,74.9022,74.9502,21389.0
2019-09-23 13:35:00,78.04,78.06,77.99,78.01,8285.0,74.9502,74.9694,74.9022,74.9214,8285.0
2019-09-23 13:40:00,78.03,78.04,77.97,78.03,3157.0,74.9406,74.9502,74.883,74.9406,3157.0
2019-09-23 13:45:00,78.03,78.05,78.01,78.01,4056.0,74.9406,74.9598,74.9214,74.9214,4056.0
2019-09-23 13:50:00,78.02,78.07,78.02,78.04,4458.0,74.931,74.979,74.931,74.9502,4458.0
2019-09-23 13:55:00,78.04,78.07,78.04,78.07,2857.0,74.9502,74.979,74.9502,74.979,2857.0
2019-09-23 14:00:00,78.07,78.11,78.05,78.06,4560.0,74.979,75.0175,74.9598,74.9694,4560.0
2019-09-23 14:05:00,78.07,78.09,78.06,78.06,6255.0,74.979,74.9982,74.9694,74.9694,6255.0
2019-09-23 14:10:00,78.05,78.05,78.01,78.04,5787.0,74.9598,74.9598,74.9214,74.9502,5787.0
2019-09-23 14:15:00,78.05,78.09,78.04,78.09,3400.0,74.9598,74.9982,74.9502,74.9982,3400.0
2019-09-23 14:20:00,78.11,78.11,78.09,78.11,2707.0,75.0175,75.0175,74.9982,75.0175,2707.0
2019-09-23 14:25:00,78.11,78.13,78.09,78.12,4455.0,75.0175,75.0367,74.9982,75.0271,4455.0
2019-09-23 14:30:00,78.1,78.16,78.1,78.15,19937.0,75.0079,75.0655,75.0079,75.0559,19937.0
2019-09-23 14:35:00,78.15,78.18,78.14,78.15,5703.0,75.0559,75.0847,75.0463,75.0559,5703.0
2019-09-23 14:40:00,78.15,78.2,78.14,78.17,6095.0,75.0559,75.1039,75.0463,75.0751,6095.0
2019-09-23 14:45:00,78.19,78.28,78.19,78.25,15347.0,75.0943,75.1807,75.0943,75.1519,15347.0
2019-09-23 14:50:00,78.28,78.28,78.25,78.25,6678.0,75.1807,75.1807,75.1519,75.1519,6678.0
2019-09-23 14:55:00,78.26,78.28,78.24,78.26,18327.0,75.1615,75.1807,75.1423,75.1615,18327.0
2019-09-23 15:00:00,78.27,78.29,78.25,78.28,8642.0,75.1711,75.1903,75.1519,75.1807,8642.0
2019-09-23 15:05:00,78.27,78.39,78.27,78.35,25200.0,75.1711,75.2864,75.1711,75.248,25200.0
2019-09-23 15:10:00,78.33,78.36,78.32,78.33,6706.0,75.2287,75.2576,75.2191,75.2287,6706.0
2019-09-23 15:15:00,78.33,78.36,78.32,78.36,9079.0,75.2287,75.2576,75.2191,75.2576,9079.0
2019-09-23 15:20:00,78.37,78.37,78.31,78.34,8949.0,75.2672,75.2672,75.2095,75.2384,8949.0
2019-09-23 15:25:00,78.33,78.37,78.32,78.36,25936.0,75.2287,75.2672,75.2191,75.2576,25936.0
2019-09-23 15:30:00,78.36,78.36,78.3,78.34,12120.0,75.2576,75.2576,75.1999,75.2384,12120.0
2019-09-23 15:35:00,78.34,78.34,78.22,78.23,16984.0,75.2384,75.2384,75.1231,75.1327,16984.0
2019-09-23 15:40:00,78.22,78.24,78.2,78.21,13004.0,75.1231,75.1423,75.1039,75.1135,13004.0
2019-09-23 15:45:00,78.21,78.22,78.12,78.14,11192.0,75.1135,75.1231,75.0271,75.0463,11192.0
2019-09-23 15:50:00,78.14,78.16,78.03,78.05,28609.0,75.0463,75.0655,74.9406,74.9598,28609.0
2019-09-23 15:55:00,78.04,78.1,78.01,78.06,61586.0,74.9502,75.0079,74.9214,74.9694,61586.0
2019-09-24 09:30:00,78.29,78.39,78.01,78.01,29161.0,75.1903,75.2864,74.9214,74.9214,29161.0
2019-09-24 09:35:00,78.05,78.07,77.83,77.93,13536.0,74.9598,74.979,74.7485,74.8446,13536.0
2019-09-24 09:40:00,77.99,78.23,77.96,78.23,24863.0,74.9022,75.1327,74.8734,75.1327,24863.0
2019-09-24 09:45:00,78.23,78.24,77.99,78.0,20621.0,75.1327,75.1423,74.9022,74.9118,20621.0
2019-09-24 09:50:00,77.96,78.04,77.89,77.94,12966.0,74.8734,74.9502,74.8062,74.8542,12966.0
2019-09-24 09:55:00,77.95,78.08,77.92,77.97,12376.0,74.8638,74.9886,74.835,74.883,12376.0
2019-09-24 10:00:00,77.98,78.03,77.96,78.02,29931.0,74.8926,74.9406,74.8734,74.931,29931.0
2019-09-24 10:05:00,78.01,78.01,77.83,77.91,71202.0,74.9214,74.9214,74.7485,74.8254,71202.0
2019-09-24 10:10:00,77.9,77.9,77.81,77.85,42404.0,74.8158,74.8158,74.7293,74.7678,42404.0
2019-09-24 10:15:00,77.85,77.94,77.8,77.92,30743.0,74.7678,74.8542,74.7197,74.835,30743.0
2019-09-24 10:20:00,77.9,77.97,77.73,77.79,16350.0,74.8158,74.883,74.6525,74.7101,16350.0
2019-09-24 10:25:00,77.79,77.85,77.75,77.82,29463.0,74.7101,74.7678,74.6717,74.7389,29463.0
2019-09-24 10:30:00,77.78,77.85,77.75,77.82,35609.0,74.7005,74.7678,74.6717,74.7389,35609.0
2019-09-24 10:35:00,77.82,77.85,77.75,77.75,52685.0,74.7389,74.7678,74.6717,74.6717,52685.0
2019-09-24 10:40:00,77.76,77.81,77.49,77.5,159572.0,74.6813,74.7293,74.422,74.4316,159572.0
2019-09-24 10:45:00,77.48,77.49,77.37,77.39,10041.0,74.4124,74.422,74.3068,74.326,10041.0
2019-09-24 10:50:00,77.41,77.59,77.41,77.57,20933.0,74.3452,74.518,74.3452,74.4988,20933.0
2019-09-24 10:55:00,77.59,77.59,77.51,77.54,97516.0,74.518,74.518,74.4412,74.47,97516.0
2019-09-24 11:00:00,77.53,77.57,77.46,77.46,79438.0,74.4604,74.4988,74.3932,74.3932,79438.0
2019-09-24 11:05:00,77.46,77.46,77.3,77.33,40290.0,74.3932,74.3932,74.2395,74.2683,40290.0
2019-09-24 11:10:00,77.33,77.39,77.27,77.35,53740.0,74.2683,74.326,74.2107,74.2875,53740.0
2019-09-24 11:15:00,77.35,77.41,77.34,77.35,19965.0,74.2875,74.3452,74.2779,74.2875,19965.0
2019-09-24 11:20:00,77.36,77.4,77.35,77.38,9171.0,74.2972,74.3356,74.2875,74.3164,9171.0
2019-09-24 11:25:00,77.36,77.38,77.33,77.35,10149.0,74.2972,74.3164,74.2683,74.2875,10149.0
2019-09-24 11:30:00,77.36,77.4,77.32,77.39,42881.0,74.2972,74.3356,74.2587,74.326,42881.0
2019-09-24 11:35:00,77.39,77.4,77.34,77.38,16375.0,74.326,74.3356,74.2779,74.3164,16375.0
2019-09-24 11:40:00,77.36,77.41,77.32,77.34,26583.0,74.2972,74.3452,74.2587,74.2779,26583.0
2019-09-24 11:45:00,77.33,77.35,77.22,77.25,54811.0,74.2683,74.2875,74.1627,74.1915,54811.0
2019-09-24 11:50:00,77.25,77.26,77.21,77.24,27777.0,74.1915,74.2011,74.1531,74.1819,27777.0
2019-09-24 11:55:00,77.25,77.25,77.04,77.09,129278.0,74.1915,74.1915,73.9898,74.0378,129278.0
2019-09-24 12:00:00,77.07,77.19,77.04,77.15,49177.0,74.0186,74.1339,73.9898,74.0955,49177.0
2019-09-24 12:05:00,77.15,77.21,77.14,77.14,28017.0,74.0955,74.1531,74.0859,74.0859,28017.0
2019-09-24 12:10:00,77.16,77.18,77.12,77.17,18975.0,74.1051,74.1243,74.0667,74.1147,18975.0
2019-09-24 12:15:00,77.16,77.23,77.1,77.11,70595.0,74.1051,74.1723,74.0474,74.057,70595.0
2019-09-24 12:20:00,77.1,77.12,76.77,76.91,113537.0,74.0474,74.0667,73.7305,73.865,113537.0
2019-09-24 12:25:00,76.91,76.91,76.54,76.56,19403.0,73.865,73.865,73.5096,73.5288,19403.0
2019-09-24 12:30:00,76.56,76.61,76.5,76.51,7727.0,73.5288,73.5768,73.4712,73.4808,7727.0
2019-09-24 12:35:00,76.48,76.49,76.26,76.28,41771.0,73.452,73.4616,73.2407,73.2599,41771.0
2019-09-24 12:40:00,76.28,76.31,76.19,76.22,16859.0,73.2599,73.2887,73.1735,73.2023,16859.0
2019-09-24 12:45:00,76.24,76.47,76.19,76.28,107279.0,73.2215,73.4424,73.1735,73.2599,107279.0
2019-09-24 12:50:00,76.27,76.27,76.09,76.11,19112.0,73.2503,73.2503,73.0774,73.0966,19112.0
2019-09-24 12:55:00,76.11,76.13,75.93,76.02,32012.0,73.0966,73.1158,72.9238,73.0102,32012.0
2019-09-24 13:00:00,76.0,76.09,75.98,76.06,21780.0,72.991,73.0774,72.9718,73.0486,21780.0
2019-09-24 13:05:00,76.05,76.12,76.01,76.12,24945.0,73.039,73.1062,73.0006,73.1062,24945.0
2019-09-24 13:10:00,76.1,76.17,75.92,75.98,30420.0,73.087,73.1543,72.9142,72.9718,30420.0
2019-09-24 13:15:00,75.99,75.99,75.82,75.92,21103.0,72.9814,72.9814,72.8181,72.9142,21103.0
2019-09-24 13:20:00,75.92,75.94,75.85,75.93,29498.0,72.9142,72.9334,72.8469,72.9238,29498.0
2019-09-24 13:25:00,75.93,76.07,75.89,75.97,29990.0,72.9238,73.0582,72.8854,72.9622,29990.0
2019-09-24 13:30:00,75.98,76.21,75.97,76.19,20978.0,72.9718,73.1927,72.9622,73.1735,20978.0
2019-09-24 13:35:00,76.16,76.26,76.08,76.1,32294.0,73.1447,73.2407,73.0678,73.087,32294.0
2019-09-24 13:40:00,76.09,76.1,75.98,76.02,18607.0,73.0774,73.087,72.9718,73.0102,18607.0
2019-09-24 13:45:00,76.02,76.07,75.99,76.0,15343.0,73.0102,73.0582,72.9814,72.991,15343.0
2019-09-24 13:50:00,76.0,76.04,75.92,75.97,43643.0,72.991,73.0294,72.9142,72.9622,43643.0
2019-09-24 13:55:00,75.97,76.0,75.9,75.9,41970.0,72.9622,72.991,72.895,72.895,41970.0
2019-09-24 14:00:00,75.89,75.92,75.8,75.86,84204.0,72.8854,72.9142,72.7989,72.8565,84204.0
2019-09-24 14:05:00,75.86,75.91,75.82,75.83,42535.0,72.8565,72.9046,72.8181,72.8277,42535.0
2019-09-24 14:10:00,75.82,76.41,75.69,76.35,36993.0,72.8181,73.3848,72.6933,73.3271,36993.0
2019-09-24 14:15:00,76.35,76.44,76.33,76.42,8005.0,73.3271,73.4136,73.3079,73.3944,8005.0
2019-09-24 14:20:00,76.41,76.41,76.22,76.22,6874.0,73.3848,73.3848,73.2023,73.2023,6874.0
2019-09-24 14:25:00,76.25,76.27,76.21,76.23,15390.0,73.2311,73.2503,73.1927,73.2119,15390.0
2019-09-24 14:30:00,76.2,76.21,76.13,76.13,12021.0,73.1831,73.1927,73.1158,73.1158,12021.0
2019-09-24 14:35:00,76.14,76.24,75.98,76.11,77668.0,73.1255,73.2215,72.9718,73.0966,77668.0
2019-09-24 14:40:00,76.1,76.13,75.91,75.98,98832.0,73.087,73.1158,72.9046,72.9718,98832.0
2019-09-24 14:45:00,76.0,76.07,75.94,76.07,13418.0,72.991,73.0582,72.9334,73.0582,13418.0
2019-09-24 14:50:00,76.05,76.12,75.98,76.03,14417.0,73.039,73.1062,72.9718,73.0198,14417.0
2019-09-24 14:55:00,76.01,76.04,75.9,76.0,47743.0,73.0006,73.0294,72.895,72.991,47743.0
2019-09-24 15:00:00,76.01,76.08,75.98,76.06,27700.0,73.0006,73.0678,72.9718,73.0486,27700.0
2019-09-24 15:05:00,76.06,76.06,75.95,75.96,20541.0,73.0486,73.0486,72.943,72.9526,20541.0
2019-09-24 15:10:00,75.96,76.07,75.9,76.07,69484.0,72.9526,73.0582,72.895,73.0582,69484.0
2019-09-24 15:15:00,76.05,76.06,75.92,75.95,14471.0,73.039,73.0486,72.9142,72.943,14471.0
2019-09-24 15:20:00,75.95,75.95,75.77,75.81,58285.0,72.943,72.943,72.7701,72.8085,58285.0
2019-09-24 15:25:00,75.81,75.95,75.81,75.92,30571.0,72.8085,72.943,72.8085,72.9142,30571.0
2019-09-24 15:30:00,75.91,75.92,75.75,75.79,58784.0,72.9046,72.9142,72.7509,72.7893,58784.0
2019-09-24 15:35:00,75.79,75.87,75.76,75.83,37743.0,72.7893,72.8661,72.7605,72.8277,37743.0
2019-09-24 15:40:00,75.81,75.82,75.66,75.67,46833.0,72.8085,72.8181,72.6645,72.6741,46833.0
2019-09-24 15:45:00,75.66,75.83,75.64,75.81,135360.0,72.6645,72.8277,72.6453,72.8085,135360.0
2019-09-24 15:50:00,75.79,75.83,75.71,75.83,126379.0,72.7893,72.8277,72.7125,72.8277,126379.0
2019-09-24 15:55:00,75.83,75.97,75.77,75.97,220707.0,72.8277,72.9622,72.7701,72.9622,220707.0
2019-09-25 09:30:00,76.05,76.15,75.78,75.91,18093.0,73.039,73.1351,72.7797,72.9046,18093.0
2019-09-25 09:35:00,75.97,76.16,75.89,75.89,11031.0,72.9622,73.1447,72.8854,72.8854,11031.0
2019-09-25 09:40:00,75.93,76.07,75.82,76.02,22615.0,72.9238,73.0582,72.8181,73.0102,22615.0
2019-09-25 09:45:00,76.09,76.09,75.66,75.71,83341.0,73.0774,73.0774,72.6645,72.7125,83341.0
2019-09-25 09:50:00,75.71,75.8,75.65,75.71,35976.0,72.7125,72.7989,72.6549,72.7125,35976.0
2019-09-25 09:55:00,75.7,75.71,75.49,75.5,56811.0,72.7029,72.7125,72.5012,72.5108,56811.0
2019-09-25 10:00:00,75.53,75.57,75.22,75.57,42504.0,72.5396,72.578,72.2419,72.578,42504.0
2019-09-25 10:05:00,75.53,75.78,75.47,75.58,6941.0,72.5396,72.7797,72.482,72.5876,6941.0
2019-09-25 10:10:00,75.56,75.66,75.35,75.35,39155.0,72.5684,72.6645,72.3667,72.3667,39155.0
2019-09-25 10:15:00,75.37,75.47,75.35,75.46,7696.0,72.3859,72.482,72.3667,72.4724,7696.0
2019-09-25 10:20:00,75.4,75.54,75.36,75.39,16782.0,72.4148,72.5492,72.3763,72.4051,16782.0
2019-09-25 10:25:00,75.38,75.44,75.29,75.44,24095.0,72.3955,72.4532,72.3091,72.4532,24095.0
2019-09-25 10:30:00,75.41,75.57,75.41,75.52,4249.0,72.4244,72.578,72.4244,72.53,4249.0
2019-09-25 10:35:00,75.5,75.61,75.5,75.56,8911.0,72.5108,72.6164,72.5108,72.5684,8911.0
2019-09-25 10:40:00,75.58,75.69,75.48,75.52,19066.0,72.5876,72.6933,72.4916,72.53,19066.0
2019-09-25 10:45:00,75.52,75.53,75.21,75.29,84293.0,72.53,72.5396,72.2323,72.3091,84293.0
2019-09-25 10:50:00,75.3,75.56,75.15,75.55,23331.0,72.3187,72.5684,72.1747,72.5588,23331.0
2019-09-25 10:55:00,75.48,75.56,75.42,75.51,56334.0,72.4916,72.5684,72.434,72.5204,56334.0
2019-09-25 11:00:00,75.53,75.87,75.53,75.84,19737.0,72.5396,72.8661,72.5396,72.8373,19737.0
2019-09-25 11:05:00,75.85,75.96,75.77,75.91,32276.0,72.8469,72.9526,72.7701,72.9046,32276.0
2019-09-25 11:10:00,75.93,75.95,75.88,75.9,43447.0,72.9238,72.943,72.8757,72.895,43447.0
2019-09-25 11:15:00,75.9,75.95,75.82,75.83,8718.0,72.895,72.943,72.8181,72.8277,8718.0
2019-09-25 11:20:00,75.83,75.86,75.75,75.77,11724.0,72.8277,72.8565,72.7509,72.7701,11724.0
2019-09-25 11:25:00,75.75,75.78,75.73,75.78,10951.0,72.7509,72.7797,72.7317,72.7797,10951.0
2019-09-25 11:30:00,75.79,75.8,75.75,75.75,6219.0,72.7893,72.7989,72.7509,72.7509,6219.0
2019-09-25 11:35:00,75.76,75.82,75.75,75.82,5377.0,72.7605,72.8181,72.7509,72.8181,5377.0
2019-09-25 11:40:00,75.82,75.85,75.76,75.76,3363.0,72.8181,72.8469,72.7605,72.7605,3363.0
2019-09-25 11:45:00,75.75,75.81,75.75,75.77,2800.0,72.7509,72.8085,72.7509,72.7701,2800.0
2019-09-25 11:50:00,75.75,75.84,75.73,75.84,8540.0,72.7509,72.8373,72.7317,72.8373,8540.0
2019-09-25 11:55:00,75.86,75.9,75.82,75.9,6604.0,72.8565,72.895,72.8181,72.895,6604.0
2019-09-25 12:00:00,75.92,75.95,75.86,75.89,4742.0,72.9142,72.943,72.8565,72.8854,4742.0
2019-09-25 12:05:00,75.89,76.05,75.88,76.01,7814.0,72.8854,73.039,72.8757,73.0006,7814.0
2019-09-25 12:10:00,76.01,76.05,75.97,76.04,24341.0,73.0006,73.039,72.9622,73.0294,24341.0
2019-09-25 12:15:00,76.03,76.07,75.97,76.0,28940.0,73.0198,73.0582,72.9622,72.991,28940.0
2019-09-25 12:20:00,76.01,76.06,75.85,75.92,38256.0,73.0006,73.0486,72.8469,72.9142,38256.0
2019-09-25 12:25:00,75.93,76.05,75.93,76.03,7022.0,72.9238,73.039,72.9238,73.0198,7022.0
2019-09-25 12:30:00,76.02,76.09,76.02,76.08,4966.0,73.0102,73.0774,73.0102,73.0678,4966.0
2019-09-25 12:35:00,76.07,76.08,76.04,76.04,3376.0,73.0582,73.0678,73.0294,73.0294,3376.0
2019-09-25 12:40:00,76.05,76.08,76.04,76.08,7462.0,73.039,73.0678,73.0294,73.0678,7462.0
2019-09-25 12:45:00,76.09,76.09,76.0,76.01,4301.0,73.0774,73.0774,72.991,73.0006,4301.0
2019-09-25 12:50:00,76.02,76.09,75.99,76.08,6032.0,73.0102,73.0774,72.9814,73.0678,6032.0
2019-09-25 12:55:00,76.06,76.13,75.99,76.02,7589.0,73.0486,73.1158,72.9814,73.0102,7589.0
2019-09-25 13:00:00,76.06,76.14,76.05,76.1,4387.0,73.0486,73.1255,73.039,73.087,4387.0
2019-09-25 13:05:00,76.11,76.15,76.1,76.11,5836.0,73.0966,73.1351,73.087,73.0966,5836.0
2019-09-25 13:10:00,76.12,76.16,76.11,76.15,4602.0,73.1062,73.1447,73.0966,73.1351,4602.0
2019-09-25 13:15:00,76.15,76.15,76.05,76.07,10553.0,73.1351,73.1351,73.039,73.0582,10553.0
2019-09-25 13:20:00,76.06,76.1,76.05,76.08,8911.0,73.0486,73.087,73.039,73.0678,8911.0
2019-09-25 13:25:00,76.07,76.12,76.07,76.12,6078.0,73.0582,73.1062,73.0582,73.1062,6078.0
2019-09-25 13:30:00,76.16,76.18,76.08,76.12,6093.0,73.1447,73.1639,73.0678,73.1062,6093.0
2019-09-25 13:35:00,76.13,76.13,76.06,76.07,7819.0,73.1158,73.1158,73.0486,73.0582,7819.0
2019-09-25 13:40:00,76.09,76.11,76.07,76.1,5226.0,73.0774,73.0966,73.0582,73.087,5226.0
2019-09-25 13:45:00,76.11,76.15,76.08,76.13,5684.0,73.0966,73.1351,73.0678,73.1158,5684.0
2019-09-25 13:50:00,76.11,76.18,76.11,76.17,5330.0,73.0966,73.1639,73.0966,73.1543,5330.0
2019-09-25 13:55:00,76.19,76.28,76.19,76.25,10469.0,73.1735,73.2599,73.1735,73.2311,10469.0
2019-09-25 14:00:00,76.24,76.35,76.24,76.26,7493.0,73.2215,73.3271,73.2215,73.2407,7493.0
2019-09-25 14:05:00,76.27,76.31,76.24,76.31,9870.0,73.2503,73.2887,73.2215,73.2887,9870.0
2019-09-25 14:10:00,76.33,76.37,76.33,76.35,10397.0,73.3079,73.3463,73.3079,73.3271,10397.0
2019-09-25 14:15:00,76.35,76.37,76.29,76.36,6229.0,73.3271,73.3463,73.2695,73.3367,6229.0
2019-09-25 14:20:00,76.37,76.37,76.35,76.36,3869.0,73.3463,73.3463,73.3271,73.3367,3869.0
2019-09-25 14:25:00,76.36,76.43,76.35,76.41,9822.0,73.3367,73.404,73.3271,73.3848,9822.0
2019-09-25 14:30:00,76.4,76.41,76.39,76.4,7491.0,73.3752,73.3848,73.3656,73.3752,7491.0
2019-09-25 14:35:00,76.4,76.42,76.35,76.36,15128.0,73.3752,73.3944,73.3271,73.3367,15128.0
2019-09-25 14:40:00,76.36,76.46,76.36,76.46,8324.0,73.3367,73.4328,73.3367,73.4328,8324.0
2019-09-25 14:45:00,76.46,76.47,76.44,76.45,9746.0,73.4328,73.4424,73.4136,73.4232,9746.0
2019-09-25 14:50:00,76.46,76.48,76.44,76.44,6364.0,73.4328,73.452,73.4136,73.4136,6364.0
2019-09-25 14:55:00,76.45,76.53,76.44,76.52,6408.0,73.4232,73.5,73.4136,73.4904,6408.0
2019-09-25 15:00:00,76.51,76.51,76.46,76.51,14444.0,73.4808,73.4808,73.4328,73.4808,14444.0
2019-09-25 15:05:00,76.52,76.56,76.5,76.52,10721.0,73.4904,73.5288,73.4712,73.4904,10721.0
2019-09-25 15:10:00,76.52,76.55,76.5,76.5,14447.0,73.4904,73.5192,73.4712,73.4712,14447.0
2019-09-25 15:15:00,76.51,76.51,76.46,76.48,13589.0,73.4808,73.4808,73.4328,73.452,13589.0
2019-09-25 15:20:00,76.48,76.5,76.45,76.45,15712.0,73.452,73.4712,73.4232,73.4232,15712.0
2019-09-25 15:25:00,76.43,76.43,76.38,76.41,12286.0,73.404,73.404,73.356,73.3848,12286.0
2019-09-25 15:30:00,76.41,76.41,76.36,76.4,17637.0,73.3848,73.3848,73.3367,73.3752,17637.0
2019-09-25 15:35:00,76.41,76.46,76.4,76.45,14392.0,73.3848,73.4328,73.3752,73.4232,14392.0
2019-09-25 15:40:00,76.45,76.47,76.43,76.46,15698.0,73.4232,73.4424,73.404,73.4328,15698.0
2019-09-25 15:45:00,76.47,76.49,76.43,76.45,19160.0,73.4424,73.4616,73.404,73.4232,19160.0
2019-09-25 15:50:00,76.46,76.52,76.37,76.39,37249.0,73.4328,73.4904,73.3463,73.3656,37249.0
2019-09-25 15:55:00,76.38,76.41,76.32,76.33,64983.0,73.356,73.3848,73.2983,73.3079,64983.0
2019-09-26 09:30:00,76.45,76.65,76.16,76.45,16812.0,73.4232,73.6153,73.1447,73.4232,16812.0
2019-09-26 09:35:00,76.34,76.54,76.3,76.44,9081.0,73.3175,73.5096,73.2791,73.4136,9081.0
2019-09-26 09:40:00,76.38,76.51,76.34,76.41,23130.0,73.356,73.4808,73.3175,73.3848,23130.0
2019-09-26 09:45:00,76.41,76.54,76.36,76.4,33956.0,73.3848,73.5096,73.3367,73.3752,33956.0
2019-09-26 09:50:00,76.35,76.57,76.3,76.42,18700.0,73.3271,73.5384,73.2791,73.3944,18700.0
2019-09-26 09:55:00,76.42,76.48,76.34,76.47,5390.0,73.3944,73.452,73.3175,73.4424,5390.0
2019-09-26 10:00:00,76.46,76.78,76.45,76.73,11059.0,73.4328,73.7401,73.4232,73.6921,11059.0
2019-09-26 10:05:00,76.73,76.77,76.6,76.61,3470.0,73.6921,73.7305,73.5672,73.5768,3470.0
2019-09-26 10:10:00,76.63,76.65,76.49,76.57,7710.0,73.5961,73.6153,73.4616,73.5384,7710.0
2019-09-26 10:15:00,76.55,76.56,76.5,76.54,5003.0,73.5192,73.5288,73.4712,73.5096,5003.0
2019-09-26 10:20:00,76.51,76.52,76.46,76.5,5500.0,73.4808,73.4904,73.4328,73.4712,5500.0
2019-09-26 10:25:00,76.49,76.55,76.45,76.52,11979.0,73.4616,73.5192,73.4232,73.4904,11979.0
2019-09-26 10:30:00,76.52,76.57,76.51,76.52,3842.0,73.4904,73.5384,73.4808,73.4904,3842.0
2019-09-26 10:35:00,76.52,76.66,76.52,76.59,4228.0,73.4904,73.6249,73.4904,73.5576,4228.0
2019-09-26 10:40:00,76.58,76.64,76.54,76.62,7575.0,73.548,73.6057,73.5096,73.5864,7575.0
2019-09-26 10:45:00,76.59,76.85,76.57,76.82,6652.0,73.5576,73.8073,73.5384,73.7785,6652.0
2019-09-26 10:50:00,76.79,76.8,76.72,76.73,2894.0,73.7497,73.7593,73.6825,73.6921,2894.0
2019-09-26 10:55:00,76.73,76.74,76.55,76.61,16629.0,73.6921,73.7017,73.5192,73.5768,16629.0
2019-09-26 11:00:00,76.57,76.57,76.41,76.45,4367.0,73.5384,73.5384,73.3848,73.4232,4367.0
2019-09-26 11:05:00,76.45,76.57,76.44,76.48,21094.0,73.4232,73.5384,73.4136,73.452,21094.0
2019-09-26 11:10:00,76.5,76.53,76.45,76.45,21329.0,73.4712,73.5,73.4232,73.4232,21329.0
2019-09-26 11:15:00,76.44,76.5,76.09,76.21,47576.0,73.4136,73.4712,73.0774,73.1927,47576.0
2019-09-26 11:20:00,76.23,76.23,76.1,76.17,35583.0,73.2119,73.2119,73.087,73.1543,35583.0
2019-09-26 11:25:00,76.16,76.34,76.13,76.31,17193.0,73.1447,73.3175,73.1158,73.2887,17193.0
2019-09-26 11:30:00,76.36,76.36,76.23,76.26,9518.0,73.3367,73.3367,73.2119,73.2407,9518.0
2019-09-26 11:35:00,76.31,76.33,76.25,76.31,7244.0,73.2887,73.3079,73.2311,73.2887,7244.0
2019-09-26 11:40:00,76.31,76.31,76.18,76.23,16716.0,73.2887,73.2887,73.1639,73.2119,16716.0
2019-09-26 11:45:00,76.23,76.3,76.19,76.24,17893.0,73.2119,73.2791,73.1735,73.2215,17893.0
2019-09-26 11:50:00,76.27,76.29,76.19,76.19,7600.0,73.2503,73.2695,73.1735,73.1735,7600.0
2019-09-26 11:55:00,76.2,76.2,76.16,76.18,2800.0,73.1831,73.1831,73.1447,73.1639,2800.0
2019-09-26 12:00:00,76.19,76.3,76.17,76.29,4200.0,73.1735,73.2791,73.1543,73.2695,4200.0
2019-09-26 12:05:00,76.29,76.35,76.27,76.35,2097.0,73.2695,73.3271,73.2503,73.3271,2097.0
2019-09-26 12:10:00,76.35,76.35,76.32,76.33,3500.0,73.3271,73.3271,73.2983,73.3079,3500.0
2019-09-26 12:15:00,76.34,76.34,76.26,76.32,3800.0,73.3175,73.3175,73.2407,73.2983,3800.0
2019-09-26 12:20:00,76.33,76.38,76.29,76.38,6500.0,73.3079,73.356,73.2695,73.356,6500.0
2019-09-26 12:25:00,76.36,76.46,76.32,76.45,6442.0,73.3367,73.4328,73.2983,73.4232,6442.0
2019-09-26 12:30:00,76.47,76.47,76.42,76.44,2499.0,73.4424,73.4424,73.3944,73.4136,2499.0
2019-09-26 12:35:00,76.44,76.49,76.44,76.48,5607.0,73.4136,73.4616,73.4136,73.452,5607.0
2019-09-26 12:40:00,76.48,76.49,76.44,76.45,2700.0,73.452,73.4616,73.4136,73.4232,2700.0
2019-09-26 12:45:00,76.44,76.48,76.43,76.46,4100.0,73.4136,73.452,73.404,73.4328,4100.0
2019-09-26 12:50:00,76.44,76.45,76.4,76.41,7343.0,73.4136,73.4232,73.3752,73.3848,7343.0
2019-09-26 12:55:00,76.44,76.49,76.42,76.48,6173.0,73.4136,73.4616,73.3944,73.452,6173.0
2019-09-26 13:00:00,76.49,76.49,76.44,76.49,3437.0,73.4616,73.4616,73.4136,73.4616,3437.0
2019-09-26 13:05:00,76.49,76.49,76.44,76.46,4327.0,73.4616,73.4616,73.4136,73.4328,4327.0
2019-09-26 13:10:00,76.45,76.49,76.44,76.46,13690.0,73.4232,73.4616,73.4136,73.4328,13690.0
2019-09-26 13:15:00,76.46,76.46,76.37,76.37,2680.0,73.4328,73.4328,73.3463,73.3463,2680.0
2019-09-26 13:20:00,76.35,76.38,76.31,76.34,4350.0,73.3271,73.356,73.2887,73.3175,4350.0
2019-09-26 13:25:00,76.33,76.4,76.33,76.38,4972.0,73.3079,73.3752,73.3079,73.356,4972.0
2019-09-26 13:30:00,76.36,76.44,76.36,76.39,5852.0,73.3367,73.4136,73.3367,73.3656,5852.0
2019-09-26 13:35:00,76.39,76.49,76.39,76.48,6200.0,73.3656,73.4616,73.3656,73.452,6200.0
2019-09-26 13:40:00,76.46,76.5,76.44,76.45,12667.0,73.4328,73.4712,73.4136,73.4232,12667.0
2019-09-26 13:45:00,76.47,76.49,76.46,76.48,7650.0,73.4424,73.4616,73.4328,73.452,7650.0
2019-09-26 13:50:00,76.46,76.49,76.42,76.48,3426.0,73.4328,73.4616,73.3944,73.452,3426.0
2019-09-26 13:55:00,76.49,76.57,76.47,76.56,16798.0,73.4616,73.5384,73.4424,73.5288,16798.0
2019-09-26 14:00:00,76.55,76.68,76.54,76.58,4862.0,73.5192,73.6441,73.5096,73.548,4862.0
2019-09-26 14:05:00,76.56,76.73,76.53,76.73,7728.0,73.5288,73.6921,73.5,73.6921,7728.0
2019-09-26 14:10:00,76.72,76.72,76.63,76.68,6888.0,73.6825,73.6825,73.5961,73.6441,6888.0
2019-09-26 14:15:00,76.68,76.74,76.67,76.73,5429.0,73.6441,73.7017,73.6345,73.6921,5429.0
2019-09-26 14:20:00,76.74,76.81,76.72,76.78,5229.0,73.7017,73.7689,73.6825,73.7401,5229.0
2019-09-26 14:25:00,76.75,76.77,76.63,76.67,2400.0,73.7113,73.7305,73.5961,73.6345,2400.0
2019-09-26 14:30:00,76.67,76.72,76.67,76.69,3598.0,73.6345,73.6825,73.6345,73.6537,3598.0
2019-09-26 14:35:00,76.7,76.71,76.66,76.71,2200.0,73.6633,73.6729,73.6249,73.6729,2200.0
2019-09-26 14:40:00,76.71,76.74,76.68,76.7,4200.0,73.6729,73.7017,73.6441,73.6633,4200.0
2019-09-26 14:45:00,76.7,76.74,76.7,76.7,3264.0,73.6633,73.7017,73.6633,73.6633,3264.0
2019-09-26 14:50:00,76.7,76.72,76.64,76.69,9920.0,73.6633,73.6825,73.6057,73.6537,9920.0
2019-09-26 14:55:00,76.66,76.7,76.64,76.68,8081.0,73.6249,73.6633,73.6057,73.6441,8081.0
2019-09-26 15:00:00,76.67,76.75,76.66,76.7,7942.0,73.6345,73.7113,73.6249,73.6633,7942.0
2019-09-26 15:05:00,76.69,76.69,76.61,76.67,5399.0,73.6537,73.6537,73.5768,73.6345,5399.0
2019-09-26 15:10:00,76.67,76.72,76.65,76.7,6009.0,73.6345,73.6825,73.6153,73.6633,6009.0
2019-09-26 15:15:00,76.7,76.75,76.69,76.7,21001.0,73.6633,73.7113,73.6537,73.6633,21001.0
2019-09-26 15:20:00,76.69,76.72,76.66,76.68,9211.0,73.6537,73.6825,73.6249,73.6441,9211.0
2019-09-26 15:25:00,76.68,76.83,76.66,76.76,13659.0,73.6441,73.7881,73.6249,73.7209,13659.0
2019-09-26 15:30:00,76.77,76.96,76.76,76.94,16028.0,73.7305,73.913,73.7209,73.8938,16028.0
2019-09-26 15:35:00,76.92,76.95,76.81,76.81,23603.0,73.8746,73.9034,73.7689,73.7689,23603.0
2019-09-26 15:40:00,76.81,76.81,76.69,76.7,9775.0,73.7689,73.7689,73.6537,73.6633,9775.0
2019-09-26 15:45:00,76.69,76.71,76.66,76.69,8102.0,73.6537,73.6729,73.6249,73.6537,8102.0
2019-09-26 15:50:00,76.67,76.71,76.59,76.63,23854.0,73.6345,73.6729,73.5576,73.5961,23854.0
2019-09-26 15:55:00,76.62,76.62,76.5,76.53,66099.0,73.5864,73.5864,73.4712,73.5,66099.0
2019-09-27 09:30:00,77.02,77.31,76.92,77.25,42962.0,73.9706,74.2491,73.8746,74.1915,42962.0
2019-09-27 09:35:00,77.2,77.27,77.12,77.15,12042.0,74.1435,74.2107,74.0667,74.0955,12042.0
2019-09-27 09:40:00,77.12,77.15,76.89,76.94,8850.0,74.0667,74.0955,73.8458,73.8938,8850.0
2019-09-27 09:45:00,76.94,76.97,76.67,76.68,5000.0,73.8938,73.9226,73.6345,73.6441,5000.0
2019-09-27 09:50:00,76.68,76.69,76.52,76.53,4198.0,73.6441,73.6537,73.4904,73.5,4198.0
2019-09-27 09:55:00,76.49,76.57,76.39,76.43,3461.0,73.4616,73.5384,73.3656,73.404,3461.0
2019-09-27 10:00:00,76.43,76.51,76.41,76.42,7788.0,73.404,73.4808,73.3848,73.3944,7788.0
2019-09-27 10:05:00,76.41,76.5,76.39,76.48,5682.0,73.3848,73.4712,73.3656,73.452,5682.0
2019-09-27 10:10:00,76.44,76.57,76.44,76.56,4611.0,73.4136,73.5384,73.4136,73.5288,4611.0
2019-09-27 10:15:00,76.57,76.63,76.5,76.6,4114.0,73.5384,73.5961,73.4712,73.5672,4114.0
2019-09-27 10:20:00,76.63,76.71,76.61,76.67,4254.0,73.5961,73.6729,73.5768,73.6345,4254.0
2019-09-27 10:25:00,76.69,76.84,76.66,76.67,5194.0,73.6537,73.7977,73.6249,73.6345,5194.0
2019-09-27 10:30:00,76.67,76.79,76.6,76.63,5535.0,73.6345,73.7497,73.5672,73.5961,5535.0
2019-09-27 10:35:00,76.65,76.78,76.65,76.78,4495.0,73.6153,73.7401,73.6153,73.7401,4495.0
2019-09-27 10:40:00,76.83,76.89,76.81,76.88,3844.0,73.7881,73.8458,73.7689,73.8362,3844.0
2019-09-27 10:45:00,76.91,76.99,76.85,76.9,6263.0,73.865,73.9418,73.8073,73.8554,6263.0
2019-09-27 10:50:00,76.9,76.9,76.81,76.88,4500.0,73.8554,73.8554,73.7689,73.8362,4500.0
2019-09-27 10:55:00,76.9,76.96,76.86,76.93,7005.0,73.8554,73.913,73.8169,73.8842,7005.0
2019-09-27 11:00:00,76.9,77.0,76.9,76.92,9455.0,73.8554,73.9514,73.8554,73.8746,9455.0
2019-09-27 11:05:00,76.9,76.95,76.83,76.86,6559.0,73.8554,73.9034,73.7881,73.8169,6559.0
2019-09-27 11:10:00,76.83,76.88,76.83,76.87,5421.0,73.7881,73.8362,73.7881,73.8266,5421.0
2019-09-27 11:15:00,76.88,76.91,76.64,76.68,19439.0,73.8362,73.865,73.6057,73.6441,19439.0
2019-09-27 11:20:00,76.67,76.77,76.67,76.77,15336.0,73.6345,73.7305,73.6345,73.7305,15336.0
2019-09-27 11:25:00,76.78,76.85,76.76,76.77,35925.0,73.7401,73.8073,73.7209,73.7305,35925.0
2019-09-27 11:30:00,76.76,76.78,76.73,76.76,34721.0,73.7209,73.7401,73.6921,73.7209,34721.0
2019-09-27 11:35:00,76.76,76.76,76.09,76.25,44783.0,73.7209,73.7209,73.0774,73.2311,44783.0
2019-09-27 11:40:00,76.22,76.44,76.22,76.39,6422.0,73.2023,73.4136,73.2023,73.3656,6422.0
2019-09-27 11:45:00,76.32,76.5,76.32,76.41,3100.0,73.2983,73.4712,73.2983,73.3848,3100.0
2019-09-27 11:50:00,76.43,76.45,76.29,76.32,3000.0,73.404,73.4232,73.2695,73.2983,3000.0
2019-09-27 11:55:00,76.38,76.74,76.38,76.57,14018.0,73.356,73.7017,73.356,73.5384,14018.0
2019-09-27 12:00:00,76.57,76.59,76.48,76.51,3000.0,73.5384,73.5576,73.452,73.4808,3000.0
2019-09-27 12:05:00,76.5,76.54,76.44,76.5,4728.0,73.4712,73.5096,73.4136,73.4712,4728.0
2019-09-27 12:10:00,76.48,76.55,76.44,76.52,8089.0,73.452,73.5192,73.4136,73.4904,8089.0
2019-09-27 12:15:00,76.51,76.55,76.38,76.44,30437.0,73.4808,73.5192,73.356,73.4136,30437.0
2019-09-27 12:20:00,76.41,76.51,76.41,76.47,22922.0,73.3848,73.4808,73.3848,73.4424,22922.0
2019-09-27 12:25:00,76.45,76.53,76.44,76.51,2919.0,73.4232,73.5,73.4136,73.4808,2919.0
2019-09-27 12:30:00,76.49,76.51,76.42,76.47,5144.0,73.4616,73.4808,73.3944,73.4424,5144.0
2019-09-27 12:35:00,76.47,76.51,76.42,76.43,29829.0,73.4424,73.4808,73.3944,73.404,29829.0
2019-09-27 12:40:00,76.43,76.5,76.43,76.45,6187.0,73.404,73.4712,73.404,73.4232,6187.0
2019-09-27 12:45:00,76.45,76.45,76.35,76.4,11680.0,73.4232,73.4232,73.3271,73.3752,11680.0
2019-09-27 12:50:00,76.37,76.38,76.26,76.26,5095.0,73.3463,73.356,73.2407,73.2407,5095.0
2019-09-27 12:55:00,76.29,76.3,76.2,76.22,42534.0,73.2695,73.2791,73.1831,73.2023,42534.0
2019-09-27 13:00:00,76.2,76.32,76.17,76.31,7000.0,73.1831,73.2983,73.1543,73.2887,7000.0
2019-09-27 13:05:00,76.31,76.4,76.31,76.39,3893.0,73.2887,73.3752,73.2887,73.3656,3893.0
2019-09-27 13:10:00,76.41,76.41,76.37,76.37,2701.0,73.3848,73.3848,73.3463,73.3463,2701.0
2019-09-27 13:15:00,76.37,76.38,76.29,76.3,4605.0,73.3463,73.356,73.2695,73.2791,4605.0
2019-09-27 13:20:00,76.31,76.34,76.22,76.24,3590.0,73.2887,73.3175,73.2023,73.2215,3590.0
2019-09-27 13:25:00,76.23,76.26,76.19,76.26,4079.0,73.2119,73.2407,73.1735,73.2407,4079.0
2019-09-27 13:30:00,76.25,76.25,76.13,76.19,6620.0,73.2311,73.2311,73.1158,73.1735,6620.0
2019-09-27 13:35:00,76.18,76.23,76.16,76.21,4000.0,73.1639,73.2119,73.1447,73.1927,4000.0
2019-09-27 13:40:00,76.21,76.28,76.2,76.25,8570.0,73.1927,73.2599,73.1831,73.2311,8570.0
2019-09-27 13:45:00,76.25,76.26,76.2,76.24,7613.0,73.2311,73.2407,73.1831,73.2215,7613.0
2019-09-27 13:50:00,76.24,76.34,76.19,76.34,9942.0,73.2215,73.3175,73.1735,73.3175,9942.0
2019-09-27 13:55:00,76.33,76.41,76.3,76.4,5841.0,73.3079,73.3848,73.2791,73.3752,5841.0
2019-09-27 14:00:00,76.4,76.42,76.32,76.33,7437.0,73.3752,73.3944,73.2983,73.3079,7437.0
2019-09-27 14:05:00,76.32,76.35,76.28,76.28,5618.0,73.2983,73.3271,73.2599,73.2599,5618.0
2019-09-27 14:10:00,76.28,76.31,76.2,76.25,5102.0,73.2599,73.2887,73.1831,73.2311,5102.0
2019-09-27 14:15:00,76.26,76.28,76.2,76.24,16756.0,73.2407,73.2599,73.1831,73.2215,16756.0
2019-09-27 14:20:00,76.24,76.29,76.2,76.22,26303.0,73.2215,73.2695,73.1831,73.2023,26303.0
2019-09-27 14:25:00,76.22,76.25,76.12,76.18,11349.0,73.2023,73.2311,73.1062,73.1639,11349.0
2019-09-27 14:30:00,76.15,76.17,76.11,76.14,10022.0,73.1351,73.1543,73.0966,73.1255,10022.0
2019-09-27 14:35:00,76.15,76.19,76.1,76.14,15493.0,73.1351,73.1735,73.087,73.1255,15493.0
2019-09-27 14:40:00,76.15,76.18,76.11,76.13,10611.0,73.1351,73.1639,73.0966,73.1158,10611.0
2019-09-27 14:45:00,76.14,76.15,76.07,76.08,40983.0,73.1255,73.1351,73.0582,73.0678,40983.0
2019-09-27 14:50:00,76.05,76.07,75.97,76.03,26932.0,73.039,73.0582,72.9622,73.0198,26932.0
2019-09-27 14:55:00,76.01,76.09,76.0,76.02,14813.0,73.0006,73.0774,72.991,73.0102,14813.0
2019-09-27 15:00:00,76.03,76.11,76.02,76.09,6150.0,73.0198,73.0966,73.0102,73.0774,6150.0
2019-09-27 15:05:00,76.09,76.09,75.97,76.0,29671.0,73.0774,73.0774,72.9622,72.991,29671.0
2019-09-27 15:10:00,76.01,76.04,75.92,75.94,4885.0,73.0006,73.0294,72.9142,72.9334,4885.0
2019-09-27 15:15:00,75.93,76.15,75.93,76.13,7601.0,72.9238,73.1351,72.9238,73.1158,7601.0
2019-09-27 15:20:00,76.12,76.19,76.11,76.18,10874.0,73.1062,73.1735,73.0966,73.1639,10874.0
2019-09-27 15:25:00,76.18,76.18,76.09,76.1,9623.0,73.1639,73.1639,73.0774,73.087,9623.0
2019-09-27 15:30:00,76.09,76.17,76.06,76.14,12030.0,73.0774,73.1543,73.0486,73.1255,12030.0
2019-09-27 15:35:00,76.15,76.19,76.08,76.13,14491.0,73.1351,73.1735,73.0678,73.1158,14491.0
2019-09-27 15:40:00,76.15,76.18,76.13,76.18,16885.0,73.1351,73.1639,73.1158,73.1639,16885.0
2019-09-27 15:45:00,76.17,76.25,76.17,76.23,20054.0,73.1543,73.2311,73.1543,73.2119,20054.0
2019-09-27 15:50:00,76.23,76.35,76.23,76.28,37965.0,73.2119,73.3271,73.2119,73.2599,37965.0
2019-09-27 15:55:00,76.29,76.38,76.22,76.38,82445.0,73.2695,73.356,73.2023,73.356,82445.0
2019-09-30 09:30:00,76.37,76.7,76.33,76.7,15007.0,73.5033,73.8209,73.4648,73.8209,15007.0
2019-09-30 09:35:00,76.68,76.82,76.58,76.77,5099.0,73.8017,73.9364,73.7054,73.8883,5099.0
2019-09-30 09:40:00,76.79,76.88,76.72,76.77,13768.0,73.9076,73.9942,73.8402,73.8883,13768.0
2019-09-30 09:45:00,76.77,76.79,76.47,76.53,5841.0,73.8883,73.9076,73.5996,73.6573,5841.0
2019-09-30 09:50:00,76.55,76.66,76.42,76.53,11406.0,73.6766,73.7824,73.5514,73.6573,11406.0
2019-09-30 09:55:00,76.53,76.6,76.41,76.47,7927.0,73.6573,73.7247,73.5418,73.5996,7927.0
2019-09-30 10:00:00,76.54,76.6,76.44,76.5,8047.0,73.6669,73.7247,73.5707,73.6284,8047.0
2019-09-30 10:05:00,76.52,76.58,76.45,76.5,12729.0,73.6477,73.7054,73.5803,73.6284,12729.0
2019-09-30 10:10:00,76.52,76.6,76.47,76.6,9559.0,73.6477,73.7247,73.5996,73.7247,9559.0
2019-09-30 10:15:00,76.59,76.75,76.59,76.67,4534.0,73.7151,73.8691,73.7151,73.7921,4534.0
2019-09-30 10:20:00,76.67,76.73,76.57,76.58,7097.0,73.7921,73.8498,73.6958,73.7054,7097.0
2019-09-30 10:25:00,76.59,76.63,76.49,76.49,2631.0,73.7151,73.7536,73.6188,73.6188,2631.0
2019-09-30 10:30:00,76.52,76.59,76.47,76.51,5381.0,73.6477,73.7151,73.5996,73.6381,5381.0
2019-09-30 10:35:00,76.52,76.62,76.52,76.58,7232.0,73.6477,73.7439,73.6477,73.7054,7232.0
2019-09-30 10:40:00,76.59,76.63,76.49,76.51,10129.0,73.7151,73.7536,73.6188,73.6381,10129.0
2019-09-30 10:45:00,76.47,76.57,76.46,76.53,14446.0,73.5996,73.6958,73.5899,73.6573,14446.0
2019-09-30 10:50:00,76.53,76.63,76.51,76.63,3335.0,73.6573,73.7536,73.6381,73.7536,3335.0
2019-09-30 10:55:00,76.66,76.67,76.54,76.54,2295.0,73.7824,73.7921,73.6669,73.6669,2295.0
2019-09-30 11:00:00,76.56,76.64,76.5,76.5,5478.0,73.6862,73.7632,73.6284,73.6284,5478.0
2019-09-30 11:05:00,76.49,76.56,76.49,76.55,6214.0,73.6188,73.6862,73.6188,73.6766,6214.0
2019-09-30 11:10:00,76.55,76.58,76.51,76.52,3487.0,73.6766,73.7054,73.6381,73.6477,3487.0
2019-09-30 11:15:00,76.53,76.59,76.5,76.51,3148.0,73.6573,73.7151,73.6284,73.6381,3148.0
2019-09-30 11:20:00,76.5,76.58,76.49,76.58,10242.0,73.6284,73.7054,73.6188,73.7054,10242.0
2019-09-30 11:25:00,76.56,76.69,76.56,76.69,7142.0,73.6862,73.8113,73.6862,73.8113,7142.0
2019-09-30 11:30:00,76.7,76.7,76.63,76.65,5521.0,73.8209,73.8209,73.7536,73.7728,5521.0
2019-09-30 11:35:00,76.64,76.69,76.63,76.69,5035.0,73.7632,73.8113,73.7536,73.8113,5035.0
2019-09-30 11:40:00,76.67,76.72,76.67,76.72,2411.0,73.7921,73.8402,73.7921,73.8402,2411.0
2019-09-30 11:45:00,76.74,76.74,76.68,76.72,4255.0,73.8594,73.8594,73.8017,73.8402,4255.0
2019-09-30 11:50:00,76.73,76.74,76.7,76.7,3500.0,73.8498,73.8594,73.8209,73.8209,3500.0
2019-09-30 11:55:00,76.7,76.84,76.7,76.81,9877.0,73.8209,73.9557,73.8209,73.9268,9877.0
2019-09-30 12:00:00,76.83,76.92,76.82,76.84,6036.0,73.9461,74.0327,73.9364,73.9557,6036.0
2019-09-30 12:05:00,76.85,76.85,76.78,76.81,8448.0,73.9653,73.9653,73.8979,73.9268,8448.0
2019-09-30 12:10:00,76.8,76.91,76.8,76.89,4493.0,73.9172,74.0231,73.9172,74.0038,4493.0
2019-09-30 12:15:00,76.86,76.93,76.86,76.92,2190.0,73.9749,74.0423,73.9749,74.0327,2190.0
2019-09-30 12:20:00,76.91,76.96,76.88,76.95,5602.0,74.0231,74.0712,73.9942,74.0615,5602.0
2019-09-30 12:25:00,76.97,76.98,76.94,76.96,2063.0,74.0808,74.0904,74.0519,74.0712,2063.0
2019-09-30 12:30:00,76.95,76.98,76.89,76.9,5662.0,74.0615,74.0904,74.0038,74.0134,5662.0
2019-09-30 12:35:00,76.9,76.95,76.84,76.91,18132.0,74.0134,74.0615,73.9557,74.0231,18132.0
2019-09-30 12:40:00,76.93,76.96,76.92,76.94,4501.0,74.0423,74.0712,74.0327,74.0519,4501.0
2019-09-30 12:45:00,76.93,76.96,76.9,76.95,12979.0,74.0423,74.0712,74.0134,74.0615,12979.0
2019-09-30 12:50:00,76.96,76.97,76.93,76.93,13267.0,74.0712,74.0808,74.0423,74.0423,13267.0
2019-09-30 12:55:00,76.94,76.96,76.9,76.95,8710.0,74.0519,74.0712,74.0134,74.0615,8710.0
2019-09-30 13:00:00,76.96,76.97,76.94,76.97,4889.0,74.0712,74.0808,74.0519,74.0808,4889.0
2019-09-30 13:05:00,76.98,76.98,76.92,76.96,4978.0,74.0904,74.0904,74.0327,74.0712,4978.0
2019-09-30 13:10:00,76.97,77.06,76.96,77.05,5523.0,74.0808,74.1674,74.0712,74.1578,5523.0
2019-09-30 13:15:00,77.03,77.05,77.01,77.01,8870.0,74.1385,74.1578,74.1193,74.1193,8870.0
2019-09-30 13:20:00,77.01,77.03,76.98,77.0,6663.0,74.1193,74.1385,74.0904,74.1097,6663.0
2019-09-30 13:25:00,77.01,77.01,76.94,76.97,3157.0,74.1193,74.1193,74.0519,74.0808,3157.0
2019-09-30 13:30:00,77.0,77.03,76.96,76.97,17662.0,74.1097,74.1385,74.0712,74.0808,17662.0
2019-09-30 13:35:00,76.98,77.03,76.97,77.01,7411.0,74.0904,74.1385,74.0808,74.1193,7411.0
2019-09-30 13:40:00,77.02,77.09,77.0,77.08,4597.0,74.1289,74.1963,74.1097,74.1867,4597.0
2019-09-30 13:45:00,77.07,77.1,77.07,77.09,5656.0,74.177,74.2059,74.177,74.1963,5656.0
2019-09-30 13:50:00,77.08,77.11,77.07,77.07,2564.0,74.1867,74.2155,74.177,74.177,2564.0
2019-09-30 13:55:00,77.06,77.11,77.05,77.08,6842.0,74.1674,74.2155,74.1578,74.1867,6842.0
2019-09-30 14:00:00,77.07,77.1,77.03,77.08,4490.0,74.177,74.2059,74.1385,74.1867,4490.0
2019-09-30 14:05:00,77.06,77.1,77.05,77.06,5449.0,74.1674,74.2059,74.1578,74.1674,5449.0
2019-09-30 14:10:00,77.07,77.07,76.97,77.04,22626.0,74.177,74.177,74.0808,74.1482,22626.0
2019-09-30 14:15:00,77.04,77.05,77.01,77.03,4952.0,74.1482,74.1578,74.1193,74.1385,4952.0
2019-09-30 14:20:00,77.05,77.06,77.04,77.05,3720.0,74.1578,74.1674,74.1482,74.1578,3720.0
2019-09-30 14:25:00,77.05,77.05,77.0,77.03,9002.0,74.1578,74.1578,74.1097,74.1385,9002.0
2019-09-30 14:30:00,77.03,77.05,76.93,76.95,68325.0,74.1385,74.1578,74.0423,74.0615,68325.0
2019-09-30 14:35:00,76.95,76.95,76.83,76.86,10259.0,74.0615,74.0615,73.9461,73.9749,10259.0
2019-09-30 14:40:00,76.84,76.97,76.83,76.96,12501.0,73.9557,74.0808,73.9461,74.0712,12501.0
2019-09-30 14:45:00,76.97,76.98,76.86,76.87,10383.0,74.0808,74.0904,73.9749,73.9846,10383.0
2019-09-30 14:50:00,76.87,76.89,76.85,76.88,6227.0,73.9846,74.0038,73.9653,73.9942,6227.0
2019-09-30 14:55:00,76.88,76.89,76.77,76.78,12344.0,73.9942,74.0038,73.8883,73.8979,12344.0
2019-09-30 15:00:00,76.78,76.82,76.78,76.79,23885.0,73.8979,73.9364,73.8979,73.9076,23885.0
2019-09-30 15:05:00,76.8,76.81,76.77,76.8,17081.0,73.9172,73.9268,73.8883,73.9172,17081.0
2019-09-30 15:10:00,76.81,76.86,76.78,76.81,27903.0,73.9268,73.9749,73.8979,73.9268,27903.0
2019-09-30 15:15:00,76.81,76.91,76.81,76.88,37362.0,73.9268,74.0231,73.9268,73.9942,37362.0
2019-09-30 15:20:00,76.89,76.91,76.85,76.88,11336.0,74.0038,74.0231,73.9653,73.9942,11336.0
2019-09-30 15:25:00,76.88,76.92,76.86,76.87,6726.0,73.9942,74.0327,73.9749,73.9846,6726.0
2019-09-30 15:30:00,76.87,76.91,76.84,76.85,10514.0,73.9846,74.0231,73.9557,73.9653,10514.0
2019-09-30 15:35:00,76.86,76.86,76.8,76.84,15513.0,73.9749,73.9749,73.9172,73.9557,15513.0
2019-09-30 15:40:00,76.83,76.85,76.79,76.84,16269.0,73.9461,73.9653,73.9076,73.9557,16269.0
2019-09-30 15:45:00,76.84,76.9,76.72,76.76,28512.0,73.9557,74.0134,73.8402,73.8787,28512.0
2019-09-30 15:50:00,76.75,76.81,76.69,76.69,33805.0,73.8691,73.9268,73.8113,73.8113,33805.0
2019-09-30 15:55:00,76.71,76.75,76.62,76.64,104584.0,73.8306,73.8691,73.7439,73.7632,104584.0
2019-10-01 09:30:00,76.5,76.75,76.32,76.75,22352.0,73.6284,73.8691,73.4552,73.8691,22352.0
2019-10-01 09:35:00,76.81,76.87,76.66,76.71,6383.0,73.9268,73.9846,73.7824,73.8306,6383.0
2019-10-01 09:40:00,76.81,76.81,76.62,76.77,5896.0,73.9268,73.9268,73.7439,73.8883,5896.0
2019-10-01 09:45:00,76.79,76.89,76.65,76.66,17733.0,73.9076,74.0038,73.7728,73.7824,17733.0
2019-10-01 09:50:00,76.65,76.65,76.4,76.56,29807.0,73.7728,73.7728,73.5322,73.6862,29807.0
2019-10-01 09:55:00,76.59,76.71,76.59,76.66,5792.0,73.7151,73.8306,73.7151,73.7824,5792.0
2019-10-01 10:00:00,76.54,76.56,76.18,76.19,14640.0,73.6669,73.6862,73.3205,73.3301,14640.0
2019-10-01 10:05:00,76.15,76.27,76.03,76.11,12687.0,73.2916,73.4071,73.1761,73.2531,12687.0
2019-10-01 10:10:00,76.11,76.17,75.99,76.01,39974.0,73.2531,73.3108,73.1376,73.1568,39974.0
2019-10-01 10:15:00,76.05,76.17,76.04,76.11,6838.0,73.1953,73.3108,73.1857,73.2531,6838.0
2019-10-01 10:20:00,76.11,76.12,75.95,76.09,88745.0,73.2531,73.2627,73.0991,73.2338,88745.0
2019-10-01 10:25:00,76.1,76.19,76.05,76.19,27617.0,73.2435,73.3301,73.1953,73.3301,27617.0
2019-10-01 10:30:00,76.22,76.26,76.17,76.25,3282.0,73.359,73.3974,73.3108,73.3878,3282.0
2019-10-01 10:35:00,76.26,76.31,76.22,76.3,9200.0,73.3974,73.4456,73.359,73.4359,9200.0
2019-10-01 10:40:00,76.32,76.33,76.23,76.3,17407.0,73.4552,73.4648,73.3686,73.4359,17407.0
2019-10-01 10:45:00,76.31,76.36,76.26,76.27,13705.0,73.4456,73.4937,73.3974,73.4071,13705.0
2019-10-01 10:50:00,76.27,76.35,76.24,76.35,19257.0,73.4071,73.4841,73.3782,73.4841,19257.0
2019-10-01 10:55:00,76.34,76.34,76.18,76.19,5940.0,73.4744,73.4744,73.3205,73.3301,5940.0
2019-10-01 11:00:00,76.14,76.14,76.0,76.09,21063.0,73.282,73.282,73.1472,73.2338,21063.0
2019-10-01 11:05:00,76.09,76.17,76.04,76.17,33637.0,73.2338,73.3108,73.1857,73.3108,33637.0
2019-10-01 11:10:00,76.17,76.17,75.99,76.02,7536.0,73.3108,73.3108,73.1376,73.1665,7536.0
2019-10-01 11:15:00,76.01,76.04,75.96,76.03,10189.0,73.1568,73.1857,73.1087,73.1761,10189.0
2019-10-01 11:20:00,76.02,76.13,76.01,76.13,5306.0,73.1665,73.2723,73.1568,73.2723,5306.0
2019-10-01 11:25:00,76.15,76.25,76.06,76.2,14201.0,73.2916,73.3878,73.205,73.3397,14201.0
2019-10-01 11:30:00,76.21,76.3,76.16,76.25,4388.0,73.3493,73.4359,73.3012,73.3878,4388.0
2019-10-01 11:35:00,76.24,76.31,76.23,76.25,5141.0,73.3782,73.4456,73.3686,73.3878,5141.0
2019-10-01 11:40:00,76.25,76.26,76.09,76.14,13475.0,73.3878,73.3974,73.2338,73.282,13475.0
2019-10-01 11:45:00,76.14,76.2,76.05,76.07,14613.0,73.282,73.3397,73.1953,73.2146,14613.0
2019-10-01 11:50:00,76.07,76.14,76.06,76.1,11836.0,73.2146,73.282,73.205,73.2435,11836.0
2019-10-01 11:55:00,76.09,76.2,76.08,76.1,15641.0,73.2338,73.3397,73.2242,73.2435,15641.0
2019-10-01 12:00:00,76.1,76.1,75.95,75.98,24253.0,73.2435,73.2435,73.0991,73.128,24253.0
2019-10-01 12:05:00,75.94,75.94,75.87,75.88,3370.0,73.0895,73.0895,73.0221,73.0317,3370.0
2019-10-01 12:10:00,75.84,75.85,75.71,75.71,8720.0,72.9932,73.0028,72.8681,72.8681,8720.0
2019-10-01 12:15:00,75.74,75.87,75.74,75.83,3105.0,72.897,73.0221,72.897,72.9836,3105.0
2019-10-01 12:20:00,75.86,75.91,75.77,75.79,3703.0,73.0125,73.0606,72.9258,72.9451,3703.0
2019-10-01 12:25:00,75.8,75.92,75.79,75.81,12400.0,72.9547,73.0702,72.9451,72.9643,12400.0
2019-10-01 12:30:00,75.8,75.86,75.78,75.8,14775.0,72.9547,73.0125,72.9355,72.9547,14775.0
2019-10-01 12:35:00,75.8,75.91,75.8,75.89,20917.0,72.9547,73.0606,72.9547,73.0413,20917.0
2019-10-01 12:40:00,75.89,75.9,75.86,75.88,32702.0,73.0413,73.051,73.0125,73.0317,32702.0
2019-10-01 12:45:00,75.89,75.91,75.8,75.81,9300.0,73.0413,73.0606,72.9547,72.9643,9300.0
2019-10-01 12:50:00,75.81,75.82,75.71,75.71,22971.0,72.9643,72.974,72.8681,72.8681,22971.0
2019-10-01 12:55:00,75.72,75.74,75.62,75.62,8154.0,72.8777,72.897,72.7815,72.7815,8154.0
2019-10-01 13:00:00,75.6,75.61,75.57,75.58,9061.0,72.7622,72.7718,72.7333,72.743,9061.0
2019-10-01 13:05:00,75.57,75.57,75.48,75.52,5915.0,72.7333,72.7333,72.6467,72.6852,5915.0
2019-10-01 13:10:00,75.49,75.51,75.39,75.41,3897.0,72.6564,72.6756,72.5601,72.5794,3897.0
2019-10-01 13:15:00,75.42,75.43,75.31,75.34,4899.0,72.589,72.5986,72.4831,72.512,4899.0
2019-10-01 13:20:00,75.33,75.36,75.24,75.25,27807.0,72.5024,72.5312,72.4157,72.4254,27807.0
2019-10-01 13:25:00,75.23,75.32,75.23,75.27,4420.0,72.4061,72.4927,72.4061,72.4446,4420.0
2019-10-01 13:30:00,75.25,75.25,75.13,75.14,1500.0,72.4254,72.4254,72.3099,72.3195,1500.0
2019-10-01 13:35:00,75.15,75.2,74.69,74.84,91078.0,72.3291,72.3772,71.8864,72.0308,91078.0
2019-10-01 13:40:00,74.87,74.88,74.71,74.87,31930.0,72.0596,72.0693,71.9056,72.0596,31930.0
2019-10-01 13:45:00,74.86,74.95,74.78,74.92,4227.0,72.05,72.1366,71.973,72.1077,4227.0
2019-10-01 13:50:00,74.96,74.96,74.86,74.9,19219.0,72.1462,72.1462,72.05,72.0885,19219.0
2019-10-01 13:55:00,74.92,74.92,74.77,74.78,7819.0,72.1077,72.1077,71.9634,71.973,7819.0
2019-10-01 14:00:00,74.8,74.84,74.74,74.8,7548.0,71.9923,72.0308,71.9345,71.9923,7548.0
2019-10-01 14:05:00,74.79,74.79,74.64,74.69,12241.0,71.9826,71.9826,71.8383,71.8864,12241.0
2019-10-01 14:10:00,74.69,74.81,74.67,74.76,11257.0,71.8864,72.0019,71.8671,71.9538,11257.0
2019-10-01 14:15:00,74.75,74.83,74.75,74.8,9064.0,71.9441,72.0211,71.9441,71.9923,9064.0
2019-10-01 14:20:00,74.8,74.84,74.78,74.79,24044.0,71.9923,72.0308,71.973,71.9826,24044.0
2019-10-01 14:25:00,74.78,74.8,74.62,74.63,29895.0,71.973,71.9923,71.819,71.8286,29895.0
2019-10-01 14:30:00,74.65,74.8,74.62,74.8,43469.0,71.8479,71.9923,71.819,71.9923,43469.0
2019-10-01 14:35:00,74.8,74.89,74.8,74.89,7917.0,71.9923,72.0789,71.9923,72.0789,7917.0
2019-10-01 14:40:00,74.88,74.92,74.77,74.83,42792.0,72.0693,72.1077,71.9634,72.0211,42792.0
2019-10-01 14:45:00,74.84,74.85,74.76,74.76,14066.0,72.0308,72.0404,71.9538,71.9538,14066.0
2019-10-01 14:50:00,74.77,74.78,74.71,74.78,13824.0,71.9634,71.973,71.9056,71.973,13824.0
2019-10-01 14:55:00,74.77,74.82,74.76,74.79,17838.0,71.9634,72.0115,71.9538,71.9826,17838.0
2019-10-01 15:00:00,74.79,74.82,74.71,74.77,22153.0,71.9826,72.0115,71.9056,71.9634,22153.0
2019-10-01 15:05:00,74.78,74.92,74.74,74.9,29311.0,71.973,72.1077,71.9345,72.0885,29311.0
2019-10-01 15:10:00,74.89,74.89,74.79,74.79,12036.0,72.0789,72.0789,71.9826,71.9826,12036.0
2019-10-01 15:15:00,74.8,74.88,74.75,74.83,12563.0,71.9923,72.0693,71.9441,72.0211,12563.0
2019-10-01 15:20:00,74.83,74.87,74.82,74.83,15436.0,72.0211,72.0596,72.0115,72.0211,15436.0
2019-10-01 15:25:00,74.84,74.88,74.83,74.88,24840.0,72.0308,72.0693,72.0211,72.0693,24840.0
2019-10-01 15:30:00,74.87,74.88,74.75,74.81,25307.0,72.0596,72.0693,71.9441,72.0019,25307.0
2019-10-01 15:35:00,74.8,74.81,74.67,74.69,48976.0,71.9923,72.0019,71.8671,71.8864,48976.0
2019-10-01 15:40:00,74.7,74.76,74.66,74.74,27513.0,71.896,71.9538,71.8575,71.9345,27513.0
2019-10-01 15:45:00,74.73,74.73,74.59,74.59,52598.0,71.9249,71.9249,71.7901,71.7901,52598.0
2019-10-01 15:50:00,74.59,74.8,74.59,74.8,55901.0,71.7901,71.9923,71.7901,71.9923,55901.0
2019-10-01 15:55:00,74.79,74.88,74.76,74.83,157608.0,71.9826,72.0693,71.9538,72.0211,157608.0
2019-10-02 09:30:00,74.32,74.54,73.83,74.01,44186.0,71.5303,71.742,71.0587,71.2319,44186.0
2019-10-02 09:35:00,74.0,74.12,73.79,73.79,21138.0,71.2223,71.3378,71.0202,71.0202,21138.0
2019-10-02 09:40:00,73.76,73.78,73.52,73.64,22031.0,70.9913,71.0105,70.7603,70.8758,22031.0
2019-10-02 09:45:00,73.62,73.94,73.6,73.8,6328.0,70.8565,71.1645,70.8373,71.0298,6328.0
2019-10-02 09:50:00,73.8,73.8,73.65,73.65,2632.0,71.0298,71.0298,70.8854,70.8854,2632.0
2019-10-02 09:55:00,73.58,73.6,73.48,73.56,7744.0,70.818,70.8373,70.7218,70.7988,7744.0
2019-10-02 10:00:00,73.57,73.6,73.25,73.35,14973.0,70.8084,70.8373,70.5004,70.5967,14973.0
2019-10-02 10:05:00,73.31,73.5,73.31,73.4,26655.0,70.5582,70.7411,70.5582,70.6448,26655.0
2019-10-02 10:10:00,73.36,73.51,73.36,73.48,10893.0,70.6063,70.7507,70.6063,70.7218,10893.0
2019-10-02 10:15:00,73.45,73.49,73.2,73.2,18125.0,70.6929,70.7314,70.4523,70.4523,18125.0
2019-10-02 10:20:00,73.17,73.32,73.13,73.27,20840.0,70.4234,70.5678,70.3849,70.5197,20840.0
2019-10-02 10:25:00,73.28,73.29,73.12,73.2,60477.0,70.5293,70.5389,70.3753,70.4523,60477.0
2019-10-02 10:30:00,73.21,73.21,72.99,73.04,36516.0,70.4619,70.4619,70.2502,70.2983,36516.0
2019-10-02 10:35:00,73.06,73.17,73.03,73.17,4867.0,70.3176,70.4234,70.2887,70.4234,4867.0
2019-10-02 10:40:00,73.15,73.27,73.11,73.23,10027.0,70.4042,70.5197,70.3657,70.4812,10027.0
2019-10-02 10:45:00,73.2,73.2,73.11,73.13,4516.0,70.4523,70.4523,70.3657,70.3849,4516.0
2019-10-02 10:50:00,73.12,73.3,73.09,73.3,7731.0,70.3753,70.5486,70.3464,70.5486,7731.0
2019-10-02 10:55:00,73.34,73.36,73.26,73.28,13753.0,70.5871,70.6063,70.5101,70.5293,13753.0
2019-10-02 11:00:00,73.27,73.44,73.25,73.41,9546.0,70.5197,70.6833,70.5004,70.6544,9546.0
2019-10-02 11:05:00,73.39,73.42,73.34,73.4,14016.0,70.6352,70.6641,70.5871,70.6448,14016.0
2019-10-02 11:10:00,73.38,73.38,73.3,73.34,5963.0,70.6256,70.6256,70.5486,70.5871,5963.0
2019-10-02 11:15:00,73.34,73.4,73.27,73.38,8713.0,70.5871,70.6448,70.5197,70.6256,8713.0
2019-10-02 11:20:00,73.44,73.61,73.39,73.61,19752.0,70.6833,70.8469,70.6352,70.8469,19752.0
2019-10-02 11:25:00,73.64,73.66,73.5,73.58,12343.0,70.8758,70.895,70.7411,70.818,12343.0
2019-10-02 11:30:00,73.56,73.64,73.43,73.43,9844.0,70.7988,70.8758,70.6737,70.6737,9844.0
2019-10-02 11:35:00,73.45,73.59,73.33,73.58,27571.0,70.6929,70.8277,70.5774,70.818,27571.0
2019-10-02 11:40:00,73.56,73.61,73.46,73.46,6917.0,70.7988,70.8469,70.7026,70.7026,6917.0
2019-10-02 11:45:00,73.45,73.49,73.26,73.34,8924.0,70.6929,70.7314,70.5101,70.5871,8924.0
2019-10-02 11:50:00,73.29,73.41,73.25,73.38,11094.0,70.5389,70.6544,70.5004,70.6256,11094.0
2019-10-02 11:55:00,73.37,73.42,73.24,73.26,13450.0,70.6159,70.6641,70.4908,70.5101,13450.0
2019-10-02 12:00:00,73.26,73.26,73.06,73.13,18162.0,70.5101,70.5101,70.3176,70.3849,18162.0
2019-10-02 12:05:00,73.14,73.2,73.12,73.14,5824.0,70.3946,70.4523,70.3753,70.3946,5824.0
2019-10-02 12:10:00,73.13,73.15,73.04,73.15,28789.0,70.3849,70.4042,70.2983,70.4042,28789.0
2019-10-02 12:15:00,73.15,73.18,73.0,73.02,48409.0,70.4042,70.4331,70.2598,70.2791,48409.0
2019-10-02 12:20:00,73.04,73.07,72.97,73.01,16570.0,70.2983,70.3272,70.2309,70.2694,16570.0
2019-10-02 12:25:00,73.05,73.1,73.03,73.07,6437.0,70.3079,70.3561,70.2887,70.3272,6437.0
2019-10-02 12:30:00,73.06,73.17,73.06,73.14,3995.0,70.3176,70.4234,70.3176,70.3946,3995.0
2019-10-02 12:35:00,73.15,73.22,73.07,73.18,18378.0,70.4042,70.4716,70.3272,70.4331,18378.0
2019-10-02 12:40:00,73.18,73.21,73.09,73.14,19640.0,70.4331,70.4619,70.3464,70.3946,19640.0
2019-10-02 12:45:00,73.14,73.15,73.02,73.03,5188.0,70.3946,70.4042,70.2791,70.2887,5188.0
2019-10-02 12:50:00,73.03,73.04,72.99,73.01,8357.0,70.2887,70.2983,70.2502,70.2694,8357.0
2019-10-02 12:55:00,72.97,73.04,72.96,72.97,3248.0,70.2309,70.2983,70.2213,70.2309,3248.0
2019-10-02 13:00:00,72.96,73.02,72.93,73.02,5714.0,70.2213,70.2791,70.1924,70.2791,5714.0
2019-10-02 13:05:00,73.02,73.06,72.95,73.04,7566.0,70.2791,70.3176,70.2117,70.2983,7566.0
2019-10-02 13:10:00,73.05,73.19,73.02,73.13,25468.0,70.3079,70.4427,70.2791,70.3849,25468.0
2019-10-02 13:15:00,73.11,73.14,73.06,73.06,4899.0,70.3657,70.3946,70.3176,70.3176,4899.0
2019-10-02 13:20:00,73.07,73.11,73.02,73.04,5528.0,70.3272,70.3657,70.2791,70.2983,5528.0
2019-10-02 13:25:00,73.04,73.06,72.98,73.01,17944.0,70.2983,70.3176,70.2406,70.2694,17944.0
2019-10-02 13:30:00,72.99,73.02,72.91,72.93,7257.0,70.2502,70.2791,70.1732,70.1924,7257.0
2019-10-02 13:35:00,72.94,73.08,72.94,73.01,30427.0,70.2021,70.3368,70.2021,70.2694,30427.0
2019-10-02 13:40:00,73.0,73.04,72.98,73.02,24995.0,70.2598,70.2983,70.2406,70.2791,24995.0
2019-10-02 13:45:00,73.02,73.02,72.93,72.93,15111.0,70.2791,70.2791,70.1924,70.1924,15111.0
2019-10-02 13:50:00,72.94,72.97,72.92,72.97,4362.0,70.2021,70.2309,70.1828,70.2309,4362.0
2019-10-02 13:55:00,72.99,73.02,72.98,72.99,7379.0,70.2502,70.2791,70.2406,70.2502,7379.0
2019-10-02 14:00:00,72.97,73.09,72.9,73.09,8145.0,70.2309,70.3464,70.1636,70.3464,8145.0
2019-10-02 14:05:00,73.07,73.09,73.0,73.08,7324.0,70.3272,70.3464,70.2598,70.3368,7324.0
2019-10-02 14:10:00,73.1,73.22,73.09,73.18,13016.0,70.3561,70.4716,70.3464,70.4331,13016.0
2019-10-02 14:15:00,73.18,73.31,73.17,73.28,4616.0,70.4331,70.5582,70.4234,70.5293,4616.0
2019-10-02 14:20:00,73.29,73.38,73.26,73.38,7081.0,70.5389,70.6256,70.5101,70.6256,7081.0
2019-10-02 14:25:00,73.37,73.41,73.3,73.33,27339.0,70.6159,70.6544,70.5486,70.5774,27339.0
2019-10-02 14:30:00,73.33,73.33,73.23,73.29,11487.0,70.5774,70.5774,70.4812,70.5389,11487.0
2019-10-02 14:35:00,73.3,73.33,73.22,73.27,6466.0,70.5486,70.5774,70.4716,70.5197,6466.0
2019-10-02 14:40:00,73.3,73.33,73.27,73.3,7145.0,70.5486,70.5774,70.5197,70.5486,7145.0
2019-10-02 14:45:00,73.28,73.37,73.28,73.33,9355.0,70.5293,70.6159,70.5293,70.5774,9355.0
2019-10-02 14:50:00,73.32,73.35,73.25,73.25,8644.0,70.5678,70.5967,70.5004,70.5004,8644.0
2019-10-02 14:55:00,73.26,73.3,73.24,73.3,12206.0,70.5101,70.5486,70.4908,70.5486,12206.0
2019-10-02 15:00:00,73.3,73.33,73.18,73.2,11595.0,70.5486,70.5774,70.4331,70.4523,11595.0
2019-10-02 15:05:00,73.2,73.29,73.17,73.25,91915.0,70.4523,70.5389,70.4234,70.5004,91915.0
2019-10-02 15:10:00,73.27,73.46,73.27,73.42,15986.0,70.5197,70.7026,70.5197,70.6641,15986.0
2019-10-02 15:15:00,73.42,73.53,73.38,73.46,17599.0,70.6641,70.7699,70.6256,70.7026,17599.0
2019-10-02 15:20:00,73.47,73.51,73.36,73.41,33097.0,70.7122,70.7507,70.6063,70.6544,33097.0
2019-10-02 15:25:00,73.41,73.46,73.35,73.39,18045.0,70.6544,70.7026,70.5967,70.6352,18045.0
2019-10-02 15:30:00,73.38,73.45,73.34,73.45,14103.0,70.6256,70.6929,70.5871,70.6929,14103.0
2019-10-02 15:35:00,73.45,73.47,73.36,73.37,22694.0,70.6929,70.7122,70.6063,70.6159,22694.0
2019-10-02 15:40:00,73.38,73.41,73.33,73.34,31329.0,70.6256,70.6544,70.5774,70.5871,31329.0
2019-10-02 15:45:00,73.34,73.35,73.19,73.2,59116.0,70.5871,70.5967,70.4427,70.4523,59116.0
2019-10-02 15:50:00,73.2,73.37,73.13,73.36,38750.0,70.4523,70.6159,70.3849,70.6063,38750.0
2019-10-02 15:55:00,73.35,73.37,73.23,73.35,124872.0,70.5967,70.6159,70.4812,70.5967,124872.0
2019-10-03 09:30:00,73.38,73.38,72.85,73.29,20608.0,70.6256,70.6256,70.1154,70.5389,20608.0
2019-10-03 09:35:00,73.36,73.4,73.02,73.08,3522.0,70.6063,70.6448,70.2791,70.3368,3522.0
2019-10-03 09:40:00,73.16,73.22,73.0,73.09,1837.0,70.4138,70.4716,70.2598,70.3464,1837.0
2019-10-03 09:45:00,73.08,73.26,73.05,73.22,5200.0,70.3368,70.5101,70.3079,70.4716,5200.0
2019-10-03 09:50:00,73.21,73.39,73.21,73.32,12700.0,70.4619,70.6352,70.4619,70.5678,12700.0
2019-10-03 09:55:00,73.35,73.35,73.23,73.27,3834.0,70.5967,70.5967,70.4812,70.5197,3834.0
2019-10-03 10:00:00,73.24,73.24,72.6,72.64,24706.0,70.4908,70.4908,69.8748,69.9133,24706.0
2019-10-03 10:05:00,72.64,72.67,72.47,72.62,15437.0,69.9133,69.9422,69.7497,69.8941,15437.0
2019-10-03 10:10:00,72.63,72.77,72.56,72.68,20485.0,69.9037,70.0385,69.8363,69.9518,20485.0
2019-10-03 10:15:00,72.67,72.87,72.52,72.87,12733.0,69.9422,70.1347,69.7978,70.1347,12733.0
2019-10-03 10:20:00,72.87,72.99,72.78,72.89,7087.0,70.1347,70.2502,70.0481,70.1539,7087.0
2019-10-03 10:25:00,72.79,73.26,72.79,73.2,4986.0,70.0577,70.5101,70.0577,70.4523,4986.0
2019-10-03 10:30:00,73.23,73.25,73.07,73.16,24620.0,70.4812,70.5004,70.3272,70.4138,24620.0
2019-10-03 10:35:00,73.16,73.27,73.13,73.15,4440.0,70.4138,70.5197,70.3849,70.4042,4440.0
2019-10-03 10:40:00,73.14,73.14,72.97,72.98,5343.0,70.3946,70.3946,70.2309,70.2406,5343.0
2019-10-03 10:45:00,72.95,73.08,72.89,72.89,13886.0,70.2117,70.3368,70.1539,70.1539,13886.0
2019-10-03 10:50:00,72.91,72.94,72.84,72.87,8895.0,70.1732,70.2021,70.1058,70.1347,8895.0
2019-10-03 10:55:00,72.91,73.27,72.9,73.24,7116.0,70.1732,70.5197,70.1636,70.4908,7116.0
2019-10-03 11:00:00,73.21,73.39,73.18,73.34,6227.0,70.4619,70.6352,70.4331,70.5871,6227.0
2019-10-03 11:05:00,73.33,73.42,73.3,73.36,11654.0,70.5774,70.6641,70.5486,70.6063,11654.0
2019-10-03 11:10:00,73.36,73.51,73.29,73.42,20098.0,70.6063,70.7507,70.5389,70.6641,20098.0
2019-10-03 11:15:00,73.45,73.62,73.4,73.6,10161.0,70.6929,70.8565,70.6448,70.8373,10161.0
2019-10-03 11:20:00,73.6,73.62,73.5,73.57,6690.0,70.8373,70.8565,70.7411,70.8084,6690.0
2019-10-03 11:25:00,73.56,73.61,73.52,73.59,5500.0,70.7988,70.8469,70.7603,70.8277,5500.0
2019-10-03 11:30:00,73.61,73.64,73.52,73.52,3170.0,70.8469,70.8758,70.7603,70.7603,3170.0
2019-10-03 11:35:00,73.49,73.57,73.39,73.39,20607.0,70.7314,70.8084,70.6352,70.6352,20607.0
2019-10-03 11:40:00,73.44,73.44,73.31,73.44,15437.0,70.6833,70.6833,70.5582,70.6833,15437.0
2019-10-03 11:45:00,73.44,73.45,73.32,73.34,4024.0,70.6833,70.6929,70.5678,70.5871,4024.0
2019-10-03 11:50:00,73.36,73.42,73.32,73.37,5248.0,70.6063,70.6641,70.5678,70.6159,5248.0
2019-10-03 11:55:00,73.39,73.42,73.31,73.33,4371.0,70.6352,70.6641,70.5582,70.5774,4371.0
2019-10-03 12:00:00,73.36,73.43,73.35,73.37,3950.0,70.6063,70.6737,70.5967,70.6159,3950.0
2019-10-03 12:05:00,73.37,73.46,73.37,73.41,2931.0,70.6159,70.7026,70.6159,70.6544,2931.0
2019-10-03 12:10:00,73.41,73.49,73.4,73.45,6091.0,70.6544,70.7314,70.6448,70.6929,6091.0
2019-10-03 12:15:00,73.45,73.48,73.27,73.27,3263.0,70.6929,70.7218,70.5197,70.5197,3263.0
2019-10-03 12:20:00,73.29,73.32,73.27,73.32,6672.0,70.5389,70.5678,70.5197,70.5678,6672.0
2019-10-03 12:25:00,73.34,73.57,73.32,73.57,5014.0,70.5871,70.8084,70.5678,70.8084,5014.0
2019-10-03 12:30:00,73.57,73.58,73.52,73.53,12304.0,70.8084,70.818,70.7603,70.7699,12304.0
2019-10-03 12:35:00,73.54,73.62,73.54,73.62,8800.0,70.7795,70.8565,70.7795,70.8565,8800.0
2019-10-03 12:40:00,73.61,73.66,73.6,73.64,7000.0,70.8469,70.895,70.8373,70.8758,7000.0
2019-10-03 12:45:00,73.65,73.69,73.62,73.64,5811.0,70.8854,70.9239,70.8565,70.8758,5811.0
2019-10-03 12:50:00,73.67,73.67,73.59,73.59,3570.0,70.9047,70.9047,70.8277,70.8277,3570.0
2019-10-03 12:55:00,73.61,73.71,73.59,73.69,7100.0,70.8469,70.9432,70.8277,70.9239,7100.0
2019-10-03 13:00:00,73.72,73.73,73.62,73.65,5000.0,70.9528,70.9624,70.8565,70.8854,5000.0
2019-10-03 13:05:00,73.66,73.67,73.64,73.64,2924.0,70.895,70.9047,70.8758,70.8758,2924.0
2019-10-03 13:10:00,73.63,73.65,73.58,73.64,6938.0,70.8662,70.8854,70.818,70.8758,6938.0
2019-10-03 13:15:00,73.63,73.63,73.58,73.61,5401.0,70.8662,70.8662,70.818,70.8469,5401.0
2019-10-03 13:20:00,73.6,73.68,73.58,73.68,4900.0,70.8373,70.9143,70.818,70.9143,4900.0
2019-10-03 13:25:00,73.69,73.69,73.6,73.61,4618.0,70.9239,70.9239,70.8373,70.8469,4618.0
2019-10-03 13:30:00,73.61,73.67,73.61,73.66,6342.0,70.8469,70.9047,70.8469,70.895,6342.0
2019-10-03 13:35:00,73.65,73.66,73.59,73.66,6501.0,70.8854,70.895,70.8277,70.895,6501.0
2019-10-03 13:40:00,73.66,73.77,73.66,73.75,12201.0,70.895,71.0009,70.895,70.9817,12201.0
2019-10-03 13:45:00,73.74,73.78,73.73,73.75,21162.0,70.972,71.0105,70.9624,70.9817,21162.0
2019-10-03 13:50:00,73.75,73.77,73.72,73.73,10538.0,70.9817,71.0009,70.9528,70.9624,10538.0
2019-10-03 13:55:00,73.73,73.85,73.69,73.82,5465.0,70.9624,71.0779,70.9239,71.049,5465.0
2019-10-03 14:00:00,73.82,73.84,73.78,73.79,4255.0,71.049,71.0683,71.0105,71.0202,4255.0
2019-10-03 14:05:00,73.81,73.82,73.75,73.75,5400.0,71.0394,71.049,70.9817,70.9817,5400.0
2019-10-03 14:10:00,73.73,73.77,73.68,73.7,5087.0,70.9624,71.0009,70.9143,70.9335,5087.0
2019-10-03 14:15:00,73.72,73.79,73.71,73.77,3595.0,70.9528,71.0202,70.9432,71.0009,3595.0
2019-10-03 14:20:00,73.78,73.84,73.75,73.84,22430.0,71.0105,71.0683,70.9817,71.0683,22430.0
2019-10-03 14:25:00,73.83,73.88,73.8,73.83,7131.0,71.0587,71.1068,71.0298,71.0587,7131.0
2019-10-03 14:30:00,73.83,73.85,73.78,73.82,20885.0,71.0587,71.0779,71.0105,71.049,20885.0
2019-10-03 14:35:00,73.79,73.8,73.71,73.75,10201.0,71.0202,71.0298,70.9432,70.9817,10201.0
2019-10-03 14:40:00,73.73,73.75,73.68,73.73,18885.0,70.9624,70.9817,70.9143,70.9624,18885.0
2019-10-03 14:45:00,73.73,73.78,73.7,73.75,76051.0,70.9624,71.0105,70.9335,70.9817,76051.0
2019-10-03 14:50:00,73.75,73.76,73.67,73.7,7959.0,70.9817,70.9913,70.9047,70.9335,7959.0
2019-10-03 14:55:00,73.67,73.68,73.59,73.59,8071.0,70.9047,70.9143,70.8277,70.8277,8071.0
2019-10-03 15:00:00,73.6,73.63,73.53,73.55,12723.0,70.8373,70.8662,70.7699,70.7892,12723.0
2019-10-03 15:05:00,73.54,73.57,73.51,73.57,6215.0,70.7795,70.8084,70.7507,70.8084,6215.0
2019-10-03 15:10:00,73.58,73.62,73.55,73.56,15524.0,70.818,70.8565,70.7892,70.7988,15524.0
2019-10-03 15:15:00,73.55,73.6,73.54,73.59,15134.0,70.7892,70.8373,70.7795,70.8277,15134.0
2019-10-03 15:20:00,73.6,73.62,73.56,73.57,13082.0,70.8373,70.8565,70.7988,70.8084,13082.0
2019-10-03 15:25:00,73.56,73.58,73.47,73.53,30953.0,70.7988,70.818,70.7122,70.7699,30953.0
2019-10-03 15:30:00,73.52,73.53,73.42,73.43,16761.0,70.7603,70.7699,70.6641,70.6737,16761.0
2019-10-03 15:35:00,73.43,73.55,73.42,73.53,16127.0,70.6737,70.7892,70.6641,70.7699,16127.0
2019-10-03 15:40:00,73.52,73.61,73.51,73.59,21865.0,70.7603,70.8469,70.7507,70.8277,21865.0
2019-10-03 15:45:00,73.59,73.65,73.52,73.52,24758.0,70.8277,70.8854,70.7603,70.7603,24758.0
2019-10-03 15:50:00,73.49,73.66,73.45,73.62,73897.0,70.7314,70.895,70.6929,70.8565,73897.0
2019-10-03 15:55:00,73.62,73.88,73.61,73.87,136387.0,70.8565,71.1068,70.8469,71.0972,136387.0
2019-10-04 09:30:00,74.08,74.55,74.06,74.39,50882.0,71.2993,71.7516,71.28,71.5976,50882.0
2019-10-04 09:35:00,74.46,74.65,74.42,74.53,14802.0,71.665,71.8479,71.6265,71.7324,14802.0
2019-10-04 09:40:00,74.45,74.45,74.08,74.15,13100.0,71.6554,71.6554,71.2993,71.3667,13100.0
2019-10-04 09:45:00,74.18,74.42,74.17,74.33,7376.0,71.3955,71.6265,71.3859,71.5399,7376.0
2019-10-04 09:50:00,74.35,74.48,74.29,74.48,7011.0,71.5591,71.6843,71.5014,71.6843,7011.0
2019-10-04 09:55:00,74.48,74.54,74.43,74.43,7519.0,71.6843,71.742,71.6361,71.6361,7519.0
2019-10-04 10:00:00,74.41,74.59,74.41,74.56,5909.0,71.6169,71.7901,71.6169,71.7613,5909.0
2019-10-04 10:05:00,74.59,74.59,74.39,74.47,2548.0,71.7901,71.7901,71.5976,71.6746,2548.0
2019-10-04 10:10:00,74.47,74.48,74.38,74.42,10298.0,71.6746,71.6843,71.588,71.6265,10298.0
2019-10-04 10:15:00,74.44,74.53,74.39,74.5,7532.0,71.6458,71.7324,71.5976,71.7035,7532.0
2019-10-04 10:20:00,74.49,74.6,74.48,74.6,12524.0,71.6939,71.7998,71.6843,71.7998,12524.0
2019-10-04 10:25:00,74.56,74.6,74.5,74.54,9128.0,71.7613,71.7998,71.7035,71.742,9128.0
2019-10-04 10:30:00,74.52,74.62,74.5,74.55,18385.0,71.7228,71.819,71.7035,71.7516,18385.0
2019-10-04 10:35:00,74.53,74.53,74.36,74.39,16641.0,71.7324,71.7324,71.5688,71.5976,16641.0
2019-10-04 10:40:00,74.39,74.39,74.33,74.35,5899.0,71.5976,71.5976,71.5399,71.5591,5899.0
2019-10-04 10:45:00,74.34,74.43,74.33,74.43,7376.0,71.5495,71.6361,71.5399,71.6361,7376.0
2019-10-04 10:50:00,74.44,74.58,74.43,74.56,7233.0,71.6458,71.7805,71.6361,71.7613,7233.0
2019-10-04 10:55:00,74.58,74.61,74.47,74.48,5075.0,71.7805,71.8094,71.6746,71.6843,5075.0
2019-10-04 11:00:00,74.47,74.59,74.39,74.51,11735.0,71.6746,71.7901,71.5976,71.7131,11735.0
2019-10-04 11:05:00,74.53,74.64,74.53,74.6,5625.0,71.7324,71.8383,71.7324,71.7998,5625.0
2019-10-04 11:10:00,74.6,74.66,74.59,74.64,3658.0,71.7998,71.8575,71.7901,71.8383,3658.0
2019-10-04 11:15:00,74.66,74.77,74.62,74.74,9502.0,71.8575,71.9634,71.819,71.9345,9502.0
2019-10-04 11:20:00,74.71,74.73,74.61,74.66,8100.0,71.9056,71.9249,71.8094,71.8575,8100.0
2019-10-04 11:25:00,74.65,74.74,74.61,74.64,6494.0,71.8479,71.9345,71.8094,71.8383,6494.0
2019-10-04 11:30:00,74.65,74.84,74.64,74.84,5700.0,71.8479,72.0308,71.8383,72.0308,5700.0
2019-10-04 11:35:00,74.84,74.91,74.83,74.89,3600.0,72.0308,72.0981,72.0211,72.0789,3600.0
2019-10-04 11:40:00,74.87,74.88,74.81,74.84,3893.0,72.0596,72.0693,72.0019,72.0308,3893.0
2019-10-04 11:45:00,74.83,74.88,74.8,74.88,3002.0,72.0211,72.0693,71.9923,72.0693,3002.0
2019-10-04 11:50:00,74.87,74.97,74.87,74.97,6545.0,72.0596,72.1559,72.0596,72.1559,6545.0
2019-10-04 11:55:00,74.98,75.07,74.98,75.02,4400.0,72.1655,72.2521,72.1655,72.204,4400.0
2019-10-04 12:00:00,75.02,75.08,74.98,75.06,4784.0,72.204,72.2617,72.1655,72.2425,4784.0
2019-10-04 12:05:00,75.04,75.14,75.04,75.13,2516.0,72.2232,72.3195,72.2232,72.3099,2516.0
2019-10-04 12:10:00,75.13,75.16,75.02,75.02,5201.0,72.3099,72.3387,72.204,72.204,5201.0
2019-10-04 12:15:00,74.99,75.01,74.91,74.97,4719.0,72.1751,72.1944,72.0981,72.1559,4719.0
2019-10-04 12:20:00,74.95,75.1,74.95,75.1,2030.0,72.1366,72.281,72.1366,72.281,2030.0
2019-10-04 12:25:00,75.1,75.15,75.07,75.07,2918.0,72.281,72.3291,72.2521,72.2521,2918.0
2019-10-04 12:30:00,75.07,75.11,75.05,75.09,3231.0,72.2521,72.2906,72.2329,72.2714,3231.0
2019-10-04 12:35:00,75.11,75.17,75.11,75.15,1944.0,72.2906,72.3484,72.2906,72.3291,1944.0
2019-10-04 12:40:00,75.15,75.16,75.07,75.09,3500.0,72.3291,72.3387,72.2521,72.2714,3500.0
2019-10-04 12:45:00,75.07,75.13,75.07,75.13,11341.0,72.2521,72.3099,72.2521,72.3099,11341.0
2019-10-04 12:50:00,75.13,75.2,75.1,75.15,6132.0,72.3099,72.3772,72.281,72.3291,6132.0
2019-10-04 12:55:00,75.17,75.17,75.11,75.11,2868.0,72.3484,72.3484,72.2906,72.2906,2868.0
2019-10-04 13:00:00,75.11,75.17,75.09,75.17,3606.0,72.2906,72.3484,72.2714,72.3484,3606.0
2019-10-04 13:05:00,75.16,75.23,75.15,75.17,2500.0,72.3387,72.4061,72.3291,72.3484,2500.0
2019-10-04 13:10:00,75.18,75.22,75.18,75.19,3655.0,72.358,72.3965,72.358,72.3676,3655.0
2019-10-04 13:15:00,75.2,75.23,75.14,75.16,4686.0,72.3772,72.4061,72.3195,72.3387,4686.0
2019-10-04 13:20:00,75.18,75.19,75.15,75.16,3906.0,72.358,72.3676,72.3291,72.3387,3906.0
2019-10-04 13:25:00,75.17,75.25,75.17,75.24,7967.0,72.3484,72.4254,72.3484,72.4157,7967.0
2019-10-04 13:30:00,75.24,75.24,75.21,75.23,2956.0,72.4157,72.4157,72.3869,72.4061,2956.0
2019-10-04 13:35:00,75.24,75.25,75.22,75.23,1300.0,72.4157,72.4254,72.3965,72.4061,1300.0
2019-10-04 13:40:00,75.23,75.31,75.21,75.26,7930.0,72.4061,72.4831,72.3869,72.435,7930.0
2019-10-04 13:45:00,75.24,75.24,75.22,75.23,2590.0,72.4157,72.4157,72.3965,72.4061,2590.0
2019-10-04 13:50:00,75.24,75.26,75.2,75.23,5647.0,72.4157,72.435,72.3772,72.4061,5647.0
2019-10-04 13:55:00,75.24,75.28,75.21,75.23,2907.0,72.4157,72.4542,72.3869,72.4061,2907.0
2019-10-04 14:00:00,75.23,75.26,75.2,75.24,5669.0,72.4061,72.435,72.3772,72.4157,5669.0
2019-10-04 14:05:00,75.26,75.34,75.24,75.34,6807.0,72.435,72.512,72.4157,72.512,6807.0
2019-10-04 14:10:00,75.31,75.33,75.26,75.31,4123.0,72.4831,72.5024,72.435,72.4831,4123.0
2019-10-04 14:15:00,75.33,75.39,75.31,75.36,7188.0,72.5024,72.5601,72.4831,72.5312,7188.0
2019-10-04 14:20:00,75.35,75.35,75.31,75.32,3851.0,72.5216,72.5216,72.4831,72.4927,3851.0
2019-10-04 14:25:00,75.31,75.34,75.3,75.31,2504.0,72.4831,72.512,72.4735,72.4831,2504.0
2019-10-04 14:30:00,75.31,75.38,75.31,75.35,5011.0,72.4831,72.5505,72.4831,72.5216,5011.0
2019-10-04 14:35:00,75.36,75.43,75.36,75.4,3820.0,72.5312,72.5986,72.5312,72.5697,3820.0
2019-10-04 14:40:00,75.41,75.44,75.39,75.41,5990.0,72.5794,72.6082,72.5601,72.5794,5990.0
2019-10-04 14:45:00,75.41,75.43,75.38,75.39,4311.0,72.5794,72.5986,72.5505,72.5601,4311.0
2019-10-04 14:50:00,75.39,75.4,75.34,75.38,5084.0,72.5601,72.5697,72.512,72.5505,5084.0
2019-10-04 14:55:00,75.38,75.44,75.36,75.44,10372.0,72.5505,72.6082,72.5312,72.6082,10372.0
2019-10-04 15:00:00,75.45,75.47,75.41,75.43,7034.0,72.6179,72.6371,72.5794,72.5986,7034.0
2019-10-04 15:05:00,75.43,75.52,75.39,75.42,23903.0,72.5986,72.6852,72.5601,72.589,23903.0
2019-10-04 15:10:00,75.42,75.42,75.24,75.29,17145.0,72.589,72.589,72.4157,72.4639,17145.0
2019-10-04 15:15:00,75.31,75.43,75.3,75.43,6154.0,72.4831,72.5986,72.4735,72.5986,6154.0
2019-10-04 15:20:00,75.43,75.48,75.43,75.48,6862.0,72.5986,72.6467,72.5986,72.6467,6862.0
2019-10-04 15:25:00,75.49,75.57,75.46,75.51,11694.0,72.6564,72.7333,72.6275,72.6756,11694.0
2019-10-04 15:30:00,75.53,75.66,75.5,75.64,20386.0,72.6949,72.82,72.666,72.8007,20386.0
2019-10-04 15:35:00,75.65,75.75,75.64,75.75,20607.0,72.8103,72.9066,72.8007,72.9066,20607.0
2019-10-04 15:40:00,75.75,75.83,75.72,75.76,33161.0,72.9066,72.9836,72.8777,72.9162,33161.0
2019-10-04 15:45:00,75.75,75.87,75.67,75.84,44694.0,72.9066,73.0221,72.8296,72.9932,44694.0
2019-10-04 15:50:00,75.84,75.89,75.74,75.8,43928.0,72.9932,73.0413,72.897,72.9547,43928.0
2019-10-04 15:55:00,75.8,75.91,75.8,75.87,94667.0,72.9547,73.0606,72.9547,73.0221,94667.0
2019-10-07 09:30:00,75.35,75.67,75.25,75.32,9401.0,72.5216,72.8296,72.4254,72.4927,9401.0
2019-10-07 09:35:00,75.22,75.32,75.0,75.1,7653.0,72.3965,72.4927,72.1847,72.281,7653.0
2019-10-07 09:40:00,75.02,75.16,74.99,75.03,5214.0,72.204,72.3387,72.1751,72.2136,5214.0
2019-10-07 09:45:00,75.02,75.02,74.91,74.99,7716.0,72.204,72.204,72.0981,72.1751,7716.0
2019-10-07 09:50:00,75.0,75.0,74.79,74.85,15612.0,72.1847,72.1847,71.9826,72.0404,15612.0
2019-10-07 09:55:00,74.89,75.01,74.88,74.88,4101.0,72.0789,72.1944,72.0693,72.0693,4101.0
2019-10-07 10:00:00,74.9,74.91,74.77,74.84,6173.0,72.0885,72.0981,71.9634,72.0308,6173.0
2019-10-07 10:05:00,74.9,75.0,74.87,74.98,7755.0,72.0885,72.1847,72.0596,72.1655,7755.0
2019-10-07 10:10:00,75.01,75.01,74.89,74.91,5129.0,72.1944,72.1944,72.0789,72.0981,5129.0
2019-10-07 10:15:00,74.9,74.94,74.8,74.84,3300.0,72.0885,72.127,71.9923,72.0308,3300.0
2019-10-07 10:20:00,74.85,74.9,74.8,74.9,4083.0,72.0404,72.0885,71.9923,72.0885,4083.0
2019-10-07 10:25:00,74.82,74.89,74.8,74.83,3901.0,72.0115,72.0789,71.9923,72.0211,3901.0
2019-10-07 10:30:00,74.8,74.81,74.66,74.67,12393.0,71.9923,72.0019,71.8575,71.8671,12393.0
2019-10-07 10:35:00,74.71,74.73,74.64,74.66,10289.0,71.9056,71.9249,71.8383,71.8575,10289.0
2019-10-07 10:40:00,74.7,74.89,74.69,74.87,4196.0,71.896,72.0789,71.8864,72.0596,4196.0
2019-10-07 10:45:00,74.85,74.85,74.72,74.72,2882.0,72.0404,72.0404,71.9153,71.9153,2882.0
2019-10-07 10:50:00,74.76,74.94,74.76,74.9,4751.0,71.9538,72.127,71.9538,72.0885,4751.0
2019-10-07 10:55:00,74.93,75.01,74.93,74.98,5633.0,72.1174,72.1944,72.1174,72.1655,5633.0
2019-10-07 11:00:00,74.96,75.09,74.96,75.07,10929.0,72.1462,72.2714,72.1462,72.2521,10929.0
2019-10-07 11:05:00,75.08,75.14,75.06,75.13,4635.0,72.2617,72.3195,72.2425,72.3099,4635.0
2019-10-07 11:10:00,75.16,75.17,75.07,75.15,4965.0,72.3387,72.3484,72.2521,72.3291,4965.0
2019-10-07 11:15:00,75.14,75.14,75.06,75.06,3938.0,72.3195,72.3195,72.2425,72.2425,3938.0
2019-10-07 11:20:00,75.1,75.15,75.08,75.09,4317.0,72.281,72.3291,72.2617,72.2714,4317.0
2019-10-07 11:25:00,75.1,75.25,75.08,75.16,40771.0,72.281,72.4254,72.2617,72.3387,40771.0
2019-10-07 11:30:00,75.17,75.27,75.13,75.27,25987.0,72.3484,72.4446,72.3099,72.4446,25987.0
2019-10-07 11:35:00,75.29,75.31,75.22,75.31,4600.0,72.4639,72.4831,72.3965,72.4831,4600.0
2019-10-07 11:40:00,75.28,75.42,75.27,75.41,3389.0,72.4542,72.589,72.4446,72.5794,3389.0
2019-10-07 11:45:00,75.39,75.43,75.38,75.43,4501.0,72.5601,72.5986,72.5505,72.5986,4501.0
2019-10-07 11:50:00,75.43,75.52,75.43,75.52,3600.0,72.5986,72.6852,72.5986,72.6852,3600.0
2019-10-07 11:55:00,75.51,75.53,75.46,75.53,2624.0,72.6756,72.6949,72.6275,72.6949,2624.0
2019-10-07 12:00:00,75.49,75.49,75.29,75.31,3600.0,72.6564,72.6564,72.4639,72.4831,3600.0
2019-10-07 12:05:00,75.29,75.32,75.23,75.24,4412.0,72.4639,72.4927,72.4061,72.4157,4412.0
2019-10-07 12:10:00,75.26,75.34,75.24,75.34,6405.0,72.435,72.512,72.4157,72.512,6405.0
2019-10-07 12:15:00,75.34,75.35,75.3,75.33,2102.0,72.512,72.5216,72.4735,72.5024,2102.0
2019-10-07 12:20:00,75.36,75.37,75.33,75.33,890.0,72.5312,72.5409,72.5024,72.5024,890.0
2019-10-07 12:25:00,75.34,75.35,75.27,75.28,3484.0,72.512,72.5216,72.4446,72.4542,3484.0
2019-10-07 12:30:00,75.28,75.29,75.24,75.24,4983.0,72.4542,72.4639,72.4157,72.4157,4983.0
2019-10-07 12:35:00,75.24,75.28,75.23,75.27,2905.0,72.4157,72.4542,72.4061,72.4446,2905.0
2019-10-07 12:40:00,75.28,75.35,75.28,75.33,1900.0,72.4542,72.5216,72.4542,72.5024,1900.0
2019-10-07 12:45:00,75.37,75.45,75.34,75.45,2498.0,72.5409,72.6179,72.512,72.6179,2498.0
2019-10-07 12:50:00,75.48,75.49,75.42,75.43,1500.0,72.6467,72.6564,72.589,72.5986,1500.0
2019-10-07 12:55:00,75.45,75.45,75.39,75.39,1632.0,72.6179,72.6179,72.5601,72.5601,1632.0
2019-10-07 13:00:00,75.39,75.48,75.39,75.45,2800.0,72.5601,72.6467,72.5601,72.6179,2800.0
2019-10-07 13:05:00,75.44,75.44,75.29,75.3,4633.0,72.6082,72.6082,72.4639,72.4735,4633.0
2019-10-07 13:10:00,75.29,75.3,75.26,75.3,2701.0,72.4639,72.4735,72.435,72.4735,2701.0
2019-10-07 13:15:00,75.28,75.28,75.22,75.24,3213.0,72.4542,72.4542,72.3965,72.4157,3213.0
2019-10-07 13:20:00,75.25,75.29,75.23,75.29,3721.0,72.4254,72.4639,72.4061,72.4639,3721.0
2019-10-07 13:25:00,75.29,75.3,75.25,75.25,1640.0,72.4639,72.4735,72.4254,72.4254,1640.0
2019-10-07 13:30:00,75.28,75.58,75.28,75.5,12805.0,72.4542,72.743,72.4542,72.666,12805.0
2019-10-07 13:35:00,75.48,75.66,75.45,75.62,8224.0,72.6467,72.82,72.6179,72.7815,8224.0
2019-10-07 13:40:00,75.63,75.66,75.52,75.52,8577.0,72.7911,72.82,72.6852,72.6852,8577.0
2019-10-07 13:45:00,75.52,75.55,75.5,75.53,7200.0,72.6852,72.7141,72.666,72.6949,7200.0
2019-10-07 13:50:00,75.53,75.61,75.52,75.6,3500.0,72.6949,72.7718,72.6852,72.7622,3500.0
2019-10-07 13:55:00,75.59,75.63,75.57,75.62,3538.0,72.7526,72.7911,72.7333,72.7815,3538.0
2019-10-07 14:00:00,75.64,75.69,75.62,75.64,6505.0,72.8007,72.8488,72.7815,72.8007,6505.0
2019-10-07 14:05:00,75.65,75.66,75.48,75.51,7848.0,72.8103,72.82,72.6467,72.6756,7848.0
2019-10-07 14:10:00,75.48,75.51,75.37,75.42,6058.0,72.6467,72.6756,72.5409,72.589,6058.0
2019-10-07 14:15:00,75.4,75.42,75.34,75.41,5324.0,72.5697,72.589,72.512,72.5794,5324.0
2019-10-07 14:20:00,75.41,75.44,75.39,75.42,14217.0,72.5794,72.6082,72.5601,72.589,14217.0
2019-10-07 14:25:00,75.43,75.46,75.42,75.45,4000.0,72.5986,72.6275,72.589,72.6179,4000.0
2019-10-07 14:30:00,75.43,75.44,75.28,75.3,7835.0,72.5986,72.6082,72.4542,72.4735,7835.0
2019-10-07 14:35:00,75.31,75.31,75.2,75.27,7720.0,72.4831,72.4831,72.3772,72.4446,7720.0
2019-10-07 14:40:00,75.24,75.27,75.18,75.27,5491.0,72.4157,72.4446,72.358,72.4446,5491.0
2019-10-07 14:45:00,75.25,75.25,75.19,75.21,5428.0,72.4254,72.4254,72.3676,72.3869,5428.0
2019-10-07 14:50:00,75.2,75.2,75.07,75.12,6370.0,72.3772,72.3772,72.2521,72.3002,6370.0
2019-10-07 14:55:00,75.11,75.26,75.1,75.25,5226.0,72.2906,72.435,72.281,72.4254,5226.0
2019-10-07 15:00:00,75.24,75.3,75.2,75.3,5400.0,72.4157,72.4735,72.3772,72.4735,5400.0
2019-10-07 15:05:00,75.28,75.34,75.25,75.34,5292.0,72.4542,72.512,72.4254,72.512,5292.0
2019-10-07 15:10:00,75.33,75.38,75.25,75.38,5025.0,72.5024,72.5505,72.4254,72.5505,5025.0
2019-10-07 15:15:00,75.38,75.42,75.32,75.33,10343.0,72.5505,72.589,72.4927,72.5024,10343.0
2019-10-07 15:20:00,75.31,75.32,75.24,75.27,8679.0,72.4831,72.4927,72.4157,72.4446,8679.0
2019-10-07 15:25:00,75.27,75.39,75.27,75.34,6458.0,72.4446,72.5601,72.4446,72.512,6458.0
2019-10-07 15:30:00,75.36,75.37,75.26,75.27,11537.0,72.5312,72.5409,72.435,72.4446,11537.0
2019-10-07 15:35:00,75.28,75.35,75.28,75.34,13035.0,72.4542,72.5216,72.4542,72.512,13035.0
2019-10-07 15:40:00,75.34,75.36,75.26,75.27,13931.0,72.512,72.5312,72.435,72.4446,13931.0
2019-10-07 15:45:00,75.26,75.34,75.23,75.23,16772.0,72.435,72.512,72.4061,72.4061,16772.0
2019-10-07 15:50:00,75.23,75.23,75.07,75.09,35697.0,72.4061,72.4061,72.2521,72.2714,35697.0
2019-10-07 15:55:00,75.1,75.25,75.05,75.05,60229.0,72.281,72.4254,72.2329,72.2329,60229.0
2019-10-08 09:30:00,73.97,73.97,72.84,72.84,84723.0,71.1934,71.1934,70.1058,70.1058,84723.0
2019-10-08 09:35:00,72.84,72.97,72.56,72.71,78811.0,70.1058,70.2309,69.8363,69.9807,78811.0
2019-10-08 09:40:00,72.66,72.79,72.32,72.33,61543.0,69.9326,70.0577,69.6053,69.615,61543.0
2019-10-08 09:45:00,72.33,72.66,72.24,72.53,43456.0,69.615,69.9326,69.5283,69.8075,43456.0
2019-10-08 09:50:00,72.48,72.62,72.36,72.62,18822.0,69.7593,69.8941,69.6438,69.8941,18822.0
2019-10-08 09:55:00,72.59,72.65,72.42,72.5,45921.0,69.8652,69.923,69.7016,69.7786,45921.0
2019-10-08 10:00:00,72.5,72.55,72.09,72.12,68465.0,69.7786,69.8267,69.384,69.4129,68465.0
2019-10-08 10:05:00,72.12,72.24,71.73,72.17,41556.0,69.4129,69.5283,69.0375,69.461,41556.0
2019-10-08 10:10:00,72.17,72.45,72.17,72.45,38306.0,69.461,69.7305,69.461,69.7305,38306.0
2019-10-08 10:15:00,72.48,72.63,72.43,72.54,40454.0,69.7593,69.9037,69.7112,69.8171,40454.0
2019-10-08 10:20:00,72.55,72.55,72.3,72.32,23416.0,69.8267,69.8267,69.5861,69.6053,23416.0
2019-10-08 10:25:00,72.3,72.33,72.08,72.16,19933.0,69.5861,69.615,69.3744,69.4513,19933.0
2019-10-08 10:30:00,72.17,72.33,72.12,72.29,40253.0,69.461,69.615,69.4129,69.5765,40253.0
2019-10-08 10:35:00,72.3,72.58,72.28,72.58,23257.0,69.5861,69.8556,69.5668,69.8556,23257.0
2019-10-08 10:40:00,72.61,72.74,72.49,72.5,22716.0,69.8845,70.0096,69.769,69.7786,22716.0
2019-10-08 10:45:00,72.48,72.54,72.41,72.43,70768.0,69.7593,69.8171,69.692,69.7112,70768.0
2019-10-08 10:50:00,72.43,72.47,72.34,72.45,32186.0,69.7112,69.7497,69.6246,69.7305,32186.0
2019-10-08 10:55:00,72.45,72.75,72.44,72.74,46605.0,69.7305,70.0192,69.7208,70.0096,46605.0
2019-10-08 11:00:00,72.74,72.79,72.7,72.77,27305.0,70.0096,70.0577,69.9711,70.0385,27305.0
2019-10-08 11:05:00,72.78,72.82,72.67,72.7,22971.0,70.0481,70.0866,69.9422,69.9711,22971.0
2019-10-08 11:10:00,72.67,72.68,72.55,72.63,12250.0,69.9422,69.9518,69.8267,69.9037,12250.0
2019-10-08 11:15:00,72.64,72.78,72.63,72.66,34746.0,69.9133,70.0481,69.9037,69.9326,34746.0
2019-10-08 11:20:00,72.68,72.68,72.55,72.59,26482.0,69.9518,69.9518,69.8267,69.8652,26482.0
2019-10-08 11:25:00,72.58,72.58,72.44,72.49,11977.0,69.8556,69.8556,69.7208,69.769,11977.0
2019-10-08 11:30:00,72.51,72.51,72.3,72.31,13472.0,69.7882,69.7882,69.5861,69.5957,13472.0
2019-10-08 11:35:00,72.28,72.46,72.28,72.38,9759.0,69.5668,69.7401,69.5668,69.6631,9759.0
2019-10-08 11:40:00,72.4,72.42,72.28,72.36,14825.0,69.6823,69.7016,69.5668,69.6438,14825.0
2019-10-08 11:45:00,72.37,72.55,72.37,72.51,37413.0,69.6535,69.8267,69.6535,69.7882,37413.0
2019-10-08 11:50:00,72.53,72.59,72.49,72.57,16731.0,69.8075,69.8652,69.769,69.846,16731.0
2019-10-08 11:55:00,72.55,72.59,72.49,72.53,15332.0,69.8267,69.8652,69.769,69.8075,15332.0
2019-10-08 12:00:00,72.53,72.54,72.48,72.5,5171.0,69.8075,69.8171,69.7593,69.7786,5171.0
2019-10-08 12:05:00,72.49,72.56,72.47,72.53,9456.0,69.769,69.8363,69.7497,69.8075,9456.0
2019-10-08 12:10:00,72.5,72.59,72.5,72.55,8023.0,69.7786,69.8652,69.7786,69.8267,8023.0
2019-10-08 12:15:00,72.55,72.61,72.53,72.59,20921.0,69.8267,69.8845,69.8075,69.8652,20921.0
2019-10-08 12:20:00,72.59,72.71,72.58,72.68,8525.0,69.8652,69.9807,69.8556,69.9518,8525.0
2019-10-08 12:25:00,72.68,72.73,72.66,72.66,6312.0,69.9518,70.0,69.9326,69.9326,6312.0
2019-10-08 12:30:00,72.64,72.76,72.63,72.74,39492.0,69.9133,70.0288,69.9037,70.0096,39492.0
2019-10-08 12:35:00,72.72,72.74,72.61,72.64,34827.0,69.9903,70.0096,69.8845,69.9133,34827.0
2019-10-08 12:40:00,72.64,72.76,72.64,72.74,31085.0,69.9133,70.0288,69.9133,70.0096,31085.0
2019-10-08 12:45:00,72.72,73.02,72.72,72.92,12028.0,69.9903,70.2791,69.9903,70.1828,12028.0
2019-10-08 12:50:00,72.96,73.03,72.92,73.0,11373.0,70.2213,70.2887,70.1828,70.2598,11373.0
2019-10-08 12:55:00,72.99,73.01,72.82,72.86,7958.0,70.2502,70.2694,70.0866,70.1251,7958.0
2019-10-08 13:00:00,72.83,72.86,72.7,72.72,22792.0,70.0962,70.1251,69.9711,69.9903,22792.0
2019-10-08 13:05:00,72.67,72.71,72.58,72.6,30949.0,69.9422,69.9807,69.8556,69.8748,30949.0
2019-10-08 13:10:00,72.62,72.62,72.44,72.45,25396.0,69.8941,69.8941,69.7208,69.7305,25396.0
2019-10-08 13:15:00,72.46,72.53,72.44,72.48,7054.0,69.7401,69.8075,69.7208,69.7593,7054.0
2019-10-08 13:20:00,72.5,72.57,72.49,72.54,12201.0,69.7786,69.846,69.769,69.8171,12201.0
2019-10-08 13:25:00,72.54,72.61,72.51,72.61,9517.0,69.8171,69.8845,69.7882,69.8845,9517.0
2019-10-08 13:30:00,72.6,72.65,72.6,72.62,16769.0,69.8748,69.923,69.8748,69.8941,16769.0
2019-10-08 13:35:00,72.62,72.64,72.55,72.63,8659.0,69.8941,69.9133,69.8267,69.9037,8659.0
2019-10-08 13:40:00,72.63,72.74,72.63,72.7,50353.0,69.9037,70.0096,69.9037,69.9711,50353.0
2019-10-08 13:45:00,72.7,72.88,72.67,72.88,23835.0,69.9711,70.1443,69.9422,70.1443,23835.0
2019-10-08 13:50:00,72.88,72.91,72.75,72.76,9857.0,70.1443,70.1732,70.0192,70.0288,9857.0
2019-10-08 13:55:00,72.76,72.8,72.69,72.69,8952.0,70.0288,70.0673,69.9615,69.9615,8952.0
2019-10-08 14:00:00,72.69,72.7,72.49,72.53,7931.0,69.9615,69.9711,69.769,69.8075,7931.0
2019-10-08 14:05:00,72.54,72.64,72.54,72.57,9149.0,69.8171,69.9133,69.8171,69.846,9149.0
2019-10-08 14:10:00,72.56,72.57,72.47,72.56,7548.0,69.8363,69.846,69.7497,69.8363,7548.0
2019-10-08 14:15:00,72.57,72.66,72.57,72.59,30654.0,69.846,69.9326,69.846,69.8652,30654.0
2019-10-08 14:20:00,72.6,72.65,72.56,72.61,35874.0,69.8748,69.923,69.8363,69.8845,35874.0
2019-10-08 14:25:00,72.62,72.66,72.55,72.64,37088.0,69.8941,69.9326,69.8267,69.9133,37088.0
2019-10-08 14:30:00,72.66,72.84,72.65,72.72,26802.0,69.9326,70.1058,69.923,69.9903,26802.0
2019-10-08 14:35:00,72.73,72.84,72.73,72.75,30178.0,70.0,70.1058,70.0,70.0192,30178.0
2019-10-08 14:40:00,72.75,72.86,72.71,72.8,20915.0,70.0192,70.1251,69.9807,70.0673,20915.0
2019-10-08 14:45:00,72.81,73.08,72.78,73.07,17925.0,70.077,70.3368,70.0481,70.3272,17925.0
2019-10-08 14:50:00,73.09,73.09,72.94,72.94,19010.0,70.3464,70.3464,70.2021,70.2021,19010.0
2019-10-08 14:55:00,72.95,73.03,72.58,72.75,27406.0,70.2117,70.2887,69.8556,70.0192,27406.0
2019-10-08 15:00:00,72.78,72.91,72.69,72.74,9981.0,70.0481,70.1732,69.9615,70.0096,9981.0
2019-10-08 15:05:00,72.68,72.78,72.67,72.69,34549.0,69.9518,70.0481,69.9422,69.9615,34549.0
2019-10-08 15:10:00,72.68,72.68,72.55,72.67,23282.0,69.9518,69.9518,69.8267,69.9422,23282.0
2019-10-08 15:15:00,72.69,72.78,72.65,72.75,27376.0,69.9615,70.0481,69.923,70.0192,27376.0
2019-10-08 15:20:00,72.75,72.85,72.73,72.76,11942.0,70.0192,70.1154,70.0,70.0288,11942.0
2019-10-08 15:25:00,72.78,72.8,72.73,72.74,9695.0,70.0481,70.0673,70.0,70.0096,9695.0
2019-10-08 15:30:00,72.74,72.83,72.74,72.81,32784.0,70.0096,70.0962,70.0096,70.077,32784.0
2019-10-08 15:35:00,72.81,72.82,72.53,72.53,78299.0,70.077,70.0866,69.8075,69.8075,78299.0
2019-10-08 15:40:00,72.52,72.59,72.5,72.58,37736.0,69.7978,69.8652,69.7786,69.8556,37736.0
2019-10-08 15:45:00,72.6,72.63,72.44,72.47,27240.0,69.8748,69.9037,69.7208,69.7497,27240.0
2019-10-08 15:50:00,72.48,72.56,72.46,72.53,60671.0,69.7593,69.8363,69.7401,69.8075,60671.0
2019-10-08 15:55:00,72.5,72.57,72.48,72.49,152216.0,69.7786,69.846,69.7593,69.769,152216.0
2019-10-09 09:30:00,73.05,73.06,72.73,72.87,30396.0,70.3079,70.3176,70.0,70.1347,30396.0
2019-10-09 09:35:00,72.8,73.0,72.64,72.78,20135.0,70.0673,70.2598,69.9133,70.0481,20135.0
2019-10-09 09:40:00,72.79,72.92,72.79,72.8,27273.0,70.0577,70.1828,70.0577,70.0673,27273.0
2019-10-09 09:45:00,72.8,72.82,72.75,72.76,3131.0,70.0673,70.0866,70.0192,70.0288,3131.0
2019-10-09 09:50:00,72.74,72.95,72.72,72.87,44493.0,70.0096,70.2117,69.9903,70.1347,44493.0
2019-10-09 09:55:00,72.85,72.89,72.67,72.71,4725.0,70.1154,70.1539,69.9422,69.9807,4725.0
2019-10-09 10:00:00,72.73,72.91,72.72,72.88,21215.0,70.0,70.1732,69.9903,70.1443,21215.0
2019-10-09 10:05:00,72.87,72.92,72.76,72.83,7972.0,70.1347,70.1828,70.0288,70.0962,7972.0
2019-10-09 10:10:00,72.81,72.86,72.77,72.81,6337.0,70.077,70.1251,70.0385,70.077,6337.0
2019-10-09 10:15:00,72.83,72.87,72.78,72.81,15652.0,70.0962,70.1347,70.0481,70.077,15652.0
2019-10-09 10:20:00,72.81,73.02,72.81,73.02,9374.0,70.077,70.2791,70.077,70.2791,9374.0
2019-10-09 10:25:00,73.07,73.15,73.06,73.13,4475.0,70.3272,70.4042,70.3176,70.3849,4475.0
2019-10-09 10:30:00,73.11,73.14,73.05,73.05,5436.0,70.3657,70.3946,70.3079,70.3079,5436.0
2019-10-09 10:35:00,73.01,73.13,73.0,73.08,8145.0,70.2694,70.3849,70.2598,70.3368,8145.0
2019-10-09 10:40:00,73.06,73.09,73.02,73.06,5242.0,70.3176,70.3464,70.2791,70.3176,5242.0
2019-10-09 10:45:00,73.0,73.0,72.92,72.94,6369.0,70.2598,70.2598,70.1828,70.2021,6369.0
2019-10-09 10:50:00,72.98,73.05,72.95,73.03,4210.0,70.2406,70.3079,70.2117,70.2887,4210.0
2019-10-09 10:55:00,73.01,73.07,72.99,72.99,4970.0,70.2694,70.3272,70.2502,70.2502,4970.0
2019-10-09 11:00:00,73.02,73.09,72.84,72.93,19904.0,70.2791,70.3464,70.1058,70.1924,19904.0
2019-10-09 11:05:00,72.93,72.95,72.83,72.9,20801.0,70.1924,70.2117,70.0962,70.1636,20801.0
2019-10-09 11:10:00,72.92,72.92,72.7,72.78,7990.0,70.1828,70.1828,69.9711,70.0481,7990.0
2019-10-09 11:15:00,72.8,72.98,72.76,72.9,5754.0,70.0673,70.2406,70.0288,70.1636,5754.0
2019-10-09 11:20:00,72.91,72.94,72.89,72.91,17470.0,70.1732,70.2021,70.1539,70.1732,17470.0
2019-10-09 11:25:00,72.9,72.93,72.85,72.91,15918.0,70.1636,70.1924,70.1154,70.1732,15918.0
2019-10-09 11:30:00,72.9,73.1,72.89,73.08,3494.0,70.1636,70.3561,70.1539,70.3368,3494.0
2019-10-09 11:35:00,73.08,73.12,73.03,73.08,3078.0,70.3368,70.3753,70.2887,70.3368,3078.0
2019-10-09 11:40:00,73.07,73.14,73.07,73.12,2761.0,70.3272,70.3946,70.3272,70.3753,2761.0
2019-10-09 11:45:00,73.12,73.27,73.12,73.21,6072.0,70.3753,70.5197,70.3753,70.4619,6072.0
2019-10-09 11:50:00,73.22,73.23,73.18,73.19,8474.0,70.4716,70.4812,70.4331,70.4427,8474.0
2019-10-09 11:55:00,73.19,73.19,73.09,73.09,3900.0,70.4427,70.4427,70.3464,70.3464,3900.0
2019-10-09 12:00:00,73.08,73.14,73.08,73.14,5162.0,70.3368,70.3946,70.3368,70.3946,5162.0
2019-10-09 12:05:00,73.15,73.31,73.14,73.27,4228.0,70.4042,70.5582,70.3946,70.5197,4228.0
2019-10-09 12:10:00,73.25,73.28,73.22,73.28,4367.0,70.5004,70.5293,70.4716,70.5293,4367.0
2019-10-09 12:15:00,73.27,73.27,73.18,73.24,6497.0,70.5197,70.5197,70.4331,70.4908,6497.0
2019-10-09 12:20:00,73.24,73.32,73.22,73.31,5747.0,70.4908,70.5678,70.4716,70.5582,5747.0
2019-10-09 12:25:00,73.29,73.33,73.24,73.33,8901.0,70.5389,70.5774,70.4908,70.5774,8901.0
2019-10-09 12:30:00,73.33,73.38,73.32,73.34,4502.0,70.5774,70.6256,70.5678,70.5871,4502.0
2019-10-09 12:35:00,73.33,73.41,73.32,73.37,6162.0,70.5774,70.6544,70.5678,70.6159,6162.0
2019-10-09 12:40:00,73.37,73.37,73.26,73.3,6667.0,70.6159,70.6159,70.5101,70.5486,6667.0
2019-10-09 12:45:00,73.29,73.3,73.25,73.26,5694.0,70.5389,70.5486,70.5004,70.5101,5694.0
2019-10-09 12:50:00,73.26,73.26,73.16,73.2,3794.0,70.5101,70.5101,70.4138,70.4523,3794.0
2019-10-09 12:55:00,73.2,73.37,73.19,73.37,7073.0,70.4523,70.6159,70.4427,70.6159,7073.0
2019-10-09 13:00:00,73.37,73.49,73.37,73.43,23840.0,70.6159,70.7314,70.6159,70.6737,23840.0
2019-10-09 13:05:00,73.44,73.47,73.39,73.45,23740.0,70.6833,70.7122,70.6352,70.6929,23740.0
2019-10-09 13:10:00,73.45,73.54,73.4,73.51,9321.0,70.6929,70.7795,70.6448,70.7507,9321.0
2019-10-09 13:15:00,73.5,73.54,73.45,73.45,10473.0,70.7411,70.7795,70.6929,70.6929,10473.0
2019-10-09 13:20:00,73.44,73.46,73.37,73.39,4076.0,70.6833,70.7026,70.6159,70.6352,4076.0
2019-10-09 13:25:00,73.4,73.45,73.39,73.44,5639.0,70.6448,70.6929,70.6352,70.6833,5639.0
2019-10-09 13:30:00,73.44,73.49,73.43,73.48,3453.0,70.6833,70.7314,70.6737,70.7218,3453.0
2019-10-09 13:35:00,73.48,73.48,73.44,73.45,5851.0,70.7218,70.7218,70.6833,70.6929,5851.0
2019-10-09 13:40:00,73.44,73.47,73.41,73.42,6845.0,70.6833,70.7122,70.6544,70.6641,6845.0
2019-10-09 13:45:00,73.42,73.49,73.42,73.49,6872.0,70.6641,70.7314,70.6641,70.7314,6872.0
2019-10-09 13:50:00,73.49,73.52,73.49,73.51,4036.0,70.7314,70.7603,70.7314,70.7507,4036.0
2019-10-09 13:55:00,73.5,73.5,73.43,73.43,6565.0,70.7411,70.7411,70.6737,70.6737,6565.0
2019-10-09 14:00:00,73.43,73.43,73.35,73.4,13463.0,70.6737,70.6737,70.5967,70.6448,13463.0
2019-10-09 14:05:00,73.38,73.45,73.38,73.39,7661.0,70.6256,70.6929,70.6256,70.6352,7661.0
2019-10-09 14:10:00,73.4,73.48,73.39,73.46,9426.0,70.6448,70.7218,70.6352,70.7026,9426.0
2019-10-09 14:15:00,73.46,73.55,73.42,73.54,7190.0,70.7026,70.7892,70.6641,70.7795,7190.0
2019-10-09 14:20:00,73.55,73.6,73.53,73.54,5917.0,70.7892,70.8373,70.7699,70.7795,5917.0
2019-10-09 14:25:00,73.51,73.53,73.49,73.51,5684.0,70.7507,70.7699,70.7314,70.7507,5684.0
2019-10-09 14:30:00,73.52,73.56,73.52,73.53,6382.0,70.7603,70.7988,70.7603,70.7699,6382.0
2019-10-09 14:35:00,73.55,73.57,73.53,73.56,6478.0,70.7892,70.8084,70.7699,70.7988,6478.0
2019-10-09 14:40:00,73.56,73.6,73.52,73.53,9462.0,70.7988,70.8373,70.7603,70.7699,9462.0
2019-10-09 14:45:00,73.54,73.6,73.54,73.58,8153.0,70.7795,70.8373,70.7795,70.818,8153.0
2019-10-09 14:50:00,73.58,73.64,73.54,73.63,10025.0,70.818,70.8758,70.7795,70.8662,10025.0
2019-10-09 14:55:00,73.61,73.64,73.6,73.64,5797.0,70.8469,70.8758,70.8373,70.8758,5797.0
2019-10-09 15:00:00,73.65,73.73,73.65,73.71,7264.0,70.8854,70.9624,70.8854,70.9432,7264.0
2019-10-09 15:05:00,73.7,73.71,73.67,73.69,7787.0,70.9335,70.9432,70.9047,70.9239,7787.0
2019-10-09 15:10:00,73.7,73.72,73.67,73.69,10878.0,70.9335,70.9528,70.9047,70.9239,10878.0
2019-10-09 15:15:00,73.69,73.72,73.68,73.72,9204.0,70.9239,70.9528,70.9143,70.9528,9204.0
2019-10-09 15:20:00,73.73,73.73,73.69,73.71,14491.0,70.9624,70.9624,70.9239,70.9432,14491.0
2019-10-09 15:25:00,73.71,73.75,73.67,73.75,12855.0,70.9432,70.9817,70.9047,70.9817,12855.0
2019-10-09 15:30:00,73.75,73.78,73.74,73.75,13886.0,70.9817,71.0105,70.972,70.9817,13886.0
2019-10-09 15:35:00,73.75,73.84,73.74,73.83,20429.0,70.9817,71.0683,70.972,71.0587,20429.0
2019-10-09 15:40:00,73.83,73.83,73.57,73.58,47978.0,71.0587,71.0587,70.8084,70.818,47978.0
2019-10-09 15:45:00,73.52,73.6,73.45,73.48,30327.0,70.7603,70.8373,70.6929,70.7218,30327.0
2019-10-09 15:50:00,73.48,73.54,73.47,73.5,31619.0,70.7218,70.7795,70.7122,70.7411,31619.0
2019-10-09 15:55:00,73.52,73.56,73.41,73.48,143656.0,70.7603,70.7988,70.6544,70.7218,143656.0
2019-10-10 09:30:00,73.43,73.74,73.43,73.73,14831.0,70.6737,70.972,70.6737,70.9624,14831.0
2019-10-10 09:35:00,73.72,73.76,73.64,73.73,1149.0,70.9528,70.9913,70.8758,70.9624,1149.0
2019-10-10 09:40:00,73.69,73.72,73.59,73.59,1305.0,70.9239,70.9528,70.8277,70.8277,1305.0
2019-10-10 09:45:00,73.62,73.87,73.6,73.87,5966.0,70.8565,71.0972,70.8373,71.0972,5966.0
2019-10-10 09:50:00,73.82,73.97,73.71,73.73,8402.0,71.049,71.1934,70.9432,70.9624,8402.0
2019-10-10 09:55:00,73.77,73.84,73.71,73.81,10913.0,71.0009,71.0683,70.9432,71.0394,10913.0
2019-10-10 10:00:00,73.82,73.96,73.76,73.89,20301.0,71.049,71.1838,70.9913,71.1164,20301.0
2019-10-10 10:05:00,73.89,73.9,73.79,73.79,8625.0,71.1164,71.126,71.0202,71.0202,8625.0
2019-10-10 10:10:00,73.78,73.84,73.73,73.79,8125.0,71.0105,71.0683,70.9624,71.0202,8125.0
2019-10-10 10:15:00,73.8,73.97,73.8,73.97,2604.0,71.0298,71.1934,71.0298,71.1934,2604.0
2019-10-10 10:20:00,73.97,73.99,73.88,73.92,4250.0,71.1934,71.2127,71.1068,71.1453,4250.0
2019-10-10 10:25:00,73.94,74.02,73.94,74.01,3725.0,71.1645,71.2415,71.1645,71.2319,3725.0
2019-10-10 10:30:00,74.04,74.06,73.88,73.98,4841.0,71.2608,71.28,71.1068,71.203,4841.0
2019-10-10 10:35:00,73.97,74.0,73.94,73.96,7713.0,71.1934,71.2223,71.1645,71.1838,7713.0
2019-10-10 10:40:00,73.96,73.96,73.92,73.96,3157.0,71.1838,71.1838,71.1453,71.1838,3157.0
2019-10-10 10:45:00,73.97,73.98,73.86,73.88,3165.0,71.1934,71.203,71.0875,71.1068,3165.0
2019-10-10 10:50:00,73.85,74.08,73.85,74.07,5181.0,71.0779,71.2993,71.0779,71.2897,5181.0
2019-10-10 10:55:00,74.06,74.27,74.05,74.27,6216.0,71.28,71.4821,71.2704,71.4821,6216.0
2019-10-10 11:00:00,74.29,74.34,74.25,74.31,3371.0,71.5014,71.5495,71.4629,71.5206,3371.0
2019-10-10 11:05:00,74.32,74.36,74.25,74.32,10825.0,71.5303,71.5688,71.4629,71.5303,10825.0
2019-10-10 11:10:00,74.32,74.42,74.32,74.39,4298.0,71.5303,71.6265,71.5303,71.5976,4298.0
2019-10-10 11:15:00,74.41,74.43,74.36,74.37,4711.0,71.6169,71.6361,71.5688,71.5784,4711.0
2019-10-10 11:20:00,74.36,74.36,74.28,74.32,12055.0,71.5688,71.5688,71.4918,71.5303,12055.0
2019-10-10 11:25:00,74.32,74.32,74.26,74.3,4304.0,71.5303,71.5303,71.4725,71.511,4304.0
2019-10-10 11:30:00,74.32,74.35,74.27,74.28,5016.0,71.5303,71.5591,71.4821,71.4918,5016.0
2019-10-10 11:35:00,74.28,74.28,74.16,74.22,2687.0,71.4918,71.4918,71.3763,71.434,2687.0
2019-10-10 11:40:00,74.21,74.25,74.19,74.22,3336.0,71.4244,71.4629,71.4052,71.434,3336.0
2019-10-10 11:45:00,74.23,74.35,74.23,74.35,1652.0,71.4436,71.5591,71.4436,71.5591,1652.0
2019-10-10 11:50:00,74.42,74.42,74.36,74.38,3778.0,71.6265,71.6265,71.5688,71.588,3778.0
2019-10-10 11:55:00,74.37,74.39,74.32,74.36,3316.0,71.5784,71.5976,71.5303,71.5688,3316.0
2019-10-10 12:00:00,74.35,74.4,74.35,74.39,3009.0,71.5591,71.6073,71.5591,71.5976,3009.0
2019-10-10 12:05:00,74.38,74.39,74.25,74.27,4227.0,71.588,71.5976,71.4629,71.4821,4227.0
2019-10-10 12:10:00,74.21,74.26,74.19,74.19,4097.0,71.4244,71.4725,71.4052,71.4052,4097.0
2019-10-10 12:15:00,74.17,74.18,74.12,74.12,3899.0,71.3859,71.3955,71.3378,71.3378,3899.0
2019-10-10 12:20:00,74.12,74.12,74.06,74.06,3040.0,71.3378,71.3378,71.28,71.28,3040.0
2019-10-10 12:25:00,74.05,74.06,74.04,74.06,1351.0,71.2704,71.28,71.2608,71.28,1351.0
2019-10-10 12:30:00,74.05,74.08,73.94,73.97,3317.0,71.2704,71.2993,71.1645,71.1934,3317.0
2019-10-10 12:35:00,73.96,74.04,73.96,74.0,3523.0,71.1838,71.2608,71.1838,71.2223,3523.0
2019-10-10 12:40:00,74.0,74.06,73.99,74.06,2656.0,71.2223,71.28,71.2127,71.28,2656.0
2019-10-10 12:45:00,74.04,74.07,74.02,74.06,3498.0,71.2608,71.2897,71.2415,71.28,3498.0
2019-10-10 12:50:00,74.06,74.06,73.97,73.99,3301.0,71.28,71.28,71.1934,71.2127,3301.0
2019-10-10 12:55:00,73.99,74.06,73.96,74.02,6162.0,71.2127,71.28,71.1838,71.2415,6162.0
2019-10-10 13:00:00,74.0,74.04,74.0,74.01,4799.0,71.2223,71.2608,71.2223,71.2319,4799.0
2019-10-10 13:05:00,73.99,74.03,73.96,73.97,3941.0,71.2127,71.2512,71.1838,71.1934,3941.0
2019-10-10 13:10:00,73.98,74.0,73.91,73.92,5654.0,71.203,71.2223,71.1357,71.1453,5654.0
2019-10-10 13:15:00,73.92,73.92,73.85,73.85,3747.0,71.1453,71.1453,71.0779,71.0779,3747.0
2019-10-10 13:20:00,73.86,73.9,73.86,73.9,5724.0,71.0875,71.126,71.0875,71.126,5724.0
2019-10-10 13:25:00,73.9,73.9,73.83,73.86,4482.0,71.126,71.126,71.0587,71.0875,4482.0
2019-10-10 13:30:00,73.84,73.84,73.68,73.79,8192.0,71.0683,71.0683,70.9143,71.0202,8192.0
2019-10-10 13:35:00,73.78,73.85,73.78,73.82,7004.0,71.0105,71.0779,71.0105,71.049,7004.0
2019-10-10 13:40:00,73.84,73.88,73.84,73.87,2019.0,71.0683,71.1068,71.0683,71.0972,2019.0
2019-10-10 13:45:00,73.85,73.99,73.85,73.99,2923.0,71.0779,71.2127,71.0779,71.2127,2923.0
2019-10-10 13:50:00,73.98,74.06,73.98,74.06,3795.0,71.203,71.28,71.203,71.28,3795.0
2019-10-10 13:55:00,74.07,74.14,74.05,74.08,4587.0,71.2897,71.357,71.2704,71.2993,4587.0
2019-10-10 14:00:00,74.08,74.18,74.07,74.18,3241.0,71.2993,71.3955,71.2897,71.3955,3241.0
2019-10-10 14:05:00,74.19,74.21,73.76,73.85,13132.0,71.4052,71.4244,70.9913,71.0779,13132.0
2019-10-10 14:10:00,73.83,74.1,73.82,74.1,13167.0,71.0587,71.3185,71.049,71.3185,13167.0
2019-10-10 14:15:00,74.12,74.16,74.12,74.13,2356.0,71.3378,71.3763,71.3378,71.3474,2356.0
2019-10-10 14:20:00,74.14,74.14,74.08,74.08,3610.0,71.357,71.357,71.2993,71.2993,3610.0
2019-10-10 14:25:00,74.08,74.13,74.06,74.13,5284.0,71.2993,71.3474,71.28,71.3474,5284.0
2019-10-10 14:30:00,74.11,74.16,74.08,74.15,4994.0,71.3282,71.3763,71.2993,71.3667,4994.0
2019-10-10 14:35:00,74.16,74.16,73.95,73.96,11563.0,71.3763,71.3763,71.1742,71.1838,11563.0
2019-10-10 14:40:00,73.95,73.95,73.8,73.8,3968.0,71.1742,71.1742,71.0298,71.0298,3968.0
2019-10-10 14:45:00,73.79,73.9,73.79,73.88,6237.0,71.0202,71.126,71.0202,71.1068,6237.0
2019-10-10 14:50:00,73.91,73.95,73.81,73.84,3098.0,71.1357,71.1742,71.0394,71.0683,3098.0
2019-10-10 14:55:00,73.81,73.92,73.81,73.9,2457.0,71.0394,71.1453,71.0394,71.126,2457.0
2019-10-10 15:00:00,73.88,73.91,73.81,73.83,11252.0,71.1068,71.1357,71.0394,71.0587,11252.0
2019-10-10 15:05:00,73.85,73.88,73.83,73.86,7035.0,71.0779,71.1068,71.0587,71.0875,7035.0
2019-10-10 15:10:00,73.86,73.88,73.8,73.88,3951.0,71.0875,71.1068,71.0298,71.1068,3951.0
2019-10-10 15:15:00,73.88,73.88,73.83,73.87,3866.0,71.1068,71.1068,71.0587,71.0972,3866.0
2019-10-10 15:20:00,73.88,73.91,73.83,73.89,4829.0,71.1068,71.1357,71.0587,71.1164,4829.0
2019-10-10 15:25:00,73.9,73.97,73.89,73.92,13865.0,71.126,71.1934,71.1164,71.1453,13865.0
2019-10-10 15:30:00,73.9,73.97,73.88,73.93,9304.0,71.126,71.1934,71.1068,71.1549,9304.0
2019-10-10 15:35:00,73.92,73.97,73.89,73.9,9849.0,71.1453,71.1934,71.1164,71.126,9849.0
2019-10-10 15:40:00,73.91,73.94,73.88,73.91,10628.0,71.1357,71.1645,71.1068,71.1357,10628.0
2019-10-10 15:45:00,73.91,74.01,73.91,74.0,10405.0,71.1357,71.2319,71.1357,71.2223,10405.0
2019-10-10 15:50:00,74.0,74.07,73.95,74.0,23804.0,71.2223,71.2897,71.1742,71.2223,23804.0
2019-10-10 15:55:00,74.0,74.02,73.91,74.0,88035.0,71.2223,71.2415,71.1357,71.2223,88035.0
2019-10-11 09:30:00,75.55,75.93,75.36,75.88,37690.0,72.7141,73.0798,72.5312,73.0317,37690.0
2019-10-11 09:35:00,75.91,76.13,75.71,75.71,28816.0,73.0606,73.2723,72.8681,72.8681,28816.0
2019-10-11 09:40:00,75.71,75.96,75.55,75.93,11142.0,72.8681,73.1087,72.7141,73.0798,11142.0
2019-10-11 09:45:00,75.94,76.08,75.78,75.99,14835.0,73.0895,73.2242,72.9355,73.1376,14835.0
2019-10-11 09:50:00,75.97,76.09,75.93,75.98,6659.0,73.1183,73.2338,73.0798,73.128,6659.0
2019-10-11 09:55:00,75.96,76.0,75.82,75.96,4261.0,73.1087,73.1472,72.974,73.1087,4261.0
2019-10-11 10:00:00,75.98,76.05,75.92,76.02,17079.0,73.128,73.1953,73.0702,73.1665,17079.0
2019-10-11 10:05:00,76.04,76.09,75.94,76.09,15205.0,73.1857,73.2338,73.0895,73.2338,15205.0
2019-10-11 10:10:00,76.06,76.14,76.05,76.12,13590.0,73.205,73.282,73.1953,73.2627,13590.0
2019-10-11 10:15:00,76.1,76.11,75.97,76.04,8475.0,73.2435,73.2531,73.1183,73.1857,8475.0
2019-10-11 10:20:00,76.06,76.1,76.05,76.1,5100.0,73.205,73.2435,73.1953,73.2435,5100.0
2019-10-11 10:25:00,76.1,76.17,76.09,76.17,6574.0,73.2435,73.3108,73.2338,73.3108,6574.0
2019-10-11 10:30:00,76.15,76.17,76.04,76.04,8865.0,73.2916,73.3108,73.1857,73.1857,8865.0
2019-10-11 10:35:00,76.07,76.07,76.02,76.03,4100.0,73.2146,73.2146,73.1665,73.1761,4100.0
2019-10-11 10:40:00,76.03,76.12,76.02,76.07,4728.0,73.1761,73.2627,73.1665,73.2146,4728.0
2019-10-11 10:45:00,76.06,76.12,76.06,76.09,3484.0,73.205,73.2627,73.205,73.2338,3484.0
2019-10-11 10:50:00,76.09,76.1,76.04,76.06,5251.0,73.2338,73.2435,73.1857,73.205,5251.0
2019-10-11 10:55:00,76.08,76.1,76.03,76.07,5903.0,73.2242,73.2435,73.1761,73.2146,5903.0
2019-10-11 11:00:00,76.06,76.21,76.0,76.16,12794.0,73.205,73.3493,73.1472,73.3012,12794.0
2019-10-11 11:05:00,76.13,76.14,76.04,76.04,4532.0,73.2723,73.282,73.1857,73.1857,4532.0
2019-10-11 11:10:00,76.02,76.05,75.94,75.95,6275.0,73.1665,73.1953,73.0895,73.0991,6275.0
2019-10-11 11:15:00,75.98,76.1,75.97,76.08,6114.0,73.128,73.2435,73.1183,73.2242,6114.0
2019-10-11 11:20:00,76.08,76.16,76.01,76.01,9844.0,73.2242,73.3012,73.1568,73.1568,9844.0
2019-10-11 11:25:00,76.01,76.08,75.99,76.03,7914.0,73.1568,73.2242,73.1376,73.1761,7914.0
2019-10-11 11:30:00,76.05,76.1,76.0,76.09,11056.0,73.1953,73.2435,73.1472,73.2338,11056.0
2019-10-11 11:35:00,76.09,76.14,76.07,76.08,8947.0,73.2338,73.282,73.2146,73.2242,8947.0
2019-10-11 11:40:00,76.05,76.09,75.9,75.97,25692.0,73.1953,73.2338,73.051,73.1183,25692.0
2019-10-11 11:45:00,75.96,75.96,75.74,75.82,9557.0,73.1087,73.1087,72.897,72.974,9557.0
2019-10-11 11:50:00,75.8,75.81,75.74,75.77,4313.0,72.9547,72.9643,72.897,72.9258,4313.0
2019-10-11 11:55:00,75.77,75.89,75.76,75.88,12667.0,72.9258,73.0413,72.9162,73.0317,12667.0
2019-10-11 12:00:00,75.88,75.9,75.73,75.81,13500.0,73.0317,73.051,72.8873,72.9643,13500.0
2019-10-11 12:05:00,75.81,75.85,75.78,75.81,3800.0,72.9643,73.0028,72.9355,72.9643,3800.0
2019-10-11 12:10:00,75.8,75.88,75.79,75.86,9515.0,72.9547,73.0317,72.9451,73.0125,9515.0
2019-10-11 12:15:00,75.84,75.84,75.74,75.79,7067.0,72.9932,72.9932,72.897,72.9451,7067.0
2019-10-11 12:20:00,75.76,75.79,75.74,75.78,5849.0,72.9162,72.9451,72.897,72.9355,5849.0
2019-10-11 12:25:00,75.79,75.8,75.75,75.77,3276.0,72.9451,72.9547,72.9066,72.9258,3276.0
2019-10-11 12:30:00,75.78,75.81,75.44,75.72,14258.0,72.9355,72.9643,72.6082,72.8777,14258.0
2019-10-11 12:35:00,75.7,75.73,75.65,75.65,3826.0,72.8585,72.8873,72.8103,72.8103,3826.0
2019-10-11 12:40:00,75.65,75.67,75.62,75.63,4933.0,72.8103,72.8296,72.7815,72.7911,4933.0
2019-10-11 12:45:00,75.62,75.77,75.62,75.72,3855.0,72.7815,72.9258,72.7815,72.8777,3855.0
2019-10-11 12:50:00,75.73,75.88,75.73,75.79,5600.0,72.8873,73.0317,72.8873,72.9451,5600.0
2019-10-11 12:55:00,75.83,75.91,75.78,75.82,4525.0,72.9836,73.0606,72.9355,72.974,4525.0
2019-10-11 13:00:00,75.81,75.82,75.7,75.73,2500.0,72.9643,72.974,72.8585,72.8873,2500.0
2019-10-11 13:05:00,75.74,75.76,75.72,75.72,2628.0,72.897,72.9162,72.8777,72.8777,2628.0
2019-10-11 13:10:00,75.73,75.75,75.62,75.65,6978.0,72.8873,72.9066,72.7815,72.8103,6978.0
2019-10-11 13:15:00,75.65,75.66,75.56,75.56,7992.0,72.8103,72.82,72.7237,72.7237,7992.0
2019-10-11 13:20:00,75.58,75.6,75.51,75.59,6623.0,72.743,72.7622,72.6756,72.7526,6623.0
2019-10-11 13:25:00,75.58,75.92,75.56,75.74,7333.0,72.743,73.0702,72.7237,72.897,7333.0
2019-10-11 13:30:00,75.68,75.79,75.66,75.77,5554.0,72.8392,72.9451,72.82,72.9258,5554.0
2019-10-11 13:35:00,75.75,75.79,75.68,75.68,2700.0,72.9066,72.9451,72.8392,72.8392,2700.0
2019-10-11 13:40:00,75.64,75.81,75.64,75.79,4319.0,72.8007,72.9643,72.8007,72.9451,4319.0
2019-10-11 13:45:00,75.79,75.82,75.77,75.8,3657.0,72.9451,72.974,72.9258,72.9547,3657.0
2019-10-11 13:50:00,75.82,75.85,75.77,75.81,3956.0,72.974,73.0028,72.9258,72.9643,3956.0
2019-10-11 13:55:00,75.83,75.94,75.82,75.9,3951.0,72.9836,73.0895,72.974,73.051,3951.0
2019-10-11 14:00:00,75.89,75.91,75.79,75.9,4652.0,73.0413,73.0606,72.9451,73.051,4652.0
2019-10-11 14:05:00,75.88,75.92,75.85,75.85,5194.0,73.0317,73.0702,73.0028,73.0028,5194.0
2019-10-11 14:10:00,75.84,75.87,75.78,75.81,5000.0,72.9932,73.0221,72.9355,72.9643,5000.0
2019-10-11 14:15:00,75.84,75.89,75.82,75.87,15974.0,72.9932,73.0413,72.974,73.0221,15974.0
2019-10-11 14:20:00,75.88,76.02,75.88,75.98,18500.0,73.0317,73.1665,73.0317,73.128,18500.0
2019-10-11 14:25:00,75.99,76.01,75.97,75.99,13858.0,73.1376,73.1568,73.1183,73.1376,13858.0
2019-10-11 14:30:00,75.96,76.01,75.96,75.99,7512.0,73.1087,73.1568,73.1087,73.1376,7512.0
2019-10-11 14:35:00,75.97,76.02,75.92,76.02,7906.0,73.1183,73.1665,73.0702,73.1665,7906.0
2019-10-11 14:40:00,76.01,76.01,75.88,75.92,3625.0,73.1568,73.1568,73.0317,73.0702,3625.0
2019-10-11 14:45:00,75.93,75.99,75.85,75.85,3105.0,73.0798,73.1376,73.0028,73.0028,3105.0
2019-10-11 14:50:00,75.86,75.9,75.8,75.84,5197.0,73.0125,73.051,72.9547,72.9932,5197.0
2019-10-11 14:55:00,75.84,75.85,75.77,75.83,3366.0,72.9932,73.0028,72.9258,72.9836,3366.0
2019-10-11 15:00:00,75.82,75.84,75.77,75.77,3910.0,72.974,72.9932,72.9258,72.9258,3910.0
2019-10-11 15:05:00,75.78,75.83,75.76,75.8,7823.0,72.9355,72.9836,72.9162,72.9547,7823.0
2019-10-11 15:10:00,75.78,75.85,75.78,75.84,4206.0,72.9355,73.0028,72.9355,72.9932,4206.0
2019-10-11 15:15:00,75.83,75.85,75.82,75.83,5100.0,72.9836,73.0028,72.974,72.9836,5100.0
2019-10-11 15:20:00,75.81,75.82,75.76,75.82,8450.0,72.9643,72.974,72.9162,72.974,8450.0
2019-10-11 15:25:00,75.82,75.87,75.81,75.83,8134.0,72.974,73.0221,72.9643,72.9836,8134.0
2019-10-11 15:30:00,75.83,75.86,75.71,75.83,16079.0,72.9836,73.0125,72.8681,72.9836,16079.0
2019-10-11 15:35:00,75.86,75.99,75.77,75.98,23140.0,73.0125,73.1376,72.9258,73.128,23140.0
2019-10-11 15:40:00,75.98,75.98,75.64,75.65,16340.0,73.128,73.128,72.8007,72.8103,16340.0
2019-10-11 15:45:00,75.63,75.68,75.45,75.59,20948.0,72.7911,72.8392,72.6179,72.7526,20948.0
2019-10-11 15:50:00,75.51,75.6,75.34,75.36,40534.0,72.6756,72.7622,72.512,72.5312,40534.0
2019-10-11 15:55:00,75.37,75.42,75.24,75.28,77045.0,72.5409,72.589,72.4157,72.4542,77045.0
2019-10-14 09:30:00,75.18,75.27,75.17,75.27,7469.0,72.358,72.4446,72.3484,72.4446,7469.0
2019-10-14 09:35:00,75.23,75.27,75.21,75.25,3203.0,72.4061,72.4446,72.3869,72.4254,3203.0
2019-10-14 09:40:00,75.18,75.28,75.12,75.19,4244.0,72.358,72.4542,72.3002,72.3676,4244.0
2019-10-14 09:45:00,75.2,75.28,75.19,75.26,3000.0,72.3772,72.4542,72.3676,72.435,3000.0
2019-10-14 09:50:00,75.3,75.36,75.14,75.2,4800.0,72.4735,72.5312,72.3195,72.3772,4800.0
2019-10-14 09:55:00,75.17,75.22,75.14,75.19,1000.0,72.3484,72.3965,72.3195,72.3676,1000.0
2019-10-14 10:00:00,75.19,75.22,75.04,75.07,4662.0,72.3676,72.3965,72.2232,72.2521,4662.0
2019-10-14 10:05:00,75.05,75.1,74.99,75.09,6352.0,72.2329,72.281,72.1751,72.2714,6352.0
2019-10-14 10:10:00,75.1,75.28,75.1,75.22,5979.0,72.281,72.4542,72.281,72.3965,5979.0
2019-10-14 10:15:00,75.21,75.36,75.19,75.3,3459.0,72.3869,72.5312,72.3676,72.4735,3459.0
2019-10-14 10:20:00,75.32,75.33,75.3,75.32,1220.0,72.4927,72.5024,72.4735,72.4927,1220.0
2019-10-14 10:25:00,75.31,75.35,75.28,75.32,3393.0,72.4831,72.5216,72.4542,72.4927,3393.0
2019-10-14 10:30:00,75.34,75.44,75.34,75.41,4499.0,72.512,72.6082,72.512,72.5794,4499.0
2019-10-14 10:35:00,75.42,75.57,75.42,75.57,3220.0,72.589,72.7333,72.589,72.7333,3220.0
2019-10-14 10:40:00,75.55,75.65,75.55,75.65,2656.0,72.7141,72.8103,72.7141,72.8103,2656.0
2019-10-14 10:45:00,75.65,75.73,75.62,75.66,3871.0,72.8103,72.8873,72.7815,72.82,3871.0
2019-10-14 10:50:00,75.7,75.77,75.7,75.73,2718.0,72.8585,72.9258,72.8585,72.8873,2718.0
2019-10-14 10:55:00,75.71,75.8,75.7,75.77,3900.0,72.8681,72.9547,72.8585,72.9258,3900.0
2019-10-14 11:00:00,75.75,75.77,75.6,75.63,11852.0,72.9066,72.9258,72.7622,72.7911,11852.0
2019-10-14 11:05:00,75.62,75.64,75.57,75.64,1105.0,72.7815,72.8007,72.7333,72.8007,1105.0
2019-10-14 11:10:00,75.63,75.66,75.53,75.65,5804.0,72.7911,72.82,72.6949,72.8103,5804.0
2019-10-14 11:15:00,75.65,75.73,75.65,75.72,4400.0,72.8103,72.8873,72.8103,72.8777,4400.0
2019-10-14 11:20:00,75.71,75.72,75.61,75.61,2648.0,72.8681,72.8777,72.7718,72.7718,2648.0
2019-10-14 11:25:00,75.6,75.6,75.45,75.51,4080.0,72.7622,72.7622,72.6179,72.6756,4080.0
2019-10-14 11:30:00,75.53,75.65,75.52,75.65,5799.0,72.6949,72.8103,72.6852,72.8103,5799.0
2019-10-14 11:35:00,75.65,75.68,75.61,75.65,2600.0,72.8103,72.8392,72.7718,72.8103,2600.0
2019-10-14 11:40:00,75.63,75.65,75.54,75.54,3604.0,72.7911,72.8103,72.7045,72.7045,3604.0
2019-10-14 11:45:00,75.53,75.54,75.5,75.54,1919.0,72.6949,72.7045,72.666,72.7045,1919.0
2019-10-14 11:50:00,75.53,75.63,75.52,75.61,1401.0,72.6949,72.7911,72.6852,72.7718,1401.0
2019-10-14 11:55:00,75.63,75.63,75.56,75.56,1800.0,72.7911,72.7911,72.7237,72.7237,1800.0
2019-10-14 12:00:00,75.57,75.62,75.55,75.55,2730.0,72.7333,72.7815,72.7141,72.7141,2730.0
2019-10-14 12:05:00,75.56,75.64,75.56,75.62,2293.0,72.7237,72.8007,72.7237,72.7815,2293.0
2019-10-14 12:10:00,75.62,75.71,75.6,75.7,84560.0,72.7815,72.8681,72.7622,72.8585,84560.0
2019-10-14 12:15:00,75.72,75.78,75.71,75.71,2673.0,72.8777,72.9355,72.8681,72.8681,2673.0
2019-10-14 12:20:00,75.72,75.72,75.59,75.61,1597.0,72.8777,72.8777,72.7526,72.7718,1597.0
2019-10-14 12:25:00,75.58,75.58,75.52,75.56,7425.0,72.743,72.743,72.6852,72.7237,7425.0
2019-10-14 12:30:00,75.56,75.61,75.47,75.5,30017.0,72.7237,72.7718,72.6371,72.666,30017.0
2019-10-14 12:35:00,75.5,75.51,75.47,75.48,9881.0,72.666,72.6756,72.6371,72.6467,9881.0
2019-10-14 12:40:00,75.49,75.5,75.37,75.38,7409.0,72.6564,72.666,72.5409,72.5505,7409.0
2019-10-14 12:45:00,75.37,75.39,75.35,75.37,3200.0,72.5409,72.5601,72.5216,72.5409,3200.0
2019-10-14 12:50:00,75.38,75.4,75.31,75.4,12983.0,72.5505,72.5697,72.4831,72.5697,12983.0
2019-10-14 12:55:00,75.38,75.4,75.3,75.33,1860.0,72.5505,72.5697,72.4735,72.5024,1860.0
2019-10-14 13:00:00,75.31,75.31,75.17,75.17,21161.0,72.4831,72.4831,72.3484,72.3484,21161.0
2019-10-14 13:05:00,75.18,75.27,75.18,75.25,3443.0,72.358,72.4446,72.358,72.4254,3443.0
2019-10-14 13:10:00,75.25,75.25,75.18,75.19,2111.0,72.4254,72.4254,72.358,72.3676,2111.0
2019-10-14 13:15:00,75.19,75.2,75.12,75.12,2569.0,72.3676,72.3772,72.3002,72.3002,2569.0
2019-10-14 13:20:00,75.14,75.15,75.11,75.12,2946.0,72.3195,72.3291,72.2906,72.3002,2946.0
2019-10-14 13:25:00,75.13,75.18,75.13,75.18,2061.0,72.3099,72.358,72.3099,72.358,2061.0
2019-10-14 13:30:00,75.17,75.19,75.15,75.17,2670.0,72.3484,72.3676,72.3291,72.3484,2670.0
2019-10-14 13:35:00,75.17,75.17,75.14,75.16,2117.0,72.3484,72.3484,72.3195,72.3387,2117.0
2019-10-14 13:40:00,75.17,75.24,75.15,75.19,13906.0,72.3484,72.4157,72.3291,72.3676,13906.0
2019-10-14 13:45:00,75.2,75.21,75.16,75.18,8203.0,72.3772,72.3869,72.3387,72.358,8203.0
2019-10-14 13:50:00,75.18,75.24,75.16,75.23,6592.0,72.358,72.4157,72.3387,72.4061,6592.0
2019-10-14 13:55:00,75.23,75.27,75.21,75.26,2010.0,72.4061,72.4446,72.3869,72.435,2010.0
2019-10-14 14:00:00,75.26,75.3,75.19,75.21,2866.0,72.435,72.4735,72.3676,72.3869,2866.0
2019-10-14 14:05:00,75.17,75.21,75.17,75.19,1500.0,72.3484,72.3869,72.3484,72.3676,1500.0
2019-10-14 14:10:00,75.2,75.21,75.18,75.2,3100.0,72.3772,72.3869,72.358,72.3772,3100.0
2019-10-14 14:15:00,75.2,75.21,75.17,75.19,2525.0,72.3772,72.3869,72.3484,72.3676,2525.0
2019-10-14 14:20:00,75.19,75.19,75.16,75.16,2706.0,72.3676,72.3676,72.3387,72.3387,2706.0
2019-10-14 14:25:00,75.17,75.18,75.15,75.15,2814.0,72.3484,72.358,72.3291,72.3291,2814.0
2019-10-14 14:30:00,75.16,75.22,75.15,75.21,4560.0,72.3387,72.3965,72.3291,72.3869,4560.0
2019-10-14 14:35:00,75.2,75.22,75.14,75.14,6571.0,72.3772,72.3965,72.3195,72.3195,6571.0
2019-10-14 14:40:00,75.14,75.17,75.13,75.17,5688.0,72.3195,72.3484,72.3099,72.3484,5688.0
2019-10-14 14:45:00,75.18,75.18,75.13,75.13,1507.0,72.358,72.358,72.3099,72.3099,1507.0
2019-10-14 14:50:00,75.15,75.19,75.15,75.19,5033.0,72.3291,72.3676,72.3291,72.3676,5033.0
2019-10-14 14:55:00,75.18,75.19,75.14,75.15,17962.0,72.358,72.3676,72.3195,72.3291,17962.0
2019-10-14 15:00:00,75.15,75.16,75.13,75.13,7342.0,72.3291,72.3387,72.3099,72.3099,7342.0
2019-10-14 15:05:00,75.11,75.11,75.06,75.08,4860.0,72.2906,72.2906,72.2425,72.2617,4860.0
2019-10-14 15:10:00,75.09,75.11,75.07,75.08,2390.0,72.2714,72.2906,72.2521,72.2617,2390.0
2019-10-14 15:15:00,75.08,75.11,75.08,75.11,2947.0,72.2617,72.2906,72.2617,72.2906,2947.0
2019-10-14 15:20:00,75.12,75.12,75.08,75.08,3766.0,72.3002,72.3002,72.2617,72.2617,3766.0
2019-10-14 15:25:00,75.08,75.1,75.04,75.06,5276.0,72.2617,72.281,72.2232,72.2425,5276.0
2019-10-14 15:30:00,75.06,75.07,75.0,75.06,14036.0,72.2425,72.2521,72.1847,72.2425,14036.0
2019-10-14 15:35:00,75.07,75.13,75.07,75.11,7985.0,72.2521,72.3099,72.2521,72.2906,7985.0
2019-10-14 15:40:00,75.11,75.11,75.08,75.11,9682.0,72.2906,72.2906,72.2617,72.2906,9682.0
2019-10-14 15:45:00,75.11,75.12,75.07,75.07,13974.0,72.2906,72.3002,72.2521,72.2521,13974.0
2019-10-14 15:50:00,75.08,75.2,75.06,75.19,27993.0,72.2617,72.3772,72.2425,72.3676,27993.0
2019-10-14 15:55:00,75.17,75.2,75.1,75.17,49463.0,72.3484,72.3772,72.281,72.3484,49463.0
2019-10-15 09:30:00,75.8,75.98,75.68,75.91,18422.0,72.9547,73.128,72.8392,73.0606,18422.0
2019-10-15 09:35:00,75.88,75.98,75.76,75.82,4929.0,73.0317,73.128,72.9162,72.974,4929.0
2019-10-15 09:40:00,75.81,75.82,75.69,75.8,1944.0,72.9643,72.974,72.8488,72.9547,1944.0
2019-10-15 09:45:00,75.85,76.09,75.81,76.03,6386.0,73.0028,73.2338,72.9643,73.1761,6386.0
2019-10-15 09:50:00,75.98,76.05,75.95,76.05,2849.0,73.128,73.1953,73.0991,73.1953,2849.0
2019-10-15 09:55:00,76.02,76.14,75.97,76.14,8368.0,73.1665,73.282,73.1183,73.282,8368.0
2019-10-15 10:00:00,76.09,76.11,76.04,76.07,4101.0,73.2338,73.2531,73.1857,73.2146,4101.0
2019-10-15 10:05:00,76.07,76.09,75.99,76.01,2952.0,73.2146,73.2338,73.1376,73.1568,2952.0
2019-10-15 10:10:00,76.04,76.15,76.02,76.15,3793.0,73.1857,73.2916,73.1665,73.2916,3793.0
2019-10-15 10:15:00,76.12,76.15,76.08,76.13,2286.0,73.2627,73.2916,73.2242,73.2723,2286.0
2019-10-15 10:20:00,76.13,76.15,76.02,76.05,5221.0,73.2723,73.2916,73.1665,73.1953,5221.0
2019-10-15 10:25:00,76.06,76.26,76.06,76.26,4765.0,73.205,73.3974,73.205,73.3974,4765.0
2019-10-15 10:30:00,76.28,76.3,76.19,76.21,5814.0,73.4167,73.4359,73.3301,73.3493,5814.0
2019-10-15 10:35:00,76.2,76.31,76.2,76.24,5748.0,73.3397,73.4456,73.3397,73.3782,5748.0
2019-10-15 10:40:00,76.28,76.36,76.24,76.31,13711.0,73.4167,73.4937,73.3782,73.4456,13711.0
2019-10-15 10:45:00,76.3,76.32,76.23,76.23,2143.0,73.4359,73.4552,73.3686,73.3686,2143.0
2019-10-15 10:50:00,76.25,76.32,76.24,76.32,4860.0,73.3878,73.4552,73.3782,73.4552,4860.0
2019-10-15 10:55:00,76.28,76.3,76.24,76.28,10908.0,73.4167,73.4359,73.3782,73.4167,10908.0
2019-10-15 11:00:00,76.3,76.35,76.24,76.25,6000.0,73.4359,73.4841,73.3782,73.3878,6000.0
2019-10-15 11:05:00,76.25,76.28,76.21,76.28,24485.0,73.3878,73.4167,73.3493,73.4167,24485.0
2019-10-15 11:10:00,76.25,76.26,76.19,76.21,14651.0,73.3878,73.3974,73.3301,73.3493,14651.0
2019-10-15 11:15:00,76.22,76.27,76.22,76.23,7831.0,73.359,73.4071,73.359,73.3686,7831.0
2019-10-15 11:20:00,76.25,76.28,76.21,76.25,9223.0,73.3878,73.4167,73.3493,73.3878,9223.0
2019-10-15 11:25:00,76.25,76.27,76.11,76.22,8609.0,73.3878,73.4071,73.2531,73.359,8609.0
2019-10-15 11:30:00,76.18,76.19,76.05,76.07,1823.0,73.3205,73.3301,73.1953,73.2146,1823.0
2019-10-15 11:35:00,76.06,76.13,76.03,76.03,2711.0,73.205,73.2723,73.1761,73.1761,2711.0
2019-10-15 11:40:00,76.04,76.04,75.95,75.98,2200.0,73.1857,73.1857,73.0991,73.128,2200.0
2019-10-15 11:45:00,75.98,76.0,75.94,75.99,3763.0,73.128,73.1472,73.0895,73.1376,3763.0
2019-10-15 11:50:00,75.99,76.03,75.98,76.01,2400.0,73.1376,73.1761,73.128,73.1568,2400.0
2019-10-15 11:55:00,75.99,76.03,75.97,76.02,2953.0,73.1376,73.1761,73.1183,73.1665,2953.0
2019-10-15 12:00:00,76.05,76.08,76.03,76.03,3058.0,73.1953,73.2242,73.1761,73.1761,3058.0
2019-10-15 12:05:00,76.05,76.07,75.99,75.99,3525.0,73.1953,73.2146,73.1376,73.1376,3525.0
2019-10-15 12:10:00,76.0,76.01,75.97,75.97,3402.0,73.1472,73.1568,73.1183,73.1183,3402.0
2019-10-15 12:15:00,75.98,75.98,75.9,75.9,3504.0,73.128,73.128,73.051,73.051,3504.0
2019-10-15 12:20:00,75.92,75.92,75.87,75.88,3170.0,73.0702,73.0702,73.0221,73.0317,3170.0
2019-10-15 12:25:00,75.88,75.88,75.79,75.79,4495.0,73.0317,73.0317,72.9451,72.9451,4495.0
2019-10-15 12:30:00,75.8,75.83,75.75,75.82,8453.0,72.9547,72.9836,72.9066,72.974,8453.0
2019-10-15 12:35:00,75.86,75.9,75.84,75.89,2800.0,73.0125,73.051,72.9932,73.0413,2800.0
2019-10-15 12:40:00,75.92,75.92,75.84,75.85,3576.0,73.0702,73.0702,72.9932,73.0028,3576.0
2019-10-15 12:45:00,75.85,75.85,75.8,75.82,3500.0,73.0028,73.0028,72.9547,72.974,3500.0
2019-10-15 12:50:00,75.82,75.89,75.82,75.89,2257.0,72.974,73.0413,72.974,73.0413,2257.0
2019-10-15 12:55:00,75.9,75.95,75.9,75.93,1604.0,73.051,73.0991,73.051,73.0798,1604.0
2019-10-15 13:00:00,75.96,75.97,75.94,75.94,1370.0,73.1087,73.1183,73.0895,73.0895,1370.0
2019-10-15 13:05:00,75.92,76.01,75.92,75.97,33714.0,73.0702,73.1568,73.0702,73.1183,33714.0
2019-10-15 13:10:00,75.97,76.05,75.97,76.03,3440.0,73.1183,73.1953,73.1183,73.1761,3440.0
2019-10-15 13:15:00,76.04,76.06,76.04,76.04,1700.0,73.1857,73.205,73.1857,73.1857,1700.0
2019-10-15 13:20:00,76.06,76.06,75.99,75.99,2180.0,73.205,73.205,73.1376,73.1376,2180.0
2019-10-15 13:25:00,75.99,76.03,75.99,76.03,1300.0,73.1376,73.1761,73.1376,73.1761,1300.0
2019-10-15 13:30:00,76.04,76.05,76.0,76.05,2200.0,73.1857,73.1953,73.1472,73.1953,2200.0
2019-10-15 13:35:00,76.05,76.05,76.04,76.05,1002.0,73.1953,73.1953,73.1857,73.1953,1002.0
2019-10-15 13:40:00,76.05,76.05,76.01,76.03,5808.0,73.1953,73.1953,73.1568,73.1761,5808.0
2019-10-15 13:45:00,76.04,76.07,76.03,76.07,5024.0,73.1857,73.2146,73.1761,73.2146,5024.0
2019-10-15 13:50:00,76.07,76.08,76.06,76.07,1020.0,73.2146,73.2242,73.205,73.2146,1020.0
2019-10-15 13:55:00,76.08,76.1,76.04,76.07,2614.0,73.2242,73.2435,73.1857,73.2146,2614.0
2019-10-15 14:00:00,76.1,76.1,76.08,76.08,1848.0,73.2435,73.2435,73.2242,73.2242,1848.0
2019-10-15 14:05:00,76.07,76.09,76.02,76.05,5438.0,73.2146,73.2338,73.1665,73.1953,5438.0
2019-10-15 14:10:00,76.04,76.05,76.0,76.0,1500.0,73.1857,73.1953,73.1472,73.1472,1500.0
2019-10-15 14:15:00,76.01,76.01,75.99,76.01,1904.0,73.1568,73.1568,73.1376,73.1568,1904.0
2019-10-15 14:20:00,76.0,76.01,75.94,75.96,2977.0,73.1472,73.1568,73.0895,73.1087,2977.0
2019-10-15 14:25:00,75.97,75.97,75.92,75.96,4705.0,73.1183,73.1183,73.0702,73.1087,4705.0
2019-10-15 14:30:00,75.95,75.96,75.91,75.91,2000.0,73.0991,73.1087,73.0606,73.0606,2000.0
2019-10-15 14:35:00,75.93,75.93,75.91,75.92,1481.0,73.0798,73.0798,73.0606,73.0702,1481.0
2019-10-15 14:40:00,75.93,75.96,75.92,75.94,4021.0,73.0798,73.1087,73.0702,73.0895,4021.0
2019-10-15 14:45:00,75.94,75.94,75.89,75.9,4000.0,73.0895,73.0895,73.0413,73.051,4000.0
2019-10-15 14:50:00,75.91,75.91,75.86,75.86,2915.0,73.0606,73.0606,73.0125,73.0125,2915.0
2019-10-15 14:55:00,75.87,75.9,75.86,75.9,5054.0,73.0221,73.051,73.0125,73.051,5054.0
2019-10-15 15:00:00,75.91,75.91,75.83,75.84,2879.0,73.0606,73.0606,72.9836,72.9932,2879.0
2019-10-15 15:05:00,75.83,75.88,75.81,75.81,2940.0,72.9836,73.0317,72.9643,72.9643,2940.0
2019-10-15 15:10:00,75.81,75.82,75.79,75.81,3627.0,72.9643,72.974,72.9451,72.9643,3627.0
2019-10-15 15:15:00,75.79,75.83,75.78,75.81,2965.0,72.9451,72.9836,72.9355,72.9643,2965.0
2019-10-15 15:20:00,75.79,75.79,75.74,75.77,4036.0,72.9451,72.9451,72.897,72.9258,4036.0
2019-10-15 15:25:00,75.77,75.83,75.77,75.83,4581.0,72.9258,72.9836,72.9258,72.9836,4581.0
2019-10-15 15:30:00,75.84,75.88,75.8,75.84,6186.0,72.9932,73.0317,72.9547,72.9932,6186.0
2019-10-15 15:35:00,75.86,75.87,75.83,75.86,3661.0,73.0125,73.0221,72.9836,73.0125,3661.0
2019-10-15 15:40:00,75.85,75.86,75.8,75.81,10135.0,73.0028,73.0125,72.9547,72.9643,10135.0
2019-10-15 15:45:00,75.8,75.86,75.76,75.78,16943.0,72.9547,73.0125,72.9162,72.9355,16943.0
2019-10-15 15:50:00,75.78,75.8,75.73,75.73,22291.0,72.9355,72.9547,72.8873,72.8873,22291.0
2019-10-15 15:55:00,75.73,75.8,75.72,75.74,70442.0,72.8873,72.9547,72.8777,72.897,70442.0
2019-10-16 09:30:00,75.3,75.39,75.06,75.32,14714.0,72.4735,72.5601,72.2425,72.4927,14714.0
2019-10-16 09:35:00,75.32,75.6,75.27,75.52,25523.0,72.4927,72.7622,72.4446,72.6852,25523.0
2019-10-16 09:40:00,75.53,75.64,75.52,75.53,8530.0,72.6949,72.8007,72.6852,72.6949,8530.0
2019-10-16 09:45:00,75.54,75.56,75.35,75.35,6190.0,72.7045,72.7237,72.5216,72.5216,6190.0
2019-10-16 09:50:00,75.33,75.35,75.08,75.08,30010.0,72.5024,72.5216,72.2617,72.2617,30010.0
2019-10-16 09:55:00,75.08,75.22,75.06,75.19,15126.0,72.2617,72.3965,72.2425,72.3676,15126.0
2019-10-16 10:00:00,75.19,75.19,75.05,75.05,8574.0,72.3676,72.3676,72.2329,72.2329,8574.0
2019-10-16 10:05:00,75.07,75.15,75.0,75.11,63178.0,72.2521,72.3291,72.1847,72.2906,63178.0
2019-10-16 10:10:00,75.12,75.15,75.08,75.08,24563.0,72.3002,72.3291,72.2617,72.2617,24563.0
2019-10-16 10:15:00,75.09,75.2,75.09,75.16,13438.0,72.2714,72.3772,72.2714,72.3387,13438.0
2019-10-16 10:20:00,75.16,75.16,75.07,75.12,19057.0,72.3387,72.3387,72.2521,72.3002,19057.0
2019-10-16 10:25:00,75.11,75.24,75.11,75.2,8692.0,72.2906,72.4157,72.2906,72.3772,8692.0
2019-10-16 10:30:00,75.22,75.45,75.2,75.45,79871.0,72.3965,72.6179,72.3772,72.6179,79871.0
2019-10-16 10:35:00,75.46,75.56,75.44,75.53,9554.0,72.6275,72.7237,72.6082,72.6949,9554.0
2019-10-16 10:40:00,75.53,75.53,75.42,75.46,7774.0,72.6949,72.6949,72.589,72.6275,7774.0
2019-10-16 10:45:00,75.5,75.57,75.5,75.56,18582.0,72.666,72.7333,72.666,72.7237,18582.0
2019-10-16 10:50:00,75.58,75.71,75.53,75.71,36844.0,72.743,72.8681,72.6949,72.8681,36844.0
2019-10-16 10:55:00,75.71,75.82,75.7,75.82,3342.0,72.8681,72.974,72.8585,72.974,3342.0
2019-10-16 11:00:00,75.79,75.88,75.77,75.77,4913.0,72.9451,73.0317,72.9258,72.9258,4913.0
2019-10-16 11:05:00,75.77,75.78,75.7,75.71,26044.0,72.9258,72.9355,72.8585,72.8681,26044.0
2019-10-16 11:10:00,75.74,75.75,75.55,75.56,7307.0,72.897,72.9066,72.7141,72.7237,7307.0
2019-10-16 11:15:00,75.57,75.61,75.48,75.57,9482.0,72.7333,72.7718,72.6467,72.7333,9482.0
2019-10-16 11:20:00,75.56,75.65,75.54,75.61,9891.0,72.7237,72.8103,72.7045,72.7718,9891.0
2019-10-16 11:25:00,75.61,75.7,75.61,75.69,2784.0,72.7718,72.8585,72.7718,72.8488,2784.0
2019-10-16 11:30:00,75.7,75.73,75.62,75.62,4168.0,72.8585,72.8873,72.7815,72.7815,4168.0
2019-10-16 11:35:00,75.63,75.73,75.63,75.71,6930.0,72.7911,72.8873,72.7911,72.8681,6930.0
2019-10-16 11:40:00,75.72,75.78,75.7,75.75,11953.0,72.8777,72.9355,72.8585,72.9066,11953.0
2019-10-16 11:45:00,75.74,75.84,75.74,75.84,5329.0,72.897,72.9932,72.897,72.9932,5329.0
2019-10-16 11:50:00,75.81,75.81,75.66,75.66,2572.0,72.9643,72.9643,72.82,72.82,2572.0
2019-10-16 11:55:00,75.64,75.73,75.62,75.71,5998.0,72.8007,72.8873,72.7815,72.8681,5998.0
2019-10-16 12:00:00,75.72,75.84,75.72,75.82,4633.0,72.8777,72.9932,72.8777,72.974,4633.0
2019-10-16 12:05:00,75.84,75.85,75.72,75.73,15197.0,72.9932,73.0028,72.8777,72.8873,15197.0
2019-10-16 12:10:00,75.71,75.71,75.63,75.69,9554.0,72.8681,72.8681,72.7911,72.8488,9554.0
2019-10-16 12:15:00,75.7,75.72,75.58,75.59,30992.0,72.8585,72.8777,72.743,72.7526,30992.0
2019-10-16 12:20:00,75.6,75.64,75.54,75.57,24470.0,72.7622,72.8007,72.7045,72.7333,24470.0
2019-10-16 12:25:00,75.57,75.57,75.46,75.54,70404.0,72.7333,72.7333,72.6275,72.7045,70404.0
2019-10-16 12:30:00,75.54,75.58,75.46,75.47,13281.0,72.7045,72.743,72.6275,72.6371,13281.0
2019-10-16 12:35:00,75.45,75.46,75.37,75.42,98152.0,72.6179,72.6275,72.5409,72.589,98152.0
2019-10-16 12:40:00,75.42,75.49,75.39,75.47,36501.0,72.589,72.6564,72.5601,72.6371,36501.0
2019-10-16 12:45:00,75.47,75.48,75.42,75.42,65502.0,72.6371,72.6467,72.589,72.589,65502.0
2019-10-16 12:50:00,75.43,75.43,75.29,75.34,30434.0,72.5986,72.5986,72.4639,72.512,30434.0
2019-10-16 12:55:00,75.33,75.39,75.3,75.32,5387.0,72.5024,72.5601,72.4735,72.4927,5387.0
2019-10-16 13:00:00,75.34,75.36,75.24,75.24,7901.0,72.512,72.5312,72.4157,72.4157,7901.0
2019-10-16 13:05:00,75.24,75.24,75.1,75.12,80530.0,72.4157,72.4157,72.281,72.3002,80530.0
2019-10-16 13:10:00,75.12,75.14,75.04,75.08,6485.0,72.3002,72.3195,72.2232,72.2617,6485.0
2019-10-16 13:15:00,75.06,75.11,75.03,75.05,14451.0,72.2425,72.2906,72.2136,72.2329,14451.0
2019-10-16 13:20:00,75.07,75.1,74.99,75.01,16842.0,72.2521,72.281,72.1751,72.1944,16842.0
2019-10-16 13:25:00,75.01,75.01,74.96,74.98,35567.0,72.1944,72.1944,72.1462,72.1655,35567.0
2019-10-16 13:30:00,74.98,75.11,74.96,75.11,9485.0,72.1655,72.2906,72.1462,72.2906,9485.0
2019-10-16 13:35:00,75.09,75.14,75.08,75.12,4564.0,72.2714,72.3195,72.2617,72.3002,4564.0
2019-10-16 13:40:00,75.12,75.13,75.02,75.13,10083.0,72.3002,72.3099,72.204,72.3099,10083.0
2019-10-16 13:45:00,75.16,75.17,75.07,75.1,9974.0,72.3387,72.3484,72.2521,72.281,9974.0
2019-10-16 13:50:00,75.09,75.1,75.05,75.05,3985.0,72.2714,72.281,72.2329,72.2329,3985.0
2019-10-16 13:55:00,75.04,75.13,75.02,75.12,17434.0,72.2232,72.3099,72.204,72.3002,17434.0
2019-10-16 14:00:00,75.12,75.17,75.11,75.16,7308.0,72.3002,72.3484,72.2906,72.3387,7308.0
2019-10-16 14:05:00,75.15,75.2,75.15,75.2,8245.0,72.3291,72.3772,72.3291,72.3772,8245.0
2019-10-16 14:10:00,75.2,75.25,75.19,75.24,13150.0,72.3772,72.4254,72.3676,72.4157,13150.0
2019-10-16 14:15:00,75.24,75.25,75.18,75.22,5060.0,72.4157,72.4254,72.358,72.3965,5060.0
2019-10-16 14:20:00,75.22,75.23,75.14,75.15,6803.0,72.3965,72.4061,72.3195,72.3291,6803.0
2019-10-16 14:25:00,75.16,75.21,75.16,75.19,12752.0,72.3387,72.3869,72.3387,72.3676,12752.0
2019-10-16 14:30:00,75.19,75.3,75.19,75.3,3501.0,72.3676,72.4735,72.3676,72.4735,3501.0
2019-10-16 14:35:00,75.3,75.39,75.3,75.36,6795.0,72.4735,72.5601,72.4735,72.5312,6795.0
2019-10-16 14:40:00,75.37,75.4,75.35,75.35,7756.0,72.5409,72.5697,72.5216,72.5216,7756.0
2019-10-16 14:45:00,75.36,75.39,75.35,75.37,8110.0,72.5312,72.5601,72.5216,72.5409,8110.0
2019-10-16 14:50:00,75.38,75.39,75.35,75.37,7232.0,72.5505,72.5601,72.5216,72.5409,7232.0
2019-10-16 14:55:00,75.36,75.39,75.33,75.34,6425.0,72.5312,72.5601,72.5024,72.512,6425.0
2019-10-16 15:00:00,75.34,75.37,75.31,75.34,11830.0,72.512,72.5409,72.4831,72.512,11830.0
2019-10-16 15:05:00,75.34,75.36,75.31,75.33,10493.0,72.512,72.5312,72.4831,72.5024,10493.0
2019-10-16 15:10:00,75.33,75.37,75.3,75.35,8959.0,72.5024,72.5409,72.4735,72.5216,8959.0
2019-10-16 15:15:00,75.34,75.34,75.25,75.33,14444.0,72.512,72.512,72.4254,72.5024,14444.0
2019-10-16 15:20:00,75.32,75.38,75.3,75.36,13611.0,72.4927,72.5505,72.4735,72.5312,13611.0
2019-10-16 15:25:00,75.36,75.4,75.34,75.39,25860.0,72.5312,72.5697,72.512,72.5601,25860.0
2019-10-16 15:30:00,75.39,75.43,75.35,75.36,42992.0,72.5601,72.5986,72.5216,72.5312,42992.0
2019-10-16 15:35:00,75.34,75.45,75.32,75.43,34674.0,72.512,72.6179,72.4927,72.5986,34674.0
2019-10-16 15:40:00,75.42,75.51,75.32,75.33,79670.0,72.589,72.6756,72.4927,72.5024,79670.0
2019-10-16 15:45:00,75.32,75.45,75.31,75.36,31964.0,72.4927,72.6179,72.4831,72.5312,31964.0
2019-10-16 15:50:00,75.36,75.44,75.33,75.37,60773.0,72.5312,72.6082,72.5024,72.5409,60773.0
2019-10-16 15:55:00,75.36,75.37,75.26,75.27,120745.0,72.5312,72.5409,72.435,72.4446,120745.0
2019-10-17 09:30:00,75.69,76.25,75.31,75.47,47423.0,72.8488,73.3878,72.4831,72.6371,47423.0
2019-10-17 09:35:00,75.58,75.58,75.33,75.44,13331.0,72.743,72.743,72.5024,72.6082,13331.0
2019-10-17 09:40:00,75.42,75.43,75.23,75.27,23126.0,72.589,72.5986,72.4061,72.4446,23126.0
2019-10-17 09:45:00,75.29,75.49,75.22,75.47,53538.0,72.4639,72.6564,72.3965,72.6371,53538.0
2019-10-17 09:50:00,75.49,75.49,75.36,75.41,13407.0,72.6564,72.6564,72.5312,72.5794,13407.0
2019-10-17 09:55:00,75.45,75.47,75.4,75.43,14918.0,72.6179,72.6371,72.5697,72.5986,14918.0
2019-10-17 10:00:00,75.43,75.45,75.36,75.43,27967.0,72.5986,72.6179,72.5312,72.5986,27967.0
2019-10-17 10:05:00,75.43,75.59,75.42,75.47,32482.0,72.5986,72.7526,72.589,72.6371,32482.0
2019-10-17 10:10:00,75.49,75.66,75.47,75.64,9028.0,72.6564,72.82,72.6371,72.8007,9028.0
2019-10-17 10:15:00,75.65,75.76,75.65,75.74,10512.0,72.8103,72.9162,72.8103,72.897,10512.0
2019-10-17 10:20:00,75.75,75.93,75.74,75.9,7933.0,72.9066,73.0798,72.897,73.051,7933.0
2019-10-17 10:25:00,75.9,75.9,75.64,75.7,52212.0,73.051,73.051,72.8007,72.8585,52212.0
2019-10-17 10:30:00,75.68,75.71,75.66,75.7,10537.0,72.8392,72.8681,72.82,72.8585,10537.0
2019-10-17 10:35:00,75.69,75.69,75.56,75.59,8693.0,72.8488,72.8488,72.7237,72.7526,8693.0
2019-10-17 10:40:00,75.58,75.62,75.56,75.56,8520.0,72.743,72.7815,72.7237,72.7237,8520.0
2019-10-17 10:45:00,75.57,75.58,75.43,75.47,11466.0,72.7333,72.743,72.5986,72.6371,11466.0
2019-10-17 10:50:00,75.45,75.52,75.44,75.45,7377.0,72.6179,72.6852,72.6082,72.6179,7377.0
2019-10-17 10:55:00,75.47,75.53,75.44,75.45,9365.0,72.6371,72.6949,72.6082,72.6179,9365.0
2019-10-17 11:00:00,75.42,75.42,75.28,75.36,11854.0,72.589,72.589,72.4542,72.5312,11854.0
2019-10-17 11:05:00,75.35,75.43,75.35,75.43,8605.0,72.5216,72.5986,72.5216,72.5986,8605.0
2019-10-17 11:10:00,75.42,75.51,75.41,75.5,6952.0,72.589,72.6756,72.5794,72.666,6952.0
2019-10-17 11:15:00,75.51,75.51,75.47,75.48,16992.0,72.6756,72.6756,72.6371,72.6467,16992.0
2019-10-17 11:20:00,75.49,75.5,75.44,75.44,17916.0,72.6564,72.666,72.6082,72.6082,17916.0
2019-10-17 11:25:00,75.45,75.45,75.4,75.41,5529.0,72.6179,72.6179,72.5697,72.5794,5529.0
2019-10-17 11:30:00,75.4,75.4,75.28,75.29,6499.0,72.5697,72.5697,72.4542,72.4639,6499.0
2019-10-17 11:35:00,75.31,75.36,75.27,75.33,3261.0,72.4831,72.5312,72.4446,72.5024,3261.0
2019-10-17 11:40:00,75.32,75.4,75.3,75.4,5210.0,72.4927,72.5697,72.4735,72.5697,5210.0
2019-10-17 11:45:00,75.36,75.38,75.33,75.35,8977.0,72.5312,72.5505,72.5024,72.5216,8977.0
2019-10-17 11:50:00,75.35,75.36,75.2,75.22,4707.0,72.5216,72.5312,72.3772,72.3965,4707.0
2019-10-17 11:55:00,75.23,75.27,75.23,75.26,5654.0,72.4061,72.4446,72.4061,72.435,5654.0
2019-10-17 12:00:00,75.27,75.28,75.15,75.17,6808.0,72.4446,72.4542,72.3291,72.3484,6808.0
2019-10-17 12:05:00,75.18,75.24,75.18,75.24,5028.0,72.358,72.4157,72.358,72.4157,5028.0
2019-10-17 12:10:00,75.25,75.27,75.21,75.27,3175.0,72.4254,72.4446,72.3869,72.4446,3175.0
2019-10-17 12:15:00,75.3,75.32,75.27,75.3,2326.0,72.4735,72.4927,72.4446,72.4735,2326.0
2019-10-17 12:20:00,75.32,75.33,75.29,75.31,3395.0,72.4927,72.5024,72.4639,72.4831,3395.0
2019-10-17 12:25:00,75.32,75.36,75.31,75.31,3655.0,72.4927,72.5312,72.4831,72.4831,3655.0
2019-10-17 12:30:00,75.33,75.36,75.32,75.36,7263.0,72.5024,72.5312,72.4927,72.5312,7263.0
2019-10-17 12:35:00,75.37,75.37,75.34,75.34,3789.0,72.5409,72.5409,72.512,72.512,3789.0
2019-10-17 12:40:00,75.34,75.35,75.31,75.34,5260.0,72.512,72.5216,72.4831,72.512,5260.0
2019-10-17 12:45:00,75.35,75.36,75.31,75.34,3182.0,72.5216,72.5312,72.4831,72.512,3182.0
2019-10-17 12:50:00,75.35,75.38,75.34,75.36,8353.0,72.5216,72.5505,72.512,72.5312,8353.0
2019-10-17 12:55:00,75.36,75.4,75.35,75.39,3896.0,72.5312,72.5697,72.5216,72.5601,3896.0
2019-10-17 13:00:00,75.39,75.4,75.38,75.39,4931.0,72.5601,72.5697,72.5505,72.5601,4931.0
2019-10-17 13:05:00,75.38,75.38,75.29,75.29,2988.0,72.5505,72.5505,72.4639,72.4639,2988.0
2019-10-17 13:10:00,75.3,75.32,75.28,75.31,4406.0,72.4735,72.4927,72.4542,72.4831,4406.0
2019-10-17 13:15:00,75.31,75.42,75.3,75.39,5999.0,72.4831,72.589,72.4735,72.5601,5999.0
2019-10-17 13:20:00,75.39,75.39,75.33,75.35,3311.0,72.5601,72.5601,72.5024,72.5216,3311.0
2019-10-17 13:25:00,75.35,75.37,75.35,75.37,6221.0,72.5216,72.5409,72.5216,72.5409,6221.0
2019-10-17 13:30:00,75.37,75.41,75.36,75.4,3991.0,72.5409,72.5794,72.5312,72.5697,3991.0
2019-10-17 13:35:00,75.39,75.42,75.38,75.39,4683.0,72.5601,72.589,72.5505,72.5601,4683.0
2019-10-17 13:40:00,75.39,75.39,75.34,75.37,2500.0,72.5601,72.5601,72.512,72.5409,2500.0
2019-10-17 13:45:00,75.37,75.37,75.35,75.36,1892.0,72.5409,72.5409,72.5216,72.5312,1892.0
2019-10-17 13:50:00,75.35,75.36,75.33,75.34,7169.0,72.5216,72.5312,72.5024,72.512,7169.0
2019-10-17 13:55:00,75.34,75.34,75.27,75.28,8109.0,72.512,72.512,72.4446,72.4542,8109.0
2019-10-17 14:00:00,75.29,75.31,75.19,75.2,22507.0,72.4639,72.4831,72.3676,72.3772,22507.0
2019-10-17 14:05:00,75.2,75.22,75.17,75.17,5712.0,72.3772,72.3965,72.3484,72.3484,5712.0
2019-10-17 14:10:00,75.18,75.21,75.15,75.19,8730.0,72.358,72.3869,72.3291,72.3676,8730.0
2019-10-17 14:15:00,75.18,75.2,75.15,75.16,8075.0,72.358,72.3772,72.3291,72.3387,8075.0
2019-10-17 14:20:00,75.15,75.19,75.15,75.19,7818.0,72.3291,72.3676,72.3291,72.3676,7818.0
2019-10-17 14:25:00,75.19,75.26,75.19,75.24,3704.0,72.3676,72.435,72.3676,72.4157,3704.0
2019-10-17 14:30:00,75.23,75.23,75.14,75.17,9260.0,72.4061,72.4061,72.3195,72.3484,9260.0
2019-10-17 14:35:00,75.17,75.22,75.16,75.17,11530.0,72.3484,72.3965,72.3387,72.3484,11530.0
2019-10-17 14:40:00,75.17,75.21,75.16,75.19,6714.0,72.3484,72.3869,72.3387,72.3676,6714.0
2019-10-17 14:45:00,75.18,75.19,75.17,75.18,6074.0,72.358,72.3676,72.3484,72.358,6074.0
2019-10-17 14:50:00,75.17,75.28,75.17,75.26,15332.0,72.3484,72.4542,72.3484,72.435,15332.0
2019-10-17 14:55:00,75.26,75.31,75.24,75.29,12949.0,72.435,72.4831,72.4157,72.4639,12949.0
2019-10-17 15:00:00,75.29,75.3,75.26,75.28,6429.0,72.4639,72.4735,72.435,72.4542,6429.0
2019-10-17 15:05:00,75.28,75.28,75.19,75.26,11626.0,72.4542,72.4542,72.3676,72.435,11626.0
2019-10-17 15:10:00,75.26,75.3,75.24,75.3,10842.0,72.435,72.4735,72.4157,72.4735,10842.0
2019-10-17 15:15:00,75.3,75.3,75.14,75.15,7855.0,72.4735,72.4735,72.3195,72.3291,7855.0
2019-10-17 15:20:00,75.16,75.17,75.13,75.14,10909.0,72.3387,72.3484,72.3099,72.3195,10909.0
2019-10-17 15:25:00,75.14,75.16,75.08,75.12,15765.0,72.3195,72.3387,72.2617,72.3002,15765.0
2019-10-17 15:30:00,75.12,75.17,75.09,75.13,22852.0,72.3002,72.3484,72.2714,72.3099,22852.0
2019-10-17 15:35:00,75.13,75.14,75.09,75.1,18289.0,72.3099,72.3195,72.2714,72.281,18289.0
2019-10-17 15:40:00,75.09,75.09,75.06,75.07,19273.0,72.2714,72.2714,72.2425,72.2521,19273.0
2019-10-17 15:45:00,75.07,75.1,74.97,74.98,24156.0,72.2521,72.281,72.1559,72.1655,24156.0
2019-10-17 15:50:00,74.98,75.07,74.97,75.02,40685.0,72.1655,72.2521,72.1559,72.204,40685.0
2019-10-17 15:55:00,75.01,75.01,74.9,74.93,89499.0,72.1944,72.1944,72.0885,72.1174,89499.0
2019-10-18 09:30:00,73.99,74.52,73.99,74.35,168024.0,71.2127,71.7228,71.2127,71.5591,168024.0
2019-10-18 09:35:00,74.32,74.5,74.16,74.46,23146.0,71.5303,71.7035,71.3763,71.665,23146.0
2019-10-18 09:40:00,74.42,74.56,74.42,74.5,9021.0,71.6265,71.7613,71.6265,71.7035,9021.0
2019-10-18 09:45:00,74.49,74.79,74.47,74.65,28472.0,71.6939,71.9826,71.6746,71.8479,28472.0
2019-10-18 09:50:00,74.67,74.67,74.54,74.64,22224.0,71.8671,71.8671,71.742,71.8383,22224.0
2019-10-18 09:55:00,74.63,74.82,74.6,74.82,28163.0,71.8286,72.0115,71.7998,72.0115,28163.0
2019-10-18 10:00:00,74.82,74.82,74.58,74.65,15116.0,72.0115,72.0115,71.7805,71.8479,15116.0
2019-10-18 10:05:00,74.61,74.68,74.6,74.65,17354.0,71.8094,71.8768,71.7998,71.8479,17354.0
2019-10-18 10:10:00,74.61,74.69,74.56,74.56,10402.0,71.8094,71.8864,71.7613,71.7613,10402.0
2019-10-18 10:15:00,74.56,74.6,74.5,74.56,8700.0,71.7613,71.7998,71.7035,71.7613,8700.0
2019-10-18 10:20:00,74.55,74.56,74.43,74.51,16649.0,71.7516,71.7613,71.6361,71.7131,16649.0
2019-10-18 10:25:00,74.52,74.6,74.48,74.53,6028.0,71.7228,71.7998,71.6843,71.7324,6028.0
2019-10-18 10:30:00,74.54,74.55,74.36,74.36,15784.0,71.742,71.7516,71.5688,71.5688,15784.0
2019-10-18 10:35:00,74.34,74.34,74.27,74.34,16979.0,71.5495,71.5495,71.4821,71.5495,16979.0
2019-10-18 10:40:00,74.33,74.33,74.17,74.21,22803.0,71.5399,71.5399,71.3859,71.4244,22803.0
2019-10-18 10:45:00,74.21,74.32,74.2,74.31,7647.0,71.4244,71.5303,71.4148,71.5206,7647.0
2019-10-18 10:50:00,74.33,74.52,74.33,74.52,24366.0,71.5399,71.7228,71.5399,71.7228,24366.0
2019-10-18 10:55:00,74.52,74.52,74.44,74.5,20560.0,71.7228,71.7228,71.6458,71.7035,20560.0
2019-10-18 11:00:00,74.49,74.62,74.49,74.6,16337.0,71.6939,71.819,71.6939,71.7998,16337.0
2019-10-18 11:05:00,74.59,74.63,74.52,74.56,25139.0,71.7901,71.8286,71.7228,71.7613,25139.0
2019-10-18 11:10:00,74.54,74.77,74.52,74.77,25196.0,71.742,71.9634,71.7228,71.9634,25196.0
2019-10-18 11:15:00,74.75,74.8,74.73,74.78,10135.0,71.9441,71.9923,71.9249,71.973,10135.0
2019-10-18 11:20:00,74.77,74.81,74.71,74.72,19796.0,71.9634,72.0019,71.9056,71.9153,19796.0
2019-10-18 11:25:00,74.7,74.71,74.65,74.7,8100.0,71.896,71.9056,71.8479,71.896,8100.0
2019-10-18 11:30:00,74.7,74.71,74.54,74.54,16383.0,71.896,71.9056,71.742,71.742,16383.0
2019-10-18 11:35:00,74.53,74.57,74.5,74.56,30106.0,71.7324,71.7709,71.7035,71.7613,30106.0
2019-10-18 11:40:00,74.57,74.59,74.45,74.47,8065.0,71.7709,71.7901,71.6554,71.6746,8065.0
2019-10-18 11:45:00,74.47,74.48,74.42,74.44,5795.0,71.6746,71.6843,71.6265,71.6458,5795.0
2019-10-18 11:50:00,74.44,74.45,74.33,74.38,18968.0,71.6458,71.6554,71.5399,71.588,18968.0
2019-10-18 11:55:00,74.38,74.42,74.23,74.23,22770.0,71.588,71.6265,71.4436,71.4436,22770.0
2019-10-18 12:00:00,74.23,74.26,74.19,74.23,14564.0,71.4436,71.4725,71.4052,71.4436,14564.0
2019-10-18 12:05:00,74.23,74.29,74.12,74.13,24489.0,71.4436,71.5014,71.3378,71.3474,24489.0
2019-10-18 12:10:00,74.12,74.14,74.07,74.07,14399.0,71.3378,71.357,71.2897,71.2897,14399.0
2019-10-18 12:15:00,74.06,74.06,73.85,73.86,10400.0,71.28,71.28,71.0779,71.0875,10400.0
2019-10-18 12:20:00,73.88,73.96,73.77,73.96,8232.0,71.1068,71.1838,71.0009,71.1838,8232.0
2019-10-18 12:25:00,73.93,74.14,73.92,74.06,17342.0,71.1549,71.357,71.1453,71.28,17342.0
2019-10-18 12:30:00,74.05,74.09,73.96,74.08,27738.0,71.2704,71.3089,71.1838,71.2993,27738.0
2019-10-18 12:35:00,74.09,74.15,74.07,74.1,12895.0,71.3089,71.3667,71.2897,71.3185,12895.0
2019-10-18 12:40:00,74.06,74.08,74.0,74.08,8105.0,71.28,71.2993,71.2223,71.2993,8105.0
2019-10-18 12:45:00,74.09,74.18,74.07,74.17,4302.0,71.3089,71.3955,71.2897,71.3859,4302.0
2019-10-18 12:50:00,74.17,74.18,74.13,74.16,7264.0,71.3859,71.3955,71.3474,71.3763,7264.0
2019-10-18 12:55:00,74.16,74.2,74.16,74.2,2969.0,71.3763,71.4148,71.3763,71.4148,2969.0
2019-10-18 13:00:00,74.2,74.32,74.19,74.32,3700.0,71.4148,71.5303,71.4052,71.5303,3700.0
2019-10-18 13:05:00,74.3,74.4,74.29,74.39,4861.0,71.511,71.6073,71.5014,71.5976,4861.0
2019-10-18 13:10:00,74.38,74.38,74.31,74.37,16796.0,71.588,71.588,71.5206,71.5784,16796.0
2019-10-18 13:15:00,74.38,74.49,74.38,74.48,3810.0,71.588,71.6939,71.588,71.6843,3810.0
2019-10-18 13:20:00,74.49,74.51,74.44,74.46,57319.0,71.6939,71.7131,71.6458,71.665,57319.0
2019-10-18 13:25:00,74.46,74.57,74.46,74.51,11407.0,71.665,71.7709,71.665,71.7131,11407.0
2019-10-18 13:30:00,74.51,74.51,74.45,74.46,21799.0,71.7131,71.7131,71.6554,71.665,21799.0
2019-10-18 13:35:00,74.45,74.46,74.39,74.44,10461.0,71.6554,71.665,71.5976,71.6458,10461.0
2019-10-18 13:40:00,74.44,74.48,74.42,74.47,12270.0,71.6458,71.6843,71.6265,71.6746,12270.0
2019-10-18 13:45:00,74.47,74.58,74.46,74.58,4688.0,71.6746,71.7805,71.665,71.7805,4688.0
2019-10-18 13:50:00,74.58,74.58,74.5,74.51,5890.0,71.7805,71.7805,71.7035,71.7131,5890.0
2019-10-18 13:55:00,74.51,74.53,74.45,74.48,18639.0,71.7131,71.7324,71.6554,71.6843,18639.0
2019-10-18 14:00:00,74.49,74.51,74.37,74.4,6534.0,71.6939,71.7131,71.5784,71.6073,6534.0
2019-10-18 14:05:00,74.39,74.45,74.39,74.41,4895.0,71.5976,71.6554,71.5976,71.6169,4895.0
2019-10-18 14:10:00,74.41,74.41,74.36,74.39,7200.0,71.6169,71.6169,71.5688,71.5976,7200.0
2019-10-18 14:15:00,74.38,74.4,74.36,74.38,5912.0,71.588,71.6073,71.5688,71.588,5912.0
2019-10-18 14:20:00,74.38,74.44,74.37,74.39,7829.0,71.588,71.6458,71.5784,71.5976,7829.0
2019-10-18 14:25:00,74.38,74.39,74.31,74.39,4408.0,71.588,71.5976,71.5206,71.5976,4408.0
2019-10-18 14:30:00,74.38,74.4,74.34,74.39,7800.0,71.588,71.6073,71.5495,71.5976,7800.0
2019-10-18 14:35:00,74.37,74.4,74.35,74.35,8344.0,71.5784,71.6073,71.5591,71.5591,8344.0
2019-10-18 14:40:00,74.37,74.41,74.35,74.39,7362.0,71.5784,71.6169,71.5591,71.5976,7362.0
2019-10-18 14:45:00,74.39,74.39,74.35,74.37,6730.0,71.5976,71.5976,71.5591,71.5784,6730.0
2019-10-18 14:50:00,74.37,74.42,74.36,74.39,27573.0,71.5784,71.6265,71.5688,71.5976,27573.0
2019-10-18 14:55:00,74.38,74.4,74.36,74.36,12440.0,71.588,71.6073,71.5688,71.5688,12440.0
2019-10-18 15:00:00,74.37,74.52,74.37,74.52,9292.0,71.5784,71.7228,71.5784,71.7228,9292.0
2019-10-18 15:05:00,74.53,74.55,74.47,74.5,14365.0,71.7324,71.7516,71.6746,71.7035,14365.0
2019-10-18 15:10:00,74.5,74.64,74.49,74.62,22653.0,71.7035,71.8383,71.6939,71.819,22653.0
2019-10-18 15:15:00,74.61,74.61,74.52,74.53,8976.0,71.8094,71.8094,71.7228,71.7324,8976.0
2019-10-18 15:20:00,74.53,74.57,74.5,74.53,10929.0,71.7324,71.7709,71.7035,71.7324,10929.0
2019-10-18 15:25:00,74.53,74.64,74.52,74.61,58434.0,71.7324,71.8383,71.7228,71.8094,58434.0
2019-10-18 15:30:00,74.6,74.7,74.6,74.68,16306.0,71.7998,71.896,71.7998,71.8768,16306.0
2019-10-18 15:35:00,74.68,74.74,74.66,74.7,19287.0,71.8768,71.9345,71.8575,71.896,19287.0
2019-10-18 15:40:00,74.69,74.69,74.63,74.67,20153.0,71.8864,71.8864,71.8286,71.8671,20153.0
2019-10-18 15:45:00,74.68,74.69,74.59,74.61,38798.0,71.8768,71.8864,71.7901,71.8094,38798.0
2019-10-18 15:50:00,74.61,74.65,74.58,74.64,52007.0,71.8094,71.8479,71.7805,71.8383,52007.0
2019-10-18 15:55:00,74.64,74.64,74.51,74.56,122599.0,71.8383,71.8383,71.7131,71.7613,122599.0
2019-10-21 09:30:00,74.88,75.2,74.81,74.86,31291.0,72.0693,72.3772,72.0019,72.05,31291.0
2019-10-21 09:35:00,74.91,75.28,74.69,75.26,40344.0,72.0981,72.4542,71.8864,72.435,40344.0
2019-10-21 09:40:00,75.25,75.32,74.95,74.98,10020.0,72.4254,72.4927,72.1366,72.1655,10020.0
2019-10-21 09:45:00,74.99,75.06,74.94,74.96,21596.0,72.1751,72.2425,72.127,72.1462,21596.0
2019-10-21 09:50:00,74.98,75.08,74.98,74.98,8543.0,72.1655,72.2617,72.1655,72.1655,8543.0
2019-10-21 09:55:00,75.02,75.07,74.94,74.98,11370.0,72.204,72.2521,72.127,72.1655,11370.0
2019-10-21 10:00:00,75.0,75.09,74.97,74.97,8983.0,72.1847,72.2714,72.1559,72.1559,8983.0
2019-10-21 10:05:00,74.97,75.13,74.97,75.1,11918.0,72.1559,72.3099,72.1559,72.281,11918.0
2019-10-21 10:10:00,75.11,75.13,75.06,75.11,7830.0,72.2906,72.3099,72.2425,72.2906,7830.0
2019-10-21 10:15:00,75.11,75.12,75.02,75.05,6076.0,72.2906,72.3002,72.204,72.2329,6076.0
2019-10-21 10:20:00,75.06,75.17,75.06,75.08,18368.0,72.2425,72.3484,72.2425,72.2617,18368.0
2019-10-21 10:25:00,75.06,75.1,75.03,75.07,10353.0,72.2425,72.281,72.2136,72.2521,10353.0
2019-10-21 10:30:00,75.06,75.08,75.0,75.01,13236.0,72.2425,72.2617,72.1847,72.1944,13236.0
2019-10-21 10:35:00,74.99,75.03,74.93,75.01,11356.0,72.1751,72.2136,72.1174,72.1944,11356.0
2019-10-21 10:40:00,75.02,75.11,74.98,75.02,25256.0,72.204,72.2906,72.1655,72.204,25256.0
2019-10-21 10:45:00,75.01,75.04,74.99,75.01,11134.0,72.1944,72.2232,72.1751,72.1944,11134.0
2019-10-21 10:50:00,75.01,75.01,74.78,74.79,17884.0,72.1944,72.1944,71.973,71.9826,17884.0
2019-10-21 10:55:00,74.81,74.9,74.77,74.86,10230.0,72.0019,72.0885,71.9634,72.05,10230.0
2019-10-21 11:00:00,74.86,74.87,74.79,74.83,12293.0,72.05,72.0596,71.9826,72.0211,12293.0
2019-10-21 11:05:00,74.83,74.84,74.72,74.72,7699.0,72.0211,72.0308,71.9153,71.9153,7699.0
2019-10-21 11:10:00,74.71,74.86,74.71,74.85,16203.0,71.9056,72.05,71.9056,72.0404,16203.0
2019-10-21 11:15:00,74.86,74.86,74.73,74.75,11066.0,72.05,72.05,71.9249,71.9441,11066.0
2019-10-21 11:20:00,74.75,74.75,74.7,74.72,19394.0,71.9441,71.9441,71.896,71.9153,19394.0
2019-10-21 11:25:00,74.74,74.84,74.71,74.82,9060.0,71.9345,72.0308,71.9056,72.0115,9060.0
2019-10-21 11:30:00,74.83,74.83,74.76,74.76,6021.0,72.0211,72.0211,71.9538,71.9538,6021.0
2019-10-21 11:35:00,74.77,74.77,74.71,74.74,8066.0,71.9634,71.9634,71.9056,71.9345,8066.0
2019-10-21 11:40:00,74.75,74.79,74.74,74.75,5082.0,71.9441,71.9826,71.9345,71.9441,5082.0
2019-10-21 11:45:00,74.74,74.77,74.74,74.76,7817.0,71.9345,71.9634,71.9345,71.9538,7817.0
2019-10-21 11:50:00,74.76,74.79,74.74,74.77,7102.0,71.9538,71.9826,71.9345,71.9634,7102.0
2019-10-21 11:55:00,74.77,74.78,74.73,74.76,4751.0,71.9634,71.973,71.9249,71.9538,4751.0
2019-10-21 12:00:00,74.73,74.92,74.73,74.91,31749.0,71.9249,72.1077,71.9249,72.0981,31749.0
2019-10-21 12:05:00,74.91,74.97,74.91,74.94,13892.0,72.0981,72.1559,72.0981,72.127,13892.0
2019-10-21 12:10:00,74.94,74.94,74.85,74.87,14590.0,72.127,72.127,72.0404,72.0596,14590.0
2019-10-21 12:15:00,74.87,74.94,74.84,74.87,9319.0,72.0596,72.127,72.0308,72.0596,9319.0
2019-10-21 12:20:00,74.87,74.89,74.84,74.85,8405.0,72.0596,72.0789,72.0308,72.0404,8405.0
2019-10-21 12:25:00,74.85,74.88,74.84,74.88,32002.0,72.0404,72.0693,72.0308,72.0693,32002.0
2019-10-21 12:30:00,74.88,74.92,74.83,74.91,14351.0,72.0693,72.1077,72.0211,72.0981,14351.0
2019-10-21 12:35:00,74.9,74.9,74.83,74.86,7601.0,72.0885,72.0885,72.0211,72.05,7601.0
2019-10-21 12:40:00,74.85,74.87,74.77,74.79,10281.0,72.0404,72.0596,71.9634,71.9826,10281.0
2019-10-21 12:45:00,74.78,74.82,74.76,74.79,10085.0,71.973,72.0115,71.9538,71.9826,10085.0
2019-10-21 12:50:00,74.8,74.98,74.78,74.97,17828.0,71.9923,72.1655,71.973,72.1559,17828.0
2019-10-21 12:55:00,74.95,74.99,74.9,74.97,7311.0,72.1366,72.1751,72.0885,72.1559,7311.0
2019-10-21 13:00:00,74.96,75.03,74.96,75.02,3111.0,72.1462,72.2136,72.1462,72.204,3111.0
2019-10-21 13:05:00,75.01,75.02,74.95,74.98,6305.0,72.1944,72.204,72.1366,72.1655,6305.0
2019-10-21 13:10:00,74.98,75.05,74.93,75.03,5866.0,72.1655,72.2329,72.1174,72.2136,5866.0
2019-10-21 13:15:00,75.01,75.04,75.0,75.01,6197.0,72.1944,72.2232,72.1847,72.1944,6197.0
2019-10-21 13:20:00,75.01,75.07,75.0,75.07,6973.0,72.1944,72.2521,72.1847,72.2521,6973.0
2019-10-21 13:25:00,75.08,75.17,75.08,75.17,5980.0,72.2617,72.3484,72.2617,72.3484,5980.0
2019-10-21 13:30:00,75.16,75.25,75.16,75.22,7975.0,72.3387,72.4254,72.3387,72.3965,7975.0
2019-10-21 13:35:00,75.22,75.28,75.19,75.23,8250.0,72.3965,72.4542,72.3676,72.4061,8250.0
2019-10-21 13:40:00,75.24,75.28,75.23,75.24,10851.0,72.4157,72.4542,72.4061,72.4157,10851.0
2019-10-21 13:45:00,75.22,75.3,75.21,75.3,5316.0,72.3965,72.4735,72.3869,72.4735,5316.0
2019-10-21 13:50:00,75.28,75.34,75.27,75.33,7900.0,72.4542,72.512,72.4446,72.5024,7900.0
2019-10-21 13:55:00,75.35,75.39,75.31,75.32,9593.0,72.5216,72.5601,72.4831,72.4927,9593.0
2019-10-21 14:00:00,75.28,75.37,75.27,75.35,6439.0,72.4542,72.5409,72.4446,72.5216,6439.0
2019-10-21 14:05:00,75.37,75.42,75.36,75.41,8035.0,72.5409,72.589,72.5312,72.5794,8035.0
2019-10-21 14:10:00,75.42,75.42,75.38,75.4,7574.0,72.589,72.589,72.5505,72.5697,7574.0
2019-10-21 14:15:00,75.4,75.42,75.33,75.33,6657.0,72.5697,72.589,72.5024,72.5024,6657.0
2019-10-21 14:20:00,75.36,75.36,75.24,75.24,12040.0,72.5312,72.5312,72.4157,72.4157,12040.0
2019-10-21 14:25:00,75.26,75.26,75.19,75.22,8584.0,72.435,72.435,72.3676,72.3965,8584.0
2019-10-21 14:30:00,75.23,75.28,75.19,75.21,6880.0,72.4061,72.4542,72.3676,72.3869,6880.0
2019-10-21 14:35:00,75.19,75.22,75.18,75.19,7666.0,72.3676,72.3965,72.358,72.3676,7666.0
2019-10-21 14:40:00,75.19,75.34,75.15,75.31,80074.0,72.3676,72.512,72.3291,72.4831,80074.0
2019-10-21 14:45:00,75.31,75.43,75.29,75.4,11677.0,72.4831,72.5986,72.4639,72.5697,11677.0
2019-10-21 14:50:00,75.4,75.43,75.37,75.41,7645.0,72.5697,72.5986,72.5409,72.5794,7645.0
2019-10-21 14:55:00,75.41,75.45,75.39,75.42,5780.0,72.5794,72.6179,72.5601,72.589,5780.0
2019-10-21 15:00:00,75.43,75.49,75.4,75.48,23972.0,72.5986,72.6564,72.5697,72.6467,23972.0
2019-10-21 15:05:00,75.48,75.51,75.45,75.47,7249.0,72.6467,72.6756,72.6179,72.6371,7249.0
2019-10-21 15:10:00,75.45,75.49,75.44,75.45,9768.0,72.6179,72.6564,72.6082,72.6179,9768.0
2019-10-21 15:15:00,75.44,75.45,75.33,75.34,10342.0,72.6082,72.6179,72.5024,72.512,10342.0
2019-10-21 15:20:00,75.34,75.35,75.24,75.24,14299.0,72.512,72.5216,72.4157,72.4157,14299.0
2019-10-21 15:25:00,75.26,75.28,75.23,75.28,10610.0,72.435,72.4542,72.4061,72.4542,10610.0
2019-10-21 15:30:00,75.28,75.35,75.27,75.28,48567.0,72.4542,72.5216,72.4446,72.4542,48567.0
2019-10-21 15:35:00,75.28,75.35,75.28,75.32,16358.0,72.4542,72.5216,72.4542,72.4927,16358.0
2019-10-21 15:40:00,75.31,75.37,75.3,75.35,16789.0,72.4831,72.5409,72.4735,72.5216,16789.0
2019-10-21 15:45:00,75.36,75.37,75.33,75.36,13821.0,72.5312,72.5409,72.5024,72.5312,13821.0
2019-10-21 15:50:00,75.36,75.47,75.36,75.47,32909.0,72.5312,72.6371,72.5312,72.6371,32909.0
2019-10-21 15:55:00,75.49,75.51,75.42,75.46,96743.0,72.6564,72.6756,72.589,72.6275,96743.0
2019-10-22 09:30:00,75.68,75.77,75.51,75.59,23076.0,72.8392,72.9258,72.6756,72.7526,23076.0
2019-10-22 09:35:00,75.59,75.7,75.46,75.46,14350.0,72.7526,72.8585,72.6275,72.6275,14350.0
2019-10-22 09:40:00,75.48,75.85,75.48,75.79,22429.0,72.6467,73.0028,72.6467,72.9451,22429.0
2019-10-22 09:45:00,75.81,75.96,75.78,75.95,19607.0,72.9643,73.1087,72.9355,73.0991,19607.0
2019-10-22 09:50:00,75.95,76.13,75.95,76.08,15065.0,73.0991,73.2723,73.0991,73.2242,15065.0
2019-10-22 09:55:00,76.11,76.23,76.11,76.21,10578.0,73.2531,73.3686,73.2531,73.3493,10578.0
2019-10-22 10:00:00,76.23,76.33,76.2,76.25,17571.0,73.3686,73.4648,73.3397,73.3878,17571.0
2019-10-22 10:05:00,76.23,76.24,76.15,76.15,6677.0,73.3686,73.3782,73.2916,73.2916,6677.0
2019-10-22 10:10:00,76.16,76.18,76.06,76.08,8619.0,73.3012,73.3205,73.205,73.2242,8619.0
2019-10-22 10:15:00,76.08,76.1,76.03,76.08,14785.0,73.2242,73.2435,73.1761,73.2242,14785.0
2019-10-22 10:20:00,76.07,76.07,75.96,75.97,5690.0,73.2146,73.2146,73.1087,73.1183,5690.0
2019-10-22 10:25:00,75.96,75.98,75.92,75.93,10768.0,73.1087,73.128,73.0702,73.0798,10768.0
2019-10-22 10:30:00,75.94,75.94,75.69,75.69,7609.0,73.0895,73.0895,72.8488,72.8488,7609.0
2019-10-22 10:35:00,75.65,75.73,75.65,75.72,10570.0,72.8103,72.8873,72.8103,72.8777,10570.0
2019-10-22 10:40:00,75.71,75.76,75.71,75.73,5532.0,72.8681,72.9162,72.8681,72.8873,5532.0
2019-10-22 10:45:00,75.73,75.78,75.71,75.76,7407.0,72.8873,72.9355,72.8681,72.9162,7407.0
2019-10-22 10:50:00,75.76,75.81,75.75,75.78,5483.0,72.9162,72.9643,72.9066,72.9355,5483.0
2019-10-22 10:55:00,75.76,75.76,75.67,75.67,5198.0,72.9162,72.9162,72.8296,72.8296,5198.0
2019-10-22 11:00:00,75.66,75.66,75.46,75.49,9648.0,72.82,72.82,72.6275,72.6564,9648.0
2019-10-22 11:05:00,75.49,75.64,75.44,75.6,10554.0,72.6564,72.8007,72.6082,72.7622,10554.0
2019-10-22 11:10:00,75.62,75.64,75.5,75.53,8589.0,72.7815,72.8007,72.666,72.6949,8589.0
2019-10-22 11:15:00,75.52,75.53,75.44,75.46,12731.0,72.6852,72.6949,72.6082,72.6275,12731.0
2019-10-22 11:20:00,75.45,75.46,75.34,75.38,9819.0,72.6179,72.6275,72.512,72.5505,9819.0
2019-10-22 11:25:00,75.36,75.38,75.31,75.35,12803.0,72.5312,72.5505,72.4831,72.5216,12803.0
2019-10-22 11:30:00,75.32,75.38,75.25,75.33,9536.0,72.4927,72.5505,72.4254,72.5024,9536.0
2019-10-22 11:35:00,75.34,75.38,75.34,75.35,6368.0,72.512,72.5505,72.512,72.5216,6368.0
2019-10-22 11:40:00,75.35,75.36,75.28,75.34,12396.0,72.5216,72.5312,72.4542,72.512,12396.0
2019-10-22 11:45:00,75.35,75.35,75.24,75.24,21362.0,72.5216,72.5216,72.4157,72.4157,21362.0
2019-10-22 11:50:00,75.21,75.22,75.14,75.14,6650.0,72.3869,72.3965,72.3195,72.3195,6650.0
2019-10-22 11:55:00,75.12,75.19,75.11,75.17,10593.0,72.3002,72.3676,72.2906,72.3484,10593.0
2019-10-22 12:00:00,75.17,75.2,75.13,75.15,3100.0,72.3484,72.3772,72.3099,72.3291,3100.0
2019-10-22 12:05:00,75.15,75.2,75.15,75.2,4700.0,72.3291,72.3772,72.3291,72.3772,4700.0
2019-10-22 12:10:00,75.2,75.31,75.19,75.31,5080.0,72.3772,72.4831,72.3676,72.4831,5080.0
2019-10-22 12:15:00,75.32,75.39,75.3,75.39,5827.0,72.4927,72.5601,72.4735,72.5601,5827.0
2019-10-22 12:20:00,75.4,75.42,75.36,75.36,6505.0,72.5697,72.589,72.5312,72.5312,6505.0
2019-10-22 12:25:00,75.37,75.46,75.35,75.46,6363.0,72.5409,72.6275,72.5216,72.6275,6363.0
2019-10-22 12:30:00,75.47,75.57,75.47,75.55,4329.0,72.6371,72.7333,72.6371,72.7141,4329.0
2019-10-22 12:35:00,75.55,75.58,75.54,75.56,12673.0,72.7141,72.743,72.7045,72.7237,12673.0
2019-10-22 12:40:00,75.56,75.58,75.55,75.56,5129.0,72.7237,72.743,72.7141,72.7237,5129.0
2019-10-22 12:45:00,75.57,75.58,75.53,75.55,10136.0,72.7333,72.743,72.6949,72.7141,10136.0
2019-10-22 12:50:00,75.54,75.54,75.47,75.47,5225.0,72.7045,72.7045,72.6371,72.6371,5225.0
2019-10-22 12:55:00,75.46,75.47,75.45,75.45,5706.0,72.6275,72.6371,72.6179,72.6179,5706.0
2019-10-22 13:00:00,75.44,75.44,75.37,75.39,8264.0,72.6082,72.6082,72.5409,72.5601,8264.0
2019-10-22 13:05:00,75.38,75.4,75.38,75.39,3487.0,72.5505,72.5697,72.5505,72.5601,3487.0
2019-10-22 13:10:00,75.39,75.39,75.32,75.36,11074.0,72.5601,72.5601,72.4927,72.5312,11074.0
2019-10-22 13:15:00,75.34,75.36,75.3,75.31,8516.0,72.512,72.5312,72.4735,72.4831,8516.0
2019-10-22 13:20:00,75.32,75.35,75.32,75.34,4527.0,72.4927,72.5216,72.4927,72.512,4527.0
2019-10-22 13:25:00,75.34,75.39,75.34,75.37,5325.0,72.512,72.5601,72.512,72.5409,5325.0
2019-10-22 13:30:00,75.37,75.38,75.33,75.33,6870.0,72.5409,72.5505,72.5024,72.5024,6870.0
2019-10-22 13:35:00,75.33,75.34,75.29,75.34,8563.0,72.5024,72.512,72.4639,72.512,8563.0
2019-10-22 13:40:00,75.35,75.37,75.33,75.33,3034.0,72.5216,72.5409,72.5024,72.5024,3034.0
2019-10-22 13:45:00,75.31,75.32,75.3,75.31,4416.0,72.4831,72.4927,72.4735,72.4831,4416.0
2019-10-22 13:50:00,75.3,75.3,75.22,75.25,11935.0,72.4735,72.4735,72.3965,72.4254,11935.0
2019-10-22 13:55:00,75.25,75.31,75.23,75.31,4772.0,72.4254,72.4831,72.4061,72.4831,4772.0
2019-10-22 14:00:00,75.3,75.4,75.29,75.38,6977.0,72.4735,72.5697,72.4639,72.5505,6977.0
2019-10-22 14:05:00,75.37,75.41,75.36,75.4,8557.0,72.5409,72.5794,72.5312,72.5697,8557.0
2019-10-22 14:10:00,75.4,75.44,75.37,75.38,4674.0,72.5697,72.6082,72.5409,72.5505,4674.0
2019-10-22 14:15:00,75.37,75.39,75.36,75.39,5443.0,72.5409,72.5601,72.5312,72.5601,5443.0
2019-10-22 14:20:00,75.39,75.41,75.3,75.3,8838.0,72.5601,72.5794,72.4735,72.4735,8838.0
2019-10-22 14:25:00,75.3,75.32,75.21,75.23,18582.0,72.4735,72.4927,72.3869,72.4061,18582.0
2019-10-22 14:30:00,75.25,75.27,75.11,75.16,12844.0,72.4254,72.4446,72.2906,72.3387,12844.0
2019-10-22 14:35:00,75.16,75.19,75.14,75.16,5356.0,72.3387,72.3676,72.3195,72.3387,5356.0
2019-10-22 14:40:00,75.15,75.15,75.03,75.09,8071.0,72.3291,72.3291,72.2136,72.2714,8071.0
2019-10-22 14:45:00,75.08,75.09,74.97,75.01,8987.0,72.2617,72.2714,72.1559,72.1944,8987.0
2019-10-22 14:50:00,75.0,75.01,74.92,74.98,12604.0,72.1847,72.1944,72.1077,72.1655,12604.0
2019-10-22 14:55:00,74.97,75.01,74.86,74.88,10670.0,72.1559,72.1944,72.05,72.0693,10670.0
2019-10-22 15:00:00,74.89,74.94,74.76,74.81,13039.0,72.0789,72.127,71.9538,72.0019,13039.0
2019-10-22 15:05:00,74.78,74.82,74.77,74.77,8292.0,71.973,72.0115,71.9634,71.9634,8292.0
2019-10-22 15:10:00,74.78,74.78,74.72,74.77,14458.0,71.973,71.973,71.9153,71.9634,14458.0
2019-10-22 15:15:00,74.77,74.84,74.74,74.76,11198.0,71.9634,72.0308,71.9345,71.9538,11198.0
2019-10-22 15:20:00,74.76,74.88,74.74,74.86,12900.0,71.9538,72.0693,71.9345,72.05,12900.0
2019-10-22 15:25:00,74.86,74.9,74.83,74.89,12699.0,72.05,72.0885,72.0211,72.0789,12699.0
2019-10-22 15:30:00,74.89,74.91,74.84,74.86,18218.0,72.0789,72.0981,72.0308,72.05,18218.0
2019-10-22 15:35:00,74.86,74.87,74.8,74.81,22989.0,72.05,72.0596,71.9923,72.0019,22989.0
2019-10-22 15:40:00,74.8,74.8,74.73,74.74,21618.0,71.9923,71.9923,71.9249,71.9345,21618.0
2019-10-22 15:45:00,74.74,74.74,74.66,74.7,29818.0,71.9345,71.9345,71.8575,71.896,29818.0
2019-10-22 15:50:00,74.72,74.73,74.63,74.68,44133.0,71.9153,71.9249,71.8286,71.8768,44133.0
2019-10-22 15:55:00,74.68,74.72,74.65,74.69,68813.0,71.8768,71.9153,71.8479,71.8864,68813.0
2019-10-23 09:30:00,75.02,75.37,74.68,75.06,33389.0,72.204,72.5409,71.8768,72.2425,33389.0
2019-10-23 09:35:00,75.01,75.11,74.91,75.09,21617.0,72.1944,72.2906,72.0981,72.2714,21617.0
2019-10-23 09:40:00,75.03,75.22,75.03,75.19,8781.0,72.2136,72.3965,72.2136,72.3676,8781.0
2019-10-23 09:45:00,75.15,75.45,75.1,75.45,26446.0,72.3291,72.6179,72.281,72.6179,26446.0
2019-10-23 09:50:00,75.46,75.68,75.43,75.67,15022.0,72.6275,72.8392,72.5986,72.8296,15022.0
2019-10-23 09:55:00,75.68,75.89,75.61,75.76,40151.0,72.8392,73.0413,72.7718,72.9162,40151.0
2019-10-23 10:00:00,75.74,75.74,75.56,75.66,7092.0,72.897,72.897,72.7237,72.82,7092.0
2019-10-23 10:05:00,75.69,75.78,75.69,75.72,4319.0,72.8488,72.9355,72.8488,72.8777,4319.0
2019-10-23 10:10:00,75.72,75.8,75.72,75.76,9058.0,72.8777,72.9547,72.8777,72.9162,9058.0
2019-10-23 10:15:00,75.77,75.8,75.69,75.78,16502.0,72.9258,72.9547,72.8488,72.9355,16502.0
2019-10-23 10:20:00,75.79,75.84,75.76,75.78,21399.0,72.9451,72.9932,72.9162,72.9355,21399.0
2019-10-23 10:25:00,75.76,75.79,75.57,75.63,25437.0,72.9162,72.9451,72.7333,72.7911,25437.0
2019-10-23 10:30:00,75.61,75.63,75.37,75.4,12810.0,72.7718,72.7911,72.5409,72.5697,12810.0
2019-10-23 10:35:00,75.41,75.5,75.4,75.5,4539.0,72.5794,72.666,72.5697,72.666,4539.0
2019-10-23 10:40:00,75.49,75.56,75.49,75.56,5438.0,72.6564,72.7237,72.6564,72.7237,5438.0
2019-10-23 10:45:00,75.58,75.62,75.54,75.55,5727.0,72.743,72.7815,72.7045,72.7141,5727.0
2019-10-23 10:50:00,75.53,75.56,75.48,75.54,6062.0,72.6949,72.7237,72.6467,72.7045,6062.0
2019-10-23 10:55:00,75.54,75.55,75.28,75.28,7704.0,72.7045,72.7141,72.4542,72.4542,7704.0
2019-10-23 11:00:00,75.27,75.35,75.25,75.28,8331.0,72.4446,72.5216,72.4254,72.4542,8331.0
2019-10-23 11:05:00,75.29,75.33,75.22,75.23,7557.0,72.4639,72.5024,72.3965,72.4061,7557.0
2019-10-23 11:10:00,75.22,75.33,75.19,75.27,18826.0,72.3965,72.5024,72.3676,72.4446,18826.0
2019-10-23 11:15:00,75.27,75.29,75.19,75.2,39918.0,72.4446,72.4639,72.3676,72.3772,39918.0
2019-10-23 11:20:00,75.15,75.18,75.1,75.12,25481.0,72.3291,72.358,72.281,72.3002,25481.0
2019-10-23 11:25:00,75.09,75.23,75.05,75.23,42299.0,72.2714,72.4061,72.2329,72.4061,42299.0
2019-10-23 11:30:00,75.25,75.39,75.24,75.24,11460.0,72.4254,72.5601,72.4157,72.4157,11460.0
2019-10-23 11:35:00,75.24,75.34,75.24,75.34,6626.0,72.4157,72.512,72.4157,72.512,6626.0
2019-10-23 11:40:00,75.35,75.37,75.25,75.28,8456.0,72.5216,72.5409,72.4254,72.4542,8456.0
2019-10-23 11:45:00,75.28,75.33,75.24,75.28,5845.0,72.4542,72.5024,72.4157,72.4542,5845.0
2019-10-23 11:50:00,75.28,75.29,75.14,75.14,5300.0,72.4542,72.4639,72.3195,72.3195,5300.0
2019-10-23 11:55:00,75.15,75.22,75.13,75.17,5568.0,72.3291,72.3965,72.3099,72.3484,5568.0
2019-10-23 12:00:00,75.18,75.2,75.17,75.17,6202.0,72.358,72.3772,72.3484,72.3484,6202.0
2019-10-23 12:05:00,75.17,75.2,75.14,75.2,19969.0,72.3484,72.3772,72.3195,72.3772,19969.0
2019-10-23 12:10:00,75.19,75.25,75.14,75.2,36084.0,72.3676,72.4254,72.3195,72.3772,36084.0
2019-10-23 12:15:00,75.2,75.22,75.15,75.16,10852.0,72.3772,72.3965,72.3291,72.3387,10852.0
2019-10-23 12:20:00,75.16,75.16,75.09,75.09,14020.0,72.3387,72.3387,72.2714,72.2714,14020.0
2019-10-23 12:25:00,75.1,75.1,75.04,75.09,18259.0,72.281,72.281,72.2232,72.2714,18259.0
2019-10-23 12:30:00,75.1,75.15,75.05,75.06,16115.0,72.281,72.3291,72.2329,72.2425,16115.0
2019-10-23 12:35:00,75.06,75.22,75.05,75.21,10836.0,72.2425,72.3965,72.2329,72.3869,10836.0
2019-10-23 12:40:00,75.22,75.28,75.2,75.24,55371.0,72.3965,72.4542,72.3772,72.4157,55371.0
2019-10-23 12:45:00,75.24,75.27,75.15,75.27,32821.0,72.4157,72.4446,72.3291,72.4446,32821.0
2019-10-23 12:50:00,75.29,75.37,75.29,75.36,5922.0,72.4639,72.5409,72.4639,72.5312,5922.0
2019-10-23 12:55:00,75.36,75.38,75.34,75.34,3418.0,72.5312,72.5505,72.512,72.512,3418.0
2019-10-23 13:00:00,75.34,75.39,75.34,75.36,6312.0,72.512,72.5601,72.512,72.5312,6312.0
2019-10-23 13:05:00,75.36,75.43,75.36,75.42,3400.0,72.5312,72.5986,72.5312,72.589,3400.0
2019-10-23 13:10:00,75.43,75.46,75.35,75.35,9674.0,72.5986,72.6275,72.5216,72.5216,9674.0
2019-10-23 13:15:00,75.34,75.38,75.33,75.34,5959.0,72.512,72.5505,72.5024,72.512,5959.0
2019-10-23 13:20:00,75.33,75.37,75.3,75.3,4200.0,72.5024,72.5409,72.4735,72.4735,4200.0
2019-10-23 13:25:00,75.3,75.32,75.29,75.29,5604.0,72.4735,72.4927,72.4639,72.4639,5604.0
2019-10-23 13:30:00,75.29,75.29,75.24,75.24,4335.0,72.4639,72.4639,72.4157,72.4157,4335.0
2019-10-23 13:35:00,75.25,75.27,75.23,75.24,5915.0,72.4254,72.4446,72.4061,72.4157,5915.0
2019-10-23 13:40:00,75.24,75.25,75.21,75.25,8330.0,72.4157,72.4254,72.3869,72.4254,8330.0
2019-10-23 13:45:00,75.24,75.24,75.18,75.19,3925.0,72.4157,72.4157,72.358,72.3676,3925.0
2019-10-23 13:50:00,75.19,75.2,75.13,75.13,8662.0,72.3676,72.3772,72.3099,72.3099,8662.0
2019-10-23 13:55:00,75.13,75.16,75.12,75.13,6189.0,72.3099,72.3387,72.3002,72.3099,6189.0
2019-10-23 14:00:00,75.13,75.13,74.99,74.99,13060.0,72.3099,72.3099,72.1751,72.1751,13060.0
2019-10-23 14:05:00,74.98,74.99,74.95,74.97,7032.0,72.1655,72.1751,72.1366,72.1559,7032.0
2019-10-23 14:10:00,74.97,75.05,74.97,75.03,9464.0,72.1559,72.2329,72.1559,72.2136,9464.0
2019-10-23 14:15:00,75.04,75.04,74.96,74.98,7065.0,72.2232,72.2232,72.1462,72.1655,7065.0
2019-10-23 14:20:00,74.98,75.08,74.98,75.06,16554.0,72.1655,72.2617,72.1655,72.2425,16554.0
2019-10-23 14:25:00,75.06,75.17,75.06,75.17,10957.0,72.2425,72.3484,72.2425,72.3484,10957.0
2019-10-23 14:30:00,75.17,75.18,75.09,75.09,13988.0,72.3484,72.358,72.2714,72.2714,13988.0
2019-10-23 14:35:00,75.1,75.11,75.02,75.06,53228.0,72.281,72.2906,72.204,72.2425,53228.0
2019-10-23 14:40:00,75.06,75.14,75.05,75.1,9610.0,72.2425,72.3195,72.2329,72.281,9610.0
2019-10-23 14:45:00,75.11,75.21,75.11,75.21,9420.0,72.2906,72.3869,72.2906,72.3869,9420.0
2019-10-23 14:50:00,75.21,75.21,75.07,75.08,6699.0,72.3869,72.3869,72.2521,72.2617,6699.0
2019-10-23 14:55:00,75.08,75.1,75.06,75.09,8156.0,72.2617,72.281,72.2425,72.2714,8156.0
2019-10-23 15:00:00,75.09,75.11,75.06,75.08,5541.0,72.2714,72.2906,72.2425,72.2617,5541.0
2019-10-23 15:05:00,75.08,75.08,75.0,75.01,9699.0,72.2617,72.2617,72.1847,72.1944,9699.0
2019-10-23 15:10:00,75.0,75.01,74.95,74.95,12611.0,72.1847,72.1944,72.1366,72.1366,12611.0
2019-10-23 15:15:00,74.95,74.97,74.95,74.95,10354.0,72.1366,72.1559,72.1366,72.1366,10354.0
2019-10-23 15:20:00,74.95,75.02,74.94,75.0,15065.0,72.1366,72.204,72.127,72.1847,15065.0
2019-10-23 15:25:00,74.98,74.99,74.92,74.93,18116.0,72.1655,72.1751,72.1077,72.1174,18116.0
2019-10-23 15:30:00,74.93,75.04,74.91,74.98,24473.0,72.1174,72.2232,72.0981,72.1655,24473.0
2019-10-23 15:35:00,74.98,75.03,74.96,74.96,18735.0,72.1655,72.2136,72.1462,72.1462,18735.0
2019-10-23 15:40:00,74.97,75.01,74.96,74.97,24806.0,72.1559,72.1944,72.1462,72.1559,24806.0
2019-10-23 15:45:00,74.97,74.99,74.89,74.9,32682.0,72.1559,72.1751,72.0789,72.0885,32682.0
2019-10-23 15:50:00,74.89,74.96,74.89,74.92,52003.0,72.0789,72.1462,72.0789,72.1077,52003.0
2019-10-23 15:55:00,74.93,74.99,74.93,74.97,120405.0,72.1174,72.1751,72.1174,72.1559,120405.0
2019-10-24 09:30:00,75.03,75.11,74.69,74.86,23517.0,72.2136,72.2906,71.8864,72.05,23517.0
2019-10-24 09:35:00,74.9,74.94,74.75,74.8,28596.0,72.0885,72.127,71.9441,71.9923,28596.0
2019-10-24 09:40:00,74.78,74.84,74.69,74.75,16300.0,71.973,72.0308,71.8864,71.9441,16300.0
2019-10-24 09:45:00,74.75,74.77,74.57,74.64,21884.0,71.9441,71.9634,71.7709,71.8383,21884.0
2019-10-24 09:50:00,74.68,74.69,74.49,74.52,14950.0,71.8768,71.8864,71.6939,71.7228,14950.0
2019-10-24 09:55:00,74.53,74.6,74.5,74.6,21256.0,71.7324,71.7998,71.7035,71.7998,21256.0
2019-10-24 10:00:00,74.59,74.66,74.56,74.64,20708.0,71.7901,71.8575,71.7613,71.8383,20708.0
2019-10-24 10:05:00,74.63,74.7,74.57,74.64,24024.0,71.8286,71.896,71.7709,71.8383,24024.0
2019-10-24 10:10:00,74.64,74.67,74.46,74.6,13714.0,71.8383,71.8671,71.665,71.7998,13714.0
2019-10-24 10:15:00,74.59,74.65,74.56,74.62,7875.0,71.7901,71.8479,71.7613,71.819,7875.0
2019-10-24 10:20:00,74.62,74.69,74.58,74.66,11014.0,71.819,71.8864,71.7805,71.8575,11014.0
2019-10-24 10:25:00,74.63,74.71,74.59,74.7,12821.0,71.8286,71.9056,71.7901,71.896,12821.0
2019-10-24 10:30:00,74.71,74.75,74.62,74.7,16996.0,71.9056,71.9441,71.819,71.896,16996.0
2019-10-24 10:35:00,74.73,74.76,74.68,74.76,5800.0,71.9249,71.9538,71.8768,71.9538,5800.0
2019-10-24 10:40:00,74.77,74.91,74.77,74.9,5208.0,71.9634,72.0981,71.9634,72.0885,5208.0
2019-10-24 10:45:00,74.88,74.88,74.78,74.81,9501.0,72.0693,72.0693,71.973,72.0019,9501.0
2019-10-24 10:50:00,74.83,74.83,74.76,74.78,6497.0,72.0211,72.0211,71.9538,71.973,6497.0
2019-10-24 10:55:00,74.77,74.84,74.76,74.78,12589.0,71.9634,72.0308,71.9538,71.973,12589.0
2019-10-24 11:00:00,74.78,74.85,74.76,74.81,29343.0,71.973,72.0404,71.9538,72.0019,29343.0
2019-10-24 11:05:00,74.8,74.82,74.71,74.75,29208.0,71.9923,72.0115,71.9056,71.9441,29208.0
2019-10-24 11:10:00,74.73,74.79,74.73,74.76,21331.0,71.9249,71.9826,71.9249,71.9538,21331.0
2019-10-24 11:15:00,74.77,74.77,74.59,74.62,13650.0,71.9634,71.9634,71.7901,71.819,13650.0
2019-10-24 11:20:00,74.62,74.76,74.59,74.75,16224.0,71.819,71.9538,71.7901,71.9441,16224.0
2019-10-24 11:25:00,74.74,74.74,74.67,74.7,15453.0,71.9345,71.9345,71.8671,71.896,15453.0
2019-10-24 11:30:00,74.72,74.81,74.71,74.72,16119.0,71.9153,72.0019,71.9056,71.9153,16119.0
2019-10-24 11:35:00,74.74,74.76,74.64,74.67,16222.0,71.9345,71.9538,71.8383,71.8671,16222.0
2019-10-24 11:40:00,74.67,74.73,74.64,74.71,5017.0,71.8671,71.9249,71.8383,71.9056,5017.0
2019-10-24 11:45:00,74.71,74.77,74.71,74.75,13280.0,71.9056,71.9634,71.9056,71.9441,13280.0
2019-10-24 11:50:00,74.76,74.77,74.61,74.69,16581.0,71.9538,71.9634,71.8094,71.8864,16581.0
2019-10-24 11:55:00,74.72,74.78,74.69,74.76,5293.0,71.9153,71.973,71.8864,71.9538,5293.0
2019-10-24 12:00:00,74.78,74.9,74.78,74.86,17331.0,71.973,72.0885,71.973,72.05,17331.0
2019-10-24 12:05:00,74.85,74.85,74.76,74.78,5019.0,72.0404,72.0404,71.9538,71.973,5019.0
2019-10-24 12:10:00,74.78,74.8,74.68,74.68,5301.0,71.973,71.9923,71.8768,71.8768,5301.0
2019-10-24 12:15:00,74.66,74.76,74.57,74.76,29734.0,71.8575,71.9538,71.7709,71.9538,29734.0
2019-10-24 12:20:00,74.76,74.77,74.71,74.72,4850.0,71.9538,71.9634,71.9056,71.9153,4850.0
2019-10-24 12:25:00,74.75,74.81,74.75,74.81,2599.0,71.9441,72.0019,71.9441,72.0019,2599.0
2019-10-24 12:30:00,74.79,74.85,74.78,74.85,4500.0,71.9826,72.0404,71.973,72.0404,4500.0
2019-10-24 12:35:00,74.85,74.87,74.84,74.84,2402.0,72.0404,72.0596,72.0308,72.0308,2402.0
2019-10-24 12:40:00,74.84,74.87,74.84,74.86,3741.0,72.0308,72.0596,72.0308,72.05,3741.0
2019-10-24 12:45:00,74.85,74.87,74.85,74.85,4900.0,72.0404,72.0596,72.0404,72.0404,4900.0
2019-10-24 12:50:00,74.85,74.88,74.82,74.85,5071.0,72.0404,72.0693,72.0115,72.0404,5071.0
2019-10-24 12:55:00,74.86,74.88,74.82,74.86,7457.0,72.05,72.0693,72.0115,72.05,7457.0
2019-10-24 13:00:00,74.87,74.87,74.83,74.83,3806.0,72.0596,72.0596,72.0211,72.0211,3806.0
2019-10-24 13:05:00,74.85,74.87,74.79,74.79,3000.0,72.0404,72.0596,71.9826,71.9826,3000.0
2019-10-24 13:10:00,74.78,74.86,74.77,74.86,7797.0,71.973,72.05,71.9634,72.05,7797.0
2019-10-24 13:15:00,74.85,74.85,74.8,74.83,8298.0,72.0404,72.0404,71.9923,72.0211,8298.0
2019-10-24 13:20:00,74.83,74.94,74.82,74.92,16927.0,72.0211,72.127,72.0115,72.1077,16927.0
2019-10-24 13:25:00,74.94,74.95,74.91,74.92,4022.0,72.127,72.1366,72.0981,72.1077,4022.0
2019-10-24 13:30:00,74.93,74.93,74.85,74.85,17601.0,72.1174,72.1174,72.0404,72.0404,17601.0
2019-10-24 13:35:00,74.87,74.93,74.87,74.92,2841.0,72.0596,72.1174,72.0596,72.1077,2841.0
2019-10-24 13:40:00,74.93,74.95,74.92,74.95,4814.0,72.1174,72.1366,72.1077,72.1366,4814.0
2019-10-24 13:45:00,74.93,74.99,74.91,74.98,4359.0,72.1174,72.1751,72.0981,72.1655,4359.0
2019-10-24 13:50:00,74.97,74.98,74.9,74.9,4374.0,72.1559,72.1655,72.0885,72.0885,4374.0
2019-10-24 13:55:00,74.88,74.92,74.87,74.91,4251.0,72.0693,72.1077,72.0596,72.0981,4251.0
2019-10-24 14:00:00,74.92,74.94,74.88,74.9,10837.0,72.1077,72.127,72.0693,72.0885,10837.0
2019-10-24 14:05:00,74.9,74.92,74.89,74.9,2798.0,72.0885,72.1077,72.0789,72.0885,2798.0
2019-10-24 14:10:00,74.88,74.9,74.86,74.87,10319.0,72.0693,72.0885,72.05,72.0596,10319.0
2019-10-24 14:15:00,74.87,74.92,74.86,74.92,4324.0,72.0596,72.1077,72.05,72.1077,4324.0
2019-10-24 14:20:00,74.92,74.94,74.92,74.94,4804.0,72.1077,72.127,72.1077,72.127,4804.0
2019-10-24 14:25:00,74.94,74.95,74.92,74.95,2358.0,72.127,72.1366,72.1077,72.1366,2358.0
2019-10-24 14:30:00,74.95,74.95,74.93,74.94,3390.0,72.1366,72.1366,72.1174,72.127,3390.0
2019-10-24 14:35:00,74.95,74.97,74.93,74.96,3767.0,72.1366,72.1559,72.1174,72.1462,3767.0
2019-10-24 14:40:00,74.97,74.97,74.83,74.84,7836.0,72.1559,72.1559,72.0211,72.0308,7836.0
2019-10-24 14:45:00,74.84,74.84,74.8,74.81,20135.0,72.0308,72.0308,71.9923,72.0019,20135.0
2019-10-24 14:50:00,74.81,74.89,74.81,74.88,4611.0,72.0019,72.0789,72.0019,72.0693,4611.0
2019-10-24 14:55:00,74.88,74.89,74.86,74.88,8431.0,72.0693,72.0789,72.05,72.0693,8431.0
2019-10-24 15:00:00,74.87,74.97,74.87,74.97,10627.0,72.0596,72.1559,72.0596,72.1559,10627.0
2019-10-24 15:05:00,74.97,75.0,74.96,74.97,6077.0,72.1559,72.1847,72.1462,72.1559,6077.0
2019-10-24 15:10:00,74.97,74.98,74.95,74.95,9843.0,72.1559,72.1655,72.1366,72.1366,9843.0
2019-10-24 15:15:00,74.94,74.95,74.92,74.92,4700.0,72.127,72.1366,72.1077,72.1077,4700.0
2019-10-24 15:20:00,74.91,74.93,74.87,74.88,12138.0,72.0981,72.1174,72.0596,72.0693,12138.0
2019-10-24 15:25:00,74.88,74.89,74.86,74.87,9385.0,72.0693,72.0789,72.05,72.0596,9385.0
2019-10-24 15:30:00,74.86,74.87,74.83,74.85,11434.0,72.05,72.0596,72.0211,72.0404,11434.0
2019-10-24 15:35:00,74.86,74.88,74.85,74.86,27212.0,72.05,72.0693,72.0404,72.05,27212.0
2019-10-24 15:40:00,74.86,74.92,74.86,74.89,21951.0,72.05,72.1077,72.05,72.0789,21951.0
2019-10-24 15:45:00,74.89,75.03,74.88,75.0,21978.0,72.0789,72.2136,72.0693,72.1847,21978.0
2019-10-24 15:50:00,75.0,75.06,74.95,75.02,42267.0,72.1847,72.2425,72.1366,72.204,42267.0
2019-10-24 15:55:00,75.03,75.07,74.96,74.97,76033.0,72.2136,72.2521,72.1462,72.1559,76033.0
2019-10-25 09:30:00,74.7,74.74,74.13,74.74,21327.0,71.896,71.9345,71.3474,71.9345,21327.0
2019-10-25 09:35:00,74.64,74.64,74.5,74.58,2444.0,71.8383,71.8383,71.7035,71.7805,2444.0
2019-10-25 09:40:00,74.54,74.78,74.54,74.71,3000.0,71.742,71.973,71.742,71.9056,3000.0
2019-10-25 09:45:00,74.71,74.81,74.71,74.74,3471.0,71.9056,72.0019,71.9056,71.9345,3471.0
2019-10-25 09:50:00,74.74,74.82,74.63,74.82,2860.0,71.9345,72.0115,71.8286,72.0115,2860.0
2019-10-25 09:55:00,74.83,74.89,74.82,74.87,3122.0,72.0211,72.0789,72.0115,72.0596,3122.0
2019-10-25 10:00:00,74.89,74.94,74.7,74.78,5766.0,72.0789,72.127,71.896,71.973,5766.0
2019-10-25 10:05:00,74.77,74.9,74.75,74.9,1653.0,71.9634,72.0885,71.9441,72.0885,1653.0
2019-10-25 10:10:00,74.95,75.04,74.92,74.95,8297.0,72.1366,72.2232,72.1077,72.1366,8297.0
2019-10-25 10:15:00,74.96,75.17,74.94,75.17,12813.0,72.1462,72.3484,72.127,72.3484,12813.0
2019-10-25 10:20:00,75.2,75.44,75.16,75.33,7076.0,72.3772,72.6082,72.3387,72.5024,7076.0
2019-10-25 10:25:00,75.33,75.41,75.3,75.33,2646.0,72.5024,72.5794,72.4735,72.5024,2646.0
2019-10-25 10:30:00,75.3,75.36,75.22,75.22,3693.0,72.4735,72.5312,72.3965,72.3965,3693.0
2019-10-25 10:35:00,75.22,75.28,75.2,75.24,4062.0,72.3965,72.4542,72.3772,72.4157,4062.0
2019-10-25 10:40:00,75.23,75.23,75.09,75.12,2697.0,72.4061,72.4061,72.2714,72.3002,2697.0
2019-10-25 10:45:00,75.11,75.39,75.11,75.39,4169.0,72.2906,72.5601,72.2906,72.5601,4169.0
2019-10-25 10:50:00,75.38,75.38,75.27,75.33,3205.0,72.5505,72.5505,72.4446,72.5024,3205.0
2019-10-25 10:55:00,75.37,75.37,75.23,75.23,3128.0,72.5409,72.5409,72.4061,72.4061,3128.0
2019-10-25 11:00:00,75.2,75.27,75.2,75.23,3311.0,72.3772,72.4446,72.3772,72.4061,3311.0
2019-10-25 11:05:00,75.29,75.3,75.23,75.25,5229.0,72.4639,72.4735,72.4061,72.4254,5229.0
2019-10-25 11:10:00,75.27,75.44,75.27,75.42,4575.0,72.4446,72.6082,72.4446,72.589,4575.0
2019-10-25 11:15:00,75.41,75.5,75.41,75.5,2919.0,72.5794,72.666,72.5794,72.666,2919.0
2019-10-25 11:20:00,75.5,75.55,75.47,75.54,3492.0,72.666,72.7141,72.6371,72.7045,3492.0
2019-10-25 11:25:00,75.54,75.63,75.53,75.58,4640.0,72.7045,72.7911,72.6949,72.743,4640.0
2019-10-25 11:30:00,75.6,75.61,75.54,75.58,5113.0,72.7622,72.7718,72.7045,72.743,5113.0
2019-10-25 11:35:00,75.58,75.6,75.57,75.58,2604.0,72.743,72.7622,72.7333,72.743,2604.0
2019-10-25 11:40:00,75.61,75.71,75.6,75.68,3600.0,72.7718,72.8681,72.7622,72.8392,3600.0
2019-10-25 11:45:00,75.68,75.7,75.66,75.7,2400.0,72.8392,72.8585,72.82,72.8585,2400.0
2019-10-25 11:50:00,75.69,75.75,75.66,75.75,6045.0,72.8488,72.9066,72.82,72.9066,6045.0
2019-10-25 11:55:00,75.72,75.73,75.68,75.69,3900.0,72.8777,72.8873,72.8392,72.8488,3900.0
2019-10-25 12:00:00,75.68,75.69,75.6,75.6,2588.0,72.8392,72.8488,72.7622,72.7622,2588.0
2019-10-25 12:05:00,75.59,75.59,75.52,75.54,2000.0,72.7526,72.7526,72.6852,72.7045,2000.0
2019-10-25 12:10:00,75.55,75.6,75.54,75.59,2963.0,72.7141,72.7622,72.7045,72.7526,2963.0
2019-10-25 12:15:00,75.61,75.61,75.52,75.53,5400.0,72.7718,72.7718,72.6852,72.6949,5400.0
2019-10-25 12:20:00,75.54,75.57,75.51,75.54,15835.0,72.7045,72.7333,72.6756,72.7045,15835.0
2019-10-25 12:25:00,75.55,75.61,75.53,75.6,5592.0,72.7141,72.7718,72.6949,72.7622,5592.0
2019-10-25 12:30:00,75.65,75.73,75.65,75.66,4493.0,72.8103,72.8873,72.8103,72.82,4493.0
2019-10-25 12:35:00,75.65,75.74,75.65,75.73,5478.0,72.8103,72.897,72.8103,72.8873,5478.0
2019-10-25 12:40:00,75.75,75.84,75.75,75.82,3925.0,72.9066,72.9932,72.9066,72.974,3925.0
2019-10-25 12:45:00,75.83,75.84,75.77,75.79,5704.0,72.9836,72.9932,72.9258,72.9451,5704.0
2019-10-25 12:50:00,75.81,75.81,75.76,75.77,14003.0,72.9643,72.9643,72.9162,72.9258,14003.0
2019-10-25 12:55:00,75.78,75.8,75.72,75.75,11379.0,72.9355,72.9547,72.8777,72.9066,11379.0
2019-10-25 13:00:00,75.76,75.84,75.71,75.82,15553.0,72.9162,72.9932,72.8681,72.974,15553.0
2019-10-25 13:05:00,75.81,75.97,75.81,75.96,18527.0,72.9643,73.1183,72.9643,73.1087,18527.0
2019-10-25 13:10:00,75.97,75.97,75.93,75.94,3059.0,73.1183,73.1183,73.0798,73.0895,3059.0
2019-10-25 13:15:00,75.94,75.94,75.91,75.93,4810.0,73.0895,73.0895,73.0606,73.0798,4810.0
2019-10-25 13:20:00,75.95,75.96,75.85,75.86,4339.0,73.0991,73.1087,73.0028,73.0125,4339.0
2019-10-25 13:25:00,75.87,75.91,75.87,75.88,2300.0,73.0221,73.0606,73.0221,73.0317,2300.0
2019-10-25 13:30:00,75.89,75.9,75.81,75.83,3850.0,73.0413,73.051,72.9643,72.9836,3850.0
2019-10-25 13:35:00,75.84,75.86,75.83,75.85,3763.0,72.9932,73.0125,72.9836,73.0028,3763.0
2019-10-25 13:40:00,75.84,75.88,75.83,75.88,4311.0,72.9932,73.0317,72.9836,73.0317,4311.0
2019-10-25 13:45:00,75.88,75.9,75.83,75.84,4164.0,73.0317,73.051,72.9836,72.9932,4164.0
2019-10-25 13:50:00,75.83,75.83,75.74,75.76,2814.0,72.9836,72.9836,72.897,72.9162,2814.0
2019-10-25 13:55:00,75.77,75.77,75.69,75.7,2729.0,72.9258,72.9258,72.8488,72.8585,2729.0
2019-10-25 14:00:00,75.68,75.74,75.63,75.63,6835.0,72.8392,72.897,72.7911,72.7911,6835.0
2019-10-25 14:05:00,75.61,75.61,75.56,75.59,3823.0,72.7718,72.7718,72.7237,72.7526,3823.0
2019-10-25 14:10:00,75.57,75.66,75.57,75.65,4841.0,72.7333,72.82,72.7333,72.8103,4841.0
2019-10-25 14:15:00,75.67,75.67,75.63,75.63,2732.0,72.8296,72.8296,72.7911,72.7911,2732.0
2019-10-25 14:20:00,75.64,75.64,75.57,75.59,4409.0,72.8007,72.8007,72.7333,72.7526,4409.0
2019-10-25 14:25:00,75.61,75.62,75.56,75.57,2331.0,72.7718,72.7815,72.7237,72.7333,2331.0
2019-10-25 14:30:00,75.55,75.57,75.52,75.52,4162.0,72.7141,72.7333,72.6852,72.6852,4162.0
2019-10-25 14:35:00,75.5,75.53,75.49,75.53,4700.0,72.666,72.6949,72.6564,72.6949,4700.0
2019-10-25 14:40:00,75.53,75.6,75.52,75.58,3514.0,72.6949,72.7622,72.6852,72.743,3514.0
2019-10-25 14:45:00,75.59,75.61,75.55,75.55,4475.0,72.7526,72.7718,72.7141,72.7141,4475.0
2019-10-25 14:50:00,75.55,75.63,75.55,75.63,2131.0,72.7141,72.7911,72.7141,72.7911,2131.0
2019-10-25 14:55:00,75.63,75.66,75.61,75.66,1800.0,72.7911,72.82,72.7718,72.82,1800.0
2019-10-25 15:00:00,75.65,75.65,75.63,75.64,3139.0,72.8103,72.8103,72.7911,72.8007,3139.0
2019-10-25 15:05:00,75.63,75.63,75.52,75.52,6430.0,72.7911,72.7911,72.6852,72.6852,6430.0
2019-10-25 15:10:00,75.51,75.55,75.5,75.55,7435.0,72.6756,72.7141,72.666,72.7141,7435.0
2019-10-25 15:15:00,75.55,75.55,75.47,75.48,9226.0,72.7141,72.7141,72.6371,72.6467,9226.0
2019-10-25 15:20:00,75.48,75.48,75.44,75.45,8959.0,72.6467,72.6467,72.6082,72.6179,8959.0
2019-10-25 15:25:00,75.45,75.49,75.42,75.47,6334.0,72.6179,72.6564,72.589,72.6371,6334.0
2019-10-25 15:30:00,75.48,75.58,75.48,75.55,8128.0,72.6467,72.743,72.6467,72.7141,8128.0
2019-10-25 15:35:00,75.55,75.58,75.53,75.56,7480.0,72.7141,72.743,72.6949,72.7237,7480.0
2019-10-25 15:40:00,75.56,75.6,75.53,75.6,12810.0,72.7237,72.7622,72.6949,72.7622,12810.0
2019-10-25 15:45:00,75.59,75.59,75.46,75.46,7891.0,72.7526,72.7526,72.6275,72.6275,7891.0
2019-10-25 15:50:00,75.47,75.5,75.36,75.36,18015.0,72.6371,72.666,72.5312,72.5312,18015.0
2019-10-25 15:55:00,75.36,75.43,75.31,75.39,71605.0,72.5312,72.5986,72.4831,72.5601,71605.0
2019-10-28 09:30:00,75.69,76.16,75.69,75.93,19895.0,72.8488,73.3012,72.8488,73.0798,19895.0
2019-10-28 09:35:00,76.0,76.1,75.98,76.03,9810.0,73.1472,73.2435,73.128,73.1761,9810.0
2019-10-28 09:40:00,76.13,76.27,76.03,76.09,4643.0,73.2723,73.4071,73.1761,73.2338,4643.0
2019-10-28 09:45:00,76.07,76.16,76.03,76.03,2950.0,73.2146,73.3012,73.1761,73.1761,2950.0
2019-10-28 09:50:00,76.05,76.16,76.04,76.13,4249.0,73.1953,73.3012,73.1857,73.2723,4249.0
2019-10-28 09:55:00,76.13,76.15,76.06,76.06,1852.0,73.2723,73.2916,73.205,73.205,1852.0
2019-10-28 10:00:00,76.07,76.12,76.04,76.04,4308.0,73.2146,73.2627,73.1857,73.1857,4308.0
2019-10-28 10:05:00,76.03,76.15,76.03,76.13,10179.0,73.1761,73.2916,73.1761,73.2723,10179.0
2019-10-28 10:10:00,76.12,76.15,76.02,76.04,5409.0,73.2627,73.2916,73.1665,73.1857,5409.0
2019-10-28 10:15:00,76.03,76.06,76.0,76.04,4394.0,73.1761,73.205,73.1472,73.1857,4394.0
2019-10-28 10:20:00,76.01,76.16,76.01,76.15,4660.0,73.1568,73.3012,73.1568,73.2916,4660.0
2019-10-28 10:25:00,76.15,76.24,76.13,76.22,2421.0,73.2916,73.3782,73.2723,73.359,2421.0
2019-10-28 10:30:00,76.24,76.37,76.23,76.32,4283.0,73.3782,73.5033,73.3686,73.4552,4283.0
2019-10-28 10:35:00,76.34,76.36,76.3,76.31,3400.0,73.4744,73.4937,73.4359,73.4456,3400.0
2019-10-28 10:40:00,76.33,76.38,76.31,76.34,2130.0,73.4648,73.5129,73.4456,73.4744,2130.0
2019-10-28 10:45:00,76.33,76.33,76.2,76.25,4765.0,73.4648,73.4648,73.3397,73.3878,4765.0
2019-10-28 10:50:00,76.23,76.23,76.15,76.15,3205.0,73.3686,73.3686,73.2916,73.2916,3205.0
2019-10-28 10:55:00,76.14,76.22,76.14,76.2,3151.0,73.282,73.359,73.282,73.3397,3151.0
2019-10-28 11:00:00,76.2,76.3,76.19,76.25,5394.0,73.3397,73.4359,73.3301,73.3878,5394.0
2019-10-28 11:05:00,76.25,76.25,76.17,76.18,4850.0,73.3878,73.3878,73.3108,73.3205,4850.0
2019-10-28 11:10:00,76.18,76.19,76.12,76.12,2848.0,73.3205,73.3301,73.2627,73.2627,2848.0
2019-10-28 11:15:00,76.12,76.14,76.09,76.1,2000.0,73.2627,73.282,73.2338,73.2435,2000.0
2019-10-28 11:20:00,76.09,76.17,76.07,76.17,3220.0,73.2338,73.3108,73.2146,73.3108,3220.0
2019-10-28 11:25:00,76.17,76.21,76.16,76.21,4100.0,73.3108,73.3493,73.3012,73.3493,4100.0
2019-10-28 11:30:00,76.23,76.3,76.18,76.29,10591.0,73.3686,73.4359,73.3205,73.4263,10591.0
2019-10-28 11:35:00,76.27,76.35,76.24,76.24,7600.0,73.4071,73.4841,73.3782,73.3782,7600.0
2019-10-28 11:40:00,76.24,76.28,76.21,76.26,4800.0,73.3782,73.4167,73.3493,73.3974,4800.0
2019-10-28 11:45:00,76.27,76.34,76.22,76.34,6599.0,73.4071,73.4744,73.359,73.4744,6599.0
2019-10-28 11:50:00,76.34,76.37,76.31,76.31,2712.0,73.4744,73.5033,73.4456,73.4456,2712.0
2019-10-28 11:55:00,76.33,76.33,76.27,76.29,2363.0,73.4648,73.4648,73.4071,73.4263,2363.0
2019-10-28 12:00:00,76.31,76.41,76.31,76.41,2926.0,73.4456,73.5418,73.4456,73.5418,2926.0
2019-10-28 12:05:00,76.43,76.55,76.43,76.47,11817.0,73.5611,73.6766,73.5611,73.5996,11817.0
2019-10-28 12:10:00,76.51,76.51,76.45,76.46,5635.0,73.6381,73.6381,73.5803,73.5899,5635.0
2019-10-28 12:15:00,76.46,76.47,76.44,76.46,3874.0,73.5899,73.5996,73.5707,73.5899,3874.0
2019-10-28 12:20:00,76.48,76.53,76.46,76.5,7443.0,73.6092,73.6573,73.5899,73.6284,7443.0
2019-10-28 12:25:00,76.48,76.5,76.47,76.48,5426.0,73.6092,73.6284,73.5996,73.6092,5426.0
2019-10-28 12:30:00,76.46,76.47,76.37,76.37,5401.0,73.5899,73.5996,73.5033,73.5033,5401.0
2019-10-28 12:35:00,76.39,76.42,76.39,76.42,2083.0,73.5226,73.5514,73.5226,73.5514,2083.0
2019-10-28 12:40:00,76.42,76.43,76.38,76.41,4450.0,73.5514,73.5611,73.5129,73.5418,4450.0
2019-10-28 12:45:00,76.42,76.47,76.41,76.45,4311.0,73.5514,73.5996,73.5418,73.5803,4311.0
2019-10-28 12:50:00,76.45,76.45,76.4,76.4,1775.0,73.5803,73.5803,73.5322,73.5322,1775.0
2019-10-28 12:55:00,76.38,76.38,76.35,76.35,1445.0,73.5129,73.5129,73.4841,73.4841,1445.0
2019-10-28 13:00:00,76.35,76.42,76.35,76.41,2706.0,73.4841,73.5514,73.4841,73.5418,2706.0
2019-10-28 13:05:00,76.42,76.42,76.39,76.4,5501.0,73.5514,73.5514,73.5226,73.5322,5501.0
2019-10-28 13:10:00,76.4,76.43,76.38,76.42,2583.0,73.5322,73.5611,73.5129,73.5514,2583.0
2019-10-28 13:15:00,76.41,76.49,76.41,76.48,1931.0,73.5418,73.6188,73.5418,73.6092,1931.0
2019-10-28 13:20:00,76.49,76.53,76.45,76.51,5500.0,73.6188,73.6573,73.5803,73.6381,5500.0
2019-10-28 13:25:00,76.51,76.51,76.48,76.51,1417.0,73.6381,73.6381,73.6092,73.6381,1417.0
2019-10-28 13:30:00,76.5,76.5,76.46,76.5,11847.0,73.6284,73.6284,73.5899,73.6284,11847.0
2019-10-28 13:35:00,76.5,76.5,76.44,76.48,6613.0,73.6284,73.6284,73.5707,73.6092,6613.0
2019-10-28 13:40:00,76.47,76.49,76.46,76.47,3840.0,73.5996,73.6188,73.5899,73.5996,3840.0
2019-10-28 13:45:00,76.48,76.55,76.48,76.55,5585.0,73.6092,73.6766,73.6092,73.6766,5585.0
2019-10-28 13:50:00,76.55,76.56,76.51,76.51,4927.0,73.6766,73.6862,73.6381,73.6381,4927.0
2019-10-28 13:55:00,76.49,76.52,76.46,76.5,5802.0,73.6188,73.6477,73.5899,73.6284,5802.0
2019-10-28 14:00:00,76.52,76.53,76.46,76.47,4594.0,73.6477,73.6573,73.5899,73.5996,4594.0
2019-10-28 14:05:00,76.47,76.48,76.38,76.41,3601.0,73.5996,73.6092,73.5129,73.5418,3601.0
2019-10-28 14:10:00,76.42,76.43,76.38,76.39,3513.0,73.5514,73.5611,73.5129,73.5226,3513.0
2019-10-28 14:15:00,76.42,76.46,76.41,76.45,4701.0,73.5514,73.5899,73.5418,73.5803,4701.0
2019-10-28 14:20:00,76.45,76.46,76.41,76.42,4373.0,73.5803,73.5899,73.5418,73.5514,4373.0
2019-10-28 14:25:00,76.41,76.44,76.4,76.44,2565.0,73.5418,73.5707,73.5322,73.5707,2565.0
2019-10-28 14:30:00,76.45,76.45,76.41,76.45,9315.0,73.5803,73.5803,73.5418,73.5803,9315.0
2019-10-28 14:35:00,76.45,76.52,76.44,76.46,3983.0,73.5803,73.6477,73.5707,73.5899,3983.0
2019-10-28 14:40:00,76.44,76.46,76.42,76.46,4500.0,73.5707,73.5899,73.5514,73.5899,4500.0
2019-10-28 14:45:00,76.45,76.47,76.43,76.45,5144.0,73.5803,73.5996,73.5611,73.5803,5144.0
2019-10-28 14:50:00,76.45,76.45,76.41,76.43,6422.0,73.5803,73.5803,73.5418,73.5611,6422.0
2019-10-28 14:55:00,76.42,76.45,76.39,76.39,2138.0,73.5514,73.5803,73.5226,73.5226,2138.0
2019-10-28 15:00:00,76.39,76.39,76.34,76.34,3006.0,73.5226,73.5226,73.4744,73.4744,3006.0
2019-10-28 15:05:00,76.34,76.34,76.31,76.33,4051.0,73.4744,73.4744,73.4456,73.4648,4051.0
2019-10-28 15:10:00,76.33,76.34,76.32,76.34,3806.0,73.4648,73.4744,73.4552,73.4744,3806.0
2019-10-28 15:15:00,76.34,76.34,76.3,76.31,8582.0,73.4744,73.4744,73.4359,73.4456,8582.0
2019-10-28 15:20:00,76.3,76.35,76.29,76.32,8519.0,73.4359,73.4841,73.4263,73.4552,8519.0
2019-10-28 15:25:00,76.32,76.34,76.28,76.31,5051.0,73.4552,73.4744,73.4167,73.4456,5051.0
2019-10-28 15:30:00,76.3,76.34,76.28,76.28,11979.0,73.4359,73.4744,73.4167,73.4167,11979.0
2019-10-28 15:35:00,76.28,76.31,76.26,76.3,9735.0,73.4167,73.4456,73.3974,73.4359,9735.0
2019-10-28 15:40:00,76.3,76.34,76.29,76.34,17697.0,73.4359,73.4744,73.4263,73.4744,17697.0
2019-10-28 15:45:00,76.34,76.36,76.28,76.34,16737.0,73.4744,73.4937,73.4167,73.4744,16737.0
2019-10-28 15:50:00,76.34,76.38,76.26,76.27,18398.0,73.4744,73.5129,73.3974,73.4071,18398.0
2019-10-28 15:55:00,76.27,76.29,76.13,76.15,123962.0,73.4071,73.4263,73.2723,73.2916,123962.0
2019-10-29 09:30:00,75.05,75.77,74.94,75.75,32845.0,72.2329,72.9258,72.127,72.9066,32845.0
2019-10-29 09:35:00,75.69,75.9,75.68,75.84,20768.0,72.8488,73.051,72.8392,72.9932,20768.0
2019-10-29 09:40:00,75.88,75.9,75.63,75.75,20053.0,73.0317,73.051,72.7911,72.9066,20053.0
2019-10-29 09:45:00,75.8,75.84,75.6,75.67,11089.0,72.9547,72.9932,72.7622,72.8296,11089.0
2019-10-29 09:50:00,75.73,76.0,75.71,75.98,2924.0,72.8873,73.1472,72.8681,73.128,2924.0
2019-10-29 09:55:00,76.0,76.0,75.67,75.73,9051.0,73.1472,73.1472,72.8296,72.8873,9051.0
2019-10-29 10:00:00,75.76,75.9,75.64,75.78,7714.0,72.9162,73.051,72.8007,72.9355,7714.0
2019-10-29 10:05:00,75.78,75.87,75.76,75.8,4082.0,72.9355,73.0221,72.9162,72.9547,4082.0
2019-10-29 10:10:00,75.89,76.01,75.82,75.82,7335.0,73.0413,73.1568,72.974,72.974,7335.0
2019-10-29 10:15:00,75.85,75.86,75.75,75.77,6792.0,73.0028,73.0125,72.9066,72.9258,6792.0
2019-10-29 10:20:00,75.79,75.89,75.74,75.87,8800.0,72.9451,73.0413,72.897,73.0221,8800.0
2019-10-29 10:25:00,75.84,75.95,75.8,75.88,5094.0,72.9932,73.0991,72.9547,73.0317,5094.0
2019-10-29 10:30:00,75.95,75.99,75.78,75.89,7773.0,73.0991,73.1376,72.9355,73.0413,7773.0
2019-10-29 10:35:00,75.9,75.97,75.8,75.87,18858.0,73.051,73.1183,72.9547,73.0221,18858.0
2019-10-29 10:40:00,75.9,76.07,75.89,76.07,17800.0,73.051,73.2146,73.0413,73.2146,17800.0
2019-10-29 10:45:00,76.08,76.24,76.08,76.18,6601.0,73.2242,73.3782,73.2242,73.3205,6601.0
2019-10-29 10:50:00,76.22,76.27,76.18,76.23,4122.0,73.359,73.4071,73.3205,73.3686,4122.0
2019-10-29 10:55:00,76.22,76.29,76.15,76.29,13119.0,73.359,73.4263,73.2916,73.4263,13119.0
2019-10-29 11:00:00,76.29,76.36,76.26,76.27,5568.0,73.4263,73.4937,73.3974,73.4071,5568.0
2019-10-29 11:05:00,76.27,76.32,76.24,76.29,8900.0,73.4071,73.4552,73.3782,73.4263,8900.0
2019-10-29 11:10:00,76.28,76.29,76.19,76.2,6158.0,73.4167,73.4263,73.3301,73.3397,6158.0
2019-10-29 11:15:00,76.21,76.37,76.21,76.37,8869.0,73.3493,73.5033,73.3493,73.5033,8869.0
2019-10-29 11:20:00,76.37,76.42,76.35,76.36,14100.0,73.5033,73.5514,73.4841,73.4937,14100.0
2019-10-29 11:25:00,76.36,76.48,76.35,76.48,19200.0,73.4937,73.6092,73.4841,73.6092,19200.0
2019-10-29 11:30:00,76.49,76.6,76.49,76.53,7625.0,73.6188,73.7247,73.6188,73.6573,7625.0
2019-10-29 11:35:00,76.54,76.55,76.49,76.49,26856.0,73.6669,73.6766,73.6188,73.6188,26856.0
2019-10-29 11:40:00,76.49,76.52,76.43,76.5,10141.0,73.6188,73.6477,73.5611,73.6284,10141.0
2019-10-29 11:45:00,76.51,76.54,76.4,76.42,14509.0,73.6381,73.6669,73.5322,73.5514,14509.0
2019-10-29 11:50:00,76.41,76.48,76.39,76.44,4050.0,73.5418,73.6092,73.5226,73.5707,4050.0
2019-10-29 11:55:00,76.42,76.46,76.24,76.34,17270.0,73.5514,73.5899,73.3782,73.4744,17270.0
2019-10-29 12:00:00,76.33,76.45,76.24,76.39,6941.0,73.4648,73.5803,73.3782,73.5226,6941.0
2019-10-29 12:05:00,76.38,76.46,76.37,76.46,3414.0,73.5129,73.5899,73.5033,73.5899,3414.0
2019-10-29 12:10:00,76.47,76.48,76.4,76.42,12706.0,73.5996,73.6092,73.5322,73.5514,12706.0
2019-10-29 12:15:00,76.42,76.46,76.37,76.44,2600.0,73.5514,73.5899,73.5033,73.5707,2600.0
2019-10-29 12:20:00,76.43,76.55,76.38,76.52,21417.0,73.5611,73.6766,73.5129,73.6477,21417.0
2019-10-29 12:25:00,76.53,76.61,76.51,76.59,4310.0,73.6573,73.7343,73.6381,73.7151,4310.0
2019-10-29 12:30:00,76.61,76.62,76.52,76.52,6900.0,73.7343,73.7439,73.6477,73.6477,6900.0
2019-10-29 12:35:00,76.52,76.61,76.52,76.57,4511.0,73.6477,73.7343,73.6477,73.6958,4511.0
2019-10-29 12:40:00,76.58,76.6,76.57,76.59,4182.0,73.7054,73.7247,73.6958,73.7151,4182.0
2019-10-29 12:45:00,76.59,76.6,76.52,76.56,17231.0,73.7151,73.7247,73.6477,73.6862,17231.0
2019-10-29 12:50:00,76.57,76.62,76.57,76.61,9020.0,73.6958,73.7439,73.6958,73.7343,9020.0
2019-10-29 12:55:00,76.57,76.61,76.56,76.6,3185.0,73.6958,73.7343,73.6862,73.7247,3185.0
2019-10-29 13:00:00,76.6,76.63,76.59,76.59,2700.0,73.7247,73.7536,73.7151,73.7151,2700.0
2019-10-29 13:05:00,76.6,76.61,76.56,76.58,14492.0,73.7247,73.7343,73.6862,73.7054,14492.0
2019-10-29 13:10:00,76.58,76.59,76.48,76.51,5625.0,73.7054,73.7151,73.6092,73.6381,5625.0
2019-10-29 13:15:00,76.51,76.59,76.5,76.59,9826.0,73.6381,73.7151,73.6284,73.7151,9826.0
2019-10-29 13:20:00,76.59,76.59,76.58,76.58,5422.0,73.7151,73.7151,73.7054,73.7054,5422.0
2019-10-29 13:25:00,76.57,76.58,76.55,76.57,4956.0,73.6958,73.7054,73.6766,73.6958,4956.0
2019-10-29 13:30:00,76.58,76.62,76.56,76.61,6395.0,73.7054,73.7439,73.6862,73.7343,6395.0
2019-10-29 13:35:00,76.6,76.62,76.58,76.61,2916.0,73.7247,73.7439,73.7054,73.7343,2916.0
2019-10-29 13:40:00,76.62,76.63,76.59,76.6,2701.0,73.7439,73.7536,73.7151,73.7247,2701.0
2019-10-29 13:45:00,76.61,76.64,76.6,76.62,4763.0,73.7343,73.7632,73.7247,73.7439,4763.0
2019-10-29 13:50:00,76.63,76.68,76.63,76.63,4601.0,73.7536,73.8017,73.7536,73.7536,4601.0
2019-10-29 13:55:00,76.62,76.63,76.6,76.63,4981.0,73.7439,73.7536,73.7247,73.7536,4981.0
2019-10-29 14:00:00,76.62,76.63,76.52,76.53,5454.0,73.7439,73.7536,73.6477,73.6573,5454.0
2019-10-29 14:05:00,76.52,76.56,76.52,76.55,3124.0,73.6477,73.6862,73.6477,73.6766,3124.0
2019-10-29 14:10:00,76.55,76.55,76.47,76.47,6547.0,73.6766,73.6766,73.5996,73.5996,6547.0
2019-10-29 14:15:00,76.49,76.51,76.4,76.44,11689.0,73.6188,73.6381,73.5322,73.5707,11689.0
2019-10-29 14:20:00,76.43,76.46,76.38,76.38,20563.0,73.5611,73.5899,73.5129,73.5129,20563.0
2019-10-29 14:25:00,76.37,76.37,76.3,76.34,2580.0,73.5033,73.5033,73.4359,73.4744,2580.0
2019-10-29 14:30:00,76.34,76.35,76.27,76.27,4028.0,73.4744,73.4841,73.4071,73.4071,4028.0
2019-10-29 14:35:00,76.27,76.33,76.25,76.32,7848.0,73.4071,73.4648,73.3878,73.4552,7848.0
2019-10-29 14:40:00,76.32,76.33,76.25,76.25,5053.0,73.4552,73.4648,73.3878,73.3878,5053.0
2019-10-29 14:45:00,76.28,76.32,76.28,76.3,5800.0,73.4167,73.4552,73.4167,73.4359,5800.0
2019-10-29 14:50:00,76.31,76.35,76.31,76.33,1800.0,73.4456,73.4841,73.4456,73.4648,1800.0
2019-10-29 14:55:00,76.34,76.34,76.24,76.24,7419.0,73.4744,73.4744,73.3782,73.3782,7419.0
2019-10-29 15:00:00,76.25,76.3,76.24,76.27,6424.0,73.3878,73.4359,73.3782,73.4071,6424.0
2019-10-29 15:05:00,76.29,76.31,76.25,76.28,2890.0,73.4263,73.4456,73.3878,73.4167,2890.0
2019-10-29 15:10:00,76.29,76.32,76.28,76.3,2950.0,73.4263,73.4552,73.4167,73.4359,2950.0
2019-10-29 15:15:00,76.31,76.31,76.22,76.3,13625.0,73.4456,73.4456,73.359,73.4359,13625.0
2019-10-29 15:20:00,76.3,76.3,76.25,76.25,6880.0,73.4359,73.4359,73.3878,73.3878,6880.0
2019-10-29 15:25:00,76.24,76.26,76.21,76.22,5115.0,73.3782,73.3974,73.3493,73.359,5115.0
2019-10-29 15:30:00,76.22,76.25,76.13,76.14,9345.0,73.359,73.3878,73.2723,73.282,9345.0
2019-10-29 15:35:00,76.13,76.19,76.13,76.15,9676.0,73.2723,73.3301,73.2723,73.2916,9676.0
2019-10-29 15:40:00,76.15,76.16,76.13,76.16,18417.0,73.2916,73.3012,73.2723,73.3012,18417.0
2019-10-29 15:45:00,76.16,76.18,76.12,76.14,12023.0,73.3012,73.3205,73.2627,73.282,12023.0
2019-10-29 15:50:00,76.13,76.27,76.13,76.2,28242.0,73.2723,73.4071,73.2723,73.3397,28242.0
2019-10-29 15:55:00,76.2,76.25,76.13,76.18,47636.0,73.3397,73.3878,73.2723,73.3205,47636.0
2019-10-30 09:30:00,76.04,76.04,75.41,75.58,16499.0,73.1857,73.1857,72.5794,72.743,16499.0
2019-10-30 09:35:00,75.63,75.75,75.46,75.54,7569.0,72.7911,72.9066,72.6275,72.7045,7569.0
2019-10-30 09:40:00,75.54,75.54,75.26,75.36,11727.0,72.7045,72.7045,72.435,72.5312,11727.0
2019-10-30 09:45:00,75.31,75.37,75.25,75.27,10522.0,72.4831,72.5409,72.4254,72.4446,10522.0
2019-10-30 09:50:00,75.29,75.52,75.24,75.46,5227.0,72.4639,72.6852,72.4157,72.6275,5227.0
2019-10-30 09:55:00,75.47,75.61,75.45,75.57,5981.0,72.6371,72.7718,72.6179,72.7333,5981.0
2019-10-30 10:00:00,75.54,75.64,75.36,75.47,19587.0,72.7045,72.8007,72.5312,72.6371,19587.0
2019-10-30 10:05:00,75.53,75.53,75.43,75.5,6176.0,72.6949,72.6949,72.5986,72.666,6176.0
2019-10-30 10:10:00,75.52,75.62,75.51,75.58,2188.0,72.6852,72.7815,72.6756,72.743,2188.0
2019-10-30 10:15:00,75.59,75.76,75.59,75.68,3979.0,72.7526,72.9162,72.7526,72.8392,3979.0
2019-10-30 10:20:00,75.71,75.78,75.71,75.75,2916.0,72.8681,72.9355,72.8681,72.9066,2916.0
2019-10-30 10:25:00,75.7,75.77,75.69,75.73,3228.0,72.8585,72.9258,72.8488,72.8873,3228.0
2019-10-30 10:30:00,75.7,75.7,75.51,75.51,5387.0,72.8585,72.8585,72.6756,72.6756,5387.0
2019-10-30 10:35:00,75.56,75.61,75.54,75.59,3510.0,72.7237,72.7718,72.7045,72.7526,3510.0
2019-10-30 10:40:00,75.59,75.59,75.54,75.55,3441.0,72.7526,72.7526,72.7045,72.7141,3441.0
2019-10-30 10:45:00,75.55,75.62,75.55,75.56,5305.0,72.7141,72.7815,72.7141,72.7237,5305.0
2019-10-30 10:50:00,75.53,75.55,75.51,75.53,2535.0,72.6949,72.7141,72.6756,72.6949,2535.0
2019-10-30 10:55:00,75.54,75.54,75.46,75.48,4404.0,72.7045,72.7045,72.6275,72.6467,4404.0
2019-10-30 11:00:00,75.48,75.51,75.44,75.44,3449.0,72.6467,72.6756,72.6082,72.6082,3449.0
2019-10-30 11:05:00,75.41,75.45,75.41,75.45,2992.0,72.5794,72.6179,72.5794,72.6179,2992.0
2019-10-30 11:10:00,75.45,75.55,75.45,75.52,2863.0,72.6179,72.7141,72.6179,72.6852,2863.0
2019-10-30 11:15:00,75.53,75.67,75.52,75.67,9381.0,72.6949,72.8296,72.6852,72.8296,9381.0
2019-10-30 11:20:00,75.67,75.69,75.64,75.67,8635.0,72.8296,72.8488,72.8007,72.8296,8635.0
2019-10-30 11:25:00,75.66,75.69,75.64,75.67,6951.0,72.82,72.8488,72.8007,72.8296,6951.0
2019-10-30 11:30:00,75.67,75.68,75.6,75.64,3986.0,72.8296,72.8392,72.7622,72.8007,3986.0
2019-10-30 11:35:00,75.65,75.68,75.64,75.66,3990.0,72.8103,72.8392,72.8007,72.82,3990.0
2019-10-30 11:40:00,75.66,75.66,75.55,75.57,4307.0,72.82,72.82,72.7141,72.7333,4307.0
2019-10-30 11:45:00,75.58,75.64,75.51,75.64,18150.0,72.743,72.8007,72.6756,72.8007,18150.0
2019-10-30 11:50:00,75.64,75.64,75.61,75.62,1900.0,72.8007,72.8007,72.7718,72.7815,1900.0
2019-10-30 11:55:00,75.63,75.74,75.63,75.69,5701.0,72.7911,72.897,72.7911,72.8488,5701.0
2019-10-30 12:00:00,75.72,75.77,75.72,75.76,2715.0,72.8777,72.9258,72.8777,72.9162,2715.0
2019-10-30 12:05:00,75.77,75.77,75.71,75.73,7755.0,72.9258,72.9258,72.8681,72.8873,7755.0
2019-10-30 12:10:00,75.73,75.76,75.7,75.7,2629.0,72.8873,72.9162,72.8585,72.8585,2629.0
2019-10-30 12:15:00,75.7,75.7,75.64,75.64,2777.0,72.8585,72.8585,72.8007,72.8007,2777.0
2019-10-30 12:20:00,75.63,75.73,75.62,75.73,7518.0,72.7911,72.8873,72.7815,72.8873,7518.0
2019-10-30 12:25:00,75.73,75.73,75.7,75.73,2838.0,72.8873,72.8873,72.8585,72.8873,2838.0
2019-10-30 12:30:00,75.74,75.75,75.71,75.72,2421.0,72.897,72.9066,72.8681,72.8777,2421.0
2019-10-30 12:35:00,75.72,75.73,75.7,75.72,2706.0,72.8777,72.8873,72.8585,72.8777,2706.0
2019-10-30 12:40:00,75.73,75.75,75.7,75.7,1200.0,72.8873,72.9066,72.8585,72.8585,1200.0
2019-10-30 12:45:00,75.7,75.71,75.57,75.6,8799.0,72.8585,72.8681,72.7333,72.7622,8799.0
2019-10-30 12:50:00,75.6,75.65,75.56,75.62,2602.0,72.7622,72.8103,72.7237,72.7815,2602.0
2019-10-30 12:55:00,75.61,75.65,75.61,75.61,2183.0,72.7718,72.8103,72.7718,72.7718,2183.0
2019-10-30 13:00:00,75.62,75.63,75.59,75.62,3063.0,72.7815,72.7911,72.7526,72.7815,3063.0
2019-10-30 13:05:00,75.62,75.63,75.59,75.63,4041.0,72.7815,72.7911,72.7526,72.7911,4041.0
2019-10-30 13:10:00,75.62,75.62,75.58,75.59,5171.0,72.7815,72.7815,72.743,72.7526,5171.0
2019-10-30 13:15:00,75.58,75.59,75.53,75.55,4706.0,72.743,72.7526,72.6949,72.7141,4706.0
2019-10-30 13:20:00,75.54,75.57,75.52,75.56,6223.0,72.7045,72.7333,72.6852,72.7237,6223.0
2019-10-30 13:25:00,75.56,75.61,75.55,75.61,5208.0,72.7237,72.7718,72.7141,72.7718,5208.0
2019-10-30 13:30:00,75.6,75.61,75.56,75.61,5875.0,72.7622,72.7718,72.7237,72.7718,5875.0
2019-10-30 13:35:00,75.6,75.65,75.58,75.65,5763.0,72.7622,72.8103,72.743,72.8103,5763.0
2019-10-30 13:40:00,75.65,75.65,75.6,75.61,7303.0,72.8103,72.8103,72.7622,72.7718,7303.0
2019-10-30 13:45:00,75.6,75.63,75.54,75.55,8516.0,72.7622,72.7911,72.7045,72.7141,8516.0
2019-10-30 13:50:00,75.54,75.57,75.52,75.57,3766.0,72.7045,72.7333,72.6852,72.7333,3766.0
2019-10-30 13:55:00,75.56,75.57,75.49,75.52,7332.0,72.7237,72.7333,72.6564,72.6852,7332.0
2019-10-30 14:00:00,75.48,75.6,75.33,75.6,18932.0,72.6467,72.7622,72.5024,72.7622,18932.0
2019-10-30 14:05:00,75.6,75.6,75.49,75.56,6817.0,72.7622,72.7622,72.6564,72.7237,6817.0
2019-10-30 14:10:00,75.57,75.64,75.56,75.63,8189.0,72.7333,72.8007,72.7237,72.7911,8189.0
2019-10-30 14:15:00,75.63,75.76,75.63,75.72,8689.0,72.7911,72.9162,72.7911,72.8777,8689.0
2019-10-30 14:20:00,75.72,75.76,75.68,75.68,3873.0,72.8777,72.9162,72.8392,72.8392,3873.0
2019-10-30 14:25:00,75.68,75.71,75.65,75.7,3231.0,72.8392,72.8681,72.8103,72.8585,3231.0
2019-10-30 14:30:00,75.71,75.71,75.62,75.65,3840.0,72.8681,72.8681,72.7815,72.8103,3840.0
2019-10-30 14:35:00,75.64,75.76,75.64,75.68,5318.0,72.8007,72.9162,72.8007,72.8392,5318.0
2019-10-30 14:40:00,75.7,75.79,75.68,75.78,6699.0,72.8585,72.9451,72.8392,72.9355,6699.0
2019-10-30 14:45:00,75.78,75.83,75.75,75.82,9459.0,72.9355,72.9836,72.9066,72.974,9459.0
2019-10-30 14:50:00,75.83,75.97,75.82,75.9,5479.0,72.9836,73.1183,72.974,73.051,5479.0
2019-10-30 14:55:00,75.88,75.98,75.88,75.92,4779.0,73.0317,73.128,73.0317,73.0702,4779.0
2019-10-30 15:00:00,75.93,75.94,75.89,75.94,4350.0,73.0798,73.0895,73.0413,73.0895,4350.0
2019-10-30 15:05:00,75.95,75.96,75.91,75.94,7904.0,73.0991,73.1087,73.0606,73.0895,7904.0
2019-10-30 15:10:00,75.95,75.97,75.91,75.96,4651.0,73.0991,73.1183,73.0606,73.1087,4651.0
2019-10-30 15:15:00,75.96,76.0,75.95,76.0,8554.0,73.1087,73.1472,73.0991,73.1472,8554.0
2019-10-30 15:20:00,76.0,76.14,75.99,76.09,11434.0,73.1472,73.282,73.1376,73.2338,11434.0
2019-10-30 15:25:00,76.11,76.11,75.99,76.02,6183.0,73.2531,73.2531,73.1376,73.1665,6183.0
2019-10-30 15:30:00,76.03,76.08,76.0,76.02,10674.0,73.1761,73.2242,73.1472,73.1665,10674.0
2019-10-30 15:35:00,76.02,76.06,76.0,76.03,8525.0,73.1665,73.205,73.1472,73.1761,8525.0
2019-10-30 15:40:00,76.03,76.05,76.01,76.05,9262.0,73.1761,73.1953,73.1568,73.1953,9262.0
2019-10-30 15:45:00,76.04,76.05,75.96,76.02,19235.0,73.1857,73.1953,73.1087,73.1665,19235.0
2019-10-30 15:50:00,76.02,76.13,76.01,76.11,24721.0,73.1665,73.2723,73.1568,73.2531,24721.0
2019-10-30 15:55:00,76.09,76.15,76.0,76.12,43288.0,73.2338,73.2916,73.1472,73.2627,43288.0
2019-10-31 09:30:00,76.0,76.03,75.86,75.91,13991.0,73.1472,73.1761,73.0125,73.0606,13991.0
2019-10-31 09:35:00,75.92,76.0,75.59,75.63,9463.0,73.0702,73.1472,72.7526,72.7911,9463.0
2019-10-31 09:40:00,75.65,75.85,75.61,75.75,11159.0,72.8103,73.0028,72.7718,72.9066,11159.0
2019-10-31 09:45:00,75.73,75.92,75.69,75.81,5149.0,72.8873,73.0702,72.8488,72.9643,5149.0
2019-10-31 09:50:00,75.82,75.94,75.76,75.76,6083.0,72.974,73.0895,72.9162,72.9162,6083.0
2019-10-31 09:55:00,75.79,75.92,75.79,75.92,1021.0,72.9451,73.0702,72.9451,73.0702,1021.0
2019-10-31 10:00:00,75.85,75.87,75.72,75.86,5632.0,73.0028,73.0221,72.8777,73.0125,5632.0
2019-10-31 10:05:00,75.83,75.92,75.69,75.7,8985.0,72.9836,73.0702,72.8488,72.8585,8985.0
2019-10-31 10:10:00,75.69,75.71,75.36,75.38,6906.0,72.8488,72.8681,72.5312,72.5505,6906.0
2019-10-31 10:15:00,75.35,75.41,75.33,75.4,6190.0,72.5216,72.5794,72.5024,72.5697,6190.0
2019-10-31 10:20:00,75.4,75.44,75.33,75.35,4471.0,72.5697,72.6082,72.5024,72.5216,4471.0
2019-10-31 10:25:00,75.38,75.39,75.29,75.29,2913.0,72.5505,72.5601,72.4639,72.4639,2913.0
2019-10-31 10:30:00,75.25,75.28,75.1,75.27,13136.0,72.4254,72.4542,72.281,72.4446,13136.0
2019-10-31 10:35:00,75.24,75.26,75.17,75.22,17998.0,72.4157,72.435,72.3484,72.3965,17998.0
2019-10-31 10:40:00,75.22,75.25,75.18,75.23,3098.0,72.3965,72.4254,72.358,72.4061,3098.0
2019-10-31 10:45:00,75.25,75.34,75.25,75.32,3214.0,72.4254,72.512,72.4254,72.4927,3214.0
2019-10-31 10:50:00,75.33,75.42,75.33,75.4,2212.0,72.5024,72.589,72.5024,72.5697,2212.0
2019-10-31 10:55:00,75.41,75.42,75.34,75.39,8554.0,72.5794,72.589,72.512,72.5601,8554.0
2019-10-31 11:00:00,75.37,75.41,75.35,75.39,8371.0,72.5409,72.5794,72.5216,72.5601,8371.0
2019-10-31 11:05:00,75.39,75.55,75.38,75.51,3814.0,72.5601,72.7141,72.5505,72.6756,3814.0
2019-10-31 11:10:00,75.51,75.59,75.5,75.58,4354.0,72.6756,72.7526,72.666,72.743,4354.0
2019-10-31 11:15:00,75.59,75.6,75.38,75.38,6298.0,72.7526,72.7622,72.5505,72.5505,6298.0
2019-10-31 11:20:00,75.37,75.46,75.36,75.46,4210.0,72.5409,72.6275,72.5312,72.6275,4210.0
2019-10-31 11:25:00,75.47,75.51,75.41,75.47,2741.0,72.6371,72.6756,72.5794,72.6371,2741.0
2019-10-31 11:30:00,75.46,75.55,75.45,75.45,3060.0,72.6275,72.7141,72.6179,72.6179,3060.0
2019-10-31 11:35:00,75.42,75.48,75.42,75.48,1959.0,72.589,72.6467,72.589,72.6467,1959.0
2019-10-31 11:40:00,75.52,75.57,75.48,75.48,3270.0,72.6852,72.7333,72.6467,72.6467,3270.0
2019-10-31 11:45:00,75.46,75.51,75.45,75.5,1800.0,72.6275,72.6756,72.6179,72.666,1800.0
2019-10-31 11:50:00,75.5,75.57,75.5,75.57,1700.0,72.666,72.7333,72.666,72.7333,1700.0
2019-10-31 11:55:00,75.57,75.61,75.56,75.56,4166.0,72.7333,72.7718,72.7237,72.7237,4166.0
2019-10-31 12:00:00,75.58,75.6,75.44,75.44,3468.0,72.743,72.7622,72.6082,72.6082,3468.0
2019-10-31 12:05:00,75.44,75.47,75.39,75.43,2800.0,72.6082,72.6371,72.5601,72.5986,2800.0
2019-10-31 12:10:00,75.43,75.5,75.37,75.47,9535.0,72.5986,72.666,72.5409,72.6371,9535.0
2019-10-31 12:15:00,75.47,75.47,75.41,75.41,5682.0,72.6371,72.6371,72.5794,72.5794,5682.0
2019-10-31 12:20:00,75.4,75.49,75.39,75.42,10021.0,72.5697,72.6564,72.5601,72.589,10021.0
2019-10-31 12:25:00,75.43,75.52,75.43,75.51,4173.0,72.5986,72.6852,72.5986,72.6756,4173.0
2019-10-31 12:30:00,75.49,75.54,75.48,75.5,2227.0,72.6564,72.7045,72.6467,72.666,2227.0
2019-10-31 12:35:00,75.51,75.55,75.49,75.51,1600.0,72.6756,72.7141,72.6564,72.6756,1600.0
2019-10-31 12:40:00,75.49,75.49,75.43,75.48,2800.0,72.6564,72.6564,72.5986,72.6467,2800.0
2019-10-31 12:45:00,75.49,75.49,75.43,75.49,2680.0,72.6564,72.6564,72.5986,72.6564,2680.0
2019-10-31 12:50:00,75.49,75.55,75.48,75.53,2400.0,72.6564,72.7141,72.6467,72.6949,2400.0
2019-10-31 12:55:00,75.55,75.61,75.55,75.56,4000.0,72.7141,72.7718,72.7141,72.7237,4000.0
2019-10-31 13:00:00,75.57,75.59,75.54,75.54,1900.0,72.7333,72.7526,72.7045,72.7045,1900.0
2019-10-31 13:05:00,75.53,75.57,75.52,75.56,2000.0,72.6949,72.7333,72.6852,72.7237,2000.0
2019-10-31 13:10:00,75.57,75.57,75.46,75.49,4669.0,72.7333,72.7333,72.6275,72.6564,4669.0
2019-10-31 13:15:00,75.5,75.52,75.46,75.5,1600.0,72.666,72.6852,72.6275,72.666,1600.0
2019-10-31 13:20:00,75.5,75.5,75.48,75.5,1500.0,72.666,72.666,72.6467,72.666,1500.0
2019-10-31 13:25:00,75.49,75.54,75.49,75.54,2982.0,72.6564,72.7045,72.6564,72.7045,2982.0
2019-10-31 13:30:00,75.51,75.56,75.5,75.56,1300.0,72.6756,72.7237,72.666,72.7237,1300.0
2019-10-31 13:35:00,75.55,75.55,75.49,75.49,3691.0,72.7141,72.7141,72.6564,72.6564,3691.0
2019-10-31 13:40:00,75.49,75.52,75.48,75.51,2925.0,72.6564,72.6852,72.6467,72.6756,2925.0
2019-10-31 13:45:00,75.49,75.51,75.47,75.47,4807.0,72.6564,72.6756,72.6371,72.6371,4807.0
2019-10-31 13:50:00,75.44,75.45,75.38,75.4,4224.0,72.6082,72.6179,72.5505,72.5697,4224.0
2019-10-31 13:55:00,75.4,75.44,75.4,75.41,3650.0,72.5697,72.6082,72.5697,72.5794,3650.0
2019-10-31 14:00:00,75.4,75.4,75.29,75.32,5723.0,72.5697,72.5697,72.4639,72.4927,5723.0
2019-10-31 14:05:00,75.35,75.38,75.33,75.35,3772.0,72.5216,72.5505,72.5024,72.5216,3772.0
2019-10-31 14:10:00,75.32,75.43,75.32,75.43,3798.0,72.4927,72.5986,72.4927,72.5986,3798.0
2019-10-31 14:15:00,75.42,75.42,75.39,75.41,1700.0,72.589,72.589,72.5601,72.5794,1700.0
2019-10-31 14:20:00,75.41,75.45,75.41,75.41,2100.0,72.5794,72.6179,72.5794,72.5794,2100.0
2019-10-31 14:25:00,75.4,75.46,75.4,75.44,1800.0,72.5697,72.6275,72.5697,72.6082,1800.0
2019-10-31 14:30:00,75.43,75.48,75.43,75.44,1807.0,72.5986,72.6467,72.5986,72.6082,1807.0
2019-10-31 14:35:00,75.45,75.49,75.44,75.45,4276.0,72.6179,72.6564,72.6082,72.6179,4276.0
2019-10-31 14:40:00,75.43,75.47,75.41,75.45,3200.0,72.5986,72.6371,72.5794,72.6179,3200.0
2019-10-31 14:45:00,75.45,75.45,75.36,75.45,4361.0,72.6179,72.6179,72.5312,72.6179,4361.0
2019-10-31 14:50:00,75.43,75.53,75.43,75.53,3037.0,72.5986,72.6949,72.5986,72.6949,3037.0
2019-10-31 14:55:00,75.54,75.56,75.48,75.51,4700.0,72.7045,72.7237,72.6467,72.6756,4700.0
2019-10-31 15:00:00,75.53,75.58,75.52,75.58,3420.0,72.6949,72.743,72.6852,72.743,3420.0
2019-10-31 15:05:00,75.57,75.58,75.55,75.58,2714.0,72.7333,72.743,72.7141,72.743,2714.0
2019-10-31 15:10:00,75.56,75.66,75.56,75.65,4152.0,72.7237,72.82,72.7237,72.8103,4152.0
2019-10-31 15:15:00,75.66,75.71,75.64,75.7,3214.0,72.82,72.8681,72.8007,72.8585,3214.0
2019-10-31 15:20:00,75.7,75.71,75.66,75.69,4536.0,72.8585,72.8681,72.82,72.8488,4536.0
2019-10-31 15:25:00,75.68,75.7,75.64,75.66,4121.0,72.8392,72.8585,72.8007,72.82,4121.0
2019-10-31 15:30:00,75.66,75.83,75.66,75.81,9598.0,72.82,72.9836,72.82,72.9643,9598.0
2019-10-31 15:35:00,75.81,75.81,75.73,75.76,8526.0,72.9643,72.9643,72.8873,72.9162,8526.0
2019-10-31 15:40:00,75.75,75.77,75.71,75.72,9543.0,72.9066,72.9258,72.8681,72.8777,9543.0
2019-10-31 15:45:00,75.72,75.74,75.65,75.66,17252.0,72.8777,72.897,72.8103,72.82,17252.0
2019-10-31 15:50:00,75.64,75.69,75.61,75.66,30932.0,72.8007,72.8488,72.7718,72.82,30932.0
2019-10-31 15:55:00,75.64,75.8,75.63,75.76,68054.0,72.8007,72.9547,72.7911,72.9162,68054.0
2019-11-01 09:30:00,76.51,76.53,76.31,76.45,14019.0,73.6381,73.6573,73.4456,73.5803,14019.0
2019-11-01 09:35:00,76.48,76.8,76.41,76.72,6970.0,73.6092,73.9172,73.5418,73.8402,6970.0
2019-11-01 09:40:00,76.72,76.95,76.63,76.95,4102.0,73.8402,74.0615,73.7536,74.0615,4102.0
2019-11-01 09:45:00,76.89,77.05,76.89,77.04,9988.0,74.0038,74.1578,74.0038,74.1482,9988.0
2019-11-01 09:50:00,77.03,77.16,77.0,77.02,7788.0,74.1385,74.2637,74.1097,74.1289,7788.0
2019-11-01 09:55:00,77.0,77.03,76.72,76.85,5736.0,74.1097,74.1385,73.8402,73.9653,5736.0
2019-11-01 10:00:00,76.77,77.11,76.65,77.11,7382.0,73.8883,74.2155,73.7728,74.2155,7382.0
2019-11-01 10:05:00,77.09,77.15,77.0,77.0,4100.0,74.1963,74.254,74.1097,74.1097,4100.0
2019-11-01 10:10:00,77.0,77.0,76.9,76.97,5204.0,74.1097,74.1097,74.0134,74.0808,5204.0
2019-11-01 10:15:00,76.95,77.04,76.93,76.96,5500.0,74.0615,74.1482,74.0423,74.0712,5500.0
2019-11-01 10:20:00,76.98,76.98,76.84,76.92,6850.0,74.0904,74.0904,73.9557,74.0327,6850.0
2019-11-01 10:25:00,76.9,76.91,76.83,76.84,2700.0,74.0134,74.0231,73.9461,73.9557,2700.0
2019-11-01 10:30:00,76.86,76.89,76.84,76.89,7939.0,73.9749,74.0038,73.9557,74.0038,7939.0
2019-11-01 10:35:00,76.88,76.9,76.82,76.87,4274.0,73.9942,74.0134,73.9364,73.9846,4274.0
2019-11-01 10:40:00,76.88,76.95,76.88,76.95,2813.0,73.9942,74.0615,73.9942,74.0615,2813.0
2019-11-01 10:45:00,76.96,77.06,76.95,76.97,5868.0,74.0712,74.1674,74.0615,74.0808,5868.0
2019-11-01 10:50:00,76.99,77.05,76.96,77.05,22673.0,74.1,74.1578,74.0712,74.1578,22673.0
2019-11-01 10:55:00,77.05,77.13,77.05,77.09,3975.0,74.1578,74.2348,74.1578,74.1963,3975.0
2019-11-01 11:00:00,77.09,77.09,77.02,77.03,3531.0,74.1963,74.1963,74.1289,74.1385,3531.0
2019-11-01 11:05:00,77.04,77.13,77.01,77.09,21425.0,74.1482,74.2348,74.1193,74.1963,21425.0
2019-11-01 11:10:00,77.09,77.14,77.04,77.04,10127.0,74.1963,74.2444,74.1482,74.1482,10127.0
2019-11-01 11:15:00,77.05,77.07,76.99,77.01,3163.0,74.1578,74.177,74.1,74.1193,3163.0
2019-11-01 11:20:00,77.01,77.15,77.0,77.15,4932.0,74.1193,74.254,74.1097,74.254,4932.0
2019-11-01 11:25:00,77.13,77.16,77.09,77.12,4239.0,74.2348,74.2637,74.1963,74.2252,4239.0
2019-11-01 11:30:00,77.11,77.2,77.11,77.16,7300.0,74.2155,74.3022,74.2155,74.2637,7300.0
2019-11-01 11:35:00,77.16,77.2,77.16,77.19,2422.0,74.2637,74.3022,74.2637,74.2925,2422.0
2019-11-01 11:40:00,77.17,77.19,77.09,77.1,2313.0,74.2733,74.2925,74.1963,74.2059,2313.0
2019-11-01 11:45:00,77.1,77.14,77.06,77.12,3956.0,74.2059,74.2444,74.1674,74.2252,3956.0
2019-11-01 11:50:00,77.12,77.14,77.1,77.14,2934.0,74.2252,74.2444,74.2059,74.2444,2934.0
2019-11-01 11:55:00,77.14,77.17,77.13,77.16,3517.0,74.2444,74.2733,74.2348,74.2637,3517.0
2019-11-01 12:00:00,77.15,77.17,77.14,77.15,4430.0,74.254,74.2733,74.2444,74.254,4430.0
2019-11-01 12:05:00,77.16,77.17,77.13,77.16,4591.0,74.2637,74.2733,74.2348,74.2637,4591.0
2019-11-01 12:10:00,77.17,77.18,77.12,77.12,6418.0,74.2733,74.2829,74.2252,74.2252,6418.0
2019-11-01 12:15:00,77.11,77.14,77.06,77.09,5351.0,74.2155,74.2444,74.1674,74.1963,5351.0
2019-11-01 12:20:00,77.09,77.1,77.01,77.01,10621.0,74.1963,74.2059,74.1193,74.1193,10621.0
2019-11-01 12:25:00,77.01,77.03,76.97,77.01,15452.0,74.1193,74.1385,74.0808,74.1193,15452.0
2019-11-01 12:30:00,77.01,77.1,77.0,77.08,7369.0,74.1193,74.2059,74.1097,74.1867,7369.0
2019-11-01 12:35:00,77.09,77.25,77.09,77.23,14765.0,74.1963,74.3503,74.1963,74.331,14765.0
2019-11-01 12:40:00,77.24,77.3,77.23,77.25,4841.0,74.3407,74.3984,74.331,74.3503,4841.0
2019-11-01 12:45:00,77.26,77.26,77.2,77.21,4199.0,74.3599,74.3599,74.3022,74.3118,4199.0
2019-11-01 12:50:00,77.21,77.23,77.19,77.2,3635.0,74.3118,74.331,74.2925,74.3022,3635.0
2019-11-01 12:55:00,77.2,77.22,77.13,77.16,9290.0,74.3022,74.3214,74.2348,74.2637,9290.0
2019-11-01 13:00:00,77.15,77.17,77.14,77.14,2083.0,74.254,74.2733,74.2444,74.2444,2083.0
2019-11-01 13:05:00,77.13,77.19,77.05,77.19,11979.0,74.2348,74.2925,74.1578,74.2925,11979.0
2019-11-01 13:10:00,77.18,77.24,77.14,77.21,3097.0,74.2829,74.3407,74.2444,74.3118,3097.0
2019-11-01 13:15:00,77.21,77.29,77.2,77.27,6833.0,74.3118,74.3888,74.3022,74.3695,6833.0
2019-11-01 13:20:00,77.26,77.27,77.23,77.23,6332.0,74.3599,74.3695,74.331,74.331,6332.0
2019-11-01 13:25:00,77.26,77.26,77.21,77.24,5937.0,74.3599,74.3599,74.3118,74.3407,5937.0
2019-11-01 13:30:00,77.26,77.26,77.23,77.25,1800.0,74.3599,74.3599,74.331,74.3503,1800.0
2019-11-01 13:35:00,77.24,77.27,77.23,77.25,8924.0,74.3407,74.3695,74.331,74.3503,8924.0
2019-11-01 13:40:00,77.25,77.33,77.25,77.3,8632.0,74.3503,74.4273,74.3503,74.3984,8632.0
2019-11-01 13:45:00,77.31,77.35,77.3,77.33,4500.0,74.408,74.4465,74.3984,74.4273,4500.0
2019-11-01 13:50:00,77.34,77.34,77.31,77.32,3298.0,74.4369,74.4369,74.408,74.4177,3298.0
2019-11-01 13:55:00,77.31,77.31,77.22,77.23,2700.0,74.408,74.408,74.3214,74.331,2700.0
2019-11-01 14:00:00,77.23,77.24,77.12,77.15,4909.0,74.331,74.3407,74.2252,74.254,4909.0
2019-11-01 14:05:00,77.13,77.14,77.09,77.09,2100.0,74.2348,74.2444,74.1963,74.1963,2100.0
2019-11-01 14:10:00,77.1,77.14,77.08,77.08,5575.0,74.2059,74.2444,74.1867,74.1867,5575.0
2019-11-01 14:15:00,77.09,77.1,76.99,76.99,5226.0,74.1963,74.2059,74.1,74.1,5226.0
2019-11-01 14:20:00,77.01,77.03,76.96,77.01,5142.0,74.1193,74.1385,74.0712,74.1193,5142.0
2019-11-01 14:25:00,77.02,77.04,77.01,77.03,3415.0,74.1289,74.1482,74.1193,74.1385,3415.0
2019-11-01 14:30:00,77.04,77.06,77.03,77.05,4347.0,74.1482,74.1674,74.1385,74.1578,4347.0
2019-11-01 14:35:00,77.05,77.08,77.04,77.07,4625.0,74.1578,74.1867,74.1482,74.177,4625.0
2019-11-01 14:40:00,77.07,77.08,77.04,77.05,3800.0,74.177,74.1867,74.1482,74.1578,3800.0
2019-11-01 14:45:00,77.05,77.07,77.02,77.05,8783.0,74.1578,74.177,74.1289,74.1578,8783.0
2019-11-01 14:50:00,77.06,77.06,76.93,76.93,9955.0,74.1674,74.1674,74.0423,74.0423,9955.0
2019-11-01 14:55:00,76.92,76.96,76.92,76.93,3512.0,74.0327,74.0712,74.0327,74.0423,3512.0
2019-11-01 15:00:00,76.94,76.98,76.93,76.95,10201.0,74.0519,74.0904,74.0423,74.0615,10201.0
2019-11-01 15:05:00,76.95,76.96,76.93,76.95,6724.0,74.0615,74.0712,74.0423,74.0615,6724.0
2019-11-01 15:10:00,76.95,77.0,76.95,76.99,6649.0,74.0615,74.1097,74.0615,74.1,6649.0
2019-11-01 15:15:00,77.0,77.02,76.98,77.01,10742.0,74.1097,74.1289,74.0904,74.1193,10742.0
2019-11-01 15:20:00,77.0,77.01,76.89,76.9,16811.0,74.1097,74.1193,74.0038,74.0134,16811.0
2019-11-01 15:25:00,76.89,76.95,76.86,76.95,5419.0,74.0038,74.0615,73.9749,74.0615,5419.0
2019-11-01 15:30:00,76.95,77.0,76.94,77.0,10243.0,74.0615,74.1097,74.0519,74.1097,10243.0
2019-11-01 15:35:00,77.0,77.04,77.0,77.03,15426.0,74.1097,74.1482,74.1097,74.1385,15426.0
2019-11-01 15:40:00,77.04,77.05,76.99,77.0,17901.0,74.1482,74.1578,74.1,74.1097,17901.0
2019-11-01 15:45:00,76.99,76.99,76.89,76.91,15084.0,74.1,74.1,74.0038,74.0231,15084.0
2019-11-01 15:50:00,76.91,76.95,76.89,76.94,30699.0,74.0231,74.0615,74.0038,74.0519,30699.0
2019-11-01 15:55:00,76.95,77.06,76.95,76.97,71765.0,74.0615,74.1674,74.0615,74.0808,71765.0
2019-11-04 09:30:00,77.68,77.85,77.58,77.66,21487.0,74.7641,74.9278,74.6679,74.7449,21487.0
2019-11-04 09:35:00,77.69,77.71,77.37,77.37,7731.0,74.7738,74.793,74.4658,74.4658,7731.0
2019-11-04 09:40:00,77.31,77.44,77.29,77.38,8286.0,74.408,74.5332,74.3888,74.4754,8286.0
2019-11-04 09:45:00,77.37,77.55,77.34,77.55,4437.0,74.4658,74.639,74.4369,74.639,4437.0
2019-11-04 09:50:00,77.54,77.54,77.34,77.34,8574.0,74.6294,74.6294,74.4369,74.4369,8574.0
2019-11-04 09:55:00,77.34,77.4,77.28,77.28,2576.0,74.4369,74.4947,74.3792,74.3792,2576.0
2019-11-04 10:00:00,77.3,77.31,77.12,77.13,5261.0,74.3984,74.408,74.2252,74.2348,5261.0
2019-11-04 10:05:00,77.12,77.2,77.11,77.14,3647.0,74.2252,74.3022,74.2155,74.2444,3647.0
2019-11-04 10:10:00,77.17,77.2,77.08,77.15,6904.0,74.2733,74.3022,74.1867,74.254,6904.0
2019-11-04 10:15:00,77.13,77.18,77.06,77.15,4338.0,74.2348,74.2829,74.1674,74.254,4338.0
2019-11-04 10:20:00,77.14,77.16,77.05,77.06,2200.0,74.2444,74.2637,74.1578,74.1674,2200.0
2019-11-04 10:25:00,77.05,77.2,77.03,77.1,5866.0,74.1578,74.3022,74.1385,74.2059,5866.0
2019-11-04 10:30:00,77.13,77.13,77.07,77.09,4324.0,74.2348,74.2348,74.177,74.1963,4324.0
2019-11-04 10:35:00,77.08,77.08,76.97,77.02,3897.0,74.1867,74.1867,74.0808,74.1289,3897.0
2019-11-04 10:40:00,77.03,77.05,77.0,77.0,10405.0,74.1385,74.1578,74.1097,74.1097,10405.0
2019-11-04 10:45:00,77.02,77.06,77.01,77.02,2849.0,74.1289,74.1674,74.1193,74.1289,2849.0
2019-11-04 10:50:00,77.02,77.02,76.82,76.83,4648.0,74.1289,74.1289,73.9364,73.9461,4648.0
2019-11-04 10:55:00,76.83,76.98,76.82,76.98,2625.0,73.9461,74.0904,73.9364,74.0904,2625.0
2019-11-04 11:00:00,77.0,77.26,76.99,77.26,4754.0,74.1097,74.3599,74.1,74.3599,4754.0
2019-11-04 11:05:00,77.3,77.41,77.3,77.38,3775.0,74.3984,74.5043,74.3984,74.4754,3775.0
2019-11-04 11:10:00,77.36,77.37,77.31,77.33,2440.0,74.4562,74.4658,74.408,74.4273,2440.0
2019-11-04 11:15:00,77.32,77.34,77.3,77.31,2115.0,74.4177,74.4369,74.3984,74.408,2115.0
2019-11-04 11:20:00,77.3,77.34,77.29,77.31,4961.0,74.3984,74.4369,74.3888,74.408,4961.0
2019-11-04 11:25:00,77.34,77.34,77.21,77.21,3996.0,74.4369,74.4369,74.3118,74.3118,3996.0
2019-11-04 11:30:00,77.24,77.28,77.21,77.23,5414.0,74.3407,74.3792,74.3118,74.331,5414.0
2019-11-04 11:35:00,77.24,77.26,77.13,77.13,3736.0,74.3407,74.3599,74.2348,74.2348,3736.0
2019-11-04 11:40:00,77.13,77.13,77.07,77.1,3592.0,74.2348,74.2348,74.177,74.2059,3592.0
2019-11-04 11:45:00,77.11,77.16,77.09,77.16,1500.0,74.2155,74.2637,74.1963,74.2637,1500.0
2019-11-04 11:50:00,77.16,77.19,77.1,77.19,3859.0,74.2637,74.2925,74.2059,74.2925,3859.0
2019-11-04 11:55:00,77.18,77.18,77.11,77.14,2586.0,74.2829,74.2829,74.2155,74.2444,2586.0
2019-11-04 12:00:00,77.14,77.23,77.13,77.22,2234.0,74.2444,74.331,74.2348,74.3214,2234.0
2019-11-04 12:05:00,77.27,77.32,77.27,77.29,2184.0,74.3695,74.4177,74.3695,74.3888,2184.0
2019-11-04 12:10:00,77.29,77.31,77.25,77.28,2676.0,74.3888,74.408,74.3503,74.3792,2676.0
2019-11-04 12:15:00,77.27,77.34,77.27,77.29,2400.0,74.3695,74.4369,74.3695,74.3888,2400.0
2019-11-04 12:20:00,77.28,77.29,77.24,77.24,1924.0,74.3792,74.3888,74.3407,74.3407,1924.0
2019-11-04 12:25:00,77.19,77.2,77.15,77.17,1167.0,74.2925,74.3022,74.254,74.2733,1167.0
2019-11-04 12:30:00,77.18,77.2,77.14,77.2,3351.0,74.2829,74.3022,74.2444,74.3022,3351.0
2019-11-04 12:35:00,77.23,77.24,77.22,77.24,1707.0,74.331,74.3407,74.3214,74.3407,1707.0
2019-11-04 12:40:00,77.23,77.24,77.2,77.24,3411.0,74.331,74.3407,74.3022,74.3407,3411.0
2019-11-04 12:45:00,77.22,77.25,77.2,77.21,2853.0,74.3214,74.3503,74.3022,74.3118,2853.0
2019-11-04 12:50:00,77.21,77.25,77.18,77.23,4578.0,74.3118,74.3503,74.2829,74.331,4578.0
2019-11-04 12:55:00,77.22,77.25,77.22,77.23,1614.0,74.3214,74.3503,74.3214,74.331,1614.0
2019-11-04 13:00:00,77.23,77.23,77.16,77.17,3484.0,74.331,74.331,74.2637,74.2733,3484.0
2019-11-04 13:05:00,77.16,77.16,77.11,77.11,1810.0,74.2637,74.2637,74.2155,74.2155,1810.0
2019-11-04 13:10:00,77.11,77.11,77.04,77.04,7561.0,74.2155,74.2155,74.1482,74.1482,7561.0
2019-11-04 13:15:00,77.04,77.1,77.04,77.07,4969.0,74.1482,74.2059,74.1482,74.177,4969.0
2019-11-04 13:20:00,77.09,77.15,77.09,77.15,1277.0,74.1963,74.254,74.1963,74.254,1277.0
2019-11-04 13:25:00,77.15,77.17,77.14,77.16,1493.0,74.254,74.2733,74.2444,74.2637,1493.0
2019-11-04 13:30:00,77.2,77.2,77.16,77.17,3200.0,74.3022,74.3022,74.2637,74.2733,3200.0
2019-11-04 13:35:00,77.16,77.19,77.16,77.19,2532.0,74.2637,74.2925,74.2637,74.2925,2532.0
2019-11-04 13:40:00,77.18,77.2,77.14,77.17,2328.0,74.2829,74.3022,74.2444,74.2733,2328.0
2019-11-04 13:45:00,77.17,77.18,77.11,77.14,5485.0,74.2733,74.2829,74.2155,74.2444,5485.0
2019-11-04 13:50:00,77.19,77.21,77.17,77.2,3057.0,74.2925,74.3118,74.2733,74.3022,3057.0
2019-11-04 13:55:00,77.22,77.23,77.2,77.23,1144.0,74.3214,74.331,74.3022,74.331,1144.0
2019-11-04 14:00:00,77.22,77.24,77.2,77.21,2699.0,74.3214,74.3407,74.3022,74.3118,2699.0
2019-11-04 14:05:00,77.22,77.23,77.19,77.19,1889.0,74.3214,74.331,74.2925,74.2925,1889.0
2019-11-04 14:10:00,77.19,77.21,77.16,77.18,2617.0,74.2925,74.3118,74.2637,74.2829,2617.0
2019-11-04 14:15:00,77.18,77.2,77.17,77.2,2694.0,74.2829,74.3022,74.2733,74.3022,2694.0
2019-11-04 14:20:00,77.2,77.21,77.18,77.21,3829.0,74.3022,74.3118,74.2829,74.3118,3829.0
2019-11-04 14:25:00,77.21,77.28,77.21,77.26,2131.0,74.3118,74.3792,74.3118,74.3599,2131.0
2019-11-04 14:30:00,77.25,77.29,77.25,77.27,1700.0,74.3503,74.3888,74.3503,74.3695,1700.0
2019-11-04 14:35:00,77.27,77.3,77.26,77.28,3456.0,74.3695,74.3984,74.3599,74.3792,3456.0
2019-11-04 14:40:00,77.3,77.31,77.28,77.31,2457.0,74.3984,74.408,74.3792,74.408,2457.0
2019-11-04 14:45:00,77.3,77.3,77.26,77.26,2405.0,74.3984,74.3984,74.3599,74.3599,2405.0
2019-11-04 14:50:00,77.25,77.28,77.13,77.14,4343.0,74.3503,74.3792,74.2348,74.2444,4343.0
2019-11-04 14:55:00,77.14,77.14,77.1,77.12,3185.0,74.2444,74.2444,74.2059,74.2252,3185.0
2019-11-04 15:00:00,77.12,77.12,77.09,77.12,1986.0,74.2252,74.2252,74.1963,74.2252,1986.0
2019-11-04 15:05:00,77.11,77.12,77.09,77.09,5609.0,74.2155,74.2252,74.1963,74.1963,5609.0
2019-11-04 15:10:00,77.09,77.1,76.99,76.99,4701.0,74.1963,74.2059,74.1,74.1,4701.0
2019-11-04 15:15:00,76.99,77.01,76.95,77.01,3572.0,74.1,74.1193,74.0615,74.1193,3572.0
2019-11-04 15:20:00,77.01,77.14,77.01,77.11,144894.0,74.1193,74.2444,74.1193,74.2155,144894.0
2019-11-04 15:25:00,77.1,77.13,77.0,77.03,11184.0,74.2059,74.2348,74.1097,74.1385,11184.0
2019-11-04 15:30:00,77.04,77.06,77.01,77.02,15313.0,74.1482,74.1674,74.1193,74.1289,15313.0
2019-11-04 15:35:00,77.03,77.03,76.96,76.97,9582.0,74.1385,74.1385,74.0712,74.0808,9582.0
2019-11-04 15:40:00,76.97,76.99,76.93,76.94,8285.0,74.0808,74.1,74.0423,74.0519,8285.0
2019-11-04 15:45:00,76.95,76.95,76.87,76.88,16520.0,74.0615,74.0615,73.9846,73.9942,16520.0
2019-11-04 15:50:00,76.88,76.91,76.82,76.83,41638.0,73.9942,74.0231,73.9364,73.9461,41638.0
2019-11-04 15:55:00,76.84,76.86,76.73,76.74,92335.0,73.9557,73.9749,73.8498,73.8594,92335.0
2019-11-05 09:30:00,76.82,76.91,76.56,76.6,51235.0,73.9364,74.0231,73.6862,73.7247,51235.0
2019-11-05 09:35:00,76.66,76.83,76.57,76.75,41633.0,73.7824,73.9461,73.6958,73.8691,41633.0
2019-11-05 09:40:00,76.72,76.91,76.67,76.69,17695.0,73.8402,74.0231,73.7921,73.8113,17695.0
2019-11-05 09:45:00,76.71,76.72,76.56,76.63,12101.0,73.8306,73.8402,73.6862,73.7536,12101.0
2019-11-05 09:50:00,76.64,76.65,76.5,76.52,11071.0,73.7632,73.7728,73.6284,73.6477,11071.0
2019-11-05 09:55:00,76.57,76.57,76.42,76.44,8210.0,73.6958,73.6958,73.5514,73.5707,8210.0
2019-11-05 10:00:00,76.41,76.64,76.41,76.47,10335.0,73.5418,73.7632,73.5418,73.5996,10335.0
2019-11-05 10:05:00,76.45,76.48,76.2,76.24,8083.0,73.5803,73.6092,73.3397,73.3782,8083.0
2019-11-05 10:10:00,76.27,76.4,76.18,76.29,11155.0,73.4071,73.5322,73.3205,73.4263,11155.0
2019-11-05 10:15:00,76.28,76.36,76.26,76.32,8047.0,73.4167,73.4937,73.3974,73.4552,8047.0
2019-11-05 10:20:00,76.32,76.36,76.13,76.17,10803.0,73.4552,73.4937,73.2723,73.3108,10803.0
2019-11-05 10:25:00,76.18,76.19,76.05,76.14,9733.0,73.3205,73.3301,73.1953,73.282,9733.0
2019-11-05 10:30:00,76.19,76.22,76.02,76.02,10995.0,73.3301,73.359,73.1665,73.1665,10995.0
2019-11-05 10:35:00,76.02,76.23,76.02,76.21,8496.0,73.1665,73.3686,73.1665,73.3493,8496.0
2019-11-05 10:40:00,76.21,76.34,76.19,76.29,9784.0,73.3493,73.4744,73.3301,73.4263,9784.0
2019-11-05 10:45:00,76.28,76.28,76.11,76.2,13730.0,73.4167,73.4167,73.2531,73.3397,13730.0
2019-11-05 10:50:00,76.2,76.21,76.15,76.17,9795.0,73.3397,73.3493,73.2916,73.3108,9795.0
2019-11-05 10:55:00,76.17,76.24,76.17,76.22,6117.0,73.3108,73.3782,73.3108,73.359,6117.0
2019-11-05 11:00:00,76.23,76.41,76.23,76.31,17664.0,73.3686,73.5418,73.3686,73.4456,17664.0
2019-11-05 11:05:00,76.31,76.32,76.17,76.19,12942.0,73.4456,73.4552,73.3108,73.3301,12942.0
2019-11-05 11:10:00,76.17,76.19,76.11,76.16,14971.0,73.3108,73.3301,73.2531,73.3012,14971.0
2019-11-05 11:15:00,76.17,76.2,76.04,76.04,8168.0,73.3108,73.3397,73.1857,73.1857,8168.0
2019-11-05 11:20:00,76.04,76.04,75.92,75.98,3940.0,73.1857,73.1857,73.0702,73.128,3940.0
2019-11-05 11:25:00,75.97,76.0,75.93,75.95,4842.0,73.1183,73.1472,73.0798,73.0991,4842.0
2019-11-05 11:30:00,75.93,75.96,75.92,75.96,35520.0,73.0798,73.1087,73.0702,73.1087,35520.0
2019-11-05 11:35:00,75.97,76.14,75.96,76.02,35782.0,73.1183,73.282,73.1087,73.1665,35782.0
2019-11-05 11:40:00,76.01,76.12,75.95,75.95,41396.0,73.1568,73.2627,73.0991,73.0991,41396.0
2019-11-05 11:45:00,75.96,76.02,75.95,76.0,20786.0,73.1087,73.1665,73.0991,73.1472,20786.0
2019-11-05 11:50:00,76.0,76.13,75.99,76.1,24652.0,73.1472,73.2723,73.1376,73.2435,24652.0
2019-11-05 11:55:00,76.1,76.18,76.01,76.01,7015.0,73.2435,73.3205,73.1568,73.1568,7015.0
2019-11-05 12:00:00,76.02,76.14,76.02,76.12,9381.0,73.1665,73.282,73.1665,73.2627,9381.0
2019-11-05 12:05:00,76.12,76.15,76.09,76.13,9296.0,73.2627,73.2916,73.2338,73.2723,9296.0
2019-11-05 12:10:00,76.13,76.13,76.0,76.02,13101.0,73.2723,73.2723,73.1472,73.1665,13101.0
2019-11-05 12:15:00,76.02,76.02,75.99,75.99,4265.0,73.1665,73.1665,73.1376,73.1376,4265.0
2019-11-05 12:20:00,75.99,76.06,75.99,76.02,7640.0,73.1376,73.205,73.1376,73.1665,7640.0
2019-11-05 12:25:00,76.01,76.04,75.99,76.02,6117.0,73.1568,73.1857,73.1376,73.1665,6117.0
2019-11-05 12:30:00,76.01,76.01,75.95,75.99,3857.0,73.1568,73.1568,73.0991,73.1376,3857.0
2019-11-05 12:35:00,75.98,76.07,75.98,76.06,6079.0,73.128,73.2146,73.128,73.205,6079.0
2019-11-05 12:40:00,76.06,76.17,76.03,76.17,7986.0,73.205,73.3108,73.1761,73.3108,7986.0
2019-11-05 12:45:00,76.18,76.21,76.15,76.19,11788.0,73.3205,73.3493,73.2916,73.3301,11788.0
2019-11-05 12:50:00,76.19,76.21,76.15,76.21,5598.0,73.3301,73.3493,73.2916,73.3493,5598.0
2019-11-05 12:55:00,76.2,76.29,76.2,76.25,4774.0,73.3397,73.4263,73.3397,73.3878,4774.0
2019-11-05 13:00:00,76.25,76.25,76.15,76.17,4126.0,73.3878,73.3878,73.2916,73.3108,4126.0
2019-11-05 13:05:00,76.17,76.19,76.1,76.11,2327.0,73.3108,73.3301,73.2435,73.2531,2327.0
2019-11-05 13:10:00,76.12,76.15,76.1,76.13,6350.0,73.2627,73.2916,73.2435,73.2723,6350.0
2019-11-05 13:15:00,76.12,76.13,76.03,76.05,10365.0,73.2627,73.2723,73.1761,73.1953,10365.0
2019-11-05 13:20:00,76.05,76.07,75.98,76.01,9616.0,73.1953,73.2146,73.128,73.1568,9616.0
2019-11-05 13:25:00,76.0,76.0,75.92,75.92,5081.0,73.1472,73.1472,73.0702,73.0702,5081.0
2019-11-05 13:30:00,75.91,75.93,75.88,75.9,4933.0,73.0606,73.0798,73.0317,73.051,4933.0
2019-11-05 13:35:00,75.88,75.88,75.81,75.81,4828.0,73.0317,73.0317,72.9643,72.9643,4828.0
2019-11-05 13:40:00,75.81,75.83,75.74,75.75,4311.0,72.9643,72.9836,72.897,72.9066,4311.0
2019-11-05 13:45:00,75.76,75.85,75.75,75.85,3130.0,72.9162,73.0028,72.9066,73.0028,3130.0
2019-11-05 13:50:00,75.88,76.01,75.84,76.01,7163.0,73.0317,73.1568,72.9932,73.1568,7163.0
2019-11-05 13:55:00,76.01,76.06,76.01,76.05,2270.0,73.1568,73.205,73.1568,73.1953,2270.0
2019-11-05 14:00:00,76.03,76.03,75.95,75.99,2673.0,73.1761,73.1761,73.0991,73.1376,2673.0
2019-11-05 14:05:00,75.98,75.99,75.95,75.98,5410.0,73.128,73.1376,73.0991,73.128,5410.0
2019-11-05 14:10:00,76.0,76.05,75.97,75.98,12566.0,73.1472,73.1953,73.1183,73.128,12566.0
2019-11-05 14:15:00,75.97,76.01,75.95,75.97,5847.0,73.1183,73.1568,73.0991,73.1183,5847.0
2019-11-05 14:20:00,75.95,75.95,75.85,75.87,5205.0,73.0991,73.0991,73.0028,73.0221,5205.0
2019-11-05 14:25:00,75.87,75.9,75.85,75.86,3219.0,73.0221,73.051,73.0028,73.0125,3219.0
2019-11-05 14:30:00,75.87,75.89,75.85,75.86,6003.0,73.0221,73.0413,73.0028,73.0125,6003.0
2019-11-05 14:35:00,75.86,75.86,75.81,75.81,7331.0,73.0125,73.0125,72.9643,72.9643,7331.0
2019-11-05 14:40:00,75.81,75.84,75.79,75.83,7204.0,72.9643,72.9932,72.9451,72.9836,7204.0
2019-11-05 14:45:00,75.83,75.84,75.81,75.83,6250.0,72.9836,72.9932,72.9643,72.9836,6250.0
2019-11-05 14:50:00,75.84,75.97,75.81,75.95,36941.0,72.9932,73.1183,72.9643,73.0991,36941.0
2019-11-05 14:55:00,75.94,75.94,75.87,75.87,9795.0,73.0895,73.0895,73.0221,73.0221,9795.0
2019-11-05 15:00:00,75.88,75.88,75.83,75.86,12796.0,73.0317,73.0317,72.9836,73.0125,12796.0
2019-11-05 15:05:00,75.86,75.88,75.79,75.85,21625.0,73.0125,73.0317,72.9451,73.0028,21625.0
2019-11-05 15:10:00,75.86,75.88,75.75,75.76,37073.0,73.0125,73.0317,72.9066,72.9162,37073.0
2019-11-05 15:15:00,75.76,75.84,75.75,75.84,24525.0,72.9162,72.9932,72.9066,72.9932,24525.0
2019-11-05 15:20:00,75.83,75.96,75.8,75.95,23965.0,72.9836,73.1087,72.9547,73.0991,23965.0
2019-11-05 15:25:00,75.94,75.94,75.79,75.8,24194.0,73.0895,73.0895,72.9451,72.9547,24194.0
2019-11-05 15:30:00,75.8,75.82,75.75,75.77,26488.0,72.9547,72.974,72.9066,72.9258,26488.0
2019-11-05 15:35:00,75.78,75.78,75.69,75.7,49378.0,72.9355,72.9355,72.8488,72.8585,49378.0
2019-11-05 15:40:00,75.7,75.78,75.69,75.73,35818.0,72.8585,72.9355,72.8488,72.8873,35818.0
2019-11-05 15:45:00,75.72,75.75,75.64,75.65,26889.0,72.8777,72.9066,72.8007,72.8103,26889.0
2019-11-05 15:50:00,75.65,75.72,75.52,75.59,148237.0,72.8103,72.8777,72.6852,72.7526,148237.0
2019-11-05 15:55:00,75.59,75.63,75.47,75.58,253247.0,72.7526,72.7911,72.6371,72.743,253247.0
2019-11-06 09:30:00,75.7,75.74,75.56,75.58,18374.0,72.8585,72.897,72.7237,72.743,18374.0
2019-11-06 09:35:00,75.62,75.69,75.56,75.62,3949.0,72.7815,72.8488,72.7237,72.7815,3949.0
2019-11-06 09:40:00,75.65,75.67,75.43,75.44,10914.0,72.8103,72.8296,72.5986,72.6082,10914.0
2019-11-06 09:45:00,75.42,75.43,75.07,75.07,9173.0,72.589,72.5986,72.2521,72.2521,9173.0
2019-11-06 09:50:00,75.08,75.13,75.01,75.01,11115.0,72.2617,72.3099,72.1944,72.1944,11115.0
2019-11-06 09:55:00,75.03,75.08,74.99,75.04,11071.0,72.2136,72.2617,72.1751,72.2232,11071.0
2019-11-06 10:00:00,75.05,75.12,74.94,75.05,31857.0,72.2329,72.3002,72.127,72.2329,31857.0
2019-11-06 10:05:00,75.05,75.05,74.94,75.04,10922.0,72.2329,72.2329,72.127,72.2232,10922.0
2019-11-06 10:10:00,75.04,75.04,74.98,75.04,14739.0,72.2232,72.2232,72.1655,72.2232,14739.0
2019-11-06 10:15:00,75.04,75.15,75.02,75.12,5100.0,72.2232,72.3291,72.204,72.3002,5100.0
2019-11-06 10:20:00,75.13,75.21,75.13,75.14,8741.0,72.3099,72.3869,72.3099,72.3195,8741.0
2019-11-06 10:25:00,75.16,75.23,75.14,75.2,6525.0,72.3387,72.4061,72.3195,72.3772,6525.0
2019-11-06 10:30:00,75.2,75.28,75.17,75.22,11981.0,72.3772,72.4542,72.3484,72.3965,11981.0
2019-11-06 10:35:00,75.2,75.25,75.2,75.22,2938.0,72.3772,72.4254,72.3772,72.3965,2938.0
2019-11-06 10:40:00,75.22,75.34,75.2,75.22,7245.0,72.3965,72.512,72.3772,72.3965,7245.0
2019-11-06 10:45:00,75.23,75.25,75.16,75.25,7052.0,72.4061,72.4254,72.3387,72.4254,7052.0
2019-11-06 10:50:00,75.23,75.28,75.2,75.25,14753.0,72.4061,72.4542,72.3772,72.4254,14753.0
2019-11-06 10:55:00,75.26,75.27,75.23,75.27,9819.0,72.435,72.4446,72.4061,72.4446,9819.0
2019-11-06 11:00:00,75.26,75.35,75.26,75.35,4000.0,72.435,72.5216,72.435,72.5216,4000.0
2019-11-06 11:05:00,75.35,75.39,75.34,75.35,8701.0,72.5216,72.5601,72.512,72.5216,8701.0
2019-11-06 11:10:00,75.35,75.42,75.31,75.31,11365.0,72.5216,72.589,72.4831,72.4831,11365.0
2019-11-06 11:15:00,75.32,75.54,75.32,75.54,10151.0,72.4927,72.7045,72.4927,72.7045,10151.0
2019-11-06 11:20:00,75.56,75.6,75.48,75.52,9740.0,72.7237,72.7622,72.6467,72.6852,9740.0
2019-11-06 11:25:00,75.57,75.57,75.53,75.56,4171.0,72.7333,72.7333,72.6949,72.7237,4171.0
2019-11-06 11:30:00,75.65,75.75,75.65,75.75,3521.0,72.8103,72.9066,72.8103,72.9066,3521.0
2019-11-06 11:35:00,75.75,75.8,75.71,75.8,3243.0,72.9066,72.9547,72.8681,72.9547,3243.0
2019-11-06 11:40:00,75.81,75.93,75.73,75.73,10667.0,72.9643,73.0798,72.8873,72.8873,10667.0
2019-11-06 11:45:00,75.71,75.71,75.35,75.44,13279.0,72.8681,72.8681,72.5216,72.6082,13279.0
2019-11-06 11:50:00,75.42,75.52,75.32,75.49,20804.0,72.589,72.6852,72.4927,72.6564,20804.0
2019-11-06 11:55:00,75.5,75.58,75.47,75.54,13653.0,72.666,72.743,72.6371,72.7045,13653.0
2019-11-06 12:00:00,75.56,75.57,75.51,75.53,2849.0,72.7237,72.7333,72.6756,72.6949,2849.0
2019-11-06 12:05:00,75.61,75.71,75.61,75.71,1419.0,72.7718,72.8681,72.7718,72.8681,1419.0
2019-11-06 12:10:00,75.72,75.74,75.7,75.74,3200.0,72.8777,72.897,72.8585,72.897,3200.0
2019-11-06 12:15:00,75.73,75.77,75.71,75.73,4716.0,72.8873,72.9258,72.8681,72.8873,4716.0
2019-11-06 12:20:00,75.73,75.76,75.66,75.66,4244.0,72.8873,72.9162,72.82,72.82,4244.0
2019-11-06 12:25:00,75.65,75.65,75.52,75.52,3484.0,72.8103,72.8103,72.6852,72.6852,3484.0
2019-11-06 12:30:00,75.53,75.54,75.49,75.52,2782.0,72.6949,72.7045,72.6564,72.6852,2782.0
2019-11-06 12:35:00,75.53,75.57,75.49,75.53,24403.0,72.6949,72.7333,72.6564,72.6949,24403.0
2019-11-06 12:40:00,75.52,75.55,75.5,75.51,5267.0,72.6852,72.7141,72.666,72.6756,5267.0
2019-11-06 12:45:00,75.49,75.5,75.46,75.5,1923.0,72.6564,72.666,72.6275,72.666,1923.0
2019-11-06 12:50:00,75.5,75.52,75.44,75.46,6451.0,72.666,72.6852,72.6082,72.6275,6451.0
2019-11-06 12:55:00,75.45,75.52,75.45,75.52,7047.0,72.6179,72.6852,72.6179,72.6852,7047.0
2019-11-06 13:00:00,75.52,75.56,75.47,75.56,7200.0,72.6852,72.7237,72.6371,72.7237,7200.0
2019-11-06 13:05:00,75.55,75.57,75.54,75.57,2535.0,72.7141,72.7333,72.7045,72.7333,2535.0
2019-11-06 13:10:00,75.55,75.62,75.54,75.59,3559.0,72.7141,72.7815,72.7045,72.7526,3559.0
2019-11-06 13:15:00,75.61,75.72,75.61,75.69,3564.0,72.7718,72.8777,72.7718,72.8488,3564.0
2019-11-06 13:20:00,75.71,75.74,75.71,75.73,3234.0,72.8681,72.897,72.8681,72.8873,3234.0
2019-11-06 13:25:00,75.73,75.78,75.72,75.75,1961.0,72.8873,72.9355,72.8777,72.9066,1961.0
2019-11-06 13:30:00,75.74,75.75,75.67,75.67,2455.0,72.897,72.9066,72.8296,72.8296,2455.0
2019-11-06 13:35:00,75.67,75.68,75.61,75.66,5727.0,72.8296,72.8392,72.7718,72.82,5727.0
2019-11-06 13:40:00,75.66,75.68,75.61,75.65,5701.0,72.82,72.8392,72.7718,72.8103,5701.0
2019-11-06 13:45:00,75.66,75.66,75.57,75.58,920.0,72.82,72.82,72.7333,72.743,920.0
2019-11-06 13:50:00,75.58,75.58,75.54,75.54,4374.0,72.743,72.743,72.7045,72.7045,4374.0
2019-11-06 13:55:00,75.56,75.62,75.54,75.61,3437.0,72.7237,72.7815,72.7045,72.7718,3437.0
2019-11-06 14:00:00,75.63,75.65,75.62,75.62,2200.0,72.7911,72.8103,72.7815,72.7815,2200.0
2019-11-06 14:05:00,75.63,75.64,75.58,75.6,4389.0,72.7911,72.8007,72.743,72.7622,4389.0
2019-11-06 14:10:00,75.61,75.63,75.59,75.62,2797.0,72.7718,72.7911,72.7526,72.7815,2797.0
2019-11-06 14:15:00,75.61,75.62,75.58,75.62,2673.0,72.7718,72.7815,72.743,72.7815,2673.0
2019-11-06 14:20:00,75.61,75.61,75.52,75.56,4832.0,72.7718,72.7718,72.6852,72.7237,4832.0
2019-11-06 14:25:00,75.57,75.59,75.56,75.57,2045.0,72.7333,72.7526,72.7237,72.7333,2045.0
2019-11-06 14:30:00,75.58,75.59,75.53,75.54,4238.0,72.743,72.7526,72.6949,72.7045,4238.0
2019-11-06 14:35:00,75.52,75.52,75.44,75.47,4809.0,72.6852,72.6852,72.6082,72.6371,4809.0
2019-11-06 14:40:00,75.47,75.56,75.47,75.54,3669.0,72.6371,72.7237,72.6371,72.7045,3669.0
2019-11-06 14:45:00,75.56,75.56,75.52,75.56,2639.0,72.7237,72.7237,72.6852,72.7237,2639.0
2019-11-06 14:50:00,75.58,75.58,75.53,75.53,4994.0,72.743,72.743,72.6949,72.6949,4994.0
2019-11-06 14:55:00,75.53,75.53,75.48,75.5,2507.0,72.6949,72.6949,72.6467,72.666,2507.0
2019-11-06 15:00:00,75.49,75.49,75.4,75.4,7254.0,72.6564,72.6564,72.5697,72.5697,7254.0
2019-11-06 15:05:00,75.41,75.43,75.4,75.43,4052.0,72.5794,72.5986,72.5697,72.5986,4052.0
2019-11-06 15:10:00,75.44,75.52,75.43,75.52,4214.0,72.6082,72.6852,72.5986,72.6852,4214.0
2019-11-06 15:15:00,75.5,75.54,75.5,75.54,2763.0,72.666,72.7045,72.666,72.7045,2763.0
2019-11-06 15:20:00,75.55,75.58,75.51,75.52,7814.0,72.7141,72.743,72.6756,72.6852,7814.0
2019-11-06 15:25:00,75.53,75.55,75.49,75.5,6918.0,72.6949,72.7141,72.6564,72.666,6918.0
2019-11-06 15:30:00,75.5,75.52,75.47,75.49,14382.0,72.666,72.6852,72.6371,72.6564,14382.0
2019-11-06 15:35:00,75.5,75.68,75.5,75.65,22158.0,72.666,72.8392,72.666,72.8103,22158.0
2019-11-06 15:40:00,75.64,75.71,75.64,75.69,19125.0,72.8007,72.8681,72.8007,72.8488,19125.0
2019-11-06 15:45:00,75.69,75.72,75.67,75.71,21287.0,72.8488,72.8777,72.8296,72.8681,21287.0
2019-11-06 15:50:00,75.72,75.79,75.72,75.76,35129.0,72.8777,72.9451,72.8777,72.9162,35129.0
2019-11-06 15:55:00,75.76,75.83,75.74,75.78,68399.0,72.9162,72.9836,72.897,72.9355,68399.0
2019-11-07 09:30:00,76.34,76.38,76.05,76.09,22230.0,73.4744,73.5129,73.1953,73.2338,22230.0
2019-11-07 09:35:00,76.11,76.13,76.02,76.05,2943.0,73.2531,73.2723,73.1665,73.1953,2943.0
2019-11-07 09:40:00,76.0,76.12,76.0,76.1,4300.0,73.1472,73.2627,73.1472,73.2435,4300.0
2019-11-07 09:45:00,76.1,76.14,76.0,76.02,4880.0,73.2435,73.282,73.1472,73.1665,4880.0
2019-11-07 09:50:00,76.02,76.11,76.0,76.09,3108.0,73.1665,73.2531,73.1472,73.2338,3108.0
2019-11-07 09:55:00,76.16,76.18,76.09,76.1,2514.0,73.3012,73.3205,73.2338,73.2435,2514.0
2019-11-07 10:00:00,76.12,76.13,76.01,76.06,13676.0,73.2627,73.2723,73.1568,73.205,13676.0
2019-11-07 10:05:00,76.08,76.1,76.03,76.06,5090.0,73.2242,73.2435,73.1761,73.205,5090.0
2019-11-07 10:10:00,76.06,76.15,76.04,76.11,4334.0,73.205,73.2916,73.1857,73.2531,4334.0
2019-11-07 10:15:00,76.12,76.26,76.11,76.24,15812.0,73.2627,73.3974,73.2531,73.3782,15812.0
2019-11-07 10:20:00,76.26,76.26,76.11,76.15,4898.0,73.3974,73.3974,73.2531,73.2916,4898.0
2019-11-07 10:25:00,76.17,76.18,76.11,76.14,6553.0,73.3108,73.3205,73.2531,73.282,6553.0
2019-11-07 10:30:00,76.16,76.28,76.13,76.22,10955.0,73.3012,73.4167,73.2723,73.359,10955.0
2019-11-07 10:35:00,76.22,76.24,76.16,76.24,2751.0,73.359,73.3782,73.3012,73.3782,2751.0
2019-11-07 10:40:00,76.23,76.27,76.17,76.17,5213.0,73.3686,73.4071,73.3108,73.3108,5213.0
2019-11-07 10:45:00,76.17,76.17,76.09,76.11,10430.0,73.3108,73.3108,73.2338,73.2531,10430.0
2019-11-07 10:50:00,76.11,76.29,76.11,76.27,5181.0,73.2531,73.4263,73.2531,73.4071,5181.0
2019-11-07 10:55:00,76.25,76.29,76.23,76.24,4535.0,73.3878,73.4263,73.3686,73.3782,4535.0
2019-11-07 11:00:00,76.23,76.26,76.17,76.24,3407.0,73.3686,73.3974,73.3108,73.3782,3407.0
2019-11-07 11:05:00,76.23,76.26,76.22,76.25,6156.0,73.3686,73.3974,73.359,73.3878,6156.0
2019-11-07 11:10:00,76.26,76.31,76.16,76.16,13364.0,73.3974,73.4456,73.3012,73.3012,13364.0
2019-11-07 11:15:00,76.14,76.16,76.06,76.14,13556.0,73.282,73.3012,73.205,73.282,13556.0
2019-11-07 11:20:00,76.14,76.15,76.03,76.03,5212.0,73.282,73.2916,73.1761,73.1761,5212.0
2019-11-07 11:25:00,76.02,76.06,75.97,76.0,12522.0,73.1665,73.205,73.1183,73.1472,12522.0
2019-11-07 11:30:00,76.0,76.06,75.98,76.05,7104.0,73.1472,73.205,73.128,73.1953,7104.0
2019-11-07 11:35:00,76.06,76.06,76.0,76.06,2310.0,73.205,73.205,73.1472,73.205,2310.0
2019-11-07 11:40:00,76.06,76.06,75.98,75.99,3363.0,73.205,73.205,73.128,73.1376,3363.0
2019-11-07 11:45:00,75.99,76.05,75.98,76.04,2966.0,73.1376,73.1953,73.128,73.1857,2966.0
2019-11-07 11:50:00,76.04,76.16,76.04,76.16,3918.0,73.1857,73.3012,73.1857,73.3012,3918.0
2019-11-07 11:55:00,76.18,76.36,76.16,76.31,11729.0,73.3205,73.4937,73.3012,73.4456,11729.0
2019-11-07 12:00:00,76.32,76.38,76.22,76.26,4208.0,73.4552,73.5129,73.359,73.3974,4208.0
2019-11-07 12:05:00,76.27,76.32,76.26,76.32,1847.0,73.4071,73.4552,73.3974,73.4552,1847.0
2019-11-07 12:10:00,76.31,76.33,76.25,76.26,5691.0,73.4456,73.4648,73.3878,73.3974,5691.0
2019-11-07 12:15:00,76.25,76.25,76.17,76.17,2383.0,73.3878,73.3878,73.3108,73.3108,2383.0
2019-11-07 12:20:00,76.19,76.23,76.17,76.23,2800.0,73.3301,73.3686,73.3108,73.3686,2800.0
2019-11-07 12:25:00,76.22,76.25,76.21,76.24,2923.0,73.359,73.3878,73.3493,73.3782,2923.0
2019-11-07 12:30:00,76.25,76.27,76.19,76.2,1232.0,73.3878,73.4071,73.3301,73.3397,1232.0
2019-11-07 12:35:00,76.2,76.22,76.16,76.21,2946.0,73.3397,73.359,73.3012,73.3493,2946.0
2019-11-07 12:40:00,76.22,76.22,76.16,76.16,2000.0,73.359,73.359,73.3012,73.3012,2000.0
2019-11-07 12:45:00,76.14,76.16,76.11,76.16,1700.0,73.282,73.3012,73.2531,73.3012,1700.0
2019-11-07 12:50:00,76.15,76.15,76.03,76.07,3000.0,73.2916,73.2916,73.1761,73.2146,3000.0
2019-11-07 12:55:00,76.06,76.08,76.0,76.0,8187.0,73.205,73.2242,73.1472,73.1472,8187.0
2019-11-07 13:00:00,76.01,76.04,76.0,76.01,4684.0,73.1568,73.1857,73.1472,73.1568,4684.0
2019-11-07 13:05:00,75.99,76.01,75.97,76.01,3867.0,73.1376,73.1568,73.1183,73.1568,3867.0
2019-11-07 13:10:00,76.01,76.04,76.0,76.01,2869.0,73.1568,73.1857,73.1472,73.1568,2869.0
2019-11-07 13:15:00,76.01,76.01,75.9,75.9,2786.0,73.1568,73.1568,73.051,73.051,2786.0
2019-11-07 13:20:00,75.88,75.91,75.88,75.89,3475.0,73.0317,73.0606,73.0317,73.0413,3475.0
2019-11-07 13:25:00,75.9,75.91,75.88,75.91,2200.0,73.051,73.0606,73.0317,73.0606,2200.0
2019-11-07 13:30:00,75.89,75.89,75.85,75.87,2605.0,73.0413,73.0413,73.0028,73.0221,2605.0
2019-11-07 13:35:00,75.86,75.87,75.83,75.87,2000.0,73.0125,73.0221,72.9836,73.0221,2000.0
2019-11-07 13:40:00,75.87,75.9,75.86,75.88,3700.0,73.0221,73.051,73.0125,73.0317,3700.0
2019-11-07 13:45:00,75.87,75.91,75.86,75.89,2600.0,73.0221,73.0606,73.0125,73.0413,2600.0
2019-11-07 13:50:00,75.88,75.9,75.88,75.89,1923.0,73.0317,73.051,73.0317,73.0413,1923.0
2019-11-07 13:55:00,75.89,75.89,75.86,75.89,4601.0,73.0413,73.0413,73.0125,73.0413,4601.0
2019-11-07 14:00:00,75.89,75.99,75.88,75.99,2630.0,73.0413,73.1376,73.0317,73.1376,2630.0
2019-11-07 14:05:00,75.96,75.98,75.94,75.94,2085.0,73.1087,73.128,73.0895,73.0895,2085.0
2019-11-07 14:10:00,75.93,76.1,75.93,76.1,4600.0,73.0798,73.2435,73.0798,73.2435,4600.0
2019-11-07 14:15:00,76.1,76.13,76.1,76.12,3569.0,73.2435,73.2723,73.2435,73.2627,3569.0
2019-11-07 14:20:00,76.12,76.14,76.1,76.1,2996.0,73.2627,73.282,73.2435,73.2435,2996.0
2019-11-07 14:25:00,76.09,76.09,76.07,76.07,2484.0,73.2338,73.2338,73.2146,73.2146,2484.0
2019-11-07 14:30:00,76.06,76.06,75.99,75.99,2508.0,73.205,73.205,73.1376,73.1376,2508.0
2019-11-07 14:35:00,76.0,76.02,75.95,76.02,4916.0,73.1472,73.1665,73.0991,73.1665,4916.0
2019-11-07 14:40:00,76.04,76.04,75.79,75.92,15347.0,73.1857,73.1857,72.9451,73.0702,15347.0
2019-11-07 14:45:00,75.9,75.9,75.83,75.86,1200.0,73.051,73.051,72.9836,73.0125,1200.0
2019-11-07 14:50:00,75.84,75.89,75.83,75.87,900.0,72.9932,73.0413,72.9836,73.0221,900.0
2019-11-07 14:55:00,75.88,75.92,75.87,75.91,3175.0,73.0317,73.0702,73.0221,73.0606,3175.0
2019-11-07 15:00:00,75.92,75.94,75.91,75.93,2231.0,73.0702,73.0895,73.0606,73.0798,2231.0
2019-11-07 15:05:00,75.93,75.93,75.89,75.9,2967.0,73.0798,73.0798,73.0413,73.051,2967.0
2019-11-07 15:10:00,75.9,75.94,75.9,75.91,3959.0,73.051,73.0895,73.051,73.0606,3959.0
2019-11-07 15:15:00,75.89,75.89,75.77,75.77,5922.0,73.0413,73.0413,72.9258,72.9258,5922.0
2019-11-07 15:20:00,75.78,75.82,75.71,75.8,4655.0,72.9355,72.974,72.8681,72.9547,4655.0
2019-11-07 15:25:00,75.8,75.81,75.76,75.78,5824.0,72.9547,72.9643,72.9162,72.9355,5824.0
2019-11-07 15:30:00,75.78,75.81,75.76,75.79,10526.0,72.9355,72.9643,72.9162,72.9451,10526.0
2019-11-07 15:35:00,75.79,75.81,75.74,75.77,9058.0,72.9451,72.9643,72.897,72.9258,9058.0
2019-11-07 15:40:00,75.75,75.75,75.68,75.68,12018.0,72.9066,72.9066,72.8392,72.8392,12018.0
2019-11-07 15:45:00,75.69,75.88,75.68,75.88,13938.0,72.8488,73.0317,72.8392,73.0317,13938.0
2019-11-07 15:50:00,75.88,75.94,75.78,75.8,28740.0,73.0317,73.0895,72.9355,72.9547,28740.0
2019-11-07 15:55:00,75.8,75.91,75.77,75.91,49686.0,72.9547,73.0606,72.9258,73.0606,49686.0
2019-11-08 09:30:00,75.9,75.97,75.73,75.97,17988.0,73.051,73.1183,72.8873,73.1183,17988.0
2019-11-08 09:35:00,75.98,76.03,75.84,75.9,4858.0,73.128,73.1761,72.9932,73.051,4858.0
2019-11-08 09:40:00,76.0,76.16,75.96,76.16,2211.0,73.1472,73.3012,73.1087,73.3012,2211.0
2019-11-08 09:45:00,76.12,76.26,76.11,76.13,7904.0,73.2627,73.3974,73.2531,73.2723,7904.0
2019-11-08 09:50:00,76.12,76.23,76.02,76.02,5183.0,73.2627,73.3686,73.1665,73.1665,5183.0
2019-11-08 09:55:00,75.98,76.02,75.8,75.8,3913.0,73.128,73.1665,72.9547,72.9547,3913.0
2019-11-08 10:00:00,75.78,75.87,75.65,75.84,8257.0,72.9355,73.0221,72.8103,72.9932,8257.0
2019-11-08 10:05:00,75.88,75.88,75.68,75.73,4800.0,73.0317,73.0317,72.8392,72.8873,4800.0
2019-11-08 10:10:00,75.7,75.89,75.66,75.86,5992.0,72.8585,73.0413,72.82,73.0125,5992.0
2019-11-08 10:15:00,75.88,75.99,75.88,75.99,3316.0,73.0317,73.1376,73.0317,73.1376,3316.0
2019-11-08 10:20:00,75.99,76.08,75.96,76.07,3134.0,73.1376,73.2242,73.1087,73.2146,3134.0
2019-11-08 10:25:00,76.1,76.11,76.0,76.01,5123.0,73.2435,73.2531,73.1472,73.1568,5123.0
2019-11-08 10:30:00,76.0,76.17,76.0,76.14,2100.0,73.1472,73.3108,73.1472,73.282,2100.0
2019-11-08 10:35:00,76.11,76.11,76.02,76.02,1528.0,73.2531,73.2531,73.1665,73.1665,1528.0
2019-11-08 10:40:00,76.03,76.04,75.98,76.04,3000.0,73.1761,73.1857,73.128,73.1857,3000.0
2019-11-08 10:45:00,76.04,76.09,76.0,76.09,2016.0,73.1857,73.2338,73.1472,73.2338,2016.0
2019-11-08 10:50:00,76.09,76.15,76.06,76.15,3098.0,73.2338,73.2916,73.205,73.2916,3098.0
2019-11-08 10:55:00,76.16,76.19,76.09,76.16,7094.0,73.3012,73.3301,73.2338,73.3012,7094.0
2019-11-08 11:00:00,76.15,76.15,76.05,76.05,2111.0,73.2916,73.2916,73.1953,73.1953,2111.0
2019-11-08 11:05:00,76.01,76.02,75.92,75.94,3564.0,73.1568,73.1665,73.0702,73.0895,3564.0
2019-11-08 11:10:00,75.92,76.02,75.92,76.02,3197.0,73.0702,73.1665,73.0702,73.1665,3197.0
2019-11-08 11:15:00,75.99,76.05,75.96,75.98,3905.0,73.1376,73.1953,73.1087,73.128,3905.0
2019-11-08 11:20:00,76.0,76.02,75.98,76.02,1365.0,73.1472,73.1665,73.128,73.1665,1365.0
2019-11-08 11:25:00,76.01,76.1,75.98,76.1,9749.0,73.1568,73.2435,73.128,73.2435,9749.0
2019-11-08 11:30:00,76.12,76.24,76.08,76.15,12286.0,73.2627,73.3782,73.2242,73.2916,12286.0
2019-11-08 11:35:00,76.16,76.18,76.14,76.16,2598.0,73.3012,73.3205,73.282,73.3012,2598.0
2019-11-08 11:40:00,76.17,76.17,76.12,76.15,4083.0,73.3108,73.3108,73.2627,73.2916,4083.0
2019-11-08 11:45:00,76.16,76.19,76.15,76.15,2164.0,73.3012,73.3301,73.2916,73.2916,2164.0
2019-11-08 11:50:00,76.12,76.13,76.09,76.13,3203.0,73.2627,73.2723,73.2338,73.2723,3203.0
2019-11-08 11:55:00,76.11,76.13,76.09,76.1,4157.0,73.2531,73.2723,73.2338,73.2435,4157.0
2019-11-08 12:00:00,76.11,76.14,76.09,76.14,4480.0,73.2531,73.282,73.2338,73.282,4480.0
2019-11-08 12:05:00,76.13,76.17,76.1,76.17,3500.0,73.2723,73.3108,73.2435,73.3108,3500.0
2019-11-08 12:10:00,76.17,76.17,76.11,76.11,2800.0,73.3108,73.3108,73.2531,73.2531,2800.0
2019-11-08 12:15:00,76.12,76.17,76.09,76.17,5427.0,73.2627,73.3108,73.2338,73.3108,5427.0
2019-11-08 12:20:00,76.18,76.2,76.16,76.2,1900.0,73.3205,73.3397,73.3012,73.3397,1900.0
2019-11-08 12:25:00,76.19,76.21,76.17,76.17,2864.0,73.3301,73.3493,73.3108,73.3108,2864.0
2019-11-08 12:30:00,76.16,76.24,76.16,76.21,4600.0,73.3012,73.3782,73.3012,73.3493,4600.0
2019-11-08 12:35:00,76.18,76.19,76.14,76.18,6236.0,73.3205,73.3301,73.282,73.3205,6236.0
2019-11-08 12:40:00,76.18,76.18,76.15,76.16,6505.0,73.3205,73.3205,73.2916,73.3012,6505.0
2019-11-08 12:45:00,76.16,76.21,76.15,76.21,6813.0,73.3012,73.3493,73.2916,73.3493,6813.0
2019-11-08 12:50:00,76.2,76.24,76.2,76.23,5198.0,73.3397,73.3782,73.3397,73.3686,5198.0
2019-11-08 12:55:00,76.23,76.23,76.19,76.2,3930.0,73.3686,73.3686,73.3301,73.3397,3930.0
2019-11-08 13:00:00,76.21,76.26,76.19,76.25,4595.0,73.3493,73.3974,73.3301,73.3878,4595.0
2019-11-08 13:05:00,76.24,76.29,76.24,76.26,6750.0,73.3782,73.4263,73.3782,73.3974,6750.0
2019-11-08 13:10:00,76.25,76.29,76.25,76.29,3800.0,73.3878,73.4263,73.3878,73.4263,3800.0
2019-11-08 13:15:00,76.29,76.3,76.26,76.27,3800.0,73.4263,73.4359,73.3974,73.4071,3800.0
2019-11-08 13:20:00,76.26,76.29,76.19,76.21,5431.0,73.3974,73.4263,73.3301,73.3493,5431.0
2019-11-08 13:25:00,76.17,76.19,76.03,76.05,4856.0,73.3108,73.3301,73.1761,73.1953,4856.0
2019-11-08 13:30:00,76.03,76.06,75.99,76.02,4005.0,73.1761,73.205,73.1376,73.1665,4005.0
2019-11-08 13:35:00,76.01,76.05,76.0,76.05,2997.0,73.1568,73.1953,73.1472,73.1953,2997.0
2019-11-08 13:40:00,76.04,76.18,76.04,76.14,2429.0,73.1857,73.3205,73.1857,73.282,2429.0
2019-11-08 13:45:00,76.13,76.17,76.13,76.15,2554.0,73.2723,73.3108,73.2723,73.2916,2554.0
2019-11-08 13:50:00,76.13,76.14,76.08,76.09,2789.0,73.2723,73.282,73.2242,73.2338,2789.0
2019-11-08 13:55:00,76.06,76.09,76.05,76.05,3481.0,73.205,73.2338,73.1953,73.1953,3481.0
2019-11-08 14:00:00,76.04,76.08,76.02,76.08,3286.0,73.1857,73.2242,73.1665,73.2242,3286.0
2019-11-08 14:05:00,76.08,76.1,76.07,76.1,4652.0,73.2242,73.2435,73.2146,73.2435,4652.0
2019-11-08 14:10:00,76.1,76.11,76.08,76.1,1600.0,73.2435,73.2531,73.2242,73.2435,1600.0
2019-11-08 14:15:00,76.09,76.12,76.08,76.12,4670.0,73.2338,73.2627,73.2242,73.2627,4670.0
2019-11-08 14:20:00,76.14,76.15,76.05,76.06,3572.0,73.282,73.2916,73.1953,73.205,3572.0
2019-11-08 14:25:00,76.05,76.06,76.03,76.05,2859.0,73.1953,73.205,73.1761,73.1953,2859.0
2019-11-08 14:30:00,76.04,76.05,75.93,75.93,4247.0,73.1857,73.1953,73.0798,73.0798,4247.0
2019-11-08 14:35:00,75.94,75.94,75.86,75.87,2983.0,73.0895,73.0895,73.0125,73.0221,2983.0
2019-11-08 14:40:00,75.87,75.92,75.87,75.92,6740.0,73.0221,73.0702,73.0221,73.0702,6740.0
2019-11-08 14:45:00,75.93,76.07,75.91,76.02,9796.0,73.0798,73.2146,73.0606,73.1665,9796.0
2019-11-08 14:50:00,76.02,76.16,76.01,76.11,9504.0,73.1665,73.3012,73.1568,73.2531,9504.0
2019-11-08 14:55:00,76.11,76.19,76.11,76.19,6100.0,73.2531,73.3301,73.2531,73.3301,6100.0
2019-11-08 15:00:00,76.19,76.23,76.18,76.23,5326.0,73.3301,73.3686,73.3205,73.3686,5326.0
2019-11-08 15:05:00,76.25,76.26,76.23,76.26,5900.0,73.3878,73.3974,73.3686,73.3974,5900.0
2019-11-08 15:10:00,76.25,76.32,76.22,76.3,19214.0,73.3878,73.4552,73.359,73.4359,19214.0
2019-11-08 15:15:00,76.29,76.3,76.23,76.25,9191.0,73.4263,73.4359,73.3686,73.3878,9191.0
2019-11-08 15:20:00,76.25,76.3,76.24,76.3,16095.0,73.3878,73.4359,73.3782,73.4359,16095.0
2019-11-08 15:25:00,76.3,76.35,76.29,76.35,14918.0,73.4359,73.4841,73.4263,73.4841,14918.0
2019-11-08 15:30:00,76.35,76.42,76.34,76.34,16743.0,73.4841,73.5514,73.4744,73.4744,16743.0
2019-11-08 15:35:00,76.35,76.36,76.29,76.32,8946.0,73.4841,73.4937,73.4263,73.4552,8946.0
2019-11-08 15:40:00,76.31,76.32,76.27,76.31,10375.0,73.4456,73.4552,73.4071,73.4456,10375.0
2019-11-08 15:45:00,76.31,76.41,76.3,76.4,32494.0,73.4456,73.5418,73.4359,73.5322,32494.0
2019-11-08 15:50:00,76.4,76.51,76.39,76.5,79511.0,73.5322,73.6381,73.5226,73.6284,79511.0
2019-11-08 15:55:00,76.5,76.65,76.47,76.63,161344.0,73.6284,73.7728,73.5996,73.7536,161344.0
2019-11-11 09:30:00,76.25,76.58,76.25,76.58,17245.0,73.3878,73.7054,73.3878,73.7054,17245.0
2019-11-11 09:35:00,76.53,76.57,76.24,76.31,8812.0,73.6573,73.6958,73.3782,73.4456,8812.0
2019-11-11 09:40:00,76.27,76.33,76.13,76.26,18589.0,73.4071,73.4648,73.2723,73.3974,18589.0
2019-11-11 09:45:00,76.25,76.3,76.2,76.26,5870.0,73.3878,73.4359,73.3397,73.3974,5870.0
2019-11-11 09:50:00,76.3,76.43,76.25,76.37,6002.0,73.4359,73.5611,73.3878,73.5033,6002.0
2019-11-11 09:55:00,76.35,76.35,76.24,76.29,7052.0,73.4841,73.4841,73.3782,73.4263,7052.0
2019-11-11 10:00:00,76.3,76.41,76.3,76.41,2360.0,73.4359,73.5418,73.4359,73.5418,2360.0
2019-11-11 10:05:00,76.39,76.57,76.38,76.55,35408.0,73.5226,73.6958,73.5129,73.6766,35408.0
2019-11-11 10:10:00,76.55,76.58,76.51,76.52,3694.0,73.6766,73.7054,73.6381,73.6477,3694.0
2019-11-11 10:15:00,76.53,76.61,76.49,76.56,9008.0,73.6573,73.7343,73.6188,73.6862,9008.0
2019-11-11 10:20:00,76.54,76.59,76.51,76.59,4865.0,73.6669,73.7151,73.6381,73.7151,4865.0
2019-11-11 10:25:00,76.58,76.67,76.58,76.6,6612.0,73.7054,73.7921,73.7054,73.7247,6612.0
2019-11-11 10:30:00,76.63,76.7,76.58,76.58,15475.0,73.7536,73.8209,73.7054,73.7054,15475.0
2019-11-11 10:35:00,76.6,76.72,76.6,76.66,4300.0,73.7247,73.8402,73.7247,73.7824,4300.0
2019-11-11 10:40:00,76.67,76.7,76.64,76.65,3612.0,73.7921,73.8209,73.7632,73.7728,3612.0
2019-11-11 10:45:00,76.64,76.72,76.64,76.71,5617.0,73.7632,73.8402,73.7632,73.8306,5617.0
2019-11-11 10:50:00,76.71,76.74,76.67,76.7,4168.0,73.8306,73.8594,73.7921,73.8209,4168.0
2019-11-11 10:55:00,76.68,76.7,76.63,76.7,10083.0,73.8017,73.8209,73.7536,73.8209,10083.0
2019-11-11 11:00:00,76.68,76.74,76.67,76.7,10281.0,73.8017,73.8594,73.7921,73.8209,10281.0
2019-11-11 11:05:00,76.72,76.74,76.68,76.7,6326.0,73.8402,73.8594,73.8017,73.8209,6326.0
2019-11-11 11:10:00,76.72,76.76,76.68,76.7,7459.0,73.8402,73.8787,73.8017,73.8209,7459.0
2019-11-11 11:15:00,76.71,76.71,76.64,76.66,5126.0,73.8306,73.8306,73.7632,73.7824,5126.0
2019-11-11 11:20:00,76.68,76.68,76.55,76.6,10148.0,73.8017,73.8017,73.6766,73.7247,10148.0
2019-11-11 11:25:00,76.61,76.67,76.61,76.66,5013.0,73.7343,73.7921,73.7343,73.7824,5013.0
2019-11-11 11:30:00,76.63,76.66,76.58,76.59,4735.0,73.7536,73.7824,73.7054,73.7151,4735.0
2019-11-11 11:35:00,76.6,76.63,76.59,76.61,5568.0,73.7247,73.7536,73.7151,73.7343,5568.0
2019-11-11 11:40:00,76.61,76.66,76.58,76.65,7281.0,73.7343,73.7824,73.7054,73.7728,7281.0
2019-11-11 11:45:00,76.63,76.68,76.6,76.6,2300.0,73.7536,73.8017,73.7247,73.7247,2300.0
2019-11-11 11:50:00,76.59,76.6,76.54,76.55,5118.0,73.7151,73.7247,73.6669,73.6766,5118.0
2019-11-11 11:55:00,76.55,76.66,76.55,76.62,7643.0,73.6766,73.7824,73.6766,73.7439,7643.0
2019-11-11 12:00:00,76.63,76.63,76.57,76.59,10231.0,73.7536,73.7536,73.6958,73.7151,10231.0
2019-11-11 12:05:00,76.55,76.6,76.52,76.6,8870.0,73.6766,73.7247,73.6477,73.7247,8870.0
2019-11-11 12:10:00,76.57,76.6,76.49,76.6,11983.0,73.6958,73.7247,73.6188,73.7247,11983.0
2019-11-11 12:15:00,76.59,76.63,76.57,76.61,9588.0,73.7151,73.7536,73.6958,73.7343,9588.0
2019-11-11 12:20:00,76.62,76.62,76.59,76.6,5291.0,73.7439,73.7439,73.7151,73.7247,5291.0
2019-11-11 12:25:00,76.62,76.71,76.61,76.64,9026.0,73.7439,73.8306,73.7343,73.7632,9026.0
2019-11-11 12:30:00,76.6,76.65,76.6,76.65,1935.0,73.7247,73.7728,73.7247,73.7728,1935.0
2019-11-11 12:35:00,76.64,76.68,76.63,76.68,4580.0,73.7632,73.8017,73.7536,73.8017,4580.0
2019-11-11 12:40:00,76.67,76.69,76.66,76.66,2899.0,73.7921,73.8113,73.7824,73.7824,2899.0
2019-11-11 12:45:00,76.65,76.65,76.59,76.62,4741.0,73.7728,73.7728,73.7151,73.7439,4741.0
2019-11-11 12:50:00,76.63,76.63,76.6,76.61,3311.0,73.7536,73.7536,73.7247,73.7343,3311.0
2019-11-11 12:55:00,76.61,76.66,76.6,76.63,4101.0,73.7343,73.7824,73.7247,73.7536,4101.0
2019-11-11 13:00:00,76.63,76.63,76.62,76.63,1000.0,73.7536,73.7536,73.7439,73.7536,1000.0
2019-11-11 13:05:00,76.62,76.62,76.59,76.59,4416.0,73.7439,73.7439,73.7151,73.7151,4416.0
2019-11-11 13:10:00,76.59,76.62,76.59,76.6,5304.0,73.7151,73.7439,73.7151,73.7247,5304.0
2019-11-11 13:15:00,76.6,76.64,76.6,76.6,2300.0,73.7247,73.7632,73.7247,73.7247,2300.0
2019-11-11 13:20:00,76.6,76.6,76.55,76.55,1971.0,73.7247,73.7247,73.6766,73.6766,1971.0
2019-11-11 13:25:00,76.5,76.55,76.49,76.54,5402.0,73.6284,73.6766,73.6188,73.6669,5402.0
2019-11-11 13:30:00,76.54,76.55,76.5,76.5,3120.0,73.6669,73.6766,73.6284,73.6284,3120.0
2019-11-11 13:35:00,76.51,76.56,76.49,76.5,6305.0,73.6381,73.6862,73.6188,73.6284,6305.0
2019-11-11 13:40:00,76.52,76.55,76.52,76.52,4353.0,73.6477,73.6766,73.6477,73.6477,4353.0
2019-11-11 13:45:00,76.54,76.54,76.48,76.54,3402.0,73.6669,73.6669,73.6092,73.6669,3402.0
2019-11-11 13:50:00,76.55,76.57,76.52,76.54,7473.0,73.6766,73.6958,73.6477,73.6669,7473.0
2019-11-11 13:55:00,76.55,76.56,76.54,76.56,2448.0,73.6766,73.6862,73.6669,73.6862,2448.0
2019-11-11 14:00:00,76.54,76.55,76.5,76.51,4458.0,73.6669,73.6766,73.6284,73.6381,4458.0
2019-11-11 14:05:00,76.52,76.57,76.52,76.54,2313.0,73.6477,73.6958,73.6477,73.6669,2313.0
2019-11-11 14:10:00,76.54,76.54,76.51,76.52,1491.0,73.6669,73.6669,73.6381,73.6477,1491.0
2019-11-11 14:15:00,76.53,76.61,76.51,76.58,13846.0,73.6573,73.7343,73.6381,73.7054,13846.0
2019-11-11 14:20:00,76.56,76.58,76.53,76.55,4364.0,73.6862,73.7054,73.6573,73.6766,4364.0
2019-11-11 14:25:00,76.55,76.55,76.52,76.52,3826.0,73.6766,73.6766,73.6477,73.6477,3826.0
2019-11-11 14:30:00,76.51,76.52,76.5,76.52,3602.0,73.6381,73.6477,73.6284,73.6477,3602.0
2019-11-11 14:35:00,76.51,76.57,76.51,76.56,5799.0,73.6381,73.6958,73.6381,73.6862,5799.0
2019-11-11 14:40:00,76.56,76.64,76.56,76.64,6777.0,73.6862,73.7632,73.6862,73.7632,6777.0
2019-11-11 14:45:00,76.63,76.64,76.59,76.62,3729.0,73.7536,73.7632,73.7151,73.7439,3729.0
2019-11-11 14:50:00,76.62,76.66,76.61,76.65,3694.0,73.7439,73.7824,73.7343,73.7728,3694.0
2019-11-11 14:55:00,76.65,76.69,76.64,76.69,6030.0,73.7728,73.8113,73.7632,73.8113,6030.0
2019-11-11 15:00:00,76.69,76.72,76.67,76.67,9634.0,73.8113,73.8402,73.7921,73.7921,9634.0
2019-11-11 15:05:00,76.67,76.7,76.65,76.7,9822.0,73.7921,73.8209,73.7728,73.8209,9822.0
2019-11-11 15:10:00,76.7,76.7,76.65,76.66,2891.0,73.8209,73.8209,73.7728,73.7824,2891.0
2019-11-11 15:15:00,76.66,76.67,76.63,76.64,4630.0,73.7824,73.7921,73.7536,73.7632,4630.0
2019-11-11 15:20:00,76.64,76.67,76.62,76.63,6704.0,73.7632,73.7921,73.7439,73.7536,6704.0
2019-11-11 15:25:00,76.63,76.68,76.61,76.67,19028.0,73.7536,73.8017,73.7343,73.7921,19028.0
2019-11-11 15:30:00,76.67,76.71,76.61,76.61,15750.0,73.7921,73.8306,73.7343,73.7343,15750.0
2019-11-11 15:35:00,76.62,76.66,76.61,76.65,21786.0,73.7439,73.7824,73.7343,73.7728,21786.0
2019-11-11 15:40:00,76.65,76.67,76.64,76.67,14690.0,73.7728,73.7921,73.7632,73.7921,14690.0
2019-11-11 15:45:00,76.67,76.69,76.67,76.69,23003.0,73.7921,73.8113,73.7921,73.8113,23003.0
2019-11-11 15:50:00,76.69,76.77,76.69,76.76,51369.0,73.8113,73.8883,73.8113,73.8787,51369.0
2019-11-11 15:55:00,76.76,76.85,76.73,76.85,82556.0,73.8787,73.9653,73.8498,73.9653,82556.0
2019-11-12 09:30:00,77.0,77.09,76.72,77.06,27101.0,74.1097,74.1963,73.8402,74.1674,27101.0
2019-11-12 09:35:00,77.06,77.09,76.88,77.08,5176.0,74.1674,74.1963,73.9942,74.1867,5176.0
2019-11-12 09:40:00,77.07,77.1,76.96,77.0,5765.0,74.177,74.2059,74.0712,74.1097,5765.0
2019-11-12 09:45:00,77.0,77.05,76.87,76.87,9381.0,74.1097,74.1578,73.9846,73.9846,9381.0
2019-11-12 09:50:00,76.94,77.06,76.85,76.94,6430.0,74.0519,74.1674,73.9653,74.0519,6430.0
2019-11-12 09:55:00,76.95,76.98,76.88,76.92,7546.0,74.0615,74.0904,73.9942,74.0327,7546.0
2019-11-12 10:00:00,76.95,77.04,76.93,76.96,7055.0,74.0615,74.1482,74.0423,74.0712,7055.0
2019-11-12 10:05:00,76.98,77.07,76.98,77.05,6617.0,74.0904,74.177,74.0904,74.1578,6617.0
2019-11-12 10:10:00,77.06,77.1,76.91,76.99,13484.0,74.1674,74.2059,74.0231,74.1,13484.0
2019-11-12 10:15:00,76.98,77.04,76.92,77.04,6994.0,74.0904,74.1482,74.0327,74.1482,6994.0
2019-11-12 10:20:00,77.04,77.46,77.04,77.45,27974.0,74.1482,74.5524,74.1482,74.5428,27974.0
2019-11-12 10:25:00,77.47,77.52,77.46,77.49,8816.0,74.562,74.6102,74.5524,74.5813,8816.0
2019-11-12 10:30:00,77.48,77.5,77.38,77.42,7034.0,74.5717,74.5909,74.4754,74.5139,7034.0
2019-11-12 10:35:00,77.42,77.42,77.33,77.42,6499.0,74.5139,74.5139,74.4273,74.5139,6499.0
2019-11-12 10:40:00,77.43,77.54,77.4,77.5,9471.0,74.5235,74.6294,74.4947,74.5909,9471.0
2019-11-12 10:45:00,77.53,77.55,77.44,77.53,8917.0,74.6198,74.639,74.5332,74.6198,8917.0
2019-11-12 10:50:00,77.51,77.54,77.45,77.49,12066.0,74.6005,74.6294,74.5428,74.5813,12066.0
2019-11-12 10:55:00,77.45,77.45,77.11,77.31,24734.0,74.5428,74.5428,74.2155,74.408,24734.0
2019-11-12 11:00:00,77.3,77.34,77.22,77.22,12701.0,74.3984,74.4369,74.3214,74.3214,12701.0
2019-11-12 11:05:00,77.21,77.25,77.16,77.2,18920.0,74.3118,74.3503,74.2637,74.3022,18920.0
2019-11-12 11:10:00,77.22,77.22,77.17,77.17,16493.0,74.3214,74.3214,74.2733,74.2733,16493.0
2019-11-12 11:15:00,77.18,77.31,77.16,77.16,11194.0,74.2829,74.408,74.2637,74.2637,11194.0
2019-11-12 11:20:00,77.18,77.2,77.04,77.05,6365.0,74.2829,74.3022,74.1482,74.1578,6365.0
2019-11-12 11:25:00,77.02,77.1,76.95,77.1,5094.0,74.1289,74.2059,74.0615,74.2059,5094.0
2019-11-12 11:30:00,77.08,77.08,76.98,76.98,4400.0,74.1867,74.1867,74.0904,74.0904,4400.0
2019-11-12 11:35:00,77.01,77.06,77.0,77.0,3600.0,74.1193,74.1674,74.1097,74.1097,3600.0
2019-11-12 11:40:00,76.96,76.98,76.86,76.87,3380.0,74.0712,74.0904,73.9749,73.9846,3380.0
2019-11-12 11:45:00,76.88,76.93,76.8,76.8,3700.0,73.9942,74.0423,73.9172,73.9172,3700.0
2019-11-12 11:50:00,76.8,76.88,76.79,76.88,6151.0,73.9172,73.9942,73.9076,73.9942,6151.0
2019-11-12 11:55:00,76.89,76.89,76.8,76.8,2900.0,74.0038,74.0038,73.9172,73.9172,2900.0
2019-11-12 12:00:00,76.85,76.92,76.81,76.91,3610.0,73.9653,74.0327,73.9268,74.0231,3610.0
2019-11-12 12:05:00,76.92,76.94,76.89,76.93,2036.0,74.0327,74.0519,74.0038,74.0423,2036.0
2019-11-12 12:10:00,76.95,77.04,76.95,77.02,2800.0,74.0615,74.1482,74.0615,74.1289,2800.0
2019-11-12 12:15:00,77.02,77.02,76.93,76.93,1747.0,74.1289,74.1289,74.0423,74.0423,1747.0
2019-11-12 12:20:00,76.9,76.94,76.9,76.92,2837.0,74.0134,74.0519,74.0134,74.0327,2837.0
2019-11-12 12:25:00,76.9,76.9,76.84,76.84,3260.0,74.0134,74.0134,73.9557,73.9557,3260.0
2019-11-12 12:30:00,76.85,76.91,76.85,76.89,2352.0,73.9653,74.0231,73.9653,74.0038,2352.0
2019-11-12 12:35:00,76.9,76.95,76.9,76.9,3427.0,74.0134,74.0615,74.0134,74.0134,3427.0
2019-11-12 12:40:00,76.92,76.92,76.87,76.88,3397.0,74.0327,74.0327,73.9846,73.9942,3397.0
2019-11-12 12:45:00,76.87,76.88,76.85,76.85,1400.0,73.9846,73.9942,73.9653,73.9653,1400.0
2019-11-12 12:50:00,76.84,76.9,76.81,76.84,2325.0,73.9557,74.0134,73.9268,73.9557,2325.0
2019-11-12 12:55:00,76.86,76.91,76.86,76.89,3000.0,73.9749,74.0231,73.9749,74.0038,3000.0
2019-11-12 13:00:00,76.9,76.98,76.9,76.97,12249.0,74.0134,74.0904,74.0134,74.0808,12249.0
2019-11-12 13:05:00,76.99,77.03,76.99,77.0,2227.0,74.1,74.1385,74.1,74.1097,2227.0
2019-11-12 13:10:00,77.01,77.06,77.0,77.06,2457.0,74.1193,74.1674,74.1097,74.1674,2457.0
2019-11-12 13:15:00,77.06,77.08,77.04,77.04,1300.0,74.1674,74.1867,74.1482,74.1482,1300.0
2019-11-12 13:20:00,77.04,77.04,76.95,76.95,1967.0,74.1482,74.1482,74.0615,74.0615,1967.0
2019-11-12 13:25:00,76.92,76.97,76.92,76.96,2100.0,74.0327,74.0808,74.0327,74.0712,2100.0
2019-11-12 13:30:00,76.96,76.96,76.93,76.94,6670.0,74.0712,74.0712,74.0423,74.0519,6670.0
2019-11-12 13:35:00,76.94,76.97,76.93,76.97,1960.0,74.0519,74.0808,74.0423,74.0808,1960.0
2019-11-12 13:40:00,76.97,77.05,76.95,77.04,9752.0,74.0808,74.1578,74.0615,74.1482,9752.0
2019-11-12 13:45:00,77.05,77.09,77.03,77.08,4624.0,74.1578,74.1963,74.1385,74.1867,4624.0
2019-11-12 13:50:00,77.09,77.11,77.06,77.08,2361.0,74.1963,74.2155,74.1674,74.1867,2361.0
2019-11-12 13:55:00,77.08,77.1,77.07,77.07,2472.0,74.1867,74.2059,74.177,74.177,2472.0
2019-11-12 14:00:00,77.07,77.07,76.98,77.05,8065.0,74.177,74.177,74.0904,74.1578,8065.0
2019-11-12 14:05:00,77.03,77.06,77.01,77.06,2557.0,74.1385,74.1674,74.1193,74.1674,2557.0
2019-11-12 14:10:00,77.04,77.05,76.91,76.91,2700.0,74.1482,74.1578,74.0231,74.0231,2700.0
2019-11-12 14:15:00,76.91,76.92,76.91,76.91,848.0,74.0231,74.0327,74.0231,74.0231,848.0
2019-11-12 14:20:00,76.88,76.91,76.85,76.87,1901.0,73.9942,74.0231,73.9653,73.9846,1901.0
2019-11-12 14:25:00,76.86,76.89,76.82,76.84,4126.0,73.9749,74.0038,73.9364,73.9557,4126.0
2019-11-12 14:30:00,76.83,76.92,76.82,76.92,6502.0,73.9461,74.0327,73.9364,74.0327,6502.0
2019-11-12 14:35:00,76.92,76.95,76.92,76.92,2638.0,74.0327,74.0615,74.0327,74.0327,2638.0
2019-11-12 14:40:00,76.93,77.0,76.92,76.92,8072.0,74.0423,74.1097,74.0327,74.0327,8072.0
2019-11-12 14:45:00,76.9,76.99,76.9,76.92,4819.0,74.0134,74.1,74.0134,74.0327,4819.0
2019-11-12 14:50:00,76.9,76.92,76.85,76.88,9541.0,74.0134,74.0327,73.9653,73.9942,9541.0
2019-11-12 14:55:00,76.89,76.9,76.86,76.9,8092.0,74.0038,74.0134,73.9749,74.0134,8092.0
2019-11-12 15:00:00,76.91,77.0,76.91,76.98,12155.0,74.0231,74.1097,74.0231,74.0904,12155.0
2019-11-12 15:05:00,76.98,77.0,76.96,76.97,7705.0,74.0904,74.1097,74.0712,74.0808,7705.0
2019-11-12 15:10:00,76.96,76.96,76.88,76.89,5868.0,74.0712,74.0712,73.9942,74.0038,5868.0
2019-11-12 15:15:00,76.9,76.94,76.88,76.91,5841.0,74.0134,74.0519,73.9942,74.0231,5841.0
2019-11-12 15:20:00,76.92,76.92,76.88,76.9,5718.0,74.0327,74.0327,73.9942,74.0134,5718.0
2019-11-12 15:25:00,76.91,76.93,76.87,76.9,5410.0,74.0231,74.0423,73.9846,74.0134,5410.0
2019-11-12 15:30:00,76.9,76.96,76.89,76.89,9350.0,74.0134,74.0712,74.0038,74.0038,9350.0
2019-11-12 15:35:00,76.9,76.92,76.87,76.89,13110.0,74.0134,74.0327,73.9846,74.0038,13110.0
2019-11-12 15:40:00,76.89,76.93,76.87,76.92,13799.0,74.0038,74.0423,73.9846,74.0327,13799.0
2019-11-12 15:45:00,76.92,77.01,76.9,77.01,26441.0,74.0327,74.1193,74.0134,74.1193,26441.0
2019-11-12 15:50:00,77.01,77.07,76.97,77.05,26845.0,74.1193,74.177,74.0808,74.1578,26845.0
2019-11-12 15:55:00,77.04,77.09,76.99,77.05,58515.0,74.1482,74.1963,74.1,74.1578,58515.0
2019-11-13 09:30:00,76.82,76.91,76.56,76.64,11841.0,73.9364,74.0231,73.6862,73.7632,11841.0
2019-11-13 09:35:00,76.63,77.01,76.62,76.71,4825.0,73.7536,74.1193,73.7439,73.8306,4825.0
2019-11-13 09:40:00,76.74,77.02,76.74,76.95,2504.0,73.8594,74.1289,73.8594,74.0615,2504.0
2019-11-13 09:45:00,76.97,76.97,76.84,76.9,16011.0,74.0808,74.0808,73.9557,74.0134,16011.0
2019-11-13 09:50:00,76.89,77.31,76.89,77.11,37372.0,74.0038,74.408,74.0038,74.2155,37372.0
2019-11-13 09:55:00,77.13,77.27,77.1,77.2,16029.0,74.2348,74.3695,74.2059,74.3022,16029.0
2019-11-13 10:00:00,77.18,77.2,77.06,77.06,2890.0,74.2829,74.3022,74.1674,74.1674,2890.0
2019-11-13 10:05:00,77.05,77.15,77.05,77.15,2230.0,74.1578,74.254,74.1578,74.254,2230.0
2019-11-13 10:10:00,77.13,77.26,77.12,77.26,4270.0,74.2348,74.3599,74.2252,74.3599,4270.0
2019-11-13 10:15:00,77.28,77.37,77.18,77.34,7018.0,74.3792,74.4658,74.2829,74.4369,7018.0
2019-11-13 10:20:00,77.34,77.49,77.33,77.49,5903.0,74.4369,74.5813,74.4273,74.5813,5903.0
2019-11-13 10:25:00,77.48,77.5,77.37,77.37,9416.0,74.5717,74.5909,74.4658,74.4658,9416.0
2019-11-13 10:30:00,77.34,77.36,77.17,77.23,20908.0,74.4369,74.4562,74.2733,74.331,20908.0
2019-11-13 10:35:00,77.26,77.37,77.16,77.36,7601.0,74.3599,74.4658,74.2637,74.4562,7601.0
2019-11-13 10:40:00,77.39,77.39,77.33,77.36,2110.0,74.485,74.485,74.4273,74.4562,2110.0
2019-11-13 10:45:00,77.35,77.38,77.34,77.38,1600.0,74.4465,74.4754,74.4369,74.4754,1600.0
2019-11-13 10:50:00,77.36,77.41,77.33,77.39,3900.0,74.4562,74.5043,74.4273,74.485,3900.0
2019-11-13 10:55:00,77.38,77.39,77.33,77.35,4572.0,74.4754,74.485,74.4273,74.4465,4572.0
2019-11-13 11:00:00,77.35,77.36,77.25,77.25,5749.0,74.4465,74.4562,74.3503,74.3503,5749.0
2019-11-13 11:05:00,77.26,77.31,77.25,77.28,2954.0,74.3599,74.408,74.3503,74.3792,2954.0
2019-11-13 11:10:00,77.27,77.27,77.22,77.26,1892.0,74.3695,74.3695,74.3214,74.3599,1892.0
2019-11-13 11:15:00,77.25,77.25,77.14,77.14,8200.0,74.3503,74.3503,74.2444,74.2444,8200.0
2019-11-13 11:20:00,77.17,77.23,77.13,77.14,9248.0,74.2733,74.331,74.2348,74.2444,9248.0
2019-11-13 11:25:00,77.15,77.16,77.02,77.03,6060.0,74.254,74.2637,74.1289,74.1385,6060.0
2019-11-13 11:30:00,77.03,77.13,77.01,77.12,4572.0,74.1385,74.2348,74.1193,74.2252,4572.0
2019-11-13 11:35:00,77.12,77.16,77.1,77.16,2100.0,74.2252,74.2637,74.2059,74.2637,2100.0
2019-11-13 11:40:00,77.17,77.24,77.16,77.23,3123.0,74.2733,74.3407,74.2637,74.331,3123.0
2019-11-13 11:45:00,77.22,77.25,77.08,77.11,5337.0,74.3214,74.3503,74.1867,74.2155,5337.0
2019-11-13 11:50:00,77.13,77.24,77.12,77.23,4309.0,74.2348,74.3407,74.2252,74.331,4309.0
2019-11-13 11:55:00,77.21,77.25,77.18,77.23,2227.0,74.3118,74.3503,74.2829,74.331,2227.0
2019-11-13 12:00:00,77.23,77.27,77.17,77.17,6377.0,74.331,74.3695,74.2733,74.2733,6377.0
2019-11-13 12:05:00,77.19,77.24,77.15,77.22,4871.0,74.2925,74.3407,74.254,74.3214,4871.0
2019-11-13 12:10:00,77.24,77.27,77.23,77.24,3849.0,74.3407,74.3695,74.331,74.3407,3849.0
2019-11-13 12:15:00,77.24,77.3,77.22,77.29,6766.0,74.3407,74.3984,74.3214,74.3888,6766.0
2019-11-13 12:20:00,77.3,77.3,77.28,77.29,2026.0,74.3984,74.3984,74.3792,74.3888,2026.0
2019-11-13 12:25:00,77.28,77.28,77.23,77.23,2500.0,74.3792,74.3792,74.331,74.331,2500.0
2019-11-13 12:30:00,77.23,77.25,77.18,77.25,11444.0,74.331,74.3503,74.2829,74.3503,11444.0
2019-11-13 12:35:00,77.25,77.28,77.24,77.28,2914.0,74.3503,74.3792,74.3407,74.3792,2914.0
2019-11-13 12:40:00,77.28,77.29,77.25,77.25,1928.0,74.3792,74.3888,74.3503,74.3503,1928.0
2019-11-13 12:45:00,77.24,77.27,77.21,77.27,3675.0,74.3407,74.3695,74.3118,74.3695,3675.0
2019-11-13 12:50:00,77.26,77.26,77.17,77.19,2100.0,74.3599,74.3599,74.2733,74.2925,2100.0
2019-11-13 12:55:00,77.17,77.21,77.15,77.18,5123.0,74.2733,74.3118,74.254,74.2829,5123.0
2019-11-13 13:00:00,77.19,77.19,77.12,77.16,5537.0,74.2925,74.2925,74.2252,74.2637,5537.0
2019-11-13 13:05:00,77.14,77.17,77.13,77.14,3151.0,74.2444,74.2733,74.2348,74.2444,3151.0
2019-11-13 13:10:00,77.15,77.19,77.14,77.18,3960.0,74.254,74.2925,74.2444,74.2829,3960.0
2019-11-13 13:15:00,77.19,77.24,77.17,77.23,4581.0,74.2925,74.3407,74.2733,74.331,4581.0
2019-11-13 13:20:00,77.25,77.31,77.24,77.3,13687.0,74.3503,74.408,74.3407,74.3984,13687.0
2019-11-13 13:25:00,77.31,77.33,77.27,77.29,5392.0,74.408,74.4273,74.3695,74.3888,5392.0
2019-11-13 13:30:00,77.29,77.34,77.29,77.34,3306.0,74.3888,74.4369,74.3888,74.4369,3306.0
2019-11-13 13:35:00,77.34,77.35,77.32,77.34,3038.0,74.4369,74.4465,74.4177,74.4369,3038.0
2019-11-13 13:40:00,77.35,77.37,77.34,77.36,9073.0,74.4465,74.4658,74.4369,74.4562,9073.0
2019-11-13 13:45:00,77.35,77.35,77.32,77.34,3936.0,74.4465,74.4465,74.4177,74.4369,3936.0
2019-11-13 13:50:00,77.34,77.37,77.33,77.35,9022.0,74.4369,74.4658,74.4273,74.4465,9022.0
2019-11-13 13:55:00,77.36,77.38,77.07,77.1,11699.0,74.4562,74.4754,74.177,74.2059,11699.0
2019-11-13 14:00:00,77.08,77.08,76.95,77.0,11399.0,74.1867,74.1867,74.0615,74.1097,11399.0
2019-11-13 14:05:00,77.03,77.03,76.92,76.92,4790.0,74.1385,74.1385,74.0327,74.0327,4790.0
2019-11-13 14:10:00,76.89,76.91,76.86,76.87,4074.0,74.0038,74.0231,73.9749,73.9846,4074.0
2019-11-13 14:15:00,76.87,76.96,76.87,76.93,3120.0,73.9846,74.0712,73.9846,74.0423,3120.0
2019-11-13 14:20:00,76.93,76.95,76.88,76.9,3062.0,74.0423,74.0615,73.9942,74.0134,3062.0
2019-11-13 14:25:00,76.88,76.92,76.83,76.92,21702.0,73.9942,74.0327,73.9461,74.0327,21702.0
2019-11-13 14:30:00,76.9,76.91,76.86,76.88,2998.0,74.0134,74.0231,73.9749,73.9942,2998.0
2019-11-13 14:35:00,76.89,76.93,76.89,76.92,7890.0,74.0038,74.0423,74.0038,74.0327,7890.0
2019-11-13 14:40:00,76.92,76.99,76.92,76.97,4571.0,74.0327,74.1,74.0327,74.0808,4571.0
2019-11-13 14:45:00,76.98,77.0,76.96,76.96,7518.0,74.0904,74.1097,74.0712,74.0712,7518.0
2019-11-13 14:50:00,76.96,77.0,76.96,76.97,12163.0,74.0712,74.1097,74.0712,74.0808,12163.0
2019-11-13 14:55:00,76.97,77.0,76.93,76.99,5330.0,74.0808,74.1097,74.0423,74.1,5330.0
2019-11-13 15:00:00,77.0,77.03,76.98,77.02,14396.0,74.1097,74.1385,74.0904,74.1289,14396.0
2019-11-13 15:05:00,77.02,77.06,77.02,77.04,3400.0,74.1289,74.1674,74.1289,74.1482,3400.0
2019-11-13 15:10:00,77.04,77.12,77.03,77.12,6679.0,74.1482,74.2252,74.1385,74.2252,6679.0
2019-11-13 15:15:00,77.11,77.12,77.09,77.11,7130.0,74.2155,74.2252,74.1963,74.2155,7130.0
2019-11-13 15:20:00,77.11,77.13,77.07,77.13,5442.0,74.2155,74.2348,74.177,74.2348,5442.0
2019-11-13 15:25:00,77.12,77.12,77.1,77.1,4803.0,74.2252,74.2252,74.2059,74.2059,4803.0
2019-11-13 15:30:00,77.1,77.3,77.03,77.21,39129.0,74.2059,74.3984,74.1385,74.3118,39129.0
2019-11-13 15:35:00,77.2,77.23,77.07,77.1,23669.0,74.3022,74.331,74.177,74.2059,23669.0
2019-11-13 15:40:00,77.1,77.15,77.1,77.15,14671.0,74.2059,74.254,74.2059,74.254,14671.0
2019-11-13 15:45:00,77.14,77.2,77.12,77.2,13782.0,74.2444,74.3022,74.2252,74.3022,13782.0
2019-11-13 15:50:00,77.19,77.19,77.11,77.13,47688.0,74.2925,74.2925,74.2155,74.2348,47688.0
2019-11-13 15:55:00,77.14,77.18,77.11,77.15,60471.0,74.2444,74.2829,74.2155,74.254,60471.0
2019-11-14 09:30:00,77.21,77.45,77.11,77.29,29840.0,74.3118,74.5428,74.2155,74.3888,29840.0
2019-11-14 09:35:00,77.22,77.28,77.13,77.16,1238.0,74.3214,74.3792,74.2348,74.2637,1238.0
2019-11-14 09:40:00,77.04,77.12,76.95,77.02,2658.0,74.1482,74.2252,74.0615,74.1289,2658.0
2019-11-14 09:45:00,76.98,77.08,76.95,76.96,4225.0,74.0904,74.1867,74.0615,74.0712,4225.0
2019-11-14 09:50:00,76.96,76.96,76.89,76.89,2300.0,74.0712,74.0712,74.0038,74.0038,2300.0
2019-11-14 09:55:00,76.92,76.92,76.72,76.73,3075.0,74.0327,74.0327,73.8402,73.8498,3075.0
2019-11-14 10:00:00,76.81,76.9,76.79,76.87,4007.0,73.9268,74.0134,73.9076,73.9846,4007.0
2019-11-14 10:05:00,76.89,77.01,76.87,76.98,5461.0,74.0038,74.1193,73.9846,74.0904,5461.0
2019-11-14 10:10:00,77.02,77.03,76.91,76.98,3375.0,74.1289,74.1385,74.0231,74.0904,3375.0
2019-11-14 10:15:00,76.98,77.03,76.97,76.99,5122.0,74.0904,74.1385,74.0808,74.1,5122.0
2019-11-14 10:20:00,77.01,77.09,76.99,76.99,1946.0,74.1193,74.1963,74.1,74.1,1946.0
2019-11-14 10:25:00,76.98,76.98,76.93,76.95,1800.0,74.0904,74.0904,74.0423,74.0615,1800.0
2019-11-14 10:30:00,76.97,76.98,76.87,76.87,5600.0,74.0808,74.0904,73.9846,73.9846,5600.0
2019-11-14 10:35:00,76.89,76.91,76.79,76.79,4688.0,74.0038,74.0231,73.9076,73.9076,4688.0
2019-11-14 10:40:00,76.79,76.81,76.75,76.8,6385.0,73.9076,73.9268,73.8691,73.9172,6385.0
2019-11-14 10:45:00,76.83,76.83,76.75,76.81,1960.0,73.9461,73.9461,73.8691,73.9268,1960.0
2019-11-14 10:50:00,76.8,76.94,76.8,76.94,3763.0,73.9172,74.0519,73.9172,74.0519,3763.0
2019-11-14 10:55:00,76.93,76.94,76.88,76.88,13568.0,74.0423,74.0519,73.9942,73.9942,13568.0
2019-11-14 11:00:00,76.88,76.91,76.83,76.87,12274.0,73.9942,74.0231,73.9461,73.9846,12274.0
2019-11-14 11:05:00,76.88,76.88,76.79,76.83,9046.0,73.9942,73.9942,73.9076,73.9461,9046.0
2019-11-14 11:10:00,76.84,76.88,76.7,76.85,38842.0,73.9557,73.9942,73.8209,73.9653,38842.0
2019-11-14 11:15:00,76.85,76.85,76.73,76.85,18668.0,73.9653,73.9653,73.8498,73.9653,18668.0
2019-11-14 11:20:00,76.85,76.91,76.82,76.83,23839.0,73.9653,74.0231,73.9364,73.9461,23839.0
2019-11-14 11:25:00,76.84,76.86,76.74,76.75,5626.0,73.9557,73.9749,73.8594,73.8691,5626.0
2019-11-14 11:30:00,76.76,76.81,76.73,76.75,6427.0,73.8787,73.9268,73.8498,73.8691,6427.0
2019-11-14 11:35:00,76.73,76.76,76.7,76.72,3174.0,73.8498,73.8787,73.8209,73.8402,3174.0
2019-11-14 11:40:00,76.72,76.75,76.6,76.6,3343.0,73.8402,73.8691,73.7247,73.7247,3343.0
2019-11-14 11:45:00,76.62,76.67,76.49,76.55,6489.0,73.7439,73.7921,73.6188,73.6766,6489.0
2019-11-14 11:50:00,76.53,76.63,76.48,76.62,30167.0,73.6573,73.7536,73.6092,73.7439,30167.0
2019-11-14 11:55:00,76.62,76.67,76.61,76.61,3313.0,73.7439,73.7921,73.7343,73.7343,3313.0
2019-11-14 12:00:00,76.6,76.67,76.59,76.64,4240.0,73.7247,73.7921,73.7151,73.7632,4240.0
2019-11-14 12:05:00,76.66,76.7,76.63,76.66,3503.0,73.7824,73.8209,73.7536,73.7824,3503.0
2019-11-14 12:10:00,76.66,76.74,76.65,76.73,3532.0,73.7824,73.8594,73.7728,73.8498,3532.0
2019-11-14 12:15:00,76.73,76.81,76.73,76.75,3858.0,73.8498,73.9268,73.8498,73.8691,3858.0
2019-11-14 12:20:00,76.75,76.76,76.73,76.76,10393.0,73.8691,73.8787,73.8498,73.8787,10393.0
2019-11-14 12:25:00,76.75,76.81,76.74,76.78,17696.0,73.8691,73.9268,73.8594,73.8979,17696.0
2019-11-14 12:30:00,76.78,76.94,76.76,76.94,4513.0,73.8979,74.0519,73.8787,74.0519,4513.0
2019-11-14 12:35:00,76.93,77.0,76.93,77.0,1248.0,74.0423,74.1097,74.0423,74.1097,1248.0
2019-11-14 12:40:00,77.01,77.01,76.97,76.97,4749.0,74.1193,74.1193,74.0808,74.0808,4749.0
2019-11-14 12:45:00,76.97,76.97,76.92,76.94,3908.0,74.0808,74.0808,74.0327,74.0519,3908.0
2019-11-14 12:50:00,76.94,76.94,76.86,76.87,2300.0,74.0519,74.0519,73.9749,73.9846,2300.0
2019-11-14 12:55:00,76.86,76.96,76.86,76.95,5397.0,73.9749,74.0712,73.9749,74.0615,5397.0
2019-11-14 13:00:00,76.93,77.01,76.93,76.97,17121.0,74.0423,74.1193,74.0423,74.0808,17121.0
2019-11-14 13:05:00,76.98,77.02,76.96,76.98,9239.0,74.0904,74.1289,74.0712,74.0904,9239.0
2019-11-14 13:10:00,76.99,76.99,76.93,76.93,7700.0,74.1,74.1,74.0423,74.0423,7700.0
2019-11-14 13:15:00,76.94,76.99,76.91,76.99,2895.0,74.0519,74.1,74.0231,74.1,2895.0
2019-11-14 13:20:00,76.98,77.01,76.89,76.89,4107.0,74.0904,74.1193,74.0038,74.0038,4107.0
2019-11-14 13:25:00,76.9,76.91,76.87,76.9,3608.0,74.0134,74.0231,73.9846,74.0134,3608.0
2019-11-14 13:30:00,76.9,76.91,76.87,76.91,6232.0,74.0134,74.0231,73.9846,74.0231,6232.0
2019-11-14 13:35:00,76.92,76.94,76.89,76.94,5554.0,74.0327,74.0519,74.0038,74.0519,5554.0
2019-11-14 13:40:00,76.94,76.94,76.89,76.91,1636.0,74.0519,74.0519,74.0038,74.0231,1636.0
2019-11-14 13:45:00,76.91,76.92,76.89,76.91,2301.0,74.0231,74.0327,74.0038,74.0231,2301.0
2019-11-14 13:50:00,76.91,76.98,76.9,76.98,6991.0,74.0231,74.0904,74.0134,74.0904,6991.0
2019-11-14 13:55:00,76.98,76.99,76.8,76.84,9785.0,74.0904,74.1,73.9172,73.9557,9785.0
2019-11-14 14:00:00,76.88,76.9,76.86,76.88,3711.0,73.9942,74.0134,73.9749,73.9942,3711.0
2019-11-14 14:05:00,76.9,76.9,76.86,76.88,3676.0,74.0134,74.0134,73.9749,73.9942,3676.0
2019-11-14 14:10:00,76.89,76.91,76.88,76.89,2782.0,74.0038,74.0231,73.9942,74.0038,2782.0
2019-11-14 14:15:00,76.9,76.91,76.89,76.89,5426.0,74.0134,74.0231,74.0038,74.0038,5426.0
2019-11-14 14:20:00,76.89,76.91,76.88,76.89,2521.0,74.0038,74.0231,73.9942,74.0038,2521.0
2019-11-14 14:25:00,76.89,76.89,76.86,76.88,1300.0,74.0038,74.0038,73.9749,73.9942,1300.0
2019-11-14 14:30:00,76.88,76.88,76.82,76.84,9721.0,73.9942,73.9942,73.9364,73.9557,9721.0
2019-11-14 14:35:00,76.83,76.83,76.7,76.73,8183.0,73.9461,73.9461,73.8209,73.8498,8183.0
2019-11-14 14:40:00,76.73,76.79,76.73,76.79,3287.0,73.8498,73.9076,73.8498,73.9076,3287.0
2019-11-14 14:45:00,76.78,76.9,76.77,76.87,2599.0,73.8979,74.0134,73.8883,73.9846,2599.0
2019-11-14 14:50:00,76.85,76.89,76.85,76.86,1919.0,73.9653,74.0038,73.9653,73.9749,1919.0
2019-11-14 14:55:00,76.85,76.87,76.84,76.84,3404.0,73.9653,73.9846,73.9557,73.9557,3404.0
2019-11-14 15:00:00,76.85,76.87,76.84,76.84,3472.0,73.9653,73.9846,73.9557,73.9557,3472.0
2019-11-14 15:05:00,76.84,76.88,76.84,76.88,1727.0,73.9557,73.9942,73.9557,73.9942,1727.0
2019-11-14 15:10:00,76.88,76.88,76.81,76.82,3385.0,73.9942,73.9942,73.9268,73.9364,3385.0
2019-11-14 15:15:00,76.81,76.82,76.78,76.78,4248.0,73.9268,73.9364,73.8979,73.8979,4248.0
2019-11-14 15:20:00,76.78,76.89,76.78,76.88,9158.0,73.8979,74.0038,73.8979,73.9942,9158.0
2019-11-14 15:25:00,76.88,76.9,76.84,76.85,5640.0,73.9942,74.0134,73.9557,73.9653,5640.0
2019-11-14 15:30:00,76.85,76.86,76.8,76.83,10497.0,73.9653,73.9749,73.9172,73.9461,10497.0
2019-11-14 15:35:00,76.84,76.86,76.82,76.83,9052.0,73.9557,73.9749,73.9364,73.9461,9052.0
2019-11-14 15:40:00,76.83,76.86,76.82,76.84,13547.0,73.9461,73.9749,73.9364,73.9557,13547.0
2019-11-14 15:45:00,76.84,76.86,76.82,76.84,9801.0,73.9557,73.9749,73.9364,73.9557,9801.0
2019-11-14 15:50:00,76.85,76.87,76.83,76.83,58531.0,73.9653,73.9846,73.9461,73.9461,58531.0
2019-11-14 15:55:00,76.84,76.89,76.74,76.75,100028.0,73.9557,74.0038,73.8594,73.8691,100028.0
2019-11-15 09:30:00,76.93,77.04,76.61,77.0,60715.0,74.0423,74.1482,73.7343,74.1097,60715.0
2019-11-15 09:35:00,77.02,77.03,76.91,76.91,18655.0,74.1289,74.1385,74.0231,74.0231,18655.0
2019-11-15 09:40:00,76.89,77.39,76.89,77.28,34329.0,74.0038,74.485,74.0038,74.3792,34329.0
2019-11-15 09:45:00,77.28,77.35,77.19,77.23,19913.0,74.3792,74.4465,74.2925,74.331,19913.0
2019-11-15 09:50:00,77.21,77.32,77.1,77.1,26474.0,74.3118,74.4177,74.2059,74.2059,26474.0
2019-11-15 09:55:00,77.13,77.18,76.99,76.99,23496.0,74.2348,74.2829,74.1,74.1,23496.0
2019-11-15 10:00:00,77.0,77.13,76.91,77.04,16300.0,74.1097,74.2348,74.0231,74.1482,16300.0
2019-11-15 10:05:00,77.03,77.05,76.97,77.02,5298.0,74.1385,74.1578,74.0808,74.1289,5298.0
2019-11-15 10:10:00,77.02,77.07,76.98,77.0,14014.0,74.1289,74.177,74.0904,74.1097,14014.0
2019-11-15 10:15:00,77.0,77.21,76.98,77.17,12469.0,74.1097,74.3118,74.0904,74.2733,12469.0
2019-11-15 10:20:00,77.19,77.34,77.18,77.25,3715.0,74.2925,74.4369,74.2829,74.3503,3715.0
2019-11-15 10:25:00,77.28,77.33,77.23,77.3,9884.0,74.3792,74.4273,74.331,74.3984,9884.0
2019-11-15 10:30:00,77.32,77.37,77.19,77.26,17414.0,74.4177,74.4658,74.2925,74.3599,17414.0
2019-11-15 10:35:00,77.24,77.37,77.24,77.37,5122.0,74.3407,74.4658,74.3407,74.4658,5122.0
2019-11-15 10:40:00,77.4,77.49,77.38,77.49,8234.0,74.4947,74.5813,74.4754,74.5813,8234.0
2019-11-15 10:45:00,77.48,77.56,77.48,77.51,5505.0,74.5717,74.6487,74.5717,74.6005,5505.0
2019-11-15 10:50:00,77.52,77.55,77.47,77.51,11157.0,74.6102,74.639,74.562,74.6005,11157.0
2019-11-15 10:55:00,77.51,77.51,77.32,77.39,9169.0,74.6005,74.6005,74.4177,74.485,9169.0
2019-11-15 11:00:00,77.36,77.54,77.33,77.53,5830.0,74.4562,74.6294,74.4273,74.6198,5830.0
2019-11-15 11:05:00,77.54,77.61,77.53,77.59,5938.0,74.6294,74.6968,74.6198,74.6775,5938.0
2019-11-15 11:10:00,77.58,77.58,77.53,77.55,3846.0,74.6679,74.6679,74.6198,74.639,3846.0
2019-11-15 11:15:00,77.53,77.54,77.47,77.5,12657.0,74.6198,74.6294,74.562,74.5909,12657.0
2019-11-15 11:20:00,77.5,77.6,77.5,77.58,6885.0,74.5909,74.6872,74.5909,74.6679,6885.0
2019-11-15 11:25:00,77.59,77.6,77.54,77.6,5072.0,74.6775,74.6872,74.6294,74.6872,5072.0
2019-11-15 11:30:00,77.59,77.59,77.41,77.52,40549.0,74.6775,74.6775,74.5043,74.6102,40549.0
2019-11-15 11:35:00,77.52,77.64,77.5,77.64,8900.0,74.6102,74.7256,74.5909,74.7256,8900.0
2019-11-15 11:40:00,77.63,77.67,77.61,77.67,5170.0,74.716,74.7545,74.6968,74.7545,5170.0
2019-11-15 11:45:00,77.66,77.74,77.64,77.72,9284.0,74.7449,74.8219,74.7256,74.8026,9284.0
2019-11-15 11:50:00,77.73,77.75,77.67,77.75,5900.0,74.8123,74.8315,74.7545,74.8315,5900.0
2019-11-15 11:55:00,77.76,77.76,77.69,77.69,3677.0,74.8411,74.8411,74.7738,74.7738,3677.0
2019-11-15 12:00:00,77.69,77.74,77.68,77.73,5700.0,74.7738,74.8219,74.7641,74.8123,5700.0
2019-11-15 12:05:00,77.73,77.83,77.72,77.83,12726.0,74.8123,74.9085,74.8026,74.9085,12726.0
2019-11-15 12:10:00,77.83,77.88,77.82,77.86,12011.0,74.9085,74.9566,74.8989,74.9374,12011.0
2019-11-15 12:15:00,77.87,77.94,77.84,77.88,11939.0,74.947,75.0144,74.9181,74.9566,11939.0
2019-11-15 12:20:00,77.9,77.93,77.85,77.87,5724.0,74.9759,75.0048,74.9278,74.947,5724.0
2019-11-15 12:25:00,77.85,77.93,77.84,77.92,2200.0,74.9278,75.0048,74.9181,74.9951,2200.0
2019-11-15 12:30:00,77.93,77.94,77.88,77.89,4496.0,75.0048,75.0144,74.9566,74.9663,4496.0
2019-11-15 12:35:00,77.89,77.89,77.84,77.84,3784.0,74.9663,74.9663,74.9181,74.9181,3784.0
2019-11-15 12:40:00,77.82,77.82,77.71,77.76,16032.0,74.8989,74.8989,74.793,74.8411,16032.0
2019-11-15 12:45:00,77.74,77.75,77.7,77.74,9783.0,74.8219,74.8315,74.7834,74.8219,9783.0
2019-11-15 12:50:00,77.75,77.77,77.71,77.72,4067.0,74.8315,74.8508,74.793,74.8026,4067.0
2019-11-15 12:55:00,77.72,77.74,77.66,77.67,6098.0,74.8026,74.8219,74.7449,74.7545,6098.0
2019-11-15 13:00:00,77.67,77.68,77.65,77.68,1903.0,74.7545,74.7641,74.7353,74.7641,1903.0
2019-11-15 13:05:00,77.68,77.7,77.63,77.64,4038.0,74.7641,74.7834,74.716,74.7256,4038.0
2019-11-15 13:10:00,77.64,77.69,77.63,77.69,4700.0,74.7256,74.7738,74.716,74.7738,4700.0
2019-11-15 13:15:00,77.67,77.71,77.67,77.69,5545.0,74.7545,74.793,74.7545,74.7738,5545.0
2019-11-15 13:20:00,77.69,77.69,77.66,77.66,2883.0,74.7738,74.7738,74.7449,74.7449,2883.0
2019-11-15 13:25:00,77.66,77.67,77.57,77.58,8841.0,74.7449,74.7545,74.6583,74.6679,8841.0
2019-11-15 13:30:00,77.56,77.57,77.55,77.56,4601.0,74.6487,74.6583,74.639,74.6487,4601.0
2019-11-15 13:35:00,77.56,77.58,77.52,77.55,3536.0,74.6487,74.6679,74.6102,74.639,3536.0
2019-11-15 13:40:00,77.53,77.53,77.49,77.49,2551.0,74.6198,74.6198,74.5813,74.5813,2551.0
2019-11-15 13:45:00,77.48,77.5,77.44,77.44,10510.0,74.5717,74.5909,74.5332,74.5332,10510.0
2019-11-15 13:50:00,77.44,77.58,77.44,77.58,7900.0,74.5332,74.6679,74.5332,74.6679,7900.0
2019-11-15 13:55:00,77.58,77.61,77.5,77.52,7630.0,74.6679,74.6968,74.5909,74.6102,7630.0
2019-11-15 14:00:00,77.52,77.62,77.5,77.6,6467.0,74.6102,74.7064,74.5909,74.6872,6467.0
2019-11-15 14:05:00,77.61,77.61,77.49,77.55,30258.0,74.6968,74.6968,74.5813,74.639,30258.0
2019-11-15 14:10:00,77.54,77.74,77.54,77.74,11994.0,74.6294,74.8219,74.6294,74.8219,11994.0
2019-11-15 14:15:00,77.74,77.8,77.71,77.71,6642.0,74.8219,74.8796,74.793,74.793,6642.0
2019-11-15 14:20:00,77.71,77.73,77.64,77.67,13100.0,74.793,74.8123,74.7256,74.7545,13100.0
2019-11-15 14:25:00,77.66,77.69,77.64,77.65,13695.0,74.7449,74.7738,74.7256,74.7353,13695.0
2019-11-15 14:30:00,77.64,77.65,77.54,77.55,9609.0,74.7256,74.7353,74.6294,74.639,9609.0
2019-11-15 14:35:00,77.57,77.57,77.51,77.55,12057.0,74.6583,74.6583,74.6005,74.639,12057.0
2019-11-15 14:40:00,77.54,77.65,77.54,77.65,9275.0,74.6294,74.7353,74.6294,74.7353,9275.0
2019-11-15 14:45:00,77.64,77.64,77.58,77.6,8626.0,74.7256,74.7256,74.6679,74.6872,8626.0
2019-11-15 14:50:00,77.61,77.76,77.59,77.73,9119.0,74.6968,74.8411,74.6775,74.8123,9119.0
2019-11-15 14:55:00,77.71,77.78,77.71,77.78,6649.0,74.793,74.8604,74.793,74.8604,6649.0
2019-11-15 15:00:00,77.77,77.85,77.75,77.82,7318.0,74.8508,74.9278,74.8315,74.8989,7318.0
2019-11-15 15:05:00,77.82,77.82,77.71,77.71,8915.0,74.8989,74.8989,74.793,74.793,8915.0
2019-11-15 15:10:00,77.73,77.74,77.69,77.74,4862.0,74.8123,74.8219,74.7738,74.8219,4862.0
2019-11-15 15:15:00,77.75,77.8,77.74,77.8,8035.0,74.8315,74.8796,74.8219,74.8796,8035.0
2019-11-15 15:20:00,77.81,77.81,77.71,77.73,12623.0,74.8893,74.8893,74.793,74.8123,12623.0
2019-11-15 15:25:00,77.73,77.75,77.7,77.72,10210.0,74.8123,74.8315,74.7834,74.8026,10210.0
2019-11-15 15:30:00,77.72,77.73,77.66,77.72,14510.0,74.8026,74.8123,74.7449,74.8026,14510.0
2019-11-15 15:35:00,77.73,77.78,77.72,77.77,21955.0,74.8123,74.8604,74.8026,74.8508,21955.0
2019-11-15 15:40:00,77.77,77.92,77.76,77.88,25604.0,74.8508,74.9951,74.8411,74.9566,25604.0
2019-11-15 15:45:00,77.89,78.06,77.82,78.05,75546.0,74.9663,75.1299,74.8989,75.1203,75546.0
2019-11-15 15:50:00,78.05,78.23,78.04,78.21,130964.0,75.1203,75.2935,75.1106,75.2743,130964.0
2019-11-15 15:55:00,78.2,78.31,78.19,78.26,198201.0,75.2646,75.3705,75.255,75.3224,198201.0
2019-11-18 09:30:00,78.14,78.27,78.0,78.24,52346.0,75.2069,75.332,75.0721,75.3031,52346.0
2019-11-18 09:35:00,78.2,78.5,78.18,78.31,43365.0,75.2646,75.5534,75.2454,75.3705,43365.0
2019-11-18 09:40:00,78.31,78.32,78.02,78.21,16227.0,75.3705,75.3801,75.0914,75.2743,16227.0
2019-11-18 09:45:00,78.18,78.25,77.96,78.07,13682.0,75.2454,75.3128,75.0336,75.1395,13682.0
2019-11-18 09:50:00,78.04,78.19,77.89,78.1,27555.0,75.1106,75.255,74.9663,75.1684,27555.0
2019-11-18 09:55:00,78.08,78.15,78.01,78.15,17887.0,75.1491,75.2165,75.0818,75.2165,17887.0
2019-11-18 10:00:00,78.17,78.22,78.08,78.2,13507.0,75.2358,75.2839,75.1491,75.2646,13507.0
2019-11-18 10:05:00,78.21,78.38,78.15,78.15,25031.0,75.2743,75.4379,75.2165,75.2165,25031.0
2019-11-18 10:10:00,78.16,78.22,78.09,78.09,13996.0,75.2261,75.2839,75.1588,75.1588,13996.0
2019-11-18 10:15:00,78.1,78.14,77.97,78.01,15645.0,75.1684,75.2069,75.0433,75.0818,15645.0
2019-11-18 10:20:00,78.01,78.07,77.86,77.86,11350.0,75.0818,75.1395,74.9374,74.9374,11350.0
2019-11-18 10:25:00,77.82,77.87,77.77,77.82,11703.0,74.8989,74.947,74.8508,74.8989,11703.0
2019-11-18 10:30:00,77.84,77.84,77.55,77.55,12140.0,74.9181,74.9181,74.639,74.639,12140.0
2019-11-18 10:35:00,77.5,77.73,77.5,77.72,32672.0,74.5909,74.8123,74.5909,74.8026,32672.0
2019-11-18 10:40:00,77.72,77.73,77.6,77.68,11177.0,74.8026,74.8123,74.6872,74.7641,11177.0
2019-11-18 10:45:00,77.65,77.96,77.65,77.87,10696.0,74.7353,75.0336,74.7353,74.947,10696.0
2019-11-18 10:50:00,77.89,77.96,77.81,77.81,6539.0,74.9663,75.0336,74.8893,74.8893,6539.0
2019-11-18 10:55:00,77.83,77.83,77.77,77.81,6807.0,74.9085,74.9085,74.8508,74.8893,6807.0
2019-11-18 11:00:00,77.84,77.85,77.79,77.81,5978.0,74.9181,74.9278,74.87,74.8893,5978.0
2019-11-18 11:05:00,77.81,77.81,77.67,77.73,7060.0,74.8893,74.8893,74.7545,74.8123,7060.0
2019-11-18 11:10:00,77.75,77.85,77.7,77.72,9300.0,74.8315,74.9278,74.7834,74.8026,9300.0
2019-11-18 11:15:00,77.73,77.86,77.73,77.86,5369.0,74.8123,74.9374,74.8123,74.9374,5369.0
2019-11-18 11:20:00,77.88,77.95,77.84,77.95,8192.0,74.9566,75.024,74.9181,75.024,8192.0
2019-11-18 11:25:00,77.95,77.96,77.9,77.91,4558.0,75.024,75.0336,74.9759,74.9855,4558.0
2019-11-18 11:30:00,77.9,77.99,77.9,77.9,9619.0,74.9759,75.0625,74.9759,74.9759,9619.0
2019-11-18 11:35:00,77.89,77.91,77.79,77.8,5953.0,74.9663,74.9855,74.87,74.8796,5953.0
2019-11-18 11:40:00,77.8,77.89,77.78,77.88,6877.0,74.8796,74.9663,74.8604,74.9566,6877.0
2019-11-18 11:45:00,77.88,77.89,77.84,77.87,13204.0,74.9566,74.9663,74.9181,74.947,13204.0
2019-11-18 11:50:00,77.87,77.88,77.78,77.79,4961.0,74.947,74.9566,74.8604,74.87,4961.0
2019-11-18 11:55:00,77.77,77.82,77.75,77.8,7427.0,74.8508,74.8989,74.8315,74.8796,7427.0
2019-11-18 12:00:00,77.79,77.83,77.78,77.82,8555.0,74.87,74.9085,74.8604,74.8989,8555.0
2019-11-18 12:05:00,77.82,77.87,77.82,77.87,7895.0,74.8989,74.947,74.8989,74.947,7895.0
2019-11-18 12:10:00,77.88,77.9,77.87,77.89,5161.0,74.9566,74.9759,74.947,74.9663,5161.0
2019-11-18 12:15:00,77.89,77.97,77.89,77.94,7338.0,74.9663,75.0433,74.9663,75.0144,7338.0
2019-11-18 12:20:00,77.94,77.97,77.88,77.88,5917.0,75.0144,75.0433,74.9566,74.9566,5917.0
2019-11-18 12:25:00,77.89,77.89,77.77,77.77,9944.0,74.9663,74.9663,74.8508,74.8508,9944.0
2019-11-18 12:30:00,77.78,77.82,77.75,77.77,5402.0,74.8604,74.8989,74.8315,74.8508,5402.0
2019-11-18 12:35:00,77.76,77.87,77.72,77.85,6210.0,74.8411,74.947,74.8026,74.9278,6210.0
2019-11-18 12:40:00,77.87,77.87,77.8,77.82,5167.0,74.947,74.947,74.8796,74.8989,5167.0
2019-11-18 12:45:00,77.77,77.89,77.77,77.86,16235.0,74.8508,74.9663,74.8508,74.9374,16235.0
2019-11-18 12:50:00,77.87,77.92,77.83,77.88,13698.0,74.947,74.9951,74.9085,74.9566,13698.0
2019-11-18 12:55:00,77.88,77.89,77.83,77.86,4619.0,74.9566,74.9663,74.9085,74.9374,4619.0
2019-11-18 13:00:00,77.84,77.9,77.84,77.9,2700.0,74.9181,74.9759,74.9181,74.9759,2700.0
2019-11-18 13:05:00,77.91,77.91,77.84,77.85,11067.0,74.9855,74.9855,74.9181,74.9278,11067.0
2019-11-18 13:10:00,77.86,77.92,77.86,77.88,7733.0,74.9374,74.9951,74.9374,74.9566,7733.0
2019-11-18 13:15:00,77.88,77.9,77.87,77.89,2522.0,74.9566,74.9759,74.947,74.9663,2522.0
2019-11-18 13:20:00,77.88,77.9,77.87,77.9,4300.0,74.9566,74.9759,74.947,74.9759,4300.0
2019-11-18 13:25:00,77.89,77.89,77.85,77.89,6100.0,74.9663,74.9663,74.9278,74.9663,6100.0
2019-11-18 13:30:00,77.9,77.9,77.84,77.86,7807.0,74.9759,74.9759,74.9181,74.9374,7807.0
2019-11-18 13:35:00,77.86,77.9,77.85,77.9,4801.0,74.9374,74.9759,74.9278,74.9759,4801.0
2019-11-18 13:40:00,77.91,77.98,77.9,77.97,4927.0,74.9855,75.0529,74.9759,75.0433,4927.0
2019-11-18 13:45:00,77.96,78.02,77.96,78.01,5200.0,75.0336,75.0914,75.0336,75.0818,5200.0
2019-11-18 13:50:00,78.0,78.01,77.99,77.99,4043.0,75.0721,75.0818,75.0625,75.0625,4043.0
2019-11-18 13:55:00,77.99,78.01,77.97,78.01,5598.0,75.0625,75.0818,75.0433,75.0818,5598.0
2019-11-18 14:00:00,78.03,78.04,77.94,77.95,5700.0,75.101,75.1106,75.0144,75.024,5700.0
2019-11-18 14:05:00,77.94,78.03,77.91,77.95,28654.0,75.0144,75.101,74.9855,75.024,28654.0
2019-11-18 14:10:00,77.95,78.02,77.91,77.91,10421.0,75.024,75.0914,74.9855,74.9855,10421.0
2019-11-18 14:15:00,77.92,77.94,77.89,77.89,5909.0,74.9951,75.0144,74.9663,74.9663,5909.0
2019-11-18 14:20:00,77.89,77.92,77.88,77.91,5327.0,74.9663,74.9951,74.9566,74.9855,5327.0
2019-11-18 14:25:00,77.91,77.91,77.83,77.83,4202.0,74.9855,74.9855,74.9085,74.9085,4202.0
2019-11-18 14:30:00,77.82,77.84,77.8,77.8,6086.0,74.8989,74.9181,74.8796,74.8796,6086.0
2019-11-18 14:35:00,77.81,77.88,77.78,77.79,8889.0,74.8893,74.9566,74.8604,74.87,8889.0
2019-11-18 14:40:00,77.78,77.79,77.71,77.72,3402.0,74.8604,74.87,74.793,74.8026,3402.0
2019-11-18 14:45:00,77.71,77.81,77.71,77.8,7288.0,74.793,74.8893,74.793,74.8796,7288.0
2019-11-18 14:50:00,77.79,77.82,77.77,77.79,10965.0,74.87,74.8989,74.8508,74.87,10965.0
2019-11-18 14:55:00,77.78,77.82,77.75,77.81,16070.0,74.8604,74.8989,74.8315,74.8893,16070.0
2019-11-18 15:00:00,77.81,77.85,77.81,77.83,5265.0,74.8893,74.9278,74.8893,74.9085,5265.0
2019-11-18 15:05:00,77.82,77.85,77.81,77.84,5227.0,74.8989,74.9278,74.8893,74.9181,5227.0
2019-11-18 15:10:00,77.83,77.83,77.78,77.83,3911.0,74.9085,74.9085,74.8604,74.9085,3911.0
2019-11-18 15:15:00,77.82,77.82,77.76,77.78,16888.0,74.8989,74.8989,74.8411,74.8604,16888.0
2019-11-18 15:20:00,77.78,77.85,77.76,77.77,27853.0,74.8604,74.9278,74.8411,74.8508,27853.0
2019-11-18 15:25:00,77.77,77.86,77.76,77.86,15452.0,74.8508,74.9374,74.8411,74.9374,15452.0
2019-11-18 15:30:00,77.86,77.91,77.78,77.81,17907.0,74.9374,74.9855,74.8604,74.8893,17907.0
2019-11-18 15:35:00,77.81,77.91,77.79,77.9,23706.0,74.8893,74.9855,74.87,74.9759,23706.0
2019-11-18 15:40:00,77.9,77.9,77.81,77.87,29480.0,74.9759,74.9759,74.8893,74.947,29480.0
2019-11-18 15:45:00,77.87,77.89,77.82,77.83,17491.0,74.947,74.9663,74.8989,74.9085,17491.0
2019-11-18 15:50:00,77.82,77.92,77.77,77.92,52794.0,74.8989,74.9951,74.8508,74.9951,52794.0
2019-11-18 15:55:00,77.92,77.96,77.82,77.94,73807.0,74.9951,75.0336,74.8989,75.0144,73807.0
2019-11-19 09:30:00,78.17,78.2,78.01,78.13,25833.0,75.2358,75.2646,75.0818,75.1973,25833.0
2019-11-19 09:35:00,78.1,78.14,77.84,78.09,17388.0,75.1684,75.2069,74.9181,75.1588,17388.0
2019-11-19 09:40:00,78.13,78.27,78.06,78.24,10158.0,75.1973,75.332,75.1299,75.3031,10158.0
2019-11-19 09:45:00,78.24,78.4,78.17,78.38,15378.0,75.3031,75.4571,75.2358,75.4379,15378.0
2019-11-19 09:50:00,78.4,78.48,78.33,78.39,15478.0,75.4571,75.5341,75.3897,75.4475,15478.0
2019-11-19 09:55:00,78.41,78.5,78.39,78.43,11080.0,75.4667,75.5534,75.4475,75.486,11080.0
2019-11-19 10:00:00,78.42,78.6,78.42,78.6,16003.0,75.4764,75.6496,75.4764,75.6496,16003.0
2019-11-19 10:05:00,78.59,78.64,78.49,78.5,11560.0,75.64,75.6881,75.5437,75.5534,11560.0
2019-11-19 10:10:00,78.49,78.57,78.47,78.54,12642.0,75.5437,75.6207,75.5245,75.5919,12642.0
2019-11-19 10:15:00,78.52,78.66,78.5,78.64,7496.0,75.5726,75.7074,75.5534,75.6881,7496.0
2019-11-19 10:20:00,78.64,78.65,78.53,78.56,7790.0,75.6881,75.6977,75.5822,75.6111,7790.0
2019-11-19 10:25:00,78.57,78.74,78.57,78.74,19401.0,75.6207,75.7844,75.6207,75.7844,19401.0
2019-11-19 10:30:00,78.74,78.8,78.7,78.79,11976.0,75.7844,75.8421,75.7459,75.8325,11976.0
2019-11-19 10:35:00,78.79,78.95,78.79,78.91,17279.0,75.8325,75.9865,75.8325,75.948,17279.0
2019-11-19 10:40:00,78.91,78.97,78.9,78.95,5872.0,75.948,76.0057,75.9384,75.9865,5872.0
2019-11-19 10:45:00,78.95,78.97,78.78,78.8,14462.0,75.9865,76.0057,75.8229,75.8421,14462.0
2019-11-19 10:50:00,78.79,78.83,78.67,78.76,26561.0,75.8325,75.871,75.717,75.8036,26561.0
2019-11-19 10:55:00,78.76,78.8,78.7,78.72,11421.0,75.8036,75.8421,75.7459,75.7651,11421.0
2019-11-19 11:00:00,78.7,78.72,78.62,78.62,6510.0,75.7459,75.7651,75.6689,75.6689,6510.0
2019-11-19 11:05:00,78.6,78.64,78.52,78.64,6125.0,75.6496,75.6881,75.5726,75.6881,6125.0
2019-11-19 11:10:00,78.64,78.72,78.6,78.7,6190.0,75.6881,75.7651,75.6496,75.7459,6190.0
2019-11-19 11:15:00,78.68,78.69,78.63,78.67,4101.0,75.7266,75.7362,75.6785,75.717,4101.0
2019-11-19 11:20:00,78.67,78.67,78.59,78.63,9407.0,75.717,75.717,75.64,75.6785,9407.0
2019-11-19 11:25:00,78.65,78.81,78.64,78.8,37756.0,75.6977,75.8517,75.6881,75.8421,37756.0
2019-11-19 11:30:00,78.8,78.83,78.75,78.81,7001.0,75.8421,75.871,75.794,75.8517,7001.0
2019-11-19 11:35:00,78.77,78.98,78.74,78.92,12766.0,75.8132,76.0153,75.7844,75.9576,12766.0
2019-11-19 11:40:00,78.94,79.07,78.92,79.05,20917.0,75.9769,76.102,75.9576,76.0827,20917.0
2019-11-19 11:45:00,79.06,79.07,78.98,79.0,11049.0,76.0923,76.102,76.0153,76.0346,11049.0
2019-11-19 11:50:00,79.01,79.06,78.98,79.01,7359.0,76.0442,76.0923,76.0153,76.0442,7359.0
2019-11-19 11:55:00,79.06,79.27,79.06,79.25,12243.0,76.0923,76.2945,76.0923,76.2752,12243.0
2019-11-19 12:00:00,79.26,79.3,79.12,79.14,9719.0,76.2848,76.3233,76.1501,76.1693,9719.0
2019-11-19 12:05:00,79.1,79.14,79.01,79.12,9743.0,76.1308,76.1693,76.0442,76.1501,9743.0
2019-11-19 12:10:00,79.11,79.12,79.06,79.06,5744.0,76.1405,76.1501,76.0923,76.0923,5744.0
2019-11-19 12:15:00,79.08,79.08,79.01,79.06,8119.0,76.1116,76.1116,76.0442,76.0923,8119.0
2019-11-19 12:20:00,79.06,79.18,79.06,79.18,6638.0,76.0923,76.2078,76.0923,76.2078,6638.0
2019-11-19 12:25:00,79.17,79.19,79.1,79.18,8523.0,76.1982,76.2175,76.1308,76.2078,8523.0
2019-11-19 12:30:00,79.18,79.18,79.09,79.1,5770.0,76.2078,76.2078,76.1212,76.1308,5770.0
2019-11-19 12:35:00,79.08,79.13,79.07,79.07,8468.0,76.1116,76.1597,76.102,76.102,8468.0
2019-11-19 12:40:00,79.08,79.11,79.04,79.05,6600.0,76.1116,76.1405,76.0731,76.0827,6600.0
2019-11-19 12:45:00,79.07,79.13,79.07,79.1,5900.0,76.102,76.1597,76.102,76.1308,5900.0
2019-11-19 12:50:00,79.09,79.13,79.06,79.08,14229.0,76.1212,76.1597,76.0923,76.1116,14229.0
2019-11-19 12:55:00,79.08,79.14,79.08,79.12,8282.0,76.1116,76.1693,76.1116,76.1501,8282.0
2019-11-19 13:00:00,79.13,79.13,79.04,79.08,8614.0,76.1597,76.1597,76.0731,76.1116,8614.0
2019-11-19 13:05:00,79.08,79.16,79.07,79.15,5325.0,76.1116,76.1886,76.102,76.179,5325.0
2019-11-19 13:10:00,79.14,79.2,79.14,79.2,7927.0,76.1693,76.2271,76.1693,76.2271,7927.0
2019-11-19 13:15:00,79.2,79.2,79.14,79.15,4900.0,76.2271,76.2271,76.1693,76.179,4900.0
2019-11-19 13:20:00,79.16,79.18,79.09,79.11,36679.0,76.1886,76.2078,76.1212,76.1405,36679.0
2019-11-19 13:25:00,79.12,79.16,79.11,79.16,4370.0,76.1501,76.1886,76.1405,76.1886,4370.0
2019-11-19 13:30:00,79.16,79.24,79.16,79.21,8436.0,76.1886,76.2656,76.1886,76.2367,8436.0
2019-11-19 13:35:00,79.21,79.23,79.19,79.23,5187.0,76.2367,76.256,76.2175,76.256,5187.0
2019-11-19 13:40:00,79.22,79.38,79.21,79.34,21711.0,76.2463,76.4003,76.2367,76.3618,21711.0
2019-11-19 13:45:00,79.34,79.37,79.33,79.34,19037.0,76.3618,76.3907,76.3522,76.3618,19037.0
2019-11-19 13:50:00,79.34,79.35,79.28,79.32,14826.0,76.3618,76.3715,76.3041,76.3426,14826.0
2019-11-19 13:55:00,79.32,79.32,79.24,79.25,9463.0,76.3426,76.3426,76.2656,76.2752,9463.0
2019-11-19 14:00:00,79.24,79.3,79.22,79.3,15196.0,76.2656,76.3233,76.2463,76.3233,15196.0
2019-11-19 14:05:00,79.3,79.39,79.29,79.39,9270.0,76.3233,76.41,76.3137,76.41,9270.0
2019-11-19 14:10:00,79.39,79.41,79.32,79.34,7741.0,76.41,76.4292,76.3426,76.3618,7741.0
2019-11-19 14:15:00,79.34,79.37,79.29,79.34,9359.0,76.3618,76.3907,76.3137,76.3618,9359.0
2019-11-19 14:20:00,79.36,79.43,79.35,79.42,5487.0,76.3811,76.4485,76.3715,76.4388,5487.0
2019-11-19 14:25:00,79.43,79.48,79.42,79.48,13171.0,76.4485,76.4966,76.4388,76.4966,13171.0
2019-11-19 14:30:00,79.48,79.49,79.44,79.46,21721.0,76.4966,76.5062,76.4581,76.4773,21721.0
2019-11-19 14:35:00,79.45,79.47,79.33,79.33,31876.0,76.4677,76.487,76.3522,76.3522,31876.0
2019-11-19 14:40:00,79.33,79.42,79.31,79.4,16241.0,76.3522,76.4388,76.333,76.4196,16241.0
2019-11-19 14:45:00,79.41,79.42,79.35,79.4,7340.0,76.4292,76.4388,76.3715,76.4196,7340.0
2019-11-19 14:50:00,79.4,79.4,79.33,79.37,7049.0,76.4196,76.4196,76.3522,76.3907,7049.0
2019-11-19 14:55:00,79.36,79.4,79.34,79.38,8699.0,76.3811,76.4196,76.3618,76.4003,8699.0
2019-11-19 15:00:00,79.38,79.4,79.34,79.4,11052.0,76.4003,76.4196,76.3618,76.4196,11052.0
2019-11-19 15:05:00,79.39,79.44,79.39,79.42,17948.0,76.41,76.4581,76.41,76.4388,17948.0
2019-11-19 15:10:00,79.42,79.47,79.4,79.45,18376.0,76.4388,76.487,76.4196,76.4677,18376.0
2019-11-19 15:15:00,79.45,79.46,79.27,79.3,19714.0,76.4677,76.4773,76.2945,76.3233,19714.0
2019-11-19 15:20:00,79.29,79.3,79.22,79.29,14913.0,76.3137,76.3233,76.2463,76.3137,14913.0
2019-11-19 15:25:00,79.29,79.31,79.28,79.3,13992.0,76.3137,76.333,76.3041,76.3233,13992.0
2019-11-19 15:30:00,79.3,79.35,79.28,79.33,16278.0,76.3233,76.3715,76.3041,76.3522,16278.0
2019-11-19 15:35:00,79.32,79.41,79.32,79.37,18403.0,76.3426,76.4292,76.3426,76.3907,18403.0
2019-11-19 15:40:00,79.37,79.41,79.32,79.34,22729.0,76.3907,76.4292,76.3426,76.3618,22729.0
2019-11-19 15:45:00,79.34,79.41,79.33,79.38,32152.0,76.3618,76.4292,76.3522,76.4003,32152.0
2019-11-19 15:50:00,79.37,79.39,79.25,79.27,66589.0,76.3907,76.41,76.2752,76.2945,66589.0
2019-11-19 15:55:00,79.28,79.38,79.22,79.29,109509.0,76.3041,76.4003,76.2463,76.3137,109509.0
2019-11-20 09:30:00,79.16,79.16,78.77,79.04,42160.0,76.1886,76.1886,75.8132,76.0731,42160.0
2019-11-20 09:35:00,79.04,79.13,78.79,78.88,51019.0,76.0731,76.1597,75.8325,75.9191,51019.0
2019-11-20 09:40:00,78.82,78.88,78.62,78.81,8127.0,75.8614,75.9191,75.6689,75.8517,8127.0
2019-11-20 09:45:00,78.9,78.97,78.74,78.74,53355.0,75.9384,76.0057,75.7844,75.7844,53355.0
2019-11-20 09:50:00,78.78,78.82,78.55,78.56,7063.0,75.8229,75.8614,75.6015,75.6111,7063.0
2019-11-20 09:55:00,78.52,78.69,78.41,78.41,16867.0,75.5726,75.7362,75.4667,75.4667,16867.0
2019-11-20 10:00:00,78.47,78.56,78.39,78.5,32844.0,75.5245,75.6111,75.4475,75.5534,32844.0
2019-11-20 10:05:00,78.46,78.49,78.21,78.4,9278.0,75.5149,75.5437,75.2743,75.4571,9278.0
2019-11-20 10:10:00,78.4,78.6,78.38,78.41,15189.0,75.4571,75.6496,75.4379,75.4667,15189.0
2019-11-20 10:15:00,78.42,78.51,78.35,78.46,45778.0,75.4764,75.563,75.409,75.5149,45778.0
2019-11-20 10:20:00,78.46,78.52,78.42,78.51,25812.0,75.5149,75.5726,75.4764,75.563,25812.0
2019-11-20 10:25:00,78.53,78.79,78.49,78.77,53736.0,75.5822,75.8325,75.5437,75.8132,53736.0
2019-11-20 10:30:00,78.76,78.92,78.65,78.91,36155.0,75.8036,75.9576,75.6977,75.948,36155.0
2019-11-20 10:35:00,78.96,78.99,78.89,78.9,24505.0,75.9961,76.025,75.9287,75.9384,24505.0
2019-11-20 10:40:00,78.9,79.04,78.9,79.03,7127.0,75.9384,76.0731,75.9384,76.0635,7127.0
2019-11-20 10:45:00,79.03,79.04,78.94,78.95,15952.0,76.0635,76.0731,75.9769,75.9865,15952.0
2019-11-20 10:50:00,78.97,79.01,78.86,78.9,20822.0,76.0057,76.0442,75.8999,75.9384,20822.0
2019-11-20 10:55:00,78.9,78.92,78.85,78.88,11553.0,75.9384,75.9576,75.8902,75.9191,11553.0
2019-11-20 11:00:00,78.9,79.01,78.89,78.96,11907.0,75.9384,76.0442,75.9287,75.9961,11907.0
2019-11-20 11:05:00,78.96,79.17,78.96,79.1,9282.0,75.9961,76.1982,75.9961,76.1308,9282.0
2019-11-20 11:10:00,79.08,79.14,79.0,79.14,7518.0,76.1116,76.1693,76.0346,76.1693,7518.0
2019-11-20 11:15:00,79.14,79.16,79.08,79.08,12162.0,76.1693,76.1886,76.1116,76.1116,12162.0
2019-11-20 11:20:00,79.09,79.21,79.09,79.21,9261.0,76.1212,76.2367,76.1212,76.2367,9261.0
2019-11-20 11:25:00,79.21,79.22,79.11,79.12,18947.0,76.2367,76.2463,76.1405,76.1501,18947.0
2019-11-20 11:30:00,79.11,79.13,79.03,79.09,5100.0,76.1405,76.1597,76.0635,76.1212,5100.0
2019-11-20 11:35:00,79.08,79.21,79.07,79.2,6825.0,76.1116,76.2367,76.102,76.2271,6825.0
2019-11-20 11:40:00,79.21,79.26,79.16,79.26,6232.0,76.2367,76.2848,76.1886,76.2848,6232.0
2019-11-20 11:45:00,79.27,79.36,79.16,79.34,11587.0,76.2945,76.3811,76.1886,76.3618,11587.0
2019-11-20 11:50:00,79.33,79.36,79.29,79.3,12450.0,76.3522,76.3811,76.3137,76.3233,12450.0
2019-11-20 11:55:00,79.29,79.32,79.19,79.19,18502.0,76.3137,76.3426,76.2175,76.2175,18502.0
2019-11-20 12:00:00,79.18,79.19,79.05,79.11,7788.0,76.2078,76.2175,76.0827,76.1405,7788.0
2019-11-20 12:05:00,79.09,79.09,78.97,78.99,24117.0,76.1212,76.1212,76.0057,76.025,24117.0
2019-11-20 12:10:00,78.99,79.01,78.89,78.98,55230.0,76.025,76.0442,75.9287,76.0153,55230.0
2019-11-20 12:15:00,79.0,79.02,78.95,78.97,11591.0,76.0346,76.0538,75.9865,76.0057,11591.0
2019-11-20 12:20:00,78.97,78.97,78.87,78.93,13062.0,76.0057,76.0057,75.9095,75.9672,13062.0
2019-11-20 12:25:00,78.94,78.98,78.94,78.95,4122.0,75.9769,76.0153,75.9769,75.9865,4122.0
2019-11-20 12:30:00,78.95,78.99,78.9,78.99,5169.0,75.9865,76.025,75.9384,76.025,5169.0
2019-11-20 12:35:00,79.0,79.04,78.99,79.04,4102.0,76.0346,76.0731,76.025,76.0731,4102.0
2019-11-20 12:40:00,79.05,79.08,79.04,79.05,5502.0,76.0827,76.1116,76.0731,76.0827,5502.0
2019-11-20 12:45:00,79.06,79.07,79.05,79.05,4383.0,76.0923,76.102,76.0827,76.0827,4383.0
2019-11-20 12:50:00,79.08,79.08,78.91,78.92,12379.0,76.1116,76.1116,75.948,75.9576,12379.0
2019-11-20 12:55:00,78.91,78.91,78.5,78.65,20016.0,75.948,75.948,75.5534,75.6977,20016.0
2019-11-20 13:00:00,78.65,78.66,78.43,78.45,53159.0,75.6977,75.7074,75.486,75.5052,53159.0
2019-11-20 13:05:00,78.43,78.46,78.4,78.42,26102.0,75.486,75.5149,75.4571,75.4764,26102.0
2019-11-20 13:10:00,78.42,78.44,78.34,78.34,12959.0,75.4764,75.4956,75.3994,75.3994,12959.0
2019-11-20 13:15:00,78.34,78.35,78.26,78.3,9975.0,75.3994,75.409,75.3224,75.3609,9975.0
2019-11-20 13:20:00,78.32,78.38,78.3,78.32,10632.0,75.3801,75.4379,75.3609,75.3801,10632.0
2019-11-20 13:25:00,78.34,78.45,78.28,78.29,10071.0,75.3994,75.5052,75.3416,75.3512,10071.0
2019-11-20 13:30:00,78.28,78.33,78.24,78.32,6609.0,75.3416,75.3897,75.3031,75.3801,6609.0
2019-11-20 13:35:00,78.31,78.37,78.29,78.32,28505.0,75.3705,75.4282,75.3512,75.3801,28505.0
2019-11-20 13:40:00,78.31,78.36,78.26,78.26,16505.0,75.3705,75.4186,75.3224,75.3224,16505.0
2019-11-20 13:45:00,78.27,78.32,78.26,78.3,7562.0,75.332,75.3801,75.3224,75.3609,7562.0
2019-11-20 13:50:00,78.29,78.49,78.25,78.47,30302.0,75.3512,75.5437,75.3128,75.5245,30302.0
2019-11-20 13:55:00,78.49,78.53,78.36,78.4,26126.0,75.5437,75.5822,75.4186,75.4571,26126.0
2019-11-20 14:00:00,78.42,78.59,78.42,78.51,15470.0,75.4764,75.64,75.4764,75.563,15470.0
2019-11-20 14:05:00,78.49,78.51,78.39,78.47,7512.0,75.5437,75.563,75.4475,75.5245,7512.0
2019-11-20 14:10:00,78.49,78.58,78.49,78.54,6109.0,75.5437,75.6304,75.5437,75.5919,6109.0
2019-11-20 14:15:00,78.54,78.64,78.53,78.6,10678.0,75.5919,75.6881,75.5822,75.6496,10678.0
2019-11-20 14:20:00,78.61,78.67,78.54,78.56,8680.0,75.6592,75.717,75.5919,75.6111,8680.0
2019-11-20 14:25:00,78.57,78.63,78.55,78.58,11323.0,75.6207,75.6785,75.6015,75.6304,11323.0
2019-11-20 14:30:00,78.56,78.62,78.53,78.57,10201.0,75.6111,75.6689,75.5822,75.6207,10201.0
2019-11-20 14:35:00,78.57,78.57,78.46,78.55,8554.0,75.6207,75.6207,75.5149,75.6015,8554.0
2019-11-20 14:40:00,78.55,78.57,78.47,78.54,22211.0,75.6015,75.6207,75.5245,75.5919,22211.0
2019-11-20 14:45:00,78.54,78.55,78.46,78.48,11188.0,75.5919,75.6015,75.5149,75.5341,11188.0
2019-11-20 14:50:00,78.5,78.6,78.5,78.58,22958.0,75.5534,75.6496,75.5534,75.6304,22958.0
2019-11-20 14:55:00,78.57,78.6,78.54,78.59,10149.0,75.6207,75.6496,75.5919,75.64,10149.0
2019-11-20 15:00:00,78.6,78.6,78.51,78.54,16442.0,75.6496,75.6496,75.563,75.5919,16442.0
2019-11-20 15:05:00,78.54,78.61,78.48,78.49,14916.0,75.5919,75.6592,75.5341,75.5437,14916.0
2019-11-20 15:10:00,78.49,78.57,78.48,78.56,11299.0,75.5437,75.6207,75.5341,75.6111,11299.0
2019-11-20 15:15:00,78.54,78.55,78.43,78.44,20696.0,75.5919,75.6015,75.486,75.4956,20696.0
2019-11-20 15:20:00,78.43,78.48,78.37,78.42,28978.0,75.486,75.5341,75.4282,75.4764,28978.0
2019-11-20 15:25:00,78.42,78.42,78.32,78.32,9999.0,75.4764,75.4764,75.3801,75.3801,9999.0
2019-11-20 15:30:00,78.32,78.38,78.3,78.37,15775.0,75.3801,75.4379,75.3609,75.4282,15775.0
2019-11-20 15:35:00,78.38,78.46,78.37,78.45,30690.0,75.4379,75.5149,75.4282,75.5052,30690.0
2019-11-20 15:40:00,78.45,78.54,78.45,78.54,21714.0,75.5052,75.5919,75.5052,75.5919,21714.0
2019-11-20 15:45:00,78.53,78.6,78.32,78.32,38239.0,75.5822,75.6496,75.3801,75.3801,38239.0
2019-11-20 15:50:00,78.33,78.45,78.29,78.43,76536.0,75.3897,75.5052,75.3512,75.486,76536.0
2019-11-20 15:55:00,78.43,78.54,78.4,78.51,143236.0,75.486,75.5919,75.4571,75.563,143236.0
2019-11-21 09:30:00,78.97,78.97,78.21,78.48,44928.0,76.0057,76.0057,75.2743,75.5341,44928.0
2019-11-21 09:35:00,78.48,78.52,78.26,78.31,9490.0,75.5341,75.5726,75.3224,75.3705,9490.0
2019-11-21 09:40:00,78.26,78.33,78.13,78.25,13452.0,75.3224,75.3897,75.1973,75.3128,13452.0
2019-11-21 09:45:00,78.23,78.3,78.04,78.1,16967.0,75.2935,75.3609,75.1106,75.1684,16967.0
2019-11-21 09:50:00,78.09,78.24,78.03,78.19,14209.0,75.1588,75.3031,75.101,75.255,14209.0
2019-11-21 09:55:00,78.15,78.19,77.85,77.85,34746.0,75.2165,75.255,74.9278,74.9278,34746.0
2019-11-21 10:00:00,77.97,78.05,77.87,77.87,10437.0,75.0433,75.1203,74.947,74.947,10437.0
2019-11-21 10:05:00,77.86,77.9,77.72,77.74,55603.0,74.9374,74.9759,74.8026,74.8219,55603.0
2019-11-21 10:10:00,77.73,77.79,77.62,77.62,16865.0,74.8123,74.87,74.7064,74.7064,16865.0
2019-11-21 10:15:00,77.59,77.76,77.54,77.6,15636.0,74.6775,74.8411,74.6294,74.6872,15636.0
2019-11-21 10:20:00,77.58,77.72,77.57,77.66,34222.0,74.6679,74.8026,74.6583,74.7449,34222.0
2019-11-21 10:25:00,77.64,77.76,77.61,77.62,22474.0,74.7256,74.8411,74.6968,74.7064,22474.0
2019-11-21 10:30:00,77.62,77.72,77.31,77.33,43286.0,74.7064,74.8026,74.408,74.4273,43286.0
2019-11-21 10:35:00,77.35,77.68,77.34,77.66,20303.0,74.4465,74.7641,74.4369,74.7449,20303.0
2019-11-21 10:40:00,77.65,77.75,77.64,77.75,11838.0,74.7353,74.8315,74.7256,74.8315,11838.0
2019-11-21 10:45:00,77.74,77.83,77.71,77.79,13674.0,74.8219,74.9085,74.793,74.87,13674.0
2019-11-21 10:50:00,77.77,77.79,77.7,77.77,15950.0,74.8508,74.87,74.7834,74.8508,15950.0
2019-11-21 10:55:00,77.76,77.93,77.76,77.87,13497.0,74.8411,75.0048,74.8411,74.947,13497.0
2019-11-21 11:00:00,77.86,77.98,77.84,77.91,22951.0,74.9374,75.0529,74.9181,74.9855,22951.0
2019-11-21 11:05:00,77.88,77.92,77.85,77.86,11187.0,74.9566,74.9951,74.9278,74.9374,11187.0
2019-11-21 11:10:00,77.87,77.92,77.81,77.81,8533.0,74.947,74.9951,74.8893,74.8893,8533.0
2019-11-21 11:15:00,77.8,77.83,77.72,77.81,13468.0,74.8796,74.9085,74.8026,74.8893,13468.0
2019-11-21 11:20:00,77.81,77.82,77.73,77.81,7394.0,74.8893,74.8989,74.8123,74.8893,7394.0
2019-11-21 11:25:00,77.81,77.85,77.77,77.77,11543.0,74.8893,74.9278,74.8508,74.8508,11543.0
2019-11-21 11:30:00,77.77,77.87,77.74,77.85,15871.0,74.8508,74.947,74.8219,74.9278,15871.0
2019-11-21 11:35:00,77.86,77.9,77.82,77.9,13090.0,74.9374,74.9759,74.8989,74.9759,13090.0
2019-11-21 11:40:00,77.89,77.97,77.84,77.94,12937.0,74.9663,75.0433,74.9181,75.0144,12937.0
2019-11-21 11:45:00,77.92,77.99,77.91,77.94,40664.0,74.9951,75.0625,74.9855,75.0144,40664.0
2019-11-21 11:50:00,77.94,78.05,77.92,77.97,17138.0,75.0144,75.1203,74.9951,75.0433,17138.0
2019-11-21 11:55:00,77.98,78.01,77.9,77.91,13279.0,75.0529,75.0818,74.9759,74.9855,13279.0
2019-11-21 12:00:00,77.9,78.09,77.86,78.09,11583.0,74.9759,75.1588,74.9374,75.1588,11583.0
2019-11-21 12:05:00,78.09,78.19,78.08,78.19,26371.0,75.1588,75.255,75.1491,75.255,26371.0
2019-11-21 12:10:00,78.2,78.28,78.2,78.23,10199.0,75.2646,75.3416,75.2646,75.2935,10199.0
2019-11-21 12:15:00,78.24,78.27,78.21,78.23,15068.0,75.3031,75.332,75.2743,75.2935,15068.0
2019-11-21 12:20:00,78.22,78.3,78.22,78.28,14315.0,75.2839,75.3609,75.2839,75.3416,14315.0
2019-11-21 12:25:00,78.27,78.32,78.26,78.26,14702.0,75.332,75.3801,75.3224,75.3224,14702.0
2019-11-21 12:30:00,78.28,78.5,78.28,78.49,18391.0,75.3416,75.5534,75.3416,75.5437,18391.0
2019-11-21 12:35:00,78.52,78.58,78.5,78.53,19007.0,75.5726,75.6304,75.5534,75.5822,19007.0
2019-11-21 12:40:00,78.52,78.56,78.41,78.42,8574.0,75.5726,75.6111,75.4667,75.4764,8574.0
2019-11-21 12:45:00,78.42,78.48,78.4,78.41,11356.0,75.4764,75.5341,75.4571,75.4667,11356.0
2019-11-21 12:50:00,78.4,78.47,78.35,78.44,14673.0,75.4571,75.5245,75.409,75.4956,14673.0
2019-11-21 12:55:00,78.43,78.44,78.38,78.4,11152.0,75.486,75.4956,75.4379,75.4571,11152.0
2019-11-21 13:00:00,78.4,78.47,78.35,78.41,8951.0,75.4571,75.5245,75.409,75.4667,8951.0
2019-11-21 13:05:00,78.42,78.42,78.33,78.34,9982.0,75.4764,75.4764,75.3897,75.3994,9982.0
2019-11-21 13:10:00,78.35,78.36,78.26,78.27,8427.0,75.409,75.4186,75.3224,75.332,8427.0
2019-11-21 13:15:00,78.27,78.3,78.27,78.28,5604.0,75.332,75.3609,75.332,75.3416,5604.0
2019-11-21 13:20:00,78.3,78.3,78.21,78.3,14462.0,75.3609,75.3609,75.2743,75.3609,14462.0
2019-11-21 13:25:00,78.3,78.32,78.26,78.3,7965.0,75.3609,75.3801,75.3224,75.3609,7965.0
2019-11-21 13:30:00,78.3,78.34,78.27,78.28,18839.0,75.3609,75.3994,75.332,75.3416,18839.0
2019-11-21 13:35:00,78.28,78.28,78.07,78.09,14818.0,75.3416,75.3416,75.1395,75.1588,14818.0
2019-11-21 13:40:00,78.09,78.11,78.01,78.05,10584.0,75.1588,75.178,75.0818,75.1203,10584.0
2019-11-21 13:45:00,78.05,78.1,78.03,78.03,12003.0,75.1203,75.1684,75.101,75.101,12003.0
2019-11-21 13:50:00,78.05,78.08,77.99,78.01,10715.0,75.1203,75.1491,75.0625,75.0818,10715.0
2019-11-21 13:55:00,78.01,78.03,78.0,78.03,9988.0,75.0818,75.101,75.0721,75.101,9988.0
2019-11-21 14:00:00,78.03,78.06,77.94,77.96,19676.0,75.101,75.1299,75.0144,75.0336,19676.0
2019-11-21 14:05:00,77.96,78.02,77.9,78.0,14572.0,75.0336,75.0914,74.9759,75.0721,14572.0
2019-11-21 14:10:00,78.0,78.09,77.96,78.09,12508.0,75.0721,75.1588,75.0336,75.1588,12508.0
2019-11-21 14:15:00,78.07,78.12,78.06,78.12,8655.0,75.1395,75.1876,75.1299,75.1876,8655.0
2019-11-21 14:20:00,78.12,78.13,78.06,78.08,18125.0,75.1876,75.1973,75.1299,75.1491,18125.0
2019-11-21 14:25:00,78.09,78.1,77.97,77.99,9472.0,75.1588,75.1684,75.0433,75.0625,9472.0
2019-11-21 14:30:00,77.99,78.02,77.98,78.0,12520.0,75.0625,75.0914,75.0529,75.0721,12520.0
2019-11-21 14:35:00,77.99,78.02,77.99,78.0,13471.0,75.0625,75.0914,75.0625,75.0721,13471.0
2019-11-21 14:40:00,78.01,78.04,78.0,78.04,8333.0,75.0818,75.1106,75.0721,75.1106,8333.0
2019-11-21 14:45:00,78.02,78.12,78.02,78.11,26319.0,75.0914,75.1876,75.0914,75.178,26319.0
2019-11-21 14:50:00,78.1,78.11,78.05,78.09,22910.0,75.1684,75.178,75.1203,75.1588,22910.0
2019-11-21 14:55:00,78.09,78.11,78.05,78.09,8989.0,75.1588,75.178,75.1203,75.1588,8989.0
2019-11-21 15:00:00,78.09,78.15,78.08,78.12,25527.0,75.1588,75.2165,75.1491,75.1876,25527.0
2019-11-21 15:05:00,78.13,78.13,78.05,78.06,10944.0,75.1973,75.1973,75.1203,75.1299,10944.0
2019-11-21 15:10:00,78.05,78.07,78.04,78.04,20340.0,75.1203,75.1395,75.1106,75.1106,20340.0
2019-11-21 15:15:00,78.04,78.08,78.0,78.01,21046.0,75.1106,75.1491,75.0721,75.0818,21046.0
2019-11-21 15:20:00,78.01,78.06,78.01,78.06,23322.0,75.0818,75.1299,75.0818,75.1299,23322.0
2019-11-21 15:25:00,78.06,78.12,78.05,78.09,16912.0,75.1299,75.1876,75.1203,75.1588,16912.0
2019-11-21 15:30:00,78.09,78.17,78.09,78.12,23249.0,75.1588,75.2358,75.1588,75.1876,23249.0
2019-11-21 15:35:00,78.13,78.13,78.0,78.01,24791.0,75.1973,75.1973,75.0721,75.0818,24791.0
2019-11-21 15:40:00,78.01,78.04,77.94,78.04,29186.0,75.0818,75.1106,75.0144,75.1106,29186.0
2019-11-21 15:45:00,78.04,78.11,78.02,78.1,29260.0,75.1106,75.178,75.0914,75.1684,29260.0
2019-11-21 15:50:00,78.1,78.12,78.02,78.12,56490.0,75.1684,75.1876,75.0914,75.1876,56490.0
2019-11-21 15:55:00,78.11,78.3,78.11,78.3,147279.0,75.178,75.3609,75.178,75.3609,147279.0
2019-11-22 09:30:00,78.61,78.83,78.3,78.41,29804.0,75.6592,75.871,75.3609,75.4667,29804.0
2019-11-22 09:35:00,78.41,78.63,78.4,78.55,54639.0,75.4667,75.6785,75.4571,75.6015,54639.0
2019-11-22 09:40:00,78.55,78.7,78.48,78.48,27526.0,75.6015,75.7459,75.5341,75.5341,27526.0
2019-11-22 09:45:00,78.49,78.68,78.48,78.59,76604.0,75.5437,75.7266,75.5341,75.64,76604.0
2019-11-22 09:50:00,78.59,78.76,78.54,78.66,40750.0,75.64,75.8036,75.5919,75.7074,40750.0
2019-11-22 09:55:00,78.69,78.71,78.52,78.58,20382.0,75.7362,75.7555,75.5726,75.6304,20382.0
2019-11-22 10:00:00,78.56,78.72,78.53,78.58,38135.0,75.6111,75.7651,75.5822,75.6304,38135.0
2019-11-22 10:05:00,78.58,78.61,78.42,78.48,55164.0,75.6304,75.6592,75.4764,75.5341,55164.0
2019-11-22 10:10:00,78.48,78.54,78.41,78.42,11390.0,75.5341,75.5919,75.4667,75.4764,11390.0
2019-11-22 10:15:00,78.42,78.47,78.37,78.38,53529.0,75.4764,75.5245,75.4282,75.4379,53529.0
2019-11-22 10:20:00,78.38,78.45,78.36,78.44,22734.0,75.4379,75.5052,75.4186,75.4956,22734.0
2019-11-22 10:25:00,78.47,78.53,78.36,78.36,75476.0,75.5245,75.5822,75.4186,75.4186,75476.0
2019-11-22 10:30:00,78.36,78.44,78.32,78.34,23308.0,75.4186,75.4956,75.3801,75.3994,23308.0
2019-11-22 10:35:00,78.36,78.36,78.23,78.23,21661.0,75.4186,75.4186,75.2935,75.2935,21661.0
2019-11-22 10:40:00,78.25,78.36,78.23,78.36,8236.0,75.3128,75.4186,75.2935,75.4186,8236.0
2019-11-22 10:45:00,78.37,78.39,78.31,78.39,48679.0,75.4282,75.4475,75.3705,75.4475,48679.0
2019-11-22 10:50:00,78.41,78.55,78.39,78.5,14381.0,75.4667,75.6015,75.4475,75.5534,14381.0
2019-11-22 10:55:00,78.52,78.62,78.51,78.6,11885.0,75.5726,75.6689,75.563,75.6496,11885.0
2019-11-22 11:00:00,78.6,78.64,78.45,78.45,9740.0,75.6496,75.6881,75.5052,75.5052,9740.0
2019-11-22 11:05:00,78.45,78.6,78.43,78.6,15696.0,75.5052,75.6496,75.486,75.6496,15696.0
2019-11-22 11:10:00,78.61,78.63,78.4,78.4,6843.0,75.6592,75.6785,75.4571,75.4571,6843.0
2019-11-22 11:15:00,78.42,78.46,78.41,78.43,7639.0,75.4764,75.5149,75.4667,75.486,7639.0
2019-11-22 11:20:00,78.43,78.57,78.43,78.55,26203.0,75.486,75.6207,75.486,75.6015,26203.0
2019-11-22 11:25:00,78.56,78.6,78.51,78.54,7669.0,75.6111,75.6496,75.563,75.5919,7669.0
2019-11-22 11:30:00,78.54,78.69,78.54,78.63,7990.0,75.5919,75.7362,75.5919,75.6785,7990.0
2019-11-22 11:35:00,78.65,78.67,78.56,78.63,5244.0,75.6977,75.717,75.6111,75.6785,5244.0
2019-11-22 11:40:00,78.63,78.68,78.63,78.64,11235.0,75.6785,75.7266,75.6785,75.6881,11235.0
2019-11-22 11:45:00,78.63,78.67,78.62,78.66,4832.0,75.6785,75.717,75.6689,75.7074,4832.0
2019-11-22 11:50:00,78.66,78.74,78.66,78.74,5336.0,75.7074,75.7844,75.7074,75.7844,5336.0
2019-11-22 11:55:00,78.73,78.75,78.64,78.64,4400.0,75.7747,75.794,75.6881,75.6881,4400.0
2019-11-22 12:00:00,78.63,78.65,78.62,78.65,5101.0,75.6785,75.6977,75.6689,75.6977,5101.0
2019-11-22 12:05:00,78.65,78.67,78.59,78.59,3180.0,75.6977,75.717,75.64,75.64,3180.0
2019-11-22 12:10:00,78.6,78.63,78.54,78.54,4057.0,75.6496,75.6785,75.5919,75.5919,4057.0
2019-11-22 12:15:00,78.54,78.55,78.46,78.47,10697.0,75.5919,75.6015,75.5149,75.5245,10697.0
2019-11-22 12:20:00,78.48,78.59,78.48,78.58,8095.0,75.5341,75.64,75.5341,75.6304,8095.0
2019-11-22 12:25:00,78.57,78.57,78.47,78.48,19540.0,75.6207,75.6207,75.5245,75.5341,19540.0
2019-11-22 12:30:00,78.49,78.52,78.47,78.48,10921.0,75.5437,75.5726,75.5245,75.5341,10921.0
2019-11-22 12:35:00,78.48,78.55,78.45,78.55,23769.0,75.5341,75.6015,75.5052,75.6015,23769.0
2019-11-22 12:40:00,78.57,78.63,78.56,78.59,4656.0,75.6207,75.6785,75.6111,75.64,4656.0
2019-11-22 12:45:00,78.58,78.65,78.56,78.65,4703.0,75.6304,75.6977,75.6111,75.6977,4703.0
2019-11-22 12:50:00,78.66,78.71,78.66,78.67,7042.0,75.7074,75.7555,75.7074,75.717,7042.0
2019-11-22 12:55:00,78.69,78.73,78.67,78.67,3508.0,75.7362,75.7747,75.717,75.717,3508.0
2019-11-22 13:00:00,78.68,78.75,78.66,78.74,12563.0,75.7266,75.794,75.7074,75.7844,12563.0
2019-11-22 13:05:00,78.73,78.79,78.72,78.79,6265.0,75.7747,75.8325,75.7651,75.8325,6265.0
2019-11-22 13:10:00,78.8,78.83,78.74,78.78,14436.0,75.8421,75.871,75.7844,75.8229,14436.0
2019-11-22 13:15:00,78.77,78.8,78.74,78.8,5753.0,75.8132,75.8421,75.7844,75.8421,5753.0
2019-11-22 13:20:00,78.8,78.86,78.8,78.86,3472.0,75.8421,75.8999,75.8421,75.8999,3472.0
2019-11-22 13:25:00,78.86,78.89,78.83,78.85,5224.0,75.8999,75.9287,75.871,75.8902,5224.0
2019-11-22 13:30:00,78.87,78.89,78.84,78.85,2998.0,75.9095,75.9287,75.8806,75.8902,2998.0
2019-11-22 13:35:00,78.86,78.87,78.82,78.82,6682.0,75.8999,75.9095,75.8614,75.8614,6682.0
2019-11-22 13:40:00,78.81,78.81,78.73,78.74,2386.0,75.8517,75.8517,75.7747,75.7844,2386.0
2019-11-22 13:45:00,78.76,78.78,78.71,78.73,5976.0,75.8036,75.8229,75.7555,75.7747,5976.0
2019-11-22 13:50:00,78.72,78.73,78.67,78.72,4352.0,75.7651,75.7747,75.717,75.7651,4352.0
2019-11-22 13:55:00,78.71,78.74,78.68,78.74,5313.0,75.7555,75.7844,75.7266,75.7844,5313.0
2019-11-22 14:00:00,78.74,78.75,78.72,78.73,3410.0,75.7844,75.794,75.7651,75.7747,3410.0
2019-11-22 14:05:00,78.73,78.74,78.69,78.74,8557.0,75.7747,75.7844,75.7362,75.7844,8557.0
2019-11-22 14:10:00,78.73,78.79,78.72,78.79,10543.0,75.7747,75.8325,75.7651,75.8325,10543.0
2019-11-22 14:15:00,78.79,78.8,78.75,78.79,14558.0,75.8325,75.8421,75.794,75.8325,14558.0
2019-11-22 14:20:00,78.8,78.84,78.79,78.81,3957.0,75.8421,75.8806,75.8325,75.8517,3957.0
2019-11-22 14:25:00,78.84,78.84,78.82,78.82,700.0,75.8806,75.8806,75.8614,75.8614,700.0
2019-11-22 14:30:00,78.83,78.9,78.79,78.9,8699.0,75.871,75.9384,75.8325,75.9384,8699.0
2019-11-22 14:35:00,78.9,78.97,78.9,78.97,7976.0,75.9384,76.0057,75.9384,76.0057,7976.0
2019-11-22 14:40:00,78.98,79.02,78.98,79.02,10544.0,76.0153,76.0538,76.0153,76.0538,10544.0
2019-11-22 14:45:00,79.02,79.07,79.02,79.06,6391.0,76.0538,76.102,76.0538,76.0923,6391.0
2019-11-22 14:50:00,79.07,79.1,79.0,79.01,11020.0,76.102,76.1308,76.0346,76.0442,11020.0
2019-11-22 14:55:00,79.01,79.01,78.96,78.97,8522.0,76.0442,76.0442,75.9961,76.0057,8522.0
2019-11-22 15:00:00,78.98,79.01,78.96,79.0,10174.0,76.0153,76.0442,75.9961,76.0346,10174.0
2019-11-22 15:05:00,79.0,79.03,78.95,79.02,14062.0,76.0346,76.0635,75.9865,76.0538,14062.0
2019-11-22 15:10:00,79.02,79.06,79.01,79.05,9116.0,76.0538,76.0923,76.0442,76.0827,9116.0
2019-11-22 15:15:00,79.05,79.09,79.05,79.09,7005.0,76.0827,76.1212,76.0827,76.1212,7005.0
2019-11-22 15:20:00,79.09,79.1,79.04,79.07,11235.0,76.1212,76.1308,76.0731,76.102,11235.0
2019-11-22 15:25:00,79.06,79.1,79.04,79.09,14871.0,76.0923,76.1308,76.0731,76.1212,14871.0
2019-11-22 15:30:00,79.09,79.1,79.05,79.06,20102.0,76.1212,76.1308,76.0827,76.0923,20102.0
2019-11-22 15:35:00,79.06,79.08,79.04,79.06,16217.0,76.0923,76.1116,76.0731,76.0923,16217.0
2019-11-22 15:40:00,79.06,79.06,79.03,79.05,24306.0,76.0923,76.0923,76.0635,76.0827,24306.0
2019-11-22 15:45:00,79.05,79.07,79.04,79.06,29548.0,76.0827,76.102,76.0731,76.0923,29548.0
2019-11-22 15:50:00,79.06,79.11,79.03,79.09,103557.0,76.0923,76.1405,76.0635,76.1212,103557.0
2019-11-22 15:55:00,79.09,79.19,79.07,79.11,102990.0,76.1212,76.2175,76.102,76.1405,102990.0
2019-11-25 09:30:00,79.45,79.6,79.3,79.5,42960.0,76.4677,76.6121,76.3233,76.5158,42960.0
2019-11-25 09:35:00,79.48,79.77,79.47,79.74,39275.0,76.4966,76.7757,76.487,76.7468,39275.0
2019-11-25 09:40:00,79.75,80.14,79.75,80.11,100882.0,76.7564,77.1318,76.7564,77.1029,100882.0
2019-11-25 09:45:00,80.14,80.17,79.75,80.04,13241.0,77.1318,77.1607,76.7564,77.0356,13241.0
2019-11-25 09:50:00,80.04,80.17,79.97,80.17,16007.0,77.0356,77.1607,76.9682,77.1607,16007.0
2019-11-25 09:55:00,80.17,80.2,80.01,80.06,28456.0,77.1607,77.1896,77.0067,77.0548,28456.0
2019-11-25 10:00:00,80.07,80.12,79.98,80.08,20185.0,77.0644,77.1126,76.9778,77.0741,20185.0
2019-11-25 10:05:00,80.07,80.15,79.97,80.02,10717.0,77.0644,77.1414,76.9682,77.0163,10717.0
2019-11-25 10:10:00,80.03,80.08,79.97,80.05,13931.0,77.0259,77.0741,76.9682,77.0452,13931.0
2019-11-25 10:15:00,80.07,80.12,79.96,80.02,24148.0,77.0644,77.1126,76.9586,77.0163,24148.0
2019-11-25 10:20:00,80.02,80.11,79.92,80.05,40248.0,77.0163,77.1029,76.9201,77.0452,40248.0
2019-11-25 10:25:00,80.05,80.2,80.0,80.17,55730.0,77.0452,77.1896,76.9971,77.1607,55730.0
2019-11-25 10:30:00,80.16,80.16,79.99,80.0,16157.0,77.1511,77.1511,76.9874,76.9971,16157.0
2019-11-25 10:35:00,80.04,80.11,79.99,80.11,21688.0,77.0356,77.1029,76.9874,77.1029,21688.0
2019-11-25 10:40:00,80.09,80.09,80.04,80.05,16718.0,77.0837,77.0837,77.0356,77.0452,16718.0
2019-11-25 10:45:00,80.05,80.11,80.03,80.03,12484.0,77.0452,77.1029,77.0259,77.0259,12484.0
2019-11-25 10:50:00,80.03,80.04,79.93,79.99,17665.0,77.0259,77.0356,76.9297,76.9874,17665.0
2019-11-25 10:55:00,80.0,80.0,79.92,79.99,11241.0,76.9971,76.9971,76.9201,76.9874,11241.0
2019-11-25 11:00:00,79.98,79.99,79.88,79.9,15692.0,76.9778,76.9874,76.8816,76.9008,15692.0
2019-11-25 11:05:00,79.89,79.97,79.88,79.94,41860.0,76.8912,76.9682,76.8816,76.9393,41860.0
2019-11-25 11:10:00,79.94,80.02,79.9,79.99,28256.0,76.9393,77.0163,76.9008,76.9874,28256.0
2019-11-25 11:15:00,79.98,80.02,79.94,79.98,11334.0,76.9778,77.0163,76.9393,76.9778,11334.0
2019-11-25 11:20:00,79.95,80.05,79.91,80.05,6356.0,76.9489,77.0452,76.9104,77.0452,6356.0
2019-11-25 11:25:00,80.03,80.07,80.02,80.03,7111.0,77.0259,77.0644,77.0163,77.0259,7111.0
2019-11-25 11:30:00,80.03,80.16,80.01,80.14,37061.0,77.0259,77.1511,77.0067,77.1318,37061.0
2019-11-25 11:35:00,80.14,80.21,80.13,80.13,19057.0,77.1318,77.1992,77.1222,77.1222,19057.0
2019-11-25 11:40:00,80.13,80.19,80.09,80.17,12553.0,77.1222,77.1799,77.0837,77.1607,12553.0
2019-11-25 11:45:00,80.19,80.21,80.16,80.19,24862.0,77.1799,77.1992,77.1511,77.1799,24862.0
2019-11-25 11:50:00,80.2,80.23,80.11,80.15,26199.0,77.1896,77.2184,77.1029,77.1414,26199.0
2019-11-25 11:55:00,80.16,80.25,80.14,80.25,42027.0,77.1511,77.2377,77.1318,77.2377,42027.0
2019-11-25 12:00:00,80.25,80.3,80.24,80.27,11796.0,77.2377,77.2858,77.2281,77.2569,11796.0
2019-11-25 12:05:00,80.28,80.28,80.25,80.28,13092.0,77.2666,77.2666,77.2377,77.2666,13092.0
2019-11-25 12:10:00,80.27,80.29,80.25,80.26,10916.0,77.2569,77.2762,77.2377,77.2473,10916.0
2019-11-25 12:15:00,80.25,80.28,80.24,80.28,10962.0,77.2377,77.2666,77.2281,77.2666,10962.0
2019-11-25 12:20:00,80.27,80.32,80.25,80.32,15090.0,77.2569,77.3051,77.2377,77.3051,15090.0
2019-11-25 12:25:00,80.32,80.39,80.27,80.29,19146.0,77.3051,77.3724,77.2569,77.2762,19146.0
2019-11-25 12:30:00,80.29,80.29,80.17,80.17,15922.0,77.2762,77.2762,77.1607,77.1607,15922.0
2019-11-25 12:35:00,80.18,80.22,80.14,80.16,10780.0,77.1703,77.2088,77.1318,77.1511,10780.0
2019-11-25 12:40:00,80.14,80.17,80.08,80.09,12219.0,77.1318,77.1607,77.0741,77.0837,12219.0
2019-11-25 12:45:00,80.09,80.16,80.08,80.16,8093.0,77.0837,77.1511,77.0741,77.1511,8093.0
2019-11-25 12:50:00,80.15,80.19,80.13,80.18,13599.0,77.1414,77.1799,77.1222,77.1703,13599.0
2019-11-25 12:55:00,80.17,80.22,80.16,80.22,9153.0,77.1607,77.2088,77.1511,77.2088,9153.0
2019-11-25 13:00:00,80.22,80.43,80.22,80.43,59122.0,77.2088,77.4109,77.2088,77.4109,59122.0
2019-11-25 13:05:00,80.42,80.43,80.32,80.36,14948.0,77.4013,77.4109,77.3051,77.3435,14948.0
2019-11-25 13:10:00,80.36,80.46,80.31,80.35,16459.0,77.3435,77.4398,77.2954,77.3339,16459.0
2019-11-25 13:15:00,80.35,80.35,80.24,80.26,5296.0,77.3339,77.3339,77.2281,77.2473,5296.0
2019-11-25 13:20:00,80.25,80.34,80.24,80.34,6400.0,77.2377,77.3243,77.2281,77.3243,6400.0
2019-11-25 13:25:00,80.35,80.41,80.32,80.38,15753.0,77.3339,77.3917,77.3051,77.3628,15753.0
2019-11-25 13:30:00,80.38,80.41,80.35,80.38,11798.0,77.3628,77.3917,77.3339,77.3628,11798.0
2019-11-25 13:35:00,80.37,80.47,80.36,80.43,8569.0,77.3532,77.4494,77.3435,77.4109,8569.0
2019-11-25 13:40:00,80.44,80.46,80.38,80.39,13561.0,77.4205,77.4398,77.3628,77.3724,13561.0
2019-11-25 13:45:00,80.38,80.42,80.36,80.37,10120.0,77.3628,77.4013,77.3435,77.3532,10120.0
2019-11-25 13:50:00,80.36,80.36,80.26,80.29,12902.0,77.3435,77.3435,77.2473,77.2762,12902.0
2019-11-25 13:55:00,80.27,80.28,80.24,80.26,9393.0,77.2569,77.2666,77.2281,77.2473,9393.0
2019-11-25 14:00:00,80.25,80.29,80.24,80.24,11548.0,77.2377,77.2762,77.2281,77.2281,11548.0
2019-11-25 14:05:00,80.25,80.29,80.25,80.28,22849.0,77.2377,77.2762,77.2377,77.2666,22849.0
2019-11-25 14:10:00,80.29,80.42,80.29,80.4,17983.0,77.2762,77.4013,77.2762,77.382,17983.0
2019-11-25 14:15:00,80.4,80.43,80.37,80.42,7109.0,77.382,77.4109,77.3532,77.4013,7109.0
2019-11-25 14:20:00,80.42,80.44,80.37,80.42,7904.0,77.4013,77.4205,77.3532,77.4013,7904.0
2019-11-25 14:25:00,80.4,80.4,80.33,80.33,8248.0,77.382,77.382,77.3147,77.3147,8248.0
2019-11-25 14:30:00,80.3,80.32,80.25,80.32,8169.0,77.2858,77.3051,77.2377,77.3051,8169.0
2019-11-25 14:35:00,80.3,80.38,80.28,80.3,20613.0,77.2858,77.3628,77.2666,77.2858,20613.0
2019-11-25 14:40:00,80.32,80.38,80.32,80.33,6161.0,77.3051,77.3628,77.3051,77.3147,6161.0
2019-11-25 14:45:00,80.33,80.39,80.25,80.39,58782.0,77.3147,77.3724,77.2377,77.3724,58782.0
2019-11-25 14:50:00,80.4,80.43,80.32,80.4,16838.0,77.382,77.4109,77.3051,77.382,16838.0
2019-11-25 14:55:00,80.4,80.42,80.34,80.37,13380.0,77.382,77.4013,77.3243,77.3532,13380.0
2019-11-25 15:00:00,80.39,80.4,80.34,80.35,17831.0,77.3724,77.382,77.3243,77.3339,17831.0
2019-11-25 15:05:00,80.35,80.41,80.33,80.39,18680.0,77.3339,77.3917,77.3147,77.3724,18680.0
2019-11-25 15:10:00,80.39,80.42,80.38,80.41,21403.0,77.3724,77.4013,77.3628,77.3917,21403.0
2019-11-25 15:15:00,80.4,80.4,80.25,80.26,17746.0,77.382,77.382,77.2377,77.2473,17746.0
2019-11-25 15:20:00,80.27,80.33,80.25,80.32,17384.0,77.2569,77.3147,77.2377,77.3051,17384.0
2019-11-25 15:25:00,80.32,80.32,80.25,80.26,19088.0,77.3051,77.3051,77.2377,77.2473,19088.0
2019-11-25 15:30:00,80.26,80.31,80.24,80.29,16466.0,77.2473,77.2954,77.2281,77.2762,16466.0
2019-11-25 15:35:00,80.28,80.4,80.26,80.36,22569.0,77.2666,77.382,77.2473,77.3435,22569.0
2019-11-25 15:40:00,80.37,80.38,80.29,80.32,39681.0,77.3532,77.3628,77.2762,77.3051,39681.0
2019-11-25 15:45:00,80.33,80.43,80.32,80.34,50083.0,77.3147,77.4109,77.3051,77.3243,50083.0
2019-11-25 15:50:00,80.33,80.33,80.18,80.31,82836.0,77.3147,77.3147,77.1703,77.2954,82836.0
2019-11-25 15:55:00,80.31,80.31,80.22,80.24,100657.0,77.2954,77.2954,77.2088,77.2281,100657.0
2019-11-26 09:30:00,78.57,80.49,78.5,80.33,175575.0,75.6207,77.4687,75.5534,77.3147,175575.0
2019-11-26 09:35:00,80.33,80.8,79.59,79.65,100090.0,77.3147,77.767,76.6025,76.6602,100090.0
2019-11-26 09:40:00,79.57,80.24,79.54,80.09,101739.0,76.5832,77.2281,76.5543,77.0837,101739.0
2019-11-26 09:45:00,80.05,80.05,79.21,79.32,148809.0,77.0452,77.0452,76.2367,76.3426,148809.0
2019-11-26 09:50:00,79.28,79.5,79.23,79.47,115230.0,76.3041,76.5158,76.256,76.487,115230.0
2019-11-26 09:55:00,79.51,79.56,78.78,78.86,90981.0,76.5255,76.5736,75.8229,75.8999,90981.0
2019-11-26 10:00:00,78.86,78.92,78.49,78.72,128526.0,75.8999,75.9576,75.5437,75.7651,128526.0
2019-11-26 10:05:00,78.71,78.79,78.43,78.53,122376.0,75.7555,75.8325,75.486,75.5822,122376.0
2019-11-26 10:10:00,78.53,78.63,78.21,78.41,111381.0,75.5822,75.6785,75.2743,75.4667,111381.0
2019-11-26 10:15:00,78.36,78.52,78.14,78.2,105717.0,75.4186,75.5726,75.2069,75.2646,105717.0
2019-11-26 10:20:00,78.19,78.19,77.96,78.06,114343.0,75.255,75.255,75.0336,75.1299,114343.0
2019-11-26 10:25:00,78.07,78.59,78.06,78.17,96059.0,75.1395,75.64,75.1299,75.2358,96059.0
2019-11-26 10:30:00,78.16,78.3,78.0,78.28,120745.0,75.2261,75.3609,75.0721,75.3416,120745.0
2019-11-26 10:35:00,78.3,78.59,78.27,78.59,71044.0,75.3609,75.64,75.332,75.64,71044.0
2019-11-26 10:40:00,78.56,78.67,78.31,78.62,47148.0,75.6111,75.717,75.3705,75.6689,47148.0
2019-11-26 10:45:00,78.59,79.18,78.51,79.18,51133.0,75.64,76.2078,75.563,76.2078,51133.0
2019-11-26 10:50:00,79.17,79.18,79.0,79.08,25210.0,76.1982,76.2078,76.0346,76.1116,25210.0
2019-11-26 10:55:00,79.08,79.27,79.01,79.23,34445.0,76.1116,76.2945,76.0442,76.256,34445.0
2019-11-26 11:00:00,79.28,79.44,79.1,79.37,30495.0,76.3041,76.4581,76.1308,76.3907,30495.0
2019-11-26 11:05:00,79.4,79.56,79.28,79.54,23276.0,76.4196,76.5736,76.3041,76.5543,23276.0
2019-11-26 11:10:00,79.54,79.76,79.54,79.72,28600.0,76.5543,76.7661,76.5543,76.7276,28600.0
2019-11-26 11:15:00,79.71,79.83,79.62,79.68,45219.0,76.7179,76.8334,76.6313,76.6891,45219.0
2019-11-26 11:20:00,79.69,79.84,79.58,79.64,25841.0,76.6987,76.8431,76.5928,76.6506,25841.0
2019-11-26 11:25:00,79.63,79.79,79.52,79.77,32265.0,76.641,76.7949,76.5351,76.7757,32265.0
2019-11-26 11:30:00,79.76,79.76,79.19,79.28,41536.0,76.7661,76.7661,76.2175,76.3041,41536.0
2019-11-26 11:35:00,79.31,79.45,79.17,79.42,24319.0,76.333,76.4677,76.1982,76.4388,24319.0
2019-11-26 11:40:00,79.37,79.64,79.31,79.64,35066.0,76.3907,76.6506,76.333,76.6506,35066.0
2019-11-26 11:45:00,79.62,79.96,79.6,79.96,46356.0,76.6313,76.9586,76.6121,76.9586,46356.0
2019-11-26 11:50:00,80.0,80.17,79.81,80.14,36913.0,76.9971,77.1607,76.8142,77.1318,36913.0
2019-11-26 11:55:00,80.13,80.2,80.08,80.18,18800.0,77.1222,77.1896,77.0741,77.1703,18800.0
2019-11-26 12:00:00,80.16,80.33,80.07,80.11,23942.0,77.1511,77.3147,77.0644,77.1029,23942.0
2019-11-26 12:05:00,80.13,80.4,80.11,80.27,21733.0,77.1222,77.382,77.1029,77.2569,21733.0
2019-11-26 12:10:00,80.29,80.43,80.09,80.16,33013.0,77.2762,77.4109,77.0837,77.1511,33013.0
2019-11-26 12:15:00,80.15,80.23,80.03,80.21,30630.0,77.1414,77.2184,77.0259,77.1992,30630.0
2019-11-26 12:20:00,80.2,80.31,80.16,80.16,23768.0,77.1896,77.2954,77.1511,77.1511,23768.0
2019-11-26 12:25:00,80.17,80.35,80.17,80.32,12526.0,77.1607,77.3339,77.1607,77.3051,12526.0
2019-11-26 12:30:00,80.32,80.33,80.2,80.25,20610.0,77.3051,77.3147,77.1896,77.2377,20610.0
2019-11-26 12:35:00,80.27,80.47,80.23,80.4,19243.0,77.2569,77.4494,77.2184,77.382,19243.0
2019-11-26 12:40:00,80.4,80.4,80.29,80.4,21530.0,77.382,77.382,77.2762,77.382,21530.0
2019-11-26 12:45:00,80.4,80.45,80.35,80.38,19808.0,77.382,77.4302,77.3339,77.3628,19808.0
2019-11-26 12:50:00,80.38,80.43,80.31,80.34,16785.0,77.3628,77.4109,77.2954,77.3243,16785.0
2019-11-26 12:55:00,80.33,80.36,80.24,80.25,20196.0,77.3147,77.3435,77.2281,77.2377,20196.0
2019-11-26 13:00:00,80.27,80.34,80.21,80.21,19492.0,77.2569,77.3243,77.1992,77.1992,19492.0
2019-11-26 13:05:00,80.21,80.3,80.06,80.3,17484.0,77.1992,77.2858,77.0548,77.2858,17484.0
2019-11-26 13:10:00,80.28,80.35,80.24,80.35,16045.0,77.2666,77.3339,77.2281,77.3339,16045.0
2019-11-26 13:15:00,80.34,80.34,80.18,80.25,16906.0,77.3243,77.3243,77.1703,77.2377,16906.0
2019-11-26 13:20:00,80.25,80.31,80.2,80.24,10799.0,77.2377,77.2954,77.1896,77.2281,10799.0
2019-11-26 13:25:00,80.23,80.27,80.17,80.23,12521.0,77.2184,77.2569,77.1607,77.2184,12521.0
2019-11-26 13:30:00,80.23,80.27,80.09,80.09,18667.0,77.2184,77.2569,77.0837,77.0837,18667.0
2019-11-26 13:35:00,80.09,80.35,80.09,80.34,15267.0,77.0837,77.3339,77.0837,77.3243,15267.0
2019-11-26 13:40:00,80.34,80.45,80.29,80.41,12908.0,77.3243,77.4302,77.2762,77.3917,12908.0
2019-11-26 13:45:00,80.41,80.41,80.23,80.37,21035.0,77.3917,77.3917,77.2184,77.3532,21035.0
2019-11-26 13:50:00,80.39,80.39,80.29,80.3,25659.0,77.3724,77.3724,77.2762,77.2858,25659.0
2019-11-26 13:55:00,80.3,80.35,80.15,80.2,17774.0,77.2858,77.3339,77.1414,77.1896,17774.0
2019-11-26 14:00:00,80.19,80.22,80.11,80.13,18226.0,77.1799,77.2088,77.1029,77.1222,18226.0
2019-11-26 14:05:00,80.11,80.23,80.09,80.2,13177.0,77.1029,77.2184,77.0837,77.1896,13177.0
2019-11-26 14:10:00,80.21,80.38,80.2,80.38,17439.0,77.1992,77.3628,77.1896,77.3628,17439.0
2019-11-26 14:15:00,80.36,80.37,80.28,80.35,32690.0,77.3435,77.3532,77.2666,77.3339,32690.0
2019-11-26 14:20:00,80.35,80.51,80.34,80.39,36206.0,77.3339,77.4879,77.3243,77.3724,36206.0
2019-11-26 14:25:00,80.39,80.5,80.33,80.43,60279.0,77.3724,77.4783,77.3147,77.4109,60279.0
2019-11-26 14:30:00,80.43,80.5,80.38,80.43,13525.0,77.4109,77.4783,77.3628,77.4109,13525.0
2019-11-26 14:35:00,80.43,80.49,80.38,80.45,12418.0,77.4109,77.4687,77.3628,77.4302,12418.0
2019-11-26 14:40:00,80.46,80.51,80.44,80.5,8978.0,77.4398,77.4879,77.4205,77.4783,8978.0
2019-11-26 14:45:00,80.5,80.6,80.48,80.59,19968.0,77.4783,77.5745,77.459,77.5649,19968.0
2019-11-26 14:50:00,80.59,80.63,80.56,80.6,26288.0,77.5649,77.6034,77.536,77.5745,26288.0
2019-11-26 14:55:00,80.59,80.68,80.59,80.67,14755.0,77.5649,77.6515,77.5649,77.6419,14755.0
2019-11-26 15:00:00,80.66,80.77,80.59,80.66,29344.0,77.6323,77.7382,77.5649,77.6323,29344.0
2019-11-26 15:05:00,80.66,80.72,80.65,80.71,24499.0,77.6323,77.69,77.6227,77.6804,24499.0
2019-11-26 15:10:00,80.72,80.72,80.6,80.66,19388.0,77.69,77.69,77.5745,77.6323,19388.0
2019-11-26 15:15:00,80.66,80.75,80.66,80.75,24441.0,77.6323,77.7189,77.6323,77.7189,24441.0
2019-11-26 15:20:00,80.75,80.79,80.71,80.77,23156.0,77.7189,77.7574,77.6804,77.7382,23156.0
2019-11-26 15:25:00,80.76,80.81,80.75,80.81,27430.0,77.7285,77.7767,77.7189,77.7767,27430.0
2019-11-26 15:30:00,80.81,80.83,80.67,80.68,41591.0,77.7767,77.7959,77.6419,77.6515,41591.0
2019-11-26 15:35:00,80.69,80.79,80.64,80.79,44740.0,77.6612,77.7574,77.613,77.7574,44740.0
2019-11-26 15:40:00,80.79,80.8,80.75,80.76,47475.0,77.7574,77.767,77.7189,77.7285,47475.0
2019-11-26 15:45:00,80.73,80.8,80.66,80.8,67943.0,77.6997,77.767,77.6323,77.767,67943.0
2019-11-26 15:50:00,80.79,80.82,80.72,80.81,91203.0,77.7574,77.7863,77.69,77.7767,91203.0
2019-11-26 15:55:00,80.81,81.03,80.78,80.91,204562.0,77.7767,77.9884,77.7478,77.8729,204562.0
2019-11-27 09:30:00,81.08,81.21,80.95,81.21,56188.0,78.0365,78.1616,77.9114,78.1616,56188.0
2019-11-27 09:35:00,81.23,81.27,81.12,81.14,11488.0,78.1809,78.2194,78.075,78.0943,11488.0
2019-11-27 09:40:00,81.14,81.24,81.1,81.24,9360.0,78.0943,78.1905,78.0558,78.1905,9360.0
2019-11-27 09:45:00,81.26,81.34,81.18,81.23,12931.0,78.2098,78.2868,78.1328,78.1809,12931.0
2019-11-27 09:50:00,81.22,81.26,81.15,81.21,13833.0,78.1713,78.2098,78.1039,78.1616,13833.0
2019-11-27 09:55:00,81.19,81.3,81.16,81.25,6839.0,78.1424,78.2483,78.1135,78.2001,6839.0
2019-11-27 10:00:00,81.27,81.29,80.92,81.0,12088.0,78.2194,78.2386,77.8825,77.9595,12088.0
2019-11-27 10:05:00,81.01,81.02,80.83,80.84,12016.0,77.9691,77.9788,77.7959,77.8055,12016.0
2019-11-27 10:10:00,80.86,80.89,80.76,80.87,9799.0,77.8248,77.8537,77.7285,77.8344,9799.0
2019-11-27 10:15:00,80.86,80.87,80.76,80.77,11169.0,77.8248,77.8344,77.7285,77.7382,11169.0
2019-11-27 10:20:00,80.76,80.8,80.69,80.79,10789.0,77.7285,77.767,77.6612,77.7574,10789.0
2019-11-27 10:25:00,80.79,80.84,80.74,80.77,10027.0,77.7574,77.8055,77.7093,77.7382,10027.0
2019-11-27 10:30:00,80.76,80.85,80.69,80.85,8685.0,77.7285,77.8152,77.6612,77.8152,8685.0
2019-11-27 10:35:00,80.84,80.97,80.83,80.96,12182.0,77.8055,77.9307,77.7959,77.921,12182.0
2019-11-27 10:40:00,80.96,81.1,80.96,81.06,8905.0,77.921,78.0558,77.921,78.0173,8905.0
2019-11-27 10:45:00,81.07,81.17,81.05,81.16,7801.0,78.0269,78.1231,78.0076,78.1135,7801.0
2019-11-27 10:50:00,81.16,81.16,81.05,81.1,12529.0,78.1135,78.1135,78.0076,78.0558,12529.0
2019-11-27 10:55:00,81.1,81.18,81.09,81.16,8623.0,78.0558,78.1328,78.0461,78.1135,8623.0
2019-11-27 11:00:00,81.18,81.2,81.1,81.11,11503.0,78.1328,78.152,78.0558,78.0654,11503.0
2019-11-27 11:05:00,81.09,81.11,80.98,81.07,13613.0,78.0461,78.0654,77.9403,78.0269,13613.0
2019-11-27 11:10:00,81.09,81.1,80.78,80.79,23719.0,78.0461,78.0558,77.7478,77.7574,23719.0
2019-11-27 11:15:00,80.77,80.94,80.77,80.93,13835.0,77.7382,77.9018,77.7382,77.8922,13835.0
2019-11-27 11:20:00,80.95,80.99,80.92,80.94,7122.0,77.9114,77.9499,77.8825,77.9018,7122.0
2019-11-27 11:25:00,80.94,81.01,80.9,80.98,38875.0,77.9018,77.9691,77.8633,77.9403,38875.0
2019-11-27 11:30:00,80.99,81.06,80.91,81.06,10669.0,77.9499,78.0173,77.8729,78.0173,10669.0
2019-11-27 11:35:00,81.07,81.13,81.07,81.11,8889.0,78.0269,78.0846,78.0269,78.0654,8889.0
2019-11-27 11:40:00,81.12,81.13,81.05,81.09,12507.0,78.075,78.0846,78.0076,78.0461,12507.0
2019-11-27 11:45:00,81.09,81.11,81.05,81.11,11821.0,78.0461,78.0654,78.0076,78.0654,11821.0
2019-11-27 11:50:00,81.11,81.16,81.11,81.14,6439.0,78.0654,78.1135,78.0654,78.0943,6439.0
2019-11-27 11:55:00,81.14,81.22,81.12,81.22,13376.0,78.0943,78.1713,78.075,78.1713,13376.0
2019-11-27 12:00:00,81.22,81.28,81.19,81.19,11384.0,78.1713,78.229,78.1424,78.1424,11384.0
2019-11-27 12:05:00,81.19,81.22,81.11,81.11,12258.0,78.1424,78.1713,78.0654,78.0654,12258.0
2019-11-27 12:10:00,81.09,81.19,81.09,81.17,12100.0,78.0461,78.1424,78.0461,78.1231,12100.0
2019-11-27 12:15:00,81.17,81.19,81.14,81.17,6606.0,78.1231,78.1424,78.0943,78.1231,6606.0
2019-11-27 12:20:00,81.18,81.19,81.08,81.1,12124.0,78.1328,78.1424,78.0365,78.0558,12124.0
2019-11-27 12:25:00,81.1,81.11,81.03,81.04,9089.0,78.0558,78.0654,77.9884,77.998,9089.0
2019-11-27 12:30:00,81.05,81.06,81.0,81.05,6975.0,78.0076,78.0173,77.9595,78.0076,6975.0
2019-11-27 12:35:00,81.06,81.12,81.02,81.06,10201.0,78.0173,78.075,77.9788,78.0173,10201.0
2019-11-27 12:40:00,81.05,81.08,81.03,81.06,6695.0,78.0076,78.0365,77.9884,78.0173,6695.0
2019-11-27 12:45:00,81.07,81.09,81.03,81.06,8192.0,78.0269,78.0461,77.9884,78.0173,8192.0
2019-11-27 12:50:00,81.05,81.09,80.99,81.06,8966.0,78.0076,78.0461,77.9499,78.0173,8966.0
2019-11-27 12:55:00,81.04,81.07,81.03,81.05,7153.0,77.998,78.0269,77.9884,78.0076,7153.0
2019-11-27 13:00:00,81.05,81.12,81.03,81.1,6336.0,78.0076,78.075,77.9884,78.0558,6336.0
2019-11-27 13:05:00,81.11,81.15,81.1,81.12,6566.0,78.0654,78.1039,78.0558,78.075,6566.0
2019-11-27 13:10:00,81.11,81.16,81.09,81.16,4847.0,78.0654,78.1135,78.0461,78.1135,4847.0
2019-11-27 13:15:00,81.14,81.17,81.11,81.17,6122.0,78.0943,78.1231,78.0654,78.1231,6122.0
2019-11-27 13:20:00,81.17,81.17,81.12,81.14,9517.0,78.1231,78.1231,78.075,78.0943,9517.0
2019-11-27 13:25:00,81.15,81.24,81.14,81.24,7205.0,78.1039,78.1905,78.0943,78.1905,7205.0
2019-11-27 13:30:00,81.25,81.3,81.25,81.29,4107.0,78.2001,78.2483,78.2001,78.2386,4107.0
2019-11-27 13:35:00,81.29,81.3,81.22,81.22,12172.0,78.2386,78.2483,78.1713,78.1713,12172.0
2019-11-27 13:40:00,81.22,81.28,81.22,81.28,7147.0,78.1713,78.229,78.1713,78.229,7147.0
2019-11-27 13:45:00,81.27,81.28,81.25,81.25,5051.0,78.2194,78.229,78.2001,78.2001,5051.0
2019-11-27 13:50:00,81.25,81.28,81.23,81.23,8066.0,78.2001,78.229,78.1809,78.1809,8066.0
2019-11-27 13:55:00,81.24,81.25,81.17,81.19,7925.0,78.1905,78.2001,78.1231,78.1424,7925.0
2019-11-27 14:00:00,81.19,81.19,81.15,81.16,15924.0,78.1424,78.1424,78.1039,78.1135,15924.0
2019-11-27 14:05:00,81.15,81.2,81.11,81.19,13925.0,78.1039,78.152,78.0654,78.1424,13925.0
2019-11-27 14:10:00,81.2,81.26,81.18,81.26,4447.0,78.152,78.2098,78.1328,78.2098,4447.0
2019-11-27 14:15:00,81.26,81.26,81.17,81.17,8646.0,78.2098,78.2098,78.1231,78.1231,8646.0
2019-11-27 14:20:00,81.18,81.2,81.15,81.19,9253.0,78.1328,78.152,78.1039,78.1424,9253.0
2019-11-27 14:25:00,81.19,81.19,81.15,81.16,4005.0,78.1424,78.1424,78.1039,78.1135,4005.0
2019-11-27 14:30:00,81.14,81.15,81.06,81.06,8208.0,78.0943,78.1039,78.0173,78.0173,8208.0
2019-11-27 14:35:00,81.07,81.08,81.05,81.08,7486.0,78.0269,78.0365,78.0076,78.0365,7486.0
2019-11-27 14:40:00,81.08,81.12,81.07,81.12,12616.0,78.0365,78.075,78.0269,78.075,12616.0
2019-11-27 14:45:00,81.11,81.15,81.1,81.11,7998.0,78.0654,78.1039,78.0558,78.0654,7998.0
2019-11-27 14:50:00,81.09,81.11,80.99,81.0,11014.0,78.0461,78.0654,77.9499,77.9595,11014.0
2019-11-27 14:55:00,81.0,81.04,81.0,81.01,13701.0,77.9595,77.998,77.9595,77.9691,13701.0
2019-11-27 15:00:00,81.01,81.06,80.99,81.03,21061.0,77.9691,78.0173,77.9499,77.9884,21061.0
2019-11-27 15:05:00,81.02,81.02,80.98,80.98,10563.0,77.9788,77.9788,77.9403,77.9403,10563.0
2019-11-27 15:10:00,80.98,80.99,80.96,80.98,9307.0,77.9403,77.9499,77.921,77.9403,9307.0
2019-11-27 15:15:00,80.98,80.99,80.93,80.94,11432.0,77.9403,77.9499,77.8922,77.9018,11432.0
2019-11-27 15:20:00,80.93,80.94,80.85,80.86,19064.0,77.8922,77.9018,77.8152,77.8248,19064.0
2019-11-27 15:25:00,80.86,80.87,80.82,80.87,18729.0,77.8248,77.8344,77.7863,77.8344,18729.0
2019-11-27 15:30:00,80.87,80.89,80.84,80.85,30327.0,77.8344,77.8537,77.8055,77.8152,30327.0
2019-11-27 15:35:00,80.84,80.87,80.84,80.87,23628.0,77.8055,77.8344,77.8055,77.8344,23628.0
2019-11-27 15:40:00,80.87,81.01,80.87,80.98,25988.0,77.8344,77.9691,77.8344,77.9403,25988.0
2019-11-27 15:45:00,80.98,81.04,80.98,81.0,32071.0,77.9403,77.998,77.9403,77.9595,32071.0
2019-11-27 15:50:00,81.0,81.04,81.0,81.03,44397.0,77.9595,77.998,77.9595,77.9884,44397.0
2019-11-27 15:55:00,81.03,81.11,80.99,81.08,72363.0,77.9884,78.0654,77.9499,78.0365,72363.0
2019-11-29 09:30:00,80.96,80.98,80.47,80.81,28055.0,77.921,77.9403,77.4494,77.7767,28055.0
2019-11-29 09:35:00,80.77,80.84,80.66,80.72,9585.0,77.7382,77.8055,77.6323,77.69,9585.0
2019-11-29 09:40:00,80.69,80.69,80.5,80.62,10933.0,77.6612,77.6612,77.4783,77.5938,10933.0
2019-11-29 09:45:00,80.6,80.63,80.49,80.62,10218.0,77.5745,77.6034,77.4687,77.5938,10218.0
2019-11-29 09:50:00,80.62,80.71,80.59,80.69,6489.0,77.5938,77.6804,77.5649,77.6612,6489.0
2019-11-29 09:55:00,80.72,80.94,80.72,80.89,8523.0,77.69,77.9018,77.69,77.8537,8523.0
2019-11-29 10:00:00,80.85,81.02,80.82,80.98,10635.0,77.8152,77.9788,77.7863,77.9403,10635.0
2019-11-29 10:05:00,80.98,81.12,80.97,81.07,9409.0,77.9403,78.075,77.9307,78.0269,9409.0
2019-11-29 10:10:00,81.07,81.15,81.02,81.15,9778.0,78.0269,78.1039,77.9788,78.1039,9778.0
2019-11-29 10:15:00,81.15,81.21,81.05,81.05,14899.0,78.1039,78.1616,78.0076,78.0076,14899.0
2019-11-29 10:20:00,81.06,81.09,80.98,80.98,7305.0,78.0173,78.0461,77.9403,77.9403,7305.0
2019-11-29 10:25:00,80.98,81.08,80.95,81.0,5337.0,77.9403,78.0365,77.9114,77.9595,5337.0
2019-11-29 10:30:00,81.0,81.1,80.92,81.09,21604.0,77.9595,78.0558,77.8825,78.0461,21604.0
2019-11-29 10:35:00,81.05,81.17,81.04,81.11,6941.0,78.0076,78.1231,77.998,78.0654,6941.0
2019-11-29 10:40:00,81.12,81.19,81.08,81.19,8778.0,78.075,78.1424,78.0365,78.1424,8778.0
2019-11-29 10:45:00,81.19,81.24,81.17,81.23,4154.0,78.1424,78.1905,78.1231,78.1809,4154.0
2019-11-29 10:50:00,81.22,81.23,81.09,81.09,6312.0,78.1713,78.1809,78.0461,78.0461,6312.0
2019-11-29 10:55:00,81.11,81.14,81.07,81.09,4579.0,78.0654,78.0943,78.0269,78.0461,4579.0
2019-11-29 11:00:00,81.08,81.13,81.07,81.07,4406.0,78.0365,78.0846,78.0269,78.0269,4406.0
2019-11-29 11:05:00,81.09,81.1,80.99,81.06,4022.0,78.0461,78.0558,77.9499,78.0173,4022.0
2019-11-29 11:10:00,81.06,81.12,81.05,81.08,3700.0,78.0173,78.075,78.0076,78.0365,3700.0
2019-11-29 11:15:00,81.09,81.18,81.09,81.18,3540.0,78.0461,78.1328,78.0461,78.1328,3540.0
2019-11-29 11:20:00,81.18,81.21,81.13,81.17,5222.0,78.1328,78.1616,78.0846,78.1231,5222.0
2019-11-29 11:25:00,81.14,81.14,81.1,81.1,3406.0,78.0943,78.0943,78.0558,78.0558,3406.0
2019-11-29 11:30:00,81.07,81.15,81.07,81.1,5452.0,78.0269,78.1039,78.0269,78.0558,5452.0
2019-11-29 11:35:00,81.08,81.13,81.08,81.08,5968.0,78.0365,78.0846,78.0365,78.0365,5968.0
2019-11-29 11:40:00,81.06,81.06,80.95,81.0,5889.0,78.0173,78.0173,77.9114,77.9595,5889.0
2019-11-29 11:45:00,81.0,81.09,80.97,81.04,9882.0,77.9595,78.0461,77.9307,77.998,9882.0
2019-11-29 11:50:00,81.01,81.05,80.94,81.05,3899.0,77.9691,78.0076,77.9018,78.0076,3899.0
2019-11-29 11:55:00,81.05,81.12,81.04,81.12,3109.0,78.0076,78.075,77.998,78.075,3109.0
2019-11-29 12:00:00,81.12,81.17,81.08,81.11,9192.0,78.075,78.1231,78.0365,78.0654,9192.0
2019-11-29 12:05:00,81.13,81.13,81.09,81.1,1800.0,78.0846,78.0846,78.0461,78.0558,1800.0
2019-11-29 12:10:00,81.12,81.13,81.04,81.07,4932.0,78.075,78.0846,77.998,78.0269,4932.0
2019-11-29 12:15:00,81.06,81.08,80.95,80.96,8628.0,78.0173,78.0365,77.9114,77.921,8628.0
2019-11-29 12:20:00,80.97,81.02,80.97,80.99,7432.0,77.9307,77.9788,77.9307,77.9499,7432.0
2019-11-29 12:25:00,80.98,80.99,80.93,80.95,6835.0,77.9403,77.9499,77.8922,77.9114,6835.0
2019-11-29 12:30:00,80.95,80.97,80.86,80.86,12257.0,77.9114,77.9307,77.8248,77.8248,12257.0
2019-11-29 12:35:00,80.88,80.91,80.86,80.88,13437.0,77.844,77.8729,77.8248,77.844,13437.0
2019-11-29 12:40:00,80.88,80.88,80.7,80.71,19037.0,77.844,77.844,77.6708,77.6804,19037.0
2019-11-29 12:45:00,80.71,80.82,80.69,80.81,23877.0,77.6804,77.7863,77.6612,77.7767,23877.0
2019-11-29 12:50:00,80.8,80.8,80.7,80.7,15062.0,77.767,77.767,77.6708,77.6708,15062.0
2019-11-29 12:55:00,80.72,80.85,80.64,80.75,49465.0,77.69,77.8152,77.613,77.7189,49465.0
2019-12-02 09:30:00,80.78,80.88,80.62,80.83,46513.0,77.7478,77.844,77.5938,77.7959,46513.0
2019-12-02 09:35:00,80.76,80.99,80.76,80.76,28651.0,77.7285,77.9499,77.7285,77.7285,28651.0
2019-12-02 09:40:00,80.77,80.8,80.5,80.52,18870.0,77.7382,77.767,77.4783,77.4975,18870.0
2019-12-02 09:45:00,80.54,80.63,80.5,80.54,18225.0,77.5168,77.6034,77.4783,77.5168,18225.0
2019-12-02 09:50:00,80.52,80.55,80.31,80.32,60889.0,77.4975,77.5264,77.2954,77.3051,60889.0
2019-12-02 09:55:00,80.34,80.71,80.34,80.69,8925.0,77.3243,77.6804,77.3243,77.6612,8925.0
2019-12-02 10:00:00,80.63,80.65,80.33,80.35,38796.0,77.6034,77.6227,77.3147,77.3339,38796.0
2019-12-02 10:05:00,80.33,80.42,80.15,80.41,13424.0,77.3147,77.4013,77.1414,77.3917,13424.0
2019-12-02 10:10:00,80.42,80.82,80.42,80.71,9467.0,77.4013,77.7863,77.4013,77.6804,9467.0
2019-12-02 10:15:00,80.72,80.72,80.51,80.52,4279.0,77.69,77.69,77.4879,77.4975,4279.0
2019-12-02 10:20:00,80.52,80.62,80.42,80.44,7517.0,77.4975,77.5938,77.4013,77.4205,7517.0
2019-12-02 10:25:00,80.44,80.5,80.37,80.45,3824.0,77.4205,77.4783,77.3532,77.4302,3824.0
2019-12-02 10:30:00,80.42,80.43,80.22,80.38,6597.0,77.4013,77.4109,77.2088,77.3628,6597.0
2019-12-02 10:35:00,80.37,80.37,80.13,80.3,16335.0,77.3532,77.3532,77.1222,77.2858,16335.0
2019-12-02 10:40:00,80.31,80.49,80.28,80.4,9482.0,77.2954,77.4687,77.2666,77.382,9482.0
2019-12-02 10:45:00,80.4,80.42,80.32,80.34,6169.0,77.382,77.4013,77.3051,77.3243,6169.0
2019-12-02 10:50:00,80.35,80.35,80.1,80.13,7069.0,77.3339,77.3339,77.0933,77.1222,7069.0
2019-12-02 10:55:00,80.15,80.17,80.02,80.12,11300.0,77.1414,77.1607,77.0163,77.1126,11300.0
2019-12-02 11:00:00,80.13,80.18,80.07,80.11,5800.0,77.1222,77.1703,77.0644,77.1029,5800.0
2019-12-02 11:05:00,80.09,80.19,80.04,80.19,6407.0,77.0837,77.1799,77.0356,77.1799,6407.0
2019-12-02 11:10:00,80.17,80.17,80.07,80.07,7577.0,77.1607,77.1607,77.0644,77.0644,7577.0
2019-12-02 11:15:00,80.08,80.15,80.02,80.15,7173.0,77.0741,77.1414,77.0163,77.1414,7173.0
2019-12-02 11:20:00,80.18,80.3,80.12,80.26,21866.0,77.1703,77.2858,77.1126,77.2473,21866.0
2019-12-02 11:25:00,80.26,80.26,80.15,80.2,26761.0,77.2473,77.2473,77.1414,77.1896,26761.0
2019-12-02 11:30:00,80.19,80.26,80.02,80.11,19897.0,77.1799,77.2473,77.0163,77.1029,19897.0
2019-12-02 11:35:00,80.11,80.18,80.04,80.18,12278.0,77.1029,77.1703,77.0356,77.1703,12278.0
2019-12-02 11:40:00,80.18,80.29,80.18,80.21,11825.0,77.1703,77.2762,77.1703,77.1992,11825.0
2019-12-02 11:45:00,80.22,80.38,80.22,80.38,6766.0,77.2088,77.3628,77.2088,77.3628,6766.0
2019-12-02 11:50:00,80.39,80.5,80.38,80.45,14620.0,77.3724,77.4783,77.3628,77.4302,14620.0
2019-12-02 11:55:00,80.44,80.49,80.42,80.43,11708.0,77.4205,77.4687,77.4013,77.4109,11708.0
2019-12-02 12:00:00,80.42,80.49,80.39,80.47,10694.0,77.4013,77.4687,77.3724,77.4494,10694.0
2019-12-02 12:05:00,80.47,80.49,80.43,80.47,4300.0,77.4494,77.4687,77.4109,77.4494,4300.0
2019-12-02 12:10:00,80.45,80.5,80.45,80.49,5879.0,77.4302,77.4783,77.4302,77.4687,5879.0
2019-12-02 12:15:00,80.47,80.5,80.43,80.46,5469.0,77.4494,77.4783,77.4109,77.4398,5469.0
2019-12-02 12:20:00,80.46,80.5,80.45,80.49,4002.0,77.4398,77.4783,77.4302,77.4687,4002.0
2019-12-02 12:25:00,80.49,80.59,80.28,80.4,27056.0,77.4687,77.5649,77.2666,77.382,27056.0
2019-12-02 12:30:00,80.43,80.48,80.42,80.45,11897.0,77.4109,77.459,77.4013,77.4302,11897.0
2019-12-02 12:35:00,80.44,80.53,80.44,80.53,7905.0,77.4205,77.5072,77.4205,77.5072,7905.0
2019-12-02 12:40:00,80.54,80.54,80.43,80.52,5840.0,77.5168,77.5168,77.4109,77.4975,5840.0
2019-12-02 12:45:00,80.52,80.53,80.46,80.5,11395.0,77.4975,77.5072,77.4398,77.4783,11395.0
2019-12-02 12:50:00,80.49,80.49,80.43,80.47,5010.0,77.4687,77.4687,77.4109,77.4494,5010.0
2019-12-02 12:55:00,80.48,80.53,80.47,80.48,3700.0,77.459,77.5072,77.4494,77.459,3700.0
2019-12-02 13:00:00,80.46,80.47,80.43,80.46,4480.0,77.4398,77.4494,77.4109,77.4398,4480.0
2019-12-02 13:05:00,80.45,80.55,80.43,80.55,16174.0,77.4302,77.5264,77.4109,77.5264,16174.0
2019-12-02 13:10:00,80.55,80.62,80.53,80.56,12341.0,77.5264,77.5938,77.5072,77.536,12341.0
2019-12-02 13:15:00,80.56,80.6,80.53,80.6,6741.0,77.536,77.5745,77.5072,77.5745,6741.0
2019-12-02 13:20:00,80.59,80.6,80.53,80.55,4239.0,77.5649,77.5745,77.5072,77.5264,4239.0
2019-12-02 13:25:00,80.55,80.57,80.53,80.57,10497.0,77.5264,77.5457,77.5072,77.5457,10497.0
2019-12-02 13:30:00,80.58,80.67,80.57,80.66,5928.0,77.5553,77.6419,77.5457,77.6323,5928.0
2019-12-02 13:35:00,80.66,80.67,80.56,80.58,4333.0,77.6323,77.6419,77.536,77.5553,4333.0
2019-12-02 13:40:00,80.58,80.65,80.57,80.63,7957.0,77.5553,77.6227,77.5457,77.6034,7957.0
2019-12-02 13:45:00,80.63,80.68,80.62,80.67,4935.0,77.6034,77.6515,77.5938,77.6419,4935.0
2019-12-02 13:50:00,80.67,80.69,80.63,80.67,6708.0,77.6419,77.6612,77.6034,77.6419,6708.0
2019-12-02 13:55:00,80.69,80.72,80.63,80.63,4508.0,77.6612,77.69,77.6034,77.6034,4508.0
2019-12-02 14:00:00,80.65,80.66,80.62,80.65,5129.0,77.6227,77.6323,77.5938,77.6227,5129.0
2019-12-02 14:05:00,80.65,80.66,80.63,80.65,8006.0,77.6227,77.6323,77.6034,77.6227,8006.0
2019-12-02 14:10:00,80.65,80.75,80.65,80.73,13683.0,77.6227,77.7189,77.6227,77.6997,13683.0
2019-12-02 14:15:00,80.73,80.78,80.71,80.78,13344.0,77.6997,77.7478,77.6804,77.7478,13344.0
2019-12-02 14:20:00,80.79,80.86,80.75,80.82,16649.0,77.7574,77.8248,77.7189,77.7863,16649.0
2019-12-02 14:25:00,80.83,80.83,80.75,80.79,17110.0,77.7959,77.7959,77.7189,77.7574,17110.0
2019-12-02 14:30:00,80.8,80.85,80.8,80.83,20964.0,77.767,77.8152,77.767,77.7959,20964.0
2019-12-02 14:35:00,80.84,80.84,80.79,80.8,11717.0,77.8055,77.8055,77.7574,77.767,11717.0
2019-12-02 14:40:00,80.8,80.83,80.78,80.82,11596.0,77.767,77.7959,77.7478,77.7863,11596.0
2019-12-02 14:45:00,80.83,80.88,80.8,80.81,6172.0,77.7959,77.844,77.767,77.7767,6172.0
2019-12-02 14:50:00,80.81,80.83,80.78,80.79,5894.0,77.7767,77.7959,77.7478,77.7574,5894.0
2019-12-02 14:55:00,80.79,80.8,80.75,80.76,9424.0,77.7574,77.767,77.7189,77.7285,9424.0
2019-12-02 15:00:00,80.76,80.77,80.72,80.76,11759.0,77.7285,77.7382,77.69,77.7285,11759.0
2019-12-02 15:05:00,80.75,80.75,80.62,80.64,9882.0,77.7189,77.7189,77.5938,77.613,9882.0
2019-12-02 15:10:00,80.65,80.67,80.59,80.63,16159.0,77.6227,77.6419,77.5649,77.6034,16159.0
2019-12-02 15:15:00,80.63,80.77,80.58,80.77,25443.0,77.6034,77.7382,77.5553,77.7382,25443.0
2019-12-02 15:20:00,80.76,80.8,80.53,80.56,78807.0,77.7285,77.767,77.5072,77.536,78807.0
2019-12-02 15:25:00,80.56,80.6,80.5,80.5,12009.0,77.536,77.5745,77.4783,77.4783,12009.0
2019-12-02 15:30:00,80.51,80.59,80.51,80.57,12615.0,77.4879,77.5649,77.4879,77.5457,12615.0
2019-12-02 15:35:00,80.56,80.62,80.53,80.58,18040.0,77.536,77.5938,77.5072,77.5553,18040.0
2019-12-02 15:40:00,80.58,80.64,80.55,80.64,18873.0,77.5553,77.613,77.5264,77.613,18873.0
2019-12-02 15:45:00,80.64,80.66,80.56,80.56,17903.0,77.613,77.6323,77.536,77.536,17903.0
2019-12-02 15:50:00,80.56,80.56,80.39,80.41,37210.0,77.536,77.536,77.3724,77.3917,37210.0
2019-12-02 15:55:00,80.4,80.45,80.33,80.36,94771.0,77.382,77.4302,77.3147,77.3435,94771.0
2019-12-03 09:30:00,79.52,79.94,79.29,79.79,52054.0,76.5351,76.9393,76.3137,76.7949,52054.0
2019-12-03 09:35:00,79.77,79.83,79.49,79.66,58894.0,76.7757,76.8334,76.5062,76.6698,58894.0
2019-12-03 09:40:00,79.6,79.9,79.53,79.84,13756.0,76.6121,76.9008,76.5447,76.8431,13756.0
2019-12-03 09:45:00,79.83,79.95,79.6,79.63,45286.0,76.8334,76.9489,76.6121,76.641,45286.0
2019-12-03 09:50:00,79.64,79.74,79.6,79.69,20400.0,76.6506,76.7468,76.6121,76.6987,20400.0
2019-12-03 09:55:00,79.71,79.89,79.69,79.86,8019.0,76.7179,76.8912,76.6987,76.8623,8019.0
2019-12-03 10:00:00,79.82,79.94,79.72,79.86,57264.0,76.8238,76.9393,76.7276,76.8623,57264.0
2019-12-03 10:05:00,79.88,79.94,79.56,79.56,24431.0,76.8816,76.9393,76.5736,76.5736,24431.0
2019-12-03 10:10:00,79.54,79.55,79.37,79.39,13662.0,76.5543,76.564,76.3907,76.41,13662.0
2019-12-03 10:15:00,79.38,79.63,79.35,79.6,11780.0,76.4003,76.641,76.3715,76.6121,11780.0
2019-12-03 10:20:00,79.6,79.65,79.52,79.63,16668.0,76.6121,76.6602,76.5351,76.641,16668.0
2019-12-03 10:25:00,79.6,79.6,79.3,79.4,11322.0,76.6121,76.6121,76.3233,76.4196,11322.0
2019-12-03 10:30:00,79.39,79.66,79.36,79.65,11962.0,76.41,76.6698,76.3811,76.6602,11962.0
2019-12-03 10:35:00,79.63,79.65,79.46,79.63,19380.0,76.641,76.6602,76.4773,76.641,19380.0
2019-12-03 10:40:00,79.62,79.72,79.56,79.71,7220.0,76.6313,76.7276,76.5736,76.7179,7220.0
2019-12-03 10:45:00,79.71,79.75,79.48,79.55,30799.0,76.7179,76.7564,76.4966,76.564,30799.0
2019-12-03 10:50:00,79.55,79.58,79.46,79.55,26113.0,76.564,76.5928,76.4773,76.564,26113.0
2019-12-03 10:55:00,79.54,79.65,79.46,79.65,19085.0,76.5543,76.6602,76.4773,76.6602,19085.0
2019-12-03 11:00:00,79.64,79.66,79.26,79.3,18324.0,76.6506,76.6698,76.2848,76.3233,18324.0
2019-12-03 11:05:00,79.31,79.32,79.17,79.26,5660.0,76.333,76.3426,76.1982,76.2848,5660.0
2019-12-03 11:10:00,79.3,79.45,79.29,79.38,3858.0,76.3233,76.4677,76.3137,76.4003,3858.0
2019-12-03 11:15:00,79.39,79.51,79.33,79.38,7139.0,76.41,76.5255,76.3522,76.4003,7139.0
2019-12-03 11:20:00,79.36,79.53,79.36,79.43,7608.0,76.3811,76.5447,76.3811,76.4485,7608.0
2019-12-03 11:25:00,79.39,79.49,79.32,79.36,9609.0,76.41,76.5062,76.3426,76.3811,9609.0
2019-12-03 11:30:00,79.36,79.37,79.24,79.31,7904.0,76.3811,76.3907,76.2656,76.333,7904.0
2019-12-03 11:35:00,79.31,79.5,79.25,79.46,10298.0,76.333,76.5158,76.2752,76.4773,10298.0
2019-12-03 11:40:00,79.5,79.58,79.49,79.52,5036.0,76.5158,76.5928,76.5062,76.5351,5036.0
2019-12-03 11:45:00,79.47,79.59,79.47,79.59,9116.0,76.487,76.6025,76.487,76.6025,9116.0
2019-12-03 11:50:00,79.58,79.6,79.5,79.56,18924.0,76.5928,76.6121,76.5158,76.5736,18924.0
2019-12-03 11:55:00,79.51,79.68,79.51,79.62,21310.0,76.5255,76.6891,76.5255,76.6313,21310.0
2019-12-03 12:00:00,79.64,79.72,79.57,79.6,28924.0,76.6506,76.7276,76.5832,76.6121,28924.0
2019-12-03 12:05:00,79.59,79.62,79.53,79.56,22349.0,76.6025,76.6313,76.5447,76.5736,22349.0
2019-12-03 12:10:00,79.55,79.71,79.53,79.71,39495.0,76.564,76.7179,76.5447,76.7179,39495.0
2019-12-03 12:15:00,79.71,79.74,79.64,79.73,12196.0,76.7179,76.7468,76.6506,76.7372,12196.0
2019-12-03 12:20:00,79.73,79.76,79.7,79.76,12963.0,76.7372,76.7661,76.7083,76.7661,12963.0
2019-12-03 12:25:00,79.76,79.8,79.74,79.78,12483.0,76.7661,76.8046,76.7468,76.7853,12483.0
2019-12-03 12:30:00,79.78,79.87,79.76,79.86,17938.0,76.7853,76.8719,76.7661,76.8623,17938.0
2019-12-03 12:35:00,79.86,79.91,79.83,79.85,9573.0,76.8623,76.9104,76.8334,76.8527,9573.0
2019-12-03 12:40:00,79.85,79.86,79.8,79.83,7079.0,76.8527,76.8623,76.8046,76.8334,7079.0
2019-12-03 12:45:00,79.83,79.9,79.82,79.84,11418.0,76.8334,76.9008,76.8238,76.8431,11418.0
2019-12-03 12:50:00,79.85,79.93,79.82,79.9,11431.0,76.8527,76.9297,76.8238,76.9008,11431.0
2019-12-03 12:55:00,79.89,79.93,79.89,79.92,4510.0,76.8912,76.9297,76.8912,76.9201,4510.0
2019-12-03 13:00:00,79.91,79.98,79.9,79.91,3630.0,76.9104,76.9778,76.9008,76.9104,3630.0
2019-12-03 13:05:00,79.89,79.93,79.89,79.91,7797.0,76.8912,76.9297,76.8912,76.9104,7797.0
2019-12-03 13:10:00,79.89,79.96,79.88,79.95,6669.0,76.8912,76.9586,76.8816,76.9489,6669.0
2019-12-03 13:15:00,79.93,80.06,79.93,80.06,8975.0,76.9297,77.0548,76.9297,77.0548,8975.0
2019-12-03 13:20:00,80.05,80.06,79.91,80.0,33133.0,77.0452,77.0548,76.9104,76.9971,33133.0
2019-12-03 13:25:00,80.02,80.08,80.01,80.05,4367.0,77.0163,77.0741,77.0067,77.0452,4367.0
2019-12-03 13:30:00,80.01,80.07,80.0,80.05,5315.0,77.0067,77.0644,76.9971,77.0452,5315.0
2019-12-03 13:35:00,80.04,80.09,80.03,80.09,3901.0,77.0356,77.0837,77.0259,77.0837,3901.0
2019-12-03 13:40:00,80.1,80.1,80.01,80.03,7041.0,77.0933,77.0933,77.0067,77.0259,7041.0
2019-12-03 13:45:00,80.03,80.03,79.98,80.0,9178.0,77.0259,77.0259,76.9778,76.9971,9178.0
2019-12-03 13:50:00,80.0,80.03,79.95,80.03,22469.0,76.9971,77.0259,76.9489,77.0259,22469.0
2019-12-03 13:55:00,80.02,80.04,79.99,80.01,15507.0,77.0163,77.0356,76.9874,77.0067,15507.0
2019-12-03 14:00:00,80.02,80.07,80.01,80.05,4355.0,77.0163,77.0644,77.0067,77.0452,4355.0
2019-12-03 14:05:00,80.06,80.06,79.98,80.0,9004.0,77.0548,77.0548,76.9778,76.9971,9004.0
2019-12-03 14:10:00,80.01,80.01,79.96,80.0,16712.0,77.0067,77.0067,76.9586,76.9971,16712.0
2019-12-03 14:15:00,79.99,80.01,79.92,79.94,42948.0,76.9874,77.0067,76.9201,76.9393,42948.0
2019-12-03 14:20:00,79.92,79.99,79.86,79.86,30977.0,76.9201,76.9874,76.8623,76.8623,30977.0
2019-12-03 14:25:00,79.89,79.89,79.73,79.73,4095.0,76.8912,76.8912,76.7372,76.7372,4095.0
2019-12-03 14:30:00,79.73,79.87,79.72,79.85,8452.0,76.7372,76.8719,76.7276,76.8527,8452.0
2019-12-03 14:35:00,79.84,79.89,79.84,79.86,3645.0,76.8431,76.8912,76.8431,76.8623,3645.0
2019-12-03 14:40:00,79.87,79.92,79.86,79.89,6678.0,76.8719,76.9201,76.8623,76.8912,6678.0
2019-12-03 14:45:00,79.86,79.94,79.84,79.92,13082.0,76.8623,76.9393,76.8431,76.9201,13082.0
2019-12-03 14:50:00,79.92,79.93,79.82,79.84,4169.0,76.9201,76.9297,76.8238,76.8431,4169.0
2019-12-03 14:55:00,79.84,79.9,79.83,79.88,21287.0,76.8431,76.9008,76.8334,76.8816,21287.0
2019-12-03 15:00:00,79.88,79.91,79.85,79.86,8476.0,76.8816,76.9104,76.8527,76.8623,8476.0
2019-12-03 15:05:00,79.87,79.9,79.85,79.87,10286.0,76.8719,76.9008,76.8527,76.8719,10286.0
2019-12-03 15:10:00,79.85,79.95,79.85,79.93,12028.0,76.8527,76.9489,76.8527,76.9297,12028.0
2019-12-03 15:15:00,79.94,80.0,79.93,80.0,17269.0,76.9393,76.9971,76.9297,76.9971,17269.0
2019-12-03 15:20:00,79.99,80.08,79.95,80.06,25717.0,76.9874,77.0741,76.9489,77.0548,25717.0
2019-12-03 15:25:00,80.04,80.06,80.03,80.04,8003.0,77.0356,77.0548,77.0259,77.0356,8003.0
2019-12-03 15:30:00,80.04,80.05,79.97,79.99,21246.0,77.0356,77.0452,76.9682,76.9874,21246.0
2019-12-03 15:35:00,79.99,79.99,79.92,79.98,24975.0,76.9874,76.9874,76.9201,76.9778,24975.0
2019-12-03 15:40:00,79.98,80.0,79.9,79.96,27446.0,76.9778,76.9971,76.9008,76.9586,27446.0
2019-12-03 15:45:00,79.96,80.06,79.92,80.03,20185.0,76.9586,77.0548,76.9201,77.0259,20185.0
2019-12-03 15:50:00,80.04,80.1,79.98,80.04,59354.0,77.0356,77.0933,76.9778,77.0356,59354.0
2019-12-03 15:55:00,80.06,80.11,80.0,80.11,86082.0,77.0548,77.1029,76.9971,77.1029,86082.0
2019-12-04 09:30:00,80.3,80.48,80.19,80.23,70065.0,77.2858,77.459,77.1799,77.2184,70065.0
2019-12-04 09:35:00,80.18,80.46,80.18,80.41,20564.0,77.1703,77.4398,77.1703,77.3917,20564.0
2019-12-04 09:40:00,80.41,80.63,80.36,80.63,8459.0,77.3917,77.6034,77.3435,77.6034,8459.0
2019-12-04 09:45:00,80.66,80.86,80.6,80.71,17156.0,77.6323,77.8248,77.5745,77.6804,17156.0
2019-12-04 09:50:00,80.7,80.99,80.7,80.92,6502.0,77.6708,77.9499,77.6708,77.8825,6502.0
2019-12-04 09:55:00,80.93,80.93,80.74,80.86,8766.0,77.8922,77.8922,77.7093,77.8248,8766.0
2019-12-04 10:00:00,80.84,80.86,80.6,80.64,8233.0,77.8055,77.8248,77.5745,77.613,8233.0
2019-12-04 10:05:00,80.61,80.64,80.49,80.49,22398.0,77.5842,77.613,77.4687,77.4687,22398.0
2019-12-04 10:10:00,80.49,80.49,80.36,80.4,7620.0,77.4687,77.4687,77.3435,77.382,7620.0
2019-12-04 10:15:00,80.42,80.44,80.26,80.31,17435.0,77.4013,77.4205,77.2473,77.2954,17435.0
2019-12-04 10:20:00,80.37,80.45,80.35,80.37,23176.0,77.3532,77.4302,77.3339,77.3532,23176.0
2019-12-04 10:25:00,80.35,80.41,80.31,80.41,35101.0,77.3339,77.3917,77.2954,77.3917,35101.0
2019-12-04 10:30:00,80.39,80.62,80.38,80.58,10655.0,77.3724,77.5938,77.3628,77.5553,10655.0
2019-12-04 10:35:00,80.57,80.59,80.44,80.46,5471.0,77.5457,77.5649,77.4205,77.4398,5471.0
2019-12-04 10:40:00,80.49,80.57,80.48,80.51,4791.0,77.4687,77.5457,77.459,77.4879,4791.0
2019-12-04 10:45:00,80.49,80.71,80.44,80.71,7919.0,77.4687,77.6804,77.4205,77.6804,7919.0
2019-12-04 10:50:00,80.71,80.82,80.71,80.81,5167.0,77.6804,77.7863,77.6804,77.7767,5167.0
2019-12-04 10:55:00,80.77,80.83,80.69,80.83,13036.0,77.7382,77.7959,77.6612,77.7959,13036.0
2019-12-04 11:00:00,80.85,80.9,80.75,80.84,8586.0,77.8152,77.8633,77.7189,77.8055,8586.0
2019-12-04 11:05:00,80.82,80.88,80.72,80.72,7637.0,77.7863,77.844,77.69,77.69,7637.0
2019-12-04 11:10:00,80.71,80.72,80.61,80.68,16402.0,77.6804,77.69,77.5842,77.6515,16402.0
2019-12-04 11:15:00,80.66,80.77,80.64,80.69,47454.0,77.6323,77.7382,77.613,77.6612,47454.0
2019-12-04 11:20:00,80.7,80.71,80.64,80.66,14955.0,77.6708,77.6804,77.613,77.6323,14955.0
2019-12-04 11:25:00,80.64,80.69,80.6,80.64,8415.0,77.613,77.6612,77.5745,77.613,8415.0
2019-12-04 11:30:00,80.66,80.69,80.64,80.66,4000.0,77.6323,77.6612,77.613,77.6323,4000.0
2019-12-04 11:35:00,80.66,80.67,80.62,80.62,5276.0,77.6323,77.6419,77.5938,77.5938,5276.0
2019-12-04 11:40:00,80.61,80.65,80.58,80.65,8986.0,77.5842,77.6227,77.5553,77.6227,8986.0
2019-12-04 11:45:00,80.64,80.65,80.52,80.55,5804.0,77.613,77.6227,77.4975,77.5264,5804.0
2019-12-04 11:50:00,80.55,80.59,80.53,80.55,6945.0,77.5264,77.5649,77.5072,77.5264,6945.0
2019-12-04 11:55:00,80.55,80.64,80.54,80.58,7170.0,77.5264,77.613,77.5168,77.5553,7170.0
2019-12-04 12:00:00,80.59,80.63,80.57,80.63,3244.0,77.5649,77.6034,77.5457,77.6034,3244.0
2019-12-04 12:05:00,80.62,80.73,80.62,80.68,2712.0,77.5938,77.6997,77.5938,77.6515,2712.0
2019-12-04 12:10:00,80.66,80.66,80.6,80.65,5821.0,77.6323,77.6323,77.5745,77.6227,5821.0
2019-12-04 12:15:00,80.63,80.66,80.61,80.63,4318.0,77.6034,77.6323,77.5842,77.6034,4318.0
2019-12-04 12:20:00,80.64,80.65,80.6,80.61,4332.0,77.613,77.6227,77.5745,77.5842,4332.0
2019-12-04 12:25:00,80.61,80.65,80.6,80.64,3401.0,77.5842,77.6227,77.5745,77.613,3401.0
2019-12-04 12:30:00,80.66,80.68,80.63,80.68,4277.0,77.6323,77.6515,77.6034,77.6515,4277.0
2019-12-04 12:35:00,80.69,80.69,80.6,80.6,4901.0,77.6612,77.6612,77.5745,77.5745,4901.0
2019-12-04 12:40:00,80.6,80.67,80.53,80.67,7973.0,77.5745,77.6419,77.5072,77.6419,7973.0
2019-12-04 12:45:00,80.68,80.73,80.64,80.7,4745.0,77.6515,77.6997,77.613,77.6708,4745.0
2019-12-04 12:50:00,80.69,80.69,80.65,80.67,2600.0,77.6612,77.6612,77.6227,77.6419,2600.0
2019-12-04 12:55:00,80.67,80.68,80.64,80.64,3364.0,77.6419,77.6515,77.613,77.613,3364.0
2019-12-04 13:00:00,80.66,80.68,80.61,80.65,3945.0,77.6323,77.6515,77.5842,77.6227,3945.0
2019-12-04 13:05:00,80.67,80.7,80.65,80.68,2741.0,77.6419,77.6708,77.6227,77.6515,2741.0
2019-12-04 13:10:00,80.69,80.69,80.65,80.67,6375.0,77.6612,77.6612,77.6227,77.6419,6375.0
2019-12-04 13:15:00,80.67,80.69,80.57,80.64,6102.0,77.6419,77.6612,77.5457,77.613,6102.0
2019-12-04 13:20:00,80.68,80.73,80.67,80.73,1805.0,77.6515,77.6997,77.6419,77.6997,1805.0
2019-12-04 13:25:00,80.72,80.72,80.66,80.66,2863.0,77.69,77.69,77.6323,77.6323,2863.0
2019-12-04 13:30:00,80.66,80.66,80.61,80.65,4599.0,77.6323,77.6323,77.5842,77.6227,4599.0
2019-12-04 13:35:00,80.64,80.68,80.61,80.64,20839.0,77.613,77.6515,77.5842,77.613,20839.0
2019-12-04 13:40:00,80.64,80.66,80.63,80.63,9046.0,77.613,77.6323,77.6034,77.6034,9046.0
2019-12-04 13:45:00,80.65,80.66,80.63,80.66,3802.0,77.6227,77.6323,77.6034,77.6323,3802.0
2019-12-04 13:50:00,80.66,80.67,80.62,80.66,5437.0,77.6323,77.6419,77.5938,77.6323,5437.0
2019-12-04 13:55:00,80.65,80.66,80.65,80.66,3970.0,77.6227,77.6323,77.6227,77.6323,3970.0
2019-12-04 14:00:00,80.65,80.73,80.65,80.72,6442.0,77.6227,77.6997,77.6227,77.69,6442.0
2019-12-04 14:05:00,80.72,80.79,80.7,80.79,4111.0,77.69,77.7574,77.6708,77.7574,4111.0
2019-12-04 14:10:00,80.77,80.82,80.76,80.8,3498.0,77.7382,77.7863,77.7285,77.767,3498.0
2019-12-04 14:15:00,80.8,80.8,80.73,80.78,3104.0,77.767,77.767,77.6997,77.7478,3104.0
2019-12-04 14:20:00,80.78,80.81,80.76,80.78,8120.0,77.7478,77.7767,77.7285,77.7478,8120.0
2019-12-04 14:25:00,80.77,80.82,80.74,80.81,4712.0,77.7382,77.7863,77.7093,77.7767,4712.0
2019-12-04 14:30:00,80.82,80.85,80.8,80.83,4615.0,77.7863,77.8152,77.767,77.7959,4615.0
2019-12-04 14:35:00,80.82,80.84,80.81,80.81,4403.0,77.7863,77.8055,77.7767,77.7767,4403.0
2019-12-04 14:40:00,80.79,80.81,80.76,80.81,4997.0,77.7574,77.7767,77.7285,77.7767,4997.0
2019-12-04 14:45:00,80.82,80.84,80.8,80.81,3543.0,77.7863,77.8055,77.767,77.7767,3543.0
2019-12-04 14:50:00,80.83,80.86,80.82,80.86,4232.0,77.7959,77.8248,77.7863,77.8248,4232.0
2019-12-04 14:55:00,80.88,80.9,80.85,80.88,10344.0,77.844,77.8633,77.8152,77.844,10344.0
2019-12-04 15:00:00,80.89,80.9,80.87,80.9,11879.0,77.8537,77.8633,77.8344,77.8633,11879.0
2019-12-04 15:05:00,80.9,80.92,80.88,80.92,11976.0,77.8633,77.8825,77.844,77.8825,11976.0
2019-12-04 15:10:00,80.92,80.93,80.89,80.93,12132.0,77.8825,77.8922,77.8537,77.8922,12132.0
2019-12-04 15:15:00,80.93,80.96,80.91,80.94,12966.0,77.8922,77.921,77.8729,77.9018,12966.0
2019-12-04 15:20:00,80.94,80.94,80.91,80.92,10625.0,77.9018,77.9018,77.8729,77.8825,10625.0
2019-12-04 15:25:00,80.93,80.96,80.92,80.94,19272.0,77.8922,77.921,77.8825,77.9018,19272.0
2019-12-04 15:30:00,80.95,80.97,80.91,80.94,24657.0,77.9114,77.9307,77.8729,77.9018,24657.0
2019-12-04 15:35:00,80.93,80.96,80.92,80.94,19662.0,77.8922,77.921,77.8825,77.9018,19662.0
2019-12-04 15:40:00,80.94,80.95,80.92,80.94,13932.0,77.9018,77.9114,77.8825,77.9018,13932.0
2019-12-04 15:45:00,80.95,81.0,80.93,80.99,40311.0,77.9114,77.9595,77.8922,77.9499,40311.0
2019-12-04 15:50:00,81.0,81.0,80.89,80.91,87521.0,77.9595,77.9595,77.8537,77.8729,87521.0
2019-12-04 15:55:00,80.92,80.97,80.89,80.93,110415.0,77.8825,77.9307,77.8537,77.8922,110415.0
2019-12-05 09:30:00,80.89,80.89,80.5,80.84,29499.0,77.8537,77.8537,77.4783,77.8055,29499.0
2019-12-05 09:35:00,80.87,81.03,80.83,80.97,27762.0,77.8344,77.9884,77.7959,77.9307,27762.0
2019-12-05 09:40:00,80.94,81.0,80.88,80.94,6497.0,77.9018,77.9595,77.844,77.9018,6497.0
2019-12-05 09:45:00,80.96,81.18,80.95,81.15,10451.0,77.921,78.1328,77.9114,78.1039,10451.0
2019-12-05 09:50:00,81.15,81.17,81.0,81.07,9188.0,78.1039,78.1231,77.9595,78.0269,9188.0
2019-12-05 09:55:00,81.09,81.17,81.01,81.09,11224.0,78.0461,78.1231,77.9691,78.0461,11224.0
2019-12-05 10:00:00,81.05,81.07,80.91,81.0,19490.0,78.0076,78.0269,77.8729,77.9595,19490.0
2019-12-05 10:05:00,81.02,81.02,80.95,80.99,27692.0,77.9788,77.9788,77.9114,77.9499,27692.0
2019-12-05 10:10:00,80.99,81.0,80.82,80.82,18083.0,77.9499,77.9595,77.7863,77.7863,18083.0
2019-12-05 10:15:00,80.81,80.93,80.79,80.87,30661.0,77.7767,77.8922,77.7574,77.8344,30661.0
2019-12-05 10:20:00,80.87,81.07,80.83,81.07,9009.0,77.8344,78.0269,77.7959,78.0269,9009.0
2019-12-05 10:25:00,81.03,81.18,81.03,81.18,14570.0,77.9884,78.1328,77.9884,78.1328,14570.0
2019-12-05 10:30:00,81.14,81.3,81.12,81.29,11457.0,78.0943,78.2483,78.075,78.2386,11457.0
2019-12-05 10:35:00,81.28,81.28,81.14,81.17,5410.0,78.229,78.229,78.0943,78.1231,5410.0
2019-12-05 10:40:00,81.1,81.14,81.01,81.04,6445.0,78.0558,78.0943,77.9691,77.998,6445.0
2019-12-05 10:45:00,81.05,81.15,81.05,81.13,7427.0,78.0076,78.1039,78.0076,78.0846,7427.0
2019-12-05 10:50:00,81.13,81.27,81.13,81.27,7504.0,78.0846,78.2194,78.0846,78.2194,7504.0
2019-12-05 10:55:00,81.26,81.36,81.23,81.34,6207.0,78.2098,78.306,78.1809,78.2868,6207.0
2019-12-05 11:00:00,81.31,81.34,81.28,81.34,5404.0,78.2579,78.2868,78.229,78.2868,5404.0
2019-12-05 11:05:00,81.32,81.36,81.23,81.28,4900.0,78.2675,78.306,78.1809,78.229,4900.0
2019-12-05 11:10:00,81.29,81.38,81.26,81.37,7500.0,78.2386,78.3253,78.2098,78.3156,7500.0
2019-12-05 11:15:00,81.35,81.57,81.35,81.54,27819.0,78.2964,78.5081,78.2964,78.4793,27819.0
2019-12-05 11:20:00,81.57,81.59,81.46,81.47,13893.0,78.5081,78.5274,78.4023,78.4119,13893.0
2019-12-05 11:25:00,81.47,81.55,81.41,81.55,19714.0,78.4119,78.4889,78.3541,78.4889,19714.0
2019-12-05 11:30:00,81.55,81.57,81.51,81.52,10753.0,78.4889,78.5081,78.4504,78.46,10753.0
2019-12-05 11:35:00,81.53,81.53,81.37,81.47,13204.0,78.4696,78.4696,78.3156,78.4119,13204.0
2019-12-05 11:40:00,81.47,81.51,81.39,81.49,36071.0,78.4119,78.4504,78.3349,78.4311,36071.0
2019-12-05 11:45:00,81.49,81.53,81.43,81.53,33870.0,78.4311,78.4696,78.3734,78.4696,33870.0
2019-12-05 11:50:00,81.53,81.58,81.48,81.5,13305.0,78.4696,78.5178,78.4215,78.4408,13305.0
2019-12-05 11:55:00,81.5,81.57,81.5,81.57,9500.0,78.4408,78.5081,78.4408,78.5081,9500.0
2019-12-05 12:00:00,81.55,81.59,81.54,81.54,15294.0,78.4889,78.5274,78.4793,78.4793,15294.0
2019-12-05 12:05:00,81.54,81.6,81.54,81.59,7520.0,78.4793,78.537,78.4793,78.5274,7520.0
2019-12-05 12:10:00,81.59,81.6,81.5,81.51,12005.0,78.5274,78.537,78.4408,78.4504,12005.0
2019-12-05 12:15:00,81.53,81.53,81.44,81.44,10070.0,78.4696,78.4696,78.383,78.383,10070.0
2019-12-05 12:20:00,81.45,81.48,81.39,81.45,10620.0,78.3926,78.4215,78.3349,78.3926,10620.0
2019-12-05 12:25:00,81.45,81.48,81.41,81.47,6088.0,78.3926,78.4215,78.3541,78.4119,6088.0
2019-12-05 12:30:00,81.48,81.49,81.45,81.49,3801.0,78.4215,78.4311,78.3926,78.4311,3801.0
2019-12-05 12:35:00,81.48,81.56,81.48,81.54,5190.0,78.4215,78.4985,78.4215,78.4793,5190.0
2019-12-05 12:40:00,81.56,81.57,81.52,81.53,4039.0,78.4985,78.5081,78.46,78.4696,4039.0
2019-12-05 12:45:00,81.51,81.52,81.45,81.46,3398.0,78.4504,78.46,78.3926,78.4023,3398.0
2019-12-05 12:50:00,81.47,81.49,81.38,81.38,2990.0,78.4119,78.4311,78.3253,78.3253,2990.0
2019-12-05 12:55:00,81.38,81.49,81.37,81.47,8956.0,78.3253,78.4311,78.3156,78.4119,8956.0
2019-12-05 13:00:00,81.46,81.47,81.44,81.46,5480.0,78.4023,78.4119,78.383,78.4023,5480.0
2019-12-05 13:05:00,81.47,81.47,81.41,81.42,3991.0,78.4119,78.4119,78.3541,78.3638,3991.0
2019-12-05 13:10:00,81.44,81.49,81.43,81.48,3405.0,78.383,78.4311,78.3734,78.4215,3405.0
2019-12-05 13:15:00,81.48,81.48,81.41,81.42,4576.0,78.4215,78.4215,78.3541,78.3638,4576.0
2019-12-05 13:20:00,81.41,81.45,81.37,81.44,5908.0,78.3541,78.3926,78.3156,78.383,5908.0
2019-12-05 13:25:00,81.46,81.51,81.46,81.46,8823.0,78.4023,78.4504,78.4023,78.4023,8823.0
2019-12-05 13:30:00,81.46,81.5,81.44,81.44,6271.0,78.4023,78.4408,78.383,78.383,6271.0
2019-12-05 13:35:00,81.46,81.53,81.45,81.52,2402.0,78.4023,78.4696,78.3926,78.46,2402.0
2019-12-05 13:40:00,81.53,81.55,81.51,81.55,6019.0,78.4696,78.4889,78.4504,78.4889,6019.0
2019-12-05 13:45:00,81.55,81.55,81.44,81.44,5038.0,78.4889,78.4889,78.383,78.383,5038.0
2019-12-05 13:50:00,81.44,81.44,81.35,81.44,11218.0,78.383,78.383,78.2964,78.383,11218.0
2019-12-05 13:55:00,81.44,81.46,81.42,81.44,3960.0,78.383,78.4023,78.3638,78.383,3960.0
2019-12-05 14:00:00,81.45,81.45,81.34,81.34,6517.0,78.3926,78.3926,78.2868,78.2868,6517.0
2019-12-05 14:05:00,81.36,81.38,81.32,81.34,5035.0,78.306,78.3253,78.2675,78.2868,5035.0
2019-12-05 14:10:00,81.34,81.42,81.32,81.41,5722.0,78.2868,78.3638,78.2675,78.3541,5722.0
2019-12-05 14:15:00,81.41,81.41,81.34,81.39,5041.0,78.3541,78.3541,78.2868,78.3349,5041.0
2019-12-05 14:20:00,81.4,81.47,81.39,81.45,4732.0,78.3445,78.4119,78.3349,78.3926,4732.0
2019-12-05 14:25:00,81.51,81.51,81.48,81.48,4408.0,78.4504,78.4504,78.4215,78.4215,4408.0
2019-12-05 14:30:00,81.49,81.5,81.45,81.47,5317.0,78.4311,78.4408,78.3926,78.4119,5317.0
2019-12-05 14:35:00,81.48,81.59,81.48,81.54,6402.0,78.4215,78.5274,78.4215,78.4793,6402.0
2019-12-05 14:40:00,81.56,81.57,81.52,81.54,5456.0,78.4985,78.5081,78.46,78.4793,5456.0
2019-12-05 14:45:00,81.55,81.56,81.49,81.52,5874.0,78.4889,78.4985,78.4311,78.46,5874.0
2019-12-05 14:50:00,81.52,81.59,81.52,81.57,5421.0,78.46,78.5274,78.46,78.5081,5421.0
2019-12-05 14:55:00,81.58,81.58,81.3,81.47,16601.0,78.5178,78.5178,78.2483,78.4119,16601.0
2019-12-05 15:00:00,81.48,81.61,81.47,81.61,10288.0,78.4215,78.5466,78.4119,78.5466,10288.0
2019-12-05 15:05:00,81.59,81.62,81.56,81.56,7825.0,78.5274,78.5563,78.4985,78.4985,7825.0
2019-12-05 15:10:00,81.57,81.64,81.57,81.62,9936.0,78.5081,78.5755,78.5081,78.5563,9936.0
2019-12-05 15:15:00,81.62,81.64,81.59,81.62,8883.0,78.5563,78.5755,78.5274,78.5563,8883.0
2019-12-05 15:20:00,81.63,81.64,81.55,81.63,16350.0,78.5659,78.5755,78.4889,78.5659,16350.0
2019-12-05 15:25:00,81.62,81.7,81.62,81.66,17938.0,78.5563,78.6332,78.5563,78.5948,17938.0
2019-12-05 15:30:00,81.66,81.71,81.63,81.71,18853.0,78.5948,78.6429,78.5659,78.6429,18853.0
2019-12-05 15:35:00,81.71,81.73,81.67,81.72,20889.0,78.6429,78.6621,78.6044,78.6525,20889.0
2019-12-05 15:40:00,81.72,81.74,81.59,81.62,31324.0,78.6525,78.6717,78.5274,78.5563,31324.0
2019-12-05 15:45:00,81.62,81.62,81.52,81.53,28788.0,78.5563,78.5563,78.46,78.4696,28788.0
2019-12-05 15:50:00,81.52,81.54,81.48,81.48,43100.0,78.46,78.4793,78.4215,78.4215,43100.0
2019-12-05 15:55:00,81.48,81.55,81.43,81.54,108298.0,78.4215,78.4889,78.3734,78.4793,108298.0
2019-12-06 09:30:00,82.24,82.35,82.0,82.29,46365.0,79.153,79.2589,78.922,79.2011,46365.0
2019-12-06 09:35:00,82.32,82.32,81.97,82.05,6748.0,79.23,79.23,78.8931,78.9701,6748.0
2019-12-06 09:40:00,82.05,82.16,82.01,82.06,14053.0,78.9701,79.076,78.9316,78.9797,14053.0
2019-12-06 09:45:00,82.08,82.08,81.87,81.95,17590.0,78.999,78.999,78.7969,78.8739,17590.0
2019-12-06 09:50:00,81.95,82.05,81.82,82.05,16095.0,78.8739,78.9701,78.7487,78.9701,16095.0
2019-12-06 09:55:00,82.04,82.21,82.03,82.19,6538.0,78.9605,79.1241,78.9509,79.1049,6538.0
2019-12-06 10:00:00,82.15,82.35,82.15,82.3,8348.0,79.0664,79.2589,79.0664,79.2107,8348.0
2019-12-06 10:05:00,82.3,82.3,82.2,82.25,7369.0,79.2107,79.2107,79.1145,79.1626,7369.0
2019-12-06 10:10:00,82.23,82.25,82.1,82.13,3552.0,79.1434,79.1626,79.0182,79.0471,3552.0
2019-12-06 10:15:00,82.1,82.11,82.0,82.09,9598.0,79.0182,79.0279,78.922,79.0086,9598.0
2019-12-06 10:20:00,82.09,82.18,82.09,82.15,7388.0,79.0086,79.0952,79.0086,79.0664,7388.0
2019-12-06 10:25:00,82.12,82.19,82.12,82.17,11808.0,79.0375,79.1049,79.0375,79.0856,11808.0
2019-12-06 10:30:00,82.17,82.21,82.1,82.1,5819.0,79.0856,79.1241,79.0182,79.0182,5819.0
2019-12-06 10:35:00,82.08,82.11,82.02,82.1,7233.0,78.999,79.0279,78.9412,79.0182,7233.0
2019-12-06 10:40:00,82.12,82.18,82.11,82.13,6039.0,79.0375,79.0952,79.0279,79.0471,6039.0
2019-12-06 10:45:00,82.13,82.19,82.11,82.19,7198.0,79.0471,79.1049,79.0279,79.1049,7198.0
2019-12-06 10:50:00,82.19,82.21,82.15,82.21,6015.0,79.1049,79.1241,79.0664,79.1241,6015.0
2019-12-06 10:55:00,82.21,82.24,82.18,82.22,5851.0,79.1241,79.153,79.0952,79.1337,5851.0
2019-12-06 11:00:00,82.22,82.28,82.22,82.27,7986.0,79.1337,79.1915,79.1337,79.1819,7986.0
2019-12-06 11:05:00,82.27,82.27,82.18,82.2,3100.0,79.1819,79.1819,79.0952,79.1145,3100.0
2019-12-06 11:10:00,82.18,82.31,82.18,82.31,6963.0,79.0952,79.2204,79.0952,79.2204,6963.0
2019-12-06 11:15:00,82.3,82.3,82.23,82.27,7777.0,79.2107,79.2107,79.1434,79.1819,7777.0
2019-12-06 11:20:00,82.28,82.41,82.28,82.41,15723.0,79.1915,79.3166,79.1915,79.3166,15723.0
2019-12-06 11:25:00,82.4,82.42,82.27,82.3,76376.0,79.307,79.3262,79.1819,79.2107,76376.0
2019-12-06 11:30:00,82.3,82.32,82.23,82.23,29929.0,79.2107,79.23,79.1434,79.1434,29929.0
2019-12-06 11:35:00,82.24,82.25,82.2,82.23,9333.0,79.153,79.1626,79.1145,79.1434,9333.0
2019-12-06 11:40:00,82.22,82.33,82.22,82.26,7664.0,79.1337,79.2396,79.1337,79.1722,7664.0
2019-12-06 11:45:00,82.28,82.29,82.24,82.26,3652.0,79.1915,79.2011,79.153,79.1722,3652.0
2019-12-06 11:50:00,82.27,82.28,82.21,82.22,5384.0,79.1819,79.1915,79.1241,79.1337,5384.0
2019-12-06 11:55:00,82.22,82.23,82.17,82.19,5642.0,79.1337,79.1434,79.0856,79.1049,5642.0
2019-12-06 12:00:00,82.19,82.23,82.16,82.19,22751.0,79.1049,79.1434,79.076,79.1049,22751.0
2019-12-06 12:05:00,82.19,82.19,82.09,82.16,6515.0,79.1049,79.1049,79.0086,79.076,6515.0
2019-12-06 12:10:00,82.16,82.19,82.14,82.17,13281.0,79.076,79.1049,79.0567,79.0856,13281.0
2019-12-06 12:15:00,82.17,82.17,82.13,82.17,6281.0,79.0856,79.0856,79.0471,79.0856,6281.0
2019-12-06 12:20:00,82.17,82.18,82.13,82.17,5211.0,79.0856,79.0952,79.0471,79.0856,5211.0
2019-12-06 12:25:00,82.17,82.17,82.12,82.13,4981.0,79.0856,79.0856,79.0375,79.0471,4981.0
2019-12-06 12:30:00,82.13,82.14,82.09,82.1,10695.0,79.0471,79.0567,79.0086,79.0182,10695.0
2019-12-06 12:35:00,82.11,82.11,82.07,82.11,15680.0,79.0279,79.0279,78.9894,79.0279,15680.0
2019-12-06 12:40:00,82.11,82.11,82.04,82.1,16087.0,79.0279,79.0279,78.9605,79.0182,16087.0
2019-12-06 12:45:00,82.09,82.11,82.06,82.1,62300.0,79.0086,79.0279,78.9797,79.0182,62300.0
2019-12-06 12:50:00,82.11,82.16,82.09,82.16,11774.0,79.0279,79.076,79.0086,79.076,11774.0
2019-12-06 12:55:00,82.14,82.15,82.13,82.13,11411.0,79.0567,79.0664,79.0471,79.0471,11411.0
2019-12-06 13:00:00,82.14,82.15,82.12,82.13,10038.0,79.0567,79.0664,79.0375,79.0471,10038.0
2019-12-06 13:05:00,82.14,82.19,82.13,82.16,10850.0,79.0567,79.1049,79.0471,79.076,10850.0
2019-12-06 13:10:00,82.16,82.19,82.15,82.19,2768.0,79.076,79.1049,79.0664,79.1049,2768.0
2019-12-06 13:15:00,82.18,82.25,82.17,82.24,11192.0,79.0952,79.1626,79.0856,79.153,11192.0
2019-12-06 13:20:00,82.24,82.24,82.21,82.21,6393.0,79.153,79.153,79.1241,79.1241,6393.0
2019-12-06 13:25:00,82.22,82.22,82.14,82.17,8518.0,79.1337,79.1337,79.0567,79.0856,8518.0
2019-12-06 13:30:00,82.17,82.19,82.15,82.18,9994.0,79.0856,79.1049,79.0664,79.0952,9994.0
2019-12-06 13:35:00,82.18,82.23,82.18,82.22,3968.0,79.0952,79.1434,79.0952,79.1337,3968.0
2019-12-06 13:40:00,82.22,82.26,82.21,82.24,3496.0,79.1337,79.1722,79.1241,79.153,3496.0
2019-12-06 13:45:00,82.25,82.26,82.22,82.24,5068.0,79.1626,79.1722,79.1337,79.153,5068.0
2019-12-06 13:50:00,82.24,82.26,82.23,82.26,3358.0,79.153,79.1722,79.1434,79.1722,3358.0
2019-12-06 13:55:00,82.27,82.28,82.25,82.27,6085.0,79.1819,79.1915,79.1626,79.1819,6085.0
2019-12-06 14:00:00,82.27,82.28,82.25,82.26,9800.0,79.1819,79.1915,79.1626,79.1722,9800.0
2019-12-06 14:05:00,82.27,82.28,82.24,82.25,4201.0,79.1819,79.1915,79.153,79.1626,4201.0
2019-12-06 14:10:00,82.25,82.25,82.19,82.2,9254.0,79.1626,79.1626,79.1049,79.1145,9254.0
2019-12-06 14:15:00,82.21,82.23,82.14,82.15,9084.0,79.1241,79.1434,79.0567,79.0664,9084.0
2019-12-06 14:20:00,82.14,82.18,82.14,82.16,6596.0,79.0567,79.0952,79.0567,79.076,6596.0
2019-12-06 14:25:00,82.17,82.2,82.14,82.2,8200.0,79.0856,79.1145,79.0567,79.1145,8200.0
2019-12-06 14:30:00,82.2,82.21,82.16,82.16,7946.0,79.1145,79.1241,79.076,79.076,7946.0
2019-12-06 14:35:00,82.16,82.19,82.15,82.19,6827.0,79.076,79.1049,79.0664,79.1049,6827.0
2019-12-06 14:40:00,82.2,82.2,82.17,82.19,6106.0,79.1145,79.1145,79.0856,79.1049,6106.0
2019-12-06 14:45:00,82.2,82.21,82.17,82.19,6403.0,79.1145,79.1241,79.0856,79.1049,6403.0
2019-12-06 14:50:00,82.2,82.2,82.17,82.17,8709.0,79.1145,79.1145,79.0856,79.0856,8709.0
2019-12-06 14:55:00,82.17,82.19,82.17,82.17,9723.0,79.0856,79.1049,79.0856,79.0856,9723.0
2019-12-06 15:00:00,82.17,82.18,82.13,82.14,19892.0,79.0856,79.0952,79.0471,79.0567,19892.0
2019-12-06 15:05:00,82.14,82.16,82.12,82.15,15057.0,79.0567,79.076,79.0375,79.0664,15057.0
2019-12-06 15:10:00,82.16,82.16,82.09,82.1,15587.0,79.076,79.076,79.0086,79.0182,15587.0
2019-12-06 15:15:00,82.11,82.16,82.1,82.15,14816.0,79.0279,79.076,79.0182,79.0664,14816.0
2019-12-06 15:20:00,82.14,82.15,82.1,82.12,12167.0,79.0567,79.0664,79.0182,79.0375,12167.0
2019-12-06 15:25:00,82.13,82.16,82.13,82.15,21562.0,79.0471,79.076,79.0471,79.0664,21562.0
2019-12-06 15:30:00,82.15,82.23,82.14,82.22,31218.0,79.0664,79.1434,79.0567,79.1337,31218.0
2019-12-06 15:35:00,82.22,82.23,82.19,82.2,27521.0,79.1337,79.1434,79.1049,79.1145,27521.0
2019-12-06 15:40:00,82.21,82.26,82.21,82.25,24347.0,79.1241,79.1722,79.1241,79.1626,24347.0
2019-12-06 15:45:00,82.25,82.25,82.08,82.09,39989.0,79.1626,79.1626,78.999,79.0086,39989.0
2019-12-06 15:50:00,82.09,82.1,82.03,82.06,64930.0,79.0086,79.0182,78.9509,78.9797,64930.0
2019-12-06 15:55:00,82.05,82.27,82.03,82.19,142838.0,78.9701,79.1819,78.9509,79.1049,142838.0
2019-12-09 09:30:00,82.34,82.38,82.17,82.19,31382.0,79.2492,79.2877,79.0856,79.1049,31382.0
2019-12-09 09:35:00,82.21,82.32,82.13,82.17,21757.0,79.1241,79.23,79.0471,79.0856,21757.0
2019-12-09 09:40:00,82.17,82.25,82.07,82.08,102432.0,79.0856,79.1626,78.9894,78.999,102432.0
2019-12-09 09:45:00,82.1,82.18,82.08,82.12,13756.0,79.0182,79.0952,78.999,79.0375,13756.0
2019-12-09 09:50:00,82.15,82.21,82.12,82.16,23900.0,79.0664,79.1241,79.0375,79.076,23900.0
2019-12-09 09:55:00,82.16,82.18,82.09,82.15,13093.0,79.076,79.0952,79.0086,79.0664,13093.0
2019-12-09 10:00:00,82.16,82.29,82.15,82.26,23925.0,79.076,79.2011,79.0664,79.1722,23925.0
2019-12-09 10:05:00,82.28,82.33,82.27,82.3,21256.0,79.1915,79.2396,79.1819,79.2107,21256.0
2019-12-09 10:10:00,82.29,82.45,82.28,82.45,13958.0,79.2011,79.3551,79.1915,79.3551,13958.0
2019-12-09 10:15:00,82.46,82.47,82.39,82.41,13966.0,79.3647,79.3743,79.2973,79.3166,13966.0
2019-12-09 10:20:00,82.4,82.44,82.38,82.39,19165.0,79.307,79.3455,79.2877,79.2973,19165.0
2019-12-09 10:25:00,82.39,82.4,82.36,82.37,11799.0,79.2973,79.307,79.2685,79.2781,11799.0
2019-12-09 10:30:00,82.37,82.37,82.24,82.29,5461.0,79.2781,79.2781,79.153,79.2011,5461.0
2019-12-09 10:35:00,82.27,82.31,82.25,82.25,7126.0,79.1819,79.2204,79.1626,79.1626,7126.0
2019-12-09 10:40:00,82.26,82.28,82.2,82.24,5451.0,79.1722,79.1915,79.1145,79.153,5451.0
2019-12-09 10:45:00,82.23,82.27,82.21,82.27,3772.0,79.1434,79.1819,79.1241,79.1819,3772.0
2019-12-09 10:50:00,82.28,82.28,82.21,82.24,9016.0,79.1915,79.1915,79.1241,79.153,9016.0
2019-12-09 10:55:00,82.25,82.27,82.24,82.25,9825.0,79.1626,79.1819,79.153,79.1626,9825.0
2019-12-09 11:00:00,82.24,82.25,82.15,82.18,22693.0,79.153,79.1626,79.0664,79.0952,22693.0
2019-12-09 11:05:00,82.15,82.17,82.1,82.1,4848.0,79.0664,79.0856,79.0182,79.0182,4848.0
2019-12-09 11:10:00,82.1,82.11,82.08,82.09,16851.0,79.0182,79.0279,78.999,79.0086,16851.0
2019-12-09 11:15:00,82.09,82.11,82.06,82.11,7811.0,79.0086,79.0279,78.9797,79.0279,7811.0
2019-12-09 11:20:00,82.1,82.1,82.02,82.02,6800.0,79.0182,79.0182,78.9412,78.9412,6800.0
2019-12-09 11:25:00,82.01,82.07,81.98,82.06,6360.0,78.9316,78.9894,78.9027,78.9797,6360.0
2019-12-09 11:30:00,82.06,82.18,82.05,82.15,30930.0,78.9797,79.0952,78.9701,79.0664,30930.0
2019-12-09 11:35:00,82.14,82.14,82.06,82.08,4038.0,79.0567,79.0567,78.9797,78.999,4038.0
2019-12-09 11:40:00,82.1,82.11,82.04,82.06,6926.0,79.0182,79.0279,78.9605,78.9797,6926.0
2019-12-09 11:45:00,82.07,82.07,82.01,82.06,5910.0,78.9894,78.9894,78.9316,78.9797,5910.0
2019-12-09 11:50:00,82.07,82.07,81.99,81.99,7642.0,78.9894,78.9894,78.9124,78.9124,7642.0
2019-12-09 11:55:00,81.98,82.06,81.94,82.05,35948.0,78.9027,78.9797,78.8642,78.9701,35948.0
2019-12-09 12:00:00,82.05,82.1,82.0,82.1,16333.0,78.9701,79.0182,78.922,79.0182,16333.0
2019-12-09 12:05:00,82.11,82.11,82.03,82.04,4308.0,79.0279,79.0279,78.9509,78.9605,4308.0
2019-12-09 12:10:00,82.04,82.11,82.04,82.11,3139.0,78.9605,79.0279,78.9605,79.0279,3139.0
2019-12-09 12:15:00,82.11,82.14,82.05,82.07,4033.0,79.0279,79.0567,78.9701,78.9894,4033.0
2019-12-09 12:20:00,82.05,82.06,81.96,81.96,7113.0,78.9701,78.9797,78.8835,78.8835,7113.0
2019-12-09 12:25:00,81.95,81.97,81.94,81.94,3200.0,78.8739,78.8931,78.8642,78.8642,3200.0
2019-12-09 12:30:00,81.94,81.96,81.91,81.92,3744.0,78.8642,78.8835,78.8354,78.845,3744.0
2019-12-09 12:35:00,81.91,81.93,81.87,81.89,11090.0,78.8354,78.8546,78.7969,78.8161,11090.0
2019-12-09 12:40:00,81.91,82.01,81.89,81.97,15806.0,78.8354,78.9316,78.8161,78.8931,15806.0
2019-12-09 12:45:00,81.97,81.98,81.96,81.98,3423.0,78.8931,78.9027,78.8835,78.9027,3423.0
2019-12-09 12:50:00,81.97,82.0,81.95,81.95,3187.0,78.8931,78.922,78.8739,78.8739,3187.0
2019-12-09 12:55:00,81.95,82.04,81.95,82.04,4420.0,78.8739,78.9605,78.8739,78.9605,4420.0
2019-12-09 13:00:00,82.04,82.06,82.01,82.05,21703.0,78.9605,78.9797,78.9316,78.9701,21703.0
2019-12-09 13:05:00,82.06,82.06,82.02,82.02,30421.0,78.9797,78.9797,78.9412,78.9412,30421.0
2019-12-09 13:10:00,82.02,82.02,81.96,81.99,18190.0,78.9412,78.9412,78.8835,78.9124,18190.0
2019-12-09 13:15:00,81.98,82.0,81.97,82.0,6391.0,78.9027,78.922,78.8931,78.922,6391.0
2019-12-09 13:20:00,82.0,82.0,81.96,81.96,5820.0,78.922,78.922,78.8835,78.8835,5820.0
2019-12-09 13:25:00,81.97,81.97,81.87,81.92,8220.0,78.8931,78.8931,78.7969,78.845,8220.0
2019-12-09 13:30:00,81.93,81.94,81.9,81.92,6509.0,78.8546,78.8642,78.8257,78.845,6509.0
2019-12-09 13:35:00,81.92,81.94,81.9,81.92,4668.0,78.845,78.8642,78.8257,78.845,4668.0
2019-12-09 13:40:00,81.92,81.99,81.91,81.98,6239.0,78.845,78.9124,78.8354,78.9027,6239.0
2019-12-09 13:45:00,81.98,82.01,81.97,81.98,13869.0,78.9027,78.9316,78.8931,78.9027,13869.0
2019-12-09 13:50:00,81.98,81.99,81.95,81.95,6604.0,78.9027,78.9124,78.8739,78.8739,6604.0
2019-12-09 13:55:00,81.96,81.96,81.91,81.92,4317.0,78.8835,78.8835,78.8354,78.845,4317.0
2019-12-09 14:00:00,81.92,81.94,81.91,81.92,29320.0,78.845,78.8642,78.8354,78.845,29320.0
2019-12-09 14:05:00,81.92,81.92,81.81,81.81,9776.0,78.845,78.845,78.7391,78.7391,9776.0
2019-12-09 14:10:00,81.81,81.84,81.8,81.82,7769.0,78.7391,78.768,78.7295,78.7487,7769.0
2019-12-09 14:15:00,81.83,81.84,81.78,81.8,5587.0,78.7584,78.768,78.7102,78.7295,5587.0
2019-12-09 14:20:00,81.78,81.79,81.73,81.73,8871.0,78.7102,78.7199,78.6621,78.6621,8871.0
2019-12-09 14:25:00,81.73,81.78,81.72,81.78,15665.0,78.6621,78.7102,78.6525,78.7102,15665.0
2019-12-09 14:30:00,81.78,81.88,81.78,81.87,4632.0,78.7102,78.8065,78.7102,78.7969,4632.0
2019-12-09 14:35:00,81.88,81.92,81.87,81.89,5345.0,78.8065,78.845,78.7969,78.8161,5345.0
2019-12-09 14:40:00,81.88,81.88,81.77,81.79,4135.0,78.8065,78.8065,78.7006,78.7199,4135.0
2019-12-09 14:45:00,81.79,81.83,81.79,81.82,5564.0,78.7199,78.7584,78.7199,78.7487,5564.0
2019-12-09 14:50:00,81.83,81.84,81.8,81.8,4993.0,78.7584,78.768,78.7295,78.7295,4993.0
2019-12-09 14:55:00,81.8,81.82,81.79,81.8,4214.0,78.7295,78.7487,78.7199,78.7295,4214.0
2019-12-09 15:00:00,81.79,81.81,81.77,81.81,6841.0,78.7199,78.7391,78.7006,78.7391,6841.0
2019-12-09 15:05:00,81.81,81.82,81.78,81.81,27385.0,78.7391,78.7487,78.7102,78.7391,27385.0
2019-12-09 15:10:00,81.82,81.86,81.82,81.85,11348.0,78.7487,78.7872,78.7487,78.7776,11348.0
2019-12-09 15:15:00,81.84,81.86,81.82,81.83,17028.0,78.768,78.7872,78.7487,78.7584,17028.0
2019-12-09 15:20:00,81.83,81.86,81.82,81.86,7154.0,78.7584,78.7872,78.7487,78.7872,7154.0
2019-12-09 15:25:00,81.86,81.86,81.82,81.84,13445.0,78.7872,78.7872,78.7487,78.768,13445.0
2019-12-09 15:30:00,81.85,81.85,81.79,81.83,18917.0,78.7776,78.7776,78.7199,78.7584,18917.0
2019-12-09 15:35:00,81.83,81.83,81.71,81.73,38992.0,78.7584,78.7584,78.6429,78.6621,38992.0
2019-12-09 15:40:00,81.73,81.77,81.73,81.74,19453.0,78.6621,78.7006,78.6621,78.6717,19453.0
2019-12-09 15:45:00,81.73,81.73,81.64,81.65,35385.0,78.6621,78.6621,78.5755,78.5851,35385.0
2019-12-09 15:50:00,81.64,81.66,81.59,81.61,75894.0,78.5755,78.5948,78.5274,78.5466,75894.0
2019-12-09 15:55:00,81.61,81.68,81.55,81.61,114654.0,78.5466,78.614,78.4889,78.5466,114654.0
2019-12-10 09:30:00,82.9,83.8,82.7,83.7,276899.0,79.7882,80.6544,79.5957,80.5582,276899.0
2019-12-10 09:35:00,83.56,83.72,83.28,83.29,67281.0,80.4234,80.5774,80.1539,80.1636,67281.0
2019-12-10 09:40:00,83.29,83.62,83.16,83.5,57706.0,80.1636,80.4812,80.0384,80.3657,57706.0
2019-12-10 09:45:00,83.44,83.47,82.94,82.98,71316.0,80.3079,80.3368,79.8267,79.8652,71316.0
2019-12-10 09:50:00,82.97,83.23,82.88,82.94,55529.0,79.8556,80.1058,79.769,79.8267,55529.0
2019-12-10 09:55:00,82.97,83.11,82.81,83.1,63100.0,79.8556,79.9903,79.7016,79.9807,63100.0
2019-12-10 10:00:00,83.1,83.21,82.87,83.0,59286.0,79.9807,80.0866,79.7593,79.8845,59286.0
2019-12-10 10:05:00,83.01,83.26,83.01,83.25,47245.0,79.8941,80.1347,79.8941,80.1251,47245.0
2019-12-10 10:10:00,83.25,83.25,82.95,83.12,49100.0,80.1251,80.1251,79.8363,79.9999,49100.0
2019-12-10 10:15:00,83.13,83.18,83.05,83.11,15736.0,80.0096,80.0577,79.9326,79.9903,15736.0
2019-12-10 10:20:00,83.13,83.4,83.13,83.37,44463.0,80.0096,80.2694,80.0096,80.2406,44463.0
2019-12-10 10:25:00,83.37,83.55,83.36,83.53,45755.0,80.2406,80.4138,80.2309,80.3946,45755.0
2019-12-10 10:30:00,83.53,83.53,83.28,83.41,34420.0,80.3946,80.3946,80.1539,80.2791,34420.0
2019-12-10 10:35:00,83.4,83.46,83.32,83.34,19702.0,80.2694,80.3272,80.1924,80.2117,19702.0
2019-12-10 10:40:00,83.32,83.4,83.28,83.29,27581.0,80.1924,80.2694,80.1539,80.1636,27581.0
2019-12-10 10:45:00,83.29,83.34,83.25,83.28,19584.0,80.1636,80.2117,80.1251,80.1539,19584.0
2019-12-10 10:50:00,83.28,83.35,83.24,83.3,18579.0,80.1539,80.2213,80.1154,80.1732,18579.0
2019-12-10 10:55:00,83.25,83.36,83.24,83.3,14871.0,80.1251,80.2309,80.1154,80.1732,14871.0
2019-12-10 11:00:00,83.29,83.36,83.09,83.15,35392.0,80.1636,80.2309,79.9711,80.0288,35392.0
2019-12-10 11:05:00,83.15,83.38,83.15,83.34,11295.0,80.0288,80.2502,80.0288,80.2117,11295.0
2019-12-10 11:10:00,83.33,83.36,83.22,83.27,10474.0,80.2021,80.2309,80.0962,80.1443,10474.0
2019-12-10 11:15:00,83.28,83.3,83.21,83.24,15114.0,80.1539,80.1732,80.0866,80.1154,15114.0
2019-12-10 11:20:00,83.22,83.28,83.22,83.26,11922.0,80.0962,80.1539,80.0962,80.1347,11922.0
2019-12-10 11:25:00,83.26,83.27,83.2,83.21,10643.0,80.1347,80.1443,80.0769,80.0866,10643.0
2019-12-10 11:30:00,83.21,83.24,83.06,83.1,15312.0,80.0866,80.1154,79.9422,79.9807,15312.0
2019-12-10 11:35:00,83.09,83.1,83.04,83.06,15720.0,79.9711,79.9807,79.923,79.9422,15720.0
2019-12-10 11:40:00,83.08,83.18,83.07,83.16,9406.0,79.9614,80.0577,79.9518,80.0384,9406.0
2019-12-10 11:45:00,83.18,83.25,83.15,83.16,14713.0,80.0577,80.1251,80.0288,80.0384,14713.0
2019-12-10 11:50:00,83.16,83.21,83.11,83.14,5893.0,80.0384,80.0866,79.9903,80.0192,5893.0
2019-12-10 11:55:00,83.13,83.14,83.02,83.07,16464.0,80.0096,80.0192,79.9037,79.9518,16464.0
2019-12-10 12:00:00,83.06,83.11,83.02,83.09,16373.0,79.9422,79.9903,79.9037,79.9711,16373.0
2019-12-10 12:05:00,83.09,83.16,83.08,83.15,18095.0,79.9711,80.0384,79.9614,80.0288,18095.0
2019-12-10 12:10:00,83.15,83.22,83.13,83.17,103685.0,80.0288,80.0962,80.0096,80.0481,103685.0
2019-12-10 12:15:00,83.17,83.17,83.04,83.05,31352.0,80.0481,80.0481,79.923,79.9326,31352.0
2019-12-10 12:20:00,83.05,83.07,83.02,83.04,9309.0,79.9326,79.9518,79.9037,79.923,9309.0
2019-12-10 12:25:00,83.02,83.05,82.98,83.03,15220.0,79.9037,79.9326,79.8652,79.9133,15220.0
2019-12-10 12:30:00,83.02,83.08,83.01,83.05,14364.0,79.9037,79.9614,79.8941,79.9326,14364.0
2019-12-10 12:35:00,83.05,83.06,83.01,83.04,14011.0,79.9326,79.9422,79.8941,79.923,14011.0
2019-12-10 12:40:00,83.04,83.04,83.0,83.02,11857.0,79.923,79.923,79.8845,79.9037,11857.0
2019-12-10 12:45:00,83.01,83.02,82.95,82.95,12974.0,79.8941,79.9037,79.8363,79.8363,12974.0
2019-12-10 12:50:00,82.95,83.0,82.94,82.99,9335.0,79.8363,79.8845,79.8267,79.8748,9335.0
2019-12-10 12:55:00,82.99,83.18,82.98,83.15,22266.0,79.8748,80.0577,79.8652,80.0288,22266.0
2019-12-10 13:00:00,83.15,83.23,83.14,83.18,5867.0,80.0288,80.1058,80.0192,80.0577,5867.0
2019-12-10 13:05:00,83.16,83.2,83.16,83.18,10006.0,80.0384,80.0769,80.0384,80.0577,10006.0
2019-12-10 13:10:00,83.17,83.21,83.14,83.17,40549.0,80.0481,80.0866,80.0192,80.0481,40549.0
2019-12-10 13:15:00,83.16,83.17,83.14,83.15,4501.0,80.0384,80.0481,80.0192,80.0288,4501.0
2019-12-10 13:20:00,83.14,83.19,83.14,83.16,7355.0,80.0192,80.0673,80.0192,80.0384,7355.0
2019-12-10 13:25:00,83.15,83.19,83.12,83.19,9088.0,80.0288,80.0673,79.9999,80.0673,9088.0
2019-12-10 13:30:00,83.18,83.28,83.18,83.26,14888.0,80.0577,80.1539,80.0577,80.1347,14888.0
2019-12-10 13:35:00,83.28,83.31,83.26,83.28,11105.0,80.1539,80.1828,80.1347,80.1539,11105.0
2019-12-10 13:40:00,83.28,83.28,83.23,83.23,13260.0,80.1539,80.1539,80.1058,80.1058,13260.0
2019-12-10 13:45:00,83.23,83.25,83.21,83.22,7337.0,80.1058,80.1251,80.0866,80.0962,7337.0
2019-12-10 13:50:00,83.21,83.22,83.15,83.17,11355.0,80.0866,80.0962,80.0288,80.0481,11355.0
2019-12-10 13:55:00,83.17,83.17,83.04,83.04,14159.0,80.0481,80.0481,79.923,79.923,14159.0
2019-12-10 14:00:00,83.06,83.13,83.03,83.12,14059.0,79.9422,80.0096,79.9133,79.9999,14059.0
2019-12-10 14:05:00,83.11,83.21,83.09,83.21,12606.0,79.9903,80.0866,79.9711,80.0866,12606.0
2019-12-10 14:10:00,83.2,83.27,83.15,83.22,63156.0,80.0769,80.1443,80.0288,80.0962,63156.0
2019-12-10 14:15:00,83.23,83.26,83.05,83.08,70993.0,80.1058,80.1347,79.9326,79.9614,70993.0
2019-12-10 14:20:00,83.06,83.09,83.05,83.09,9293.0,79.9422,79.9711,79.9326,79.9711,9293.0
2019-12-10 14:25:00,83.09,83.09,82.96,82.99,15971.0,79.9711,79.9711,79.846,79.8748,15971.0
2019-12-10 14:30:00,82.99,83.01,82.93,82.93,12983.0,79.8748,79.8941,79.8171,79.8171,12983.0
2019-12-10 14:35:00,82.92,82.94,82.91,82.94,11476.0,79.8075,79.8267,79.7978,79.8267,11476.0
2019-12-10 14:40:00,82.93,82.95,82.92,82.94,14543.0,79.8171,79.8363,79.8075,79.8267,14543.0
2019-12-10 14:45:00,82.94,82.99,82.92,82.99,9965.0,79.8267,79.8748,79.8075,79.8748,9965.0
2019-12-10 14:50:00,83.0,83.0,82.92,83.0,12703.0,79.8845,79.8845,79.8075,79.8845,12703.0
2019-12-10 14:55:00,83.0,83.0,82.93,82.98,12578.0,79.8845,79.8845,79.8171,79.8652,12578.0
2019-12-10 15:00:00,82.97,83.01,82.85,82.87,19040.0,79.8556,79.8941,79.7401,79.7593,19040.0
2019-12-10 15:05:00,82.86,82.89,82.8,82.84,16436.0,79.7497,79.7786,79.692,79.7305,16436.0
2019-12-10 15:10:00,82.85,82.87,82.82,82.83,20451.0,79.7401,79.7593,79.7112,79.7208,20451.0
2019-12-10 15:15:00,82.84,82.92,82.83,82.88,16996.0,79.7305,79.8075,79.7208,79.769,16996.0
2019-12-10 15:20:00,82.88,82.92,82.87,82.89,15379.0,79.769,79.8075,79.7593,79.7786,15379.0
2019-12-10 15:25:00,82.9,82.95,82.89,82.95,12530.0,79.7882,79.8363,79.7786,79.8363,12530.0
2019-12-10 15:30:00,82.95,82.96,82.72,82.73,26749.0,79.8363,79.846,79.615,79.6246,26749.0
2019-12-10 15:35:00,82.72,82.85,82.72,82.84,18438.0,79.615,79.7401,79.615,79.7305,18438.0
2019-12-10 15:40:00,82.84,82.89,82.82,82.87,23099.0,79.7305,79.7786,79.7112,79.7593,23099.0
2019-12-10 15:45:00,82.86,82.89,82.83,82.89,51051.0,79.7497,79.7786,79.7208,79.7786,51051.0
2019-12-10 15:50:00,82.88,82.93,82.85,82.88,69976.0,79.769,79.8171,79.7401,79.769,69976.0
2019-12-10 15:55:00,82.89,82.96,82.83,82.93,103418.0,79.7786,79.846,79.7208,79.8171,103418.0
2019-12-11 09:30:00,82.93,83.2,82.57,83.2,32473.0,79.8171,80.0769,79.4706,80.0769,32473.0
2019-12-11 09:35:00,83.15,83.38,83.1,83.38,29906.0,80.0288,80.2502,79.9807,80.2502,29906.0
2019-12-11 09:40:00,83.38,83.38,83.07,83.09,16720.0,80.2502,80.2502,79.9518,79.9711,16720.0
2019-12-11 09:45:00,83.1,83.16,82.93,83.02,30018.0,79.9807,80.0384,79.8171,79.9037,30018.0
2019-12-11 09:50:00,83.03,83.12,82.98,83.01,9577.0,79.9133,79.9999,79.8652,79.8941,9577.0
2019-12-11 09:55:00,83.03,83.04,82.92,82.97,38251.0,79.9133,79.923,79.8075,79.8556,38251.0
2019-12-11 10:00:00,82.97,83.12,82.92,83.12,28383.0,79.8556,79.9999,79.8075,79.9999,28383.0
2019-12-11 10:05:00,83.11,83.11,82.99,82.99,32488.0,79.9903,79.9903,79.8748,79.8748,32488.0
2019-12-11 10:10:00,82.99,83.15,82.99,83.11,12203.0,79.8748,80.0288,79.8748,79.9903,12203.0
2019-12-11 10:15:00,83.13,83.16,83.1,83.13,4857.0,80.0096,80.0384,79.9807,80.0096,4857.0
2019-12-11 10:20:00,83.11,83.13,82.98,83.09,30022.0,79.9903,80.0096,79.8652,79.9711,30022.0
2019-12-11 10:25:00,83.08,83.16,83.03,83.11,27981.0,79.9614,80.0384,79.9133,79.9903,27981.0
2019-12-11 10:30:00,83.08,83.13,83.0,83.12,38601.0,79.9614,80.0096,79.8845,79.9999,38601.0
2019-12-11 10:35:00,83.13,83.13,82.84,82.84,43772.0,80.0096,80.0096,79.7305,79.7305,43772.0
2019-12-11 10:40:00,82.88,82.97,82.86,82.97,15107.0,79.769,79.8556,79.7497,79.8556,15107.0
2019-12-11 10:45:00,83.0,83.02,82.93,82.94,21111.0,79.8845,79.9037,79.8171,79.8267,21111.0
2019-12-11 10:50:00,82.95,82.97,82.86,82.88,37662.0,79.8363,79.8556,79.7497,79.769,37662.0
2019-12-11 10:55:00,82.89,82.93,82.81,82.87,18350.0,79.7786,79.8171,79.7016,79.7593,18350.0
2019-12-11 11:00:00,82.85,82.86,82.75,82.81,18771.0,79.7401,79.7497,79.6438,79.7016,18771.0
2019-12-11 11:05:00,82.8,82.81,82.77,82.77,3100.0,79.692,79.7016,79.6631,79.6631,3100.0
2019-12-11 11:10:00,82.79,82.88,82.77,82.88,8536.0,79.6823,79.769,79.6631,79.769,8536.0
2019-12-11 11:15:00,82.86,82.91,82.85,82.91,6660.0,79.7497,79.7978,79.7401,79.7978,6660.0
2019-12-11 11:20:00,82.91,83.0,82.9,83.0,6256.0,79.7978,79.8845,79.7882,79.8845,6256.0
2019-12-11 11:25:00,82.99,83.14,82.99,83.1,5995.0,79.8748,80.0192,79.8748,79.9807,5995.0
2019-12-11 11:30:00,83.12,83.18,83.06,83.18,8966.0,79.9999,80.0577,79.9422,80.0577,8966.0
2019-12-11 11:35:00,83.16,83.18,83.15,83.15,4742.0,80.0384,80.0577,80.0288,80.0288,4742.0
2019-12-11 11:40:00,83.15,83.15,83.11,83.15,4395.0,80.0288,80.0288,79.9903,80.0288,4395.0
2019-12-11 11:45:00,83.15,83.21,83.14,83.18,4400.0,80.0288,80.0866,80.0192,80.0577,4400.0
2019-12-11 11:50:00,83.16,83.2,83.14,83.18,4125.0,80.0384,80.0769,80.0192,80.0577,4125.0
2019-12-11 11:55:00,83.18,83.19,83.04,83.05,4400.0,80.0577,80.0673,79.923,79.9326,4400.0
2019-12-11 12:00:00,83.03,83.07,83.03,83.06,28909.0,79.9133,79.9518,79.9133,79.9422,28909.0
2019-12-11 12:05:00,83.06,83.09,83.03,83.09,9870.0,79.9422,79.9711,79.9133,79.9711,9870.0
2019-12-11 12:10:00,83.09,83.09,82.98,82.98,3400.0,79.9711,79.9711,79.8652,79.8652,3400.0
2019-12-11 12:15:00,82.98,82.98,82.93,82.97,6800.0,79.8652,79.8652,79.8171,79.8556,6800.0
2019-12-11 12:20:00,82.96,82.98,82.93,82.94,9685.0,79.846,79.8652,79.8171,79.8267,9685.0
2019-12-11 12:25:00,82.94,82.97,82.93,82.95,3798.0,79.8267,79.8556,79.8171,79.8363,3798.0
2019-12-11 12:30:00,82.96,82.99,82.96,82.97,3574.0,79.846,79.8748,79.846,79.8556,3574.0
2019-12-11 12:35:00,82.97,82.97,82.94,82.96,4107.0,79.8556,79.8556,79.8267,79.846,4107.0
2019-12-11 12:40:00,82.95,82.96,82.82,82.86,22223.0,79.8363,79.846,79.7112,79.7497,22223.0
2019-12-11 12:45:00,82.86,82.87,82.83,82.87,4500.0,79.7497,79.7593,79.7208,79.7593,4500.0
2019-12-11 12:50:00,82.86,82.92,82.86,82.9,5292.0,79.7497,79.8075,79.7497,79.7882,5292.0
2019-12-11 12:55:00,82.9,82.94,82.9,82.94,4245.0,79.7882,79.8267,79.7882,79.8267,4245.0
2019-12-11 13:00:00,82.94,82.98,82.91,82.96,6247.0,79.8267,79.8652,79.7978,79.846,6247.0
2019-12-11 13:05:00,82.96,82.96,82.91,82.94,3391.0,79.846,79.846,79.7978,79.8267,3391.0
2019-12-11 13:10:00,82.94,82.97,82.93,82.93,2500.0,79.8267,79.8556,79.8171,79.8171,2500.0
2019-12-11 13:15:00,82.95,82.97,82.93,82.97,1200.0,79.8363,79.8556,79.8171,79.8556,1200.0
2019-12-11 13:20:00,82.97,82.97,82.96,82.96,5957.0,79.8556,79.8556,79.846,79.846,5957.0
2019-12-11 13:25:00,82.96,83.0,82.96,82.97,5004.0,79.846,79.8845,79.846,79.8556,5004.0
2019-12-11 13:30:00,82.97,82.99,82.92,82.93,2800.0,79.8556,79.8748,79.8075,79.8171,2800.0
2019-12-11 13:35:00,82.93,82.93,82.8,82.82,4308.0,79.8171,79.8171,79.692,79.7112,4308.0
2019-12-11 13:40:00,82.82,82.85,82.8,82.85,6215.0,79.7112,79.7401,79.692,79.7401,6215.0
2019-12-11 13:45:00,82.86,82.9,82.83,82.9,4401.0,79.7497,79.7882,79.7208,79.7882,4401.0
2019-12-11 13:50:00,82.9,82.92,82.89,82.92,2100.0,79.7882,79.8075,79.7786,79.8075,2100.0
2019-12-11 13:55:00,82.9,82.91,82.83,82.84,5017.0,79.7882,79.7978,79.7208,79.7305,5017.0
2019-12-11 14:00:00,82.84,82.92,82.81,82.92,2300.0,79.7305,79.8075,79.7016,79.8075,2300.0
2019-12-11 14:05:00,82.94,82.95,82.92,82.94,4004.0,79.8267,79.8363,79.8075,79.8267,4004.0
2019-12-11 14:10:00,82.92,82.97,82.91,82.92,5921.0,79.8075,79.8556,79.7978,79.8075,5921.0
2019-12-11 14:15:00,82.91,83.0,82.9,82.99,6151.0,79.7978,79.8845,79.7882,79.8748,6151.0
2019-12-11 14:20:00,83.04,83.04,83.0,83.02,4639.0,79.923,79.923,79.8845,79.9037,4639.0
2019-12-11 14:25:00,83.02,83.03,83.0,83.01,2152.0,79.9037,79.9133,79.8845,79.8941,2152.0
2019-12-11 14:30:00,83.0,83.02,82.98,83.0,6846.0,79.8845,79.9037,79.8652,79.8845,6846.0
2019-12-11 14:35:00,83.0,83.15,82.99,83.15,6236.0,79.8845,80.0288,79.8748,80.0288,6236.0
2019-12-11 14:40:00,83.11,83.22,83.11,83.2,10093.0,79.9903,80.0962,79.9903,80.0769,10093.0
2019-12-11 14:45:00,83.19,83.19,83.15,83.18,6231.0,80.0673,80.0673,80.0288,80.0577,6231.0
2019-12-11 14:50:00,83.19,83.25,83.16,83.24,6622.0,80.0673,80.1251,80.0384,80.1154,6622.0
2019-12-11 14:55:00,83.22,83.25,83.21,83.23,7728.0,80.0962,80.1251,80.0866,80.1058,7728.0
2019-12-11 15:00:00,83.24,83.29,83.2,83.22,13392.0,80.1154,80.1636,80.0769,80.0962,13392.0
2019-12-11 15:05:00,83.22,83.28,83.22,83.28,16396.0,80.0962,80.1539,80.0962,80.1539,16396.0
2019-12-11 15:10:00,83.28,83.28,83.15,83.16,8039.0,80.1539,80.1539,80.0288,80.0384,8039.0
2019-12-11 15:15:00,83.17,83.2,83.12,83.18,11623.0,80.0481,80.0769,79.9999,80.0577,11623.0
2019-12-11 15:20:00,83.17,83.24,83.16,83.23,11370.0,80.0481,80.1154,80.0384,80.1058,11370.0
2019-12-11 15:25:00,83.23,83.32,83.23,83.31,8204.0,80.1058,80.1924,80.1058,80.1828,8204.0
2019-12-11 15:30:00,83.31,83.32,83.27,83.31,13809.0,80.1828,80.1924,80.1443,80.1828,13809.0
2019-12-11 15:35:00,83.31,83.32,83.26,83.28,19638.0,80.1828,80.1924,80.1347,80.1539,19638.0
2019-12-11 15:40:00,83.29,83.33,83.28,83.31,14070.0,80.1636,80.2021,80.1539,80.1828,14070.0
2019-12-11 15:45:00,83.31,83.33,83.27,83.29,29739.0,80.1828,80.2021,80.1443,80.1636,29739.0
2019-12-11 15:50:00,83.29,83.38,83.29,83.37,47917.0,80.1636,80.2502,80.1636,80.2406,47917.0
2019-12-11 15:55:00,83.38,83.47,83.31,83.41,108186.0,80.2502,80.3368,80.1828,80.2791,108186.0
2019-12-12 09:30:00,83.49,83.5,83.17,83.17,17462.0,80.3561,80.3657,80.0481,80.0481,17462.0
2019-12-12 09:35:00,83.2,83.78,83.17,83.78,14709.0,80.0769,80.6352,80.0481,80.6352,14709.0
2019-12-12 09:40:00,83.7,83.74,83.58,83.65,4300.0,80.5582,80.5967,80.4427,80.5101,4300.0
2019-12-12 09:45:00,83.67,83.71,83.53,83.69,9859.0,80.5293,80.5678,80.3946,80.5486,9859.0
2019-12-12 09:50:00,83.69,83.81,83.68,83.76,8631.0,80.5486,80.664,80.5389,80.6159,8631.0
2019-12-12 09:55:00,83.7,83.84,83.64,83.84,8312.0,80.5582,80.6929,80.5004,80.6929,8312.0
2019-12-12 10:00:00,83.85,84.12,83.82,84.12,47108.0,80.7025,80.9624,80.6737,80.9624,47108.0
2019-12-12 10:05:00,84.09,84.19,84.07,84.19,9140.0,80.9335,81.0298,80.9143,81.0298,9140.0
2019-12-12 10:10:00,84.21,84.5,84.18,84.48,28656.0,81.049,81.3281,81.0202,81.3089,28656.0
2019-12-12 10:15:00,84.48,84.55,84.45,84.53,17589.0,81.3089,81.3763,81.28,81.357,17589.0
2019-12-12 10:20:00,84.53,84.65,84.43,84.62,30830.0,81.357,81.4725,81.2608,81.4436,30830.0
2019-12-12 10:25:00,84.63,84.65,84.57,84.6,14592.0,81.4533,81.4725,81.3955,81.4244,14592.0
2019-12-12 10:30:00,84.58,84.66,84.56,84.66,17762.0,81.4051,81.4821,81.3859,81.4821,17762.0
2019-12-12 10:35:00,84.64,84.66,84.41,84.42,10465.0,81.4629,81.4821,81.2415,81.2511,10465.0
2019-12-12 10:40:00,84.46,84.54,84.41,84.43,44010.0,81.2896,81.3666,81.2415,81.2608,44010.0
2019-12-12 10:45:00,84.43,84.54,84.35,84.54,24127.0,81.2608,81.3666,81.1838,81.3666,24127.0
2019-12-12 10:50:00,84.55,84.7,84.55,84.68,19892.0,81.3763,81.5206,81.3763,81.5014,19892.0
2019-12-12 10:55:00,84.69,84.79,84.69,84.72,17102.0,81.511,81.6073,81.511,81.5399,17102.0
2019-12-12 11:00:00,84.71,84.73,84.6,84.61,5985.0,81.5303,81.5495,81.4244,81.434,5985.0
2019-12-12 11:05:00,84.62,84.65,84.57,84.58,12207.0,81.4436,81.4725,81.3955,81.4051,12207.0
2019-12-12 11:10:00,84.59,84.6,84.42,84.47,26866.0,81.4148,81.4244,81.2511,81.2993,26866.0
2019-12-12 11:15:00,84.46,84.49,84.34,84.38,10639.0,81.2896,81.3185,81.1742,81.2127,10639.0
2019-12-12 11:20:00,84.38,84.39,84.18,84.18,11899.0,81.2127,81.2223,81.0202,81.0202,11899.0
2019-12-12 11:25:00,84.17,84.29,84.15,84.19,17648.0,81.0105,81.126,80.9913,81.0298,17648.0
2019-12-12 11:30:00,84.2,84.33,84.15,84.27,6932.0,81.0394,81.1645,80.9913,81.1068,6932.0
2019-12-12 11:35:00,84.27,84.37,84.24,84.31,7165.0,81.1068,81.203,81.0779,81.1453,7165.0
2019-12-12 11:40:00,84.29,84.31,84.24,84.27,5349.0,81.126,81.1453,81.0779,81.1068,5349.0
2019-12-12 11:45:00,84.25,84.34,84.23,84.33,5549.0,81.0875,81.1742,81.0683,81.1645,5549.0
2019-12-12 11:50:00,84.31,84.43,84.26,84.35,9580.0,81.1453,81.2608,81.0972,81.1838,9580.0
2019-12-12 11:55:00,84.27,84.35,84.18,84.35,10167.0,81.1068,81.1838,81.0202,81.1838,10167.0
2019-12-12 12:00:00,84.33,84.33,84.21,84.21,6076.0,81.1645,81.1645,81.049,81.049,6076.0
2019-12-12 12:05:00,84.2,84.32,84.19,84.31,11477.0,81.0394,81.1549,81.0298,81.1453,11477.0
2019-12-12 12:10:00,84.3,84.3,84.23,84.25,3915.0,81.1357,81.1357,81.0683,81.0875,3915.0
2019-12-12 12:15:00,84.26,84.29,84.08,84.11,9498.0,81.0972,81.126,80.9239,80.9528,9498.0
2019-12-12 12:20:00,84.1,84.14,84.04,84.06,5156.0,80.9432,80.9817,80.8854,80.9047,5156.0
2019-12-12 12:25:00,84.08,84.16,84.06,84.16,7372.0,80.9239,81.0009,80.9047,81.0009,7372.0
2019-12-12 12:30:00,84.17,84.34,84.17,84.28,9277.0,81.0105,81.1742,81.0105,81.1164,9277.0
2019-12-12 12:35:00,84.29,84.32,84.27,84.3,5251.0,81.126,81.1549,81.1068,81.1357,5251.0
2019-12-12 12:40:00,84.31,84.35,84.27,84.29,4343.0,81.1453,81.1838,81.1068,81.126,4343.0
2019-12-12 12:45:00,84.29,84.34,84.29,84.34,4900.0,81.126,81.1742,81.126,81.1742,4900.0
2019-12-12 12:50:00,84.35,84.36,84.31,84.35,8208.0,81.1838,81.1934,81.1453,81.1838,8208.0
2019-12-12 12:55:00,84.35,84.37,84.2,84.2,6262.0,81.1838,81.203,81.0394,81.0394,6262.0
2019-12-12 13:00:00,84.23,84.29,84.21,84.29,6569.0,81.0683,81.126,81.049,81.126,6569.0
2019-12-12 13:05:00,84.28,84.34,84.26,84.26,6342.0,81.1164,81.1742,81.0972,81.0972,6342.0
2019-12-12 13:10:00,84.28,84.29,84.24,84.28,5323.0,81.1164,81.126,81.0779,81.1164,5323.0
2019-12-12 13:15:00,84.28,84.31,84.28,84.31,5246.0,81.1164,81.1453,81.1164,81.1453,5246.0
2019-12-12 13:20:00,84.32,84.33,84.27,84.27,6600.0,81.1549,81.1645,81.1068,81.1068,6600.0
2019-12-12 13:25:00,84.27,84.33,84.27,84.32,4633.0,81.1068,81.1645,81.1068,81.1549,4633.0
2019-12-12 13:30:00,84.31,84.32,84.27,84.31,4192.0,81.1453,81.1549,81.1068,81.1453,4192.0
2019-12-12 13:35:00,84.32,84.32,84.23,84.25,5765.0,81.1549,81.1549,81.0683,81.0875,5765.0
2019-12-12 13:40:00,84.24,84.28,84.22,84.22,7405.0,81.0779,81.1164,81.0587,81.0587,7405.0
2019-12-12 13:45:00,84.22,84.3,84.21,84.29,10254.0,81.0587,81.1357,81.049,81.126,10254.0
2019-12-12 13:50:00,84.3,84.32,84.29,84.32,7761.0,81.1357,81.1549,81.126,81.1549,7761.0
2019-12-12 13:55:00,84.32,84.32,84.26,84.3,29556.0,81.1549,81.1549,81.0972,81.1357,29556.0
2019-12-12 14:00:00,84.29,84.3,84.23,84.23,11352.0,81.126,81.1357,81.0683,81.0683,11352.0
2019-12-12 14:05:00,84.23,84.29,84.23,84.28,31122.0,81.0683,81.126,81.0683,81.1164,31122.0
2019-12-12 14:10:00,84.29,84.34,84.24,84.3,17471.0,81.126,81.1742,81.0779,81.1357,17471.0
2019-12-12 14:15:00,84.3,84.35,84.29,84.33,6170.0,81.1357,81.1838,81.126,81.1645,6170.0
2019-12-12 14:20:00,84.32,84.36,84.31,84.33,10684.0,81.1549,81.1934,81.1453,81.1645,10684.0
2019-12-12 14:25:00,84.31,84.36,84.28,84.34,7494.0,81.1453,81.1934,81.1164,81.1742,7494.0
2019-12-12 14:30:00,84.33,84.63,84.31,84.57,26723.0,81.1645,81.4533,81.1453,81.3955,26723.0
2019-12-12 14:35:00,84.55,84.59,84.44,84.58,5904.0,81.3763,81.4148,81.2704,81.4051,5904.0
2019-12-12 14:40:00,84.59,84.61,84.56,84.58,6658.0,81.4148,81.434,81.3859,81.4051,6658.0
2019-12-12 14:45:00,84.59,84.59,84.46,84.47,7618.0,81.4148,81.4148,81.2896,81.2993,7618.0
2019-12-12 14:50:00,84.46,84.62,84.46,84.62,9760.0,81.2896,81.4436,81.2896,81.4436,9760.0
2019-12-12 14:55:00,84.64,84.66,84.54,84.56,7906.0,81.4629,81.4821,81.3666,81.3859,7906.0
2019-12-12 15:00:00,84.56,84.69,84.56,84.62,7205.0,81.3859,81.511,81.3859,81.4436,7205.0
2019-12-12 15:05:00,84.62,84.69,84.6,84.65,10349.0,81.4436,81.511,81.4244,81.4725,10349.0
2019-12-12 15:10:00,84.67,84.7,84.61,84.63,13767.0,81.4918,81.5206,81.434,81.4533,13767.0
2019-12-12 15:15:00,84.62,84.69,84.58,84.65,9765.0,81.4436,81.511,81.4051,81.4725,9765.0
2019-12-12 15:20:00,84.64,84.65,84.57,84.6,11830.0,81.4629,81.4725,81.3955,81.4244,11830.0
2019-12-12 15:25:00,84.61,84.77,84.61,84.76,18707.0,81.434,81.588,81.434,81.5784,18707.0
2019-12-12 15:30:00,84.77,84.77,84.72,84.72,27269.0,81.588,81.588,81.5399,81.5399,27269.0
2019-12-12 15:35:00,84.72,84.81,84.69,84.79,34133.0,81.5399,81.6265,81.511,81.6073,34133.0
2019-12-12 15:40:00,84.78,84.85,84.77,84.84,21846.0,81.5976,81.665,81.588,81.6554,21846.0
2019-12-12 15:45:00,84.84,84.96,84.81,84.96,58192.0,81.6554,81.7709,81.6265,81.7709,58192.0
2019-12-12 15:50:00,84.94,84.98,84.91,84.92,61203.0,81.7516,81.7901,81.7228,81.7324,61203.0
2019-12-12 15:55:00,84.92,84.92,84.79,84.81,113935.0,81.7324,81.7324,81.6073,81.6265,113935.0
2019-12-13 09:30:00,84.67,84.74,84.01,84.01,55803.0,81.4918,81.5591,80.8565,80.8565,55803.0
2019-12-13 09:35:00,84.02,84.04,83.82,84.03,41476.0,80.8662,80.8854,80.6737,80.8758,41476.0
2019-12-13 09:40:00,84.07,84.37,83.94,84.35,13379.0,80.9143,81.203,80.7892,81.1838,13379.0
2019-12-13 09:45:00,84.33,84.38,83.99,83.99,8009.0,81.1645,81.2127,80.8373,80.8373,8009.0
2019-12-13 09:50:00,84.0,84.21,83.97,84.21,7681.0,80.8469,81.049,80.818,81.049,7681.0
2019-12-13 09:55:00,84.2,84.24,84.15,84.16,6642.0,81.0394,81.0779,80.9913,81.0009,6642.0
2019-12-13 10:00:00,84.12,84.4,83.96,84.38,18780.0,80.9624,81.2319,80.8084,81.2127,18780.0
2019-12-13 10:05:00,84.4,84.47,84.16,84.18,12943.0,81.2319,81.2993,81.0009,81.0202,12943.0
2019-12-13 10:10:00,84.16,84.4,84.15,84.2,14946.0,81.0009,81.2319,80.9913,81.0394,14946.0
2019-12-13 10:15:00,84.21,84.54,84.21,84.5,11586.0,81.049,81.3666,81.049,81.3281,11586.0
2019-12-13 10:20:00,84.53,84.53,84.38,84.41,8658.0,81.357,81.357,81.2127,81.2415,8658.0
2019-12-13 10:25:00,84.41,84.46,84.19,84.19,19151.0,81.2415,81.2896,81.0298,81.0298,19151.0
2019-12-13 10:30:00,84.15,84.17,84.01,84.06,23033.0,80.9913,81.0105,80.8565,80.9047,23033.0
2019-12-13 10:35:00,84.04,84.1,83.87,83.96,17192.0,80.8854,80.9432,80.7218,80.8084,17192.0
2019-12-13 10:40:00,83.97,84.2,83.97,84.2,48593.0,80.818,81.0394,80.818,81.0394,48593.0
2019-12-13 10:45:00,84.19,84.21,84.05,84.06,43559.0,81.0298,81.049,80.895,80.9047,43559.0
2019-12-13 10:50:00,84.02,84.03,83.87,83.87,7893.0,80.8662,80.8758,80.7218,80.7218,7893.0
2019-12-13 10:55:00,83.88,83.9,83.76,83.79,10235.0,80.7314,80.7507,80.6159,80.6448,10235.0
2019-12-13 11:00:00,83.77,83.77,83.67,83.76,6710.0,80.6255,80.6255,80.5293,80.6159,6710.0
2019-12-13 11:05:00,83.76,83.88,83.76,83.85,2200.0,80.6159,80.7314,80.6159,80.7025,2200.0
2019-12-13 11:10:00,83.83,83.98,83.83,83.86,7542.0,80.6833,80.8277,80.6833,80.7122,7542.0
2019-12-13 11:15:00,83.86,83.87,83.74,83.74,10784.0,80.7122,80.7218,80.5967,80.5967,10784.0
2019-12-13 11:20:00,83.74,83.74,83.6,83.64,14738.0,80.5967,80.5967,80.4619,80.5004,14738.0
2019-12-13 11:25:00,83.62,83.69,83.59,83.69,10610.0,80.4812,80.5486,80.4523,80.5486,10610.0
2019-12-13 11:30:00,83.7,83.81,83.67,83.72,12365.0,80.5582,80.664,80.5293,80.5774,12365.0
2019-12-13 11:35:00,83.71,83.88,83.69,83.83,5322.0,80.5678,80.7314,80.5486,80.6833,5322.0
2019-12-13 11:40:00,83.85,83.89,83.81,83.87,5017.0,80.7025,80.741,80.664,80.7218,5017.0
2019-12-13 11:45:00,83.89,83.97,83.8,83.83,13637.0,80.741,80.818,80.6544,80.6833,13637.0
2019-12-13 11:50:00,83.84,83.87,83.71,83.81,15364.0,80.6929,80.7218,80.5678,80.664,15364.0
2019-12-13 11:55:00,83.82,83.88,83.81,83.82,5366.0,80.6737,80.7314,80.664,80.6737,5366.0
2019-12-13 12:00:00,83.84,83.91,83.83,83.84,7667.0,80.6929,80.7603,80.6833,80.6929,7667.0
2019-12-13 12:05:00,83.84,83.95,83.82,83.93,5762.0,80.6929,80.7988,80.6737,80.7795,5762.0
2019-12-13 12:10:00,83.94,84.01,83.87,83.87,9802.0,80.7892,80.8565,80.7218,80.7218,9802.0
2019-12-13 12:15:00,83.88,83.88,83.77,83.86,8967.0,80.7314,80.7314,80.6255,80.7122,8967.0
2019-12-13 12:20:00,83.88,83.95,83.86,83.94,3727.0,80.7314,80.7988,80.7122,80.7892,3727.0
2019-12-13 12:25:00,83.94,83.97,83.91,83.92,4546.0,80.7892,80.818,80.7603,80.7699,4546.0
2019-12-13 12:30:00,83.92,83.93,83.84,83.86,5980.0,80.7699,80.7795,80.6929,80.7122,5980.0
2019-12-13 12:35:00,83.87,83.9,83.84,83.89,6386.0,80.7218,80.7507,80.6929,80.741,6386.0
2019-12-13 12:40:00,83.9,83.92,83.79,83.8,6602.0,80.7507,80.7699,80.6448,80.6544,6602.0
2019-12-13 12:45:00,83.79,83.83,83.74,83.74,6846.0,80.6448,80.6833,80.5967,80.5967,6846.0
2019-12-13 12:50:00,83.74,83.76,83.69,83.74,5500.0,80.5967,80.6159,80.5486,80.5967,5500.0
2019-12-13 12:55:00,83.73,83.82,83.71,83.81,6064.0,80.5871,80.6737,80.5678,80.664,6064.0
2019-12-13 13:00:00,83.82,83.84,83.79,83.83,7713.0,80.6737,80.6929,80.6448,80.6833,7713.0
2019-12-13 13:05:00,83.84,83.92,83.83,83.85,6200.0,80.6929,80.7699,80.6833,80.7025,6200.0
2019-12-13 13:10:00,83.84,83.89,83.84,83.89,6884.0,80.6929,80.741,80.6929,80.741,6884.0
2019-12-13 13:15:00,83.87,83.9,83.8,83.83,6677.0,80.7218,80.7507,80.6544,80.6833,6677.0
2019-12-13 13:20:00,83.82,83.85,83.8,83.84,13240.0,80.6737,80.7025,80.6544,80.6929,13240.0
2019-12-13 13:25:00,83.83,83.83,83.78,83.82,4164.0,80.6833,80.6833,80.6352,80.6737,4164.0
2019-12-13 13:30:00,83.83,83.9,83.83,83.83,4136.0,80.6833,80.7507,80.6833,80.6833,4136.0
2019-12-13 13:35:00,83.84,83.87,83.75,83.79,5147.0,80.6929,80.7218,80.6063,80.6448,5147.0
2019-12-13 13:40:00,83.8,83.82,83.79,83.79,2300.0,80.6544,80.6737,80.6448,80.6448,2300.0
2019-12-13 13:45:00,83.8,83.8,83.73,83.77,6265.0,80.6544,80.6544,80.5871,80.6255,6265.0
2019-12-13 13:50:00,83.77,83.84,83.77,83.79,5323.0,80.6255,80.6929,80.6255,80.6448,5323.0
2019-12-13 13:55:00,83.78,83.8,83.73,83.8,9055.0,80.6352,80.6544,80.5871,80.6544,9055.0
2019-12-13 14:00:00,83.82,83.87,83.82,83.85,6580.0,80.6737,80.7218,80.6737,80.7025,6580.0
2019-12-13 14:05:00,83.83,83.84,83.79,83.81,9598.0,80.6833,80.6929,80.6448,80.664,9598.0
2019-12-13 14:10:00,83.8,83.8,83.71,83.71,4460.0,80.6544,80.6544,80.5678,80.5678,4460.0
2019-12-13 14:15:00,83.7,83.74,83.69,83.7,6402.0,80.5582,80.5967,80.5486,80.5582,6402.0
2019-12-13 14:20:00,83.7,83.74,83.69,83.7,4499.0,80.5582,80.5967,80.5486,80.5582,4499.0
2019-12-13 14:25:00,83.72,83.73,83.65,83.67,7805.0,80.5774,80.5871,80.5101,80.5293,7805.0
2019-12-13 14:30:00,83.67,83.74,83.66,83.73,5922.0,80.5293,80.5967,80.5197,80.5871,5922.0
2019-12-13 14:35:00,83.73,83.73,83.68,83.72,5255.0,80.5871,80.5871,80.5389,80.5774,5255.0
2019-12-13 14:40:00,83.73,83.76,83.7,83.73,7796.0,80.5871,80.6159,80.5582,80.5871,7796.0
2019-12-13 14:45:00,83.75,83.77,83.72,83.74,6075.0,80.6063,80.6255,80.5774,80.5967,6075.0
2019-12-13 14:50:00,83.76,83.78,83.73,83.75,8057.0,80.6159,80.6352,80.5871,80.6063,8057.0
2019-12-13 14:55:00,83.76,83.77,83.68,83.7,7317.0,80.6159,80.6255,80.5389,80.5582,7317.0
2019-12-13 15:00:00,83.7,83.83,83.69,83.8,8725.0,80.5582,80.6833,80.5486,80.6544,8725.0
2019-12-13 15:05:00,83.81,83.81,83.75,83.76,5839.0,80.664,80.664,80.6063,80.6159,5839.0
2019-12-13 15:10:00,83.76,83.83,83.73,83.81,5782.0,80.6159,80.6833,80.5871,80.664,5782.0
2019-12-13 15:15:00,83.81,83.85,83.78,83.78,7244.0,80.664,80.7025,80.6352,80.6352,7244.0
2019-12-13 15:20:00,83.79,83.8,83.75,83.76,9789.0,80.6448,80.6544,80.6063,80.6159,9789.0
2019-12-13 15:25:00,83.77,83.8,83.72,83.73,6571.0,80.6255,80.6544,80.5774,80.5871,6571.0
2019-12-13 15:30:00,83.73,83.83,83.73,83.81,12768.0,80.5871,80.6833,80.5871,80.664,12768.0
2019-12-13 15:35:00,83.81,83.88,83.79,83.87,17610.0,80.664,80.7314,80.6448,80.7218,17610.0
2019-12-13 15:40:00,83.87,83.92,83.84,83.87,17416.0,80.7218,80.7699,80.6929,80.7218,17416.0
2019-12-13 15:45:00,83.86,83.86,83.78,83.79,23555.0,80.7122,80.7122,80.6352,80.6448,23555.0
2019-12-13 15:50:00,83.8,83.85,83.77,83.79,44500.0,80.6544,80.7025,80.6255,80.6448,44500.0
2019-12-13 15:55:00,83.78,83.86,83.7,83.73,86804.0,80.6352,80.7122,80.5582,80.5871,86804.0
2019-12-16 09:30:00,84.47,84.75,84.0,84.51,48026.0,81.2993,81.5688,80.8469,81.3378,48026.0
2019-12-16 09:35:00,84.51,84.55,84.24,84.41,11058.0,81.3378,81.3763,81.0779,81.2415,11058.0
2019-12-16 09:40:00,84.37,84.53,84.37,84.52,11738.0,81.203,81.357,81.203,81.3474,11738.0
2019-12-16 09:45:00,84.55,84.62,84.48,84.51,24913.0,81.3763,81.4436,81.3089,81.3378,24913.0
2019-12-16 09:50:00,84.49,84.53,84.34,84.35,10000.0,81.3185,81.357,81.1742,81.1838,10000.0
2019-12-16 09:55:00,84.35,84.42,84.31,84.35,5271.0,81.1838,81.2511,81.1453,81.1838,5271.0
2019-12-16 10:00:00,84.36,84.5,84.33,84.48,10920.0,81.1934,81.3281,81.1645,81.3089,10920.0
2019-12-16 10:05:00,84.49,84.72,84.45,84.72,15067.0,81.3185,81.5399,81.28,81.5399,15067.0
2019-12-16 10:10:00,84.7,84.78,84.67,84.78,9142.0,81.5206,81.5976,81.4918,81.5976,9142.0
2019-12-16 10:15:00,84.77,84.92,84.72,84.9,8216.0,81.588,81.7324,81.5399,81.7131,8216.0
2019-12-16 10:20:00,84.88,84.97,84.84,84.95,10629.0,81.6939,81.7805,81.6554,81.7613,10629.0
2019-12-16 10:25:00,84.95,84.95,84.78,84.78,7260.0,81.7613,81.7613,81.5976,81.5976,7260.0
2019-12-16 10:30:00,84.77,84.79,84.72,84.73,4170.0,81.588,81.6073,81.5399,81.5495,4170.0
2019-12-16 10:35:00,84.72,84.75,84.71,84.73,8213.0,81.5399,81.5688,81.5303,81.5495,8213.0
2019-12-16 10:40:00,84.74,84.77,84.69,84.75,13525.0,81.5591,81.588,81.511,81.5688,13525.0
2019-12-16 10:45:00,84.75,84.78,84.7,84.7,8069.0,81.5688,81.5976,81.5206,81.5206,8069.0
2019-12-16 10:50:00,84.7,84.74,84.67,84.7,6374.0,81.5206,81.5591,81.4918,81.5206,6374.0
2019-12-16 10:55:00,84.71,84.84,84.69,84.78,13390.0,81.5303,81.6554,81.511,81.5976,13390.0
2019-12-16 11:00:00,84.77,84.79,84.72,84.72,8687.0,81.588,81.6073,81.5399,81.5399,8687.0
2019-12-16 11:05:00,84.72,84.77,84.68,84.73,8279.0,81.5399,81.588,81.5014,81.5495,8279.0
2019-12-16 11:10:00,84.72,84.79,84.71,84.76,8727.0,81.5399,81.6073,81.5303,81.5784,8727.0
2019-12-16 11:15:00,84.75,84.78,84.73,84.77,14112.0,81.5688,81.5976,81.5495,81.588,14112.0
2019-12-16 11:20:00,84.77,84.77,84.71,84.75,8498.0,81.588,81.588,81.5303,81.5688,8498.0
2019-12-16 11:25:00,84.77,84.78,84.72,84.78,6386.0,81.588,81.5976,81.5399,81.5976,6386.0
2019-12-16 11:30:00,84.77,84.79,84.73,84.74,10083.0,81.588,81.6073,81.5495,81.5591,10083.0
2019-12-16 11:35:00,84.75,84.75,84.62,84.63,11542.0,81.5688,81.5688,81.4436,81.4533,11542.0
2019-12-16 11:40:00,84.63,84.66,84.58,84.58,8865.0,81.4533,81.4821,81.4051,81.4051,8865.0
2019-12-16 11:45:00,84.59,84.64,84.58,84.63,4166.0,81.4148,81.4629,81.4051,81.4533,4166.0
2019-12-16 11:50:00,84.62,84.65,84.6,84.61,7500.0,81.4436,81.4725,81.4244,81.434,7500.0
2019-12-16 11:55:00,84.61,84.71,84.61,84.69,6180.0,81.434,81.5303,81.434,81.511,6180.0
2019-12-16 12:00:00,84.68,84.71,84.66,84.66,7870.0,81.5014,81.5303,81.4821,81.4821,7870.0
2019-12-16 12:05:00,84.68,84.68,84.62,84.63,4329.0,81.5014,81.5014,81.4436,81.4533,4329.0
2019-12-16 12:10:00,84.63,84.64,84.62,84.63,4274.0,81.4533,81.4629,81.4436,81.4533,4274.0
2019-12-16 12:15:00,84.63,84.67,84.62,84.67,5688.0,81.4533,81.4918,81.4436,81.4918,5688.0
2019-12-16 12:20:00,84.67,84.7,84.66,84.66,3647.0,81.4918,81.5206,81.4821,81.4821,3647.0
2019-12-16 12:25:00,84.67,84.7,84.65,84.67,5315.0,81.4918,81.5206,81.4725,81.4918,5315.0
2019-12-16 12:30:00,84.68,84.68,84.64,84.64,2699.0,81.5014,81.5014,81.4629,81.4629,2699.0
2019-12-16 12:35:00,84.65,84.68,84.64,84.67,3672.0,81.4725,81.5014,81.4629,81.4918,3672.0
2019-12-16 12:40:00,84.67,84.67,84.64,84.65,2110.0,81.4918,81.4918,81.4629,81.4725,2110.0
2019-12-16 12:45:00,84.65,84.67,84.63,84.63,4340.0,81.4725,81.4918,81.4533,81.4533,4340.0
2019-12-16 12:50:00,84.63,84.63,84.59,84.61,4968.0,81.4533,81.4533,81.4148,81.434,4968.0
2019-12-16 12:55:00,84.6,84.6,84.56,84.56,5447.0,81.4244,81.4244,81.3859,81.3859,5447.0
2019-12-16 13:00:00,84.56,84.58,84.54,84.55,2732.0,81.3859,81.4051,81.3666,81.3763,2732.0
2019-12-16 13:05:00,84.55,84.58,84.55,84.56,3765.0,81.3763,81.4051,81.3763,81.3859,3765.0
2019-12-16 13:10:00,84.56,84.56,84.5,84.5,4113.0,81.3859,81.3859,81.3281,81.3281,4113.0
2019-12-16 13:15:00,84.49,84.51,84.45,84.45,4221.0,81.3185,81.3378,81.28,81.28,4221.0
2019-12-16 13:20:00,84.46,84.49,84.43,84.48,5271.0,81.2896,81.3185,81.2608,81.3089,5271.0
2019-12-16 13:25:00,84.47,84.47,84.44,84.46,6318.0,81.2993,81.2993,81.2704,81.2896,6318.0
2019-12-16 13:30:00,84.47,84.47,84.4,84.41,6973.0,81.2993,81.2993,81.2319,81.2415,6973.0
2019-12-16 13:35:00,84.4,84.41,84.35,84.38,5218.0,81.2319,81.2415,81.1838,81.2127,5218.0
2019-12-16 13:40:00,84.36,84.4,84.36,84.39,3055.0,81.1934,81.2319,81.1934,81.2223,3055.0
2019-12-16 13:45:00,84.4,84.47,84.39,84.47,4151.0,81.2319,81.2993,81.2223,81.2993,4151.0
2019-12-16 13:50:00,84.48,84.53,84.48,84.52,6138.0,81.3089,81.357,81.3089,81.3474,6138.0
2019-12-16 13:55:00,84.52,84.58,84.5,84.57,3466.0,81.3474,81.4051,81.3281,81.3955,3466.0
2019-12-16 14:00:00,84.58,84.59,84.54,84.55,2759.0,81.4051,81.4148,81.3666,81.3763,2759.0
2019-12-16 14:05:00,84.56,84.56,84.48,84.49,4025.0,81.3859,81.3859,81.3089,81.3185,4025.0
2019-12-16 14:10:00,84.5,84.53,84.49,84.52,2600.0,81.3281,81.357,81.3185,81.3474,2600.0
2019-12-16 14:15:00,84.51,84.53,84.49,84.52,5058.0,81.3378,81.357,81.3185,81.3474,5058.0
2019-12-16 14:20:00,84.53,84.58,84.52,84.56,5939.0,81.357,81.4051,81.3474,81.3859,5939.0
2019-12-16 14:25:00,84.56,84.58,84.54,84.56,6007.0,81.3859,81.4051,81.3666,81.3859,6007.0
2019-12-16 14:30:00,84.55,84.55,84.48,84.5,2545.0,81.3763,81.3763,81.3089,81.3281,2545.0
2019-12-16 14:35:00,84.49,84.52,84.48,84.49,4452.0,81.3185,81.3474,81.3089,81.3185,4452.0
2019-12-16 14:40:00,84.48,84.53,84.48,84.5,4649.0,81.3089,81.357,81.3089,81.3281,4649.0
2019-12-16 14:45:00,84.51,84.56,84.51,84.55,1981.0,81.3378,81.3859,81.3378,81.3763,1981.0
2019-12-16 14:50:00,84.56,84.62,84.56,84.6,3715.0,81.3859,81.4436,81.3859,81.4244,3715.0
2019-12-16 14:55:00,84.59,84.62,84.59,84.62,4942.0,81.4148,81.4436,81.4148,81.4436,4942.0
2019-12-16 15:00:00,84.62,84.65,84.61,84.61,4774.0,81.4436,81.4725,81.434,81.434,4774.0
2019-12-16 15:05:00,84.6,84.64,84.6,84.61,5413.0,81.4244,81.4629,81.4244,81.434,5413.0
2019-12-16 15:10:00,84.62,84.67,84.61,84.65,6749.0,81.4436,81.4918,81.434,81.4725,6749.0
2019-12-16 15:15:00,84.65,84.67,84.62,84.63,7436.0,81.4725,81.4918,81.4436,81.4533,7436.0
2019-12-16 15:20:00,84.62,84.64,84.6,84.6,9116.0,81.4436,81.4629,81.4244,81.4244,9116.0
2019-12-16 15:25:00,84.61,84.61,84.48,84.48,6044.0,81.434,81.434,81.3089,81.3089,6044.0
2019-12-16 15:30:00,84.48,84.58,84.46,84.52,14980.0,81.3089,81.4051,81.2896,81.3474,14980.0
2019-12-16 15:35:00,84.53,84.56,84.51,84.53,13882.0,81.357,81.3859,81.3378,81.357,13882.0
2019-12-16 15:40:00,84.52,84.52,84.44,84.45,16654.0,81.3474,81.3474,81.2704,81.28,16654.0
2019-12-16 15:45:00,84.45,84.45,84.37,84.42,22151.0,81.28,81.28,81.203,81.2511,22151.0
2019-12-16 15:50:00,84.42,84.53,84.42,84.48,32957.0,81.2511,81.357,81.2511,81.3089,32957.0
2019-12-16 15:55:00,84.49,84.52,84.43,84.43,82081.0,81.3185,81.3474,81.2608,81.2608,82081.0
2019-12-17 09:30:00,84.76,84.86,84.62,84.76,51329.0,81.5784,81.6746,81.4436,81.5784,51329.0
2019-12-17 09:35:00,84.76,84.8,84.45,84.45,16770.0,81.5784,81.6169,81.28,81.28,16770.0
2019-12-17 09:40:00,84.45,84.51,84.38,84.4,8582.0,81.28,81.3378,81.2127,81.2319,8582.0
2019-12-17 09:45:00,84.39,84.41,84.12,84.12,5876.0,81.2223,81.2415,80.9624,80.9624,5876.0
2019-12-17 09:50:00,84.15,84.33,84.14,84.32,20777.0,80.9913,81.1645,80.9817,81.1549,20777.0
2019-12-17 09:55:00,84.33,84.43,84.3,84.33,23524.0,81.1645,81.2608,81.1357,81.1645,23524.0
2019-12-17 10:00:00,84.33,84.4,84.26,84.29,32901.0,81.1645,81.2319,81.0972,81.126,32901.0
2019-12-17 10:05:00,84.28,84.38,84.25,84.27,77135.0,81.1164,81.2127,81.0875,81.1068,77135.0
2019-12-17 10:10:00,84.26,84.34,84.19,84.19,25332.0,81.0972,81.1742,81.0298,81.0298,25332.0
2019-12-17 10:15:00,84.17,84.22,84.03,84.05,62524.0,81.0105,81.0587,80.8758,80.895,62524.0
2019-12-17 10:20:00,84.07,84.08,83.94,84.01,5251.0,80.9143,80.9239,80.7892,80.8565,5251.0
2019-12-17 10:25:00,84.01,84.01,83.9,83.97,8173.0,80.8565,80.8565,80.7507,80.818,8173.0
2019-12-17 10:30:00,83.97,83.98,83.89,83.97,9009.0,80.818,80.8277,80.741,80.818,9009.0
2019-12-17 10:35:00,83.98,84.06,83.97,84.02,3370.0,80.8277,80.9047,80.818,80.8662,3370.0
2019-12-17 10:40:00,84.03,84.06,84.03,84.06,1400.0,80.8758,80.9047,80.8758,80.9047,1400.0
2019-12-17 10:45:00,84.07,84.08,83.98,84.01,5704.0,80.9143,80.9239,80.8277,80.8565,5704.0
2019-12-17 10:50:00,84.0,84.01,83.93,84.0,4417.0,80.8469,80.8565,80.7795,80.8469,4417.0
2019-12-17 10:55:00,83.96,83.96,83.85,83.86,5649.0,80.8084,80.8084,80.7025,80.7122,5649.0
2019-12-17 11:00:00,83.86,83.9,83.86,83.9,5011.0,80.7122,80.7507,80.7122,80.7507,5011.0
2019-12-17 11:05:00,83.89,83.89,83.82,83.84,8789.0,80.741,80.741,80.6737,80.6929,8789.0
2019-12-17 11:10:00,83.83,83.85,83.79,83.84,6055.0,80.6833,80.7025,80.6448,80.6929,6055.0
2019-12-17 11:15:00,83.84,83.9,83.84,83.86,5723.0,80.6929,80.7507,80.6929,80.7122,5723.0
2019-12-17 11:20:00,83.87,83.96,83.85,83.96,8212.0,80.7218,80.8084,80.7025,80.8084,8212.0
2019-12-17 11:25:00,83.98,84.08,83.95,84.03,10949.0,80.8277,80.9239,80.7988,80.8758,10949.0
2019-12-17 11:30:00,84.04,84.04,83.87,83.87,10917.0,80.8854,80.8854,80.7218,80.7218,10917.0
2019-12-17 11:35:00,83.88,83.92,83.88,83.91,6171.0,80.7314,80.7699,80.7314,80.7603,6171.0
2019-12-17 11:40:00,83.91,83.91,83.8,83.8,15071.0,80.7603,80.7603,80.6544,80.6544,15071.0
2019-12-17 11:45:00,83.81,83.92,83.8,83.88,15281.0,80.664,80.7699,80.6544,80.7314,15281.0
2019-12-17 11:50:00,83.9,83.9,83.79,83.79,15961.0,80.7507,80.7507,80.6448,80.6448,15961.0
2019-12-17 11:55:00,83.8,83.83,83.78,83.81,21070.0,80.6544,80.6833,80.6352,80.664,21070.0
2019-12-17 12:00:00,83.81,83.92,83.78,83.91,26052.0,80.664,80.7699,80.6352,80.7603,26052.0
2019-12-17 12:05:00,83.9,83.92,83.88,83.92,7463.0,80.7507,80.7699,80.7314,80.7699,7463.0
2019-12-17 12:10:00,83.92,83.97,83.88,83.97,6132.0,80.7699,80.818,80.7314,80.818,6132.0
2019-12-17 12:15:00,83.97,83.98,83.85,83.9,11525.0,80.818,80.8277,80.7025,80.7507,11525.0
2019-12-17 12:20:00,83.89,83.92,83.89,83.9,3233.0,80.741,80.7699,80.741,80.7507,3233.0
2019-12-17 12:25:00,83.89,83.92,83.87,83.92,4973.0,80.741,80.7699,80.7218,80.7699,4973.0
2019-12-17 12:30:00,83.92,83.92,83.87,83.89,4309.0,80.7699,80.7699,80.7218,80.741,4309.0
2019-12-17 12:35:00,83.87,83.91,83.83,83.91,7108.0,80.7218,80.7603,80.6833,80.7603,7108.0
2019-12-17 12:40:00,83.91,83.93,83.88,83.89,19083.0,80.7603,80.7795,80.7314,80.741,19083.0
2019-12-17 12:45:00,83.9,84.13,83.9,84.13,11674.0,80.7507,80.972,80.7507,80.972,11674.0
2019-12-17 12:50:00,84.13,84.19,84.12,84.17,4545.0,80.972,81.0298,80.9624,81.0105,4545.0
2019-12-17 12:55:00,84.17,84.17,84.04,84.1,6628.0,81.0105,81.0105,80.8854,80.9432,6628.0
2019-12-17 13:00:00,84.12,84.12,83.99,84.02,7758.0,80.9624,80.9624,80.8373,80.8662,7758.0
2019-12-17 13:05:00,84.03,84.06,84.03,84.03,3039.0,80.8758,80.9047,80.8758,80.8758,3039.0
2019-12-17 13:10:00,84.05,84.09,84.03,84.05,4025.0,80.895,80.9335,80.8758,80.895,4025.0
2019-12-17 13:15:00,84.05,84.06,83.99,84.02,7540.0,80.895,80.9047,80.8373,80.8662,7540.0
2019-12-17 13:20:00,84.02,84.06,83.99,84.0,4615.0,80.8662,80.9047,80.8373,80.8469,4615.0
2019-12-17 13:25:00,84.01,84.03,84.0,84.03,2901.0,80.8565,80.8758,80.8469,80.8758,2901.0
2019-12-17 13:30:00,84.02,84.04,84.0,84.01,7120.0,80.8662,80.8854,80.8469,80.8565,7120.0
2019-12-17 13:35:00,84.0,84.05,83.95,84.05,8865.0,80.8469,80.895,80.7988,80.895,8865.0
2019-12-17 13:40:00,84.07,84.1,84.05,84.09,7437.0,80.9143,80.9432,80.895,80.9335,7437.0
2019-12-17 13:45:00,84.1,84.13,84.07,84.08,5336.0,80.9432,80.972,80.9143,80.9239,5336.0
2019-12-17 13:50:00,84.08,84.13,84.08,84.13,4623.0,80.9239,80.972,80.9239,80.972,4623.0
2019-12-17 13:55:00,84.12,84.16,84.11,84.16,4135.0,80.9624,81.0009,80.9528,81.0009,4135.0
2019-12-17 14:00:00,84.17,84.17,84.09,84.13,6223.0,81.0105,81.0105,80.9335,80.972,6223.0
2019-12-17 14:05:00,84.11,84.12,84.09,84.11,3223.0,80.9528,80.9624,80.9335,80.9528,3223.0
2019-12-17 14:10:00,84.11,84.11,84.07,84.09,7097.0,80.9528,80.9528,80.9143,80.9335,7097.0
2019-12-17 14:15:00,84.09,84.15,84.07,84.12,8165.0,80.9335,80.9913,80.9143,80.9624,8165.0
2019-12-17 14:20:00,84.14,84.17,84.09,84.15,8527.0,80.9817,81.0105,80.9335,80.9913,8527.0
2019-12-17 14:25:00,84.15,84.19,84.07,84.17,15155.0,80.9913,81.0298,80.9143,81.0105,15155.0
2019-12-17 14:30:00,84.19,84.29,84.18,84.29,11845.0,81.0298,81.126,81.0202,81.126,11845.0
2019-12-17 14:35:00,84.3,84.34,84.27,84.28,9293.0,81.1357,81.1742,81.1068,81.1164,9293.0
2019-12-17 14:40:00,84.28,84.35,84.27,84.3,6712.0,81.1164,81.1838,81.1068,81.1357,6712.0
2019-12-17 14:45:00,84.31,84.31,84.24,84.25,9367.0,81.1453,81.1453,81.0779,81.0875,9367.0
2019-12-17 14:50:00,84.23,84.25,84.19,84.21,6966.0,81.0683,81.0875,81.0298,81.049,6966.0
2019-12-17 14:55:00,84.22,84.26,84.17,84.17,16450.0,81.0587,81.0972,81.0105,81.0105,16450.0
2019-12-17 15:00:00,84.17,84.18,84.13,84.15,8279.0,81.0105,81.0202,80.972,80.9913,8279.0
2019-12-17 15:05:00,84.14,84.16,84.11,84.12,9075.0,80.9817,81.0009,80.9528,80.9624,9075.0
2019-12-17 15:10:00,84.12,84.15,84.09,84.11,9454.0,80.9624,80.9913,80.9335,80.9528,9454.0
2019-12-17 15:15:00,84.11,84.15,84.09,84.09,6266.0,80.9528,80.9913,80.9335,80.9335,6266.0
2019-12-17 15:20:00,84.09,84.11,84.06,84.06,13044.0,80.9335,80.9528,80.9047,80.9047,13044.0
2019-12-17 15:25:00,84.07,84.09,84.03,84.04,6329.0,80.9143,80.9335,80.8758,80.8854,6329.0
2019-12-17 15:30:00,84.04,84.05,83.99,83.99,13227.0,80.8854,80.895,80.8373,80.8373,13227.0
2019-12-17 15:35:00,83.98,84.08,83.98,84.05,17270.0,80.8277,80.9239,80.8277,80.895,17270.0
2019-12-17 15:40:00,84.04,84.05,83.97,83.98,12736.0,80.8854,80.895,80.818,80.8277,12736.0
2019-12-17 15:45:00,83.98,83.98,83.88,83.88,18858.0,80.8277,80.8277,80.7314,80.7314,18858.0
2019-12-17 15:50:00,83.89,83.96,83.82,83.88,32282.0,80.741,80.8084,80.6737,80.7314,32282.0
2019-12-17 15:55:00,83.86,83.98,83.86,83.93,77589.0,80.7122,80.8277,80.7122,80.7795,77589.0
2019-12-18 09:30:00,83.75,83.78,83.61,83.69,23799.0,80.6063,80.6352,80.4716,80.5486,23799.0
2019-12-18 09:35:00,83.74,83.76,83.63,83.63,5229.0,80.5967,80.6159,80.4908,80.4908,5229.0
2019-12-18 09:40:00,83.64,83.68,83.54,83.63,37152.0,80.5004,80.5389,80.4042,80.4908,37152.0
2019-12-18 09:45:00,83.64,83.65,83.42,83.43,24726.0,80.5004,80.5101,80.2887,80.2983,24726.0
2019-12-18 09:50:00,83.43,83.52,83.36,83.52,9018.0,80.2983,80.3849,80.2309,80.3849,9018.0
2019-12-18 09:55:00,83.54,83.59,83.5,83.59,5497.0,80.4042,80.4523,80.3657,80.4523,5497.0
2019-12-18 10:00:00,83.61,83.66,83.58,83.62,6533.0,80.4716,80.5197,80.4427,80.4812,6533.0
2019-12-18 10:05:00,83.62,83.67,83.49,83.51,4830.0,80.4812,80.5293,80.3561,80.3753,4830.0
2019-12-18 10:10:00,83.47,83.55,83.44,83.55,8131.0,80.3368,80.4138,80.3079,80.4138,8131.0
2019-12-18 10:15:00,83.54,83.6,83.52,83.6,3700.0,80.4042,80.4619,80.3849,80.4619,3700.0
2019-12-18 10:20:00,83.57,83.58,83.5,83.51,3050.0,80.4331,80.4427,80.3657,80.3753,3050.0
2019-12-18 10:25:00,83.47,83.49,83.44,83.47,4288.0,80.3368,80.3561,80.3079,80.3368,4288.0
2019-12-18 10:30:00,83.45,83.54,83.43,83.46,4860.0,80.3176,80.4042,80.2983,80.3272,4860.0
2019-12-18 10:35:00,83.48,83.55,83.48,83.55,3762.0,80.3464,80.4138,80.3464,80.4138,3762.0
2019-12-18 10:40:00,83.54,83.63,83.52,83.6,6389.0,80.4042,80.4908,80.3849,80.4619,6389.0
2019-12-18 10:45:00,83.61,83.62,83.54,83.56,5378.0,80.4716,80.4812,80.4042,80.4234,5378.0
2019-12-18 10:50:00,83.56,83.64,83.56,83.62,15818.0,80.4234,80.5004,80.4234,80.4812,15818.0
2019-12-18 10:55:00,83.61,83.65,83.59,83.6,22733.0,80.4716,80.5101,80.4523,80.4619,22733.0
2019-12-18 11:00:00,83.6,83.76,83.6,83.72,7883.0,80.4619,80.6159,80.4619,80.5774,7883.0
2019-12-18 11:05:00,83.74,83.74,83.67,83.7,3200.0,80.5967,80.5967,80.5293,80.5582,3200.0
2019-12-18 11:10:00,83.68,83.75,83.62,83.75,4200.0,80.5389,80.6063,80.4812,80.6063,4200.0
2019-12-18 11:15:00,83.75,83.9,83.75,83.84,7795.0,80.6063,80.7507,80.6063,80.6929,7795.0
2019-12-18 11:20:00,83.84,83.93,83.84,83.93,8430.0,80.6929,80.7795,80.6929,80.7795,8430.0
2019-12-18 11:25:00,83.94,84.05,83.94,84.0,13215.0,80.7892,80.895,80.7892,80.8469,13215.0
2019-12-18 11:30:00,84.02,84.02,83.94,83.95,17522.0,80.8662,80.8662,80.7892,80.7988,17522.0
2019-12-18 11:35:00,83.97,84.04,83.97,84.01,6559.0,80.818,80.8854,80.818,80.8565,6559.0
2019-12-18 11:40:00,84.01,84.02,83.86,83.86,7349.0,80.8565,80.8662,80.7122,80.7122,7349.0
2019-12-18 11:45:00,83.88,83.89,83.8,83.8,4201.0,80.7314,80.741,80.6544,80.6544,4201.0
2019-12-18 11:50:00,83.8,83.81,83.76,83.8,8006.0,80.6544,80.664,80.6159,80.6544,8006.0
2019-12-18 11:55:00,83.8,83.86,83.8,83.83,9825.0,80.6544,80.7122,80.6544,80.6833,9825.0
2019-12-18 12:00:00,83.83,83.86,83.81,83.81,5999.0,80.6833,80.7122,80.664,80.664,5999.0
2019-12-18 12:05:00,83.81,83.81,83.77,83.79,3190.0,80.664,80.664,80.6255,80.6448,3190.0
2019-12-18 12:10:00,83.8,83.8,83.71,83.76,4603.0,80.6544,80.6544,80.5678,80.6159,4603.0
2019-12-18 12:15:00,83.76,83.77,83.71,83.71,3416.0,80.6159,80.6255,80.5678,80.5678,3416.0
2019-12-18 12:20:00,83.71,83.72,83.59,83.63,7012.0,80.5678,80.5774,80.4523,80.4908,7012.0
2019-12-18 12:25:00,83.65,83.65,83.62,83.62,1161.0,80.5101,80.5101,80.4812,80.4812,1161.0
2019-12-18 12:30:00,83.56,83.57,83.53,83.54,3468.0,80.4234,80.4331,80.3946,80.4042,3468.0
2019-12-18 12:35:00,83.55,83.58,83.54,83.54,1979.0,80.4138,80.4427,80.4042,80.4042,1979.0
2019-12-18 12:40:00,83.55,83.55,83.51,83.54,2231.0,80.4138,80.4138,80.3753,80.4042,2231.0
2019-12-18 12:45:00,83.55,83.62,83.55,83.61,2152.0,80.4138,80.4812,80.4138,80.4716,2152.0
2019-12-18 12:50:00,83.62,83.65,83.61,83.62,2923.0,80.4812,80.5101,80.4716,80.4812,2923.0
2019-12-18 12:55:00,83.62,83.62,83.61,83.61,1000.0,80.4812,80.4812,80.4716,80.4716,1000.0
2019-12-18 13:00:00,83.62,83.65,83.62,83.63,4807.0,80.4812,80.5101,80.4812,80.4908,4807.0
2019-12-18 13:05:00,83.64,83.64,83.62,83.64,1105.0,80.5004,80.5004,80.4812,80.5004,1105.0
2019-12-18 13:10:00,83.63,83.66,83.61,83.61,3073.0,80.4908,80.5197,80.4716,80.4716,3073.0
2019-12-18 13:15:00,83.62,83.62,83.57,83.59,2983.0,80.4812,80.4812,80.4331,80.4523,2983.0
2019-12-18 13:20:00,83.61,83.67,83.61,83.66,2220.0,80.4716,80.5293,80.4716,80.5197,2220.0
2019-12-18 13:25:00,83.65,83.67,83.65,83.65,802.0,80.5101,80.5293,80.5101,80.5101,802.0
2019-12-18 13:30:00,83.66,83.69,83.64,83.68,3261.0,80.5197,80.5486,80.5004,80.5389,3261.0
2019-12-18 13:35:00,83.69,83.73,83.68,83.73,3512.0,80.5486,80.5871,80.5389,80.5871,3512.0
2019-12-18 13:40:00,83.74,83.76,83.72,83.76,7060.0,80.5967,80.6159,80.5774,80.6159,7060.0
2019-12-18 13:45:00,83.76,83.78,83.72,83.73,3616.0,80.6159,80.6352,80.5774,80.5871,3616.0
2019-12-18 13:50:00,83.74,83.75,83.69,83.71,3110.0,80.5967,80.6063,80.5486,80.5678,3110.0
2019-12-18 13:55:00,83.72,83.72,83.66,83.66,10589.0,80.5774,80.5774,80.5197,80.5197,10589.0
2019-12-18 14:00:00,83.68,83.68,83.6,83.6,4126.0,80.5389,80.5389,80.4619,80.4619,4126.0
2019-12-18 14:05:00,83.62,83.74,83.57,83.72,283158.0,80.4812,80.5967,80.4331,80.5774,283158.0
2019-12-18 14:10:00,83.73,83.83,83.73,83.79,5463.0,80.5871,80.6833,80.5871,80.6448,5463.0
2019-12-18 14:15:00,83.79,83.83,83.76,83.82,6196.0,80.6448,80.6833,80.6159,80.6737,6196.0
2019-12-18 14:20:00,83.82,83.83,83.74,83.75,13010.0,80.6737,80.6833,80.5967,80.6063,13010.0
2019-12-18 14:25:00,83.75,83.76,83.71,83.71,7060.0,80.6063,80.6159,80.5678,80.5678,7060.0
2019-12-18 14:30:00,83.71,83.75,83.65,83.75,6623.0,80.5678,80.6063,80.5101,80.6063,6623.0
2019-12-18 14:35:00,83.74,83.76,83.67,83.69,2706.0,80.5967,80.6159,80.5293,80.5486,2706.0
2019-12-18 14:40:00,83.68,83.7,83.66,83.69,5055.0,80.5389,80.5582,80.5197,80.5486,5055.0
2019-12-18 14:45:00,83.68,83.7,83.65,83.66,8017.0,80.5389,80.5582,80.5101,80.5197,8017.0
2019-12-18 14:50:00,83.67,83.75,83.66,83.66,9572.0,80.5293,80.6063,80.5197,80.5197,9572.0
2019-12-18 14:55:00,83.65,83.7,83.63,83.68,9707.0,80.5101,80.5582,80.4908,80.5389,9707.0
2019-12-18 15:00:00,83.67,83.68,83.64,83.66,5411.0,80.5293,80.5389,80.5004,80.5197,5411.0
2019-12-18 15:05:00,83.65,83.66,83.62,83.66,2364.0,80.5101,80.5197,80.4812,80.5197,2364.0
2019-12-18 15:10:00,83.66,83.66,83.6,83.61,10935.0,80.5197,80.5197,80.4619,80.4716,10935.0
2019-12-18 15:15:00,83.62,83.71,83.59,83.71,9129.0,80.4812,80.5678,80.4523,80.5678,9129.0
2019-12-18 15:20:00,83.71,83.71,83.58,83.63,15153.0,80.5678,80.5678,80.4427,80.4908,15153.0
2019-12-18 15:25:00,83.62,83.62,83.59,83.6,5666.0,80.4812,80.4812,80.4523,80.4619,5666.0
2019-12-18 15:30:00,83.6,83.6,83.54,83.57,6190.0,80.4619,80.4619,80.4042,80.4331,6190.0
2019-12-18 15:35:00,83.58,83.59,83.49,83.55,24175.0,80.4427,80.4523,80.3561,80.4138,24175.0
2019-12-18 15:40:00,83.55,83.57,83.5,83.55,52265.0,80.4138,80.4331,80.3657,80.4138,52265.0
2019-12-18 15:45:00,83.56,83.63,83.51,83.57,45989.0,80.4234,80.4908,80.3753,80.4331,45989.0
2019-12-18 15:50:00,83.57,83.65,83.53,83.6,58783.0,80.4331,80.5101,80.3946,80.4619,58783.0
2019-12-18 15:55:00,83.61,83.62,83.42,83.43,138514.0,80.4716,80.4812,80.2887,80.2983,138514.0
2019-12-19 09:30:00,83.95,84.09,83.7,83.88,28227.0,80.7988,80.9335,80.5582,80.7314,28227.0
2019-12-19 09:35:00,83.84,83.86,83.71,83.74,19002.0,80.6929,80.7122,80.5678,80.5967,19002.0
2019-12-19 09:40:00,83.7,83.78,83.64,83.75,14980.0,80.5582,80.6352,80.5004,80.6063,14980.0
2019-12-19 09:45:00,83.7,83.74,83.56,83.65,14193.0,80.5582,80.5967,80.4234,80.5101,14193.0
2019-12-19 09:50:00,83.67,83.77,83.62,83.68,14098.0,80.5293,80.6255,80.4812,80.5389,14098.0
2019-12-19 09:55:00,83.66,83.71,83.61,83.64,11335.0,80.5197,80.5678,80.4716,80.5004,11335.0
2019-12-19 10:00:00,83.63,83.78,83.63,83.71,33062.0,80.4908,80.6352,80.4908,80.5678,33062.0
2019-12-19 10:05:00,83.73,83.74,83.59,83.6,14095.0,80.5871,80.5967,80.4523,80.4619,14095.0
2019-12-19 10:10:00,83.6,83.77,83.59,83.75,8409.0,80.4619,80.6255,80.4523,80.6063,8409.0
2019-12-19 10:15:00,83.74,83.8,83.71,83.76,20574.0,80.5967,80.6544,80.5678,80.6159,20574.0
2019-12-19 10:20:00,83.76,83.83,83.74,83.79,26560.0,80.6159,80.6833,80.5967,80.6448,26560.0
2019-12-19 10:25:00,83.8,83.86,83.74,83.85,29621.0,80.6544,80.7122,80.5967,80.7025,29621.0
2019-12-19 10:30:00,83.84,84.05,83.8,84.0,61760.0,80.6929,80.895,80.6544,80.8469,61760.0
2019-12-19 10:35:00,83.99,84.03,83.89,83.9,9344.0,80.8373,80.8758,80.741,80.7507,9344.0
2019-12-19 10:40:00,83.9,83.96,83.89,83.92,7148.0,80.7507,80.8084,80.741,80.7699,7148.0
2019-12-19 10:45:00,83.91,84.06,83.89,84.0,21291.0,80.7603,80.9047,80.741,80.8469,21291.0
2019-12-19 10:50:00,84.01,84.1,83.97,83.97,27904.0,80.8565,80.9432,80.818,80.818,27904.0
2019-12-19 10:55:00,83.97,83.97,83.84,83.84,11485.0,80.818,80.818,80.6929,80.6929,11485.0
2019-12-19 11:00:00,83.82,83.82,83.75,83.81,12028.0,80.6737,80.6737,80.6063,80.664,12028.0
2019-12-19 11:05:00,83.8,83.89,83.8,83.87,5863.0,80.6544,80.741,80.6544,80.7218,5863.0
2019-12-19 11:10:00,83.88,83.9,83.77,83.77,6800.0,80.7314,80.7507,80.6255,80.6255,6800.0
2019-12-19 11:15:00,83.76,83.87,83.76,83.83,10200.0,80.6159,80.7218,80.6159,80.6833,10200.0
2019-12-19 11:20:00,83.83,83.89,83.81,83.81,15548.0,80.6833,80.741,80.664,80.664,15548.0
2019-12-19 11:25:00,83.81,84.01,83.81,84.01,7513.0,80.664,80.8565,80.664,80.8565,7513.0
2019-12-19 11:30:00,84.0,84.1,83.96,84.03,7433.0,80.8469,80.9432,80.8084,80.8758,7433.0
2019-12-19 11:35:00,84.06,84.15,84.05,84.06,6035.0,80.9047,80.9913,80.895,80.9047,6035.0
2019-12-19 11:40:00,84.07,84.12,84.07,84.09,7265.0,80.9143,80.9624,80.9143,80.9335,7265.0
2019-12-19 11:45:00,84.1,84.16,84.1,84.14,10738.0,80.9432,81.0009,80.9432,80.9817,10738.0
2019-12-19 11:50:00,84.14,84.19,84.13,84.17,9566.0,80.9817,81.0298,80.972,81.0105,9566.0
2019-12-19 11:55:00,84.17,84.23,84.14,84.2,9126.0,81.0105,81.0683,80.9817,81.0394,9126.0
2019-12-19 12:00:00,84.2,84.36,84.19,84.33,11062.0,81.0394,81.1934,81.0298,81.1645,11062.0
2019-12-19 12:05:00,84.33,84.44,84.33,84.4,16834.0,81.1645,81.2704,81.1645,81.2319,16834.0
2019-12-19 12:10:00,84.4,84.44,84.29,84.29,29245.0,81.2319,81.2704,81.126,81.126,29245.0
2019-12-19 12:15:00,84.29,84.37,84.25,84.34,48402.0,81.126,81.203,81.0875,81.1742,48402.0
2019-12-19 12:20:00,84.34,84.4,84.3,84.31,6892.0,81.1742,81.2319,81.1357,81.1453,6892.0
2019-12-19 12:25:00,84.3,84.33,84.3,84.33,6141.0,81.1357,81.1645,81.1357,81.1645,6141.0
2019-12-19 12:30:00,84.31,84.39,84.3,84.39,5301.0,81.1453,81.2223,81.1357,81.2223,5301.0
2019-12-19 12:35:00,84.39,84.39,84.35,84.37,11267.0,81.2223,81.2223,81.1838,81.203,11267.0
2019-12-19 12:40:00,84.38,84.38,84.31,84.34,8200.0,81.2127,81.2127,81.1453,81.1742,8200.0
2019-12-19 12:45:00,84.33,84.34,84.28,84.32,7619.0,81.1645,81.1742,81.1164,81.1549,7619.0
2019-12-19 12:50:00,84.31,84.31,84.26,84.27,6233.0,81.1453,81.1453,81.0972,81.1068,6233.0
2019-12-19 12:55:00,84.27,84.28,84.23,84.27,8443.0,81.1068,81.1164,81.0683,81.1068,8443.0
2019-12-19 13:00:00,84.25,84.26,84.15,84.17,6596.0,81.0875,81.0972,80.9913,81.0105,6596.0
2019-12-19 13:05:00,84.17,84.26,84.16,84.25,6202.0,81.0105,81.0972,81.0009,81.0875,6202.0
2019-12-19 13:10:00,84.24,84.25,84.21,84.25,5913.0,81.0779,81.0875,81.049,81.0875,5913.0
2019-12-19 13:15:00,84.25,84.28,84.24,84.25,6176.0,81.0875,81.1164,81.0779,81.0875,6176.0
2019-12-19 13:20:00,84.24,84.25,84.18,84.19,4694.0,81.0779,81.0875,81.0202,81.0298,4694.0
2019-12-19 13:25:00,84.19,84.2,84.17,84.2,5041.0,81.0298,81.0394,81.0105,81.0394,5041.0
2019-12-19 13:30:00,84.2,84.27,84.19,84.26,4970.0,81.0394,81.1068,81.0298,81.0972,4970.0
2019-12-19 13:35:00,84.29,84.4,84.29,84.4,5003.0,81.126,81.2319,81.126,81.2319,5003.0
2019-12-19 13:40:00,84.39,84.4,84.35,84.38,4855.0,81.2223,81.2319,81.1838,81.2127,4855.0
2019-12-19 13:45:00,84.38,84.46,84.38,84.45,6918.0,81.2127,81.2896,81.2127,81.28,6918.0
2019-12-19 13:50:00,84.45,84.48,84.45,84.45,5989.0,81.28,81.3089,81.28,81.28,5989.0
2019-12-19 13:55:00,84.44,84.48,84.43,84.48,4160.0,81.2704,81.3089,81.2608,81.3089,4160.0
2019-12-19 14:00:00,84.47,84.49,84.45,84.47,3676.0,81.2993,81.3185,81.28,81.2993,3676.0
2019-12-19 14:05:00,84.48,84.67,84.47,84.53,19355.0,81.3089,81.4918,81.2993,81.357,19355.0
2019-12-19 14:10:00,84.51,84.55,84.48,84.48,10900.0,81.3378,81.3763,81.3089,81.3089,10900.0
2019-12-19 14:15:00,84.49,84.58,84.45,84.55,20517.0,81.3185,81.4051,81.28,81.3763,20517.0
2019-12-19 14:20:00,84.56,84.6,84.55,84.58,6672.0,81.3859,81.4244,81.3763,81.4051,6672.0
2019-12-19 14:25:00,84.58,84.59,84.56,84.56,4881.0,81.4051,81.4148,81.3859,81.3859,4881.0
2019-12-19 14:30:00,84.56,84.59,84.54,84.56,6182.0,81.3859,81.4148,81.3666,81.3859,6182.0
2019-12-19 14:35:00,84.57,84.57,84.49,84.49,8501.0,81.3955,81.3955,81.3185,81.3185,8501.0
2019-12-19 14:40:00,84.48,84.48,84.43,84.47,4987.0,81.3089,81.3089,81.2608,81.2993,4987.0
2019-12-19 14:45:00,84.48,84.53,84.46,84.53,9898.0,81.3089,81.357,81.2896,81.357,9898.0
2019-12-19 14:50:00,84.53,84.53,84.43,84.43,7417.0,81.357,81.357,81.2608,81.2608,7417.0
2019-12-19 14:55:00,84.43,84.46,84.41,84.42,8492.0,81.2608,81.2896,81.2415,81.2511,8492.0
2019-12-19 15:00:00,84.42,84.49,84.42,84.47,6598.0,81.2511,81.3185,81.2511,81.2993,6598.0
2019-12-19 15:05:00,84.47,84.54,84.47,84.48,11897.0,81.2993,81.3666,81.2993,81.3089,11897.0
2019-12-19 15:10:00,84.48,84.49,84.39,84.4,10026.0,81.3089,81.3185,81.2223,81.2319,10026.0
2019-12-19 15:15:00,84.37,84.44,84.36,84.44,8282.0,81.203,81.2704,81.1934,81.2704,8282.0
2019-12-19 15:20:00,84.43,84.48,84.43,84.45,7284.0,81.2608,81.3089,81.2608,81.28,7284.0
2019-12-19 15:25:00,84.44,84.46,84.41,84.44,10897.0,81.2704,81.2896,81.2415,81.2704,10897.0
2019-12-19 15:30:00,84.42,84.48,84.38,84.48,10410.0,81.2511,81.3089,81.2127,81.3089,10410.0
2019-12-19 15:35:00,84.47,84.48,84.39,84.43,12888.0,81.2993,81.3089,81.2223,81.2608,12888.0
2019-12-19 15:40:00,84.43,84.47,84.42,84.46,16376.0,81.2608,81.2993,81.2511,81.2896,16376.0
2019-12-19 15:45:00,84.47,84.48,84.38,84.38,19795.0,81.2993,81.3089,81.2127,81.2127,19795.0
2019-12-19 15:50:00,84.35,84.4,84.28,84.34,41773.0,81.1838,81.2319,81.1164,81.1742,41773.0
2019-12-19 15:55:00,84.34,84.55,84.33,84.49,87227.0,81.1742,81.3763,81.1645,81.3185,87227.0
2019-12-20 09:30:00,84.94,85.0,84.32,84.79,349288.0,81.7516,81.8094,81.1549,81.6073,349288.0
2019-12-20 09:35:00,84.85,84.91,84.71,84.76,12824.0,81.665,81.7228,81.5303,81.5784,12824.0
2019-12-20 09:40:00,84.76,84.94,84.73,84.79,20817.0,81.5784,81.7516,81.5495,81.6073,20817.0
2019-12-20 09:45:00,84.79,84.97,84.79,84.83,16940.0,81.6073,81.7805,81.6073,81.6458,16940.0
2019-12-20 09:50:00,84.86,84.93,84.82,84.89,10359.0,81.6746,81.742,81.6361,81.7035,10359.0
2019-12-20 09:55:00,84.89,84.98,84.89,84.92,6451.0,81.7035,81.7901,81.7035,81.7324,6451.0
2019-12-20 10:00:00,84.94,85.1,84.92,85.0,31769.0,81.7516,81.9056,81.7324,81.8094,31769.0
2019-12-20 10:05:00,85.03,85.08,84.89,84.91,6236.0,81.8383,81.8864,81.7035,81.7228,6236.0
2019-12-20 10:10:00,84.9,84.96,84.74,84.77,3576.0,81.7131,81.7709,81.5591,81.588,3576.0
2019-12-20 10:15:00,84.75,84.75,84.47,84.48,8163.0,81.5688,81.5688,81.2993,81.3089,8163.0
2019-12-20 10:20:00,84.45,84.71,84.38,84.68,5526.0,81.28,81.5303,81.2127,81.5014,5526.0
2019-12-20 10:25:00,84.67,84.73,84.67,84.7,2825.0,81.4918,81.5495,81.4918,81.5206,2825.0
2019-12-20 10:30:00,84.66,84.73,84.66,84.72,2300.0,81.4821,81.5495,81.4821,81.5399,2300.0
2019-12-20 10:35:00,84.72,84.75,84.71,84.72,1354.0,81.5399,81.5688,81.5303,81.5399,1354.0
2019-12-20 10:40:00,84.71,84.76,84.67,84.75,2401.0,81.5303,81.5784,81.4918,81.5688,2401.0
2019-12-20 10:45:00,84.77,84.77,84.73,84.75,5020.0,81.588,81.588,81.5495,81.5688,5020.0
2019-12-20 10:50:00,84.76,84.76,84.72,84.72,2629.0,81.5784,81.5784,81.5399,81.5399,2629.0
2019-12-20 10:55:00,84.73,84.82,84.73,84.78,4530.0,81.5495,81.6361,81.5495,81.5976,4530.0
2019-12-20 11:00:00,84.78,84.9,84.78,84.87,4901.0,81.5976,81.7131,81.5976,81.6843,4901.0
2019-12-20 11:05:00,84.87,84.88,84.84,84.88,2192.0,81.6843,81.6939,81.6554,81.6939,2192.0
2019-12-20 11:10:00,84.86,84.9,84.83,84.9,4113.0,81.6746,81.7131,81.6458,81.7131,4113.0
2019-12-20 11:15:00,84.89,84.89,84.72,84.76,14892.0,81.7035,81.7035,81.5399,81.5784,14892.0
2019-12-20 11:20:00,84.76,84.82,84.67,84.67,9079.0,81.5784,81.6361,81.4918,81.4918,9079.0
2019-12-20 11:25:00,84.67,84.75,84.66,84.68,13724.0,81.4918,81.5688,81.4821,81.5014,13724.0
2019-12-20 11:30:00,84.7,84.83,84.7,84.83,5127.0,81.5206,81.6458,81.5206,81.6458,5127.0
2019-12-20 11:35:00,84.83,84.91,84.82,84.89,27089.0,81.6458,81.7228,81.6361,81.7035,27089.0
2019-12-20 11:40:00,84.88,84.97,84.86,84.95,21003.0,81.6939,81.7805,81.6746,81.7613,21003.0
2019-12-20 11:45:00,84.96,84.96,84.87,84.89,8747.0,81.7709,81.7709,81.6843,81.7035,8747.0
2019-12-20 11:50:00,84.9,84.93,84.89,84.89,3466.0,81.7131,81.742,81.7035,81.7035,3466.0
2019-12-20 11:55:00,84.89,84.94,84.85,84.92,4034.0,81.7035,81.7516,81.665,81.7324,4034.0
2019-12-20 12:00:00,84.92,84.95,84.88,84.89,5165.0,81.7324,81.7613,81.6939,81.7035,5165.0
2019-12-20 12:05:00,84.87,84.88,84.8,84.85,3866.0,81.6843,81.6939,81.6169,81.665,3866.0
2019-12-20 12:10:00,84.83,84.87,84.81,84.87,3878.0,81.6458,81.6843,81.6265,81.6843,3878.0
2019-12-20 12:15:00,84.85,84.9,84.8,84.84,28816.0,81.665,81.7131,81.6169,81.6554,28816.0
2019-12-20 12:20:00,84.84,84.86,84.8,84.83,9917.0,81.6554,81.6746,81.6169,81.6458,9917.0
2019-12-20 12:25:00,84.84,84.88,84.81,84.88,10529.0,81.6554,81.6939,81.6265,81.6939,10529.0
2019-12-20 12:30:00,84.9,84.93,84.87,84.9,8180.0,81.7131,81.742,81.6843,81.7131,8180.0
2019-12-20 12:35:00,84.9,84.91,84.8,84.84,3614.0,81.7131,81.7228,81.6169,81.6554,3614.0
2019-12-20 12:40:00,84.83,84.83,84.79,84.79,5670.0,81.6458,81.6458,81.6073,81.6073,5670.0
2019-12-20 12:45:00,84.77,84.79,84.74,84.79,2934.0,81.588,81.6073,81.5591,81.6073,2934.0
2019-12-20 12:50:00,84.79,84.8,84.76,84.78,2603.0,81.6073,81.6169,81.5784,81.5976,2603.0
2019-12-20 12:55:00,84.76,84.81,84.76,84.81,6299.0,81.5784,81.6265,81.5784,81.6265,6299.0
2019-12-20 13:00:00,84.8,84.81,84.79,84.8,1484.0,81.6169,81.6265,81.6073,81.6169,1484.0
2019-12-20 13:05:00,84.8,84.83,84.79,84.81,6400.0,81.6169,81.6458,81.6073,81.6265,6400.0
2019-12-20 13:10:00,84.81,84.81,84.76,84.77,7476.0,81.6265,81.6265,81.5784,81.588,7476.0
2019-12-20 13:15:00,84.77,84.77,84.75,84.76,4247.0,81.588,81.588,81.5688,81.5784,4247.0
2019-12-20 13:20:00,84.77,84.85,84.77,84.81,5075.0,81.588,81.665,81.588,81.6265,5075.0
2019-12-20 13:25:00,84.81,84.81,84.8,84.8,3140.0,81.6265,81.6265,81.6169,81.6169,3140.0
2019-12-20 13:30:00,84.81,84.89,84.81,84.87,12964.0,81.6265,81.7035,81.6265,81.6843,12964.0
2019-12-20 13:35:00,84.89,84.89,84.85,84.86,6372.0,81.7035,81.7035,81.665,81.6746,6372.0
2019-12-20 13:40:00,84.87,84.88,84.84,84.85,3719.0,81.6843,81.6939,81.6554,81.665,3719.0
2019-12-20 13:45:00,84.86,84.92,84.82,84.92,3375.0,81.6746,81.7324,81.6361,81.7324,3375.0
2019-12-20 13:50:00,84.92,84.93,84.85,84.85,1931.0,81.7324,81.742,81.665,81.665,1931.0
2019-12-20 13:55:00,84.86,84.86,84.82,84.82,1396.0,81.6746,81.6746,81.6361,81.6361,1396.0
2019-12-20 14:00:00,84.83,84.93,84.83,84.93,7508.0,81.6458,81.742,81.6458,81.742,7508.0
2019-12-20 14:05:00,84.92,84.96,84.89,84.92,3929.0,81.7324,81.7709,81.7035,81.7324,3929.0
2019-12-20 14:10:00,84.93,84.97,84.92,84.97,2685.0,81.742,81.7805,81.7324,81.7805,2685.0
2019-12-20 14:15:00,84.96,84.98,84.95,84.97,4770.0,81.7709,81.7901,81.7613,81.7805,4770.0
2019-12-20 14:20:00,84.97,84.99,84.95,84.97,4403.0,81.7805,81.7998,81.7613,81.7805,4403.0
2019-12-20 14:25:00,84.97,85.0,84.96,84.99,4012.0,81.7805,81.8094,81.7709,81.7998,4012.0
2019-12-20 14:30:00,85.0,85.03,84.97,85.0,3403.0,81.8094,81.8383,81.7805,81.8094,3403.0
2019-12-20 14:35:00,85.01,85.04,84.99,85.01,3125.0,81.819,81.8479,81.7998,81.819,3125.0
2019-12-20 14:40:00,85.01,85.08,85.0,85.07,5411.0,81.819,81.8864,81.8094,81.8768,5411.0
2019-12-20 14:45:00,85.08,85.08,85.03,85.08,9498.0,81.8864,81.8864,81.8383,81.8864,9498.0
2019-12-20 14:50:00,85.07,85.16,85.07,85.14,10198.0,81.8768,81.9634,81.8768,81.9441,10198.0
2019-12-20 14:55:00,85.16,85.16,85.1,85.13,5069.0,81.9634,81.9634,81.9056,81.9345,5069.0
2019-12-20 15:00:00,85.14,85.15,85.05,85.09,6003.0,81.9441,81.9537,81.8575,81.896,6003.0
2019-12-20 15:05:00,85.08,85.09,85.0,85.0,7503.0,81.8864,81.896,81.8094,81.8094,7503.0
2019-12-20 15:10:00,85.02,85.06,85.01,85.06,5483.0,81.8286,81.8671,81.819,81.8671,5483.0
2019-12-20 15:15:00,85.06,85.17,85.04,85.15,6873.0,81.8671,81.973,81.8479,81.9537,6873.0
2019-12-20 15:20:00,85.15,85.18,85.12,85.13,10883.0,81.9537,81.9826,81.9249,81.9345,10883.0
2019-12-20 15:25:00,85.12,85.16,85.11,85.16,8367.0,81.9249,81.9634,81.9152,81.9634,8367.0
2019-12-20 15:30:00,85.16,85.2,85.15,85.17,11500.0,81.9634,82.0019,81.9537,81.973,11500.0
2019-12-20 15:35:00,85.18,85.23,85.18,85.19,13122.0,81.9826,82.0307,81.9826,81.9922,13122.0
2019-12-20 15:40:00,85.19,85.2,85.18,85.19,9272.0,81.9922,82.0019,81.9826,81.9922,9272.0
2019-12-20 15:45:00,85.19,85.2,85.13,85.13,19278.0,81.9922,82.0019,81.9345,81.9345,19278.0
2019-12-20 15:50:00,85.09,85.13,85.05,85.07,37678.0,81.896,81.9345,81.8575,81.8768,37678.0
2019-12-20 15:55:00,85.07,85.31,85.07,85.17,150093.0,81.8768,82.1077,81.8768,81.973,150093.0
2019-12-23 09:30:00,85.42,85.43,85.16,85.16,24964.0,82.2136,82.2232,81.9634,81.9634,24964.0
2019-12-23 09:35:00,85.06,85.07,84.87,85.05,14644.0,81.8671,81.8768,81.6843,81.8575,14644.0
2019-12-23 09:40:00,85.06,85.06,84.85,84.94,14201.0,81.8671,81.8671,81.665,81.7516,14201.0
2019-12-23 09:45:00,84.91,85.04,84.88,84.9,12466.0,81.7228,81.8479,81.6939,81.7131,12466.0
2019-12-23 09:50:00,84.94,85.0,84.84,84.84,4318.0,81.7516,81.8094,81.6554,81.6554,4318.0
2019-12-23 09:55:00,84.84,84.88,84.76,84.87,6506.0,81.6554,81.6939,81.5784,81.6843,6506.0
2019-12-23 10:00:00,84.88,85.04,84.88,84.99,6570.0,81.6939,81.8479,81.6939,81.7998,6570.0
2019-12-23 10:05:00,85.02,85.02,84.88,84.92,2624.0,81.8286,81.8286,81.6939,81.7324,2624.0
2019-12-23 10:10:00,84.91,84.96,84.89,84.92,3323.0,81.7228,81.7709,81.7035,81.7324,3323.0
2019-12-23 10:15:00,84.91,84.96,84.85,84.91,2800.0,81.7228,81.7709,81.665,81.7228,2800.0
2019-12-23 10:20:00,84.91,84.92,84.85,84.88,1750.0,81.7228,81.7324,81.665,81.6939,1750.0
2019-12-23 10:25:00,84.81,85.06,84.79,85.01,8514.0,81.6265,81.8671,81.6073,81.819,8514.0
2019-12-23 10:30:00,85.0,85.07,84.96,85.06,3700.0,81.8094,81.8768,81.7709,81.8671,3700.0
2019-12-23 10:35:00,85.04,85.07,84.98,85.07,5920.0,81.8479,81.8768,81.7901,81.8768,5920.0
2019-12-23 10:40:00,85.08,85.15,85.03,85.06,4030.0,81.8864,81.9537,81.8383,81.8671,4030.0
2019-12-23 10:45:00,85.04,85.09,84.99,85.06,5225.0,81.8479,81.896,81.7998,81.8671,5225.0
2019-12-23 10:50:00,85.04,85.19,85.04,85.17,2914.0,81.8479,81.9922,81.8479,81.973,2914.0
2019-12-23 10:55:00,85.2,85.26,85.18,85.25,12221.0,82.0019,82.0596,81.9826,82.05,12221.0
2019-12-23 11:00:00,85.23,85.34,85.23,85.34,2650.0,82.0307,82.1366,82.0307,82.1366,2650.0
2019-12-23 11:05:00,85.36,85.39,85.3,85.35,4713.0,82.1559,82.1847,82.0981,82.1462,4713.0
2019-12-23 11:10:00,85.32,85.34,85.3,85.31,2870.0,82.1174,82.1366,82.0981,82.1077,2870.0
2019-12-23 11:15:00,85.3,85.35,85.28,85.3,4068.0,82.0981,82.1462,82.0789,82.0981,4068.0
2019-12-23 11:20:00,85.31,85.34,85.29,85.34,4046.0,82.1077,82.1366,82.0885,82.1366,4046.0
2019-12-23 11:25:00,85.31,85.38,85.3,85.36,4015.0,82.1077,82.1751,82.0981,82.1559,4015.0
2019-12-23 11:30:00,85.36,85.41,85.33,85.39,3858.0,82.1559,82.204,82.127,82.1847,3858.0
2019-12-23 11:35:00,85.38,85.42,85.34,85.34,3200.0,82.1751,82.2136,82.1366,82.1366,3200.0
2019-12-23 11:40:00,85.33,85.34,85.29,85.3,2900.0,82.127,82.1366,82.0885,82.0981,2900.0
2019-12-23 11:45:00,85.25,85.3,85.25,85.3,3493.0,82.05,82.0981,82.05,82.0981,3493.0
2019-12-23 11:50:00,85.3,85.31,85.2,85.25,4111.0,82.0981,82.1077,82.0019,82.05,4111.0
2019-12-23 11:55:00,85.25,85.26,85.19,85.21,2081.0,82.05,82.0596,81.9922,82.0115,2081.0
2019-12-23 12:00:00,85.2,85.22,85.18,85.2,2100.0,82.0019,82.0211,81.9826,82.0019,2100.0
2019-12-23 12:05:00,85.2,85.24,85.18,85.24,2513.0,82.0019,82.0404,81.9826,82.0404,2513.0
2019-12-23 12:10:00,85.23,85.24,85.19,85.21,2100.0,82.0307,82.0404,81.9922,82.0115,2100.0
2019-12-23 12:15:00,85.22,85.22,85.16,85.17,2575.0,82.0211,82.0211,81.9634,81.973,2575.0
2019-12-23 12:20:00,85.18,85.23,85.17,85.22,3200.0,81.9826,82.0307,81.973,82.0211,3200.0
2019-12-23 12:25:00,85.22,85.22,85.17,85.22,3000.0,82.0211,82.0211,81.973,82.0211,3000.0
2019-12-23 12:30:00,85.19,85.31,85.19,85.3,12801.0,81.9922,82.1077,81.9922,82.0981,12801.0
2019-12-23 12:35:00,85.32,85.33,85.27,85.31,3041.0,82.1174,82.127,82.0692,82.1077,3041.0
2019-12-23 12:40:00,85.33,85.36,85.14,85.14,16373.0,82.127,82.1559,81.9441,81.9441,16373.0
2019-12-23 12:45:00,85.16,85.16,85.1,85.14,12619.0,81.9634,81.9634,81.9056,81.9441,12619.0
2019-12-23 12:50:00,85.12,85.13,85.06,85.09,4814.0,81.9249,81.9345,81.8671,81.896,4814.0
2019-12-23 12:55:00,85.09,85.12,85.06,85.09,13293.0,81.896,81.9249,81.8671,81.896,13293.0
2019-12-23 13:00:00,85.08,85.2,85.08,85.2,2462.0,81.8864,82.0019,81.8864,82.0019,2462.0
2019-12-23 13:05:00,85.2,85.2,85.16,85.16,1203.0,82.0019,82.0019,81.9634,81.9634,1203.0
2019-12-23 13:10:00,85.15,85.18,85.14,85.17,2400.0,81.9537,81.9826,81.9441,81.973,2400.0
2019-12-23 13:15:00,85.22,85.22,85.21,85.21,400.0,82.0211,82.0211,82.0115,82.0115,400.0
2019-12-23 13:20:00,85.2,85.2,85.17,85.17,2503.0,82.0019,82.0019,81.973,81.973,2503.0
2019-12-23 13:25:00,85.17,85.17,85.15,85.16,2095.0,81.973,81.973,81.9537,81.9634,2095.0
2019-12-23 13:30:00,85.16,85.16,85.05,85.1,8554.0,81.9634,81.9634,81.8575,81.9056,8554.0
2019-12-23 13:35:00,85.12,85.18,85.11,85.16,2900.0,81.9249,81.9826,81.9152,81.9634,2900.0
2019-12-23 13:40:00,85.16,85.16,85.14,85.15,1200.0,81.9634,81.9634,81.9441,81.9537,1200.0
2019-12-23 13:45:00,85.16,85.17,85.14,85.16,3488.0,81.9634,81.973,81.9441,81.9634,3488.0
2019-12-23 13:50:00,85.15,85.2,85.15,85.19,2223.0,81.9537,82.0019,81.9537,81.9922,2223.0
2019-12-23 13:55:00,85.21,85.24,85.2,85.23,1315.0,82.0115,82.0404,82.0019,82.0307,1315.0
2019-12-23 14:00:00,85.24,85.31,85.23,85.3,2993.0,82.0404,82.1077,82.0307,82.0981,2993.0
2019-12-23 14:05:00,85.28,85.32,85.28,85.32,2392.0,82.0789,82.1174,82.0789,82.1174,2392.0
2019-12-23 14:10:00,85.32,85.34,85.28,85.33,2168.0,82.1174,82.1366,82.0789,82.127,2168.0
2019-12-23 14:15:00,85.36,85.37,85.34,85.36,1639.0,82.1559,82.1655,82.1366,82.1559,1639.0
2019-12-23 14:20:00,85.36,85.39,85.33,85.37,5225.0,82.1559,82.1847,82.127,82.1655,5225.0
2019-12-23 14:25:00,85.35,85.44,85.34,85.42,5760.0,82.1462,82.2329,82.1366,82.2136,5760.0
2019-12-23 14:30:00,85.43,85.44,85.4,85.41,5887.0,82.2232,82.2329,82.1944,82.204,5887.0
2019-12-23 14:35:00,85.4,85.4,85.35,85.37,4337.0,82.1944,82.1944,82.1462,82.1655,4337.0
2019-12-23 14:40:00,85.38,85.4,85.34,85.34,4317.0,82.1751,82.1944,82.1366,82.1366,4317.0
2019-12-23 14:45:00,85.36,85.38,85.35,85.36,4376.0,82.1559,82.1751,82.1462,82.1559,4376.0
2019-12-23 14:50:00,85.35,85.35,85.28,85.29,3411.0,82.1462,82.1462,82.0789,82.0885,3411.0
2019-12-23 14:55:00,85.27,85.27,85.22,85.22,4502.0,82.0692,82.0692,82.0211,82.0211,4502.0
2019-12-23 15:00:00,85.24,85.24,85.16,85.21,6168.0,82.0404,82.0404,81.9634,82.0115,6168.0
2019-12-23 15:05:00,85.19,85.26,85.19,85.2,4274.0,81.9922,82.0596,81.9922,82.0019,4274.0
2019-12-23 15:10:00,85.22,85.24,85.18,85.2,5457.0,82.0211,82.0404,81.9826,82.0019,5457.0
2019-12-23 15:15:00,85.22,85.24,85.17,85.2,4430.0,82.0211,82.0404,81.973,82.0019,4430.0
2019-12-23 15:20:00,85.2,85.21,85.13,85.14,4265.0,82.0019,82.0115,81.9345,81.9441,4265.0
2019-12-23 15:25:00,85.14,85.17,85.14,85.16,2799.0,81.9441,81.973,81.9441,81.9634,2799.0
2019-12-23 15:30:00,85.16,85.3,85.16,85.3,8339.0,81.9634,82.0981,81.9634,82.0981,8339.0
2019-12-23 15:35:00,85.31,85.32,85.24,85.25,7153.0,82.1077,82.1174,82.0404,82.05,7153.0
2019-12-23 15:40:00,85.25,85.28,85.24,85.26,6974.0,82.05,82.0789,82.0404,82.0596,6974.0
2019-12-23 15:45:00,85.26,85.26,85.14,85.15,8887.0,82.0596,82.0596,81.9441,81.9537,8887.0
2019-12-23 15:50:00,85.16,85.25,85.16,85.22,20244.0,81.9634,82.05,81.9634,82.0211,20244.0
2019-12-23 15:55:00,85.22,85.26,85.19,85.25,42492.0,82.0211,82.0596,81.9922,82.05,42492.0
2019-12-24 09:30:00,85.45,85.45,85.13,85.19,12404.0,82.2425,82.2425,81.9345,81.9922,12404.0
2019-12-24 09:35:00,85.15,85.18,84.98,85.17,4433.0,81.9537,81.9826,81.7901,81.973,4433.0
2019-12-24 09:40:00,85.2,85.32,85.2,85.29,5266.0,82.0019,82.1174,82.0019,82.0885,5266.0
2019-12-24 09:45:00,85.3,85.31,85.26,85.26,3856.0,82.0981,82.1077,82.0596,82.0596,3856.0
2019-12-24 09:50:00,85.26,85.26,85.18,85.24,4078.0,82.0596,82.0596,81.9826,82.0404,4078.0
2019-12-24 09:55:00,85.28,85.39,85.27,85.38,5511.0,82.0789,82.1847,82.0692,82.1751,5511.0
2019-12-24 10:00:00,85.37,85.4,85.35,85.36,5636.0,82.1655,82.1944,82.1462,82.1559,5636.0
2019-12-24 10:05:00,85.36,85.39,85.34,85.38,2630.0,82.1559,82.1847,82.1366,82.1751,2630.0
2019-12-24 10:10:00,85.39,85.39,85.28,85.3,3938.0,82.1847,82.1847,82.0789,82.0981,3938.0
2019-12-24 10:15:00,85.27,85.27,85.23,85.24,4308.0,82.0692,82.0692,82.0307,82.0404,4308.0
2019-12-24 10:20:00,85.25,85.27,85.2,85.22,1973.0,82.05,82.0692,82.0019,82.0211,1973.0
2019-12-24 10:25:00,85.19,85.25,85.12,85.25,3626.0,81.9922,82.05,81.9249,82.05,3626.0
2019-12-24 10:30:00,85.24,85.3,85.22,85.27,3070.0,82.0404,82.0981,82.0211,82.0692,3070.0
2019-12-24 10:35:00,85.27,85.28,85.22,85.22,1232.0,82.0692,82.0789,82.0211,82.0211,1232.0
2019-12-24 10:40:00,85.22,85.27,85.22,85.25,1926.0,82.0211,82.0692,82.0211,82.05,1926.0
2019-12-24 10:45:00,85.24,85.26,85.22,85.26,2344.0,82.0404,82.0596,82.0211,82.0596,2344.0
2019-12-24 10:50:00,85.27,85.27,85.19,85.26,3436.0,82.0692,82.0692,81.9922,82.0596,3436.0
2019-12-24 10:55:00,85.26,85.28,85.24,85.25,3900.0,82.0596,82.0789,82.0404,82.05,3900.0
2019-12-24 11:00:00,85.24,85.27,85.24,85.25,1889.0,82.0404,82.0692,82.0404,82.05,1889.0
2019-12-24 11:05:00,85.26,85.26,85.22,85.24,662.0,82.0596,82.0596,82.0211,82.0404,662.0
2019-12-24 11:10:00,85.26,85.28,85.21,85.23,3517.0,82.0596,82.0789,82.0115,82.0307,3517.0
2019-12-24 11:15:00,85.2,85.2,85.16,85.17,1949.0,82.0019,82.0019,81.9634,81.973,1949.0
2019-12-24 11:20:00,85.17,85.23,85.15,85.22,3573.0,81.973,82.0307,81.9537,82.0211,3573.0
2019-12-24 11:25:00,85.21,85.22,85.19,85.21,2196.0,82.0115,82.0211,81.9922,82.0115,2196.0
2019-12-24 11:30:00,85.22,85.27,85.22,85.25,3254.0,82.0211,82.0692,82.0211,82.05,3254.0
2019-12-24 11:35:00,85.25,85.28,85.24,85.27,3627.0,82.05,82.0789,82.0404,82.0692,3627.0
2019-12-24 11:40:00,85.28,85.35,85.27,85.34,3003.0,82.0789,82.1462,82.0692,82.1366,3003.0
2019-12-24 11:45:00,85.34,85.37,85.34,85.37,3036.0,82.1366,82.1655,82.1366,82.1655,3036.0
2019-12-24 11:50:00,85.36,85.36,85.19,85.25,4594.0,82.1559,82.1559,81.9922,82.05,4594.0
2019-12-24 11:55:00,85.26,85.3,85.26,85.29,2389.0,82.0596,82.0981,82.0596,82.0885,2389.0
2019-12-24 12:00:00,85.3,85.33,85.29,85.31,3116.0,82.0981,82.127,82.0885,82.1077,3116.0
2019-12-24 12:05:00,85.31,85.36,85.3,85.35,2952.0,82.1077,82.1559,82.0981,82.1462,2952.0
2019-12-24 12:10:00,85.36,85.36,85.31,85.31,1578.0,82.1559,82.1559,82.1077,82.1077,1578.0
2019-12-24 12:15:00,85.3,85.3,85.26,85.29,3713.0,82.0981,82.0981,82.0596,82.0885,3713.0
2019-12-24 12:20:00,85.3,85.32,85.28,85.32,2471.0,82.0981,82.1174,82.0789,82.1174,2471.0
2019-12-24 12:25:00,85.33,85.33,85.27,85.27,2236.0,82.127,82.127,82.0692,82.0692,2236.0
2019-12-24 12:30:00,85.27,85.28,85.21,85.28,5732.0,82.0692,82.0789,82.0115,82.0789,5732.0
2019-12-24 12:35:00,85.26,85.29,85.25,85.25,1400.0,82.0596,82.0885,82.05,82.05,1400.0
2019-12-24 12:40:00,85.25,85.25,85.2,85.23,3979.0,82.05,82.05,82.0019,82.0307,3979.0
2019-12-24 12:45:00,85.25,85.32,85.25,85.32,5800.0,82.05,82.1174,82.05,82.1174,5800.0
2019-12-24 12:50:00,85.31,85.34,85.29,85.3,6740.0,82.1077,82.1366,82.0885,82.0981,6740.0
2019-12-24 12:55:00,85.3,85.34,85.27,85.31,10451.0,82.0981,82.1366,82.0692,82.1077,10451.0
2019-12-26 09:30:00,85.31,85.31,85.2,85.23,7001.0,82.1077,82.1077,82.0019,82.0307,7001.0
2019-12-26 09:35:00,85.24,85.27,85.21,85.26,3400.0,82.0404,82.0692,82.0115,82.0596,3400.0
2019-12-26 09:40:00,85.37,85.49,85.37,85.47,12819.0,82.1655,82.281,82.1655,82.2617,12819.0
2019-12-26 09:45:00,85.46,85.47,85.34,85.36,3506.0,82.2521,82.2617,82.1366,82.1559,3506.0
2019-12-26 09:50:00,85.38,85.41,85.28,85.34,3200.0,82.1751,82.204,82.0789,82.1366,3200.0
2019-12-26 09:55:00,85.33,85.37,85.31,85.35,2000.0,82.127,82.1655,82.1077,82.1462,2000.0
2019-12-26 10:00:00,85.36,85.41,85.35,85.35,4278.0,82.1559,82.204,82.1462,82.1462,4278.0
2019-12-26 10:05:00,85.33,85.33,85.28,85.31,4675.0,82.127,82.127,82.0789,82.1077,4675.0
2019-12-26 10:10:00,85.32,85.47,85.32,85.45,5861.0,82.1174,82.2617,82.1174,82.2425,5861.0
2019-12-26 10:15:00,85.38,85.4,85.33,85.34,2304.0,82.1751,82.1944,82.127,82.1366,2304.0
2019-12-26 10:20:00,85.34,85.45,85.33,85.45,1300.0,82.1366,82.2425,82.127,82.2425,1300.0
2019-12-26 10:25:00,85.46,85.48,85.44,85.48,1700.0,82.2521,82.2714,82.2329,82.2714,1700.0
2019-12-26 10:30:00,85.47,85.5,85.46,85.47,4380.0,82.2617,82.2906,82.2521,82.2617,4380.0
2019-12-26 10:35:00,85.46,85.47,85.4,85.47,3000.0,82.2521,82.2617,82.1944,82.2617,3000.0
2019-12-26 10:40:00,85.46,85.49,85.45,85.47,2237.0,82.2521,82.281,82.2425,82.2617,2237.0
2019-12-26 10:45:00,85.46,85.47,85.45,85.46,2281.0,82.2521,82.2617,82.2425,82.2521,2281.0
2019-12-26 10:50:00,85.48,85.48,85.45,85.47,3088.0,82.2714,82.2714,82.2425,82.2617,3088.0
2019-12-26 10:55:00,85.45,85.49,85.45,85.46,4714.0,82.2425,82.281,82.2425,82.2521,4714.0
2019-12-26 11:00:00,85.49,85.6,85.46,85.53,7637.0,82.281,82.3869,82.2521,82.3195,7637.0
2019-12-26 11:05:00,85.51,85.6,85.5,85.6,2815.0,82.3002,82.3869,82.2906,82.3869,2815.0
2019-12-26 11:10:00,85.61,85.64,85.54,85.54,3916.0,82.3965,82.4254,82.3291,82.3291,3916.0
2019-12-26 11:15:00,85.52,85.62,85.52,85.61,2276.0,82.3099,82.4061,82.3099,82.3965,2276.0
2019-12-26 11:20:00,85.6,85.62,85.56,85.56,3413.0,82.3869,82.4061,82.3484,82.3484,3413.0
2019-12-26 11:25:00,85.52,85.52,85.42,85.45,4946.0,82.3099,82.3099,82.2136,82.2425,4946.0
2019-12-26 11:30:00,85.45,85.49,85.45,85.48,1261.0,82.2425,82.281,82.2425,82.2714,1261.0
2019-12-26 11:35:00,85.46,85.52,85.46,85.49,4500.0,82.2521,82.3099,82.2521,82.281,4500.0
2019-12-26 11:40:00,85.49,85.54,85.48,85.52,5190.0,82.281,82.3291,82.2714,82.3099,5190.0
2019-12-26 11:45:00,85.51,85.53,85.48,85.48,4063.0,82.3002,82.3195,82.2714,82.2714,4063.0
2019-12-26 11:50:00,85.47,85.48,85.43,85.43,2800.0,82.2617,82.2714,82.2232,82.2232,2800.0
2019-12-26 11:55:00,85.43,85.47,85.4,85.45,2499.0,82.2232,82.2617,82.1944,82.2425,2499.0
2019-12-26 12:00:00,85.44,85.5,85.44,85.5,1700.0,82.2329,82.2906,82.2329,82.2906,1700.0
2019-12-26 12:05:00,85.51,85.54,85.46,85.46,3050.0,82.3002,82.3291,82.2521,82.2521,3050.0
2019-12-26 12:10:00,85.46,85.46,85.33,85.33,2979.0,82.2521,82.2521,82.127,82.127,2979.0
2019-12-26 12:15:00,85.36,85.36,85.3,85.33,3001.0,82.1559,82.1559,82.0981,82.127,3001.0
2019-12-26 12:20:00,85.33,85.38,85.33,85.36,2571.0,82.127,82.1751,82.127,82.1559,2571.0
2019-12-26 12:25:00,85.35,85.4,85.33,85.4,2402.0,82.1462,82.1944,82.127,82.1944,2402.0
2019-12-26 12:30:00,85.39,85.47,85.39,85.46,2417.0,82.1847,82.2617,82.1847,82.2521,2417.0
2019-12-26 12:35:00,85.47,85.47,85.37,85.37,5217.0,82.2617,82.2617,82.1655,82.1655,5217.0
2019-12-26 12:40:00,85.38,85.39,85.37,85.39,2019.0,82.1751,82.1847,82.1655,82.1847,2019.0
2019-12-26 12:45:00,85.38,85.39,85.34,85.34,5201.0,82.1751,82.1847,82.1366,82.1366,5201.0
2019-12-26 12:50:00,85.34,85.35,85.3,85.32,1600.0,82.1366,82.1462,82.0981,82.1174,1600.0
2019-12-26 12:55:00,85.32,85.35,85.28,85.3,7017.0,82.1174,82.1462,82.0789,82.0981,7017.0
2019-12-26 13:00:00,85.28,85.32,85.27,85.31,2255.0,82.0789,82.1174,82.0692,82.1077,2255.0
2019-12-26 13:05:00,85.31,85.31,85.29,85.29,1507.0,82.1077,82.1077,82.0885,82.0885,1507.0
2019-12-26 13:10:00,85.3,85.32,85.28,85.3,5200.0,82.0981,82.1174,82.0789,82.0981,5200.0
2019-12-26 13:15:00,85.31,85.35,85.3,85.35,3464.0,82.1077,82.1462,82.0981,82.1462,3464.0
2019-12-26 13:20:00,85.37,85.37,85.35,85.35,3681.0,82.1655,82.1655,82.1462,82.1462,3681.0
2019-12-26 13:25:00,85.35,85.36,85.33,85.35,3274.0,82.1462,82.1559,82.127,82.1462,3274.0
2019-12-26 13:30:00,85.34,85.34,85.31,85.33,4116.0,82.1366,82.1366,82.1077,82.127,4116.0
2019-12-26 13:35:00,85.33,85.37,85.33,85.34,2000.0,82.127,82.1655,82.127,82.1366,2000.0
2019-12-26 13:40:00,85.35,85.36,85.33,85.34,1872.0,82.1462,82.1559,82.127,82.1366,1872.0
2019-12-26 13:45:00,85.35,85.35,85.26,85.26,1400.0,82.1462,82.1462,82.0596,82.0596,1400.0
2019-12-26 13:50:00,85.27,85.28,85.26,85.26,1000.0,82.0692,82.0789,82.0596,82.0596,1000.0
2019-12-26 13:55:00,85.28,85.28,85.24,85.25,1477.0,82.0789,82.0789,82.0404,82.05,1477.0
2019-12-26 14:00:00,85.24,85.25,85.21,85.23,1500.0,82.0404,82.05,82.0115,82.0307,1500.0
2019-12-26 14:05:00,85.24,85.24,85.17,85.19,4002.0,82.0404,82.0404,81.973,81.9922,4002.0
2019-12-26 14:10:00,85.2,85.2,85.14,85.15,3233.0,82.0019,82.0019,81.9441,81.9537,3233.0
2019-12-26 14:15:00,85.16,85.17,85.14,85.17,1300.0,81.9634,81.973,81.9441,81.973,1300.0
2019-12-26 14:20:00,85.15,85.15,85.09,85.12,3501.0,81.9537,81.9537,81.896,81.9249,3501.0
2019-12-26 14:25:00,85.12,85.16,85.1,85.16,1805.0,81.9249,81.9634,81.9056,81.9634,1805.0
2019-12-26 14:30:00,85.16,85.17,85.15,85.15,3170.0,81.9634,81.973,81.9537,81.9537,3170.0
2019-12-26 14:35:00,85.16,85.17,85.14,85.15,2735.0,81.9634,81.973,81.9441,81.9537,2735.0
2019-12-26 14:40:00,85.15,85.17,85.15,85.17,1500.0,81.9537,81.973,81.9537,81.973,1500.0
2019-12-26 14:45:00,85.18,85.23,85.18,85.18,7403.0,81.9826,82.0307,81.9826,81.9826,7403.0
2019-12-26 14:50:00,85.18,85.21,85.18,85.19,4148.0,81.9826,82.0115,81.9826,81.9922,4148.0
2019-12-26 14:55:00,85.19,85.19,85.16,85.17,3607.0,81.9922,81.9922,81.9634,81.973,3607.0
2019-12-26 15:00:00,85.19,85.2,85.17,85.18,4036.0,81.9922,82.0019,81.973,81.9826,4036.0
2019-12-26 15:05:00,85.2,85.2,85.17,85.2,3853.0,82.0019,82.0019,81.973,82.0019,3853.0
2019-12-26 15:10:00,85.19,85.22,85.18,85.21,3521.0,81.9922,82.0211,81.9826,82.0115,3521.0
2019-12-26 15:15:00,85.22,85.24,85.21,85.24,3800.0,82.0211,82.0404,82.0115,82.0404,3800.0
2019-12-26 15:20:00,85.26,85.29,85.24,85.25,5585.0,82.0596,82.0885,82.0404,82.05,5585.0
2019-12-26 15:25:00,85.25,85.27,85.22,85.27,5702.0,82.05,82.0692,82.0211,82.0692,5702.0
2019-12-26 15:30:00,85.28,85.3,85.19,85.2,10798.0,82.0789,82.0981,81.9922,82.0019,10798.0
2019-12-26 15:35:00,85.2,85.26,85.2,85.25,10540.0,82.0019,82.0596,82.0019,82.05,10540.0
2019-12-26 15:40:00,85.24,85.38,85.24,85.36,10489.0,82.0404,82.1751,82.0404,82.1559,10489.0
2019-12-26 15:45:00,85.36,85.4,85.3,85.33,15096.0,82.1559,82.1944,82.0981,82.127,15096.0
2019-12-26 15:50:00,85.32,85.34,85.27,85.33,25876.0,82.1174,82.1366,82.0692,82.127,25876.0
2019-12-26 15:55:00,85.32,85.49,85.32,85.48,55881.0,82.1174,82.281,82.1174,82.2714,55881.0
2019-12-27 09:30:00,85.68,85.68,85.47,85.47,8691.0,82.4639,82.4639,82.2617,82.2617,8691.0
2019-12-27 09:35:00,85.47,85.6,85.43,85.5,3148.0,82.2617,82.3869,82.2232,82.2906,3148.0
2019-12-27 09:40:00,85.49,85.52,85.44,85.45,3173.0,82.281,82.3099,82.2329,82.2425,3173.0
2019-12-27 09:45:00,85.45,85.45,85.35,85.38,2391.0,82.2425,82.2425,82.1462,82.1751,2391.0
2019-12-27 09:50:00,85.39,85.39,85.3,85.34,2612.0,82.1847,82.1847,82.0981,82.1366,2612.0
2019-12-27 09:55:00,85.34,85.34,85.25,85.25,3346.0,82.1366,82.1366,82.05,82.05,3346.0
2019-12-27 10:00:00,85.25,85.3,85.24,85.3,1900.0,82.05,82.0981,82.0404,82.0981,1900.0
2019-12-27 10:05:00,85.33,85.48,85.31,85.31,6400.0,82.127,82.2714,82.1077,82.1077,6400.0
2019-12-27 10:10:00,85.3,85.37,85.28,85.37,2800.0,82.0981,82.1655,82.0789,82.1655,2800.0
2019-12-27 10:15:00,85.36,85.36,85.27,85.34,2582.0,82.1559,82.1559,82.0692,82.1366,2582.0
2019-12-27 10:20:00,85.34,85.35,85.32,85.32,1547.0,82.1366,82.1462,82.1174,82.1174,1547.0
2019-12-27 10:25:00,85.3,85.35,85.19,85.22,4257.0,82.0981,82.1462,81.9922,82.0211,4257.0
2019-12-27 10:30:00,85.21,85.33,85.19,85.26,5092.0,82.0115,82.127,81.9922,82.0596,5092.0
2019-12-27 10:35:00,85.27,85.36,85.27,85.28,1900.0,82.0692,82.1559,82.0692,82.0789,1900.0
2019-12-27 10:40:00,85.28,85.32,85.27,85.28,2580.0,82.0789,82.1174,82.0692,82.0789,2580.0
2019-12-27 10:45:00,85.31,85.36,85.29,85.32,5049.0,82.1077,82.1559,82.0885,82.1174,5049.0
2019-12-27 10:50:00,85.32,85.36,85.26,85.31,6017.0,82.1174,82.1559,82.0596,82.1077,6017.0
2019-12-27 10:55:00,85.3,85.32,85.28,85.28,1957.0,82.0981,82.1174,82.0789,82.0789,1957.0
2019-12-27 11:00:00,85.31,85.32,85.3,85.32,1900.0,82.1077,82.1174,82.0981,82.1174,1900.0
2019-12-27 11:05:00,85.33,85.33,85.21,85.21,3400.0,82.127,82.127,82.0115,82.0115,3400.0
2019-12-27 11:10:00,85.21,85.27,85.17,85.17,3598.0,82.0115,82.0692,81.973,81.973,3598.0
2019-12-27 11:15:00,85.19,85.33,85.18,85.32,9400.0,81.9922,82.127,81.9826,82.1174,9400.0
2019-12-27 11:20:00,85.33,85.42,85.3,85.42,5198.0,82.127,82.2136,82.0981,82.2136,5198.0
2019-12-27 11:25:00,85.39,85.5,85.38,85.47,1915.0,82.1847,82.2906,82.1751,82.2617,1915.0
2019-12-27 11:30:00,85.46,85.46,85.38,85.38,6000.0,82.2521,82.2521,82.1751,82.1751,6000.0
2019-12-27 11:35:00,85.38,85.4,85.31,85.31,11604.0,82.1751,82.1944,82.1077,82.1077,11604.0
2019-12-27 11:40:00,85.3,85.4,85.3,85.35,4926.0,82.0981,82.1944,82.0981,82.1462,4926.0
2019-12-27 11:45:00,85.35,85.35,85.3,85.32,1500.0,82.1462,82.1462,82.0981,82.1174,1500.0
2019-12-27 11:50:00,85.36,85.38,85.33,85.33,3214.0,82.1559,82.1751,82.127,82.127,3214.0
2019-12-27 11:55:00,85.33,85.36,85.33,85.36,2559.0,82.127,82.1559,82.127,82.1559,2559.0
2019-12-27 12:00:00,85.36,85.38,85.24,85.26,3858.0,82.1559,82.1751,82.0404,82.0596,3858.0
2019-12-27 12:05:00,85.25,85.25,85.2,85.23,4113.0,82.05,82.05,82.0019,82.0307,4113.0
2019-12-27 12:10:00,85.23,85.24,85.2,85.23,3606.0,82.0307,82.0404,82.0019,82.0307,3606.0
2019-12-27 12:15:00,85.23,85.27,85.23,85.25,2704.0,82.0307,82.0692,82.0307,82.05,2704.0
2019-12-27 12:20:00,85.23,85.23,85.18,85.22,3181.0,82.0307,82.0307,81.9826,82.0211,3181.0
2019-12-27 12:25:00,85.23,85.25,85.21,85.21,1958.0,82.0307,82.05,82.0115,82.0115,1958.0
2019-12-27 12:30:00,85.21,85.24,85.2,85.22,2504.0,82.0115,82.0404,82.0019,82.0211,2504.0
2019-12-27 12:35:00,85.21,85.22,85.17,85.19,5000.0,82.0115,82.0211,81.973,81.9922,5000.0
2019-12-27 12:40:00,85.2,85.22,85.16,85.2,2780.0,82.0019,82.0211,81.9634,82.0019,2780.0
2019-12-27 12:45:00,85.19,85.25,85.19,85.24,2990.0,81.9922,82.05,81.9922,82.0404,2990.0
2019-12-27 12:50:00,85.25,85.25,85.21,85.21,3067.0,82.05,82.05,82.0115,82.0115,3067.0
2019-12-27 12:55:00,85.21,85.25,85.2,85.25,2627.0,82.0115,82.05,82.0019,82.05,2627.0
2019-12-27 13:00:00,85.25,85.25,85.23,85.25,3352.0,82.05,82.05,82.0307,82.05,3352.0
2019-12-27 13:05:00,85.24,85.25,85.21,85.21,5394.0,82.0404,82.05,82.0115,82.0115,5394.0
2019-12-27 13:10:00,85.22,85.23,85.19,85.23,2845.0,82.0211,82.0307,81.9922,82.0307,2845.0
2019-12-27 13:15:00,85.22,85.23,85.17,85.17,2365.0,82.0211,82.0307,81.973,81.973,2365.0
2019-12-27 13:20:00,85.18,85.2,85.14,85.18,3349.0,81.9826,82.0019,81.9441,81.9826,3349.0
2019-12-27 13:25:00,85.17,85.19,85.11,85.12,5946.0,81.973,81.9922,81.9152,81.9249,5946.0
2019-12-27 13:30:00,85.11,85.19,85.11,85.18,5213.0,81.9152,81.9922,81.9152,81.9826,5213.0
2019-12-27 13:35:00,85.18,85.2,85.16,85.19,8398.0,81.9826,82.0019,81.9634,81.9922,8398.0
2019-12-27 13:40:00,85.22,85.31,85.22,85.3,2300.0,82.0211,82.1077,82.0211,82.0981,2300.0
2019-12-27 13:45:00,85.3,85.31,85.23,85.23,2331.0,82.0981,82.1077,82.0307,82.0307,2331.0
2019-12-27 13:50:00,85.24,85.25,85.19,85.22,2788.0,82.0404,82.05,81.9922,82.0211,2788.0
2019-12-27 13:55:00,85.23,85.31,85.23,85.27,2821.0,82.0307,82.1077,82.0307,82.0692,2821.0
2019-12-27 14:00:00,85.29,85.36,85.29,85.33,3927.0,82.0885,82.1559,82.0885,82.127,3927.0
2019-12-27 14:05:00,85.33,85.35,85.32,85.32,2739.0,82.127,82.1462,82.1174,82.1174,2739.0
2019-12-27 14:10:00,85.34,85.34,85.28,85.33,3080.0,82.1366,82.1366,82.0789,82.127,3080.0
2019-12-27 14:15:00,85.32,85.32,85.25,85.25,4185.0,82.1174,82.1174,82.05,82.05,4185.0
2019-12-27 14:20:00,85.26,85.29,85.26,85.28,2797.0,82.0596,82.0885,82.0596,82.0789,2797.0
2019-12-27 14:25:00,85.29,85.3,85.25,85.26,2490.0,82.0885,82.0981,82.05,82.0596,2490.0
2019-12-27 14:30:00,85.27,85.28,85.24,85.24,2567.0,82.0692,82.0789,82.0404,82.0404,2567.0
2019-12-27 14:35:00,85.25,85.3,85.23,85.3,3310.0,82.05,82.0981,82.0307,82.0981,3310.0
2019-12-27 14:40:00,85.29,85.32,85.29,85.31,3812.0,82.0885,82.1174,82.0885,82.1077,3812.0
2019-12-27 14:45:00,85.31,85.32,85.28,85.3,6470.0,82.1077,82.1174,82.0789,82.0981,6470.0
2019-12-27 14:50:00,85.31,85.43,85.28,85.42,27676.0,82.1077,82.2232,82.0789,82.2136,27676.0
2019-12-27 14:55:00,85.42,85.48,85.41,85.47,3013.0,82.2136,82.2714,82.204,82.2617,3013.0
2019-12-27 15:00:00,85.46,85.47,85.42,85.42,3216.0,82.2521,82.2617,82.2136,82.2136,3216.0
2019-12-27 15:05:00,85.39,85.41,85.38,85.4,2600.0,82.1847,82.204,82.1751,82.1944,2600.0
2019-12-27 15:10:00,85.39,85.4,85.35,85.4,3500.0,82.1847,82.1944,82.1462,82.1944,3500.0
2019-12-27 15:15:00,85.39,85.43,85.38,85.43,5449.0,82.1847,82.2232,82.1751,82.2232,5449.0
2019-12-27 15:20:00,85.43,85.44,85.4,85.4,4656.0,82.2232,82.2329,82.1944,82.1944,4656.0
2019-12-27 15:25:00,85.41,85.41,85.38,85.39,4647.0,82.204,82.204,82.1751,82.1847,4647.0
2019-12-27 15:30:00,85.4,85.43,85.39,85.43,8588.0,82.1944,82.2232,82.1847,82.2232,8588.0
2019-12-27 15:35:00,85.43,85.43,85.39,85.39,9482.0,82.2232,82.2232,82.1847,82.1847,9482.0
2019-12-27 15:40:00,85.4,85.41,85.3,85.3,10808.0,82.1944,82.204,82.0981,82.0981,10808.0
2019-12-27 15:45:00,85.31,85.35,85.27,85.28,17171.0,82.1077,82.1462,82.0692,82.0789,17171.0
2019-12-27 15:50:00,85.26,85.39,85.2,85.38,24115.0,82.0596,82.1847,82.0019,82.1751,24115.0
2019-12-27 15:55:00,85.38,85.41,85.28,85.4,60782.0,82.1751,82.204,82.0789,82.1944,60782.0
2019-12-30 09:30:00,85.34,85.4,85.11,85.14,15895.0,82.3108,82.3686,82.0889,82.1179,15895.0
2019-12-30 09:35:00,85.11,85.19,84.87,84.87,3438.0,82.0889,82.1661,81.8574,81.8574,3438.0
2019-12-30 09:40:00,84.87,84.92,84.69,84.76,2010.0,81.8574,81.9057,81.6838,81.7513,2010.0
2019-12-30 09:45:00,84.7,84.86,84.7,84.74,3410.0,81.6935,81.8478,81.6935,81.7321,3410.0
2019-12-30 09:50:00,84.71,84.8,84.67,84.8,3101.0,81.7031,81.7899,81.6645,81.7899,3101.0
2019-12-30 09:55:00,84.79,84.96,84.79,84.96,2539.0,81.7803,81.9442,81.7803,81.9442,2539.0
2019-12-30 10:00:00,84.97,85.02,84.92,84.99,3374.0,81.9539,82.0021,81.9057,81.9732,3374.0
2019-12-30 10:05:00,85.04,85.13,85.03,85.03,4327.0,82.0214,82.1082,82.0118,82.0118,4327.0
2019-12-30 10:10:00,85.02,85.02,84.74,84.78,4578.0,82.0021,82.0021,81.7321,81.7706,4578.0
2019-12-30 10:15:00,84.71,84.71,84.64,84.66,1868.0,81.7031,81.7031,81.6356,81.6549,1868.0
2019-12-30 10:20:00,84.67,84.81,84.65,84.77,3522.0,81.6645,81.7996,81.6452,81.761,3522.0
2019-12-30 10:25:00,84.77,84.84,84.75,84.84,1202.0,81.761,81.8285,81.7417,81.8285,1202.0
2019-12-30 10:30:00,84.83,84.84,84.8,84.8,1228.0,81.8189,81.8285,81.7899,81.7899,1228.0
2019-12-30 10:35:00,84.82,84.93,84.81,84.93,2100.0,81.8092,81.9153,81.7996,81.9153,2100.0
2019-12-30 10:40:00,84.92,84.94,84.88,84.88,2811.0,81.9057,81.925,81.8671,81.8671,2811.0
2019-12-30 10:45:00,84.85,84.88,84.75,84.76,4864.0,81.8382,81.8671,81.7417,81.7513,4864.0
2019-12-30 10:50:00,84.75,84.77,84.73,84.75,1433.0,81.7417,81.761,81.7224,81.7417,1433.0
2019-12-30 10:55:00,84.76,84.79,84.69,84.75,4300.0,81.7513,81.7803,81.6838,81.7417,4300.0
2019-12-30 11:00:00,84.76,84.77,84.72,84.77,3900.0,81.7513,81.761,81.7128,81.761,3900.0
2019-12-30 11:05:00,84.79,84.79,84.74,84.75,5453.0,81.7803,81.7803,81.7321,81.7417,5453.0
2019-12-30 11:10:00,84.78,84.95,84.78,84.94,2800.0,81.7706,81.9346,81.7706,81.925,2800.0
2019-12-30 11:15:00,84.96,84.99,84.91,84.99,3630.0,81.9442,81.9732,81.896,81.9732,3630.0
2019-12-30 11:20:00,84.99,85.04,84.95,85.03,3970.0,81.9732,82.0214,81.9346,82.0118,3970.0
2019-12-30 11:25:00,85.04,85.05,84.9,84.99,11427.0,82.0214,82.0311,81.8864,81.9732,11427.0
2019-12-30 11:30:00,84.98,84.98,84.87,84.88,2398.0,81.9635,81.9635,81.8574,81.8671,2398.0
2019-12-30 11:35:00,84.87,84.97,84.87,84.97,2657.0,81.8574,81.9539,81.8574,81.9539,2657.0
2019-12-30 11:40:00,84.97,85.08,84.95,85.05,3931.0,81.9539,82.06,81.9346,82.0311,3931.0
2019-12-30 11:45:00,85.08,85.13,85.04,85.08,7735.0,82.06,82.1082,82.0214,82.06,7735.0
2019-12-30 11:50:00,85.1,85.11,85.04,85.04,2200.0,82.0793,82.0889,82.0214,82.0214,2200.0
2019-12-30 11:55:00,85.02,85.02,84.93,85.02,1725.0,82.0021,82.0021,81.9153,82.0021,1725.0
2019-12-30 12:00:00,85.0,85.02,84.99,85.02,3001.0,81.9828,82.0021,81.9732,82.0021,3001.0
2019-12-30 12:05:00,85.03,85.04,85.0,85.03,3661.0,82.0118,82.0214,81.9828,82.0118,3661.0
2019-12-30 12:10:00,85.04,85.1,85.03,85.08,2642.0,82.0214,82.0793,82.0118,82.06,2642.0
2019-12-30 12:15:00,85.08,85.1,85.06,85.1,3021.0,82.06,82.0793,82.0407,82.0793,3021.0
2019-12-30 12:20:00,85.11,85.12,85.06,85.07,3988.0,82.0889,82.0986,82.0407,82.0503,3988.0
2019-12-30 12:25:00,85.06,85.11,85.06,85.08,2687.0,82.0407,82.0889,82.0407,82.06,2687.0
2019-12-30 12:30:00,85.07,85.09,85.05,85.06,3020.0,82.0503,82.0696,82.0311,82.0407,3020.0
2019-12-30 12:35:00,85.06,85.08,85.05,85.07,1103.0,82.0407,82.06,82.0311,82.0503,1103.0
2019-12-30 12:40:00,85.09,85.14,85.08,85.14,2068.0,82.0696,82.1179,82.06,82.1179,2068.0
2019-12-30 12:45:00,85.15,85.21,85.15,85.21,1720.0,82.1275,82.1854,82.1275,82.1854,1720.0
2019-12-30 12:50:00,85.22,85.25,85.21,85.24,4304.0,82.195,82.224,82.1854,82.2143,4304.0
2019-12-30 12:55:00,85.25,85.25,85.19,85.19,2198.0,82.224,82.224,82.1661,82.1661,2198.0
2019-12-30 13:00:00,85.12,85.13,85.09,85.09,1800.0,82.0986,82.1082,82.0696,82.0696,1800.0
2019-12-30 13:05:00,85.05,85.1,85.05,85.07,3600.0,82.0311,82.0793,82.0311,82.0503,3600.0
2019-12-30 13:10:00,85.09,85.12,85.09,85.11,1600.0,82.0696,82.0986,82.0696,82.0889,1600.0
2019-12-30 13:15:00,85.12,85.12,85.06,85.09,3335.0,82.0986,82.0986,82.0407,82.0696,3335.0
2019-12-30 13:20:00,85.08,85.11,85.01,85.02,1900.0,82.06,82.0889,81.9925,82.0021,1900.0
2019-12-30 13:25:00,85.01,85.04,84.97,84.98,3242.0,81.9925,82.0214,81.9539,81.9635,3242.0
2019-12-30 13:30:00,84.96,84.98,84.95,84.96,2557.0,81.9442,81.9635,81.9346,81.9442,2557.0
2019-12-30 13:35:00,84.97,84.99,84.96,84.96,1110.0,81.9539,81.9732,81.9442,81.9442,1110.0
2019-12-30 13:40:00,84.96,84.98,84.95,84.97,1602.0,81.9442,81.9635,81.9346,81.9539,1602.0
2019-12-30 13:45:00,84.98,84.99,84.95,84.95,1200.0,81.9635,81.9732,81.9346,81.9346,1200.0
2019-12-30 13:50:00,84.96,84.98,84.96,84.96,3034.0,81.9442,81.9635,81.9442,81.9442,3034.0
2019-12-30 13:55:00,84.98,85.02,84.97,84.99,3354.0,81.9635,82.0021,81.9539,81.9732,3354.0
2019-12-30 14:00:00,84.95,84.96,84.85,84.85,2948.0,81.9346,81.9442,81.8382,81.8382,2948.0
2019-12-30 14:05:00,84.85,84.87,84.84,84.86,1347.0,81.8382,81.8574,81.8285,81.8478,1347.0
2019-12-30 14:10:00,84.85,84.85,84.79,84.8,3723.0,81.8382,81.8382,81.7803,81.7899,3723.0
2019-12-30 14:15:00,84.8,84.84,84.79,84.84,3050.0,81.7899,81.8285,81.7803,81.8285,3050.0
2019-12-30 14:20:00,84.83,84.83,84.75,84.75,2644.0,81.8189,81.8189,81.7417,81.7417,2644.0
2019-12-30 14:25:00,84.75,84.77,84.71,84.77,4436.0,81.7417,81.761,81.7031,81.761,4436.0
2019-12-30 14:30:00,84.78,84.78,84.75,84.77,2044.0,81.7706,81.7706,81.7417,81.761,2044.0
2019-12-30 14:35:00,84.77,84.77,84.73,84.75,3053.0,81.761,81.761,81.7224,81.7417,3053.0
2019-12-30 14:40:00,84.76,84.8,84.75,84.79,2552.0,81.7513,81.7899,81.7417,81.7803,2552.0
2019-12-30 14:45:00,84.79,84.84,84.78,84.84,4178.0,81.7803,81.8285,81.7706,81.8285,4178.0
2019-12-30 14:50:00,84.85,84.87,84.83,84.83,3156.0,81.8382,81.8574,81.8189,81.8189,3156.0
2019-12-30 14:55:00,84.82,84.85,84.81,84.81,3509.0,81.8092,81.8382,81.7996,81.7996,3509.0
2019-12-30 15:00:00,84.81,84.86,84.78,84.86,8653.0,81.7996,81.8478,81.7706,81.8478,8653.0
2019-12-30 15:05:00,84.86,84.87,84.82,84.84,3616.0,81.8478,81.8574,81.8092,81.8285,3616.0
2019-12-30 15:10:00,84.84,84.89,84.82,84.89,5086.0,81.8285,81.8767,81.8092,81.8767,5086.0
2019-12-30 15:15:00,84.88,84.94,84.88,84.92,6611.0,81.8671,81.925,81.8671,81.9057,6611.0
2019-12-30 15:20:00,84.93,84.96,84.91,84.92,6657.0,81.9153,81.9442,81.896,81.9057,6657.0
2019-12-30 15:25:00,84.92,84.95,84.92,84.94,3532.0,81.9057,81.9346,81.9057,81.925,3532.0
2019-12-30 15:30:00,84.94,84.97,84.88,84.9,7353.0,81.925,81.9539,81.8671,81.8864,7353.0
2019-12-30 15:35:00,84.91,84.94,84.88,84.92,7455.0,81.896,81.925,81.8671,81.9057,7455.0
2019-12-30 15:40:00,84.92,84.95,84.88,84.9,7814.0,81.9057,81.9346,81.8671,81.8864,7814.0
2019-12-30 15:45:00,84.9,84.93,84.85,84.91,14990.0,81.8864,81.9153,81.8382,81.896,14990.0
2019-12-30 15:50:00,84.91,84.91,84.81,84.86,23969.0,81.896,81.896,81.7996,81.8478,23969.0
2019-12-30 15:55:00,84.86,84.92,84.79,84.89,53153.0,81.8478,81.9057,81.7803,81.8767,53153.0
2019-12-31 09:30:00,84.84,84.84,84.68,84.83,10287.0,81.8285,81.8285,81.6742,81.8189,10287.0
2019-12-31 09:35:00,84.67,84.95,84.67,84.91,1702.0,81.6645,81.9346,81.6645,81.896,1702.0
2019-12-31 09:40:00,84.95,84.95,84.89,84.89,1857.0,81.9346,81.9346,81.8767,81.8767,1857.0
2019-12-31 09:45:00,84.9,85.09,84.9,85.07,5138.0,81.8864,82.0696,81.8864,82.0503,5138.0
2019-12-31 09:50:00,85.06,85.07,84.95,84.95,1900.0,82.0407,82.0503,81.9346,81.9346,1900.0
2019-12-31 09:55:00,84.99,85.0,84.97,84.98,2409.0,81.9732,81.9828,81.9539,81.9635,2409.0
2019-12-31 10:00:00,84.98,84.99,84.89,84.97,6646.0,81.9635,81.9732,81.8767,81.9539,6646.0
2019-12-31 10:05:00,84.98,85.07,84.92,85.07,3600.0,81.9635,82.0503,81.9057,82.0503,3600.0
2019-12-31 10:10:00,85.1,85.13,85.03,85.04,2100.0,82.0793,82.1082,82.0118,82.0214,2100.0
2019-12-31 10:15:00,85.05,85.08,85.04,85.07,2000.0,82.0311,82.06,82.0214,82.0503,2000.0
2019-12-31 10:20:00,85.07,85.07,85.03,85.04,1500.0,82.0503,82.0503,82.0118,82.0214,1500.0
2019-12-31 10:25:00,85.02,85.02,84.91,84.91,1901.0,82.0021,82.0021,81.896,81.896,1901.0
2019-12-31 10:30:00,84.91,84.92,84.86,84.91,1943.0,81.896,81.9057,81.8478,81.896,1943.0
2019-12-31 10:35:00,84.92,85.1,84.92,85.1,4800.0,81.9057,82.0793,81.9057,82.0793,4800.0
2019-12-31 10:40:00,85.08,85.09,84.94,84.99,12289.0,82.06,82.0696,81.925,81.9732,12289.0
2019-12-31 10:45:00,84.95,85.07,84.94,85.02,5727.0,81.9346,82.0503,81.925,82.0021,5727.0
2019-12-31 10:50:00,85.03,85.08,84.98,85.08,6534.0,82.0118,82.06,81.9635,82.06,6534.0
2019-12-31 10:55:00,85.07,85.09,85.02,85.02,2651.0,82.0503,82.0696,82.0021,82.0021,2651.0
2019-12-31 11:00:00,85.01,85.06,85.01,85.06,2800.0,81.9925,82.0407,81.9925,82.0407,2800.0
2019-12-31 11:05:00,85.07,85.11,85.04,85.07,5601.0,82.0503,82.0889,82.0214,82.0503,5601.0
2019-12-31 11:10:00,85.05,85.07,85.05,85.05,1248.0,82.0311,82.0503,82.0311,82.0311,1248.0
2019-12-31 11:15:00,85.03,85.03,84.97,85.03,3998.0,82.0118,82.0118,81.9539,82.0118,3998.0
2019-12-31 11:20:00,85.03,85.05,85.0,85.0,2200.0,82.0118,82.0311,81.9828,81.9828,2200.0
2019-12-31 11:25:00,84.99,85.02,84.99,84.99,2103.0,81.9732,82.0021,81.9732,81.9732,2103.0
2019-12-31 11:30:00,84.95,84.99,84.95,84.99,7342.0,81.9346,81.9732,81.9346,81.9732,7342.0
2019-12-31 11:35:00,84.99,85.02,84.99,84.99,2400.0,81.9732,82.0021,81.9732,81.9732,2400.0
2019-12-31 11:40:00,85.0,85.03,84.99,85.03,3033.0,81.9828,82.0118,81.9732,82.0118,3033.0
2019-12-31 11:45:00,85.05,85.09,85.03,85.04,3889.0,82.0311,82.0696,82.0118,82.0214,3889.0
2019-12-31 11:50:00,85.03,85.03,85.01,85.01,1800.0,82.0118,82.0118,81.9925,81.9925,1800.0
2019-12-31 11:55:00,84.96,84.98,84.93,84.98,3431.0,81.9442,81.9635,81.9153,81.9635,3431.0
2019-12-31 12:00:00,84.98,85.02,84.94,84.99,5787.0,81.9635,82.0021,81.925,81.9732,5787.0
2019-12-31 12:05:00,85.0,85.04,84.98,84.98,4339.0,81.9828,82.0214,81.9635,81.9635,4339.0
2019-12-31 12:10:00,84.99,85.0,84.9,84.9,4278.0,81.9732,81.9828,81.8864,81.8864,4278.0
2019-12-31 12:15:00,84.89,84.92,84.88,84.88,2706.0,81.8767,81.9057,81.8671,81.8671,2706.0
2019-12-31 12:20:00,84.88,84.93,84.86,84.92,7147.0,81.8671,81.9153,81.8478,81.9057,7147.0
2019-12-31 12:25:00,84.92,85.0,84.92,85.0,5313.0,81.9057,81.9828,81.9057,81.9828,5313.0
2019-12-31 12:30:00,85.0,85.06,84.96,85.04,4054.0,81.9828,82.0407,81.9442,82.0214,4054.0
2019-12-31 12:35:00,85.03,85.06,85.01,85.02,1624.0,82.0118,82.0407,81.9925,82.0021,1624.0
2019-12-31 12:40:00,85.01,85.03,85.0,85.03,2505.0,81.9925,82.0118,81.9828,82.0118,2505.0
2019-12-31 12:45:00,85.03,85.03,84.98,85.03,3357.0,82.0118,82.0118,81.9635,82.0118,3357.0
2019-12-31 12:50:00,85.03,85.04,85.01,85.04,1608.0,82.0118,82.0214,81.9925,82.0214,1608.0
2019-12-31 12:55:00,85.04,85.05,84.99,84.99,4300.0,82.0214,82.0311,81.9732,81.9732,4300.0
2019-12-31 13:00:00,84.98,85.01,84.96,84.99,2400.0,81.9635,81.9925,81.9442,81.9732,2400.0
2019-12-31 13:05:00,84.99,85.04,84.99,85.04,901.0,81.9732,82.0214,81.9732,82.0214,901.0
2019-12-31 13:10:00,85.04,85.06,85.02,85.03,1300.0,82.0214,82.0407,82.0021,82.0118,1300.0
2019-12-31 13:15:00,85.03,85.04,84.98,84.98,1900.0,82.0118,82.0214,81.9635,81.9635,1900.0
2019-12-31 13:20:00,84.99,85.04,84.98,85.02,4291.0,81.9732,82.0214,81.9635,82.0021,4291.0
2019-12-31 13:25:00,85.02,85.05,85.02,85.03,2700.0,82.0021,82.0311,82.0021,82.0118,2700.0
2019-12-31 13:30:00,85.04,85.1,85.04,85.1,2966.0,82.0214,82.0793,82.0214,82.0793,2966.0
2019-12-31 13:35:00,85.09,85.1,85.06,85.09,3514.0,82.0696,82.0793,82.0407,82.0696,3514.0
2019-12-31 13:40:00,85.09,85.11,85.05,85.08,3250.0,82.0696,82.0889,82.0311,82.06,3250.0
2019-12-31 13:45:00,85.07,85.1,85.06,85.09,2650.0,82.0503,82.0793,82.0407,82.0696,2650.0
2019-12-31 13:50:00,85.09,85.09,85.05,85.06,2500.0,82.0696,82.0696,82.0311,82.0407,2500.0
2019-12-31 13:55:00,85.07,85.08,85.07,85.07,1700.0,82.0503,82.06,82.0503,82.0503,1700.0
2019-12-31 14:00:00,85.08,85.11,85.05,85.08,4454.0,82.06,82.0889,82.0311,82.06,4454.0
2019-12-31 14:05:00,85.08,85.12,85.03,85.05,5720.0,82.06,82.0986,82.0118,82.0311,5720.0
2019-12-31 14:10:00,85.05,85.05,85.0,85.03,2700.0,82.0311,82.0311,81.9828,82.0118,2700.0
2019-12-31 14:15:00,85.03,85.04,85.01,85.03,3446.0,82.0118,82.0214,81.9925,82.0118,3446.0
2019-12-31 14:20:00,85.04,85.1,85.04,85.1,3358.0,82.0214,82.0793,82.0214,82.0793,3358.0
2019-12-31 14:25:00,85.11,85.11,85.07,85.08,2810.0,82.0889,82.0889,82.0503,82.06,2810.0
2019-12-31 14:30:00,85.08,85.08,85.03,85.04,4469.0,82.06,82.06,82.0118,82.0214,4469.0
2019-12-31 14:35:00,85.05,85.07,85.03,85.05,2795.0,82.0311,82.0503,82.0118,82.0311,2795.0
2019-12-31 14:40:00,85.05,85.09,85.04,85.06,3861.0,82.0311,82.0696,82.0214,82.0407,3861.0
2019-12-31 14:45:00,85.06,85.09,85.04,85.05,3354.0,82.0407,82.0696,82.0214,82.0311,3354.0
2019-12-31 14:50:00,85.03,85.03,85.0,85.02,2751.0,82.0118,82.0118,81.9828,82.0021,2751.0
2019-12-31 14:55:00,85.02,85.08,85.01,85.08,8451.0,82.0021,82.06,81.9925,82.06,8451.0
2019-12-31 15:00:00,85.07,85.09,85.04,85.09,7402.0,82.0503,82.0696,82.0214,82.0696,7402.0
2019-12-31 15:05:00,85.08,85.08,85.04,85.07,5000.0,82.06,82.06,82.0214,82.0503,5000.0
2019-12-31 15:10:00,85.06,85.11,85.06,85.1,4348.0,82.0407,82.0889,82.0407,82.0793,4348.0
2019-12-31 15:15:00,85.1,85.18,85.08,85.13,9512.0,82.0793,82.1564,82.06,82.1082,9512.0
2019-12-31 15:20:00,85.14,85.18,85.12,85.14,6521.0,82.1179,82.1564,82.0986,82.1179,6521.0
2019-12-31 15:25:00,85.15,85.16,85.11,85.15,9814.0,82.1275,82.1371,82.0889,82.1275,9814.0
2019-12-31 15:30:00,85.16,85.28,85.16,85.24,12001.0,82.1371,82.2529,82.1371,82.2143,12001.0
2019-12-31 15:35:00,85.23,85.23,85.15,85.15,9654.0,82.2047,82.2047,82.1275,82.1275,9654.0
2019-12-31 15:40:00,85.15,85.31,85.15,85.29,19516.0,82.1275,82.2818,82.1275,82.2625,19516.0
2019-12-31 15:45:00,85.3,85.33,85.23,85.24,34463.0,82.2722,82.3011,82.2047,82.2143,34463.0
2019-12-31 15:50:00,85.23,85.27,85.13,85.27,34610.0,82.2047,82.2432,82.1082,82.2432,34610.0
2019-12-31 15:55:00,85.26,85.34,85.16,85.29,108062.0,82.2336,82.3108,82.1371,82.2625,108062.0
2020-01-02 09:30:00,85.9,86.23,85.2,86.23,106402.0,82.8509,83.1692,82.1757,83.1692,106402.0
2020-01-02 09:35:00,86.23,86.35,86.07,86.08,21182.0,83.1692,83.2849,83.0148,83.0245,21182.0
2020-01-02 09:40:00,86.13,86.15,86.0,86.07,8921.0,83.0727,83.092,82.9473,83.0148,8921.0
2020-01-02 09:45:00,86.08,86.12,85.9,85.9,10750.0,83.0245,83.0631,82.8509,82.8509,10750.0
2020-01-02 09:50:00,85.92,85.97,85.86,85.86,6841.0,82.8702,82.9184,82.8123,82.8123,6841.0
2020-01-02 09:55:00,85.88,86.02,85.87,85.99,10001.0,82.8316,82.9666,82.8219,82.9377,10001.0
2020-01-02 10:00:00,86.01,86.01,85.76,85.77,9731.0,82.957,82.957,82.7158,82.7255,9731.0
2020-01-02 10:05:00,85.79,85.79,85.68,85.68,7475.0,82.7448,82.7448,82.6387,82.6387,7475.0
2020-01-02 10:10:00,85.68,85.68,85.38,85.41,7608.0,82.6387,82.6387,82.3493,82.3783,7608.0
2020-01-02 10:15:00,85.41,85.47,85.36,85.45,9735.0,82.3783,82.4361,82.33,82.4169,9735.0
2020-01-02 10:20:00,85.42,85.49,85.4,85.47,7779.0,82.3879,82.4554,82.3686,82.4361,7779.0
2020-01-02 10:25:00,85.48,85.54,85.42,85.54,7049.0,82.4458,82.5037,82.3879,82.5037,7049.0
2020-01-02 10:30:00,85.54,85.54,85.42,85.52,5350.0,82.5037,82.5037,82.3879,82.4844,5350.0
2020-01-02 10:35:00,85.53,85.54,85.45,85.47,5014.0,82.494,82.5037,82.4169,82.4361,5014.0
2020-01-02 10:40:00,85.46,85.47,85.39,85.4,5101.0,82.4265,82.4361,82.359,82.3686,5101.0
2020-01-02 10:45:00,85.4,85.41,85.34,85.39,10310.0,82.3686,82.3783,82.3108,82.359,10310.0
2020-01-02 10:50:00,85.38,85.39,85.31,85.34,14706.0,82.3493,82.359,82.2818,82.3108,14706.0
2020-01-02 10:55:00,85.34,85.52,85.34,85.45,6093.0,82.3108,82.4844,82.3108,82.4169,6093.0
2020-01-02 11:00:00,85.43,85.47,85.39,85.47,11261.0,82.3976,82.4361,82.359,82.4361,11261.0
2020-01-02 11:05:00,85.47,85.54,85.46,85.5,8155.0,82.4361,82.5037,82.4265,82.4651,8155.0
2020-01-02 11:10:00,85.47,85.56,85.46,85.52,6028.0,82.4361,82.5229,82.4265,82.4844,6028.0
2020-01-02 11:15:00,85.53,85.59,85.49,85.57,5841.0,82.494,82.5519,82.4554,82.5326,5841.0
2020-01-02 11:20:00,85.59,85.61,85.54,85.56,4867.0,82.5519,82.5712,82.5037,82.5229,4867.0
2020-01-02 11:25:00,85.58,85.58,85.45,85.45,11360.0,82.5422,82.5422,82.4169,82.4169,11360.0
2020-01-02 11:30:00,85.47,85.47,85.27,85.28,11448.0,82.4361,82.4361,82.2432,82.2529,11448.0
2020-01-02 11:35:00,85.27,85.41,85.24,85.41,8882.0,82.2432,82.3783,82.2143,82.3783,8882.0
2020-01-02 11:40:00,85.43,85.46,85.36,85.42,11645.0,82.3976,82.4265,82.33,82.3879,11645.0
2020-01-02 11:45:00,85.41,85.41,85.37,85.37,7309.0,82.3783,82.3783,82.3397,82.3397,7309.0
2020-01-02 11:50:00,85.38,85.45,85.36,85.43,13856.0,82.3493,82.4169,82.33,82.3976,13856.0
2020-01-02 11:55:00,85.43,85.44,85.39,85.43,5404.0,82.3976,82.4072,82.359,82.3976,5404.0
2020-01-02 12:00:00,85.45,85.46,85.36,85.4,4200.0,82.4169,82.4265,82.33,82.3686,4200.0
2020-01-02 12:05:00,85.41,85.46,85.39,85.46,4349.0,82.3783,82.4265,82.359,82.4265,4349.0
2020-01-02 12:10:00,85.47,85.49,85.42,85.42,3570.0,82.4361,82.4554,82.3879,82.3879,3570.0
2020-01-02 12:15:00,85.41,85.51,85.37,85.51,4945.0,82.3783,82.4747,82.3397,82.4747,4945.0
2020-01-02 12:20:00,85.51,85.55,85.49,85.55,10961.0,82.4747,82.5133,82.4554,82.5133,10961.0
2020-01-02 12:25:00,85.56,85.62,85.56,85.61,8025.0,82.5229,82.5808,82.5229,82.5712,8025.0
2020-01-02 12:30:00,85.62,85.65,85.57,85.58,3871.0,82.5808,82.6098,82.5326,82.5422,3871.0
2020-01-02 12:35:00,85.57,85.61,85.52,85.61,4271.0,82.5326,82.5712,82.4844,82.5712,4271.0
2020-01-02 12:40:00,85.61,85.67,85.6,85.66,6738.0,82.5712,82.629,82.5615,82.6194,6738.0
2020-01-02 12:45:00,85.66,85.66,85.61,85.62,4124.0,82.6194,82.6194,82.5712,82.5808,4124.0
2020-01-02 12:50:00,85.63,85.63,85.56,85.56,3138.0,82.5905,82.5905,82.5229,82.5229,3138.0
2020-01-02 12:55:00,85.56,85.58,85.51,85.56,8670.0,82.5229,82.5422,82.4747,82.5229,8670.0
2020-01-02 13:00:00,85.55,85.55,85.45,85.47,7003.0,82.5133,82.5133,82.4169,82.4361,7003.0
2020-01-02 13:05:00,85.47,85.47,85.39,85.39,3100.0,82.4361,82.4361,82.359,82.359,3100.0
2020-01-02 13:10:00,85.39,85.45,85.38,85.42,5341.0,82.359,82.4169,82.3493,82.3879,5341.0
2020-01-02 13:15:00,85.43,85.43,85.38,85.39,2798.0,82.3976,82.3976,82.3493,82.359,2798.0
2020-01-02 13:20:00,85.38,85.45,85.33,85.38,11066.0,82.3493,82.4169,82.3011,82.3493,11066.0
2020-01-02 13:25:00,85.4,85.4,85.31,85.37,7495.0,82.3686,82.3686,82.2818,82.3397,7495.0
2020-01-02 13:30:00,85.37,85.43,85.37,85.41,4925.0,82.3397,82.3976,82.3397,82.3783,4925.0
2020-01-02 13:35:00,85.4,85.44,85.37,85.44,9367.0,82.3686,82.4072,82.3397,82.4072,9367.0
2020-01-02 13:40:00,85.46,85.46,85.35,85.37,8577.0,82.4265,82.4265,82.3204,82.3397,8577.0
2020-01-02 13:45:00,85.37,85.42,85.34,85.36,7357.0,82.3397,82.3879,82.3108,82.33,7357.0
2020-01-02 13:50:00,85.35,85.38,85.33,85.34,12327.0,82.3204,82.3493,82.3011,82.3108,12327.0
2020-01-02 13:55:00,85.34,85.43,85.33,85.43,8911.0,82.3108,82.3976,82.3011,82.3976,8911.0
2020-01-02 14:00:00,85.43,85.49,85.41,85.49,9293.0,82.3976,82.4554,82.3783,82.4554,9293.0
2020-01-02 14:05:00,85.48,85.5,85.45,85.5,9546.0,82.4458,82.4651,82.4169,82.4651,9546.0
2020-01-02 14:10:00,85.52,85.53,85.48,85.52,7478.0,82.4844,82.494,82.4458,82.4844,7478.0
2020-01-02 14:15:00,85.52,85.54,85.47,85.54,6812.0,82.4844,82.5037,82.4361,82.5037,6812.0
2020-01-02 14:20:00,85.55,85.66,85.55,85.66,8680.0,82.5133,82.6194,82.5133,82.6194,8680.0
2020-01-02 14:25:00,85.65,85.65,85.56,85.6,16206.0,82.6098,82.6098,82.5229,82.5615,16206.0
2020-01-02 14:30:00,85.61,85.67,85.52,85.65,28664.0,82.5712,82.629,82.4844,82.6098,28664.0
2020-01-02 14:35:00,85.65,85.66,85.53,85.58,19778.0,82.6098,82.6194,82.494,82.5422,19778.0
2020-01-02 14:40:00,85.58,85.73,85.58,85.71,15175.0,82.5422,82.6869,82.5422,82.6676,15175.0
2020-01-02 14:45:00,85.73,85.76,85.71,85.76,9923.0,82.6869,82.7158,82.6676,82.7158,9923.0
2020-01-02 14:50:00,85.75,85.76,85.68,85.68,15068.0,82.7062,82.7158,82.6387,82.6387,15068.0
2020-01-02 14:55:00,85.7,85.72,85.66,85.67,6468.0,82.658,82.6773,82.6194,82.629,6468.0
2020-01-02 15:00:00,85.68,85.68,85.63,85.64,11672.0,82.6387,82.6387,82.5905,82.6001,11672.0
2020-01-02 15:05:00,85.65,85.66,85.6,85.6,7767.0,82.6098,82.6194,82.5615,82.5615,7767.0
2020-01-02 15:10:00,85.61,85.67,85.6,85.63,8309.0,82.5712,82.629,82.5615,82.5905,8309.0
2020-01-02 15:15:00,85.63,85.63,85.54,85.55,10650.0,82.5905,82.5905,82.5037,82.5133,10650.0
2020-01-02 15:20:00,85.55,85.59,85.52,85.53,9170.0,82.5133,82.5519,82.4844,82.494,9170.0
2020-01-02 15:25:00,85.54,85.6,85.53,85.54,11894.0,82.5037,82.5615,82.494,82.5037,11894.0
2020-01-02 15:30:00,85.54,85.67,85.53,85.67,14016.0,82.5037,82.629,82.494,82.629,14016.0
2020-01-02 15:35:00,85.67,85.68,85.63,85.64,19673.0,82.629,82.6387,82.5905,82.6001,19673.0
2020-01-02 15:40:00,85.64,85.69,85.61,85.65,20278.0,82.6001,82.6483,82.5712,82.6098,20278.0
2020-01-02 15:45:00,85.65,85.68,85.61,85.66,23461.0,82.6098,82.6387,82.5712,82.6194,23461.0
2020-01-02 15:50:00,85.66,85.82,85.66,85.81,39622.0,82.6194,82.7737,82.6194,82.7641,39622.0
2020-01-02 15:55:00,85.81,85.95,85.77,85.95,91412.0,82.7641,82.8991,82.7255,82.8991,91412.0
2020-01-03 09:30:00,84.67,84.88,84.52,84.64,37578.0,81.6645,81.8671,81.5199,81.6356,37578.0
2020-01-03 09:35:00,84.61,84.91,84.52,84.91,11389.0,81.6067,81.896,81.5199,81.896,11389.0
2020-01-03 09:40:00,84.85,85.06,84.8,85.05,2311.0,81.8382,82.0407,81.7899,82.0311,2311.0
2020-01-03 09:45:00,85.06,85.11,84.8,84.84,4941.0,82.0407,82.0889,81.7899,81.8285,4941.0
2020-01-03 09:50:00,84.87,84.95,84.86,84.86,1345.0,81.8574,81.9346,81.8478,81.8478,1345.0
2020-01-03 09:55:00,84.81,84.97,84.81,84.97,3400.0,81.7996,81.9539,81.7996,81.9539,3400.0
2020-01-03 10:00:00,84.92,84.94,84.55,84.7,12544.0,81.9057,81.925,81.5488,81.6935,12544.0
2020-01-03 10:05:00,84.69,84.79,84.63,84.79,6839.0,81.6838,81.7803,81.626,81.7803,6839.0
2020-01-03 10:10:00,84.72,84.86,84.72,84.84,5501.0,81.7128,81.8478,81.7128,81.8285,5501.0
2020-01-03 10:15:00,84.87,85.0,84.78,84.78,4247.0,81.8574,81.9828,81.7706,81.7706,4247.0
2020-01-03 10:20:00,84.78,84.78,84.7,84.76,4422.0,81.7706,81.7706,81.6935,81.7513,4422.0
2020-01-03 10:25:00,84.79,84.96,84.78,84.95,2424.0,81.7803,81.9442,81.7706,81.9346,2424.0
2020-01-03 10:30:00,84.98,85.04,84.96,85.0,5236.0,81.9635,82.0214,81.9442,81.9828,5236.0
2020-01-03 10:35:00,85.04,85.15,85.03,85.15,5453.0,82.0214,82.1275,82.0118,82.1275,5453.0
2020-01-03 10:40:00,85.18,85.18,85.1,85.11,2001.0,82.1564,82.1564,82.0793,82.0889,2001.0
2020-01-03 10:45:00,85.1,85.16,85.08,85.1,9714.0,82.0793,82.1371,82.06,82.0793,9714.0
2020-01-03 10:50:00,85.1,85.1,84.88,84.9,19080.0,82.0793,82.0793,81.8671,81.8864,19080.0
2020-01-03 10:55:00,84.88,85.02,84.87,85.02,3700.0,81.8671,82.0021,81.8574,82.0021,3700.0
2020-01-03 11:00:00,85.02,85.02,84.93,84.93,2617.0,82.0021,82.0021,81.9153,81.9153,2617.0
2020-01-03 11:05:00,84.95,84.97,84.9,84.92,9268.0,81.9346,81.9539,81.8864,81.9057,9268.0
2020-01-03 11:10:00,84.91,84.99,84.82,84.97,11203.0,81.896,81.9732,81.8092,81.9539,11203.0
2020-01-03 11:15:00,85.0,85.0,84.95,84.97,3850.0,81.9828,81.9828,81.9346,81.9539,3850.0
2020-01-03 11:20:00,84.97,85.16,84.97,85.08,4470.0,81.9539,82.1371,81.9539,82.06,4470.0
2020-01-03 11:25:00,85.1,85.14,85.03,85.09,2050.0,82.0793,82.1179,82.0118,82.0696,2050.0
2020-01-03 11:30:00,85.11,85.23,85.1,85.23,3519.0,82.0889,82.2047,82.0793,82.2047,3519.0
2020-01-03 11:35:00,85.2,85.2,85.16,85.19,2980.0,82.1757,82.1757,82.1371,82.1661,2980.0
2020-01-03 11:40:00,85.19,85.26,85.18,85.24,3060.0,82.1661,82.2336,82.1564,82.2143,3060.0
2020-01-03 11:45:00,85.24,85.29,85.21,85.22,8052.0,82.2143,82.2625,82.1854,82.195,8052.0
2020-01-03 11:50:00,85.24,85.32,85.24,85.31,3300.0,82.2143,82.2915,82.2143,82.2818,3300.0
2020-01-03 11:55:00,85.3,85.31,85.17,85.18,8158.0,82.2722,82.2818,82.1468,82.1564,8158.0
2020-01-03 12:00:00,85.18,85.3,85.17,85.27,2831.0,82.1564,82.2722,82.1468,82.2432,2831.0
2020-01-03 12:05:00,85.28,85.33,85.19,85.19,2242.0,82.2529,82.3011,82.1661,82.1661,2242.0
2020-01-03 12:10:00,85.19,85.21,85.13,85.13,2400.0,82.1661,82.1854,82.1082,82.1082,2400.0
2020-01-03 12:15:00,85.16,85.2,85.15,85.17,4000.0,82.1371,82.1757,82.1275,82.1468,4000.0
2020-01-03 12:20:00,85.17,85.17,85.1,85.13,5137.0,82.1468,82.1468,82.0793,82.1082,5137.0
2020-01-03 12:25:00,85.14,85.17,85.13,85.14,1531.0,82.1179,82.1468,82.1082,82.1179,1531.0
2020-01-03 12:30:00,85.14,85.21,85.1,85.19,2000.0,82.1179,82.1854,82.0793,82.1661,2000.0
2020-01-03 12:35:00,85.18,85.19,85.15,85.17,1580.0,82.1564,82.1661,82.1275,82.1468,1580.0
2020-01-03 12:40:00,85.17,85.19,85.14,85.14,2854.0,82.1468,82.1661,82.1179,82.1179,2854.0
2020-01-03 12:45:00,85.11,85.17,85.11,85.12,2590.0,82.0889,82.1468,82.0889,82.0986,2590.0
2020-01-03 12:50:00,85.14,85.16,85.1,85.12,3300.0,82.1179,82.1371,82.0793,82.0986,3300.0
2020-01-03 12:55:00,85.11,85.11,85.02,85.05,3923.0,82.0889,82.0889,82.0021,82.0311,3923.0
2020-01-03 13:00:00,85.06,85.13,85.05,85.13,3408.0,82.0407,82.1082,82.0311,82.1082,3408.0
2020-01-03 13:05:00,85.11,85.16,85.1,85.14,4279.0,82.0889,82.1371,82.0793,82.1179,4279.0
2020-01-03 13:10:00,85.13,85.14,85.07,85.08,2300.0,82.1082,82.1179,82.0503,82.06,2300.0
2020-01-03 13:15:00,85.06,85.07,85.0,85.01,3562.0,82.0407,82.0503,81.9828,81.9925,3562.0
2020-01-03 13:20:00,85.01,85.02,84.93,85.0,25467.0,81.9925,82.0021,81.9153,81.9828,25467.0
2020-01-03 13:25:00,85.0,85.05,84.99,85.04,5548.0,81.9828,82.0311,81.9732,82.0214,5548.0
2020-01-03 13:30:00,85.04,85.05,84.96,84.96,7501.0,82.0214,82.0311,81.9442,81.9442,7501.0
2020-01-03 13:35:00,84.95,84.95,84.65,84.77,7108.0,81.9346,81.9346,81.6452,81.761,7108.0
2020-01-03 13:40:00,84.83,84.89,84.77,84.81,7062.0,81.8189,81.8767,81.761,81.7996,7062.0
2020-01-03 13:45:00,84.8,84.81,84.75,84.75,1500.0,81.7899,81.7996,81.7417,81.7417,1500.0
2020-01-03 13:50:00,84.76,84.81,84.7,84.81,11256.0,81.7513,81.7996,81.6935,81.7996,11256.0
2020-01-03 13:55:00,84.8,84.8,84.72,84.76,9780.0,81.7899,81.7899,81.7128,81.7513,9780.0
2020-01-03 14:00:00,84.78,84.8,84.6,84.61,6043.0,81.7706,81.7899,81.597,81.6067,6043.0
2020-01-03 14:05:00,84.58,84.6,84.54,84.55,5475.0,81.5777,81.597,81.5392,81.5488,5475.0
2020-01-03 14:10:00,84.55,84.62,84.5,84.5,11799.0,81.5488,81.6163,81.5006,81.5006,11799.0
2020-01-03 14:15:00,84.51,84.7,84.51,84.65,7819.0,81.5102,81.6935,81.5102,81.6452,7819.0
2020-01-03 14:20:00,84.67,84.67,84.6,84.62,4008.0,81.6645,81.6645,81.597,81.6163,4008.0
2020-01-03 14:25:00,84.63,84.68,84.59,84.66,4885.0,81.626,81.6742,81.5874,81.6549,4885.0
2020-01-03 14:30:00,84.66,84.71,84.66,84.67,3643.0,81.6549,81.7031,81.6549,81.6645,3643.0
2020-01-03 14:35:00,84.67,84.7,84.63,84.63,9718.0,81.6645,81.6935,81.626,81.626,9718.0
2020-01-03 14:40:00,84.65,84.7,84.63,84.7,4403.0,81.6452,81.6935,81.626,81.6935,4403.0
2020-01-03 14:45:00,84.68,84.68,84.61,84.66,4841.0,81.6742,81.6742,81.6067,81.6549,4841.0
2020-01-03 14:50:00,84.66,84.72,84.66,84.72,4969.0,81.6549,81.7128,81.6549,81.7128,4969.0
2020-01-03 14:55:00,84.73,84.78,84.72,84.73,10298.0,81.7224,81.7706,81.7128,81.7224,10298.0
2020-01-03 15:00:00,84.74,84.9,84.71,84.84,11489.0,81.7321,81.8864,81.7031,81.8285,11489.0
2020-01-03 15:05:00,84.83,84.84,84.78,84.81,6907.0,81.8189,81.8285,81.7706,81.7996,6907.0
2020-01-03 15:10:00,84.81,84.82,84.76,84.79,28352.0,81.7996,81.8092,81.7513,81.7803,28352.0
2020-01-03 15:15:00,84.77,84.79,84.71,84.75,11625.0,81.761,81.7803,81.7031,81.7417,11625.0
2020-01-03 15:20:00,84.75,84.79,84.69,84.72,11000.0,81.7417,81.7803,81.6838,81.7128,11000.0
2020-01-03 15:25:00,84.72,84.75,84.7,84.7,8536.0,81.7128,81.7417,81.6935,81.6935,8536.0
2020-01-03 15:30:00,84.69,84.71,84.57,84.6,10986.0,81.6838,81.7031,81.5681,81.597,10986.0
2020-01-03 15:35:00,84.61,84.65,84.53,84.55,14838.0,81.6067,81.6452,81.5295,81.5488,14838.0
2020-01-03 15:40:00,84.55,84.68,84.52,84.65,17372.0,81.5488,81.6742,81.5199,81.6452,17372.0
2020-01-03 15:45:00,84.65,84.67,84.5,84.58,16613.0,81.6452,81.6645,81.5006,81.5777,16613.0
2020-01-03 15:50:00,84.57,84.74,84.53,84.65,31479.0,81.5681,81.7321,81.5295,81.6452,31479.0
2020-01-03 15:55:00,84.64,84.7,84.52,84.53,101012.0,81.6356,81.6935,81.5199,81.5295,101012.0
2020-01-06 09:30:00,84.0,84.19,83.6,84.11,23710.0,81.0183,81.2016,80.6325,81.1244,23710.0
2020-01-06 09:35:00,84.1,84.1,83.92,84.02,7653.0,81.1148,81.1148,80.9412,81.0376,7653.0
2020-01-06 09:40:00,84.08,84.27,84.08,84.17,7158.0,81.0955,81.2787,81.0955,81.1823,7158.0
2020-01-06 09:45:00,84.19,84.2,83.95,84.0,18335.0,81.2016,81.2112,80.9701,81.0183,18335.0
2020-01-06 09:50:00,84.01,84.22,84.01,84.19,7489.0,81.028,81.2305,81.028,81.2016,7489.0
2020-01-06 09:55:00,84.21,84.32,84.11,84.31,7669.0,81.2209,81.327,81.1244,81.3173,7669.0
2020-01-06 10:00:00,84.33,84.33,84.17,84.2,11674.0,81.3366,81.3366,81.1823,81.2112,11674.0
2020-01-06 10:05:00,84.2,84.24,84.05,84.24,21771.0,81.2112,81.2498,81.0665,81.2498,21771.0
2020-01-06 10:10:00,84.27,84.4,84.27,84.29,17730.0,81.2787,81.4041,81.2787,81.298,17730.0
2020-01-06 10:15:00,84.3,84.33,84.26,84.28,9986.0,81.3077,81.3366,81.2691,81.2884,9986.0
2020-01-06 10:20:00,84.28,84.47,84.28,84.42,9623.0,81.2884,81.4716,81.2884,81.4234,9623.0
2020-01-06 10:25:00,84.43,84.44,84.36,84.41,9485.0,81.4331,81.4427,81.3655,81.4138,9485.0
2020-01-06 10:30:00,84.42,84.46,84.37,84.44,8000.0,81.4234,81.462,81.3752,81.4427,8000.0
2020-01-06 10:35:00,84.43,84.49,84.39,84.41,7907.0,81.4331,81.4909,81.3945,81.4138,7907.0
2020-01-06 10:40:00,84.41,84.54,84.4,84.5,16006.0,81.4138,81.5392,81.4041,81.5006,16006.0
2020-01-06 10:45:00,84.5,84.54,84.45,84.48,40986.0,81.5006,81.5392,81.4523,81.4813,40986.0
2020-01-06 10:50:00,84.49,84.49,84.43,84.47,75821.0,81.4909,81.4909,81.4331,81.4716,75821.0
2020-01-06 10:55:00,84.48,84.48,84.32,84.43,12321.0,81.4813,81.4813,81.327,81.4331,12321.0
2020-01-06 11:00:00,84.44,84.46,84.39,84.41,28023.0,81.4427,81.462,81.3945,81.4138,28023.0
2020-01-06 11:05:00,84.41,84.58,84.36,84.58,47915.0,81.4138,81.5777,81.3655,81.5777,47915.0
2020-01-06 11:10:00,84.57,84.65,84.57,84.57,16503.0,81.5681,81.6452,81.5681,81.5681,16503.0
2020-01-06 11:15:00,84.58,84.76,84.54,84.7,11580.0,81.5777,81.7513,81.5392,81.6935,11580.0
2020-01-06 11:20:00,84.7,84.72,84.64,84.7,9701.0,81.6935,81.7128,81.6356,81.6935,9701.0
2020-01-06 11:25:00,84.69,84.7,84.59,84.63,11342.0,81.6838,81.6935,81.5874,81.626,11342.0
2020-01-06 11:30:00,84.65,84.73,84.64,84.7,6300.0,81.6452,81.7224,81.6356,81.6935,6300.0
2020-01-06 11:35:00,84.69,84.75,84.45,84.59,48176.0,81.6838,81.7417,81.4523,81.5874,48176.0
2020-01-06 11:40:00,84.59,84.66,84.54,84.54,9863.0,81.5874,81.6549,81.5392,81.5392,9863.0
2020-01-06 11:45:00,84.55,84.65,84.53,84.53,6564.0,81.5488,81.6452,81.5295,81.5295,6564.0
2020-01-06 11:50:00,84.54,84.61,84.53,84.58,8303.0,81.5392,81.6067,81.5295,81.5777,8303.0
2020-01-06 11:55:00,84.59,84.69,84.59,84.63,7821.0,81.5874,81.6838,81.5874,81.626,7821.0
2020-01-06 12:00:00,84.62,84.67,84.56,84.6,6401.0,81.6163,81.6645,81.5584,81.597,6401.0
2020-01-06 12:05:00,84.61,84.63,84.59,84.62,5305.0,81.6067,81.626,81.5874,81.6163,5305.0
2020-01-06 12:10:00,84.63,84.69,84.55,84.56,5551.0,81.626,81.6838,81.5488,81.5584,5551.0
2020-01-06 12:15:00,84.55,84.58,84.52,84.55,5901.0,81.5488,81.5777,81.5199,81.5488,5901.0
2020-01-06 12:20:00,84.57,84.65,84.55,84.64,9141.0,81.5681,81.6452,81.5488,81.6356,9141.0
2020-01-06 12:25:00,84.62,84.64,84.57,84.57,4815.0,81.6163,81.6356,81.5681,81.5681,4815.0
2020-01-06 12:30:00,84.58,84.6,84.53,84.57,5700.0,81.5777,81.597,81.5295,81.5681,5700.0
2020-01-06 12:35:00,84.56,84.63,84.55,84.55,6999.0,81.5584,81.626,81.5488,81.5488,6999.0
2020-01-06 12:40:00,84.54,84.65,84.54,84.63,4516.0,81.5392,81.6452,81.5392,81.626,4516.0
2020-01-06 12:45:00,84.63,84.63,84.57,84.63,5100.0,81.626,81.626,81.5681,81.626,5100.0
2020-01-06 12:50:00,84.65,84.66,84.59,84.61,5307.0,81.6452,81.6549,81.5874,81.6067,5307.0
2020-01-06 12:55:00,84.62,84.67,84.61,84.63,3869.0,81.6163,81.6645,81.6067,81.626,3869.0
2020-01-06 13:00:00,84.61,84.72,84.58,84.71,6416.0,81.6067,81.7128,81.5777,81.7031,6416.0
2020-01-06 13:05:00,84.73,84.75,84.7,84.71,5560.0,81.7224,81.7417,81.6935,81.7031,5560.0
2020-01-06 13:10:00,84.71,84.73,84.66,84.68,7730.0,81.7031,81.7224,81.6549,81.6742,7730.0
2020-01-06 13:15:00,84.68,84.71,84.58,84.62,17594.0,81.6742,81.7031,81.5777,81.6163,17594.0
2020-01-06 13:20:00,84.61,84.68,84.6,84.68,7020.0,81.6067,81.6742,81.597,81.6742,7020.0
2020-01-06 13:25:00,84.67,84.67,84.55,84.61,7603.0,81.6645,81.6645,81.5488,81.6067,7603.0
2020-01-06 13:30:00,84.61,84.65,84.59,84.62,10139.0,81.6067,81.6452,81.5874,81.6163,10139.0
2020-01-06 13:35:00,84.62,84.71,84.61,84.68,8741.0,81.6163,81.7031,81.6067,81.6742,8741.0
2020-01-06 13:40:00,84.66,84.71,84.65,84.68,8928.0,81.6549,81.7031,81.6452,81.6742,8928.0
2020-01-06 13:45:00,84.68,84.71,84.62,84.62,8237.0,81.6742,81.7031,81.6163,81.6163,8237.0
2020-01-06 13:50:00,84.63,84.64,84.56,84.63,6604.0,81.626,81.6356,81.5584,81.626,6604.0
2020-01-06 13:55:00,84.63,84.63,84.56,84.57,7414.0,81.626,81.626,81.5584,81.5681,7414.0
2020-01-06 14:00:00,84.58,84.59,84.51,84.55,9108.0,81.5777,81.5874,81.5102,81.5488,9108.0
2020-01-06 14:05:00,84.55,84.63,84.54,84.63,12460.0,81.5488,81.626,81.5392,81.626,12460.0
2020-01-06 14:10:00,84.63,84.71,84.63,84.7,7894.0,81.626,81.7031,81.626,81.6935,7894.0
2020-01-06 14:15:00,84.7,84.7,84.67,84.67,7510.0,81.6935,81.6935,81.6645,81.6645,7510.0
2020-01-06 14:20:00,84.67,84.72,84.65,84.66,10344.0,81.6645,81.7128,81.6452,81.6549,10344.0
2020-01-06 14:25:00,84.65,84.68,84.63,84.68,5766.0,81.6452,81.6742,81.626,81.6742,5766.0
2020-01-06 14:30:00,84.68,84.68,84.6,84.62,11577.0,81.6742,81.6742,81.597,81.6163,11577.0
2020-01-06 14:35:00,84.62,84.67,84.62,84.66,11168.0,81.6163,81.6645,81.6163,81.6549,11168.0
2020-01-06 14:40:00,84.67,84.69,84.62,84.63,6739.0,81.6645,81.6838,81.6163,81.626,6739.0
2020-01-06 14:45:00,84.62,84.66,84.62,84.66,7238.0,81.6163,81.6549,81.6163,81.6549,7238.0
2020-01-06 14:50:00,84.66,84.71,84.63,84.66,9853.0,81.6549,81.7031,81.626,81.6549,9853.0
2020-01-06 14:55:00,84.66,84.68,84.64,84.65,7755.0,81.6549,81.6742,81.6356,81.6452,7755.0
2020-01-06 15:00:00,84.65,84.74,84.64,84.69,9131.0,81.6452,81.7321,81.6356,81.6838,9131.0
2020-01-06 15:05:00,84.69,84.71,84.68,84.7,7815.0,81.6838,81.7031,81.6742,81.6935,7815.0
2020-01-06 15:10:00,84.7,84.77,84.69,84.77,8717.0,81.6935,81.761,81.6838,81.761,8717.0
2020-01-06 15:15:00,84.77,84.77,84.72,84.73,9976.0,81.761,81.761,81.7128,81.7224,9976.0
2020-01-06 15:20:00,84.72,84.8,84.71,84.8,9742.0,81.7128,81.7899,81.7031,81.7899,9742.0
2020-01-06 15:25:00,84.8,84.8,84.72,84.75,12004.0,81.7899,81.7899,81.7128,81.7417,12004.0
2020-01-06 15:30:00,84.75,84.75,84.65,84.67,17397.0,81.7417,81.7417,81.6452,81.6645,17397.0
2020-01-06 15:35:00,84.67,84.69,84.64,84.67,20717.0,81.6645,81.6838,81.6356,81.6645,20717.0
2020-01-06 15:40:00,84.67,84.72,84.66,84.72,23584.0,81.6645,81.7128,81.6549,81.7128,23584.0
2020-01-06 15:45:00,84.71,84.76,84.68,84.76,32619.0,81.7031,81.7513,81.6742,81.7513,32619.0
2020-01-06 15:50:00,84.77,84.78,84.71,84.76,50191.0,81.761,81.7706,81.7031,81.7513,50191.0
2020-01-06 15:55:00,84.76,84.82,84.74,84.78,108484.0,81.7513,81.8092,81.7321,81.7706,108484.0
2020-01-07 09:30:00,83.96,84.49,83.96,84.41,34067.0,80.9797,81.4909,80.9797,81.4138,34067.0
2020-01-07 09:35:00,84.41,84.5,84.17,84.2,13338.0,81.4138,81.5006,81.1823,81.2112,13338.0
2020-01-07 09:40:00,84.19,84.3,84.08,84.09,5107.0,81.2016,81.3077,81.0955,81.1051,5107.0
2020-01-07 09:45:00,84.09,84.11,83.94,84.08,9300.0,81.1051,81.1244,80.9605,81.0955,9300.0
2020-01-07 09:50:00,84.14,84.19,84.02,84.07,10261.0,81.1534,81.2016,81.0376,81.0858,10261.0
2020-01-07 09:55:00,84.1,84.16,84.09,84.12,8419.0,81.1148,81.1726,81.1051,81.1341,8419.0
2020-01-07 10:00:00,84.19,84.23,84.07,84.1,20929.0,81.2016,81.2402,81.0858,81.1148,20929.0
2020-01-07 10:05:00,84.12,84.17,84.01,84.03,33508.0,81.1341,81.1823,81.028,81.0473,33508.0
2020-01-07 10:10:00,84.03,84.13,84.01,84.05,21876.0,81.0473,81.1437,81.028,81.0665,21876.0
2020-01-07 10:15:00,84.05,84.14,84.02,84.13,21267.0,81.0665,81.1534,81.0376,81.1437,21267.0
2020-01-07 10:20:00,84.14,84.21,84.08,84.21,12791.0,81.1534,81.2209,81.0955,81.2209,12791.0
2020-01-07 10:25:00,84.2,84.42,84.17,84.42,14454.0,81.2112,81.4234,81.1823,81.4234,14454.0
2020-01-07 10:30:00,84.44,84.49,84.33,84.48,12308.0,81.4427,81.4909,81.3366,81.4813,12308.0
2020-01-07 10:35:00,84.48,84.66,84.46,84.65,8180.0,81.4813,81.6549,81.462,81.6452,8180.0
2020-01-07 10:40:00,84.64,84.72,84.62,84.65,11854.0,81.6356,81.7128,81.6163,81.6452,11854.0
2020-01-07 10:45:00,84.65,84.73,84.62,84.73,5636.0,81.6452,81.7224,81.6163,81.7224,5636.0
2020-01-07 10:50:00,84.74,84.81,84.72,84.8,4955.0,81.7321,81.7996,81.7128,81.7899,4955.0
2020-01-07 10:55:00,84.79,84.9,84.77,84.88,12326.0,81.7803,81.8864,81.761,81.8671,12326.0
2020-01-07 11:00:00,84.88,84.97,84.87,84.95,28073.0,81.8671,81.9539,81.8574,81.9346,28073.0
2020-01-07 11:05:00,84.96,84.98,84.93,84.97,6509.0,81.9442,81.9635,81.9153,81.9539,6509.0
2020-01-07 11:10:00,84.98,85.02,84.91,84.92,24688.0,81.9635,82.0021,81.896,81.9057,24688.0
2020-01-07 11:15:00,84.93,84.97,84.83,84.84,28597.0,81.9153,81.9539,81.8189,81.8285,28597.0
2020-01-07 11:20:00,84.84,84.99,84.79,84.99,13282.0,81.8285,81.9732,81.7803,81.9732,13282.0
2020-01-07 11:25:00,84.99,85.02,84.94,84.97,12963.0,81.9732,82.0021,81.925,81.9539,12963.0
2020-01-07 11:30:00,84.95,84.97,84.88,84.9,7466.0,81.9346,81.9539,81.8671,81.8864,7466.0
2020-01-07 11:35:00,84.9,84.94,84.87,84.89,4693.0,81.8864,81.925,81.8574,81.8767,4693.0
2020-01-07 11:40:00,84.89,84.98,84.88,84.93,7767.0,81.8767,81.9635,81.8671,81.9153,7767.0
2020-01-07 11:45:00,84.94,84.97,84.9,84.91,5958.0,81.925,81.9539,81.8864,81.896,5958.0
2020-01-07 11:50:00,84.94,84.94,84.89,84.89,5318.0,81.925,81.925,81.8767,81.8767,5318.0
2020-01-07 11:55:00,84.88,84.93,84.84,84.91,11480.0,81.8671,81.9153,81.8285,81.896,11480.0
2020-01-07 12:00:00,84.91,85.01,84.91,85.0,13838.0,81.896,81.9925,81.896,81.9828,13838.0
2020-01-07 12:05:00,85.0,85.19,84.99,85.19,16724.0,81.9828,82.1661,81.9732,82.1661,16724.0
2020-01-07 12:10:00,85.2,85.21,85.14,85.2,6942.0,82.1757,82.1854,82.1179,82.1757,6942.0
2020-01-07 12:15:00,85.2,85.24,85.19,85.2,8962.0,82.1757,82.2143,82.1661,82.1757,8962.0
2020-01-07 12:20:00,85.2,85.23,85.2,85.2,8283.0,82.1757,82.2047,82.1757,82.1757,8283.0
2020-01-07 12:25:00,85.18,85.22,85.18,85.19,4327.0,82.1564,82.195,82.1564,82.1661,4327.0
2020-01-07 12:30:00,85.18,85.19,85.11,85.11,5813.0,82.1564,82.1661,82.0889,82.0889,5813.0
2020-01-07 12:35:00,85.13,85.14,85.08,85.1,3650.0,82.1082,82.1179,82.06,82.0793,3650.0
2020-01-07 12:40:00,85.1,85.15,85.1,85.15,5434.0,82.0793,82.1275,82.0793,82.1275,5434.0
2020-01-07 12:45:00,85.14,85.14,85.05,85.08,8365.0,82.1179,82.1179,82.0311,82.06,8365.0
2020-01-07 12:50:00,85.09,85.11,85.06,85.07,6218.0,82.0696,82.0889,82.0407,82.0503,6218.0
2020-01-07 12:55:00,85.07,85.15,85.07,85.1,5736.0,82.0503,82.1275,82.0503,82.0793,5736.0
2020-01-07 13:00:00,85.11,85.15,85.09,85.09,5177.0,82.0889,82.1275,82.0696,82.0696,5177.0
2020-01-07 13:05:00,85.1,85.14,85.1,85.14,3100.0,82.0793,82.1179,82.0793,82.1179,3100.0
2020-01-07 13:10:00,85.14,85.16,85.11,85.14,7662.0,82.1179,82.1371,82.0889,82.1179,7662.0
2020-01-07 13:15:00,85.14,85.15,85.12,85.15,6035.0,82.1179,82.1275,82.0986,82.1275,6035.0
2020-01-07 13:20:00,85.15,85.18,85.13,85.13,2701.0,82.1275,82.1564,82.1082,82.1082,2701.0
2020-01-07 13:25:00,85.14,85.18,85.11,85.12,6756.0,82.1179,82.1564,82.0889,82.0986,6756.0
2020-01-07 13:30:00,85.11,85.17,85.11,85.15,5901.0,82.0889,82.1468,82.0889,82.1275,5901.0
2020-01-07 13:35:00,85.15,85.15,85.13,85.15,3221.0,82.1275,82.1275,82.1082,82.1275,3221.0
2020-01-07 13:40:00,85.15,85.2,85.15,85.19,4306.0,82.1275,82.1757,82.1275,82.1661,4306.0
2020-01-07 13:45:00,85.19,85.19,85.17,85.18,4919.0,82.1661,82.1661,82.1468,82.1564,4919.0
2020-01-07 13:50:00,85.18,85.23,85.15,85.22,8167.0,82.1564,82.2047,82.1275,82.195,8167.0
2020-01-07 13:55:00,85.22,85.25,85.18,85.22,17162.0,82.195,82.224,82.1564,82.195,17162.0
2020-01-07 14:00:00,85.22,85.22,85.08,85.11,17127.0,82.195,82.195,82.06,82.0889,17127.0
2020-01-07 14:05:00,85.1,85.1,85.01,85.04,16099.0,82.0793,82.0793,81.9925,82.0214,16099.0
2020-01-07 14:10:00,85.02,85.03,84.96,84.98,7234.0,82.0021,82.0118,81.9442,81.9635,7234.0
2020-01-07 14:15:00,84.99,85.01,84.98,85.01,6174.0,81.9732,81.9925,81.9635,81.9925,6174.0
2020-01-07 14:20:00,85.01,85.01,84.9,84.9,6704.0,81.9925,81.9925,81.8864,81.8864,6704.0
2020-01-07 14:25:00,84.91,84.94,84.88,84.91,5645.0,81.896,81.925,81.8671,81.896,5645.0
2020-01-07 14:30:00,84.91,84.96,84.89,84.94,3930.0,81.896,81.9442,81.8767,81.925,3930.0
2020-01-07 14:35:00,84.94,84.95,84.9,84.9,10504.0,81.925,81.9346,81.8864,81.8864,10504.0
2020-01-07 14:40:00,84.89,84.9,84.8,84.84,19283.0,81.8767,81.8864,81.7899,81.8285,19283.0
2020-01-07 14:45:00,84.84,84.87,84.81,84.87,27090.0,81.8285,81.8574,81.7996,81.8574,27090.0
2020-01-07 14:50:00,84.89,85.03,84.88,85.03,6002.0,81.8767,82.0118,81.8671,82.0118,6002.0
2020-01-07 14:55:00,85.03,85.08,85.01,85.02,10733.0,82.0118,82.06,81.9925,82.0021,10733.0
2020-01-07 15:00:00,85.03,85.1,85.03,85.09,6916.0,82.0118,82.0793,82.0118,82.0696,6916.0
2020-01-07 15:05:00,85.09,85.13,85.07,85.1,11281.0,82.0696,82.1082,82.0503,82.0793,11281.0
2020-01-07 15:10:00,85.1,85.21,85.09,85.21,8971.0,82.0793,82.1854,82.0696,82.1854,8971.0
2020-01-07 15:15:00,85.2,85.25,85.19,85.25,8657.0,82.1757,82.224,82.1661,82.224,8657.0
2020-01-07 15:20:00,85.25,85.25,85.16,85.16,7764.0,82.224,82.224,82.1371,82.1371,7764.0
2020-01-07 15:25:00,85.17,85.26,85.16,85.26,11941.0,82.1468,82.2336,82.1371,82.2336,11941.0
2020-01-07 15:30:00,85.25,85.25,85.19,85.21,14154.0,82.224,82.224,82.1661,82.1854,14154.0
2020-01-07 15:35:00,85.2,85.22,85.15,85.16,10637.0,82.1757,82.195,82.1275,82.1371,10637.0
2020-01-07 15:40:00,85.15,85.18,85.11,85.17,12885.0,82.1275,82.1564,82.0889,82.1468,12885.0
2020-01-07 15:45:00,85.17,85.17,85.11,85.13,16938.0,82.1468,82.1468,82.0889,82.1082,16938.0
2020-01-07 15:50:00,85.12,85.12,84.96,85.04,38760.0,82.0986,82.0986,81.9442,82.0214,38760.0
2020-01-07 15:55:00,85.04,85.1,85.01,85.09,75717.0,82.0214,82.0793,81.9925,82.0696,75717.0
2020-01-08 09:30:00,85.96,85.96,85.2,85.51,47722.0,82.9087,82.9087,82.1757,82.4747,47722.0
2020-01-08 09:35:00,85.48,85.48,85.28,85.44,10076.0,82.4458,82.4458,82.2529,82.4072,10076.0
2020-01-08 09:40:00,85.46,85.75,85.43,85.75,11590.0,82.4265,82.7062,82.3976,82.7062,11590.0
2020-01-08 09:45:00,85.78,85.96,85.75,85.9,14519.0,82.7351,82.9087,82.7062,82.8509,14519.0
2020-01-08 09:50:00,85.92,85.93,85.82,85.92,20823.0,82.8702,82.8798,82.7737,82.8702,20823.0
2020-01-08 09:55:00,85.94,86.07,85.93,86.07,12300.0,82.8895,83.0148,82.8798,83.0148,12300.0
2020-01-08 10:00:00,86.1,86.22,86.07,86.19,11029.0,83.0438,83.1595,83.0148,83.1306,11029.0
2020-01-08 10:05:00,86.18,86.22,86.09,86.11,9600.0,83.1209,83.1595,83.0341,83.0534,9600.0
2020-01-08 10:10:00,86.12,86.22,86.06,86.22,8975.0,83.0631,83.1595,83.0052,83.1595,8975.0
2020-01-08 10:15:00,86.26,86.27,86.16,86.16,9149.0,83.1981,83.2077,83.1017,83.1017,9149.0
2020-01-08 10:20:00,86.16,86.22,85.99,85.99,10368.0,83.1017,83.1595,82.9377,82.9377,10368.0
2020-01-08 10:25:00,85.98,86.08,85.79,85.81,17100.0,82.928,83.0245,82.7448,82.7641,17100.0
2020-01-08 10:30:00,85.79,85.89,85.76,85.81,7983.0,82.7448,82.8412,82.7158,82.7641,7983.0
2020-01-08 10:35:00,85.8,85.95,85.8,85.94,5162.0,82.7544,82.8991,82.7544,82.8895,5162.0
2020-01-08 10:40:00,85.96,85.98,85.8,85.81,11000.0,82.9087,82.928,82.7544,82.7641,11000.0
2020-01-08 10:45:00,85.81,85.84,85.73,85.79,14632.0,82.7641,82.793,82.6869,82.7448,14632.0
2020-01-08 10:50:00,85.78,85.91,85.78,85.89,22281.0,82.7351,82.8605,82.7351,82.8412,22281.0
2020-01-08 10:55:00,85.89,85.9,85.79,85.84,8118.0,82.8412,82.8509,82.7448,82.793,8118.0
2020-01-08 11:00:00,85.84,85.84,85.69,85.74,7289.0,82.793,82.793,82.6483,82.6966,7289.0
2020-01-08 11:05:00,85.73,85.91,85.72,85.91,12554.0,82.6869,82.8605,82.6773,82.8605,12554.0
2020-01-08 11:10:00,85.9,85.91,85.82,85.84,9384.0,82.8509,82.8605,82.7737,82.793,9384.0
2020-01-08 11:15:00,85.85,85.97,85.82,85.95,5895.0,82.8027,82.9184,82.7737,82.8991,5895.0
2020-01-08 11:20:00,85.98,86.04,85.91,86.01,10210.0,82.928,82.9859,82.8605,82.957,10210.0
2020-01-08 11:25:00,86.01,86.25,85.88,86.24,19667.0,82.957,83.1885,82.8316,83.1788,19667.0
2020-01-08 11:30:00,86.19,86.19,85.93,86.03,8717.0,83.1306,83.1306,82.8798,82.9763,8717.0
2020-01-08 11:35:00,86.03,86.21,86.02,86.21,9360.0,82.9763,83.1499,82.9666,83.1499,9360.0
2020-01-08 11:40:00,86.21,86.4,86.21,86.39,15487.0,83.1499,83.3331,83.1499,83.3235,15487.0
2020-01-08 11:45:00,86.38,86.39,86.28,86.32,10936.0,83.3138,83.3235,83.2174,83.256,10936.0
2020-01-08 11:50:00,86.31,86.41,86.3,86.41,11022.0,83.2463,83.3428,83.2367,83.3428,11022.0
2020-01-08 11:55:00,86.42,86.42,86.3,86.32,8841.0,83.3524,83.3524,83.2367,83.256,8841.0
2020-01-08 12:00:00,86.33,86.39,86.29,86.32,7579.0,83.2656,83.3235,83.227,83.256,7579.0
2020-01-08 12:05:00,86.32,86.37,86.22,86.24,8230.0,83.256,83.3042,83.1595,83.1788,8230.0
2020-01-08 12:10:00,86.25,86.27,86.21,86.24,5900.0,83.1885,83.2077,83.1499,83.1788,5900.0
2020-01-08 12:15:00,86.25,86.33,86.24,86.3,5822.0,83.1885,83.2656,83.1788,83.2367,5822.0
2020-01-08 12:20:00,86.3,86.31,86.2,86.2,4798.0,83.2367,83.2463,83.1402,83.1402,4798.0
2020-01-08 12:25:00,86.21,86.22,86.16,86.2,8434.0,83.1499,83.1595,83.1017,83.1402,8434.0
2020-01-08 12:30:00,86.19,86.22,86.16,86.17,5388.0,83.1306,83.1595,83.1017,83.1113,5388.0
2020-01-08 12:35:00,86.18,86.2,86.13,86.15,19334.0,83.1209,83.1402,83.0727,83.092,19334.0
2020-01-08 12:40:00,86.15,86.22,86.06,86.06,11997.0,83.092,83.1595,83.0052,83.0052,11997.0
2020-01-08 12:45:00,86.04,86.11,86.04,86.09,5922.0,82.9859,83.0534,82.9859,83.0341,5922.0
2020-01-08 12:50:00,86.09,86.09,86.02,86.06,4920.0,83.0341,83.0341,82.9666,83.0052,4920.0
2020-01-08 12:55:00,86.06,86.06,86.0,86.05,6557.0,83.0052,83.0052,82.9473,82.9956,6557.0
2020-01-08 13:00:00,86.05,86.11,86.0,86.01,5349.0,82.9956,83.0534,82.9473,82.957,5349.0
2020-01-08 13:05:00,86.03,86.03,85.96,85.96,5668.0,82.9763,82.9763,82.9087,82.9087,5668.0
2020-01-08 13:10:00,85.97,85.97,85.87,85.9,7134.0,82.9184,82.9184,82.8219,82.8509,7134.0
2020-01-08 13:15:00,85.88,85.88,85.78,85.79,6425.0,82.8316,82.8316,82.7351,82.7448,6425.0
2020-01-08 13:20:00,85.79,85.8,85.72,85.73,7220.0,82.7448,82.7544,82.6773,82.6869,7220.0
2020-01-08 13:25:00,85.75,85.77,85.72,85.76,5061.0,82.7062,82.7255,82.6773,82.7158,5061.0
2020-01-08 13:30:00,85.77,85.82,85.77,85.78,4412.0,82.7255,82.7737,82.7255,82.7351,4412.0
2020-01-08 13:35:00,85.78,85.82,85.77,85.81,8395.0,82.7351,82.7737,82.7255,82.7641,8395.0
2020-01-08 13:40:00,85.81,85.81,85.79,85.8,3080.0,82.7641,82.7641,82.7448,82.7544,3080.0
2020-01-08 13:45:00,85.8,85.88,85.77,85.85,6744.0,82.7544,82.8316,82.7255,82.8027,6744.0
2020-01-08 13:50:00,85.85,85.87,85.82,85.85,12424.0,82.8027,82.8219,82.7737,82.8027,12424.0
2020-01-08 13:55:00,85.85,86.01,85.81,85.95,82424.0,82.8027,82.957,82.7641,82.8991,82424.0
2020-01-08 14:00:00,85.95,86.02,85.95,85.97,19982.0,82.8991,82.9666,82.8991,82.9184,19982.0
2020-01-08 14:05:00,85.96,86.18,85.96,86.17,16511.0,82.9087,83.1209,82.9087,83.1113,16511.0
2020-01-08 14:10:00,86.18,86.24,86.18,86.23,14709.0,83.1209,83.1788,83.1209,83.1692,14709.0
2020-01-08 14:15:00,86.23,86.24,86.18,86.24,14484.0,83.1692,83.1788,83.1209,83.1788,14484.0
2020-01-08 14:20:00,86.24,86.31,86.23,86.25,17065.0,83.1788,83.2463,83.1692,83.1885,17065.0
2020-01-08 14:25:00,86.27,86.35,86.26,86.3,9218.0,83.2077,83.2849,83.1981,83.2367,9218.0
2020-01-08 14:30:00,86.31,86.32,86.17,86.19,11208.0,83.2463,83.256,83.1113,83.1306,11208.0
2020-01-08 14:35:00,86.21,86.23,86.11,86.15,12691.0,83.1499,83.1692,83.0534,83.092,12691.0
2020-01-08 14:40:00,86.15,86.23,86.14,86.2,9703.0,83.092,83.1692,83.0824,83.1402,9703.0
2020-01-08 14:45:00,86.19,86.27,86.15,86.25,7073.0,83.1306,83.2077,83.092,83.1885,7073.0
2020-01-08 14:50:00,86.25,86.25,86.17,86.21,11151.0,83.1885,83.1885,83.1113,83.1499,11151.0
2020-01-08 14:55:00,86.21,86.24,86.14,86.22,9082.0,83.1499,83.1788,83.0824,83.1595,9082.0
2020-01-08 15:00:00,86.23,86.27,86.2,86.25,9724.0,83.1692,83.2077,83.1402,83.1885,9724.0
2020-01-08 15:05:00,86.25,86.33,86.22,86.33,10570.0,83.1885,83.2656,83.1595,83.2656,10570.0
2020-01-08 15:10:00,86.32,86.38,86.31,86.36,15634.0,83.256,83.3138,83.2463,83.2946,15634.0
2020-01-08 15:15:00,86.36,86.39,86.33,86.39,6304.0,83.2946,83.3235,83.2656,83.3235,6304.0
2020-01-08 15:20:00,86.39,86.4,86.35,86.39,10953.0,83.3235,83.3331,83.2849,83.3235,10953.0
2020-01-08 15:25:00,86.38,86.47,86.37,86.42,8865.0,83.3138,83.4006,83.3042,83.3524,8865.0
2020-01-08 15:30:00,86.42,86.45,86.36,86.38,19229.0,83.3524,83.3814,83.2946,83.3138,19229.0
2020-01-08 15:35:00,86.38,86.39,86.3,86.31,40686.0,83.3138,83.3235,83.2367,83.2463,40686.0
2020-01-08 15:40:00,86.31,86.31,86.19,86.2,22373.0,83.2463,83.2463,83.1306,83.1402,22373.0
2020-01-08 15:45:00,86.19,86.21,85.94,85.94,52968.0,83.1306,83.1499,82.8895,82.8895,52968.0
2020-01-08 15:50:00,85.96,86.0,85.77,85.81,56432.0,82.9087,82.9473,82.7255,82.7641,56432.0
2020-01-08 15:55:00,85.81,85.94,85.75,85.91,116700.0,82.7641,82.8895,82.7062,82.8605,116700.0
2020-01-09 09:30:00,86.46,86.76,86.43,86.45,34786.0,83.391,83.6804,83.3621,83.3814,34786.0
2020-01-09 09:35:00,86.53,86.53,86.26,86.26,12196.0,83.4585,83.4585,83.1981,83.1981,12196.0
2020-01-09 09:40:00,86.27,86.37,86.2,86.2,10644.0,83.2077,83.3042,83.1402,83.1402,10644.0
2020-01-09 09:45:00,86.21,86.31,86.17,86.28,11718.0,83.1499,83.2463,83.1113,83.2174,11718.0
2020-01-09 09:50:00,86.31,86.58,86.28,86.52,25488.0,83.2463,83.5067,83.2174,83.4489,25488.0
2020-01-09 09:55:00,86.5,86.52,86.38,86.38,3704.0,83.4296,83.4489,83.3138,83.3138,3704.0
2020-01-09 10:00:00,86.4,86.61,86.39,86.61,6095.0,83.3331,83.5357,83.3235,83.5357,6095.0
2020-01-09 10:05:00,86.59,86.69,86.58,86.69,6608.0,83.5164,83.6128,83.5067,83.6128,6608.0
2020-01-09 10:10:00,86.64,86.69,86.56,86.62,7054.0,83.5646,83.6128,83.4875,83.5453,7054.0
2020-01-09 10:15:00,86.6,86.78,86.58,86.75,14781.0,83.526,83.6996,83.5067,83.6707,14781.0
2020-01-09 10:20:00,86.77,86.87,86.76,86.85,9831.0,83.69,83.7864,83.6804,83.7672,9831.0
2020-01-09 10:25:00,86.87,86.94,86.84,86.92,53470.0,83.7864,83.854,83.7575,83.8347,53470.0
2020-01-09 10:30:00,86.92,86.99,86.9,86.99,11850.0,83.8347,83.9022,83.8154,83.9022,11850.0
2020-01-09 10:35:00,86.97,87.1,86.94,87.08,16159.0,83.8829,84.0083,83.854,83.989,16159.0
2020-01-09 10:40:00,87.08,87.08,87.0,87.02,9373.0,83.989,83.989,83.9118,83.9311,9373.0
2020-01-09 10:45:00,87.02,87.04,87.0,87.02,14725.0,83.9311,83.9504,83.9118,83.9311,14725.0
2020-01-09 10:50:00,87.01,87.03,86.88,86.88,23527.0,83.9215,83.9408,83.7961,83.7961,23527.0
2020-01-09 10:55:00,86.89,87.0,86.88,86.95,17263.0,83.8057,83.9118,83.7961,83.8636,17263.0
2020-01-09 11:00:00,86.95,87.05,86.95,87.05,14842.0,83.8636,83.9601,83.8636,83.9601,14842.0
2020-01-09 11:05:00,87.05,87.07,86.95,87.0,7111.0,83.9601,83.9793,83.8636,83.9118,7111.0
2020-01-09 11:10:00,87.01,87.1,86.99,87.09,14769.0,83.9215,84.0083,83.9022,83.9986,14769.0
2020-01-09 11:15:00,87.07,87.08,86.93,87.02,8135.0,83.9793,83.989,83.8443,83.9311,8135.0
2020-01-09 11:20:00,87.03,87.08,87.02,87.03,8251.0,83.9408,83.989,83.9311,83.9408,8251.0
2020-01-09 11:25:00,87.04,87.05,87.01,87.02,6077.0,83.9504,83.9601,83.9215,83.9311,6077.0
2020-01-09 11:30:00,87.02,87.08,86.98,87.0,6012.0,83.9311,83.989,83.8925,83.9118,6012.0
2020-01-09 11:35:00,87.02,87.05,86.99,86.99,2854.0,83.9311,83.9601,83.9022,83.9022,2854.0
2020-01-09 11:40:00,87.01,87.02,86.98,86.98,4901.0,83.9215,83.9311,83.8925,83.8925,4901.0
2020-01-09 11:45:00,87.0,87.02,86.97,87.0,4290.0,83.9118,83.9311,83.8829,83.9118,4290.0
2020-01-09 11:50:00,87.01,87.09,87.0,87.04,6400.0,83.9215,83.9986,83.9118,83.9504,6400.0
2020-01-09 11:55:00,87.06,87.06,86.98,87.0,3300.0,83.9697,83.9697,83.8925,83.9118,3300.0
2020-01-09 12:00:00,87.0,87.03,86.98,87.02,3008.0,83.9118,83.9408,83.8925,83.9311,3008.0
2020-01-09 12:05:00,87.05,87.07,87.03,87.04,6300.0,83.9601,83.9793,83.9408,83.9504,6300.0
2020-01-09 12:10:00,87.02,87.02,86.97,87.0,5416.0,83.9311,83.9311,83.8829,83.9118,5416.0
2020-01-09 12:15:00,87.01,87.01,86.94,86.94,6356.0,83.9215,83.9215,83.854,83.854,6356.0
2020-01-09 12:20:00,86.93,86.93,86.84,86.9,13117.0,83.8443,83.8443,83.7575,83.8154,13117.0
2020-01-09 12:25:00,86.91,87.0,86.91,86.98,18042.0,83.825,83.9118,83.825,83.8925,18042.0
2020-01-09 12:30:00,87.0,87.0,86.83,86.84,10474.0,83.9118,83.9118,83.7479,83.7575,10474.0
2020-01-09 12:35:00,86.85,86.95,86.85,86.88,13638.0,83.7672,83.8636,83.7672,83.7961,13638.0
2020-01-09 12:40:00,86.89,86.9,86.81,86.89,11199.0,83.8057,83.8154,83.7286,83.8057,11199.0
2020-01-09 12:45:00,86.89,87.01,86.89,87.0,24242.0,83.8057,83.9215,83.8057,83.9118,24242.0
2020-01-09 12:50:00,87.0,87.03,87.0,87.02,5598.0,83.9118,83.9408,83.9118,83.9311,5598.0
2020-01-09 12:55:00,87.02,87.07,87.0,87.05,13621.0,83.9311,83.9793,83.9118,83.9601,13621.0
2020-01-09 13:00:00,87.05,87.06,87.01,87.05,4199.0,83.9601,83.9697,83.9215,83.9601,4199.0
2020-01-09 13:05:00,87.04,87.05,87.0,87.02,5407.0,83.9504,83.9601,83.9118,83.9311,5407.0
2020-01-09 13:10:00,87.01,87.06,86.99,87.03,4965.0,83.9215,83.9697,83.9022,83.9408,4965.0
2020-01-09 13:15:00,87.03,87.05,86.96,86.97,7292.0,83.9408,83.9601,83.8733,83.8829,7292.0
2020-01-09 13:20:00,86.96,87.03,86.95,87.01,15228.0,83.8733,83.9408,83.8636,83.9215,15228.0
2020-01-09 13:25:00,87.02,87.1,87.0,87.08,8446.0,83.9311,84.0083,83.9118,83.989,8446.0
2020-01-09 13:30:00,87.09,87.1,87.03,87.03,5778.0,83.9986,84.0083,83.9408,83.9408,5778.0
2020-01-09 13:35:00,87.02,87.03,87.0,87.01,4466.0,83.9311,83.9408,83.9118,83.9215,4466.0
2020-01-09 13:40:00,87.02,87.08,87.01,87.05,6533.0,83.9311,83.989,83.9215,83.9601,6533.0
2020-01-09 13:45:00,87.06,87.08,87.03,87.07,2910.0,83.9697,83.989,83.9408,83.9793,2910.0
2020-01-09 13:50:00,87.08,87.1,86.99,87.0,22431.0,83.989,84.0083,83.9022,83.9118,22431.0
2020-01-09 13:55:00,87.01,87.04,86.97,87.01,69280.0,83.9215,83.9504,83.8829,83.9215,69280.0
2020-01-09 14:00:00,87.02,87.07,87.0,87.0,3221.0,83.9311,83.9793,83.9118,83.9118,3221.0
2020-01-09 14:05:00,87.01,87.04,87.0,87.01,5054.0,83.9215,83.9504,83.9118,83.9215,5054.0
2020-01-09 14:10:00,87.01,87.07,86.98,87.06,12632.0,83.9215,83.9793,83.8925,83.9697,12632.0
2020-01-09 14:15:00,87.06,87.15,87.06,87.15,9679.0,83.9697,84.0565,83.9697,84.0565,9679.0
2020-01-09 14:20:00,87.15,87.16,87.08,87.12,9255.0,84.0565,84.0662,83.989,84.0276,9255.0
2020-01-09 14:25:00,87.12,87.12,87.09,87.12,5368.0,84.0276,84.0276,83.9986,84.0276,5368.0
2020-01-09 14:30:00,87.13,87.15,87.11,87.13,2837.0,84.0372,84.0565,84.0179,84.0372,2837.0
2020-01-09 14:35:00,87.14,87.19,87.12,87.17,5029.0,84.0469,84.0951,84.0276,84.0758,5029.0
2020-01-09 14:40:00,87.16,87.19,87.15,87.18,8819.0,84.0662,84.0951,84.0565,84.0854,8819.0
2020-01-09 14:45:00,87.17,87.17,87.07,87.08,7136.0,84.0758,84.0758,83.9793,83.989,7136.0
2020-01-09 14:50:00,87.09,87.11,87.04,87.04,9456.0,83.9986,84.0179,83.9504,83.9504,9456.0
2020-01-09 14:55:00,87.04,87.04,86.98,86.99,7407.0,83.9504,83.9504,83.8925,83.9022,7407.0
2020-01-09 15:00:00,86.98,87.04,86.98,87.04,10168.0,83.8925,83.9504,83.8925,83.9504,10168.0
2020-01-09 15:05:00,87.03,87.09,87.03,87.04,11609.0,83.9408,83.9986,83.9408,83.9504,11609.0
2020-01-09 15:10:00,87.04,87.05,86.99,86.99,4674.0,83.9504,83.9601,83.9022,83.9022,4674.0
2020-01-09 15:15:00,86.98,87.03,86.98,87.02,11047.0,83.8925,83.9408,83.8925,83.9311,11047.0
2020-01-09 15:20:00,87.02,87.04,87.01,87.03,9851.0,83.9311,83.9504,83.9215,83.9408,9851.0
2020-01-09 15:25:00,87.03,87.09,87.03,87.06,10001.0,83.9408,83.9986,83.9408,83.9697,10001.0
2020-01-09 15:30:00,87.07,87.23,87.07,87.2,24480.0,83.9793,84.1337,83.9793,84.1047,24480.0
2020-01-09 15:35:00,87.2,87.21,87.03,87.06,14160.0,84.1047,84.1144,83.9408,83.9697,14160.0
2020-01-09 15:40:00,87.07,87.7,87.01,87.05,78009.0,83.9793,84.587,83.9215,83.9601,78009.0
2020-01-09 15:45:00,87.04,87.07,87.0,87.05,23688.0,83.9504,83.9793,83.9118,83.9601,23688.0
2020-01-09 15:50:00,87.05,87.08,86.98,87.04,32356.0,83.9601,83.989,83.8925,83.9504,32356.0
2020-01-09 15:55:00,87.04,87.34,87.04,87.26,137250.0,83.9504,84.2398,83.9504,84.1626,137250.0
2020-01-10 09:30:00,87.72,87.72,87.32,87.52,21820.0,84.6063,84.6063,84.2205,84.4134,21820.0
2020-01-10 09:35:00,87.51,87.61,87.45,87.5,8415.0,84.4037,84.5002,84.3459,84.3941,8415.0
2020-01-10 09:40:00,87.5,87.75,87.5,87.67,5722.0,84.3941,84.6352,84.3941,84.5581,5722.0
2020-01-10 09:45:00,87.68,87.73,87.5,87.73,8956.0,84.5677,84.6159,84.3941,84.6159,8956.0
2020-01-10 09:50:00,87.73,87.85,87.67,87.67,10201.0,84.6159,84.7317,84.5581,84.5581,10201.0
2020-01-10 09:55:00,87.71,87.8,87.7,87.77,3235.0,84.5966,84.6834,84.587,84.6545,3235.0
2020-01-10 10:00:00,87.8,87.87,87.74,87.78,6924.0,84.6834,84.751,84.6256,84.6641,6924.0
2020-01-10 10:05:00,87.77,87.93,87.77,87.9,26026.0,84.6545,84.8088,84.6545,84.7799,26026.0
2020-01-10 10:10:00,87.9,87.96,87.88,87.91,4812.0,84.7799,84.8378,84.7606,84.7895,4812.0
2020-01-10 10:15:00,87.94,87.97,87.88,87.9,10299.0,84.8185,84.8474,84.7606,84.7799,10299.0
2020-01-10 10:20:00,87.91,88.0,87.89,88.0,24009.0,84.7895,84.8763,84.7702,84.8763,24009.0
2020-01-10 10:25:00,87.99,88.02,87.97,88.01,13148.0,84.8667,84.8956,84.8474,84.886,13148.0
2020-01-10 10:30:00,88.03,88.05,87.98,88.05,11577.0,84.9053,84.9246,84.857,84.9246,11577.0
2020-01-10 10:35:00,88.05,88.06,87.95,88.04,15678.0,84.9246,84.9342,84.8281,84.9149,15678.0
2020-01-10 10:40:00,88.03,88.08,87.96,88.05,4233.0,84.9053,84.9535,84.8378,84.9246,4233.0
2020-01-10 10:45:00,88.03,88.07,87.97,87.98,6773.0,84.9053,84.9439,84.8474,84.857,6773.0
2020-01-10 10:50:00,87.97,88.03,87.96,88.02,12357.0,84.8474,84.9053,84.8378,84.8956,12357.0
2020-01-10 10:55:00,88.04,88.17,88.04,88.17,5695.0,84.9149,85.0403,84.9149,85.0403,5695.0
2020-01-10 11:00:00,88.16,88.16,87.98,87.98,4749.0,85.0307,85.0307,84.857,84.857,4749.0
2020-01-10 11:05:00,88.0,88.05,87.98,88.02,17567.0,84.8763,84.9246,84.857,84.8956,17567.0
2020-01-10 11:10:00,88.03,88.05,88.02,88.02,2000.0,84.9053,84.9246,84.8956,84.8956,2000.0
2020-01-10 11:15:00,88.01,88.02,87.96,88.02,13170.0,84.886,84.8956,84.8378,84.8956,13170.0
2020-01-10 11:20:00,88.03,88.06,87.98,87.99,4446.0,84.9053,84.9342,84.857,84.8667,4446.0
2020-01-10 11:25:00,87.99,88.01,87.96,87.97,9887.0,84.8667,84.886,84.8378,84.8474,9887.0
2020-01-10 11:30:00,87.97,88.06,87.96,88.01,6921.0,84.8474,84.9342,84.8378,84.886,6921.0
2020-01-10 11:35:00,87.99,88.05,87.98,88.03,7589.0,84.8667,84.9246,84.857,84.9053,7589.0
2020-01-10 11:40:00,88.0,88.05,87.98,88.05,10499.0,84.8763,84.9246,84.857,84.9246,10499.0
2020-01-10 11:45:00,88.06,88.14,88.05,88.09,15571.0,84.9342,85.0114,84.9246,84.9631,15571.0
2020-01-10 11:50:00,88.1,88.16,88.08,88.16,3832.0,84.9728,85.0307,84.9535,85.0307,3832.0
2020-01-10 11:55:00,88.17,88.24,88.16,88.18,9040.0,85.0403,85.1078,85.0307,85.0499,9040.0
2020-01-10 12:00:00,88.18,88.19,87.98,88.02,19442.0,85.0499,85.0596,84.857,84.8956,19442.0
2020-01-10 12:05:00,88.02,88.05,87.95,87.99,12096.0,84.8956,84.9246,84.8281,84.8667,12096.0
2020-01-10 12:10:00,87.98,88.02,87.95,88.0,18144.0,84.857,84.8956,84.8281,84.8763,18144.0
2020-01-10 12:15:00,88.0,88.01,87.96,87.99,18014.0,84.8763,84.886,84.8378,84.8667,18014.0
2020-01-10 12:20:00,88.0,88.03,87.98,88.01,9247.0,84.8763,84.9053,84.857,84.886,9247.0
2020-01-10 12:25:00,88.02,88.06,88.0,88.01,6500.0,84.8956,84.9342,84.8763,84.886,6500.0
2020-01-10 12:30:00,88.0,88.03,87.97,88.03,7636.0,84.8763,84.9053,84.8474,84.9053,7636.0
2020-01-10 12:35:00,88.03,88.08,88.02,88.06,3357.0,84.9053,84.9535,84.8956,84.9342,3357.0
2020-01-10 12:40:00,88.05,88.05,87.98,87.98,6596.0,84.9246,84.9246,84.857,84.857,6596.0
2020-01-10 12:45:00,87.99,88.03,87.98,87.99,7009.0,84.8667,84.9053,84.857,84.8667,7009.0
2020-01-10 12:50:00,87.98,88.0,87.95,88.0,18256.0,84.857,84.8763,84.8281,84.8763,18256.0
2020-01-10 12:55:00,88.01,88.02,87.98,88.0,7382.0,84.886,84.8956,84.857,84.8763,7382.0
2020-01-10 13:00:00,88.0,88.06,87.99,88.01,5226.0,84.8763,84.9342,84.8667,84.886,5226.0
2020-01-10 13:05:00,88.0,88.02,87.99,88.01,6542.0,84.8763,84.8956,84.8667,84.886,6542.0
2020-01-10 13:10:00,88.01,88.1,88.01,88.1,4923.0,84.886,84.9728,84.886,84.9728,4923.0
2020-01-10 13:15:00,88.11,88.15,88.08,88.12,6999.0,84.9824,85.021,84.9535,84.9921,6999.0
2020-01-10 13:20:00,88.12,88.14,88.05,88.05,5050.0,84.9921,85.0114,84.9246,84.9246,5050.0
2020-01-10 13:25:00,88.06,88.09,87.98,87.99,5048.0,84.9342,84.9631,84.857,84.8667,5048.0
2020-01-10 13:30:00,88.01,88.05,88.0,88.05,2668.0,84.886,84.9246,84.8763,84.9246,2668.0
2020-01-10 13:35:00,88.04,88.04,88.0,88.0,4796.0,84.9149,84.9149,84.8763,84.8763,4796.0
2020-01-10 13:40:00,88.0,88.11,87.99,88.09,6970.0,84.8763,84.9824,84.8667,84.9631,6970.0
2020-01-10 13:45:00,88.08,88.1,88.04,88.08,3291.0,84.9535,84.9728,84.9149,84.9535,3291.0
2020-01-10 13:50:00,88.07,88.07,88.01,88.02,2382.0,84.9439,84.9439,84.886,84.8956,2382.0
2020-01-10 13:55:00,88.02,88.04,87.98,87.98,16992.0,84.8956,84.9149,84.857,84.857,16992.0
2020-01-10 14:00:00,87.98,87.99,87.97,87.98,14016.0,84.857,84.8667,84.8474,84.857,14016.0
2020-01-10 14:05:00,87.97,88.01,87.96,87.98,35260.0,84.8474,84.886,84.8378,84.857,35260.0
2020-01-10 14:10:00,87.98,88.0,87.68,87.68,42548.0,84.857,84.8763,84.5677,84.5677,42548.0
2020-01-10 14:15:00,87.7,87.78,87.7,87.74,6069.0,84.587,84.6641,84.587,84.6256,6069.0
2020-01-10 14:20:00,87.74,87.74,87.68,87.7,6957.0,84.6256,84.6256,84.5677,84.587,6957.0
2020-01-10 14:25:00,87.7,87.72,87.65,87.66,6183.0,84.587,84.6063,84.5388,84.5484,6183.0
2020-01-10 14:30:00,87.65,87.66,87.52,87.52,9986.0,84.5388,84.5484,84.4134,84.4134,9986.0
2020-01-10 14:35:00,87.55,87.63,87.54,87.6,17956.0,84.4423,84.5195,84.4327,84.4905,17956.0
2020-01-10 14:40:00,87.61,87.62,87.58,87.58,7208.0,84.5002,84.5098,84.4712,84.4712,7208.0
2020-01-10 14:45:00,87.58,87.69,87.58,87.62,7057.0,84.4712,84.5773,84.4712,84.5098,7057.0
2020-01-10 14:50:00,87.62,87.69,87.59,87.67,5005.0,84.5098,84.5773,84.4809,84.5581,5005.0
2020-01-10 14:55:00,87.68,87.72,87.64,87.65,6283.0,84.5677,84.6063,84.5291,84.5388,6283.0
2020-01-10 15:00:00,87.65,87.67,87.57,87.64,12112.0,84.5388,84.5581,84.4616,84.5291,12112.0
2020-01-10 15:05:00,87.65,87.65,87.55,87.6,15750.0,84.5388,84.5388,84.4423,84.4905,15750.0
2020-01-10 15:10:00,87.62,87.64,87.56,87.57,12494.0,84.5098,84.5291,84.452,84.4616,12494.0
2020-01-10 15:15:00,87.58,87.64,87.55,87.58,22947.0,84.4712,84.5291,84.4423,84.4712,22947.0
2020-01-10 15:20:00,87.58,87.63,87.52,87.63,23948.0,84.4712,84.5195,84.4134,84.5195,23948.0
2020-01-10 15:25:00,87.63,87.68,87.6,87.66,12722.0,84.5195,84.5677,84.4905,84.5484,12722.0
2020-01-10 15:30:00,87.65,87.65,87.55,87.56,39773.0,84.5388,84.5388,84.4423,84.452,39773.0
2020-01-10 15:35:00,87.56,87.6,87.44,87.46,33840.0,84.452,84.4905,84.3362,84.3555,33840.0
2020-01-10 15:40:00,87.47,87.54,87.43,87.51,30933.0,84.3652,84.4327,84.3266,84.4037,30933.0
2020-01-10 15:45:00,87.51,87.57,87.43,87.44,20071.0,84.4037,84.4616,84.3266,84.3362,20071.0
2020-01-10 15:50:00,87.45,87.65,87.45,87.59,55597.0,84.3459,84.5388,84.3459,84.4809,55597.0
2020-01-10 15:55:00,87.58,87.66,87.56,87.59,73353.0,84.4712,84.5484,84.452,84.4809,73353.0
2020-01-13 09:30:00,87.81,88.06,87.77,87.94,34753.0,84.6931,84.9342,84.6545,84.8185,34753.0
2020-01-13 09:35:00,87.92,88.13,87.87,88.06,17311.0,84.7992,85.0017,84.751,84.9342,17311.0
2020-01-13 09:40:00,88.02,88.23,87.95,88.17,10305.0,84.8956,85.0982,84.8281,85.0403,10305.0
2020-01-13 09:45:00,88.17,88.17,88.0,88.09,5594.0,85.0403,85.0403,84.8763,84.9631,5594.0
2020-01-13 09:50:00,88.16,88.22,88.12,88.22,5614.0,85.0307,85.0885,84.9921,85.0885,5614.0
2020-01-13 09:55:00,88.23,88.29,88.14,88.14,6459.0,85.0982,85.156,85.0114,85.0114,6459.0
2020-01-13 10:00:00,88.05,88.18,88.01,88.14,4500.0,84.9246,85.0499,84.886,85.0114,4500.0
2020-01-13 10:05:00,88.13,88.27,88.11,88.27,7048.0,85.0017,85.1368,84.9824,85.1368,7048.0
2020-01-13 10:10:00,88.28,88.32,88.2,88.23,16792.0,85.1464,85.185,85.0692,85.0982,16792.0
2020-01-13 10:15:00,88.21,88.24,88.05,88.13,14910.0,85.0789,85.1078,84.9246,85.0017,14910.0
2020-01-13 10:20:00,88.13,88.13,87.99,88.08,51812.0,85.0017,85.0017,84.8667,84.9535,51812.0
2020-01-13 10:25:00,88.11,88.11,88.0,88.01,6746.0,84.9824,84.9824,84.8763,84.886,6746.0
2020-01-13 10:30:00,88.02,88.02,87.82,87.82,12956.0,84.8956,84.8956,84.7027,84.7027,12956.0
2020-01-13 10:35:00,87.82,87.85,87.77,87.82,8770.0,84.7027,84.7317,84.6545,84.7027,8770.0
2020-01-13 10:40:00,87.83,87.83,87.73,87.73,3257.0,84.7124,84.7124,84.6159,84.6159,3257.0
2020-01-13 10:45:00,87.77,87.92,87.77,87.89,5652.0,84.6545,84.7992,84.6545,84.7702,5652.0
2020-01-13 10:50:00,87.88,87.89,87.81,87.83,3819.0,84.7606,84.7702,84.6931,84.7124,3819.0
2020-01-13 10:55:00,87.81,87.92,87.79,87.87,9544.0,84.6931,84.7992,84.6738,84.751,9544.0
2020-01-13 11:00:00,87.87,87.87,87.72,87.73,6352.0,84.751,84.751,84.6063,84.6159,6352.0
2020-01-13 11:05:00,87.71,87.72,87.6,87.61,6154.0,84.5966,84.6063,84.4905,84.5002,6154.0
2020-01-13 11:10:00,87.63,87.63,87.52,87.57,7272.0,84.5195,84.5195,84.4134,84.4616,7272.0
2020-01-13 11:15:00,87.57,87.63,87.56,87.63,7944.0,84.4616,84.5195,84.452,84.5195,7944.0
2020-01-13 11:20:00,87.63,87.65,87.58,87.6,4932.0,84.5195,84.5388,84.4712,84.4905,4932.0
2020-01-13 11:25:00,87.58,87.6,87.46,87.53,63217.0,84.4712,84.4905,84.3555,84.423,63217.0
2020-01-13 11:30:00,87.5,87.61,86.85,86.93,56925.0,84.3941,84.5002,83.7672,83.8443,56925.0
2020-01-13 11:35:00,86.98,86.99,86.73,86.96,63124.0,83.8925,83.9022,83.6514,83.8733,63124.0
2020-01-13 11:40:00,86.97,87.09,86.84,86.91,17440.0,83.8829,83.9986,83.7575,83.825,17440.0
2020-01-13 11:45:00,86.9,87.09,86.86,86.97,8607.0,83.8154,83.9986,83.7768,83.8829,8607.0
2020-01-13 11:50:00,86.95,87.29,86.95,87.14,10969.0,83.8636,84.1915,83.8636,84.0469,10969.0
2020-01-13 11:55:00,87.14,87.29,87.12,87.23,6768.0,84.0469,84.1915,84.0276,84.1337,6768.0
2020-01-13 12:00:00,87.23,87.43,87.23,87.42,6675.0,84.1337,84.3266,84.1337,84.3169,6675.0
2020-01-13 12:05:00,87.44,87.48,87.33,87.4,5485.0,84.3362,84.3748,84.2301,84.2976,5485.0
2020-01-13 12:10:00,87.39,87.45,87.33,87.33,6486.0,84.288,84.3459,84.2301,84.2301,6486.0
2020-01-13 12:15:00,87.31,87.33,87.24,87.29,14570.0,84.2108,84.2301,84.1433,84.1915,14570.0
2020-01-13 12:20:00,87.27,87.29,87.19,87.25,9896.0,84.1722,84.1915,84.0951,84.153,9896.0
2020-01-13 12:25:00,87.23,87.41,87.23,87.36,5236.0,84.1337,84.3073,84.1337,84.2591,5236.0
2020-01-13 12:30:00,87.35,87.46,87.35,87.41,4439.0,84.2494,84.3555,84.2494,84.3073,4439.0
2020-01-13 12:35:00,87.42,87.42,87.36,87.38,7945.0,84.3169,84.3169,84.2591,84.2783,7945.0
2020-01-13 12:40:00,87.36,87.36,87.28,87.34,6694.0,84.2591,84.2591,84.1819,84.2398,6694.0
2020-01-13 12:45:00,87.33,87.36,87.3,87.3,4306.0,84.2301,84.2591,84.2012,84.2012,4306.0
2020-01-13 12:50:00,87.29,87.4,87.28,87.37,3657.0,84.1915,84.2976,84.1819,84.2687,3657.0
2020-01-13 12:55:00,87.36,87.37,87.32,87.32,4109.0,84.2591,84.2687,84.2205,84.2205,4109.0
2020-01-13 13:00:00,87.32,87.45,87.31,87.45,8328.0,84.2205,84.3459,84.2108,84.3459,8328.0
2020-01-13 13:05:00,87.46,87.58,87.46,87.48,9574.0,84.3555,84.4712,84.3555,84.3748,9574.0
2020-01-13 13:10:00,87.5,87.52,87.48,87.49,13412.0,84.3941,84.4134,84.3748,84.3844,13412.0
2020-01-13 13:15:00,87.49,87.5,87.42,87.42,3517.0,84.3844,84.3941,84.3169,84.3169,3517.0
2020-01-13 13:20:00,87.45,87.5,87.42,87.43,2470.0,84.3459,84.3941,84.3169,84.3266,2470.0
2020-01-13 13:25:00,87.42,87.42,87.3,87.34,2700.0,84.3169,84.3169,84.2012,84.2398,2700.0
2020-01-13 13:30:00,87.35,87.35,87.27,87.3,5061.0,84.2494,84.2494,84.1722,84.2012,5061.0
2020-01-13 13:35:00,87.27,87.29,87.24,87.27,3500.0,84.1722,84.1915,84.1433,84.1722,3500.0
2020-01-13 13:40:00,87.28,87.28,87.19,87.19,5162.0,84.1819,84.1819,84.0951,84.0951,5162.0
2020-01-13 13:45:00,87.19,87.28,87.19,87.25,3900.0,84.0951,84.1819,84.0951,84.153,3900.0
2020-01-13 13:50:00,87.26,87.31,87.26,87.3,3700.0,84.1626,84.2108,84.1626,84.2012,3700.0
2020-01-13 13:55:00,87.3,87.34,87.21,87.21,4956.0,84.2012,84.2398,84.1144,84.1144,4956.0
2020-01-13 14:00:00,87.22,87.29,87.21,87.29,8171.0,84.124,84.1915,84.1144,84.1915,8171.0
2020-01-13 14:05:00,87.3,87.4,87.3,87.4,4539.0,84.2012,84.2976,84.2012,84.2976,4539.0
2020-01-13 14:10:00,87.39,87.42,87.36,87.39,6006.0,84.288,84.3169,84.2591,84.288,6006.0
2020-01-13 14:15:00,87.39,87.4,87.27,87.35,6175.0,84.288,84.2976,84.1722,84.2494,6175.0
2020-01-13 14:20:00,87.34,87.42,87.31,87.42,3300.0,84.2398,84.3169,84.2108,84.3169,3300.0
2020-01-13 14:25:00,87.42,87.43,87.37,87.4,5389.0,84.3169,84.3266,84.2687,84.2976,5389.0
2020-01-13 14:30:00,87.41,87.45,87.38,87.44,7110.0,84.3073,84.3459,84.2783,84.3362,7110.0
2020-01-13 14:35:00,87.44,87.45,87.39,87.44,6217.0,84.3362,84.3459,84.288,84.3362,6217.0
2020-01-13 14:40:00,87.45,87.5,87.4,87.41,13600.0,84.3459,84.3941,84.2976,84.3073,13600.0
2020-01-13 14:45:00,87.4,87.41,87.37,87.38,5100.0,84.2976,84.3073,84.2687,84.2783,5100.0
2020-01-13 14:50:00,87.39,87.51,87.38,87.51,28300.0,84.288,84.4037,84.2783,84.4037,28300.0
2020-01-13 14:55:00,87.52,87.53,87.43,87.52,5260.0,84.4134,84.423,84.3266,84.4134,5260.0
2020-01-13 15:00:00,87.52,87.55,87.49,87.54,8731.0,84.4134,84.4423,84.3844,84.4327,8731.0
2020-01-13 15:05:00,87.51,87.52,87.44,87.46,6753.0,84.4037,84.4134,84.3362,84.3555,6753.0
2020-01-13 15:10:00,87.47,87.47,87.33,87.33,10009.0,84.3652,84.3652,84.2301,84.2301,10009.0
2020-01-13 15:15:00,87.33,87.38,87.31,87.32,6413.0,84.2301,84.2783,84.2108,84.2205,6413.0
2020-01-13 15:20:00,87.31,87.36,87.29,87.36,7534.0,84.2108,84.2591,84.1915,84.2591,7534.0
2020-01-13 15:25:00,87.35,87.39,87.32,87.34,8134.0,84.2494,84.288,84.2205,84.2398,8134.0
2020-01-13 15:30:00,87.36,87.41,87.33,87.4,17483.0,84.2591,84.3073,84.2301,84.2976,17483.0
2020-01-13 15:35:00,87.39,87.44,87.37,87.42,10696.0,84.288,84.3362,84.2687,84.3169,10696.0
2020-01-13 15:40:00,87.41,87.42,87.33,87.37,11272.0,84.3073,84.3169,84.2301,84.2687,11272.0
2020-01-13 15:45:00,87.36,87.48,87.34,87.44,33915.0,84.2591,84.3748,84.2398,84.3362,33915.0
2020-01-13 15:50:00,87.46,87.52,87.42,87.5,35194.0,84.3555,84.4134,84.3169,84.3941,35194.0
2020-01-13 15:55:00,87.5,87.5,87.37,87.46,84792.0,84.3941,84.3941,84.2687,84.3555,84792.0
2020-01-14 09:30:00,87.27,87.28,86.7,87.08,17281.0,84.1722,84.1819,83.6225,83.989,17281.0
2020-01-14 09:35:00,87.04,87.17,87.03,87.12,3617.0,83.9504,84.0758,83.9408,84.0276,3617.0
2020-01-14 09:40:00,87.11,87.33,87.09,87.12,58041.0,84.0179,84.2301,83.9986,84.0276,58041.0
2020-01-14 09:45:00,87.12,87.28,87.12,87.23,7143.0,84.0276,84.1819,84.0276,84.1337,7143.0
2020-01-14 09:50:00,87.25,87.29,87.15,87.26,3836.0,84.153,84.1915,84.0565,84.1626,3836.0
2020-01-14 09:55:00,87.27,87.3,87.18,87.21,6629.0,84.1722,84.2012,84.0854,84.1144,6629.0
2020-01-14 10:00:00,87.18,87.31,87.17,87.23,10745.0,84.0854,84.2108,84.0758,84.1337,10745.0
2020-01-14 10:05:00,87.24,87.31,87.2,87.26,8799.0,84.1433,84.2108,84.1047,84.1626,8799.0
2020-01-14 10:10:00,87.26,87.31,87.19,87.28,9486.0,84.1626,84.2108,84.0951,84.1819,9486.0
2020-01-14 10:15:00,87.27,87.29,87.2,87.23,8014.0,84.1722,84.1915,84.1047,84.1337,8014.0
2020-01-14 10:20:00,87.22,87.24,87.08,87.09,7353.0,84.124,84.1433,83.989,83.9986,7353.0
2020-01-14 10:25:00,87.13,87.29,87.1,87.26,5081.0,84.0372,84.1915,84.0083,84.1626,5081.0
2020-01-14 10:30:00,87.29,87.43,87.29,87.36,9602.0,84.1915,84.3266,84.1915,84.2591,9602.0
2020-01-14 10:35:00,87.38,87.42,87.34,87.4,6172.0,84.2783,84.3169,84.2398,84.2976,6172.0
2020-01-14 10:40:00,87.41,87.47,87.39,87.43,4458.0,84.3073,84.3652,84.288,84.3266,4458.0
2020-01-14 10:45:00,87.44,87.47,87.35,87.35,7927.0,84.3362,84.3652,84.2494,84.2494,7927.0
2020-01-14 10:50:00,87.37,87.38,87.34,87.37,5906.0,84.2687,84.2783,84.2398,84.2687,5906.0
2020-01-14 10:55:00,87.37,87.5,87.35,87.48,6221.0,84.2687,84.3941,84.2494,84.3748,6221.0
2020-01-14 11:00:00,87.5,87.54,87.43,87.47,5175.0,84.3941,84.4327,84.3266,84.3652,5175.0
2020-01-14 11:05:00,87.46,87.53,87.45,87.5,4525.0,84.3555,84.423,84.3459,84.3941,4525.0
2020-01-14 11:10:00,87.49,87.53,87.46,87.52,3208.0,84.3844,84.423,84.3555,84.4134,3208.0
2020-01-14 11:15:00,87.51,87.57,87.48,87.57,6030.0,84.4037,84.4616,84.3748,84.4616,6030.0
2020-01-14 11:20:00,87.57,87.6,87.54,87.57,4989.0,84.4616,84.4905,84.4327,84.4616,4989.0
2020-01-14 11:25:00,87.57,87.58,87.47,87.57,3936.0,84.4616,84.4712,84.3652,84.4616,3936.0
2020-01-14 11:30:00,87.57,87.61,87.57,87.59,4785.0,84.4616,84.5002,84.4616,84.4809,4785.0
2020-01-14 11:35:00,87.59,87.67,87.57,87.64,11282.0,84.4809,84.5581,84.4616,84.5291,11282.0
2020-01-14 11:40:00,87.65,87.7,87.63,87.66,6243.0,84.5388,84.587,84.5195,84.5484,6243.0
2020-01-14 11:45:00,87.66,87.66,87.6,87.64,4170.0,84.5484,84.5484,84.4905,84.5291,4170.0
2020-01-14 11:50:00,87.64,87.64,87.54,87.6,5694.0,84.5291,84.5291,84.4327,84.4905,5694.0
2020-01-14 11:55:00,87.61,87.72,87.61,87.71,4093.0,84.5002,84.6063,84.5002,84.5966,4093.0
2020-01-14 12:00:00,87.7,87.79,87.69,87.78,8052.0,84.587,84.6738,84.5773,84.6641,8052.0
2020-01-14 12:05:00,87.78,87.79,87.7,87.74,2151.0,84.6641,84.6738,84.587,84.6256,2151.0
2020-01-14 12:10:00,87.75,87.78,87.74,87.78,3465.0,84.6352,84.6641,84.6256,84.6641,3465.0
2020-01-14 12:15:00,87.78,87.78,87.69,87.69,7582.0,84.6641,84.6641,84.5773,84.5773,7582.0
2020-01-14 12:20:00,87.7,87.7,87.66,87.69,9737.0,84.587,84.587,84.5484,84.5773,9737.0
2020-01-14 12:25:00,87.7,87.76,87.63,87.66,7606.0,84.587,84.6449,84.5195,84.5484,7606.0
2020-01-14 12:30:00,87.67,87.71,87.67,87.68,10553.0,84.5581,84.5966,84.5581,84.5677,10553.0
2020-01-14 12:35:00,87.69,87.84,87.68,87.83,74038.0,84.5773,84.722,84.5677,84.7124,74038.0
2020-01-14 12:40:00,87.83,87.84,87.76,87.83,5598.0,84.7124,84.722,84.6449,84.7124,5598.0
2020-01-14 12:45:00,87.83,87.86,87.81,87.85,4772.0,84.7124,84.7413,84.6931,84.7317,4772.0
2020-01-14 12:50:00,87.86,87.9,87.86,87.9,5128.0,84.7413,84.7799,84.7413,84.7799,5128.0
2020-01-14 12:55:00,87.9,87.92,87.89,87.91,4779.0,84.7799,84.7992,84.7702,84.7895,4779.0
2020-01-14 13:00:00,87.92,88.03,87.91,88.02,14947.0,84.7992,84.9053,84.7895,84.8956,14947.0
2020-01-14 13:05:00,88.02,88.19,88.01,88.09,50211.0,84.8956,85.0596,84.886,84.9631,50211.0
2020-01-14 13:10:00,88.12,88.12,88.0,88.02,5093.0,84.9921,84.9921,84.8763,84.8956,5093.0
2020-01-14 13:15:00,88.0,88.1,88.0,88.06,6210.0,84.8763,84.9728,84.8763,84.9342,6210.0
2020-01-14 13:20:00,88.07,88.21,88.07,88.21,6028.0,84.9439,85.0789,84.9439,85.0789,6028.0
2020-01-14 13:25:00,88.2,88.2,88.1,88.11,2931.0,85.0692,85.0692,84.9728,84.9824,2931.0
2020-01-14 13:30:00,88.11,88.15,88.06,88.06,6559.0,84.9824,85.021,84.9342,84.9342,6559.0
2020-01-14 13:35:00,88.06,88.06,87.68,87.9,38647.0,84.9342,84.9342,84.5677,84.7799,38647.0
2020-01-14 13:40:00,87.92,87.95,87.86,87.91,55394.0,84.7992,84.8281,84.7413,84.7895,55394.0
2020-01-14 13:45:00,87.91,88.0,87.72,87.84,91347.0,84.7895,84.8763,84.6063,84.722,91347.0
2020-01-14 13:50:00,87.84,87.86,87.77,87.79,5867.0,84.722,84.7413,84.6545,84.6738,5867.0
2020-01-14 13:55:00,87.82,87.94,87.79,87.9,9354.0,84.7027,84.8185,84.6738,84.7799,9354.0
2020-01-14 14:00:00,87.9,87.97,87.83,87.91,14326.0,84.7799,84.8474,84.7124,84.7895,14326.0
2020-01-14 14:05:00,87.91,88.0,87.9,88.0,12531.0,84.7895,84.8763,84.7799,84.8763,12531.0
2020-01-14 14:10:00,87.99,88.01,87.83,87.89,15484.0,84.8667,84.886,84.7124,84.7702,15484.0
2020-01-14 14:15:00,87.9,87.99,87.89,87.99,14838.0,84.7799,84.8667,84.7702,84.8667,14838.0
2020-01-14 14:20:00,88.0,88.04,87.98,88.0,6846.0,84.8763,84.9149,84.857,84.8763,6846.0
2020-01-14 14:25:00,88.0,88.15,87.99,88.13,6173.0,84.8763,85.021,84.8667,85.0017,6173.0
2020-01-14 14:30:00,88.13,88.13,87.99,88.06,7443.0,85.0017,85.0017,84.8667,84.9342,7443.0
2020-01-14 14:35:00,88.08,88.1,88.02,88.1,6227.0,84.9535,84.9728,84.8956,84.9728,6227.0
2020-01-14 14:40:00,88.1,88.14,88.09,88.13,4767.0,84.9728,85.0114,84.9631,85.0017,4767.0
2020-01-14 14:45:00,88.14,88.15,88.06,88.08,6577.0,85.0114,85.021,84.9342,84.9535,6577.0
2020-01-14 14:50:00,88.09,88.09,87.98,88.02,11942.0,84.9631,84.9631,84.857,84.8956,11942.0
2020-01-14 14:55:00,88.02,88.04,87.83,87.87,8915.0,84.8956,84.9149,84.7124,84.751,8915.0
2020-01-14 15:00:00,87.92,87.99,87.92,87.94,6320.0,84.7992,84.8667,84.7992,84.8185,6320.0
2020-01-14 15:05:00,87.94,87.99,87.86,87.87,8755.0,84.8185,84.8667,84.7413,84.751,8755.0
2020-01-14 15:10:00,87.86,87.89,87.82,87.85,8947.0,84.7413,84.7702,84.7027,84.7317,8947.0
2020-01-14 15:15:00,87.84,87.86,87.8,87.81,8939.0,84.722,84.7413,84.6834,84.6931,8939.0
2020-01-14 15:20:00,87.81,87.91,87.8,87.87,6223.0,84.6931,84.7895,84.6834,84.751,6223.0
2020-01-14 15:25:00,87.87,87.91,87.77,87.8,21768.0,84.751,84.7895,84.6545,84.6834,21768.0
2020-01-14 15:30:00,87.8,87.99,87.78,87.97,13819.0,84.6834,84.8667,84.6641,84.8474,13819.0
2020-01-14 15:35:00,87.98,87.99,87.91,87.97,19569.0,84.857,84.8667,84.7895,84.8474,19569.0
2020-01-14 15:40:00,87.98,88.07,87.96,87.97,26841.0,84.857,84.9439,84.8378,84.8474,26841.0
2020-01-14 15:45:00,87.98,88.0,87.88,87.92,35237.0,84.857,84.8763,84.7606,84.7992,35237.0
2020-01-14 15:50:00,87.91,87.96,87.79,87.93,70401.0,84.7895,84.8378,84.6738,84.8088,70401.0
2020-01-14 15:55:00,87.93,88.03,87.92,87.99,118354.0,84.8088,84.9053,84.7992,84.8667,118354.0
2020-01-15 09:30:00,87.63,88.08,87.55,88.06,30317.0,84.5195,84.9535,84.4423,84.9342,30317.0
2020-01-15 09:35:00,88.07,88.12,88.01,88.11,2900.0,84.9439,84.9921,84.886,84.9824,2900.0
2020-01-15 09:40:00,88.1,88.26,88.09,88.2,9442.0,84.9728,85.1271,84.9631,85.0692,9442.0
2020-01-15 09:45:00,88.17,88.17,87.97,88.15,6548.0,85.0403,85.0403,84.8474,85.021,6548.0
2020-01-15 09:50:00,88.13,88.24,88.07,88.24,6743.0,85.0017,85.1078,84.9439,85.1078,6743.0
2020-01-15 09:55:00,88.26,88.31,88.22,88.3,8767.0,85.1271,85.1753,85.0885,85.1657,8767.0
2020-01-15 10:00:00,88.31,88.35,88.11,88.13,7471.0,85.1753,85.2139,84.9824,85.0017,7471.0
2020-01-15 10:05:00,88.12,88.25,88.09,88.23,13254.0,84.9921,85.1175,84.9631,85.0982,13254.0
2020-01-15 10:10:00,88.22,88.38,88.18,88.27,19010.0,85.0885,85.2428,85.0499,85.1368,19010.0
2020-01-15 10:15:00,88.26,88.26,88.16,88.22,8922.0,85.1271,85.1271,85.0307,85.0885,8922.0
2020-01-15 10:20:00,88.24,88.38,88.24,88.31,5560.0,85.1078,85.2428,85.1078,85.1753,5560.0
2020-01-15 10:25:00,88.3,88.3,88.21,88.22,5755.0,85.1657,85.1657,85.0789,85.0885,5755.0
2020-01-15 10:30:00,88.28,88.29,88.17,88.19,7299.0,85.1464,85.156,85.0403,85.0596,7299.0
2020-01-15 10:35:00,88.19,88.3,88.19,88.28,3372.0,85.0596,85.1657,85.0596,85.1464,3372.0
2020-01-15 10:40:00,88.26,88.35,88.23,88.32,7823.0,85.1271,85.2139,85.0982,85.185,7823.0
2020-01-15 10:45:00,88.33,88.37,88.32,88.35,4284.0,85.1946,85.2332,85.185,85.2139,4284.0
2020-01-15 10:50:00,88.36,88.4,88.27,88.3,12683.0,85.2236,85.2621,85.1368,85.1657,12683.0
2020-01-15 10:55:00,88.27,88.43,88.27,88.43,6253.0,85.1368,85.2911,85.1368,85.2911,6253.0
2020-01-15 11:00:00,88.44,88.65,88.42,88.59,13909.0,85.3007,85.5033,85.2814,85.4454,13909.0
2020-01-15 11:05:00,88.57,88.57,88.43,88.44,7860.0,85.4261,85.4261,85.2911,85.3007,7860.0
2020-01-15 11:10:00,88.42,88.49,88.37,88.42,5577.0,85.2814,85.3489,85.2332,85.2814,5577.0
2020-01-15 11:15:00,88.46,88.5,88.41,88.41,15156.0,85.32,85.3586,85.2718,85.2718,15156.0
2020-01-15 11:20:00,88.42,88.44,88.33,88.34,4400.0,85.2814,85.3007,85.1946,85.2043,4400.0
2020-01-15 11:25:00,88.37,88.4,88.37,88.39,2921.0,85.2332,85.2621,85.2332,85.2525,2921.0
2020-01-15 11:30:00,88.42,88.44,88.39,88.44,2614.0,85.2814,85.3007,85.2525,85.3007,2614.0
2020-01-15 11:35:00,88.44,88.53,88.43,88.5,7075.0,85.3007,85.3875,85.2911,85.3586,7075.0
2020-01-15 11:40:00,88.51,88.58,88.5,88.53,4469.0,85.3682,85.4357,85.3586,85.3875,4469.0
2020-01-15 11:45:00,88.51,88.52,88.48,88.5,7579.0,85.3682,85.3779,85.3393,85.3586,7579.0
2020-01-15 11:50:00,88.5,88.57,88.49,88.54,6835.0,85.3586,85.4261,85.3489,85.3972,6835.0
2020-01-15 11:55:00,88.53,88.54,88.46,88.47,3988.0,85.3875,85.3972,85.32,85.3297,3988.0
2020-01-15 12:00:00,88.5,88.54,88.46,88.51,10225.0,85.3586,85.3972,85.32,85.3682,10225.0
2020-01-15 12:05:00,88.51,88.63,88.51,88.62,5748.0,85.3682,85.484,85.3682,85.4743,5748.0
2020-01-15 12:10:00,88.62,88.66,88.57,88.62,19209.0,85.4743,85.5129,85.4261,85.4743,19209.0
2020-01-15 12:15:00,88.63,88.64,88.58,88.61,13935.0,85.484,85.4936,85.4357,85.4647,13935.0
2020-01-15 12:20:00,88.61,88.68,88.61,88.65,26490.0,85.4647,85.5322,85.4647,85.5033,26490.0
2020-01-15 12:25:00,88.65,88.69,88.64,88.68,9752.0,85.5033,85.5418,85.4936,85.5322,9752.0
2020-01-15 12:30:00,88.67,88.75,88.65,88.73,14835.0,85.5226,85.5997,85.5033,85.5804,14835.0
2020-01-15 12:35:00,88.72,88.76,88.7,88.74,8107.0,85.5708,85.6094,85.5515,85.5901,8107.0
2020-01-15 12:40:00,88.74,88.83,88.73,88.78,13176.0,85.5901,85.6769,85.5804,85.6287,13176.0
2020-01-15 12:45:00,88.77,88.8,88.71,88.72,12980.0,85.619,85.6479,85.5611,85.5708,12980.0
2020-01-15 12:50:00,88.69,88.71,88.58,88.63,8194.0,85.5418,85.5611,85.4357,85.484,8194.0
2020-01-15 12:55:00,88.62,88.68,88.62,88.65,9949.0,85.4743,85.5322,85.4743,85.5033,9949.0
2020-01-15 13:00:00,88.65,88.66,88.62,88.63,9925.0,85.5033,85.5129,85.4743,85.484,9925.0
2020-01-15 13:05:00,88.62,88.68,88.61,88.63,9984.0,85.4743,85.5322,85.4647,85.484,9984.0
2020-01-15 13:10:00,88.64,88.67,88.59,88.66,13466.0,85.4936,85.5226,85.4454,85.5129,13466.0
2020-01-15 13:15:00,88.65,88.75,88.65,88.74,9048.0,85.5033,85.5997,85.5033,85.5901,9048.0
2020-01-15 13:20:00,88.75,88.81,88.73,88.77,45413.0,85.5997,85.6576,85.5804,85.619,45413.0
2020-01-15 13:25:00,88.77,88.87,88.76,88.84,20059.0,85.619,85.7155,85.6094,85.6865,20059.0
2020-01-15 13:30:00,88.84,88.87,88.75,88.84,17809.0,85.6865,85.7155,85.5997,85.6865,17809.0
2020-01-15 13:35:00,88.84,88.9,88.83,88.9,7895.0,85.6865,85.7444,85.6769,85.7444,7895.0
2020-01-15 13:40:00,88.91,88.94,88.9,88.93,9525.0,85.754,85.783,85.7444,85.7733,9525.0
2020-01-15 13:45:00,88.93,88.96,88.88,88.89,9472.0,85.7733,85.8023,85.7251,85.7347,9472.0
2020-01-15 13:50:00,88.88,88.93,88.78,88.78,11067.0,85.7251,85.7733,85.6287,85.6287,11067.0
2020-01-15 13:55:00,88.8,88.87,88.8,88.87,13429.0,85.6479,85.7155,85.6479,85.7155,13429.0
2020-01-15 14:00:00,88.88,88.93,88.87,88.91,6552.0,85.7251,85.7733,85.7155,85.754,6552.0
2020-01-15 14:05:00,88.92,88.97,88.91,88.97,12217.0,85.7637,85.8119,85.754,85.8119,12217.0
2020-01-15 14:10:00,88.97,89.07,88.96,89.06,14290.0,85.8119,85.9084,85.8023,85.8987,14290.0
2020-01-15 14:15:00,89.07,89.09,89.0,89.0,7556.0,85.9084,85.9276,85.8408,85.8408,7556.0
2020-01-15 14:20:00,89.02,89.11,89.01,89.07,13874.0,85.8601,85.9469,85.8505,85.9084,13874.0
2020-01-15 14:25:00,89.07,89.1,89.05,89.06,7002.0,85.9084,85.9373,85.8891,85.8987,7002.0
2020-01-15 14:30:00,89.06,89.09,88.89,88.9,20669.0,85.8987,85.9276,85.7347,85.7444,20669.0
2020-01-15 14:35:00,88.9,88.94,88.88,88.9,24829.0,85.7444,85.783,85.7251,85.7444,24829.0
2020-01-15 14:40:00,88.9,88.91,88.84,88.86,9681.0,85.7444,85.754,85.6865,85.7058,9681.0
2020-01-15 14:45:00,88.86,89.02,88.85,89.0,28526.0,85.7058,85.8601,85.6962,85.8408,28526.0
2020-01-15 14:50:00,89.02,89.02,88.88,88.89,14756.0,85.8601,85.8601,85.7251,85.7347,14756.0
2020-01-15 14:55:00,88.89,88.92,88.83,88.84,18558.0,85.7347,85.7637,85.6769,85.6865,18558.0
2020-01-15 15:00:00,88.86,88.86,88.68,88.72,21059.0,85.7058,85.7058,85.5322,85.5708,21059.0
2020-01-15 15:05:00,88.73,88.73,88.57,88.58,39934.0,85.5804,85.5804,85.4261,85.4357,39934.0
2020-01-15 15:10:00,88.57,88.58,88.5,88.56,9356.0,85.4261,85.4357,85.3586,85.4165,9356.0
2020-01-15 15:15:00,88.56,88.56,88.49,88.5,9057.0,85.4165,85.4165,85.3489,85.3586,9057.0
2020-01-15 15:20:00,88.5,88.53,88.48,88.51,8825.0,85.3586,85.3875,85.3393,85.3682,8825.0
2020-01-15 15:25:00,88.52,88.56,88.44,88.56,12726.0,85.3779,85.4165,85.3007,85.4165,12726.0
2020-01-15 15:30:00,88.56,88.57,88.42,88.48,31606.0,85.4165,85.4261,85.2814,85.3393,31606.0
2020-01-15 15:35:00,88.47,88.56,88.43,88.47,19912.0,85.3297,85.4165,85.2911,85.3297,19912.0
2020-01-15 15:40:00,88.47,88.53,88.43,88.5,27065.0,85.3297,85.3875,85.2911,85.3586,27065.0
2020-01-15 15:45:00,88.5,88.54,88.47,88.52,21938.0,85.3586,85.3972,85.3297,85.3779,21938.0
2020-01-15 15:50:00,88.53,88.58,88.48,88.52,45663.0,85.3875,85.4357,85.3393,85.3779,45663.0
2020-01-15 15:55:00,88.54,88.65,88.52,88.62,95587.0,85.3972,85.5033,85.3779,85.4743,95587.0
2020-01-16 09:30:00,89.12,89.33,88.96,89.31,26155.0,85.9566,86.1591,85.8023,86.1398,26155.0
2020-01-16 09:35:00,89.32,89.32,88.94,88.97,9167.0,86.1495,86.1495,85.783,85.8119,9167.0
2020-01-16 09:40:00,89.01,89.15,88.86,88.9,9144.0,85.8505,85.9855,85.7058,85.7444,9144.0
2020-01-16 09:45:00,88.91,89.02,88.9,88.97,16529.0,85.754,85.8601,85.7444,85.8119,16529.0
2020-01-16 09:50:00,88.98,89.1,88.89,89.08,15535.0,85.8216,85.9373,85.7347,85.918,15535.0
2020-01-16 09:55:00,89.07,89.13,88.92,88.95,14912.0,85.9084,85.9662,85.7637,85.7926,14912.0
2020-01-16 10:00:00,88.95,89.02,88.92,89.0,11656.0,85.7926,85.8601,85.7637,85.8408,11656.0
2020-01-16 10:05:00,89.01,89.16,89.01,89.09,8069.0,85.8505,85.9952,85.8505,85.9276,8069.0
2020-01-16 10:10:00,89.09,89.1,88.91,88.91,6674.0,85.9276,85.9373,85.754,85.754,6674.0
2020-01-16 10:15:00,88.92,89.04,88.91,88.96,28947.0,85.7637,85.8794,85.754,85.8023,28947.0
2020-01-16 10:20:00,88.97,89.03,88.9,88.93,16559.0,85.8119,85.8698,85.7444,85.7733,16559.0
2020-01-16 10:25:00,88.95,89.04,88.9,89.04,4099.0,85.7926,85.8794,85.7444,85.8794,4099.0
2020-01-16 10:30:00,89.04,89.19,89.03,89.17,9133.0,85.8794,86.0241,85.8698,86.0048,9133.0
2020-01-16 10:35:00,89.18,89.2,89.1,89.16,7295.0,86.0145,86.0337,85.9373,85.9952,7295.0
2020-01-16 10:40:00,89.17,89.28,89.17,89.26,8997.0,86.0048,86.1109,86.0048,86.0916,8997.0
2020-01-16 10:45:00,89.27,89.28,89.22,89.23,12055.0,86.1013,86.1109,86.053,86.0627,12055.0
2020-01-16 10:50:00,89.23,89.24,89.0,89.09,10588.0,86.0627,86.0723,85.8408,85.9276,10588.0
2020-01-16 10:55:00,89.08,89.13,89.03,89.12,8233.0,85.918,85.9662,85.8698,85.9566,8233.0
2020-01-16 11:00:00,89.14,89.15,89.09,89.1,5051.0,85.9759,85.9855,85.9276,85.9373,5051.0
2020-01-16 11:05:00,89.11,89.22,89.11,89.14,10166.0,85.9469,86.053,85.9469,85.9759,10166.0
2020-01-16 11:10:00,89.14,89.19,89.09,89.15,29855.0,85.9759,86.0241,85.9276,85.9855,29855.0
2020-01-16 11:15:00,89.17,89.18,89.09,89.16,16222.0,86.0048,86.0145,85.9276,85.9952,16222.0
2020-01-16 11:20:00,89.15,89.2,89.1,89.17,10146.0,85.9855,86.0337,85.9373,86.0048,10146.0
2020-01-16 11:25:00,89.17,89.28,89.16,89.23,13734.0,86.0048,86.1109,85.9952,86.0627,13734.0
2020-01-16 11:30:00,89.24,89.24,89.17,89.24,3435.0,86.0723,86.0723,86.0048,86.0723,3435.0
2020-01-16 11:35:00,89.24,89.24,89.14,89.14,3891.0,86.0723,86.0723,85.9759,85.9759,3891.0
2020-01-16 11:40:00,89.13,89.19,89.13,89.19,7796.0,85.9662,86.0241,85.9662,86.0241,7796.0
2020-01-16 11:45:00,89.19,89.23,89.13,89.2,8727.0,86.0241,86.0627,85.9662,86.0337,8727.0
2020-01-16 11:50:00,89.2,89.2,89.16,89.18,2114.0,86.0337,86.0337,85.9952,86.0145,2114.0
2020-01-16 11:55:00,89.18,89.25,89.12,89.25,10912.0,86.0145,86.082,85.9566,86.082,10912.0
2020-01-16 12:00:00,89.24,89.3,89.22,89.29,12071.0,86.0723,86.1302,86.053,86.1205,12071.0
2020-01-16 12:05:00,89.29,89.3,89.25,89.25,8894.0,86.1205,86.1302,86.082,86.082,8894.0
2020-01-16 12:10:00,89.26,89.26,89.21,89.26,5046.0,86.0916,86.0916,86.0434,86.0916,5046.0
2020-01-16 12:15:00,89.26,89.26,89.19,89.19,4320.0,86.0916,86.0916,86.0241,86.0241,4320.0
2020-01-16 12:20:00,89.17,89.22,89.15,89.16,5517.0,86.0048,86.053,85.9855,85.9952,5517.0
2020-01-16 12:25:00,89.14,89.16,89.1,89.15,14378.0,85.9759,85.9952,85.9373,85.9855,14378.0
2020-01-16 12:30:00,89.15,89.17,89.12,89.14,6053.0,85.9855,86.0048,85.9566,85.9759,6053.0
2020-01-16 12:35:00,89.14,89.17,89.13,89.15,3458.0,85.9759,86.0048,85.9662,85.9855,3458.0
2020-01-16 12:40:00,89.15,89.25,89.15,89.25,3207.0,85.9855,86.082,85.9855,86.082,3207.0
2020-01-16 12:45:00,89.25,89.27,89.19,89.2,4064.0,86.082,86.1013,86.0241,86.0337,4064.0
2020-01-16 12:50:00,89.2,89.25,89.19,89.24,6697.0,86.0337,86.082,86.0241,86.0723,6697.0
2020-01-16 12:55:00,89.25,89.25,89.19,89.22,7305.0,86.082,86.082,86.0241,86.053,7305.0
2020-01-16 13:00:00,89.23,89.28,89.22,89.26,3391.0,86.0627,86.1109,86.053,86.0916,3391.0
2020-01-16 13:05:00,89.29,89.3,89.25,89.28,2151.0,86.1205,86.1302,86.082,86.1109,2151.0
2020-01-16 13:10:00,89.28,89.33,89.27,89.3,10395.0,86.1109,86.1591,86.1013,86.1302,10395.0
2020-01-16 13:15:00,89.28,89.33,89.25,89.26,3199.0,86.1109,86.1591,86.082,86.0916,3199.0
2020-01-16 13:20:00,89.25,89.27,89.23,89.24,4822.0,86.082,86.1013,86.0627,86.0723,4822.0
2020-01-16 13:25:00,89.23,89.24,89.22,89.23,2596.0,86.0627,86.0723,86.053,86.0627,2596.0
2020-01-16 13:30:00,89.23,89.31,89.22,89.3,4755.0,86.0627,86.1398,86.053,86.1302,4755.0
2020-01-16 13:35:00,89.3,89.3,89.25,89.3,3595.0,86.1302,86.1302,86.082,86.1302,3595.0
2020-01-16 13:40:00,89.31,89.41,89.31,89.39,3895.0,86.1398,86.2363,86.1398,86.217,3895.0
2020-01-16 13:45:00,89.4,89.41,89.38,89.4,3742.0,86.2266,86.2363,86.2074,86.2266,3742.0
2020-01-16 13:50:00,89.39,89.41,89.33,89.33,5455.0,86.217,86.2363,86.1591,86.1591,5455.0
2020-01-16 13:55:00,89.33,89.38,89.3,89.36,9777.0,86.1591,86.2074,86.1302,86.1881,9777.0
2020-01-16 14:00:00,89.37,89.37,89.3,89.33,27303.0,86.1977,86.1977,86.1302,86.1591,27303.0
2020-01-16 14:05:00,89.32,89.33,89.25,89.25,12492.0,86.1495,86.1591,86.082,86.082,12492.0
2020-01-16 14:10:00,89.24,89.24,89.19,89.24,10254.0,86.0723,86.0723,86.0241,86.0723,10254.0
2020-01-16 14:15:00,89.23,89.25,89.2,89.22,3725.0,86.0627,86.082,86.0337,86.053,3725.0
2020-01-16 14:20:00,89.21,89.24,89.2,89.23,11040.0,86.0434,86.0723,86.0337,86.0627,11040.0
2020-01-16 14:25:00,89.23,89.24,89.21,89.23,6736.0,86.0627,86.0723,86.0434,86.0627,6736.0
2020-01-16 14:30:00,89.23,89.24,89.16,89.21,9401.0,86.0627,86.0723,85.9952,86.0434,9401.0
2020-01-16 14:35:00,89.21,89.21,89.12,89.15,23810.0,86.0434,86.0434,85.9566,85.9855,23810.0
2020-01-16 14:40:00,89.15,89.16,89.12,89.15,16264.0,85.9855,85.9952,85.9566,85.9855,16264.0
2020-01-16 14:45:00,89.15,89.24,89.15,89.24,12441.0,85.9855,86.0723,85.9855,86.0723,12441.0
2020-01-16 14:50:00,89.25,89.27,89.19,89.2,20926.0,86.082,86.1013,86.0241,86.0337,20926.0
2020-01-16 14:55:00,89.2,89.24,89.15,89.23,24355.0,86.0337,86.0723,85.9855,86.0627,24355.0
2020-01-16 15:00:00,89.23,89.29,89.19,89.29,7754.0,86.0627,86.1205,86.0241,86.1205,7754.0
2020-01-16 15:05:00,89.29,89.29,89.2,89.22,7511.0,86.1205,86.1205,86.0337,86.053,7511.0
2020-01-16 15:10:00,89.22,89.26,89.2,89.26,12213.0,86.053,86.0916,86.0337,86.0916,12213.0
2020-01-16 15:15:00,89.25,89.26,89.23,89.24,8260.0,86.082,86.0916,86.0627,86.0723,8260.0
2020-01-16 15:20:00,89.23,89.28,89.22,89.27,12838.0,86.0627,86.1109,86.053,86.1013,12838.0
2020-01-16 15:25:00,89.27,89.27,89.23,89.23,13579.0,86.1013,86.1013,86.0627,86.0627,13579.0
2020-01-16 15:30:00,89.23,89.29,89.23,89.29,19794.0,86.0627,86.1205,86.0627,86.1205,19794.0
2020-01-16 15:35:00,89.29,89.38,89.28,89.34,22998.0,86.1205,86.2074,86.1109,86.1688,22998.0
2020-01-16 15:40:00,89.34,89.39,89.33,89.35,26406.0,86.1688,86.217,86.1591,86.1784,26406.0
2020-01-16 15:45:00,89.35,89.36,89.24,89.32,32946.0,86.1784,86.1881,86.0723,86.1495,32946.0
2020-01-16 15:50:00,89.33,89.42,89.31,89.41,40264.0,86.1591,86.2459,86.1398,86.2363,40264.0
2020-01-16 15:55:00,89.41,89.49,89.38,89.46,89986.0,86.2363,86.3134,86.2074,86.2845,89986.0
2020-01-17 09:30:00,89.97,90.1,89.65,89.95,218924.0,86.7764,86.9018,86.4678,86.7571,218924.0
2020-01-17 09:35:00,89.95,90.08,89.62,89.64,29238.0,86.7571,86.8825,86.4388,86.4581,29238.0
2020-01-17 09:40:00,89.63,89.65,89.38,89.38,19885.0,86.4485,86.4678,86.2074,86.2074,19885.0
2020-01-17 09:45:00,89.38,89.4,89.25,89.36,18191.0,86.2074,86.2266,86.082,86.1881,18191.0
2020-01-17 09:50:00,89.33,89.37,89.2,89.3,16891.0,86.1591,86.1977,86.0337,86.1302,16891.0
2020-01-17 09:55:00,89.34,89.85,89.34,89.84,12422.0,86.1688,86.6607,86.1688,86.651,12422.0
2020-01-17 10:00:00,89.85,89.85,89.59,89.68,22728.0,86.6607,86.6607,86.4099,86.4967,22728.0
2020-01-17 10:05:00,89.67,89.67,89.54,89.64,20102.0,86.4871,86.4871,86.3617,86.4581,20102.0
2020-01-17 10:10:00,89.65,89.65,89.43,89.54,15691.0,86.4678,86.4678,86.2556,86.3617,15691.0
2020-01-17 10:15:00,89.55,89.58,89.44,89.51,28872.0,86.3713,86.4003,86.2652,86.3327,28872.0
2020-01-17 10:20:00,89.53,89.68,89.52,89.63,8454.0,86.352,86.4967,86.3424,86.4485,8454.0
2020-01-17 10:25:00,89.62,89.72,89.62,89.7,9141.0,86.4388,86.5353,86.4388,86.516,9141.0
2020-01-17 10:30:00,89.7,89.75,89.67,89.74,19546.0,86.516,86.5642,86.4871,86.5546,19546.0
2020-01-17 10:35:00,89.75,89.83,89.7,89.7,20696.0,86.5642,86.6414,86.516,86.516,20696.0
2020-01-17 10:40:00,89.7,89.8,89.69,89.8,10538.0,86.516,86.6124,86.5063,86.6124,10538.0
2020-01-17 10:45:00,89.79,89.87,89.76,89.84,15650.0,86.6028,86.68,86.5739,86.651,15650.0
2020-01-17 10:50:00,89.84,89.84,89.73,89.73,13533.0,86.651,86.651,86.5449,86.5449,13533.0
2020-01-17 10:55:00,89.72,89.75,89.69,89.7,10120.0,86.5353,86.5642,86.5063,86.516,10120.0
2020-01-17 11:00:00,89.72,89.89,89.72,89.76,12974.0,86.5353,86.6992,86.5353,86.5739,12974.0
2020-01-17 11:05:00,89.77,89.78,89.68,89.68,15382.0,86.5835,86.5932,86.4967,86.4967,15382.0
2020-01-17 11:10:00,89.66,89.68,89.57,89.59,15127.0,86.4774,86.4967,86.3906,86.4099,15127.0
2020-01-17 11:15:00,89.58,89.69,89.57,89.67,10699.0,86.4003,86.5063,86.3906,86.4871,10699.0
2020-01-17 11:20:00,89.68,89.72,89.65,89.69,11731.0,86.4967,86.5353,86.4678,86.5063,11731.0
2020-01-17 11:25:00,89.68,89.8,89.67,89.8,9649.0,86.4967,86.6124,86.4871,86.6124,9649.0
2020-01-17 11:30:00,89.8,89.89,89.79,89.86,10198.0,86.6124,86.6992,86.6028,86.6703,10198.0
2020-01-17 11:35:00,89.85,89.96,89.85,89.94,16810.0,86.6607,86.7668,86.6607,86.7475,16810.0
2020-01-17 11:40:00,89.94,89.97,89.81,89.84,14654.0,86.7475,86.7764,86.6221,86.651,14654.0
2020-01-17 11:45:00,89.85,89.88,89.83,89.88,9573.0,86.6607,86.6896,86.6414,86.6896,9573.0
2020-01-17 11:50:00,89.89,89.9,89.82,89.88,8315.0,86.6992,86.7089,86.6317,86.6896,8315.0
2020-01-17 11:55:00,89.86,89.92,89.86,89.92,12719.0,86.6703,86.7282,86.6703,86.7282,12719.0
2020-01-17 12:00:00,89.91,89.93,89.9,89.93,10202.0,86.7185,86.7378,86.7089,86.7378,10202.0
2020-01-17 12:05:00,89.93,89.93,89.91,89.92,8893.0,86.7378,86.7378,86.7185,86.7282,8893.0
2020-01-17 12:10:00,89.91,90.0,89.9,89.98,15503.0,86.7185,86.8053,86.7089,86.7861,15503.0
2020-01-17 12:15:00,89.98,90.04,89.97,90.0,11105.0,86.7861,86.8439,86.7764,86.8053,11105.0
2020-01-17 12:20:00,90.0,90.01,89.95,89.95,25984.0,86.8053,86.815,86.7571,86.7571,25984.0
2020-01-17 12:25:00,89.95,90.06,89.95,90.0,23784.0,86.7571,86.8632,86.7571,86.8053,23784.0
2020-01-17 12:30:00,90.01,90.01,89.84,89.86,25618.0,86.815,86.815,86.651,86.6703,25618.0
2020-01-17 12:35:00,89.85,89.91,89.85,89.91,6650.0,86.6607,86.7185,86.6607,86.7185,6650.0
2020-01-17 12:40:00,89.9,89.9,89.86,89.87,6568.0,86.7089,86.7089,86.6703,86.68,6568.0
2020-01-17 12:45:00,89.88,89.92,89.86,89.91,6250.0,86.6896,86.7282,86.6703,86.7185,6250.0
2020-01-17 12:50:00,89.92,89.97,89.88,89.95,8480.0,86.7282,86.7764,86.6896,86.7571,8480.0
2020-01-17 12:55:00,89.95,89.95,89.89,89.91,8360.0,86.7571,86.7571,86.6992,86.7185,8360.0
2020-01-17 13:00:00,89.91,89.96,89.9,89.95,7872.0,86.7185,86.7668,86.7089,86.7571,7872.0
2020-01-17 13:05:00,89.95,90.02,89.94,90.0,10569.0,86.7571,86.8246,86.7475,86.8053,10569.0
2020-01-17 13:10:00,90.0,90.07,90.0,90.06,5156.0,86.8053,86.8729,86.8053,86.8632,5156.0
2020-01-17 13:15:00,90.06,90.08,90.02,90.07,10394.0,86.8632,86.8825,86.8246,86.8729,10394.0
2020-01-17 13:20:00,90.06,90.07,90.02,90.05,11231.0,86.8632,86.8729,86.8246,86.8536,11231.0
2020-01-17 13:25:00,90.05,90.05,90.02,90.03,9483.0,86.8536,86.8536,86.8246,86.8343,9483.0
2020-01-17 13:30:00,90.04,90.05,90.03,90.04,8467.0,86.8439,86.8536,86.8343,86.8439,8467.0
2020-01-17 13:35:00,90.05,90.09,90.04,90.09,6165.0,86.8536,86.8922,86.8439,86.8922,6165.0
2020-01-17 13:40:00,90.09,90.1,90.05,90.07,14152.0,86.8922,86.9018,86.8536,86.8729,14152.0
2020-01-17 13:45:00,90.07,90.16,90.07,90.16,10395.0,86.8729,86.9597,86.8729,86.9597,10395.0
2020-01-17 13:50:00,90.18,90.2,90.16,90.2,10414.0,86.979,86.9982,86.9597,86.9982,10414.0
2020-01-17 13:55:00,90.2,90.2,90.18,90.19,11721.0,86.9982,86.9982,86.979,86.9886,11721.0
2020-01-17 14:00:00,90.19,90.19,90.11,90.13,18702.0,86.9886,86.9886,86.9114,86.9307,18702.0
2020-01-17 14:05:00,90.12,90.19,90.11,90.18,14929.0,86.9211,86.9886,86.9114,86.979,14929.0
2020-01-17 14:10:00,90.18,90.2,90.13,90.15,14572.0,86.979,86.9982,86.9307,86.95,14572.0
2020-01-17 14:15:00,90.15,90.16,90.08,90.09,21667.0,86.95,86.9597,86.8825,86.8922,21667.0
2020-01-17 14:20:00,90.09,90.1,89.98,90.0,18808.0,86.8922,86.9018,86.7861,86.8053,18808.0
2020-01-17 14:25:00,90.0,90.02,89.97,90.02,17252.0,86.8053,86.8246,86.7764,86.8246,17252.0
2020-01-17 14:30:00,90.02,90.03,89.99,90.03,16308.0,86.8246,86.8343,86.7957,86.8343,16308.0
2020-01-17 14:35:00,90.03,90.03,89.99,90.01,21477.0,86.8343,86.8343,86.7957,86.815,21477.0
2020-01-17 14:40:00,90.01,90.04,89.99,90.01,15817.0,86.815,86.8439,86.7957,86.815,15817.0
2020-01-17 14:45:00,90.01,90.05,90.01,90.03,12175.0,86.815,86.8536,86.815,86.8343,12175.0
2020-01-17 14:50:00,90.03,90.03,89.83,89.95,20898.0,86.8343,86.8343,86.6414,86.7571,20898.0
2020-01-17 14:55:00,89.94,90.03,89.94,90.03,16726.0,86.7475,86.8343,86.7475,86.8343,16726.0
2020-01-17 15:00:00,90.03,90.04,89.99,90.0,11124.0,86.8343,86.8439,86.7957,86.8053,11124.0
2020-01-17 15:05:00,89.99,90.0,89.91,89.95,19891.0,86.7957,86.8053,86.7185,86.7571,19891.0
2020-01-17 15:10:00,89.95,89.95,89.82,89.84,37295.0,86.7571,86.7571,86.6317,86.651,37295.0
2020-01-17 15:15:00,89.84,89.91,89.8,89.83,25111.0,86.651,86.7185,86.6124,86.6414,25111.0
2020-01-17 15:20:00,89.84,89.89,89.83,89.89,18014.0,86.651,86.6992,86.6414,86.6992,18014.0
2020-01-17 15:25:00,89.89,90.06,89.87,89.93,42712.0,86.6992,86.8632,86.68,86.7378,42712.0
2020-01-17 15:30:00,89.93,89.98,89.91,89.92,31092.0,86.7378,86.7861,86.7185,86.7282,31092.0
2020-01-17 15:35:00,89.91,89.97,89.91,89.95,32255.0,86.7185,86.7764,86.7185,86.7571,32255.0
2020-01-17 15:40:00,89.95,90.01,89.94,89.95,34458.0,86.7571,86.815,86.7475,86.7571,34458.0
2020-01-17 15:45:00,89.95,90.08,89.94,90.03,53872.0,86.7571,86.8825,86.7475,86.8343,53872.0
2020-01-17 15:50:00,90.02,90.23,89.98,90.22,99385.0,86.8246,87.0272,86.7861,87.0175,99385.0
2020-01-17 15:55:00,90.22,90.28,90.1,90.11,276973.0,87.0175,87.0754,86.9018,86.9114,276973.0
2020-01-21 09:30:00,89.8,89.89,89.51,89.88,221632.0,86.6124,86.6992,86.3327,86.6896,221632.0
2020-01-21 09:35:00,89.89,90.0,89.74,89.8,55116.0,86.6992,86.8053,86.5546,86.6124,55116.0
2020-01-21 09:40:00,89.79,90.0,89.78,89.95,17057.0,86.6028,86.8053,86.5932,86.7571,17057.0
2020-01-21 09:45:00,89.95,89.99,89.9,89.96,16102.0,86.7571,86.7957,86.7089,86.7668,16102.0
2020-01-21 09:50:00,89.97,90.15,89.96,90.09,14155.0,86.7764,86.95,86.7668,86.8922,14155.0
2020-01-21 09:55:00,90.08,90.11,90.01,90.05,64821.0,86.8825,86.9114,86.815,86.8536,64821.0
2020-01-21 10:00:00,90.05,90.12,89.93,90.0,22245.0,86.8536,86.9211,86.7378,86.8053,22245.0
2020-01-21 10:05:00,90.02,90.04,89.8,89.87,14009.0,86.8246,86.8439,86.6124,86.68,14009.0
2020-01-21 10:10:00,89.89,89.91,89.77,89.77,8143.0,86.6992,86.7185,86.5835,86.5835,8143.0
2020-01-21 10:15:00,89.77,89.77,89.64,89.7,11132.0,86.5835,86.5835,86.4581,86.516,11132.0
2020-01-21 10:20:00,89.71,89.78,89.66,89.77,21987.0,86.5256,86.5932,86.4774,86.5835,21987.0
2020-01-21 10:25:00,89.77,89.86,89.74,89.76,10464.0,86.5835,86.6703,86.5546,86.5739,10464.0
2020-01-21 10:30:00,89.76,89.82,89.75,89.78,10041.0,86.5739,86.6317,86.5642,86.5932,10041.0
2020-01-21 10:35:00,89.79,89.79,89.61,89.68,19025.0,86.6028,86.6028,86.4292,86.4967,19025.0
2020-01-21 10:40:00,89.7,89.79,89.7,89.76,5681.0,86.516,86.6028,86.516,86.5739,5681.0
2020-01-21 10:45:00,89.79,89.93,89.78,89.88,13541.0,86.6028,86.7378,86.5932,86.6896,13541.0
2020-01-21 10:50:00,89.88,89.93,89.84,89.88,21622.0,86.6896,86.7378,86.651,86.6896,21622.0
2020-01-21 10:55:00,89.87,89.9,89.74,89.75,14298.0,86.68,86.7089,86.5546,86.5642,14298.0
2020-01-21 11:00:00,89.75,89.79,89.64,89.69,14970.0,86.5642,86.6028,86.4581,86.5063,14970.0
2020-01-21 11:05:00,89.68,89.8,89.66,89.75,10571.0,86.4967,86.6124,86.4774,86.5642,10571.0
2020-01-21 11:10:00,89.75,89.75,89.7,89.74,8431.0,86.5642,86.5642,86.516,86.5546,8431.0
2020-01-21 11:15:00,89.73,89.73,89.63,89.63,8645.0,86.5449,86.5449,86.4485,86.4485,8645.0
2020-01-21 11:20:00,89.64,89.71,89.63,89.69,12014.0,86.4581,86.5256,86.4485,86.5063,12014.0
2020-01-21 11:25:00,89.7,89.72,89.66,89.66,7844.0,86.516,86.5353,86.4774,86.4774,7844.0
2020-01-21 11:30:00,89.67,89.69,89.63,89.63,13551.0,86.4871,86.5063,86.4485,86.4485,13551.0
2020-01-21 11:35:00,89.65,89.71,89.64,89.7,7653.0,86.4678,86.5256,86.4581,86.516,7653.0
2020-01-21 11:40:00,89.69,89.78,89.69,89.73,9608.0,86.5063,86.5932,86.5063,86.5449,9608.0
2020-01-21 11:45:00,89.75,89.8,89.71,89.73,8271.0,86.5642,86.6124,86.5256,86.5449,8271.0
2020-01-21 11:50:00,89.73,89.78,89.71,89.74,11286.0,86.5449,86.5932,86.5256,86.5546,11286.0
2020-01-21 11:55:00,89.74,89.8,89.68,89.69,10604.0,86.5546,86.6124,86.4967,86.5063,10604.0
2020-01-21 12:00:00,89.69,89.7,89.62,89.67,16971.0,86.5063,86.516,86.4388,86.4871,16971.0
2020-01-21 12:05:00,89.67,89.75,89.63,89.75,7739.0,86.4871,86.5642,86.4485,86.5642,7739.0
2020-01-21 12:10:00,89.76,89.76,89.65,89.69,63622.0,86.5739,86.5739,86.4678,86.5063,63622.0
2020-01-21 12:15:00,89.7,89.8,89.69,89.79,4528.0,86.516,86.6124,86.5063,86.6028,4528.0
2020-01-21 12:20:00,89.79,89.82,89.75,89.75,8761.0,86.6028,86.6317,86.5642,86.5642,8761.0
2020-01-21 12:25:00,89.75,89.81,89.75,89.76,7964.0,86.5642,86.6221,86.5642,86.5739,7964.0
2020-01-21 12:30:00,89.75,89.81,89.74,89.8,11264.0,86.5642,86.6221,86.5546,86.6124,11264.0
2020-01-21 12:35:00,89.8,89.83,89.78,89.81,4662.0,86.6124,86.6414,86.5932,86.6221,4662.0
2020-01-21 12:40:00,89.81,89.81,89.74,89.75,8601.0,86.6221,86.6221,86.5546,86.5642,8601.0
2020-01-21 12:45:00,89.75,89.79,89.72,89.73,8798.0,86.5642,86.6028,86.5353,86.5449,8798.0
2020-01-21 12:50:00,89.73,89.74,89.7,89.7,6013.0,86.5449,86.5546,86.516,86.516,6013.0
2020-01-21 12:55:00,89.7,89.7,89.66,89.69,7355.0,86.516,86.516,86.4774,86.5063,7355.0
2020-01-21 13:00:00,89.69,89.79,89.69,89.78,8729.0,86.5063,86.6028,86.5063,86.5932,8729.0
2020-01-21 13:05:00,89.78,89.79,89.71,89.73,3608.0,86.5932,86.6028,86.5256,86.5449,3608.0
2020-01-21 13:10:00,89.71,89.72,89.65,89.67,5388.0,86.5256,86.5353,86.4678,86.4871,5388.0
2020-01-21 13:15:00,89.67,89.67,89.59,89.63,15794.0,86.4871,86.4871,86.4099,86.4485,15794.0
2020-01-21 13:20:00,89.62,89.66,89.55,89.66,31868.0,86.4388,86.4774,86.3713,86.4774,31868.0
2020-01-21 13:25:00,89.65,89.71,89.64,89.7,10122.0,86.4678,86.5256,86.4581,86.516,10122.0
2020-01-21 13:30:00,89.7,89.72,89.59,89.72,10390.0,86.516,86.5353,86.4099,86.5353,10390.0
2020-01-21 13:35:00,89.71,89.73,89.63,89.65,6701.0,86.5256,86.5449,86.4485,86.4678,6701.0
2020-01-21 13:40:00,89.65,89.67,89.61,89.63,8767.0,86.4678,86.4871,86.4292,86.4485,8767.0
2020-01-21 13:45:00,89.63,89.65,89.59,89.64,9686.0,86.4485,86.4678,86.4099,86.4581,9686.0
2020-01-21 13:50:00,89.65,89.69,89.6,89.63,6590.0,86.4678,86.5063,86.4195,86.4485,6590.0
2020-01-21 13:55:00,89.63,89.74,89.62,89.65,9856.0,86.4485,86.5546,86.4388,86.4678,9856.0
2020-01-21 14:00:00,89.65,89.74,89.6,89.74,8508.0,86.4678,86.5546,86.4195,86.5546,8508.0
2020-01-21 14:05:00,89.73,89.77,89.7,89.77,10974.0,86.5449,86.5835,86.516,86.5835,10974.0
2020-01-21 14:10:00,89.78,89.85,89.77,89.84,12963.0,86.5932,86.6607,86.5835,86.651,12963.0
2020-01-21 14:15:00,89.83,89.87,89.8,89.81,9311.0,86.6414,86.68,86.6124,86.6221,9311.0
2020-01-21 14:20:00,89.81,89.85,89.78,89.83,9529.0,86.6221,86.6607,86.5932,86.6414,9529.0
2020-01-21 14:25:00,89.82,89.86,89.78,89.79,7515.0,86.6317,86.6703,86.5932,86.6028,7515.0
2020-01-21 14:30:00,89.77,89.81,89.71,89.76,13214.0,86.5835,86.6221,86.5256,86.5739,13214.0
2020-01-21 14:35:00,89.76,89.76,89.65,89.75,14734.0,86.5739,86.5739,86.4678,86.5642,14734.0
2020-01-21 14:40:00,89.74,89.82,89.74,89.8,8907.0,86.5546,86.6317,86.5546,86.6124,8907.0
2020-01-21 14:45:00,89.81,89.83,89.69,89.75,13106.0,86.6221,86.6414,86.5063,86.5642,13106.0
2020-01-21 14:50:00,89.76,89.84,89.71,89.82,16388.0,86.5739,86.651,86.5256,86.6317,16388.0
2020-01-21 14:55:00,89.82,89.83,89.77,89.8,22484.0,86.6317,86.6414,86.5835,86.6124,22484.0
2020-01-21 15:00:00,89.81,89.9,89.79,89.88,23849.0,86.6221,86.7089,86.6028,86.6896,23849.0
2020-01-21 15:05:00,89.88,89.91,89.85,89.9,20414.0,86.6896,86.7185,86.6607,86.7089,20414.0
2020-01-21 15:10:00,89.9,89.93,89.84,89.86,24996.0,86.7089,86.7378,86.651,86.6703,24996.0
2020-01-21 15:15:00,89.85,89.9,89.79,89.81,25827.0,86.6607,86.7089,86.6028,86.6221,25827.0
2020-01-21 15:20:00,89.8,89.81,89.74,89.79,19610.0,86.6124,86.6221,86.5546,86.6028,19610.0
2020-01-21 15:25:00,89.79,89.79,89.65,89.67,33403.0,86.6028,86.6028,86.4678,86.4871,33403.0
2020-01-21 15:30:00,89.66,89.69,89.58,89.58,117024.0,86.4774,86.5063,86.4003,86.4003,117024.0
2020-01-21 15:35:00,89.57,89.61,89.53,89.56,49114.0,86.3906,86.4292,86.352,86.381,49114.0
2020-01-21 15:40:00,89.56,89.56,89.46,89.51,30990.0,86.381,86.381,86.2845,86.3327,30990.0
2020-01-21 15:45:00,89.51,89.66,89.5,89.55,74817.0,86.3327,86.4774,86.3231,86.3713,74817.0
2020-01-21 15:50:00,89.53,89.61,89.49,89.55,113269.0,86.352,86.4292,86.3134,86.3713,113269.0
2020-01-21 15:55:00,89.56,89.61,89.5,89.59,197149.0,86.381,86.4292,86.3231,86.4099,197149.0
2020-01-22 09:30:00,89.94,90.15,89.84,90.13,20542.0,86.7475,86.95,86.651,86.9307,20542.0
2020-01-22 09:35:00,90.05,90.14,90.03,90.04,4903.0,86.8536,86.9404,86.8343,86.8439,4903.0
2020-01-22 09:40:00,90.03,90.25,90.03,90.25,23933.0,86.8343,87.0465,86.8343,87.0465,23933.0
2020-01-22 09:45:00,90.24,90.36,90.22,90.34,8998.0,87.0368,87.1526,87.0175,87.1333,8998.0
2020-01-22 09:50:00,90.37,90.37,90.24,90.31,5784.0,87.1622,87.1622,87.0368,87.1043,5784.0
2020-01-22 09:55:00,90.38,90.47,90.36,90.45,8408.0,87.1719,87.2587,87.1526,87.2394,8408.0
2020-01-22 10:00:00,90.41,90.58,90.4,90.53,38803.0,87.2008,87.3648,87.1911,87.3165,38803.0
2020-01-22 10:05:00,90.52,90.52,90.37,90.4,8039.0,87.3069,87.3069,87.1622,87.1911,8039.0
2020-01-22 10:10:00,90.41,90.45,90.39,90.42,9880.0,87.2008,87.2394,87.1815,87.2104,9880.0
2020-01-22 10:15:00,90.42,90.54,90.41,90.53,11893.0,87.2104,87.3262,87.2008,87.3165,11893.0
2020-01-22 10:20:00,90.53,90.6,90.44,90.57,27965.0,87.3165,87.384,87.2297,87.3551,27965.0
2020-01-22 10:25:00,90.57,90.64,90.56,90.57,5943.0,87.3551,87.4226,87.3455,87.3551,5943.0
2020-01-22 10:30:00,90.58,90.58,90.49,90.56,10163.0,87.3648,87.3648,87.278,87.3455,10163.0
2020-01-22 10:35:00,90.56,90.56,90.38,90.4,7414.0,87.3455,87.3455,87.1719,87.1911,7414.0
2020-01-22 10:40:00,90.38,90.49,90.35,90.49,7330.0,87.1719,87.278,87.1429,87.278,7330.0
2020-01-22 10:45:00,90.48,90.55,90.37,90.38,6731.0,87.2683,87.3358,87.1622,87.1719,6731.0
2020-01-22 10:50:00,90.32,90.34,90.24,90.27,10720.0,87.114,87.1333,87.0368,87.0658,10720.0
2020-01-22 10:55:00,90.25,90.28,90.08,90.12,31465.0,87.0465,87.0754,86.8825,86.9211,31465.0
2020-01-22 11:00:00,90.12,90.26,90.11,90.21,54323.0,86.9211,87.0561,86.9114,87.0079,54323.0
2020-01-22 11:05:00,90.21,90.21,90.15,90.19,13650.0,87.0079,87.0079,86.95,86.9886,13650.0
2020-01-22 11:10:00,90.19,90.28,90.16,90.17,18974.0,86.9886,87.0754,86.9597,86.9693,18974.0
2020-01-22 11:15:00,90.18,90.26,90.12,90.12,36538.0,86.979,87.0561,86.9211,86.9211,36538.0
2020-01-22 11:20:00,90.13,90.21,90.11,90.2,17986.0,86.9307,87.0079,86.9114,86.9982,17986.0
2020-01-22 11:25:00,90.2,90.3,90.2,90.29,11197.0,86.9982,87.0947,86.9982,87.0851,11197.0
2020-01-22 11:30:00,90.29,90.42,90.29,90.42,5470.0,87.0851,87.2104,87.0851,87.2104,5470.0
2020-01-22 11:35:00,90.45,90.51,90.42,90.5,8996.0,87.2394,87.2972,87.2104,87.2876,8996.0
2020-01-22 11:40:00,90.49,90.52,90.47,90.48,5143.0,87.278,87.3069,87.2587,87.2683,5143.0
2020-01-22 11:45:00,90.48,90.52,90.46,90.48,4800.0,87.2683,87.3069,87.249,87.2683,4800.0
2020-01-22 11:50:00,90.43,90.53,90.42,90.53,4669.0,87.2201,87.3165,87.2104,87.3165,4669.0
2020-01-22 11:55:00,90.54,90.55,90.5,90.53,5626.0,87.3262,87.3358,87.2876,87.3165,5626.0
2020-01-22 12:00:00,90.51,90.51,90.44,90.44,5306.0,87.2972,87.2972,87.2297,87.2297,5306.0
2020-01-22 12:05:00,90.45,90.52,90.41,90.52,7950.0,87.2394,87.3069,87.2008,87.3069,7950.0
2020-01-22 12:10:00,90.52,90.57,90.44,90.44,5933.0,87.3069,87.3551,87.2297,87.2297,5933.0
2020-01-22 12:15:00,90.43,90.55,90.4,90.4,5977.0,87.2201,87.3358,87.1911,87.1911,5977.0
2020-01-22 12:20:00,90.39,90.4,90.32,90.4,5550.0,87.1815,87.1911,87.114,87.1911,5550.0
2020-01-22 12:25:00,90.4,90.42,90.34,90.42,4110.0,87.1911,87.2104,87.1333,87.2104,4110.0
2020-01-22 12:30:00,90.4,90.47,90.4,90.44,8125.0,87.1911,87.2587,87.1911,87.2297,8125.0
2020-01-22 12:35:00,90.45,90.45,90.34,90.34,4400.0,87.2394,87.2394,87.1333,87.1333,4400.0
2020-01-22 12:40:00,90.31,90.43,90.31,90.42,6304.0,87.1043,87.2201,87.1043,87.2104,6304.0
2020-01-22 12:45:00,90.43,90.45,90.42,90.44,5789.0,87.2201,87.2394,87.2104,87.2297,5789.0
2020-01-22 12:50:00,90.44,90.54,90.44,90.54,5727.0,87.2297,87.3262,87.2297,87.3262,5727.0
2020-01-22 12:55:00,90.55,90.55,90.49,90.49,2400.0,87.3358,87.3358,87.278,87.278,2400.0
2020-01-22 13:00:00,90.49,90.51,90.44,90.47,9005.0,87.278,87.2972,87.2297,87.2587,9005.0
2020-01-22 13:05:00,90.48,90.5,90.45,90.49,6293.0,87.2683,87.2876,87.2394,87.278,6293.0
2020-01-22 13:10:00,90.48,90.49,90.43,90.47,12189.0,87.2683,87.278,87.2201,87.2587,12189.0
2020-01-22 13:15:00,90.46,90.47,90.41,90.43,4937.0,87.249,87.2587,87.2008,87.2201,4937.0
2020-01-22 13:20:00,90.43,90.46,90.41,90.44,10642.0,87.2201,87.249,87.2008,87.2297,10642.0
2020-01-22 13:25:00,90.44,90.5,90.44,90.5,7310.0,87.2297,87.2876,87.2297,87.2876,7310.0
2020-01-22 13:30:00,90.49,90.52,90.48,90.49,5085.0,87.278,87.3069,87.2683,87.278,5085.0
2020-01-22 13:35:00,90.48,90.5,90.44,90.46,3794.0,87.2683,87.2876,87.2297,87.249,3794.0
2020-01-22 13:40:00,90.45,90.47,90.45,90.45,5225.0,87.2394,87.2587,87.2394,87.2394,5225.0
2020-01-22 13:45:00,90.45,90.5,90.45,90.5,6723.0,87.2394,87.2876,87.2394,87.2876,6723.0
2020-01-22 13:50:00,90.5,90.51,90.45,90.51,8901.0,87.2876,87.2972,87.2394,87.2972,8901.0
2020-01-22 13:55:00,90.51,90.51,90.42,90.42,14773.0,87.2972,87.2972,87.2104,87.2104,14773.0
2020-01-22 14:00:00,90.42,90.45,90.37,90.45,6633.0,87.2104,87.2394,87.1622,87.2394,6633.0
2020-01-22 14:05:00,90.45,90.47,90.43,90.44,3923.0,87.2394,87.2587,87.2201,87.2297,3923.0
2020-01-22 14:10:00,90.44,90.44,90.33,90.33,4335.0,87.2297,87.2297,87.1236,87.1236,4335.0
2020-01-22 14:15:00,90.33,90.37,90.3,90.3,7242.0,87.1236,87.1622,87.0947,87.0947,7242.0
2020-01-22 14:20:00,90.29,90.3,90.23,90.26,5866.0,87.0851,87.0947,87.0272,87.0561,5866.0
2020-01-22 14:25:00,90.25,90.3,90.25,90.29,7800.0,87.0465,87.0947,87.0465,87.0851,7800.0
2020-01-22 14:30:00,90.28,90.34,90.26,90.34,6324.0,87.0754,87.1333,87.0561,87.1333,6324.0
2020-01-22 14:35:00,90.32,90.32,90.27,90.29,6447.0,87.114,87.114,87.0658,87.0851,6447.0
2020-01-22 14:40:00,90.28,90.29,90.24,90.25,6303.0,87.0754,87.0851,87.0368,87.0465,6303.0
2020-01-22 14:45:00,90.25,90.28,90.24,90.25,5496.0,87.0465,87.0754,87.0368,87.0465,5496.0
2020-01-22 14:50:00,90.24,90.3,90.23,90.3,7893.0,87.0368,87.0947,87.0272,87.0947,7893.0
2020-01-22 14:55:00,90.3,90.3,90.26,90.29,13237.0,87.0947,87.0947,87.0561,87.0851,13237.0
2020-01-22 15:00:00,90.3,90.3,90.22,90.25,6549.0,87.0947,87.0947,87.0175,87.0465,6549.0
2020-01-22 15:05:00,90.25,90.32,90.24,90.3,9111.0,87.0465,87.114,87.0368,87.0947,9111.0
2020-01-22 15:10:00,90.3,90.31,90.22,90.24,8618.0,87.0947,87.1043,87.0175,87.0368,8618.0
2020-01-22 15:15:00,90.23,90.28,90.23,90.28,17343.0,87.0272,87.0754,87.0272,87.0754,17343.0
2020-01-22 15:20:00,90.27,90.27,90.18,90.19,20857.0,87.0658,87.0658,86.979,86.9886,20857.0
2020-01-22 15:25:00,90.19,90.25,90.17,90.22,22895.0,86.9886,87.0465,86.9693,87.0175,22895.0
2020-01-22 15:30:00,90.21,90.26,90.18,90.19,29636.0,87.0079,87.0561,86.979,86.9886,29636.0
2020-01-22 15:35:00,90.19,90.25,90.14,90.15,15196.0,86.9886,87.0465,86.9404,86.95,15196.0
2020-01-22 15:40:00,90.14,90.19,90.08,90.19,37491.0,86.9404,86.9886,86.8825,86.9886,37491.0
2020-01-22 15:45:00,90.18,90.28,90.15,90.24,32313.0,86.979,87.0754,86.95,87.0368,32313.0
2020-01-22 15:50:00,90.27,90.31,90.13,90.16,45969.0,87.0658,87.1043,86.9307,86.9597,45969.0
2020-01-22 15:55:00,90.16,90.26,90.12,90.12,95748.0,86.9597,87.0561,86.9211,86.9211,95748.0
2020-01-23 09:30:00,89.62,89.98,89.51,89.72,39225.0,86.4388,86.7861,86.3327,86.5353,39225.0
2020-01-23 09:35:00,89.65,89.72,89.6,89.71,18066.0,86.4678,86.5353,86.4195,86.5256,18066.0
2020-01-23 09:40:00,89.65,89.71,89.49,89.52,11125.0,86.4678,86.5256,86.3134,86.3424,11125.0
2020-01-23 09:45:00,89.53,89.67,89.47,89.52,9952.0,86.352,86.4871,86.2942,86.3424,9952.0
2020-01-23 09:50:00,89.53,89.68,89.45,89.53,46664.0,86.352,86.4967,86.2749,86.352,46664.0
2020-01-23 09:55:00,89.52,89.58,89.5,89.58,9472.0,86.3424,86.4003,86.3231,86.4003,9472.0
2020-01-23 10:00:00,89.6,89.63,89.42,89.43,10602.0,86.4195,86.4485,86.2459,86.2556,10602.0
2020-01-23 10:05:00,89.44,89.6,89.43,89.49,15815.0,86.2652,86.4195,86.2556,86.3134,15815.0
2020-01-23 10:10:00,89.51,89.54,89.45,89.5,8099.0,86.3327,86.3617,86.2749,86.3231,8099.0
2020-01-23 10:15:00,89.52,89.53,89.4,89.44,8525.0,86.3424,86.352,86.2266,86.2652,8525.0
2020-01-23 10:20:00,89.45,89.48,89.42,89.47,6438.0,86.2749,86.3038,86.2459,86.2942,6438.0
2020-01-23 10:25:00,89.46,89.48,89.42,89.45,7579.0,86.2845,86.3038,86.2459,86.2749,7579.0
2020-01-23 10:30:00,89.46,89.49,89.31,89.31,6319.0,86.2845,86.3134,86.1398,86.1398,6319.0
2020-01-23 10:35:00,89.31,89.34,89.23,89.23,13258.0,86.1398,86.1688,86.0627,86.0627,13258.0
2020-01-23 10:40:00,89.24,89.33,89.24,89.25,10597.0,86.0723,86.1591,86.0723,86.082,10597.0
2020-01-23 10:45:00,89.25,89.33,89.21,89.23,25382.0,86.082,86.1591,86.0434,86.0627,25382.0
2020-01-23 10:50:00,89.25,89.26,89.15,89.15,3620.0,86.082,86.0916,85.9855,85.9855,3620.0
2020-01-23 10:55:00,89.1,89.15,89.08,89.11,4903.0,85.9373,85.9855,85.918,85.9469,4903.0
2020-01-23 11:00:00,89.09,89.12,89.03,89.08,5563.0,85.9276,85.9566,85.8698,85.918,5563.0
2020-01-23 11:05:00,89.08,89.08,88.97,88.98,6392.0,85.918,85.918,85.8119,85.8216,6392.0
2020-01-23 11:10:00,88.97,89.08,88.96,89.05,15456.0,85.8119,85.918,85.8023,85.8891,15456.0
2020-01-23 11:15:00,89.07,89.07,88.92,88.92,13440.0,85.9084,85.9084,85.7637,85.7637,13440.0
2020-01-23 11:20:00,88.94,88.96,88.78,88.82,19690.0,85.783,85.8023,85.6287,85.6672,19690.0
2020-01-23 11:25:00,88.8,88.8,88.66,88.71,8912.0,85.6479,85.6479,85.5129,85.5611,8912.0
2020-01-23 11:30:00,88.72,88.81,88.72,88.74,4450.0,85.5708,85.6576,85.5708,85.5901,4450.0
2020-01-23 11:35:00,88.77,88.91,88.77,88.86,8900.0,85.619,85.754,85.619,85.7058,8900.0
2020-01-23 11:40:00,88.86,88.88,88.78,88.81,3601.0,85.7058,85.7251,85.6287,85.6576,3601.0
2020-01-23 11:45:00,88.81,88.87,88.79,88.82,6634.0,85.6576,85.7155,85.6383,85.6672,6634.0
2020-01-23 11:50:00,88.79,88.85,88.7,88.85,7314.0,85.6383,85.6962,85.5515,85.6962,7314.0
2020-01-23 11:55:00,88.88,88.94,88.87,88.93,4674.0,85.7251,85.783,85.7155,85.7733,4674.0
2020-01-23 12:00:00,88.96,89.02,88.96,89.0,4160.0,85.8023,85.8601,85.8023,85.8408,4160.0
2020-01-23 12:05:00,89.0,89.08,88.98,89.05,3912.0,85.8408,85.918,85.8216,85.8891,3912.0
2020-01-23 12:10:00,89.07,89.07,89.0,89.05,2400.0,85.9084,85.9084,85.8408,85.8891,2400.0
2020-01-23 12:15:00,89.09,89.11,89.02,89.02,3783.0,85.9276,85.9469,85.8601,85.8601,3783.0
2020-01-23 12:20:00,89.03,89.1,89.03,89.09,1500.0,85.8698,85.9373,85.8698,85.9276,1500.0
2020-01-23 12:25:00,89.09,89.16,89.08,89.14,1845.0,85.9276,85.9952,85.918,85.9759,1845.0
2020-01-23 12:30:00,89.15,89.17,89.13,89.13,1709.0,85.9855,86.0048,85.9662,85.9662,1709.0
2020-01-23 12:35:00,89.14,89.15,89.07,89.08,2599.0,85.9759,85.9855,85.9084,85.918,2599.0
2020-01-23 12:40:00,89.11,89.12,89.07,89.1,2126.0,85.9469,85.9566,85.9084,85.9373,2126.0
2020-01-23 12:45:00,89.1,89.17,89.09,89.13,3615.0,85.9373,86.0048,85.9276,85.9662,3615.0
2020-01-23 12:50:00,89.17,89.2,89.13,89.13,1550.0,86.0048,86.0337,85.9662,85.9662,1550.0
2020-01-23 12:55:00,89.13,89.14,89.09,89.12,2657.0,85.9662,85.9759,85.9276,85.9566,2657.0
2020-01-23 13:00:00,89.08,89.09,89.05,89.05,1350.0,85.918,85.9276,85.8891,85.8891,1350.0
2020-01-23 13:05:00,89.08,89.09,89.05,89.05,1200.0,85.918,85.9276,85.8891,85.8891,1200.0
2020-01-23 13:10:00,89.07,89.11,89.06,89.06,2514.0,85.9084,85.9469,85.8987,85.8987,2514.0
2020-01-23 13:15:00,89.06,89.07,89.02,89.05,5260.0,85.8987,85.9084,85.8601,85.8891,5260.0
2020-01-23 13:20:00,89.05,89.1,88.98,89.1,6518.0,85.8891,85.9373,85.8216,85.9373,6518.0
2020-01-23 13:25:00,89.09,89.11,88.99,88.99,2464.0,85.9276,85.9469,85.8312,85.8312,2464.0
2020-01-23 13:30:00,88.96,89.01,88.95,88.99,2395.0,85.8023,85.8505,85.7926,85.8312,2395.0
2020-01-23 13:35:00,88.99,89.05,88.99,89.03,1115.0,85.8312,85.8891,85.8312,85.8698,1115.0
2020-01-23 13:40:00,89.03,89.05,89.0,89.03,11067.0,85.8698,85.8891,85.8408,85.8698,11067.0
2020-01-23 13:45:00,89.01,89.05,89.0,89.04,3121.0,85.8505,85.8891,85.8408,85.8794,3121.0
2020-01-23 13:50:00,89.06,89.14,89.06,89.1,3877.0,85.8987,85.9759,85.8987,85.9373,3877.0
2020-01-23 13:55:00,89.1,89.1,89.05,89.07,2100.0,85.9373,85.9373,85.8891,85.9084,2100.0
2020-01-23 14:00:00,89.06,89.1,89.05,89.09,7841.0,85.8987,85.9373,85.8891,85.9276,7841.0
2020-01-23 14:05:00,89.11,89.14,89.07,89.14,3405.0,85.9469,85.9759,85.9084,85.9759,3405.0
2020-01-23 14:10:00,89.13,89.17,89.13,89.14,2075.0,85.9662,86.0048,85.9662,85.9759,2075.0
2020-01-23 14:15:00,89.15,89.26,89.13,89.25,2301.0,85.9855,86.0916,85.9662,86.082,2301.0
2020-01-23 14:20:00,89.27,89.29,89.21,89.21,4113.0,86.1013,86.1205,86.0434,86.0434,4113.0
2020-01-23 14:25:00,89.22,89.23,89.12,89.15,5726.0,86.053,86.0627,85.9566,85.9855,5726.0
2020-01-23 14:30:00,89.15,89.2,89.11,89.11,8807.0,85.9855,86.0337,85.9469,85.9469,8807.0
2020-01-23 14:35:00,89.12,89.16,89.07,89.07,3802.0,85.9566,85.9952,85.9084,85.9084,3802.0
2020-01-23 14:40:00,89.08,89.08,88.97,88.99,3600.0,85.918,85.918,85.8119,85.8312,3600.0
2020-01-23 14:45:00,89.0,89.0,88.92,88.94,5019.0,85.8408,85.8408,85.7637,85.783,5019.0
2020-01-23 14:50:00,88.95,89.0,88.92,88.96,3624.0,85.7926,85.8408,85.7637,85.8023,3624.0
2020-01-23 14:55:00,88.97,89.06,88.96,89.03,3938.0,85.8119,85.8987,85.8023,85.8698,3938.0
2020-01-23 15:00:00,89.05,89.05,88.98,88.98,5798.0,85.8891,85.8891,85.8216,85.8216,5798.0
2020-01-23 15:05:00,88.95,88.99,88.91,88.93,4591.0,85.7926,85.8312,85.754,85.7733,4591.0
2020-01-23 15:10:00,88.93,88.93,88.87,88.88,4938.0,85.7733,85.7733,85.7155,85.7251,4938.0
2020-01-23 15:15:00,88.87,88.91,88.81,88.81,6013.0,85.7155,85.754,85.6576,85.6576,6013.0
2020-01-23 15:20:00,88.82,88.89,88.79,88.88,5400.0,85.6672,85.7347,85.6383,85.7251,5400.0
2020-01-23 15:25:00,88.87,88.9,88.8,88.86,7450.0,85.7155,85.7444,85.6479,85.7058,7450.0
2020-01-23 15:30:00,88.86,88.89,88.83,88.85,8990.0,85.7058,85.7347,85.6769,85.6962,8990.0
2020-01-23 15:35:00,88.84,88.92,88.82,88.91,24158.0,85.6865,85.7637,85.6672,85.754,24158.0
2020-01-23 15:40:00,88.91,88.94,88.84,88.89,17466.0,85.754,85.783,85.6865,85.7347,17466.0
2020-01-23 15:45:00,88.9,89.01,88.89,88.98,16910.0,85.7444,85.8505,85.7347,85.8216,16910.0
2020-01-23 15:50:00,88.98,89.15,88.92,89.15,33103.0,85.8216,85.9855,85.7637,85.9855,33103.0
2020-01-23 15:55:00,89.14,89.2,89.0,89.06,108020.0,85.9759,86.0337,85.8408,85.8987,108020.0
2020-01-24 09:30:00,89.45,89.46,89.11,89.16,22796.0,86.2749,86.2845,85.9469,85.9952,22796.0
2020-01-24 09:35:00,89.01,89.2,88.9,89.05,8847.0,85.8505,86.0337,85.7444,85.8891,8847.0
2020-01-24 09:40:00,89.02,89.26,88.98,89.19,6665.0,85.8601,86.0916,85.8216,86.0241,6665.0
2020-01-24 09:45:00,89.19,89.23,89.01,89.02,5300.0,86.0241,86.0627,85.8505,85.8601,5300.0
2020-01-24 09:50:00,88.99,89.03,88.69,88.77,13523.0,85.8312,85.8698,85.5418,85.619,13523.0
2020-01-24 09:55:00,88.75,88.85,88.7,88.85,8860.0,85.5997,85.6962,85.5515,85.6962,8860.0
2020-01-24 10:00:00,88.86,88.91,88.57,88.58,13960.0,85.7058,85.754,85.4261,85.4357,13960.0
2020-01-24 10:05:00,88.59,88.59,88.51,88.59,18162.0,85.4454,85.4454,85.3682,85.4454,18162.0
2020-01-24 10:10:00,88.59,88.65,88.57,88.65,5884.0,85.4454,85.5033,85.4261,85.5033,5884.0
2020-01-24 10:15:00,88.67,88.85,88.67,88.72,6236.0,85.5226,85.6962,85.5226,85.5708,6236.0
2020-01-24 10:20:00,88.69,88.72,88.63,88.68,4243.0,85.5418,85.5708,85.484,85.5322,4243.0
2020-01-24 10:25:00,88.65,88.67,88.47,88.47,12551.0,85.5033,85.5226,85.3297,85.3297,12551.0
2020-01-24 10:30:00,88.45,88.57,88.44,88.51,2634.0,85.3104,85.4261,85.3007,85.3682,2634.0
2020-01-24 10:35:00,88.49,88.59,88.49,88.57,3157.0,85.3489,85.4454,85.3489,85.4261,3157.0
2020-01-24 10:40:00,88.56,88.56,88.43,88.43,3752.0,85.4165,85.4165,85.2911,85.2911,3752.0
2020-01-24 10:45:00,88.44,88.52,88.37,88.41,4858.0,85.3007,85.3779,85.2332,85.2718,4858.0
2020-01-24 10:50:00,88.42,88.5,88.38,88.39,6746.0,85.2814,85.3586,85.2428,85.2525,6746.0
2020-01-24 10:55:00,88.38,88.38,88.14,88.29,9616.0,85.2428,85.2428,85.0114,85.156,9616.0
2020-01-24 11:00:00,88.3,88.33,88.22,88.32,8046.0,85.1657,85.1946,85.0885,85.185,8046.0
2020-01-24 11:05:00,88.32,88.42,88.32,88.37,7040.0,85.185,85.2814,85.185,85.2332,7040.0
2020-01-24 11:10:00,88.37,88.37,88.25,88.25,4583.0,85.2332,85.2332,85.1175,85.1175,4583.0
2020-01-24 11:15:00,88.26,88.27,88.07,88.11,6665.0,85.1271,85.1368,84.9439,84.9824,6665.0
2020-01-24 11:20:00,88.11,88.14,87.9,87.9,8453.0,84.9824,85.0114,84.7799,84.7799,8453.0
2020-01-24 11:25:00,87.88,88.07,87.88,88.06,16058.0,84.7606,84.9439,84.7606,84.9342,16058.0
2020-01-24 11:30:00,88.09,88.09,87.93,87.98,12906.0,84.9631,84.9631,84.8088,84.857,12906.0
2020-01-24 11:35:00,87.98,88.2,87.97,88.13,8124.0,84.857,85.0692,84.8474,85.0017,8124.0
2020-01-24 11:40:00,88.11,88.21,87.96,88.04,5153.0,84.9824,85.0789,84.8378,84.9149,5153.0
2020-01-24 11:45:00,88.02,88.12,88.0,88.06,4883.0,84.8956,84.9921,84.8763,84.9342,4883.0
2020-01-24 11:50:00,88.02,88.11,88.01,88.07,2800.0,84.8956,84.9824,84.886,84.9439,2800.0
2020-01-24 11:55:00,88.09,88.09,87.93,87.94,14330.0,84.9631,84.9631,84.8088,84.8185,14330.0
2020-01-24 12:00:00,87.93,87.93,87.87,87.93,3247.0,84.8088,84.8088,84.751,84.8088,3247.0
2020-01-24 12:05:00,87.92,87.92,87.8,87.89,6040.0,84.7992,84.7992,84.6834,84.7702,6040.0
2020-01-24 12:10:00,87.88,87.93,87.85,87.91,5567.0,84.7606,84.8088,84.7317,84.7895,5567.0
2020-01-24 12:15:00,87.92,87.97,87.69,87.75,6812.0,84.7992,84.8474,84.5773,84.6352,6812.0
2020-01-24 12:20:00,87.76,87.94,87.73,87.94,6325.0,84.6449,84.8185,84.6159,84.8185,6325.0
2020-01-24 12:25:00,87.95,87.97,87.88,87.95,2806.0,84.8281,84.8474,84.7606,84.8281,2806.0
2020-01-24 12:30:00,87.95,88.03,87.92,88.01,2630.0,84.8281,84.9053,84.7992,84.886,2630.0
2020-01-24 12:35:00,87.99,88.05,87.95,88.0,3156.0,84.8667,84.9246,84.8281,84.8763,3156.0
2020-01-24 12:40:00,88.01,88.14,88.01,88.1,2503.0,84.886,85.0114,84.886,84.9728,2503.0
2020-01-24 12:45:00,88.08,88.1,88.02,88.09,3833.0,84.9535,84.9728,84.8956,84.9631,3833.0
2020-01-24 12:50:00,88.08,88.09,88.02,88.05,1737.0,84.9535,84.9631,84.8956,84.9246,1737.0
2020-01-24 12:55:00,88.06,88.12,88.01,88.12,1803.0,84.9342,84.9921,84.886,84.9921,1803.0
2020-01-24 13:00:00,88.07,88.07,87.92,87.92,3961.0,84.9439,84.9439,84.7992,84.7992,3961.0
2020-01-24 13:05:00,87.86,87.97,87.85,87.94,2230.0,84.7413,84.8474,84.7317,84.8185,2230.0
2020-01-24 13:10:00,87.87,87.92,87.85,87.89,3019.0,84.751,84.7992,84.7317,84.7702,3019.0
2020-01-24 13:15:00,87.88,87.97,87.88,87.9,2902.0,84.7606,84.8474,84.7606,84.7799,2902.0
2020-01-24 13:20:00,87.92,88.01,87.92,88.01,1700.0,84.7992,84.886,84.7992,84.886,1700.0
2020-01-24 13:25:00,88.06,88.06,87.94,87.94,3964.0,84.9342,84.9342,84.8185,84.8185,3964.0
2020-01-24 13:30:00,87.95,87.95,87.75,87.79,3380.0,84.8281,84.8281,84.6352,84.6738,3380.0
2020-01-24 13:35:00,87.82,87.88,87.8,87.83,4934.0,84.7027,84.7606,84.6834,84.7124,4934.0
2020-01-24 13:40:00,87.82,87.82,87.7,87.72,3622.0,84.7027,84.7027,84.587,84.6063,3622.0
2020-01-24 13:45:00,87.74,87.79,87.68,87.68,2633.0,84.6256,84.6738,84.5677,84.5677,2633.0
2020-01-24 13:50:00,87.65,87.69,87.58,87.69,2475.0,84.5388,84.5773,84.4712,84.5773,2475.0
2020-01-24 13:55:00,87.69,87.78,87.65,87.72,2943.0,84.5773,84.6641,84.5388,84.6063,2943.0
2020-01-24 14:00:00,87.74,87.79,87.64,87.64,5140.0,84.6256,84.6738,84.5291,84.5291,5140.0
2020-01-24 14:05:00,87.66,87.77,87.66,87.77,3122.0,84.5484,84.6545,84.5484,84.6545,3122.0
2020-01-24 14:10:00,87.77,87.78,87.67,87.68,4701.0,84.6545,84.6641,84.5581,84.5677,4701.0
2020-01-24 14:15:00,87.68,87.73,87.64,87.66,5227.0,84.5677,84.6159,84.5291,84.5484,5227.0
2020-01-24 14:20:00,87.65,87.68,87.58,87.61,7153.0,84.5388,84.5677,84.4712,84.5002,7153.0
2020-01-24 14:25:00,87.59,87.71,87.59,87.65,6483.0,84.4809,84.5966,84.4809,84.5388,6483.0
2020-01-24 14:30:00,87.67,87.79,87.67,87.78,4404.0,84.5581,84.6738,84.5581,84.6641,4404.0
2020-01-24 14:35:00,87.76,87.81,87.68,87.75,40110.0,84.6449,84.6931,84.5677,84.6352,40110.0
2020-01-24 14:40:00,87.77,87.83,87.63,87.63,4296.0,84.6545,84.7124,84.5195,84.5195,4296.0
2020-01-24 14:45:00,87.65,87.75,87.65,87.73,15194.0,84.5388,84.6352,84.5388,84.6159,15194.0
2020-01-24 14:50:00,87.76,87.79,87.72,87.79,8272.0,84.6449,84.6738,84.6063,84.6738,8272.0
2020-01-24 14:55:00,87.78,87.99,87.78,87.99,6761.0,84.6641,84.8667,84.6641,84.8667,6761.0
2020-01-24 15:00:00,88.0,88.08,87.94,88.05,6148.0,84.8763,84.9535,84.8185,84.9246,6148.0
2020-01-24 15:05:00,88.08,88.11,88.03,88.06,4709.0,84.9535,84.9824,84.9053,84.9342,4709.0
2020-01-24 15:10:00,88.06,88.12,88.05,88.09,9298.0,84.9342,84.9921,84.9246,84.9631,9298.0
2020-01-24 15:15:00,88.08,88.19,88.07,88.15,5966.0,84.9535,85.0596,84.9439,85.021,5966.0
2020-01-24 15:20:00,88.13,88.27,88.13,88.25,16434.0,85.0017,85.1368,85.0017,85.1175,16434.0
2020-01-24 15:25:00,88.26,88.27,88.22,88.23,19534.0,85.1271,85.1368,85.0885,85.0982,19534.0
2020-01-24 15:30:00,88.23,88.24,88.11,88.16,20726.0,85.0982,85.1078,84.9824,85.0307,20726.0
2020-01-24 15:35:00,88.15,88.24,88.09,88.09,11495.0,85.021,85.1078,84.9631,84.9631,11495.0
2020-01-24 15:40:00,88.1,88.11,88.02,88.09,14008.0,84.9728,84.9824,84.8956,84.9631,14008.0
2020-01-24 15:45:00,88.09,88.22,88.08,88.22,11922.0,84.9631,85.0885,84.9535,85.0885,11922.0
2020-01-24 15:50:00,88.19,88.35,88.12,88.35,21507.0,85.0596,85.2139,84.9921,85.2139,21507.0
2020-01-24 15:55:00,88.35,88.35,88.14,88.24,53614.0,85.2139,85.2139,85.0114,85.1078,53614.0
2020-01-27 09:30:00,86.6,86.71,86.28,86.39,98974.0,83.526,83.6321,83.2174,83.3235,98974.0
2020-01-27 09:35:00,86.39,86.62,86.29,86.43,79882.0,83.3235,83.5453,83.227,83.3621,79882.0
2020-01-27 09:40:00,86.38,86.44,86.21,86.36,30642.0,83.3138,83.3717,83.1499,83.2946,30642.0
2020-01-27 09:45:00,86.32,86.7,86.25,86.64,18151.0,83.256,83.6225,83.1885,83.5646,18151.0
2020-01-27 09:50:00,86.73,87.14,86.73,87.14,21135.0,83.6514,84.0469,83.6514,84.0469,21135.0
2020-01-27 09:55:00,87.12,87.14,86.95,87.14,30424.0,84.0276,84.0469,83.8636,84.0469,30424.0
2020-01-27 10:00:00,87.11,87.11,86.69,86.69,29137.0,84.0179,84.0179,83.6128,83.6128,29137.0
2020-01-27 10:05:00,86.68,86.86,86.67,86.86,8244.0,83.6032,83.7768,83.5935,83.7768,8244.0
2020-01-27 10:10:00,86.87,87.01,86.81,87.0,20982.0,83.7864,83.9215,83.7286,83.9118,20982.0
2020-01-27 10:15:00,86.99,87.05,86.84,86.84,25937.0,83.9022,83.9601,83.7575,83.7575,25937.0
2020-01-27 10:20:00,86.84,87.17,86.82,87.09,11970.0,83.7575,84.0758,83.7382,83.9986,11970.0
2020-01-27 10:25:00,87.11,87.16,87.03,87.08,6217.0,84.0179,84.0662,83.9408,83.989,6217.0
2020-01-27 10:30:00,87.06,87.09,86.9,86.9,5799.0,83.9697,83.9986,83.8154,83.8154,5799.0
2020-01-27 10:35:00,86.92,87.03,86.9,86.95,9268.0,83.8347,83.9408,83.8154,83.8636,9268.0
2020-01-27 10:40:00,86.92,86.94,86.83,86.86,5161.0,83.8347,83.854,83.7479,83.7768,5161.0
2020-01-27 10:45:00,86.86,86.89,86.75,86.84,6373.0,83.7768,83.8057,83.6707,83.7575,6373.0
2020-01-27 10:50:00,86.82,86.82,86.63,86.63,10738.0,83.7382,83.7382,83.555,83.555,10738.0
2020-01-27 10:55:00,86.59,86.6,86.48,86.59,10917.0,83.5164,83.526,83.4103,83.5164,10917.0
2020-01-27 11:00:00,86.58,86.74,86.49,86.73,12820.0,83.5067,83.6611,83.4199,83.6514,12820.0
2020-01-27 11:05:00,86.73,86.77,86.66,86.75,7901.0,83.6514,83.69,83.5839,83.6707,7901.0
2020-01-27 11:10:00,86.75,86.76,86.63,86.67,5315.0,83.6707,83.6804,83.555,83.5935,5315.0
2020-01-27 11:15:00,86.65,86.71,86.57,86.58,10508.0,83.5743,83.6321,83.4971,83.5067,10508.0
2020-01-27 11:20:00,86.6,86.73,86.57,86.6,11836.0,83.526,83.6514,83.4971,83.526,11836.0
2020-01-27 11:25:00,86.63,86.7,86.57,86.59,7630.0,83.555,83.6225,83.4971,83.5164,7630.0
2020-01-27 11:30:00,86.61,86.68,86.52,86.56,8926.0,83.5357,83.6032,83.4489,83.4875,8926.0
2020-01-27 11:35:00,86.62,86.83,86.62,86.8,10735.0,83.5453,83.7479,83.5453,83.7189,10735.0
2020-01-27 11:40:00,86.8,86.88,86.73,86.87,4345.0,83.7189,83.7961,83.6514,83.7864,4345.0
2020-01-27 11:45:00,86.87,86.87,86.76,86.79,3476.0,83.7864,83.7864,83.6804,83.7093,3476.0
2020-01-27 11:50:00,86.8,86.92,86.77,86.92,4209.0,83.7189,83.8347,83.69,83.8347,4209.0
2020-01-27 11:55:00,86.91,87.04,86.88,86.95,5511.0,83.825,83.9504,83.7961,83.8636,5511.0
2020-01-27 12:00:00,86.94,87.0,86.92,86.95,2352.0,83.854,83.9118,83.8347,83.8636,2352.0
2020-01-27 12:05:00,86.95,86.99,86.9,86.91,3096.0,83.8636,83.9022,83.8154,83.825,3096.0
2020-01-27 12:10:00,86.92,86.96,86.9,86.9,3610.0,83.8347,83.8733,83.8154,83.8154,3610.0
2020-01-27 12:15:00,86.9,87.02,86.9,86.97,2801.0,83.8154,83.9311,83.8154,83.8829,2801.0
2020-01-27 12:20:00,87.0,87.05,86.98,86.98,2163.0,83.9118,83.9601,83.8925,83.8925,2163.0
2020-01-27 12:25:00,86.97,87.02,86.92,87.0,6327.0,83.8829,83.9311,83.8347,83.9118,6327.0
2020-01-27 12:30:00,87.0,87.0,86.94,87.0,1747.0,83.9118,83.9118,83.854,83.9118,1747.0
2020-01-27 12:35:00,87.01,87.01,86.94,86.97,2957.0,83.9215,83.9215,83.854,83.8829,2957.0
2020-01-27 12:40:00,86.98,87.08,86.96,87.07,4455.0,83.8925,83.989,83.8733,83.9793,4455.0
2020-01-27 12:45:00,87.07,87.11,87.02,87.06,3975.0,83.9793,84.0179,83.9311,83.9697,3975.0
2020-01-27 12:50:00,87.09,87.1,86.97,86.97,3098.0,83.9986,84.0083,83.8829,83.8829,3098.0
2020-01-27 12:55:00,86.97,86.97,86.85,86.93,4006.0,83.8829,83.8829,83.7672,83.8443,4006.0
2020-01-27 13:00:00,86.91,87.05,86.91,87.05,2850.0,83.825,83.9601,83.825,83.9601,2850.0
2020-01-27 13:05:00,87.03,87.03,86.92,86.94,5386.0,83.9408,83.9408,83.8347,83.854,5386.0
2020-01-27 13:10:00,86.95,86.97,86.92,86.97,6309.0,83.8636,83.8829,83.8347,83.8829,6309.0
2020-01-27 13:15:00,86.99,87.13,86.99,87.12,10774.0,83.9022,84.0372,83.9022,84.0276,10774.0
2020-01-27 13:20:00,87.12,87.13,87.04,87.06,15420.0,84.0276,84.0372,83.9504,83.9697,15420.0
2020-01-27 13:25:00,87.07,87.12,87.02,87.09,25126.0,83.9793,84.0276,83.9311,83.9986,25126.0
2020-01-27 13:30:00,87.05,87.1,87.04,87.04,10694.0,83.9601,84.0083,83.9504,83.9504,10694.0
2020-01-27 13:35:00,87.07,87.15,87.07,87.1,5804.0,83.9793,84.0565,83.9793,84.0083,5804.0
2020-01-27 13:40:00,87.12,87.14,87.06,87.1,4981.0,84.0276,84.0469,83.9697,84.0083,4981.0
2020-01-27 13:45:00,87.11,87.14,87.08,87.12,5796.0,84.0179,84.0469,83.989,84.0276,5796.0
2020-01-27 13:50:00,87.12,87.14,87.07,87.07,5919.0,84.0276,84.0469,83.9793,83.9793,5919.0
2020-01-27 13:55:00,87.08,87.13,86.98,86.98,5178.0,83.989,84.0372,83.8925,83.8925,5178.0
2020-01-27 14:00:00,87.0,87.0,86.89,86.92,5559.0,83.9118,83.9118,83.8057,83.8347,5559.0
2020-01-27 14:05:00,86.9,86.99,86.9,86.96,5271.0,83.8154,83.9022,83.8154,83.8733,5271.0
2020-01-27 14:10:00,86.98,87.05,86.98,87.03,3871.0,83.8925,83.9601,83.8925,83.9408,3871.0
2020-01-27 14:15:00,87.03,87.09,87.0,87.05,6800.0,83.9408,83.9986,83.9118,83.9601,6800.0
2020-01-27 14:20:00,87.06,87.06,86.92,86.97,10656.0,83.9697,83.9697,83.8347,83.8829,10656.0
2020-01-27 14:25:00,86.95,87.07,86.95,87.06,3029.0,83.8636,83.9793,83.8636,83.9697,3029.0
2020-01-27 14:30:00,87.07,87.08,86.97,86.99,6139.0,83.9793,83.989,83.8829,83.9022,6139.0
2020-01-27 14:35:00,87.01,87.01,86.91,86.95,5124.0,83.9215,83.9215,83.825,83.8636,5124.0
2020-01-27 14:40:00,86.95,87.01,86.94,86.96,7356.0,83.8636,83.9215,83.854,83.8733,7356.0
2020-01-27 14:45:00,86.94,86.96,86.8,86.82,4906.0,83.854,83.8733,83.7189,83.7382,4906.0
2020-01-27 14:50:00,86.8,86.84,86.71,86.8,13736.0,83.7189,83.7575,83.6321,83.7189,13736.0
2020-01-27 14:55:00,86.79,86.83,86.74,86.77,15142.0,83.7093,83.7479,83.6611,83.69,15142.0
2020-01-27 15:00:00,86.78,86.83,86.74,86.81,9144.0,83.6996,83.7479,83.6611,83.7286,9144.0
2020-01-27 15:05:00,86.8,86.89,86.76,86.8,20055.0,83.7189,83.8057,83.6804,83.7189,20055.0
2020-01-27 15:10:00,86.8,86.83,86.73,86.8,9751.0,83.7189,83.7479,83.6514,83.7189,9751.0
2020-01-27 15:15:00,86.81,86.88,86.81,86.85,22994.0,83.7286,83.7961,83.7286,83.7672,22994.0
2020-01-27 15:20:00,86.85,86.89,86.81,86.84,27891.0,83.7672,83.8057,83.7286,83.7575,27891.0
2020-01-27 15:25:00,86.84,86.87,86.71,86.75,17980.0,83.7575,83.7864,83.6321,83.6707,17980.0
2020-01-27 15:30:00,86.73,86.73,86.58,86.58,16926.0,83.6514,83.6514,83.5067,83.5067,16926.0
2020-01-27 15:35:00,86.58,86.61,86.52,86.6,16369.0,83.5067,83.5357,83.4489,83.526,16369.0
2020-01-27 15:40:00,86.61,86.67,86.58,86.59,17974.0,83.5357,83.5935,83.5067,83.5164,17974.0
2020-01-27 15:45:00,86.6,86.66,86.49,86.53,30031.0,83.526,83.5839,83.4199,83.4585,30031.0
2020-01-27 15:50:00,86.52,86.58,86.44,86.57,44499.0,83.4489,83.5067,83.3717,83.4971,44499.0
2020-01-27 15:55:00,86.58,86.62,86.46,86.54,124611.0,83.5067,83.5453,83.391,83.4682,124611.0
2020-01-28 09:30:00,86.85,86.94,86.65,86.86,26730.0,83.7672,83.854,83.5743,83.7768,26730.0
2020-01-28 09:35:00,86.81,86.86,86.32,86.32,28358.0,83.7286,83.7768,83.256,83.256,28358.0
2020-01-28 09:40:00,86.31,86.38,86.23,86.27,17141.0,83.2463,83.3138,83.1692,83.2077,17141.0
2020-01-28 09:45:00,86.31,86.41,86.19,86.41,12129.0,83.2463,83.3428,83.1306,83.3428,12129.0
2020-01-28 09:50:00,86.42,86.49,86.35,86.43,20227.0,83.3524,83.4199,83.2849,83.3621,20227.0
2020-01-28 09:55:00,86.42,86.5,86.3,86.33,11153.0,83.3524,83.4296,83.2367,83.2656,11153.0
2020-01-28 10:00:00,86.35,86.41,86.19,86.34,28540.0,83.2849,83.3428,83.1306,83.2753,28540.0
2020-01-28 10:05:00,86.39,86.6,86.39,86.53,9343.0,83.3235,83.526,83.3235,83.4585,9343.0
2020-01-28 10:10:00,86.55,86.68,86.48,86.65,10483.0,83.4778,83.6032,83.4103,83.5743,10483.0
2020-01-28 10:15:00,86.63,86.78,86.63,86.78,8206.0,83.555,83.6996,83.555,83.6996,8206.0
2020-01-28 10:20:00,86.8,86.96,86.8,86.96,5917.0,83.7189,83.8733,83.7189,83.8733,5917.0
2020-01-28 10:25:00,86.96,87.07,86.96,86.97,2601.0,83.8733,83.9793,83.8733,83.8829,2601.0
2020-01-28 10:30:00,86.97,87.04,86.96,87.0,4693.0,83.8829,83.9504,83.8733,83.9118,4693.0
2020-01-28 10:35:00,87.02,87.02,86.91,86.96,7457.0,83.9311,83.9311,83.825,83.8733,7457.0
2020-01-28 10:40:00,86.92,87.1,86.92,87.08,5558.0,83.8347,84.0083,83.8347,83.989,5558.0
2020-01-28 10:45:00,87.1,87.13,86.97,86.98,3323.0,84.0083,84.0372,83.8829,83.8925,3323.0
2020-01-28 10:50:00,86.97,87.13,86.94,87.08,11259.0,83.8829,84.0372,83.854,83.989,11259.0
2020-01-28 10:55:00,87.09,87.09,86.98,87.08,9237.0,83.9986,83.9986,83.8925,83.989,9237.0
2020-01-28 11:00:00,87.09,87.1,86.97,86.98,5084.0,83.9986,84.0083,83.8829,83.8925,5084.0
2020-01-28 11:05:00,86.95,87.03,86.95,87.01,4912.0,83.8636,83.9408,83.8636,83.9215,4912.0
2020-01-28 11:10:00,87.03,87.12,87.0,87.07,9955.0,83.9408,84.0276,83.9118,83.9793,9955.0
2020-01-28 11:15:00,87.08,87.15,87.02,87.07,6261.0,83.989,84.0565,83.9311,83.9793,6261.0
2020-01-28 11:20:00,87.08,87.13,87.04,87.13,4438.0,83.989,84.0372,83.9504,84.0372,4438.0
2020-01-28 11:25:00,87.14,87.19,87.09,87.16,4817.0,84.0469,84.0951,83.9986,84.0662,4817.0
2020-01-28 11:30:00,87.16,87.2,87.12,87.14,4372.0,84.0662,84.1047,84.0276,84.0469,4372.0
2020-01-28 11:35:00,87.14,87.23,87.03,87.18,19312.0,84.0469,84.1337,83.9408,84.0854,19312.0
2020-01-28 11:40:00,87.13,87.19,87.13,87.18,2615.0,84.0372,84.0951,84.0372,84.0854,2615.0
2020-01-28 11:45:00,87.17,87.17,87.1,87.14,3088.0,84.0758,84.0758,84.0083,84.0469,3088.0
2020-01-28 11:50:00,87.15,87.18,87.11,87.17,4823.0,84.0565,84.0854,84.0179,84.0758,4823.0
2020-01-28 11:55:00,87.17,87.18,87.14,87.16,3697.0,84.0758,84.0854,84.0469,84.0662,3697.0
2020-01-28 12:00:00,87.16,87.19,87.08,87.17,7284.0,84.0662,84.0951,83.989,84.0758,7284.0
2020-01-28 12:05:00,87.18,87.18,87.12,87.17,4772.0,84.0854,84.0854,84.0276,84.0758,4772.0
2020-01-28 12:10:00,87.17,87.2,87.17,87.19,1825.0,84.0758,84.1047,84.0758,84.0951,1825.0
2020-01-28 12:15:00,87.2,87.29,87.19,87.29,5042.0,84.1047,84.1915,84.0951,84.1915,5042.0
2020-01-28 12:20:00,87.31,87.33,87.27,87.32,4775.0,84.2108,84.2301,84.1722,84.2205,4775.0
2020-01-28 12:25:00,87.32,87.33,87.25,87.28,5020.0,84.2205,84.2301,84.153,84.1819,5020.0
2020-01-28 12:30:00,87.28,87.28,87.18,87.21,3700.0,84.1819,84.1819,84.0854,84.1144,3700.0
2020-01-28 12:35:00,87.21,87.22,87.18,87.2,9104.0,84.1144,84.124,84.0854,84.1047,9104.0
2020-01-28 12:40:00,87.2,87.21,87.12,87.14,5187.0,84.1047,84.1144,84.0276,84.0469,5187.0
2020-01-28 12:45:00,87.15,87.21,87.15,87.21,3437.0,84.0565,84.1144,84.0565,84.1144,3437.0
2020-01-28 12:50:00,87.2,87.21,87.13,87.2,4918.0,84.1047,84.1144,84.0372,84.1047,4918.0
2020-01-28 12:55:00,87.19,87.26,87.17,87.24,3161.0,84.0951,84.1626,84.0758,84.1433,3161.0
2020-01-28 13:00:00,87.24,87.24,87.19,87.21,3205.0,84.1433,84.1433,84.0951,84.1144,3205.0
2020-01-28 13:05:00,87.22,87.23,87.19,87.19,1529.0,84.124,84.1337,84.0951,84.0951,1529.0
2020-01-28 13:10:00,87.17,87.19,87.15,87.19,4582.0,84.0758,84.0951,84.0565,84.0951,4582.0
2020-01-28 13:15:00,87.2,87.24,87.15,87.17,4929.0,84.1047,84.1433,84.0565,84.0758,4929.0
2020-01-28 13:20:00,87.18,87.27,87.18,87.25,5863.0,84.0854,84.1722,84.0854,84.153,5863.0
2020-01-28 13:25:00,87.25,87.25,87.12,87.12,3148.0,84.153,84.153,84.0276,84.0276,3148.0
2020-01-28 13:30:00,87.12,87.22,87.1,87.14,6045.0,84.0276,84.124,84.0083,84.0469,6045.0
2020-01-28 13:35:00,87.13,87.15,87.11,87.13,3778.0,84.0372,84.0565,84.0179,84.0372,3778.0
2020-01-28 13:40:00,87.13,87.27,87.13,87.27,2442.0,84.0372,84.1722,84.0372,84.1722,2442.0
2020-01-28 13:45:00,87.27,87.35,87.27,87.33,3553.0,84.1722,84.2494,84.1722,84.2301,3553.0
2020-01-28 13:50:00,87.35,87.35,87.24,87.29,5360.0,84.2494,84.2494,84.1433,84.1915,5360.0
2020-01-28 13:55:00,87.28,87.34,87.26,87.31,3664.0,84.1819,84.2398,84.1626,84.2108,3664.0
2020-01-28 14:00:00,87.33,87.35,87.29,87.32,5438.0,84.2301,84.2494,84.1915,84.2205,5438.0
2020-01-28 14:05:00,87.32,87.34,87.23,87.29,4908.0,84.2205,84.2398,84.1337,84.1915,4908.0
2020-01-28 14:10:00,87.3,87.33,87.23,87.26,32336.0,84.2012,84.2301,84.1337,84.1626,32336.0
2020-01-28 14:15:00,87.25,87.26,87.18,87.18,7429.0,84.153,84.1626,84.0854,84.0854,7429.0
2020-01-28 14:20:00,87.18,87.36,87.18,87.36,9013.0,84.0854,84.2591,84.0854,84.2591,9013.0
2020-01-28 14:25:00,87.35,87.36,87.26,87.27,4226.0,84.2494,84.2591,84.1626,84.1722,4226.0
2020-01-28 14:30:00,87.27,87.34,87.23,87.34,8352.0,84.1722,84.2398,84.1337,84.2398,8352.0
2020-01-28 14:35:00,87.34,87.43,87.34,87.36,8069.0,84.2398,84.3266,84.2398,84.2591,8069.0
2020-01-28 14:40:00,87.37,87.45,87.37,87.45,7996.0,84.2687,84.3459,84.2687,84.3459,7996.0
2020-01-28 14:45:00,87.45,87.48,87.4,87.41,8490.0,84.3459,84.3748,84.2976,84.3073,8490.0
2020-01-28 14:50:00,87.37,87.38,87.26,87.3,11130.0,84.2687,84.2783,84.1626,84.2012,11130.0
2020-01-28 14:55:00,87.31,87.32,87.25,87.28,8047.0,84.2108,84.2205,84.153,84.1819,8047.0
2020-01-28 15:00:00,87.28,87.34,87.25,87.26,13690.0,84.1819,84.2398,84.153,84.1626,13690.0
2020-01-28 15:05:00,87.26,87.33,87.25,87.27,7638.0,84.1626,84.2301,84.153,84.1722,7638.0
2020-01-28 15:10:00,87.3,87.3,87.21,87.23,14321.0,84.2012,84.2012,84.1144,84.1337,14321.0
2020-01-28 15:15:00,87.23,87.24,87.19,87.23,33645.0,84.1337,84.1433,84.0951,84.1337,33645.0
2020-01-28 15:20:00,87.23,87.36,87.19,87.34,49589.0,84.1337,84.2591,84.0951,84.2398,49589.0
2020-01-28 15:25:00,87.34,87.44,87.28,87.39,94414.0,84.2398,84.3362,84.1819,84.288,94414.0
2020-01-28 15:30:00,87.39,87.41,87.29,87.37,25768.0,84.288,84.3073,84.1915,84.2687,25768.0
2020-01-28 15:35:00,87.38,87.41,87.3,87.31,26920.0,84.2783,84.3073,84.2012,84.2108,26920.0
2020-01-28 15:40:00,87.31,87.35,87.26,87.32,26627.0,84.2108,84.2494,84.1626,84.2205,26627.0
2020-01-28 15:45:00,87.32,87.33,87.25,87.29,28076.0,84.2205,84.2301,84.153,84.1915,28076.0
2020-01-28 15:50:00,87.28,87.29,87.13,87.15,49518.0,84.1819,84.1915,84.0372,84.0565,49518.0
2020-01-28 15:55:00,87.14,87.25,87.14,87.16,103421.0,84.0469,84.153,84.0469,84.0662,103421.0
2020-01-29 09:30:00,87.55,87.64,87.31,87.5,20169.0,84.4423,84.5291,84.2108,84.3941,20169.0
2020-01-29 09:35:00,87.48,87.54,87.29,87.3,8460.0,84.3748,84.4327,84.1915,84.2012,8460.0
2020-01-29 09:40:00,87.32,87.65,87.32,87.55,9667.0,84.2205,84.5388,84.2205,84.4423,9667.0
2020-01-29 09:45:00,87.53,87.63,87.53,87.63,6155.0,84.423,84.5195,84.423,84.5195,6155.0
2020-01-29 09:50:00,87.64,87.76,87.63,87.67,4691.0,84.5291,84.6449,84.5195,84.5581,4691.0
2020-01-29 09:55:00,87.67,87.67,87.38,87.5,6635.0,84.5581,84.5581,84.2783,84.3941,6635.0
2020-01-29 10:00:00,87.49,87.63,87.42,87.44,9736.0,84.3844,84.5195,84.3169,84.3362,9736.0
2020-01-29 10:05:00,87.47,87.58,87.43,87.51,11214.0,84.3652,84.4712,84.3266,84.4037,11214.0
2020-01-29 10:10:00,87.5,87.68,87.5,87.63,6469.0,84.3941,84.5677,84.3941,84.5195,6469.0
2020-01-29 10:15:00,87.63,87.73,87.61,87.61,6300.0,84.5195,84.6159,84.5002,84.5002,6300.0
2020-01-29 10:20:00,87.64,87.8,87.62,87.77,9433.0,84.5291,84.6834,84.5098,84.6545,9433.0
2020-01-29 10:25:00,87.8,87.87,87.73,87.87,5135.0,84.6834,84.751,84.6159,84.751,5135.0
2020-01-29 10:30:00,87.91,87.95,87.84,87.89,8139.0,84.7895,84.8281,84.722,84.7702,8139.0
2020-01-29 10:35:00,87.89,87.96,87.85,87.91,7276.0,84.7702,84.8378,84.7317,84.7895,7276.0
2020-01-29 10:40:00,87.94,87.94,87.88,87.94,12032.0,84.8185,84.8185,84.7606,84.8185,12032.0
2020-01-29 10:45:00,87.93,88.0,87.86,87.86,17279.0,84.8088,84.8763,84.7413,84.7413,17279.0
2020-01-29 10:50:00,87.91,88.12,87.91,87.97,11069.0,84.7895,84.9921,84.7895,84.8474,11069.0
2020-01-29 10:55:00,87.98,88.05,87.92,88.05,14209.0,84.857,84.9246,84.7992,84.9246,14209.0
2020-01-29 11:00:00,88.06,88.08,87.99,88.03,3023.0,84.9342,84.9535,84.8667,84.9053,3023.0
2020-01-29 11:05:00,88.02,88.1,88.02,88.06,6075.0,84.8956,84.9728,84.8956,84.9342,6075.0
2020-01-29 11:10:00,88.06,88.07,88.0,88.06,4907.0,84.9342,84.9439,84.8763,84.9342,4907.0
2020-01-29 11:15:00,88.06,88.13,88.06,88.11,4535.0,84.9342,85.0017,84.9342,84.9824,4535.0
2020-01-29 11:20:00,88.11,88.18,88.07,88.16,4674.0,84.9824,85.0499,84.9439,85.0307,4674.0
2020-01-29 11:25:00,88.17,88.18,88.02,88.03,16210.0,85.0403,85.0499,84.8956,84.9053,16210.0
2020-01-29 11:30:00,88.02,88.04,87.85,87.85,5538.0,84.8956,84.9149,84.7317,84.7317,5538.0
2020-01-29 11:35:00,87.88,88.01,87.88,88.01,6025.0,84.7606,84.886,84.7606,84.886,6025.0
2020-01-29 11:40:00,88.02,88.05,87.94,88.02,5366.0,84.8956,84.9246,84.8185,84.8956,5366.0
2020-01-29 11:45:00,88.04,88.1,88.03,88.09,4743.0,84.9149,84.9728,84.9053,84.9631,4743.0
2020-01-29 11:50:00,88.06,88.19,88.04,88.16,5006.0,84.9342,85.0596,84.9149,85.0307,5006.0
2020-01-29 11:55:00,88.13,88.21,88.11,88.17,6885.0,85.0017,85.0789,84.9824,85.0403,6885.0
2020-01-29 12:00:00,88.16,88.19,88.13,88.15,3502.0,85.0307,85.0596,85.0017,85.021,3502.0
2020-01-29 12:05:00,88.18,88.18,88.14,88.17,3139.0,85.0499,85.0499,85.0114,85.0403,3139.0
2020-01-29 12:10:00,88.15,88.18,88.15,88.18,2938.0,85.021,85.0499,85.021,85.0499,2938.0
2020-01-29 12:15:00,88.18,88.2,88.13,88.15,4308.0,85.0499,85.0692,85.0017,85.021,4308.0
2020-01-29 12:20:00,88.14,88.17,88.13,88.16,3891.0,85.0114,85.0403,85.0017,85.0307,3891.0
2020-01-29 12:25:00,88.14,88.18,88.14,88.15,5061.0,85.0114,85.0499,85.0114,85.021,5061.0
2020-01-29 12:30:00,88.16,88.16,88.06,88.09,3156.0,85.0307,85.0307,84.9342,84.9631,3156.0
2020-01-29 12:35:00,88.1,88.13,88.09,88.1,14156.0,84.9728,85.0017,84.9631,84.9728,14156.0
2020-01-29 12:40:00,88.09,88.14,88.08,88.14,3474.0,84.9631,85.0114,84.9535,85.0114,3474.0
2020-01-29 12:45:00,88.15,88.16,88.11,88.13,3070.0,85.021,85.0307,84.9824,85.0017,3070.0
2020-01-29 12:50:00,88.12,88.14,88.11,88.12,10331.0,84.9921,85.0114,84.9824,84.9921,10331.0
2020-01-29 12:55:00,88.12,88.13,88.04,88.08,10200.0,84.9921,85.0017,84.9149,84.9535,10200.0
2020-01-29 13:00:00,88.09,88.18,88.08,88.18,5248.0,84.9631,85.0499,84.9535,85.0499,5248.0
2020-01-29 13:05:00,88.16,88.16,88.12,88.16,3880.0,85.0307,85.0307,84.9921,85.0307,3880.0
2020-01-29 13:10:00,88.14,88.21,88.14,88.18,3185.0,85.0114,85.0789,85.0114,85.0499,3185.0
2020-01-29 13:15:00,88.17,88.21,88.17,88.19,2000.0,85.0403,85.0789,85.0403,85.0596,2000.0
2020-01-29 13:20:00,88.19,88.28,88.19,88.23,7997.0,85.0596,85.1464,85.0596,85.0982,7997.0
2020-01-29 13:25:00,88.24,88.3,88.22,88.29,19494.0,85.1078,85.1657,85.0885,85.156,19494.0
2020-01-29 13:30:00,88.3,88.36,88.3,88.36,4103.0,85.1657,85.2236,85.1657,85.2236,4103.0
2020-01-29 13:35:00,88.34,88.36,88.25,88.25,3500.0,85.2043,85.2236,85.1175,85.1175,3500.0
2020-01-29 13:40:00,88.23,88.25,88.17,88.2,5269.0,85.0982,85.1175,85.0403,85.0692,5269.0
2020-01-29 13:45:00,88.21,88.24,88.16,88.19,4472.0,85.0789,85.1078,85.0307,85.0596,4472.0
2020-01-29 13:50:00,88.19,88.2,88.16,88.17,3779.0,85.0596,85.0692,85.0307,85.0403,3779.0
2020-01-29 13:55:00,88.17,88.18,88.09,88.09,6203.0,85.0403,85.0499,84.9631,84.9631,6203.0
2020-01-29 14:00:00,88.07,88.17,87.97,88.15,12940.0,84.9439,85.0403,84.8474,85.021,12940.0
2020-01-29 14:05:00,88.18,88.18,88.09,88.1,8601.0,85.0499,85.0499,84.9631,84.9728,8601.0
2020-01-29 14:10:00,88.07,88.11,88.05,88.07,7195.0,84.9439,84.9824,84.9246,84.9439,7195.0
2020-01-29 14:15:00,88.08,88.15,88.06,88.15,5429.0,84.9535,85.021,84.9342,85.021,5429.0
2020-01-29 14:20:00,88.16,88.18,88.08,88.13,17406.0,85.0307,85.0499,84.9535,85.0017,17406.0
2020-01-29 14:25:00,88.09,88.15,88.06,88.1,5797.0,84.9631,85.021,84.9342,84.9728,5797.0
2020-01-29 14:30:00,88.13,88.15,88.05,88.09,10651.0,85.0017,85.021,84.9246,84.9631,10651.0
2020-01-29 14:35:00,88.06,88.09,88.03,88.08,5954.0,84.9342,84.9631,84.9053,84.9535,5954.0
2020-01-29 14:40:00,88.06,88.07,87.99,88.02,11009.0,84.9342,84.9439,84.8667,84.8956,11009.0
2020-01-29 14:45:00,88.01,88.02,87.97,88.01,4831.0,84.886,84.8956,84.8474,84.886,4831.0
2020-01-29 14:50:00,88.0,88.11,87.99,88.0,13769.0,84.8763,84.9824,84.8667,84.8763,13769.0
2020-01-29 14:55:00,88.0,88.02,87.91,87.92,12367.0,84.8763,84.8956,84.7895,84.7992,12367.0
2020-01-29 15:00:00,87.92,87.93,87.72,87.72,9814.0,84.7992,84.8088,84.6063,84.6063,9814.0
2020-01-29 15:05:00,87.7,87.77,87.67,87.72,13152.0,84.587,84.6545,84.5581,84.6063,13152.0
2020-01-29 15:10:00,87.72,87.77,87.54,87.57,12860.0,84.6063,84.6545,84.4327,84.4616,12860.0
2020-01-29 15:15:00,87.55,87.56,87.45,87.49,10952.0,84.4423,84.452,84.3459,84.3844,10952.0
2020-01-29 15:20:00,87.48,87.5,87.34,87.45,20125.0,84.3748,84.3941,84.2398,84.3459,20125.0
2020-01-29 15:25:00,87.45,87.54,87.45,87.54,12768.0,84.3459,84.4327,84.3459,84.4327,12768.0
2020-01-29 15:30:00,87.53,87.57,87.48,87.53,14953.0,84.423,84.4616,84.3748,84.423,14953.0
2020-01-29 15:35:00,87.53,87.54,87.42,87.42,18853.0,84.423,84.4327,84.3169,84.3169,18853.0
2020-01-29 15:40:00,87.41,87.42,87.33,87.39,22764.0,84.3073,84.3169,84.2301,84.288,22764.0
2020-01-29 15:45:00,87.39,87.39,87.34,87.34,30327.0,84.288,84.288,84.2398,84.2398,30327.0
2020-01-29 15:50:00,87.34,87.36,87.26,87.27,39141.0,84.2398,84.2591,84.1626,84.1722,39141.0
2020-01-29 15:55:00,87.26,87.33,87.15,87.22,75008.0,84.1626,84.2301,84.0565,84.124,75008.0
2020-01-30 09:30:00,84.9,85.03,83.74,84.26,192001.0,81.8864,82.0118,80.7676,81.2691,192001.0
2020-01-30 09:35:00,84.19,84.69,84.07,84.29,50537.0,81.2016,81.6838,81.0858,81.298,50537.0
2020-01-30 09:40:00,84.28,84.55,84.27,84.55,23506.0,81.2884,81.5488,81.2787,81.5488,23506.0
2020-01-30 09:45:00,84.55,84.64,84.33,84.44,22042.0,81.5488,81.6356,81.3366,81.4427,22042.0
2020-01-30 09:50:00,84.44,84.73,84.44,84.57,30363.0,81.4427,81.7224,81.4427,81.5681,30363.0
2020-01-30 09:55:00,84.58,84.71,84.41,84.6,22928.0,81.5777,81.7031,81.4138,81.597,22928.0
2020-01-30 10:00:00,84.6,84.63,84.42,84.51,27168.0,81.597,81.626,81.4234,81.5102,27168.0
2020-01-30 10:05:00,84.52,84.7,84.52,84.61,20276.0,81.5199,81.6935,81.5199,81.6067,20276.0
2020-01-30 10:10:00,84.63,84.66,84.4,84.49,17740.0,81.626,81.6549,81.4041,81.4909,17740.0
2020-01-30 10:15:00,84.47,84.61,84.47,84.52,13195.0,81.4716,81.6067,81.4716,81.5199,13195.0
2020-01-30 10:20:00,84.53,84.61,84.5,84.61,9891.0,81.5295,81.6067,81.5006,81.6067,9891.0
2020-01-30 10:25:00,84.63,84.7,84.56,84.56,9006.0,81.626,81.6935,81.5584,81.5584,9006.0
2020-01-30 10:30:00,84.5,84.51,84.34,84.37,19844.0,81.5006,81.5102,81.3463,81.3752,19844.0
2020-01-30 10:35:00,84.4,84.41,84.3,84.32,22366.0,81.4041,81.4138,81.3077,81.327,22366.0
2020-01-30 10:40:00,84.33,84.35,84.22,84.24,16180.0,81.3366,81.3559,81.2305,81.2498,16180.0
2020-01-30 10:45:00,84.24,84.5,84.23,84.43,15420.0,81.2498,81.5006,81.2402,81.4331,15420.0
2020-01-30 10:50:00,84.42,84.42,84.06,84.06,18605.0,81.4234,81.4234,81.0762,81.0762,18605.0
2020-01-30 10:55:00,84.06,84.14,84.02,84.02,39125.0,81.0762,81.1534,81.0376,81.0376,39125.0
2020-01-30 11:00:00,84.06,84.15,84.03,84.1,12232.0,81.0762,81.163,81.0473,81.1148,12232.0
2020-01-30 11:05:00,84.13,84.18,84.0,84.02,9389.0,81.1437,81.1919,81.0183,81.0376,9389.0
2020-01-30 11:10:00,84.02,84.19,84.0,84.18,13710.0,81.0376,81.2016,81.0183,81.1919,13710.0
2020-01-30 11:15:00,84.17,84.19,84.1,84.1,5760.0,81.1823,81.2016,81.1148,81.1148,5760.0
2020-01-30 11:20:00,84.11,84.21,84.07,84.19,15160.0,81.1244,81.2209,81.0858,81.2016,15160.0
2020-01-30 11:25:00,84.2,84.2,84.1,84.1,18556.0,81.2112,81.2112,81.1148,81.1148,18556.0
2020-01-30 11:30:00,84.09,84.09,83.99,84.05,7623.0,81.1051,81.1051,81.0087,81.0665,7623.0
2020-01-30 11:35:00,84.02,84.21,84.02,84.18,21957.0,81.0376,81.2209,81.0376,81.1919,21957.0
2020-01-30 11:40:00,84.19,84.28,84.18,84.2,20906.0,81.2016,81.2884,81.1919,81.2112,20906.0
2020-01-30 11:45:00,84.21,84.28,84.17,84.2,20996.0,81.2209,81.2884,81.1823,81.2112,20996.0
2020-01-30 11:50:00,84.19,84.26,84.13,84.13,9516.0,81.2016,81.2691,81.1437,81.1437,9516.0
2020-01-30 11:55:00,84.15,84.17,84.03,84.04,5288.0,81.163,81.1823,81.0473,81.0569,5288.0
2020-01-30 12:00:00,84.02,84.11,84.02,84.1,7452.0,81.0376,81.1244,81.0376,81.1148,7452.0
2020-01-30 12:05:00,84.1,84.11,83.98,83.99,10292.0,81.1148,81.1244,80.999,81.0087,10292.0
2020-01-30 12:10:00,83.98,84.05,83.92,84.0,8879.0,80.999,81.0665,80.9412,81.0183,8879.0
2020-01-30 12:15:00,83.99,84.01,83.91,83.95,13143.0,81.0087,81.028,80.9315,80.9701,13143.0
2020-01-30 12:20:00,83.95,84.05,83.95,84.03,20293.0,80.9701,81.0665,80.9701,81.0473,20293.0
2020-01-30 12:25:00,84.02,84.06,83.93,83.94,5100.0,81.0376,81.0762,80.9508,80.9605,5100.0
2020-01-30 12:30:00,83.93,84.01,83.91,83.92,5659.0,80.9508,81.028,80.9315,80.9412,5659.0
2020-01-30 12:35:00,83.9,83.92,83.72,83.8,14097.0,80.9219,80.9412,80.7483,80.8254,14097.0
2020-01-30 12:40:00,83.82,83.89,83.78,83.84,10949.0,80.8447,80.9122,80.8061,80.864,10949.0
2020-01-30 12:45:00,83.83,83.84,83.69,83.75,12519.0,80.8544,80.864,80.7193,80.7772,12519.0
2020-01-30 12:50:00,83.76,83.86,83.73,83.74,7153.0,80.7868,80.8833,80.7579,80.7676,7153.0
2020-01-30 12:55:00,83.75,83.87,83.71,83.86,7199.0,80.7772,80.8929,80.7386,80.8833,7199.0
2020-01-30 13:00:00,83.85,83.98,83.83,83.93,6777.0,80.8736,80.999,80.8544,80.9508,6777.0
2020-01-30 13:05:00,83.92,83.93,83.81,83.82,11048.0,80.9412,80.9508,80.8351,80.8447,11048.0
2020-01-30 13:10:00,83.81,83.88,83.81,83.82,6355.0,80.8351,80.9026,80.8351,80.8447,6355.0
2020-01-30 13:15:00,83.83,83.87,83.77,83.78,5948.0,80.8544,80.8929,80.7965,80.8061,5948.0
2020-01-30 13:20:00,83.76,83.78,83.61,83.7,22672.0,80.7868,80.8061,80.6422,80.729,22672.0
2020-01-30 13:25:00,83.71,83.72,83.67,83.68,11799.0,80.7386,80.7483,80.7,80.7097,11799.0
2020-01-30 13:30:00,83.69,83.76,83.65,83.7,15286.0,80.7193,80.7868,80.6807,80.729,15286.0
2020-01-30 13:35:00,83.69,83.7,83.65,83.68,7414.0,80.7193,80.729,80.6807,80.7097,7414.0
2020-01-30 13:40:00,83.67,83.71,83.66,83.7,14041.0,80.7,80.7386,80.6904,80.729,14041.0
2020-01-30 13:45:00,83.68,83.74,83.66,83.68,8097.0,80.7097,80.7676,80.6904,80.7097,8097.0
2020-01-30 13:50:00,83.68,83.7,83.62,83.67,8696.0,80.7097,80.729,80.6518,80.7,8696.0
2020-01-30 13:55:00,83.67,83.7,83.61,83.67,42328.0,80.7,80.729,80.6422,80.7,42328.0
2020-01-30 14:00:00,83.67,83.76,83.67,83.73,52470.0,80.7,80.7868,80.7,80.7579,52470.0
2020-01-30 14:05:00,83.73,83.81,83.7,83.8,10838.0,80.7579,80.8351,80.729,80.8254,10838.0
2020-01-30 14:10:00,83.81,83.9,83.8,83.88,12184.0,80.8351,80.9219,80.8254,80.9026,12184.0
2020-01-30 14:15:00,83.88,83.89,83.85,83.89,9210.0,80.9026,80.9122,80.8736,80.9122,9210.0
2020-01-30 14:20:00,83.91,83.97,83.89,83.89,7931.0,80.9315,80.9894,80.9122,80.9122,7931.0
2020-01-30 14:25:00,83.91,83.99,83.9,83.99,7124.0,80.9315,81.0087,80.9219,81.0087,7124.0
2020-01-30 14:30:00,83.99,83.99,83.88,83.89,10360.0,81.0087,81.0087,80.9026,80.9122,10360.0
2020-01-30 14:35:00,83.88,83.89,83.78,83.83,11955.0,80.9026,80.9122,80.8061,80.8544,11955.0
2020-01-30 14:40:00,83.84,84.16,83.83,83.89,23194.0,80.864,81.1726,80.8544,80.9122,23194.0
2020-01-30 14:45:00,83.9,84.09,83.87,83.91,15228.0,80.9219,81.1051,80.8929,80.9315,15228.0
2020-01-30 14:50:00,83.92,83.98,83.79,83.86,13776.0,80.9412,80.999,80.8158,80.8833,13776.0
2020-01-30 14:55:00,83.83,84.04,83.83,83.93,15021.0,80.8544,81.0569,80.8544,80.9508,15021.0
2020-01-30 15:00:00,83.94,84.07,83.87,84.04,17831.0,80.9605,81.0858,80.8929,81.0569,17831.0
2020-01-30 15:05:00,84.05,84.05,83.83,83.83,25757.0,81.0665,81.0665,80.8544,80.8544,25757.0
2020-01-30 15:10:00,83.84,83.86,83.71,83.72,31665.0,80.864,80.8833,80.7386,80.7483,31665.0
2020-01-30 15:15:00,83.73,83.87,83.64,83.79,28840.0,80.7579,80.8929,80.6711,80.8158,28840.0
2020-01-30 15:20:00,83.79,83.93,83.72,83.79,32462.0,80.8158,80.9508,80.7483,80.8158,32462.0
2020-01-30 15:25:00,83.79,83.84,83.77,83.8,62781.0,80.8158,80.864,80.7965,80.8254,62781.0
2020-01-30 15:30:00,83.8,83.85,83.6,83.67,57246.0,80.8254,80.8736,80.6325,80.7,57246.0
2020-01-30 15:35:00,83.68,83.79,83.67,83.78,58061.0,80.7097,80.8158,80.7,80.8061,58061.0
2020-01-30 15:40:00,83.78,84.03,83.74,84.01,87188.0,80.8061,81.0473,80.7676,81.028,87188.0
2020-01-30 15:45:00,84.01,84.29,83.99,84.24,87087.0,81.028,81.298,81.0087,81.2498,87087.0
2020-01-30 15:50:00,84.23,84.45,84.23,84.4,124698.0,81.2402,81.4523,81.2402,81.4041,124698.0
2020-01-30 15:55:00,84.41,84.5,84.31,84.34,281500.0,81.4138,81.5006,81.3173,81.3463,281500.0
2020-01-31 09:30:00,84.03,84.34,83.84,83.84,36506.0,81.0473,81.3463,80.864,80.864,36506.0
2020-01-31 09:35:00,83.97,83.97,83.03,83.14,46048.0,80.9894,80.9894,80.0828,80.1888,46048.0
2020-01-31 09:40:00,83.04,83.55,83.04,83.5,21785.0,80.0924,80.5843,80.0924,80.5361,21785.0
2020-01-31 09:45:00,83.49,83.54,83.36,83.44,8538.0,80.5264,80.5747,80.401,80.4782,8538.0
2020-01-31 09:50:00,83.47,83.55,83.02,83.17,22486.0,80.5071,80.5843,80.0731,80.2178,22486.0
2020-01-31 09:55:00,83.15,83.19,82.86,83.03,50419.0,80.1985,80.2371,79.9188,80.0828,50419.0
2020-01-31 10:00:00,82.98,83.14,82.77,82.81,18415.0,80.0345,80.1888,79.832,79.8706,18415.0
2020-01-31 10:05:00,82.85,82.99,82.82,82.94,19771.0,79.9091,80.0442,79.8802,79.9959,19771.0
2020-01-31 10:10:00,82.94,83.09,82.81,82.98,22527.0,79.9959,80.1406,79.8706,80.0345,22527.0
2020-01-31 10:15:00,83.02,83.22,82.94,83.2,49889.0,80.0731,80.266,79.9959,80.2467,49889.0
2020-01-31 10:20:00,83.2,83.31,83.13,83.28,28767.0,80.2467,80.3528,80.1792,80.3239,28767.0
2020-01-31 10:25:00,83.29,83.31,82.97,82.98,17910.0,80.3335,80.3528,80.0249,80.0345,17910.0
2020-01-31 10:30:00,82.97,83.1,82.95,83.07,16569.0,80.0249,80.1503,80.0056,80.1213,16569.0
2020-01-31 10:35:00,83.07,83.07,82.93,82.93,29096.0,80.1213,80.1213,79.9863,79.9863,29096.0
2020-01-31 10:40:00,82.95,83.1,82.92,83.01,55388.0,80.0056,80.1503,79.9767,80.0635,55388.0
2020-01-31 10:45:00,83.02,83.05,82.96,83.01,12499.0,80.0731,80.102,80.0152,80.0635,12499.0
2020-01-31 10:50:00,83.0,83.01,82.84,82.9,13387.0,80.0538,80.0635,79.8995,79.9574,13387.0
2020-01-31 10:55:00,82.88,82.91,82.76,82.81,14001.0,79.9381,79.967,79.8223,79.8706,14001.0
2020-01-31 11:00:00,82.8,82.91,82.8,82.88,18860.0,79.8609,79.967,79.8609,79.9381,18860.0
2020-01-31 11:05:00,82.87,82.87,82.76,82.87,29395.0,79.9284,79.9284,79.8223,79.9284,29395.0
2020-01-31 11:10:00,82.86,82.94,82.63,82.64,56036.0,79.9188,79.9959,79.697,79.7066,56036.0
2020-01-31 11:15:00,82.64,82.74,82.52,82.67,19857.0,79.7066,79.803,79.5909,79.7355,19857.0
2020-01-31 11:20:00,82.65,82.7,82.6,82.61,11511.0,79.7162,79.7645,79.668,79.6777,11511.0
2020-01-31 11:25:00,82.61,82.68,82.57,82.58,12388.0,79.6777,79.7452,79.6391,79.6487,12388.0
2020-01-31 11:30:00,82.59,82.71,82.57,82.67,9578.0,79.6584,79.7741,79.6391,79.7355,9578.0
2020-01-31 11:35:00,82.7,82.75,82.52,82.59,8766.0,79.7645,79.8127,79.5909,79.6584,8766.0
2020-01-31 11:40:00,82.61,82.76,82.56,82.74,7231.0,79.6777,79.8223,79.6294,79.803,7231.0
2020-01-31 11:45:00,82.76,82.86,82.74,82.79,33718.0,79.8223,79.9188,79.803,79.8513,33718.0
2020-01-31 11:50:00,82.81,82.91,82.77,82.86,44349.0,79.8706,79.967,79.832,79.9188,44349.0
2020-01-31 11:55:00,82.87,82.91,82.82,82.87,8949.0,79.9284,79.967,79.8802,79.9284,8949.0
2020-01-31 12:00:00,82.88,82.91,82.84,82.87,7699.0,79.9381,79.967,79.8995,79.9284,7699.0
2020-01-31 12:05:00,82.88,82.88,82.74,82.77,8958.0,79.9381,79.9381,79.803,79.832,8958.0
2020-01-31 12:10:00,82.78,82.82,82.71,82.75,8752.0,79.8416,79.8802,79.7741,79.8127,8752.0
2020-01-31 12:15:00,82.73,82.78,82.73,82.76,6838.0,79.7934,79.8416,79.7934,79.8223,6838.0
2020-01-31 12:20:00,82.77,82.8,82.71,82.74,7367.0,79.832,79.8609,79.7741,79.803,7367.0
2020-01-31 12:25:00,82.73,82.83,82.71,82.81,7314.0,79.7934,79.8899,79.7741,79.8706,7314.0
2020-01-31 12:30:00,82.8,82.8,82.68,82.68,8091.0,79.8609,79.8609,79.7452,79.7452,8091.0
2020-01-31 12:35:00,82.66,82.67,82.47,82.48,29662.0,79.7259,79.7355,79.5426,79.5523,29662.0
2020-01-31 12:40:00,82.48,82.63,82.46,82.63,8706.0,79.5523,79.697,79.533,79.697,8706.0
2020-01-31 12:45:00,82.6,82.65,82.57,82.63,12057.0,79.668,79.7162,79.6391,79.697,12057.0
2020-01-31 12:50:00,82.61,82.7,82.54,82.69,9333.0,79.6777,79.7645,79.6101,79.7548,9333.0
2020-01-31 12:55:00,82.68,82.76,82.68,82.7,4373.0,79.7452,79.8223,79.7452,79.7645,4373.0
2020-01-31 13:00:00,82.73,82.84,82.72,82.78,5536.0,79.7934,79.8995,79.7838,79.8416,5536.0
2020-01-31 13:05:00,82.78,82.8,82.71,82.76,10554.0,79.8416,79.8609,79.7741,79.8223,10554.0
2020-01-31 13:10:00,82.77,82.77,82.62,82.62,52534.0,79.832,79.832,79.6873,79.6873,52534.0
2020-01-31 13:15:00,82.63,82.63,82.55,82.55,13357.0,79.697,79.697,79.6198,79.6198,13357.0
2020-01-31 13:20:00,82.53,82.57,82.48,82.57,22459.0,79.6005,79.6391,79.5523,79.6391,22459.0
2020-01-31 13:25:00,82.57,82.63,82.49,82.56,5563.0,79.6391,79.697,79.5619,79.6294,5563.0
2020-01-31 13:30:00,82.53,82.57,82.44,82.48,14651.0,79.6005,79.6391,79.5137,79.5523,14651.0
2020-01-31 13:35:00,82.5,82.51,82.42,82.46,16504.0,79.5716,79.5812,79.4944,79.533,16504.0
2020-01-31 13:40:00,82.46,82.52,82.37,82.37,16777.0,79.533,79.5909,79.4462,79.4462,16777.0
2020-01-31 13:45:00,82.36,82.5,82.36,82.48,17927.0,79.4365,79.5716,79.4365,79.5523,17927.0
2020-01-31 13:50:00,82.48,82.6,82.48,82.56,25369.0,79.5523,79.668,79.5523,79.6294,25369.0
2020-01-31 13:55:00,82.57,82.62,82.53,82.57,18285.0,79.6391,79.6873,79.6005,79.6391,18285.0
2020-01-31 14:00:00,82.57,82.66,82.56,82.65,20219.0,79.6391,79.7259,79.6294,79.7162,20219.0
2020-01-31 14:05:00,82.65,82.68,82.59,82.66,14584.0,79.7162,79.7452,79.6584,79.7259,14584.0
2020-01-31 14:10:00,82.67,82.72,82.64,82.69,13404.0,79.7355,79.7838,79.7066,79.7548,13404.0
2020-01-31 14:15:00,82.69,82.71,82.64,82.71,10622.0,79.7548,79.7741,79.7066,79.7741,10622.0
2020-01-31 14:20:00,82.79,82.79,82.63,82.65,22079.0,79.8513,79.8513,79.697,79.7162,22079.0
2020-01-31 14:25:00,82.65,82.69,82.64,82.68,14913.0,79.7162,79.7548,79.7066,79.7452,14913.0
2020-01-31 14:30:00,82.66,82.9,82.65,82.81,14200.0,79.7259,79.9574,79.7162,79.8706,14200.0
2020-01-31 14:35:00,82.81,82.87,82.75,82.8,17606.0,79.8706,79.9284,79.8127,79.8609,17606.0
2020-01-31 14:40:00,82.82,82.84,82.77,82.78,18311.0,79.8802,79.8995,79.832,79.8416,18311.0
2020-01-31 14:45:00,82.77,82.78,82.69,82.7,19791.0,79.832,79.8416,79.7548,79.7645,19791.0
2020-01-31 14:50:00,82.7,82.75,82.69,82.7,26602.0,79.7645,79.8127,79.7548,79.7645,26602.0
2020-01-31 14:55:00,82.7,82.92,82.7,82.86,22576.0,79.7645,79.9767,79.7645,79.9188,22576.0
2020-01-31 15:00:00,82.86,82.89,82.72,82.88,25105.0,79.9188,79.9477,79.7838,79.9381,25105.0
2020-01-31 15:05:00,82.88,82.89,82.75,82.81,29966.0,79.9381,79.9477,79.8127,79.8706,29966.0
2020-01-31 15:10:00,82.81,82.82,82.72,82.73,27233.0,79.8706,79.8802,79.7838,79.7934,27233.0
2020-01-31 15:15:00,82.73,82.82,82.69,82.72,39018.0,79.7934,79.8802,79.7548,79.7838,39018.0
2020-01-31 15:20:00,82.73,82.78,82.7,82.76,27074.0,79.7934,79.8416,79.7645,79.8223,27074.0
2020-01-31 15:25:00,82.76,82.76,82.61,82.61,33201.0,79.8223,79.8223,79.6777,79.6777,33201.0
2020-01-31 15:30:00,82.6,82.6,82.47,82.47,38963.0,79.668,79.668,79.5426,79.5426,38963.0
2020-01-31 15:35:00,82.46,82.46,82.37,82.41,32248.0,79.533,79.533,79.4462,79.4848,32248.0
2020-01-31 15:40:00,82.41,82.62,82.34,82.57,182324.0,79.4848,79.6873,79.4172,79.6391,182324.0
2020-01-31 15:45:00,82.57,82.64,82.44,82.46,64181.0,79.6391,79.7066,79.5137,79.533,64181.0
2020-01-31 15:50:00,82.45,82.7,82.43,82.64,69946.0,79.5233,79.7645,79.5041,79.7066,69946.0
2020-01-31 15:55:00,82.64,82.73,82.53,82.53,150393.0,79.7066,79.7934,79.6005,79.6005,150393.0
2020-02-03 09:30:00,83.29,83.69,83.04,83.44,28795.0,80.3335,80.7193,80.0924,80.4782,28795.0
2020-02-03 09:35:00,83.43,83.51,83.35,83.36,8939.0,80.4686,80.5457,80.3914,80.401,8939.0
2020-02-03 09:40:00,83.36,83.36,83.13,83.19,6897.0,80.401,80.401,80.1792,80.2371,6897.0
2020-02-03 09:45:00,83.22,83.36,83.15,83.23,7989.0,80.266,80.401,80.1985,80.2757,7989.0
2020-02-03 09:50:00,83.26,83.47,83.18,83.47,9719.0,80.3046,80.5071,80.2274,80.5071,9719.0
2020-02-03 09:55:00,83.45,83.48,83.18,83.18,5303.0,80.4878,80.5168,80.2274,80.2274,5303.0
2020-02-03 10:00:00,83.52,83.56,83.25,83.39,13645.0,80.5554,80.5939,80.2949,80.43,13645.0
2020-02-03 10:05:00,83.34,83.37,83.18,83.34,9123.0,80.3817,80.4107,80.2274,80.3817,9123.0
2020-02-03 10:10:00,83.36,83.37,83.22,83.25,7454.0,80.401,80.4107,80.266,80.2949,7454.0
2020-02-03 10:15:00,83.27,83.39,83.17,83.39,6804.0,80.3142,80.43,80.2178,80.43,6804.0
2020-02-03 10:20:00,83.42,83.44,83.35,83.39,6382.0,80.4589,80.4782,80.3914,80.43,6382.0
2020-02-03 10:25:00,83.4,83.41,83.29,83.37,7560.0,80.4396,80.4493,80.3335,80.4107,7560.0
2020-02-03 10:30:00,83.37,83.37,83.16,83.16,10343.0,80.4107,80.4107,80.2081,80.2081,10343.0
2020-02-03 10:35:00,83.17,83.17,83.07,83.09,16507.0,80.2178,80.2178,80.1213,80.1406,16507.0
2020-02-03 10:40:00,83.07,83.07,82.85,82.91,20643.0,80.1213,80.1213,79.9091,79.967,20643.0
2020-02-03 10:45:00,82.89,82.89,82.67,82.67,6633.0,79.9477,79.9477,79.7355,79.7355,6633.0
2020-02-03 10:50:00,82.66,82.82,82.64,82.71,8538.0,79.7259,79.8802,79.7066,79.7741,8538.0
2020-02-03 10:55:00,82.72,82.77,82.7,82.77,7698.0,79.7838,79.832,79.7645,79.832,7698.0
2020-02-03 11:00:00,82.77,82.8,82.7,82.79,9030.0,79.832,79.8609,79.7645,79.8513,9030.0
2020-02-03 11:05:00,82.79,82.79,82.63,82.63,9765.0,79.8513,79.8513,79.697,79.697,9765.0
2020-02-03 11:10:00,82.62,82.65,82.54,82.63,9198.0,79.6873,79.7162,79.6101,79.697,9198.0
2020-02-03 11:15:00,82.61,82.62,82.47,82.59,8948.0,79.6777,79.6873,79.5426,79.6584,8948.0
2020-02-03 11:20:00,82.6,82.68,82.56,82.66,12772.0,79.668,79.7452,79.6294,79.7259,12772.0
2020-02-03 11:25:00,82.66,82.73,82.63,82.64,8018.0,79.7259,79.7934,79.697,79.7066,8018.0
2020-02-03 11:30:00,82.65,82.67,82.6,82.64,6965.0,79.7162,79.7355,79.668,79.7066,6965.0
2020-02-03 11:35:00,82.62,82.72,82.6,82.66,10142.0,79.6873,79.7838,79.668,79.7259,10142.0
2020-02-03 11:40:00,82.65,82.7,82.5,82.58,12582.0,79.7162,79.7645,79.5716,79.6487,12582.0
2020-02-03 11:45:00,82.57,82.64,82.5,82.53,8257.0,79.6391,79.7066,79.5716,79.6005,8257.0
2020-02-03 11:50:00,82.55,82.56,82.5,82.53,4177.0,79.6198,79.6294,79.5716,79.6005,4177.0
2020-02-03 11:55:00,82.54,82.66,82.51,82.6,12039.0,79.6101,79.7259,79.5812,79.668,12039.0
2020-02-03 12:00:00,82.62,82.64,82.58,82.62,19407.0,79.6873,79.7066,79.6487,79.6873,19407.0
2020-02-03 12:05:00,82.61,82.63,82.55,82.55,6409.0,79.6777,79.697,79.6198,79.6198,6409.0
2020-02-03 12:10:00,82.55,82.65,82.52,82.65,5437.0,79.6198,79.7162,79.5909,79.7162,5437.0
2020-02-03 12:15:00,82.66,82.85,82.65,82.85,8367.0,79.7259,79.9091,79.7162,79.9091,8367.0
2020-02-03 12:20:00,82.84,82.91,82.83,82.87,6394.0,79.8995,79.967,79.8899,79.9284,6394.0
2020-02-03 12:25:00,82.87,82.89,82.85,82.86,5273.0,79.9284,79.9477,79.9091,79.9188,5273.0
2020-02-03 12:30:00,82.87,82.89,82.81,82.82,6208.0,79.9284,79.9477,79.8706,79.8802,6208.0
2020-02-03 12:35:00,82.82,82.87,82.78,82.87,4617.0,79.8802,79.9284,79.8416,79.9284,4617.0
2020-02-03 12:40:00,82.86,82.97,82.86,82.93,7717.0,79.9188,80.0249,79.9188,79.9863,7717.0
2020-02-03 12:45:00,82.92,82.98,82.89,82.96,3956.0,79.9767,80.0345,79.9477,80.0152,3956.0
2020-02-03 12:50:00,82.96,83.08,82.95,83.07,8694.0,80.0152,80.131,80.0056,80.1213,8694.0
2020-02-03 12:55:00,83.05,83.06,82.92,82.97,5483.0,80.102,80.1117,79.9767,80.0249,5483.0
2020-02-03 13:00:00,83.01,83.11,83.01,83.11,6844.0,80.0635,80.1599,80.0635,80.1599,6844.0
2020-02-03 13:05:00,83.11,83.13,82.97,82.97,10786.0,80.1599,80.1792,80.0249,80.0249,10786.0
2020-02-03 13:10:00,82.98,83.01,82.88,82.88,6882.0,80.0345,80.0635,79.9381,79.9381,6882.0
2020-02-03 13:15:00,82.88,82.92,82.86,82.92,6231.0,79.9381,79.9767,79.9188,79.9767,6231.0
2020-02-03 13:20:00,82.9,83.01,82.86,83.0,8590.0,79.9574,80.0635,79.9188,80.0538,8590.0
2020-02-03 13:25:00,83.0,83.05,83.0,83.01,5432.0,80.0538,80.102,80.0538,80.0635,5432.0
2020-02-03 13:30:00,83.03,83.07,82.96,82.98,6805.0,80.0828,80.1213,80.0152,80.0345,6805.0
2020-02-03 13:35:00,82.99,83.07,82.99,83.07,15421.0,80.0442,80.1213,80.0442,80.1213,15421.0
2020-02-03 13:40:00,83.05,83.06,82.95,82.98,6707.0,80.102,80.1117,80.0056,80.0345,6707.0
2020-02-03 13:45:00,82.98,82.99,82.94,82.98,8556.0,80.0345,80.0442,79.9959,80.0345,8556.0
2020-02-03 13:50:00,82.97,82.97,82.87,82.9,9293.0,80.0249,80.0249,79.9284,79.9574,9293.0
2020-02-03 13:55:00,82.92,82.94,82.87,82.89,6064.0,79.9767,79.9959,79.9284,79.9477,6064.0
2020-02-03 14:00:00,82.89,82.94,82.88,82.9,19549.0,79.9477,79.9959,79.9381,79.9574,19549.0
2020-02-03 14:05:00,82.9,82.95,82.89,82.9,17192.0,79.9574,80.0056,79.9477,79.9574,17192.0
2020-02-03 14:10:00,82.9,82.91,82.87,82.9,14999.0,79.9574,79.967,79.9284,79.9574,14999.0
2020-02-03 14:15:00,82.91,82.92,82.78,82.79,34853.0,79.967,79.9767,79.8416,79.8513,34853.0
2020-02-03 14:20:00,82.81,82.81,82.68,82.68,23015.0,79.8706,79.8706,79.7452,79.7452,23015.0
2020-02-03 14:25:00,82.7,82.73,82.65,82.69,8800.0,79.7645,79.7934,79.7162,79.7548,8800.0
2020-02-03 14:30:00,82.69,82.73,82.63,82.65,7717.0,79.7548,79.7934,79.697,79.7162,7717.0
2020-02-03 14:35:00,82.65,82.7,82.64,82.67,16865.0,79.7162,79.7645,79.7066,79.7355,16865.0
2020-02-03 14:40:00,82.67,82.77,82.63,82.75,13095.0,79.7355,79.832,79.697,79.8127,13095.0
2020-02-03 14:45:00,82.76,82.85,82.74,82.83,8624.0,79.8223,79.9091,79.803,79.8899,8624.0
2020-02-03 14:50:00,82.83,82.88,82.79,82.79,19157.0,79.8899,79.9381,79.8513,79.8513,19157.0
2020-02-03 14:55:00,82.78,82.86,82.76,82.79,11272.0,79.8416,79.9188,79.8223,79.8513,11272.0
2020-02-03 15:00:00,82.81,82.86,82.8,82.8,20156.0,79.8706,79.9188,79.8609,79.8609,20156.0
2020-02-03 15:05:00,82.81,82.82,82.72,82.76,14323.0,79.8706,79.8802,79.7838,79.8223,14323.0
2020-02-03 15:10:00,82.77,82.77,82.71,82.74,10859.0,79.832,79.832,79.7741,79.803,10859.0
2020-02-03 15:15:00,82.75,82.76,82.67,82.7,14329.0,79.8127,79.8223,79.7355,79.7645,14329.0
2020-02-03 15:20:00,82.7,82.8,82.68,82.8,16906.0,79.7645,79.8609,79.7452,79.8609,16906.0
2020-02-03 15:25:00,82.81,82.81,82.76,82.78,21444.0,79.8706,79.8706,79.8223,79.8416,21444.0
2020-02-03 15:30:00,82.78,82.79,82.68,82.69,26039.0,79.8416,79.8513,79.7452,79.7548,26039.0
2020-02-03 15:35:00,82.68,82.71,82.63,82.65,27966.0,79.7452,79.7741,79.697,79.7162,27966.0
2020-02-03 15:40:00,82.65,82.69,82.55,82.55,20646.0,79.7162,79.7548,79.6198,79.6198,20646.0
2020-02-03 15:45:00,82.54,82.54,82.27,82.29,61819.0,79.6101,79.6101,79.3497,79.369,61819.0
2020-02-03 15:50:00,82.28,82.32,82.18,82.18,68839.0,79.3594,79.398,79.2629,79.2629,68839.0
2020-02-03 15:55:00,82.17,82.23,82.11,82.14,167377.0,79.2533,79.3112,79.1954,79.2243,167377.0
2020-02-04 09:30:00,82.85,83.46,82.78,83.39,82524.0,79.9091,80.4975,79.8416,80.43,82524.0
2020-02-04 09:35:00,83.44,83.5,82.92,82.92,15220.0,80.4782,80.5361,79.9767,79.9767,15220.0
2020-02-04 09:40:00,82.98,83.48,82.98,83.42,19066.0,80.0345,80.5168,80.0345,80.4589,19066.0
2020-02-04 09:45:00,83.47,83.58,83.37,83.5,38314.0,80.5071,80.6132,80.4107,80.5361,38314.0
2020-02-04 09:50:00,83.53,83.64,83.4,83.43,35465.0,80.565,80.6711,80.4396,80.4686,35465.0
2020-02-04 09:55:00,83.42,83.61,83.42,83.47,9783.0,80.4589,80.6422,80.4589,80.5071,9783.0
2020-02-04 10:00:00,83.53,83.56,83.41,83.48,9304.0,80.565,80.5939,80.4493,80.5168,9304.0
2020-02-04 10:05:00,83.48,83.6,83.46,83.52,7054.0,80.5168,80.6325,80.4975,80.5554,7054.0
2020-02-04 10:10:00,83.53,83.53,83.23,83.29,8469.0,80.565,80.565,80.2757,80.3335,8469.0
2020-02-04 10:15:00,83.29,83.3,83.11,83.25,23187.0,80.3335,80.3432,80.1599,80.2949,23187.0
2020-02-04 10:20:00,83.23,83.31,83.1,83.22,31429.0,80.2757,80.3528,80.1503,80.266,31429.0
2020-02-04 10:25:00,83.21,83.45,83.18,83.45,25880.0,80.2564,80.4878,80.2274,80.4878,25880.0
2020-02-04 10:30:00,83.43,83.45,83.3,83.43,7494.0,80.4686,80.4878,80.3432,80.4686,7494.0
2020-02-04 10:35:00,83.44,83.67,83.44,83.66,9106.0,80.4782,80.7,80.4782,80.6904,9106.0
2020-02-04 10:40:00,83.67,83.71,83.58,83.7,8660.0,80.7,80.7386,80.6132,80.729,8660.0
2020-02-04 10:45:00,83.7,83.86,83.67,83.86,16806.0,80.729,80.8833,80.7,80.8833,16806.0
2020-02-04 10:50:00,83.83,83.85,83.63,83.64,9495.0,80.8544,80.8736,80.6615,80.6711,9495.0
2020-02-04 10:55:00,83.64,83.64,83.49,83.55,74203.0,80.6711,80.6711,80.5264,80.5843,74203.0
2020-02-04 11:00:00,83.54,83.83,83.54,83.83,18428.0,80.5747,80.8544,80.5747,80.8544,18428.0
2020-02-04 11:05:00,83.81,83.86,83.73,83.86,20322.0,80.8351,80.8833,80.7579,80.8833,20322.0
2020-02-04 11:10:00,83.88,83.9,83.74,83.75,10618.0,80.9026,80.9219,80.7676,80.7772,10618.0
2020-02-04 11:15:00,83.75,83.88,83.73,83.83,20885.0,80.7772,80.9026,80.7579,80.8544,20885.0
2020-02-04 11:20:00,83.83,83.86,83.65,83.69,23254.0,80.8544,80.8833,80.6807,80.7193,23254.0
2020-02-04 11:25:00,83.69,83.85,83.68,83.74,15911.0,80.7193,80.8736,80.7097,80.7676,15911.0
2020-02-04 11:30:00,83.72,83.74,83.6,83.61,2985.0,80.7483,80.7676,80.6325,80.6422,2985.0
2020-02-04 11:35:00,83.61,83.74,83.6,83.64,6847.0,80.6422,80.7676,80.6325,80.6711,6847.0
2020-02-04 11:40:00,83.63,83.64,83.53,83.54,4525.0,80.6615,80.6711,80.565,80.5747,4525.0
2020-02-04 11:45:00,83.54,83.61,83.53,83.59,8511.0,80.5747,80.6422,80.565,80.6229,8511.0
2020-02-04 11:50:00,83.54,83.54,83.44,83.45,38974.0,80.5747,80.5747,80.4782,80.4878,38974.0
2020-02-04 11:55:00,83.45,83.45,83.4,83.43,6564.0,80.4878,80.4878,80.4396,80.4686,6564.0
2020-02-04 12:00:00,83.44,83.59,83.44,83.5,6332.0,80.4782,80.6229,80.4782,80.5361,6332.0
2020-02-04 12:05:00,83.48,83.5,83.44,83.49,5080.0,80.5168,80.5361,80.4782,80.5264,5080.0
2020-02-04 12:10:00,83.48,83.66,83.48,83.63,4801.0,80.5168,80.6904,80.5168,80.6615,4801.0
2020-02-04 12:15:00,83.66,83.73,83.54,83.54,9134.0,80.6904,80.7579,80.5747,80.5747,9134.0
2020-02-04 12:20:00,83.56,83.64,83.55,83.6,3908.0,80.5939,80.6711,80.5843,80.6325,3908.0
2020-02-04 12:25:00,83.6,83.6,83.53,83.56,6943.0,80.6325,80.6325,80.565,80.5939,6943.0
2020-02-04 12:30:00,83.56,83.62,83.56,83.6,4201.0,80.5939,80.6518,80.5939,80.6325,4201.0
2020-02-04 12:35:00,83.61,83.68,83.61,83.67,4069.0,80.6422,80.7097,80.6422,80.7,4069.0
2020-02-04 12:40:00,83.7,83.75,83.69,83.72,12054.0,80.729,80.7772,80.7193,80.7483,12054.0
2020-02-04 12:45:00,83.75,83.79,83.73,83.75,5114.0,80.7772,80.8158,80.7579,80.7772,5114.0
2020-02-04 12:50:00,83.76,83.8,83.72,83.8,8002.0,80.7868,80.8254,80.7483,80.8254,8002.0
2020-02-04 12:55:00,83.78,83.84,83.74,83.79,8597.0,80.8061,80.864,80.7676,80.8158,8597.0
2020-02-04 13:00:00,83.8,83.8,83.71,83.75,5701.0,80.8254,80.8254,80.7386,80.7772,5701.0
2020-02-04 13:05:00,83.75,83.75,83.7,83.7,9629.0,80.7772,80.7772,80.729,80.729,9629.0
2020-02-04 13:10:00,83.7,83.73,83.62,83.62,8298.0,80.729,80.7579,80.6518,80.6518,8298.0
2020-02-04 13:15:00,83.63,83.63,83.59,83.61,4296.0,80.6615,80.6615,80.6229,80.6422,4296.0
2020-02-04 13:20:00,83.62,83.62,83.51,83.52,4709.0,80.6518,80.6518,80.5457,80.5554,4709.0
2020-02-04 13:25:00,83.51,83.57,83.47,83.52,5327.0,80.5457,80.6036,80.5071,80.5554,5327.0
2020-02-04 13:30:00,83.52,83.54,83.48,83.53,4723.0,80.5554,80.5747,80.5168,80.565,4723.0
2020-02-04 13:35:00,83.54,83.55,83.49,83.53,5356.0,80.5747,80.5843,80.5264,80.565,5356.0
2020-02-04 13:40:00,83.54,83.6,83.53,83.57,5336.0,80.5747,80.6325,80.565,80.6036,5336.0
2020-02-04 13:45:00,83.56,83.6,83.51,83.53,5541.0,80.5939,80.6325,80.5457,80.565,5541.0
2020-02-04 13:50:00,83.52,83.54,83.5,83.5,4983.0,80.5554,80.5747,80.5361,80.5361,4983.0
2020-02-04 13:55:00,83.51,83.58,83.48,83.55,12959.0,80.5457,80.6132,80.5168,80.5843,12959.0
2020-02-04 14:00:00,83.55,83.59,83.49,83.56,4845.0,80.5843,80.6229,80.5264,80.5939,4845.0
2020-02-04 14:05:00,83.57,83.57,83.52,83.57,6009.0,80.6036,80.6036,80.5554,80.6036,6009.0
2020-02-04 14:10:00,83.57,83.59,83.53,83.55,8630.0,80.6036,80.6229,80.565,80.5843,8630.0
2020-02-04 14:15:00,83.55,83.62,83.55,83.6,6674.0,80.5843,80.6518,80.5843,80.6325,6674.0
2020-02-04 14:20:00,83.59,83.64,83.56,83.59,7211.0,80.6229,80.6711,80.5939,80.6229,7211.0
2020-02-04 14:25:00,83.6,83.62,83.5,83.56,11111.0,80.6325,80.6518,80.5361,80.5939,11111.0
2020-02-04 14:30:00,83.56,83.63,83.52,83.56,8455.0,80.5939,80.6615,80.5554,80.5939,8455.0
2020-02-04 14:35:00,83.56,83.63,83.54,83.63,6652.0,80.5939,80.6615,80.5747,80.6615,6652.0
2020-02-04 14:40:00,83.62,83.66,83.62,83.64,7336.0,80.6518,80.6904,80.6518,80.6711,7336.0
2020-02-04 14:45:00,83.63,83.68,83.6,83.64,7419.0,80.6615,80.7097,80.6325,80.6711,7419.0
2020-02-04 14:50:00,83.64,83.7,83.63,83.66,9514.0,80.6711,80.729,80.6615,80.6904,9514.0
2020-02-04 14:55:00,83.66,83.71,83.63,83.68,12599.0,80.6904,80.7386,80.6615,80.7097,12599.0
2020-02-04 15:00:00,83.68,83.72,83.67,83.69,10136.0,80.7097,80.7483,80.7,80.7193,10136.0
2020-02-04 15:05:00,83.69,83.74,83.68,83.69,7540.0,80.7193,80.7676,80.7097,80.7193,7540.0
2020-02-04 15:10:00,83.69,83.72,83.68,83.72,9139.0,80.7193,80.7483,80.7097,80.7483,9139.0
2020-02-04 15:15:00,83.71,83.75,83.66,83.75,9845.0,80.7386,80.7772,80.6904,80.7772,9845.0
2020-02-04 15:20:00,83.76,83.8,83.68,83.7,9430.0,80.7868,80.8254,80.7097,80.729,9430.0
2020-02-04 15:25:00,83.69,83.79,83.67,83.78,9237.0,80.7193,80.8158,80.7,80.8061,9237.0
2020-02-04 15:30:00,83.77,83.81,83.7,83.7,19869.0,80.7965,80.8351,80.729,80.729,19869.0
2020-02-04 15:35:00,83.7,83.75,83.61,83.62,21456.0,80.729,80.7772,80.6422,80.6518,21456.0
2020-02-04 15:40:00,83.61,83.61,83.54,83.56,24931.0,80.6422,80.6422,80.5747,80.5939,24931.0
2020-02-04 15:45:00,83.55,83.59,83.49,83.56,25887.0,80.5843,80.6229,80.5264,80.5939,25887.0
2020-02-04 15:50:00,83.56,83.6,83.47,83.48,42292.0,80.5939,80.6325,80.5071,80.5168,42292.0
2020-02-04 15:55:00,83.48,83.56,83.42,83.54,80863.0,80.5168,80.5939,80.4589,80.5747,80863.0
2020-02-05 09:30:00,84.53,84.94,84.53,84.63,33050.0,81.5295,81.925,81.5295,81.626,33050.0
2020-02-05 09:35:00,84.68,84.71,84.5,84.51,9281.0,81.6742,81.7031,81.5006,81.5102,9281.0
2020-02-05 09:40:00,84.53,84.67,84.39,84.6,18576.0,81.5295,81.6645,81.3945,81.597,18576.0
2020-02-05 09:45:00,84.62,84.9,84.59,84.84,7375.0,81.6163,81.8864,81.5874,81.8285,7375.0
2020-02-05 09:50:00,84.8,84.89,84.64,84.77,8689.0,81.7899,81.8767,81.6356,81.761,8689.0
2020-02-05 09:55:00,84.74,84.82,84.56,84.56,8012.0,81.7321,81.8092,81.5584,81.5584,8012.0
2020-02-05 10:00:00,84.57,84.78,84.57,84.7,3540.0,81.5681,81.7706,81.5681,81.6935,3540.0
2020-02-05 10:05:00,84.81,84.86,84.72,84.74,11115.0,81.7996,81.8478,81.7128,81.7321,11115.0
2020-02-05 10:10:00,84.74,84.77,84.65,84.68,6495.0,81.7321,81.761,81.6452,81.6742,6495.0
2020-02-05 10:15:00,84.68,84.83,84.61,84.79,25112.0,81.6742,81.8189,81.6067,81.7803,25112.0
2020-02-05 10:20:00,84.82,84.88,84.74,84.77,6447.0,81.8092,81.8671,81.7321,81.761,6447.0
2020-02-05 10:25:00,84.76,84.78,84.51,84.51,22692.0,81.7513,81.7706,81.5102,81.5102,22692.0
2020-02-05 10:30:00,84.51,84.63,84.51,84.63,16414.0,81.5102,81.626,81.5102,81.626,16414.0
2020-02-05 10:35:00,84.63,84.65,84.52,84.61,26283.0,81.626,81.6452,81.5199,81.6067,26283.0
2020-02-05 10:40:00,84.58,84.69,84.56,84.69,7939.0,81.5777,81.6838,81.5584,81.6838,7939.0
2020-02-05 10:45:00,84.67,84.74,84.64,84.71,15133.0,81.6645,81.7321,81.6356,81.7031,15133.0
2020-02-05 10:50:00,84.73,84.78,84.71,84.78,6736.0,81.7224,81.7706,81.7031,81.7706,6736.0
2020-02-05 10:55:00,84.8,84.91,84.74,84.87,47332.0,81.7899,81.896,81.7321,81.8574,47332.0
2020-02-05 11:00:00,84.86,84.89,84.63,84.65,32439.0,81.8478,81.8767,81.626,81.6452,32439.0
2020-02-05 11:05:00,84.69,84.73,84.6,84.69,6081.0,81.6838,81.7224,81.597,81.6838,6081.0
2020-02-05 11:10:00,84.7,84.73,84.66,84.72,4489.0,81.6935,81.7224,81.6549,81.7128,4489.0
2020-02-05 11:15:00,84.71,84.75,84.66,84.67,7449.0,81.7031,81.7417,81.6549,81.6645,7449.0
2020-02-05 11:20:00,84.68,84.71,84.62,84.66,32550.0,81.6742,81.7031,81.6163,81.6549,32550.0
2020-02-05 11:25:00,84.67,84.67,84.55,84.63,8854.0,81.6645,81.6645,81.5488,81.626,8854.0
2020-02-05 11:30:00,84.64,84.71,84.61,84.61,6857.0,81.6356,81.7031,81.6067,81.6067,6857.0
2020-02-05 11:35:00,84.6,84.61,84.53,84.58,14747.0,81.597,81.6067,81.5295,81.5777,14747.0
2020-02-05 11:40:00,84.57,84.6,84.52,84.58,7445.0,81.5681,81.597,81.5199,81.5777,7445.0
2020-02-05 11:45:00,84.58,84.72,84.58,84.66,4251.0,81.5777,81.7128,81.5777,81.6549,4251.0
2020-02-05 11:50:00,84.68,84.68,84.61,84.67,3000.0,81.6742,81.6742,81.6067,81.6645,3000.0
2020-02-05 11:55:00,84.7,84.84,84.67,84.74,11212.0,81.6935,81.8285,81.6645,81.7321,11212.0
2020-02-05 12:00:00,84.75,84.78,84.62,84.63,16083.0,81.7417,81.7706,81.6163,81.626,16083.0
2020-02-05 12:05:00,84.64,84.67,84.61,84.63,27564.0,81.6356,81.6645,81.6067,81.626,27564.0
2020-02-05 12:10:00,84.63,84.66,84.61,84.64,5717.0,81.626,81.6549,81.6067,81.6356,5717.0
2020-02-05 12:15:00,84.65,84.71,84.64,84.64,5903.0,81.6452,81.7031,81.6356,81.6356,5903.0
2020-02-05 12:20:00,84.62,84.7,84.62,84.68,4174.0,81.6163,81.6935,81.6163,81.6742,4174.0
2020-02-05 12:25:00,84.68,84.69,84.57,84.57,7498.0,81.6742,81.6838,81.5681,81.5681,7498.0
2020-02-05 12:30:00,84.59,84.75,84.57,84.68,48379.0,81.5874,81.7417,81.5681,81.6742,48379.0
2020-02-05 12:35:00,84.67,84.85,84.62,84.85,58909.0,81.6645,81.8382,81.6163,81.8382,58909.0
2020-02-05 12:40:00,84.84,84.9,84.76,84.87,29047.0,81.8285,81.8864,81.7513,81.8574,29047.0
2020-02-05 12:45:00,84.87,84.96,84.84,84.96,11729.0,81.8574,81.9442,81.8285,81.9442,11729.0
2020-02-05 12:50:00,84.98,85.29,84.92,85.29,129680.0,81.9635,82.2625,81.9057,82.2625,129680.0
2020-02-05 12:55:00,85.28,85.5,84.97,84.97,54297.0,82.2529,82.4651,81.9539,81.9539,54297.0
2020-02-05 13:00:00,85.03,85.03,84.91,84.93,12575.0,82.0118,82.0118,81.896,81.9153,12575.0
2020-02-05 13:05:00,84.93,85.0,84.88,84.88,11027.0,81.9153,81.9828,81.8671,81.8671,11027.0
2020-02-05 13:10:00,84.87,85.0,84.87,84.99,11696.0,81.8574,81.9828,81.8574,81.9732,11696.0
2020-02-05 13:15:00,84.96,85.04,84.91,85.01,17937.0,81.9442,82.0214,81.896,81.9925,17937.0
2020-02-05 13:20:00,85.02,85.26,85.0,85.18,25395.0,82.0021,82.2336,81.9828,82.1564,25395.0
2020-02-05 13:25:00,85.18,85.22,85.1,85.18,33978.0,82.1564,82.195,82.0793,82.1564,33978.0
2020-02-05 13:30:00,85.2,85.33,85.13,85.25,84638.0,82.1757,82.3011,82.1082,82.224,84638.0
2020-02-05 13:35:00,85.23,85.23,85.16,85.21,17597.0,82.2047,82.2047,82.1371,82.1854,17597.0
2020-02-05 13:40:00,85.23,85.33,85.22,85.3,21186.0,82.2047,82.3011,82.195,82.2722,21186.0
2020-02-05 13:45:00,85.3,85.32,85.22,85.25,13397.0,82.2722,82.2915,82.195,82.224,13397.0
2020-02-05 13:50:00,85.24,85.25,85.19,85.2,10658.0,82.2143,82.224,82.1661,82.1757,10658.0
2020-02-05 13:55:00,85.22,85.27,85.13,85.13,6903.0,82.195,82.2432,82.1082,82.1082,6903.0
2020-02-05 14:00:00,85.14,85.16,85.0,85.03,12570.0,82.1179,82.1371,81.9828,82.0118,12570.0
2020-02-05 14:05:00,85.01,85.02,84.96,85.02,8690.0,81.9925,82.0021,81.9442,82.0021,8690.0
2020-02-05 14:10:00,85.0,85.0,84.91,84.93,5975.0,81.9828,81.9828,81.896,81.9153,5975.0
2020-02-05 14:15:00,84.94,85.0,84.93,84.99,9602.0,81.925,81.9828,81.9153,81.9732,9602.0
2020-02-05 14:20:00,84.99,85.03,84.98,84.98,10401.0,81.9732,82.0118,81.9635,81.9635,10401.0
2020-02-05 14:25:00,84.99,85.03,84.97,84.99,6832.0,81.9732,82.0118,81.9539,81.9732,6832.0
2020-02-05 14:30:00,84.98,84.99,84.9,84.94,5231.0,81.9635,81.9732,81.8864,81.925,5231.0
2020-02-05 14:35:00,84.94,85.05,84.94,85.01,8289.0,81.925,82.0311,81.925,81.9925,8289.0
2020-02-05 14:40:00,85.01,85.02,84.96,84.97,5551.0,81.9925,82.0021,81.9442,81.9539,5551.0
2020-02-05 14:45:00,84.98,85.03,84.94,84.95,15112.0,81.9635,82.0118,81.925,81.9346,15112.0
2020-02-05 14:50:00,84.95,85.0,84.92,84.94,9187.0,81.9346,81.9828,81.9057,81.925,9187.0
2020-02-05 14:55:00,84.95,84.96,84.9,84.96,11618.0,81.9346,81.9442,81.8864,81.9442,11618.0
2020-02-05 15:00:00,85.0,85.14,84.99,85.09,20852.0,81.9828,82.1179,81.9732,82.0696,20852.0
2020-02-05 15:05:00,85.09,85.1,85.02,85.02,12085.0,82.0696,82.0793,82.0021,82.0021,12085.0
2020-02-05 15:10:00,85.02,85.03,84.88,84.91,21202.0,82.0021,82.0118,81.8671,81.896,21202.0
2020-02-05 15:15:00,84.92,84.99,84.89,84.94,8993.0,81.9057,81.9732,81.8767,81.925,8993.0
2020-02-05 15:20:00,84.95,85.01,84.93,85.01,7599.0,81.9346,81.9925,81.9153,81.9925,7599.0
2020-02-05 15:25:00,84.99,85.0,84.93,85.0,8530.0,81.9732,81.9828,81.9153,81.9828,8530.0
2020-02-05 15:30:00,84.99,85.0,84.89,84.9,16434.0,81.9732,81.9828,81.8767,81.8864,16434.0
2020-02-05 15:35:00,84.91,84.94,84.88,84.9,14866.0,81.896,81.925,81.8671,81.8864,14866.0
2020-02-05 15:40:00,84.9,84.97,84.86,84.93,22913.0,81.8864,81.9539,81.8478,81.9153,22913.0
2020-02-05 15:45:00,84.93,84.96,84.82,84.84,26182.0,81.9153,81.9442,81.8092,81.8285,26182.0
2020-02-05 15:50:00,84.83,84.85,84.76,84.81,54716.0,81.8189,81.8382,81.7513,81.7996,54716.0
2020-02-05 15:55:00,84.83,84.94,84.8,84.94,88576.0,81.8189,81.925,81.7899,81.925,88576.0
2020-02-06 09:30:00,85.31,85.39,85.13,85.19,16984.0,82.2818,82.359,82.1082,82.1661,16984.0
2020-02-06 09:35:00,85.14,85.22,84.85,84.85,7011.0,82.1179,82.195,81.8382,81.8382,7011.0
2020-02-06 09:40:00,84.77,84.82,84.68,84.78,4447.0,81.761,81.8092,81.6742,81.7706,4447.0
2020-02-06 09:45:00,84.78,85.03,84.73,85.03,4111.0,81.7706,82.0118,81.7224,82.0118,4111.0
2020-02-06 09:50:00,84.97,85.09,84.85,85.06,5112.0,81.9539,82.0696,81.8382,82.0407,5112.0
2020-02-06 09:55:00,84.99,85.34,84.99,85.34,12251.0,81.9732,82.3108,81.9732,82.3108,12251.0
2020-02-06 10:00:00,85.24,85.24,85.05,85.05,3895.0,82.2143,82.2143,82.0311,82.0311,3895.0
2020-02-06 10:05:00,85.09,85.12,85.04,85.04,2600.0,82.0696,82.0986,82.0214,82.0214,2600.0
2020-02-06 10:10:00,85.06,85.17,85.04,85.08,5719.0,82.0407,82.1468,82.0214,82.06,5719.0
2020-02-06 10:15:00,85.06,85.07,84.89,84.92,2730.0,82.0407,82.0503,81.8767,81.9057,2730.0
2020-02-06 10:20:00,84.9,84.95,84.75,84.77,3600.0,81.8864,81.9346,81.7417,81.761,3600.0
2020-02-06 10:25:00,84.81,84.94,84.78,84.94,6133.0,81.7996,81.925,81.7706,81.925,6133.0
2020-02-06 10:30:00,84.99,84.99,84.83,84.87,10488.0,81.9732,81.9732,81.8189,81.8574,10488.0
2020-02-06 10:35:00,84.89,84.93,84.83,84.88,4856.0,81.8767,81.9153,81.8189,81.8671,4856.0
2020-02-06 10:40:00,84.85,84.87,84.76,84.76,4427.0,81.8382,81.8574,81.7513,81.7513,4427.0
2020-02-06 10:45:00,84.76,84.84,84.7,84.73,9417.0,81.7513,81.8285,81.6935,81.7224,9417.0
2020-02-06 10:50:00,84.73,84.88,84.7,84.82,6159.0,81.7224,81.8671,81.6935,81.8092,6159.0
2020-02-06 10:55:00,84.83,84.9,84.77,84.84,68236.0,81.8189,81.8864,81.761,81.8285,68236.0
2020-02-06 11:00:00,84.84,84.93,84.78,84.86,6024.0,81.8285,81.9153,81.7706,81.8478,6024.0
2020-02-06 11:05:00,84.88,84.99,84.88,84.97,6578.0,81.8671,81.9732,81.8671,81.9539,6578.0
2020-02-06 11:10:00,85.0,85.1,84.99,85.08,3689.0,81.9828,82.0793,81.9732,82.06,3689.0
2020-02-06 11:15:00,85.1,85.1,85.01,85.06,4544.0,82.0793,82.0793,81.9925,82.0407,4544.0
2020-02-06 11:20:00,85.06,85.11,85.01,85.07,4396.0,82.0407,82.0889,81.9925,82.0503,4396.0
2020-02-06 11:25:00,85.09,85.14,85.08,85.12,4900.0,82.0696,82.1179,82.06,82.0986,4900.0
2020-02-06 11:30:00,85.12,85.17,85.1,85.13,4049.0,82.0986,82.1468,82.0793,82.1082,4049.0
2020-02-06 11:35:00,85.11,85.18,85.09,85.15,3848.0,82.0889,82.1564,82.0696,82.1275,3848.0
2020-02-06 11:40:00,85.14,85.15,84.97,84.98,3700.0,82.1179,82.1275,81.9539,81.9635,3700.0
2020-02-06 11:45:00,84.98,85.01,84.93,84.93,2793.0,81.9635,81.9925,81.9153,81.9153,2793.0
2020-02-06 11:50:00,84.93,84.94,84.81,84.84,2450.0,81.9153,81.925,81.7996,81.8285,2450.0
2020-02-06 11:55:00,84.86,84.94,84.81,84.81,5853.0,81.8478,81.925,81.7996,81.7996,5853.0
2020-02-06 12:00:00,84.79,84.8,84.72,84.73,5375.0,81.7803,81.7899,81.7128,81.7224,5375.0
2020-02-06 12:05:00,84.76,84.81,84.74,84.77,4069.0,81.7513,81.7996,81.7321,81.761,4069.0
2020-02-06 12:10:00,84.78,84.8,84.68,84.73,11632.0,81.7706,81.7899,81.6742,81.7224,11632.0
2020-02-06 12:15:00,84.76,84.81,84.75,84.8,3323.0,81.7513,81.7996,81.7417,81.7899,3323.0
2020-02-06 12:20:00,84.8,84.86,84.8,84.86,2915.0,81.7899,81.8478,81.7899,81.8478,2915.0
2020-02-06 12:25:00,84.86,84.97,84.86,84.97,5067.0,81.8478,81.9539,81.8478,81.9539,5067.0
2020-02-06 12:30:00,84.98,85.04,84.97,84.97,11865.0,81.9635,82.0214,81.9539,81.9539,11865.0
2020-02-06 12:35:00,85.0,85.01,84.92,84.97,2583.0,81.9828,81.9925,81.9057,81.9539,2583.0
2020-02-06 12:40:00,84.99,85.03,84.98,85.02,2085.0,81.9732,82.0118,81.9635,82.0021,2085.0
2020-02-06 12:45:00,85.03,85.03,84.99,85.03,2600.0,82.0118,82.0118,81.9732,82.0118,2600.0
2020-02-06 12:50:00,85.05,85.08,85.03,85.03,3748.0,82.0311,82.06,82.0118,82.0118,3748.0
2020-02-06 12:55:00,85.03,85.04,84.98,84.98,3109.0,82.0118,82.0214,81.9635,81.9635,3109.0
2020-02-06 13:00:00,84.99,85.02,84.96,84.99,1800.0,81.9732,82.0021,81.9442,81.9732,1800.0
2020-02-06 13:05:00,84.98,84.98,84.93,84.94,2785.0,81.9635,81.9635,81.9153,81.925,2785.0
2020-02-06 13:10:00,84.94,84.97,84.93,84.97,3100.0,81.925,81.9539,81.9153,81.9539,3100.0
2020-02-06 13:15:00,85.0,85.0,84.96,84.96,5299.0,81.9828,81.9828,81.9442,81.9442,5299.0
2020-02-06 13:20:00,84.96,84.96,84.85,84.88,3539.0,81.9442,81.9442,81.8382,81.8671,3539.0
2020-02-06 13:25:00,84.88,84.91,84.88,84.89,2703.0,81.8671,81.896,81.8671,81.8767,2703.0
2020-02-06 13:30:00,84.9,84.93,84.86,84.87,4091.0,81.8864,81.9153,81.8478,81.8574,4091.0
2020-02-06 13:35:00,84.87,84.87,84.71,84.71,4960.0,81.8574,81.8574,81.7031,81.7031,4960.0
2020-02-06 13:40:00,84.69,84.7,84.64,84.67,5046.0,81.6838,81.6935,81.6356,81.6645,5046.0
2020-02-06 13:45:00,84.69,84.69,84.63,84.63,2196.0,81.6838,81.6838,81.626,81.626,2196.0
2020-02-06 13:50:00,84.65,84.66,84.64,84.65,3861.0,81.6452,81.6549,81.6356,81.6452,3861.0
2020-02-06 13:55:00,84.62,84.65,84.61,84.65,4485.0,81.6163,81.6452,81.6067,81.6452,4485.0
2020-02-06 14:00:00,84.64,84.66,84.6,84.61,4900.0,81.6356,81.6549,81.597,81.6067,4900.0
2020-02-06 14:05:00,84.61,84.66,84.58,84.64,6694.0,81.6067,81.6549,81.5777,81.6356,6694.0
2020-02-06 14:10:00,84.66,84.79,84.66,84.77,3500.0,81.6549,81.7803,81.6549,81.761,3500.0
2020-02-06 14:15:00,84.76,84.78,84.69,84.69,4581.0,81.7513,81.7706,81.6838,81.6838,4581.0
2020-02-06 14:20:00,84.71,84.81,84.7,84.72,6224.0,81.7031,81.7996,81.6935,81.7128,6224.0
2020-02-06 14:25:00,84.74,84.84,84.71,84.8,3100.0,81.7321,81.8285,81.7031,81.7899,3100.0
2020-02-06 14:30:00,84.8,84.87,84.79,84.81,5798.0,81.7899,81.8574,81.7803,81.7996,5798.0
2020-02-06 14:35:00,84.81,84.81,84.73,84.75,5010.0,81.7996,81.7996,81.7224,81.7417,5010.0
2020-02-06 14:40:00,84.78,84.81,84.75,84.75,3804.0,81.7706,81.7996,81.7417,81.7417,3804.0
2020-02-06 14:45:00,84.73,84.82,84.72,84.8,6665.0,81.7224,81.8092,81.7128,81.7899,6665.0
2020-02-06 14:50:00,84.84,84.84,84.73,84.73,4113.0,81.8285,81.8285,81.7224,81.7224,4113.0
2020-02-06 14:55:00,84.75,84.78,84.71,84.71,5200.0,81.7417,81.7706,81.7031,81.7031,5200.0
2020-02-06 15:00:00,84.72,84.79,84.72,84.77,4253.0,81.7128,81.7803,81.7128,81.761,4253.0
2020-02-06 15:05:00,84.76,84.82,84.76,84.82,2333.0,81.7513,81.8092,81.7513,81.8092,2333.0
2020-02-06 15:10:00,84.83,84.84,84.78,84.81,4793.0,81.8189,81.8285,81.7706,81.7996,4793.0
2020-02-06 15:15:00,84.79,84.84,84.78,84.81,9965.0,81.7803,81.8285,81.7706,81.7996,9965.0
2020-02-06 15:20:00,84.81,84.85,84.78,84.84,5392.0,81.7996,81.8382,81.7706,81.8285,5392.0
2020-02-06 15:25:00,84.85,84.92,84.83,84.89,7677.0,81.8382,81.9057,81.8189,81.8767,7677.0
2020-02-06 15:30:00,84.91,84.93,84.86,84.92,10537.0,81.896,81.9153,81.8478,81.9057,10537.0
2020-02-06 15:35:00,84.9,84.94,84.9,84.92,8345.0,81.8864,81.925,81.8864,81.9057,8345.0
2020-02-06 15:40:00,84.92,85.02,84.92,84.94,8919.0,81.9057,82.0021,81.9057,81.925,8919.0
2020-02-06 15:45:00,84.95,84.99,84.92,84.92,6064.0,81.9346,81.9732,81.9057,81.9057,6064.0
2020-02-06 15:50:00,84.93,84.93,84.74,84.79,23182.0,81.9153,81.9153,81.7321,81.7803,23182.0
2020-02-06 15:55:00,84.79,84.87,84.77,84.83,41283.0,81.7803,81.8574,81.761,81.8189,41283.0
2020-02-07 09:30:00,84.61,84.79,84.01,84.01,54523.0,81.6067,81.7803,81.028,81.028,54523.0
2020-02-07 09:35:00,84.02,84.02,83.78,83.78,31440.0,81.0376,81.0376,80.8061,80.8061,31440.0
2020-02-07 09:40:00,83.78,83.78,83.26,83.29,25798.0,80.8061,80.8061,80.3046,80.3335,25798.0
2020-02-07 09:45:00,83.36,83.44,83.03,83.08,28290.0,80.401,80.4782,80.0828,80.131,28290.0
2020-02-07 09:50:00,83.05,83.18,82.92,83.03,36317.0,80.102,80.2274,79.9767,80.0828,36317.0
2020-02-07 09:55:00,83.04,83.14,82.95,83.05,22271.0,80.0924,80.1888,80.0056,80.102,22271.0
2020-02-07 10:00:00,83.03,83.07,82.92,83.03,16793.0,80.0828,80.1213,79.9767,80.0828,16793.0
2020-02-07 10:05:00,83.03,83.16,82.94,83.01,51920.0,80.0828,80.2081,79.9959,80.0635,51920.0
2020-02-07 10:10:00,83.06,83.17,83.04,83.17,39641.0,80.1117,80.2178,80.0924,80.2178,39641.0
2020-02-07 10:15:00,83.17,83.26,83.04,83.2,17923.0,80.2178,80.3046,80.0924,80.2467,17923.0
2020-02-07 10:20:00,83.23,83.4,83.12,83.14,12974.0,80.2757,80.4396,80.1696,80.1888,12974.0
2020-02-07 10:25:00,83.12,83.29,83.11,83.26,10526.0,80.1696,80.3335,80.1599,80.3046,10526.0
2020-02-07 10:30:00,83.3,83.34,83.13,83.15,6802.0,80.3432,80.3817,80.1792,80.1985,6802.0
2020-02-07 10:35:00,83.13,83.23,83.11,83.11,13282.0,80.1792,80.2757,80.1599,80.1599,13282.0
2020-02-07 10:40:00,83.14,83.23,83.11,83.19,9183.0,80.1888,80.2757,80.1599,80.2371,9183.0
2020-02-07 10:45:00,83.21,83.22,83.1,83.2,7585.0,80.2564,80.266,80.1503,80.2467,7585.0
2020-02-07 10:50:00,83.22,83.25,83.15,83.17,8588.0,80.266,80.2949,80.1985,80.2178,8588.0
2020-02-07 10:55:00,83.19,83.42,83.17,83.36,15726.0,80.2371,80.4589,80.2178,80.401,15726.0
2020-02-07 11:00:00,83.32,83.49,83.32,83.41,10283.0,80.3625,80.5264,80.3625,80.4493,10283.0
2020-02-07 11:05:00,83.41,83.44,83.18,83.2,7568.0,80.4493,80.4782,80.2274,80.2467,7568.0
2020-02-07 11:10:00,83.22,83.23,83.06,83.21,9350.0,80.266,80.2757,80.1117,80.2564,9350.0
2020-02-07 11:15:00,83.21,83.21,83.16,83.19,4000.0,80.2564,80.2564,80.2081,80.2371,4000.0
2020-02-07 11:20:00,83.2,83.26,83.16,83.26,5614.0,80.2467,80.3046,80.2081,80.3046,5614.0
2020-02-07 11:25:00,83.23,83.3,83.23,83.23,7400.0,80.2757,80.3432,80.2757,80.2757,7400.0
2020-02-07 11:30:00,83.27,83.41,83.25,83.32,4085.0,80.3142,80.4493,80.2949,80.3625,4085.0
2020-02-07 11:35:00,83.3,83.44,83.3,83.37,9542.0,80.3432,80.4782,80.3432,80.4107,9542.0
2020-02-07 11:40:00,83.36,83.36,83.25,83.26,5077.0,80.401,80.401,80.2949,80.3046,5077.0
2020-02-07 11:45:00,83.24,83.24,83.13,83.14,2600.0,80.2853,80.2853,80.1792,80.1888,2600.0
2020-02-07 11:50:00,83.15,83.16,83.08,83.14,3150.0,80.1985,80.2081,80.131,80.1888,3150.0
2020-02-07 11:55:00,83.14,83.25,83.14,83.22,5205.0,80.1888,80.2949,80.1888,80.266,5205.0
2020-02-07 12:00:00,83.21,83.29,83.18,83.25,4355.0,80.2564,80.3335,80.2274,80.2949,4355.0
2020-02-07 12:05:00,83.26,83.32,83.25,83.28,4437.0,80.3046,80.3625,80.2949,80.3239,4437.0
2020-02-07 12:10:00,83.28,83.39,83.26,83.39,5359.0,80.3239,80.43,80.3046,80.43,5359.0
2020-02-07 12:15:00,83.37,83.46,83.37,83.42,6496.0,80.4107,80.4975,80.4107,80.4589,6496.0
2020-02-07 12:20:00,83.44,83.48,83.42,83.48,3100.0,80.4782,80.5168,80.4589,80.5168,3100.0
2020-02-07 12:25:00,83.44,83.48,83.42,83.48,2101.0,80.4782,80.5168,80.4589,80.5168,2101.0
2020-02-07 12:30:00,83.48,83.48,83.37,83.37,6247.0,80.5168,80.5168,80.4107,80.4107,6247.0
2020-02-07 12:35:00,83.39,83.42,83.35,83.39,4881.0,80.43,80.4589,80.3914,80.43,4881.0
2020-02-07 12:40:00,83.4,83.41,83.34,83.36,5375.0,80.4396,80.4493,80.3817,80.401,5375.0
2020-02-07 12:45:00,83.36,83.44,83.34,83.41,2900.0,80.401,80.4782,80.3817,80.4493,2900.0
2020-02-07 12:50:00,83.41,83.43,83.4,83.41,4100.0,80.4493,80.4686,80.4396,80.4493,4100.0
2020-02-07 12:55:00,83.4,83.44,83.36,83.37,6446.0,80.4396,80.4782,80.401,80.4107,6446.0
2020-02-07 13:00:00,83.37,83.47,83.37,83.46,3667.0,80.4107,80.5071,80.4107,80.4975,3667.0
2020-02-07 13:05:00,83.45,83.49,83.41,83.48,4932.0,80.4878,80.5264,80.4493,80.5168,4932.0
2020-02-07 13:10:00,83.49,83.51,83.43,83.43,2000.0,80.5264,80.5457,80.4686,80.4686,2000.0
2020-02-07 13:15:00,83.45,83.49,83.44,83.45,4800.0,80.4878,80.5264,80.4782,80.4878,4800.0
2020-02-07 13:20:00,83.44,83.45,83.4,83.4,5118.0,80.4782,80.4878,80.4396,80.4396,5118.0
2020-02-07 13:25:00,83.41,83.48,83.37,83.48,10645.0,80.4493,80.5168,80.4107,80.5168,10645.0
2020-02-07 13:30:00,83.46,83.53,83.41,83.45,8387.0,80.4975,80.565,80.4493,80.4878,8387.0
2020-02-07 13:35:00,83.47,83.54,83.46,83.52,7276.0,80.5071,80.5747,80.4975,80.5554,7276.0
2020-02-07 13:40:00,83.51,83.53,83.47,83.47,5029.0,80.5457,80.565,80.5071,80.5071,5029.0
2020-02-07 13:45:00,83.48,83.48,83.42,83.44,10858.0,80.5168,80.5168,80.4589,80.4782,10858.0
2020-02-07 13:50:00,83.47,83.5,83.43,83.44,5111.0,80.5071,80.5361,80.4686,80.4782,5111.0
2020-02-07 13:55:00,83.4,83.41,83.31,83.33,6535.0,80.4396,80.4493,80.3528,80.3721,6535.0
2020-02-07 14:00:00,83.32,83.32,83.21,83.21,6069.0,80.3625,80.3625,80.2564,80.2564,6069.0
2020-02-07 14:05:00,83.15,83.26,83.15,83.19,6062.0,80.1985,80.3046,80.1985,80.2371,6062.0
2020-02-07 14:10:00,83.17,83.22,83.15,83.19,6853.0,80.2178,80.266,80.1985,80.2371,6853.0
2020-02-07 14:15:00,83.19,83.22,83.18,83.2,6174.0,80.2371,80.266,80.2274,80.2467,6174.0
2020-02-07 14:20:00,83.2,83.2,83.17,83.18,5160.0,80.2467,80.2467,80.2178,80.2274,5160.0
2020-02-07 14:25:00,83.18,83.18,83.14,83.17,3254.0,80.2274,80.2274,80.1888,80.2178,3254.0
2020-02-07 14:30:00,83.17,83.3,83.17,83.26,3364.0,80.2178,80.3432,80.2178,80.3046,3364.0
2020-02-07 14:35:00,83.27,83.27,83.22,83.22,7317.0,80.3142,80.3142,80.266,80.266,7317.0
2020-02-07 14:40:00,83.2,83.25,83.18,83.25,5212.0,80.2467,80.2949,80.2274,80.2949,5212.0
2020-02-07 14:45:00,83.23,83.23,83.15,83.17,3601.0,80.2757,80.2757,80.1985,80.2178,3601.0
2020-02-07 14:50:00,83.18,83.21,83.16,83.19,4786.0,80.2274,80.2564,80.2081,80.2371,4786.0
2020-02-07 14:55:00,83.18,83.23,83.15,83.2,4088.0,80.2274,80.2757,80.1985,80.2467,4088.0
2020-02-07 15:00:00,83.22,83.29,83.21,83.26,7014.0,80.266,80.3335,80.2564,80.3046,7014.0
2020-02-07 15:05:00,83.26,83.28,83.18,83.19,6334.0,80.3046,80.3239,80.2274,80.2371,6334.0
2020-02-07 15:10:00,83.2,83.23,83.2,83.21,4531.0,80.2467,80.2757,80.2467,80.2564,4531.0
2020-02-07 15:15:00,83.21,83.26,83.2,83.23,9063.0,80.2564,80.3046,80.2467,80.2757,9063.0
2020-02-07 15:20:00,83.22,83.22,83.11,83.13,21620.0,80.266,80.266,80.1599,80.1792,21620.0
2020-02-07 15:25:00,83.12,83.24,83.12,83.2,7438.0,80.1696,80.2853,80.1696,80.2467,7438.0
2020-02-07 15:30:00,83.2,83.24,83.17,83.22,12616.0,80.2467,80.2853,80.2178,80.266,12616.0
2020-02-07 15:35:00,83.22,83.22,83.13,83.22,14887.0,80.266,80.266,80.1792,80.266,14887.0
2020-02-07 15:40:00,83.22,83.28,83.19,83.24,17012.0,80.266,80.3239,80.2371,80.2853,17012.0
2020-02-07 15:45:00,83.24,83.28,83.18,83.2,24742.0,80.2853,80.3239,80.2274,80.2467,24742.0
2020-02-07 15:50:00,83.21,83.24,83.03,83.05,51238.0,80.2564,80.2853,80.0828,80.102,51238.0
2020-02-07 15:55:00,83.04,83.18,83.02,83.16,82967.0,80.0924,80.2274,80.0731,80.2081,82967.0
2020-02-10 09:30:00,83.04,83.46,82.92,83.24,24629.0,80.0924,80.4975,79.9767,80.2853,24629.0
2020-02-10 09:35:00,83.26,83.39,83.19,83.39,3531.0,80.3046,80.43,80.2371,80.43,3531.0
2020-02-10 09:40:00,83.43,83.46,83.27,83.27,4024.0,80.4686,80.4975,80.3142,80.3142,4024.0
2020-02-10 09:45:00,83.26,83.31,83.18,83.22,5147.0,80.3046,80.3528,80.2274,80.266,5147.0
2020-02-10 09:50:00,83.16,83.23,83.13,83.13,4150.0,80.2081,80.2757,80.1792,80.1792,4150.0
2020-02-10 09:55:00,83.12,83.36,83.12,83.36,3800.0,80.1696,80.401,80.1696,80.401,3800.0
2020-02-10 10:00:00,83.38,83.49,83.35,83.42,8189.0,80.4203,80.5264,80.3914,80.4589,8189.0
2020-02-10 10:05:00,83.44,83.54,83.41,83.54,6930.0,80.4782,80.5747,80.4493,80.5747,6930.0
2020-02-10 10:10:00,83.52,83.66,83.47,83.56,22480.0,80.5554,80.6904,80.5071,80.5939,22480.0
2020-02-10 10:15:00,83.56,83.62,83.43,83.62,12872.0,80.5939,80.6518,80.4686,80.6518,12872.0
2020-02-10 10:20:00,83.62,83.65,83.54,83.62,27045.0,80.6518,80.6807,80.5747,80.6518,27045.0
2020-02-10 10:25:00,83.65,83.89,83.65,83.82,23902.0,80.6807,80.9122,80.6807,80.8447,23902.0
2020-02-10 10:30:00,83.82,83.96,83.75,83.92,48888.0,80.8447,80.9797,80.7772,80.9412,48888.0
2020-02-10 10:35:00,83.93,84.07,83.87,84.03,7415.0,80.9508,81.0858,80.8929,81.0473,7415.0
2020-02-10 10:40:00,84.05,84.18,84.03,84.18,8293.0,81.0665,81.1919,81.0473,81.1919,8293.0
2020-02-10 10:45:00,84.18,84.33,84.18,84.25,23904.0,81.1919,81.3366,81.1919,81.2594,23904.0
2020-02-10 10:50:00,84.24,84.3,84.16,84.16,11801.0,81.2498,81.3077,81.1726,81.1726,11801.0
2020-02-10 10:55:00,84.17,84.46,84.16,84.46,14912.0,81.1823,81.462,81.1726,81.462,14912.0
2020-02-10 11:00:00,84.46,84.46,84.33,84.39,10304.0,81.462,81.462,81.3366,81.3945,10304.0
2020-02-10 11:05:00,84.41,84.43,84.31,84.35,4762.0,81.4138,81.4331,81.3173,81.3559,4762.0
2020-02-10 11:10:00,84.36,84.37,84.24,84.33,17366.0,81.3655,81.3752,81.2498,81.3366,17366.0
2020-02-10 11:15:00,84.33,84.38,84.31,84.33,8523.0,81.3366,81.3848,81.3173,81.3366,8523.0
2020-02-10 11:20:00,84.39,84.4,84.33,84.38,9913.0,81.3945,81.4041,81.3366,81.3848,9913.0
2020-02-10 11:25:00,84.39,84.45,84.37,84.44,45682.0,81.3945,81.4523,81.3752,81.4427,45682.0
2020-02-10 11:30:00,84.45,84.5,84.43,84.44,18567.0,81.4523,81.5006,81.4331,81.4427,18567.0
2020-02-10 11:35:00,84.43,84.49,84.42,84.47,14799.0,81.4331,81.4909,81.4234,81.4716,14799.0
2020-02-10 11:40:00,84.46,84.51,84.38,84.38,24066.0,81.462,81.5102,81.3848,81.3848,24066.0
2020-02-10 11:45:00,84.4,84.52,84.39,84.48,57010.0,81.4041,81.5199,81.3945,81.4813,57010.0
2020-02-10 11:50:00,84.48,84.53,84.47,84.52,24675.0,81.4813,81.5295,81.4716,81.5199,24675.0
2020-02-10 11:55:00,84.52,84.57,84.49,84.49,7496.0,81.5199,81.5681,81.4909,81.4909,7496.0
2020-02-10 12:00:00,84.51,84.57,84.49,84.5,8273.0,81.5102,81.5681,81.4909,81.5006,8273.0
2020-02-10 12:05:00,84.5,84.53,84.48,84.53,10319.0,81.5006,81.5295,81.4813,81.5295,10319.0
2020-02-10 12:10:00,84.52,84.57,84.5,84.54,5801.0,81.5199,81.5681,81.5006,81.5392,5801.0
2020-02-10 12:15:00,84.52,84.52,84.48,84.5,14888.0,81.5199,81.5199,81.4813,81.5006,14888.0
2020-02-10 12:20:00,84.5,84.53,84.47,84.49,7859.0,81.5006,81.5295,81.4716,81.4909,7859.0
2020-02-10 12:25:00,84.5,84.52,84.47,84.51,6828.0,81.5006,81.5199,81.4716,81.5102,6828.0
2020-02-10 12:30:00,84.52,84.55,84.49,84.49,6020.0,81.5199,81.5488,81.4909,81.4909,6020.0
2020-02-10 12:35:00,84.5,84.51,84.45,84.48,6470.0,81.5006,81.5102,81.4523,81.4813,6470.0
2020-02-10 12:40:00,84.46,84.55,84.45,84.55,9291.0,81.462,81.5488,81.4523,81.5488,9291.0
2020-02-10 12:45:00,84.54,84.57,84.52,84.56,10629.0,81.5392,81.5681,81.5199,81.5584,10629.0
2020-02-10 12:50:00,84.56,84.57,84.52,84.54,15470.0,81.5584,81.5681,81.5199,81.5392,15470.0
2020-02-10 12:55:00,84.54,84.56,84.53,84.55,6321.0,81.5392,81.5584,81.5295,81.5488,6321.0
2020-02-10 13:00:00,84.55,84.63,84.55,84.6,16151.0,81.5488,81.626,81.5488,81.597,16151.0
2020-02-10 13:05:00,84.59,84.6,84.55,84.56,10959.0,81.5874,81.597,81.5488,81.5584,10959.0
2020-02-10 13:10:00,84.55,84.58,84.54,84.55,10761.0,81.5488,81.5777,81.5392,81.5488,10761.0
2020-02-10 13:15:00,84.56,84.59,84.54,84.59,10303.0,81.5584,81.5874,81.5392,81.5874,10303.0
2020-02-10 13:20:00,84.59,84.62,84.56,84.61,13469.0,81.5874,81.6163,81.5584,81.6067,13469.0
2020-02-10 13:25:00,84.61,84.61,84.53,84.55,6144.0,81.6067,81.6067,81.5295,81.5488,6144.0
2020-02-10 13:30:00,84.56,84.64,84.54,84.6,6531.0,81.5584,81.6356,81.5392,81.597,6531.0
2020-02-10 13:35:00,84.6,84.6,84.55,84.55,7293.0,81.597,81.597,81.5488,81.5488,7293.0
2020-02-10 13:40:00,84.56,84.56,84.52,84.55,18975.0,81.5584,81.5584,81.5199,81.5488,18975.0
2020-02-10 13:45:00,84.55,84.56,84.49,84.49,33641.0,81.5488,81.5584,81.4909,81.4909,33641.0
2020-02-10 13:50:00,84.49,84.5,84.21,84.21,13556.0,81.4909,81.5006,81.2209,81.2209,13556.0
2020-02-10 13:55:00,84.19,84.22,84.14,84.18,12961.0,81.2016,81.2305,81.1534,81.1919,12961.0
2020-02-10 14:00:00,84.18,84.19,84.06,84.08,5488.0,81.1919,81.2016,81.0762,81.0955,5488.0
2020-02-10 14:05:00,84.06,84.22,84.03,84.2,6214.0,81.0762,81.2305,81.0473,81.2112,6214.0
2020-02-10 14:10:00,84.2,84.33,84.2,84.28,8539.0,81.2112,81.3366,81.2112,81.2884,8539.0
2020-02-10 14:15:00,84.3,84.31,84.23,84.23,3825.0,81.3077,81.3173,81.2402,81.2402,3825.0
2020-02-10 14:20:00,84.22,84.28,84.17,84.17,6491.0,81.2305,81.2884,81.1823,81.1823,6491.0
2020-02-10 14:25:00,84.17,84.21,84.16,84.19,4327.0,81.1823,81.2209,81.1726,81.2016,4327.0
2020-02-10 14:30:00,84.2,84.31,84.17,84.31,5764.0,81.2112,81.3173,81.1823,81.3173,5764.0
2020-02-10 14:35:00,84.32,84.36,84.24,84.29,7664.0,81.327,81.3655,81.2498,81.298,7664.0
2020-02-10 14:40:00,84.27,84.41,84.24,84.37,7819.0,81.2787,81.4138,81.2498,81.3752,7819.0
2020-02-10 14:45:00,84.37,84.39,84.29,84.36,6252.0,81.3752,81.3945,81.298,81.3655,6252.0
2020-02-10 14:50:00,84.35,84.38,84.33,84.35,5333.0,81.3559,81.3848,81.3366,81.3559,5333.0
2020-02-10 14:55:00,84.35,84.53,84.34,84.52,10090.0,81.3559,81.5295,81.3463,81.5199,10090.0
2020-02-10 15:00:00,84.51,84.52,84.46,84.47,9676.0,81.5102,81.5199,81.462,81.4716,9676.0
2020-02-10 15:05:00,84.46,84.5,84.45,84.48,7161.0,81.462,81.5006,81.4523,81.4813,7161.0
2020-02-10 15:10:00,84.48,84.56,84.48,84.52,9169.0,81.4813,81.5584,81.4813,81.5199,9169.0
2020-02-10 15:15:00,84.51,84.57,84.5,84.53,9711.0,81.5102,81.5681,81.5006,81.5295,9711.0
2020-02-10 15:20:00,84.53,84.54,84.47,84.54,16074.0,81.5295,81.5392,81.4716,81.5392,16074.0
2020-02-10 15:25:00,84.54,84.54,84.47,84.49,13701.0,81.5392,81.5392,81.4716,81.4909,13701.0
2020-02-10 15:30:00,84.49,84.52,84.43,84.51,22213.0,81.4909,81.5199,81.4331,81.5102,22213.0
2020-02-10 15:35:00,84.51,84.54,84.49,84.49,28679.0,81.5102,81.5392,81.4909,81.4909,28679.0
2020-02-10 15:40:00,84.5,84.53,84.47,84.52,25590.0,81.5006,81.5295,81.4716,81.5199,25590.0
2020-02-10 15:45:00,84.52,84.53,84.32,84.32,45765.0,81.5199,81.5295,81.327,81.327,45765.0
2020-02-10 15:50:00,84.33,84.38,84.27,84.35,65589.0,81.3366,81.3848,81.2787,81.3559,65589.0
2020-02-10 15:55:00,84.35,84.45,84.27,84.44,146713.0,81.3559,81.4523,81.2787,81.4427,146713.0
2020-02-11 09:30:00,85.03,85.31,85.02,85.09,20007.0,82.0118,82.2818,82.0021,82.0696,20007.0
2020-02-11 09:35:00,85.1,85.17,84.88,84.9,6768.0,82.0793,82.1468,81.8671,81.8864,6768.0
2020-02-11 09:40:00,84.91,85.0,84.84,84.89,3811.0,81.896,81.9828,81.8285,81.8767,3811.0
2020-02-11 09:45:00,84.91,85.02,84.87,84.99,5014.0,81.896,82.0021,81.8574,81.9732,5014.0
2020-02-11 09:50:00,84.97,85.06,84.89,84.92,9883.0,81.9539,82.0407,81.8767,81.9057,9883.0
2020-02-11 09:55:00,84.92,85.07,84.91,85.07,12591.0,81.9057,82.0503,81.896,82.0503,12591.0
2020-02-11 10:00:00,85.04,85.45,85.03,85.45,11531.0,82.0214,82.4169,82.0118,82.4169,11531.0
2020-02-11 10:05:00,85.5,85.6,85.41,85.53,6533.0,82.4651,82.5615,82.3783,82.494,6533.0
2020-02-11 10:10:00,85.53,85.53,85.4,85.46,10586.0,82.494,82.494,82.3686,82.4265,10586.0
2020-02-11 10:15:00,85.41,85.42,85.27,85.27,4753.0,82.3783,82.3879,82.2432,82.2432,4753.0
2020-02-11 10:20:00,85.3,85.38,85.23,85.23,5218.0,82.2722,82.3493,82.2047,82.2047,5218.0
2020-02-11 10:25:00,85.27,85.35,85.2,85.3,6139.0,82.2432,82.3204,82.1757,82.2722,6139.0
2020-02-11 10:30:00,85.33,85.38,85.18,85.22,4580.0,82.3011,82.3493,82.1564,82.195,4580.0
2020-02-11 10:35:00,85.24,85.25,85.01,85.05,5907.0,82.2143,82.224,81.9925,82.0311,5907.0
2020-02-11 10:40:00,85.07,85.1,84.86,84.9,9503.0,82.0503,82.0793,81.8478,81.8864,9503.0
2020-02-11 10:45:00,84.95,85.01,84.84,84.93,6779.0,81.9346,81.9925,81.8285,81.9153,6779.0
2020-02-11 10:50:00,84.9,85.01,84.85,85.01,8235.0,81.8864,81.9925,81.8382,81.9925,8235.0
2020-02-11 10:55:00,84.99,85.08,84.98,85.08,4000.0,81.9732,82.06,81.9635,82.06,4000.0
2020-02-11 11:00:00,85.1,85.17,85.1,85.13,4243.0,82.0793,82.1468,82.0793,82.1082,4243.0
2020-02-11 11:05:00,85.07,85.24,85.06,85.2,6625.0,82.0503,82.2143,82.0407,82.1757,6625.0
2020-02-11 11:10:00,85.21,85.21,85.13,85.21,6295.0,82.1854,82.1854,82.1082,82.1854,6295.0
2020-02-11 11:15:00,85.2,85.29,85.19,85.25,5406.0,82.1757,82.2625,82.1661,82.224,5406.0
2020-02-11 11:20:00,85.23,85.27,85.2,85.24,8719.0,82.2047,82.2432,82.1757,82.2143,8719.0
2020-02-11 11:25:00,85.26,85.32,85.25,85.27,5341.0,82.2336,82.2915,82.224,82.2432,5341.0
2020-02-11 11:30:00,85.26,85.36,85.26,85.34,7918.0,82.2336,82.33,82.2336,82.3108,7918.0
2020-02-11 11:35:00,85.37,85.4,85.27,85.33,10589.0,82.3397,82.3686,82.2432,82.3011,10589.0
2020-02-11 11:40:00,85.32,85.44,85.32,85.43,20536.0,82.2915,82.4072,82.2915,82.3976,20536.0
2020-02-11 11:45:00,85.42,85.45,85.39,85.42,8659.0,82.3879,82.4169,82.359,82.3879,8659.0
2020-02-11 11:50:00,85.42,85.46,85.36,85.38,6687.0,82.3879,82.4265,82.33,82.3493,6687.0
2020-02-11 11:55:00,85.39,85.47,85.36,85.47,6457.0,82.359,82.4361,82.33,82.4361,6457.0
2020-02-11 12:00:00,85.45,85.49,85.42,85.45,3571.0,82.4169,82.4554,82.3879,82.4169,3571.0
2020-02-11 12:05:00,85.44,85.53,85.44,85.5,5059.0,82.4072,82.494,82.4072,82.4651,5059.0
2020-02-11 12:10:00,85.48,85.53,85.48,85.5,4621.0,82.4458,82.494,82.4458,82.4651,4621.0
2020-02-11 12:15:00,85.49,85.67,85.49,85.64,10038.0,82.4554,82.629,82.4554,82.6001,10038.0
2020-02-11 12:20:00,85.66,85.66,85.57,85.58,4627.0,82.6194,82.6194,82.5326,82.5422,4627.0
2020-02-11 12:25:00,85.59,85.64,85.48,85.54,7390.0,82.5519,82.6001,82.4458,82.5037,7390.0
2020-02-11 12:30:00,85.52,85.6,85.51,85.6,3146.0,82.4844,82.5615,82.4747,82.5615,3146.0
2020-02-11 12:35:00,85.57,85.6,85.54,85.58,3609.0,82.5326,82.5615,82.5037,82.5422,3609.0
2020-02-11 12:40:00,85.57,85.61,85.48,85.52,39048.0,82.5326,82.5712,82.4458,82.4844,39048.0
2020-02-11 12:45:00,85.49,85.57,85.42,85.42,13481.0,82.4554,82.5326,82.3879,82.3879,13481.0
2020-02-11 12:50:00,85.41,85.42,85.38,85.39,6408.0,82.3783,82.3879,82.3493,82.359,6408.0
2020-02-11 12:55:00,85.4,85.41,85.32,85.39,5848.0,82.3686,82.3783,82.2915,82.359,5848.0
2020-02-11 13:00:00,85.39,85.39,85.36,85.38,3575.0,82.359,82.359,82.33,82.3493,3575.0
2020-02-11 13:05:00,85.38,85.39,85.36,85.37,2268.0,82.3493,82.359,82.33,82.3397,2268.0
2020-02-11 13:10:00,85.37,85.4,85.33,85.35,12357.0,82.3397,82.3686,82.3011,82.3204,12357.0
2020-02-11 13:15:00,85.36,85.4,85.35,85.37,4828.0,82.33,82.3686,82.3204,82.3397,4828.0
2020-02-11 13:20:00,85.37,85.37,85.29,85.32,6442.0,82.3397,82.3397,82.2625,82.2915,6442.0
2020-02-11 13:25:00,85.35,85.43,85.33,85.38,5377.0,82.3204,82.3976,82.3011,82.3493,5377.0
2020-02-11 13:30:00,85.38,85.42,85.34,85.34,5309.0,82.3493,82.3879,82.3108,82.3108,5309.0
2020-02-11 13:35:00,85.36,85.37,85.29,85.31,5301.0,82.33,82.3397,82.2625,82.2818,5301.0
2020-02-11 13:40:00,85.28,85.33,85.27,85.29,6270.0,82.2529,82.3011,82.2432,82.2625,6270.0
2020-02-11 13:45:00,85.3,85.32,85.27,85.27,6668.0,82.2722,82.2915,82.2432,82.2432,6668.0
2020-02-11 13:50:00,85.27,85.31,85.23,85.23,7232.0,82.2432,82.2818,82.2047,82.2047,7232.0
2020-02-11 13:55:00,85.26,85.37,85.26,85.37,9672.0,82.2336,82.3397,82.2336,82.3397,9672.0
2020-02-11 14:00:00,85.37,85.43,85.34,85.38,10230.0,82.3397,82.3976,82.3108,82.3493,10230.0
2020-02-11 14:05:00,85.39,85.41,85.31,85.34,10993.0,82.359,82.3783,82.2818,82.3108,10993.0
2020-02-11 14:10:00,85.33,85.39,85.3,85.3,23692.0,82.3011,82.359,82.2722,82.2722,23692.0
2020-02-11 14:15:00,85.29,85.32,85.22,85.23,17439.0,82.2625,82.2915,82.195,82.2047,17439.0
2020-02-11 14:20:00,85.25,85.26,85.17,85.19,17567.0,82.224,82.2336,82.1468,82.1661,17567.0
2020-02-11 14:25:00,85.2,85.24,85.17,85.2,9853.0,82.1757,82.2143,82.1468,82.1757,9853.0
2020-02-11 14:30:00,85.21,85.29,85.21,85.24,15753.0,82.1854,82.2625,82.1854,82.2143,15753.0
2020-02-11 14:35:00,85.25,85.27,85.2,85.26,13822.0,82.224,82.2432,82.1757,82.2336,13822.0
2020-02-11 14:40:00,85.26,85.31,85.23,85.27,24702.0,82.2336,82.2818,82.2047,82.2432,24702.0
2020-02-11 14:45:00,85.26,85.28,85.23,85.25,11784.0,82.2336,82.2529,82.2047,82.224,11784.0
2020-02-11 14:50:00,85.26,85.29,85.21,85.22,17531.0,82.2336,82.2625,82.1854,82.195,17531.0
2020-02-11 14:55:00,85.22,85.22,85.13,85.17,20435.0,82.195,82.195,82.1082,82.1468,20435.0
2020-02-11 15:00:00,85.19,85.26,85.14,85.17,16893.0,82.1661,82.2336,82.1179,82.1468,16893.0
2020-02-11 15:05:00,85.17,85.24,85.12,85.12,11937.0,82.1468,82.2143,82.0986,82.0986,11937.0
2020-02-11 15:10:00,85.13,85.17,85.04,85.05,15497.0,82.1082,82.1468,82.0214,82.0311,15497.0
2020-02-11 15:15:00,85.04,85.12,85.03,85.05,18073.0,82.0214,82.0986,82.0118,82.0311,18073.0
2020-02-11 15:20:00,85.05,85.08,85.03,85.04,18609.0,82.0311,82.06,82.0118,82.0214,18609.0
2020-02-11 15:25:00,85.02,85.05,84.96,85.01,32315.0,82.0021,82.0311,81.9442,81.9925,32315.0
2020-02-11 15:30:00,85.02,85.1,85.02,85.05,37277.0,82.0021,82.0793,82.0021,82.0311,37277.0
2020-02-11 15:35:00,85.06,85.1,84.97,84.98,29864.0,82.0407,82.0793,81.9539,81.9635,29864.0
2020-02-11 15:40:00,84.98,85.1,84.97,85.09,38035.0,81.9635,82.0793,81.9539,82.0696,38035.0
2020-02-11 15:45:00,85.1,85.1,84.95,84.95,48901.0,82.0793,82.0793,81.9346,81.9346,48901.0
2020-02-11 15:50:00,84.93,85.08,84.91,85.02,70199.0,81.9153,82.06,81.896,82.0021,70199.0
2020-02-11 15:55:00,85.01,85.11,84.94,85.09,136872.0,81.9925,82.0889,81.925,82.0696,136872.0
2020-02-12 09:30:00,85.4,85.89,85.4,85.8,39530.0,82.3686,82.8412,82.3686,82.7544,39530.0
2020-02-12 09:35:00,85.81,85.99,85.64,85.93,26418.0,82.7641,82.9377,82.6001,82.8798,26418.0
2020-02-12 09:40:00,85.98,85.99,85.72,85.86,14381.0,82.928,82.9377,82.6773,82.8123,14381.0
2020-02-12 09:45:00,85.84,85.91,85.75,85.84,9464.0,82.793,82.8605,82.7062,82.793,9464.0
2020-02-12 09:50:00,85.84,85.84,85.71,85.82,8263.0,82.793,82.793,82.6676,82.7737,8263.0
2020-02-12 09:55:00,85.82,85.89,85.74,85.84,8347.0,82.7737,82.8412,82.6966,82.793,8347.0
2020-02-12 10:00:00,85.9,86.0,85.73,85.77,17173.0,82.8509,82.9473,82.6869,82.7255,17173.0
2020-02-12 10:05:00,85.79,85.81,85.71,85.73,3207.0,82.7448,82.7641,82.6676,82.6869,3207.0
2020-02-12 10:10:00,85.72,85.79,85.66,85.73,8503.0,82.6773,82.7448,82.6194,82.6869,8503.0
2020-02-12 10:15:00,85.77,85.95,85.77,85.91,8414.0,82.7255,82.8991,82.7255,82.8605,8414.0
2020-02-12 10:20:00,85.94,85.94,85.77,85.86,8741.0,82.8895,82.8895,82.7255,82.8123,8741.0
2020-02-12 10:25:00,85.86,85.92,85.82,85.82,6096.0,82.8123,82.8702,82.7737,82.7737,6096.0
2020-02-12 10:30:00,85.82,85.98,85.8,85.96,13038.0,82.7737,82.928,82.7544,82.9087,13038.0
2020-02-12 10:35:00,85.96,86.02,85.95,86.02,39908.0,82.9087,82.9666,82.8991,82.9666,39908.0
2020-02-12 10:40:00,86.02,86.03,85.89,85.93,7950.0,82.9666,82.9763,82.8412,82.8798,7950.0
2020-02-12 10:45:00,85.92,86.05,85.87,86.01,34808.0,82.8702,82.9956,82.8219,82.957,34808.0
2020-02-12 10:50:00,86.0,86.04,85.91,85.98,13745.0,82.9473,82.9859,82.8605,82.928,13745.0
2020-02-12 10:55:00,85.96,86.01,85.92,85.95,14743.0,82.9087,82.957,82.8702,82.8991,14743.0
2020-02-12 11:00:00,85.96,86.01,85.95,85.99,24284.0,82.9087,82.957,82.8991,82.9377,24284.0
2020-02-12 11:05:00,85.98,86.01,85.91,85.93,11690.0,82.928,82.957,82.8605,82.8798,11690.0
2020-02-12 11:10:00,85.92,85.92,85.82,85.83,7309.0,82.8702,82.8702,82.7737,82.7834,7309.0
2020-02-12 11:15:00,85.85,85.87,85.74,85.75,12853.0,82.8027,82.8219,82.6966,82.7062,12853.0
2020-02-12 11:20:00,85.76,85.88,85.75,85.88,6824.0,82.7158,82.8316,82.7062,82.8316,6824.0
2020-02-12 11:25:00,85.87,85.98,85.84,85.95,13811.0,82.8219,82.928,82.793,82.8991,13811.0
2020-02-12 11:30:00,85.97,85.99,85.87,85.98,8238.0,82.9184,82.9377,82.8219,82.928,8238.0
2020-02-12 11:35:00,85.96,86.06,85.95,86.01,12149.0,82.9087,83.0052,82.8991,82.957,12149.0
2020-02-12 11:40:00,86.02,86.03,85.98,86.0,7153.0,82.9666,82.9763,82.928,82.9473,7153.0
2020-02-12 11:45:00,86.0,86.04,85.96,86.01,7291.0,82.9473,82.9859,82.9087,82.957,7291.0
2020-02-12 11:50:00,86.03,86.05,85.89,85.89,7452.0,82.9763,82.9956,82.8412,82.8412,7452.0
2020-02-12 11:55:00,85.85,85.85,85.72,85.73,6400.0,82.8027,82.8027,82.6773,82.6869,6400.0
2020-02-12 12:00:00,85.73,85.74,85.69,85.69,4198.0,82.6869,82.6966,82.6483,82.6483,4198.0
2020-02-12 12:05:00,85.68,85.79,85.68,85.68,3575.0,82.6387,82.7448,82.6387,82.6387,3575.0
2020-02-12 12:10:00,85.71,85.75,85.68,85.74,2304.0,82.6676,82.7062,82.6387,82.6966,2304.0
2020-02-12 12:15:00,85.73,85.74,85.69,85.7,5001.0,82.6869,82.6966,82.6483,82.658,5001.0
2020-02-12 12:20:00,85.69,85.76,85.69,85.72,3400.0,82.6483,82.7158,82.6483,82.6773,3400.0
2020-02-12 12:25:00,85.71,85.74,85.7,85.71,3927.0,82.6676,82.6966,82.658,82.6676,3927.0
2020-02-12 12:30:00,85.71,85.84,85.71,85.81,7559.0,82.6676,82.793,82.6676,82.7641,7559.0
2020-02-12 12:35:00,85.79,85.79,85.69,85.71,2777.0,82.7448,82.7448,82.6483,82.6676,2777.0
2020-02-12 12:40:00,85.72,85.73,85.68,85.72,3400.0,82.6773,82.6869,82.6387,82.6773,3400.0
2020-02-12 12:45:00,85.72,85.77,85.69,85.72,6905.0,82.6773,82.7255,82.6483,82.6773,6905.0
2020-02-12 12:50:00,85.72,85.75,85.66,85.69,4705.0,82.6773,82.7062,82.6194,82.6483,4705.0
2020-02-12 12:55:00,85.67,85.68,85.62,85.63,4437.0,82.629,82.6387,82.5808,82.5905,4437.0
2020-02-12 13:00:00,85.64,85.64,85.56,85.58,5619.0,82.6001,82.6001,82.5229,82.5422,5619.0
2020-02-12 13:05:00,85.61,85.66,85.58,85.64,5432.0,82.5712,82.6194,82.5422,82.6001,5432.0
2020-02-12 13:10:00,85.61,85.61,85.5,85.53,6200.0,82.5712,82.5712,82.4651,82.494,6200.0
2020-02-12 13:15:00,85.53,85.55,85.5,85.52,2149.0,82.494,82.5133,82.4651,82.4844,2149.0
2020-02-12 13:20:00,85.55,85.55,85.43,85.5,6580.0,82.5133,82.5133,82.3976,82.4651,6580.0
2020-02-12 13:25:00,85.5,85.58,85.43,85.58,3500.0,82.4651,82.5422,82.3976,82.5422,3500.0
2020-02-12 13:30:00,85.58,85.6,85.52,85.54,5127.0,82.5422,82.5615,82.4844,82.5037,5127.0
2020-02-12 13:35:00,85.54,85.59,85.53,85.55,3681.0,82.5037,82.5519,82.494,82.5133,3681.0
2020-02-12 13:40:00,85.55,85.57,85.51,85.55,4600.0,82.5133,82.5326,82.4747,82.5133,4600.0
2020-02-12 13:45:00,85.52,85.62,85.52,85.58,4148.0,82.4844,82.5808,82.4844,82.5422,4148.0
2020-02-12 13:50:00,85.57,85.6,85.56,85.58,4892.0,82.5326,82.5615,82.5229,82.5422,4892.0
2020-02-12 13:55:00,85.57,85.64,85.54,85.64,7342.0,82.5326,82.6001,82.5037,82.6001,7342.0
2020-02-12 14:00:00,85.65,85.65,85.59,85.6,5197.0,82.6098,82.6098,82.5519,82.5615,5197.0
2020-02-12 14:05:00,85.62,85.62,85.56,85.58,4831.0,82.5808,82.5808,82.5229,82.5422,4831.0
2020-02-12 14:10:00,85.57,85.57,85.49,85.53,10061.0,82.5326,82.5326,82.4554,82.494,10061.0
2020-02-12 14:15:00,85.54,85.58,85.48,85.51,8131.0,82.5037,82.5422,82.4458,82.4747,8131.0
2020-02-12 14:20:00,85.5,85.52,85.49,85.5,3900.0,82.4651,82.4844,82.4554,82.4651,3900.0
2020-02-12 14:25:00,85.5,85.56,85.45,85.47,9590.0,82.4651,82.5229,82.4169,82.4361,9590.0
2020-02-12 14:30:00,85.48,85.5,85.43,85.48,4939.0,82.4458,82.4651,82.3976,82.4458,4939.0
2020-02-12 14:35:00,85.47,85.52,85.45,85.46,6125.0,82.4361,82.4844,82.4169,82.4265,6125.0
2020-02-12 14:40:00,85.47,85.48,85.41,85.41,4258.0,82.4361,82.4458,82.3783,82.3783,4258.0
2020-02-12 14:45:00,85.42,85.53,85.42,85.51,6584.0,82.3879,82.494,82.3879,82.4747,6584.0
2020-02-12 14:50:00,85.52,85.54,85.49,85.5,9723.0,82.4844,82.5037,82.4554,82.4651,9723.0
2020-02-12 14:55:00,85.5,85.55,85.5,85.5,5846.0,82.4651,82.5133,82.4651,82.4651,5846.0
2020-02-12 15:00:00,85.52,85.53,85.47,85.52,10164.0,82.4844,82.494,82.4361,82.4844,10164.0
2020-02-12 15:05:00,85.53,85.59,85.51,85.54,11504.0,82.494,82.5519,82.4747,82.5037,11504.0
2020-02-12 15:10:00,85.55,85.58,85.5,85.56,17302.0,82.5133,82.5422,82.4651,82.5229,17302.0
2020-02-12 15:15:00,85.56,85.56,85.5,85.54,13389.0,82.5229,82.5229,82.4651,82.5037,13389.0
2020-02-12 15:20:00,85.55,85.58,85.5,85.52,14818.0,82.5133,82.5422,82.4651,82.4844,14818.0
2020-02-12 15:25:00,85.52,85.56,85.48,85.49,18932.0,82.4844,82.5229,82.4458,82.4554,18932.0
2020-02-12 15:30:00,85.51,85.53,85.43,85.45,29240.0,82.4747,82.494,82.3976,82.4169,29240.0
2020-02-12 15:35:00,85.45,85.46,85.37,85.4,25111.0,82.4169,82.4265,82.3397,82.3686,25111.0
2020-02-12 15:40:00,85.4,85.42,85.36,85.36,23658.0,82.3686,82.3879,82.33,82.33,23658.0
2020-02-12 15:45:00,85.37,85.4,85.29,85.29,34137.0,82.3397,82.3686,82.2625,82.2625,34137.0
2020-02-12 15:50:00,85.3,85.42,85.29,85.37,79486.0,82.2722,82.3879,82.2625,82.3397,79486.0
2020-02-12 15:55:00,85.37,85.43,85.34,85.41,129185.0,82.3397,82.3976,82.3108,82.3783,129185.0
2020-02-13 09:30:00,85.1,85.39,85.0,85.34,110821.0,82.0793,82.359,81.9828,82.3108,110821.0
2020-02-13 09:35:00,85.34,85.68,85.34,85.48,25608.0,82.3108,82.6387,82.3108,82.4458,25608.0
2020-02-13 09:40:00,85.51,85.58,85.41,85.48,7780.0,82.4747,82.5422,82.3783,82.4458,7780.0
2020-02-13 09:45:00,85.47,85.5,85.25,85.3,26852.0,82.4361,82.4651,82.224,82.2722,26852.0
2020-02-13 09:50:00,85.33,85.44,85.32,85.41,6276.0,82.3011,82.4072,82.2915,82.3783,6276.0
2020-02-13 09:55:00,85.45,85.45,85.24,85.25,9137.0,82.4169,82.4169,82.2143,82.224,9137.0
2020-02-13 10:00:00,85.22,85.3,84.93,84.93,15711.0,82.195,82.2722,81.9153,81.9153,15711.0
2020-02-13 10:05:00,84.94,85.08,84.93,85.01,4021.0,81.925,82.06,81.9153,81.9925,4021.0
2020-02-13 10:10:00,85.03,85.11,85.0,85.06,10754.0,82.0118,82.0889,81.9828,82.0407,10754.0
2020-02-13 10:15:00,85.05,85.09,84.97,85.09,8009.0,82.0311,82.0696,81.9539,82.0696,8009.0
2020-02-13 10:20:00,85.08,85.09,84.99,85.04,6604.0,82.06,82.0696,81.9732,82.0214,6604.0
2020-02-13 10:25:00,85.01,85.01,84.84,84.92,5901.0,81.9925,81.9925,81.8285,81.9057,5901.0
2020-02-13 10:30:00,84.91,84.91,84.78,84.84,5109.0,81.896,81.896,81.7706,81.8285,5109.0
2020-02-13 10:35:00,84.83,84.83,84.66,84.69,6572.0,81.8189,81.8189,81.6549,81.6838,6572.0
2020-02-13 10:40:00,84.7,84.86,84.66,84.81,9844.0,81.6935,81.8478,81.6549,81.7996,9844.0
2020-02-13 10:45:00,84.84,84.92,84.82,84.9,6180.0,81.8285,81.9057,81.8092,81.8864,6180.0
2020-02-13 10:50:00,84.91,85.0,84.87,84.9,8700.0,81.896,81.9828,81.8574,81.8864,8700.0
2020-02-13 10:55:00,84.87,84.87,84.77,84.79,10449.0,81.8574,81.8574,81.761,81.7803,10449.0
2020-02-13 11:00:00,84.8,84.93,84.77,84.93,13730.0,81.7899,81.9153,81.761,81.9153,13730.0
2020-02-13 11:05:00,85.02,85.08,85.0,85.01,7287.0,82.0021,82.06,81.9828,81.9925,7287.0
2020-02-13 11:10:00,85.02,85.08,84.96,84.98,6448.0,82.0021,82.06,81.9442,81.9635,6448.0
2020-02-13 11:15:00,84.96,84.98,84.91,84.97,8344.0,81.9442,81.9635,81.896,81.9539,8344.0
2020-02-13 11:20:00,84.99,85.08,84.95,85.08,6762.0,81.9732,82.06,81.9346,82.06,6762.0
2020-02-13 11:25:00,85.06,85.18,85.05,85.14,8102.0,82.0407,82.1564,82.0311,82.1179,8102.0
2020-02-13 11:30:00,85.14,85.21,85.09,85.21,22765.0,82.1179,82.1854,82.0696,82.1854,22765.0
2020-02-13 11:35:00,85.2,85.27,85.2,85.21,7669.0,82.1757,82.2432,82.1757,82.1854,7669.0
2020-02-13 11:40:00,85.22,85.24,85.18,85.23,6016.0,82.195,82.2143,82.1564,82.2047,6016.0
2020-02-13 11:45:00,85.21,85.22,85.16,85.2,6188.0,82.1854,82.195,82.1371,82.1757,6188.0
2020-02-13 11:50:00,85.2,85.21,85.13,85.13,5220.0,82.1757,82.1854,82.1082,82.1082,5220.0
2020-02-13 11:55:00,85.13,85.2,85.12,85.2,2519.0,82.1082,82.1757,82.0986,82.1757,2519.0
2020-02-13 12:00:00,85.19,85.28,85.16,85.25,12389.0,82.1661,82.2529,82.1371,82.224,12389.0
2020-02-13 12:05:00,85.25,85.29,85.23,85.29,3600.0,82.224,82.2625,82.2047,82.2625,3600.0
2020-02-13 12:10:00,85.34,85.36,85.25,85.26,11494.0,82.3108,82.33,82.224,82.2336,11494.0
2020-02-13 12:15:00,85.27,85.33,85.27,85.3,4765.0,82.2432,82.3011,82.2432,82.2722,4765.0
2020-02-13 12:20:00,85.29,85.3,85.25,85.28,6843.0,82.2625,82.2722,82.224,82.2529,6843.0
2020-02-13 12:25:00,85.31,85.31,85.19,85.23,4725.0,82.2818,82.2818,82.1661,82.2047,4725.0
2020-02-13 12:30:00,85.25,85.26,85.23,85.24,4832.0,82.224,82.2336,82.2047,82.2143,4832.0
2020-02-13 12:35:00,85.22,85.22,85.18,85.18,2300.0,82.195,82.195,82.1564,82.1564,2300.0
2020-02-13 12:40:00,85.15,85.19,85.13,85.14,4454.0,82.1275,82.1661,82.1082,82.1179,4454.0
2020-02-13 12:45:00,85.14,85.25,85.13,85.23,23487.0,82.1179,82.224,82.1082,82.2047,23487.0
2020-02-13 12:50:00,85.25,85.42,85.25,85.39,5927.0,82.224,82.3879,82.224,82.359,5927.0
2020-02-13 12:55:00,85.39,85.39,85.32,85.32,6292.0,82.359,82.359,82.2915,82.2915,6292.0
2020-02-13 13:00:00,85.31,85.35,85.31,85.35,3960.0,82.2818,82.3204,82.2818,82.3204,3960.0
2020-02-13 13:05:00,85.34,85.37,85.32,85.35,3500.0,82.3108,82.3397,82.2915,82.3204,3500.0
2020-02-13 13:10:00,85.33,85.36,85.29,85.29,3335.0,82.3011,82.33,82.2625,82.2625,3335.0
2020-02-13 13:15:00,85.28,85.34,85.26,85.34,3000.0,82.2529,82.3108,82.2336,82.3108,3000.0
2020-02-13 13:20:00,85.34,85.37,85.28,85.28,3761.0,82.3108,82.3397,82.2529,82.2529,3761.0
2020-02-13 13:25:00,85.31,85.35,85.31,85.34,1499.0,82.2818,82.3204,82.2818,82.3108,1499.0
2020-02-13 13:30:00,85.36,85.39,85.35,85.39,3162.0,82.33,82.359,82.3204,82.359,3162.0
2020-02-13 13:35:00,85.38,85.4,85.36,85.38,2912.0,82.3493,82.3686,82.33,82.3493,2912.0
2020-02-13 13:40:00,85.41,85.46,85.39,85.43,3150.0,82.3783,82.4265,82.359,82.3976,3150.0
2020-02-13 13:45:00,85.48,85.5,85.42,85.44,7114.0,82.4458,82.4651,82.3879,82.4072,7114.0
2020-02-13 13:50:00,85.44,85.46,85.41,85.42,3248.0,82.4072,82.4265,82.3783,82.3879,3248.0
2020-02-13 13:55:00,85.41,85.45,85.41,85.42,3452.0,82.3783,82.4169,82.3783,82.3879,3452.0
2020-02-13 14:00:00,85.43,85.53,85.42,85.51,9957.0,82.3976,82.494,82.3879,82.4747,9957.0
2020-02-13 14:05:00,85.51,85.51,85.39,85.39,4798.0,82.4747,82.4747,82.359,82.359,4798.0
2020-02-13 14:10:00,85.4,85.45,85.37,85.45,3856.0,82.3686,82.4169,82.3397,82.4169,3856.0
2020-02-13 14:15:00,85.43,85.49,85.42,85.49,5335.0,82.3976,82.4554,82.3879,82.4554,5335.0
2020-02-13 14:20:00,85.49,85.6,85.49,85.59,4103.0,82.4554,82.5615,82.4554,82.5519,4103.0
2020-02-13 14:25:00,85.57,85.59,85.54,85.58,2700.0,82.5326,82.5519,82.5037,82.5422,2700.0
2020-02-13 14:30:00,85.56,85.58,85.49,85.52,4149.0,82.5229,82.5422,82.4554,82.4844,4149.0
2020-02-13 14:35:00,85.53,85.53,85.48,85.49,3957.0,82.494,82.494,82.4458,82.4554,3957.0
2020-02-13 14:40:00,85.48,85.48,85.46,85.46,2208.0,82.4458,82.4458,82.4265,82.4265,2208.0
2020-02-13 14:45:00,85.45,85.46,85.37,85.41,3984.0,82.4169,82.4265,82.3397,82.3783,3984.0
2020-02-13 14:50:00,85.42,85.44,85.39,85.42,2200.0,82.3879,82.4072,82.359,82.3879,2200.0
2020-02-13 14:55:00,85.42,85.48,85.42,85.42,3627.0,82.3879,82.4458,82.3879,82.3879,3627.0
2020-02-13 15:00:00,85.43,85.46,85.36,85.37,5462.0,82.3976,82.4265,82.33,82.3397,5462.0
2020-02-13 15:05:00,85.36,85.43,85.36,85.42,1700.0,82.33,82.3976,82.33,82.3879,1700.0
2020-02-13 15:10:00,85.44,85.46,85.36,85.37,4195.0,82.4072,82.4265,82.33,82.3397,4195.0
2020-02-13 15:15:00,85.34,85.4,85.34,85.38,5416.0,82.3108,82.3686,82.3108,82.3493,5416.0
2020-02-13 15:20:00,85.38,85.39,85.31,85.39,6011.0,82.3493,82.359,82.2818,82.359,6011.0
2020-02-13 15:25:00,85.39,85.44,85.37,85.42,8718.0,82.359,82.4072,82.3397,82.3879,8718.0
2020-02-13 15:30:00,85.42,85.43,85.29,85.31,15787.0,82.3879,82.3976,82.2625,82.2818,15787.0
2020-02-13 15:35:00,85.31,85.4,85.31,85.33,10745.0,82.2818,82.3686,82.2818,82.3011,10745.0
2020-02-13 15:40:00,85.33,85.39,85.31,85.32,15926.0,82.3011,82.359,82.2818,82.2915,15926.0
2020-02-13 15:45:00,85.31,85.42,85.27,85.4,22304.0,82.2818,82.3879,82.2432,82.3686,22304.0
2020-02-13 15:50:00,85.4,85.47,85.35,85.46,47656.0,82.3686,82.4361,82.3204,82.4265,47656.0
2020-02-13 15:55:00,85.46,85.51,85.4,85.49,92268.0,82.4265,82.4747,82.3686,82.4554,92268.0
2020-02-14 09:30:00,85.72,85.75,85.5,85.72,23853.0,82.6773,82.7062,82.4651,82.6773,23853.0
2020-02-14 09:35:00,85.76,85.79,85.22,85.44,64924.0,82.7158,82.7448,82.195,82.4072,64924.0
2020-02-14 09:40:00,85.47,85.56,85.32,85.34,27987.0,82.4361,82.5229,82.2915,82.3108,27987.0
2020-02-14 09:45:00,85.38,85.59,85.38,85.58,3350.0,82.3493,82.5519,82.3493,82.5422,3350.0
2020-02-14 09:50:00,85.61,85.61,85.43,85.49,25284.0,82.5712,82.5712,82.3976,82.4554,25284.0
2020-02-14 09:55:00,85.5,85.51,85.37,85.37,7233.0,82.4651,82.4747,82.3397,82.3397,7233.0
2020-02-14 10:00:00,85.37,85.39,85.22,85.25,4200.0,82.3397,82.359,82.195,82.224,4200.0
2020-02-14 10:05:00,85.25,85.35,85.24,85.34,4241.0,82.224,82.3204,82.2143,82.3108,4241.0
2020-02-14 10:10:00,85.34,85.44,85.34,85.37,5982.0,82.3108,82.4072,82.3108,82.3397,5982.0
2020-02-14 10:15:00,85.34,85.37,85.29,85.3,9375.0,82.3108,82.3397,82.2625,82.2722,9375.0
2020-02-14 10:20:00,85.28,85.32,85.27,85.3,13345.0,82.2529,82.2915,82.2432,82.2722,13345.0
2020-02-14 10:25:00,85.29,85.49,85.29,85.38,68457.0,82.2625,82.4554,82.2625,82.3493,68457.0
2020-02-14 10:30:00,85.38,85.43,85.33,85.38,9556.0,82.3493,82.3976,82.3011,82.3493,9556.0
2020-02-14 10:35:00,85.37,85.49,85.35,85.48,72392.0,82.3397,82.4554,82.3204,82.4458,72392.0
2020-02-14 10:40:00,85.49,85.66,85.47,85.57,17215.0,82.4554,82.6194,82.4361,82.5326,17215.0
2020-02-14 10:45:00,85.56,85.59,85.47,85.58,83196.0,82.5229,82.5519,82.4361,82.5422,83196.0
2020-02-14 10:50:00,85.6,85.68,85.56,85.56,60762.0,82.5615,82.6387,82.5229,82.5229,60762.0
2020-02-14 10:55:00,85.56,85.56,85.47,85.55,69472.0,82.5229,82.5229,82.4361,82.5133,69472.0
2020-02-14 11:00:00,85.57,85.69,85.54,85.63,15331.0,82.5326,82.6483,82.5037,82.5905,15331.0
2020-02-14 11:05:00,85.63,85.65,85.56,85.57,12386.0,82.5905,82.6098,82.5229,82.5326,12386.0
2020-02-14 11:10:00,85.56,85.65,85.54,85.61,16200.0,82.5229,82.6098,82.5037,82.5712,16200.0
2020-02-14 11:15:00,85.61,85.63,85.57,85.6,49845.0,82.5712,82.5905,82.5326,82.5615,49845.0
2020-02-14 11:20:00,85.6,85.66,85.58,85.6,11393.0,82.5615,82.6194,82.5422,82.5615,11393.0
2020-02-14 11:25:00,85.59,85.6,85.51,85.52,14233.0,82.5519,82.5615,82.4747,82.4844,14233.0
2020-02-14 11:30:00,85.5,85.59,85.46,85.48,29507.0,82.4651,82.5519,82.4265,82.4458,29507.0
2020-02-14 11:35:00,85.49,85.54,85.48,85.54,4463.0,82.4554,82.5037,82.4458,82.5037,4463.0
2020-02-14 11:40:00,85.58,85.71,85.55,85.69,63092.0,82.5422,82.6676,82.5133,82.6483,63092.0
2020-02-14 11:45:00,85.67,85.68,85.6,85.6,18383.0,82.629,82.6387,82.5615,82.5615,18383.0
2020-02-14 11:50:00,85.6,85.6,85.51,85.51,5081.0,82.5615,82.5615,82.4747,82.4747,5081.0
2020-02-14 11:55:00,85.49,85.52,85.45,85.47,3937.0,82.4554,82.4844,82.4169,82.4361,3937.0
2020-02-14 12:00:00,85.47,85.54,85.47,85.48,6763.0,82.4361,82.5037,82.4361,82.4458,6763.0
2020-02-14 12:05:00,85.49,85.51,85.39,85.39,9866.0,82.4554,82.4747,82.359,82.359,9866.0
2020-02-14 12:10:00,85.4,85.4,85.29,85.33,12944.0,82.3686,82.3686,82.2625,82.3011,12944.0
2020-02-14 12:15:00,85.34,85.35,85.32,85.35,11119.0,82.3108,82.3204,82.2915,82.3204,11119.0
2020-02-14 12:20:00,85.34,85.36,85.2,85.27,6335.0,82.3108,82.33,82.1757,82.2432,6335.0
2020-02-14 12:25:00,85.27,85.34,85.27,85.27,4309.0,82.2432,82.3108,82.2432,82.2432,4309.0
2020-02-14 12:30:00,85.29,85.32,85.28,85.31,6593.0,82.2625,82.2915,82.2529,82.2818,6593.0
2020-02-14 12:35:00,85.32,85.35,85.3,85.31,3037.0,82.2915,82.3204,82.2722,82.2818,3037.0
2020-02-14 12:40:00,85.31,85.31,85.22,85.22,5077.0,82.2818,82.2818,82.195,82.195,5077.0
2020-02-14 12:45:00,85.24,85.27,85.18,85.21,6140.0,82.2143,82.2432,82.1564,82.1854,6140.0
2020-02-14 12:50:00,85.21,85.21,85.15,85.21,3541.0,82.1854,82.1854,82.1275,82.1854,3541.0
2020-02-14 12:55:00,85.23,85.27,85.16,85.23,5340.0,82.2047,82.2432,82.1371,82.2047,5340.0
2020-02-14 13:00:00,85.23,85.29,85.22,85.26,4450.0,82.2047,82.2625,82.195,82.2336,4450.0
2020-02-14 13:05:00,85.27,85.28,85.16,85.17,5844.0,82.2432,82.2529,82.1371,82.1468,5844.0
2020-02-14 13:10:00,85.17,85.25,85.17,85.23,5384.0,82.1468,82.224,82.1468,82.2047,5384.0
2020-02-14 13:15:00,85.23,85.26,85.15,85.16,10868.0,82.2047,82.2336,82.1275,82.1371,10868.0
2020-02-14 13:20:00,85.16,85.2,85.11,85.2,4770.0,82.1371,82.1757,82.0889,82.1757,4770.0
2020-02-14 13:25:00,85.19,85.24,85.15,85.17,31357.0,82.1661,82.2143,82.1275,82.1468,31357.0
2020-02-14 13:30:00,85.17,85.24,85.15,85.23,14732.0,82.1468,82.2143,82.1275,82.2047,14732.0
2020-02-14 13:35:00,85.23,85.38,85.2,85.26,16985.0,82.2047,82.3493,82.1757,82.2336,16985.0
2020-02-14 13:40:00,85.27,85.33,85.26,85.31,2986.0,82.2432,82.3011,82.2336,82.2818,2986.0
2020-02-14 13:45:00,85.31,85.32,85.2,85.23,9107.0,82.2818,82.2915,82.1757,82.2047,9107.0
2020-02-14 13:50:00,85.22,85.25,85.17,85.19,8195.0,82.195,82.224,82.1468,82.1661,8195.0
2020-02-14 13:55:00,85.2,85.29,85.2,85.28,7155.0,82.1757,82.2625,82.1757,82.2529,7155.0
2020-02-14 14:00:00,85.27,85.31,85.24,85.27,4840.0,82.2432,82.2818,82.2143,82.2432,4840.0
2020-02-14 14:05:00,85.29,85.33,85.26,85.31,7877.0,82.2625,82.3011,82.2336,82.2818,7877.0
2020-02-14 14:10:00,85.31,85.37,85.29,85.31,7917.0,82.2818,82.3397,82.2625,82.2818,7917.0
2020-02-14 14:15:00,85.3,85.3,85.17,85.27,6911.0,82.2722,82.2722,82.1468,82.2432,6911.0
2020-02-14 14:20:00,85.27,85.36,85.27,85.35,5538.0,82.2432,82.33,82.2432,82.3204,5538.0
2020-02-14 14:25:00,85.33,85.47,85.32,85.47,5700.0,82.3011,82.4361,82.2915,82.4361,5700.0
2020-02-14 14:30:00,85.44,85.44,85.35,85.4,7222.0,82.4072,82.4072,82.3204,82.3686,7222.0
2020-02-14 14:35:00,85.4,85.49,85.4,85.46,4305.0,82.3686,82.4554,82.3686,82.4265,4305.0
2020-02-14 14:40:00,85.46,85.46,85.37,85.42,33582.0,82.4265,82.4265,82.3397,82.3879,33582.0
2020-02-14 14:45:00,85.42,85.44,85.36,85.42,10648.0,82.3879,82.4072,82.33,82.3879,10648.0
2020-02-14 14:50:00,85.41,85.43,85.39,85.42,3665.0,82.3783,82.3976,82.359,82.3879,3665.0
2020-02-14 14:55:00,85.42,85.47,85.42,85.46,5098.0,82.3879,82.4361,82.3879,82.4265,5098.0
2020-02-14 15:00:00,85.47,85.53,85.47,85.5,9896.0,82.4361,82.494,82.4361,82.4651,9896.0
2020-02-14 15:05:00,85.51,85.56,85.49,85.51,6701.0,82.4747,82.5229,82.4554,82.4747,6701.0
2020-02-14 15:10:00,85.51,85.54,85.41,85.47,8280.0,82.4747,82.5037,82.3783,82.4361,8280.0
2020-02-14 15:15:00,85.47,85.48,85.4,85.41,11721.0,82.4361,82.4458,82.3686,82.3783,11721.0
2020-02-14 15:20:00,85.4,85.54,85.4,85.52,15562.0,82.3686,82.5037,82.3686,82.4844,15562.0
2020-02-14 15:25:00,85.52,85.53,85.48,85.5,29561.0,82.4844,82.494,82.4458,82.4651,29561.0
2020-02-14 15:30:00,85.49,85.58,85.48,85.58,34825.0,82.4554,82.5422,82.4458,82.5422,34825.0
2020-02-14 15:35:00,85.58,85.65,85.56,85.65,20292.0,82.5422,82.6098,82.5229,82.6098,20292.0
2020-02-14 15:40:00,85.64,85.65,85.6,85.62,22241.0,82.6001,82.6098,82.5615,82.5808,22241.0
2020-02-14 15:45:00,85.63,85.68,85.63,85.67,35374.0,82.5905,82.6387,82.5905,82.629,35374.0
2020-02-14 15:50:00,85.68,85.76,85.68,85.7,44584.0,82.6387,82.7158,82.6387,82.658,44584.0
2020-02-14 15:55:00,85.69,85.86,85.69,85.82,129980.0,82.6483,82.8123,82.6483,82.7737,129980.0
2020-02-18 09:30:00,85.66,85.91,85.4,85.87,66447.0,82.6194,82.8605,82.3686,82.8219,66447.0
2020-02-18 09:35:00,85.89,85.99,85.51,85.64,36489.0,82.8412,82.9377,82.4747,82.6001,36489.0
2020-02-18 09:40:00,85.7,85.88,85.6,85.66,58455.0,82.658,82.8316,82.5615,82.6194,58455.0
2020-02-18 09:45:00,85.7,86.08,85.63,85.81,113424.0,82.658,83.0245,82.5905,82.7641,113424.0
2020-02-18 09:50:00,85.8,85.81,85.69,85.73,11822.0,82.7544,82.7641,82.6483,82.6869,11822.0
2020-02-18 09:55:00,85.72,85.89,85.71,85.82,29405.0,82.6773,82.8412,82.6676,82.7737,29405.0
2020-02-18 10:00:00,85.84,85.88,85.67,85.7,13019.0,82.793,82.8316,82.629,82.658,13019.0
2020-02-18 10:05:00,85.68,85.82,85.68,85.81,13562.0,82.6387,82.7737,82.6387,82.7641,13562.0
2020-02-18 10:10:00,85.8,85.82,85.63,85.66,9942.0,82.7544,82.7737,82.5905,82.6194,9942.0
2020-02-18 10:15:00,85.66,85.69,85.55,85.63,11158.0,82.6194,82.6483,82.5133,82.5905,11158.0
2020-02-18 10:20:00,85.61,85.63,85.49,85.55,21818.0,82.5712,82.5905,82.4554,82.5133,21818.0
2020-02-18 10:25:00,85.55,85.57,85.31,85.31,13963.0,82.5133,82.5326,82.2818,82.2818,13963.0
2020-02-18 10:30:00,85.31,85.46,85.31,85.32,10356.0,82.2818,82.4265,82.2818,82.2915,10356.0
2020-02-18 10:35:00,85.33,85.38,85.28,85.36,20780.0,82.3011,82.3493,82.2529,82.33,20780.0
2020-02-18 10:40:00,85.34,85.36,85.21,85.3,32432.0,82.3108,82.33,82.1854,82.2722,32432.0
2020-02-18 10:45:00,85.32,85.48,85.32,85.36,14529.0,82.2915,82.4458,82.2915,82.33,14529.0
2020-02-18 10:50:00,85.36,85.44,85.32,85.33,9681.0,82.33,82.4072,82.2915,82.3011,9681.0
2020-02-18 10:55:00,85.31,85.42,85.23,85.3,9541.0,82.2818,82.3879,82.2047,82.2722,9541.0
2020-02-18 11:00:00,85.31,85.31,85.16,85.18,11210.0,82.2818,82.2818,82.1371,82.1564,11210.0
2020-02-18 11:05:00,85.17,85.19,85.11,85.12,8963.0,82.1468,82.1661,82.0889,82.0986,8963.0
2020-02-18 11:10:00,85.12,85.17,85.06,85.06,7996.0,82.0986,82.1468,82.0407,82.0407,7996.0
2020-02-18 11:15:00,85.08,85.15,85.01,85.03,9239.0,82.06,82.1275,81.9925,82.0118,9239.0
2020-02-18 11:20:00,85.02,85.03,84.9,84.94,10296.0,82.0021,82.0118,81.8864,81.925,10296.0
2020-02-18 11:25:00,84.91,84.91,84.85,84.89,6416.0,81.896,81.896,81.8382,81.8767,6416.0
2020-02-18 11:30:00,84.91,85.03,84.91,85.03,18356.0,81.896,82.0118,81.896,82.0118,18356.0
2020-02-18 11:35:00,85.03,85.16,85.01,85.05,18219.0,82.0118,82.1371,81.9925,82.0311,18219.0
2020-02-18 11:40:00,85.07,85.08,84.9,84.9,21929.0,82.0503,82.06,81.8864,81.8864,21929.0
2020-02-18 11:45:00,84.89,84.9,84.81,84.86,10515.0,81.8767,81.8864,81.7996,81.8478,10515.0
2020-02-18 11:50:00,84.86,84.92,84.82,84.82,9663.0,81.8478,81.9057,81.8092,81.8092,9663.0
2020-02-18 11:55:00,84.84,84.84,84.72,84.73,9649.0,81.8285,81.8285,81.7128,81.7224,9649.0
2020-02-18 12:00:00,84.76,84.76,84.68,84.75,4756.0,81.7513,81.7513,81.6742,81.7417,4756.0
2020-02-18 12:05:00,84.73,84.76,84.69,84.73,4865.0,81.7224,81.7513,81.6838,81.7224,4865.0
2020-02-18 12:10:00,84.72,84.84,84.72,84.75,6910.0,81.7128,81.8285,81.7128,81.7417,6910.0
2020-02-18 12:15:00,84.76,84.78,84.72,84.78,4742.0,81.7513,81.7706,81.7128,81.7706,4742.0
2020-02-18 12:20:00,84.78,84.82,84.75,84.78,3920.0,81.7706,81.8092,81.7417,81.7706,3920.0
2020-02-18 12:25:00,84.79,84.91,84.78,84.89,8923.0,81.7803,81.896,81.7706,81.8767,8923.0
2020-02-18 12:30:00,84.9,85.0,84.89,84.95,9726.0,81.8864,81.9828,81.8767,81.9346,9726.0
2020-02-18 12:35:00,84.95,85.07,84.94,85.06,3356.0,81.9346,82.0503,81.925,82.0407,3356.0
2020-02-18 12:40:00,85.08,85.09,85.01,85.05,3516.0,82.06,82.0696,81.9925,82.0311,3516.0
2020-02-18 12:45:00,85.05,85.05,84.99,85.01,7602.0,82.0311,82.0311,81.9732,81.9925,7602.0
2020-02-18 12:50:00,85.0,85.05,84.98,85.03,11337.0,81.9828,82.0311,81.9635,82.0118,11337.0
2020-02-18 12:55:00,85.04,85.04,84.97,85.0,3349.0,82.0214,82.0214,81.9539,81.9828,3349.0
2020-02-18 13:00:00,85.0,85.07,85.0,85.03,9920.0,81.9828,82.0503,81.9828,82.0118,9920.0
2020-02-18 13:05:00,85.03,85.18,85.01,85.16,23076.0,82.0118,82.1564,81.9925,82.1371,23076.0
2020-02-18 13:10:00,85.17,85.17,85.11,85.13,5200.0,82.1468,82.1468,82.0889,82.1082,5200.0
2020-02-18 13:15:00,85.13,85.13,85.0,85.02,7978.0,82.1082,82.1082,81.9828,82.0021,7978.0
2020-02-18 13:20:00,85.02,85.03,84.97,84.98,2089.0,82.0021,82.0118,81.9539,81.9635,2089.0
2020-02-18 13:25:00,84.98,85.02,84.92,84.94,4621.0,81.9635,82.0021,81.9057,81.925,4621.0
2020-02-18 13:30:00,84.95,84.99,84.94,84.95,3078.0,81.9346,81.9732,81.925,81.9346,3078.0
2020-02-18 13:35:00,84.95,84.96,84.83,84.83,7435.0,81.9346,81.9442,81.8189,81.8189,7435.0
2020-02-18 13:40:00,84.84,84.98,84.84,84.88,23992.0,81.8285,81.9635,81.8285,81.8671,23992.0
2020-02-18 13:45:00,84.89,84.94,84.82,84.87,11924.0,81.8767,81.925,81.8092,81.8574,11924.0
2020-02-18 13:50:00,84.87,84.88,84.81,84.84,2274.0,81.8574,81.8671,81.7996,81.8285,2274.0
2020-02-18 13:55:00,84.84,84.86,84.81,84.86,4055.0,81.8285,81.8478,81.7996,81.8478,4055.0
2020-02-18 14:00:00,84.85,84.88,84.84,84.85,7617.0,81.8382,81.8671,81.8285,81.8382,7617.0
2020-02-18 14:05:00,84.84,84.9,84.84,84.86,4657.0,81.8285,81.8864,81.8285,81.8478,4657.0
2020-02-18 14:10:00,84.85,84.95,84.83,84.92,41775.0,81.8382,81.9346,81.8189,81.9057,41775.0
2020-02-18 14:15:00,84.92,84.97,84.87,84.97,10049.0,81.9057,81.9539,81.8574,81.9539,10049.0
2020-02-18 14:20:00,84.96,84.96,84.83,84.87,18966.0,81.9442,81.9442,81.8189,81.8574,18966.0
2020-02-18 14:25:00,84.89,84.9,84.82,84.87,24183.0,81.8767,81.8864,81.8092,81.8574,24183.0
2020-02-18 14:30:00,84.84,84.87,84.77,84.77,17905.0,81.8285,81.8574,81.761,81.761,17905.0
2020-02-18 14:35:00,84.77,84.78,84.67,84.72,37252.0,81.761,81.7706,81.6645,81.7128,37252.0
2020-02-18 14:40:00,84.71,84.77,84.68,84.72,24682.0,81.7031,81.761,81.6742,81.7128,24682.0
2020-02-18 14:45:00,84.72,84.74,84.66,84.68,21320.0,81.7128,81.7321,81.6549,81.6742,21320.0
2020-02-18 14:50:00,84.69,84.72,84.66,84.67,34449.0,81.6838,81.7128,81.6549,81.6645,34449.0
2020-02-18 14:55:00,84.67,84.83,84.67,84.81,31649.0,81.6645,81.8189,81.6645,81.7996,31649.0
2020-02-18 15:00:00,84.81,84.84,84.73,84.76,20631.0,81.7996,81.8285,81.7224,81.7513,20631.0
2020-02-18 15:05:00,84.76,84.77,84.71,84.75,17408.0,81.7513,81.761,81.7031,81.7417,17408.0
2020-02-18 15:10:00,84.76,84.81,84.73,84.78,17692.0,81.7513,81.7996,81.7224,81.7706,17692.0
2020-02-18 15:15:00,84.78,84.81,84.73,84.73,24419.0,81.7706,81.7996,81.7224,81.7224,24419.0
2020-02-18 15:20:00,84.73,84.82,84.7,84.79,28745.0,81.7224,81.8092,81.6935,81.7803,28745.0
2020-02-18 15:25:00,84.79,84.86,84.7,84.86,47402.0,81.7803,81.8478,81.6935,81.8478,47402.0
2020-02-18 15:30:00,84.86,84.91,84.78,84.81,32009.0,81.8478,81.896,81.7706,81.7996,32009.0
2020-02-18 15:35:00,84.82,84.87,84.77,84.79,24191.0,81.8092,81.8574,81.761,81.7803,24191.0
2020-02-18 15:40:00,84.79,84.82,84.64,84.73,77805.0,81.7803,81.8092,81.6356,81.7224,77805.0
2020-02-18 15:45:00,84.73,84.74,84.53,84.55,85826.0,81.7224,81.7321,81.5295,81.5488,85826.0
2020-02-18 15:50:00,84.55,84.8,84.55,84.8,65022.0,81.5488,81.7899,81.5488,81.7899,65022.0
2020-02-18 15:55:00,84.8,84.82,84.67,84.82,136038.0,81.7899,81.8092,81.6645,81.8092,136038.0
2020-02-19 09:30:00,84.7,85.84,84.5,85.77,284093.0,81.6935,82.793,81.5006,82.7255,284093.0
2020-02-19 09:35:00,85.77,85.8,85.04,85.13,189053.0,82.7255,82.7544,82.0214,82.1082,189053.0
2020-02-19 09:40:00,85.12,85.56,85.05,85.56,59850.0,82.0986,82.5229,82.0311,82.5229,59850.0
2020-02-19 09:45:00,85.55,85.58,85.34,85.58,95407.0,82.5133,82.5422,82.3108,82.5422,95407.0
2020-02-19 09:50:00,85.6,85.71,85.47,85.57,105666.0,82.5615,82.6676,82.4361,82.5326,105666.0
2020-02-19 09:55:00,85.56,85.71,85.29,85.69,79951.0,82.5229,82.6676,82.2625,82.6483,79951.0
2020-02-19 10:00:00,85.69,85.71,85.5,85.57,79442.0,82.6483,82.6676,82.4651,82.5326,79442.0
2020-02-19 10:05:00,85.6,85.71,85.39,85.47,56856.0,82.5615,82.6676,82.359,82.4361,56856.0
2020-02-19 10:10:00,85.48,85.51,84.72,84.96,50477.0,82.4458,82.4747,81.7128,81.9442,50477.0
2020-02-19 10:15:00,84.92,84.93,84.62,84.85,62443.0,81.9057,81.9153,81.6163,81.8382,62443.0
2020-02-19 10:20:00,84.89,85.01,84.78,84.9,47837.0,81.8767,81.9925,81.7706,81.8864,47837.0
2020-02-19 10:25:00,84.88,85.0,84.82,84.88,33038.0,81.8671,81.9828,81.8092,81.8671,33038.0
2020-02-19 10:30:00,84.87,84.94,84.81,84.93,27206.0,81.8574,81.925,81.7996,81.9153,27206.0
2020-02-19 10:35:00,84.93,84.93,84.8,84.91,27122.0,81.9153,81.9153,81.7899,81.896,27122.0
2020-02-19 10:40:00,84.89,84.97,84.88,84.96,18305.0,81.8767,81.9539,81.8671,81.9442,18305.0
2020-02-19 10:45:00,84.97,84.99,84.87,84.87,16844.0,81.9539,81.9732,81.8574,81.8574,16844.0
2020-02-19 10:50:00,84.85,84.85,84.71,84.77,30790.0,81.8382,81.8382,81.7031,81.761,30790.0
2020-02-19 10:55:00,84.76,84.95,84.56,84.67,21735.0,81.7513,81.9346,81.5584,81.6645,21735.0
2020-02-19 11:00:00,84.69,84.69,84.33,84.36,35609.0,81.6838,81.6838,81.3366,81.3655,35609.0
2020-02-19 11:05:00,84.34,84.53,84.31,84.5,18211.0,81.3463,81.5295,81.3173,81.5006,18211.0
2020-02-19 11:10:00,84.51,84.65,84.41,84.45,15679.0,81.5102,81.6452,81.4138,81.4523,15679.0
2020-02-19 11:15:00,84.41,84.41,84.08,84.27,24374.0,81.4138,81.4138,81.0955,81.2787,24374.0
2020-02-19 11:20:00,84.26,84.29,84.04,84.07,131768.0,81.2691,81.298,81.0569,81.0858,131768.0
2020-02-19 11:25:00,84.07,84.22,83.96,84.22,22191.0,81.0858,81.2305,80.9797,81.2305,22191.0
2020-02-19 11:30:00,84.19,84.21,84.03,84.09,39693.0,81.2016,81.2209,81.0473,81.1051,39693.0
2020-02-19 11:35:00,84.1,84.38,84.1,84.12,15607.0,81.1148,81.3848,81.1148,81.1341,15607.0
2020-02-19 11:40:00,84.11,84.23,84.05,84.23,14160.0,81.1244,81.2402,81.0665,81.2402,14160.0
2020-02-19 11:45:00,84.27,84.27,84.07,84.07,9969.0,81.2787,81.2787,81.0858,81.0858,9969.0
2020-02-19 11:50:00,84.09,84.17,83.95,83.99,24070.0,81.1051,81.1823,80.9701,81.0087,24070.0
2020-02-19 11:55:00,83.99,84.09,83.95,84.05,25753.0,81.0087,81.1051,80.9701,81.0665,25753.0
2020-02-19 12:00:00,84.05,84.05,83.71,83.84,23743.0,81.0665,81.0665,80.7386,80.864,23743.0
2020-02-19 12:05:00,83.8,83.83,83.61,83.67,26801.0,80.8254,80.8544,80.6422,80.7,26801.0
2020-02-19 12:10:00,83.63,83.64,83.48,83.56,32122.0,80.6615,80.6711,80.5168,80.5939,32122.0
2020-02-19 12:15:00,83.56,83.6,83.51,83.58,22050.0,80.5939,80.6325,80.5457,80.6132,22050.0
2020-02-19 12:20:00,83.57,83.67,83.57,83.59,10281.0,80.6036,80.7,80.6036,80.6229,10281.0
2020-02-19 12:25:00,83.58,83.59,83.45,83.54,21159.0,80.6132,80.6229,80.4878,80.5747,21159.0
2020-02-19 12:30:00,83.55,83.61,83.54,83.56,15334.0,80.5843,80.6422,80.5747,80.5939,15334.0
2020-02-19 12:35:00,83.56,83.58,83.46,83.52,18648.0,80.5939,80.6132,80.4975,80.5554,18648.0
2020-02-19 12:40:00,83.52,83.56,83.48,83.53,25002.0,80.5554,80.5939,80.5168,80.565,25002.0
2020-02-19 12:45:00,83.53,83.69,83.51,83.63,25064.0,80.565,80.7193,80.5457,80.6615,25064.0
2020-02-19 12:50:00,83.63,83.75,83.6,83.69,22154.0,80.6615,80.7772,80.6325,80.7193,22154.0
2020-02-19 12:55:00,83.67,83.91,83.66,83.88,22854.0,80.7,80.9315,80.6904,80.9026,22854.0
2020-02-19 13:00:00,83.89,84.0,83.88,83.93,23813.0,80.9122,81.0183,80.9026,80.9508,23813.0
2020-02-19 13:05:00,83.94,84.23,83.92,84.2,27024.0,80.9605,81.2402,80.9412,81.2112,27024.0
2020-02-19 13:10:00,84.2,84.34,84.15,84.21,25337.0,81.2112,81.3463,81.163,81.2209,25337.0
2020-02-19 13:15:00,84.22,84.31,84.2,84.27,17405.0,81.2305,81.3173,81.2112,81.2787,17405.0
2020-02-19 13:20:00,84.28,84.43,84.26,84.32,19583.0,81.2884,81.4331,81.2691,81.327,19583.0
2020-02-19 13:25:00,84.31,84.41,84.3,84.36,10960.0,81.3173,81.4138,81.3077,81.3655,10960.0
2020-02-19 13:30:00,84.34,84.37,84.28,84.34,16732.0,81.3463,81.3752,81.2884,81.3463,16732.0
2020-02-19 13:35:00,84.36,84.52,84.36,84.4,20456.0,81.3655,81.5199,81.3655,81.4041,20456.0
2020-02-19 13:40:00,84.38,84.45,84.34,84.44,13475.0,81.3848,81.4523,81.3463,81.4427,13475.0
2020-02-19 13:45:00,84.42,84.52,84.35,84.37,17813.0,81.4234,81.5199,81.3559,81.3752,17813.0
2020-02-19 13:50:00,84.39,84.46,84.33,84.43,18663.0,81.3945,81.462,81.3366,81.4331,18663.0
2020-02-19 13:55:00,84.42,84.45,84.33,84.44,23265.0,81.4234,81.4523,81.3366,81.4427,23265.0
2020-02-19 14:00:00,84.44,84.55,84.43,84.55,20485.0,81.4427,81.5488,81.4331,81.5488,20485.0
2020-02-19 14:05:00,84.54,84.76,84.52,84.71,17636.0,81.5392,81.7513,81.5199,81.7031,17636.0
2020-02-19 14:10:00,84.71,84.93,84.7,84.92,20374.0,81.7031,81.9153,81.6935,81.9057,20374.0
2020-02-19 14:15:00,84.9,84.92,84.77,84.78,16390.0,81.8864,81.9057,81.761,81.7706,16390.0
2020-02-19 14:20:00,84.79,84.88,84.77,84.79,18357.0,81.7803,81.8671,81.761,81.7803,18357.0
2020-02-19 14:25:00,84.79,84.91,84.78,84.91,15392.0,81.7803,81.896,81.7706,81.896,15392.0
2020-02-19 14:30:00,84.9,85.08,84.87,85.07,22936.0,81.8864,82.06,81.8574,82.0503,22936.0
2020-02-19 14:35:00,85.04,85.23,85.02,85.17,26485.0,82.0214,82.2047,82.0021,82.1468,26485.0
2020-02-19 14:40:00,85.17,85.17,84.92,85.08,14529.0,82.1468,82.1468,81.9057,82.06,14529.0
2020-02-19 14:45:00,85.09,85.18,85.04,85.04,14966.0,82.0696,82.1564,82.0214,82.0214,14966.0
2020-02-19 14:50:00,85.04,85.09,85.02,85.08,16122.0,82.0214,82.0696,82.0021,82.06,16122.0
2020-02-19 14:55:00,85.09,85.18,85.01,85.01,20315.0,82.0696,82.1564,81.9925,81.9925,20315.0
2020-02-19 15:00:00,85.03,85.05,84.91,84.95,23347.0,82.0118,82.0311,81.896,81.9346,23347.0
2020-02-19 15:05:00,84.95,85.03,84.94,85.01,29005.0,81.9346,82.0118,81.925,81.9925,29005.0
2020-02-19 15:10:00,85.01,85.04,84.98,85.01,23479.0,81.9925,82.0214,81.9635,81.9925,23479.0
2020-02-19 15:15:00,85.01,85.09,84.98,85.09,20770.0,81.9925,82.0696,81.9635,82.0696,20770.0
2020-02-19 15:20:00,85.1,85.15,85.05,85.1,27586.0,82.0793,82.1275,82.0311,82.0793,27586.0
2020-02-19 15:25:00,85.1,85.18,85.06,85.17,29653.0,82.0793,82.1564,82.0407,82.1468,29653.0
2020-02-19 15:30:00,85.17,85.27,85.16,85.26,48700.0,82.1468,82.2432,82.1371,82.2336,48700.0
2020-02-19 15:35:00,85.26,85.37,85.25,85.36,89948.0,82.2336,82.3397,82.224,82.33,89948.0
2020-02-19 15:40:00,85.34,85.38,85.27,85.28,197584.0,82.3108,82.3493,82.2432,82.2529,197584.0
2020-02-19 15:45:00,85.27,85.35,85.26,85.32,110097.0,82.2432,82.3204,82.2336,82.2915,110097.0
2020-02-19 15:50:00,85.32,85.4,85.28,85.3,159965.0,82.2915,82.3686,82.2529,82.2722,159965.0
2020-02-19 15:55:00,85.3,85.36,85.23,85.36,237954.0,82.2722,82.33,82.2047,82.33,237954.0
2020-02-20 09:30:00,84.9,84.99,84.42,84.59,66746.0,81.8864,81.9732,81.4234,81.5874,66746.0
2020-02-20 09:35:00,84.63,84.76,84.45,84.56,34576.0,81.626,81.7513,81.4523,81.5584,34576.0
2020-02-20 09:40:00,84.54,84.57,84.43,84.44,31855.0,81.5392,81.5681,81.4331,81.4427,31855.0
2020-02-20 09:45:00,84.42,84.42,84.24,84.25,21068.0,81.4234,81.4234,81.2498,81.2594,21068.0
2020-02-20 09:50:00,84.28,84.61,84.26,84.52,47430.0,81.2884,81.6067,81.2691,81.5199,47430.0
2020-02-20 09:55:00,84.52,84.59,84.44,84.5,12849.0,81.5199,81.5874,81.4427,81.5006,12849.0
2020-02-20 10:00:00,84.47,84.64,84.47,84.58,15446.0,81.4716,81.6356,81.4716,81.5777,15446.0
2020-02-20 10:05:00,84.58,84.79,84.56,84.7,10062.0,81.5777,81.7803,81.5584,81.6935,10062.0
2020-02-20 10:10:00,84.67,84.77,84.65,84.77,11504.0,81.6645,81.761,81.6452,81.761,11504.0
2020-02-20 10:15:00,84.75,84.81,84.69,84.72,12115.0,81.7417,81.7996,81.6838,81.7128,12115.0
2020-02-20 10:20:00,84.72,84.8,84.58,84.7,31094.0,81.7128,81.7899,81.5777,81.6935,31094.0
2020-02-20 10:25:00,84.71,84.79,84.68,84.68,9355.0,81.7031,81.7803,81.6742,81.6742,9355.0
2020-02-20 10:30:00,84.67,84.72,84.64,84.66,19382.0,81.6645,81.7128,81.6356,81.6549,19382.0
2020-02-20 10:35:00,84.67,84.68,84.36,84.44,14699.0,81.6645,81.6742,81.3655,81.4427,14699.0
2020-02-20 10:40:00,84.43,84.67,84.43,84.67,13372.0,81.4331,81.6645,81.4331,81.6645,13372.0
2020-02-20 10:45:00,84.67,84.69,84.55,84.63,11393.0,81.6645,81.6838,81.5488,81.626,11393.0
2020-02-20 10:50:00,84.6,84.63,84.55,84.62,7985.0,81.597,81.626,81.5488,81.6163,7985.0
2020-02-20 10:55:00,84.61,84.65,84.56,84.56,15192.0,81.6067,81.6452,81.5584,81.5584,15192.0
2020-02-20 11:00:00,84.55,84.56,84.32,84.34,20001.0,81.5488,81.5584,81.327,81.3463,20001.0
2020-02-20 11:05:00,84.34,84.36,84.21,84.29,18201.0,81.3463,81.3655,81.2209,81.298,18201.0
2020-02-20 11:10:00,84.27,84.27,84.13,84.13,33131.0,81.2787,81.2787,81.1437,81.1437,33131.0
2020-02-20 11:15:00,84.13,84.15,83.97,84.06,14072.0,81.1437,81.163,80.9894,81.0762,14072.0
2020-02-20 11:20:00,84.05,84.23,84.04,84.22,22156.0,81.0665,81.2402,81.0569,81.2305,22156.0
2020-02-20 11:25:00,84.22,84.22,84.0,84.02,21114.0,81.2305,81.2305,81.0183,81.0376,21114.0
2020-02-20 11:30:00,84.03,84.03,83.36,83.52,43312.0,81.0473,81.0473,80.401,80.5554,43312.0
2020-02-20 11:35:00,83.53,83.82,83.52,83.76,46592.0,80.565,80.8447,80.5554,80.7868,46592.0
2020-02-20 11:40:00,83.74,83.87,83.67,83.67,32953.0,80.7676,80.8929,80.7,80.7,32953.0
2020-02-20 11:45:00,83.69,83.72,83.58,83.64,18040.0,80.7193,80.7483,80.6132,80.6711,18040.0
2020-02-20 11:50:00,83.6,83.75,83.52,83.71,46193.0,80.6325,80.7772,80.5554,80.7386,46193.0
2020-02-20 11:55:00,83.73,83.9,83.73,83.86,20529.0,80.7579,80.9219,80.7579,80.8833,20529.0
2020-02-20 12:00:00,83.84,83.93,83.78,83.84,28745.0,80.864,80.9508,80.8061,80.864,28745.0
2020-02-20 12:05:00,83.84,83.91,83.83,83.85,24697.0,80.864,80.9315,80.8544,80.8736,24697.0
2020-02-20 12:10:00,83.86,84.1,83.86,84.07,16366.0,80.8833,81.1148,80.8833,81.0858,16366.0
2020-02-20 12:15:00,84.05,84.07,83.97,83.98,12808.0,81.0665,81.0858,80.9894,80.999,12808.0
2020-02-20 12:20:00,83.97,84.05,83.94,84.03,12611.0,80.9894,81.0665,80.9605,81.0473,12611.0
2020-02-20 12:25:00,84.04,84.11,84.01,84.01,10703.0,81.0569,81.1244,81.028,81.028,10703.0
2020-02-20 12:30:00,84.03,84.07,83.97,84.03,17866.0,81.0473,81.0858,80.9894,81.0473,17866.0
2020-02-20 12:35:00,84.05,84.06,84.01,84.02,4385.0,81.0665,81.0762,81.028,81.0376,4385.0
2020-02-20 12:40:00,84.03,84.12,84.0,84.03,7471.0,81.0473,81.1341,81.0183,81.0473,7471.0
2020-02-20 12:45:00,84.01,84.08,83.98,84.04,5678.0,81.028,81.0955,80.999,81.0569,5678.0
2020-02-20 12:50:00,84.04,84.06,83.98,84.03,8784.0,81.0569,81.0762,80.999,81.0473,8784.0
2020-02-20 12:55:00,84.04,84.13,84.04,84.12,5202.0,81.0569,81.1437,81.0569,81.1341,5202.0
2020-02-20 13:00:00,84.09,84.14,84.07,84.12,8233.0,81.1051,81.1534,81.0858,81.1341,8233.0
2020-02-20 13:05:00,84.14,84.28,84.12,84.28,8191.0,81.1534,81.2884,81.1341,81.2884,8191.0
2020-02-20 13:10:00,84.28,84.42,84.28,84.42,5748.0,81.2884,81.4234,81.2884,81.4234,5748.0
2020-02-20 13:15:00,84.43,84.47,84.28,84.31,27742.0,81.4331,81.4716,81.2884,81.3173,27742.0
2020-02-20 13:20:00,84.31,84.36,84.29,84.34,10737.0,81.3173,81.3655,81.298,81.3463,10737.0
2020-02-20 13:25:00,84.35,84.4,84.32,84.37,10580.0,81.3559,81.4041,81.327,81.3752,10580.0
2020-02-20 13:30:00,84.39,84.39,84.25,84.31,11474.0,81.3945,81.3945,81.2594,81.3173,11474.0
2020-02-20 13:35:00,84.31,84.32,84.19,84.23,13487.0,81.3173,81.327,81.2016,81.2402,13487.0
2020-02-20 13:40:00,84.22,84.22,84.07,84.09,11182.0,81.2305,81.2305,81.0858,81.1051,11182.0
2020-02-20 13:45:00,84.09,84.14,84.06,84.06,13077.0,81.1051,81.1534,81.0762,81.0762,13077.0
2020-02-20 13:50:00,84.07,84.07,83.88,83.88,8168.0,81.0858,81.0858,80.9026,80.9026,8168.0
2020-02-20 13:55:00,83.89,83.92,83.85,83.88,9408.0,80.9122,80.9412,80.8736,80.9026,9408.0
2020-02-20 14:00:00,83.9,83.99,83.89,83.92,7540.0,80.9219,81.0087,80.9122,80.9412,7540.0
2020-02-20 14:05:00,83.92,83.98,83.91,83.94,23790.0,80.9412,80.999,80.9315,80.9605,23790.0
2020-02-20 14:10:00,83.95,84.07,83.94,84.05,10195.0,80.9701,81.0858,80.9605,81.0665,10195.0
2020-02-20 14:15:00,84.06,84.08,84.03,84.04,5545.0,81.0762,81.0955,81.0473,81.0569,5545.0
2020-02-20 14:20:00,84.04,84.12,84.03,84.12,6065.0,81.0569,81.1341,81.0473,81.1341,6065.0
2020-02-20 14:25:00,84.12,84.12,83.97,83.97,19979.0,81.1341,81.1341,80.9894,80.9894,19979.0
2020-02-20 14:30:00,84.0,84.18,83.98,84.18,6190.0,81.0183,81.1919,80.999,81.1919,6190.0
2020-02-20 14:35:00,84.15,84.2,84.13,84.19,7944.0,81.163,81.2112,81.1437,81.2016,7944.0
2020-02-20 14:40:00,84.19,84.26,84.15,84.16,8920.0,81.2016,81.2691,81.163,81.1726,8920.0
2020-02-20 14:45:00,84.16,84.23,84.11,84.18,9675.0,81.1726,81.2402,81.1244,81.1919,9675.0
2020-02-20 14:50:00,84.18,84.24,84.11,84.17,9650.0,81.1919,81.2498,81.1244,81.1823,9650.0
2020-02-20 14:55:00,84.19,84.27,84.18,84.23,7636.0,81.2016,81.2787,81.1919,81.2402,7636.0
2020-02-20 15:00:00,84.22,84.29,84.2,84.24,9050.0,81.2305,81.298,81.2112,81.2498,9050.0
2020-02-20 15:05:00,84.24,84.29,84.21,84.23,7971.0,81.2498,81.298,81.2209,81.2402,7971.0
2020-02-20 15:10:00,84.23,84.24,84.17,84.22,16103.0,81.2402,81.2498,81.1823,81.2305,16103.0
2020-02-20 15:15:00,84.22,84.26,84.19,84.26,15381.0,81.2305,81.2691,81.2016,81.2691,15381.0
2020-02-20 15:20:00,84.25,84.28,84.2,84.25,15831.0,81.2594,81.2884,81.2112,81.2594,15831.0
2020-02-20 15:25:00,84.26,84.3,84.24,84.3,19519.0,81.2691,81.3077,81.2498,81.3077,19519.0
2020-02-20 15:30:00,84.3,84.4,84.29,84.33,24253.0,81.3077,81.4041,81.298,81.3366,24253.0
2020-02-20 15:35:00,84.33,84.34,84.22,84.24,23311.0,81.3366,81.3463,81.2305,81.2498,23311.0
2020-02-20 15:40:00,84.24,84.3,84.21,84.27,41429.0,81.2498,81.3077,81.2209,81.2787,41429.0
2020-02-20 15:45:00,84.28,84.31,84.25,84.27,51879.0,81.2884,81.3173,81.2594,81.2787,51879.0
2020-02-20 15:50:00,84.27,84.34,84.22,84.31,85260.0,81.2787,81.3463,81.2305,81.3173,85260.0
2020-02-20 15:55:00,84.31,84.42,84.29,84.33,157760.0,81.3173,81.4234,81.298,81.3366,157760.0
2020-02-21 09:30:00,83.9,84.2,83.61,83.61,95566.0,80.9219,81.2112,80.6422,80.6422,95566.0
2020-02-21 09:35:00,83.61,83.83,83.5,83.78,5508.0,80.6422,80.8544,80.5361,80.8061,5508.0
2020-02-21 09:40:00,83.78,83.79,83.48,83.58,4696.0,80.8061,80.8158,80.5168,80.6132,4696.0
2020-02-21 09:45:00,83.56,83.56,83.4,83.5,6747.0,80.5939,80.5939,80.4396,80.5361,6747.0
2020-02-21 09:50:00,83.53,83.67,83.48,83.53,9446.0,80.565,80.7,80.5168,80.565,9446.0
2020-02-21 09:55:00,83.55,83.85,83.51,83.78,15069.0,80.5843,80.8736,80.5457,80.8061,15069.0
2020-02-21 10:00:00,83.82,83.86,83.62,83.62,18310.0,80.8447,80.8833,80.6518,80.6518,18310.0
2020-02-21 10:05:00,83.63,83.71,83.58,83.71,7814.0,80.6615,80.7386,80.6132,80.7386,7814.0
2020-02-21 10:10:00,83.69,83.7,83.53,83.61,7173.0,80.7193,80.729,80.565,80.6422,7173.0
2020-02-21 10:15:00,83.61,83.77,83.58,83.75,12531.0,80.6422,80.7965,80.6132,80.7772,12531.0
2020-02-21 10:20:00,83.75,83.86,83.73,83.86,5958.0,80.7772,80.8833,80.7579,80.8833,5958.0
2020-02-21 10:25:00,83.83,83.85,83.69,83.85,31516.0,80.8544,80.8736,80.7193,80.8736,31516.0
2020-02-21 10:30:00,83.84,83.87,83.76,83.79,11441.0,80.864,80.8929,80.7868,80.8158,11441.0
2020-02-21 10:35:00,83.79,83.92,83.75,83.87,8262.0,80.8158,80.9412,80.7772,80.8929,8262.0
2020-02-21 10:40:00,83.86,83.92,83.8,83.88,18471.0,80.8833,80.9412,80.8254,80.9026,18471.0
2020-02-21 10:45:00,83.86,84.01,83.84,84.0,9385.0,80.8833,81.028,80.864,81.0183,9385.0
2020-02-21 10:50:00,83.98,84.2,83.97,84.16,14323.0,80.999,81.2112,80.9894,81.1726,14323.0
2020-02-21 10:55:00,84.18,84.22,84.11,84.2,9977.0,81.1919,81.2305,81.1244,81.2112,9977.0
2020-02-21 11:00:00,84.2,84.32,84.17,84.31,11025.0,81.2112,81.327,81.1823,81.3173,11025.0
2020-02-21 11:05:00,84.3,84.37,84.22,84.22,14618.0,81.3077,81.3752,81.2305,81.2305,14618.0
2020-02-21 11:10:00,84.24,84.24,84.16,84.21,6336.0,81.2498,81.2498,81.1726,81.2209,6336.0
2020-02-21 11:15:00,84.22,84.23,84.14,84.14,4440.0,81.2305,81.2402,81.1534,81.1534,4440.0
2020-02-21 11:20:00,84.14,84.24,84.08,84.16,4364.0,81.1534,81.2498,81.0955,81.1726,4364.0
2020-02-21 11:25:00,84.16,84.25,84.15,84.18,4355.0,81.1726,81.2594,81.163,81.1919,4355.0
2020-02-21 11:30:00,84.22,84.36,84.22,84.32,5938.0,81.2305,81.3655,81.2305,81.327,5938.0
2020-02-21 11:35:00,84.34,84.47,84.34,84.43,8859.0,81.3463,81.4716,81.3463,81.4331,8859.0
2020-02-21 11:40:00,84.44,84.51,84.42,84.51,5296.0,81.4427,81.5102,81.4234,81.5102,5296.0
2020-02-21 11:45:00,84.52,84.52,84.46,84.48,14054.0,81.5199,81.5199,81.462,81.4813,14054.0
2020-02-21 11:50:00,84.47,84.55,84.46,84.55,13387.0,81.4716,81.5488,81.462,81.5488,13387.0
2020-02-21 11:55:00,84.57,84.62,84.52,84.52,3547.0,81.5681,81.6163,81.5199,81.5199,3547.0
2020-02-21 12:00:00,84.53,84.58,84.5,84.58,3115.0,81.5295,81.5777,81.5006,81.5777,3115.0
2020-02-21 12:05:00,84.57,84.61,84.51,84.51,9277.0,81.5681,81.6067,81.5102,81.5102,9277.0
2020-02-21 12:10:00,84.52,84.56,84.49,84.53,6467.0,81.5199,81.5584,81.4909,81.5295,6467.0
2020-02-21 12:15:00,84.54,84.6,84.52,84.53,5634.0,81.5392,81.597,81.5199,81.5295,5634.0
2020-02-21 12:20:00,84.53,84.57,84.49,84.53,7586.0,81.5295,81.5681,81.4909,81.5295,7586.0
2020-02-21 12:25:00,84.53,84.59,84.52,84.59,3564.0,81.5295,81.5874,81.5199,81.5874,3564.0
2020-02-21 12:30:00,84.59,84.72,84.59,84.6,42310.0,81.5874,81.7128,81.5874,81.597,42310.0
2020-02-21 12:35:00,84.6,84.65,84.55,84.65,4803.0,81.597,81.6452,81.5488,81.6452,4803.0
2020-02-21 12:40:00,84.64,84.67,84.63,84.67,1720.0,81.6356,81.6645,81.626,81.6645,1720.0
2020-02-21 12:45:00,84.68,84.75,84.68,84.7,2902.0,81.6742,81.7417,81.6742,81.6935,2902.0
2020-02-21 12:50:00,84.69,84.73,84.63,84.63,2743.0,81.6838,81.7224,81.626,81.626,2743.0
2020-02-21 12:55:00,84.64,84.67,84.64,84.66,1500.0,81.6356,81.6645,81.6356,81.6549,1500.0
2020-02-21 13:00:00,84.66,84.83,84.66,84.83,5620.0,81.6549,81.8189,81.6549,81.8189,5620.0
2020-02-21 13:05:00,84.8,84.87,84.8,84.87,5141.0,81.7899,81.8574,81.7899,81.8574,5141.0
2020-02-21 13:10:00,84.88,84.89,84.8,84.88,14465.0,81.8671,81.8767,81.7899,81.8671,14465.0
2020-02-21 13:15:00,84.89,84.89,84.84,84.85,3860.0,81.8767,81.8767,81.8285,81.8382,3860.0
2020-02-21 13:20:00,84.84,84.86,84.78,84.82,3104.0,81.8285,81.8478,81.7706,81.8092,3104.0
2020-02-21 13:25:00,84.82,84.87,84.77,84.77,4875.0,81.8092,81.8574,81.761,81.761,4875.0
2020-02-21 13:30:00,84.79,84.82,84.76,84.79,3800.0,81.7803,81.8092,81.7513,81.7803,3800.0
2020-02-21 13:35:00,84.79,84.81,84.75,84.8,6095.0,81.7803,81.7996,81.7417,81.7899,6095.0
2020-02-21 13:40:00,84.82,84.85,84.78,84.81,6259.0,81.8092,81.8382,81.7706,81.7996,6259.0
2020-02-21 13:45:00,84.8,84.85,84.78,84.79,14956.0,81.7899,81.8382,81.7706,81.7803,14956.0
2020-02-21 13:50:00,84.79,84.79,84.55,84.58,16174.0,81.7803,81.7803,81.5488,81.5777,16174.0
2020-02-21 13:55:00,84.58,84.69,84.58,84.69,4990.0,81.5777,81.6838,81.5777,81.6838,4990.0
2020-02-21 14:00:00,84.69,84.84,84.69,84.83,10743.0,81.6838,81.8285,81.6838,81.8189,10743.0
2020-02-21 14:05:00,84.81,84.81,84.73,84.78,11089.0,81.7996,81.7996,81.7224,81.7706,11089.0
2020-02-21 14:10:00,84.77,84.81,84.73,84.75,16407.0,81.761,81.7996,81.7224,81.7417,16407.0
2020-02-21 14:15:00,84.78,84.79,84.69,84.75,11150.0,81.7706,81.7803,81.6838,81.7417,11150.0
2020-02-21 14:20:00,84.73,84.79,84.67,84.67,7626.0,81.7224,81.7803,81.6645,81.6645,7626.0
2020-02-21 14:25:00,84.66,84.79,84.64,84.79,6311.0,81.6549,81.7803,81.6356,81.7803,6311.0
2020-02-21 14:30:00,84.8,84.8,84.72,84.76,15783.0,81.7899,81.7899,81.7128,81.7513,15783.0
2020-02-21 14:35:00,84.77,84.77,84.71,84.76,13608.0,81.761,81.761,81.7031,81.7513,13608.0
2020-02-21 14:40:00,84.75,84.86,84.74,84.82,5825.0,81.7417,81.8478,81.7321,81.8092,5825.0
2020-02-21 14:45:00,84.81,84.84,84.8,84.83,13871.0,81.7996,81.8285,81.7899,81.8189,13871.0
2020-02-21 14:50:00,84.83,84.86,84.8,84.84,16652.0,81.8189,81.8478,81.7899,81.8285,16652.0
2020-02-21 14:55:00,84.84,84.91,84.84,84.87,16227.0,81.8285,81.896,81.8285,81.8574,16227.0
2020-02-21 15:00:00,84.87,84.91,84.86,84.87,16628.0,81.8574,81.896,81.8478,81.8574,16628.0
2020-02-21 15:05:00,84.88,84.88,84.77,84.8,20427.0,81.8671,81.8671,81.761,81.7899,20427.0
2020-02-21 15:10:00,84.82,84.85,84.81,84.84,8344.0,81.8092,81.8382,81.7996,81.8285,8344.0
2020-02-21 15:15:00,84.84,84.84,84.8,84.82,16322.0,81.8285,81.8285,81.7899,81.8092,16322.0
2020-02-21 15:20:00,84.82,84.89,84.81,84.87,14580.0,81.8092,81.8767,81.7996,81.8574,14580.0
2020-02-21 15:25:00,84.87,84.91,84.84,84.9,20225.0,81.8574,81.896,81.8285,81.8864,20225.0
2020-02-21 15:30:00,84.9,84.97,84.89,84.9,41743.0,81.8864,81.9539,81.8767,81.8864,41743.0
2020-02-21 15:35:00,84.9,84.96,84.9,84.95,29865.0,81.8864,81.9442,81.8864,81.9346,29865.0
2020-02-21 15:40:00,84.95,84.95,84.8,84.8,26629.0,81.9346,81.9346,81.7899,81.7899,26629.0
2020-02-21 15:45:00,84.8,84.97,84.8,84.95,38617.0,81.7899,81.9539,81.7899,81.9346,38617.0
2020-02-21 15:50:00,84.95,85.04,84.94,84.97,67912.0,81.9346,82.0214,81.925,81.9539,67912.0
2020-02-21 15:55:00,84.97,85.09,84.92,85.07,162019.0,81.9539,82.0696,81.9057,82.0503,162019.0
2020-02-24 09:30:00,82.22,82.59,81.47,81.84,135674.0,79.3015,79.6584,78.5781,78.935,135674.0
2020-02-24 09:35:00,81.93,82.11,81.49,82.04,77883.0,79.0218,79.1954,78.5974,79.1279,77883.0
2020-02-24 09:40:00,82.02,82.04,81.3,81.41,25772.0,79.1086,79.1279,78.4142,78.5203,25772.0
2020-02-24 09:45:00,81.38,81.43,81.23,81.33,19610.0,78.4913,78.5395,78.3466,78.4431,19610.0
2020-02-24 09:50:00,81.32,81.35,80.7,80.83,25224.0,78.4335,78.4624,77.8355,77.9608,25224.0
2020-02-24 09:55:00,80.84,81.03,80.73,80.81,65856.0,77.9705,78.1537,77.8644,77.9416,65856.0
2020-02-24 10:00:00,80.76,81.16,80.76,80.89,51948.0,77.8933,78.2791,77.8933,78.0187,51948.0
2020-02-24 10:05:00,80.89,81.06,80.87,80.98,29563.0,78.0187,78.1827,77.9994,78.1055,29563.0
2020-02-24 10:10:00,81.0,81.22,80.94,81.19,22638.0,78.1248,78.337,78.0669,78.3081,22638.0
2020-02-24 10:15:00,81.2,81.2,80.76,80.85,29165.0,78.3177,78.3177,77.8933,77.9801,29165.0
2020-02-24 10:20:00,80.87,80.91,80.51,80.58,34510.0,77.9994,78.038,77.6522,77.7197,34510.0
2020-02-24 10:25:00,80.59,80.67,80.24,80.33,18280.0,77.7294,77.8065,77.3918,77.4786,18280.0
2020-02-24 10:30:00,80.35,80.36,80.17,80.21,22351.0,77.4979,77.5075,77.3243,77.3629,22351.0
2020-02-24 10:35:00,80.21,80.28,80.18,80.21,9262.0,77.3629,77.4304,77.3339,77.3629,9262.0
2020-02-24 10:40:00,80.18,80.25,80.02,80.25,23107.0,77.3339,77.4014,77.1796,77.4014,23107.0
2020-02-24 10:45:00,80.22,80.54,80.2,80.47,20161.0,77.3725,77.6811,77.3532,77.6136,20161.0
2020-02-24 10:50:00,80.49,80.67,80.49,80.66,21931.0,77.6329,77.8065,77.6329,77.7969,21931.0
2020-02-24 10:55:00,80.67,80.67,80.53,80.63,12006.0,77.8065,77.8065,77.6715,77.7679,12006.0
2020-02-24 11:00:00,80.61,80.69,80.47,80.51,49127.0,77.7487,77.8258,77.6136,77.6522,49127.0
2020-02-24 11:05:00,80.5,80.66,80.37,80.58,24460.0,77.6426,77.7969,77.5172,77.7197,24460.0
2020-02-24 11:10:00,80.6,80.72,80.57,80.67,18361.0,77.739,77.8547,77.7101,77.8065,18361.0
2020-02-24 11:15:00,80.65,80.79,80.62,80.78,13505.0,77.7872,77.9223,77.7583,77.9126,13505.0
2020-02-24 11:20:00,80.79,80.88,80.79,80.81,14250.0,77.9223,78.0091,77.9223,77.9416,14250.0
2020-02-24 11:25:00,80.79,80.8,80.59,80.59,8829.0,77.9223,77.9319,77.7294,77.7294,8829.0
2020-02-24 11:30:00,80.6,80.76,80.6,80.66,14789.0,77.739,77.8933,77.739,77.7969,14789.0
2020-02-24 11:35:00,80.67,80.78,80.6,80.7,8819.0,77.8065,77.9126,77.739,77.8355,8819.0
2020-02-24 11:40:00,80.7,80.7,80.35,80.45,12021.0,77.8355,77.8355,77.4979,77.5943,12021.0
2020-02-24 11:45:00,80.46,80.48,80.26,80.28,28212.0,77.604,77.6233,77.4111,77.4304,28212.0
2020-02-24 11:50:00,80.28,80.38,80.25,80.36,14557.0,77.4304,77.5268,77.4014,77.5075,14557.0
2020-02-24 11:55:00,80.35,80.57,80.32,80.44,15320.0,77.4979,77.7101,77.4689,77.5847,15320.0
2020-02-24 12:00:00,80.43,80.46,80.38,80.39,17763.0,77.575,77.604,77.5268,77.5365,17763.0
2020-02-24 12:05:00,80.41,80.45,80.35,80.35,14711.0,77.5558,77.5943,77.4979,77.4979,14711.0
2020-02-24 12:10:00,80.31,80.43,80.31,80.41,11336.0,77.4593,77.575,77.4593,77.5558,11336.0
2020-02-24 12:15:00,80.42,80.58,80.33,80.57,19057.0,77.5654,77.7197,77.4786,77.7101,19057.0
2020-02-24 12:20:00,80.57,80.62,80.53,80.57,13487.0,77.7101,77.7583,77.6715,77.7101,13487.0
2020-02-24 12:25:00,80.58,80.68,80.52,80.55,12080.0,77.7197,77.8162,77.6618,77.6908,12080.0
2020-02-24 12:30:00,80.55,80.56,80.43,80.49,22532.0,77.6908,77.7004,77.575,77.6329,22532.0
2020-02-24 12:35:00,80.5,80.82,80.49,80.82,12987.0,77.6426,77.9512,77.6329,77.9512,12987.0
2020-02-24 12:40:00,80.83,80.87,80.76,80.81,11718.0,77.9608,77.9994,77.8933,77.9416,11718.0
2020-02-24 12:45:00,80.81,80.82,80.55,80.55,9703.0,77.9416,77.9512,77.6908,77.6908,9703.0
2020-02-24 12:50:00,80.54,80.57,80.43,80.43,9292.0,77.6811,77.7101,77.575,77.575,9292.0
2020-02-24 12:55:00,80.46,80.46,80.33,80.33,10531.0,77.604,77.604,77.4786,77.4786,10531.0
2020-02-24 13:00:00,80.32,80.37,80.18,80.2,23168.0,77.4689,77.5172,77.3339,77.3532,23168.0
2020-02-24 13:05:00,80.21,80.38,80.21,80.25,17839.0,77.3629,77.5268,77.3629,77.4014,17839.0
2020-02-24 13:10:00,80.27,80.32,80.17,80.24,20927.0,77.4207,77.4689,77.3243,77.3918,20927.0
2020-02-24 13:15:00,80.24,80.27,80.13,80.23,18298.0,77.3918,77.4207,77.2857,77.3821,18298.0
2020-02-24 13:20:00,80.25,80.4,80.23,80.33,20221.0,77.4014,77.5461,77.3821,77.4786,20221.0
2020-02-24 13:25:00,80.31,80.48,80.24,80.48,8116.0,77.4593,77.6233,77.3918,77.6233,8116.0
2020-02-24 13:30:00,80.45,80.49,80.39,80.49,7484.0,77.5943,77.6329,77.5365,77.6329,7484.0
2020-02-24 13:35:00,80.48,80.58,80.44,80.49,11449.0,77.6233,77.7197,77.5847,77.6329,11449.0
2020-02-24 13:40:00,80.47,80.47,80.26,80.29,15583.0,77.6136,77.6136,77.4111,77.44,15583.0
2020-02-24 13:45:00,80.3,80.38,80.24,80.33,16647.0,77.4497,77.5268,77.3918,77.4786,16647.0
2020-02-24 13:50:00,80.35,80.36,80.27,80.28,19927.0,77.4979,77.5075,77.4207,77.4304,19927.0
2020-02-24 13:55:00,80.28,80.31,80.17,80.26,8916.0,77.4304,77.4593,77.3243,77.4111,8916.0
2020-02-24 14:00:00,80.24,80.33,80.19,80.23,12224.0,77.3918,77.4786,77.3436,77.3821,12224.0
2020-02-24 14:05:00,80.22,80.28,80.07,80.07,22789.0,77.3725,77.4304,77.2278,77.2278,22789.0
2020-02-24 14:10:00,80.12,80.14,80.03,80.03,8688.0,77.276,77.2953,77.1892,77.1892,8688.0
2020-02-24 14:15:00,80.03,80.15,80.02,80.15,16005.0,77.1892,77.305,77.1796,77.305,16005.0
2020-02-24 14:20:00,80.15,80.31,80.14,80.31,6405.0,77.305,77.4593,77.2953,77.4593,6405.0
2020-02-24 14:25:00,80.33,80.56,80.32,80.51,11068.0,77.4786,77.7004,77.4689,77.6522,11068.0
2020-02-24 14:30:00,80.51,80.6,80.45,80.55,11626.0,77.6522,77.739,77.5943,77.6908,11626.0
2020-02-24 14:35:00,80.54,80.62,80.47,80.58,10297.0,77.6811,77.7583,77.6136,77.7197,10297.0
2020-02-24 14:40:00,80.6,80.61,80.52,80.6,11019.0,77.739,77.7487,77.6618,77.739,11019.0
2020-02-24 14:45:00,80.61,80.74,80.59,80.74,11327.0,77.7487,77.874,77.7294,77.874,11327.0
2020-02-24 14:50:00,80.75,80.9,80.68,80.9,20849.0,77.8837,78.0284,77.8162,78.0284,20849.0
2020-02-24 14:55:00,80.91,81.03,80.85,80.92,15228.0,78.038,78.1537,77.9801,78.0477,15228.0
2020-02-24 15:00:00,80.94,81.02,80.86,81.0,13750.0,78.0669,78.1441,77.9898,78.1248,13750.0
2020-02-24 15:05:00,81.01,81.09,80.98,81.05,15910.0,78.1345,78.2116,78.1055,78.173,15910.0
2020-02-24 15:10:00,81.05,81.06,80.94,81.0,30746.0,78.173,78.1827,78.0669,78.1248,30746.0
2020-02-24 15:15:00,81.0,81.08,80.97,81.04,23306.0,78.1248,78.202,78.0959,78.1634,23306.0
2020-02-24 15:20:00,81.05,81.09,80.98,80.99,17907.0,78.173,78.2116,78.1055,78.1152,17907.0
2020-02-24 15:25:00,80.98,81.05,80.92,80.95,18886.0,78.1055,78.173,78.0477,78.0766,18886.0
2020-02-24 15:30:00,80.96,81.13,80.89,81.05,26934.0,78.0862,78.2502,78.0187,78.173,26934.0
2020-02-24 15:35:00,81.04,81.06,80.85,80.85,24548.0,78.1634,78.1827,77.9801,77.9801,24548.0
2020-02-24 15:40:00,80.84,80.85,80.7,80.74,23089.0,77.9705,77.9801,77.8355,77.874,23089.0
2020-02-24 15:45:00,80.74,80.95,80.74,80.9,36120.0,77.874,78.0766,77.874,78.0284,36120.0
2020-02-24 15:50:00,80.88,80.9,80.48,80.51,74773.0,78.0091,78.0284,77.6233,77.6522,74773.0
2020-02-24 15:55:00,80.5,80.62,80.46,80.46,129443.0,77.6426,77.7583,77.604,77.604,129443.0
2020-02-25 09:30:00,80.7,80.88,80.1,80.18,64556.0,77.8355,78.0091,77.2568,77.3339,64556.0
2020-02-25 09:35:00,80.2,80.4,80.06,80.3,12976.0,77.3532,77.5461,77.2182,77.4497,12976.0
2020-02-25 09:40:00,80.3,80.3,79.9,80.01,22057.0,77.4497,77.4497,77.0639,77.17,22057.0
2020-02-25 09:45:00,80.06,80.22,79.95,80.07,21474.0,77.2182,77.3725,77.1121,77.2278,21474.0
2020-02-25 09:50:00,80.11,80.51,80.05,80.45,24296.0,77.2664,77.6522,77.2085,77.5943,24296.0
2020-02-25 09:55:00,80.44,80.55,80.13,80.34,38685.0,77.5847,77.6908,77.2857,77.4882,38685.0
2020-02-25 10:00:00,80.37,80.58,80.22,80.39,19501.0,77.5172,77.7197,77.3725,77.5365,19501.0
2020-02-25 10:05:00,80.36,80.6,80.34,80.5,30128.0,77.5075,77.739,77.4882,77.6426,30128.0
2020-02-25 10:10:00,80.5,80.5,80.1,80.13,21284.0,77.6426,77.6426,77.2568,77.2857,21284.0
2020-02-25 10:15:00,80.13,80.19,80.0,80.06,21773.0,77.2857,77.3436,77.1603,77.2182,21773.0
2020-02-25 10:20:00,80.05,80.06,79.77,79.78,100766.0,77.2085,77.2182,76.9385,76.9481,100766.0
2020-02-25 10:25:00,79.75,79.92,79.63,79.78,63067.0,76.9192,77.0831,76.8034,76.9481,63067.0
2020-02-25 10:30:00,79.77,79.84,79.62,79.81,33313.0,76.9385,77.006,76.7938,76.9771,33313.0
2020-02-25 10:35:00,79.79,79.95,79.72,79.95,11722.0,76.9578,77.1121,76.8902,77.1121,11722.0
2020-02-25 10:40:00,79.89,80.09,79.85,80.04,46078.0,77.0542,77.2471,77.0156,77.1989,46078.0
2020-02-25 10:45:00,80.02,80.12,79.88,79.88,47348.0,77.1796,77.276,77.0446,77.0446,47348.0
2020-02-25 10:50:00,79.87,79.92,79.59,79.76,63257.0,77.0349,77.0831,76.7649,76.9288,63257.0
2020-02-25 10:55:00,79.77,79.91,79.66,79.91,13446.0,76.9385,77.0735,76.8324,77.0735,13446.0
2020-02-25 11:00:00,79.9,80.08,79.88,80.01,50594.0,77.0639,77.2375,77.0446,77.17,50594.0
2020-02-25 11:05:00,79.98,80.11,79.78,79.88,20188.0,77.141,77.2664,76.9481,77.0446,20188.0
2020-02-25 11:10:00,79.85,79.93,79.71,79.73,21590.0,77.0156,77.0928,76.8806,76.8999,21590.0
2020-02-25 11:15:00,79.69,79.69,79.38,79.53,17716.0,76.8613,76.8613,76.5623,76.707,17716.0
2020-02-25 11:20:00,79.52,79.56,79.43,79.53,7752.0,76.6973,76.7359,76.6105,76.707,7752.0
2020-02-25 11:25:00,79.53,79.84,79.53,79.84,12695.0,76.707,77.006,76.707,77.006,12695.0
2020-02-25 11:30:00,79.84,80.03,79.76,80.0,16613.0,77.006,77.1892,76.9288,77.1603,16613.0
2020-02-25 11:35:00,80.03,80.05,79.89,79.93,13093.0,77.1892,77.2085,77.0542,77.0928,13093.0
2020-02-25 11:40:00,79.96,80.01,79.86,79.9,18229.0,77.1217,77.17,77.0253,77.0639,18229.0
2020-02-25 11:45:00,79.89,80.18,79.87,80.15,10585.0,77.0542,77.3339,77.0349,77.305,10585.0
2020-02-25 11:50:00,80.13,80.13,80.01,80.06,11656.0,77.2857,77.2857,77.17,77.2182,11656.0
2020-02-25 11:55:00,80.06,80.11,79.97,80.01,13628.0,77.2182,77.2664,77.1314,77.17,13628.0
2020-02-25 12:00:00,80.05,80.08,79.96,80.03,7175.0,77.2085,77.2375,77.1217,77.1892,7175.0
2020-02-25 12:05:00,80.05,80.05,79.97,80.0,35335.0,77.2085,77.2085,77.1314,77.1603,35335.0
2020-02-25 12:10:00,79.98,80.06,79.97,80.02,16762.0,77.141,77.2182,77.1314,77.1796,16762.0
2020-02-25 12:15:00,80.0,80.01,79.9,79.95,23850.0,77.1603,77.17,77.0639,77.1121,23850.0
2020-02-25 12:20:00,79.94,79.97,79.84,79.86,18532.0,77.1024,77.1314,77.006,77.0253,18532.0
2020-02-25 12:25:00,79.84,79.96,79.79,79.8,12478.0,77.006,77.1217,76.9578,76.9674,12478.0
2020-02-25 12:30:00,79.78,79.87,79.7,79.83,11287.0,76.9481,77.0349,76.871,76.9963,11287.0
2020-02-25 12:35:00,79.91,79.94,79.87,79.91,9968.0,77.0735,77.1024,77.0349,77.0735,9968.0
2020-02-25 12:40:00,79.91,79.93,79.63,79.7,21149.0,77.0735,77.0928,76.8034,76.871,21149.0
2020-02-25 12:45:00,79.71,79.71,79.42,79.43,18859.0,76.8806,76.8806,76.6009,76.6105,18859.0
2020-02-25 12:50:00,79.42,79.47,79.35,79.41,12494.0,76.6009,76.6491,76.5334,76.5912,12494.0
2020-02-25 12:55:00,79.42,79.43,79.16,79.17,10378.0,76.6009,76.6105,76.3501,76.3598,10378.0
2020-02-25 13:00:00,79.17,79.3,79.05,79.19,14115.0,76.3598,76.4852,76.244,76.3791,14115.0
2020-02-25 13:05:00,79.3,79.41,79.18,79.41,12678.0,76.4852,76.5912,76.3694,76.5912,12678.0
2020-02-25 13:10:00,79.39,79.49,79.33,79.34,16296.0,76.572,76.6684,76.5141,76.5237,16296.0
2020-02-25 13:15:00,79.33,79.35,78.96,79.04,14461.0,76.5141,76.5334,76.1572,76.2344,14461.0
2020-02-25 13:20:00,79.08,79.16,79.05,79.14,4986.0,76.273,76.3501,76.244,76.3308,4986.0
2020-02-25 13:25:00,79.16,79.22,79.11,79.17,8980.0,76.3501,76.408,76.3019,76.3598,8980.0
2020-02-25 13:30:00,79.15,79.15,79.0,79.04,11946.0,76.3405,76.3405,76.1958,76.2344,11946.0
2020-02-25 13:35:00,79.03,79.03,78.85,78.91,22213.0,76.2247,76.2247,76.0511,76.109,22213.0
2020-02-25 13:40:00,78.88,79.06,78.81,79.04,6307.0,76.0801,76.2537,76.0125,76.2344,6307.0
2020-02-25 13:45:00,79.05,79.1,78.95,78.95,11385.0,76.244,76.2923,76.1476,76.1476,11385.0
2020-02-25 13:50:00,78.97,79.1,78.9,78.96,7938.0,76.1669,76.2923,76.0994,76.1572,7938.0
2020-02-25 13:55:00,78.99,79.01,78.8,78.83,7489.0,76.1862,76.2054,76.0029,76.0318,7489.0
2020-02-25 14:00:00,78.82,78.83,78.56,78.71,10920.0,76.0222,76.0318,75.7714,75.9161,10920.0
2020-02-25 14:05:00,78.7,78.71,78.18,78.22,12949.0,75.9065,75.9161,75.4049,75.4435,12949.0
2020-02-25 14:10:00,78.27,78.74,78.27,78.73,7372.0,75.4917,75.945,75.4917,75.9354,7372.0
2020-02-25 14:15:00,78.7,78.72,78.39,78.43,8876.0,75.9065,75.9257,75.6075,75.646,8876.0
2020-02-25 14:20:00,78.4,78.58,78.35,78.43,8110.0,75.6171,75.7907,75.5689,75.646,8110.0
2020-02-25 14:25:00,78.44,78.51,78.18,78.23,26591.0,75.6557,75.7232,75.4049,75.4531,26591.0
2020-02-25 14:30:00,78.2,78.32,78.0,78.15,13781.0,75.4242,75.5399,75.2313,75.376,13781.0
2020-02-25 14:35:00,78.11,78.18,77.97,78.0,9153.0,75.3374,75.4049,75.2024,75.2313,9153.0
2020-02-25 14:40:00,77.96,78.28,77.89,78.28,19757.0,75.1927,75.5014,75.1252,75.5014,19757.0
2020-02-25 14:45:00,78.26,78.45,78.16,78.45,9320.0,75.4821,75.6653,75.3856,75.6653,9320.0
2020-02-25 14:50:00,78.42,78.45,78.26,78.45,13944.0,75.6364,75.6653,75.4821,75.6653,13944.0
2020-02-25 14:55:00,78.44,78.47,78.22,78.27,7689.0,75.6557,75.6846,75.4435,75.4917,7689.0
2020-02-25 15:00:00,78.27,78.52,78.27,78.44,25091.0,75.4917,75.7328,75.4917,75.6557,25091.0
2020-02-25 15:05:00,78.46,78.68,78.44,78.47,8931.0,75.675,75.8872,75.6557,75.6846,8931.0
2020-02-25 15:10:00,78.45,78.46,78.21,78.26,14090.0,75.6653,75.675,75.4338,75.4821,14090.0
2020-02-25 15:15:00,78.24,78.37,78.14,78.25,10719.0,75.4628,75.5882,75.3663,75.4724,10719.0
2020-02-25 15:20:00,78.25,78.29,77.81,77.93,10961.0,75.4724,75.511,75.048,75.1638,10961.0
2020-02-25 15:25:00,77.92,78.1,77.84,78.07,17914.0,75.1541,75.3277,75.077,75.2988,17914.0
2020-02-25 15:30:00,78.04,78.04,77.7,77.8,29486.0,75.2699,75.2699,74.9419,75.0384,29486.0
2020-02-25 15:35:00,77.83,77.88,77.69,77.87,25718.0,75.0673,75.1156,74.9323,75.1059,25718.0
2020-02-25 15:40:00,77.89,78.25,77.89,78.12,25011.0,75.1252,75.4724,75.1252,75.347,25011.0
2020-02-25 15:45:00,78.16,78.46,78.15,78.15,40883.0,75.3856,75.675,75.376,75.376,40883.0
2020-02-25 15:50:00,78.14,78.19,77.92,78.1,62246.0,75.3663,75.4146,75.1541,75.3277,62246.0
2020-02-25 15:55:00,78.14,78.14,77.87,77.95,145814.0,75.3663,75.3663,75.1059,75.1831,145814.0
2020-02-26 09:30:00,78.66,79.18,78.27,79.05,63407.0,75.8679,76.3694,75.4917,76.244,63407.0
2020-02-26 09:35:00,79.04,79.6,78.98,79.6,12567.0,76.2344,76.7745,76.1765,76.7745,12567.0
2020-02-26 09:40:00,79.66,80.21,79.64,79.92,53894.0,76.8324,77.3629,76.8131,77.0831,53894.0
2020-02-26 09:45:00,79.96,80.03,79.69,79.93,61406.0,77.1217,77.1892,76.8613,77.0928,61406.0
2020-02-26 09:50:00,79.9,79.93,79.73,79.81,31791.0,77.0639,77.0928,76.8999,76.9771,31791.0
2020-02-26 09:55:00,79.81,79.85,79.59,79.61,19059.0,76.9771,77.0156,76.7649,76.7842,19059.0
2020-02-26 10:00:00,79.62,79.71,79.57,79.61,28180.0,76.7938,76.8806,76.7456,76.7842,28180.0
2020-02-26 10:05:00,79.59,79.63,79.3,79.42,13500.0,76.7649,76.8034,76.4852,76.6009,13500.0
2020-02-26 10:10:00,79.43,79.67,79.33,79.67,22779.0,76.6105,76.842,76.5141,76.842,22779.0
2020-02-26 10:15:00,79.7,79.94,79.7,79.94,23969.0,76.871,77.1024,76.871,77.1024,23969.0
2020-02-26 10:20:00,79.93,80.06,79.76,79.81,23330.0,77.0928,77.2182,76.9288,76.9771,23330.0
2020-02-26 10:25:00,79.81,80.0,79.79,79.79,22736.0,76.9771,77.1603,76.9578,76.9578,22736.0
2020-02-26 10:30:00,79.81,80.04,79.77,79.99,42235.0,76.9771,77.1989,76.9385,77.1507,42235.0
2020-02-26 10:35:00,80.02,80.04,79.85,79.89,24559.0,77.1796,77.1989,77.0156,77.0542,24559.0
2020-02-26 10:40:00,79.9,80.16,79.83,80.11,31993.0,77.0639,77.3146,76.9963,77.2664,31993.0
2020-02-26 10:45:00,80.1,80.18,80.01,80.16,26036.0,77.2568,77.3339,77.17,77.3146,26036.0
2020-02-26 10:50:00,80.19,80.27,80.05,80.07,11357.0,77.3436,77.4207,77.2085,77.2278,11357.0
2020-02-26 10:55:00,80.06,80.12,80.05,80.07,16479.0,77.2182,77.276,77.2085,77.2278,16479.0
2020-02-26 11:00:00,80.09,80.1,79.93,80.06,20955.0,77.2471,77.2568,77.0928,77.2182,20955.0
2020-02-26 11:05:00,80.03,80.06,79.74,79.77,12809.0,77.1892,77.2182,76.9095,76.9385,12809.0
2020-02-26 11:10:00,79.78,79.78,79.59,79.72,5300.0,76.9481,76.9481,76.7649,76.8902,5300.0
2020-02-26 11:15:00,79.72,79.91,79.68,79.91,10820.0,76.8902,77.0735,76.8517,77.0735,10820.0
2020-02-26 11:20:00,79.92,80.18,79.91,80.18,11440.0,77.0831,77.3339,77.0735,77.3339,11440.0
2020-02-26 11:25:00,80.22,80.27,80.19,80.22,19018.0,77.3725,77.4207,77.3436,77.3725,19018.0
2020-02-26 11:30:00,80.22,80.22,80.01,80.15,14499.0,77.3725,77.3725,77.17,77.305,14499.0
2020-02-26 11:35:00,80.16,80.25,80.04,80.22,15369.0,77.3146,77.4014,77.1989,77.3725,15369.0
2020-02-26 11:40:00,80.21,80.25,80.07,80.09,12605.0,77.3629,77.4014,77.2278,77.2471,12605.0
2020-02-26 11:45:00,80.06,80.06,79.87,79.89,10026.0,77.2182,77.2182,77.0349,77.0542,10026.0
2020-02-26 11:50:00,79.9,79.9,79.73,79.77,11700.0,77.0639,77.0639,76.8999,76.9385,11700.0
2020-02-26 11:55:00,79.78,79.78,79.68,79.72,11788.0,76.9481,76.9481,76.8517,76.8902,11788.0
2020-02-26 12:00:00,79.75,79.79,79.42,79.42,13707.0,76.9192,76.9578,76.6009,76.6009,13707.0
2020-02-26 12:05:00,79.4,79.43,79.13,79.23,11339.0,76.5816,76.6105,76.3212,76.4176,11339.0
2020-02-26 12:10:00,79.25,79.31,79.18,79.23,12638.0,76.4369,76.4948,76.3694,76.4176,12638.0
2020-02-26 12:15:00,79.25,79.25,79.01,79.25,8696.0,76.4369,76.4369,76.2054,76.4369,8696.0
2020-02-26 12:20:00,79.24,79.39,79.18,79.39,8877.0,76.4273,76.572,76.3694,76.572,8877.0
2020-02-26 12:25:00,79.37,79.41,79.27,79.34,12327.0,76.5527,76.5912,76.4562,76.5237,12327.0
2020-02-26 12:30:00,79.36,79.54,79.36,79.54,6549.0,76.543,76.7166,76.543,76.7166,6549.0
2020-02-26 12:35:00,79.56,79.6,79.41,79.45,13127.0,76.7359,76.7745,76.5912,76.6298,13127.0
2020-02-26 12:40:00,79.45,79.57,79.42,79.48,10788.0,76.6298,76.7456,76.6009,76.6588,10788.0
2020-02-26 12:45:00,79.55,79.7,79.55,79.61,11493.0,76.7263,76.871,76.7263,76.7842,11493.0
2020-02-26 12:50:00,79.68,79.72,79.45,79.52,18011.0,76.8517,76.8902,76.6298,76.6973,18011.0
2020-02-26 12:55:00,79.5,79.58,79.44,79.55,12519.0,76.6781,76.7552,76.6202,76.7263,12519.0
2020-02-26 13:00:00,79.53,79.59,79.44,79.47,4020.0,76.707,76.7649,76.6202,76.6491,4020.0
2020-02-26 13:05:00,79.5,79.52,79.27,79.27,5535.0,76.6781,76.6973,76.4562,76.4562,5535.0
2020-02-26 13:10:00,79.29,79.3,79.15,79.19,4175.0,76.4755,76.4852,76.3405,76.3791,4175.0
2020-02-26 13:15:00,79.2,79.29,79.15,79.2,8439.0,76.3887,76.4755,76.3405,76.3887,8439.0
2020-02-26 13:20:00,79.23,79.35,79.19,79.3,10261.0,76.4176,76.5334,76.3791,76.4852,10261.0
2020-02-26 13:25:00,79.32,79.51,79.29,79.43,7551.0,76.5044,76.6877,76.4755,76.6105,7551.0
2020-02-26 13:30:00,79.39,79.4,78.98,79.0,171549.0,76.572,76.5816,76.1765,76.1958,171549.0
2020-02-26 13:35:00,78.99,79.03,78.6,78.61,12080.0,76.1862,76.2247,75.81,75.8196,12080.0
2020-02-26 13:40:00,78.6,78.64,78.43,78.43,11899.0,75.81,75.8486,75.646,75.646,11899.0
2020-02-26 13:45:00,78.45,78.99,78.39,78.84,17658.0,75.6653,76.1862,75.6075,76.0415,17658.0
2020-02-26 13:50:00,78.8,78.85,78.67,78.67,11466.0,76.0029,76.0511,75.8775,75.8775,11466.0
2020-02-26 13:55:00,78.63,78.63,78.28,78.34,13888.0,75.8389,75.8389,75.5014,75.5592,13888.0
2020-02-26 14:00:00,78.32,78.56,78.23,78.31,13387.0,75.5399,75.7714,75.4531,75.5303,13387.0
2020-02-26 14:05:00,78.32,78.51,78.31,78.37,9392.0,75.5399,75.7232,75.5303,75.5882,9392.0
2020-02-26 14:10:00,78.33,78.58,78.26,78.58,10890.0,75.5496,75.7907,75.4821,75.7907,10890.0
2020-02-26 14:15:00,78.56,78.59,78.29,78.34,9735.0,75.7714,75.8004,75.511,75.5592,9735.0
2020-02-26 14:20:00,78.35,78.47,78.27,78.47,15431.0,75.5689,75.6846,75.4917,75.6846,15431.0
2020-02-26 14:25:00,78.47,78.66,78.4,78.4,6897.0,75.6846,75.8679,75.6171,75.6171,6897.0
2020-02-26 14:30:00,78.42,78.53,78.25,78.4,9119.0,75.6364,75.7425,75.4724,75.6171,9119.0
2020-02-26 14:35:00,78.42,78.67,78.37,78.51,8141.0,75.6364,75.8775,75.5882,75.7232,8141.0
2020-02-26 14:40:00,78.5,78.53,78.26,78.36,11687.0,75.7136,75.7425,75.4821,75.5785,11687.0
2020-02-26 14:45:00,78.38,78.52,78.3,78.42,8507.0,75.5978,75.7328,75.5207,75.6364,8507.0
2020-02-26 14:50:00,78.44,78.48,78.31,78.44,19207.0,75.6557,75.6943,75.5303,75.6557,19207.0
2020-02-26 14:55:00,78.45,78.56,78.28,78.31,20764.0,75.6653,75.7714,75.5014,75.5303,20764.0
2020-02-26 15:00:00,78.33,78.55,78.31,78.41,16860.0,75.5496,75.7618,75.5303,75.6267,16860.0
2020-02-26 15:05:00,78.41,78.44,78.21,78.39,9920.0,75.6267,75.6557,75.4338,75.6075,9920.0
2020-02-26 15:10:00,78.41,78.59,78.37,78.45,12060.0,75.6267,75.8004,75.5882,75.6653,12060.0
2020-02-26 15:15:00,78.51,78.64,78.4,78.56,20649.0,75.7232,75.8486,75.6171,75.7714,20649.0
2020-02-26 15:20:00,78.56,78.59,78.28,78.32,13801.0,75.7714,75.8004,75.5014,75.5399,13801.0
2020-02-26 15:25:00,78.33,78.35,78.16,78.23,17700.0,75.5496,75.5689,75.3856,75.4531,17700.0
2020-02-26 15:30:00,78.23,78.37,78.19,78.21,18259.0,75.4531,75.5882,75.4146,75.4338,18259.0
2020-02-26 15:35:00,78.21,78.39,78.21,78.37,24717.0,75.4338,75.6075,75.4338,75.5882,24717.0
2020-02-26 15:40:00,78.37,78.37,78.24,78.32,24587.0,75.5882,75.5882,75.4628,75.5399,24587.0
2020-02-26 15:45:00,78.34,78.4,78.23,78.28,36183.0,75.5592,75.6171,75.4531,75.5014,36183.0
2020-02-26 15:50:00,78.28,78.41,78.2,78.21,63651.0,75.5014,75.6267,75.4242,75.4338,63651.0
2020-02-26 15:55:00,78.2,78.25,78.09,78.1,132368.0,75.4242,75.4724,75.3181,75.3277,132368.0
2020-02-27 09:30:00,76.68,77.0,76.37,76.53,65510.0,73.9582,74.2668,73.6592,73.8135,65510.0
2020-02-27 09:35:00,76.48,77.48,76.48,77.3,16066.0,73.7653,74.7298,73.7653,74.5561,16066.0
2020-02-27 09:40:00,77.41,77.41,77.06,77.19,13048.0,74.6622,74.6622,74.3247,74.4501,13048.0
2020-02-27 09:45:00,77.19,77.19,76.71,77.07,51574.0,74.4501,74.4501,73.9871,74.3343,51574.0
2020-02-27 09:50:00,77.06,77.63,77.06,77.51,12971.0,74.3247,74.8744,74.3247,74.7587,12971.0
2020-02-27 09:55:00,77.58,77.7,77.41,77.47,18029.0,74.8262,74.9419,74.6622,74.7201,18029.0
2020-02-27 10:00:00,77.51,77.65,77.36,77.36,19249.0,74.7587,74.8937,74.614,74.614,19249.0
2020-02-27 10:05:00,77.42,77.81,77.36,77.61,25646.0,74.6719,75.048,74.614,74.8551,25646.0
2020-02-27 10:10:00,77.59,77.64,77.37,77.62,8180.0,74.8359,74.8841,74.6237,74.8648,8180.0
2020-02-27 10:15:00,77.55,77.63,77.44,77.51,14233.0,74.7973,74.8744,74.6912,74.7587,14233.0
2020-02-27 10:20:00,77.51,77.56,77.21,77.34,31985.0,74.7587,74.8069,74.4693,74.5947,31985.0
2020-02-27 10:25:00,77.36,77.38,77.07,77.09,29162.0,74.614,74.6333,74.3343,74.3536,29162.0
2020-02-27 10:30:00,77.05,77.05,76.6,76.76,20467.0,74.315,74.315,73.881,74.0353,20467.0
2020-02-27 10:35:00,76.71,77.27,76.67,77.27,7908.0,73.9871,74.5272,73.9485,74.5272,7908.0
2020-02-27 10:40:00,77.23,77.4,77.09,77.39,18912.0,74.4886,74.6526,74.3536,74.643,18912.0
2020-02-27 10:45:00,77.35,77.77,77.35,77.77,7951.0,74.6044,75.0095,74.6044,75.0095,7951.0
2020-02-27 10:50:00,77.74,77.99,77.7,77.75,10782.0,74.9805,75.2217,74.9419,74.9902,10782.0
2020-02-27 10:55:00,77.77,78.3,77.67,78.3,14523.0,75.0095,75.5207,74.913,75.5207,14523.0
2020-02-27 11:00:00,78.35,78.51,78.2,78.48,10946.0,75.5689,75.7232,75.4242,75.6943,10946.0
2020-02-27 11:05:00,78.47,78.78,78.43,78.73,10242.0,75.6846,75.9836,75.646,75.9354,10242.0
2020-02-27 11:10:00,78.77,78.83,78.58,78.76,21426.0,75.974,76.0318,75.7907,75.9643,21426.0
2020-02-27 11:15:00,78.8,79.06,78.72,79.06,20094.0,76.0029,76.2537,75.9257,76.2537,20094.0
2020-02-27 11:20:00,79.01,79.01,78.75,78.76,21649.0,76.2054,76.2054,75.9547,75.9643,21649.0
2020-02-27 11:25:00,78.74,78.87,78.68,78.68,9790.0,75.945,76.0704,75.8872,75.8872,9790.0
2020-02-27 11:30:00,78.6,78.8,78.58,78.66,8616.0,75.81,76.0029,75.7907,75.8679,8616.0
2020-02-27 11:35:00,78.67,78.81,78.44,78.45,13747.0,75.8775,76.0125,75.6557,75.6653,13747.0
2020-02-27 11:40:00,78.47,78.68,78.47,78.55,10415.0,75.6846,75.8872,75.6846,75.7618,10415.0
2020-02-27 11:45:00,78.47,78.8,78.25,78.69,43381.0,75.6846,76.0029,75.4724,75.8968,43381.0
2020-02-27 11:50:00,78.68,78.98,78.64,78.96,11375.0,75.8872,76.1765,75.8486,76.1572,11375.0
2020-02-27 11:55:00,78.9,79.17,78.87,79.12,10974.0,76.0994,76.3598,76.0704,76.3115,10974.0
2020-02-27 12:00:00,79.06,79.26,78.96,79.04,19034.0,76.2537,76.4466,76.1572,76.2344,19034.0
2020-02-27 12:05:00,78.97,79.32,78.92,79.3,9237.0,76.1669,76.5044,76.1186,76.4852,9237.0
2020-02-27 12:10:00,79.3,79.44,79.28,79.44,12719.0,76.4852,76.6202,76.4659,76.6202,12719.0
2020-02-27 12:15:00,79.46,79.65,79.34,79.63,19426.0,76.6395,76.8227,76.5237,76.8034,19426.0
2020-02-27 12:20:00,79.65,79.68,79.16,79.29,31303.0,76.8227,76.8517,76.3501,76.4755,31303.0
2020-02-27 12:25:00,79.36,79.66,79.34,79.59,8853.0,76.543,76.8324,76.5237,76.7649,8853.0
2020-02-27 12:30:00,79.61,80.02,79.54,79.92,17940.0,76.7842,77.1796,76.7166,77.0831,17940.0
2020-02-27 12:35:00,79.95,80.2,79.95,80.2,36089.0,77.1121,77.3532,77.1121,77.3532,36089.0
2020-02-27 12:40:00,80.18,80.21,80.02,80.13,35491.0,77.3339,77.3629,77.1796,77.2857,35491.0
2020-02-27 12:45:00,80.12,80.17,79.89,80.14,17705.0,77.276,77.3243,77.0542,77.2953,17705.0
2020-02-27 12:50:00,80.09,80.3,80.03,80.25,28345.0,77.2471,77.4497,77.1892,77.4014,28345.0
2020-02-27 12:55:00,80.22,80.26,79.98,79.98,15267.0,77.3725,77.4111,77.141,77.141,15267.0
2020-02-27 13:00:00,79.99,80.13,79.84,80.11,13152.0,77.1507,77.2857,77.006,77.2664,13152.0
2020-02-27 13:05:00,80.09,80.12,79.97,80.09,13294.0,77.2471,77.276,77.1314,77.2471,13294.0
2020-02-27 13:10:00,80.09,80.27,80.07,80.26,6200.0,77.2471,77.4207,77.2278,77.4111,6200.0
2020-02-27 13:15:00,80.19,80.23,79.96,80.0,33076.0,77.3436,77.3821,77.1217,77.1603,33076.0
2020-02-27 13:20:00,79.97,80.06,79.93,79.99,25670.0,77.1314,77.2182,77.0928,77.1507,25670.0
2020-02-27 13:25:00,79.98,80.17,79.9,79.92,30181.0,77.141,77.3243,77.0639,77.0831,30181.0
2020-02-27 13:30:00,79.95,79.95,79.69,79.79,13022.0,77.1121,77.1121,76.8613,76.9578,13022.0
2020-02-27 13:35:00,79.79,79.87,79.45,79.73,91422.0,76.9578,77.0349,76.6298,76.8999,91422.0
2020-02-27 13:40:00,79.73,79.85,79.07,79.14,21739.0,76.8999,77.0156,76.2633,76.3308,21739.0
2020-02-27 13:45:00,79.21,79.36,79.14,79.28,17788.0,76.3983,76.543,76.3308,76.4659,17788.0
2020-02-27 13:50:00,79.26,79.58,79.02,79.57,10802.0,76.4466,76.7552,76.2151,76.7456,10802.0
2020-02-27 13:55:00,79.5,79.59,79.05,79.17,19913.0,76.6781,76.7649,76.244,76.3598,19913.0
2020-02-27 14:00:00,79.14,79.26,79.03,79.14,10547.0,76.3308,76.4466,76.2247,76.3308,10547.0
2020-02-27 14:05:00,79.13,79.16,78.88,78.96,8789.0,76.3212,76.3501,76.0801,76.1572,8789.0
2020-02-27 14:10:00,78.93,79.09,78.84,79.06,8576.0,76.1283,76.2826,76.0415,76.2537,8576.0
2020-02-27 14:15:00,79.08,79.19,78.79,78.79,12215.0,76.273,76.3791,75.9933,75.9933,12215.0
2020-02-27 14:20:00,78.79,79.0,78.73,78.96,8495.0,75.9933,76.1958,75.9354,76.1572,8495.0
2020-02-27 14:25:00,78.95,79.26,78.95,79.24,10703.0,76.1476,76.4466,76.1476,76.4273,10703.0
2020-02-27 14:30:00,79.22,79.33,79.09,79.22,51920.0,76.408,76.5141,76.2826,76.408,51920.0
2020-02-27 14:35:00,79.24,79.35,79.21,79.23,21340.0,76.4273,76.5334,76.3983,76.4176,21340.0
2020-02-27 14:40:00,79.22,79.37,79.15,79.28,10746.0,76.408,76.5527,76.3405,76.4659,10746.0
2020-02-27 14:45:00,79.28,79.28,79.04,79.27,16045.0,76.4659,76.4659,76.2344,76.4562,16045.0
2020-02-27 14:50:00,79.29,79.32,79.15,79.21,32880.0,76.4755,76.5044,76.3405,76.3983,32880.0
2020-02-27 14:55:00,79.21,79.24,79.13,79.16,28145.0,76.3983,76.4273,76.3212,76.3501,28145.0
2020-02-27 15:00:00,79.18,79.2,78.87,79.03,30122.0,76.3694,76.3887,76.0704,76.2247,30122.0
2020-02-27 15:05:00,79.02,79.35,78.95,79.33,19912.0,76.2151,76.5334,76.1476,76.5141,19912.0
2020-02-27 15:10:00,79.31,79.39,79.25,79.25,20811.0,76.4948,76.572,76.4369,76.4369,20811.0
2020-02-27 15:15:00,79.24,79.27,78.88,78.88,19348.0,76.4273,76.4562,76.0801,76.0801,19348.0
2020-02-27 15:20:00,78.89,78.94,78.79,78.83,37120.0,76.0897,76.1379,75.9933,76.0318,37120.0
2020-02-27 15:25:00,78.84,78.94,78.72,78.75,53746.0,76.0415,76.1379,75.9257,75.9547,53746.0
2020-02-27 15:30:00,78.74,78.91,78.63,78.84,45256.0,75.945,76.109,75.8389,76.0415,45256.0
2020-02-27 15:35:00,78.81,78.84,78.62,78.64,30380.0,76.0125,76.0415,75.8293,75.8486,30380.0
2020-02-27 15:40:00,78.64,78.67,78.36,78.41,38684.0,75.8486,75.8775,75.5785,75.6267,38684.0
2020-02-27 15:45:00,78.39,78.59,78.36,78.52,42204.0,75.6075,75.8004,75.5785,75.7328,42204.0
2020-02-27 15:50:00,78.52,78.52,77.84,77.89,78269.0,75.7328,75.7328,75.077,75.1252,78269.0
2020-02-27 15:55:00,77.87,77.94,77.39,77.39,154556.0,75.1059,75.1734,74.643,74.643,154556.0
2020-02-28 09:30:00,74.97,75.72,74.88,75.69,67268.0,72.3089,73.0322,72.222,73.0033,67268.0
2020-02-28 09:35:00,75.63,76.11,75.56,75.93,40650.0,72.9454,73.4084,72.8779,73.2348,40650.0
2020-02-28 09:40:00,75.91,76.29,75.74,75.85,35063.0,73.2155,73.582,73.0515,73.1576,35063.0
2020-02-28 09:45:00,75.78,76.11,75.46,75.84,39859.0,73.0901,73.4084,72.7815,73.148,39859.0
2020-02-28 09:50:00,75.8,75.86,74.95,75.07,29922.0,73.1094,73.1673,72.2896,72.4053,29922.0
2020-02-28 09:55:00,75.03,75.21,74.59,74.87,31236.0,72.3667,72.5403,71.9423,72.2124,31236.0
2020-02-28 10:00:00,74.86,74.93,74.5,74.55,36222.0,72.2028,72.2703,71.8555,71.9038,36222.0
2020-02-28 10:05:00,74.55,75.04,74.52,74.73,35515.0,71.9038,72.3764,71.8748,72.0774,35515.0
2020-02-28 10:10:00,74.75,74.89,74.49,74.64,23338.0,72.0967,72.2317,71.8459,71.9906,23338.0
2020-02-28 10:15:00,74.62,75.27,74.57,75.13,35495.0,71.9713,72.5982,71.9231,72.4632,35495.0
2020-02-28 10:20:00,75.2,75.22,74.89,75.0,26091.0,72.5307,72.55,72.2317,72.3378,26091.0
2020-02-28 10:25:00,75.06,75.3,74.41,74.41,15283.0,72.3957,72.6271,71.7687,71.7687,15283.0
2020-02-28 10:30:00,74.33,74.79,74.17,74.79,24467.0,71.6916,72.1352,71.5372,72.1352,24467.0
2020-02-28 10:35:00,74.78,74.88,74.34,74.52,18652.0,72.1256,72.222,71.7012,71.8748,18652.0
2020-02-28 10:40:00,74.49,74.84,74.47,74.65,92389.0,71.8459,72.1835,71.8266,72.0002,92389.0
2020-02-28 10:45:00,74.75,74.86,74.53,74.62,27556.0,72.0967,72.2028,71.8845,71.9713,27556.0
2020-02-28 10:50:00,74.61,75.58,74.56,75.57,10491.0,71.9616,72.8972,71.9134,72.8876,10491.0
2020-02-28 10:55:00,75.55,75.55,75.16,75.35,16708.0,72.8683,72.8683,72.4921,72.6754,16708.0
2020-02-28 11:00:00,75.32,75.37,74.8,74.99,34958.0,72.6464,72.6947,72.1449,72.3281,34958.0
2020-02-28 11:05:00,75.07,75.07,74.41,74.49,32300.0,72.4053,72.4053,71.7687,71.8459,32300.0
2020-02-28 11:10:00,74.55,75.0,74.55,74.97,20138.0,71.9038,72.3378,71.9038,72.3089,20138.0
2020-02-28 11:15:00,74.97,75.34,74.97,75.34,33955.0,72.3089,72.6657,72.3089,72.6657,33955.0
2020-02-28 11:20:00,75.25,75.47,75.08,75.18,19540.0,72.5789,72.7911,72.4149,72.5114,19540.0
2020-02-28 11:25:00,75.17,75.24,74.98,75.17,23743.0,72.5018,72.5693,72.3185,72.5018,23743.0
2020-02-28 11:30:00,75.19,75.31,75.06,75.2,20491.0,72.521,72.6368,72.3957,72.5307,20491.0
2020-02-28 11:35:00,75.26,75.6,75.16,75.6,11709.0,72.5886,72.9165,72.4921,72.9165,11709.0
2020-02-28 11:40:00,75.63,76.32,75.55,76.15,22150.0,72.9454,73.6109,72.8683,73.447,22150.0
2020-02-28 11:45:00,76.14,76.23,75.92,76.18,46431.0,73.4373,73.5241,73.2251,73.4759,46431.0
2020-02-28 11:50:00,76.19,76.32,75.83,75.95,44069.0,73.4855,73.6109,73.1383,73.2541,44069.0
2020-02-28 11:55:00,75.92,76.1,75.78,75.91,36731.0,73.2251,73.3987,73.0901,73.2155,36731.0
2020-02-28 12:00:00,75.9,75.91,75.39,75.53,99318.0,73.2058,73.2155,72.7139,72.849,99318.0
2020-02-28 12:05:00,75.55,75.82,75.53,75.56,9698.0,72.8683,73.1287,72.849,72.8779,9698.0
2020-02-28 12:10:00,75.64,75.76,75.44,75.44,18296.0,72.9551,73.0708,72.7622,72.7622,18296.0
2020-02-28 12:15:00,75.47,75.6,75.27,75.57,13777.0,72.7911,72.9165,72.5982,72.8876,13777.0
2020-02-28 12:20:00,75.65,75.84,75.65,75.76,20357.0,72.9647,73.148,72.9647,73.0708,20357.0
2020-02-28 12:25:00,75.73,76.03,75.67,76.03,12452.0,73.0419,73.3312,72.984,73.3312,12452.0
2020-02-28 12:30:00,76.05,76.32,76.04,76.13,15674.0,73.3505,73.6109,73.3409,73.4277,15674.0
2020-02-28 12:35:00,76.16,76.46,75.94,76.19,12986.0,73.4566,73.746,73.2444,73.4855,12986.0
2020-02-28 12:40:00,76.17,76.35,75.98,76.02,10182.0,73.4663,73.6399,73.283,73.3216,10182.0
2020-02-28 12:45:00,76.03,76.03,75.51,75.62,98600.0,73.3312,73.3312,72.8297,72.9358,98600.0
2020-02-28 12:50:00,75.65,76.13,75.6,76.13,7125.0,72.9647,73.4277,72.9165,73.4277,7125.0
2020-02-28 12:55:00,76.17,76.29,76.14,76.21,2990.0,73.4663,73.582,73.4373,73.5048,2990.0
2020-02-28 13:00:00,76.24,76.41,75.95,75.95,5682.0,73.5338,73.6977,73.2541,73.2541,5682.0
2020-02-28 13:05:00,75.99,76.22,75.99,76.08,7338.0,73.2926,73.5145,73.2926,73.3795,7338.0
2020-02-28 13:10:00,76.06,76.06,75.53,75.54,10595.0,73.3602,73.3602,72.849,72.8586,10595.0
2020-02-28 13:15:00,75.56,76.03,75.5,75.92,15967.0,72.8779,73.3312,72.82,73.2251,15967.0
2020-02-28 13:20:00,75.91,76.08,75.78,76.0,19149.0,73.2155,73.3795,73.0901,73.3023,19149.0
2020-02-28 13:25:00,76.0,76.11,75.85,75.89,13656.0,73.3023,73.4084,73.1576,73.1962,13656.0
2020-02-28 13:30:00,75.88,75.91,75.69,75.79,50034.0,73.1866,73.2155,73.0033,73.0997,50034.0
2020-02-28 13:35:00,75.75,75.9,75.66,75.79,30730.0,73.0612,73.2058,72.9744,73.0997,30730.0
2020-02-28 13:40:00,75.76,75.78,75.42,75.43,116322.0,73.0708,73.0901,72.7429,72.7525,116322.0
2020-02-28 13:45:00,75.39,75.49,75.14,75.49,22171.0,72.7139,72.8104,72.4728,72.8104,22171.0
2020-02-28 13:50:00,75.54,75.54,75.29,75.41,17789.0,72.8586,72.8586,72.6175,72.7332,17789.0
2020-02-28 13:55:00,75.41,75.64,75.33,75.55,12156.0,72.7332,72.9551,72.6561,72.8683,12156.0
2020-02-28 14:00:00,75.56,75.56,75.13,75.13,17541.0,72.8779,72.8779,72.4632,72.4632,17541.0
2020-02-28 14:05:00,75.17,75.17,75.02,75.08,13405.0,72.5018,72.5018,72.3571,72.4149,13405.0
2020-02-28 14:10:00,75.12,75.5,75.12,75.35,16080.0,72.4535,72.82,72.4535,72.6754,16080.0
2020-02-28 14:15:00,75.34,75.54,75.22,75.49,9874.0,72.6657,72.8586,72.55,72.8104,9874.0
2020-02-28 14:20:00,75.49,75.74,75.28,75.52,14716.0,72.8104,73.0515,72.6078,72.8393,14716.0
2020-02-28 14:25:00,75.53,75.53,75.17,75.48,9820.0,72.849,72.849,72.5018,72.8007,9820.0
2020-02-28 14:30:00,75.48,76.06,75.45,75.87,21400.0,72.8007,73.3602,72.7718,73.1769,21400.0
2020-02-28 14:35:00,75.83,75.89,75.56,75.57,13084.0,73.1383,73.1962,72.8779,72.8876,13084.0
2020-02-28 14:40:00,75.64,76.45,75.6,76.45,14960.0,72.9551,73.7363,72.9165,73.7363,14960.0
2020-02-28 14:45:00,76.45,76.45,76.02,76.19,16064.0,73.7363,73.7363,73.3216,73.4855,16064.0
2020-02-28 14:50:00,76.15,76.29,76.02,76.13,29251.0,73.447,73.582,73.3216,73.4277,29251.0
2020-02-28 14:55:00,76.18,76.18,75.76,75.96,31899.0,73.4759,73.4759,73.0708,73.2637,31899.0
2020-02-28 15:00:00,75.94,76.01,75.58,75.65,13526.0,73.2444,73.3119,72.8972,72.9647,13526.0
2020-02-28 15:05:00,75.63,75.76,75.43,75.66,18554.0,72.9454,73.0708,72.7525,72.9744,18554.0
2020-02-28 15:10:00,75.59,75.81,75.5,75.66,14927.0,72.9068,73.119,72.82,72.9744,14927.0
2020-02-28 15:15:00,75.65,76.19,75.65,76.06,18163.0,72.9647,73.4855,72.9647,73.3602,18163.0
2020-02-28 15:20:00,76.1,76.13,75.59,75.66,18599.0,73.3987,73.4277,72.9068,72.9744,18599.0
2020-02-28 15:25:00,75.72,75.78,75.17,75.17,21093.0,73.0322,73.0901,72.5018,72.5018,21093.0
2020-02-28 15:30:00,75.13,75.58,75.13,75.44,31594.0,72.4632,72.8972,72.4632,72.7622,31594.0
2020-02-28 15:35:00,75.4,75.51,75.37,75.41,30796.0,72.7236,72.8297,72.6947,72.7332,30796.0
2020-02-28 15:40:00,75.44,75.48,75.14,75.2,39897.0,72.7622,72.8007,72.4728,72.5307,39897.0
2020-02-28 15:45:00,75.2,75.77,75.2,75.75,49977.0,72.5307,73.0805,72.5307,73.0612,49977.0
2020-02-28 15:50:00,75.71,76.16,75.6,76.07,91273.0,73.0226,73.4566,72.9165,73.3698,91273.0
2020-02-28 15:55:00,76.07,77.06,76.05,77.06,198500.0,73.3698,74.3247,73.3505,74.3247,198500.0
2020-03-02 09:30:00,77.31,78.14,77.31,77.71,57072.0,74.5658,75.3663,74.5658,74.9516,57072.0
2020-03-02 09:35:00,77.63,77.77,77.34,77.71,35670.0,74.8744,75.0095,74.5947,74.9516,35670.0
2020-03-02 09:40:00,77.64,78.42,77.6,78.23,32343.0,74.8841,75.6364,74.8455,75.4531,32343.0
2020-03-02 09:45:00,78.13,78.45,77.96,78.19,15787.0,75.3567,75.6653,75.1927,75.4146,15787.0
2020-03-02 09:50:00,78.17,78.27,77.89,78.18,18676.0,75.3953,75.4917,75.1252,75.4049,18676.0
2020-03-02 09:55:00,78.17,78.18,77.86,78.0,24140.0,75.3953,75.4049,75.0963,75.2313,24140.0
2020-03-02 10:00:00,78.07,78.25,77.82,77.92,31797.0,75.2988,75.4724,75.0577,75.1541,31797.0
2020-03-02 10:05:00,77.94,77.94,77.23,77.53,59842.0,75.1734,75.1734,74.4886,74.778,59842.0
2020-03-02 10:10:00,77.55,77.93,77.52,77.93,16777.0,74.7973,75.1638,74.7683,75.1638,16777.0
2020-03-02 10:15:00,77.94,77.94,77.71,77.88,23445.0,75.1734,75.1734,74.9516,75.1156,23445.0
2020-03-02 10:20:00,77.86,77.9,77.58,77.7,34475.0,75.0963,75.1348,74.8262,74.9419,34475.0
2020-03-02 10:25:00,77.7,78.08,77.7,77.98,22066.0,74.9419,75.3085,74.9419,75.212,22066.0
2020-03-02 10:30:00,78.04,78.08,77.73,77.9,25527.0,75.2699,75.3085,74.9709,75.1348,25527.0
2020-03-02 10:35:00,77.9,78.35,77.89,78.26,31953.0,75.1348,75.5689,75.1252,75.4821,31953.0
2020-03-02 10:40:00,78.31,78.61,78.21,78.56,37094.0,75.5303,75.8196,75.4338,75.7714,37094.0
2020-03-02 10:45:00,78.58,79.18,78.58,79.09,33682.0,75.7907,76.3694,75.7907,76.2826,33682.0
2020-03-02 10:50:00,79.07,79.38,79.06,79.31,52413.0,76.2633,76.5623,76.2537,76.4948,52413.0
2020-03-02 10:55:00,79.34,79.43,78.99,78.99,63086.0,76.5237,76.6105,76.1862,76.1862,63086.0
2020-03-02 11:00:00,79.01,79.3,78.93,79.08,81199.0,76.2054,76.4852,76.1283,76.273,81199.0
2020-03-02 11:05:00,79.06,79.18,78.84,78.95,46546.0,76.2537,76.3694,76.0415,76.1476,46546.0
2020-03-02 11:10:00,78.97,79.65,78.97,79.65,39485.0,76.1669,76.8227,76.1669,76.8227,39485.0
2020-03-02 11:15:00,79.67,79.83,79.57,79.62,36290.0,76.842,76.9963,76.7456,76.7938,36290.0
2020-03-02 11:20:00,79.66,79.87,79.66,79.7,33338.0,76.8324,77.0349,76.8324,76.871,33338.0
2020-03-02 11:25:00,79.71,79.91,79.63,79.84,20011.0,76.8806,77.0735,76.8034,77.006,20011.0
2020-03-02 11:30:00,79.82,79.92,79.47,79.49,30540.0,76.9867,77.0831,76.6491,76.6684,30540.0
2020-03-02 11:35:00,79.56,79.97,79.56,79.97,10893.0,76.7359,77.1314,76.7359,77.1314,10893.0
2020-03-02 11:40:00,79.99,79.99,79.78,79.9,22127.0,77.1507,77.1507,76.9481,77.0639,22127.0
2020-03-02 11:45:00,79.9,79.9,79.62,79.74,26918.0,77.0639,77.0639,76.7938,76.9095,26918.0
2020-03-02 11:50:00,79.8,80.24,79.73,80.19,12921.0,76.9674,77.3918,76.8999,77.3436,12921.0
2020-03-02 11:55:00,80.21,80.38,80.15,80.27,21667.0,77.3629,77.5268,77.305,77.4207,21667.0
2020-03-02 12:00:00,80.27,80.37,80.22,80.24,13733.0,77.4207,77.5172,77.3725,77.3918,13733.0
2020-03-02 12:05:00,80.28,80.44,80.19,80.19,70089.0,77.4304,77.5847,77.3436,77.3436,70089.0
2020-03-02 12:10:00,80.23,80.26,80.14,80.22,15458.0,77.3821,77.4111,77.2953,77.3725,15458.0
2020-03-02 12:15:00,80.23,80.28,79.97,80.27,28175.0,77.3821,77.4304,77.1314,77.4207,28175.0
2020-03-02 12:20:00,80.29,80.29,80.0,80.07,15395.0,77.44,77.44,77.1603,77.2278,15395.0
2020-03-02 12:25:00,80.06,80.31,79.99,80.26,24029.0,77.2182,77.4593,77.1507,77.4111,24029.0
2020-03-02 12:30:00,80.29,80.49,80.27,80.39,13922.0,77.44,77.6329,77.4207,77.5365,13922.0
2020-03-02 12:35:00,80.43,80.62,80.43,80.53,33367.0,77.575,77.7583,77.575,77.6715,33367.0
2020-03-02 12:40:00,80.53,80.62,80.39,80.51,26458.0,77.6715,77.7583,77.5365,77.6522,26458.0
2020-03-02 12:45:00,80.54,80.67,80.54,80.67,32541.0,77.6811,77.8065,77.6811,77.8065,32541.0
2020-03-02 12:50:00,80.67,80.89,80.54,80.73,26911.0,77.8065,78.0187,77.6811,77.8644,26911.0
2020-03-02 12:55:00,80.77,80.77,80.4,80.61,17685.0,77.903,77.903,77.5461,77.7487,17685.0
2020-03-02 13:00:00,80.65,80.77,80.55,80.77,32709.0,77.7872,77.903,77.6908,77.903,32709.0
2020-03-02 13:05:00,80.78,80.78,80.51,80.64,32007.0,77.9126,77.9126,77.6522,77.7776,32007.0
2020-03-02 13:10:00,80.66,80.73,80.53,80.6,26751.0,77.7969,77.8644,77.6715,77.739,26751.0
2020-03-02 13:15:00,80.61,80.62,80.27,80.3,26503.0,77.7487,77.7583,77.4207,77.4497,26503.0
2020-03-02 13:20:00,80.31,80.4,80.29,80.32,12582.0,77.4593,77.5461,77.44,77.4689,12582.0
2020-03-02 13:25:00,80.34,80.4,80.07,80.16,14180.0,77.4882,77.5461,77.2278,77.3146,14180.0
2020-03-02 13:30:00,80.19,80.27,79.98,80.24,18236.0,77.3436,77.4207,77.141,77.3918,18236.0
2020-03-02 13:35:00,80.24,80.57,80.22,80.57,14717.0,77.3918,77.7101,77.3725,77.7101,14717.0
2020-03-02 13:40:00,80.58,80.74,80.5,80.7,22833.0,77.7197,77.874,77.6426,77.8355,22833.0
2020-03-02 13:45:00,80.74,80.74,80.31,80.41,22851.0,77.874,77.874,77.4593,77.5558,22851.0
2020-03-02 13:50:00,80.39,80.55,79.88,79.99,27552.0,77.5365,77.6908,77.0446,77.1507,27552.0
2020-03-02 13:55:00,80.07,80.57,80.02,80.52,10231.0,77.2278,77.7101,77.1796,77.6618,10231.0
2020-03-02 14:00:00,80.53,80.64,80.42,80.57,21306.0,77.6715,77.7776,77.5654,77.7101,21306.0
2020-03-02 14:05:00,80.58,80.78,80.53,80.78,20630.0,77.7197,77.9126,77.6715,77.9126,20630.0
2020-03-02 14:10:00,80.76,80.8,80.68,80.78,20046.0,77.8933,77.9319,77.8162,77.9126,20046.0
2020-03-02 14:15:00,80.77,80.8,80.58,80.66,20659.0,77.903,77.9319,77.7197,77.7969,20659.0
2020-03-02 14:20:00,80.67,80.76,80.45,80.45,20355.0,77.8065,77.8933,77.5943,77.5943,20355.0
2020-03-02 14:25:00,80.44,80.61,80.34,80.36,24921.0,77.5847,77.7487,77.4882,77.5075,24921.0
2020-03-02 14:30:00,80.37,80.47,80.21,80.21,14353.0,77.5172,77.6136,77.3629,77.3629,14353.0
2020-03-02 14:35:00,80.22,80.27,79.79,79.82,14434.0,77.3725,77.4207,76.9578,76.9867,14434.0
2020-03-02 14:40:00,79.78,79.78,79.46,79.6,26247.0,76.9481,76.9481,76.6395,76.7745,26247.0
2020-03-02 14:45:00,79.6,79.95,79.53,79.91,12149.0,76.7745,77.1121,76.707,77.0735,12149.0
2020-03-02 14:50:00,79.86,80.07,79.74,80.07,18334.0,77.0253,77.2278,76.9095,77.2278,18334.0
2020-03-02 14:55:00,80.05,80.1,79.7,79.73,20342.0,77.2085,77.2568,76.871,76.8999,20342.0
2020-03-02 15:00:00,79.76,80.01,79.72,79.99,19078.0,76.9288,77.17,76.8902,77.1507,19078.0
2020-03-02 15:05:00,80.02,80.25,80.01,80.18,15217.0,77.1796,77.4014,77.17,77.3339,15217.0
2020-03-02 15:10:00,80.15,80.27,80.04,80.21,16024.0,77.305,77.4207,77.1989,77.3629,16024.0
2020-03-02 15:15:00,80.19,80.36,80.11,80.22,39693.0,77.3436,77.5075,77.2664,77.3725,39693.0
2020-03-02 15:20:00,80.24,80.54,80.21,80.54,17798.0,77.3918,77.6811,77.3629,77.6811,17798.0
2020-03-02 15:25:00,80.53,80.6,80.44,80.52,27138.0,77.6715,77.739,77.5847,77.6618,27138.0
2020-03-02 15:30:00,80.53,80.69,80.47,80.62,34269.0,77.6715,77.8258,77.6136,77.7583,34269.0
2020-03-02 15:35:00,80.63,80.97,80.63,80.94,36817.0,77.7679,78.0959,77.7679,78.0669,36817.0
2020-03-02 15:40:00,80.95,81.07,80.88,80.9,44098.0,78.0766,78.1923,78.0091,78.0284,44098.0
2020-03-02 15:45:00,80.92,81.37,80.88,81.34,51496.0,78.0477,78.4817,78.0091,78.4527,51496.0
2020-03-02 15:50:00,81.33,81.86,81.33,81.85,70847.0,78.4431,78.9543,78.4431,78.9446,70847.0
2020-03-02 15:55:00,81.85,82.0,81.59,81.96,157132.0,78.9446,79.0893,78.6939,79.0507,157132.0
2020-03-03 09:30:00,81.89,82.33,81.68,82.11,89074.0,78.9832,79.4076,78.7807,79.1954,89074.0
2020-03-03 09:35:00,82.09,82.09,81.52,81.86,12205.0,79.1761,79.1761,78.6264,78.9543,12205.0
2020-03-03 09:40:00,81.83,82.45,81.72,82.39,17974.0,78.9253,79.5233,78.8193,79.4655,17974.0
2020-03-03 09:45:00,82.34,82.5,82.17,82.5,20998.0,79.4172,79.5716,79.2533,79.5716,20998.0
2020-03-03 09:50:00,82.49,82.54,82.11,82.14,28948.0,79.5619,79.6101,79.1954,79.2243,28948.0
2020-03-03 09:55:00,82.13,82.26,81.88,81.97,27959.0,79.2147,79.3401,78.9736,79.0604,27959.0
2020-03-03 10:00:00,81.93,84.64,81.9,84.59,52644.0,79.0218,81.6356,78.9929,81.5874,52644.0
2020-03-03 10:05:00,84.67,85.0,84.24,84.69,61994.0,81.6645,81.9828,81.2498,81.6838,61994.0
2020-03-03 10:10:00,84.44,84.56,83.46,83.57,64589.0,81.4427,81.5584,80.4975,80.6036,64589.0
2020-03-03 10:15:00,83.59,83.95,83.15,83.66,47768.0,80.6229,80.9701,80.1985,80.6904,47768.0
2020-03-03 10:20:00,83.61,84.12,83.61,84.08,37592.0,80.6422,81.1341,80.6422,81.0955,37592.0
2020-03-03 10:25:00,84.02,84.08,83.59,83.65,20955.0,81.0376,81.0955,80.6229,80.6807,20955.0
2020-03-03 10:30:00,83.59,83.75,83.4,83.56,18611.0,80.6229,80.7772,80.4396,80.5939,18611.0
2020-03-03 10:35:00,83.56,83.9,83.56,83.77,37402.0,80.5939,80.9219,80.5939,80.7965,37402.0
2020-03-03 10:40:00,83.76,84.15,83.72,84.0,23518.0,80.7868,81.163,80.7483,81.0183,23518.0
2020-03-03 10:45:00,83.99,83.99,83.42,83.56,28506.0,81.0087,81.0087,80.4589,80.5939,28506.0
2020-03-03 10:50:00,83.6,83.7,83.31,83.52,19429.0,80.6325,80.729,80.3528,80.5554,19429.0
2020-03-03 10:55:00,83.54,83.81,83.53,83.72,8887.0,80.5747,80.8351,80.565,80.7483,8887.0
2020-03-03 11:00:00,83.68,83.83,83.36,83.47,17251.0,80.7097,80.8544,80.401,80.5071,17251.0
2020-03-03 11:05:00,83.46,83.46,83.17,83.17,17982.0,80.4975,80.4975,80.2178,80.2178,17982.0
2020-03-03 11:10:00,83.16,83.19,82.66,82.75,39673.0,80.2081,80.2371,79.7259,79.8127,39673.0
2020-03-03 11:15:00,82.8,83.22,82.8,82.86,15014.0,79.8609,80.266,79.8609,79.9188,15014.0
2020-03-03 11:20:00,82.86,82.93,82.12,82.12,16013.0,79.9188,79.9863,79.2051,79.2051,16013.0
2020-03-03 11:25:00,82.04,82.13,81.59,81.95,27606.0,79.1279,79.2147,78.6939,79.0411,27606.0
2020-03-03 11:30:00,81.91,82.05,81.8,82.04,16544.0,79.0025,79.1375,78.8964,79.1279,16544.0
2020-03-03 11:35:00,82.18,82.4,82.06,82.4,16982.0,79.2629,79.4751,79.1472,79.4751,16982.0
2020-03-03 11:40:00,82.41,82.56,82.31,82.54,20941.0,79.4848,79.6294,79.3883,79.6101,20941.0
2020-03-03 11:45:00,82.58,82.61,82.06,82.14,23752.0,79.6487,79.6777,79.1472,79.2243,23752.0
2020-03-03 11:50:00,82.01,82.71,81.98,82.57,13095.0,79.099,79.7741,79.07,79.6391,13095.0
2020-03-03 11:55:00,82.56,82.57,82.36,82.43,12203.0,79.6294,79.6391,79.4365,79.5041,12203.0
2020-03-03 12:00:00,82.38,82.38,82.1,82.31,9751.0,79.4558,79.4558,79.1858,79.3883,9751.0
2020-03-03 12:05:00,82.33,82.79,82.33,82.77,18897.0,79.4076,79.8513,79.4076,79.832,18897.0
2020-03-03 12:10:00,82.75,82.75,82.25,82.26,11913.0,79.8127,79.8127,79.3304,79.3401,11913.0
2020-03-03 12:15:00,82.29,82.3,81.9,82.03,14086.0,79.369,79.3787,78.9929,79.1182,14086.0
2020-03-03 12:20:00,82.03,82.09,81.88,82.09,11364.0,79.1182,79.1761,78.9736,79.1761,11364.0
2020-03-03 12:25:00,82.13,82.13,81.62,81.72,9573.0,79.2147,79.2147,78.7228,78.8193,9573.0
2020-03-03 12:30:00,81.77,81.84,81.62,81.75,13032.0,78.8675,78.935,78.7228,78.8482,13032.0
2020-03-03 12:35:00,81.72,81.89,81.64,81.89,9960.0,78.8193,78.9832,78.7421,78.9832,9960.0
2020-03-03 12:40:00,81.87,81.98,81.73,81.74,10789.0,78.9639,79.07,78.8289,78.8385,10789.0
2020-03-03 12:45:00,81.81,82.01,81.81,81.86,14416.0,78.9061,79.099,78.9061,78.9543,14416.0
2020-03-03 12:50:00,81.84,81.84,81.43,81.54,10395.0,78.935,78.935,78.5395,78.6456,10395.0
2020-03-03 12:55:00,81.51,81.63,81.38,81.55,13450.0,78.6167,78.7324,78.4913,78.6553,13450.0
2020-03-03 13:00:00,81.5,81.5,81.18,81.27,13239.0,78.6071,78.6071,78.2984,78.3852,13239.0
2020-03-03 13:05:00,81.27,81.5,81.22,81.48,14575.0,78.3852,78.6071,78.337,78.5878,14575.0
2020-03-03 13:10:00,81.48,81.53,81.24,81.3,10434.0,78.5878,78.636,78.3563,78.4142,10434.0
2020-03-03 13:15:00,81.33,81.46,81.01,81.04,14030.0,78.4431,78.5685,78.1345,78.1634,14030.0
2020-03-03 13:20:00,81.06,81.34,81.03,81.09,28856.0,78.1827,78.4527,78.1537,78.2116,28856.0
2020-03-03 13:25:00,81.01,81.12,80.68,81.07,22386.0,78.1345,78.2406,77.8162,78.1923,22386.0
2020-03-03 13:30:00,81.06,81.32,80.88,81.28,35285.0,78.1827,78.4335,78.0091,78.3949,35285.0
2020-03-03 13:35:00,81.21,81.29,81.0,81.12,11286.0,78.3274,78.4045,78.1248,78.2406,11286.0
2020-03-03 13:40:00,81.12,81.14,80.38,80.39,11401.0,78.2406,78.2598,77.5268,77.5365,11401.0
2020-03-03 13:45:00,80.45,80.59,80.36,80.42,18044.0,77.5943,77.7294,77.5075,77.5654,18044.0
2020-03-03 13:50:00,80.44,80.52,80.22,80.32,13333.0,77.5847,77.6618,77.3725,77.4689,13333.0
2020-03-03 13:55:00,80.31,80.4,80.04,80.1,13287.0,77.4593,77.5461,77.1989,77.2568,13287.0
2020-03-03 14:00:00,80.13,80.31,79.86,79.95,18627.0,77.2857,77.4593,77.0253,77.1121,18627.0
2020-03-03 14:05:00,79.98,79.98,79.43,79.43,17376.0,77.141,77.141,76.6105,76.6105,17376.0
2020-03-03 14:10:00,79.48,80.02,79.48,80.01,21892.0,76.6588,77.1796,76.6588,77.17,21892.0
2020-03-03 14:15:00,80.0,80.0,79.34,79.52,26395.0,77.1603,77.1603,76.5237,76.6973,26395.0
2020-03-03 14:20:00,79.48,79.82,79.28,79.41,30185.0,76.6588,76.9867,76.4659,76.5912,30185.0
2020-03-03 14:25:00,79.39,80.09,79.38,79.99,22137.0,76.572,77.2471,76.5623,77.1507,22137.0
2020-03-03 14:30:00,79.99,80.21,79.86,80.18,15441.0,77.1507,77.3629,77.0253,77.3339,15441.0
2020-03-03 14:35:00,80.11,80.19,79.58,79.58,13047.0,77.2664,77.3436,76.7552,76.7552,13047.0
2020-03-03 14:40:00,79.58,79.68,79.4,79.67,18527.0,76.7552,76.8517,76.5816,76.842,18527.0
2020-03-03 14:45:00,79.64,80.29,79.64,80.22,11702.0,76.8131,77.44,76.8131,77.3725,11702.0
2020-03-03 14:50:00,80.14,80.57,80.01,80.57,14038.0,77.2953,77.7101,77.17,77.7101,14038.0
2020-03-03 14:55:00,80.64,80.64,80.37,80.44,16278.0,77.7776,77.7776,77.5172,77.5847,16278.0
2020-03-03 15:00:00,80.56,81.04,80.5,81.03,19465.0,77.7004,78.1634,77.6426,78.1537,19465.0
2020-03-03 15:05:00,80.98,81.03,80.7,80.78,23993.0,78.1055,78.1537,77.8355,77.9126,23993.0
2020-03-03 15:10:00,80.78,81.31,80.77,81.11,16449.0,77.9126,78.4238,77.903,78.2309,16449.0
2020-03-03 15:15:00,81.13,81.35,80.9,81.31,14459.0,78.2502,78.4624,78.0284,78.4238,14459.0
2020-03-03 15:20:00,81.31,81.35,80.93,81.02,29948.0,78.4238,78.4624,78.0573,78.1441,29948.0
2020-03-03 15:25:00,80.99,81.67,80.99,81.67,36516.0,78.1152,78.771,78.1152,78.771,36516.0
2020-03-03 15:30:00,81.62,81.7,80.97,81.12,70726.0,78.7228,78.8,78.0959,78.2406,70726.0
2020-03-03 15:35:00,81.19,81.31,80.31,80.41,47805.0,78.3081,78.4238,77.4593,77.5558,47805.0
2020-03-03 15:40:00,80.38,81.18,80.34,81.15,37248.0,77.5268,78.2984,77.4882,78.2695,37248.0
2020-03-03 15:45:00,81.11,81.3,80.68,80.68,51442.0,78.2309,78.4142,77.8162,77.8162,51442.0
2020-03-03 15:50:00,80.65,80.66,80.07,80.49,82954.0,77.7872,77.7969,77.2278,77.6329,82954.0
2020-03-03 15:55:00,80.49,80.83,80.07,80.34,127841.0,77.6329,77.9608,77.2278,77.4882,127841.0
2020-03-04 09:30:00,81.77,82.47,81.41,82.47,71088.0,78.8675,79.5426,78.5203,79.5426,71088.0
2020-03-04 09:35:00,82.38,82.42,81.33,81.49,24047.0,79.4558,79.4944,78.4431,78.5974,24047.0
2020-03-04 09:40:00,81.54,81.79,81.36,81.5,9087.0,78.6456,78.8868,78.472,78.6071,9087.0
2020-03-04 09:45:00,81.5,81.69,81.42,81.46,6257.0,78.6071,78.7903,78.5299,78.5685,6257.0
2020-03-04 09:50:00,81.43,81.56,81.29,81.3,4096.0,78.5395,78.6649,78.4045,78.4142,4096.0
2020-03-04 09:55:00,81.17,81.29,80.98,81.07,13796.0,78.2888,78.4045,78.1055,78.1923,13796.0
2020-03-04 10:00:00,81.17,81.43,81.05,81.16,5376.0,78.2888,78.5395,78.173,78.2791,5376.0
2020-03-04 10:05:00,81.16,81.33,80.86,81.2,10031.0,78.2791,78.4431,77.9898,78.3177,10031.0
2020-03-04 10:10:00,81.2,81.52,81.1,81.45,10714.0,78.3177,78.6264,78.2213,78.5588,10714.0
2020-03-04 10:15:00,81.39,81.64,81.35,81.62,7482.0,78.501,78.7421,78.4624,78.7228,7482.0
2020-03-04 10:20:00,81.64,81.76,81.49,81.74,16101.0,78.7421,78.8578,78.5974,78.8385,16101.0
2020-03-04 10:25:00,81.77,81.94,81.63,81.63,18797.0,78.8675,79.0314,78.7324,78.7324,18797.0
2020-03-04 10:30:00,81.62,81.62,81.45,81.51,7626.0,78.7228,78.7228,78.5588,78.6167,7626.0
2020-03-04 10:35:00,81.49,81.63,81.26,81.38,12081.0,78.5974,78.7324,78.3756,78.4913,12081.0
2020-03-04 10:40:00,81.36,81.62,81.19,81.62,8757.0,78.472,78.7228,78.3081,78.7228,8757.0
2020-03-04 10:45:00,81.57,81.65,81.4,81.49,3904.0,78.6746,78.7517,78.5106,78.5974,3904.0
2020-03-04 10:50:00,81.61,81.64,81.29,81.29,11532.0,78.7132,78.7421,78.4045,78.4045,11532.0
2020-03-04 10:55:00,81.25,81.31,81.09,81.22,12873.0,78.3659,78.4238,78.2116,78.337,12873.0
2020-03-04 11:00:00,81.29,81.54,81.25,81.47,7950.0,78.4045,78.6456,78.3659,78.5781,7950.0
2020-03-04 11:05:00,81.41,81.63,81.28,81.4,12966.0,78.5203,78.7324,78.3949,78.5106,12966.0
2020-03-04 11:10:00,81.38,81.75,81.38,81.72,16955.0,78.4913,78.8482,78.4913,78.8193,16955.0
2020-03-04 11:15:00,81.7,81.78,81.38,81.46,17540.0,78.8,78.8771,78.4913,78.5685,17540.0
2020-03-04 11:20:00,81.52,81.66,81.33,81.57,31457.0,78.6264,78.7614,78.4431,78.6746,31457.0
2020-03-04 11:25:00,81.58,81.63,81.37,81.5,38551.0,78.6842,78.7324,78.4817,78.6071,38551.0
2020-03-04 11:30:00,81.51,81.6,81.31,81.47,20970.0,78.6167,78.7035,78.4238,78.5781,20970.0
2020-03-04 11:35:00,81.52,81.53,80.94,80.95,28624.0,78.6264,78.636,78.0669,78.0766,28624.0
2020-03-04 11:40:00,80.89,81.02,80.72,81.01,23020.0,78.0187,78.1441,77.8547,78.1345,23020.0
2020-03-04 11:45:00,80.99,81.06,80.83,80.88,9355.0,78.1152,78.1827,77.9608,78.0091,9355.0
2020-03-04 11:50:00,80.91,81.18,80.91,81.09,5731.0,78.038,78.2984,78.038,78.2116,5731.0
2020-03-04 11:55:00,81.11,81.29,80.98,81.12,13955.0,78.2309,78.4045,78.1055,78.2406,13955.0
2020-03-04 12:00:00,81.25,81.32,81.19,81.29,9900.0,78.3659,78.4335,78.3081,78.4045,9900.0
2020-03-04 12:05:00,81.32,81.34,81.14,81.2,3559.0,78.4335,78.4527,78.2598,78.3177,3559.0
2020-03-04 12:10:00,81.22,81.24,81.09,81.21,5763.0,78.337,78.3563,78.2116,78.3274,5763.0
2020-03-04 12:15:00,81.28,81.43,81.24,81.31,4197.0,78.3949,78.5395,78.3563,78.4238,4197.0
2020-03-04 12:20:00,81.34,81.44,81.31,81.43,5551.0,78.4527,78.5492,78.4238,78.5395,5551.0
2020-03-04 12:25:00,81.45,81.66,81.4,81.65,7100.0,78.5588,78.7614,78.5106,78.7517,7100.0
2020-03-04 12:30:00,81.64,81.66,81.52,81.56,7997.0,78.7421,78.7614,78.6264,78.6649,7997.0
2020-03-04 12:35:00,81.55,81.6,81.41,81.45,7915.0,78.6553,78.7035,78.5203,78.5588,7915.0
2020-03-04 12:40:00,81.44,81.49,81.34,81.41,5730.0,78.5492,78.5974,78.4527,78.5203,5730.0
2020-03-04 12:45:00,81.39,81.55,81.35,81.55,7310.0,78.501,78.6553,78.4624,78.6553,7310.0
2020-03-04 12:50:00,81.55,81.68,81.48,81.68,13962.0,78.6553,78.7807,78.5878,78.7807,13962.0
2020-03-04 12:55:00,81.7,81.79,81.63,81.7,11173.0,78.8,78.8868,78.7324,78.8,11173.0
2020-03-04 13:00:00,81.71,81.88,81.67,81.88,9979.0,78.8096,78.9736,78.771,78.9736,9979.0
2020-03-04 13:05:00,81.92,82.16,81.92,82.08,12523.0,79.0122,79.2436,79.0122,79.1665,12523.0
2020-03-04 13:10:00,82.06,82.18,81.98,82.13,5636.0,79.1472,79.2629,79.07,79.2147,5636.0
2020-03-04 13:15:00,82.17,82.38,82.14,82.38,4712.0,79.2533,79.4558,79.2243,79.4558,4712.0
2020-03-04 13:20:00,82.37,82.44,82.34,82.42,3028.0,79.4462,79.5137,79.4172,79.4944,3028.0
2020-03-04 13:25:00,82.45,82.46,82.29,82.34,3474.0,79.5233,79.533,79.369,79.4172,3474.0
2020-03-04 13:30:00,82.36,82.48,82.34,82.46,6720.0,79.4365,79.5523,79.4172,79.533,6720.0
2020-03-04 13:35:00,82.46,82.52,82.33,82.36,5138.0,79.533,79.5909,79.4076,79.4365,5138.0
2020-03-04 13:40:00,82.38,82.5,82.36,82.5,9073.0,79.4558,79.5716,79.4365,79.5716,9073.0
2020-03-04 13:45:00,82.54,82.65,82.43,82.64,10966.0,79.6101,79.7162,79.5041,79.7066,10966.0
2020-03-04 13:50:00,82.68,82.87,82.68,82.8,11170.0,79.7452,79.9284,79.7452,79.8609,11170.0
2020-03-04 13:55:00,82.78,82.81,82.47,82.53,11019.0,79.8416,79.8706,79.5426,79.6005,11019.0
2020-03-04 14:00:00,82.54,82.64,82.41,82.51,9182.0,79.6101,79.7066,79.4848,79.5812,9182.0
2020-03-04 14:05:00,82.49,82.72,82.46,82.69,7287.0,79.5619,79.7838,79.533,79.7548,7287.0
2020-03-04 14:10:00,82.68,82.75,82.55,82.64,8449.0,79.7452,79.8127,79.6198,79.7066,8449.0
2020-03-04 14:15:00,82.65,82.84,82.56,82.77,6873.0,79.7162,79.8995,79.6294,79.832,6873.0
2020-03-04 14:20:00,82.75,82.83,82.69,82.75,5982.0,79.8127,79.8899,79.7548,79.8127,5982.0
2020-03-04 14:25:00,82.81,82.96,82.79,82.87,7940.0,79.8706,80.0152,79.8513,79.9284,7940.0
2020-03-04 14:30:00,82.89,82.97,82.87,82.89,7820.0,79.9477,80.0249,79.9284,79.9477,7820.0
2020-03-04 14:35:00,82.91,82.95,82.82,82.83,8734.0,79.967,80.0056,79.8802,79.8899,8734.0
2020-03-04 14:40:00,82.86,82.93,82.76,82.9,12413.0,79.9188,79.9863,79.8223,79.9574,12413.0
2020-03-04 14:45:00,82.91,83.08,82.89,83.04,23524.0,79.967,80.131,79.9477,80.0924,23524.0
2020-03-04 14:50:00,83.04,83.13,82.9,83.06,14195.0,80.0924,80.1792,79.9574,80.1117,14195.0
2020-03-04 14:55:00,83.05,83.14,83.05,83.1,6933.0,80.102,80.1888,80.102,80.1503,6933.0
2020-03-04 15:00:00,83.08,83.21,83.08,83.2,15052.0,80.131,80.2564,80.131,80.2467,15052.0
2020-03-04 15:05:00,83.18,83.28,83.11,83.21,16178.0,80.2274,80.3239,80.1599,80.2564,16178.0
2020-03-04 15:10:00,83.23,83.34,83.21,83.25,15347.0,80.2757,80.3817,80.2564,80.2949,15347.0
2020-03-04 15:15:00,83.28,83.31,83.21,83.26,10991.0,80.3239,80.3528,80.2564,80.3046,10991.0
2020-03-04 15:20:00,83.26,83.43,83.22,83.4,13818.0,80.3046,80.4686,80.266,80.4396,13818.0
2020-03-04 15:25:00,83.38,83.59,83.38,83.59,25723.0,80.4203,80.6229,80.4203,80.6229,25723.0
2020-03-04 15:30:00,83.6,83.88,83.6,83.85,24215.0,80.6325,80.9026,80.6325,80.8736,24215.0
2020-03-04 15:35:00,83.87,83.96,83.8,83.93,26942.0,80.8929,80.9797,80.8254,80.9508,26942.0
2020-03-04 15:40:00,83.94,83.96,83.67,83.73,37019.0,80.9605,80.9797,80.7,80.7579,37019.0
2020-03-04 15:45:00,83.71,83.94,83.7,83.93,64812.0,80.7386,80.9605,80.729,80.9508,64812.0
2020-03-04 15:50:00,83.94,84.28,83.94,84.21,90561.0,80.9605,81.2884,80.9605,81.2209,90561.0
2020-03-04 15:55:00,84.27,84.43,84.15,84.33,132689.0,81.2787,81.4331,81.163,81.3366,132689.0
2020-03-05 09:30:00,82.14,82.2,81.47,81.91,53340.0,79.2243,79.2822,78.5781,79.0025,53340.0
2020-03-05 09:35:00,82.01,82.48,81.94,82.25,7801.0,79.099,79.5523,79.0314,79.3304,7801.0
2020-03-05 09:40:00,82.27,82.39,81.93,82.25,13701.0,79.3497,79.4655,79.0218,79.3304,13701.0
2020-03-05 09:45:00,82.32,82.32,82.07,82.08,19111.0,79.398,79.398,79.1568,79.1665,19111.0
2020-03-05 09:50:00,82.12,82.25,81.85,81.86,15382.0,79.2051,79.3304,78.9446,78.9543,15382.0
2020-03-05 09:55:00,81.81,81.84,81.33,81.47,30190.0,78.9061,78.935,78.4431,78.5781,30190.0
2020-03-05 10:00:00,81.43,81.76,81.43,81.58,12863.0,78.5395,78.8578,78.5395,78.6842,12863.0
2020-03-05 10:05:00,81.59,81.64,81.5,81.51,13436.0,78.6939,78.7421,78.6071,78.6167,13436.0
2020-03-05 10:10:00,81.49,81.76,81.42,81.71,20336.0,78.5974,78.8578,78.5299,78.8096,20336.0
2020-03-05 10:15:00,81.74,81.85,81.67,81.85,15197.0,78.8385,78.9446,78.771,78.9446,15197.0
2020-03-05 10:20:00,81.82,82.05,81.82,81.87,13918.0,78.9157,79.1375,78.9157,78.9639,13918.0
2020-03-05 10:25:00,81.85,81.89,81.67,81.67,14190.0,78.9446,78.9832,78.771,78.771,14190.0
2020-03-05 10:30:00,81.64,81.89,81.63,81.89,15616.0,78.7421,78.9832,78.7324,78.9832,15616.0
2020-03-05 10:35:00,81.92,81.92,81.63,81.63,23686.0,79.0122,79.0122,78.7324,78.7324,23686.0
2020-03-05 10:40:00,81.68,81.91,81.65,81.67,19776.0,78.7807,79.0025,78.7517,78.771,19776.0
2020-03-05 10:45:00,81.65,81.95,81.6,81.95,15978.0,78.7517,79.0411,78.7035,79.0411,15978.0
2020-03-05 10:50:00,81.92,82.15,81.84,82.15,4656.0,79.0122,79.234,78.935,79.234,4656.0
2020-03-05 10:55:00,82.18,82.39,82.12,82.27,62264.0,79.2629,79.4655,79.2051,79.3497,62264.0
2020-03-05 11:00:00,82.27,82.47,82.25,82.44,17664.0,79.3497,79.5426,79.3304,79.5137,17664.0
2020-03-05 11:05:00,82.46,82.87,82.41,82.87,12289.0,79.533,79.9284,79.4848,79.9284,12289.0
2020-03-05 11:10:00,82.82,82.94,82.79,82.91,10744.0,79.8802,79.9959,79.8513,79.967,10744.0
2020-03-05 11:15:00,82.91,83.04,82.83,82.97,12320.0,79.967,80.0924,79.8899,80.0249,12320.0
2020-03-05 11:20:00,83.02,83.25,82.91,82.92,38869.0,80.0731,80.2949,79.967,79.9767,38869.0
2020-03-05 11:25:00,82.86,83.19,82.83,83.08,14141.0,79.9188,80.2371,79.8899,80.131,14141.0
2020-03-05 11:30:00,83.08,83.13,82.88,82.91,5003.0,80.131,80.1792,79.9381,79.967,5003.0
2020-03-05 11:35:00,82.88,82.9,82.6,82.66,6184.0,79.9381,79.9574,79.668,79.7259,6184.0
2020-03-05 11:40:00,82.64,82.65,82.36,82.41,9963.0,79.7066,79.7162,79.4365,79.4848,9963.0
2020-03-05 11:45:00,82.39,82.55,82.33,82.48,10774.0,79.4655,79.6198,79.4076,79.5523,10774.0
2020-03-05 11:50:00,82.48,82.58,82.38,82.56,9318.0,79.5523,79.6487,79.4558,79.6294,9318.0
2020-03-05 11:55:00,82.54,82.54,82.22,82.33,13495.0,79.6101,79.6101,79.3015,79.4076,13495.0
2020-03-05 12:00:00,82.36,82.45,82.25,82.29,8084.0,79.4365,79.5233,79.3304,79.369,8084.0
2020-03-05 12:05:00,82.29,82.31,82.0,82.13,9479.0,79.369,79.3883,79.0893,79.2147,9479.0
2020-03-05 12:10:00,82.09,82.19,82.07,82.12,9875.0,79.1761,79.2726,79.1568,79.2051,9875.0
2020-03-05 12:15:00,82.08,82.14,81.85,81.85,12859.0,79.1665,79.2243,78.9446,78.9446,12859.0
2020-03-05 12:20:00,81.84,82.02,81.77,81.77,8878.0,78.935,79.1086,78.8675,78.8675,8878.0
2020-03-05 12:25:00,81.78,81.95,81.73,81.93,7112.0,78.8771,79.0411,78.8289,79.0218,7112.0
2020-03-05 12:30:00,81.92,82.08,81.91,82.04,9638.0,79.0122,79.1665,79.0025,79.1279,9638.0
2020-03-05 12:35:00,82.06,82.06,81.6,81.67,8202.0,79.1472,79.1472,78.7035,78.771,8202.0
2020-03-05 12:40:00,81.69,81.71,81.31,81.34,23550.0,78.7903,78.8096,78.4238,78.4527,23550.0
2020-03-05 12:45:00,81.35,81.5,81.09,81.5,37868.0,78.4624,78.6071,78.2116,78.6071,37868.0
2020-03-05 12:50:00,81.44,81.54,81.26,81.34,10945.0,78.5492,78.6456,78.3756,78.4527,10945.0
2020-03-05 12:55:00,81.31,81.38,81.11,81.13,9280.0,78.4238,78.4913,78.2309,78.2502,9280.0
2020-03-05 13:00:00,81.16,81.24,80.93,80.99,17494.0,78.2791,78.3563,78.0573,78.1152,17494.0
2020-03-05 13:05:00,81.0,81.08,80.75,80.82,8960.0,78.1248,78.202,77.8837,77.9512,8960.0
2020-03-05 13:10:00,80.79,80.92,80.7,80.72,10806.0,77.9223,78.0477,77.8355,77.8547,10806.0
2020-03-05 13:15:00,80.73,80.81,80.58,80.67,7963.0,77.8644,77.9416,77.7197,77.8065,7963.0
2020-03-05 13:20:00,80.65,80.8,80.58,80.74,6772.0,77.7872,77.9319,77.7197,77.874,6772.0
2020-03-05 13:25:00,80.75,80.79,80.66,80.78,11367.0,77.8837,77.9223,77.7969,77.9126,11367.0
2020-03-05 13:30:00,80.76,80.91,80.73,80.9,12757.0,77.8933,78.038,77.8644,78.0284,12757.0
2020-03-05 13:35:00,80.92,81.09,80.85,80.87,10353.0,78.0477,78.2116,77.9801,77.9994,10353.0
2020-03-05 13:40:00,80.85,80.88,80.59,80.59,13017.0,77.9801,78.0091,77.7294,77.7294,13017.0
2020-03-05 13:45:00,80.63,81.0,80.58,80.95,12686.0,77.7679,78.1248,77.7197,78.0766,12686.0
2020-03-05 13:50:00,81.0,81.02,80.49,80.49,14544.0,78.1248,78.1441,77.6329,77.6329,14544.0
2020-03-05 13:55:00,80.47,80.75,80.45,80.64,16111.0,77.6136,77.8837,77.5943,77.7776,16111.0
2020-03-05 14:00:00,80.63,80.63,80.25,80.36,19460.0,77.7679,77.7679,77.4014,77.5075,19460.0
2020-03-05 14:05:00,80.35,80.5,80.32,80.42,10761.0,77.4979,77.6426,77.4689,77.5654,10761.0
2020-03-05 14:10:00,80.41,80.58,80.34,80.5,12592.0,77.5558,77.7197,77.4882,77.6426,12592.0
2020-03-05 14:15:00,80.48,80.48,80.3,80.35,12009.0,77.6233,77.6233,77.4497,77.4979,12009.0
2020-03-05 14:20:00,80.37,80.4,80.14,80.15,15080.0,77.5172,77.5461,77.2953,77.305,15080.0
2020-03-05 14:25:00,80.17,80.25,80.11,80.11,13360.0,77.3243,77.4014,77.2664,77.2664,13360.0
2020-03-05 14:30:00,80.15,80.5,80.15,80.45,9800.0,77.305,77.6426,77.305,77.5943,9800.0
2020-03-05 14:35:00,80.44,80.86,80.38,80.86,16080.0,77.5847,77.9898,77.5268,77.9898,16080.0
2020-03-05 14:40:00,80.84,80.91,80.66,80.72,22626.0,77.9705,78.038,77.7969,77.8547,22626.0
2020-03-05 14:45:00,80.71,80.78,80.59,80.7,14611.0,77.8451,77.9126,77.7294,77.8355,14611.0
2020-03-05 14:50:00,80.72,80.77,80.47,80.49,15360.0,77.8547,77.903,77.6136,77.6329,15360.0
2020-03-05 14:55:00,80.48,80.76,80.48,80.65,18566.0,77.6233,77.8933,77.6233,77.7872,18566.0
2020-03-05 15:00:00,80.65,80.65,80.32,80.34,11071.0,77.7872,77.7872,77.4689,77.4882,11071.0
2020-03-05 15:05:00,80.32,80.52,80.29,80.45,21251.0,77.4689,77.6618,77.44,77.5943,21251.0
2020-03-05 15:10:00,80.42,80.5,79.98,80.08,25678.0,77.5654,77.6426,77.141,77.2375,25678.0
2020-03-05 15:15:00,80.07,80.1,79.87,79.92,18169.0,77.2278,77.2568,77.0349,77.0831,18169.0
2020-03-05 15:20:00,79.95,80.08,79.81,79.84,22277.0,77.1121,77.2375,76.9771,77.006,22277.0
2020-03-05 15:25:00,79.83,80.01,79.7,79.89,26906.0,76.9963,77.17,76.871,77.0542,26906.0
2020-03-05 15:30:00,79.88,80.46,79.84,80.27,28607.0,77.0446,77.604,77.006,77.4207,28607.0
2020-03-05 15:35:00,80.29,80.41,79.99,80.01,36919.0,77.44,77.5558,77.1507,77.17,36919.0
2020-03-05 15:40:00,80.03,80.1,79.77,80.07,53929.0,77.1892,77.2568,76.9385,77.2278,53929.0
2020-03-05 15:45:00,80.08,80.23,79.87,80.13,45138.0,77.2375,77.3821,77.0349,77.2857,45138.0
2020-03-05 15:50:00,80.13,80.5,80.09,80.25,62556.0,77.2857,77.6426,77.2471,77.4014,62556.0
2020-03-05 15:55:00,80.26,80.5,80.1,80.45,147289.0,77.4111,77.6426,77.2568,77.5943,147289.0
2020-03-06 09:30:00,77.95,78.17,77.44,77.58,73320.0,75.1831,75.3953,74.6912,74.8262,73320.0
2020-03-06 09:35:00,77.28,77.94,77.24,77.74,54100.0,74.5369,75.1734,74.4983,74.9805,54100.0
2020-03-06 09:40:00,77.8,77.8,77.24,77.52,24063.0,75.0384,75.0384,74.4983,74.7683,24063.0
2020-03-06 09:45:00,77.5,77.5,76.64,76.64,96860.0,74.749,74.749,73.9196,73.9196,96860.0
2020-03-06 09:50:00,76.63,76.91,76.49,76.91,47190.0,73.9099,74.18,73.7749,74.18,47190.0
2020-03-06 09:55:00,76.95,77.17,76.84,76.91,47581.0,74.2186,74.4308,74.1125,74.18,47581.0
2020-03-06 10:00:00,76.9,77.09,76.65,76.84,65063.0,74.1703,74.3536,73.9292,74.1125,65063.0
2020-03-06 10:05:00,76.84,77.03,76.66,76.82,33246.0,74.1125,74.2957,73.9389,74.0932,33246.0
2020-03-06 10:10:00,76.81,77.45,76.67,77.39,53719.0,74.0835,74.7008,73.9485,74.643,53719.0
2020-03-06 10:15:00,77.36,77.69,77.34,77.45,25289.0,74.614,74.9323,74.5947,74.7008,25289.0
2020-03-06 10:20:00,77.46,77.6,77.3,77.52,68318.0,74.7105,74.8455,74.5561,74.7683,68318.0
2020-03-06 10:25:00,77.5,78.17,77.5,78.17,41995.0,74.749,75.3953,74.749,75.3953,41995.0
2020-03-06 10:30:00,78.11,78.31,77.9,77.92,30444.0,75.3374,75.5303,75.1348,75.1541,30444.0
2020-03-06 10:35:00,77.92,78.35,77.74,78.31,27719.0,75.1541,75.5689,74.9805,75.5303,27719.0
2020-03-06 10:40:00,78.27,78.56,78.21,78.34,29395.0,75.4917,75.7714,75.4338,75.5592,29395.0
2020-03-06 10:45:00,78.34,78.4,78.11,78.35,35993.0,75.5592,75.6171,75.3374,75.5689,35993.0
2020-03-06 10:50:00,78.38,78.44,78.11,78.21,22735.0,75.5978,75.6557,75.3374,75.4338,22735.0
2020-03-06 10:55:00,78.2,78.42,78.06,78.4,23116.0,75.4242,75.6364,75.2892,75.6171,23116.0
2020-03-06 11:00:00,78.41,78.49,78.11,78.11,20944.0,75.6267,75.7039,75.3374,75.3374,20944.0
2020-03-06 11:05:00,78.16,78.3,78.0,78.04,21655.0,75.3856,75.5207,75.2313,75.2699,21655.0
2020-03-06 11:10:00,78.01,78.16,77.72,77.74,18964.0,75.2409,75.3856,74.9612,74.9805,18964.0
2020-03-06 11:15:00,77.76,77.98,77.71,77.84,18513.0,74.9998,75.212,74.9516,75.077,18513.0
2020-03-06 11:20:00,77.84,77.92,77.54,77.54,25061.0,75.077,75.1541,74.7876,74.7876,25061.0
2020-03-06 11:25:00,77.51,77.84,77.41,77.51,17107.0,74.7587,75.077,74.6622,74.7587,17107.0
2020-03-06 11:30:00,77.53,77.68,77.33,77.58,17216.0,74.778,74.9227,74.5851,74.8262,17216.0
2020-03-06 11:35:00,77.52,77.58,77.27,77.39,16464.0,74.7683,74.8262,74.5272,74.643,16464.0
2020-03-06 11:40:00,77.36,77.44,77.05,77.08,11826.0,74.614,74.6912,74.315,74.344,11826.0
2020-03-06 11:45:00,77.09,77.13,76.87,76.87,18924.0,74.3536,74.3922,74.1414,74.1414,18924.0
2020-03-06 11:50:00,76.85,77.39,76.85,77.27,17120.0,74.1221,74.643,74.1221,74.5272,17120.0
2020-03-06 11:55:00,77.27,77.4,77.19,77.36,12403.0,74.5272,74.6526,74.4501,74.614,12403.0
2020-03-06 12:00:00,77.37,77.45,76.94,76.94,15747.0,74.6237,74.7008,74.2089,74.2089,15747.0
2020-03-06 12:05:00,76.93,77.03,76.9,76.95,10780.0,74.1993,74.2957,74.1703,74.2186,10780.0
2020-03-06 12:10:00,76.96,77.1,76.84,77.04,11706.0,74.2282,74.3632,74.1125,74.3054,11706.0
2020-03-06 12:15:00,76.99,77.11,76.8,76.84,15511.0,74.2572,74.3729,74.0739,74.1125,15511.0
2020-03-06 12:20:00,76.86,77.23,76.82,77.1,12963.0,74.1318,74.4886,74.0932,74.3632,12963.0
2020-03-06 12:25:00,77.09,77.32,77.02,77.18,12167.0,74.3536,74.5754,74.2861,74.4404,12167.0
2020-03-06 12:30:00,77.19,77.7,77.16,77.69,13879.0,74.4501,74.9419,74.4211,74.9323,13879.0
2020-03-06 12:35:00,77.7,78.09,77.61,77.75,11305.0,74.9419,75.3181,74.8551,74.9902,11305.0
2020-03-06 12:40:00,77.74,77.87,77.66,77.87,8210.0,74.9805,75.1059,74.9034,75.1059,8210.0
2020-03-06 12:45:00,77.87,77.98,77.59,77.6,12508.0,75.1059,75.212,74.8359,74.8455,12508.0
2020-03-06 12:50:00,77.61,77.64,77.38,77.39,10076.0,74.8551,74.8841,74.6333,74.643,10076.0
2020-03-06 12:55:00,77.4,77.55,77.35,77.46,10430.0,74.6526,74.7973,74.6044,74.7105,10430.0
2020-03-06 13:00:00,77.5,77.75,77.48,77.62,27556.0,74.749,74.9902,74.7298,74.8648,27556.0
2020-03-06 13:05:00,77.63,77.8,77.59,77.64,8314.0,74.8744,75.0384,74.8359,74.8841,8314.0
2020-03-06 13:10:00,77.65,77.74,77.52,77.59,8005.0,74.8937,74.9805,74.7683,74.8359,8005.0
2020-03-06 13:15:00,77.6,77.79,77.6,77.69,6234.0,74.8455,75.0288,74.8455,74.9323,6234.0
2020-03-06 13:20:00,77.71,78.17,77.71,78.12,9947.0,74.9516,75.3953,74.9516,75.347,9947.0
2020-03-06 13:25:00,78.14,78.18,77.87,77.9,17114.0,75.3663,75.4049,75.1059,75.1348,17114.0
2020-03-06 13:30:00,77.86,78.06,77.86,77.88,9704.0,75.0963,75.2892,75.0963,75.1156,9704.0
2020-03-06 13:35:00,77.87,78.07,77.74,78.05,7063.0,75.1059,75.2988,74.9805,75.2795,7063.0
2020-03-06 13:40:00,78.03,78.16,77.76,77.76,9414.0,75.2602,75.3856,74.9998,74.9998,9414.0
2020-03-06 13:45:00,77.8,77.8,77.41,77.43,21426.0,75.0384,75.0384,74.6622,74.6815,21426.0
2020-03-06 13:50:00,77.44,77.55,77.19,77.19,9762.0,74.6912,74.7973,74.4501,74.4501,9762.0
2020-03-06 13:55:00,77.18,77.36,77.18,77.26,7579.0,74.4404,74.614,74.4404,74.5176,7579.0
2020-03-06 14:00:00,77.29,77.29,77.05,77.17,11542.0,74.5465,74.5465,74.315,74.4308,11542.0
2020-03-06 14:05:00,77.25,77.31,76.99,77.13,8502.0,74.5079,74.5658,74.2572,74.3922,8502.0
2020-03-06 14:10:00,77.12,77.37,77.07,77.24,11430.0,74.3825,74.6237,74.3343,74.4983,11430.0
2020-03-06 14:15:00,77.23,77.36,77.11,77.22,10537.0,74.4886,74.614,74.3729,74.479,10537.0
2020-03-06 14:20:00,77.21,77.46,77.14,77.39,9646.0,74.4693,74.7105,74.4018,74.643,9646.0
2020-03-06 14:25:00,77.45,77.66,77.41,77.47,11958.0,74.7008,74.9034,74.6622,74.7201,11958.0
2020-03-06 14:30:00,77.49,77.53,77.14,77.19,9152.0,74.7394,74.778,74.4018,74.4501,9152.0
2020-03-06 14:35:00,77.18,77.2,77.08,77.12,22348.0,74.4404,74.4597,74.344,74.3825,22348.0
2020-03-06 14:40:00,77.13,77.23,77.02,77.17,19292.0,74.3922,74.4886,74.2861,74.4308,19292.0
2020-03-06 14:45:00,77.18,77.35,76.96,77.0,17663.0,74.4404,74.6044,74.2282,74.2668,17663.0
2020-03-06 14:50:00,76.99,77.02,76.82,76.89,14955.0,74.2572,74.2861,74.0932,74.1607,14955.0
2020-03-06 14:55:00,76.9,77.06,76.85,76.85,15493.0,74.1703,74.3247,74.1221,74.1221,15493.0
2020-03-06 15:00:00,76.85,76.95,76.73,76.75,16188.0,74.1221,74.2186,74.0064,74.0257,16188.0
2020-03-06 15:05:00,76.78,76.87,76.69,76.8,12570.0,74.0546,74.1414,73.9678,74.0739,12570.0
2020-03-06 15:10:00,76.81,77.22,76.78,76.96,20318.0,74.0835,74.479,74.0546,74.2282,20318.0
2020-03-06 15:15:00,76.95,77.33,76.91,77.28,24833.0,74.2186,74.5851,74.18,74.5369,24833.0
2020-03-06 15:20:00,77.3,77.37,77.12,77.36,39026.0,74.5561,74.6237,74.3825,74.614,39026.0
2020-03-06 15:25:00,77.38,77.52,77.25,77.28,31401.0,74.6333,74.7683,74.5079,74.5369,31401.0
2020-03-06 15:30:00,77.27,77.95,77.18,77.86,43280.0,74.5272,75.1831,74.4404,75.0963,43280.0
2020-03-06 15:35:00,77.89,78.07,77.4,77.44,43149.0,75.1252,75.2988,74.6526,74.6912,43149.0
2020-03-06 15:40:00,77.46,78.16,77.42,78.16,60111.0,74.7105,75.3856,74.6719,75.3856,60111.0
2020-03-06 15:45:00,78.13,78.35,77.93,78.19,53886.0,75.3567,75.5689,75.1638,75.4146,53886.0
2020-03-06 15:50:00,78.22,78.69,78.21,78.45,95458.0,75.4435,75.8968,75.4338,75.6653,95458.0
2020-03-06 15:55:00,78.45,78.9,78.45,78.54,190248.0,75.6653,76.0994,75.6653,75.7521,190248.0
2020-03-09 09:30:00,72.59,74.19,72.5,72.68,84681.0,70.0133,71.5565,69.9265,70.1001,84681.0
2020-03-09 09:35:00,72.68,72.68,72.68,72.68,0.0,70.1001,70.1001,70.1001,70.1001,0.0
2020-03-09 09:40:00,72.68,72.68,72.68,72.68,0.0,70.1001,70.1001,70.1001,70.1001,0.0
2020-03-09 09:45:00,72.62,72.66,72.23,72.29,10531.0,70.0423,70.0808,69.6661,69.724,10531.0
2020-03-09 09:50:00,72.29,72.68,72.01,72.1,53417.0,69.724,70.1001,69.4539,69.5407,53417.0
2020-03-09 09:55:00,72.04,73.05,71.58,72.22,97535.0,69.4829,70.457,69.0392,69.6565,97535.0
2020-03-09 10:00:00,72.31,72.58,72.0,72.11,39787.0,69.7433,70.0037,69.4443,69.5504,39787.0
2020-03-09 10:05:00,72.1,72.44,71.96,72.19,46606.0,69.5407,69.8687,69.4057,69.6275,46606.0
2020-03-09 10:10:00,72.23,72.57,72.14,72.15,36195.0,69.6661,69.994,69.5793,69.589,36195.0
2020-03-09 10:15:00,72.17,72.72,72.14,72.37,32464.0,69.6082,70.1387,69.5793,69.8011,32464.0
2020-03-09 10:20:00,72.35,72.39,71.55,71.6,57722.0,69.7819,69.8204,69.0102,69.0585,57722.0
2020-03-09 10:25:00,71.6,71.73,71.3,71.67,75272.0,69.0585,69.1839,68.7691,69.126,75272.0
2020-03-09 10:30:00,71.7,71.97,71.45,71.8,50796.0,69.1549,69.4153,68.9138,69.2514,50796.0
2020-03-09 10:35:00,71.81,71.81,71.35,71.58,41457.0,69.261,69.261,68.8173,69.0392,41457.0
2020-03-09 10:40:00,71.59,72.11,71.5,72.04,38450.0,69.0488,69.5504,68.962,69.4829,38450.0
2020-03-09 10:45:00,72.05,72.15,71.91,72.02,25567.0,69.4925,69.589,69.3575,69.4636,25567.0
2020-03-09 10:50:00,72.0,72.04,71.58,71.6,31849.0,69.4443,69.4829,69.0392,69.0585,31849.0
2020-03-09 10:55:00,71.61,71.63,70.82,70.88,34061.0,69.0681,69.0874,68.3062,68.364,34061.0
2020-03-09 11:00:00,70.92,71.3,70.69,71.08,49817.0,68.4026,68.7691,68.1808,68.5569,49817.0
2020-03-09 11:05:00,71.03,71.31,70.96,71.2,26196.0,68.5087,68.7788,68.4412,68.6727,26196.0
2020-03-09 11:10:00,71.2,71.83,71.17,71.68,42385.0,68.6727,69.2803,68.6437,69.1356,42385.0
2020-03-09 11:15:00,71.66,72.02,71.61,71.94,47205.0,69.1163,69.4636,69.0681,69.3864,47205.0
2020-03-09 11:20:00,71.82,71.86,70.51,71.78,190818.0,69.2707,69.3092,68.0072,69.2321,190818.0
2020-03-09 11:25:00,71.76,72.0,71.71,71.95,25277.0,69.2128,69.4443,69.1646,69.3961,25277.0
2020-03-09 11:30:00,71.92,71.93,71.62,71.7,24456.0,69.3671,69.3768,69.0778,69.1549,24456.0
2020-03-09 11:35:00,71.79,72.56,71.76,72.41,17882.0,69.2417,69.9844,69.2128,69.8397,17882.0
2020-03-09 11:40:00,72.45,72.45,72.22,72.36,24924.0,69.8783,69.8783,69.6565,69.7915,24924.0
2020-03-09 11:45:00,72.38,72.49,72.08,72.28,36843.0,69.8108,69.9169,69.5214,69.7143,36843.0
2020-03-09 11:50:00,72.3,72.45,72.01,72.03,37477.0,69.7336,69.8783,69.4539,69.4732,37477.0
2020-03-09 11:55:00,72.0,72.18,71.93,72.05,62532.0,69.4443,69.6179,69.3768,69.4925,62532.0
2020-03-09 12:00:00,72.01,72.12,71.74,72.11,54545.0,69.4539,69.56,69.1935,69.5504,54545.0
2020-03-09 12:05:00,72.12,72.54,72.05,72.51,147221.0,69.56,69.9651,69.4925,69.9362,147221.0
2020-03-09 12:10:00,72.49,72.56,72.21,72.35,55081.0,69.9169,69.9844,69.6468,69.7819,55081.0
2020-03-09 12:15:00,72.37,72.53,72.27,72.43,62204.0,69.8011,69.9555,69.7047,69.859,62204.0
2020-03-09 12:20:00,72.46,72.63,72.28,72.38,24719.0,69.8879,70.0519,69.7143,69.8108,24719.0
2020-03-09 12:25:00,72.38,72.54,72.15,72.15,28049.0,69.8108,69.9651,69.589,69.589,28049.0
2020-03-09 12:30:00,72.14,72.27,72.1,72.14,32018.0,69.5793,69.7047,69.5407,69.5793,32018.0
2020-03-09 12:35:00,72.17,72.17,71.85,72.13,26475.0,69.6082,69.6082,69.2996,69.5697,26475.0
2020-03-09 12:40:00,72.15,72.35,71.83,71.88,24193.0,69.589,69.7819,69.2803,69.3285,24193.0
2020-03-09 12:45:00,71.89,72.1,71.81,71.97,46295.0,69.3382,69.5407,69.261,69.4153,46295.0
2020-03-09 12:50:00,71.97,72.27,71.91,72.17,17573.0,69.4153,69.7047,69.3575,69.6082,17573.0
2020-03-09 12:55:00,72.17,72.23,71.97,72.05,22866.0,69.6082,69.6661,69.4153,69.4925,22866.0
2020-03-09 13:00:00,72.02,72.39,71.88,72.08,21585.0,69.4636,69.8204,69.3285,69.5214,21585.0
2020-03-09 13:05:00,72.05,72.27,71.93,72.13,23457.0,69.4925,69.7047,69.3768,69.5697,23457.0
2020-03-09 13:10:00,72.1,72.47,72.08,72.44,21160.0,69.5407,69.8976,69.5214,69.8687,21160.0
2020-03-09 13:15:00,72.43,72.45,72.17,72.25,15875.0,69.859,69.8783,69.6082,69.6854,15875.0
2020-03-09 13:20:00,72.24,72.28,72.09,72.23,29703.0,69.6758,69.7143,69.5311,69.6661,29703.0
2020-03-09 13:25:00,72.26,72.28,72.05,72.06,23777.0,69.695,69.7143,69.4925,69.5021,23777.0
2020-03-09 13:30:00,71.99,72.09,71.84,71.84,20084.0,69.4346,69.5311,69.29,69.29,20084.0
2020-03-09 13:35:00,71.84,71.96,71.62,71.62,22366.0,69.29,69.4057,69.0778,69.0778,22366.0
2020-03-09 13:40:00,71.64,71.73,71.32,71.39,21858.0,69.0971,69.1839,68.7884,68.8559,21858.0
2020-03-09 13:45:00,71.37,71.69,71.34,71.58,25753.0,68.8366,69.1453,68.8077,69.0392,25753.0
2020-03-09 13:50:00,71.55,71.55,71.25,71.27,25028.0,69.0102,69.0102,68.7209,68.7402,25028.0
2020-03-09 13:55:00,71.27,71.68,71.19,71.44,29691.0,68.7402,69.1356,68.663,68.9042,29691.0
2020-03-09 14:00:00,71.45,71.54,71.0,71.01,26588.0,68.9138,69.0006,68.4798,68.4894,26588.0
2020-03-09 14:05:00,71.0,71.28,70.86,70.86,33688.0,68.4798,68.7498,68.3447,68.3447,33688.0
2020-03-09 14:10:00,70.86,71.26,70.83,71.17,25180.0,68.3447,68.7305,68.3158,68.6437,25180.0
2020-03-09 14:15:00,71.22,71.61,71.22,71.36,44746.0,68.692,69.0681,68.692,68.827,44746.0
2020-03-09 14:20:00,71.38,71.51,71.14,71.19,28817.0,68.8463,68.9717,68.6148,68.663,28817.0
2020-03-09 14:25:00,71.18,71.18,70.64,70.65,22006.0,68.6534,68.6534,68.1326,68.1422,22006.0
2020-03-09 14:30:00,70.65,70.74,70.46,70.56,37794.0,68.1422,68.229,67.9589,68.0554,37794.0
2020-03-09 14:35:00,70.6,70.88,70.34,70.73,24955.0,68.094,68.364,67.8432,68.2194,24955.0
2020-03-09 14:40:00,70.73,70.78,70.19,70.29,33132.0,68.2194,68.2676,67.6985,67.795,33132.0
2020-03-09 14:45:00,70.28,70.77,70.17,70.35,21077.0,67.7853,68.2579,67.6792,67.8528,21077.0
2020-03-09 14:50:00,70.35,71.16,70.35,71.12,31073.0,67.8528,68.6341,67.8528,68.5955,31073.0
2020-03-09 14:55:00,71.1,71.41,71.02,71.07,39161.0,68.5762,68.8752,68.4991,68.5473,39161.0
2020-03-09 15:00:00,71.07,71.54,70.81,71.43,39703.0,68.5473,69.0006,68.2965,68.8945,39703.0
2020-03-09 15:05:00,71.46,71.47,71.15,71.24,34667.0,68.9234,68.9331,68.6244,68.7113,34667.0
2020-03-09 15:10:00,71.23,71.25,70.85,70.95,36984.0,68.7016,68.7209,68.3351,68.4315,36984.0
2020-03-09 15:15:00,70.94,71.38,70.85,71.12,39704.0,68.4219,68.8463,68.3351,68.5955,39704.0
2020-03-09 15:20:00,71.11,71.44,70.97,71.34,39306.0,68.5859,68.9042,68.4508,68.8077,39306.0
2020-03-09 15:25:00,71.38,71.84,71.3,71.63,55587.0,68.8463,69.29,68.7691,69.0874,55587.0
2020-03-09 15:30:00,71.62,71.65,71.23,71.32,52779.0,69.0778,69.1067,68.7016,68.7884,52779.0
2020-03-09 15:35:00,71.33,72.02,71.31,71.91,55173.0,68.7981,69.4636,68.7788,69.3575,55173.0
2020-03-09 15:40:00,71.93,72.05,71.72,71.86,95438.0,69.3768,69.4925,69.1742,69.3092,95438.0
2020-03-09 15:45:00,71.83,71.83,71.55,71.64,103295.0,69.2803,69.2803,69.0102,69.0971,103295.0
2020-03-09 15:50:00,71.61,71.76,71.17,71.65,174947.0,69.0681,69.2128,68.6437,69.1067,174947.0
2020-03-09 15:55:00,71.59,71.66,70.71,70.74,294606.0,69.0488,69.1163,68.2001,68.229,294606.0
2020-03-10 09:30:00,73.05,73.62,73.01,73.4,62398.0,70.457,71.0068,70.4184,70.7946,62398.0
2020-03-10 09:35:00,73.39,73.48,72.61,72.81,20727.0,70.7849,70.8717,70.0326,70.2255,20727.0
2020-03-10 09:40:00,72.89,72.94,72.4,72.78,25423.0,70.3027,70.3509,69.8301,70.1966,25423.0
2020-03-10 09:45:00,72.8,72.88,72.11,72.25,27215.0,70.2159,70.293,69.5504,69.6854,27215.0
2020-03-10 09:50:00,72.25,72.68,72.22,72.61,19678.0,69.6854,70.1001,69.6565,70.0326,19678.0
2020-03-10 09:55:00,72.61,72.75,72.37,72.52,27016.0,70.0326,70.1677,69.8011,69.9458,27016.0
2020-03-10 10:00:00,72.55,72.77,72.3,72.72,22449.0,69.9748,70.1869,69.7336,70.1387,22449.0
2020-03-10 10:05:00,72.68,72.88,72.5,72.88,61214.0,70.1001,70.293,69.9265,70.293,61214.0
2020-03-10 10:10:00,72.84,73.11,72.83,73.11,28065.0,70.2545,70.5149,70.2448,70.5149,28065.0
2020-03-10 10:15:00,73.15,73.15,72.75,72.77,18192.0,70.5535,70.5535,70.1677,70.1869,18192.0
2020-03-10 10:20:00,72.75,72.85,72.49,72.57,15944.0,70.1677,70.2641,69.9169,69.994,15944.0
2020-03-10 10:25:00,72.52,72.55,72.42,72.46,30865.0,69.9458,69.9748,69.8494,69.8879,30865.0
2020-03-10 10:30:00,72.45,72.45,72.2,72.35,15208.0,69.8783,69.8783,69.6372,69.7819,15208.0
2020-03-10 10:35:00,72.4,72.47,72.17,72.17,42650.0,69.8301,69.8976,69.6082,69.6082,42650.0
2020-03-10 10:40:00,72.19,72.25,72.01,72.15,13370.0,69.6275,69.6854,69.4539,69.589,13370.0
2020-03-10 10:45:00,72.09,72.22,71.73,71.76,22823.0,69.5311,69.6565,69.1839,69.2128,22823.0
2020-03-10 10:50:00,71.79,71.85,71.46,71.47,12566.0,69.2417,69.2996,68.9234,68.9331,12566.0
2020-03-10 10:55:00,71.5,71.76,71.3,71.3,16181.0,68.962,69.2128,68.7691,68.7691,16181.0
2020-03-10 11:00:00,71.33,71.54,71.17,71.36,27320.0,68.7981,69.0006,68.6437,68.827,27320.0
2020-03-10 11:05:00,71.39,71.68,71.34,71.67,29987.0,68.8559,69.1356,68.8077,69.126,29987.0
2020-03-10 11:10:00,71.62,71.65,71.14,71.15,19340.0,69.0778,69.1067,68.6148,68.6244,19340.0
2020-03-10 11:15:00,71.18,71.32,70.91,70.92,11892.0,68.6534,68.7884,68.393,68.4026,11892.0
2020-03-10 11:20:00,71.0,71.0,70.3,70.31,12564.0,68.4798,68.4798,67.8046,67.8143,12564.0
2020-03-10 11:25:00,70.32,70.51,70.11,70.2,24853.0,67.8239,68.0072,67.6214,67.7082,24853.0
2020-03-10 11:30:00,70.22,70.3,70.01,70.13,22881.0,67.7275,67.8046,67.5249,67.6407,22881.0
2020-03-10 11:35:00,70.07,70.17,69.72,69.95,35145.0,67.5828,67.6792,67.2452,67.467,35145.0
2020-03-10 11:40:00,69.99,70.43,69.89,70.39,14530.0,67.5056,67.93,67.4092,67.8914,14530.0
2020-03-10 11:45:00,70.4,70.94,70.4,70.62,14099.0,67.9011,68.4219,67.9011,68.1133,14099.0
2020-03-10 11:50:00,70.68,70.69,70.23,70.28,12907.0,68.1711,68.1808,67.7371,67.7853,12907.0
2020-03-10 11:55:00,70.31,70.54,70.2,70.38,14355.0,67.8143,68.0361,67.7082,67.8818,14355.0
2020-03-10 12:00:00,70.45,71.0,70.45,70.88,16754.0,67.9493,68.4798,67.9493,68.364,16754.0
2020-03-10 12:05:00,70.88,71.27,70.82,71.25,10905.0,68.364,68.7402,68.3062,68.7209,10905.0
2020-03-10 12:10:00,71.28,71.68,71.27,71.59,11212.0,68.7498,69.1356,68.7402,69.0488,11212.0
2020-03-10 12:15:00,71.67,71.91,71.57,71.61,9651.0,69.126,69.3575,69.0295,69.0681,9651.0
2020-03-10 12:20:00,71.59,71.61,71.35,71.36,23883.0,69.0488,69.0681,68.8173,68.827,23883.0
2020-03-10 12:25:00,71.37,71.5,71.13,71.16,16066.0,68.8366,68.962,68.6052,68.6341,16066.0
2020-03-10 12:30:00,71.14,71.15,70.3,70.46,98605.0,68.6148,68.6244,67.8046,67.9589,98605.0
2020-03-10 12:35:00,70.42,70.64,70.28,70.59,13094.0,67.9204,68.1326,67.7853,68.0843,13094.0
2020-03-10 12:40:00,70.53,70.72,70.3,70.7,15314.0,68.0265,68.2097,67.8046,68.1904,15314.0
2020-03-10 12:45:00,70.77,70.92,70.55,70.82,9538.0,68.2579,68.4026,68.0457,68.3062,9538.0
2020-03-10 12:50:00,70.82,71.17,70.63,71.14,10281.0,68.3062,68.6437,68.1229,68.6148,10281.0
2020-03-10 12:55:00,71.14,71.14,70.9,70.9,8547.0,68.6148,68.6148,68.3833,68.3833,8547.0
2020-03-10 13:00:00,70.87,70.87,70.42,70.56,10282.0,68.3544,68.3544,67.9204,68.0554,10282.0
2020-03-10 13:05:00,70.6,71.38,70.43,71.3,13728.0,68.094,68.8463,67.93,68.7691,13728.0
2020-03-10 13:10:00,71.37,71.46,71.0,71.31,24659.0,68.8366,68.9234,68.4798,68.7788,24659.0
2020-03-10 13:15:00,71.27,71.58,71.15,71.46,26846.0,68.7402,69.0392,68.6244,68.9234,26846.0
2020-03-10 13:20:00,71.47,71.74,71.46,71.64,14126.0,68.9331,69.1935,68.9234,69.0971,14126.0
2020-03-10 13:25:00,71.62,71.65,71.15,71.33,140293.0,69.0778,69.1067,68.6244,68.7981,140293.0
2020-03-10 13:30:00,71.41,71.46,71.11,71.4,20735.0,68.8752,68.9234,68.5859,68.8656,20735.0
2020-03-10 13:35:00,71.42,71.46,70.99,71.03,16318.0,68.8849,68.9234,68.4701,68.5087,16318.0
2020-03-10 13:40:00,71.13,71.2,70.8,70.9,12352.0,68.6052,68.6727,68.2869,68.3833,12352.0
2020-03-10 13:45:00,70.89,70.96,70.47,70.47,8653.0,68.3737,68.4412,67.9686,67.9686,8653.0
2020-03-10 13:50:00,70.52,70.63,70.27,70.29,13500.0,68.0168,68.1229,67.7757,67.795,13500.0
2020-03-10 13:55:00,70.23,70.35,70.06,70.15,11438.0,67.7371,67.8528,67.5731,67.6599,11438.0
2020-03-10 14:00:00,70.18,70.21,69.98,70.03,13904.0,67.6889,67.7178,67.496,67.5442,13904.0
2020-03-10 14:05:00,70.03,70.16,69.91,70.12,30592.0,67.5442,67.6696,67.4285,67.631,30592.0
2020-03-10 14:10:00,70.11,70.25,70.04,70.25,22618.0,67.6214,67.7564,67.5538,67.7564,22618.0
2020-03-10 14:15:00,70.25,70.33,70.06,70.11,22527.0,67.7564,67.8336,67.5731,67.6214,22527.0
2020-03-10 14:20:00,70.09,70.25,69.68,69.68,28974.0,67.6021,67.7564,67.2066,67.2066,28974.0
2020-03-10 14:25:00,69.69,70.27,69.66,70.27,16147.0,67.2163,67.7757,67.1873,67.7757,16147.0
2020-03-10 14:30:00,70.23,70.49,70.18,70.45,13114.0,67.7371,67.9879,67.6889,67.9493,13114.0
2020-03-10 14:35:00,70.45,70.63,70.43,70.45,13467.0,67.9493,68.1229,67.93,67.9493,13467.0
2020-03-10 14:40:00,70.47,70.96,70.42,70.91,37671.0,67.9686,68.4412,67.9204,68.393,37671.0
2020-03-10 14:45:00,70.97,71.44,70.94,71.44,16427.0,68.4508,68.9042,68.4219,68.9042,16427.0
2020-03-10 14:50:00,71.43,71.43,70.83,71.07,50163.0,68.8945,68.8945,68.3158,68.5473,50163.0
2020-03-10 14:55:00,71.13,71.16,70.79,70.89,73544.0,68.6052,68.6341,68.2772,68.3737,73544.0
2020-03-10 15:00:00,70.98,71.37,70.95,71.36,80933.0,68.4605,68.8366,68.4315,68.827,80933.0
2020-03-10 15:05:00,71.39,71.41,71.13,71.17,37856.0,68.8559,68.8752,68.6052,68.6437,37856.0
2020-03-10 15:10:00,71.17,71.31,71.1,71.22,42168.0,68.6437,68.7788,68.5762,68.692,42168.0
2020-03-10 15:15:00,71.22,71.78,70.99,71.73,43347.0,68.692,69.2321,68.4701,69.1839,43347.0
2020-03-10 15:20:00,71.78,71.87,71.63,71.71,21579.0,69.2321,69.3189,69.0874,69.1646,21579.0
2020-03-10 15:25:00,71.7,71.71,71.23,71.55,55375.0,69.1549,69.1646,68.7016,69.0102,55375.0
2020-03-10 15:30:00,71.56,71.57,71.25,71.26,93486.0,69.0199,69.0295,68.7209,68.7305,93486.0
2020-03-10 15:35:00,71.25,71.64,71.24,71.55,61634.0,68.7209,69.0971,68.7113,69.0102,61634.0
2020-03-10 15:40:00,71.54,71.7,71.48,71.59,103807.0,69.0006,69.1549,68.9427,69.0488,103807.0
2020-03-10 15:45:00,71.6,71.98,71.59,71.92,76799.0,69.0585,69.425,69.0488,69.3671,76799.0
2020-03-10 15:50:00,71.93,72.59,71.92,72.59,138908.0,69.3768,70.0133,69.3671,70.0133,138908.0
2020-03-10 15:55:00,72.61,72.92,72.43,72.91,249653.0,70.0326,70.3316,69.859,70.322,249653.0
2020-03-11 09:30:00,70.76,71.5,70.14,71.33,133368.0,68.2483,68.962,67.6503,68.7981,133368.0
2020-03-11 09:35:00,71.17,71.73,70.84,70.94,36755.0,68.6437,69.1839,68.3255,68.4219,36755.0
2020-03-11 09:40:00,70.92,71.36,70.72,70.75,43272.0,68.4026,68.827,68.2097,68.2386,43272.0
2020-03-11 09:45:00,70.74,70.92,70.56,70.79,41973.0,68.229,68.4026,68.0554,68.2772,41973.0
2020-03-11 09:50:00,70.77,71.03,70.54,70.91,119703.0,68.2579,68.5087,68.0361,68.393,119703.0
2020-03-11 09:55:00,70.97,71.14,70.68,70.68,19471.0,68.4508,68.6148,68.1711,68.1711,19471.0
2020-03-11 10:00:00,70.77,70.99,70.56,70.7,84670.0,68.2579,68.4701,68.0554,68.1904,84670.0
2020-03-11 10:05:00,70.82,70.88,70.31,70.43,75888.0,68.3062,68.364,67.8143,67.93,75888.0
2020-03-11 10:10:00,70.5,70.71,70.37,70.47,30275.0,67.9975,68.2001,67.8721,67.9686,30275.0
2020-03-11 10:15:00,70.45,70.63,70.35,70.39,31863.0,67.9493,68.1229,67.8528,67.8914,31863.0
2020-03-11 10:20:00,70.36,70.36,69.82,70.05,58811.0,67.8625,67.8625,67.3417,67.5635,58811.0
2020-03-11 10:25:00,70.07,70.31,69.88,70.08,48590.0,67.5828,67.8143,67.3995,67.5924,48590.0
2020-03-11 10:30:00,70.04,70.36,69.9,70.36,51143.0,67.5538,67.8625,67.4188,67.8625,51143.0
2020-03-11 10:35:00,70.35,70.35,69.98,70.19,17309.0,67.8528,67.8528,67.496,67.6985,17309.0
2020-03-11 10:40:00,70.12,70.31,70.04,70.06,32363.0,67.631,67.8143,67.5538,67.5731,32363.0
2020-03-11 10:45:00,70.06,70.5,70.05,70.08,32194.0,67.5731,67.9975,67.5635,67.5924,32194.0
2020-03-11 10:50:00,70.1,70.13,69.69,69.69,25893.0,67.6117,67.6407,67.2163,67.2163,25893.0
2020-03-11 10:55:00,69.71,69.85,69.48,69.66,44924.0,67.2356,67.3706,67.0137,67.1873,44924.0
2020-03-11 11:00:00,69.67,69.98,69.56,69.56,21928.0,67.197,67.496,67.0909,67.0909,21928.0
2020-03-11 11:05:00,69.58,69.76,69.36,69.76,58791.0,67.1102,67.2838,66.898,67.2838,58791.0
2020-03-11 11:10:00,69.76,69.76,69.41,69.53,55398.0,67.2838,67.2838,66.9462,67.062,55398.0
2020-03-11 11:15:00,69.51,69.7,69.47,69.48,54839.0,67.0427,67.2259,67.0041,67.0137,54839.0
2020-03-11 11:20:00,69.49,69.58,69.26,69.28,46230.0,67.0234,67.1102,66.8015,66.8208,46230.0
2020-03-11 11:25:00,69.31,69.7,69.27,69.61,47513.0,66.8498,67.2259,66.8112,67.1391,47513.0
2020-03-11 11:30:00,69.62,70.02,69.53,69.92,30566.0,67.1488,67.5346,67.062,67.4381,30566.0
2020-03-11 11:35:00,69.94,69.99,69.7,69.94,30079.0,67.4574,67.5056,67.2259,67.4574,30079.0
2020-03-11 11:40:00,69.99,69.99,69.73,69.81,12272.0,67.5056,67.5056,67.2549,67.332,12272.0
2020-03-11 11:45:00,69.82,69.96,69.66,69.86,14930.0,67.3417,67.4767,67.1873,67.3802,14930.0
2020-03-11 11:50:00,69.83,70.01,69.38,69.38,21570.0,67.3513,67.5249,66.9173,66.9173,21570.0
2020-03-11 11:55:00,69.45,69.55,69.31,69.49,43799.0,66.9848,67.0812,66.8498,67.0234,43799.0
2020-03-11 12:00:00,69.5,69.61,69.24,69.55,18211.0,67.033,67.1391,66.7822,67.0812,18211.0
2020-03-11 12:05:00,69.66,69.83,69.57,69.8,12410.0,67.1873,67.3513,67.1005,67.3224,12410.0
2020-03-11 12:10:00,69.84,70.0,69.74,69.87,27792.0,67.3609,67.5153,67.2645,67.3899,27792.0
2020-03-11 12:15:00,69.87,70.1,69.76,69.95,10997.0,67.3899,67.6117,67.2838,67.467,10997.0
2020-03-11 12:20:00,69.93,70.07,69.81,69.82,36159.0,67.4478,67.5828,67.332,67.3417,36159.0
2020-03-11 12:25:00,69.82,69.82,69.53,69.62,72318.0,67.3417,67.3417,67.062,67.1488,72318.0
2020-03-11 12:30:00,69.57,69.67,69.31,69.41,21129.0,67.1005,67.197,66.8498,66.9462,21129.0
2020-03-11 12:35:00,69.41,69.5,69.15,69.17,49163.0,66.9462,67.033,66.6954,66.7147,49163.0
2020-03-11 12:40:00,69.14,69.24,68.87,68.92,22635.0,66.6858,66.7822,66.4254,66.4736,22635.0
2020-03-11 12:45:00,68.95,69.13,68.9,68.98,15801.0,66.5025,66.6762,66.4543,66.5315,15801.0
2020-03-11 12:50:00,69.03,69.4,68.94,68.94,29749.0,66.5797,66.9366,66.4929,66.4929,29749.0
2020-03-11 12:55:00,68.96,68.97,68.65,68.82,22853.0,66.5122,66.5218,66.2132,66.3772,22853.0
2020-03-11 13:00:00,68.78,68.78,68.38,68.47,22407.0,66.3386,66.3386,65.9528,66.0396,22407.0
2020-03-11 13:05:00,68.46,68.64,68.31,68.38,21339.0,66.0299,66.2035,65.8853,65.9528,21339.0
2020-03-11 13:10:00,68.38,68.51,68.31,68.34,39359.0,65.9528,66.0782,65.8853,65.9142,39359.0
2020-03-11 13:15:00,68.34,68.67,68.34,68.63,151047.0,65.9142,66.2325,65.9142,66.1939,151047.0
2020-03-11 13:20:00,68.62,68.79,68.42,68.48,32983.0,66.1843,66.3482,65.9914,66.0492,32983.0
2020-03-11 13:25:00,68.48,69.07,68.47,69.03,85577.0,66.0492,66.6183,66.0396,66.5797,85577.0
2020-03-11 13:30:00,69.03,69.14,68.79,68.83,20546.0,66.5797,66.6858,66.3482,66.3868,20546.0
2020-03-11 13:35:00,68.81,68.84,68.58,68.68,61756.0,66.3675,66.3964,66.1457,66.2421,61756.0
2020-03-11 13:40:00,68.68,68.82,68.5,68.51,34007.0,66.2421,66.3772,66.0685,66.0782,34007.0
2020-03-11 13:45:00,68.48,68.89,68.44,68.75,66249.0,66.0492,66.4447,66.0106,66.3096,66249.0
2020-03-11 13:50:00,68.73,68.75,68.51,68.58,18596.0,66.2903,66.3096,66.0782,66.1457,18596.0
2020-03-11 13:55:00,68.59,68.78,68.58,68.72,59152.0,66.1553,66.3386,66.1457,66.2807,59152.0
2020-03-11 14:00:00,68.74,68.92,68.53,68.57,30720.0,66.3,66.4736,66.0974,66.136,30720.0
2020-03-11 14:05:00,68.58,68.9,68.47,68.52,26416.0,66.1457,66.4543,66.0396,66.0878,26416.0
2020-03-11 14:10:00,68.51,68.53,68.19,68.21,39102.0,66.0782,66.0974,65.7695,65.7888,39102.0
2020-03-11 14:15:00,68.22,68.48,68.22,68.35,15037.0,65.7985,66.0492,65.7985,65.9238,15037.0
2020-03-11 14:20:00,68.37,68.5,68.3,68.45,21432.0,65.9431,66.0685,65.8756,66.0203,21432.0
2020-03-11 14:25:00,68.46,68.67,68.39,68.51,15007.0,66.0299,66.2325,65.9624,66.0782,15007.0
2020-03-11 14:30:00,68.56,69.01,68.49,68.72,19321.0,66.1264,66.5604,66.0589,66.2807,19321.0
2020-03-11 14:35:00,68.76,68.85,68.63,68.82,30713.0,66.3193,66.4061,66.1939,66.3772,30713.0
2020-03-11 14:40:00,68.82,69.13,68.6,68.72,26411.0,66.3772,66.6762,66.165,66.2807,26411.0
2020-03-11 14:45:00,68.75,68.96,68.6,68.6,19316.0,66.3096,66.5122,66.165,66.165,19316.0
2020-03-11 14:50:00,68.58,68.79,68.36,68.48,19381.0,66.1457,66.3482,65.9335,66.0492,19381.0
2020-03-11 14:55:00,68.46,68.66,68.37,68.41,28096.0,66.0299,66.2228,65.9431,65.9817,28096.0
2020-03-11 15:00:00,68.39,68.5,67.9,67.93,59557.0,65.9624,66.0685,65.4898,65.5187,59557.0
2020-03-11 15:05:00,67.97,67.97,67.64,67.86,34864.0,65.5573,65.5573,65.239,65.4512,34864.0
2020-03-11 15:10:00,67.84,68.0,67.7,67.71,71249.0,65.4319,65.5863,65.2969,65.3066,71249.0
2020-03-11 15:15:00,67.71,67.95,67.64,67.9,69418.0,65.3066,65.538,65.239,65.4898,69418.0
2020-03-11 15:20:00,67.9,68.01,67.56,67.56,102502.0,65.4898,65.5959,65.1619,65.1619,102502.0
2020-03-11 15:25:00,67.6,68.2,67.59,68.15,90070.0,65.2005,65.7792,65.1908,65.7309,90070.0
2020-03-11 15:30:00,68.14,68.8,68.04,68.67,110350.0,65.7213,66.3579,65.6248,66.2325,110350.0
2020-03-11 15:35:00,68.64,68.94,68.52,68.75,105301.0,66.2035,66.4929,66.0878,66.3096,105301.0
2020-03-11 15:40:00,68.74,69.12,68.68,68.77,66046.0,66.3,66.6665,66.2421,66.3289,66046.0
2020-03-11 15:45:00,68.81,69.09,68.54,68.91,65592.0,66.3675,66.6376,66.1071,66.464,65592.0
2020-03-11 15:50:00,68.92,69.14,68.37,68.62,129978.0,66.4736,66.6858,65.9431,66.1843,129978.0
2020-03-11 15:55:00,68.65,68.9,68.64,68.8,257705.0,66.2132,66.4543,66.2035,66.3579,257705.0
2020-03-12 09:30:00,63.99,64.0,63.12,63.13,6808.0,61.7186,61.7282,60.8795,60.8891,6808.0
2020-03-12 09:35:00,63.13,63.13,63.13,63.13,100.0,60.8891,60.8891,60.8891,60.8891,100.0
2020-03-12 09:40:00,63.13,63.13,63.13,63.13,0.0,60.8891,60.8891,60.8891,60.8891,0.0
2020-03-12 09:45:00,63.13,63.13,63.13,63.13,0.0,60.8891,60.8891,60.8891,60.8891,0.0
2020-03-12 09:50:00,63.89,63.99,62.54,63.63,127709.0,61.6221,61.7186,60.3201,61.3714,127709.0
2020-03-12 09:55:00,63.45,63.63,62.83,63.5,94498.0,61.1978,61.3714,60.5998,61.246,94498.0
2020-03-12 10:00:00,63.5,63.64,62.68,62.74,90169.0,61.246,61.381,60.4551,60.513,90169.0
2020-03-12 10:05:00,62.68,63.04,62.49,62.62,53942.0,60.4551,60.8023,60.2718,60.3972,53942.0
2020-03-12 10:10:00,62.66,63.03,62.38,62.91,32744.0,60.4358,60.7927,60.1657,60.6769,32744.0
2020-03-12 10:15:00,62.92,63.15,62.42,62.64,32186.0,60.6866,60.9084,60.2043,60.4165,32186.0
2020-03-12 10:20:00,62.62,62.92,62.15,62.92,36172.0,60.3972,60.6866,59.9439,60.6866,36172.0
2020-03-12 10:25:00,62.96,63.36,62.89,63.17,16433.0,60.7252,61.111,60.6576,60.9277,16433.0
2020-03-12 10:30:00,63.12,63.56,63.0,63.44,34432.0,60.8795,61.3039,60.7637,61.1881,34432.0
2020-03-12 10:35:00,63.45,63.87,63.39,63.51,44400.0,61.1978,61.6029,61.1399,61.2556,44400.0
2020-03-12 10:40:00,63.49,63.94,63.29,63.71,42798.0,61.2363,61.6704,61.0434,61.4485,42798.0
2020-03-12 10:45:00,63.73,64.0,63.62,63.87,28536.0,61.4678,61.7282,61.3617,61.6029,28536.0
2020-03-12 10:50:00,63.87,64.51,63.72,64.49,26371.0,61.6029,62.2201,61.4582,62.2009,26371.0
2020-03-12 10:55:00,64.46,64.64,64.25,64.42,25369.0,62.1719,62.3455,61.9694,62.1333,25369.0
2020-03-12 11:00:00,64.42,64.42,63.84,64.02,59865.0,62.1333,62.1333,61.5739,61.7475,59865.0
2020-03-12 11:05:00,63.98,64.0,63.76,63.91,29743.0,61.709,61.7282,61.4968,61.6414,29743.0
2020-03-12 11:10:00,63.89,63.96,63.68,63.86,27408.0,61.6221,61.6897,61.4196,61.5932,27408.0
2020-03-12 11:15:00,63.87,64.19,63.5,63.69,57580.0,61.6029,61.9115,61.246,61.4292,57580.0
2020-03-12 11:20:00,63.67,63.72,63.43,63.72,21518.0,61.41,61.4582,61.1785,61.4582,21518.0
2020-03-12 11:25:00,63.72,63.82,63.51,63.66,16029.0,61.4582,61.5546,61.2556,61.4003,16029.0
2020-03-12 11:30:00,63.6,64.01,63.58,63.74,35839.0,61.3424,61.7379,61.3232,61.4775,35839.0
2020-03-12 11:35:00,63.83,63.98,63.59,63.88,33347.0,61.5643,61.709,61.3328,61.6125,33347.0
2020-03-12 11:40:00,63.88,64.03,63.77,63.9,113370.0,61.6125,61.7572,61.5064,61.6318,113370.0
2020-03-12 11:45:00,63.94,63.94,63.45,63.49,77934.0,61.6704,61.6704,61.1978,61.2363,77934.0
2020-03-12 11:50:00,63.49,63.49,63.0,63.22,25996.0,61.2363,61.2363,60.7637,60.9759,25996.0
2020-03-12 11:55:00,63.24,63.6,63.23,63.51,15882.0,60.9952,61.3424,60.9856,61.2556,15882.0
2020-03-12 12:00:00,63.48,63.59,63.17,63.17,47907.0,61.2267,61.3328,60.9277,60.9277,47907.0
2020-03-12 12:05:00,63.19,63.3,63.05,63.14,59025.0,60.947,61.0531,60.812,60.8988,59025.0
2020-03-12 12:10:00,63.14,63.19,62.89,63.03,129268.0,60.8988,60.947,60.6576,60.7927,129268.0
2020-03-12 12:15:00,63.02,63.44,62.96,63.26,161995.0,60.783,61.1881,60.7252,61.0145,161995.0
2020-03-12 12:20:00,63.23,64.2,63.22,64.15,27935.0,60.9856,61.9211,60.9759,61.8729,27935.0
2020-03-12 12:25:00,64.13,64.3,64.08,64.1,20761.0,61.8536,62.0176,61.8054,61.8247,20761.0
2020-03-12 12:30:00,64.06,64.15,63.91,63.98,32126.0,61.7861,61.8729,61.6414,61.709,32126.0
2020-03-12 12:35:00,63.96,64.26,63.83,64.11,23797.0,61.6897,61.979,61.5643,61.8343,23797.0
2020-03-12 12:40:00,64.1,64.1,63.82,63.93,24792.0,61.8247,61.8247,61.5546,61.6607,24792.0
2020-03-12 12:45:00,63.92,64.32,63.92,64.03,26108.0,61.6511,62.0369,61.6511,61.7572,26108.0
2020-03-12 12:50:00,64.02,65.92,64.02,65.42,39380.0,61.7475,63.5801,61.7475,63.0978,39380.0
2020-03-12 12:55:00,65.46,66.3,65.0,66.05,98245.0,63.1364,63.9466,62.6927,63.7055,98245.0
2020-03-12 13:00:00,66.03,67.14,65.53,66.39,40618.0,63.6862,64.7568,63.2039,64.0334,40618.0
2020-03-12 13:05:00,66.41,66.84,65.5,65.78,76724.0,64.0527,64.4674,63.175,63.4451,76724.0
2020-03-12 13:10:00,65.91,66.15,64.72,64.97,25844.0,63.5704,63.8019,62.4227,62.6638,25844.0
2020-03-12 13:15:00,65.04,65.35,64.81,65.06,46469.0,62.7313,63.0303,62.5095,62.7506,46469.0
2020-03-12 13:20:00,65.0,65.44,64.92,65.31,14854.0,62.6927,63.1171,62.6156,62.9917,14854.0
2020-03-12 13:25:00,65.23,65.47,65.0,65.41,13719.0,62.9146,63.1461,62.6927,63.0882,13719.0
2020-03-12 13:30:00,65.42,65.69,65.15,65.16,15886.0,63.0978,63.3583,62.8374,62.8471,15886.0
2020-03-12 13:35:00,65.2,65.2,64.34,64.34,23778.0,62.8856,62.8856,62.0562,62.0562,23778.0
2020-03-12 13:40:00,64.25,64.76,64.19,64.68,19973.0,61.9694,62.4613,61.9115,62.3841,19973.0
2020-03-12 13:45:00,64.68,65.19,64.38,65.08,20288.0,62.3841,62.876,62.0948,62.7699,20288.0
2020-03-12 13:50:00,64.96,65.13,64.57,64.84,26566.0,62.6542,62.8181,62.278,62.5384,26566.0
2020-03-12 13:55:00,64.88,65.25,64.73,65.19,16011.0,62.577,62.9339,62.4323,62.876,16011.0
2020-03-12 14:00:00,65.26,65.43,64.51,64.88,16264.0,62.9435,63.1075,62.2201,62.577,16264.0
2020-03-12 14:05:00,64.87,65.09,64.68,64.82,13750.0,62.5674,62.7796,62.3841,62.5191,13750.0
2020-03-12 14:10:00,65.0,65.0,64.43,64.64,26457.0,62.6927,62.6927,62.143,62.3455,26457.0
2020-03-12 14:15:00,64.56,64.82,64.46,64.48,30698.0,62.2684,62.5191,62.1719,62.1912,30698.0
2020-03-12 14:20:00,64.51,64.67,64.27,64.34,95951.0,62.2201,62.3745,61.9887,62.0562,95951.0
2020-03-12 14:25:00,64.39,64.73,63.89,64.44,45162.0,62.1044,62.4323,61.6221,62.1526,45162.0
2020-03-12 14:30:00,64.34,64.6,64.23,64.36,23669.0,62.0562,62.3069,61.9501,62.0755,23669.0
2020-03-12 14:35:00,64.37,64.47,63.96,64.17,35603.0,62.0851,62.1816,61.6897,61.8922,35603.0
2020-03-12 14:40:00,64.17,64.51,64.13,64.46,19286.0,61.8922,62.2201,61.8536,62.1719,19286.0
2020-03-12 14:45:00,64.44,65.11,64.42,65.11,19069.0,62.1526,62.7988,62.1333,62.7988,19069.0
2020-03-12 14:50:00,65.09,65.33,64.49,64.56,21612.0,62.7796,63.011,62.2009,62.2684,21612.0
2020-03-12 14:55:00,64.54,64.85,64.38,64.47,24854.0,62.2491,62.5481,62.0948,62.1816,24854.0
2020-03-12 15:00:00,64.49,64.69,64.41,64.53,28448.0,62.2009,62.3938,62.1237,62.2394,28448.0
2020-03-12 15:05:00,64.53,64.94,64.29,64.73,39691.0,62.2394,62.6349,62.008,62.4323,39691.0
2020-03-12 15:10:00,64.68,65.34,64.68,64.86,28667.0,62.3841,63.0207,62.3841,62.5577,28667.0
2020-03-12 15:15:00,64.91,64.91,64.6,64.72,45508.0,62.6059,62.6059,62.3069,62.4227,45508.0
2020-03-12 15:20:00,64.72,64.72,64.29,64.31,111371.0,62.4227,62.4227,62.008,62.0272,111371.0
2020-03-12 15:25:00,64.28,64.46,64.19,64.24,54661.0,61.9983,62.1719,61.9115,61.9597,54661.0
2020-03-12 15:30:00,64.21,64.73,64.19,64.4,38635.0,61.9308,62.4323,61.9115,62.114,38635.0
2020-03-12 15:35:00,64.34,64.72,64.33,64.71,47965.0,62.0562,62.4227,62.0465,62.413,47965.0
2020-03-12 15:40:00,64.73,65.18,64.61,64.72,45023.0,62.4323,62.8664,62.3166,62.4227,45023.0
2020-03-12 15:45:00,64.76,65.11,64.67,64.88,59744.0,62.4613,62.7988,62.3745,62.577,59744.0
2020-03-12 15:50:00,64.82,65.24,64.56,64.69,129701.0,62.5191,62.9242,62.2684,62.3938,129701.0
2020-03-12 15:55:00,64.66,64.71,63.24,63.42,378427.0,62.3648,62.413,60.9952,61.1688,378427.0
2020-03-13 09:30:00,66.53,66.9,65.9,66.08,65629.0,64.1684,64.5253,63.5608,63.7344,65629.0
2020-03-13 09:35:00,66.3,66.67,66.16,66.19,13381.0,63.9466,64.3035,63.8116,63.8405,13381.0
2020-03-13 09:40:00,66.07,66.07,65.22,65.4,18569.0,63.7248,63.7248,62.9049,63.0786,18569.0
2020-03-13 09:45:00,65.66,66.15,65.56,65.88,19593.0,63.3293,63.8019,63.2329,63.5415,19593.0
2020-03-13 09:50:00,65.86,65.91,64.91,64.94,10569.0,63.5222,63.5704,62.6059,62.6349,10569.0
2020-03-13 09:55:00,65.02,65.35,64.78,65.35,26937.0,62.712,63.0303,62.4806,63.0303,26937.0
2020-03-13 10:00:00,65.24,65.78,64.94,65.63,23587.0,62.9242,63.4451,62.6349,63.3004,23587.0
2020-03-13 10:05:00,65.6,65.7,65.0,65.0,20277.0,63.2715,63.3679,62.6927,62.6927,20277.0
2020-03-13 10:10:00,64.99,65.17,64.85,64.98,14480.0,62.6831,62.8567,62.5481,62.6735,14480.0
2020-03-13 10:15:00,65.15,66.09,65.14,66.04,19140.0,62.8374,63.7441,62.8278,63.6958,19140.0
2020-03-13 10:20:00,66.05,66.64,66.0,66.44,44802.0,63.7055,64.2745,63.6573,64.0816,44802.0
2020-03-13 10:25:00,66.51,66.51,65.89,65.98,13761.0,64.1491,64.1491,63.5512,63.638,13761.0
2020-03-13 10:30:00,65.98,66.2,65.75,65.87,18505.0,63.638,63.8502,63.4161,63.5319,18505.0
2020-03-13 10:35:00,65.8,66.06,65.69,66.03,24486.0,63.4644,63.7151,63.3583,63.6862,24486.0
2020-03-13 10:40:00,65.99,66.06,65.66,65.94,31270.0,63.6476,63.7151,63.3293,63.5994,31270.0
2020-03-13 10:45:00,65.9,66.08,65.66,65.7,22108.0,63.5608,63.7344,63.3293,63.3679,22108.0
2020-03-13 10:50:00,65.74,65.83,65.45,65.56,19479.0,63.4065,63.4933,63.1268,63.2329,19479.0
2020-03-13 10:55:00,65.48,65.65,65.04,65.21,22116.0,63.1557,63.3197,62.7313,62.8953,22116.0
2020-03-13 11:00:00,65.22,65.64,65.17,65.5,28349.0,62.9049,63.31,62.8567,63.175,28349.0
2020-03-13 11:05:00,65.5,65.62,65.47,65.58,21380.0,63.175,63.2907,63.1461,63.2522,21380.0
2020-03-13 11:10:00,65.59,65.75,65.26,65.66,59648.0,63.2618,63.4161,62.9435,63.3293,59648.0
2020-03-13 11:15:00,65.61,65.61,65.16,65.24,9736.0,63.2811,63.2811,62.8471,62.9242,9736.0
2020-03-13 11:20:00,65.31,65.41,65.01,65.07,11453.0,62.9917,63.0882,62.7024,62.7603,11453.0
2020-03-13 11:25:00,65.06,65.16,64.5,64.54,11957.0,62.7506,62.8471,62.2105,62.2491,11957.0
2020-03-13 11:30:00,64.44,64.58,63.82,63.99,18016.0,62.1526,62.2877,61.5546,61.7186,18016.0
2020-03-13 11:35:00,64.04,64.48,63.97,64.03,12977.0,61.7668,62.1912,61.6993,61.7572,12977.0
2020-03-13 11:40:00,64.08,64.08,63.75,63.81,16027.0,61.8054,61.8054,61.4871,61.545,16027.0
2020-03-13 11:45:00,63.85,64.14,63.8,64.05,42780.0,61.5836,61.8633,61.5353,61.7765,42780.0
2020-03-13 11:50:00,64.05,64.42,64.04,64.42,26892.0,61.7765,62.1333,61.7668,62.1333,26892.0
2020-03-13 11:55:00,64.53,65.13,64.53,64.99,15101.0,62.2394,62.8181,62.2394,62.6831,15101.0
2020-03-13 12:00:00,64.91,65.06,64.36,64.53,29156.0,62.6059,62.7506,62.0755,62.2394,29156.0
2020-03-13 12:05:00,64.59,64.66,64.35,64.61,12607.0,62.2973,62.3648,62.0658,62.3166,12607.0
2020-03-13 12:10:00,64.61,64.87,64.36,64.72,10752.0,62.3166,62.5674,62.0755,62.4227,10752.0
2020-03-13 12:15:00,64.72,65.03,64.52,64.97,21534.0,62.4227,62.7217,62.2298,62.6638,21534.0
2020-03-13 12:20:00,64.96,65.08,64.76,65.03,25803.0,62.6542,62.7699,62.4613,62.7217,25803.0
2020-03-13 12:25:00,65.03,65.43,64.98,65.2,9511.0,62.7217,63.1075,62.6735,62.8856,9511.0
2020-03-13 12:30:00,65.2,66.13,65.13,65.98,26510.0,62.8856,63.7826,62.8181,63.638,26510.0
2020-03-13 12:35:00,66.0,66.06,65.69,65.9,13118.0,63.6573,63.7151,63.3583,63.5608,13118.0
2020-03-13 12:40:00,65.96,66.53,65.95,66.53,16519.0,63.6187,64.1684,63.609,64.1684,16519.0
2020-03-13 12:45:00,66.54,66.99,66.54,66.93,33653.0,64.1781,64.6121,64.1781,64.5542,33653.0
2020-03-13 12:50:00,66.98,67.33,66.98,67.17,46765.0,64.6025,64.94,64.6025,64.7857,46765.0
2020-03-13 12:55:00,67.23,67.24,66.59,66.64,25663.0,64.8436,64.8532,64.2263,64.2745,25663.0
2020-03-13 13:00:00,66.64,66.8,66.2,66.2,17213.0,64.2745,64.4289,63.8502,63.8502,17213.0
2020-03-13 13:05:00,66.22,66.29,65.85,65.85,16970.0,63.8694,63.937,63.5126,63.5126,16970.0
2020-03-13 13:10:00,65.74,66.26,65.66,66.26,10961.0,63.4065,63.908,63.3293,63.908,10961.0
2020-03-13 13:15:00,66.26,66.57,66.24,66.52,25378.0,63.908,64.207,63.8887,64.1588,25378.0
2020-03-13 13:20:00,66.5,66.71,66.25,66.58,26903.0,64.1395,64.3421,63.8984,64.2167,26903.0
2020-03-13 13:25:00,66.54,66.84,66.51,66.74,10178.0,64.1781,64.4674,64.1491,64.371,10178.0
2020-03-13 13:30:00,66.77,66.96,66.75,66.76,9001.0,64.3999,64.5832,64.3806,64.3903,9001.0
2020-03-13 13:35:00,66.78,66.78,66.36,66.77,9738.0,64.4096,64.4096,64.0045,64.3999,9738.0
2020-03-13 13:40:00,66.77,67.25,66.74,67.13,17331.0,64.3999,64.8629,64.371,64.7471,17331.0
2020-03-13 13:45:00,67.18,67.51,67.18,67.41,11766.0,64.7954,65.1137,64.7954,65.0172,11766.0
2020-03-13 13:50:00,67.41,67.58,67.33,67.55,19835.0,65.0172,65.1812,64.94,65.1522,19835.0
2020-03-13 13:55:00,67.48,67.5,67.1,67.14,8959.0,65.0847,65.104,64.7182,64.7568,8959.0
2020-03-13 14:00:00,67.15,67.21,66.58,66.68,13980.0,64.7664,64.8243,64.2167,64.3131,13980.0
2020-03-13 14:05:00,66.67,67.04,66.13,66.27,25791.0,64.3035,64.6603,63.7826,63.9177,25791.0
2020-03-13 14:10:00,66.28,66.46,66.18,66.22,16347.0,63.9273,64.1009,63.8309,63.8694,16347.0
2020-03-13 14:15:00,66.19,66.57,66.1,66.13,28224.0,63.8405,64.207,63.7537,63.7826,28224.0
2020-03-13 14:20:00,66.15,66.37,65.8,66.08,24572.0,63.8019,64.0141,63.4644,63.7344,24572.0
2020-03-13 14:25:00,66.08,66.14,65.86,65.98,15016.0,63.7344,63.7923,63.5222,63.638,15016.0
2020-03-13 14:30:00,66.0,66.21,65.8,66.09,33213.0,63.6573,63.8598,63.4644,63.7441,33213.0
2020-03-13 14:35:00,66.13,66.14,65.79,65.92,32879.0,63.7826,63.7923,63.4547,63.5801,32879.0
2020-03-13 14:40:00,65.93,66.55,65.8,66.45,16793.0,63.5897,64.1877,63.4644,64.0913,16793.0
2020-03-13 14:45:00,66.49,66.55,66.19,66.25,14197.0,64.1299,64.1877,63.8405,63.8984,14197.0
2020-03-13 14:50:00,66.25,66.31,65.96,66.19,11669.0,63.8984,63.9562,63.6187,63.8405,11669.0
2020-03-13 14:55:00,66.19,66.5,66.08,66.42,14167.0,63.8405,64.1395,63.7344,64.0623,14167.0
2020-03-13 15:00:00,66.39,66.8,66.38,66.69,22243.0,64.0334,64.4289,64.0238,64.3228,22243.0
2020-03-13 15:05:00,66.68,67.0,66.54,66.55,10631.0,64.3131,64.6218,64.1781,64.1877,10631.0
2020-03-13 15:10:00,66.55,66.6,66.05,66.55,22490.0,64.1877,64.236,63.7055,64.1877,22490.0
2020-03-13 15:15:00,66.58,66.77,66.38,66.52,14633.0,64.2167,64.3999,64.0238,64.1588,14633.0
2020-03-13 15:20:00,66.44,67.08,66.34,66.91,17619.0,64.0816,64.6989,63.9852,64.535,17619.0
2020-03-13 15:25:00,66.93,67.12,66.72,67.02,16450.0,64.5542,64.7375,64.3517,64.641,16450.0
2020-03-13 15:30:00,67.06,67.14,65.28,66.05,48611.0,64.6796,64.7568,62.9628,63.7055,48611.0
2020-03-13 15:35:00,66.14,67.47,65.84,67.17,34825.0,63.7923,65.0751,63.5029,64.7857,34825.0
2020-03-13 15:40:00,67.23,67.61,66.87,67.35,36612.0,64.8436,65.2101,64.4964,64.9593,36612.0
2020-03-13 15:45:00,67.44,68.25,67.44,68.19,56567.0,65.0461,65.8274,65.0461,65.7695,56567.0
2020-03-13 15:50:00,68.19,68.72,67.95,68.58,105798.0,65.7695,66.2807,65.538,66.1457,105798.0
2020-03-13 15:55:00,68.6,69.51,67.99,69.24,191219.0,66.165,67.0427,65.5766,66.7822,191219.0
2020-03-16 09:30:00,64.39,64.39,64.39,64.39,0.0,62.1044,62.1044,62.1044,62.1044,0.0
2020-03-16 09:35:00,64.39,64.39,64.39,64.39,0.0,62.1044,62.1044,62.1044,62.1044,0.0
2020-03-16 09:40:00,64.39,64.39,64.39,64.39,0.0,62.1044,62.1044,62.1044,62.1044,0.0
2020-03-16 09:45:00,63.41,64.23,61.63,61.87,57692.0,61.1592,61.9501,59.4424,59.6739,57692.0
2020-03-16 09:50:00,61.87,62.56,61.82,62.56,55932.0,59.6739,60.3394,59.6256,60.3394,55932.0
2020-03-16 09:55:00,62.77,63.67,62.44,63.38,13561.0,60.5419,61.41,60.2236,61.1303,13561.0
2020-03-16 10:00:00,63.42,63.62,63.17,63.45,91337.0,61.1688,61.3617,60.9277,61.1978,91337.0
2020-03-16 10:05:00,63.52,64.3,63.51,64.25,20501.0,61.2653,62.0176,61.2556,61.9694,20501.0
2020-03-16 10:10:00,64.16,65.13,64.1,64.89,12837.0,61.8826,62.8181,61.8247,62.5867,12837.0
2020-03-16 10:15:00,64.9,65.07,64.54,64.61,22796.0,62.5963,62.7603,62.2491,62.3166,22796.0
2020-03-16 10:20:00,64.59,65.31,64.5,65.13,15903.0,62.2973,62.9917,62.2105,62.8181,15903.0
2020-03-16 10:25:00,65.13,65.13,64.59,64.68,28590.0,62.8181,62.8181,62.2973,62.3841,28590.0
2020-03-16 10:30:00,64.77,65.72,64.68,65.72,25146.0,62.4709,63.3872,62.3841,63.3872,25146.0
2020-03-16 10:35:00,65.71,65.95,65.21,65.81,19937.0,63.3775,63.609,62.8953,63.474,19937.0
2020-03-16 10:40:00,65.86,66.41,65.73,66.2,23482.0,63.5222,64.0527,63.3968,63.8502,23482.0
2020-03-16 10:45:00,66.12,66.58,65.84,65.98,29583.0,63.773,64.2167,63.5029,63.638,29583.0
2020-03-16 10:50:00,65.98,66.19,65.71,66.09,31466.0,63.638,63.8405,63.3775,63.7441,31466.0
2020-03-16 10:55:00,66.14,66.41,65.71,65.84,40228.0,63.7923,64.0527,63.3775,63.5029,40228.0
2020-03-16 11:00:00,65.84,66.12,65.58,65.67,21198.0,63.5029,63.773,63.2522,63.339,21198.0
2020-03-16 11:05:00,65.67,65.96,65.51,65.9,59318.0,63.339,63.6187,63.1846,63.5608,59318.0
2020-03-16 11:10:00,65.88,66.45,65.88,66.13,26812.0,63.5415,64.0913,63.5415,63.7826,26812.0
2020-03-16 11:15:00,66.12,66.47,66.0,66.29,29551.0,63.773,64.1106,63.6573,63.937,29551.0
2020-03-16 11:20:00,66.23,66.62,65.84,66.47,27726.0,63.8791,64.2552,63.5029,64.1106,27726.0
2020-03-16 11:25:00,66.6,66.6,65.88,66.09,26930.0,64.236,64.236,63.5415,63.7441,26930.0
2020-03-16 11:30:00,66.13,66.35,65.35,65.44,70144.0,63.7826,63.9948,63.0303,63.1171,70144.0
2020-03-16 11:35:00,65.48,65.78,65.39,65.53,55829.0,63.1557,63.4451,63.0689,63.2039,55829.0
2020-03-16 11:40:00,65.61,65.74,65.14,65.3,106179.0,63.2811,63.4065,62.8278,62.9821,106179.0
2020-03-16 11:45:00,65.3,65.58,65.14,65.54,103544.0,62.9821,63.2522,62.8278,63.2136,103544.0
2020-03-16 11:50:00,65.59,65.7,65.04,65.16,32244.0,63.2618,63.3679,62.7313,62.8471,32244.0
2020-03-16 11:55:00,65.18,65.76,64.96,65.65,109128.0,62.8664,63.4258,62.6542,63.3197,109128.0
2020-03-16 12:00:00,65.7,65.77,65.32,65.72,28277.0,63.3679,63.4354,63.0014,63.3872,28277.0
2020-03-16 12:05:00,65.68,65.76,65.35,65.37,19286.0,63.3486,63.4258,63.0303,63.0496,19286.0
2020-03-16 12:10:00,65.36,65.56,65.15,65.18,27952.0,63.04,63.2329,62.8374,62.8664,27952.0
2020-03-16 12:15:00,65.15,65.5,65.04,65.23,67506.0,62.8374,63.175,62.7313,62.9146,67506.0
2020-03-16 12:20:00,65.23,65.55,65.14,65.33,78978.0,62.9146,63.2232,62.8278,63.011,78978.0
2020-03-16 12:25:00,65.4,65.64,65.17,65.33,35393.0,63.0786,63.31,62.8567,63.011,35393.0
2020-03-16 12:30:00,65.31,65.58,65.17,65.45,29064.0,62.9917,63.2522,62.8567,63.1268,29064.0
2020-03-16 12:35:00,65.45,65.91,65.27,65.37,26136.0,63.1268,63.5704,62.9532,63.0496,26136.0
2020-03-16 12:40:00,65.34,65.81,65.32,65.51,41208.0,63.0207,63.474,63.0014,63.1846,41208.0
2020-03-16 12:45:00,65.51,65.53,65.16,65.26,32104.0,63.1846,63.2039,62.8471,62.9435,32104.0
2020-03-16 12:50:00,65.26,65.55,65.02,65.4,81508.0,62.9435,63.2232,62.712,63.0786,81508.0
2020-03-16 12:55:00,65.42,65.51,65.1,65.5,26059.0,63.0978,63.1846,62.7892,63.175,26059.0
2020-03-16 13:00:00,65.5,65.79,65.44,65.78,20703.0,63.175,63.4547,63.1171,63.4451,20703.0
2020-03-16 13:05:00,65.78,65.79,65.19,65.33,22064.0,63.4451,63.4547,62.876,63.011,22064.0
2020-03-16 13:10:00,65.33,66.17,65.29,65.52,34945.0,63.011,63.8212,62.9725,63.1943,34945.0
2020-03-16 13:15:00,65.58,65.67,65.2,65.42,29066.0,63.2522,63.339,62.8856,63.0978,29066.0
2020-03-16 13:20:00,65.46,65.66,65.24,65.66,30219.0,63.1364,63.3293,62.9242,63.3293,30219.0
2020-03-16 13:25:00,65.65,65.67,65.21,65.37,27082.0,63.3197,63.339,62.8953,63.0496,27082.0
2020-03-16 13:30:00,65.3,65.59,65.01,65.34,70303.0,62.9821,63.2618,62.7024,63.0207,70303.0
2020-03-16 13:35:00,65.3,65.55,65.0,65.3,51358.0,62.9821,63.2232,62.6927,62.9821,51358.0
2020-03-16 13:40:00,65.3,65.42,65.14,65.36,24604.0,62.9821,63.0978,62.8278,63.04,24604.0
2020-03-16 13:45:00,65.36,65.7,65.31,65.49,28498.0,63.04,63.3679,62.9917,63.1654,28498.0
2020-03-16 13:50:00,65.48,65.64,65.22,65.25,30676.0,63.1557,63.31,62.9049,62.9339,30676.0
2020-03-16 13:55:00,65.3,65.81,65.3,65.47,35860.0,62.9821,63.474,62.9821,63.1461,35860.0
2020-03-16 14:00:00,65.29,65.62,65.04,65.11,79616.0,62.9725,63.2907,62.7313,62.7988,79616.0
2020-03-16 14:05:00,65.21,65.61,65.21,65.37,71982.0,62.8953,63.2811,62.8953,63.0496,71982.0
2020-03-16 14:10:00,65.35,65.72,65.22,65.65,48918.0,63.0303,63.3872,62.9049,63.3197,48918.0
2020-03-16 14:15:00,65.58,65.69,65.25,65.33,33127.0,63.2522,63.3583,62.9339,63.011,33127.0
2020-03-16 14:20:00,65.3,65.58,65.23,65.23,64237.0,62.9821,63.2522,62.9146,62.9146,64237.0
2020-03-16 14:25:00,65.27,65.66,65.2,65.62,57122.0,62.9532,63.3293,62.8856,63.2907,57122.0
2020-03-16 14:30:00,65.65,66.09,65.51,65.98,88937.0,63.3197,63.7441,63.1846,63.638,88937.0
2020-03-16 14:35:00,65.91,66.11,65.48,65.7,33875.0,63.5704,63.7633,63.1557,63.3679,33875.0
2020-03-16 14:40:00,65.7,65.7,65.05,65.25,64864.0,63.3679,63.3679,62.741,62.9339,64864.0
2020-03-16 14:45:00,65.3,65.38,65.01,65.15,72583.0,62.9821,63.0593,62.7024,62.8374,72583.0
2020-03-16 14:50:00,65.15,65.26,64.52,64.69,65753.0,62.8374,62.9435,62.2298,62.3938,65753.0
2020-03-16 14:55:00,64.73,65.3,64.38,64.98,28903.0,62.4323,62.9821,62.0948,62.6735,28903.0
2020-03-16 15:00:00,64.9,65.48,64.61,64.61,28493.0,62.5963,63.1557,62.3166,62.3166,28493.0
2020-03-16 15:05:00,64.63,65.06,64.54,64.69,26462.0,62.3359,62.7506,62.2491,62.3938,26462.0
2020-03-16 15:10:00,64.63,64.86,64.31,64.37,30583.0,62.3359,62.5577,62.0272,62.0851,30583.0
2020-03-16 15:15:00,64.43,64.96,64.31,64.74,30196.0,62.143,62.6542,62.0272,62.442,30196.0
2020-03-16 15:20:00,64.7,64.96,64.45,64.68,38234.0,62.4034,62.6542,62.1623,62.3841,38234.0
2020-03-16 15:25:00,64.77,64.97,64.27,64.39,67977.0,62.4709,62.6638,61.9887,62.1044,67977.0
2020-03-16 15:30:00,64.34,64.42,63.91,64.41,74956.0,62.0562,62.1333,61.6414,62.1237,74956.0
2020-03-16 15:35:00,64.42,64.52,63.92,64.41,93697.0,62.1333,62.2298,61.6511,62.1237,93697.0
2020-03-16 15:40:00,64.41,65.25,64.16,65.25,107148.0,62.1237,62.9339,61.8826,62.9339,107148.0
2020-03-16 15:45:00,65.16,65.5,64.63,64.75,104982.0,62.8471,63.175,62.3359,62.4516,104982.0
2020-03-16 15:50:00,64.66,64.95,64.33,64.53,200052.0,62.3648,62.6445,62.0465,62.2394,200052.0
2020-03-16 15:55:00,64.53,64.82,64.1,64.12,302358.0,62.2394,62.5191,61.8247,61.844,302358.0
2020-03-17 09:30:00,66.02,66.91,65.68,66.32,57052.0,63.6765,64.535,63.3486,63.9659,57052.0
2020-03-17 09:35:00,66.2,66.81,65.89,65.92,21959.0,63.8502,64.4385,63.5512,63.5801,21959.0
2020-03-17 09:40:00,65.71,66.14,65.59,66.01,36746.0,63.3775,63.7923,63.2618,63.6669,36746.0
2020-03-17 09:45:00,66.01,67.29,66.0,66.89,33868.0,63.6669,64.9015,63.6573,64.5157,33868.0
2020-03-17 09:50:00,66.63,66.85,66.36,66.45,16298.0,64.2649,64.4771,64.0045,64.0913,16298.0
2020-03-17 09:55:00,66.15,66.66,66.11,66.31,16900.0,63.8019,64.2938,63.7633,63.9562,16900.0
2020-03-17 10:00:00,66.23,66.79,66.05,66.44,35260.0,63.8791,64.4192,63.7055,64.0816,35260.0
2020-03-17 10:05:00,66.5,66.64,66.32,66.49,52613.0,64.1395,64.2745,63.9659,64.1299,52613.0
2020-03-17 10:10:00,66.48,66.81,66.16,66.16,44016.0,64.1202,64.4385,63.8116,63.8116,44016.0
2020-03-17 10:15:00,66.23,66.97,65.95,66.67,51283.0,63.8791,64.5928,63.609,64.3035,51283.0
2020-03-17 10:20:00,66.77,67.27,66.49,67.0,9632.0,64.3999,64.8822,64.1299,64.6218,9632.0
2020-03-17 10:25:00,67.06,67.65,67.0,67.55,17412.0,64.6796,65.2487,64.6218,65.1522,17412.0
2020-03-17 10:30:00,67.48,67.76,67.1,67.2,13285.0,65.0847,65.3548,64.7182,64.8147,13285.0
2020-03-17 10:35:00,67.13,67.78,67.0,67.16,23816.0,64.7471,65.3741,64.6218,64.7761,23816.0
2020-03-17 10:40:00,67.15,67.48,67.0,67.43,36170.0,64.7664,65.0847,64.6218,65.0365,36170.0
2020-03-17 10:45:00,67.42,67.8,67.2,67.5,33283.0,65.0268,65.3934,64.8147,65.104,33283.0
2020-03-17 10:50:00,67.5,67.57,67.0,67.12,52190.0,65.104,65.1715,64.6218,64.7375,52190.0
2020-03-17 10:55:00,67.2,67.53,67.01,67.35,14823.0,64.8147,65.1329,64.6314,64.9593,14823.0
2020-03-17 11:00:00,67.34,67.91,67.29,67.68,19590.0,64.9497,65.4995,64.9015,65.2776,19590.0
2020-03-17 11:05:00,67.87,67.99,67.54,67.86,29446.0,65.4609,65.5766,65.1426,65.4512,29446.0
2020-03-17 11:10:00,67.88,68.26,67.84,68.23,24327.0,65.4705,65.837,65.4319,65.8081,24327.0
2020-03-17 11:15:00,68.21,68.21,67.58,67.7,32487.0,65.7888,65.7888,65.1812,65.2969,32487.0
2020-03-17 11:20:00,67.7,68.03,66.85,67.04,62443.0,65.2969,65.6152,64.4771,64.6603,62443.0
2020-03-17 11:25:00,67.14,67.56,66.89,66.94,19980.0,64.7568,65.1619,64.5157,64.5639,19980.0
2020-03-17 11:30:00,66.95,67.49,66.95,67.1,12676.0,64.5735,65.0944,64.5735,64.7182,12676.0
2020-03-17 11:35:00,66.95,67.19,66.41,66.41,8073.0,64.5735,64.805,64.0527,64.0527,8073.0
2020-03-17 11:40:00,66.25,67.02,66.25,66.9,11449.0,63.8984,64.641,63.8984,64.5253,11449.0
2020-03-17 11:45:00,66.97,67.06,66.78,67.01,8060.0,64.5928,64.6796,64.4096,64.6314,8060.0
2020-03-17 11:50:00,67.01,67.27,66.91,67.18,16064.0,64.6314,64.8822,64.535,64.7954,16064.0
2020-03-17 11:55:00,67.2,67.2,66.62,66.95,25265.0,64.8147,64.8147,64.2552,64.5735,25265.0
2020-03-17 12:00:00,66.96,67.08,66.4,66.4,13297.0,64.5832,64.6989,64.0431,64.0431,13297.0
2020-03-17 12:05:00,66.47,67.41,66.46,67.41,33010.0,64.1106,65.0172,64.1009,65.0172,33010.0
2020-03-17 12:10:00,67.41,67.41,66.95,67.05,22897.0,65.0172,65.0172,64.5735,64.67,22897.0
2020-03-17 12:15:00,67.06,67.06,65.93,66.24,28660.0,64.6796,64.6796,63.5897,63.8887,28660.0
2020-03-17 12:20:00,66.25,66.29,65.19,65.23,30026.0,63.8984,63.937,62.876,62.9146,30026.0
2020-03-17 12:25:00,65.21,65.55,65.19,65.34,20094.0,62.8953,63.2232,62.876,63.0207,20094.0
2020-03-17 12:30:00,65.34,65.68,65.23,65.36,24236.0,63.0207,63.3486,62.9146,63.04,24236.0
2020-03-17 12:35:00,65.32,65.32,64.9,65.08,18237.0,63.0014,63.0014,62.5963,62.7699,18237.0
2020-03-17 12:40:00,65.14,65.14,64.65,64.75,13213.0,62.8278,62.8278,62.3552,62.4516,13213.0
2020-03-17 12:45:00,64.78,65.13,64.74,65.09,16866.0,62.4806,62.8181,62.442,62.7796,16866.0
2020-03-17 12:50:00,65.06,65.06,64.57,64.66,14750.0,62.7506,62.7506,62.278,62.3648,14750.0
2020-03-17 12:55:00,64.67,64.88,64.62,64.85,15900.0,62.3745,62.577,62.3262,62.5481,15900.0
2020-03-17 13:00:00,64.85,65.3,64.78,64.89,14312.0,62.5481,62.9821,62.4806,62.5867,14312.0
2020-03-17 13:05:00,64.95,64.98,64.53,64.56,15613.0,62.6445,62.6735,62.2394,62.2684,15613.0
2020-03-17 13:10:00,64.51,64.51,64.01,64.01,11956.0,62.2201,62.2201,61.7379,61.7379,11956.0
2020-03-17 13:15:00,64.01,64.26,63.94,64.18,24359.0,61.7379,61.979,61.6704,61.9019,24359.0
2020-03-17 13:20:00,64.16,64.48,64.02,64.35,18878.0,61.8826,62.1912,61.7475,62.0658,18878.0
2020-03-17 13:25:00,64.33,64.51,64.14,64.44,9815.0,62.0465,62.2201,61.8633,62.1526,9815.0
2020-03-17 13:30:00,64.44,65.06,64.34,64.98,28363.0,62.1526,62.7506,62.0562,62.6735,28363.0
2020-03-17 13:35:00,64.98,65.22,64.94,65.09,33932.0,62.6735,62.9049,62.6349,62.7796,33932.0
2020-03-17 13:40:00,65.12,65.82,65.11,65.81,26827.0,62.8085,63.4836,62.7988,63.474,26827.0
2020-03-17 13:45:00,65.92,66.29,65.72,66.21,24230.0,63.5801,63.937,63.3872,63.8598,24230.0
2020-03-17 13:50:00,66.2,66.32,65.34,65.37,21351.0,63.8502,63.9659,63.0207,63.0496,21351.0
2020-03-17 13:55:00,65.45,66.35,65.36,66.23,17430.0,63.1268,63.9948,63.04,63.8791,17430.0
2020-03-17 14:00:00,66.23,66.34,65.57,66.12,11235.0,63.8791,63.9852,63.2425,63.773,11235.0
2020-03-17 14:05:00,66.19,66.83,66.19,66.82,13141.0,63.8405,64.4578,63.8405,64.4481,13141.0
2020-03-17 14:10:00,66.84,66.9,66.58,66.78,14486.0,64.4674,64.5253,64.2167,64.4096,14486.0
2020-03-17 14:15:00,66.84,67.59,66.8,67.53,12144.0,64.4674,65.1908,64.4289,65.1329,12144.0
2020-03-17 14:20:00,67.59,67.7,66.9,66.98,17059.0,65.1908,65.2969,64.5253,64.6025,17059.0
2020-03-17 14:25:00,66.93,67.7,66.93,67.5,17146.0,64.5542,65.2969,64.5542,65.104,17146.0
2020-03-17 14:30:00,67.47,68.12,67.47,68.11,15764.0,65.0751,65.702,65.0751,65.6924,15764.0
2020-03-17 14:35:00,68.0,68.55,67.97,68.41,25613.0,65.5863,66.1167,65.5573,65.9817,25613.0
2020-03-17 14:40:00,68.33,68.52,68.2,68.26,19705.0,65.9045,66.0878,65.7792,65.837,19705.0
2020-03-17 14:45:00,68.14,68.16,67.28,67.36,17932.0,65.7213,65.7406,64.8918,64.969,17932.0
2020-03-17 14:50:00,67.32,67.99,67.31,67.77,31670.0,64.9304,65.5766,64.9208,65.3644,31670.0
2020-03-17 14:55:00,67.73,68.11,67.65,68.0,20994.0,65.3258,65.6924,65.2487,65.5863,20994.0
2020-03-17 15:00:00,67.97,67.99,67.3,67.6,38472.0,65.5573,65.5766,64.9111,65.2005,38472.0
2020-03-17 15:05:00,67.58,68.61,67.55,68.26,25617.0,65.1812,66.1746,65.1522,65.837,25617.0
2020-03-17 15:10:00,68.33,68.83,68.3,68.79,30500.0,65.9045,66.3868,65.8756,66.3482,30500.0
2020-03-17 15:15:00,68.81,69.04,68.47,68.47,28117.0,66.3675,66.5893,66.0396,66.0396,28117.0
2020-03-17 15:20:00,68.47,68.81,68.36,68.53,79284.0,66.0396,66.3675,65.9335,66.0974,79284.0
2020-03-17 15:25:00,68.52,68.66,68.14,68.27,44949.0,66.0878,66.2228,65.7213,65.8467,44949.0
2020-03-17 15:30:00,68.26,68.76,68.26,68.67,68075.0,65.837,66.3193,65.837,66.2325,68075.0
2020-03-17 15:35:00,68.69,69.05,68.68,68.81,68919.0,66.2518,66.599,66.2421,66.3675,68919.0
2020-03-17 15:40:00,68.86,69.61,68.85,69.31,82365.0,66.4157,67.1391,66.4061,66.8498,82365.0
2020-03-17 15:45:00,69.27,69.54,68.98,69.16,76877.0,66.8112,67.0716,66.5315,66.7051,76877.0
2020-03-17 15:50:00,69.17,69.56,68.8,69.54,122280.0,66.7147,67.0909,66.3579,67.0716,122280.0
2020-03-17 15:55:00,69.56,70.53,69.23,70.49,225703.0,67.0909,68.0265,66.7726,67.9879,225703.0
2020-03-18 09:30:00,65.19,66.96,65.18,66.81,159578.0,62.876,64.5832,62.8664,64.4385,159578.0
2020-03-18 09:35:00,66.47,67.33,66.01,66.11,51858.0,64.1106,64.94,63.6669,63.7633,51858.0
2020-03-18 09:40:00,66.4,66.85,66.01,66.3,58172.0,64.0431,64.4771,63.6669,63.9466,58172.0
2020-03-18 09:45:00,66.44,66.64,66.03,66.44,69345.0,64.0816,64.2745,63.6862,64.0816,69345.0
2020-03-18 09:50:00,66.4,67.85,66.36,67.81,14352.0,64.0431,65.4416,64.0045,65.403,14352.0
2020-03-18 09:55:00,67.93,68.52,67.91,68.05,48143.0,65.5187,66.0878,65.4995,65.6345,48143.0
2020-03-18 10:00:00,67.96,68.09,67.44,67.78,53371.0,65.5477,65.6731,65.0461,65.3741,53371.0
2020-03-18 10:05:00,67.78,67.92,66.95,67.09,25041.0,65.3741,65.5091,64.5735,64.7086,25041.0
2020-03-18 10:10:00,66.94,67.49,66.84,67.49,20391.0,64.5639,65.0944,64.4674,65.0944,20391.0
2020-03-18 10:15:00,67.4,67.57,67.07,67.42,16548.0,65.0076,65.1715,64.6893,65.0268,16548.0
2020-03-18 10:20:00,67.44,67.57,67.1,67.46,18010.0,65.0461,65.1715,64.7182,65.0654,18010.0
2020-03-18 10:25:00,67.39,68.1,67.33,68.09,31010.0,64.9979,65.6827,64.94,65.6731,31010.0
2020-03-18 10:30:00,68.09,68.2,67.43,67.84,17246.0,65.6731,65.7792,65.0365,65.4319,17246.0
2020-03-18 10:35:00,67.84,67.84,67.16,67.31,20388.0,65.4319,65.4319,64.7761,64.9208,20388.0
2020-03-18 10:40:00,67.25,67.96,67.25,67.78,20702.0,64.8629,65.5477,64.8629,65.3741,20702.0
2020-03-18 10:45:00,67.89,67.9,66.77,67.09,22006.0,65.4802,65.4898,64.3999,64.7086,22006.0
2020-03-18 10:50:00,67.04,67.04,66.08,66.24,35528.0,64.6603,64.6603,63.7344,63.8887,35528.0
2020-03-18 10:55:00,66.24,66.37,66.01,66.12,34515.0,63.8887,64.0141,63.6669,63.773,34515.0
2020-03-18 11:00:00,66.12,66.35,66.02,66.35,41901.0,63.773,63.9948,63.6765,63.9948,41901.0
2020-03-18 11:05:00,66.36,66.39,66.01,66.05,23262.0,64.0045,64.0334,63.6669,63.7055,23262.0
2020-03-18 11:10:00,66.05,66.16,65.82,66.0,55423.0,63.7055,63.8116,63.4836,63.6573,55423.0
2020-03-18 11:15:00,65.99,66.02,65.67,65.8,45263.0,63.6476,63.6765,63.339,63.4644,45263.0
2020-03-18 11:20:00,65.81,66.41,65.81,66.31,23536.0,63.474,64.0527,63.474,63.9562,23536.0
2020-03-18 11:25:00,66.3,66.74,66.2,66.54,28628.0,63.9466,64.371,63.8502,64.1781,28628.0
2020-03-18 11:30:00,66.54,66.88,66.12,66.18,16442.0,64.1781,64.506,63.773,63.8309,16442.0
2020-03-18 11:35:00,66.18,66.52,66.17,66.2,18996.0,63.8309,64.1588,63.8212,63.8502,18996.0
2020-03-18 11:40:00,66.17,66.51,66.0,66.42,56409.0,63.8212,64.1491,63.6573,64.0623,56409.0
2020-03-18 11:45:00,66.45,66.97,66.25,66.85,25096.0,64.0913,64.5928,63.8984,64.4771,25096.0
2020-03-18 11:50:00,66.85,67.26,66.76,67.26,13344.0,64.4771,64.8725,64.3903,64.8725,13344.0
2020-03-18 11:55:00,67.28,67.44,67.0,67.27,12605.0,64.8918,65.0461,64.6218,64.8822,12605.0
2020-03-18 12:00:00,67.32,67.46,66.69,66.7,12266.0,64.9304,65.0654,64.3228,64.3324,12266.0
2020-03-18 12:05:00,66.61,67.07,66.5,66.78,14172.0,64.2456,64.6893,64.1395,64.4096,14172.0
2020-03-18 12:10:00,66.72,67.02,66.57,66.59,22006.0,64.3517,64.641,64.207,64.2263,22006.0
2020-03-18 12:15:00,66.46,66.63,66.25,66.54,31584.0,64.1009,64.2649,63.8984,64.1781,31584.0
2020-03-18 12:20:00,66.63,66.99,66.6,66.98,18336.0,64.2649,64.6121,64.236,64.6025,18336.0
2020-03-18 12:25:00,66.98,67.16,66.81,67.12,14498.0,64.6025,64.7761,64.4385,64.7375,14498.0
2020-03-18 12:30:00,67.2,67.36,66.96,67.09,13099.0,64.8147,64.969,64.5832,64.7086,13099.0
2020-03-18 12:35:00,67.18,67.2,66.15,66.53,28739.0,64.7954,64.8147,63.8019,64.1684,28739.0
2020-03-18 12:40:00,66.56,66.94,66.2,66.94,28622.0,64.1974,64.5639,63.8502,64.5639,28622.0
2020-03-18 12:45:00,66.93,67.09,66.39,66.69,8964.0,64.5542,64.7086,64.0334,64.3228,8964.0
2020-03-18 12:50:00,66.53,66.69,66.33,66.46,43598.0,64.1684,64.3228,63.9755,64.1009,43598.0
2020-03-18 12:55:00,66.55,66.7,66.36,66.38,61225.0,64.1877,64.3324,64.0045,64.0238,61225.0
2020-03-18 13:00:00,66.38,66.38,66.38,66.38,0.0,64.0238,64.0238,64.0238,64.0238,0.0
2020-03-18 13:05:00,66.38,66.38,66.38,66.38,0.0,64.0238,64.0238,64.0238,64.0238,0.0
2020-03-18 13:10:00,65.89,66.81,65.78,66.61,47149.0,63.5512,64.4385,63.4451,64.2456,47149.0
2020-03-18 13:15:00,66.61,67.25,66.52,67.02,35110.0,64.2456,64.8629,64.1588,64.641,35110.0
2020-03-18 13:20:00,67.14,67.14,66.21,66.45,27650.0,64.7568,64.7568,63.8598,64.0913,27650.0
2020-03-18 13:25:00,66.39,66.54,65.71,65.87,29292.0,64.0334,64.1781,63.3775,63.5319,29292.0
2020-03-18 13:30:00,65.87,66.15,65.75,66.0,36201.0,63.5319,63.8019,63.4161,63.6573,36201.0
2020-03-18 13:35:00,65.98,66.77,65.98,66.62,35149.0,63.638,64.3999,63.638,64.2552,35149.0
2020-03-18 13:40:00,66.53,66.67,66.04,66.25,43774.0,64.1684,64.3035,63.6958,63.8984,43774.0
2020-03-18 13:45:00,66.23,66.37,65.77,66.37,24933.0,63.8791,64.0141,63.4354,64.0141,24933.0
2020-03-18 13:50:00,66.58,66.58,66.14,66.45,15232.0,64.2167,64.2167,63.7923,64.0913,15232.0
2020-03-18 13:55:00,66.45,66.45,65.44,65.9,29122.0,64.0913,64.0913,63.1171,63.5608,29122.0
2020-03-18 14:00:00,65.9,66.01,65.79,65.81,25276.0,63.5608,63.6669,63.4547,63.474,25276.0
2020-03-18 14:05:00,65.81,66.75,65.8,66.13,37545.0,63.474,64.3806,63.4644,63.7826,37545.0
2020-03-18 14:10:00,66.2,66.2,65.82,65.83,24055.0,63.8502,63.8502,63.4836,63.4933,24055.0
2020-03-18 14:15:00,65.9,66.3,65.72,65.81,44728.0,63.5608,63.9466,63.3872,63.474,44728.0
2020-03-18 14:20:00,65.78,66.2,65.71,65.89,52321.0,63.4451,63.8502,63.3775,63.5512,52321.0
2020-03-18 14:25:00,65.87,66.43,65.8,66.41,48475.0,63.5319,64.072,63.4644,64.0527,48475.0
2020-03-18 14:30:00,66.36,66.82,65.98,66.17,41249.0,64.0045,64.4481,63.638,63.8212,41249.0
2020-03-18 14:35:00,66.11,66.78,66.1,66.62,29637.0,63.7633,64.4096,63.7537,64.2552,29637.0
2020-03-18 14:40:00,66.62,66.67,65.96,66.29,24346.0,64.2552,64.3035,63.6187,63.937,24346.0
2020-03-18 14:45:00,66.34,66.66,66.33,66.66,37536.0,63.9852,64.2938,63.9755,64.2938,37536.0
2020-03-18 14:50:00,66.69,67.74,66.62,67.73,52920.0,64.3228,65.3355,64.2552,65.3258,52920.0
2020-03-18 14:55:00,67.72,68.62,67.47,68.53,35445.0,65.3162,66.1843,65.0751,66.0974,35445.0
2020-03-18 15:00:00,68.53,68.68,68.06,68.2,36854.0,66.0974,66.2421,65.6441,65.7792,36854.0
2020-03-18 15:05:00,68.2,69.75,68.2,69.32,57952.0,65.7792,67.2741,65.7792,66.8594,57952.0
2020-03-18 15:10:00,69.52,69.88,69.43,69.49,27044.0,67.0523,67.3995,66.9655,67.0234,27044.0
2020-03-18 15:15:00,69.48,69.65,68.69,69.08,54324.0,67.0137,67.1777,66.2518,66.6279,54324.0
2020-03-18 15:20:00,69.01,69.01,68.2,68.42,55431.0,66.5604,66.5604,65.7792,65.9914,55431.0
2020-03-18 15:25:00,68.5,68.76,68.19,68.46,65353.0,66.0685,66.3193,65.7695,66.0299,65353.0
2020-03-18 15:30:00,68.45,69.51,68.4,69.47,47657.0,66.0203,67.0427,65.9721,67.0041,47657.0
2020-03-18 15:35:00,69.47,69.47,68.46,68.46,67730.0,67.0041,67.0041,66.0299,66.0299,67730.0
2020-03-18 15:40:00,68.53,69.3,68.49,68.89,74642.0,66.0974,66.8401,66.0589,66.4447,74642.0
2020-03-18 15:45:00,68.85,68.89,68.27,68.45,110716.0,66.4061,66.4447,65.8467,66.0203,110716.0
2020-03-18 15:50:00,68.43,68.84,67.52,68.67,94417.0,66.001,66.3964,65.1233,66.2325,94417.0
2020-03-18 15:55:00,68.72,69.69,67.93,69.38,335267.0,66.2807,67.2163,65.5187,66.9173,335267.0
2020-03-19 09:30:00,68.54,68.59,66.51,66.98,44529.0,66.1071,66.1553,64.1491,64.6025,44529.0
2020-03-19 09:35:00,66.81,67.0,66.0,66.43,28281.0,64.4385,64.6218,63.6573,64.072,28281.0
2020-03-19 09:40:00,66.23,66.28,64.17,64.39,22839.0,63.8791,63.9273,61.8922,62.1044,22839.0
2020-03-19 09:45:00,64.55,66.47,64.51,66.3,23085.0,62.2587,64.1106,62.2201,63.9466,23085.0
2020-03-19 09:50:00,66.33,67.05,66.29,66.35,31272.0,63.9755,64.67,63.937,63.9948,31272.0
2020-03-19 09:55:00,66.35,66.77,66.17,66.61,55270.0,63.9948,64.3999,63.8212,64.2456,55270.0
2020-03-19 10:00:00,66.6,66.98,66.26,66.62,38370.0,64.236,64.6025,63.908,64.2552,38370.0
2020-03-19 10:05:00,66.63,66.94,66.28,66.94,28754.0,64.2649,64.5639,63.9273,64.5639,28754.0
2020-03-19 10:10:00,67.03,67.03,66.16,66.57,22281.0,64.6507,64.6507,63.8116,64.207,22281.0
2020-03-19 10:15:00,66.56,67.52,66.44,66.63,49506.0,64.1974,65.1233,64.0816,64.2649,49506.0
2020-03-19 10:20:00,66.65,67.15,66.36,67.02,39931.0,64.2842,64.7664,64.0045,64.641,39931.0
2020-03-19 10:25:00,66.92,67.25,66.79,66.85,25939.0,64.5446,64.8629,64.4192,64.4771,25939.0
2020-03-19 10:30:00,66.74,66.82,65.91,66.82,27499.0,64.371,64.4481,63.5704,64.4481,27499.0
2020-03-19 10:35:00,66.81,66.81,65.51,65.65,23904.0,64.4385,64.4385,63.1846,63.3197,23904.0
2020-03-19 10:40:00,65.52,65.8,64.97,65.8,15618.0,63.1943,63.4644,62.6638,63.4644,15618.0
2020-03-19 10:45:00,65.76,65.9,65.06,65.44,27038.0,63.4258,63.5608,62.7506,63.1171,27038.0
2020-03-19 10:50:00,65.44,65.67,65.17,65.56,16124.0,63.1171,63.339,62.8567,63.2329,16124.0
2020-03-19 10:55:00,65.54,66.19,65.54,65.72,12120.0,63.2136,63.8405,63.2136,63.3872,12120.0
2020-03-19 11:00:00,65.79,66.0,65.52,65.8,20986.0,63.4547,63.6573,63.1943,63.4644,20986.0
2020-03-19 11:05:00,65.84,66.7,65.69,66.7,19478.0,63.5029,64.3324,63.3583,64.3324,19478.0
2020-03-19 11:10:00,66.59,67.06,66.47,66.88,17034.0,64.2263,64.6796,64.1106,64.506,17034.0
2020-03-19 11:15:00,66.87,67.15,66.81,67.05,22867.0,64.4964,64.7664,64.4385,64.67,22867.0
2020-03-19 11:20:00,67.06,67.41,66.95,67.13,20974.0,64.6796,65.0172,64.5735,64.7471,20974.0
2020-03-19 11:25:00,67.03,67.98,67.02,67.85,9746.0,64.6507,65.567,64.641,65.4416,9746.0
2020-03-19 11:30:00,67.76,67.76,66.77,67.27,14799.0,65.3548,65.3548,64.3999,64.8822,14799.0
2020-03-19 11:35:00,67.27,67.54,66.65,66.65,18376.0,64.8822,65.1426,64.2842,64.2842,18376.0
2020-03-19 11:40:00,66.83,67.23,66.24,66.55,24533.0,64.4578,64.8436,63.8887,64.1877,24533.0
2020-03-19 11:45:00,66.62,67.03,66.42,67.03,15887.0,64.2552,64.6507,64.0623,64.6507,15887.0
2020-03-19 11:50:00,66.94,67.0,66.66,66.82,14482.0,64.5639,64.6218,64.2938,64.4481,14482.0
2020-03-19 11:55:00,66.82,66.92,65.54,65.58,45360.0,64.4481,64.5446,63.2136,63.2522,45360.0
2020-03-19 12:00:00,65.55,66.28,65.54,65.85,17238.0,63.2232,63.9273,63.2136,63.5126,17238.0
2020-03-19 12:05:00,65.89,66.63,65.8,66.12,9994.0,63.5512,64.2649,63.4644,63.773,9994.0
2020-03-19 12:10:00,65.98,65.98,65.4,65.56,39834.0,63.638,63.638,63.0786,63.2329,39834.0
2020-03-19 12:15:00,65.44,65.67,65.05,65.51,24456.0,63.1171,63.339,62.741,63.1846,24456.0
2020-03-19 12:20:00,65.6,65.85,65.24,65.42,14474.0,63.2715,63.5126,62.9242,63.0978,14474.0
2020-03-19 12:25:00,65.42,65.81,65.27,65.8,20686.0,63.0978,63.474,62.9532,63.4644,20686.0
2020-03-19 12:30:00,65.67,65.7,65.14,65.51,23355.0,63.339,63.3679,62.8278,63.1846,23355.0
2020-03-19 12:35:00,65.5,65.76,65.25,65.76,13983.0,63.175,63.4258,62.9339,63.4258,13983.0
2020-03-19 12:40:00,65.66,66.55,65.49,66.09,41973.0,63.3293,64.1877,63.1654,63.7441,41973.0
2020-03-19 12:45:00,66.16,66.59,66.15,66.33,15697.0,63.8116,64.2263,63.8019,63.9755,15697.0
2020-03-19 12:50:00,66.24,66.44,66.05,66.38,13164.0,63.8887,64.0816,63.7055,64.0238,13164.0
2020-03-19 12:55:00,66.52,66.73,65.78,65.94,14981.0,64.1588,64.3613,63.4451,63.5994,14981.0
2020-03-19 13:00:00,66.06,66.29,65.79,66.25,16227.0,63.7151,63.937,63.4547,63.8984,16227.0
2020-03-19 13:05:00,66.18,66.5,66.05,66.28,10813.0,63.8309,64.1395,63.7055,63.9273,10813.0
2020-03-19 13:10:00,66.16,66.86,66.16,66.69,14926.0,63.8116,64.4867,63.8116,64.3228,14926.0
2020-03-19 13:15:00,66.73,66.78,66.1,66.32,23789.0,64.3613,64.4096,63.7537,63.9659,23789.0
2020-03-19 13:20:00,66.41,66.79,66.21,66.66,8416.0,64.0527,64.4192,63.8598,64.2938,8416.0
2020-03-19 13:25:00,66.59,66.63,65.83,66.2,19305.0,64.2263,64.2649,63.4933,63.8502,19305.0
2020-03-19 13:30:00,66.22,66.42,65.99,66.17,13612.0,63.8694,64.0623,63.6476,63.8212,13612.0
2020-03-19 13:35:00,66.06,66.56,66.05,66.47,16995.0,63.7151,64.1974,63.7055,64.1106,16995.0
2020-03-19 13:40:00,66.33,66.33,65.98,66.16,14464.0,63.9755,63.9755,63.638,63.8116,14464.0
2020-03-19 13:45:00,66.04,66.23,65.88,65.88,26501.0,63.6958,63.8791,63.5415,63.5415,26501.0
2020-03-19 13:50:00,65.94,67.05,65.89,67.05,20849.0,63.5994,64.67,63.5512,64.67,20849.0
2020-03-19 13:55:00,67.05,67.34,65.78,65.78,115078.0,64.67,64.9497,63.4451,63.4451,115078.0
2020-03-19 14:00:00,65.89,66.03,64.96,65.03,24288.0,63.5512,63.6862,62.6542,62.7217,24288.0
2020-03-19 14:05:00,65.04,65.35,64.82,65.21,37438.0,62.7313,63.0303,62.5191,62.8953,37438.0
2020-03-19 14:10:00,65.08,65.59,65.03,65.4,15688.0,62.7699,63.2618,62.7217,63.0786,15688.0
2020-03-19 14:15:00,65.45,65.96,65.28,65.82,25177.0,63.1268,63.6187,62.9628,63.4836,25177.0
2020-03-19 14:20:00,65.79,66.17,65.52,65.95,22476.0,63.4547,63.8212,63.1943,63.609,22476.0
2020-03-19 14:25:00,66.02,66.02,65.3,65.41,43753.0,63.6765,63.6765,62.9821,63.0882,43753.0
2020-03-19 14:30:00,65.36,65.86,65.36,65.65,19764.0,63.04,63.5222,63.04,63.3197,19764.0
2020-03-19 14:35:00,65.44,66.21,65.35,66.2,30030.0,63.1171,63.8598,63.0303,63.8502,30030.0
2020-03-19 14:40:00,66.2,66.26,65.77,65.99,24433.0,63.8502,63.908,63.4354,63.6476,24433.0
2020-03-19 14:45:00,65.93,66.09,65.45,65.45,23813.0,63.5897,63.7441,63.1268,63.1268,23813.0
2020-03-19 14:50:00,65.41,65.63,65.29,65.39,32309.0,63.0882,63.3004,62.9725,63.0689,32309.0
2020-03-19 14:55:00,65.39,65.72,65.34,65.45,52904.0,63.0689,63.3872,63.0207,63.1268,52904.0
2020-03-19 15:00:00,65.41,65.77,65.26,65.65,96581.0,63.0882,63.4354,62.9435,63.3197,96581.0
2020-03-19 15:05:00,65.61,65.61,64.92,65.11,91042.0,63.2811,63.2811,62.6156,62.7988,91042.0
2020-03-19 15:10:00,65.02,65.49,65.02,65.26,54210.0,62.712,63.1654,62.712,62.9435,54210.0
2020-03-19 15:15:00,65.38,65.83,65.06,65.44,32968.0,63.0593,63.4933,62.7506,63.1171,32968.0
2020-03-19 15:20:00,65.45,65.75,65.36,65.65,33721.0,63.1268,63.4161,63.04,63.3197,33721.0
2020-03-19 15:25:00,65.74,66.1,65.56,65.73,24562.0,63.4065,63.7537,63.2329,63.3968,24562.0
2020-03-19 15:30:00,65.76,65.96,65.41,65.69,40129.0,63.4258,63.6187,63.0882,63.3583,40129.0
2020-03-19 15:35:00,65.62,65.74,65.21,65.72,50722.0,63.2907,63.4065,62.8953,63.3872,50722.0
2020-03-19 15:40:00,65.72,66.1,65.46,66.1,38357.0,63.3872,63.7537,63.1364,63.7537,38357.0
2020-03-19 15:45:00,66.06,66.19,65.75,66.14,64941.0,63.7151,63.8405,63.4161,63.7923,64941.0
2020-03-19 15:50:00,65.98,66.05,65.2,65.44,173312.0,63.638,63.7055,62.8856,63.1171,173312.0
2020-03-19 15:55:00,65.51,66.06,65.39,65.75,216506.0,63.1846,63.7151,63.0689,63.4161,216506.0
2020-03-20 09:30:00,65.99,67.25,65.5,67.06,181710.0,63.6476,64.8629,63.175,64.6796,181710.0
2020-03-20 09:35:00,66.83,67.32,65.74,65.92,17141.0,64.4578,64.9304,63.4065,63.5801,17141.0
2020-03-20 09:40:00,65.79,66.93,65.51,66.0,15674.0,63.4547,64.5542,63.1846,63.6573,15674.0
2020-03-20 09:45:00,65.76,66.54,64.96,66.54,16037.0,63.4258,64.1781,62.6542,64.1781,16037.0
2020-03-20 09:50:00,66.42,66.81,65.71,66.77,21173.0,64.0623,64.4385,63.3775,64.3999,21173.0
2020-03-20 09:55:00,66.67,67.58,66.42,67.56,21302.0,64.3035,65.1812,64.0623,65.1619,21302.0
2020-03-20 10:00:00,67.55,68.07,67.31,68.01,22193.0,65.1522,65.6538,64.9208,65.5959,22193.0
2020-03-20 10:05:00,68.01,68.29,67.24,67.69,22786.0,65.5959,65.866,64.8532,65.2873,22786.0
2020-03-20 10:10:00,67.69,68.08,67.57,68.07,8470.0,65.2873,65.6634,65.1715,65.6538,8470.0
2020-03-20 10:15:00,68.22,68.98,68.22,68.76,17776.0,65.7985,66.5315,65.7985,66.3193,17776.0
2020-03-20 10:20:00,68.76,69.62,68.75,69.28,21941.0,66.3193,67.1488,66.3096,66.8208,21941.0
2020-03-20 10:25:00,69.28,70.16,69.27,70.04,23131.0,66.8208,67.6696,66.8112,67.5538,23131.0
2020-03-20 10:30:00,70.06,70.17,69.5,69.69,32655.0,67.5731,67.6792,67.033,67.2163,32655.0
2020-03-20 10:35:00,69.69,70.22,69.34,70.14,16174.0,67.2163,67.7275,66.8787,67.6503,16174.0
2020-03-20 10:40:00,70.2,70.92,70.2,70.78,34213.0,67.7082,68.4026,67.7082,68.2676,34213.0
2020-03-20 10:45:00,70.69,70.78,70.12,70.2,32215.0,68.1808,68.2676,67.631,67.7082,32215.0
2020-03-20 10:50:00,70.27,70.88,70.2,70.81,32634.0,67.7757,68.364,67.7082,68.2965,32634.0
2020-03-20 10:55:00,70.73,70.88,70.5,70.59,23106.0,68.2194,68.364,67.9975,68.0843,23106.0
2020-03-20 11:00:00,70.49,71.0,70.15,70.8,37684.0,67.9879,68.4798,67.6599,68.2869,37684.0
2020-03-20 11:05:00,70.73,70.81,69.8,69.8,27101.0,68.2194,68.2965,67.3224,67.3224,27101.0
2020-03-20 11:10:00,69.88,69.96,69.45,69.51,24350.0,67.3995,67.4767,66.9848,67.0427,24350.0
2020-03-20 11:15:00,69.56,69.66,69.24,69.47,26243.0,67.0909,67.1873,66.7822,67.0041,26243.0
2020-03-20 11:20:00,69.37,69.47,68.55,68.55,20827.0,66.9076,67.0041,66.1167,66.1167,20827.0
2020-03-20 11:25:00,68.54,68.9,67.83,67.83,41991.0,66.1071,66.4543,65.4223,65.4223,41991.0
2020-03-20 11:30:00,67.89,67.98,67.36,67.48,33459.0,65.4802,65.567,64.969,65.0847,33459.0
2020-03-20 11:35:00,67.45,67.98,67.33,67.89,79231.0,65.0558,65.567,64.94,65.4802,79231.0
2020-03-20 11:40:00,67.72,67.99,67.56,67.76,19727.0,65.3162,65.5766,65.1619,65.3548,19727.0
2020-03-20 11:45:00,67.62,67.86,67.45,67.84,24980.0,65.2197,65.4512,65.0558,65.4319,24980.0
2020-03-20 11:50:00,67.79,67.93,67.53,67.64,14613.0,65.3837,65.5187,65.1329,65.239,14613.0
2020-03-20 11:55:00,67.69,67.78,67.35,67.74,6861.0,65.2873,65.3741,64.9593,65.3355,6861.0
2020-03-20 12:00:00,67.75,67.91,67.56,67.58,7586.0,65.3451,65.4995,65.1619,65.1812,7586.0
2020-03-20 12:05:00,67.54,67.69,67.27,67.28,13852.0,65.1426,65.2873,64.8822,64.8918,13852.0
2020-03-20 12:10:00,67.22,67.73,67.12,67.73,13203.0,64.8339,65.3258,64.7375,65.3258,13203.0
2020-03-20 12:15:00,67.66,67.69,67.43,67.65,30714.0,65.2583,65.2873,65.0365,65.2487,30714.0
2020-03-20 12:20:00,67.68,67.97,67.56,67.81,13618.0,65.2776,65.5573,65.1619,65.403,13618.0
2020-03-20 12:25:00,67.82,67.87,67.52,67.57,11341.0,65.4126,65.4609,65.1233,65.1715,11341.0
2020-03-20 12:30:00,67.56,68.0,67.42,68.0,11592.0,65.1619,65.5863,65.0268,65.5863,11592.0
2020-03-20 12:35:00,67.9,67.93,67.6,67.79,17573.0,65.4898,65.5187,65.2005,65.3837,17573.0
2020-03-20 12:40:00,67.62,67.79,67.44,67.55,29962.0,65.2197,65.3837,65.0461,65.1522,29962.0
2020-03-20 12:45:00,67.53,68.0,67.47,67.91,19612.0,65.1329,65.5863,65.0751,65.4995,19612.0
2020-03-20 12:50:00,67.87,68.07,67.76,67.86,34877.0,65.4609,65.6538,65.3548,65.4512,34877.0
2020-03-20 12:55:00,67.72,67.83,67.45,67.62,20221.0,65.3162,65.4223,65.0558,65.2197,20221.0
2020-03-20 13:00:00,67.6,67.99,67.56,67.6,13507.0,65.2005,65.5766,65.1619,65.2005,13507.0
2020-03-20 13:05:00,67.59,68.0,67.51,67.89,7645.0,65.1908,65.5863,65.1137,65.4802,7645.0
2020-03-20 13:10:00,67.81,68.03,67.63,67.67,11557.0,65.403,65.6152,65.2294,65.268,11557.0
2020-03-20 13:15:00,67.77,68.11,67.64,68.0,15202.0,65.3644,65.6924,65.239,65.5863,15202.0
2020-03-20 13:20:00,68.0,68.0,67.59,67.61,9502.0,65.5863,65.5863,65.1908,65.2101,9502.0
2020-03-20 13:25:00,67.57,68.06,67.53,68.01,16446.0,65.1715,65.6441,65.1329,65.5959,16446.0
2020-03-20 13:30:00,68.0,68.11,67.79,67.97,29722.0,65.5863,65.6924,65.3837,65.5573,29722.0
2020-03-20 13:35:00,67.93,68.03,67.68,67.72,17937.0,65.5187,65.6152,65.2776,65.3162,17937.0
2020-03-20 13:40:00,67.76,68.08,67.67,67.91,6999.0,65.3548,65.6634,65.268,65.4995,6999.0
2020-03-20 13:45:00,68.09,68.29,67.83,68.0,9975.0,65.6731,65.866,65.4223,65.5863,9975.0
2020-03-20 13:50:00,67.74,68.11,67.74,67.98,8700.0,65.3355,65.6924,65.3355,65.567,8700.0
2020-03-20 13:55:00,67.91,68.04,67.68,68.04,11952.0,65.4995,65.6248,65.2776,65.6248,11952.0
2020-03-20 14:00:00,68.08,68.24,67.7,67.78,12172.0,65.6634,65.8177,65.2969,65.3741,12172.0
2020-03-20 14:05:00,67.7,68.17,67.7,68.05,13076.0,65.2969,65.7502,65.2969,65.6345,13076.0
2020-03-20 14:10:00,68.13,68.17,67.6,67.76,42434.0,65.7116,65.7502,65.2005,65.3548,42434.0
2020-03-20 14:15:00,67.76,67.79,67.38,67.52,22254.0,65.3548,65.3837,64.9883,65.1233,22254.0
2020-03-20 14:20:00,67.54,67.91,67.42,67.48,11660.0,65.1426,65.4995,65.0268,65.0847,11660.0
2020-03-20 14:25:00,67.47,67.57,67.2,67.42,58648.0,65.0751,65.1715,64.8147,65.0268,58648.0
2020-03-20 14:30:00,67.52,67.72,67.31,67.38,21372.0,65.1233,65.3162,64.9208,64.9883,21372.0
2020-03-20 14:35:00,67.37,67.57,67.25,67.5,20922.0,64.9786,65.1715,64.8629,65.104,20922.0
2020-03-20 14:40:00,67.47,67.55,67.22,67.41,61472.0,65.0751,65.1522,64.8339,65.0172,61472.0
2020-03-20 14:45:00,67.52,67.92,67.4,67.87,19451.0,65.1233,65.5091,65.0076,65.4609,19451.0
2020-03-20 14:50:00,67.86,67.92,66.98,66.98,27861.0,65.4512,65.5091,64.6025,64.6025,27861.0
2020-03-20 14:55:00,67.1,67.14,66.32,66.58,20138.0,64.7182,64.7568,63.9659,64.2167,20138.0
2020-03-20 15:00:00,66.59,67.24,66.52,66.81,29051.0,64.2263,64.8532,64.1588,64.4385,29051.0
2020-03-20 15:05:00,66.8,67.11,66.68,66.86,18805.0,64.4289,64.7279,64.3131,64.4867,18805.0
2020-03-20 15:10:00,66.82,67.05,66.57,66.82,19015.0,64.4481,64.67,64.207,64.4481,19015.0
2020-03-20 15:15:00,66.84,66.96,66.51,66.68,68590.0,64.4674,64.5832,64.1491,64.3131,68590.0
2020-03-20 15:20:00,66.77,66.94,66.6,66.81,63421.0,64.3999,64.5639,64.236,64.4385,63421.0
2020-03-20 15:25:00,66.85,67.87,66.74,67.69,28083.0,64.4771,65.4609,64.371,65.2873,28083.0
2020-03-20 15:30:00,67.73,68.15,67.55,68.15,34127.0,65.3258,65.7309,65.1522,65.7309,34127.0
2020-03-20 15:35:00,68.12,68.16,67.41,67.52,31448.0,65.702,65.7406,65.0172,65.1233,31448.0
2020-03-20 15:40:00,67.49,68.03,67.43,67.43,29344.0,65.0944,65.6152,65.0365,65.0365,29344.0
2020-03-20 15:45:00,67.4,67.46,66.67,66.8,59764.0,65.0076,65.0654,64.3035,64.4289,59764.0
2020-03-20 15:50:00,66.84,66.85,66.23,66.5,105239.0,64.4674,64.4771,63.8791,64.1395,105239.0
2020-03-20 15:55:00,66.44,66.89,66.27,66.47,161871.0,64.0816,64.5157,63.9177,64.1106,161871.0
2020-03-23 09:30:00,66.8,67.56,66.0,66.61,67291.0,64.4289,65.1619,63.6573,64.2456,67291.0
2020-03-23 09:35:00,66.61,66.73,63.51,63.9,20012.0,64.2456,64.3613,61.2556,61.6318,20012.0
2020-03-23 09:40:00,64.31,65.37,63.51,64.81,20318.0,62.0272,63.0496,61.2556,62.5095,20318.0
2020-03-23 09:45:00,64.59,66.23,64.59,65.91,37997.0,62.2973,63.8791,62.2973,63.5704,37997.0
2020-03-23 09:50:00,65.72,65.97,65.35,65.81,21905.0,63.3872,63.6283,63.0303,63.474,21905.0
2020-03-23 09:55:00,65.67,66.1,65.48,65.54,13556.0,63.339,63.7537,63.1557,63.2136,13556.0
2020-03-23 10:00:00,65.52,65.6,64.46,64.67,30650.0,63.1943,63.2715,62.1719,62.3745,30650.0
2020-03-23 10:05:00,64.69,65.14,64.69,65.06,30213.0,62.3938,62.8278,62.3938,62.7506,30213.0
2020-03-23 10:10:00,65.06,65.79,65.06,65.35,19673.0,62.7506,63.4547,62.7506,63.0303,19673.0
2020-03-23 10:15:00,65.42,65.48,64.14,64.33,26721.0,63.0978,63.1557,61.8633,62.0465,26721.0
2020-03-23 10:20:00,64.27,64.71,64.01,64.6,34988.0,61.9887,62.413,61.7379,62.3069,34988.0
2020-03-23 10:25:00,64.68,64.96,64.57,64.8,18417.0,62.3841,62.6542,62.278,62.4998,18417.0
2020-03-23 10:30:00,64.81,64.9,64.43,64.75,26146.0,62.5095,62.5963,62.143,62.4516,26146.0
2020-03-23 10:35:00,64.8,65.15,64.51,64.9,31137.0,62.4998,62.8374,62.2201,62.5963,31137.0
2020-03-23 10:40:00,64.95,65.47,64.69,65.38,22947.0,62.6445,63.1461,62.3938,63.0593,22947.0
2020-03-23 10:45:00,65.31,65.32,64.69,64.76,21193.0,62.9917,63.0014,62.3938,62.4613,21193.0
2020-03-23 10:50:00,64.77,64.85,63.97,63.97,30631.0,62.4709,62.5481,61.6993,61.6993,30631.0
2020-03-23 10:55:00,63.98,63.98,63.19,63.23,36666.0,61.709,61.709,60.947,60.9856,36666.0
2020-03-23 11:00:00,63.23,63.81,63.21,63.77,26484.0,60.9856,61.545,60.9663,61.5064,26484.0
2020-03-23 11:05:00,63.81,64.22,63.65,63.93,22823.0,61.545,61.9404,61.3907,61.6607,22823.0
2020-03-23 11:10:00,63.96,64.27,63.66,64.02,38504.0,61.6897,61.9887,61.4003,61.7475,38504.0
2020-03-23 11:15:00,64.1,64.34,63.98,64.15,38798.0,61.8247,62.0562,61.709,61.8729,38798.0
2020-03-23 11:20:00,64.15,64.19,63.65,63.76,33295.0,61.8729,61.9115,61.3907,61.4968,33295.0
2020-03-23 11:25:00,63.76,63.91,63.24,63.48,18562.0,61.4968,61.6414,60.9952,61.2267,18562.0
2020-03-23 11:30:00,63.51,63.76,63.31,63.41,17501.0,61.2556,61.4968,61.0627,61.1592,17501.0
2020-03-23 11:35:00,63.37,63.4,63.0,63.19,27161.0,61.1206,61.1495,60.7637,60.947,27161.0
2020-03-23 11:40:00,63.25,63.32,62.72,62.77,27710.0,61.0049,61.0724,60.4937,60.5419,27710.0
2020-03-23 11:45:00,62.73,63.0,62.6,62.94,30027.0,60.5033,60.7637,60.3779,60.7059,30027.0
2020-03-23 11:50:00,62.91,63.55,62.85,63.4,22391.0,60.6769,61.2942,60.6191,61.1495,22391.0
2020-03-23 11:55:00,63.42,63.61,63.13,63.41,30858.0,61.1688,61.3521,60.8891,61.1592,30858.0
2020-03-23 12:00:00,63.41,64.02,63.41,63.75,23780.0,61.1592,61.7475,61.1592,61.4871,23780.0
2020-03-23 12:05:00,63.75,63.87,63.25,63.26,19355.0,61.4871,61.6029,61.0049,61.0145,19355.0
2020-03-23 12:10:00,63.2,63.2,62.83,63.04,16584.0,60.9566,60.9566,60.5998,60.8023,16584.0
2020-03-23 12:15:00,63.03,64.28,62.95,64.07,17957.0,60.7927,61.9983,60.7155,61.7958,17957.0
2020-03-23 12:20:00,64.13,64.26,63.83,64.25,18401.0,61.8536,61.979,61.5643,61.9694,18401.0
2020-03-23 12:25:00,64.17,64.2,63.73,64.1,19062.0,61.8922,61.9211,61.4678,61.8247,19062.0
2020-03-23 12:30:00,64.08,64.11,63.3,63.53,18357.0,61.8054,61.8343,61.0531,61.2749,18357.0
2020-03-23 12:35:00,63.63,64.12,63.43,64.0,16824.0,61.3714,61.844,61.1785,61.7282,16824.0
2020-03-23 12:40:00,64.01,64.33,63.98,64.15,18933.0,61.7379,62.0465,61.709,61.8729,18933.0
2020-03-23 12:45:00,64.15,64.74,64.04,64.74,19400.0,61.8729,62.442,61.7668,62.442,19400.0
2020-03-23 12:50:00,64.69,64.73,64.03,64.15,22230.0,62.3938,62.4323,61.7572,61.8729,22230.0
2020-03-23 12:55:00,64.11,64.56,64.11,64.26,21619.0,61.8343,62.2684,61.8343,61.979,21619.0
2020-03-23 13:00:00,64.31,64.31,63.85,63.85,22089.0,62.0272,62.0272,61.5836,61.5836,22089.0
2020-03-23 13:05:00,63.91,64.21,63.85,64.21,15271.0,61.6414,61.9308,61.5836,61.9308,15271.0
2020-03-23 13:10:00,64.24,65.21,64.19,64.95,13744.0,61.9597,62.8953,61.9115,62.6445,13744.0
2020-03-23 13:15:00,64.95,65.05,64.6,64.68,17247.0,62.6445,62.741,62.3069,62.3841,17247.0
2020-03-23 13:20:00,64.72,64.8,64.2,64.53,12551.0,62.4227,62.4998,61.9211,62.2394,12551.0
2020-03-23 13:25:00,64.54,64.58,64.14,64.14,17360.0,62.2491,62.2877,61.8633,61.8633,17360.0
2020-03-23 13:30:00,64.17,64.4,63.79,64.35,23067.0,61.8922,62.114,61.5257,62.0658,23067.0
2020-03-23 13:35:00,64.28,64.3,63.73,63.98,18534.0,61.9983,62.0176,61.4678,61.709,18534.0
2020-03-23 13:40:00,63.95,64.18,63.59,63.61,18163.0,61.68,61.9019,61.3328,61.3521,18163.0
2020-03-23 13:45:00,63.66,64.42,63.66,64.41,24240.0,61.4003,62.1333,61.4003,62.1237,24240.0
2020-03-23 13:50:00,64.27,64.27,63.25,63.25,10268.0,61.9887,61.9887,61.0049,61.0049,10268.0
2020-03-23 13:55:00,63.27,63.27,62.56,63.09,38430.0,61.0242,61.0242,60.3394,60.8505,38430.0
2020-03-23 14:00:00,63.08,63.09,62.59,62.94,18051.0,60.8409,60.8505,60.3683,60.7059,18051.0
2020-03-23 14:05:00,62.93,63.43,62.71,62.72,13446.0,60.6962,61.1785,60.484,60.4937,13446.0
2020-03-23 14:10:00,62.65,63.09,62.65,62.94,20402.0,60.4262,60.8505,60.4262,60.7059,20402.0
2020-03-23 14:15:00,62.94,63.31,62.8,62.8,21396.0,60.7059,61.0627,60.5708,60.5708,21396.0
2020-03-23 14:20:00,62.8,63.13,62.64,63.05,17679.0,60.5708,60.8891,60.4165,60.812,17679.0
2020-03-23 14:25:00,63.06,63.59,62.79,63.58,20112.0,60.8216,61.3328,60.5612,61.3232,20112.0
2020-03-23 14:30:00,63.55,63.55,62.99,63.11,18829.0,61.2942,61.2942,60.7541,60.8698,18829.0
2020-03-23 14:35:00,63.1,63.55,62.95,63.29,21135.0,60.8602,61.2942,60.7155,61.0434,21135.0
2020-03-23 14:40:00,63.33,63.78,63.33,63.72,21657.0,61.082,61.5161,61.082,61.4582,21657.0
2020-03-23 14:45:00,63.72,64.15,63.33,64.13,15632.0,61.4582,61.8729,61.082,61.8536,15632.0
2020-03-23 14:50:00,64.03,64.04,63.11,63.22,16724.0,61.7572,61.7668,60.8698,60.9759,16724.0
2020-03-23 14:55:00,63.28,63.38,62.91,63.0,20617.0,61.0338,61.1303,60.6769,60.7637,20617.0
2020-03-23 15:00:00,63.06,63.38,62.63,63.32,24373.0,60.8216,61.1303,60.4069,61.0724,24373.0
2020-03-23 15:05:00,63.31,63.34,62.66,62.66,24823.0,61.0627,61.0917,60.4358,60.4358,24823.0
2020-03-23 15:10:00,62.7,62.8,62.4,62.8,37402.0,60.4744,60.5708,60.185,60.5708,37402.0
2020-03-23 15:15:00,62.76,62.89,62.59,62.74,24379.0,60.5323,60.6576,60.3683,60.513,24379.0
2020-03-23 15:20:00,62.73,62.75,62.39,62.58,33035.0,60.5033,60.5226,60.1754,60.3586,33035.0
2020-03-23 15:25:00,62.51,62.72,62.29,62.47,23708.0,60.2911,60.4937,60.0789,60.2526,23708.0
2020-03-23 15:30:00,62.49,62.67,62.09,62.25,40100.0,60.2718,60.4455,59.886,60.0404,40100.0
2020-03-23 15:35:00,62.23,62.85,62.1,62.5,32492.0,60.0211,60.6191,59.8957,60.2815,32492.0
2020-03-23 15:40:00,62.52,63.02,62.31,62.89,28902.0,60.3008,60.783,60.0982,60.6576,28902.0
2020-03-23 15:45:00,62.88,63.18,62.73,62.73,46981.0,60.648,60.9374,60.5033,60.5033,46981.0
2020-03-23 15:50:00,62.78,63.87,62.75,63.78,59661.0,60.5516,61.6029,60.5226,61.5161,59661.0
2020-03-23 15:55:00,63.78,63.94,63.37,63.47,138738.0,61.5161,61.6704,61.1206,61.2171,138738.0
2020-03-24 09:30:00,65.53,67.44,65.53,67.44,45670.0,63.2039,65.0461,63.2039,65.0461,45670.0
2020-03-24 09:35:00,66.87,67.49,66.17,66.56,26731.0,64.4964,65.0944,63.8212,64.1974,26731.0
2020-03-24 09:40:00,66.67,66.89,65.7,65.83,26100.0,64.3035,64.5157,63.3679,63.4933,26100.0
2020-03-24 09:45:00,65.84,66.12,65.62,66.02,25327.0,63.5029,63.773,63.2907,63.6765,25327.0
2020-03-24 09:50:00,66.02,66.83,66.01,66.49,23876.0,63.6765,64.4578,63.6669,64.1299,23876.0
2020-03-24 09:55:00,66.5,66.5,65.8,66.19,15820.0,64.1395,64.1395,63.4644,63.8405,15820.0
2020-03-24 10:00:00,66.28,66.49,65.64,65.81,23447.0,63.9273,64.1299,63.31,63.474,23447.0
2020-03-24 10:05:00,65.85,66.25,65.83,66.2,22833.0,63.5126,63.8984,63.4933,63.8502,22833.0
2020-03-24 10:10:00,66.17,66.52,65.83,66.48,21366.0,63.8212,64.1588,63.4933,64.1202,21366.0
2020-03-24 10:15:00,66.48,66.61,65.99,66.25,11696.0,64.1202,64.2456,63.6476,63.8984,11696.0
2020-03-24 10:20:00,66.26,66.89,66.26,66.89,18492.0,63.908,64.5157,63.908,64.5157,18492.0
2020-03-24 10:25:00,66.79,67.26,66.7,67.15,23072.0,64.4192,64.8725,64.3324,64.7664,23072.0
2020-03-24 10:30:00,67.13,67.63,67.11,67.41,24575.0,64.7471,65.2294,64.7279,65.0172,24575.0
2020-03-24 10:35:00,67.35,67.38,66.82,66.86,29751.0,64.9593,64.9883,64.4481,64.4867,29751.0
2020-03-24 10:40:00,66.77,67.24,66.66,66.93,14613.0,64.3999,64.8532,64.2938,64.5542,14613.0
2020-03-24 10:45:00,66.91,66.96,66.34,66.45,9758.0,64.535,64.5832,63.9852,64.0913,9758.0
2020-03-24 10:50:00,66.37,66.75,66.15,66.75,13911.0,64.0141,64.3806,63.8019,64.3806,13911.0
2020-03-24 10:55:00,66.62,67.06,66.53,66.91,15520.0,64.2552,64.6796,64.1684,64.535,15520.0
2020-03-24 11:00:00,66.92,67.1,66.71,66.83,17154.0,64.5446,64.7182,64.3421,64.4578,17154.0
2020-03-24 11:05:00,66.73,66.9,66.49,66.78,24254.0,64.3613,64.5253,64.1299,64.4096,24254.0
2020-03-24 11:10:00,66.69,67.68,66.69,67.5,33036.0,64.3228,65.2776,64.3228,65.104,33036.0
2020-03-24 11:15:00,67.5,67.71,67.4,67.63,30762.0,65.104,65.3066,65.0076,65.2294,30762.0
2020-03-24 11:20:00,67.54,67.81,67.52,67.56,9883.0,65.1426,65.403,65.1233,65.1619,9883.0
2020-03-24 11:25:00,67.64,67.79,67.47,67.55,6384.0,65.239,65.3837,65.0751,65.1522,6384.0
2020-03-24 11:30:00,67.51,67.54,67.06,67.18,14319.0,65.1137,65.1426,64.6796,64.7954,14319.0
2020-03-24 11:35:00,67.25,67.48,67.12,67.48,15972.0,64.8629,65.0847,64.7375,65.0847,15972.0
2020-03-24 11:40:00,67.48,67.63,67.26,67.52,50882.0,65.0847,65.2294,64.8725,65.1233,50882.0
2020-03-24 11:45:00,67.42,67.66,66.87,66.87,14479.0,65.0268,65.2583,64.4964,64.4964,14479.0
2020-03-24 11:50:00,67.06,67.07,66.51,66.77,10515.0,64.6796,64.6893,64.1491,64.3999,10515.0
2020-03-24 11:55:00,66.8,67.28,66.77,67.27,23563.0,64.4289,64.8918,64.3999,64.8822,23563.0
2020-03-24 12:00:00,67.26,67.54,66.94,67.42,16468.0,64.8725,65.1426,64.5639,65.0268,16468.0
2020-03-24 12:05:00,67.43,67.63,67.28,67.59,18372.0,65.0365,65.2294,64.8918,65.1908,18372.0
2020-03-24 12:10:00,67.72,67.8,67.26,67.32,20773.0,65.3162,65.3934,64.8725,64.9304,20773.0
2020-03-24 12:15:00,67.31,67.83,67.24,67.64,15394.0,64.9208,65.4223,64.8532,65.239,15394.0
2020-03-24 12:20:00,67.71,67.79,67.49,67.72,16609.0,65.3066,65.3837,65.0944,65.3162,16609.0
2020-03-24 12:25:00,67.7,68.19,67.7,68.14,10495.0,65.2969,65.7695,65.2969,65.7213,10495.0
2020-03-24 12:30:00,68.1,68.13,67.83,67.94,16975.0,65.6827,65.7116,65.4223,65.5284,16975.0
2020-03-24 12:35:00,67.93,68.18,67.82,68.05,13927.0,65.5187,65.7599,65.4126,65.6345,13927.0
2020-03-24 12:40:00,68.0,68.12,67.82,68.02,8532.0,65.5863,65.702,65.4126,65.6056,8532.0
2020-03-24 12:45:00,68.03,68.06,67.76,67.87,79848.0,65.6152,65.6441,65.3548,65.4609,79848.0
2020-03-24 12:50:00,67.78,68.04,67.68,67.78,12791.0,65.3741,65.6248,65.2776,65.3741,12791.0
2020-03-24 12:55:00,67.84,68.08,67.03,67.15,12479.0,65.4319,65.6634,64.6507,64.7664,12479.0
2020-03-24 13:00:00,67.06,67.52,66.94,66.98,14324.0,64.6796,65.1233,64.5639,64.6025,14324.0
2020-03-24 13:05:00,66.94,67.09,66.49,66.49,11900.0,64.5639,64.7086,64.1299,64.1299,11900.0
2020-03-24 13:10:00,66.48,67.01,66.38,66.84,26691.0,64.1202,64.6314,64.0238,64.4674,26691.0
2020-03-24 13:15:00,66.84,66.99,66.59,66.8,13916.0,64.4674,64.6121,64.2263,64.4289,13916.0
2020-03-24 13:20:00,66.75,66.75,66.22,66.62,15533.0,64.3806,64.3806,63.8694,64.2552,15533.0
2020-03-24 13:25:00,66.59,66.69,66.27,66.6,17071.0,64.2263,64.3228,63.9177,64.236,17071.0
2020-03-24 13:30:00,66.58,66.69,66.4,66.4,16717.0,64.2167,64.3228,64.0431,64.0431,16717.0
2020-03-24 13:35:00,66.42,66.53,65.94,66.14,17910.0,64.0623,64.1684,63.5994,63.7923,17910.0
2020-03-24 13:40:00,66.15,66.21,65.6,65.73,19137.0,63.8019,63.8598,63.2715,63.3968,19137.0
2020-03-24 13:45:00,65.71,66.05,65.61,65.62,18447.0,63.3775,63.7055,63.2811,63.2907,18447.0
2020-03-24 13:50:00,65.7,65.71,65.17,65.23,17948.0,63.3679,63.3775,62.8567,62.9146,17948.0
2020-03-24 13:55:00,65.23,65.57,65.2,65.31,19747.0,62.9146,63.2425,62.8856,62.9917,19747.0
2020-03-24 14:00:00,65.31,65.51,65.02,65.03,16179.0,62.9917,63.1846,62.712,62.7217,16179.0
2020-03-24 14:05:00,65.11,65.36,65.0,65.06,18980.0,62.7988,63.04,62.6927,62.7506,18980.0
2020-03-24 14:10:00,65.07,65.12,64.68,64.77,23215.0,62.7603,62.8085,62.3841,62.4709,23215.0
2020-03-24 14:15:00,64.73,65.27,64.6,65.16,18111.0,62.4323,62.9532,62.3069,62.8471,18111.0
2020-03-24 14:20:00,65.1,65.38,65.09,65.26,23813.0,62.7892,63.0593,62.7796,62.9435,23813.0
2020-03-24 14:25:00,65.28,65.53,65.25,65.34,21723.0,62.9628,63.2039,62.9339,63.0207,21723.0
2020-03-24 14:30:00,65.34,65.39,64.87,65.37,25665.0,63.0207,63.0689,62.5674,63.0496,25665.0
2020-03-24 14:35:00,65.38,65.51,65.2,65.35,36356.0,63.0593,63.1846,62.8856,63.0303,36356.0
2020-03-24 14:40:00,65.44,65.45,65.16,65.29,19469.0,63.1171,63.1268,62.8471,62.9725,19469.0
2020-03-24 14:45:00,65.28,65.37,64.97,65.21,28887.0,62.9628,63.0496,62.6638,62.8953,28887.0
2020-03-24 14:50:00,65.24,65.54,65.03,65.38,37225.0,62.9242,63.2136,62.7217,63.0593,37225.0
2020-03-24 14:55:00,65.38,65.73,65.35,65.73,66669.0,63.0593,63.3968,63.0303,63.3968,66669.0
2020-03-24 15:00:00,65.74,66.3,65.74,66.29,34269.0,63.4065,63.9466,63.4065,63.937,34269.0
2020-03-24 15:05:00,66.32,66.45,66.05,66.45,22006.0,63.9659,64.0913,63.7055,64.0913,22006.0
2020-03-24 15:10:00,66.41,66.48,66.23,66.36,26271.0,64.0527,64.1202,63.8791,64.0045,26271.0
2020-03-24 15:15:00,66.32,66.42,65.92,66.19,29692.0,63.9659,64.0623,63.5801,63.8405,29692.0
2020-03-24 15:20:00,66.25,66.37,66.08,66.2,20382.0,63.8984,64.0141,63.7344,63.8502,20382.0
2020-03-24 15:25:00,66.21,66.6,66.03,66.44,30608.0,63.8598,64.236,63.6862,64.0816,30608.0
2020-03-24 15:30:00,66.48,66.71,66.44,66.51,30477.0,64.1202,64.3421,64.0816,64.1491,30477.0
2020-03-24 15:35:00,66.46,66.59,66.12,66.5,34403.0,64.1009,64.2263,63.773,64.1395,34403.0
2020-03-24 15:40:00,66.5,66.68,66.41,66.46,26884.0,64.1395,64.3131,64.0527,64.1009,26884.0
2020-03-24 15:45:00,66.47,66.72,66.07,66.47,51531.0,64.1106,64.3517,63.7248,64.1106,51531.0
2020-03-24 15:50:00,66.43,67.15,66.43,67.09,80469.0,64.072,64.7664,64.072,64.7086,80469.0
2020-03-24 15:55:00,67.05,67.66,66.95,67.0,182050.0,64.67,65.2583,64.5735,64.6218,182050.0
2020-03-25 09:30:00,67.12,67.52,65.11,66.27,32937.0,64.7375,65.1233,62.7988,63.9177,32937.0
2020-03-25 09:35:00,66.39,67.99,66.29,67.85,21791.0,64.0334,65.5766,63.937,65.4416,21791.0
2020-03-25 09:40:00,67.52,67.96,67.07,67.51,11888.0,65.1233,65.5477,64.6893,65.1137,11888.0
2020-03-25 09:45:00,67.88,67.88,66.57,67.51,20010.0,65.4705,65.4705,64.207,65.1137,20010.0
2020-03-25 09:50:00,67.44,67.85,66.48,66.63,12533.0,65.0461,65.4416,64.1202,64.2649,12533.0
2020-03-25 09:55:00,66.66,66.97,66.47,66.92,18248.0,64.2938,64.5928,64.1106,64.5446,18248.0
2020-03-25 10:00:00,66.92,67.46,66.84,67.02,6530.0,64.5446,65.0654,64.4674,64.641,6530.0
2020-03-25 10:05:00,66.97,67.14,66.78,66.99,8420.0,64.5928,64.7568,64.4096,64.6121,8420.0
2020-03-25 10:10:00,67.07,67.3,66.87,66.97,23314.0,64.6893,64.9111,64.4964,64.5928,23314.0
2020-03-25 10:15:00,67.14,67.89,67.1,67.7,13445.0,64.7568,65.4802,64.7182,65.2969,13445.0
2020-03-25 10:20:00,67.77,68.37,67.69,68.19,25047.0,65.3644,65.9431,65.2873,65.7695,25047.0
2020-03-25 10:25:00,68.1,68.25,67.61,68.14,20234.0,65.6827,65.8274,65.2101,65.7213,20234.0
2020-03-25 10:30:00,68.33,68.77,68.21,68.22,16892.0,65.9045,66.3289,65.7888,65.7985,16892.0
2020-03-25 10:35:00,68.28,68.89,68.06,68.63,11702.0,65.8563,66.4447,65.6441,66.1939,11702.0
2020-03-25 10:40:00,68.6,68.81,68.23,68.28,13267.0,66.165,66.3675,65.8081,65.8563,13267.0
2020-03-25 10:45:00,68.35,68.52,67.71,67.77,17264.0,65.9238,66.0878,65.3066,65.3644,17264.0
2020-03-25 10:50:00,67.67,67.82,67.53,67.61,13263.0,65.268,65.4126,65.1329,65.2101,13263.0
2020-03-25 10:55:00,67.61,68.01,67.42,68.01,9835.0,65.2101,65.5959,65.0268,65.5959,9835.0
2020-03-25 11:00:00,68.02,68.21,67.94,68.12,11464.0,65.6056,65.7888,65.5284,65.702,11464.0
2020-03-25 11:05:00,68.28,68.9,68.17,68.9,5450.0,65.8563,66.4543,65.7502,66.4543,5450.0
2020-03-25 11:10:00,68.9,69.07,68.42,68.47,28310.0,66.4543,66.6183,65.9914,66.0396,28310.0
2020-03-25 11:15:00,68.52,68.6,68.12,68.55,11404.0,66.0878,66.165,65.702,66.1167,11404.0
2020-03-25 11:20:00,68.64,68.64,68.05,68.2,14833.0,66.2035,66.2035,65.6345,65.7792,14833.0
2020-03-25 11:25:00,68.16,68.78,68.11,68.47,18771.0,65.7406,66.3386,65.6924,66.0396,18771.0
2020-03-25 11:30:00,68.42,68.69,68.3,68.6,8198.0,65.9914,66.2518,65.8756,66.165,8198.0
2020-03-25 11:35:00,68.55,68.69,68.14,68.19,7873.0,66.1167,66.2518,65.7213,65.7695,7873.0
2020-03-25 11:40:00,68.12,68.18,67.86,68.06,4077.0,65.702,65.7599,65.4512,65.6441,4077.0
2020-03-25 11:45:00,67.96,68.37,67.83,68.29,4439.0,65.5477,65.9431,65.4223,65.866,4439.0
2020-03-25 11:50:00,68.24,68.38,68.15,68.17,9097.0,65.8177,65.9528,65.7309,65.7502,9097.0
2020-03-25 11:55:00,68.21,68.35,68.03,68.21,14360.0,65.7888,65.9238,65.6152,65.7888,14360.0
2020-03-25 12:00:00,68.19,69.08,68.18,69.07,13859.0,65.7695,66.6279,65.7599,66.6183,13859.0
2020-03-25 12:05:00,69.07,69.32,68.93,68.93,17228.0,66.6183,66.8594,66.4832,66.4832,17228.0
2020-03-25 12:10:00,68.93,68.97,68.64,68.65,15536.0,66.4832,66.5218,66.2035,66.2132,15536.0
2020-03-25 12:15:00,68.78,69.29,68.73,69.1,10635.0,66.3386,66.8305,66.2903,66.6472,10635.0
2020-03-25 12:20:00,69.11,69.27,69.06,69.12,57069.0,66.6569,66.8112,66.6086,66.6665,57069.0
2020-03-25 12:25:00,69.12,69.14,68.78,68.86,22255.0,66.6665,66.6858,66.3386,66.4157,22255.0
2020-03-25 12:30:00,68.82,69.04,68.51,69.03,11047.0,66.3772,66.5893,66.0782,66.5797,11047.0
2020-03-25 12:35:00,69.09,69.92,68.91,69.71,14788.0,66.6376,67.4381,66.464,67.2356,14788.0
2020-03-25 12:40:00,69.68,69.9,69.58,69.9,11141.0,67.2066,67.4188,67.1102,67.4188,11141.0
2020-03-25 12:45:00,69.86,70.21,69.84,70.01,18797.0,67.3802,67.7178,67.3609,67.5249,18797.0
2020-03-25 12:50:00,70.01,70.12,69.46,69.46,13146.0,67.5249,67.631,66.9944,66.9944,13146.0
2020-03-25 12:55:00,69.41,69.63,69.28,69.44,10615.0,66.9462,67.1584,66.8208,66.9751,10615.0
2020-03-25 13:00:00,69.39,69.87,69.38,69.55,24906.0,66.9269,67.3899,66.9173,67.0812,24906.0
2020-03-25 13:05:00,69.55,70.01,69.55,70.01,6298.0,67.0812,67.5249,67.0812,67.5249,6298.0
2020-03-25 13:10:00,70.04,70.04,69.5,69.59,14419.0,67.5538,67.5538,67.033,67.1198,14419.0
2020-03-25 13:15:00,69.65,69.96,69.55,69.93,16643.0,67.1777,67.4767,67.0812,67.4478,16643.0
2020-03-25 13:20:00,70.02,70.46,69.92,70.43,45013.0,67.5346,67.9589,67.4381,67.93,45013.0
2020-03-25 13:25:00,70.43,70.47,69.72,69.98,35947.0,67.93,67.9686,67.2452,67.496,35947.0
2020-03-25 13:30:00,70.03,70.14,69.73,70.14,10277.0,67.5442,67.6503,67.2549,67.6503,10277.0
2020-03-25 13:35:00,70.11,70.28,70.0,70.18,7129.0,67.6214,67.7853,67.5153,67.6889,7129.0
2020-03-25 13:40:00,70.24,70.57,70.12,70.46,8895.0,67.7467,68.065,67.631,67.9589,8895.0
2020-03-25 13:45:00,70.51,70.71,70.43,70.59,10722.0,68.0072,68.2001,67.93,68.0843,10722.0
2020-03-25 13:50:00,70.59,70.82,70.17,70.25,13607.0,68.0843,68.3062,67.6792,67.7564,13607.0
2020-03-25 13:55:00,70.26,70.4,69.93,69.96,11243.0,67.766,67.9011,67.4478,67.4767,11243.0
2020-03-25 14:00:00,69.96,70.27,69.7,69.91,11234.0,67.4767,67.7757,67.2259,67.4285,11234.0
2020-03-25 14:05:00,69.84,69.85,69.3,69.69,7900.0,67.3609,67.3706,66.8401,67.2163,7900.0
2020-03-25 14:10:00,69.74,70.18,69.56,70.15,9542.0,67.2645,67.6889,67.0909,67.6599,9542.0
2020-03-25 14:15:00,70.14,70.28,69.99,70.2,11960.0,67.6503,67.7853,67.5056,67.7082,11960.0
2020-03-25 14:20:00,70.26,70.54,70.12,70.23,15642.0,67.766,68.0361,67.631,67.7371,15642.0
2020-03-25 14:25:00,70.18,70.42,69.93,70.29,13245.0,67.6889,67.9204,67.4478,67.795,13245.0
2020-03-25 14:30:00,70.27,70.38,69.86,69.97,15854.0,67.7757,67.8818,67.3802,67.4863,15854.0
2020-03-25 14:35:00,70.06,70.33,69.81,70.33,10490.0,67.5731,67.8336,67.332,67.8336,10490.0
2020-03-25 14:40:00,70.36,70.36,70.04,70.31,8974.0,67.8625,67.8625,67.5538,67.8143,8974.0
2020-03-25 14:45:00,70.33,70.8,70.27,70.67,16078.0,67.8336,68.2869,67.7757,68.1615,16078.0
2020-03-25 14:50:00,70.64,70.74,70.18,70.57,17611.0,68.1326,68.229,67.6889,68.065,17611.0
2020-03-25 14:55:00,70.48,71.1,70.44,71.04,31943.0,67.9782,68.5762,67.9397,68.5184,31943.0
2020-03-25 15:00:00,70.99,71.48,70.88,71.4,21638.0,68.4701,68.9427,68.364,68.8656,21638.0
2020-03-25 15:05:00,71.49,71.64,71.35,71.41,48164.0,68.9524,69.0971,68.8173,68.8752,48164.0
2020-03-25 15:10:00,71.42,71.44,71.16,71.4,28948.0,68.8849,68.9042,68.6341,68.8656,28948.0
2020-03-25 15:15:00,71.43,71.74,71.17,71.23,36346.0,68.8945,69.1935,68.6437,68.7016,36346.0
2020-03-25 15:20:00,71.23,71.52,71.16,71.36,29161.0,68.7016,68.9813,68.6341,68.827,29161.0
2020-03-25 15:25:00,71.33,71.54,71.12,71.29,36343.0,68.7981,69.0006,68.5955,68.7595,36343.0
2020-03-25 15:30:00,71.32,71.79,71.28,71.59,38918.0,68.7884,69.2417,68.7498,69.0488,38918.0
2020-03-25 15:35:00,71.61,71.77,71.1,71.25,47391.0,69.0681,69.2224,68.5762,68.7209,47391.0
2020-03-25 15:40:00,71.23,71.63,71.09,71.26,57121.0,68.7016,69.0874,68.5666,68.7305,57121.0
2020-03-25 15:45:00,71.19,71.3,70.6,70.75,91209.0,68.663,68.7691,68.094,68.2386,91209.0
2020-03-25 15:50:00,70.75,70.76,69.08,69.43,139680.0,68.2386,68.2483,66.6279,66.9655,139680.0
2020-03-25 15:55:00,69.42,70.14,68.65,68.73,213837.0,66.9559,67.6503,66.2132,66.2903,213837.0
2020-03-26 09:30:00,70.0,71.32,69.65,70.87,31159.0,67.5153,68.7884,67.1777,68.3544,31159.0
2020-03-26 09:35:00,71.21,71.99,70.6,71.39,20975.0,68.6823,69.4346,68.094,68.8559,20975.0
2020-03-26 09:40:00,71.62,71.78,70.96,71.31,104924.0,69.0778,69.2321,68.4412,68.7788,104924.0
2020-03-26 09:45:00,71.37,71.61,70.58,71.02,38551.0,68.8366,69.0681,68.0747,68.4991,38551.0
2020-03-26 09:50:00,71.13,71.13,70.45,70.98,23657.0,68.6052,68.6052,67.9493,68.4605,23657.0
2020-03-26 09:55:00,71.0,72.43,70.98,72.15,56047.0,68.4798,69.859,68.4605,69.589,56047.0
2020-03-26 10:00:00,72.15,72.95,71.96,72.53,43372.0,69.589,70.3606,69.4057,69.9555,43372.0
2020-03-26 10:05:00,72.52,73.6,72.52,73.38,31793.0,69.9458,70.9875,69.9458,70.7753,31793.0
2020-03-26 10:10:00,73.48,73.58,72.88,73.09,27763.0,70.8717,70.9682,70.293,70.4956,27763.0
2020-03-26 10:15:00,72.96,74.0,72.96,73.88,17230.0,70.3702,71.3733,70.3702,71.2575,17230.0
2020-03-26 10:20:00,74.0,74.24,73.2,73.27,31982.0,71.3733,71.6048,70.6017,70.6692,31982.0
2020-03-26 10:25:00,73.31,73.89,73.13,73.64,47975.0,70.7078,71.2672,70.5342,71.0261,47975.0
2020-03-26 10:30:00,73.61,74.01,73.45,73.89,25679.0,70.9971,71.3829,70.8428,71.2672,25679.0
2020-03-26 10:35:00,73.88,73.89,72.93,72.98,25053.0,71.2575,71.2672,70.3413,70.3895,25053.0
2020-03-26 10:40:00,72.98,73.07,72.68,73.01,29647.0,70.3895,70.4763,70.1001,70.4184,29647.0
2020-03-26 10:45:00,73.06,73.39,72.59,72.78,21411.0,70.4667,70.7849,70.0133,70.1966,21411.0
2020-03-26 10:50:00,72.78,72.96,72.38,72.54,17042.0,70.1966,70.3702,69.8108,69.9651,17042.0
2020-03-26 10:55:00,72.45,72.65,72.06,72.53,46284.0,69.8783,70.0712,69.5021,69.9555,46284.0
2020-03-26 11:00:00,72.57,72.86,72.23,72.85,8680.0,69.994,70.2737,69.6661,70.2641,8680.0
2020-03-26 11:05:00,72.77,72.92,72.12,72.46,23071.0,70.1869,70.3316,69.56,69.8879,23071.0
2020-03-26 11:10:00,72.47,72.47,72.07,72.26,23646.0,69.8976,69.8976,69.5118,69.695,23646.0
2020-03-26 11:15:00,72.26,72.37,71.89,72.23,38386.0,69.695,69.8011,69.3382,69.6661,38386.0
2020-03-26 11:20:00,72.23,72.29,71.77,72.29,19817.0,69.6661,69.724,69.2224,69.724,19817.0
2020-03-26 11:25:00,72.29,72.99,72.29,72.99,18475.0,69.724,70.3991,69.724,70.3991,18475.0
2020-03-26 11:30:00,72.87,73.26,72.77,73.23,12785.0,70.2834,70.6596,70.1869,70.6306,12785.0
2020-03-26 11:35:00,73.1,73.47,72.91,73.22,9787.0,70.5052,70.8621,70.322,70.621,9787.0
2020-03-26 11:40:00,73.32,73.34,72.94,73.07,29761.0,70.7174,70.7367,70.3509,70.4763,29761.0
2020-03-26 11:45:00,73.06,73.07,72.35,72.57,8775.0,70.4667,70.4763,69.7819,69.994,8775.0
2020-03-26 11:50:00,72.56,72.72,72.17,72.28,23295.0,69.9844,70.1387,69.6082,69.7143,23295.0
2020-03-26 11:55:00,72.2,72.46,71.84,72.45,14380.0,69.6372,69.8879,69.29,69.8783,14380.0
2020-03-26 12:00:00,72.45,73.0,72.37,72.76,33311.0,69.8783,70.4088,69.8011,70.1773,33311.0
2020-03-26 12:05:00,72.75,72.93,72.47,72.86,19393.0,70.1677,70.3413,69.8976,70.2737,19393.0
2020-03-26 12:10:00,72.78,72.78,72.19,72.36,32743.0,70.1966,70.1966,69.6275,69.7915,32743.0
2020-03-26 12:15:00,72.33,72.64,72.15,72.55,64339.0,69.7626,70.0616,69.589,69.9748,64339.0
2020-03-26 12:20:00,72.62,73.06,72.56,72.9,40295.0,70.0423,70.4667,69.9844,70.3123,40295.0
2020-03-26 12:25:00,72.97,73.32,72.97,73.12,31638.0,70.3798,70.7174,70.3798,70.5245,31638.0
2020-03-26 12:30:00,73.12,73.23,72.96,73.19,18071.0,70.5245,70.6306,70.3702,70.592,18071.0
2020-03-26 12:35:00,73.17,73.18,72.82,72.88,15843.0,70.5727,70.5824,70.2352,70.293,15843.0
2020-03-26 12:40:00,72.92,73.2,72.83,73.07,15295.0,70.3316,70.6017,70.2448,70.4763,15295.0
2020-03-26 12:45:00,73.05,73.12,72.85,72.9,19542.0,70.457,70.5245,70.2641,70.3123,19542.0
2020-03-26 12:50:00,72.94,73.44,72.93,73.23,13740.0,70.3509,70.8332,70.3413,70.6306,13740.0
2020-03-26 12:55:00,73.22,73.69,73.15,73.6,18318.0,70.621,71.0743,70.5535,70.9875,18318.0
2020-03-26 13:00:00,73.59,73.76,73.52,73.69,14586.0,70.9778,71.1418,70.9103,71.0743,14586.0
2020-03-26 13:05:00,73.71,73.91,73.38,73.56,34615.0,71.0936,71.2865,70.7753,70.9489,34615.0
2020-03-26 13:10:00,73.56,73.63,73.23,73.36,19512.0,70.9489,71.0164,70.6306,70.756,19512.0
2020-03-26 13:15:00,73.36,73.56,73.18,73.28,19452.0,70.756,70.9489,70.5824,70.6788,19452.0
2020-03-26 13:20:00,73.28,73.29,72.79,72.94,30253.0,70.6788,70.6885,70.2062,70.3509,30253.0
2020-03-26 13:25:00,72.89,73.07,72.84,72.91,13451.0,70.3027,70.4763,70.2545,70.322,13451.0
2020-03-26 13:30:00,72.93,72.94,72.46,72.83,15749.0,70.3413,70.3509,69.8879,70.2448,15749.0
2020-03-26 13:35:00,72.95,73.04,72.72,73.02,12332.0,70.3606,70.4474,70.1387,70.4281,12332.0
2020-03-26 13:40:00,73.06,73.32,73.0,73.32,10148.0,70.4667,70.7174,70.4088,70.7174,10148.0
2020-03-26 13:45:00,73.25,73.43,73.08,73.43,4443.0,70.6499,70.8235,70.4859,70.8235,4443.0
2020-03-26 13:50:00,73.45,73.49,73.26,73.26,6353.0,70.8428,70.8814,70.6596,70.6596,6353.0
2020-03-26 13:55:00,73.28,73.34,73.09,73.17,13835.0,70.6788,70.7367,70.4956,70.5727,13835.0
2020-03-26 14:00:00,73.17,73.44,73.11,73.44,19220.0,70.5727,70.8332,70.5149,70.8332,19220.0
2020-03-26 14:05:00,73.41,73.41,72.96,73.16,7775.0,70.8042,70.8042,70.3702,70.5631,7775.0
2020-03-26 14:10:00,73.21,73.36,72.96,73.07,8823.0,70.6113,70.756,70.3702,70.4763,8823.0
2020-03-26 14:15:00,73.05,73.54,72.92,73.41,24147.0,70.457,70.9296,70.3316,70.8042,24147.0
2020-03-26 14:20:00,73.41,73.67,73.29,73.4,15051.0,70.8042,71.055,70.6885,70.7946,15051.0
2020-03-26 14:25:00,73.47,73.7,73.47,73.52,10836.0,70.8621,71.0839,70.8621,70.9103,10836.0
2020-03-26 14:30:00,73.58,74.42,73.58,74.39,37603.0,70.9682,71.7784,70.9682,71.7494,37603.0
2020-03-26 14:35:00,74.33,74.45,74.05,74.28,64502.0,71.6916,71.8073,71.4215,71.6433,64502.0
2020-03-26 14:40:00,74.28,74.4,73.9,73.95,30720.0,71.6433,71.7591,71.2768,71.3251,30720.0
2020-03-26 14:45:00,73.9,74.1,73.88,73.92,20356.0,71.2768,71.4697,71.2575,71.2961,20356.0
2020-03-26 14:50:00,73.97,74.18,73.94,74.06,20977.0,71.3443,71.5469,71.3154,71.4312,20977.0
2020-03-26 14:55:00,74.0,74.28,73.91,74.11,37175.0,71.3733,71.6433,71.2865,71.4794,37175.0
2020-03-26 15:00:00,74.03,74.15,73.68,73.8,26471.0,71.4022,71.518,71.0646,71.1804,26471.0
2020-03-26 15:05:00,73.8,73.81,73.47,73.62,18310.0,71.1804,71.19,70.8621,71.0068,18310.0
2020-03-26 15:10:00,73.54,73.65,73.34,73.37,15830.0,70.9296,71.0357,70.7367,70.7656,15830.0
2020-03-26 15:15:00,73.43,73.62,73.32,73.53,15043.0,70.8235,71.0068,70.7174,70.92,15043.0
2020-03-26 15:20:00,73.53,73.57,73.15,73.27,15204.0,70.92,70.9585,70.5535,70.6692,15204.0
2020-03-26 15:25:00,73.3,73.75,73.27,73.66,32099.0,70.6981,71.1322,70.6692,71.0454,32099.0
2020-03-26 15:30:00,73.68,74.1,73.61,73.88,25659.0,71.0646,71.4697,70.9971,71.2575,25659.0
2020-03-26 15:35:00,73.88,74.07,73.28,73.45,32032.0,71.2575,71.4408,70.6788,70.8428,32032.0
2020-03-26 15:40:00,73.52,73.83,73.48,73.62,30763.0,70.9103,71.2093,70.8717,71.0068,30763.0
2020-03-26 15:45:00,73.57,73.8,73.19,73.39,68673.0,70.9585,71.1804,70.592,70.7849,68673.0
2020-03-26 15:50:00,73.43,74.41,73.43,74.03,143177.0,70.8235,71.7687,70.8235,71.4022,143177.0
2020-03-26 15:55:00,74.03,74.19,73.25,73.72,268765.0,71.4022,71.5565,70.6499,71.1032,268765.0
2020-03-27 09:30:00,71.55,72.17,70.6,71.12,76516.0,69.0102,69.6082,68.094,68.5955,76516.0
2020-03-27 09:35:00,71.39,71.49,70.93,71.12,22880.0,68.8559,68.9524,68.4123,68.5955,22880.0
2020-03-27 09:40:00,71.04,71.35,70.88,71.35,57494.0,68.5184,68.8173,68.364,68.8173,57494.0
2020-03-27 09:45:00,71.34,71.54,70.97,71.33,5200.0,68.8077,69.0006,68.4508,68.7981,5200.0
2020-03-27 09:50:00,71.27,72.24,71.27,72.02,14192.0,68.7402,69.6758,68.7402,69.4636,14192.0
2020-03-27 09:55:00,71.79,71.79,71.37,71.65,3352.0,69.2417,69.2417,68.8366,69.1067,3352.0
2020-03-27 10:00:00,71.51,71.51,70.85,71.06,9292.0,68.9717,68.9717,68.3351,68.5376,9292.0
2020-03-27 10:05:00,71.0,71.53,70.85,71.3,25050.0,68.4798,68.991,68.3351,68.7691,25050.0
2020-03-27 10:10:00,71.37,71.74,71.35,71.51,48336.0,68.8366,69.1935,68.8173,68.9717,48336.0
2020-03-27 10:15:00,71.66,71.66,71.2,71.39,18118.0,69.1163,69.1163,68.6727,68.8559,18118.0
2020-03-27 10:20:00,71.35,71.62,71.11,71.38,7229.0,68.8173,69.0778,68.5859,68.8463,7229.0
2020-03-27 10:25:00,71.37,71.57,71.2,71.47,13498.0,68.8366,69.0295,68.6727,68.9331,13498.0
2020-03-27 10:30:00,71.52,71.72,71.26,71.36,29311.0,68.9813,69.1742,68.7305,68.827,29311.0
2020-03-27 10:35:00,71.36,71.49,71.15,71.28,17587.0,68.827,68.9524,68.6244,68.7498,17587.0
2020-03-27 10:40:00,71.28,71.41,71.17,71.32,3300.0,68.7498,68.8752,68.6437,68.7884,3300.0
2020-03-27 10:45:00,71.15,71.36,71.06,71.35,5396.0,68.6244,68.827,68.5376,68.8173,5396.0
2020-03-27 10:50:00,71.24,71.42,71.1,71.42,4206.0,68.7113,68.8849,68.5762,68.8849,4206.0
2020-03-27 10:55:00,71.41,71.49,71.24,71.44,33206.0,68.8752,68.9524,68.7113,68.9042,33206.0
2020-03-27 11:00:00,71.47,71.69,71.37,71.48,14166.0,68.9331,69.1453,68.8366,68.9427,14166.0
2020-03-27 11:05:00,71.51,71.85,71.43,71.76,2950.0,68.9717,69.2996,68.8945,69.2128,2950.0
2020-03-27 11:10:00,71.79,71.9,71.63,71.63,4000.0,69.2417,69.3478,69.0874,69.0874,4000.0
2020-03-27 11:15:00,71.63,71.85,71.45,71.47,17657.0,69.0874,69.2996,68.9138,68.9331,17657.0
2020-03-27 11:20:00,71.47,71.47,71.1,71.27,20034.0,68.9331,68.9331,68.5762,68.7402,20034.0
2020-03-27 11:25:00,71.34,71.44,71.11,71.19,7830.0,68.8077,68.9042,68.5859,68.663,7830.0
2020-03-27 11:30:00,71.24,71.27,70.96,71.27,9505.0,68.7113,68.7402,68.4412,68.7402,9505.0
2020-03-27 11:35:00,71.29,71.39,71.11,71.35,3700.0,68.7595,68.8559,68.5859,68.8173,3700.0
2020-03-27 11:40:00,71.31,71.38,70.93,71.01,7302.0,68.7788,68.8463,68.4123,68.4894,7302.0
2020-03-27 11:45:00,71.03,71.07,70.74,70.76,10200.0,68.5087,68.5473,68.229,68.2483,10200.0
2020-03-27 11:50:00,70.78,71.02,70.77,70.98,3400.0,68.2676,68.4991,68.2579,68.4605,3400.0
2020-03-27 11:55:00,70.95,71.03,70.7,70.8,9500.0,68.4315,68.5087,68.1904,68.2869,9500.0
2020-03-27 12:00:00,70.85,70.98,70.78,70.98,4375.0,68.3351,68.4605,68.2676,68.4605,4375.0
2020-03-27 12:05:00,70.92,71.02,70.74,70.87,3205.0,68.4026,68.4991,68.229,68.3544,3205.0
2020-03-27 12:10:00,70.98,71.03,70.81,70.87,3000.0,68.4605,68.5087,68.2965,68.3544,3000.0
2020-03-27 12:15:00,70.88,71.14,70.69,71.13,6500.0,68.364,68.6148,68.1808,68.6052,6500.0
2020-03-27 12:20:00,71.09,71.24,71.01,71.18,5750.0,68.5666,68.7113,68.4894,68.6534,5750.0
2020-03-27 12:25:00,71.22,71.46,71.09,71.36,4958.0,68.692,68.9234,68.5666,68.827,4958.0
2020-03-27 12:30:00,71.36,71.79,71.25,71.63,7580.0,68.827,69.2417,68.7209,69.0874,7580.0
2020-03-27 12:35:00,71.64,71.96,71.62,71.88,6127.0,69.0971,69.4057,69.0778,69.3285,6127.0
2020-03-27 12:40:00,71.86,71.92,71.75,71.78,5709.0,69.3092,69.3671,69.2032,69.2321,5709.0
2020-03-27 12:45:00,71.83,71.96,71.57,71.64,6895.0,69.2803,69.4057,69.0295,69.0971,6895.0
2020-03-27 12:50:00,71.55,71.89,71.49,71.77,7250.0,69.0102,69.3382,68.9524,69.2224,7250.0
2020-03-27 12:55:00,71.86,72.02,71.65,72.02,6472.0,69.3092,69.4636,69.1067,69.4636,6472.0
2020-03-27 13:00:00,72.0,72.25,71.95,72.0,5929.0,69.4443,69.6854,69.3961,69.4443,5929.0
2020-03-27 13:05:00,72.05,72.07,71.49,71.54,4600.0,69.4925,69.5118,68.9524,69.0006,4600.0
2020-03-27 13:10:00,71.5,71.66,71.24,71.25,6123.0,68.962,69.1163,68.7113,68.7209,6123.0
2020-03-27 13:15:00,71.22,71.27,70.96,71.11,13344.0,68.692,68.7402,68.4412,68.5859,13344.0
2020-03-27 13:20:00,71.14,71.31,71.1,71.22,7592.0,68.6148,68.7788,68.5762,68.692,7592.0
2020-03-27 13:25:00,71.23,71.55,70.95,71.04,9698.0,68.7016,69.0102,68.4315,68.5184,9698.0
2020-03-27 13:30:00,71.01,71.56,70.96,71.55,11380.0,68.4894,69.0199,68.4412,69.0102,11380.0
2020-03-27 13:35:00,71.34,71.7,71.26,71.65,8303.0,68.8077,69.1549,68.7305,69.1067,8303.0
2020-03-27 13:40:00,71.71,71.76,71.33,71.53,5063.0,69.1646,69.2128,68.7981,68.991,5063.0
2020-03-27 13:45:00,71.49,71.75,71.25,71.66,5650.0,68.9524,69.2032,68.7209,69.1163,5650.0
2020-03-27 13:50:00,71.6,71.64,71.43,71.45,3512.0,69.0585,69.0971,68.8945,68.9138,3512.0
2020-03-27 13:55:00,71.45,71.57,71.25,71.25,9028.0,68.9138,69.0295,68.7209,68.7209,9028.0
2020-03-27 14:00:00,71.33,71.4,71.05,71.11,8709.0,68.7981,68.8656,68.528,68.5859,8709.0
2020-03-27 14:05:00,71.16,71.32,71.06,71.2,4263.0,68.6341,68.7884,68.5376,68.6727,4263.0
2020-03-27 14:10:00,71.23,71.41,71.2,71.41,3542.0,68.7016,68.8752,68.6727,68.8752,3542.0
2020-03-27 14:15:00,71.41,71.64,71.41,71.54,17668.0,68.8752,69.0971,68.8752,69.0006,17668.0
2020-03-27 14:20:00,71.59,71.78,71.44,71.46,18396.0,69.0488,69.2321,68.9042,68.9234,18396.0
2020-03-27 14:25:00,71.56,71.74,71.3,71.45,3953.0,69.0199,69.1935,68.7691,68.9138,3953.0
2020-03-27 14:30:00,71.5,71.74,71.5,71.71,5729.0,68.962,69.1935,68.962,69.1646,5729.0
2020-03-27 14:35:00,71.75,71.85,71.58,71.67,7598.0,69.2032,69.2996,69.0392,69.126,7598.0
2020-03-27 14:40:00,71.71,71.77,71.53,71.57,5900.0,69.1646,69.2224,68.991,69.0295,5900.0
2020-03-27 14:45:00,71.56,71.78,71.48,71.7,7874.0,69.0199,69.2321,68.9427,69.1549,7874.0
2020-03-27 14:50:00,71.68,71.89,71.47,71.85,8466.0,69.1356,69.3382,68.9331,69.2996,8466.0
2020-03-27 14:55:00,71.85,72.22,71.85,72.22,10329.0,69.2996,69.6565,69.2996,69.6565,10329.0
2020-03-27 15:00:00,72.18,72.44,72.01,72.37,17617.0,69.6179,69.8687,69.4539,69.8011,17617.0
2020-03-27 15:05:00,72.4,72.54,72.23,72.54,14473.0,69.8301,69.9651,69.6661,69.9651,14473.0
2020-03-27 15:10:00,72.54,72.72,72.33,72.34,10529.0,69.9651,70.1387,69.7626,69.7722,10529.0
2020-03-27 15:15:00,72.37,72.72,72.33,72.68,15722.0,69.8011,70.1387,69.7626,70.1001,15722.0
2020-03-27 15:20:00,72.62,72.93,72.46,72.88,13312.0,70.0423,70.3413,69.8879,70.293,13312.0
2020-03-27 15:25:00,72.84,73.21,72.8,72.85,20030.0,70.2545,70.6113,70.2159,70.2641,20030.0
2020-03-27 15:30:00,72.83,72.92,72.35,72.51,18203.0,70.2448,70.3316,69.7819,69.9362,18203.0
2020-03-27 15:35:00,72.51,72.59,72.28,72.4,16447.0,69.9362,70.0133,69.7143,69.8301,16447.0
2020-03-27 15:40:00,72.3,72.37,71.58,71.96,25777.0,69.7336,69.8011,69.0392,69.4057,25777.0
2020-03-27 15:45:00,71.96,72.17,71.66,71.74,23533.0,69.4057,69.6082,69.1163,69.1935,23533.0
2020-03-27 15:50:00,71.58,71.61,70.28,70.82,88072.0,69.0392,69.0681,67.7853,68.3062,88072.0
2020-03-27 15:55:00,70.74,71.14,70.7,71.03,100575.0,68.229,68.6148,68.1904,68.5087,100575.0
2020-03-30 09:30:00,71.06,72.8,71.06,72.23,52817.0,68.7074,70.3898,68.7074,69.8387,52817.0
2020-03-30 09:35:00,72.35,72.37,71.51,71.81,17241.0,69.9547,69.974,69.1425,69.4326,17241.0
2020-03-30 09:40:00,71.81,72.01,71.53,71.76,15496.0,69.4326,69.626,69.1618,69.3842,15496.0
2020-03-30 09:45:00,71.75,72.18,71.7,71.78,14363.0,69.3746,69.7903,69.3262,69.4036,14363.0
2020-03-30 09:50:00,71.78,72.41,71.78,72.1,14901.0,69.4036,70.0127,69.4036,69.713,14901.0
2020-03-30 09:55:00,72.01,72.21,71.92,72.09,13543.0,69.626,69.8193,69.5389,69.7033,13543.0
2020-03-30 10:00:00,72.17,72.21,71.88,71.93,14649.0,69.7807,69.8193,69.5003,69.5486,14649.0
2020-03-30 10:05:00,71.93,72.02,71.78,71.8,18270.0,69.5486,69.6356,69.4036,69.4229,18270.0
2020-03-30 10:10:00,71.8,71.87,71.54,71.84,20206.0,69.4229,69.4906,69.1715,69.4616,20206.0
2020-03-30 10:15:00,71.8,72.08,71.75,72.05,37424.0,69.4229,69.6936,69.3746,69.6646,37424.0
2020-03-30 10:20:00,72.01,72.09,71.91,71.96,5300.0,69.626,69.7033,69.5293,69.5776,5300.0
2020-03-30 10:25:00,72.02,72.02,71.8,71.83,3676.0,69.6356,69.6356,69.4229,69.4519,3676.0
2020-03-30 10:30:00,71.83,72.1,71.83,72.1,9809.0,69.4519,69.713,69.4519,69.713,9809.0
2020-03-30 10:35:00,72.12,72.18,71.99,72.04,6166.0,69.7323,69.7903,69.6066,69.655,6166.0
2020-03-30 10:40:00,72.04,72.31,71.92,71.93,9749.0,69.655,69.916,69.5389,69.5486,9749.0
2020-03-30 10:45:00,71.91,72.02,71.78,71.95,6220.0,69.5293,69.6356,69.4036,69.5679,6220.0
2020-03-30 10:50:00,71.91,71.91,71.71,71.78,22458.0,69.5293,69.5293,69.3359,69.4036,22458.0
2020-03-30 10:55:00,71.74,71.74,71.51,71.64,64905.0,69.3649,69.3649,69.1425,69.2682,64905.0
2020-03-30 11:00:00,71.6,72.04,71.6,72.01,6607.0,69.2295,69.655,69.2295,69.626,6607.0
2020-03-30 11:05:00,72.05,72.07,71.89,72.07,8800.0,69.6646,69.684,69.5099,69.684,8800.0
2020-03-30 11:10:00,72.06,72.15,71.93,71.97,11006.0,69.6743,69.7613,69.5486,69.5873,11006.0
2020-03-30 11:15:00,71.96,72.02,71.79,71.83,10014.0,69.5776,69.6356,69.4132,69.4519,10014.0
2020-03-30 11:20:00,71.79,71.9,71.5,71.73,19589.0,69.4132,69.5196,69.1328,69.3552,19589.0
2020-03-30 11:25:00,71.7,71.9,71.66,71.73,9975.0,69.3262,69.5196,69.2875,69.3552,9975.0
2020-03-30 11:30:00,71.81,71.86,71.69,71.81,4386.0,69.4326,69.4809,69.3165,69.4326,4386.0
2020-03-30 11:35:00,71.87,71.87,71.37,71.4,12664.0,69.4906,69.4906,69.0071,69.0362,12664.0
2020-03-30 11:40:00,71.39,71.77,71.38,71.67,13295.0,69.0265,69.3939,69.0168,69.2972,13295.0
2020-03-30 11:45:00,71.64,71.78,71.5,71.69,19257.0,69.2682,69.4036,69.1328,69.3165,19257.0
2020-03-30 11:50:00,71.68,71.76,71.55,71.62,4616.0,69.3069,69.3842,69.1812,69.2489,4616.0
2020-03-30 11:55:00,71.65,71.81,71.55,71.58,11160.0,69.2779,69.4326,69.1812,69.2102,11160.0
2020-03-30 12:00:00,71.6,71.78,71.55,71.7,10833.0,69.2295,69.4036,69.1812,69.3262,10833.0
2020-03-30 12:05:00,71.72,71.81,71.56,71.8,3511.0,69.3456,69.4326,69.1909,69.4229,3511.0
2020-03-30 12:10:00,71.81,71.9,71.65,71.82,3400.0,69.4326,69.5196,69.2779,69.4422,3400.0
2020-03-30 12:15:00,71.87,71.94,71.78,71.83,6893.0,69.4906,69.5583,69.4036,69.4519,6893.0
2020-03-30 12:20:00,71.81,71.86,71.63,71.67,3400.0,69.4326,69.4809,69.2585,69.2972,3400.0
2020-03-30 12:25:00,71.73,71.8,71.65,71.69,7294.0,69.3552,69.4229,69.2779,69.3165,7294.0
2020-03-30 12:30:00,71.72,71.77,71.63,71.65,7187.0,69.3456,69.3939,69.2585,69.2779,7187.0
2020-03-30 12:35:00,71.6,71.83,71.6,71.82,10479.0,69.2295,69.4519,69.2295,69.4422,10479.0
2020-03-30 12:40:00,71.81,71.87,71.6,71.65,11595.0,69.4326,69.4906,69.2295,69.2779,11595.0
2020-03-30 12:45:00,71.66,71.72,71.58,71.69,4518.0,69.2875,69.3456,69.2102,69.3165,4518.0
2020-03-30 12:50:00,71.66,71.83,71.66,71.74,4100.0,69.2875,69.4519,69.2875,69.3649,4100.0
2020-03-30 12:55:00,71.68,71.68,71.53,71.59,2579.0,69.3069,69.3069,69.1618,69.2199,2579.0
2020-03-30 13:00:00,71.59,71.59,71.3,71.47,6844.0,69.2199,69.2199,68.9395,69.1038,6844.0
2020-03-30 13:05:00,71.47,71.47,71.31,71.36,6175.0,69.1038,69.1038,68.9491,68.9975,6175.0
2020-03-30 13:10:00,71.44,71.56,71.44,71.56,6328.0,69.0748,69.1909,69.0748,69.1909,6328.0
2020-03-30 13:15:00,71.58,71.9,71.57,71.82,4035.0,69.2102,69.5196,69.2005,69.4422,4035.0
2020-03-30 13:20:00,71.79,71.95,71.66,71.88,14130.0,69.4132,69.5679,69.2875,69.5003,14130.0
2020-03-30 13:25:00,71.88,72.0,71.83,71.94,5515.0,69.5003,69.6163,69.4519,69.5583,5515.0
2020-03-30 13:30:00,71.89,71.92,71.74,71.8,4001.0,69.5099,69.5389,69.3649,69.4229,4001.0
2020-03-30 13:35:00,71.82,71.82,71.67,71.79,3208.0,69.4422,69.4422,69.2972,69.4132,3208.0
2020-03-30 13:40:00,71.79,71.8,71.5,71.65,5730.0,69.4132,69.4229,69.1328,69.2779,5730.0
2020-03-30 13:45:00,71.65,71.82,71.63,71.82,3981.0,69.2779,69.4422,69.2585,69.4422,3981.0
2020-03-30 13:50:00,71.75,71.76,71.62,71.68,4739.0,69.3746,69.3842,69.2489,69.3069,4739.0
2020-03-30 13:55:00,71.66,71.71,71.45,71.49,10820.0,69.2875,69.3359,69.0845,69.1232,10820.0
2020-03-30 14:00:00,71.52,71.58,71.39,71.54,16992.0,69.1522,69.2102,69.0265,69.1715,16992.0
2020-03-30 14:05:00,71.56,71.59,71.47,71.5,5789.0,69.1909,69.2199,69.1038,69.1328,5789.0
2020-03-30 14:10:00,71.46,71.55,71.41,71.5,14386.0,69.0942,69.1812,69.0458,69.1328,14386.0
2020-03-30 14:15:00,71.52,71.57,71.42,71.57,7299.0,69.1522,69.2005,69.0555,69.2005,7299.0
2020-03-30 14:20:00,71.51,71.68,71.42,71.62,6903.0,69.1425,69.3069,69.0555,69.2489,6903.0
2020-03-30 14:25:00,71.6,71.78,71.5,71.78,5288.0,69.2295,69.4036,69.1328,69.4036,5288.0
2020-03-30 14:30:00,71.69,71.95,71.69,71.82,7283.0,69.3165,69.5679,69.3165,69.4422,7283.0
2020-03-30 14:35:00,71.83,71.88,71.75,71.83,7608.0,69.4519,69.5003,69.3746,69.4519,7608.0
2020-03-30 14:40:00,71.83,72.03,71.77,72.03,5896.0,69.4519,69.6453,69.3939,69.6453,5896.0
2020-03-30 14:45:00,72.14,72.22,71.92,72.15,4800.0,69.7517,69.829,69.5389,69.7613,4800.0
2020-03-30 14:50:00,72.2,72.2,71.76,71.92,21688.0,69.8097,69.8097,69.3842,69.5389,21688.0
2020-03-30 14:55:00,71.9,72.04,71.6,71.67,8769.0,69.5196,69.655,69.2295,69.2972,8769.0
2020-03-30 15:00:00,71.74,72.04,71.7,72.04,7121.0,69.3649,69.655,69.3262,69.655,7121.0
2020-03-30 15:05:00,72.04,72.22,71.97,72.19,5884.0,69.655,69.829,69.5873,69.8,5884.0
2020-03-30 15:10:00,72.12,72.47,72.11,72.38,7133.0,69.7323,70.0707,69.7226,69.9837,7133.0
2020-03-30 15:15:00,72.36,72.58,72.15,72.58,12939.0,69.9644,70.1771,69.7613,70.1771,12939.0
2020-03-30 15:20:00,72.62,72.68,72.25,72.27,7378.0,70.2158,70.2738,69.858,69.8773,7378.0
2020-03-30 15:25:00,72.31,72.34,72.0,72.31,15145.0,69.916,69.945,69.6163,69.916,15145.0
2020-03-30 15:30:00,72.48,72.51,72.11,72.2,9143.0,70.0804,70.1094,69.7226,69.8097,9143.0
2020-03-30 15:35:00,72.19,72.47,72.03,72.46,14064.0,69.8,70.0707,69.6453,70.0611,14064.0
2020-03-30 15:40:00,72.43,72.66,72.38,72.61,12114.0,70.032,70.2544,69.9837,70.2061,12114.0
2020-03-30 15:45:00,72.68,72.82,72.55,72.58,10760.0,70.2738,70.4091,70.1481,70.1771,10760.0
2020-03-30 15:50:00,72.62,73.05,72.57,72.9,29092.0,70.2158,70.6315,70.1674,70.4865,29092.0
2020-03-30 15:55:00,72.96,73.18,72.63,72.75,62867.0,70.5445,70.7572,70.2254,70.3415,62867.0
2020-03-31 09:30:00,72.34,72.8,71.82,72.4,39073.0,69.945,70.3898,69.4422,70.003,39073.0
2020-03-31 09:35:00,72.6,72.62,71.99,72.48,10890.0,70.1964,70.2158,69.6066,70.0804,10890.0
2020-03-31 09:40:00,72.4,72.79,72.39,72.39,5940.0,70.003,70.3801,69.9934,69.9934,5940.0
2020-03-31 09:45:00,72.27,72.46,71.99,72.13,11415.0,69.8773,70.0611,69.6066,69.742,11415.0
2020-03-31 09:50:00,72.02,72.28,71.79,72.05,19184.0,69.6356,69.887,69.4132,69.6646,19184.0
2020-03-31 09:55:00,72.07,72.38,72.07,72.3,4200.0,69.684,69.9837,69.684,69.9064,4200.0
2020-03-31 10:00:00,72.21,72.3,71.97,72.19,17410.0,69.8193,69.9064,69.5873,69.8,17410.0
2020-03-31 10:05:00,72.18,72.51,72.18,72.34,3478.0,69.7903,70.1094,69.7903,69.945,3478.0
2020-03-31 10:10:00,72.35,72.74,72.33,72.72,3652.0,69.9547,70.3318,69.9354,70.3124,3652.0
2020-03-31 10:15:00,72.73,72.74,72.51,72.58,4350.0,70.3221,70.3318,70.1094,70.1771,4350.0
2020-03-31 10:20:00,72.7,72.79,72.61,72.73,5300.0,70.2931,70.3801,70.2061,70.3221,5300.0
2020-03-31 10:25:00,72.77,72.78,72.31,72.42,9800.0,70.3608,70.3705,69.916,70.0224,9800.0
2020-03-31 10:30:00,72.45,72.54,72.33,72.37,5500.0,70.0514,70.1384,69.9354,69.974,5500.0
2020-03-31 10:35:00,72.42,72.77,72.38,72.6,27594.0,70.0224,70.3608,69.9837,70.1964,27594.0
2020-03-31 10:40:00,72.64,72.69,72.48,72.54,3500.0,70.2351,70.2834,70.0804,70.1384,3500.0
2020-03-31 10:45:00,72.5,72.54,72.24,72.33,3626.0,70.0997,70.1384,69.8483,69.9354,3626.0
2020-03-31 10:50:00,72.23,72.46,72.06,72.12,4498.0,69.8387,70.0611,69.6743,69.7323,4498.0
2020-03-31 10:55:00,72.15,72.29,71.64,71.74,17084.0,69.7613,69.8967,69.2682,69.3649,17084.0
2020-03-31 11:00:00,71.72,71.82,71.56,71.69,38209.0,69.3456,69.4422,69.1909,69.3165,38209.0
2020-03-31 11:05:00,71.77,71.95,71.59,71.95,12502.0,69.3939,69.5679,69.2199,69.5679,12502.0
2020-03-31 11:10:00,72.0,72.04,71.91,71.95,10512.0,69.6163,69.655,69.5293,69.5679,10512.0
2020-03-31 11:15:00,71.95,72.08,71.89,72.08,31040.0,69.5679,69.6936,69.5099,69.6936,31040.0
2020-03-31 11:20:00,72.1,72.27,71.92,72.11,9120.0,69.713,69.8773,69.5389,69.7226,9120.0
2020-03-31 11:25:00,72.13,72.43,72.13,72.42,4477.0,69.742,70.032,69.742,70.0224,4477.0
2020-03-31 11:30:00,72.42,72.48,72.36,72.36,5300.0,70.0224,70.0804,69.9644,69.9644,5300.0
2020-03-31 11:35:00,72.41,72.48,72.06,72.31,8456.0,70.0127,70.0804,69.6743,69.916,8456.0
2020-03-31 11:40:00,72.34,72.45,72.28,72.31,5163.0,69.945,70.0514,69.887,69.916,5163.0
2020-03-31 11:45:00,72.37,72.37,72.1,72.14,3213.0,69.974,69.974,69.713,69.7517,3213.0
2020-03-31 11:50:00,72.22,72.3,71.99,72.01,2848.0,69.829,69.9064,69.6066,69.626,2848.0
2020-03-31 11:55:00,71.97,72.22,71.88,72.12,5441.0,69.5873,69.829,69.5003,69.7323,5441.0
2020-03-31 12:00:00,72.06,72.06,71.73,71.76,6185.0,69.6743,69.6743,69.3552,69.3842,6185.0
2020-03-31 12:05:00,71.74,72.01,71.73,71.97,31444.0,69.3649,69.626,69.3552,69.5873,31444.0
2020-03-31 12:10:00,71.95,71.97,71.86,71.9,4100.0,69.5679,69.5873,69.4809,69.5196,4100.0
2020-03-31 12:15:00,71.89,71.97,71.87,71.93,17914.0,69.5099,69.5873,69.4906,69.5486,17914.0
2020-03-31 12:20:00,71.93,72.07,71.85,71.92,17950.0,69.5486,69.684,69.4713,69.5389,17950.0
2020-03-31 12:25:00,71.91,71.92,71.3,71.81,31108.0,69.5293,69.5389,68.9395,69.4326,31108.0
2020-03-31 12:30:00,71.77,71.86,71.41,71.73,18307.0,69.3939,69.4809,69.0458,69.3552,18307.0
2020-03-31 12:35:00,71.75,72.01,71.31,71.39,23689.0,69.3746,69.626,68.9491,69.0265,23689.0
2020-03-31 12:40:00,71.43,71.81,71.39,71.66,4920.0,69.0652,69.4326,69.0265,69.2875,4920.0
2020-03-31 12:45:00,71.61,71.72,71.49,71.72,3303.0,69.2392,69.3456,69.1232,69.3456,3303.0
2020-03-31 12:50:00,71.72,71.73,71.43,71.62,36749.0,69.3456,69.3552,69.0652,69.2489,36749.0
2020-03-31 12:55:00,71.56,71.56,71.19,71.19,8056.0,69.1909,69.1909,68.8331,68.8331,8056.0
2020-03-31 13:00:00,71.24,71.46,71.17,71.18,7754.0,68.8814,69.0942,68.8138,68.8234,7754.0
2020-03-31 13:05:00,71.21,71.25,71.02,71.25,6638.0,68.8524,68.8911,68.6687,68.8911,6638.0
2020-03-31 13:10:00,71.19,71.2,70.92,71.08,8303.0,68.8331,68.8428,68.572,68.7267,8303.0
2020-03-31 13:15:00,70.98,70.99,70.72,70.83,6460.0,68.6301,68.6397,68.3787,68.485,6460.0
2020-03-31 13:20:00,70.8,71.01,70.5,71.01,15624.0,68.456,68.6591,68.1659,68.6591,15624.0
2020-03-31 13:25:00,71.12,71.12,70.8,70.85,16465.0,68.7654,68.7654,68.456,68.5044,16465.0
2020-03-31 13:30:00,70.86,71.13,70.74,70.99,9888.0,68.514,68.7751,68.398,68.6397,9888.0
2020-03-31 13:35:00,71.03,71.32,71.03,71.31,10617.0,68.6784,68.9588,68.6784,68.9491,10617.0
2020-03-31 13:40:00,71.33,71.49,71.32,71.32,12043.0,68.9685,69.1232,68.9588,68.9588,12043.0
2020-03-31 13:45:00,71.34,71.56,71.32,71.56,6787.0,68.9781,69.1909,68.9588,69.1909,6787.0
2020-03-31 13:50:00,71.51,71.55,71.28,71.38,13084.0,69.1425,69.1812,68.9201,69.0168,13084.0
2020-03-31 13:55:00,71.38,71.67,71.37,71.58,6985.0,69.0168,69.2972,69.0071,69.2102,6985.0
2020-03-31 14:00:00,71.53,71.64,71.53,71.61,4579.0,69.1618,69.2682,69.1618,69.2392,4579.0
2020-03-31 14:05:00,71.56,71.66,71.51,71.58,5977.0,69.1909,69.2875,69.1425,69.2102,5977.0
2020-03-31 14:10:00,71.53,71.57,71.4,71.41,10053.0,69.1618,69.2005,69.0362,69.0458,10053.0
2020-03-31 14:15:00,71.41,71.47,71.14,71.26,6632.0,69.0458,69.1038,68.7848,68.9008,6632.0
2020-03-31 14:20:00,71.26,71.4,71.2,71.35,4829.0,68.9008,69.0362,68.8428,68.9878,4829.0
2020-03-31 14:25:00,71.42,71.68,71.42,71.67,4206.0,69.0555,69.3069,69.0555,69.2972,4206.0
2020-03-31 14:30:00,71.64,71.84,71.56,71.74,7614.0,69.2682,69.4616,69.1909,69.3649,7614.0
2020-03-31 14:35:00,71.81,72.07,71.77,72.07,6727.0,69.4326,69.684,69.3939,69.684,6727.0
2020-03-31 14:40:00,72.04,72.2,71.92,72.08,8079.0,69.655,69.8097,69.5389,69.6936,8079.0
2020-03-31 14:45:00,72.07,72.13,71.81,72.0,5927.0,69.684,69.742,69.4326,69.6163,5927.0
2020-03-31 14:50:00,72.08,72.31,72.05,72.11,6712.0,69.6936,69.916,69.6646,69.7226,6712.0
2020-03-31 14:55:00,72.12,72.13,71.86,72.03,4264.0,69.7323,69.742,69.4809,69.6453,4264.0
2020-03-31 15:00:00,72.08,72.1,71.59,71.59,4924.0,69.6936,69.713,69.2199,69.2199,4924.0
2020-03-31 15:05:00,71.67,71.73,71.49,71.6,9672.0,69.2972,69.3552,69.1232,69.2295,9672.0
2020-03-31 15:10:00,71.57,71.57,71.14,71.31,12575.0,69.2005,69.2005,68.7848,68.9491,12575.0
2020-03-31 15:15:00,71.27,71.42,71.1,71.21,11291.0,68.9105,69.0555,68.7461,68.8524,11291.0
2020-03-31 15:20:00,71.26,71.39,70.98,71.06,11608.0,68.9008,69.0265,68.6301,68.7074,11608.0
2020-03-31 15:25:00,71.11,71.36,71.05,71.26,7866.0,68.7558,68.9975,68.6977,68.9008,7866.0
2020-03-31 15:30:00,71.24,71.68,71.2,71.68,13184.0,68.8814,69.3069,68.8428,69.3069,13184.0
2020-03-31 15:35:00,71.69,71.71,71.43,71.53,15118.0,69.3165,69.3359,69.0652,69.1618,15118.0
2020-03-31 15:40:00,71.56,71.74,71.48,71.62,19209.0,69.1909,69.3649,69.1135,69.2489,19209.0
2020-03-31 15:45:00,71.59,71.68,71.17,71.17,24924.0,69.2199,69.3069,68.8138,68.8138,24924.0
2020-03-31 15:50:00,71.29,72.08,71.29,71.71,69645.0,68.9298,69.6936,68.9298,69.3359,69645.0
2020-03-31 15:55:00,71.7,71.87,71.26,71.55,112401.0,69.3262,69.4906,68.9008,69.1812,112401.0
2020-04-01 09:30:00,69.47,69.82,68.31,68.97,46591.0,67.17,67.5085,66.0485,66.6866,46591.0
2020-04-01 09:35:00,69.0,69.17,68.15,68.78,17579.0,66.7156,66.88,65.8937,66.5029,17579.0
2020-04-01 09:40:00,68.87,69.18,68.59,69.08,18122.0,66.5899,66.8896,66.3192,66.793,18122.0
2020-04-01 09:45:00,69.08,69.21,68.7,69.05,11166.0,66.793,66.9187,66.4255,66.764,11166.0
2020-04-01 09:50:00,69.14,69.44,68.94,69.25,8100.0,66.851,67.141,66.6576,66.9573,8100.0
2020-04-01 09:55:00,69.16,69.23,68.92,69.0,7732.0,66.8703,66.938,66.6383,66.7156,7732.0
2020-04-01 10:00:00,69.14,69.28,68.86,68.91,7412.0,66.851,66.9863,66.5802,66.6286,7412.0
2020-04-01 10:05:00,68.85,69.5,68.69,69.44,28827.0,66.5706,67.1991,66.4159,67.141,28827.0
2020-04-01 10:10:00,69.5,69.65,69.34,69.58,24173.0,67.1991,67.3441,67.0444,67.2764,24173.0
2020-04-01 10:15:00,69.63,69.71,69.3,69.31,7606.0,67.3247,67.4021,67.0057,67.0153,7606.0
2020-04-01 10:20:00,69.32,69.68,69.32,69.59,12333.0,67.025,67.3731,67.025,67.2861,12333.0
2020-04-01 10:25:00,69.65,69.84,69.52,69.6,12585.0,67.3441,67.5278,67.2184,67.2957,12585.0
2020-04-01 10:30:00,69.55,69.95,69.46,69.81,11748.0,67.2474,67.6342,67.1604,67.4988,11748.0
2020-04-01 10:35:00,69.89,70.08,69.86,69.91,9940.0,67.5761,67.7599,67.5471,67.5955,9940.0
2020-04-01 10:40:00,69.87,69.89,69.73,69.86,9496.0,67.5568,67.5761,67.4214,67.5471,9496.0
2020-04-01 10:45:00,69.8,70.17,69.8,70.09,8500.0,67.4891,67.8469,67.4891,67.7695,8500.0
2020-04-01 10:50:00,70.09,70.12,69.85,69.86,29126.0,67.7695,67.7985,67.5375,67.5471,29126.0
2020-04-01 10:55:00,69.87,70.06,69.8,70.04,10916.0,67.5568,67.7405,67.4891,67.7212,10916.0
2020-04-01 11:00:00,70.08,70.19,69.99,70.13,13487.0,67.7599,67.8662,67.6728,67.8082,13487.0
2020-04-01 11:05:00,70.15,70.17,70.09,70.16,7332.0,67.8275,67.8469,67.7695,67.8372,7332.0
2020-04-01 11:10:00,70.16,70.23,69.96,70.05,10125.0,67.8372,67.9049,67.6438,67.7308,10125.0
2020-04-01 11:15:00,70.09,70.17,69.84,70.07,6452.0,67.7695,67.8469,67.5278,67.7502,6452.0
2020-04-01 11:20:00,70.09,70.17,69.87,69.91,7758.0,67.7695,67.8469,67.5568,67.5955,7758.0
2020-04-01 11:25:00,69.89,69.94,69.71,69.87,31809.0,67.5761,67.6245,67.4021,67.5568,31809.0
2020-04-01 11:30:00,69.82,70.02,69.79,69.89,13334.0,67.5085,67.7018,67.4795,67.5761,13334.0
2020-04-01 11:35:00,69.89,69.96,69.71,69.75,12324.0,67.5761,67.6438,67.4021,67.4408,12324.0
2020-04-01 11:40:00,69.77,69.89,69.72,69.86,72491.0,67.4601,67.5761,67.4118,67.5471,72491.0
2020-04-01 11:45:00,69.88,69.9,69.73,69.82,18343.0,67.5665,67.5858,67.4214,67.5085,18343.0
2020-04-01 11:50:00,69.85,69.94,69.79,69.89,16491.0,67.5375,67.6245,67.4795,67.5761,16491.0
2020-04-01 11:55:00,69.88,70.04,69.81,69.83,7283.0,67.5665,67.7212,67.4988,67.5181,7283.0
2020-04-01 12:00:00,69.82,69.87,69.58,69.58,29716.0,67.5085,67.5568,67.2764,67.2764,29716.0
2020-04-01 12:05:00,69.6,69.71,69.39,69.47,26644.0,67.2957,67.4021,67.0927,67.17,26644.0
2020-04-01 12:10:00,69.48,69.61,69.48,69.56,2902.0,67.1797,67.3054,67.1797,67.2571,2902.0
2020-04-01 12:15:00,69.51,69.66,69.25,69.25,29561.0,67.2087,67.3538,66.9573,66.9573,29561.0
2020-04-01 12:20:00,69.27,69.53,69.25,69.37,42450.0,66.9767,67.2281,66.9573,67.0734,42450.0
2020-04-01 12:25:00,69.38,69.44,69.07,69.07,6125.0,67.083,67.141,66.7833,66.7833,6125.0
2020-04-01 12:30:00,69.09,69.18,69.01,69.13,14471.0,66.8026,66.8896,66.7253,66.8413,14471.0
2020-04-01 12:35:00,69.07,69.12,68.97,68.98,20169.0,66.7833,66.8316,66.6866,66.6963,20169.0
2020-04-01 12:40:00,69.01,69.15,68.95,69.06,15917.0,66.7253,66.8606,66.6673,66.7736,15917.0
2020-04-01 12:45:00,69.08,69.12,68.9,69.05,10936.0,66.793,66.8316,66.6189,66.764,10936.0
2020-04-01 12:50:00,69.05,69.24,69.02,69.24,6385.0,66.764,66.9477,66.7349,66.9477,6385.0
2020-04-01 12:55:00,69.18,69.21,69.04,69.08,5910.0,66.8896,66.9187,66.7543,66.793,5910.0
2020-04-01 13:00:00,69.08,69.18,69.01,69.17,10205.0,66.793,66.8896,66.7253,66.88,10205.0
2020-04-01 13:05:00,69.13,69.2,68.98,69.08,11419.0,66.8413,66.909,66.6963,66.793,11419.0
2020-04-01 13:10:00,69.06,69.2,68.98,69.03,5382.0,66.7736,66.909,66.6963,66.7446,5382.0
2020-04-01 13:15:00,68.99,69.18,68.96,69.08,7858.0,66.7059,66.8896,66.6769,66.793,7858.0
2020-04-01 13:20:00,69.03,69.36,69.03,69.34,17775.0,66.7446,67.0637,66.7446,67.0444,17775.0
2020-04-01 13:25:00,69.35,69.4,69.19,69.27,20590.0,67.054,67.1024,66.8993,66.9767,20590.0
2020-04-01 13:30:00,69.18,69.24,69.06,69.17,10049.0,66.8896,66.9477,66.7736,66.88,10049.0
2020-04-01 13:35:00,69.15,69.23,69.13,69.17,6884.0,66.8606,66.938,66.8413,66.88,6884.0
2020-04-01 13:40:00,69.19,69.34,69.15,69.34,9411.0,66.8993,67.0444,66.8606,67.0444,9411.0
2020-04-01 13:45:00,69.37,69.37,69.17,69.28,10038.0,67.0734,67.0734,66.88,66.9863,10038.0
2020-04-01 13:50:00,69.3,69.33,69.08,69.27,6655.0,67.0057,67.0347,66.793,66.9767,6655.0
2020-04-01 13:55:00,69.25,69.37,69.22,69.3,20855.0,66.9573,67.0734,66.9283,67.0057,20855.0
2020-04-01 14:00:00,69.31,69.4,69.15,69.34,6518.0,67.0153,67.1024,66.8606,67.0444,6518.0
2020-04-01 14:05:00,69.34,69.39,69.28,69.28,11423.0,67.0444,67.0927,66.9863,66.9863,11423.0
2020-04-01 14:10:00,69.27,69.32,69.17,69.17,4587.0,66.9767,67.025,66.88,66.88,4587.0
2020-04-01 14:15:00,69.14,69.21,69.03,69.08,8118.0,66.851,66.9187,66.7446,66.793,8118.0
2020-04-01 14:20:00,69.09,69.13,68.99,69.0,9450.0,66.8026,66.8413,66.7059,66.7156,9450.0
2020-04-01 14:25:00,69.0,69.15,68.99,69.06,9930.0,66.7156,66.8606,66.7059,66.7736,9930.0
2020-04-01 14:30:00,69.06,69.07,68.84,68.88,24508.0,66.7736,66.7833,66.5609,66.5996,24508.0
2020-04-01 14:35:00,68.86,69.1,68.82,69.04,12035.0,66.5802,66.8123,66.5416,66.7543,12035.0
2020-04-01 14:40:00,69.03,69.08,68.98,69.01,20465.0,66.7446,66.793,66.6963,66.7253,20465.0
2020-04-01 14:45:00,69.02,69.15,68.98,69.01,8601.0,66.7349,66.8606,66.6963,66.7253,8601.0
2020-04-01 14:50:00,69.02,69.06,68.96,68.98,12349.0,66.7349,66.7736,66.6769,66.6963,12349.0
2020-04-01 14:55:00,68.98,68.99,68.79,68.8,28647.0,66.6963,66.7059,66.5126,66.5222,28647.0
2020-04-01 15:00:00,68.82,69.06,68.82,68.97,21070.0,66.5416,66.7736,66.5416,66.6866,21070.0
2020-04-01 15:05:00,68.97,69.08,68.9,68.96,15894.0,66.6866,66.793,66.6189,66.6769,15894.0
2020-04-01 15:10:00,68.96,69.04,68.83,68.83,15069.0,66.6769,66.7543,66.5512,66.5512,15069.0
2020-04-01 15:15:00,68.85,69.13,68.84,69.13,28751.0,66.5706,66.8413,66.5609,66.8413,28751.0
2020-04-01 15:20:00,69.1,69.12,68.87,68.97,16407.0,66.8123,66.8316,66.5899,66.6866,16407.0
2020-04-01 15:25:00,68.97,69.01,68.84,68.88,27601.0,66.6866,66.7253,66.5609,66.5996,27601.0
2020-04-01 15:30:00,68.87,68.98,68.72,68.79,42740.0,66.5899,66.6963,66.4449,66.5126,42740.0
2020-04-01 15:35:00,68.8,68.82,68.51,68.55,33780.0,66.5222,66.5416,66.2418,66.2805,33780.0
2020-04-01 15:40:00,68.54,68.66,68.39,68.47,27182.0,66.2708,66.3869,66.1258,66.2032,27182.0
2020-04-01 15:45:00,68.54,69.01,68.54,68.99,32330.0,66.2708,66.7253,66.2708,66.7059,32330.0
2020-04-01 15:50:00,68.95,69.12,68.65,69.12,67371.0,66.6673,66.8316,66.3772,66.8316,67371.0
2020-04-01 15:55:00,69.11,69.21,68.67,68.92,120243.0,66.822,66.9187,66.3965,66.6383,120243.0
2020-04-02 09:30:00,68.27,69.72,68.14,69.28,28014.0,66.0098,67.4118,65.8841,66.9863,28014.0
2020-04-02 09:35:00,69.66,69.74,68.97,69.0,12499.0,67.3538,67.4311,66.6866,66.7156,12499.0
2020-04-02 09:40:00,69.18,69.3,68.54,68.62,5425.0,66.8896,67.0057,66.2708,66.3482,5425.0
2020-04-02 09:45:00,68.62,68.89,68.2,68.89,13719.0,66.3482,66.6092,65.9421,66.6092,13719.0
2020-04-02 09:50:00,68.85,68.94,68.56,68.56,8929.0,66.5706,66.6576,66.2902,66.2902,8929.0
2020-04-02 09:55:00,68.56,69.12,68.54,68.95,6100.0,66.2902,66.8316,66.2708,66.6673,6100.0
2020-04-02 10:00:00,68.93,69.35,68.86,69.35,9064.0,66.6479,67.054,66.5802,67.054,9064.0
2020-04-02 10:05:00,69.34,69.69,69.07,69.69,5301.0,67.0444,67.3828,66.7833,67.3828,5301.0
2020-04-02 10:10:00,69.69,70.1,69.69,70.09,12804.0,67.3828,67.7792,67.3828,67.7695,12804.0
2020-04-02 10:15:00,70.12,70.22,69.8,70.11,8316.0,67.7985,67.8952,67.4891,67.7889,8316.0
2020-04-02 10:20:00,70.17,70.3,69.97,70.19,8250.0,67.8469,67.9726,67.6535,67.8662,8250.0
2020-04-02 10:25:00,70.19,70.56,70.11,70.56,9765.0,67.8662,68.224,67.7889,68.224,9765.0
2020-04-02 10:30:00,70.46,70.93,70.39,70.75,16229.0,68.1273,68.5817,68.0596,68.4077,16229.0
2020-04-02 10:35:00,70.85,71.54,70.84,71.36,10690.0,68.5044,69.1715,68.4947,68.9975,10690.0
2020-04-02 10:40:00,71.25,71.37,70.83,71.33,64460.0,68.8911,69.0071,68.485,68.9685,64460.0
2020-04-02 10:45:00,71.26,71.44,71.13,71.32,62535.0,68.9008,69.0748,68.7751,68.9588,62535.0
2020-04-02 10:50:00,71.3,71.67,70.93,71.03,53758.0,68.9395,69.2972,68.5817,68.6784,53758.0
2020-04-02 10:55:00,71.12,71.67,71.06,71.66,11439.0,68.7654,69.2972,68.7074,69.2875,11439.0
2020-04-02 11:00:00,71.62,71.81,71.39,71.63,12762.0,69.2489,69.4326,69.0265,69.2585,12762.0
2020-04-02 11:05:00,71.64,71.74,71.21,71.47,19603.0,69.2682,69.3649,68.8524,69.1038,19603.0
2020-04-02 11:10:00,71.44,71.49,71.2,71.32,8211.0,69.0748,69.1232,68.8428,68.9588,8211.0
2020-04-02 11:15:00,71.41,71.83,71.41,71.69,8227.0,69.0458,69.4519,69.0458,69.3165,8227.0
2020-04-02 11:20:00,71.62,71.69,71.41,71.58,7614.0,69.2489,69.3165,69.0458,69.2102,7614.0
2020-04-02 11:25:00,71.58,71.61,70.98,71.02,11790.0,69.2102,69.2392,68.6301,68.6687,11790.0
2020-04-02 11:30:00,71.03,71.46,71.0,71.46,15692.0,68.6784,69.0942,68.6494,69.0942,15692.0
2020-04-02 11:35:00,71.41,71.53,70.94,71.1,20138.0,69.0458,69.1618,68.5914,68.7461,20138.0
2020-04-02 11:40:00,71.16,71.39,71.11,71.11,25575.0,68.8041,69.0265,68.7558,68.7558,25575.0
2020-04-02 11:45:00,71.19,71.32,70.99,71.28,5180.0,68.8331,68.9588,68.6397,68.9201,5180.0
2020-04-02 11:50:00,71.29,71.29,71.05,71.11,5900.0,68.9298,68.9298,68.6977,68.7558,5900.0
2020-04-02 11:55:00,71.09,71.36,71.04,71.06,10919.0,68.7364,68.9975,68.6881,68.7074,10919.0
2020-04-02 12:00:00,71.03,71.13,70.93,71.1,4194.0,68.6784,68.7751,68.5817,68.7461,4194.0
2020-04-02 12:05:00,71.12,71.38,71.1,71.24,5961.0,68.7654,69.0168,68.7461,68.8814,5961.0
2020-04-02 12:10:00,71.1,71.56,71.1,71.43,9956.0,68.7461,69.1909,68.7461,69.0652,9956.0
2020-04-02 12:15:00,71.42,71.59,71.3,71.47,10347.0,69.0555,69.2199,68.9395,69.1038,10347.0
2020-04-02 12:20:00,71.47,71.51,71.26,71.26,4058.0,69.1038,69.1425,68.9008,68.9008,4058.0
2020-04-02 12:25:00,71.24,71.4,71.18,71.2,4786.0,68.8814,69.0362,68.8234,68.8428,4786.0
2020-04-02 12:30:00,71.21,71.34,71.2,71.3,13169.0,68.8524,68.9781,68.8428,68.9395,13169.0
2020-04-02 12:35:00,71.31,71.5,71.31,71.35,10028.0,68.9491,69.1328,68.9491,68.9878,10028.0
2020-04-02 12:40:00,71.31,71.46,71.17,71.35,3635.0,68.9491,69.0942,68.8138,68.9878,3635.0
2020-04-02 12:45:00,71.39,71.59,71.35,71.56,5100.0,69.0265,69.2199,68.9878,69.1909,5100.0
2020-04-02 12:50:00,71.6,71.6,71.36,71.53,4506.0,69.2295,69.2295,68.9975,69.1618,4506.0
2020-04-02 12:55:00,71.52,71.52,71.34,71.46,9968.0,69.1522,69.1522,68.9781,69.0942,9968.0
2020-04-02 13:00:00,71.49,71.74,71.38,71.53,7509.0,69.1232,69.3649,69.0168,69.1618,7509.0
2020-04-02 13:05:00,71.48,71.51,71.34,71.37,8023.0,69.1135,69.1425,68.9781,69.0071,8023.0
2020-04-02 13:10:00,71.37,71.44,71.0,71.03,20938.0,69.0071,69.0748,68.6494,68.6784,20938.0
2020-04-02 13:15:00,71.0,71.05,70.9,70.9,23769.0,68.6494,68.6977,68.5527,68.5527,23769.0
2020-04-02 13:20:00,70.87,71.09,70.76,70.95,4600.0,68.5237,68.7364,68.4173,68.601,4600.0
2020-04-02 13:25:00,70.84,70.88,70.57,70.75,14658.0,68.4947,68.5334,68.2336,68.4077,14658.0
2020-04-02 13:30:00,70.74,70.78,70.52,70.67,6785.0,68.398,68.4367,68.1853,68.3303,6785.0
2020-04-02 13:35:00,70.67,70.79,70.57,70.73,7207.0,68.3303,68.4463,68.2336,68.3883,7207.0
2020-04-02 13:40:00,70.7,70.93,70.7,70.93,7642.0,68.3593,68.5817,68.3593,68.5817,7642.0
2020-04-02 13:45:00,70.89,71.03,70.78,70.98,6991.0,68.543,68.6784,68.4367,68.6301,6991.0
2020-04-02 13:50:00,70.95,71.12,70.94,71.05,9816.0,68.601,68.7654,68.5914,68.6977,9816.0
2020-04-02 13:55:00,71.01,71.02,70.86,70.86,11813.0,68.6591,68.6687,68.514,68.514,11813.0
2020-04-02 14:00:00,70.88,70.9,70.52,70.56,8234.0,68.5334,68.5527,68.1853,68.224,8234.0
2020-04-02 14:05:00,70.49,70.54,70.28,70.28,4945.0,68.1563,68.2046,67.9532,67.9532,4945.0
2020-04-02 14:10:00,70.28,70.62,70.28,70.58,6752.0,67.9532,68.282,67.9532,68.2433,6752.0
2020-04-02 14:15:00,70.58,70.62,70.21,70.24,25259.0,68.2433,68.282,67.8855,67.9146,25259.0
2020-04-02 14:20:00,70.22,70.47,70.2,70.39,23810.0,67.8952,68.1369,67.8759,68.0596,23810.0
2020-04-02 14:25:00,70.4,70.78,70.39,70.78,6549.0,68.0693,68.4367,68.0596,68.4367,6549.0
2020-04-02 14:30:00,70.69,70.84,70.54,70.68,10883.0,68.3497,68.4947,68.2046,68.34,10883.0
2020-04-02 14:35:00,70.64,71.12,70.64,70.97,11527.0,68.3013,68.7654,68.3013,68.6204,11527.0
2020-04-02 14:40:00,70.92,70.92,70.66,70.78,7281.0,68.572,68.572,68.3206,68.4367,7281.0
2020-04-02 14:45:00,70.65,70.89,70.56,70.66,4833.0,68.311,68.543,68.224,68.3206,4833.0
2020-04-02 14:50:00,70.61,71.14,70.61,71.01,9632.0,68.2723,68.7848,68.2723,68.6591,9632.0
2020-04-02 14:55:00,70.99,71.29,70.95,71.29,12152.0,68.6397,68.9298,68.601,68.9298,12152.0
2020-04-02 15:00:00,71.33,71.52,71.27,71.47,16672.0,68.9685,69.1522,68.9105,69.1038,16672.0
2020-04-02 15:05:00,71.43,71.61,71.32,71.58,13515.0,69.0652,69.2392,68.9588,69.2102,13515.0
2020-04-02 15:10:00,71.56,71.56,71.22,71.36,8531.0,69.1909,69.1909,68.8621,68.9975,8531.0
2020-04-02 15:15:00,71.38,71.72,71.36,71.71,8019.0,69.0168,69.3456,68.9975,69.3359,8019.0
2020-04-02 15:20:00,71.66,71.7,71.38,71.56,14857.0,69.2875,69.3262,69.0168,69.1909,14857.0
2020-04-02 15:25:00,71.55,71.58,71.29,71.48,12255.0,69.1812,69.2102,68.9298,69.1135,12255.0
2020-04-02 15:30:00,71.5,71.6,71.16,71.32,20648.0,69.1328,69.2295,68.8041,68.9588,20648.0
2020-04-02 15:35:00,71.31,71.43,71.06,71.25,22988.0,68.9491,69.0652,68.7074,68.8911,22988.0
2020-04-02 15:40:00,71.27,71.48,71.07,71.46,37540.0,68.9105,69.1135,68.7171,69.0942,37540.0
2020-04-02 15:45:00,71.43,71.66,71.15,71.36,26341.0,69.0652,69.2875,68.7944,68.9975,26341.0
2020-04-02 15:50:00,71.36,72.1,71.36,72.05,70110.0,68.9975,69.713,68.9975,69.6646,70110.0
2020-04-02 15:55:00,72.06,72.45,71.95,72.36,119793.0,69.6743,70.0514,69.5679,69.9644,119793.0
2020-04-03 09:30:00,71.71,72.09,71.24,71.9,80123.0,69.3359,69.7033,68.8814,69.5196,80123.0
2020-04-03 09:35:00,72.04,72.2,71.52,72.2,14404.0,69.655,69.8097,69.1522,69.8097,14404.0
2020-04-03 09:40:00,72.21,72.33,71.44,71.65,29718.0,69.8193,69.9354,69.0748,69.2779,29718.0
2020-04-03 09:45:00,71.65,71.89,71.44,71.47,21518.0,69.2779,69.5099,69.0748,69.1038,21518.0
2020-04-03 09:50:00,71.6,71.66,71.05,71.26,10827.0,69.2295,69.2875,68.6977,68.9008,10827.0
2020-04-03 09:55:00,71.23,71.49,71.06,71.41,17948.0,68.8718,69.1232,68.7074,69.0458,17948.0
2020-04-03 10:00:00,71.48,71.79,71.42,71.59,25862.0,69.1135,69.4132,69.0555,69.2199,25862.0
2020-04-03 10:05:00,71.52,72.04,71.52,71.92,17596.0,69.1522,69.655,69.1522,69.5389,17596.0
2020-04-03 10:10:00,71.87,72.11,71.83,72.03,14343.0,69.4906,69.7226,69.4519,69.6453,14343.0
2020-04-03 10:15:00,72.02,72.08,71.86,71.92,15701.0,69.6356,69.6936,69.4809,69.5389,15701.0
2020-04-03 10:20:00,71.87,72.13,71.78,71.95,55692.0,69.4906,69.742,69.4036,69.5679,55692.0
2020-04-03 10:25:00,71.95,72.05,71.77,71.88,35762.0,69.5679,69.6646,69.3939,69.5003,35762.0
2020-04-03 10:30:00,71.89,72.18,71.86,72.18,15908.0,69.5099,69.7903,69.4809,69.7903,15908.0
2020-04-03 10:35:00,72.18,72.29,71.79,71.9,32687.0,69.7903,69.8967,69.4132,69.5196,32687.0
2020-04-03 10:40:00,71.91,72.09,71.64,72.0,27877.0,69.5293,69.7033,69.2682,69.6163,27877.0
2020-04-03 10:45:00,71.93,71.96,71.61,71.63,25375.0,69.5486,69.5776,69.2392,69.2585,25375.0
2020-04-03 10:50:00,71.65,71.72,71.29,71.29,10704.0,69.2779,69.3456,68.9298,68.9298,10704.0
2020-04-03 10:55:00,71.32,71.51,71.25,71.28,9397.0,68.9588,69.1425,68.8911,68.9201,9397.0
2020-04-03 11:00:00,71.27,71.43,71.16,71.17,8089.0,68.9105,69.0652,68.8041,68.8138,8089.0
2020-04-03 11:05:00,71.15,71.4,71.14,71.37,8325.0,68.7944,69.0362,68.7848,69.0071,8325.0
2020-04-03 11:10:00,71.31,71.49,71.17,71.22,6275.0,68.9491,69.1232,68.8138,68.8621,6275.0
2020-04-03 11:15:00,71.16,71.32,71.0,71.13,15349.0,68.8041,68.9588,68.6494,68.7751,15349.0
2020-04-03 11:20:00,71.17,71.17,70.87,70.87,9310.0,68.8138,68.8138,68.5237,68.5237,9310.0
2020-04-03 11:25:00,70.95,71.04,70.82,70.95,4634.0,68.601,68.6881,68.4754,68.601,4634.0
2020-04-03 11:30:00,70.91,71.15,70.88,71.09,5141.0,68.5624,68.7944,68.5334,68.7364,5141.0
2020-04-03 11:35:00,71.09,71.11,70.91,71.03,7335.0,68.7364,68.7558,68.5624,68.6784,7335.0
2020-04-03 11:40:00,71.01,71.09,70.82,70.83,8692.0,68.6591,68.7364,68.4754,68.485,8692.0
2020-04-03 11:45:00,70.87,70.92,70.49,70.69,8164.0,68.5237,68.572,68.1563,68.3497,8164.0
2020-04-03 11:50:00,70.67,70.71,70.43,70.54,10020.0,68.3303,68.369,68.0983,68.2046,10020.0
2020-04-03 11:55:00,70.6,70.92,70.59,70.83,9288.0,68.2626,68.572,68.253,68.485,9288.0
2020-04-03 12:00:00,70.81,70.98,70.76,70.88,4572.0,68.4657,68.6301,68.4173,68.5334,4572.0
2020-04-03 12:05:00,70.84,70.84,70.5,70.67,4399.0,68.4947,68.4947,68.1659,68.3303,4399.0
2020-04-03 12:10:00,70.72,70.74,70.57,70.62,5701.0,68.3787,68.398,68.2336,68.282,5701.0
2020-04-03 12:15:00,70.67,70.67,70.42,70.44,3512.0,68.3303,68.3303,68.0886,68.1079,3512.0
2020-04-03 12:20:00,70.42,70.7,70.36,70.56,7572.0,68.0886,68.3593,68.0306,68.224,7572.0
2020-04-03 12:25:00,70.51,70.55,70.38,70.52,5865.0,68.1756,68.2143,68.0499,68.1853,5865.0
2020-04-03 12:30:00,70.5,70.74,70.49,70.53,15711.0,68.1659,68.398,68.1563,68.195,15711.0
2020-04-03 12:35:00,70.58,70.75,70.57,70.75,6310.0,68.2433,68.4077,68.2336,68.4077,6310.0
2020-04-03 12:40:00,70.73,70.95,70.68,70.86,3923.0,68.3883,68.601,68.34,68.514,3923.0
2020-04-03 12:45:00,70.84,70.84,70.62,70.71,9987.0,68.4947,68.4947,68.282,68.369,9987.0
2020-04-03 12:50:00,70.7,70.8,70.65,70.8,15442.0,68.3593,68.456,68.311,68.456,15442.0
2020-04-03 12:55:00,70.75,70.87,70.7,70.75,4150.0,68.4077,68.5237,68.3593,68.4077,4150.0
2020-04-03 13:00:00,70.82,70.87,70.7,70.79,3899.0,68.4754,68.5237,68.3593,68.4463,3899.0
2020-04-03 13:05:00,70.83,70.86,70.66,70.81,44283.0,68.485,68.514,68.3206,68.4657,44283.0
2020-04-03 13:10:00,70.77,70.77,70.45,70.45,3996.0,68.427,68.427,68.1176,68.1176,3996.0
2020-04-03 13:15:00,70.49,70.66,70.49,70.59,2949.0,68.1563,68.3206,68.1563,68.253,2949.0
2020-04-03 13:20:00,70.6,70.64,70.34,70.34,13001.0,68.2626,68.3013,68.0112,68.0112,13001.0
2020-04-03 13:25:00,70.36,70.37,70.01,70.01,4400.0,68.0306,68.0403,67.6922,67.6922,4400.0
2020-04-03 13:30:00,70.02,70.11,70.0,70.09,7165.0,67.7018,67.7889,67.6825,67.7695,7165.0
2020-04-03 13:35:00,70.14,70.18,70.0,70.03,4462.0,67.8179,67.8565,67.6825,67.7115,4462.0
2020-04-03 13:40:00,70.03,70.15,69.96,70.15,7449.0,67.7115,67.8275,67.6438,67.8275,7449.0
2020-04-03 13:45:00,70.2,70.28,70.14,70.18,3312.0,67.8759,67.9532,67.8179,67.8565,3312.0
2020-04-03 13:50:00,70.17,70.23,69.97,70.06,3900.0,67.8469,67.9049,67.6535,67.7405,3900.0
2020-04-03 13:55:00,70.0,70.06,69.92,70.04,8401.0,67.6825,67.7405,67.6051,67.7212,8401.0
2020-04-03 14:00:00,69.97,70.19,69.92,70.03,9004.0,67.6535,67.8662,67.6051,67.7115,9004.0
2020-04-03 14:05:00,69.96,70.04,69.92,69.96,11573.0,67.6438,67.7212,67.6051,67.6438,11573.0
2020-04-03 14:10:00,69.96,70.08,69.9,70.0,14143.0,67.6438,67.7599,67.5858,67.6825,14143.0
2020-04-03 14:15:00,70.01,70.01,69.77,69.87,31941.0,67.6922,67.6922,67.4601,67.5568,31941.0
2020-04-03 14:20:00,69.88,70.04,69.85,70.01,14887.0,67.5665,67.7212,67.5375,67.6922,14887.0
2020-04-03 14:25:00,70.0,70.12,69.94,70.09,13168.0,67.6825,67.7985,67.6245,67.7695,13168.0
2020-04-03 14:30:00,70.05,70.05,69.92,70.01,8741.0,67.7308,67.7308,67.6051,67.6922,8741.0
2020-04-03 14:35:00,70.03,70.04,69.92,69.98,7982.0,67.7115,67.7212,67.6051,67.6632,7982.0
2020-04-03 14:40:00,70.03,70.07,69.7,69.71,13364.0,67.7115,67.7502,67.3924,67.4021,13364.0
2020-04-03 14:45:00,69.69,70.04,69.66,69.99,18658.0,67.3828,67.7212,67.3538,67.6728,18658.0
2020-04-03 14:50:00,70.03,70.25,70.01,70.15,12109.0,67.7115,67.9242,67.6922,67.8275,12109.0
2020-04-03 14:55:00,70.17,70.27,70.15,70.22,10070.0,67.8469,67.9436,67.8275,67.8952,10070.0
2020-04-03 15:00:00,70.2,70.34,69.95,70.01,15508.0,67.8759,68.0112,67.6342,67.6922,15508.0
2020-04-03 15:05:00,70.02,70.11,69.95,70.01,15361.0,67.7018,67.7889,67.6342,67.6922,15361.0
2020-04-03 15:10:00,70.01,70.1,69.94,70.03,10489.0,67.6922,67.7792,67.6245,67.7115,10489.0
2020-04-03 15:15:00,69.99,70.28,69.98,70.23,12749.0,67.6728,67.9532,67.6632,67.9049,12749.0
2020-04-03 15:20:00,70.22,70.24,70.03,70.07,12042.0,67.8952,67.9146,67.7115,67.7502,12042.0
2020-04-03 15:25:00,70.05,70.18,69.99,70.13,9498.0,67.7308,67.8565,67.6728,67.8082,9498.0
2020-04-03 15:30:00,70.16,70.28,70.05,70.06,25358.0,67.8372,67.9532,67.7308,67.7405,25358.0
2020-04-03 15:35:00,70.06,70.17,69.99,70.03,24130.0,67.7405,67.8469,67.6728,67.7115,24130.0
2020-04-03 15:40:00,70.03,70.06,69.91,70.0,21323.0,67.7115,67.7405,67.5955,67.6825,21323.0
2020-04-03 15:45:00,70.0,70.69,70.0,70.62,28954.0,67.6825,68.3497,67.6825,68.282,28954.0
2020-04-03 15:50:00,70.71,71.09,70.69,70.78,73143.0,68.369,68.7364,68.3497,68.4367,73143.0
2020-04-03 15:55:00,70.7,70.79,70.09,70.4,121201.0,68.3593,68.4463,67.7695,68.0693,121201.0
2020-04-06 09:30:00,72.97,73.62,72.24,73.25,94818.0,70.5542,71.1827,69.8483,70.8249,94818.0
2020-04-06 09:35:00,73.28,73.28,72.58,73.06,62653.0,70.8539,70.8539,70.1771,70.6412,62653.0
2020-04-06 09:40:00,73.16,73.16,72.46,72.63,22631.0,70.7379,70.7379,70.0611,70.2254,22631.0
2020-04-06 09:45:00,72.64,73.04,72.62,72.97,19887.0,70.2351,70.6219,70.2158,70.5542,19887.0
2020-04-06 09:50:00,72.91,73.22,72.9,72.9,18837.0,70.4962,70.7959,70.4865,70.4865,18837.0
2020-04-06 09:55:00,72.78,72.94,72.75,72.78,15290.0,70.3705,70.5252,70.3415,70.3705,15290.0
2020-04-06 10:00:00,72.82,73.0,72.73,72.8,25969.0,70.4091,70.5832,70.3221,70.3898,25969.0
2020-04-06 10:05:00,72.82,72.92,72.74,72.87,15210.0,70.4091,70.5058,70.3318,70.4575,15210.0
2020-04-06 10:10:00,72.82,72.96,72.64,72.71,9902.0,70.4091,70.5445,70.2351,70.3028,9902.0
2020-04-06 10:15:00,72.67,73.15,72.67,73.06,55631.0,70.2641,70.7282,70.2641,70.6412,55631.0
2020-04-06 10:20:00,73.09,73.73,73.09,73.73,12275.0,70.6702,71.289,70.6702,71.289,12275.0
2020-04-06 10:25:00,73.78,73.8,73.42,73.49,11373.0,71.3374,71.3567,70.9893,71.057,11373.0
2020-04-06 10:30:00,73.51,73.54,73.25,73.25,58526.0,71.0763,71.1053,70.8249,70.8249,58526.0
2020-04-06 10:35:00,73.24,73.34,73.09,73.12,19934.0,70.8152,70.9119,70.6702,70.6992,19934.0
2020-04-06 10:40:00,73.02,73.32,73.0,73.2,7417.0,70.6025,70.8926,70.5832,70.7766,7417.0
2020-04-06 10:45:00,73.23,73.23,72.95,72.95,7341.0,70.8056,70.8056,70.5348,70.5348,7341.0
2020-04-06 10:50:00,72.95,73.03,72.86,72.86,5494.0,70.5348,70.6122,70.4478,70.4478,5494.0
2020-04-06 10:55:00,72.83,72.86,72.72,72.85,13865.0,70.4188,70.4478,70.3124,70.4381,13865.0
2020-04-06 11:00:00,72.98,72.98,72.74,72.87,7745.0,70.5638,70.5638,70.3318,70.4575,7745.0
2020-04-06 11:05:00,72.87,72.94,72.75,72.76,22914.0,70.4575,70.5252,70.3415,70.3511,22914.0
2020-04-06 11:10:00,72.75,72.8,72.52,72.62,16813.0,70.3415,70.3898,70.1191,70.2158,16813.0
2020-04-06 11:15:00,72.59,72.67,72.55,72.65,9128.0,70.1868,70.2641,70.1481,70.2448,9128.0
2020-04-06 11:20:00,72.64,72.91,72.6,72.91,7249.0,70.2351,70.4962,70.1964,70.4962,7249.0
2020-04-06 11:25:00,72.91,73.15,72.91,73.15,12688.0,70.4962,70.7282,70.4962,70.7282,12688.0
2020-04-06 11:30:00,73.12,73.18,73.07,73.09,14046.0,70.6992,70.7572,70.6509,70.6702,14046.0
2020-04-06 11:35:00,73.08,73.1,72.85,72.97,16008.0,70.6605,70.6799,70.4381,70.5542,16008.0
2020-04-06 11:40:00,72.97,73.25,72.96,73.2,30921.0,70.5542,70.8249,70.5445,70.7766,30921.0
2020-04-06 11:45:00,73.22,73.38,73.14,73.32,22583.0,70.7959,70.9506,70.7185,70.8926,22583.0
2020-04-06 11:50:00,73.3,73.31,72.99,73.07,21278.0,70.8732,70.8829,70.5735,70.6509,21278.0
2020-04-06 11:55:00,73.05,73.18,73.02,73.1,5396.0,70.6315,70.7572,70.6025,70.6799,5396.0
2020-04-06 12:00:00,73.09,73.25,73.01,73.22,7542.0,70.6702,70.8249,70.5928,70.7959,7542.0
2020-04-06 12:05:00,73.21,73.44,73.16,73.44,12977.0,70.7862,71.0086,70.7379,71.0086,12977.0
2020-04-06 12:10:00,73.35,73.47,73.31,73.37,6868.0,70.9216,71.0376,70.8829,70.9409,6868.0
2020-04-06 12:15:00,73.37,73.38,73.12,73.2,26977.0,70.9409,70.9506,70.6992,70.7766,26977.0
2020-04-06 12:20:00,73.2,73.5,73.15,73.5,8924.0,70.7766,71.0666,70.7282,71.0666,8924.0
2020-04-06 12:25:00,73.47,73.49,73.36,73.42,20640.0,71.0376,71.057,70.9313,70.9893,20640.0
2020-04-06 12:30:00,73.37,73.39,73.26,73.38,6034.0,70.9409,70.9603,70.8346,70.9506,6034.0
2020-04-06 12:35:00,73.34,73.48,73.24,73.43,30975.0,70.9119,71.0473,70.8152,70.9989,30975.0
2020-04-06 12:40:00,73.45,73.46,73.34,73.39,8253.0,71.0183,71.0279,70.9119,70.9603,8253.0
2020-04-06 12:45:00,73.4,73.45,73.32,73.41,35000.0,70.9699,71.0183,70.8926,70.9796,35000.0
2020-04-06 12:50:00,73.4,73.51,73.34,73.38,34296.0,70.9699,71.0763,70.9119,70.9506,34296.0
2020-04-06 12:55:00,73.37,73.46,73.35,73.4,28862.0,70.9409,71.0279,70.9216,70.9699,28862.0
2020-04-06 13:00:00,73.42,73.6,73.34,73.46,40452.0,70.9893,71.1633,70.9119,71.0279,40452.0
2020-04-06 13:05:00,73.47,73.52,73.23,73.32,37266.0,71.0376,71.086,70.8056,70.8926,37266.0
2020-04-06 13:10:00,73.3,73.33,73.23,73.27,7182.0,70.8732,70.9023,70.8056,70.8442,7182.0
2020-04-06 13:15:00,73.24,73.25,72.96,72.98,26707.0,70.8152,70.8249,70.5445,70.5638,26707.0
2020-04-06 13:20:00,72.94,73.09,72.94,72.99,6461.0,70.5252,70.6702,70.5252,70.5735,6461.0
2020-04-06 13:25:00,73.0,73.03,72.96,73.03,6533.0,70.5832,70.6122,70.5445,70.6122,6533.0
2020-04-06 13:30:00,73.02,73.04,72.89,72.95,7167.0,70.6025,70.6219,70.4768,70.5348,7167.0
2020-04-06 13:35:00,72.96,73.16,72.92,73.16,17076.0,70.5445,70.7379,70.5058,70.7379,17076.0
2020-04-06 13:40:00,73.13,73.35,73.1,73.3,8717.0,70.7089,70.9216,70.6799,70.8732,8717.0
2020-04-06 13:45:00,73.3,73.45,73.2,73.41,9196.0,70.8732,71.0183,70.7766,70.9796,9196.0
2020-04-06 13:50:00,73.41,73.59,73.41,73.5,8312.0,70.9796,71.1536,70.9796,71.0666,8312.0
2020-04-06 13:55:00,73.46,73.46,73.37,73.43,24780.0,71.0279,71.0279,70.9409,70.9989,24780.0
2020-04-06 14:00:00,73.42,73.53,73.36,73.53,5675.0,70.9893,71.0956,70.9313,71.0956,5675.0
2020-04-06 14:05:00,73.52,73.53,73.26,73.28,10871.0,71.086,71.0956,70.8346,70.8539,10871.0
2020-04-06 14:10:00,73.25,73.25,72.9,72.95,11303.0,70.8249,70.8249,70.4865,70.5348,11303.0
2020-04-06 14:15:00,72.9,72.99,72.89,72.99,3309.0,70.4865,70.5735,70.4768,70.5735,3309.0
2020-04-06 14:20:00,73.0,73.06,72.93,72.98,8868.0,70.5832,70.6412,70.5155,70.5638,8868.0
2020-04-06 14:25:00,73.05,73.08,72.87,72.93,24011.0,70.6315,70.6605,70.4575,70.5155,24011.0
2020-04-06 14:30:00,72.95,73.01,72.77,72.88,16979.0,70.5348,70.5928,70.3608,70.4672,16979.0
2020-04-06 14:35:00,72.89,72.95,72.85,72.86,6849.0,70.4768,70.5348,70.4381,70.4478,6849.0
2020-04-06 14:40:00,72.88,72.88,72.75,72.86,5372.0,70.4672,70.4672,70.3415,70.4478,5372.0
2020-04-06 14:45:00,72.85,73.06,72.85,73.06,7693.0,70.4381,70.6412,70.4381,70.6412,7693.0
2020-04-06 14:50:00,72.99,73.07,72.93,73.02,6551.0,70.5735,70.6509,70.5155,70.6025,6551.0
2020-04-06 14:55:00,73.0,73.25,73.0,73.15,6952.0,70.5832,70.8249,70.5832,70.7282,6952.0
2020-04-06 15:00:00,73.14,73.36,73.09,73.31,9088.0,70.7185,70.9313,70.6702,70.8829,9088.0
2020-04-06 15:05:00,73.33,73.59,73.31,73.59,12448.0,70.9023,71.1536,70.8829,71.1536,12448.0
2020-04-06 15:10:00,73.63,73.68,73.45,73.45,12998.0,71.1923,71.2407,71.0183,71.0183,12998.0
2020-04-06 15:15:00,73.45,73.55,73.42,73.47,12012.0,71.0183,71.115,70.9893,71.0376,12012.0
2020-04-06 15:20:00,73.45,73.76,73.42,73.76,10734.0,71.0183,71.318,70.9893,71.318,10734.0
2020-04-06 15:25:00,73.77,73.95,73.74,73.94,13613.0,71.3277,71.5017,71.2987,71.4921,13613.0
2020-04-06 15:30:00,73.93,74.12,73.84,73.98,21627.0,71.4824,71.6661,71.3954,71.5307,21627.0
2020-04-06 15:35:00,74.0,74.04,73.82,74.01,19660.0,71.5501,71.5887,71.376,71.5597,19660.0
2020-04-06 15:40:00,74.0,74.2,73.93,74.17,27940.0,71.5501,71.7435,71.4824,71.7144,27940.0
2020-04-06 15:45:00,74.19,74.3,73.99,74.28,33006.0,71.7338,71.8401,71.5404,71.8208,33006.0
2020-04-06 15:50:00,74.35,74.93,74.35,74.7,55259.0,71.8885,72.4493,71.8885,72.2269,55259.0
2020-04-06 15:55:00,74.75,74.99,74.17,74.34,155276.0,72.2752,72.5073,71.7144,71.8788,155276.0
2020-04-07 09:30:00,76.61,77.32,75.99,77.18,49386.0,74.0737,74.7602,73.4742,74.6248,49386.0
2020-04-07 09:35:00,77.08,77.56,76.35,76.35,56720.0,74.5281,74.9922,73.8223,73.8223,56720.0
2020-04-07 09:40:00,76.46,76.8,76.41,76.58,9468.0,73.9286,74.2574,73.8803,74.0447,9468.0
2020-04-07 09:45:00,76.58,76.7,76.12,76.17,49365.0,74.0447,74.1607,73.5999,73.6482,49365.0
2020-04-07 09:50:00,76.14,76.47,75.96,76.4,25388.0,73.6192,73.9383,73.4452,73.8706,25388.0
2020-04-07 09:55:00,76.43,76.47,75.98,76.1,68802.0,73.8996,73.9383,73.4645,73.5805,68802.0
2020-04-07 10:00:00,76.12,76.32,75.63,75.91,18330.0,73.5999,73.7933,73.1261,73.3968,18330.0
2020-04-07 10:05:00,75.94,76.14,75.9,75.9,17082.0,73.4258,73.6192,73.3872,73.3872,17082.0
2020-04-07 10:10:00,75.93,76.02,75.71,75.87,27783.0,73.4162,73.5032,73.2035,73.3582,27783.0
2020-04-07 10:15:00,75.76,75.9,75.54,75.8,26509.0,73.2518,73.3872,73.0391,73.2905,26509.0
2020-04-07 10:20:00,75.75,75.76,75.47,75.64,6087.0,73.2421,73.2518,72.9714,73.1358,6087.0
2020-04-07 10:25:00,75.59,75.71,75.53,75.68,36691.0,73.0874,73.2035,73.0294,73.1745,36691.0
2020-04-07 10:30:00,75.73,75.91,75.66,75.74,28890.0,73.2228,73.3968,73.1551,73.2325,28890.0
2020-04-07 10:35:00,75.67,75.84,75.58,75.74,31519.0,73.1648,73.3292,73.0778,73.2325,31519.0
2020-04-07 10:40:00,75.64,75.66,75.24,75.36,41854.0,73.1358,73.1551,72.749,72.865,41854.0
2020-04-07 10:45:00,75.4,75.54,75.04,75.05,23587.0,72.9037,73.0391,72.5556,72.5653,23587.0
2020-04-07 10:50:00,75.09,75.1,74.67,74.77,25160.0,72.604,72.6137,72.1979,72.2946,25160.0
2020-04-07 10:55:00,74.79,75.0,74.72,74.9,18386.0,72.3139,72.517,72.2462,72.4203,18386.0
2020-04-07 11:00:00,74.83,75.03,74.8,74.99,15433.0,72.3526,72.546,72.3236,72.5073,15433.0
2020-04-07 11:05:00,74.96,75.04,74.7,75.01,12331.0,72.4783,72.5556,72.2269,72.5266,12331.0
2020-04-07 11:10:00,75.0,75.07,74.88,74.93,53472.0,72.517,72.5846,72.4009,72.4493,53472.0
2020-04-07 11:15:00,74.97,75.07,74.84,74.93,35553.0,72.488,72.5846,72.3623,72.4493,35553.0
2020-04-07 11:20:00,74.91,75.08,74.82,74.82,23128.0,72.4299,72.5943,72.3429,72.3429,23128.0
2020-04-07 11:25:00,74.92,75.21,74.91,75.08,38516.0,72.4396,72.72,72.4299,72.5943,38516.0
2020-04-07 11:30:00,75.06,75.35,75.02,75.12,19342.0,72.575,72.8554,72.5363,72.633,19342.0
2020-04-07 11:35:00,75.1,75.13,74.95,75.03,18267.0,72.6137,72.6427,72.4686,72.546,18267.0
2020-04-07 11:40:00,75.07,75.08,74.9,74.92,42057.0,72.5846,72.5943,72.4203,72.4396,42057.0
2020-04-07 11:45:00,74.91,75.06,74.86,74.9,86596.0,72.4299,72.575,72.3816,72.4203,86596.0
2020-04-07 11:50:00,74.88,75.02,74.83,74.91,10999.0,72.4009,72.5363,72.3526,72.4299,10999.0
2020-04-07 11:55:00,74.87,74.87,74.7,74.74,12345.0,72.3913,72.3913,72.2269,72.2656,12345.0
2020-04-07 12:00:00,74.79,74.81,74.55,74.72,13994.0,72.3139,72.3333,72.0819,72.2462,13994.0
2020-04-07 12:05:00,74.75,74.92,74.64,74.92,17500.0,72.2752,72.4396,72.1689,72.4396,17500.0
2020-04-07 12:10:00,74.89,74.96,74.75,74.79,10490.0,72.4106,72.4783,72.2752,72.3139,10490.0
2020-04-07 12:15:00,74.84,74.94,74.79,74.94,76706.0,72.3623,72.459,72.3139,72.459,76706.0
2020-04-07 12:20:00,74.97,75.2,74.89,75.03,15879.0,72.488,72.7103,72.4106,72.546,15879.0
2020-04-07 12:25:00,75.01,75.13,74.9,75.13,15058.0,72.5266,72.6427,72.4203,72.6427,15058.0
2020-04-07 12:30:00,75.11,75.12,74.89,75.02,10621.0,72.6233,72.633,72.4106,72.5363,10621.0
2020-04-07 12:35:00,74.99,75.08,74.85,74.99,68540.0,72.5073,72.5943,72.3719,72.5073,68540.0
2020-04-07 12:40:00,75.03,75.42,74.94,75.37,35207.0,72.546,72.9231,72.459,72.8747,35207.0
2020-04-07 12:45:00,75.43,75.57,75.38,75.48,11729.0,72.9327,73.0681,72.8844,72.9811,11729.0
2020-04-07 12:50:00,75.49,75.54,75.34,75.49,10015.0,72.9907,73.0391,72.8457,72.9907,10015.0
2020-04-07 12:55:00,75.49,75.52,75.19,75.19,28769.0,72.9907,73.0197,72.7007,72.7007,28769.0
2020-04-07 13:00:00,75.18,75.4,75.18,75.37,11511.0,72.691,72.9037,72.691,72.8747,11511.0
2020-04-07 13:05:00,75.37,75.6,75.35,75.36,4757.0,72.8747,73.0971,72.8554,72.865,4757.0
2020-04-07 13:10:00,75.33,75.54,75.28,75.52,9471.0,72.836,73.0391,72.7877,73.0197,9471.0
2020-04-07 13:15:00,75.51,75.51,75.37,75.41,8756.0,73.0101,73.0101,72.8747,72.9134,8756.0
2020-04-07 13:20:00,75.43,75.62,75.26,75.61,10313.0,72.9327,73.1164,72.7684,73.1068,10313.0
2020-04-07 13:25:00,75.6,75.86,75.53,75.86,8882.0,73.0971,73.3485,73.0294,73.3485,8882.0
2020-04-07 13:30:00,75.87,75.87,75.63,75.71,19914.0,73.3582,73.3582,73.1261,73.2035,19914.0
2020-04-07 13:35:00,75.7,75.73,75.56,75.56,8491.0,73.1938,73.2228,73.0584,73.0584,8491.0
2020-04-07 13:40:00,75.54,75.7,75.48,75.59,7535.0,73.0391,73.1938,72.9811,73.0874,7535.0
2020-04-07 13:45:00,75.54,75.65,75.43,75.43,6908.0,73.0391,73.1454,72.9327,72.9327,6908.0
2020-04-07 13:50:00,75.37,75.41,75.2,75.38,9137.0,72.8747,72.9134,72.7103,72.8844,9137.0
2020-04-07 13:55:00,75.37,75.41,75.29,75.3,9980.0,72.8747,72.9134,72.7974,72.807,9980.0
2020-04-07 14:00:00,75.29,75.29,74.96,75.0,8326.0,72.7974,72.7974,72.4783,72.517,8326.0
2020-04-07 14:05:00,74.97,74.97,74.75,74.8,12363.0,72.488,72.488,72.2752,72.3236,12363.0
2020-04-07 14:10:00,74.78,74.84,74.5,74.56,10920.0,72.3042,72.3623,72.0335,72.0915,10920.0
2020-04-07 14:15:00,74.55,74.57,74.37,74.4,10043.0,72.0819,72.1012,71.9078,71.9368,10043.0
2020-04-07 14:20:00,74.4,74.51,74.33,74.37,16043.0,71.9368,72.0432,71.8691,71.9078,16043.0
2020-04-07 14:25:00,74.38,74.68,74.34,74.42,13888.0,71.9175,72.2076,71.8788,71.9562,13888.0
2020-04-07 14:30:00,74.37,74.59,74.31,74.59,10518.0,71.9078,72.1205,71.8498,72.1205,10518.0
2020-04-07 14:35:00,74.55,74.6,74.41,74.46,8184.0,72.0819,72.1302,71.9465,71.9948,8184.0
2020-04-07 14:40:00,74.44,74.44,74.26,74.35,6973.0,71.9755,71.9755,71.8015,71.8885,6973.0
2020-04-07 14:45:00,74.35,74.52,74.35,74.4,11684.0,71.8885,72.0529,71.8885,71.9368,11684.0
2020-04-07 14:50:00,74.39,74.45,74.16,74.16,12009.0,71.9272,71.9852,71.7048,71.7048,12009.0
2020-04-07 14:55:00,74.13,74.4,74.05,74.31,9105.0,71.6758,71.9368,71.5984,71.8498,9105.0
2020-04-07 15:00:00,74.35,74.63,74.35,74.59,11602.0,71.8885,72.1592,71.8885,72.1205,11602.0
2020-04-07 15:05:00,74.6,74.79,74.54,74.77,9309.0,72.1302,72.3139,72.0722,72.2946,9309.0
2020-04-07 15:10:00,74.78,74.89,74.75,74.81,12399.0,72.3042,72.4106,72.2752,72.3333,12399.0
2020-04-07 15:15:00,74.81,74.82,74.28,74.28,9827.0,72.3333,72.3429,71.8208,71.8208,9827.0
2020-04-07 15:20:00,74.29,74.37,74.15,74.16,9636.0,71.8305,71.9078,71.6951,71.7048,9636.0
2020-04-07 15:25:00,74.23,74.52,74.19,74.3,16151.0,71.7725,72.0529,71.7338,71.8401,16151.0
2020-04-07 15:30:00,74.33,74.4,74.1,74.19,20802.0,71.8691,71.9368,71.6468,71.7338,20802.0
2020-04-07 15:35:00,74.23,74.4,74.18,74.31,28626.0,71.7725,71.9368,71.7241,71.8498,28626.0
2020-04-07 15:40:00,74.36,74.64,74.3,74.59,30747.0,71.8982,72.1689,71.8401,72.1205,30747.0
2020-04-07 15:45:00,74.62,74.86,74.49,74.85,50208.0,72.1495,72.3816,72.0238,72.3719,50208.0
2020-04-07 15:50:00,74.73,75.0,74.07,74.42,74118.0,72.2559,72.517,71.6178,71.9562,74118.0
2020-04-07 15:55:00,74.42,74.54,74.02,74.03,122750.0,71.9562,72.0722,71.5694,71.5791,122750.0
2020-04-08 09:30:00,74.17,74.87,73.22,74.23,32037.0,71.7144,72.3913,70.7959,71.7725,32037.0
2020-04-08 09:35:00,74.29,74.29,73.29,73.69,7134.0,71.8305,71.8305,70.8636,71.2503,7134.0
2020-04-08 09:40:00,73.72,74.03,73.33,73.67,31157.0,71.2793,71.5791,70.9023,71.231,31157.0
2020-04-08 09:45:00,73.8,73.8,73.11,73.24,10221.0,71.3567,71.3567,70.6895,70.8152,10221.0
2020-04-08 09:50:00,73.3,73.4,73.06,73.09,23058.0,70.8732,70.9699,70.6412,70.6702,23058.0
2020-04-08 09:55:00,73.1,73.19,72.84,72.93,20681.0,70.6799,70.7669,70.4285,70.5155,20681.0
2020-04-08 10:00:00,72.95,73.1,72.88,72.91,15790.0,70.5348,70.6799,70.4672,70.4962,15790.0
2020-04-08 10:05:00,72.95,73.04,72.75,72.85,4950.0,70.5348,70.6219,70.3415,70.4381,4950.0
2020-04-08 10:10:00,72.88,73.27,72.88,73.23,4409.0,70.4672,70.8442,70.4672,70.8056,4409.0
2020-04-08 10:15:00,73.13,73.2,73.1,73.2,5031.0,70.7089,70.7766,70.6799,70.7766,5031.0
2020-04-08 10:20:00,73.23,73.34,73.15,73.18,5000.0,70.8056,70.9119,70.7282,70.7572,5000.0
2020-04-08 10:25:00,73.34,73.44,73.27,73.37,3500.0,70.9119,71.0086,70.8442,70.9409,3500.0
2020-04-08 10:30:00,73.42,73.87,73.4,73.78,24225.0,70.9893,71.4244,70.9699,71.3374,24225.0
2020-04-08 10:35:00,73.81,74.09,73.7,74.03,23851.0,71.3664,71.6371,71.26,71.5791,23851.0
2020-04-08 10:40:00,74.07,74.19,73.98,74.14,16763.0,71.6178,71.7338,71.5307,71.6854,16763.0
2020-04-08 10:45:00,74.13,74.36,74.13,74.3,24747.0,71.6758,71.8982,71.6758,71.8401,24747.0
2020-04-08 10:50:00,74.31,74.42,74.22,74.33,75179.0,71.8498,71.9562,71.7628,71.8691,75179.0
2020-04-08 10:55:00,74.35,74.73,74.34,74.65,93596.0,71.8885,72.2559,71.8788,72.1786,93596.0
2020-04-08 11:00:00,74.64,74.79,74.23,74.23,49010.0,72.1689,72.3139,71.7725,71.7725,49010.0
2020-04-08 11:05:00,74.24,74.4,74.0,74.02,25088.0,71.7821,71.9368,71.5501,71.5694,25088.0
2020-04-08 11:10:00,74.02,74.22,74.02,74.08,27037.0,71.5694,71.7628,71.5694,71.6274,27037.0
2020-04-08 11:15:00,74.08,74.21,73.95,74.03,17491.0,71.6274,71.7531,71.5017,71.5791,17491.0
2020-04-08 11:20:00,74.06,74.33,74.03,74.24,23322.0,71.6081,71.8691,71.5791,71.7821,23322.0
2020-04-08 11:25:00,74.25,74.6,74.25,74.46,10827.0,71.7918,72.1302,71.7918,71.9948,10827.0
2020-04-08 11:30:00,74.46,74.56,74.37,74.5,5468.0,71.9948,72.0915,71.9078,72.0335,5468.0
2020-04-08 11:35:00,74.47,74.63,74.4,74.61,8223.0,72.0045,72.1592,71.9368,72.1399,8223.0
2020-04-08 11:40:00,74.61,74.64,74.48,74.64,7585.0,72.1399,72.1689,72.0142,72.1689,7585.0
2020-04-08 11:45:00,74.64,74.66,74.54,74.57,5396.0,72.1689,72.1882,72.0722,72.1012,5396.0
2020-04-08 11:50:00,74.5,74.5,74.41,74.48,3900.0,72.0335,72.0335,71.9465,72.0142,3900.0
2020-04-08 11:55:00,74.48,74.65,74.41,74.43,104020.0,72.0142,72.1786,71.9465,71.9658,104020.0
2020-04-08 12:00:00,74.38,74.59,74.24,74.53,9578.0,71.9175,72.1205,71.7821,72.0625,9578.0
2020-04-08 12:05:00,74.51,74.61,74.33,74.36,4700.0,72.0432,72.1399,71.8691,71.8982,4700.0
2020-04-08 12:10:00,74.36,74.39,74.23,74.35,4157.0,71.8982,71.9272,71.7725,71.8885,4157.0
2020-04-08 12:15:00,74.38,74.91,74.38,74.91,9951.0,71.9175,72.4299,71.9175,72.4299,9951.0
2020-04-08 12:20:00,74.9,75.06,74.79,74.9,48706.0,72.4203,72.575,72.3139,72.4203,48706.0
2020-04-08 12:25:00,74.88,74.91,74.55,74.58,10103.0,72.4009,72.4299,72.0819,72.1109,10103.0
2020-04-08 12:30:00,74.64,74.85,74.64,74.73,6340.0,72.1689,72.3719,72.1689,72.2559,6340.0
2020-04-08 12:35:00,74.74,74.92,74.56,74.91,11305.0,72.2656,72.4396,72.0915,72.4299,11305.0
2020-04-08 12:40:00,74.9,74.98,74.72,74.84,7600.0,72.4203,72.4976,72.2462,72.3623,7600.0
2020-04-08 12:45:00,74.89,74.92,74.78,74.82,6752.0,72.4106,72.4396,72.3042,72.3429,6752.0
2020-04-08 12:50:00,74.76,74.79,74.61,74.66,7308.0,72.2849,72.3139,72.1399,72.1882,7308.0
2020-04-08 12:55:00,74.67,74.72,74.2,74.56,67320.0,72.1979,72.2462,71.7435,72.0915,67320.0
2020-04-08 13:00:00,74.56,74.7,74.51,74.69,18807.0,72.0915,72.2269,72.0432,72.2172,18807.0
2020-04-08 13:05:00,74.65,74.68,74.49,74.53,10521.0,72.1786,72.2076,72.0238,72.0625,10521.0
2020-04-08 13:10:00,74.47,74.47,74.33,74.43,6625.0,72.0045,72.0045,71.8691,71.9658,6625.0
2020-04-08 13:15:00,74.41,74.51,74.36,74.49,7158.0,71.9465,72.0432,71.8982,72.0238,7158.0
2020-04-08 13:20:00,74.51,74.67,74.51,74.63,6214.0,72.0432,72.1979,72.0432,72.1592,6214.0
2020-04-08 13:25:00,74.63,74.64,74.56,74.59,5405.0,72.1592,72.1689,72.0915,72.1205,5405.0
2020-04-08 13:30:00,74.6,74.6,74.42,74.42,13408.0,72.1302,72.1302,71.9562,71.9562,13408.0
2020-04-08 13:35:00,74.44,74.44,74.24,74.31,5654.0,71.9755,71.9755,71.7821,71.8498,5654.0
2020-04-08 13:40:00,74.3,74.35,74.13,74.24,5623.0,71.8401,71.8885,71.6758,71.7821,5623.0
2020-04-08 13:45:00,74.29,74.32,74.26,74.3,4292.0,71.8305,71.8595,71.8015,71.8401,4292.0
2020-04-08 13:50:00,74.31,74.34,74.29,74.31,11647.0,71.8498,71.8788,71.8305,71.8498,11647.0
2020-04-08 13:55:00,74.3,74.33,74.13,74.24,13538.0,71.8401,71.8691,71.6758,71.7821,13538.0
2020-04-08 14:00:00,74.26,74.57,74.25,74.56,20506.0,71.8015,72.1012,71.7918,72.0915,20506.0
2020-04-08 14:05:00,74.56,74.74,74.52,74.71,25620.0,72.0915,72.2656,72.0529,72.2366,25620.0
2020-04-08 14:10:00,74.68,74.73,74.53,74.53,22392.0,72.2076,72.2559,72.0625,72.0625,22392.0
2020-04-08 14:15:00,74.55,74.74,74.51,74.66,16507.0,72.0819,72.2656,72.0432,72.1882,16507.0
2020-04-08 14:20:00,74.68,74.93,74.55,74.88,28757.0,72.2076,72.4493,72.0819,72.4009,28757.0
2020-04-08 14:25:00,74.87,75.15,74.78,75.14,69110.0,72.3913,72.662,72.3042,72.6523,69110.0
2020-04-08 14:30:00,75.17,75.37,75.12,75.29,27849.0,72.6813,72.8747,72.633,72.7974,27849.0
2020-04-08 14:35:00,75.3,75.64,75.27,75.57,19393.0,72.807,73.1358,72.778,73.0681,19393.0
2020-04-08 14:40:00,75.56,75.79,75.52,75.67,21263.0,73.0584,73.2808,73.0197,73.1648,21263.0
2020-04-08 14:45:00,75.69,75.73,75.49,75.49,28820.0,73.1841,73.2228,72.9907,72.9907,28820.0
2020-04-08 14:50:00,75.45,75.86,75.44,75.86,25340.0,72.9521,73.3485,72.9424,73.3485,25340.0
2020-04-08 14:55:00,75.85,75.91,75.68,75.84,17204.0,73.3388,73.3968,73.1745,73.3292,17204.0
2020-04-08 15:00:00,75.84,75.98,75.79,75.98,16321.0,73.3292,73.4645,73.2808,73.4645,16321.0
2020-04-08 15:05:00,75.96,76.03,75.8,76.0,15762.0,73.4452,73.5129,73.2905,73.4839,15762.0
2020-04-08 15:10:00,76.01,76.02,75.75,75.8,16040.0,73.4935,73.5032,73.2421,73.2905,16040.0
2020-04-08 15:15:00,75.81,75.94,75.74,75.78,18554.0,73.3001,73.4258,73.2325,73.2711,18554.0
2020-04-08 15:20:00,75.77,75.96,75.77,75.95,33053.0,73.2615,73.4452,73.2615,73.4355,33053.0
2020-04-08 15:25:00,75.97,76.2,75.96,76.19,30743.0,73.4549,73.6772,73.4452,73.6676,30743.0
2020-04-08 15:30:00,76.21,76.42,76.01,76.04,34861.0,73.6869,73.89,73.4935,73.5225,34861.0
2020-04-08 15:35:00,76.04,76.1,75.81,75.95,41136.0,73.5225,73.5805,73.3001,73.4355,41136.0
2020-04-08 15:40:00,75.94,76.2,75.8,76.16,41439.0,73.4258,73.6772,73.2905,73.6386,41439.0
2020-04-08 15:45:00,76.17,76.34,76.06,76.3,38276.0,73.6482,73.8126,73.5419,73.7739,38276.0
2020-04-08 15:50:00,76.34,77.17,76.34,77.0,145479.0,73.8126,74.6151,73.8126,74.4508,145479.0
2020-04-08 15:55:00,77.04,77.07,76.5,76.69,196523.0,74.4894,74.5184,73.9673,74.151,196523.0
2020-04-09 09:30:00,76.43,77.49,76.22,76.52,30221.0,73.8996,74.9245,73.6966,73.9866,30221.0
2020-04-09 09:35:00,76.46,77.48,76.46,77.42,16480.0,73.9286,74.9149,73.9286,74.8568,16480.0
2020-04-09 09:40:00,77.47,77.96,77.44,77.96,10122.0,74.9052,75.379,74.8762,75.379,10122.0
2020-04-09 09:45:00,77.88,77.97,77.75,77.85,24069.0,75.3016,75.3886,75.1759,75.2726,24069.0
2020-04-09 09:50:00,77.87,78.54,77.81,78.54,60243.0,75.2919,75.9398,75.2339,75.9398,60243.0
2020-04-09 09:55:00,78.46,78.56,78.28,78.42,47789.0,75.8624,75.9591,75.6884,75.8237,47789.0
2020-04-09 10:00:00,78.43,78.48,78.11,78.28,34182.0,75.8334,75.8818,75.524,75.6884,34182.0
2020-04-09 10:05:00,78.33,78.35,77.58,77.94,20631.0,75.7367,75.7561,75.0115,75.3596,20631.0
2020-04-09 10:10:00,77.92,78.22,77.88,77.99,22598.0,75.3403,75.6304,75.3016,75.408,22598.0
2020-04-09 10:15:00,78.05,78.1,77.79,78.0,15165.0,75.466,75.5143,75.2146,75.4176,15165.0
2020-04-09 10:20:00,78.0,78.24,77.93,78.13,16652.0,75.4176,75.6497,75.35,75.5433,16652.0
2020-04-09 10:25:00,78.17,78.36,77.92,78.1,15334.0,75.582,75.7657,75.3403,75.5143,15334.0
2020-04-09 10:30:00,78.12,78.13,77.82,78.08,36247.0,75.5337,75.5433,75.2436,75.495,36247.0
2020-04-09 10:35:00,78.13,78.16,77.86,78.11,72753.0,75.5433,75.5723,75.2823,75.524,72753.0
2020-04-09 10:40:00,78.02,78.11,77.79,78.0,32558.0,75.437,75.524,75.2146,75.4176,32558.0
2020-04-09 10:45:00,77.96,78.27,77.91,78.08,18688.0,75.379,75.6787,75.3306,75.495,18688.0
2020-04-09 10:50:00,78.02,78.15,77.79,78.12,32353.0,75.437,75.5627,75.2146,75.5337,32353.0
2020-04-09 10:55:00,78.12,78.32,78.12,78.17,17460.0,75.5337,75.727,75.5337,75.582,17460.0
2020-04-09 11:00:00,78.18,78.31,77.86,78.17,33583.0,75.5917,75.7174,75.2823,75.582,33583.0
2020-04-09 11:05:00,78.15,78.15,77.73,77.78,37551.0,75.5627,75.5627,75.1566,75.2049,37551.0
2020-04-09 11:10:00,77.8,77.83,77.48,77.5,32241.0,75.2243,75.2533,74.9149,74.9342,32241.0
2020-04-09 11:15:00,77.54,77.54,77.2,77.3,9201.0,74.9729,74.9729,74.6441,74.7408,9201.0
2020-04-09 11:20:00,77.32,77.56,77.27,77.31,10288.0,74.7602,74.9922,74.7118,74.7505,10288.0
2020-04-09 11:25:00,77.28,77.65,77.22,77.53,9188.0,74.7215,75.0792,74.6635,74.9632,9188.0
2020-04-09 11:30:00,77.58,77.58,77.35,77.42,4999.0,75.0115,75.0115,74.7892,74.8568,4999.0
2020-04-09 11:35:00,77.43,77.71,77.33,77.68,8216.0,74.8665,75.1372,74.7698,75.1082,8216.0
2020-04-09 11:40:00,77.66,77.9,77.63,77.85,11850.0,75.0889,75.321,75.0599,75.2726,11850.0
2020-04-09 11:45:00,77.85,77.96,77.72,77.84,8636.0,75.2726,75.379,75.1469,75.2629,8636.0
2020-04-09 11:50:00,77.83,77.84,77.63,77.73,10658.0,75.2533,75.2629,75.0599,75.1566,10658.0
2020-04-09 11:55:00,77.71,77.83,77.66,77.76,3900.0,75.1372,75.2533,75.0889,75.1856,3900.0
2020-04-09 12:00:00,77.79,77.9,77.68,77.83,8114.0,75.2146,75.321,75.1082,75.2533,8114.0
2020-04-09 12:05:00,77.83,77.85,77.52,77.61,25885.0,75.2533,75.2726,74.9535,75.0406,25885.0
2020-04-09 12:10:00,77.55,77.55,77.28,77.44,6114.0,74.9825,74.9825,74.7215,74.8762,6114.0
2020-04-09 12:15:00,77.42,77.42,77.31,77.4,4139.0,74.8568,74.8568,74.7505,74.8375,4139.0
2020-04-09 12:20:00,77.44,77.45,77.3,77.35,5849.0,74.8762,74.8859,74.7408,74.7892,5849.0
2020-04-09 12:25:00,77.33,77.34,77.12,77.16,6326.0,74.7698,74.7795,74.5668,74.6055,6326.0
2020-04-09 12:30:00,77.14,77.28,77.14,77.23,6768.0,74.5861,74.7215,74.5861,74.6731,6768.0
2020-04-09 12:35:00,77.2,77.33,77.15,77.33,9646.0,74.6441,74.7698,74.5958,74.7698,9646.0
2020-04-09 12:40:00,77.35,77.54,77.3,77.5,5804.0,74.7892,74.9729,74.7408,74.9342,5804.0
2020-04-09 12:45:00,77.49,77.67,77.42,77.66,10794.0,74.9245,75.0986,74.8568,75.0889,10794.0
2020-04-09 12:50:00,77.67,77.85,77.67,77.79,7345.0,75.0986,75.2726,75.0986,75.2146,7345.0
2020-04-09 12:55:00,77.8,77.98,77.73,77.75,28006.0,75.2243,75.3983,75.1566,75.1759,28006.0
2020-04-09 13:00:00,77.78,77.78,77.63,77.69,8032.0,75.2049,75.2049,75.0599,75.1179,8032.0
2020-04-09 13:05:00,77.68,77.73,77.64,77.73,7834.0,75.1082,75.1566,75.0696,75.1566,7834.0
2020-04-09 13:10:00,77.72,77.72,77.47,77.66,12241.0,75.1469,75.1469,74.9052,75.0889,12241.0
2020-04-09 13:15:00,77.66,77.93,77.66,77.93,13980.0,75.0889,75.35,75.0889,75.35,13980.0
2020-04-09 13:20:00,77.93,77.98,77.85,77.95,24610.0,75.35,75.3983,75.2726,75.3693,24610.0
2020-04-09 13:25:00,77.9,78.36,77.89,78.35,15397.0,75.321,75.7657,75.3113,75.7561,15397.0
2020-04-09 13:30:00,78.35,78.43,78.32,78.33,12174.0,75.7561,75.8334,75.727,75.7367,12174.0
2020-04-09 13:35:00,78.32,78.33,78.05,78.09,9035.0,75.727,75.7367,75.466,75.5047,9035.0
2020-04-09 13:40:00,78.07,78.26,78.06,78.15,8824.0,75.4853,75.669,75.4757,75.5627,8824.0
2020-04-09 13:45:00,78.14,78.14,78.02,78.02,8290.0,75.553,75.553,75.437,75.437,8290.0
2020-04-09 13:50:00,78.01,78.26,77.97,78.21,10443.0,75.4273,75.669,75.3886,75.6207,10443.0
2020-04-09 13:55:00,78.24,78.53,78.22,78.51,15868.0,75.6497,75.9301,75.6304,75.9108,15868.0
2020-04-09 14:00:00,78.47,78.49,78.28,78.28,8509.0,75.8721,75.8914,75.6884,75.6884,8509.0
2020-04-09 14:05:00,78.25,78.26,77.81,77.85,21863.0,75.6594,75.669,75.2339,75.2726,21863.0
2020-04-09 14:10:00,77.85,77.97,77.82,77.86,18807.0,75.2726,75.3886,75.2436,75.2823,18807.0
2020-04-09 14:15:00,77.79,77.95,77.76,77.85,10507.0,75.2146,75.3693,75.1856,75.2726,10507.0
2020-04-09 14:20:00,77.86,77.91,77.78,77.86,9136.0,75.2823,75.3306,75.2049,75.2823,9136.0
2020-04-09 14:25:00,77.87,77.99,77.84,77.88,13975.0,75.2919,75.408,75.2629,75.3016,13975.0
2020-04-09 14:30:00,77.91,78.16,77.87,78.0,7961.0,75.3306,75.5723,75.2919,75.4176,7961.0
2020-04-09 14:35:00,78.0,78.13,77.96,78.0,11556.0,75.4176,75.5433,75.379,75.4176,11556.0
2020-04-09 14:40:00,78.0,78.02,77.66,77.83,30170.0,75.4176,75.437,75.0889,75.2533,30170.0
2020-04-09 14:45:00,77.86,77.94,77.65,77.7,33860.0,75.2823,75.3596,75.0792,75.1276,33860.0
2020-04-09 14:50:00,77.71,77.86,77.59,77.79,36889.0,75.1372,75.2823,75.0212,75.2146,36889.0
2020-04-09 14:55:00,77.8,77.9,77.57,77.83,31021.0,75.2243,75.321,75.0019,75.2533,31021.0
2020-04-09 15:00:00,77.84,77.86,77.7,77.8,10024.0,75.2629,75.2823,75.1276,75.2243,10024.0
2020-04-09 15:05:00,77.74,78.06,77.69,78.01,30192.0,75.1663,75.4757,75.1179,75.4273,30192.0
2020-04-09 15:10:00,78.02,78.07,77.89,77.96,21898.0,75.437,75.4853,75.3113,75.379,21898.0
2020-04-09 15:15:00,77.98,78.09,77.91,77.99,12515.0,75.3983,75.5047,75.3306,75.408,12515.0
2020-04-09 15:20:00,77.99,78.06,77.91,78.04,15038.0,75.408,75.4757,75.3306,75.4563,15038.0
2020-04-09 15:25:00,78.06,78.42,78.05,78.4,20593.0,75.4757,75.8237,75.466,75.8044,20593.0
2020-04-09 15:30:00,78.42,78.57,78.37,78.44,21717.0,75.8237,75.9688,75.7754,75.8431,21717.0
2020-04-09 15:35:00,78.43,78.46,78.2,78.39,23111.0,75.8334,75.8624,75.611,75.7947,23111.0
2020-04-09 15:40:00,78.37,78.54,78.3,78.43,22969.0,75.7754,75.9398,75.7077,75.8334,22969.0
2020-04-09 15:45:00,78.43,78.57,78.04,78.06,30417.0,75.8334,75.9688,75.4563,75.4757,30417.0
2020-04-09 15:50:00,78.08,78.65,78.08,78.46,59557.0,75.495,76.0461,75.495,75.8624,59557.0
2020-04-09 15:55:00,78.44,78.52,78.27,78.28,86380.0,75.8431,75.9204,75.6787,75.6884,86380.0
2020-04-13 09:30:00,77.44,77.96,77.37,77.67,22239.0,74.8762,75.379,74.8085,75.0986,22239.0
2020-04-13 09:35:00,77.81,77.99,77.47,77.8,7500.0,75.2339,75.408,74.9052,75.2243,7500.0
2020-04-13 09:40:00,77.87,77.88,77.27,77.27,7860.0,75.2919,75.3016,74.7118,74.7118,7860.0
2020-04-13 09:45:00,77.31,77.48,76.98,77.23,11602.0,74.7505,74.9149,74.4314,74.6731,11602.0
2020-04-13 09:50:00,77.31,77.32,76.92,76.92,7200.0,74.7505,74.7602,74.3734,74.3734,7200.0
2020-04-13 09:55:00,76.88,77.04,76.71,76.74,11000.0,74.3347,74.4894,74.1704,74.1994,11000.0
2020-04-13 10:00:00,76.77,77.12,76.76,77.12,14599.0,74.2284,74.5668,74.2187,74.5668,14599.0
2020-04-13 10:05:00,77.08,77.19,76.89,76.98,8118.0,74.5281,74.6345,74.3444,74.4314,8118.0
2020-04-13 10:10:00,77.01,77.12,76.88,76.92,5860.0,74.4604,74.5668,74.3347,74.3734,5860.0
2020-04-13 10:15:00,76.87,76.89,76.72,76.73,5197.0,74.3251,74.3444,74.18,74.1897,5197.0
2020-04-13 10:20:00,76.77,76.85,76.54,76.54,6853.0,74.2284,74.3057,74.006,74.006,6853.0
2020-04-13 10:25:00,76.58,76.7,76.53,76.57,8341.0,74.0447,74.1607,73.9963,74.035,8341.0
2020-04-13 10:30:00,76.56,76.66,76.48,76.58,9426.0,74.0253,74.122,73.948,74.0447,9426.0
2020-04-13 10:35:00,76.55,76.62,76.24,76.39,32140.0,74.0156,74.0833,73.7159,73.8609,32140.0
2020-04-13 10:40:00,76.4,76.44,76.23,76.26,6022.0,73.8706,73.9093,73.7062,73.7352,6022.0
2020-04-13 10:45:00,76.32,76.48,76.3,76.35,13400.0,73.7933,73.948,73.7739,73.8223,13400.0
2020-04-13 10:50:00,76.32,76.35,75.98,76.01,7186.0,73.7933,73.8223,73.4645,73.4935,7186.0
2020-04-13 10:55:00,76.05,76.34,76.04,76.26,4367.0,73.5322,73.8126,73.5225,73.7352,4367.0
2020-04-13 11:00:00,76.23,76.24,75.76,75.89,7463.0,73.7062,73.7159,73.2518,73.3775,7463.0
2020-04-13 11:05:00,75.89,75.98,75.79,75.9,4500.0,73.3775,73.4645,73.2808,73.3872,4500.0
2020-04-13 11:10:00,75.9,76.15,75.88,76.15,11201.0,73.3872,73.6289,73.3678,73.6289,11201.0
2020-04-13 11:15:00,76.1,76.57,76.1,76.48,9811.0,73.5805,74.035,73.5805,73.948,9811.0
2020-04-13 11:20:00,76.43,76.51,76.38,76.45,3775.0,73.8996,73.977,73.8513,73.919,3775.0
2020-04-13 11:25:00,76.44,76.57,76.44,76.52,4000.0,73.9093,74.035,73.9093,73.9866,4000.0
2020-04-13 11:30:00,76.48,76.5,76.33,76.41,7930.0,73.948,73.9673,73.8029,73.8803,7930.0
2020-04-13 11:35:00,76.41,76.48,76.21,76.26,4960.0,73.8803,73.948,73.6869,73.7352,4960.0
2020-04-13 11:40:00,76.21,76.35,76.15,76.2,6427.0,73.6869,73.8223,73.6289,73.6772,6427.0
2020-04-13 11:45:00,76.28,76.48,76.28,76.37,4300.0,73.7546,73.948,73.7546,73.8416,4300.0
2020-04-13 11:50:00,76.4,76.42,76.3,76.39,4891.0,73.8706,73.89,73.7739,73.8609,4891.0
2020-04-13 11:55:00,76.32,76.42,76.21,76.21,8600.0,73.7933,73.89,73.6869,73.6869,8600.0
2020-04-13 12:00:00,76.21,76.22,76.0,76.01,17956.0,73.6869,73.6966,73.4839,73.4935,17956.0
2020-04-13 12:05:00,76.0,76.02,75.76,75.82,27095.0,73.4839,73.5032,73.2518,73.3098,27095.0
2020-04-13 12:10:00,75.82,76.03,75.68,76.03,20144.0,73.3098,73.5129,73.1745,73.5129,20144.0
2020-04-13 12:15:00,76.03,76.41,75.97,76.38,23445.0,73.5129,73.8803,73.4549,73.8513,23445.0
2020-04-13 12:20:00,76.42,76.44,76.11,76.13,29064.0,73.89,73.9093,73.5902,73.6096,29064.0
2020-04-13 12:25:00,76.16,76.3,76.13,76.2,13575.0,73.6386,73.7739,73.6096,73.6772,13575.0
2020-04-13 12:30:00,76.21,76.22,75.94,75.96,12129.0,73.6869,73.6966,73.4258,73.4452,12129.0
2020-04-13 12:35:00,75.97,76.04,75.81,75.83,7443.0,73.4549,73.5225,73.3001,73.3195,7443.0
2020-04-13 12:40:00,75.83,75.89,75.64,75.71,5500.0,73.3195,73.3775,73.1358,73.2035,5500.0
2020-04-13 12:45:00,75.7,75.9,75.68,75.78,7750.0,73.1938,73.3872,73.1745,73.2711,7750.0
2020-04-13 12:50:00,75.78,75.78,75.61,75.72,6500.0,73.2711,73.2711,73.1068,73.2131,6500.0
2020-04-13 12:55:00,75.68,75.73,75.59,75.72,7151.0,73.1745,73.2228,73.0874,73.2131,7151.0
2020-04-13 13:00:00,75.66,75.66,75.39,75.45,7200.0,73.1551,73.1551,72.8941,72.9521,7200.0
2020-04-13 13:05:00,75.5,75.59,75.4,75.59,6514.0,73.0004,73.0874,72.9037,73.0874,6514.0
2020-04-13 13:10:00,75.57,75.58,75.31,75.43,5600.0,73.0681,73.0778,72.8167,72.9327,5600.0
2020-04-13 13:15:00,75.39,75.44,75.21,75.39,7900.0,72.8941,72.9424,72.72,72.8941,7900.0
2020-04-13 13:20:00,75.42,75.43,75.25,75.36,9815.0,72.9231,72.9327,72.7587,72.865,9815.0
2020-04-13 13:25:00,75.41,75.55,75.37,75.55,9078.0,72.9134,73.0488,72.8747,73.0488,9078.0
2020-04-13 13:30:00,75.52,75.68,75.52,75.64,6466.0,73.0197,73.1745,73.0197,73.1358,6466.0
2020-04-13 13:35:00,75.64,75.8,75.63,75.75,4300.0,73.1358,73.2905,73.1261,73.2421,4300.0
2020-04-13 13:40:00,75.74,75.84,75.69,75.69,7200.0,73.2325,73.3292,73.1841,73.1841,7200.0
2020-04-13 13:45:00,75.75,75.81,75.65,75.73,9834.0,73.2421,73.3001,73.1454,73.2228,9834.0
2020-04-13 13:50:00,75.77,75.84,75.71,75.82,8954.0,73.2615,73.3292,73.2035,73.3098,8954.0
2020-04-13 13:55:00,75.84,75.87,75.6,75.67,11106.0,73.3292,73.3582,73.0971,73.1648,11106.0
2020-04-13 14:00:00,75.67,75.76,75.52,75.6,8192.0,73.1648,73.2518,73.0197,73.0971,8192.0
2020-04-13 14:05:00,75.57,75.71,75.49,75.52,6813.0,73.0681,73.2035,72.9907,73.0197,6813.0
2020-04-13 14:10:00,75.52,75.57,75.38,75.39,14663.0,73.0197,73.0681,72.8844,72.8941,14663.0
2020-04-13 14:15:00,75.37,75.39,75.21,75.36,10190.0,72.8747,72.8941,72.72,72.865,10190.0
2020-04-13 14:20:00,75.31,75.37,75.16,75.21,14977.0,72.8167,72.8747,72.6717,72.72,14977.0
2020-04-13 14:25:00,75.24,75.32,75.02,75.27,20209.0,72.749,72.8264,72.5363,72.778,20209.0
2020-04-13 14:30:00,75.27,75.43,75.18,75.24,40566.0,72.778,72.9327,72.691,72.749,40566.0
2020-04-13 14:35:00,75.24,75.33,75.14,75.28,10961.0,72.749,72.836,72.6523,72.7877,10961.0
2020-04-13 14:40:00,75.29,75.33,75.12,75.12,20644.0,72.7974,72.836,72.633,72.633,20644.0
2020-04-13 14:45:00,75.17,75.47,75.13,75.41,12090.0,72.6813,72.9714,72.6427,72.9134,12090.0
2020-04-13 14:50:00,75.4,75.5,75.38,75.45,15019.0,72.9037,73.0004,72.8844,72.9521,15019.0
2020-04-13 14:55:00,75.46,75.6,75.4,75.6,7266.0,72.9617,73.0971,72.9037,73.0971,7266.0
2020-04-13 15:00:00,75.63,75.78,75.48,75.52,15718.0,73.1261,73.2711,72.9811,73.0197,15718.0
2020-04-13 15:05:00,75.53,75.63,75.51,75.56,8802.0,73.0294,73.1261,73.0101,73.0584,8802.0
2020-04-13 15:10:00,75.57,75.65,75.56,75.57,12614.0,73.0681,73.1454,73.0584,73.0681,12614.0
2020-04-13 15:15:00,75.57,76.29,75.49,76.29,33111.0,73.0681,73.7643,72.9907,73.7643,33111.0
2020-04-13 15:20:00,76.23,76.41,76.19,76.31,27737.0,73.7062,73.8803,73.6676,73.7836,27737.0
2020-04-13 15:25:00,76.32,76.36,76.16,76.34,17294.0,73.7933,73.8319,73.6386,73.8126,17294.0
2020-04-13 15:30:00,76.38,76.56,76.32,76.52,18638.0,73.8513,74.0253,73.7933,73.9866,18638.0
2020-04-13 15:35:00,76.51,76.54,76.34,76.42,16027.0,73.977,74.006,73.8126,73.89,16027.0
2020-04-13 15:40:00,76.45,76.47,76.18,76.35,19313.0,73.919,73.9383,73.6579,73.8223,19313.0
2020-04-13 15:45:00,76.34,76.58,76.25,76.57,20649.0,73.8126,74.0447,73.7256,74.035,20649.0
2020-04-13 15:50:00,76.62,76.65,76.03,76.27,54806.0,74.0833,74.1123,73.5129,73.7449,54806.0
2020-04-13 15:55:00,76.27,76.37,76.07,76.21,81554.0,73.7449,73.8416,73.5515,73.6869,81554.0
2020-04-14 09:30:00,77.3,78.58,77.3,78.25,46757.0,74.7408,75.9784,74.7408,75.6594,46757.0
2020-04-14 09:35:00,78.41,78.41,77.43,77.55,31790.0,75.8141,75.8141,74.8665,74.9825,31790.0
2020-04-14 09:40:00,77.48,77.79,77.43,77.49,5309.0,74.9149,75.2146,74.8665,74.9245,5309.0
2020-04-14 09:45:00,77.58,77.66,77.26,77.36,11651.0,75.0115,75.0889,74.7021,74.7988,11651.0
2020-04-14 09:50:00,77.38,77.65,77.27,77.38,7105.0,74.8182,75.0792,74.7118,74.8182,7105.0
2020-04-14 09:55:00,77.48,77.54,77.27,77.47,7097.0,74.9149,74.9729,74.7118,74.9052,7097.0
2020-04-14 10:00:00,77.48,77.58,77.39,77.5,8992.0,74.9149,75.0115,74.8278,74.9342,8992.0
2020-04-14 10:05:00,77.48,77.58,77.38,77.5,21869.0,74.9149,75.0115,74.8182,74.9342,21869.0
2020-04-14 10:10:00,77.45,77.48,77.24,77.39,24023.0,74.8859,74.9149,74.6828,74.8278,24023.0
2020-04-14 10:15:00,77.35,77.91,77.33,77.85,12424.0,74.7892,75.3306,74.7698,75.2726,12424.0
2020-04-14 10:20:00,77.83,77.88,77.58,77.66,8991.0,75.2533,75.3016,75.0115,75.0889,8991.0
2020-04-14 10:25:00,77.67,77.67,77.46,77.67,10276.0,75.0986,75.0986,74.8955,75.0986,10276.0
2020-04-14 10:30:00,77.67,77.84,77.5,77.77,106704.0,75.0986,75.2629,74.9342,75.1953,106704.0
2020-04-14 10:35:00,77.76,78.11,77.64,77.73,120113.0,75.1856,75.524,75.0696,75.1566,120113.0
2020-04-14 10:40:00,77.8,77.94,77.73,77.92,83814.0,75.2243,75.3596,75.1566,75.3403,83814.0
2020-04-14 10:45:00,77.94,78.08,77.93,78.03,14588.0,75.3596,75.495,75.35,75.4467,14588.0
2020-04-14 10:50:00,78.09,78.12,77.92,77.96,49772.0,75.5047,75.5337,75.3403,75.379,49772.0
2020-04-14 10:55:00,77.99,78.04,77.88,77.93,19119.0,75.408,75.4563,75.3016,75.35,19119.0
2020-04-14 11:00:00,77.94,77.98,77.74,77.78,10095.0,75.3596,75.3983,75.1663,75.2049,10095.0
2020-04-14 11:05:00,77.77,77.91,77.69,77.7,96352.0,75.1953,75.3306,75.1179,75.1276,96352.0
2020-04-14 11:10:00,77.69,77.86,77.68,77.81,58268.0,75.1179,75.2823,75.1082,75.2339,58268.0
2020-04-14 11:15:00,77.81,77.92,77.72,77.8,70234.0,75.2339,75.3403,75.1469,75.2243,70234.0
2020-04-14 11:20:00,77.8,77.95,77.75,77.88,12052.0,75.2243,75.3693,75.1759,75.3016,12052.0
2020-04-14 11:25:00,77.91,77.95,77.72,77.76,37844.0,75.3306,75.3693,75.1469,75.1856,37844.0
2020-04-14 11:30:00,77.75,78.05,77.75,78.01,24927.0,75.1759,75.466,75.1759,75.4273,24927.0
2020-04-14 11:35:00,78.0,78.32,77.97,78.0,23653.0,75.4176,75.727,75.3886,75.4176,23653.0
2020-04-14 11:40:00,78.02,78.09,77.94,78.01,7544.0,75.437,75.5047,75.3596,75.4273,7544.0
2020-04-14 11:45:00,78.01,78.01,77.82,77.95,9147.0,75.4273,75.4273,75.2436,75.3693,9147.0
2020-04-14 11:50:00,77.98,78.07,77.88,78.03,5943.0,75.3983,75.4853,75.3016,75.4467,5943.0
2020-04-14 11:55:00,78.0,78.0,77.8,77.81,10141.0,75.4176,75.4176,75.2243,75.2339,10141.0
2020-04-14 12:00:00,77.84,78.34,77.84,78.3,12068.0,75.2629,75.7464,75.2629,75.7077,12068.0
2020-04-14 12:05:00,78.34,78.48,78.26,78.48,9303.0,75.7464,75.8818,75.669,75.8818,9303.0
2020-04-14 12:10:00,78.45,78.6,78.43,78.51,5051.0,75.8527,75.9978,75.8334,75.9108,5051.0
2020-04-14 12:15:00,78.51,78.6,78.38,78.58,37031.0,75.9108,75.9978,75.7851,75.9784,37031.0
2020-04-14 12:20:00,78.58,78.8,78.57,78.66,8164.0,75.9784,76.1912,75.9688,76.0558,8164.0
2020-04-14 12:25:00,78.7,78.76,78.5,78.61,5383.0,76.0945,76.1525,75.9011,76.0074,5383.0
2020-04-14 12:30:00,78.62,78.62,78.39,78.4,21159.0,76.0171,76.0171,75.7947,75.8044,21159.0
2020-04-14 12:35:00,78.4,78.46,78.33,78.4,16357.0,75.8044,75.8624,75.7367,75.8044,16357.0
2020-04-14 12:40:00,78.38,78.44,78.27,78.44,33682.0,75.7851,75.8431,75.6787,75.8431,33682.0
2020-04-14 12:45:00,78.45,78.68,78.4,78.68,8603.0,75.8527,76.0751,75.8044,76.0751,8603.0
2020-04-14 12:50:00,78.69,78.71,78.49,78.64,5925.0,76.0848,76.1041,75.8914,76.0365,5925.0
2020-04-14 12:55:00,78.68,78.68,78.58,78.6,5121.0,76.0751,76.0751,75.9784,75.9978,5121.0
2020-04-14 13:00:00,78.59,78.63,78.52,78.59,4714.0,75.9881,76.0268,75.9204,75.9881,4714.0
2020-04-14 13:05:00,78.56,78.6,78.53,78.55,3838.0,75.9591,75.9978,75.9301,75.9494,3838.0
2020-04-14 13:10:00,78.57,78.57,78.51,78.54,2822.0,75.9688,75.9688,75.9108,75.9398,2822.0
2020-04-14 13:15:00,78.56,78.57,78.45,78.48,12031.0,75.9591,75.9688,75.8527,75.8818,12031.0
2020-04-14 13:20:00,78.53,78.58,78.49,78.55,4293.0,75.9301,75.9784,75.8914,75.9494,4293.0
2020-04-14 13:25:00,78.55,78.81,78.54,78.8,9739.0,75.9494,76.2008,75.9398,76.1912,9739.0
2020-04-14 13:30:00,78.78,78.95,78.77,78.95,11545.0,76.1718,76.3362,76.1622,76.3362,11545.0
2020-04-14 13:35:00,78.91,78.96,78.72,78.73,9424.0,76.2975,76.3459,76.1138,76.1235,9424.0
2020-04-14 13:40:00,78.75,78.82,78.72,78.77,6395.0,76.1428,76.2105,76.1138,76.1622,6395.0
2020-04-14 13:45:00,78.75,79.1,78.73,79.1,14785.0,76.1428,76.4812,76.1235,76.4812,14785.0
2020-04-14 13:50:00,79.1,79.2,79.07,79.12,10652.0,76.4812,76.5779,76.4522,76.5006,10652.0
2020-04-14 13:55:00,79.12,79.12,78.94,79.01,6319.0,76.5006,76.5006,76.3265,76.3942,6319.0
2020-04-14 14:00:00,78.99,79.07,78.97,79.04,14246.0,76.3749,76.4522,76.3555,76.4232,14246.0
2020-04-14 14:05:00,79.03,79.03,78.65,78.65,19941.0,76.4135,76.4135,76.0461,76.0461,19941.0
2020-04-14 14:10:00,78.7,78.74,78.53,78.66,17742.0,76.0945,76.1331,75.9301,76.0558,17742.0
2020-04-14 14:15:00,78.64,78.66,78.49,78.57,12205.0,76.0365,76.0558,75.8914,75.9688,12205.0
2020-04-14 14:20:00,78.53,78.55,78.27,78.32,12362.0,75.9301,75.9494,75.6787,75.727,12362.0
2020-04-14 14:25:00,78.28,78.59,78.28,78.53,22951.0,75.6884,75.9881,75.6884,75.9301,22951.0
2020-04-14 14:30:00,78.6,78.71,78.51,78.59,11111.0,75.9978,76.1041,75.9108,75.9881,11111.0
2020-04-14 14:35:00,78.63,78.71,78.58,78.65,12542.0,76.0268,76.1041,75.9784,76.0461,12542.0
2020-04-14 14:40:00,78.65,78.76,78.53,78.53,11298.0,76.0461,76.1525,75.9301,75.9301,11298.0
2020-04-14 14:45:00,78.59,78.6,78.5,78.5,13918.0,75.9881,75.9978,75.9011,75.9011,13918.0
2020-04-14 14:50:00,78.52,78.68,78.49,78.62,19622.0,75.9204,76.0751,75.8914,76.0171,19622.0
2020-04-14 14:55:00,78.62,78.71,78.59,78.63,9822.0,76.0171,76.1041,75.9881,76.0268,9822.0
2020-04-14 15:00:00,78.64,78.65,78.53,78.57,10147.0,76.0365,76.0461,75.9301,75.9688,10147.0
2020-04-14 15:05:00,78.54,78.59,78.49,78.59,13393.0,75.9398,75.9881,75.8914,75.9881,13393.0
2020-04-14 15:10:00,78.58,78.66,78.49,78.63,18106.0,75.9784,76.0558,75.8914,76.0268,18106.0
2020-04-14 15:15:00,78.62,78.67,78.5,78.59,13556.0,76.0171,76.0655,75.9011,75.9881,13556.0
2020-04-14 15:20:00,78.57,78.59,78.48,78.48,17801.0,75.9688,75.9881,75.8818,75.8818,17801.0
2020-04-14 15:25:00,78.54,78.67,78.54,78.6,18014.0,75.9398,76.0655,75.9398,75.9978,18014.0
2020-04-14 15:30:00,78.59,78.7,78.57,78.63,22280.0,75.9881,76.0945,75.9688,76.0268,22280.0
2020-04-14 15:35:00,78.61,78.69,78.59,78.63,25223.0,76.0074,76.0848,75.9881,76.0268,25223.0
2020-04-14 15:40:00,78.63,78.73,78.53,78.53,28107.0,76.0268,76.1235,75.9301,75.9301,28107.0
2020-04-14 15:45:00,78.54,78.72,78.48,78.69,33791.0,75.9398,76.1138,75.8818,76.0848,33791.0
2020-04-14 15:50:00,78.69,79.08,78.68,78.89,112250.0,76.0848,76.4619,76.0751,76.2782,112250.0
2020-04-14 15:55:00,78.88,78.9,78.58,78.83,138997.0,76.2685,76.2878,75.9784,76.2202,138997.0
2020-04-15 09:30:00,77.37,77.99,77.06,77.93,54757.0,74.8085,75.408,74.5088,75.35,54757.0
2020-04-15 09:35:00,77.94,78.2,77.83,78.05,57712.0,75.3596,75.611,75.2533,75.466,57712.0
2020-04-15 09:40:00,78.05,78.06,77.67,77.84,16796.0,75.466,75.4757,75.0986,75.2629,16796.0
2020-04-15 09:45:00,77.71,77.85,77.6,77.6,9546.0,75.1372,75.2726,75.0309,75.0309,9546.0
2020-04-15 09:50:00,77.68,78.0,77.65,77.94,19917.0,75.1082,75.4176,75.0792,75.3596,19917.0
2020-04-15 09:55:00,77.98,78.11,77.79,78.0,16920.0,75.3983,75.524,75.2146,75.4176,16920.0
2020-04-15 10:00:00,78.08,78.09,77.81,77.84,9401.0,75.495,75.5047,75.2339,75.2629,9401.0
2020-04-15 10:05:00,77.78,77.96,77.64,77.96,8391.0,75.2049,75.379,75.0696,75.379,8391.0
2020-04-15 10:10:00,77.91,78.01,77.79,77.85,9701.0,75.3306,75.4273,75.2146,75.2726,9701.0
2020-04-15 10:15:00,77.84,77.9,77.63,77.63,11371.0,75.2629,75.321,75.0599,75.0599,11371.0
2020-04-15 10:20:00,77.59,77.59,77.3,77.41,8160.0,75.0212,75.0212,74.7408,74.8472,8160.0
2020-04-15 10:25:00,77.4,77.76,77.4,77.76,13111.0,74.8375,75.1856,74.8375,75.1856,13111.0
2020-04-15 10:30:00,77.69,77.86,77.57,77.57,51178.0,75.1179,75.2823,75.0019,75.0019,51178.0
2020-04-15 10:35:00,77.6,77.8,77.45,77.55,15236.0,75.0309,75.2243,74.8859,74.9825,15236.0
2020-04-15 10:40:00,77.55,77.67,77.5,77.61,8758.0,74.9825,75.0986,74.9342,75.0406,8758.0
2020-04-15 10:45:00,77.6,77.7,77.51,77.69,9562.0,75.0309,75.1276,74.9439,75.1179,9562.0
2020-04-15 10:50:00,77.68,77.91,77.65,77.82,11027.0,75.1082,75.3306,75.0792,75.2436,11027.0
2020-04-15 10:55:00,77.84,77.89,77.76,77.78,9374.0,75.2629,75.3113,75.1856,75.2049,9374.0
2020-04-15 11:00:00,77.8,77.83,77.71,77.76,14638.0,75.2243,75.2533,75.1372,75.1856,14638.0
2020-04-15 11:05:00,77.75,77.78,77.65,77.74,8185.0,75.1759,75.2049,75.0792,75.1663,8185.0
2020-04-15 11:10:00,77.78,78.01,77.76,77.98,13286.0,75.2049,75.4273,75.1856,75.3983,13286.0
2020-04-15 11:15:00,77.99,78.02,77.76,77.8,12869.0,75.408,75.437,75.1856,75.2243,12869.0
2020-04-15 11:20:00,77.78,77.78,77.65,77.65,9991.0,75.2049,75.2049,75.0792,75.0792,9991.0
2020-04-15 11:25:00,77.67,77.8,77.62,77.77,7491.0,75.0986,75.2243,75.0502,75.1953,7491.0
2020-04-15 11:30:00,77.81,78.04,77.81,78.0,13402.0,75.2339,75.4563,75.2339,75.4176,13402.0
2020-04-15 11:35:00,77.98,78.09,77.87,77.88,20798.0,75.3983,75.5047,75.2919,75.3016,20798.0
2020-04-15 11:40:00,77.91,77.98,77.78,77.86,38216.0,75.3306,75.3983,75.2049,75.2823,38216.0
2020-04-15 11:45:00,77.86,77.9,77.8,77.86,7101.0,75.2823,75.321,75.2243,75.2823,7101.0
2020-04-15 11:50:00,77.88,78.14,77.87,77.94,7589.0,75.3016,75.553,75.2919,75.3596,7589.0
2020-04-15 11:55:00,77.96,78.06,77.88,77.93,7458.0,75.379,75.4757,75.3016,75.35,7458.0
2020-04-15 12:00:00,77.92,78.03,77.89,78.02,5574.0,75.3403,75.4467,75.3113,75.437,5574.0
2020-04-15 12:05:00,78.01,78.01,77.81,77.81,6822.0,75.4273,75.4273,75.2339,75.2339,6822.0
2020-04-15 12:10:00,77.8,77.93,77.8,77.89,6303.0,75.2243,75.35,75.2243,75.3113,6303.0
2020-04-15 12:15:00,77.91,77.97,77.86,77.86,6987.0,75.3306,75.3886,75.2823,75.2823,6987.0
2020-04-15 12:20:00,77.88,78.08,77.88,78.06,7700.0,75.3016,75.495,75.3016,75.4757,7700.0
2020-04-15 12:25:00,78.02,78.12,78.01,78.09,7056.0,75.437,75.5337,75.4273,75.5047,7056.0
2020-04-15 12:30:00,78.06,78.16,77.95,78.06,64059.0,75.4757,75.5723,75.3693,75.4757,64059.0
2020-04-15 12:35:00,78.06,78.12,77.87,77.87,6850.0,75.4757,75.5337,75.2919,75.2919,6850.0
2020-04-15 12:40:00,77.86,78.01,77.76,77.94,9315.0,75.2823,75.4273,75.1856,75.3596,9315.0
2020-04-15 12:45:00,77.96,78.01,77.85,77.97,9140.0,75.379,75.4273,75.2726,75.3886,9140.0
2020-04-15 12:50:00,77.95,78.16,77.93,78.01,8684.0,75.3693,75.5723,75.35,75.4273,8684.0
2020-04-15 12:55:00,78.02,78.02,77.78,77.8,8949.0,75.437,75.437,75.2049,75.2243,8949.0
2020-04-15 13:00:00,77.78,77.92,77.71,77.92,13258.0,75.2049,75.3403,75.1372,75.3403,13258.0
2020-04-15 13:05:00,77.9,77.96,77.84,77.95,8055.0,75.321,75.379,75.2629,75.3693,8055.0
2020-04-15 13:10:00,77.94,78.18,77.94,78.17,10730.0,75.3596,75.5917,75.3596,75.582,10730.0
2020-04-15 13:15:00,78.2,78.32,78.17,78.17,12207.0,75.611,75.727,75.582,75.582,12207.0
2020-04-15 13:20:00,78.1,78.14,77.98,78.0,4897.0,75.5143,75.553,75.3983,75.4176,4897.0
2020-04-15 13:25:00,78.01,78.06,77.87,77.92,4900.0,75.4273,75.4757,75.2919,75.3403,4900.0
2020-04-15 13:30:00,77.89,78.15,77.89,78.1,11706.0,75.3113,75.5627,75.3113,75.5143,11706.0
2020-04-15 13:35:00,78.11,78.14,77.96,77.99,7769.0,75.524,75.553,75.379,75.408,7769.0
2020-04-15 13:40:00,77.99,77.99,77.87,77.89,6297.0,75.408,75.408,75.2919,75.3113,6297.0
2020-04-15 13:45:00,77.9,77.94,77.83,77.91,6141.0,75.321,75.3596,75.2533,75.3306,6141.0
2020-04-15 13:50:00,77.91,77.95,77.8,77.87,5820.0,75.3306,75.3693,75.2243,75.2919,5820.0
2020-04-15 13:55:00,77.87,77.91,77.81,77.81,6013.0,75.2919,75.3306,75.2339,75.2339,6013.0
2020-04-15 14:00:00,77.86,78.05,77.85,78.0,9800.0,75.2823,75.466,75.2726,75.4176,9800.0
2020-04-15 14:05:00,78.0,78.03,77.93,77.96,5452.0,75.4176,75.4467,75.35,75.379,5452.0
2020-04-15 14:10:00,77.98,78.09,77.92,78.09,7863.0,75.3983,75.5047,75.3403,75.5047,7863.0
2020-04-15 14:15:00,78.08,78.13,78.03,78.06,12125.0,75.495,75.5433,75.4467,75.4757,12125.0
2020-04-15 14:20:00,78.06,78.15,78.05,78.1,5607.0,75.4757,75.5627,75.466,75.5143,5607.0
2020-04-15 14:25:00,78.06,78.15,77.99,78.15,8391.0,75.4757,75.5627,75.408,75.5627,8391.0
2020-04-15 14:30:00,78.13,78.22,78.09,78.2,6603.0,75.5433,75.6304,75.5047,75.611,6603.0
2020-04-15 14:35:00,78.18,78.32,78.16,78.3,7102.0,75.5917,75.727,75.5723,75.7077,7102.0
2020-04-15 14:40:00,78.29,78.39,78.27,78.31,6205.0,75.698,75.7947,75.6787,75.7174,6205.0
2020-04-15 14:45:00,78.36,78.37,78.2,78.23,4556.0,75.7657,75.7754,75.611,75.64,4556.0
2020-04-15 14:50:00,78.19,78.22,78.06,78.1,7218.0,75.6014,75.6304,75.4757,75.5143,7218.0
2020-04-15 14:55:00,78.11,78.24,78.07,78.17,7053.0,75.524,75.6497,75.4853,75.582,7053.0
2020-04-15 15:00:00,78.22,78.25,78.17,78.18,6196.0,75.6304,75.6594,75.582,75.5917,6196.0
2020-04-15 15:05:00,78.14,78.17,78.06,78.07,14438.0,75.553,75.582,75.4757,75.4853,14438.0
2020-04-15 15:10:00,78.06,78.07,77.9,77.93,10106.0,75.4757,75.4853,75.321,75.35,10106.0
2020-04-15 15:15:00,77.92,78.08,77.83,78.01,17103.0,75.3403,75.495,75.2533,75.4273,17103.0
2020-04-15 15:20:00,78.01,78.12,77.98,78.03,35388.0,75.4273,75.5337,75.3983,75.4467,35388.0
2020-04-15 15:25:00,78.01,78.02,77.8,77.86,11895.0,75.4273,75.437,75.2243,75.2823,11895.0
2020-04-15 15:30:00,77.87,77.91,77.67,77.7,11901.0,75.2919,75.3306,75.0986,75.1276,11901.0
2020-04-15 15:35:00,77.71,77.77,77.63,77.64,70331.0,75.1372,75.1953,75.0599,75.0696,70331.0
2020-04-15 15:40:00,77.66,77.74,77.37,77.44,85219.0,75.0889,75.1663,74.8085,74.8762,85219.0
2020-04-15 15:45:00,77.43,77.54,77.36,77.49,39759.0,74.8665,74.9729,74.7988,74.9245,39759.0
2020-04-15 15:50:00,77.46,77.53,77.19,77.2,50869.0,74.8955,74.9632,74.6345,74.6441,50869.0
2020-04-15 15:55:00,77.19,77.29,77.0,77.06,243532.0,74.6345,74.7311,74.4508,74.5088,243532.0
2020-04-16 09:30:00,78.06,78.08,77.31,77.52,29328.0,75.4757,75.495,74.7505,74.9535,29328.0
2020-04-16 09:35:00,77.34,77.53,76.98,77.28,47985.0,74.7795,74.9632,74.4314,74.7215,47985.0
2020-04-16 09:40:00,77.03,77.1,76.61,76.96,17326.0,74.4798,74.5474,74.0737,74.4121,17326.0
2020-04-16 09:45:00,76.95,77.1,76.75,76.88,9619.0,74.4024,74.5474,74.209,74.3347,9619.0
2020-04-16 09:50:00,76.86,76.96,76.58,76.8,16485.0,74.3154,74.4121,74.0447,74.2574,16485.0
2020-04-16 09:55:00,76.82,76.86,76.47,76.75,28392.0,74.2767,74.3154,73.9383,74.209,28392.0
2020-04-16 10:00:00,76.69,76.85,76.55,76.78,47075.0,74.151,74.3057,74.0156,74.238,47075.0
2020-04-16 10:05:00,76.82,77.07,76.75,76.98,31777.0,74.2767,74.5184,74.209,74.4314,31777.0
2020-04-16 10:10:00,76.94,76.97,76.7,76.89,9401.0,74.3927,74.4217,74.1607,74.3444,9401.0
2020-04-16 10:15:00,76.99,77.08,76.86,77.06,7669.0,74.4411,74.5281,74.3154,74.5088,7669.0
2020-04-16 10:20:00,77.07,77.31,77.07,77.3,10966.0,74.5184,74.7505,74.5184,74.7408,10966.0
2020-04-16 10:25:00,77.3,77.4,77.15,77.34,11931.0,74.7408,74.8375,74.5958,74.7795,11931.0
2020-04-16 10:30:00,77.3,77.5,77.26,77.39,24881.0,74.7408,74.9342,74.7021,74.8278,24881.0
2020-04-16 10:35:00,77.4,77.43,77.21,77.34,9443.0,74.8375,74.8665,74.6538,74.7795,9443.0
2020-04-16 10:40:00,77.35,77.64,77.28,77.6,6801.0,74.7892,75.0696,74.7215,75.0309,6801.0
2020-04-16 10:45:00,77.6,77.62,77.5,77.54,5300.0,75.0309,75.0502,74.9342,74.9729,5300.0
2020-04-16 10:50:00,77.51,77.51,77.26,77.37,5853.0,74.9439,74.9439,74.7021,74.8085,5853.0
2020-04-16 10:55:00,77.37,77.59,77.31,77.59,5610.0,74.8085,75.0212,74.7505,75.0212,5610.0
2020-04-16 11:00:00,77.58,77.67,77.4,77.45,3500.0,75.0115,75.0986,74.8375,74.8859,3500.0
2020-04-16 11:05:00,77.43,77.59,77.43,77.5,6809.0,74.8665,75.0212,74.8665,74.9342,6809.0
2020-04-16 11:10:00,77.5,77.61,77.49,77.49,7502.0,74.9342,75.0406,74.9245,74.9245,7502.0
2020-04-16 11:15:00,77.49,77.62,77.46,77.62,7514.0,74.9245,75.0502,74.8955,75.0502,7514.0
2020-04-16 11:20:00,77.69,77.75,77.62,77.7,10017.0,75.1179,75.1759,75.0502,75.1276,10017.0
2020-04-16 11:25:00,77.66,77.78,77.59,77.59,8300.0,75.0889,75.2049,75.0212,75.0212,8300.0
2020-04-16 11:30:00,77.51,77.51,77.43,77.51,4783.0,74.9439,74.9439,74.8665,74.9439,4783.0
2020-04-16 11:35:00,77.47,77.56,77.41,77.48,8100.0,74.9052,74.9922,74.8472,74.9149,8100.0
2020-04-16 11:40:00,77.45,77.59,77.45,77.54,3787.0,74.8859,75.0212,74.8859,74.9729,3787.0
2020-04-16 11:45:00,77.56,77.68,77.52,77.6,9011.0,74.9922,75.1082,74.9535,75.0309,9011.0
2020-04-16 11:50:00,77.63,77.94,77.61,77.92,4643.0,75.0599,75.3596,75.0406,75.3403,4643.0
2020-04-16 11:55:00,77.95,78.0,77.71,77.74,26145.0,75.3693,75.4176,75.1372,75.1663,26145.0
2020-04-16 12:00:00,77.77,77.85,77.58,77.58,13510.0,75.1953,75.2726,75.0115,75.0115,13510.0
2020-04-16 12:05:00,77.57,77.66,77.46,77.46,6608.0,75.0019,75.0889,74.8955,74.8955,6608.0
2020-04-16 12:10:00,77.44,77.53,77.38,77.53,6031.0,74.8762,74.9632,74.8182,74.9632,6031.0
2020-04-16 12:15:00,77.48,77.5,77.17,77.25,8267.0,74.9149,74.9342,74.6151,74.6925,8267.0
2020-04-16 12:20:00,77.24,77.48,77.18,77.41,36551.0,74.6828,74.9149,74.6248,74.8472,36551.0
2020-04-16 12:25:00,77.41,77.46,77.2,77.32,13015.0,74.8472,74.8955,74.6441,74.7602,13015.0
2020-04-16 12:30:00,77.32,77.32,77.04,77.14,17272.0,74.7602,74.7602,74.4894,74.5861,17272.0
2020-04-16 12:35:00,77.14,77.26,77.08,77.17,11741.0,74.5861,74.7021,74.5281,74.6151,11741.0
2020-04-16 12:40:00,77.12,77.27,77.08,77.27,27462.0,74.5668,74.7118,74.5281,74.7118,27462.0
2020-04-16 12:45:00,77.28,77.47,77.25,77.47,17647.0,74.7215,74.9052,74.6925,74.9052,17647.0
2020-04-16 12:50:00,77.49,77.56,77.46,77.56,4383.0,74.9245,74.9922,74.8955,74.9922,4383.0
2020-04-16 12:55:00,77.56,77.77,77.5,77.77,5643.0,74.9922,75.1953,74.9342,75.1953,5643.0
2020-04-16 13:00:00,77.72,77.83,77.57,77.58,9200.0,75.1469,75.2533,75.0019,75.0115,9200.0
2020-04-16 13:05:00,77.64,77.79,77.59,77.71,4750.0,75.0696,75.2146,75.0212,75.1372,4750.0
2020-04-16 13:10:00,77.74,77.81,77.62,77.72,14719.0,75.1663,75.2339,75.0502,75.1469,14719.0
2020-04-16 13:15:00,77.73,77.73,77.46,77.63,23276.0,75.1566,75.1566,74.8955,75.0599,23276.0
2020-04-16 13:20:00,77.64,77.68,77.54,77.55,8200.0,75.0696,75.1082,74.9729,74.9825,8200.0
2020-04-16 13:25:00,77.52,77.62,77.51,77.58,7927.0,74.9535,75.0502,74.9439,75.0115,7927.0
2020-04-16 13:30:00,77.56,77.61,77.53,77.56,7095.0,74.9922,75.0406,74.9632,74.9922,7095.0
2020-04-16 13:35:00,77.55,77.57,77.42,77.55,12507.0,74.9825,75.0019,74.8568,74.9825,12507.0
2020-04-16 13:40:00,77.57,77.76,77.57,77.74,6600.0,75.0019,75.1856,75.0019,75.1663,6600.0
2020-04-16 13:45:00,77.76,77.82,77.74,77.79,7530.0,75.1856,75.2436,75.1663,75.2146,7530.0
2020-04-16 13:50:00,77.78,77.8,77.56,77.57,10995.0,75.2049,75.2243,74.9922,75.0019,10995.0
2020-04-16 13:55:00,77.58,77.7,77.5,77.65,19506.0,75.0115,75.1276,74.9342,75.0792,19506.0
2020-04-16 14:00:00,77.64,77.64,77.44,77.57,15494.0,75.0696,75.0696,74.8762,75.0019,15494.0
2020-04-16 14:05:00,77.57,77.72,77.46,77.67,8816.0,75.0019,75.1469,74.8955,75.0986,8816.0
2020-04-16 14:10:00,77.69,77.99,77.68,77.99,8677.0,75.1179,75.408,75.1082,75.408,8677.0
2020-04-16 14:15:00,77.99,78.13,77.9,77.94,10770.0,75.408,75.5433,75.321,75.3596,10770.0
2020-04-16 14:20:00,77.95,78.08,77.92,77.93,16601.0,75.3693,75.495,75.3403,75.35,16601.0
2020-04-16 14:25:00,77.88,77.91,77.74,77.89,18953.0,75.3016,75.3306,75.1663,75.3113,18953.0
2020-04-16 14:30:00,77.87,78.01,77.87,77.96,21802.0,75.2919,75.4273,75.2919,75.379,21802.0
2020-04-16 14:35:00,77.93,78.06,77.88,77.96,15804.0,75.35,75.4757,75.3016,75.379,15804.0
2020-04-16 14:40:00,77.96,78.13,77.94,78.13,16527.0,75.379,75.5433,75.3596,75.5433,16527.0
2020-04-16 14:45:00,78.13,78.22,78.04,78.09,7931.0,75.5433,75.6304,75.4563,75.5047,7931.0
2020-04-16 14:50:00,78.08,78.19,78.0,78.19,9105.0,75.495,75.6014,75.4176,75.6014,9105.0
2020-04-16 14:55:00,78.18,78.3,78.16,78.26,17289.0,75.5917,75.7077,75.5723,75.669,17289.0
2020-04-16 15:00:00,78.26,78.33,78.1,78.17,11822.0,75.669,75.7367,75.5143,75.582,11822.0
2020-04-16 15:05:00,78.18,78.27,78.11,78.18,10682.0,75.5917,75.6787,75.524,75.5917,10682.0
2020-04-16 15:10:00,78.19,78.33,78.13,78.29,19490.0,75.6014,75.7367,75.5433,75.698,19490.0
2020-04-16 15:15:00,78.29,78.35,78.12,78.2,13966.0,75.698,75.7561,75.5337,75.611,13966.0
2020-04-16 15:20:00,78.23,78.45,78.19,78.43,14045.0,75.64,75.8527,75.6014,75.8334,14045.0
2020-04-16 15:25:00,78.44,78.72,78.37,78.69,22419.0,75.8431,76.1138,75.7754,76.0848,22419.0
2020-04-16 15:30:00,78.71,78.73,78.6,78.68,30123.0,76.1041,76.1235,75.9978,76.0751,30123.0
2020-04-16 15:35:00,78.69,78.78,78.59,78.66,31337.0,76.0848,76.1718,75.9881,76.0558,31337.0
2020-04-16 15:40:00,78.68,78.73,78.54,78.63,24048.0,76.0751,76.1235,75.9398,76.0268,24048.0
2020-04-16 15:45:00,78.63,78.81,78.61,78.72,38999.0,76.0268,76.2008,76.0074,76.1138,38999.0
2020-04-16 15:50:00,78.75,78.92,78.73,78.86,57531.0,76.1428,76.3072,76.1235,76.2492,57531.0
2020-04-16 15:55:00,78.87,78.88,78.71,78.75,112356.0,76.2588,76.2685,76.1041,76.1428,112356.0
2020-04-17 09:30:00,80.09,80.35,79.95,80.0,120682.0,77.4384,77.6898,77.3031,77.3514,120682.0
2020-04-17 09:35:00,79.96,80.05,79.65,79.86,13792.0,77.3128,77.3998,77.013,77.2161,13792.0
2020-04-17 09:40:00,79.79,79.81,79.32,79.5,17116.0,77.1484,77.1677,76.6939,76.868,17116.0
2020-04-17 09:45:00,79.54,79.55,79.14,79.17,9166.0,76.9067,76.9163,76.5199,76.5489,9166.0
2020-04-17 09:50:00,79.13,79.22,79.02,79.06,5247.0,76.5102,76.5973,76.4039,76.4425,5247.0
2020-04-17 09:55:00,79.08,79.09,78.95,78.95,38837.0,76.4619,76.4716,76.3362,76.3362,38837.0
2020-04-17 10:00:00,78.98,79.37,78.98,79.04,8522.0,76.3652,76.7423,76.3652,76.4232,8522.0
2020-04-17 10:05:00,79.08,79.35,79.07,79.29,6550.0,76.4619,76.7229,76.4522,76.6649,6550.0
2020-04-17 10:10:00,79.28,79.46,79.19,79.22,5645.0,76.6553,76.8293,76.5682,76.5973,5645.0
2020-04-17 10:15:00,79.28,79.33,79.02,79.14,20608.0,76.6553,76.7036,76.4039,76.5199,20608.0
2020-04-17 10:20:00,79.12,79.18,79.04,79.17,5282.0,76.5006,76.5586,76.4232,76.5489,5282.0
2020-04-17 10:25:00,79.18,79.39,79.18,79.33,10744.0,76.5586,76.7616,76.5586,76.7036,10744.0
2020-04-17 10:30:00,79.35,79.38,78.95,79.09,10283.0,76.7229,76.752,76.3362,76.4716,10283.0
2020-04-17 10:35:00,79.06,79.1,78.94,79.02,4363.0,76.4425,76.4812,76.3265,76.4039,4363.0
2020-04-17 10:40:00,79.03,79.24,79.02,79.12,4926.0,76.4135,76.6166,76.4039,76.5006,4926.0
2020-04-17 10:45:00,79.14,79.14,78.86,78.93,12556.0,76.5199,76.5199,76.2492,76.3169,12556.0
2020-04-17 10:50:00,78.93,78.93,78.76,78.91,8951.0,76.3169,76.3169,76.1525,76.2975,8951.0
2020-04-17 10:55:00,78.93,78.96,78.84,78.84,3513.0,76.3169,76.3459,76.2298,76.2298,3513.0
2020-04-17 11:00:00,78.8,78.98,78.79,78.92,6072.0,76.1912,76.3652,76.1815,76.3072,6072.0
2020-04-17 11:05:00,78.88,78.96,78.86,78.88,6300.0,76.2685,76.3459,76.2492,76.2685,6300.0
2020-04-17 11:10:00,78.88,78.9,78.63,78.64,9170.0,76.2685,76.2878,76.0268,76.0365,9170.0
2020-04-17 11:15:00,78.6,78.66,78.37,78.55,26143.0,75.9978,76.0558,75.7754,75.9494,26143.0
2020-04-17 11:20:00,78.55,78.63,78.47,78.59,4445.0,75.9494,76.0268,75.8721,75.9881,4445.0
2020-04-17 11:25:00,78.57,78.75,78.51,78.61,6276.0,75.9688,76.1428,75.9108,76.0074,6276.0
2020-04-17 11:30:00,78.56,78.61,78.31,78.54,28449.0,75.9591,76.0074,75.7174,75.9398,28449.0
2020-04-17 11:35:00,78.52,78.64,78.52,78.56,7471.0,75.9204,76.0365,75.9204,75.9591,7471.0
2020-04-17 11:40:00,78.58,78.58,78.44,78.47,8399.0,75.9784,75.9784,75.8431,75.8721,8399.0
2020-04-17 11:45:00,78.49,78.53,78.43,78.5,9070.0,75.8914,75.9301,75.8334,75.9011,9070.0
2020-04-17 11:50:00,78.52,78.62,78.48,78.59,7340.0,75.9204,76.0171,75.8818,75.9881,7340.0
2020-04-17 11:55:00,78.62,78.62,78.46,78.49,4815.0,76.0171,76.0171,75.8624,75.8914,4815.0
2020-04-17 12:00:00,78.51,78.51,78.42,78.46,3022.0,75.9108,75.9108,75.8237,75.8624,3022.0
2020-04-17 12:05:00,78.47,78.61,78.47,78.52,6032.0,75.8721,76.0074,75.8721,75.9204,6032.0
2020-04-17 12:10:00,78.46,78.62,78.45,78.6,4791.0,75.8624,76.0171,75.8527,75.9978,4791.0
2020-04-17 12:15:00,78.61,78.84,78.54,78.84,14513.0,76.0074,76.2298,75.9398,76.2298,14513.0
2020-04-17 12:20:00,78.85,78.85,78.67,78.71,5053.0,76.2395,76.2395,76.0655,76.1041,5053.0
2020-04-17 12:25:00,78.74,78.75,78.63,78.73,2248.0,76.1331,76.1428,76.0268,76.1235,2248.0
2020-04-17 12:30:00,78.76,78.84,78.73,78.82,6291.0,76.1525,76.2298,76.1235,76.2105,6291.0
2020-04-17 12:35:00,78.8,78.99,78.79,78.95,4424.0,76.1912,76.3749,76.1815,76.3362,4424.0
2020-04-17 12:40:00,78.95,79.06,78.92,79.03,2811.0,76.3362,76.4425,76.3072,76.4135,2811.0
2020-04-17 12:45:00,79.01,79.18,79.0,79.18,5476.0,76.3942,76.5586,76.3845,76.5586,5476.0
2020-04-17 12:50:00,79.19,79.28,79.17,79.24,3594.0,76.5682,76.6553,76.5489,76.6166,3594.0
2020-04-17 12:55:00,79.24,79.27,79.18,79.24,14334.0,76.6166,76.6456,76.5586,76.6166,14334.0
2020-04-17 13:00:00,79.21,79.44,79.19,79.33,8211.0,76.5876,76.81,76.5682,76.7036,8211.0
2020-04-17 13:05:00,79.35,79.43,79.33,79.43,6300.0,76.7229,76.8003,76.7036,76.8003,6300.0
2020-04-17 13:10:00,79.42,79.42,79.33,79.33,2601.0,76.7906,76.7906,76.7036,76.7036,2601.0
2020-04-17 13:15:00,79.38,79.59,79.33,79.55,9879.0,76.752,76.955,76.7036,76.9163,9879.0
2020-04-17 13:20:00,79.55,79.55,79.39,79.46,6445.0,76.9163,76.9163,76.7616,76.8293,6445.0
2020-04-17 13:25:00,79.41,79.57,79.41,79.49,9383.0,76.781,76.9357,76.781,76.8583,9383.0
2020-04-17 13:30:00,79.54,79.6,79.49,79.56,3414.0,76.9067,76.9647,76.8583,76.926,3414.0
2020-04-17 13:35:00,79.54,79.69,79.53,79.64,5432.0,76.9067,77.0517,76.897,77.0033,5432.0
2020-04-17 13:40:00,79.62,79.67,79.55,79.55,5146.0,76.984,77.0324,76.9163,76.9163,5146.0
2020-04-17 13:45:00,79.52,79.57,79.4,79.4,4666.0,76.8873,76.9357,76.7713,76.7713,4666.0
2020-04-17 13:50:00,79.43,79.53,79.41,79.52,7436.0,76.8003,76.897,76.781,76.8873,7436.0
2020-04-17 13:55:00,79.52,79.56,79.41,79.51,3752.0,76.8873,76.926,76.781,76.8777,3752.0
2020-04-17 14:00:00,79.5,79.57,79.48,79.51,4987.0,76.868,76.9357,76.8486,76.8777,4987.0
2020-04-17 14:05:00,79.49,79.56,79.48,79.48,4250.0,76.8583,76.926,76.8486,76.8486,4250.0
2020-04-17 14:10:00,79.48,79.56,79.43,79.44,9765.0,76.8486,76.926,76.8003,76.81,9765.0
2020-04-17 14:15:00,79.47,79.53,79.31,79.35,6269.0,76.839,76.897,76.6843,76.7229,6269.0
2020-04-17 14:20:00,79.36,79.38,79.27,79.27,6311.0,76.7326,76.752,76.6456,76.6456,6311.0
2020-04-17 14:25:00,79.28,79.31,79.14,79.18,8501.0,76.6553,76.6843,76.5199,76.5586,8501.0
2020-04-17 14:30:00,79.15,79.15,79.02,79.06,10641.0,76.5296,76.5296,76.4039,76.4425,10641.0
2020-04-17 14:35:00,79.04,79.11,78.9,78.98,9806.0,76.4232,76.4909,76.2878,76.3652,9806.0
2020-04-17 14:40:00,78.98,79.01,78.89,78.98,5695.0,76.3652,76.3942,76.2782,76.3652,5695.0
2020-04-17 14:45:00,79.0,79.11,78.98,79.11,4665.0,76.3845,76.4909,76.3652,76.4909,4665.0
2020-04-17 14:50:00,79.13,79.19,78.99,79.02,5202.0,76.5102,76.5682,76.3749,76.4039,5202.0
2020-04-17 14:55:00,79.04,79.17,79.0,79.14,4201.0,76.4232,76.5489,76.3845,76.5199,4201.0
2020-04-17 15:00:00,79.15,79.29,79.08,79.26,10110.0,76.5296,76.6649,76.4619,76.6359,10110.0
2020-04-17 15:05:00,79.25,79.25,79.11,79.17,10453.0,76.6263,76.6263,76.4909,76.5489,10453.0
2020-04-17 15:10:00,79.17,79.21,78.97,78.97,11608.0,76.5489,76.5876,76.3555,76.3555,11608.0
2020-04-17 15:15:00,78.98,79.02,78.91,78.94,12756.0,76.3652,76.4039,76.2975,76.3265,12756.0
2020-04-17 15:20:00,78.95,78.99,78.86,78.92,11446.0,76.3362,76.3749,76.2492,76.3072,11446.0
2020-04-17 15:25:00,78.92,79.05,78.92,79.04,6896.0,76.3072,76.4329,76.3072,76.4232,6896.0
2020-04-17 15:30:00,79.02,79.09,78.95,79.03,14395.0,76.4039,76.4716,76.3362,76.4135,14395.0
2020-04-17 15:35:00,79.09,79.15,79.04,79.12,17473.0,76.4716,76.5296,76.4232,76.5006,17473.0
2020-04-17 15:40:00,79.11,79.22,79.07,79.2,15451.0,76.4909,76.5973,76.4522,76.5779,15451.0
2020-04-17 15:45:00,79.19,79.43,79.17,79.36,21842.0,76.5682,76.8003,76.5489,76.7326,21842.0
2020-04-17 15:50:00,79.39,79.71,79.39,79.59,35777.0,76.7616,77.071,76.7616,76.955,35777.0
2020-04-17 15:55:00,79.59,79.64,79.39,79.54,83145.0,76.955,77.0033,76.7616,76.9067,83145.0
2020-04-20 09:30:00,79.05,79.05,78.06,78.2,49708.0,76.4329,76.4329,75.4757,75.611,49708.0
2020-04-20 09:35:00,78.16,78.44,78.14,78.2,24390.0,75.5723,75.8431,75.553,75.611,24390.0
2020-04-20 09:40:00,78.19,78.26,77.68,77.76,17363.0,75.6014,75.669,75.1082,75.1856,17363.0
2020-04-20 09:45:00,77.81,77.95,77.67,77.67,12638.0,75.2339,75.3693,75.0986,75.0986,12638.0
2020-04-20 09:50:00,77.76,77.86,77.68,77.81,8970.0,75.1856,75.2823,75.1082,75.2339,8970.0
2020-04-20 09:55:00,77.81,77.94,77.8,77.9,4200.0,75.2339,75.3596,75.2243,75.321,4200.0
2020-04-20 10:00:00,77.87,77.95,77.68,77.89,17488.0,75.2919,75.3693,75.1082,75.3113,17488.0
2020-04-20 10:05:00,77.83,77.85,77.7,77.71,6943.0,75.2533,75.2726,75.1276,75.1372,6943.0
2020-04-20 10:10:00,77.72,77.83,77.69,77.76,8536.0,75.1469,75.2533,75.1179,75.1856,8536.0
2020-04-20 10:15:00,77.77,77.77,77.59,77.66,12959.0,75.1953,75.1953,75.0212,75.0889,12959.0
2020-04-20 10:20:00,77.69,77.79,77.56,77.79,9703.0,75.1179,75.2146,74.9922,75.2146,9703.0
2020-04-20 10:25:00,77.77,77.84,77.69,77.74,13366.0,75.1953,75.2629,75.1179,75.1663,13366.0
2020-04-20 10:30:00,77.73,77.93,77.62,77.67,8732.0,75.1566,75.35,75.0502,75.0986,8732.0
2020-04-20 10:35:00,77.69,77.75,77.53,77.61,13351.0,75.1179,75.1759,74.9632,75.0406,13351.0
2020-04-20 10:40:00,77.57,77.9,77.55,77.9,26092.0,75.0019,75.321,74.9825,75.321,26092.0
2020-04-20 10:45:00,77.88,77.95,77.84,77.86,16204.0,75.3016,75.3693,75.2629,75.2823,16204.0
2020-04-20 10:50:00,77.87,77.92,77.81,77.9,21327.0,75.2919,75.3403,75.2339,75.321,21327.0
2020-04-20 10:55:00,77.86,78.08,77.86,78.04,10164.0,75.2823,75.495,75.2823,75.4563,10164.0
2020-04-20 11:00:00,77.99,78.14,77.96,78.12,8777.0,75.408,75.553,75.379,75.5337,8777.0
2020-04-20 11:05:00,78.17,78.43,78.16,78.37,7846.0,75.582,75.8334,75.5723,75.7754,7846.0
2020-04-20 11:10:00,78.45,78.49,78.2,78.2,7532.0,75.8527,75.8914,75.611,75.611,7532.0
2020-04-20 11:15:00,78.23,78.42,78.23,78.41,3467.0,75.64,75.8237,75.64,75.8141,3467.0
2020-04-20 11:20:00,78.45,78.57,78.42,78.49,12861.0,75.8527,75.9688,75.8237,75.8914,12861.0
2020-04-20 11:25:00,78.49,78.49,78.4,78.47,3980.0,75.8914,75.8914,75.8044,75.8721,3980.0
2020-04-20 11:30:00,78.45,78.45,78.34,78.37,2210.0,75.8527,75.8527,75.7464,75.7754,2210.0
2020-04-20 11:35:00,78.42,78.63,78.42,78.58,7200.0,75.8237,76.0268,75.8237,75.9784,7200.0
2020-04-20 11:40:00,78.55,78.55,78.41,78.41,6862.0,75.9494,75.9494,75.8141,75.8141,6862.0
2020-04-20 11:45:00,78.41,78.48,78.34,78.48,2302.0,75.8141,75.8818,75.7464,75.8818,2302.0
2020-04-20 11:50:00,78.46,78.48,78.4,78.42,3000.0,75.8624,75.8818,75.8044,75.8237,3000.0
2020-04-20 11:55:00,78.43,78.46,78.35,78.38,5198.0,75.8334,75.8624,75.7561,75.7851,5198.0
2020-04-20 12:00:00,78.37,78.38,78.27,78.36,4603.0,75.7754,75.7851,75.6787,75.7657,4603.0
2020-04-20 12:05:00,78.35,78.49,78.33,78.49,6210.0,75.7561,75.8914,75.7367,75.8914,6210.0
2020-04-20 12:10:00,78.48,78.48,78.33,78.4,3950.0,75.8818,75.8818,75.7367,75.8044,3950.0
2020-04-20 12:15:00,78.4,78.44,78.38,78.43,5600.0,75.8044,75.8431,75.7851,75.8334,5600.0
2020-04-20 12:20:00,78.42,78.47,78.38,78.45,6890.0,75.8237,75.8721,75.7851,75.8527,6890.0
2020-04-20 12:25:00,78.47,78.53,78.39,78.45,3294.0,75.8721,75.9301,75.7947,75.8527,3294.0
2020-04-20 12:30:00,78.46,78.59,78.42,78.56,5000.0,75.8624,75.9881,75.8237,75.9591,5000.0
2020-04-20 12:35:00,78.58,78.65,78.43,78.45,10463.0,75.9784,76.0461,75.8334,75.8527,10463.0
2020-04-20 12:40:00,78.43,78.5,78.39,78.42,5470.0,75.8334,75.9011,75.7947,75.8237,5470.0
2020-04-20 12:45:00,78.4,78.69,78.4,78.66,6009.0,75.8044,76.0848,75.8044,76.0558,6009.0
2020-04-20 12:50:00,78.67,78.67,78.55,78.55,4868.0,76.0655,76.0655,75.9494,75.9494,4868.0
2020-04-20 12:55:00,78.56,78.6,78.51,78.51,3062.0,75.9591,75.9978,75.9108,75.9108,3062.0
2020-04-20 13:00:00,78.48,78.48,78.31,78.34,4500.0,75.8818,75.8818,75.7174,75.7464,4500.0
2020-04-20 13:05:00,78.37,78.37,78.28,78.29,7646.0,75.7754,75.7754,75.6884,75.698,7646.0
2020-04-20 13:10:00,78.28,78.29,78.2,78.24,8622.0,75.6884,75.698,75.611,75.6497,8622.0
2020-04-20 13:15:00,78.26,78.31,78.17,78.17,4681.0,75.669,75.7174,75.582,75.582,4681.0
2020-04-20 13:20:00,78.15,78.27,78.15,78.17,6405.0,75.5627,75.6787,75.5627,75.582,6405.0
2020-04-20 13:25:00,78.15,78.26,78.1,78.14,8619.0,75.5627,75.669,75.5143,75.553,8619.0
2020-04-20 13:30:00,78.08,78.12,77.92,78.0,7647.0,75.495,75.5337,75.3403,75.4176,7647.0
2020-04-20 13:35:00,77.95,78.01,77.94,77.95,7913.0,75.3693,75.4273,75.3596,75.3693,7913.0
2020-04-20 13:40:00,77.99,78.07,77.97,77.99,12876.0,75.408,75.4853,75.3886,75.408,12876.0
2020-04-20 13:45:00,77.97,78.08,77.95,77.99,13661.0,75.3886,75.495,75.3693,75.408,13661.0
2020-04-20 13:50:00,78.05,78.11,77.97,78.04,8392.0,75.466,75.524,75.3886,75.4563,8392.0
2020-04-20 13:55:00,78.04,78.11,78.0,78.01,4577.0,75.4563,75.524,75.4176,75.4273,4577.0
2020-04-20 14:00:00,78.06,78.09,77.97,78.04,9423.0,75.4757,75.5047,75.3886,75.4563,9423.0
2020-04-20 14:05:00,78.08,78.11,78.0,78.01,7634.0,75.495,75.524,75.4176,75.4273,7634.0
2020-04-20 14:10:00,78.04,78.09,77.82,77.87,11282.0,75.4563,75.5047,75.2436,75.2919,11282.0
2020-04-20 14:15:00,77.84,77.99,77.81,77.87,8475.0,75.2629,75.408,75.2339,75.2919,8475.0
2020-04-20 14:20:00,77.86,78.0,77.85,77.89,43842.0,75.2823,75.4176,75.2726,75.3113,43842.0
2020-04-20 14:25:00,77.9,77.92,77.65,77.65,141991.0,75.321,75.3403,75.0792,75.0792,141991.0
2020-04-20 14:30:00,77.68,77.74,77.48,77.5,39408.0,75.1082,75.1663,74.9149,74.9342,39408.0
2020-04-20 14:35:00,77.5,77.53,77.37,77.4,12788.0,74.9342,74.9632,74.8085,74.8375,12788.0
2020-04-20 14:40:00,77.39,77.45,77.25,77.4,20929.0,74.8278,74.8859,74.6925,74.8375,20929.0
2020-04-20 14:45:00,77.39,77.53,77.25,77.51,12260.0,74.8278,74.9632,74.6925,74.9439,12260.0
2020-04-20 14:50:00,77.51,77.53,77.33,77.33,17862.0,74.9439,74.9632,74.7698,74.7698,17862.0
2020-04-20 14:55:00,77.34,77.34,77.1,77.2,11692.0,74.7795,74.7795,74.5474,74.6441,11692.0
2020-04-20 15:00:00,77.22,77.39,77.18,77.19,11922.0,74.6635,74.8278,74.6248,74.6345,11922.0
2020-04-20 15:05:00,77.18,77.2,77.06,77.09,14869.0,74.6248,74.6441,74.5088,74.5378,14869.0
2020-04-20 15:10:00,77.11,77.26,77.09,77.18,17757.0,74.5571,74.7021,74.5378,74.6248,17757.0
2020-04-20 15:15:00,77.16,77.19,77.01,77.01,8786.0,74.6055,74.6345,74.4604,74.4604,8786.0
2020-04-20 15:20:00,77.06,77.21,76.98,77.2,12722.0,74.5088,74.6538,74.4314,74.6441,12722.0
2020-04-20 15:25:00,77.18,77.26,77.09,77.25,8170.0,74.6248,74.7021,74.5378,74.6925,8170.0
2020-04-20 15:30:00,77.25,77.42,77.15,77.42,16113.0,74.6925,74.8568,74.5958,74.8568,16113.0
2020-04-20 15:35:00,77.4,77.47,77.25,77.25,22134.0,74.8375,74.9052,74.6925,74.6925,22134.0
2020-04-20 15:40:00,77.26,77.41,77.22,77.36,26076.0,74.7021,74.8472,74.6635,74.7988,26076.0
2020-04-20 15:45:00,77.38,77.58,77.32,77.58,21931.0,74.8182,75.0115,74.7602,75.0115,21931.0
2020-04-20 15:50:00,77.58,77.73,77.22,77.57,46545.0,75.0115,75.1566,74.6635,75.0019,46545.0
2020-04-20 15:55:00,77.58,77.68,77.36,77.36,71499.0,75.0115,75.1082,74.7988,74.7988,71499.0
2020-04-21 09:30:00,75.76,75.8,74.86,74.86,48141.0,73.2518,73.2905,72.3816,72.3816,48141.0
2020-04-21 09:35:00,74.86,74.86,74.07,74.23,36662.0,72.3816,72.3816,71.6178,71.7725,36662.0
2020-04-21 09:40:00,74.19,74.53,74.11,74.29,20794.0,71.7338,72.0625,71.6564,71.8305,20794.0
2020-04-21 09:45:00,74.3,74.9,74.17,74.78,18607.0,71.8401,72.4203,71.7144,72.3042,18607.0
2020-04-21 09:50:00,74.81,74.98,74.71,74.87,25295.0,72.3333,72.4976,72.2366,72.3913,25295.0
2020-04-21 09:55:00,74.89,75.18,74.89,75.11,10789.0,72.4106,72.691,72.4106,72.6233,10789.0
2020-04-21 10:00:00,75.14,75.14,74.84,75.02,13033.0,72.6523,72.6523,72.3623,72.5363,13033.0
2020-04-21 10:05:00,75.01,75.11,74.87,74.9,14817.0,72.5266,72.6233,72.3913,72.4203,14817.0
2020-04-21 10:10:00,74.87,75.03,74.83,74.94,14630.0,72.3913,72.546,72.3526,72.459,14630.0
2020-04-21 10:15:00,74.93,75.03,74.83,74.96,15107.0,72.4493,72.546,72.3526,72.4783,15107.0
2020-04-21 10:20:00,74.96,75.17,74.93,75.14,30066.0,72.4783,72.6813,72.4493,72.6523,30066.0
2020-04-21 10:25:00,75.14,75.38,75.14,75.3,11979.0,72.6523,72.8844,72.6523,72.807,11979.0
2020-04-21 10:30:00,75.34,75.47,75.25,75.29,12741.0,72.8457,72.9714,72.7587,72.7974,12741.0
2020-04-21 10:35:00,75.3,75.31,75.16,75.3,8208.0,72.807,72.8167,72.6717,72.807,8208.0
2020-04-21 10:40:00,75.29,75.43,75.26,75.42,7409.0,72.7974,72.9327,72.7684,72.9231,7409.0
2020-04-21 10:45:00,75.42,75.48,75.02,75.05,9238.0,72.9231,72.9811,72.5363,72.5653,9238.0
2020-04-21 10:50:00,75.07,75.16,74.85,74.9,25832.0,72.5846,72.6717,72.3719,72.4203,25832.0
2020-04-21 10:55:00,74.92,74.99,74.59,74.66,39809.0,72.4396,72.5073,72.1205,72.1882,39809.0
2020-04-21 11:00:00,74.69,74.69,74.5,74.51,11284.0,72.2172,72.2172,72.0335,72.0432,11284.0
2020-04-21 11:05:00,74.51,74.61,74.42,74.49,8487.0,72.0432,72.1399,71.9562,72.0238,8487.0
2020-04-21 11:10:00,74.52,74.52,74.25,74.35,52447.0,72.0529,72.0529,71.7918,71.8885,52447.0
2020-04-21 11:15:00,74.35,74.43,74.2,74.3,35844.0,71.8885,71.9658,71.7435,71.8401,35844.0
2020-04-21 11:20:00,74.3,74.5,74.24,74.24,12238.0,71.8401,72.0335,71.7821,71.7821,12238.0
2020-04-21 11:25:00,74.24,74.33,74.13,74.23,32625.0,71.7821,71.8691,71.6758,71.7725,32625.0
2020-04-21 11:30:00,74.23,74.48,74.22,74.38,22103.0,71.7725,72.0142,71.7628,71.9175,22103.0
2020-04-21 11:35:00,74.36,74.48,74.19,74.46,13874.0,71.8982,72.0142,71.7338,71.9948,13874.0
2020-04-21 11:40:00,74.47,74.55,74.34,74.46,9189.0,72.0045,72.0819,71.8788,71.9948,9189.0
2020-04-21 11:45:00,74.45,74.54,74.44,74.53,5989.0,71.9852,72.0722,71.9755,72.0625,5989.0
2020-04-21 11:50:00,74.51,74.55,74.44,74.44,5821.0,72.0432,72.0819,71.9755,71.9755,5821.0
2020-04-21 11:55:00,74.43,74.46,74.33,74.44,6208.0,71.9658,71.9948,71.8691,71.9755,6208.0
2020-04-21 12:00:00,74.44,74.46,74.3,74.32,5407.0,71.9755,71.9948,71.8401,71.8595,5407.0
2020-04-21 12:05:00,74.34,74.42,74.25,74.36,11969.0,71.8788,71.9562,71.7918,71.8982,11969.0
2020-04-21 12:10:00,74.4,74.48,74.34,74.4,17902.0,71.9368,72.0142,71.8788,71.9368,17902.0
2020-04-21 12:15:00,74.4,74.42,74.33,74.38,6511.0,71.9368,71.9562,71.8691,71.9175,6511.0
2020-04-21 12:20:00,74.4,74.43,74.29,74.3,6321.0,71.9368,71.9658,71.8305,71.8401,6321.0
2020-04-21 12:25:00,74.3,74.44,74.29,74.38,7154.0,71.8401,71.9755,71.8305,71.9175,7154.0
2020-04-21 12:30:00,74.4,74.44,74.24,74.26,8469.0,71.9368,71.9755,71.7821,71.8015,8469.0
2020-04-21 12:35:00,74.28,74.28,74.22,74.28,4988.0,71.8208,71.8208,71.7628,71.8208,4988.0
2020-04-21 12:40:00,74.27,74.28,74.14,74.15,7452.0,71.8111,71.8208,71.6854,71.6951,7452.0
2020-04-21 12:45:00,74.15,74.37,74.12,74.37,9627.0,71.6951,71.9078,71.6661,71.9078,9627.0
2020-04-21 12:50:00,74.4,74.61,74.37,74.6,10235.0,71.9368,72.1399,71.9078,72.1302,10235.0
2020-04-21 12:55:00,74.59,74.85,74.57,74.83,13347.0,72.1205,72.3719,72.1012,72.3526,13347.0
2020-04-21 13:00:00,74.8,74.91,74.78,74.89,11971.0,72.3236,72.4299,72.3042,72.4106,11971.0
2020-04-21 13:05:00,74.9,74.91,74.63,74.67,16487.0,72.4203,72.4299,72.1592,72.1979,16487.0
2020-04-21 13:10:00,74.66,74.73,74.58,74.59,13198.0,72.1882,72.2559,72.1109,72.1205,13198.0
2020-04-21 13:15:00,74.62,74.63,74.49,74.5,18990.0,72.1495,72.1592,72.0238,72.0335,18990.0
2020-04-21 13:20:00,74.5,74.62,74.44,74.46,25046.0,72.0335,72.1495,71.9755,71.9948,25046.0
2020-04-21 13:25:00,74.48,74.48,74.37,74.44,4684.0,72.0142,72.0142,71.9078,71.9755,4684.0
2020-04-21 13:30:00,74.39,74.5,74.36,74.48,8842.0,71.9272,72.0335,71.8982,72.0142,8842.0
2020-04-21 13:35:00,74.49,74.57,74.43,74.57,5529.0,72.0238,72.1012,71.9658,72.1012,5529.0
2020-04-21 13:40:00,74.58,74.59,74.52,74.57,9559.0,72.1109,72.1205,72.0529,72.1012,9559.0
2020-04-21 13:45:00,74.58,74.58,74.13,74.13,9283.0,72.1109,72.1109,71.6758,71.6758,9283.0
2020-04-21 13:50:00,74.14,74.24,74.14,74.23,9841.0,71.6854,71.7821,71.6854,71.7725,9841.0
2020-04-21 13:55:00,74.19,74.34,74.15,74.23,15695.0,71.7338,71.8788,71.6951,71.7725,15695.0
2020-04-21 14:00:00,74.24,74.43,74.19,74.42,18259.0,71.7821,71.9658,71.7338,71.9562,18259.0
2020-04-21 14:05:00,74.4,74.55,74.36,74.51,9361.0,71.9368,72.0819,71.8982,72.0432,9361.0
2020-04-21 14:10:00,74.5,74.5,74.34,74.37,31359.0,72.0335,72.0335,71.8788,71.9078,31359.0
2020-04-21 14:15:00,74.38,74.43,74.28,74.35,16701.0,71.9175,71.9658,71.8208,71.8885,16701.0
2020-04-21 14:20:00,74.35,74.7,74.3,74.65,30806.0,71.8885,72.2269,71.8401,72.1786,30806.0
2020-04-21 14:25:00,74.62,74.7,74.45,74.45,16239.0,72.1495,72.2269,71.9852,71.9852,16239.0
2020-04-21 14:30:00,74.48,74.51,74.25,74.28,13205.0,72.0142,72.0432,71.7918,71.8208,13205.0
2020-04-21 14:35:00,74.26,74.34,74.2,74.31,30023.0,71.8015,71.8788,71.7435,71.8498,30023.0
2020-04-21 14:40:00,74.29,74.29,74.21,74.24,35608.0,71.8305,71.8305,71.7531,71.7821,35608.0
2020-04-21 14:45:00,74.24,74.24,74.07,74.12,14068.0,71.7821,71.7821,71.6178,71.6661,14068.0
2020-04-21 14:50:00,74.12,74.19,74.11,74.15,8841.0,71.6661,71.7338,71.6564,71.6951,8841.0
2020-04-21 14:55:00,74.12,74.15,74.02,74.12,9530.0,71.6661,71.6951,71.5694,71.6661,9530.0
2020-04-21 15:00:00,74.14,74.27,74.14,74.23,17582.0,71.6854,71.8111,71.6854,71.7725,17582.0
2020-04-21 15:05:00,74.22,74.22,73.91,73.97,14390.0,71.7628,71.7628,71.4631,71.5211,14390.0
2020-04-21 15:10:00,73.98,74.22,73.97,74.22,17434.0,71.5307,71.7628,71.5211,71.7628,17434.0
2020-04-21 15:15:00,74.21,74.35,74.17,74.23,19578.0,71.7531,71.8885,71.7144,71.7725,19578.0
2020-04-21 15:20:00,74.22,74.35,74.19,74.19,15879.0,71.7628,71.8885,71.7338,71.7338,15879.0
2020-04-21 15:25:00,74.2,74.4,74.15,74.31,27226.0,71.7435,71.9368,71.6951,71.8498,27226.0
2020-04-21 15:30:00,74.33,74.49,74.27,74.44,19669.0,71.8691,72.0238,71.8111,71.9755,19669.0
2020-04-21 15:35:00,74.42,74.77,74.42,74.51,30608.0,71.9562,72.2946,71.9562,72.0432,30608.0
2020-04-21 15:40:00,74.52,74.52,74.27,74.35,58253.0,72.0529,72.0529,71.8111,71.8885,58253.0
2020-04-21 15:45:00,74.35,74.38,74.16,74.16,24972.0,71.8885,71.9175,71.7048,71.7048,24972.0
2020-04-21 15:50:00,74.13,74.13,73.71,73.72,68023.0,71.6758,71.6758,71.2697,71.2793,68023.0
2020-04-21 15:55:00,73.74,73.94,73.71,73.79,226259.0,71.2987,71.4921,71.2697,71.347,226259.0
2020-04-22 09:30:00,74.75,75.0,74.25,74.38,34637.0,72.2752,72.517,71.7918,71.9175,34637.0
2020-04-22 09:35:00,74.31,74.42,73.78,73.83,32648.0,71.8498,71.9562,71.3374,71.3857,32648.0
2020-04-22 09:40:00,73.93,74.12,73.82,73.86,17021.0,71.4824,71.6661,71.376,71.4147,17021.0
2020-04-22 09:45:00,73.92,74.15,73.81,73.82,24922.0,71.4727,71.6951,71.3664,71.376,24922.0
2020-04-22 09:50:00,73.9,74.1,73.87,73.91,20603.0,71.4534,71.6468,71.4244,71.4631,20603.0
2020-04-22 09:55:00,73.94,74.11,73.9,74.1,60991.0,71.4921,71.6564,71.4534,71.6468,60991.0
2020-04-22 10:00:00,74.11,74.23,74.01,74.11,29554.0,71.6564,71.7725,71.5597,71.6564,29554.0
2020-04-22 10:05:00,74.08,74.35,74.08,74.22,15209.0,71.6274,71.8885,71.6274,71.7628,15209.0
2020-04-22 10:10:00,74.21,74.4,74.15,74.16,11607.0,71.7531,71.9368,71.6951,71.7048,11607.0
2020-04-22 10:15:00,74.14,74.45,74.09,74.44,12926.0,71.6854,71.9852,71.6371,71.9755,12926.0
2020-04-22 10:20:00,74.45,74.48,74.28,74.37,28158.0,71.9852,72.0142,71.8208,71.9078,28158.0
2020-04-22 10:25:00,74.35,74.44,74.23,74.24,13835.0,71.8885,71.9755,71.7725,71.7821,13835.0
2020-04-22 10:30:00,74.27,74.28,73.96,73.96,15047.0,71.8111,71.8208,71.5114,71.5114,15047.0
2020-04-22 10:35:00,73.94,74.01,73.93,74.01,11167.0,71.4921,71.5597,71.4824,71.5597,11167.0
2020-04-22 10:40:00,74.0,74.16,74.0,74.04,19334.0,71.5501,71.7048,71.5501,71.5887,19334.0
2020-04-22 10:45:00,74.05,74.11,74.0,74.05,11093.0,71.5984,71.6564,71.5501,71.5984,11093.0
2020-04-22 10:50:00,74.05,74.12,73.94,73.98,11649.0,71.5984,71.6661,71.4921,71.5307,11649.0
2020-04-22 10:55:00,74.0,74.23,73.98,74.22,11640.0,71.5501,71.7725,71.5307,71.7628,11640.0
2020-04-22 11:00:00,74.23,74.57,74.22,74.51,11733.0,71.7725,72.1012,71.7628,72.0432,11733.0
2020-04-22 11:05:00,74.54,74.63,74.5,74.52,15666.0,72.0722,72.1592,72.0335,72.0529,15666.0
2020-04-22 11:10:00,74.55,74.59,74.48,74.52,17434.0,72.0819,72.1205,72.0142,72.0529,17434.0
2020-04-22 11:15:00,74.53,74.74,74.52,74.65,13126.0,72.0625,72.2656,72.0529,72.1786,13126.0
2020-04-22 11:20:00,74.68,74.84,74.62,74.66,11635.0,72.2076,72.3623,72.1495,72.1882,11635.0
2020-04-22 11:25:00,74.67,74.78,74.58,74.72,34216.0,72.1979,72.3042,72.1109,72.2462,34216.0
2020-04-22 11:30:00,74.72,74.83,74.68,74.81,39443.0,72.2462,72.3526,72.2076,72.3333,39443.0
2020-04-22 11:35:00,74.79,74.82,74.71,74.74,12090.0,72.3139,72.3429,72.2366,72.2656,12090.0
2020-04-22 11:40:00,74.74,74.83,74.66,74.78,11432.0,72.2656,72.3526,72.1882,72.3042,11432.0
2020-04-22 11:45:00,74.79,75.02,74.75,74.95,7018.0,72.3139,72.5363,72.2752,72.4686,7018.0
2020-04-22 11:50:00,74.97,75.13,74.97,75.1,11329.0,72.488,72.6427,72.488,72.6137,11329.0
2020-04-22 11:55:00,75.09,75.1,74.95,74.95,10661.0,72.604,72.6137,72.4686,72.4686,10661.0
2020-04-22 12:00:00,74.96,75.12,74.95,74.97,9177.0,72.4783,72.633,72.4686,72.488,9177.0
2020-04-22 12:05:00,74.97,75.03,74.94,74.98,8386.0,72.488,72.546,72.459,72.4976,8386.0
2020-04-22 12:10:00,74.97,75.04,74.93,74.96,10213.0,72.488,72.5556,72.4493,72.4783,10213.0
2020-04-22 12:15:00,74.96,75.09,74.94,75.09,7979.0,72.4783,72.604,72.459,72.604,7979.0
2020-04-22 12:20:00,75.09,75.11,74.92,75.09,36890.0,72.604,72.6233,72.4396,72.604,36890.0
2020-04-22 12:25:00,75.12,75.26,75.11,75.26,7863.0,72.633,72.7684,72.6233,72.7684,7863.0
2020-04-22 12:30:00,75.25,75.29,75.17,75.2,15680.0,72.7587,72.7974,72.6813,72.7103,15680.0
2020-04-22 12:35:00,75.19,75.39,75.15,75.35,12825.0,72.7007,72.8941,72.662,72.8554,12825.0
2020-04-22 12:40:00,75.37,75.45,75.31,75.4,25239.0,72.8747,72.9521,72.8167,72.9037,25239.0
2020-04-22 12:45:00,75.4,75.4,75.1,75.1,12835.0,72.9037,72.9037,72.6137,72.6137,12835.0
2020-04-22 12:50:00,75.09,75.14,74.99,75.1,8413.0,72.604,72.6523,72.5073,72.6137,8413.0
2020-04-22 12:55:00,75.11,75.18,75.08,75.17,7115.0,72.6233,72.691,72.5943,72.6813,7115.0
2020-04-22 13:00:00,75.19,75.21,75.12,75.19,5589.0,72.7007,72.72,72.633,72.7007,5589.0
2020-04-22 13:05:00,75.18,75.31,75.18,75.18,13380.0,72.691,72.8167,72.691,72.691,13380.0
2020-04-22 13:10:00,75.22,75.37,75.15,75.28,26722.0,72.7297,72.8747,72.662,72.7877,26722.0
2020-04-22 13:15:00,75.27,75.42,75.23,75.28,40662.0,72.778,72.9231,72.7393,72.7877,40662.0
2020-04-22 13:20:00,75.28,75.51,75.27,75.44,40835.0,72.7877,73.0101,72.778,72.9424,40835.0
2020-04-22 13:25:00,75.44,75.5,75.37,75.48,38826.0,72.9424,73.0004,72.8747,72.9811,38826.0
2020-04-22 13:30:00,75.52,75.58,75.35,75.35,14373.0,73.0197,73.0778,72.8554,72.8554,14373.0
2020-04-22 13:35:00,75.35,75.4,75.3,75.34,7553.0,72.8554,72.9037,72.807,72.8457,7553.0
2020-04-22 13:40:00,75.35,75.38,75.2,75.26,15050.0,72.8554,72.8844,72.7103,72.7684,15050.0
2020-04-22 13:45:00,75.25,75.29,75.15,75.24,25650.0,72.7587,72.7974,72.662,72.749,25650.0
2020-04-22 13:50:00,75.25,75.33,75.05,75.06,9881.0,72.7587,72.836,72.5653,72.575,9881.0
2020-04-22 13:55:00,75.04,75.06,74.98,74.98,16093.0,72.5556,72.575,72.4976,72.4976,16093.0
2020-04-22 14:00:00,75.01,75.02,74.92,75.02,14278.0,72.5266,72.5363,72.4396,72.5363,14278.0
2020-04-22 14:05:00,75.02,75.07,74.93,74.99,12108.0,72.5363,72.5846,72.4493,72.5073,12108.0
2020-04-22 14:10:00,74.99,75.01,74.91,74.93,8472.0,72.5073,72.5266,72.4299,72.4493,8472.0
2020-04-22 14:15:00,74.95,75.1,74.92,75.08,9049.0,72.4686,72.6137,72.4396,72.5943,9049.0
2020-04-22 14:20:00,75.09,75.15,75.07,75.09,7120.0,72.604,72.662,72.5846,72.604,7120.0
2020-04-22 14:25:00,75.07,75.07,74.97,75.04,12763.0,72.5846,72.5846,72.488,72.5556,12763.0
2020-04-22 14:30:00,75.05,75.22,75.05,75.17,8044.0,72.5653,72.7297,72.5653,72.6813,8044.0
2020-04-22 14:35:00,75.19,75.19,74.98,75.01,17992.0,72.7007,72.7007,72.4976,72.5266,17992.0
2020-04-22 14:40:00,75.01,75.15,74.97,75.15,20836.0,72.5266,72.662,72.488,72.662,20836.0
2020-04-22 14:45:00,75.14,75.26,75.11,75.2,8632.0,72.6523,72.7684,72.6233,72.7103,8632.0
2020-04-22 14:50:00,75.19,75.3,75.16,75.17,19882.0,72.7007,72.807,72.6717,72.6813,19882.0
2020-04-22 14:55:00,75.15,75.38,75.15,75.33,18003.0,72.662,72.8844,72.662,72.836,18003.0
2020-04-22 15:00:00,75.3,75.51,75.21,75.49,55214.0,72.807,73.0101,72.72,72.9907,55214.0
2020-04-22 15:05:00,75.47,75.52,75.38,75.46,9021.0,72.9714,73.0197,72.8844,72.9617,9021.0
2020-04-22 15:10:00,75.44,75.45,75.33,75.36,9088.0,72.9424,72.9521,72.836,72.865,9088.0
2020-04-22 15:15:00,75.34,75.34,75.18,75.34,18257.0,72.8457,72.8457,72.691,72.8457,18257.0
2020-04-22 15:20:00,75.34,75.38,75.24,75.25,18969.0,72.8457,72.8844,72.749,72.7587,18969.0
2020-04-22 15:25:00,75.25,75.28,75.08,75.15,22326.0,72.7587,72.7877,72.5943,72.662,22326.0
2020-04-22 15:30:00,75.15,75.2,75.02,75.04,24481.0,72.662,72.7103,72.5363,72.5556,24481.0
2020-04-22 15:35:00,75.05,75.34,75.05,75.34,30697.0,72.5653,72.8457,72.5653,72.8457,30697.0
2020-04-22 15:40:00,75.35,75.54,75.33,75.41,31610.0,72.8554,73.0391,72.836,72.9134,31610.0
2020-04-22 15:45:00,75.39,75.44,75.17,75.18,63641.0,72.8941,72.9424,72.6813,72.691,63641.0
2020-04-22 15:50:00,75.21,75.56,75.18,75.45,104926.0,72.72,73.0584,72.691,72.9521,104926.0
2020-04-22 15:55:00,75.44,75.46,75.04,75.12,118606.0,72.9424,72.9617,72.5556,72.633,118606.0
2020-04-23 09:30:00,76.6,77.35,75.96,77.34,30273.0,74.064,74.7892,73.4452,74.7795,30273.0
2020-04-23 09:35:00,77.34,77.49,76.62,76.62,26579.0,74.7795,74.9245,74.0833,74.0833,26579.0
2020-04-23 09:40:00,76.68,76.77,76.48,76.77,19780.0,74.1413,74.2284,73.948,74.2284,19780.0
2020-04-23 09:45:00,76.77,76.77,76.47,76.6,141955.0,74.2284,74.2284,73.9383,74.064,141955.0
2020-04-23 09:50:00,76.56,76.56,76.03,76.17,9011.0,74.0253,74.0253,73.5129,73.6482,9011.0
2020-04-23 09:55:00,76.18,76.42,75.93,76.06,21473.0,73.6579,73.89,73.4162,73.5419,21473.0
2020-04-23 10:00:00,76.27,76.41,75.74,75.74,13272.0,73.7449,73.8803,73.2325,73.2325,13272.0
2020-04-23 10:05:00,75.74,75.98,75.74,75.81,5836.0,73.2325,73.4645,73.2325,73.3001,5836.0
2020-04-23 10:10:00,75.77,75.98,75.7,75.98,4389.0,73.2615,73.4645,73.1938,73.4645,4389.0
2020-04-23 10:15:00,75.98,76.06,75.8,76.0,5249.0,73.4645,73.5419,73.2905,73.4839,5249.0
2020-04-23 10:20:00,75.99,76.04,75.81,75.88,11950.0,73.4742,73.5225,73.3001,73.3678,11950.0
2020-04-23 10:25:00,75.89,76.05,75.84,75.98,7588.0,73.3775,73.5322,73.3292,73.4645,7588.0
2020-04-23 10:30:00,76.01,76.16,75.96,76.05,10264.0,73.4935,73.6386,73.4452,73.5322,10264.0
2020-04-23 10:35:00,76.07,76.22,76.0,76.07,7051.0,73.5515,73.6966,73.4839,73.5515,7051.0
2020-04-23 10:40:00,76.06,76.33,76.03,76.26,6694.0,73.5419,73.8029,73.5129,73.7352,6694.0
2020-04-23 10:45:00,76.33,76.35,76.22,76.24,6965.0,73.8029,73.8223,73.6966,73.7159,6965.0
2020-04-23 10:50:00,76.26,76.26,76.19,76.19,3356.0,73.7352,73.7352,73.6676,73.6676,3356.0
2020-04-23 10:55:00,76.15,76.18,76.06,76.16,6020.0,73.6289,73.6579,73.5419,73.6386,6020.0
2020-04-23 11:00:00,76.17,76.21,76.13,76.15,13064.0,73.6482,73.6869,73.6096,73.6289,13064.0
2020-04-23 11:05:00,76.17,76.17,76.05,76.05,3036.0,73.6482,73.6482,73.5322,73.5322,3036.0
2020-04-23 11:10:00,76.04,76.09,75.96,76.04,7724.0,73.5225,73.5709,73.4452,73.5225,7724.0
2020-04-23 11:15:00,76.04,76.13,76.01,76.13,5053.0,73.5225,73.6096,73.4935,73.6096,5053.0
2020-04-23 11:20:00,76.12,76.19,76.11,76.19,5263.0,73.5999,73.6676,73.5902,73.6676,5263.0
2020-04-23 11:25:00,76.24,76.42,76.24,76.36,4505.0,73.7159,73.89,73.7159,73.8319,4505.0
2020-04-23 11:30:00,76.34,76.36,76.2,76.25,6032.0,73.8126,73.8319,73.6772,73.7256,6032.0
2020-04-23 11:35:00,76.28,76.28,76.07,76.07,22457.0,73.7546,73.7546,73.5515,73.5515,22457.0
2020-04-23 11:40:00,76.05,76.11,75.99,76.08,8878.0,73.5322,73.5902,73.4742,73.5612,8878.0
2020-04-23 11:45:00,76.08,76.09,75.99,76.08,14393.0,73.5612,73.5709,73.4742,73.5612,14393.0
2020-04-23 11:50:00,76.08,76.14,76.02,76.08,6760.0,73.5612,73.6192,73.5032,73.5612,6760.0
2020-04-23 11:55:00,76.11,76.19,76.08,76.15,12122.0,73.5902,73.6676,73.5612,73.6289,12122.0
2020-04-23 12:00:00,76.08,76.17,76.07,76.13,3548.0,73.5612,73.6482,73.5515,73.6096,3548.0
2020-04-23 12:05:00,76.13,76.29,76.1,76.24,6367.0,73.6096,73.7643,73.5805,73.7159,6367.0
2020-04-23 12:10:00,76.23,76.44,76.2,76.44,5848.0,73.7062,73.9093,73.6772,73.9093,5848.0
2020-04-23 12:15:00,76.4,76.49,76.4,76.43,4932.0,73.8706,73.9576,73.8706,73.8996,4932.0
2020-04-23 12:20:00,76.42,76.5,76.4,76.5,3657.0,73.89,73.9673,73.8706,73.9673,3657.0
2020-04-23 12:25:00,76.47,76.62,76.46,76.59,2880.0,73.9383,74.0833,73.9286,74.0543,2880.0
2020-04-23 12:30:00,76.57,76.57,76.51,76.57,3472.0,74.035,74.035,73.977,74.035,3472.0
2020-04-23 12:35:00,76.56,76.6,76.5,76.6,3905.0,74.0253,74.064,73.9673,74.064,3905.0
2020-04-23 12:40:00,76.63,76.69,76.14,76.17,25960.0,74.093,74.151,73.6192,73.6482,25960.0
2020-04-23 12:45:00,76.19,76.5,75.73,76.19,165999.0,73.6676,73.9673,73.2228,73.6676,165999.0
2020-04-23 12:50:00,76.2,76.2,75.86,76.16,15704.0,73.6772,73.6772,73.3485,73.6386,15704.0
2020-04-23 12:55:00,76.13,76.23,76.1,76.16,9690.0,73.6096,73.7062,73.5805,73.6386,9690.0
2020-04-23 13:00:00,76.16,76.28,76.14,76.25,9549.0,73.6386,73.7546,73.6192,73.7256,9549.0
2020-04-23 13:05:00,76.23,76.36,76.2,76.31,5128.0,73.7062,73.8319,73.6772,73.7836,5128.0
2020-04-23 13:10:00,76.36,76.51,76.32,76.46,3727.0,73.8319,73.977,73.7933,73.9286,3727.0
2020-04-23 13:15:00,76.44,76.49,76.27,76.27,13522.0,73.9093,73.9576,73.7449,73.7449,13522.0
2020-04-23 13:20:00,76.26,76.28,76.0,76.05,7562.0,73.7352,73.7546,73.4839,73.5322,7562.0
2020-04-23 13:25:00,76.02,76.17,75.95,76.17,6561.0,73.5032,73.6482,73.4355,73.6482,6561.0
2020-04-23 13:30:00,76.14,76.24,76.12,76.24,6885.0,73.6192,73.7159,73.5999,73.7159,6885.0
2020-04-23 13:35:00,76.26,76.33,76.13,76.14,6842.0,73.7352,73.8029,73.6096,73.6192,6842.0
2020-04-23 13:40:00,76.15,76.15,75.72,75.72,16888.0,73.6289,73.6289,73.2131,73.2131,16888.0
2020-04-23 13:45:00,75.72,75.91,75.7,75.85,26587.0,73.2131,73.3968,73.1938,73.3388,26587.0
2020-04-23 13:50:00,75.85,75.92,75.63,75.66,16111.0,73.3388,73.4065,73.1261,73.1551,16111.0
2020-04-23 13:55:00,75.66,76.06,75.65,76.03,4680.0,73.1551,73.5419,73.1454,73.5129,4680.0
2020-04-23 14:00:00,76.03,76.07,75.92,76.06,13902.0,73.5129,73.5515,73.4065,73.5419,13902.0
2020-04-23 14:05:00,76.07,76.07,75.85,75.91,17046.0,73.5515,73.5515,73.3388,73.3968,17046.0
2020-04-23 14:10:00,75.91,76.18,75.85,76.13,34259.0,73.3968,73.6579,73.3388,73.6096,34259.0
2020-04-23 14:15:00,76.19,76.39,76.11,76.13,10375.0,73.6676,73.8609,73.5902,73.6096,10375.0
2020-04-23 14:20:00,76.13,76.13,76.01,76.11,13462.0,73.6096,73.6096,73.4935,73.5902,13462.0
2020-04-23 14:25:00,76.1,76.13,76.01,76.07,8720.0,73.5805,73.6096,73.4935,73.5515,8720.0
2020-04-23 14:30:00,76.08,76.17,76.05,76.1,4070.0,73.5612,73.6482,73.5322,73.5805,4070.0
2020-04-23 14:35:00,76.09,76.11,76.0,76.03,7336.0,73.5709,73.5902,73.4839,73.5129,7336.0
2020-04-23 14:40:00,76.06,76.15,76.03,76.08,5310.0,73.5419,73.6289,73.5129,73.5612,5310.0
2020-04-23 14:45:00,76.08,76.08,75.95,75.95,5032.0,73.5612,73.5612,73.4355,73.4355,5032.0
2020-04-23 14:50:00,75.95,76.09,75.93,76.07,8252.0,73.4355,73.5709,73.4162,73.5515,8252.0
2020-04-23 14:55:00,76.09,76.23,76.09,76.18,11277.0,73.5709,73.7062,73.5709,73.6579,11277.0
2020-04-23 15:00:00,76.19,76.2,76.12,76.19,5830.0,73.6676,73.6772,73.5999,73.6676,5830.0
2020-04-23 15:05:00,76.16,76.21,76.04,76.04,9801.0,73.6386,73.6869,73.5225,73.5225,9801.0
2020-04-23 15:10:00,76.05,76.06,75.74,75.75,12933.0,73.5322,73.5419,73.2325,73.2421,12933.0
2020-04-23 15:15:00,75.74,75.75,75.59,75.59,13667.0,73.2325,73.2421,73.0874,73.0874,13667.0
2020-04-23 15:20:00,75.63,75.63,75.55,75.61,12771.0,73.1261,73.1261,73.0488,73.1068,12771.0
2020-04-23 15:25:00,75.57,75.72,75.55,75.72,18147.0,73.0681,73.2131,73.0488,73.2131,18147.0
2020-04-23 15:30:00,75.7,75.73,75.53,75.68,17461.0,73.1938,73.2228,73.0294,73.1745,17461.0
2020-04-23 15:35:00,75.7,75.79,75.63,75.74,9995.0,73.1938,73.2808,73.1261,73.2325,9995.0
2020-04-23 15:40:00,75.8,75.84,75.62,75.64,20719.0,73.2905,73.3292,73.1164,73.1358,20719.0
2020-04-23 15:45:00,75.64,75.74,75.62,75.74,19193.0,73.1358,73.2325,73.1164,73.2325,19193.0
2020-04-23 15:50:00,75.76,75.8,75.09,75.17,102795.0,73.2518,73.2905,72.604,72.6813,102795.0
2020-04-23 15:55:00,75.19,75.24,75.05,75.06,138084.0,72.7007,72.749,72.5653,72.575,138084.0
2020-04-24 09:30:00,75.62,75.62,75.2,75.2,19104.0,73.1164,73.1164,72.7103,72.7103,19104.0
2020-04-24 09:35:00,75.18,75.23,74.83,75.01,13502.0,72.691,72.7393,72.3526,72.5266,13502.0
2020-04-24 09:40:00,75.01,75.01,74.61,74.7,7310.0,72.5266,72.5266,72.1399,72.2269,7310.0
2020-04-24 09:45:00,74.63,74.63,74.43,74.49,11745.0,72.1592,72.1592,71.9658,72.0238,11745.0
2020-04-24 09:50:00,74.52,74.69,74.37,74.69,9907.0,72.0529,72.2172,71.9078,72.2172,9907.0
2020-04-24 09:55:00,74.74,74.74,74.28,74.37,9033.0,72.2656,72.2656,71.8208,71.9078,9033.0
2020-04-24 10:00:00,74.37,74.51,74.14,74.19,7645.0,71.9078,72.0432,71.6854,71.7338,7645.0
2020-04-24 10:05:00,74.19,74.33,74.15,74.24,12085.0,71.7338,71.8691,71.6951,71.7821,12085.0
2020-04-24 10:10:00,74.23,74.44,74.23,74.33,8348.0,71.7725,71.9755,71.7725,71.8691,8348.0
2020-04-24 10:15:00,74.31,74.47,74.25,74.43,9380.0,71.8498,72.0045,71.7918,71.9658,9380.0
2020-04-24 10:20:00,74.4,74.44,74.18,74.26,13063.0,71.9368,71.9755,71.7241,71.8015,13063.0
2020-04-24 10:25:00,74.27,74.27,74.03,74.06,8812.0,71.8111,71.8111,71.5791,71.6081,8812.0
2020-04-24 10:30:00,74.04,74.33,74.02,74.33,17587.0,71.5887,71.8691,71.5694,71.8691,17587.0
2020-04-24 10:35:00,74.31,74.42,74.29,74.4,11116.0,71.8498,71.9562,71.8305,71.9368,11116.0
2020-04-24 10:40:00,74.41,74.75,74.41,74.75,15118.0,71.9465,72.2752,71.9465,72.2752,15118.0
2020-04-24 10:45:00,74.75,74.86,74.63,74.72,20082.0,72.2752,72.3816,72.1592,72.2462,20082.0
2020-04-24 10:50:00,74.74,74.78,74.64,74.64,16326.0,72.2656,72.3042,72.1689,72.1689,16326.0
2020-04-24 10:55:00,74.61,74.68,74.57,74.59,15023.0,72.1399,72.2076,72.1012,72.1205,15023.0
2020-04-24 11:00:00,74.6,74.76,74.59,74.59,10003.0,72.1302,72.2849,72.1205,72.1205,10003.0
2020-04-24 11:05:00,74.59,74.74,74.57,74.65,14305.0,72.1205,72.2656,72.1012,72.1786,14305.0
2020-04-24 11:10:00,74.62,74.63,74.31,74.31,14508.0,72.1495,72.1592,71.8498,71.8498,14508.0
2020-04-24 11:15:00,74.32,74.37,74.27,74.31,13926.0,71.8595,71.9078,71.8111,71.8498,13926.0
2020-04-24 11:20:00,74.34,74.36,74.24,74.33,8737.0,71.8788,71.8982,71.7821,71.8691,8737.0
2020-04-24 11:25:00,74.32,74.32,74.21,74.23,14107.0,71.8595,71.8595,71.7531,71.7725,14107.0
2020-04-24 11:30:00,74.24,74.34,74.14,74.17,11426.0,71.7821,71.8788,71.6854,71.7144,11426.0
2020-04-24 11:35:00,74.2,74.34,74.19,74.33,14761.0,71.7435,71.8788,71.7338,71.8691,14761.0
2020-04-24 11:40:00,74.32,74.45,74.17,74.21,24090.0,71.8595,71.9852,71.7144,71.7531,24090.0
2020-04-24 11:45:00,74.23,74.4,74.22,74.39,13021.0,71.7725,71.9368,71.7628,71.9272,13021.0
2020-04-24 11:50:00,74.38,74.51,74.35,74.5,8990.0,71.9175,72.0432,71.8885,72.0335,8990.0
2020-04-24 11:55:00,74.48,74.48,74.27,74.33,7565.0,72.0142,72.0142,71.8111,71.8691,7565.0
2020-04-24 12:00:00,74.36,74.55,74.29,74.55,6329.0,71.8982,72.0819,71.8305,72.0819,6329.0
2020-04-24 12:05:00,74.56,74.77,74.56,74.77,5629.0,72.0915,72.2946,72.0915,72.2946,5629.0
2020-04-24 12:10:00,74.74,74.85,74.74,74.78,20275.0,72.2656,72.3719,72.2656,72.3042,20275.0
2020-04-24 12:15:00,74.78,74.93,74.75,74.93,6500.0,72.3042,72.4493,72.2752,72.4493,6500.0
2020-04-24 12:20:00,74.95,74.96,74.82,74.94,6949.0,72.4686,72.4783,72.3429,72.459,6949.0
2020-04-24 12:25:00,74.95,75.03,74.88,75.03,5313.0,72.4686,72.546,72.4009,72.546,5313.0
2020-04-24 12:30:00,75.06,75.09,74.87,74.87,6811.0,72.575,72.604,72.3913,72.3913,6811.0
2020-04-24 12:35:00,74.88,74.96,74.87,74.94,8804.0,72.4009,72.4783,72.3913,72.459,8804.0
2020-04-24 12:40:00,74.97,75.1,74.97,75.03,5396.0,72.488,72.6137,72.488,72.546,5396.0
2020-04-24 12:45:00,75.03,75.06,75.01,75.03,2886.0,72.546,72.575,72.5266,72.546,2886.0
2020-04-24 12:50:00,75.02,75.02,74.9,74.9,8926.0,72.5363,72.5363,72.4203,72.4203,8926.0
2020-04-24 12:55:00,74.93,75.03,74.91,75.03,5408.0,72.4493,72.546,72.4299,72.546,5408.0
2020-04-24 13:00:00,75.01,75.11,74.99,75.05,4650.0,72.5266,72.6233,72.5073,72.5653,4650.0
2020-04-24 13:05:00,75.05,75.06,74.92,75.01,4936.0,72.5653,72.575,72.4396,72.5266,4936.0
2020-04-24 13:10:00,74.99,75.11,74.98,75.08,5323.0,72.5073,72.6233,72.4976,72.5943,5323.0
2020-04-24 13:15:00,75.06,75.12,75.02,75.12,3500.0,72.575,72.633,72.5363,72.633,3500.0
2020-04-24 13:20:00,75.11,75.17,75.1,75.15,5129.0,72.6233,72.6813,72.6137,72.662,5129.0
2020-04-24 13:25:00,75.17,75.18,75.11,75.17,3000.0,72.6813,72.691,72.6233,72.6813,3000.0
2020-04-24 13:30:00,75.17,75.19,75.01,75.01,5043.0,72.6813,72.7007,72.5266,72.5266,5043.0
2020-04-24 13:35:00,75.02,75.14,75.0,75.1,5183.0,72.5363,72.6523,72.517,72.6137,5183.0
2020-04-24 13:40:00,75.12,75.24,75.1,75.24,5530.0,72.633,72.749,72.6137,72.749,5530.0
2020-04-24 13:45:00,75.22,75.23,75.13,75.17,4742.0,72.7297,72.7393,72.6427,72.6813,4742.0
2020-04-24 13:50:00,75.17,75.28,75.17,75.2,6220.0,72.6813,72.7877,72.6813,72.7103,6220.0
2020-04-24 13:55:00,75.22,75.51,75.2,75.51,5819.0,72.7297,73.0101,72.7103,73.0101,5819.0
2020-04-24 14:00:00,75.5,75.57,75.38,75.56,7959.0,73.0004,73.0681,72.8844,73.0584,7959.0
2020-04-24 14:05:00,75.56,75.71,75.51,75.54,29220.0,73.0584,73.2035,73.0101,73.0391,29220.0
2020-04-24 14:10:00,75.55,75.63,75.49,75.61,15766.0,73.0488,73.1261,72.9907,73.1068,15766.0
2020-04-24 14:15:00,75.62,75.75,75.61,75.72,10172.0,73.1164,73.2421,73.1068,73.2131,10172.0
2020-04-24 14:20:00,75.72,75.82,75.67,75.67,7550.0,73.2131,73.3098,73.1648,73.1648,7550.0
2020-04-24 14:25:00,75.66,75.66,75.52,75.57,9623.0,73.1551,73.1551,73.0197,73.0681,9623.0
2020-04-24 14:30:00,75.57,75.6,75.52,75.55,20592.0,73.0681,73.0971,73.0197,73.0488,20592.0
2020-04-24 14:35:00,75.55,75.56,75.36,75.55,12051.0,73.0488,73.0584,72.865,73.0488,12051.0
2020-04-24 14:40:00,75.54,75.61,75.49,75.5,10902.0,73.0391,73.1068,72.9907,73.0004,10902.0
2020-04-24 14:45:00,75.51,75.61,75.5,75.54,18026.0,73.0101,73.1068,73.0004,73.0391,18026.0
2020-04-24 14:50:00,75.54,75.59,75.41,75.49,8792.0,73.0391,73.0874,72.9134,72.9907,8792.0
2020-04-24 14:55:00,75.51,75.55,75.5,75.53,5892.0,73.0101,73.0488,73.0004,73.0294,5892.0
2020-04-24 15:00:00,75.52,75.52,75.41,75.42,9224.0,73.0197,73.0197,72.9134,72.9231,9224.0
2020-04-24 15:05:00,75.44,75.65,75.44,75.64,12004.0,72.9424,73.1454,72.9424,73.1358,12004.0
2020-04-24 15:10:00,75.64,75.67,75.46,75.52,10341.0,73.1358,73.1648,72.9617,73.0197,10341.0
2020-04-24 15:15:00,75.5,75.55,75.41,75.49,9241.0,73.0004,73.0488,72.9134,72.9907,9241.0
2020-04-24 15:20:00,75.49,75.65,75.45,75.65,11714.0,72.9907,73.1454,72.9521,73.1454,11714.0
2020-04-24 15:25:00,75.63,75.67,75.58,75.67,9291.0,73.1261,73.1648,73.0778,73.1648,9291.0
2020-04-24 15:30:00,75.68,75.68,75.61,75.65,20018.0,73.1745,73.1745,73.1068,73.1454,20018.0
2020-04-24 15:35:00,75.66,75.78,75.64,75.76,19645.0,73.1551,73.2711,73.1358,73.2518,19645.0
2020-04-24 15:40:00,75.76,75.89,75.76,75.86,21416.0,73.2518,73.3775,73.2518,73.3485,21416.0
2020-04-24 15:45:00,75.85,75.87,75.74,75.79,21262.0,73.3388,73.3582,73.2325,73.2808,21262.0
2020-04-24 15:50:00,75.79,75.91,75.54,75.63,30526.0,73.2808,73.3968,73.0391,73.1261,30526.0
2020-04-24 15:55:00,75.61,75.79,75.59,75.78,71632.0,73.1068,73.2808,73.0874,73.2711,71632.0
2020-04-27 09:30:00,76.35,76.35,76.03,76.04,20411.0,73.8223,73.8223,73.5129,73.5225,20411.0
2020-04-27 09:35:00,76.14,76.4,76.11,76.39,6069.0,73.6192,73.8706,73.5902,73.8609,6069.0
2020-04-27 09:40:00,76.3,76.35,76.15,76.15,4305.0,73.7739,73.8223,73.6289,73.6289,4305.0
2020-04-27 09:45:00,76.1,76.24,76.05,76.15,4710.0,73.5805,73.7159,73.5322,73.6289,4710.0
2020-04-27 09:50:00,76.15,76.19,76.09,76.09,3109.0,73.6289,73.6676,73.5709,73.5709,3109.0
2020-04-27 09:55:00,76.08,76.09,75.93,75.93,8568.0,73.5612,73.5709,73.4162,73.4162,8568.0
2020-04-27 10:00:00,75.94,76.15,75.94,76.09,5682.0,73.4258,73.6289,73.4258,73.5709,5682.0
2020-04-27 10:05:00,76.07,76.12,76.01,76.05,2442.0,73.5515,73.5999,73.4935,73.5322,2442.0
2020-04-27 10:10:00,76.06,76.31,76.04,76.28,7886.0,73.5419,73.7836,73.5225,73.7546,7886.0
2020-04-27 10:15:00,76.28,76.33,76.21,76.3,5901.0,73.7546,73.8029,73.6869,73.7739,5901.0
2020-04-27 10:20:00,76.33,76.4,76.2,76.21,4878.0,73.8029,73.8706,73.6772,73.6869,4878.0
2020-04-27 10:25:00,76.22,76.32,76.22,76.29,4705.0,73.6966,73.7933,73.6966,73.7643,4705.0
2020-04-27 10:30:00,76.3,76.33,76.26,76.29,7402.0,73.7739,73.8029,73.7352,73.7643,7402.0
2020-04-27 10:35:00,76.29,76.3,76.19,76.26,9830.0,73.7643,73.7739,73.6676,73.7352,9830.0
2020-04-27 10:40:00,76.24,76.32,76.17,76.31,3086.0,73.7159,73.7933,73.6482,73.7836,3086.0
2020-04-27 10:45:00,76.33,76.33,76.2,76.23,6221.0,73.8029,73.8029,73.6772,73.7062,6221.0
2020-04-27 10:50:00,76.29,76.3,76.2,76.25,4385.0,73.7643,73.7739,73.6772,73.7256,4385.0
2020-04-27 10:55:00,76.21,76.29,76.13,76.13,8038.0,73.6869,73.7643,73.6096,73.6096,8038.0
2020-04-27 11:00:00,76.15,76.2,76.14,76.2,9193.0,73.6289,73.6772,73.6192,73.6772,9193.0
2020-04-27 11:05:00,76.18,76.2,76.06,76.15,13447.0,73.6579,73.6772,73.5419,73.6289,13447.0
2020-04-27 11:10:00,76.11,76.11,75.98,76.01,6946.0,73.5902,73.5902,73.4645,73.4935,6946.0
2020-04-27 11:15:00,76.01,76.11,75.97,76.06,7525.0,73.4935,73.5902,73.4549,73.5419,7525.0
2020-04-27 11:20:00,76.11,76.17,76.04,76.15,7401.0,73.5902,73.6482,73.5225,73.6289,7401.0
2020-04-27 11:25:00,76.16,76.2,76.07,76.09,12301.0,73.6386,73.6772,73.5515,73.5709,12301.0
2020-04-27 11:30:00,76.08,76.08,75.93,75.94,7601.0,73.5612,73.5612,73.4162,73.4258,7601.0
2020-04-27 11:35:00,75.93,75.94,75.86,75.87,11721.0,73.4162,73.4258,73.3485,73.3582,11721.0
2020-04-27 11:40:00,75.87,75.92,75.84,75.89,5663.0,73.3582,73.4065,73.3292,73.3775,5663.0
2020-04-27 11:45:00,75.93,76.03,75.89,76.0,6767.0,73.4162,73.5129,73.3775,73.4839,6767.0
2020-04-27 11:50:00,76.0,76.03,75.93,75.95,5337.0,73.4839,73.5129,73.4162,73.4355,5337.0
2020-04-27 11:55:00,75.96,76.01,75.95,75.97,7699.0,73.4452,73.4935,73.4355,73.4549,7699.0
2020-04-27 12:00:00,75.95,76.08,75.94,76.02,9085.0,73.4355,73.5612,73.4258,73.5032,9085.0
2020-04-27 12:05:00,76.02,76.15,76.01,76.12,3643.0,73.5032,73.6289,73.4935,73.5999,3643.0
2020-04-27 12:10:00,76.13,76.15,76.06,76.14,3866.0,73.6096,73.6289,73.5419,73.6192,3866.0
2020-04-27 12:15:00,76.13,76.17,76.11,76.15,10367.0,73.6096,73.6482,73.5902,73.6289,10367.0
2020-04-27 12:20:00,76.15,76.16,76.02,76.02,10699.0,73.6289,73.6386,73.5032,73.5032,10699.0
2020-04-27 12:25:00,76.02,76.13,75.98,76.11,5759.0,73.5032,73.6096,73.4645,73.5902,5759.0
2020-04-27 12:30:00,76.15,76.26,76.11,76.25,9291.0,73.6289,73.7352,73.5902,73.7256,9291.0
2020-04-27 12:35:00,76.24,76.33,76.19,76.23,102593.0,73.7159,73.8029,73.6676,73.7062,102593.0
2020-04-27 12:40:00,76.23,76.28,76.18,76.22,6523.0,73.7062,73.7546,73.6579,73.6966,6523.0
2020-04-27 12:45:00,76.21,76.21,76.02,76.07,9124.0,73.6869,73.6869,73.5032,73.5515,9124.0
2020-04-27 12:50:00,76.05,76.14,76.03,76.11,2694.0,73.5322,73.6192,73.5129,73.5902,2694.0
2020-04-27 12:55:00,76.09,76.17,76.07,76.12,5120.0,73.5709,73.6482,73.5515,73.5999,5120.0
2020-04-27 13:00:00,76.12,76.17,76.03,76.12,7816.0,73.5999,73.6482,73.5129,73.5999,7816.0
2020-04-27 13:05:00,76.11,76.21,76.1,76.15,5400.0,73.5902,73.6869,73.5805,73.6289,5400.0
2020-04-27 13:10:00,76.17,76.18,76.05,76.05,16623.0,73.6482,73.6579,73.5322,73.5322,16623.0
2020-04-27 13:15:00,76.06,76.08,75.97,76.03,16977.0,73.5419,73.5612,73.4549,73.5129,16977.0
2020-04-27 13:20:00,76.03,76.11,75.97,75.97,4927.0,73.5129,73.5902,73.4549,73.4549,4927.0
2020-04-27 13:25:00,75.98,76.08,75.97,76.08,4300.0,73.4645,73.5612,73.4549,73.5612,4300.0
2020-04-27 13:30:00,76.08,76.11,76.02,76.02,3203.0,73.5612,73.5902,73.5032,73.5032,3203.0
2020-04-27 13:35:00,76.04,76.1,75.99,76.03,10599.0,73.5225,73.5805,73.4742,73.5129,10599.0
2020-04-27 13:40:00,76.03,76.07,75.99,76.0,13418.0,73.5129,73.5515,73.4742,73.4839,13418.0
2020-04-27 13:45:00,76.0,76.01,75.95,75.98,4000.0,73.4839,73.4935,73.4355,73.4645,4000.0
2020-04-27 13:50:00,75.98,76.06,75.94,76.06,6440.0,73.4645,73.5419,73.4258,73.5419,6440.0
2020-04-27 13:55:00,76.04,76.05,75.94,75.95,9484.0,73.5225,73.5322,73.4258,73.4355,9484.0
2020-04-27 14:00:00,75.95,76.02,75.95,75.97,7356.0,73.4355,73.5032,73.4355,73.4549,7356.0
2020-04-27 14:05:00,75.98,76.02,75.94,76.0,5118.0,73.4645,73.5032,73.4258,73.4839,5118.0
2020-04-27 14:10:00,75.98,76.02,75.98,75.99,4908.0,73.4645,73.5032,73.4645,73.4742,4908.0
2020-04-27 14:15:00,76.0,76.12,75.98,76.1,6720.0,73.4839,73.5999,73.4645,73.5805,6720.0
2020-04-27 14:20:00,76.1,76.13,75.99,76.07,7289.0,73.5805,73.6096,73.4742,73.5515,7289.0
2020-04-27 14:25:00,76.07,76.09,75.97,76.0,10679.0,73.5515,73.5709,73.4549,73.4839,10679.0
2020-04-27 14:30:00,75.98,76.1,75.95,76.05,6125.0,73.4645,73.5805,73.4355,73.5322,6125.0
2020-04-27 14:35:00,76.05,76.08,76.0,76.06,9303.0,73.5322,73.5612,73.4839,73.5419,9303.0
2020-04-27 14:40:00,76.07,76.26,76.07,76.15,9268.0,73.5515,73.7352,73.5515,73.6289,9268.0
2020-04-27 14:45:00,76.15,76.39,76.15,76.32,8985.0,73.6289,73.8609,73.6289,73.7933,8985.0
2020-04-27 14:50:00,76.31,76.34,76.28,76.3,5479.0,73.7836,73.8126,73.7546,73.7739,5479.0
2020-04-27 14:55:00,76.3,76.3,76.21,76.23,5623.0,73.7739,73.7739,73.6869,73.7062,5623.0
2020-04-27 15:00:00,76.23,76.33,76.2,76.31,9522.0,73.7062,73.8029,73.6772,73.7836,9522.0
2020-04-27 15:05:00,76.31,76.31,76.15,76.16,19048.0,73.7836,73.7836,73.6289,73.6386,19048.0
2020-04-27 15:10:00,76.19,76.27,76.19,76.22,8637.0,73.6676,73.7449,73.6676,73.6966,8637.0
2020-04-27 15:15:00,76.23,76.24,76.17,76.17,15951.0,73.7062,73.7159,73.6482,73.6482,15951.0
2020-04-27 15:20:00,76.15,76.33,76.15,76.29,21155.0,73.6289,73.8029,73.6289,73.7643,21155.0
2020-04-27 15:25:00,76.26,76.28,76.22,76.24,7811.0,73.7352,73.7546,73.6966,73.7159,7811.0
2020-04-27 15:30:00,76.26,76.33,76.21,76.27,14831.0,73.7352,73.8029,73.6869,73.7449,14831.0
2020-04-27 15:35:00,76.28,76.48,76.24,76.4,63202.0,73.7546,73.948,73.7159,73.8706,63202.0
2020-04-27 15:40:00,76.41,76.58,76.41,76.54,13944.0,73.8803,74.0447,73.8803,74.006,13944.0
2020-04-27 15:45:00,76.53,76.61,76.46,76.61,15085.0,73.9963,74.0737,73.9286,74.0737,15085.0
2020-04-27 15:50:00,76.58,76.62,76.33,76.34,22777.0,74.0447,74.0833,73.8029,73.8126,22777.0
2020-04-27 15:55:00,76.32,76.38,76.09,76.24,82931.0,73.7933,73.8513,73.5709,73.7159,82931.0
2020-04-28 09:30:00,77.0,77.0,76.23,76.23,45281.0,74.4508,74.4508,73.7062,73.7062,45281.0
2020-04-28 09:35:00,76.33,76.33,75.77,75.8,35469.0,73.8029,73.8029,73.2615,73.2905,35469.0
2020-04-28 09:40:00,75.85,76.07,75.8,75.95,17071.0,73.3388,73.5515,73.2905,73.4355,17071.0
2020-04-28 09:45:00,76.0,76.13,75.8,75.81,25814.0,73.4839,73.6096,73.2905,73.3001,25814.0
2020-04-28 09:50:00,75.8,76.38,75.75,76.3,32792.0,73.2905,73.8513,73.2421,73.7739,32792.0
2020-04-28 09:55:00,76.31,76.37,76.0,76.08,17349.0,73.7836,73.8416,73.4839,73.5612,17349.0
2020-04-28 10:00:00,76.04,76.13,75.75,75.81,12008.0,73.5225,73.6096,73.2421,73.3001,12008.0
2020-04-28 10:05:00,75.8,76.26,75.69,76.25,19477.0,73.2905,73.7352,73.1841,73.7256,19477.0
2020-04-28 10:10:00,76.2,76.3,76.14,76.21,17488.0,73.6772,73.7739,73.6192,73.6869,17488.0
2020-04-28 10:15:00,76.21,76.38,76.07,76.1,21597.0,73.6869,73.8513,73.5515,73.5805,21597.0
2020-04-28 10:20:00,76.07,76.11,75.86,75.94,9370.0,73.5515,73.5902,73.3485,73.4258,9370.0
2020-04-28 10:25:00,75.85,76.03,75.85,76.02,11686.0,73.3388,73.5129,73.3388,73.5032,11686.0
2020-04-28 10:30:00,76.06,76.31,76.05,76.07,27059.0,73.5419,73.7836,73.5322,73.5515,27059.0
2020-04-28 10:35:00,76.07,76.15,75.89,75.89,15736.0,73.5515,73.6289,73.3775,73.3775,15736.0
2020-04-28 10:40:00,75.88,75.89,75.64,75.67,11555.0,73.3678,73.3775,73.1358,73.1648,11555.0
2020-04-28 10:45:00,75.67,75.81,75.64,75.8,17858.0,73.1648,73.3001,73.1358,73.2905,17858.0
2020-04-28 10:50:00,75.8,75.85,75.67,75.71,20211.0,73.2905,73.3388,73.1648,73.2035,20211.0
2020-04-28 10:55:00,75.68,75.68,75.39,75.45,19381.0,73.1745,73.1745,72.8941,72.9521,19381.0
2020-04-28 11:00:00,75.47,75.7,75.36,75.58,10500.0,72.9714,73.1938,72.865,73.0778,10500.0
2020-04-28 11:05:00,75.59,75.67,75.49,75.64,6400.0,73.0874,73.1648,72.9907,73.1358,6400.0
2020-04-28 11:10:00,75.67,75.84,75.67,75.78,6514.0,73.1648,73.3292,73.1648,73.2711,6514.0
2020-04-28 11:15:00,75.82,75.82,75.61,75.65,5615.0,73.3098,73.3098,73.1068,73.1454,5615.0
2020-04-28 11:20:00,75.65,75.69,75.52,75.57,4752.0,73.1454,73.1841,73.0197,73.0681,4752.0
2020-04-28 11:25:00,75.57,75.75,75.57,75.73,7435.0,73.0681,73.2421,73.0681,73.2228,7435.0
2020-04-28 11:30:00,75.72,75.86,75.72,75.81,5209.0,73.2131,73.3485,73.2131,73.3001,5209.0
2020-04-28 11:35:00,75.82,75.85,75.73,75.79,6537.0,73.3098,73.3388,73.2228,73.2808,6537.0
2020-04-28 11:40:00,75.81,75.82,75.73,75.78,9405.0,73.3001,73.3098,73.2228,73.2711,9405.0
2020-04-28 11:45:00,75.78,75.81,75.68,75.71,13825.0,73.2711,73.3001,73.1745,73.2035,13825.0
2020-04-28 11:50:00,75.7,75.76,75.56,75.64,8240.0,73.1938,73.2518,73.0584,73.1358,8240.0
2020-04-28 11:55:00,75.65,75.68,75.52,75.55,6943.0,73.1454,73.1745,73.0197,73.0488,6943.0
2020-04-28 12:00:00,75.55,75.61,75.4,75.48,7439.0,73.0488,73.1068,72.9037,72.9811,7439.0
2020-04-28 12:05:00,75.49,75.6,75.45,75.57,8816.0,72.9907,73.0971,72.9521,73.0681,8816.0
2020-04-28 12:10:00,75.58,75.75,75.54,75.75,28980.0,73.0778,73.2421,73.0391,73.2421,28980.0
2020-04-28 12:15:00,75.7,75.72,75.46,75.5,10047.0,73.1938,73.2131,72.9617,73.0004,10047.0
2020-04-28 12:20:00,75.52,75.67,75.52,75.65,9725.0,73.0197,73.1648,73.0197,73.1454,9725.0
2020-04-28 12:25:00,75.65,75.8,75.61,75.78,6991.0,73.1454,73.2905,73.1068,73.2711,6991.0
2020-04-28 12:30:00,75.78,75.91,75.74,75.91,6772.0,73.2711,73.3968,73.2325,73.3968,6772.0
2020-04-28 12:35:00,75.94,75.96,75.8,75.81,9621.0,73.4258,73.4452,73.2905,73.3001,9621.0
2020-04-28 12:40:00,75.8,75.86,75.78,75.84,3500.0,73.2905,73.3485,73.2711,73.3292,3500.0
2020-04-28 12:45:00,75.84,75.85,75.69,75.77,9603.0,73.3292,73.3388,73.1841,73.2615,9603.0
2020-04-28 12:50:00,75.81,75.85,75.66,75.66,4744.0,73.3001,73.3388,73.1551,73.1551,4744.0
2020-04-28 12:55:00,75.69,75.93,75.69,75.85,5266.0,73.1841,73.4162,73.1841,73.3388,5266.0
2020-04-28 13:00:00,75.86,75.95,75.85,75.92,5550.0,73.3485,73.4355,73.3388,73.4065,5550.0
2020-04-28 13:05:00,75.9,75.91,75.82,75.83,4047.0,73.3872,73.3968,73.3098,73.3195,4047.0
2020-04-28 13:10:00,75.84,75.94,75.81,75.82,7459.0,73.3292,73.4258,73.3001,73.3098,7459.0
2020-04-28 13:15:00,75.82,75.89,75.77,75.81,4062.0,73.3098,73.3775,73.2615,73.3001,4062.0
2020-04-28 13:20:00,75.85,75.93,75.8,75.9,5362.0,73.3388,73.4162,73.2905,73.3872,5362.0
2020-04-28 13:25:00,75.91,75.93,75.88,75.9,9655.0,73.3968,73.4162,73.3678,73.3872,9655.0
2020-04-28 13:30:00,75.88,75.92,75.86,75.88,4101.0,73.3678,73.4065,73.3485,73.3678,4101.0
2020-04-28 13:35:00,75.9,75.9,75.74,75.76,14068.0,73.3872,73.3872,73.2325,73.2518,14068.0
2020-04-28 13:40:00,75.72,75.8,75.71,75.79,27934.0,73.2131,73.2905,73.2035,73.2808,27934.0
2020-04-28 13:45:00,75.84,75.84,75.74,75.76,15151.0,73.3292,73.3292,73.2325,73.2518,15151.0
2020-04-28 13:50:00,75.76,75.87,75.74,75.87,13177.0,73.2518,73.3582,73.2325,73.3582,13177.0
2020-04-28 13:55:00,75.85,75.9,75.75,75.77,10507.0,73.3388,73.3872,73.2421,73.2615,10507.0
2020-04-28 14:00:00,75.76,75.99,75.76,75.94,7717.0,73.2518,73.4742,73.2518,73.4258,7717.0
2020-04-28 14:05:00,75.94,75.95,75.82,75.94,11789.0,73.4258,73.4355,73.3098,73.4258,11789.0
2020-04-28 14:10:00,75.93,76.12,75.93,76.08,5687.0,73.4162,73.5999,73.4162,73.5612,5687.0
2020-04-28 14:15:00,76.08,76.08,75.81,75.82,46184.0,73.5612,73.5612,73.3001,73.3098,46184.0
2020-04-28 14:20:00,75.82,76.08,75.79,76.08,30755.0,73.3098,73.5612,73.2808,73.5612,30755.0
2020-04-28 14:25:00,76.07,76.08,75.97,76.04,12477.0,73.5515,73.5612,73.4549,73.5225,12477.0
2020-04-28 14:30:00,76.06,76.24,76.06,76.14,12205.0,73.5419,73.7159,73.5419,73.6192,12205.0
2020-04-28 14:35:00,76.14,76.16,75.78,75.8,27863.0,73.6192,73.6386,73.2711,73.2905,27863.0
2020-04-28 14:40:00,75.79,76.0,75.75,75.88,25423.0,73.2808,73.4839,73.2421,73.3678,25423.0
2020-04-28 14:45:00,75.89,75.89,75.83,75.88,19926.0,73.3775,73.3775,73.3195,73.3678,19926.0
2020-04-28 14:50:00,75.88,76.05,75.86,75.88,14920.0,73.3678,73.5322,73.3485,73.3678,14920.0
2020-04-28 14:55:00,75.84,75.9,75.78,75.84,10884.0,73.3292,73.3872,73.2711,73.3292,10884.0
2020-04-28 15:00:00,75.82,75.83,75.75,75.77,17709.0,73.3098,73.3195,73.2421,73.2615,17709.0
2020-04-28 15:05:00,75.78,75.81,75.74,75.77,20833.0,73.2711,73.3001,73.2325,73.2615,20833.0
2020-04-28 15:10:00,75.77,75.83,75.73,75.77,15642.0,73.2615,73.3195,73.2228,73.2615,15642.0
2020-04-28 15:15:00,75.77,75.77,75.7,75.75,10089.0,73.2615,73.2615,73.1938,73.2421,10089.0
2020-04-28 15:20:00,75.76,75.92,75.56,75.7,16516.0,73.2518,73.4065,73.0584,73.1938,16516.0
2020-04-28 15:25:00,75.74,75.79,75.72,75.78,10104.0,73.2325,73.2808,73.2131,73.2711,10104.0
2020-04-28 15:30:00,75.77,75.79,75.69,75.76,21317.0,73.2615,73.2808,73.1841,73.2518,21317.0
2020-04-28 15:35:00,75.77,75.81,75.69,75.79,17196.0,73.2615,73.3001,73.1841,73.2808,17196.0
2020-04-28 15:40:00,75.82,75.88,75.74,75.74,19694.0,73.3098,73.3678,73.2325,73.2325,19694.0
2020-04-28 15:45:00,75.73,75.74,75.64,75.65,20868.0,73.2228,73.2325,73.1358,73.1454,20868.0
2020-04-28 15:50:00,75.64,75.8,75.48,75.51,86598.0,73.1358,73.2905,72.9811,73.0101,86598.0
2020-04-28 15:55:00,75.52,75.56,75.34,75.46,93424.0,73.0197,73.0584,72.8457,72.9617,93424.0
2020-04-29 09:30:00,76.3,76.78,76.14,76.55,33758.0,73.7739,74.238,73.6192,74.0156,33758.0
2020-04-29 09:35:00,76.48,76.84,76.48,76.82,8006.0,73.948,74.296,73.948,74.2767,8006.0
2020-04-29 09:40:00,76.85,77.0,76.7,76.94,12190.0,74.3057,74.4508,74.1607,74.3927,12190.0
2020-04-29 09:45:00,76.92,77.25,76.84,77.25,13853.0,74.3734,74.6925,74.296,74.6925,13853.0
2020-04-29 09:50:00,77.27,77.33,77.17,77.32,9109.0,74.7118,74.7698,74.6151,74.7602,9109.0
2020-04-29 09:55:00,77.32,77.58,77.27,77.28,11556.0,74.7602,75.0115,74.7118,74.7215,11556.0
2020-04-29 10:00:00,77.25,77.41,77.21,77.33,17833.0,74.6925,74.8472,74.6538,74.7698,17833.0
2020-04-29 10:05:00,77.35,77.41,77.02,77.06,10504.0,74.7892,74.8472,74.4701,74.5088,10504.0
2020-04-29 10:10:00,77.09,77.25,76.96,77.25,12615.0,74.5378,74.6925,74.4121,74.6925,12615.0
2020-04-29 10:15:00,77.29,77.41,77.2,77.3,17442.0,74.7311,74.8472,74.6441,74.7408,17442.0
2020-04-29 10:20:00,77.3,77.39,77.28,77.34,12628.0,74.7408,74.8278,74.7215,74.7795,12628.0
2020-04-29 10:25:00,77.37,77.42,77.14,77.21,11091.0,74.8085,74.8568,74.5861,74.6538,11091.0
2020-04-29 10:30:00,77.21,77.24,76.95,77.0,19078.0,74.6538,74.6828,74.4024,74.4508,19078.0
2020-04-29 10:35:00,77.0,77.25,76.99,77.25,12795.0,74.4508,74.6925,74.4411,74.6925,12795.0
2020-04-29 10:40:00,77.25,77.35,77.22,77.31,10040.0,74.6925,74.7892,74.6635,74.7505,10040.0
2020-04-29 10:45:00,77.31,77.33,77.23,77.32,17268.0,74.7505,74.7698,74.6731,74.7602,17268.0
2020-04-29 10:50:00,77.31,77.46,77.27,77.31,26826.0,74.7505,74.8955,74.7118,74.7505,26826.0
2020-04-29 10:55:00,77.28,77.43,77.16,77.39,42993.0,74.7215,74.8665,74.6055,74.8278,42993.0
2020-04-29 11:00:00,77.41,77.43,77.34,77.39,8894.0,74.8472,74.8665,74.7795,74.8278,8894.0
2020-04-29 11:05:00,77.39,77.47,77.32,77.39,13184.0,74.8278,74.9052,74.7602,74.8278,13184.0
2020-04-29 11:10:00,77.39,77.63,77.39,77.61,9407.0,74.8278,75.0599,74.8278,75.0406,9407.0
2020-04-29 11:15:00,77.62,77.85,77.58,77.85,9446.0,75.0502,75.2726,75.0115,75.2726,9446.0
2020-04-29 11:20:00,77.8,77.95,77.73,77.78,13323.0,75.2243,75.3693,75.1566,75.2049,13323.0
2020-04-29 11:25:00,77.8,77.89,77.74,77.88,8693.0,75.2243,75.3113,75.1663,75.3016,8693.0
2020-04-29 11:30:00,77.83,77.89,77.8,77.88,6362.0,75.2533,75.3113,75.2243,75.3016,6362.0
2020-04-29 11:35:00,77.88,77.93,77.81,77.93,10104.0,75.3016,75.35,75.2339,75.35,10104.0
2020-04-29 11:40:00,77.92,77.98,77.86,77.95,8358.0,75.3403,75.3983,75.2823,75.3693,8358.0
2020-04-29 11:45:00,77.98,78.2,77.95,78.17,7905.0,75.3983,75.611,75.3693,75.582,7905.0
2020-04-29 11:50:00,78.17,78.26,78.1,78.11,26979.0,75.582,75.669,75.5143,75.524,26979.0
2020-04-29 11:55:00,78.11,78.41,78.1,78.37,31142.0,75.524,75.8141,75.5143,75.7754,31142.0
2020-04-29 12:00:00,78.39,78.51,78.37,78.5,12643.0,75.7947,75.9108,75.7754,75.9011,12643.0
2020-04-29 12:05:00,78.51,78.62,78.45,78.57,15584.0,75.9108,76.0171,75.8527,75.9688,15584.0
2020-04-29 12:10:00,78.58,78.73,78.55,78.73,16488.0,75.9784,76.1235,75.9494,76.1235,16488.0
2020-04-29 12:15:00,78.7,78.86,78.57,78.59,18393.0,76.0945,76.2492,75.9688,75.9881,18393.0
2020-04-29 12:20:00,78.57,78.73,78.54,78.71,27600.0,75.9688,76.1235,75.9398,76.1041,27600.0
2020-04-29 12:25:00,78.71,78.71,78.61,78.69,7678.0,76.1041,76.1041,76.0074,76.0848,7678.0
2020-04-29 12:30:00,78.7,78.84,78.68,78.8,8867.0,76.0945,76.2298,76.0751,76.1912,8867.0
2020-04-29 12:35:00,78.81,78.89,78.77,78.83,14299.0,76.2008,76.2782,76.1622,76.2202,14299.0
2020-04-29 12:40:00,78.83,78.84,78.78,78.81,6374.0,76.2202,76.2298,76.1718,76.2008,6374.0
2020-04-29 12:45:00,78.79,78.82,78.72,78.82,10008.0,76.1815,76.2105,76.1138,76.2105,10008.0
2020-04-29 12:50:00,78.9,78.99,78.84,78.92,8447.0,76.2878,76.3749,76.2298,76.3072,8447.0
2020-04-29 12:55:00,78.92,78.97,78.81,78.83,12336.0,76.3072,76.3555,76.2008,76.2202,12336.0
2020-04-29 13:00:00,78.82,78.92,78.74,78.89,25599.0,76.2105,76.3072,76.1331,76.2782,25599.0
2020-04-29 13:05:00,78.92,79.12,78.91,79.11,21711.0,76.3072,76.5006,76.2975,76.4909,21711.0
2020-04-29 13:10:00,79.1,79.12,79.03,79.08,10066.0,76.4812,76.5006,76.4135,76.4619,10066.0
2020-04-29 13:15:00,79.08,79.29,79.07,79.24,10057.0,76.4619,76.6649,76.4522,76.6166,10057.0
2020-04-29 13:20:00,79.23,79.23,78.88,78.94,20000.0,76.6069,76.6069,76.2685,76.3265,20000.0
2020-04-29 13:25:00,78.97,79.01,78.85,78.88,11347.0,76.3555,76.3942,76.2395,76.2685,11347.0
2020-04-29 13:30:00,78.87,78.9,78.65,78.66,13177.0,76.2588,76.2878,76.0461,76.0558,13177.0
2020-04-29 13:35:00,78.67,78.9,78.67,78.89,11815.0,76.0655,76.2878,76.0655,76.2782,11815.0
2020-04-29 13:40:00,78.89,78.92,78.72,78.75,18559.0,76.2782,76.3072,76.1138,76.1428,18559.0
2020-04-29 13:45:00,78.74,78.95,78.71,78.95,13019.0,76.1331,76.3362,76.1041,76.3362,13019.0
2020-04-29 13:50:00,78.94,78.96,78.69,78.74,30797.0,76.3265,76.3459,76.0848,76.1331,30797.0
2020-04-29 13:55:00,78.74,78.82,78.74,78.74,12498.0,76.1331,76.2105,76.1331,76.1331,12498.0
2020-04-29 14:00:00,78.78,78.95,78.62,78.7,16501.0,76.1718,76.3362,76.0171,76.0945,16501.0
2020-04-29 14:05:00,78.68,78.75,78.61,78.68,19035.0,76.0751,76.1428,76.0074,76.0751,19035.0
2020-04-29 14:10:00,78.7,78.79,78.69,78.76,15124.0,76.0945,76.1815,76.0848,76.1525,15124.0
2020-04-29 14:15:00,78.76,78.89,78.75,78.79,28072.0,76.1525,76.2782,76.1428,76.1815,28072.0
2020-04-29 14:20:00,78.81,78.84,78.61,78.76,15376.0,76.2008,76.2298,76.0074,76.1525,15376.0
2020-04-29 14:25:00,78.75,78.86,78.66,78.84,24880.0,76.1428,76.2492,76.0558,76.2298,24880.0
2020-04-29 14:30:00,78.86,78.99,78.79,78.95,17178.0,76.2492,76.3749,76.1815,76.3362,17178.0
2020-04-29 14:35:00,78.95,79.13,78.9,79.04,19135.0,76.3362,76.5102,76.2878,76.4232,19135.0
2020-04-29 14:40:00,79.03,79.12,79.0,79.0,12552.0,76.4135,76.5006,76.3845,76.3845,12552.0
2020-04-29 14:45:00,79.0,79.02,78.75,78.77,16261.0,76.3845,76.4039,76.1428,76.1622,16261.0
2020-04-29 14:50:00,78.78,78.8,78.55,78.58,17868.0,76.1718,76.1912,75.9494,75.9784,17868.0
2020-04-29 14:55:00,78.56,78.77,78.51,78.76,18424.0,75.9591,76.1622,75.9108,76.1525,18424.0
2020-04-29 15:00:00,78.76,78.91,78.7,78.87,20217.0,76.1525,76.2975,76.0945,76.2588,20217.0
2020-04-29 15:05:00,78.86,78.99,78.84,78.94,20709.0,76.2492,76.3749,76.2298,76.3265,20709.0
2020-04-29 15:10:00,78.93,79.02,78.88,79.02,22426.0,76.3169,76.4039,76.2685,76.4039,22426.0
2020-04-29 15:15:00,79.0,79.03,78.93,79.02,24068.0,76.3845,76.4135,76.3169,76.4039,24068.0
2020-04-29 15:20:00,79.01,79.12,79.0,79.12,29636.0,76.3942,76.5006,76.3845,76.5006,29636.0
2020-04-29 15:25:00,79.11,79.22,79.1,79.14,30050.0,76.4909,76.5973,76.4812,76.5199,30050.0
2020-04-29 15:30:00,79.14,79.36,79.11,79.34,30832.0,76.5199,76.7326,76.4909,76.7133,30832.0
2020-04-29 15:35:00,79.36,79.38,79.14,79.21,29162.0,76.7326,76.752,76.5199,76.5876,29162.0
2020-04-29 15:40:00,79.2,79.26,79.15,79.19,59070.0,76.5779,76.6359,76.5296,76.5682,59070.0
2020-04-29 15:45:00,79.19,79.22,79.1,79.2,38703.0,76.5682,76.5973,76.4812,76.5779,38703.0
2020-04-29 15:50:00,79.19,79.23,78.82,78.88,83801.0,76.5682,76.6069,76.2105,76.2685,83801.0
2020-04-29 15:55:00,78.88,78.88,78.62,78.74,131775.0,76.2685,76.2685,76.0171,76.1331,131775.0
2020-04-30 09:30:00,77.71,78.37,77.71,78.19,34216.0,75.1372,75.7754,75.1372,75.6014,34216.0
2020-04-30 09:35:00,78.18,78.44,78.09,78.22,10911.0,75.5917,75.8431,75.5047,75.6304,10911.0
2020-04-30 09:40:00,78.16,78.16,77.63,77.63,15424.0,75.5723,75.5723,75.0599,75.0599,15424.0
2020-04-30 09:45:00,77.61,77.66,77.36,77.36,9735.0,75.0406,75.0889,74.7988,74.7988,9735.0
2020-04-30 09:50:00,77.36,77.7,77.29,77.7,7730.0,74.7988,75.1276,74.7311,75.1276,7730.0
2020-04-30 09:55:00,77.63,77.8,77.55,77.72,13144.0,75.0599,75.2243,74.9825,75.1469,13144.0
2020-04-30 10:00:00,77.78,77.96,77.44,77.44,12262.0,75.2049,75.379,74.8762,74.8762,12262.0
2020-04-30 10:05:00,77.41,77.49,77.21,77.28,18946.0,74.8472,74.9245,74.6538,74.7215,18946.0
2020-04-30 10:10:00,77.2,77.31,77.13,77.17,10408.0,74.6441,74.7505,74.5764,74.6151,10408.0
2020-04-30 10:15:00,77.16,77.24,76.88,77.24,18242.0,74.6055,74.6828,74.3347,74.6828,18242.0
2020-04-30 10:20:00,77.23,77.25,76.92,77.08,11869.0,74.6731,74.6925,74.3734,74.5281,11869.0
2020-04-30 10:25:00,77.07,77.25,77.02,77.25,7217.0,74.5184,74.6925,74.4701,74.6925,7217.0
2020-04-30 10:30:00,77.26,77.29,77.1,77.11,5034.0,74.7021,74.7311,74.5474,74.5571,5034.0
2020-04-30 10:35:00,77.1,77.1,76.92,77.01,12349.0,74.5474,74.5474,74.3734,74.4604,12349.0
2020-04-30 10:40:00,77.01,77.08,76.66,76.72,13156.0,74.4604,74.5281,74.122,74.18,13156.0
2020-04-30 10:45:00,76.73,76.9,76.71,76.78,11363.0,74.1897,74.3541,74.1704,74.238,11363.0
2020-04-30 10:50:00,76.79,76.94,76.77,76.93,11378.0,74.2477,74.3927,74.2284,74.3831,11378.0
2020-04-30 10:55:00,76.9,76.91,76.68,76.69,12858.0,74.3541,74.3637,74.1413,74.151,12858.0
2020-04-30 11:00:00,76.71,76.92,76.68,76.92,13194.0,74.1704,74.3734,74.1413,74.3734,13194.0
2020-04-30 11:05:00,76.93,77.15,76.92,77.15,7389.0,74.3831,74.5958,74.3734,74.5958,7389.0
2020-04-30 11:10:00,77.17,77.2,76.95,76.95,8952.0,74.6151,74.6441,74.4024,74.4024,8952.0
2020-04-30 11:15:00,76.96,77.04,76.91,76.94,11258.0,74.4121,74.4894,74.3637,74.3927,11258.0
2020-04-30 11:20:00,76.93,76.99,76.79,76.83,9222.0,74.3831,74.4411,74.2477,74.2864,9222.0
2020-04-30 11:25:00,76.84,76.87,76.69,76.71,10136.0,74.296,74.3251,74.151,74.1704,10136.0
2020-04-30 11:30:00,76.68,76.74,76.57,76.57,11686.0,74.1413,74.1994,74.035,74.035,11686.0
2020-04-30 11:35:00,76.57,76.62,76.51,76.6,9482.0,74.035,74.0833,73.977,74.064,9482.0
2020-04-30 11:40:00,76.6,76.63,76.49,76.5,9718.0,74.064,74.093,73.9576,73.9673,9718.0
2020-04-30 11:45:00,76.53,76.53,76.37,76.45,12515.0,73.9963,73.9963,73.8416,73.919,12515.0
2020-04-30 11:50:00,76.47,76.51,76.43,76.44,7799.0,73.9383,73.977,73.8996,73.9093,7799.0
2020-04-30 11:55:00,76.44,76.49,76.26,76.27,9970.0,73.9093,73.9576,73.7352,73.7449,9970.0
2020-04-30 12:00:00,76.26,76.32,76.13,76.3,15479.0,73.7352,73.7933,73.6096,73.7739,15479.0
2020-04-30 12:05:00,76.31,76.32,76.27,76.29,9689.0,73.7836,73.7933,73.7449,73.7643,9689.0
2020-04-30 12:10:00,76.29,76.32,76.22,76.25,10705.0,73.7643,73.7933,73.6966,73.7256,10705.0
2020-04-30 12:15:00,76.24,76.49,76.23,76.41,12091.0,73.7159,73.9576,73.7062,73.8803,12091.0
2020-04-30 12:20:00,76.39,76.39,76.16,76.16,8000.0,73.8609,73.8609,73.6386,73.6386,8000.0
2020-04-30 12:25:00,76.13,76.2,76.13,76.2,6542.0,73.6096,73.6772,73.6096,73.6772,6542.0
2020-04-30 12:30:00,76.15,76.15,76.01,76.03,10622.0,73.6289,73.6289,73.4935,73.5129,10622.0
2020-04-30 12:35:00,76.06,76.15,75.99,76.05,14511.0,73.5419,73.6289,73.4742,73.5322,14511.0
2020-04-30 12:40:00,76.06,76.33,76.02,76.29,8004.0,73.5419,73.8029,73.5032,73.7643,8004.0
2020-04-30 12:45:00,76.26,76.32,76.2,76.32,6516.0,73.7352,73.7933,73.6772,73.7933,6516.0
2020-04-30 12:50:00,76.32,76.42,76.32,76.42,5405.0,73.7933,73.89,73.7933,73.89,5405.0
2020-04-30 12:55:00,76.42,76.59,76.37,76.45,4720.0,73.89,74.0543,73.8416,73.919,4720.0
2020-04-30 13:00:00,76.46,76.48,76.32,76.32,8689.0,73.9286,73.948,73.7933,73.7933,8689.0
2020-04-30 13:05:00,76.29,76.42,76.23,76.39,6613.0,73.7643,73.89,73.7062,73.8609,6613.0
2020-04-30 13:10:00,76.4,76.55,76.38,76.55,4669.0,73.8706,74.0156,73.8513,74.0156,4669.0
2020-04-30 13:15:00,76.56,76.6,76.52,76.53,4105.0,74.0253,74.064,73.9866,73.9963,4105.0
2020-04-30 13:20:00,76.53,76.55,76.4,76.42,10081.0,73.9963,74.0156,73.8706,73.89,10081.0
2020-04-30 13:25:00,76.4,76.5,76.36,76.42,12451.0,73.8706,73.9673,73.8319,73.89,12451.0
2020-04-30 13:30:00,76.41,76.42,76.26,76.28,8623.0,73.8803,73.89,73.7352,73.7546,8623.0
2020-04-30 13:35:00,76.28,76.38,76.2,76.27,10552.0,73.7546,73.8513,73.6772,73.7449,10552.0
2020-04-30 13:40:00,76.24,76.24,76.16,76.16,8659.0,73.7159,73.7159,73.6386,73.6386,8659.0
2020-04-30 13:45:00,76.12,76.22,76.08,76.21,12475.0,73.5999,73.6966,73.5612,73.6869,12475.0
2020-04-30 13:50:00,76.21,76.21,76.09,76.16,8183.0,73.6869,73.6869,73.5709,73.6386,8183.0
2020-04-30 13:55:00,76.15,76.25,76.12,76.25,10722.0,73.6289,73.7256,73.5999,73.7256,10722.0
2020-04-30 14:00:00,76.25,76.34,76.21,76.25,12179.0,73.7256,73.8126,73.6869,73.7256,12179.0
2020-04-30 14:05:00,76.23,76.34,76.2,76.25,11943.0,73.7062,73.8126,73.6772,73.7256,11943.0
2020-04-30 14:10:00,76.28,76.39,76.28,76.38,9129.0,73.7546,73.8609,73.7546,73.8513,9129.0
2020-04-30 14:15:00,76.35,76.35,76.29,76.31,6958.0,73.8223,73.8223,73.7643,73.7836,6958.0
2020-04-30 14:20:00,76.31,76.43,76.31,76.37,8009.0,73.7836,73.8996,73.7836,73.8416,8009.0
2020-04-30 14:25:00,76.39,76.48,76.32,76.48,8851.0,73.8609,73.948,73.7933,73.948,8851.0
2020-04-30 14:30:00,76.5,76.6,76.5,76.53,5091.0,73.9673,74.064,73.9673,73.9963,5091.0
2020-04-30 14:35:00,76.53,76.54,76.31,76.4,22599.0,73.9963,74.006,73.7836,73.8706,22599.0
2020-04-30 14:40:00,76.4,76.4,76.23,76.27,11100.0,73.8706,73.8706,73.7062,73.7449,11100.0
2020-04-30 14:45:00,76.3,76.38,76.23,76.25,6384.0,73.7739,73.8513,73.7062,73.7256,6384.0
2020-04-30 14:50:00,76.26,76.3,76.17,76.23,7780.0,73.7352,73.7739,73.6482,73.7062,7780.0
2020-04-30 14:55:00,76.21,76.24,76.13,76.24,9278.0,73.6869,73.7159,73.6096,73.7159,9278.0
2020-04-30 15:00:00,76.26,76.27,76.17,76.26,10936.0,73.7352,73.7449,73.6482,73.7352,10936.0
2020-04-30 15:05:00,76.26,76.5,76.25,76.5,10466.0,73.7352,73.9673,73.7256,73.9673,10466.0
2020-04-30 15:10:00,76.48,76.53,76.42,76.53,13828.0,73.948,73.9963,73.89,73.9963,13828.0
2020-04-30 15:15:00,76.58,76.82,76.58,76.8,16649.0,74.0447,74.2767,74.0447,74.2574,16649.0
2020-04-30 15:20:00,76.81,76.98,76.78,76.91,15598.0,74.267,74.4314,74.238,74.3637,15598.0
2020-04-30 15:25:00,76.92,76.94,76.8,76.84,15389.0,74.3734,74.3927,74.2574,74.296,15389.0
2020-04-30 15:30:00,76.84,76.91,76.76,76.78,17331.0,74.296,74.3637,74.2187,74.238,17331.0
2020-04-30 15:35:00,76.78,76.8,76.62,76.75,30555.0,74.238,74.2574,74.0833,74.209,30555.0
2020-04-30 15:40:00,76.74,76.74,76.56,76.62,23866.0,74.1994,74.1994,74.0253,74.0833,23866.0
2020-04-30 15:45:00,76.63,76.7,76.59,76.6,30707.0,74.093,74.1607,74.0543,74.064,30707.0
2020-04-30 15:50:00,76.62,76.93,76.55,76.86,52480.0,74.0833,74.3831,74.0156,74.3154,52480.0
2020-04-30 15:55:00,76.87,76.94,76.65,76.66,103799.0,74.3251,74.3927,74.1123,74.122,103799.0
2020-05-01 09:30:00,75.55,76.1,75.27,75.44,25646.0,73.0488,73.5805,72.778,72.9424,25646.0
2020-05-01 09:35:00,75.48,75.49,74.92,75.15,14328.0,72.9811,72.9907,72.4396,72.662,14328.0
2020-05-01 09:40:00,75.07,75.41,74.99,75.34,11624.0,72.5846,72.9134,72.5073,72.8457,11624.0
2020-05-01 09:45:00,75.37,75.4,75.2,75.22,5600.0,72.8747,72.9037,72.7103,72.7297,5600.0
2020-05-01 09:50:00,75.25,75.3,75.05,75.14,3900.0,72.7587,72.807,72.5653,72.6523,3900.0
2020-05-01 09:55:00,75.18,75.32,75.14,75.23,3600.0,72.691,72.8264,72.6523,72.7393,3600.0
2020-05-01 10:00:00,75.27,75.45,75.06,75.15,11727.0,72.778,72.9521,72.575,72.662,11727.0
2020-05-01 10:05:00,75.07,75.14,74.65,74.65,26938.0,72.5846,72.6523,72.1786,72.1786,26938.0
2020-05-01 10:10:00,74.65,74.66,74.33,74.33,17115.0,72.1786,72.1882,71.8691,71.8691,17115.0
2020-05-01 10:15:00,74.32,74.43,74.19,74.26,11115.0,71.8595,71.9658,71.7338,71.8015,11115.0
2020-05-01 10:20:00,74.23,74.27,74.07,74.19,61998.0,71.7725,71.8111,71.6178,71.7338,61998.0
2020-05-01 10:25:00,74.19,74.4,74.19,74.31,14757.0,71.7338,71.9368,71.7338,71.8498,14757.0
2020-05-01 10:30:00,74.32,74.35,74.16,74.29,9357.0,71.8595,71.8885,71.7048,71.8305,9357.0
2020-05-01 10:35:00,74.31,74.54,74.31,74.42,11657.0,71.8498,72.0722,71.8498,71.9562,11657.0
2020-05-01 10:40:00,74.41,74.48,74.36,74.37,8591.0,71.9465,72.0142,71.8982,71.9078,8591.0
2020-05-01 10:45:00,74.38,74.49,74.27,74.47,8212.0,71.9175,72.0238,71.8111,72.0045,8212.0
2020-05-01 10:50:00,74.44,74.52,74.35,74.35,4303.0,71.9755,72.0529,71.8885,71.8885,4303.0
2020-05-01 10:55:00,74.38,74.42,74.18,74.2,22410.0,71.9175,71.9562,71.7241,71.7435,22410.0
2020-05-01 11:00:00,74.2,74.22,74.08,74.17,9723.0,71.7435,71.7628,71.6274,71.7144,9723.0
2020-05-01 11:05:00,74.14,74.19,74.01,74.03,10047.0,71.6854,71.7338,71.5597,71.5791,10047.0
2020-05-01 11:10:00,74.0,74.06,73.93,74.03,13119.0,71.5501,71.6081,71.4824,71.5791,13119.0
2020-05-01 11:15:00,74.01,74.07,73.94,73.94,9028.0,71.5597,71.6178,71.4921,71.4921,9028.0
2020-05-01 11:20:00,73.94,74.09,73.9,73.9,16767.0,71.4921,71.6371,71.4534,71.4534,16767.0
2020-05-01 11:25:00,73.92,73.97,73.85,73.91,7393.0,71.4727,71.5211,71.405,71.4631,7393.0
2020-05-01 11:30:00,73.91,73.97,73.83,73.94,8784.0,71.4631,71.5211,71.3857,71.4921,8784.0
2020-05-01 11:35:00,73.91,74.02,73.89,74.01,7157.0,71.4631,71.5694,71.4437,71.5597,7157.0
2020-05-01 11:40:00,74.02,74.13,73.98,73.99,6440.0,71.5694,71.6758,71.5307,71.5404,6440.0
2020-05-01 11:45:00,73.95,73.95,73.79,73.89,6377.0,71.5017,71.5017,71.347,71.4437,6377.0
2020-05-01 11:50:00,73.85,73.88,73.71,73.74,11551.0,71.405,71.434,71.2697,71.2987,11551.0
2020-05-01 11:55:00,73.74,73.75,73.62,73.73,13697.0,71.2987,71.3083,71.1827,71.289,13697.0
2020-05-01 12:00:00,73.71,73.71,73.57,73.6,6860.0,71.2697,71.2697,71.1343,71.1633,6860.0
2020-05-01 12:05:00,73.63,73.76,73.63,73.75,6524.0,71.1923,71.318,71.1923,71.3083,6524.0
2020-05-01 12:10:00,73.77,74.07,73.77,74.07,7126.0,71.3277,71.6178,71.3277,71.6178,7126.0
2020-05-01 12:15:00,74.02,74.05,73.8,73.81,9356.0,71.5694,71.5984,71.3567,71.3664,9356.0
2020-05-01 12:20:00,73.83,73.87,73.8,73.86,10310.0,71.3857,71.4244,71.3567,71.4147,10310.0
2020-05-01 12:25:00,73.83,73.87,73.79,73.79,9719.0,71.3857,71.4244,71.347,71.347,9719.0
2020-05-01 12:30:00,73.78,73.83,73.68,73.82,13191.0,71.3374,71.3857,71.2407,71.376,13191.0
2020-05-01 12:35:00,73.79,73.86,73.73,73.77,10560.0,71.347,71.4147,71.289,71.3277,10560.0
2020-05-01 12:40:00,73.71,73.75,73.61,73.72,13119.0,71.2697,71.3083,71.173,71.2793,13119.0
2020-05-01 12:45:00,73.7,73.82,73.68,73.79,7591.0,71.26,71.376,71.2407,71.347,7591.0
2020-05-01 12:50:00,73.78,73.81,73.71,73.75,8060.0,71.3374,71.3664,71.2697,71.3083,8060.0
2020-05-01 12:55:00,73.74,73.81,73.68,73.76,7910.0,71.2987,71.3664,71.2407,71.318,7910.0
2020-05-01 13:00:00,73.74,73.89,73.74,73.83,7905.0,71.2987,71.4437,71.2987,71.3857,7905.0
2020-05-01 13:05:00,73.84,73.89,73.8,73.89,5200.0,71.3954,71.4437,71.3567,71.4437,5200.0
2020-05-01 13:10:00,73.88,73.97,73.81,73.83,7543.0,71.434,71.5211,71.3664,71.3857,7543.0
2020-05-01 13:15:00,73.83,73.86,73.71,73.74,6863.0,71.3857,71.4147,71.2697,71.2987,6863.0
2020-05-01 13:20:00,73.73,73.74,73.67,73.67,14154.0,71.289,71.2987,71.231,71.231,14154.0
2020-05-01 13:25:00,73.68,73.98,73.68,73.98,7511.0,71.2407,71.5307,71.2407,71.5307,7511.0
2020-05-01 13:30:00,73.95,74.11,73.91,74.05,7700.0,71.5017,71.6564,71.4631,71.5984,7700.0
2020-05-01 13:35:00,74.03,74.12,74.0,74.02,5982.0,71.5791,71.6661,71.5501,71.5694,5982.0
2020-05-01 13:40:00,74.02,74.07,73.84,73.85,19541.0,71.5694,71.6178,71.3954,71.405,19541.0
2020-05-01 13:45:00,73.86,73.86,73.71,73.73,23880.0,71.4147,71.4147,71.2697,71.289,23880.0
2020-05-01 13:50:00,73.75,73.82,73.71,73.75,12922.0,71.3083,71.376,71.2697,71.3083,12922.0
2020-05-01 13:55:00,73.76,73.85,73.75,73.83,11090.0,71.318,71.405,71.3083,71.3857,11090.0
2020-05-01 14:00:00,73.8,73.89,73.64,73.86,25531.0,71.3567,71.4437,71.202,71.4147,25531.0
2020-05-01 14:05:00,73.86,73.87,73.78,73.84,13928.0,71.4147,71.4244,71.3374,71.3954,13928.0
2020-05-01 14:10:00,73.83,73.88,73.63,73.65,18293.0,71.3857,71.434,71.1923,71.2117,18293.0
2020-05-01 14:15:00,73.66,73.8,73.62,73.77,7061.0,71.2213,71.3567,71.1827,71.3277,7061.0
2020-05-01 14:20:00,73.78,74.01,73.78,74.01,4317.0,71.3374,71.5597,71.3374,71.5597,4317.0
2020-05-01 14:25:00,74.01,74.04,73.97,74.02,6153.0,71.5597,71.5887,71.5211,71.5694,6153.0
2020-05-01 14:30:00,74.0,74.01,73.94,74.01,8438.0,71.5501,71.5597,71.4921,71.5597,8438.0
2020-05-01 14:35:00,74.02,74.13,74.01,74.11,6588.0,71.5694,71.6758,71.5597,71.6564,6588.0
2020-05-01 14:40:00,74.09,74.18,74.03,74.09,9730.0,71.6371,71.7241,71.5791,71.6371,9730.0
2020-05-01 14:45:00,74.07,74.13,74.06,74.07,7469.0,71.6178,71.6758,71.6081,71.6178,7469.0
2020-05-01 14:50:00,74.05,74.12,73.94,74.12,12568.0,71.5984,71.6661,71.4921,71.6661,12568.0
2020-05-01 14:55:00,74.12,74.23,74.06,74.21,6735.0,71.6661,71.7725,71.6081,71.7531,6735.0
2020-05-01 15:00:00,74.21,74.32,74.13,74.13,14650.0,71.7531,71.8595,71.6758,71.6758,14650.0
2020-05-01 15:05:00,74.16,74.32,74.14,74.32,8152.0,71.7048,71.8595,71.6854,71.8595,8152.0
2020-05-01 15:10:00,74.33,74.54,74.32,74.54,11544.0,71.8691,72.0722,71.8595,72.0722,11544.0
2020-05-01 15:15:00,74.54,74.62,74.46,74.46,15547.0,72.0722,72.1495,71.9948,71.9948,15547.0
2020-05-01 15:20:00,74.47,74.5,74.37,74.41,13190.0,72.0045,72.0335,71.9078,71.9465,13190.0
2020-05-01 15:25:00,74.39,74.45,74.36,74.45,13007.0,71.9272,71.9852,71.8982,71.9852,13007.0
2020-05-01 15:30:00,74.43,74.47,74.18,74.19,34661.0,71.9658,72.0045,71.7241,71.7338,34661.0
2020-05-01 15:35:00,74.2,74.24,74.08,74.22,26437.0,71.7435,71.7821,71.6274,71.7628,26437.0
2020-05-01 15:40:00,74.23,74.32,74.18,74.32,43399.0,71.7725,71.8595,71.7241,71.8595,43399.0
2020-05-01 15:45:00,74.3,74.43,74.11,74.43,33221.0,71.8401,71.9658,71.6564,71.9658,33221.0
2020-05-01 15:50:00,74.42,74.42,73.96,73.98,48725.0,71.9562,71.9562,71.5114,71.5307,48725.0
2020-05-01 15:55:00,73.94,74.23,73.93,74.18,91868.0,71.4921,71.7725,71.4824,71.7241,91868.0
2020-05-04 09:30:00,74.28,74.44,73.79,73.88,29672.0,71.8208,71.9755,71.347,71.434,29672.0
2020-05-04 09:35:00,73.94,74.19,73.78,73.98,5165.0,71.4921,71.7338,71.3374,71.5307,5165.0
2020-05-04 09:40:00,73.88,73.88,73.64,73.77,5515.0,71.434,71.434,71.202,71.3277,5515.0
2020-05-04 09:45:00,73.77,73.79,73.61,73.73,4550.0,71.3277,71.347,71.173,71.289,4550.0
2020-05-04 09:50:00,73.69,73.82,73.69,73.78,14304.0,71.2503,71.376,71.2503,71.3374,14304.0
2020-05-04 09:55:00,73.81,73.92,73.76,73.87,6848.0,71.3664,71.4727,71.318,71.4244,6848.0
2020-05-04 10:00:00,73.88,73.93,73.69,73.93,8099.0,71.434,71.4824,71.2503,71.4824,8099.0
2020-05-04 10:05:00,73.92,73.99,73.65,73.74,17176.0,71.4727,71.5404,71.2117,71.2987,17176.0
2020-05-04 10:10:00,73.75,73.78,73.6,73.7,9791.0,71.3083,71.3374,71.1633,71.26,9791.0
2020-05-04 10:15:00,73.69,73.87,73.61,73.81,18305.0,71.2503,71.4244,71.173,71.3664,18305.0
2020-05-04 10:20:00,73.79,73.81,73.58,73.59,9246.0,71.347,71.3664,71.144,71.1536,9246.0
2020-05-04 10:25:00,73.59,73.72,73.58,73.71,8900.0,71.1536,71.2793,71.144,71.2697,8900.0
2020-05-04 10:30:00,73.65,73.67,73.58,73.63,15237.0,71.2117,71.231,71.144,71.1923,15237.0
2020-05-04 10:35:00,73.64,73.77,73.64,73.7,9038.0,71.202,71.3277,71.202,71.26,9038.0
2020-05-04 10:40:00,73.65,73.87,73.65,73.75,8575.0,71.2117,71.4244,71.2117,71.3083,8575.0
2020-05-04 10:45:00,73.74,73.81,73.67,73.73,6633.0,71.2987,71.3664,71.231,71.289,6633.0
2020-05-04 10:50:00,73.69,73.86,73.67,73.86,6164.0,71.2503,71.4147,71.231,71.4147,6164.0
2020-05-04 10:55:00,73.85,73.85,73.73,73.73,8423.0,71.405,71.405,71.289,71.289,8423.0
2020-05-04 11:00:00,73.73,73.83,73.71,73.76,10743.0,71.289,71.3857,71.2697,71.318,10743.0
2020-05-04 11:05:00,73.81,73.93,73.78,73.84,20409.0,71.3664,71.4824,71.3374,71.3954,20409.0
2020-05-04 11:10:00,73.86,74.0,73.85,73.89,6749.0,71.4147,71.5501,71.405,71.4437,6749.0
2020-05-04 11:15:00,73.9,73.92,73.81,73.84,7362.0,71.4534,71.4727,71.3664,71.3954,7362.0
2020-05-04 11:20:00,73.83,73.97,73.81,73.97,6461.0,71.3857,71.5211,71.3664,71.5211,6461.0
2020-05-04 11:25:00,73.98,73.98,73.81,73.9,40575.0,71.5307,71.5307,71.3664,71.4534,40575.0
2020-05-04 11:30:00,73.87,74.0,73.85,73.91,8193.0,71.4244,71.5501,71.405,71.4631,8193.0
2020-05-04 11:35:00,73.94,74.07,73.91,74.06,3100.0,71.4921,71.6178,71.4631,71.6081,3100.0
2020-05-04 11:40:00,74.01,74.1,73.99,74.04,9429.0,71.5597,71.6468,71.5404,71.5887,9429.0
2020-05-04 11:45:00,74.04,74.19,74.04,74.15,5793.0,71.5887,71.7338,71.5887,71.6951,5793.0
2020-05-04 11:50:00,74.14,74.31,74.11,74.31,7525.0,71.6854,71.8498,71.6564,71.8498,7525.0
2020-05-04 11:55:00,74.31,74.31,74.03,74.03,5927.0,71.8498,71.8498,71.5791,71.5791,5927.0
2020-05-04 12:00:00,74.09,74.1,73.99,74.05,5462.0,71.6371,71.6468,71.5404,71.5984,5462.0
2020-05-04 12:05:00,74.04,74.14,74.04,74.13,5600.0,71.5887,71.6854,71.5887,71.6758,5600.0
2020-05-04 12:10:00,74.16,74.2,74.06,74.06,10127.0,71.7048,71.7435,71.6081,71.6081,10127.0
2020-05-04 12:15:00,74.04,74.09,74.02,74.02,5205.0,71.5887,71.6371,71.5694,71.5694,5205.0
2020-05-04 12:20:00,74.05,74.08,74.03,74.08,5167.0,71.5984,71.6274,71.5791,71.6274,5167.0
2020-05-04 12:25:00,74.09,74.13,74.09,74.09,4911.0,71.6371,71.6758,71.6371,71.6371,4911.0
2020-05-04 12:30:00,74.08,74.11,73.85,73.89,8902.0,71.6274,71.6564,71.405,71.4437,8902.0
2020-05-04 12:35:00,73.87,73.89,73.69,73.69,7251.0,71.4244,71.4437,71.2503,71.2503,7251.0
2020-05-04 12:40:00,73.69,73.75,73.63,73.68,18404.0,71.2503,71.3083,71.1923,71.2407,18404.0
2020-05-04 12:45:00,73.67,73.7,73.63,73.67,12964.0,71.231,71.26,71.1923,71.231,12964.0
2020-05-04 12:50:00,73.66,73.7,73.58,73.59,5652.0,71.2213,71.26,71.144,71.1536,5652.0
2020-05-04 12:55:00,73.58,73.68,73.5,73.57,12472.0,71.144,71.2407,71.0666,71.1343,12472.0
2020-05-04 13:00:00,73.58,73.72,73.53,73.67,8937.0,71.144,71.2793,71.0956,71.231,8937.0
2020-05-04 13:05:00,73.66,73.7,73.62,73.66,7521.0,71.2213,71.26,71.1827,71.2213,7521.0
2020-05-04 13:10:00,73.64,73.65,73.55,73.59,9446.0,71.202,71.2117,71.115,71.1536,9446.0
2020-05-04 13:15:00,73.61,73.62,73.43,73.5,8401.0,71.173,71.1827,70.9989,71.0666,8401.0
2020-05-04 13:20:00,73.49,73.53,73.45,73.45,4894.0,71.057,71.0956,71.0183,71.0183,4894.0
2020-05-04 13:25:00,73.46,73.65,73.45,73.65,4793.0,71.0279,71.2117,71.0183,71.2117,4793.0
2020-05-04 13:30:00,73.62,73.69,73.6,73.66,6843.0,71.1827,71.2503,71.1633,71.2213,6843.0
2020-05-04 13:35:00,73.68,73.69,73.52,73.54,10443.0,71.2407,71.2503,71.086,71.1053,10443.0
2020-05-04 13:40:00,73.56,73.58,73.51,73.58,4299.0,71.1246,71.144,71.0763,71.144,4299.0
2020-05-04 13:45:00,73.58,73.66,73.54,73.65,5194.0,71.144,71.2213,71.1053,71.2117,5194.0
2020-05-04 13:50:00,73.65,73.69,73.58,73.65,9608.0,71.2117,71.2503,71.144,71.2117,9608.0
2020-05-04 13:55:00,73.66,73.71,73.64,73.68,6718.0,71.2213,71.2697,71.202,71.2407,6718.0
2020-05-04 14:00:00,73.7,73.74,73.64,73.71,12911.0,71.26,71.2987,71.202,71.2697,12911.0
2020-05-04 14:05:00,73.69,73.72,73.56,73.58,11977.0,71.2503,71.2793,71.1246,71.144,11977.0
2020-05-04 14:10:00,73.61,73.76,73.61,73.76,4550.0,71.173,71.318,71.173,71.318,4550.0
2020-05-04 14:15:00,73.76,73.87,73.74,73.84,6900.0,71.318,71.4244,71.2987,71.3954,6900.0
2020-05-04 14:20:00,73.82,73.82,73.76,73.81,5868.0,71.376,71.376,71.318,71.3664,5868.0
2020-05-04 14:25:00,73.82,73.88,73.77,73.88,6980.0,71.376,71.434,71.3277,71.434,6980.0
2020-05-04 14:30:00,73.88,73.96,73.81,73.82,7226.0,71.434,71.5114,71.3664,71.376,7226.0
2020-05-04 14:35:00,73.84,73.84,73.7,73.7,5200.0,71.3954,71.3954,71.26,71.26,5200.0
2020-05-04 14:40:00,73.73,73.83,73.73,73.78,5048.0,71.289,71.3857,71.289,71.3374,5048.0
2020-05-04 14:45:00,73.74,74.03,73.74,74.03,13064.0,71.2987,71.5791,71.2987,71.5791,13064.0
2020-05-04 14:50:00,74.06,74.13,74.03,74.06,6267.0,71.6081,71.6758,71.5791,71.6081,6267.0
2020-05-04 14:55:00,74.08,74.22,74.06,74.17,7852.0,71.6274,71.7628,71.6081,71.7144,7852.0
2020-05-04 15:00:00,74.15,74.22,74.11,74.14,6191.0,71.6951,71.7628,71.6564,71.6854,6191.0
2020-05-04 15:05:00,74.14,74.2,74.07,74.2,5542.0,71.6854,71.7435,71.6178,71.7435,5542.0
2020-05-04 15:10:00,74.2,74.32,74.2,74.31,6183.0,71.7435,71.8595,71.7435,71.8498,6183.0
2020-05-04 15:15:00,74.28,74.34,74.25,74.34,8000.0,71.8208,71.8788,71.7918,71.8788,8000.0
2020-05-04 15:20:00,74.34,74.38,74.33,74.36,8525.0,71.8788,71.9175,71.8691,71.8982,8525.0
2020-05-04 15:25:00,74.35,74.45,74.31,74.39,14611.0,71.8885,71.9852,71.8498,71.9272,14611.0
2020-05-04 15:30:00,74.36,74.53,74.31,74.52,13982.0,71.8982,72.0625,71.8498,72.0529,13982.0
2020-05-04 15:35:00,74.51,74.55,74.45,74.52,11880.0,72.0432,72.0819,71.9852,72.0529,11880.0
2020-05-04 15:40:00,74.52,74.62,74.5,74.53,13641.0,72.0529,72.1495,72.0335,72.0625,13641.0
2020-05-04 15:45:00,74.52,74.55,74.47,74.54,12259.0,72.0529,72.0819,72.0045,72.0722,12259.0
2020-05-04 15:50:00,74.5,74.5,74.34,74.41,29137.0,72.0335,72.0335,71.8788,71.9465,29137.0
2020-05-04 15:55:00,74.4,74.56,74.39,74.54,55050.0,71.9368,72.0915,71.9272,72.0722,55050.0
2020-05-05 09:30:00,74.91,75.14,74.83,75.09,33860.0,72.4299,72.6523,72.3526,72.604,33860.0
2020-05-05 09:35:00,75.13,75.43,75.12,75.35,12162.0,72.6427,72.9327,72.633,72.8554,12162.0
2020-05-05 09:40:00,75.35,75.52,75.34,75.35,10765.0,72.8554,73.0197,72.8457,72.8554,10765.0
2020-05-05 09:45:00,75.43,75.77,75.31,75.77,6212.0,72.9327,73.2615,72.8167,73.2615,6212.0
2020-05-05 09:50:00,75.7,75.8,75.54,75.64,7500.0,73.1938,73.2905,73.0391,73.1358,7500.0
2020-05-05 09:55:00,75.66,75.9,75.65,75.83,4600.0,73.1551,73.3872,73.1454,73.3195,4600.0
2020-05-05 10:00:00,75.82,76.11,75.81,75.83,11124.0,73.3098,73.5902,73.3001,73.3195,11124.0
2020-05-05 10:05:00,75.82,75.98,75.78,75.96,13570.0,73.3098,73.4645,73.2711,73.4452,13570.0
2020-05-05 10:10:00,75.89,75.9,75.74,75.83,5950.0,73.3775,73.3872,73.2325,73.3195,5950.0
2020-05-05 10:15:00,75.85,76.05,75.85,75.98,7951.0,73.3388,73.5322,73.3388,73.4645,7951.0
2020-05-05 10:20:00,76.0,76.01,75.76,75.81,10197.0,73.4839,73.4935,73.2518,73.3001,10197.0
2020-05-05 10:25:00,75.81,76.01,75.8,75.97,10634.0,73.3001,73.4935,73.2905,73.4549,10634.0
2020-05-05 10:30:00,75.98,75.99,75.83,75.93,12202.0,73.4645,73.4742,73.3195,73.4162,12202.0
2020-05-05 10:35:00,75.95,76.12,75.95,76.12,8239.0,73.4355,73.5999,73.4355,73.5999,8239.0
2020-05-05 10:40:00,76.13,76.25,76.12,76.2,12116.0,73.6096,73.7256,73.5999,73.6772,12116.0
2020-05-05 10:45:00,76.22,76.24,76.08,76.09,5918.0,73.6966,73.7159,73.5612,73.5709,5918.0
2020-05-05 10:50:00,76.11,76.23,76.09,76.21,4800.0,73.5902,73.7062,73.5709,73.6869,4800.0
2020-05-05 10:55:00,76.2,76.3,76.16,76.3,4852.0,73.6772,73.7739,73.6386,73.7739,4852.0
2020-05-05 11:00:00,76.33,76.5,76.31,76.46,14146.0,73.8029,73.9673,73.7836,73.9286,14146.0
2020-05-05 11:05:00,76.45,76.52,76.34,76.48,9987.0,73.919,73.9866,73.8126,73.948,9987.0
2020-05-05 11:10:00,76.49,76.56,76.42,76.42,14843.0,73.9576,74.0253,73.89,73.89,14843.0
2020-05-05 11:15:00,76.44,76.54,76.38,76.51,13021.0,73.9093,74.006,73.8513,73.977,13021.0
2020-05-05 11:20:00,76.49,76.69,76.49,76.63,18778.0,73.9576,74.151,73.9576,74.093,18778.0
2020-05-05 11:25:00,76.64,76.68,76.56,76.67,14620.0,74.1027,74.1413,74.0253,74.1317,14620.0
2020-05-05 11:30:00,76.67,76.71,76.63,76.67,11656.0,74.1317,74.1704,74.093,74.1317,11656.0
2020-05-05 11:35:00,76.65,76.76,76.56,76.75,19576.0,74.1123,74.2187,74.0253,74.209,19576.0
2020-05-05 11:40:00,76.75,76.83,76.7,76.81,14537.0,74.209,74.2864,74.1607,74.267,14537.0
2020-05-05 11:45:00,76.81,76.81,76.63,76.64,8325.0,74.267,74.267,74.093,74.1027,8325.0
2020-05-05 11:50:00,76.63,76.64,76.53,76.53,4506.0,74.093,74.1027,73.9963,73.9963,4506.0
2020-05-05 11:55:00,76.53,76.58,76.51,76.58,3558.0,73.9963,74.0447,73.977,74.0447,3558.0
2020-05-05 12:00:00,76.59,76.7,76.59,76.69,5827.0,74.0543,74.1607,74.0543,74.151,5827.0
2020-05-05 12:05:00,76.7,76.77,76.69,76.77,4810.0,74.1607,74.2284,74.151,74.2284,4810.0
2020-05-05 12:10:00,76.75,76.89,76.75,76.82,21395.0,74.209,74.3444,74.209,74.2767,21395.0
2020-05-05 12:15:00,76.84,77.15,76.84,77.09,15370.0,74.296,74.5958,74.296,74.5378,15370.0
2020-05-05 12:20:00,77.08,77.08,76.98,76.98,4110.0,74.5281,74.5281,74.4314,74.4314,4110.0
2020-05-05 12:25:00,76.99,77.11,76.93,77.08,28874.0,74.4411,74.5571,74.3831,74.5281,28874.0
2020-05-05 12:30:00,77.05,77.13,76.99,76.99,22476.0,74.4991,74.5764,74.4411,74.4411,22476.0
2020-05-05 12:35:00,76.98,77.01,76.88,77.01,10565.0,74.4314,74.4604,74.3347,74.4604,10565.0
2020-05-05 12:40:00,77.01,77.02,76.9,76.91,5714.0,74.4604,74.4701,74.3541,74.3637,5714.0
2020-05-05 12:45:00,76.89,76.96,76.89,76.9,3697.0,74.3444,74.4121,74.3444,74.3541,3697.0
2020-05-05 12:50:00,76.91,76.96,76.84,76.96,6541.0,74.3637,74.4121,74.296,74.4121,6541.0
2020-05-05 12:55:00,76.95,76.99,76.95,76.99,5134.0,74.4024,74.4411,74.4024,74.4411,5134.0
2020-05-05 13:00:00,76.99,77.13,76.99,77.09,8235.0,74.4411,74.5764,74.4411,74.5378,8235.0
2020-05-05 13:05:00,77.1,77.14,77.04,77.07,5309.0,74.5474,74.5861,74.4894,74.5184,5309.0
2020-05-05 13:10:00,77.08,77.14,77.02,77.12,4351.0,74.5281,74.5861,74.4701,74.5668,4351.0
2020-05-05 13:15:00,77.13,77.21,77.13,77.18,4001.0,74.5764,74.6538,74.5764,74.6248,4001.0
2020-05-05 13:20:00,77.16,77.26,77.16,77.25,6435.0,74.6055,74.7021,74.6055,74.6925,6435.0
2020-05-05 13:25:00,77.25,77.42,77.25,77.42,8301.0,74.6925,74.8568,74.6925,74.8568,8301.0
2020-05-05 13:30:00,77.45,77.49,77.43,77.46,6177.0,74.8859,74.9245,74.8665,74.8955,6177.0
2020-05-05 13:35:00,77.47,77.58,77.45,77.55,10199.0,74.9052,75.0115,74.8859,74.9825,10199.0
2020-05-05 13:40:00,77.55,77.56,77.44,77.45,8295.0,74.9825,74.9922,74.8762,74.8859,8295.0
2020-05-05 13:45:00,77.46,77.47,77.35,77.38,18459.0,74.8955,74.9052,74.7892,74.8182,18459.0
2020-05-05 13:50:00,77.34,77.41,77.33,77.33,9822.0,74.7795,74.8472,74.7698,74.7698,9822.0
2020-05-05 13:55:00,77.34,77.38,77.26,77.3,6131.0,74.7795,74.8182,74.7021,74.7408,6131.0
2020-05-05 14:00:00,77.3,77.33,77.26,77.31,5793.0,74.7408,74.7698,74.7021,74.7505,5793.0
2020-05-05 14:05:00,77.3,77.36,77.3,77.3,7556.0,74.7408,74.7988,74.7408,74.7408,7556.0
2020-05-05 14:10:00,77.3,77.36,77.22,77.35,8366.0,74.7408,74.7988,74.6635,74.7892,8366.0
2020-05-05 14:15:00,77.33,77.41,77.32,77.38,10389.0,74.7698,74.8472,74.7602,74.8182,10389.0
2020-05-05 14:20:00,77.38,77.38,77.31,77.31,6339.0,74.8182,74.8182,74.7505,74.7505,6339.0
2020-05-05 14:25:00,77.29,77.3,77.2,77.25,7816.0,74.7311,74.7408,74.6441,74.6925,7816.0
2020-05-05 14:30:00,77.23,77.27,77.15,77.16,8817.0,74.6731,74.7118,74.5958,74.6055,8817.0
2020-05-05 14:35:00,77.17,77.18,77.07,77.08,9048.0,74.6151,74.6248,74.5184,74.5281,9048.0
2020-05-05 14:40:00,77.08,77.14,77.06,77.09,9652.0,74.5281,74.5861,74.5088,74.5378,9652.0
2020-05-05 14:45:00,77.07,77.1,77.0,77.03,9691.0,74.5184,74.5474,74.4508,74.4798,9691.0
2020-05-05 14:50:00,77.02,77.05,76.9,76.94,21031.0,74.4701,74.4991,74.3541,74.3927,21031.0
2020-05-05 14:55:00,76.93,77.01,76.9,76.98,24252.0,74.3831,74.4604,74.3541,74.4314,24252.0
2020-05-05 15:00:00,76.98,76.99,76.88,76.97,8671.0,74.4314,74.4411,74.3347,74.4217,8671.0
2020-05-05 15:05:00,76.97,77.01,76.94,76.98,17607.0,74.4217,74.4604,74.3927,74.4314,17607.0
2020-05-05 15:10:00,76.96,77.0,76.95,77.0,7446.0,74.4121,74.4508,74.4024,74.4508,7446.0
2020-05-05 15:15:00,76.99,76.99,76.61,76.63,22131.0,74.4411,74.4411,74.0737,74.093,22131.0
2020-05-05 15:20:00,76.63,76.71,76.56,76.71,26943.0,74.093,74.1704,74.0253,74.1704,26943.0
2020-05-05 15:25:00,76.7,76.8,76.47,76.53,19630.0,74.1607,74.2574,73.9383,73.9963,19630.0
2020-05-05 15:30:00,76.53,76.6,76.34,76.39,22349.0,73.9963,74.064,73.8126,73.8609,22349.0
2020-05-05 15:35:00,76.38,76.51,76.31,76.39,18490.0,73.8513,73.977,73.7836,73.8609,18490.0
2020-05-05 15:40:00,76.39,76.53,76.35,76.52,18482.0,73.8609,73.9963,73.8223,73.9866,18482.0
2020-05-05 15:45:00,76.51,76.51,76.38,76.43,13578.0,73.977,73.977,73.8513,73.8996,13578.0
2020-05-05 15:50:00,76.45,76.61,76.35,76.45,53284.0,73.919,74.0737,73.8223,73.919,53284.0
2020-05-05 15:55:00,76.44,76.46,76.19,76.32,77574.0,73.9093,73.9286,73.6676,73.7933,77574.0
2020-05-06 09:30:00,76.69,77.08,76.65,76.85,22693.0,74.151,74.5281,74.1123,74.3057,22693.0
2020-05-06 09:35:00,76.88,77.17,76.86,77.06,10606.0,74.3347,74.6151,74.3154,74.5088,10606.0
2020-05-06 09:40:00,77.05,77.22,76.96,77.19,8968.0,74.4991,74.6635,74.4121,74.6345,8968.0
2020-05-06 09:45:00,77.22,77.31,77.18,77.26,11118.0,74.6635,74.7505,74.6248,74.7021,11118.0
2020-05-06 09:50:00,77.21,77.33,77.06,77.06,10182.0,74.6538,74.7698,74.5088,74.5088,10182.0
2020-05-06 09:55:00,77.08,77.14,76.95,77.1,18843.0,74.5281,74.5861,74.4024,74.5474,18843.0
2020-05-06 10:00:00,77.18,77.21,76.93,76.98,13469.0,74.6248,74.6538,74.3831,74.4314,13469.0
2020-05-06 10:05:00,76.94,77.2,76.94,76.98,7900.0,74.3927,74.6441,74.3927,74.4314,7900.0
2020-05-06 10:10:00,76.98,77.08,76.89,77.02,8625.0,74.4314,74.5281,74.3444,74.4701,8625.0
2020-05-06 10:15:00,77.04,77.19,77.03,77.09,5720.0,74.4894,74.6345,74.4798,74.5378,5720.0
2020-05-06 10:20:00,77.07,77.23,77.05,77.23,6107.0,74.5184,74.6731,74.4991,74.6731,6107.0
2020-05-06 10:25:00,77.19,77.23,77.08,77.1,7107.0,74.6345,74.6731,74.5281,74.5474,7107.0
2020-05-06 10:30:00,77.2,77.37,77.17,77.35,8901.0,74.6441,74.8085,74.6151,74.7892,8901.0
2020-05-06 10:35:00,77.35,77.46,77.32,77.39,8500.0,74.7892,74.8955,74.7602,74.8278,8500.0
2020-05-06 10:40:00,77.36,77.71,77.32,77.7,7477.0,74.7988,75.1372,74.7602,75.1276,7477.0
2020-05-06 10:45:00,77.7,77.83,77.7,77.72,7643.0,75.1276,75.2533,75.1276,75.1469,7643.0
2020-05-06 10:50:00,77.73,77.76,77.66,77.72,4222.0,75.1566,75.1856,75.0889,75.1469,4222.0
2020-05-06 10:55:00,77.7,77.87,77.68,77.86,6720.0,75.1276,75.2919,75.1082,75.2823,6720.0
2020-05-06 11:00:00,77.88,77.99,77.85,77.86,8394.0,75.3016,75.408,75.2726,75.2823,8394.0
2020-05-06 11:05:00,77.88,77.91,77.74,77.8,5749.0,75.3016,75.3306,75.1663,75.2243,5749.0
2020-05-06 11:10:00,77.79,77.85,77.56,77.78,11857.0,75.2146,75.2726,74.9922,75.2049,11857.0
2020-05-06 11:15:00,77.79,77.85,77.69,77.77,11022.0,75.2146,75.2726,75.1179,75.1953,11022.0
2020-05-06 11:20:00,77.76,77.77,77.58,77.6,9375.0,75.1856,75.1953,75.0115,75.0309,9375.0
2020-05-06 11:25:00,77.62,77.7,77.55,77.66,6187.0,75.0502,75.1276,74.9825,75.0889,6187.0
2020-05-06 11:30:00,77.64,77.8,77.62,77.73,16288.0,75.0696,75.2243,75.0502,75.1566,16288.0
2020-05-06 11:35:00,77.73,78.03,77.72,78.03,16375.0,75.1566,75.4467,75.1469,75.4467,16375.0
2020-05-06 11:40:00,78.04,78.17,77.99,78.0,24965.0,75.4563,75.582,75.408,75.4176,24965.0
2020-05-06 11:45:00,77.99,78.21,77.96,78.07,18486.0,75.408,75.6207,75.379,75.4853,18486.0
2020-05-06 11:50:00,78.06,78.21,77.97,78.14,19057.0,75.4757,75.6207,75.3886,75.553,19057.0
2020-05-06 11:55:00,78.14,78.44,78.14,78.4,32128.0,75.553,75.8431,75.553,75.8044,32128.0
2020-05-06 12:00:00,78.37,78.57,78.33,78.57,26403.0,75.7754,75.9688,75.7367,75.9688,26403.0
2020-05-06 12:05:00,78.55,78.55,78.23,78.23,8921.0,75.9494,75.9494,75.64,75.64,8921.0
2020-05-06 12:10:00,78.26,78.28,78.17,78.17,10242.0,75.669,75.6884,75.582,75.582,10242.0
2020-05-06 12:15:00,78.17,78.33,78.17,78.33,4017.0,75.582,75.7367,75.582,75.7367,4017.0
2020-05-06 12:20:00,78.31,78.33,78.27,78.31,6008.0,75.7174,75.7367,75.6787,75.7174,6008.0
2020-05-06 12:25:00,78.33,78.36,78.26,78.27,6300.0,75.7367,75.7657,75.669,75.6787,6300.0
2020-05-06 12:30:00,78.3,78.37,78.29,78.37,3325.0,75.7077,75.7754,75.698,75.7754,3325.0
2020-05-06 12:35:00,78.36,78.45,78.35,78.4,5490.0,75.7657,75.8527,75.7561,75.8044,5490.0
2020-05-06 12:40:00,78.38,78.43,78.32,78.39,4656.0,75.7851,75.8334,75.727,75.7947,4656.0
2020-05-06 12:45:00,78.39,78.44,78.38,78.4,7096.0,75.7947,75.8431,75.7851,75.8044,7096.0
2020-05-06 12:50:00,78.42,78.43,78.33,78.34,4602.0,75.8237,75.8334,75.7367,75.7464,4602.0
2020-05-06 12:55:00,78.3,78.38,78.29,78.32,4700.0,75.7077,75.7851,75.698,75.727,4700.0
2020-05-06 13:00:00,78.34,78.38,78.26,78.33,8968.0,75.7464,75.7851,75.669,75.7367,8968.0
2020-05-06 13:05:00,78.31,78.35,78.28,78.29,4866.0,75.7174,75.7561,75.6884,75.698,4866.0
2020-05-06 13:10:00,78.29,78.35,78.26,78.32,3281.0,75.698,75.7561,75.669,75.727,3281.0
2020-05-06 13:15:00,78.33,78.38,78.32,78.37,9247.0,75.7367,75.7851,75.727,75.7754,9247.0
2020-05-06 13:20:00,78.39,78.43,78.23,78.32,6882.0,75.7947,75.8334,75.64,75.727,6882.0
2020-05-06 13:25:00,78.32,78.38,78.27,78.38,5602.0,75.727,75.7851,75.6787,75.7851,5602.0
2020-05-06 13:30:00,78.39,78.52,78.38,78.45,6491.0,75.7947,75.9204,75.7851,75.8527,6491.0
2020-05-06 13:35:00,78.45,78.57,78.4,78.54,6985.0,75.8527,75.9688,75.8044,75.9398,6985.0
2020-05-06 13:40:00,78.53,78.55,78.47,78.51,5387.0,75.9301,75.9494,75.8721,75.9108,5387.0
2020-05-06 13:45:00,78.54,78.62,78.45,78.5,10623.0,75.9398,76.0171,75.8527,75.9011,10623.0
2020-05-06 13:50:00,78.47,78.61,78.47,78.61,7130.0,75.8721,76.0074,75.8721,76.0074,7130.0
2020-05-06 13:55:00,78.61,78.62,78.51,78.55,7498.0,76.0074,76.0171,75.9108,75.9494,7498.0
2020-05-06 14:00:00,78.5,78.5,78.33,78.46,12735.0,75.9011,75.9011,75.7367,75.8624,12735.0
2020-05-06 14:05:00,78.46,78.5,78.4,78.46,18387.0,75.8624,75.9011,75.8044,75.8624,18387.0
2020-05-06 14:10:00,78.45,78.48,78.34,78.43,43140.0,75.8527,75.8818,75.7464,75.8334,43140.0
2020-05-06 14:15:00,78.44,78.65,78.43,78.65,10012.0,75.8431,76.0461,75.8334,76.0461,10012.0
2020-05-06 14:20:00,78.65,78.75,78.64,78.75,7495.0,76.0461,76.1428,76.0365,76.1428,7495.0
2020-05-06 14:25:00,78.76,78.78,78.58,78.65,10521.0,76.1525,76.1718,75.9784,76.0461,10521.0
2020-05-06 14:30:00,78.64,78.73,78.54,78.72,14792.0,76.0365,76.1235,75.9398,76.1138,14792.0
2020-05-06 14:35:00,78.69,78.7,78.6,78.64,9610.0,76.0848,76.0945,75.9978,76.0365,9610.0
2020-05-06 14:40:00,78.62,78.72,78.56,78.72,8466.0,76.0171,76.1138,75.9591,76.1138,8466.0
2020-05-06 14:45:00,78.69,78.83,78.67,78.76,12106.0,76.0848,76.2202,76.0655,76.1525,12106.0
2020-05-06 14:50:00,78.74,78.82,78.72,78.73,8816.0,76.1331,76.2105,76.1138,76.1235,8816.0
2020-05-06 14:55:00,78.73,78.76,78.56,78.59,16760.0,76.1235,76.1525,75.9591,75.9881,16760.0
2020-05-06 15:00:00,78.61,78.7,78.57,78.7,22264.0,76.0074,76.0945,75.9688,76.0945,22264.0
2020-05-06 15:05:00,78.71,78.72,78.59,78.6,28116.0,76.1041,76.1138,75.9881,75.9978,28116.0
2020-05-06 15:10:00,78.58,78.61,78.53,78.57,18501.0,75.9784,76.0074,75.9301,75.9688,18501.0
2020-05-06 15:15:00,78.54,78.66,78.51,78.63,17391.0,75.9398,76.0558,75.9108,76.0268,17391.0
2020-05-06 15:20:00,78.66,78.69,78.51,78.54,27068.0,76.0558,76.0848,75.9108,75.9398,27068.0
2020-05-06 15:25:00,78.55,78.57,78.45,78.48,27293.0,75.9494,75.9688,75.8527,75.8818,27293.0
2020-05-06 15:30:00,78.47,78.47,78.27,78.42,43288.0,75.8721,75.8721,75.6787,75.8237,43288.0
2020-05-06 15:35:00,78.41,78.48,78.25,78.3,30997.0,75.8141,75.8818,75.6594,75.7077,30997.0
2020-05-06 15:40:00,78.31,78.34,78.16,78.29,32635.0,75.7174,75.7464,75.5723,75.698,32635.0
2020-05-06 15:45:00,78.29,78.29,78.0,78.0,32905.0,75.698,75.698,75.4176,75.4176,32905.0
2020-05-06 15:50:00,77.97,78.12,77.92,78.01,47062.0,75.3886,75.5337,75.3403,75.4273,47062.0
2020-05-06 15:55:00,78.0,78.07,77.87,77.87,83047.0,75.4176,75.4853,75.2919,75.2919,83047.0
2020-05-07 09:30:00,78.77,79.29,78.65,78.91,24993.0,76.1622,76.6649,76.0461,76.2975,24993.0
2020-05-07 09:35:00,78.91,79.06,78.59,78.59,9533.0,76.2975,76.4425,75.9881,75.9881,9533.0
2020-05-07 09:40:00,78.59,78.65,78.48,78.55,8968.0,75.9881,76.0461,75.8818,75.9494,8968.0
2020-05-07 09:45:00,78.63,78.63,77.99,78.02,14482.0,76.0268,76.0268,75.408,75.437,14482.0
2020-05-07 09:50:00,78.08,78.26,78.08,78.19,6900.0,75.495,75.669,75.495,75.6014,6900.0
2020-05-07 09:55:00,78.24,78.26,78.0,78.05,8879.0,75.6497,75.669,75.4176,75.466,8879.0
2020-05-07 10:00:00,78.05,78.05,77.91,77.97,6253.0,75.466,75.466,75.3306,75.3886,6253.0
2020-05-07 10:05:00,77.99,78.03,77.83,77.92,6694.0,75.408,75.4467,75.2533,75.3403,6694.0
2020-05-07 10:10:00,77.91,77.92,77.71,77.85,4820.0,75.3306,75.3403,75.1372,75.2726,4820.0
2020-05-07 10:15:00,77.84,77.88,77.69,77.85,13669.0,75.2629,75.3016,75.1179,75.2726,13669.0
2020-05-07 10:20:00,77.84,77.85,77.79,77.82,4300.0,75.2629,75.2726,75.2146,75.2436,4300.0
2020-05-07 10:25:00,77.81,77.84,77.73,77.75,7758.0,75.2339,75.2629,75.1566,75.1759,7758.0
2020-05-07 10:30:00,77.72,77.76,77.67,77.68,10694.0,75.1469,75.1856,75.0986,75.1082,10694.0
2020-05-07 10:35:00,77.67,77.71,77.54,77.64,13701.0,75.0986,75.1372,74.9729,75.0696,13701.0
2020-05-07 10:40:00,77.68,77.95,77.66,77.79,7449.0,75.1082,75.3693,75.0889,75.2146,7449.0
2020-05-07 10:45:00,77.83,77.87,77.72,77.76,6231.0,75.2533,75.2919,75.1469,75.1856,6231.0
2020-05-07 10:50:00,77.73,77.77,77.68,77.77,4713.0,75.1566,75.1953,75.1082,75.1953,4713.0
2020-05-07 10:55:00,77.8,77.84,77.72,77.84,4602.0,75.2243,75.2629,75.1469,75.2629,4602.0
2020-05-07 11:00:00,77.87,78.0,77.81,77.95,6799.0,75.2919,75.4176,75.2339,75.3693,6799.0
2020-05-07 11:05:00,77.91,77.99,77.91,77.95,5200.0,75.3306,75.408,75.3306,75.3693,5200.0
2020-05-07 11:10:00,77.95,78.26,77.94,78.24,5319.0,75.3693,75.669,75.3596,75.6497,5319.0
2020-05-07 11:15:00,78.26,78.38,78.22,78.38,8001.0,75.669,75.7851,75.6304,75.7851,8001.0
2020-05-07 11:20:00,78.37,78.37,78.17,78.22,7600.0,75.7754,75.7754,75.582,75.6304,7600.0
2020-05-07 11:25:00,78.23,78.28,78.07,78.28,8289.0,75.64,75.6884,75.4853,75.6884,8289.0
2020-05-07 11:30:00,78.33,78.43,78.25,78.32,8849.0,75.7367,75.8334,75.6594,75.727,8849.0
2020-05-07 11:35:00,78.32,78.4,78.3,78.34,5737.0,75.727,75.8044,75.7077,75.7464,5737.0
2020-05-07 11:40:00,78.35,78.63,78.35,78.59,10256.0,75.7561,76.0268,75.7561,75.9881,10256.0
2020-05-07 11:45:00,78.57,78.66,78.56,78.58,10475.0,75.9688,76.0558,75.9591,75.9784,10475.0
2020-05-07 11:50:00,78.62,78.72,78.61,78.66,5742.0,76.0171,76.1138,76.0074,76.0558,5742.0
2020-05-07 11:55:00,78.66,78.72,78.62,78.62,6891.0,76.0558,76.1138,76.0171,76.0171,6891.0
2020-05-07 12:00:00,78.64,78.73,78.64,78.73,3811.0,76.0365,76.1235,76.0365,76.1235,3811.0
2020-05-07 12:05:00,78.69,78.86,78.69,78.85,6050.0,76.0848,76.2492,76.0848,76.2395,6050.0
2020-05-07 12:10:00,78.82,78.88,78.82,78.85,7332.0,76.2105,76.2685,76.2105,76.2395,7332.0
2020-05-07 12:15:00,78.85,78.93,78.84,78.9,7100.0,76.2395,76.3169,76.2298,76.2878,7100.0
2020-05-07 12:20:00,78.89,78.93,78.83,78.85,4466.0,76.2782,76.3169,76.2202,76.2395,4466.0
2020-05-07 12:25:00,78.9,78.95,78.81,78.82,2900.0,76.2878,76.3362,76.2008,76.2105,2900.0
2020-05-07 12:30:00,78.81,78.87,78.81,78.86,5001.0,76.2008,76.2588,76.2008,76.2492,5001.0
2020-05-07 12:35:00,78.86,78.86,78.75,78.78,4401.0,76.2492,76.2492,76.1428,76.1718,4401.0
2020-05-07 12:40:00,78.78,78.82,78.75,78.81,4062.0,76.1718,76.2105,76.1428,76.2008,4062.0
2020-05-07 12:45:00,78.82,78.84,78.78,78.79,7882.0,76.2105,76.2298,76.1718,76.1815,7882.0
2020-05-07 12:50:00,78.8,78.89,78.79,78.89,4850.0,76.1912,76.2782,76.1815,76.2782,4850.0
2020-05-07 12:55:00,78.91,78.95,78.85,78.95,11205.0,76.2975,76.3362,76.2395,76.3362,11205.0
2020-05-07 13:00:00,78.96,79.0,78.91,78.96,6076.0,76.3459,76.3845,76.2975,76.3459,6076.0
2020-05-07 13:05:00,78.95,79.06,78.95,79.05,5137.0,76.3362,76.4425,76.3362,76.4329,5137.0
2020-05-07 13:10:00,79.02,79.07,78.98,79.05,4796.0,76.4039,76.4522,76.3652,76.4329,4796.0
2020-05-07 13:15:00,79.04,79.06,78.97,78.98,6688.0,76.4232,76.4425,76.3555,76.3652,6688.0
2020-05-07 13:20:00,79.03,79.05,78.97,78.97,4800.0,76.4135,76.4329,76.3555,76.3555,4800.0
2020-05-07 13:25:00,78.98,79.01,78.89,78.94,7231.0,76.3652,76.3942,76.2782,76.3265,7231.0
2020-05-07 13:30:00,78.97,79.02,78.92,78.98,5686.0,76.3555,76.4039,76.3072,76.3652,5686.0
2020-05-07 13:35:00,78.99,79.01,78.88,78.92,5204.0,76.3749,76.3942,76.2685,76.3072,5204.0
2020-05-07 13:40:00,78.92,78.96,78.83,78.91,8470.0,76.3072,76.3459,76.2202,76.2975,8470.0
2020-05-07 13:45:00,78.9,78.96,78.87,78.9,4080.0,76.2878,76.3459,76.2588,76.2878,4080.0
2020-05-07 13:50:00,78.9,78.92,78.8,78.89,9769.0,76.2878,76.3072,76.1912,76.2782,9769.0
2020-05-07 13:55:00,78.89,78.97,78.84,78.85,14144.0,76.2782,76.3555,76.2298,76.2395,14144.0
2020-05-07 14:00:00,78.84,78.89,78.8,78.89,5938.0,76.2298,76.2782,76.1912,76.2782,5938.0
2020-05-07 14:05:00,78.9,78.91,78.84,78.91,8335.0,76.2878,76.2975,76.2298,76.2975,8335.0
2020-05-07 14:10:00,78.91,79.03,78.88,79.03,7077.0,76.2975,76.4135,76.2685,76.4135,7077.0
2020-05-07 14:15:00,79.04,79.07,78.96,79.05,11268.0,76.4232,76.4522,76.3459,76.4329,11268.0
2020-05-07 14:20:00,79.03,79.04,78.96,78.99,10359.0,76.4135,76.4232,76.3459,76.3749,10359.0
2020-05-07 14:25:00,78.96,79.01,78.91,79.01,8639.0,76.3459,76.3942,76.2975,76.3942,8639.0
2020-05-07 14:30:00,78.98,79.02,78.93,78.93,8886.0,76.3652,76.4039,76.3169,76.3169,8886.0
2020-05-07 14:35:00,78.91,79.02,78.91,79.02,4722.0,76.2975,76.4039,76.2975,76.4039,4722.0
2020-05-07 14:40:00,79.0,79.02,78.93,78.97,10890.0,76.3845,76.4039,76.3169,76.3555,10890.0
2020-05-07 14:45:00,78.98,79.04,78.93,79.01,5574.0,76.3652,76.4232,76.3169,76.3942,5574.0
2020-05-07 14:50:00,79.03,79.12,78.97,79.09,7862.0,76.4135,76.5006,76.3555,76.4716,7862.0
2020-05-07 14:55:00,79.07,79.21,79.04,79.19,5800.0,76.4522,76.5876,76.4232,76.5682,5800.0
2020-05-07 15:00:00,79.18,79.25,79.01,79.22,11278.0,76.5586,76.6263,76.3942,76.5973,11278.0
2020-05-07 15:05:00,79.2,79.32,79.2,79.31,9859.0,76.5779,76.6939,76.5779,76.6843,9859.0
2020-05-07 15:10:00,79.3,79.33,79.18,79.21,11943.0,76.6746,76.7036,76.5586,76.5876,11943.0
2020-05-07 15:15:00,79.21,79.22,78.97,79.06,15252.0,76.5876,76.5973,76.3555,76.4425,15252.0
2020-05-07 15:20:00,79.03,79.09,78.89,78.98,17297.0,76.4135,76.4716,76.2782,76.3652,17297.0
2020-05-07 15:25:00,78.97,78.97,78.76,78.81,11251.0,76.3555,76.3555,76.1525,76.2008,11251.0
2020-05-07 15:30:00,78.8,78.8,78.61,78.69,26847.0,76.1912,76.1912,76.0074,76.0848,26847.0
2020-05-07 15:35:00,78.68,78.71,78.55,78.66,17599.0,76.0751,76.1041,75.9494,76.0558,17599.0
2020-05-07 15:40:00,78.63,78.63,78.49,78.54,21372.0,76.0268,76.0268,75.8914,75.9398,21372.0
2020-05-07 15:45:00,78.52,78.71,78.5,78.51,24786.0,75.9204,76.1041,75.9011,75.9108,24786.0
2020-05-07 15:50:00,78.53,78.73,78.46,78.59,33869.0,75.9301,76.1235,75.8624,75.9881,33869.0
2020-05-07 15:55:00,78.57,78.57,78.4,78.5,75163.0,75.9688,75.9688,75.8044,75.9011,75163.0
2020-05-08 09:30:00,79.67,79.79,79.51,79.66,25694.0,77.0324,77.1484,76.8777,77.0227,25694.0
2020-05-08 09:35:00,79.66,79.76,79.55,79.57,37553.0,77.0227,77.1194,76.9163,76.9357,37553.0
2020-05-08 09:40:00,79.59,79.75,79.54,79.65,35914.0,76.955,77.1097,76.9067,77.013,35914.0
2020-05-08 09:45:00,79.66,79.78,79.63,79.66,12019.0,77.0227,77.1387,76.9937,77.0227,12019.0
2020-05-08 09:50:00,79.66,79.74,79.41,79.45,42149.0,77.0227,77.1,76.781,76.8196,42149.0
2020-05-08 09:55:00,79.51,79.55,79.19,79.33,24540.0,76.8777,76.9163,76.5682,76.7036,24540.0
2020-05-08 10:00:00,79.45,79.78,79.45,79.7,9948.0,76.8196,77.1387,76.8196,77.0614,9948.0
2020-05-08 10:05:00,79.69,79.95,79.64,79.89,17548.0,77.0517,77.3031,77.0033,77.2451,17548.0
2020-05-08 10:10:00,79.91,79.93,79.76,79.9,16958.0,77.2644,77.2837,77.1194,77.2547,16958.0
2020-05-08 10:15:00,79.89,79.96,79.8,79.96,18576.0,77.2451,77.3128,77.1581,77.3128,18576.0
2020-05-08 10:20:00,79.95,79.97,79.83,79.86,17102.0,77.3031,77.3224,77.1871,77.2161,17102.0
2020-05-08 10:25:00,79.86,79.98,79.82,79.9,15100.0,77.2161,77.3321,77.1774,77.2547,15100.0
2020-05-08 10:30:00,79.88,79.92,79.79,79.82,46071.0,77.2354,77.2741,77.1484,77.1774,46071.0
2020-05-08 10:35:00,79.79,79.89,79.73,79.73,13490.0,77.1484,77.2451,77.0904,77.0904,13490.0
2020-05-08 10:40:00,79.73,79.78,79.49,79.52,15325.0,77.0904,77.1387,76.8583,76.8873,15325.0
2020-05-08 10:45:00,79.51,79.67,79.5,79.66,11196.0,76.8777,77.0324,76.868,77.0227,11196.0
2020-05-08 10:50:00,79.64,79.74,79.64,79.68,15943.0,77.0033,77.1,77.0033,77.042,15943.0
2020-05-08 10:55:00,79.7,79.82,79.6,79.79,94787.0,77.0614,77.1774,76.9647,77.1484,94787.0
2020-05-08 11:00:00,79.79,79.81,79.65,79.69,15699.0,77.1484,77.1677,77.013,77.0517,15699.0
2020-05-08 11:05:00,79.68,79.73,79.52,79.52,12407.0,77.042,77.0904,76.8873,76.8873,12407.0
2020-05-08 11:10:00,79.52,79.66,79.51,79.62,8429.0,76.8873,77.0227,76.8777,76.984,8429.0
2020-05-08 11:15:00,79.62,79.77,79.62,79.76,8598.0,76.984,77.129,76.984,77.1194,8598.0
2020-05-08 11:20:00,79.74,79.8,79.73,79.75,10486.0,77.1,77.1581,77.0904,77.1097,10486.0
2020-05-08 11:25:00,79.77,79.78,79.74,79.77,7441.0,77.129,77.1387,77.1,77.129,7441.0
2020-05-08 11:30:00,79.77,79.89,79.77,79.84,11763.0,77.129,77.2451,77.129,77.1967,11763.0
2020-05-08 11:35:00,79.84,79.93,79.82,79.88,15001.0,77.1967,77.2837,77.1774,77.2354,15001.0
2020-05-08 11:40:00,79.87,79.9,79.85,79.85,12170.0,77.2257,77.2547,77.2064,77.2064,12170.0
2020-05-08 11:45:00,79.85,79.87,79.82,79.83,6217.0,77.2064,77.2257,77.1774,77.1871,6217.0
2020-05-08 11:50:00,79.82,79.85,79.77,79.78,11088.0,77.1774,77.2064,77.129,77.1387,11088.0
2020-05-08 11:55:00,79.77,79.85,79.76,79.83,8240.0,77.129,77.2064,77.1194,77.1871,8240.0
2020-05-08 12:00:00,79.83,79.86,79.79,79.8,8423.0,77.1871,77.2161,77.1484,77.1581,8423.0
2020-05-08 12:05:00,79.81,79.83,79.61,79.61,14566.0,77.1677,77.1871,76.9743,76.9743,14566.0
2020-05-08 12:10:00,79.61,79.64,79.56,79.56,85811.0,76.9743,77.0033,76.926,76.926,85811.0
2020-05-08 12:15:00,79.53,79.57,79.5,79.56,5100.0,76.897,76.9357,76.868,76.926,5100.0
2020-05-08 12:20:00,79.55,79.62,79.54,79.61,4281.0,76.9163,76.984,76.9067,76.9743,4281.0
2020-05-08 12:25:00,79.62,79.74,79.62,79.7,16129.0,76.984,77.1,76.984,77.0614,16129.0
2020-05-08 12:30:00,79.71,79.81,79.71,79.81,7471.0,77.071,77.1677,77.071,77.1677,7471.0
2020-05-08 12:35:00,79.79,79.85,79.75,79.82,9160.0,77.1484,77.2064,77.1097,77.1774,9160.0
2020-05-08 12:40:00,79.82,79.94,79.82,79.91,7285.0,77.1774,77.2934,77.1774,77.2644,7285.0
2020-05-08 12:45:00,79.92,79.96,79.9,79.95,10490.0,77.2741,77.3128,77.2547,77.3031,10490.0
2020-05-08 12:50:00,79.96,80.14,79.96,80.13,39340.0,77.3128,77.4868,77.3128,77.4771,39340.0
2020-05-08 12:55:00,80.14,80.31,80.14,80.3,10846.0,77.4868,77.6512,77.4868,77.6415,10846.0
2020-05-08 13:00:00,80.33,80.33,80.25,80.32,14315.0,77.6705,77.6705,77.5932,77.6608,14315.0
2020-05-08 13:05:00,80.3,80.33,80.05,80.11,16880.0,77.6415,77.6705,77.3998,77.4578,16880.0
2020-05-08 13:10:00,80.12,80.24,80.12,80.19,7150.0,77.4675,77.5835,77.4675,77.5351,7150.0
2020-05-08 13:15:00,80.18,80.19,80.01,80.12,9842.0,77.5255,77.5351,77.3611,77.4675,9842.0
2020-05-08 13:20:00,80.12,80.12,79.99,80.01,14085.0,77.4675,77.4675,77.3418,77.3611,14085.0
2020-05-08 13:25:00,80.0,80.04,79.99,80.04,7924.0,77.3514,77.3901,77.3418,77.3901,7924.0
2020-05-08 13:30:00,80.07,80.09,80.01,80.05,8327.0,77.4191,77.4384,77.3611,77.3998,8327.0
2020-05-08 13:35:00,80.02,80.04,79.97,80.02,6287.0,77.3708,77.3901,77.3224,77.3708,6287.0
2020-05-08 13:40:00,80.03,80.05,79.98,80.0,8873.0,77.3804,77.3998,77.3321,77.3514,8873.0
2020-05-08 13:45:00,80.0,80.03,79.9,79.93,12283.0,77.3514,77.3804,77.2547,77.2837,12283.0
2020-05-08 13:50:00,79.92,79.96,79.9,79.91,12267.0,77.2741,77.3128,77.2547,77.2644,12267.0
2020-05-08 13:55:00,79.92,79.96,79.9,79.91,7657.0,77.2741,77.3128,77.2547,77.2644,7657.0
2020-05-08 14:00:00,79.89,79.95,79.89,79.9,6809.0,77.2451,77.3031,77.2451,77.2547,6809.0
2020-05-08 14:05:00,79.92,79.92,79.83,79.91,9066.0,77.2741,77.2741,77.1871,77.2644,9066.0
2020-05-08 14:10:00,79.89,79.97,79.87,79.91,7457.0,77.2451,77.3224,77.2257,77.2644,7457.0
2020-05-08 14:15:00,79.92,79.96,79.9,79.9,7484.0,77.2741,77.3128,77.2547,77.2547,7484.0
2020-05-08 14:20:00,79.91,79.96,79.87,79.94,6757.0,77.2644,77.3128,77.2257,77.2934,6757.0
2020-05-08 14:25:00,79.93,79.97,79.91,79.95,6923.0,77.2837,77.3224,77.2644,77.3031,6923.0
2020-05-08 14:30:00,79.95,80.0,79.95,79.97,12531.0,77.3031,77.3514,77.3031,77.3224,12531.0
2020-05-08 14:35:00,79.96,80.02,79.92,79.95,10232.0,77.3128,77.3708,77.2741,77.3031,10232.0
2020-05-08 14:40:00,79.95,80.01,79.94,80.0,6794.0,77.3031,77.3611,77.2934,77.3514,6794.0
2020-05-08 14:45:00,80.02,80.05,79.98,80.05,8616.0,77.3708,77.3998,77.3321,77.3998,8616.0
2020-05-08 14:50:00,80.06,80.14,80.02,80.02,11755.0,77.4094,77.4868,77.3708,77.3708,11755.0
2020-05-08 14:55:00,80.04,80.08,80.03,80.07,9335.0,77.3901,77.4288,77.3804,77.4191,9335.0
2020-05-08 15:00:00,80.08,80.09,80.04,80.04,17534.0,77.4288,77.4384,77.3901,77.3901,17534.0
2020-05-08 15:05:00,80.05,80.06,79.95,79.95,19107.0,77.3998,77.4094,77.3031,77.3031,19107.0
2020-05-08 15:10:00,79.95,79.96,79.86,79.93,20419.0,77.3031,77.3128,77.2161,77.2837,20419.0
2020-05-08 15:15:00,79.93,79.95,79.83,79.92,19491.0,77.2837,77.3031,77.1871,77.2741,19491.0
2020-05-08 15:20:00,79.93,80.04,79.88,80.03,19900.0,77.2837,77.3901,77.2354,77.3804,19900.0
2020-05-08 15:25:00,80.03,80.07,79.98,80.0,19887.0,77.3804,77.4191,77.3321,77.3514,19887.0
2020-05-08 15:30:00,80.0,80.0,79.87,79.9,29213.0,77.3514,77.3514,77.2257,77.2547,29213.0
2020-05-08 15:35:00,79.91,79.92,79.74,79.82,31138.0,77.2644,77.2741,77.1,77.1774,31138.0
2020-05-08 15:40:00,79.82,79.82,79.75,79.82,35364.0,77.1774,77.1774,77.1097,77.1774,35364.0
2020-05-08 15:45:00,79.81,79.83,79.7,79.81,39251.0,77.1677,77.1871,77.0614,77.1677,39251.0
2020-05-08 15:50:00,79.79,79.87,79.77,79.79,57314.0,77.1484,77.2257,77.129,77.1484,57314.0
2020-05-08 15:55:00,79.79,79.81,79.64,79.71,105036.0,77.1484,77.1677,77.0033,77.071,105036.0
2020-05-11 09:30:00,79.4,79.77,79.4,79.67,46803.0,76.7713,77.129,76.7713,77.0324,46803.0
2020-05-11 09:35:00,79.63,79.97,79.57,79.92,9012.0,76.9937,77.3224,76.9357,77.2741,9012.0
2020-05-11 09:40:00,79.92,80.17,79.83,80.11,19628.0,77.2741,77.5158,77.1871,77.4578,19628.0
2020-05-11 09:45:00,80.13,80.27,80.1,80.17,7583.0,77.4771,77.6125,77.4481,77.5158,7583.0
2020-05-11 09:50:00,80.17,80.36,80.15,80.18,8357.0,77.5158,77.6995,77.4965,77.5255,8357.0
2020-05-11 09:55:00,80.17,80.2,80.09,80.14,6228.0,77.5158,77.5448,77.4384,77.4868,6228.0
2020-05-11 10:00:00,80.13,80.42,80.13,80.37,10082.0,77.4771,77.7575,77.4771,77.7092,10082.0
2020-05-11 10:05:00,80.36,80.6,80.36,80.46,6044.0,77.6995,77.9316,77.6995,77.7962,6044.0
2020-05-11 10:10:00,80.5,80.6,80.47,80.51,10167.0,77.8349,77.9316,77.8059,77.8445,10167.0
2020-05-11 10:15:00,80.5,80.5,80.22,80.23,8787.0,77.8349,77.8349,77.5641,77.5738,8787.0
2020-05-11 10:20:00,80.19,80.38,80.17,80.31,8873.0,77.5351,77.7188,77.5158,77.6512,8873.0
2020-05-11 10:25:00,80.26,80.31,80.21,80.25,6826.0,77.6028,77.6512,77.5545,77.5932,6826.0
2020-05-11 10:30:00,80.25,80.39,80.18,80.34,12932.0,77.5932,77.7285,77.5255,77.6802,12932.0
2020-05-11 10:35:00,80.31,80.38,80.12,80.18,11003.0,77.6512,77.7188,77.4675,77.5255,11003.0
2020-05-11 10:40:00,80.19,80.22,80.15,80.16,7305.0,77.5351,77.5641,77.4965,77.5061,7305.0
2020-05-11 10:45:00,80.16,80.38,80.16,80.34,10265.0,77.5061,77.7188,77.5061,77.6802,10265.0
2020-05-11 10:50:00,80.32,80.4,80.29,80.36,9279.0,77.6608,77.7382,77.6318,77.6995,9279.0
2020-05-11 10:55:00,80.37,80.38,80.29,80.35,7858.0,77.7092,77.7188,77.6318,77.6898,7858.0
2020-05-11 11:00:00,80.4,80.56,80.4,80.46,12454.0,77.7382,77.8929,77.7382,77.7962,12454.0
2020-05-11 11:05:00,80.46,80.48,80.35,80.43,7082.0,77.7962,77.8155,77.6898,77.7672,7082.0
2020-05-11 11:10:00,80.43,80.51,80.3,80.37,17427.0,77.7672,77.8445,77.6415,77.7092,17427.0
2020-05-11 11:15:00,80.38,80.6,80.35,80.52,26797.0,77.7188,77.9316,77.6898,77.8542,26797.0
2020-05-11 11:20:00,80.47,80.59,80.46,80.54,8752.0,77.8059,77.9219,77.7962,77.8736,8752.0
2020-05-11 11:25:00,80.54,80.76,80.53,80.76,9320.0,77.8736,78.0863,77.8639,78.0863,9320.0
2020-05-11 11:30:00,80.74,80.78,80.69,80.73,6877.0,78.0669,78.1056,78.0186,78.0573,6877.0
2020-05-11 11:35:00,80.72,80.79,80.72,80.75,8145.0,78.0476,78.1153,78.0476,78.0766,8145.0
2020-05-11 11:40:00,80.71,80.8,80.69,80.8,8433.0,78.0379,78.1249,78.0186,78.1249,8433.0
2020-05-11 11:45:00,80.82,80.95,80.81,80.84,6667.0,78.1443,78.27,78.1346,78.1636,6667.0
2020-05-11 11:50:00,80.84,80.87,80.77,80.87,4259.0,78.1636,78.1926,78.0959,78.1926,4259.0
2020-05-11 11:55:00,80.85,80.99,80.84,80.95,6682.0,78.1733,78.3087,78.1636,78.27,6682.0
2020-05-11 12:00:00,80.98,81.01,80.87,80.92,7394.0,78.299,78.328,78.1926,78.241,7394.0
2020-05-11 12:05:00,80.92,81.0,80.87,81.0,9161.0,78.241,78.3183,78.1926,78.3183,9161.0
2020-05-11 12:10:00,81.01,81.05,80.99,81.0,6141.0,78.328,78.3667,78.3087,78.3183,6141.0
2020-05-11 12:15:00,81.0,81.13,80.99,81.09,7521.0,78.3183,78.444,78.3087,78.4053,7521.0
2020-05-11 12:20:00,81.1,81.23,81.1,81.19,5807.0,78.415,78.5407,78.415,78.502,5807.0
2020-05-11 12:25:00,81.2,81.28,81.17,81.26,6681.0,78.5117,78.5891,78.4827,78.5697,6681.0
2020-05-11 12:30:00,81.26,81.4,81.2,81.39,9540.0,78.5697,78.7051,78.5117,78.6954,9540.0
2020-05-11 12:35:00,81.41,81.47,81.38,81.44,7201.0,78.7147,78.7728,78.6857,78.7438,7201.0
2020-05-11 12:40:00,81.41,81.46,81.38,81.42,4734.0,78.7147,78.7631,78.6857,78.7244,4734.0
2020-05-11 12:45:00,81.44,81.49,81.37,81.39,9184.0,78.7438,78.7921,78.6761,78.6954,9184.0
2020-05-11 12:50:00,81.42,81.59,81.42,81.57,16144.0,78.7244,78.8888,78.7244,78.8695,16144.0
2020-05-11 12:55:00,81.58,81.62,81.51,81.56,7149.0,78.8791,78.9178,78.8114,78.8598,7149.0
2020-05-11 13:00:00,81.55,81.64,81.49,81.59,9959.0,78.8501,78.9371,78.7921,78.8888,9959.0
2020-05-11 13:05:00,81.59,81.78,81.57,81.77,8526.0,78.8888,79.0725,78.8695,79.0628,8526.0
2020-05-11 13:10:00,81.77,81.79,81.7,81.73,10299.0,79.0628,79.0822,78.9951,79.0242,10299.0
2020-05-11 13:15:00,81.76,81.87,81.74,81.86,9322.0,79.0532,79.1595,79.0338,79.1498,9322.0
2020-05-11 13:20:00,81.88,81.91,81.77,81.78,11408.0,79.1692,79.1982,79.0628,79.0725,11408.0
2020-05-11 13:25:00,81.79,81.83,81.72,81.77,16014.0,79.0822,79.1208,79.0145,79.0628,16014.0
2020-05-11 13:30:00,81.79,81.99,81.79,81.91,18860.0,79.0822,79.2755,79.0822,79.1982,18860.0
2020-05-11 13:35:00,81.89,81.94,81.77,81.77,19310.0,79.1789,79.2272,79.0628,79.0628,19310.0
2020-05-11 13:40:00,81.78,81.84,81.72,81.73,20109.0,79.0725,79.1305,79.0145,79.0242,20109.0
2020-05-11 13:45:00,81.76,81.77,81.69,81.71,11793.0,79.0532,79.0628,78.9855,79.0048,11793.0
2020-05-11 13:50:00,81.7,81.73,81.56,81.61,15887.0,78.9951,79.0242,78.8598,78.9081,15887.0
2020-05-11 13:55:00,81.62,81.65,81.56,81.6,17759.0,78.9178,78.9468,78.8598,78.8985,17759.0
2020-05-11 14:00:00,81.62,81.67,81.39,81.48,19140.0,78.9178,78.9661,78.6954,78.7824,19140.0
2020-05-11 14:05:00,81.46,81.5,81.4,81.43,16172.0,78.7631,78.8018,78.7051,78.7341,16172.0
2020-05-11 14:10:00,81.42,81.42,81.35,81.38,8584.0,78.7244,78.7244,78.6567,78.6857,8584.0
2020-05-11 14:15:00,81.38,81.5,81.35,81.5,8746.0,78.6857,78.8018,78.6567,78.8018,8746.0
2020-05-11 14:20:00,81.48,81.54,81.4,81.45,13627.0,78.7824,78.8404,78.7051,78.7534,13627.0
2020-05-11 14:25:00,81.46,81.48,81.19,81.27,26470.0,78.7631,78.7824,78.502,78.5794,26470.0
2020-05-11 14:30:00,81.26,81.49,81.25,81.49,7705.0,78.5697,78.7921,78.56,78.7921,7705.0
2020-05-11 14:35:00,81.49,81.61,81.47,81.55,7049.0,78.7921,78.9081,78.7728,78.8501,7049.0
2020-05-11 14:40:00,81.56,81.65,81.54,81.64,8054.0,78.8598,78.9468,78.8404,78.9371,8054.0
2020-05-11 14:45:00,81.64,81.64,81.52,81.62,8555.0,78.9371,78.9371,78.8211,78.9178,8555.0
2020-05-11 14:50:00,81.6,81.68,81.56,81.56,8080.0,78.8985,78.9758,78.8598,78.8598,8080.0
2020-05-11 14:55:00,81.56,81.56,81.33,81.36,12898.0,78.8598,78.8598,78.6374,78.6664,12898.0
2020-05-11 15:00:00,81.36,81.54,81.36,81.43,16369.0,78.6664,78.8404,78.6664,78.7341,16369.0
2020-05-11 15:05:00,81.43,81.43,81.27,81.4,17983.0,78.7341,78.7341,78.5794,78.7051,17983.0
2020-05-11 15:10:00,81.41,81.48,81.4,81.42,11605.0,78.7147,78.7824,78.7051,78.7244,11605.0
2020-05-11 15:15:00,81.42,81.52,81.37,81.42,12545.0,78.7244,78.8211,78.6761,78.7244,12545.0
2020-05-11 15:20:00,81.44,81.46,81.39,81.42,11472.0,78.7438,78.7631,78.6954,78.7244,11472.0
2020-05-11 15:25:00,81.42,81.44,81.33,81.39,17042.0,78.7244,78.7438,78.6374,78.6954,17042.0
2020-05-11 15:30:00,81.39,81.47,81.27,81.39,19584.0,78.6954,78.7728,78.5794,78.6954,19584.0
2020-05-11 15:35:00,81.37,81.55,81.37,81.48,21608.0,78.6761,78.8501,78.6761,78.7824,21608.0
2020-05-11 15:40:00,81.48,81.59,81.45,81.55,21648.0,78.7824,78.8888,78.7534,78.8501,21648.0
2020-05-11 15:45:00,81.56,81.62,81.39,81.39,35660.0,78.8598,78.9178,78.6954,78.6954,35660.0
2020-05-11 15:50:00,81.36,81.4,81.2,81.29,76212.0,78.6664,78.7051,78.5117,78.5987,76212.0
2020-05-11 15:55:00,81.31,81.42,81.27,81.27,84828.0,78.6181,78.7244,78.5794,78.5794,84828.0
2020-05-12 09:30:00,81.58,81.62,81.3,81.45,22673.0,78.8791,78.9178,78.6084,78.7534,22673.0
2020-05-12 09:35:00,81.47,81.54,80.93,81.01,8190.0,78.7728,78.8404,78.2506,78.328,8190.0
2020-05-12 09:40:00,81.01,81.22,80.92,81.21,9970.0,78.328,78.531,78.241,78.5214,9970.0
2020-05-12 09:45:00,81.16,81.3,81.04,81.29,20928.0,78.473,78.6084,78.357,78.5987,20928.0
2020-05-12 09:50:00,81.25,81.29,81.05,81.13,50687.0,78.56,78.5987,78.3667,78.444,50687.0
2020-05-12 09:55:00,81.14,81.46,81.13,81.4,12070.0,78.4537,78.7631,78.444,78.7051,12070.0
2020-05-12 10:00:00,81.41,81.61,81.37,81.57,14503.0,78.7147,78.9081,78.6761,78.8695,14503.0
2020-05-12 10:05:00,81.55,81.61,81.42,81.5,10042.0,78.8501,78.9081,78.7244,78.8018,10042.0
2020-05-12 10:10:00,81.54,81.55,81.42,81.54,11932.0,78.8404,78.8501,78.7244,78.8404,11932.0
2020-05-12 10:15:00,81.52,81.73,81.52,81.62,45390.0,78.8211,79.0242,78.8211,78.9178,45390.0
2020-05-12 10:20:00,81.62,81.77,81.52,81.74,32256.0,78.9178,79.0628,78.8211,79.0338,32256.0
2020-05-12 10:25:00,81.75,81.79,81.46,81.51,18373.0,79.0435,79.0822,78.7631,78.8114,18373.0
2020-05-12 10:30:00,81.53,81.78,81.52,81.78,13380.0,78.8308,79.0725,78.8211,79.0725,13380.0
2020-05-12 10:35:00,81.76,81.92,81.74,81.85,15182.0,79.0532,79.2079,79.0338,79.1402,15182.0
2020-05-12 10:40:00,81.85,81.95,81.8,81.87,25119.0,79.1402,79.2369,79.0918,79.1595,25119.0
2020-05-12 10:45:00,81.86,81.94,81.69,81.74,12533.0,79.1498,79.2272,78.9855,79.0338,12533.0
2020-05-12 10:50:00,81.76,81.91,81.75,81.86,21143.0,79.0532,79.1982,79.0435,79.1498,21143.0
2020-05-12 10:55:00,81.84,81.95,81.81,81.91,9634.0,79.1305,79.2369,79.1015,79.1982,9634.0
2020-05-12 11:00:00,81.92,81.98,81.86,81.97,15652.0,79.2079,79.2659,79.1498,79.2562,15652.0
2020-05-12 11:05:00,81.99,82.3,81.96,82.29,113261.0,79.2755,79.5753,79.2465,79.5656,113261.0
2020-05-12 11:10:00,82.29,82.3,82.05,82.08,10652.0,79.5656,79.5753,79.3336,79.3626,10652.0
2020-05-12 11:15:00,82.08,82.15,82.06,82.14,14414.0,79.3626,79.4302,79.3432,79.4206,14414.0
2020-05-12 11:20:00,82.14,82.27,82.1,82.16,25325.0,79.4206,79.5463,79.3819,79.4399,25325.0
2020-05-12 11:25:00,82.17,82.21,82.1,82.11,16355.0,79.4496,79.4883,79.3819,79.3916,16355.0
2020-05-12 11:30:00,82.11,82.19,82.0,82.04,18515.0,79.3916,79.4689,79.2852,79.3239,18515.0
2020-05-12 11:35:00,82.01,82.07,81.88,81.92,11993.0,79.2949,79.3529,79.1692,79.2079,11993.0
2020-05-12 11:40:00,81.92,81.99,81.86,81.87,7718.0,79.2079,79.2755,79.1498,79.1595,7718.0
2020-05-12 11:45:00,81.88,81.89,81.77,81.8,6857.0,79.1692,79.1789,79.0628,79.0918,6857.0
2020-05-12 11:50:00,81.8,81.83,81.75,81.78,7614.0,79.0918,79.1208,79.0435,79.0725,7614.0
2020-05-12 11:55:00,81.81,81.99,81.81,81.95,7410.0,79.1015,79.2755,79.1015,79.2369,7410.0
2020-05-12 12:00:00,81.97,82.01,81.92,81.96,10440.0,79.2562,79.2949,79.2079,79.2465,10440.0
2020-05-12 12:05:00,81.96,81.97,81.89,81.93,5500.0,79.2465,79.2562,79.1789,79.2175,5500.0
2020-05-12 12:10:00,81.92,81.92,81.76,81.79,8500.0,79.2079,79.2079,79.0532,79.0822,8500.0
2020-05-12 12:15:00,81.79,81.79,81.69,81.79,7442.0,79.0822,79.0822,78.9855,79.0822,7442.0
2020-05-12 12:20:00,81.78,81.83,81.73,81.73,17768.0,79.0725,79.1208,79.0242,79.0242,17768.0
2020-05-12 12:25:00,81.72,81.76,81.67,81.72,20537.0,79.0145,79.0532,78.9661,79.0145,20537.0
2020-05-12 12:30:00,81.7,81.83,81.7,81.78,10399.0,78.9951,79.1208,78.9951,79.0725,10399.0
2020-05-12 12:35:00,81.76,81.84,81.72,81.82,7398.0,79.0532,79.1305,79.0145,79.1112,7398.0
2020-05-12 12:40:00,81.83,81.83,81.75,81.81,8499.0,79.1208,79.1208,79.0435,79.1015,8499.0
2020-05-12 12:45:00,81.81,81.85,81.72,81.72,11139.0,79.1015,79.1402,79.0145,79.0145,11139.0
2020-05-12 12:50:00,81.74,81.81,81.67,81.77,7828.0,79.0338,79.1015,78.9661,79.0628,7828.0
2020-05-12 12:55:00,81.77,81.83,81.76,81.82,9983.0,79.0628,79.1208,79.0532,79.1112,9983.0
2020-05-12 13:00:00,81.82,81.84,81.59,81.64,8628.0,79.1112,79.1305,78.8888,78.9371,8628.0
2020-05-12 13:05:00,81.63,81.67,81.55,81.56,15826.0,78.9275,78.9661,78.8501,78.8598,15826.0
2020-05-12 13:10:00,81.55,81.55,81.39,81.44,8465.0,78.8501,78.8501,78.6954,78.7438,8465.0
2020-05-12 13:15:00,81.45,81.48,81.28,81.34,7301.0,78.7534,78.7824,78.5891,78.6471,7301.0
2020-05-12 13:20:00,81.31,81.31,81.17,81.17,8458.0,78.6181,78.6181,78.4827,78.4827,8458.0
2020-05-12 13:25:00,81.17,81.25,81.14,81.25,9983.0,78.4827,78.56,78.4537,78.56,9983.0
2020-05-12 13:30:00,81.23,81.28,81.19,81.26,7962.0,78.5407,78.5891,78.502,78.5697,7962.0
2020-05-12 13:35:00,81.25,81.29,81.23,81.24,8913.0,78.56,78.5987,78.5407,78.5504,8913.0
2020-05-12 13:40:00,81.24,81.25,81.16,81.21,11339.0,78.5504,78.56,78.473,78.5214,11339.0
2020-05-12 13:45:00,81.2,81.29,81.19,81.25,8443.0,78.5117,78.5987,78.502,78.56,8443.0
2020-05-12 13:50:00,81.25,81.28,81.2,81.28,7514.0,78.56,78.5891,78.5117,78.5891,7514.0
2020-05-12 13:55:00,81.3,81.31,81.22,81.25,6762.0,78.6084,78.6181,78.531,78.56,6762.0
2020-05-12 14:00:00,81.24,81.3,81.18,81.22,7372.0,78.5504,78.6084,78.4924,78.531,7372.0
2020-05-12 14:05:00,81.21,81.24,81.15,81.17,14000.0,78.5214,78.5504,78.4634,78.4827,14000.0
2020-05-12 14:10:00,81.16,81.16,81.06,81.09,20166.0,78.473,78.473,78.3763,78.4053,20166.0
2020-05-12 14:15:00,81.09,81.1,81.01,81.03,10302.0,78.4053,78.415,78.328,78.3473,10302.0
2020-05-12 14:20:00,81.03,81.16,81.03,81.16,9230.0,78.3473,78.473,78.3473,78.473,9230.0
2020-05-12 14:25:00,81.16,81.19,81.11,81.18,11807.0,78.473,78.502,78.4247,78.4924,11807.0
2020-05-12 14:30:00,81.17,81.17,81.07,81.11,12310.0,78.4827,78.4827,78.386,78.4247,12310.0
2020-05-12 14:35:00,81.1,81.22,81.05,81.22,13112.0,78.415,78.531,78.3667,78.531,13112.0
2020-05-12 14:40:00,81.22,81.23,81.03,81.15,13293.0,78.531,78.5407,78.3473,78.4634,13293.0
2020-05-12 14:45:00,81.15,81.15,80.92,80.93,16838.0,78.4634,78.4634,78.241,78.2506,16838.0
2020-05-12 14:50:00,80.92,80.99,80.88,80.99,34831.0,78.241,78.3087,78.2023,78.3087,34831.0
2020-05-12 14:55:00,80.96,80.99,80.9,80.91,13682.0,78.2796,78.3087,78.2216,78.2313,13682.0
2020-05-12 15:00:00,80.91,80.95,80.83,80.9,13273.0,78.2313,78.27,78.154,78.2216,13273.0
2020-05-12 15:05:00,80.9,80.91,80.79,80.79,16013.0,78.2216,78.2313,78.1153,78.1153,16013.0
2020-05-12 15:10:00,80.82,80.82,80.58,80.58,9338.0,78.1443,78.1443,77.9122,77.9122,9338.0
2020-05-12 15:15:00,80.57,80.68,80.53,80.53,13407.0,77.9026,78.0089,77.8639,77.8639,13407.0
2020-05-12 15:20:00,80.52,80.55,80.37,80.37,16658.0,77.8542,77.8832,77.7092,77.7092,16658.0
2020-05-12 15:25:00,80.37,80.4,80.34,80.38,25492.0,77.7092,77.7382,77.6802,77.7188,25492.0
2020-05-12 15:30:00,80.37,80.6,80.35,80.5,64854.0,77.7092,77.9316,77.6898,77.8349,64854.0
2020-05-12 15:35:00,80.5,80.51,80.29,80.4,37031.0,77.8349,77.8445,77.6318,77.7382,37031.0
2020-05-12 15:40:00,80.38,80.44,80.2,80.29,60980.0,77.7188,77.7769,77.5448,77.6318,60980.0
2020-05-12 15:45:00,80.28,80.39,80.05,80.05,53691.0,77.6222,77.7285,77.3998,77.3998,53691.0
2020-05-12 15:50:00,80.02,80.14,79.78,80.07,81493.0,77.3708,77.4868,77.1387,77.4191,81493.0
2020-05-12 15:55:00,80.07,80.13,79.78,79.85,120396.0,77.4191,77.4771,77.1387,77.2064,120396.0
2020-05-13 09:30:00,80.38,80.97,80.17,80.55,66058.0,77.7188,78.2893,77.5158,77.8832,66058.0
2020-05-13 09:35:00,80.6,80.77,80.46,80.76,30915.0,77.9316,78.0959,77.7962,78.0863,30915.0
2020-05-13 09:40:00,80.74,81.05,80.65,80.87,31404.0,78.0669,78.3667,77.9799,78.1926,31404.0
2020-05-13 09:45:00,80.87,81.58,80.82,81.46,27316.0,78.1926,78.8791,78.1443,78.7631,27316.0
2020-05-13 09:50:00,81.48,81.71,81.26,81.35,52091.0,78.7824,79.0048,78.5697,78.6567,52091.0
2020-05-13 09:55:00,81.34,81.38,81.07,81.28,19760.0,78.6471,78.6857,78.386,78.5891,19760.0
2020-05-13 10:00:00,81.28,81.39,81.22,81.27,82028.0,78.5891,78.6954,78.531,78.5794,82028.0
2020-05-13 10:05:00,81.29,81.55,81.27,81.54,53326.0,78.5987,78.8501,78.5794,78.8404,53326.0
2020-05-13 10:10:00,81.57,81.73,81.55,81.55,17258.0,78.8695,79.0242,78.8501,78.8501,17258.0
2020-05-13 10:15:00,81.57,81.59,81.38,81.45,15224.0,78.8695,78.8888,78.6857,78.7534,15224.0
2020-05-13 10:20:00,81.45,81.76,81.45,81.66,13647.0,78.7534,79.0532,78.7534,78.9565,13647.0
2020-05-13 10:25:00,81.63,81.79,81.36,81.68,43011.0,78.9275,79.0822,78.6664,78.9758,43011.0
2020-05-13 10:30:00,81.67,81.93,81.64,81.87,10532.0,78.9661,79.2175,78.9371,79.1595,10532.0
2020-05-13 10:35:00,81.87,81.89,81.59,81.63,7900.0,79.1595,79.1789,78.8888,78.9275,7900.0
2020-05-13 10:40:00,81.64,81.68,81.5,81.5,10930.0,78.9371,78.9758,78.8018,78.8018,10930.0
2020-05-13 10:45:00,81.51,81.65,81.47,81.56,10623.0,78.8114,78.9468,78.7728,78.8598,10623.0
2020-05-13 10:50:00,81.56,81.59,81.48,81.55,16732.0,78.8598,78.8888,78.7824,78.8501,16732.0
2020-05-13 10:55:00,81.53,81.57,81.25,81.3,43864.0,78.8308,78.8695,78.56,78.6084,43864.0
2020-05-13 11:00:00,81.31,81.46,81.28,81.41,10627.0,78.6181,78.7631,78.5891,78.7147,10627.0
2020-05-13 11:05:00,81.42,81.51,81.32,81.37,12097.0,78.7244,78.8114,78.6277,78.6761,12097.0
2020-05-13 11:10:00,81.38,81.46,81.36,81.45,8871.0,78.6857,78.7631,78.6664,78.7534,8871.0
2020-05-13 11:15:00,81.47,81.59,81.36,81.38,27773.0,78.7728,78.8888,78.6664,78.6857,27773.0
2020-05-13 11:20:00,81.36,81.42,81.07,81.15,28167.0,78.6664,78.7244,78.386,78.4634,28167.0
2020-05-13 11:25:00,81.15,81.22,81.09,81.18,18980.0,78.4634,78.531,78.4053,78.4924,18980.0
2020-05-13 11:30:00,81.15,81.23,80.99,81.01,41587.0,78.4634,78.5407,78.3087,78.328,41587.0
2020-05-13 11:35:00,81.05,81.08,80.85,81.02,81377.0,78.3667,78.3957,78.1733,78.3377,81377.0
2020-05-13 11:40:00,81.03,81.06,80.79,80.83,13626.0,78.3473,78.3763,78.1153,78.154,13626.0
2020-05-13 11:45:00,80.83,80.94,80.78,80.79,30965.0,78.154,78.2603,78.1056,78.1153,30965.0
2020-05-13 11:50:00,80.82,80.84,80.44,80.46,22287.0,78.1443,78.1636,77.7769,77.7962,22287.0
2020-05-13 11:55:00,80.46,80.8,80.4,80.76,27660.0,77.7962,78.1249,77.7382,78.0863,27660.0
2020-05-13 12:00:00,80.76,80.85,80.6,80.6,29092.0,78.0863,78.1733,77.9316,77.9316,29092.0
2020-05-13 12:05:00,80.57,80.66,80.42,80.51,11671.0,77.9026,77.9896,77.7575,77.8445,11671.0
2020-05-13 12:10:00,80.49,80.49,80.24,80.25,42923.0,77.8252,77.8252,77.5835,77.5932,42923.0
2020-05-13 12:15:00,80.27,80.27,79.79,79.82,16233.0,77.6125,77.6125,77.1484,77.1774,16233.0
2020-05-13 12:20:00,79.84,80.21,79.84,80.16,16901.0,77.1967,77.5545,77.1967,77.5061,16901.0
2020-05-13 12:25:00,80.15,80.21,80.02,80.17,21573.0,77.4965,77.5545,77.3708,77.5158,21573.0
2020-05-13 12:30:00,80.17,80.17,79.94,80.09,13981.0,77.5158,77.5158,77.2934,77.4384,13981.0
2020-05-13 12:35:00,80.08,80.19,79.99,80.18,20507.0,77.4288,77.5351,77.3418,77.5255,20507.0
2020-05-13 12:40:00,80.16,80.16,79.92,79.92,20050.0,77.5061,77.5061,77.2741,77.2741,20050.0
2020-05-13 12:45:00,79.95,80.19,79.95,80.15,13561.0,77.3031,77.5351,77.3031,77.4965,13561.0
2020-05-13 12:50:00,80.16,80.18,80.0,80.01,10129.0,77.5061,77.5255,77.3514,77.3611,10129.0
2020-05-13 12:55:00,80.04,80.12,80.0,80.1,12663.0,77.3901,77.4675,77.3514,77.4481,12663.0
2020-05-13 13:00:00,80.12,80.12,79.96,79.97,20428.0,77.4675,77.4675,77.3128,77.3224,20428.0
2020-05-13 13:05:00,79.98,80.02,79.71,79.78,12662.0,77.3321,77.3708,77.071,77.1387,12662.0
2020-05-13 13:10:00,79.78,80.09,79.75,80.0,17988.0,77.1387,77.4384,77.1097,77.3514,17988.0
2020-05-13 13:15:00,79.95,79.99,79.79,79.85,18675.0,77.3031,77.3418,77.1484,77.2064,18675.0
2020-05-13 13:20:00,79.84,79.86,79.65,79.75,21978.0,77.1967,77.2161,77.013,77.1097,21978.0
2020-05-13 13:25:00,79.75,79.81,79.7,79.72,14660.0,77.1097,77.1677,77.0614,77.0807,14660.0
2020-05-13 13:30:00,79.7,79.74,79.48,79.53,21428.0,77.0614,77.1,76.8486,76.897,21428.0
2020-05-13 13:35:00,79.54,79.61,79.4,79.61,29172.0,76.9067,76.9743,76.7713,76.9743,29172.0
2020-05-13 13:40:00,79.62,79.7,79.38,79.48,18844.0,76.984,77.0614,76.752,76.8486,18844.0
2020-05-13 13:45:00,79.47,79.64,79.38,79.64,6727.0,76.839,77.0033,76.752,77.0033,6727.0
2020-05-13 13:50:00,79.65,79.67,79.39,79.46,14143.0,77.013,77.0324,76.7616,76.8293,14143.0
2020-05-13 13:55:00,79.47,79.47,79.33,79.37,23533.0,76.839,76.839,76.7036,76.7423,23533.0
2020-05-13 14:00:00,79.35,79.61,79.35,79.42,10891.0,76.7229,76.9743,76.7229,76.7906,10891.0
2020-05-13 14:05:00,79.4,79.74,79.39,79.74,11752.0,76.7713,77.1,76.7616,77.1,11752.0
2020-05-13 14:10:00,79.76,79.89,79.6,79.61,17131.0,77.1194,77.2451,76.9647,76.9743,17131.0
2020-05-13 14:15:00,79.62,79.71,79.52,79.52,13800.0,76.984,77.071,76.8873,76.8873,13800.0
2020-05-13 14:20:00,79.53,79.55,79.29,79.29,14112.0,76.897,76.9163,76.6649,76.6649,14112.0
2020-05-13 14:25:00,79.31,79.4,79.2,79.22,23930.0,76.6843,76.7713,76.5779,76.5973,23930.0
2020-05-13 14:30:00,79.21,79.24,79.03,79.16,14779.0,76.5876,76.6166,76.4135,76.5392,14779.0
2020-05-13 14:35:00,79.12,79.29,79.12,79.22,8195.0,76.5006,76.6649,76.5006,76.5973,8195.0
2020-05-13 14:40:00,79.22,79.24,79.13,79.17,8100.0,76.5973,76.6166,76.5102,76.5489,8100.0
2020-05-13 14:45:00,79.21,79.44,79.21,79.44,6712.0,76.5876,76.81,76.5876,76.81,6712.0
2020-05-13 14:50:00,79.42,79.47,79.34,79.39,8262.0,76.7906,76.839,76.7133,76.7616,8262.0
2020-05-13 14:55:00,79.4,79.45,79.22,79.23,8750.0,76.7713,76.8196,76.5973,76.6069,8750.0
2020-05-13 15:00:00,79.23,79.66,79.23,79.61,13174.0,76.6069,77.0227,76.6069,76.9743,13174.0
2020-05-13 15:05:00,79.58,79.59,79.4,79.48,13958.0,76.9453,76.955,76.7713,76.8486,13958.0
2020-05-13 15:10:00,79.51,79.58,79.37,79.41,10392.0,76.8777,76.9453,76.7423,76.781,10392.0
2020-05-13 15:15:00,79.41,79.43,79.32,79.38,16758.0,76.781,76.8003,76.6939,76.752,16758.0
2020-05-13 15:20:00,79.38,79.41,79.07,79.09,17838.0,76.752,76.781,76.4522,76.4716,17838.0
2020-05-13 15:25:00,79.09,79.37,79.06,79.34,19379.0,76.4716,76.7423,76.4425,76.7133,19379.0
2020-05-13 15:30:00,79.35,79.67,79.29,79.63,38670.0,76.7229,77.0324,76.6649,76.9937,38670.0
2020-05-13 15:35:00,79.61,79.8,79.6,79.72,32382.0,76.9743,77.1581,76.9647,77.0807,32382.0
2020-05-13 15:40:00,79.72,79.91,79.71,79.83,39660.0,77.0807,77.2644,77.071,77.1871,39660.0
2020-05-13 15:45:00,79.84,80.0,79.74,79.91,64808.0,77.1967,77.3514,77.1,77.2644,64808.0
2020-05-13 15:50:00,79.88,80.09,79.82,80.0,81632.0,77.2354,77.4384,77.1774,77.3514,81632.0
2020-05-13 15:55:00,79.98,80.25,79.93,80.16,126095.0,77.3321,77.5932,77.2837,77.5061,126095.0
2020-05-14 09:30:00,79.29,79.59,79.18,79.35,38060.0,76.6649,76.955,76.5586,76.7229,38060.0
2020-05-14 09:35:00,79.41,79.92,79.37,79.74,19182.0,76.781,77.2741,76.7423,77.1,19182.0
2020-05-14 09:40:00,79.62,79.66,79.39,79.45,9776.0,76.984,77.0227,76.7616,76.8196,9776.0
2020-05-14 09:45:00,79.45,79.9,79.26,79.31,30279.0,76.8196,77.2547,76.6359,76.6843,30279.0
2020-05-14 09:50:00,79.3,79.38,78.72,78.77,37508.0,76.6746,76.752,76.1138,76.1622,37508.0
2020-05-14 09:55:00,78.77,79.13,78.76,79.07,20169.0,76.1622,76.5102,76.1525,76.4522,20169.0
2020-05-14 10:00:00,79.01,79.05,78.78,79.04,16075.0,76.3942,76.4329,76.1718,76.4232,16075.0
2020-05-14 10:05:00,79.08,79.43,79.01,79.43,8492.0,76.4619,76.8003,76.3942,76.8003,8492.0
2020-05-14 10:10:00,79.4,79.45,79.11,79.15,14115.0,76.7713,76.8196,76.4909,76.5296,14115.0
2020-05-14 10:15:00,79.1,79.23,79.06,79.23,16045.0,76.4812,76.6069,76.4425,76.6069,16045.0
2020-05-14 10:20:00,79.25,79.38,79.23,79.23,7699.0,76.6263,76.752,76.6069,76.6069,7699.0
2020-05-14 10:25:00,79.25,79.35,79.08,79.12,10386.0,76.6263,76.7229,76.4619,76.5006,10386.0
2020-05-14 10:30:00,79.15,79.27,79.05,79.12,29095.0,76.5296,76.6456,76.4329,76.5006,29095.0
2020-05-14 10:35:00,79.12,79.55,79.08,79.5,11399.0,76.5006,76.9163,76.4619,76.868,11399.0
2020-05-14 10:40:00,79.5,79.62,79.44,79.62,12837.0,76.868,76.984,76.81,76.984,12837.0
2020-05-14 10:45:00,79.6,79.82,79.46,79.82,13926.0,76.9647,77.1774,76.8293,77.1774,13926.0
2020-05-14 10:50:00,79.78,79.82,79.66,79.72,11200.0,77.1387,77.1774,77.0227,77.0807,11200.0
2020-05-14 10:55:00,79.7,79.7,79.46,79.56,11330.0,77.0614,77.0614,76.8293,76.926,11330.0
2020-05-14 11:00:00,79.59,79.69,79.52,79.53,11509.0,76.955,77.0517,76.8873,76.897,11509.0
2020-05-14 11:05:00,79.54,79.6,79.4,79.47,15941.0,76.9067,76.9647,76.7713,76.839,15941.0
2020-05-14 11:10:00,79.47,79.62,79.45,79.51,8573.0,76.839,76.984,76.8196,76.8777,8573.0
2020-05-14 11:15:00,79.53,79.83,79.53,79.83,13697.0,76.897,77.1871,76.897,77.1871,13697.0
2020-05-14 11:20:00,79.83,79.85,79.73,79.79,15975.0,77.1871,77.2064,77.0904,77.1484,15975.0
2020-05-14 11:25:00,79.76,79.9,79.74,79.89,15944.0,77.1194,77.2547,77.1,77.2451,15944.0
2020-05-14 11:30:00,79.91,80.15,79.91,80.11,15490.0,77.2644,77.4965,77.2644,77.4578,15490.0
2020-05-14 11:35:00,80.08,80.35,79.98,79.98,13562.0,77.4288,77.6898,77.3321,77.3321,13562.0
2020-05-14 11:40:00,79.99,80.17,79.87,80.09,13107.0,77.3418,77.5158,77.2257,77.4384,13107.0
2020-05-14 11:45:00,80.1,80.33,80.08,80.23,13909.0,77.4481,77.6705,77.4288,77.5738,13909.0
2020-05-14 11:50:00,80.21,80.47,80.14,80.44,16548.0,77.5545,77.8059,77.4868,77.7769,16548.0
2020-05-14 11:55:00,80.37,80.37,80.15,80.15,9283.0,77.7092,77.7092,77.4965,77.4965,9283.0
2020-05-14 12:00:00,80.15,80.38,80.12,80.3,24876.0,77.4965,77.7188,77.4675,77.6415,24876.0
2020-05-14 12:05:00,80.29,80.31,80.17,80.28,13891.0,77.6318,77.6512,77.5158,77.6222,13891.0
2020-05-14 12:10:00,80.28,80.55,80.27,80.49,12625.0,77.6222,77.8832,77.6125,77.8252,12625.0
2020-05-14 12:15:00,80.49,80.59,80.38,80.38,11483.0,77.8252,77.9219,77.7188,77.7188,11483.0
2020-05-14 12:20:00,80.4,80.73,80.4,80.65,15474.0,77.7382,78.0573,77.7382,77.9799,15474.0
2020-05-14 12:25:00,80.64,80.68,80.54,80.61,10813.0,77.9702,78.0089,77.8736,77.9412,10813.0
2020-05-14 12:30:00,80.65,80.86,80.64,80.7,20049.0,77.9799,78.183,77.9702,78.0283,20049.0
2020-05-14 12:35:00,80.68,80.75,80.5,80.5,12741.0,78.0089,78.0766,77.8349,77.8349,12741.0
2020-05-14 12:40:00,80.5,80.55,80.47,80.51,10625.0,77.8349,77.8832,77.8059,77.8445,10625.0
2020-05-14 12:45:00,80.54,80.6,80.41,80.41,12800.0,77.8736,77.9316,77.7479,77.7479,12800.0
2020-05-14 12:50:00,80.45,80.74,80.41,80.73,14690.0,77.7865,78.0669,77.7479,78.0573,14690.0
2020-05-14 12:55:00,80.72,80.81,80.63,80.71,13586.0,78.0476,78.1346,77.9606,78.0379,13586.0
2020-05-14 13:00:00,80.73,80.78,80.67,80.75,10977.0,78.0573,78.1056,77.9992,78.0766,10977.0
2020-05-14 13:05:00,80.78,80.86,80.71,80.77,12815.0,78.1056,78.183,78.0379,78.0959,12815.0
2020-05-14 13:10:00,80.77,80.83,80.7,80.76,10050.0,78.0959,78.154,78.0283,78.0863,10050.0
2020-05-14 13:15:00,80.78,80.91,80.7,80.91,13166.0,78.1056,78.2313,78.0283,78.2313,13166.0
2020-05-14 13:20:00,80.93,81.03,80.92,81.01,12877.0,78.2506,78.3473,78.241,78.328,12877.0
2020-05-14 13:25:00,81.07,81.2,81.05,81.2,11698.0,78.386,78.5117,78.3667,78.5117,11698.0
2020-05-14 13:30:00,81.16,81.31,81.16,81.21,9204.0,78.473,78.6181,78.473,78.5214,9204.0
2020-05-14 13:35:00,81.16,81.22,81.09,81.09,8569.0,78.473,78.531,78.4053,78.4053,8569.0
2020-05-14 13:40:00,81.12,81.12,81.02,81.06,10598.0,78.4343,78.4343,78.3377,78.3763,10598.0
2020-05-14 13:45:00,81.07,81.1,80.99,81.05,15406.0,78.386,78.415,78.3087,78.3667,15406.0
2020-05-14 13:50:00,81.06,81.09,80.95,80.97,13667.0,78.3763,78.4053,78.27,78.2893,13667.0
2020-05-14 13:55:00,81.04,81.09,80.93,80.96,11554.0,78.357,78.4053,78.2506,78.2796,11554.0
2020-05-14 14:00:00,80.96,80.97,80.78,80.91,11326.0,78.2796,78.2893,78.1056,78.2313,11326.0
2020-05-14 14:05:00,80.9,80.96,80.81,80.94,10184.0,78.2216,78.2796,78.1346,78.2603,10184.0
2020-05-14 14:10:00,80.95,80.97,80.88,80.97,13082.0,78.27,78.2893,78.2023,78.2893,13082.0
2020-05-14 14:15:00,80.98,81.05,80.95,81.02,9337.0,78.299,78.3667,78.27,78.3377,9337.0
2020-05-14 14:20:00,81.03,81.09,80.96,81.08,14167.0,78.3473,78.4053,78.2796,78.3957,14167.0
2020-05-14 14:25:00,81.08,81.09,81.03,81.09,9027.0,78.3957,78.4053,78.3473,78.4053,9027.0
2020-05-14 14:30:00,81.09,81.11,80.9,80.91,19101.0,78.4053,78.4247,78.2216,78.2313,19101.0
2020-05-14 14:35:00,80.9,80.93,80.73,80.77,14787.0,78.2216,78.2506,78.0573,78.0959,14787.0
2020-05-14 14:40:00,80.77,80.85,80.6,80.8,12854.0,78.0959,78.1733,77.9316,78.1249,12854.0
2020-05-14 14:45:00,80.79,80.86,80.71,80.78,13298.0,78.1153,78.183,78.0379,78.1056,13298.0
2020-05-14 14:50:00,80.78,80.94,80.69,80.9,14614.0,78.1056,78.2603,78.0186,78.2216,14614.0
2020-05-14 14:55:00,80.94,81.04,80.84,80.99,16088.0,78.2603,78.357,78.1636,78.3087,16088.0
2020-05-14 15:00:00,80.98,81.17,80.91,81.16,16286.0,78.299,78.4827,78.2313,78.473,16286.0
2020-05-14 15:05:00,81.15,81.3,81.08,81.25,17430.0,78.4634,78.6084,78.3957,78.56,17430.0
2020-05-14 15:10:00,81.24,81.38,81.11,81.3,18614.0,78.5504,78.6857,78.4247,78.6084,18614.0
2020-05-14 15:15:00,81.3,81.4,81.29,81.36,20759.0,78.6084,78.7051,78.5987,78.6664,20759.0
2020-05-14 15:20:00,81.36,81.61,81.33,81.6,26134.0,78.6664,78.9081,78.6374,78.8985,26134.0
2020-05-14 15:25:00,81.59,81.66,81.49,81.58,26412.0,78.8888,78.9565,78.7921,78.8791,26412.0
2020-05-14 15:30:00,81.58,81.65,81.36,81.36,33912.0,78.8791,78.9468,78.6664,78.6664,33912.0
2020-05-14 15:35:00,81.36,81.37,81.23,81.26,36312.0,78.6664,78.6761,78.5407,78.5697,36312.0
2020-05-14 15:40:00,81.26,81.4,81.19,81.4,62675.0,78.5697,78.7051,78.502,78.7051,62675.0
2020-05-14 15:45:00,81.41,81.58,81.41,81.52,67368.0,78.7147,78.8791,78.7147,78.8211,67368.0
2020-05-14 15:50:00,81.48,81.58,81.41,81.51,103464.0,78.7824,78.8791,78.7147,78.8114,103464.0
2020-05-14 15:55:00,81.49,81.65,81.36,81.63,128865.0,78.7921,78.9468,78.6664,78.9275,128865.0
2020-05-15 09:30:00,81.51,81.6,81.22,81.54,72362.0,78.8114,78.8985,78.531,78.8404,72362.0
2020-05-15 09:35:00,81.53,81.56,81.26,81.56,15883.0,78.8308,78.8598,78.5697,78.8598,15883.0
2020-05-15 09:40:00,81.55,81.87,81.46,81.87,8164.0,78.8501,79.1595,78.7631,79.1595,8164.0
2020-05-15 09:45:00,81.81,82.4,81.81,82.4,26016.0,79.1015,79.672,79.1015,79.672,26016.0
2020-05-15 09:50:00,82.38,82.62,82.32,82.46,32751.0,79.6526,79.8847,79.5946,79.73,32751.0
2020-05-15 09:55:00,82.4,82.48,82.3,82.48,6838.0,79.672,79.7493,79.5753,79.7493,6838.0
2020-05-15 10:00:00,82.52,82.62,82.19,82.28,12189.0,79.788,79.8847,79.4689,79.5559,12189.0
2020-05-15 10:05:00,82.29,82.42,82.25,82.36,11752.0,79.5656,79.6913,79.5269,79.6333,11752.0
2020-05-15 10:10:00,82.35,82.7,82.35,82.7,14260.0,79.6236,79.962,79.6236,79.962,14260.0
2020-05-15 10:15:00,82.72,82.83,82.54,82.54,12602.0,79.9814,80.0877,79.8073,79.8073,12602.0
2020-05-15 10:20:00,82.56,82.56,82.16,82.25,16593.0,79.8267,79.8267,79.4399,79.5269,16593.0
2020-05-15 10:25:00,82.22,82.36,82.2,82.3,8901.0,79.4979,79.6333,79.4786,79.5753,8901.0
2020-05-15 10:30:00,82.24,82.36,82.23,82.25,12216.0,79.5173,79.6333,79.5076,79.5269,12216.0
2020-05-15 10:35:00,82.24,82.34,82.03,82.3,9475.0,79.5173,79.614,79.3142,79.5753,9475.0
2020-05-15 10:40:00,82.28,82.36,82.25,82.34,25765.0,79.5559,79.6333,79.5269,79.614,25765.0
2020-05-15 10:45:00,82.34,82.41,82.28,82.41,8422.0,79.614,79.6816,79.5559,79.6816,8422.0
2020-05-15 10:50:00,82.39,82.46,82.21,82.23,9615.0,79.6623,79.73,79.4883,79.5076,9615.0
2020-05-15 10:55:00,82.23,82.23,82.05,82.1,11239.0,79.5076,79.5076,79.3336,79.3819,11239.0
2020-05-15 11:00:00,82.07,82.07,81.87,81.92,14950.0,79.3529,79.3529,79.1595,79.2079,14950.0
2020-05-15 11:05:00,81.92,82.17,81.84,82.14,16375.0,79.2079,79.4496,79.1305,79.4206,16375.0
2020-05-15 11:10:00,82.13,82.23,82.05,82.23,16187.0,79.4109,79.5076,79.3336,79.5076,16187.0
2020-05-15 11:15:00,82.22,82.3,82.19,82.28,14117.0,79.4979,79.5753,79.4689,79.5559,14117.0
2020-05-15 11:20:00,82.29,82.38,82.19,82.28,18949.0,79.5656,79.6526,79.4689,79.5559,18949.0
2020-05-15 11:25:00,82.3,82.41,82.26,82.35,19396.0,79.5753,79.6816,79.5366,79.6236,19396.0
2020-05-15 11:30:00,82.36,82.36,82.1,82.2,20837.0,79.6333,79.6333,79.3819,79.4786,20837.0
2020-05-15 11:35:00,82.16,82.18,82.07,82.07,23257.0,79.4399,79.4593,79.3529,79.3529,23257.0
2020-05-15 11:40:00,82.08,82.22,82.02,82.16,21742.0,79.3626,79.4979,79.3046,79.4399,21742.0
2020-05-15 11:45:00,82.15,82.15,81.97,81.99,27905.0,79.4302,79.4302,79.2562,79.2755,27905.0
2020-05-15 11:50:00,82.02,82.03,81.93,81.93,29958.0,79.3046,79.3142,79.2175,79.2175,29958.0
2020-05-15 11:55:00,81.94,82.06,81.94,82.02,37947.0,79.2272,79.3432,79.2272,79.3046,37947.0
2020-05-15 12:00:00,82.01,82.12,81.95,81.98,28632.0,79.2949,79.4012,79.2369,79.2659,28632.0
2020-05-15 12:05:00,81.98,82.2,81.96,82.2,17283.0,79.2659,79.4786,79.2465,79.4786,17283.0
2020-05-15 12:10:00,82.19,82.19,82.08,82.09,11338.0,79.4689,79.4689,79.3626,79.3722,11338.0
2020-05-15 12:15:00,82.09,82.18,82.02,82.18,12248.0,79.3722,79.4593,79.3046,79.4593,12248.0
2020-05-15 12:20:00,82.23,82.37,82.23,82.37,8820.0,79.5076,79.643,79.5076,79.643,8820.0
2020-05-15 12:25:00,82.36,82.36,82.24,82.27,12594.0,79.6333,79.6333,79.5173,79.5463,12594.0
2020-05-15 12:30:00,82.26,82.26,82.16,82.19,28241.0,79.5366,79.5366,79.4399,79.4689,28241.0
2020-05-15 12:35:00,82.2,82.21,82.0,82.05,19594.0,79.4786,79.4883,79.2852,79.3336,19594.0
2020-05-15 12:40:00,82.05,82.11,81.96,81.96,23691.0,79.3336,79.3916,79.2465,79.2465,23691.0
2020-05-15 12:45:00,81.93,81.96,81.76,81.85,11036.0,79.2175,79.2465,79.0532,79.1402,11036.0
2020-05-15 12:50:00,81.84,81.91,81.82,81.84,12401.0,79.1305,79.1982,79.1112,79.1305,12401.0
2020-05-15 12:55:00,81.82,81.83,81.72,81.8,12183.0,79.1112,79.1208,79.0145,79.0918,12183.0
2020-05-15 13:00:00,81.8,82.05,81.79,82.01,19279.0,79.0918,79.3336,79.0822,79.2949,19279.0
2020-05-15 13:05:00,82.02,82.02,81.91,81.99,17775.0,79.3046,79.3046,79.1982,79.2755,17775.0
2020-05-15 13:10:00,81.99,82.02,81.92,82.01,23969.0,79.2755,79.3046,79.2079,79.2949,23969.0
2020-05-15 13:15:00,82.02,82.02,81.91,81.93,11195.0,79.3046,79.3046,79.1982,79.2175,11195.0
2020-05-15 13:20:00,81.92,82.0,81.83,81.88,13965.0,79.2079,79.2852,79.1208,79.1692,13965.0
2020-05-15 13:25:00,81.87,81.92,81.8,81.83,16812.0,79.1595,79.2079,79.0918,79.1208,16812.0
2020-05-15 13:30:00,81.81,81.81,81.57,81.64,11638.0,79.1015,79.1015,78.8695,78.9371,11638.0
2020-05-15 13:35:00,81.64,81.82,81.56,81.56,32120.0,78.9371,79.1112,78.8598,78.8598,32120.0
2020-05-15 13:40:00,81.56,81.56,81.47,81.47,9250.0,78.8598,78.8598,78.7728,78.7728,9250.0
2020-05-15 13:45:00,81.5,81.53,81.24,81.25,13633.0,78.8018,78.8308,78.5504,78.56,13633.0
2020-05-15 13:50:00,81.25,81.5,81.23,81.42,16344.0,78.56,78.8018,78.5407,78.7244,16344.0
2020-05-15 13:55:00,81.41,81.51,81.4,81.5,17493.0,78.7147,78.8114,78.7051,78.8018,17493.0
2020-05-15 14:00:00,81.5,81.58,81.47,81.56,42978.0,78.8018,78.8791,78.7728,78.8598,42978.0
2020-05-15 14:05:00,81.57,81.62,81.5,81.53,16558.0,78.8695,78.9178,78.8018,78.8308,16558.0
2020-05-15 14:10:00,81.53,81.77,81.53,81.7,15888.0,78.8308,79.0628,78.8308,78.9951,15888.0
2020-05-15 14:15:00,81.72,81.85,81.7,81.78,14210.0,79.0145,79.1402,78.9951,79.0725,14210.0
2020-05-15 14:20:00,81.79,81.81,81.72,81.77,19546.0,79.0822,79.1015,79.0145,79.0628,19546.0
2020-05-15 14:25:00,81.77,81.81,81.72,81.78,15423.0,79.0628,79.1015,79.0145,79.0725,15423.0
2020-05-15 14:30:00,81.78,81.8,81.57,81.59,16521.0,79.0725,79.0918,78.8695,78.8888,16521.0
2020-05-15 14:35:00,81.59,81.62,81.42,81.56,24075.0,78.8888,78.9178,78.7244,78.8598,24075.0
2020-05-15 14:40:00,81.57,81.78,81.57,81.76,16935.0,78.8695,79.0725,78.8695,79.0532,16935.0
2020-05-15 14:45:00,81.74,81.8,81.63,81.65,16208.0,79.0338,79.0918,78.9275,78.9468,16208.0
2020-05-15 14:50:00,81.66,81.67,81.58,81.62,29749.0,78.9565,78.9661,78.8791,78.9178,29749.0
2020-05-15 14:55:00,81.62,81.68,81.53,81.58,23059.0,78.9178,78.9758,78.8308,78.8791,23059.0
2020-05-15 15:00:00,81.59,81.77,81.53,81.76,20826.0,78.8888,79.0628,78.8308,79.0532,20826.0
2020-05-15 15:05:00,81.74,81.77,81.65,81.7,24185.0,79.0338,79.0628,78.9468,78.9951,24185.0
2020-05-15 15:10:00,81.7,81.72,81.64,81.67,30059.0,78.9951,79.0145,78.9371,78.9661,30059.0
2020-05-15 15:15:00,81.66,81.74,81.63,81.69,37171.0,78.9565,79.0338,78.9275,78.9855,37171.0
2020-05-15 15:20:00,81.69,81.77,81.66,81.74,41319.0,78.9855,79.0628,78.9565,79.0338,41319.0
2020-05-15 15:25:00,81.75,81.8,81.68,81.77,70626.0,79.0435,79.0918,78.9758,79.0628,70626.0
2020-05-15 15:30:00,81.79,81.95,81.7,81.75,40480.0,79.0822,79.2369,78.9951,79.0435,40480.0
2020-05-15 15:35:00,81.75,81.76,81.5,81.55,43764.0,79.0435,79.0532,78.8018,78.8501,43764.0
2020-05-15 15:40:00,81.55,81.59,81.25,81.51,48149.0,78.8501,78.8888,78.56,78.8114,48149.0
2020-05-15 15:45:00,81.54,81.6,81.4,81.6,85365.0,78.8404,78.8985,78.7051,78.8985,85365.0
2020-05-15 15:50:00,81.58,81.62,81.49,81.58,94135.0,78.8791,78.9178,78.7921,78.8791,94135.0
2020-05-15 15:55:00,81.57,81.65,81.5,81.58,354351.0,78.8695,78.9468,78.8018,78.8791,354351.0
2020-05-18 09:30:00,83.24,83.67,83.16,83.45,83486.0,80.4842,80.8999,80.4068,80.6872,83486.0
2020-05-18 09:35:00,83.52,83.96,83.39,83.54,30697.0,80.7549,81.1803,80.6292,80.7742,30697.0
2020-05-18 09:40:00,83.55,83.58,82.93,82.99,18550.0,80.7839,80.8129,80.1844,80.2424,18550.0
2020-05-18 09:45:00,83.03,83.31,82.94,82.94,16017.0,80.2811,80.5518,80.1941,80.1941,16017.0
2020-05-18 09:50:00,82.97,83.23,82.87,83.1,29196.0,80.2231,80.4745,80.1264,80.3488,29196.0
2020-05-18 09:55:00,83.07,83.08,82.81,82.82,10091.0,80.3198,80.3295,80.0684,80.0781,10091.0
2020-05-18 10:00:00,82.83,83.0,82.63,82.75,22387.0,80.0877,80.2521,79.8944,80.0104,22387.0
2020-05-18 10:05:00,82.71,82.77,82.33,82.37,13407.0,79.9717,80.0297,79.6043,79.643,13407.0
2020-05-18 10:10:00,82.37,82.49,82.29,82.46,23789.0,79.643,79.759,79.5656,79.73,23789.0
2020-05-18 10:15:00,82.48,82.79,82.42,82.78,19900.0,79.7493,80.0491,79.6913,80.0394,19900.0
2020-05-18 10:20:00,82.79,82.88,82.64,82.76,15477.0,80.0491,80.1361,79.904,80.0201,15477.0
2020-05-18 10:25:00,82.76,82.88,82.69,82.7,11993.0,80.0201,80.1361,79.9524,79.962,11993.0
2020-05-18 10:30:00,82.68,82.88,82.65,82.83,21812.0,79.9427,80.1361,79.9137,80.0877,21812.0
2020-05-18 10:35:00,82.8,82.93,82.77,82.87,22651.0,80.0587,80.1844,80.0297,80.1264,22651.0
2020-05-18 10:40:00,82.86,83.07,82.85,83.06,20165.0,80.1167,80.3198,80.1071,80.3101,20165.0
2020-05-18 10:45:00,83.05,83.1,82.98,83.08,47261.0,80.3005,80.3488,80.2328,80.3295,47261.0
2020-05-18 10:50:00,83.09,83.27,83.06,83.09,22757.0,80.3391,80.5132,80.3101,80.3391,22757.0
2020-05-18 10:55:00,83.07,83.24,83.03,83.2,18769.0,80.3198,80.4842,80.2811,80.4455,18769.0
2020-05-18 11:00:00,83.21,83.38,83.18,83.38,12357.0,80.4552,80.6195,80.4261,80.6195,12357.0
2020-05-18 11:05:00,83.39,83.51,83.35,83.5,15194.0,80.6292,80.7452,80.5905,80.7356,15194.0
2020-05-18 11:10:00,83.5,83.6,83.5,83.59,13207.0,80.7356,80.8322,80.7356,80.8226,13207.0
2020-05-18 11:15:00,83.61,83.83,83.57,83.82,17216.0,80.8419,81.0546,80.8032,81.045,17216.0
2020-05-18 11:20:00,83.82,83.93,83.75,83.91,19599.0,81.045,81.1513,80.9773,81.132,19599.0
2020-05-18 11:25:00,83.91,83.93,83.81,83.83,16915.0,81.132,81.1513,81.0353,81.0546,16915.0
2020-05-18 11:30:00,83.88,83.99,83.81,83.98,19654.0,81.103,81.2093,81.0353,81.1997,19654.0
2020-05-18 11:35:00,83.99,84.29,83.98,84.25,56844.0,81.2093,81.4994,81.1997,81.4607,56844.0
2020-05-18 11:40:00,84.26,84.39,84.26,84.26,20423.0,81.4704,81.5961,81.4704,81.4704,20423.0
2020-05-18 11:45:00,84.26,84.28,84.07,84.21,14488.0,81.4704,81.4897,81.2867,81.422,14488.0
2020-05-18 11:50:00,84.2,84.23,84.01,84.05,9863.0,81.4124,81.4414,81.2287,81.2673,9863.0
2020-05-18 11:55:00,84.04,84.04,83.92,83.99,12482.0,81.2577,81.2577,81.1416,81.2093,12482.0
2020-05-18 12:00:00,83.98,84.01,83.8,83.86,17845.0,81.1997,81.2287,81.0256,81.0836,17845.0
2020-05-18 12:05:00,83.86,83.89,83.76,83.81,9077.0,81.0836,81.1126,80.9869,81.0353,9077.0
2020-05-18 12:10:00,83.8,83.8,83.67,83.68,9073.0,81.0256,81.0256,80.8999,80.9096,9073.0
2020-05-18 12:15:00,83.65,83.7,83.61,83.69,16665.0,80.8806,80.9289,80.8419,80.9193,16665.0
2020-05-18 12:20:00,83.69,83.85,83.68,83.78,14216.0,80.9193,81.074,80.9096,81.0063,14216.0
2020-05-18 12:25:00,83.78,83.9,83.74,83.76,14870.0,81.0063,81.1223,80.9676,80.9869,14870.0
2020-05-18 12:30:00,83.74,83.74,83.45,83.49,14767.0,80.9676,80.9676,80.6872,80.7259,14767.0
2020-05-18 12:35:00,83.51,83.53,83.43,83.44,8481.0,80.7452,80.7646,80.6679,80.6775,8481.0
2020-05-18 12:40:00,83.45,83.5,83.34,83.48,11807.0,80.6872,80.7356,80.5809,80.7162,11807.0
2020-05-18 12:45:00,83.49,83.49,83.34,83.37,12045.0,80.7259,80.7259,80.5809,80.6099,12045.0
2020-05-18 12:50:00,83.38,83.5,83.38,83.45,7609.0,80.6195,80.7356,80.6195,80.6872,7609.0
2020-05-18 12:55:00,83.45,83.57,83.4,83.52,9986.0,80.6872,80.8032,80.6389,80.7549,9986.0
2020-05-18 13:00:00,83.5,83.66,83.42,83.66,9503.0,80.7356,80.8903,80.6582,80.8903,9503.0
2020-05-18 13:05:00,83.66,83.72,83.58,83.7,7043.0,80.8903,80.9483,80.8129,80.9289,7043.0
2020-05-18 13:10:00,83.69,83.74,83.63,83.74,8115.0,80.9193,80.9676,80.8613,80.9676,8115.0
2020-05-18 13:15:00,83.75,83.8,83.72,83.76,8242.0,80.9773,81.0256,80.9483,80.9869,8242.0
2020-05-18 13:20:00,83.79,83.89,83.78,83.88,7473.0,81.016,81.1126,81.0063,81.103,7473.0
2020-05-18 13:25:00,83.88,83.89,83.81,83.86,6960.0,81.103,81.1126,81.0353,81.0836,6960.0
2020-05-18 13:30:00,83.86,83.93,83.83,83.92,7096.0,81.0836,81.1513,81.0546,81.1416,7096.0
2020-05-18 13:35:00,83.93,83.95,83.9,83.93,7530.0,81.1513,81.1707,81.1223,81.1513,7530.0
2020-05-18 13:40:00,83.93,83.95,83.78,83.78,12840.0,81.1513,81.1707,81.0063,81.0063,12840.0
2020-05-18 13:45:00,83.79,83.84,83.66,83.7,25811.0,81.016,81.0643,80.8903,80.9289,25811.0
2020-05-18 13:50:00,83.7,83.85,83.69,83.81,9266.0,80.9289,81.074,80.9193,81.0353,9266.0
2020-05-18 13:55:00,83.81,83.82,83.62,83.62,11064.0,81.0353,81.045,80.8516,80.8516,11064.0
2020-05-18 14:00:00,83.54,83.73,83.54,83.73,22116.0,80.7742,80.9579,80.7742,80.9579,22116.0
2020-05-18 14:05:00,83.7,83.71,83.54,83.55,19728.0,80.9289,80.9386,80.7742,80.7839,19728.0
2020-05-18 14:10:00,83.52,83.58,83.51,83.54,9982.0,80.7549,80.8129,80.7452,80.7742,9982.0
2020-05-18 14:15:00,83.52,83.67,83.5,83.63,14168.0,80.7549,80.8999,80.7356,80.8613,14168.0
2020-05-18 14:20:00,83.63,83.66,83.48,83.49,11887.0,80.8613,80.8903,80.7162,80.7259,11887.0
2020-05-18 14:25:00,83.49,83.67,83.49,83.58,19574.0,80.7259,80.8999,80.7259,80.8129,19574.0
2020-05-18 14:30:00,83.54,83.57,83.42,83.48,18464.0,80.7742,80.8032,80.6582,80.7162,18464.0
2020-05-18 14:35:00,83.49,83.52,83.38,83.45,10555.0,80.7259,80.7549,80.6195,80.6872,10555.0
2020-05-18 14:40:00,83.47,83.56,83.42,83.52,10760.0,80.7065,80.7936,80.6582,80.7549,10760.0
2020-05-18 14:45:00,83.52,83.52,83.44,83.46,11633.0,80.7549,80.7549,80.6775,80.6969,11633.0
2020-05-18 14:50:00,83.44,83.46,83.34,83.43,10755.0,80.6775,80.6969,80.5809,80.6679,10755.0
2020-05-18 14:55:00,83.44,83.46,83.4,83.44,10802.0,80.6775,80.6969,80.6389,80.6775,10802.0
2020-05-18 15:00:00,83.43,83.54,83.43,83.51,10350.0,80.6679,80.7742,80.6679,80.7452,10350.0
2020-05-18 15:05:00,83.5,83.55,83.42,83.52,10563.0,80.7356,80.7839,80.6582,80.7549,10563.0
2020-05-18 15:10:00,83.5,83.55,83.45,83.55,10508.0,80.7356,80.7839,80.6872,80.7839,10508.0
2020-05-18 15:15:00,83.56,83.64,83.48,83.63,12517.0,80.7936,80.8709,80.7162,80.8613,12517.0
2020-05-18 15:20:00,83.62,83.68,83.6,83.68,10643.0,80.8516,80.9096,80.8322,80.9096,10643.0
2020-05-18 15:25:00,83.68,83.76,83.67,83.74,11000.0,80.9096,80.9869,80.8999,80.9676,11000.0
2020-05-18 15:30:00,83.74,83.83,83.72,83.83,14527.0,80.9676,81.0546,80.9483,81.0546,14527.0
2020-05-18 15:35:00,83.84,83.95,83.83,83.94,17717.0,81.0643,81.1707,81.0546,81.161,17717.0
2020-05-18 15:40:00,83.94,84.0,83.91,83.99,28317.0,81.161,81.219,81.132,81.2093,28317.0
2020-05-18 15:45:00,83.99,84.2,83.94,84.18,46874.0,81.2093,81.4124,81.161,81.393,46874.0
2020-05-18 15:50:00,84.18,84.23,83.96,84.02,44686.0,81.393,81.4414,81.1803,81.2383,44686.0
2020-05-18 15:55:00,84.02,84.04,83.63,83.66,97672.0,81.2383,81.2577,80.8613,80.8903,97672.0
2020-05-19 09:30:00,83.23,83.44,82.52,82.58,51523.0,80.4745,80.6775,79.788,79.846,51523.0
2020-05-19 09:35:00,82.59,82.94,82.39,82.94,81623.0,79.8557,80.1941,79.6623,80.1941,81623.0
2020-05-19 09:40:00,82.9,83.03,82.76,82.85,25939.0,80.1554,80.2811,80.0201,80.1071,25939.0
2020-05-19 09:45:00,82.87,82.92,82.8,82.87,14925.0,80.1264,80.1748,80.0587,80.1264,14925.0
2020-05-19 09:50:00,82.89,83.02,82.81,82.83,18472.0,80.1457,80.2714,80.0684,80.0877,18472.0
2020-05-19 09:55:00,82.84,83.29,82.84,83.29,12500.0,80.0974,80.5325,80.0974,80.5325,12500.0
2020-05-19 10:00:00,83.31,83.5,83.27,83.48,14764.0,80.5518,80.7356,80.5132,80.7162,14764.0
2020-05-19 10:05:00,83.48,83.54,83.34,83.36,12831.0,80.7162,80.7742,80.5809,80.6002,12831.0
2020-05-19 10:10:00,83.34,83.53,83.23,83.37,15200.0,80.5809,80.7646,80.4745,80.6099,15200.0
2020-05-19 10:15:00,83.38,83.39,83.24,83.27,10342.0,80.6195,80.6292,80.4842,80.5132,10342.0
2020-05-19 10:20:00,83.26,83.28,83.15,83.19,11870.0,80.5035,80.5228,80.3971,80.4358,11870.0
2020-05-19 10:25:00,83.14,83.19,83.0,83.13,15159.0,80.3875,80.4358,80.2521,80.3778,15159.0
2020-05-19 10:30:00,83.18,83.26,83.07,83.11,13600.0,80.4261,80.5035,80.3198,80.3585,13600.0
2020-05-19 10:35:00,83.13,83.2,82.88,82.88,18364.0,80.3778,80.4455,80.1361,80.1361,18364.0
2020-05-19 10:40:00,82.84,82.86,82.72,82.77,21602.0,80.0974,80.1167,79.9814,80.0297,21602.0
2020-05-19 10:45:00,82.77,82.92,82.75,82.9,25280.0,80.0297,80.1748,80.0104,80.1554,25280.0
2020-05-19 10:50:00,82.89,83.02,82.86,82.87,16830.0,80.1457,80.2714,80.1167,80.1264,16830.0
2020-05-19 10:55:00,82.86,82.86,82.76,82.8,16686.0,80.1167,80.1167,80.0201,80.0587,16686.0
2020-05-19 11:00:00,82.79,82.89,82.73,82.76,11400.0,80.0491,80.1457,79.991,80.0201,11400.0
2020-05-19 11:05:00,82.73,82.87,82.67,82.83,19975.0,79.991,80.1264,79.933,80.0877,19975.0
2020-05-19 11:10:00,82.82,82.91,82.76,82.76,11190.0,80.0781,80.1651,80.0201,80.0201,11190.0
2020-05-19 11:15:00,82.76,82.82,82.71,82.8,11313.0,80.0201,80.0781,79.9717,80.0587,11313.0
2020-05-19 11:20:00,82.8,82.81,82.72,82.75,17065.0,80.0587,80.0684,79.9814,80.0104,17065.0
2020-05-19 11:25:00,82.75,82.83,82.59,82.79,37144.0,80.0104,80.0877,79.8557,80.0491,37144.0
2020-05-19 11:30:00,82.78,82.79,82.7,82.77,10948.0,80.0394,80.0491,79.962,80.0297,10948.0
2020-05-19 11:35:00,82.78,82.78,82.69,82.73,23277.0,80.0394,80.0394,79.9524,79.991,23277.0
2020-05-19 11:40:00,82.73,83.02,82.72,82.83,14179.0,79.991,80.2714,79.9814,80.0877,14179.0
2020-05-19 11:45:00,82.84,82.9,82.82,82.86,10143.0,80.0974,80.1554,80.0781,80.1167,10143.0
2020-05-19 11:50:00,82.88,82.91,82.8,82.85,11299.0,80.1361,80.1651,80.0587,80.1071,11299.0
2020-05-19 11:55:00,82.85,82.92,82.75,82.84,7852.0,80.1071,80.1748,80.0104,80.0974,7852.0
2020-05-19 12:00:00,82.85,82.9,82.83,82.87,12970.0,80.1071,80.1554,80.0877,80.1264,12970.0
2020-05-19 12:05:00,82.87,82.89,82.8,82.87,8797.0,80.1264,80.1457,80.0587,80.1264,8797.0
2020-05-19 12:10:00,82.89,83.01,82.89,82.99,5110.0,80.1457,80.2618,80.1457,80.2424,5110.0
2020-05-19 12:15:00,82.99,82.99,82.72,82.73,10871.0,80.2424,80.2424,79.9814,79.991,10871.0
2020-05-19 12:20:00,82.74,82.91,82.74,82.89,9156.0,80.0007,80.1651,80.0007,80.1457,9156.0
2020-05-19 12:25:00,82.91,82.93,82.84,82.91,12656.0,80.1651,80.1844,80.0974,80.1651,12656.0
2020-05-19 12:30:00,82.91,82.93,82.75,82.79,16901.0,80.1651,80.1844,80.0104,80.0491,16901.0
2020-05-19 12:35:00,82.81,82.88,82.79,82.82,7204.0,80.0684,80.1361,80.0491,80.0781,7204.0
2020-05-19 12:40:00,82.81,82.89,82.81,82.87,6141.0,80.0684,80.1457,80.0684,80.1264,6141.0
2020-05-19 12:45:00,82.85,82.93,82.85,82.9,10952.0,80.1071,80.1844,80.1071,80.1554,10952.0
2020-05-19 12:50:00,82.88,82.9,82.82,82.86,14075.0,80.1361,80.1554,80.0781,80.1167,14075.0
2020-05-19 12:55:00,82.86,82.88,82.81,82.87,5633.0,80.1167,80.1361,80.0684,80.1264,5633.0
2020-05-19 13:00:00,82.85,82.89,82.81,82.83,13157.0,80.1071,80.1457,80.0684,80.0877,13157.0
2020-05-19 13:05:00,82.85,82.91,82.81,82.87,8490.0,80.1071,80.1651,80.0684,80.1264,8490.0
2020-05-19 13:10:00,82.86,82.99,82.85,82.97,9147.0,80.1167,80.2424,80.1071,80.2231,9147.0
2020-05-19 13:15:00,82.97,83.02,82.87,83.0,6400.0,80.2231,80.2714,80.1264,80.2521,6400.0
2020-05-19 13:20:00,83.0,83.12,83.0,83.12,9260.0,80.2521,80.3681,80.2521,80.3681,9260.0
2020-05-19 13:25:00,83.11,83.12,83.05,83.12,8076.0,80.3585,80.3681,80.3005,80.3681,8076.0
2020-05-19 13:30:00,83.11,83.13,83.02,83.11,7819.0,80.3585,80.3778,80.2714,80.3585,7819.0
2020-05-19 13:35:00,83.11,83.15,83.07,83.12,12152.0,80.3585,80.3971,80.3198,80.3681,12152.0
2020-05-19 13:40:00,83.12,83.13,83.03,83.05,12970.0,80.3681,80.3778,80.2811,80.3005,12970.0
2020-05-19 13:45:00,83.04,83.12,83.04,83.12,7866.0,80.2908,80.3681,80.2908,80.3681,7866.0
2020-05-19 13:50:00,83.13,83.18,83.03,83.04,9401.0,80.3778,80.4261,80.2811,80.2908,9401.0
2020-05-19 13:55:00,83.04,83.07,82.99,83.06,8678.0,80.2908,80.3198,80.2424,80.3101,8678.0
2020-05-19 14:00:00,83.08,83.12,82.98,83.08,12039.0,80.3295,80.3681,80.2328,80.3295,12039.0
2020-05-19 14:05:00,83.08,83.21,83.06,83.18,23211.0,80.3295,80.4552,80.3101,80.4261,23211.0
2020-05-19 14:10:00,83.17,83.29,83.15,83.28,19693.0,80.4165,80.5325,80.3971,80.5228,19693.0
2020-05-19 14:15:00,83.28,83.32,83.25,83.29,9248.0,80.5228,80.5615,80.4938,80.5325,9248.0
2020-05-19 14:20:00,83.29,83.37,83.29,83.31,9815.0,80.5325,80.6099,80.5325,80.5518,9815.0
2020-05-19 14:25:00,83.31,83.32,83.21,83.26,17429.0,80.5518,80.5615,80.4552,80.5035,17429.0
2020-05-19 14:30:00,83.25,83.3,83.23,83.23,13512.0,80.4938,80.5422,80.4745,80.4745,13512.0
2020-05-19 14:35:00,83.23,83.32,83.23,83.24,13095.0,80.4745,80.5615,80.4745,80.4842,13095.0
2020-05-19 14:40:00,83.26,83.26,83.11,83.17,17865.0,80.5035,80.5035,80.3585,80.4165,17865.0
2020-05-19 14:45:00,83.17,83.2,83.12,83.2,10167.0,80.4165,80.4455,80.3681,80.4455,10167.0
2020-05-19 14:50:00,83.19,83.23,83.09,83.1,20934.0,80.4358,80.4745,80.3391,80.3488,20934.0
2020-05-19 14:55:00,83.09,83.09,82.6,82.66,27271.0,80.3391,80.3391,79.8654,79.9234,27271.0
2020-05-19 15:00:00,82.67,82.9,82.6,82.82,24625.0,79.933,80.1554,79.8654,80.0781,24625.0
2020-05-19 15:05:00,82.81,82.85,82.7,82.74,22024.0,80.0684,80.1071,79.962,80.0007,22024.0
2020-05-19 15:10:00,82.72,82.95,82.64,82.71,24809.0,79.9814,80.2038,79.904,79.9717,24809.0
2020-05-19 15:15:00,82.7,82.77,82.61,82.61,20025.0,79.962,80.0297,79.875,79.875,20025.0
2020-05-19 15:20:00,82.63,82.66,82.48,82.49,45100.0,79.8944,79.9234,79.7493,79.759,45100.0
2020-05-19 15:25:00,82.49,82.7,82.44,82.69,23705.0,79.759,79.962,79.7106,79.9524,23705.0
2020-05-19 15:30:00,82.68,82.68,82.44,82.46,39786.0,79.9427,79.9427,79.7106,79.73,39786.0
2020-05-19 15:35:00,82.48,82.51,82.33,82.5,35247.0,79.7493,79.7783,79.6043,79.7687,35247.0
2020-05-19 15:40:00,82.48,82.53,82.26,82.29,52006.0,79.7493,79.7977,79.5366,79.5656,52006.0
2020-05-19 15:45:00,82.29,82.47,82.2,82.32,36610.0,79.5656,79.7397,79.4786,79.5946,36610.0
2020-05-19 15:50:00,82.3,82.33,82.12,82.16,45308.0,79.5753,79.6043,79.4012,79.4399,45308.0
2020-05-19 15:55:00,82.15,82.22,81.89,82.01,117782.0,79.4302,79.4979,79.1789,79.2949,117782.0
2020-05-20 09:30:00,82.98,82.98,82.55,82.69,35833.0,80.2328,80.2328,79.817,79.9524,35833.0
2020-05-20 09:35:00,82.69,82.72,82.43,82.71,29122.0,79.9524,79.9814,79.701,79.9717,29122.0
2020-05-20 09:40:00,82.74,82.79,82.6,82.64,13181.0,80.0007,80.0491,79.8654,79.904,13181.0
2020-05-20 09:45:00,82.64,82.76,82.52,82.55,14176.0,79.904,80.0201,79.788,79.817,14176.0
2020-05-20 09:50:00,82.57,82.6,82.4,82.4,18997.0,79.8363,79.8654,79.672,79.672,18997.0
2020-05-20 09:55:00,82.39,82.43,82.27,82.31,22708.0,79.6623,79.701,79.5463,79.585,22708.0
2020-05-20 10:00:00,82.33,82.54,82.33,82.37,14020.0,79.6043,79.8073,79.6043,79.643,14020.0
2020-05-20 10:05:00,82.31,82.33,82.24,82.31,16008.0,79.585,79.6043,79.5173,79.585,16008.0
2020-05-20 10:10:00,82.3,82.46,82.26,82.29,25248.0,79.5753,79.73,79.5366,79.5656,25248.0
2020-05-20 10:15:00,82.3,82.45,82.27,82.41,24790.0,79.5753,79.7203,79.5463,79.6816,24790.0
2020-05-20 10:20:00,82.41,82.45,82.23,82.26,25661.0,79.6816,79.7203,79.5076,79.5366,25661.0
2020-05-20 10:25:00,82.25,82.7,82.16,82.67,55354.0,79.5269,79.962,79.4399,79.933,55354.0
2020-05-20 10:30:00,82.66,82.8,82.62,82.71,26283.0,79.9234,80.0587,79.8847,79.9717,26283.0
2020-05-20 10:35:00,82.7,82.75,82.59,82.67,16643.0,79.962,80.0104,79.8557,79.933,16643.0
2020-05-20 10:40:00,82.67,82.7,82.47,82.51,21071.0,79.933,79.962,79.7397,79.7783,21071.0
2020-05-20 10:45:00,82.51,82.52,82.37,82.4,12263.0,79.7783,79.788,79.643,79.672,12263.0
2020-05-20 10:50:00,82.37,82.39,82.14,82.14,17882.0,79.643,79.6623,79.4206,79.4206,17882.0
2020-05-20 10:55:00,82.15,82.26,82.14,82.25,18986.0,79.4302,79.5366,79.4206,79.5269,18986.0
2020-05-20 11:00:00,82.26,82.44,82.17,82.25,31191.0,79.5366,79.7106,79.4496,79.5269,31191.0
2020-05-20 11:05:00,82.26,82.67,82.26,82.58,41599.0,79.5366,79.933,79.5366,79.846,41599.0
2020-05-20 11:10:00,82.58,82.63,82.48,82.52,15658.0,79.846,79.8944,79.7493,79.788,15658.0
2020-05-20 11:15:00,82.53,82.53,82.43,82.47,10948.0,79.7977,79.7977,79.701,79.7397,10948.0
2020-05-20 11:20:00,82.45,82.54,82.43,82.44,15777.0,79.7203,79.8073,79.701,79.7106,15777.0
2020-05-20 11:25:00,82.43,82.56,82.34,82.5,9721.0,79.701,79.8267,79.614,79.7687,9721.0
2020-05-20 11:30:00,82.5,82.62,82.5,82.59,11316.0,79.7687,79.8847,79.7687,79.8557,11316.0
2020-05-20 11:35:00,82.58,82.6,82.51,82.58,14614.0,79.846,79.8654,79.7783,79.846,14614.0
2020-05-20 11:40:00,82.59,82.61,82.51,82.56,12019.0,79.8557,79.875,79.7783,79.8267,12019.0
2020-05-20 11:45:00,82.56,82.58,82.44,82.5,12876.0,79.8267,79.846,79.7106,79.7687,12876.0
2020-05-20 11:50:00,82.49,82.52,82.4,82.41,26572.0,79.759,79.788,79.672,79.6816,26572.0
2020-05-20 11:55:00,82.4,82.47,82.29,82.33,18418.0,79.672,79.7397,79.5656,79.6043,18418.0
2020-05-20 12:00:00,82.34,82.39,82.26,82.27,8151.0,79.614,79.6623,79.5366,79.5463,8151.0
2020-05-20 12:05:00,82.24,82.27,82.14,82.14,7501.0,79.5173,79.5463,79.4206,79.4206,7501.0
2020-05-20 12:10:00,82.11,82.25,82.04,82.23,9381.0,79.3916,79.5269,79.3239,79.5076,9381.0
2020-05-20 12:15:00,82.23,82.23,82.01,82.03,10218.0,79.5076,79.5076,79.2949,79.3142,10218.0
2020-05-20 12:20:00,82.01,82.03,81.88,81.88,9597.0,79.2949,79.3142,79.1692,79.1692,9597.0
2020-05-20 12:25:00,81.88,81.96,81.84,81.84,9263.0,79.1692,79.2465,79.1305,79.1305,9263.0
2020-05-20 12:30:00,81.86,82.07,81.84,82.07,11386.0,79.1498,79.3529,79.1305,79.3529,11386.0
2020-05-20 12:35:00,82.09,82.1,81.95,81.97,9391.0,79.3722,79.3819,79.2369,79.2562,9391.0
2020-05-20 12:40:00,81.96,81.96,81.76,81.8,9491.0,79.2465,79.2465,79.0532,79.0918,9491.0
2020-05-20 12:45:00,81.8,81.8,81.71,81.76,16222.0,79.0918,79.0918,79.0048,79.0532,16222.0
2020-05-20 12:50:00,81.76,81.78,81.7,81.78,12481.0,79.0532,79.0725,78.9951,79.0725,12481.0
2020-05-20 12:55:00,81.77,81.78,81.67,81.73,7959.0,79.0628,79.0725,78.9661,79.0242,7959.0
2020-05-20 13:00:00,81.73,81.75,81.7,81.75,13678.0,79.0242,79.0435,78.9951,79.0435,13678.0
2020-05-20 13:05:00,81.77,81.77,81.63,81.67,19081.0,79.0628,79.0628,78.9275,78.9661,19081.0
2020-05-20 13:10:00,81.67,81.81,81.67,81.74,13824.0,78.9661,79.1015,78.9661,79.0338,13824.0
2020-05-20 13:15:00,81.75,81.76,81.67,81.72,13749.0,79.0435,79.0532,78.9661,79.0145,13749.0
2020-05-20 13:20:00,81.73,81.78,81.59,81.67,55347.0,79.0242,79.0725,78.8888,78.9661,55347.0
2020-05-20 13:25:00,81.66,81.76,81.63,81.74,53909.0,78.9565,79.0532,78.9275,79.0338,53909.0
2020-05-20 13:30:00,81.74,81.89,81.74,81.82,17622.0,79.0338,79.1789,79.0338,79.1112,17622.0
2020-05-20 13:35:00,81.82,81.99,81.81,81.97,20667.0,79.1112,79.2755,79.1015,79.2562,20667.0
2020-05-20 13:40:00,81.98,81.98,81.9,81.95,12776.0,79.2659,79.2659,79.1885,79.2369,12776.0
2020-05-20 13:45:00,81.94,81.96,81.85,81.9,21984.0,79.2272,79.2465,79.1402,79.1885,21984.0
2020-05-20 13:50:00,81.91,81.94,81.81,81.81,41250.0,79.1982,79.2272,79.1015,79.1015,41250.0
2020-05-20 13:55:00,81.79,81.8,81.73,81.74,8557.0,79.0822,79.0918,79.0242,79.0338,8557.0
2020-05-20 14:00:00,81.75,81.83,81.71,81.8,10910.0,79.0435,79.1208,79.0048,79.0918,10910.0
2020-05-20 14:05:00,81.84,81.85,81.72,81.72,17039.0,79.1305,79.1402,79.0145,79.0145,17039.0
2020-05-20 14:10:00,81.72,81.78,81.69,81.73,7451.0,79.0145,79.0725,78.9855,79.0242,7451.0
2020-05-20 14:15:00,81.73,81.74,81.6,81.64,13936.0,79.0242,79.0338,78.8985,78.9371,13936.0
2020-05-20 14:20:00,81.64,81.81,81.64,81.76,15741.0,78.9371,79.1015,78.9371,79.0532,15741.0
2020-05-20 14:25:00,81.76,81.78,81.7,81.75,8175.0,79.0532,79.0725,78.9951,79.0435,8175.0
2020-05-20 14:30:00,81.74,81.92,81.71,81.9,14828.0,79.0338,79.2079,79.0048,79.1885,14828.0
2020-05-20 14:35:00,81.9,81.91,81.85,81.88,10589.0,79.1885,79.1982,79.1402,79.1692,10589.0
2020-05-20 14:40:00,81.88,81.89,81.81,81.84,9446.0,79.1692,79.1789,79.1015,79.1305,9446.0
2020-05-20 14:45:00,81.84,81.9,81.8,81.86,36182.0,79.1305,79.1885,79.0918,79.1498,36182.0
2020-05-20 14:50:00,81.86,82.01,81.84,81.99,53162.0,79.1498,79.2949,79.1305,79.2755,53162.0
2020-05-20 14:55:00,81.98,81.99,81.85,81.85,35734.0,79.2659,79.2755,79.1402,79.1402,35734.0
2020-05-20 15:00:00,81.85,81.91,81.72,81.78,37956.0,79.1402,79.1982,79.0145,79.0725,37956.0
2020-05-20 15:05:00,81.78,81.8,81.69,81.74,32689.0,79.0725,79.0918,78.9855,79.0338,32689.0
2020-05-20 15:10:00,81.74,81.77,81.6,81.65,18102.0,79.0338,79.0628,78.8985,78.9468,18102.0
2020-05-20 15:15:00,81.64,81.8,81.58,81.78,25151.0,78.9371,79.0918,78.8791,79.0725,25151.0
2020-05-20 15:20:00,81.79,81.79,81.65,81.78,37623.0,79.0822,79.0822,78.9468,79.0725,37623.0
2020-05-20 15:25:00,81.78,81.78,81.68,81.74,38455.0,79.0725,79.0725,78.9758,79.0338,38455.0
2020-05-20 15:30:00,81.75,81.78,81.66,81.72,40198.0,79.0435,79.0725,78.9565,79.0145,40198.0
2020-05-20 15:35:00,81.71,81.76,81.66,81.7,39950.0,79.0048,79.0532,78.9565,78.9951,39950.0
2020-05-20 15:40:00,81.7,81.77,81.65,81.73,46002.0,78.9951,79.0628,78.9468,79.0242,46002.0
2020-05-20 15:45:00,81.72,81.78,81.6,81.66,68988.0,79.0145,79.0725,78.8985,78.9565,68988.0
2020-05-20 15:50:00,81.65,81.77,81.47,81.76,86445.0,78.9468,79.0628,78.7728,79.0532,86445.0
2020-05-20 15:55:00,81.76,81.84,81.52,81.71,146149.0,79.0532,79.1305,78.8211,79.0048,146149.0
2020-05-21 09:30:00,81.72,81.72,81.12,81.22,24668.0,79.0145,79.0145,78.4343,78.531,24668.0
2020-05-21 09:35:00,81.15,81.7,81.13,81.7,21548.0,78.4634,78.9951,78.444,78.9951,21548.0
2020-05-21 09:40:00,81.65,82.19,81.64,82.07,33653.0,78.9468,79.4689,78.9371,79.3529,33653.0
2020-05-21 09:45:00,82.1,82.15,81.96,82.04,25555.0,79.3819,79.4302,79.2465,79.3239,25555.0
2020-05-21 09:50:00,82.06,82.18,81.92,82.02,26485.0,79.3432,79.4593,79.2079,79.3046,26485.0
2020-05-21 09:55:00,82.01,82.09,81.93,82.0,33329.0,79.2949,79.3722,79.2175,79.2852,33329.0
2020-05-21 10:00:00,82.01,82.14,81.8,81.85,57741.0,79.2949,79.4206,79.0918,79.1402,57741.0
2020-05-21 10:05:00,81.9,81.93,81.7,81.78,9295.0,79.1885,79.2175,78.9951,79.0725,9295.0
2020-05-21 10:10:00,81.77,81.81,81.57,81.58,20787.0,79.0628,79.1015,78.8695,78.8791,20787.0
2020-05-21 10:15:00,81.56,81.69,81.49,81.62,17413.0,78.8598,78.9855,78.7921,78.9178,17413.0
2020-05-21 10:20:00,81.66,81.73,81.51,81.7,9576.0,78.9565,79.0242,78.8114,78.9951,9576.0
2020-05-21 10:25:00,81.7,81.8,81.58,81.61,15488.0,78.9951,79.0918,78.8791,78.9081,15488.0
2020-05-21 10:30:00,81.54,81.54,81.27,81.49,14830.0,78.8404,78.8404,78.5794,78.7921,14830.0
2020-05-21 10:35:00,81.42,81.42,81.21,81.22,10414.0,78.7244,78.7244,78.5214,78.531,10414.0
2020-05-21 10:40:00,81.23,81.39,81.23,81.37,6268.0,78.5407,78.6954,78.5407,78.6761,6268.0
2020-05-21 10:45:00,81.39,81.39,81.14,81.17,15682.0,78.6954,78.6954,78.4537,78.4827,15682.0
2020-05-21 10:50:00,81.18,81.29,81.15,81.22,9086.0,78.4924,78.5987,78.4634,78.531,9086.0
2020-05-21 10:55:00,81.19,81.37,81.19,81.33,17894.0,78.502,78.6761,78.502,78.6374,17894.0
2020-05-21 11:00:00,81.33,81.33,81.12,81.14,23873.0,78.6374,78.6374,78.4343,78.4537,23873.0
2020-05-21 11:05:00,81.16,81.21,81.05,81.08,9107.0,78.473,78.5214,78.3667,78.3957,9107.0
2020-05-21 11:10:00,81.08,81.14,81.04,81.07,15195.0,78.3957,78.4537,78.357,78.386,15195.0
2020-05-21 11:15:00,81.07,81.07,80.67,80.71,15498.0,78.386,78.386,77.9992,78.0379,15498.0
2020-05-21 11:20:00,80.73,80.83,80.58,80.65,10540.0,78.0573,78.154,77.9122,77.9799,10540.0
2020-05-21 11:25:00,80.65,80.7,80.59,80.67,11071.0,77.9799,78.0283,77.9219,77.9992,11071.0
2020-05-21 11:30:00,80.67,80.83,80.63,80.77,25898.0,77.9992,78.154,77.9606,78.0959,25898.0
2020-05-21 11:35:00,80.77,80.96,80.75,80.95,13143.0,78.0959,78.2796,78.0766,78.27,13143.0
2020-05-21 11:40:00,80.97,81.0,80.88,80.92,8315.0,78.2893,78.3183,78.2023,78.241,8315.0
2020-05-21 11:45:00,80.92,80.97,80.85,80.87,12787.0,78.241,78.2893,78.1733,78.1926,12787.0
2020-05-21 11:50:00,80.87,80.88,80.7,80.77,21780.0,78.1926,78.2023,78.0283,78.0959,21780.0
2020-05-21 11:55:00,80.76,80.76,80.58,80.58,41847.0,78.0863,78.0863,77.9122,77.9122,41847.0
2020-05-21 12:00:00,80.59,80.81,80.59,80.81,64123.0,77.9219,78.1346,77.9219,78.1346,64123.0
2020-05-21 12:05:00,80.81,80.86,80.66,80.67,36996.0,78.1346,78.183,77.9896,77.9992,36996.0
2020-05-21 12:10:00,80.67,80.75,80.63,80.67,20096.0,77.9992,78.0766,77.9606,77.9992,20096.0
2020-05-21 12:15:00,80.67,80.85,80.63,80.74,41029.0,77.9992,78.1733,77.9606,78.0669,41029.0
2020-05-21 12:20:00,80.73,80.76,80.65,80.69,10855.0,78.0573,78.0863,77.9799,78.0186,10855.0
2020-05-21 12:25:00,80.71,80.86,80.69,80.7,14036.0,78.0379,78.183,78.0186,78.0283,14036.0
2020-05-21 12:30:00,80.67,80.74,80.61,80.68,7439.0,77.9992,78.0669,77.9412,78.0089,7439.0
2020-05-21 12:35:00,80.69,80.73,80.54,80.56,12860.0,78.0186,78.0573,77.8736,77.8929,12860.0
2020-05-21 12:40:00,80.57,80.77,80.57,80.73,9090.0,77.9026,78.0959,77.9026,78.0573,9090.0
2020-05-21 12:45:00,80.71,80.81,80.7,80.72,9453.0,78.0379,78.1346,78.0283,78.0476,9453.0
2020-05-21 12:50:00,80.73,80.75,80.65,80.73,11490.0,78.0573,78.0766,77.9799,78.0573,11490.0
2020-05-21 12:55:00,80.76,80.77,80.61,80.66,22609.0,78.0863,78.0959,77.9412,77.9896,22609.0
2020-05-21 13:00:00,80.71,80.87,80.65,80.69,31490.0,78.0379,78.1926,77.9799,78.0186,31490.0
2020-05-21 13:05:00,80.7,80.72,80.59,80.61,26317.0,78.0283,78.0476,77.9219,77.9412,26317.0
2020-05-21 13:10:00,80.62,80.71,80.62,80.68,14299.0,77.9509,78.0379,77.9509,78.0089,14299.0
2020-05-21 13:15:00,80.68,80.69,80.55,80.6,19900.0,78.0089,78.0186,77.8832,77.9316,19900.0
2020-05-21 13:20:00,80.6,80.6,80.51,80.59,16059.0,77.9316,77.9316,77.8445,77.9219,16059.0
2020-05-21 13:25:00,80.58,80.65,80.55,80.65,11412.0,77.9122,77.9799,77.8832,77.9799,11412.0
2020-05-21 13:30:00,80.65,80.73,80.58,80.69,30563.0,77.9799,78.0573,77.9122,78.0186,30563.0
2020-05-21 13:35:00,80.69,80.73,80.59,80.66,34292.0,78.0186,78.0573,77.9219,77.9896,34292.0
2020-05-21 13:40:00,80.67,80.75,80.64,80.66,28616.0,77.9992,78.0766,77.9702,77.9896,28616.0
2020-05-21 13:45:00,80.66,80.75,80.64,80.72,29566.0,77.9896,78.0766,77.9702,78.0476,29566.0
2020-05-21 13:50:00,80.72,80.76,80.68,80.69,10165.0,78.0476,78.0863,78.0089,78.0186,10165.0
2020-05-21 13:55:00,80.69,80.74,80.65,80.65,14696.0,78.0186,78.0669,77.9799,77.9799,14696.0
2020-05-21 14:00:00,80.65,80.72,80.62,80.7,12872.0,77.9799,78.0476,77.9509,78.0283,12872.0
2020-05-21 14:05:00,80.7,80.83,80.64,80.79,25977.0,78.0283,78.154,77.9702,78.1153,25977.0
2020-05-21 14:10:00,80.8,80.83,80.73,80.75,15930.0,78.1249,78.154,78.0573,78.0766,15930.0
2020-05-21 14:15:00,80.76,80.77,80.69,80.7,26758.0,78.0863,78.0959,78.0186,78.0283,26758.0
2020-05-21 14:20:00,80.71,80.81,80.7,80.76,19066.0,78.0379,78.1346,78.0283,78.0863,19066.0
2020-05-21 14:25:00,80.77,80.77,80.71,80.72,16537.0,78.0959,78.0959,78.0379,78.0476,16537.0
2020-05-21 14:30:00,80.73,80.79,80.65,80.66,12582.0,78.0573,78.1153,77.9799,77.9896,12582.0
2020-05-21 14:35:00,80.67,80.67,80.52,80.58,13014.0,77.9992,77.9992,77.8542,77.9122,13014.0
2020-05-21 14:40:00,80.59,80.66,80.56,80.66,30748.0,77.9219,77.9896,77.8929,77.9896,30748.0
2020-05-21 14:45:00,80.64,80.64,80.46,80.49,19452.0,77.9702,77.9702,77.7962,77.8252,19452.0
2020-05-21 14:50:00,80.5,80.64,80.47,80.63,11710.0,77.8349,77.9702,77.8059,77.9606,11710.0
2020-05-21 14:55:00,80.64,80.83,80.6,80.79,12528.0,77.9702,78.154,77.9316,78.1153,12528.0
2020-05-21 15:00:00,80.76,80.93,80.76,80.93,13775.0,78.0863,78.2506,78.0863,78.2506,13775.0
2020-05-21 15:05:00,80.93,81.14,80.92,81.13,12794.0,78.2506,78.4537,78.241,78.444,12794.0
2020-05-21 15:10:00,81.13,81.13,80.98,81.02,12994.0,78.444,78.444,78.299,78.3377,12994.0
2020-05-21 15:15:00,81.03,81.07,80.99,81.03,24573.0,78.3473,78.386,78.3087,78.3473,24573.0
2020-05-21 15:20:00,81.04,81.04,80.94,81.0,26866.0,78.357,78.357,78.2603,78.3183,26866.0
2020-05-21 15:25:00,81.0,81.0,80.93,80.93,16183.0,78.3183,78.3183,78.2506,78.2506,16183.0
2020-05-21 15:30:00,80.93,80.95,80.81,80.87,37563.0,78.2506,78.27,78.1346,78.1926,37563.0
2020-05-21 15:35:00,80.86,80.92,80.82,80.85,56102.0,78.183,78.241,78.1443,78.1733,56102.0
2020-05-21 15:40:00,80.84,80.88,80.79,80.81,50155.0,78.1636,78.2023,78.1153,78.1346,50155.0
2020-05-21 15:45:00,80.81,80.84,80.73,80.8,42850.0,78.1346,78.1636,78.0573,78.1249,42850.0
2020-05-21 15:50:00,80.78,80.79,80.63,80.75,66882.0,78.1056,78.1153,77.9606,78.0766,66882.0
2020-05-21 15:55:00,80.75,80.86,80.73,80.74,129219.0,78.0766,78.183,78.0573,78.0669,129219.0
2020-05-22 09:30:00,85.0,86.91,84.2,86.57,244057.0,82.1859,84.0327,81.4124,83.7039,244057.0
2020-05-22 09:35:00,86.64,87.67,86.43,87.08,257539.0,83.7716,84.7675,83.5686,84.197,257539.0
2020-05-22 09:40:00,87.08,87.3,86.82,87.23,167837.0,84.197,84.4097,83.9456,84.3421,167837.0
2020-05-22 09:45:00,87.28,87.4,87.01,87.03,148493.0,84.3904,84.5064,84.1293,84.1487,148493.0
2020-05-22 09:50:00,87.02,87.09,86.66,86.73,121100.0,84.139,84.2067,83.7909,83.8586,121100.0
2020-05-22 09:55:00,86.7,86.87,86.23,86.29,92364.0,83.8296,83.994,83.3752,83.4332,92364.0
2020-05-22 10:00:00,86.24,86.36,86.16,86.31,136053.0,83.3848,83.5009,83.3075,83.4525,136053.0
2020-05-22 10:05:00,86.32,86.32,85.78,85.9,68609.0,83.4622,83.4622,82.9401,83.0561,68609.0
2020-05-22 10:10:00,85.92,86.37,85.9,86.27,51375.0,83.0754,83.5105,83.0561,83.4138,51375.0
2020-05-22 10:15:00,86.24,86.35,86.2,86.29,65100.0,83.3848,83.4912,83.3462,83.4332,65100.0
2020-05-22 10:20:00,86.28,86.33,86.22,86.31,49543.0,83.4235,83.4719,83.3655,83.4525,49543.0
2020-05-22 10:25:00,86.3,86.32,85.99,86.14,60180.0,83.4429,83.4622,83.1431,83.2882,60180.0
2020-05-22 10:30:00,86.16,86.34,85.78,85.79,68298.0,83.3075,83.4815,82.9401,82.9497,68298.0
2020-05-22 10:35:00,85.8,86.03,85.8,85.99,35385.0,82.9594,83.1818,82.9594,83.1431,35385.0
2020-05-22 10:40:00,86.01,86.06,85.73,85.82,57713.0,83.1625,83.2108,82.8917,82.9787,57713.0
2020-05-22 10:45:00,85.82,85.98,85.66,85.77,55423.0,82.9787,83.1334,82.824,82.9304,55423.0
2020-05-22 10:50:00,85.76,85.98,85.75,85.92,36013.0,82.9207,83.1334,82.9111,83.0754,36013.0
2020-05-22 10:55:00,85.92,86.05,85.82,85.88,62577.0,83.0754,83.2011,82.9787,83.0368,62577.0
2020-05-22 11:00:00,85.86,86.0,85.71,85.73,26444.0,83.0174,83.1528,82.8724,82.8917,26444.0
2020-05-22 11:05:00,85.72,85.83,85.61,85.78,59502.0,82.8821,82.9884,82.7757,82.9401,59502.0
2020-05-22 11:10:00,85.76,85.77,85.17,85.34,59839.0,82.9207,82.9304,82.3503,82.5146,59839.0
2020-05-22 11:15:00,85.32,85.39,85.07,85.09,34997.0,82.4953,82.563,82.2536,82.2729,34997.0
2020-05-22 11:20:00,85.1,85.33,85.09,85.09,32415.0,82.2826,82.505,82.2729,82.2729,32415.0
2020-05-22 11:25:00,85.11,85.24,85.07,85.15,26480.0,82.2923,82.4179,82.2536,82.3309,26480.0
2020-05-22 11:30:00,85.12,85.14,84.95,85.06,42184.0,82.3019,82.3213,82.1375,82.2439,42184.0
2020-05-22 11:35:00,85.08,85.3,84.79,85.12,215596.0,82.2632,82.476,81.9828,82.3019,215596.0
2020-05-22 11:40:00,85.11,85.25,84.97,85.07,65319.0,82.2923,82.4276,82.1569,82.2536,65319.0
2020-05-22 11:45:00,85.07,85.33,85.05,85.24,22577.0,82.2536,82.505,82.2342,82.4179,22577.0
2020-05-22 11:50:00,85.24,85.24,85.1,85.13,36218.0,82.4179,82.4179,82.2826,82.3116,36218.0
2020-05-22 11:55:00,85.1,85.1,84.84,84.89,20180.0,82.2826,82.2826,82.0312,82.0795,20180.0
2020-05-22 12:00:00,84.9,85.06,84.82,84.84,19840.0,82.0892,82.2439,82.0119,82.0312,19840.0
2020-05-22 12:05:00,84.82,85.03,84.72,84.82,56663.0,82.0119,82.2149,81.9152,82.0119,56663.0
2020-05-22 12:10:00,84.82,84.93,84.81,84.9,24168.0,82.0119,82.1182,82.0022,82.0892,24168.0
2020-05-22 12:15:00,84.9,84.91,84.77,84.83,57942.0,82.0892,82.0989,81.9635,82.0215,57942.0
2020-05-22 12:20:00,84.82,84.89,84.76,84.82,18230.0,82.0119,82.0795,81.9538,82.0119,18230.0
2020-05-22 12:25:00,84.83,84.84,84.67,84.69,24693.0,82.0215,82.0312,81.8668,81.8862,24693.0
2020-05-22 12:30:00,84.7,84.75,84.58,84.6,39277.0,81.8958,81.9442,81.7798,81.7991,39277.0
2020-05-22 12:35:00,84.58,84.7,84.34,84.58,70999.0,81.7798,81.8958,81.5477,81.7798,70999.0
2020-05-22 12:40:00,84.58,84.66,84.47,84.48,19666.0,81.7798,81.8571,81.6734,81.6831,19666.0
2020-05-22 12:45:00,84.48,84.78,84.47,84.7,43414.0,81.6831,81.9732,81.6734,81.8958,43414.0
2020-05-22 12:50:00,84.7,84.74,84.61,84.68,25935.0,81.8958,81.9345,81.8088,81.8765,25935.0
2020-05-22 12:55:00,84.67,84.69,84.61,84.69,32745.0,81.8668,81.8862,81.8088,81.8862,32745.0
2020-05-22 13:00:00,84.67,84.92,84.67,84.82,18549.0,81.8668,82.1085,81.8668,82.0119,18549.0
2020-05-22 13:05:00,84.8,84.83,84.74,84.74,15268.0,81.9925,82.0215,81.9345,81.9345,15268.0
2020-05-22 13:10:00,84.74,84.86,84.74,84.8,15028.0,81.9345,82.0505,81.9345,81.9925,15028.0
2020-05-22 13:15:00,84.81,84.83,84.72,84.8,13114.0,82.0022,82.0215,81.9152,81.9925,13114.0
2020-05-22 13:20:00,84.79,84.97,84.76,84.96,17735.0,81.9828,82.1569,81.9538,82.1472,17735.0
2020-05-22 13:25:00,84.98,84.98,84.88,84.97,11478.0,82.1666,82.1666,82.0699,82.1569,11478.0
2020-05-22 13:30:00,84.97,84.98,84.77,84.82,15903.0,82.1569,82.1666,81.9635,82.0119,15903.0
2020-05-22 13:35:00,84.81,84.87,84.76,84.83,13090.0,82.0022,82.0602,81.9538,82.0215,13090.0
2020-05-22 13:40:00,84.83,84.94,84.82,84.86,15588.0,82.0215,82.1279,82.0119,82.0505,15588.0
2020-05-22 13:45:00,84.86,84.91,84.77,84.79,11200.0,82.0505,82.0989,81.9635,81.9828,11200.0
2020-05-22 13:50:00,84.8,84.8,84.68,84.68,16832.0,81.9925,81.9925,81.8765,81.8765,16832.0
2020-05-22 13:55:00,84.69,84.73,84.58,84.7,15102.0,81.8862,81.9248,81.7798,81.8958,15102.0
2020-05-22 14:00:00,84.7,84.82,84.69,84.79,19888.0,81.8958,82.0119,81.8862,81.9828,19888.0
2020-05-22 14:05:00,84.8,84.96,84.77,84.94,20675.0,81.9925,82.1472,81.9635,82.1279,20675.0
2020-05-22 14:10:00,84.94,85.14,84.9,85.03,27324.0,82.1279,82.3213,82.0892,82.2149,27324.0
2020-05-22 14:15:00,85.05,85.19,85.02,85.15,23747.0,82.2342,82.3696,82.2052,82.3309,23747.0
2020-05-22 14:20:00,85.15,85.19,85.07,85.17,15769.0,82.3309,82.3696,82.2536,82.3503,15769.0
2020-05-22 14:25:00,85.17,85.34,85.17,85.29,18502.0,82.3503,82.5146,82.3503,82.4663,18502.0
2020-05-22 14:30:00,85.29,85.4,85.28,85.4,13722.0,82.4663,82.5727,82.4566,82.5727,13722.0
2020-05-22 14:35:00,85.4,85.42,85.2,85.2,31586.0,82.5727,82.592,82.3793,82.3793,31586.0
2020-05-22 14:40:00,85.18,85.18,84.9,84.95,17504.0,82.3599,82.3599,82.0892,82.1375,17504.0
2020-05-22 14:45:00,84.92,84.95,84.82,84.9,19090.0,82.1085,82.1375,82.0119,82.0892,19090.0
2020-05-22 14:50:00,84.9,84.94,84.81,84.87,17368.0,82.0892,82.1279,82.0022,82.0602,17368.0
2020-05-22 14:55:00,84.86,85.08,84.85,85.03,18154.0,82.0505,82.2632,82.0409,82.2149,18154.0
2020-05-22 15:00:00,85.03,85.15,84.91,84.91,19901.0,82.2149,82.3309,82.0989,82.0989,19901.0
2020-05-22 15:05:00,84.88,84.98,84.84,84.98,20566.0,82.0699,82.1666,82.0312,82.1666,20566.0
2020-05-22 15:10:00,84.97,84.97,84.85,84.87,19402.0,82.1569,82.1569,82.0409,82.0602,19402.0
2020-05-22 15:15:00,84.88,84.88,84.68,84.73,27783.0,82.0699,82.0699,81.8765,81.9248,27783.0
2020-05-22 15:20:00,84.73,84.79,84.51,84.6,34807.0,81.9248,81.9828,81.7121,81.7991,34807.0
2020-05-22 15:25:00,84.6,84.64,84.49,84.6,37345.0,81.7991,81.8378,81.6928,81.7991,37345.0
2020-05-22 15:30:00,84.6,84.68,84.48,84.51,82532.0,81.7991,81.8765,81.6831,81.7121,82532.0
2020-05-22 15:35:00,84.51,84.6,84.48,84.52,62686.0,81.7121,81.7991,81.6831,81.7218,62686.0
2020-05-22 15:40:00,84.53,84.68,84.51,84.68,57531.0,81.7315,81.8765,81.7121,81.8765,57531.0
2020-05-22 15:45:00,84.69,84.91,84.68,84.91,53441.0,81.8862,82.0989,81.8765,82.0989,53441.0
2020-05-22 15:50:00,84.9,85.03,84.71,84.8,95894.0,82.0892,82.2149,81.9055,81.9925,95894.0
2020-05-22 15:55:00,84.79,85.02,84.66,84.99,160954.0,81.9828,82.2052,81.8571,82.1762,160954.0
2020-05-26 09:30:00,86.23,86.57,85.64,86.4,112779.0,83.3752,83.7039,82.8047,83.5395,112779.0
2020-05-26 09:35:00,86.48,86.64,86.27,86.33,38401.0,83.6169,83.7716,83.4138,83.4719,38401.0
2020-05-26 09:40:00,86.28,86.32,85.86,85.94,43683.0,83.4235,83.4622,83.0174,83.0948,43683.0
2020-05-26 09:45:00,85.96,85.97,85.67,85.79,24816.0,83.1141,83.1238,82.8337,82.9497,24816.0
2020-05-26 09:50:00,85.78,85.88,85.68,85.83,25175.0,82.9401,83.0368,82.8434,82.9884,25175.0
2020-05-26 09:55:00,85.85,85.94,85.76,85.94,20699.0,83.0078,83.0948,82.9207,83.0948,20699.0
2020-05-26 10:00:00,85.91,86.02,85.78,85.9,26181.0,83.0658,83.1721,82.9401,83.0561,26181.0
2020-05-26 10:05:00,85.9,86.12,85.87,86.11,35514.0,83.0561,83.2688,83.0271,83.2591,35514.0
2020-05-26 10:10:00,86.13,86.38,86.13,86.3,20678.0,83.2785,83.5202,83.2785,83.4429,20678.0
2020-05-26 10:15:00,86.33,86.47,86.24,86.46,20107.0,83.4719,83.6072,83.3848,83.5976,20107.0
2020-05-26 10:20:00,86.47,86.71,86.44,86.49,27291.0,83.6072,83.8393,83.5782,83.6266,27291.0
2020-05-26 10:25:00,86.5,86.62,86.47,86.59,16155.0,83.6362,83.7523,83.6072,83.7233,16155.0
2020-05-26 10:30:00,86.56,86.61,86.49,86.57,13446.0,83.6942,83.7426,83.6266,83.7039,13446.0
2020-05-26 10:35:00,86.57,86.75,86.52,86.65,19177.0,83.7039,83.878,83.6556,83.7813,19177.0
2020-05-26 10:40:00,86.61,86.69,86.5,86.51,29696.0,83.7426,83.8199,83.6362,83.6459,29696.0
2020-05-26 10:45:00,86.51,86.63,86.49,86.61,17600.0,83.6459,83.7619,83.6266,83.7426,17600.0
2020-05-26 10:50:00,86.61,86.69,86.56,86.58,13839.0,83.7426,83.8199,83.6942,83.7136,13839.0
2020-05-26 10:55:00,86.58,86.66,86.47,86.47,16375.0,83.7136,83.7909,83.6072,83.6072,16375.0
2020-05-26 11:00:00,86.46,86.49,86.37,86.44,13109.0,83.5976,83.6266,83.5105,83.5782,13109.0
2020-05-26 11:05:00,86.43,86.49,86.35,86.45,17849.0,83.5686,83.6266,83.4912,83.5879,17849.0
2020-05-26 11:10:00,86.43,86.55,86.3,86.55,12309.0,83.5686,83.6846,83.4429,83.6846,12309.0
2020-05-26 11:15:00,86.57,86.61,86.44,86.54,76905.0,83.7039,83.7426,83.5782,83.6749,76905.0
2020-05-26 11:20:00,86.52,86.61,86.49,86.56,33680.0,83.6556,83.7426,83.6266,83.6942,33680.0
2020-05-26 11:25:00,86.57,86.58,86.47,86.56,31749.0,83.7039,83.7136,83.6072,83.6942,31749.0
2020-05-26 11:30:00,86.54,86.73,86.49,86.65,23657.0,83.6749,83.8586,83.6266,83.7813,23657.0
2020-05-26 11:35:00,86.65,86.71,86.63,86.67,18442.0,83.7813,83.8393,83.7619,83.8006,18442.0
2020-05-26 11:40:00,86.64,86.64,86.4,86.41,28838.0,83.7716,83.7716,83.5395,83.5492,28838.0
2020-05-26 11:45:00,86.38,86.4,86.0,86.03,51188.0,83.5202,83.5395,83.1528,83.1818,51188.0
2020-05-26 11:50:00,86.02,86.24,86.01,86.23,27417.0,83.1721,83.3848,83.1625,83.3752,27417.0
2020-05-26 11:55:00,86.24,86.35,86.21,86.34,19078.0,83.3848,83.4912,83.3558,83.4815,19078.0
2020-05-26 12:00:00,86.34,86.41,86.32,86.37,14972.0,83.4815,83.5492,83.4622,83.5105,14972.0
2020-05-26 12:05:00,86.37,86.55,86.37,86.55,16831.0,83.5105,83.6846,83.5105,83.6846,16831.0
2020-05-26 12:10:00,86.55,86.65,86.52,86.54,8897.0,83.6846,83.7813,83.6556,83.6749,8897.0
2020-05-26 12:15:00,86.53,86.57,86.49,86.5,14922.0,83.6652,83.7039,83.6266,83.6362,14922.0
2020-05-26 12:20:00,86.5,86.57,86.5,86.54,10243.0,83.6362,83.7039,83.6362,83.6749,10243.0
2020-05-26 12:25:00,86.56,86.6,86.49,86.56,36849.0,83.6942,83.7329,83.6266,83.6942,36849.0
2020-05-26 12:30:00,86.57,86.63,86.5,86.52,13493.0,83.7039,83.7619,83.6362,83.6556,13493.0
2020-05-26 12:35:00,86.5,86.62,86.48,86.62,9199.0,83.6362,83.7523,83.6169,83.7523,9199.0
2020-05-26 12:40:00,86.63,86.65,86.59,86.6,8029.0,83.7619,83.7813,83.7233,83.7329,8029.0
2020-05-26 12:45:00,86.6,86.66,86.6,86.63,9831.0,83.7329,83.7909,83.7329,83.7619,9831.0
2020-05-26 12:50:00,86.64,86.72,86.57,86.57,16266.0,83.7716,83.8489,83.7039,83.7039,16266.0
2020-05-26 12:55:00,86.58,86.58,86.48,86.52,16789.0,83.7136,83.7136,83.6169,83.6556,16789.0
2020-05-26 13:00:00,86.53,86.54,86.35,86.36,21544.0,83.6652,83.6749,83.4912,83.5009,21544.0
2020-05-26 13:05:00,86.36,86.43,86.35,86.4,12803.0,83.5009,83.5686,83.4912,83.5395,12803.0
2020-05-26 13:10:00,86.4,86.43,86.33,86.35,33226.0,83.5395,83.5686,83.4719,83.4912,33226.0
2020-05-26 13:15:00,86.33,86.47,86.33,86.45,15600.0,83.4719,83.6072,83.4719,83.5879,15600.0
2020-05-26 13:20:00,86.46,86.52,86.43,86.51,14498.0,83.5976,83.6556,83.5686,83.6459,14498.0
2020-05-26 13:25:00,86.51,86.61,86.47,86.61,11699.0,83.6459,83.7426,83.6072,83.7426,11699.0
2020-05-26 13:30:00,86.62,86.63,86.55,86.61,11869.0,83.7523,83.7619,83.6846,83.7426,11869.0
2020-05-26 13:35:00,86.61,86.64,86.55,86.62,8669.0,83.7426,83.7716,83.6846,83.7523,8669.0
2020-05-26 13:40:00,86.61,86.68,86.57,86.65,11885.0,83.7426,83.8103,83.7039,83.7813,11885.0
2020-05-26 13:45:00,86.65,86.68,86.57,86.59,9291.0,83.7813,83.8103,83.7039,83.7233,9291.0
2020-05-26 13:50:00,86.59,86.61,86.51,86.59,12071.0,83.7233,83.7426,83.6459,83.7233,12071.0
2020-05-26 13:55:00,86.57,86.65,86.55,86.63,10624.0,83.7039,83.7813,83.6846,83.7619,10624.0
2020-05-26 14:00:00,86.6,86.62,86.51,86.57,9120.0,83.7329,83.7523,83.6459,83.7039,9120.0
2020-05-26 14:05:00,86.55,86.61,86.49,86.61,12202.0,83.6846,83.7426,83.6266,83.7426,12202.0
2020-05-26 14:10:00,86.61,86.65,86.59,86.62,9314.0,83.7426,83.7813,83.7233,83.7523,9314.0
2020-05-26 14:15:00,86.62,86.72,86.61,86.64,14948.0,83.7523,83.8489,83.7426,83.7716,14948.0
2020-05-26 14:20:00,86.65,86.7,86.64,86.7,9725.0,83.7813,83.8296,83.7716,83.8296,9725.0
2020-05-26 14:25:00,86.7,86.71,86.64,86.66,10721.0,83.8296,83.8393,83.7716,83.7909,10721.0
2020-05-26 14:30:00,86.66,86.79,86.66,86.71,15993.0,83.7909,83.9166,83.7909,83.8393,15993.0
2020-05-26 14:35:00,86.69,86.74,86.65,86.67,12399.0,83.8199,83.8683,83.7813,83.8006,12399.0
2020-05-26 14:40:00,86.67,86.67,86.48,86.49,14070.0,83.8006,83.8006,83.6169,83.6266,14070.0
2020-05-26 14:45:00,86.48,86.55,86.48,86.52,19162.0,83.6169,83.6846,83.6169,83.6556,19162.0
2020-05-26 14:50:00,86.52,86.57,86.32,86.32,18933.0,83.6556,83.7039,83.4622,83.4622,18933.0
2020-05-26 14:55:00,86.28,86.34,86.21,86.33,27699.0,83.4235,83.4815,83.3558,83.4719,27699.0
2020-05-26 15:00:00,86.32,86.47,86.3,86.38,19257.0,83.4622,83.6072,83.4429,83.5202,19257.0
2020-05-26 15:05:00,86.37,86.38,86.3,86.31,8999.0,83.5105,83.5202,83.4429,83.4525,8999.0
2020-05-26 15:10:00,86.31,86.47,86.29,86.47,20904.0,83.4525,83.6072,83.4332,83.6072,20904.0
2020-05-26 15:15:00,86.47,86.49,86.32,86.35,28208.0,83.6072,83.6266,83.4622,83.4912,28208.0
2020-05-26 15:20:00,86.36,86.37,86.1,86.19,31156.0,83.5009,83.5105,83.2495,83.3365,31156.0
2020-05-26 15:25:00,86.2,86.29,86.11,86.25,61098.0,83.3462,83.4332,83.2591,83.3945,61098.0
2020-05-26 15:30:00,86.25,86.28,86.13,86.22,59705.0,83.3945,83.4235,83.2785,83.3655,59705.0
2020-05-26 15:35:00,86.21,86.3,86.04,86.09,69133.0,83.3558,83.4429,83.1915,83.2398,69133.0
2020-05-26 15:40:00,86.1,86.18,86.09,86.15,57108.0,83.2495,83.3268,83.2398,83.2978,57108.0
2020-05-26 15:45:00,86.15,86.28,86.08,86.28,63111.0,83.2978,83.4235,83.2301,83.4235,63111.0
2020-05-26 15:50:00,86.28,86.32,86.13,86.18,90900.0,83.4235,83.4622,83.2785,83.3268,90900.0
2020-05-26 15:55:00,86.16,86.24,85.96,86.15,152716.0,83.3075,83.3848,83.1141,83.2978,152716.0
2020-05-27 09:30:00,86.3,86.48,85.76,85.93,29130.0,83.4429,83.6169,82.9207,83.0851,29130.0
2020-05-27 09:35:00,85.86,86.13,85.79,86.07,12223.0,83.0174,83.2785,82.9497,83.2205,12223.0
2020-05-27 09:40:00,86.03,86.3,85.99,86.26,17425.0,83.1818,83.4429,83.1431,83.4042,17425.0
2020-05-27 09:45:00,86.23,86.36,85.22,85.23,56144.0,83.3752,83.5009,82.3986,82.4083,56144.0
2020-05-27 09:50:00,85.25,85.3,85.08,85.25,56528.0,82.4276,82.476,82.2632,82.4276,56528.0
2020-05-27 09:55:00,85.26,85.32,85.11,85.26,26308.0,82.4373,82.4953,82.2923,82.4373,26308.0
2020-05-27 10:00:00,85.26,85.65,85.2,85.56,43552.0,82.4373,82.8144,82.3793,82.7274,43552.0
2020-05-27 10:05:00,85.56,85.63,85.29,85.3,53021.0,82.7274,82.795,82.4663,82.476,53021.0
2020-05-27 10:10:00,85.3,85.41,85.04,85.09,13498.0,82.476,82.5823,82.2246,82.2729,13498.0
2020-05-27 10:15:00,85.1,85.14,84.88,84.88,15779.0,82.2826,82.3213,82.0699,82.0699,15779.0
2020-05-27 10:20:00,84.85,84.89,84.47,84.7,15762.0,82.0409,82.0795,81.6734,81.8958,15762.0
2020-05-27 10:25:00,84.72,84.92,84.63,84.87,16944.0,81.9152,82.1085,81.8281,82.0602,16944.0
2020-05-27 10:30:00,84.87,84.91,84.79,84.84,18297.0,82.0602,82.0989,81.9828,82.0312,18297.0
2020-05-27 10:35:00,84.86,84.87,84.67,84.71,21390.0,82.0505,82.0602,81.8668,81.9055,21390.0
2020-05-27 10:40:00,84.72,84.81,84.6,84.73,23768.0,81.9152,82.0022,81.7991,81.9248,23768.0
2020-05-27 10:45:00,84.7,84.88,84.59,84.59,14782.0,81.8958,82.0699,81.7895,81.7895,14782.0
2020-05-27 10:50:00,84.62,84.74,84.61,84.7,8789.0,81.8185,81.9345,81.8088,81.8958,8789.0
2020-05-27 10:55:00,84.72,84.89,84.66,84.84,13233.0,81.9152,82.0795,81.8571,82.0312,13233.0
2020-05-27 11:00:00,84.86,84.86,84.65,84.73,15687.0,82.0505,82.0505,81.8475,81.9248,15687.0
2020-05-27 11:05:00,84.69,84.92,84.69,84.86,11004.0,81.8862,82.1085,81.8862,82.0505,11004.0
2020-05-27 11:10:00,84.78,84.86,84.72,84.72,8863.0,81.9732,82.0505,81.9152,81.9152,8863.0
2020-05-27 11:15:00,84.72,84.91,84.57,84.91,8948.0,81.9152,82.0989,81.7701,82.0989,8948.0
2020-05-27 11:20:00,84.91,84.96,84.84,84.91,7279.0,82.0989,82.1472,82.0312,82.0989,7279.0
2020-05-27 11:25:00,84.9,84.99,84.9,84.94,6939.0,82.0892,82.1762,82.0892,82.1279,6939.0
2020-05-27 11:30:00,84.92,85.06,84.91,85.01,6043.0,82.1085,82.2439,82.0989,82.1956,6043.0
2020-05-27 11:35:00,85.01,85.02,84.54,84.8,18725.0,82.1956,82.2052,81.7411,81.9925,18725.0
2020-05-27 11:40:00,84.81,84.9,84.75,84.9,6391.0,82.0022,82.0892,81.9442,82.0892,6391.0
2020-05-27 11:45:00,84.94,85.16,84.94,85.12,5654.0,82.1279,82.3406,82.1279,82.3019,5654.0
2020-05-27 11:50:00,85.14,85.16,85.02,85.04,7565.0,82.3213,82.3406,82.2052,82.2246,7565.0
2020-05-27 11:55:00,85.02,85.06,84.98,85.03,10911.0,82.2052,82.2439,82.1666,82.2149,10911.0
2020-05-27 12:00:00,85.02,85.1,84.97,85.1,28669.0,82.2052,82.2826,82.1569,82.2826,28669.0
2020-05-27 12:05:00,85.08,85.2,85.05,85.17,7445.0,82.2632,82.3793,82.2342,82.3503,7445.0
2020-05-27 12:10:00,85.16,85.16,84.92,84.98,10254.0,82.3406,82.3406,82.1085,82.1666,10254.0
2020-05-27 12:15:00,84.98,84.98,84.88,84.91,7536.0,82.1666,82.1666,82.0699,82.0989,7536.0
2020-05-27 12:20:00,84.9,84.92,84.71,84.73,8967.0,82.0892,82.1085,81.9055,81.9248,8967.0
2020-05-27 12:25:00,84.74,84.79,84.37,84.48,71331.0,81.9345,81.9828,81.5768,81.6831,71331.0
2020-05-27 12:30:00,84.49,84.64,84.46,84.63,9960.0,81.6928,81.8378,81.6638,81.8281,9960.0
2020-05-27 12:35:00,84.63,84.75,84.63,84.75,13285.0,81.8281,81.9442,81.8281,81.9442,13285.0
2020-05-27 12:40:00,84.76,84.84,84.72,84.84,8497.0,81.9538,82.0312,81.9152,82.0312,8497.0
2020-05-27 12:45:00,84.84,85.01,84.83,85.01,10125.0,82.0312,82.1956,82.0215,82.1956,10125.0
2020-05-27 12:50:00,85.0,85.02,84.86,84.87,11659.0,82.1859,82.2052,82.0505,82.0602,11659.0
2020-05-27 12:55:00,84.86,84.95,84.8,84.89,6780.0,82.0505,82.1375,81.9925,82.0795,6780.0
2020-05-27 13:00:00,84.86,84.95,84.6,84.93,15157.0,82.0505,82.1375,81.7991,82.1182,15157.0
2020-05-27 13:05:00,84.93,84.97,84.88,84.88,5219.0,82.1182,82.1569,82.0699,82.0699,5219.0
2020-05-27 13:10:00,84.92,84.92,84.8,84.84,6156.0,82.1085,82.1085,81.9925,82.0312,6156.0
2020-05-27 13:15:00,84.84,84.88,84.77,84.83,7104.0,82.0312,82.0699,81.9635,82.0215,7104.0
2020-05-27 13:20:00,84.87,84.88,84.75,84.79,5469.0,82.0602,82.0699,81.9442,81.9828,5469.0
2020-05-27 13:25:00,84.81,84.81,84.7,84.75,5056.0,82.0022,82.0022,81.8958,81.9442,5056.0
2020-05-27 13:30:00,84.76,84.76,84.58,84.61,7000.0,81.9538,81.9538,81.7798,81.8088,7000.0
2020-05-27 13:35:00,84.59,84.66,84.56,84.66,9032.0,81.7895,81.8571,81.7605,81.8571,9032.0
2020-05-27 13:40:00,84.66,84.76,84.64,84.72,7132.0,81.8571,81.9538,81.8378,81.9152,7132.0
2020-05-27 13:45:00,84.69,84.8,84.69,84.79,4297.0,81.8862,81.9925,81.8862,81.9828,4297.0
2020-05-27 13:50:00,84.82,84.86,84.71,84.86,61368.0,82.0119,82.0505,81.9055,82.0505,61368.0
2020-05-27 13:55:00,84.83,84.92,84.8,84.91,6533.0,82.0215,82.1085,81.9925,82.0989,6533.0
2020-05-27 14:00:00,84.94,85.14,84.94,85.1,9588.0,82.1279,82.3213,82.1279,82.2826,9588.0
2020-05-27 14:05:00,85.11,85.13,84.99,85.11,13728.0,82.2923,82.3116,82.1762,82.2923,13728.0
2020-05-27 14:10:00,85.1,85.21,85.1,85.16,11366.0,82.2826,82.3889,82.2826,82.3406,11366.0
2020-05-27 14:15:00,85.17,85.25,85.17,85.2,7819.0,82.3503,82.4276,82.3503,82.3793,7819.0
2020-05-27 14:20:00,85.19,85.22,85.14,85.14,12143.0,82.3696,82.3986,82.3213,82.3213,12143.0
2020-05-27 14:25:00,85.11,85.17,85.05,85.09,8905.0,82.2923,82.3503,82.2342,82.2729,8905.0
2020-05-27 14:30:00,85.08,85.15,85.07,85.12,6665.0,82.2632,82.3309,82.2536,82.3019,6665.0
2020-05-27 14:35:00,85.06,85.1,85.03,85.06,4149.0,82.2439,82.2826,82.2149,82.2439,4149.0
2020-05-27 14:40:00,85.03,85.12,85.03,85.07,4376.0,82.2149,82.3019,82.2149,82.2536,4376.0
2020-05-27 14:45:00,85.08,85.16,85.04,85.15,5272.0,82.2632,82.3406,82.2246,82.3309,5272.0
2020-05-27 14:50:00,85.14,85.29,85.14,85.23,9288.0,82.3213,82.4663,82.3213,82.4083,9288.0
2020-05-27 14:55:00,85.23,85.3,85.21,85.29,8655.0,82.4083,82.476,82.3889,82.4663,8655.0
2020-05-27 15:00:00,85.27,85.36,85.17,85.29,25685.0,82.447,82.534,82.3503,82.4663,25685.0
2020-05-27 15:05:00,85.3,85.39,85.28,85.3,6902.0,82.476,82.563,82.4566,82.476,6902.0
2020-05-27 15:10:00,85.31,85.47,85.31,85.47,12658.0,82.4856,82.6403,82.4856,82.6403,12658.0
2020-05-27 15:15:00,85.48,85.6,85.43,85.59,19005.0,82.65,82.766,82.6017,82.7564,19005.0
2020-05-27 15:20:00,85.58,85.66,85.48,85.59,21596.0,82.7467,82.824,82.65,82.7564,21596.0
2020-05-27 15:25:00,85.59,85.7,85.57,85.68,20361.0,82.7564,82.8627,82.737,82.8434,20361.0
2020-05-27 15:30:00,85.68,85.68,85.57,85.59,17034.0,82.8434,82.8434,82.737,82.7564,17034.0
2020-05-27 15:35:00,85.59,85.69,85.55,85.69,13290.0,82.7564,82.853,82.7177,82.853,13290.0
2020-05-27 15:40:00,85.66,85.83,85.66,85.83,14303.0,82.824,82.9884,82.824,82.9884,14303.0
2020-05-27 15:45:00,85.83,85.93,85.81,85.88,21577.0,82.9884,83.0851,82.9691,83.0368,21577.0
2020-05-27 15:50:00,85.88,86.21,85.87,86.15,52263.0,83.0368,83.3558,83.0271,83.2978,52263.0
2020-05-27 15:55:00,86.14,86.19,86.06,86.18,78204.0,83.2882,83.3365,83.2108,83.3268,78204.0
2020-05-28 09:30:00,86.87,86.99,86.66,86.95,20842.0,83.994,84.11,83.7909,84.0713,20842.0
2020-05-28 09:35:00,86.95,87.25,86.93,86.99,33175.0,84.0713,84.3614,84.052,84.11,33175.0
2020-05-28 09:40:00,87.0,87.0,86.76,86.79,7159.0,84.1197,84.1197,83.8876,83.9166,7159.0
2020-05-28 09:45:00,86.79,86.89,86.68,86.73,10331.0,83.9166,84.0133,83.8103,83.8586,10331.0
2020-05-28 09:50:00,86.72,86.79,86.51,86.75,11800.0,83.8489,83.9166,83.6459,83.878,11800.0
2020-05-28 09:55:00,86.76,86.76,86.23,86.3,20146.0,83.8876,83.8876,83.3752,83.4429,20146.0
2020-05-28 10:00:00,86.3,86.35,86.06,86.06,13173.0,83.4429,83.4912,83.2108,83.2108,13173.0
2020-05-28 10:05:00,86.06,86.38,86.06,86.38,25535.0,83.2108,83.5202,83.2108,83.5202,25535.0
2020-05-28 10:10:00,86.34,86.57,86.27,86.54,15891.0,83.4815,83.7039,83.4138,83.6749,15891.0
2020-05-28 10:15:00,86.54,86.54,86.18,86.3,24720.0,83.6749,83.6749,83.3268,83.4429,24720.0
2020-05-28 10:20:00,86.29,86.65,86.28,86.54,16620.0,83.4332,83.7813,83.4235,83.6749,16620.0
2020-05-28 10:25:00,86.56,86.73,86.47,86.64,18071.0,83.6942,83.8586,83.6072,83.7716,18071.0
2020-05-28 10:30:00,86.63,86.81,86.56,86.7,13566.0,83.7619,83.936,83.6942,83.8296,13566.0
2020-05-28 10:35:00,86.71,86.78,86.63,86.74,14141.0,83.8393,83.907,83.7619,83.8683,14141.0
2020-05-28 10:40:00,86.74,86.83,86.69,86.75,8853.0,83.8683,83.9553,83.8199,83.878,8853.0
2020-05-28 10:45:00,86.74,86.74,86.63,86.66,9796.0,83.8683,83.8683,83.7619,83.7909,9796.0
2020-05-28 10:50:00,86.67,86.88,86.66,86.87,12426.0,83.8006,84.0037,83.7909,83.994,12426.0
2020-05-28 10:55:00,86.88,86.92,86.74,86.86,9969.0,84.0037,84.0423,83.8683,83.9843,9969.0
2020-05-28 11:00:00,86.89,87.11,86.89,87.06,9214.0,84.0133,84.226,84.0133,84.1777,9214.0
2020-05-28 11:05:00,87.06,87.13,86.91,86.91,10016.0,84.1777,84.2454,84.0327,84.0327,10016.0
2020-05-28 11:10:00,86.91,86.99,86.88,86.97,7441.0,84.0327,84.11,84.0037,84.0907,7441.0
2020-05-28 11:15:00,86.96,86.99,86.89,86.97,7015.0,84.081,84.11,84.0133,84.0907,7015.0
2020-05-28 11:20:00,86.95,86.95,86.75,86.75,14667.0,84.0713,84.0713,83.878,83.878,14667.0
2020-05-28 11:25:00,86.76,86.98,86.69,86.98,12774.0,83.8876,84.1003,83.8199,84.1003,12774.0
2020-05-28 11:30:00,86.98,87.05,86.9,86.98,7104.0,84.1003,84.168,84.023,84.1003,7104.0
2020-05-28 11:35:00,86.97,87.08,86.96,87.02,10052.0,84.0907,84.197,84.081,84.139,10052.0
2020-05-28 11:40:00,87.01,87.13,86.97,87.11,10168.0,84.1293,84.2454,84.0907,84.226,10168.0
2020-05-28 11:45:00,87.13,87.19,87.08,87.15,9714.0,84.2454,84.3034,84.197,84.2647,9714.0
2020-05-28 11:50:00,87.17,87.26,87.16,87.22,8075.0,84.2841,84.3711,84.2744,84.3324,8075.0
2020-05-28 11:55:00,87.25,87.27,87.15,87.19,11958.0,84.3614,84.3807,84.2647,84.3034,11958.0
2020-05-28 12:00:00,87.18,87.18,87.07,87.17,9563.0,84.2937,84.2937,84.1874,84.2841,9563.0
2020-05-28 12:05:00,87.19,87.21,87.16,87.19,6563.0,84.3034,84.3227,84.2744,84.3034,6563.0
2020-05-28 12:10:00,87.18,87.21,87.14,87.17,7628.0,84.2937,84.3227,84.255,84.2841,7628.0
2020-05-28 12:15:00,87.17,87.27,87.16,87.2,10988.0,84.2841,84.3807,84.2744,84.3131,10988.0
2020-05-28 12:20:00,87.2,87.27,87.2,87.27,4577.0,84.3131,84.3807,84.3131,84.3807,4577.0
2020-05-28 12:25:00,87.28,87.28,86.98,87.0,25825.0,84.3904,84.3904,84.1003,84.1197,25825.0
2020-05-28 12:30:00,87.02,87.03,86.97,86.99,23469.0,84.139,84.1487,84.0907,84.11,23469.0
2020-05-28 12:35:00,86.99,87.07,86.99,87.03,24581.0,84.11,84.1874,84.11,84.1487,24581.0
2020-05-28 12:40:00,87.03,87.18,87.01,87.15,16247.0,84.1487,84.2937,84.1293,84.2647,16247.0
2020-05-28 12:45:00,87.15,87.23,87.15,87.22,3600.0,84.2647,84.3421,84.2647,84.3324,3600.0
2020-05-28 12:50:00,87.21,87.33,87.21,87.27,5012.0,84.3227,84.4388,84.3227,84.3807,5012.0
2020-05-28 12:55:00,87.28,87.31,87.23,87.29,8266.0,84.3904,84.4194,84.3421,84.4001,8266.0
2020-05-28 13:00:00,87.31,87.37,87.26,87.35,11883.0,84.4194,84.4774,84.3711,84.4581,11883.0
2020-05-28 13:05:00,87.34,87.43,87.34,87.4,5364.0,84.4484,84.5354,84.4484,84.5064,5364.0
2020-05-28 13:10:00,87.41,87.44,87.34,87.39,10383.0,84.5161,84.5451,84.4484,84.4968,10383.0
2020-05-28 13:15:00,87.41,87.41,87.31,87.31,6526.0,84.5161,84.5161,84.4194,84.4194,6526.0
2020-05-28 13:20:00,87.32,87.41,87.28,87.41,9622.0,84.4291,84.5161,84.3904,84.5161,9622.0
2020-05-28 13:25:00,87.39,87.48,87.34,87.47,7108.0,84.4968,84.5838,84.4484,84.5741,7108.0
2020-05-28 13:30:00,87.46,87.48,87.44,87.47,6859.0,84.5644,84.5838,84.5451,84.5741,6859.0
2020-05-28 13:35:00,87.46,87.62,87.46,87.6,32518.0,84.5644,84.7192,84.5644,84.6998,32518.0
2020-05-28 13:40:00,87.6,87.63,87.51,87.61,20302.0,84.6998,84.7288,84.6128,84.7095,20302.0
2020-05-28 13:45:00,87.61,87.64,87.5,87.52,12342.0,84.7095,84.7385,84.6031,84.6225,12342.0
2020-05-28 13:50:00,87.51,87.56,87.46,87.55,14254.0,84.6128,84.6611,84.5644,84.6515,14254.0
2020-05-28 13:55:00,87.57,87.62,87.53,87.58,10750.0,84.6708,84.7192,84.6321,84.6805,10750.0
2020-05-28 14:00:00,87.57,87.62,87.55,87.59,6298.0,84.6708,84.7192,84.6515,84.6901,6298.0
2020-05-28 14:05:00,87.57,87.62,87.53,87.55,23738.0,84.6708,84.7192,84.6321,84.6515,23738.0
2020-05-28 14:10:00,87.53,87.53,87.37,87.42,11002.0,84.6321,84.6321,84.4774,84.5258,11002.0
2020-05-28 14:15:00,87.41,87.49,87.41,87.41,15439.0,84.5161,84.5935,84.5161,84.5161,15439.0
2020-05-28 14:20:00,87.41,87.53,87.4,87.47,16865.0,84.5161,84.6321,84.5064,84.5741,16865.0
2020-05-28 14:25:00,87.47,87.48,87.36,87.4,13121.0,84.5741,84.5838,84.4678,84.5064,13121.0
2020-05-28 14:30:00,87.41,87.48,87.33,87.46,23061.0,84.5161,84.5838,84.4388,84.5644,23061.0
2020-05-28 14:35:00,87.45,87.54,87.45,87.49,6749.0,84.5548,84.6418,84.5548,84.5935,6749.0
2020-05-28 14:40:00,87.53,87.53,87.36,87.36,5614.0,84.6321,84.6321,84.4678,84.4678,5614.0
2020-05-28 14:45:00,87.39,87.48,87.38,87.44,4700.0,84.4968,84.5838,84.4871,84.5451,4700.0
2020-05-28 14:50:00,87.46,87.56,87.43,87.55,8083.0,84.5644,84.6611,84.5354,84.6515,8083.0
2020-05-28 14:55:00,87.55,87.7,87.53,87.68,10016.0,84.6515,84.7965,84.6321,84.7772,10016.0
2020-05-28 15:00:00,87.69,87.76,87.68,87.74,7119.0,84.7868,84.8545,84.7772,84.8352,7119.0
2020-05-28 15:05:00,87.74,87.78,87.68,87.7,6632.0,84.8352,84.8739,84.7772,84.7965,6632.0
2020-05-28 15:10:00,87.67,87.85,87.67,87.84,9165.0,84.7675,84.9415,84.7675,84.9319,9165.0
2020-05-28 15:15:00,87.85,87.85,87.47,87.49,29695.0,84.9415,84.9415,84.5741,84.5935,29695.0
2020-05-28 15:20:00,87.49,87.63,87.46,87.62,18468.0,84.5935,84.7288,84.5644,84.7192,18468.0
2020-05-28 15:25:00,87.61,87.71,87.58,87.61,29103.0,84.7095,84.8062,84.6805,84.7095,29103.0
2020-05-28 15:30:00,87.61,87.65,87.43,87.45,19034.0,84.7095,84.7482,84.5354,84.5548,19034.0
2020-05-28 15:35:00,87.46,87.52,87.42,87.45,20466.0,84.5644,84.6225,84.5258,84.5548,20466.0
2020-05-28 15:40:00,87.44,87.44,87.22,87.24,24283.0,84.5451,84.5451,84.3324,84.3517,24283.0
2020-05-28 15:45:00,87.24,87.25,86.76,86.79,50765.0,84.3517,84.3614,83.8876,83.9166,50765.0
2020-05-28 15:50:00,86.7,86.77,86.57,86.69,58758.0,83.8296,83.8973,83.7039,83.8199,58758.0
2020-05-28 15:55:00,86.73,86.86,86.67,86.7,66230.0,83.8586,83.9843,83.8006,83.8296,66230.0
2020-05-29 09:30:00,87.17,87.39,87.08,87.15,34690.0,84.2841,84.4968,84.197,84.2647,34690.0
2020-05-29 09:35:00,87.05,87.11,86.54,86.71,9189.0,84.168,84.226,83.6749,83.8393,9189.0
2020-05-29 09:40:00,86.69,86.76,86.51,86.75,6285.0,83.8199,83.8876,83.6459,83.878,6285.0
2020-05-29 09:45:00,86.7,86.94,86.64,86.77,8014.0,83.8296,84.0617,83.7716,83.8973,8014.0
2020-05-29 09:50:00,86.83,87.08,86.83,87.01,7093.0,83.9553,84.197,83.9553,84.1293,7093.0
2020-05-29 09:55:00,87.0,87.04,86.91,86.99,4893.0,84.1197,84.1584,84.0327,84.11,4893.0
2020-05-29 10:00:00,86.9,87.24,86.9,87.1,6910.0,84.023,84.3517,84.023,84.2164,6910.0
2020-05-29 10:05:00,87.19,87.32,87.12,87.18,9074.0,84.3034,84.4291,84.2357,84.2937,9074.0
2020-05-29 10:10:00,87.15,87.21,87.04,87.05,8746.0,84.2647,84.3227,84.1584,84.168,8746.0
2020-05-29 10:15:00,87.03,87.17,86.97,86.98,12661.0,84.1487,84.2841,84.0907,84.1003,12661.0
2020-05-29 10:20:00,86.98,87.03,86.72,86.81,7555.0,84.1003,84.1487,83.8489,83.936,7555.0
2020-05-29 10:25:00,86.8,86.86,86.66,86.73,8778.0,83.9263,83.9843,83.7909,83.8586,8778.0
2020-05-29 10:30:00,86.76,86.85,86.74,86.79,5200.0,83.8876,83.9746,83.8683,83.9166,5200.0
2020-05-29 10:35:00,86.78,86.83,86.73,86.75,6400.0,83.907,83.9553,83.8586,83.878,6400.0
2020-05-29 10:40:00,86.69,86.7,86.5,86.56,9139.0,83.8199,83.8296,83.6362,83.6942,9139.0
2020-05-29 10:45:00,86.58,86.68,86.53,86.56,5809.0,83.7136,83.8103,83.6652,83.6942,5809.0
2020-05-29 10:50:00,86.58,86.59,86.46,86.51,10407.0,83.7136,83.7233,83.5976,83.6459,10407.0
2020-05-29 10:55:00,86.53,86.73,86.51,86.71,8322.0,83.6652,83.8586,83.6459,83.8393,8322.0
2020-05-29 11:00:00,86.73,86.77,86.51,86.68,10011.0,83.8586,83.8973,83.6459,83.8103,10011.0
2020-05-29 11:05:00,86.65,86.83,86.65,86.74,13016.0,83.7813,83.9553,83.7813,83.8683,13016.0
2020-05-29 11:10:00,86.78,86.99,86.78,86.93,9182.0,83.907,84.11,83.907,84.052,9182.0
2020-05-29 11:15:00,86.94,86.97,86.86,86.94,8317.0,84.0617,84.0907,83.9843,84.0617,8317.0
2020-05-29 11:20:00,86.96,87.13,86.96,87.1,19732.0,84.081,84.2454,84.081,84.2164,19732.0
2020-05-29 11:25:00,87.1,87.21,87.06,87.12,30194.0,84.2164,84.3227,84.1777,84.2357,30194.0
2020-05-29 11:30:00,87.15,87.26,87.08,87.19,8521.0,84.2647,84.3711,84.197,84.3034,8521.0
2020-05-29 11:35:00,87.18,87.42,87.14,87.27,6466.0,84.2937,84.5258,84.255,84.3807,6466.0
2020-05-29 11:40:00,87.27,87.3,87.2,87.25,8077.0,84.3807,84.4097,84.3131,84.3614,8077.0
2020-05-29 11:45:00,87.27,87.38,87.16,87.33,8350.0,84.3807,84.4871,84.2744,84.4388,8350.0
2020-05-29 11:50:00,87.31,87.4,87.3,87.3,6215.0,84.4194,84.5064,84.4097,84.4097,6215.0
2020-05-29 11:55:00,87.28,87.28,87.18,87.21,7661.0,84.3904,84.3904,84.2937,84.3227,7661.0
2020-05-29 12:00:00,87.21,87.24,87.16,87.21,6893.0,84.3227,84.3517,84.2744,84.3227,6893.0
2020-05-29 12:05:00,87.21,87.26,87.19,87.19,8745.0,84.3227,84.3711,84.3034,84.3034,8745.0
2020-05-29 12:10:00,87.21,87.25,87.18,87.18,4976.0,84.3227,84.3614,84.2937,84.2937,4976.0
2020-05-29 12:15:00,87.17,87.21,87.0,87.0,8488.0,84.2841,84.3227,84.1197,84.1197,8488.0
2020-05-29 12:20:00,86.96,87.09,86.96,87.07,6309.0,84.081,84.2067,84.081,84.1874,6309.0
2020-05-29 12:25:00,87.04,87.16,87.03,87.15,9530.0,84.1584,84.2744,84.1487,84.2647,9530.0
2020-05-29 12:30:00,87.15,87.19,87.09,87.11,9661.0,84.2647,84.3034,84.2067,84.226,9661.0
2020-05-29 12:35:00,87.11,87.23,87.1,87.23,5464.0,84.226,84.3421,84.2164,84.3421,5464.0
2020-05-29 12:40:00,87.23,87.24,87.08,87.12,6319.0,84.3421,84.3517,84.197,84.2357,6319.0
2020-05-29 12:45:00,87.11,87.12,87.06,87.09,5122.0,84.226,84.2357,84.1777,84.2067,5122.0
2020-05-29 12:50:00,87.09,87.17,86.94,87.06,8616.0,84.2067,84.2841,84.0617,84.1777,8616.0
2020-05-29 12:55:00,87.04,87.57,87.02,87.44,19975.0,84.1584,84.6708,84.139,84.5451,19975.0
2020-05-29 13:00:00,87.46,87.49,87.27,87.27,4625.0,84.5644,84.5935,84.3807,84.3807,4625.0
2020-05-29 13:05:00,87.29,87.42,87.24,87.35,5574.0,84.4001,84.5258,84.3517,84.4581,5574.0
2020-05-29 13:10:00,87.34,87.5,87.33,87.44,4496.0,84.4484,84.6031,84.4388,84.5451,4496.0
2020-05-29 13:15:00,87.45,87.49,87.32,87.34,5342.0,84.5548,84.5935,84.4291,84.4484,5342.0
2020-05-29 13:20:00,87.33,87.4,87.32,87.32,9184.0,84.4388,84.5064,84.4291,84.4291,9184.0
2020-05-29 13:25:00,87.31,87.35,87.27,87.31,6427.0,84.4194,84.4581,84.3807,84.4194,6427.0
2020-05-29 13:30:00,87.3,87.34,87.28,87.28,4696.0,84.4097,84.4484,84.3904,84.3904,4696.0
2020-05-29 13:35:00,87.27,87.27,87.14,87.18,10144.0,84.3807,84.3807,84.255,84.2937,10144.0
2020-05-29 13:40:00,87.19,87.26,87.16,87.17,6132.0,84.3034,84.3711,84.2744,84.2841,6132.0
2020-05-29 13:45:00,87.19,87.25,87.16,87.17,10501.0,84.3034,84.3614,84.2744,84.2841,10501.0
2020-05-29 13:50:00,87.17,87.17,87.04,87.07,5570.0,84.2841,84.2841,84.1584,84.1874,5570.0
2020-05-29 13:55:00,87.08,87.18,87.08,87.16,7150.0,84.197,84.2937,84.197,84.2744,7150.0
2020-05-29 14:00:00,87.15,87.27,87.1,87.1,5108.0,84.2647,84.3807,84.2164,84.2164,5108.0
2020-05-29 14:05:00,87.08,87.46,87.05,87.36,15473.0,84.197,84.5644,84.168,84.4678,15473.0
2020-05-29 14:10:00,87.4,87.45,87.25,87.28,7507.0,84.5064,84.5548,84.3614,84.3904,7507.0
2020-05-29 14:15:00,87.29,87.35,87.24,87.33,5545.0,84.4001,84.4581,84.3517,84.4388,5545.0
2020-05-29 14:20:00,87.37,87.51,87.29,87.49,7905.0,84.4774,84.6128,84.4001,84.5935,7905.0
2020-05-29 14:25:00,87.48,87.63,87.48,87.58,8114.0,84.5838,84.7288,84.5838,84.6805,8114.0
2020-05-29 14:30:00,87.6,87.61,87.48,87.55,34752.0,84.6998,84.7095,84.5838,84.6515,34752.0
2020-05-29 14:35:00,87.55,87.58,87.48,87.51,7903.0,84.6515,84.6805,84.5838,84.6128,7903.0
2020-05-29 14:40:00,87.51,87.53,87.39,87.4,6074.0,84.6128,84.6321,84.4968,84.5064,6074.0
2020-05-29 14:45:00,87.4,87.42,87.26,87.26,7377.0,84.5064,84.5258,84.3711,84.3711,7377.0
2020-05-29 14:50:00,87.27,87.27,86.79,86.98,26494.0,84.3807,84.3807,83.9166,84.1003,26494.0
2020-05-29 14:55:00,86.97,87.55,86.9,87.5,24459.0,84.0907,84.6515,84.023,84.6031,24459.0
2020-05-29 15:00:00,87.57,87.8,87.54,87.75,13166.0,84.6708,84.8932,84.6418,84.8448,13166.0
2020-05-29 15:05:00,87.75,87.77,87.63,87.67,14643.0,84.8448,84.8642,84.7288,84.7675,14643.0
2020-05-29 15:10:00,87.69,87.73,87.51,87.55,9255.0,84.7868,84.8255,84.6128,84.6515,9255.0
2020-05-29 15:15:00,87.56,87.68,87.49,87.68,13817.0,84.6611,84.7772,84.5935,84.7772,13817.0
2020-05-29 15:20:00,87.66,87.86,87.66,87.82,14400.0,84.7578,84.9512,84.7578,84.9125,14400.0
2020-05-29 15:25:00,87.8,87.8,87.64,87.71,26311.0,84.8932,84.8932,84.7385,84.8062,26311.0
2020-05-29 15:30:00,87.71,87.83,87.65,87.74,19444.0,84.8062,84.9222,84.7482,84.8352,19444.0
2020-05-29 15:35:00,87.77,87.88,87.7,87.84,21313.0,84.8642,84.9705,84.7965,84.9319,21313.0
2020-05-29 15:40:00,87.85,88.0,87.85,87.97,37869.0,84.9415,85.0866,84.9415,85.0576,37869.0
2020-05-29 15:45:00,87.97,88.08,87.76,87.89,62104.0,85.0576,85.1639,84.8545,84.9802,62104.0
2020-05-29 15:50:00,87.91,88.38,87.82,88.33,63089.0,84.9996,85.454,84.9125,85.4056,63089.0
2020-05-29 15:55:00,88.32,88.49,88.11,88.11,133710.0,85.396,85.5603,85.1929,85.1929,133710.0
2020-06-01 09:30:00,88.04,88.59,87.94,88.49,43566.0,85.1252,85.657,85.0286,85.5603,43566.0
2020-06-01 09:35:00,88.49,88.72,88.41,88.52,26953.0,85.5603,85.7827,85.483,85.5894,26953.0
2020-06-01 09:40:00,88.5,88.94,88.5,88.93,19670.0,85.57,85.9955,85.57,85.9858,19670.0
2020-06-01 09:45:00,88.99,89.02,88.79,88.81,24983.0,86.0438,86.0728,85.8504,85.8698,24983.0
2020-06-01 09:50:00,88.81,88.9,88.71,88.73,15916.0,85.8698,85.9568,85.7731,85.7924,15916.0
2020-06-01 09:55:00,88.7,88.83,88.53,88.8,21678.0,85.7634,85.8891,85.599,85.8601,21678.0
2020-06-01 10:00:00,88.78,88.99,88.62,88.7,35192.0,85.8407,86.0438,85.686,85.7634,35192.0
2020-06-01 10:05:00,88.7,88.78,88.47,88.47,10271.0,85.7634,85.8407,85.541,85.541,10271.0
2020-06-01 10:10:00,88.48,88.7,88.46,88.62,7278.0,85.5507,85.7634,85.5313,85.686,7278.0
2020-06-01 10:15:00,88.66,88.67,88.56,88.62,7847.0,85.7247,85.7344,85.628,85.686,7847.0
2020-06-01 10:20:00,88.6,88.68,88.56,88.63,7503.0,85.6667,85.7441,85.628,85.6957,7503.0
2020-06-01 10:25:00,88.63,88.8,88.63,88.8,11269.0,85.6957,85.8601,85.6957,85.8601,11269.0
2020-06-01 10:30:00,88.85,89.14,88.85,89.04,10250.0,85.9084,86.1888,85.9084,86.0921,10250.0
2020-06-01 10:35:00,89.07,89.11,88.88,88.96,6335.0,86.1211,86.1598,85.9374,86.0148,6335.0
2020-06-01 10:40:00,88.99,89.02,88.89,88.92,6810.0,86.0438,86.0728,85.9471,85.9761,6810.0
2020-06-01 10:45:00,88.9,88.9,88.66,88.67,4848.0,85.9568,85.9568,85.7247,85.7344,4848.0
2020-06-01 10:50:00,88.68,88.86,88.66,88.76,5630.0,85.7441,85.9181,85.7247,85.8214,5630.0
2020-06-01 10:55:00,88.73,88.87,88.73,88.83,7061.0,85.7924,85.9278,85.7924,85.8891,7061.0
2020-06-01 11:00:00,88.84,89.0,88.82,88.88,10177.0,85.8988,86.0535,85.8794,85.9374,10177.0
2020-06-01 11:05:00,88.9,89.04,88.89,88.91,19600.0,85.9568,86.0921,85.9471,85.9664,19600.0
2020-06-01 11:10:00,88.9,88.91,88.67,88.72,10705.0,85.9568,85.9664,85.7344,85.7827,10705.0
2020-06-01 11:15:00,88.73,88.82,88.63,88.79,12558.0,85.7924,85.8794,85.6957,85.8504,12558.0
2020-06-01 11:20:00,88.81,88.85,88.74,88.82,10558.0,85.8698,85.9084,85.8021,85.8794,10558.0
2020-06-01 11:25:00,88.81,89.0,88.79,89.0,6094.0,85.8698,86.0535,85.8504,86.0535,6094.0
2020-06-01 11:30:00,89.02,89.14,88.95,89.14,12208.0,86.0728,86.1888,86.0051,86.1888,12208.0
2020-06-01 11:35:00,89.13,89.28,89.09,89.23,7727.0,86.1792,86.3242,86.1405,86.2759,7727.0
2020-06-01 11:40:00,89.26,89.35,89.22,89.3,10579.0,86.3049,86.3919,86.2662,86.3435,10579.0
2020-06-01 11:45:00,89.31,89.35,89.25,89.26,15631.0,86.3532,86.3919,86.2952,86.3049,15631.0
2020-06-01 11:50:00,89.28,89.28,89.14,89.14,12878.0,86.3242,86.3242,86.1888,86.1888,12878.0
2020-06-01 11:55:00,89.15,89.26,89.09,89.23,13639.0,86.1985,86.3049,86.1405,86.2759,13639.0
2020-06-01 12:00:00,89.26,89.26,89.13,89.18,6163.0,86.3049,86.3049,86.1792,86.2275,6163.0
2020-06-01 12:05:00,89.19,89.25,89.17,89.22,4470.0,86.2372,86.2952,86.2178,86.2662,4470.0
2020-06-01 12:10:00,89.23,89.24,89.12,89.14,5287.0,86.2759,86.2855,86.1695,86.1888,5287.0
2020-06-01 12:15:00,89.12,89.17,89.03,89.09,6951.0,86.1695,86.2178,86.0825,86.1405,6951.0
2020-06-01 12:20:00,89.08,89.18,89.07,89.18,6154.0,86.1308,86.2275,86.1211,86.2275,6154.0
2020-06-01 12:25:00,89.2,89.2,89.09,89.1,6204.0,86.2468,86.2468,86.1405,86.1502,6204.0
2020-06-01 12:30:00,89.1,89.24,89.1,89.18,6048.0,86.1502,86.2855,86.1502,86.2275,6048.0
2020-06-01 12:35:00,89.19,89.23,89.03,89.2,11188.0,86.2372,86.2759,86.0825,86.2468,11188.0
2020-06-01 12:40:00,89.21,89.29,89.19,89.27,5268.0,86.2565,86.3339,86.2372,86.3145,5268.0
2020-06-01 12:45:00,89.29,89.45,89.27,89.44,5474.0,86.3339,86.4886,86.3145,86.4789,5474.0
2020-06-01 12:50:00,89.46,89.56,89.43,89.52,8358.0,86.4982,86.5949,86.4692,86.5562,8358.0
2020-06-01 12:55:00,89.52,89.58,89.49,89.57,8271.0,86.5562,86.6143,86.5272,86.6046,8271.0
2020-06-01 13:00:00,89.56,89.6,89.48,89.56,9153.0,86.5949,86.6336,86.5176,86.5949,9153.0
2020-06-01 13:05:00,89.59,89.65,89.57,89.59,4994.0,86.6239,86.6819,86.6046,86.6239,4994.0
2020-06-01 13:10:00,89.6,89.74,89.57,89.73,8602.0,86.6336,86.769,86.6046,86.7593,8602.0
2020-06-01 13:15:00,89.74,89.8,89.66,89.77,9844.0,86.769,86.827,86.6916,86.798,9844.0
2020-06-01 13:20:00,89.78,89.81,89.72,89.77,15533.0,86.8076,86.8366,86.7496,86.798,15533.0
2020-06-01 13:25:00,89.76,89.8,89.7,89.73,8214.0,86.7883,86.827,86.7303,86.7593,8214.0
2020-06-01 13:30:00,89.7,89.7,89.56,89.62,6722.0,86.7303,86.7303,86.5949,86.6529,6722.0
2020-06-01 13:35:00,89.62,89.93,89.61,89.88,25939.0,86.6529,86.9527,86.6433,86.9043,25939.0
2020-06-01 13:40:00,89.88,89.98,89.84,89.92,16830.0,86.9043,87.001,86.8657,86.943,16830.0
2020-06-01 13:45:00,89.92,89.92,89.67,89.72,8341.0,86.943,86.943,86.7013,86.7496,8341.0
2020-06-01 13:50:00,89.74,89.78,89.66,89.75,6589.0,86.769,86.8076,86.6916,86.7786,6589.0
2020-06-01 13:55:00,89.75,89.75,89.66,89.71,6181.0,86.7786,86.7786,86.6916,86.74,6181.0
2020-06-01 14:00:00,89.71,89.72,89.55,89.55,41820.0,86.74,86.7496,86.5853,86.5853,41820.0
2020-06-01 14:05:00,89.56,89.56,89.53,89.53,7620.0,86.5949,86.5949,86.5659,86.5659,7620.0
2020-06-01 14:10:00,89.49,89.52,89.42,89.47,8030.0,86.5272,86.5562,86.4596,86.5079,8030.0
2020-06-01 14:15:00,89.45,89.54,89.41,89.54,8563.0,86.4886,86.5756,86.4499,86.5756,8563.0
2020-06-01 14:20:00,89.52,89.52,89.38,89.4,13118.0,86.5562,86.5562,86.4209,86.4402,13118.0
2020-06-01 14:25:00,89.43,89.49,89.42,89.45,4942.0,86.4692,86.5272,86.4596,86.4886,4942.0
2020-06-01 14:30:00,89.46,89.6,89.42,89.54,8716.0,86.4982,86.6336,86.4596,86.5756,8716.0
2020-06-01 14:35:00,89.56,89.71,89.54,89.59,9688.0,86.5949,86.74,86.5756,86.6239,9688.0
2020-06-01 14:40:00,89.57,89.61,89.55,89.56,5524.0,86.6046,86.6433,86.5853,86.5949,5524.0
2020-06-01 14:45:00,89.55,89.59,89.45,89.49,9684.0,86.5853,86.6239,86.4886,86.5272,9684.0
2020-06-01 14:50:00,89.49,89.49,89.44,89.45,8329.0,86.5272,86.5272,86.4789,86.4886,8329.0
2020-06-01 14:55:00,89.42,89.44,89.38,89.42,7468.0,86.4596,86.4789,86.4209,86.4596,7468.0
2020-06-01 15:00:00,89.42,89.44,89.32,89.37,7064.0,86.4596,86.4789,86.3629,86.4112,7064.0
2020-06-01 15:05:00,89.38,89.46,89.32,89.46,8395.0,86.4209,86.4982,86.3629,86.4982,8395.0
2020-06-01 15:10:00,89.45,89.46,89.28,89.29,7017.0,86.4886,86.4982,86.3242,86.3339,7017.0
2020-06-01 15:15:00,89.28,89.29,89.2,89.28,12994.0,86.3242,86.3339,86.2468,86.3242,12994.0
2020-06-01 15:20:00,89.29,89.39,89.25,89.38,11803.0,86.3339,86.4306,86.2952,86.4209,11803.0
2020-06-01 15:25:00,89.36,89.39,89.31,89.39,17979.0,86.4015,86.4306,86.3532,86.4306,17979.0
2020-06-01 15:30:00,89.39,89.64,89.39,89.57,32739.0,86.4306,86.6723,86.4306,86.6046,32739.0
2020-06-01 15:35:00,89.59,89.64,89.51,89.62,34353.0,86.6239,86.6723,86.5466,86.6529,34353.0
2020-06-01 15:40:00,89.61,89.83,89.58,89.83,50397.0,86.6433,86.856,86.6143,86.856,50397.0
2020-06-01 15:45:00,89.83,89.86,89.65,89.66,60869.0,86.856,86.885,86.6819,86.6916,60869.0
2020-06-01 15:50:00,89.65,89.91,89.62,89.91,90323.0,86.6819,86.9333,86.6529,86.9333,90323.0
2020-06-01 15:55:00,89.93,89.98,89.81,89.91,211585.0,86.9527,87.001,86.8366,86.9333,211585.0
2020-06-02 09:30:00,90.0,90.55,89.95,90.35,52253.0,87.0204,87.5521,86.972,87.3588,52253.0
2020-06-02 09:35:00,90.31,90.34,90.07,90.23,14381.0,87.3201,87.3491,87.088,87.2427,14381.0
2020-06-02 09:40:00,90.21,90.24,90.0,90.03,17297.0,87.2234,87.2524,87.0204,87.0494,17297.0
2020-06-02 09:45:00,90.04,90.27,90.0,90.27,15646.0,87.059,87.2814,87.0204,87.2814,15646.0
2020-06-02 09:50:00,90.24,90.49,90.24,90.45,14569.0,87.2524,87.4941,87.2524,87.4555,14569.0
2020-06-02 09:55:00,90.46,90.54,90.37,90.53,13236.0,87.4651,87.5425,87.3781,87.5328,13236.0
2020-06-02 10:00:00,90.54,90.63,90.46,90.61,13446.0,87.5425,87.6295,87.4651,87.6102,13446.0
2020-06-02 10:05:00,90.59,90.6,90.4,90.41,9187.0,87.5908,87.6005,87.4071,87.4168,9187.0
2020-06-02 10:10:00,90.43,90.43,90.26,90.36,14315.0,87.4361,87.4361,87.2717,87.3684,14315.0
2020-06-02 10:15:00,90.34,90.34,90.19,90.23,8466.0,87.3491,87.3491,87.2041,87.2427,8466.0
2020-06-02 10:20:00,90.23,90.47,90.22,90.47,13869.0,87.2427,87.4748,87.2331,87.4748,13869.0
2020-06-02 10:25:00,90.46,90.56,90.46,90.53,10047.0,87.4651,87.5618,87.4651,87.5328,10047.0
2020-06-02 10:30:00,90.54,90.54,90.15,90.18,9747.0,87.5425,87.5425,87.1654,87.1944,9747.0
2020-06-02 10:35:00,90.18,90.25,90.05,90.05,6872.0,87.1944,87.2621,87.0687,87.0687,6872.0
2020-06-02 10:40:00,90.06,90.08,89.84,89.85,13244.0,87.0784,87.0977,86.8657,86.8753,13244.0
2020-06-02 10:45:00,89.87,89.87,89.71,89.72,8580.0,86.8947,86.8947,86.74,86.7496,8580.0
2020-06-02 10:50:00,89.66,89.71,89.61,89.71,5867.0,86.6916,86.74,86.6433,86.74,5867.0
2020-06-02 10:55:00,89.72,89.73,89.56,89.63,10821.0,86.7496,86.7593,86.5949,86.6626,10821.0
2020-06-02 11:00:00,89.62,89.62,89.11,89.32,18211.0,86.6529,86.6529,86.1598,86.3629,18211.0
2020-06-02 11:05:00,89.28,89.33,89.15,89.23,8802.0,86.3242,86.3725,86.1985,86.2759,8802.0
2020-06-02 11:10:00,89.25,89.39,89.25,89.32,7893.0,86.2952,86.4306,86.2952,86.3629,7893.0
2020-06-02 11:15:00,89.31,89.43,89.3,89.41,10881.0,86.3532,86.4692,86.3435,86.4499,10881.0
2020-06-02 11:20:00,89.41,89.58,89.41,89.52,22214.0,86.4499,86.6143,86.4499,86.5562,22214.0
2020-06-02 11:25:00,89.53,89.65,89.51,89.54,9463.0,86.5659,86.6819,86.5466,86.5756,9463.0
2020-06-02 11:30:00,89.54,89.67,89.52,89.65,11189.0,86.5756,86.7013,86.5562,86.6819,11189.0
2020-06-02 11:35:00,89.65,89.71,89.62,89.65,14319.0,86.6819,86.74,86.6529,86.6819,14319.0
2020-06-02 11:40:00,89.66,89.86,89.65,89.82,8307.0,86.6916,86.885,86.6819,86.8463,8307.0
2020-06-02 11:45:00,89.83,89.92,89.79,89.88,6322.0,86.856,86.943,86.8173,86.9043,6322.0
2020-06-02 11:50:00,89.86,89.86,89.75,89.75,5088.0,86.885,86.885,86.7786,86.7786,5088.0
2020-06-02 11:55:00,89.73,89.75,89.53,89.59,12657.0,86.7593,86.7786,86.5659,86.6239,12657.0
2020-06-02 12:00:00,89.61,89.64,89.57,89.62,10831.0,86.6433,86.6723,86.6046,86.6529,10831.0
2020-06-02 12:05:00,89.62,89.8,89.62,89.74,11858.0,86.6529,86.827,86.6529,86.769,11858.0
2020-06-02 12:10:00,89.75,89.75,89.58,89.67,5973.0,86.7786,86.7786,86.6143,86.7013,5973.0
2020-06-02 12:15:00,89.66,89.74,89.61,89.64,8640.0,86.6916,86.769,86.6433,86.6723,8640.0
2020-06-02 12:20:00,89.63,89.69,89.5,89.5,9696.0,86.6626,86.7206,86.5369,86.5369,9696.0
2020-06-02 12:25:00,89.5,89.54,89.42,89.46,5955.0,86.5369,86.5756,86.4596,86.4982,5955.0
2020-06-02 12:30:00,89.46,89.54,89.46,89.47,6747.0,86.4982,86.5756,86.4982,86.5079,6747.0
2020-06-02 12:35:00,89.48,89.5,89.4,89.5,6009.0,86.5176,86.5369,86.4402,86.5369,6009.0
2020-06-02 12:40:00,89.52,89.55,89.47,89.48,4960.0,86.5562,86.5853,86.5079,86.5176,4960.0
2020-06-02 12:45:00,89.51,89.56,89.45,89.54,7196.0,86.5466,86.5949,86.4886,86.5756,7196.0
2020-06-02 12:50:00,89.55,89.55,89.48,89.5,3368.0,86.5853,86.5853,86.5176,86.5369,3368.0
2020-06-02 12:55:00,89.52,89.56,89.48,89.48,8254.0,86.5562,86.5949,86.5176,86.5176,8254.0
2020-06-02 13:00:00,89.49,89.5,89.45,89.45,5652.0,86.5272,86.5369,86.4886,86.4886,5652.0
2020-06-02 13:05:00,89.43,89.58,89.41,89.58,4933.0,86.4692,86.6143,86.4499,86.6143,4933.0
2020-06-02 13:10:00,89.61,89.68,89.61,89.68,3700.0,86.6433,86.711,86.6433,86.711,3700.0
2020-06-02 13:15:00,89.66,89.76,89.63,89.75,4662.0,86.6916,86.7883,86.6626,86.7786,4662.0
2020-06-02 13:20:00,89.75,89.75,89.68,89.72,5475.0,86.7786,86.7786,86.711,86.7496,5475.0
2020-06-02 13:25:00,89.73,89.81,89.7,89.76,13150.0,86.7593,86.8366,86.7303,86.7883,13150.0
2020-06-02 13:30:00,89.78,89.87,89.74,89.87,5113.0,86.8076,86.8947,86.769,86.8947,5113.0
2020-06-02 13:35:00,89.88,89.89,89.7,89.84,6114.0,86.9043,86.914,86.7303,86.8657,6114.0
2020-06-02 13:40:00,89.83,89.9,89.82,89.9,5075.0,86.856,86.9237,86.8463,86.9237,5075.0
2020-06-02 13:45:00,89.91,89.99,89.9,89.99,3313.0,86.9333,87.0107,86.9237,87.0107,3313.0
2020-06-02 13:50:00,90.0,90.02,89.96,90.0,8958.0,87.0204,87.0397,86.9817,87.0204,8958.0
2020-06-02 13:55:00,90.0,90.0,89.91,89.95,8932.0,87.0204,87.0204,86.9333,86.972,8932.0
2020-06-02 14:00:00,89.92,89.94,89.81,89.83,14404.0,86.943,86.9623,86.8366,86.856,14404.0
2020-06-02 14:05:00,89.81,89.93,89.79,89.86,21449.0,86.8366,86.9527,86.8173,86.885,21449.0
2020-06-02 14:10:00,89.87,89.95,89.87,89.94,5003.0,86.8947,86.972,86.8947,86.9623,5003.0
2020-06-02 14:15:00,89.95,90.05,89.95,90.03,8438.0,86.972,87.0687,86.972,87.0494,8438.0
2020-06-02 14:20:00,90.03,90.15,90.03,90.15,7305.0,87.0494,87.1654,87.0494,87.1654,7305.0
2020-06-02 14:25:00,90.16,90.19,90.05,90.08,13693.0,87.1751,87.2041,87.0687,87.0977,13693.0
2020-06-02 14:30:00,90.08,90.08,89.96,89.98,9044.0,87.0977,87.0977,86.9817,87.001,9044.0
2020-06-02 14:35:00,89.98,90.1,89.98,90.06,10593.0,87.001,87.117,87.001,87.0784,10593.0
2020-06-02 14:40:00,90.09,90.17,90.07,90.16,4905.0,87.1074,87.1847,87.088,87.1751,4905.0
2020-06-02 14:45:00,90.15,90.25,90.14,90.25,7278.0,87.1654,87.2621,87.1557,87.2621,7278.0
2020-06-02 14:50:00,90.26,90.31,90.21,90.29,15713.0,87.2717,87.3201,87.2234,87.3008,15713.0
2020-06-02 14:55:00,90.3,90.34,90.12,90.13,8671.0,87.3104,87.3491,87.1364,87.1461,8671.0
2020-06-02 15:00:00,90.14,90.22,90.08,90.11,9151.0,87.1557,87.2331,87.0977,87.1267,9151.0
2020-06-02 15:05:00,90.08,90.14,89.99,90.02,8930.0,87.0977,87.1557,87.0107,87.0397,8930.0
2020-06-02 15:10:00,90.03,90.09,89.96,89.98,9730.0,87.0494,87.1074,86.9817,87.001,9730.0
2020-06-02 15:15:00,90.0,90.02,89.91,89.95,11462.0,87.0204,87.0397,86.9333,86.972,11462.0
2020-06-02 15:20:00,89.95,90.05,89.86,89.89,11759.0,86.972,87.0687,86.885,86.914,11759.0
2020-06-02 15:25:00,89.89,89.96,89.81,89.95,13273.0,86.914,86.9817,86.8366,86.972,13273.0
2020-06-02 15:30:00,89.96,90.05,89.93,90.04,19179.0,86.9817,87.0687,86.9527,87.059,19179.0
2020-06-02 15:35:00,90.05,90.08,89.95,90.02,16180.0,87.0687,87.0977,86.972,87.0397,16180.0
2020-06-02 15:40:00,90.01,90.06,89.94,90.06,13637.0,87.03,87.0784,86.9623,87.0784,13637.0
2020-06-02 15:45:00,90.04,90.12,90.0,90.09,23920.0,87.059,87.1364,87.0204,87.1074,23920.0
2020-06-02 15:50:00,90.09,90.24,90.09,90.1,45113.0,87.1074,87.2524,87.1074,87.117,45113.0
2020-06-02 15:55:00,90.1,90.3,90.03,90.28,103621.0,87.117,87.3104,87.0494,87.2911,103621.0
2020-06-03 09:30:00,90.65,90.98,90.58,90.84,20307.0,87.6488,87.9679,87.5812,87.8325,20307.0
2020-06-03 09:35:00,90.9,90.94,90.6,90.82,10413.0,87.8906,87.9292,87.6005,87.8132,10413.0
2020-06-03 09:40:00,90.82,90.91,90.67,90.77,8611.0,87.8132,87.9002,87.6682,87.7649,8611.0
2020-06-03 09:45:00,90.8,90.97,90.77,90.92,9556.0,87.7939,87.9582,87.7649,87.9099,9556.0
2020-06-03 09:50:00,90.92,91.02,90.8,90.81,21400.0,87.9099,88.0066,87.7939,87.8035,21400.0
2020-06-03 09:55:00,90.81,90.91,90.8,90.91,11987.0,87.8035,87.9002,87.7939,87.9002,11987.0
2020-06-03 10:00:00,90.92,90.98,90.83,90.85,8352.0,87.9099,87.9679,87.8229,87.8422,8352.0
2020-06-03 10:05:00,90.85,90.89,90.77,90.78,12403.0,87.8422,87.8809,87.7649,87.7745,12403.0
2020-06-03 10:10:00,90.79,90.79,90.45,90.58,13309.0,87.7842,87.7842,87.4555,87.5812,13309.0
2020-06-03 10:15:00,90.59,90.72,90.59,90.72,8671.0,87.5908,87.7165,87.5908,87.7165,8671.0
2020-06-03 10:20:00,90.74,90.74,90.55,90.6,6358.0,87.7359,87.7359,87.5521,87.6005,6358.0
2020-06-03 10:25:00,90.62,90.62,90.37,90.39,4200.0,87.6198,87.6198,87.3781,87.3974,4200.0
2020-06-03 10:30:00,90.34,90.45,90.34,90.45,12014.0,87.3491,87.4555,87.3491,87.4555,12014.0
2020-06-03 10:35:00,90.46,90.69,90.43,90.64,16716.0,87.4651,87.6875,87.4361,87.6392,16716.0
2020-06-03 10:40:00,90.58,90.69,90.57,90.62,7663.0,87.5812,87.6875,87.5715,87.6198,7663.0
2020-06-03 10:45:00,90.62,90.67,90.57,90.6,5034.0,87.6198,87.6682,87.5715,87.6005,5034.0
2020-06-03 10:50:00,90.68,90.8,90.63,90.8,8100.0,87.6778,87.7939,87.6295,87.7939,8100.0
2020-06-03 10:55:00,90.79,90.79,90.6,90.6,7849.0,87.7842,87.7842,87.6005,87.6005,7849.0
2020-06-03 11:00:00,90.58,90.75,90.58,90.75,8669.0,87.5812,87.7455,87.5812,87.7455,8669.0
2020-06-03 11:05:00,90.74,90.89,90.74,90.88,6638.0,87.7359,87.8809,87.7359,87.8712,6638.0
2020-06-03 11:10:00,90.89,90.97,90.85,90.9,7566.0,87.8809,87.9582,87.8422,87.8906,7566.0
2020-06-03 11:15:00,90.91,90.96,90.9,90.9,5180.0,87.9002,87.9486,87.8906,87.8906,5180.0
2020-06-03 11:20:00,90.89,90.98,90.89,90.96,7226.0,87.8809,87.9679,87.8809,87.9486,7226.0
2020-06-03 11:25:00,90.97,91.04,90.95,91.03,6230.0,87.9582,88.0259,87.9389,88.0163,6230.0
2020-06-03 11:30:00,91.03,91.07,90.97,91.03,6239.0,88.0163,88.0549,87.9582,88.0163,6239.0
2020-06-03 11:35:00,91.03,91.06,90.94,90.97,20864.0,88.0163,88.0453,87.9292,87.9582,20864.0
2020-06-03 11:40:00,90.96,91.07,90.96,91.04,9169.0,87.9486,88.0549,87.9486,88.0259,9169.0
2020-06-03 11:45:00,91.02,91.07,90.97,91.02,4019.0,88.0066,88.0549,87.9582,88.0066,4019.0
2020-06-03 11:50:00,91.03,91.14,91.03,91.09,6213.0,88.0163,88.1226,88.0163,88.0743,6213.0
2020-06-03 11:55:00,91.09,91.1,90.96,91.01,4529.0,88.0743,88.0839,87.9486,87.9969,4529.0
2020-06-03 12:00:00,91.02,91.05,90.89,90.98,10385.0,88.0066,88.0356,87.8809,87.9679,10385.0
2020-06-03 12:05:00,91.01,91.05,90.95,91.0,5823.0,87.9969,88.0356,87.9389,87.9873,5823.0
2020-06-03 12:10:00,91.01,91.11,90.94,90.95,18450.0,87.9969,88.0936,87.9292,87.9389,18450.0
2020-06-03 12:15:00,90.95,90.97,90.91,90.92,10137.0,87.9389,87.9582,87.9002,87.9099,10137.0
2020-06-03 12:20:00,90.93,91.0,90.9,90.98,16029.0,87.9196,87.9873,87.8906,87.9679,16029.0
2020-06-03 12:25:00,90.99,91.07,90.95,91.03,10339.0,87.9776,88.0549,87.9389,88.0163,10339.0
2020-06-03 12:30:00,91.02,91.02,90.94,90.94,4894.0,88.0066,88.0066,87.9292,87.9292,4894.0
2020-06-03 12:35:00,90.95,90.95,90.8,90.81,5661.0,87.9389,87.9389,87.7939,87.8035,5661.0
2020-06-03 12:40:00,90.77,90.79,90.67,90.68,4515.0,87.7649,87.7842,87.6682,87.6778,4515.0
2020-06-03 12:45:00,90.68,90.73,90.57,90.57,4613.0,87.6778,87.7262,87.5715,87.5715,4613.0
2020-06-03 12:50:00,90.54,90.56,90.45,90.47,9209.0,87.5425,87.5618,87.4555,87.4748,9209.0
2020-06-03 12:55:00,90.45,90.52,90.4,90.52,7341.0,87.4555,87.5231,87.4071,87.5231,7341.0
2020-06-03 13:00:00,90.57,90.64,90.48,90.62,13150.0,87.5715,87.6392,87.4845,87.6198,13150.0
2020-06-03 13:05:00,90.62,90.67,90.54,90.58,5991.0,87.6198,87.6682,87.5425,87.5812,5991.0
2020-06-03 13:10:00,90.58,90.7,90.58,90.7,5353.0,87.5812,87.6972,87.5812,87.6972,5353.0
2020-06-03 13:15:00,90.7,90.8,90.69,90.78,14419.0,87.6972,87.7939,87.6875,87.7745,14419.0
2020-06-03 13:20:00,90.76,90.82,90.75,90.82,6578.0,87.7552,87.8132,87.7455,87.8132,6578.0
2020-06-03 13:25:00,90.87,90.91,90.81,90.9,4570.0,87.8616,87.9002,87.8035,87.8906,4570.0
2020-06-03 13:30:00,90.89,90.95,90.89,90.92,3907.0,87.8809,87.9389,87.8809,87.9099,3907.0
2020-06-03 13:35:00,90.91,90.91,90.76,90.79,6297.0,87.9002,87.9002,87.7552,87.7842,6297.0
2020-06-03 13:40:00,90.78,90.8,90.72,90.75,6687.0,87.7745,87.7939,87.7165,87.7455,6687.0
2020-06-03 13:45:00,90.73,90.75,90.41,90.54,27817.0,87.7262,87.7455,87.4168,87.5425,27817.0
2020-06-03 13:50:00,90.52,90.58,90.49,90.53,4893.0,87.5231,87.5812,87.4941,87.5328,4893.0
2020-06-03 13:55:00,90.52,90.59,90.48,90.55,6061.0,87.5231,87.5908,87.4845,87.5521,6061.0
2020-06-03 14:00:00,90.55,90.65,90.55,90.59,12728.0,87.5521,87.6488,87.5521,87.5908,12728.0
2020-06-03 14:05:00,90.58,90.59,90.46,90.52,9358.0,87.5812,87.5908,87.4651,87.5231,9358.0
2020-06-03 14:10:00,90.53,90.6,90.38,90.38,14520.0,87.5328,87.6005,87.3878,87.3878,14520.0
2020-06-03 14:15:00,90.37,90.42,90.35,90.39,9699.0,87.3781,87.4265,87.3588,87.3974,9699.0
2020-06-03 14:20:00,90.35,90.42,90.34,90.41,8916.0,87.3588,87.4265,87.3491,87.4168,8916.0
2020-06-03 14:25:00,90.39,90.44,90.26,90.28,6653.0,87.3974,87.4458,87.2717,87.2911,6653.0
2020-06-03 14:30:00,90.29,90.39,90.28,90.31,10905.0,87.3008,87.3974,87.2911,87.3201,10905.0
2020-06-03 14:35:00,90.34,90.47,90.3,90.44,12958.0,87.3491,87.4748,87.3104,87.4458,12958.0
2020-06-03 14:40:00,90.43,90.54,90.42,90.5,8290.0,87.4361,87.5425,87.4265,87.5038,8290.0
2020-06-03 14:45:00,90.49,90.6,90.47,90.52,8854.0,87.4941,87.6005,87.4748,87.5231,8854.0
2020-06-03 14:50:00,90.51,90.63,90.5,90.5,11341.0,87.5135,87.6295,87.5038,87.5038,11341.0
2020-06-03 14:55:00,90.48,90.49,90.43,90.48,5390.0,87.4845,87.4941,87.4361,87.4845,5390.0
2020-06-03 15:00:00,90.48,90.48,90.3,90.4,11874.0,87.4845,87.4845,87.3104,87.4071,11874.0
2020-06-03 15:05:00,90.38,90.41,90.33,90.36,7790.0,87.3878,87.4168,87.3394,87.3684,7790.0
2020-06-03 15:10:00,90.37,90.47,90.36,90.46,13582.0,87.3781,87.4748,87.3684,87.4651,13582.0
2020-06-03 15:15:00,90.45,90.54,90.43,90.52,15115.0,87.4555,87.5425,87.4361,87.5231,15115.0
2020-06-03 15:20:00,90.51,90.62,90.42,90.61,15283.0,87.5135,87.6198,87.4265,87.6102,15283.0
2020-06-03 15:25:00,90.61,90.68,90.61,90.65,26995.0,87.6102,87.6778,87.6102,87.6488,26995.0
2020-06-03 15:30:00,90.64,90.76,90.64,90.76,17099.0,87.6392,87.7552,87.6392,87.7552,17099.0
2020-06-03 15:35:00,90.78,91.01,90.78,91.0,18680.0,87.7745,87.9969,87.7745,87.9873,18680.0
2020-06-03 15:40:00,91.0,91.03,90.89,90.9,30708.0,87.9873,88.0163,87.8809,87.8906,30708.0
2020-06-03 15:45:00,90.89,90.89,90.74,90.82,24042.0,87.8809,87.8809,87.7359,87.8132,24042.0
2020-06-03 15:50:00,90.83,90.86,90.64,90.69,36152.0,87.8229,87.8519,87.6392,87.6875,36152.0
2020-06-03 15:55:00,90.69,90.72,90.48,90.5,51074.0,87.6875,87.7165,87.4845,87.5038,51074.0
2020-06-04 09:30:00,89.82,90.4,89.81,90.25,24618.0,86.8463,87.4071,86.8366,87.2621,24618.0
2020-06-04 09:35:00,90.23,90.29,89.97,90.25,4163.0,87.2427,87.3008,86.9914,87.2621,4163.0
2020-06-04 09:40:00,90.25,90.6,90.25,90.6,7852.0,87.2621,87.6005,87.2621,87.6005,7852.0
2020-06-04 09:45:00,90.7,91.01,90.7,90.97,9409.0,87.6972,87.9969,87.6972,87.9582,9409.0
2020-06-04 09:50:00,90.89,91.05,90.83,90.87,11668.0,87.8809,88.0356,87.8229,87.8616,11668.0
2020-06-04 09:55:00,90.85,90.85,90.74,90.82,3212.0,87.8422,87.8422,87.7359,87.8132,3212.0
2020-06-04 10:00:00,90.79,90.93,90.78,90.91,5729.0,87.7842,87.9196,87.7745,87.9002,5729.0
2020-06-04 10:05:00,90.91,90.91,90.71,90.85,7637.0,87.9002,87.9002,87.7069,87.8422,7637.0
2020-06-04 10:10:00,90.86,90.88,90.75,90.83,4827.0,87.8519,87.8712,87.7455,87.8229,4827.0
2020-06-04 10:15:00,90.91,90.96,90.8,90.84,5953.0,87.9002,87.9486,87.7939,87.8325,5953.0
2020-06-04 10:20:00,90.83,90.85,90.75,90.84,4904.0,87.8229,87.8422,87.7455,87.8325,4904.0
2020-06-04 10:25:00,90.79,90.89,90.73,90.87,4926.0,87.7842,87.8809,87.7262,87.8616,4926.0
2020-06-04 10:30:00,90.88,91.05,90.85,91.02,5704.0,87.8712,88.0356,87.8422,88.0066,5704.0
2020-06-04 10:35:00,91.03,91.13,91.01,91.09,8388.0,88.0163,88.1129,87.9969,88.0743,8388.0
2020-06-04 10:40:00,91.1,91.1,91.02,91.05,7671.0,88.0839,88.0839,88.0066,88.0356,7671.0
2020-06-04 10:45:00,91.07,91.21,91.02,91.18,10369.0,88.0549,88.1903,88.0066,88.1613,10369.0
2020-06-04 10:50:00,91.17,91.4,91.15,91.31,11443.0,88.1516,88.374,88.1323,88.287,11443.0
2020-06-04 10:55:00,91.3,91.5,91.29,91.43,21897.0,88.2773,88.4707,88.2676,88.403,21897.0
2020-06-04 11:00:00,91.45,91.57,91.44,91.48,21410.0,88.4224,88.5384,88.4127,88.4514,21410.0
2020-06-04 11:05:00,91.48,91.56,91.35,91.35,11717.0,88.4514,88.5287,88.3257,88.3257,11717.0
2020-06-04 11:10:00,91.36,91.36,91.12,91.22,10919.0,88.3353,88.3353,88.1033,88.2,10919.0
2020-06-04 11:15:00,91.27,91.3,91.12,91.28,9103.0,88.2483,88.2773,88.1033,88.258,9103.0
2020-06-04 11:20:00,91.28,91.39,91.24,91.3,9908.0,88.258,88.3643,88.2193,88.2773,9908.0
2020-06-04 11:25:00,91.3,91.34,91.14,91.33,10401.0,88.2773,88.316,88.1226,88.3063,10401.0
2020-06-04 11:30:00,91.33,91.52,91.26,91.5,219351.0,88.3063,88.49,88.2386,88.4707,219351.0
2020-06-04 11:35:00,91.5,91.62,91.47,91.5,11690.0,88.4707,88.5867,88.4417,88.4707,11690.0
2020-06-04 11:40:00,91.5,91.64,91.37,91.37,9767.0,88.4707,88.6061,88.345,88.345,9767.0
2020-06-04 11:45:00,91.37,91.46,91.21,91.21,8491.0,88.345,88.432,88.1903,88.1903,8491.0
2020-06-04 11:50:00,91.21,91.23,91.01,91.14,26058.0,88.1903,88.2096,87.9969,88.1226,26058.0
2020-06-04 11:55:00,91.15,91.33,91.08,91.23,8135.0,88.1323,88.3063,88.0646,88.2096,8135.0
2020-06-04 12:00:00,91.21,91.31,91.18,91.26,7156.0,88.1903,88.287,88.1613,88.2386,7156.0
2020-06-04 12:05:00,91.26,91.32,91.17,91.22,4382.0,88.2386,88.2967,88.1516,88.2,4382.0
2020-06-04 12:10:00,91.25,91.25,91.11,91.17,11098.0,88.229,88.229,88.0936,88.1516,11098.0
2020-06-04 12:15:00,91.13,91.16,91.08,91.16,9850.0,88.1129,88.142,88.0646,88.142,9850.0
2020-06-04 12:20:00,91.18,91.38,91.13,91.34,4650.0,88.1613,88.3547,88.1129,88.316,4650.0
2020-06-04 12:25:00,91.34,91.39,91.29,91.35,7292.0,88.316,88.3643,88.2676,88.3257,7292.0
2020-06-04 12:30:00,91.31,91.33,91.08,91.1,9380.0,88.287,88.3063,88.0646,88.0839,9380.0
2020-06-04 12:35:00,91.09,91.12,91.03,91.07,209947.0,88.0743,88.1033,88.0163,88.0549,209947.0
2020-06-04 12:40:00,91.05,91.1,90.86,90.86,18414.0,88.0356,88.0839,87.8519,87.8519,18414.0
2020-06-04 12:45:00,90.81,90.98,90.72,90.94,14314.0,87.8035,87.9679,87.7165,87.9292,14314.0
2020-06-04 12:50:00,90.98,91.26,90.97,91.19,14904.0,87.9679,88.2386,87.9582,88.171,14904.0
2020-06-04 12:55:00,91.19,91.19,90.98,91.04,20970.0,88.171,88.171,87.9679,88.0259,20970.0
2020-06-04 13:00:00,91.02,91.16,90.99,91.12,6506.0,88.0066,88.142,87.9776,88.1033,6506.0
2020-06-04 13:05:00,91.14,91.32,91.08,91.32,23289.0,88.1226,88.2967,88.0646,88.2967,23289.0
2020-06-04 13:10:00,91.33,91.36,91.11,91.17,16208.0,88.3063,88.3353,88.0936,88.1516,16208.0
2020-06-04 13:15:00,91.17,91.29,91.14,91.29,8571.0,88.1516,88.2676,88.1226,88.2676,8571.0
2020-06-04 13:20:00,91.25,91.26,91.13,91.14,6067.0,88.229,88.2386,88.1129,88.1226,6067.0
2020-06-04 13:25:00,91.14,91.21,91.11,91.18,7750.0,88.1226,88.1903,88.0936,88.1613,7750.0
2020-06-04 13:30:00,91.18,91.41,91.18,91.4,6568.0,88.1613,88.3837,88.1613,88.374,6568.0
2020-06-04 13:35:00,91.37,91.45,91.31,91.45,5922.0,88.345,88.4224,88.287,88.4224,5922.0
2020-06-04 13:40:00,91.44,91.72,91.41,91.69,13400.0,88.4127,88.6834,88.3837,88.6544,13400.0
2020-06-04 13:45:00,91.69,91.7,91.63,91.67,8126.0,88.6544,88.6641,88.5964,88.6351,8126.0
2020-06-04 13:50:00,91.7,91.74,91.56,91.66,7677.0,88.6641,88.7028,88.5287,88.6254,7677.0
2020-06-04 13:55:00,91.66,91.68,91.58,91.62,7000.0,88.6254,88.6447,88.548,88.5867,7000.0
2020-06-04 14:00:00,91.62,91.69,91.56,91.56,6455.0,88.5867,88.6544,88.5287,88.5287,6455.0
2020-06-04 14:05:00,91.59,91.59,91.5,91.57,7396.0,88.5577,88.5577,88.4707,88.5384,7396.0
2020-06-04 14:10:00,91.58,91.64,91.55,91.64,5478.0,88.548,88.6061,88.519,88.6061,5478.0
2020-06-04 14:15:00,91.62,91.63,91.49,91.5,6163.0,88.5867,88.5964,88.461,88.4707,6163.0
2020-06-04 14:20:00,91.52,91.56,91.48,91.53,8621.0,88.49,88.5287,88.4514,88.4997,8621.0
2020-06-04 14:25:00,91.52,91.59,91.4,91.46,25443.0,88.49,88.5577,88.374,88.432,25443.0
2020-06-04 14:30:00,91.48,91.49,91.1,91.2,20082.0,88.4514,88.461,88.0839,88.1806,20082.0
2020-06-04 14:35:00,91.23,91.41,91.23,91.41,56426.0,88.2096,88.3837,88.2096,88.3837,56426.0
2020-06-04 14:40:00,91.37,91.39,91.29,91.31,10653.0,88.345,88.3643,88.2676,88.287,10653.0
2020-06-04 14:45:00,91.32,91.43,91.28,91.42,7032.0,88.2967,88.403,88.258,88.3933,7032.0
2020-06-04 14:50:00,91.39,91.53,91.38,91.47,8019.0,88.3643,88.4997,88.3547,88.4417,8019.0
2020-06-04 14:55:00,91.45,91.46,91.29,91.34,17010.0,88.4224,88.432,88.2676,88.316,17010.0
2020-06-04 15:00:00,91.36,91.36,91.25,91.26,10425.0,88.3353,88.3353,88.229,88.2386,10425.0
2020-06-04 15:05:00,91.25,91.27,91.0,91.08,14302.0,88.229,88.2483,87.9873,88.0646,14302.0
2020-06-04 15:10:00,91.08,91.17,91.0,91.06,9249.0,88.0646,88.1516,87.9873,88.0453,9249.0
2020-06-04 15:15:00,91.05,91.06,90.9,91.06,18214.0,88.0356,88.0453,87.8906,88.0453,18214.0
2020-06-04 15:20:00,91.05,91.05,90.96,91.0,27016.0,88.0356,88.0356,87.9486,87.9873,27016.0
2020-06-04 15:25:00,91.04,91.18,91.01,91.02,14338.0,88.0259,88.1613,87.9969,88.0066,14338.0
2020-06-04 15:30:00,91.02,91.02,90.89,90.97,40543.0,88.0066,88.0066,87.8809,87.9582,40543.0
2020-06-04 15:35:00,90.97,90.97,90.81,90.86,37194.0,87.9582,87.9582,87.8035,87.8519,37194.0
2020-06-04 15:40:00,90.85,90.91,90.83,90.88,60323.0,87.8422,87.9002,87.8229,87.8712,60323.0
2020-06-04 15:45:00,90.89,91.1,90.87,91.03,37310.0,87.8809,88.0839,87.8616,88.0163,37310.0
2020-06-04 15:50:00,91.04,91.06,90.68,90.81,67305.0,88.0259,88.0453,87.6778,87.8035,67305.0
2020-06-04 15:55:00,90.81,91.18,90.81,91.11,146499.0,87.8035,88.1613,87.8035,88.0936,146499.0
2020-06-05 09:30:00,92.13,92.73,91.66,92.73,32618.0,89.0798,89.66,88.6254,89.66,32618.0
2020-06-05 09:35:00,92.51,92.86,92.42,92.78,13323.0,89.4473,89.7857,89.3602,89.7083,13323.0
2020-06-05 09:40:00,92.78,92.93,92.5,92.93,13453.0,89.7083,89.8534,89.4376,89.8534,13453.0
2020-06-05 09:45:00,92.85,92.92,92.13,92.27,18980.0,89.776,89.8437,89.0798,89.2152,18980.0
2020-06-05 09:50:00,92.26,92.26,91.98,92.14,9862.0,89.2055,89.2055,88.9348,89.0895,9862.0
2020-06-05 09:55:00,92.14,92.14,91.85,91.86,13753.0,89.0895,89.0895,88.8091,88.8188,13753.0
2020-06-05 10:00:00,91.94,92.08,91.78,92.03,6752.0,88.8961,89.0315,88.7414,88.9832,6752.0
2020-06-05 10:05:00,92.08,92.17,91.83,91.97,11183.0,89.0315,89.1185,88.7898,88.9251,11183.0
2020-06-05 10:10:00,91.97,92.12,91.86,92.08,12252.0,88.9251,89.0702,88.8188,89.0315,12252.0
2020-06-05 10:15:00,92.1,92.1,91.94,91.97,11252.0,89.0508,89.0508,88.8961,88.9251,11252.0
2020-06-05 10:20:00,92.0,92.14,91.97,92.12,13859.0,88.9541,89.0895,88.9251,89.0702,13859.0
2020-06-05 10:25:00,92.12,92.2,91.95,91.99,20143.0,89.0702,89.1475,88.9058,88.9445,20143.0
2020-06-05 10:30:00,91.99,92.15,91.94,92.15,10377.0,88.9445,89.0992,88.8961,89.0992,10377.0
2020-06-05 10:35:00,92.13,92.43,92.13,92.37,9917.0,89.0798,89.3699,89.0798,89.3119,9917.0
2020-06-05 10:40:00,92.38,92.42,92.33,92.35,6731.0,89.3216,89.3602,89.2732,89.2926,6731.0
2020-06-05 10:45:00,92.35,92.46,92.33,92.43,8983.0,89.2926,89.3989,89.2732,89.3699,8983.0
2020-06-05 10:50:00,92.43,92.58,92.32,92.57,11673.0,89.3699,89.5149,89.2635,89.5053,11673.0
2020-06-05 10:55:00,92.55,92.66,92.54,92.61,11346.0,89.4859,89.5923,89.4763,89.5439,11346.0
2020-06-05 11:00:00,92.65,92.76,92.65,92.74,14906.0,89.5826,89.689,89.5826,89.6696,14906.0
2020-06-05 11:05:00,92.74,92.74,92.67,92.73,7485.0,89.6696,89.6696,89.602,89.66,7485.0
2020-06-05 11:10:00,92.74,92.77,92.62,92.71,7590.0,89.6696,89.6987,89.5536,89.6406,7590.0
2020-06-05 11:15:00,92.7,92.74,92.59,92.73,10431.0,89.631,89.6696,89.5246,89.66,10431.0
2020-06-05 11:20:00,92.77,92.91,92.68,92.91,14320.0,89.6987,89.834,89.6116,89.834,14320.0
2020-06-05 11:25:00,92.92,92.94,92.81,92.85,12168.0,89.8437,89.863,89.7373,89.776,12168.0
2020-06-05 11:30:00,92.86,93.04,92.61,92.61,26173.0,89.7857,89.9597,89.5439,89.5439,26173.0
2020-06-05 11:35:00,92.62,92.69,92.41,92.46,11598.0,89.5536,89.6213,89.3506,89.3989,11598.0
2020-06-05 11:40:00,92.44,92.49,92.35,92.44,8234.0,89.3796,89.4279,89.2926,89.3796,8234.0
2020-06-05 11:45:00,92.45,92.53,92.4,92.49,9074.0,89.3892,89.4666,89.3409,89.4279,9074.0
2020-06-05 11:50:00,92.48,92.74,92.41,92.74,9844.0,89.4183,89.6696,89.3506,89.6696,9844.0
2020-06-05 11:55:00,92.77,92.82,92.69,92.71,4730.0,89.6987,89.747,89.6213,89.6406,4730.0
2020-06-05 12:00:00,92.74,92.74,92.65,92.7,4411.0,89.6696,89.6696,89.5826,89.631,4411.0
2020-06-05 12:05:00,92.69,92.72,92.62,92.64,5771.0,89.6213,89.6503,89.5536,89.573,5771.0
2020-06-05 12:10:00,92.64,92.7,92.56,92.58,5354.0,89.573,89.631,89.4956,89.5149,5354.0
2020-06-05 12:15:00,92.58,92.63,92.41,92.48,13191.0,89.5149,89.5633,89.3506,89.4183,13191.0
2020-06-05 12:20:00,92.48,92.65,92.48,92.62,10423.0,89.4183,89.5826,89.4183,89.5536,10423.0
2020-06-05 12:25:00,92.62,92.64,92.54,92.57,6651.0,89.5536,89.573,89.4763,89.5053,6651.0
2020-06-05 12:30:00,92.54,92.68,92.54,92.67,5958.0,89.4763,89.6116,89.4763,89.602,5958.0
2020-06-05 12:35:00,92.65,92.67,92.51,92.53,5145.0,89.5826,89.602,89.4473,89.4666,5145.0
2020-06-05 12:40:00,92.58,92.58,92.41,92.44,6016.0,89.5149,89.5149,89.3506,89.3796,6016.0
2020-06-05 12:45:00,92.46,92.46,92.38,92.4,6667.0,89.3989,89.3989,89.3216,89.3409,6667.0
2020-06-05 12:50:00,92.39,92.39,92.23,92.29,10443.0,89.3312,89.3312,89.1765,89.2345,10443.0
2020-06-05 12:55:00,92.28,92.3,92.08,92.11,8702.0,89.2249,89.2442,89.0315,89.0605,8702.0
2020-06-05 13:00:00,92.12,92.12,91.84,91.92,16491.0,89.0702,89.0702,88.7994,88.8768,16491.0
2020-06-05 13:05:00,91.89,91.92,91.78,91.78,6894.0,88.8478,88.8768,88.7414,88.7414,6894.0
2020-06-05 13:10:00,91.78,91.88,91.78,91.8,12550.0,88.7414,88.8381,88.7414,88.7608,12550.0
2020-06-05 13:15:00,91.81,91.99,91.76,91.91,21496.0,88.7704,88.9445,88.7221,88.8671,21496.0
2020-06-05 13:20:00,91.91,91.94,91.83,91.87,22782.0,88.8671,88.8961,88.7898,88.8284,22782.0
2020-06-05 13:25:00,91.88,91.95,91.84,91.9,10876.0,88.8381,88.9058,88.7994,88.8575,10876.0
2020-06-05 13:30:00,91.91,91.91,91.79,91.81,9911.0,88.8671,88.8671,88.7511,88.7704,9911.0
2020-06-05 13:35:00,91.79,91.79,91.68,91.69,10678.0,88.7511,88.7511,88.6447,88.6544,10678.0
2020-06-05 13:40:00,91.7,91.73,91.66,91.7,11955.0,88.6641,88.6931,88.6254,88.6641,11955.0
2020-06-05 13:45:00,91.7,91.73,91.51,91.55,14965.0,88.6641,88.6931,88.4804,88.519,14965.0
2020-06-05 13:50:00,91.56,91.59,91.45,91.46,13969.0,88.5287,88.5577,88.4224,88.432,13969.0
2020-06-05 13:55:00,91.44,91.45,91.29,91.31,17891.0,88.4127,88.4224,88.2676,88.287,17891.0
2020-06-05 14:00:00,91.29,91.47,91.25,91.35,20728.0,88.2676,88.4417,88.229,88.3257,20728.0
2020-06-05 14:05:00,91.36,91.41,91.07,91.13,13941.0,88.3353,88.3837,88.0549,88.1129,13941.0
2020-06-05 14:10:00,91.13,91.21,91.01,91.1,18606.0,88.1129,88.1903,87.9969,88.0839,18606.0
2020-06-05 14:15:00,91.11,91.3,91.11,91.3,12332.0,88.0936,88.2773,88.0936,88.2773,12332.0
2020-06-05 14:20:00,91.29,91.3,91.18,91.22,13328.0,88.2676,88.2773,88.1613,88.2,13328.0
2020-06-05 14:25:00,91.2,91.28,91.16,91.23,11713.0,88.1806,88.258,88.142,88.2096,11713.0
2020-06-05 14:30:00,91.25,91.26,91.05,91.05,10344.0,88.229,88.2386,88.0356,88.0356,10344.0
2020-06-05 14:35:00,91.02,91.06,90.89,90.99,15320.0,88.0066,88.0453,87.8809,87.9776,15320.0
2020-06-05 14:40:00,91.02,91.22,90.95,91.14,21646.0,88.0066,88.2,87.9389,88.1226,21646.0
2020-06-05 14:45:00,91.14,91.16,90.94,90.94,14287.0,88.1226,88.142,87.9292,87.9292,14287.0
2020-06-05 14:50:00,90.95,91.0,90.66,90.66,23051.0,87.9389,87.9873,87.6585,87.6585,23051.0
2020-06-05 14:55:00,90.69,90.71,90.47,90.53,29300.0,87.6875,87.7069,87.4748,87.5328,29300.0
2020-06-05 15:00:00,90.54,90.68,90.47,90.61,18913.0,87.5425,87.6778,87.4748,87.6102,18913.0
2020-06-05 15:05:00,90.6,90.61,90.44,90.53,18681.0,87.6005,87.6102,87.4458,87.5328,18681.0
2020-06-05 15:10:00,90.53,90.59,90.42,90.52,22188.0,87.5328,87.5908,87.4265,87.5231,22188.0
2020-06-05 15:15:00,90.52,90.65,90.45,90.55,29251.0,87.5231,87.6488,87.4555,87.5521,29251.0
2020-06-05 15:20:00,90.57,90.62,90.5,90.57,28124.0,87.5715,87.6198,87.5038,87.5715,28124.0
2020-06-05 15:25:00,90.55,90.66,90.51,90.61,42230.0,87.5521,87.6585,87.5135,87.6102,42230.0
2020-06-05 15:30:00,90.59,90.63,90.33,90.33,46300.0,87.5908,87.6295,87.3394,87.3394,46300.0
2020-06-05 15:35:00,90.31,90.52,90.31,90.49,34212.0,87.3201,87.5231,87.3201,87.4941,34212.0
2020-06-05 15:40:00,90.5,90.56,90.39,90.42,41252.0,87.5038,87.5618,87.3974,87.4265,41252.0
2020-06-05 15:45:00,90.42,90.42,90.14,90.15,61682.0,87.4265,87.4265,87.1557,87.1654,61682.0
2020-06-05 15:50:00,90.17,90.39,90.09,90.27,133318.0,87.1847,87.3974,87.1074,87.2814,133318.0
2020-06-05 15:55:00,90.27,90.51,90.21,90.37,201265.0,87.2814,87.5135,87.2234,87.3781,201265.0
2020-06-08 09:30:00,89.5,89.77,89.28,89.58,30007.0,86.5369,86.798,86.3242,86.6143,30007.0
2020-06-08 09:35:00,89.56,89.79,89.38,89.42,13468.0,86.5949,86.8173,86.4209,86.4596,13468.0
2020-06-08 09:40:00,89.34,89.62,89.27,89.58,11538.0,86.3822,86.6529,86.3145,86.6143,11538.0
2020-06-08 09:45:00,89.52,89.75,89.36,89.53,12007.0,86.5562,86.7786,86.4015,86.5659,12007.0
2020-06-08 09:50:00,89.48,89.53,89.29,89.39,44785.0,86.5176,86.5659,86.3339,86.4306,44785.0
2020-06-08 09:55:00,89.39,89.4,89.11,89.23,20642.0,86.4306,86.4402,86.1598,86.2759,20642.0
2020-06-08 10:00:00,89.24,89.29,89.06,89.16,37963.0,86.2855,86.3339,86.1115,86.2082,37963.0
2020-06-08 10:05:00,89.16,89.31,89.16,89.24,9939.0,86.2082,86.3532,86.2082,86.2855,9939.0
2020-06-08 10:10:00,89.22,89.44,89.21,89.33,9820.0,86.2662,86.4789,86.2565,86.3725,9820.0
2020-06-08 10:15:00,89.34,89.46,89.27,89.41,9402.0,86.3822,86.4982,86.3145,86.4499,9402.0
2020-06-08 10:20:00,89.37,89.62,89.36,89.56,4933.0,86.4112,86.6529,86.4015,86.5949,4933.0
2020-06-08 10:25:00,89.54,89.62,89.46,89.61,9364.0,86.5756,86.6529,86.4982,86.6433,9364.0
2020-06-08 10:30:00,89.61,89.8,89.61,89.79,9445.0,86.6433,86.827,86.6433,86.8173,9445.0
2020-06-08 10:35:00,89.75,89.97,89.75,89.93,13161.0,86.7786,86.9914,86.7786,86.9527,13161.0
2020-06-08 10:40:00,89.9,90.11,89.89,90.05,9899.0,86.9237,87.1267,86.914,87.0687,9899.0
2020-06-08 10:45:00,90.09,90.24,90.08,90.15,6732.0,87.1074,87.2524,87.0977,87.1654,6732.0
2020-06-08 10:50:00,90.16,90.24,90.12,90.12,5402.0,87.1751,87.2524,87.1364,87.1364,5402.0
2020-06-08 10:55:00,90.2,90.21,90.05,90.11,16757.0,87.2137,87.2234,87.0687,87.1267,16757.0
2020-06-08 11:00:00,90.08,90.08,89.89,89.94,7401.0,87.0977,87.0977,86.914,86.9623,7401.0
2020-06-08 11:05:00,89.94,89.95,89.79,89.85,9621.0,86.9623,86.972,86.8173,86.8753,9621.0
2020-06-08 11:10:00,89.89,89.92,89.83,89.88,8489.0,86.914,86.943,86.856,86.9043,8489.0
2020-06-08 11:15:00,89.89,89.98,89.76,89.77,10421.0,86.914,87.001,86.7883,86.798,10421.0
2020-06-08 11:20:00,89.77,89.89,89.76,89.89,6063.0,86.798,86.914,86.7883,86.914,6063.0
2020-06-08 11:25:00,89.89,89.89,89.78,89.79,7626.0,86.914,86.914,86.8076,86.8173,7626.0
2020-06-08 11:30:00,89.8,89.83,89.7,89.81,5670.0,86.827,86.856,86.7303,86.8366,5670.0
2020-06-08 11:35:00,89.83,89.85,89.72,89.75,4452.0,86.856,86.8753,86.7496,86.7786,4452.0
2020-06-08 11:40:00,89.76,89.87,89.76,89.81,7869.0,86.7883,86.8947,86.7883,86.8366,7869.0
2020-06-08 11:45:00,89.82,89.93,89.82,89.91,5524.0,86.8463,86.9527,86.8463,86.9333,5524.0
2020-06-08 11:50:00,89.9,89.91,89.79,89.81,3588.0,86.9237,86.9333,86.8173,86.8366,3588.0
2020-06-08 11:55:00,89.81,89.83,89.69,89.71,4181.0,86.8366,86.856,86.7206,86.74,4181.0
2020-06-08 12:00:00,89.71,89.72,89.65,89.67,8433.0,86.74,86.7496,86.6819,86.7013,8433.0
2020-06-08 12:05:00,89.66,89.8,89.65,89.8,5279.0,86.6916,86.827,86.6819,86.827,5279.0
2020-06-08 12:10:00,89.78,89.8,89.71,89.71,5613.0,86.8076,86.827,86.74,86.74,5613.0
2020-06-08 12:15:00,89.69,89.72,89.63,89.63,8602.0,86.7206,86.7496,86.6626,86.6626,8602.0
2020-06-08 12:20:00,89.64,89.83,89.64,89.8,15046.0,86.6723,86.856,86.6723,86.827,15046.0
2020-06-08 12:25:00,89.82,89.82,89.71,89.73,2400.0,86.8463,86.8463,86.74,86.7593,2400.0
2020-06-08 12:30:00,89.79,89.91,89.76,89.91,7205.0,86.8173,86.9333,86.7883,86.9333,7205.0
2020-06-08 12:35:00,89.94,89.94,89.83,89.92,3011.0,86.9623,86.9623,86.856,86.943,3011.0
2020-06-08 12:40:00,89.94,89.94,89.84,89.86,6400.0,86.9623,86.9623,86.8657,86.885,6400.0
2020-06-08 12:45:00,89.87,90.0,89.84,89.98,14484.0,86.8947,87.0204,86.8657,87.001,14484.0
2020-06-08 12:50:00,89.99,90.05,89.91,89.91,4803.0,87.0107,87.0687,86.9333,86.9333,4803.0
2020-06-08 12:55:00,89.94,90.0,89.85,89.85,6326.0,86.9623,87.0204,86.8753,86.8753,6326.0
2020-06-08 13:00:00,89.83,89.89,89.83,89.85,6333.0,86.856,86.914,86.856,86.8753,6333.0
2020-06-08 13:05:00,89.87,89.87,89.8,89.87,6695.0,86.8947,86.8947,86.827,86.8947,6695.0
2020-06-08 13:10:00,89.87,89.94,89.85,89.92,7646.0,86.8947,86.9623,86.8753,86.943,7646.0
2020-06-08 13:15:00,89.93,89.95,89.88,89.92,8787.0,86.9527,86.972,86.9043,86.943,8787.0
2020-06-08 13:20:00,89.94,89.94,89.81,89.82,12552.0,86.9623,86.9623,86.8366,86.8463,12552.0
2020-06-08 13:25:00,89.82,89.85,89.8,89.82,4610.0,86.8463,86.8753,86.827,86.8463,4610.0
2020-06-08 13:30:00,89.83,89.96,89.79,89.94,10100.0,86.856,86.9817,86.8173,86.9623,10100.0
2020-06-08 13:35:00,89.98,90.26,89.96,90.23,6575.0,87.001,87.2717,86.9817,87.2427,6575.0
2020-06-08 13:40:00,90.24,90.35,90.2,90.28,7333.0,87.2524,87.3588,87.2137,87.2911,7333.0
2020-06-08 13:45:00,90.27,90.42,90.25,90.42,5934.0,87.2814,87.4265,87.2621,87.4265,5934.0
2020-06-08 13:50:00,90.46,90.48,90.39,90.4,9876.0,87.4651,87.4845,87.3974,87.4071,9876.0
2020-06-08 13:55:00,90.41,90.47,90.35,90.44,5598.0,87.4168,87.4748,87.3588,87.4458,5598.0
2020-06-08 14:00:00,90.42,90.47,90.41,90.47,4386.0,87.4265,87.4748,87.4168,87.4748,4386.0
2020-06-08 14:05:00,90.5,90.59,90.47,90.48,12768.0,87.5038,87.5908,87.4748,87.4845,12768.0
2020-06-08 14:10:00,90.48,90.55,90.47,90.5,11152.0,87.4845,87.5521,87.4748,87.5038,11152.0
2020-06-08 14:15:00,90.48,90.57,90.46,90.46,7323.0,87.4845,87.5715,87.4651,87.4651,7323.0
2020-06-08 14:20:00,90.47,90.5,90.42,90.45,9535.0,87.4748,87.5038,87.4265,87.4555,9535.0
2020-06-08 14:25:00,90.47,90.53,90.46,90.53,7028.0,87.4748,87.5328,87.4651,87.5328,7028.0
2020-06-08 14:30:00,90.49,90.49,90.33,90.36,6485.0,87.4941,87.4941,87.3394,87.3684,6485.0
2020-06-08 14:35:00,90.37,90.43,90.37,90.41,4799.0,87.3781,87.4361,87.3781,87.4168,4799.0
2020-06-08 14:40:00,90.4,90.49,90.4,90.47,8846.0,87.4071,87.4941,87.4071,87.4748,8846.0
2020-06-08 14:45:00,90.47,90.47,90.4,90.42,8134.0,87.4748,87.4748,87.4071,87.4265,8134.0
2020-06-08 14:50:00,90.43,90.46,90.39,90.46,6543.0,87.4361,87.4651,87.3974,87.4651,6543.0
2020-06-08 14:55:00,90.43,90.52,90.43,90.45,4420.0,87.4361,87.5231,87.4361,87.4555,4420.0
2020-06-08 15:00:00,90.43,90.44,90.34,90.34,14009.0,87.4361,87.4458,87.3491,87.3491,14009.0
2020-06-08 15:05:00,90.37,90.44,90.34,90.35,7699.0,87.3781,87.4458,87.3491,87.3588,7699.0
2020-06-08 15:10:00,90.35,90.4,90.35,90.37,2679.0,87.3588,87.4071,87.3588,87.3781,2679.0
2020-06-08 15:15:00,90.38,90.44,90.32,90.37,12446.0,87.3878,87.4458,87.3298,87.3781,12446.0
2020-06-08 15:20:00,90.39,90.39,90.3,90.35,8898.0,87.3974,87.3974,87.3104,87.3588,8898.0
2020-06-08 15:25:00,90.34,90.37,90.25,90.26,11676.0,87.3491,87.3781,87.2621,87.2717,11676.0
2020-06-08 15:30:00,90.24,90.27,90.07,90.09,15469.0,87.2524,87.2814,87.088,87.1074,15469.0
2020-06-08 15:35:00,90.09,90.26,90.04,90.26,20691.0,87.1074,87.2717,87.059,87.2717,20691.0
2020-06-08 15:40:00,90.26,90.35,90.25,90.3,22394.0,87.2717,87.3588,87.2621,87.3104,22394.0
2020-06-08 15:45:00,90.31,90.31,90.16,90.21,16652.0,87.3201,87.3201,87.1751,87.2234,16652.0
2020-06-08 15:50:00,90.22,90.31,89.98,90.01,56473.0,87.2331,87.3201,87.001,87.03,56473.0
2020-06-08 15:55:00,90.02,90.31,89.98,90.29,137398.0,87.0397,87.3201,87.001,87.3008,137398.0
2020-06-09 09:30:00,90.09,90.09,89.78,89.81,24315.0,87.1074,87.1074,86.8076,86.8366,24315.0
2020-06-09 09:35:00,89.75,89.84,89.63,89.74,5515.0,86.7786,86.8657,86.6626,86.769,5515.0
2020-06-09 09:40:00,89.64,89.64,89.51,89.57,1450.0,86.6723,86.6723,86.5466,86.6046,1450.0
2020-06-09 09:45:00,89.7,89.88,89.58,89.87,7103.0,86.7303,86.9043,86.6143,86.8947,7103.0
2020-06-09 09:50:00,89.88,89.92,89.72,89.84,9975.0,86.9043,86.943,86.7496,86.8657,9975.0
2020-06-09 09:55:00,89.83,89.87,89.32,89.47,6014.0,86.856,86.8947,86.3629,86.5079,6014.0
2020-06-09 10:00:00,89.53,89.82,89.53,89.8,2927.0,86.5659,86.8463,86.5659,86.827,2927.0
2020-06-09 10:05:00,89.78,89.9,89.65,89.83,7831.0,86.8076,86.9237,86.6819,86.856,7831.0
2020-06-09 10:10:00,89.95,90.03,89.92,89.97,7998.0,86.972,87.0494,86.943,86.9914,7998.0
2020-06-09 10:15:00,89.93,89.97,89.81,89.92,8944.0,86.9527,86.9914,86.8366,86.943,8944.0
2020-06-09 10:20:00,89.91,89.91,89.74,89.78,12004.0,86.9333,86.9333,86.769,86.8076,12004.0
2020-06-09 10:25:00,89.77,89.81,89.66,89.66,14248.0,86.798,86.8366,86.6916,86.6916,14248.0
2020-06-09 10:30:00,89.69,89.7,89.64,89.65,7726.0,86.7206,86.7303,86.6723,86.6819,7726.0
2020-06-09 10:35:00,89.69,89.73,89.57,89.58,6197.0,86.7206,86.7593,86.6046,86.6143,6197.0
2020-06-09 10:40:00,89.59,89.82,89.58,89.77,5309.0,86.6239,86.8463,86.6143,86.798,5309.0
2020-06-09 10:45:00,89.77,89.89,89.76,89.85,6203.0,86.798,86.914,86.7883,86.8753,6203.0
2020-06-09 10:50:00,89.82,90.19,89.8,90.17,12073.0,86.8463,87.2041,86.827,87.1847,12073.0
2020-06-09 10:55:00,90.2,90.43,90.17,90.38,21927.0,87.2137,87.4361,87.1847,87.3878,21927.0
2020-06-09 11:00:00,90.34,90.38,90.28,90.34,6000.0,87.3491,87.3878,87.2911,87.3491,6000.0
2020-06-09 11:05:00,90.34,90.39,90.24,90.24,5412.0,87.3491,87.3974,87.2524,87.2524,5412.0
2020-06-09 11:10:00,90.25,90.37,90.25,90.37,16049.0,87.2621,87.3781,87.2621,87.3781,16049.0
2020-06-09 11:15:00,90.37,90.38,90.14,90.27,23955.0,87.3781,87.3878,87.1557,87.2814,23955.0
2020-06-09 11:20:00,90.27,90.51,90.14,90.3,82115.0,87.2814,87.5135,87.1557,87.3104,82115.0
2020-06-09 11:25:00,90.32,90.35,90.27,90.29,8115.0,87.3298,87.3588,87.2814,87.3008,8115.0
2020-06-09 11:30:00,90.29,90.35,90.1,90.14,7160.0,87.3008,87.3588,87.117,87.1557,7160.0
2020-06-09 11:35:00,90.13,90.13,89.98,90.0,4767.0,87.1461,87.1461,87.001,87.0204,4767.0
2020-06-09 11:40:00,90.02,90.05,89.91,89.91,6387.0,87.0397,87.0687,86.9333,86.9333,6387.0
2020-06-09 11:45:00,89.92,89.96,89.84,89.86,30901.0,86.943,86.9817,86.8657,86.885,30901.0
2020-06-09 11:50:00,89.87,89.93,89.78,89.78,4730.0,86.8947,86.9527,86.8076,86.8076,4730.0
2020-06-09 11:55:00,89.78,89.81,89.73,89.74,4779.0,86.8076,86.8366,86.7593,86.769,4779.0
2020-06-09 12:00:00,89.73,89.83,89.71,89.75,16920.0,86.7593,86.856,86.74,86.7786,16920.0
2020-06-09 12:05:00,89.73,89.82,89.73,89.82,1418.0,86.7593,86.8463,86.7593,86.8463,1418.0
2020-06-09 12:10:00,89.81,89.89,89.77,89.86,7185.0,86.8366,86.914,86.798,86.885,7185.0
2020-06-09 12:15:00,89.86,89.96,89.84,89.93,6972.0,86.885,86.9817,86.8657,86.9527,6972.0
2020-06-09 12:20:00,89.94,90.01,89.94,89.99,5940.0,86.9623,87.03,86.9623,87.0107,5940.0
2020-06-09 12:25:00,90.0,90.06,89.98,90.02,8058.0,87.0204,87.0784,87.001,87.0397,8058.0
2020-06-09 12:30:00,90.03,90.03,89.9,89.93,6199.0,87.0494,87.0494,86.9237,86.9527,6199.0
2020-06-09 12:35:00,89.92,89.98,89.88,89.96,30702.0,86.943,87.001,86.9043,86.9817,30702.0
2020-06-09 12:40:00,89.97,90.01,89.95,89.95,27928.0,86.9914,87.03,86.972,86.972,27928.0
2020-06-09 12:45:00,89.96,89.97,89.9,89.94,5810.0,86.9817,86.9914,86.9237,86.9623,5810.0
2020-06-09 12:50:00,89.94,89.94,89.82,89.89,15676.0,86.9623,86.9623,86.8463,86.914,15676.0
2020-06-09 12:55:00,89.9,89.9,89.78,89.81,4550.0,86.9237,86.9237,86.8076,86.8366,4550.0
2020-06-09 13:00:00,89.79,89.84,89.76,89.79,3512.0,86.8173,86.8657,86.7883,86.8173,3512.0
2020-06-09 13:05:00,89.79,89.81,89.73,89.73,3708.0,86.8173,86.8366,86.7593,86.7593,3708.0
2020-06-09 13:10:00,89.7,89.71,89.65,89.68,4009.0,86.7303,86.74,86.6819,86.711,4009.0
2020-06-09 13:15:00,89.7,89.72,89.68,89.68,4359.0,86.7303,86.7496,86.711,86.711,4359.0
2020-06-09 13:20:00,89.66,89.7,89.61,89.7,7542.0,86.6916,86.7303,86.6433,86.7303,7542.0
2020-06-09 13:25:00,89.69,89.73,89.65,89.73,4566.0,86.7206,86.7593,86.6819,86.7593,4566.0
2020-06-09 13:30:00,89.72,89.83,89.71,89.8,3178.0,86.7496,86.856,86.74,86.827,3178.0
2020-06-09 13:35:00,89.79,89.88,89.79,89.83,6111.0,86.8173,86.9043,86.8173,86.856,6111.0
2020-06-09 13:40:00,89.83,89.85,89.81,89.84,4448.0,86.856,86.8753,86.8366,86.8657,4448.0
2020-06-09 13:45:00,89.86,89.91,89.83,89.91,4080.0,86.885,86.9333,86.856,86.9333,4080.0
2020-06-09 13:50:00,89.94,89.94,89.82,89.87,4748.0,86.9623,86.9623,86.8463,86.8947,4748.0
2020-06-09 13:55:00,89.87,89.97,89.87,89.91,4244.0,86.8947,86.9914,86.8947,86.9333,4244.0
2020-06-09 14:00:00,89.9,89.92,89.76,89.81,9710.0,86.9237,86.943,86.7883,86.8366,9710.0
2020-06-09 14:05:00,89.8,89.83,89.8,89.8,5200.0,86.827,86.856,86.827,86.827,5200.0
2020-06-09 14:10:00,89.81,89.84,89.79,89.83,6924.0,86.8366,86.8657,86.8173,86.856,6924.0
2020-06-09 14:15:00,89.85,89.85,89.67,89.67,7145.0,86.8753,86.8753,86.7013,86.7013,7145.0
2020-06-09 14:20:00,89.67,89.72,89.64,89.7,6276.0,86.7013,86.7496,86.6723,86.7303,6276.0
2020-06-09 14:25:00,89.71,89.72,89.6,89.69,6109.0,86.74,86.7496,86.6336,86.7206,6109.0
2020-06-09 14:30:00,89.69,89.84,89.69,89.78,34068.0,86.7206,86.8657,86.7206,86.8076,34068.0
2020-06-09 14:35:00,89.77,89.79,89.72,89.77,5319.0,86.798,86.8173,86.7496,86.798,5319.0
2020-06-09 14:40:00,89.76,89.76,89.68,89.68,3500.0,86.7883,86.7883,86.711,86.711,3500.0
2020-06-09 14:45:00,89.66,89.66,89.5,89.63,4962.0,86.6916,86.6916,86.5369,86.6626,4962.0
2020-06-09 14:50:00,89.6,89.6,89.51,89.51,3804.0,86.6336,86.6336,86.5466,86.5466,3804.0
2020-06-09 14:55:00,89.5,89.57,89.46,89.55,10783.0,86.5369,86.6046,86.4982,86.5853,10783.0
2020-06-09 15:00:00,89.55,89.69,89.55,89.69,24613.0,86.5853,86.7206,86.5853,86.7206,24613.0
2020-06-09 15:05:00,89.7,89.75,89.67,89.71,17547.0,86.7303,86.7786,86.7013,86.74,17547.0
2020-06-09 15:10:00,89.76,89.88,89.66,89.88,8955.0,86.7883,86.9043,86.6916,86.9043,8955.0
2020-06-09 15:15:00,89.88,90.03,89.88,90.02,19036.0,86.9043,87.0494,86.9043,87.0397,19036.0
2020-06-09 15:20:00,90.01,90.19,89.97,90.07,86901.0,87.03,87.2041,86.9914,87.088,86901.0
2020-06-09 15:25:00,90.06,90.18,89.91,89.91,42837.0,87.0784,87.1944,86.9333,86.9333,42837.0
2020-06-09 15:30:00,89.89,89.92,89.66,89.87,48028.0,86.914,86.943,86.6916,86.8947,48028.0
2020-06-09 15:35:00,89.84,89.84,89.58,89.66,29154.0,86.8657,86.8657,86.6143,86.6916,29154.0
2020-06-09 15:40:00,89.66,89.88,89.64,89.8,30388.0,86.6916,86.9043,86.6723,86.827,30388.0
2020-06-09 15:45:00,89.79,89.79,89.68,89.76,29477.0,86.8173,86.8173,86.711,86.7883,29477.0
2020-06-09 15:50:00,89.75,89.77,89.58,89.62,72502.0,86.7786,86.798,86.6143,86.6529,72502.0
2020-06-09 15:55:00,89.62,89.84,89.62,89.77,118926.0,86.6529,86.8657,86.6529,86.798,118926.0
2020-06-10 09:30:00,90.32,90.42,90.14,90.15,23257.0,87.3298,87.4265,87.1557,87.1654,23257.0
2020-06-10 09:35:00,90.08,90.16,90.02,90.05,2565.0,87.0977,87.1751,87.0397,87.0687,2565.0
2020-06-10 09:40:00,90.17,90.22,89.84,89.9,3955.0,87.1847,87.2331,86.8657,86.9237,3955.0
2020-06-10 09:45:00,89.89,89.98,89.76,89.98,6273.0,86.914,87.001,86.7883,87.001,6273.0
2020-06-10 09:50:00,89.9,89.95,89.8,89.95,8442.0,86.9237,86.972,86.827,86.972,8442.0
2020-06-10 09:55:00,89.86,90.18,89.86,90.18,15710.0,86.885,87.1944,86.885,87.1944,15710.0
2020-06-10 10:00:00,90.22,90.47,90.18,90.37,16320.0,87.2331,87.4748,87.1944,87.3781,16320.0
2020-06-10 10:05:00,90.37,90.37,90.16,90.28,7506.0,87.3781,87.3781,87.1751,87.2911,7506.0
2020-06-10 10:10:00,90.29,90.32,90.05,90.08,12319.0,87.3008,87.3298,87.0687,87.0977,12319.0
2020-06-10 10:15:00,90.1,90.17,90.0,90.0,8177.0,87.117,87.1847,87.0204,87.0204,8177.0
2020-06-10 10:20:00,90.05,90.09,89.85,90.07,10076.0,87.0687,87.1074,86.8753,87.088,10076.0
2020-06-10 10:25:00,90.12,90.26,90.07,90.14,9159.0,87.1364,87.2717,87.088,87.1557,9159.0
2020-06-10 10:30:00,90.2,90.27,90.1,90.26,6047.0,87.2137,87.2814,87.117,87.2717,6047.0
2020-06-10 10:35:00,90.23,90.26,90.05,90.09,8916.0,87.2427,87.2717,87.0687,87.1074,8916.0
2020-06-10 10:40:00,90.12,90.14,89.96,90.14,9766.0,87.1364,87.1557,86.9817,87.1557,9766.0
2020-06-10 10:45:00,90.14,90.19,90.03,90.03,7498.0,87.1557,87.2041,87.0494,87.0494,7498.0
2020-06-10 10:50:00,89.99,90.03,89.74,89.78,6914.0,87.0107,87.0494,86.769,86.8076,6914.0
2020-06-10 10:55:00,89.79,90.0,89.56,90.0,9445.0,86.8173,87.0204,86.5949,87.0204,9445.0
2020-06-10 11:00:00,90.0,90.02,89.85,89.92,9518.0,87.0204,87.0397,86.8753,86.943,9518.0
2020-06-10 11:05:00,89.94,90.06,89.84,89.84,6892.0,86.9623,87.0784,86.8657,86.8657,6892.0
2020-06-10 11:10:00,89.85,89.97,89.85,89.92,7744.0,86.8753,86.9914,86.8753,86.943,7744.0
2020-06-10 11:15:00,89.99,90.08,89.98,90.08,7988.0,87.0107,87.0977,87.001,87.0977,7988.0
2020-06-10 11:20:00,90.07,90.13,90.04,90.06,9055.0,87.088,87.1461,87.059,87.0784,9055.0
2020-06-10 11:25:00,90.06,90.16,90.06,90.14,6132.0,87.0784,87.1751,87.0784,87.1557,6132.0
2020-06-10 11:30:00,90.11,90.13,89.86,89.87,8084.0,87.1267,87.1461,86.885,86.8947,8084.0
2020-06-10 11:35:00,89.79,90.04,89.7,90.04,8646.0,86.8173,87.059,86.7303,87.059,8646.0
2020-06-10 11:40:00,90.06,90.16,89.89,89.92,9890.0,87.0784,87.1751,86.914,86.943,9890.0
2020-06-10 11:45:00,89.88,89.88,89.65,89.66,8302.0,86.9043,86.9043,86.6819,86.6916,8302.0
2020-06-10 11:50:00,89.63,89.74,89.63,89.67,6646.0,86.6626,86.769,86.6626,86.7013,6646.0
2020-06-10 11:55:00,89.68,89.68,89.46,89.48,5860.0,86.711,86.711,86.4982,86.5176,5860.0
2020-06-10 12:00:00,89.47,89.64,89.47,89.56,6378.0,86.5079,86.6723,86.5079,86.5949,6378.0
2020-06-10 12:05:00,89.57,89.64,89.53,89.59,6531.0,86.6046,86.6723,86.5659,86.6239,6531.0
2020-06-10 12:10:00,89.64,89.76,89.63,89.71,6045.0,86.6723,86.7883,86.6626,86.74,6045.0
2020-06-10 12:15:00,89.72,89.91,89.71,89.89,7162.0,86.7496,86.9333,86.74,86.914,7162.0
2020-06-10 12:20:00,89.94,89.97,89.86,89.94,5686.0,86.9623,86.9914,86.885,86.9623,5686.0
2020-06-10 12:25:00,89.94,90.09,89.9,90.09,5750.0,86.9623,87.1074,86.9237,87.1074,5750.0
2020-06-10 12:30:00,90.07,90.11,89.98,90.11,6344.0,87.088,87.1267,87.001,87.1267,6344.0
2020-06-10 12:35:00,90.11,90.12,90.03,90.05,6360.0,87.1267,87.1364,87.0494,87.0687,6360.0
2020-06-10 12:40:00,90.04,90.1,90.02,90.09,4036.0,87.059,87.117,87.0397,87.1074,4036.0
2020-06-10 12:45:00,90.06,90.08,90.0,90.04,5539.0,87.0784,87.0977,87.0204,87.059,5539.0
2020-06-10 12:50:00,90.04,90.1,90.04,90.08,5719.0,87.059,87.117,87.059,87.0977,5719.0
2020-06-10 12:55:00,90.08,90.24,90.07,90.18,7695.0,87.0977,87.2524,87.088,87.1944,7695.0
2020-06-10 13:00:00,90.2,90.24,90.11,90.21,7497.0,87.2137,87.2524,87.1267,87.2234,7497.0
2020-06-10 13:05:00,90.22,90.34,90.21,90.22,6654.0,87.2331,87.3491,87.2234,87.2331,6654.0
2020-06-10 13:10:00,90.25,90.38,90.22,90.3,10656.0,87.2621,87.3878,87.2331,87.3104,10656.0
2020-06-10 13:15:00,90.32,90.4,90.3,90.4,6644.0,87.3298,87.4071,87.3104,87.4071,6644.0
2020-06-10 13:20:00,90.39,90.45,90.36,90.38,5051.0,87.3974,87.4555,87.3684,87.3878,5051.0
2020-06-10 13:25:00,90.37,90.37,90.28,90.3,5053.0,87.3781,87.3781,87.2911,87.3104,5053.0
2020-06-10 13:30:00,90.28,90.34,90.23,90.31,6703.0,87.2911,87.3491,87.2427,87.3201,6703.0
2020-06-10 13:35:00,90.28,90.28,90.2,90.26,10566.0,87.2911,87.2911,87.2137,87.2717,10566.0
2020-06-10 13:40:00,90.26,90.26,90.1,90.11,5284.0,87.2717,87.2717,87.117,87.1267,5284.0
2020-06-10 13:45:00,90.13,90.22,90.1,90.2,5251.0,87.1461,87.2331,87.117,87.2137,5251.0
2020-06-10 13:50:00,90.18,90.2,90.04,90.09,5963.0,87.1944,87.2137,87.059,87.1074,5963.0
2020-06-10 13:55:00,90.08,90.12,89.98,90.12,11281.0,87.0977,87.1364,87.001,87.1364,11281.0
2020-06-10 14:00:00,90.12,90.29,89.87,90.26,9304.0,87.1364,87.3008,86.8947,87.2717,9304.0
2020-06-10 14:05:00,90.26,90.28,90.03,90.08,8994.0,87.2717,87.2911,87.0494,87.0977,8994.0
2020-06-10 14:10:00,90.07,90.25,90.07,90.23,10706.0,87.088,87.2621,87.088,87.2427,10706.0
2020-06-10 14:15:00,90.24,90.27,90.14,90.17,39321.0,87.2524,87.2814,87.1557,87.1847,39321.0
2020-06-10 14:20:00,90.17,90.21,90.08,90.14,8353.0,87.1847,87.2234,87.0977,87.1557,8353.0
2020-06-10 14:25:00,90.14,90.32,90.14,90.32,8694.0,87.1557,87.3298,87.1557,87.3298,8694.0
2020-06-10 14:30:00,90.35,90.38,90.1,90.11,7347.0,87.3588,87.3878,87.117,87.1267,7347.0
2020-06-10 14:35:00,90.12,90.19,90.05,90.05,11624.0,87.1364,87.2041,87.0687,87.0687,11624.0
2020-06-10 14:40:00,90.01,90.01,89.71,89.97,16237.0,87.03,87.03,86.74,86.9914,16237.0
2020-06-10 14:45:00,89.96,90.07,89.83,89.84,6323.0,86.9817,87.088,86.856,86.8657,6323.0
2020-06-10 14:50:00,89.79,89.84,89.58,89.67,10418.0,86.8173,86.8657,86.6143,86.7013,10418.0
2020-06-10 14:55:00,89.7,89.9,89.69,89.84,7739.0,86.7303,86.9237,86.7206,86.8657,7739.0
2020-06-10 15:00:00,89.83,89.89,89.56,89.65,11340.0,86.856,86.914,86.5949,86.6819,11340.0
2020-06-10 15:05:00,89.71,90.04,89.71,89.98,10170.0,86.74,87.059,86.74,87.001,10170.0
2020-06-10 15:10:00,89.99,90.17,89.97,90.09,13677.0,87.0107,87.1847,86.9914,87.1074,13677.0
2020-06-10 15:15:00,90.08,90.18,90.05,90.14,11172.0,87.0977,87.1944,87.0687,87.1557,11172.0
2020-06-10 15:20:00,90.18,90.19,89.98,90.06,16185.0,87.1944,87.2041,87.001,87.0784,16185.0
2020-06-10 15:25:00,90.08,90.49,90.08,90.47,18659.0,87.0977,87.4941,87.0977,87.4748,18659.0
2020-06-10 15:30:00,90.48,90.58,90.38,90.4,23884.0,87.4845,87.5812,87.3878,87.4071,23884.0
2020-06-10 15:35:00,90.39,90.42,90.26,90.35,33786.0,87.3974,87.4265,87.2717,87.3588,33786.0
2020-06-10 15:40:00,90.34,90.36,90.23,90.28,32242.0,87.3491,87.3684,87.2427,87.2911,32242.0
2020-06-10 15:45:00,90.28,90.28,89.94,90.01,37941.0,87.2911,87.2911,86.9623,87.03,37941.0
2020-06-10 15:50:00,90.02,90.13,89.97,90.07,69442.0,87.0397,87.1461,86.9914,87.088,69442.0
2020-06-10 15:55:00,90.04,90.04,89.75,89.78,65451.0,87.059,87.059,86.7786,86.8076,65451.0
2020-06-11 09:30:00,88.63,88.63,87.81,87.91,64258.0,85.6957,85.6957,84.9029,84.9996,64258.0
2020-06-11 09:35:00,88.0,88.28,87.52,87.56,13210.0,85.0866,85.3573,84.6225,84.6611,13210.0
2020-06-11 09:40:00,87.5,87.54,87.23,87.38,9873.0,84.6031,84.6418,84.3421,84.4871,9873.0
2020-06-11 09:45:00,87.39,87.61,87.3,87.51,12118.0,84.4968,84.7095,84.4097,84.6128,12118.0
2020-06-11 09:50:00,87.51,87.78,87.41,87.52,19710.0,84.6128,84.8739,84.5161,84.6225,19710.0
2020-06-11 09:55:00,87.53,87.64,87.29,87.29,8882.0,84.6321,84.7385,84.4001,84.4001,8882.0
2020-06-11 10:00:00,87.32,87.45,86.92,87.06,40882.0,84.4291,84.5548,84.0423,84.1777,40882.0
2020-06-11 10:05:00,87.05,87.28,86.93,87.02,11146.0,84.168,84.3904,84.052,84.139,11146.0
2020-06-11 10:10:00,86.99,87.22,86.96,87.13,9152.0,84.11,84.3324,84.081,84.2454,9152.0
2020-06-11 10:15:00,87.09,87.11,86.79,86.8,8303.0,84.2067,84.226,83.9166,83.9263,8303.0
2020-06-11 10:20:00,86.82,87.01,86.76,86.95,7159.0,83.9456,84.1293,83.8876,84.0713,7159.0
2020-06-11 10:25:00,86.93,87.16,86.85,86.97,17618.0,84.052,84.2744,83.9746,84.0907,17618.0
2020-06-11 10:30:00,86.98,87.12,86.98,86.99,5188.0,84.1003,84.2357,84.1003,84.11,5188.0
2020-06-11 10:35:00,87.05,87.22,86.97,87.11,8503.0,84.168,84.3324,84.0907,84.226,8503.0
2020-06-11 10:40:00,87.08,87.11,86.93,86.93,8593.0,84.197,84.226,84.052,84.052,8593.0
2020-06-11 10:45:00,86.93,86.96,86.61,86.65,7194.0,84.052,84.081,83.7426,83.7813,7194.0
2020-06-11 10:50:00,86.64,86.89,86.61,86.86,9955.0,83.7716,84.0133,83.7426,83.9843,9955.0
2020-06-11 10:55:00,86.86,86.86,86.58,86.59,18939.0,83.9843,83.9843,83.7136,83.7233,18939.0
2020-06-11 11:00:00,86.61,86.8,86.47,86.69,35330.0,83.7426,83.9263,83.6072,83.8199,35330.0
2020-06-11 11:05:00,86.69,86.77,86.53,86.58,17199.0,83.8199,83.8973,83.6652,83.7136,17199.0
2020-06-11 11:10:00,86.57,86.59,86.33,86.33,7476.0,83.7039,83.7233,83.4719,83.4719,7476.0
2020-06-11 11:15:00,86.39,86.63,86.39,86.63,5420.0,83.5299,83.7619,83.5299,83.7619,5420.0
2020-06-11 11:20:00,86.6,86.63,86.51,86.59,8069.0,83.7329,83.7619,83.6459,83.7233,8069.0
2020-06-11 11:25:00,86.61,86.61,86.45,86.45,5090.0,83.7426,83.7426,83.5879,83.5879,5090.0
2020-06-11 11:30:00,86.42,86.49,86.34,86.34,8342.0,83.5589,83.6266,83.4815,83.4815,8342.0
2020-06-11 11:35:00,86.37,86.41,86.33,86.33,3968.0,83.5105,83.5492,83.4719,83.4719,3968.0
2020-06-11 11:40:00,86.3,86.35,86.28,86.34,7163.0,83.4429,83.4912,83.4235,83.4815,7163.0
2020-06-11 11:45:00,86.33,86.33,86.11,86.14,6377.0,83.4719,83.4719,83.2591,83.2882,6377.0
2020-06-11 11:50:00,86.09,86.39,86.05,86.38,22369.0,83.2398,83.5299,83.2011,83.5202,22369.0
2020-06-11 11:55:00,86.39,86.7,86.39,86.7,12387.0,83.5299,83.8296,83.5299,83.8296,12387.0
2020-06-11 12:00:00,86.66,86.66,86.48,86.61,6642.0,83.7909,83.7909,83.6169,83.7426,6642.0
2020-06-11 12:05:00,86.6,86.65,86.4,86.55,161318.0,83.7329,83.7813,83.5395,83.6846,161318.0
2020-06-11 12:10:00,86.56,86.61,86.5,86.56,6416.0,83.6942,83.7426,83.6362,83.6942,6416.0
2020-06-11 12:15:00,86.49,86.49,86.32,86.42,10126.0,83.6266,83.6266,83.4622,83.5589,10126.0
2020-06-11 12:20:00,86.4,86.46,86.21,86.28,17028.0,83.5395,83.5976,83.3558,83.4235,17028.0
2020-06-11 12:25:00,86.2,86.3,86.09,86.26,28936.0,83.3462,83.4429,83.2398,83.4042,28936.0
2020-06-11 12:30:00,86.26,86.89,86.24,86.84,48497.0,83.4042,84.0133,83.3848,83.965,48497.0
2020-06-11 12:35:00,86.84,86.84,86.52,86.53,38532.0,83.965,83.965,83.6556,83.6652,38532.0
2020-06-11 12:40:00,86.51,86.69,86.48,86.51,14122.0,83.6459,83.8199,83.6169,83.6459,14122.0
2020-06-11 12:45:00,86.51,86.57,86.2,86.2,19881.0,83.6459,83.7039,83.3462,83.3462,19881.0
2020-06-11 12:50:00,86.24,86.24,86.04,86.09,8744.0,83.3848,83.3848,83.1915,83.2398,8744.0
2020-06-11 12:55:00,86.06,86.27,86.04,86.22,11323.0,83.2108,83.4138,83.1915,83.3655,11323.0
2020-06-11 13:00:00,86.2,86.41,86.19,86.41,16838.0,83.3462,83.5492,83.3365,83.5492,16838.0
2020-06-11 13:05:00,86.41,86.42,86.24,86.26,15781.0,83.5492,83.5589,83.3848,83.4042,15781.0
2020-06-11 13:10:00,86.21,86.37,86.12,86.34,16167.0,83.3558,83.5105,83.2688,83.4815,16167.0
2020-06-11 13:15:00,86.33,86.36,86.26,86.26,8699.0,83.4719,83.5009,83.4042,83.4042,8699.0
2020-06-11 13:20:00,86.31,86.44,86.29,86.41,15545.0,83.4525,83.5782,83.4332,83.5492,15545.0
2020-06-11 13:25:00,86.4,86.43,86.01,86.01,4857.0,83.5395,83.5686,83.1625,83.1625,4857.0
2020-06-11 13:30:00,86.02,86.25,85.95,86.25,25107.0,83.1721,83.3945,83.1044,83.3945,25107.0
2020-06-11 13:35:00,86.23,86.3,85.99,86.11,9679.0,83.3752,83.4429,83.1431,83.2591,9679.0
2020-06-11 13:40:00,86.05,86.11,85.89,85.89,23914.0,83.2011,83.2591,83.0464,83.0464,23914.0
2020-06-11 13:45:00,85.92,86.19,85.92,86.19,10419.0,83.0754,83.3365,83.0754,83.3365,10419.0
2020-06-11 13:50:00,86.15,86.26,86.06,86.26,27286.0,83.2978,83.4042,83.2108,83.4042,27286.0
2020-06-11 13:55:00,86.27,86.36,86.16,86.28,27052.0,83.4138,83.5009,83.3075,83.4235,27052.0
2020-06-11 14:00:00,86.25,86.25,85.91,85.95,14264.0,83.3945,83.3945,83.0658,83.1044,14264.0
2020-06-11 14:05:00,85.93,86.07,85.81,85.81,7190.0,83.0851,83.2205,82.9691,82.9691,7190.0
2020-06-11 14:10:00,85.81,85.86,85.62,85.69,10160.0,82.9691,83.0174,82.7854,82.853,10160.0
2020-06-11 14:15:00,85.7,85.86,85.68,85.84,8451.0,82.8627,83.0174,82.8434,82.9981,8451.0
2020-06-11 14:20:00,85.81,86.15,85.81,86.15,16880.0,82.9691,83.2978,82.9691,83.2978,16880.0
2020-06-11 14:25:00,86.15,86.26,86.1,86.21,11571.0,83.2978,83.4042,83.2495,83.3558,11571.0
2020-06-11 14:30:00,86.2,86.23,85.89,85.94,18994.0,83.3462,83.3752,83.0464,83.0948,18994.0
2020-06-11 14:35:00,85.95,85.95,85.83,85.92,10049.0,83.1044,83.1044,82.9884,83.0754,10049.0
2020-06-11 14:40:00,85.92,85.95,85.77,85.85,11365.0,83.0754,83.1044,82.9304,83.0078,11365.0
2020-06-11 14:45:00,85.85,85.91,85.79,85.81,14262.0,83.0078,83.0658,82.9497,82.9691,14262.0
2020-06-11 14:50:00,85.81,85.86,85.62,85.64,17414.0,82.9691,83.0174,82.7854,82.8047,17414.0
2020-06-11 14:55:00,85.64,85.76,85.47,85.58,35196.0,82.8047,82.9207,82.6403,82.7467,35196.0
2020-06-11 15:00:00,85.58,85.76,85.46,85.69,14591.0,82.7467,82.9207,82.6307,82.853,14591.0
2020-06-11 15:05:00,85.69,85.95,85.67,85.92,12416.0,82.853,83.1044,82.8337,83.0754,12416.0
2020-06-11 15:10:00,85.91,86.09,85.78,85.79,14220.0,83.0658,83.2398,82.9401,82.9497,14220.0
2020-06-11 15:15:00,85.8,85.82,85.55,85.74,30460.0,82.9594,82.9787,82.7177,82.9014,30460.0
2020-06-11 15:20:00,85.74,85.77,85.59,85.59,23079.0,82.9014,82.9304,82.7564,82.7564,23079.0
2020-06-11 15:25:00,85.62,85.82,85.53,85.73,19716.0,82.7854,82.9787,82.6983,82.8917,19716.0
2020-06-11 15:30:00,85.68,85.79,85.43,85.46,64300.0,82.8434,82.9497,82.6017,82.6307,64300.0
2020-06-11 15:35:00,85.45,85.58,85.35,85.44,49616.0,82.621,82.7467,82.5243,82.6113,49616.0
2020-06-11 15:40:00,85.43,85.65,85.43,85.65,77881.0,82.6017,82.8144,82.6017,82.8144,77881.0
2020-06-11 15:45:00,85.67,85.74,85.52,85.54,61250.0,82.8337,82.9014,82.6887,82.708,61250.0
2020-06-11 15:50:00,85.51,85.55,85.29,85.35,36146.0,82.679,82.7177,82.4663,82.5243,36146.0
2020-06-11 15:55:00,85.36,85.47,85.02,85.03,162615.0,82.534,82.6403,82.2052,82.2149,162615.0
2020-06-12 09:30:00,86.83,87.3,86.83,87.1,24666.0,83.9553,84.4097,83.9553,84.2164,24666.0
2020-06-12 09:35:00,87.1,87.1,86.68,86.79,11721.0,84.2164,84.2164,83.8103,83.9166,11721.0
2020-06-12 09:40:00,86.88,86.93,86.68,86.77,11747.0,84.0037,84.052,83.8103,83.8973,11747.0
2020-06-12 09:45:00,86.83,86.84,86.53,86.53,10001.0,83.9553,83.965,83.6652,83.6652,10001.0
2020-06-12 09:50:00,86.6,86.79,86.58,86.7,7190.0,83.7329,83.9166,83.7136,83.8296,7190.0
2020-06-12 09:55:00,86.76,87.05,86.72,87.05,3527.0,83.8876,84.168,83.8489,84.168,3527.0
2020-06-12 10:00:00,86.94,87.2,86.93,87.13,15921.0,84.0617,84.3131,84.052,84.2454,15921.0
2020-06-12 10:05:00,87.12,87.12,86.9,87.0,6492.0,84.2357,84.2357,84.023,84.1197,6492.0
2020-06-12 10:10:00,87.0,87.04,86.79,86.81,15708.0,84.1197,84.1584,83.9166,83.936,15708.0
2020-06-12 10:15:00,86.81,87.02,86.81,86.92,22508.0,83.936,84.139,83.936,84.0423,22508.0
2020-06-12 10:20:00,86.92,87.14,86.91,87.14,24598.0,84.0423,84.255,84.0327,84.255,24598.0
2020-06-12 10:25:00,87.12,87.17,86.87,86.88,10901.0,84.2357,84.2841,83.994,84.0037,10901.0
2020-06-12 10:30:00,86.87,86.99,86.75,86.83,14957.0,83.994,84.11,83.878,83.9553,14957.0
2020-06-12 10:35:00,86.78,86.78,86.42,86.46,3253.0,83.907,83.907,83.5589,83.5976,3253.0
2020-06-12 10:40:00,86.46,86.56,86.43,86.52,6039.0,83.5976,83.6942,83.5686,83.6556,6039.0
2020-06-12 10:45:00,86.5,86.6,86.38,86.41,3823.0,83.6362,83.7329,83.5202,83.5492,3823.0
2020-06-12 10:50:00,86.3,86.35,86.03,86.08,4850.0,83.4429,83.4912,83.1818,83.2301,4850.0
2020-06-12 10:55:00,86.12,86.16,85.93,85.95,4053.0,83.2688,83.3075,83.0851,83.1044,4053.0
2020-06-12 11:00:00,86.0,86.06,85.63,85.66,5400.0,83.1528,83.2108,82.795,82.824,5400.0
2020-06-12 11:05:00,85.69,86.07,85.68,86.0,4218.0,82.853,83.2205,82.8434,83.1528,4218.0
2020-06-12 11:10:00,86.0,86.04,85.8,85.8,2870.0,83.1528,83.1915,82.9594,82.9594,2870.0
2020-06-12 11:15:00,85.74,85.92,85.45,85.45,10274.0,82.9014,83.0754,82.621,82.621,10274.0
2020-06-12 11:20:00,85.4,85.66,85.34,85.48,6684.0,82.5727,82.824,82.5146,82.65,6684.0
2020-06-12 11:25:00,85.48,85.78,85.37,85.68,5601.0,82.65,82.9401,82.5436,82.8434,5601.0
2020-06-12 11:30:00,85.73,85.93,85.66,85.92,8972.0,82.8917,83.0851,82.824,83.0754,8972.0
2020-06-12 11:35:00,85.89,86.09,85.89,86.07,4965.0,83.0464,83.2398,83.0464,83.2205,4965.0
2020-06-12 11:40:00,86.07,86.12,85.95,85.98,5886.0,83.2205,83.2688,83.1044,83.1334,5886.0
2020-06-12 11:45:00,86.02,86.16,85.97,86.02,4997.0,83.1721,83.3075,83.1238,83.1721,4997.0
2020-06-12 11:50:00,85.99,86.06,85.82,85.98,7112.0,83.1431,83.2108,82.9787,83.1334,7112.0
2020-06-12 11:55:00,85.98,86.16,85.95,86.15,2333.0,83.1334,83.3075,83.1044,83.2978,2333.0
2020-06-12 12:00:00,86.22,86.32,86.12,86.32,14112.0,83.3655,83.4622,83.2688,83.4622,14112.0
2020-06-12 12:05:00,86.29,86.39,86.25,86.3,3428.0,83.4332,83.5299,83.3945,83.4429,3428.0
2020-06-12 12:10:00,86.24,86.24,86.0,86.01,3473.0,83.3848,83.3848,83.1528,83.1625,3473.0
2020-06-12 12:15:00,86.05,86.13,85.99,86.07,3571.0,83.2011,83.2785,83.1431,83.2205,3571.0
2020-06-12 12:20:00,86.06,86.1,85.82,85.82,6120.0,83.2108,83.2495,82.9787,82.9787,6120.0
2020-06-12 12:25:00,85.82,85.85,85.69,85.7,4745.0,82.9787,83.0078,82.853,82.8627,4745.0
2020-06-12 12:30:00,85.67,85.67,85.38,85.46,6900.0,82.8337,82.8337,82.5533,82.6307,6900.0
2020-06-12 12:35:00,85.37,85.5,85.31,85.5,4450.0,82.5436,82.6693,82.4856,82.6693,4450.0
2020-06-12 12:40:00,85.46,85.61,85.39,85.39,7030.0,82.6307,82.7757,82.563,82.563,7030.0
2020-06-12 12:45:00,85.43,85.43,85.16,85.26,4297.0,82.6017,82.6017,82.3406,82.4373,4297.0
2020-06-12 12:50:00,85.27,85.56,85.27,85.56,5164.0,82.447,82.7274,82.447,82.7274,5164.0
2020-06-12 12:55:00,85.54,85.58,85.43,85.43,4155.0,82.708,82.7467,82.6017,82.6017,4155.0
2020-06-12 13:00:00,85.5,85.5,85.09,85.1,9988.0,82.6693,82.6693,82.2729,82.2826,9988.0
2020-06-12 13:05:00,85.11,85.16,84.97,85.11,7316.0,82.2923,82.3406,82.1569,82.2923,7316.0
2020-06-12 13:10:00,85.1,85.1,84.96,84.98,3851.0,82.2826,82.2826,82.1472,82.1666,3851.0
2020-06-12 13:15:00,84.96,84.96,84.7,84.82,2606.0,82.1472,82.1472,81.8958,82.0119,2606.0
2020-06-12 13:20:00,84.83,84.96,84.72,84.72,4456.0,82.0215,82.1472,81.9152,81.9152,4456.0
2020-06-12 13:25:00,84.75,84.87,84.7,84.76,4184.0,81.9442,82.0602,81.8958,81.9538,4184.0
2020-06-12 13:30:00,84.76,84.76,84.49,84.5,8855.0,81.9538,81.9538,81.6928,81.7024,8855.0
2020-06-12 13:35:00,84.49,84.64,84.38,84.44,7658.0,81.6928,81.8378,81.5864,81.6444,7658.0
2020-06-12 13:40:00,84.45,84.81,84.39,84.64,8699.0,81.6541,82.0022,81.5961,81.8378,8699.0
2020-06-12 13:45:00,84.64,84.66,84.26,84.35,8053.0,81.8378,81.8571,81.4704,81.5574,8053.0
2020-06-12 13:50:00,84.26,84.31,84.12,84.28,3212.0,81.4704,81.5187,81.335,81.4897,3212.0
2020-06-12 13:55:00,84.31,84.41,84.01,84.04,7656.0,81.5187,81.6154,81.2287,81.2577,7656.0
2020-06-12 14:00:00,84.1,84.51,83.99,84.45,16815.0,81.3157,81.7121,81.2093,81.6541,16815.0
2020-06-12 14:05:00,84.43,84.46,84.26,84.42,19797.0,81.6348,81.6638,81.4704,81.6251,19797.0
2020-06-12 14:10:00,84.39,84.85,84.39,84.77,7163.0,81.5961,82.0409,81.5961,81.9635,7163.0
2020-06-12 14:15:00,84.79,84.99,84.67,84.77,8740.0,81.9828,82.1762,81.8668,81.9635,8740.0
2020-06-12 14:20:00,84.69,84.78,84.56,84.74,19300.0,81.8862,81.9732,81.7605,81.9345,19300.0
2020-06-12 14:25:00,84.76,84.91,84.75,84.82,5164.0,81.9538,82.0989,81.9442,82.0119,5164.0
2020-06-12 14:30:00,84.86,85.18,84.85,85.04,33196.0,82.0505,82.3599,82.0409,82.2246,33196.0
2020-06-12 14:35:00,85.09,85.15,84.88,84.92,9967.0,82.2729,82.3309,82.0699,82.1085,9967.0
2020-06-12 14:40:00,84.98,85.05,84.63,84.74,6079.0,82.1666,82.2342,81.8281,81.9345,6079.0
2020-06-12 14:45:00,84.79,85.1,84.79,84.93,3400.0,81.9828,82.2826,81.9828,82.1182,3400.0
2020-06-12 14:50:00,84.94,85.11,84.82,85.11,4175.0,82.1279,82.2923,82.0119,82.2923,4175.0
2020-06-12 14:55:00,85.03,85.23,84.96,85.23,3422.0,82.2149,82.4083,82.1472,82.4083,3422.0
2020-06-12 15:00:00,85.28,85.46,85.27,85.37,5111.0,82.4566,82.6307,82.447,82.5436,5111.0
2020-06-12 15:05:00,85.35,85.66,85.34,85.6,7299.0,82.5243,82.824,82.5146,82.766,7299.0
2020-06-12 15:10:00,85.56,85.78,85.56,85.76,8196.0,82.7274,82.9401,82.7274,82.9207,8196.0
2020-06-12 15:15:00,85.79,85.82,85.33,85.44,12188.0,82.9497,82.9787,82.505,82.6113,12188.0
2020-06-12 15:20:00,85.44,85.46,85.24,85.24,9875.0,82.6113,82.6307,82.4179,82.4179,9875.0
2020-06-12 15:25:00,85.28,85.39,85.16,85.27,16109.0,82.4566,82.563,82.3406,82.447,16109.0
2020-06-12 15:30:00,85.33,85.33,85.11,85.32,14002.0,82.505,82.505,82.2923,82.4953,14002.0
2020-06-12 15:35:00,85.35,85.6,85.33,85.46,19604.0,82.5243,82.766,82.505,82.6307,19604.0
2020-06-12 15:40:00,85.55,85.68,85.45,85.61,23800.0,82.7177,82.8434,82.621,82.7757,23800.0
2020-06-12 15:45:00,85.69,86.02,85.68,86.0,30127.0,82.853,83.1721,82.8434,83.1528,30127.0
2020-06-12 15:50:00,86.03,86.32,85.93,86.02,59986.0,83.1818,83.4622,83.0851,83.1721,59986.0
2020-06-12 15:55:00,86.05,86.21,85.99,86.11,108178.0,83.2011,83.3558,83.1431,83.2591,108178.0
2020-06-15 09:30:00,84.4,84.59,83.71,83.84,28902.0,81.6058,81.7895,80.9386,81.0643,28902.0
2020-06-15 09:35:00,83.81,84.38,83.79,84.25,15330.0,81.0353,81.5864,81.016,81.4607,15330.0
2020-06-15 09:40:00,84.27,84.5,84.18,84.28,4071.0,81.4801,81.7024,81.393,81.4897,4071.0
2020-06-15 09:45:00,84.29,84.53,84.2,84.51,5346.0,81.4994,81.7315,81.4124,81.7121,5346.0
2020-06-15 09:50:00,84.48,84.88,84.45,84.88,6500.0,81.6831,82.0699,81.6541,82.0699,6500.0
2020-06-15 09:55:00,84.85,84.92,84.78,84.83,5180.0,82.0409,82.1085,81.9732,82.0215,5180.0
2020-06-15 10:00:00,84.82,85.16,84.72,85.16,9133.0,82.0119,82.3406,81.9152,82.3406,9133.0
2020-06-15 10:05:00,85.19,85.28,85.01,85.23,4080.0,82.3696,82.4566,82.1956,82.4083,4080.0
2020-06-15 10:10:00,85.25,85.38,85.13,85.31,6161.0,82.4276,82.5533,82.3116,82.4856,6161.0
2020-06-15 10:15:00,85.32,85.51,85.31,85.45,11537.0,82.4953,82.679,82.4856,82.621,11537.0
2020-06-15 10:20:00,85.45,85.5,84.93,84.93,3437.0,82.621,82.6693,82.1182,82.1182,3437.0
2020-06-15 10:25:00,84.92,85.15,84.91,84.96,15631.0,82.1085,82.3309,82.0989,82.1472,15631.0
2020-06-15 10:30:00,84.93,84.97,84.72,84.94,11180.0,82.1182,82.1569,81.9152,82.1279,11180.0
2020-06-15 10:35:00,85.18,85.21,84.96,85.0,5239.0,82.3599,82.3889,82.1472,82.1859,5239.0
2020-06-15 10:40:00,84.99,85.1,84.84,85.1,9179.0,82.1762,82.2826,82.0312,82.2826,9179.0
2020-06-15 10:45:00,85.16,85.51,85.11,85.43,9332.0,82.3406,82.679,82.2923,82.6017,9332.0
2020-06-15 10:50:00,85.48,85.65,85.37,85.65,5800.0,82.65,82.8144,82.5436,82.8144,5800.0
2020-06-15 10:55:00,85.64,85.64,85.42,85.45,10799.0,82.8047,82.8047,82.592,82.621,10799.0
2020-06-15 11:00:00,85.47,85.71,85.43,85.7,2450.0,82.6403,82.8724,82.6017,82.8627,2450.0
2020-06-15 11:05:00,85.74,85.78,85.68,85.72,5202.0,82.9014,82.9401,82.8434,82.8821,5202.0
2020-06-15 11:10:00,85.76,85.8,85.64,85.78,5211.0,82.9207,82.9594,82.8047,82.9401,5211.0
2020-06-15 11:15:00,85.8,85.85,85.73,85.81,16990.0,82.9594,83.0078,82.8917,82.9691,16990.0
2020-06-15 11:20:00,85.81,86.09,85.77,86.07,7778.0,82.9691,83.2398,82.9304,83.2205,7778.0
2020-06-15 11:25:00,86.06,86.11,85.79,86.0,17713.0,83.2108,83.2591,82.9497,83.1528,17713.0
2020-06-15 11:30:00,86.01,86.16,85.97,86.0,27536.0,83.1625,83.3075,83.1238,83.1528,27536.0
2020-06-15 11:35:00,86.01,86.26,85.99,86.16,13823.0,83.1625,83.4042,83.1431,83.3075,13823.0
2020-06-15 11:40:00,86.19,86.29,85.84,85.84,8250.0,83.3365,83.4332,82.9981,82.9981,8250.0
2020-06-15 11:45:00,85.88,85.97,85.82,85.94,6891.0,83.0368,83.1238,82.9787,83.0948,6891.0
2020-06-15 11:50:00,86.02,86.16,85.79,85.88,10323.0,83.1721,83.3075,82.9497,83.0368,10323.0
2020-06-15 11:55:00,85.88,86.12,85.88,86.0,6456.0,83.0368,83.2688,83.0368,83.1528,6456.0
2020-06-15 12:00:00,86.02,86.33,85.95,86.31,4888.0,83.1721,83.4719,83.1044,83.4525,4888.0
2020-06-15 12:05:00,86.31,86.39,86.25,86.34,7077.0,83.4525,83.5299,83.3945,83.4815,7077.0
2020-06-15 12:10:00,86.34,86.42,86.27,86.31,6073.0,83.4815,83.5589,83.4138,83.4525,6073.0
2020-06-15 12:15:00,86.31,86.37,86.24,86.34,4403.0,83.4525,83.5105,83.3848,83.4815,4403.0
2020-06-15 12:20:00,86.34,86.35,86.26,86.27,6182.0,83.4815,83.4912,83.4042,83.4138,6182.0
2020-06-15 12:25:00,86.27,86.4,86.23,86.33,6606.0,83.4138,83.5395,83.3752,83.4719,6606.0
2020-06-15 12:30:00,86.31,86.36,86.23,86.25,6084.0,83.4525,83.5009,83.3752,83.3945,6084.0
2020-06-15 12:35:00,86.26,86.39,86.24,86.39,4650.0,83.4042,83.5299,83.3848,83.5299,4650.0
2020-06-15 12:40:00,86.36,86.48,86.36,86.46,5870.0,83.5009,83.6169,83.5009,83.5976,5870.0
2020-06-15 12:45:00,86.45,86.61,86.42,86.55,6976.0,83.5879,83.7426,83.5589,83.6846,6976.0
2020-06-15 12:50:00,86.53,86.53,86.44,86.5,5367.0,83.6652,83.6652,83.5782,83.6362,5367.0
2020-06-15 12:55:00,86.49,86.68,86.47,86.68,4700.0,83.6266,83.8103,83.6072,83.8103,4700.0
2020-06-15 13:00:00,86.64,86.66,86.5,86.5,5937.0,83.7716,83.7909,83.6362,83.6362,5937.0
2020-06-15 13:05:00,86.51,86.67,86.51,86.67,5171.0,83.6459,83.8006,83.6459,83.8006,5171.0
2020-06-15 13:10:00,86.72,86.76,86.67,86.71,9015.0,83.8489,83.8876,83.8006,83.8393,9015.0
2020-06-15 13:15:00,86.7,86.72,86.53,86.53,10321.0,83.8296,83.8489,83.6652,83.6652,10321.0
2020-06-15 13:20:00,86.54,86.58,86.44,86.46,5100.0,83.6749,83.7136,83.5782,83.5976,5100.0
2020-06-15 13:25:00,86.48,86.57,86.4,86.4,5882.0,83.6169,83.7039,83.5395,83.5395,5882.0
2020-06-15 13:30:00,86.4,86.4,86.26,86.27,2407.0,83.5395,83.5395,83.4042,83.4138,2407.0
2020-06-15 13:35:00,86.23,86.32,86.21,86.28,3705.0,83.3752,83.4622,83.3558,83.4235,3705.0
2020-06-15 13:40:00,86.3,86.33,86.14,86.15,3077.0,83.4429,83.4719,83.2882,83.2978,3077.0
2020-06-15 13:45:00,86.15,86.16,86.06,86.12,2635.0,83.2978,83.3075,83.2108,83.2688,2635.0
2020-06-15 13:50:00,86.14,86.3,86.13,86.18,3950.0,83.2882,83.4429,83.2785,83.3268,3950.0
2020-06-15 13:55:00,86.23,86.29,86.16,86.16,2843.0,83.3752,83.4332,83.3075,83.3075,2843.0
2020-06-15 14:00:00,86.17,86.91,86.17,86.81,14831.0,83.3172,84.0327,83.3172,83.936,14831.0
2020-06-15 14:05:00,86.82,87.0,86.78,86.87,6252.0,83.9456,84.1197,83.907,83.994,6252.0
2020-06-15 14:10:00,86.87,86.89,86.73,86.86,3962.0,83.994,84.0133,83.8586,83.9843,3962.0
2020-06-15 14:15:00,86.87,87.17,86.87,87.16,6028.0,83.994,84.2841,83.994,84.2744,6028.0
2020-06-15 14:20:00,87.17,87.24,87.0,87.18,7284.0,84.2841,84.3517,84.1197,84.2937,7284.0
2020-06-15 14:25:00,87.15,87.28,87.06,87.19,11302.0,84.2647,84.3904,84.1777,84.3034,11302.0
2020-06-15 14:30:00,87.2,87.25,86.85,86.86,12002.0,84.3131,84.3614,83.9746,83.9843,12002.0
2020-06-15 14:35:00,86.88,86.94,86.81,86.89,5692.0,84.0037,84.0617,83.936,84.0133,5692.0
2020-06-15 14:40:00,86.92,86.95,86.68,86.69,7125.0,84.0423,84.0713,83.8103,83.8199,7125.0
2020-06-15 14:45:00,86.73,86.94,86.73,86.94,8629.0,83.8586,84.0617,83.8586,84.0617,8629.0
2020-06-15 14:50:00,86.89,86.98,86.81,86.83,23319.0,84.0133,84.1003,83.936,83.9553,23319.0
2020-06-15 14:55:00,86.84,86.94,86.81,86.83,7773.0,83.965,84.0617,83.936,83.9553,7773.0
2020-06-15 15:00:00,86.87,87.13,86.86,87.04,8307.0,83.994,84.2454,83.9843,84.1584,8307.0
2020-06-15 15:05:00,87.01,87.01,86.84,86.89,11211.0,84.1293,84.1293,83.965,84.0133,11211.0
2020-06-15 15:10:00,86.91,87.01,86.79,86.79,8737.0,84.0327,84.1293,83.9166,83.9166,8737.0
2020-06-15 15:15:00,86.79,86.84,86.66,86.7,6383.0,83.9166,83.965,83.7909,83.8296,6383.0
2020-06-15 15:20:00,86.71,86.85,86.56,86.84,9319.0,83.8393,83.9746,83.6942,83.965,9319.0
2020-06-15 15:25:00,86.88,86.93,86.57,86.59,15134.0,84.0037,84.052,83.7039,83.7233,15134.0
2020-06-15 15:30:00,86.61,86.65,86.22,86.31,27180.0,83.7426,83.7813,83.3655,83.4525,27180.0
2020-06-15 15:35:00,86.3,86.43,86.18,86.36,14258.0,83.4429,83.5686,83.3268,83.5009,14258.0
2020-06-15 15:40:00,86.37,86.48,86.25,86.42,14963.0,83.5105,83.6169,83.3945,83.5589,14963.0
2020-06-15 15:45:00,86.42,86.53,86.29,86.42,25678.0,83.5589,83.6652,83.4332,83.5589,25678.0
2020-06-15 15:50:00,86.37,86.5,86.3,86.48,41629.0,83.5105,83.6362,83.4429,83.6169,41629.0
2020-06-15 15:55:00,86.48,87.0,86.45,86.96,135686.0,83.6169,84.1197,83.5879,84.081,135686.0
2020-06-16 09:30:00,88.88,89.24,88.88,88.95,36368.0,85.9374,86.2855,85.9374,86.0051,36368.0
2020-06-16 09:35:00,89.06,89.07,88.7,88.7,5062.0,86.1115,86.1211,85.7634,85.7634,5062.0
2020-06-16 09:40:00,88.76,88.86,88.58,88.64,7226.0,85.8214,85.9181,85.6474,85.7054,7226.0
2020-06-16 09:45:00,88.64,88.74,88.21,88.21,7851.0,85.7054,85.8021,85.2896,85.2896,7851.0
2020-06-16 09:50:00,88.24,88.24,88.13,88.15,3791.0,85.3186,85.3186,85.2123,85.2316,3791.0
2020-06-16 09:55:00,88.17,88.32,88.14,88.22,4250.0,85.2509,85.396,85.2219,85.2993,4250.0
2020-06-16 10:00:00,88.16,88.4,88.02,88.3,8936.0,85.2413,85.4733,85.1059,85.3766,8936.0
2020-06-16 10:05:00,88.33,88.4,88.25,88.35,3070.0,85.4056,85.4733,85.3283,85.425,3070.0
2020-06-16 10:10:00,88.29,88.49,88.28,88.39,8847.0,85.367,85.5603,85.3573,85.4637,8847.0
2020-06-16 10:15:00,88.43,88.53,88.36,88.45,18349.0,85.5023,85.599,85.4347,85.5217,18349.0
2020-06-16 10:20:00,88.4,88.42,88.3,88.37,6331.0,85.4733,85.4927,85.3766,85.4443,6331.0
2020-06-16 10:25:00,88.38,88.51,88.36,88.46,8493.0,85.454,85.5797,85.4347,85.5313,8493.0
2020-06-16 10:30:00,88.48,88.55,88.42,88.45,6572.0,85.5507,85.6184,85.4927,85.5217,6572.0
2020-06-16 10:35:00,88.43,88.48,87.99,88.06,9589.0,85.5023,85.5507,85.0769,85.1446,9589.0
2020-06-16 10:40:00,88.08,88.1,87.94,88.06,7050.0,85.1639,85.1833,85.0286,85.1446,7050.0
2020-06-16 10:45:00,87.99,88.16,87.94,88.15,4782.0,85.0769,85.2413,85.0286,85.2316,4782.0
2020-06-16 10:50:00,88.13,88.14,87.46,87.49,8102.0,85.2123,85.2219,84.5644,84.5935,8102.0
2020-06-16 10:55:00,87.48,87.55,87.02,87.02,5860.0,84.5838,84.6515,84.139,84.139,5860.0
2020-06-16 11:00:00,86.9,87.12,86.51,87.12,19503.0,84.023,84.2357,83.6459,84.2357,19503.0
2020-06-16 11:05:00,87.17,87.43,87.12,87.28,5567.0,84.2841,84.5354,84.2357,84.3904,5567.0
2020-06-16 11:10:00,87.26,87.26,87.04,87.16,6128.0,84.3711,84.3711,84.1584,84.2744,6128.0
2020-06-16 11:15:00,87.18,87.49,87.18,87.33,4677.0,84.2937,84.5935,84.2937,84.4388,4677.0
2020-06-16 11:20:00,87.3,87.65,87.3,87.59,3006.0,84.4097,84.7482,84.4097,84.6901,3006.0
2020-06-16 11:25:00,87.6,87.64,87.51,87.6,2831.0,84.6998,84.7385,84.6128,84.6998,2831.0
2020-06-16 11:30:00,87.54,87.79,87.43,87.7,4162.0,84.6418,84.8835,84.5354,84.7965,4162.0
2020-06-16 11:35:00,87.67,87.7,87.45,87.56,3860.0,84.7675,84.7965,84.5548,84.6611,3860.0
2020-06-16 11:40:00,87.62,87.76,87.62,87.68,4121.0,84.7192,84.8545,84.7192,84.7772,4121.0
2020-06-16 11:45:00,87.68,87.95,87.68,87.95,2915.0,84.7772,85.0382,84.7772,85.0382,2915.0
2020-06-16 11:50:00,88.03,88.07,87.69,87.69,7600.0,85.1156,85.1543,84.7868,84.7868,7600.0
2020-06-16 11:55:00,87.73,87.73,87.56,87.66,2812.0,84.8255,84.8255,84.6611,84.7578,2812.0
2020-06-16 12:00:00,87.68,87.7,87.42,87.57,1200.0,84.7772,84.7965,84.5258,84.6708,1200.0
2020-06-16 12:05:00,87.47,87.48,87.34,87.4,2902.0,84.5741,84.5838,84.4484,84.5064,2902.0
2020-06-16 12:10:00,87.34,87.47,87.31,87.46,3255.0,84.4484,84.5741,84.4194,84.5644,3255.0
2020-06-16 12:15:00,87.5,87.51,87.34,87.38,3830.0,84.6031,84.6128,84.4484,84.4871,3830.0
2020-06-16 12:20:00,87.41,87.53,87.41,87.49,4008.0,84.5161,84.6321,84.5161,84.5935,4008.0
2020-06-16 12:25:00,87.52,87.64,87.51,87.61,1740.0,84.6225,84.7385,84.6128,84.7095,1740.0
2020-06-16 12:30:00,87.63,87.77,87.61,87.73,5867.0,84.7288,84.8642,84.7095,84.8255,5867.0
2020-06-16 12:35:00,87.75,87.92,87.75,87.83,3988.0,84.8448,85.0092,84.8448,84.9222,3988.0
2020-06-16 12:40:00,87.85,87.86,87.76,87.86,1650.0,84.9415,84.9512,84.8545,84.9512,1650.0
2020-06-16 12:45:00,87.89,87.89,87.76,87.77,1600.0,84.9802,84.9802,84.8545,84.8642,1600.0
2020-06-16 12:50:00,87.82,87.91,87.82,87.87,2500.0,84.9125,84.9996,84.9125,84.9609,2500.0
2020-06-16 12:55:00,87.8,87.82,87.71,87.75,2861.0,84.8932,84.9125,84.8062,84.8448,2861.0
2020-06-16 13:00:00,87.82,87.9,87.76,87.79,4014.0,84.9125,84.9899,84.8545,84.8835,4014.0
2020-06-16 13:05:00,87.68,87.79,87.68,87.73,3361.0,84.7772,84.8835,84.7772,84.8255,3361.0
2020-06-16 13:10:00,87.81,87.83,87.74,87.81,1950.0,84.9029,84.9222,84.8352,84.9029,1950.0
2020-06-16 13:15:00,87.82,87.86,87.75,87.81,3668.0,84.9125,84.9512,84.8448,84.9029,3668.0
2020-06-16 13:20:00,87.87,87.87,87.75,87.82,1654.0,84.9609,84.9609,84.8448,84.9125,1654.0
2020-06-16 13:25:00,87.83,87.9,87.79,87.84,3809.0,84.9222,84.9899,84.8835,84.9319,3809.0
2020-06-16 13:30:00,87.8,87.84,87.59,87.64,2580.0,84.8932,84.9319,84.6901,84.7385,2580.0
2020-06-16 13:35:00,87.6,87.63,87.51,87.53,3846.0,84.6998,84.7288,84.6128,84.6321,3846.0
2020-06-16 13:40:00,87.55,87.71,87.55,87.62,4262.0,84.6515,84.8062,84.6515,84.7192,4262.0
2020-06-16 13:45:00,87.66,87.69,87.61,87.61,4632.0,84.7578,84.7868,84.7095,84.7095,4632.0
2020-06-16 13:50:00,87.67,87.68,87.38,87.4,4047.0,84.7675,84.7772,84.4871,84.5064,4047.0
2020-06-16 13:55:00,87.4,87.43,87.36,87.37,2450.0,84.5064,84.5354,84.4678,84.4774,2450.0
2020-06-16 14:00:00,87.4,87.6,87.39,87.58,4990.0,84.5064,84.6998,84.4968,84.6805,4990.0
2020-06-16 14:05:00,87.59,87.65,87.57,87.65,3259.0,84.6901,84.7482,84.6708,84.7482,3259.0
2020-06-16 14:10:00,87.65,87.78,87.6,87.69,6327.0,84.7482,84.8739,84.6998,84.7868,6327.0
2020-06-16 14:15:00,87.68,87.84,87.68,87.75,15412.0,84.7772,84.9319,84.7772,84.8448,15412.0
2020-06-16 14:20:00,87.74,87.75,87.28,87.55,8314.0,84.8352,84.8448,84.3904,84.6515,8314.0
2020-06-16 14:25:00,87.51,87.6,87.46,87.53,3514.0,84.6128,84.6998,84.5644,84.6321,3514.0
2020-06-16 14:30:00,87.62,87.73,87.61,87.61,6059.0,84.7192,84.8255,84.7095,84.7095,6059.0
2020-06-16 14:35:00,87.61,87.73,87.61,87.73,1814.0,84.7095,84.8255,84.7095,84.8255,1814.0
2020-06-16 14:40:00,87.76,87.76,87.62,87.64,2682.0,84.8545,84.8545,84.7192,84.7385,2682.0
2020-06-16 14:45:00,87.67,87.67,87.52,87.61,4068.0,84.7675,84.7675,84.6225,84.7095,4068.0
2020-06-16 14:50:00,87.62,87.65,87.46,87.6,4630.0,84.7192,84.7482,84.5644,84.6998,4630.0
2020-06-16 14:55:00,87.61,87.7,87.58,87.63,5637.0,84.7095,84.7965,84.6805,84.7288,5637.0
2020-06-16 15:00:00,87.63,87.66,87.5,87.58,8604.0,84.7288,84.7578,84.6031,84.6805,8604.0
2020-06-16 15:05:00,87.58,87.6,87.26,87.27,5216.0,84.6805,84.6998,84.3711,84.3807,5216.0
2020-06-16 15:10:00,87.28,87.35,87.28,87.32,6655.0,84.3904,84.4581,84.3904,84.4291,6655.0
2020-06-16 15:15:00,87.29,87.29,86.93,86.97,8343.0,84.4001,84.4001,84.052,84.0907,8343.0
2020-06-16 15:20:00,87.02,87.19,87.01,87.15,8003.0,84.139,84.3034,84.1293,84.2647,8003.0
2020-06-16 15:25:00,87.19,87.38,87.19,87.35,6670.0,84.3034,84.4871,84.3034,84.4581,6670.0
2020-06-16 15:30:00,87.33,87.62,87.26,87.61,9950.0,84.4388,84.7192,84.3711,84.7095,9950.0
2020-06-16 15:35:00,87.58,87.58,87.28,87.29,9582.0,84.6805,84.6805,84.3904,84.4001,9582.0
2020-06-16 15:40:00,87.31,87.39,87.11,87.16,11287.0,84.4194,84.4968,84.226,84.2744,11287.0
2020-06-16 15:45:00,87.12,87.31,86.99,87.15,13834.0,84.2357,84.4194,84.11,84.2647,13834.0
2020-06-16 15:50:00,87.15,87.28,86.92,87.0,33176.0,84.2647,84.3904,84.0423,84.1197,33176.0
2020-06-16 15:55:00,86.94,87.44,86.93,87.44,57708.0,84.0617,84.5451,84.052,84.5451,57708.0
2020-06-17 09:30:00,87.85,88.1,87.84,87.84,16196.0,84.9415,85.1833,84.9319,84.9319,16196.0
2020-06-17 09:35:00,87.83,87.84,87.65,87.76,6763.0,84.9222,84.9319,84.7482,84.8545,6763.0
2020-06-17 09:40:00,87.68,87.99,87.46,87.98,6002.0,84.7772,85.0769,84.5644,85.0672,6002.0
2020-06-17 09:45:00,87.98,88.14,87.94,88.09,5416.0,85.0672,85.2219,85.0286,85.1736,5416.0
2020-06-17 09:50:00,88.08,88.2,87.95,88.01,4811.0,85.1639,85.28,85.0382,85.0962,4811.0
2020-06-17 09:55:00,87.91,87.92,87.73,87.86,5129.0,84.9996,85.0092,84.8255,84.9512,5129.0
2020-06-17 10:00:00,87.87,88.0,87.86,87.88,4608.0,84.9609,85.0866,84.9512,84.9705,4608.0
2020-06-17 10:05:00,87.88,88.31,87.85,88.26,8560.0,84.9705,85.3863,84.9415,85.338,8560.0
2020-06-17 10:10:00,88.22,88.27,88.05,88.08,4454.0,85.2993,85.3476,85.1349,85.1639,4454.0
2020-06-17 10:15:00,88.13,88.37,87.84,87.84,5621.0,85.2123,85.4443,84.9319,84.9319,5621.0
2020-06-17 10:20:00,87.78,87.9,87.7,87.71,3991.0,84.8739,84.9899,84.7965,84.8062,3991.0
2020-06-17 10:25:00,87.69,87.8,87.67,87.74,12391.0,84.7868,84.8932,84.7675,84.8352,12391.0
2020-06-17 10:30:00,87.74,87.93,87.69,87.84,9618.0,84.8352,85.0189,84.7868,84.9319,9618.0
2020-06-17 10:35:00,87.88,87.92,87.8,87.84,3289.0,84.9705,85.0092,84.8932,84.9319,3289.0
2020-06-17 10:40:00,87.86,87.86,87.77,87.77,3537.0,84.9512,84.9512,84.8642,84.8642,3537.0
2020-06-17 10:45:00,87.78,87.78,87.69,87.74,4928.0,84.8739,84.8739,84.7868,84.8352,4928.0
2020-06-17 10:50:00,87.72,87.9,87.69,87.84,10000.0,84.8158,84.9899,84.7868,84.9319,10000.0
2020-06-17 10:55:00,87.82,87.9,87.76,87.81,6329.0,84.9125,84.9899,84.8545,84.9029,6329.0
2020-06-17 11:00:00,87.86,87.86,87.78,87.79,11834.0,84.9512,84.9512,84.8739,84.8835,11834.0
2020-06-17 11:05:00,87.81,87.88,87.78,87.82,3951.0,84.9029,84.9705,84.8739,84.9125,3951.0
2020-06-17 11:10:00,87.86,87.95,87.8,87.83,7800.0,84.9512,85.0382,84.8932,84.9222,7800.0
2020-06-17 11:15:00,87.84,87.88,87.73,87.78,5009.0,84.9319,84.9705,84.8255,84.8739,5009.0
2020-06-17 11:20:00,87.77,87.78,87.7,87.78,2446.0,84.8642,84.8739,84.7965,84.8739,2446.0
2020-06-17 11:25:00,87.79,87.87,87.76,87.82,4150.0,84.8835,84.9609,84.8545,84.9125,4150.0
2020-06-17 11:30:00,87.79,87.82,87.75,87.79,3050.0,84.8835,84.9125,84.8448,84.8835,3050.0
2020-06-17 11:35:00,87.8,87.92,87.8,87.89,2039.0,84.8932,85.0092,84.8932,84.9802,2039.0
2020-06-17 11:40:00,87.91,88.01,87.9,87.9,3195.0,84.9996,85.0962,84.9899,84.9899,3195.0
2020-06-17 11:45:00,87.92,87.98,87.92,87.94,2676.0,85.0092,85.0672,85.0092,85.0286,2676.0
2020-06-17 11:50:00,87.92,87.92,87.84,87.89,3150.0,85.0092,85.0092,84.9319,84.9802,3150.0
2020-06-17 11:55:00,87.89,88.04,87.89,88.02,3502.0,84.9802,85.1252,84.9802,85.1059,3502.0
2020-06-17 12:00:00,88.03,88.05,87.93,87.99,3156.0,85.1156,85.1349,85.0189,85.0769,3156.0
2020-06-17 12:05:00,87.96,87.99,87.94,87.96,3301.0,85.0479,85.0769,85.0286,85.0479,3301.0
2020-06-17 12:10:00,87.97,87.97,87.86,87.86,1901.0,85.0576,85.0576,84.9512,84.9512,1901.0
2020-06-17 12:15:00,87.88,87.89,87.83,87.85,3602.0,84.9705,84.9802,84.9222,84.9415,3602.0
2020-06-17 12:20:00,87.85,87.91,87.81,87.89,2100.0,84.9415,84.9996,84.9029,84.9802,2100.0
2020-06-17 12:25:00,87.97,88.01,87.94,87.97,2465.0,85.0576,85.0962,85.0286,85.0576,2465.0
2020-06-17 12:30:00,87.97,88.11,87.96,88.1,3788.0,85.0576,85.1929,85.0479,85.1833,3788.0
2020-06-17 12:35:00,88.12,88.16,88.11,88.16,1927.0,85.2026,85.2413,85.1929,85.2413,1927.0
2020-06-17 12:40:00,88.16,88.16,88.06,88.07,2104.0,85.2413,85.2413,85.1446,85.1543,2104.0
2020-06-17 12:45:00,88.09,88.13,88.07,88.09,2070.0,85.1736,85.2123,85.1543,85.1736,2070.0
2020-06-17 12:50:00,88.11,88.13,88.1,88.12,1895.0,85.1929,85.2123,85.1833,85.2026,1895.0
2020-06-17 12:55:00,88.13,88.13,88.08,88.13,2500.0,85.2123,85.2123,85.1639,85.2123,2500.0
2020-06-17 13:00:00,88.13,88.35,88.13,88.34,3300.0,85.2123,85.425,85.2123,85.4153,3300.0
2020-06-17 13:05:00,88.35,88.42,88.34,88.38,3076.0,85.425,85.4927,85.4153,85.454,3076.0
2020-06-17 13:10:00,88.39,88.45,88.36,88.44,5855.0,85.4637,85.5217,85.4347,85.512,5855.0
2020-06-17 13:15:00,88.47,88.47,88.4,88.42,5387.0,85.541,85.541,85.4733,85.4927,5387.0
2020-06-17 13:20:00,88.42,88.44,88.41,88.42,2967.0,85.4927,85.512,85.483,85.4927,2967.0
2020-06-17 13:25:00,88.43,88.46,88.38,88.38,3736.0,85.5023,85.5313,85.454,85.454,3736.0
2020-06-17 13:30:00,88.41,88.45,88.39,88.45,2700.0,85.483,85.5217,85.4637,85.5217,2700.0
2020-06-17 13:35:00,88.45,88.57,88.45,88.57,2633.0,85.5217,85.6377,85.5217,85.6377,2633.0
2020-06-17 13:40:00,88.52,88.57,88.47,88.54,4657.0,85.5894,85.6377,85.541,85.6087,4657.0
2020-06-17 13:45:00,88.51,88.58,88.45,88.58,3505.0,85.5797,85.6474,85.5217,85.6474,3505.0
2020-06-17 13:50:00,88.57,88.67,88.56,88.63,3877.0,85.6377,85.7344,85.628,85.6957,3877.0
2020-06-17 13:55:00,88.64,88.75,88.57,88.57,4977.0,85.7054,85.8117,85.6377,85.6377,4977.0
2020-06-17 14:00:00,88.55,88.55,88.46,88.51,5290.0,85.6184,85.6184,85.5313,85.5797,5290.0
2020-06-17 14:05:00,88.52,88.55,88.51,88.55,2197.0,85.5894,85.6184,85.5797,85.6184,2197.0
2020-06-17 14:10:00,88.58,88.66,88.57,88.62,3818.0,85.6474,85.7247,85.6377,85.686,3818.0
2020-06-17 14:15:00,88.6,88.6,88.45,88.47,4163.0,85.6667,85.6667,85.5217,85.541,4163.0
2020-06-17 14:20:00,88.49,88.5,88.39,88.39,3390.0,85.5603,85.57,85.4637,85.4637,3390.0
2020-06-17 14:25:00,88.38,88.38,88.27,88.34,8320.0,85.454,85.454,85.3476,85.4153,8320.0
2020-06-17 14:30:00,88.36,88.36,88.2,88.23,5245.0,85.4347,85.4347,85.28,85.309,5245.0
2020-06-17 14:35:00,88.25,88.27,88.2,88.25,7275.0,85.3283,85.3476,85.28,85.3283,7275.0
2020-06-17 14:40:00,88.27,88.37,88.2,88.2,5259.0,85.3476,85.4443,85.28,85.28,5259.0
2020-06-17 14:45:00,88.22,88.24,88.11,88.14,6864.0,85.2993,85.3186,85.1929,85.2219,6864.0
2020-06-17 14:50:00,88.15,88.25,88.15,88.19,4527.0,85.2316,85.3283,85.2316,85.2703,4527.0
2020-06-17 14:55:00,88.21,88.25,88.03,88.03,7934.0,85.2896,85.3283,85.1156,85.1156,7934.0
2020-06-17 15:00:00,88.05,88.12,87.93,88.07,8335.0,85.1349,85.2026,85.0189,85.1543,8335.0
2020-06-17 15:05:00,88.1,88.17,88.08,88.08,5934.0,85.1833,85.2509,85.1639,85.1639,5934.0
2020-06-17 15:10:00,88.09,88.09,87.95,88.03,4119.0,85.1736,85.1736,85.0382,85.1156,4119.0
2020-06-17 15:15:00,88.07,88.1,87.94,88.0,5878.0,85.1543,85.1833,85.0286,85.0866,5878.0
2020-06-17 15:20:00,87.98,88.03,87.82,87.84,7852.0,85.0672,85.1156,84.9125,84.9319,7852.0
2020-06-17 15:25:00,87.86,87.92,87.73,87.77,10143.0,84.9512,85.0092,84.8255,84.8642,10143.0
2020-06-17 15:30:00,87.8,87.89,87.67,87.89,8665.0,84.8932,84.9802,84.7675,84.9802,8665.0
2020-06-17 15:35:00,87.89,87.94,87.79,87.9,8468.0,84.9802,85.0286,84.8835,84.9899,8468.0
2020-06-17 15:40:00,87.9,87.93,87.7,87.77,15298.0,84.9899,85.0189,84.7965,84.8642,15298.0
2020-06-17 15:45:00,87.78,87.87,87.64,87.66,15481.0,84.8739,84.9609,84.7385,84.7578,15481.0
2020-06-17 15:50:00,87.65,87.98,87.61,87.92,24411.0,84.7482,85.0672,84.7095,85.0092,24411.0
2020-06-17 15:55:00,87.94,87.98,87.81,87.9,43477.0,85.0286,85.0672,84.9029,84.9899,43477.0
2020-06-18 09:30:00,87.43,87.86,87.31,87.41,14853.0,84.5354,84.9512,84.4194,84.5161,14853.0
2020-06-18 09:35:00,87.45,88.12,87.26,88.12,6359.0,84.5548,85.2026,84.3711,85.2026,6359.0
2020-06-18 09:40:00,88.0,88.21,87.96,88.06,2475.0,85.0866,85.2896,85.0479,85.1446,2475.0
2020-06-18 09:45:00,88.16,88.5,88.16,88.46,2968.0,85.2413,85.57,85.2413,85.5313,2968.0
2020-06-18 09:50:00,88.41,88.48,88.23,88.37,17758.0,85.483,85.5507,85.309,85.4443,17758.0
2020-06-18 09:55:00,88.33,88.37,88.15,88.18,12117.0,85.4056,85.4443,85.2316,85.2606,12117.0
2020-06-18 10:00:00,88.17,88.36,88.17,88.32,4375.0,85.2509,85.4347,85.2509,85.396,4375.0
2020-06-18 10:05:00,88.25,88.35,88.14,88.15,4985.0,85.3283,85.425,85.2219,85.2316,4985.0
2020-06-18 10:10:00,88.13,88.14,88.0,88.0,5072.0,85.2123,85.2219,85.0866,85.0866,5072.0
2020-06-18 10:15:00,87.99,88.04,87.9,87.91,8082.0,85.0769,85.1252,84.9899,84.9996,8082.0
2020-06-18 10:20:00,87.93,87.96,87.77,87.79,6803.0,85.0189,85.0479,84.8642,84.8835,6803.0
2020-06-18 10:25:00,87.79,87.99,87.77,87.91,5324.0,84.8835,85.0769,84.8642,84.9996,5324.0
2020-06-18 10:30:00,87.96,88.02,87.7,87.96,9094.0,85.0479,85.1059,84.7965,85.0479,9094.0
2020-06-18 10:35:00,88.01,88.06,87.96,88.01,15626.0,85.0962,85.1446,85.0479,85.0962,15626.0
2020-06-18 10:40:00,88.0,88.13,87.96,88.13,9700.0,85.0866,85.2123,85.0479,85.2123,9700.0
2020-06-18 10:45:00,88.12,88.3,88.12,88.28,3270.0,85.2026,85.3766,85.2026,85.3573,3270.0
2020-06-18 10:50:00,88.23,88.28,88.02,88.11,10125.0,85.309,85.3573,85.1059,85.1929,10125.0
2020-06-18 10:55:00,88.11,88.31,88.06,88.31,4504.0,85.1929,85.3863,85.1446,85.3863,4504.0
2020-06-18 11:00:00,88.37,88.4,88.25,88.31,2950.0,85.4443,85.4733,85.3283,85.3863,2950.0
2020-06-18 11:05:00,88.27,88.34,88.24,88.29,5674.0,85.3476,85.4153,85.3186,85.367,5674.0
2020-06-18 11:10:00,88.25,88.4,88.25,88.4,2738.0,85.3283,85.4733,85.3283,85.4733,2738.0
2020-06-18 11:15:00,88.44,88.48,88.4,88.42,2508.0,85.512,85.5507,85.4733,85.4927,2508.0
2020-06-18 11:20:00,88.44,88.44,88.34,88.38,2360.0,85.512,85.512,85.4153,85.454,2360.0
2020-06-18 11:25:00,88.37,88.48,88.37,88.38,2229.0,85.4443,85.5507,85.4443,85.454,2229.0
2020-06-18 11:30:00,88.39,88.41,88.24,88.24,2178.0,85.4637,85.483,85.3186,85.3186,2178.0
2020-06-18 11:35:00,88.2,88.21,88.11,88.11,4357.0,85.28,85.2896,85.1929,85.1929,4357.0
2020-06-18 11:40:00,88.11,88.15,88.02,88.12,6422.0,85.1929,85.2316,85.1059,85.2026,6422.0
2020-06-18 11:45:00,88.09,88.18,88.08,88.17,1227.0,85.1736,85.2606,85.1639,85.2509,1227.0
2020-06-18 11:50:00,88.16,88.16,88.06,88.14,2500.0,85.2413,85.2413,85.1446,85.2219,2500.0
2020-06-18 11:55:00,88.13,88.13,88.05,88.07,3067.0,85.2123,85.2123,85.1349,85.1543,3067.0
2020-06-18 12:00:00,88.08,88.12,88.0,88.04,4747.0,85.1639,85.2026,85.0866,85.1252,4747.0
2020-06-18 12:05:00,88.04,88.1,88.02,88.09,15554.0,85.1252,85.1833,85.1059,85.1736,15554.0
2020-06-18 12:10:00,88.09,88.12,88.06,88.08,16210.0,85.1736,85.2026,85.1446,85.1639,16210.0
2020-06-18 12:15:00,88.09,88.11,87.99,88.02,35433.0,85.1736,85.1929,85.0769,85.1059,35433.0
2020-06-18 12:20:00,88.01,88.15,87.97,88.1,40957.0,85.0962,85.2316,85.0576,85.1833,40957.0
2020-06-18 12:25:00,88.1,88.26,88.09,88.2,5338.0,85.1833,85.338,85.1736,85.28,5338.0
2020-06-18 12:30:00,88.22,88.29,88.12,88.15,8174.0,85.2993,85.367,85.2026,85.2316,8174.0
2020-06-18 12:35:00,88.17,88.17,87.97,87.97,4970.0,85.2509,85.2509,85.0576,85.0576,4970.0
2020-06-18 12:40:00,87.96,88.05,87.95,88.02,5603.0,85.0479,85.1349,85.0382,85.1059,5603.0
2020-06-18 12:45:00,87.99,88.1,87.97,88.1,6043.0,85.0769,85.1833,85.0576,85.1833,6043.0
2020-06-18 12:50:00,88.08,88.19,88.08,88.17,5166.0,85.1639,85.2703,85.1639,85.2509,5166.0
2020-06-18 12:55:00,88.13,88.14,88.1,88.11,2950.0,85.2123,85.2219,85.1833,85.1929,2950.0
2020-06-18 13:00:00,88.12,88.22,88.1,88.13,6766.0,85.2026,85.2993,85.1833,85.2123,6766.0
2020-06-18 13:05:00,88.13,88.25,88.02,88.25,20874.0,85.2123,85.3283,85.1059,85.3283,20874.0
2020-06-18 13:10:00,88.25,88.25,88.17,88.19,44985.0,85.3283,85.3283,85.2509,85.2703,44985.0
2020-06-18 13:15:00,88.2,88.24,88.13,88.2,7578.0,85.28,85.3186,85.2123,85.28,7578.0
2020-06-18 13:20:00,88.23,88.26,88.12,88.25,4346.0,85.309,85.338,85.2026,85.3283,4346.0
2020-06-18 13:25:00,88.23,88.23,88.06,88.1,7137.0,85.309,85.309,85.1446,85.1833,7137.0
2020-06-18 13:30:00,88.08,88.17,88.04,88.12,6140.0,85.1639,85.2509,85.1252,85.2026,6140.0
2020-06-18 13:35:00,88.11,88.24,88.08,88.24,13665.0,85.1929,85.3186,85.1639,85.3186,13665.0
2020-06-18 13:40:00,88.21,88.22,88.11,88.13,20081.0,85.2896,85.2993,85.1929,85.2123,20081.0
2020-06-18 13:45:00,88.13,88.22,87.94,87.94,59939.0,85.2123,85.2993,85.0286,85.0286,59939.0
2020-06-18 13:50:00,87.91,87.96,87.8,87.89,10383.0,84.9996,85.0479,84.8932,84.9802,10383.0
2020-06-18 13:55:00,87.88,87.91,87.82,87.83,3643.0,84.9705,84.9996,84.9125,84.9222,3643.0
2020-06-18 14:00:00,87.86,87.87,87.46,87.46,6888.0,84.9512,84.9609,84.5644,84.5644,6888.0
2020-06-18 14:05:00,87.51,87.53,87.41,87.53,9282.0,84.6128,84.6321,84.5161,84.6321,9282.0
2020-06-18 14:10:00,87.52,87.55,87.48,87.53,4849.0,84.6225,84.6515,84.5838,84.6321,4849.0
2020-06-18 14:15:00,87.51,87.68,87.48,87.65,11377.0,84.6128,84.7772,84.5838,84.7482,11377.0
2020-06-18 14:20:00,87.66,87.68,87.59,87.59,6127.0,84.7578,84.7772,84.6901,84.6901,6127.0
2020-06-18 14:25:00,87.59,87.7,87.58,87.66,5446.0,84.6901,84.7965,84.6805,84.7578,5446.0
2020-06-18 14:30:00,87.66,87.74,87.54,87.73,11202.0,84.7578,84.8352,84.6418,84.8255,11202.0
2020-06-18 14:35:00,87.74,87.76,87.62,87.73,8584.0,84.8352,84.8545,84.7192,84.8255,8584.0
2020-06-18 14:40:00,87.74,87.77,87.66,87.68,26989.0,84.8352,84.8642,84.7578,84.7772,26989.0
2020-06-18 14:45:00,87.69,87.76,87.67,87.72,19807.0,84.7868,84.8545,84.7675,84.8158,19807.0
2020-06-18 14:50:00,87.73,87.85,87.72,87.84,27145.0,84.8255,84.9415,84.8158,84.9319,27145.0
2020-06-18 14:55:00,87.84,87.88,87.49,87.5,28286.0,84.9319,84.9705,84.5935,84.6031,28286.0
2020-06-18 15:00:00,87.5,87.55,87.47,87.52,20704.0,84.6031,84.6515,84.5741,84.6225,20704.0
2020-06-18 15:05:00,87.52,87.61,87.51,87.59,8206.0,84.6225,84.7095,84.6128,84.6901,8206.0
2020-06-18 15:10:00,87.58,87.58,87.46,87.51,10665.0,84.6805,84.6805,84.5644,84.6128,10665.0
2020-06-18 15:15:00,87.5,87.67,87.48,87.67,13801.0,84.6031,84.7675,84.5838,84.7675,13801.0
2020-06-18 15:20:00,87.67,87.76,87.61,87.73,10829.0,84.7675,84.8545,84.7095,84.8255,10829.0
2020-06-18 15:25:00,87.75,87.89,87.74,87.86,29457.0,84.8448,84.9802,84.8352,84.9512,29457.0
2020-06-18 15:30:00,87.88,88.07,87.84,88.0,58780.0,84.9705,85.1543,84.9319,85.0866,58780.0
2020-06-18 15:35:00,87.98,88.07,87.82,88.05,47981.0,85.0672,85.1543,84.9125,85.1349,47981.0
2020-06-18 15:40:00,88.05,88.1,87.88,87.89,16717.0,85.1349,85.1833,84.9705,84.9802,16717.0
2020-06-18 15:45:00,87.89,87.96,87.83,87.95,19514.0,84.9802,85.0479,84.9222,85.0382,19514.0
2020-06-18 15:50:00,87.96,88.11,87.86,88.11,44982.0,85.0479,85.1929,84.9512,85.1929,44982.0
2020-06-18 15:55:00,88.09,88.28,88.06,88.22,95661.0,85.1736,85.3573,85.1446,85.2993,95661.0
2020-06-19 09:30:00,89.41,89.65,88.84,89.62,188473.0,86.4499,86.6819,85.8988,86.6529,188473.0
2020-06-19 09:35:00,89.5,89.58,89.23,89.49,10960.0,86.5369,86.6143,86.2759,86.5272,10960.0
2020-06-19 09:40:00,89.51,89.76,89.43,89.61,10383.0,86.5466,86.7883,86.4692,86.6433,10383.0
2020-06-19 09:45:00,89.7,89.75,89.52,89.59,6935.0,86.7303,86.7786,86.5562,86.6239,6935.0
2020-06-19 09:50:00,89.59,89.79,89.55,89.58,9815.0,86.6239,86.8173,86.5853,86.6143,9815.0
2020-06-19 09:55:00,89.58,89.59,89.19,89.21,8622.0,86.6143,86.6239,86.2372,86.2565,8622.0
2020-06-19 10:00:00,89.29,89.33,89.06,89.15,5276.0,86.3339,86.3725,86.1115,86.1985,5276.0
2020-06-19 10:05:00,89.18,89.36,89.14,89.21,7468.0,86.2275,86.4015,86.1888,86.2565,7468.0
2020-06-19 10:10:00,89.14,89.15,89.0,89.03,4734.0,86.1888,86.1985,86.0535,86.0825,4734.0
2020-06-19 10:15:00,89.02,89.15,88.98,89.14,5137.0,86.0728,86.1985,86.0341,86.1888,5137.0
2020-06-19 10:20:00,89.16,89.24,89.13,89.18,4051.0,86.2082,86.2855,86.1792,86.2275,4051.0
2020-06-19 10:25:00,89.15,89.18,88.91,89.0,15328.0,86.1985,86.2275,85.9664,86.0535,15328.0
2020-06-19 10:30:00,88.97,89.14,88.95,89.07,3615.0,86.0245,86.1888,86.0051,86.1211,3615.0
2020-06-19 10:35:00,89.09,89.23,89.09,89.2,3759.0,86.1405,86.2759,86.1405,86.2468,3759.0
2020-06-19 10:40:00,89.19,89.19,89.08,89.12,3199.0,86.2372,86.2372,86.1308,86.1695,3199.0
2020-06-19 10:45:00,89.07,89.09,88.93,89.04,5338.0,86.1211,86.1405,85.9858,86.0921,5338.0
2020-06-19 10:50:00,89.07,89.08,88.88,88.95,4453.0,86.1211,86.1308,85.9374,86.0051,4453.0
2020-06-19 10:55:00,88.95,88.95,88.76,88.77,2950.0,86.0051,86.0051,85.8214,85.8311,2950.0
2020-06-19 11:00:00,88.78,89.03,88.77,89.01,4539.0,85.8407,86.0825,85.8311,86.0631,4539.0
2020-06-19 11:05:00,89.0,89.01,88.87,88.9,4582.0,86.0535,86.0631,85.9278,85.9568,4582.0
2020-06-19 11:10:00,88.91,89.09,88.89,89.01,6048.0,85.9664,86.1405,85.9471,86.0631,6048.0
2020-06-19 11:15:00,89.02,89.1,88.84,88.84,4302.0,86.0728,86.1502,85.8988,85.8988,4302.0
2020-06-19 11:20:00,88.78,88.98,88.73,88.9,4906.0,85.8407,86.0341,85.7924,85.9568,4906.0
2020-06-19 11:25:00,88.91,88.94,88.89,88.92,3547.0,85.9664,85.9955,85.9471,85.9761,3547.0
2020-06-19 11:30:00,88.96,89.05,88.95,89.05,6574.0,86.0148,86.1018,86.0051,86.1018,6574.0
2020-06-19 11:35:00,89.0,89.09,88.96,89.0,3135.0,86.0535,86.1405,86.0148,86.0535,3135.0
2020-06-19 11:40:00,89.0,89.02,88.9,88.93,3224.0,86.0535,86.0728,85.9568,85.9858,3224.0
2020-06-19 11:45:00,88.96,89.04,88.95,89.01,1697.0,86.0148,86.0921,86.0051,86.0631,1697.0
2020-06-19 11:50:00,88.95,89.01,88.92,88.93,5535.0,86.0051,86.0631,85.9761,85.9858,5535.0
2020-06-19 11:55:00,88.93,88.93,88.84,88.88,2896.0,85.9858,85.9858,85.8988,85.9374,2896.0
2020-06-19 12:00:00,88.88,88.88,88.74,88.75,3389.0,85.9374,85.9374,85.8021,85.8117,3389.0
2020-06-19 12:05:00,88.73,88.73,88.61,88.72,3812.0,85.7924,85.7924,85.6764,85.7827,3812.0
2020-06-19 12:10:00,88.71,88.72,88.41,88.41,3411.0,85.7731,85.7827,85.483,85.483,3411.0
2020-06-19 12:15:00,88.35,88.43,88.03,88.03,7450.0,85.425,85.5023,85.1156,85.1156,7450.0
2020-06-19 12:20:00,87.88,88.14,87.76,87.78,4753.0,84.9705,85.2219,84.8545,84.8739,4753.0
2020-06-19 12:25:00,87.86,88.13,87.85,88.13,2430.0,84.9512,85.2123,84.9415,85.2123,2430.0
2020-06-19 12:30:00,88.19,88.25,88.05,88.07,4042.0,85.2703,85.3283,85.1349,85.1543,4042.0
2020-06-19 12:35:00,88.07,88.13,87.97,87.97,4333.0,85.1543,85.2123,85.0576,85.0576,4333.0
2020-06-19 12:40:00,87.98,88.15,87.88,88.09,4537.0,85.0672,85.2316,84.9705,85.1736,4537.0
2020-06-19 12:45:00,88.04,88.16,88.01,88.16,4363.0,85.1252,85.2413,85.0962,85.2413,4363.0
2020-06-19 12:50:00,88.28,88.28,88.13,88.16,1942.0,85.3573,85.3573,85.2123,85.2413,1942.0
2020-06-19 12:55:00,88.16,88.39,88.16,88.38,4607.0,85.2413,85.4637,85.2413,85.454,4607.0
2020-06-19 13:00:00,88.36,88.36,88.21,88.22,3208.0,85.4347,85.4347,85.2896,85.2993,3208.0
2020-06-19 13:05:00,88.23,88.4,88.23,88.39,9023.0,85.309,85.4733,85.309,85.4637,9023.0
2020-06-19 13:10:00,88.41,88.48,88.4,88.4,3099.0,85.483,85.5507,85.4733,85.4733,3099.0
2020-06-19 13:15:00,88.36,88.37,88.24,88.28,6492.0,85.4347,85.4443,85.3186,85.3573,6492.0
2020-06-19 13:20:00,88.26,88.26,88.04,88.05,5489.0,85.338,85.338,85.1252,85.1349,5489.0
2020-06-19 13:25:00,88.07,88.16,88.05,88.08,4003.0,85.1543,85.2413,85.1349,85.1639,4003.0
2020-06-19 13:30:00,88.06,88.06,87.98,88.02,2150.0,85.1446,85.1446,85.0672,85.1059,2150.0
2020-06-19 13:35:00,88.04,88.25,88.04,88.23,7282.0,85.1252,85.3283,85.1252,85.309,7282.0
2020-06-19 13:40:00,88.15,88.26,88.12,88.22,4648.0,85.2316,85.338,85.2026,85.2993,4648.0
2020-06-19 13:45:00,88.26,88.26,87.97,88.06,3837.0,85.338,85.338,85.0576,85.1446,3837.0
2020-06-19 13:50:00,88.08,88.1,87.98,87.98,2505.0,85.1639,85.1833,85.0672,85.0672,2505.0
2020-06-19 13:55:00,87.99,88.1,87.92,87.95,3237.0,85.0769,85.1833,85.0092,85.0382,3237.0
2020-06-19 14:00:00,87.96,88.1,87.96,88.08,6658.0,85.0479,85.1833,85.0479,85.1639,6658.0
2020-06-19 14:05:00,88.04,88.04,87.81,87.95,12073.0,85.1252,85.1252,84.9029,85.0382,12073.0
2020-06-19 14:10:00,87.88,87.93,87.8,87.86,7101.0,84.9705,85.0189,84.8932,84.9512,7101.0
2020-06-19 14:15:00,87.89,87.99,87.87,87.88,5547.0,84.9802,85.0769,84.9609,84.9705,5547.0
2020-06-19 14:20:00,87.85,88.05,87.83,88.03,8086.0,84.9415,85.1349,84.9222,85.1156,8086.0
2020-06-19 14:25:00,88.0,88.0,87.85,87.89,3318.0,85.0866,85.0866,84.9415,84.9802,3318.0
2020-06-19 14:30:00,87.9,88.08,87.79,88.07,7500.0,84.9899,85.1639,84.8835,85.1543,7500.0
2020-06-19 14:35:00,88.09,88.18,88.05,88.12,3044.0,85.1736,85.2606,85.1349,85.2026,3044.0
2020-06-19 14:40:00,88.1,88.24,88.1,88.22,3360.0,85.1833,85.3186,85.1833,85.2993,3360.0
2020-06-19 14:45:00,88.21,88.3,88.2,88.25,7532.0,85.2896,85.3766,85.28,85.3283,7532.0
2020-06-19 14:50:00,88.27,88.42,88.24,88.42,4916.0,85.3476,85.4927,85.3186,85.4927,4916.0
2020-06-19 14:55:00,88.38,88.48,88.35,88.43,4846.0,85.454,85.5507,85.425,85.5023,4846.0
2020-06-19 15:00:00,88.4,88.44,88.37,88.41,4300.0,85.4733,85.512,85.4443,85.483,4300.0
2020-06-19 15:05:00,88.4,88.42,88.33,88.34,3350.0,85.4733,85.4927,85.4056,85.4153,3350.0
2020-06-19 15:10:00,88.32,88.5,88.27,88.49,11017.0,85.396,85.57,85.3476,85.5603,11017.0
2020-06-19 15:15:00,88.53,88.69,88.53,88.69,5426.0,85.599,85.7537,85.599,85.7537,5426.0
2020-06-19 15:20:00,88.69,88.77,88.63,88.77,7374.0,85.7537,85.8311,85.6957,85.8311,7374.0
2020-06-19 15:25:00,88.76,88.76,88.68,88.72,10462.0,85.8214,85.8214,85.7441,85.7827,10462.0
2020-06-19 15:30:00,88.71,88.86,88.69,88.86,10631.0,85.7731,85.9181,85.7537,85.9181,10631.0
2020-06-19 15:35:00,88.87,88.87,88.7,88.77,13408.0,85.9278,85.9278,85.7634,85.8311,13408.0
2020-06-19 15:40:00,88.78,88.92,88.77,88.92,18905.0,85.8407,85.9761,85.8311,85.9761,18905.0
2020-06-19 15:45:00,88.92,88.96,88.56,88.65,31098.0,85.9761,86.0148,85.628,85.7151,31098.0
2020-06-19 15:50:00,88.67,89.12,88.64,89.06,71931.0,85.7344,86.1695,85.7054,86.1115,71931.0
2020-06-19 15:55:00,89.06,89.12,88.72,88.73,174267.0,86.1115,86.1695,85.7827,85.7924,174267.0
2020-06-22 09:30:00,88.64,88.72,87.87,87.96,21498.0,85.7054,85.7827,84.9609,85.0479,21498.0
2020-06-22 09:35:00,88.01,88.12,87.8,87.85,5417.0,85.0962,85.2026,84.8932,84.9415,5417.0
2020-06-22 09:40:00,87.87,88.05,87.76,88.02,4364.0,84.9609,85.1349,84.8545,85.1059,4364.0
2020-06-22 09:45:00,87.98,88.16,87.92,88.1,5052.0,85.0672,85.2413,85.0092,85.1833,5052.0
2020-06-22 09:50:00,88.04,88.14,87.91,88.14,8683.0,85.1252,85.2219,84.9996,85.2219,8683.0
2020-06-22 09:55:00,88.11,88.41,88.11,88.17,7130.0,85.1929,85.483,85.1929,85.2509,7130.0
2020-06-22 10:00:00,88.2,88.34,88.12,88.34,6126.0,85.28,85.4153,85.2026,85.4153,6126.0
2020-06-22 10:05:00,88.3,88.38,88.2,88.38,4300.0,85.3766,85.454,85.28,85.454,4300.0
2020-06-22 10:10:00,88.35,88.44,88.34,88.38,4626.0,85.425,85.512,85.4153,85.454,4626.0
2020-06-22 10:15:00,88.4,88.5,88.39,88.4,3969.0,85.4733,85.57,85.4637,85.4733,3969.0
2020-06-22 10:20:00,88.4,88.48,88.38,88.39,17067.0,85.4733,85.5507,85.454,85.4637,17067.0
2020-06-22 10:25:00,88.4,88.42,88.3,88.42,4582.0,85.4733,85.4927,85.3766,85.4927,4582.0
2020-06-22 10:30:00,88.47,88.5,88.37,88.42,6967.0,85.541,85.57,85.4443,85.4927,6967.0
2020-06-22 10:35:00,88.39,88.45,88.2,88.3,31295.0,85.4637,85.5217,85.28,85.3766,31295.0
2020-06-22 10:40:00,88.26,88.47,88.23,88.47,17865.0,85.338,85.541,85.309,85.541,17865.0
2020-06-22 10:45:00,88.47,88.49,88.37,88.37,5084.0,85.541,85.5603,85.4443,85.4443,5084.0
2020-06-22 10:50:00,88.36,88.5,88.33,88.43,15138.0,85.4347,85.57,85.4056,85.5023,15138.0
2020-06-22 10:55:00,88.4,88.47,88.29,88.3,16408.0,85.4733,85.541,85.367,85.3766,16408.0
2020-06-22 11:00:00,88.29,88.42,88.19,88.42,14624.0,85.367,85.4927,85.2703,85.4927,14624.0
2020-06-22 11:05:00,88.41,88.42,88.3,88.35,25866.0,85.483,85.4927,85.3766,85.425,25866.0
2020-06-22 11:10:00,88.36,88.59,88.33,88.59,5649.0,85.4347,85.657,85.4056,85.657,5649.0
2020-06-22 11:15:00,88.59,88.63,88.46,88.46,3957.0,85.657,85.6957,85.5313,85.5313,3957.0
2020-06-22 11:20:00,88.46,88.51,88.42,88.47,4341.0,85.5313,85.5797,85.4927,85.541,4341.0
2020-06-22 11:25:00,88.46,88.55,88.4,88.4,30416.0,85.5313,85.6184,85.4733,85.4733,30416.0
2020-06-22 11:30:00,88.42,88.42,88.29,88.36,7820.0,85.4927,85.4927,85.367,85.4347,7820.0
2020-06-22 11:35:00,88.33,88.49,88.28,88.49,4132.0,85.4056,85.5603,85.3573,85.5603,4132.0
2020-06-22 11:40:00,88.49,88.52,88.46,88.46,2213.0,85.5603,85.5894,85.5313,85.5313,2213.0
2020-06-22 11:45:00,88.49,88.57,88.48,88.52,3500.0,85.5603,85.6377,85.5507,85.5894,3500.0
2020-06-22 11:50:00,88.55,88.62,88.48,88.49,4639.0,85.6184,85.686,85.5507,85.5603,4639.0
2020-06-22 11:55:00,88.49,88.57,88.48,88.56,3921.0,85.5603,85.6377,85.5507,85.628,3921.0
2020-06-22 12:00:00,88.56,88.77,88.56,88.75,6354.0,85.628,85.8311,85.628,85.8117,6354.0
2020-06-22 12:05:00,88.74,88.78,88.71,88.76,3595.0,85.8021,85.8407,85.7731,85.8214,3595.0
2020-06-22 12:10:00,88.77,88.86,88.75,88.86,3533.0,85.8311,85.9181,85.8117,85.9181,3533.0
2020-06-22 12:15:00,88.85,88.95,88.84,88.93,4928.0,85.9084,86.0051,85.8988,85.9858,4928.0
2020-06-22 12:20:00,88.92,88.93,88.77,88.89,4621.0,85.9761,85.9858,85.8311,85.9471,4621.0
2020-06-22 12:25:00,88.94,88.96,88.89,88.92,5507.0,85.9955,86.0148,85.9471,85.9761,5507.0
2020-06-22 12:30:00,88.91,88.92,88.85,88.85,2349.0,85.9664,85.9761,85.9084,85.9084,2349.0
2020-06-22 12:35:00,88.87,88.93,88.86,88.88,4099.0,85.9278,85.9858,85.9181,85.9374,4099.0
2020-06-22 12:40:00,88.87,88.95,88.84,88.93,3450.0,85.9278,86.0051,85.8988,85.9858,3450.0
2020-06-22 12:45:00,88.91,89.07,88.9,89.02,4451.0,85.9664,86.1211,85.9568,86.0728,4451.0
2020-06-22 12:50:00,89.0,89.0,88.91,88.92,2434.0,86.0535,86.0535,85.9664,85.9761,2434.0
2020-06-22 12:55:00,88.89,88.89,88.8,88.81,2764.0,85.9471,85.9471,85.8601,85.8698,2764.0
2020-06-22 13:00:00,88.83,88.93,88.83,88.9,3010.0,85.8891,85.9858,85.8891,85.9568,3010.0
2020-06-22 13:05:00,88.91,88.91,88.85,88.86,1238.0,85.9664,85.9664,85.9084,85.9181,1238.0
2020-06-22 13:10:00,88.86,88.86,88.77,88.77,2342.0,85.9181,85.9181,85.8311,85.8311,2342.0
2020-06-22 13:15:00,88.78,88.86,88.78,88.85,3126.0,85.8407,85.9181,85.8407,85.9084,3126.0
2020-06-22 13:20:00,88.86,88.88,88.82,88.87,4301.0,85.9181,85.9374,85.8794,85.9278,4301.0
2020-06-22 13:25:00,88.85,88.87,88.77,88.79,3835.0,85.9084,85.9278,85.8311,85.8504,3835.0
2020-06-22 13:30:00,88.8,88.91,88.8,88.89,3903.0,85.8601,85.9664,85.8601,85.9471,3903.0
2020-06-22 13:35:00,88.9,88.91,88.73,88.77,2200.0,85.9568,85.9664,85.7924,85.8311,2200.0
2020-06-22 13:40:00,88.78,88.78,88.69,88.77,5386.0,85.8407,85.8407,85.7537,85.8311,5386.0
2020-06-22 13:45:00,88.77,88.81,88.76,88.8,2300.0,85.8311,85.8698,85.8214,85.8601,2300.0
2020-06-22 13:50:00,88.79,88.83,88.78,88.8,2137.0,85.8504,85.8891,85.8407,85.8601,2137.0
2020-06-22 13:55:00,88.79,88.8,88.74,88.78,4863.0,85.8504,85.8601,85.8021,85.8407,4863.0
2020-06-22 14:00:00,88.78,88.78,88.61,88.65,8672.0,85.8407,85.8407,85.6764,85.7151,8672.0
2020-06-22 14:05:00,88.69,88.74,88.68,88.72,10000.0,85.7537,85.8021,85.7441,85.7827,10000.0
2020-06-22 14:10:00,88.75,88.76,88.7,88.72,3426.0,85.8117,85.8214,85.7634,85.7827,3426.0
2020-06-22 14:15:00,88.75,88.79,88.75,88.79,3356.0,85.8117,85.8504,85.8117,85.8504,3356.0
2020-06-22 14:20:00,88.78,88.93,88.74,88.91,8696.0,85.8407,85.9858,85.8021,85.9664,8696.0
2020-06-22 14:25:00,88.92,88.99,88.91,88.94,5594.0,85.9761,86.0438,85.9664,85.9955,5594.0
2020-06-22 14:30:00,88.94,88.95,88.88,88.9,3938.0,85.9955,86.0051,85.9374,85.9568,3938.0
2020-06-22 14:35:00,88.93,88.95,88.86,88.91,3144.0,85.9858,86.0051,85.9181,85.9664,3144.0
2020-06-22 14:40:00,88.88,88.91,88.84,88.89,2705.0,85.9374,85.9664,85.8988,85.9471,2705.0
2020-06-22 14:45:00,88.91,88.96,88.87,88.89,5156.0,85.9664,86.0148,85.9278,85.9471,5156.0
2020-06-22 14:50:00,88.91,88.91,88.79,88.85,5960.0,85.9664,85.9664,85.8504,85.9084,5960.0
2020-06-22 14:55:00,88.88,88.95,88.85,88.9,7907.0,85.9374,86.0051,85.9084,85.9568,7907.0
2020-06-22 15:00:00,88.88,88.88,88.77,88.78,4524.0,85.9374,85.9374,85.8311,85.8407,4524.0
2020-06-22 15:05:00,88.8,88.83,88.78,88.79,3908.0,85.8601,85.8891,85.8407,85.8504,3908.0
2020-06-22 15:10:00,88.81,88.86,88.74,88.74,7176.0,85.8698,85.9181,85.8021,85.8021,7176.0
2020-06-22 15:15:00,88.76,88.77,88.62,88.69,5140.0,85.8214,85.8311,85.686,85.7537,5140.0
2020-06-22 15:20:00,88.7,88.7,88.54,88.55,13885.0,85.7634,85.7634,85.6087,85.6184,13885.0
2020-06-22 15:25:00,88.56,88.63,88.55,88.61,6291.0,85.628,85.6957,85.6184,85.6764,6291.0
2020-06-22 15:30:00,88.65,88.69,88.6,88.6,12759.0,85.7151,85.7537,85.6667,85.6667,12759.0
2020-06-22 15:35:00,88.61,88.64,88.5,88.61,32139.0,85.6764,85.7054,85.57,85.6764,32139.0
2020-06-22 15:40:00,88.61,88.76,88.58,88.76,49385.0,85.6764,85.8214,85.6474,85.8214,49385.0
2020-06-22 15:45:00,88.76,88.82,88.6,88.61,34883.0,85.8214,85.8794,85.6667,85.6764,34883.0
2020-06-22 15:50:00,88.63,88.69,88.31,88.5,36161.0,85.6957,85.7537,85.3863,85.57,36161.0
2020-06-22 15:55:00,88.51,88.7,88.49,88.54,58268.0,85.5797,85.7634,85.5603,85.6087,58268.0
2020-06-23 09:30:00,89.19,89.19,88.83,88.87,18947.0,86.2372,86.2372,85.8891,85.9278,18947.0
2020-06-23 09:35:00,88.84,89.01,88.8,88.96,2000.0,85.8988,86.0631,85.8601,86.0148,2000.0
2020-06-23 09:40:00,88.95,88.99,88.87,88.98,3793.0,86.0051,86.0438,85.9278,86.0341,3793.0
2020-06-23 09:45:00,88.95,88.96,88.8,88.91,7464.0,86.0051,86.0148,85.8601,85.9664,7464.0
2020-06-23 09:50:00,88.93,88.94,88.75,88.78,5566.0,85.9858,85.9955,85.8117,85.8407,5566.0
2020-06-23 09:55:00,88.76,88.91,88.66,88.83,5845.0,85.8214,85.9664,85.7247,85.8891,5845.0
2020-06-23 10:00:00,88.79,88.9,88.73,88.83,6186.0,85.8504,85.9568,85.7924,85.8891,6186.0
2020-06-23 10:05:00,88.79,88.98,88.71,88.97,4290.0,85.8504,86.0341,85.7731,86.0245,4290.0
2020-06-23 10:10:00,88.96,89.12,88.93,89.12,5725.0,86.0148,86.1695,85.9858,86.1695,5725.0
2020-06-23 10:15:00,89.14,89.37,89.14,89.36,4842.0,86.1888,86.4112,86.1888,86.4015,4842.0
2020-06-23 10:20:00,89.34,89.41,89.24,89.39,5586.0,86.3822,86.4499,86.2855,86.4306,5586.0
2020-06-23 10:25:00,89.39,89.44,89.36,89.42,4391.0,86.4306,86.4789,86.4015,86.4596,4391.0
2020-06-23 10:30:00,89.43,89.45,89.21,89.23,8821.0,86.4692,86.4886,86.2565,86.2759,8821.0
2020-06-23 10:35:00,89.19,89.22,89.12,89.18,6603.0,86.2372,86.2662,86.1695,86.2275,6603.0
2020-06-23 10:40:00,89.21,89.34,89.14,89.17,8017.0,86.2565,86.3822,86.1888,86.2178,8017.0
2020-06-23 10:45:00,89.17,89.17,88.91,89.0,5445.0,86.2178,86.2178,85.9664,86.0535,5445.0
2020-06-23 10:50:00,89.0,89.13,88.97,89.05,4730.0,86.0535,86.1792,86.0245,86.1018,4730.0
2020-06-23 10:55:00,89.09,89.15,89.06,89.13,4016.0,86.1405,86.1985,86.1115,86.1792,4016.0
2020-06-23 11:00:00,89.11,89.29,89.03,89.27,7019.0,86.1598,86.3339,86.0825,86.3145,7019.0
2020-06-23 11:05:00,89.31,89.37,89.23,89.23,7549.0,86.3532,86.4112,86.2759,86.2759,7549.0
2020-06-23 11:10:00,89.23,89.29,89.15,89.26,4702.0,86.2759,86.3339,86.1985,86.3049,4702.0
2020-06-23 11:15:00,89.29,89.4,89.28,89.29,6779.0,86.3339,86.4402,86.3242,86.3339,6779.0
2020-06-23 11:20:00,89.31,89.51,89.29,89.44,10734.0,86.3532,86.5466,86.3339,86.4789,10734.0
2020-06-23 11:25:00,89.44,89.5,89.39,89.48,6391.0,86.4789,86.5369,86.4306,86.5176,6391.0
2020-06-23 11:30:00,89.51,89.54,89.46,89.47,3600.0,86.5466,86.5756,86.4982,86.5079,3600.0
2020-06-23 11:35:00,89.47,89.47,89.36,89.44,6316.0,86.5079,86.5079,86.4015,86.4789,6316.0
2020-06-23 11:40:00,89.45,89.47,89.3,89.33,5358.0,86.4886,86.5079,86.3435,86.3725,5358.0
2020-06-23 11:45:00,89.3,89.42,89.26,89.34,6650.0,86.3435,86.4596,86.3049,86.3822,6650.0
2020-06-23 11:50:00,89.35,89.41,89.23,89.28,8151.0,86.3919,86.4499,86.2759,86.3242,8151.0
2020-06-23 11:55:00,89.28,89.39,89.27,89.31,7344.0,86.3242,86.4306,86.3145,86.3532,7344.0
2020-06-23 12:00:00,89.34,89.36,89.29,89.33,7038.0,86.3822,86.4015,86.3339,86.3725,7038.0
2020-06-23 12:05:00,89.3,89.32,89.27,89.31,12530.0,86.3435,86.3629,86.3145,86.3532,12530.0
2020-06-23 12:10:00,89.27,89.29,89.17,89.23,12188.0,86.3145,86.3339,86.2178,86.2759,12188.0
2020-06-23 12:15:00,89.2,89.31,89.16,89.27,7058.0,86.2468,86.3532,86.2082,86.3145,7058.0
2020-06-23 12:20:00,89.29,89.34,89.16,89.31,7015.0,86.3339,86.3822,86.2082,86.3532,7015.0
2020-06-23 12:25:00,89.31,89.34,89.26,89.32,5268.0,86.3532,86.3822,86.3049,86.3629,5268.0
2020-06-23 12:30:00,89.34,89.46,89.34,89.43,6295.0,86.3822,86.4982,86.3822,86.4692,6295.0
2020-06-23 12:35:00,89.42,89.46,89.37,89.45,7419.0,86.4596,86.4982,86.4112,86.4886,7419.0
2020-06-23 12:40:00,89.42,89.49,89.42,89.46,10030.0,86.4596,86.5272,86.4596,86.4982,10030.0
2020-06-23 12:45:00,89.45,89.46,89.41,89.45,4876.0,86.4886,86.4982,86.4499,86.4886,4876.0
2020-06-23 12:50:00,89.44,89.44,89.38,89.39,5801.0,86.4789,86.4789,86.4209,86.4306,5801.0
2020-06-23 12:55:00,89.39,89.42,89.36,89.38,4400.0,86.4306,86.4596,86.4015,86.4209,4400.0
2020-06-23 13:00:00,89.35,89.48,89.35,89.46,6328.0,86.3919,86.5176,86.3919,86.4982,6328.0
2020-06-23 13:05:00,89.47,89.47,89.38,89.39,7126.0,86.5079,86.5079,86.4209,86.4306,7126.0
2020-06-23 13:10:00,89.38,89.38,89.3,89.31,7301.0,86.4209,86.4209,86.3435,86.3532,7301.0
2020-06-23 13:15:00,89.31,89.47,89.29,89.46,9981.0,86.3532,86.5079,86.3339,86.4982,9981.0
2020-06-23 13:20:00,89.47,89.56,89.46,89.53,7815.0,86.5079,86.5949,86.4982,86.5659,7815.0
2020-06-23 13:25:00,89.53,89.56,89.49,89.53,6670.0,86.5659,86.5949,86.5272,86.5659,6670.0
2020-06-23 13:30:00,89.55,89.56,89.52,89.54,5883.0,86.5853,86.5949,86.5562,86.5756,5883.0
2020-06-23 13:35:00,89.54,89.57,89.48,89.56,4948.0,86.5756,86.6046,86.5176,86.5949,4948.0
2020-06-23 13:40:00,89.57,89.57,89.48,89.51,6828.0,86.6046,86.6046,86.5176,86.5466,6828.0
2020-06-23 13:45:00,89.51,89.6,89.51,89.58,9390.0,86.5466,86.6336,86.5466,86.6143,9390.0
2020-06-23 13:50:00,89.59,89.7,89.54,89.65,11078.0,86.6239,86.7303,86.5756,86.6819,11078.0
2020-06-23 13:55:00,89.65,89.66,89.57,89.64,4207.0,86.6819,86.6916,86.6046,86.6723,4207.0
2020-06-23 14:00:00,89.65,89.65,89.51,89.55,9879.0,86.6819,86.6819,86.5466,86.5853,9879.0
2020-06-23 14:05:00,89.55,89.61,89.53,89.58,11200.0,86.5853,86.6433,86.5659,86.6143,11200.0
2020-06-23 14:10:00,89.58,89.58,89.48,89.53,6600.0,86.6143,86.6143,86.5176,86.5659,6600.0
2020-06-23 14:15:00,89.54,89.56,89.5,89.53,5213.0,86.5756,86.5949,86.5369,86.5659,5213.0
2020-06-23 14:20:00,89.54,89.65,89.53,89.64,5838.0,86.5756,86.6819,86.5659,86.6723,5838.0
2020-06-23 14:25:00,89.65,89.65,89.53,89.56,9417.0,86.6819,86.6819,86.5659,86.5949,9417.0
2020-06-23 14:30:00,89.58,89.58,89.48,89.51,6465.0,86.6143,86.6143,86.5176,86.5466,6465.0
2020-06-23 14:35:00,89.53,89.56,89.51,89.51,5612.0,86.5659,86.5949,86.5466,86.5466,5612.0
2020-06-23 14:40:00,89.53,89.56,89.42,89.46,6018.0,86.5659,86.5949,86.4596,86.4982,6018.0
2020-06-23 14:45:00,89.44,89.45,89.32,89.34,7115.0,86.4789,86.4886,86.3629,86.3822,7115.0
2020-06-23 14:50:00,89.34,89.44,89.34,89.42,8353.0,86.3822,86.4789,86.3822,86.4596,8353.0
2020-06-23 14:55:00,89.43,89.49,89.36,89.43,10019.0,86.4692,86.5272,86.4015,86.4692,10019.0
2020-06-23 15:00:00,89.43,89.47,89.33,89.4,5992.0,86.4692,86.5079,86.3725,86.4402,5992.0
2020-06-23 15:05:00,89.41,89.48,89.36,89.48,7560.0,86.4499,86.5176,86.4015,86.5176,7560.0
2020-06-23 15:10:00,89.48,89.54,89.46,89.53,14376.0,86.5176,86.5756,86.4982,86.5659,14376.0
2020-06-23 15:15:00,89.52,89.61,89.49,89.49,13920.0,86.5562,86.6433,86.5272,86.5272,13920.0
2020-06-23 15:20:00,89.47,89.48,89.35,89.41,10379.0,86.5079,86.5176,86.3919,86.4499,10379.0
2020-06-23 15:25:00,89.42,89.46,89.37,89.43,19587.0,86.4596,86.4982,86.4112,86.4692,19587.0
2020-06-23 15:30:00,89.43,89.52,89.38,89.51,20806.0,86.4692,86.5562,86.4209,86.5466,20806.0
2020-06-23 15:35:00,89.51,89.61,89.51,89.59,18354.0,86.5466,86.6433,86.5466,86.6239,18354.0
2020-06-23 15:40:00,89.58,89.61,89.46,89.58,21009.0,86.6143,86.6433,86.4982,86.6143,21009.0
2020-06-23 15:45:00,89.57,89.62,89.49,89.53,31332.0,86.6046,86.6529,86.5272,86.5659,31332.0
2020-06-23 15:50:00,89.52,89.52,89.1,89.24,35808.0,86.5562,86.5562,86.1502,86.2855,35808.0
2020-06-23 15:55:00,89.21,89.38,89.2,89.26,57809.0,86.2565,86.4209,86.2468,86.3049,57809.0
2020-06-24 09:30:00,89.08,89.08,88.49,88.5,27142.0,86.1308,86.1308,85.5603,85.57,27142.0
2020-06-24 09:35:00,88.45,88.8,88.45,88.72,6598.0,85.5217,85.8601,85.5217,85.7827,6598.0
2020-06-24 09:40:00,88.72,88.74,88.61,88.68,1729.0,85.7827,85.8021,85.6764,85.7441,1729.0
2020-06-24 09:45:00,88.68,88.86,88.68,88.73,4023.0,85.7441,85.9181,85.7441,85.7924,4023.0
2020-06-24 09:50:00,88.66,88.73,88.37,88.37,4050.0,85.7247,85.7924,85.4443,85.4443,4050.0
2020-06-24 09:55:00,88.42,88.45,88.19,88.25,3194.0,85.4927,85.5217,85.2703,85.3283,3194.0
2020-06-24 10:00:00,88.25,88.26,88.03,88.07,5163.0,85.3283,85.338,85.1156,85.1543,5163.0
2020-06-24 10:05:00,88.09,88.3,88.03,88.28,6094.0,85.1736,85.3766,85.1156,85.3573,6094.0
2020-06-24 10:10:00,88.25,88.35,88.2,88.33,5127.0,85.3283,85.425,85.28,85.4056,5127.0
2020-06-24 10:15:00,88.27,88.28,87.81,87.95,4480.0,85.3476,85.3573,84.9029,85.0382,4480.0
2020-06-24 10:20:00,87.95,88.17,87.91,88.17,2803.0,85.0382,85.2509,84.9996,85.2509,2803.0
2020-06-24 10:25:00,88.13,88.21,88.13,88.19,3431.0,85.2123,85.2896,85.2123,85.2703,3431.0
2020-06-24 10:30:00,88.17,88.19,87.76,87.82,4967.0,85.2509,85.2703,84.8545,84.9125,4967.0
2020-06-24 10:35:00,87.79,87.92,87.46,87.54,5465.0,84.8835,85.0092,84.5644,84.6418,5465.0
2020-06-24 10:40:00,87.54,87.6,87.51,87.58,3218.0,84.6418,84.6998,84.6128,84.6805,3218.0
2020-06-24 10:45:00,87.65,87.65,87.48,87.6,7021.0,84.7482,84.7482,84.5838,84.6998,7021.0
2020-06-24 10:50:00,87.61,87.73,87.47,87.6,8975.0,84.7095,84.8255,84.5741,84.6998,8975.0
2020-06-24 10:55:00,87.59,87.77,87.57,87.73,4241.0,84.6901,84.8642,84.6708,84.8255,4241.0
2020-06-24 11:00:00,87.67,87.71,87.49,87.58,9319.0,84.7675,84.8062,84.5935,84.6805,9319.0
2020-06-24 11:05:00,87.57,87.59,87.29,87.29,13022.0,84.6708,84.6901,84.4001,84.4001,13022.0
2020-06-24 11:10:00,87.26,87.39,87.25,87.28,8554.0,84.3711,84.4968,84.3614,84.3904,8554.0
2020-06-24 11:15:00,87.3,87.33,87.1,87.2,11965.0,84.4097,84.4388,84.2164,84.3131,11965.0
2020-06-24 11:20:00,87.18,87.19,87.05,87.16,6217.0,84.2937,84.3034,84.168,84.2744,6217.0
2020-06-24 11:25:00,87.17,87.27,87.13,87.19,10577.0,84.2841,84.3807,84.2454,84.3034,10577.0
2020-06-24 11:30:00,87.16,87.16,86.92,86.97,7801.0,84.2744,84.2744,84.0423,84.0907,7801.0
2020-06-24 11:35:00,87.04,87.08,86.75,86.77,3741.0,84.1584,84.197,83.878,83.8973,3741.0
2020-06-24 11:40:00,86.73,86.81,86.58,86.58,5115.0,83.8586,83.936,83.7136,83.7136,5115.0
2020-06-24 11:45:00,86.59,86.74,86.38,86.43,7091.0,83.7233,83.8683,83.5202,83.5686,7091.0
2020-06-24 11:50:00,86.42,86.63,86.42,86.63,4921.0,83.5589,83.7619,83.5589,83.7619,4921.0
2020-06-24 11:55:00,86.62,86.84,86.6,86.82,7085.0,83.7523,83.965,83.7329,83.9456,7085.0
2020-06-24 12:00:00,86.8,87.08,86.72,87.03,6437.0,83.9263,84.197,83.8489,84.1487,6437.0
2020-06-24 12:05:00,87.01,87.02,86.68,86.72,7910.0,84.1293,84.139,83.8103,83.8489,7910.0
2020-06-24 12:10:00,86.73,86.77,86.67,86.7,4749.0,83.8586,83.8973,83.8006,83.8296,4749.0
2020-06-24 12:15:00,86.67,86.86,86.64,86.84,10310.0,83.8006,83.9843,83.7716,83.965,10310.0
2020-06-24 12:20:00,86.85,86.89,86.77,86.83,5617.0,83.9746,84.0133,83.8973,83.9553,5617.0
2020-06-24 12:25:00,86.82,86.82,86.65,86.8,7346.0,83.9456,83.9456,83.7813,83.9263,7346.0
2020-06-24 12:30:00,86.8,86.8,86.59,86.59,5328.0,83.9263,83.9263,83.7233,83.7233,5328.0
2020-06-24 12:35:00,86.63,86.71,86.58,86.62,4444.0,83.7619,83.8393,83.7136,83.7523,4444.0
2020-06-24 12:40:00,86.63,86.98,86.63,86.93,3773.0,83.7619,84.1003,83.7619,84.052,3773.0
2020-06-24 12:45:00,86.94,87.05,86.92,86.93,5847.0,84.0617,84.168,84.0423,84.052,5847.0
2020-06-24 12:50:00,86.94,86.95,86.89,86.94,4630.0,84.0617,84.0713,84.0133,84.0617,4630.0
2020-06-24 12:55:00,86.93,87.12,86.93,87.11,6414.0,84.052,84.2357,84.052,84.226,6414.0
2020-06-24 13:00:00,87.11,87.12,86.98,87.03,7542.0,84.226,84.2357,84.1003,84.1487,7542.0
2020-06-24 13:05:00,87.04,87.08,86.94,87.02,8453.0,84.1584,84.197,84.0617,84.139,8453.0
2020-06-24 13:10:00,87.05,87.07,86.89,86.9,8962.0,84.168,84.1874,84.0133,84.023,8962.0
2020-06-24 13:15:00,86.91,87.05,86.86,87.01,10315.0,84.0327,84.168,83.9843,84.1293,10315.0
2020-06-24 13:20:00,87.02,87.02,86.81,86.81,8083.0,84.139,84.139,83.936,83.936,8083.0
2020-06-24 13:25:00,86.83,86.86,86.65,86.65,11686.0,83.9553,83.9843,83.7813,83.7813,11686.0
2020-06-24 13:30:00,86.64,86.69,86.59,86.64,11354.0,83.7716,83.8199,83.7233,83.7716,11354.0
2020-06-24 13:35:00,86.6,86.64,86.46,86.53,13241.0,83.7329,83.7716,83.5976,83.6652,13241.0
2020-06-24 13:40:00,86.51,86.55,86.45,86.49,9035.0,83.6459,83.6846,83.5879,83.6266,9035.0
2020-06-24 13:45:00,86.52,86.7,86.42,86.7,16201.0,83.6556,83.8296,83.5589,83.8296,16201.0
2020-06-24 13:50:00,86.67,86.7,86.59,86.67,7880.0,83.8006,83.8296,83.7233,83.8006,7880.0
2020-06-24 13:55:00,86.65,86.68,86.58,86.62,5700.0,83.7813,83.8103,83.7136,83.7523,5700.0
2020-06-24 14:00:00,86.67,86.73,86.35,86.49,12495.0,83.8006,83.8586,83.4912,83.6266,12495.0
2020-06-24 14:05:00,86.47,86.67,86.47,86.63,7158.0,83.6072,83.8006,83.6072,83.7619,7158.0
2020-06-24 14:10:00,86.65,86.66,86.58,86.62,9316.0,83.7813,83.7909,83.7136,83.7523,9316.0
2020-06-24 14:15:00,86.62,86.78,86.62,86.7,13870.0,83.7523,83.907,83.7523,83.8296,13870.0
2020-06-24 14:20:00,86.72,86.79,86.63,86.68,11265.0,83.8489,83.9166,83.7619,83.8103,11265.0
2020-06-24 14:25:00,86.69,86.79,86.67,86.76,14992.0,83.8199,83.9166,83.8006,83.8876,14992.0
2020-06-24 14:30:00,86.74,86.79,86.61,86.78,10965.0,83.8683,83.9166,83.7426,83.907,10965.0
2020-06-24 14:35:00,86.77,86.77,86.52,86.57,13387.0,83.8973,83.8973,83.6556,83.7039,13387.0
2020-06-24 14:40:00,86.55,86.62,86.4,86.42,14919.0,83.6846,83.7523,83.5395,83.5589,14919.0
2020-06-24 14:45:00,86.43,86.62,86.37,86.57,12655.0,83.5686,83.7523,83.5105,83.7039,12655.0
2020-06-24 14:50:00,86.56,86.6,86.32,86.43,14290.0,83.6942,83.7329,83.4622,83.5686,14290.0
2020-06-24 14:55:00,86.43,86.56,86.4,86.51,39539.0,83.5686,83.6942,83.5395,83.6459,39539.0
2020-06-24 15:00:00,86.55,86.74,86.54,86.73,10935.0,83.6846,83.8683,83.6749,83.8586,10935.0
2020-06-24 15:05:00,86.74,86.81,86.7,86.77,5515.0,83.8683,83.936,83.8296,83.8973,5515.0
2020-06-24 15:10:00,86.81,87.1,86.75,87.09,9408.0,83.936,84.2164,83.878,84.2067,9408.0
2020-06-24 15:15:00,87.07,87.17,86.78,87.13,38968.0,84.1874,84.2841,83.907,84.2454,38968.0
2020-06-24 15:20:00,87.18,87.18,86.97,87.02,10382.0,84.2937,84.2937,84.0907,84.139,10382.0
2020-06-24 15:25:00,87.03,87.07,86.88,86.9,14264.0,84.1487,84.1874,84.0037,84.023,14264.0
2020-06-24 15:30:00,86.9,86.98,86.75,86.84,25228.0,84.023,84.1003,83.878,83.965,25228.0
2020-06-24 15:35:00,86.82,86.89,86.77,86.88,28682.0,83.9456,84.0133,83.8973,84.0037,28682.0
2020-06-24 15:40:00,86.87,87.09,86.87,87.02,58627.0,83.994,84.2067,83.994,84.139,58627.0
2020-06-24 15:45:00,87.0,87.1,86.92,86.95,56179.0,84.1197,84.2164,84.0423,84.0713,56179.0
2020-06-24 15:50:00,86.98,87.01,86.51,86.53,88078.0,84.1003,84.1293,83.6459,83.6652,88078.0
2020-06-24 15:55:00,86.54,86.64,86.37,86.57,238827.0,83.6749,83.7716,83.5105,83.7039,238827.0
2020-06-25 09:30:00,86.43,86.45,85.69,85.94,21030.0,83.5686,83.5879,82.853,83.0948,21030.0
2020-06-25 09:35:00,86.1,86.15,85.95,86.1,7792.0,83.2495,83.2978,83.1044,83.2495,7792.0
2020-06-25 09:40:00,86.08,86.08,85.59,85.59,4702.0,83.2301,83.2301,82.7564,82.7564,4702.0
2020-06-25 09:45:00,85.67,85.67,85.05,85.05,6942.0,82.8337,82.8337,82.2342,82.2342,6942.0
2020-06-25 09:50:00,85.02,85.47,84.8,85.36,9592.0,82.2052,82.6403,81.9925,82.534,9592.0
2020-06-25 09:55:00,85.4,85.45,85.13,85.45,4970.0,82.5727,82.621,82.3116,82.621,4970.0
2020-06-25 10:00:00,85.48,85.74,85.47,85.5,6339.0,82.65,82.9014,82.6403,82.6693,6339.0
2020-06-25 10:05:00,85.49,85.49,85.15,85.32,5576.0,82.6597,82.6597,82.3309,82.4953,5576.0
2020-06-25 10:10:00,85.37,85.66,85.37,85.6,4742.0,82.5436,82.824,82.5436,82.766,4742.0
2020-06-25 10:15:00,85.61,85.73,85.37,85.44,6939.0,82.7757,82.8917,82.5436,82.6113,6939.0
2020-06-25 10:20:00,85.48,85.75,85.42,85.75,7018.0,82.65,82.9111,82.592,82.9111,7018.0
2020-06-25 10:25:00,85.77,86.07,85.74,86.0,12527.0,82.9304,83.2205,82.9014,83.1528,12527.0
2020-06-25 10:30:00,86.02,86.08,85.84,85.86,10400.0,83.1721,83.2301,82.9981,83.0174,10400.0
2020-06-25 10:35:00,85.88,85.9,85.82,85.85,5300.0,83.0368,83.0561,82.9787,83.0078,5300.0
2020-06-25 10:40:00,85.8,85.81,85.67,85.75,5902.0,82.9594,82.9691,82.8337,82.9111,5902.0
2020-06-25 10:45:00,85.75,85.96,85.75,85.82,4401.0,82.9111,83.1141,82.9111,82.9787,4401.0
2020-06-25 10:50:00,85.78,85.94,85.72,85.94,4974.0,82.9401,83.0948,82.8821,83.0948,4974.0
2020-06-25 10:55:00,85.89,86.03,85.69,85.96,14962.0,83.0464,83.1818,82.853,83.1141,14962.0
2020-06-25 11:00:00,85.92,85.92,85.63,85.66,7458.0,83.0754,83.0754,82.795,82.824,7458.0
2020-06-25 11:05:00,85.62,85.68,85.48,85.63,5914.0,82.7854,82.8434,82.65,82.795,5914.0
2020-06-25 11:10:00,85.67,85.88,85.62,85.88,5439.0,82.8337,83.0368,82.7854,83.0368,5439.0
2020-06-25 11:15:00,85.85,86.06,85.83,86.0,4416.0,83.0078,83.2108,82.9884,83.1528,4416.0
2020-06-25 11:20:00,86.0,86.0,85.84,85.88,3901.0,83.1528,83.1528,82.9981,83.0368,3901.0
2020-06-25 11:25:00,85.89,85.91,85.76,85.79,5535.0,83.0464,83.0658,82.9207,82.9497,5535.0
2020-06-25 11:30:00,85.79,85.99,85.63,85.63,6520.0,82.9497,83.1431,82.795,82.795,6520.0
2020-06-25 11:35:00,85.6,85.72,85.56,85.69,5600.0,82.766,82.8821,82.7274,82.853,5600.0
2020-06-25 11:40:00,85.64,85.7,85.49,85.68,4650.0,82.8047,82.8627,82.6597,82.8434,4650.0
2020-06-25 11:45:00,85.66,85.91,85.63,85.91,5663.0,82.824,83.0658,82.795,83.0658,5663.0
2020-06-25 11:50:00,85.91,86.05,85.89,85.99,9070.0,83.0658,83.2011,83.0464,83.1431,9070.0
2020-06-25 11:55:00,85.96,86.03,85.95,86.02,4526.0,83.1141,83.1818,83.1044,83.1721,4526.0
2020-06-25 12:00:00,86.05,86.21,86.05,86.15,4475.0,83.2011,83.3558,83.2011,83.2978,4475.0
2020-06-25 12:05:00,86.19,86.26,86.18,86.23,4576.0,83.3365,83.4042,83.3268,83.3752,4576.0
2020-06-25 12:10:00,86.26,86.32,86.24,86.32,4614.0,83.4042,83.4622,83.3848,83.4622,4614.0
2020-06-25 12:15:00,86.33,86.5,86.33,86.36,3451.0,83.4719,83.6362,83.4719,83.5009,3451.0
2020-06-25 12:20:00,86.36,86.46,86.36,86.38,4524.0,83.5009,83.5976,83.5009,83.5202,4524.0
2020-06-25 12:25:00,86.36,86.37,86.27,86.31,7217.0,83.5009,83.5105,83.4138,83.4525,7217.0
2020-06-25 12:30:00,86.34,86.36,86.18,86.32,6100.0,83.4815,83.5009,83.3268,83.4622,6100.0
2020-06-25 12:35:00,86.31,86.42,86.31,86.36,4773.0,83.4525,83.5589,83.4525,83.5009,4773.0
2020-06-25 12:40:00,86.33,86.51,86.32,86.46,4888.0,83.4719,83.6459,83.4622,83.5976,4888.0
2020-06-25 12:45:00,86.45,86.5,86.38,86.38,3856.0,83.5879,83.6362,83.5202,83.5202,3856.0
2020-06-25 12:50:00,86.38,86.41,86.34,86.41,3818.0,83.5202,83.5492,83.4815,83.5492,3818.0
2020-06-25 12:55:00,86.38,86.41,86.35,86.41,6027.0,83.5202,83.5492,83.4912,83.5492,6027.0
2020-06-25 13:00:00,86.39,86.39,86.25,86.34,3686.0,83.5299,83.5299,83.3945,83.4815,3686.0
2020-06-25 13:05:00,86.34,86.38,86.29,86.33,3001.0,83.4815,83.5202,83.4332,83.4719,3001.0
2020-06-25 13:10:00,86.32,86.38,86.3,86.38,2100.0,83.4622,83.5202,83.4429,83.5202,2100.0
2020-06-25 13:15:00,86.38,86.51,86.36,86.5,5482.0,83.5202,83.6459,83.5009,83.6362,5482.0
2020-06-25 13:20:00,86.53,86.6,86.47,86.49,4104.0,83.6652,83.7329,83.6072,83.6266,4104.0
2020-06-25 13:25:00,86.47,86.53,86.44,86.48,4169.0,83.6072,83.6652,83.5782,83.6169,4169.0
2020-06-25 13:30:00,86.47,86.53,86.36,86.4,5900.0,83.6072,83.6652,83.5009,83.5395,5900.0
2020-06-25 13:35:00,86.39,86.54,86.37,86.51,5342.0,83.5299,83.6749,83.5105,83.6459,5342.0
2020-06-25 13:40:00,86.55,86.55,86.45,86.47,4769.0,83.6846,83.6846,83.5879,83.6072,4769.0
2020-06-25 13:45:00,86.46,86.49,86.41,86.42,4219.0,83.5976,83.6266,83.5492,83.5589,4219.0
2020-06-25 13:50:00,86.41,86.43,86.35,86.36,6255.0,83.5492,83.5686,83.4912,83.5009,6255.0
2020-06-25 13:55:00,86.34,86.37,86.29,86.33,5276.0,83.4815,83.5105,83.4332,83.4719,5276.0
2020-06-25 14:00:00,86.33,86.35,86.22,86.28,7439.0,83.4719,83.4912,83.3655,83.4235,7439.0
2020-06-25 14:05:00,86.29,86.4,86.29,86.37,4952.0,83.4332,83.5395,83.4332,83.5105,4952.0
2020-06-25 14:10:00,86.4,86.47,86.38,86.41,6739.0,83.5395,83.6072,83.5202,83.5492,6739.0
2020-06-25 14:15:00,86.41,86.48,86.38,86.39,4899.0,83.5492,83.6169,83.5202,83.5299,4899.0
2020-06-25 14:20:00,86.39,86.39,86.14,86.15,6085.0,83.5299,83.5299,83.2882,83.2978,6085.0
2020-06-25 14:25:00,86.21,86.26,86.21,86.26,2929.0,83.3558,83.4042,83.3558,83.4042,2929.0
2020-06-25 14:30:00,86.26,86.26,86.11,86.13,3816.0,83.4042,83.4042,83.2591,83.2785,3816.0
2020-06-25 14:35:00,86.13,86.16,85.97,86.16,9769.0,83.2785,83.3075,83.1238,83.3075,9769.0
2020-06-25 14:40:00,86.17,86.27,86.17,86.22,1766.0,83.3172,83.4138,83.3172,83.3655,1766.0
2020-06-25 14:45:00,86.2,86.25,86.17,86.23,3616.0,83.3462,83.3945,83.3172,83.3752,3616.0
2020-06-25 14:50:00,86.23,86.39,86.22,86.34,5593.0,83.3752,83.5299,83.3655,83.4815,5593.0
2020-06-25 14:55:00,86.32,86.38,86.29,86.29,6298.0,83.4622,83.5202,83.4332,83.4332,6298.0
2020-06-25 15:00:00,86.28,86.53,86.27,86.5,6284.0,83.4235,83.6652,83.4138,83.6362,6284.0
2020-06-25 15:05:00,86.5,86.8,86.5,86.7,11910.0,83.6362,83.9263,83.6362,83.8296,11910.0
2020-06-25 15:10:00,86.71,86.72,86.61,86.68,5809.0,83.8393,83.8489,83.7426,83.8103,5809.0
2020-06-25 15:15:00,86.7,86.87,86.7,86.86,12091.0,83.8296,83.994,83.8296,83.9843,12091.0
2020-06-25 15:20:00,86.86,87.01,86.85,86.96,8016.0,83.9843,84.1293,83.9746,84.081,8016.0
2020-06-25 15:25:00,86.94,87.16,86.92,87.01,9286.0,84.0617,84.2744,84.0423,84.1293,9286.0
2020-06-25 15:30:00,87.01,87.3,87.0,87.2,10872.0,84.1293,84.4097,84.1197,84.3131,10872.0
2020-06-25 15:35:00,87.21,87.23,86.94,86.98,13009.0,84.3227,84.3421,84.0617,84.1003,13009.0
2020-06-25 15:40:00,87.01,87.05,86.92,87.0,23869.0,84.1293,84.168,84.0423,84.1197,23869.0
2020-06-25 15:45:00,86.98,87.04,86.72,86.81,33368.0,84.1003,84.1584,83.8489,83.936,33368.0
2020-06-25 15:50:00,86.79,87.27,86.71,87.27,35583.0,83.9166,84.3807,83.8393,84.3807,35583.0
2020-06-25 15:55:00,87.24,87.35,86.98,87.24,100441.0,84.3517,84.4581,84.1003,84.3517,100441.0
2020-06-26 09:30:00,87.23,87.37,87.06,87.13,14192.0,84.3421,84.4774,84.1777,84.2454,14192.0
2020-06-26 09:35:00,87.04,87.56,87.04,87.27,5294.0,84.1584,84.6611,84.1584,84.3807,5294.0
2020-06-26 09:40:00,87.37,87.46,87.2,87.2,5020.0,84.4774,84.5644,84.3131,84.3131,5020.0
2020-06-26 09:45:00,87.13,87.24,87.04,87.24,4522.0,84.2454,84.3517,84.1584,84.3517,4522.0
2020-06-26 09:50:00,87.3,87.32,87.06,87.32,6688.0,84.4097,84.4291,84.1777,84.4291,6688.0
2020-06-26 09:55:00,87.33,87.51,87.17,87.45,5759.0,84.4388,84.6128,84.2841,84.5548,5759.0
2020-06-26 10:00:00,87.45,87.45,87.26,87.26,3538.0,84.5548,84.5548,84.3711,84.3711,3538.0
2020-06-26 10:05:00,87.19,87.4,87.18,87.4,1919.0,84.3034,84.5064,84.2937,84.5064,1919.0
2020-06-26 10:10:00,87.38,87.38,87.07,87.18,3866.0,84.4871,84.4871,84.1874,84.2937,3866.0
2020-06-26 10:15:00,87.15,87.15,86.9,86.94,2976.0,84.2647,84.2647,84.023,84.0617,2976.0
2020-06-26 10:20:00,86.95,86.96,86.68,86.8,2305.0,84.0713,84.081,83.8103,83.9263,2305.0
2020-06-26 10:25:00,86.8,86.93,86.65,86.69,3200.0,83.9263,84.052,83.7813,83.8199,3200.0
2020-06-26 10:30:00,86.72,86.72,86.35,86.41,6216.0,83.8489,83.8489,83.4912,83.5492,6216.0
2020-06-26 10:35:00,86.49,86.49,86.36,86.36,1629.0,83.6266,83.6266,83.5009,83.5009,1629.0
2020-06-26 10:40:00,86.37,86.57,86.34,86.5,4110.0,83.5105,83.7039,83.4815,83.6362,4110.0
2020-06-26 10:45:00,86.56,86.56,86.35,86.35,4195.0,83.6942,83.6942,83.4912,83.4912,4195.0
2020-06-26 10:50:00,86.35,86.37,86.23,86.28,2862.0,83.4912,83.5105,83.3752,83.4235,2862.0
2020-06-26 10:55:00,86.36,86.39,86.22,86.24,5715.0,83.5009,83.5299,83.3655,83.3848,5715.0
2020-06-26 11:00:00,86.26,86.37,86.22,86.26,5241.0,83.4042,83.5105,83.3655,83.4042,5241.0
2020-06-26 11:05:00,86.27,86.37,86.23,86.3,6356.0,83.4138,83.5105,83.3752,83.4429,6356.0
2020-06-26 11:10:00,86.25,86.29,86.21,86.23,3363.0,83.3945,83.4332,83.3558,83.3752,3363.0
2020-06-26 11:15:00,86.19,86.19,86.03,86.1,5414.0,83.3365,83.3365,83.1818,83.2495,5414.0
2020-06-26 11:20:00,86.05,86.13,85.93,86.06,6524.0,83.2011,83.2785,83.0851,83.2108,6524.0
2020-06-26 11:25:00,86.08,86.16,86.04,86.1,4807.0,83.2301,83.3075,83.1915,83.2495,4807.0
2020-06-26 11:30:00,86.09,86.13,85.98,86.04,8931.0,83.2398,83.2785,83.1334,83.1915,8931.0
2020-06-26 11:35:00,86.04,86.22,86.01,86.17,2900.0,83.1915,83.3655,83.1625,83.3172,2900.0
2020-06-26 11:40:00,86.23,86.27,86.08,86.09,5381.0,83.3752,83.4138,83.2301,83.2398,5381.0
2020-06-26 11:45:00,86.11,86.24,86.02,86.23,6136.0,83.2591,83.3848,83.1721,83.3752,6136.0
2020-06-26 11:50:00,86.28,86.28,86.2,86.2,1854.0,83.4235,83.4235,83.3462,83.3462,1854.0
2020-06-26 11:55:00,86.23,86.43,86.2,86.36,5515.0,83.3752,83.5686,83.3462,83.5009,5515.0
2020-06-26 12:00:00,86.36,86.36,86.17,86.26,4548.0,83.5009,83.5009,83.3172,83.4042,4548.0
2020-06-26 12:05:00,86.26,86.28,86.17,86.2,5550.0,83.4042,83.4235,83.3172,83.3462,5550.0
2020-06-26 12:10:00,86.2,86.33,86.2,86.22,4506.0,83.3462,83.4719,83.3462,83.3655,4506.0
2020-06-26 12:15:00,86.26,86.26,85.97,85.97,9289.0,83.4042,83.4042,83.1238,83.1238,9289.0
2020-06-26 12:20:00,85.96,86.18,85.8,86.17,6441.0,83.1141,83.3268,82.9594,83.3172,6441.0
2020-06-26 12:25:00,86.2,86.26,86.17,86.17,2892.0,83.3462,83.4042,83.3172,83.3172,2892.0
2020-06-26 12:30:00,86.09,86.13,86.02,86.07,4550.0,83.2398,83.2785,83.1721,83.2205,4550.0
2020-06-26 12:35:00,86.04,86.14,85.96,86.1,4721.0,83.1915,83.2882,83.1141,83.2495,4721.0
2020-06-26 12:40:00,86.08,86.08,85.9,85.92,3734.0,83.2301,83.2301,83.0561,83.0754,3734.0
2020-06-26 12:45:00,85.94,86.13,85.88,86.04,6953.0,83.0948,83.2785,83.0368,83.1915,6953.0
2020-06-26 12:50:00,85.99,86.04,85.94,86.01,2798.0,83.1431,83.1915,83.0948,83.1625,2798.0
2020-06-26 12:55:00,86.03,86.08,85.95,86.08,8577.0,83.1818,83.2301,83.1044,83.2301,8577.0
2020-06-26 13:00:00,86.02,86.21,85.96,86.11,13040.0,83.1721,83.3558,83.1141,83.2591,13040.0
2020-06-26 13:05:00,86.14,86.25,86.12,86.18,5210.0,83.2882,83.3945,83.2688,83.3268,5210.0
2020-06-26 13:10:00,86.17,86.21,86.14,86.18,14570.0,83.3172,83.3558,83.2882,83.3268,14570.0
2020-06-26 13:15:00,86.2,86.23,86.14,86.17,7119.0,83.3462,83.3752,83.2882,83.3172,7119.0
2020-06-26 13:20:00,86.17,86.19,86.07,86.16,12380.0,83.3172,83.3365,83.2205,83.3075,12380.0
2020-06-26 13:25:00,86.13,86.23,86.07,86.18,9799.0,83.2785,83.3752,83.2205,83.3268,9799.0
2020-06-26 13:30:00,86.15,86.22,86.09,86.21,9401.0,83.2978,83.3655,83.2398,83.3558,9401.0
2020-06-26 13:35:00,86.21,86.29,86.1,86.25,8575.0,83.3558,83.4332,83.2495,83.3945,8575.0
2020-06-26 13:40:00,86.25,86.32,86.24,86.3,4763.0,83.3945,83.4622,83.3848,83.4429,4763.0
2020-06-26 13:45:00,86.32,86.34,86.23,86.32,6008.0,83.4622,83.4815,83.3752,83.4622,6008.0
2020-06-26 13:50:00,86.32,86.33,86.25,86.26,3857.0,83.4622,83.4719,83.3945,83.4042,3857.0
2020-06-26 13:55:00,86.25,86.27,86.13,86.15,8550.0,83.3945,83.4138,83.2785,83.2978,8550.0
2020-06-26 14:00:00,86.12,86.16,85.99,86.12,12521.0,83.2688,83.3075,83.1431,83.2688,12521.0
2020-06-26 14:05:00,86.1,86.14,86.05,86.09,6872.0,83.2495,83.2882,83.2011,83.2398,6872.0
2020-06-26 14:10:00,86.08,86.13,85.86,85.89,14770.0,83.2301,83.2785,83.0174,83.0464,14770.0
2020-06-26 14:15:00,85.87,85.95,85.83,85.87,17850.0,83.0271,83.1044,82.9884,83.0271,17850.0
2020-06-26 14:20:00,85.86,85.88,85.81,85.85,13114.0,83.0174,83.0368,82.9691,83.0078,13114.0
2020-06-26 14:25:00,85.85,85.86,85.64,85.7,14624.0,83.0078,83.0174,82.8047,82.8627,14624.0
2020-06-26 14:30:00,85.73,85.81,85.62,85.77,11611.0,82.8917,82.9691,82.7854,82.9304,11611.0
2020-06-26 14:35:00,85.75,85.78,85.59,85.62,11304.0,82.9111,82.9401,82.7564,82.7854,11304.0
2020-06-26 14:40:00,85.58,85.73,85.57,85.69,10244.0,82.7467,82.8917,82.737,82.853,10244.0
2020-06-26 14:45:00,85.7,85.7,85.52,85.62,11754.0,82.8627,82.8627,82.6887,82.7854,11754.0
2020-06-26 14:50:00,85.63,85.86,85.62,85.8,9813.0,82.795,83.0174,82.7854,82.9594,9813.0
2020-06-26 14:55:00,85.79,85.87,85.7,85.82,9281.0,82.9497,83.0271,82.8627,82.9787,9281.0
2020-06-26 15:00:00,85.85,85.93,85.82,85.84,8391.0,83.0078,83.0851,82.9787,82.9981,8391.0
2020-06-26 15:05:00,85.86,85.86,85.7,85.77,9574.0,83.0174,83.0174,82.8627,82.9304,9574.0
2020-06-26 15:10:00,85.78,85.86,85.71,85.84,7702.0,82.9401,83.0174,82.8724,82.9981,7702.0
2020-06-26 15:15:00,85.82,85.84,85.68,85.69,9851.0,82.9787,82.9981,82.8434,82.853,9851.0
2020-06-26 15:20:00,85.69,85.71,85.57,85.63,11169.0,82.853,82.8724,82.737,82.795,11169.0
2020-06-26 15:25:00,85.63,85.89,85.52,85.86,12847.0,82.795,83.0464,82.6887,83.0174,12847.0
2020-06-26 15:30:00,85.84,85.85,85.58,85.67,16109.0,82.9981,83.0078,82.7467,82.8337,16109.0
2020-06-26 15:35:00,85.64,85.86,85.62,85.83,19704.0,82.8047,83.0174,82.7854,82.9884,19704.0
2020-06-26 15:40:00,85.83,86.15,85.79,86.13,25887.0,82.9884,83.2978,82.9497,83.2785,25887.0
2020-06-26 15:45:00,86.11,86.36,86.04,86.04,31193.0,83.2591,83.5009,83.1915,83.1915,31193.0
2020-06-26 15:50:00,86.01,86.15,85.96,86.04,54084.0,83.1625,83.2978,83.1141,83.1915,54084.0
2020-06-26 15:55:00,86.05,86.18,85.88,85.9,241092.0,83.2011,83.3268,83.0368,83.0561,241092.0
2020-06-29 09:30:00,86.56,86.57,86.11,86.41,19646.0,83.8668,83.8765,83.4308,83.7215,19646.0
2020-06-29 09:35:00,86.35,86.49,86.32,86.32,7483.0,83.6634,83.799,83.6343,83.6343,7483.0
2020-06-29 09:40:00,86.2,86.35,86.12,86.3,6954.0,83.518,83.6634,83.4405,83.6149,6954.0
2020-06-29 09:45:00,86.27,86.36,86.16,86.28,4886.0,83.5859,83.6731,83.4793,83.5955,4886.0
2020-06-29 09:50:00,86.28,86.37,86.11,86.37,4693.0,83.5955,83.6827,83.4308,83.6827,4693.0
2020-06-29 09:55:00,86.34,86.39,86.28,86.28,6025.0,83.6537,83.7021,83.5955,83.5955,6025.0
2020-06-29 10:00:00,86.32,86.46,86.28,86.37,9664.0,83.6343,83.7699,83.5955,83.6827,9664.0
2020-06-29 10:05:00,86.34,86.53,86.25,86.46,9250.0,83.6537,83.8378,83.5665,83.7699,9250.0
2020-06-29 10:10:00,86.45,86.57,86.35,86.57,5514.0,83.7603,83.8765,83.6634,83.8765,5514.0
2020-06-29 10:15:00,86.55,86.6,86.4,86.5,14211.0,83.8571,83.9056,83.7118,83.8087,14211.0
2020-06-29 10:20:00,86.5,86.67,86.49,86.63,10179.0,83.8087,83.9734,83.799,83.9347,10179.0
2020-06-29 10:25:00,86.64,86.72,86.53,86.56,8413.0,83.9443,84.0219,83.8378,83.8668,8413.0
2020-06-29 10:30:00,86.56,86.68,86.53,86.63,10115.0,83.8668,83.9831,83.8378,83.9347,10115.0
2020-06-29 10:35:00,86.65,86.82,86.58,86.74,23575.0,83.954,84.1187,83.8862,84.0412,23575.0
2020-06-29 10:40:00,86.74,86.76,86.6,86.68,14646.0,84.0412,84.0606,83.9056,83.9831,14646.0
2020-06-29 10:45:00,86.71,86.73,86.57,86.64,9221.0,84.0122,84.0315,83.8765,83.9443,9221.0
2020-06-29 10:50:00,86.65,86.72,86.55,86.62,10590.0,83.954,84.0219,83.8571,83.925,10590.0
2020-06-29 10:55:00,86.66,86.69,86.61,86.64,11562.0,83.9637,83.9928,83.9153,83.9443,11562.0
2020-06-29 11:00:00,86.65,86.73,86.64,86.7,14150.0,83.954,84.0315,83.9443,84.0025,14150.0
2020-06-29 11:05:00,86.71,86.71,86.61,86.71,10468.0,84.0122,84.0122,83.9153,84.0122,10468.0
2020-06-29 11:10:00,86.7,86.73,86.63,86.65,9970.0,84.0025,84.0315,83.9347,83.954,9970.0
2020-06-29 11:15:00,86.66,86.84,86.65,86.84,11871.0,83.9637,84.1381,83.954,84.1381,11871.0
2020-06-29 11:20:00,86.83,86.93,86.74,86.91,10726.0,84.1284,84.2253,84.0412,84.2059,10726.0
2020-06-29 11:25:00,86.9,87.08,86.88,87.02,4498.0,84.1963,84.3707,84.1769,84.3125,4498.0
2020-06-29 11:30:00,87.02,87.02,86.82,86.82,2368.0,84.3125,84.3125,84.1187,84.1187,2368.0
2020-06-29 11:35:00,86.83,86.95,86.83,86.86,3408.0,84.1284,84.2447,84.1284,84.1575,3408.0
2020-06-29 11:40:00,86.88,86.98,86.88,86.94,3004.0,84.1769,84.2738,84.1769,84.235,3004.0
2020-06-29 11:45:00,86.98,87.0,86.83,86.93,2919.0,84.2738,84.2931,84.1284,84.2253,2919.0
2020-06-29 11:50:00,86.95,87.0,86.92,86.96,8543.0,84.2447,84.2931,84.2156,84.2544,8543.0
2020-06-29 11:55:00,86.95,86.98,86.88,86.94,2934.0,84.2447,84.2738,84.1769,84.235,2934.0
2020-06-29 12:00:00,86.91,86.99,86.89,86.89,2621.0,84.2059,84.2835,84.1866,84.1866,2621.0
2020-06-29 12:05:00,86.91,86.91,86.8,86.82,2300.0,84.2059,84.2059,84.0994,84.1187,2300.0
2020-06-29 12:10:00,86.85,86.85,86.81,86.83,2049.0,84.1478,84.1478,84.1091,84.1284,2049.0
2020-06-29 12:15:00,86.81,86.92,86.81,86.9,4751.0,84.1091,84.2156,84.1091,84.1963,4751.0
2020-06-29 12:20:00,86.88,86.98,86.83,86.83,3464.0,84.1769,84.2738,84.1284,84.1284,3464.0
2020-06-29 12:25:00,86.86,87.1,86.83,87.1,13912.0,84.1575,84.39,84.1284,84.39,13912.0
2020-06-29 12:30:00,87.1,87.3,87.09,87.3,11897.0,84.39,84.5838,84.3803,84.5838,11897.0
2020-06-29 12:35:00,87.3,87.36,87.18,87.25,8506.0,84.5838,84.6419,84.4675,84.5354,8506.0
2020-06-29 12:40:00,87.23,87.23,87.08,87.09,2200.0,84.516,84.516,84.3707,84.3803,2200.0
2020-06-29 12:45:00,87.1,87.1,87.0,87.03,3951.0,84.39,84.39,84.2931,84.3222,3951.0
2020-06-29 12:50:00,87.01,87.01,86.88,86.92,2225.0,84.3028,84.3028,84.1769,84.2156,2225.0
2020-06-29 12:55:00,86.9,86.94,86.86,86.88,2716.0,84.1963,84.235,84.1575,84.1769,2716.0
2020-06-29 13:00:00,86.89,86.99,86.82,86.83,11611.0,84.1866,84.2835,84.1187,84.1284,11611.0
2020-06-29 13:05:00,86.84,87.02,86.84,87.02,9502.0,84.1381,84.3125,84.1381,84.3125,9502.0
2020-06-29 13:10:00,87.04,87.1,87.01,87.06,5176.0,84.3319,84.39,84.3028,84.3513,5176.0
2020-06-29 13:15:00,87.0,87.06,86.97,86.97,2750.0,84.2931,84.3513,84.2641,84.2641,2750.0
2020-06-29 13:20:00,86.97,87.03,86.93,86.93,3502.0,84.2641,84.3222,84.2253,84.2253,3502.0
2020-06-29 13:25:00,86.94,86.94,86.84,86.87,4412.0,84.235,84.235,84.1381,84.1672,4412.0
2020-06-29 13:30:00,86.9,86.91,86.83,86.86,3601.0,84.1963,84.2059,84.1284,84.1575,3601.0
2020-06-29 13:35:00,86.86,87.0,86.85,86.94,6295.0,84.1575,84.2931,84.1478,84.235,6295.0
2020-06-29 13:40:00,86.96,86.96,86.85,86.85,3741.0,84.2544,84.2544,84.1478,84.1478,3741.0
2020-06-29 13:45:00,86.86,86.95,86.86,86.91,6096.0,84.1575,84.2447,84.1575,84.2059,6096.0
2020-06-29 13:50:00,86.9,86.93,86.9,86.91,4054.0,84.1963,84.2253,84.1963,84.2059,4054.0
2020-06-29 13:55:00,86.91,86.96,86.91,86.95,6441.0,84.2059,84.2544,84.2059,84.2447,6441.0
2020-06-29 14:00:00,86.96,87.03,86.93,86.94,5392.0,84.2544,84.3222,84.2253,84.235,5392.0
2020-06-29 14:05:00,86.9,86.93,86.82,86.84,3461.0,84.1963,84.2253,84.1187,84.1381,3461.0
2020-06-29 14:10:00,86.86,86.87,86.82,86.83,3271.0,84.1575,84.1672,84.1187,84.1284,3271.0
2020-06-29 14:15:00,86.84,86.93,86.78,86.78,4858.0,84.1381,84.2253,84.08,84.08,4858.0
2020-06-29 14:20:00,86.78,86.86,86.77,86.83,6301.0,84.08,84.1575,84.0703,84.1284,6301.0
2020-06-29 14:25:00,86.84,86.87,86.82,86.84,9564.0,84.1381,84.1672,84.1187,84.1381,9564.0
2020-06-29 14:30:00,86.85,86.88,86.8,86.87,8818.0,84.1478,84.1769,84.0994,84.1672,8818.0
2020-06-29 14:35:00,86.89,86.94,86.87,86.93,4923.0,84.1866,84.235,84.1672,84.2253,4923.0
2020-06-29 14:40:00,86.94,86.99,86.92,86.92,9353.0,84.235,84.2835,84.2156,84.2156,9353.0
2020-06-29 14:45:00,86.9,86.9,86.78,86.84,12077.0,84.1963,84.1963,84.08,84.1381,12077.0
2020-06-29 14:50:00,86.82,86.85,86.78,86.84,6292.0,84.1187,84.1478,84.08,84.1381,6292.0
2020-06-29 14:55:00,86.84,86.93,86.84,86.89,7453.0,84.1381,84.2253,84.1381,84.1866,7453.0
2020-06-29 15:00:00,86.9,86.93,86.75,86.75,7520.0,84.1963,84.2253,84.0509,84.0509,7520.0
2020-06-29 15:05:00,86.77,86.79,86.72,86.73,3926.0,84.0703,84.0897,84.0219,84.0315,3926.0
2020-06-29 15:10:00,86.7,86.71,86.65,86.69,5878.0,84.0025,84.0122,83.954,83.9928,5878.0
2020-06-29 15:15:00,86.71,86.78,86.65,86.74,8388.0,84.0122,84.08,83.954,84.0412,8388.0
2020-06-29 15:20:00,86.74,86.82,86.74,86.76,7054.0,84.0412,84.1187,84.0412,84.0606,7054.0
2020-06-29 15:25:00,86.8,86.88,86.78,86.87,12282.0,84.0994,84.1769,84.08,84.1672,12282.0
2020-06-29 15:30:00,86.87,87.0,86.87,86.98,14793.0,84.1672,84.2931,84.1672,84.2738,14793.0
2020-06-29 15:35:00,86.98,87.0,86.93,86.96,11393.0,84.2738,84.2931,84.2253,84.2544,11393.0
2020-06-29 15:40:00,86.96,86.97,86.75,86.8,18135.0,84.2544,84.2641,84.0509,84.0994,18135.0
2020-06-29 15:45:00,86.82,86.85,86.65,86.67,24006.0,84.1187,84.1478,83.954,83.9734,24006.0
2020-06-29 15:50:00,86.67,86.85,86.6,86.84,40065.0,83.9734,84.1478,83.9056,84.1381,40065.0
2020-06-29 15:55:00,86.83,87.27,86.81,87.27,108496.0,84.1284,84.5547,84.1091,84.5547,108496.0
2020-06-30 09:30:00,87.33,87.6,87.23,87.56,13584.0,84.6129,84.8745,84.516,84.8357,13584.0
2020-06-30 09:35:00,87.4,87.49,87.28,87.44,12453.0,84.6807,84.7679,84.5644,84.7195,12453.0
2020-06-30 09:40:00,87.49,87.62,87.36,87.54,6888.0,84.7679,84.8939,84.6419,84.8163,6888.0
2020-06-30 09:45:00,87.49,87.54,87.39,87.42,15106.0,84.7679,84.8163,84.671,84.7001,15106.0
2020-06-30 09:50:00,87.44,87.51,87.25,87.43,7383.0,84.7195,84.7873,84.5354,84.7098,7383.0
2020-06-30 09:55:00,87.44,87.49,87.32,87.34,4922.0,84.7195,84.7679,84.6032,84.6226,4922.0
2020-06-30 10:00:00,87.38,87.49,87.38,87.46,6396.0,84.6613,84.7679,84.6613,84.7388,6396.0
2020-06-30 10:05:00,87.48,87.59,87.48,87.59,6062.0,84.7582,84.8648,84.7582,84.8648,6062.0
2020-06-30 10:10:00,87.6,87.65,87.54,87.63,6134.0,84.8745,84.9229,84.8163,84.9035,6134.0
2020-06-30 10:15:00,87.64,87.7,87.62,87.68,4086.0,84.9132,84.9714,84.8939,84.952,4086.0
2020-06-30 10:20:00,87.69,87.79,87.6,87.79,7384.0,84.9617,85.0586,84.8745,85.0586,7384.0
2020-06-30 10:25:00,87.8,87.9,87.71,87.77,9620.0,85.0683,85.1651,84.9811,85.0392,9620.0
2020-06-30 10:30:00,87.8,87.83,87.75,87.83,5157.0,85.0683,85.0973,85.0198,85.0973,5157.0
2020-06-30 10:35:00,87.8,87.86,87.79,87.85,5196.0,85.0683,85.1264,85.0586,85.1167,5196.0
2020-06-30 10:40:00,87.84,87.94,87.83,87.84,8799.0,85.107,85.2039,85.0973,85.107,8799.0
2020-06-30 10:45:00,87.83,87.83,87.73,87.75,5269.0,85.0973,85.0973,85.0004,85.0198,5269.0
2020-06-30 10:50:00,87.78,88.05,87.71,87.97,8351.0,85.0489,85.3105,84.9811,85.233,8351.0
2020-06-30 10:55:00,87.97,87.99,87.88,87.93,7601.0,85.233,85.2523,85.1458,85.1942,7601.0
2020-06-30 11:00:00,87.91,88.0,87.91,87.95,5493.0,85.1748,85.262,85.1748,85.2136,5493.0
2020-06-30 11:05:00,87.98,88.1,87.97,88.1,5097.0,85.2427,85.3589,85.233,85.3589,5097.0
2020-06-30 11:10:00,88.09,88.16,88.07,88.16,5975.0,85.3492,85.4171,85.3299,85.4171,5975.0
2020-06-30 11:15:00,88.19,88.3,88.18,88.25,4266.0,85.4461,85.5527,85.4364,85.5042,4266.0
2020-06-30 11:20:00,88.26,88.38,88.21,88.34,5803.0,85.5139,85.6302,85.4655,85.5914,5803.0
2020-06-30 11:25:00,88.35,88.36,88.27,88.3,2676.0,85.6011,85.6108,85.5236,85.5527,2676.0
2020-06-30 11:30:00,88.29,88.3,88.11,88.11,4255.0,85.543,85.5527,85.3686,85.3686,4255.0
2020-06-30 11:35:00,88.11,88.2,88.11,88.15,5781.0,85.3686,85.4558,85.3686,85.4074,5781.0
2020-06-30 11:40:00,88.12,88.13,88.02,88.12,12416.0,85.3783,85.388,85.2814,85.3783,12416.0
2020-06-30 11:45:00,88.13,88.13,88.1,88.11,3863.0,85.388,85.388,85.3589,85.3686,3863.0
2020-06-30 11:50:00,88.09,88.21,88.04,88.2,7226.0,85.3492,85.4655,85.3008,85.4558,7226.0
2020-06-30 11:55:00,88.19,88.24,88.16,88.24,5843.0,85.4461,85.4946,85.4171,85.4946,5843.0
2020-06-30 12:00:00,88.24,88.31,88.18,88.2,5623.0,85.4946,85.5624,85.4364,85.4558,5623.0
2020-06-30 12:05:00,88.2,88.41,88.2,88.4,7162.0,85.4558,85.6593,85.4558,85.6496,7162.0
2020-06-30 12:10:00,88.39,88.48,88.39,88.39,12919.0,85.6399,85.7271,85.6399,85.6399,12919.0
2020-06-30 12:15:00,88.38,88.44,88.29,88.43,8986.0,85.6302,85.6883,85.543,85.6786,8986.0
2020-06-30 12:20:00,88.42,88.45,88.39,88.41,14764.0,85.669,85.698,85.6399,85.6593,14764.0
2020-06-30 12:25:00,88.42,88.46,88.35,88.43,8240.0,85.669,85.7077,85.6011,85.6786,8240.0
2020-06-30 12:30:00,88.45,88.53,88.39,88.39,12754.0,85.698,85.7755,85.6399,85.6399,12754.0
2020-06-30 12:35:00,88.39,88.51,88.36,88.48,5141.0,85.6399,85.7562,85.6108,85.7271,5141.0
2020-06-30 12:40:00,88.47,88.48,88.31,88.31,3966.0,85.7174,85.7271,85.5624,85.5624,3966.0
2020-06-30 12:45:00,88.29,88.3,88.19,88.28,4904.0,85.543,85.5527,85.4461,85.5333,4904.0
2020-06-30 12:50:00,88.29,88.31,88.23,88.31,3156.0,85.543,85.5624,85.4849,85.5624,3156.0
2020-06-30 12:55:00,88.32,88.35,88.23,88.3,15474.0,85.5721,85.6011,85.4849,85.5527,15474.0
2020-06-30 13:00:00,88.28,88.34,88.26,88.3,5591.0,85.5333,85.5914,85.5139,85.5527,5591.0
2020-06-30 13:05:00,88.3,88.34,88.19,88.22,4892.0,85.5527,85.5914,85.4461,85.4752,4892.0
2020-06-30 13:10:00,88.24,88.24,88.18,88.24,4079.0,85.4946,85.4946,85.4364,85.4946,4079.0
2020-06-30 13:15:00,88.25,88.3,88.17,88.26,8463.0,85.5042,85.5527,85.4267,85.5139,8463.0
2020-06-30 13:20:00,88.27,88.29,88.19,88.23,5868.0,85.5236,85.543,85.4461,85.4849,5868.0
2020-06-30 13:25:00,88.22,88.27,88.18,88.24,11065.0,85.4752,85.5236,85.4364,85.4946,11065.0
2020-06-30 13:30:00,88.24,88.25,88.14,88.24,9905.0,85.4946,85.5042,85.3977,85.4946,9905.0
2020-06-30 13:35:00,88.23,88.27,88.2,88.2,14142.0,85.4849,85.5236,85.4558,85.4558,14142.0
2020-06-30 13:40:00,88.2,88.2,88.08,88.14,7951.0,85.4558,85.4558,85.3395,85.3977,7951.0
2020-06-30 13:45:00,88.15,88.29,88.15,88.21,8286.0,85.4074,85.543,85.4074,85.4655,8286.0
2020-06-30 13:50:00,88.19,88.28,88.14,88.26,8229.0,85.4461,85.5333,85.3977,85.5139,8229.0
2020-06-30 13:55:00,88.25,88.28,88.19,88.22,15275.0,85.5042,85.5333,85.4461,85.4752,15275.0
2020-06-30 14:00:00,88.18,88.2,88.1,88.18,9217.0,85.4364,85.4558,85.3589,85.4364,9217.0
2020-06-30 14:05:00,88.17,88.21,88.12,88.2,10656.0,85.4267,85.4655,85.3783,85.4558,10656.0
2020-06-30 14:10:00,88.18,88.21,88.12,88.15,16607.0,85.4364,85.4655,85.3783,85.4074,16607.0
2020-06-30 14:15:00,88.15,88.24,88.14,88.22,17660.0,85.4074,85.4946,85.3977,85.4752,17660.0
2020-06-30 14:20:00,88.22,88.26,88.19,88.24,13439.0,85.4752,85.5139,85.4461,85.4946,13439.0
2020-06-30 14:25:00,88.25,88.27,88.2,88.21,13920.0,85.5042,85.5236,85.4558,85.4655,13920.0
2020-06-30 14:30:00,88.22,88.26,88.2,88.24,15015.0,85.4752,85.5139,85.4558,85.4946,15015.0
2020-06-30 14:35:00,88.25,88.32,88.2,88.28,33081.0,85.5042,85.5721,85.4558,85.5333,33081.0
2020-06-30 14:40:00,88.3,88.31,88.19,88.25,13968.0,85.5527,85.5624,85.4461,85.5042,13968.0
2020-06-30 14:45:00,88.23,88.23,88.14,88.16,20963.0,85.4849,85.4849,85.3977,85.4171,20963.0
2020-06-30 14:50:00,88.17,88.23,88.15,88.23,9382.0,85.4267,85.4849,85.4074,85.4849,9382.0
2020-06-30 14:55:00,88.25,88.26,88.21,88.22,15132.0,85.5042,85.5139,85.4655,85.4752,15132.0
2020-06-30 15:00:00,88.23,88.24,88.03,88.13,14757.0,85.4849,85.4946,85.2911,85.388,14757.0
2020-06-30 15:05:00,88.12,88.15,88.05,88.1,8040.0,85.3783,85.4074,85.3105,85.3589,8040.0
2020-06-30 15:10:00,88.1,88.15,88.05,88.12,8189.0,85.3589,85.4074,85.3105,85.3783,8189.0
2020-06-30 15:15:00,88.13,88.17,88.05,88.14,10615.0,85.388,85.4267,85.3105,85.3977,10615.0
2020-06-30 15:20:00,88.15,88.29,88.15,88.25,11285.0,85.4074,85.543,85.4074,85.5042,11285.0
2020-06-30 15:25:00,88.26,88.35,88.22,88.29,16126.0,85.5139,85.6011,85.4752,85.543,16126.0
2020-06-30 15:30:00,88.28,88.43,88.23,88.42,18939.0,85.5333,85.6786,85.4849,85.669,18939.0
2020-06-30 15:35:00,88.42,88.5,88.39,88.41,29490.0,85.669,85.7465,85.6399,85.6593,29490.0
2020-06-30 15:40:00,88.39,88.42,88.31,88.32,31275.0,85.6399,85.669,85.5624,85.5721,31275.0
2020-06-30 15:45:00,88.32,88.43,88.23,88.34,62706.0,85.5721,85.6786,85.4849,85.5914,62706.0
2020-06-30 15:50:00,88.35,88.88,88.29,88.84,152716.0,85.6011,86.1146,85.543,86.0759,152716.0
2020-06-30 15:55:00,88.84,88.84,88.34,88.35,160709.0,86.0759,86.0759,85.5914,85.6011,160709.0
2020-07-01 09:30:00,88.89,88.89,88.44,88.58,26767.0,86.1243,86.1243,85.6883,85.824,26767.0
2020-07-01 09:35:00,88.52,88.65,88.29,88.65,9192.0,85.7658,85.8918,85.543,85.8918,9192.0
2020-07-01 09:40:00,88.63,88.69,88.48,88.55,7673.0,85.8724,85.9306,85.7271,85.7949,7673.0
2020-07-01 09:45:00,88.6,88.6,87.61,87.62,17587.0,85.8434,85.8434,84.8842,84.8939,17587.0
2020-07-01 09:50:00,87.59,87.73,87.3,87.33,28933.0,84.8648,85.0004,84.5838,84.6129,28933.0
2020-07-01 09:55:00,87.41,87.88,87.37,87.88,8584.0,84.6904,85.1458,84.6516,85.1458,8584.0
2020-07-01 10:00:00,87.89,88.33,87.84,88.28,11669.0,85.1555,85.5818,85.107,85.5333,11669.0
2020-07-01 10:05:00,88.32,88.64,88.31,88.49,29144.0,85.5721,85.8821,85.5624,85.7368,29144.0
2020-07-01 10:10:00,88.52,88.57,88.44,88.5,28036.0,85.7658,85.8143,85.6883,85.7465,28036.0
2020-07-01 10:15:00,88.5,88.53,88.31,88.4,23635.0,85.7465,85.7755,85.5624,85.6496,23635.0
2020-07-01 10:20:00,88.4,88.57,88.39,88.47,30053.0,85.6496,85.8143,85.6399,85.7174,30053.0
2020-07-01 10:25:00,88.47,88.47,88.17,88.25,9564.0,85.7174,85.7174,85.4267,85.5042,9564.0
2020-07-01 10:30:00,88.25,88.42,88.25,88.32,2958.0,85.5042,85.669,85.5042,85.5721,2958.0
2020-07-01 10:35:00,88.29,88.38,88.24,88.26,4123.0,85.543,85.6302,85.4946,85.5139,4123.0
2020-07-01 10:40:00,88.3,88.31,88.2,88.2,5526.0,85.5527,85.5624,85.4558,85.4558,5526.0
2020-07-01 10:45:00,88.19,88.25,88.05,88.14,5297.0,85.4461,85.5042,85.3105,85.3977,5297.0
2020-07-01 10:50:00,88.14,88.31,88.12,88.24,3068.0,85.3977,85.5624,85.3783,85.4946,3068.0
2020-07-01 10:55:00,88.24,88.3,88.19,88.3,4150.0,85.4946,85.5527,85.4461,85.5527,4150.0
2020-07-01 11:00:00,88.31,88.31,88.03,88.21,10078.0,85.5624,85.5624,85.2911,85.4655,10078.0
2020-07-01 11:05:00,88.24,88.29,88.14,88.18,4000.0,85.4946,85.543,85.3977,85.4364,4000.0
2020-07-01 11:10:00,88.2,88.2,88.04,88.16,5369.0,85.4558,85.4558,85.3008,85.4171,5369.0
2020-07-01 11:15:00,88.14,88.21,88.02,88.06,4742.0,85.3977,85.4655,85.2814,85.3202,4742.0
2020-07-01 11:20:00,88.06,88.09,87.94,87.94,5076.0,85.3202,85.3492,85.2039,85.2039,5076.0
2020-07-01 11:25:00,87.92,87.94,87.67,87.69,10240.0,85.1845,85.2039,84.9423,84.9617,10240.0
2020-07-01 11:30:00,87.69,87.72,87.65,87.72,6152.0,84.9617,84.9907,84.9229,84.9907,6152.0
2020-07-01 11:35:00,87.72,87.72,87.65,87.71,9208.0,84.9907,84.9907,84.9229,84.9811,9208.0
2020-07-01 11:40:00,87.67,87.81,87.65,87.81,6935.0,84.9423,85.0779,84.9229,85.0779,6935.0
2020-07-01 11:45:00,87.84,87.94,87.82,87.94,1450.0,85.107,85.2039,85.0876,85.2039,1450.0
2020-07-01 11:50:00,87.94,88.01,87.9,87.91,7417.0,85.2039,85.2717,85.1651,85.1748,7417.0
2020-07-01 11:55:00,87.91,87.99,87.86,87.92,8114.0,85.1748,85.2523,85.1264,85.1845,8114.0
2020-07-01 12:00:00,87.88,87.89,87.84,87.87,2049.0,85.1458,85.1555,85.107,85.1361,2049.0
2020-07-01 12:05:00,87.87,87.98,87.87,87.98,2187.0,85.1361,85.2427,85.1361,85.2427,2187.0
2020-07-01 12:10:00,87.98,88.03,87.97,87.97,2484.0,85.2427,85.2911,85.233,85.233,2484.0
2020-07-01 12:15:00,87.97,88.09,87.95,88.03,13470.0,85.233,85.3492,85.2136,85.2911,13470.0
2020-07-01 12:20:00,88.04,88.14,88.04,88.12,1232.0,85.3008,85.3977,85.3008,85.3783,1232.0
2020-07-01 12:25:00,88.13,88.22,88.11,88.19,4221.0,85.388,85.4752,85.3686,85.4461,4221.0
2020-07-01 12:30:00,88.2,88.31,88.2,88.27,3693.0,85.4558,85.5624,85.4558,85.5236,3693.0
2020-07-01 12:35:00,88.25,88.36,88.21,88.34,5579.0,85.5042,85.6108,85.4655,85.5914,5579.0
2020-07-01 12:40:00,88.31,88.42,88.3,88.4,2362.0,85.5624,85.669,85.5527,85.6496,2362.0
2020-07-01 12:45:00,88.39,88.39,88.15,88.24,13185.0,85.6399,85.6399,85.4074,85.4946,13185.0
2020-07-01 12:50:00,88.26,88.26,88.12,88.17,1801.0,85.5139,85.5139,85.3783,85.4267,1801.0
2020-07-01 12:55:00,88.19,88.25,88.17,88.21,1800.0,85.4461,85.5042,85.4267,85.4655,1800.0
2020-07-01 13:00:00,88.22,88.22,88.09,88.11,3203.0,85.4752,85.4752,85.3492,85.3686,3203.0
2020-07-01 13:05:00,88.16,88.25,88.12,88.13,3400.0,85.4171,85.5042,85.3783,85.388,3400.0
2020-07-01 13:10:00,88.11,88.16,88.09,88.16,2485.0,85.3686,85.4171,85.3492,85.4171,2485.0
2020-07-01 13:15:00,88.13,88.17,88.1,88.14,3100.0,85.388,85.4267,85.3589,85.3977,3100.0
2020-07-01 13:20:00,88.14,88.21,88.14,88.21,2800.0,85.3977,85.4655,85.3977,85.4655,2800.0
2020-07-01 13:25:00,88.23,88.23,88.13,88.16,2511.0,85.4849,85.4849,85.388,85.4171,2511.0
2020-07-01 13:30:00,88.18,88.18,88.14,88.16,1602.0,85.4364,85.4364,85.3977,85.4171,1602.0
2020-07-01 13:35:00,88.18,88.26,88.18,88.26,2515.0,85.4364,85.5139,85.4364,85.5139,2515.0
2020-07-01 13:40:00,88.27,88.28,88.1,88.1,4828.0,85.5236,85.5333,85.3589,85.3589,4828.0
2020-07-01 13:45:00,88.12,88.16,88.11,88.16,3650.0,85.3783,85.4171,85.3686,85.4171,3650.0
2020-07-01 13:50:00,88.16,88.23,88.1,88.19,4368.0,85.4171,85.4849,85.3589,85.4461,4368.0
2020-07-01 13:55:00,88.2,88.21,88.15,88.19,2354.0,85.4558,85.4655,85.4074,85.4461,2354.0
2020-07-01 14:00:00,88.22,88.4,88.22,88.35,4718.0,85.4752,85.6496,85.4752,85.6011,4718.0
2020-07-01 14:05:00,88.36,88.39,88.26,88.32,4618.0,85.6108,85.6399,85.5139,85.5721,4618.0
2020-07-01 14:10:00,88.33,88.36,88.32,88.34,3773.0,85.5818,85.6108,85.5721,85.5914,3773.0
2020-07-01 14:15:00,88.35,88.36,88.29,88.35,4084.0,85.6011,85.6108,85.543,85.6011,4084.0
2020-07-01 14:20:00,88.38,88.38,88.31,88.33,4929.0,85.6302,85.6302,85.5624,85.5818,4929.0
2020-07-01 14:25:00,88.33,88.35,88.27,88.33,3754.0,85.5818,85.6011,85.5236,85.5818,3754.0
2020-07-01 14:30:00,88.34,88.4,88.2,88.2,8658.0,85.5914,85.6496,85.4558,85.4558,8658.0
2020-07-01 14:35:00,88.19,88.24,88.15,88.2,4121.0,85.4461,85.4946,85.4074,85.4558,4121.0
2020-07-01 14:40:00,88.21,88.26,88.21,88.23,6602.0,85.4655,85.5139,85.4655,85.4849,6602.0
2020-07-01 14:45:00,88.22,88.25,88.18,88.18,6229.0,85.4752,85.5042,85.4364,85.4364,6229.0
2020-07-01 14:50:00,88.19,88.36,88.19,88.3,6610.0,85.4461,85.6108,85.4461,85.5527,6610.0
2020-07-01 14:55:00,88.31,88.33,88.27,88.32,3402.0,85.5624,85.5818,85.5236,85.5721,3402.0
2020-07-01 15:00:00,88.33,88.58,88.31,88.58,8630.0,85.5818,85.824,85.5624,85.824,8630.0
2020-07-01 15:05:00,88.57,88.66,88.55,88.66,6826.0,85.8143,85.9015,85.7949,85.9015,6826.0
2020-07-01 15:10:00,88.66,88.66,88.49,88.55,9743.0,85.9015,85.9015,85.7368,85.7949,9743.0
2020-07-01 15:15:00,88.54,88.56,88.47,88.55,8451.0,85.7852,85.8046,85.7174,85.7949,8451.0
2020-07-01 15:20:00,88.54,88.63,88.53,88.55,7123.0,85.7852,85.8724,85.7755,85.7949,7123.0
2020-07-01 15:25:00,88.57,88.67,88.57,88.61,11001.0,85.8143,85.9112,85.8143,85.853,11001.0
2020-07-01 15:30:00,88.61,88.66,88.5,88.6,14535.0,85.853,85.9015,85.7465,85.8434,14535.0
2020-07-01 15:35:00,88.59,88.6,88.49,88.55,13001.0,85.8337,85.8434,85.7368,85.7949,13001.0
2020-07-01 15:40:00,88.57,88.6,88.43,88.43,16551.0,85.8143,85.8434,85.6786,85.6786,16551.0
2020-07-01 15:45:00,88.44,88.58,88.4,88.54,20033.0,85.6883,85.824,85.6496,85.7852,20033.0
2020-07-01 15:50:00,88.55,88.55,88.35,88.36,39182.0,85.7949,85.7949,85.6011,85.6108,39182.0
2020-07-01 15:55:00,88.35,88.39,88.11,88.16,69967.0,85.6011,85.6399,85.3686,85.4171,69967.0
2020-07-02 09:30:00,88.83,88.99,88.76,88.76,23314.0,86.0662,86.2212,85.9984,85.9984,23314.0
2020-07-02 09:35:00,88.76,88.92,88.67,88.81,10947.0,85.9984,86.1534,85.9112,86.0468,10947.0
2020-07-02 09:40:00,88.81,89.0,88.8,88.96,5903.0,86.0468,86.2309,86.0371,86.1922,5903.0
2020-07-02 09:45:00,88.94,88.94,88.78,88.81,4613.0,86.1728,86.1728,86.0178,86.0468,4613.0
2020-07-02 09:50:00,88.83,88.85,88.69,88.74,3698.0,86.0662,86.0856,85.9306,85.979,3698.0
2020-07-02 09:55:00,88.77,89.0,88.7,89.0,7503.0,86.0081,86.2309,85.9402,86.2309,7503.0
2020-07-02 10:00:00,89.05,89.16,88.95,89.04,8988.0,86.2794,86.3859,86.1825,86.2697,8988.0
2020-07-02 10:05:00,89.08,89.16,88.93,89.02,15630.0,86.3084,86.3859,86.1631,86.2503,15630.0
2020-07-02 10:10:00,89.03,89.09,88.84,88.9,7096.0,86.26,86.3181,86.0759,86.134,7096.0
2020-07-02 10:15:00,88.94,89.03,88.88,89.01,9646.0,86.1728,86.26,86.1146,86.2406,9646.0
2020-07-02 10:20:00,88.98,88.98,88.61,88.67,52550.0,86.2115,86.2115,85.853,85.9112,52550.0
2020-07-02 10:25:00,88.66,88.7,88.57,88.58,28583.0,85.9015,85.9402,85.8143,85.824,28583.0
2020-07-02 10:30:00,88.59,88.8,88.56,88.71,27349.0,85.8337,86.0371,85.8046,85.9499,27349.0
2020-07-02 10:35:00,88.75,89.06,88.75,89.03,10889.0,85.9887,86.289,85.9887,86.26,10889.0
2020-07-02 10:40:00,89.04,89.29,89.04,89.28,9623.0,86.2697,86.5119,86.2697,86.5022,9623.0
2020-07-02 10:45:00,89.29,89.37,89.21,89.24,9303.0,86.5119,86.5894,86.4344,86.4634,9303.0
2020-07-02 10:50:00,89.24,89.26,89.01,89.06,6551.0,86.4634,86.4828,86.2406,86.289,6551.0
2020-07-02 10:55:00,89.03,89.12,88.98,89.05,19585.0,86.26,86.3472,86.2115,86.2794,19585.0
2020-07-02 11:00:00,89.08,89.08,89.0,89.02,7875.0,86.3084,86.3084,86.2309,86.2503,7875.0
2020-07-02 11:05:00,89.06,89.18,89.06,89.12,8012.0,86.289,86.4053,86.289,86.3472,8012.0
2020-07-02 11:10:00,89.1,89.11,88.75,88.75,9549.0,86.3278,86.3375,85.9887,85.9887,9549.0
2020-07-02 11:15:00,88.76,88.96,88.75,88.95,3715.0,85.9984,86.1922,85.9887,86.1825,3715.0
2020-07-02 11:20:00,88.95,89.0,88.89,88.98,27070.0,86.1825,86.2309,86.1243,86.2115,27070.0
2020-07-02 11:25:00,88.99,89.03,88.88,88.94,53984.0,86.2212,86.26,86.1146,86.1728,53984.0
2020-07-02 11:30:00,88.94,89.27,88.92,89.23,27017.0,86.1728,86.4925,86.1534,86.4538,27017.0
2020-07-02 11:35:00,89.22,89.23,89.15,89.2,2931.0,86.4441,86.4538,86.3762,86.4247,2931.0
2020-07-02 11:40:00,89.22,89.41,89.22,89.41,8110.0,86.4441,86.6282,86.4441,86.6282,8110.0
2020-07-02 11:45:00,89.41,89.43,89.33,89.41,7860.0,86.6282,86.6475,86.5506,86.6282,7860.0
2020-07-02 11:50:00,89.42,89.43,89.39,89.4,2434.0,86.6378,86.6475,86.6088,86.6185,2434.0
2020-07-02 11:55:00,89.44,89.47,89.4,89.45,4886.0,86.6572,86.6863,86.6185,86.6669,4886.0
2020-07-02 12:00:00,89.49,89.49,89.14,89.18,8250.0,86.7057,86.7057,86.3666,86.4053,8250.0
2020-07-02 12:05:00,89.17,89.25,89.15,89.25,1198.0,86.3956,86.4731,86.3762,86.4731,1198.0
2020-07-02 12:10:00,89.28,89.28,89.2,89.2,3745.0,86.5022,86.5022,86.4247,86.4247,3745.0
2020-07-02 12:15:00,89.22,89.25,89.13,89.23,3542.0,86.4441,86.4731,86.3569,86.4538,3542.0
2020-07-02 12:20:00,89.23,89.28,89.21,89.23,5364.0,86.4538,86.5022,86.4344,86.4538,5364.0
2020-07-02 12:25:00,89.24,89.29,89.17,89.18,9436.0,86.4634,86.5119,86.3956,86.4053,9436.0
2020-07-02 12:30:00,89.19,89.19,89.06,89.09,4089.0,86.415,86.415,86.289,86.3181,4089.0
2020-07-02 12:35:00,89.1,89.13,89.06,89.06,4421.0,86.3278,86.3569,86.289,86.289,4421.0
2020-07-02 12:40:00,89.05,89.09,89.02,89.02,3544.0,86.2794,86.3181,86.2503,86.2503,3544.0
2020-07-02 12:45:00,89.03,89.1,88.96,89.08,3853.0,86.26,86.3278,86.1922,86.3084,3853.0
2020-07-02 12:50:00,89.09,89.12,89.01,89.01,4646.0,86.3181,86.3472,86.2406,86.2406,4646.0
2020-07-02 12:55:00,89.05,89.09,88.99,89.02,4809.0,86.2794,86.3181,86.2212,86.2503,4809.0
2020-07-02 13:00:00,88.98,89.01,88.92,89.0,4101.0,86.2115,86.2406,86.1534,86.2309,4101.0
2020-07-02 13:05:00,89.0,89.1,89.0,89.07,3790.0,86.2309,86.3278,86.2309,86.2987,3790.0
2020-07-02 13:10:00,89.07,89.1,89.0,89.0,5342.0,86.2987,86.3278,86.2309,86.2309,5342.0
2020-07-02 13:15:00,88.98,88.99,88.93,88.97,4319.0,86.2115,86.2212,86.1631,86.2018,4319.0
2020-07-02 13:20:00,89.01,89.07,88.99,89.03,5964.0,86.2406,86.2987,86.2212,86.26,5964.0
2020-07-02 13:25:00,89.02,89.04,88.99,89.0,5036.0,86.2503,86.2697,86.2212,86.2309,5036.0
2020-07-02 13:30:00,89.0,89.02,88.97,88.97,4604.0,86.2309,86.2503,86.2018,86.2018,4604.0
2020-07-02 13:35:00,88.97,89.03,88.91,88.93,5998.0,86.2018,86.26,86.1437,86.1631,5998.0
2020-07-02 13:40:00,88.93,88.96,88.82,88.91,7240.0,86.1631,86.1922,86.0565,86.1437,7240.0
2020-07-02 13:45:00,88.93,89.02,88.92,89.02,5915.0,86.1631,86.2503,86.1534,86.2503,5915.0
2020-07-02 13:50:00,89.02,89.03,88.95,88.97,4043.0,86.2503,86.26,86.1825,86.2018,4043.0
2020-07-02 13:55:00,88.96,88.96,88.81,88.82,7459.0,86.1922,86.1922,86.0468,86.0565,7459.0
2020-07-02 14:00:00,88.79,88.81,88.67,88.68,10036.0,86.0274,86.0468,85.9112,85.9209,10036.0
2020-07-02 14:05:00,88.67,88.78,88.65,88.72,4500.0,85.9112,86.0178,85.8918,85.9596,4500.0
2020-07-02 14:10:00,88.72,88.82,88.72,88.82,3817.0,85.9596,86.0565,85.9596,86.0565,3817.0
2020-07-02 14:15:00,88.83,88.83,88.78,88.79,4668.0,86.0662,86.0662,86.0178,86.0274,4668.0
2020-07-02 14:20:00,88.8,88.85,88.75,88.83,5709.0,86.0371,86.0856,85.9887,86.0662,5709.0
2020-07-02 14:25:00,88.84,88.85,88.81,88.84,5100.0,86.0759,86.0856,86.0468,86.0759,5100.0
2020-07-02 14:30:00,88.84,88.98,88.84,88.96,10273.0,86.0759,86.2115,86.0759,86.1922,10273.0
2020-07-02 14:35:00,88.97,89.0,88.93,88.95,8245.0,86.2018,86.2309,86.1631,86.1825,8245.0
2020-07-02 14:40:00,88.95,88.98,88.9,88.96,7571.0,86.1825,86.2115,86.134,86.1922,7571.0
2020-07-02 14:45:00,88.96,88.97,88.9,88.94,20229.0,86.1922,86.2018,86.134,86.1728,20229.0
2020-07-02 14:50:00,88.96,89.12,88.9,89.07,16276.0,86.1922,86.3472,86.134,86.2987,16276.0
2020-07-02 14:55:00,89.08,89.11,89.03,89.09,6112.0,86.3084,86.3375,86.26,86.3181,6112.0
2020-07-02 15:00:00,89.09,89.15,89.0,89.01,11713.0,86.3181,86.3762,86.2309,86.2406,11713.0
2020-07-02 15:05:00,89.01,89.01,88.93,88.94,4664.0,86.2406,86.2406,86.1631,86.1728,4664.0
2020-07-02 15:10:00,88.94,88.96,88.88,88.89,8624.0,86.1728,86.1922,86.1146,86.1243,8624.0
2020-07-02 15:15:00,88.9,88.9,88.83,88.85,9800.0,86.134,86.134,86.0662,86.0856,9800.0
2020-07-02 15:20:00,88.85,88.91,88.85,88.91,7326.0,86.0856,86.1437,86.0856,86.1437,7326.0
2020-07-02 15:25:00,88.9,88.91,88.79,88.84,34258.0,86.134,86.1437,86.0274,86.0759,34258.0
2020-07-02 15:30:00,88.84,88.87,88.7,88.81,79526.0,86.0759,86.105,85.9402,86.0468,79526.0
2020-07-02 15:35:00,88.8,88.93,88.69,88.9,51699.0,86.0371,86.1631,85.9306,86.134,51699.0
2020-07-02 15:40:00,88.91,88.94,88.83,88.9,59617.0,86.1437,86.1728,86.0662,86.134,59617.0
2020-07-02 15:45:00,88.88,88.91,88.67,88.67,21162.0,86.1146,86.1437,85.9112,85.9112,21162.0
2020-07-02 15:50:00,88.68,88.75,88.58,88.58,41204.0,85.9209,85.9887,85.824,85.824,41204.0
2020-07-02 15:55:00,88.59,88.72,88.55,88.71,70959.0,85.8337,85.9596,85.7949,85.9499,70959.0
2020-07-06 09:30:00,89.02,89.7,89.02,89.6,45926.0,86.2503,86.9091,86.2503,86.8122,45926.0
2020-07-06 09:35:00,89.59,90.09,89.5,89.84,14392.0,86.8026,87.287,86.7154,87.0448,14392.0
2020-07-06 09:40:00,89.78,90.09,89.78,90.01,7400.0,86.9866,87.287,86.9866,87.2095,7400.0
2020-07-06 09:45:00,89.98,90.07,89.93,89.99,5402.0,87.1804,87.2676,87.132,87.1901,5402.0
2020-07-06 09:50:00,90.01,90.04,89.91,89.96,8001.0,87.2095,87.2386,87.1126,87.161,8001.0
2020-07-06 09:55:00,89.97,90.31,89.96,90.25,17910.0,87.1707,87.5002,87.161,87.442,17910.0
2020-07-06 10:00:00,90.25,90.43,90.21,90.25,10385.0,87.442,87.6164,87.4033,87.442,10385.0
2020-07-06 10:05:00,90.24,90.27,90.09,90.14,14354.0,87.4323,87.4614,87.287,87.3354,14354.0
2020-07-06 10:10:00,90.14,90.19,90.07,90.19,11021.0,87.3354,87.3839,87.2676,87.3839,11021.0
2020-07-06 10:15:00,90.2,90.3,90.18,90.24,8501.0,87.3936,87.4905,87.3742,87.4323,8501.0
2020-07-06 10:20:00,90.24,90.24,90.08,90.16,8499.0,87.4323,87.4323,87.2773,87.3548,8499.0
2020-07-06 10:25:00,90.16,90.32,90.16,90.19,12537.0,87.3548,87.5098,87.3548,87.3839,12537.0
2020-07-06 10:30:00,90.16,90.27,90.09,90.2,16348.0,87.3548,87.4614,87.287,87.3936,16348.0
2020-07-06 10:35:00,90.2,90.27,90.1,90.11,6800.0,87.3936,87.4614,87.2967,87.3064,6800.0
2020-07-06 10:40:00,90.1,90.2,90.07,90.15,9618.0,87.2967,87.3936,87.2676,87.3451,9618.0
2020-07-06 10:45:00,90.17,90.45,90.16,90.41,6589.0,87.3645,87.6358,87.3548,87.597,6589.0
2020-07-06 10:50:00,90.44,90.54,90.44,90.52,9241.0,87.6261,87.723,87.6261,87.7036,9241.0
2020-07-06 10:55:00,90.51,90.64,90.48,90.61,13464.0,87.6939,87.8199,87.6649,87.7908,13464.0
2020-07-06 11:00:00,90.59,90.61,90.5,90.58,9822.0,87.7714,87.7908,87.6842,87.7618,9822.0
2020-07-06 11:05:00,90.57,90.6,90.41,90.44,7099.0,87.7521,87.7811,87.597,87.6261,7099.0
2020-07-06 11:10:00,90.41,90.52,90.33,90.49,4350.0,87.597,87.7036,87.5195,87.6746,4350.0
2020-07-06 11:15:00,90.44,90.53,90.42,90.53,3906.0,87.6261,87.7133,87.6067,87.7133,3906.0
2020-07-06 11:20:00,90.51,90.56,90.4,90.49,7162.0,87.6939,87.7424,87.5874,87.6746,7162.0
2020-07-06 11:25:00,90.52,90.52,90.46,90.49,3026.0,87.7036,87.7036,87.6455,87.6746,3026.0
2020-07-06 11:30:00,90.46,90.46,90.35,90.38,4483.0,87.6455,87.6455,87.5389,87.568,4483.0
2020-07-06 11:35:00,90.42,90.48,90.4,90.41,4500.0,87.6067,87.6649,87.5874,87.597,4500.0
2020-07-06 11:40:00,90.41,90.47,90.38,90.45,3367.0,87.597,87.6552,87.568,87.6358,3367.0
2020-07-06 11:45:00,90.47,90.5,90.43,90.46,3376.0,87.6552,87.6842,87.6164,87.6455,3376.0
2020-07-06 11:50:00,90.45,90.45,90.28,90.32,8072.0,87.6358,87.6358,87.4711,87.5098,8072.0
2020-07-06 11:55:00,90.31,90.32,90.18,90.25,4272.0,87.5002,87.5098,87.3742,87.442,4272.0
2020-07-06 12:00:00,90.24,90.31,90.23,90.31,3700.0,87.4323,87.5002,87.4226,87.5002,3700.0
2020-07-06 12:05:00,90.33,90.34,90.25,90.28,2476.0,87.5195,87.5292,87.442,87.4711,2476.0
2020-07-06 12:10:00,90.25,90.32,90.18,90.24,6115.0,87.442,87.5098,87.3742,87.4323,6115.0
2020-07-06 12:15:00,90.26,90.27,90.22,90.25,2636.0,87.4517,87.4614,87.413,87.442,2636.0
2020-07-06 12:20:00,90.26,90.26,90.06,90.12,8181.0,87.4517,87.4517,87.2579,87.3161,8181.0
2020-07-06 12:25:00,90.15,90.15,90.07,90.07,5596.0,87.3451,87.3451,87.2676,87.2676,5596.0
2020-07-06 12:30:00,90.05,90.09,90.03,90.07,2658.0,87.2482,87.287,87.2289,87.2676,2658.0
2020-07-06 12:35:00,90.09,90.09,89.96,90.01,2307.0,87.287,87.287,87.161,87.2095,2307.0
2020-07-06 12:40:00,89.99,90.1,89.99,90.05,2777.0,87.1901,87.2967,87.1901,87.2482,2777.0
2020-07-06 12:45:00,90.03,90.09,90.03,90.09,1603.0,87.2289,87.287,87.2289,87.287,1603.0
2020-07-06 12:50:00,90.1,90.16,90.1,90.12,3650.0,87.2967,87.3548,87.2967,87.3161,3650.0
2020-07-06 12:55:00,90.12,90.13,90.08,90.1,3215.0,87.3161,87.3258,87.2773,87.2967,3215.0
2020-07-06 13:00:00,90.1,90.13,90.07,90.11,5097.0,87.2967,87.3258,87.2676,87.3064,5097.0
2020-07-06 13:05:00,90.12,90.13,90.03,90.07,6960.0,87.3161,87.3258,87.2289,87.2676,6960.0
2020-07-06 13:10:00,90.06,90.06,89.94,89.95,5339.0,87.2579,87.2579,87.1417,87.1514,5339.0
2020-07-06 13:15:00,89.94,89.96,89.85,89.88,6850.0,87.1417,87.161,87.0545,87.0835,6850.0
2020-07-06 13:20:00,89.87,89.88,89.82,89.87,6842.0,87.0738,87.0835,87.0254,87.0738,6842.0
2020-07-06 13:25:00,89.88,89.89,89.83,89.84,9178.0,87.0835,87.0932,87.0351,87.0448,9178.0
2020-07-06 13:30:00,89.82,89.86,89.79,89.81,3792.0,87.0254,87.0642,86.9963,87.0157,3792.0
2020-07-06 13:35:00,89.78,89.79,89.73,89.77,6367.0,86.9866,86.9963,86.9382,86.977,6367.0
2020-07-06 13:40:00,89.76,89.79,89.73,89.75,4667.0,86.9673,86.9963,86.9382,86.9576,4667.0
2020-07-06 13:45:00,89.75,89.76,89.68,89.73,6158.0,86.9576,86.9673,86.8898,86.9382,6158.0
2020-07-06 13:50:00,89.74,89.74,89.66,89.72,3190.0,86.9479,86.9479,86.8704,86.9285,3190.0
2020-07-06 13:55:00,89.72,89.79,89.68,89.74,6684.0,86.9285,86.9963,86.8898,86.9479,6684.0
2020-07-06 14:00:00,89.74,89.74,89.51,89.57,7907.0,86.9479,86.9479,86.725,86.7832,7907.0
2020-07-06 14:05:00,89.56,89.6,89.54,89.54,4852.0,86.7735,86.8122,86.7541,86.7541,4852.0
2020-07-06 14:10:00,89.55,89.65,89.54,89.59,21982.0,86.7638,86.8607,86.7541,86.8026,21982.0
2020-07-06 14:15:00,89.57,89.59,89.47,89.5,34552.0,86.7832,86.8026,86.6863,86.7154,34552.0
2020-07-06 14:20:00,89.5,89.51,89.38,89.44,10409.0,86.7154,86.725,86.5991,86.6572,10409.0
2020-07-06 14:25:00,89.43,89.45,89.37,89.45,4715.0,86.6475,86.6669,86.5894,86.6669,4715.0
2020-07-06 14:30:00,89.45,89.49,89.39,89.39,21629.0,86.6669,86.7057,86.6088,86.6088,21629.0
2020-07-06 14:35:00,89.4,89.43,89.33,89.36,11377.0,86.6185,86.6475,86.5506,86.5797,11377.0
2020-07-06 14:40:00,89.37,89.39,89.29,89.3,4452.0,86.5894,86.6088,86.5119,86.5216,4452.0
2020-07-06 14:45:00,89.31,89.34,89.24,89.28,5750.0,86.5313,86.5603,86.4634,86.5022,5750.0
2020-07-06 14:50:00,89.28,89.35,89.27,89.3,9211.0,86.5022,86.57,86.4925,86.5216,9211.0
2020-07-06 14:55:00,89.3,89.4,89.29,89.32,8589.0,86.5216,86.6185,86.5119,86.541,8589.0
2020-07-06 15:00:00,89.33,89.35,89.21,89.21,8315.0,86.5506,86.57,86.4344,86.4344,8315.0
2020-07-06 15:05:00,89.21,89.25,89.13,89.21,6105.0,86.4344,86.4731,86.3569,86.4344,6105.0
2020-07-06 15:10:00,89.2,89.27,89.15,89.23,11303.0,86.4247,86.4925,86.3762,86.4538,11303.0
2020-07-06 15:15:00,89.23,89.24,89.13,89.17,8909.0,86.4538,86.4634,86.3569,86.3956,8909.0
2020-07-06 15:20:00,89.17,89.3,89.17,89.21,11974.0,86.3956,86.5216,86.3956,86.4344,11974.0
2020-07-06 15:25:00,89.22,89.33,89.2,89.33,13542.0,86.4441,86.5506,86.4247,86.5506,13542.0
2020-07-06 15:30:00,89.32,89.33,89.24,89.33,17096.0,86.541,86.5506,86.4634,86.5506,17096.0
2020-07-06 15:35:00,89.32,89.36,89.28,89.33,26417.0,86.541,86.5797,86.5022,86.5506,26417.0
2020-07-06 15:40:00,89.33,89.36,89.28,89.31,21863.0,86.5506,86.5797,86.5022,86.5313,21863.0
2020-07-06 15:45:00,89.33,89.44,89.27,89.4,38529.0,86.5506,86.6572,86.4925,86.6185,38529.0
2020-07-06 15:50:00,89.43,89.47,89.31,89.31,71135.0,86.6475,86.6863,86.5313,86.5313,71135.0
2020-07-06 15:55:00,89.31,89.34,89.26,89.31,103528.0,86.5313,86.5603,86.4828,86.5313,103528.0
2020-07-07 09:30:00,88.84,89.28,88.67,89.28,13073.0,86.0759,86.5022,85.9112,86.5022,13073.0
2020-07-07 09:35:00,89.22,89.28,89.12,89.19,11405.0,86.4441,86.5022,86.3472,86.415,11405.0
2020-07-07 09:40:00,89.23,89.3,89.15,89.15,9566.0,86.4538,86.5216,86.3762,86.3762,9566.0
2020-07-07 09:45:00,89.19,89.44,89.18,89.39,4739.0,86.415,86.6572,86.4053,86.6088,4739.0
2020-07-07 09:50:00,89.39,89.41,89.27,89.29,9385.0,86.6088,86.6282,86.4925,86.5119,9385.0
2020-07-07 09:55:00,89.29,89.44,89.28,89.36,16198.0,86.5119,86.6572,86.5022,86.5797,16198.0
2020-07-07 10:00:00,89.33,89.63,89.33,89.57,21984.0,86.5506,86.8413,86.5506,86.7832,21984.0
2020-07-07 10:05:00,89.52,89.6,89.48,89.48,12645.0,86.7347,86.8122,86.696,86.696,12645.0
2020-07-07 10:10:00,89.47,89.59,89.46,89.54,10625.0,86.6863,86.8026,86.6766,86.7541,10625.0
2020-07-07 10:15:00,89.56,89.69,89.55,89.55,11183.0,86.7735,86.8994,86.7638,86.7638,11183.0
2020-07-07 10:20:00,89.56,89.57,89.46,89.57,7056.0,86.7735,86.7832,86.6766,86.7832,7056.0
2020-07-07 10:25:00,89.58,89.62,89.51,89.56,9508.0,86.7929,86.8316,86.725,86.7735,9508.0
2020-07-07 10:30:00,89.54,89.64,89.49,89.52,10833.0,86.7541,86.851,86.7057,86.7347,10833.0
2020-07-07 10:35:00,89.55,89.6,89.52,89.59,5301.0,86.7638,86.8122,86.7347,86.8026,5301.0
2020-07-07 10:40:00,89.6,89.74,89.59,89.7,11673.0,86.8122,86.9479,86.8026,86.9091,11673.0
2020-07-07 10:45:00,89.67,89.7,89.57,89.67,8669.0,86.8801,86.9091,86.7832,86.8801,8669.0
2020-07-07 10:50:00,89.67,89.88,89.67,89.84,15467.0,86.8801,87.0835,86.8801,87.0448,15467.0
2020-07-07 10:55:00,89.88,89.89,89.76,89.79,6968.0,87.0835,87.0932,86.9673,86.9963,6968.0
2020-07-07 11:00:00,89.77,89.94,89.77,89.91,11875.0,86.977,87.1417,86.977,87.1126,11875.0
2020-07-07 11:05:00,89.9,89.97,89.85,89.94,8822.0,87.1029,87.1707,87.0545,87.1417,8822.0
2020-07-07 11:10:00,89.94,90.01,89.9,89.91,17966.0,87.1417,87.2095,87.1029,87.1126,17966.0
2020-07-07 11:15:00,89.91,89.97,89.88,89.93,15827.0,87.1126,87.1707,87.0835,87.132,15827.0
2020-07-07 11:20:00,89.95,90.04,89.9,89.98,11608.0,87.1514,87.2386,87.1029,87.1804,11608.0
2020-07-07 11:25:00,89.99,90.0,89.87,89.88,21185.0,87.1901,87.1998,87.0738,87.0835,21185.0
2020-07-07 11:30:00,89.91,89.93,89.81,89.82,7260.0,87.1126,87.132,87.0157,87.0254,7260.0
2020-07-07 11:35:00,89.83,89.86,89.76,89.76,6954.0,87.0351,87.0642,86.9673,86.9673,6954.0
2020-07-07 11:40:00,89.76,89.82,89.7,89.71,12882.0,86.9673,87.0254,86.9091,86.9188,12882.0
2020-07-07 11:45:00,89.69,89.77,89.69,89.74,7453.0,86.8994,86.977,86.8994,86.9479,7453.0
2020-07-07 11:50:00,89.72,89.76,89.68,89.69,11926.0,86.9285,86.9673,86.8898,86.8994,11926.0
2020-07-07 11:55:00,89.69,89.7,89.51,89.63,15184.0,86.8994,86.9091,86.725,86.8413,15184.0
2020-07-07 12:00:00,89.65,89.76,89.63,89.69,5665.0,86.8607,86.9673,86.8413,86.8994,5665.0
2020-07-07 12:05:00,89.69,89.72,89.61,89.61,3921.0,86.8994,86.9285,86.8219,86.8219,3921.0
2020-07-07 12:10:00,89.59,89.64,89.54,89.63,7894.0,86.8026,86.851,86.7541,86.8413,7894.0
2020-07-07 12:15:00,89.62,89.65,89.57,89.59,4391.0,86.8316,86.8607,86.7832,86.8026,4391.0
2020-07-07 12:20:00,89.59,89.62,89.57,89.57,3008.0,86.8026,86.8316,86.7832,86.7832,3008.0
2020-07-07 12:25:00,89.59,89.6,89.51,89.52,6418.0,86.8026,86.8122,86.725,86.7347,6418.0
2020-07-07 12:30:00,89.5,89.54,89.47,89.54,5441.0,86.7154,86.7541,86.6863,86.7541,5441.0
2020-07-07 12:35:00,89.54,89.55,89.37,89.37,6645.0,86.7541,86.7638,86.5894,86.5894,6645.0
2020-07-07 12:40:00,89.36,89.43,89.35,89.37,4625.0,86.5797,86.6475,86.57,86.5894,4625.0
2020-07-07 12:45:00,89.37,89.46,89.36,89.46,5445.0,86.5894,86.6766,86.5797,86.6766,5445.0
2020-07-07 12:50:00,89.44,89.46,89.41,89.41,4944.0,86.6572,86.6766,86.6282,86.6282,4944.0
2020-07-07 12:55:00,89.41,89.48,89.39,89.47,8859.0,86.6282,86.696,86.6088,86.6863,8859.0
2020-07-07 13:00:00,89.48,89.5,89.44,89.46,6797.0,86.696,86.7154,86.6572,86.6766,6797.0
2020-07-07 13:05:00,89.44,89.44,89.32,89.35,5294.0,86.6572,86.6572,86.541,86.57,5294.0
2020-07-07 13:10:00,89.37,89.43,89.36,89.43,10506.0,86.5894,86.6475,86.5797,86.6475,10506.0
2020-07-07 13:15:00,89.43,89.47,89.41,89.45,4866.0,86.6475,86.6863,86.6282,86.6669,4866.0
2020-07-07 13:20:00,89.44,89.54,89.43,89.5,4305.0,86.6572,86.7541,86.6475,86.7154,4305.0
2020-07-07 13:25:00,89.5,89.55,89.43,89.55,6760.0,86.7154,86.7638,86.6475,86.7638,6760.0
2020-07-07 13:30:00,89.53,89.53,89.45,89.48,2900.0,86.7444,86.7444,86.6669,86.696,2900.0
2020-07-07 13:35:00,89.52,89.54,89.49,89.52,2533.0,86.7347,86.7541,86.7057,86.7347,2533.0
2020-07-07 13:40:00,89.51,89.51,89.44,89.51,5053.0,86.725,86.725,86.6572,86.725,5053.0
2020-07-07 13:45:00,89.49,89.49,89.42,89.45,1700.0,86.7057,86.7057,86.6378,86.6669,1700.0
2020-07-07 13:50:00,89.45,89.45,89.37,89.39,4001.0,86.6669,86.6669,86.5894,86.6088,4001.0
2020-07-07 13:55:00,89.4,89.42,89.34,89.39,5132.0,86.6185,86.6378,86.5603,86.6088,5132.0
2020-07-07 14:00:00,89.37,89.38,89.25,89.25,4005.0,86.5894,86.5991,86.4731,86.4731,4005.0
2020-07-07 14:05:00,89.3,89.38,89.29,89.37,1800.0,86.5216,86.5991,86.5119,86.5894,1800.0
2020-07-07 14:10:00,89.4,89.42,89.36,89.4,3775.0,86.6185,86.6378,86.5797,86.6185,3775.0
2020-07-07 14:15:00,89.37,89.38,89.32,89.34,4564.0,86.5894,86.5991,86.541,86.5603,4564.0
2020-07-07 14:20:00,89.36,89.37,89.29,89.31,4195.0,86.5797,86.5894,86.5119,86.5313,4195.0
2020-07-07 14:25:00,89.3,89.34,89.25,89.32,3255.0,86.5216,86.5603,86.4731,86.541,3255.0
2020-07-07 14:30:00,89.32,89.32,89.25,89.31,8931.0,86.541,86.541,86.4731,86.5313,8931.0
2020-07-07 14:35:00,89.3,89.3,89.23,89.26,4061.0,86.5216,86.5216,86.4538,86.4828,4061.0
2020-07-07 14:40:00,89.29,89.41,89.29,89.39,6054.0,86.5119,86.6282,86.5119,86.6088,6054.0
2020-07-07 14:45:00,89.39,89.42,89.36,89.4,3550.0,86.6088,86.6378,86.5797,86.6185,3550.0
2020-07-07 14:50:00,89.39,89.45,89.34,89.35,12443.0,86.6088,86.6669,86.5603,86.57,12443.0
2020-07-07 14:55:00,89.34,89.42,89.31,89.33,27167.0,86.5603,86.6378,86.5313,86.5506,27167.0
2020-07-07 15:00:00,89.35,89.35,89.18,89.23,9533.0,86.57,86.57,86.4053,86.4538,9533.0
2020-07-07 15:05:00,89.22,89.29,89.17,89.19,6900.0,86.4441,86.5119,86.3956,86.415,6900.0
2020-07-07 15:10:00,89.21,89.22,89.12,89.15,7580.0,86.4344,86.4441,86.3472,86.3762,7580.0
2020-07-07 15:15:00,89.13,89.25,89.13,89.22,7983.0,86.3569,86.4731,86.3569,86.4441,7983.0
2020-07-07 15:20:00,89.25,89.3,89.19,89.28,4289.0,86.4731,86.5216,86.415,86.5022,4289.0
2020-07-07 15:25:00,89.27,89.28,89.14,89.14,6295.0,86.4925,86.5022,86.3666,86.3666,6295.0
2020-07-07 15:30:00,89.17,89.25,89.15,89.22,8232.0,86.3956,86.4731,86.3762,86.4441,8232.0
2020-07-07 15:35:00,89.22,89.28,89.18,89.26,9192.0,86.4441,86.5022,86.4053,86.4828,9192.0
2020-07-07 15:40:00,89.24,89.26,89.11,89.17,16944.0,86.4634,86.4828,86.3375,86.3956,16944.0
2020-07-07 15:45:00,89.15,89.15,89.01,89.04,11624.0,86.3762,86.3762,86.2406,86.2697,11624.0
2020-07-07 15:50:00,89.05,89.05,88.75,88.86,28815.0,86.2794,86.2794,85.9887,86.0953,28815.0
2020-07-07 15:55:00,88.87,89.21,88.86,89.2,146246.0,86.105,86.4344,86.0953,86.4247,146246.0
2020-07-08 09:30:00,89.52,90.08,89.46,90.08,19552.0,86.7347,87.2773,86.6766,87.2773,19552.0
2020-07-08 09:35:00,90.04,90.33,89.92,90.09,5175.0,87.2386,87.5195,87.1223,87.287,5175.0
2020-07-08 09:40:00,90.17,90.17,89.91,89.92,1233.0,87.3645,87.3645,87.1126,87.1223,1233.0
2020-07-08 09:45:00,89.96,90.02,89.79,89.89,9400.0,87.161,87.2192,86.9963,87.0932,9400.0
2020-07-08 09:50:00,89.82,90.14,89.7,90.01,36554.0,87.0254,87.3354,86.9091,87.2095,36554.0
2020-07-08 09:55:00,90.02,90.08,89.9,89.91,1637.0,87.2192,87.2773,87.1029,87.1126,1637.0
2020-07-08 10:00:00,89.94,89.97,89.72,89.81,23958.0,87.1417,87.1707,86.9285,87.0157,23958.0
2020-07-08 10:05:00,89.84,89.89,89.7,89.76,4561.0,87.0448,87.0932,86.9091,86.9673,4561.0
2020-07-08 10:10:00,89.78,89.87,89.76,89.83,4037.0,86.9866,87.0738,86.9673,87.0351,4037.0
2020-07-08 10:15:00,89.82,89.85,89.72,89.8,17315.0,87.0254,87.0545,86.9285,87.006,17315.0
2020-07-08 10:20:00,89.82,90.01,89.82,90.01,2700.0,87.0254,87.2095,87.0254,87.2095,2700.0
2020-07-08 10:25:00,90.02,90.06,89.86,89.87,3696.0,87.2192,87.2579,87.0642,87.0738,3696.0
2020-07-08 10:30:00,89.88,90.02,89.78,89.94,42064.0,87.0835,87.2192,86.9866,87.1417,42064.0
2020-07-08 10:35:00,89.95,89.97,89.84,89.97,2460.0,87.1514,87.1707,87.0448,87.1707,2460.0
2020-07-08 10:40:00,90.0,90.03,89.85,89.85,2248.0,87.1998,87.2289,87.0545,87.0545,2248.0
2020-07-08 10:45:00,89.88,90.02,89.81,89.95,4184.0,87.0835,87.2192,87.0157,87.1514,4184.0
2020-07-08 10:50:00,89.95,90.02,89.9,89.98,3686.0,87.1514,87.2192,87.1029,87.1804,3686.0
2020-07-08 10:55:00,89.95,90.02,89.89,89.98,4050.0,87.1514,87.2192,87.0932,87.1804,4050.0
2020-07-08 11:00:00,89.99,89.99,89.67,89.67,5307.0,87.1901,87.1901,86.8801,86.8801,5307.0
2020-07-08 11:05:00,89.64,89.66,89.43,89.48,4309.0,86.851,86.8704,86.6475,86.696,4309.0
2020-07-08 11:10:00,89.45,89.54,89.45,89.51,3700.0,86.6669,86.7541,86.6669,86.725,3700.0
2020-07-08 11:15:00,89.49,89.49,89.29,89.29,6090.0,86.7057,86.7057,86.5119,86.5119,6090.0
2020-07-08 11:20:00,89.31,89.39,89.17,89.2,4925.0,86.5313,86.6088,86.3956,86.4247,4925.0
2020-07-08 11:25:00,89.23,89.35,89.13,89.35,4173.0,86.4538,86.57,86.3569,86.57,4173.0
2020-07-08 11:30:00,89.3,89.33,89.22,89.24,4383.0,86.5216,86.5506,86.4441,86.4634,4383.0
2020-07-08 11:35:00,89.25,89.32,89.21,89.32,2927.0,86.4731,86.541,86.4344,86.541,2927.0
2020-07-08 11:40:00,89.38,89.42,89.37,89.41,3200.0,86.5991,86.6378,86.5894,86.6282,3200.0
2020-07-08 11:45:00,89.45,89.49,89.41,89.48,3030.0,86.6669,86.7057,86.6282,86.696,3030.0
2020-07-08 11:50:00,89.44,89.5,89.4,89.48,2552.0,86.6572,86.7154,86.6185,86.696,2552.0
2020-07-08 11:55:00,89.48,89.53,89.41,89.53,3710.0,86.696,86.7444,86.6282,86.7444,3710.0
2020-07-08 12:00:00,89.54,89.6,89.53,89.58,3558.0,86.7541,86.8122,86.7444,86.7929,3558.0
2020-07-08 12:05:00,89.58,89.62,89.56,89.59,3691.0,86.7929,86.8316,86.7735,86.8026,3691.0
2020-07-08 12:10:00,89.59,89.67,89.59,89.61,6136.0,86.8026,86.8801,86.8026,86.8219,6136.0
2020-07-08 12:15:00,89.6,89.66,89.52,89.63,14106.0,86.8122,86.8704,86.7347,86.8413,14106.0
2020-07-08 12:20:00,89.61,89.71,89.61,89.7,5027.0,86.8219,86.9188,86.8219,86.9091,5027.0
2020-07-08 12:25:00,89.72,89.73,89.58,89.59,10466.0,86.9285,86.9382,86.7929,86.8026,10466.0
2020-07-08 12:30:00,89.6,89.69,89.58,89.68,8145.0,86.8122,86.8994,86.7929,86.8898,8145.0
2020-07-08 12:35:00,89.67,89.72,89.66,89.69,6286.0,86.8801,86.9285,86.8704,86.8994,6286.0
2020-07-08 12:40:00,89.68,89.68,89.56,89.58,7106.0,86.8898,86.8898,86.7735,86.7929,7106.0
2020-07-08 12:45:00,89.61,89.71,89.6,89.71,5238.0,86.8219,86.9188,86.8122,86.9188,5238.0
2020-07-08 12:50:00,89.69,89.72,89.62,89.65,9478.0,86.8994,86.9285,86.8316,86.8607,9478.0
2020-07-08 12:55:00,89.63,89.77,89.63,89.75,8312.0,86.8413,86.977,86.8413,86.9576,8312.0
2020-07-08 13:00:00,89.75,89.81,89.73,89.76,10600.0,86.9576,87.0157,86.9382,86.9673,10600.0
2020-07-08 13:05:00,89.75,89.81,89.72,89.73,5118.0,86.9576,87.0157,86.9285,86.9382,5118.0
2020-07-08 13:10:00,89.69,89.71,89.66,89.67,3044.0,86.8994,86.9188,86.8704,86.8801,3044.0
2020-07-08 13:15:00,89.67,89.73,89.63,89.64,7749.0,86.8801,86.9382,86.8413,86.851,7749.0
2020-07-08 13:20:00,89.6,89.67,89.5,89.5,7010.0,86.8122,86.8801,86.7154,86.7154,7010.0
2020-07-08 13:25:00,89.48,89.49,89.37,89.4,4604.0,86.696,86.7057,86.5894,86.6185,4604.0
2020-07-08 13:30:00,89.41,89.55,89.41,89.51,2950.0,86.6282,86.7638,86.6282,86.725,2950.0
2020-07-08 13:35:00,89.51,89.57,89.51,89.57,2750.0,86.725,86.7832,86.725,86.7832,2750.0
2020-07-08 13:40:00,89.55,89.6,89.54,89.54,2050.0,86.7638,86.8122,86.7541,86.7541,2050.0
2020-07-08 13:45:00,89.55,89.56,89.49,89.49,2001.0,86.7638,86.7735,86.7057,86.7057,2001.0
2020-07-08 13:50:00,89.45,89.46,89.35,89.36,4631.0,86.6669,86.6766,86.57,86.5797,4631.0
2020-07-08 13:55:00,89.37,89.37,89.22,89.24,3544.0,86.5894,86.5894,86.4441,86.4634,3544.0
2020-07-08 14:00:00,89.25,89.44,89.21,89.28,4497.0,86.4731,86.6572,86.4344,86.5022,4497.0
2020-07-08 14:05:00,89.23,89.31,89.23,89.31,2710.0,86.4538,86.5313,86.4538,86.5313,2710.0
2020-07-08 14:10:00,89.27,89.37,89.24,89.31,4622.0,86.4925,86.5894,86.4634,86.5313,4622.0
2020-07-08 14:15:00,89.34,89.34,89.3,89.31,2200.0,86.5603,86.5603,86.5216,86.5313,2200.0
2020-07-08 14:20:00,89.34,89.47,89.32,89.38,6100.0,86.5603,86.6863,86.541,86.5991,6100.0
2020-07-08 14:25:00,89.39,89.41,89.35,89.38,2800.0,86.6088,86.6282,86.57,86.5991,2800.0
2020-07-08 14:30:00,89.39,89.39,89.3,89.34,3950.0,86.6088,86.6088,86.5216,86.5603,3950.0
2020-07-08 14:35:00,89.28,89.43,89.28,89.43,3735.0,86.5022,86.6475,86.5022,86.6475,3735.0
2020-07-08 14:40:00,89.42,89.42,89.23,89.23,8110.0,86.6378,86.6378,86.4538,86.4538,8110.0
2020-07-08 14:45:00,89.29,89.29,89.18,89.23,4150.0,86.5119,86.5119,86.4053,86.4538,4150.0
2020-07-08 14:50:00,89.25,89.3,89.15,89.15,5470.0,86.4731,86.5216,86.3762,86.3762,5470.0
2020-07-08 14:55:00,89.18,89.37,89.17,89.34,6264.0,86.4053,86.5894,86.3956,86.5603,6264.0
2020-07-08 15:00:00,89.35,89.39,89.29,89.3,5059.0,86.57,86.6088,86.5119,86.5216,5059.0
2020-07-08 15:05:00,89.33,89.44,89.27,89.33,10742.0,86.5506,86.6572,86.4925,86.5506,10742.0
2020-07-08 15:10:00,89.39,89.52,89.38,89.52,4178.0,86.6088,86.7347,86.5991,86.7347,4178.0
2020-07-08 15:15:00,89.51,89.53,89.44,89.51,5761.0,86.725,86.7444,86.6572,86.725,5761.0
2020-07-08 15:20:00,89.51,89.53,89.44,89.53,6172.0,86.725,86.7444,86.6572,86.7444,6172.0
2020-07-08 15:25:00,89.52,89.54,89.45,89.47,4191.0,86.7347,86.7541,86.6669,86.6863,4191.0
2020-07-08 15:30:00,89.49,89.53,89.42,89.48,15254.0,86.7057,86.7444,86.6378,86.696,15254.0
2020-07-08 15:35:00,89.46,89.54,89.39,89.39,14987.0,86.6766,86.7541,86.6088,86.6088,14987.0
2020-07-08 15:40:00,89.4,89.44,89.38,89.43,10710.0,86.6185,86.6572,86.5991,86.6475,10710.0
2020-07-08 15:45:00,89.43,89.52,89.38,89.42,16940.0,86.6475,86.7347,86.5991,86.6378,16940.0
2020-07-08 15:50:00,89.38,89.5,89.36,89.49,42005.0,86.5991,86.7154,86.5797,86.7057,42005.0
2020-07-08 15:55:00,89.49,89.66,89.47,89.56,61959.0,86.7057,86.8704,86.6863,86.7735,61959.0
2020-07-09 09:30:00,89.65,90.03,89.61,89.81,24645.0,86.8607,87.2289,86.8219,87.0157,24645.0
2020-07-09 09:35:00,89.95,89.98,89.73,89.89,4532.0,87.1514,87.1804,86.9382,87.0932,4532.0
2020-07-09 09:40:00,89.89,90.02,89.83,89.93,4120.0,87.0932,87.2192,87.0351,87.132,4120.0
2020-07-09 09:45:00,89.93,90.02,89.88,89.97,3719.0,87.132,87.2192,87.0835,87.1707,3719.0
2020-07-09 09:50:00,90.02,90.25,89.99,90.21,10406.0,87.2192,87.442,87.1901,87.4033,10406.0
2020-07-09 09:55:00,90.22,90.34,90.08,90.15,8806.0,87.413,87.5292,87.2773,87.3451,8806.0
2020-07-09 10:00:00,90.12,90.3,90.12,90.3,6437.0,87.3161,87.4905,87.3161,87.4905,6437.0
2020-07-09 10:05:00,90.3,90.4,90.28,90.28,10277.0,87.4905,87.5874,87.4711,87.4711,10277.0
2020-07-09 10:10:00,90.3,90.4,90.14,90.34,12551.0,87.4905,87.5874,87.3354,87.5292,12551.0
2020-07-09 10:15:00,90.35,90.35,90.12,90.15,7850.0,87.5389,87.5389,87.3161,87.3451,7850.0
2020-07-09 10:20:00,90.09,90.31,90.09,90.16,7608.0,87.287,87.5002,87.287,87.3548,7608.0
2020-07-09 10:25:00,90.14,90.25,90.09,90.09,4731.0,87.3354,87.442,87.287,87.287,4731.0
2020-07-09 10:30:00,90.06,90.22,90.04,90.22,5527.0,87.2579,87.413,87.2386,87.413,5527.0
2020-07-09 10:35:00,90.26,90.26,89.87,89.87,13417.0,87.4517,87.4517,87.0738,87.0738,13417.0
2020-07-09 10:40:00,89.84,89.85,89.61,89.61,6659.0,87.0448,87.0545,86.8219,86.8219,6659.0
2020-07-09 10:45:00,89.61,89.69,89.52,89.52,5151.0,86.8219,86.8994,86.7347,86.7347,5151.0
2020-07-09 10:50:00,89.48,89.66,89.45,89.62,8150.0,86.696,86.8704,86.6669,86.8316,8150.0
2020-07-09 10:55:00,89.59,89.59,89.24,89.24,5506.0,86.8026,86.8026,86.4634,86.4634,5506.0
2020-07-09 11:00:00,89.16,89.26,89.06,89.09,4722.0,86.3859,86.4828,86.289,86.3181,4722.0
2020-07-09 11:05:00,89.09,89.52,89.09,89.52,5830.0,86.3181,86.7347,86.3181,86.7347,5830.0
2020-07-09 11:10:00,89.51,89.51,89.41,89.43,11268.0,86.725,86.725,86.6282,86.6475,11268.0
2020-07-09 11:15:00,89.43,89.43,88.85,88.88,11163.0,86.6475,86.6475,86.0856,86.1146,11163.0
2020-07-09 11:20:00,88.88,88.98,88.78,88.83,7175.0,86.1146,86.2115,86.0178,86.0662,7175.0
2020-07-09 11:25:00,88.78,88.92,88.56,88.85,7415.0,86.0178,86.1534,85.8046,86.0856,7415.0
2020-07-09 11:30:00,88.89,89.03,88.85,89.0,7787.0,86.1243,86.26,86.0856,86.2309,7787.0
2020-07-09 11:35:00,89.0,89.1,88.99,89.06,2525.0,86.2309,86.3278,86.2212,86.289,2525.0
2020-07-09 11:40:00,89.08,89.15,88.72,88.74,5458.0,86.3084,86.3762,85.9596,85.979,5458.0
2020-07-09 11:45:00,88.72,89.05,88.7,88.95,4319.0,85.9596,86.2794,85.9402,86.1825,4319.0
2020-07-09 11:50:00,88.93,89.12,88.92,89.12,5197.0,86.1631,86.3472,86.1534,86.3472,5197.0
2020-07-09 11:55:00,89.12,89.14,89.07,89.14,1600.0,86.3472,86.3666,86.2987,86.3666,1600.0
2020-07-09 12:00:00,89.15,89.28,89.08,89.28,4056.0,86.3762,86.5022,86.3084,86.5022,4056.0
2020-07-09 12:05:00,89.27,89.36,89.27,89.31,4800.0,86.4925,86.5797,86.4925,86.5313,4800.0
2020-07-09 12:10:00,89.35,89.37,89.29,89.29,4096.0,86.57,86.5894,86.5119,86.5119,4096.0
2020-07-09 12:15:00,89.31,89.39,89.23,89.37,4886.0,86.5313,86.6088,86.4538,86.5894,4886.0
2020-07-09 12:20:00,89.37,89.38,89.3,89.36,1700.0,86.5894,86.5991,86.5216,86.5797,1700.0
2020-07-09 12:25:00,89.38,89.39,89.25,89.3,4900.0,86.5991,86.6088,86.4731,86.5216,4900.0
2020-07-09 12:30:00,89.28,89.34,89.26,89.34,2301.0,86.5022,86.5603,86.4828,86.5603,2301.0
2020-07-09 12:35:00,89.31,89.45,89.3,89.36,3718.0,86.5313,86.6669,86.5216,86.5797,3718.0
2020-07-09 12:40:00,89.38,89.44,89.36,89.41,4086.0,86.5991,86.6572,86.5797,86.6282,4086.0
2020-07-09 12:45:00,89.41,89.59,89.41,89.59,4445.0,86.6282,86.8026,86.6282,86.8026,4445.0
2020-07-09 12:50:00,89.59,89.6,89.51,89.55,3050.0,86.8026,86.8122,86.725,86.7638,3050.0
2020-07-09 12:55:00,89.53,89.53,89.47,89.48,7245.0,86.7444,86.7444,86.6863,86.696,7245.0
2020-07-09 13:00:00,89.48,89.61,89.4,89.53,13969.0,86.696,86.8219,86.6185,86.7444,13969.0
2020-07-09 13:05:00,89.56,89.62,89.53,89.62,1950.0,86.7735,86.8316,86.7444,86.8316,1950.0
2020-07-09 13:10:00,89.66,89.71,89.66,89.66,1729.0,86.8704,86.9188,86.8704,86.8704,1729.0
2020-07-09 13:15:00,89.68,89.77,89.68,89.7,3624.0,86.8898,86.977,86.8898,86.9091,3624.0
2020-07-09 13:20:00,89.69,89.69,89.61,89.66,2820.0,86.8994,86.8994,86.8219,86.8704,2820.0
2020-07-09 13:25:00,89.63,89.63,89.57,89.58,2568.0,86.8413,86.8413,86.7832,86.7929,2568.0
2020-07-09 13:30:00,89.6,89.65,89.57,89.65,3131.0,86.8122,86.8607,86.7832,86.8607,3131.0
2020-07-09 13:35:00,89.65,89.72,89.65,89.69,2663.0,86.8607,86.9285,86.8607,86.8994,2663.0
2020-07-09 13:40:00,89.72,89.8,89.61,89.64,4371.0,86.9285,87.006,86.8219,86.851,4371.0
2020-07-09 13:45:00,89.62,89.63,89.56,89.62,2958.0,86.8316,86.8413,86.7735,86.8316,2958.0
2020-07-09 13:50:00,89.6,89.62,89.59,89.6,1600.0,86.8122,86.8316,86.8026,86.8122,1600.0
2020-07-09 13:55:00,89.6,89.61,89.56,89.56,2100.0,86.8122,86.8219,86.7735,86.7735,2100.0
2020-07-09 14:00:00,89.55,89.66,89.51,89.63,3504.0,86.7638,86.8704,86.725,86.8413,3504.0
2020-07-09 14:05:00,89.63,89.76,89.63,89.73,3093.0,86.8413,86.9673,86.8413,86.9382,3093.0
2020-07-09 14:10:00,89.7,89.83,89.7,89.81,5335.0,86.9091,87.0351,86.9091,87.0157,5335.0
2020-07-09 14:15:00,89.82,89.99,89.82,89.94,4459.0,87.0254,87.1901,87.0254,87.1417,4459.0
2020-07-09 14:20:00,89.96,89.96,89.87,89.92,4950.0,87.161,87.161,87.0738,87.1223,4950.0
2020-07-09 14:25:00,89.93,89.97,89.93,89.94,5879.0,87.132,87.1707,87.132,87.1417,5879.0
2020-07-09 14:30:00,89.95,90.03,89.92,89.96,13035.0,87.1514,87.2289,87.1223,87.161,13035.0
2020-07-09 14:35:00,89.97,89.97,89.84,89.84,6900.0,87.1707,87.1707,87.0448,87.0448,6900.0
2020-07-09 14:40:00,89.85,89.89,89.83,89.84,5260.0,87.0545,87.0932,87.0351,87.0448,5260.0
2020-07-09 14:45:00,89.84,89.9,89.82,89.87,4201.0,87.0448,87.1029,87.0254,87.0738,4201.0
2020-07-09 14:50:00,89.89,89.89,89.83,89.88,6050.0,87.0932,87.0932,87.0351,87.0835,6050.0
2020-07-09 14:55:00,89.89,90.03,89.89,90.01,8112.0,87.0932,87.2289,87.0932,87.2095,8112.0
2020-07-09 15:00:00,89.99,90.09,89.96,90.05,7267.0,87.1901,87.287,87.161,87.2482,7267.0
2020-07-09 15:05:00,90.03,90.03,89.95,90.01,7044.0,87.2289,87.2289,87.1514,87.2095,7044.0
2020-07-09 15:10:00,90.01,90.11,89.96,90.11,7593.0,87.2095,87.3064,87.161,87.3064,7593.0
2020-07-09 15:15:00,90.12,90.17,90.01,90.02,11181.0,87.3161,87.3645,87.2095,87.2192,11181.0
2020-07-09 15:20:00,90.02,90.02,89.85,89.93,7324.0,87.2192,87.2192,87.0545,87.132,7324.0
2020-07-09 15:25:00,89.92,89.97,89.83,89.85,9565.0,87.1223,87.1707,87.0351,87.0545,9565.0
2020-07-09 15:30:00,89.82,89.84,89.67,89.74,11667.0,87.0254,87.0448,86.8801,86.9479,11667.0
2020-07-09 15:35:00,89.76,89.89,89.69,89.87,13343.0,86.9673,87.0932,86.8994,87.0738,13343.0
2020-07-09 15:40:00,89.87,90.02,89.78,89.95,18051.0,87.0738,87.2192,86.9866,87.1514,18051.0
2020-07-09 15:45:00,89.95,90.24,89.94,90.13,19413.0,87.1514,87.4323,87.1417,87.3258,19413.0
2020-07-09 15:50:00,90.14,90.25,89.91,89.99,45178.0,87.3354,87.442,87.1126,87.1901,45178.0
2020-07-09 15:55:00,90.0,90.02,89.85,89.96,67011.0,87.1998,87.2192,87.0545,87.161,67011.0
2020-07-10 09:30:00,89.85,89.87,89.23,89.33,14544.0,87.0545,87.0738,86.4538,86.5506,14544.0
2020-07-10 09:35:00,89.34,89.46,89.19,89.45,3986.0,86.5603,86.6766,86.415,86.6669,3986.0
2020-07-10 09:40:00,89.44,89.69,89.44,89.69,1000.0,86.6572,86.8994,86.6572,86.8994,1000.0
2020-07-10 09:45:00,89.64,89.67,89.51,89.51,1650.0,86.851,86.8801,86.725,86.725,1650.0
2020-07-10 09:50:00,89.52,89.52,89.19,89.19,3473.0,86.7347,86.7347,86.415,86.415,3473.0
2020-07-10 09:55:00,89.22,89.22,89.02,89.05,2779.0,86.4441,86.4441,86.2503,86.2794,2779.0
2020-07-10 10:00:00,88.98,88.98,88.63,88.64,9009.0,86.2115,86.2115,85.8724,85.8821,9009.0
2020-07-10 10:05:00,88.7,88.74,88.57,88.69,5174.0,85.9402,85.979,85.8143,85.9306,5174.0
2020-07-10 10:10:00,88.76,89.0,88.71,88.99,8016.0,85.9984,86.2309,85.9499,86.2212,8016.0
2020-07-10 10:15:00,88.98,88.98,88.81,88.85,11716.0,86.2115,86.2115,86.0468,86.0856,11716.0
2020-07-10 10:20:00,88.82,88.82,88.72,88.75,6964.0,86.0565,86.0565,85.9596,85.9887,6964.0
2020-07-10 10:25:00,88.75,89.06,88.74,89.03,9495.0,85.9887,86.289,85.979,86.26,9495.0
2020-07-10 10:30:00,89.04,89.12,89.01,89.08,6288.0,86.2697,86.3472,86.2406,86.3084,6288.0
2020-07-10 10:35:00,89.05,89.05,88.94,89.0,7113.0,86.2794,86.2794,86.1728,86.2309,7113.0
2020-07-10 10:40:00,89.03,89.26,89.02,89.25,5696.0,86.26,86.4828,86.2503,86.4731,5696.0
2020-07-10 10:45:00,89.24,89.28,89.05,89.08,7381.0,86.4634,86.5022,86.2794,86.3084,7381.0
2020-07-10 10:50:00,89.09,89.09,88.98,89.06,3898.0,86.3181,86.3181,86.2115,86.289,3898.0
2020-07-10 10:55:00,89.12,89.17,89.04,89.07,3572.0,86.3472,86.3956,86.2697,86.2987,3572.0
2020-07-10 11:00:00,89.06,89.06,88.73,88.75,7261.0,86.289,86.289,85.9693,85.9887,7261.0
2020-07-10 11:05:00,88.68,88.76,88.65,88.76,6550.0,85.9209,85.9984,85.8918,85.9984,6550.0
2020-07-10 11:10:00,88.78,88.94,88.72,88.82,10880.0,86.0178,86.1728,85.9596,86.0565,10880.0
2020-07-10 11:15:00,88.84,88.88,88.84,88.87,2801.0,86.0759,86.1146,86.0759,86.105,2801.0
2020-07-10 11:20:00,88.86,88.93,88.85,88.93,2701.0,86.0953,86.1631,86.0856,86.1631,2701.0
2020-07-10 11:25:00,88.94,89.04,88.91,88.92,9203.0,86.1728,86.2697,86.1437,86.1534,9203.0
2020-07-10 11:30:00,88.92,88.96,88.79,88.81,7021.0,86.1534,86.1922,86.0274,86.0468,7021.0
2020-07-10 11:35:00,88.88,89.03,88.88,89.03,2556.0,86.1146,86.26,86.1146,86.26,2556.0
2020-07-10 11:40:00,89.05,89.21,89.04,89.16,3100.0,86.2794,86.4344,86.2697,86.3859,3100.0
2020-07-10 11:45:00,89.16,89.16,88.99,89.01,3550.0,86.3859,86.3859,86.2212,86.2406,3550.0
2020-07-10 11:50:00,89.02,89.1,89.02,89.1,3797.0,86.2503,86.3278,86.2503,86.3278,3797.0
2020-07-10 11:55:00,89.1,89.16,89.01,89.1,6750.0,86.3278,86.3859,86.2406,86.3278,6750.0
2020-07-10 12:00:00,89.12,89.12,89.0,89.02,4710.0,86.3472,86.3472,86.2309,86.2503,4710.0
2020-07-10 12:05:00,89.03,89.11,88.96,88.99,4150.0,86.26,86.3375,86.1922,86.2212,4150.0
2020-07-10 12:10:00,88.99,89.0,88.91,88.93,3950.0,86.2212,86.2309,86.1437,86.1631,3950.0
2020-07-10 12:15:00,88.94,88.99,88.87,88.87,8150.0,86.1728,86.2212,86.105,86.105,8150.0
2020-07-10 12:20:00,88.86,88.91,88.84,88.85,5661.0,86.0953,86.1437,86.0759,86.0856,5661.0
2020-07-10 12:25:00,88.87,88.9,88.78,88.79,7028.0,86.105,86.134,86.0178,86.0274,7028.0
2020-07-10 12:30:00,88.81,88.85,88.8,88.84,1162.0,86.0468,86.0856,86.0371,86.0759,1162.0
2020-07-10 12:35:00,88.81,88.81,88.7,88.7,6807.0,86.0468,86.0468,85.9402,85.9402,6807.0
2020-07-10 12:40:00,88.69,88.76,88.62,88.75,3797.0,85.9306,85.9984,85.8627,85.9887,3797.0
2020-07-10 12:45:00,88.76,88.78,88.71,88.78,3707.0,85.9984,86.0178,85.9499,86.0178,3707.0
2020-07-10 12:50:00,88.75,88.84,88.75,88.81,3250.0,85.9887,86.0759,85.9887,86.0468,3250.0
2020-07-10 12:55:00,88.83,88.87,88.82,88.84,3017.0,86.0662,86.105,86.0565,86.0759,3017.0
2020-07-10 13:00:00,88.86,88.92,88.85,88.88,8565.0,86.0953,86.1534,86.0856,86.1146,8565.0
2020-07-10 13:05:00,88.88,88.9,88.86,88.89,3430.0,86.1146,86.134,86.0953,86.1243,3430.0
2020-07-10 13:10:00,88.88,88.9,88.87,88.9,3931.0,86.1146,86.134,86.105,86.134,3931.0
2020-07-10 13:15:00,88.91,88.91,88.84,88.84,4317.0,86.1437,86.1437,86.0759,86.0759,4317.0
2020-07-10 13:20:00,88.86,88.87,88.8,88.87,3262.0,86.0953,86.105,86.0371,86.105,3262.0
2020-07-10 13:25:00,88.87,88.87,88.83,88.87,1550.0,86.105,86.105,86.0662,86.105,1550.0
2020-07-10 13:30:00,88.87,88.89,88.82,88.83,4885.0,86.105,86.1243,86.0565,86.0662,4885.0
2020-07-10 13:35:00,88.84,88.86,88.78,88.86,4343.0,86.0759,86.0953,86.0178,86.0953,4343.0
2020-07-10 13:40:00,88.84,88.94,88.84,88.88,2850.0,86.0759,86.1728,86.0759,86.1146,2850.0
2020-07-10 13:45:00,88.88,88.92,88.84,88.92,2867.0,86.1146,86.1534,86.0759,86.1534,2867.0
2020-07-10 13:50:00,88.91,88.95,88.88,88.89,3577.0,86.1437,86.1825,86.1146,86.1243,3577.0
2020-07-10 13:55:00,88.87,88.91,88.86,88.9,2010.0,86.105,86.1437,86.0953,86.134,2010.0
2020-07-10 14:00:00,88.92,89.01,88.9,88.99,4400.0,86.1534,86.2406,86.134,86.2212,4400.0
2020-07-10 14:05:00,88.99,89.0,88.94,88.94,3600.0,86.2212,86.2309,86.1728,86.1728,3600.0
2020-07-10 14:10:00,88.92,88.96,88.91,88.95,8615.0,86.1534,86.1922,86.1437,86.1825,8615.0
2020-07-10 14:15:00,88.96,88.99,88.9,88.91,4776.0,86.1922,86.2212,86.134,86.1437,4776.0
2020-07-10 14:20:00,88.91,88.91,88.87,88.9,2909.0,86.1437,86.1437,86.105,86.134,2909.0
2020-07-10 14:25:00,88.87,88.9,88.87,88.9,800.0,86.105,86.134,86.105,86.134,800.0
2020-07-10 14:30:00,88.91,89.05,88.91,89.05,4740.0,86.1437,86.2794,86.1437,86.2794,4740.0
2020-07-10 14:35:00,89.05,89.08,89.05,89.06,2802.0,86.2794,86.3084,86.2794,86.289,2802.0
2020-07-10 14:40:00,89.07,89.11,89.07,89.08,5323.0,86.2987,86.3375,86.2987,86.3084,5323.0
2020-07-10 14:45:00,89.06,89.06,89.01,89.01,4874.0,86.289,86.289,86.2406,86.2406,4874.0
2020-07-10 14:50:00,89.01,89.04,88.98,89.01,8577.0,86.2406,86.2697,86.2115,86.2406,8577.0
2020-07-10 14:55:00,89.0,89.02,88.97,88.99,7361.0,86.2309,86.2503,86.2018,86.2212,7361.0
2020-07-10 15:00:00,88.99,89.02,88.94,89.02,7376.0,86.2212,86.2503,86.1728,86.2503,7376.0
2020-07-10 15:05:00,89.0,89.02,88.92,88.98,6340.0,86.2309,86.2503,86.1534,86.2115,6340.0
2020-07-10 15:10:00,88.98,89.12,88.97,89.11,5679.0,86.2115,86.3472,86.2018,86.3375,5679.0
2020-07-10 15:15:00,89.1,89.21,89.09,89.21,9081.0,86.3278,86.4344,86.3181,86.4344,9081.0
2020-07-10 15:20:00,89.22,89.27,89.19,89.27,8535.0,86.4441,86.4925,86.415,86.4925,8535.0
2020-07-10 15:25:00,89.27,89.42,89.26,89.42,10826.0,86.4925,86.6378,86.4828,86.6378,10826.0
2020-07-10 15:30:00,89.4,89.4,89.25,89.34,9322.0,86.6185,86.6185,86.4731,86.5603,9322.0
2020-07-10 15:35:00,89.34,89.4,89.19,89.21,20639.0,86.5603,86.6185,86.415,86.4344,20639.0
2020-07-10 15:40:00,89.22,89.27,89.15,89.26,15043.0,86.4441,86.4925,86.3762,86.4828,15043.0
2020-07-10 15:45:00,89.27,89.32,89.13,89.29,20176.0,86.4925,86.541,86.3569,86.5119,20176.0
2020-07-10 15:50:00,89.29,89.4,89.18,89.25,36511.0,86.5119,86.6185,86.4053,86.4731,36511.0
2020-07-10 15:55:00,89.25,89.49,89.19,89.42,99813.0,86.4731,86.7057,86.415,86.6378,99813.0
2020-07-13 09:30:00,89.97,90.1,89.76,89.92,12152.0,87.1707,87.2967,86.9673,87.1223,12152.0
2020-07-13 09:35:00,89.92,90.03,89.82,89.91,19930.0,87.1223,87.2289,87.0254,87.1126,19930.0
2020-07-13 09:40:00,89.94,89.98,89.86,89.94,7746.0,87.1417,87.1804,87.0642,87.1417,7746.0
2020-07-13 09:45:00,89.94,89.97,89.79,89.79,6861.0,87.1417,87.1707,86.9963,86.9963,6861.0
2020-07-13 09:50:00,89.87,89.89,89.79,89.88,7742.0,87.0738,87.0932,86.9963,87.0835,7742.0
2020-07-13 09:55:00,89.89,90.1,89.84,89.92,12723.0,87.0932,87.2967,87.0448,87.1223,12723.0
2020-07-13 10:00:00,89.87,90.09,89.87,89.88,7139.0,87.0738,87.287,87.0738,87.0835,7139.0
2020-07-13 10:05:00,89.92,90.27,89.91,90.26,9125.0,87.1223,87.4614,87.1126,87.4517,9125.0
2020-07-13 10:10:00,90.29,90.52,90.29,90.44,15596.0,87.4808,87.7036,87.4808,87.6261,15596.0
2020-07-13 10:15:00,90.44,90.52,90.43,90.47,8386.0,87.6261,87.7036,87.6164,87.6552,8386.0
2020-07-13 10:20:00,90.46,90.56,90.42,90.47,8470.0,87.6455,87.7424,87.6067,87.6552,8470.0
2020-07-13 10:25:00,90.43,90.49,90.32,90.47,7710.0,87.6164,87.6746,87.5098,87.6552,7710.0
2020-07-13 10:30:00,90.48,90.53,90.37,90.5,5140.0,87.6649,87.7133,87.5583,87.6842,5140.0
2020-07-13 10:35:00,90.5,90.69,90.48,90.69,12527.0,87.6842,87.8683,87.6649,87.8683,12527.0
2020-07-13 10:40:00,90.68,90.75,90.49,90.5,10328.0,87.8586,87.9265,87.6746,87.6842,10328.0
2020-07-13 10:45:00,90.48,90.64,90.46,90.64,7144.0,87.6649,87.8199,87.6455,87.8199,7144.0
2020-07-13 10:50:00,90.63,90.68,90.52,90.62,10458.0,87.8102,87.8586,87.7036,87.8005,10458.0
2020-07-13 10:55:00,90.61,90.83,90.59,90.79,9610.0,87.7908,88.004,87.7714,87.9652,9610.0
2020-07-13 11:00:00,90.83,90.88,90.78,90.81,7881.0,88.004,88.0524,87.9555,87.9846,7881.0
2020-07-13 11:05:00,90.81,90.86,90.75,90.75,4271.0,87.9846,88.033,87.9265,87.9265,4271.0
2020-07-13 11:10:00,90.73,90.78,90.7,90.72,3038.0,87.9071,87.9555,87.878,87.8974,3038.0
2020-07-13 11:15:00,90.75,90.88,90.74,90.88,7942.0,87.9265,88.0524,87.9168,88.0524,7942.0
2020-07-13 11:20:00,90.87,90.87,90.79,90.82,4648.0,88.0427,88.0427,87.9652,87.9943,4648.0
2020-07-13 11:25:00,90.84,90.98,90.84,90.96,6707.0,88.0137,88.1493,88.0137,88.1299,6707.0
2020-07-13 11:30:00,90.97,90.98,90.8,90.81,6794.0,88.1396,88.1493,87.9749,87.9846,6794.0
2020-07-13 11:35:00,90.8,90.87,90.72,90.87,9952.0,87.9749,88.0427,87.8974,88.0427,9952.0
2020-07-13 11:40:00,90.88,90.91,90.82,90.84,10409.0,88.0524,88.0815,87.9943,88.0137,10409.0
2020-07-13 11:45:00,90.84,90.87,90.71,90.82,9390.0,88.0137,88.0427,87.8877,87.9943,9390.0
2020-07-13 11:50:00,90.85,90.88,90.77,90.82,17297.0,88.0234,88.0524,87.9458,87.9943,17297.0
2020-07-13 11:55:00,90.84,90.9,90.82,90.84,5690.0,88.0137,88.0718,87.9943,88.0137,5690.0
2020-07-13 12:00:00,90.85,91.04,90.85,91.04,10426.0,88.0234,88.2074,88.0234,88.2074,10426.0
2020-07-13 12:05:00,91.04,91.08,91.01,91.06,17026.0,88.2074,88.2462,88.1784,88.2268,17026.0
2020-07-13 12:10:00,91.06,91.07,90.95,90.98,12027.0,88.2268,88.2365,88.1202,88.1493,12027.0
2020-07-13 12:15:00,91.0,91.04,90.94,90.98,10291.0,88.1687,88.2074,88.1106,88.1493,10291.0
2020-07-13 12:20:00,90.98,90.98,90.85,90.97,7360.0,88.1493,88.1493,88.0234,88.1396,7360.0
2020-07-13 12:25:00,90.97,91.06,90.94,91.03,19729.0,88.1396,88.2268,88.1106,88.1978,19729.0
2020-07-13 12:30:00,91.05,91.12,91.03,91.08,7464.0,88.2171,88.285,88.1978,88.2462,7464.0
2020-07-13 12:35:00,91.09,91.13,91.04,91.12,11177.0,88.2559,88.2946,88.2074,88.285,11177.0
2020-07-13 12:40:00,91.12,91.12,90.99,91.02,2390.0,88.285,88.285,88.159,88.1881,2390.0
2020-07-13 12:45:00,91.01,91.05,90.9,90.95,4507.0,88.1784,88.2171,88.0718,88.1202,4507.0
2020-07-13 12:50:00,90.96,90.96,90.9,90.91,4451.0,88.1299,88.1299,88.0718,88.0815,4451.0
2020-07-13 12:55:00,90.92,90.99,90.92,90.94,5814.0,88.0912,88.159,88.0912,88.1106,5814.0
2020-07-13 13:00:00,90.97,90.99,90.88,90.89,5869.0,88.1396,88.159,88.0524,88.0621,5869.0
2020-07-13 13:05:00,90.9,90.92,90.79,90.84,4340.0,88.0718,88.0912,87.9652,88.0137,4340.0
2020-07-13 13:10:00,90.84,90.92,90.84,90.92,15646.0,88.0137,88.0912,88.0137,88.0912,15646.0
2020-07-13 13:15:00,90.94,91.08,90.94,91.07,6671.0,88.1106,88.2462,88.1106,88.2365,6671.0
2020-07-13 13:20:00,91.06,91.08,91.03,91.03,7582.0,88.2268,88.2462,88.1978,88.1978,7582.0
2020-07-13 13:25:00,91.05,91.13,91.05,91.1,8205.0,88.2171,88.2946,88.2171,88.2656,8205.0
2020-07-13 13:30:00,91.13,91.15,91.09,91.09,7002.0,88.2946,88.314,88.2559,88.2559,7002.0
2020-07-13 13:35:00,91.1,91.24,91.1,91.14,10298.0,88.2656,88.4012,88.2656,88.3043,10298.0
2020-07-13 13:40:00,91.08,91.15,91.05,91.11,8446.0,88.2462,88.314,88.2171,88.2753,8446.0
2020-07-13 13:45:00,91.12,91.17,90.97,90.99,8289.0,88.285,88.3334,88.1396,88.159,8289.0
2020-07-13 13:50:00,91.0,91.09,90.98,91.06,15566.0,88.1687,88.2559,88.1493,88.2268,15566.0
2020-07-13 13:55:00,91.04,91.1,91.01,91.04,11460.0,88.2074,88.2656,88.1784,88.2074,11460.0
2020-07-13 14:00:00,91.04,91.08,90.92,90.93,7257.0,88.2074,88.2462,88.0912,88.1009,7257.0
2020-07-13 14:05:00,90.93,90.94,90.77,90.83,13529.0,88.1009,88.1106,87.9458,88.004,13529.0
2020-07-13 14:10:00,90.81,90.91,90.78,90.87,15485.0,87.9846,88.0815,87.9555,88.0427,15485.0
2020-07-13 14:15:00,90.9,90.9,90.78,90.8,5482.0,88.0718,88.0718,87.9555,87.9749,5482.0
2020-07-13 14:20:00,90.79,90.81,90.56,90.57,11946.0,87.9652,87.9846,87.7424,87.7521,11946.0
2020-07-13 14:25:00,90.57,90.62,90.48,90.57,15611.0,87.7521,87.8005,87.6649,87.7521,15611.0
2020-07-13 14:30:00,90.55,90.57,90.45,90.55,17628.0,87.7327,87.7521,87.6358,87.7327,17628.0
2020-07-13 14:35:00,90.52,90.67,90.48,90.63,17893.0,87.7036,87.849,87.6649,87.8102,17893.0
2020-07-13 14:40:00,90.65,90.74,90.62,90.69,11444.0,87.8296,87.9168,87.8005,87.8683,11444.0
2020-07-13 14:45:00,90.71,90.72,90.59,90.7,17790.0,87.8877,87.8974,87.7714,87.878,17790.0
2020-07-13 14:50:00,90.7,90.7,90.55,90.66,6642.0,87.878,87.878,87.7327,87.8393,6642.0
2020-07-13 14:55:00,90.64,90.79,90.63,90.72,9175.0,87.8199,87.9652,87.8102,87.8974,9175.0
2020-07-13 15:00:00,90.73,90.73,90.37,90.37,11702.0,87.9071,87.9071,87.5583,87.5583,11702.0
2020-07-13 15:05:00,90.36,90.38,90.1,90.14,9456.0,87.5486,87.568,87.2967,87.3354,9456.0
2020-07-13 15:10:00,90.14,90.21,90.13,90.17,10780.0,87.3354,87.4033,87.3258,87.3645,10780.0
2020-07-13 15:15:00,90.06,90.13,89.91,89.97,13108.0,87.2579,87.3258,87.1126,87.1707,13108.0
2020-07-13 15:20:00,89.99,90.04,89.82,89.83,14556.0,87.1901,87.2386,87.0254,87.0351,14556.0
2020-07-13 15:25:00,89.79,89.87,89.7,89.71,19102.0,86.9963,87.0738,86.9091,86.9188,19102.0
2020-07-13 15:30:00,89.71,89.72,89.07,89.09,20086.0,86.9188,86.9285,86.2987,86.3181,20086.0
2020-07-13 15:35:00,89.13,89.31,89.11,89.15,26061.0,86.3569,86.5313,86.3375,86.3762,26061.0
2020-07-13 15:40:00,89.17,89.59,89.17,89.48,31514.0,86.3956,86.8026,86.3956,86.696,31514.0
2020-07-13 15:45:00,89.48,89.48,88.94,88.94,32738.0,86.696,86.696,86.1728,86.1728,32738.0
2020-07-13 15:50:00,88.91,89.04,88.65,88.92,50672.0,86.1437,86.2697,85.8918,86.1534,50672.0
2020-07-13 15:55:00,88.92,89.28,88.9,89.25,151175.0,86.1534,86.5022,86.134,86.4731,151175.0
2020-07-14 09:30:00,88.83,89.08,88.73,88.78,18738.0,86.0662,86.3084,85.9693,86.0178,18738.0
2020-07-14 09:35:00,88.77,88.83,88.46,88.72,24388.0,86.0081,86.0662,85.7077,85.9596,24388.0
2020-07-14 09:40:00,88.73,88.94,88.71,88.88,5699.0,85.9693,86.1728,85.9499,86.1146,5699.0
2020-07-14 09:45:00,88.83,88.98,88.63,88.65,6962.0,86.0662,86.2115,85.8724,85.8918,6962.0
2020-07-14 09:50:00,88.62,88.66,88.1,88.31,8183.0,85.8627,85.9015,85.3589,85.5624,8183.0
2020-07-14 09:55:00,88.34,88.53,88.24,88.46,8060.0,85.5914,85.7755,85.4946,85.7077,8060.0
2020-07-14 10:00:00,88.45,88.53,88.14,88.29,8039.0,85.698,85.7755,85.3977,85.543,8039.0
2020-07-14 10:05:00,88.33,88.39,88.19,88.28,7976.0,85.5818,85.6399,85.4461,85.5333,7976.0
2020-07-14 10:10:00,88.31,88.47,88.07,88.16,27407.0,85.5624,85.7174,85.3299,85.4171,27407.0
2020-07-14 10:15:00,88.13,88.36,88.08,88.23,7100.0,85.388,85.6108,85.3395,85.4849,7100.0
2020-07-14 10:20:00,88.23,88.48,88.18,88.38,4833.0,85.4849,85.7271,85.4364,85.6302,4833.0
2020-07-14 10:25:00,88.37,88.46,88.2,88.45,7506.0,85.6205,85.7077,85.4558,85.698,7506.0
2020-07-14 10:30:00,88.46,88.95,88.46,88.95,8047.0,85.7077,86.1825,85.7077,86.1825,8047.0
2020-07-14 10:35:00,88.93,89.0,88.65,88.66,6246.0,86.1631,86.2309,85.8918,85.9015,6246.0
2020-07-14 10:40:00,88.66,88.89,88.64,88.75,4711.0,85.9015,86.1243,85.8821,85.9887,4711.0
2020-07-14 10:45:00,88.85,88.99,88.8,88.91,2698.0,86.0856,86.2212,86.0371,86.1437,2698.0
2020-07-14 10:50:00,88.89,89.12,88.89,89.07,4414.0,86.1243,86.3472,86.1243,86.2987,4414.0
2020-07-14 10:55:00,89.06,89.08,88.87,88.98,6592.0,86.289,86.3084,86.105,86.2115,6592.0
2020-07-14 11:00:00,88.99,89.06,88.8,89.0,7802.0,86.2212,86.289,86.0371,86.2309,7802.0
2020-07-14 11:05:00,88.87,88.89,88.68,88.87,6013.0,86.105,86.1243,85.9209,86.105,6013.0
2020-07-14 11:10:00,88.91,89.01,88.9,88.93,4270.0,86.1437,86.2406,86.134,86.1631,4270.0
2020-07-14 11:15:00,88.98,89.01,88.82,89.01,2750.0,86.2115,86.2406,86.0565,86.2406,2750.0
2020-07-14 11:20:00,88.99,89.11,88.88,89.05,5174.0,86.2212,86.3375,86.1146,86.2794,5174.0
2020-07-14 11:25:00,89.06,89.1,88.97,89.05,3657.0,86.289,86.3278,86.2018,86.2794,3657.0
2020-07-14 11:30:00,89.04,89.3,89.02,89.28,6265.0,86.2697,86.5216,86.2503,86.5022,6265.0
2020-07-14 11:35:00,89.25,89.25,89.16,89.18,3304.0,86.4731,86.4731,86.3859,86.4053,3304.0
2020-07-14 11:40:00,89.2,89.31,89.2,89.31,4086.0,86.4247,86.5313,86.4247,86.5313,4086.0
2020-07-14 11:45:00,89.31,89.35,89.12,89.24,7516.0,86.5313,86.57,86.3472,86.4634,7516.0
2020-07-14 11:50:00,89.27,89.27,89.06,89.06,5075.0,86.4925,86.4925,86.289,86.289,5075.0
2020-07-14 11:55:00,89.02,89.13,89.02,89.12,4194.0,86.2503,86.3569,86.2503,86.3472,4194.0
2020-07-14 12:00:00,89.13,89.23,89.11,89.22,4859.0,86.3569,86.4538,86.3375,86.4441,4859.0
2020-07-14 12:05:00,89.25,89.25,89.06,89.08,5261.0,86.4731,86.4731,86.289,86.3084,5261.0
2020-07-14 12:10:00,89.11,89.12,89.05,89.07,3050.0,86.3375,86.3472,86.2794,86.2987,3050.0
2020-07-14 12:15:00,89.04,89.34,89.04,89.31,4976.0,86.2697,86.5603,86.2697,86.5313,4976.0
2020-07-14 12:20:00,89.31,89.42,89.29,89.34,2550.0,86.5313,86.6378,86.5119,86.5603,2550.0
2020-07-14 12:25:00,89.34,89.35,89.26,89.27,6229.0,86.5603,86.57,86.4828,86.4925,6229.0
2020-07-14 12:30:00,89.28,89.41,89.28,89.39,4796.0,86.5022,86.6282,86.5022,86.6088,4796.0
2020-07-14 12:35:00,89.42,89.45,89.36,89.37,3950.0,86.6378,86.6669,86.5797,86.5894,3950.0
2020-07-14 12:40:00,89.38,89.42,89.24,89.24,3601.0,86.5991,86.6378,86.4634,86.4634,3601.0
2020-07-14 12:45:00,89.25,89.42,89.25,89.38,5589.0,86.4731,86.6378,86.4731,86.5991,5589.0
2020-07-14 12:50:00,89.38,89.42,89.32,89.41,5235.0,86.5991,86.6378,86.541,86.6282,5235.0
2020-07-14 12:55:00,89.42,89.43,89.31,89.31,9233.0,86.6378,86.6475,86.5313,86.5313,9233.0
2020-07-14 13:00:00,89.34,89.34,89.21,89.24,7063.0,86.5603,86.5603,86.4344,86.4634,7063.0
2020-07-14 13:05:00,89.25,89.36,89.23,89.25,5915.0,86.4731,86.5797,86.4538,86.4731,5915.0
2020-07-14 13:10:00,89.25,89.43,89.25,89.43,7599.0,86.4731,86.6475,86.4731,86.6475,7599.0
2020-07-14 13:15:00,89.44,89.53,89.42,89.53,6011.0,86.6572,86.7444,86.6378,86.7444,6011.0
2020-07-14 13:20:00,89.5,89.62,89.5,89.59,4555.0,86.7154,86.8316,86.7154,86.8026,4555.0
2020-07-14 13:25:00,89.57,89.65,89.57,89.6,6263.0,86.7832,86.8607,86.7832,86.8122,6263.0
2020-07-14 13:30:00,89.57,89.71,89.57,89.67,6166.0,86.7832,86.9188,86.7832,86.8801,6166.0
2020-07-14 13:35:00,89.67,89.77,89.66,89.76,7817.0,86.8801,86.977,86.8704,86.9673,7817.0
2020-07-14 13:40:00,89.74,89.75,89.67,89.73,7008.0,86.9479,86.9576,86.8801,86.9382,7008.0
2020-07-14 13:45:00,89.71,89.83,89.7,89.79,16849.0,86.9188,87.0351,86.9091,86.9963,16849.0
2020-07-14 13:50:00,89.79,89.88,89.74,89.85,6878.0,86.9963,87.0835,86.9479,87.0545,6878.0
2020-07-14 13:55:00,89.86,89.89,89.6,89.78,27538.0,87.0642,87.0932,86.8122,86.9866,27538.0
2020-07-14 14:00:00,89.8,90.08,89.71,90.01,15195.0,87.006,87.2773,86.9188,87.2095,15195.0
2020-07-14 14:05:00,90.0,90.02,89.85,89.89,6472.0,87.1998,87.2192,87.0545,87.0932,6472.0
2020-07-14 14:10:00,89.92,90.01,89.91,90.01,6226.0,87.1223,87.2095,87.1126,87.2095,6226.0
2020-07-14 14:15:00,90.03,90.23,90.0,90.15,7942.0,87.2289,87.4226,87.1998,87.3451,7942.0
2020-07-14 14:20:00,90.14,90.3,90.14,90.26,7033.0,87.3354,87.4905,87.3354,87.4517,7033.0
2020-07-14 14:25:00,90.25,90.25,90.12,90.2,7524.0,87.442,87.442,87.3161,87.3936,7524.0
2020-07-14 14:30:00,90.2,90.26,90.1,90.1,9200.0,87.3936,87.4517,87.2967,87.2967,9200.0
2020-07-14 14:35:00,90.12,90.16,90.0,90.05,6651.0,87.3161,87.3548,87.1998,87.2482,6651.0
2020-07-14 14:40:00,90.08,90.13,90.04,90.07,5257.0,87.2773,87.3258,87.2386,87.2676,5257.0
2020-07-14 14:45:00,90.06,90.19,90.01,90.06,7715.0,87.2579,87.3839,87.2095,87.2579,7715.0
2020-07-14 14:50:00,90.06,90.21,90.06,90.2,7027.0,87.2579,87.4033,87.2579,87.3936,7027.0
2020-07-14 14:55:00,90.19,90.36,90.14,90.27,10053.0,87.3839,87.5486,87.3354,87.4614,10053.0
2020-07-14 15:00:00,90.28,90.3,89.9,89.92,13546.0,87.4711,87.4905,87.1029,87.1223,13546.0
2020-07-14 15:05:00,89.94,90.17,89.88,90.08,17337.0,87.1417,87.3645,87.0835,87.2773,17337.0
2020-07-14 15:10:00,90.08,90.1,89.95,89.98,13062.0,87.2773,87.2967,87.1514,87.1804,13062.0
2020-07-14 15:15:00,89.97,89.97,89.78,89.87,9916.0,87.1707,87.1707,86.9866,87.0738,9916.0
2020-07-14 15:20:00,89.88,90.17,89.87,90.14,17846.0,87.0835,87.3645,87.0738,87.3354,17846.0
2020-07-14 15:25:00,90.13,90.22,90.11,90.17,14360.0,87.3258,87.413,87.3064,87.3645,14360.0
2020-07-14 15:30:00,90.17,90.31,90.14,90.24,12704.0,87.3645,87.5002,87.3354,87.4323,12704.0
2020-07-14 15:35:00,90.24,90.38,90.17,90.37,9475.0,87.4323,87.568,87.3645,87.5583,9475.0
2020-07-14 15:40:00,90.38,90.48,90.34,90.4,16279.0,87.568,87.6649,87.5292,87.5874,16279.0
2020-07-14 15:45:00,90.41,90.61,90.4,90.56,27090.0,87.597,87.7908,87.5874,87.7424,27090.0
2020-07-14 15:50:00,90.55,90.72,90.55,90.64,42802.0,87.7327,87.8974,87.7327,87.8199,42802.0
2020-07-14 15:55:00,90.61,90.79,90.57,90.72,85894.0,87.7908,87.9652,87.7521,87.8974,85894.0
2020-07-15 09:30:00,91.74,91.95,91.63,91.68,45809.0,88.8857,89.0891,88.7791,88.8275,45809.0
2020-07-15 09:35:00,91.67,91.87,91.09,91.3,31082.0,88.8178,89.0116,88.2559,88.4594,31082.0
2020-07-15 09:40:00,91.35,91.55,91.25,91.37,5951.0,88.5078,88.7016,88.4109,88.5272,5951.0
2020-07-15 09:45:00,91.43,91.43,91.08,91.22,13703.0,88.5853,88.5853,88.2462,88.3818,13703.0
2020-07-15 09:50:00,91.23,91.38,91.17,91.26,14710.0,88.3915,88.5369,88.3334,88.4206,14710.0
2020-07-15 09:55:00,91.31,91.44,91.2,91.28,16408.0,88.469,88.595,88.3625,88.44,16408.0
2020-07-15 10:00:00,91.3,91.43,91.23,91.28,15986.0,88.4594,88.5853,88.3915,88.44,15986.0
2020-07-15 10:05:00,91.3,91.58,91.3,91.5,17628.0,88.4594,88.7306,88.4594,88.6531,17628.0
2020-07-15 10:10:00,91.5,91.54,91.35,91.54,6912.0,88.6531,88.6919,88.5078,88.6919,6912.0
2020-07-15 10:15:00,91.5,91.74,91.46,91.71,5017.0,88.6531,88.8857,88.6144,88.8566,5017.0
2020-07-15 10:20:00,91.7,91.86,91.7,91.86,5139.0,88.8469,89.0019,88.8469,89.0019,5139.0
2020-07-15 10:25:00,91.81,91.82,91.63,91.71,12116.0,88.9535,88.9632,88.7791,88.8566,12116.0
2020-07-15 10:30:00,91.78,91.96,91.78,91.96,5416.0,88.9244,89.0988,88.9244,89.0988,5416.0
2020-07-15 10:35:00,91.96,92.11,91.93,92.09,12666.0,89.0988,89.2442,89.0698,89.2248,12666.0
2020-07-15 10:40:00,92.09,92.18,92.04,92.08,5898.0,89.2248,89.312,89.1763,89.2151,5898.0
2020-07-15 10:45:00,92.1,92.18,92.05,92.11,10678.0,89.2345,89.312,89.186,89.2442,10678.0
2020-07-15 10:50:00,92.08,92.19,92.07,92.15,9761.0,89.2151,89.3217,89.2054,89.2829,9761.0
2020-07-15 10:55:00,92.15,92.29,92.13,92.15,17373.0,89.2829,89.4186,89.2635,89.2829,17373.0
2020-07-15 11:00:00,92.18,92.31,92.13,92.27,11323.0,89.312,89.4379,89.2635,89.3992,11323.0
2020-07-15 11:05:00,92.3,92.49,92.28,92.44,12468.0,89.4282,89.6123,89.4089,89.5639,12468.0
2020-07-15 11:10:00,92.46,92.49,92.36,92.46,7836.0,89.5833,89.6123,89.4864,89.5833,7836.0
2020-07-15 11:15:00,92.44,92.49,92.31,92.41,9846.0,89.5639,89.6123,89.4379,89.5348,9846.0
2020-07-15 11:20:00,92.41,92.45,92.16,92.27,6833.0,89.5348,89.5736,89.2926,89.3992,6833.0
2020-07-15 11:25:00,92.28,92.48,92.28,92.44,7036.0,89.4089,89.6026,89.4089,89.5639,7036.0
2020-07-15 11:30:00,92.42,92.46,92.33,92.33,6592.0,89.5445,89.5833,89.4573,89.4573,6592.0
2020-07-15 11:35:00,92.3,92.33,92.11,92.11,9134.0,89.4282,89.4573,89.2442,89.2442,9134.0
2020-07-15 11:40:00,92.14,92.2,91.98,92.06,21167.0,89.2732,89.3314,89.1182,89.1957,21167.0
2020-07-15 11:45:00,92.04,92.04,91.95,91.99,6743.0,89.1763,89.1763,89.0891,89.1279,6743.0
2020-07-15 11:50:00,92.0,92.19,92.0,92.19,4060.0,89.1376,89.3217,89.1376,89.3217,4060.0
2020-07-15 11:55:00,92.21,92.21,91.95,91.95,4270.0,89.341,89.341,89.0891,89.0891,4270.0
2020-07-15 12:00:00,91.91,91.98,91.74,91.81,7297.0,89.0504,89.1182,88.8857,88.9535,7297.0
2020-07-15 12:05:00,91.89,92.01,91.87,91.97,14313.0,89.031,89.1473,89.0116,89.1085,14313.0
2020-07-15 12:10:00,91.94,92.12,91.88,92.11,18211.0,89.0794,89.2538,89.0213,89.2442,18211.0
2020-07-15 12:15:00,92.12,92.34,92.12,92.33,6982.0,89.2538,89.467,89.2538,89.4573,6982.0
2020-07-15 12:20:00,92.31,92.39,92.31,92.37,8399.0,89.4379,89.5154,89.4379,89.4961,8399.0
2020-07-15 12:25:00,92.38,92.4,92.3,92.33,11524.0,89.5058,89.5251,89.4282,89.4573,11524.0
2020-07-15 12:30:00,92.3,92.33,92.15,92.26,5907.0,89.4282,89.4573,89.2829,89.3895,5907.0
2020-07-15 12:35:00,92.23,92.34,92.19,92.2,6250.0,89.3604,89.467,89.3217,89.3314,6250.0
2020-07-15 12:40:00,92.21,92.37,92.18,92.37,4917.0,89.341,89.4961,89.312,89.4961,4917.0
2020-07-15 12:45:00,92.37,92.52,92.31,92.51,12417.0,89.4961,89.6414,89.4379,89.6317,12417.0
2020-07-15 12:50:00,92.49,92.67,92.49,92.66,20156.0,89.6123,89.7867,89.6123,89.777,20156.0
2020-07-15 12:55:00,92.65,92.79,92.63,92.79,11302.0,89.7674,89.903,89.748,89.903,11302.0
2020-07-15 13:00:00,92.79,92.85,92.63,92.72,17382.0,89.903,89.9611,89.748,89.8352,17382.0
2020-07-15 13:05:00,92.71,92.95,92.65,92.89,20555.0,89.8255,90.058,89.7674,89.9999,20555.0
2020-07-15 13:10:00,92.92,92.93,92.79,92.84,16534.0,90.029,90.0386,89.903,89.9514,16534.0
2020-07-15 13:15:00,92.86,92.98,92.85,92.88,16698.0,89.9708,90.0871,89.9611,89.9902,16698.0
2020-07-15 13:20:00,92.9,92.92,92.82,92.83,12963.0,90.0096,90.029,89.9321,89.9418,12963.0
2020-07-15 13:25:00,92.86,92.86,92.78,92.84,9206.0,89.9708,89.9708,89.8933,89.9514,9206.0
2020-07-15 13:30:00,92.85,92.95,92.85,92.91,12018.0,89.9611,90.058,89.9611,90.0193,12018.0
2020-07-15 13:35:00,92.93,92.98,92.92,92.95,6778.0,90.0386,90.0871,90.029,90.058,6778.0
2020-07-15 13:40:00,92.95,92.97,92.9,92.96,11577.0,90.058,90.0774,90.0096,90.0677,11577.0
2020-07-15 13:45:00,92.97,93.01,92.96,93.0,13847.0,90.0774,90.1162,90.0677,90.1065,13847.0
2020-07-15 13:50:00,92.97,93.04,92.83,92.87,9101.0,90.0774,90.1452,89.9418,89.9805,9101.0
2020-07-15 13:55:00,92.87,92.88,92.73,92.75,6789.0,89.9805,89.9902,89.8449,89.8642,6789.0
2020-07-15 14:00:00,92.74,93.01,92.62,92.97,11096.0,89.8546,90.1162,89.7383,90.0774,11096.0
2020-07-15 14:05:00,92.95,92.97,92.83,92.89,6128.0,90.058,90.0774,89.9418,89.9999,6128.0
2020-07-15 14:10:00,92.9,92.96,92.9,92.96,4407.0,90.0096,90.0677,90.0096,90.0677,4407.0
2020-07-15 14:15:00,92.97,93.0,92.9,92.95,8501.0,90.0774,90.1065,90.0096,90.058,8501.0
2020-07-15 14:20:00,92.95,92.96,92.82,92.87,8273.0,90.058,90.0677,89.9321,89.9805,8273.0
2020-07-15 14:25:00,92.88,92.94,92.84,92.9,10804.0,89.9902,90.0483,89.9514,90.0096,10804.0
2020-07-15 14:30:00,92.88,92.95,92.88,92.94,8786.0,89.9902,90.058,89.9902,90.0483,8786.0
2020-07-15 14:35:00,92.94,92.96,92.89,92.92,10775.0,90.0483,90.0677,89.9999,90.029,10775.0
2020-07-15 14:40:00,92.93,92.96,92.77,92.78,19226.0,90.0386,90.0677,89.8836,89.8933,19226.0
2020-07-15 14:45:00,92.79,92.82,92.7,92.72,6358.0,89.903,89.9321,89.8158,89.8352,6358.0
2020-07-15 14:50:00,92.7,92.71,92.56,92.56,6493.0,89.8158,89.8255,89.6802,89.6802,6493.0
2020-07-15 14:55:00,92.54,92.65,92.54,92.55,6416.0,89.6608,89.7674,89.6608,89.6705,6416.0
2020-07-15 15:00:00,92.54,92.63,92.53,92.53,8027.0,89.6608,89.748,89.6511,89.6511,8027.0
2020-07-15 15:05:00,92.52,92.71,92.39,92.63,39545.0,89.6414,89.8255,89.5154,89.748,39545.0
2020-07-15 15:10:00,92.63,92.67,92.58,92.6,24055.0,89.748,89.7867,89.6995,89.7189,24055.0
2020-07-15 15:15:00,92.6,92.74,92.52,92.71,14216.0,89.7189,89.8546,89.6414,89.8255,14216.0
2020-07-15 15:20:00,92.66,92.7,92.65,92.7,14651.0,89.777,89.8158,89.7674,89.8158,14651.0
2020-07-15 15:25:00,92.7,92.86,92.61,92.85,27472.0,89.8158,89.9708,89.7286,89.9611,27472.0
2020-07-15 15:30:00,92.85,92.95,92.85,92.92,23212.0,89.9611,90.058,89.9611,90.029,23212.0
2020-07-15 15:35:00,92.91,92.97,92.86,92.88,17874.0,90.0193,90.0774,89.9708,89.9902,17874.0
2020-07-15 15:40:00,92.88,92.88,92.74,92.83,25460.0,89.9902,89.9902,89.8546,89.9418,25460.0
2020-07-15 15:45:00,92.85,92.96,92.82,92.85,25109.0,89.9611,90.0677,89.9321,89.9611,25109.0
2020-07-15 15:50:00,92.82,92.86,92.64,92.74,40737.0,89.9321,89.9708,89.7577,89.8546,40737.0
2020-07-15 15:55:00,92.76,93.06,92.75,92.88,141946.0,89.8739,90.1646,89.8642,89.9902,141946.0
2020-07-16 09:30:00,92.98,93.09,92.41,92.57,15130.0,90.0871,90.1937,89.5348,89.6898,15130.0
2020-07-16 09:35:00,92.53,92.53,92.37,92.47,5046.0,89.6511,89.6511,89.4961,89.593,5046.0
2020-07-16 09:40:00,92.57,92.57,92.37,92.53,3821.0,89.6898,89.6898,89.4961,89.6511,3821.0
2020-07-16 09:45:00,92.53,92.71,92.51,92.68,7472.0,89.6511,89.8255,89.6317,89.7964,7472.0
2020-07-16 09:50:00,92.68,92.83,92.64,92.65,6628.0,89.7964,89.9418,89.7577,89.7674,6628.0
2020-07-16 09:55:00,92.56,92.61,92.43,92.43,9913.0,89.6802,89.7286,89.5542,89.5542,9913.0
2020-07-16 10:00:00,92.52,92.62,92.47,92.62,4035.0,89.6414,89.7383,89.593,89.7383,4035.0
2020-07-16 10:05:00,92.57,92.75,92.57,92.74,5969.0,89.6898,89.8642,89.6898,89.8546,5969.0
2020-07-16 10:10:00,92.76,92.76,92.56,92.65,6892.0,89.8739,89.8739,89.6802,89.7674,6892.0
2020-07-16 10:15:00,92.66,92.73,92.63,92.7,4826.0,89.777,89.8449,89.748,89.8158,4826.0
2020-07-16 10:20:00,92.67,92.8,92.66,92.73,4788.0,89.7867,89.9127,89.777,89.8449,4788.0
2020-07-16 10:25:00,92.77,92.99,92.7,92.92,9111.0,89.8836,90.0968,89.8158,90.029,9111.0
2020-07-16 10:30:00,92.9,93.03,92.84,93.02,10986.0,90.0096,90.1355,89.9514,90.1258,10986.0
2020-07-16 10:35:00,93.02,93.03,92.97,93.01,13382.0,90.1258,90.1355,90.0774,90.1162,13382.0
2020-07-16 10:40:00,93.0,93.15,93.0,93.1,13542.0,90.1065,90.2518,90.1065,90.2034,13542.0
2020-07-16 10:45:00,93.09,93.21,93.01,93.04,17532.0,90.1937,90.3099,90.1162,90.1452,17532.0
2020-07-16 10:50:00,93.04,93.07,92.97,93.0,9920.0,90.1452,90.1743,90.0774,90.1065,9920.0
2020-07-16 10:55:00,93.01,93.02,92.79,92.82,9830.0,90.1162,90.1258,89.903,89.9321,9830.0
2020-07-16 11:00:00,92.83,92.84,92.57,92.62,9000.0,89.9418,89.9514,89.6898,89.7383,9000.0
2020-07-16 11:05:00,92.62,92.68,92.51,92.68,13527.0,89.7383,89.7964,89.6317,89.7964,13527.0
2020-07-16 11:10:00,92.72,92.81,92.59,92.59,6327.0,89.8352,89.9224,89.7092,89.7092,6327.0
2020-07-16 11:15:00,92.59,92.67,92.42,92.49,11559.0,89.7092,89.7867,89.5445,89.6123,11559.0
2020-07-16 11:20:00,92.47,92.52,92.39,92.52,7075.0,89.593,89.6414,89.5154,89.6414,7075.0
2020-07-16 11:25:00,92.5,92.53,92.29,92.29,8158.0,89.622,89.6511,89.4186,89.4186,8158.0
2020-07-16 11:30:00,92.31,92.32,92.15,92.23,2455.0,89.4379,89.4476,89.2829,89.3604,2455.0
2020-07-16 11:35:00,92.17,92.24,92.11,92.16,3261.0,89.3023,89.3701,89.2442,89.2926,3261.0
2020-07-16 11:40:00,92.2,92.22,92.11,92.11,2523.0,89.3314,89.3507,89.2442,89.2442,2523.0
2020-07-16 11:45:00,92.17,92.17,92.1,92.14,3423.0,89.3023,89.3023,89.2345,89.2732,3423.0
2020-07-16 11:50:00,92.16,92.2,92.09,92.12,4604.0,89.2926,89.3314,89.2248,89.2538,4604.0
2020-07-16 11:55:00,92.12,92.19,92.11,92.19,2930.0,89.2538,89.3217,89.2442,89.3217,2930.0
2020-07-16 12:00:00,92.21,92.21,92.09,92.18,3851.0,89.341,89.341,89.2248,89.312,3851.0
2020-07-16 12:05:00,92.18,92.18,92.06,92.11,3805.0,89.312,89.312,89.1957,89.2442,3805.0
2020-07-16 12:10:00,92.11,92.18,92.11,92.15,4064.0,89.2442,89.312,89.2442,89.2829,4064.0
2020-07-16 12:15:00,92.17,92.2,92.15,92.15,3216.0,89.3023,89.3314,89.2829,89.2829,3216.0
2020-07-16 12:20:00,92.15,92.26,92.13,92.26,4005.0,89.2829,89.3895,89.2635,89.3895,4005.0
2020-07-16 12:25:00,92.32,92.33,92.28,92.31,2400.0,89.4476,89.4573,89.4089,89.4379,2400.0
2020-07-16 12:30:00,92.31,92.35,92.31,92.32,3320.0,89.4379,89.4767,89.4379,89.4476,3320.0
2020-07-16 12:35:00,92.34,92.35,92.3,92.34,4565.0,89.467,89.4767,89.4282,89.467,4565.0
2020-07-16 12:40:00,92.33,92.42,92.33,92.42,2152.0,89.4573,89.5445,89.4573,89.5445,2152.0
2020-07-16 12:45:00,92.41,92.41,92.33,92.36,4063.0,89.5348,89.5348,89.4573,89.4864,4063.0
2020-07-16 12:50:00,92.33,92.39,92.28,92.38,4617.0,89.4573,89.5154,89.4089,89.5058,4617.0
2020-07-16 12:55:00,92.37,92.39,92.3,92.31,3910.0,89.4961,89.5154,89.4282,89.4379,3910.0
2020-07-16 13:00:00,92.34,92.47,92.34,92.45,3100.0,89.467,89.593,89.467,89.5736,3100.0
2020-07-16 13:05:00,92.45,92.53,92.44,92.51,3617.0,89.5736,89.6511,89.5639,89.6317,3617.0
2020-07-16 13:10:00,92.5,92.52,92.46,92.52,5448.0,89.622,89.6414,89.5833,89.6414,5448.0
2020-07-16 13:15:00,92.53,92.57,92.51,92.51,3845.0,89.6511,89.6898,89.6317,89.6317,3845.0
2020-07-16 13:20:00,92.51,92.55,92.48,92.49,4400.0,89.6317,89.6705,89.6026,89.6123,4400.0
2020-07-16 13:25:00,92.48,92.57,92.48,92.57,3200.0,89.6026,89.6898,89.6026,89.6898,3200.0
2020-07-16 13:30:00,92.55,92.55,92.45,92.48,3010.0,89.6705,89.6705,89.5736,89.6026,3010.0
2020-07-16 13:35:00,92.49,92.5,92.37,92.38,4393.0,89.6123,89.622,89.4961,89.5058,4393.0
2020-07-16 13:40:00,92.41,92.45,92.36,92.37,3933.0,89.5348,89.5736,89.4864,89.4961,3933.0
2020-07-16 13:45:00,92.37,92.51,92.37,92.51,9422.0,89.4961,89.6317,89.4961,89.6317,9422.0
2020-07-16 13:50:00,92.52,92.61,92.5,92.59,6752.0,89.6414,89.7286,89.622,89.7092,6752.0
2020-07-16 13:55:00,92.57,92.57,92.45,92.46,6352.0,89.6898,89.6898,89.5736,89.5833,6352.0
2020-07-16 14:00:00,92.44,92.51,92.41,92.49,12686.0,89.5639,89.6317,89.5348,89.6123,12686.0
2020-07-16 14:05:00,92.51,92.62,92.51,92.61,3565.0,89.6317,89.7383,89.6317,89.7286,3565.0
2020-07-16 14:10:00,92.62,92.64,92.55,92.63,4228.0,89.7383,89.7577,89.6705,89.748,4228.0
2020-07-16 14:15:00,92.63,92.66,92.56,92.58,15156.0,89.748,89.777,89.6802,89.6995,15156.0
2020-07-16 14:20:00,92.59,92.68,92.59,92.64,56349.0,89.7092,89.7964,89.7092,89.7577,56349.0
2020-07-16 14:25:00,92.65,92.77,92.62,92.75,6569.0,89.7674,89.8836,89.7383,89.8642,6569.0
2020-07-16 14:30:00,92.74,92.75,92.65,92.72,7350.0,89.8546,89.8642,89.7674,89.8352,7350.0
2020-07-16 14:35:00,92.72,92.72,92.59,92.6,46341.0,89.8352,89.8352,89.7092,89.7189,46341.0
2020-07-16 14:40:00,92.61,92.77,92.6,92.76,17322.0,89.7286,89.8836,89.7189,89.8739,17322.0
2020-07-16 14:45:00,92.77,92.84,92.68,92.72,36006.0,89.8836,89.9514,89.7964,89.8352,36006.0
2020-07-16 14:50:00,92.72,92.77,92.62,92.62,14331.0,89.8352,89.8836,89.7383,89.7383,14331.0
2020-07-16 14:55:00,92.62,92.69,92.53,92.58,19633.0,89.7383,89.8061,89.6511,89.6995,19633.0
2020-07-16 15:00:00,92.59,92.7,92.58,92.63,21800.0,89.7092,89.8158,89.6995,89.748,21800.0
2020-07-16 15:05:00,92.63,92.69,92.62,92.68,13243.0,89.748,89.8061,89.7383,89.7964,13243.0
2020-07-16 15:10:00,92.66,92.67,92.62,92.67,11291.0,89.777,89.7867,89.7383,89.7867,11291.0
2020-07-16 15:15:00,92.66,92.76,92.65,92.71,13565.0,89.777,89.8739,89.7674,89.8255,13565.0
2020-07-16 15:20:00,92.7,92.76,92.68,92.71,18317.0,89.8158,89.8739,89.7964,89.8255,18317.0
2020-07-16 15:25:00,92.7,92.73,92.61,92.73,14327.0,89.8158,89.8449,89.7286,89.8449,14327.0
2020-07-16 15:30:00,92.71,92.71,92.66,92.67,17058.0,89.8255,89.8255,89.777,89.7867,17058.0
2020-07-16 15:35:00,92.67,92.72,92.65,92.7,14432.0,89.7867,89.8352,89.7674,89.8158,14432.0
2020-07-16 15:40:00,92.7,92.76,92.64,92.65,26162.0,89.8158,89.8739,89.7577,89.7674,26162.0
2020-07-16 15:45:00,92.66,92.76,92.62,92.74,22268.0,89.777,89.8739,89.7383,89.8546,22268.0
2020-07-16 15:50:00,92.74,92.86,92.64,92.81,26009.0,89.8546,89.9708,89.7577,89.9224,26009.0
2020-07-16 15:55:00,92.83,92.89,92.75,92.84,55514.0,89.9418,89.9999,89.8642,89.9514,55514.0
2020-07-17 09:30:00,93.41,93.41,92.81,92.81,82411.0,90.5037,90.5037,89.9224,89.9224,82411.0
2020-07-17 09:35:00,92.84,93.07,92.74,93.04,9905.0,89.9514,90.1743,89.8546,90.1452,9905.0
2020-07-17 09:40:00,93.08,93.08,92.88,92.89,40033.0,90.184,90.184,89.9902,89.9999,40033.0
2020-07-17 09:45:00,92.9,93.14,92.82,92.86,11230.0,90.0096,90.2421,89.9321,89.9708,11230.0
2020-07-17 09:50:00,92.89,93.03,92.88,92.95,11577.0,89.9999,90.1355,89.9902,90.058,11577.0
2020-07-17 09:55:00,93.0,93.03,92.87,92.93,11710.0,90.1065,90.1355,89.9805,90.0386,11710.0
2020-07-17 10:00:00,92.9,92.96,92.81,92.9,16253.0,90.0096,90.0677,89.9224,90.0096,16253.0
2020-07-17 10:05:00,92.92,93.07,92.89,92.91,13503.0,90.029,90.1743,89.9999,90.0193,13503.0
2020-07-17 10:10:00,92.91,92.93,92.85,92.87,12044.0,90.0193,90.0386,89.9611,89.9805,12044.0
2020-07-17 10:15:00,92.84,92.92,92.78,92.78,11453.0,89.9514,90.029,89.8933,89.8933,11453.0
2020-07-17 10:20:00,92.78,92.95,92.75,92.81,12493.0,89.8933,90.058,89.8642,89.9224,12493.0
2020-07-17 10:25:00,92.84,92.84,92.69,92.8,16557.0,89.9514,89.9514,89.8061,89.9127,16557.0
2020-07-17 10:30:00,92.79,92.83,92.74,92.82,16153.0,89.903,89.9418,89.8546,89.9321,16153.0
2020-07-17 10:35:00,92.83,93.01,92.79,93.01,12477.0,89.9418,90.1162,89.903,90.1162,12477.0
2020-07-17 10:40:00,93.03,93.31,93.02,93.2,31915.0,90.1355,90.4068,90.1258,90.3002,31915.0
2020-07-17 10:45:00,93.15,93.27,93.15,93.23,6460.0,90.2518,90.3681,90.2518,90.3293,6460.0
2020-07-17 10:50:00,93.23,93.36,93.21,93.32,11457.0,90.3293,90.4553,90.3099,90.4165,11457.0
2020-07-17 10:55:00,93.33,93.47,93.31,93.44,11469.0,90.4262,90.5618,90.4068,90.5328,11469.0
2020-07-17 11:00:00,93.46,93.68,93.45,93.56,19675.0,90.5521,90.7653,90.5425,90.649,19675.0
2020-07-17 11:05:00,93.58,93.67,93.56,93.59,8198.0,90.6684,90.7556,90.649,90.6781,8198.0
2020-07-17 11:10:00,93.61,93.61,93.47,93.5,9647.0,90.6975,90.6975,90.5618,90.5909,9647.0
2020-07-17 11:15:00,93.52,93.53,93.26,93.32,15350.0,90.6103,90.62,90.3584,90.4165,15350.0
2020-07-17 11:20:00,93.33,93.42,93.25,93.39,11034.0,90.4262,90.5134,90.3487,90.4843,11034.0
2020-07-17 11:25:00,93.38,93.41,93.3,93.4,7536.0,90.4746,90.5037,90.3971,90.494,7536.0
2020-07-17 11:30:00,93.4,93.47,93.37,93.44,12189.0,90.494,90.5618,90.4649,90.5328,12189.0
2020-07-17 11:35:00,93.45,93.6,93.43,93.55,18055.0,90.5425,90.6878,90.5231,90.6393,18055.0
2020-07-17 11:40:00,93.55,93.58,93.46,93.49,6549.0,90.6393,90.6684,90.5521,90.5812,6549.0
2020-07-17 11:45:00,93.52,93.58,93.5,93.54,10180.0,90.6103,90.6684,90.5909,90.6297,10180.0
2020-07-17 11:50:00,93.55,93.77,93.53,93.75,7291.0,90.6393,90.8525,90.62,90.8331,7291.0
2020-07-17 11:55:00,93.78,93.92,93.78,93.88,13065.0,90.8622,90.9978,90.8622,90.9591,13065.0
2020-07-17 12:00:00,93.86,93.93,93.86,93.92,9375.0,90.9397,91.0075,90.9397,90.9978,9375.0
2020-07-17 12:05:00,93.93,93.99,93.9,93.96,8654.0,91.0075,91.0657,90.9785,91.0366,8654.0
2020-07-17 12:10:00,93.95,94.02,93.9,93.97,7648.0,91.0269,91.0947,90.9785,91.0463,7648.0
2020-07-17 12:15:00,93.97,93.97,93.89,93.92,10084.0,91.0463,91.0463,90.9688,90.9978,10084.0
2020-07-17 12:20:00,93.93,94.04,93.91,93.98,5148.0,91.0075,91.1141,90.9881,91.056,5148.0
2020-07-17 12:25:00,93.97,93.97,93.84,93.84,6329.0,91.0463,91.0463,90.9203,90.9203,6329.0
2020-07-17 12:30:00,93.85,93.9,93.81,93.9,5812.0,90.93,90.9785,90.8913,90.9785,5812.0
2020-07-17 12:35:00,93.92,93.97,93.86,93.87,7727.0,90.9978,91.0463,90.9397,90.9494,7727.0
2020-07-17 12:40:00,93.87,93.87,93.81,93.81,7594.0,90.9494,90.9494,90.8913,90.8913,7594.0
2020-07-17 12:45:00,93.83,93.9,93.8,93.84,6954.0,90.9106,90.9785,90.8816,90.9203,6954.0
2020-07-17 12:50:00,93.85,93.86,93.81,93.82,4714.0,90.93,90.9397,90.8913,90.9009,4714.0
2020-07-17 12:55:00,93.82,93.88,93.82,93.84,6925.0,90.9009,90.9591,90.9009,90.9203,6925.0
2020-07-17 13:00:00,93.85,93.86,93.81,93.82,6322.0,90.93,90.9397,90.8913,90.9009,6322.0
2020-07-17 13:05:00,93.82,93.9,93.81,93.9,7635.0,90.9009,90.9785,90.8913,90.9785,7635.0
2020-07-17 13:10:00,93.92,93.95,93.81,93.81,7472.0,90.9978,91.0269,90.8913,90.8913,7472.0
2020-07-17 13:15:00,93.81,93.85,93.7,93.75,12970.0,90.8913,90.93,90.7847,90.8331,12970.0
2020-07-17 13:20:00,93.76,93.92,93.74,93.9,6166.0,90.8428,90.9978,90.8234,90.9785,6166.0
2020-07-17 13:25:00,93.91,93.91,93.83,93.84,4897.0,90.9881,90.9881,90.9106,90.9203,4897.0
2020-07-17 13:30:00,93.88,93.96,93.87,93.9,8398.0,90.9591,91.0366,90.9494,90.9785,8398.0
2020-07-17 13:35:00,93.92,93.93,93.82,93.82,5449.0,90.9978,91.0075,90.9009,90.9009,5449.0
2020-07-17 13:40:00,93.82,93.91,93.82,93.91,5847.0,90.9009,90.9881,90.9009,90.9881,5847.0
2020-07-17 13:45:00,93.92,93.99,93.91,93.99,9404.0,90.9978,91.0657,90.9881,91.0657,9404.0
2020-07-17 13:50:00,93.99,94.05,93.97,93.98,10825.0,91.0657,91.1238,91.0463,91.056,10825.0
2020-07-17 13:55:00,93.93,93.95,93.86,93.9,5996.0,91.0075,91.0269,90.9397,90.9785,5996.0
2020-07-17 14:00:00,93.94,94.08,93.92,94.08,7125.0,91.0172,91.1529,90.9978,91.1529,7125.0
2020-07-17 14:05:00,94.08,94.16,94.04,94.15,7808.0,91.1529,91.2304,91.1141,91.2207,7808.0
2020-07-17 14:10:00,94.15,94.2,94.13,94.15,14666.0,91.2207,91.2691,91.2013,91.2207,14666.0
2020-07-17 14:15:00,94.16,94.23,94.16,94.19,10454.0,91.2304,91.2982,91.2304,91.2594,10454.0
2020-07-17 14:20:00,94.18,94.19,94.15,94.17,6633.0,91.2497,91.2594,91.2207,91.2401,6633.0
2020-07-17 14:25:00,94.17,94.2,94.15,94.19,9773.0,91.2401,91.2691,91.2207,91.2594,9773.0
2020-07-17 14:30:00,94.23,94.25,94.05,94.05,12485.0,91.2982,91.3176,91.1238,91.1238,12485.0
2020-07-17 14:35:00,94.06,94.08,94.03,94.05,9409.0,91.1335,91.1529,91.1044,91.1238,9409.0
2020-07-17 14:40:00,94.05,94.12,94.0,94.12,9013.0,91.1238,91.1916,91.0753,91.1916,9013.0
2020-07-17 14:45:00,94.14,94.15,94.05,94.08,11173.0,91.211,91.2207,91.1238,91.1529,11173.0
2020-07-17 14:50:00,94.09,94.15,94.07,94.13,7198.0,91.1625,91.2207,91.1432,91.2013,7198.0
2020-07-17 14:55:00,94.14,94.16,94.1,94.12,7737.0,91.211,91.2304,91.1722,91.1916,7737.0
2020-07-17 15:00:00,94.11,94.17,94.06,94.09,14608.0,91.1819,91.2401,91.1335,91.1625,14608.0
2020-07-17 15:05:00,94.09,94.34,94.07,94.31,17247.0,91.1625,91.4048,91.1432,91.3757,17247.0
2020-07-17 15:10:00,94.31,94.34,94.2,94.24,10901.0,91.3757,91.4048,91.2691,91.3079,10901.0
2020-07-17 15:15:00,94.22,94.36,94.15,94.33,12131.0,91.2885,91.4241,91.2207,91.3951,12131.0
2020-07-17 15:20:00,94.33,94.38,94.25,94.29,17261.0,91.3951,91.4435,91.3176,91.3563,17261.0
2020-07-17 15:25:00,94.3,94.39,94.3,94.38,12535.0,91.366,91.4532,91.366,91.4435,12535.0
2020-07-17 15:30:00,94.37,94.46,94.3,94.42,26153.0,91.4338,91.521,91.366,91.4823,26153.0
2020-07-17 15:35:00,94.42,94.47,94.34,94.36,24101.0,91.4823,91.5307,91.4048,91.4241,24101.0
2020-07-17 15:40:00,94.37,94.48,94.37,94.42,26001.0,91.4338,91.5404,91.4338,91.4823,26001.0
2020-07-17 15:45:00,94.4,94.41,94.11,94.21,41816.0,91.4629,91.4726,91.1819,91.2788,41816.0
2020-07-17 15:50:00,94.21,94.28,94.15,94.2,54101.0,91.2788,91.3466,91.2207,91.2691,54101.0
2020-07-17 15:55:00,94.21,94.51,94.2,94.37,174334.0,91.2788,91.5695,91.2691,91.4338,174334.0
2020-07-20 09:30:00,94.91,95.21,94.76,95.12,36587.0,91.957,92.2477,91.8117,92.1605,36587.0
2020-07-20 09:35:00,95.21,95.24,94.97,95.16,8893.0,92.2477,92.2768,92.0152,92.1993,8893.0
2020-07-20 09:40:00,95.15,95.19,94.97,95.19,7038.0,92.1896,92.2283,92.0152,92.2283,7038.0
2020-07-20 09:45:00,95.16,95.17,94.82,94.94,12961.0,92.1993,92.2089,91.8698,91.9861,12961.0
2020-07-20 09:50:00,94.86,95.32,94.83,95.29,11502.0,91.9086,92.3543,91.8795,92.3252,11502.0
2020-07-20 09:55:00,95.3,95.3,95.02,95.29,12824.0,92.3349,92.3349,92.0636,92.3252,12824.0
2020-07-20 10:00:00,95.3,95.64,95.28,95.64,13220.0,92.3349,92.6643,92.3155,92.6643,13220.0
2020-07-20 10:05:00,95.65,95.77,95.64,95.73,20045.0,92.674,92.7903,92.6643,92.7515,20045.0
2020-07-20 10:10:00,95.73,95.95,95.73,95.95,11608.0,92.7515,92.9647,92.7515,92.9647,11608.0
2020-07-20 10:15:00,95.94,95.96,95.73,95.87,10157.0,92.955,92.9744,92.7515,92.8872,10157.0
2020-07-20 10:20:00,95.9,96.0,95.82,95.95,10800.0,92.9162,93.0131,92.8387,92.9647,10800.0
2020-07-20 10:25:00,95.98,96.04,95.94,96.0,8770.0,92.9937,93.0519,92.955,93.0131,8770.0
2020-07-20 10:30:00,96.03,96.05,95.98,95.99,5950.0,93.0422,93.0616,92.9937,93.0034,5950.0
2020-07-20 10:35:00,96.01,96.15,96.0,96.05,8158.0,93.0228,93.1585,93.0131,93.0616,8158.0
2020-07-20 10:40:00,96.06,96.16,95.96,95.96,5963.0,93.0713,93.1681,92.9744,92.9744,5963.0
2020-07-20 10:45:00,95.96,96.02,95.87,95.9,6336.0,92.9744,93.0325,92.8872,92.9162,6336.0
2020-07-20 10:50:00,95.9,95.9,95.8,95.85,9417.0,92.9162,92.9162,92.8193,92.8678,9417.0
2020-07-20 10:55:00,95.87,95.98,95.83,95.84,11954.0,92.8872,92.9937,92.8484,92.8581,11954.0
2020-07-20 11:00:00,95.81,95.84,95.71,95.75,9247.0,92.829,92.8581,92.7321,92.7709,9247.0
2020-07-20 11:05:00,95.76,95.95,95.73,95.93,6807.0,92.7806,92.9647,92.7515,92.9453,6807.0
2020-07-20 11:10:00,95.93,96.1,95.92,96.06,15676.0,92.9453,93.11,92.9356,93.0713,15676.0
2020-07-20 11:15:00,96.06,96.18,96.03,96.16,8597.0,93.0713,93.1875,93.0422,93.1681,8597.0
2020-07-20 11:20:00,96.18,96.22,96.11,96.17,19098.0,93.1875,93.2263,93.1197,93.1778,19098.0
2020-07-20 11:25:00,96.15,96.17,96.07,96.14,8969.0,93.1585,93.1778,93.0809,93.1488,8969.0
2020-07-20 11:30:00,96.15,96.21,96.12,96.12,7342.0,93.1585,93.2166,93.1294,93.1294,7342.0
2020-07-20 11:35:00,96.12,96.12,96.02,96.07,5410.0,93.1294,93.1294,93.0325,93.0809,5410.0
2020-07-20 11:40:00,96.09,96.12,96.04,96.08,5864.0,93.1003,93.1294,93.0519,93.0906,5864.0
2020-07-20 11:45:00,96.08,96.09,95.99,96.04,5390.0,93.0906,93.1003,93.0034,93.0519,5390.0
2020-07-20 11:50:00,96.03,96.03,95.94,95.94,5700.0,93.0422,93.0422,92.955,92.955,5700.0
2020-07-20 11:55:00,95.94,96.0,95.75,95.77,102923.0,92.955,93.0131,92.7709,92.7903,102923.0
2020-07-20 12:00:00,95.79,95.8,95.67,95.69,15946.0,92.8097,92.8193,92.6934,92.7128,15946.0
2020-07-20 12:05:00,95.7,95.71,95.49,95.49,8820.0,92.7225,92.7321,92.519,92.519,8820.0
2020-07-20 12:10:00,95.51,95.65,95.51,95.65,6426.0,92.5384,92.674,92.5384,92.674,6426.0
2020-07-20 12:15:00,95.65,95.78,95.65,95.67,6739.0,92.674,92.8,92.674,92.6934,6739.0
2020-07-20 12:20:00,95.67,95.72,95.61,95.7,4250.0,92.6934,92.7418,92.6353,92.7225,4250.0
2020-07-20 12:25:00,95.7,95.74,95.61,95.64,6547.0,92.7225,92.7612,92.6353,92.6643,6547.0
2020-07-20 12:30:00,95.64,95.74,95.61,95.73,4520.0,92.6643,92.7612,92.6353,92.7515,4520.0
2020-07-20 12:35:00,95.73,95.74,95.71,95.71,3424.0,92.7515,92.7612,92.7321,92.7321,3424.0
2020-07-20 12:40:00,95.71,95.71,95.63,95.67,5413.0,92.7321,92.7321,92.6546,92.6934,5413.0
2020-07-20 12:45:00,95.67,95.67,95.55,95.57,2560.0,92.6934,92.6934,92.5771,92.5965,2560.0
2020-07-20 12:50:00,95.57,95.58,95.47,95.58,4518.0,92.5965,92.6062,92.4996,92.6062,4518.0
2020-07-20 12:55:00,95.58,95.6,95.49,95.57,6349.0,92.6062,92.6256,92.519,92.5965,6349.0
2020-07-20 13:00:00,95.57,95.58,95.5,95.5,8334.0,92.5965,92.6062,92.5287,92.5287,8334.0
2020-07-20 13:05:00,95.5,95.52,95.49,95.5,3150.0,92.5287,92.5481,92.519,92.5287,3150.0
2020-07-20 13:10:00,95.5,95.54,95.48,95.54,2814.0,92.5287,92.5674,92.5093,92.5674,2814.0
2020-07-20 13:15:00,95.54,95.55,95.5,95.54,4921.0,92.5674,92.5771,92.5287,92.5674,4921.0
2020-07-20 13:20:00,95.56,95.57,95.46,95.48,4000.0,92.5868,92.5965,92.4899,92.5093,4000.0
2020-07-20 13:25:00,95.47,95.53,95.46,95.52,3802.0,92.4996,92.5577,92.4899,92.5481,3802.0
2020-07-20 13:30:00,95.56,95.58,95.45,95.45,3792.0,92.5868,92.6062,92.4802,92.4802,3792.0
2020-07-20 13:35:00,95.43,95.5,95.36,95.49,4631.0,92.4609,92.5287,92.393,92.519,4631.0
2020-07-20 13:40:00,95.51,95.61,95.51,95.58,6302.0,92.5384,92.6353,92.5384,92.6062,6302.0
2020-07-20 13:45:00,95.56,95.59,95.56,95.56,3447.0,92.5868,92.6159,92.5868,92.5868,3447.0
2020-07-20 13:50:00,95.58,95.59,95.5,95.51,4515.0,92.6062,92.6159,92.5287,92.5384,4515.0
2020-07-20 13:55:00,95.51,95.52,95.4,95.4,4064.0,92.5384,92.5481,92.4318,92.4318,4064.0
2020-07-20 14:00:00,95.41,95.41,95.3,95.31,4050.0,92.4415,92.4415,92.3349,92.3446,4050.0
2020-07-20 14:05:00,95.31,95.35,95.28,95.28,3907.0,92.3446,92.3833,92.3155,92.3155,3907.0
2020-07-20 14:10:00,95.29,95.36,95.27,95.33,4576.0,92.3252,92.393,92.3058,92.364,4576.0
2020-07-20 14:15:00,95.33,95.36,95.28,95.33,4050.0,92.364,92.393,92.3155,92.364,4050.0
2020-07-20 14:20:00,95.35,95.39,95.25,95.27,7435.0,92.3833,92.4221,92.2865,92.3058,7435.0
2020-07-20 14:25:00,95.27,95.3,95.25,95.25,3393.0,92.3058,92.3349,92.2865,92.2865,3393.0
2020-07-20 14:30:00,95.25,95.33,95.22,95.31,7458.0,92.2865,92.364,92.2574,92.3446,7458.0
2020-07-20 14:35:00,95.3,95.32,95.17,95.26,5992.0,92.3349,92.3543,92.2089,92.2961,5992.0
2020-07-20 14:40:00,95.27,95.3,95.2,95.2,4723.0,92.3058,92.3349,92.238,92.238,4723.0
2020-07-20 14:45:00,95.21,95.21,95.14,95.19,10272.0,92.2477,92.2477,92.1799,92.2283,10272.0
2020-07-20 14:50:00,95.19,95.25,95.15,95.15,4185.0,92.2283,92.2865,92.1896,92.1896,4185.0
2020-07-20 14:55:00,95.16,95.2,95.13,95.2,4755.0,92.1993,92.238,92.1702,92.238,4755.0
2020-07-20 15:00:00,95.2,95.24,95.12,95.13,6472.0,92.238,92.2768,92.1605,92.1702,6472.0
2020-07-20 15:05:00,95.15,95.16,95.08,95.09,8411.0,92.1896,92.1993,92.1217,92.1314,8411.0
2020-07-20 15:10:00,95.11,95.15,95.03,95.04,9643.0,92.1508,92.1896,92.0733,92.083,9643.0
2020-07-20 15:15:00,95.04,95.19,95.04,95.16,8613.0,92.083,92.2283,92.083,92.1993,8613.0
2020-07-20 15:20:00,95.16,95.28,95.11,95.22,17450.0,92.1993,92.3155,92.1508,92.2574,17450.0
2020-07-20 15:25:00,95.23,95.3,95.21,95.28,10704.0,92.2671,92.3349,92.2477,92.3155,10704.0
2020-07-20 15:30:00,95.28,95.48,95.28,95.42,22276.0,92.3155,92.5093,92.3155,92.4512,22276.0
2020-07-20 15:35:00,95.41,95.46,95.37,95.39,20137.0,92.4415,92.4899,92.4027,92.4221,20137.0
2020-07-20 15:40:00,95.38,95.41,95.28,95.3,18414.0,92.4124,92.4415,92.3155,92.3349,18414.0
2020-07-20 15:45:00,95.31,95.48,95.29,95.36,23358.0,92.3446,92.5093,92.3252,92.393,23358.0
2020-07-20 15:50:00,95.37,95.43,95.22,95.29,42055.0,92.4027,92.4609,92.2574,92.3252,42055.0
2020-07-20 15:55:00,95.28,95.33,95.18,95.19,64171.0,92.3155,92.364,92.2186,92.2283,64171.0
2020-07-21 09:30:00,95.57,95.82,95.45,95.46,24401.0,92.5965,92.8387,92.4802,92.4899,24401.0
2020-07-21 09:35:00,95.45,95.52,95.23,95.33,8446.0,92.4802,92.5481,92.2671,92.364,8446.0
2020-07-21 09:40:00,95.3,95.34,95.17,95.22,3981.0,92.3349,92.3737,92.2089,92.2574,3981.0
2020-07-21 09:45:00,95.23,95.31,95.16,95.31,9131.0,92.2671,92.3446,92.1993,92.3446,9131.0
2020-07-21 09:50:00,95.34,95.56,95.33,95.5,18853.0,92.3737,92.5868,92.364,92.5287,18853.0
2020-07-21 09:55:00,95.52,95.6,95.47,95.55,14372.0,92.5481,92.6256,92.4996,92.5771,14372.0
2020-07-21 10:00:00,95.55,95.56,95.44,95.56,20962.0,92.5771,92.5868,92.4705,92.5868,20962.0
2020-07-21 10:05:00,95.59,95.8,95.59,95.72,7000.0,92.6159,92.8193,92.6159,92.7418,7000.0
2020-07-21 10:10:00,95.73,95.81,95.61,95.61,5459.0,92.7515,92.829,92.6353,92.6353,5459.0
2020-07-21 10:15:00,95.61,95.86,95.61,95.86,3518.0,92.6353,92.8775,92.6353,92.8775,3518.0
2020-07-21 10:20:00,95.88,95.93,95.8,95.82,4510.0,92.8969,92.9453,92.8193,92.8387,4510.0
2020-07-21 10:25:00,95.78,95.78,95.48,95.59,8285.0,92.8,92.8,92.5093,92.6159,8285.0
2020-07-21 10:30:00,95.59,95.7,95.54,95.55,6053.0,92.6159,92.7225,92.5674,92.5771,6053.0
2020-07-21 10:35:00,95.56,95.57,95.34,95.45,14334.0,92.5868,92.5965,92.3737,92.4802,14334.0
2020-07-21 10:40:00,95.45,95.53,95.41,95.46,17933.0,92.4802,92.5577,92.4415,92.4899,17933.0
2020-07-21 10:45:00,95.45,95.62,95.42,95.62,21732.0,92.4802,92.6449,92.4512,92.6449,21732.0
2020-07-21 10:50:00,95.62,95.88,95.62,95.88,11217.0,92.6449,92.8969,92.6449,92.8969,11217.0
2020-07-21 10:55:00,95.88,96.02,95.81,95.85,14820.0,92.8969,93.0325,92.829,92.8678,14820.0
2020-07-21 11:00:00,95.83,95.93,95.83,95.85,8994.0,92.8484,92.9453,92.8484,92.8678,8994.0
2020-07-21 11:05:00,95.81,95.81,95.66,95.7,10367.0,92.829,92.829,92.6837,92.7225,10367.0
2020-07-21 11:10:00,95.7,95.72,95.55,95.69,8286.0,92.7225,92.7418,92.5771,92.7128,8286.0
2020-07-21 11:15:00,95.71,95.93,95.71,95.92,11186.0,92.7321,92.9453,92.7321,92.9356,11186.0
2020-07-21 11:20:00,95.93,96.02,95.89,96.0,13224.0,92.9453,93.0325,92.9065,93.0131,13224.0
2020-07-21 11:25:00,96.02,96.07,95.9,96.02,6642.0,93.0325,93.0809,92.9162,93.0325,6642.0
2020-07-21 11:30:00,96.05,96.13,96.01,96.1,14822.0,93.0616,93.1391,93.0228,93.11,14822.0
2020-07-21 11:35:00,96.12,96.19,96.08,96.13,10413.0,93.1294,93.1972,93.0906,93.1391,10413.0
2020-07-21 11:40:00,96.15,96.24,95.99,96.09,11546.0,93.1585,93.2457,93.0034,93.1003,11546.0
2020-07-21 11:45:00,96.08,96.08,95.79,95.82,8117.0,93.0906,93.0906,92.8097,92.8387,8117.0
2020-07-21 11:50:00,95.83,95.95,95.78,95.95,27059.0,92.8484,92.9647,92.8,92.9647,27059.0
2020-07-21 11:55:00,95.95,95.99,95.82,95.96,67151.0,92.9647,93.0034,92.8387,92.9744,67151.0
2020-07-21 12:00:00,95.92,96.01,95.9,95.97,9578.0,92.9356,93.0228,92.9162,92.9841,9578.0
2020-07-21 12:05:00,96.0,96.13,95.95,95.95,22400.0,93.0131,93.1391,92.9647,92.9647,22400.0
2020-07-21 12:10:00,95.94,96.0,95.91,95.95,7345.0,92.955,93.0131,92.9259,92.9647,7345.0
2020-07-21 12:15:00,95.95,96.13,95.94,96.1,9227.0,92.9647,93.1391,92.955,93.11,9227.0
2020-07-21 12:20:00,96.1,96.1,96.0,96.07,5412.0,93.11,93.11,93.0131,93.0809,5412.0
2020-07-21 12:25:00,96.06,96.27,96.06,96.26,5515.0,93.0713,93.2747,93.0713,93.265,5515.0
2020-07-21 12:30:00,96.26,96.35,96.22,96.29,4869.0,93.265,93.3522,93.2263,93.2941,4869.0
2020-07-21 12:35:00,96.29,96.32,96.24,96.24,7004.0,93.2941,93.3232,93.2457,93.2457,7004.0
2020-07-21 12:40:00,96.2,96.26,96.12,96.24,7905.0,93.2069,93.265,93.1294,93.2457,7905.0
2020-07-21 12:45:00,96.24,96.26,96.05,96.06,6203.0,93.2457,93.265,93.0616,93.0713,6203.0
2020-07-21 12:50:00,96.05,96.21,96.05,96.19,18078.0,93.0616,93.2166,93.0616,93.1972,18078.0
2020-07-21 12:55:00,96.2,96.27,96.14,96.21,23516.0,93.2069,93.2747,93.1488,93.2166,23516.0
2020-07-21 13:00:00,96.21,96.24,96.15,96.23,5265.0,93.2166,93.2457,93.1585,93.236,5265.0
2020-07-21 13:05:00,96.25,96.31,96.23,96.26,6070.0,93.2553,93.3135,93.236,93.265,6070.0
2020-07-21 13:10:00,96.27,96.28,96.24,96.24,4485.0,93.2747,93.2844,93.2457,93.2457,4485.0
2020-07-21 13:15:00,96.25,96.27,96.15,96.19,7451.0,93.2553,93.2747,93.1585,93.1972,7451.0
2020-07-21 13:20:00,96.2,96.26,96.18,96.24,4448.0,93.2069,93.265,93.1875,93.2457,4448.0
2020-07-21 13:25:00,96.22,96.37,96.21,96.33,6148.0,93.2263,93.3716,93.2166,93.3329,6148.0
2020-07-21 13:30:00,96.33,96.45,96.31,96.42,10252.0,93.3329,93.4491,93.3135,93.4201,10252.0
2020-07-21 13:35:00,96.42,96.43,96.39,96.42,6261.0,93.4201,93.4297,93.391,93.4201,6261.0
2020-07-21 13:40:00,96.44,96.44,96.37,96.4,6058.0,93.4394,93.4394,93.3716,93.4007,6058.0
2020-07-21 13:45:00,96.4,96.41,96.37,96.39,12310.0,93.4007,93.4104,93.3716,93.391,12310.0
2020-07-21 13:50:00,96.39,96.4,96.3,96.38,12132.0,93.391,93.4007,93.3038,93.3813,12132.0
2020-07-21 13:55:00,96.36,96.37,96.3,96.34,7337.0,93.3619,93.3716,93.3038,93.3425,7337.0
2020-07-21 14:00:00,96.34,96.43,96.32,96.38,8169.0,93.3425,93.4297,93.3232,93.3813,8169.0
2020-07-21 14:05:00,96.38,96.39,96.24,96.29,6217.0,93.3813,93.391,93.2457,93.2941,6217.0
2020-07-21 14:10:00,96.31,96.37,96.27,96.34,6313.0,93.3135,93.3716,93.2747,93.3425,6313.0
2020-07-21 14:15:00,96.34,96.34,96.13,96.15,5462.0,93.3425,93.3425,93.1391,93.1585,5462.0
2020-07-21 14:20:00,96.17,96.36,96.17,96.31,13439.0,93.1778,93.3619,93.1778,93.3135,13439.0
2020-07-21 14:25:00,96.33,96.35,96.3,96.31,5401.0,93.3329,93.3522,93.3038,93.3135,5401.0
2020-07-21 14:30:00,96.32,96.35,96.29,96.34,11636.0,93.3232,93.3522,93.2941,93.3425,11636.0
2020-07-21 14:35:00,96.32,96.32,96.17,96.22,8400.0,93.3232,93.3232,93.1778,93.2263,8400.0
2020-07-21 14:40:00,96.25,96.25,96.13,96.17,5271.0,93.2553,93.2553,93.1391,93.1778,5271.0
2020-07-21 14:45:00,96.22,96.22,96.12,96.13,11101.0,93.2263,93.2263,93.1294,93.1391,11101.0
2020-07-21 14:50:00,96.12,96.21,96.06,96.18,40476.0,93.1294,93.2166,93.0713,93.1875,40476.0
2020-07-21 14:55:00,96.19,96.19,96.12,96.14,10316.0,93.1972,93.1972,93.1294,93.1488,10316.0
2020-07-21 15:00:00,96.16,96.21,96.05,96.18,22471.0,93.1681,93.2166,93.0616,93.1875,22471.0
2020-07-21 15:05:00,96.17,96.2,96.15,96.19,12750.0,93.1778,93.2069,93.1585,93.1972,12750.0
2020-07-21 15:10:00,96.19,96.21,95.99,96.08,51156.0,93.1972,93.2166,93.0034,93.0906,51156.0
2020-07-21 15:15:00,96.07,96.16,96.0,96.1,54410.0,93.0809,93.1681,93.0131,93.11,54410.0
2020-07-21 15:20:00,96.1,96.18,95.98,96.0,19761.0,93.11,93.1875,92.9937,93.0131,19761.0
2020-07-21 15:25:00,96.0,96.22,96.0,96.02,29297.0,93.0131,93.2263,93.0131,93.0325,29297.0
2020-07-21 15:30:00,96.03,96.2,95.87,95.88,46001.0,93.0422,93.2069,92.8872,92.8969,46001.0
2020-07-21 15:35:00,95.9,95.94,95.81,95.9,27665.0,92.9162,92.955,92.829,92.9162,27665.0
2020-07-21 15:40:00,95.9,95.97,95.83,95.93,33681.0,92.9162,92.9841,92.8484,92.9453,33681.0
2020-07-21 15:45:00,95.93,96.11,95.91,96.08,32072.0,92.9453,93.1197,92.9259,93.0906,32072.0
2020-07-21 15:50:00,96.06,96.11,95.75,95.94,86320.0,93.0713,93.1197,92.7709,92.955,86320.0
2020-07-21 15:55:00,95.94,96.01,95.82,96.01,146785.0,92.955,93.0228,92.8387,93.0228,146785.0
2020-07-22 09:30:00,96.36,96.59,96.36,96.56,18025.0,93.3619,93.5848,93.3619,93.5557,18025.0
2020-07-22 09:35:00,96.42,96.66,96.36,96.55,22452.0,93.4201,93.6526,93.3619,93.546,22452.0
2020-07-22 09:40:00,96.59,96.75,96.51,96.57,5038.0,93.5848,93.7398,93.5073,93.5654,5038.0
2020-07-22 09:45:00,96.58,96.69,96.54,96.59,8551.0,93.5751,93.6817,93.5363,93.5848,8551.0
2020-07-22 09:50:00,96.63,96.88,96.62,96.88,2465.0,93.6235,93.8657,93.6138,93.8657,2465.0
2020-07-22 09:55:00,96.84,96.86,96.65,96.84,21573.0,93.827,93.8464,93.6429,93.827,21573.0
2020-07-22 10:00:00,96.83,96.87,96.71,96.87,8841.0,93.8173,93.8561,93.701,93.8561,8841.0
2020-07-22 10:05:00,96.83,96.83,96.53,96.6,9605.0,93.8173,93.8173,93.5266,93.5945,9605.0
2020-07-22 10:10:00,96.63,96.78,96.62,96.78,7892.0,93.6235,93.7689,93.6138,93.7689,7892.0
2020-07-22 10:15:00,96.77,96.77,96.51,96.57,6540.0,93.7592,93.7592,93.5073,93.5654,6540.0
2020-07-22 10:20:00,96.52,96.53,96.32,96.34,7019.0,93.5169,93.5266,93.3232,93.3425,7019.0
2020-07-22 10:25:00,96.35,96.36,96.14,96.17,5284.0,93.3522,93.3619,93.1488,93.1778,5284.0
2020-07-22 10:30:00,96.19,96.19,95.98,95.98,7969.0,93.1972,93.1972,92.9937,92.9937,7969.0
2020-07-22 10:35:00,95.97,95.99,95.89,95.89,6336.0,92.9841,93.0034,92.9065,92.9065,6336.0
2020-07-22 10:40:00,95.87,95.94,95.83,95.92,10405.0,92.8872,92.955,92.8484,92.9356,10405.0
2020-07-22 10:45:00,95.92,95.94,95.86,95.9,32700.0,92.9356,92.955,92.8775,92.9162,32700.0
2020-07-22 10:50:00,95.89,95.9,95.81,95.86,52214.0,92.9065,92.9162,92.829,92.8775,52214.0
2020-07-22 10:55:00,95.86,96.03,95.83,96.01,12373.0,92.8775,93.0422,92.8484,93.0228,12373.0
2020-07-22 11:00:00,96.0,96.09,95.99,96.05,5550.0,93.0131,93.1003,93.0034,93.0616,5550.0
2020-07-22 11:05:00,96.05,96.05,95.81,95.85,8045.0,93.0616,93.0616,92.829,92.8678,8045.0
2020-07-22 11:10:00,95.85,95.99,95.85,95.87,5680.0,92.8678,93.0034,92.8678,92.8872,5680.0
2020-07-22 11:15:00,95.85,95.99,95.85,95.97,5617.0,92.8678,93.0034,92.8678,92.9841,5617.0
2020-07-22 11:20:00,95.95,95.99,95.94,95.98,6046.0,92.9647,93.0034,92.955,92.9937,6046.0
2020-07-22 11:25:00,95.99,96.14,95.99,96.07,3800.0,93.0034,93.1488,93.0034,93.0809,3800.0
2020-07-22 11:30:00,96.06,96.17,96.04,96.15,4467.0,93.0713,93.1778,93.0519,93.1585,4467.0
2020-07-22 11:35:00,96.16,96.23,96.14,96.23,3080.0,93.1681,93.236,93.1488,93.236,3080.0
2020-07-22 11:40:00,96.24,96.29,96.21,96.25,2600.0,93.2457,93.2941,93.2166,93.2553,2600.0
2020-07-22 11:45:00,96.24,96.29,96.22,96.22,3647.0,93.2457,93.2941,93.2263,93.2263,3647.0
2020-07-22 11:50:00,96.23,96.26,96.12,96.19,9509.0,93.236,93.265,93.1294,93.1972,9509.0
2020-07-22 11:55:00,96.18,96.2,96.12,96.18,5897.0,93.1875,93.2069,93.1294,93.1875,5897.0
2020-07-22 12:00:00,96.16,96.19,96.08,96.13,5750.0,93.1681,93.1972,93.0906,93.1391,5750.0
2020-07-22 12:05:00,96.11,96.17,96.09,96.16,2700.0,93.1197,93.1778,93.1003,93.1681,2700.0
2020-07-22 12:10:00,96.17,96.39,96.16,96.38,5171.0,93.1778,93.391,93.1681,93.3813,5171.0
2020-07-22 12:15:00,96.41,96.41,96.36,96.38,5723.0,93.4104,93.4104,93.3619,93.3813,5723.0
2020-07-22 12:20:00,96.38,96.4,96.32,96.34,2933.0,93.3813,93.4007,93.3232,93.3425,2933.0
2020-07-22 12:25:00,96.35,96.42,96.34,96.39,4046.0,93.3522,93.4201,93.3425,93.391,4046.0
2020-07-22 12:30:00,96.36,96.36,96.27,96.28,4087.0,93.3619,93.3619,93.2747,93.2844,4087.0
2020-07-22 12:35:00,96.3,96.34,96.27,96.32,3604.0,93.3038,93.3425,93.2747,93.3232,3604.0
2020-07-22 12:40:00,96.32,96.34,96.28,96.28,2778.0,93.3232,93.3425,93.2844,93.2844,2778.0
2020-07-22 12:45:00,96.27,96.35,96.26,96.34,6000.0,93.2747,93.3522,93.265,93.3425,6000.0
2020-07-22 12:50:00,96.35,96.36,96.3,96.3,3546.0,93.3522,93.3619,93.3038,93.3038,3546.0
2020-07-22 12:55:00,96.29,96.33,96.28,96.32,3376.0,93.2941,93.3329,93.2844,93.3232,3376.0
2020-07-22 13:00:00,96.31,96.32,96.18,96.26,4613.0,93.3135,93.3232,93.1875,93.265,4613.0
2020-07-22 13:05:00,96.27,96.31,96.27,96.31,3813.0,93.2747,93.3135,93.2747,93.3135,3813.0
2020-07-22 13:10:00,96.31,96.42,96.3,96.42,4228.0,93.3135,93.4201,93.3038,93.4201,4228.0
2020-07-22 13:15:00,96.4,96.45,96.39,96.45,6889.0,93.4007,93.4491,93.391,93.4491,6889.0
2020-07-22 13:20:00,96.43,96.47,96.41,96.42,4521.0,93.4297,93.4685,93.4104,93.4201,4521.0
2020-07-22 13:25:00,96.42,96.42,96.35,96.4,2900.0,93.4201,93.4201,93.3522,93.4007,2900.0
2020-07-22 13:30:00,96.41,96.41,96.35,96.4,3902.0,93.4104,93.4104,93.3522,93.4007,3902.0
2020-07-22 13:35:00,96.4,96.41,96.35,96.35,2896.0,93.4007,93.4104,93.3522,93.3522,2896.0
2020-07-22 13:40:00,96.36,96.39,96.34,96.37,2952.0,93.3619,93.391,93.3425,93.3716,2952.0
2020-07-22 13:45:00,96.38,96.38,96.16,96.18,4585.0,93.3813,93.3813,93.1681,93.1875,4585.0
2020-07-22 13:50:00,96.2,96.2,95.97,95.97,14933.0,93.2069,93.2069,92.9841,92.9841,14933.0
2020-07-22 13:55:00,95.94,95.94,95.85,95.88,4910.0,92.955,92.955,92.8678,92.8969,4910.0
2020-07-22 14:00:00,95.88,96.0,95.87,95.92,3665.0,92.8969,93.0131,92.8872,92.9356,3665.0
2020-07-22 14:05:00,95.9,95.94,95.87,95.89,1900.0,92.9162,92.955,92.8872,92.9065,1900.0
2020-07-22 14:10:00,95.89,95.93,95.87,95.91,8954.0,92.9065,92.9453,92.8872,92.9259,8954.0
2020-07-22 14:15:00,95.9,96.01,95.89,96.01,3195.0,92.9162,93.0228,92.9065,93.0228,3195.0
2020-07-22 14:20:00,96.0,96.03,95.99,96.02,3152.0,93.0131,93.0422,93.0034,93.0325,3152.0
2020-07-22 14:25:00,96.03,96.03,95.96,95.97,2552.0,93.0422,93.0422,92.9744,92.9841,2552.0
2020-07-22 14:30:00,95.99,96.01,95.88,95.89,14323.0,93.0034,93.0228,92.8969,92.9065,14323.0
2020-07-22 14:35:00,95.9,95.99,95.9,95.93,5600.0,92.9162,93.0034,92.9162,92.9453,5600.0
2020-07-22 14:40:00,95.93,96.0,95.89,96.0,9258.0,92.9453,93.0131,92.9065,93.0131,9258.0
2020-07-22 14:45:00,96.0,96.0,95.92,95.99,5607.0,93.0131,93.0131,92.9356,93.0034,5607.0
2020-07-22 14:50:00,96.0,96.04,96.0,96.04,3789.0,93.0131,93.0519,93.0131,93.0519,3789.0
2020-07-22 14:55:00,96.03,96.06,96.0,96.02,4975.0,93.0422,93.0713,93.0131,93.0325,4975.0
2020-07-22 15:00:00,96.02,96.09,95.99,96.05,6983.0,93.0325,93.1003,93.0034,93.0616,6983.0
2020-07-22 15:05:00,96.05,96.13,96.05,96.12,4642.0,93.0616,93.1391,93.0616,93.1294,4642.0
2020-07-22 15:10:00,96.15,96.32,96.12,96.27,8052.0,93.1585,93.3232,93.1294,93.2747,8052.0
2020-07-22 15:15:00,96.28,96.33,96.21,96.22,5805.0,93.2844,93.3329,93.2166,93.2263,5805.0
2020-07-22 15:20:00,96.22,96.31,96.19,96.19,6497.0,93.2263,93.3135,93.1972,93.1972,6497.0
2020-07-22 15:25:00,96.19,96.24,96.12,96.13,6458.0,93.1972,93.2457,93.1294,93.1391,6458.0
2020-07-22 15:30:00,96.14,96.33,96.14,96.22,16918.0,93.1488,93.3329,93.1488,93.2263,16918.0
2020-07-22 15:35:00,96.22,96.31,96.22,96.26,9104.0,93.2263,93.3135,93.2263,93.265,9104.0
2020-07-22 15:40:00,96.29,96.41,96.27,96.4,15490.0,93.2941,93.4104,93.2747,93.4007,15490.0
2020-07-22 15:45:00,96.4,96.47,96.39,96.46,24006.0,93.4007,93.4685,93.391,93.4588,24006.0
2020-07-22 15:50:00,96.48,96.63,96.39,96.39,37634.0,93.4782,93.6235,93.391,93.391,37634.0
2020-07-22 15:55:00,96.4,96.45,96.28,96.33,53308.0,93.4007,93.4491,93.2844,93.3329,53308.0
2020-07-23 09:30:00,96.59,96.86,96.59,96.69,12610.0,93.5848,93.8464,93.5848,93.6817,12610.0
2020-07-23 09:35:00,96.6,96.88,96.6,96.85,2212.0,93.5945,93.8657,93.5945,93.8367,2212.0
2020-07-23 09:40:00,96.85,96.93,96.8,96.85,1729.0,93.8367,93.9142,93.7882,93.8367,1729.0
2020-07-23 09:45:00,96.85,97.04,96.85,96.92,3654.0,93.8367,94.0208,93.8367,93.9045,3654.0
2020-07-23 09:50:00,96.96,97.09,96.94,97.09,4003.0,93.9433,94.0692,93.9239,94.0692,4003.0
2020-07-23 09:55:00,97.12,97.15,96.97,96.97,6594.0,94.0983,94.1273,93.9529,93.9529,6594.0
2020-07-23 10:00:00,96.97,97.02,96.9,96.98,10341.0,93.9529,94.0014,93.8851,93.9626,10341.0
2020-07-23 10:05:00,97.06,97.12,97.0,97.05,925.0,94.0401,94.0983,93.982,94.0305,925.0
2020-07-23 10:10:00,97.01,97.05,96.95,96.98,7342.0,93.9917,94.0305,93.9336,93.9626,7342.0
2020-07-23 10:15:00,97.04,97.14,97.0,97.01,3846.0,94.0208,94.1177,93.982,93.9917,3846.0
2020-07-23 10:20:00,97.01,97.12,97.01,97.12,3683.0,93.9917,94.0983,93.9917,94.0983,3683.0
2020-07-23 10:25:00,97.15,97.25,97.15,97.25,5687.0,94.1273,94.2242,94.1273,94.2242,5687.0
2020-07-23 10:30:00,97.24,97.42,97.24,97.4,3501.0,94.2145,94.3889,94.2145,94.3696,3501.0
2020-07-23 10:35:00,97.41,97.52,97.41,97.51,6601.0,94.3793,94.4858,94.3793,94.4761,6601.0
2020-07-23 10:40:00,97.53,97.59,97.49,97.52,7723.0,94.4955,94.5537,94.4568,94.4858,7723.0
2020-07-23 10:45:00,97.53,97.71,97.51,97.7,9334.0,94.4955,94.6699,94.4761,94.6602,9334.0
2020-07-23 10:50:00,97.7,97.74,97.58,97.59,10220.0,94.6602,94.699,94.544,94.5537,10220.0
2020-07-23 10:55:00,97.58,97.63,97.51,97.6,8604.0,94.544,94.5924,94.4761,94.5633,8604.0
2020-07-23 11:00:00,97.59,97.8,97.58,97.68,14251.0,94.5537,94.7571,94.544,94.6409,14251.0
2020-07-23 11:05:00,97.67,97.82,97.63,97.81,13518.0,94.6312,94.7765,94.5924,94.7668,13518.0
2020-07-23 11:10:00,97.81,97.84,97.71,97.83,11224.0,94.7668,94.7959,94.6699,94.7862,11224.0
2020-07-23 11:15:00,97.83,97.87,97.79,97.84,8491.0,94.7862,94.8249,94.7474,94.7959,8491.0
2020-07-23 11:20:00,97.85,97.85,97.74,97.78,11344.0,94.8056,94.8056,94.699,94.7377,11344.0
2020-07-23 11:25:00,97.79,97.92,97.79,97.84,9278.0,94.7474,94.8734,94.7474,94.7959,9278.0
2020-07-23 11:30:00,97.84,98.02,97.82,98.02,10877.0,94.7959,94.9703,94.7765,94.9703,10877.0
2020-07-23 11:35:00,97.99,98.09,97.91,98.06,13463.0,94.9412,95.0381,94.8637,95.009,13463.0
2020-07-23 11:40:00,98.05,98.06,97.91,97.97,8206.0,94.9993,95.009,94.8637,94.9218,8206.0
2020-07-23 11:45:00,97.97,98.06,97.95,97.95,7096.0,94.9218,95.009,94.9025,94.9025,7096.0
2020-07-23 11:50:00,97.94,97.98,97.89,97.94,12218.0,94.8928,94.9315,94.8443,94.8928,12218.0
2020-07-23 11:55:00,97.95,97.95,97.87,97.89,6393.0,94.9025,94.9025,94.8249,94.8443,6393.0
2020-07-23 12:00:00,97.89,97.95,97.79,97.82,22112.0,94.8443,94.9025,94.7474,94.7765,22112.0
2020-07-23 12:05:00,97.82,97.86,97.61,97.62,11925.0,94.7765,94.8153,94.573,94.5827,11925.0
2020-07-23 12:10:00,97.62,97.71,97.6,97.66,8457.0,94.5827,94.6699,94.5633,94.6215,8457.0
2020-07-23 12:15:00,97.68,97.76,97.67,97.73,9700.0,94.6409,94.7184,94.6312,94.6893,9700.0
2020-07-23 12:20:00,97.72,97.79,97.64,97.67,11467.0,94.6796,94.7474,94.6021,94.6312,11467.0
2020-07-23 12:25:00,97.66,97.7,97.55,97.57,8136.0,94.6215,94.6602,94.5149,94.5343,8136.0
2020-07-23 12:30:00,97.57,97.67,97.57,97.65,7659.0,94.5343,94.6312,94.5343,94.6118,7659.0
2020-07-23 12:35:00,97.66,97.71,97.5,97.52,8441.0,94.6215,94.6699,94.4665,94.4858,8441.0
2020-07-23 12:40:00,97.52,97.6,97.47,97.48,5900.0,94.4858,94.5633,94.4374,94.4471,5900.0
2020-07-23 12:45:00,97.48,97.53,97.46,97.53,6911.0,94.4471,94.4955,94.4277,94.4955,6911.0
2020-07-23 12:50:00,97.53,97.56,97.42,97.5,11093.0,94.4955,94.5246,94.3889,94.4665,11093.0
2020-07-23 12:55:00,97.5,97.65,97.49,97.54,22633.0,94.4665,94.6118,94.4568,94.5052,22633.0
2020-07-23 13:00:00,97.57,97.77,97.57,97.74,9173.0,94.5343,94.7281,94.5343,94.699,9173.0
2020-07-23 13:05:00,97.7,97.84,97.67,97.72,7410.0,94.6602,94.7959,94.6312,94.6796,7410.0
2020-07-23 13:10:00,97.71,97.81,97.63,97.71,7302.0,94.6699,94.7668,94.5924,94.6699,7302.0
2020-07-23 13:15:00,97.69,97.76,97.59,97.59,8260.0,94.6505,94.7184,94.5537,94.5537,8260.0
2020-07-23 13:20:00,97.57,97.58,97.46,97.5,6435.0,94.5343,94.544,94.4277,94.4665,6435.0
2020-07-23 13:25:00,97.51,97.54,97.48,97.53,7567.0,94.4761,94.5052,94.4471,94.4955,7567.0
2020-07-23 13:30:00,97.49,97.54,97.45,97.51,13477.0,94.4568,94.5052,94.418,94.4761,13477.0
2020-07-23 13:35:00,97.48,97.53,97.4,97.43,7660.0,94.4471,94.4955,94.3696,94.3986,7660.0
2020-07-23 13:40:00,97.42,97.42,97.26,97.32,19202.0,94.3889,94.3889,94.2339,94.2921,19202.0
2020-07-23 13:45:00,97.34,97.4,97.28,97.28,11517.0,94.3114,94.3696,94.2533,94.2533,11517.0
2020-07-23 13:50:00,97.27,97.33,97.22,97.26,9976.0,94.2436,94.3017,94.1952,94.2339,9976.0
2020-07-23 13:55:00,97.24,97.35,97.17,97.31,5836.0,94.2145,94.3211,94.1467,94.2824,5836.0
2020-07-23 14:00:00,97.29,97.32,97.07,97.18,10192.0,94.263,94.2921,94.0498,94.1564,10192.0
2020-07-23 14:05:00,97.22,97.23,96.94,96.99,13635.0,94.1952,94.2049,93.9239,93.9723,13635.0
2020-07-23 14:10:00,97.0,97.0,96.73,96.82,13310.0,93.982,93.982,93.7204,93.8076,13310.0
2020-07-23 14:15:00,96.82,96.88,96.62,96.79,17266.0,93.8076,93.8657,93.6138,93.7785,17266.0
2020-07-23 14:20:00,96.76,96.78,96.55,96.72,12091.0,93.7495,93.7689,93.546,93.7107,12091.0
2020-07-23 14:25:00,96.7,96.74,96.64,96.74,9080.0,93.6913,93.7301,93.6332,93.7301,9080.0
2020-07-23 14:30:00,96.72,96.93,96.68,96.91,9510.0,93.7107,93.9142,93.672,93.8948,9510.0
2020-07-23 14:35:00,96.91,96.99,96.5,96.5,11050.0,93.8948,93.9723,93.4976,93.4976,11050.0
2020-07-23 14:40:00,96.53,96.7,96.53,96.6,10322.0,93.5266,93.6913,93.5266,93.5945,10322.0
2020-07-23 14:45:00,96.56,96.64,96.5,96.58,14269.0,93.5557,93.6332,93.4976,93.5751,14269.0
2020-07-23 14:50:00,96.57,96.69,96.56,96.69,9145.0,93.5654,93.6817,93.5557,93.6817,9145.0
2020-07-23 14:55:00,96.69,96.69,96.52,96.55,5778.0,93.6817,93.6817,93.5169,93.546,5778.0
2020-07-23 15:00:00,96.56,96.78,96.56,96.77,7611.0,93.5557,93.7689,93.5557,93.7592,7611.0
2020-07-23 15:05:00,96.79,96.87,96.59,96.61,7698.0,93.7785,93.8561,93.5848,93.6041,7698.0
2020-07-23 15:10:00,96.63,96.76,96.61,96.7,5944.0,93.6235,93.7495,93.6041,93.6913,5944.0
2020-07-23 15:15:00,96.7,96.8,96.68,96.78,4903.0,93.6913,93.7882,93.672,93.7689,4903.0
2020-07-23 15:20:00,96.79,96.84,96.59,96.59,7305.0,93.7785,93.827,93.5848,93.5848,7305.0
2020-07-23 15:25:00,96.54,96.83,96.53,96.73,16660.0,93.5363,93.8173,93.5266,93.7204,16660.0
2020-07-23 15:30:00,96.7,96.78,96.5,96.77,16262.0,93.6913,93.7689,93.4976,93.7592,16262.0
2020-07-23 15:35:00,96.76,96.82,96.62,96.63,17539.0,93.7495,93.8076,93.6138,93.6235,17539.0
2020-07-23 15:40:00,96.61,96.71,96.56,96.64,17306.0,93.6041,93.701,93.5557,93.6332,17306.0
2020-07-23 15:45:00,96.64,96.71,96.55,96.61,24192.0,93.6332,93.701,93.546,93.6041,24192.0
2020-07-23 15:50:00,96.59,96.59,96.31,96.48,37934.0,93.5848,93.5848,93.3135,93.4782,37934.0
2020-07-23 15:55:00,96.52,96.76,96.47,96.68,79614.0,93.5169,93.7495,93.4685,93.672,79614.0
2020-07-24 09:30:00,95.98,96.22,95.53,95.56,19357.0,92.9937,93.2263,92.5577,92.5868,19357.0
2020-07-24 09:35:00,95.49,95.53,94.79,94.8,8216.0,92.519,92.5577,91.8408,91.8505,8216.0
2020-07-24 09:40:00,94.8,95.19,94.8,95.11,6992.0,91.8505,92.2283,91.8505,92.1508,6992.0
2020-07-24 09:45:00,95.06,95.19,94.98,95.09,20556.0,92.1024,92.2283,92.0249,92.1314,20556.0
2020-07-24 09:50:00,95.08,95.13,94.76,94.82,11040.0,92.1217,92.1702,91.8117,91.8698,11040.0
2020-07-24 09:55:00,94.82,94.89,94.8,94.82,7678.0,91.8698,91.9377,91.8505,91.8698,7678.0
2020-07-24 10:00:00,94.83,95.02,94.83,94.91,13036.0,91.8795,92.0636,91.8795,91.957,13036.0
2020-07-24 10:05:00,94.93,95.01,94.82,94.91,10699.0,91.9764,92.0539,91.8698,91.957,10699.0
2020-07-24 10:10:00,94.82,94.82,94.64,94.72,14309.0,91.8698,91.8698,91.6954,91.7729,14309.0
2020-07-24 10:15:00,94.74,94.84,94.7,94.81,11627.0,91.7923,91.8892,91.7536,91.8601,11627.0
2020-07-24 10:20:00,94.8,94.87,94.72,94.76,9040.0,91.8505,91.9183,91.7729,91.8117,9040.0
2020-07-24 10:25:00,94.76,94.86,94.67,94.71,12897.0,91.8117,91.9086,91.7245,91.7633,12897.0
2020-07-24 10:30:00,94.66,94.66,94.31,94.35,10917.0,91.7148,91.7148,91.3757,91.4145,10917.0
2020-07-24 10:35:00,94.36,94.42,94.23,94.23,5104.0,91.4241,91.4823,91.2982,91.2982,5104.0
2020-07-24 10:40:00,94.27,94.44,94.27,94.42,4923.0,91.3369,91.5017,91.3369,91.4823,4923.0
2020-07-24 10:45:00,94.42,94.44,94.21,94.3,5681.0,91.4823,91.5017,91.2788,91.366,5681.0
2020-07-24 10:50:00,94.33,94.61,94.3,94.61,5955.0,91.3951,91.6664,91.366,91.6664,5955.0
2020-07-24 10:55:00,94.64,94.76,94.61,94.71,6763.0,91.6954,91.8117,91.6664,91.7633,6763.0
2020-07-24 11:00:00,94.69,94.69,94.5,94.5,6910.0,91.7439,91.7439,91.5598,91.5598,6910.0
2020-07-24 11:05:00,94.5,94.58,94.46,94.57,7150.0,91.5598,91.6373,91.521,91.6276,7150.0
2020-07-24 11:10:00,94.57,94.62,94.52,94.53,2850.0,91.6276,91.6761,91.5792,91.5889,2850.0
2020-07-24 11:15:00,94.53,94.56,94.46,94.49,7373.0,91.5889,91.6179,91.521,91.5501,7373.0
2020-07-24 11:20:00,94.5,94.55,94.36,94.42,7400.0,91.5598,91.6082,91.4241,91.4823,7400.0
2020-07-24 11:25:00,94.43,94.52,94.43,94.52,7083.0,91.492,91.5792,91.492,91.5792,7083.0
2020-07-24 11:30:00,94.49,94.52,94.36,94.42,7602.0,91.5501,91.5792,91.4241,91.4823,7602.0
2020-07-24 11:35:00,94.46,94.59,94.35,94.57,3707.0,91.521,91.647,91.4145,91.6276,3707.0
2020-07-24 11:40:00,94.52,94.63,94.52,94.63,4400.0,91.5792,91.6857,91.5792,91.6857,4400.0
2020-07-24 11:45:00,94.68,94.68,94.61,94.64,3900.0,91.7342,91.7342,91.6664,91.6954,3900.0
2020-07-24 11:50:00,94.59,94.62,94.55,94.61,5984.0,91.647,91.6761,91.6082,91.6664,5984.0
2020-07-24 11:55:00,94.59,94.62,94.53,94.61,4015.0,91.647,91.6761,91.5889,91.6664,4015.0
2020-07-24 12:00:00,94.61,94.62,94.42,94.43,5501.0,91.6664,91.6761,91.4823,91.492,5501.0
2020-07-24 12:05:00,94.41,94.42,94.14,94.17,8533.0,91.4726,91.4823,91.211,91.2401,8533.0
2020-07-24 12:10:00,94.19,94.25,94.11,94.18,5300.0,91.2594,91.3176,91.1819,91.2497,5300.0
2020-07-24 12:15:00,94.17,94.23,94.06,94.08,6200.0,91.2401,91.2982,91.1335,91.1529,6200.0
2020-07-24 12:20:00,94.09,94.23,94.09,94.11,6312.0,91.1625,91.2982,91.1625,91.1819,6312.0
2020-07-24 12:25:00,94.1,94.22,94.08,94.22,7150.0,91.1722,91.2885,91.1529,91.2885,7150.0
2020-07-24 12:30:00,94.22,94.22,94.08,94.11,3356.0,91.2885,91.2885,91.1529,91.1819,3356.0
2020-07-24 12:35:00,94.1,94.19,94.1,94.11,2540.0,91.1722,91.2594,91.1722,91.1819,2540.0
2020-07-24 12:40:00,94.11,94.13,94.08,94.08,2800.0,91.1819,91.2013,91.1529,91.1529,2800.0
2020-07-24 12:45:00,94.11,94.21,94.1,94.2,2886.0,91.1819,91.2788,91.1722,91.2691,2886.0
2020-07-24 12:50:00,94.19,94.19,94.04,94.06,2950.0,91.2594,91.2594,91.1141,91.1335,2950.0
2020-07-24 12:55:00,94.07,94.2,94.06,94.14,3649.0,91.1432,91.2691,91.1335,91.211,3649.0
2020-07-24 13:00:00,94.16,94.2,94.09,94.09,2162.0,91.2304,91.2691,91.1625,91.1625,2162.0
2020-07-24 13:05:00,94.09,94.12,93.97,94.04,3760.0,91.1625,91.1916,91.0463,91.1141,3760.0
2020-07-24 13:10:00,94.07,94.09,93.92,93.93,2730.0,91.1432,91.1625,90.9978,91.0075,2730.0
2020-07-24 13:15:00,93.94,93.98,93.87,93.97,5354.0,91.0172,91.056,90.9494,91.0463,5354.0
2020-07-24 13:20:00,93.99,94.12,93.99,94.11,2772.0,91.0657,91.1916,91.0657,91.1819,2772.0
2020-07-24 13:25:00,94.11,94.26,94.11,94.26,1793.0,91.1819,91.3273,91.1819,91.3273,1793.0
2020-07-24 13:30:00,94.31,94.31,94.17,94.17,1700.0,91.3757,91.3757,91.2401,91.2401,1700.0
2020-07-24 13:35:00,94.14,94.21,94.13,94.13,2762.0,91.211,91.2788,91.2013,91.2013,2762.0
2020-07-24 13:40:00,94.16,94.3,94.16,94.29,3648.0,91.2304,91.366,91.2304,91.3563,3648.0
2020-07-24 13:45:00,94.31,94.51,94.31,94.47,1900.0,91.3757,91.5695,91.3757,91.5307,1900.0
2020-07-24 13:50:00,94.46,94.46,94.36,94.37,3068.0,91.521,91.521,91.4241,91.4338,3068.0
2020-07-24 13:55:00,94.32,94.34,94.29,94.3,3236.0,91.3854,91.4048,91.3563,91.366,3236.0
2020-07-24 14:00:00,94.29,94.4,94.24,94.33,4912.0,91.3563,91.4629,91.3079,91.3951,4912.0
2020-07-24 14:05:00,94.34,94.48,94.33,94.45,2750.0,91.4048,91.5404,91.3951,91.5113,2750.0
2020-07-24 14:10:00,94.44,94.49,94.39,94.43,2936.0,91.5017,91.5501,91.4532,91.492,2936.0
2020-07-24 14:15:00,94.43,94.46,94.41,94.41,2705.0,91.492,91.521,91.4726,91.4726,2705.0
2020-07-24 14:20:00,94.42,94.62,94.41,94.61,3372.0,91.4823,91.6761,91.4726,91.6664,3372.0
2020-07-24 14:25:00,94.63,94.72,94.61,94.71,1299.0,91.6857,91.7729,91.6664,91.7633,1299.0
2020-07-24 14:30:00,94.71,94.71,94.55,94.55,3472.0,91.7633,91.7633,91.6082,91.6082,3472.0
2020-07-24 14:35:00,94.57,94.65,94.57,94.64,2914.0,91.6276,91.7051,91.6276,91.6954,2914.0
2020-07-24 14:40:00,94.67,94.68,94.57,94.59,1200.0,91.7245,91.7342,91.6276,91.647,1200.0
2020-07-24 14:45:00,94.6,94.63,94.53,94.54,3035.0,91.6567,91.6857,91.5889,91.5985,3035.0
2020-07-24 14:50:00,94.53,94.63,94.51,94.58,4452.0,91.5889,91.6857,91.5695,91.6373,4452.0
2020-07-24 14:55:00,94.57,94.63,94.52,94.63,2150.0,91.6276,91.6857,91.5792,91.6857,2150.0
2020-07-24 15:00:00,94.63,94.71,94.59,94.7,3445.0,91.6857,91.7633,91.647,91.7536,3445.0
2020-07-24 15:05:00,94.7,94.75,94.69,94.7,4801.0,91.7536,91.802,91.7439,91.7536,4801.0
2020-07-24 15:10:00,94.69,94.74,94.64,94.68,6478.0,91.7439,91.7923,91.6954,91.7342,6478.0
2020-07-24 15:15:00,94.68,94.69,94.45,94.46,6044.0,91.7342,91.7439,91.5113,91.521,6044.0
2020-07-24 15:20:00,94.5,94.65,94.49,94.51,5013.0,91.5598,91.7051,91.5501,91.5695,5013.0
2020-07-24 15:25:00,94.5,94.65,94.48,94.5,8245.0,91.5598,91.7051,91.5404,91.5598,8245.0
2020-07-24 15:30:00,94.48,94.54,94.31,94.34,10479.0,91.5404,91.5985,91.3757,91.4048,10479.0
2020-07-24 15:35:00,94.36,94.65,94.35,94.63,14205.0,91.4241,91.7051,91.4145,91.6857,14205.0
2020-07-24 15:40:00,94.63,94.71,94.53,94.55,9910.0,91.6857,91.7633,91.5889,91.6082,9910.0
2020-07-24 15:45:00,94.53,94.66,94.53,94.66,14336.0,91.5889,91.7148,91.5889,91.7148,14336.0
2020-07-24 15:50:00,94.64,94.73,94.47,94.67,20823.0,91.6954,91.7826,91.5307,91.7245,20823.0
2020-07-24 15:55:00,94.66,94.84,94.55,94.82,82098.0,91.7148,91.8892,91.6082,91.8698,82098.0
2020-07-27 09:30:00,94.96,95.25,94.9,95.19,24290.0,92.0055,92.2865,91.9473,92.2283,24290.0
2020-07-27 09:35:00,95.3,95.58,95.25,95.45,12265.0,92.3349,92.6062,92.2865,92.4802,12265.0
2020-07-27 09:40:00,95.45,95.58,95.32,95.33,8197.0,92.4802,92.6062,92.3543,92.364,8197.0
2020-07-27 09:45:00,95.33,95.51,95.22,95.51,10138.0,92.364,92.5384,92.2574,92.5384,10138.0
2020-07-27 09:50:00,95.48,95.74,95.4,95.73,13446.0,92.5093,92.7612,92.4318,92.7515,13446.0
2020-07-27 09:55:00,95.74,96.17,95.73,96.1,14657.0,92.7612,93.1778,92.7515,93.11,14657.0
2020-07-27 10:00:00,96.06,96.25,95.98,96.1,12291.0,93.0713,93.2553,92.9937,93.11,12291.0
2020-07-27 10:05:00,96.11,96.35,96.01,96.33,12969.0,93.1197,93.3522,93.0228,93.3329,12969.0
2020-07-27 10:10:00,96.34,96.45,96.25,96.45,11646.0,93.3425,93.4491,93.2553,93.4491,11646.0
2020-07-27 10:15:00,96.47,96.62,96.45,96.45,8260.0,93.4685,93.6138,93.4491,93.4491,8260.0
2020-07-27 10:20:00,96.45,96.48,96.31,96.36,10474.0,93.4491,93.4782,93.3135,93.3619,10474.0
2020-07-27 10:25:00,96.36,96.43,96.29,96.3,7870.0,93.3619,93.4297,93.2941,93.3038,7870.0
2020-07-27 10:30:00,96.29,96.55,96.28,96.36,13658.0,93.2941,93.546,93.2844,93.3619,13658.0
2020-07-27 10:35:00,96.36,96.36,96.21,96.31,9261.0,93.3619,93.3619,93.2166,93.3135,9261.0
2020-07-27 10:40:00,96.31,96.46,96.24,96.46,11391.0,93.3135,93.4588,93.2457,93.4588,11391.0
2020-07-27 10:45:00,96.49,96.6,96.47,96.57,11721.0,93.4879,93.5945,93.4685,93.5654,11721.0
2020-07-27 10:50:00,96.58,96.67,96.51,96.66,5660.0,93.5751,93.6623,93.5073,93.6526,5660.0
2020-07-27 10:55:00,96.65,96.7,96.57,96.59,8999.0,93.6429,93.6913,93.5654,93.5848,8999.0
2020-07-27 11:00:00,96.59,96.61,96.48,96.53,7718.0,93.5848,93.6041,93.4782,93.5266,7718.0
2020-07-27 11:05:00,96.53,96.62,96.52,96.61,10061.0,93.5266,93.6138,93.5169,93.6041,10061.0
2020-07-27 11:10:00,96.59,96.65,96.58,96.59,8772.0,93.5848,93.6429,93.5751,93.5848,8772.0
2020-07-27 11:15:00,96.6,96.72,96.6,96.72,6536.0,93.5945,93.7107,93.5945,93.7107,6536.0
2020-07-27 11:20:00,96.73,96.77,96.65,96.67,8365.0,93.7204,93.7592,93.6429,93.6623,8365.0
2020-07-27 11:25:00,96.66,96.67,96.58,96.6,11574.0,93.6526,93.6623,93.5751,93.5945,11574.0
2020-07-27 11:30:00,96.61,96.68,96.59,96.62,9284.0,93.6041,93.672,93.5848,93.6138,9284.0
2020-07-27 11:35:00,96.56,96.56,96.4,96.47,7632.0,93.5557,93.5557,93.4007,93.4685,7632.0
2020-07-27 11:40:00,96.47,96.54,96.47,96.54,2859.0,93.4685,93.5363,93.4685,93.5363,2859.0
2020-07-27 11:45:00,96.56,96.68,96.56,96.68,2806.0,93.5557,93.672,93.5557,93.672,2806.0
2020-07-27 11:50:00,96.68,96.76,96.68,96.76,6150.0,93.672,93.7495,93.672,93.7495,6150.0
2020-07-27 11:55:00,96.77,96.86,96.75,96.78,6932.0,93.7592,93.8464,93.7398,93.7689,6932.0
2020-07-27 12:00:00,96.83,96.84,96.77,96.82,3300.0,93.8173,93.827,93.7592,93.8076,3300.0
2020-07-27 12:05:00,96.83,96.85,96.8,96.8,2508.0,93.8173,93.8367,93.7882,93.7882,2508.0
2020-07-27 12:10:00,96.84,96.88,96.81,96.83,2924.0,93.827,93.8657,93.7979,93.8173,2924.0
2020-07-27 12:15:00,96.83,96.84,96.75,96.84,4679.0,93.8173,93.827,93.7398,93.827,4679.0
2020-07-27 12:20:00,96.84,96.9,96.81,96.82,2832.0,93.827,93.8851,93.7979,93.8076,2832.0
2020-07-27 12:25:00,96.82,96.94,96.78,96.91,4850.0,93.8076,93.9239,93.7689,93.8948,4850.0
2020-07-27 12:30:00,96.92,96.95,96.9,96.92,4242.0,93.9045,93.9336,93.8851,93.9045,4242.0
2020-07-27 12:35:00,96.93,96.96,96.92,96.94,2900.0,93.9142,93.9433,93.9045,93.9239,2900.0
2020-07-27 12:40:00,96.95,96.98,96.93,96.93,2433.0,93.9336,93.9626,93.9142,93.9142,2433.0
2020-07-27 12:45:00,96.92,96.92,96.87,96.91,2890.0,93.9045,93.9045,93.8561,93.8948,2890.0
2020-07-27 12:50:00,96.89,96.94,96.88,96.91,1858.0,93.8754,93.9239,93.8657,93.8948,1858.0
2020-07-27 12:55:00,96.92,96.94,96.87,96.88,3124.0,93.9045,93.9239,93.8561,93.8657,3124.0
2020-07-27 13:00:00,96.88,96.98,96.87,96.95,3390.0,93.8657,93.9626,93.8561,93.9336,3390.0
2020-07-27 13:05:00,96.95,96.99,96.92,96.97,11637.0,93.9336,93.9723,93.9045,93.9529,11637.0
2020-07-27 13:10:00,96.97,97.0,96.96,97.0,3293.0,93.9529,93.982,93.9433,93.982,3293.0
2020-07-27 13:15:00,97.0,97.07,97.0,97.06,3014.0,93.982,94.0498,93.982,94.0401,3014.0
2020-07-27 13:20:00,97.06,97.13,97.03,97.12,3003.0,94.0401,94.108,94.0111,94.0983,3003.0
2020-07-27 13:25:00,97.12,97.2,97.12,97.19,2100.0,94.0983,94.1758,94.0983,94.1661,2100.0
2020-07-27 13:30:00,97.15,97.24,97.15,97.22,7024.0,94.1273,94.2145,94.1273,94.1952,7024.0
2020-07-27 13:35:00,97.23,97.23,97.19,97.22,3981.0,94.2049,94.2049,94.1661,94.1952,3981.0
2020-07-27 13:40:00,97.23,97.23,97.17,97.2,6874.0,94.2049,94.2049,94.1467,94.1758,6874.0
2020-07-27 13:45:00,97.2,97.26,97.18,97.22,4242.0,94.1758,94.2339,94.1564,94.1952,4242.0
2020-07-27 13:50:00,97.21,97.21,97.18,97.19,3368.0,94.1855,94.1855,94.1564,94.1661,3368.0
2020-07-27 13:55:00,97.19,97.2,97.14,97.14,3221.0,94.1661,94.1758,94.1177,94.1177,3221.0
2020-07-27 14:00:00,97.15,97.15,97.05,97.11,3561.0,94.1273,94.1273,94.0305,94.0886,3561.0
2020-07-27 14:05:00,97.13,97.15,97.11,97.12,3857.0,94.108,94.1273,94.0886,94.0983,3857.0
2020-07-27 14:10:00,97.1,97.2,97.1,97.18,4303.0,94.0789,94.1758,94.0789,94.1564,4303.0
2020-07-27 14:15:00,97.13,97.17,97.11,97.17,3650.0,94.108,94.1467,94.0886,94.1467,3650.0
2020-07-27 14:20:00,97.21,97.35,97.2,97.3,5144.0,94.1855,94.3211,94.1758,94.2727,5144.0
2020-07-27 14:25:00,97.33,97.33,97.27,97.28,3068.0,94.3017,94.3017,94.2436,94.2533,3068.0
2020-07-27 14:30:00,97.28,97.32,97.27,97.29,2469.0,94.2533,94.2921,94.2436,94.263,2469.0
2020-07-27 14:35:00,97.28,97.34,97.25,97.34,3155.0,94.2533,94.3114,94.2242,94.3114,3155.0
2020-07-27 14:40:00,97.36,97.36,97.29,97.36,3439.0,94.3308,94.3308,94.263,94.3308,3439.0
2020-07-27 14:45:00,97.35,97.35,97.2,97.27,4544.0,94.3211,94.3211,94.1758,94.2436,4544.0
2020-07-27 14:50:00,97.29,97.31,97.21,97.21,1950.0,94.263,94.2824,94.1855,94.1855,1950.0
2020-07-27 14:55:00,97.23,97.25,97.15,97.2,6850.0,94.2049,94.2242,94.1273,94.1758,6850.0
2020-07-27 15:00:00,97.2,97.33,97.2,97.28,7562.0,94.1758,94.3017,94.1758,94.2533,7562.0
2020-07-27 15:05:00,97.29,97.35,97.28,97.34,4642.0,94.263,94.3211,94.2533,94.3114,4642.0
2020-07-27 15:10:00,97.32,97.38,97.31,97.38,8153.0,94.2921,94.3502,94.2824,94.3502,8153.0
2020-07-27 15:15:00,97.39,97.4,97.32,97.33,10640.0,94.3599,94.3696,94.2921,94.3017,10640.0
2020-07-27 15:20:00,97.33,97.48,97.33,97.46,5253.0,94.3017,94.4471,94.3017,94.4277,5253.0
2020-07-27 15:25:00,97.45,97.54,97.45,97.51,8978.0,94.418,94.5052,94.418,94.4761,8978.0
2020-07-27 15:30:00,97.5,97.54,97.42,97.42,9843.0,94.4665,94.5052,94.3889,94.3889,9843.0
2020-07-27 15:35:00,97.43,97.47,97.38,97.42,9321.0,94.3986,94.4374,94.3502,94.3889,9321.0
2020-07-27 15:40:00,97.42,97.51,97.4,97.47,11065.0,94.3889,94.4761,94.3696,94.4374,11065.0
2020-07-27 15:45:00,97.45,97.54,97.44,97.49,13990.0,94.418,94.5052,94.4083,94.4568,13990.0
2020-07-27 15:50:00,97.47,97.5,97.33,97.38,26033.0,94.4374,94.4665,94.3017,94.3502,26033.0
2020-07-27 15:55:00,97.37,97.39,97.24,97.26,60524.0,94.3405,94.3599,94.2145,94.2339,60524.0
2020-07-28 09:30:00,96.98,97.15,96.85,97.13,9797.0,93.9626,94.1273,93.8367,94.108,9797.0
2020-07-28 09:35:00,97.19,97.25,96.87,96.91,2982.0,94.1661,94.2242,93.8561,93.8948,2982.0
2020-07-28 09:40:00,96.91,96.91,96.73,96.86,5301.0,93.8948,93.8948,93.7204,93.8464,5301.0
2020-07-28 09:45:00,96.86,96.91,96.73,96.73,3294.0,93.8464,93.8948,93.7204,93.7204,3294.0
2020-07-28 09:50:00,96.65,96.67,96.43,96.45,3181.0,93.6429,93.6623,93.4297,93.4491,3181.0
2020-07-28 09:55:00,96.38,96.43,96.31,96.42,5619.0,93.3813,93.4297,93.3135,93.4201,5619.0
2020-07-28 10:00:00,96.41,96.8,96.37,96.8,4751.0,93.4104,93.7882,93.3716,93.7882,4751.0
2020-07-28 10:05:00,96.73,96.79,96.59,96.59,5484.0,93.7204,93.7785,93.5848,93.5848,5484.0
2020-07-28 10:10:00,96.57,96.64,96.39,96.51,4870.0,93.5654,93.6332,93.391,93.5073,4870.0
2020-07-28 10:15:00,96.47,96.67,96.46,96.67,4216.0,93.4685,93.6623,93.4588,93.6623,4216.0
2020-07-28 10:20:00,96.67,96.67,96.61,96.66,2803.0,93.6623,93.6623,93.6041,93.6526,2803.0
2020-07-28 10:25:00,96.66,96.73,96.65,96.72,5237.0,93.6526,93.7204,93.6429,93.7107,5237.0
2020-07-28 10:30:00,96.74,96.86,96.69,96.71,15665.0,93.7301,93.8464,93.6817,93.701,15665.0
2020-07-28 10:35:00,96.72,96.79,96.57,96.68,16294.0,93.7107,93.7785,93.5654,93.672,16294.0
2020-07-28 10:40:00,96.67,96.72,96.61,96.61,4632.0,93.6623,93.7107,93.6041,93.6041,4632.0
2020-07-28 10:45:00,96.56,96.61,96.45,96.47,4041.0,93.5557,93.6041,93.4491,93.4685,4041.0
2020-07-28 10:50:00,96.49,96.5,96.2,96.24,9347.0,93.4879,93.4976,93.2069,93.2457,9347.0
2020-07-28 10:55:00,96.26,96.41,96.22,96.22,8834.0,93.265,93.4104,93.2263,93.2263,8834.0
2020-07-28 11:00:00,96.14,96.17,95.99,96.01,11602.0,93.1488,93.1778,93.0034,93.0228,11602.0
2020-07-28 11:05:00,95.96,95.96,95.79,95.79,6125.0,92.9744,92.9744,92.8097,92.8097,6125.0
2020-07-28 11:10:00,95.8,95.93,95.69,95.92,11769.0,92.8193,92.9453,92.7128,92.9356,11769.0
2020-07-28 11:15:00,95.89,95.96,95.77,95.79,73496.0,92.9065,92.9744,92.7903,92.8097,73496.0
2020-07-28 11:20:00,95.81,95.92,95.73,95.81,10960.0,92.829,92.9356,92.7515,92.829,10960.0
2020-07-28 11:25:00,95.8,95.96,95.76,95.88,11385.0,92.8193,92.9744,92.7806,92.8969,11385.0
2020-07-28 11:30:00,95.92,95.96,95.76,95.76,38901.0,92.9356,92.9744,92.7806,92.7806,38901.0
2020-07-28 11:35:00,95.73,95.73,95.63,95.68,5868.0,92.7515,92.7515,92.6546,92.7031,5868.0
2020-07-28 11:40:00,95.65,95.78,95.65,95.72,5634.0,92.674,92.8,92.674,92.7418,5634.0
2020-07-28 11:45:00,95.71,95.77,95.67,95.68,6699.0,92.7321,92.7903,92.6934,92.7031,6699.0
2020-07-28 11:50:00,95.66,95.74,95.66,95.7,7003.0,92.6837,92.7612,92.6837,92.7225,7003.0
2020-07-28 11:55:00,95.67,95.72,95.65,95.67,5784.0,92.6934,92.7418,92.674,92.6934,5784.0
2020-07-28 12:00:00,95.67,95.69,95.59,95.59,3765.0,92.6934,92.7128,92.6159,92.6159,3765.0
2020-07-28 12:05:00,95.6,95.7,95.52,95.7,12933.0,92.6256,92.7225,92.5481,92.7225,12933.0
2020-07-28 12:10:00,95.72,95.75,95.64,95.67,8990.0,92.7418,92.7709,92.6643,92.6934,8990.0
2020-07-28 12:15:00,95.68,95.75,95.62,95.64,6344.0,92.7031,92.7709,92.6449,92.6643,6344.0
2020-07-28 12:20:00,95.63,95.72,95.59,95.72,9300.0,92.6546,92.7418,92.6159,92.7418,9300.0
2020-07-28 12:25:00,95.72,95.86,95.72,95.83,4833.0,92.7418,92.8775,92.7418,92.8484,4833.0
2020-07-28 12:30:00,95.81,95.86,95.78,95.85,4827.0,92.829,92.8775,92.8,92.8678,4827.0
2020-07-28 12:35:00,95.84,95.92,95.84,95.88,5500.0,92.8581,92.9356,92.8581,92.8969,5500.0
2020-07-28 12:40:00,95.87,95.88,95.83,95.85,3409.0,92.8872,92.8969,92.8484,92.8678,3409.0
2020-07-28 12:45:00,95.86,95.95,95.84,95.85,4500.0,92.8775,92.9647,92.8581,92.8678,4500.0
2020-07-28 12:50:00,95.85,95.9,95.85,95.87,2132.0,92.8678,92.9162,92.8678,92.8872,2132.0
2020-07-28 12:55:00,95.85,95.88,95.84,95.87,10983.0,92.8678,92.8969,92.8581,92.8872,10983.0
2020-07-28 13:00:00,95.87,95.92,95.84,95.9,16206.0,92.8872,92.9356,92.8581,92.9162,16206.0
2020-07-28 13:05:00,95.9,95.97,95.87,95.93,3450.0,92.9162,92.9841,92.8872,92.9453,3450.0
2020-07-28 13:10:00,95.93,95.95,95.89,95.93,3255.0,92.9453,92.9647,92.9065,92.9453,3255.0
2020-07-28 13:15:00,95.9,95.96,95.9,95.96,7009.0,92.9162,92.9744,92.9162,92.9744,7009.0
2020-07-28 13:20:00,95.97,96.0,95.9,95.93,2954.0,92.9841,93.0131,92.9162,92.9453,2954.0
2020-07-28 13:25:00,95.92,95.97,95.92,95.93,2700.0,92.9356,92.9841,92.9356,92.9453,2700.0
2020-07-28 13:30:00,95.93,96.04,95.93,96.04,25841.0,92.9453,93.0519,92.9453,93.0519,25841.0
2020-07-28 13:35:00,96.02,96.08,96.0,96.06,4720.0,93.0325,93.0906,93.0131,93.0713,4720.0
2020-07-28 13:40:00,96.07,96.07,95.95,95.98,10603.0,93.0809,93.0809,92.9647,92.9937,10603.0
2020-07-28 13:45:00,95.97,95.97,95.94,95.95,17851.0,92.9841,92.9841,92.955,92.9647,17851.0
2020-07-28 13:50:00,95.95,95.98,95.86,95.88,15992.0,92.9647,92.9937,92.8775,92.8969,15992.0
2020-07-28 13:55:00,95.87,95.87,95.83,95.85,6584.0,92.8872,92.8872,92.8484,92.8678,6584.0
2020-07-28 14:00:00,95.85,95.85,95.7,95.72,6544.0,92.8678,92.8678,92.7225,92.7418,6544.0
2020-07-28 14:05:00,95.72,95.74,95.62,95.64,9129.0,92.7418,92.7612,92.6449,92.6643,9129.0
2020-07-28 14:10:00,95.64,95.71,95.64,95.65,4201.0,92.6643,92.7321,92.6643,92.674,4201.0
2020-07-28 14:15:00,95.64,95.71,95.63,95.7,6489.0,92.6643,92.7321,92.6546,92.7225,6489.0
2020-07-28 14:20:00,95.7,95.73,95.68,95.72,11809.0,92.7225,92.7515,92.7031,92.7418,11809.0
2020-07-28 14:25:00,95.71,95.71,95.66,95.68,4982.0,92.7321,92.7321,92.6837,92.7031,4982.0
2020-07-28 14:30:00,95.68,95.68,95.62,95.64,6229.0,92.7031,92.7031,92.6449,92.6643,6229.0
2020-07-28 14:35:00,95.63,95.66,95.55,95.62,9396.0,92.6546,92.6837,92.5771,92.6449,9396.0
2020-07-28 14:40:00,95.6,95.64,95.55,95.59,5312.0,92.6256,92.6643,92.5771,92.6159,5312.0
2020-07-28 14:45:00,95.6,95.65,95.56,95.59,7112.0,92.6256,92.674,92.5868,92.6159,7112.0
2020-07-28 14:50:00,95.62,95.74,95.59,95.71,6768.0,92.6449,92.7612,92.6159,92.7321,6768.0
2020-07-28 14:55:00,95.73,95.76,95.6,95.64,13747.0,92.7515,92.7806,92.6256,92.6643,13747.0
2020-07-28 15:00:00,95.65,95.67,95.5,95.5,5656.0,92.674,92.6934,92.5287,92.5287,5656.0
2020-07-28 15:05:00,95.48,95.51,95.4,95.42,9682.0,92.5093,92.5384,92.4318,92.4512,9682.0
2020-07-28 15:10:00,95.44,95.48,95.37,95.37,9013.0,92.4705,92.5093,92.4027,92.4027,9013.0
2020-07-28 15:15:00,95.36,95.39,95.25,95.38,10810.0,92.393,92.4221,92.2865,92.4124,10810.0
2020-07-28 15:20:00,95.38,95.41,95.3,95.3,10659.0,92.4124,92.4415,92.3349,92.3349,10659.0
2020-07-28 15:25:00,95.32,95.35,95.29,95.3,10691.0,92.3543,92.3833,92.3252,92.3349,10691.0
2020-07-28 15:30:00,95.3,95.45,95.28,95.34,15714.0,92.3349,92.4802,92.3155,92.3737,15714.0
2020-07-28 15:35:00,95.34,95.43,95.34,95.4,13632.0,92.3737,92.4609,92.3737,92.4318,13632.0
2020-07-28 15:40:00,95.42,95.52,95.41,95.5,18499.0,92.4512,92.5481,92.4415,92.5287,18499.0
2020-07-28 15:45:00,95.5,95.58,95.38,95.38,22873.0,92.5287,92.6062,92.4124,92.4124,22873.0
2020-07-28 15:50:00,95.36,95.38,95.23,95.32,32399.0,92.393,92.4124,92.2671,92.3543,32399.0
2020-07-28 15:55:00,95.31,95.44,95.2,95.35,65496.0,92.3446,92.4705,92.238,92.3833,65496.0
2020-07-29 09:30:00,95.81,96.1,95.59,95.88,18769.0,92.829,93.11,92.6159,92.8969,18769.0
2020-07-29 09:35:00,95.77,96.0,95.73,95.94,3452.0,92.7903,93.0131,92.7515,92.955,3452.0
2020-07-29 09:40:00,95.97,95.99,95.9,95.99,3800.0,92.9841,93.0034,92.9162,93.0034,3800.0
2020-07-29 09:45:00,95.98,95.98,95.59,95.59,4934.0,92.9937,92.9937,92.6159,92.6159,4934.0
2020-07-29 09:50:00,95.61,95.73,95.52,95.55,10827.0,92.6353,92.7515,92.5481,92.5771,10827.0
2020-07-29 09:55:00,95.58,95.85,95.58,95.82,11192.0,92.6062,92.8678,92.6062,92.8387,11192.0
2020-07-29 10:00:00,95.82,95.97,95.82,95.89,8722.0,92.8387,92.9841,92.8387,92.9065,8722.0
2020-07-29 10:05:00,95.89,95.97,95.75,95.81,9792.0,92.9065,92.9841,92.7709,92.829,9792.0
2020-07-29 10:10:00,95.8,95.85,95.7,95.77,9782.0,92.8193,92.8678,92.7225,92.7903,9782.0
2020-07-29 10:15:00,95.81,96.01,95.77,95.95,19253.0,92.829,93.0228,92.7903,92.9647,19253.0
2020-07-29 10:20:00,95.93,96.13,95.88,96.05,6674.0,92.9453,93.1391,92.8969,93.0616,6674.0
2020-07-29 10:25:00,96.08,96.35,96.08,96.31,6366.0,93.0906,93.3522,93.0906,93.3135,6366.0
2020-07-29 10:30:00,96.33,96.4,96.28,96.34,5630.0,93.3329,93.4007,93.2844,93.3425,5630.0
2020-07-29 10:35:00,96.35,96.67,96.35,96.64,14826.0,93.3522,93.6623,93.3522,93.6332,14826.0
2020-07-29 10:40:00,96.65,96.76,96.63,96.72,13855.0,93.6429,93.7495,93.6235,93.7107,13855.0
2020-07-29 10:45:00,96.73,96.93,96.72,96.92,16349.0,93.7204,93.9142,93.7107,93.9045,16349.0
2020-07-29 10:50:00,96.93,97.11,96.92,97.0,8871.0,93.9142,94.0886,93.9045,93.982,8871.0
2020-07-29 10:55:00,97.0,97.13,96.95,97.02,14235.0,93.982,94.108,93.9336,94.0014,14235.0
2020-07-29 11:00:00,97.02,97.02,96.93,96.95,8876.0,94.0014,94.0014,93.9142,93.9336,8876.0
2020-07-29 11:05:00,96.97,97.02,96.92,96.95,7830.0,93.9529,94.0014,93.9045,93.9336,7830.0
2020-07-29 11:10:00,96.93,97.01,96.92,96.95,11333.0,93.9142,93.9917,93.9045,93.9336,11333.0
2020-07-29 11:15:00,96.95,96.98,96.92,96.94,5606.0,93.9336,93.9626,93.9045,93.9239,5606.0
2020-07-29 11:20:00,96.96,96.96,96.81,96.89,7527.0,93.9433,93.9433,93.7979,93.8754,7527.0
2020-07-29 11:25:00,96.89,97.02,96.88,97.02,9429.0,93.8754,94.0014,93.8657,94.0014,9429.0
2020-07-29 11:30:00,97.03,97.08,97.0,97.04,4700.0,94.0111,94.0595,93.982,94.0208,4700.0
2020-07-29 11:35:00,97.04,97.08,97.0,97.0,4400.0,94.0208,94.0595,93.982,93.982,4400.0
2020-07-29 11:40:00,97.0,97.07,96.98,97.05,4036.0,93.982,94.0498,93.9626,94.0305,4036.0
2020-07-29 11:45:00,97.06,97.08,96.98,97.01,3737.0,94.0401,94.0595,93.9626,93.9917,3737.0
2020-07-29 11:50:00,97.01,97.03,96.98,96.99,5245.0,93.9917,94.0111,93.9626,93.9723,5245.0
2020-07-29 11:55:00,97.0,97.11,96.98,97.06,5159.0,93.982,94.0886,93.9626,94.0401,5159.0
2020-07-29 12:00:00,97.01,97.09,97.0,97.09,8054.0,93.9917,94.0692,93.982,94.0692,8054.0
2020-07-29 12:05:00,97.09,97.1,96.92,96.95,6648.0,94.0692,94.0789,93.9045,93.9336,6648.0
2020-07-29 12:10:00,96.95,96.99,96.94,96.98,5121.0,93.9336,93.9723,93.9239,93.9626,5121.0
2020-07-29 12:15:00,96.96,96.97,96.89,96.96,17681.0,93.9433,93.9529,93.8754,93.9433,17681.0
2020-07-29 12:20:00,96.98,97.06,96.98,97.06,3520.0,93.9626,94.0401,93.9626,94.0401,3520.0
2020-07-29 12:25:00,97.04,97.05,96.97,96.99,2537.0,94.0208,94.0305,93.9529,93.9723,2537.0
2020-07-29 12:30:00,96.98,97.06,96.98,97.06,3984.0,93.9626,94.0401,93.9626,94.0401,3984.0
2020-07-29 12:35:00,97.06,97.1,97.04,97.08,3701.0,94.0401,94.0789,94.0208,94.0595,3701.0
2020-07-29 12:40:00,97.07,97.07,96.97,96.98,3327.0,94.0498,94.0498,93.9529,93.9626,3327.0
2020-07-29 12:45:00,96.98,97.02,96.95,96.95,4521.0,93.9626,94.0014,93.9336,93.9336,4521.0
2020-07-29 12:50:00,96.96,97.02,96.94,96.98,5184.0,93.9433,94.0014,93.9239,93.9626,5184.0
2020-07-29 12:55:00,96.97,97.0,96.89,96.91,3450.0,93.9529,93.982,93.8754,93.8948,3450.0
2020-07-29 13:00:00,96.91,96.94,96.84,96.84,2291.0,93.8948,93.9239,93.827,93.827,2291.0
2020-07-29 13:05:00,96.83,96.86,96.83,96.86,1877.0,93.8173,93.8464,93.8173,93.8464,1877.0
2020-07-29 13:10:00,96.89,96.89,96.85,96.86,3555.0,93.8754,93.8754,93.8367,93.8464,3555.0
2020-07-29 13:15:00,96.88,96.9,96.79,96.9,5704.0,93.8657,93.8851,93.7785,93.8851,5704.0
2020-07-29 13:20:00,96.92,96.92,96.85,96.85,1648.0,93.9045,93.9045,93.8367,93.8367,1648.0
2020-07-29 13:25:00,96.85,96.89,96.82,96.89,2208.0,93.8367,93.8754,93.8076,93.8754,2208.0
2020-07-29 13:30:00,96.89,96.96,96.84,96.93,27120.0,93.8754,93.9433,93.827,93.9142,27120.0
2020-07-29 13:35:00,96.94,97.04,96.94,96.99,4100.0,93.9239,94.0208,93.9239,93.9723,4100.0
2020-07-29 13:40:00,96.98,97.0,96.96,96.97,2471.0,93.9626,93.982,93.9433,93.9529,2471.0
2020-07-29 13:45:00,96.97,97.05,96.96,97.05,3410.0,93.9529,94.0305,93.9433,94.0305,3410.0
2020-07-29 13:50:00,97.06,97.06,96.99,97.0,4500.0,94.0401,94.0401,93.9723,93.982,4500.0
2020-07-29 13:55:00,97.0,97.01,96.97,96.98,2502.0,93.982,93.9917,93.9529,93.9626,2502.0
2020-07-29 14:00:00,96.99,97.09,96.86,96.91,12554.0,93.9723,94.0692,93.8464,93.8948,12554.0
2020-07-29 14:05:00,96.91,97.06,96.91,97.06,3271.0,93.8948,94.0401,93.8948,94.0401,3271.0
2020-07-29 14:10:00,97.06,97.11,97.04,97.05,4919.0,94.0401,94.0886,94.0208,94.0305,4919.0
2020-07-29 14:15:00,97.05,97.07,96.99,97.0,6274.0,94.0305,94.0498,93.9723,93.982,6274.0
2020-07-29 14:20:00,97.0,97.07,96.99,97.02,5683.0,93.982,94.0498,93.9723,94.0014,5683.0
2020-07-29 14:25:00,97.01,97.04,96.98,97.04,6365.0,93.9917,94.0208,93.9626,94.0208,6365.0
2020-07-29 14:30:00,97.04,97.17,97.0,97.12,66612.0,94.0208,94.1467,93.982,94.0983,66612.0
2020-07-29 14:35:00,97.13,97.29,97.13,97.29,7072.0,94.108,94.263,94.108,94.263,7072.0
2020-07-29 14:40:00,97.29,97.37,97.27,97.31,7219.0,94.263,94.3405,94.2436,94.2824,7219.0
2020-07-29 14:45:00,97.31,97.34,97.24,97.34,6884.0,94.2824,94.3114,94.2145,94.3114,6884.0
2020-07-29 14:50:00,97.32,97.33,97.19,97.2,7500.0,94.2921,94.3017,94.1661,94.1758,7500.0
2020-07-29 14:55:00,97.2,97.2,97.07,97.1,8422.0,94.1758,94.1758,94.0498,94.0789,8422.0
2020-07-29 15:00:00,97.1,97.11,96.95,96.95,7752.0,94.0789,94.0886,93.9336,93.9336,7752.0
2020-07-29 15:05:00,96.96,97.2,96.93,97.15,9903.0,93.9433,94.1758,93.9142,94.1273,9903.0
2020-07-29 15:10:00,97.16,97.34,97.16,97.26,7716.0,94.137,94.3114,94.137,94.2339,7716.0
2020-07-29 15:15:00,97.26,97.38,97.25,97.36,10270.0,94.2339,94.3502,94.2242,94.3308,10270.0
2020-07-29 15:20:00,97.38,97.5,97.38,97.39,11461.0,94.3502,94.4665,94.3502,94.3599,11461.0
2020-07-29 15:25:00,97.4,97.42,97.27,97.38,9492.0,94.3696,94.3889,94.2436,94.3502,9492.0
2020-07-29 15:30:00,97.35,97.66,97.35,97.56,13153.0,94.3211,94.6215,94.3211,94.5246,13153.0
2020-07-29 15:35:00,97.57,97.62,97.52,97.57,15924.0,94.5343,94.5827,94.4858,94.5343,15924.0
2020-07-29 15:40:00,97.56,97.59,97.39,97.4,19006.0,94.5246,94.5537,94.3599,94.3696,19006.0
2020-07-29 15:45:00,97.4,97.42,97.26,97.33,19696.0,94.3696,94.3889,94.2339,94.3017,19696.0
2020-07-29 15:50:00,97.3,97.3,97.09,97.1,33415.0,94.2727,94.2727,94.0692,94.0789,33415.0
2020-07-29 15:55:00,97.09,97.13,97.0,97.11,69863.0,94.0692,94.108,93.982,94.0886,69863.0
2020-07-30 09:30:00,96.12,96.15,95.68,96.02,40024.0,93.1294,93.1585,92.7031,93.0325,40024.0
2020-07-30 09:35:00,95.96,95.97,95.71,95.87,12011.0,92.9744,92.9841,92.7321,92.8872,12011.0
2020-07-30 09:40:00,95.84,95.98,95.63,95.63,7688.0,92.8581,92.9937,92.6546,92.6546,7688.0
2020-07-30 09:45:00,95.63,95.88,95.56,95.74,10425.0,92.6546,92.8969,92.5868,92.7612,10425.0
2020-07-30 09:50:00,95.7,95.7,95.24,95.24,10056.0,92.7225,92.7225,92.2768,92.2768,10056.0
2020-07-30 09:55:00,95.24,95.31,95.02,95.12,7944.0,92.2768,92.3446,92.0636,92.1605,7944.0
2020-07-30 10:00:00,95.16,95.32,95.03,95.32,14350.0,92.1993,92.3543,92.0733,92.3543,14350.0
2020-07-30 10:05:00,95.29,95.51,95.26,95.49,13920.0,92.3252,92.5384,92.2961,92.519,13920.0
2020-07-30 10:10:00,95.49,95.5,95.16,95.18,8125.0,92.519,92.5287,92.1993,92.2186,8125.0
2020-07-30 10:15:00,95.18,95.26,95.05,95.1,13489.0,92.2186,92.2961,92.0927,92.1411,13489.0
2020-07-30 10:20:00,95.1,95.26,94.97,95.22,16629.0,92.1411,92.2961,92.0152,92.2574,16629.0
2020-07-30 10:25:00,95.23,95.28,95.14,95.21,13503.0,92.2671,92.3155,92.1799,92.2477,13503.0
2020-07-30 10:30:00,95.18,95.35,95.08,95.35,17358.0,92.2186,92.3833,92.1217,92.3833,17358.0
2020-07-30 10:35:00,95.34,95.52,95.33,95.48,12461.0,92.3737,92.5481,92.364,92.5093,12461.0
2020-07-30 10:40:00,95.48,95.48,95.24,95.25,9658.0,92.5093,92.5093,92.2768,92.2865,9658.0
2020-07-30 10:45:00,95.27,95.36,95.23,95.33,8827.0,92.3058,92.393,92.2671,92.364,8827.0
2020-07-30 10:50:00,95.34,95.36,95.21,95.3,13427.0,92.3737,92.393,92.2477,92.3349,13427.0
2020-07-30 10:55:00,95.29,95.37,95.21,95.37,9574.0,92.3252,92.4027,92.2477,92.4027,9574.0
2020-07-30 11:00:00,95.35,95.47,95.24,95.43,9841.0,92.3833,92.4996,92.2768,92.4609,9841.0
2020-07-30 11:05:00,95.45,95.47,95.38,95.45,10871.0,92.4802,92.4996,92.4124,92.4802,10871.0
2020-07-30 11:10:00,95.46,95.52,95.34,95.37,9075.0,92.4899,92.5481,92.3737,92.4027,9075.0
2020-07-30 11:15:00,95.35,95.43,95.28,95.4,6593.0,92.3833,92.4609,92.3155,92.4318,6593.0
2020-07-30 11:20:00,95.39,95.58,95.39,95.57,12853.0,92.4221,92.6062,92.4221,92.5965,12853.0
2020-07-30 11:25:00,95.54,95.62,95.44,95.45,8241.0,92.5674,92.6449,92.4705,92.4802,8241.0
2020-07-30 11:30:00,95.48,95.67,95.44,95.63,11901.0,92.5093,92.6934,92.4705,92.6546,11901.0
2020-07-30 11:35:00,95.65,95.72,95.65,95.71,5045.0,92.674,92.7418,92.674,92.7321,5045.0
2020-07-30 11:40:00,95.7,95.78,95.68,95.7,7903.0,92.7225,92.8,92.7031,92.7225,7903.0
2020-07-30 11:45:00,95.69,95.72,95.58,95.68,7388.0,92.7128,92.7418,92.6062,92.7031,7388.0
2020-07-30 11:50:00,95.66,95.68,95.57,95.62,5629.0,92.6837,92.7031,92.5965,92.6449,5629.0
2020-07-30 11:55:00,95.63,95.65,95.54,95.57,6326.0,92.6546,92.674,92.5674,92.5965,6326.0
2020-07-30 12:00:00,95.6,95.64,95.56,95.59,12556.0,92.6256,92.6643,92.5868,92.6159,12556.0
2020-07-30 12:05:00,95.6,95.7,95.5,95.5,12617.0,92.6256,92.7225,92.5287,92.5287,12617.0
2020-07-30 12:10:00,95.51,95.68,95.5,95.68,20805.0,92.5384,92.7031,92.5287,92.7031,20805.0
2020-07-30 12:15:00,95.66,95.91,95.66,95.88,14449.0,92.6837,92.9259,92.6837,92.8969,14449.0
2020-07-30 12:20:00,95.86,95.88,95.77,95.8,6312.0,92.8775,92.8969,92.7903,92.8193,6312.0
2020-07-30 12:25:00,95.8,95.81,95.67,95.73,3278.0,92.8193,92.829,92.6934,92.7515,3278.0
2020-07-30 12:30:00,95.74,95.82,95.72,95.72,5661.0,92.7612,92.8387,92.7418,92.7418,5661.0
2020-07-30 12:35:00,95.73,95.78,95.72,95.74,4078.0,92.7515,92.8,92.7418,92.7612,4078.0
2020-07-30 12:40:00,95.75,95.82,95.74,95.79,5787.0,92.7709,92.8387,92.7612,92.8097,5787.0
2020-07-30 12:45:00,95.79,95.8,95.72,95.78,3650.0,92.8097,92.8193,92.7418,92.8,3650.0
2020-07-30 12:50:00,95.8,95.81,95.68,95.71,6752.0,92.8193,92.829,92.7031,92.7321,6752.0
2020-07-30 12:55:00,95.71,95.76,95.68,95.72,6243.0,92.7321,92.7806,92.7031,92.7418,6243.0
2020-07-30 13:00:00,95.73,95.77,95.67,95.75,8371.0,92.7515,92.7903,92.6934,92.7709,8371.0
2020-07-30 13:05:00,95.75,95.86,95.75,95.83,6253.0,92.7709,92.8775,92.7709,92.8484,6253.0
2020-07-30 13:10:00,95.84,95.97,95.84,95.95,5886.0,92.8581,92.9841,92.8581,92.9647,5886.0
2020-07-30 13:15:00,95.95,96.0,95.93,95.96,6376.0,92.9647,93.0131,92.9453,92.9744,6376.0
2020-07-30 13:20:00,95.94,95.98,95.9,95.9,7802.0,92.955,92.9937,92.9162,92.9162,7802.0
2020-07-30 13:25:00,95.89,95.89,95.77,95.77,6469.0,92.9065,92.9065,92.7903,92.7903,6469.0
2020-07-30 13:30:00,95.79,95.83,95.71,95.81,8500.0,92.8097,92.8484,92.7321,92.829,8500.0
2020-07-30 13:35:00,95.82,95.87,95.74,95.74,8295.0,92.8387,92.8872,92.7612,92.7612,8295.0
2020-07-30 13:40:00,95.76,95.84,95.74,95.82,7650.0,92.7806,92.8581,92.7612,92.8387,7650.0
2020-07-30 13:45:00,95.8,95.83,95.75,95.79,7735.0,92.8193,92.8484,92.7709,92.8097,7735.0
2020-07-30 13:50:00,95.81,95.9,95.79,95.9,12448.0,92.829,92.9162,92.8097,92.9162,12448.0
2020-07-30 13:55:00,95.89,95.9,95.85,95.9,2418.0,92.9065,92.9162,92.8678,92.9162,2418.0
2020-07-30 14:00:00,95.9,95.96,95.88,95.95,10293.0,92.9162,92.9744,92.8969,92.9647,10293.0
2020-07-30 14:05:00,95.92,96.04,95.92,96.01,9113.0,92.9356,93.0519,92.9356,93.0228,9113.0
2020-07-30 14:10:00,95.97,95.97,95.84,95.84,8083.0,92.9841,92.9841,92.8581,92.8581,8083.0
2020-07-30 14:15:00,95.84,95.9,95.8,95.86,7557.0,92.8581,92.9162,92.8193,92.8775,7557.0
2020-07-30 14:20:00,95.84,96.0,95.82,96.0,9448.0,92.8581,93.0131,92.8387,93.0131,9448.0
2020-07-30 14:25:00,95.98,96.05,95.96,96.05,8935.0,92.9937,93.0616,92.9744,93.0616,8935.0
2020-07-30 14:30:00,96.05,96.1,96.02,96.03,15959.0,93.0616,93.11,93.0325,93.0422,15959.0
2020-07-30 14:35:00,96.02,96.08,96.02,96.07,10512.0,93.0325,93.0906,93.0325,93.0809,10512.0
2020-07-30 14:40:00,96.07,96.32,96.07,96.31,27551.0,93.0809,93.3232,93.0809,93.3135,27551.0
2020-07-30 14:45:00,96.36,96.36,96.2,96.21,10966.0,93.3619,93.3619,93.2069,93.2166,10966.0
2020-07-30 14:50:00,96.21,96.26,96.2,96.23,11500.0,93.2166,93.265,93.2069,93.236,11500.0
2020-07-30 14:55:00,96.23,96.24,96.15,96.17,14107.0,93.236,93.2457,93.1585,93.1778,14107.0
2020-07-30 15:00:00,96.2,96.26,96.09,96.1,14363.0,93.2069,93.265,93.1003,93.11,14363.0
2020-07-30 15:05:00,96.09,96.09,95.98,96.0,14083.0,93.1003,93.1003,92.9937,93.0131,14083.0
2020-07-30 15:10:00,96.02,96.1,95.97,96.08,15988.0,93.0325,93.11,92.9841,93.0906,15988.0
2020-07-30 15:15:00,96.07,96.23,96.02,96.21,17731.0,93.0809,93.236,93.0325,93.2166,17731.0
2020-07-30 15:20:00,96.2,96.25,96.14,96.25,16882.0,93.2069,93.2553,93.1488,93.2553,16882.0
2020-07-30 15:25:00,96.24,96.24,96.09,96.15,20339.0,93.2457,93.2457,93.1003,93.1585,20339.0
2020-07-30 15:30:00,96.15,96.25,96.11,96.17,22227.0,93.1585,93.2553,93.1197,93.1778,22227.0
2020-07-30 15:35:00,96.15,96.16,96.07,96.07,24691.0,93.1585,93.1681,93.0809,93.0809,24691.0
2020-07-30 15:40:00,96.07,96.11,95.91,95.96,32109.0,93.0809,93.1197,92.9259,92.9744,32109.0
2020-07-30 15:45:00,95.96,95.97,95.87,95.95,44215.0,92.9744,92.9841,92.8872,92.9647,44215.0
2020-07-30 15:50:00,95.95,95.96,95.81,95.83,53772.0,92.9647,92.9744,92.829,92.8484,53772.0
2020-07-30 15:55:00,95.82,95.96,95.72,95.94,148671.0,92.8387,92.9744,92.7418,92.955,148671.0
2020-07-31 09:30:00,95.94,96.2,95.68,95.68,19231.0,92.955,93.2069,92.7031,92.7031,19231.0
2020-07-31 09:35:00,95.78,95.95,95.67,95.68,8344.0,92.8,92.9647,92.6934,92.7031,8344.0
2020-07-31 09:40:00,95.75,95.9,95.7,95.82,8749.0,92.7709,92.9162,92.7225,92.8387,8749.0
2020-07-31 09:45:00,95.81,95.82,95.3,95.41,20612.0,92.829,92.8387,92.3349,92.4415,20612.0
2020-07-31 09:50:00,95.4,95.61,95.28,95.55,34208.0,92.4318,92.6353,92.3155,92.5771,34208.0
2020-07-31 09:55:00,95.52,95.56,95.39,95.56,15361.0,92.5481,92.5868,92.4221,92.5868,15361.0
2020-07-31 10:00:00,95.56,95.66,95.46,95.53,12194.0,92.5868,92.6837,92.4899,92.5577,12194.0
2020-07-31 10:05:00,95.56,95.72,95.54,95.72,11575.0,92.5868,92.7418,92.5674,92.7418,11575.0
2020-07-31 10:10:00,95.73,95.74,95.61,95.62,7758.0,92.7515,92.7612,92.6353,92.6449,7758.0
2020-07-31 10:15:00,95.55,95.65,95.39,95.39,6994.0,92.5771,92.674,92.4221,92.4221,6994.0
2020-07-31 10:20:00,95.39,95.44,95.24,95.42,9287.0,92.4221,92.4705,92.2768,92.4512,9287.0
2020-07-31 10:25:00,95.41,95.41,95.2,95.23,23115.0,92.4415,92.4415,92.238,92.2671,23115.0
2020-07-31 10:30:00,95.21,95.53,95.21,95.44,8436.0,92.2477,92.5577,92.2477,92.4705,8436.0
2020-07-31 10:35:00,95.44,95.6,95.42,95.56,9408.0,92.4705,92.6256,92.4512,92.5868,9408.0
2020-07-31 10:40:00,95.56,95.56,95.23,95.26,13613.0,92.5868,92.5868,92.2671,92.2961,13613.0
2020-07-31 10:45:00,95.23,95.23,95.01,95.19,14196.0,92.2671,92.2671,92.0539,92.2283,14196.0
2020-07-31 10:50:00,95.19,95.2,94.88,95.02,11225.0,92.2283,92.238,91.928,92.0636,11225.0
2020-07-31 10:55:00,95.02,95.05,94.96,95.01,17323.0,92.0636,92.0927,92.0055,92.0539,17323.0
2020-07-31 11:00:00,95.03,95.15,94.92,95.1,12272.0,92.0733,92.1896,91.9667,92.1411,12272.0
2020-07-31 11:05:00,95.11,95.12,95.0,95.01,11659.0,92.1508,92.1605,92.0442,92.0539,11659.0
2020-07-31 11:10:00,95.02,95.23,94.91,95.21,10587.0,92.0636,92.2671,91.957,92.2477,10587.0
2020-07-31 11:15:00,95.2,95.45,95.16,95.37,10865.0,92.238,92.4802,92.1993,92.4027,10865.0
2020-07-31 11:20:00,95.38,95.44,95.29,95.3,4967.0,92.4124,92.4705,92.3252,92.3349,4967.0
2020-07-31 11:25:00,95.3,95.45,95.28,95.28,12051.0,92.3349,92.4802,92.3155,92.3155,12051.0
2020-07-31 11:30:00,95.29,95.35,95.22,95.23,9494.0,92.3252,92.3833,92.2574,92.2671,9494.0
2020-07-31 11:35:00,95.22,95.28,95.08,95.25,7239.0,92.2574,92.3155,92.1217,92.2865,7239.0
2020-07-31 11:40:00,95.28,95.35,95.2,95.2,5626.0,92.3155,92.3833,92.238,92.238,5626.0
2020-07-31 11:45:00,95.21,95.38,95.19,95.36,8740.0,92.2477,92.4124,92.2283,92.393,8740.0
2020-07-31 11:50:00,95.34,95.36,95.16,95.16,8254.0,92.3737,92.393,92.1993,92.1993,8254.0
2020-07-31 11:55:00,95.18,95.2,95.08,95.19,11664.0,92.2186,92.238,92.1217,92.2283,11664.0
2020-07-31 12:00:00,95.18,95.19,94.99,95.04,11974.0,92.2186,92.2283,92.0345,92.083,11974.0
2020-07-31 12:05:00,95.09,95.2,95.01,95.08,8142.0,92.1314,92.238,92.0539,92.1217,8142.0
2020-07-31 12:10:00,95.08,95.18,95.06,95.06,6960.0,92.1217,92.2186,92.1024,92.1024,6960.0
2020-07-31 12:15:00,95.06,95.13,94.95,95.01,6408.0,92.1024,92.1702,91.9958,92.0539,6408.0
2020-07-31 12:20:00,95.0,95.12,95.0,95.12,3750.0,92.0442,92.1605,92.0442,92.1605,3750.0
2020-07-31 12:25:00,95.1,95.17,95.07,95.16,4560.0,92.1411,92.2089,92.1121,92.1993,4560.0
2020-07-31 12:30:00,95.14,95.14,94.97,94.97,7495.0,92.1799,92.1799,92.0152,92.0152,7495.0
2020-07-31 12:35:00,94.97,95.0,94.85,94.9,12151.0,92.0152,92.0442,91.8989,91.9473,12151.0
2020-07-31 12:40:00,94.88,94.99,94.88,94.94,10916.0,91.928,92.0345,91.928,91.9861,10916.0
2020-07-31 12:45:00,94.94,94.95,94.86,94.86,12417.0,91.9861,91.9958,91.9086,91.9086,12417.0
2020-07-31 12:50:00,94.85,94.9,94.79,94.81,6095.0,91.8989,91.9473,91.8408,91.8601,6095.0
2020-07-31 12:55:00,94.82,94.88,94.74,94.79,6184.0,91.8698,91.928,91.7923,91.8408,6184.0
2020-07-31 13:00:00,94.76,94.86,94.72,94.86,24403.0,91.8117,91.9086,91.7729,91.9086,24403.0
2020-07-31 13:05:00,94.87,95.07,94.87,94.97,7441.0,91.9183,92.1121,91.9183,92.0152,7441.0
2020-07-31 13:10:00,94.93,95.02,94.88,94.89,6097.0,91.9764,92.0636,91.928,91.9377,6097.0
2020-07-31 13:15:00,94.9,94.91,94.76,94.84,7636.0,91.9473,91.957,91.8117,91.8892,7636.0
2020-07-31 13:20:00,94.85,94.97,94.84,94.95,8635.0,91.8989,92.0152,91.8892,91.9958,8635.0
2020-07-31 13:25:00,94.99,95.1,94.98,95.07,13481.0,92.0345,92.1411,92.0249,92.1121,13481.0
2020-07-31 13:30:00,95.06,95.12,94.89,94.89,9573.0,92.1024,92.1605,91.9377,91.9377,9573.0
2020-07-31 13:35:00,94.9,94.95,94.83,94.86,4049.0,91.9473,91.9958,91.8795,91.9086,4049.0
2020-07-31 13:40:00,94.93,94.96,94.86,94.9,11221.0,91.9764,92.0055,91.9086,91.9473,11221.0
2020-07-31 13:45:00,94.9,95.05,94.89,95.05,9487.0,91.9473,92.0927,91.9377,92.0927,9487.0
2020-07-31 13:50:00,95.07,95.13,95.05,95.11,7445.0,92.1121,92.1702,92.0927,92.1508,7445.0
2020-07-31 13:55:00,95.11,95.18,94.94,94.96,8685.0,92.1508,92.2186,91.9861,92.0055,8685.0
2020-07-31 14:00:00,94.96,95.06,94.94,94.94,6901.0,92.0055,92.1024,91.9861,91.9861,6901.0
2020-07-31 14:05:00,94.95,94.95,94.76,94.81,8510.0,91.9958,91.9958,91.8117,91.8601,8510.0
2020-07-31 14:10:00,94.8,94.87,94.75,94.78,6807.0,91.8505,91.9183,91.802,91.8311,6807.0
2020-07-31 14:15:00,94.78,94.86,94.76,94.84,7759.0,91.8311,91.9086,91.8117,91.8892,7759.0
2020-07-31 14:20:00,94.84,94.99,94.83,94.98,7000.0,91.8892,92.0345,91.8795,92.0249,7000.0
2020-07-31 14:25:00,95.0,95.02,94.95,94.98,4716.0,92.0442,92.0636,91.9958,92.0249,4716.0
2020-07-31 14:30:00,94.99,95.13,94.97,95.13,6768.0,92.0345,92.1702,92.0152,92.1702,6768.0
2020-07-31 14:35:00,95.12,95.23,95.1,95.16,4624.0,92.1605,92.2671,92.1411,92.1993,4624.0
2020-07-31 14:40:00,95.19,95.33,95.16,95.33,6666.0,92.2283,92.364,92.1993,92.364,6666.0
2020-07-31 14:45:00,95.32,95.38,95.24,95.25,6112.0,92.3543,92.4124,92.2768,92.2865,6112.0
2020-07-31 14:50:00,95.26,95.53,95.26,95.45,4601.0,92.2961,92.5577,92.2961,92.4802,4601.0
2020-07-31 14:55:00,95.46,95.61,95.44,95.59,4515.0,92.4899,92.6353,92.4705,92.6159,4515.0
2020-07-31 15:00:00,95.57,95.79,95.51,95.73,9762.0,92.5965,92.8097,92.5384,92.7515,9762.0
2020-07-31 15:05:00,95.76,95.76,95.64,95.72,6900.0,92.7806,92.7806,92.6643,92.7418,6900.0
2020-07-31 15:10:00,95.71,95.74,95.65,95.66,10063.0,92.7321,92.7612,92.674,92.6837,10063.0
2020-07-31 15:15:00,95.64,95.7,95.53,95.64,7690.0,92.6643,92.7225,92.5577,92.6643,7690.0
2020-07-31 15:20:00,95.65,95.77,95.65,95.72,7840.0,92.674,92.7903,92.674,92.7418,7840.0
2020-07-31 15:25:00,95.72,95.76,95.68,95.72,11782.0,92.7418,92.7806,92.7031,92.7418,11782.0
2020-07-31 15:30:00,95.73,95.75,95.6,95.62,14774.0,92.7515,92.7709,92.6256,92.6449,14774.0
2020-07-31 15:35:00,95.64,95.83,95.63,95.76,11973.0,92.6643,92.8484,92.6546,92.7806,11973.0
2020-07-31 15:40:00,95.76,95.86,95.74,95.77,17673.0,92.7806,92.8775,92.7612,92.7903,17673.0
2020-07-31 15:45:00,95.79,96.01,95.79,95.97,17050.0,92.8097,93.0228,92.8097,92.9841,17050.0
2020-07-31 15:50:00,96.01,96.12,95.84,95.9,40130.0,93.0228,93.1294,92.8581,92.9162,40130.0
2020-07-31 15:55:00,95.98,96.41,95.93,96.37,100086.0,92.9937,93.4104,92.9453,93.3716,100086.0
2020-08-03 09:30:00,96.94,97.6,96.94,97.31,23517.0,93.9239,94.5633,93.9239,94.2824,23517.0
2020-08-03 09:35:00,97.38,97.58,97.29,97.45,10252.0,94.3502,94.544,94.263,94.418,10252.0
2020-08-03 09:40:00,97.45,97.48,97.21,97.26,8537.0,94.418,94.4471,94.1855,94.2339,8537.0
2020-08-03 09:45:00,97.26,97.39,97.26,97.32,12764.0,94.2339,94.3599,94.2339,94.2921,12764.0
2020-08-03 09:50:00,97.34,97.67,97.34,97.56,12725.0,94.3114,94.6312,94.3114,94.5246,12725.0
2020-08-03 09:55:00,97.58,97.76,97.58,97.76,23125.0,94.544,94.7184,94.544,94.7184,23125.0
2020-08-03 10:00:00,97.76,97.94,97.76,97.88,24193.0,94.7184,94.8928,94.7184,94.8346,24193.0
2020-08-03 10:05:00,97.86,98.03,97.77,98.03,25074.0,94.8153,94.98,94.7281,94.98,25074.0
2020-08-03 10:10:00,98.03,98.07,97.8,97.88,14642.0,94.98,95.0187,94.7571,94.8346,14642.0
2020-08-03 10:15:00,97.93,98.14,97.91,98.13,16103.0,94.8831,95.0865,94.8637,95.0769,16103.0
2020-08-03 10:20:00,98.14,98.14,97.84,97.93,17804.0,95.0865,95.0865,94.7959,94.8831,17804.0
2020-08-03 10:25:00,97.96,98.01,97.88,97.99,10652.0,94.9121,94.9606,94.8346,94.9412,10652.0
2020-08-03 10:30:00,97.99,98.23,97.97,98.15,44326.0,94.9412,95.1737,94.9218,95.0962,44326.0
2020-08-03 10:35:00,98.14,98.19,98.08,98.17,21129.0,95.0865,95.135,95.0284,95.1156,21129.0
2020-08-03 10:40:00,98.16,98.26,98.13,98.23,17178.0,95.1059,95.2028,95.0769,95.1737,17178.0
2020-08-03 10:45:00,98.23,98.27,97.95,97.97,14011.0,95.1737,95.2125,94.9025,94.9218,14011.0
2020-08-03 10:50:00,97.97,98.44,97.97,98.42,26070.0,94.9218,95.3772,94.9218,95.3578,26070.0
2020-08-03 10:55:00,98.42,98.55,98.41,98.52,20314.0,95.3578,95.4838,95.3481,95.4547,20314.0
2020-08-03 11:00:00,98.56,98.6,98.51,98.54,10086.0,95.4935,95.5322,95.445,95.4741,10086.0
2020-08-03 11:05:00,98.55,98.57,98.46,98.51,11369.0,95.4838,95.5032,95.3966,95.445,11369.0
2020-08-03 11:10:00,98.53,98.7,98.53,98.67,11666.0,95.4644,95.6291,95.4644,95.6,11666.0
2020-08-03 11:15:00,98.67,98.71,98.55,98.63,8166.0,95.6,95.6388,95.4838,95.5613,8166.0
2020-08-03 11:20:00,98.63,98.66,98.47,98.48,9081.0,95.5613,95.5904,95.4063,95.416,9081.0
2020-08-03 11:25:00,98.48,98.48,98.27,98.32,9882.0,95.416,95.416,95.2125,95.2609,9882.0
2020-08-03 11:30:00,98.33,98.48,98.33,98.45,6595.0,95.2706,95.416,95.2706,95.3869,6595.0
2020-08-03 11:35:00,98.46,98.53,98.43,98.53,4157.0,95.3966,95.4644,95.3675,95.4644,4157.0
2020-08-03 11:40:00,98.59,98.72,98.56,98.69,12621.0,95.5225,95.6485,95.4935,95.6194,12621.0
2020-08-03 11:45:00,98.69,98.71,98.6,98.61,3962.0,95.6194,95.6388,95.5322,95.5419,3962.0
2020-08-03 11:50:00,98.61,98.7,98.59,98.68,9605.0,95.5419,95.6291,95.5225,95.6097,9605.0
2020-08-03 11:55:00,98.68,98.68,98.49,98.5,12929.0,95.6097,95.6097,95.4256,95.4353,12929.0
2020-08-03 12:00:00,98.52,98.53,98.4,98.41,12226.0,95.4547,95.4644,95.3384,95.3481,12226.0
2020-08-03 12:05:00,98.39,98.39,98.27,98.3,6980.0,95.3288,95.3288,95.2125,95.2416,6980.0
2020-08-03 12:10:00,98.3,98.3,98.22,98.29,4683.0,95.2416,95.2416,95.1641,95.2319,4683.0
2020-08-03 12:15:00,98.3,98.34,98.22,98.22,12026.0,95.2416,95.2803,95.1641,95.1641,12026.0
2020-08-03 12:20:00,98.22,98.32,98.17,98.31,9452.0,95.1641,95.2609,95.1156,95.2512,9452.0
2020-08-03 12:25:00,98.31,98.34,98.19,98.21,9303.0,95.2512,95.2803,95.135,95.1544,9303.0
2020-08-03 12:30:00,98.21,98.28,98.19,98.23,4389.0,95.1544,95.2222,95.135,95.1737,4389.0
2020-08-03 12:35:00,98.22,98.3,98.22,98.29,3830.0,95.1641,95.2416,95.1641,95.2319,3830.0
2020-08-03 12:40:00,98.27,98.32,98.1,98.1,8654.0,95.2125,95.2609,95.0478,95.0478,8654.0
2020-08-03 12:45:00,98.09,98.23,98.08,98.21,5622.0,95.0381,95.1737,95.0284,95.1544,5622.0
2020-08-03 12:50:00,98.2,98.22,98.12,98.17,4400.0,95.1447,95.1641,95.0672,95.1156,4400.0
2020-08-03 12:55:00,98.17,98.31,98.09,98.27,33714.0,95.1156,95.2512,95.0381,95.2125,33714.0
2020-08-03 13:00:00,98.28,98.35,98.24,98.26,7750.0,95.2222,95.29,95.1834,95.2028,7750.0
2020-08-03 13:05:00,98.28,98.31,98.23,98.27,5769.0,95.2222,95.2512,95.1737,95.2125,5769.0
2020-08-03 13:10:00,98.3,98.35,98.3,98.34,3110.0,95.2416,95.29,95.2416,95.2803,3110.0
2020-08-03 13:15:00,98.35,98.41,98.35,98.41,6232.0,95.29,95.3481,95.29,95.3481,6232.0
2020-08-03 13:20:00,98.41,98.48,98.39,98.47,5506.0,95.3481,95.416,95.3288,95.4063,5506.0
2020-08-03 13:25:00,98.45,98.55,98.43,98.51,5787.0,95.3869,95.4838,95.3675,95.445,5787.0
2020-08-03 13:30:00,98.52,98.53,98.48,98.49,4304.0,95.4547,95.4644,95.416,95.4256,4304.0
2020-08-03 13:35:00,98.49,98.65,98.44,98.63,10128.0,95.4256,95.5807,95.3772,95.5613,10128.0
2020-08-03 13:40:00,98.61,98.68,98.61,98.68,11129.0,95.5419,95.6097,95.5419,95.6097,11129.0
2020-08-03 13:45:00,98.69,98.87,98.69,98.84,15264.0,95.6194,95.7938,95.6194,95.7648,15264.0
2020-08-03 13:50:00,98.82,99.01,98.79,98.92,17104.0,95.7454,95.9295,95.7163,95.8423,17104.0
2020-08-03 13:55:00,98.92,98.97,98.84,98.84,26075.0,95.8423,95.8907,95.7648,95.7648,26075.0
2020-08-03 14:00:00,98.84,98.91,98.76,98.89,16775.0,95.7648,95.8326,95.6872,95.8132,16775.0
2020-08-03 14:05:00,98.87,98.91,98.85,98.89,12521.0,95.7938,95.8326,95.7744,95.8132,12521.0
2020-08-03 14:10:00,98.89,99.03,98.88,99.03,10628.0,95.8132,95.9488,95.8035,95.9488,10628.0
2020-08-03 14:15:00,99.01,99.18,98.96,99.16,38812.0,95.9295,96.0942,95.881,96.0748,38812.0
2020-08-03 14:20:00,99.16,99.28,99.15,99.28,28717.0,96.0748,96.1911,96.0651,96.1911,28717.0
2020-08-03 14:25:00,99.26,99.27,99.01,99.13,17324.0,96.1717,96.1814,95.9295,96.0457,17324.0
2020-08-03 14:30:00,99.13,99.13,99.06,99.09,10629.0,96.0457,96.0457,95.9779,96.007,10629.0
2020-08-03 14:35:00,99.08,99.31,99.08,99.3,15322.0,95.9973,96.2201,95.9973,96.2104,15322.0
2020-08-03 14:40:00,99.32,99.36,99.18,99.18,11552.0,96.2298,96.2686,96.0942,96.0942,11552.0
2020-08-03 14:45:00,99.17,99.17,98.98,99.0,7897.0,96.0845,96.0845,95.9004,95.9198,7897.0
2020-08-03 14:50:00,98.97,99.01,98.89,98.9,8933.0,95.8907,95.9295,95.8132,95.8229,8933.0
2020-08-03 14:55:00,98.87,98.99,98.84,98.93,30161.0,95.7938,95.9101,95.7648,95.852,30161.0
2020-08-03 15:00:00,98.95,99.0,98.89,98.9,23118.0,95.8713,95.9198,95.8132,95.8229,23118.0
2020-08-03 15:05:00,98.91,98.96,98.87,98.91,10207.0,95.8326,95.881,95.7938,95.8326,10207.0
2020-08-03 15:10:00,98.89,98.93,98.85,98.87,10286.0,95.8132,95.852,95.7744,95.7938,10286.0
2020-08-03 15:15:00,98.86,98.97,98.84,98.87,19130.0,95.7841,95.8907,95.7648,95.7938,19130.0
2020-08-03 15:20:00,98.88,98.95,98.78,98.95,21539.0,95.8035,95.8713,95.7066,95.8713,21539.0
2020-08-03 15:25:00,98.95,98.99,98.85,98.91,16287.0,95.8713,95.9101,95.7744,95.8326,16287.0
2020-08-03 15:30:00,98.91,99.1,98.91,99.09,67498.0,95.8326,96.0167,95.8326,96.007,67498.0
2020-08-03 15:35:00,99.09,99.13,99.05,99.12,27638.0,96.007,96.0457,95.9682,96.036,27638.0
2020-08-03 15:40:00,99.12,99.28,99.11,99.18,31597.0,96.036,96.1911,96.0264,96.0942,31597.0
2020-08-03 15:45:00,99.18,99.32,99.13,99.23,58172.0,96.0942,96.2298,96.0457,96.1426,58172.0
2020-08-03 15:50:00,99.23,99.3,99.09,99.24,85361.0,96.1426,96.2104,96.007,96.1523,85361.0
2020-08-03 15:55:00,99.23,99.24,99.02,99.09,99464.0,96.1426,96.1523,95.9392,96.007,99464.0
2020-08-04 09:30:00,98.71,98.99,98.03,98.03,22962.0,95.6388,95.9101,94.98,94.98,22962.0
2020-08-04 09:35:00,98.09,98.09,97.58,97.74,6659.0,95.0381,95.0381,94.544,94.699,6659.0
2020-08-04 09:40:00,97.69,97.74,97.34,97.46,7017.0,94.6505,94.699,94.3114,94.4277,7017.0
2020-08-04 09:45:00,97.48,97.66,97.45,97.58,6290.0,94.4471,94.6215,94.418,94.544,6290.0
2020-08-04 09:50:00,97.61,97.75,97.32,97.33,5424.0,94.573,94.7087,94.2921,94.3017,5424.0
2020-08-04 09:55:00,97.31,97.42,97.23,97.39,6949.0,94.2824,94.3889,94.2049,94.3599,6949.0
2020-08-04 10:00:00,97.35,97.63,97.35,97.52,4457.0,94.3211,94.5924,94.3211,94.4858,4457.0
2020-08-04 10:05:00,97.48,97.82,97.48,97.81,6243.0,94.4471,94.7765,94.4471,94.7668,6243.0
2020-08-04 10:10:00,97.79,97.97,97.79,97.93,3404.0,94.7474,94.9218,94.7474,94.8831,3404.0
2020-08-04 10:15:00,97.93,97.95,97.76,97.79,4652.0,94.8831,94.9025,94.7184,94.7474,4652.0
2020-08-04 10:20:00,97.78,97.8,97.67,97.71,4802.0,94.7377,94.7571,94.6312,94.6699,4802.0
2020-08-04 10:25:00,97.73,97.77,97.62,97.63,4452.0,94.6893,94.7281,94.5827,94.5924,4452.0
2020-08-04 10:30:00,97.63,97.65,97.49,97.58,7978.0,94.5924,94.6118,94.4568,94.544,7978.0
2020-08-04 10:35:00,97.55,97.76,97.55,97.73,5372.0,94.5149,94.7184,94.5149,94.6893,5372.0
2020-08-04 10:40:00,97.73,97.78,97.68,97.75,3762.0,94.6893,94.7377,94.6409,94.7087,3762.0
2020-08-04 10:45:00,97.73,97.79,97.67,97.78,5274.0,94.6893,94.7474,94.6312,94.7377,5274.0
2020-08-04 10:50:00,97.81,97.88,97.78,97.86,3928.0,94.7668,94.8346,94.7377,94.8153,3928.0
2020-08-04 10:55:00,97.85,97.93,97.82,97.93,7059.0,94.8056,94.8831,94.7765,94.8831,7059.0
2020-08-04 11:00:00,97.9,97.92,97.78,97.87,5934.0,94.854,94.8734,94.7377,94.8249,5934.0
2020-08-04 11:05:00,97.83,97.89,97.79,97.89,4125.0,94.7862,94.8443,94.7474,94.8443,4125.0
2020-08-04 11:10:00,97.88,97.96,97.84,97.85,7027.0,94.8346,94.9121,94.7959,94.8056,7027.0
2020-08-04 11:15:00,97.85,97.95,97.77,97.94,15901.0,94.8056,94.9025,94.7281,94.8928,15901.0
2020-08-04 11:20:00,97.94,97.94,97.75,97.8,28411.0,94.8928,94.8928,94.7087,94.7571,28411.0
2020-08-04 11:25:00,97.81,97.9,97.8,97.85,4349.0,94.7668,94.854,94.7571,94.8056,4349.0
2020-08-04 11:30:00,97.85,97.9,97.8,97.84,2266.0,94.8056,94.854,94.7571,94.7959,2266.0
2020-08-04 11:35:00,97.86,97.86,97.75,97.75,950.0,94.8153,94.8153,94.7087,94.7087,950.0
2020-08-04 11:40:00,97.75,97.85,97.74,97.83,1634.0,94.7087,94.8056,94.699,94.7862,1634.0
2020-08-04 11:45:00,97.81,97.82,97.69,97.7,1400.0,94.7668,94.7765,94.6505,94.6602,1400.0
2020-08-04 11:50:00,97.69,97.69,97.63,97.66,2703.0,94.6505,94.6505,94.5924,94.6215,2703.0
2020-08-04 11:55:00,97.64,97.66,97.59,97.63,1850.0,94.6021,94.6215,94.5537,94.5924,1850.0
2020-08-04 12:00:00,97.64,97.78,97.62,97.76,3050.0,94.6021,94.7377,94.5827,94.7184,3050.0
2020-08-04 12:05:00,97.69,97.69,97.55,97.59,1472.0,94.6505,94.6505,94.5149,94.5537,1472.0
2020-08-04 12:10:00,97.59,97.64,97.56,97.62,1200.0,94.5537,94.6021,94.5246,94.5827,1200.0
2020-08-04 12:15:00,97.63,97.63,97.51,97.51,1464.0,94.5924,94.5924,94.4761,94.4761,1464.0
2020-08-04 12:20:00,97.51,97.55,97.49,97.52,3910.0,94.4761,94.5149,94.4568,94.4858,3910.0
2020-08-04 12:25:00,97.51,97.55,97.48,97.48,1650.0,94.4761,94.5149,94.4471,94.4471,1650.0
2020-08-04 12:30:00,97.48,97.48,97.43,97.46,4166.0,94.4471,94.4471,94.3986,94.4277,4166.0
2020-08-04 12:35:00,97.45,97.49,97.35,97.37,3746.0,94.418,94.4568,94.3211,94.3405,3746.0
2020-08-04 12:40:00,97.34,97.43,97.34,97.43,3068.0,94.3114,94.3986,94.3114,94.3986,3068.0
2020-08-04 12:45:00,97.42,97.45,97.34,97.34,3180.0,94.3889,94.418,94.3114,94.3114,3180.0
2020-08-04 12:50:00,97.34,97.37,97.29,97.31,6182.0,94.3114,94.3405,94.263,94.2824,6182.0
2020-08-04 12:55:00,97.31,97.42,97.24,97.34,4895.0,94.2824,94.3889,94.2145,94.3114,4895.0
2020-08-04 13:00:00,97.28,97.32,97.25,97.29,2947.0,94.2533,94.2921,94.2242,94.263,2947.0
2020-08-04 13:05:00,97.31,97.43,97.31,97.32,3875.0,94.2824,94.3986,94.2824,94.2921,3875.0
2020-08-04 13:10:00,97.34,97.46,97.34,97.42,4029.0,94.3114,94.4277,94.3114,94.3889,4029.0
2020-08-04 13:15:00,97.4,97.52,97.39,97.52,4280.0,94.3696,94.4858,94.3599,94.4858,4280.0
2020-08-04 13:20:00,97.5,97.59,97.5,97.59,2788.0,94.4665,94.5537,94.4665,94.5537,2788.0
2020-08-04 13:25:00,97.58,97.59,97.49,97.5,3495.0,94.544,94.5537,94.4568,94.4665,3495.0
2020-08-04 13:30:00,97.52,97.6,97.42,97.43,5653.0,94.4858,94.5633,94.3889,94.3986,5653.0
2020-08-04 13:35:00,97.43,97.49,97.39,97.49,5558.0,94.3986,94.4568,94.3599,94.4568,5558.0
2020-08-04 13:40:00,97.49,97.49,97.41,97.43,3200.0,94.4568,94.4568,94.3793,94.3986,3200.0
2020-08-04 13:45:00,97.37,97.45,97.37,97.39,2818.0,94.3405,94.418,94.3405,94.3599,2818.0
2020-08-04 13:50:00,97.4,97.47,97.4,97.47,2354.0,94.3696,94.4374,94.3696,94.4374,2354.0
2020-08-04 13:55:00,97.45,97.51,97.44,97.48,2200.0,94.418,94.4761,94.4083,94.4471,2200.0
2020-08-04 14:00:00,97.48,97.52,97.47,97.51,3696.0,94.4471,94.4858,94.4374,94.4761,3696.0
2020-08-04 14:05:00,97.52,97.52,97.47,97.47,2452.0,94.4858,94.4858,94.4374,94.4374,2452.0
2020-08-04 14:10:00,97.48,97.5,97.39,97.4,2800.0,94.4471,94.4665,94.3599,94.3696,2800.0
2020-08-04 14:15:00,97.4,97.4,97.28,97.31,2417.0,94.3696,94.3696,94.2533,94.2824,2417.0
2020-08-04 14:20:00,97.34,97.39,97.2,97.23,6120.0,94.3114,94.3599,94.1758,94.2049,6120.0
2020-08-04 14:25:00,97.2,97.22,97.09,97.12,3500.0,94.1758,94.1952,94.0692,94.0983,3500.0
2020-08-04 14:30:00,97.11,97.11,96.95,96.95,6174.0,94.0886,94.0886,93.9336,93.9336,6174.0
2020-08-04 14:35:00,96.9,96.96,96.89,96.89,3214.0,93.8851,93.9433,93.8754,93.8754,3214.0
2020-08-04 14:40:00,96.9,97.18,96.9,97.18,5527.0,93.8851,94.1564,93.8851,94.1564,5527.0
2020-08-04 14:45:00,97.19,97.19,97.1,97.11,4317.0,94.1661,94.1661,94.0789,94.0886,4317.0
2020-08-04 14:50:00,97.11,97.23,97.1,97.21,4644.0,94.0886,94.2049,94.0789,94.1855,4644.0
2020-08-04 14:55:00,97.25,97.27,97.22,97.27,4200.0,94.2242,94.2436,94.1952,94.2436,4200.0
2020-08-04 15:00:00,97.27,97.34,97.22,97.25,3951.0,94.2436,94.3114,94.1952,94.2242,3951.0
2020-08-04 15:05:00,97.25,97.25,97.15,97.18,3098.0,94.2242,94.2242,94.1273,94.1564,3098.0
2020-08-04 15:10:00,97.19,97.21,97.11,97.14,3900.0,94.1661,94.1855,94.0886,94.1177,3900.0
2020-08-04 15:15:00,97.16,97.21,97.13,97.21,7271.0,94.137,94.1855,94.108,94.1855,7271.0
2020-08-04 15:20:00,97.21,97.22,97.16,97.21,3472.0,94.1855,94.1952,94.137,94.1855,3472.0
2020-08-04 15:25:00,97.22,97.22,97.17,97.18,3819.0,94.1952,94.1952,94.1467,94.1564,3819.0
2020-08-04 15:30:00,97.18,97.18,97.01,97.12,9496.0,94.1564,94.1564,93.9917,94.0983,9496.0
2020-08-04 15:35:00,97.13,97.13,97.07,97.1,7637.0,94.108,94.108,94.0498,94.0789,7637.0
2020-08-04 15:40:00,97.11,97.22,97.11,97.18,9767.0,94.0886,94.1952,94.0886,94.1564,9767.0
2020-08-04 15:45:00,97.18,97.33,97.17,97.33,16251.0,94.1564,94.3017,94.1467,94.3017,16251.0
2020-08-04 15:50:00,97.33,97.35,97.17,97.22,16992.0,94.3017,94.3211,94.1467,94.1952,16992.0
2020-08-04 15:55:00,97.23,97.54,97.22,97.54,53540.0,94.2049,94.5052,94.1952,94.5052,53540.0
2020-08-05 09:30:00,98.04,98.27,97.84,98.23,12533.0,94.9897,95.2125,94.7959,95.1737,12533.0
2020-08-05 09:35:00,98.2,98.27,98.06,98.14,8124.0,95.1447,95.2125,95.009,95.0865,8124.0
2020-08-05 09:40:00,98.11,98.4,98.11,98.31,25414.0,95.0575,95.3384,95.0575,95.2512,25414.0
2020-08-05 09:45:00,98.31,98.57,98.3,98.53,10109.0,95.2512,95.5032,95.2416,95.4644,10109.0
2020-08-05 09:50:00,98.56,98.67,98.51,98.61,9342.0,95.4935,95.6,95.445,95.5419,9342.0
2020-08-05 09:55:00,98.61,98.65,98.57,98.6,9979.0,95.5419,95.5807,95.5032,95.5322,9979.0
2020-08-05 10:00:00,98.59,98.6,98.35,98.35,6805.0,95.5225,95.5322,95.29,95.29,6805.0
2020-08-05 10:05:00,98.35,98.43,98.18,98.37,7988.0,95.29,95.3675,95.1253,95.3094,7988.0
2020-08-05 10:10:00,98.5,98.58,98.45,98.51,4737.0,95.4353,95.5128,95.3869,95.445,4737.0
2020-08-05 10:15:00,98.57,98.69,98.55,98.69,4200.0,95.5032,95.6194,95.4838,95.6194,4200.0
2020-08-05 10:20:00,98.77,98.82,98.66,98.66,5907.0,95.6969,95.7454,95.5904,95.5904,5907.0
2020-08-05 10:25:00,98.66,98.66,98.56,98.57,6830.0,95.5904,95.5904,95.4935,95.5032,6830.0
2020-08-05 10:30:00,98.57,98.62,98.5,98.55,7122.0,95.5032,95.5516,95.4353,95.4838,7122.0
2020-08-05 10:35:00,98.58,98.72,98.58,98.66,7211.0,95.5128,95.6485,95.5128,95.5904,7211.0
2020-08-05 10:40:00,98.67,98.83,98.66,98.79,10299.0,95.6,95.7551,95.5904,95.7163,10299.0
2020-08-05 10:45:00,98.79,98.79,98.68,98.73,4504.0,95.7163,95.7163,95.6097,95.6582,4504.0
2020-08-05 10:50:00,98.73,98.73,98.5,98.5,7183.0,95.6582,95.6582,95.4353,95.4353,7183.0
2020-08-05 10:55:00,98.5,98.61,98.44,98.61,5050.0,95.4353,95.5419,95.3772,95.5419,5050.0
2020-08-05 11:00:00,98.59,98.74,98.59,98.67,5319.0,95.5225,95.6679,95.5225,95.6,5319.0
2020-08-05 11:05:00,98.68,98.75,98.68,98.69,7945.0,95.6097,95.6776,95.6097,95.6194,7945.0
2020-08-05 11:10:00,98.7,98.75,98.69,98.7,3922.0,95.6291,95.6776,95.6194,95.6291,3922.0
2020-08-05 11:15:00,98.7,98.73,98.64,98.65,5106.0,95.6291,95.6582,95.571,95.5807,5106.0
2020-08-05 11:20:00,98.66,98.74,98.66,98.74,6109.0,95.5904,95.6679,95.5904,95.6679,6109.0
2020-08-05 11:25:00,98.72,98.74,98.54,98.57,5119.0,95.6485,95.6679,95.4741,95.5032,5119.0
2020-08-05 11:30:00,98.6,98.72,98.57,98.72,8574.0,95.5322,95.6485,95.5032,95.6485,8574.0
2020-08-05 11:35:00,98.75,98.82,98.68,98.71,8755.0,95.6776,95.7454,95.6097,95.6388,8755.0
2020-08-05 11:40:00,98.7,98.7,98.51,98.59,5342.0,95.6291,95.6291,95.445,95.5225,5342.0
2020-08-05 11:45:00,98.58,98.58,98.48,98.48,3881.0,95.5128,95.5128,95.416,95.416,3881.0
2020-08-05 11:50:00,98.5,98.54,98.44,98.44,3746.0,95.4353,95.4741,95.3772,95.3772,3746.0
2020-08-05 11:55:00,98.42,98.48,98.32,98.32,3258.0,95.3578,95.416,95.2609,95.2609,3258.0
2020-08-05 12:00:00,98.37,98.37,98.27,98.3,5129.0,95.3094,95.3094,95.2125,95.2416,5129.0
2020-08-05 12:05:00,98.3,98.32,98.22,98.25,6595.0,95.2416,95.2609,95.1641,95.1931,6595.0
2020-08-05 12:10:00,98.25,98.27,98.17,98.27,6482.0,95.1931,95.2125,95.1156,95.2125,6482.0
2020-08-05 12:15:00,98.28,98.28,98.19,98.21,7835.0,95.2222,95.2222,95.135,95.1544,7835.0
2020-08-05 12:20:00,98.22,98.36,98.2,98.29,9032.0,95.1641,95.2997,95.1447,95.2319,9032.0
2020-08-05 12:25:00,98.31,98.4,98.31,98.4,1984.0,95.2512,95.3384,95.2512,95.3384,1984.0
2020-08-05 12:30:00,98.39,98.53,98.38,98.53,4105.0,95.3288,95.4644,95.3191,95.4644,4105.0
2020-08-05 12:35:00,98.53,98.53,98.46,98.49,2350.0,95.4644,95.4644,95.3966,95.4256,2350.0
2020-08-05 12:40:00,98.49,98.59,98.47,98.48,4352.0,95.4256,95.5225,95.4063,95.416,4352.0
2020-08-05 12:45:00,98.49,98.56,98.49,98.51,1738.0,95.4256,95.4935,95.4256,95.445,1738.0
2020-08-05 12:50:00,98.51,98.52,98.45,98.45,4450.0,95.445,95.4547,95.3869,95.3869,4450.0
2020-08-05 12:55:00,98.42,98.47,98.39,98.43,2525.0,95.3578,95.4063,95.3288,95.3675,2525.0
2020-08-05 13:00:00,98.45,98.46,98.33,98.37,4000.0,95.3869,95.3966,95.2706,95.3094,4000.0
2020-08-05 13:05:00,98.36,98.38,98.35,98.38,1092.0,95.2997,95.3191,95.29,95.3191,1092.0
2020-08-05 13:10:00,98.41,98.48,98.41,98.47,1789.0,95.3481,95.416,95.3481,95.4063,1789.0
2020-08-05 13:15:00,98.48,98.48,98.42,98.42,1716.0,95.416,95.416,95.3578,95.3578,1716.0
2020-08-05 13:20:00,98.39,98.41,98.38,98.39,1758.0,95.3288,95.3481,95.3191,95.3288,1758.0
2020-08-05 13:25:00,98.4,98.42,98.39,98.42,2950.0,95.3384,95.3578,95.3288,95.3578,2950.0
2020-08-05 13:30:00,98.4,98.44,98.4,98.41,3815.0,95.3384,95.3772,95.3384,95.3481,3815.0
2020-08-05 13:35:00,98.42,98.46,98.41,98.45,4903.0,95.3578,95.3966,95.3481,95.3869,4903.0
2020-08-05 13:40:00,98.43,98.43,98.37,98.39,5787.0,95.3675,95.3675,95.3094,95.3288,5787.0
2020-08-05 13:45:00,98.4,98.42,98.37,98.39,2963.0,95.3384,95.3578,95.3094,95.3288,2963.0
2020-08-05 13:50:00,98.39,98.4,98.36,98.37,5303.0,95.3288,95.3384,95.2997,95.3094,5303.0
2020-08-05 13:55:00,98.33,98.4,98.32,98.36,5925.0,95.2706,95.3384,95.2609,95.2997,5925.0
2020-08-05 14:00:00,98.36,98.41,98.35,98.38,2910.0,95.2997,95.3481,95.29,95.3191,2910.0
2020-08-05 14:05:00,98.38,98.45,98.37,98.42,6141.0,95.3191,95.3869,95.3094,95.3578,6141.0
2020-08-05 14:10:00,98.42,98.43,98.33,98.42,7333.0,95.3578,95.3675,95.2706,95.3578,7333.0
2020-08-05 14:15:00,98.39,98.43,98.39,98.41,2849.0,95.3288,95.3675,95.3288,95.3481,2849.0
2020-08-05 14:20:00,98.43,98.48,98.42,98.45,4085.0,95.3675,95.416,95.3578,95.3869,4085.0
2020-08-05 14:25:00,98.47,98.51,98.45,98.49,2399.0,95.4063,95.445,95.3869,95.4256,2399.0
2020-08-05 14:30:00,98.51,98.53,98.5,98.51,2472.0,95.445,95.4644,95.4353,95.445,2472.0
2020-08-05 14:35:00,98.52,98.53,98.49,98.53,3379.0,95.4547,95.4644,95.4256,95.4644,3379.0
2020-08-05 14:40:00,98.53,98.54,98.4,98.4,4033.0,95.4644,95.4741,95.3384,95.3384,4033.0
2020-08-05 14:45:00,98.4,98.41,98.35,98.35,2745.0,95.3384,95.3481,95.29,95.29,2745.0
2020-08-05 14:50:00,98.36,98.36,98.25,98.26,6571.0,95.2997,95.2997,95.1931,95.2028,6571.0
2020-08-05 14:55:00,98.26,98.34,98.24,98.34,2940.0,95.2028,95.2803,95.1834,95.2803,2940.0
2020-08-05 15:00:00,98.34,98.43,98.34,98.38,5097.0,95.2803,95.3675,95.2803,95.3191,5097.0
2020-08-05 15:05:00,98.38,98.38,98.2,98.2,4760.0,95.3191,95.3191,95.1447,95.1447,4760.0
2020-08-05 15:10:00,98.23,98.27,98.19,98.22,3250.0,95.1737,95.2125,95.135,95.1641,3250.0
2020-08-05 15:15:00,98.22,98.25,98.22,98.25,1900.0,95.1641,95.1931,95.1641,95.1931,1900.0
2020-08-05 15:20:00,98.24,98.32,98.21,98.32,5234.0,95.1834,95.2609,95.1544,95.2609,5234.0
2020-08-05 15:25:00,98.31,98.31,98.19,98.19,4630.0,95.2512,95.2512,95.135,95.135,4630.0
2020-08-05 15:30:00,98.19,98.2,98.12,98.16,12768.0,95.135,95.1447,95.0672,95.1059,12768.0
2020-08-05 15:35:00,98.16,98.16,98.11,98.13,13746.0,95.1059,95.1059,95.0575,95.0769,13746.0
2020-08-05 15:40:00,98.13,98.17,97.88,97.91,25189.0,95.0769,95.1156,94.8346,94.8637,25189.0
2020-08-05 15:45:00,97.91,97.93,97.77,97.78,28969.0,94.8637,94.8831,94.7281,94.7377,28969.0
2020-08-05 15:50:00,97.7,97.9,97.7,97.85,46579.0,94.6602,94.854,94.6602,94.8056,46579.0
2020-08-05 15:55:00,97.84,98.11,97.83,97.9,60850.0,94.7959,95.0575,94.7862,94.854,60850.0
2020-08-06 09:30:00,97.72,98.25,97.72,97.99,10381.0,94.6796,95.1931,94.6796,94.9412,10381.0
2020-08-06 09:35:00,98.0,98.06,97.85,97.85,2200.0,94.9509,95.009,94.8056,94.8056,2200.0
2020-08-06 09:40:00,97.91,97.91,97.43,97.43,6609.0,94.8637,94.8637,94.3986,94.3986,6609.0
2020-08-06 09:45:00,97.43,97.46,97.15,97.18,18573.0,94.3986,94.4277,94.1273,94.1564,18573.0
2020-08-06 09:50:00,97.13,97.13,96.97,97.09,14810.0,94.108,94.108,93.9529,94.0692,14810.0
2020-08-06 09:55:00,97.18,97.42,97.18,97.42,2803.0,94.1564,94.3889,94.1564,94.3889,2803.0
2020-08-06 10:00:00,97.4,97.4,96.99,97.06,2981.0,94.3696,94.3696,93.9723,94.0401,2981.0
2020-08-06 10:05:00,97.02,97.02,96.86,96.95,3907.0,94.0014,94.0014,93.8464,93.9336,3907.0
2020-08-06 10:10:00,96.93,96.97,96.76,96.77,3771.0,93.9142,93.9529,93.7495,93.7592,3771.0
2020-08-06 10:15:00,96.8,96.82,96.64,96.64,5558.0,93.7882,93.8076,93.6332,93.6332,5558.0
2020-08-06 10:20:00,96.62,96.66,96.53,96.56,4691.0,93.6138,93.6526,93.5266,93.5557,4691.0
2020-08-06 10:25:00,96.55,96.62,96.49,96.52,4400.0,93.546,93.6138,93.4879,93.5169,4400.0
2020-08-06 10:30:00,96.51,96.51,96.3,96.34,4476.0,93.5073,93.5073,93.3038,93.3425,4476.0
2020-08-06 10:35:00,96.32,96.32,96.13,96.28,7699.0,93.3232,93.3232,93.1391,93.2844,7699.0
2020-08-06 10:40:00,96.29,96.29,96.07,96.08,5283.0,93.2941,93.2941,93.0809,93.0906,5283.0
2020-08-06 10:45:00,96.08,96.15,96.0,96.08,7973.0,93.0906,93.1585,93.0131,93.0906,7973.0
2020-08-06 10:50:00,96.06,96.13,96.01,96.06,6637.0,93.0713,93.1391,93.0228,93.0713,6637.0
2020-08-06 10:55:00,96.07,96.12,95.96,96.0,10827.0,93.0809,93.1294,92.9744,93.0131,10827.0
2020-08-06 11:00:00,95.98,96.16,95.82,96.16,66657.0,92.9937,93.1681,92.8387,93.1681,66657.0
2020-08-06 11:05:00,96.16,96.2,95.98,96.02,8625.0,93.1681,93.2069,92.9937,93.0325,8625.0
2020-08-06 11:10:00,96.01,96.01,95.81,95.88,11279.0,93.0228,93.0228,92.829,92.8969,11279.0
2020-08-06 11:15:00,95.91,96.04,95.85,96.04,5350.0,92.9259,93.0519,92.8678,93.0519,5350.0
2020-08-06 11:20:00,96.06,96.23,96.06,96.16,5645.0,93.0713,93.236,93.0713,93.1681,5645.0
2020-08-06 11:25:00,96.15,96.28,96.13,96.21,5851.0,93.1585,93.2844,93.1391,93.2166,5851.0
2020-08-06 11:30:00,96.17,96.33,96.14,96.33,4468.0,93.1778,93.3329,93.1488,93.3329,4468.0
2020-08-06 11:35:00,96.34,96.53,96.34,96.53,6031.0,93.3425,93.5266,93.3425,93.5266,6031.0
2020-08-06 11:40:00,96.52,96.57,96.46,96.53,4220.0,93.5169,93.5654,93.4588,93.5266,4220.0
2020-08-06 11:45:00,96.53,96.54,96.41,96.42,23268.0,93.5266,93.5363,93.4104,93.4201,23268.0
2020-08-06 11:50:00,96.4,96.46,96.34,96.39,5816.0,93.4007,93.4588,93.3425,93.391,5816.0
2020-08-06 11:55:00,96.43,96.49,96.43,96.47,10245.0,93.4297,93.4879,93.4297,93.4685,10245.0
2020-08-06 12:00:00,96.49,96.61,96.45,96.58,6283.0,93.4879,93.6041,93.4491,93.5751,6283.0
2020-08-06 12:05:00,96.58,96.68,96.56,96.66,5470.0,93.5751,93.672,93.5557,93.6526,5470.0
2020-08-06 12:10:00,96.66,96.76,96.62,96.75,4073.0,93.6526,93.7495,93.6138,93.7398,4073.0
2020-08-06 12:15:00,96.73,96.76,96.69,96.71,6600.0,93.7204,93.7495,93.6817,93.701,6600.0
2020-08-06 12:20:00,96.7,96.84,96.69,96.81,4010.0,93.6913,93.827,93.6817,93.7979,4010.0
2020-08-06 12:25:00,96.83,96.83,96.75,96.78,5905.0,93.8173,93.8173,93.7398,93.7689,5905.0
2020-08-06 12:30:00,96.77,96.81,96.75,96.79,7278.0,93.7592,93.7979,93.7398,93.7785,7278.0
2020-08-06 12:35:00,96.79,96.81,96.76,96.81,4791.0,93.7785,93.7979,93.7495,93.7979,4791.0
2020-08-06 12:40:00,96.81,96.87,96.71,96.87,4502.0,93.7979,93.8561,93.701,93.8561,4502.0
2020-08-06 12:45:00,96.87,96.9,96.86,96.86,3933.0,93.8561,93.8851,93.8464,93.8464,3933.0
2020-08-06 12:50:00,96.85,96.9,96.82,96.82,5219.0,93.8367,93.8851,93.8076,93.8076,5219.0
2020-08-06 12:55:00,96.81,96.9,96.81,96.9,4968.0,93.7979,93.8851,93.7979,93.8851,4968.0
2020-08-06 13:00:00,96.89,96.89,96.78,96.86,4985.0,93.8754,93.8754,93.7689,93.8464,4985.0
2020-08-06 13:05:00,96.86,96.87,96.8,96.83,2300.0,93.8464,93.8561,93.7882,93.8173,2300.0
2020-08-06 13:10:00,96.83,96.85,96.78,96.79,3549.0,93.8173,93.8367,93.7689,93.7785,3549.0
2020-08-06 13:15:00,96.8,96.85,96.79,96.84,3301.0,93.7882,93.8367,93.7785,93.827,3301.0
2020-08-06 13:20:00,96.86,96.88,96.8,96.81,4551.0,93.8464,93.8657,93.7882,93.7979,4551.0
2020-08-06 13:25:00,96.85,96.87,96.8,96.81,3406.0,93.8367,93.8561,93.7882,93.7979,3406.0
2020-08-06 13:30:00,96.82,96.96,96.78,96.87,37266.0,93.8076,93.9433,93.7689,93.8561,37266.0
2020-08-06 13:35:00,96.88,97.0,96.88,96.95,8871.0,93.8657,93.982,93.8657,93.9336,8871.0
2020-08-06 13:40:00,96.95,96.99,96.9,96.97,5735.0,93.9336,93.9723,93.8851,93.9529,5735.0
2020-08-06 13:45:00,96.96,97.09,96.94,97.09,10990.0,93.9433,94.0692,93.9239,94.0692,10990.0
2020-08-06 13:50:00,97.11,97.17,97.11,97.13,4582.0,94.0886,94.1467,94.0886,94.108,4582.0
2020-08-06 13:55:00,97.13,97.15,97.11,97.15,4905.0,94.108,94.1273,94.0886,94.1273,4905.0
2020-08-06 14:00:00,97.13,97.16,97.07,97.07,9579.0,94.108,94.137,94.0498,94.0498,9579.0
2020-08-06 14:05:00,97.09,97.16,97.07,97.15,4726.0,94.0692,94.137,94.0498,94.1273,4726.0
2020-08-06 14:10:00,97.15,97.24,97.13,97.24,7348.0,94.1273,94.2145,94.108,94.2145,7348.0
2020-08-06 14:15:00,97.23,97.26,97.2,97.21,5654.0,94.2049,94.2339,94.1758,94.1855,5654.0
2020-08-06 14:20:00,97.24,97.28,97.2,97.22,4052.0,94.2145,94.2533,94.1758,94.1952,4052.0
2020-08-06 14:25:00,97.21,97.27,97.19,97.21,4260.0,94.1855,94.2436,94.1661,94.1855,4260.0
2020-08-06 14:30:00,97.21,97.32,97.16,97.16,10455.0,94.1855,94.2921,94.137,94.137,10455.0
2020-08-06 14:35:00,97.16,97.21,97.13,97.18,4648.0,94.137,94.1855,94.108,94.1564,4648.0
2020-08-06 14:40:00,97.17,97.21,97.12,97.15,4350.0,94.1467,94.1855,94.0983,94.1273,4350.0
2020-08-06 14:45:00,97.15,97.2,97.14,97.18,7093.0,94.1273,94.1758,94.1177,94.1564,7093.0
2020-08-06 14:50:00,97.2,97.28,97.18,97.28,12823.0,94.1758,94.2533,94.1564,94.2533,12823.0
2020-08-06 14:55:00,97.29,97.4,97.27,97.37,11073.0,94.263,94.3696,94.2436,94.3405,11073.0
2020-08-06 15:00:00,97.37,97.39,97.27,97.27,4141.0,94.3405,94.3599,94.2436,94.2436,4141.0
2020-08-06 15:05:00,97.27,97.3,97.21,97.28,4210.0,94.2436,94.2727,94.1855,94.2533,4210.0
2020-08-06 15:10:00,97.31,97.34,97.28,97.3,5764.0,94.2824,94.3114,94.2533,94.2727,5764.0
2020-08-06 15:15:00,97.31,97.38,97.31,97.36,4448.0,94.2824,94.3502,94.2824,94.3308,4448.0
2020-08-06 15:20:00,97.35,97.42,97.32,97.34,9552.0,94.3211,94.3889,94.2921,94.3114,9552.0
2020-08-06 15:25:00,97.34,97.36,97.27,97.33,6131.0,94.3114,94.3308,94.2436,94.3017,6131.0
2020-08-06 15:30:00,97.34,97.37,97.26,97.3,9398.0,94.3114,94.3405,94.2339,94.2727,9398.0
2020-08-06 15:35:00,97.28,97.32,97.21,97.3,9051.0,94.2533,94.2921,94.1855,94.2727,9051.0
2020-08-06 15:40:00,97.3,97.39,97.29,97.29,11733.0,94.2727,94.3599,94.263,94.263,11733.0
2020-08-06 15:45:00,97.29,97.34,97.23,97.27,16522.0,94.263,94.3114,94.2049,94.2436,16522.0
2020-08-06 15:50:00,97.24,97.42,97.19,97.37,25699.0,94.2145,94.3889,94.1661,94.3405,25699.0
2020-08-06 15:55:00,97.38,97.45,97.27,97.45,27747.0,94.3502,94.418,94.2436,94.418,27747.0
2020-08-07 09:30:00,97.07,97.5,97.07,97.27,13890.0,94.0498,94.4665,94.0498,94.2436,13890.0
2020-08-07 09:35:00,97.21,97.46,97.09,97.41,7847.0,94.1855,94.4277,94.0692,94.3793,7847.0
2020-08-07 09:40:00,97.49,97.51,97.35,97.35,3600.0,94.4568,94.4761,94.3211,94.3211,3600.0
2020-08-07 09:45:00,97.29,97.48,97.29,97.43,4082.0,94.263,94.4471,94.263,94.3986,4082.0
2020-08-07 09:50:00,97.36,97.36,97.22,97.22,2647.0,94.3308,94.3308,94.1952,94.1952,2647.0
2020-08-07 09:55:00,97.24,97.41,97.19,97.35,3728.0,94.2145,94.3793,94.1661,94.3211,3728.0
2020-08-07 10:00:00,97.41,97.47,97.34,97.34,2506.0,94.3793,94.4374,94.3114,94.3114,2506.0
2020-08-07 10:05:00,97.27,97.46,97.27,97.45,3863.0,94.2436,94.4277,94.2436,94.418,3863.0
2020-08-07 10:10:00,97.44,97.46,97.4,97.41,2612.0,94.4083,94.4277,94.3696,94.3793,2612.0
2020-08-07 10:15:00,97.4,97.47,97.36,97.36,3981.0,94.3696,94.4374,94.3308,94.3308,3981.0
2020-08-07 10:20:00,97.35,97.38,97.27,97.34,4450.0,94.3211,94.3502,94.2436,94.3114,4450.0
2020-08-07 10:25:00,97.36,97.45,97.34,97.34,2841.0,94.3308,94.418,94.3114,94.3114,2841.0
2020-08-07 10:30:00,97.34,97.41,97.24,97.36,7625.0,94.3114,94.3793,94.2145,94.3308,7625.0
2020-08-07 10:35:00,97.39,97.39,97.35,97.36,1590.0,94.3599,94.3599,94.3211,94.3308,1590.0
2020-08-07 10:40:00,97.38,97.38,97.29,97.33,4137.0,94.3502,94.3502,94.263,94.3017,4137.0
2020-08-07 10:45:00,97.31,97.32,97.26,97.28,5596.0,94.2824,94.2921,94.2339,94.2533,5596.0
2020-08-07 10:50:00,97.28,97.28,97.07,97.24,14386.0,94.2533,94.2533,94.0498,94.2145,14386.0
2020-08-07 10:55:00,97.25,97.27,97.13,97.13,2876.0,94.2242,94.2436,94.108,94.108,2876.0
2020-08-07 11:00:00,97.17,97.19,97.08,97.08,1389.0,94.1467,94.1661,94.0595,94.0595,1389.0
2020-08-07 11:05:00,97.09,97.28,97.08,97.28,2868.0,94.0692,94.2533,94.0595,94.2533,2868.0
2020-08-07 11:10:00,97.31,97.31,97.25,97.26,2103.0,94.2824,94.2824,94.2242,94.2339,2103.0
2020-08-07 11:15:00,97.25,97.25,97.15,97.17,896.0,94.2242,94.2242,94.1273,94.1467,896.0
2020-08-07 11:20:00,97.17,97.26,97.09,97.13,7468.0,94.1467,94.2339,94.0692,94.108,7468.0
2020-08-07 11:25:00,97.09,97.12,97.07,97.1,4852.0,94.0692,94.0983,94.0498,94.0789,4852.0
2020-08-07 11:30:00,97.1,97.13,97.08,97.1,16349.0,94.0789,94.108,94.0595,94.0789,16349.0
2020-08-07 11:35:00,97.1,97.45,97.1,97.34,27039.0,94.0789,94.418,94.0789,94.3114,27039.0
2020-08-07 11:40:00,97.34,97.47,97.33,97.4,20873.0,94.3114,94.4374,94.3017,94.3696,20873.0
2020-08-07 11:45:00,97.4,97.5,97.37,97.4,11702.0,94.3696,94.4665,94.3405,94.3696,11702.0
2020-08-07 11:50:00,97.4,97.4,97.26,97.3,4401.0,94.3696,94.3696,94.2339,94.2727,4401.0
2020-08-07 11:55:00,97.3,97.31,97.05,97.06,7378.0,94.2727,94.2824,94.0305,94.0401,7378.0
2020-08-07 12:00:00,97.07,97.15,97.07,97.14,5734.0,94.0498,94.1273,94.0498,94.1177,5734.0
2020-08-07 12:05:00,97.14,97.15,97.05,97.14,5541.0,94.1177,94.1273,94.0305,94.1177,5541.0
2020-08-07 12:10:00,97.14,97.27,97.11,97.27,9853.0,94.1177,94.2436,94.0886,94.2436,9853.0
2020-08-07 12:15:00,97.27,97.31,97.12,97.13,15561.0,94.2436,94.2824,94.0983,94.108,15561.0
2020-08-07 12:20:00,97.15,97.18,97.11,97.16,4078.0,94.1273,94.1564,94.0886,94.137,4078.0
2020-08-07 12:25:00,97.18,97.25,97.15,97.25,6762.0,94.1564,94.2242,94.1273,94.2242,6762.0
2020-08-07 12:30:00,97.22,97.23,97.17,97.17,3744.0,94.1952,94.2049,94.1467,94.1467,3744.0
2020-08-07 12:35:00,97.18,97.26,97.18,97.23,3361.0,94.1564,94.2339,94.1564,94.2049,3361.0
2020-08-07 12:40:00,97.25,97.27,97.13,97.16,6073.0,94.2242,94.2436,94.108,94.137,6073.0
2020-08-07 12:45:00,97.22,97.25,97.13,97.13,4050.0,94.1952,94.2242,94.108,94.108,4050.0
2020-08-07 12:50:00,97.15,97.16,97.05,97.1,4984.0,94.1273,94.137,94.0305,94.0789,4984.0
2020-08-07 12:55:00,97.09,97.12,97.07,97.1,6733.0,94.0692,94.0983,94.0498,94.0789,6733.0
2020-08-07 13:00:00,97.08,97.1,97.04,97.04,3200.0,94.0595,94.0789,94.0208,94.0208,3200.0
2020-08-07 13:05:00,97.03,97.1,96.97,96.99,5180.0,94.0111,94.0789,93.9529,93.9723,5180.0
2020-08-07 13:10:00,96.96,96.98,96.87,96.98,4803.0,93.9433,93.9626,93.8561,93.9626,4803.0
2020-08-07 13:15:00,96.96,97.04,96.95,96.95,4600.0,93.9433,94.0208,93.9336,93.9336,4600.0
2020-08-07 13:20:00,96.94,96.97,96.88,96.89,4310.0,93.9239,93.9529,93.8657,93.8754,4310.0
2020-08-07 13:25:00,96.9,97.02,96.89,97.01,3363.0,93.8851,94.0014,93.8754,93.9917,3363.0
2020-08-07 13:30:00,97.02,97.13,96.98,97.13,5100.0,94.0014,94.108,93.9626,94.108,5100.0
2020-08-07 13:35:00,97.13,97.13,97.08,97.09,3700.0,94.108,94.108,94.0595,94.0692,3700.0
2020-08-07 13:40:00,97.09,97.19,97.09,97.15,3780.0,94.0692,94.1661,94.0692,94.1273,3780.0
2020-08-07 13:45:00,97.16,97.17,97.07,97.07,4300.0,94.137,94.1467,94.0498,94.0498,4300.0
2020-08-07 13:50:00,97.08,97.08,96.99,97.04,4290.0,94.0595,94.0595,93.9723,94.0208,4290.0
2020-08-07 13:55:00,97.06,97.13,97.02,97.03,3299.0,94.0401,94.108,94.0014,94.0111,3299.0
2020-08-07 14:00:00,97.06,97.28,97.06,97.28,4244.0,94.0401,94.2533,94.0401,94.2533,4244.0
2020-08-07 14:05:00,97.27,97.29,97.03,97.06,6590.0,94.2436,94.263,94.0111,94.0401,6590.0
2020-08-07 14:10:00,97.08,97.25,97.08,97.25,3873.0,94.0595,94.2242,94.0595,94.2242,3873.0
2020-08-07 14:15:00,97.25,97.25,97.08,97.11,2579.0,94.2242,94.2242,94.0595,94.0886,2579.0
2020-08-07 14:20:00,97.12,97.15,96.95,97.02,6285.0,94.0983,94.1273,93.9336,94.0014,6285.0
2020-08-07 14:25:00,97.0,97.08,97.0,97.06,3010.0,93.982,94.0595,93.982,94.0401,3010.0
2020-08-07 14:30:00,97.05,97.21,97.02,97.21,4548.0,94.0305,94.1855,94.0014,94.1855,4548.0
2020-08-07 14:35:00,97.23,97.26,97.2,97.26,4045.0,94.2049,94.2339,94.1758,94.2339,4045.0
2020-08-07 14:40:00,97.26,97.28,97.19,97.28,4185.0,94.2339,94.2533,94.1661,94.2533,4185.0
2020-08-07 14:45:00,97.29,97.35,97.22,97.35,2847.0,94.263,94.3211,94.1952,94.3211,2847.0
2020-08-07 14:50:00,97.36,97.46,97.33,97.4,14423.0,94.3308,94.4277,94.3017,94.3696,14423.0
2020-08-07 14:55:00,97.4,97.5,97.4,97.48,4282.0,94.3696,94.4665,94.3696,94.4471,4282.0
2020-08-07 15:00:00,97.48,97.5,97.42,97.49,7087.0,94.4471,94.4665,94.3889,94.4568,7087.0
2020-08-07 15:05:00,97.48,97.48,97.37,97.37,3986.0,94.4471,94.4471,94.3405,94.3405,3986.0
2020-08-07 15:10:00,97.39,97.4,97.16,97.21,9385.0,94.3599,94.3696,94.137,94.1855,9385.0
2020-08-07 15:15:00,97.22,97.39,97.22,97.37,6619.0,94.1952,94.3599,94.1952,94.3405,6619.0
2020-08-07 15:20:00,97.38,97.46,97.34,97.39,5881.0,94.3502,94.4277,94.3114,94.3599,5881.0
2020-08-07 15:25:00,97.43,97.46,97.34,97.41,5145.0,94.3986,94.4277,94.3114,94.3793,5145.0
2020-08-07 15:30:00,97.39,97.51,97.34,97.46,38709.0,94.3599,94.4761,94.3114,94.4277,38709.0
2020-08-07 15:35:00,97.44,97.51,97.4,97.5,10008.0,94.4083,94.4761,94.3696,94.4665,10008.0
2020-08-07 15:40:00,97.5,97.61,97.46,97.61,12954.0,94.4665,94.573,94.4277,94.573,12954.0
2020-08-07 15:45:00,97.63,97.71,97.6,97.69,14278.0,94.5924,94.6699,94.5633,94.6505,14278.0
2020-08-07 15:50:00,97.7,97.84,97.6,97.71,30010.0,94.6602,94.7959,94.5633,94.6699,30010.0
2020-08-07 15:55:00,97.74,97.8,97.64,97.79,43806.0,94.699,94.7571,94.6021,94.7474,43806.0
2020-08-10 09:30:00,97.84,97.96,97.51,97.64,14701.0,94.7959,94.9121,94.4761,94.6021,14701.0
2020-08-10 09:35:00,97.7,97.75,97.49,97.57,4611.0,94.6602,94.7087,94.4568,94.5343,4611.0
2020-08-10 09:40:00,97.56,97.63,97.51,97.54,3508.0,94.5246,94.5924,94.4761,94.5052,3508.0
2020-08-10 09:45:00,97.52,97.6,97.41,97.55,2350.0,94.4858,94.5633,94.3793,94.5149,2350.0
2020-08-10 09:50:00,97.61,97.76,97.55,97.76,4160.0,94.573,94.7184,94.5149,94.7184,4160.0
2020-08-10 09:55:00,97.75,97.78,97.65,97.73,4262.0,94.7087,94.7377,94.6118,94.6893,4262.0
2020-08-10 10:00:00,97.74,97.76,97.52,97.52,4722.0,94.699,94.7184,94.4858,94.4858,4722.0
2020-08-10 10:05:00,97.44,97.52,97.41,97.44,5230.0,94.4083,94.4858,94.3793,94.4083,5230.0
2020-08-10 10:10:00,97.43,97.58,97.4,97.58,7429.0,94.3986,94.544,94.3696,94.544,7429.0
2020-08-10 10:15:00,97.59,97.6,97.51,97.56,2751.0,94.5537,94.5633,94.4761,94.5246,2751.0
2020-08-10 10:20:00,97.51,97.52,97.43,97.47,5437.0,94.4761,94.4858,94.3986,94.4374,5437.0
2020-08-10 10:25:00,97.47,97.5,97.39,97.45,5369.0,94.4374,94.4665,94.3599,94.418,5369.0
2020-08-10 10:30:00,97.42,97.47,97.32,97.46,10690.0,94.3889,94.4374,94.2921,94.4277,10690.0
2020-08-10 10:35:00,97.47,97.5,97.22,97.27,8753.0,94.4374,94.4665,94.1952,94.2436,8753.0
2020-08-10 10:40:00,97.27,97.28,97.17,97.27,9201.0,94.2436,94.2533,94.1467,94.2436,9201.0
2020-08-10 10:45:00,97.28,97.3,97.21,97.28,6455.0,94.2533,94.2727,94.1855,94.2533,6455.0
2020-08-10 10:50:00,97.27,97.27,97.19,97.25,8388.0,94.2436,94.2436,94.1661,94.2242,8388.0
2020-08-10 10:55:00,97.24,97.26,97.03,97.07,9334.0,94.2145,94.2339,94.0111,94.0498,9334.0
2020-08-10 11:00:00,97.08,97.2,97.02,97.2,8113.0,94.0595,94.1758,94.0014,94.1758,8113.0
2020-08-10 11:05:00,97.19,97.23,97.14,97.15,8990.0,94.1661,94.2049,94.1177,94.1273,8990.0
2020-08-10 11:10:00,97.17,97.33,97.14,97.27,7496.0,94.1467,94.3017,94.1177,94.2436,7496.0
2020-08-10 11:15:00,97.23,97.51,97.22,97.43,6985.0,94.2049,94.4761,94.1952,94.3986,6985.0
2020-08-10 11:20:00,97.39,97.48,97.37,97.39,4700.0,94.3599,94.4471,94.3405,94.3599,4700.0
2020-08-10 11:25:00,97.36,97.45,97.34,97.36,5846.0,94.3308,94.418,94.3114,94.3308,5846.0
2020-08-10 11:30:00,97.37,97.39,97.36,97.36,3752.0,94.3405,94.3599,94.3308,94.3308,3752.0
2020-08-10 11:35:00,97.39,97.6,97.38,97.55,3589.0,94.3599,94.5633,94.3502,94.5149,3589.0
2020-08-10 11:40:00,97.53,97.59,97.49,97.55,4450.0,94.4955,94.5537,94.4568,94.5149,4450.0
2020-08-10 11:45:00,97.51,97.51,97.43,97.51,3379.0,94.4761,94.4761,94.3986,94.4761,3379.0
2020-08-10 11:50:00,97.52,97.61,97.52,97.6,2600.0,94.4858,94.573,94.4858,94.5633,2600.0
2020-08-10 11:55:00,97.58,97.65,97.56,97.6,2418.0,94.544,94.6118,94.5246,94.5633,2418.0
2020-08-10 12:00:00,97.61,97.63,97.59,97.6,2403.0,94.573,94.5924,94.5537,94.5633,2403.0
2020-08-10 12:05:00,97.61,97.61,97.55,97.55,4636.0,94.573,94.573,94.5149,94.5149,4636.0
2020-08-10 12:10:00,97.53,97.56,97.51,97.55,3001.0,94.4955,94.5246,94.4761,94.5149,3001.0
2020-08-10 12:15:00,97.58,97.62,97.57,97.57,1750.0,94.544,94.5827,94.5343,94.5343,1750.0
2020-08-10 12:20:00,97.59,97.59,97.42,97.45,7463.0,94.5537,94.5537,94.3889,94.418,7463.0
2020-08-10 12:25:00,97.45,97.45,97.39,97.39,2420.0,94.418,94.418,94.3599,94.3599,2420.0
2020-08-10 12:30:00,97.38,97.39,97.3,97.37,1950.0,94.3502,94.3599,94.2727,94.3405,1950.0
2020-08-10 12:35:00,97.36,97.43,97.36,97.43,1800.0,94.3308,94.3986,94.3308,94.3986,1800.0
2020-08-10 12:40:00,97.43,97.47,97.38,97.4,2984.0,94.3986,94.4374,94.3502,94.3696,2984.0
2020-08-10 12:45:00,97.39,97.41,97.26,97.27,5067.0,94.3599,94.3793,94.2339,94.2436,5067.0
2020-08-10 12:50:00,97.27,97.29,97.19,97.23,7435.0,94.2436,94.263,94.1661,94.2049,7435.0
2020-08-10 12:55:00,97.22,97.25,97.18,97.25,4134.0,94.1952,94.2242,94.1564,94.2242,4134.0
2020-08-10 13:00:00,97.25,97.25,97.21,97.22,6517.0,94.2242,94.2242,94.1855,94.1952,6517.0
2020-08-10 13:05:00,97.22,97.25,97.19,97.21,3072.0,94.1952,94.2242,94.1661,94.1855,3072.0
2020-08-10 13:10:00,97.19,97.25,97.19,97.21,3118.0,94.1661,94.2242,94.1661,94.1855,3118.0
2020-08-10 13:15:00,97.24,97.24,97.11,97.18,3203.0,94.2145,94.2145,94.0886,94.1564,3203.0
2020-08-10 13:20:00,97.18,97.3,97.18,97.28,2980.0,94.1564,94.2727,94.1564,94.2533,2980.0
2020-08-10 13:25:00,97.22,97.22,97.14,97.18,2750.0,94.1952,94.1952,94.1177,94.1564,2750.0
2020-08-10 13:30:00,97.18,97.18,97.03,97.03,2000.0,94.1564,94.1564,94.0111,94.0111,2000.0
2020-08-10 13:35:00,97.01,97.1,96.98,97.1,5352.0,93.9917,94.0789,93.9626,94.0789,5352.0
2020-08-10 13:40:00,97.14,97.14,97.04,97.05,2999.0,94.1177,94.1177,94.0208,94.0305,2999.0
2020-08-10 13:45:00,97.06,97.1,97.05,97.09,1200.0,94.0401,94.0789,94.0305,94.0692,1200.0
2020-08-10 13:50:00,97.09,97.13,97.02,97.09,3617.0,94.0692,94.108,94.0014,94.0692,3617.0
2020-08-10 13:55:00,97.1,97.13,97.06,97.13,1971.0,94.0789,94.108,94.0401,94.108,1971.0
2020-08-10 14:00:00,97.14,97.21,97.13,97.19,3399.0,94.1177,94.1855,94.108,94.1661,3399.0
2020-08-10 14:05:00,97.18,97.24,97.15,97.15,2868.0,94.1564,94.2145,94.1273,94.1273,2868.0
2020-08-10 14:10:00,97.16,97.16,97.08,97.13,2450.0,94.137,94.137,94.0595,94.108,2450.0
2020-08-10 14:15:00,97.14,97.16,97.08,97.09,2350.0,94.1177,94.137,94.0595,94.0692,2350.0
2020-08-10 14:20:00,97.1,97.18,97.1,97.15,3594.0,94.0789,94.1564,94.0789,94.1273,3594.0
2020-08-10 14:25:00,97.15,97.24,97.13,97.24,2932.0,94.1273,94.2145,94.108,94.2145,2932.0
2020-08-10 14:30:00,97.23,97.3,97.22,97.28,4832.0,94.2049,94.2727,94.1952,94.2533,4832.0
2020-08-10 14:35:00,97.29,97.32,97.2,97.2,4679.0,94.263,94.2921,94.1758,94.1758,4679.0
2020-08-10 14:40:00,97.2,97.26,97.19,97.19,4841.0,94.1758,94.2339,94.1661,94.1661,4841.0
2020-08-10 14:45:00,97.2,97.21,97.07,97.17,9005.0,94.1758,94.1855,94.0498,94.1467,9005.0
2020-08-10 14:50:00,97.17,97.2,97.15,97.18,5976.0,94.1467,94.1758,94.1273,94.1564,5976.0
2020-08-10 14:55:00,97.16,97.3,97.16,97.29,4568.0,94.137,94.2727,94.137,94.263,4568.0
2020-08-10 15:00:00,97.28,97.39,97.24,97.39,4483.0,94.2533,94.3599,94.2145,94.3599,4483.0
2020-08-10 15:05:00,97.41,97.44,97.39,97.41,11207.0,94.3793,94.4083,94.3599,94.3793,11207.0
2020-08-10 15:10:00,97.41,97.43,97.36,97.37,5136.0,94.3793,94.3986,94.3308,94.3405,5136.0
2020-08-10 15:15:00,97.37,97.4,97.35,97.35,3650.0,94.3405,94.3696,94.3211,94.3211,3650.0
2020-08-10 15:20:00,97.41,97.52,97.35,97.35,7270.0,94.3793,94.4858,94.3211,94.3211,7270.0
2020-08-10 15:25:00,97.35,97.37,97.12,97.14,11217.0,94.3211,94.3405,94.0983,94.1177,11217.0
2020-08-10 15:30:00,97.13,97.38,97.11,97.34,15065.0,94.108,94.3502,94.0886,94.3114,15065.0
2020-08-10 15:35:00,97.36,97.38,97.08,97.1,16485.0,94.3308,94.3502,94.0595,94.0789,16485.0
2020-08-10 15:40:00,97.11,97.13,97.07,97.12,18081.0,94.0886,94.108,94.0498,94.0983,18081.0
2020-08-10 15:45:00,97.13,97.15,97.01,97.05,18250.0,94.108,94.1273,93.9917,94.0305,18250.0
2020-08-10 15:50:00,97.03,97.16,96.95,97.16,40999.0,94.0111,94.137,93.9336,94.137,40999.0
2020-08-10 15:55:00,97.14,97.18,97.07,97.15,51931.0,94.1177,94.1564,94.0498,94.1273,51931.0
2020-08-11 09:30:00,97.22,97.63,96.61,96.92,12664.0,94.1952,94.5924,93.6041,93.9045,12664.0
2020-08-11 09:35:00,97.01,97.03,96.22,96.75,18819.0,93.9917,94.0111,93.2263,93.7398,18819.0
2020-08-11 09:40:00,96.69,96.69,96.46,96.54,16084.0,93.6817,93.6817,93.4588,93.5363,16084.0
2020-08-11 09:45:00,96.54,96.68,96.51,96.57,2956.0,93.5363,93.672,93.5073,93.5654,2956.0
2020-08-11 09:50:00,96.51,96.8,96.43,96.75,4275.0,93.5073,93.7882,93.4297,93.7398,4275.0
2020-08-11 09:55:00,96.85,96.87,96.56,96.63,7837.0,93.8367,93.8561,93.5557,93.6235,7837.0
2020-08-11 10:00:00,96.67,96.8,96.62,96.66,7566.0,93.6623,93.7882,93.6138,93.6526,7566.0
2020-08-11 10:05:00,96.68,96.84,96.61,96.73,6669.0,93.672,93.827,93.6041,93.7204,6669.0
2020-08-11 10:10:00,96.78,96.86,96.65,96.74,5632.0,93.7689,93.8464,93.6429,93.7301,5632.0
2020-08-11 10:15:00,96.67,96.98,96.64,96.98,3914.0,93.6623,93.9626,93.6332,93.9626,3914.0
2020-08-11 10:20:00,96.96,97.01,96.9,96.98,4940.0,93.9433,93.9917,93.8851,93.9626,4940.0
2020-08-11 10:25:00,97.07,97.18,97.05,97.17,9373.0,94.0498,94.1564,94.0305,94.1467,9373.0
2020-08-11 10:30:00,97.2,97.2,96.94,96.99,7122.0,94.1758,94.1758,93.9239,93.9723,7122.0
2020-08-11 10:35:00,96.92,97.04,96.84,97.04,5863.0,93.9045,94.0208,93.827,94.0208,5863.0
2020-08-11 10:40:00,97.01,97.14,96.99,96.99,4021.0,93.9917,94.1177,93.9723,93.9723,4021.0
2020-08-11 10:45:00,97.0,97.09,96.98,97.0,6420.0,93.982,94.0692,93.9626,93.982,6420.0
2020-08-11 10:50:00,97.02,97.03,96.93,97.01,6659.0,94.0014,94.0111,93.9142,93.9917,6659.0
2020-08-11 10:55:00,97.03,97.06,96.99,97.0,12896.0,94.0111,94.0401,93.9723,93.982,12896.0
2020-08-11 11:00:00,97.02,97.11,96.98,97.11,8976.0,94.0014,94.0886,93.9626,94.0886,8976.0
2020-08-11 11:05:00,97.13,97.14,97.01,97.08,7522.0,94.108,94.1177,93.9917,94.0595,7522.0
2020-08-11 11:10:00,97.09,97.27,97.08,97.16,8966.0,94.0692,94.2436,94.0595,94.137,8966.0
2020-08-11 11:15:00,97.17,97.17,96.99,97.02,6705.0,94.1467,94.1467,93.9723,94.0014,6705.0
2020-08-11 11:20:00,97.03,97.12,97.02,97.04,9049.0,94.0111,94.0983,94.0014,94.0208,9049.0
2020-08-11 11:25:00,97.06,97.26,97.02,97.25,6669.0,94.0401,94.2339,94.0014,94.2242,6669.0
2020-08-11 11:30:00,97.23,97.23,97.07,97.11,6464.0,94.2049,94.2049,94.0498,94.0886,6464.0
2020-08-11 11:35:00,97.11,97.13,96.98,96.98,6051.0,94.0886,94.108,93.9626,93.9626,6051.0
2020-08-11 11:40:00,96.95,97.05,96.95,97.04,6950.0,93.9336,94.0305,93.9336,94.0208,6950.0
2020-08-11 11:45:00,97.03,97.18,97.01,97.16,4645.0,94.0111,94.1564,93.9917,94.137,4645.0
2020-08-11 11:50:00,97.17,97.17,97.04,97.05,4424.0,94.1467,94.1467,94.0208,94.0305,4424.0
2020-08-11 11:55:00,97.01,97.01,96.89,96.95,7716.0,93.9917,93.9917,93.8754,93.9336,7716.0
2020-08-11 12:00:00,96.97,97.13,96.93,97.0,7744.0,93.9529,94.108,93.9142,93.982,7744.0
2020-08-11 12:05:00,96.98,97.01,96.96,96.99,2250.0,93.9626,93.9917,93.9433,93.9723,2250.0
2020-08-11 12:10:00,96.99,97.15,96.99,97.15,3074.0,93.9723,94.1273,93.9723,94.1273,3074.0
2020-08-11 12:15:00,97.15,97.16,96.99,96.99,9303.0,94.1273,94.137,93.9723,93.9723,9303.0
2020-08-11 12:20:00,96.98,96.98,96.85,96.89,4936.0,93.9626,93.9626,93.8367,93.8754,4936.0
2020-08-11 12:25:00,96.91,96.98,96.91,96.93,4860.0,93.8948,93.9626,93.8948,93.9142,4860.0
2020-08-11 12:30:00,96.92,96.96,96.86,96.96,8698.0,93.9045,93.9433,93.8464,93.9433,8698.0
2020-08-11 12:35:00,96.95,97.06,96.91,97.06,4976.0,93.9336,94.0401,93.8948,94.0401,4976.0
2020-08-11 12:40:00,97.07,97.19,97.0,97.19,4501.0,94.0498,94.1661,93.982,94.1661,4501.0
2020-08-11 12:45:00,97.21,97.21,97.1,97.1,7440.0,94.1855,94.1855,94.0789,94.0789,7440.0
2020-08-11 12:50:00,97.07,97.1,97.04,97.1,17115.0,94.0498,94.0789,94.0208,94.0789,17115.0
2020-08-11 12:55:00,97.1,97.12,97.05,97.06,4832.0,94.0789,94.0983,94.0305,94.0401,4832.0
2020-08-11 13:00:00,97.05,97.12,97.05,97.06,3796.0,94.0305,94.0983,94.0305,94.0401,3796.0
2020-08-11 13:05:00,97.07,97.11,97.07,97.08,4701.0,94.0498,94.0886,94.0498,94.0595,4701.0
2020-08-11 13:10:00,97.1,97.13,97.03,97.05,5930.0,94.0789,94.108,94.0111,94.0305,5930.0
2020-08-11 13:15:00,97.06,97.07,96.99,97.03,4261.0,94.0401,94.0498,93.9723,94.0111,4261.0
2020-08-11 13:20:00,97.02,97.06,96.99,97.04,19380.0,94.0014,94.0401,93.9723,94.0208,19380.0
2020-08-11 13:25:00,97.04,97.09,97.0,97.0,8079.0,94.0208,94.0692,93.982,93.982,8079.0
2020-08-11 13:30:00,97.01,97.04,97.01,97.03,7900.0,93.9917,94.0208,93.9917,94.0111,7900.0
2020-08-11 13:35:00,97.02,97.03,96.95,97.03,4547.0,94.0014,94.0111,93.9336,94.0111,4547.0
2020-08-11 13:40:00,97.03,97.04,96.98,97.0,5783.0,94.0111,94.0208,93.9626,93.982,5783.0
2020-08-11 13:45:00,97.01,97.01,96.92,97.0,5550.0,93.9917,93.9917,93.9045,93.982,5550.0
2020-08-11 13:50:00,97.0,97.01,96.94,96.96,3991.0,93.982,93.9917,93.9239,93.9433,3991.0
2020-08-11 13:55:00,96.95,97.0,96.95,97.0,3252.0,93.9336,93.982,93.9336,93.982,3252.0
2020-08-11 14:00:00,97.02,97.04,97.0,97.03,7456.0,94.0014,94.0208,93.982,94.0111,7456.0
2020-08-11 14:05:00,97.03,97.05,96.99,97.01,4453.0,94.0111,94.0305,93.9723,93.9917,4453.0
2020-08-11 14:10:00,97.01,97.02,96.91,96.94,6617.0,93.9917,94.0014,93.8948,93.9239,6617.0
2020-08-11 14:15:00,96.94,96.94,96.88,96.93,5032.0,93.9239,93.9239,93.8657,93.9142,5032.0
2020-08-11 14:20:00,96.92,96.92,96.79,96.79,5050.0,93.9045,93.9045,93.7785,93.7785,5050.0
2020-08-11 14:25:00,96.79,96.87,96.79,96.81,7131.0,93.7785,93.8561,93.7785,93.7979,7131.0
2020-08-11 14:30:00,96.81,96.87,96.8,96.86,5708.0,93.7979,93.8561,93.7882,93.8464,5708.0
2020-08-11 14:35:00,96.85,96.93,96.79,96.81,4600.0,93.8367,93.9142,93.7785,93.7979,4600.0
2020-08-11 14:40:00,96.81,96.95,96.81,96.93,9055.0,93.7979,93.9336,93.7979,93.9142,9055.0
2020-08-11 14:45:00,96.88,96.92,96.83,96.89,6104.0,93.8657,93.9045,93.8173,93.8754,6104.0
2020-08-11 14:50:00,96.9,96.94,96.81,96.94,5050.0,93.8851,93.9239,93.7979,93.9239,5050.0
2020-08-11 14:55:00,96.93,97.0,96.93,96.99,12304.0,93.9142,93.982,93.9142,93.9723,12304.0
2020-08-11 15:00:00,96.99,97.03,96.88,96.9,10128.0,93.9723,94.0111,93.8657,93.8851,10128.0
2020-08-11 15:05:00,96.92,97.02,96.89,96.97,7948.0,93.9045,94.0014,93.8754,93.9529,7948.0
2020-08-11 15:10:00,96.95,97.08,96.84,96.85,7767.0,93.9336,94.0595,93.827,93.8367,7767.0
2020-08-11 15:15:00,96.83,96.85,96.47,96.58,13536.0,93.8173,93.8367,93.4685,93.5751,13536.0
2020-08-11 15:20:00,96.59,96.76,96.55,96.61,9579.0,93.5848,93.7495,93.546,93.6041,9579.0
2020-08-11 15:25:00,96.62,96.94,96.62,96.92,10077.0,93.6138,93.9239,93.6138,93.9045,10077.0
2020-08-11 15:30:00,96.91,96.93,96.54,96.55,11007.0,93.8948,93.9142,93.5363,93.546,11007.0
2020-08-11 15:35:00,96.56,96.82,96.56,96.72,13227.0,93.5557,93.8076,93.5557,93.7107,13227.0
2020-08-11 15:40:00,96.74,96.83,96.64,96.71,14430.0,93.7301,93.8173,93.6332,93.701,14430.0
2020-08-11 15:45:00,96.69,96.69,96.53,96.65,19060.0,93.6817,93.6817,93.5266,93.6429,19060.0
2020-08-11 15:50:00,96.65,96.65,96.31,96.4,41910.0,93.6429,93.6429,93.3135,93.4007,41910.0
2020-08-11 15:55:00,96.42,96.53,96.2,96.32,116672.0,93.4201,93.5266,93.2069,93.3232,116672.0
2020-08-12 09:30:00,96.66,96.95,96.62,96.92,14098.0,93.6526,93.9336,93.6138,93.9045,14098.0
2020-08-12 09:35:00,96.83,96.86,96.59,96.68,3484.0,93.8173,93.8464,93.5848,93.672,3484.0
2020-08-12 09:40:00,96.61,96.77,96.55,96.63,5045.0,93.6041,93.7592,93.546,93.6235,5045.0
2020-08-12 09:45:00,96.61,96.88,96.52,96.87,8207.0,93.6041,93.8657,93.5169,93.8561,8207.0
2020-08-12 09:50:00,96.86,97.13,96.82,97.0,10641.0,93.8464,94.108,93.8076,93.982,10641.0
2020-08-12 09:55:00,96.98,97.2,96.98,97.18,2895.0,93.9626,94.1758,93.9626,94.1564,2895.0
2020-08-12 10:00:00,97.18,97.32,97.05,97.1,9288.0,94.1564,94.2921,94.0305,94.0789,9288.0
2020-08-12 10:05:00,97.09,97.25,96.99,97.14,8361.0,94.0692,94.2242,93.9723,94.1177,8361.0
2020-08-12 10:10:00,97.13,97.16,96.96,96.96,7663.0,94.108,94.137,93.9433,93.9433,7663.0
2020-08-12 10:15:00,96.98,97.38,96.98,97.32,6484.0,93.9626,94.3502,93.9626,94.2921,6484.0
2020-08-12 10:20:00,97.33,97.41,97.25,97.39,3069.0,94.3017,94.3793,94.2242,94.3599,3069.0
2020-08-12 10:25:00,97.41,97.46,97.38,97.44,4836.0,94.3793,94.4277,94.3502,94.4083,4836.0
2020-08-12 10:30:00,97.57,97.62,97.52,97.59,4112.0,94.5343,94.5827,94.4858,94.5537,4112.0
2020-08-12 10:35:00,97.61,97.62,97.53,97.53,2454.0,94.573,94.5827,94.4955,94.4955,2454.0
2020-08-12 10:40:00,97.56,97.69,97.56,97.66,2019.0,94.5246,94.6505,94.5246,94.6215,2019.0
2020-08-12 10:45:00,97.64,97.78,97.64,97.68,2676.0,94.6021,94.7377,94.6021,94.6409,2676.0
2020-08-12 10:50:00,97.72,97.89,97.71,97.8,3916.0,94.6796,94.8443,94.6699,94.7571,3916.0
2020-08-12 10:55:00,97.8,97.88,97.74,97.81,2486.0,94.7571,94.8346,94.699,94.7668,2486.0
2020-08-12 11:00:00,97.8,97.84,97.8,97.84,1679.0,94.7571,94.7959,94.7571,94.7959,1679.0
2020-08-12 11:05:00,97.95,97.96,97.64,97.72,4296.0,94.9025,94.9121,94.6021,94.6796,4296.0
2020-08-12 11:10:00,97.69,97.79,97.69,97.76,5647.0,94.6505,94.7474,94.6505,94.7184,5647.0
2020-08-12 11:15:00,97.75,97.89,97.71,97.89,1700.0,94.7087,94.8443,94.6699,94.8443,1700.0
2020-08-12 11:20:00,97.94,97.94,97.87,97.9,2210.0,94.8928,94.8928,94.8249,94.854,2210.0
2020-08-12 11:25:00,97.95,97.99,97.92,97.95,3751.0,94.9025,94.9412,94.8734,94.9025,3751.0
2020-08-12 11:30:00,97.94,98.03,97.89,97.89,4315.0,94.8928,94.98,94.8443,94.8443,4315.0
2020-08-12 11:35:00,97.95,97.95,97.87,97.88,6100.0,94.9025,94.9025,94.8249,94.8346,6100.0
2020-08-12 11:40:00,97.88,98.02,97.86,97.96,4714.0,94.8346,94.9703,94.8153,94.9121,4714.0
2020-08-12 11:45:00,97.93,97.99,97.93,97.99,1510.0,94.8831,94.9412,94.8831,94.9412,1510.0
2020-08-12 11:50:00,97.98,97.99,97.94,97.97,5600.0,94.9315,94.9412,94.8928,94.9218,5600.0
2020-08-12 11:55:00,98.0,98.04,97.97,98.01,5445.0,94.9509,94.9897,94.9218,94.9606,5445.0
2020-08-12 12:00:00,98.01,98.16,97.99,98.11,6893.0,94.9606,95.1059,94.9412,95.0575,6893.0
2020-08-12 12:05:00,98.09,98.2,98.08,98.09,5689.0,95.0381,95.1447,95.0284,95.0381,5689.0
2020-08-12 12:10:00,98.07,98.16,98.07,98.1,4971.0,95.0187,95.1059,95.0187,95.0478,4971.0
2020-08-12 12:15:00,98.14,98.23,98.08,98.08,8870.0,95.0865,95.1737,95.0284,95.0284,8870.0
2020-08-12 12:20:00,98.05,98.09,97.91,97.99,12877.0,94.9993,95.0381,94.8637,94.9412,12877.0
2020-08-12 12:25:00,97.99,97.99,97.78,97.8,5878.0,94.9412,94.9412,94.7377,94.7571,5878.0
2020-08-12 12:30:00,97.82,97.85,97.8,97.83,3425.0,94.7765,94.8056,94.7571,94.7862,3425.0
2020-08-12 12:35:00,97.84,97.91,97.82,97.89,4090.0,94.7959,94.8637,94.7765,94.8443,4090.0
2020-08-12 12:40:00,97.89,97.91,97.84,97.84,3631.0,94.8443,94.8637,94.7959,94.7959,3631.0
2020-08-12 12:45:00,97.84,98.03,97.84,98.0,8456.0,94.7959,94.98,94.7959,94.9509,8456.0
2020-08-12 12:50:00,98.0,98.14,97.98,98.14,14314.0,94.9509,95.0865,94.9315,95.0865,14314.0
2020-08-12 12:55:00,98.18,98.28,98.14,98.19,13329.0,95.1253,95.2222,95.0865,95.135,13329.0
2020-08-12 13:00:00,98.2,98.22,98.14,98.2,5075.0,95.1447,95.1641,95.0865,95.1447,5075.0
2020-08-12 13:05:00,98.21,98.23,98.18,98.2,5484.0,95.1544,95.1737,95.1253,95.1447,5484.0
2020-08-12 13:10:00,98.22,98.25,98.18,98.19,9018.0,95.1641,95.1931,95.1253,95.135,9018.0
2020-08-12 13:15:00,98.19,98.2,98.07,98.1,5410.0,95.135,95.1447,95.0187,95.0478,5410.0
2020-08-12 13:20:00,98.09,98.1,98.0,98.03,6349.0,95.0381,95.0478,94.9509,94.98,6349.0
2020-08-12 13:25:00,98.06,98.07,97.82,97.89,9683.0,95.009,95.0187,94.7765,94.8443,9683.0
2020-08-12 13:30:00,97.9,98.0,97.83,97.99,8418.0,94.854,94.9509,94.7862,94.9412,8418.0
2020-08-12 13:35:00,97.97,98.03,97.96,97.97,4850.0,94.9218,94.98,94.9121,94.9218,4850.0
2020-08-12 13:40:00,97.98,98.09,97.97,98.08,13217.0,94.9315,95.0381,94.9218,95.0284,13217.0
2020-08-12 13:45:00,98.06,98.11,97.97,98.01,11491.0,95.009,95.0575,94.9218,94.9606,11491.0
2020-08-12 13:50:00,98.01,98.02,97.88,97.92,11454.0,94.9606,94.9703,94.8346,94.8734,11454.0
2020-08-12 13:55:00,97.93,97.93,97.75,97.79,13145.0,94.8831,94.8831,94.7087,94.7474,13145.0
2020-08-12 14:00:00,97.77,97.88,97.77,97.88,8973.0,94.7281,94.8346,94.7281,94.8346,8973.0
2020-08-12 14:05:00,97.87,97.88,97.77,97.77,7174.0,94.8249,94.8346,94.7281,94.7281,7174.0
2020-08-12 14:10:00,97.78,97.85,97.77,97.81,13286.0,94.7377,94.8056,94.7281,94.7668,13286.0
2020-08-12 14:15:00,97.8,97.87,97.77,97.82,12947.0,94.7571,94.8249,94.7281,94.7765,12947.0
2020-08-12 14:20:00,97.82,97.9,97.74,97.9,14115.0,94.7765,94.854,94.699,94.854,14115.0
2020-08-12 14:25:00,97.89,97.89,97.83,97.88,8616.0,94.8443,94.8443,94.7862,94.8346,8616.0
2020-08-12 14:30:00,97.9,97.96,97.88,97.92,7118.0,94.854,94.9121,94.8346,94.8734,7118.0
2020-08-12 14:35:00,97.91,97.94,97.78,97.78,8909.0,94.8637,94.8928,94.7377,94.7377,8909.0
2020-08-12 14:40:00,97.78,97.88,97.76,97.88,9432.0,94.7377,94.8346,94.7184,94.8346,9432.0
2020-08-12 14:45:00,97.89,97.89,97.82,97.86,7811.0,94.8443,94.8443,94.7765,94.8153,7811.0
2020-08-12 14:50:00,97.83,97.83,97.69,97.72,12067.0,94.7862,94.7862,94.6505,94.6796,12067.0
2020-08-12 14:55:00,97.72,97.77,97.68,97.68,18496.0,94.6796,94.7281,94.6409,94.6409,18496.0
2020-08-12 15:00:00,97.69,97.73,97.67,97.7,9354.0,94.6505,94.6893,94.6312,94.6602,9354.0
2020-08-12 15:05:00,97.7,97.74,97.61,97.67,12515.0,94.6602,94.699,94.573,94.6312,12515.0
2020-08-12 15:10:00,97.7,97.78,97.7,97.74,11933.0,94.6602,94.7377,94.6602,94.699,11933.0
2020-08-12 15:15:00,97.76,97.8,97.73,97.78,11170.0,94.7184,94.7571,94.6893,94.7377,11170.0
2020-08-12 15:20:00,97.78,97.86,97.78,97.82,13918.0,94.7377,94.8153,94.7377,94.7765,13918.0
2020-08-12 15:25:00,97.82,97.85,97.78,97.83,9951.0,94.7765,94.8056,94.7377,94.7862,9951.0
2020-08-12 15:30:00,97.83,97.83,97.62,97.73,16149.0,94.7862,94.7862,94.5827,94.6893,16149.0
2020-08-12 15:35:00,97.73,97.76,97.65,97.73,16046.0,94.6893,94.7184,94.6118,94.6893,16046.0
2020-08-12 15:40:00,97.73,97.81,97.66,97.76,22546.0,94.6893,94.7668,94.6215,94.7184,22546.0
2020-08-12 15:45:00,97.76,97.77,97.64,97.74,29585.0,94.7184,94.7281,94.6021,94.699,29585.0
2020-08-12 15:50:00,97.83,97.83,97.62,97.67,43319.0,94.7862,94.7862,94.5827,94.6312,43319.0
2020-08-12 15:55:00,97.66,97.86,97.62,97.62,76464.0,94.6215,94.8153,94.5827,94.5827,76464.0
2020-08-13 09:30:00,97.55,97.62,97.17,97.18,19053.0,94.5149,94.5827,94.1467,94.1564,19053.0
2020-08-13 09:35:00,97.25,97.6,97.19,97.51,10149.0,94.2242,94.5633,94.1661,94.4761,10149.0
2020-08-13 09:40:00,97.5,97.68,97.44,97.68,8412.0,94.4665,94.6409,94.4083,94.6409,8412.0
2020-08-13 09:45:00,97.69,97.77,97.49,97.58,6785.0,94.6505,94.7281,94.4568,94.544,6785.0
2020-08-13 09:50:00,97.55,97.69,97.46,97.6,11211.0,94.5149,94.6505,94.4277,94.5633,11211.0
2020-08-13 09:55:00,97.7,97.96,97.67,97.96,6197.0,94.6602,94.9121,94.6312,94.9121,6197.0
2020-08-13 10:00:00,97.94,97.94,97.78,97.82,6921.0,94.8928,94.8928,94.7377,94.7765,6921.0
2020-08-13 10:05:00,97.84,97.93,97.77,97.8,11548.0,94.7959,94.8831,94.7281,94.7571,11548.0
2020-08-13 10:10:00,97.77,97.8,97.7,97.7,3345.0,94.7281,94.7571,94.6602,94.6602,3345.0
2020-08-13 10:15:00,97.68,97.8,97.61,97.8,6737.0,94.6409,94.7571,94.573,94.7571,6737.0
2020-08-13 10:20:00,97.86,97.94,97.82,97.94,4558.0,94.8153,94.8928,94.7765,94.8928,4558.0
2020-08-13 10:25:00,97.94,98.11,97.94,98.11,5837.0,94.8928,95.0575,94.8928,95.0575,5837.0
2020-08-13 10:30:00,98.09,98.12,98.0,98.1,5857.0,95.0381,95.0672,94.9509,95.0478,5857.0
2020-08-13 10:35:00,98.09,98.18,98.05,98.15,8860.0,95.0381,95.1253,94.9993,95.0962,8860.0
2020-08-13 10:40:00,98.14,98.16,98.02,98.02,5180.0,95.0865,95.1059,94.9703,94.9703,5180.0
2020-08-13 10:45:00,97.99,98.03,97.9,98.01,5296.0,94.9412,94.98,94.854,94.9606,5296.0
2020-08-13 10:50:00,98.0,98.0,97.79,97.89,19627.0,94.9509,94.9509,94.7474,94.8443,19627.0
2020-08-13 10:55:00,97.9,97.92,97.88,97.91,15544.0,94.854,94.8734,94.8346,94.8637,15544.0
2020-08-13 11:00:00,97.89,98.0,97.85,97.95,40429.0,94.8443,94.9509,94.8056,94.9025,40429.0
2020-08-13 11:05:00,97.94,98.0,97.91,97.97,20116.0,94.8928,94.9509,94.8637,94.9218,20116.0
2020-08-13 11:10:00,97.96,97.99,97.9,97.9,8397.0,94.9121,94.9412,94.854,94.854,8397.0
2020-08-13 11:15:00,97.88,97.95,97.88,97.95,10755.0,94.8346,94.9025,94.8346,94.9025,10755.0
2020-08-13 11:20:00,97.96,98.34,97.94,98.34,7399.0,94.9121,95.2803,94.8928,95.2803,7399.0
2020-08-13 11:25:00,98.35,98.37,98.25,98.25,3903.0,95.29,95.3094,95.1931,95.1931,3903.0
2020-08-13 11:30:00,98.27,98.3,98.21,98.28,4777.0,95.2125,95.2416,95.1544,95.2222,4777.0
2020-08-13 11:35:00,98.3,98.41,98.29,98.37,3136.0,95.2416,95.3481,95.2319,95.3094,3136.0
2020-08-13 11:40:00,98.37,98.37,98.23,98.23,1698.0,95.3094,95.3094,95.1737,95.1737,1698.0
2020-08-13 11:45:00,98.23,98.31,98.23,98.28,3418.0,95.1737,95.2512,95.1737,95.2222,3418.0
2020-08-13 11:50:00,98.28,98.31,98.26,98.29,4086.0,95.2222,95.2512,95.2028,95.2319,4086.0
2020-08-13 11:55:00,98.27,98.28,98.16,98.19,4248.0,95.2125,95.2222,95.1059,95.135,4248.0
2020-08-13 12:00:00,98.24,98.38,98.22,98.38,3649.0,95.1834,95.3191,95.1641,95.3191,3649.0
2020-08-13 12:05:00,98.41,98.48,98.41,98.41,2654.0,95.3481,95.416,95.3481,95.3481,2654.0
2020-08-13 12:10:00,98.42,98.6,98.41,98.59,96335.0,95.3578,95.5322,95.3481,95.5225,96335.0
2020-08-13 12:15:00,98.59,98.59,98.49,98.54,12248.0,95.5225,95.5225,95.4256,95.4741,12248.0
2020-08-13 12:20:00,98.54,98.61,98.53,98.6,6948.0,95.4741,95.5419,95.4644,95.5322,6948.0
2020-08-13 12:25:00,98.6,98.64,98.58,98.64,3847.0,95.5322,95.571,95.5128,95.571,3847.0
2020-08-13 12:30:00,98.68,98.69,98.63,98.69,1800.0,95.6097,95.6194,95.5613,95.6194,1800.0
2020-08-13 12:35:00,98.7,98.78,98.69,98.76,2851.0,95.6291,95.7066,95.6194,95.6872,2851.0
2020-08-13 12:40:00,98.76,98.8,98.75,98.76,3600.0,95.6872,95.726,95.6776,95.6872,3600.0
2020-08-13 12:45:00,98.78,98.78,98.71,98.74,2450.0,95.7066,95.7066,95.6388,95.6679,2450.0
2020-08-13 12:50:00,98.73,98.73,98.68,98.72,5280.0,95.6582,95.6582,95.6097,95.6485,5280.0
2020-08-13 12:55:00,98.73,98.87,98.73,98.86,4150.0,95.6582,95.7938,95.6582,95.7841,4150.0
2020-08-13 13:00:00,98.85,98.86,98.73,98.73,4702.0,95.7744,95.7841,95.6582,95.6582,4702.0
2020-08-13 13:05:00,98.72,98.81,98.71,98.8,3762.0,95.6485,95.7357,95.6388,95.726,3762.0
2020-08-13 13:10:00,98.8,98.88,98.8,98.85,1650.0,95.726,95.8035,95.726,95.7744,1650.0
2020-08-13 13:15:00,98.85,98.87,98.75,98.76,6453.0,95.7744,95.7938,95.6776,95.6872,6453.0
2020-08-13 13:20:00,98.75,98.75,98.69,98.69,3359.0,95.6776,95.6776,95.6194,95.6194,3359.0
2020-08-13 13:25:00,98.67,98.67,98.61,98.64,6000.0,95.6,95.6,95.5419,95.571,6000.0
2020-08-13 13:30:00,98.65,98.67,98.47,98.52,12613.0,95.5807,95.6,95.4063,95.4547,12613.0
2020-08-13 13:35:00,98.53,98.72,98.53,98.72,4686.0,95.4644,95.6485,95.4644,95.6485,4686.0
2020-08-13 13:40:00,98.73,98.89,98.72,98.88,4333.0,95.6582,95.8132,95.6485,95.8035,4333.0
2020-08-13 13:45:00,98.89,98.95,98.87,98.93,6851.0,95.8132,95.8713,95.7938,95.852,6851.0
2020-08-13 13:50:00,98.93,99.04,98.93,98.97,6222.0,95.852,95.9585,95.852,95.8907,6222.0
2020-08-13 13:55:00,98.96,99.06,98.95,99.05,9460.0,95.881,95.9779,95.8713,95.9682,9460.0
2020-08-13 14:00:00,99.06,99.1,98.99,99.07,14869.0,95.9779,96.0167,95.9101,95.9876,14869.0
2020-08-13 14:05:00,99.04,99.12,98.99,99.05,11670.0,95.9585,96.036,95.9101,95.9682,11670.0
2020-08-13 14:10:00,99.04,99.06,98.98,99.04,11614.0,95.9585,95.9779,95.9004,95.9585,11614.0
2020-08-13 14:15:00,99.04,99.05,98.79,98.79,13995.0,95.9585,95.9682,95.7163,95.7163,13995.0
2020-08-13 14:20:00,98.79,98.8,98.68,98.76,7045.0,95.7163,95.726,95.6097,95.6872,7045.0
2020-08-13 14:25:00,98.76,98.94,98.76,98.91,6221.0,95.6872,95.8616,95.6872,95.8326,6221.0
2020-08-13 14:30:00,98.94,98.96,98.87,98.95,6946.0,95.8616,95.881,95.7938,95.8713,6946.0
2020-08-13 14:35:00,98.92,98.93,98.84,98.87,21098.0,95.8423,95.852,95.7648,95.7938,21098.0
2020-08-13 14:40:00,98.88,98.93,98.78,98.79,7083.0,95.8035,95.852,95.7066,95.7163,7083.0
2020-08-13 14:45:00,98.8,98.94,98.8,98.84,10907.0,95.726,95.8616,95.726,95.7648,10907.0
2020-08-13 14:50:00,98.83,98.83,98.63,98.79,17000.0,95.7551,95.7551,95.5613,95.7163,17000.0
2020-08-13 14:55:00,98.77,98.82,98.68,98.73,8608.0,95.6969,95.7454,95.6097,95.6582,8608.0
2020-08-13 15:00:00,98.74,98.81,98.61,98.74,5829.0,95.6679,95.7357,95.5419,95.6679,5829.0
2020-08-13 15:05:00,98.72,98.76,98.69,98.75,3651.0,95.6485,95.6872,95.6194,95.6776,3651.0
2020-08-13 15:10:00,98.73,98.76,98.68,98.72,5810.0,95.6582,95.6872,95.6097,95.6485,5810.0
2020-08-13 15:15:00,98.71,98.77,98.68,98.73,10007.0,95.6388,95.6969,95.6097,95.6582,10007.0
2020-08-13 15:20:00,98.74,98.78,98.7,98.75,5414.0,95.6679,95.7066,95.6291,95.6776,5414.0
2020-08-13 15:25:00,98.75,98.78,98.72,98.78,7684.0,95.6776,95.7066,95.6485,95.7066,7684.0
2020-08-13 15:30:00,98.79,98.81,98.73,98.78,12512.0,95.7163,95.7357,95.6582,95.7066,12512.0
2020-08-13 15:35:00,98.78,98.85,98.69,98.69,11491.0,95.7066,95.7744,95.6194,95.6194,11491.0
2020-08-13 15:40:00,98.7,98.79,98.66,98.74,14107.0,95.6291,95.7163,95.5904,95.6679,14107.0
2020-08-13 15:45:00,98.74,98.75,98.58,98.66,29029.0,95.6679,95.6776,95.5128,95.5904,29029.0
2020-08-13 15:50:00,98.68,98.74,98.62,98.68,24835.0,95.6097,95.6679,95.5516,95.6097,24835.0
2020-08-13 15:55:00,98.65,98.8,98.64,98.77,91391.0,95.5807,95.726,95.571,95.6969,91391.0
2020-08-14 09:30:00,98.45,98.83,97.87,98.3,36753.0,95.3869,95.7551,94.8249,95.2416,36753.0
2020-08-14 09:35:00,98.31,98.7,98.26,98.47,5450.0,95.2512,95.6291,95.2028,95.4063,5450.0
2020-08-14 09:40:00,98.58,98.64,98.49,98.56,6113.0,95.5128,95.571,95.4256,95.4935,6113.0
2020-08-14 09:45:00,98.64,98.64,98.37,98.46,5935.0,95.571,95.571,95.3094,95.3966,5935.0
2020-08-14 09:50:00,98.5,98.63,98.43,98.59,5176.0,95.4353,95.5613,95.3675,95.5225,5176.0
2020-08-14 09:55:00,98.62,98.63,98.3,98.3,10618.0,95.5516,95.5613,95.2416,95.2416,10618.0
2020-08-14 10:00:00,98.36,98.5,98.27,98.36,5170.0,95.2997,95.4353,95.2125,95.2997,5170.0
2020-08-14 10:05:00,98.34,98.41,98.26,98.3,11608.0,95.2803,95.3481,95.2028,95.2416,11608.0
2020-08-14 10:10:00,98.29,98.36,98.21,98.26,8900.0,95.2319,95.2997,95.1544,95.2028,8900.0
2020-08-14 10:15:00,98.27,98.28,98.07,98.07,4171.0,95.2125,95.2222,95.0187,95.0187,4171.0
2020-08-14 10:20:00,98.06,98.1,97.98,98.0,7575.0,95.009,95.0478,94.9315,94.9509,7575.0
2020-08-14 10:25:00,98.02,98.04,97.74,97.76,4601.0,94.9703,94.9897,94.699,94.7184,4601.0
2020-08-14 10:30:00,97.75,97.8,97.71,97.79,4584.0,94.7087,94.7571,94.6699,94.7474,4584.0
2020-08-14 10:35:00,97.78,97.9,97.76,97.9,4959.0,94.7377,94.854,94.7184,94.854,4959.0
2020-08-14 10:40:00,97.94,98.03,97.94,98.03,3450.0,94.8928,94.98,94.8928,94.98,3450.0
2020-08-14 10:45:00,98.02,98.07,97.95,97.95,4513.0,94.9703,95.0187,94.9025,94.9025,4513.0
2020-08-14 10:50:00,97.95,98.11,97.95,97.98,6688.0,94.9025,95.0575,94.9025,94.9315,6688.0
2020-08-14 10:55:00,97.98,98.03,97.9,97.99,15878.0,94.9315,94.98,94.854,94.9412,15878.0
2020-08-14 11:00:00,97.97,98.02,97.91,98.0,4114.0,94.9218,94.9703,94.8637,94.9509,4114.0
2020-08-14 11:05:00,98.01,98.05,97.99,98.04,8924.0,94.9606,94.9993,94.9412,94.9897,8924.0
2020-08-14 11:10:00,98.05,98.15,98.01,98.02,8176.0,94.9993,95.0962,94.9606,94.9703,8176.0
2020-08-14 11:15:00,98.0,98.07,97.97,98.05,6263.0,94.9509,95.0187,94.9218,94.9993,6263.0
2020-08-14 11:20:00,98.03,98.1,98.03,98.09,5750.0,94.98,95.0478,94.98,95.0381,5750.0
2020-08-14 11:25:00,98.07,98.1,98.05,98.07,2801.0,95.0187,95.0478,94.9993,95.0187,2801.0
2020-08-14 11:30:00,98.09,98.09,97.9,97.91,2307.0,95.0381,95.0381,94.854,94.8637,2307.0
2020-08-14 11:35:00,97.88,97.88,97.76,97.79,5185.0,94.8346,94.8346,94.7184,94.7474,5185.0
2020-08-14 11:40:00,97.8,97.8,97.7,97.72,5150.0,94.7571,94.7571,94.6602,94.6796,5150.0
2020-08-14 11:45:00,97.73,97.85,97.73,97.83,6059.0,94.6893,94.8056,94.6893,94.7862,6059.0
2020-08-14 11:50:00,97.83,97.83,97.6,97.68,3908.0,94.7862,94.7862,94.5633,94.6409,3908.0
2020-08-14 11:55:00,97.7,97.74,97.68,97.69,2526.0,94.6602,94.699,94.6409,94.6505,2526.0
2020-08-14 12:00:00,97.72,97.74,97.65,97.67,4284.0,94.6796,94.699,94.6118,94.6312,4284.0
2020-08-14 12:05:00,97.69,97.78,97.69,97.71,6894.0,94.6505,94.7377,94.6505,94.6699,6894.0
2020-08-14 12:10:00,97.7,97.74,97.67,97.73,9608.0,94.6602,94.699,94.6312,94.6893,9608.0
2020-08-14 12:15:00,97.72,97.73,97.69,97.73,1929.0,94.6796,94.6893,94.6505,94.6893,1929.0
2020-08-14 12:20:00,97.74,97.75,97.67,97.68,3664.0,94.699,94.7087,94.6312,94.6409,3664.0
2020-08-14 12:25:00,97.64,97.65,97.58,97.6,3732.0,94.6021,94.6118,94.544,94.5633,3732.0
2020-08-14 12:30:00,97.6,97.71,97.6,97.68,4168.0,94.5633,94.6699,94.5633,94.6409,4168.0
2020-08-14 12:35:00,97.68,97.73,97.64,97.73,5186.0,94.6409,94.6893,94.6021,94.6893,5186.0
2020-08-14 12:40:00,97.72,97.85,97.72,97.85,3027.0,94.6796,94.8056,94.6796,94.8056,3027.0
2020-08-14 12:45:00,97.81,97.83,97.75,97.83,3618.0,94.7668,94.7862,94.7087,94.7862,3618.0
2020-08-14 12:50:00,97.83,97.95,97.82,97.85,11454.0,94.7862,94.9025,94.7765,94.8056,11454.0
2020-08-14 12:55:00,97.85,97.85,97.79,97.84,2895.0,94.8056,94.8056,94.7474,94.7959,2895.0
2020-08-14 13:00:00,97.78,97.83,97.71,97.74,4262.0,94.7377,94.7862,94.6699,94.699,4262.0
2020-08-14 13:05:00,97.74,97.77,97.73,97.75,3430.0,94.699,94.7281,94.6893,94.7087,3430.0
2020-08-14 13:10:00,97.76,97.81,97.75,97.8,1850.0,94.7184,94.7668,94.7087,94.7571,1850.0
2020-08-14 13:15:00,97.79,97.82,97.75,97.82,2628.0,94.7474,94.7765,94.7087,94.7765,2628.0
2020-08-14 13:20:00,97.82,97.82,97.77,97.77,2304.0,94.7765,94.7765,94.7281,94.7281,2304.0
2020-08-14 13:25:00,97.76,97.8,97.74,97.74,1886.0,94.7184,94.7571,94.699,94.699,1886.0
2020-08-14 13:30:00,97.74,97.75,97.71,97.71,1800.0,94.699,94.7087,94.6699,94.6699,1800.0
2020-08-14 13:35:00,97.73,97.73,97.59,97.63,3011.0,94.6893,94.6893,94.5537,94.5924,3011.0
2020-08-14 13:40:00,97.63,97.63,97.54,97.61,3731.0,94.5924,94.5924,94.5052,94.573,3731.0
2020-08-14 13:45:00,97.61,97.65,97.58,97.59,2089.0,94.573,94.6118,94.544,94.5537,2089.0
2020-08-14 13:50:00,97.58,97.62,97.54,97.57,3300.0,94.544,94.5827,94.5052,94.5343,3300.0
2020-08-14 13:55:00,97.55,97.62,97.55,97.61,2970.0,94.5149,94.5827,94.5149,94.573,2970.0
2020-08-14 14:00:00,97.63,97.65,97.51,97.55,3878.0,94.5924,94.6118,94.4761,94.5149,3878.0
2020-08-14 14:05:00,97.55,97.62,97.51,97.62,3825.0,94.5149,94.5827,94.4761,94.5827,3825.0
2020-08-14 14:10:00,97.62,97.66,97.58,97.64,3680.0,94.5827,94.6215,94.544,94.6021,3680.0
2020-08-14 14:15:00,97.64,97.65,97.54,97.55,3201.0,94.6021,94.6118,94.5052,94.5149,3201.0
2020-08-14 14:20:00,97.55,97.64,97.55,97.61,4202.0,94.5149,94.6021,94.5149,94.573,4202.0
2020-08-14 14:25:00,97.6,97.63,97.53,97.55,4442.0,94.5633,94.5924,94.4955,94.5149,4442.0
2020-08-14 14:30:00,97.58,97.64,97.56,97.58,4139.0,94.544,94.6021,94.5246,94.544,4139.0
2020-08-14 14:35:00,97.57,97.57,97.44,97.48,4302.0,94.5343,94.5343,94.4083,94.4471,4302.0
2020-08-14 14:40:00,97.44,97.47,97.39,97.46,7768.0,94.4083,94.4374,94.3599,94.4277,7768.0
2020-08-14 14:45:00,97.48,97.5,97.39,97.41,4927.0,94.4471,94.4665,94.3599,94.3793,4927.0
2020-08-14 14:50:00,97.41,97.42,97.29,97.29,4776.0,94.3793,94.3889,94.263,94.263,4776.0
2020-08-14 14:55:00,97.32,97.34,97.3,97.3,5753.0,94.2921,94.3114,94.2727,94.2727,5753.0
2020-08-14 15:00:00,97.31,97.33,97.3,97.33,4420.0,94.2824,94.3017,94.2727,94.3017,4420.0
2020-08-14 15:05:00,97.32,97.34,97.24,97.27,5481.0,94.2921,94.3114,94.2145,94.2436,5481.0
2020-08-14 15:10:00,97.26,97.32,97.19,97.23,17501.0,94.2339,94.2921,94.1661,94.2049,17501.0
2020-08-14 15:15:00,97.23,97.27,97.14,97.15,9259.0,94.2049,94.2436,94.1177,94.1273,9259.0
2020-08-14 15:20:00,97.14,97.17,97.02,97.04,8322.0,94.1177,94.1467,94.0014,94.0208,8322.0
2020-08-14 15:25:00,97.0,97.13,97.0,97.04,8577.0,93.982,94.108,93.982,94.0208,8577.0
2020-08-14 15:30:00,97.03,97.09,96.99,97.03,9980.0,94.0111,94.0692,93.9723,94.0111,9980.0
2020-08-14 15:35:00,97.05,97.08,96.96,97.08,10606.0,94.0305,94.0595,93.9433,94.0595,10606.0
2020-08-14 15:40:00,97.07,97.08,96.93,97.07,16339.0,94.0498,94.0595,93.9142,94.0498,16339.0
2020-08-14 15:45:00,97.09,97.09,96.9,96.9,20543.0,94.0692,94.0692,93.8851,93.8851,20543.0
2020-08-14 15:50:00,96.91,97.21,96.91,97.19,34752.0,93.8948,94.1855,93.8948,94.1661,34752.0
2020-08-14 15:55:00,97.2,97.45,97.19,97.4,90642.0,94.1758,94.418,94.1661,94.3696,90642.0
2020-08-17 09:30:00,97.67,97.95,97.45,97.91,31813.0,94.6312,94.9025,94.418,94.8637,31813.0
2020-08-17 09:35:00,97.91,98.44,97.91,98.43,19449.0,94.8637,95.3772,94.8637,95.3675,19449.0
2020-08-17 09:40:00,98.38,98.68,98.36,98.4,21851.0,95.3191,95.6097,95.2997,95.3384,21851.0
2020-08-17 09:45:00,98.4,98.45,98.27,98.27,8492.0,95.3384,95.3869,95.2125,95.2125,8492.0
2020-08-17 09:50:00,98.29,98.3,98.15,98.26,15089.0,95.2319,95.2416,95.0962,95.2028,15089.0
2020-08-17 09:55:00,98.29,98.38,98.29,98.36,12369.0,95.2319,95.3191,95.2319,95.2997,12369.0
2020-08-17 10:00:00,98.37,98.47,98.35,98.35,9605.0,95.3094,95.4063,95.29,95.29,9605.0
2020-08-17 10:05:00,98.35,98.36,98.27,98.3,9962.0,95.29,95.2997,95.2125,95.2416,9962.0
2020-08-17 10:10:00,98.29,98.32,98.04,98.07,10954.0,95.2319,95.2609,94.9897,95.0187,10954.0
2020-08-17 10:15:00,98.06,98.13,97.76,97.79,17418.0,95.009,95.0769,94.7184,94.7474,17418.0
2020-08-17 10:20:00,97.78,97.85,97.69,97.8,22104.0,94.7377,94.8056,94.6505,94.7571,22104.0
2020-08-17 10:25:00,97.81,97.89,97.74,97.85,18483.0,94.7668,94.8443,94.699,94.8056,18483.0
2020-08-17 10:30:00,97.83,97.84,97.71,97.81,15421.0,94.7862,94.7959,94.6699,94.7668,15421.0
2020-08-17 10:35:00,97.81,97.99,97.75,97.97,26231.0,94.7668,94.9412,94.7087,94.9218,26231.0
2020-08-17 10:40:00,97.95,98.04,97.93,97.95,23850.0,94.9025,94.9897,94.8831,94.9025,23850.0
2020-08-17 10:45:00,97.95,98.0,97.61,97.74,54490.0,94.9025,94.9509,94.573,94.699,54490.0
2020-08-17 10:50:00,97.75,97.9,97.7,97.82,15216.0,94.7087,94.854,94.6602,94.7765,15216.0
2020-08-17 10:55:00,97.81,97.81,97.74,97.78,11216.0,94.7668,94.7668,94.699,94.7377,11216.0
2020-08-17 11:00:00,97.79,97.81,97.72,97.77,8203.0,94.7474,94.7668,94.6796,94.7281,8203.0
2020-08-17 11:05:00,97.76,97.79,97.71,97.72,7182.0,94.7184,94.7474,94.6699,94.6796,7182.0
2020-08-17 11:10:00,97.73,97.84,97.69,97.75,10435.0,94.6893,94.7959,94.6505,94.7087,10435.0
2020-08-17 11:15:00,97.72,97.81,97.68,97.76,9996.0,94.6796,94.7668,94.6409,94.7184,9996.0
2020-08-17 11:20:00,97.76,97.8,97.73,97.75,20955.0,94.7184,94.7571,94.6893,94.7087,20955.0
2020-08-17 11:25:00,97.76,97.8,97.72,97.78,13246.0,94.7184,94.7571,94.6796,94.7377,13246.0
2020-08-17 11:30:00,97.78,97.86,97.74,97.81,72980.0,94.7377,94.8153,94.699,94.7668,72980.0
2020-08-17 11:35:00,97.81,97.81,97.75,97.76,24110.0,94.7668,94.7668,94.7087,94.7184,24110.0
2020-08-17 11:40:00,97.76,97.77,97.68,97.72,11414.0,94.7184,94.7281,94.6409,94.6796,11414.0
2020-08-17 11:45:00,97.74,97.79,97.72,97.76,11424.0,94.699,94.7474,94.6796,94.7184,11424.0
2020-08-17 11:50:00,97.76,97.8,97.69,97.72,43787.0,94.7184,94.7571,94.6505,94.6796,43787.0
2020-08-17 11:55:00,97.72,97.85,97.72,97.81,50782.0,94.6796,94.8056,94.6796,94.7668,50782.0
2020-08-17 12:00:00,97.8,97.8,97.72,97.78,15125.0,94.7571,94.7571,94.6796,94.7377,15125.0
2020-08-17 12:05:00,97.77,97.78,97.63,97.64,15543.0,94.7281,94.7377,94.5924,94.6021,15543.0
2020-08-17 12:10:00,97.64,97.65,97.53,97.61,11785.0,94.6021,94.6118,94.4955,94.573,11785.0
2020-08-17 12:15:00,97.62,97.67,97.6,97.61,8601.0,94.5827,94.6312,94.5633,94.573,8601.0
2020-08-17 12:20:00,97.62,97.66,97.59,97.63,10090.0,94.5827,94.6215,94.5537,94.5924,10090.0
2020-08-17 12:25:00,97.64,97.64,97.59,97.59,10330.0,94.6021,94.6021,94.5537,94.5537,10330.0
2020-08-17 12:30:00,97.59,97.64,97.59,97.63,7301.0,94.5537,94.6021,94.5537,94.5924,7301.0
2020-08-17 12:35:00,97.63,97.65,97.59,97.61,9192.0,94.5924,94.6118,94.5537,94.573,9192.0
2020-08-17 12:40:00,97.61,97.63,97.59,97.61,11010.0,94.573,94.5924,94.5537,94.573,11010.0
2020-08-17 12:45:00,97.61,97.63,97.55,97.56,9223.0,94.573,94.5924,94.5149,94.5246,9223.0
2020-08-17 12:50:00,97.56,97.63,97.55,97.62,18012.0,94.5246,94.5924,94.5149,94.5827,18012.0
2020-08-17 12:55:00,97.63,97.65,97.57,97.62,10546.0,94.5924,94.6118,94.5343,94.5827,10546.0
2020-08-17 13:00:00,97.61,97.61,97.57,97.61,7463.0,94.573,94.573,94.5343,94.573,7463.0
2020-08-17 13:05:00,97.62,97.62,97.59,97.6,8421.0,94.5827,94.5827,94.5537,94.5633,8421.0
2020-08-17 13:10:00,97.59,97.62,97.53,97.61,9157.0,94.5537,94.5827,94.4955,94.573,9157.0
2020-08-17 13:15:00,97.63,97.63,97.58,97.59,5296.0,94.5924,94.5924,94.544,94.5537,5296.0
2020-08-17 13:20:00,97.59,97.63,97.57,97.58,6182.0,94.5537,94.5924,94.5343,94.544,6182.0
2020-08-17 13:25:00,97.57,97.63,97.56,97.62,6558.0,94.5343,94.5924,94.5246,94.5827,6558.0
2020-08-17 13:30:00,97.62,97.71,97.6,97.65,9716.0,94.5827,94.6699,94.5633,94.6118,9716.0
2020-08-17 13:35:00,97.65,97.77,97.65,97.7,14513.0,94.6118,94.7281,94.6118,94.6602,14513.0
2020-08-17 13:40:00,97.69,97.7,97.59,97.59,18287.0,94.6505,94.6602,94.5537,94.5537,18287.0
2020-08-17 13:45:00,97.6,97.66,97.6,97.65,5089.0,94.5633,94.6215,94.5633,94.6118,5089.0
2020-08-17 13:50:00,97.65,97.65,97.57,97.61,7763.0,94.6118,94.6118,94.5343,94.573,7763.0
2020-08-17 13:55:00,97.59,97.65,97.56,97.59,7154.0,94.5537,94.6118,94.5246,94.5537,7154.0
2020-08-17 14:00:00,97.61,97.64,97.57,97.61,6334.0,94.573,94.6021,94.5343,94.573,6334.0
2020-08-17 14:05:00,97.6,97.6,97.54,97.59,5282.0,94.5633,94.5633,94.5052,94.5537,5282.0
2020-08-17 14:10:00,97.59,97.63,97.59,97.61,6843.0,94.5537,94.5924,94.5537,94.573,6843.0
2020-08-17 14:15:00,97.62,97.64,97.56,97.59,13794.0,94.5827,94.6021,94.5246,94.5537,13794.0
2020-08-17 14:20:00,97.6,97.62,97.56,97.59,8540.0,94.5633,94.5827,94.5246,94.5537,8540.0
2020-08-17 14:25:00,97.6,97.62,97.56,97.6,5203.0,94.5633,94.5827,94.5246,94.5633,5203.0
2020-08-17 14:30:00,97.6,97.61,97.53,97.53,6751.0,94.5633,94.573,94.4955,94.4955,6751.0
2020-08-17 14:35:00,97.53,97.57,97.51,97.54,6594.0,94.4955,94.5343,94.4761,94.5052,6594.0
2020-08-17 14:40:00,97.53,97.55,97.47,97.48,8113.0,94.4955,94.5149,94.4374,94.4471,8113.0
2020-08-17 14:45:00,97.48,97.48,97.42,97.42,15442.0,94.4471,94.4471,94.3889,94.3889,15442.0
2020-08-17 14:50:00,97.42,97.47,97.4,97.4,10297.0,94.3889,94.4374,94.3696,94.3696,10297.0
2020-08-17 14:55:00,97.42,97.5,97.41,97.49,9296.0,94.3889,94.4665,94.3793,94.4568,9296.0
2020-08-17 15:00:00,97.48,97.51,97.44,97.45,9284.0,94.4471,94.4761,94.4083,94.418,9284.0
2020-08-17 15:05:00,97.45,97.49,97.42,97.47,12747.0,94.418,94.4568,94.3889,94.4374,12747.0
2020-08-17 15:10:00,97.47,97.57,97.46,97.49,34784.0,94.4374,94.5343,94.4277,94.4568,34784.0
2020-08-17 15:15:00,97.5,97.52,97.44,97.51,40369.0,94.4665,94.4858,94.4083,94.4761,40369.0
2020-08-17 15:20:00,97.51,97.51,97.37,97.37,56012.0,94.4761,94.4761,94.3405,94.3405,56012.0
2020-08-17 15:25:00,97.38,97.47,97.34,97.36,27495.0,94.3502,94.4374,94.3114,94.3308,27495.0
2020-08-17 15:30:00,97.37,97.38,97.23,97.25,15823.0,94.3405,94.3502,94.2049,94.2242,15823.0
2020-08-17 15:35:00,97.26,97.28,97.11,97.11,20385.0,94.2339,94.2533,94.0886,94.0886,20385.0
2020-08-17 15:40:00,97.1,97.18,97.09,97.13,37470.0,94.0789,94.1564,94.0692,94.108,37470.0
2020-08-17 15:45:00,97.13,97.26,97.11,97.24,33679.0,94.108,94.2339,94.0886,94.2145,33679.0
2020-08-17 15:50:00,97.25,97.44,97.23,97.38,41504.0,94.2242,94.4083,94.2049,94.3502,41504.0
2020-08-17 15:55:00,97.38,97.53,97.38,97.51,92187.0,94.3502,94.4955,94.3502,94.4761,92187.0
2020-08-18 09:30:00,97.71,98.0,97.22,97.97,44589.0,94.6699,94.9509,94.1952,94.9218,44589.0
2020-08-18 09:35:00,98.06,98.06,97.39,97.45,8495.0,95.009,95.009,94.3599,94.418,8495.0
2020-08-18 09:40:00,97.42,97.55,97.31,97.31,6554.0,94.3889,94.5149,94.2824,94.2824,6554.0
2020-08-18 09:45:00,97.3,97.54,97.19,97.52,15726.0,94.2727,94.5052,94.1661,94.4858,15726.0
2020-08-18 09:50:00,97.51,97.72,97.51,97.58,8046.0,94.4761,94.6796,94.4761,94.544,8046.0
2020-08-18 09:55:00,97.62,97.84,97.6,97.71,15408.0,94.5827,94.7959,94.5633,94.6699,15408.0
2020-08-18 10:00:00,97.71,97.75,97.53,97.62,9875.0,94.6699,94.7087,94.4955,94.5827,9875.0
2020-08-18 10:05:00,97.65,97.65,97.15,97.16,8757.0,94.6118,94.6118,94.1273,94.137,8757.0
2020-08-18 10:10:00,97.12,97.56,97.11,97.56,14786.0,94.0983,94.5246,94.0886,94.5246,14786.0
2020-08-18 10:15:00,97.55,97.63,97.52,97.61,6750.0,94.5149,94.5924,94.4858,94.573,6750.0
2020-08-18 10:20:00,97.6,97.68,97.53,97.59,7493.0,94.5633,94.6409,94.4955,94.5537,7493.0
2020-08-18 10:25:00,97.57,97.62,97.34,97.44,4599.0,94.5343,94.5827,94.3114,94.4083,4599.0
2020-08-18 10:30:00,97.42,97.6,97.35,97.6,4493.0,94.3889,94.5633,94.3211,94.5633,4493.0
2020-08-18 10:35:00,97.63,97.63,97.54,97.54,2300.0,94.5924,94.5924,94.5052,94.5052,2300.0
2020-08-18 10:40:00,97.55,97.68,97.44,97.47,14317.0,94.5149,94.6409,94.4083,94.4374,14317.0
2020-08-18 10:45:00,97.48,97.52,97.36,97.42,44894.0,94.4471,94.4858,94.3308,94.3889,44894.0
2020-08-18 10:50:00,97.45,97.63,97.42,97.51,59694.0,94.418,94.5924,94.3889,94.4761,59694.0
2020-08-18 10:55:00,97.51,97.71,97.5,97.68,11062.0,94.4761,94.6699,94.4665,94.6409,11062.0
2020-08-18 11:00:00,97.66,98.04,97.65,98.04,10418.0,94.6215,94.9897,94.6118,94.9897,10418.0
2020-08-18 11:05:00,98.04,98.13,98.01,98.13,7388.0,94.9897,95.0769,94.9606,95.0769,7388.0
2020-08-18 11:10:00,98.18,98.3,98.11,98.3,7377.0,95.1253,95.2416,95.0575,95.2416,7377.0
2020-08-18 11:15:00,98.3,98.32,98.11,98.15,6896.0,95.2416,95.2609,95.0575,95.0962,6896.0
2020-08-18 11:20:00,98.16,98.26,98.15,98.26,3851.0,95.1059,95.2028,95.0962,95.2028,3851.0
2020-08-18 11:25:00,98.26,98.26,98.11,98.13,8927.0,95.2028,95.2028,95.0575,95.0769,8927.0
2020-08-18 11:30:00,98.19,98.32,98.19,98.29,8626.0,95.135,95.2609,95.135,95.2319,8626.0
2020-08-18 11:35:00,98.29,98.38,98.25,98.33,6555.0,95.2319,95.3191,95.1931,95.2706,6555.0
2020-08-18 11:40:00,98.34,98.42,98.34,98.41,4050.0,95.2803,95.3578,95.2803,95.3481,4050.0
2020-08-18 11:45:00,98.45,98.48,98.38,98.38,11792.0,95.3869,95.416,95.3191,95.3191,11792.0
2020-08-18 11:50:00,98.36,98.44,98.36,98.44,5465.0,95.2997,95.3772,95.2997,95.3772,5465.0
2020-08-18 11:55:00,98.43,98.47,98.37,98.44,11286.0,95.3675,95.4063,95.3094,95.3772,11286.0
2020-08-18 12:00:00,98.43,98.53,98.36,98.37,10223.0,95.3675,95.4644,95.2997,95.3094,10223.0
2020-08-18 12:05:00,98.4,98.51,98.37,98.45,31840.0,95.3384,95.445,95.3094,95.3869,31840.0
2020-08-18 12:10:00,98.46,98.56,98.41,98.41,8514.0,95.3966,95.4935,95.3481,95.3481,8514.0
2020-08-18 12:15:00,98.41,98.42,98.29,98.3,8007.0,95.3481,95.3578,95.2319,95.2416,8007.0
2020-08-18 12:20:00,98.29,98.3,98.15,98.18,8133.0,95.2319,95.2416,95.0962,95.1253,8133.0
2020-08-18 12:25:00,98.19,98.28,98.18,98.23,12062.0,95.135,95.2222,95.1253,95.1737,12062.0
2020-08-18 12:30:00,98.23,98.47,98.2,98.46,9990.0,95.1737,95.4063,95.1447,95.3966,9990.0
2020-08-18 12:35:00,98.45,98.6,98.45,98.54,9250.0,95.3869,95.5322,95.3869,95.4741,9250.0
2020-08-18 12:40:00,98.54,98.71,98.54,98.6,34018.0,95.4741,95.6388,95.4741,95.5322,34018.0
2020-08-18 12:45:00,98.59,98.62,98.47,98.47,8729.0,95.5225,95.5516,95.4063,95.4063,8729.0
2020-08-18 12:50:00,98.44,98.46,98.33,98.41,14064.0,95.3772,95.3966,95.2706,95.3481,14064.0
2020-08-18 12:55:00,98.4,98.45,98.19,98.44,13577.0,95.3384,95.3869,95.135,95.3772,13577.0
2020-08-18 13:00:00,98.45,98.49,98.33,98.34,14499.0,95.3869,95.4256,95.2706,95.2803,14499.0
2020-08-18 13:05:00,98.33,98.39,98.33,98.37,8316.0,95.2706,95.3288,95.2706,95.3094,8316.0
2020-08-18 13:10:00,98.37,98.37,98.1,98.1,7055.0,95.3094,95.3094,95.0478,95.0478,7055.0
2020-08-18 13:15:00,98.1,98.18,98.05,98.16,9744.0,95.0478,95.1253,94.9993,95.1059,9744.0
2020-08-18 13:20:00,98.15,98.21,98.1,98.13,10220.0,95.0962,95.1544,95.0478,95.0769,10220.0
2020-08-18 13:25:00,98.14,98.17,98.1,98.16,6176.0,95.0865,95.1156,95.0478,95.1059,6176.0
2020-08-18 13:30:00,98.16,98.18,98.09,98.14,31217.0,95.1059,95.1253,95.0381,95.0865,31217.0
2020-08-18 13:35:00,98.14,98.19,98.12,98.13,7620.0,95.0865,95.135,95.0672,95.0769,7620.0
2020-08-18 13:40:00,98.13,98.16,97.97,97.99,12907.0,95.0769,95.1059,94.9218,94.9412,12907.0
2020-08-18 13:45:00,98.0,98.01,97.96,97.97,5324.0,94.9509,94.9606,94.9121,94.9218,5324.0
2020-08-18 13:50:00,97.98,97.99,97.9,97.95,10529.0,94.9315,94.9412,94.854,94.9025,10529.0
2020-08-18 13:55:00,97.94,98.11,97.94,97.96,9454.0,94.8928,95.0575,94.8928,94.9121,9454.0
2020-08-18 14:00:00,97.97,97.99,97.92,97.92,15597.0,94.9218,94.9412,94.8734,94.8734,15597.0
2020-08-18 14:05:00,97.92,98.06,97.9,97.99,8355.0,94.8734,95.009,94.854,94.9412,8355.0
2020-08-18 14:10:00,97.98,98.01,97.85,97.85,7185.0,94.9315,94.9606,94.8056,94.8056,7185.0
2020-08-18 14:15:00,97.82,98.02,97.75,97.97,9454.0,94.7765,94.9703,94.7087,94.9218,9454.0
2020-08-18 14:20:00,97.99,98.06,97.95,98.06,7266.0,94.9412,95.009,94.9025,95.009,7266.0
2020-08-18 14:25:00,98.06,98.13,98.01,98.05,52110.0,95.009,95.0769,94.9606,94.9993,52110.0
2020-08-18 14:30:00,98.06,98.13,97.94,97.97,19469.0,95.009,95.0769,94.8928,94.9218,19469.0
2020-08-18 14:35:00,97.98,98.16,97.95,98.1,19686.0,94.9315,95.1059,94.9025,95.0478,19686.0
2020-08-18 14:40:00,98.11,98.11,98.01,98.02,6507.0,95.0575,95.0575,94.9606,94.9703,6507.0
2020-08-18 14:45:00,98.01,98.07,97.99,98.06,9495.0,94.9606,95.0187,94.9412,95.009,9495.0
2020-08-18 14:50:00,98.06,98.11,98.0,98.0,11332.0,95.009,95.0575,94.9509,94.9509,11332.0
2020-08-18 14:55:00,97.99,98.01,97.9,97.91,11488.0,94.9412,94.9606,94.854,94.8637,11488.0
2020-08-18 15:00:00,97.92,98.01,97.92,97.95,9616.0,94.8734,94.9606,94.8734,94.9025,9616.0
2020-08-18 15:05:00,97.96,98.04,97.92,97.94,11730.0,94.9121,94.9897,94.8734,94.8928,11730.0
2020-08-18 15:10:00,97.96,98.01,97.81,97.89,16770.0,94.9121,94.9606,94.7668,94.8443,16770.0
2020-08-18 15:15:00,97.9,98.0,97.87,97.95,17549.0,94.854,94.9509,94.8249,94.9025,17549.0
2020-08-18 15:20:00,97.95,98.04,97.93,97.95,19169.0,94.9025,94.9897,94.8831,94.9025,19169.0
2020-08-18 15:25:00,97.96,98.01,97.9,97.97,13813.0,94.9121,94.9606,94.854,94.9218,13813.0
2020-08-18 15:30:00,97.98,98.11,97.96,98.1,34377.0,94.9315,95.0575,94.9121,95.0478,34377.0
2020-08-18 15:35:00,98.1,98.11,97.95,97.98,34064.0,95.0478,95.0575,94.9025,94.9315,34064.0
2020-08-18 15:40:00,97.99,97.99,97.76,97.81,47645.0,94.9412,94.9412,94.7184,94.7668,47645.0
2020-08-18 15:45:00,97.82,98.01,97.81,97.93,45070.0,94.7765,94.9606,94.7668,94.8831,45070.0
2020-08-18 15:50:00,97.91,97.91,97.74,97.84,85570.0,94.8637,94.8637,94.699,94.7959,85570.0
2020-08-18 15:55:00,97.83,97.9,97.69,97.83,115293.0,94.7862,94.854,94.6505,94.7862,115293.0
2020-08-19 09:30:00,95.23,96.24,94.52,95.89,92099.0,92.2671,93.2457,91.5792,92.9065,92099.0
2020-08-19 09:35:00,95.97,97.95,95.88,97.79,41719.0,92.9841,94.9025,92.8969,94.7474,41719.0
2020-08-19 09:40:00,97.79,98.7,97.62,98.64,74259.0,94.7474,95.6291,94.5827,95.571,74259.0
2020-08-19 09:45:00,98.65,99.39,98.43,99.06,99205.0,95.5807,96.2976,95.3675,95.9779,99205.0
2020-08-19 09:50:00,99.02,99.33,98.2,98.55,54200.0,95.9392,96.2395,95.1447,95.4838,54200.0
2020-08-19 09:55:00,98.59,98.83,98.48,98.56,40347.0,95.5225,95.7551,95.416,95.4935,40347.0
2020-08-19 10:00:00,98.58,99.28,98.57,98.94,74745.0,95.5128,96.1911,95.5032,95.8616,74745.0
2020-08-19 10:05:00,98.94,99.17,98.61,99.06,49582.0,95.8616,96.0845,95.5419,95.9779,49582.0
2020-08-19 10:10:00,99.03,99.12,98.73,98.91,41647.0,95.9488,96.036,95.6582,95.8326,41647.0
2020-08-19 10:15:00,98.92,99.37,98.92,99.31,35300.0,95.8423,96.2783,95.8423,96.2201,35300.0
2020-08-19 10:20:00,99.31,99.41,98.67,98.76,60527.0,96.2201,96.317,95.6,95.6872,60527.0
2020-08-19 10:25:00,98.79,98.79,98.6,98.71,29070.0,95.7163,95.7163,95.5322,95.6388,29070.0
2020-08-19 10:30:00,98.75,98.87,98.69,98.78,19125.0,95.6776,95.7938,95.6194,95.7066,19125.0
2020-08-19 10:35:00,98.75,98.75,98.46,98.61,13135.0,95.6776,95.6776,95.3966,95.5419,13135.0
2020-08-19 10:40:00,98.61,98.72,98.44,98.5,29575.0,95.5419,95.6485,95.3772,95.4353,29575.0
2020-08-19 10:45:00,98.52,98.58,98.27,98.54,37332.0,95.4547,95.5128,95.2125,95.4741,37332.0
2020-08-19 10:50:00,98.53,98.82,98.51,98.65,30158.0,95.4644,95.7454,95.445,95.5807,30158.0
2020-08-19 10:55:00,98.67,98.91,98.57,98.87,30971.0,95.6,95.8326,95.5032,95.7938,30971.0
2020-08-19 11:00:00,98.89,99.02,98.74,98.95,21144.0,95.8132,95.9392,95.6679,95.8713,21144.0
2020-08-19 11:05:00,98.95,99.02,98.66,98.67,25702.0,95.8713,95.9392,95.5904,95.6,25702.0
2020-08-19 11:10:00,98.72,98.75,98.54,98.72,28977.0,95.6485,95.6776,95.4741,95.6485,28977.0
2020-08-19 11:15:00,98.7,98.77,98.51,98.54,24165.0,95.6291,95.6969,95.445,95.4741,24165.0
2020-08-19 11:20:00,98.57,98.62,98.35,98.39,20582.0,95.5032,95.5516,95.29,95.3288,20582.0
2020-08-19 11:25:00,98.39,98.47,98.2,98.28,21997.0,95.3288,95.4063,95.1447,95.2222,21997.0
2020-08-19 11:30:00,98.26,98.7,98.25,98.67,32906.0,95.2028,95.6291,95.1931,95.6,32906.0
2020-08-19 11:35:00,98.64,98.64,98.39,98.47,48026.0,95.571,95.571,95.3288,95.4063,48026.0
2020-08-19 11:40:00,98.49,98.55,98.29,98.46,25213.0,95.4256,95.4838,95.2319,95.3966,25213.0
2020-08-19 11:45:00,98.43,98.5,98.39,98.44,14421.0,95.3675,95.4353,95.3288,95.3772,14421.0
2020-08-19 11:50:00,98.47,98.6,98.4,98.58,14933.0,95.4063,95.5322,95.3384,95.5128,14933.0
2020-08-19 11:55:00,98.65,98.8,98.65,98.79,9807.0,95.5807,95.726,95.5807,95.7163,9807.0
2020-08-19 12:00:00,98.83,99.29,98.83,99.2,30926.0,95.7551,96.2008,95.7551,96.1136,30926.0
2020-08-19 12:05:00,99.18,99.24,98.95,98.95,11746.0,96.0942,96.1523,95.8713,95.8713,11746.0
2020-08-19 12:10:00,98.87,98.87,98.64,98.72,11331.0,95.7938,95.7938,95.571,95.6485,11331.0
2020-08-19 12:15:00,98.69,98.8,98.67,98.72,8099.0,95.6194,95.726,95.6,95.6485,8099.0
2020-08-19 12:20:00,98.71,98.76,98.61,98.76,15263.0,95.6388,95.6872,95.5419,95.6872,15263.0
2020-08-19 12:25:00,98.73,98.74,98.63,98.7,9030.0,95.6582,95.6679,95.5613,95.6291,9030.0
2020-08-19 12:30:00,98.72,98.79,98.64,98.75,8476.0,95.6485,95.7163,95.571,95.6776,8476.0
2020-08-19 12:35:00,98.74,98.84,98.73,98.73,9750.0,95.6679,95.7648,95.6582,95.6582,9750.0
2020-08-19 12:40:00,98.73,98.75,98.62,98.62,9347.0,95.6582,95.6776,95.5516,95.5516,9347.0
2020-08-19 12:45:00,98.6,98.66,98.56,98.59,5850.0,95.5322,95.5904,95.4935,95.5225,5850.0
2020-08-19 12:50:00,98.56,98.57,98.47,98.48,8924.0,95.4935,95.5032,95.4063,95.416,8924.0
2020-08-19 12:55:00,98.42,98.45,98.34,98.4,11156.0,95.3578,95.3869,95.2803,95.3384,11156.0
2020-08-19 13:00:00,98.37,98.55,98.36,98.36,8847.0,95.3094,95.4838,95.2997,95.2997,8847.0
2020-08-19 13:05:00,98.39,98.39,98.23,98.23,12253.0,95.3288,95.3288,95.1737,95.1737,12253.0
2020-08-19 13:10:00,98.23,98.27,98.11,98.13,8729.0,95.1737,95.2125,95.0575,95.0769,8729.0
2020-08-19 13:15:00,98.12,98.17,98.01,98.11,11983.0,95.0672,95.1156,94.9606,95.0575,11983.0
2020-08-19 13:20:00,98.11,98.35,98.1,98.35,10624.0,95.0575,95.29,95.0478,95.29,10624.0
2020-08-19 13:25:00,98.34,98.44,98.28,98.42,11562.0,95.2803,95.3772,95.2222,95.3578,11562.0
2020-08-19 13:30:00,98.44,98.53,98.34,98.35,10363.0,95.3772,95.4644,95.2803,95.29,10363.0
2020-08-19 13:35:00,98.34,98.34,98.09,98.14,7808.0,95.2803,95.2803,95.0381,95.0865,7808.0
2020-08-19 13:40:00,98.15,98.22,97.91,98.08,14951.0,95.0962,95.1641,94.8637,95.0284,14951.0
2020-08-19 13:45:00,98.12,98.45,98.12,98.45,11323.0,95.0672,95.3869,95.0672,95.3869,11323.0
2020-08-19 13:50:00,98.5,98.5,98.28,98.39,9053.0,95.4353,95.4353,95.2222,95.3288,9053.0
2020-08-19 13:55:00,98.4,98.4,98.26,98.36,5775.0,95.3384,95.3384,95.2028,95.2997,5775.0
2020-08-19 14:00:00,98.35,98.45,98.32,98.4,10520.0,95.29,95.3869,95.2609,95.3384,10520.0
2020-08-19 14:05:00,98.41,98.41,98.14,98.2,10156.0,95.3481,95.3481,95.0865,95.1447,10156.0
2020-08-19 14:10:00,98.2,98.22,98.09,98.12,8000.0,95.1447,95.1641,95.0381,95.0672,8000.0
2020-08-19 14:15:00,98.09,98.16,97.93,97.94,9088.0,95.0381,95.1059,94.8831,94.8928,9088.0
2020-08-19 14:20:00,97.97,98.24,97.96,98.14,16999.0,94.9218,95.1834,94.9121,95.0865,16999.0
2020-08-19 14:25:00,98.16,98.19,98.08,98.13,9542.0,95.1059,95.135,95.0284,95.0769,9542.0
2020-08-19 14:30:00,98.18,98.18,97.99,98.08,13235.0,95.1253,95.1253,94.9412,95.0284,13235.0
2020-08-19 14:35:00,98.09,98.09,97.89,97.92,11739.0,95.0381,95.0381,94.8443,94.8734,11739.0
2020-08-19 14:40:00,97.94,98.01,97.9,97.94,6802.0,94.8928,94.9606,94.854,94.8928,6802.0
2020-08-19 14:45:00,97.94,98.11,97.88,97.88,16182.0,94.8928,95.0575,94.8346,94.8346,16182.0
2020-08-19 14:50:00,97.88,97.98,97.83,97.94,12281.0,94.8346,94.9315,94.7862,94.8928,12281.0
2020-08-19 14:55:00,97.98,98.05,97.93,97.97,11583.0,94.9315,94.9993,94.8831,94.9218,11583.0
2020-08-19 15:00:00,97.97,97.97,97.84,97.93,36800.0,94.9218,94.9218,94.7959,94.8831,36800.0
2020-08-19 15:05:00,97.95,98.09,97.95,98.01,16989.0,94.9025,95.0381,94.9025,94.9606,16989.0
2020-08-19 15:10:00,98.01,98.06,97.96,98.01,14071.0,94.9606,95.009,94.9121,94.9606,14071.0
2020-08-19 15:15:00,98.0,98.03,97.96,97.97,10571.0,94.9509,94.98,94.9121,94.9218,10571.0
2020-08-19 15:20:00,97.96,98.03,97.92,97.94,14823.0,94.9121,94.98,94.8734,94.8928,14823.0
2020-08-19 15:25:00,97.94,98.01,97.85,97.92,15307.0,94.8928,94.9606,94.8056,94.8734,15307.0
2020-08-19 15:30:00,97.91,97.94,97.86,97.86,17021.0,94.8637,94.8928,94.8153,94.8153,17021.0
2020-08-19 15:35:00,97.85,97.94,97.85,97.86,20923.0,94.8056,94.8928,94.8056,94.8153,20923.0
2020-08-19 15:40:00,97.85,98.09,97.82,98.05,23013.0,94.8056,95.0381,94.7765,94.9993,23013.0
2020-08-19 15:45:00,98.04,98.04,97.69,97.71,25644.0,94.9897,94.9897,94.6505,94.6699,25644.0
2020-08-19 15:50:00,97.72,98.03,97.57,97.95,50794.0,94.6796,94.98,94.5343,94.9025,50794.0
2020-08-19 15:55:00,97.96,98.11,97.85,97.95,154932.0,94.9121,95.0575,94.8056,94.9025,154932.0
2020-08-20 09:30:00,97.39,97.51,97.11,97.24,24113.0,94.3599,94.4761,94.0886,94.2145,24113.0
2020-08-20 09:35:00,97.36,97.82,97.35,97.61,6840.0,94.3308,94.7765,94.3211,94.573,6840.0
2020-08-20 09:40:00,97.58,97.62,97.29,97.61,14577.0,94.544,94.5827,94.263,94.573,14577.0
2020-08-20 09:45:00,97.66,97.8,97.62,97.8,4448.0,94.6215,94.7571,94.5827,94.7571,4448.0
2020-08-20 09:50:00,97.77,97.9,97.61,97.61,8210.0,94.7281,94.854,94.573,94.573,8210.0
2020-08-20 09:55:00,97.64,97.64,97.38,97.48,8672.0,94.6021,94.6021,94.3502,94.4471,8672.0
2020-08-20 10:00:00,97.48,97.53,97.39,97.42,10457.0,94.4471,94.4955,94.3599,94.3889,10457.0
2020-08-20 10:05:00,97.41,97.48,97.4,97.48,5977.0,94.3793,94.4471,94.3696,94.4471,5977.0
2020-08-20 10:10:00,97.45,97.45,97.39,97.42,6910.0,94.418,94.418,94.3599,94.3889,6910.0
2020-08-20 10:15:00,97.41,97.52,97.39,97.44,10079.0,94.3793,94.4858,94.3599,94.4083,10079.0
2020-08-20 10:20:00,97.45,97.45,97.38,97.43,2693.0,94.418,94.418,94.3502,94.3986,2693.0
2020-08-20 10:25:00,97.44,97.47,97.38,97.43,9022.0,94.4083,94.4374,94.3502,94.3986,9022.0
2020-08-20 10:30:00,97.44,97.58,97.44,97.58,8386.0,94.4083,94.544,94.4083,94.544,8386.0
2020-08-20 10:35:00,97.61,97.79,97.59,97.75,4994.0,94.573,94.7474,94.5537,94.7087,4994.0
2020-08-20 10:40:00,97.72,97.83,97.68,97.76,4855.0,94.6796,94.7862,94.6409,94.7184,4855.0
2020-08-20 10:45:00,97.78,97.8,97.61,97.63,6026.0,94.7377,94.7571,94.573,94.5924,6026.0
2020-08-20 10:50:00,97.67,97.94,97.67,97.91,7867.0,94.6312,94.8928,94.6312,94.8637,7867.0
2020-08-20 10:55:00,97.9,97.94,97.85,97.87,5169.0,94.854,94.8928,94.8056,94.8249,5169.0
2020-08-20 11:00:00,97.87,97.9,97.65,97.67,8593.0,94.8249,94.854,94.6118,94.6312,8593.0
2020-08-20 11:05:00,97.68,97.71,97.57,97.68,5080.0,94.6409,94.6699,94.5343,94.6409,5080.0
2020-08-20 11:10:00,97.7,97.77,97.69,97.73,4955.0,94.6602,94.7281,94.6505,94.6893,4955.0
2020-08-20 11:15:00,97.72,97.79,97.68,97.68,4219.0,94.6796,94.7474,94.6409,94.6409,4219.0
2020-08-20 11:20:00,97.69,97.81,97.69,97.79,4006.0,94.6505,94.7668,94.6505,94.7474,4006.0
2020-08-20 11:25:00,97.79,97.88,97.77,97.81,5794.0,94.7474,94.8346,94.7281,94.7668,5794.0
2020-08-20 11:30:00,97.83,97.87,97.75,97.87,4138.0,94.7862,94.8249,94.7087,94.8249,4138.0
2020-08-20 11:35:00,97.85,98.1,97.85,98.1,8185.0,94.8056,95.0478,94.8056,95.0478,8185.0
2020-08-20 11:40:00,98.07,98.1,97.89,97.95,3927.0,95.0187,95.0478,94.8443,94.9025,3927.0
2020-08-20 11:45:00,97.97,97.97,97.84,97.87,3070.0,94.9218,94.9218,94.7959,94.8249,3070.0
2020-08-20 11:50:00,97.84,98.1,97.84,98.07,5408.0,94.7959,95.0478,94.7959,95.0187,5408.0
2020-08-20 11:55:00,98.08,98.14,98.08,98.11,3990.0,95.0284,95.0865,95.0284,95.0575,3990.0
2020-08-20 12:00:00,98.13,98.14,98.03,98.06,5652.0,95.0769,95.0865,94.98,95.009,5652.0
2020-08-20 12:05:00,98.02,98.14,98.0,98.05,7439.0,94.9703,95.0865,94.9509,94.9993,7439.0
2020-08-20 12:10:00,98.02,98.13,98.02,98.13,4060.0,94.9703,95.0769,94.9703,95.0769,4060.0
2020-08-20 12:15:00,98.14,98.15,98.11,98.14,2808.0,95.0865,95.0962,95.0575,95.0865,2808.0
2020-08-20 12:20:00,98.11,98.11,98.02,98.09,3860.0,95.0575,95.0575,94.9703,95.0381,3860.0
2020-08-20 12:25:00,98.08,98.09,98.01,98.05,4016.0,95.0284,95.0381,94.9606,94.9993,4016.0
2020-08-20 12:30:00,98.04,98.06,97.96,97.96,6523.0,94.9897,95.009,94.9121,94.9121,6523.0
2020-08-20 12:35:00,97.96,98.17,97.94,98.15,8312.0,94.9121,95.1156,94.8928,95.0962,8312.0
2020-08-20 12:40:00,98.12,98.12,97.86,97.87,9671.0,95.0672,95.0672,94.8153,94.8249,9671.0
2020-08-20 12:45:00,97.92,97.99,97.86,97.89,4702.0,94.8734,94.9412,94.8153,94.8443,4702.0
2020-08-20 12:50:00,97.88,97.88,97.78,97.87,5396.0,94.8346,94.8346,94.7377,94.8249,5396.0
2020-08-20 12:55:00,97.86,97.87,97.78,97.85,8000.0,94.8153,94.8249,94.7377,94.8056,8000.0
2020-08-20 13:00:00,97.85,97.9,97.81,97.87,4805.0,94.8056,94.854,94.7668,94.8249,4805.0
2020-08-20 13:05:00,97.88,97.94,97.84,97.84,3721.0,94.8346,94.8928,94.7959,94.7959,3721.0
2020-08-20 13:10:00,97.86,97.86,97.75,97.77,5184.0,94.8153,94.8153,94.7087,94.7281,5184.0
2020-08-20 13:15:00,97.76,97.77,97.67,97.73,5700.0,94.7184,94.7281,94.6312,94.6893,5700.0
2020-08-20 13:20:00,97.73,97.81,97.7,97.81,7133.0,94.6893,94.7668,94.6602,94.7668,7133.0
2020-08-20 13:25:00,97.81,97.84,97.71,97.73,8977.0,94.7668,94.7959,94.6699,94.6893,8977.0
2020-08-20 13:30:00,97.72,97.81,97.66,97.8,9809.0,94.6796,94.7668,94.6215,94.7571,9809.0
2020-08-20 13:35:00,97.82,97.83,97.74,97.81,7421.0,94.7765,94.7862,94.699,94.7668,7421.0
2020-08-20 13:40:00,97.83,97.94,97.83,97.89,9143.0,94.7862,94.8928,94.7862,94.8443,9143.0
2020-08-20 13:45:00,97.91,97.94,97.83,97.91,7105.0,94.8637,94.8928,94.7862,94.8637,7105.0
2020-08-20 13:50:00,97.92,98.02,97.91,97.96,7228.0,94.8734,94.9703,94.8637,94.9121,7228.0
2020-08-20 13:55:00,97.96,97.97,97.91,97.93,4000.0,94.9121,94.9218,94.8637,94.8831,4000.0
2020-08-20 14:00:00,97.96,97.98,97.9,97.92,4566.0,94.9121,94.9315,94.854,94.8734,4566.0
2020-08-20 14:05:00,97.91,97.91,97.82,97.83,8853.0,94.8637,94.8637,94.7765,94.7862,8853.0
2020-08-20 14:10:00,97.84,97.93,97.84,97.91,6968.0,94.7959,94.8831,94.7959,94.8637,6968.0
2020-08-20 14:15:00,97.91,97.91,97.78,97.79,7048.0,94.8637,94.8637,94.7377,94.7474,7048.0
2020-08-20 14:20:00,97.78,97.89,97.74,97.84,7724.0,94.7377,94.8443,94.699,94.7959,7724.0
2020-08-20 14:25:00,97.82,97.88,97.82,97.82,4447.0,94.7765,94.8346,94.7765,94.7765,4447.0
2020-08-20 14:30:00,97.81,97.86,97.79,97.86,8485.0,94.7668,94.8153,94.7474,94.8153,8485.0
2020-08-20 14:35:00,97.86,97.88,97.83,97.87,7553.0,94.8153,94.8346,94.7862,94.8249,7553.0
2020-08-20 14:40:00,97.87,97.87,97.81,97.84,9478.0,94.8249,94.8249,94.7668,94.7959,9478.0
2020-08-20 14:45:00,97.84,97.9,97.81,97.89,9858.0,94.7959,94.854,94.7668,94.8443,9858.0
2020-08-20 14:50:00,97.88,97.93,97.86,97.87,7612.0,94.8346,94.8831,94.8153,94.8249,7612.0
2020-08-20 14:55:00,97.87,97.94,97.86,97.92,7102.0,94.8249,94.8928,94.8153,94.8734,7102.0
2020-08-20 15:00:00,97.92,98.04,97.91,98.02,15713.0,94.8734,94.9897,94.8637,94.9703,15713.0
2020-08-20 15:05:00,98.01,98.04,97.97,98.03,9532.0,94.9606,94.9897,94.9218,94.98,9532.0
2020-08-20 15:10:00,98.03,98.03,97.89,97.92,6487.0,94.98,94.98,94.8443,94.8734,6487.0
2020-08-20 15:15:00,97.92,97.97,97.82,97.83,10257.0,94.8734,94.9218,94.7765,94.7862,10257.0
2020-08-20 15:20:00,97.84,97.88,97.77,97.8,11398.0,94.7959,94.8346,94.7281,94.7571,11398.0
2020-08-20 15:25:00,97.8,97.85,97.71,97.83,14893.0,94.7571,94.8056,94.6699,94.7862,14893.0
2020-08-20 15:30:00,97.81,97.84,97.75,97.78,17080.0,94.7668,94.7959,94.7087,94.7377,17080.0
2020-08-20 15:35:00,97.78,97.92,97.76,97.92,20779.0,94.7377,94.8734,94.7184,94.8734,20779.0
2020-08-20 15:40:00,97.92,97.92,97.79,97.82,27409.0,94.8734,94.8734,94.7474,94.7765,27409.0
2020-08-20 15:45:00,97.83,97.87,97.73,97.75,44771.0,94.7862,94.8249,94.6893,94.7087,44771.0
2020-08-20 15:50:00,97.7,97.8,97.64,97.75,67888.0,94.6602,94.7571,94.6021,94.7087,67888.0
2020-08-20 15:55:00,97.76,97.9,97.68,97.8,178928.0,94.7184,94.854,94.6409,94.7571,178928.0
2020-08-21 09:30:00,97.87,98.13,97.84,97.84,59377.0,94.8249,95.0769,94.7959,94.7959,59377.0
2020-08-21 09:35:00,97.85,97.85,97.67,97.79,4540.0,94.8056,94.8056,94.6312,94.7474,4540.0
2020-08-21 09:40:00,97.82,97.96,97.68,97.81,4384.0,94.7765,94.9121,94.6409,94.7668,4384.0
2020-08-21 09:45:00,97.89,97.89,97.65,97.65,6873.0,94.8443,94.8443,94.6118,94.6118,6873.0
2020-08-21 09:50:00,97.71,97.78,97.67,97.75,2712.0,94.6699,94.7377,94.6312,94.7087,2712.0
2020-08-21 09:55:00,97.71,97.81,97.71,97.77,5230.0,94.6699,94.7668,94.6699,94.7281,5230.0
2020-08-21 10:00:00,97.8,97.82,97.7,97.77,6453.0,94.7571,94.7765,94.6602,94.7281,6453.0
2020-08-21 10:05:00,97.71,97.88,97.7,97.88,5267.0,94.6699,94.8346,94.6602,94.8346,5267.0
2020-08-21 10:10:00,97.86,97.86,97.7,97.71,7985.0,94.8153,94.8153,94.6602,94.6699,7985.0
2020-08-21 10:15:00,97.73,97.75,97.63,97.63,8844.0,94.6893,94.7087,94.5924,94.5924,8844.0
2020-08-21 10:20:00,97.6,97.6,97.32,97.33,6904.0,94.5633,94.5633,94.2921,94.3017,6904.0
2020-08-21 10:25:00,97.31,97.4,97.27,97.36,6173.0,94.2824,94.3696,94.2436,94.3308,6173.0
2020-08-21 10:30:00,97.4,97.45,97.33,97.4,4618.0,94.3696,94.418,94.3017,94.3696,4618.0
2020-08-21 10:35:00,97.39,97.39,97.28,97.35,4098.0,94.3599,94.3599,94.2533,94.3211,4098.0
2020-08-21 10:40:00,97.37,97.46,97.34,97.37,4970.0,94.3405,94.4277,94.3114,94.3405,4970.0
2020-08-21 10:45:00,97.38,97.52,97.36,97.52,4604.0,94.3502,94.4858,94.3308,94.4858,4604.0
2020-08-21 10:50:00,97.53,97.53,97.41,97.5,4507.0,94.4955,94.4955,94.3793,94.4665,4507.0
2020-08-21 10:55:00,97.48,97.57,97.41,97.48,5442.0,94.4471,94.5343,94.3793,94.4471,5442.0
2020-08-21 11:00:00,97.45,97.45,97.35,97.38,3792.0,94.418,94.418,94.3211,94.3502,3792.0
2020-08-21 11:05:00,97.39,97.45,97.31,97.36,8006.0,94.3599,94.418,94.2824,94.3308,8006.0
2020-08-21 11:10:00,97.36,97.45,97.33,97.35,3071.0,94.3308,94.418,94.3017,94.3211,3071.0
2020-08-21 11:15:00,97.33,97.39,97.28,97.3,3701.0,94.3017,94.3599,94.2533,94.2727,3701.0
2020-08-21 11:20:00,97.31,97.45,97.31,97.41,3732.0,94.2824,94.418,94.2824,94.3793,3732.0
2020-08-21 11:25:00,97.44,97.47,97.43,97.47,3392.0,94.4083,94.4374,94.3986,94.4374,3392.0
2020-08-21 11:30:00,97.44,97.49,97.37,97.42,4156.0,94.4083,94.4568,94.3405,94.3889,4156.0
2020-08-21 11:35:00,97.42,97.46,97.37,97.42,2994.0,94.3889,94.4277,94.3405,94.3889,2994.0
2020-08-21 11:40:00,97.42,97.46,97.37,97.37,4371.0,94.3889,94.4277,94.3405,94.3405,4371.0
2020-08-21 11:45:00,97.35,97.44,97.31,97.43,2739.0,94.3211,94.4083,94.2824,94.3986,2739.0
2020-08-21 11:50:00,97.48,97.58,97.46,97.55,5735.0,94.4471,94.544,94.4277,94.5149,5735.0
2020-08-21 11:55:00,97.53,97.62,97.5,97.51,2415.0,94.4955,94.5827,94.4665,94.4761,2415.0
2020-08-21 12:00:00,97.5,97.63,97.49,97.62,3102.0,94.4665,94.5924,94.4568,94.5827,3102.0
2020-08-21 12:05:00,97.62,97.68,97.59,97.62,4301.0,94.5827,94.6409,94.5537,94.5827,4301.0
2020-08-21 12:10:00,97.68,97.74,97.68,97.73,2866.0,94.6409,94.699,94.6409,94.6893,2866.0
2020-08-21 12:15:00,97.73,97.75,97.68,97.68,3924.0,94.6893,94.7087,94.6409,94.6409,3924.0
2020-08-21 12:20:00,97.68,97.72,97.67,97.7,2556.0,94.6409,94.6796,94.6312,94.6602,2556.0
2020-08-21 12:25:00,97.67,97.73,97.66,97.72,3639.0,94.6312,94.6893,94.6215,94.6796,3639.0
2020-08-21 12:30:00,97.72,97.77,97.71,97.76,2546.0,94.6796,94.7281,94.6699,94.7184,2546.0
2020-08-21 12:35:00,97.76,97.76,97.67,97.68,2230.0,94.7184,94.7184,94.6312,94.6409,2230.0
2020-08-21 12:40:00,97.69,97.76,97.68,97.76,3317.0,94.6505,94.7184,94.6409,94.7184,3317.0
2020-08-21 12:45:00,97.77,97.78,97.72,97.76,9746.0,94.7281,94.7377,94.6796,94.7184,9746.0
2020-08-21 12:50:00,97.76,97.76,97.63,97.65,2324.0,94.7184,94.7184,94.5924,94.6118,2324.0
2020-08-21 12:55:00,97.65,97.69,97.61,97.61,2512.0,94.6118,94.6505,94.573,94.573,2512.0
2020-08-21 13:00:00,97.63,97.64,97.59,97.62,11548.0,94.5924,94.6021,94.5537,94.5827,11548.0
2020-08-21 13:05:00,97.63,97.65,97.62,97.62,24090.0,94.5924,94.6118,94.5827,94.5827,24090.0
2020-08-21 13:10:00,97.64,97.71,97.62,97.71,7461.0,94.6021,94.6699,94.5827,94.6699,7461.0
2020-08-21 13:15:00,97.7,97.76,97.66,97.7,5720.0,94.6602,94.7184,94.6215,94.6602,5720.0
2020-08-21 13:20:00,97.7,97.74,97.65,97.73,5574.0,94.6602,94.699,94.6118,94.6893,5574.0
2020-08-21 13:25:00,97.7,97.79,97.69,97.78,5074.0,94.6602,94.7474,94.6505,94.7377,5074.0
2020-08-21 13:30:00,97.78,97.8,97.68,97.77,5708.0,94.7377,94.7571,94.6409,94.7281,5708.0
2020-08-21 13:35:00,97.74,97.77,97.72,97.77,4846.0,94.699,94.7281,94.6796,94.7281,4846.0
2020-08-21 13:40:00,97.78,97.8,97.69,97.71,3618.0,94.7377,94.7571,94.6505,94.6699,3618.0
2020-08-21 13:45:00,97.71,97.77,97.69,97.77,4572.0,94.6699,94.7281,94.6505,94.7281,4572.0
2020-08-21 13:50:00,97.76,97.78,97.74,97.76,2304.0,94.7184,94.7377,94.699,94.7184,2304.0
2020-08-21 13:55:00,97.77,97.82,97.77,97.78,3121.0,94.7281,94.7765,94.7281,94.7377,3121.0
2020-08-21 14:00:00,97.8,97.87,97.75,97.85,11180.0,94.7571,94.8249,94.7087,94.8056,11180.0
2020-08-21 14:05:00,97.86,97.94,97.86,97.92,5087.0,94.8153,94.8928,94.8153,94.8734,5087.0
2020-08-21 14:10:00,97.92,97.95,97.9,97.9,2599.0,94.8734,94.9025,94.854,94.854,2599.0
2020-08-21 14:15:00,97.9,97.95,97.9,97.92,3051.0,94.854,94.9025,94.854,94.8734,3051.0
2020-08-21 14:20:00,97.93,97.96,97.91,97.93,4552.0,94.8831,94.9121,94.8637,94.8831,4552.0
2020-08-21 14:25:00,97.91,97.91,97.84,97.84,2117.0,94.8637,94.8637,94.7959,94.7959,2117.0
2020-08-21 14:30:00,97.86,97.91,97.85,97.87,4091.0,94.8153,94.8637,94.8056,94.8249,4091.0
2020-08-21 14:35:00,97.9,97.94,97.82,97.86,8402.0,94.854,94.8928,94.7765,94.8153,8402.0
2020-08-21 14:40:00,97.86,97.88,97.83,97.87,3901.0,94.8153,94.8346,94.7862,94.8249,3901.0
2020-08-21 14:45:00,97.87,97.91,97.85,97.86,6305.0,94.8249,94.8637,94.8056,94.8153,6305.0
2020-08-21 14:50:00,97.87,97.9,97.86,97.88,2621.0,94.8249,94.854,94.8153,94.8346,2621.0
2020-08-21 14:55:00,97.91,97.93,97.89,97.91,3840.0,94.8637,94.8831,94.8443,94.8637,3840.0
2020-08-21 15:00:00,97.91,98.0,97.91,97.97,8412.0,94.8637,94.9509,94.8637,94.9218,8412.0
2020-08-21 15:05:00,97.97,98.01,97.96,98.01,6635.0,94.9218,94.9606,94.9121,94.9606,6635.0
2020-08-21 15:10:00,98.02,98.1,97.99,98.08,8230.0,94.9703,95.0478,94.9412,95.0284,8230.0
2020-08-21 15:15:00,98.09,98.09,98.04,98.04,4373.0,95.0381,95.0381,94.9897,94.9897,4373.0
2020-08-21 15:20:00,98.05,98.12,98.04,98.09,4359.0,94.9993,95.0672,94.9897,95.0381,4359.0
2020-08-21 15:25:00,98.09,98.11,98.05,98.1,9058.0,95.0381,95.0575,94.9993,95.0478,9058.0
2020-08-21 15:30:00,98.1,98.13,98.09,98.13,5271.0,95.0478,95.0769,95.0381,95.0769,5271.0
2020-08-21 15:35:00,98.13,98.16,98.1,98.11,9438.0,95.0769,95.1059,95.0478,95.0575,9438.0
2020-08-21 15:40:00,98.11,98.12,98.01,98.02,9707.0,95.0575,95.0672,94.9606,94.9703,9707.0
2020-08-21 15:45:00,98.03,98.09,98.0,98.01,10052.0,94.98,95.0381,94.9509,94.9606,10052.0
2020-08-21 15:50:00,98.01,98.16,97.96,98.15,34797.0,94.9606,95.1059,94.9121,95.0962,34797.0
2020-08-21 15:55:00,98.15,98.32,98.15,98.31,88404.0,95.0962,95.2609,95.0962,95.2512,88404.0
2020-08-24 09:30:00,98.78,99.21,98.78,98.92,19696.0,95.7066,96.1232,95.7066,95.8423,19696.0
2020-08-24 09:35:00,98.85,99.16,98.83,99.11,13246.0,95.7744,96.0748,95.7551,96.0264,13246.0
2020-08-24 09:40:00,99.12,99.17,99.04,99.06,8111.0,96.036,96.0845,95.9585,95.9779,8111.0
2020-08-24 09:45:00,99.07,99.2,99.07,99.14,3906.0,95.9876,96.1136,95.9876,96.0554,3906.0
2020-08-24 09:50:00,99.15,99.15,98.7,98.78,10684.0,96.0651,96.0651,95.6291,95.7066,10684.0
2020-08-24 09:55:00,98.72,99.07,98.68,98.99,8548.0,95.6485,95.9876,95.6097,95.9101,8548.0
2020-08-24 10:00:00,99.03,99.04,98.8,98.84,8640.0,95.9488,95.9585,95.726,95.7648,8640.0
2020-08-24 10:05:00,98.88,98.88,98.64,98.79,21691.0,95.8035,95.8035,95.571,95.7163,21691.0
2020-08-24 10:10:00,98.79,98.9,98.79,98.86,7551.0,95.7163,95.8229,95.7163,95.7841,7551.0
2020-08-24 10:15:00,98.87,99.13,98.8,99.12,18179.0,95.7938,96.0457,95.726,96.036,18179.0
2020-08-24 10:20:00,99.09,99.11,98.87,98.87,10092.0,96.007,96.0264,95.7938,95.7938,10092.0
2020-08-24 10:25:00,98.89,98.92,98.8,98.81,6930.0,95.8132,95.8423,95.726,95.7357,6930.0
2020-08-24 10:30:00,98.83,98.83,98.68,98.73,17608.0,95.7551,95.7551,95.6097,95.6582,17608.0
2020-08-24 10:35:00,98.72,98.85,98.7,98.82,12514.0,95.6485,95.7744,95.6291,95.7454,12514.0
2020-08-24 10:40:00,98.81,98.81,98.65,98.71,11328.0,95.7357,95.7357,95.5807,95.6388,11328.0
2020-08-24 10:45:00,98.73,98.76,98.65,98.69,9047.0,95.6582,95.6872,95.5807,95.6194,9047.0
2020-08-24 10:50:00,98.7,98.7,98.45,98.52,12026.0,95.6291,95.6291,95.3869,95.4547,12026.0
2020-08-24 10:55:00,98.54,98.58,98.47,98.54,10035.0,95.4741,95.5128,95.4063,95.4741,10035.0
2020-08-24 11:00:00,98.53,98.7,98.49,98.65,9237.0,95.4644,95.6291,95.4256,95.5807,9237.0
2020-08-24 11:05:00,98.65,98.71,98.64,98.65,24573.0,95.5807,95.6388,95.571,95.5807,24573.0
2020-08-24 11:10:00,98.65,98.67,98.47,98.49,7911.0,95.5807,95.6,95.4063,95.4256,7911.0
2020-08-24 11:15:00,98.51,98.52,98.46,98.47,7699.0,95.445,95.4547,95.3966,95.4063,7699.0
2020-08-24 11:20:00,98.48,98.52,98.43,98.48,12027.0,95.416,95.4547,95.3675,95.416,12027.0
2020-08-24 11:25:00,98.5,98.5,98.26,98.28,9257.0,95.4353,95.4353,95.2028,95.2222,9257.0
2020-08-24 11:30:00,98.28,98.41,98.26,98.36,6256.0,95.2222,95.3481,95.2028,95.2997,6256.0
2020-08-24 11:35:00,98.31,98.33,98.27,98.29,3187.0,95.2512,95.2706,95.2125,95.2319,3187.0
2020-08-24 11:40:00,98.3,98.42,98.23,98.35,6174.0,95.2416,95.3578,95.1737,95.29,6174.0
2020-08-24 11:45:00,98.34,98.38,98.28,98.34,2289.0,95.2803,95.3191,95.2222,95.2803,2289.0
2020-08-24 11:50:00,98.34,98.36,98.23,98.28,19682.0,95.2803,95.2997,95.1737,95.2222,19682.0
2020-08-24 11:55:00,98.27,98.31,98.2,98.22,5227.0,95.2125,95.2512,95.1447,95.1641,5227.0
2020-08-24 12:00:00,98.22,98.28,98.2,98.21,4106.0,95.1641,95.2222,95.1447,95.1544,4106.0
2020-08-24 12:05:00,98.2,98.2,98.11,98.19,4285.0,95.1447,95.1447,95.0575,95.135,4285.0
2020-08-24 12:10:00,98.2,98.2,98.1,98.13,4334.0,95.1447,95.1447,95.0478,95.0769,4334.0
2020-08-24 12:15:00,98.14,98.17,98.1,98.1,3700.0,95.0865,95.1156,95.0478,95.0478,3700.0
2020-08-24 12:20:00,98.08,98.11,98.06,98.09,7584.0,95.0284,95.0575,95.009,95.0381,7584.0
2020-08-24 12:25:00,98.09,98.09,97.95,97.95,4466.0,95.0381,95.0381,94.9025,94.9025,4466.0
2020-08-24 12:30:00,97.94,97.98,97.85,97.86,5053.0,94.8928,94.9315,94.8056,94.8153,5053.0
2020-08-24 12:35:00,97.86,97.86,97.82,97.85,2490.0,94.8153,94.8153,94.7765,94.8056,2490.0
2020-08-24 12:40:00,97.87,97.87,97.84,97.87,1546.0,94.8249,94.8249,94.7959,94.8249,1546.0
2020-08-24 12:45:00,97.88,97.91,97.88,97.9,2607.0,94.8346,94.8637,94.8346,94.854,2607.0
2020-08-24 12:50:00,97.89,97.91,97.86,97.88,4101.0,94.8443,94.8637,94.8153,94.8346,4101.0
2020-08-24 12:55:00,97.88,97.89,97.75,97.76,2662.0,94.8346,94.8443,94.7087,94.7184,2662.0
2020-08-24 13:00:00,97.77,97.87,97.76,97.86,5620.0,94.7281,94.8249,94.7184,94.8153,5620.0
2020-08-24 13:05:00,97.87,97.9,97.84,97.89,5189.0,94.8249,94.854,94.7959,94.8443,5189.0
2020-08-24 13:10:00,97.88,98.02,97.86,98.02,5811.0,94.8346,94.9703,94.8153,94.9703,5811.0
2020-08-24 13:15:00,98.04,98.06,98.0,98.01,7591.0,94.9897,95.009,94.9509,94.9606,7591.0
2020-08-24 13:20:00,98.0,98.02,97.9,97.92,3533.0,94.9509,94.9703,94.854,94.8734,3533.0
2020-08-24 13:25:00,97.9,97.92,97.89,97.91,2470.0,94.854,94.8734,94.8443,94.8637,2470.0
2020-08-24 13:30:00,97.9,97.9,97.79,97.82,4557.0,94.854,94.854,94.7474,94.7765,4557.0
2020-08-24 13:35:00,97.83,97.86,97.81,97.81,3471.0,94.7862,94.8153,94.7668,94.7668,3471.0
2020-08-24 13:40:00,97.81,97.84,97.75,97.78,4098.0,94.7668,94.7959,94.7087,94.7377,4098.0
2020-08-24 13:45:00,97.79,97.81,97.6,97.6,7241.0,94.7474,94.7668,94.5633,94.5633,7241.0
2020-08-24 13:50:00,97.6,97.6,97.54,97.58,5144.0,94.5633,94.5633,94.5052,94.544,5144.0
2020-08-24 13:55:00,97.57,97.61,97.51,97.52,6000.0,94.5343,94.573,94.4761,94.4858,6000.0
2020-08-24 14:00:00,97.53,97.54,97.41,97.43,9168.0,94.4955,94.5052,94.3793,94.3986,9168.0
2020-08-24 14:05:00,97.44,97.52,97.44,97.49,6971.0,94.4083,94.4858,94.4083,94.4568,6971.0
2020-08-24 14:10:00,97.51,97.55,97.48,97.52,4781.0,94.4761,94.5149,94.4471,94.4858,4781.0
2020-08-24 14:15:00,97.53,97.54,97.46,97.49,3774.0,94.4955,94.5052,94.4277,94.4568,3774.0
2020-08-24 14:20:00,97.48,97.48,97.26,97.32,15343.0,94.4471,94.4471,94.2339,94.2921,15343.0
2020-08-24 14:25:00,97.31,97.37,97.31,97.37,6411.0,94.2824,94.3405,94.2824,94.3405,6411.0
2020-08-24 14:30:00,97.36,97.49,97.34,97.34,5796.0,94.3308,94.4568,94.3114,94.3114,5796.0
2020-08-24 14:35:00,97.38,97.38,97.21,97.23,4663.0,94.3502,94.3502,94.1855,94.2049,4663.0
2020-08-24 14:40:00,97.23,97.32,97.21,97.23,5410.0,94.2049,94.2921,94.1855,94.2049,5410.0
2020-08-24 14:45:00,97.22,97.26,97.21,97.23,4501.0,94.1952,94.2339,94.1855,94.2049,4501.0
2020-08-24 14:50:00,97.22,97.27,97.15,97.18,4758.0,94.1952,94.2436,94.1273,94.1564,4758.0
2020-08-24 14:55:00,97.16,97.25,97.15,97.23,7920.0,94.137,94.2242,94.1273,94.2049,7920.0
2020-08-24 15:00:00,97.23,97.32,97.22,97.24,4535.0,94.2049,94.2921,94.1952,94.2145,4535.0
2020-08-24 15:05:00,97.24,97.24,97.14,97.17,5068.0,94.2145,94.2145,94.1177,94.1467,5068.0
2020-08-24 15:10:00,97.18,97.24,97.18,97.23,5044.0,94.1564,94.2145,94.1564,94.2049,5044.0
2020-08-24 15:15:00,97.23,97.27,97.2,97.27,4747.0,94.2049,94.2436,94.1758,94.2436,4747.0
2020-08-24 15:20:00,97.27,97.32,97.22,97.28,6304.0,94.2436,94.2921,94.1952,94.2533,6304.0
2020-08-24 15:25:00,97.29,97.34,97.26,97.27,5252.0,94.263,94.3114,94.2339,94.2436,5252.0
2020-08-24 15:30:00,97.26,97.35,97.25,97.28,8466.0,94.2339,94.3211,94.2242,94.2533,8466.0
2020-08-24 15:35:00,97.29,97.41,97.29,97.37,9819.0,94.263,94.3793,94.263,94.3405,9819.0
2020-08-24 15:40:00,97.38,97.47,97.37,97.45,12919.0,94.3502,94.4374,94.3405,94.418,12919.0
2020-08-24 15:45:00,97.46,97.51,97.43,97.44,12990.0,94.4277,94.4761,94.3986,94.4083,12990.0
2020-08-24 15:50:00,97.45,97.54,97.38,97.47,29684.0,94.418,94.5052,94.3502,94.4374,29684.0
2020-08-24 15:55:00,97.47,97.63,97.45,97.63,58584.0,94.4374,94.5924,94.418,94.5924,58584.0
2020-08-25 09:30:00,97.87,98.03,97.56,97.7,18651.0,94.8249,94.98,94.5246,94.6602,18651.0
2020-08-25 09:35:00,97.74,98.11,97.74,98.05,2046.0,94.699,95.0575,94.699,94.9993,2046.0
2020-08-25 09:40:00,98.13,98.28,98.05,98.19,7140.0,95.0769,95.2222,94.9993,95.135,7140.0
2020-08-25 09:45:00,98.2,98.2,97.94,97.94,3400.0,95.1447,95.1447,94.8928,94.8928,3400.0
2020-08-25 09:50:00,98.0,98.33,97.99,98.33,3142.0,94.9509,95.2706,94.9412,95.2706,3142.0
2020-08-25 09:55:00,98.36,98.66,98.3,98.64,7654.0,95.2997,95.5904,95.2416,95.571,7654.0
2020-08-25 10:00:00,98.64,98.64,98.32,98.37,5624.0,95.571,95.571,95.2609,95.3094,5624.0
2020-08-25 10:05:00,98.34,98.34,98.2,98.26,7848.0,95.2803,95.2803,95.1447,95.2028,7848.0
2020-08-25 10:10:00,98.26,98.29,98.22,98.23,6066.0,95.2028,95.2319,95.1641,95.1737,6066.0
2020-08-25 10:15:00,98.22,98.31,98.19,98.26,8803.0,95.1641,95.2512,95.135,95.2028,8803.0
2020-08-25 10:20:00,98.24,98.27,98.02,98.06,5624.0,95.1834,95.2125,94.9703,95.009,5624.0
2020-08-25 10:25:00,98.07,98.07,97.93,97.97,5861.0,95.0187,95.0187,94.8831,94.9218,5861.0
2020-08-25 10:30:00,97.94,98.08,97.82,98.08,4655.0,94.8928,95.0284,94.7765,95.0284,4655.0
2020-08-25 10:35:00,98.06,98.11,98.03,98.06,6731.0,95.009,95.0575,94.98,95.009,6731.0
2020-08-25 10:40:00,98.08,98.15,98.05,98.08,4713.0,95.0284,95.0962,94.9993,95.0284,4713.0
2020-08-25 10:45:00,98.06,98.11,97.98,98.01,5848.0,95.009,95.0575,94.9315,94.9606,5848.0
2020-08-25 10:50:00,98.0,98.0,97.88,97.92,4518.0,94.9509,94.9509,94.8346,94.8734,4518.0
2020-08-25 10:55:00,97.92,98.04,97.9,98.04,4461.0,94.8734,94.9897,94.854,94.9897,4461.0
2020-08-25 11:00:00,98.08,98.21,98.06,98.21,5908.0,95.0284,95.1544,95.009,95.1544,5908.0
2020-08-25 11:05:00,98.26,98.29,98.17,98.22,6955.0,95.2028,95.2319,95.1156,95.1641,6955.0
2020-08-25 11:10:00,98.23,98.42,98.21,98.36,6436.0,95.1737,95.3578,95.1544,95.2997,6436.0
2020-08-25 11:15:00,98.37,98.44,98.37,98.44,3518.0,95.3094,95.3772,95.3094,95.3772,3518.0
2020-08-25 11:20:00,98.45,98.48,98.39,98.39,5630.0,95.3869,95.416,95.3288,95.3288,5630.0
2020-08-25 11:25:00,98.39,98.4,98.35,98.38,3312.0,95.3288,95.3384,95.29,95.3191,3312.0
2020-08-25 11:30:00,98.39,98.39,98.32,98.36,4050.0,95.3288,95.3288,95.2609,95.2997,4050.0
2020-08-25 11:35:00,98.36,98.37,98.28,98.28,4283.0,95.2997,95.3094,95.2222,95.2222,4283.0
2020-08-25 11:40:00,98.27,98.35,98.17,98.23,9337.0,95.2125,95.29,95.1156,95.1737,9337.0
2020-08-25 11:45:00,98.21,98.21,98.11,98.14,3335.0,95.1544,95.1544,95.0575,95.0865,3335.0
2020-08-25 11:50:00,98.18,98.22,98.16,98.21,2466.0,95.1253,95.1641,95.1059,95.1544,2466.0
2020-08-25 11:55:00,98.21,98.26,98.19,98.24,4689.0,95.1544,95.2028,95.135,95.1834,4689.0
2020-08-25 12:00:00,98.26,98.3,98.21,98.22,6204.0,95.2028,95.2416,95.1544,95.1641,6204.0
2020-08-25 12:05:00,98.23,98.3,98.2,98.29,6447.0,95.1737,95.2416,95.1447,95.2319,6447.0
2020-08-25 12:10:00,98.3,98.31,98.15,98.15,10307.0,95.2416,95.2512,95.0962,95.0962,10307.0
2020-08-25 12:15:00,98.15,98.23,98.15,98.22,3314.0,95.0962,95.1737,95.0962,95.1641,3314.0
2020-08-25 12:20:00,98.21,98.3,98.18,98.21,5880.0,95.1544,95.2416,95.1253,95.1544,5880.0
2020-08-25 12:25:00,98.2,98.23,98.18,98.23,1477.0,95.1447,95.1737,95.1253,95.1737,1477.0
2020-08-25 12:30:00,98.24,98.24,98.15,98.2,5177.0,95.1834,95.1834,95.0962,95.1447,5177.0
2020-08-25 12:35:00,98.21,98.23,98.21,98.23,753.0,95.1544,95.1737,95.1544,95.1737,753.0
2020-08-25 12:40:00,98.23,98.23,98.21,98.22,3442.0,95.1737,95.1737,95.1544,95.1641,3442.0
2020-08-25 12:45:00,98.21,98.24,98.2,98.22,2007.0,95.1544,95.1834,95.1447,95.1641,2007.0
2020-08-25 12:50:00,98.22,98.22,98.16,98.16,4060.0,95.1641,95.1641,95.1059,95.1059,4060.0
2020-08-25 12:55:00,98.15,98.23,98.14,98.22,3837.0,95.0962,95.1737,95.0865,95.1641,3837.0
2020-08-25 13:00:00,98.22,98.26,98.21,98.23,1500.0,95.1641,95.2028,95.1544,95.1737,1500.0
2020-08-25 13:05:00,98.22,98.25,98.14,98.23,4881.0,95.1641,95.1931,95.0865,95.1737,4881.0
2020-08-25 13:10:00,98.21,98.32,98.21,98.27,5136.0,95.1544,95.2609,95.1544,95.2125,5136.0
2020-08-25 13:15:00,98.25,98.27,98.24,98.26,2301.0,95.1931,95.2125,95.1834,95.2028,2301.0
2020-08-25 13:20:00,98.26,98.26,98.17,98.18,3354.0,95.2028,95.2028,95.1156,95.1253,3354.0
2020-08-25 13:25:00,98.19,98.22,98.17,98.17,3529.0,95.135,95.1641,95.1156,95.1156,3529.0
2020-08-25 13:30:00,98.17,98.21,98.17,98.19,2900.0,95.1156,95.1544,95.1156,95.135,2900.0
2020-08-25 13:35:00,98.19,98.19,98.16,98.17,3247.0,95.135,95.135,95.1059,95.1156,3247.0
2020-08-25 13:40:00,98.17,98.17,98.08,98.12,6818.0,95.1156,95.1156,95.0284,95.0672,6818.0
2020-08-25 13:45:00,98.1,98.11,98.06,98.06,2400.0,95.0478,95.0575,95.009,95.009,2400.0
2020-08-25 13:50:00,98.06,98.18,98.06,98.16,2950.0,95.009,95.1253,95.009,95.1059,2950.0
2020-08-25 13:55:00,98.18,98.2,98.14,98.14,2857.0,95.1253,95.1447,95.0865,95.0865,2857.0
2020-08-25 14:00:00,98.15,98.21,98.14,98.2,3617.0,95.0962,95.1544,95.0865,95.1447,3617.0
2020-08-25 14:05:00,98.21,98.21,98.17,98.18,1987.0,95.1544,95.1544,95.1156,95.1253,1987.0
2020-08-25 14:10:00,98.17,98.25,98.17,98.25,3783.0,95.1156,95.1931,95.1156,95.1931,3783.0
2020-08-25 14:15:00,98.26,98.26,98.17,98.26,4716.0,95.2028,95.2028,95.1156,95.2028,4716.0
2020-08-25 14:20:00,98.25,98.32,98.24,98.3,4370.0,95.1931,95.2609,95.1834,95.2416,4370.0
2020-08-25 14:25:00,98.29,98.31,98.26,98.28,3186.0,95.2319,95.2512,95.2028,95.2222,3186.0
2020-08-25 14:30:00,98.3,98.32,98.28,98.3,2189.0,95.2416,95.2609,95.2222,95.2416,2189.0
2020-08-25 14:35:00,98.31,98.32,98.27,98.32,7948.0,95.2512,95.2609,95.2125,95.2609,7948.0
2020-08-25 14:40:00,98.33,98.33,98.16,98.16,4927.0,95.2706,95.2706,95.1059,95.1059,4927.0
2020-08-25 14:45:00,98.16,98.22,98.16,98.22,3685.0,95.1059,95.1641,95.1059,95.1641,3685.0
2020-08-25 14:50:00,98.23,98.26,98.22,98.25,3352.0,95.1737,95.2028,95.1641,95.1931,3352.0
2020-08-25 14:55:00,98.26,98.36,98.26,98.35,3315.0,95.2028,95.2997,95.2028,95.29,3315.0
2020-08-25 15:00:00,98.35,98.35,98.27,98.27,4600.0,95.29,95.29,95.2125,95.2125,4600.0
2020-08-25 15:05:00,98.27,98.3,98.23,98.23,5564.0,95.2125,95.2416,95.1737,95.1737,5564.0
2020-08-25 15:10:00,98.24,98.29,98.24,98.28,4463.0,95.1834,95.2319,95.1834,95.2222,4463.0
2020-08-25 15:15:00,98.28,98.29,98.22,98.26,8875.0,95.2222,95.2319,95.1641,95.2028,8875.0
2020-08-25 15:20:00,98.21,98.21,98.16,98.2,3656.0,95.1544,95.1544,95.1059,95.1447,3656.0
2020-08-25 15:25:00,98.21,98.27,98.21,98.25,9191.0,95.1544,95.2125,95.1544,95.1931,9191.0
2020-08-25 15:30:00,98.25,98.3,98.24,98.26,8944.0,95.1931,95.2416,95.1834,95.2028,8944.0
2020-08-25 15:35:00,98.27,98.3,98.27,98.3,12009.0,95.2125,95.2416,95.2125,95.2416,12009.0
2020-08-25 15:40:00,98.3,98.33,98.26,98.31,19047.0,95.2416,95.2706,95.2028,95.2512,19047.0
2020-08-25 15:45:00,98.3,98.3,98.21,98.25,13214.0,95.2416,95.2416,95.1544,95.1931,13214.0
2020-08-25 15:50:00,98.26,98.3,98.24,98.29,10483.0,95.2028,95.2416,95.1834,95.2319,10483.0
2020-08-25 15:55:00,98.28,98.44,98.23,98.36,58281.0,95.2222,95.3772,95.1737,95.2997,58281.0
2020-08-26 09:30:00,98.18,98.8,98.09,98.41,25898.0,95.1253,95.726,95.0381,95.3481,25898.0
2020-08-26 09:35:00,98.42,98.53,98.27,98.33,14320.0,95.3578,95.4644,95.2125,95.2706,14320.0
2020-08-26 09:40:00,98.31,98.32,98.17,98.21,5702.0,95.2512,95.2609,95.1156,95.1544,5702.0
2020-08-26 09:45:00,98.24,98.31,98.05,98.3,5048.0,95.1834,95.2512,94.9993,95.2416,5048.0
2020-08-26 09:50:00,98.23,98.31,98.16,98.19,4528.0,95.1737,95.2512,95.1059,95.135,4528.0
2020-08-26 09:55:00,98.19,98.24,98.09,98.14,8031.0,95.135,95.1834,95.0381,95.0865,8031.0
2020-08-26 10:00:00,98.15,98.24,98.12,98.23,7533.0,95.0962,95.1834,95.0672,95.1737,7533.0
2020-08-26 10:05:00,98.23,98.34,98.22,98.3,8272.0,95.1737,95.2803,95.1641,95.2416,8272.0
2020-08-26 10:10:00,98.28,98.39,98.23,98.38,4151.0,95.2222,95.3288,95.1737,95.3191,4151.0
2020-08-26 10:15:00,98.39,98.56,98.38,98.56,5678.0,95.3288,95.4935,95.3191,95.4935,5678.0
2020-08-26 10:20:00,98.58,98.71,98.55,98.69,3723.0,95.5128,95.6388,95.4838,95.6194,3723.0
2020-08-26 10:25:00,98.69,98.81,98.69,98.75,5716.0,95.6194,95.7357,95.6194,95.6776,5716.0
2020-08-26 10:30:00,98.75,98.78,98.69,98.69,3914.0,95.6776,95.7066,95.6194,95.6194,3914.0
2020-08-26 10:35:00,98.72,98.8,98.6,98.74,5502.0,95.6485,95.726,95.5322,95.6679,5502.0
2020-08-26 10:40:00,98.74,98.78,98.71,98.77,4152.0,95.6679,95.7066,95.6388,95.6969,4152.0
2020-08-26 10:45:00,98.79,98.97,98.77,98.97,5271.0,95.7163,95.8907,95.6969,95.8907,5271.0
2020-08-26 10:50:00,98.96,99.02,98.87,98.87,7981.0,95.881,95.9392,95.7938,95.7938,7981.0
2020-08-26 10:55:00,98.85,98.99,98.84,98.98,8309.0,95.7744,95.9101,95.7648,95.9004,8309.0
2020-08-26 11:00:00,98.99,99.13,98.99,99.0,12636.0,95.9101,96.0457,95.9101,95.9198,12636.0
2020-08-26 11:05:00,98.99,99.1,98.94,99.05,4921.0,95.9101,96.0167,95.8616,95.9682,4921.0
2020-08-26 11:10:00,99.07,99.07,98.98,98.98,5626.0,95.9876,95.9876,95.9004,95.9004,5626.0
2020-08-26 11:15:00,98.98,99.02,98.93,98.93,4405.0,95.9004,95.9392,95.852,95.852,4405.0
2020-08-26 11:20:00,98.95,99.06,98.94,99.05,6831.0,95.8713,95.9779,95.8616,95.9682,6831.0
2020-08-26 11:25:00,99.04,99.1,99.0,99.09,7558.0,95.9585,96.0167,95.9198,96.007,7558.0
2020-08-26 11:30:00,99.08,99.1,98.99,99.0,4747.0,95.9973,96.0167,95.9101,95.9198,4747.0
2020-08-26 11:35:00,99.0,99.01,98.86,98.88,5421.0,95.9198,95.9295,95.7841,95.8035,5421.0
2020-08-26 11:40:00,98.89,98.98,98.89,98.9,4893.0,95.8132,95.9004,95.8132,95.8229,4893.0
2020-08-26 11:45:00,98.88,98.9,98.83,98.88,5344.0,95.8035,95.8229,95.7551,95.8035,5344.0
2020-08-26 11:50:00,98.89,99.0,98.88,99.0,4081.0,95.8132,95.9198,95.8035,95.9198,4081.0
2020-08-26 11:55:00,99.0,99.03,98.97,98.98,5190.0,95.9198,95.9488,95.8907,95.9004,5190.0
2020-08-26 12:00:00,98.99,99.12,98.98,99.07,5327.0,95.9101,96.036,95.9004,95.9876,5327.0
2020-08-26 12:05:00,99.09,99.16,99.03,99.05,6091.0,96.007,96.0748,95.9488,95.9682,6091.0
2020-08-26 12:10:00,99.06,99.2,99.06,99.18,4779.0,95.9779,96.1136,95.9779,96.0942,4779.0
2020-08-26 12:15:00,99.19,99.26,99.18,99.25,4448.0,96.1039,96.1717,96.0942,96.162,4448.0
2020-08-26 12:20:00,99.29,99.29,99.24,99.24,5528.0,96.2008,96.2008,96.1523,96.1523,5528.0
2020-08-26 12:25:00,99.27,99.33,99.25,99.26,4278.0,96.1814,96.2395,96.162,96.1717,4278.0
2020-08-26 12:30:00,99.26,99.28,99.16,99.23,4625.0,96.1717,96.1911,96.0748,96.1426,4625.0
2020-08-26 12:35:00,99.22,99.23,99.15,99.19,5224.0,96.1329,96.1426,96.0651,96.1039,5224.0
2020-08-26 12:40:00,99.19,99.23,99.16,99.16,5100.0,96.1039,96.1426,96.0748,96.0748,5100.0
2020-08-26 12:45:00,99.16,99.2,99.15,99.18,6973.0,96.0748,96.1136,96.0651,96.0942,6973.0
2020-08-26 12:50:00,99.2,99.27,99.2,99.27,3056.0,96.1136,96.1814,96.1136,96.1814,3056.0
2020-08-26 12:55:00,99.26,99.26,99.22,99.23,3826.0,96.1717,96.1717,96.1329,96.1426,3826.0
2020-08-26 13:00:00,99.24,99.4,99.24,99.36,7419.0,96.1523,96.3073,96.1523,96.2686,7419.0
2020-08-26 13:05:00,99.36,99.37,99.32,99.32,2312.0,96.2686,96.2783,96.2298,96.2298,2312.0
2020-08-26 13:10:00,99.34,99.37,99.28,99.33,3441.0,96.2492,96.2783,96.1911,96.2395,3441.0
2020-08-26 13:15:00,99.34,99.43,99.32,99.41,3338.0,96.2492,96.3364,96.2298,96.317,3338.0
2020-08-26 13:20:00,99.43,99.44,99.39,99.44,4344.0,96.3364,96.3461,96.2976,96.3461,4344.0
2020-08-26 13:25:00,99.43,99.44,99.33,99.4,2962.0,96.3364,96.3461,96.2395,96.3073,2962.0
2020-08-26 13:30:00,99.41,99.42,99.38,99.39,5147.0,96.317,96.3267,96.288,96.2976,5147.0
2020-08-26 13:35:00,99.38,99.41,99.34,99.4,3356.0,96.288,96.317,96.2492,96.3073,3356.0
2020-08-26 13:40:00,99.39,99.4,99.35,99.36,3388.0,96.2976,96.3073,96.2589,96.2686,3388.0
2020-08-26 13:45:00,99.35,99.35,99.3,99.32,1648.0,96.2589,96.2589,96.2104,96.2298,1648.0
2020-08-26 13:50:00,99.36,99.36,99.3,99.31,2927.0,96.2686,96.2686,96.2104,96.2201,2927.0
2020-08-26 13:55:00,99.32,99.36,99.29,99.29,3240.0,96.2298,96.2686,96.2008,96.2008,3240.0
2020-08-26 14:00:00,99.3,99.42,99.3,99.41,3790.0,96.2104,96.3267,96.2104,96.317,3790.0
2020-08-26 14:05:00,99.4,99.46,99.36,99.46,4417.0,96.3073,96.3655,96.2686,96.3655,4417.0
2020-08-26 14:10:00,99.45,99.46,99.42,99.45,4390.0,96.3558,96.3655,96.3267,96.3558,4390.0
2020-08-26 14:15:00,99.45,99.53,99.43,99.52,3982.0,96.3558,96.4333,96.3364,96.4236,3982.0
2020-08-26 14:20:00,99.53,99.73,99.53,99.71,8249.0,96.4333,96.6271,96.4333,96.6077,8249.0
2020-08-26 14:25:00,99.7,99.73,99.66,99.66,6163.0,96.598,96.6271,96.5592,96.5592,6163.0
2020-08-26 14:30:00,99.66,99.71,99.51,99.53,5359.0,96.5592,96.6077,96.4139,96.4333,5359.0
2020-08-26 14:35:00,99.55,99.62,99.51,99.56,5586.0,96.4527,96.5205,96.4139,96.4624,5586.0
2020-08-26 14:40:00,99.56,99.6,99.46,99.47,4993.0,96.4624,96.5011,96.3655,96.3752,4993.0
2020-08-26 14:45:00,99.48,99.54,99.48,99.51,4673.0,96.3848,96.443,96.3848,96.4139,4673.0
2020-08-26 14:50:00,99.51,99.57,99.48,99.48,7067.0,96.4139,96.472,96.3848,96.3848,7067.0
2020-08-26 14:55:00,99.45,99.46,99.38,99.43,8835.0,96.3558,96.3655,96.288,96.3364,8835.0
2020-08-26 15:00:00,99.39,99.51,99.37,99.46,5448.0,96.2976,96.4139,96.2783,96.3655,5448.0
2020-08-26 15:05:00,99.46,99.56,99.46,99.56,6328.0,96.3655,96.4624,96.3655,96.4624,6328.0
2020-08-26 15:10:00,99.56,99.63,99.55,99.6,7303.0,96.4624,96.5302,96.4527,96.5011,7303.0
2020-08-26 15:15:00,99.62,99.63,99.51,99.56,14894.0,96.5205,96.5302,96.4139,96.4624,14894.0
2020-08-26 15:20:00,99.55,99.63,99.54,99.61,10400.0,96.4527,96.5302,96.443,96.5108,10400.0
2020-08-26 15:25:00,99.62,99.66,99.58,99.66,7213.0,96.5205,96.5592,96.4817,96.5592,7213.0
2020-08-26 15:30:00,99.66,99.67,99.42,99.42,11836.0,96.5592,96.5689,96.3267,96.3267,11836.0
2020-08-26 15:35:00,99.41,99.43,99.3,99.32,11786.0,96.317,96.3364,96.2104,96.2298,11786.0
2020-08-26 15:40:00,99.32,99.35,99.19,99.2,18985.0,96.2298,96.2589,96.1039,96.1136,18985.0
2020-08-26 15:45:00,99.2,99.41,99.2,99.34,24085.0,96.1136,96.317,96.1136,96.2492,24085.0
2020-08-26 15:50:00,99.36,99.38,99.29,99.37,36055.0,96.2686,96.288,96.2008,96.2783,36055.0
2020-08-26 15:55:00,99.37,99.49,99.24,99.33,56542.0,96.2783,96.3945,96.1523,96.2395,56542.0
2020-08-27 09:30:00,99.19,99.33,98.36,98.52,35955.0,96.1039,96.2395,95.2997,95.4547,35955.0
2020-08-27 09:35:00,98.52,98.61,97.8,97.86,12849.0,95.4547,95.5419,94.7571,94.8153,12849.0
2020-08-27 09:40:00,97.91,98.52,97.9,98.26,6844.0,94.8637,95.4547,94.854,95.2028,6844.0
2020-08-27 09:45:00,98.25,98.25,97.85,98.24,5338.0,95.1931,95.1931,94.8056,95.1834,5338.0
2020-08-27 09:50:00,98.25,98.4,98.17,98.38,6272.0,95.1931,95.3384,95.1156,95.3191,6272.0
2020-08-27 09:55:00,98.32,98.51,98.16,98.23,7020.0,95.2609,95.445,95.1059,95.1737,7020.0
2020-08-27 10:00:00,98.24,98.27,97.9,97.9,11530.0,95.1834,95.2125,94.854,94.854,11530.0
2020-08-27 10:05:00,97.92,97.93,97.58,97.66,9827.0,94.8734,94.8831,94.544,94.6215,9827.0
2020-08-27 10:10:00,97.66,97.77,97.56,97.77,6256.0,94.6215,94.7281,94.5246,94.7281,6256.0
2020-08-27 10:15:00,97.7,98.09,97.68,98.09,9072.0,94.6602,95.0381,94.6409,95.0381,9072.0
2020-08-27 10:20:00,98.11,98.31,98.11,98.26,9240.0,95.0575,95.2512,95.0575,95.2028,9240.0
2020-08-27 10:25:00,98.24,98.44,98.21,98.44,11319.0,95.1834,95.3772,95.1544,95.3772,11319.0
2020-08-27 10:30:00,98.41,98.66,98.38,98.66,14415.0,95.3481,95.5904,95.3191,95.5904,14415.0
2020-08-27 10:35:00,98.62,98.76,98.62,98.69,12985.0,95.5516,95.6872,95.5516,95.6194,12985.0
2020-08-27 10:40:00,98.72,98.75,98.57,98.65,11608.0,95.6485,95.6776,95.5032,95.5807,11608.0
2020-08-27 10:45:00,98.63,98.69,98.6,98.69,6974.0,95.5613,95.6194,95.5322,95.6194,6974.0
2020-08-27 10:50:00,98.71,98.91,98.69,98.88,10140.0,95.6388,95.8326,95.6194,95.8035,10140.0
2020-08-27 10:55:00,98.86,99.1,98.8,99.1,11655.0,95.7841,96.0167,95.726,96.0167,11655.0
2020-08-27 11:00:00,99.08,99.47,99.07,99.44,15239.0,95.9973,96.3752,95.9876,96.3461,15239.0
2020-08-27 11:05:00,99.47,99.51,99.41,99.44,8619.0,96.3752,96.4139,96.317,96.3461,8619.0
2020-08-27 11:10:00,99.47,99.55,99.38,99.55,13496.0,96.3752,96.4527,96.288,96.4527,13496.0
2020-08-27 11:15:00,99.59,99.63,99.2,99.23,12948.0,96.4914,96.5302,96.1136,96.1426,12948.0
2020-08-27 11:20:00,99.23,99.43,99.21,99.26,8476.0,96.1426,96.3364,96.1232,96.1717,8476.0
2020-08-27 11:25:00,99.26,99.29,99.14,99.17,3992.0,96.1717,96.2008,96.0554,96.0845,3992.0
2020-08-27 11:30:00,99.13,99.31,99.1,99.3,5506.0,96.0457,96.2201,96.0167,96.2104,5506.0
2020-08-27 11:35:00,99.36,99.48,99.32,99.44,6927.0,96.2686,96.3848,96.2298,96.3461,6927.0
2020-08-27 11:40:00,99.45,99.49,99.38,99.49,5226.0,96.3558,96.3945,96.288,96.3945,5226.0
2020-08-27 11:45:00,99.5,99.52,99.46,99.5,7648.0,96.4042,96.4236,96.3655,96.4042,7648.0
2020-08-27 11:50:00,99.54,99.65,99.52,99.62,13326.0,96.443,96.5496,96.4236,96.5205,13326.0
2020-08-27 11:55:00,99.65,99.66,99.49,99.51,18955.0,96.5496,96.5592,96.3945,96.4139,18955.0
2020-08-27 12:00:00,99.51,99.51,99.35,99.36,10586.0,96.4139,96.4139,96.2589,96.2686,10586.0
2020-08-27 12:05:00,99.34,99.41,99.31,99.41,5234.0,96.2492,96.317,96.2201,96.317,5234.0
2020-08-27 12:10:00,99.4,99.4,99.21,99.33,3981.0,96.3073,96.3073,96.1232,96.2395,3981.0
2020-08-27 12:15:00,99.33,99.37,99.25,99.26,7082.0,96.2395,96.2783,96.162,96.1717,7082.0
2020-08-27 12:20:00,99.24,99.24,99.12,99.19,3486.0,96.1523,96.1523,96.036,96.1039,3486.0
2020-08-27 12:25:00,99.2,99.24,99.01,99.02,5493.0,96.1136,96.1523,95.9295,95.9392,5493.0
2020-08-27 12:30:00,99.03,99.11,98.75,98.91,21124.0,95.9488,96.0264,95.6776,95.8326,21124.0
2020-08-27 12:35:00,98.9,98.96,98.88,98.95,7451.0,95.8229,95.881,95.8035,95.8713,7451.0
2020-08-27 12:40:00,99.02,99.07,98.96,99.03,5575.0,95.9392,95.9876,95.881,95.9488,5575.0
2020-08-27 12:45:00,99.01,99.02,98.68,98.68,23769.0,95.9295,95.9392,95.6097,95.6097,23769.0
2020-08-27 12:50:00,98.68,98.75,98.58,98.64,4711.0,95.6097,95.6776,95.5128,95.571,4711.0
2020-08-27 12:55:00,98.69,98.85,98.67,98.74,4933.0,95.6194,95.7744,95.6,95.6679,4933.0
2020-08-27 13:00:00,98.71,98.81,98.67,98.71,6701.0,95.6388,95.7357,95.6,95.6388,6701.0
2020-08-27 13:05:00,98.69,98.86,98.68,98.86,5792.0,95.6194,95.7841,95.6097,95.7841,5792.0
2020-08-27 13:10:00,98.85,98.91,98.81,98.88,8071.0,95.7744,95.8326,95.7357,95.8035,8071.0
2020-08-27 13:15:00,98.88,99.03,98.76,98.96,6622.0,95.8035,95.9488,95.6872,95.881,6622.0
2020-08-27 13:20:00,98.98,99.09,98.98,99.09,4239.0,95.9004,96.007,95.9004,96.007,4239.0
2020-08-27 13:25:00,99.09,99.14,99.01,99.02,6368.0,96.007,96.0554,95.9295,95.9392,6368.0
2020-08-27 13:30:00,99.0,99.0,98.9,98.93,3821.0,95.9198,95.9198,95.8229,95.852,3821.0
2020-08-27 13:35:00,98.92,98.93,98.88,98.88,4782.0,95.8423,95.852,95.8035,95.8035,4782.0
2020-08-27 13:40:00,98.87,98.97,98.87,98.96,5514.0,95.7938,95.8907,95.7938,95.881,5514.0
2020-08-27 13:45:00,98.95,98.99,98.93,98.93,6019.0,95.8713,95.9101,95.852,95.852,6019.0
2020-08-27 13:50:00,98.95,99.0,98.91,99.0,5413.0,95.8713,95.9198,95.8326,95.9198,5413.0
2020-08-27 13:55:00,99.08,99.22,99.07,99.22,8848.0,95.9973,96.1329,95.9876,96.1329,8848.0
2020-08-27 14:00:00,99.23,99.38,99.2,99.36,6866.0,96.1426,96.288,96.1136,96.2686,6866.0
2020-08-27 14:05:00,99.36,99.36,99.29,99.3,3028.0,96.2686,96.2686,96.2008,96.2104,3028.0
2020-08-27 14:10:00,99.33,99.36,99.31,99.34,4876.0,96.2395,96.2686,96.2201,96.2492,4876.0
2020-08-27 14:15:00,99.34,99.42,99.33,99.4,10404.0,96.2492,96.3267,96.2395,96.3073,10404.0
2020-08-27 14:20:00,99.41,99.46,99.37,99.41,5498.0,96.317,96.3655,96.2783,96.317,5498.0
2020-08-27 14:25:00,99.41,99.49,99.38,99.47,5757.0,96.317,96.3945,96.288,96.3752,5757.0
2020-08-27 14:30:00,99.48,99.53,99.47,99.52,4347.0,96.3848,96.4333,96.3752,96.4236,4347.0
2020-08-27 14:35:00,99.58,99.58,99.44,99.44,4437.0,96.4817,96.4817,96.3461,96.3461,4437.0
2020-08-27 14:40:00,99.5,99.57,99.44,99.44,3611.0,96.4042,96.472,96.3461,96.3461,3611.0
2020-08-27 14:45:00,99.44,99.47,99.43,99.45,5030.0,96.3461,96.3752,96.3364,96.3558,5030.0
2020-08-27 14:50:00,99.48,99.53,99.38,99.38,6055.0,96.3848,96.4333,96.288,96.288,6055.0
2020-08-27 14:55:00,99.4,99.45,99.37,99.44,5210.0,96.3073,96.3558,96.2783,96.3461,5210.0
2020-08-27 15:00:00,99.44,99.52,99.43,99.46,7337.0,96.3461,96.4236,96.3364,96.3655,7337.0
2020-08-27 15:05:00,99.48,99.51,99.34,99.47,10858.0,96.3848,96.4139,96.2492,96.3752,10858.0
2020-08-27 15:10:00,99.48,99.55,99.44,99.52,5976.0,96.3848,96.4527,96.3461,96.4236,5976.0
2020-08-27 15:15:00,99.52,99.52,99.46,99.51,7112.0,96.4236,96.4236,96.3655,96.4139,7112.0
2020-08-27 15:20:00,99.51,99.55,99.45,99.48,9965.0,96.4139,96.4527,96.3558,96.3848,9965.0
2020-08-27 15:25:00,99.48,99.48,99.36,99.36,13238.0,96.3848,96.3848,96.2686,96.2686,13238.0
2020-08-27 15:30:00,99.36,99.39,99.3,99.36,12237.0,96.2686,96.2976,96.2104,96.2686,12237.0
2020-08-27 15:35:00,99.36,99.37,99.29,99.29,11340.0,96.2686,96.2783,96.2008,96.2008,11340.0
2020-08-27 15:40:00,99.29,99.36,99.2,99.23,14664.0,96.2008,96.2686,96.1136,96.1426,14664.0
2020-08-27 15:45:00,99.23,99.27,99.11,99.11,13466.0,96.1426,96.1814,96.0264,96.0264,13466.0
2020-08-27 15:50:00,99.11,99.11,98.99,99.05,16057.0,96.0264,96.0264,95.9101,95.9682,16057.0
2020-08-27 15:55:00,99.06,99.13,98.99,99.06,49828.0,95.9779,96.0457,95.9101,95.9779,49828.0
2020-08-28 09:30:00,99.0,99.0,98.54,98.82,22144.0,95.9198,95.9198,95.4741,95.7454,22144.0
2020-08-28 09:35:00,98.99,99.19,98.87,99.05,3734.0,95.9101,96.1039,95.7938,95.9682,3734.0
2020-08-28 09:40:00,99.12,99.22,99.06,99.22,2371.0,96.036,96.1329,95.9779,96.1329,2371.0
2020-08-28 09:45:00,99.14,99.22,98.87,98.87,5250.0,96.0554,96.1329,95.7938,95.7938,5250.0
2020-08-28 09:50:00,98.89,98.96,98.75,98.94,3939.0,95.8132,95.881,95.6776,95.8616,3939.0
2020-08-28 09:55:00,98.92,99.04,98.86,99.04,6312.0,95.8423,95.9585,95.7841,95.9585,6312.0
2020-08-28 10:00:00,98.97,99.09,98.92,98.98,3728.0,95.8907,96.007,95.8423,95.9004,3728.0
2020-08-28 10:05:00,98.96,99.22,98.96,99.18,15417.0,95.881,96.1329,95.881,96.0942,15417.0
2020-08-28 10:10:00,99.17,99.2,99.06,99.11,3974.0,96.0845,96.1136,95.9779,96.0264,3974.0
2020-08-28 10:15:00,99.17,99.17,98.96,99.08,5802.0,96.0845,96.0845,95.881,95.9973,5802.0
2020-08-28 10:20:00,99.06,99.09,98.98,99.0,5220.0,95.9779,96.007,95.9004,95.9198,5220.0
2020-08-28 10:25:00,99.01,99.05,98.94,98.94,3914.0,95.9295,95.9682,95.8616,95.8616,3914.0
2020-08-28 10:30:00,98.92,98.99,98.8,98.8,3788.0,95.8423,95.9101,95.726,95.726,3788.0
2020-08-28 10:35:00,98.82,98.9,98.76,98.9,1900.0,95.7454,95.8229,95.6872,95.8229,1900.0
2020-08-28 10:40:00,98.89,98.95,98.88,98.89,3834.0,95.8132,95.8713,95.8035,95.8132,3834.0
2020-08-28 10:45:00,98.86,98.88,98.74,98.76,4022.0,95.7841,95.8035,95.6679,95.6872,4022.0
2020-08-28 10:50:00,98.83,98.92,98.79,98.91,5665.0,95.7551,95.8423,95.7163,95.8326,5665.0
2020-08-28 10:55:00,98.89,98.91,98.83,98.84,2921.0,95.8132,95.8326,95.7551,95.7648,2921.0
2020-08-28 11:00:00,98.88,98.94,98.79,98.85,2348.0,95.8035,95.8616,95.7163,95.7744,2348.0
2020-08-28 11:05:00,98.91,99.03,98.89,98.96,2120.0,95.8326,95.9488,95.8132,95.881,2120.0
2020-08-28 11:10:00,98.97,98.99,98.94,98.99,3061.0,95.8907,95.9101,95.8616,95.9101,3061.0
2020-08-28 11:15:00,98.97,99.05,98.95,99.03,3156.0,95.8907,95.9682,95.8713,95.9488,3156.0
2020-08-28 11:20:00,99.04,99.08,99.03,99.05,3424.0,95.9585,95.9973,95.9488,95.9682,3424.0
2020-08-28 11:25:00,99.04,99.1,99.04,99.06,3157.0,95.9585,96.0167,95.9585,95.9779,3157.0
2020-08-28 11:30:00,99.04,99.06,98.99,99.0,2914.0,95.9585,95.9779,95.9101,95.9198,2914.0
2020-08-28 11:35:00,99.01,99.03,98.95,99.01,2498.0,95.9295,95.9488,95.8713,95.9295,2498.0
2020-08-28 11:40:00,99.06,99.06,98.99,99.04,2229.0,95.9779,95.9779,95.9101,95.9585,2229.0
2020-08-28 11:45:00,99.03,99.04,98.99,99.01,5125.0,95.9488,95.9585,95.9101,95.9295,5125.0
2020-08-28 11:50:00,99.01,99.02,98.99,99.02,2205.0,95.9295,95.9392,95.9101,95.9392,2205.0
2020-08-28 11:55:00,99.02,99.08,99.02,99.05,2762.0,95.9392,95.9973,95.9392,95.9682,2762.0
2020-08-28 12:00:00,99.02,99.08,99.0,99.04,4375.0,95.9392,95.9973,95.9198,95.9585,4375.0
2020-08-28 12:05:00,99.05,99.15,99.04,99.08,2049.0,95.9682,96.0651,95.9585,95.9973,2049.0
2020-08-28 12:10:00,99.13,99.13,99.05,99.05,2513.0,96.0457,96.0457,95.9682,95.9682,2513.0
2020-08-28 12:15:00,99.09,99.14,99.03,99.04,3001.0,96.007,96.0554,95.9488,95.9585,3001.0
2020-08-28 12:20:00,99.02,99.05,99.02,99.05,2639.0,95.9392,95.9682,95.9392,95.9682,2639.0
2020-08-28 12:25:00,99.05,99.05,98.93,98.98,6235.0,95.9682,95.9682,95.852,95.9004,6235.0
2020-08-28 12:30:00,99.0,99.06,98.99,99.04,1211.0,95.9198,95.9779,95.9101,95.9585,1211.0
2020-08-28 12:35:00,99.05,99.06,98.97,99.06,1311.0,95.9682,95.9779,95.8907,95.9779,1311.0
2020-08-28 12:40:00,99.08,99.11,99.07,99.09,3800.0,95.9973,96.0264,95.9876,96.007,3800.0
2020-08-28 12:45:00,99.1,99.2,99.1,99.2,2008.0,96.0167,96.1136,96.0167,96.1136,2008.0
2020-08-28 12:50:00,99.19,99.28,99.18,99.28,1700.0,96.1039,96.1911,96.0942,96.1911,1700.0
2020-08-28 12:55:00,99.28,99.38,99.26,99.35,2225.0,96.1911,96.288,96.1717,96.2589,2225.0
2020-08-28 13:00:00,99.36,99.38,99.34,99.34,1816.0,96.2686,96.288,96.2492,96.2492,1816.0
2020-08-28 13:05:00,99.34,99.39,99.28,99.3,4443.0,96.2492,96.2976,96.1911,96.2104,4443.0
2020-08-28 13:10:00,99.29,99.29,99.25,99.26,2686.0,96.2008,96.2008,96.162,96.1717,2686.0
2020-08-28 13:15:00,99.29,99.35,99.28,99.34,7013.0,96.2008,96.2589,96.1911,96.2492,7013.0
2020-08-28 13:20:00,99.35,99.35,99.28,99.3,1848.0,96.2589,96.2589,96.1911,96.2104,1848.0
2020-08-28 13:25:00,99.28,99.28,99.24,99.24,2789.0,96.1911,96.1911,96.1523,96.1523,2789.0
2020-08-28 13:30:00,99.25,99.27,99.22,99.25,3033.0,96.162,96.1814,96.1329,96.162,3033.0
2020-08-28 13:35:00,99.24,99.27,99.23,99.23,2400.0,96.1523,96.1814,96.1426,96.1426,2400.0
2020-08-28 13:40:00,99.24,99.31,99.24,99.29,2900.0,96.1523,96.2201,96.1523,96.2008,2900.0
2020-08-28 13:45:00,99.3,99.35,99.23,99.23,3250.0,96.2104,96.2589,96.1426,96.1426,3250.0
2020-08-28 13:50:00,99.24,99.29,99.24,99.29,1589.0,96.1523,96.2008,96.1523,96.2008,1589.0
2020-08-28 13:55:00,99.33,99.33,99.28,99.28,2400.0,96.2395,96.2395,96.1911,96.1911,2400.0
2020-08-28 14:00:00,99.27,99.32,99.25,99.28,2467.0,96.1814,96.2298,96.162,96.1911,2467.0
2020-08-28 14:05:00,99.26,99.26,99.22,99.24,2346.0,96.1717,96.1717,96.1329,96.1523,2346.0
2020-08-28 14:10:00,99.27,99.27,99.24,99.26,3026.0,96.1814,96.1814,96.1523,96.1717,3026.0
2020-08-28 14:15:00,99.27,99.31,99.27,99.31,3764.0,96.1814,96.2201,96.1814,96.2201,3764.0
2020-08-28 14:20:00,99.34,99.34,99.26,99.26,1500.0,96.2492,96.2492,96.1717,96.1717,1500.0
2020-08-28 14:25:00,99.29,99.31,99.26,99.31,3270.0,96.2008,96.2201,96.1717,96.2201,3270.0
2020-08-28 14:30:00,99.31,99.38,99.31,99.36,3908.0,96.2201,96.288,96.2201,96.2686,3908.0
2020-08-28 14:35:00,99.36,99.39,99.34,99.35,4668.0,96.2686,96.2976,96.2492,96.2589,4668.0
2020-08-28 14:40:00,99.34,99.43,99.33,99.41,2800.0,96.2492,96.3364,96.2395,96.317,2800.0
2020-08-28 14:45:00,99.41,99.54,99.41,99.53,4960.0,96.317,96.443,96.317,96.4333,4960.0
2020-08-28 14:50:00,99.53,99.57,99.48,99.5,4532.0,96.4333,96.472,96.3848,96.4042,4532.0
2020-08-28 14:55:00,99.52,99.54,99.46,99.53,3828.0,96.4236,96.443,96.3655,96.4333,3828.0
2020-08-28 15:00:00,99.53,99.6,99.53,99.59,2832.0,96.4333,96.5011,96.4333,96.4914,2832.0
2020-08-28 15:05:00,99.59,99.65,99.59,99.62,4109.0,96.4914,96.5496,96.4914,96.5205,4109.0
2020-08-28 15:10:00,99.63,99.8,99.62,99.79,13025.0,96.5302,96.6949,96.5205,96.6852,13025.0
2020-08-28 15:15:00,99.78,99.84,99.76,99.81,5971.0,96.6755,96.7336,96.6561,96.7046,5971.0
2020-08-28 15:20:00,99.82,99.83,99.78,99.81,5449.0,96.7143,96.724,96.6755,96.7046,5449.0
2020-08-28 15:25:00,99.81,99.85,99.68,99.69,7675.0,96.7046,96.7433,96.5786,96.5883,7675.0
2020-08-28 15:30:00,99.69,99.78,99.65,99.78,8151.0,96.5883,96.6755,96.5496,96.6755,8151.0
2020-08-28 15:35:00,99.78,99.78,99.71,99.74,5199.0,96.6755,96.6755,96.6077,96.6368,5199.0
2020-08-28 15:40:00,99.73,99.75,99.7,99.73,9855.0,96.6271,96.6464,96.598,96.6271,9855.0
2020-08-28 15:45:00,99.73,99.76,99.65,99.71,14971.0,96.6271,96.6561,96.5496,96.6077,14971.0
2020-08-28 15:50:00,99.72,99.74,99.6,99.69,33875.0,96.6174,96.6368,96.5011,96.5883,33875.0
2020-08-28 15:55:00,99.69,99.93,99.68,99.86,53900.0,96.5883,96.8208,96.5786,96.753,53900.0
2020-08-31 09:30:00,99.9,100.44,99.75,100.28,53332.0,96.7918,97.315,96.6464,97.16,53332.0
2020-08-31 09:35:00,100.18,100.22,99.85,100.15,8490.0,97.0631,97.1018,96.7433,97.034,8490.0
2020-08-31 09:40:00,100.17,100.32,100.15,100.3,8050.0,97.0534,97.1987,97.034,97.1793,8050.0
2020-08-31 09:45:00,100.31,100.34,100.05,100.2,6438.0,97.189,97.2181,96.9371,97.0824,6438.0
2020-08-31 09:50:00,100.2,100.35,100.13,100.33,7373.0,97.0824,97.2278,97.0146,97.2084,7373.0
2020-08-31 09:55:00,100.33,100.36,100.09,100.15,7794.0,97.2084,97.2375,96.9759,97.034,7794.0
2020-08-31 10:00:00,100.14,100.36,100.12,100.34,6380.0,97.0243,97.2375,97.0049,97.2181,6380.0
2020-08-31 10:05:00,100.33,100.44,100.32,100.35,6215.0,97.2084,97.315,97.1987,97.2278,6215.0
2020-08-31 10:10:00,100.36,100.49,100.29,100.3,5871.0,97.2375,97.3634,97.1696,97.1793,5871.0
2020-08-31 10:15:00,100.32,100.33,100.24,100.24,3166.0,97.1987,97.2084,97.1212,97.1212,3166.0
2020-08-31 10:20:00,100.25,100.34,100.23,100.25,3930.0,97.1309,97.2181,97.1115,97.1309,3930.0
2020-08-31 10:25:00,100.24,100.38,100.24,100.34,4940.0,97.1212,97.2568,97.1212,97.2181,4940.0
2020-08-31 10:30:00,100.36,100.51,100.36,100.51,5184.0,97.2375,97.3828,97.2375,97.3828,5184.0
2020-08-31 10:35:00,100.53,100.55,100.49,100.55,7370.0,97.4022,97.4216,97.3634,97.4216,7370.0
2020-08-31 10:40:00,100.56,100.59,100.5,100.54,4101.0,97.4312,97.4603,97.3731,97.4119,4101.0
2020-08-31 10:45:00,100.56,100.72,100.55,100.7,5474.0,97.4312,97.5863,97.4216,97.5669,5474.0
2020-08-31 10:50:00,100.7,100.7,100.62,100.69,2947.0,97.5669,97.5669,97.4894,97.5572,2947.0
2020-08-31 10:55:00,100.69,100.84,100.62,100.83,4433.0,97.5572,97.7025,97.4894,97.6928,4433.0
2020-08-31 11:00:00,100.85,100.92,100.8,100.8,6098.0,97.7122,97.78,97.6638,97.6638,6098.0
2020-08-31 11:05:00,100.78,100.88,100.78,100.86,2873.0,97.6444,97.7413,97.6444,97.7219,2873.0
2020-08-31 11:10:00,100.88,100.96,100.87,100.9,2696.0,97.7413,97.8188,97.7316,97.7607,2696.0
2020-08-31 11:15:00,100.89,101.04,100.88,100.96,6820.0,97.751,97.8963,97.7413,97.8188,6820.0
2020-08-31 11:20:00,100.93,100.93,100.77,100.84,6339.0,97.7897,97.7897,97.6347,97.7025,6339.0
2020-08-31 11:25:00,100.82,100.83,100.69,100.72,5138.0,97.6832,97.6928,97.5572,97.5863,5138.0
2020-08-31 11:30:00,100.72,100.73,100.63,100.66,2895.0,97.5863,97.596,97.4991,97.5281,2895.0
2020-08-31 11:35:00,100.72,100.78,100.71,100.74,3785.0,97.5863,97.6444,97.5766,97.6056,3785.0
2020-08-31 11:40:00,100.72,100.77,100.72,100.73,2381.0,97.5863,97.6347,97.5863,97.596,2381.0
2020-08-31 11:45:00,100.73,100.77,100.69,100.69,3859.0,97.596,97.6347,97.5572,97.5572,3859.0
2020-08-31 11:50:00,100.71,100.74,100.71,100.73,1660.0,97.5766,97.6056,97.5766,97.596,1660.0
2020-08-31 11:55:00,100.75,100.78,100.73,100.73,2014.0,97.6153,97.6444,97.596,97.596,2014.0
2020-08-31 12:00:00,100.73,100.8,100.68,100.8,2841.0,97.596,97.6638,97.5475,97.6638,2841.0
2020-08-31 12:05:00,100.79,100.86,100.79,100.82,2060.0,97.6541,97.7219,97.6541,97.6832,2060.0
2020-08-31 12:10:00,100.78,100.79,100.69,100.75,13810.0,97.6444,97.6541,97.5572,97.6153,13810.0
2020-08-31 12:15:00,100.75,100.83,100.66,100.78,5294.0,97.6153,97.6928,97.5281,97.6444,5294.0
2020-08-31 12:20:00,100.81,100.81,100.7,100.7,5046.0,97.6735,97.6735,97.5669,97.5669,5046.0
2020-08-31 12:25:00,100.72,100.72,100.65,100.71,3831.0,97.5863,97.5863,97.5184,97.5766,3831.0
2020-08-31 12:30:00,100.73,100.75,100.7,100.7,3445.0,97.596,97.6153,97.5669,97.5669,3445.0
2020-08-31 12:35:00,100.71,100.72,100.57,100.58,8945.0,97.5766,97.5863,97.4409,97.4506,8945.0
2020-08-31 12:40:00,100.59,100.63,100.58,100.6,3778.0,97.4603,97.4991,97.4506,97.47,3778.0
2020-08-31 12:45:00,100.61,100.67,100.6,100.61,5307.0,97.4797,97.5378,97.47,97.4797,5307.0
2020-08-31 12:50:00,100.62,100.66,100.59,100.6,4416.0,97.4894,97.5281,97.4603,97.47,4416.0
2020-08-31 12:55:00,100.61,100.63,100.51,100.53,5485.0,97.4797,97.4991,97.3828,97.4022,5485.0
2020-08-31 13:00:00,100.52,100.52,100.45,100.47,4542.0,97.3925,97.3925,97.3247,97.344,4542.0
2020-08-31 13:05:00,100.48,100.48,100.39,100.39,4700.0,97.3537,97.3537,97.2665,97.2665,4700.0
2020-08-31 13:10:00,100.38,100.41,100.34,100.41,2952.0,97.2568,97.2859,97.2181,97.2859,2952.0
2020-08-31 13:15:00,100.41,100.41,100.37,100.4,2100.0,97.2859,97.2859,97.2472,97.2762,2100.0
2020-08-31 13:20:00,100.39,100.39,100.33,100.37,1479.0,97.2665,97.2665,97.2084,97.2472,1479.0
2020-08-31 13:25:00,100.36,100.38,100.28,100.34,3247.0,97.2375,97.2568,97.16,97.2181,3247.0
2020-08-31 13:30:00,100.36,100.4,100.36,100.39,3015.0,97.2375,97.2762,97.2375,97.2665,3015.0
2020-08-31 13:35:00,100.34,100.38,100.32,100.33,3600.0,97.2181,97.2568,97.1987,97.2084,3600.0
2020-08-31 13:40:00,100.38,100.39,100.35,100.35,2150.0,97.2568,97.2665,97.2278,97.2278,2150.0
2020-08-31 13:45:00,100.35,100.37,100.31,100.37,2616.0,97.2278,97.2472,97.189,97.2472,2616.0
2020-08-31 13:50:00,100.36,100.41,100.32,100.32,3115.0,97.2375,97.2859,97.1987,97.1987,3115.0
2020-08-31 13:55:00,100.34,100.34,100.17,100.19,3012.0,97.2181,97.2181,97.0534,97.0728,3012.0
2020-08-31 14:00:00,100.19,100.19,100.11,100.16,2370.0,97.0728,97.0728,96.9952,97.0437,2370.0
2020-08-31 14:05:00,100.14,100.18,100.11,100.17,2000.0,97.0243,97.0631,96.9952,97.0534,2000.0
2020-08-31 14:10:00,100.18,100.23,100.18,100.22,3927.0,97.0631,97.1115,97.0631,97.1018,3927.0
2020-08-31 14:15:00,100.21,100.23,100.14,100.16,3550.0,97.0921,97.1115,97.0243,97.0437,3550.0
2020-08-31 14:20:00,100.15,100.25,100.13,100.24,3303.0,97.034,97.1309,97.0146,97.1212,3303.0
2020-08-31 14:25:00,100.19,100.19,100.13,100.13,3505.0,97.0728,97.0728,97.0146,97.0146,3505.0
2020-08-31 14:30:00,100.13,100.25,100.1,100.13,9525.0,97.0146,97.1309,96.9856,97.0146,9525.0
2020-08-31 14:35:00,100.13,100.19,100.13,100.19,4644.0,97.0146,97.0728,97.0146,97.0728,4644.0
2020-08-31 14:40:00,100.18,100.24,100.18,100.24,6746.0,97.0631,97.1212,97.0631,97.1212,6746.0
2020-08-31 14:45:00,100.25,100.29,100.24,100.25,4415.0,97.1309,97.1696,97.1212,97.1309,4415.0
2020-08-31 14:50:00,100.26,100.37,100.25,100.36,3499.0,97.1406,97.2472,97.1309,97.2375,3499.0
2020-08-31 14:55:00,100.38,100.41,100.24,100.25,7257.0,97.2568,97.2859,97.1212,97.1309,7257.0
2020-08-31 15:00:00,100.27,100.27,100.19,100.19,6655.0,97.1503,97.1503,97.0728,97.0728,6655.0
2020-08-31 15:05:00,100.2,100.34,100.2,100.34,2900.0,97.0824,97.2181,97.0824,97.2181,2900.0
2020-08-31 15:10:00,100.36,100.36,100.25,100.31,4649.0,97.2375,97.2375,97.1309,97.189,4649.0
2020-08-31 15:15:00,100.31,100.34,100.24,100.25,3630.0,97.189,97.2181,97.1212,97.1309,3630.0
2020-08-31 15:20:00,100.21,100.29,100.21,100.27,5618.0,97.0921,97.1696,97.0921,97.1503,5618.0
2020-08-31 15:25:00,100.27,100.45,100.26,100.43,4887.0,97.1503,97.3247,97.1406,97.3053,4887.0
2020-08-31 15:30:00,100.44,100.51,100.4,100.44,8770.0,97.315,97.3828,97.2762,97.315,8770.0
2020-08-31 15:35:00,100.47,100.47,100.41,100.43,7083.0,97.344,97.344,97.2859,97.3053,7083.0
2020-08-31 15:40:00,100.42,100.51,100.35,100.5,12740.0,97.2956,97.3828,97.2278,97.3731,12740.0
2020-08-31 15:45:00,100.51,100.69,100.49,100.66,18147.0,97.3828,97.5572,97.3634,97.5281,18147.0
2020-08-31 15:50:00,100.65,100.66,100.49,100.5,24817.0,97.5184,97.5281,97.3634,97.3731,24817.0
2020-08-31 15:55:00,100.5,100.61,100.35,100.35,67784.0,97.3731,97.4797,97.2278,97.2278,67784.0
2020-09-01 09:30:00,100.92,101.24,100.9,100.93,29688.0,97.78,98.0901,97.7607,97.7897,29688.0
2020-09-01 09:35:00,100.98,101.29,100.81,100.86,7300.0,97.8382,98.1385,97.6735,97.7219,7300.0
2020-09-01 09:40:00,100.86,100.86,100.43,100.5,8713.0,97.7219,97.7219,97.3053,97.3731,8713.0
2020-09-01 09:45:00,100.47,100.55,100.33,100.55,10350.0,97.344,97.4216,97.2084,97.4216,10350.0
2020-09-01 09:50:00,100.54,100.68,100.49,100.59,7855.0,97.4119,97.5475,97.3634,97.4603,7855.0
2020-09-01 09:55:00,100.59,100.63,100.37,100.5,9658.0,97.4603,97.4991,97.2472,97.3731,9658.0
2020-09-01 10:00:00,100.53,100.57,100.36,100.37,12368.0,97.4022,97.4409,97.2375,97.2472,12368.0
2020-09-01 10:05:00,100.38,100.41,100.25,100.3,12458.0,97.2568,97.2859,97.1309,97.1793,12458.0
2020-09-01 10:10:00,100.29,100.45,100.26,100.28,7650.0,97.1696,97.3247,97.1406,97.16,7650.0
2020-09-01 10:15:00,100.33,100.4,100.28,100.36,7243.0,97.2084,97.2762,97.16,97.2375,7243.0
2020-09-01 10:20:00,100.37,100.42,100.33,100.38,7415.0,97.2472,97.2956,97.2084,97.2568,7415.0
2020-09-01 10:25:00,100.39,100.83,100.38,100.83,16903.0,97.2665,97.6928,97.2568,97.6928,16903.0
2020-09-01 10:30:00,100.86,100.91,100.69,100.72,11718.0,97.7219,97.7704,97.5572,97.5863,11718.0
2020-09-01 10:35:00,100.72,100.85,100.7,100.76,8649.0,97.5863,97.7122,97.5669,97.625,8649.0
2020-09-01 10:40:00,100.77,100.8,100.66,100.68,12901.0,97.6347,97.6638,97.5281,97.5475,12901.0
2020-09-01 10:45:00,100.68,100.91,100.66,100.79,10805.0,97.5475,97.7704,97.5281,97.6541,10805.0
2020-09-01 10:50:00,100.81,100.82,100.66,100.68,6418.0,97.6735,97.6832,97.5281,97.5475,6418.0
2020-09-01 10:55:00,100.66,100.69,100.57,100.66,9230.0,97.5281,97.5572,97.4409,97.5281,9230.0
2020-09-01 11:00:00,100.74,100.78,100.65,100.67,6251.0,97.6056,97.6444,97.5184,97.5378,6251.0
2020-09-01 11:05:00,100.66,100.72,100.61,100.61,6762.0,97.5281,97.5863,97.4797,97.4797,6762.0
2020-09-01 11:10:00,100.6,100.64,100.54,100.59,7065.0,97.47,97.5088,97.4119,97.4603,7065.0
2020-09-01 11:15:00,100.6,100.73,100.55,100.61,14310.0,97.47,97.596,97.4216,97.4797,14310.0
2020-09-01 11:20:00,100.61,100.61,100.41,100.47,12969.0,97.4797,97.4797,97.2859,97.344,12969.0
2020-09-01 11:25:00,100.5,100.6,100.37,100.42,9222.0,97.3731,97.47,97.2472,97.2956,9222.0
2020-09-01 11:30:00,100.42,100.48,100.37,100.42,9934.0,97.2956,97.3537,97.2472,97.2956,9934.0
2020-09-01 11:35:00,100.44,100.55,100.4,100.53,4150.0,97.315,97.4216,97.2762,97.4022,4150.0
2020-09-01 11:40:00,100.53,100.53,100.4,100.43,4763.0,97.4022,97.4022,97.2762,97.3053,4763.0
2020-09-01 11:45:00,100.42,100.44,100.4,100.41,6769.0,97.2956,97.315,97.2762,97.2859,6769.0
2020-09-01 11:50:00,100.4,100.4,100.25,100.29,4374.0,97.2762,97.2762,97.1309,97.1696,4374.0
2020-09-01 11:55:00,100.29,100.33,100.25,100.29,3038.0,97.1696,97.2084,97.1309,97.1696,3038.0
2020-09-01 12:00:00,100.31,100.34,100.29,100.31,4722.0,97.189,97.2181,97.1696,97.189,4722.0
2020-09-01 12:05:00,100.31,100.36,100.29,100.36,3723.0,97.189,97.2375,97.1696,97.2375,3723.0
2020-09-01 12:10:00,100.37,100.46,100.35,100.44,6679.0,97.2472,97.3344,97.2278,97.315,6679.0
2020-09-01 12:15:00,100.44,100.48,100.4,100.48,7925.0,97.315,97.3537,97.2762,97.3537,7925.0
2020-09-01 12:20:00,100.46,100.54,100.46,100.51,5320.0,97.3344,97.4119,97.3344,97.3828,5320.0
2020-09-01 12:25:00,100.51,100.59,100.47,100.56,4957.0,97.3828,97.4603,97.344,97.4312,4957.0
2020-09-01 12:30:00,100.56,100.57,100.47,100.5,3916.0,97.4312,97.4409,97.344,97.3731,3916.0
2020-09-01 12:35:00,100.53,100.56,100.5,100.54,3708.0,97.4022,97.4312,97.3731,97.4119,3708.0
2020-09-01 12:40:00,100.52,100.56,100.48,100.56,3856.0,97.3925,97.4312,97.3537,97.4312,3856.0
2020-09-01 12:45:00,100.59,100.62,100.49,100.54,3782.0,97.4603,97.4894,97.3634,97.4119,3782.0
2020-09-01 12:50:00,100.53,100.58,100.52,100.57,7001.0,97.4022,97.4506,97.3925,97.4409,7001.0
2020-09-01 12:55:00,100.59,100.67,100.58,100.67,5163.0,97.4603,97.5378,97.4506,97.5378,5163.0
2020-09-01 13:00:00,100.63,100.7,100.58,100.58,4258.0,97.4991,97.5669,97.4506,97.4506,4258.0
2020-09-01 13:05:00,100.59,100.61,100.54,100.56,5100.0,97.4603,97.4797,97.4119,97.4312,5100.0
2020-09-01 13:10:00,100.57,100.57,100.47,100.52,5263.0,97.4409,97.4409,97.344,97.3925,5263.0
2020-09-01 13:15:00,100.51,100.51,100.46,100.49,3000.0,97.3828,97.3828,97.3344,97.3634,3000.0
2020-09-01 13:20:00,100.49,100.53,100.46,100.51,3588.0,97.3634,97.4022,97.3344,97.3828,3588.0
2020-09-01 13:25:00,100.5,100.53,100.45,100.45,4000.0,97.3731,97.4022,97.3247,97.3247,4000.0
2020-09-01 13:30:00,100.45,100.52,100.44,100.5,4200.0,97.3247,97.3925,97.315,97.3731,4200.0
2020-09-01 13:35:00,100.5,100.56,100.49,100.54,5085.0,97.3731,97.4312,97.3634,97.4119,5085.0
2020-09-01 13:40:00,100.55,100.63,100.55,100.61,3611.0,97.4216,97.4991,97.4216,97.4797,3611.0
2020-09-01 13:45:00,100.6,100.62,100.59,100.62,4208.0,97.47,97.4894,97.4603,97.4894,4208.0
2020-09-01 13:50:00,100.63,100.66,100.6,100.66,2270.0,97.4991,97.5281,97.47,97.5281,2270.0
2020-09-01 13:55:00,100.65,100.79,100.65,100.77,3649.0,97.5184,97.6541,97.5184,97.6347,3649.0
2020-09-01 14:00:00,100.77,100.88,100.76,100.88,3774.0,97.6347,97.7413,97.625,97.7413,3774.0
2020-09-01 14:05:00,100.85,100.86,100.8,100.86,2968.0,97.7122,97.7219,97.6638,97.7219,2968.0
2020-09-01 14:10:00,100.86,100.88,100.82,100.83,3124.0,97.7219,97.7413,97.6832,97.6928,3124.0
2020-09-01 14:15:00,100.83,100.83,100.76,100.77,2393.0,97.6928,97.6928,97.625,97.6347,2393.0
2020-09-01 14:20:00,100.78,100.85,100.78,100.79,4288.0,97.6444,97.7122,97.6444,97.6541,4288.0
2020-09-01 14:25:00,100.78,100.79,100.73,100.78,4301.0,97.6444,97.6541,97.596,97.6444,4301.0
2020-09-01 14:30:00,100.76,100.78,100.73,100.77,4158.0,97.625,97.6444,97.596,97.6347,4158.0
2020-09-01 14:35:00,100.75,100.83,100.7,100.83,4433.0,97.6153,97.6928,97.5669,97.6928,4433.0
2020-09-01 14:40:00,100.85,100.86,100.8,100.83,4938.0,97.7122,97.7219,97.6638,97.6928,4938.0
2020-09-01 14:45:00,100.79,100.85,100.77,100.83,6514.0,97.6541,97.7122,97.6347,97.6928,6514.0
2020-09-01 14:50:00,100.84,100.88,100.79,100.88,4153.0,97.7025,97.7413,97.6541,97.7413,4153.0
2020-09-01 14:55:00,100.87,100.96,100.83,100.89,11393.0,97.7316,97.8188,97.6928,97.751,11393.0
2020-09-01 15:00:00,100.89,100.92,100.85,100.9,8536.0,97.751,97.78,97.7122,97.7607,8536.0
2020-09-01 15:05:00,100.89,100.94,100.89,100.91,7078.0,97.751,97.7994,97.751,97.7704,7078.0
2020-09-01 15:10:00,100.91,100.92,100.76,100.76,6645.0,97.7704,97.78,97.625,97.625,6645.0
2020-09-01 15:15:00,100.78,100.85,100.77,100.83,4477.0,97.6444,97.7122,97.6347,97.6928,4477.0
2020-09-01 15:20:00,100.83,100.9,100.82,100.86,6570.0,97.6928,97.7607,97.6832,97.7219,6570.0
2020-09-01 15:25:00,100.87,100.87,100.81,100.87,13155.0,97.7316,97.7316,97.6735,97.7316,13155.0
2020-09-01 15:30:00,100.86,100.89,100.84,100.88,10847.0,97.7219,97.751,97.7025,97.7413,10847.0
2020-09-01 15:35:00,100.87,100.91,100.83,100.85,8819.0,97.7316,97.7704,97.6928,97.7122,8819.0
2020-09-01 15:40:00,100.85,100.98,100.83,100.98,15184.0,97.7122,97.8382,97.6928,97.8382,15184.0
2020-09-01 15:45:00,100.98,101.01,100.91,100.94,18177.0,97.8382,97.8672,97.7704,97.7994,18177.0
2020-09-01 15:50:00,100.9,101.07,100.79,101.06,26243.0,97.7607,97.9254,97.6541,97.9157,26243.0
2020-09-01 15:55:00,101.06,101.14,100.94,101.13,53976.0,97.9157,97.9932,97.7994,97.9835,53976.0
2020-09-02 09:30:00,101.0,101.03,100.46,100.91,42933.0,97.8576,97.8866,97.3344,97.7704,42933.0
2020-09-02 09:35:00,100.94,101.24,100.94,101.24,12692.0,97.7994,98.0901,97.7994,98.0901,12692.0
2020-09-02 09:40:00,101.17,101.2,101.03,101.13,2899.0,98.0223,98.0513,97.8866,97.9835,2899.0
2020-09-02 09:45:00,101.08,101.29,101.03,101.23,13078.0,97.9351,98.1385,97.8866,98.0804,13078.0
2020-09-02 09:50:00,101.23,101.55,101.2,101.5,8814.0,98.0804,98.3904,98.0513,98.342,8814.0
2020-09-02 09:55:00,101.45,101.69,101.44,101.55,11237.0,98.2936,98.5261,98.2839,98.3904,11237.0
2020-09-02 10:00:00,101.53,101.61,101.28,101.32,5356.0,98.3711,98.4486,98.1288,98.1676,5356.0
2020-09-02 10:05:00,101.35,101.55,101.33,101.48,14259.0,98.1967,98.3904,98.1773,98.3226,14259.0
2020-09-02 10:10:00,101.51,101.61,101.39,101.61,6449.0,98.3517,98.4486,98.2354,98.4486,6449.0
2020-09-02 10:15:00,101.59,101.95,101.58,101.95,20542.0,98.4292,98.778,98.4195,98.778,20542.0
2020-09-02 10:20:00,101.95,102.1,101.9,102.1,16618.0,98.778,98.9233,98.7296,98.9233,16618.0
2020-09-02 10:25:00,102.12,102.24,102.09,102.11,14162.0,98.9427,99.059,98.9136,98.933,14162.0
2020-09-02 10:30:00,102.07,102.32,102.07,102.3,24378.0,98.8943,99.1365,98.8943,99.1171,24378.0
2020-09-02 10:35:00,102.26,102.44,102.2,102.36,17535.0,99.0784,99.2528,99.0202,99.1752,17535.0
2020-09-02 10:40:00,102.4,102.43,102.25,102.43,11506.0,99.214,99.2431,99.0687,99.2431,11506.0
2020-09-02 10:45:00,102.38,102.42,102.3,102.4,11629.0,99.1946,99.2334,99.1171,99.214,11629.0
2020-09-02 10:50:00,102.4,102.54,102.38,102.47,10620.0,99.214,99.3496,99.1946,99.2818,10620.0
2020-09-02 10:55:00,102.48,102.51,102.33,102.35,9058.0,99.2915,99.3206,99.1462,99.1656,9058.0
2020-09-02 11:00:00,102.37,102.41,102.3,102.35,14449.0,99.1849,99.2237,99.1171,99.1656,14449.0
2020-09-02 11:05:00,102.34,102.35,102.13,102.24,6670.0,99.1559,99.1656,98.9524,99.059,6670.0
2020-09-02 11:10:00,102.2,102.26,102.15,102.22,8984.0,99.0202,99.0784,98.9718,99.0396,8984.0
2020-09-02 11:15:00,102.25,102.37,102.16,102.33,6361.0,99.0687,99.1849,98.9815,99.1462,6361.0
2020-09-02 11:20:00,102.36,102.37,102.2,102.3,5200.0,99.1752,99.1849,99.0202,99.1171,5200.0
2020-09-02 11:25:00,102.28,102.33,102.2,102.33,5395.0,99.0977,99.1462,99.0202,99.1462,5395.0
2020-09-02 11:30:00,102.33,102.35,102.29,102.3,4016.0,99.1462,99.1656,99.1074,99.1171,4016.0
2020-09-02 11:35:00,102.29,102.41,102.26,102.37,5605.0,99.1074,99.2237,99.0784,99.1849,5605.0
2020-09-02 11:40:00,102.38,102.43,102.26,102.38,5846.0,99.1946,99.2431,99.0784,99.1946,5846.0
2020-09-02 11:45:00,102.33,102.46,102.33,102.4,6250.0,99.1462,99.2721,99.1462,99.214,6250.0
2020-09-02 11:50:00,102.4,102.4,102.28,102.34,3987.0,99.214,99.214,99.0977,99.1559,3987.0
2020-09-02 11:55:00,102.3,102.42,102.3,102.41,4449.0,99.1171,99.2334,99.1171,99.2237,4449.0
2020-09-02 12:00:00,102.42,102.53,102.42,102.51,3990.0,99.2334,99.34,99.2334,99.3206,3990.0
2020-09-02 12:05:00,102.49,102.5,102.43,102.45,4544.0,99.3012,99.3109,99.2431,99.2624,4544.0
2020-09-02 12:10:00,102.45,102.58,102.45,102.56,7103.0,99.2624,99.3884,99.2624,99.369,7103.0
2020-09-02 12:15:00,102.59,102.65,102.52,102.55,5586.0,99.3981,99.4562,99.3303,99.3593,5586.0
2020-09-02 12:20:00,102.55,102.61,102.54,102.58,2599.0,99.3593,99.4175,99.3496,99.3884,2599.0
2020-09-02 12:25:00,102.61,102.62,102.5,102.53,2400.0,99.4175,99.4272,99.3109,99.34,2400.0
2020-09-02 12:30:00,102.54,102.56,102.46,102.5,1600.0,99.3496,99.369,99.2721,99.3109,1600.0
2020-09-02 12:35:00,102.54,102.62,102.53,102.59,5389.0,99.3496,99.4272,99.34,99.3981,5389.0
2020-09-02 12:40:00,102.65,102.71,102.61,102.67,3928.0,99.4562,99.5144,99.4175,99.4756,3928.0
2020-09-02 12:45:00,102.66,102.7,102.64,102.67,4033.0,99.4659,99.5047,99.4465,99.4756,4033.0
2020-09-02 12:50:00,102.7,102.81,102.68,102.71,3861.0,99.5047,99.6112,99.4853,99.5144,3861.0
2020-09-02 12:55:00,102.7,102.73,102.67,102.69,3893.0,99.5047,99.5337,99.4756,99.495,3893.0
2020-09-02 13:00:00,102.66,102.79,102.66,102.77,4836.0,99.4659,99.5919,99.4659,99.5725,4836.0
2020-09-02 13:05:00,102.77,102.81,102.72,102.73,3049.0,99.5725,99.6112,99.524,99.5337,3049.0
2020-09-02 13:10:00,102.75,102.82,102.67,102.81,5425.0,99.5531,99.6209,99.4756,99.6112,5425.0
2020-09-02 13:15:00,102.84,102.97,102.81,102.96,14548.0,99.6403,99.7663,99.6112,99.7566,14548.0
2020-09-02 13:20:00,102.95,103.04,102.9,103.03,6999.0,99.7469,99.8341,99.6984,99.8244,6999.0
2020-09-02 13:25:00,103.0,103.0,102.85,102.88,3096.0,99.7953,99.7953,99.65,99.6791,3096.0
2020-09-02 13:30:00,102.89,103.02,102.88,102.9,5212.0,99.6888,99.8147,99.6791,99.6984,5212.0
2020-09-02 13:35:00,102.9,102.94,102.87,102.88,5877.0,99.6984,99.7372,99.6694,99.6791,5877.0
2020-09-02 13:40:00,102.88,102.91,102.86,102.89,5050.0,99.6791,99.7081,99.6597,99.6888,5050.0
2020-09-02 13:45:00,102.88,102.93,102.85,102.86,5991.0,99.6791,99.7275,99.65,99.6597,5991.0
2020-09-02 13:50:00,102.86,102.88,102.79,102.81,4277.0,99.6597,99.6791,99.5919,99.6112,4277.0
2020-09-02 13:55:00,102.83,102.87,102.78,102.86,7087.0,99.6306,99.6694,99.5822,99.6597,7087.0
2020-09-02 14:00:00,102.86,102.86,102.7,102.75,4383.0,99.6597,99.6597,99.5047,99.5531,4383.0
2020-09-02 14:05:00,102.77,102.84,102.75,102.82,4397.0,99.5725,99.6403,99.5531,99.6209,4397.0
2020-09-02 14:10:00,102.82,102.82,102.68,102.68,4948.0,99.6209,99.6209,99.4853,99.4853,4948.0
2020-09-02 14:15:00,102.7,102.83,102.69,102.81,7432.0,99.5047,99.6306,99.495,99.6112,7432.0
2020-09-02 14:20:00,102.81,102.86,102.79,102.85,3456.0,99.6112,99.6597,99.5919,99.65,3456.0
2020-09-02 14:25:00,102.83,102.86,102.81,102.82,4945.0,99.6306,99.6597,99.6112,99.6209,4945.0
2020-09-02 14:30:00,102.81,102.87,102.79,102.85,4006.0,99.6112,99.6694,99.5919,99.65,4006.0
2020-09-02 14:35:00,102.84,102.84,102.76,102.77,4109.0,99.6403,99.6403,99.5628,99.5725,4109.0
2020-09-02 14:40:00,102.77,102.81,102.74,102.8,7172.0,99.5725,99.6112,99.5434,99.6016,7172.0
2020-09-02 14:45:00,102.79,102.82,102.76,102.8,5942.0,99.5919,99.6209,99.5628,99.6016,5942.0
2020-09-02 14:50:00,102.8,102.83,102.75,102.8,8100.0,99.6016,99.6306,99.5531,99.6016,8100.0
2020-09-02 14:55:00,102.79,102.85,102.78,102.84,5648.0,99.5919,99.65,99.5822,99.6403,5648.0
2020-09-02 15:00:00,102.85,102.93,102.83,102.85,14883.0,99.65,99.7275,99.6306,99.65,14883.0
2020-09-02 15:05:00,102.85,102.86,102.77,102.86,6370.0,99.65,99.6597,99.5725,99.6597,6370.0
2020-09-02 15:10:00,102.86,103.06,102.86,103.04,8529.0,99.6597,99.8535,99.6597,99.8341,8529.0
2020-09-02 15:15:00,103.03,103.08,102.97,103.08,15069.0,99.8244,99.8728,99.7663,99.8728,15069.0
2020-09-02 15:20:00,103.08,103.13,103.06,103.08,7638.0,99.8728,99.9213,99.8535,99.8728,7638.0
2020-09-02 15:25:00,103.09,103.12,103.03,103.1,12690.0,99.8825,99.9116,99.8244,99.8922,12690.0
2020-09-02 15:30:00,103.08,103.25,103.04,103.22,16842.0,99.8728,100.0376,99.8341,100.0085,16842.0
2020-09-02 15:35:00,103.23,103.4,103.19,103.39,20211.0,100.0182,100.1829,99.9794,100.1732,20211.0
2020-09-02 15:40:00,103.4,103.54,103.37,103.47,24893.0,100.1829,100.3185,100.1538,100.2507,24893.0
2020-09-02 15:45:00,103.46,103.56,103.4,103.56,28431.0,100.241,100.3379,100.1829,100.3379,28431.0
2020-09-02 15:50:00,103.55,103.66,103.49,103.64,67542.0,100.3282,100.4348,100.2701,100.4154,67542.0
2020-09-02 15:55:00,103.63,103.66,103.38,103.38,83705.0,100.4057,100.4348,100.1635,100.1635,83705.0
2020-09-03 09:30:00,103.09,103.21,102.44,102.65,21686.0,99.8825,99.9988,99.2528,99.4562,21686.0
2020-09-03 09:35:00,102.68,102.81,102.35,102.43,5036.0,99.4853,99.6112,99.1656,99.2431,5036.0
2020-09-03 09:40:00,102.41,102.53,102.33,102.49,15569.0,99.2237,99.34,99.1462,99.3012,15569.0
2020-09-03 09:45:00,102.45,102.54,102.3,102.35,13730.0,99.2624,99.3496,99.1171,99.1656,13730.0
2020-09-03 09:50:00,102.38,102.41,102.18,102.19,9764.0,99.1946,99.2237,99.0008,99.0105,9764.0
2020-09-03 09:55:00,102.18,102.26,102.06,102.15,5477.0,99.0008,99.0784,98.8846,98.9718,5477.0
2020-09-03 10:00:00,102.2,102.25,101.96,101.99,13571.0,99.0202,99.0687,98.7877,98.8168,13571.0
2020-09-03 10:05:00,102.0,102.0,101.74,101.74,14712.0,98.8264,98.8264,98.5745,98.5745,14712.0
2020-09-03 10:10:00,101.76,101.77,101.46,101.56,32342.0,98.5939,98.6036,98.3032,98.4001,32342.0
2020-09-03 10:15:00,101.54,101.54,101.27,101.33,21936.0,98.3808,98.3808,98.1192,98.1773,21936.0
2020-09-03 10:20:00,101.31,101.33,100.72,100.75,18850.0,98.1579,98.1773,97.5863,97.6153,18850.0
2020-09-03 10:25:00,100.82,101.06,100.77,101.02,6450.0,97.6832,97.9157,97.6347,97.8769,6450.0
2020-09-03 10:30:00,101.07,101.24,101.07,101.16,3654.0,97.9254,98.0901,97.9254,98.0126,3654.0
2020-09-03 10:35:00,101.15,101.31,100.98,101.06,13557.0,98.0029,98.1579,97.8382,97.9157,13557.0
2020-09-03 10:40:00,101.01,101.14,101.0,101.0,10742.0,97.8672,97.9932,97.8576,97.8576,10742.0
2020-09-03 10:45:00,101.0,101.03,100.75,100.76,9685.0,97.8576,97.8866,97.6153,97.625,9685.0
2020-09-03 10:50:00,100.77,101.0,100.77,101.0,14682.0,97.6347,97.8576,97.6347,97.8576,14682.0
2020-09-03 10:55:00,100.97,101.08,100.83,101.08,27718.0,97.8285,97.9351,97.6928,97.9351,27718.0
2020-09-03 11:00:00,101.08,101.08,100.44,100.45,57930.0,97.9351,97.9351,97.315,97.3247,57930.0
2020-09-03 11:05:00,100.42,100.42,100.1,100.26,11321.0,97.2956,97.2956,96.9856,97.1406,11321.0
2020-09-03 11:10:00,100.32,100.43,100.21,100.25,5178.0,97.1987,97.3053,97.0921,97.1309,5178.0
2020-09-03 11:15:00,100.22,100.22,99.42,99.42,19754.0,97.1018,97.1018,96.3267,96.3267,19754.0
2020-09-03 11:20:00,99.48,99.81,99.34,99.77,23142.0,96.3848,96.7046,96.2492,96.6658,23142.0
2020-09-03 11:25:00,99.8,100.29,99.75,100.27,26656.0,96.6949,97.1696,96.6464,97.1503,26656.0
2020-09-03 11:30:00,100.24,100.44,100.17,100.29,17310.0,97.1212,97.315,97.0534,97.1696,17310.0
2020-09-03 11:35:00,100.29,100.45,100.01,100.43,21831.0,97.1696,97.3247,96.8984,97.3053,21831.0
2020-09-03 11:40:00,100.44,100.62,100.42,100.44,12934.0,97.315,97.4894,97.2956,97.315,12934.0
2020-09-03 11:45:00,100.48,100.66,100.42,100.57,13082.0,97.3537,97.5281,97.2956,97.4409,13082.0
2020-09-03 11:50:00,100.58,100.75,100.58,100.7,25062.0,97.4506,97.6153,97.4506,97.5669,25062.0
2020-09-03 11:55:00,100.69,100.7,100.41,100.56,33897.0,97.5572,97.5669,97.2859,97.4312,33897.0
2020-09-03 12:00:00,100.57,100.57,99.84,100.06,20559.0,97.4409,97.4409,96.7336,96.9468,20559.0
2020-09-03 12:05:00,100.06,100.2,99.95,100.09,9952.0,96.9468,97.0824,96.8402,96.9759,9952.0
2020-09-03 12:10:00,100.16,100.29,100.15,100.29,6129.0,97.0437,97.1696,97.034,97.1696,6129.0
2020-09-03 12:15:00,100.34,100.34,100.15,100.29,5537.0,97.2181,97.2181,97.034,97.1696,5537.0
2020-09-03 12:20:00,100.25,100.27,100.09,100.16,6620.0,97.1309,97.1503,96.9759,97.0437,6620.0
2020-09-03 12:25:00,100.14,100.2,99.98,99.98,3874.0,97.0243,97.0824,96.8693,96.8693,3874.0
2020-09-03 12:30:00,99.97,100.09,99.71,99.72,5180.0,96.8596,96.9759,96.6077,96.6174,5180.0
2020-09-03 12:35:00,99.72,99.89,99.67,99.79,7558.0,96.6174,96.7821,96.5689,96.6852,7558.0
2020-09-03 12:40:00,99.84,99.84,99.71,99.75,7050.0,96.7336,96.7336,96.6077,96.6464,7050.0
2020-09-03 12:45:00,99.72,100.28,99.67,99.69,33205.0,96.6174,97.16,96.5689,96.5883,33205.0
2020-09-03 12:50:00,99.77,99.79,99.52,99.63,18245.0,96.6658,96.6852,96.4236,96.5302,18245.0
2020-09-03 12:55:00,99.61,99.77,99.46,99.53,24106.0,96.5108,96.6658,96.3655,96.4333,24106.0
2020-09-03 13:00:00,99.52,99.52,99.04,99.11,21256.0,96.4236,96.4236,95.9585,96.0264,21256.0
2020-09-03 13:05:00,99.07,99.41,99.06,99.31,18781.0,95.9876,96.317,95.9779,96.2201,18781.0
2020-09-03 13:10:00,99.35,99.66,99.34,99.64,24927.0,96.2589,96.5592,96.2492,96.5399,24927.0
2020-09-03 13:15:00,99.6,99.62,99.32,99.34,12663.0,96.5011,96.5205,96.2298,96.2492,12663.0
2020-09-03 13:20:00,99.38,99.57,99.31,99.54,9210.0,96.288,96.472,96.2201,96.443,9210.0
2020-09-03 13:25:00,99.52,99.78,99.38,99.7,7727.0,96.4236,96.6755,96.288,96.598,7727.0
2020-09-03 13:30:00,99.7,99.75,99.37,99.39,10464.0,96.598,96.6464,96.2783,96.2976,10464.0
2020-09-03 13:35:00,99.43,99.43,99.27,99.34,3744.0,96.3364,96.3364,96.1814,96.2492,3744.0
2020-09-03 13:40:00,99.34,99.49,99.32,99.4,19603.0,96.2492,96.3945,96.2298,96.3073,19603.0
2020-09-03 13:45:00,99.43,99.45,99.31,99.32,4562.0,96.3364,96.3558,96.2201,96.2298,4562.0
2020-09-03 13:50:00,99.37,99.55,99.37,99.55,4105.0,96.2783,96.4527,96.2783,96.4527,4105.0
2020-09-03 13:55:00,99.51,99.66,99.5,99.53,4021.0,96.4139,96.5592,96.4042,96.4333,4021.0
2020-09-03 14:00:00,99.48,99.67,99.46,99.64,4799.0,96.3848,96.5689,96.3655,96.5399,4799.0
2020-09-03 14:05:00,99.69,99.79,99.59,99.75,10465.0,96.5883,96.6852,96.4914,96.6464,10465.0
2020-09-03 14:10:00,99.77,99.97,99.76,99.81,6365.0,96.6658,96.8596,96.6561,96.7046,6365.0
2020-09-03 14:15:00,99.81,99.88,99.61,99.62,9343.0,96.7046,96.7724,96.5108,96.5205,9343.0
2020-09-03 14:20:00,99.67,99.67,99.44,99.45,5891.0,96.5689,96.5689,96.3461,96.3558,5891.0
2020-09-03 14:25:00,99.45,99.6,99.41,99.49,34617.0,96.3558,96.5011,96.317,96.3945,34617.0
2020-09-03 14:30:00,99.49,99.81,99.48,99.74,7981.0,96.3945,96.7046,96.3848,96.6368,7981.0
2020-09-03 14:35:00,99.72,99.94,99.7,99.81,7506.0,96.6174,96.8305,96.598,96.7046,7506.0
2020-09-03 14:40:00,99.77,99.84,99.58,99.64,12552.0,96.6658,96.7336,96.4817,96.5399,12552.0
2020-09-03 14:45:00,99.63,99.68,99.49,99.54,10831.0,96.5302,96.5786,96.3945,96.443,10831.0
2020-09-03 14:50:00,99.54,99.65,99.47,99.57,16882.0,96.443,96.5496,96.3752,96.472,16882.0
2020-09-03 14:55:00,99.55,99.6,99.38,99.47,12079.0,96.4527,96.5011,96.288,96.3752,12079.0
2020-09-03 15:00:00,99.47,99.58,99.29,99.3,16701.0,96.3752,96.4817,96.2008,96.2104,16701.0
2020-09-03 15:05:00,99.34,99.51,99.3,99.42,10917.0,96.2492,96.4139,96.2104,96.3267,10917.0
2020-09-03 15:10:00,99.41,99.58,99.28,99.56,8811.0,96.317,96.4817,96.1911,96.4624,8811.0
2020-09-03 15:15:00,99.58,99.62,99.41,99.45,8811.0,96.4817,96.5205,96.317,96.3558,8811.0
2020-09-03 15:20:00,99.43,99.44,99.27,99.34,20216.0,96.3364,96.3461,96.1814,96.2492,20216.0
2020-09-03 15:25:00,99.33,99.38,99.09,99.12,18185.0,96.2395,96.288,96.007,96.036,18185.0
2020-09-03 15:30:00,99.11,99.3,99.07,99.11,40589.0,96.0264,96.2104,95.9876,96.0264,40589.0
2020-09-03 15:35:00,99.1,99.54,99.09,99.48,22285.0,96.0167,96.443,96.007,96.3848,22285.0
2020-09-03 15:40:00,99.48,99.66,99.46,99.59,30399.0,96.3848,96.5592,96.3655,96.4914,30399.0
2020-09-03 15:45:00,99.61,99.65,99.24,99.29,55000.0,96.5108,96.5496,96.1523,96.2008,55000.0
2020-09-03 15:50:00,99.25,99.83,99.14,99.72,48993.0,96.162,96.724,96.0554,96.6174,48993.0
2020-09-03 15:55:00,99.72,99.93,99.62,99.64,99568.0,96.6174,96.8208,96.5205,96.5399,99568.0
2020-09-04 09:30:00,100.07,100.11,99.36,99.57,25841.0,96.9565,96.9952,96.2686,96.472,25841.0
2020-09-04 09:35:00,99.65,99.75,99.36,99.39,6690.0,96.5496,96.6464,96.2686,96.2976,6690.0
2020-09-04 09:40:00,99.52,99.57,99.27,99.36,6950.0,96.4236,96.472,96.1814,96.2686,6950.0
2020-09-04 09:45:00,99.37,99.37,98.59,98.81,7413.0,96.2783,96.2783,95.5225,95.7357,7413.0
2020-09-04 09:50:00,98.79,99.06,98.74,98.78,9007.0,95.7163,95.9779,95.6679,95.7066,9007.0
2020-09-04 09:55:00,98.78,99.23,98.77,99.12,6501.0,95.7066,96.1426,95.6969,96.036,6501.0
2020-09-04 10:00:00,99.11,99.34,98.91,99.02,11778.0,96.0264,96.2492,95.8326,95.9392,11778.0
2020-09-04 10:05:00,98.96,99.04,98.56,98.73,9994.0,95.881,95.9585,95.4935,95.6582,9994.0
2020-09-04 10:10:00,98.68,98.68,98.14,98.2,15318.0,95.6097,95.6097,95.0865,95.1447,15318.0
2020-09-04 10:15:00,98.15,98.21,97.55,97.56,10840.0,95.0962,95.1544,94.5149,94.5246,10840.0
2020-09-04 10:20:00,97.59,98.0,97.47,97.53,14540.0,94.5537,94.9509,94.4374,94.4955,14540.0
2020-09-04 10:25:00,97.53,97.64,97.27,97.27,12875.0,94.4955,94.6021,94.2436,94.2436,12875.0
2020-09-04 10:30:00,97.28,97.46,96.92,96.92,8656.0,94.2533,94.4277,93.9045,93.9045,8656.0
2020-09-04 10:35:00,96.93,97.03,96.18,96.51,11452.0,93.9142,94.0111,93.1875,93.5073,11452.0
2020-09-04 10:40:00,96.65,96.65,95.83,96.01,14056.0,93.6429,93.6429,92.8484,93.0228,14056.0
2020-09-04 10:45:00,96.01,96.42,96.01,96.39,15203.0,93.0228,93.4201,93.0228,93.391,15203.0
2020-09-04 10:50:00,96.38,96.57,96.18,96.32,9467.0,93.3813,93.5654,93.1875,93.3232,9467.0
2020-09-04 10:55:00,96.4,96.78,96.27,96.69,18424.0,93.4007,93.7689,93.2747,93.6817,18424.0
2020-09-04 11:00:00,96.69,96.77,96.32,96.61,14061.0,93.6817,93.7592,93.3232,93.6041,14061.0
2020-09-04 11:05:00,96.69,96.69,96.29,96.37,7750.0,93.6817,93.6817,93.2941,93.3716,7750.0
2020-09-04 11:10:00,96.36,96.52,96.27,96.52,10014.0,93.3619,93.5169,93.2747,93.5169,10014.0
2020-09-04 11:15:00,96.5,96.55,96.22,96.47,15755.0,93.4976,93.546,93.2263,93.4685,15755.0
2020-09-04 11:20:00,96.37,96.44,95.88,95.89,16969.0,93.3716,93.4394,92.8969,92.9065,16969.0
2020-09-04 11:25:00,95.91,95.95,95.66,95.95,18131.0,92.9259,92.9647,92.6837,92.9647,18131.0
2020-09-04 11:30:00,96.03,96.29,95.95,96.29,12214.0,93.0422,93.2941,92.9647,93.2941,12214.0
2020-09-04 11:35:00,96.24,96.55,96.24,96.55,8453.0,93.2457,93.546,93.2457,93.546,8453.0
2020-09-04 11:40:00,96.53,96.6,96.22,96.3,26004.0,93.5266,93.5945,93.2263,93.3038,26004.0
2020-09-04 11:45:00,96.24,96.41,96.23,96.4,9276.0,93.2457,93.4104,93.236,93.4007,9276.0
2020-09-04 11:50:00,96.32,96.68,96.26,96.68,11187.0,93.3232,93.672,93.265,93.672,11187.0
2020-09-04 11:55:00,96.68,96.76,96.48,96.63,14869.0,93.672,93.7495,93.4782,93.6235,14869.0
2020-09-04 12:00:00,96.62,96.76,96.54,96.67,16114.0,93.6138,93.7495,93.5363,93.6623,16114.0
2020-09-04 12:05:00,96.68,96.77,96.41,96.41,12433.0,93.672,93.7592,93.4104,93.4104,12433.0
2020-09-04 12:10:00,96.43,96.53,96.21,96.35,9444.0,93.4297,93.5266,93.2166,93.3522,9444.0
2020-09-04 12:15:00,96.37,96.45,96.09,96.16,18568.0,93.3716,93.4491,93.1003,93.1681,18568.0
2020-09-04 12:20:00,96.22,96.53,96.15,96.53,5752.0,93.2263,93.5266,93.1585,93.5266,5752.0
2020-09-04 12:25:00,96.55,96.7,96.55,96.59,5707.0,93.546,93.6913,93.546,93.5848,5707.0
2020-09-04 12:30:00,96.59,96.89,96.59,96.89,7701.0,93.5848,93.8754,93.5848,93.8754,7701.0
2020-09-04 12:35:00,96.9,96.91,96.71,96.84,7726.0,93.8851,93.8948,93.701,93.827,7726.0
2020-09-04 12:40:00,96.87,97.0,96.79,96.91,6616.0,93.8561,93.982,93.7785,93.8948,6616.0
2020-09-04 12:45:00,96.91,97.06,96.85,96.85,8499.0,93.8948,94.0401,93.8367,93.8367,8499.0
2020-09-04 12:50:00,96.76,96.83,96.65,96.8,6215.0,93.7495,93.8173,93.6429,93.7882,6215.0
2020-09-04 12:55:00,96.71,96.88,96.68,96.85,7433.0,93.701,93.8657,93.672,93.8367,7433.0
2020-09-04 13:00:00,96.79,96.79,96.61,96.66,6658.0,93.7785,93.7785,93.6041,93.6526,6658.0
2020-09-04 13:05:00,96.68,96.68,96.53,96.65,5069.0,93.672,93.672,93.5266,93.6429,5069.0
2020-09-04 13:10:00,96.63,96.68,96.54,96.65,5857.0,93.6235,93.672,93.5363,93.6429,5857.0
2020-09-04 13:15:00,96.61,96.61,96.31,96.31,4890.0,93.6041,93.6041,93.3135,93.3135,4890.0
2020-09-04 13:20:00,96.29,96.48,96.28,96.33,7599.0,93.2941,93.4782,93.2844,93.3329,7599.0
2020-09-04 13:25:00,96.39,96.52,96.31,96.34,4567.0,93.391,93.5169,93.3135,93.3425,4567.0
2020-09-04 13:30:00,96.27,96.28,96.0,96.08,6071.0,93.2747,93.2844,93.0131,93.0906,6071.0
2020-09-04 13:35:00,96.09,96.39,95.99,96.32,10802.0,93.1003,93.391,93.0034,93.3232,10802.0
2020-09-04 13:40:00,96.34,96.38,96.15,96.22,4806.0,93.3425,93.3813,93.1585,93.2263,4806.0
2020-09-04 13:45:00,96.2,96.34,96.2,96.23,4940.0,93.2069,93.3425,93.2069,93.236,4940.0
2020-09-04 13:50:00,96.2,96.38,96.11,96.38,19521.0,93.2069,93.3813,93.1197,93.3813,19521.0
2020-09-04 13:55:00,96.4,96.61,96.4,96.52,10200.0,93.4007,93.6041,93.4007,93.5169,10200.0
2020-09-04 14:00:00,96.47,96.6,96.42,96.43,5308.0,93.4685,93.5945,93.4201,93.4297,5308.0
2020-09-04 14:05:00,96.42,96.49,96.31,96.43,8239.0,93.4201,93.4879,93.3135,93.4297,8239.0
2020-09-04 14:10:00,96.41,96.43,96.09,96.12,13663.0,93.4104,93.4297,93.1003,93.1294,13663.0
2020-09-04 14:15:00,96.15,96.53,96.1,96.49,10497.0,93.1585,93.5266,93.11,93.4879,10497.0
2020-09-04 14:20:00,96.47,96.69,96.4,96.53,6907.0,93.4685,93.6817,93.4007,93.5266,6907.0
2020-09-04 14:25:00,96.56,96.76,96.56,96.73,5860.0,93.5557,93.7495,93.5557,93.7204,5860.0
2020-09-04 14:30:00,96.72,96.9,96.69,96.9,7022.0,93.7107,93.8851,93.6817,93.8851,7022.0
2020-09-04 14:35:00,96.9,97.15,96.9,97.15,9489.0,93.8851,94.1273,93.8851,94.1273,9489.0
2020-09-04 14:40:00,97.19,97.3,97.15,97.17,5203.0,94.1661,94.2727,94.1273,94.1467,5203.0
2020-09-04 14:45:00,97.21,97.5,97.21,97.31,9416.0,94.1855,94.4665,94.1855,94.2824,9416.0
2020-09-04 14:50:00,97.29,97.33,97.16,97.16,5856.0,94.263,94.3017,94.137,94.137,5856.0
2020-09-04 14:55:00,97.2,97.41,97.19,97.34,8556.0,94.1758,94.3793,94.1661,94.3114,8556.0
2020-09-04 15:00:00,97.36,97.43,97.14,97.26,10829.0,94.3308,94.3986,94.1177,94.2339,10829.0
2020-09-04 15:05:00,97.22,97.28,97.16,97.18,12172.0,94.1952,94.2533,94.137,94.1564,12172.0
2020-09-04 15:10:00,97.18,97.2,96.92,96.92,11413.0,94.1564,94.1758,93.9045,93.9045,11413.0
2020-09-04 15:15:00,96.95,97.4,96.95,97.27,11926.0,93.9336,94.3696,93.9336,94.2436,11926.0
2020-09-04 15:20:00,97.26,97.38,97.21,97.31,17336.0,94.2339,94.3502,94.1855,94.2824,17336.0
2020-09-04 15:25:00,97.3,97.34,97.14,97.19,22547.0,94.2727,94.3114,94.1177,94.1661,22547.0
2020-09-04 15:30:00,97.19,97.21,96.94,97.05,24926.0,94.1661,94.1855,93.9239,94.0305,24926.0
2020-09-04 15:35:00,97.06,97.06,96.59,96.81,53096.0,94.0401,94.0401,93.5848,93.7979,53096.0
2020-09-04 15:40:00,96.79,96.93,96.75,96.83,23219.0,93.7785,93.9142,93.7398,93.8173,23219.0
2020-09-04 15:45:00,96.82,97.02,96.63,96.66,43793.0,93.8076,94.0014,93.6235,93.6526,43793.0
2020-09-04 15:50:00,96.61,96.99,96.56,96.96,53598.0,93.6041,93.9723,93.5557,93.9433,53598.0
2020-09-04 15:55:00,96.99,97.03,96.79,96.83,84433.0,93.9723,94.0111,93.7785,93.8173,84433.0
2020-09-08 09:30:00,96.11,96.33,94.76,95.4,48632.0,93.1197,93.3329,91.8117,92.4318,48632.0
2020-09-08 09:35:00,95.25,96.14,95.25,96.03,14950.0,92.2865,93.1488,92.2865,93.0422,14950.0
2020-09-08 09:40:00,95.94,95.94,95.47,95.48,7697.0,92.955,92.955,92.4996,92.5093,7697.0
2020-09-08 09:45:00,95.46,95.71,95.3,95.31,5690.0,92.4899,92.7321,92.3349,92.3446,5690.0
2020-09-08 09:50:00,95.33,95.58,95.19,95.48,5062.0,92.364,92.6062,92.2283,92.5093,5062.0
2020-09-08 09:55:00,95.55,96.06,95.55,95.92,4515.0,92.5771,93.0713,92.5771,92.9356,4515.0
2020-09-08 10:00:00,96.04,96.14,95.56,95.56,5221.0,93.0519,93.1488,92.5868,92.5868,5221.0
2020-09-08 10:05:00,95.47,95.62,95.24,95.62,7089.0,92.4996,92.6449,92.2768,92.6449,7089.0
2020-09-08 10:10:00,95.62,96.0,95.56,96.0,7873.0,92.6449,93.0131,92.5868,93.0131,7873.0
2020-09-08 10:15:00,95.92,95.93,95.62,95.75,7541.0,92.9356,92.9453,92.6449,92.7709,7541.0
2020-09-08 10:20:00,95.62,95.78,95.44,95.67,8101.0,92.6449,92.8,92.4705,92.6934,8101.0
2020-09-08 10:25:00,95.73,95.89,95.65,95.89,6102.0,92.7515,92.9065,92.674,92.9065,6102.0
2020-09-08 10:30:00,95.89,96.19,95.83,95.99,24909.0,92.9065,93.1972,92.8484,93.0034,24909.0
2020-09-08 10:35:00,96.01,96.38,96.0,96.34,8419.0,93.0228,93.3813,93.0131,93.3425,8419.0
2020-09-08 10:40:00,96.37,96.41,95.86,95.93,5009.0,93.3716,93.4104,92.8775,92.9453,5009.0
2020-09-08 10:45:00,95.87,95.94,95.53,95.53,5438.0,92.8872,92.955,92.5577,92.5577,5438.0
2020-09-08 10:50:00,95.5,95.94,95.5,95.79,6294.0,92.5287,92.955,92.5287,92.8097,6294.0
2020-09-08 10:55:00,95.81,96.05,95.78,95.79,10481.0,92.829,93.0616,92.8,92.8097,10481.0
2020-09-08 11:00:00,95.78,96.22,95.71,96.18,7072.0,92.8,93.2263,92.7321,93.1875,7072.0
2020-09-08 11:05:00,96.18,96.29,96.05,96.29,5350.0,93.1875,93.2941,93.0616,93.2941,5350.0
2020-09-08 11:10:00,96.35,96.36,96.17,96.33,3799.0,93.3522,93.3619,93.1778,93.3329,3799.0
2020-09-08 11:15:00,96.31,96.47,96.26,96.44,4020.0,93.3135,93.4685,93.265,93.4394,4020.0
2020-09-08 11:20:00,96.42,96.46,96.17,96.27,5959.0,93.4201,93.4588,93.1778,93.2747,5959.0
2020-09-08 11:25:00,96.26,96.36,96.14,96.31,4885.0,93.265,93.3619,93.1488,93.3135,4885.0
2020-09-08 11:30:00,96.27,96.31,96.01,96.1,5099.0,93.2747,93.3135,93.0228,93.11,5099.0
2020-09-08 11:35:00,96.13,96.18,95.98,95.98,4502.0,93.1391,93.1875,92.9937,92.9937,4502.0
2020-09-08 11:40:00,95.94,96.01,95.84,95.92,4200.0,92.955,93.0228,92.8581,92.9356,4200.0
2020-09-08 11:45:00,95.92,95.98,95.85,95.95,2303.0,92.9356,92.9937,92.8678,92.9647,2303.0
2020-09-08 11:50:00,95.87,95.99,95.77,95.88,3911.0,92.8872,93.0034,92.7903,92.8969,3911.0
2020-09-08 11:55:00,95.78,96.06,95.78,96.06,4321.0,92.8,93.0713,92.8,93.0713,4321.0
2020-09-08 12:00:00,96.04,96.09,95.99,96.04,4541.0,93.0519,93.1003,93.0034,93.0519,4541.0
2020-09-08 12:05:00,96.02,96.08,95.9,95.99,3715.0,93.0325,93.0906,92.9162,93.0034,3715.0
2020-09-08 12:10:00,96.07,96.11,95.99,95.99,4008.0,93.0809,93.1197,93.0034,93.0034,4008.0
2020-09-08 12:15:00,95.98,96.12,95.96,95.96,2710.0,92.9937,93.1294,92.9744,92.9744,2710.0
2020-09-08 12:20:00,95.96,96.15,95.96,96.1,2550.0,92.9744,93.1585,92.9744,93.11,2550.0
2020-09-08 12:25:00,96.08,96.1,95.84,95.84,8008.0,93.0906,93.11,92.8581,92.8581,8008.0
2020-09-08 12:30:00,95.89,95.89,95.81,95.84,2506.0,92.9065,92.9065,92.829,92.8581,2506.0
2020-09-08 12:35:00,95.8,95.81,95.71,95.72,2150.0,92.8193,92.829,92.7321,92.7418,2150.0
2020-09-08 12:40:00,95.75,95.75,95.62,95.72,1469.0,92.7709,92.7709,92.6449,92.7418,1469.0
2020-09-08 12:45:00,95.72,95.87,95.72,95.87,1630.0,92.7418,92.8872,92.7418,92.8872,1630.0
2020-09-08 12:50:00,95.87,95.91,95.86,95.87,3303.0,92.8872,92.9259,92.8775,92.8872,3303.0
2020-09-08 12:55:00,95.88,95.97,95.88,95.93,1700.0,92.8969,92.9841,92.8969,92.9453,1700.0
2020-09-08 13:00:00,95.91,96.03,95.86,95.98,1731.0,92.9259,93.0422,92.8775,92.9937,1731.0
2020-09-08 13:05:00,95.96,96.02,95.81,95.82,2068.0,92.9744,93.0325,92.829,92.8387,2068.0
2020-09-08 13:10:00,95.85,95.95,95.8,95.95,2782.0,92.8678,92.9647,92.8193,92.9647,2782.0
2020-09-08 13:15:00,95.97,96.11,95.97,96.09,3013.0,92.9841,93.1197,92.9841,93.1003,3013.0
2020-09-08 13:20:00,96.08,96.16,96.07,96.14,2509.0,93.0906,93.1681,93.0809,93.1488,2509.0
2020-09-08 13:25:00,96.17,96.23,96.15,96.16,2450.0,93.1778,93.236,93.1585,93.1681,2450.0
2020-09-08 13:30:00,96.15,96.18,96.04,96.11,4556.0,93.1585,93.1875,93.0519,93.1197,4556.0
2020-09-08 13:35:00,96.08,96.25,96.07,96.21,2234.0,93.0906,93.2553,93.0809,93.2166,2234.0
2020-09-08 13:40:00,96.2,96.3,96.2,96.29,2967.0,93.2069,93.3038,93.2069,93.2941,2967.0
2020-09-08 13:45:00,96.28,96.33,96.23,96.32,3243.0,93.2844,93.3329,93.236,93.3232,3243.0
2020-09-08 13:50:00,96.32,96.36,96.26,96.34,2965.0,93.3232,93.3619,93.265,93.3425,2965.0
2020-09-08 13:55:00,96.37,96.37,96.17,96.22,3849.0,93.3716,93.3716,93.1778,93.2263,3849.0
2020-09-08 14:00:00,96.24,96.34,96.16,96.18,4893.0,93.2457,93.3425,93.1681,93.1875,4893.0
2020-09-08 14:05:00,96.17,96.17,96.03,96.03,5239.0,93.1778,93.1778,93.0422,93.0422,5239.0
2020-09-08 14:10:00,96.03,96.03,95.92,95.92,4486.0,93.0422,93.0422,92.9356,92.9356,4486.0
2020-09-08 14:15:00,95.87,95.87,95.75,95.8,14915.0,92.8872,92.8872,92.7709,92.8193,14915.0
2020-09-08 14:20:00,95.78,95.87,95.7,95.75,5291.0,92.8,92.8872,92.7225,92.7709,5291.0
2020-09-08 14:25:00,95.75,95.83,95.66,95.68,5160.0,92.7709,92.8484,92.6837,92.7031,5160.0
2020-09-08 14:30:00,95.64,95.64,95.53,95.61,4217.0,92.6643,92.6643,92.5577,92.6353,4217.0
2020-09-08 14:35:00,95.61,95.61,95.35,95.37,5691.0,92.6353,92.6353,92.3833,92.4027,5691.0
2020-09-08 14:40:00,95.39,95.49,95.25,95.25,7121.0,92.4221,92.519,92.2865,92.2865,7121.0
2020-09-08 14:45:00,95.27,95.43,95.2,95.37,7572.0,92.3058,92.4609,92.238,92.4027,7572.0
2020-09-08 14:50:00,95.36,95.39,95.2,95.26,3081.0,92.393,92.4221,92.238,92.2961,3081.0
2020-09-08 14:55:00,95.2,95.67,95.2,95.65,5691.0,92.238,92.6934,92.238,92.674,5691.0
2020-09-08 15:00:00,95.62,95.62,95.23,95.23,5056.0,92.6449,92.6449,92.2671,92.2671,5056.0
2020-09-08 15:05:00,95.26,95.4,95.26,95.34,6452.0,92.2961,92.4318,92.2961,92.3737,6452.0
2020-09-08 15:10:00,95.42,95.54,95.41,95.47,8775.0,92.4512,92.5674,92.4415,92.4996,8775.0
2020-09-08 15:15:00,95.46,95.56,95.35,95.46,9555.0,92.4899,92.5868,92.3833,92.4899,9555.0
2020-09-08 15:20:00,95.47,95.61,95.45,95.57,6886.0,92.4996,92.6353,92.4802,92.5965,6886.0
2020-09-08 15:25:00,95.57,95.77,95.53,95.77,8264.0,92.5965,92.7903,92.5577,92.7903,8264.0
2020-09-08 15:30:00,95.76,95.84,95.51,95.51,8948.0,92.7806,92.8581,92.5384,92.5384,8948.0
2020-09-08 15:35:00,95.53,95.73,95.53,95.64,14833.0,92.5577,92.7515,92.5577,92.6643,14833.0
2020-09-08 15:40:00,95.65,95.77,95.61,95.74,21424.0,92.674,92.7903,92.6353,92.7612,21424.0
2020-09-08 15:45:00,95.73,95.75,95.42,95.56,30274.0,92.7515,92.7709,92.4512,92.5868,30274.0
2020-09-08 15:50:00,95.44,95.47,95.18,95.3,43757.0,92.4705,92.4996,92.2186,92.3349,43757.0
2020-09-08 15:55:00,95.29,95.35,95.11,95.14,79643.0,92.3252,92.3833,92.1508,92.1799,79643.0
2020-09-09 09:30:00,96.1,96.38,95.86,96.34,17756.0,93.11,93.3813,92.8775,93.3425,17756.0
2020-09-09 09:35:00,96.36,96.48,96.29,96.41,5893.0,93.3619,93.4782,93.2941,93.4104,5893.0
2020-09-09 09:40:00,96.46,96.72,96.46,96.52,3210.0,93.4588,93.7107,93.4588,93.5169,3210.0
2020-09-09 09:45:00,96.63,96.82,96.61,96.73,4700.0,93.6235,93.8076,93.6041,93.7204,4700.0
2020-09-09 09:50:00,96.7,96.77,96.62,96.72,4976.0,93.6913,93.7592,93.6138,93.7107,4976.0
2020-09-09 09:55:00,96.72,96.93,96.68,96.93,4574.0,93.7107,93.9142,93.672,93.9142,4574.0
2020-09-09 10:00:00,97.02,97.32,96.97,97.29,6486.0,94.0014,94.2921,93.9529,94.263,6486.0
2020-09-09 10:05:00,97.34,97.45,97.22,97.31,5986.0,94.3114,94.418,94.1952,94.2824,5986.0
2020-09-09 10:10:00,97.29,97.44,97.29,97.38,6353.0,94.263,94.4083,94.263,94.3502,6353.0
2020-09-09 10:15:00,97.49,97.8,97.49,97.67,8195.0,94.4568,94.7571,94.4568,94.6312,8195.0
2020-09-09 10:20:00,97.63,97.76,97.57,97.72,6244.0,94.5924,94.7184,94.5343,94.6796,6244.0
2020-09-09 10:25:00,97.77,97.95,97.77,97.83,8026.0,94.7281,94.9025,94.7281,94.7862,8026.0
2020-09-09 10:30:00,97.76,97.78,97.54,97.59,4765.0,94.7184,94.7377,94.5052,94.5537,4765.0
2020-09-09 10:35:00,97.54,97.6,97.53,97.58,1150.0,94.5052,94.5633,94.4955,94.544,1150.0
2020-09-09 10:40:00,97.56,97.58,97.49,97.5,2989.0,94.5246,94.544,94.4568,94.4665,2989.0
2020-09-09 10:45:00,97.51,97.53,97.21,97.21,3843.0,94.4761,94.4955,94.1855,94.1855,3843.0
2020-09-09 10:50:00,97.23,97.23,97.11,97.23,3985.0,94.2049,94.2049,94.0886,94.2049,3985.0
2020-09-09 10:55:00,97.21,97.23,97.14,97.14,3260.0,94.1855,94.2049,94.1177,94.1177,3260.0
2020-09-09 11:00:00,97.21,97.42,97.2,97.4,3961.0,94.1855,94.3889,94.1758,94.3696,3961.0
2020-09-09 11:05:00,97.42,97.63,97.31,97.31,22812.0,94.3889,94.5924,94.2824,94.2824,22812.0
2020-09-09 11:10:00,97.31,97.63,97.31,97.59,4399.0,94.2824,94.5924,94.2824,94.5537,4399.0
2020-09-09 11:15:00,97.61,97.69,97.57,97.69,6704.0,94.573,94.6505,94.5343,94.6505,6704.0
2020-09-09 11:20:00,97.76,97.89,97.74,97.8,3024.0,94.7184,94.8443,94.699,94.7571,3024.0
2020-09-09 11:25:00,97.76,97.8,97.7,97.72,2639.0,94.7184,94.7571,94.6602,94.6796,2639.0
2020-09-09 11:30:00,97.72,97.76,97.54,97.73,3018.0,94.6796,94.7184,94.5052,94.6893,3018.0
2020-09-09 11:35:00,97.7,97.81,97.62,97.72,14330.0,94.6602,94.7668,94.5827,94.6796,14330.0
2020-09-09 11:40:00,97.74,97.83,97.71,97.82,3371.0,94.699,94.7862,94.6699,94.7765,3371.0
2020-09-09 11:45:00,97.83,97.89,97.78,97.84,1924.0,94.7862,94.8443,94.7377,94.7959,1924.0
2020-09-09 11:50:00,97.85,97.86,97.78,97.83,4039.0,94.8056,94.8153,94.7377,94.7862,4039.0
2020-09-09 11:55:00,97.83,97.85,97.78,97.79,2200.0,94.7862,94.8056,94.7377,94.7474,2200.0
2020-09-09 12:00:00,97.82,97.89,97.77,97.83,3781.0,94.7765,94.8443,94.7281,94.7862,3781.0
2020-09-09 12:05:00,97.82,97.83,97.71,97.83,4482.0,94.7765,94.7862,94.6699,94.7862,4482.0
2020-09-09 12:10:00,97.83,97.83,97.73,97.73,3069.0,94.7862,94.7862,94.6893,94.6893,3069.0
2020-09-09 12:15:00,97.73,97.76,97.68,97.68,5053.0,94.6893,94.7184,94.6409,94.6409,5053.0
2020-09-09 12:20:00,97.7,97.78,97.7,97.76,2463.0,94.6602,94.7377,94.6602,94.7184,2463.0
2020-09-09 12:25:00,97.79,97.83,97.79,97.79,2305.0,94.7474,94.7862,94.7474,94.7474,2305.0
2020-09-09 12:30:00,97.82,97.83,97.77,97.77,2068.0,94.7765,94.7862,94.7281,94.7281,2068.0
2020-09-09 12:35:00,97.79,97.85,97.77,97.82,3283.0,94.7474,94.8056,94.7281,94.7765,3283.0
2020-09-09 12:40:00,97.82,97.85,97.71,97.85,3922.0,94.7765,94.8056,94.6699,94.8056,3922.0
2020-09-09 12:45:00,97.84,97.88,97.83,97.84,4616.0,94.7959,94.8346,94.7862,94.7959,4616.0
2020-09-09 12:50:00,97.79,97.81,97.76,97.79,1500.0,94.7474,94.7668,94.7184,94.7474,1500.0
2020-09-09 12:55:00,97.81,97.91,97.81,97.9,3557.0,94.7668,94.8637,94.7668,94.854,3557.0
2020-09-09 13:00:00,97.9,97.99,97.9,97.96,3306.0,94.854,94.9412,94.854,94.9121,3306.0
2020-09-09 13:05:00,97.94,98.05,97.94,98.05,1809.0,94.8928,94.9993,94.8928,94.9993,1809.0
2020-09-09 13:10:00,98.05,98.09,98.02,98.03,1962.0,94.9993,95.0381,94.9703,94.98,1962.0
2020-09-09 13:15:00,98.05,98.12,98.0,98.0,3160.0,94.9993,95.0672,94.9509,94.9509,3160.0
2020-09-09 13:20:00,98.03,98.18,98.03,98.17,1996.0,94.98,95.1253,94.98,95.1156,1996.0
2020-09-09 13:25:00,98.19,98.2,98.08,98.09,3045.0,95.135,95.1447,95.0284,95.0381,3045.0
2020-09-09 13:30:00,98.12,98.16,98.03,98.15,5861.0,95.0672,95.1059,94.98,95.0962,5861.0
2020-09-09 13:35:00,98.15,98.25,98.15,98.23,3985.0,95.0962,95.1931,95.0962,95.1737,3985.0
2020-09-09 13:40:00,98.23,98.25,98.13,98.13,4011.0,95.1737,95.1931,95.0769,95.0769,4011.0
2020-09-09 13:45:00,98.12,98.13,98.02,98.08,3475.0,95.0672,95.0769,94.9703,95.0284,3475.0
2020-09-09 13:50:00,98.11,98.16,98.08,98.16,3182.0,95.0575,95.1059,95.0284,95.1059,3182.0
2020-09-09 13:55:00,98.16,98.16,97.95,97.98,9644.0,95.1059,95.1059,94.9025,94.9315,9644.0
2020-09-09 14:00:00,97.99,98.05,97.91,97.91,4359.0,94.9412,94.9993,94.8637,94.8637,4359.0
2020-09-09 14:05:00,97.92,98.14,97.92,98.14,5406.0,94.8734,95.0865,94.8734,95.0865,5406.0
2020-09-09 14:10:00,98.15,98.23,98.13,98.21,4599.0,95.0962,95.1737,95.0769,95.1544,4599.0
2020-09-09 14:15:00,98.2,98.3,98.2,98.27,4233.0,95.1447,95.2416,95.1447,95.2125,4233.0
2020-09-09 14:20:00,98.29,98.31,98.17,98.19,2728.0,95.2319,95.2512,95.1156,95.135,2728.0
2020-09-09 14:25:00,98.23,98.27,98.13,98.15,3023.0,95.1737,95.2125,95.0769,95.0962,3023.0
2020-09-09 14:30:00,98.15,98.29,98.15,98.26,4176.0,95.0962,95.2319,95.0962,95.2028,4176.0
2020-09-09 14:35:00,98.26,98.27,98.17,98.21,2392.0,95.2028,95.2125,95.1156,95.1544,2392.0
2020-09-09 14:40:00,98.23,98.26,98.18,98.26,3268.0,95.1737,95.2028,95.1253,95.2028,3268.0
2020-09-09 14:45:00,98.24,98.24,98.11,98.2,4373.0,95.1834,95.1834,95.0575,95.1447,4373.0
2020-09-09 14:50:00,98.2,98.26,98.18,98.26,2551.0,95.1447,95.2028,95.1253,95.2028,2551.0
2020-09-09 14:55:00,98.26,98.28,98.22,98.23,4392.0,95.2028,95.2222,95.1641,95.1737,4392.0
2020-09-09 15:00:00,98.23,98.31,98.23,98.29,4430.0,95.1737,95.2512,95.1737,95.2319,4430.0
2020-09-09 15:05:00,98.29,98.35,98.29,98.34,3310.0,95.2319,95.29,95.2319,95.2803,3310.0
2020-09-09 15:10:00,98.34,98.38,98.29,98.37,6201.0,95.2803,95.3191,95.2319,95.3094,6201.0
2020-09-09 15:15:00,98.38,98.47,98.34,98.43,6910.0,95.3191,95.4063,95.2803,95.3675,6910.0
2020-09-09 15:20:00,98.45,98.46,98.39,98.45,8999.0,95.3869,95.3966,95.3288,95.3869,8999.0
2020-09-09 15:25:00,98.45,98.45,98.33,98.37,11115.0,95.3869,95.3869,95.2706,95.3094,11115.0
2020-09-09 15:30:00,98.36,98.45,98.35,98.4,10154.0,95.2997,95.3869,95.29,95.3384,10154.0
2020-09-09 15:35:00,98.39,98.39,98.2,98.2,16623.0,95.3288,95.3288,95.1447,95.1447,16623.0
2020-09-09 15:40:00,98.21,98.29,98.2,98.22,11156.0,95.1544,95.2319,95.1447,95.1641,11156.0
2020-09-09 15:45:00,98.2,98.2,98.01,98.11,10837.0,95.1447,95.1447,94.9606,95.0575,10837.0
2020-09-09 15:50:00,98.08,98.25,97.97,98.23,19461.0,95.0284,95.1931,94.9218,95.1737,19461.0
2020-09-09 15:55:00,98.22,98.23,97.86,97.9,43399.0,95.1641,95.1737,94.8153,94.854,43399.0
2020-09-10 09:30:00,98.88,98.88,98.54,98.69,20360.0,95.8035,95.8035,95.4741,95.6194,20360.0
2020-09-10 09:35:00,98.7,99.1,98.7,99.05,14128.0,95.6291,96.0167,95.6291,95.9682,14128.0
2020-09-10 09:40:00,99.06,99.54,99.02,99.46,10289.0,95.9779,96.443,95.9392,96.3655,10289.0
2020-09-10 09:45:00,99.53,99.54,99.42,99.44,14595.0,96.4333,96.443,96.3267,96.3461,14595.0
2020-09-10 09:50:00,99.45,99.75,99.41,99.75,17900.0,96.3558,96.6464,96.317,96.6464,17900.0
2020-09-10 09:55:00,99.74,99.84,99.45,99.58,14931.0,96.6368,96.7336,96.3558,96.4817,14931.0
2020-09-10 10:00:00,99.6,100.05,99.6,99.97,28508.0,96.5011,96.9371,96.5011,96.8596,28508.0
2020-09-10 10:05:00,99.98,100.05,99.91,100.03,12152.0,96.8693,96.9371,96.8015,96.9177,12152.0
2020-09-10 10:10:00,100.03,100.03,99.92,99.98,7921.0,96.9177,96.9177,96.8112,96.8693,7921.0
2020-09-10 10:15:00,99.98,100.09,99.96,99.96,10817.0,96.8693,96.9759,96.8499,96.8499,10817.0
2020-09-10 10:20:00,99.97,100.02,99.86,99.99,13354.0,96.8596,96.908,96.753,96.879,13354.0
2020-09-10 10:25:00,99.97,99.99,99.72,99.81,20096.0,96.8596,96.879,96.6174,96.7046,20096.0
2020-09-10 10:30:00,99.85,100.06,99.84,100.0,10864.0,96.7433,96.9468,96.7336,96.8887,10864.0
2020-09-10 10:35:00,100.0,100.1,99.99,100.05,6399.0,96.8887,96.9856,96.879,96.9371,6399.0
2020-09-10 10:40:00,100.03,100.08,99.99,100.0,5714.0,96.9177,96.9662,96.879,96.8887,5714.0
2020-09-10 10:45:00,99.99,100.03,99.65,99.87,30217.0,96.879,96.9177,96.5496,96.7627,30217.0
2020-09-10 10:50:00,99.89,100.03,99.87,99.95,13287.0,96.7821,96.9177,96.7627,96.8402,13287.0
2020-09-10 10:55:00,99.91,99.91,99.4,99.45,27204.0,96.8015,96.8015,96.3073,96.3558,27204.0
2020-09-10 11:00:00,99.4,99.67,99.18,99.63,15395.0,96.3073,96.5689,96.0942,96.5302,15395.0
2020-09-10 11:05:00,99.64,99.69,99.59,99.66,8051.0,96.5399,96.5883,96.4914,96.5592,8051.0
2020-09-10 11:10:00,99.61,99.85,99.51,99.83,18447.0,96.5108,96.7433,96.4139,96.724,18447.0
2020-09-10 11:15:00,99.81,99.83,99.52,99.74,16067.0,96.7046,96.724,96.4236,96.6368,16067.0
2020-09-10 11:20:00,99.78,99.99,99.77,99.92,8619.0,96.6755,96.879,96.6658,96.8112,8619.0
2020-09-10 11:25:00,99.93,100.1,99.92,100.1,13435.0,96.8208,96.9856,96.8112,96.9856,13435.0
2020-09-10 11:30:00,100.07,100.1,99.93,99.94,12303.0,96.9565,96.9856,96.8208,96.8305,12303.0
2020-09-10 11:35:00,99.96,100.05,99.91,99.97,10682.0,96.8499,96.9371,96.8015,96.8596,10682.0
2020-09-10 11:40:00,99.97,100.09,99.93,99.93,3834.0,96.8596,96.9759,96.8208,96.8208,3834.0
2020-09-10 11:45:00,99.93,100.0,99.74,100.0,3715.0,96.8208,96.8887,96.6368,96.8887,3715.0
2020-09-10 11:50:00,99.99,100.02,99.77,99.77,2900.0,96.879,96.908,96.6658,96.6658,2900.0
2020-09-10 11:55:00,99.74,99.79,99.55,99.77,24465.0,96.6368,96.6852,96.4527,96.6658,24465.0
2020-09-10 12:00:00,99.78,99.9,99.59,99.7,71210.0,96.6755,96.7918,96.4914,96.598,71210.0
2020-09-10 12:05:00,99.7,99.72,99.43,99.57,28792.0,96.598,96.6174,96.3364,96.472,28792.0
2020-09-10 12:10:00,99.55,99.77,99.5,99.7,16812.0,96.4527,96.6658,96.4042,96.598,16812.0
2020-09-10 12:15:00,99.65,99.77,99.62,99.77,23476.0,96.5496,96.6658,96.5205,96.6658,23476.0
2020-09-10 12:20:00,99.75,99.75,99.58,99.7,36815.0,96.6464,96.6464,96.4817,96.598,36815.0
2020-09-10 12:25:00,99.71,99.74,99.64,99.68,5165.0,96.6077,96.6368,96.5399,96.5786,5165.0
2020-09-10 12:30:00,99.7,99.74,99.61,99.69,32652.0,96.598,96.6368,96.5108,96.5883,32652.0
2020-09-10 12:35:00,99.66,99.67,99.48,99.55,60680.0,96.5592,96.5689,96.3848,96.4527,60680.0
2020-09-10 12:40:00,99.53,99.64,99.48,99.5,21284.0,96.4333,96.5399,96.3848,96.4042,21284.0
2020-09-10 12:45:00,99.5,99.55,99.37,99.37,6470.0,96.4042,96.4527,96.2783,96.2783,6470.0
2020-09-10 12:50:00,99.39,99.6,99.36,99.55,6115.0,96.2976,96.5011,96.2686,96.4527,6115.0
2020-09-10 12:55:00,99.61,99.76,99.55,99.72,7273.0,96.5108,96.6561,96.4527,96.6174,7273.0
2020-09-10 13:00:00,99.72,99.83,99.67,99.79,5166.0,96.6174,96.724,96.5689,96.6852,5166.0
2020-09-10 13:05:00,99.81,99.9,99.77,99.89,3879.0,96.7046,96.7918,96.6658,96.7821,3879.0
2020-09-10 13:10:00,99.93,99.97,99.78,99.8,5614.0,96.8208,96.8596,96.6755,96.6949,5614.0
2020-09-10 13:15:00,99.83,100.01,99.83,100.01,3902.0,96.724,96.8984,96.724,96.8984,3902.0
2020-09-10 13:20:00,100.03,100.07,99.97,99.97,6764.0,96.9177,96.9565,96.8596,96.8596,6764.0
2020-09-10 13:25:00,99.98,99.98,99.73,99.8,6373.0,96.8693,96.8693,96.6271,96.6949,6373.0
2020-09-10 13:30:00,99.84,100.02,99.84,100.0,6504.0,96.7336,96.908,96.7336,96.8887,6504.0
2020-09-10 13:35:00,100.0,100.0,99.83,99.83,1750.0,96.8887,96.8887,96.724,96.724,1750.0
2020-09-10 13:40:00,99.77,99.81,99.73,99.73,5856.0,96.6658,96.7046,96.6271,96.6271,5856.0
2020-09-10 13:45:00,99.69,99.86,99.69,99.73,3511.0,96.5883,96.753,96.5883,96.6271,3511.0
2020-09-10 13:50:00,99.79,99.83,99.63,99.67,5174.0,96.6852,96.724,96.5302,96.5689,5174.0
2020-09-10 13:55:00,99.68,99.76,99.58,99.58,4420.0,96.5786,96.6561,96.4817,96.4817,4420.0
2020-09-10 14:00:00,99.56,99.72,99.56,99.69,6528.0,96.4624,96.6174,96.4624,96.5883,6528.0
2020-09-10 14:05:00,99.68,99.69,99.53,99.54,6904.0,96.5786,96.5883,96.4333,96.443,6904.0
2020-09-10 14:10:00,99.58,99.6,99.41,99.43,6185.0,96.4817,96.5011,96.317,96.3364,6185.0
2020-09-10 14:15:00,99.42,99.42,99.19,99.25,5853.0,96.3267,96.3267,96.1039,96.162,5853.0
2020-09-10 14:20:00,99.32,99.32,98.96,98.98,6831.0,96.2298,96.2298,95.881,95.9004,6831.0
2020-09-10 14:25:00,99.01,99.12,98.63,98.7,9402.0,95.9295,96.036,95.5613,95.6291,9402.0
2020-09-10 14:30:00,98.7,98.82,98.59,98.72,10123.0,95.6291,95.7454,95.5225,95.6485,10123.0
2020-09-10 14:35:00,98.7,98.91,98.64,98.9,9330.0,95.6291,95.8326,95.571,95.8229,9330.0
2020-09-10 14:40:00,98.9,98.9,98.71,98.72,12272.0,95.8229,95.8229,95.6388,95.6485,12272.0
2020-09-10 14:45:00,98.73,98.96,98.66,98.94,13820.0,95.6582,95.881,95.5904,95.8616,13820.0
2020-09-10 14:50:00,98.93,99.0,98.83,98.84,10894.0,95.852,95.9198,95.7551,95.7648,10894.0
2020-09-10 14:55:00,98.93,99.26,98.91,99.2,17048.0,95.852,96.1717,95.8326,96.1136,17048.0
2020-09-10 15:00:00,99.2,99.21,99.0,99.01,18246.0,96.1136,96.1232,95.9198,95.9295,18246.0
2020-09-10 15:05:00,99.02,99.03,98.74,98.78,35145.0,95.9392,95.9488,95.6679,95.7066,35145.0
2020-09-10 15:10:00,98.78,98.91,98.75,98.86,32808.0,95.7066,95.8326,95.6776,95.7841,32808.0
2020-09-10 15:15:00,98.85,98.86,98.51,98.54,19997.0,95.7744,95.7841,95.445,95.4741,19997.0
2020-09-10 15:20:00,98.54,98.65,98.42,98.42,19759.0,95.4741,95.5807,95.3578,95.3578,19759.0
2020-09-10 15:25:00,98.41,98.62,98.24,98.6,17278.0,95.3481,95.5516,95.1834,95.5322,17278.0
2020-09-10 15:30:00,98.61,98.79,98.52,98.73,15265.0,95.5419,95.7163,95.4547,95.6582,15265.0
2020-09-10 15:35:00,98.69,98.8,98.56,98.79,16698.0,95.6194,95.726,95.4935,95.7163,16698.0
2020-09-10 15:40:00,98.82,99.15,98.76,99.07,24234.0,95.7454,96.0651,95.6872,95.9876,24234.0
2020-09-10 15:45:00,99.06,99.07,98.5,98.64,36247.0,95.9779,95.9876,95.4353,95.571,36247.0
2020-09-10 15:50:00,98.61,98.96,98.5,98.93,31241.0,95.5419,95.881,95.4353,95.852,31241.0
2020-09-10 15:55:00,98.91,98.99,98.54,98.57,83097.0,95.8326,95.9101,95.4741,95.5032,83097.0
2020-09-11 09:30:00,98.71,99.53,98.71,99.13,28552.0,95.6388,96.4333,95.6388,96.0457,28552.0
2020-09-11 09:35:00,99.62,99.62,98.73,98.73,11497.0,96.5205,96.5205,95.6582,95.6582,11497.0
2020-09-11 09:40:00,98.81,99.05,98.66,99.04,92145.0,95.7357,95.9682,95.5904,95.9585,92145.0
2020-09-11 09:45:00,99.13,99.34,99.05,99.3,10216.0,96.0457,96.2492,95.9682,96.2104,10216.0
2020-09-11 09:50:00,99.31,99.48,99.31,99.43,10428.0,96.2201,96.3848,96.2201,96.3364,10428.0
2020-09-11 09:55:00,99.47,99.49,99.18,99.22,8133.0,96.3752,96.3945,96.0942,96.1329,8133.0
2020-09-11 10:00:00,99.18,99.18,98.94,99.05,31458.0,96.0942,96.0942,95.8616,95.9682,31458.0
2020-09-11 10:05:00,99.01,99.37,99.01,99.36,21967.0,95.9295,96.2783,95.9295,96.2686,21967.0
2020-09-11 10:10:00,99.4,99.4,99.22,99.29,14748.0,96.3073,96.3073,96.1329,96.2008,14748.0
2020-09-11 10:15:00,99.22,99.4,99.19,99.28,17199.0,96.1329,96.3073,96.1039,96.1911,17199.0
2020-09-11 10:20:00,99.28,99.29,99.21,99.23,9451.0,96.1911,96.2008,96.1232,96.1426,9451.0
2020-09-11 10:25:00,99.28,99.29,99.09,99.17,7207.0,96.1911,96.2008,96.007,96.0845,7207.0
2020-09-11 10:30:00,99.25,99.25,98.97,98.99,3762.0,96.162,96.162,95.8907,95.9101,3762.0
2020-09-11 10:35:00,98.97,99.16,98.95,99.15,4331.0,95.8907,96.0748,95.8713,96.0651,4331.0
2020-09-11 10:40:00,99.19,99.24,99.1,99.22,5076.0,96.1039,96.1523,96.0167,96.1329,5076.0
2020-09-11 10:45:00,99.24,99.25,99.16,99.22,4400.0,96.1523,96.162,96.0748,96.1329,4400.0
2020-09-11 10:50:00,99.24,99.27,99.15,99.21,6997.0,96.1523,96.1814,96.0651,96.1232,6997.0
2020-09-11 10:55:00,99.22,99.25,99.11,99.11,4686.0,96.1329,96.162,96.0264,96.0264,4686.0
2020-09-11 11:00:00,99.13,99.35,99.13,99.35,14331.0,96.0457,96.2589,96.0457,96.2589,14331.0
2020-09-11 11:05:00,99.36,99.41,99.24,99.39,29533.0,96.2686,96.317,96.1523,96.2976,29533.0
2020-09-11 11:10:00,99.33,99.36,99.19,99.33,44880.0,96.2395,96.2686,96.1039,96.2395,44880.0
2020-09-11 11:15:00,99.33,99.38,99.22,99.33,24529.0,96.2395,96.288,96.1329,96.2395,24529.0
2020-09-11 11:20:00,99.33,99.36,99.04,99.26,16323.0,96.2395,96.2686,95.9585,96.1717,16323.0
2020-09-11 11:25:00,99.23,99.3,99.15,99.25,9590.0,96.1426,96.2104,96.0651,96.162,9590.0
2020-09-11 11:30:00,99.21,99.26,99.07,99.09,6660.0,96.1232,96.1717,95.9876,96.007,6660.0
2020-09-11 11:35:00,99.07,99.17,99.03,99.13,8250.0,95.9876,96.0845,95.9488,96.0457,8250.0
2020-09-11 11:40:00,99.12,99.23,99.04,99.2,6991.0,96.036,96.1426,95.9585,96.1136,6991.0
2020-09-11 11:45:00,99.18,99.24,99.13,99.15,5471.0,96.0942,96.1523,96.0457,96.0651,5471.0
2020-09-11 11:50:00,99.15,99.2,99.12,99.13,6348.0,96.0651,96.1136,96.036,96.0457,6348.0
2020-09-11 11:55:00,99.15,99.2,99.06,99.12,11704.0,96.0651,96.1136,95.9779,96.036,11704.0
2020-09-11 12:00:00,99.06,99.16,98.97,99.11,11349.0,95.9779,96.0748,95.8907,96.0264,11349.0
2020-09-11 12:05:00,99.09,99.23,99.08,99.18,4450.0,96.007,96.1426,95.9973,96.0942,4450.0
2020-09-11 12:10:00,99.17,99.28,99.14,99.19,4651.0,96.0845,96.1911,96.0554,96.1039,4651.0
2020-09-11 12:15:00,99.21,99.3,99.14,99.28,6129.0,96.1232,96.2104,96.0554,96.1911,6129.0
2020-09-11 12:20:00,99.29,99.51,99.25,99.49,6516.0,96.2008,96.4139,96.162,96.3945,6516.0
2020-09-11 12:25:00,99.5,99.5,99.39,99.42,6102.0,96.4042,96.4042,96.2976,96.3267,6102.0
2020-09-11 12:30:00,99.37,99.37,99.19,99.27,3378.0,96.2783,96.2783,96.1039,96.1814,3378.0
2020-09-11 12:35:00,99.29,99.37,99.22,99.35,7350.0,96.2008,96.2783,96.1329,96.2589,7350.0
2020-09-11 12:40:00,99.35,99.35,99.18,99.2,6901.0,96.2589,96.2589,96.0942,96.1136,6901.0
2020-09-11 12:45:00,99.18,99.21,99.08,99.17,5970.0,96.0942,96.1232,95.9973,96.0845,5970.0
2020-09-11 12:50:00,99.17,99.24,99.12,99.21,6230.0,96.0845,96.1523,96.036,96.1232,6230.0
2020-09-11 12:55:00,99.22,99.22,99.0,99.02,3576.0,96.1329,96.1329,95.9198,95.9392,3576.0
2020-09-11 13:00:00,99.06,99.12,98.98,99.01,6364.0,95.9779,96.036,95.9004,95.9295,6364.0
2020-09-11 13:05:00,99.0,99.0,98.68,98.73,4300.0,95.9198,95.9198,95.6097,95.6582,4300.0
2020-09-11 13:10:00,98.72,98.72,98.58,98.6,6969.0,95.6485,95.6485,95.5128,95.5322,6969.0
2020-09-11 13:15:00,98.63,98.75,98.53,98.66,5180.0,95.5613,95.6776,95.4644,95.5904,5180.0
2020-09-11 13:20:00,98.71,98.72,98.54,98.54,4101.0,95.6388,95.6485,95.4741,95.4741,4101.0
2020-09-11 13:25:00,98.49,98.54,98.4,98.4,3804.0,95.4256,95.4741,95.3384,95.3384,3804.0
2020-09-11 13:30:00,98.46,98.46,98.2,98.26,5846.0,95.3966,95.3966,95.1447,95.2028,5846.0
2020-09-11 13:35:00,98.27,98.47,98.27,98.35,4063.0,95.2125,95.4063,95.2125,95.29,4063.0
2020-09-11 13:40:00,98.35,98.62,98.35,98.42,3872.0,95.29,95.5516,95.29,95.3578,3872.0
2020-09-11 13:45:00,98.46,98.55,98.39,98.44,2950.0,95.3966,95.4838,95.3288,95.3772,2950.0
2020-09-11 13:50:00,98.44,98.51,98.25,98.25,5199.0,95.3772,95.445,95.1931,95.1931,5199.0
2020-09-11 13:55:00,98.29,98.29,98.02,98.04,4310.0,95.2319,95.2319,94.9703,94.9897,4310.0
2020-09-11 14:00:00,98.09,98.21,98.04,98.18,4753.0,95.0381,95.1544,94.9897,95.1253,4753.0
2020-09-11 14:05:00,98.21,98.44,98.21,98.35,2124.0,95.1544,95.3772,95.1544,95.29,2124.0
2020-09-11 14:10:00,98.44,98.65,98.44,98.47,5512.0,95.3772,95.5807,95.3772,95.4063,5512.0
2020-09-11 14:15:00,98.54,98.56,98.31,98.44,11112.0,95.4741,95.4935,95.2512,95.3772,11112.0
2020-09-11 14:20:00,98.43,98.49,98.34,98.48,4754.0,95.3675,95.4256,95.2803,95.416,4754.0
2020-09-11 14:25:00,98.47,98.5,98.33,98.33,3024.0,95.4063,95.4353,95.2706,95.2706,3024.0
2020-09-11 14:30:00,98.38,98.57,98.34,98.56,3750.0,95.3191,95.5032,95.2803,95.4935,3750.0
2020-09-11 14:35:00,98.58,98.72,98.53,98.72,8771.0,95.5128,95.6485,95.4644,95.6485,8771.0
2020-09-11 14:40:00,98.71,98.77,98.59,98.66,7201.0,95.6388,95.6969,95.5225,95.5904,7201.0
2020-09-11 14:45:00,98.64,98.79,98.61,98.65,4045.0,95.571,95.7163,95.5419,95.5807,4045.0
2020-09-11 14:50:00,98.69,98.84,98.6,98.84,3537.0,95.6194,95.7648,95.5322,95.7648,3537.0
2020-09-11 14:55:00,98.82,98.86,98.69,98.74,3112.0,95.7454,95.7841,95.6194,95.6679,3112.0
2020-09-11 15:00:00,98.75,98.79,98.62,98.67,4151.0,95.6776,95.7163,95.5516,95.6,4151.0
2020-09-11 15:05:00,98.69,98.69,98.49,98.52,3535.0,95.6194,95.6194,95.4256,95.4547,3535.0
2020-09-11 15:10:00,98.55,98.65,98.49,98.65,4501.0,95.4838,95.5807,95.4256,95.5807,4501.0
2020-09-11 15:15:00,98.73,98.85,98.67,98.81,5797.0,95.6582,95.7744,95.6,95.7357,5797.0
2020-09-11 15:20:00,98.79,99.03,98.78,98.95,6514.0,95.7163,95.9488,95.7066,95.8713,6514.0
2020-09-11 15:25:00,98.95,99.01,98.87,98.92,12347.0,95.8713,95.9295,95.7938,95.8423,12347.0
2020-09-11 15:30:00,98.88,99.05,98.88,98.99,32315.0,95.8035,95.9682,95.8035,95.9101,32315.0
2020-09-11 15:35:00,99.02,99.02,98.69,98.76,14863.0,95.9392,95.9392,95.6194,95.6872,14863.0
2020-09-11 15:40:00,98.75,98.83,98.67,98.8,19906.0,95.6776,95.7551,95.6,95.726,19906.0
2020-09-11 15:45:00,98.8,98.9,98.7,98.79,19404.0,95.726,95.8229,95.6291,95.7163,19404.0
2020-09-11 15:50:00,98.79,98.9,98.69,98.7,28464.0,95.7163,95.8229,95.6194,95.6291,28464.0
2020-09-11 15:55:00,98.71,98.75,98.54,98.59,76447.0,95.6388,95.6776,95.4741,95.5225,76447.0
2020-09-14 09:30:00,99.73,99.77,99.55,99.63,27863.0,96.6271,96.6658,96.4527,96.5302,27863.0
2020-09-14 09:35:00,99.63,99.69,99.32,99.32,15564.0,96.5302,96.5883,96.2298,96.2298,15564.0
2020-09-14 09:40:00,99.32,99.35,98.99,99.07,9356.0,96.2298,96.2589,95.9101,95.9876,9356.0
2020-09-14 09:45:00,99.15,99.29,99.09,99.15,7450.0,96.0651,96.2008,96.007,96.0651,7450.0
2020-09-14 09:50:00,99.16,99.23,99.02,99.02,11353.0,96.0748,96.1426,95.9392,95.9392,11353.0
2020-09-14 09:55:00,98.98,99.1,98.97,99.1,3775.0,95.9004,96.0167,95.8907,96.0167,3775.0
2020-09-14 10:00:00,99.09,99.24,99.04,99.2,29438.0,96.007,96.1523,95.9585,96.1136,29438.0
2020-09-14 10:05:00,99.2,99.26,99.11,99.13,35333.0,96.1136,96.1717,96.0264,96.0457,35333.0
2020-09-14 10:10:00,99.15,99.2,99.11,99.14,7623.0,96.0651,96.1136,96.0264,96.0554,7623.0
2020-09-14 10:15:00,99.15,99.79,99.15,99.78,45857.0,96.0651,96.6852,96.0651,96.6755,45857.0
2020-09-14 10:20:00,99.83,99.87,99.71,99.72,10503.0,96.724,96.7627,96.6077,96.6174,10503.0
2020-09-14 10:25:00,99.73,99.92,99.73,99.77,11575.0,96.6271,96.8112,96.6271,96.6658,11575.0
2020-09-14 10:30:00,99.73,99.73,99.52,99.72,7688.0,96.6271,96.6271,96.4236,96.6174,7688.0
2020-09-14 10:35:00,99.7,99.88,99.7,99.88,6211.0,96.598,96.7724,96.598,96.7724,6211.0
2020-09-14 10:40:00,99.9,100.0,99.85,99.93,9042.0,96.7918,96.8887,96.7433,96.8208,9042.0
2020-09-14 10:45:00,99.92,99.94,99.86,99.92,8576.0,96.8112,96.8305,96.753,96.8112,8576.0
2020-09-14 10:50:00,99.89,100.23,99.89,100.05,35931.0,96.7821,97.1115,96.7821,96.9371,35931.0
2020-09-14 10:55:00,100.03,100.09,99.93,99.99,7858.0,96.9177,96.9759,96.8208,96.879,7858.0
2020-09-14 11:00:00,100.0,100.05,99.93,99.96,18710.0,96.8887,96.9371,96.8208,96.8499,18710.0
2020-09-14 11:05:00,99.94,99.94,99.6,99.68,6886.0,96.8305,96.8305,96.5011,96.5786,6886.0
2020-09-14 11:10:00,99.66,99.66,99.52,99.56,5566.0,96.5592,96.5592,96.4236,96.4624,5566.0
2020-09-14 11:15:00,99.57,99.62,99.47,99.52,3528.0,96.472,96.5205,96.3752,96.4236,3528.0
2020-09-14 11:20:00,99.52,99.69,99.52,99.68,5775.0,96.4236,96.5883,96.4236,96.5786,5775.0
2020-09-14 11:25:00,99.67,99.71,99.58,99.64,5752.0,96.5689,96.6077,96.4817,96.5399,5752.0
2020-09-14 11:30:00,99.64,99.77,99.61,99.64,4327.0,96.5399,96.6658,96.5108,96.5399,4327.0
2020-09-14 11:35:00,99.66,99.77,99.64,99.77,3100.0,96.5592,96.6658,96.5399,96.6658,3100.0
2020-09-14 11:40:00,99.76,99.84,99.76,99.78,12524.0,96.6561,96.7336,96.6561,96.6755,12524.0
2020-09-14 11:45:00,99.78,99.79,99.57,99.58,6518.0,96.6755,96.6852,96.472,96.4817,6518.0
2020-09-14 11:50:00,99.57,99.63,99.49,99.5,8975.0,96.472,96.5302,96.3945,96.4042,8975.0
2020-09-14 11:55:00,99.51,99.62,99.5,99.6,9270.0,96.4139,96.5205,96.4042,96.5011,9270.0
2020-09-14 12:00:00,99.6,99.7,99.6,99.66,8397.0,96.5011,96.598,96.5011,96.5592,8397.0
2020-09-14 12:05:00,99.66,99.91,99.65,99.86,5929.0,96.5592,96.8015,96.5496,96.753,5929.0
2020-09-14 12:10:00,99.84,99.84,99.7,99.7,5153.0,96.7336,96.7336,96.598,96.598,5153.0
2020-09-14 12:15:00,99.71,99.8,99.71,99.74,6553.0,96.6077,96.6949,96.6077,96.6368,6553.0
2020-09-14 12:20:00,99.77,99.88,99.73,99.81,6323.0,96.6658,96.7724,96.6271,96.7046,6323.0
2020-09-14 12:25:00,99.86,99.96,99.83,99.96,4141.0,96.753,96.8499,96.724,96.8499,4141.0
2020-09-14 12:30:00,100.0,100.0,99.94,100.0,8795.0,96.8887,96.8887,96.8305,96.8887,8795.0
2020-09-14 12:35:00,99.99,100.01,99.89,99.91,9249.0,96.879,96.8984,96.7821,96.8015,9249.0
2020-09-14 12:40:00,99.92,99.97,99.9,99.96,1761.0,96.8112,96.8596,96.7918,96.8499,1761.0
2020-09-14 12:45:00,99.94,99.95,99.9,99.9,1525.0,96.8305,96.8402,96.7918,96.7918,1525.0
2020-09-14 12:50:00,99.92,99.93,99.8,99.8,2775.0,96.8112,96.8208,96.6949,96.6949,2775.0
2020-09-14 12:55:00,99.79,99.85,99.78,99.84,5505.0,96.6852,96.7433,96.6755,96.7336,5505.0
2020-09-14 13:00:00,99.82,99.88,99.79,99.79,6525.0,96.7143,96.7724,96.6852,96.6852,6525.0
2020-09-14 13:05:00,99.78,99.81,99.74,99.78,2922.0,96.6755,96.7046,96.6368,96.6755,2922.0
2020-09-14 13:10:00,99.75,99.81,99.73,99.79,3953.0,96.6464,96.7046,96.6271,96.6852,3953.0
2020-09-14 13:15:00,99.79,99.79,99.66,99.67,2611.0,96.6852,96.6852,96.5592,96.5689,2611.0
2020-09-14 13:20:00,99.66,99.7,99.59,99.7,2932.0,96.5592,96.598,96.4914,96.598,2932.0
2020-09-14 13:25:00,99.67,99.75,99.6,99.75,5150.0,96.5689,96.6464,96.5011,96.6464,5150.0
2020-09-14 13:30:00,99.75,99.76,99.64,99.69,7952.0,96.6464,96.6561,96.5399,96.5883,7952.0
2020-09-14 13:35:00,99.67,99.71,99.67,99.69,2352.0,96.5689,96.6077,96.5689,96.5883,2352.0
2020-09-14 13:40:00,99.71,99.74,99.68,99.69,3156.0,96.6077,96.6368,96.5786,96.5883,3156.0
2020-09-14 13:45:00,99.72,99.8,99.72,99.77,2624.0,96.6174,96.6949,96.6174,96.6658,2624.0
2020-09-14 13:50:00,99.74,99.82,99.73,99.81,3413.0,96.6368,96.7143,96.6271,96.7046,3413.0
2020-09-14 13:55:00,99.76,99.8,99.68,99.76,5386.0,96.6561,96.6949,96.5786,96.6561,5386.0
2020-09-14 14:00:00,99.77,99.77,99.67,99.72,3616.0,96.6658,96.6658,96.5689,96.6174,3616.0
2020-09-14 14:05:00,99.71,99.79,99.71,99.75,1941.0,96.6077,96.6852,96.6077,96.6464,1941.0
2020-09-14 14:10:00,99.74,99.75,99.7,99.73,1651.0,96.6368,96.6464,96.598,96.6271,1651.0
2020-09-14 14:15:00,99.73,99.79,99.68,99.69,3001.0,96.6271,96.6852,96.5786,96.5883,3001.0
2020-09-14 14:20:00,99.7,99.71,99.64,99.65,4195.0,96.598,96.6077,96.5399,96.5496,4195.0
2020-09-14 14:25:00,99.63,99.65,99.36,99.54,11048.0,96.5302,96.5496,96.2686,96.443,11048.0
2020-09-14 14:30:00,99.53,99.64,99.5,99.63,2500.0,96.4333,96.5399,96.4042,96.5302,2500.0
2020-09-14 14:35:00,99.6,99.69,99.6,99.65,2300.0,96.5011,96.5883,96.5011,96.5496,2300.0
2020-09-14 14:40:00,99.68,99.75,99.59,99.66,3525.0,96.5786,96.6464,96.4914,96.5592,3525.0
2020-09-14 14:45:00,99.63,99.63,99.57,99.58,1670.0,96.5302,96.5302,96.472,96.4817,1670.0
2020-09-14 14:50:00,99.6,99.69,99.49,99.49,3319.0,96.5011,96.5883,96.3945,96.3945,3319.0
2020-09-14 14:55:00,99.46,99.46,99.3,99.39,10031.0,96.3655,96.3655,96.2104,96.2976,10031.0
2020-09-14 15:00:00,99.41,99.43,99.34,99.39,3300.0,96.317,96.3364,96.2492,96.2976,3300.0
2020-09-14 15:05:00,99.39,99.4,99.3,99.39,3247.0,96.2976,96.3073,96.2104,96.2976,3247.0
2020-09-14 15:10:00,99.34,99.34,99.22,99.25,3900.0,96.2492,96.2492,96.1329,96.162,3900.0
2020-09-14 15:15:00,99.26,99.35,99.23,99.34,9494.0,96.1717,96.2589,96.1426,96.2492,9494.0
2020-09-14 15:20:00,99.33,99.33,99.09,99.13,8391.0,96.2395,96.2395,96.007,96.0457,8391.0
2020-09-14 15:25:00,99.14,99.4,99.14,99.4,4762.0,96.0554,96.3073,96.0554,96.3073,4762.0
2020-09-14 15:30:00,99.41,99.46,99.33,99.42,4484.0,96.317,96.3655,96.2395,96.3267,4484.0
2020-09-14 15:35:00,99.45,99.65,99.44,99.63,6122.0,96.3558,96.5496,96.3461,96.5302,6122.0
2020-09-14 15:40:00,99.64,99.69,99.6,99.6,26458.0,96.5399,96.5883,96.5011,96.5011,26458.0
2020-09-14 15:45:00,99.62,99.87,99.57,99.68,58573.0,96.5205,96.7627,96.472,96.5786,58573.0
2020-09-14 15:50:00,99.66,99.69,99.45,99.45,28282.0,96.5592,96.5883,96.3558,96.3558,28282.0
2020-09-14 15:55:00,99.46,99.53,99.4,99.41,47269.0,96.3655,96.4333,96.3073,96.317,47269.0
2020-09-15 09:30:00,99.72,100.4,99.72,100.12,29433.0,96.6174,97.2762,96.6174,97.0049,29433.0
2020-09-15 09:35:00,100.24,100.36,100.15,100.36,2121.0,97.1212,97.2375,97.034,97.2375,2121.0
2020-09-15 09:40:00,100.32,100.35,100.15,100.32,4337.0,97.1987,97.2278,97.034,97.1987,4337.0
2020-09-15 09:45:00,100.4,100.43,100.31,100.31,5386.0,97.2762,97.3053,97.189,97.189,5386.0
2020-09-15 09:50:00,100.34,100.55,100.29,100.55,4353.0,97.2181,97.4216,97.1696,97.4216,4353.0
2020-09-15 09:55:00,100.56,100.69,100.54,100.68,5171.0,97.4312,97.5572,97.4119,97.5475,5171.0
2020-09-15 10:00:00,100.71,100.89,100.68,100.81,9977.0,97.5766,97.751,97.5475,97.6735,9977.0
2020-09-15 10:05:00,100.82,100.83,100.64,100.76,7092.0,97.6832,97.6928,97.5088,97.625,7092.0
2020-09-15 10:10:00,100.78,100.82,100.74,100.75,7605.0,97.6444,97.6832,97.6056,97.6153,7605.0
2020-09-15 10:15:00,100.75,100.86,100.74,100.75,4431.0,97.6153,97.7219,97.6056,97.6153,4431.0
2020-09-15 10:20:00,100.66,100.72,100.59,100.6,5104.0,97.5281,97.5863,97.4603,97.47,5104.0
2020-09-15 10:25:00,100.63,100.81,100.61,100.74,7275.0,97.4991,97.6735,97.4797,97.6056,7275.0
2020-09-15 10:30:00,100.78,100.81,100.74,100.76,6783.0,97.6444,97.6735,97.6056,97.625,6783.0
2020-09-15 10:35:00,100.76,100.87,100.68,100.68,6850.0,97.625,97.7316,97.5475,97.5475,6850.0
2020-09-15 10:40:00,100.62,100.66,100.55,100.59,4478.0,97.4894,97.5281,97.4216,97.4603,4478.0
2020-09-15 10:45:00,100.6,100.81,100.59,100.81,3174.0,97.47,97.6735,97.4603,97.6735,3174.0
2020-09-15 10:50:00,100.8,100.85,100.79,100.8,4246.0,97.6638,97.7122,97.6541,97.6638,4246.0
2020-09-15 10:55:00,100.81,100.85,100.73,100.73,5452.0,97.6735,97.7122,97.596,97.596,5452.0
2020-09-15 11:00:00,100.75,100.92,100.75,100.84,5468.0,97.6153,97.78,97.6153,97.7025,5468.0
2020-09-15 11:05:00,100.82,100.89,100.8,100.86,3173.0,97.6832,97.751,97.6638,97.7219,3173.0
2020-09-15 11:10:00,100.88,100.95,100.77,100.79,5331.0,97.7413,97.8091,97.6347,97.6541,5331.0
2020-09-15 11:15:00,100.78,100.79,100.65,100.74,3970.0,97.6444,97.6541,97.5184,97.6056,3970.0
2020-09-15 11:20:00,100.75,100.82,100.63,100.76,5231.0,97.6153,97.6832,97.4991,97.625,5231.0
2020-09-15 11:25:00,100.77,100.88,100.74,100.88,2298.0,97.6347,97.7413,97.6056,97.7413,2298.0
2020-09-15 11:30:00,100.87,101.0,100.84,100.9,5982.0,97.7316,97.8576,97.7025,97.7607,5982.0
2020-09-15 11:35:00,100.85,100.91,100.81,100.85,3710.0,97.7122,97.7704,97.6735,97.7122,3710.0
2020-09-15 11:40:00,100.86,100.87,100.71,100.75,13295.0,97.7219,97.7316,97.5766,97.6153,13295.0
2020-09-15 11:45:00,100.73,100.76,100.68,100.73,3650.0,97.596,97.625,97.5475,97.596,3650.0
2020-09-15 11:50:00,100.72,100.73,100.61,100.63,5649.0,97.5863,97.596,97.4797,97.4991,5649.0
2020-09-15 11:55:00,100.63,100.68,100.55,100.56,5132.0,97.4991,97.5475,97.4216,97.4312,5132.0
2020-09-15 12:00:00,100.57,100.65,100.57,100.62,7513.0,97.4409,97.5184,97.4409,97.4894,7513.0
2020-09-15 12:05:00,100.61,100.62,100.48,100.53,4923.0,97.4797,97.4894,97.3537,97.4022,4923.0
2020-09-15 12:10:00,100.52,100.53,100.45,100.5,2618.0,97.3925,97.4022,97.3247,97.3731,2618.0
2020-09-15 12:15:00,100.53,100.59,100.41,100.47,8380.0,97.4022,97.4603,97.2859,97.344,8380.0
2020-09-15 12:20:00,100.48,100.5,100.45,100.48,4161.0,97.3537,97.3731,97.3247,97.3537,4161.0
2020-09-15 12:25:00,100.47,100.51,100.44,100.5,2767.0,97.344,97.3828,97.315,97.3731,2767.0
2020-09-15 12:30:00,100.5,100.6,100.5,100.6,2713.0,97.3731,97.47,97.3731,97.47,2713.0
2020-09-15 12:35:00,100.63,100.65,100.58,100.62,2891.0,97.4991,97.5184,97.4506,97.4894,2891.0
2020-09-15 12:40:00,100.63,100.67,100.61,100.64,3795.0,97.4991,97.5378,97.4797,97.5088,3795.0
2020-09-15 12:45:00,100.61,100.7,100.59,100.64,4133.0,97.4797,97.5669,97.4603,97.5088,4133.0
2020-09-15 12:50:00,100.65,100.7,100.65,100.67,3500.0,97.5184,97.5669,97.5184,97.5378,3500.0
2020-09-15 12:55:00,100.67,100.67,100.6,100.61,1300.0,97.5378,97.5378,97.47,97.4797,1300.0
2020-09-15 13:00:00,100.66,100.74,100.63,100.67,4251.0,97.5281,97.6056,97.4991,97.5378,4251.0
2020-09-15 13:05:00,100.66,100.73,100.65,100.7,2425.0,97.5281,97.596,97.5184,97.5669,2425.0
2020-09-15 13:10:00,100.72,100.74,100.66,100.69,2689.0,97.5863,97.6056,97.5281,97.5572,2689.0
2020-09-15 13:15:00,100.68,100.72,100.66,100.66,2840.0,97.5475,97.5863,97.5281,97.5281,2840.0
2020-09-15 13:20:00,100.66,100.66,100.59,100.63,1900.0,97.5281,97.5281,97.4603,97.4991,1900.0
2020-09-15 13:25:00,100.64,100.68,100.59,100.61,5922.0,97.5088,97.5475,97.4603,97.4797,5922.0
2020-09-15 13:30:00,100.61,100.63,100.6,100.61,3891.0,97.4797,97.4991,97.47,97.4797,3891.0
2020-09-15 13:35:00,100.62,100.64,100.61,100.63,2408.0,97.4894,97.5088,97.4797,97.4991,2408.0
2020-09-15 13:40:00,100.64,100.66,100.6,100.6,4310.0,97.5088,97.5281,97.47,97.47,4310.0
2020-09-15 13:45:00,100.6,100.61,100.55,100.59,4957.0,97.47,97.4797,97.4216,97.4603,4957.0
2020-09-15 13:50:00,100.59,100.62,100.59,100.6,2052.0,97.4603,97.4894,97.4603,97.47,2052.0
2020-09-15 13:55:00,100.6,100.63,100.57,100.58,2485.0,97.47,97.4991,97.4409,97.4506,2485.0
2020-09-15 14:00:00,100.6,100.62,100.56,100.57,3660.0,97.47,97.4894,97.4312,97.4409,3660.0
2020-09-15 14:05:00,100.6,100.61,100.47,100.51,3910.0,97.47,97.4797,97.344,97.3828,3910.0
2020-09-15 14:10:00,100.52,100.62,100.52,100.59,2309.0,97.3925,97.4894,97.3925,97.4603,2309.0
2020-09-15 14:15:00,100.57,100.57,100.48,100.48,2451.0,97.4409,97.4409,97.3537,97.3537,2451.0
2020-09-15 14:20:00,100.51,100.58,100.47,100.56,9048.0,97.3828,97.4506,97.344,97.4312,9048.0
2020-09-15 14:25:00,100.55,100.59,100.53,100.56,9101.0,97.4216,97.4603,97.4022,97.4312,9101.0
2020-09-15 14:30:00,100.55,100.57,100.49,100.55,2153.0,97.4216,97.4409,97.3634,97.4216,2153.0
2020-09-15 14:35:00,100.56,100.58,100.54,100.58,4346.0,97.4312,97.4506,97.4119,97.4506,4346.0
2020-09-15 14:40:00,100.59,100.67,100.58,100.66,2536.0,97.4603,97.5378,97.4506,97.5281,2536.0
2020-09-15 14:45:00,100.65,100.68,100.63,100.68,2949.0,97.5184,97.5475,97.4991,97.5475,2949.0
2020-09-15 14:50:00,100.69,100.7,100.65,100.68,2555.0,97.5572,97.5669,97.5184,97.5475,2555.0
2020-09-15 14:55:00,100.71,100.75,100.68,100.75,4484.0,97.5766,97.6153,97.5475,97.6153,4484.0
2020-09-15 15:00:00,100.75,100.76,100.67,100.69,3889.0,97.6153,97.625,97.5378,97.5572,3889.0
2020-09-15 15:05:00,100.67,100.67,100.54,100.58,5271.0,97.5378,97.5378,97.4119,97.4506,5271.0
2020-09-15 15:10:00,100.6,100.72,100.56,100.63,6970.0,97.47,97.5863,97.4312,97.4991,6970.0
2020-09-15 15:15:00,100.61,100.68,100.59,100.65,5391.0,97.4797,97.5475,97.4603,97.5184,5391.0
2020-09-15 15:20:00,100.64,100.67,100.6,100.64,6050.0,97.5088,97.5378,97.47,97.5088,6050.0
2020-09-15 15:25:00,100.63,100.73,100.63,100.7,5696.0,97.4991,97.596,97.4991,97.5669,5696.0
2020-09-15 15:30:00,100.7,100.71,100.48,100.51,7443.0,97.5669,97.5766,97.3537,97.3828,7443.0
2020-09-15 15:35:00,100.56,100.58,100.44,100.54,12651.0,97.4312,97.4506,97.315,97.4119,12651.0
2020-09-15 15:40:00,100.52,100.69,100.51,100.66,32155.0,97.3925,97.5572,97.3828,97.5281,32155.0
2020-09-15 15:45:00,100.66,100.66,100.62,100.66,29210.0,97.5281,97.5281,97.4894,97.5281,29210.0
2020-09-15 15:50:00,100.65,100.73,100.58,100.59,34555.0,97.5184,97.596,97.4506,97.4603,34555.0
2020-09-15 15:55:00,100.59,100.59,100.3,100.37,167385.0,97.4603,97.4603,97.1793,97.2472,167385.0
2020-09-16 09:30:00,101.23,101.53,101.02,101.09,29487.0,98.0804,98.3711,97.8769,97.9448,29487.0
2020-09-16 09:35:00,101.16,101.22,100.9,101.17,6898.0,98.0126,98.0707,97.7607,98.0223,6898.0
2020-09-16 09:40:00,101.16,101.18,100.97,101.0,1727.0,98.0126,98.032,97.8285,97.8576,1727.0
2020-09-16 09:45:00,100.99,101.1,100.97,101.1,3569.0,97.8479,97.9544,97.8285,97.9544,3569.0
2020-09-16 09:50:00,101.16,101.16,100.99,101.05,6065.0,98.0126,98.0126,97.8479,97.906,6065.0
2020-09-16 09:55:00,101.05,101.05,100.93,100.97,3019.0,97.906,97.906,97.7897,97.8285,3019.0
2020-09-16 10:00:00,100.95,101.09,100.94,101.06,7979.0,97.8091,97.9448,97.7994,97.9157,7979.0
2020-09-16 10:05:00,101.09,101.41,101.06,101.36,4308.0,97.9448,98.2548,97.9157,98.2064,4308.0
2020-09-16 10:10:00,101.36,101.43,101.24,101.29,10566.0,98.2064,98.2742,98.0901,98.1385,10566.0
2020-09-16 10:15:00,101.32,101.41,101.19,101.4,4650.0,98.1676,98.2548,98.0416,98.2451,4650.0
2020-09-16 10:20:00,101.42,101.46,101.29,101.46,5028.0,98.2645,98.3032,98.1385,98.3032,5028.0
2020-09-16 10:25:00,101.41,101.42,100.96,101.0,8135.0,98.2548,98.2645,97.8188,97.8576,8135.0
2020-09-16 10:30:00,101.03,101.11,100.91,100.94,6802.0,97.8866,97.9641,97.7704,97.7994,6802.0
2020-09-16 10:35:00,100.94,101.02,100.76,100.8,20612.0,97.7994,97.8769,97.625,97.6638,20612.0
2020-09-16 10:40:00,100.84,100.88,100.72,100.75,3316.0,97.7025,97.7413,97.5863,97.6153,3316.0
2020-09-16 10:45:00,100.75,100.75,100.35,100.45,9426.0,97.6153,97.6153,97.2278,97.3247,9426.0
2020-09-16 10:50:00,100.5,100.57,100.39,100.4,8400.0,97.3731,97.4409,97.2665,97.2762,8400.0
2020-09-16 10:55:00,100.43,100.48,98.08,100.42,31710.0,97.3053,97.3537,95.0284,97.2956,31710.0
2020-09-16 11:00:00,100.43,100.59,100.41,100.52,9875.0,97.3053,97.4603,97.2859,97.3925,9875.0
2020-09-16 11:05:00,100.53,100.87,100.51,100.8,7451.0,97.4022,97.7316,97.3828,97.6638,7451.0
2020-09-16 11:10:00,100.72,100.72,100.61,100.72,3660.0,97.5863,97.5863,97.4797,97.5863,3660.0
2020-09-16 11:15:00,100.72,100.75,100.64,100.69,5591.0,97.5863,97.6153,97.5088,97.5572,5591.0
2020-09-16 11:20:00,100.68,100.84,100.67,100.83,7568.0,97.5475,97.7025,97.5378,97.6928,7568.0
2020-09-16 11:25:00,100.81,100.85,100.75,100.84,7416.0,97.6735,97.7122,97.6153,97.7025,7416.0
2020-09-16 11:30:00,100.85,100.85,100.73,100.77,4664.0,97.7122,97.7122,97.596,97.6347,4664.0
2020-09-16 11:35:00,100.78,100.78,100.73,100.73,2387.0,97.6444,97.6444,97.596,97.596,2387.0
2020-09-16 11:40:00,100.68,100.69,100.6,100.64,6936.0,97.5475,97.5572,97.47,97.5088,6936.0
2020-09-16 11:45:00,100.65,100.65,100.49,100.52,7128.0,97.5184,97.5184,97.3634,97.3925,7128.0
2020-09-16 11:50:00,100.52,100.53,100.46,100.46,3811.0,97.3925,97.4022,97.3344,97.3344,3811.0
2020-09-16 11:55:00,100.47,100.48,100.39,100.47,9540.0,97.344,97.3537,97.2665,97.344,9540.0
2020-09-16 12:00:00,100.47,100.55,100.47,100.48,8927.0,97.344,97.4216,97.344,97.3537,8927.0
2020-09-16 12:05:00,100.48,100.48,100.42,100.42,6142.0,97.3537,97.3537,97.2956,97.2956,6142.0
2020-09-16 12:10:00,100.43,100.45,100.33,100.37,8400.0,97.3053,97.3247,97.2084,97.2472,8400.0
2020-09-16 12:15:00,100.37,100.4,100.28,100.4,7417.0,97.2472,97.2762,97.16,97.2762,7417.0
2020-09-16 12:20:00,100.39,100.39,100.28,100.3,2240.0,97.2665,97.2665,97.16,97.1793,2240.0
2020-09-16 12:25:00,100.32,100.58,100.32,100.46,40189.0,97.1987,97.4506,97.1987,97.3344,40189.0
2020-09-16 12:30:00,100.47,100.53,100.47,100.5,3609.0,97.344,97.4022,97.344,97.3731,3609.0
2020-09-16 12:35:00,100.49,100.61,100.48,100.61,3171.0,97.3634,97.4797,97.3537,97.4797,3171.0
2020-09-16 12:40:00,100.61,100.7,100.61,100.67,3124.0,97.4797,97.5669,97.4797,97.5378,3124.0
2020-09-16 12:45:00,100.67,100.68,100.57,100.57,3422.0,97.5378,97.5475,97.4409,97.4409,3422.0
2020-09-16 12:50:00,100.57,100.66,100.56,100.64,2598.0,97.4409,97.5281,97.4312,97.5088,2598.0
2020-09-16 12:55:00,100.65,100.72,100.64,100.66,5321.0,97.5184,97.5863,97.5088,97.5281,5321.0
2020-09-16 13:00:00,100.66,100.73,100.59,100.73,5080.0,97.5281,97.596,97.4603,97.596,5080.0
2020-09-16 13:05:00,100.75,100.75,100.65,100.65,2704.0,97.6153,97.6153,97.5184,97.5184,2704.0
2020-09-16 13:10:00,100.65,100.65,100.58,100.63,2957.0,97.5184,97.5184,97.4506,97.4991,2957.0
2020-09-16 13:15:00,100.63,100.66,100.56,100.64,3767.0,97.4991,97.5281,97.4312,97.5088,3767.0
2020-09-16 13:20:00,100.58,100.59,100.51,100.52,3335.0,97.4506,97.4603,97.3828,97.3925,3335.0
2020-09-16 13:25:00,100.51,100.53,100.38,100.4,4497.0,97.3828,97.4022,97.2568,97.2762,4497.0
2020-09-16 13:30:00,100.39,100.46,100.38,100.44,4562.0,97.2665,97.3344,97.2568,97.315,4562.0
2020-09-16 13:35:00,100.43,100.44,100.37,100.44,3533.0,97.3053,97.315,97.2472,97.315,3533.0
2020-09-16 13:40:00,100.45,100.48,100.42,100.45,2500.0,97.3247,97.3537,97.2956,97.3247,2500.0
2020-09-16 13:45:00,100.48,100.5,100.43,100.43,3961.0,97.3537,97.3731,97.3053,97.3053,3961.0
2020-09-16 13:50:00,100.4,100.46,100.35,100.39,3394.0,97.2762,97.3344,97.2278,97.2665,3394.0
2020-09-16 13:55:00,100.4,100.51,100.4,100.51,2223.0,97.2762,97.3828,97.2762,97.3828,2223.0
2020-09-16 14:00:00,100.51,100.66,100.49,100.57,3503.0,97.3828,97.5281,97.3634,97.4409,3503.0
2020-09-16 14:05:00,100.45,100.59,100.43,100.49,4151.0,97.3247,97.4603,97.3053,97.3634,4151.0
2020-09-16 14:10:00,100.52,100.63,100.48,100.62,1869.0,97.3925,97.4991,97.3537,97.4894,1869.0
2020-09-16 14:15:00,100.61,100.76,100.57,100.7,4417.0,97.4797,97.625,97.4409,97.5669,4417.0
2020-09-16 14:20:00,100.71,100.75,100.65,100.65,3242.0,97.5766,97.6153,97.5184,97.5184,3242.0
2020-09-16 14:25:00,100.65,100.78,100.61,100.78,7400.0,97.5184,97.6444,97.4797,97.6444,7400.0
2020-09-16 14:30:00,100.81,100.88,100.73,100.8,4888.0,97.6735,97.7413,97.596,97.6638,4888.0
2020-09-16 14:35:00,100.77,100.87,100.72,100.87,6560.0,97.6347,97.7316,97.5863,97.7316,6560.0
2020-09-16 14:40:00,100.87,100.87,100.69,100.7,3560.0,97.7316,97.7316,97.5572,97.5669,3560.0
2020-09-16 14:45:00,100.67,100.67,100.57,100.62,5882.0,97.5378,97.5378,97.4409,97.4894,5882.0
2020-09-16 14:50:00,100.64,100.64,100.37,100.38,6830.0,97.5088,97.5088,97.2472,97.2568,6830.0
2020-09-16 14:55:00,100.39,100.45,100.35,100.44,8125.0,97.2665,97.3247,97.2278,97.315,8125.0
2020-09-16 15:00:00,100.39,100.57,100.39,100.54,7115.0,97.2665,97.4409,97.2665,97.4119,7115.0
2020-09-16 15:05:00,100.54,100.54,100.26,100.31,7840.0,97.4119,97.4119,97.1406,97.189,7840.0
2020-09-16 15:10:00,100.3,100.3,100.0,100.12,7447.0,97.1793,97.1793,96.8887,97.0049,7447.0
2020-09-16 15:15:00,100.17,100.17,100.01,100.13,7840.0,97.0534,97.0534,96.8984,97.0146,7840.0
2020-09-16 15:20:00,100.13,100.15,99.98,99.98,6289.0,97.0146,97.034,96.8693,96.8693,6289.0
2020-09-16 15:25:00,100.0,100.13,100.0,100.05,9317.0,96.8887,97.0146,96.8887,96.9371,9317.0
2020-09-16 15:30:00,100.05,100.05,99.78,100.03,14347.0,96.9371,96.9371,96.6755,96.9177,14347.0
2020-09-16 15:35:00,100.05,100.18,99.93,99.97,11938.0,96.9371,97.0631,96.8208,96.8596,11938.0
2020-09-16 15:40:00,99.95,100.16,99.89,100.16,13133.0,96.8402,97.0437,96.7821,97.0437,13133.0
2020-09-16 15:45:00,100.16,100.38,100.15,100.25,16261.0,97.0437,97.2568,97.034,97.1309,16261.0
2020-09-16 15:50:00,100.27,100.32,100.02,100.14,22544.0,97.1503,97.1987,96.908,97.0243,22544.0
2020-09-16 15:55:00,100.13,100.16,99.85,99.96,60931.0,97.0146,97.0437,96.7433,96.8499,60931.0
2020-09-17 09:30:00,99.25,99.54,98.58,98.62,15060.0,96.162,96.443,95.5128,95.5516,15060.0
2020-09-17 09:35:00,98.78,98.96,98.67,98.67,7039.0,95.7066,95.881,95.6,95.6,7039.0
2020-09-17 09:40:00,98.75,98.94,98.58,98.77,6316.0,95.6776,95.8616,95.5128,95.6969,6316.0
2020-09-17 09:45:00,98.69,99.0,98.67,98.95,6105.0,95.6194,95.9198,95.6,95.8713,6105.0
2020-09-17 09:50:00,98.91,99.37,98.91,99.26,6431.0,95.8326,96.2783,95.8326,96.1717,6431.0
2020-09-17 09:55:00,99.24,99.43,99.12,99.17,8308.0,96.1523,96.3364,96.036,96.0845,8308.0
2020-09-17 10:00:00,99.3,99.36,99.23,99.28,6798.0,96.2104,96.2686,96.1426,96.1911,6798.0
2020-09-17 10:05:00,99.27,99.64,99.27,99.6,6047.0,96.1814,96.5399,96.1814,96.5011,6047.0
2020-09-17 10:10:00,99.59,99.92,99.52,99.86,7216.0,96.4914,96.8112,96.4236,96.753,7216.0
2020-09-17 10:15:00,99.82,100.03,99.78,100.02,8816.0,96.7143,96.9177,96.6755,96.908,8816.0
2020-09-17 10:20:00,100.02,100.19,99.82,99.82,6271.0,96.908,97.0728,96.7143,96.7143,6271.0
2020-09-17 10:25:00,99.83,99.86,99.68,99.82,5525.0,96.724,96.753,96.5786,96.7143,5525.0
2020-09-17 10:30:00,99.83,100.27,99.72,100.27,13793.0,96.724,97.1503,96.6174,97.1503,13793.0
2020-09-17 10:35:00,100.28,100.28,99.99,100.07,6027.0,97.16,97.16,96.879,96.9565,6027.0
2020-09-17 10:40:00,100.07,100.12,99.94,100.07,4944.0,96.9565,97.0049,96.8305,96.9565,4944.0
2020-09-17 10:45:00,100.1,100.27,100.07,100.13,10080.0,96.9856,97.1503,96.9565,97.0146,10080.0
2020-09-17 10:50:00,100.13,100.31,100.13,100.2,5370.0,97.0146,97.189,97.0146,97.0824,5370.0
2020-09-17 10:55:00,100.17,100.17,99.97,99.97,4923.0,97.0534,97.0534,96.8596,96.8596,4923.0
2020-09-17 11:00:00,100.0,100.3,99.98,100.3,5892.0,96.8887,97.1793,96.8693,97.1793,5892.0
2020-09-17 11:05:00,100.27,100.46,100.22,100.32,6662.0,97.1503,97.3344,97.1018,97.1987,6662.0
2020-09-17 11:10:00,100.3,100.35,100.24,100.29,3900.0,97.1793,97.2278,97.1212,97.1696,3900.0
2020-09-17 11:15:00,100.36,100.43,100.18,100.24,4625.0,97.2375,97.3053,97.0631,97.1212,4625.0
2020-09-17 11:20:00,100.22,100.34,100.21,100.31,3113.0,97.1018,97.2181,97.0921,97.189,3113.0
2020-09-17 11:25:00,100.3,100.3,100.17,100.19,4591.0,97.1793,97.1793,97.0534,97.0728,4591.0
2020-09-17 11:30:00,100.21,100.26,100.12,100.14,4725.0,97.0921,97.1406,97.0049,97.0243,4725.0
2020-09-17 11:35:00,100.16,100.17,100.09,100.11,6882.0,97.0437,97.0534,96.9759,96.9952,6882.0
2020-09-17 11:40:00,100.09,100.13,100.02,100.03,2925.0,96.9759,97.0146,96.908,96.9177,2925.0
2020-09-17 11:45:00,100.03,100.05,99.93,99.93,4224.0,96.9177,96.9371,96.8208,96.8208,4224.0
2020-09-17 11:50:00,99.93,99.93,99.74,99.76,3592.0,96.8208,96.8208,96.6368,96.6561,3592.0
2020-09-17 11:55:00,99.78,99.81,99.54,99.63,8462.0,96.6755,96.7046,96.443,96.5302,8462.0
2020-09-17 12:00:00,99.59,99.69,99.56,99.66,1758.0,96.4914,96.5883,96.4624,96.5592,1758.0
2020-09-17 12:05:00,99.69,99.7,99.51,99.51,2364.0,96.5883,96.598,96.4139,96.4139,2364.0
2020-09-17 12:10:00,99.55,99.55,99.36,99.38,1437.0,96.4527,96.4527,96.2686,96.288,1437.0
2020-09-17 12:15:00,99.31,99.31,99.09,99.21,4475.0,96.2201,96.2201,96.007,96.1232,4475.0
2020-09-17 12:20:00,99.26,99.26,99.14,99.17,5877.0,96.1717,96.1717,96.0554,96.0845,5877.0
2020-09-17 12:25:00,99.21,99.32,99.13,99.27,2309.0,96.1232,96.2298,96.0457,96.1814,2309.0
2020-09-17 12:30:00,99.22,99.36,99.22,99.25,700.0,96.1329,96.2686,96.1329,96.162,700.0
2020-09-17 12:35:00,99.3,99.39,99.26,99.39,1784.0,96.2104,96.2976,96.1717,96.2976,1784.0
2020-09-17 12:40:00,99.37,99.39,99.26,99.33,2532.0,96.2783,96.2976,96.1717,96.2395,2532.0
2020-09-17 12:45:00,99.36,99.43,99.27,99.43,2768.0,96.2686,96.3364,96.1814,96.3364,2768.0
2020-09-17 12:50:00,99.38,99.47,99.33,99.46,2650.0,96.288,96.3752,96.2395,96.3655,2650.0
2020-09-17 12:55:00,99.46,99.52,99.42,99.44,4688.0,96.3655,96.4236,96.3267,96.3461,4688.0
2020-09-17 13:00:00,99.46,99.46,99.37,99.38,1495.0,96.3655,96.3655,96.2783,96.288,1495.0
2020-09-17 13:05:00,99.34,99.46,99.34,99.4,1425.0,96.2492,96.3655,96.2492,96.3073,1425.0
2020-09-17 13:10:00,99.39,99.42,99.32,99.32,2606.0,96.2976,96.3267,96.2298,96.2298,2606.0
2020-09-17 13:15:00,99.36,99.38,99.17,99.21,2588.0,96.2686,96.288,96.0845,96.1232,2588.0
2020-09-17 13:20:00,99.17,99.23,99.17,99.19,821.0,96.0845,96.1426,96.0845,96.1039,821.0
2020-09-17 13:25:00,99.25,99.27,99.11,99.15,2864.0,96.162,96.1814,96.0264,96.0651,2864.0
2020-09-17 13:30:00,99.12,99.29,99.11,99.29,4336.0,96.036,96.2008,96.0264,96.2008,4336.0
2020-09-17 13:35:00,99.28,99.32,99.26,99.28,2520.0,96.1911,96.2298,96.1717,96.1911,2520.0
2020-09-17 13:40:00,99.26,99.37,99.22,99.34,3233.0,96.1717,96.2783,96.1329,96.2492,3233.0
2020-09-17 13:45:00,99.33,99.35,99.3,99.35,3173.0,96.2395,96.2589,96.2104,96.2589,3173.0
2020-09-17 13:50:00,99.34,99.41,99.27,99.39,18207.0,96.2492,96.317,96.1814,96.2976,18207.0
2020-09-17 13:55:00,99.39,99.39,99.28,99.32,4199.0,96.2976,96.2976,96.1911,96.2298,4199.0
2020-09-17 14:00:00,99.28,99.31,99.23,99.26,13648.0,96.1911,96.2201,96.1426,96.1717,13648.0
2020-09-17 14:05:00,99.27,99.33,99.24,99.27,37719.0,96.1814,96.2395,96.1523,96.1814,37719.0
2020-09-17 14:10:00,99.28,99.3,99.2,99.25,6164.0,96.1911,96.2104,96.1136,96.162,6164.0
2020-09-17 14:15:00,99.27,99.36,99.27,99.29,2980.0,96.1814,96.2686,96.1814,96.2008,2980.0
2020-09-17 14:20:00,99.28,99.33,99.28,99.29,2960.0,96.1911,96.2395,96.1911,96.2008,2960.0
2020-09-17 14:25:00,99.29,99.3,99.07,99.07,5701.0,96.2008,96.2104,95.9876,95.9876,5701.0
2020-09-17 14:30:00,99.02,99.06,98.95,98.95,5461.0,95.9392,95.9779,95.8713,95.8713,5461.0
2020-09-17 14:35:00,98.94,98.97,98.79,98.79,3668.0,95.8616,95.8907,95.7163,95.7163,3668.0
2020-09-17 14:40:00,98.81,99.1,98.8,99.09,11521.0,95.7357,96.0167,95.726,96.007,11521.0
2020-09-17 14:45:00,99.11,99.16,99.07,99.15,3369.0,96.0264,96.0748,95.9876,96.0651,3369.0
2020-09-17 14:50:00,99.13,99.22,99.1,99.21,3978.0,96.0457,96.1329,96.0167,96.1232,3978.0
2020-09-17 14:55:00,99.22,99.31,99.19,99.23,5365.0,96.1329,96.2201,96.1039,96.1426,5365.0
2020-09-17 15:00:00,99.24,99.25,98.92,98.95,10000.0,96.1523,96.162,95.8423,95.8713,10000.0
2020-09-17 15:05:00,98.94,99.09,98.91,99.07,6969.0,95.8616,96.007,95.8326,95.9876,6969.0
2020-09-17 15:10:00,99.06,99.28,99.05,99.25,9018.0,95.9779,96.1911,95.9682,96.162,9018.0
2020-09-17 15:15:00,99.26,99.27,99.02,99.03,8555.0,96.1717,96.1814,95.9392,95.9488,8555.0
2020-09-17 15:20:00,99.01,99.13,98.94,98.94,8550.0,95.9295,96.0457,95.8616,95.8616,8550.0
2020-09-17 15:25:00,98.94,99.04,98.86,99.02,10419.0,95.8616,95.9585,95.7841,95.9392,10419.0
2020-09-17 15:30:00,99.01,99.33,98.97,99.33,8948.0,95.9295,96.2395,95.8907,96.2395,8948.0
2020-09-17 15:35:00,99.29,99.52,99.28,99.52,11528.0,96.2008,96.4236,96.1911,96.4236,11528.0
2020-09-17 15:40:00,99.53,99.63,99.34,99.34,12049.0,96.4333,96.5302,96.2492,96.2492,12049.0
2020-09-17 15:45:00,99.34,99.4,99.22,99.39,22094.0,96.2492,96.3073,96.1329,96.2976,22094.0
2020-09-17 15:50:00,99.38,99.55,99.35,99.39,35260.0,96.288,96.4527,96.2589,96.2976,35260.0
2020-09-17 15:55:00,99.38,99.67,99.32,99.6,100052.0,96.288,96.5689,96.2298,96.5011,100052.0
2020-09-18 09:30:00,99.14,100.21,99.14,99.97,241252.0,96.0554,97.0921,96.0554,96.8596,241252.0
2020-09-18 09:35:00,99.9,100.03,99.56,99.81,13770.0,96.7918,96.9177,96.4624,96.7046,13770.0
2020-09-18 09:40:00,99.76,99.97,99.67,99.67,11921.0,96.6561,96.8596,96.5689,96.5689,11921.0
2020-09-18 09:45:00,99.69,99.69,99.37,99.42,11507.0,96.5883,96.5883,96.2783,96.3267,11507.0
2020-09-18 09:50:00,99.45,99.52,99.15,99.28,14040.0,96.3558,96.4236,96.0651,96.1911,14040.0
2020-09-18 09:55:00,99.29,99.72,99.23,99.58,6827.0,96.2008,96.6174,96.1426,96.4817,6827.0
2020-09-18 10:00:00,99.68,99.96,99.51,99.96,8740.0,96.5786,96.8499,96.4139,96.8499,8740.0
2020-09-18 10:05:00,99.96,99.99,99.67,99.73,12998.0,96.8499,96.879,96.5689,96.6271,12998.0
2020-09-18 10:10:00,99.72,99.72,99.37,99.54,10953.0,96.6174,96.6174,96.2783,96.443,10953.0
2020-09-18 10:15:00,99.53,99.65,99.44,99.46,11408.0,96.4333,96.5496,96.3461,96.3655,11408.0
2020-09-18 10:20:00,99.46,99.76,99.39,99.71,7745.0,96.3655,96.6561,96.2976,96.6077,7745.0
2020-09-18 10:25:00,99.75,99.81,99.64,99.77,7826.0,96.6464,96.7046,96.5399,96.6658,7826.0
2020-09-18 10:30:00,99.75,99.89,99.69,99.81,10457.0,96.6464,96.7821,96.5883,96.7046,10457.0
2020-09-18 10:35:00,99.86,99.86,99.75,99.84,6454.0,96.753,96.753,96.6464,96.7336,6454.0
2020-09-18 10:40:00,99.87,100.04,99.75,100.02,7375.0,96.7627,96.9274,96.6464,96.908,7375.0
2020-09-18 10:45:00,100.02,100.02,99.72,99.77,10560.0,96.908,96.908,96.6174,96.6658,10560.0
2020-09-18 10:50:00,99.8,99.85,99.61,99.64,8701.0,96.6949,96.7433,96.5108,96.5399,8701.0
2020-09-18 10:55:00,99.64,99.65,99.5,99.61,8908.0,96.5399,96.5496,96.4042,96.5108,8908.0
2020-09-18 11:00:00,99.63,99.68,99.53,99.65,9828.0,96.5302,96.5786,96.4333,96.5496,9828.0
2020-09-18 11:05:00,99.64,99.77,99.62,99.71,8207.0,96.5399,96.6658,96.5205,96.6077,8207.0
2020-09-18 11:10:00,99.71,99.75,99.55,99.58,10059.0,96.6077,96.6464,96.4527,96.4817,10059.0
2020-09-18 11:15:00,99.6,99.81,99.6,99.78,11712.0,96.5011,96.7046,96.5011,96.6755,11712.0
2020-09-18 11:20:00,99.79,100.04,99.78,99.98,9303.0,96.6852,96.9274,96.6755,96.8693,9303.0
2020-09-18 11:25:00,99.98,100.3,99.97,100.29,9010.0,96.8693,97.1793,96.8596,97.1696,9010.0
2020-09-18 11:30:00,100.28,100.31,100.18,100.18,8350.0,97.16,97.189,97.0631,97.0631,8350.0
2020-09-18 11:35:00,100.2,100.29,100.14,100.29,4200.0,97.0824,97.1696,97.0243,97.1696,4200.0
2020-09-18 11:40:00,100.26,100.3,100.19,100.19,5299.0,97.1406,97.1793,97.0728,97.0728,5299.0
2020-09-18 11:45:00,100.18,100.56,100.16,100.52,10873.0,97.0631,97.4312,97.0437,97.3925,10873.0
2020-09-18 11:50:00,100.51,100.59,100.43,100.43,4302.0,97.3828,97.4603,97.3053,97.3053,4302.0
2020-09-18 11:55:00,100.46,100.47,100.32,100.34,4433.0,97.3344,97.344,97.1987,97.2181,4433.0
2020-09-18 12:00:00,100.31,100.4,100.3,100.31,3960.0,97.189,97.2762,97.1793,97.189,3960.0
2020-09-18 12:05:00,100.31,100.4,100.27,100.38,8246.0,97.189,97.2762,97.1503,97.2568,8246.0
2020-09-18 12:10:00,100.34,100.34,100.14,100.19,5664.0,97.2181,97.2181,97.0243,97.0728,5664.0
2020-09-18 12:15:00,100.12,100.16,99.88,99.93,5278.0,97.0049,97.0437,96.7724,96.8208,5278.0
2020-09-18 12:20:00,99.93,100.03,99.84,100.03,4404.0,96.8208,96.9177,96.7336,96.9177,4404.0
2020-09-18 12:25:00,99.98,100.0,99.92,99.95,5670.0,96.8693,96.8887,96.8112,96.8402,5670.0
2020-09-18 12:30:00,99.95,99.95,99.76,99.82,8605.0,96.8402,96.8402,96.6561,96.7143,8605.0
2020-09-18 12:35:00,99.87,99.87,99.8,99.81,7035.0,96.7627,96.7627,96.6949,96.7046,7035.0
2020-09-18 12:40:00,99.8,99.84,99.72,99.79,5352.0,96.6949,96.7336,96.6174,96.6852,5352.0
2020-09-18 12:45:00,99.85,99.86,99.75,99.75,5535.0,96.7433,96.753,96.6464,96.6464,5535.0
2020-09-18 12:50:00,99.69,99.8,99.69,99.71,7649.0,96.5883,96.6949,96.5883,96.6077,7649.0
2020-09-18 12:55:00,99.75,99.78,99.64,99.7,7464.0,96.6464,96.6755,96.5399,96.598,7464.0
2020-09-18 13:00:00,99.67,99.69,99.49,99.54,4119.0,96.5689,96.5883,96.3945,96.443,4119.0
2020-09-18 13:05:00,99.5,99.5,99.33,99.35,15392.0,96.4042,96.4042,96.2395,96.2589,15392.0
2020-09-18 13:10:00,99.34,99.55,99.34,99.47,6271.0,96.2492,96.4527,96.2492,96.3752,6271.0
2020-09-18 13:15:00,99.45,99.45,99.16,99.19,8752.0,96.3558,96.3558,96.0748,96.1039,8752.0
2020-09-18 13:20:00,99.21,99.21,99.11,99.15,6840.0,96.1232,96.1232,96.0264,96.0651,6840.0
2020-09-18 13:25:00,99.16,99.17,98.87,98.88,9458.0,96.0748,96.0845,95.7938,95.8035,9458.0
2020-09-18 13:30:00,98.79,98.79,98.46,98.72,8914.0,95.7163,95.7163,95.3966,95.6485,8914.0
2020-09-18 13:35:00,98.73,98.79,98.64,98.71,4534.0,95.6582,95.7163,95.571,95.6388,4534.0
2020-09-18 13:40:00,98.75,98.81,98.71,98.81,3160.0,95.6776,95.7357,95.6388,95.7357,3160.0
2020-09-18 13:45:00,98.76,98.88,98.73,98.8,4852.0,95.6872,95.8035,95.6582,95.726,4852.0
2020-09-18 13:50:00,98.79,98.81,98.72,98.8,4895.0,95.7163,95.7357,95.6485,95.726,4895.0
2020-09-18 13:55:00,98.87,98.9,98.83,98.84,5850.0,95.7938,95.8229,95.7551,95.7648,5850.0
2020-09-18 14:00:00,98.86,98.86,98.73,98.73,5945.0,95.7841,95.7841,95.6582,95.6582,5945.0
2020-09-18 14:05:00,98.73,98.81,98.73,98.76,3727.0,95.6582,95.7357,95.6582,95.6872,3727.0
2020-09-18 14:10:00,98.73,98.79,98.73,98.76,3701.0,95.6582,95.7163,95.6582,95.6872,3701.0
2020-09-18 14:15:00,98.78,98.78,98.55,98.59,6037.0,95.7066,95.7066,95.4838,95.5225,6037.0
2020-09-18 14:20:00,98.58,98.71,98.54,98.64,5008.0,95.5128,95.6388,95.4741,95.571,5008.0
2020-09-18 14:25:00,98.71,98.74,98.66,98.73,6764.0,95.6388,95.6679,95.5904,95.6582,6764.0
2020-09-18 14:30:00,98.72,98.9,98.71,98.87,3939.0,95.6485,95.8229,95.6388,95.7938,3939.0
2020-09-18 14:35:00,98.85,98.9,98.82,98.87,2601.0,95.7744,95.8229,95.7454,95.7938,2601.0
2020-09-18 14:40:00,98.9,98.96,98.79,98.83,4256.0,95.8229,95.881,95.7163,95.7551,4256.0
2020-09-18 14:45:00,98.83,98.99,98.83,98.94,8295.0,95.7551,95.9101,95.7551,95.8616,8295.0
2020-09-18 14:50:00,98.94,98.97,98.87,98.9,4553.0,95.8616,95.8907,95.7938,95.8229,4553.0
2020-09-18 14:55:00,98.89,99.1,98.87,99.1,4122.0,95.8132,96.0167,95.7938,96.0167,4122.0
2020-09-18 15:00:00,99.09,99.2,99.05,99.18,8707.0,96.007,96.1136,95.9682,96.0942,8707.0
2020-09-18 15:05:00,99.18,99.18,99.04,99.07,8059.0,96.0942,96.0942,95.9585,95.9876,8059.0
2020-09-18 15:10:00,99.1,99.17,99.07,99.08,5944.0,96.0167,96.0845,95.9876,95.9973,5944.0
2020-09-18 15:15:00,99.08,99.13,99.02,99.05,6767.0,95.9973,96.0457,95.9392,95.9682,6767.0
2020-09-18 15:20:00,99.06,99.15,98.97,99.14,6126.0,95.9779,96.0651,95.8907,96.0554,6126.0
2020-09-18 15:25:00,99.18,99.22,99.11,99.2,8540.0,96.0942,96.1329,96.0264,96.1136,8540.0
2020-09-18 15:30:00,99.17,99.24,99.02,99.1,9072.0,96.0845,96.1523,95.9392,96.0167,9072.0
2020-09-18 15:35:00,99.1,99.27,99.06,99.27,17684.0,96.0167,96.1814,95.9779,96.1814,17684.0
2020-09-18 15:40:00,99.27,99.48,99.26,99.33,21864.0,96.1814,96.3848,96.1717,96.2395,21864.0
2020-09-18 15:45:00,99.33,99.4,99.24,99.4,27971.0,96.2395,96.3073,96.1523,96.3073,27971.0
2020-09-18 15:50:00,99.44,99.74,99.39,99.56,54048.0,96.3461,96.6368,96.2976,96.4624,54048.0
2020-09-18 15:55:00,99.6,99.74,99.32,99.36,109347.0,96.5011,96.6368,96.2298,96.2686,109347.0
2020-09-21 09:30:00,98.18,98.56,98.06,98.06,13893.0,95.1253,95.4935,95.009,95.009,13893.0
2020-09-21 09:35:00,98.01,98.05,97.57,97.84,1950.0,94.9606,94.9993,94.5343,94.7959,1950.0
2020-09-21 09:40:00,97.82,98.04,97.64,98.04,15482.0,94.7765,94.9897,94.6021,94.9897,15482.0
2020-09-21 09:45:00,97.93,98.03,97.8,97.88,2616.0,94.8831,94.98,94.7571,94.8346,2616.0
2020-09-21 09:50:00,97.92,97.95,97.65,97.76,3433.0,94.8734,94.9025,94.6118,94.7184,3433.0
2020-09-21 09:55:00,97.65,97.72,97.43,97.72,1780.0,94.6118,94.6796,94.3986,94.6796,1780.0
2020-09-21 10:00:00,97.65,97.67,97.0,97.04,7310.0,94.6118,94.6312,93.982,94.0208,7310.0
2020-09-21 10:05:00,97.07,97.09,96.76,97.03,3372.0,94.0498,94.0692,93.7495,94.0111,3372.0
2020-09-21 10:10:00,97.09,97.15,96.83,97.02,6333.0,94.0692,94.1273,93.8173,94.0014,6333.0
2020-09-21 10:15:00,96.98,96.98,96.7,96.7,4993.0,93.9626,93.9626,93.6913,93.6913,4993.0
2020-09-21 10:20:00,96.69,96.71,96.5,96.7,6774.0,93.6817,93.701,93.4976,93.6913,6774.0
2020-09-21 10:25:00,96.7,96.95,96.66,96.77,6311.0,93.6913,93.9336,93.6526,93.7592,6311.0
2020-09-21 10:30:00,96.9,96.92,96.79,96.88,3877.0,93.8851,93.9045,93.7785,93.8657,3877.0
2020-09-21 10:35:00,96.84,96.94,96.8,96.88,3116.0,93.827,93.9239,93.7882,93.8657,3116.0
2020-09-21 10:40:00,96.83,96.98,96.73,96.88,5417.0,93.8173,93.9626,93.7204,93.8657,5417.0
2020-09-21 10:45:00,96.87,97.08,96.87,97.08,5118.0,93.8561,94.0595,93.8561,94.0595,5118.0
2020-09-21 10:50:00,97.05,97.05,96.87,97.01,1783.0,94.0305,94.0305,93.8561,93.9917,1783.0
2020-09-21 10:55:00,97.1,97.23,97.08,97.17,3168.0,94.0789,94.2049,94.0595,94.1467,3168.0
2020-09-21 11:00:00,97.15,97.38,97.14,97.34,2594.0,94.1273,94.3502,94.1177,94.3114,2594.0
2020-09-21 11:05:00,97.31,97.46,97.31,97.46,2124.0,94.2824,94.4277,94.2824,94.4277,2124.0
2020-09-21 11:10:00,97.45,97.5,97.22,97.22,2470.0,94.418,94.4665,94.1952,94.1952,2470.0
2020-09-21 11:15:00,97.24,97.24,97.01,97.01,2648.0,94.2145,94.2145,93.9917,93.9917,2648.0
2020-09-21 11:20:00,97.09,97.15,96.98,97.15,4856.0,94.0692,94.1273,93.9626,94.1273,4856.0
2020-09-21 11:25:00,97.14,97.25,97.05,97.23,5206.0,94.1177,94.2242,94.0305,94.2049,5206.0
2020-09-21 11:30:00,97.24,97.33,97.23,97.28,7446.0,94.2145,94.3017,94.2049,94.2533,7446.0
2020-09-21 11:35:00,97.29,97.44,97.25,97.4,2093.0,94.263,94.4083,94.2242,94.3696,2093.0
2020-09-21 11:40:00,97.33,97.64,97.31,97.49,5174.0,94.3017,94.6021,94.2824,94.4568,5174.0
2020-09-21 11:45:00,97.51,97.74,97.46,97.74,4524.0,94.4761,94.699,94.4277,94.699,4524.0
2020-09-21 11:50:00,97.7,97.82,97.7,97.74,4275.0,94.6602,94.7765,94.6602,94.699,4275.0
2020-09-21 11:55:00,97.79,97.86,97.72,97.72,3418.0,94.7474,94.8153,94.6796,94.6796,3418.0
2020-09-21 12:00:00,97.77,97.86,97.7,97.86,1350.0,94.7281,94.8153,94.6602,94.8153,1350.0
2020-09-21 12:05:00,97.92,97.92,97.78,97.78,2396.0,94.8734,94.8734,94.7377,94.7377,2396.0
2020-09-21 12:10:00,97.76,97.79,97.7,97.7,2495.0,94.7184,94.7474,94.6602,94.6602,2495.0
2020-09-21 12:15:00,97.66,97.72,97.57,97.72,3029.0,94.6215,94.6796,94.5343,94.6796,3029.0
2020-09-21 12:20:00,97.69,97.71,97.58,97.69,3094.0,94.6505,94.6699,94.544,94.6505,3094.0
2020-09-21 12:25:00,97.73,97.84,97.71,97.73,2448.0,94.6893,94.7959,94.6699,94.6893,2448.0
2020-09-21 12:30:00,97.76,97.76,97.58,97.65,2792.0,94.7184,94.7184,94.544,94.6118,2792.0
2020-09-21 12:35:00,97.63,97.67,97.59,97.66,2781.0,94.5924,94.6312,94.5537,94.6215,2781.0
2020-09-21 12:40:00,97.72,97.72,97.56,97.56,2106.0,94.6796,94.6796,94.5246,94.5246,2106.0
2020-09-21 12:45:00,97.61,97.61,97.41,97.46,3522.0,94.573,94.573,94.3793,94.4277,3522.0
2020-09-21 12:50:00,97.44,97.47,97.35,97.35,1375.0,94.4083,94.4374,94.3211,94.3211,1375.0
2020-09-21 12:55:00,97.31,97.31,97.23,97.24,1100.0,94.2824,94.2824,94.2049,94.2145,1100.0
2020-09-21 13:00:00,97.28,97.33,97.18,97.24,2987.0,94.2533,94.3017,94.1564,94.2145,2987.0
2020-09-21 13:05:00,97.25,97.33,97.2,97.33,1201.0,94.2242,94.3017,94.1758,94.3017,1201.0
2020-09-21 13:10:00,97.26,97.43,97.23,97.41,2068.0,94.2339,94.3986,94.2049,94.3793,2068.0
2020-09-21 13:15:00,97.44,97.48,97.36,97.36,2211.0,94.4083,94.4471,94.3308,94.3308,2211.0
2020-09-21 13:20:00,97.37,97.61,97.36,97.57,3032.0,94.3405,94.573,94.3308,94.5343,3032.0
2020-09-21 13:25:00,97.57,97.68,97.54,97.66,2494.0,94.5343,94.6409,94.5052,94.6215,2494.0
2020-09-21 13:30:00,97.63,97.67,97.59,97.66,2141.0,94.5924,94.6312,94.5537,94.6215,2141.0
2020-09-21 13:35:00,97.63,97.7,97.63,97.69,1550.0,94.5924,94.6602,94.5924,94.6505,1550.0
2020-09-21 13:40:00,97.68,97.71,97.6,97.6,2911.0,94.6409,94.6699,94.5633,94.5633,2911.0
2020-09-21 13:45:00,97.59,97.59,97.49,97.51,3681.0,94.5537,94.5537,94.4568,94.4761,3681.0
2020-09-21 13:50:00,97.53,97.55,97.39,97.39,2067.0,94.4955,94.5149,94.3599,94.3599,2067.0
2020-09-21 13:55:00,97.37,97.49,97.3,97.45,1882.0,94.3405,94.4568,94.2727,94.418,1882.0
2020-09-21 14:00:00,97.41,97.48,97.33,97.36,4809.0,94.3793,94.4471,94.3017,94.3308,4809.0
2020-09-21 14:05:00,97.36,97.36,97.19,97.26,6669.0,94.3308,94.3308,94.1661,94.2339,6669.0
2020-09-21 14:10:00,97.27,97.29,97.09,97.16,4829.0,94.2436,94.263,94.0692,94.137,4829.0
2020-09-21 14:15:00,97.21,97.21,97.0,97.03,8164.0,94.1855,94.1855,93.982,94.0111,8164.0
2020-09-21 14:20:00,97.08,97.14,97.03,97.08,2974.0,94.0595,94.1177,94.0111,94.0595,2974.0
2020-09-21 14:25:00,97.03,97.12,97.01,97.01,2645.0,94.0111,94.0983,93.9917,93.9917,2645.0
2020-09-21 14:30:00,97.01,97.03,96.81,96.82,5573.0,93.9917,94.0111,93.7979,93.8076,5573.0
2020-09-21 14:35:00,96.91,96.91,96.79,96.81,4460.0,93.8948,93.8948,93.7785,93.7979,4460.0
2020-09-21 14:40:00,96.8,96.91,96.78,96.86,4459.0,93.7882,93.8948,93.7689,93.8464,4459.0
2020-09-21 14:45:00,96.82,96.9,96.79,96.85,3634.0,93.8076,93.8851,93.7785,93.8367,3634.0
2020-09-21 14:50:00,96.87,97.0,96.87,96.95,3607.0,93.8561,93.982,93.8561,93.9336,3607.0
2020-09-21 14:55:00,96.95,97.11,96.95,97.08,5098.0,93.9336,94.0886,93.9336,94.0595,5098.0
2020-09-21 15:00:00,97.04,97.21,97.03,97.21,5910.0,94.0208,94.1855,94.0111,94.1855,5910.0
2020-09-21 15:05:00,97.2,97.27,97.13,97.22,4775.0,94.1758,94.2436,94.108,94.1952,4775.0
2020-09-21 15:10:00,97.24,97.28,97.22,97.26,3826.0,94.2145,94.2533,94.1952,94.2339,3826.0
2020-09-21 15:15:00,97.27,97.36,97.22,97.34,6455.0,94.2436,94.3308,94.1952,94.3114,6455.0
2020-09-21 15:20:00,97.33,97.51,97.33,97.48,10508.0,94.3017,94.4761,94.3017,94.4471,10508.0
2020-09-21 15:25:00,97.5,97.5,97.4,97.42,9726.0,94.4665,94.4665,94.3696,94.3889,9726.0
2020-09-21 15:30:00,97.44,97.49,97.33,97.35,16474.0,94.4083,94.4568,94.3017,94.3211,16474.0
2020-09-21 15:35:00,97.37,97.76,97.35,97.73,9767.0,94.3405,94.7184,94.3211,94.6893,9767.0
2020-09-21 15:40:00,97.74,97.79,97.64,97.76,7270.0,94.699,94.7474,94.6021,94.7184,7270.0
2020-09-21 15:45:00,97.79,97.91,97.77,97.85,8070.0,94.7474,94.8637,94.7281,94.8056,8070.0
2020-09-21 15:50:00,97.91,98.2,97.89,98.09,12774.0,94.8637,95.1447,94.8443,95.0381,12774.0
2020-09-21 15:55:00,98.09,98.18,98.0,98.16,37091.0,95.0381,95.1253,94.9509,95.1059,37091.0
2020-09-22 09:30:00,97.84,98.12,97.82,97.9,17180.0,94.7959,95.0672,94.7765,94.854,17180.0
2020-09-22 09:35:00,97.99,98.45,97.93,98.45,5412.0,94.9412,95.3869,94.8831,95.3869,5412.0
2020-09-22 09:40:00,98.51,98.51,97.84,97.84,5423.0,95.445,95.445,94.7959,94.7959,5423.0
2020-09-22 09:45:00,97.94,98.05,97.75,97.86,4532.0,94.8928,94.9993,94.7087,94.8153,4532.0
2020-09-22 09:50:00,97.77,97.86,97.49,97.58,10521.0,94.7281,94.8153,94.4568,94.544,10521.0
2020-09-22 09:55:00,97.53,97.74,97.52,97.64,4955.0,94.4955,94.699,94.4858,94.6021,4955.0
2020-09-22 10:00:00,97.63,97.94,97.63,97.94,5839.0,94.5924,94.8928,94.5924,94.8928,5839.0
2020-09-22 10:05:00,97.89,98.1,97.86,98.05,3731.0,94.8443,95.0478,94.8153,94.9993,3731.0
2020-09-22 10:10:00,98.01,98.08,97.91,98.03,2765.0,94.9606,95.0284,94.8637,94.98,2765.0
2020-09-22 10:15:00,98.01,98.04,97.9,98.0,4440.0,94.9606,94.9897,94.854,94.9509,4440.0
2020-09-22 10:20:00,98.03,98.05,97.94,97.96,3804.0,94.98,94.9993,94.8928,94.9121,3804.0
2020-09-22 10:25:00,97.96,98.18,97.96,98.18,2467.0,94.9121,95.1253,94.9121,95.1253,2467.0
2020-09-22 10:30:00,98.26,98.28,98.15,98.19,4062.0,95.2028,95.2222,95.0962,95.135,4062.0
2020-09-22 10:35:00,98.16,98.31,98.11,98.23,3304.0,95.1059,95.2512,95.0575,95.1737,3304.0
2020-09-22 10:40:00,98.15,98.34,98.11,98.3,11538.0,95.0962,95.2803,95.0575,95.2416,11538.0
2020-09-22 10:45:00,98.32,98.45,98.24,98.35,7545.0,95.2609,95.3869,95.1834,95.29,7545.0
2020-09-22 10:50:00,98.39,98.5,98.34,98.47,6238.0,95.3288,95.4353,95.2803,95.4063,6238.0
2020-09-22 10:55:00,98.45,98.48,98.19,98.19,8680.0,95.3869,95.416,95.135,95.135,8680.0
2020-09-22 11:00:00,98.17,98.27,98.02,98.02,23508.0,95.1156,95.2125,94.9703,94.9703,23508.0
2020-09-22 11:05:00,98.06,98.19,97.99,98.0,5559.0,95.009,95.135,94.9412,94.9509,5559.0
2020-09-22 11:10:00,98.02,98.29,98.02,98.26,3009.0,94.9703,95.2319,94.9703,95.2028,3009.0
2020-09-22 11:15:00,98.25,98.48,98.25,98.44,3092.0,95.1931,95.416,95.1931,95.3772,3092.0
2020-09-22 11:20:00,98.43,98.45,98.34,98.34,2919.0,95.3675,95.3869,95.2803,95.2803,2919.0
2020-09-22 11:25:00,98.33,98.34,98.25,98.31,3932.0,95.2706,95.2803,95.1931,95.2512,3932.0
2020-09-22 11:30:00,98.36,98.37,98.26,98.27,4226.0,95.2997,95.3094,95.2028,95.2125,4226.0
2020-09-22 11:35:00,98.24,98.5,98.24,98.5,2960.0,95.1834,95.4353,95.1834,95.4353,2960.0
2020-09-22 11:40:00,98.59,98.59,98.54,98.56,1000.0,95.5225,95.5225,95.4741,95.4935,1000.0
2020-09-22 11:45:00,98.51,98.65,98.51,98.64,3500.0,95.445,95.5807,95.445,95.571,3500.0
2020-09-22 11:50:00,98.62,98.62,98.51,98.54,2843.0,95.5516,95.5516,95.445,95.4741,2843.0
2020-09-22 11:55:00,98.56,98.71,98.56,98.71,2253.0,95.4935,95.6388,95.4935,95.6388,2253.0
2020-09-22 12:00:00,98.73,98.85,98.68,98.85,2525.0,95.6582,95.7744,95.6097,95.7744,2525.0
2020-09-22 12:05:00,98.86,98.86,98.79,98.84,2593.0,95.7841,95.7841,95.7163,95.7648,2593.0
2020-09-22 12:10:00,98.84,98.98,98.83,98.98,2390.0,95.7648,95.9004,95.7551,95.9004,2390.0
2020-09-22 12:15:00,98.96,98.97,98.79,98.83,5249.0,95.881,95.8907,95.7163,95.7551,5249.0
2020-09-22 12:20:00,98.8,98.8,98.71,98.71,2824.0,95.726,95.726,95.6388,95.6388,2824.0
2020-09-22 12:25:00,98.7,98.7,98.59,98.65,2100.0,95.6291,95.6291,95.5225,95.5807,2100.0
2020-09-22 12:30:00,98.69,98.69,98.57,98.57,1643.0,95.6194,95.6194,95.5032,95.5032,1643.0
2020-09-22 12:35:00,98.52,98.57,98.47,98.52,5076.0,95.4547,95.5032,95.4063,95.4547,5076.0
2020-09-22 12:40:00,98.5,98.5,98.4,98.43,2300.0,95.4353,95.4353,95.3384,95.3675,2300.0
2020-09-22 12:45:00,98.38,98.4,98.35,98.4,1100.0,95.3191,95.3384,95.29,95.3384,1100.0
2020-09-22 12:50:00,98.39,98.41,98.28,98.28,2350.0,95.3288,95.3481,95.2222,95.2222,2350.0
2020-09-22 12:55:00,98.28,98.3,98.14,98.27,2428.0,95.2222,95.2416,95.0865,95.2125,2428.0
2020-09-22 13:00:00,98.28,98.3,98.24,98.28,700.0,95.2222,95.2416,95.1834,95.2222,700.0
2020-09-22 13:05:00,98.31,98.38,98.28,98.37,1600.0,95.2512,95.3191,95.2222,95.3094,1600.0
2020-09-22 13:10:00,98.38,98.55,98.37,98.52,2883.0,95.3191,95.4838,95.3094,95.4547,2883.0
2020-09-22 13:15:00,98.49,98.55,98.47,98.51,1764.0,95.4256,95.4838,95.4063,95.445,1764.0
2020-09-22 13:20:00,98.52,98.55,98.46,98.5,2400.0,95.4547,95.4838,95.3966,95.4353,2400.0
2020-09-22 13:25:00,98.5,98.5,98.45,98.47,2441.0,95.4353,95.4353,95.3869,95.4063,2441.0
2020-09-22 13:30:00,98.48,98.5,98.43,98.47,2303.0,95.416,95.4353,95.3675,95.4063,2303.0
2020-09-22 13:35:00,98.45,98.5,98.42,98.5,6423.0,95.3869,95.4353,95.3578,95.4353,6423.0
2020-09-22 13:40:00,98.54,98.67,98.51,98.59,18927.0,95.4741,95.6,95.445,95.5225,18927.0
2020-09-22 13:45:00,98.55,98.64,98.55,98.64,2600.0,95.4838,95.571,95.4838,95.571,2600.0
2020-09-22 13:50:00,98.58,98.69,98.58,98.64,1972.0,95.5128,95.6194,95.5128,95.571,1972.0
2020-09-22 13:55:00,98.67,98.71,98.6,98.68,4221.0,95.6,95.6388,95.5322,95.6097,4221.0
2020-09-22 14:00:00,98.68,98.79,98.68,98.74,6800.0,95.6097,95.7163,95.6097,95.6679,6800.0
2020-09-22 14:05:00,98.74,98.8,98.68,98.68,2847.0,95.6679,95.726,95.6097,95.6097,2847.0
2020-09-22 14:10:00,98.67,98.72,98.63,98.72,4885.0,95.6,95.6485,95.5613,95.6485,4885.0
2020-09-22 14:15:00,98.74,98.85,98.72,98.85,2918.0,95.6679,95.7744,95.6485,95.7744,2918.0
2020-09-22 14:20:00,98.8,98.8,98.62,98.68,2415.0,95.726,95.726,95.5516,95.6097,2415.0
2020-09-22 14:25:00,98.71,98.71,98.66,98.7,900.0,95.6388,95.6388,95.5904,95.6291,900.0
2020-09-22 14:30:00,98.72,98.78,98.67,98.7,2615.0,95.6485,95.7066,95.6,95.6291,2615.0
2020-09-22 14:35:00,98.7,98.82,98.7,98.81,3160.0,95.6291,95.7454,95.6291,95.7357,3160.0
2020-09-22 14:40:00,98.8,98.82,98.73,98.76,2763.0,95.726,95.7454,95.6582,95.6872,2763.0
2020-09-22 14:45:00,98.75,98.79,98.73,98.73,1400.0,95.6776,95.7163,95.6582,95.6582,1400.0
2020-09-22 14:50:00,98.75,98.75,98.69,98.72,1921.0,95.6776,95.6776,95.6194,95.6485,1921.0
2020-09-22 14:55:00,98.71,98.76,98.66,98.7,3762.0,95.6388,95.6872,95.5904,95.6291,3762.0
2020-09-22 15:00:00,98.73,98.73,98.62,98.63,3117.0,95.6582,95.6582,95.5516,95.5613,3117.0
2020-09-22 15:05:00,98.61,98.74,98.61,98.65,3456.0,95.5419,95.6679,95.5419,95.5807,3456.0
2020-09-22 15:10:00,98.68,98.69,98.59,98.59,3948.0,95.6097,95.6194,95.5225,95.5225,3948.0
2020-09-22 15:15:00,98.58,98.68,98.51,98.61,3306.0,95.5128,95.6097,95.445,95.5419,3306.0
2020-09-22 15:20:00,98.6,98.62,98.57,98.58,2927.0,95.5322,95.5516,95.5032,95.5128,2927.0
2020-09-22 15:25:00,98.58,98.74,98.58,98.7,7308.0,95.5128,95.6679,95.5128,95.6291,7308.0
2020-09-22 15:30:00,98.68,98.68,98.53,98.66,3999.0,95.6097,95.6097,95.4644,95.5904,3999.0
2020-09-22 15:35:00,98.68,98.76,98.63,98.72,4077.0,95.6097,95.6872,95.5613,95.6485,4077.0
2020-09-22 15:40:00,98.73,98.81,98.68,98.7,12438.0,95.6582,95.7357,95.6097,95.6291,12438.0
2020-09-22 15:45:00,98.72,98.89,98.72,98.81,10691.0,95.6485,95.8132,95.6485,95.7357,10691.0
2020-09-22 15:50:00,98.85,98.86,98.64,98.72,19929.0,95.7744,95.7841,95.571,95.6485,19929.0
2020-09-22 15:55:00,98.7,98.76,98.57,98.59,46568.0,95.6291,95.6872,95.5032,95.5225,46568.0
2020-09-23 09:30:00,98.6,98.88,98.11,98.12,15039.0,95.5322,95.8035,95.0575,95.0672,15039.0
2020-09-23 09:35:00,98.11,98.27,97.77,98.23,5300.0,95.0575,95.2125,94.7281,95.1737,5300.0
2020-09-23 09:40:00,98.28,98.41,98.18,98.38,2375.0,95.2222,95.3481,95.1253,95.3191,2375.0
2020-09-23 09:45:00,98.36,98.54,98.33,98.47,6300.0,95.2997,95.4741,95.2706,95.4063,6300.0
2020-09-23 09:50:00,98.35,98.51,98.32,98.32,4175.0,95.29,95.445,95.2609,95.2609,4175.0
2020-09-23 09:55:00,98.36,98.53,98.36,98.49,6631.0,95.2997,95.4644,95.2997,95.4256,6631.0
2020-09-23 10:00:00,98.54,98.72,98.49,98.72,6027.0,95.4741,95.6485,95.4256,95.6485,6027.0
2020-09-23 10:05:00,98.7,98.7,98.49,98.62,13971.0,95.6291,95.6291,95.4256,95.5516,13971.0
2020-09-23 10:10:00,98.61,98.85,98.56,98.84,8842.0,95.5419,95.7744,95.4935,95.7648,8842.0
2020-09-23 10:15:00,98.8,98.8,98.65,98.7,4196.0,95.726,95.726,95.5807,95.6291,4196.0
2020-09-23 10:20:00,98.75,98.75,98.46,98.54,5432.0,95.6776,95.6776,95.3966,95.4741,5432.0
2020-09-23 10:25:00,98.58,98.71,98.58,98.7,5906.0,95.5128,95.6388,95.5128,95.6291,5906.0
2020-09-23 10:30:00,98.71,98.74,98.6,98.69,4689.0,95.6388,95.6679,95.5322,95.6194,4689.0
2020-09-23 10:35:00,98.67,98.67,98.34,98.36,3950.0,95.6,95.6,95.2803,95.2997,3950.0
2020-09-23 10:40:00,98.37,98.62,98.37,98.54,4864.0,95.3094,95.5516,95.3094,95.4741,4864.0
2020-09-23 10:45:00,98.53,98.72,98.51,98.7,2758.0,95.4644,95.6485,95.445,95.6291,2758.0
2020-09-23 10:50:00,98.73,98.75,98.62,98.63,6748.0,95.6582,95.6776,95.5516,95.5613,6748.0
2020-09-23 10:55:00,98.67,98.76,98.53,98.63,5764.0,95.6,95.6872,95.4644,95.5613,5764.0
2020-09-23 11:00:00,98.67,98.88,98.61,98.74,13842.0,95.6,95.8035,95.5419,95.6679,13842.0
2020-09-23 11:05:00,98.74,98.86,98.74,98.85,2800.0,95.6679,95.7841,95.6679,95.7744,2800.0
2020-09-23 11:10:00,98.87,98.91,98.79,98.85,3512.0,95.7938,95.8326,95.7163,95.7744,3512.0
2020-09-23 11:15:00,98.84,98.9,98.76,98.77,4012.0,95.7648,95.8229,95.6872,95.6969,4012.0
2020-09-23 11:20:00,98.76,98.79,98.61,98.62,4101.0,95.6872,95.7163,95.5419,95.5516,4101.0
2020-09-23 11:25:00,98.6,98.64,98.48,98.52,9631.0,95.5322,95.571,95.416,95.4547,9631.0
2020-09-23 11:30:00,98.51,98.54,98.34,98.36,4197.0,95.445,95.4741,95.2803,95.2997,4197.0
2020-09-23 11:35:00,98.34,98.39,98.31,98.37,2850.0,95.2803,95.3288,95.2512,95.3094,2850.0
2020-09-23 11:40:00,98.37,98.37,98.1,98.15,9623.0,95.3094,95.3094,95.0478,95.0962,9623.0
2020-09-23 11:45:00,98.12,98.12,97.89,97.9,6736.0,95.0672,95.0672,94.8443,94.854,6736.0
2020-09-23 11:50:00,97.88,97.94,97.63,97.64,7453.0,94.8346,94.8928,94.5924,94.6021,7453.0
2020-09-23 11:55:00,97.64,97.91,97.63,97.83,8649.0,94.6021,94.8637,94.5924,94.7862,8649.0
2020-09-23 12:00:00,97.8,97.98,97.69,97.84,4681.0,94.7571,94.9315,94.6505,94.7959,4681.0
2020-09-23 12:05:00,97.83,97.98,97.81,97.97,2394.0,94.7862,94.9315,94.7668,94.9218,2394.0
2020-09-23 12:10:00,98.02,98.02,97.88,97.88,3325.0,94.9703,94.9703,94.8346,94.8346,3325.0
2020-09-23 12:15:00,97.87,97.97,97.84,97.85,6128.0,94.8249,94.9218,94.7959,94.8056,6128.0
2020-09-23 12:20:00,97.87,97.91,97.79,97.86,5039.0,94.8249,94.8637,94.7474,94.8153,5039.0
2020-09-23 12:25:00,97.88,98.12,97.88,98.11,2540.0,94.8346,95.0672,94.8346,95.0575,2540.0
2020-09-23 12:30:00,98.08,98.11,98.0,98.09,4526.0,95.0284,95.0575,94.9509,95.0381,4526.0
2020-09-23 12:35:00,98.07,98.2,98.03,98.2,7348.0,95.0187,95.1447,94.98,95.1447,7348.0
2020-09-23 12:40:00,98.21,98.3,98.21,98.28,5111.0,95.1544,95.2416,95.1544,95.2222,5111.0
2020-09-23 12:45:00,98.26,98.4,98.24,98.4,7893.0,95.2028,95.3384,95.1834,95.3384,7893.0
2020-09-23 12:50:00,98.38,98.51,98.38,98.49,2582.0,95.3191,95.445,95.3191,95.4256,2582.0
2020-09-23 12:55:00,98.51,98.55,98.38,98.38,8583.0,95.445,95.4838,95.3191,95.3191,8583.0
2020-09-23 13:00:00,98.41,98.41,98.29,98.31,5149.0,95.3481,95.3481,95.2319,95.2512,5149.0
2020-09-23 13:05:00,98.26,98.34,98.24,98.28,5060.0,95.2028,95.2803,95.1834,95.2222,5060.0
2020-09-23 13:10:00,98.26,98.38,98.19,98.35,3000.0,95.2028,95.3191,95.135,95.29,3000.0
2020-09-23 13:15:00,98.35,98.44,98.28,98.43,3414.0,95.29,95.3772,95.2222,95.3675,3414.0
2020-09-23 13:20:00,98.39,98.45,98.38,98.42,3508.0,95.3288,95.3869,95.3191,95.3578,3508.0
2020-09-23 13:25:00,98.41,98.42,98.22,98.23,3602.0,95.3481,95.3578,95.1641,95.1737,3602.0
2020-09-23 13:30:00,98.21,98.24,98.19,98.23,2600.0,95.1544,95.1834,95.135,95.1737,2600.0
2020-09-23 13:35:00,98.21,98.3,98.21,98.22,3803.0,95.1544,95.2416,95.1544,95.1641,3803.0
2020-09-23 13:40:00,98.2,98.21,98.11,98.12,2805.0,95.1447,95.1544,95.0575,95.0672,2805.0
2020-09-23 13:45:00,98.13,98.18,98.07,98.18,2926.0,95.0769,95.1253,95.0187,95.1253,2926.0
2020-09-23 13:50:00,98.14,98.2,98.04,98.08,3213.0,95.0865,95.1447,94.9897,95.0284,3213.0
2020-09-23 13:55:00,98.11,98.14,98.04,98.11,2500.0,95.0575,95.0865,94.9897,95.0575,2500.0
2020-09-23 14:00:00,98.11,98.11,97.93,97.95,3506.0,95.0575,95.0575,94.8831,94.9025,3506.0
2020-09-23 14:05:00,97.99,98.07,97.95,97.97,7185.0,94.9412,95.0187,94.9025,94.9218,7185.0
2020-09-23 14:10:00,97.93,97.93,97.86,97.88,3400.0,94.8831,94.8831,94.8153,94.8346,3400.0
2020-09-23 14:15:00,97.86,97.86,97.31,97.31,10875.0,94.8153,94.8153,94.2824,94.2824,10875.0
2020-09-23 14:20:00,97.38,97.41,97.26,97.28,12130.0,94.3502,94.3793,94.2339,94.2533,12130.0
2020-09-23 14:25:00,97.26,97.44,97.26,97.4,4639.0,94.2339,94.4083,94.2339,94.3696,4639.0
2020-09-23 14:30:00,97.39,97.45,97.28,97.45,3600.0,94.3599,94.418,94.2533,94.418,3600.0
2020-09-23 14:35:00,97.44,97.53,97.4,97.41,4320.0,94.4083,94.4955,94.3696,94.3793,4320.0
2020-09-23 14:40:00,97.38,97.38,97.19,97.25,2920.0,94.3502,94.3502,94.1661,94.2242,2920.0
2020-09-23 14:45:00,97.25,97.27,97.09,97.13,6473.0,94.2242,94.2436,94.0692,94.108,6473.0
2020-09-23 14:50:00,97.27,97.38,97.08,97.08,3963.0,94.2436,94.3502,94.0595,94.0595,3963.0
2020-09-23 14:55:00,97.04,97.04,96.86,96.86,4590.0,94.0208,94.0208,93.8464,93.8464,4590.0
2020-09-23 15:00:00,96.89,96.95,96.71,96.71,6250.0,93.8754,93.9336,93.701,93.701,6250.0
2020-09-23 15:05:00,96.74,96.86,96.67,96.83,5511.0,93.7301,93.8464,93.6623,93.8173,5511.0
2020-09-23 15:10:00,96.83,97.0,96.82,96.94,5828.0,93.8173,93.982,93.8076,93.9239,5828.0
2020-09-23 15:15:00,96.91,96.91,96.6,96.79,10372.0,93.8948,93.8948,93.5945,93.7785,10372.0
2020-09-23 15:20:00,96.76,96.86,96.63,96.65,10201.0,93.7495,93.8464,93.6235,93.6429,10201.0
2020-09-23 15:25:00,96.66,96.82,96.57,96.82,10300.0,93.6526,93.8076,93.5654,93.8076,10300.0
2020-09-23 15:30:00,96.81,96.87,96.74,96.77,9420.0,93.7979,93.8561,93.7301,93.7592,9420.0
2020-09-23 15:35:00,96.8,96.92,96.75,96.87,10962.0,93.7882,93.9045,93.7398,93.8561,10962.0
2020-09-23 15:40:00,96.93,97.17,96.93,97.14,23156.0,93.9142,94.1467,93.9142,94.1177,23156.0
2020-09-23 15:45:00,97.13,97.17,96.81,96.96,16503.0,94.108,94.1467,93.7979,93.9433,16503.0
2020-09-23 15:50:00,96.91,96.99,96.81,96.89,20348.0,93.8948,93.9723,93.7979,93.8754,20348.0
2020-09-23 15:55:00,96.88,97.03,96.82,96.91,39390.0,93.8657,94.0111,93.8076,93.8948,39390.0
2020-09-24 09:30:00,96.57,96.64,96.49,96.57,15858.0,93.5654,93.6332,93.4879,93.5654,15858.0
2020-09-24 09:35:00,96.42,96.42,95.87,95.89,9407.0,93.4201,93.4201,92.8872,92.9065,9407.0
2020-09-24 09:40:00,95.84,95.84,95.67,95.68,8574.0,92.8581,92.8581,92.6934,92.7031,8574.0
2020-09-24 09:45:00,95.59,95.9,95.46,95.9,9156.0,92.6159,92.9162,92.4899,92.9162,9156.0
2020-09-24 09:50:00,95.92,95.99,95.6,95.64,4204.0,92.9356,93.0034,92.6256,92.6643,4204.0
2020-09-24 09:55:00,95.67,95.67,95.44,95.67,6559.0,92.6934,92.6934,92.4705,92.6934,6559.0
2020-09-24 10:00:00,95.67,96.05,95.67,95.91,9921.0,92.6934,93.0616,92.6934,92.9259,9921.0
2020-09-24 10:05:00,95.92,96.36,95.92,96.36,6386.0,92.9356,93.3619,92.9356,93.3619,6386.0
2020-09-24 10:10:00,96.33,96.39,96.24,96.27,4350.0,93.3329,93.391,93.2457,93.2747,4350.0
2020-09-24 10:15:00,96.41,96.41,96.31,96.36,2827.0,93.4104,93.4104,93.3135,93.3619,2827.0
2020-09-24 10:20:00,96.22,96.22,95.97,95.97,2799.0,93.2263,93.2263,92.9841,92.9841,2799.0
2020-09-24 10:25:00,95.95,96.04,95.92,96.04,2421.0,92.9647,93.0519,92.9356,93.0519,2421.0
2020-09-24 10:30:00,95.99,95.99,95.62,95.64,3091.0,93.0034,93.0034,92.6449,92.6643,3091.0
2020-09-24 10:35:00,95.63,95.7,95.58,95.66,2160.0,92.6546,92.7225,92.6062,92.6837,2160.0
2020-09-24 10:40:00,95.66,95.91,95.65,95.68,1393.0,92.6837,92.9259,92.674,92.7031,1393.0
2020-09-24 10:45:00,95.77,96.06,95.77,96.05,1426.0,92.7903,93.0713,92.7903,93.0616,1426.0
2020-09-24 10:50:00,96.02,96.04,95.87,96.02,6999.0,93.0325,93.0519,92.8872,93.0325,6999.0
2020-09-24 10:55:00,96.0,96.05,95.85,96.01,6423.0,93.0131,93.0616,92.8678,93.0228,6423.0
2020-09-24 11:00:00,96.01,96.19,96.0,96.03,14964.0,93.0228,93.1972,93.0131,93.0422,14964.0
2020-09-24 11:05:00,96.01,96.06,95.94,95.96,3300.0,93.0228,93.0713,92.955,92.9744,3300.0
2020-09-24 11:10:00,96.03,96.23,96.01,96.23,2347.0,93.0422,93.236,93.0228,93.236,2347.0
2020-09-24 11:15:00,96.26,96.27,96.14,96.2,1616.0,93.265,93.2747,93.1488,93.2069,1616.0
2020-09-24 11:20:00,96.28,96.59,96.28,96.58,2600.0,93.2844,93.5848,93.2844,93.5751,2600.0
2020-09-24 11:25:00,96.66,96.66,96.53,96.53,1650.0,93.6526,93.6526,93.5266,93.5266,1650.0
2020-09-24 11:30:00,96.51,96.74,96.46,96.7,33028.0,93.5073,93.7301,93.4588,93.6913,33028.0
2020-09-24 11:35:00,96.72,96.83,96.69,96.83,3750.0,93.7107,93.8173,93.6817,93.8173,3750.0
2020-09-24 11:40:00,96.91,96.97,96.83,96.84,2118.0,93.8948,93.9529,93.8173,93.827,2118.0
2020-09-24 11:45:00,96.85,96.86,96.58,96.59,1800.0,93.8367,93.8464,93.5751,93.5848,1800.0
2020-09-24 11:50:00,96.6,96.75,96.6,96.66,2000.0,93.5945,93.7398,93.5945,93.6526,2000.0
2020-09-24 11:55:00,96.68,96.81,96.63,96.81,11110.0,93.672,93.7979,93.6235,93.7979,11110.0
2020-09-24 12:00:00,96.81,96.82,96.67,96.7,5958.0,93.7979,93.8076,93.6623,93.6913,5958.0
2020-09-24 12:05:00,96.7,96.75,96.65,96.75,5981.0,93.6913,93.7398,93.6429,93.7398,5981.0
2020-09-24 12:10:00,96.77,96.77,96.58,96.58,3842.0,93.7592,93.7592,93.5751,93.5751,3842.0
2020-09-24 12:15:00,96.62,96.73,96.53,96.53,2123.0,93.6138,93.7204,93.5266,93.5266,2123.0
2020-09-24 12:20:00,96.56,96.61,96.45,96.45,3600.0,93.5557,93.6041,93.4491,93.4491,3600.0
2020-09-24 12:25:00,96.44,96.59,96.44,96.5,9225.0,93.4394,93.5848,93.4394,93.4976,9225.0
2020-09-24 12:30:00,96.47,96.47,96.31,96.31,2950.0,93.4685,93.4685,93.3135,93.3135,2950.0
2020-09-24 12:35:00,96.36,96.43,96.25,96.27,2754.0,93.3619,93.4297,93.2553,93.2747,2754.0
2020-09-24 12:40:00,96.29,96.36,96.24,96.36,2150.0,93.2941,93.3619,93.2457,93.3619,2150.0
2020-09-24 12:45:00,96.38,96.43,96.36,96.42,903.0,93.3813,93.4297,93.3619,93.4201,903.0
2020-09-24 12:50:00,96.5,96.5,96.39,96.39,940.0,93.4976,93.4976,93.391,93.391,940.0
2020-09-24 12:55:00,96.49,96.67,96.45,96.64,3579.0,93.4879,93.6623,93.4491,93.6332,3579.0
2020-09-24 13:00:00,96.71,96.72,96.66,96.72,2101.0,93.701,93.7107,93.6526,93.7107,2101.0
2020-09-24 13:05:00,96.72,96.75,96.71,96.74,980.0,93.7107,93.7398,93.701,93.7301,980.0
2020-09-24 13:10:00,96.73,96.86,96.7,96.84,2254.0,93.7204,93.8464,93.6913,93.827,2254.0
2020-09-24 13:15:00,96.89,96.9,96.74,96.74,2701.0,93.8754,93.8851,93.7301,93.7301,2701.0
2020-09-24 13:20:00,96.77,96.84,96.73,96.77,2013.0,93.7592,93.827,93.7204,93.7592,2013.0
2020-09-24 13:25:00,96.77,96.83,96.76,96.83,1200.0,93.7592,93.8173,93.7495,93.8173,1200.0
2020-09-24 13:30:00,96.85,96.89,96.83,96.83,1300.0,93.8367,93.8754,93.8173,93.8173,1300.0
2020-09-24 13:35:00,96.81,96.82,96.72,96.81,1850.0,93.7979,93.8076,93.7107,93.7979,1850.0
2020-09-24 13:40:00,96.88,96.9,96.76,96.82,3860.0,93.8657,93.8851,93.7495,93.8076,3860.0
2020-09-24 13:45:00,96.9,96.9,96.83,96.85,1877.0,93.8851,93.8851,93.8173,93.8367,1877.0
2020-09-24 13:50:00,96.86,96.9,96.82,96.85,1611.0,93.8464,93.8851,93.8076,93.8367,1611.0
2020-09-24 13:55:00,96.81,96.81,96.59,96.63,3112.0,93.7979,93.7979,93.5848,93.6235,3112.0
2020-09-24 14:00:00,96.66,96.7,96.53,96.57,4459.0,93.6526,93.6913,93.5266,93.5654,4459.0
2020-09-24 14:05:00,96.59,96.66,96.56,96.65,2403.0,93.5848,93.6526,93.5557,93.6429,2403.0
2020-09-24 14:10:00,96.63,96.65,96.57,96.64,2876.0,93.6235,93.6429,93.5654,93.6332,2876.0
2020-09-24 14:15:00,96.66,96.69,96.42,96.42,2005.0,93.6526,93.6817,93.4201,93.4201,2005.0
2020-09-24 14:20:00,96.41,96.42,96.32,96.41,2043.0,93.4104,93.4201,93.3232,93.4104,2043.0
2020-09-24 14:25:00,96.39,96.51,96.35,96.48,2598.0,93.391,93.5073,93.3522,93.4782,2598.0
2020-09-24 14:30:00,96.42,96.54,96.42,96.53,4200.0,93.4201,93.5363,93.4201,93.5266,4200.0
2020-09-24 14:35:00,96.54,96.69,96.52,96.66,28272.0,93.5363,93.6817,93.5169,93.6526,28272.0
2020-09-24 14:40:00,96.66,96.77,96.63,96.71,5000.0,93.6526,93.7592,93.6235,93.701,5000.0
2020-09-24 14:45:00,96.72,96.72,96.52,96.52,3531.0,93.7107,93.7107,93.5169,93.5169,3531.0
2020-09-24 14:50:00,96.48,96.53,96.34,96.37,2410.0,93.4782,93.5266,93.3425,93.3716,2410.0
2020-09-24 14:55:00,96.38,96.39,96.2,96.2,5028.0,93.3813,93.391,93.2069,93.2069,5028.0
2020-09-24 15:00:00,96.2,96.29,96.08,96.09,4613.0,93.2069,93.2941,93.0906,93.1003,4613.0
2020-09-24 15:05:00,96.04,96.14,96.01,96.11,4306.0,93.0519,93.1488,93.0228,93.1197,4306.0
2020-09-24 15:10:00,96.07,96.2,95.96,96.17,10589.0,93.0809,93.2069,92.9744,93.1778,10589.0
2020-09-24 15:15:00,96.14,96.18,96.07,96.1,5772.0,93.1488,93.1875,93.0809,93.11,5772.0
2020-09-24 15:20:00,96.07,96.08,95.81,95.86,7092.0,93.0809,93.0906,92.829,92.8775,7092.0
2020-09-24 15:25:00,95.87,95.98,95.83,95.95,5846.0,92.8872,92.9937,92.8484,92.9647,5846.0
2020-09-24 15:30:00,95.94,96.11,95.88,96.1,9899.0,92.955,93.1197,92.8969,93.11,9899.0
2020-09-24 15:35:00,96.08,96.17,95.88,96.13,47132.0,93.0906,93.1778,92.8969,93.1391,47132.0
2020-09-24 15:40:00,96.12,96.31,96.09,96.24,9621.0,93.1294,93.3135,93.1003,93.2457,9621.0
2020-09-24 15:45:00,96.28,96.49,96.17,96.21,19197.0,93.2844,93.4879,93.1778,93.2166,19197.0
2020-09-24 15:50:00,96.23,96.31,96.08,96.23,18653.0,93.236,93.3135,93.0906,93.236,18653.0
2020-09-24 15:55:00,96.33,96.37,96.26,96.33,42835.0,93.3329,93.3716,93.265,93.3329,42835.0
2020-09-25 09:30:00,95.96,96.19,95.86,96.05,16984.0,92.9744,93.1972,92.8775,93.0616,16984.0
2020-09-25 09:35:00,95.97,96.25,95.8,95.8,12632.0,92.9841,93.2553,92.8193,92.8193,12632.0
2020-09-25 09:40:00,95.83,96.24,95.83,96.13,5262.0,92.8484,93.2457,92.8484,93.1391,5262.0
2020-09-25 09:45:00,96.11,96.21,96.02,96.03,8003.0,93.1197,93.2166,93.0325,93.0422,8003.0
2020-09-25 09:50:00,96.06,96.32,96.05,96.17,5801.0,93.0713,93.3232,93.0616,93.1778,5801.0
2020-09-25 09:55:00,96.25,96.37,96.05,96.37,6055.0,93.2553,93.3716,93.0616,93.3716,6055.0
2020-09-25 10:00:00,96.3,96.31,96.12,96.31,5489.0,93.3038,93.3135,93.1294,93.3135,5489.0
2020-09-25 10:05:00,96.26,96.28,96.17,96.17,3263.0,93.265,93.2844,93.1778,93.1778,3263.0
2020-09-25 10:10:00,96.16,96.2,95.77,95.81,3202.0,93.1681,93.2069,92.7903,92.829,3202.0
2020-09-25 10:15:00,95.81,96.12,95.81,96.12,4426.0,92.829,93.1294,92.829,93.1294,4426.0
2020-09-25 10:20:00,96.14,96.47,96.12,96.41,4884.0,93.1488,93.4685,93.1294,93.4104,4884.0
2020-09-25 10:25:00,96.42,96.63,96.41,96.59,10690.0,93.4201,93.6235,93.4104,93.5848,10690.0
2020-09-25 10:30:00,96.59,96.76,96.54,96.73,4400.0,93.5848,93.7495,93.5363,93.7204,4400.0
2020-09-25 10:35:00,96.64,96.88,96.61,96.88,2314.0,93.6332,93.8657,93.6041,93.8657,2314.0
2020-09-25 10:40:00,96.88,97.05,96.78,97.0,7980.0,93.8657,94.0305,93.7689,93.982,7980.0
2020-09-25 10:45:00,97.01,97.04,96.9,96.9,2014.0,93.9917,94.0208,93.8851,93.8851,2014.0
2020-09-25 10:50:00,96.91,97.23,96.91,97.18,4178.0,93.8948,94.2049,93.8948,94.1564,4178.0
2020-09-25 10:55:00,97.1,97.12,97.01,97.02,3281.0,94.0789,94.0983,93.9917,94.0014,3281.0
2020-09-25 11:00:00,97.05,97.05,96.92,96.92,2655.0,94.0305,94.0305,93.9045,93.9045,2655.0
2020-09-25 11:05:00,96.98,96.98,96.88,96.9,2037.0,93.9626,93.9626,93.8657,93.8851,2037.0
2020-09-25 11:10:00,96.91,97.1,96.91,97.09,2771.0,93.8948,94.0789,93.8948,94.0692,2771.0
2020-09-25 11:15:00,97.04,97.22,97.04,97.15,5774.0,94.0208,94.1952,94.0208,94.1273,5774.0
2020-09-25 11:20:00,97.16,97.24,97.13,97.18,12954.0,94.137,94.2145,94.108,94.1564,12954.0
2020-09-25 11:25:00,97.17,97.19,97.03,97.1,8925.0,94.1467,94.1661,94.0111,94.0789,8925.0
2020-09-25 11:30:00,97.14,97.14,96.96,97.02,7753.0,94.1177,94.1177,93.9433,94.0014,7753.0
2020-09-25 11:35:00,97.03,97.09,97.0,97.04,6923.0,94.0111,94.0692,93.982,94.0208,6923.0
2020-09-25 11:40:00,97.06,97.17,96.97,96.97,3520.0,94.0401,94.1467,93.9529,93.9529,3520.0
2020-09-25 11:45:00,96.99,97.0,96.82,96.85,2794.0,93.9723,93.982,93.8076,93.8367,2794.0
2020-09-25 11:50:00,96.86,96.86,96.78,96.78,5339.0,93.8464,93.8464,93.7689,93.7689,5339.0
2020-09-25 11:55:00,96.8,96.87,96.73,96.73,2044.0,93.7882,93.8561,93.7204,93.7204,2044.0
2020-09-25 12:00:00,96.79,96.89,96.73,96.89,1778.0,93.7785,93.8754,93.7204,93.8754,1778.0
2020-09-25 12:05:00,96.92,97.04,96.92,97.04,2581.0,93.9045,94.0208,93.9045,94.0208,2581.0
2020-09-25 12:10:00,97.03,97.14,97.02,97.13,3721.0,94.0111,94.1177,94.0014,94.108,3721.0
2020-09-25 12:15:00,97.18,97.22,97.04,97.04,2837.0,94.1564,94.1952,94.0208,94.0208,2837.0
2020-09-25 12:20:00,97.03,97.06,96.93,96.98,1798.0,94.0111,94.0401,93.9142,93.9626,1798.0
2020-09-25 12:25:00,97.02,97.02,96.8,96.95,1638.0,94.0014,94.0014,93.7882,93.9336,1638.0
2020-09-25 12:30:00,97.01,97.01,96.84,96.93,1798.0,93.9917,93.9917,93.827,93.9142,1798.0
2020-09-25 12:35:00,96.9,97.0,96.85,96.99,3978.0,93.8851,93.982,93.8367,93.9723,3978.0
2020-09-25 12:40:00,96.98,97.13,96.98,97.09,1829.0,93.9626,94.108,93.9626,94.0692,1829.0
2020-09-25 12:45:00,97.14,97.17,97.11,97.11,2343.0,94.1177,94.1467,94.0886,94.0886,2343.0
2020-09-25 12:50:00,97.09,97.19,97.08,97.18,1800.0,94.0692,94.1661,94.0595,94.1564,1800.0
2020-09-25 12:55:00,97.19,97.25,97.15,97.15,2127.0,94.1661,94.2242,94.1273,94.1273,2127.0
2020-09-25 13:00:00,97.13,97.22,97.06,97.19,2490.0,94.108,94.1952,94.0401,94.1661,2490.0
2020-09-25 13:05:00,97.15,97.22,97.13,97.16,2002.0,94.1273,94.1952,94.108,94.137,2002.0
2020-09-25 13:10:00,97.18,97.32,97.14,97.21,7201.0,94.1564,94.2921,94.1177,94.1855,7201.0
2020-09-25 13:15:00,97.22,97.24,97.14,97.14,1681.0,94.1952,94.2145,94.1177,94.1177,1681.0
2020-09-25 13:20:00,97.17,97.21,97.17,97.17,1301.0,94.1467,94.1855,94.1467,94.1467,1301.0
2020-09-25 13:25:00,97.18,97.24,97.18,97.23,1612.0,94.1564,94.2145,94.1564,94.2049,1612.0
2020-09-25 13:30:00,97.24,97.34,97.24,97.29,2399.0,94.2145,94.3114,94.2145,94.263,2399.0
2020-09-25 13:35:00,97.29,97.3,97.19,97.2,3166.0,94.263,94.2727,94.1661,94.1758,3166.0
2020-09-25 13:40:00,97.24,97.38,97.24,97.37,4016.0,94.2145,94.3502,94.2145,94.3405,4016.0
2020-09-25 13:45:00,97.38,97.44,97.36,97.37,3198.0,94.3502,94.4083,94.3308,94.3405,3198.0
2020-09-25 13:50:00,97.38,97.42,97.35,97.35,2209.0,94.3502,94.3889,94.3211,94.3211,2209.0
2020-09-25 13:55:00,97.39,97.41,97.3,97.3,2749.0,94.3599,94.3793,94.2727,94.2727,2749.0
2020-09-25 14:00:00,97.3,97.41,97.28,97.39,3146.0,94.2727,94.3793,94.2533,94.3599,3146.0
2020-09-25 14:05:00,97.4,97.44,97.34,97.41,3341.0,94.3696,94.4083,94.3114,94.3793,3341.0
2020-09-25 14:10:00,97.44,97.44,97.33,97.36,3211.0,94.4083,94.4083,94.3017,94.3308,3211.0
2020-09-25 14:15:00,97.38,97.63,97.35,97.61,10113.0,94.3502,94.5924,94.3211,94.573,10113.0
2020-09-25 14:20:00,97.6,97.64,97.5,97.63,5172.0,94.5633,94.6021,94.4665,94.5924,5172.0
2020-09-25 14:25:00,97.63,97.7,97.51,97.51,4891.0,94.5924,94.6602,94.4761,94.4761,4891.0
2020-09-25 14:30:00,97.54,97.55,97.47,97.47,2245.0,94.5052,94.5149,94.4374,94.4374,2245.0
2020-09-25 14:35:00,97.53,97.55,97.45,97.45,2501.0,94.4955,94.5149,94.418,94.418,2501.0
2020-09-25 14:40:00,97.47,97.62,97.46,97.48,3984.0,94.4374,94.5827,94.4277,94.4471,3984.0
2020-09-25 14:45:00,97.47,97.55,97.47,97.51,4198.0,94.4374,94.5149,94.4374,94.4761,4198.0
2020-09-25 14:50:00,97.52,97.62,97.5,97.62,2556.0,94.4858,94.5827,94.4665,94.5827,2556.0
2020-09-25 14:55:00,97.68,97.69,97.58,97.69,3970.0,94.6409,94.6505,94.544,94.6505,3970.0
2020-09-25 15:00:00,97.65,97.77,97.64,97.74,4451.0,94.6118,94.7281,94.6021,94.699,4451.0
2020-09-25 15:05:00,97.7,97.95,97.7,97.9,3955.0,94.6602,94.9025,94.6602,94.854,3955.0
2020-09-25 15:10:00,97.95,98.0,97.81,97.88,4233.0,94.9025,94.9509,94.7668,94.8346,4233.0
2020-09-25 15:15:00,97.83,98.11,97.83,98.11,4486.0,94.7862,95.0575,94.7862,95.0575,4486.0
2020-09-25 15:20:00,98.1,98.14,98.01,98.05,4582.0,95.0478,95.0865,94.9606,94.9993,4582.0
2020-09-25 15:25:00,98.06,98.11,97.99,98.08,3054.0,95.009,95.0575,94.9412,95.0284,3054.0
2020-09-25 15:30:00,98.08,98.08,97.65,97.65,11119.0,95.0284,95.0284,94.6118,94.6118,11119.0
2020-09-25 15:35:00,97.66,97.74,97.57,97.58,13685.0,94.6215,94.699,94.5343,94.544,13685.0
2020-09-25 15:40:00,97.57,97.71,97.47,97.69,15907.0,94.5343,94.6699,94.4374,94.6505,15907.0
2020-09-25 15:45:00,97.66,97.78,97.57,97.78,9780.0,94.6215,94.7377,94.5343,94.7377,9780.0
2020-09-25 15:50:00,97.76,97.76,97.59,97.69,19535.0,94.7184,94.7184,94.5537,94.6505,19535.0
2020-09-25 15:55:00,97.68,97.85,97.64,97.7,61560.0,94.6409,94.8056,94.6021,94.6602,61560.0
2020-09-28 09:30:00,98.64,98.93,98.12,98.45,21105.0,95.571,95.852,95.0672,95.3869,21105.0
2020-09-28 09:35:00,98.45,98.93,98.45,98.76,8344.0,95.3869,95.852,95.3869,95.6872,8344.0
2020-09-28 09:40:00,98.85,99.16,98.72,98.79,8886.0,95.7744,96.0748,95.6485,95.7163,8886.0
2020-09-28 09:45:00,98.92,99.3,98.89,99.02,10137.0,95.8423,96.2104,95.8132,95.9392,10137.0
2020-09-28 09:50:00,99.02,99.02,98.37,98.48,5532.0,95.9392,95.9392,95.3094,95.416,5532.0
2020-09-28 09:55:00,98.49,98.63,98.38,98.63,3905.0,95.4256,95.5613,95.3191,95.5613,3905.0
2020-09-28 10:00:00,98.61,98.9,98.59,98.77,3753.0,95.5419,95.8229,95.5225,95.6969,3753.0
2020-09-28 10:05:00,98.85,99.0,98.8,99.0,2844.0,95.7744,95.9198,95.726,95.9198,2844.0
2020-09-28 10:10:00,98.97,99.29,98.91,99.29,4648.0,95.8907,96.2008,95.8326,96.2008,4648.0
2020-09-28 10:15:00,99.31,99.58,99.31,99.47,7084.0,96.2201,96.4817,96.2201,96.3752,7084.0
2020-09-28 10:20:00,99.47,99.72,99.47,99.66,5285.0,96.3752,96.6174,96.3752,96.5592,5285.0
2020-09-28 10:25:00,99.65,99.72,99.56,99.56,6783.0,96.5496,96.6174,96.4624,96.4624,6783.0
2020-09-28 10:30:00,99.54,99.58,99.46,99.46,1812.0,96.443,96.4817,96.3655,96.3655,1812.0
2020-09-28 10:35:00,99.5,99.5,99.25,99.3,2615.0,96.4042,96.4042,96.162,96.2104,2615.0
2020-09-28 10:40:00,99.23,99.35,99.1,99.15,3832.0,96.1426,96.2589,96.0167,96.0651,3832.0
2020-09-28 10:45:00,99.19,99.23,99.0,99.02,5683.0,96.1039,96.1426,95.9198,95.9392,5683.0
2020-09-28 10:50:00,99.03,99.04,98.99,98.99,3731.0,95.9488,95.9585,95.9101,95.9101,3731.0
2020-09-28 10:55:00,99.05,99.05,98.93,98.93,1695.0,95.9682,95.9682,95.852,95.852,1695.0
2020-09-28 11:00:00,98.98,99.13,98.95,99.09,2952.0,95.9004,96.0457,95.8713,96.007,2952.0
2020-09-28 11:05:00,99.09,99.09,99.01,99.06,4081.0,96.007,96.007,95.9295,95.9779,4081.0
2020-09-28 11:10:00,99.02,99.02,98.86,98.95,4007.0,95.9392,95.9392,95.7841,95.8713,4007.0
2020-09-28 11:15:00,98.98,99.01,98.9,98.99,5861.0,95.9004,95.9295,95.8229,95.9101,5861.0
2020-09-28 11:20:00,99.03,99.16,98.94,99.16,4197.0,95.9488,96.0748,95.8616,96.0748,4197.0
2020-09-28 11:25:00,99.2,99.2,99.01,99.19,2550.0,96.1136,96.1136,95.9295,96.1039,2550.0
2020-09-28 11:30:00,99.19,99.22,99.14,99.18,5551.0,96.1039,96.1329,96.0554,96.0942,5551.0
2020-09-28 11:35:00,99.14,99.34,99.1,99.28,4411.0,96.0554,96.2492,96.0167,96.1911,4411.0
2020-09-28 11:40:00,99.33,99.35,99.22,99.28,4712.0,96.2395,96.2589,96.1329,96.1911,4712.0
2020-09-28 11:45:00,99.35,99.35,99.21,99.23,2800.0,96.2589,96.2589,96.1232,96.1426,2800.0
2020-09-28 11:50:00,99.26,99.29,99.2,99.21,3677.0,96.1717,96.2008,96.1136,96.1232,3677.0
2020-09-28 11:55:00,99.23,99.23,99.12,99.16,3794.0,96.1426,96.1426,96.036,96.0748,3794.0
2020-09-28 12:00:00,99.13,99.14,99.03,99.11,2918.0,96.0457,96.0554,95.9488,96.0264,2918.0
2020-09-28 12:05:00,99.13,99.13,99.05,99.1,5164.0,96.0457,96.0457,95.9682,96.0167,5164.0
2020-09-28 12:10:00,99.05,99.11,98.97,99.11,3601.0,95.9682,96.0264,95.8907,96.0264,3601.0
2020-09-28 12:15:00,99.16,99.16,98.99,99.05,6243.0,96.0748,96.0748,95.9101,95.9682,6243.0
2020-09-28 12:20:00,99.06,99.11,99.01,99.01,4130.0,95.9779,96.0264,95.9295,95.9295,4130.0
2020-09-28 12:25:00,98.99,98.99,98.89,98.9,4689.0,95.9101,95.9101,95.8132,95.8229,4689.0
2020-09-28 12:30:00,98.96,99.05,98.9,99.05,2103.0,95.881,95.9682,95.8229,95.9682,2103.0
2020-09-28 12:35:00,99.08,99.12,99.07,99.07,3037.0,95.9973,96.036,95.9876,95.9876,3037.0
2020-09-28 12:40:00,99.11,99.23,99.11,99.23,1230.0,96.0264,96.1426,96.0264,96.1426,1230.0
2020-09-28 12:45:00,99.22,99.34,99.19,99.32,4463.0,96.1329,96.2492,96.1039,96.2298,4463.0
2020-09-28 12:50:00,99.34,99.36,99.32,99.34,3215.0,96.2492,96.2686,96.2298,96.2492,3215.0
2020-09-28 12:55:00,99.33,99.36,99.3,99.33,4000.0,96.2395,96.2686,96.2104,96.2395,4000.0
2020-09-28 13:00:00,99.32,99.32,99.23,99.29,2512.0,96.2298,96.2298,96.1426,96.2008,2512.0
2020-09-28 13:05:00,99.3,99.3,99.24,99.24,2252.0,96.2104,96.2104,96.1523,96.1523,2252.0
2020-09-28 13:10:00,99.26,99.29,99.22,99.29,1500.0,96.1717,96.2008,96.1329,96.2008,1500.0
2020-09-28 13:15:00,99.3,99.37,99.27,99.29,2107.0,96.2104,96.2783,96.1814,96.2008,2107.0
2020-09-28 13:20:00,99.3,99.42,99.3,99.38,4335.0,96.2104,96.3267,96.2104,96.288,4335.0
2020-09-28 13:25:00,99.43,99.48,99.37,99.37,1900.0,96.3364,96.3848,96.2783,96.2783,1900.0
2020-09-28 13:30:00,99.4,99.57,99.39,99.57,3536.0,96.3073,96.472,96.2976,96.472,3536.0
2020-09-28 13:35:00,99.59,99.61,99.54,99.61,1763.0,96.4914,96.5108,96.443,96.5108,1763.0
2020-09-28 13:40:00,99.59,99.6,99.54,99.59,3447.0,96.4914,96.5011,96.443,96.4914,3447.0
2020-09-28 13:45:00,99.57,99.68,99.56,99.67,2440.0,96.472,96.5786,96.4624,96.5689,2440.0
2020-09-28 13:50:00,99.68,99.73,99.66,99.68,1357.0,96.5786,96.6271,96.5592,96.5786,1357.0
2020-09-28 13:55:00,99.71,99.71,99.63,99.63,2852.0,96.6077,96.6077,96.5302,96.5302,2852.0
2020-09-28 14:00:00,99.65,99.66,99.53,99.55,3549.0,96.5496,96.5592,96.4333,96.4527,3549.0
2020-09-28 14:05:00,99.58,99.59,99.54,99.58,3395.0,96.4817,96.4914,96.443,96.4817,3395.0
2020-09-28 14:10:00,99.59,99.6,99.51,99.58,5332.0,96.4914,96.5011,96.4139,96.4817,5332.0
2020-09-28 14:15:00,99.61,99.66,99.6,99.62,2582.0,96.5108,96.5592,96.5011,96.5205,2582.0
2020-09-28 14:20:00,99.63,99.64,99.53,99.57,3850.0,96.5302,96.5399,96.4333,96.472,3850.0
2020-09-28 14:25:00,99.57,99.63,99.53,99.59,2866.0,96.472,96.5302,96.4333,96.4914,2866.0
2020-09-28 14:30:00,99.58,99.63,99.56,99.58,1724.0,96.4817,96.5302,96.4624,96.4817,1724.0
2020-09-28 14:35:00,99.58,99.58,99.51,99.54,1988.0,96.4817,96.4817,96.4139,96.443,1988.0
2020-09-28 14:40:00,99.55,99.56,99.51,99.56,3069.0,96.4527,96.4624,96.4139,96.4624,3069.0
2020-09-28 14:45:00,99.52,99.57,99.47,99.47,3715.0,96.4236,96.472,96.3752,96.3752,3715.0
2020-09-28 14:50:00,99.5,99.51,99.46,99.46,1950.0,96.4042,96.4139,96.3655,96.3655,1950.0
2020-09-28 14:55:00,99.47,99.5,99.46,99.48,2140.0,96.3752,96.4042,96.3655,96.3848,2140.0
2020-09-28 15:00:00,99.49,99.5,99.38,99.41,5590.0,96.3945,96.4042,96.288,96.317,5590.0
2020-09-28 15:05:00,99.48,99.49,99.43,99.43,2075.0,96.3848,96.3945,96.3364,96.3364,2075.0
2020-09-28 15:10:00,99.44,99.48,99.41,99.47,2193.0,96.3461,96.3848,96.317,96.3752,2193.0
2020-09-28 15:15:00,99.49,99.51,99.44,99.5,5046.0,96.3945,96.4139,96.3461,96.4042,5046.0
2020-09-28 15:20:00,99.51,99.53,99.45,99.46,4157.0,96.4139,96.4333,96.3558,96.3655,4157.0
2020-09-28 15:25:00,99.48,99.54,99.48,99.54,4519.0,96.3848,96.443,96.3848,96.443,4519.0
2020-09-28 15:30:00,99.54,99.54,99.2,99.26,6857.0,96.443,96.443,96.1136,96.1717,6857.0
2020-09-28 15:35:00,99.28,99.3,99.18,99.25,3782.0,96.1911,96.2104,96.0942,96.162,3782.0
2020-09-28 15:40:00,99.26,99.34,99.24,99.33,5894.0,96.1717,96.2492,96.1523,96.2395,5894.0
2020-09-28 15:45:00,99.33,99.44,99.29,99.35,30000.0,96.2395,96.3461,96.2008,96.2589,30000.0
2020-09-28 15:50:00,99.35,99.45,99.28,99.45,42395.0,96.2589,96.3558,96.1911,96.3558,42395.0
2020-09-28 15:55:00,99.46,99.57,99.38,99.55,73182.0,96.3655,96.472,96.288,96.4527,73182.0
2020-09-29 09:30:00,99.79,100.0,99.59,99.62,13590.0,96.6852,96.8887,96.4914,96.5205,13590.0
2020-09-29 09:35:00,99.62,100.38,99.62,100.38,9774.0,96.5205,97.2568,96.5205,97.2568,9774.0
2020-09-29 09:40:00,100.42,100.51,100.33,100.48,4429.0,97.2956,97.3828,97.2084,97.3537,4429.0
2020-09-29 09:45:00,100.51,100.94,100.5,100.91,10157.0,97.3828,97.7994,97.3731,97.7704,10157.0
2020-09-29 09:50:00,100.96,101.2,100.96,101.09,8986.0,97.8188,98.0513,97.8188,97.9448,8986.0
2020-09-29 09:55:00,101.14,101.19,100.83,100.94,5551.0,97.9932,98.0416,97.6928,97.7994,5551.0
2020-09-29 10:00:00,100.96,101.33,100.9,101.27,6003.0,97.8188,98.1773,97.7607,98.1192,6003.0
2020-09-29 10:05:00,101.28,101.29,100.91,100.91,1955.0,98.1288,98.1385,97.7704,97.7704,1955.0
2020-09-29 10:10:00,100.94,100.96,100.83,100.84,2732.0,97.7994,97.8188,97.6928,97.7025,2732.0
2020-09-29 10:15:00,100.76,100.87,100.76,100.87,1945.0,97.625,97.7316,97.625,97.7316,1945.0
2020-09-29 10:20:00,100.79,100.94,100.75,100.94,2827.0,97.6541,97.7994,97.6153,97.7994,2827.0
2020-09-29 10:25:00,100.98,101.0,100.78,100.79,10320.0,97.8382,97.8576,97.6444,97.6541,10320.0
2020-09-29 10:30:00,100.72,100.76,100.62,100.62,4161.0,97.5863,97.625,97.4894,97.4894,4161.0
2020-09-29 10:35:00,100.58,100.58,100.44,100.44,4819.0,97.4506,97.4506,97.315,97.315,4819.0
2020-09-29 10:40:00,100.46,100.6,100.36,100.57,5428.0,97.3344,97.47,97.2375,97.4409,5428.0
2020-09-29 10:45:00,100.55,100.55,100.34,100.49,5852.0,97.4216,97.4216,97.2181,97.3634,5852.0
2020-09-29 10:50:00,100.48,100.59,100.48,100.52,4896.0,97.3537,97.4603,97.3537,97.3925,4896.0
2020-09-29 10:55:00,100.54,100.71,100.54,100.65,6867.0,97.4119,97.5766,97.4119,97.5184,6867.0
2020-09-29 11:00:00,100.66,100.73,100.59,100.71,3949.0,97.5281,97.596,97.4603,97.5766,3949.0
2020-09-29 11:05:00,100.69,100.82,100.69,100.75,4876.0,97.5572,97.6832,97.5572,97.6153,4876.0
2020-09-29 11:10:00,100.64,100.71,100.59,100.6,4251.0,97.5088,97.5766,97.4603,97.47,4251.0
2020-09-29 11:15:00,100.61,100.62,100.59,100.61,3217.0,97.4797,97.4894,97.4603,97.4797,3217.0
2020-09-29 11:20:00,100.6,100.78,100.59,100.75,6520.0,97.47,97.6444,97.4603,97.6153,6520.0
2020-09-29 11:25:00,100.75,100.76,100.59,100.6,3916.0,97.6153,97.625,97.4603,97.47,3916.0
2020-09-29 11:30:00,100.64,100.76,100.63,100.75,5067.0,97.5088,97.625,97.4991,97.6153,5067.0
2020-09-29 11:35:00,100.74,100.77,100.68,100.68,5455.0,97.6056,97.6347,97.5475,97.5475,5455.0
2020-09-29 11:40:00,100.66,100.68,100.45,100.47,5121.0,97.5281,97.5475,97.3247,97.344,5121.0
2020-09-29 11:45:00,100.49,100.5,100.36,100.36,3072.0,97.3634,97.3731,97.2375,97.2375,3072.0
2020-09-29 11:50:00,100.37,100.47,100.33,100.43,4520.0,97.2472,97.344,97.2084,97.3053,4520.0
2020-09-29 11:55:00,100.41,100.51,100.41,100.45,3613.0,97.2859,97.3828,97.2859,97.3247,3613.0
2020-09-29 12:00:00,100.47,100.51,100.33,100.33,1783.0,97.344,97.3828,97.2084,97.2084,1783.0
2020-09-29 12:05:00,100.3,100.38,100.26,100.38,14274.0,97.1793,97.2568,97.1406,97.2568,14274.0
2020-09-29 12:10:00,100.36,100.36,100.11,100.12,10132.0,97.2375,97.2375,96.9952,97.0049,10132.0
2020-09-29 12:15:00,100.12,100.21,100.09,100.18,4319.0,97.0049,97.0921,96.9759,97.0631,4319.0
2020-09-29 12:20:00,100.18,100.22,100.14,100.14,3339.0,97.0631,97.1018,97.0243,97.0243,3339.0
2020-09-29 12:25:00,100.15,100.26,100.13,100.24,2605.0,97.034,97.1406,97.0146,97.1212,2605.0
2020-09-29 12:30:00,100.16,100.18,100.12,100.12,1525.0,97.0437,97.0631,97.0049,97.0049,1525.0
2020-09-29 12:35:00,100.13,100.23,100.13,100.21,1433.0,97.0146,97.1115,97.0146,97.0921,1433.0
2020-09-29 12:40:00,100.2,100.3,100.2,100.23,1512.0,97.0824,97.1793,97.0824,97.1115,1512.0
2020-09-29 12:45:00,100.19,100.23,100.19,100.21,1610.0,97.0728,97.1115,97.0728,97.0921,1610.0
2020-09-29 12:50:00,100.19,100.24,100.18,100.22,1563.0,97.0728,97.1212,97.0631,97.1018,1563.0
2020-09-29 12:55:00,100.22,100.25,100.08,100.11,6830.0,97.1018,97.1309,96.9662,96.9952,6830.0
2020-09-29 13:00:00,100.11,100.15,99.95,99.95,15347.0,96.9952,97.034,96.8402,96.8402,15347.0
2020-09-29 13:05:00,99.95,99.95,99.59,99.62,15593.0,96.8402,96.8402,96.4914,96.5205,15593.0
2020-09-29 13:10:00,99.62,99.75,99.6,99.69,9455.0,96.5205,96.6464,96.5011,96.5883,9455.0
2020-09-29 13:15:00,99.67,99.91,99.62,99.91,12469.0,96.5689,96.8015,96.5205,96.8015,12469.0
2020-09-29 13:20:00,99.91,99.96,99.88,99.92,2200.0,96.8015,96.8499,96.7724,96.8112,2200.0
2020-09-29 13:25:00,99.98,100.02,99.95,100.02,3001.0,96.8693,96.908,96.8402,96.908,3001.0
2020-09-29 13:30:00,100.0,100.03,99.96,99.96,7485.0,96.8887,96.9177,96.8499,96.8499,7485.0
2020-09-29 13:35:00,99.96,99.99,99.93,99.95,1974.0,96.8499,96.879,96.8208,96.8402,1974.0
2020-09-29 13:40:00,99.99,99.99,99.97,99.99,700.0,96.879,96.879,96.8596,96.879,700.0
2020-09-29 13:45:00,100.01,100.07,99.99,100.02,4050.0,96.8984,96.9565,96.879,96.908,4050.0
2020-09-29 13:50:00,100.05,100.26,100.05,100.17,5897.0,96.9371,97.1406,96.9371,97.0534,5897.0
2020-09-29 13:55:00,100.18,100.24,100.16,100.24,2158.0,97.0631,97.1212,97.0437,97.1212,2158.0
2020-09-29 14:00:00,100.22,100.23,100.05,100.17,14790.0,97.1018,97.1115,96.9371,97.0534,14790.0
2020-09-29 14:05:00,100.14,100.17,100.12,100.17,2089.0,97.0243,97.0534,97.0049,97.0534,2089.0
2020-09-29 14:10:00,100.18,100.2,100.09,100.09,1300.0,97.0631,97.0824,96.9759,96.9759,1300.0
2020-09-29 14:15:00,100.11,100.18,100.09,100.17,4980.0,96.9952,97.0631,96.9759,97.0534,4980.0
2020-09-29 14:20:00,100.14,100.19,100.13,100.19,2350.0,97.0243,97.0728,97.0146,97.0728,2350.0
2020-09-29 14:25:00,100.15,100.31,100.15,100.31,3153.0,97.034,97.189,97.034,97.189,3153.0
2020-09-29 14:30:00,100.32,100.45,100.28,100.4,6661.0,97.1987,97.3247,97.16,97.2762,6661.0
2020-09-29 14:35:00,100.38,100.44,100.38,100.44,1308.0,97.2568,97.315,97.2568,97.315,1308.0
2020-09-29 14:40:00,100.44,100.53,100.41,100.53,2910.0,97.315,97.4022,97.2859,97.4022,2910.0
2020-09-29 14:45:00,100.48,100.49,100.42,100.43,2797.0,97.3537,97.3634,97.2956,97.3053,2797.0
2020-09-29 14:50:00,100.49,100.49,100.44,100.45,1960.0,97.3634,97.3634,97.315,97.3247,1960.0
2020-09-29 14:55:00,100.46,100.49,100.41,100.42,2518.0,97.3344,97.3634,97.2859,97.2956,2518.0
2020-09-29 15:00:00,100.44,100.46,100.34,100.39,1700.0,97.315,97.3344,97.2181,97.2665,1700.0
2020-09-29 15:05:00,100.36,100.37,100.29,100.31,3113.0,97.2375,97.2472,97.1696,97.189,3113.0
2020-09-29 15:10:00,100.31,100.39,100.29,100.37,2881.0,97.189,97.2665,97.1696,97.2472,2881.0
2020-09-29 15:15:00,100.34,100.49,100.32,100.46,4350.0,97.2181,97.3634,97.1987,97.3344,4350.0
2020-09-29 15:20:00,100.44,100.44,100.29,100.36,3100.0,97.315,97.315,97.1696,97.2375,3100.0
2020-09-29 15:25:00,100.38,100.38,100.25,100.31,3181.0,97.2568,97.2568,97.1309,97.189,3181.0
2020-09-29 15:30:00,100.3,100.31,100.28,100.28,2450.0,97.1793,97.189,97.16,97.16,2450.0
2020-09-29 15:35:00,100.29,100.29,100.23,100.29,5553.0,97.1696,97.1696,97.1115,97.1696,5553.0
2020-09-29 15:40:00,100.29,100.33,100.27,100.29,6032.0,97.1696,97.2084,97.1503,97.1696,6032.0
2020-09-29 15:45:00,100.3,100.39,100.28,100.33,10161.0,97.1793,97.2665,97.16,97.2084,10161.0
2020-09-29 15:50:00,100.29,100.39,100.27,100.31,14276.0,97.1696,97.2665,97.1503,97.189,14276.0
2020-09-29 15:55:00,100.32,100.32,100.18,100.21,30275.0,97.1987,97.1987,97.0631,97.0921,30275.0
2020-09-30 09:30:00,100.54,101.1,100.41,100.95,14873.0,97.4119,97.9544,97.2859,97.8091,14873.0
2020-09-30 09:35:00,100.95,100.95,100.4,100.49,3300.0,97.8091,97.8091,97.2762,97.3634,3300.0
2020-09-30 09:40:00,100.53,100.64,100.48,100.64,5640.0,97.4022,97.5088,97.3537,97.5088,5640.0
2020-09-30 09:45:00,100.63,100.84,100.6,100.75,3022.0,97.4991,97.7025,97.47,97.6153,3022.0
2020-09-30 09:50:00,100.7,100.83,100.68,100.78,5783.0,97.5669,97.6928,97.5475,97.6444,5783.0
2020-09-30 09:55:00,100.78,100.97,100.72,100.97,4329.0,97.6444,97.8285,97.5863,97.8285,4329.0
2020-09-30 10:00:00,100.93,101.08,100.89,101.08,6033.0,97.7897,97.9351,97.751,97.9351,6033.0
2020-09-30 10:05:00,101.11,101.17,100.93,100.95,2954.0,97.9641,98.0223,97.7897,97.8091,2954.0
2020-09-30 10:10:00,100.96,101.12,100.96,101.09,5866.0,97.8188,97.9738,97.8188,97.9448,5866.0
2020-09-30 10:15:00,101.12,101.4,101.12,101.25,4753.0,97.9738,98.2451,97.9738,98.0998,4753.0
2020-09-30 10:20:00,101.26,101.37,101.24,101.33,3851.0,98.1095,98.216,98.0901,98.1773,3851.0
2020-09-30 10:25:00,101.35,101.35,101.16,101.2,5720.0,98.1967,98.1967,98.0126,98.0513,5720.0
2020-09-30 10:30:00,101.21,101.31,101.14,101.19,6277.0,98.061,98.1579,97.9932,98.0416,6277.0
2020-09-30 10:35:00,101.23,101.27,101.14,101.17,6112.0,98.0804,98.1192,97.9932,98.0223,6112.0
2020-09-30 10:40:00,101.19,101.33,101.18,101.23,6211.0,98.0416,98.1773,98.032,98.0804,6211.0
2020-09-30 10:45:00,101.24,101.37,101.22,101.31,3914.0,98.0901,98.216,98.0707,98.1579,3914.0
2020-09-30 10:50:00,101.33,101.36,101.29,101.34,9843.0,98.1773,98.2064,98.1385,98.187,9843.0
2020-09-30 10:55:00,101.31,101.37,101.25,101.26,3722.0,98.1579,98.216,98.0998,98.1095,3722.0
2020-09-30 11:00:00,101.24,101.25,101.14,101.14,4424.0,98.0901,98.0998,97.9932,97.9932,4424.0
2020-09-30 11:05:00,101.14,101.34,101.14,101.29,4007.0,97.9932,98.187,97.9932,98.1385,4007.0
2020-09-30 11:10:00,101.33,101.41,101.31,101.39,5465.0,98.1773,98.2548,98.1579,98.2354,5465.0
2020-09-30 11:15:00,101.41,101.58,101.4,101.58,7389.0,98.2548,98.4195,98.2451,98.4195,7389.0
2020-09-30 11:20:00,101.58,101.59,101.48,101.53,7545.0,98.4195,98.4292,98.3226,98.3711,7545.0
2020-09-30 11:25:00,101.54,101.69,101.54,101.56,6305.0,98.3808,98.5261,98.3808,98.4001,6305.0
2020-09-30 11:30:00,101.57,101.62,101.4,101.4,13859.0,98.4098,98.4583,98.2451,98.2451,13859.0
2020-09-30 11:35:00,101.4,101.44,101.34,101.41,12531.0,98.2451,98.2839,98.187,98.2548,12531.0
2020-09-30 11:40:00,101.41,101.41,101.3,101.34,4834.0,98.2548,98.2548,98.1482,98.187,4834.0
2020-09-30 11:45:00,101.32,101.36,101.3,101.34,13151.0,98.1676,98.2064,98.1482,98.187,13151.0
2020-09-30 11:50:00,101.34,101.43,101.23,101.42,30088.0,98.187,98.2742,98.0804,98.2645,30088.0
2020-09-30 11:55:00,101.44,101.52,101.41,101.51,7719.0,98.2839,98.3614,98.2548,98.3517,7719.0
2020-09-30 12:00:00,101.53,101.54,101.4,101.47,12792.0,98.3711,98.3808,98.2451,98.3129,12792.0
2020-09-30 12:05:00,101.5,101.58,101.49,101.58,15803.0,98.342,98.4195,98.3323,98.4195,15803.0
2020-09-30 12:10:00,101.61,101.62,101.53,101.54,4824.0,98.4486,98.4583,98.3711,98.3808,4824.0
2020-09-30 12:15:00,101.52,101.66,101.51,101.61,9982.0,98.3614,98.497,98.3517,98.4486,9982.0
2020-09-30 12:20:00,101.61,101.72,101.61,101.63,4280.0,98.4486,98.5552,98.4486,98.468,4280.0
2020-09-30 12:25:00,101.65,101.68,101.63,101.66,4932.0,98.4873,98.5164,98.468,98.497,4932.0
2020-09-30 12:30:00,101.67,101.76,101.64,101.74,14949.0,98.5067,98.5939,98.4776,98.5745,14949.0
2020-09-30 12:35:00,101.77,101.89,101.76,101.84,12242.0,98.6036,98.7199,98.5939,98.6714,12242.0
2020-09-30 12:40:00,101.82,101.83,101.71,101.74,10402.0,98.652,98.6617,98.5455,98.5745,10402.0
2020-09-30 12:45:00,101.73,101.86,101.7,101.86,8706.0,98.5648,98.6908,98.5358,98.6908,8706.0
2020-09-30 12:50:00,101.84,101.87,101.44,101.5,33155.0,98.6714,98.7005,98.2839,98.342,33155.0
2020-09-30 12:55:00,101.5,101.55,101.38,101.38,18191.0,98.342,98.3904,98.2257,98.2257,18191.0
2020-09-30 13:00:00,101.42,101.49,101.34,101.35,4715.0,98.2645,98.3323,98.187,98.1967,4715.0
2020-09-30 13:05:00,101.36,101.36,101.14,101.16,2940.0,98.2064,98.2064,97.9932,98.0126,2940.0
2020-09-30 13:10:00,101.17,101.18,101.02,101.05,4598.0,98.0223,98.032,97.8769,97.906,4598.0
2020-09-30 13:15:00,101.04,101.23,101.04,101.23,2886.0,97.8963,98.0804,97.8963,98.0804,2886.0
2020-09-30 13:20:00,101.2,101.26,101.18,101.26,4465.0,98.0513,98.1095,98.032,98.1095,4465.0
2020-09-30 13:25:00,101.28,101.33,101.23,101.24,3519.0,98.1288,98.1773,98.0804,98.0901,3519.0
2020-09-30 13:30:00,101.2,101.32,101.19,101.3,3145.0,98.0513,98.1676,98.0416,98.1482,3145.0
2020-09-30 13:35:00,101.3,101.43,101.28,101.39,1929.0,98.1482,98.2742,98.1288,98.2354,1929.0
2020-09-30 13:40:00,101.44,101.44,101.39,101.41,1501.0,98.2839,98.2839,98.2354,98.2548,1501.0
2020-09-30 13:45:00,101.41,101.51,101.4,101.45,3144.0,98.2548,98.3517,98.2451,98.2936,3144.0
2020-09-30 13:50:00,101.45,101.49,101.45,101.48,2901.0,98.2936,98.3323,98.2936,98.3226,2901.0
2020-09-30 13:55:00,101.47,101.48,101.38,101.45,4382.0,98.3129,98.3226,98.2257,98.2936,4382.0
2020-09-30 14:00:00,101.44,101.44,101.35,101.43,2860.0,98.2839,98.2839,98.1967,98.2742,2860.0
2020-09-30 14:05:00,101.43,101.49,101.4,101.49,2342.0,98.2742,98.3323,98.2451,98.3323,2342.0
2020-09-30 14:10:00,101.5,101.52,101.46,101.48,3509.0,98.342,98.3614,98.3032,98.3226,3509.0
2020-09-30 14:15:00,101.5,101.6,101.49,101.57,3708.0,98.342,98.4389,98.3323,98.4098,3708.0
2020-09-30 14:20:00,101.58,101.68,101.15,101.22,6733.0,98.4195,98.5164,98.0029,98.0707,6733.0
2020-09-30 14:25:00,101.21,101.46,100.97,101.35,6059.0,98.061,98.3032,97.8285,98.1967,6059.0
2020-09-30 14:30:00,101.28,101.3,101.11,101.17,2550.0,98.1288,98.1482,97.9641,98.0223,2550.0
2020-09-30 14:35:00,101.16,101.25,100.98,100.98,2220.0,98.0126,98.0998,97.8382,97.8382,2220.0
2020-09-30 14:40:00,101.03,101.05,100.83,100.91,5620.0,97.8866,97.906,97.6928,97.7704,5620.0
2020-09-30 14:45:00,100.91,100.91,100.61,100.66,6993.0,97.7704,97.7704,97.4797,97.5281,6993.0
2020-09-30 14:50:00,100.68,100.83,100.67,100.71,4251.0,97.5475,97.6928,97.5378,97.5766,4251.0
2020-09-30 14:55:00,100.73,101.03,100.72,100.99,4686.0,97.596,97.8866,97.5863,97.8479,4686.0
2020-09-30 15:00:00,100.97,101.05,100.89,100.9,4878.0,97.8285,97.906,97.751,97.7607,4878.0
2020-09-30 15:05:00,100.96,101.13,100.93,101.04,5196.0,97.8188,97.9835,97.7897,97.8963,5196.0
2020-09-30 15:10:00,101.05,101.05,100.57,100.61,7152.0,97.906,97.906,97.4409,97.4797,7152.0
2020-09-30 15:15:00,100.61,100.62,100.39,100.41,8724.0,97.4797,97.4894,97.2665,97.2859,8724.0
2020-09-30 15:20:00,100.46,100.48,100.31,100.4,12904.0,97.3344,97.3537,97.189,97.2762,12904.0
2020-09-30 15:25:00,100.45,100.65,100.39,100.64,9211.0,97.3247,97.5184,97.2665,97.5088,9211.0
2020-09-30 15:30:00,100.64,100.64,100.44,100.49,9606.0,97.5088,97.5088,97.315,97.3634,9606.0
2020-09-30 15:35:00,100.54,100.67,100.45,100.58,12712.0,97.4119,97.5378,97.3247,97.4506,12712.0
2020-09-30 15:40:00,100.57,100.79,100.56,100.7,14495.0,97.4409,97.6541,97.4312,97.5669,14495.0
2020-09-30 15:45:00,100.68,101.0,100.65,100.98,13467.0,97.5475,97.8576,97.5184,97.8382,13467.0
2020-09-30 15:50:00,100.91,101.18,100.9,101.1,19426.0,97.7704,98.032,97.7607,97.9544,19426.0
2020-09-30 15:55:00,101.11,101.33,100.89,100.89,77551.0,97.9641,98.1773,97.751,97.751,77551.0
2020-10-01 09:30:00,101.77,102.4,101.72,102.2,28040.0,98.6036,99.214,98.5552,99.0202,28040.0
2020-10-01 09:35:00,102.17,102.41,101.99,101.99,9456.0,98.9912,99.2237,98.8168,98.8168,9456.0
2020-10-01 09:40:00,101.97,101.97,101.49,101.52,5038.0,98.7974,98.7974,98.3323,98.3614,5038.0
2020-10-01 09:45:00,101.56,101.77,101.53,101.73,3873.0,98.4001,98.6036,98.3711,98.5648,3873.0
2020-10-01 09:50:00,101.76,101.8,101.39,101.44,3322.0,98.5939,98.6327,98.2354,98.2839,3322.0
2020-10-01 09:55:00,101.48,101.58,101.39,101.39,6049.0,98.3226,98.4195,98.2354,98.2354,6049.0
2020-10-01 10:00:00,101.4,101.5,101.2,101.21,5194.0,98.2451,98.342,98.0513,98.061,5194.0
2020-10-01 10:05:00,101.16,101.39,101.08,101.26,4753.0,98.0126,98.2354,97.9351,98.1095,4753.0
2020-10-01 10:10:00,101.27,101.27,100.93,101.18,4328.0,98.1192,98.1192,97.7897,98.032,4328.0
2020-10-01 10:15:00,101.17,101.38,100.96,101.37,4909.0,98.0223,98.2257,97.8188,98.216,4909.0
2020-10-01 10:20:00,101.42,101.52,101.35,101.36,6637.0,98.2645,98.3614,98.1967,98.2064,6637.0
2020-10-01 10:25:00,101.28,101.3,101.13,101.26,4383.0,98.1288,98.1482,97.9835,98.1095,4383.0
2020-10-01 10:30:00,101.16,101.5,101.16,101.5,2530.0,98.0126,98.342,98.0126,98.342,2530.0
2020-10-01 10:35:00,101.52,101.58,101.52,101.58,1650.0,98.3614,98.4195,98.3614,98.4195,1650.0
2020-10-01 10:40:00,101.54,101.59,101.37,101.37,2732.0,98.3808,98.4292,98.216,98.216,2732.0
2020-10-01 10:45:00,101.38,101.42,101.16,101.18,3587.0,98.2257,98.2645,98.0126,98.032,3587.0
2020-10-01 10:50:00,101.18,101.32,101.15,101.26,3378.0,98.032,98.1676,98.0029,98.1095,3378.0
2020-10-01 10:55:00,101.27,101.41,101.08,101.41,2639.0,98.1192,98.2548,97.9351,98.2548,2639.0
2020-10-01 11:00:00,101.44,101.46,101.18,101.46,3663.0,98.2839,98.3032,98.032,98.3032,3663.0
2020-10-01 11:05:00,101.45,101.48,101.28,101.29,2450.0,98.2936,98.3226,98.1288,98.1385,2450.0
2020-10-01 11:10:00,101.24,101.36,101.11,101.36,1700.0,98.0901,98.2064,97.9641,98.2064,1700.0
2020-10-01 11:15:00,101.36,101.36,101.16,101.18,3500.0,98.2064,98.2064,98.0126,98.032,3500.0
2020-10-01 11:20:00,101.22,101.39,101.17,101.29,4325.0,98.0707,98.2354,98.0223,98.1385,4325.0
2020-10-01 11:25:00,101.35,101.47,101.29,101.39,2429.0,98.1967,98.3129,98.1385,98.2354,2429.0
2020-10-01 11:30:00,101.39,101.43,101.36,101.4,2456.0,98.2354,98.2742,98.2064,98.2451,2456.0
2020-10-01 11:35:00,101.42,101.45,101.37,101.42,1530.0,98.2645,98.2936,98.216,98.2645,1530.0
2020-10-01 11:40:00,101.42,101.43,101.35,101.43,2286.0,98.2645,98.2742,98.1967,98.2742,2286.0
2020-10-01 11:45:00,101.48,101.48,101.38,101.4,2758.0,98.3226,98.3226,98.2257,98.2451,2758.0
2020-10-01 11:50:00,101.35,101.4,101.33,101.37,3123.0,98.1967,98.2451,98.1773,98.216,3123.0
2020-10-01 11:55:00,101.35,101.44,101.34,101.44,2682.0,98.1967,98.2839,98.187,98.2839,2682.0
2020-10-01 12:00:00,101.47,101.51,101.36,101.46,7044.0,98.3129,98.3517,98.2064,98.3032,7044.0
2020-10-01 12:05:00,101.46,101.56,101.42,101.54,5783.0,98.3032,98.4001,98.2645,98.3808,5783.0
2020-10-01 12:10:00,101.6,101.64,101.54,101.6,7684.0,98.4389,98.4776,98.3808,98.4389,7684.0
2020-10-01 12:15:00,101.61,101.63,101.45,101.54,5815.0,98.4486,98.468,98.2936,98.3808,5815.0
2020-10-01 12:20:00,101.65,101.8,101.64,101.74,3380.0,98.4873,98.6327,98.4776,98.5745,3380.0
2020-10-01 12:25:00,101.76,101.76,101.67,101.74,1100.0,98.5939,98.5939,98.5067,98.5745,1100.0
2020-10-01 12:30:00,101.71,101.71,101.62,101.68,2504.0,98.5455,98.5455,98.4583,98.5164,2504.0
2020-10-01 12:35:00,101.66,101.68,101.51,101.62,3720.0,98.497,98.5164,98.3517,98.4583,3720.0
2020-10-01 12:40:00,101.67,101.69,101.58,101.58,1960.0,98.5067,98.5261,98.4195,98.4195,1960.0
2020-10-01 12:45:00,101.58,101.65,101.58,101.63,1446.0,98.4195,98.4873,98.4195,98.468,1446.0
2020-10-01 12:50:00,101.62,101.62,101.57,101.58,2538.0,98.4583,98.4583,98.4098,98.4195,2538.0
2020-10-01 12:55:00,101.61,101.67,101.57,101.64,2400.0,98.4486,98.5067,98.4098,98.4776,2400.0
2020-10-01 13:00:00,101.62,101.62,101.56,101.58,2176.0,98.4583,98.4583,98.4001,98.4195,2176.0
2020-10-01 13:05:00,101.59,101.73,101.58,101.73,1119.0,98.4292,98.5648,98.4195,98.5648,1119.0
2020-10-01 13:10:00,101.77,101.78,101.62,101.62,2107.0,98.6036,98.6133,98.4583,98.4583,2107.0
2020-10-01 13:15:00,101.64,101.66,101.58,101.63,1886.0,98.4776,98.497,98.4195,98.468,1886.0
2020-10-01 13:20:00,101.69,101.69,101.58,101.58,995.0,98.5261,98.5261,98.4195,98.4195,995.0
2020-10-01 13:25:00,101.56,101.62,101.48,101.54,2353.0,98.4001,98.4583,98.3226,98.3808,2353.0
2020-10-01 13:30:00,101.56,101.56,101.41,101.41,1600.0,98.4001,98.4001,98.2548,98.2548,1600.0
2020-10-01 13:35:00,101.39,101.46,101.39,101.46,2521.0,98.2354,98.3032,98.2354,98.3032,2521.0
2020-10-01 13:40:00,101.42,101.46,101.3,101.3,2510.0,98.2645,98.3032,98.1482,98.1482,2510.0
2020-10-01 13:45:00,101.34,101.34,101.22,101.22,1538.0,98.187,98.187,98.0707,98.0707,1538.0
2020-10-01 13:50:00,101.19,101.33,101.16,101.28,2810.0,98.0416,98.1773,98.0126,98.1288,2810.0
2020-10-01 13:55:00,101.27,101.27,101.03,101.09,2775.0,98.1192,98.1192,97.8866,97.9448,2775.0
2020-10-01 14:00:00,101.12,101.24,100.64,100.89,4552.0,97.9738,98.0901,97.5088,97.751,4552.0
2020-10-01 14:05:00,100.81,100.91,100.63,100.63,5241.0,97.6735,97.7704,97.4991,97.4991,5241.0
2020-10-01 14:10:00,100.63,100.77,100.54,100.76,4165.0,97.4991,97.6347,97.4119,97.625,4165.0
2020-10-01 14:15:00,100.72,100.92,100.68,100.86,5037.0,97.5863,97.78,97.5475,97.7219,5037.0
2020-10-01 14:20:00,100.75,100.92,100.75,100.85,1000.0,97.6153,97.78,97.6153,97.7122,1000.0
2020-10-01 14:25:00,100.88,101.06,100.8,101.06,1009.0,97.7413,97.9157,97.6638,97.9157,1009.0
2020-10-01 14:30:00,101.06,101.14,101.03,101.08,3073.0,97.9157,97.9932,97.8866,97.9351,3073.0
2020-10-01 14:35:00,101.05,101.11,100.98,100.98,1290.0,97.906,97.9641,97.8382,97.8382,1290.0
2020-10-01 14:40:00,101.0,101.05,100.96,101.0,3003.0,97.8576,97.906,97.8188,97.8576,3003.0
2020-10-01 14:45:00,101.0,101.0,100.8,100.8,5521.0,97.8576,97.8576,97.6638,97.6638,5521.0
2020-10-01 14:50:00,100.74,100.94,100.74,100.9,2418.0,97.6056,97.7994,97.6056,97.7607,2418.0
2020-10-01 14:55:00,100.86,100.93,100.8,100.93,2501.0,97.7219,97.7897,97.6638,97.7897,2501.0
2020-10-01 15:00:00,100.94,101.02,100.83,101.02,6106.0,97.7994,97.8769,97.6928,97.8769,6106.0
2020-10-01 15:05:00,101.02,101.09,100.98,101.01,3100.0,97.8769,97.9448,97.8382,97.8672,3100.0
2020-10-01 15:10:00,101.02,101.13,101.0,101.04,2802.0,97.8769,97.9835,97.8576,97.8963,2802.0
2020-10-01 15:15:00,101.03,101.03,100.91,100.96,2317.0,97.8866,97.8866,97.7704,97.8188,2317.0
2020-10-01 15:20:00,100.94,100.94,100.75,100.81,1990.0,97.7994,97.7994,97.6153,97.6735,1990.0
2020-10-01 15:25:00,100.78,100.84,100.68,100.78,5204.0,97.6444,97.7025,97.5475,97.6444,5204.0
2020-10-01 15:30:00,100.76,100.89,100.75,100.79,2887.0,97.625,97.751,97.6153,97.6541,2887.0
2020-10-01 15:35:00,100.79,100.84,100.68,100.81,5249.0,97.6541,97.7025,97.5475,97.6735,5249.0
2020-10-01 15:40:00,100.79,100.85,100.74,100.83,7580.0,97.6541,97.7122,97.6056,97.6928,7580.0
2020-10-01 15:45:00,100.84,100.95,100.77,100.84,13059.0,97.7025,97.8091,97.6347,97.7025,13059.0
2020-10-01 15:50:00,100.87,101.11,100.87,101.04,15060.0,97.7316,97.9641,97.7316,97.8963,15060.0
2020-10-01 15:55:00,101.02,101.27,100.99,101.22,32404.0,97.8769,98.1192,97.8479,98.0707,32404.0
2020-10-02 09:30:00,100.21,100.5,99.81,100.34,16754.0,97.0921,97.3731,96.7046,97.2181,16754.0
2020-10-02 09:35:00,100.34,100.79,100.33,100.79,1700.0,97.2181,97.6541,97.2084,97.6541,1700.0
2020-10-02 09:40:00,100.86,100.91,100.67,100.91,2302.0,97.7219,97.7704,97.5378,97.7704,2302.0
2020-10-02 09:45:00,100.88,100.92,100.67,100.81,6957.0,97.7413,97.78,97.5378,97.6735,6957.0
2020-10-02 09:50:00,100.84,100.84,100.5,100.51,2779.0,97.7025,97.7025,97.3731,97.3828,2779.0
2020-10-02 09:55:00,100.43,100.62,100.41,100.62,3075.0,97.3053,97.4894,97.2859,97.4894,3075.0
2020-10-02 10:00:00,100.66,100.95,100.65,100.89,2898.0,97.5281,97.8091,97.5184,97.751,2898.0
2020-10-02 10:05:00,100.84,100.95,100.81,100.9,2701.0,97.7025,97.8091,97.6735,97.7607,2701.0
2020-10-02 10:10:00,100.92,100.99,100.65,100.65,5712.0,97.78,97.8479,97.5184,97.5184,5712.0
2020-10-02 10:15:00,100.64,100.77,100.55,100.66,4383.0,97.5088,97.6347,97.4216,97.5281,4383.0
2020-10-02 10:20:00,100.64,100.66,100.45,100.53,4666.0,97.5088,97.5281,97.3247,97.4022,4666.0
2020-10-02 10:25:00,100.53,100.78,100.49,100.78,3563.0,97.4022,97.6444,97.3634,97.6444,3563.0
2020-10-02 10:30:00,100.68,100.69,100.57,100.64,1742.0,97.5475,97.5572,97.4409,97.5088,1742.0
2020-10-02 10:35:00,100.64,100.64,100.47,100.54,901.0,97.5088,97.5088,97.344,97.4119,901.0
2020-10-02 10:40:00,100.47,100.48,100.35,100.41,3058.0,97.344,97.3537,97.2278,97.2859,3058.0
2020-10-02 10:45:00,100.36,100.58,100.36,100.55,1744.0,97.2375,97.4506,97.2375,97.4216,1744.0
2020-10-02 10:50:00,100.54,100.55,100.38,100.41,1895.0,97.4119,97.4216,97.2568,97.2859,1895.0
2020-10-02 10:55:00,100.42,100.59,100.42,100.54,1800.0,97.2956,97.4603,97.2956,97.4119,1800.0
2020-10-02 11:00:00,100.53,100.65,100.44,100.57,3084.0,97.4022,97.5184,97.315,97.4409,3084.0
2020-10-02 11:05:00,100.46,100.6,100.46,100.57,2141.0,97.3344,97.47,97.3344,97.4409,2141.0
2020-10-02 11:10:00,100.58,100.58,100.51,100.56,1219.0,97.4506,97.4506,97.3828,97.4312,1219.0
2020-10-02 11:15:00,100.54,100.72,100.51,100.72,3171.0,97.4119,97.5863,97.3828,97.5863,3171.0
2020-10-02 11:20:00,100.8,100.8,100.66,100.66,1077.0,97.6638,97.6638,97.5281,97.5281,1077.0
2020-10-02 11:25:00,100.65,100.72,100.63,100.72,2210.0,97.5184,97.5863,97.4991,97.5863,2210.0
2020-10-02 11:30:00,100.69,100.69,100.56,100.56,1196.0,97.5572,97.5572,97.4312,97.4312,1196.0
2020-10-02 11:35:00,100.55,100.56,100.41,100.41,1351.0,97.4216,97.4312,97.2859,97.2859,1351.0
2020-10-02 11:40:00,100.46,100.53,100.39,100.53,3170.0,97.3344,97.4022,97.2665,97.4022,3170.0
2020-10-02 11:45:00,100.52,100.68,100.51,100.68,1982.0,97.3925,97.5475,97.3828,97.5475,1982.0
2020-10-02 11:50:00,100.65,100.65,100.36,100.37,2234.0,97.5184,97.5184,97.2375,97.2472,2234.0
2020-10-02 11:55:00,100.33,100.36,100.17,100.2,4670.0,97.2084,97.2375,97.0534,97.0824,4670.0
2020-10-02 12:00:00,100.09,100.19,100.07,100.17,2001.0,96.9759,97.0728,96.9565,97.0534,2001.0
2020-10-02 12:05:00,100.11,100.46,100.09,100.38,3382.0,96.9952,97.3344,96.9759,97.2568,3382.0
2020-10-02 12:10:00,100.48,100.77,100.41,100.58,9232.0,97.3537,97.6347,97.2859,97.4506,9232.0
2020-10-02 12:15:00,100.58,100.77,100.47,100.77,4827.0,97.4506,97.6347,97.344,97.6347,4827.0
2020-10-02 12:20:00,100.7,100.85,100.66,100.79,3879.0,97.5669,97.7122,97.5281,97.6541,3879.0
2020-10-02 12:25:00,100.83,100.89,100.77,100.79,3927.0,97.6928,97.751,97.6347,97.6541,3927.0
2020-10-02 12:30:00,100.85,100.9,100.81,100.88,2321.0,97.7122,97.7607,97.6735,97.7413,2321.0
2020-10-02 12:35:00,100.85,101.14,100.85,101.14,1700.0,97.7122,97.9932,97.7122,97.9932,1700.0
2020-10-02 12:40:00,101.12,101.15,101.03,101.08,4015.0,97.9738,98.0029,97.8866,97.9351,4015.0
2020-10-02 12:45:00,101.08,101.14,101.05,101.1,1746.0,97.9351,97.9932,97.906,97.9544,1746.0
2020-10-02 12:50:00,101.11,101.22,101.06,101.22,700.0,97.9641,98.0707,97.9157,98.0707,700.0
2020-10-02 12:55:00,101.17,101.28,101.06,101.06,3293.0,98.0223,98.1288,97.9157,97.9157,3293.0
2020-10-02 13:00:00,101.07,101.09,100.96,101.04,2077.0,97.9254,97.9448,97.8188,97.8963,2077.0
2020-10-02 13:05:00,101.03,101.06,100.9,101.06,2120.0,97.8866,97.9157,97.7607,97.9157,2120.0
2020-10-02 13:10:00,101.09,101.16,100.87,100.93,2188.0,97.9448,98.0126,97.7316,97.7897,2188.0
2020-10-02 13:15:00,100.92,101.08,100.92,101.03,2026.0,97.78,97.9351,97.78,97.8866,2026.0
2020-10-02 13:20:00,101.11,101.22,101.11,101.22,1512.0,97.9641,98.0707,97.9641,98.0707,1512.0
2020-10-02 13:25:00,101.18,101.21,101.09,101.09,3938.0,98.032,98.061,97.9448,97.9448,3938.0
2020-10-02 13:30:00,101.1,101.1,100.86,100.86,1900.0,97.9544,97.9544,97.7219,97.7219,1900.0
2020-10-02 13:35:00,100.89,101.03,100.89,100.97,1543.0,97.751,97.8866,97.751,97.8285,1543.0
2020-10-02 13:40:00,100.99,100.99,100.61,100.74,2600.0,97.8479,97.8479,97.4797,97.6056,2600.0
2020-10-02 13:45:00,100.73,100.82,100.7,100.77,1100.0,97.596,97.6832,97.5669,97.6347,1100.0
2020-10-02 13:50:00,100.69,100.75,100.69,100.74,800.0,97.5572,97.6153,97.5572,97.6056,800.0
2020-10-02 13:55:00,100.73,100.92,100.73,100.87,2667.0,97.596,97.78,97.596,97.7316,2667.0
2020-10-02 14:00:00,100.92,101.03,100.92,100.98,1685.0,97.78,97.8866,97.78,97.8382,1685.0
2020-10-02 14:05:00,101.04,101.12,101.02,101.12,1526.0,97.8963,97.9738,97.8769,97.9738,1526.0
2020-10-02 14:10:00,101.14,101.18,101.04,101.04,1402.0,97.9932,98.032,97.8963,97.8963,1402.0
2020-10-02 14:15:00,101.1,101.15,101.07,101.09,1312.0,97.9544,98.0029,97.9254,97.9448,1312.0
2020-10-02 14:20:00,101.13,101.21,101.11,101.13,1884.0,97.9835,98.061,97.9641,97.9835,1884.0
2020-10-02 14:25:00,101.12,101.12,101.05,101.08,2133.0,97.9738,97.9738,97.906,97.9351,2133.0
2020-10-02 14:30:00,101.14,101.15,100.98,101.02,5433.0,97.9932,98.0029,97.8382,97.8769,5433.0
2020-10-02 14:35:00,101.02,101.09,100.95,100.95,5466.0,97.8769,97.9448,97.8091,97.8091,5466.0
2020-10-02 14:40:00,100.97,101.01,100.89,100.98,3686.0,97.8285,97.8672,97.751,97.8382,3686.0
2020-10-02 14:45:00,101.0,101.06,100.74,100.81,9621.0,97.8576,97.9157,97.6056,97.6735,9621.0
2020-10-02 14:50:00,100.8,100.83,100.72,100.8,3763.0,97.6638,97.6928,97.5863,97.6638,3763.0
2020-10-02 14:55:00,100.82,100.99,100.8,100.89,4669.0,97.6832,97.8479,97.6638,97.751,4669.0
2020-10-02 15:00:00,100.92,100.92,100.73,100.9,4410.0,97.78,97.78,97.596,97.7607,4410.0
2020-10-02 15:05:00,100.86,100.88,100.81,100.82,1300.0,97.7219,97.7413,97.6735,97.6832,1300.0
2020-10-02 15:10:00,100.84,101.01,100.66,100.72,6423.0,97.7025,97.8672,97.5281,97.5863,6423.0
2020-10-02 15:15:00,100.7,100.86,100.66,100.84,2291.0,97.5669,97.7219,97.5281,97.7025,2291.0
2020-10-02 15:20:00,100.84,100.99,100.83,100.9,3833.0,97.7025,97.8479,97.6928,97.7607,3833.0
2020-10-02 15:25:00,100.93,100.96,100.86,100.88,2682.0,97.7897,97.8188,97.7219,97.7413,2682.0
2020-10-02 15:30:00,100.87,100.89,100.77,100.8,8124.0,97.7316,97.751,97.6347,97.6638,8124.0
2020-10-02 15:35:00,100.79,100.82,100.62,100.67,11027.0,97.6541,97.6832,97.4894,97.5378,11027.0
2020-10-02 15:40:00,100.66,100.76,100.6,100.66,13631.0,97.5281,97.625,97.47,97.5281,13631.0
2020-10-02 15:45:00,100.66,100.66,100.46,100.47,17557.0,97.5281,97.5281,97.3344,97.344,17557.0
2020-10-02 15:50:00,100.41,100.45,100.28,100.4,14236.0,97.2859,97.3247,97.16,97.2762,14236.0
2020-10-02 15:55:00,100.4,100.4,99.92,100.01,95880.0,97.2762,97.2762,96.8112,96.8984,95880.0
2020-10-05 09:30:00,100.99,101.85,100.96,101.85,15441.0,98.0187,98.8534,97.9895,98.8534,15441.0
2020-10-05 09:35:00,101.69,101.86,101.58,101.86,6227.0,98.6981,98.8631,98.5913,98.8631,6227.0
2020-10-05 09:40:00,101.92,102.05,101.64,101.64,8240.0,98.9213,99.0475,98.6495,98.6495,8240.0
2020-10-05 09:45:00,101.78,101.98,101.72,101.86,2109.0,98.7854,98.9795,98.7272,98.8631,2109.0
2020-10-05 09:50:00,101.87,102.0,101.82,101.96,8769.0,98.8728,98.9989,98.8242,98.9601,8769.0
2020-10-05 09:55:00,101.97,102.05,101.85,101.92,5302.0,98.9698,99.0475,98.8534,98.9213,5302.0
2020-10-05 10:00:00,101.92,101.96,101.88,101.9,5188.0,98.9213,98.9601,98.8825,98.9019,5188.0
2020-10-05 10:05:00,101.95,102.22,101.92,102.22,3635.0,98.9504,99.2125,98.9213,99.2125,3635.0
2020-10-05 10:10:00,102.19,102.39,102.18,102.28,7680.0,99.1834,99.3775,99.1737,99.2707,7680.0
2020-10-05 10:15:00,102.23,102.3,102.16,102.3,3585.0,99.2222,99.2901,99.1542,99.2901,3585.0
2020-10-05 10:20:00,102.27,102.59,102.27,102.52,3620.0,99.261,99.5716,99.261,99.5036,3620.0
2020-10-05 10:25:00,102.58,102.58,102.38,102.39,7732.0,99.5619,99.5619,99.3678,99.3775,7732.0
2020-10-05 10:30:00,102.41,102.7,102.38,102.6,14035.0,99.3969,99.6784,99.3678,99.5813,14035.0
2020-10-05 10:35:00,102.6,102.66,102.5,102.66,2926.0,99.5813,99.6395,99.4842,99.6395,2926.0
2020-10-05 10:40:00,102.65,102.77,102.6,102.67,5449.0,99.6298,99.7463,99.5813,99.6492,5449.0
2020-10-05 10:45:00,102.63,102.82,102.56,102.82,3737.0,99.6104,99.7948,99.5425,99.7948,3737.0
2020-10-05 10:50:00,102.75,102.96,102.75,102.91,6268.0,99.7269,99.9307,99.7269,99.8822,6268.0
2020-10-05 10:55:00,102.93,103.0,102.86,102.86,6115.0,99.9016,99.9695,99.8336,99.8336,6115.0
2020-10-05 11:00:00,102.89,102.91,102.8,102.91,6648.0,99.8628,99.8822,99.7754,99.8822,6648.0
2020-10-05 11:05:00,102.93,102.96,102.77,102.81,6205.0,99.9016,99.9307,99.7463,99.7851,6205.0
2020-10-05 11:10:00,102.85,102.92,102.73,102.77,5813.0,99.8239,99.8919,99.7075,99.7463,5813.0
2020-10-05 11:15:00,102.76,102.94,102.76,102.94,5954.0,99.7366,99.9113,99.7366,99.9113,5954.0
2020-10-05 11:20:00,102.95,102.97,102.87,102.9,6181.0,99.921,99.9404,99.8433,99.8725,6181.0
2020-10-05 11:25:00,102.93,103.0,102.83,102.83,6168.0,99.9016,99.9695,99.8045,99.8045,6168.0
2020-10-05 11:30:00,102.78,102.78,102.69,102.69,1600.0,99.756,99.756,99.6686,99.6686,1600.0
2020-10-05 11:35:00,102.7,102.7,102.55,102.55,3172.0,99.6784,99.6784,99.5328,99.5328,3172.0
2020-10-05 11:40:00,102.52,102.65,102.52,102.56,1300.0,99.5036,99.6298,99.5036,99.5425,1300.0
2020-10-05 11:45:00,102.54,102.56,102.46,102.5,2616.0,99.5231,99.5425,99.4454,99.4842,2616.0
2020-10-05 11:50:00,102.49,102.55,102.48,102.55,700.0,99.4745,99.5328,99.4648,99.5328,700.0
2020-10-05 11:55:00,102.55,102.6,102.53,102.56,2906.0,99.5328,99.5813,99.5134,99.5425,2906.0
2020-10-05 12:00:00,102.55,102.58,102.52,102.54,3319.0,99.5328,99.5619,99.5036,99.5231,3319.0
2020-10-05 12:05:00,102.57,102.57,102.51,102.51,1003.0,99.5522,99.5522,99.4939,99.4939,1003.0
2020-10-05 12:10:00,102.53,102.53,102.39,102.41,1553.0,99.5134,99.5134,99.3775,99.3969,1553.0
2020-10-05 12:15:00,102.41,102.45,102.36,102.45,1200.0,99.3969,99.4357,99.3484,99.4357,1200.0
2020-10-05 12:20:00,102.44,102.47,102.42,102.47,1395.0,99.426,99.4551,99.4066,99.4551,1395.0
2020-10-05 12:25:00,102.45,102.55,102.42,102.55,2907.0,99.4357,99.5328,99.4066,99.5328,2907.0
2020-10-05 12:30:00,102.58,102.65,102.54,102.65,4407.0,99.5619,99.6298,99.5231,99.6298,4407.0
2020-10-05 12:35:00,102.62,102.62,102.54,102.54,1835.0,99.6007,99.6007,99.5231,99.5231,1835.0
2020-10-05 12:40:00,102.5,102.56,102.49,102.56,2813.0,99.4842,99.5425,99.4745,99.5425,2813.0
2020-10-05 12:45:00,102.55,102.56,102.53,102.54,999.0,99.5328,99.5425,99.5134,99.5231,999.0
2020-10-05 12:50:00,102.57,102.64,102.54,102.63,2120.0,99.5522,99.6201,99.5231,99.6104,2120.0
2020-10-05 12:55:00,102.63,102.8,102.63,102.77,5250.0,99.6104,99.7754,99.6104,99.7463,5250.0
2020-10-05 13:00:00,102.77,102.78,102.69,102.7,1317.0,99.7463,99.756,99.6686,99.6784,1317.0
2020-10-05 13:05:00,102.69,102.86,102.68,102.78,4835.0,99.6686,99.8336,99.6589,99.756,4835.0
2020-10-05 13:10:00,102.79,102.82,102.78,102.81,1714.0,99.7657,99.7948,99.756,99.7851,1714.0
2020-10-05 13:15:00,102.81,102.81,102.66,102.69,2399.0,99.7851,99.7851,99.6395,99.6686,2399.0
2020-10-05 13:20:00,102.64,102.64,102.49,102.64,1000.0,99.6201,99.6201,99.4745,99.6201,1000.0
2020-10-05 13:25:00,102.58,102.65,102.57,102.57,1600.0,99.5619,99.6298,99.5522,99.5522,1600.0
2020-10-05 13:30:00,102.58,102.65,102.54,102.59,2181.0,99.5619,99.6298,99.5231,99.5716,2181.0
2020-10-05 13:35:00,102.64,102.7,102.61,102.67,2325.0,99.6201,99.6784,99.591,99.6492,2325.0
2020-10-05 13:40:00,102.67,102.69,102.64,102.66,1107.0,99.6492,99.6686,99.6201,99.6395,1107.0
2020-10-05 13:45:00,102.64,102.67,102.59,102.6,1051.0,99.6201,99.6492,99.5716,99.5813,1051.0
2020-10-05 13:50:00,102.62,102.63,102.55,102.62,3299.0,99.6007,99.6104,99.5328,99.6007,3299.0
2020-10-05 13:55:00,102.61,102.62,102.55,102.62,1150.0,99.591,99.6007,99.5328,99.6007,1150.0
2020-10-05 14:00:00,102.58,102.61,102.54,102.57,2344.0,99.5619,99.591,99.5231,99.5522,2344.0
2020-10-05 14:05:00,102.55,102.67,102.55,102.62,3289.0,99.5328,99.6492,99.5328,99.6007,3289.0
2020-10-05 14:10:00,102.66,102.66,102.59,102.62,2490.0,99.6395,99.6395,99.5716,99.6007,2490.0
2020-10-05 14:15:00,102.58,102.67,102.58,102.6,1871.0,99.5619,99.6492,99.5619,99.5813,1871.0
2020-10-05 14:20:00,102.62,102.66,102.59,102.62,2037.0,99.6007,99.6395,99.5716,99.6007,2037.0
2020-10-05 14:25:00,102.57,102.64,102.49,102.63,3200.0,99.5522,99.6201,99.4745,99.6104,3200.0
2020-10-05 14:30:00,102.69,102.71,102.63,102.65,1806.0,99.6686,99.6881,99.6104,99.6298,1806.0
2020-10-05 14:35:00,102.69,102.79,102.66,102.75,7175.0,99.6686,99.7657,99.6395,99.7269,7175.0
2020-10-05 14:40:00,102.74,102.79,102.72,102.76,2269.0,99.7172,99.7657,99.6978,99.7366,2269.0
2020-10-05 14:45:00,102.76,102.82,102.72,102.81,2847.0,99.7366,99.7948,99.6978,99.7851,2847.0
2020-10-05 14:50:00,102.79,102.84,102.73,102.76,3014.0,99.7657,99.8142,99.7075,99.7366,3014.0
2020-10-05 14:55:00,102.73,102.88,102.72,102.88,2689.0,99.7075,99.8531,99.6978,99.8531,2689.0
2020-10-05 15:00:00,102.93,102.93,102.83,102.83,4256.0,99.9016,99.9016,99.8045,99.8045,4256.0
2020-10-05 15:05:00,102.86,103.04,102.86,103.04,8496.0,99.8336,100.0083,99.8336,100.0083,8496.0
2020-10-05 15:10:00,103.01,103.18,102.96,103.14,10557.0,99.9792,100.1442,99.9307,100.1054,10557.0
2020-10-05 15:15:00,103.14,103.46,103.13,103.35,14073.0,100.1054,100.416,100.0957,100.3092,14073.0
2020-10-05 15:20:00,103.36,103.44,103.23,103.44,11476.0,100.3189,100.3966,100.1928,100.3966,11476.0
2020-10-05 15:25:00,103.43,103.46,103.3,103.33,14436.0,100.3869,100.416,100.2607,100.2898,14436.0
2020-10-05 15:30:00,103.36,103.4,103.24,103.3,14411.0,100.3189,100.3578,100.2025,100.2607,14411.0
2020-10-05 15:35:00,103.27,103.3,103.15,103.22,18238.0,100.2316,100.2607,100.1151,100.1831,18238.0
2020-10-05 15:40:00,103.23,103.24,103.14,103.15,15714.0,100.1928,100.2025,100.1054,100.1151,15714.0
2020-10-05 15:45:00,103.15,103.17,103.02,103.1,17357.0,100.1151,100.1345,99.9889,100.0666,17357.0
2020-10-05 15:50:00,103.1,103.18,103.0,103.09,23617.0,100.0666,100.1442,99.9695,100.0569,23617.0
2020-10-05 15:55:00,103.1,103.13,102.97,103.09,33827.0,100.0666,100.0957,99.9404,100.0569,33827.0
2020-10-06 09:30:00,103.12,103.28,102.57,102.66,16739.0,100.086,100.2413,99.5522,99.6395,16739.0
2020-10-06 09:35:00,102.82,103.06,102.63,102.76,8748.0,99.7948,100.0278,99.6104,99.7366,8748.0
2020-10-06 09:40:00,102.84,103.33,102.78,103.32,9422.0,99.8142,100.2898,99.756,100.2801,9422.0
2020-10-06 09:45:00,103.25,103.3,102.83,103.14,46966.0,100.2122,100.2607,99.8045,100.1054,46966.0
2020-10-06 09:50:00,103.12,103.12,102.97,102.99,2742.0,100.086,100.086,99.9404,99.9598,2742.0
2020-10-06 09:55:00,102.98,103.01,102.53,102.86,22749.0,99.9501,99.9792,99.5134,99.8336,22749.0
2020-10-06 10:00:00,102.8,102.88,102.71,102.76,4990.0,99.7754,99.8531,99.6881,99.7366,4990.0
2020-10-06 10:05:00,102.76,102.84,102.55,102.78,6704.0,99.7366,99.8142,99.5328,99.756,6704.0
2020-10-06 10:10:00,102.79,102.82,102.6,102.74,12553.0,99.7657,99.7948,99.5813,99.7172,12553.0
2020-10-06 10:15:00,102.75,103.05,102.75,102.95,27397.0,99.7269,100.0181,99.7269,99.921,27397.0
2020-10-06 10:20:00,102.89,103.04,102.75,103.04,3122.0,99.8628,100.0083,99.7269,100.0083,3122.0
2020-10-06 10:25:00,102.99,103.05,102.94,102.94,2521.0,99.9598,100.0181,99.9113,99.9113,2521.0
2020-10-06 10:30:00,103.05,103.05,102.88,102.98,3429.0,100.0181,100.0181,99.8531,99.9501,3429.0
2020-10-06 10:35:00,103.0,103.15,102.93,103.14,6314.0,99.9695,100.1151,99.9016,100.1054,6314.0
2020-10-06 10:40:00,103.13,103.23,102.58,102.75,12866.0,100.0957,100.1928,99.5619,99.7269,12866.0
2020-10-06 10:45:00,102.75,102.84,102.64,102.76,9348.0,99.7269,99.8142,99.6201,99.7366,9348.0
2020-10-06 10:50:00,102.8,102.89,102.59,102.59,8748.0,99.7754,99.8628,99.5716,99.5716,8748.0
2020-10-06 10:55:00,102.58,102.61,102.51,102.59,6882.0,99.5619,99.591,99.4939,99.5716,6882.0
2020-10-06 11:00:00,102.61,102.7,102.59,102.59,2695.0,99.591,99.6784,99.5716,99.5716,2695.0
2020-10-06 11:05:00,102.64,102.68,102.58,102.58,2461.0,99.6201,99.6589,99.5619,99.5619,2461.0
2020-10-06 11:10:00,102.56,102.59,102.48,102.48,1500.0,99.5425,99.5716,99.4648,99.4648,1500.0
2020-10-06 11:15:00,102.53,102.63,102.47,102.62,2851.0,99.5134,99.6104,99.4551,99.6007,2851.0
2020-10-06 11:20:00,102.61,102.61,102.4,102.4,2015.0,99.591,99.591,99.3872,99.3872,2015.0
2020-10-06 11:25:00,102.4,102.46,102.37,102.44,3215.0,99.3872,99.4454,99.3581,99.426,3215.0
2020-10-06 11:30:00,102.38,102.46,102.32,102.46,1646.0,99.3678,99.4454,99.3095,99.4454,1646.0
2020-10-06 11:35:00,102.46,102.5,102.4,102.49,2128.0,99.4454,99.4842,99.3872,99.4745,2128.0
2020-10-06 11:40:00,102.54,102.58,102.48,102.58,2013.0,99.5231,99.5619,99.4648,99.5619,2013.0
2020-10-06 11:45:00,102.56,102.65,102.4,102.4,3385.0,99.5425,99.6298,99.3872,99.3872,3385.0
2020-10-06 11:50:00,102.39,102.4,102.33,102.39,1613.0,99.3775,99.3872,99.3192,99.3775,1613.0
2020-10-06 11:55:00,102.43,102.48,102.36,102.48,1400.0,99.4163,99.4648,99.3484,99.4648,1400.0
2020-10-06 12:00:00,102.48,102.54,102.41,102.51,2792.0,99.4648,99.5231,99.3969,99.4939,2792.0
2020-10-06 12:05:00,102.52,102.57,102.49,102.53,500.0,99.5036,99.5522,99.4745,99.5134,500.0
2020-10-06 12:10:00,102.55,102.58,102.53,102.54,2428.0,99.5328,99.5619,99.5134,99.5231,2428.0
2020-10-06 12:15:00,102.56,102.67,102.55,102.61,2767.0,99.5425,99.6492,99.5328,99.591,2767.0
2020-10-06 12:20:00,102.61,102.77,102.61,102.72,3522.0,99.591,99.7463,99.591,99.6978,3522.0
2020-10-06 12:25:00,102.68,102.68,102.56,102.56,1200.0,99.6589,99.6589,99.5425,99.5425,1200.0
2020-10-06 12:30:00,102.55,102.59,102.54,102.54,1721.0,99.5328,99.5716,99.5231,99.5231,1721.0
2020-10-06 12:35:00,102.58,102.66,102.56,102.56,2084.0,99.5619,99.6395,99.5425,99.5425,2084.0
2020-10-06 12:40:00,102.58,102.6,102.5,102.52,4219.0,99.5619,99.5813,99.4842,99.5036,4219.0
2020-10-06 12:45:00,102.54,102.61,102.52,102.6,1760.0,99.5231,99.591,99.5036,99.5813,1760.0
2020-10-06 12:50:00,102.59,102.7,102.59,102.69,7439.0,99.5716,99.6784,99.5716,99.6686,7439.0
2020-10-06 12:55:00,102.7,102.72,102.62,102.63,1530.0,99.6784,99.6978,99.6007,99.6104,1530.0
2020-10-06 13:00:00,102.63,102.66,102.59,102.59,857.0,99.6104,99.6395,99.5716,99.5716,857.0
2020-10-06 13:05:00,102.56,102.66,102.54,102.66,3152.0,99.5425,99.6395,99.5231,99.6395,3152.0
2020-10-06 13:10:00,102.69,102.74,102.67,102.7,1806.0,99.6686,99.7172,99.6492,99.6784,1806.0
2020-10-06 13:15:00,102.73,102.78,102.69,102.78,1800.0,99.7075,99.756,99.6686,99.756,1800.0
2020-10-06 13:20:00,102.76,102.85,102.73,102.77,3374.0,99.7366,99.8239,99.7075,99.7463,3374.0
2020-10-06 13:25:00,102.71,102.71,102.65,102.66,1216.0,99.6881,99.6881,99.6298,99.6395,1216.0
2020-10-06 13:30:00,102.64,102.69,102.64,102.69,1400.0,99.6201,99.6686,99.6201,99.6686,1400.0
2020-10-06 13:35:00,102.75,102.78,102.68,102.78,2000.0,99.7269,99.756,99.6589,99.756,2000.0
2020-10-06 13:40:00,102.81,102.86,102.75,102.75,4141.0,99.7851,99.8336,99.7269,99.7269,4141.0
2020-10-06 13:45:00,102.72,102.74,102.67,102.67,2200.0,99.6978,99.7172,99.6492,99.6492,2200.0
2020-10-06 13:50:00,102.65,102.68,102.59,102.59,1522.0,99.6298,99.6589,99.5716,99.5716,1522.0
2020-10-06 13:55:00,102.57,102.58,102.53,102.58,1616.0,99.5522,99.5619,99.5134,99.5619,1616.0
2020-10-06 14:00:00,102.59,102.59,102.5,102.5,1500.0,99.5716,99.5716,99.4842,99.4842,1500.0
2020-10-06 14:05:00,102.54,102.6,102.47,102.47,2680.0,99.5231,99.5813,99.4551,99.4551,2680.0
2020-10-06 14:10:00,102.49,102.6,102.49,102.6,3295.0,99.4745,99.5813,99.4745,99.5813,3295.0
2020-10-06 14:15:00,102.65,102.75,102.63,102.75,1700.0,99.6298,99.7269,99.6104,99.7269,1700.0
2020-10-06 14:20:00,102.73,102.85,102.72,102.85,4628.0,99.7075,99.8239,99.6978,99.8239,4628.0
2020-10-06 14:25:00,102.82,102.87,102.78,102.84,3270.0,99.7948,99.8433,99.756,99.8142,3270.0
2020-10-06 14:30:00,102.84,102.98,102.84,102.93,2430.0,99.8142,99.9501,99.8142,99.9016,2430.0
2020-10-06 14:35:00,102.9,102.94,102.87,102.93,6226.0,99.8725,99.9113,99.8433,99.9016,6226.0
2020-10-06 14:40:00,102.95,103.16,102.95,103.13,4549.0,99.921,100.1248,99.921,100.0957,4549.0
2020-10-06 14:45:00,103.13,103.16,102.71,102.71,3509.0,100.0957,100.1248,99.6881,99.6881,3509.0
2020-10-06 14:50:00,102.71,102.71,101.93,102.07,6085.0,99.6881,99.6881,98.931,99.0669,6085.0
2020-10-06 14:55:00,102.08,102.18,101.84,101.94,4983.0,99.0766,99.1737,98.8437,98.9407,4983.0
2020-10-06 15:00:00,101.98,102.03,101.81,101.82,4622.0,98.9795,99.0281,98.8145,98.8242,4622.0
2020-10-06 15:05:00,101.83,101.92,101.48,101.72,5665.0,98.8339,98.9213,98.4942,98.7272,5665.0
2020-10-06 15:10:00,101.71,101.89,101.7,101.74,5406.0,98.7175,98.8922,98.7078,98.7466,5406.0
2020-10-06 15:15:00,101.7,101.76,101.6,101.6,5982.0,98.7078,98.766,98.6107,98.6107,5982.0
2020-10-06 15:20:00,101.65,101.73,101.56,101.68,5238.0,98.6592,98.7369,98.5719,98.6884,5238.0
2020-10-06 15:25:00,101.61,101.83,101.55,101.83,6310.0,98.6204,98.8339,98.5622,98.8339,6310.0
2020-10-06 15:30:00,101.78,102.19,101.75,102.19,6384.0,98.7854,99.1834,98.7563,99.1834,6384.0
2020-10-06 15:35:00,102.12,102.17,102.02,102.04,9777.0,99.1154,99.1639,99.0184,99.0378,9777.0
2020-10-06 15:40:00,102.06,102.06,101.85,101.99,10953.0,99.0572,99.0572,98.8534,98.9892,10953.0
2020-10-06 15:45:00,101.96,101.98,101.62,101.85,11988.0,98.9601,98.9795,98.6301,98.8534,11988.0
2020-10-06 15:50:00,101.84,101.85,101.63,101.76,13261.0,98.8437,98.8534,98.6398,98.766,13261.0
2020-10-06 15:55:00,101.8,101.97,101.61,101.61,60572.0,98.8048,98.9698,98.6204,98.6204,60572.0
2020-10-07 09:30:00,102.47,103.0,102.42,103.0,12219.0,99.4551,99.9695,99.4066,99.9695,12219.0
2020-10-07 09:35:00,103.11,103.21,102.98,103.2,6350.0,100.0763,100.1733,99.9501,100.1636,6350.0
2020-10-07 09:40:00,103.04,103.18,102.94,103.09,4600.0,100.0083,100.1442,99.9113,100.0569,4600.0
2020-10-07 09:45:00,103.11,103.13,102.92,102.98,10652.0,100.0763,100.0957,99.8919,99.9501,10652.0
2020-10-07 09:50:00,103.01,103.01,102.82,102.82,3692.0,99.9792,99.9792,99.7948,99.7948,3692.0
2020-10-07 09:55:00,102.85,102.9,102.74,102.79,12894.0,99.8239,99.8725,99.7172,99.7657,12894.0
2020-10-07 10:00:00,102.83,103.03,102.78,102.86,5542.0,99.8045,99.9986,99.756,99.8336,5542.0
2020-10-07 10:05:00,102.81,103.12,102.81,103.12,4039.0,99.7851,100.086,99.7851,100.086,4039.0
2020-10-07 10:10:00,103.1,103.15,103.0,103.13,2349.0,100.0666,100.1151,99.9695,100.0957,2349.0
2020-10-07 10:15:00,103.18,103.52,103.18,103.52,7520.0,100.1442,100.4742,100.1442,100.4742,7520.0
2020-10-07 10:20:00,103.52,103.72,103.41,103.51,8550.0,100.4742,100.6683,100.3675,100.4645,8550.0
2020-10-07 10:25:00,103.56,103.7,103.52,103.6,6901.0,100.513,100.6489,100.4742,100.5519,6901.0
2020-10-07 10:30:00,103.61,103.84,103.6,103.79,3724.0,100.5616,100.7848,100.5519,100.7363,3724.0
2020-10-07 10:35:00,103.74,103.82,103.62,103.66,6295.0,100.6878,100.7654,100.5713,100.6101,6295.0
2020-10-07 10:40:00,103.66,103.66,103.5,103.64,5826.0,100.6101,100.6101,100.4548,100.5907,5826.0
2020-10-07 10:45:00,103.67,103.83,103.67,103.82,3376.0,100.6198,100.7751,100.6198,100.7654,3376.0
2020-10-07 10:50:00,103.84,103.9,103.72,103.84,4548.0,100.7848,100.843,100.6683,100.7848,4548.0
2020-10-07 10:55:00,103.86,104.1,103.86,104.04,5258.0,100.8042,101.0372,100.8042,100.9789,5258.0
2020-10-07 11:00:00,104.07,104.13,104.01,104.1,4401.0,101.008,101.0663,100.9498,101.0372,4401.0
2020-10-07 11:05:00,104.05,104.09,104.0,104.0,3061.0,100.9886,101.0275,100.9401,100.9401,3061.0
2020-10-07 11:10:00,104.03,104.1,103.95,103.97,2027.0,100.9692,101.0372,100.8916,100.911,2027.0
2020-10-07 11:15:00,103.97,104.08,103.9,104.08,3554.0,100.911,101.0177,100.843,101.0177,3554.0
2020-10-07 11:20:00,104.06,104.15,103.99,104.13,5816.0,100.9983,101.0857,100.9304,101.0663,5816.0
2020-10-07 11:25:00,104.13,104.23,104.1,104.22,3320.0,101.0663,101.1633,101.0372,101.1536,3320.0
2020-10-07 11:30:00,104.23,104.25,104.06,104.15,6085.0,101.1633,101.1827,100.9983,101.0857,6085.0
2020-10-07 11:35:00,104.17,104.3,104.11,104.28,5382.0,101.1051,101.2313,101.0469,101.2119,5382.0
2020-10-07 11:40:00,104.27,104.46,104.19,104.46,17755.0,101.2022,101.3866,101.1245,101.3866,17755.0
2020-10-07 11:45:00,104.46,104.75,104.45,104.75,39239.0,101.3866,101.668,101.3769,101.668,39239.0
2020-10-07 11:50:00,104.7,104.7,104.54,104.55,8349.0,101.6195,101.6195,101.4642,101.4739,8349.0
2020-10-07 11:55:00,104.51,104.54,104.43,104.44,2386.0,101.4351,101.4642,101.3575,101.3672,2386.0
2020-10-07 12:00:00,104.43,104.43,104.24,104.28,3402.0,101.3575,101.3575,101.173,101.2119,3402.0
2020-10-07 12:05:00,104.25,104.36,104.25,104.3,2701.0,101.1827,101.2895,101.1827,101.2313,2701.0
2020-10-07 12:10:00,104.3,104.46,104.29,104.45,3898.0,101.2313,101.3866,101.2216,101.3769,3898.0
2020-10-07 12:15:00,104.45,104.64,104.45,104.53,9702.0,101.3769,101.5613,101.3769,101.4545,9702.0
2020-10-07 12:20:00,104.5,104.5,104.35,104.35,3489.0,101.4254,101.4254,101.2798,101.2798,3489.0
2020-10-07 12:25:00,104.39,104.41,104.14,104.18,4367.0,101.3186,101.338,101.076,101.1148,4367.0
2020-10-07 12:30:00,104.22,104.39,104.21,104.38,1605.0,101.1536,101.3186,101.1439,101.3089,1605.0
2020-10-07 12:35:00,104.37,104.38,104.23,104.36,1120.0,101.2992,101.3089,101.1633,101.2895,1120.0
2020-10-07 12:40:00,104.37,104.41,104.33,104.34,1400.0,101.2992,101.338,101.2604,101.2701,1400.0
2020-10-07 12:45:00,104.34,104.35,104.24,104.25,1601.0,101.2701,101.2798,101.173,101.1827,1601.0
2020-10-07 12:50:00,104.28,104.29,104.24,104.25,2338.0,101.2119,101.2216,101.173,101.1827,2338.0
2020-10-07 12:55:00,104.26,104.29,104.24,104.28,3600.0,101.1925,101.2216,101.173,101.2119,3600.0
2020-10-07 13:00:00,104.3,104.32,104.2,104.24,3097.0,101.2313,101.2507,101.1342,101.173,3097.0
2020-10-07 13:05:00,104.24,104.26,104.22,104.23,1102.0,101.173,101.1925,101.1536,101.1633,1102.0
2020-10-07 13:10:00,104.19,104.19,104.12,104.12,3051.0,101.1245,101.1245,101.0566,101.0566,3051.0
2020-10-07 13:15:00,104.14,104.24,104.13,104.21,2112.0,101.076,101.173,101.0663,101.1439,2112.0
2020-10-07 13:20:00,104.21,104.21,104.16,104.2,1520.0,101.1439,101.1439,101.0954,101.1342,1520.0
2020-10-07 13:25:00,104.21,104.21,104.14,104.16,928.0,101.1439,101.1439,101.076,101.0954,928.0
2020-10-07 13:30:00,104.15,104.19,104.13,104.16,2320.0,101.0857,101.1245,101.0663,101.0954,2320.0
2020-10-07 13:35:00,104.15,104.23,104.14,104.21,1678.0,101.0857,101.1633,101.076,101.1439,1678.0
2020-10-07 13:40:00,104.21,104.44,104.17,104.41,4037.0,101.1439,101.3672,101.1051,101.338,4037.0
2020-10-07 13:45:00,104.42,104.44,104.39,104.39,2221.0,101.3477,101.3672,101.3186,101.3186,2221.0
2020-10-07 13:50:00,104.45,104.52,104.45,104.52,1600.0,101.3769,101.4448,101.3769,101.4448,1600.0
2020-10-07 13:55:00,104.49,104.52,104.41,104.43,1600.0,101.4157,101.4448,101.338,101.3575,1600.0
2020-10-07 14:00:00,104.45,104.49,104.39,104.44,3615.0,101.3769,101.4157,101.3186,101.3672,3615.0
2020-10-07 14:05:00,104.41,104.47,104.29,104.31,3102.0,101.338,101.3963,101.2216,101.241,3102.0
2020-10-07 14:10:00,104.32,104.32,104.22,104.23,3697.0,101.2507,101.2507,101.1536,101.1633,3697.0
2020-10-07 14:15:00,104.25,104.41,104.24,104.33,4027.0,101.1827,101.338,101.173,101.2604,4027.0
2020-10-07 14:20:00,104.33,104.41,104.25,104.33,5598.0,101.2604,101.338,101.1827,101.2604,5598.0
2020-10-07 14:25:00,104.34,104.38,104.31,104.33,2335.0,101.2701,101.3089,101.241,101.2604,2335.0
2020-10-07 14:30:00,104.34,104.35,104.21,104.22,4698.0,101.2701,101.2798,101.1439,101.1536,4698.0
2020-10-07 14:35:00,104.23,104.26,104.19,104.22,3084.0,101.1633,101.1925,101.1245,101.1536,3084.0
2020-10-07 14:40:00,104.22,104.22,103.97,104.02,7129.0,101.1536,101.1536,100.911,100.9595,7129.0
2020-10-07 14:45:00,104.03,104.08,104.0,104.07,3836.0,100.9692,101.0177,100.9401,101.008,3836.0
2020-10-07 14:50:00,104.07,104.25,104.06,104.18,2457.0,101.008,101.1827,100.9983,101.1148,2457.0
2020-10-07 14:55:00,104.18,104.23,104.13,104.14,3081.0,101.1148,101.1633,101.0663,101.076,3081.0
2020-10-07 15:00:00,104.14,104.17,103.99,104.06,6626.0,101.076,101.1051,100.9304,100.9983,6626.0
2020-10-07 15:05:00,104.07,104.17,104.07,104.15,1600.0,101.008,101.1051,101.008,101.0857,1600.0
2020-10-07 15:10:00,104.19,104.3,104.15,104.17,6321.0,101.1245,101.2313,101.0857,101.1051,6321.0
2020-10-07 15:15:00,104.18,104.18,104.1,104.1,6438.0,101.1148,101.1148,101.0372,101.0372,6438.0
2020-10-07 15:20:00,104.12,104.14,104.09,104.12,2812.0,101.0566,101.076,101.0275,101.0566,2812.0
2020-10-07 15:25:00,104.12,104.13,104.07,104.13,5735.0,101.0566,101.0663,101.008,101.0663,5735.0
2020-10-07 15:30:00,104.14,104.25,104.0,104.01,9321.0,101.076,101.1827,100.9401,100.9498,9321.0
2020-10-07 15:35:00,104.04,104.11,103.98,104.09,9404.0,100.9789,101.0469,100.9207,101.0275,9404.0
2020-10-07 15:40:00,104.11,104.11,103.96,104.02,12762.0,101.0469,101.0469,100.9013,100.9595,12762.0
2020-10-07 15:45:00,104.02,104.2,103.99,104.2,13893.0,100.9595,101.1342,100.9304,101.1342,13893.0
2020-10-07 15:50:00,104.2,104.27,104.03,104.1,30100.0,101.1342,101.2022,100.9692,101.0372,30100.0
2020-10-07 15:55:00,104.11,104.17,103.85,103.88,112027.0,101.0469,101.1051,100.7945,100.8236,112027.0
2020-10-08 09:30:00,104.2,104.39,103.81,103.81,17555.0,101.1342,101.3186,100.7557,100.7557,17555.0
2020-10-08 09:35:00,103.91,103.91,103.48,103.75,10117.0,100.8528,100.8528,100.4354,100.6975,10117.0
2020-10-08 09:40:00,103.72,103.81,103.63,103.79,3003.0,100.6683,100.7557,100.581,100.7363,3003.0
2020-10-08 09:45:00,103.74,103.74,103.43,103.5,4105.0,100.6878,100.6878,100.3869,100.4548,4105.0
2020-10-08 09:50:00,103.56,103.7,103.51,103.7,2641.0,100.513,100.6489,100.4645,100.6489,2641.0
2020-10-08 09:55:00,103.66,103.71,103.38,103.45,8558.0,100.6101,100.6586,100.3383,100.4063,8558.0
2020-10-08 10:00:00,103.47,103.49,103.13,103.19,6107.0,100.4257,100.4451,100.0957,100.1539,6107.0
2020-10-08 10:05:00,103.15,103.38,103.15,103.25,4598.0,100.1151,100.3383,100.1151,100.2122,4598.0
2020-10-08 10:10:00,103.27,103.34,103.24,103.25,3709.0,100.2316,100.2995,100.2025,100.2122,3709.0
2020-10-08 10:15:00,103.21,103.36,103.17,103.36,3000.0,100.1733,100.3189,100.1345,100.3189,3000.0
2020-10-08 10:20:00,103.31,103.44,103.28,103.43,5406.0,100.2704,100.3966,100.2413,100.3869,5406.0
2020-10-08 10:25:00,103.45,103.5,103.36,103.42,3740.0,100.4063,100.4548,100.3189,100.3772,3740.0
2020-10-08 10:30:00,103.48,103.59,103.44,103.49,3538.0,100.4354,100.5422,100.3966,100.4451,3538.0
2020-10-08 10:35:00,103.53,103.57,103.52,103.54,1525.0,100.4839,100.5228,100.4742,100.4936,1525.0
2020-10-08 10:40:00,103.54,103.54,103.46,103.5,1617.0,100.4936,100.4936,100.416,100.4548,1617.0
2020-10-08 10:45:00,103.48,103.49,103.45,103.46,621.0,100.4354,100.4451,100.4063,100.416,621.0
2020-10-08 10:50:00,103.49,103.6,103.48,103.49,3734.0,100.4451,100.5519,100.4354,100.4451,3734.0
2020-10-08 10:55:00,103.45,103.56,103.44,103.44,3110.0,100.4063,100.513,100.3966,100.3966,3110.0
2020-10-08 11:00:00,103.46,103.5,103.4,103.5,7040.0,100.416,100.4548,100.3578,100.4548,7040.0
2020-10-08 11:05:00,103.57,103.6,103.38,103.43,7395.0,100.5228,100.5519,100.3383,100.3869,7395.0
2020-10-08 11:10:00,103.4,103.73,103.4,103.73,35839.0,100.3578,100.678,100.3578,100.678,35839.0
2020-10-08 11:15:00,103.7,103.71,103.67,103.67,1697.0,100.6489,100.6586,100.6198,100.6198,1697.0
2020-10-08 11:20:00,103.69,103.88,103.57,103.87,1990.0,100.6392,100.8236,100.5228,100.8139,1990.0
2020-10-08 11:25:00,103.89,104.0,103.88,103.95,2473.0,100.8333,100.9401,100.8236,100.8916,2473.0
2020-10-08 11:30:00,103.95,104.0,103.8,103.94,4097.0,100.8916,100.9401,100.746,100.8819,4097.0
2020-10-08 11:35:00,103.96,104.18,103.91,104.17,2593.0,100.9013,101.1148,100.8528,101.1051,2593.0
2020-10-08 11:40:00,104.15,104.24,104.15,104.23,2267.0,101.0857,101.173,101.0857,101.1633,2267.0
2020-10-08 11:45:00,104.25,104.25,104.02,104.03,2991.0,101.1827,101.1827,100.9595,100.9692,2991.0
2020-10-08 11:50:00,103.99,103.99,103.92,103.98,1219.0,100.9304,100.9304,100.8625,100.9207,1219.0
2020-10-08 11:55:00,103.99,104.05,103.93,103.97,2717.0,100.9304,100.9886,100.8722,100.911,2717.0
2020-10-08 12:00:00,104.0,104.0,103.95,103.97,1000.0,100.9401,100.9401,100.8916,100.911,1000.0
2020-10-08 12:05:00,104.0,104.19,103.97,104.17,2820.0,100.9401,101.1245,100.911,101.1051,2820.0
2020-10-08 12:10:00,104.17,104.19,104.06,104.06,5300.0,101.1051,101.1245,100.9983,100.9983,5300.0
2020-10-08 12:15:00,104.08,104.13,104.07,104.12,1996.0,101.0177,101.0663,101.008,101.0566,1996.0
2020-10-08 12:20:00,104.1,104.14,104.07,104.14,1151.0,101.0372,101.076,101.008,101.076,1151.0
2020-10-08 12:25:00,104.1,104.17,104.09,104.17,2106.0,101.0372,101.1051,101.0275,101.1051,2106.0
2020-10-08 12:30:00,104.14,104.23,104.14,104.23,1629.0,101.076,101.1633,101.076,101.1633,1629.0
2020-10-08 12:35:00,104.24,104.26,104.23,104.25,2141.0,101.173,101.1925,101.1633,101.1827,2141.0
2020-10-08 12:40:00,104.22,104.22,104.17,104.18,1809.0,101.1536,101.1536,101.1051,101.1148,1809.0
2020-10-08 12:45:00,104.18,104.21,104.17,104.17,618.0,101.1148,101.1439,101.1051,101.1051,618.0
2020-10-08 12:50:00,104.18,104.19,104.07,104.07,1504.0,101.1148,101.1245,101.008,101.008,1504.0
2020-10-08 12:55:00,104.11,104.14,104.06,104.14,2159.0,101.0469,101.076,100.9983,101.076,2159.0
2020-10-08 13:00:00,104.17,104.17,104.13,104.13,1757.0,101.1051,101.1051,101.0663,101.0663,1757.0
2020-10-08 13:05:00,104.15,104.2,104.13,104.15,3330.0,101.0857,101.1342,101.0663,101.0857,3330.0
2020-10-08 13:10:00,104.16,104.16,104.13,104.13,1193.0,101.0954,101.0954,101.0663,101.0663,1193.0
2020-10-08 13:15:00,104.15,104.15,104.12,104.14,1816.0,101.0857,101.0857,101.0566,101.076,1816.0
2020-10-08 13:20:00,104.15,104.15,104.05,104.06,2561.0,101.0857,101.0857,100.9886,100.9983,2561.0
2020-10-08 13:25:00,104.08,104.12,104.06,104.12,1500.0,101.0177,101.0566,100.9983,101.0566,1500.0
2020-10-08 13:30:00,104.12,104.17,104.12,104.15,919.0,101.0566,101.1051,101.0566,101.0857,919.0
2020-10-08 13:35:00,104.15,104.15,104.1,104.1,1290.0,101.0857,101.0857,101.0372,101.0372,1290.0
2020-10-08 13:40:00,104.11,104.11,104.04,104.05,2103.0,101.0469,101.0469,100.9789,100.9886,2103.0
2020-10-08 13:45:00,104.03,104.05,103.99,103.99,900.0,100.9692,100.9886,100.9304,100.9304,900.0
2020-10-08 13:50:00,104.01,104.01,103.95,103.95,862.0,100.9498,100.9498,100.8916,100.8916,862.0
2020-10-08 13:55:00,103.89,103.89,103.82,103.82,900.0,100.8333,100.8333,100.7654,100.7654,900.0
2020-10-08 14:00:00,103.81,103.85,103.68,103.74,2508.0,100.7557,100.7945,100.6295,100.6878,2508.0
2020-10-08 14:05:00,103.75,103.89,103.74,103.89,3337.0,100.6975,100.8333,100.6878,100.8333,3337.0
2020-10-08 14:10:00,103.93,103.96,103.92,103.95,1363.0,100.8722,100.9013,100.8625,100.8916,1363.0
2020-10-08 14:15:00,103.91,103.92,103.91,103.92,515.0,100.8528,100.8625,100.8528,100.8625,515.0
2020-10-08 14:20:00,103.9,103.9,103.88,103.9,700.0,100.843,100.843,100.8236,100.843,700.0
2020-10-08 14:25:00,103.87,103.9,103.85,103.87,2724.0,100.8139,100.843,100.7945,100.8139,2724.0
2020-10-08 14:30:00,103.86,103.9,103.86,103.88,2548.0,100.8042,100.843,100.8042,100.8236,2548.0
2020-10-08 14:35:00,103.87,103.9,103.86,103.9,2612.0,100.8139,100.843,100.8042,100.843,2612.0
2020-10-08 14:40:00,103.9,103.91,103.85,103.88,3938.0,100.843,100.8528,100.7945,100.8236,3938.0
2020-10-08 14:45:00,103.9,103.95,103.83,103.94,4259.0,100.843,100.8916,100.7751,100.8819,4259.0
2020-10-08 14:50:00,103.94,103.97,103.89,103.92,3304.0,100.8819,100.911,100.8333,100.8625,3304.0
2020-10-08 14:55:00,103.91,104.01,103.91,103.95,2966.0,100.8528,100.9498,100.8528,100.8916,2966.0
2020-10-08 15:00:00,103.99,104.02,103.89,104.02,2000.0,100.9304,100.9595,100.8333,100.9595,2000.0
2020-10-08 15:05:00,104.0,104.07,103.99,104.05,5983.0,100.9401,101.008,100.9304,100.9886,5983.0
2020-10-08 15:10:00,104.01,104.1,104.01,104.09,2159.0,100.9498,101.0372,100.9498,101.0275,2159.0
2020-10-08 15:15:00,104.1,104.1,104.01,104.08,2737.0,101.0372,101.0372,100.9498,101.0177,2737.0
2020-10-08 15:20:00,104.06,104.15,104.06,104.1,4618.0,100.9983,101.0857,100.9983,101.0372,4618.0
2020-10-08 15:25:00,104.09,104.15,104.07,104.14,3581.0,101.0275,101.0857,101.008,101.076,3581.0
2020-10-08 15:30:00,104.13,104.17,104.09,104.15,3262.0,101.0663,101.1051,101.0275,101.0857,3262.0
2020-10-08 15:35:00,104.16,104.21,104.15,104.17,5476.0,101.0954,101.1439,101.0857,101.1051,5476.0
2020-10-08 15:40:00,104.17,104.18,104.11,104.14,6123.0,101.1051,101.1148,101.0469,101.076,6123.0
2020-10-08 15:45:00,104.14,104.21,104.1,104.14,32112.0,101.076,101.1439,101.0372,101.076,32112.0
2020-10-08 15:50:00,103.97,104.16,103.97,104.11,12623.0,100.911,101.0954,100.911,101.0469,12623.0
2020-10-08 15:55:00,104.1,104.18,104.01,104.16,36081.0,101.0372,101.1148,100.9498,101.0954,36081.0
2020-10-09 09:30:00,104.83,104.83,104.55,104.78,21459.0,101.7457,101.7457,101.4739,101.6972,21459.0
2020-10-09 09:35:00,104.77,104.87,104.65,104.87,4270.0,101.6874,101.7845,101.571,101.7845,4270.0
2020-10-09 09:40:00,104.92,105.08,104.86,104.87,26862.0,101.833,101.9883,101.7748,101.7845,26862.0
2020-10-09 09:45:00,104.78,104.88,104.72,104.78,1657.0,101.6972,101.7942,101.6389,101.6972,1657.0
2020-10-09 09:50:00,104.73,104.94,104.66,104.86,3265.0,101.6486,101.8524,101.5807,101.7748,3265.0
2020-10-09 09:55:00,104.93,104.97,104.86,104.97,3300.0,101.8427,101.8816,101.7748,101.8816,3300.0
2020-10-09 10:00:00,104.94,104.94,104.71,104.82,5762.0,101.8524,101.8524,101.6292,101.736,5762.0
2020-10-09 10:05:00,104.83,104.91,104.73,104.85,2813.0,101.7457,101.8233,101.6486,101.7651,2813.0
2020-10-09 10:10:00,104.87,104.93,104.78,104.93,3037.0,101.7845,101.8427,101.6972,101.8427,3037.0
2020-10-09 10:15:00,104.9,104.97,104.89,104.91,3092.0,101.8136,101.8816,101.8039,101.8233,3092.0
2020-10-09 10:20:00,104.88,105.13,104.87,105.13,3178.0,101.7942,102.0369,101.7845,102.0369,3178.0
2020-10-09 10:25:00,105.17,105.23,105.12,105.23,2888.0,102.0757,102.1339,102.0272,102.1339,2888.0
2020-10-09 10:30:00,105.24,105.31,105.17,105.18,3094.0,102.1436,102.2116,102.0757,102.0854,3094.0
2020-10-09 10:35:00,105.26,105.33,105.25,105.3,2738.0,102.163,102.231,102.1533,102.2019,2738.0
2020-10-09 10:40:00,105.31,105.48,105.26,105.48,1998.0,102.2116,102.3766,102.163,102.3766,1998.0
2020-10-09 10:45:00,105.47,105.52,105.36,105.48,1590.0,102.3669,102.4154,102.2601,102.3766,1590.0
2020-10-09 10:50:00,105.47,105.63,105.47,105.51,5117.0,102.3669,102.5221,102.3669,102.4057,5117.0
2020-10-09 10:55:00,105.52,105.56,105.47,105.49,3686.0,102.4154,102.4542,102.3669,102.3863,3686.0
2020-10-09 11:00:00,105.48,105.54,105.42,105.42,2712.0,102.3766,102.4348,102.3183,102.3183,2712.0
2020-10-09 11:05:00,105.42,105.53,105.42,105.46,4985.0,102.3183,102.4251,102.3183,102.3571,4985.0
2020-10-09 11:10:00,105.48,105.51,105.41,105.45,4969.0,102.3766,102.4057,102.3086,102.3474,4969.0
2020-10-09 11:15:00,105.5,105.5,105.36,105.36,2477.0,102.396,102.396,102.2601,102.2601,2477.0
2020-10-09 11:20:00,105.44,105.46,105.42,105.44,2850.0,102.3377,102.3571,102.3183,102.3377,2850.0
2020-10-09 11:25:00,105.48,105.52,105.46,105.52,1740.0,102.3766,102.4154,102.3571,102.4154,1740.0
2020-10-09 11:30:00,105.54,105.66,105.54,105.64,1900.0,102.4348,102.5513,102.4348,102.5319,1900.0
2020-10-09 11:35:00,105.67,105.74,105.67,105.74,2000.0,102.561,102.6289,102.561,102.6289,2000.0
2020-10-09 11:40:00,105.69,105.79,105.6,105.61,4626.0,102.5804,102.6774,102.493,102.5027,4626.0
2020-10-09 11:45:00,105.66,105.85,105.61,105.85,10487.0,102.5513,102.7357,102.5027,102.7357,10487.0
2020-10-09 11:50:00,105.85,106.02,105.82,105.98,26836.0,102.7357,102.9007,102.7066,102.8618,26836.0
2020-10-09 11:55:00,106.04,106.1,105.91,105.96,10271.0,102.9201,102.9783,102.7939,102.8424,10271.0
2020-10-09 12:00:00,106.01,106.04,105.93,105.93,2400.0,102.891,102.9201,102.8133,102.8133,2400.0
2020-10-09 12:05:00,105.99,105.99,105.84,105.84,3491.0,102.8716,102.8716,102.726,102.726,3491.0
2020-10-09 12:10:00,105.84,105.84,105.68,105.72,3581.0,102.726,102.726,102.5707,102.6095,3581.0
2020-10-09 12:15:00,105.7,105.83,105.7,105.8,3400.0,102.5901,102.7163,102.5901,102.6871,3400.0
2020-10-09 12:20:00,105.8,105.87,105.78,105.81,2093.0,102.6871,102.7551,102.6677,102.6968,2093.0
2020-10-09 12:25:00,105.8,105.81,105.54,105.7,5859.0,102.6871,102.6968,102.4348,102.5901,5859.0
2020-10-09 12:30:00,105.73,105.85,105.71,105.85,2414.0,102.6192,102.7357,102.5998,102.7357,2414.0
2020-10-09 12:35:00,105.9,105.95,105.88,105.92,2185.0,102.7842,102.8327,102.7648,102.8036,2185.0
2020-10-09 12:40:00,105.89,105.91,105.83,105.88,6554.0,102.7745,102.7939,102.7163,102.7648,6554.0
2020-10-09 12:45:00,105.89,105.89,105.73,105.73,2182.0,102.7745,102.7745,102.6192,102.6192,2182.0
2020-10-09 12:50:00,105.75,105.87,105.72,105.87,2223.0,102.6386,102.7551,102.6095,102.7551,2223.0
2020-10-09 12:55:00,105.94,106.02,105.93,106.0,1380.0,102.823,102.9007,102.8133,102.8813,1380.0
2020-10-09 13:00:00,106.0,106.03,105.97,105.98,1320.0,102.8813,102.9104,102.8521,102.8618,1320.0
2020-10-09 13:05:00,105.99,105.99,105.93,105.95,900.0,102.8716,102.8716,102.8133,102.8327,900.0
2020-10-09 13:10:00,105.97,105.97,105.78,105.79,1636.0,102.8521,102.8521,102.6677,102.6774,1636.0
2020-10-09 13:15:00,105.8,105.84,105.79,105.8,804.0,102.6871,102.726,102.6774,102.6871,804.0
2020-10-09 13:20:00,105.77,105.77,105.72,105.77,1684.0,102.658,102.658,102.6095,102.658,1684.0
2020-10-09 13:25:00,105.8,105.82,105.77,105.79,2496.0,102.6871,102.7066,102.658,102.6774,2496.0
2020-10-09 13:30:00,105.78,105.84,105.77,105.84,933.0,102.6677,102.726,102.658,102.726,933.0
2020-10-09 13:35:00,105.85,105.85,105.74,105.74,1350.0,102.7357,102.7357,102.6289,102.6289,1350.0
2020-10-09 13:40:00,105.8,105.8,105.69,105.76,2321.0,102.6871,102.6871,102.5804,102.6483,2321.0
2020-10-09 13:45:00,105.73,105.76,105.69,105.7,2508.0,102.6192,102.6483,102.5804,102.5901,2508.0
2020-10-09 13:50:00,105.69,105.78,105.69,105.78,1356.0,102.5804,102.6677,102.5804,102.6677,1356.0
2020-10-09 13:55:00,105.78,105.82,105.72,105.78,2429.0,102.6677,102.7066,102.6095,102.6677,2429.0
2020-10-09 14:00:00,105.79,105.82,105.76,105.77,1730.0,102.6774,102.7066,102.6483,102.658,1730.0
2020-10-09 14:05:00,105.82,105.86,105.79,105.79,1628.0,102.7066,102.7454,102.6774,102.6774,1628.0
2020-10-09 14:10:00,105.79,105.8,105.73,105.8,1854.0,102.6774,102.6871,102.6192,102.6871,1854.0
2020-10-09 14:15:00,105.83,105.83,105.71,105.71,1301.0,102.7163,102.7163,102.5998,102.5998,1301.0
2020-10-09 14:20:00,105.73,105.73,105.68,105.69,2151.0,102.6192,102.6192,102.5707,102.5804,2151.0
2020-10-09 14:25:00,105.69,105.72,105.66,105.7,1624.0,102.5804,102.6095,102.5513,102.5901,1624.0
2020-10-09 14:30:00,105.73,105.78,105.72,105.74,2200.0,102.6192,102.6677,102.6095,102.6289,2200.0
2020-10-09 14:35:00,105.74,105.74,105.54,105.55,3665.0,102.6289,102.6289,102.4348,102.4445,3665.0
2020-10-09 14:40:00,105.53,105.74,105.53,105.74,4463.0,102.4251,102.6289,102.4251,102.6289,4463.0
2020-10-09 14:45:00,105.74,105.76,105.71,105.72,1441.0,102.6289,102.6483,102.5998,102.6095,1441.0
2020-10-09 14:50:00,105.72,105.72,105.58,105.6,1800.0,102.6095,102.6095,102.4736,102.493,1800.0
2020-10-09 14:55:00,105.58,105.72,105.57,105.66,3530.0,102.4736,102.6095,102.4639,102.5513,3530.0
2020-10-09 15:00:00,105.66,105.78,105.66,105.77,1700.0,102.5513,102.6677,102.5513,102.658,1700.0
2020-10-09 15:05:00,105.74,105.77,105.69,105.75,2989.0,102.6289,102.658,102.5804,102.6386,2989.0
2020-10-09 15:10:00,105.75,105.85,105.73,105.81,3139.0,102.6386,102.7357,102.6192,102.6968,3139.0
2020-10-09 15:15:00,105.8,105.9,105.8,105.88,3662.0,102.6871,102.7842,102.6871,102.7648,3662.0
2020-10-09 15:20:00,105.89,105.96,105.87,105.88,4248.0,102.7745,102.8424,102.7551,102.7648,4248.0
2020-10-09 15:25:00,105.88,105.9,105.78,105.78,6712.0,102.7648,102.7842,102.6677,102.6677,6712.0
2020-10-09 15:30:00,105.78,105.8,105.63,105.63,6709.0,102.6677,102.6871,102.5221,102.5221,6709.0
2020-10-09 15:35:00,105.67,105.75,105.65,105.72,7417.0,102.561,102.6386,102.5416,102.6095,7417.0
2020-10-09 15:40:00,105.71,105.73,105.57,105.6,11970.0,102.5998,102.6192,102.4639,102.493,11970.0
2020-10-09 15:45:00,105.57,105.64,105.55,105.59,18770.0,102.4639,102.5319,102.4445,102.4833,18770.0
2020-10-09 15:50:00,105.6,105.65,105.51,105.59,18782.0,102.493,102.5416,102.4057,102.4833,18782.0
2020-10-09 15:55:00,105.61,105.76,105.52,105.75,50093.0,102.5027,102.6483,102.4154,102.6386,50093.0
2020-10-12 09:30:00,106.45,106.98,106.4,106.82,18840.0,103.318,103.8324,103.2695,103.6771,18840.0
2020-10-12 09:35:00,106.93,107.0,106.53,106.53,5840.0,103.7839,103.8518,103.3957,103.3957,5840.0
2020-10-12 09:40:00,106.42,106.42,105.92,105.97,3500.0,103.2889,103.2889,102.8036,102.8521,3500.0
2020-10-12 09:45:00,105.98,106.13,105.98,106.04,3514.0,102.8618,103.0074,102.8618,102.9201,3514.0
2020-10-12 09:50:00,106.08,106.29,106.06,106.27,4444.0,102.9589,103.1627,102.9395,103.1433,4444.0
2020-10-12 09:55:00,106.27,106.33,106.08,106.33,9305.0,103.1433,103.2015,102.9589,103.2015,9305.0
2020-10-12 10:00:00,106.26,106.36,106.09,106.25,3607.0,103.1336,103.2307,102.9686,103.1239,3607.0
2020-10-12 10:05:00,106.21,106.38,106.21,106.37,3050.0,103.0851,103.2501,103.0851,103.2404,3050.0
2020-10-12 10:10:00,106.37,106.44,106.36,106.37,1420.0,103.2404,103.3083,103.2307,103.2404,1420.0
2020-10-12 10:15:00,106.37,106.4,106.27,106.28,4420.0,103.2404,103.2695,103.1433,103.153,4420.0
2020-10-12 10:20:00,106.35,106.37,106.01,106.01,11762.0,103.221,103.2404,102.891,102.891,11762.0
2020-10-12 10:25:00,106.08,106.13,106.01,106.08,2750.0,102.9589,103.0074,102.891,102.9589,2750.0
2020-10-12 10:30:00,106.12,106.14,106.01,106.07,5489.0,102.9977,103.0171,102.891,102.9492,5489.0
2020-10-12 10:35:00,106.07,106.17,106.01,106.02,5254.0,102.9492,103.0463,102.891,102.9007,5254.0
2020-10-12 10:40:00,106.02,106.32,106.02,106.3,60500.0,102.9007,103.1918,102.9007,103.1724,60500.0
2020-10-12 10:45:00,106.38,106.42,106.23,106.35,34925.0,103.2501,103.2889,103.1045,103.221,34925.0
2020-10-12 10:50:00,106.35,106.37,106.26,106.31,7397.0,103.221,103.2404,103.1336,103.1821,7397.0
2020-10-12 10:55:00,106.36,106.36,106.15,106.18,7959.0,103.2307,103.2307,103.0268,103.056,7959.0
2020-10-12 11:00:00,106.2,106.22,106.14,106.15,11391.0,103.0754,103.0948,103.0171,103.0268,11391.0
2020-10-12 11:05:00,106.17,106.32,106.14,106.15,39375.0,103.0463,103.1918,103.0171,103.0268,39375.0
2020-10-12 11:10:00,106.15,106.44,106.14,106.42,39164.0,103.0268,103.3083,103.0171,103.2889,39164.0
2020-10-12 11:15:00,106.41,106.48,106.33,106.41,15944.0,103.2792,103.3471,103.2015,103.2792,15944.0
2020-10-12 11:20:00,106.41,106.43,106.26,106.3,7156.0,103.2792,103.2986,103.1336,103.1724,7156.0
2020-10-12 11:25:00,106.33,106.33,105.84,105.84,10660.0,103.2015,103.2015,102.726,102.726,10660.0
2020-10-12 11:30:00,105.88,106.02,105.87,105.93,4829.0,102.7648,102.9007,102.7551,102.8133,4829.0
2020-10-12 11:35:00,105.93,105.98,105.79,105.79,8134.0,102.8133,102.8618,102.6774,102.6774,8134.0
2020-10-12 11:40:00,105.8,105.97,105.79,105.93,5101.0,102.6871,102.8521,102.6774,102.8133,5101.0
2020-10-12 11:45:00,105.91,105.95,105.83,105.86,4174.0,102.7939,102.8327,102.7163,102.7454,4174.0
2020-10-12 11:50:00,105.86,105.9,105.81,105.89,4162.0,102.7454,102.7842,102.6968,102.7745,4162.0
2020-10-12 11:55:00,105.91,106.02,105.9,106.01,3798.0,102.7939,102.9007,102.7842,102.891,3798.0
2020-10-12 12:00:00,106.06,106.09,105.89,105.89,3688.0,102.9395,102.9686,102.7745,102.7745,3688.0
2020-10-12 12:05:00,105.93,106.02,105.93,106.01,416.0,102.8133,102.9007,102.8133,102.891,416.0
2020-10-12 12:10:00,106.01,106.01,105.93,105.94,1824.0,102.891,102.891,102.8133,102.823,1824.0
2020-10-12 12:15:00,106.02,106.02,105.93,105.93,1239.0,102.9007,102.9007,102.8133,102.8133,1239.0
2020-10-12 12:20:00,106.0,106.03,105.98,106.01,2152.0,102.8813,102.9104,102.8618,102.891,2152.0
2020-10-12 12:25:00,106.01,106.14,105.97,106.08,5602.0,102.891,103.0171,102.8521,102.9589,5602.0
2020-10-12 12:30:00,106.18,106.24,106.16,106.16,3101.0,103.056,103.1142,103.0366,103.0366,3101.0
2020-10-12 12:35:00,106.17,106.17,106.05,106.08,1640.0,103.0463,103.0463,102.9298,102.9589,1640.0
2020-10-12 12:40:00,106.12,106.23,106.09,106.14,3516.0,102.9977,103.1045,102.9686,103.0171,3516.0
2020-10-12 12:45:00,106.11,106.11,105.96,106.05,6347.0,102.988,102.988,102.8424,102.9298,6347.0
2020-10-12 12:50:00,105.98,105.98,105.94,105.97,426.0,102.8618,102.8618,102.823,102.8521,426.0
2020-10-12 12:55:00,106.02,106.02,105.96,105.97,1139.0,102.9007,102.9007,102.8424,102.8521,1139.0
2020-10-12 13:00:00,105.98,106.01,105.94,105.94,1543.0,102.8618,102.891,102.823,102.823,1543.0
2020-10-12 13:05:00,105.94,105.96,105.89,105.89,1100.0,102.823,102.8424,102.7745,102.7745,1100.0
2020-10-12 13:10:00,105.89,105.91,105.87,105.88,1933.0,102.7745,102.7939,102.7551,102.7648,1933.0
2020-10-12 13:15:00,105.89,106.02,105.89,106.02,2241.0,102.7745,102.9007,102.7745,102.9007,2241.0
2020-10-12 13:20:00,105.99,106.05,105.92,105.97,8185.0,102.8716,102.9298,102.8036,102.8521,8185.0
2020-10-12 13:25:00,105.98,106.0,105.88,105.88,2780.0,102.8618,102.8813,102.7648,102.7648,2780.0
2020-10-12 13:30:00,105.94,105.97,105.87,105.87,2303.0,102.823,102.8521,102.7551,102.7551,2303.0
2020-10-12 13:35:00,105.87,105.87,105.74,105.75,5003.0,102.7551,102.7551,102.6289,102.6386,5003.0
2020-10-12 13:40:00,105.73,105.75,105.65,105.67,6673.0,102.6192,102.6386,102.5416,102.561,6673.0
2020-10-12 13:45:00,105.67,105.71,105.61,105.65,4896.0,102.561,102.5998,102.5027,102.5416,4896.0
2020-10-12 13:50:00,105.67,105.69,105.6,105.61,2915.0,102.561,102.5804,102.493,102.5027,2915.0
2020-10-12 13:55:00,105.61,105.67,105.53,105.58,5647.0,102.5027,102.561,102.4251,102.4736,5647.0
2020-10-12 14:00:00,105.57,105.67,105.56,105.63,3341.0,102.4639,102.561,102.4542,102.5221,3341.0
2020-10-12 14:05:00,105.62,105.65,105.58,105.58,1502.0,102.5124,102.5416,102.4736,102.4736,1502.0
2020-10-12 14:10:00,105.58,105.61,105.51,105.57,6177.0,102.4736,102.5027,102.4057,102.4639,6177.0
2020-10-12 14:15:00,105.57,105.57,105.44,105.44,2835.0,102.4639,102.4639,102.3377,102.3377,2835.0
2020-10-12 14:20:00,105.43,105.47,105.41,105.43,4450.0,102.328,102.3669,102.3086,102.328,4450.0
2020-10-12 14:25:00,105.42,105.5,105.4,105.47,6691.0,102.3183,102.396,102.2989,102.3669,6691.0
2020-10-12 14:30:00,105.5,105.59,105.46,105.46,5759.0,102.396,102.4833,102.3571,102.3571,5759.0
2020-10-12 14:35:00,105.47,105.51,105.45,105.5,6759.0,102.3669,102.4057,102.3474,102.396,6759.0
2020-10-12 14:40:00,105.51,105.57,105.45,105.57,5001.0,102.4057,102.4639,102.3474,102.4639,5001.0
2020-10-12 14:45:00,105.58,105.6,105.54,105.58,3826.0,102.4736,102.493,102.4348,102.4736,3826.0
2020-10-12 14:50:00,105.59,105.59,105.56,105.56,1745.0,102.4833,102.4833,102.4542,102.4542,1745.0
2020-10-12 14:55:00,105.55,105.6,105.55,105.6,4598.0,102.4445,102.493,102.4445,102.493,4598.0
2020-10-12 15:00:00,105.6,105.68,105.59,105.68,4720.0,102.493,102.5707,102.4833,102.5707,4720.0
2020-10-12 15:05:00,105.67,105.77,105.67,105.71,4091.0,102.561,102.658,102.561,102.5998,4091.0
2020-10-12 15:10:00,105.65,105.67,105.58,105.59,1896.0,102.5416,102.561,102.4736,102.4833,1896.0
2020-10-12 15:15:00,105.61,105.71,105.61,105.7,4863.0,102.5027,102.5998,102.5027,102.5901,4863.0
2020-10-12 15:20:00,105.7,105.75,105.66,105.7,4311.0,102.5901,102.6386,102.5513,102.5901,4311.0
2020-10-12 15:25:00,105.7,105.72,105.65,105.7,4559.0,102.5901,102.6095,102.5416,102.5901,4559.0
2020-10-12 15:30:00,105.72,105.72,105.64,105.65,10808.0,102.6095,102.6095,102.5319,102.5416,10808.0
2020-10-12 15:35:00,105.64,105.7,105.62,105.7,6981.0,102.5319,102.5901,102.5124,102.5901,6981.0
2020-10-12 15:40:00,105.7,105.72,105.61,105.62,12703.0,102.5901,102.6095,102.5027,102.5124,12703.0
2020-10-12 15:45:00,105.61,105.62,105.32,105.32,21384.0,102.5027,102.5124,102.2213,102.2213,21384.0
2020-10-12 15:50:00,105.43,105.54,105.35,105.46,25344.0,102.328,102.4348,102.2504,102.3571,25344.0
2020-10-12 15:55:00,105.46,105.55,105.35,105.42,64493.0,102.3571,102.4445,102.2504,102.3183,64493.0
2020-10-13 09:30:00,105.44,105.72,105.44,105.62,19195.0,102.3377,102.6095,102.3377,102.5124,19195.0
2020-10-13 09:35:00,105.6,106.01,105.6,105.71,9788.0,102.493,102.891,102.493,102.5998,9788.0
2020-10-13 09:40:00,105.54,105.85,105.49,105.62,8955.0,102.4348,102.7357,102.3863,102.5124,8955.0
2020-10-13 09:45:00,105.72,105.77,105.55,105.77,2845.0,102.6095,102.658,102.4445,102.658,2845.0
2020-10-13 09:50:00,105.7,105.85,105.68,105.8,6400.0,102.5901,102.7357,102.5707,102.6871,6400.0
2020-10-13 09:55:00,105.76,105.87,105.72,105.77,11322.0,102.6483,102.7551,102.6095,102.658,11322.0
2020-10-13 10:00:00,105.64,105.71,105.44,105.47,6859.0,102.5319,102.5998,102.3377,102.3669,6859.0
2020-10-13 10:05:00,105.43,105.63,105.38,105.58,4761.0,102.328,102.5221,102.2795,102.4736,4761.0
2020-10-13 10:10:00,105.57,105.57,105.2,105.41,6184.0,102.4639,102.4639,102.1048,102.3086,6184.0
2020-10-13 10:15:00,105.35,105.46,105.21,105.21,4351.0,102.2504,102.3571,102.1145,102.1145,4351.0
2020-10-13 10:20:00,105.28,105.36,105.2,105.28,6742.0,102.1824,102.2601,102.1048,102.1824,6742.0
2020-10-13 10:25:00,105.28,105.49,105.28,105.41,4077.0,102.1824,102.3863,102.1824,102.3086,4077.0
2020-10-13 10:30:00,105.38,105.43,105.27,105.35,3400.0,102.2795,102.328,102.1727,102.2504,3400.0
2020-10-13 10:35:00,105.38,105.44,105.32,105.4,4707.0,102.2795,102.3377,102.2213,102.2989,4707.0
2020-10-13 10:40:00,105.37,105.41,105.34,105.37,5998.0,102.2698,102.3086,102.2407,102.2698,5998.0
2020-10-13 10:45:00,105.4,105.52,105.25,105.49,13856.0,102.2989,102.4154,102.1533,102.3863,13856.0
2020-10-13 10:50:00,105.5,105.52,105.29,105.3,4661.0,102.396,102.4154,102.1921,102.2019,4661.0
2020-10-13 10:55:00,105.34,105.46,105.29,105.31,8058.0,102.2407,102.3571,102.1921,102.2116,8058.0
2020-10-13 11:00:00,105.33,105.34,105.19,105.24,4150.0,102.231,102.2407,102.0951,102.1436,4150.0
2020-10-13 11:05:00,105.19,105.29,105.15,105.23,5339.0,102.0951,102.1921,102.0563,102.1339,5339.0
2020-10-13 11:10:00,105.29,105.3,105.21,105.25,5833.0,102.1921,102.2019,102.1145,102.1533,5833.0
2020-10-13 11:15:00,105.25,105.32,105.21,105.32,5107.0,102.1533,102.2213,102.1145,102.2213,5107.0
2020-10-13 11:20:00,105.41,105.69,105.37,105.65,11716.0,102.3086,102.5804,102.2698,102.5416,11716.0
2020-10-13 11:25:00,105.65,105.65,105.38,105.43,6401.0,102.5416,102.5416,102.2795,102.328,6401.0
2020-10-13 11:30:00,105.46,105.66,105.41,105.66,10908.0,102.3571,102.5513,102.3086,102.5513,10908.0
2020-10-13 11:35:00,105.66,105.81,105.62,105.67,6388.0,102.5513,102.6968,102.5124,102.561,6388.0
2020-10-13 11:40:00,105.67,105.67,105.48,105.57,4245.0,102.561,102.561,102.3766,102.4639,4245.0
2020-10-13 11:45:00,105.57,105.73,105.57,105.71,2690.0,102.4639,102.6192,102.4639,102.5998,2690.0
2020-10-13 11:50:00,105.71,105.8,105.71,105.77,4426.0,102.5998,102.6871,102.5998,102.658,4426.0
2020-10-13 11:55:00,105.8,105.8,105.69,105.7,2600.0,102.6871,102.6871,102.5804,102.5901,2600.0
2020-10-13 12:00:00,105.73,105.78,105.72,105.73,3701.0,102.6192,102.6677,102.6095,102.6192,3701.0
2020-10-13 12:05:00,105.76,105.88,105.58,105.61,11955.0,102.6483,102.7648,102.4736,102.5027,11955.0
2020-10-13 12:10:00,105.58,105.62,105.47,105.62,2007.0,102.4736,102.5124,102.3669,102.5124,2007.0
2020-10-13 12:15:00,105.67,105.74,105.65,105.7,4214.0,102.561,102.6289,102.5416,102.5901,4214.0
2020-10-13 12:20:00,105.63,105.67,105.58,105.67,2009.0,102.5221,102.561,102.4736,102.561,2009.0
2020-10-13 12:25:00,105.68,105.73,105.61,105.68,4202.0,102.5707,102.6192,102.5027,102.5707,4202.0
2020-10-13 12:30:00,105.64,105.68,105.62,105.68,6500.0,102.5319,102.5707,102.5124,102.5707,6500.0
2020-10-13 12:35:00,105.7,105.74,105.46,105.73,41867.0,102.5901,102.6289,102.3571,102.6192,41867.0
2020-10-13 12:40:00,105.75,105.86,105.67,105.73,7533.0,102.6386,102.7454,102.561,102.6192,7533.0
2020-10-13 12:45:00,105.73,105.77,105.72,105.73,1000.0,102.6192,102.658,102.6095,102.6192,1000.0
2020-10-13 12:50:00,105.73,105.73,105.64,105.73,3403.0,102.6192,102.6192,102.5319,102.6192,3403.0
2020-10-13 12:55:00,105.76,105.76,105.67,105.73,4527.0,102.6483,102.6483,102.561,102.6192,4527.0
2020-10-13 13:00:00,105.67,105.73,105.67,105.7,2400.0,102.561,102.6192,102.561,102.5901,2400.0
2020-10-13 13:05:00,105.68,105.68,105.48,105.48,2023.0,102.5707,102.5707,102.3766,102.3766,2023.0
2020-10-13 13:10:00,105.53,105.7,105.53,105.56,2922.0,102.4251,102.5901,102.4251,102.4542,2922.0
2020-10-13 13:15:00,105.6,105.6,105.44,105.57,4044.0,102.493,102.493,102.3377,102.4639,4044.0
2020-10-13 13:20:00,105.53,105.55,105.29,105.4,2000.0,102.4251,102.4445,102.1921,102.2989,2000.0
2020-10-13 13:25:00,105.32,105.52,105.32,105.52,2000.0,102.2213,102.4154,102.2213,102.4154,2000.0
2020-10-13 13:30:00,105.47,105.57,105.46,105.54,3379.0,102.3669,102.4639,102.3571,102.4348,3379.0
2020-10-13 13:35:00,105.53,105.54,105.46,105.46,3124.0,102.4251,102.4348,102.3571,102.3571,3124.0
2020-10-13 13:40:00,105.48,105.6,105.48,105.5,4211.0,102.3766,102.493,102.3766,102.396,4211.0
2020-10-13 13:45:00,105.54,105.61,105.54,105.61,1681.0,102.4348,102.5027,102.4348,102.5027,1681.0
2020-10-13 13:50:00,105.58,105.58,105.44,105.45,3226.0,102.4736,102.4736,102.3377,102.3474,3226.0
2020-10-13 13:55:00,105.47,105.48,105.31,105.35,2669.0,102.3669,102.3766,102.2116,102.2504,2669.0
2020-10-13 14:00:00,105.33,105.36,105.26,105.34,8904.0,102.231,102.2601,102.163,102.2407,8904.0
2020-10-13 14:05:00,105.3,105.3,105.22,105.25,3623.0,102.2019,102.2019,102.1242,102.1533,3623.0
2020-10-13 14:10:00,105.27,105.34,105.26,105.32,3502.0,102.1727,102.2407,102.163,102.2213,3502.0
2020-10-13 14:15:00,105.33,105.5,105.31,105.48,2300.0,102.231,102.396,102.2116,102.3766,2300.0
2020-10-13 14:20:00,105.44,105.44,105.27,105.35,3483.0,102.3377,102.3377,102.1727,102.2504,3483.0
2020-10-13 14:25:00,105.34,105.35,105.1,105.11,4699.0,102.2407,102.2504,102.0077,102.0174,4699.0
2020-10-13 14:30:00,105.07,105.28,105.02,105.23,4887.0,101.9786,102.1824,101.9301,102.1339,4887.0
2020-10-13 14:35:00,105.23,105.25,105.09,105.11,2746.0,102.1339,102.1533,101.998,102.0174,2746.0
2020-10-13 14:40:00,105.11,105.11,104.97,105.08,2728.0,102.0174,102.0174,101.8816,101.9883,2728.0
2020-10-13 14:45:00,105.09,105.11,104.96,105.09,3310.0,101.998,102.0174,101.8719,101.998,3310.0
2020-10-13 14:50:00,105.07,105.07,104.98,105.01,3831.0,101.9786,101.9786,101.8913,101.9204,3831.0
2020-10-13 14:55:00,105.02,105.17,105.01,105.07,5101.0,101.9301,102.0757,101.9204,101.9786,5101.0
2020-10-13 15:00:00,105.06,105.1,105.05,105.08,3597.0,101.9689,102.0077,101.9592,101.9883,3597.0
2020-10-13 15:05:00,105.09,105.13,105.06,105.09,3227.0,101.998,102.0369,101.9689,101.998,3227.0
2020-10-13 15:10:00,105.11,105.23,105.09,105.18,4317.0,102.0174,102.1339,101.998,102.0854,4317.0
2020-10-13 15:15:00,105.2,105.37,105.2,105.32,6243.0,102.1048,102.2698,102.1048,102.2213,6243.0
2020-10-13 15:20:00,105.3,105.41,105.3,105.41,6254.0,102.2019,102.3086,102.2019,102.3086,6254.0
2020-10-13 15:25:00,105.39,105.47,105.39,105.41,7353.0,102.2892,102.3669,102.2892,102.3086,7353.0
2020-10-13 15:30:00,105.43,105.56,105.43,105.55,5925.0,102.328,102.4542,102.328,102.4445,5925.0
2020-10-13 15:35:00,105.55,105.56,105.41,105.41,11645.0,102.4445,102.4542,102.3086,102.3086,11645.0
2020-10-13 15:40:00,105.44,105.56,105.43,105.44,7998.0,102.3377,102.4542,102.328,102.3377,7998.0
2020-10-13 15:45:00,105.42,105.46,105.38,105.39,15138.0,102.3183,102.3571,102.2795,102.2892,15138.0
2020-10-13 15:50:00,105.41,105.45,105.31,105.45,21848.0,102.3086,102.3474,102.2116,102.3474,21848.0
2020-10-13 15:55:00,105.44,105.54,105.4,105.4,51943.0,102.3377,102.4348,102.2989,102.2989,51943.0
2020-10-14 09:30:00,105.49,105.85,105.1,105.5,11481.0,102.3863,102.7357,102.0077,102.396,11481.0
2020-10-14 09:35:00,105.62,105.65,105.23,105.23,3143.0,102.5124,102.5416,102.1339,102.1339,3143.0
2020-10-14 09:40:00,105.31,105.84,105.27,105.71,12736.0,102.2116,102.726,102.1727,102.5998,12736.0
2020-10-14 09:45:00,105.64,106.02,105.64,105.86,16139.0,102.5319,102.9007,102.5319,102.7454,16139.0
2020-10-14 09:50:00,105.86,105.91,105.58,105.64,11391.0,102.7454,102.7939,102.4736,102.5319,11391.0
2020-10-14 09:55:00,105.7,105.86,105.68,105.77,5518.0,102.5901,102.7454,102.5707,102.658,5518.0
2020-10-14 10:00:00,105.79,105.93,105.75,105.88,6852.0,102.6774,102.8133,102.6386,102.7648,6852.0
2020-10-14 10:05:00,105.88,105.91,105.61,105.66,5322.0,102.7648,102.7939,102.5027,102.5513,5322.0
2020-10-14 10:10:00,105.66,105.86,105.59,105.72,6889.0,102.5513,102.7454,102.4833,102.6095,6889.0
2020-10-14 10:15:00,105.77,105.82,105.71,105.78,2326.0,102.658,102.7066,102.5998,102.6677,2326.0
2020-10-14 10:20:00,105.77,105.95,105.76,105.89,4684.0,102.658,102.8327,102.6483,102.7745,4684.0
2020-10-14 10:25:00,105.88,105.89,105.62,105.68,5977.0,102.7648,102.7745,102.5124,102.5707,5977.0
2020-10-14 10:30:00,105.74,105.88,105.69,105.87,6562.0,102.6289,102.7648,102.5804,102.7551,6562.0
2020-10-14 10:35:00,105.93,106.04,105.9,105.91,8229.0,102.8133,102.9201,102.7842,102.7939,8229.0
2020-10-14 10:40:00,105.91,106.19,105.88,106.14,32916.0,102.7939,103.0657,102.7648,103.0171,32916.0
2020-10-14 10:45:00,106.16,106.57,106.16,106.42,4892.0,103.0366,103.4345,103.0366,103.2889,4892.0
2020-10-14 10:50:00,106.43,106.57,106.4,106.47,5152.0,103.2986,103.4345,103.2695,103.3374,5152.0
2020-10-14 10:55:00,106.45,106.45,106.27,106.32,7352.0,103.318,103.318,103.1433,103.1918,7352.0
2020-10-14 11:00:00,106.34,106.34,106.11,106.17,5649.0,103.2113,103.2113,102.988,103.0463,5649.0
2020-10-14 11:05:00,106.13,106.67,106.12,106.65,6685.0,103.0074,103.5315,102.9977,103.5121,6685.0
2020-10-14 11:10:00,106.65,106.65,106.48,106.58,4962.0,103.5121,103.5121,103.3471,103.4442,4962.0
2020-10-14 11:15:00,106.59,106.65,106.45,106.59,4731.0,103.4539,103.5121,103.318,103.4539,4731.0
2020-10-14 11:20:00,106.56,106.63,106.37,106.37,4107.0,103.4248,103.4927,103.2404,103.2404,4107.0
2020-10-14 11:25:00,106.38,106.48,106.29,106.3,5057.0,103.2501,103.3471,103.1627,103.1724,5057.0
2020-10-14 11:30:00,106.34,106.4,106.28,106.39,1911.0,103.2113,103.2695,103.153,103.2598,1911.0
2020-10-14 11:35:00,106.44,106.47,106.3,106.3,3108.0,103.3083,103.3374,103.1724,103.1724,3108.0
2020-10-14 11:40:00,106.27,106.33,106.16,106.27,2725.0,103.1433,103.2015,103.0366,103.1433,2725.0
2020-10-14 11:45:00,106.22,106.24,105.98,106.2,7690.0,103.0948,103.1142,102.8618,103.0754,7690.0
2020-10-14 11:50:00,106.19,106.3,105.91,105.92,16673.0,103.0657,103.1724,102.7939,102.8036,16673.0
2020-10-14 11:55:00,105.94,106.02,105.86,105.9,40919.0,102.823,102.9007,102.7454,102.7842,40919.0
2020-10-14 12:00:00,105.87,105.94,105.71,105.78,3745.0,102.7551,102.823,102.5998,102.6677,3745.0
2020-10-14 12:05:00,105.79,105.79,105.52,105.54,3975.0,102.6774,102.6774,102.4154,102.4348,3975.0
2020-10-14 12:10:00,105.49,105.54,105.45,105.51,3730.0,102.3863,102.4348,102.3474,102.4057,3730.0
2020-10-14 12:15:00,105.55,105.55,105.33,105.39,2600.0,102.4445,102.4445,102.231,102.2892,2600.0
2020-10-14 12:20:00,105.44,105.44,105.26,105.26,3022.0,102.3377,102.3377,102.163,102.163,3022.0
2020-10-14 12:25:00,105.25,105.41,105.25,105.41,6030.0,102.1533,102.3086,102.1533,102.3086,6030.0
2020-10-14 12:30:00,105.37,105.53,105.32,105.41,3774.0,102.2698,102.4251,102.2213,102.3086,3774.0
2020-10-14 12:35:00,105.42,105.42,105.21,105.4,3740.0,102.3183,102.3183,102.1145,102.2989,3740.0
2020-10-14 12:40:00,105.41,105.46,105.33,105.45,4169.0,102.3086,102.3571,102.231,102.3474,4169.0
2020-10-14 12:45:00,105.38,105.44,105.38,105.39,1303.0,102.2795,102.3377,102.2795,102.2892,1303.0
2020-10-14 12:50:00,105.39,105.45,105.35,105.39,5154.0,102.2892,102.3474,102.2504,102.2892,5154.0
2020-10-14 12:55:00,105.41,105.56,105.37,105.38,4358.0,102.3086,102.4542,102.2698,102.2795,4358.0
2020-10-14 13:00:00,105.33,105.37,105.28,105.34,2772.0,102.231,102.2698,102.1824,102.2407,2772.0
2020-10-14 13:05:00,105.34,105.36,105.24,105.28,3215.0,102.2407,102.2601,102.1436,102.1824,3215.0
2020-10-14 13:10:00,105.28,105.33,105.25,105.26,2600.0,102.1824,102.231,102.1533,102.163,2600.0
2020-10-14 13:15:00,105.26,105.3,105.19,105.21,5317.0,102.163,102.2019,102.0951,102.1145,5317.0
2020-10-14 13:20:00,105.22,105.22,105.13,105.18,1600.0,102.1242,102.1242,102.0369,102.0854,1600.0
2020-10-14 13:25:00,105.16,105.19,105.07,105.11,4777.0,102.066,102.0951,101.9786,102.0174,4777.0
2020-10-14 13:30:00,105.09,105.11,104.95,104.98,9332.0,101.998,102.0174,101.8622,101.8913,9332.0
2020-10-14 13:35:00,104.98,105.09,104.97,104.99,3516.0,101.8913,101.998,101.8816,101.901,3516.0
2020-10-14 13:40:00,104.99,105.1,104.99,105.09,2597.0,101.901,102.0077,101.901,101.998,2597.0
2020-10-14 13:45:00,105.08,105.1,105.03,105.06,3559.0,101.9883,102.0077,101.9398,101.9689,3559.0
2020-10-14 13:50:00,105.08,105.19,105.07,105.19,2776.0,101.9883,102.0951,101.9786,102.0951,2776.0
2020-10-14 13:55:00,105.2,105.23,105.18,105.2,3614.0,102.1048,102.1339,102.0854,102.1048,3614.0
2020-10-14 14:00:00,105.21,105.27,105.19,105.22,3595.0,102.1145,102.1727,102.0951,102.1242,3595.0
2020-10-14 14:05:00,105.22,105.37,105.22,105.36,3093.0,102.1242,102.2698,102.1242,102.2601,3093.0
2020-10-14 14:10:00,105.39,105.43,105.37,105.38,2788.0,102.2892,102.328,102.2698,102.2795,2788.0
2020-10-14 14:15:00,105.39,105.4,105.26,105.27,3812.0,102.2892,102.2989,102.163,102.1727,3812.0
2020-10-14 14:20:00,105.31,105.35,105.28,105.31,2530.0,102.2116,102.2504,102.1824,102.2116,2530.0
2020-10-14 14:25:00,105.31,105.31,105.18,105.22,4109.0,102.2116,102.2116,102.0854,102.1242,4109.0
2020-10-14 14:30:00,105.21,105.24,104.95,104.97,4261.0,102.1145,102.1436,101.8622,101.8816,4261.0
2020-10-14 14:35:00,104.97,105.02,104.95,104.98,2027.0,101.8816,101.9301,101.8622,101.8913,2027.0
2020-10-14 14:40:00,104.99,105.07,104.99,105.0,3353.0,101.901,101.9786,101.901,101.9107,3353.0
2020-10-14 14:45:00,104.98,105.04,104.92,104.99,7182.0,101.8913,101.9495,101.833,101.901,7182.0
2020-10-14 14:50:00,104.97,105.04,104.95,105.04,3216.0,101.8816,101.9495,101.8622,101.9495,3216.0
2020-10-14 14:55:00,105.06,105.21,105.05,105.18,2874.0,101.9689,102.1145,101.9592,102.0854,2874.0
2020-10-14 15:00:00,105.21,105.31,105.12,105.29,3223.0,102.1145,102.2116,102.0272,102.1921,3223.0
2020-10-14 15:05:00,105.3,105.43,105.3,105.37,5136.0,102.2019,102.328,102.2019,102.2698,5136.0
2020-10-14 15:10:00,105.38,105.53,105.37,105.53,4188.0,102.2795,102.4251,102.2698,102.4251,4188.0
2020-10-14 15:15:00,105.53,105.55,105.51,105.52,2242.0,102.4251,102.4445,102.4057,102.4154,2242.0
2020-10-14 15:20:00,105.52,105.56,105.44,105.45,12007.0,102.4154,102.4542,102.3377,102.3474,12007.0
2020-10-14 15:25:00,105.45,105.45,105.36,105.41,4832.0,102.3474,102.3474,102.2601,102.3086,4832.0
2020-10-14 15:30:00,105.39,105.57,105.36,105.51,6987.0,102.2892,102.4639,102.2601,102.4057,6987.0
2020-10-14 15:35:00,105.5,105.52,105.32,105.4,8568.0,102.396,102.4154,102.2213,102.2989,8568.0
2020-10-14 15:40:00,105.4,105.59,105.39,105.52,13422.0,102.2989,102.4833,102.2892,102.4154,13422.0
2020-10-14 15:45:00,105.49,105.49,105.19,105.23,9320.0,102.3863,102.3863,102.0951,102.1339,9320.0
2020-10-14 15:50:00,105.23,105.34,105.2,105.23,15856.0,102.1339,102.2407,102.1048,102.1339,15856.0
2020-10-14 15:55:00,105.22,105.23,105.02,105.06,54542.0,102.1242,102.1339,101.9301,101.9689,54542.0
2020-10-15 09:30:00,104.1,104.34,103.88,104.34,16922.0,101.0372,101.2701,100.8236,101.2701,16922.0
2020-10-15 09:35:00,104.2,104.38,103.93,104.04,4031.0,101.1342,101.3089,100.8722,100.9789,4031.0
2020-10-15 09:40:00,103.93,104.76,103.93,104.7,2829.0,100.8722,101.6777,100.8722,101.6195,2829.0
2020-10-15 09:45:00,104.76,104.89,104.75,104.86,2180.0,101.6777,101.8039,101.668,101.7748,2180.0
2020-10-15 09:50:00,104.84,105.0,104.83,105.0,31643.0,101.7554,101.9107,101.7457,101.9107,31643.0
2020-10-15 09:55:00,105.09,105.09,104.93,104.98,1506.0,101.998,101.998,101.8427,101.8913,1506.0
2020-10-15 10:00:00,104.94,105.02,104.87,104.94,1493.0,101.8524,101.9301,101.7845,101.8524,1493.0
2020-10-15 10:05:00,104.93,105.0,104.9,104.94,3497.0,101.8427,101.9107,101.8136,101.8524,3497.0
2020-10-15 10:10:00,104.92,104.98,104.76,104.98,3631.0,101.833,101.8913,101.6777,101.8913,3631.0
2020-10-15 10:15:00,104.91,105.16,104.84,105.01,3980.0,101.8233,102.066,101.7554,101.9204,3980.0
2020-10-15 10:20:00,105.03,105.1,104.99,105.06,3205.0,101.9398,102.0077,101.901,101.9689,3205.0
2020-10-15 10:25:00,105.04,105.04,104.83,104.98,2847.0,101.9495,101.9495,101.7457,101.8913,2847.0
2020-10-15 10:30:00,105.02,105.02,104.9,104.95,3950.0,101.9301,101.9301,101.8136,101.8622,3950.0
2020-10-15 10:35:00,104.91,104.93,104.81,104.93,8610.0,101.8233,101.8427,101.7263,101.8427,8610.0
2020-10-15 10:40:00,104.92,104.95,104.83,104.83,7087.0,101.833,101.8622,101.7457,101.7457,7087.0
2020-10-15 10:45:00,104.81,104.99,104.78,104.92,2778.0,101.7263,101.901,101.6972,101.833,2778.0
2020-10-15 10:50:00,104.9,104.93,104.76,104.77,2883.0,101.8136,101.8427,101.6777,101.6874,2883.0
2020-10-15 10:55:00,104.8,104.98,104.77,104.96,2407.0,101.7166,101.8913,101.6874,101.8719,2407.0
2020-10-15 11:00:00,104.88,104.91,104.72,104.83,3131.0,101.7942,101.8233,101.6389,101.7457,3131.0
2020-10-15 11:05:00,104.89,105.08,104.89,105.08,1304.0,101.8039,101.9883,101.8039,101.9883,1304.0
2020-10-15 11:10:00,105.04,105.15,105.04,105.15,857.0,101.9495,102.0563,101.9495,102.0563,857.0
2020-10-15 11:15:00,105.17,105.39,105.15,105.39,2306.0,102.0757,102.2892,102.0563,102.2892,2306.0
2020-10-15 11:20:00,105.3,105.39,105.22,105.33,2026.0,102.2019,102.2892,102.1242,102.231,2026.0
2020-10-15 11:25:00,105.35,105.35,105.18,105.18,2344.0,102.2504,102.2504,102.0854,102.0854,2344.0
2020-10-15 11:30:00,105.15,105.25,105.15,105.23,1180.0,102.0563,102.1533,102.0563,102.1339,1180.0
2020-10-15 11:35:00,105.25,105.3,105.21,105.22,1675.0,102.1533,102.2019,102.1145,102.1242,1675.0
2020-10-15 11:40:00,105.28,105.34,105.23,105.23,1262.0,102.1824,102.2407,102.1339,102.1339,1262.0
2020-10-15 11:45:00,105.26,105.29,105.15,105.17,1992.0,102.163,102.1921,102.0563,102.0757,1992.0
2020-10-15 11:50:00,105.22,105.29,105.04,105.29,2370.0,102.1242,102.1921,101.9495,102.1921,2370.0
2020-10-15 11:55:00,105.27,105.34,105.12,105.15,4963.0,102.1727,102.2407,102.0272,102.0563,4963.0
2020-10-15 12:00:00,105.14,105.19,105.05,105.13,1331.0,102.0466,102.0951,101.9592,102.0369,1331.0
2020-10-15 12:05:00,105.18,105.18,105.05,105.08,2300.0,102.0854,102.0854,101.9592,101.9883,2300.0
2020-10-15 12:10:00,105.07,105.07,104.96,105.07,11300.0,101.9786,101.9786,101.8719,101.9786,11300.0
2020-10-15 12:15:00,105.07,105.17,105.03,105.1,2701.0,101.9786,102.0757,101.9398,102.0077,2701.0
2020-10-15 12:20:00,105.13,105.18,105.09,105.16,2422.0,102.0369,102.0854,101.998,102.066,2422.0
2020-10-15 12:25:00,105.12,105.13,105.03,105.09,1585.0,102.0272,102.0369,101.9398,101.998,1585.0
2020-10-15 12:30:00,105.16,105.17,105.0,105.0,2842.0,102.066,102.0757,101.9107,101.9107,2842.0
2020-10-15 12:35:00,105.02,105.11,104.99,105.03,2331.0,101.9301,102.0174,101.901,101.9398,2331.0
2020-10-15 12:40:00,105.05,105.09,105.01,105.01,2400.0,101.9592,101.998,101.9204,101.9204,2400.0
2020-10-15 12:45:00,104.95,105.1,104.95,105.05,1710.0,101.8622,102.0077,101.8622,101.9592,1710.0
2020-10-15 12:50:00,105.07,105.35,105.07,105.21,6165.0,101.9786,102.2504,101.9786,102.1145,6165.0
2020-10-15 12:55:00,105.24,105.38,105.21,105.29,5174.0,102.1436,102.2795,102.1145,102.1921,5174.0
2020-10-15 13:00:00,105.33,105.44,105.32,105.33,4179.0,102.231,102.3377,102.2213,102.231,4179.0
2020-10-15 13:05:00,105.37,105.45,105.37,105.45,1000.0,102.2698,102.3474,102.2698,102.3474,1000.0
2020-10-15 13:10:00,105.41,105.56,105.39,105.51,6574.0,102.3086,102.4542,102.2892,102.4057,6574.0
2020-10-15 13:15:00,105.52,105.59,105.5,105.59,2088.0,102.4154,102.4833,102.396,102.4833,2088.0
2020-10-15 13:20:00,105.58,105.59,105.5,105.5,1900.0,102.4736,102.4833,102.396,102.396,1900.0
2020-10-15 13:25:00,105.51,105.56,105.46,105.47,2350.0,102.4057,102.4542,102.3571,102.3669,2350.0
2020-10-15 13:30:00,105.39,105.47,105.39,105.44,1046.0,102.2892,102.3669,102.2892,102.3377,1046.0
2020-10-15 13:35:00,105.46,105.51,105.44,105.48,1894.0,102.3571,102.4057,102.3377,102.3766,1894.0
2020-10-15 13:40:00,105.5,105.54,105.41,105.52,5023.0,102.396,102.4348,102.3086,102.4154,5023.0
2020-10-15 13:45:00,105.57,105.57,105.36,105.39,3049.0,102.4639,102.4639,102.2601,102.2892,3049.0
2020-10-15 13:50:00,105.41,105.47,105.4,105.43,2338.0,102.3086,102.3669,102.2989,102.328,2338.0
2020-10-15 13:55:00,105.4,105.47,105.38,105.47,2236.0,102.2989,102.3669,102.2795,102.3669,2236.0
2020-10-15 14:00:00,105.49,105.63,105.49,105.61,2502.0,102.3863,102.5221,102.3863,102.5027,2502.0
2020-10-15 14:05:00,105.61,105.67,105.58,105.62,3400.0,102.5027,102.561,102.4736,102.5124,3400.0
2020-10-15 14:10:00,105.62,105.62,105.47,105.56,3621.0,102.5124,102.5124,102.3669,102.4542,3621.0
2020-10-15 14:15:00,105.55,105.59,105.52,105.52,2200.0,102.4445,102.4833,102.4154,102.4154,2200.0
2020-10-15 14:20:00,105.55,105.59,105.52,105.52,3348.0,102.4445,102.4833,102.4154,102.4154,3348.0
2020-10-15 14:25:00,105.53,105.63,105.53,105.62,2735.0,102.4251,102.5221,102.4251,102.5124,2735.0
2020-10-15 14:30:00,105.66,105.7,105.63,105.64,1896.0,102.5513,102.5901,102.5221,102.5319,1896.0
2020-10-15 14:35:00,105.62,105.62,105.51,105.54,2607.0,102.5124,102.5124,102.4057,102.4348,2607.0
2020-10-15 14:40:00,105.57,105.61,105.52,105.56,2787.0,102.4639,102.5027,102.4154,102.4542,2787.0
2020-10-15 14:45:00,105.52,105.55,105.43,105.51,2305.0,102.4154,102.4445,102.328,102.4057,2305.0
2020-10-15 14:50:00,105.54,105.6,105.53,105.54,2977.0,102.4348,102.493,102.4251,102.4348,2977.0
2020-10-15 14:55:00,105.54,105.59,105.53,105.59,1923.0,102.4348,102.4833,102.4251,102.4833,1923.0
2020-10-15 15:00:00,105.59,105.66,105.59,105.62,3021.0,102.4833,102.5513,102.4833,102.5124,3021.0
2020-10-15 15:05:00,105.61,105.64,105.59,105.62,3444.0,102.5027,102.5319,102.4833,102.5124,3444.0
2020-10-15 15:10:00,105.65,105.67,105.49,105.55,3309.0,102.5416,102.561,102.3863,102.4445,3309.0
2020-10-15 15:15:00,105.53,105.6,105.53,105.55,2617.0,102.4251,102.493,102.4251,102.4445,2617.0
2020-10-15 15:20:00,105.56,105.62,105.55,105.62,1131.0,102.4542,102.5124,102.4445,102.5124,1131.0
2020-10-15 15:25:00,105.62,105.72,105.6,105.69,7718.0,102.5124,102.6095,102.493,102.5804,7718.0
2020-10-15 15:30:00,105.7,105.7,105.59,105.62,7775.0,102.5901,102.5901,102.4833,102.5124,7775.0
2020-10-15 15:35:00,105.63,105.65,105.53,105.53,6976.0,102.5221,102.5416,102.4251,102.4251,6976.0
2020-10-15 15:40:00,105.55,105.66,105.54,105.59,11180.0,102.4445,102.5513,102.4348,102.4833,11180.0
2020-10-15 15:45:00,105.56,105.56,105.21,105.26,4233.0,102.4542,102.4542,102.1145,102.163,4233.0
2020-10-15 15:50:00,105.21,105.4,105.19,105.29,11105.0,102.1145,102.2989,102.0951,102.1921,11105.0
2020-10-15 15:55:00,105.29,105.36,105.21,105.34,44361.0,102.1921,102.2601,102.1145,102.2407,44361.0
2020-10-16 09:30:00,105.95,106.14,105.71,106.14,80873.0,102.8327,103.0171,102.5998,103.0171,80873.0
2020-10-16 09:35:00,106.23,106.23,105.75,105.82,3201.0,103.1045,103.1045,102.6386,102.7066,3201.0
2020-10-16 09:40:00,105.89,106.11,105.84,106.06,1900.0,102.7745,102.988,102.726,102.9395,1900.0
2020-10-16 09:45:00,106.07,106.31,106.07,106.31,3706.0,102.9492,103.1821,102.9492,103.1821,3706.0
2020-10-16 09:50:00,106.4,106.44,106.3,106.38,4055.0,103.2695,103.3083,103.1724,103.2501,4055.0
2020-10-16 09:55:00,106.38,106.5,106.35,106.45,3598.0,103.2501,103.3665,103.221,103.318,3598.0
2020-10-16 10:00:00,106.39,106.55,106.28,106.32,12700.0,103.2598,103.4151,103.153,103.1918,12700.0
2020-10-16 10:05:00,106.28,106.73,106.27,106.6,5634.0,103.153,103.5898,103.1433,103.4636,5634.0
2020-10-16 10:10:00,106.66,106.87,106.62,106.85,2456.0,103.5218,103.7257,103.483,103.7063,2456.0
2020-10-16 10:15:00,106.81,106.95,106.75,106.95,2465.0,103.6674,103.8033,103.6092,103.8033,2465.0
2020-10-16 10:20:00,106.99,107.19,106.99,107.19,2673.0,103.8421,104.0362,103.8421,104.0362,2673.0
2020-10-16 10:25:00,107.25,107.27,107.14,107.15,4575.0,104.0945,104.1139,103.9877,103.9974,4575.0
2020-10-16 10:30:00,107.19,107.38,107.19,107.29,11306.0,104.0362,104.2207,104.0362,104.1333,11306.0
2020-10-16 10:35:00,107.31,107.44,107.3,107.39,10060.0,104.1527,104.2789,104.143,104.2304,10060.0
2020-10-16 10:40:00,107.44,107.54,107.16,107.16,33515.0,104.2789,104.3759,104.0071,104.0071,33515.0
2020-10-16 10:45:00,107.12,107.12,106.89,106.91,4015.0,103.9683,103.9683,103.7451,103.7645,4015.0
2020-10-16 10:50:00,106.99,107.2,106.99,107.2,1900.0,103.8421,104.046,103.8421,104.046,1900.0
2020-10-16 10:55:00,107.29,107.29,107.1,107.1,5550.0,104.1333,104.1333,103.9489,103.9489,5550.0
2020-10-16 11:00:00,107.05,107.18,106.96,107.18,9990.0,103.9004,104.0265,103.813,104.0265,9990.0
2020-10-16 11:05:00,107.2,107.2,107.06,107.15,6504.0,104.046,104.046,103.9101,103.9974,6504.0
2020-10-16 11:10:00,107.15,107.22,107.02,107.12,28677.0,103.9974,104.0654,103.8712,103.9683,28677.0
2020-10-16 11:15:00,107.17,107.22,107.04,107.13,6243.0,104.0168,104.0654,103.8907,103.978,6243.0
2020-10-16 11:20:00,107.12,107.23,106.86,106.87,29835.0,103.9683,104.0751,103.716,103.7257,29835.0
2020-10-16 11:25:00,106.83,107.02,106.78,106.95,1850.0,103.6868,103.8712,103.6383,103.8033,1850.0
2020-10-16 11:30:00,106.94,107.06,106.92,106.96,2606.0,103.7936,103.9101,103.7742,103.813,2606.0
2020-10-16 11:35:00,106.96,106.96,106.87,106.92,1368.0,103.813,103.813,103.7257,103.7742,1368.0
2020-10-16 11:40:00,106.87,107.02,106.85,106.96,3434.0,103.7257,103.8712,103.7063,103.813,3434.0
2020-10-16 11:45:00,106.95,107.18,106.95,107.12,3493.0,103.8033,104.0265,103.8033,103.9683,3493.0
2020-10-16 11:50:00,107.15,107.3,107.08,107.29,3663.0,103.9974,104.143,103.9295,104.1333,3663.0
2020-10-16 11:55:00,107.3,107.35,107.19,107.35,4165.0,104.143,104.1915,104.0362,104.1915,4165.0
2020-10-16 12:00:00,107.36,107.41,107.25,107.26,3446.0,104.2012,104.2498,104.0945,104.1042,3446.0
2020-10-16 12:05:00,107.27,107.29,107.13,107.27,2955.0,104.1139,104.1333,103.978,104.1139,2955.0
2020-10-16 12:10:00,107.25,107.32,107.25,107.32,2200.0,104.0945,104.1624,104.0945,104.1624,2200.0
2020-10-16 12:15:00,107.3,107.31,107.16,107.21,3471.0,104.143,104.1527,104.0071,104.0557,3471.0
2020-10-16 12:20:00,107.21,107.22,107.08,107.08,3706.0,104.0557,104.0654,103.9295,103.9295,3706.0
2020-10-16 12:25:00,107.12,107.22,107.12,107.14,1665.0,103.9683,104.0654,103.9683,103.9877,1665.0
2020-10-16 12:30:00,107.14,107.18,106.98,107.06,1901.0,103.9877,104.0265,103.8324,103.9101,1901.0
2020-10-16 12:35:00,107.11,107.19,107.03,107.03,1621.0,103.9586,104.0362,103.881,103.881,1621.0
2020-10-16 12:40:00,107.11,107.14,107.03,107.09,3473.0,103.9586,103.9877,103.881,103.9392,3473.0
2020-10-16 12:45:00,107.06,107.2,107.06,107.14,2415.0,103.9101,104.046,103.9101,103.9877,2415.0
2020-10-16 12:50:00,107.14,107.14,106.93,107.0,11426.0,103.9877,103.9877,103.7839,103.8518,11426.0
2020-10-16 12:55:00,107.0,107.14,106.99,107.14,2801.0,103.8518,103.9877,103.8421,103.9877,2801.0
2020-10-16 13:00:00,107.15,107.17,107.08,107.09,4273.0,103.9974,104.0168,103.9295,103.9392,4273.0
2020-10-16 13:05:00,107.07,107.08,107.03,107.06,5379.0,103.9198,103.9295,103.881,103.9101,5379.0
2020-10-16 13:10:00,107.08,107.1,106.98,106.98,7104.0,103.9295,103.9489,103.8324,103.8324,7104.0
2020-10-16 13:15:00,107.0,107.05,106.97,106.97,2824.0,103.8518,103.9004,103.8227,103.8227,2824.0
2020-10-16 13:20:00,106.96,106.98,106.95,106.95,1200.0,103.813,103.8324,103.8033,103.8033,1200.0
2020-10-16 13:25:00,106.97,106.99,106.95,106.99,1808.0,103.8227,103.8421,103.8033,103.8421,1808.0
2020-10-16 13:30:00,106.98,106.98,106.78,106.81,6622.0,103.8324,103.8324,103.6383,103.6674,6622.0
2020-10-16 13:35:00,106.83,106.89,106.82,106.86,1882.0,103.6868,103.7451,103.6771,103.716,1882.0
2020-10-16 13:40:00,106.86,106.89,106.76,106.77,3043.0,103.716,103.7451,103.6189,103.6286,3043.0
2020-10-16 13:45:00,106.79,106.94,106.78,106.94,3000.0,103.648,103.7936,103.6383,103.7936,3000.0
2020-10-16 13:50:00,106.94,106.95,106.9,106.94,2802.0,103.7936,103.8033,103.7548,103.7936,2802.0
2020-10-16 13:55:00,106.92,106.92,106.77,106.8,1563.0,103.7742,103.7742,103.6286,103.6577,1563.0
2020-10-16 14:00:00,106.84,106.88,106.73,106.73,7789.0,103.6965,103.7354,103.5898,103.5898,7789.0
2020-10-16 14:05:00,106.73,106.84,106.71,106.84,2990.0,103.5898,103.6965,103.5704,103.6965,2990.0
2020-10-16 14:10:00,106.86,106.97,106.85,106.93,3370.0,103.716,103.8227,103.7063,103.7839,3370.0
2020-10-16 14:15:00,106.93,107.03,106.93,107.0,2031.0,103.7839,103.881,103.7839,103.8518,2031.0
2020-10-16 14:20:00,107.02,107.04,106.97,107.0,1732.0,103.8712,103.8907,103.8227,103.8518,1732.0
2020-10-16 14:25:00,106.99,107.05,106.96,107.05,2808.0,103.8421,103.9004,103.813,103.9004,2808.0
2020-10-16 14:30:00,107.04,107.06,106.98,107.06,3560.0,103.8907,103.9101,103.8324,103.9101,3560.0
2020-10-16 14:35:00,107.06,107.11,107.02,107.07,3647.0,103.9101,103.9586,103.8712,103.9198,3647.0
2020-10-16 14:40:00,107.06,107.06,107.02,107.03,1521.0,103.9101,103.9101,103.8712,103.881,1521.0
2020-10-16 14:45:00,107.04,107.04,106.94,106.96,2133.0,103.8907,103.8907,103.7936,103.813,2133.0
2020-10-16 14:50:00,106.96,107.06,106.94,107.06,3679.0,103.813,103.9101,103.7936,103.9101,3679.0
2020-10-16 14:55:00,107.03,107.12,106.99,107.0,2829.0,103.881,103.9683,103.8421,103.8518,2829.0
2020-10-16 15:00:00,107.0,107.0,106.88,106.9,3195.0,103.8518,103.8518,103.7354,103.7548,3195.0
2020-10-16 15:05:00,106.89,106.91,106.84,106.84,1834.0,103.7451,103.7645,103.6965,103.6965,1834.0
2020-10-16 15:10:00,106.84,106.84,106.77,106.77,3117.0,103.6965,103.6965,103.6286,103.6286,3117.0
2020-10-16 15:15:00,106.78,106.81,106.76,106.79,2326.0,103.6383,103.6674,103.6189,103.648,2326.0
2020-10-16 15:20:00,106.77,106.8,106.68,106.78,4044.0,103.6286,103.6577,103.5413,103.6383,4044.0
2020-10-16 15:25:00,106.77,106.85,106.76,106.85,2101.0,103.6286,103.7063,103.6189,103.7063,2101.0
2020-10-16 15:30:00,106.87,106.87,106.77,106.84,3706.0,103.7257,103.7257,103.6286,103.6965,3706.0
2020-10-16 15:35:00,106.85,106.94,106.84,106.86,4206.0,103.7063,103.7936,103.6965,103.716,4206.0
2020-10-16 15:40:00,106.88,106.88,106.7,106.86,11242.0,103.7354,103.7354,103.5607,103.716,11242.0
2020-10-16 15:45:00,106.89,106.97,106.86,106.87,15604.0,103.7451,103.8227,103.716,103.7257,15604.0
2020-10-16 15:50:00,106.82,106.82,106.56,106.73,18686.0,103.6771,103.6771,103.4248,103.5898,18686.0
2020-10-16 15:55:00,106.72,106.82,106.65,106.72,48720.0,103.5801,103.6771,103.5121,103.5801,48720.0
2020-10-19 09:30:00,106.78,107.0,106.7,106.8,16270.0,103.6383,103.8518,103.5607,103.6577,16270.0
2020-10-19 09:35:00,106.88,107.33,106.82,107.33,3750.0,103.7354,104.1721,103.6771,104.1721,3750.0
2020-10-19 09:40:00,107.38,107.39,107.25,107.34,2559.0,104.2207,104.2304,104.0945,104.1818,2559.0
2020-10-19 09:45:00,107.32,107.45,107.17,107.45,3627.0,104.1624,104.2886,104.0168,104.2886,3627.0
2020-10-19 09:50:00,107.33,107.5,107.32,107.49,3146.0,104.1721,104.3371,104.1624,104.3274,3146.0
2020-10-19 09:55:00,107.55,107.62,107.37,107.47,5957.0,104.3857,104.4536,104.211,104.308,5957.0
2020-10-19 10:00:00,107.47,107.55,107.4,107.5,1509.0,104.308,104.3857,104.2401,104.3371,1509.0
2020-10-19 10:05:00,107.54,107.57,107.37,107.41,4693.0,104.3759,104.4051,104.211,104.2498,4693.0
2020-10-19 10:10:00,107.32,107.32,107.13,107.27,1500.0,104.1624,104.1624,103.978,104.1139,1500.0
2020-10-19 10:15:00,107.3,107.49,107.26,107.4,1751.0,104.143,104.3274,104.1042,104.2401,1751.0
2020-10-19 10:20:00,107.34,107.46,107.33,107.45,1878.0,104.1818,104.2983,104.1721,104.2886,1878.0
2020-10-19 10:25:00,107.43,107.48,107.33,107.45,3748.0,104.2692,104.3177,104.1721,104.2886,3748.0
2020-10-19 10:30:00,107.5,107.56,107.44,107.45,4406.0,104.3371,104.3954,104.2789,104.2886,4406.0
2020-10-19 10:35:00,107.42,107.42,107.07,107.13,1601.0,104.2595,104.2595,103.9198,103.978,1601.0
2020-10-19 10:40:00,107.17,107.27,107.09,107.09,2622.0,104.0168,104.1139,103.9392,103.9392,2622.0
2020-10-19 10:45:00,107.01,107.1,106.93,107.0,2222.0,103.8615,103.9489,103.7839,103.8518,2222.0
2020-10-19 10:50:00,106.98,106.98,106.8,106.82,6538.0,103.8324,103.8324,103.6577,103.6771,6538.0
2020-10-19 10:55:00,106.77,106.91,106.75,106.88,6007.0,103.6286,103.7645,103.6092,103.7354,6007.0
2020-10-19 11:00:00,106.89,107.0,106.89,107.0,1778.0,103.7451,103.8518,103.7451,103.8518,1778.0
2020-10-19 11:05:00,107.0,107.04,106.92,107.0,3076.0,103.8518,103.8907,103.7742,103.8518,3076.0
2020-10-19 11:10:00,106.99,107.0,106.68,106.75,3462.0,103.8421,103.8518,103.5413,103.6092,3462.0
2020-10-19 11:15:00,106.75,106.91,106.67,106.84,2000.0,103.6092,103.7645,103.5315,103.6965,2000.0
2020-10-19 11:20:00,106.75,106.75,106.28,106.35,2506.0,103.6092,103.6092,103.153,103.221,2506.0
2020-10-19 11:25:00,106.42,106.64,106.41,106.64,1700.0,103.2889,103.5024,103.2792,103.5024,1700.0
2020-10-19 11:30:00,106.62,106.64,106.54,106.64,1457.0,103.483,103.5024,103.4054,103.5024,1457.0
2020-10-19 11:35:00,106.68,106.86,106.67,106.83,1655.0,103.5413,103.716,103.5315,103.6868,1655.0
2020-10-19 11:40:00,106.9,106.95,106.73,106.73,5644.0,103.7548,103.8033,103.5898,103.5898,5644.0
2020-10-19 11:45:00,106.7,106.8,106.64,106.66,1599.0,103.5607,103.6577,103.5024,103.5218,1599.0
2020-10-19 11:50:00,106.59,106.65,106.59,106.63,937.0,103.4539,103.5121,103.4539,103.4927,937.0
2020-10-19 11:55:00,106.55,106.64,106.55,106.61,2200.0,103.4151,103.5024,103.4151,103.4733,2200.0
2020-10-19 12:00:00,106.54,106.68,106.47,106.68,1263.0,103.4054,103.5413,103.3374,103.5413,1263.0
2020-10-19 12:05:00,106.63,106.67,106.54,106.63,1700.0,103.4927,103.5315,103.4054,103.4927,1700.0
2020-10-19 12:10:00,106.64,106.64,106.6,106.6,448.0,103.5024,103.5024,103.4636,103.4636,448.0
2020-10-19 12:15:00,106.58,106.67,106.58,106.64,2600.0,103.4442,103.5315,103.4442,103.5024,2600.0
2020-10-19 12:20:00,106.64,106.64,106.53,106.58,800.0,103.5024,103.5024,103.3957,103.4442,800.0
2020-10-19 12:25:00,106.58,106.64,106.56,106.57,2556.0,103.4442,103.5024,103.4248,103.4345,2556.0
2020-10-19 12:30:00,106.57,106.73,106.57,106.67,1600.0,103.4345,103.5898,103.4345,103.5315,1600.0
2020-10-19 12:35:00,106.65,106.76,106.65,106.67,1926.0,103.5121,103.6189,103.5121,103.5315,1926.0
2020-10-19 12:40:00,106.67,106.73,106.62,106.72,4223.0,103.5315,103.5898,103.483,103.5801,4223.0
2020-10-19 12:45:00,106.76,106.84,106.71,106.78,1605.0,103.6189,103.6965,103.5704,103.6383,1605.0
2020-10-19 12:50:00,106.86,106.86,106.77,106.77,400.0,103.716,103.716,103.6286,103.6286,400.0
2020-10-19 12:55:00,106.84,106.92,106.82,106.86,3690.0,103.6965,103.7742,103.6771,103.716,3690.0
2020-10-19 13:00:00,106.86,106.86,106.72,106.72,3857.0,103.716,103.716,103.5801,103.5801,3857.0
2020-10-19 13:05:00,106.75,106.82,106.75,106.81,1910.0,103.6092,103.6771,103.6092,103.6674,1910.0
2020-10-19 13:10:00,106.76,106.81,106.73,106.79,2899.0,103.6189,103.6674,103.5898,103.648,2899.0
2020-10-19 13:15:00,106.76,106.79,106.74,106.76,2800.0,103.6189,103.648,103.5995,103.6189,2800.0
2020-10-19 13:20:00,106.78,106.81,106.78,106.79,3661.0,103.6383,103.6674,103.6383,103.648,3661.0
2020-10-19 13:25:00,106.75,106.75,106.7,106.73,1815.0,103.6092,103.6092,103.5607,103.5898,1815.0
2020-10-19 13:30:00,106.73,106.77,106.58,106.64,7286.0,103.5898,103.6286,103.4442,103.5024,7286.0
2020-10-19 13:35:00,106.65,106.68,106.59,106.59,1800.0,103.5121,103.5413,103.4539,103.4539,1800.0
2020-10-19 13:40:00,106.56,106.59,106.53,106.56,1737.0,103.4248,103.4539,103.3957,103.4248,1737.0
2020-10-19 13:45:00,106.54,106.57,106.37,106.42,1826.0,103.4054,103.4345,103.2404,103.2889,1826.0
2020-10-19 13:50:00,106.53,106.53,106.42,106.45,1810.0,103.3957,103.3957,103.2889,103.318,1810.0
2020-10-19 13:55:00,106.41,106.47,106.37,106.37,1906.0,103.2792,103.3374,103.2404,103.2404,1906.0
2020-10-19 14:00:00,106.41,106.41,106.24,106.3,1846.0,103.2792,103.2792,103.1142,103.1724,1846.0
2020-10-19 14:05:00,106.33,106.43,106.27,106.35,2766.0,103.2015,103.2986,103.1433,103.221,2766.0
2020-10-19 14:10:00,106.31,106.52,106.31,106.47,1829.0,103.1821,103.386,103.1821,103.3374,1829.0
2020-10-19 14:15:00,106.48,106.5,106.45,106.45,1362.0,103.3471,103.3665,103.318,103.318,1362.0
2020-10-19 14:20:00,106.48,106.51,106.48,106.49,800.0,103.3471,103.3763,103.3471,103.3568,800.0
2020-10-19 14:25:00,106.5,106.51,106.45,106.45,1500.0,103.3665,103.3763,103.318,103.318,1500.0
2020-10-19 14:30:00,106.47,106.48,106.14,106.15,3000.0,103.3374,103.3471,103.0171,103.0268,3000.0
2020-10-19 14:35:00,106.15,106.17,106.0,106.03,2390.0,103.0268,103.0463,102.8813,102.9104,2390.0
2020-10-19 14:40:00,106.03,106.04,105.9,105.92,2039.0,102.9104,102.9201,102.7842,102.8036,2039.0
2020-10-19 14:45:00,105.92,105.99,105.85,105.85,2813.0,102.8036,102.8716,102.7357,102.7357,2813.0
2020-10-19 14:50:00,105.86,105.86,105.65,105.74,1845.0,102.7454,102.7454,102.5416,102.6289,1845.0
2020-10-19 14:55:00,105.74,105.89,105.57,105.57,2217.0,102.6289,102.7745,102.4639,102.4639,2217.0
2020-10-19 15:00:00,105.59,105.59,105.3,105.46,3852.0,102.4833,102.4833,102.2019,102.3571,3852.0
2020-10-19 15:05:00,105.48,105.56,105.46,105.54,4575.0,102.3766,102.4542,102.3571,102.4348,4575.0
2020-10-19 15:10:00,105.61,105.73,105.48,105.73,3374.0,102.5027,102.6192,102.3766,102.6192,3374.0
2020-10-19 15:15:00,105.67,105.67,105.4,105.41,3719.0,102.561,102.561,102.2989,102.3086,3719.0
2020-10-19 15:20:00,105.38,105.42,105.24,105.24,5257.0,102.2795,102.3183,102.1436,102.1436,5257.0
2020-10-19 15:25:00,105.26,105.54,105.25,105.54,4271.0,102.163,102.4348,102.1533,102.4348,4271.0
2020-10-19 15:30:00,105.57,105.69,105.5,105.67,3429.0,102.4639,102.5804,102.396,102.561,3429.0
2020-10-19 15:35:00,105.69,105.79,105.65,105.79,3547.0,102.5804,102.6774,102.5416,102.6774,3547.0
2020-10-19 15:40:00,105.76,105.78,105.64,105.64,8084.0,102.6483,102.6677,102.5319,102.5319,8084.0
2020-10-19 15:45:00,105.66,105.72,105.57,105.69,9757.0,102.5513,102.6095,102.4639,102.5804,9757.0
2020-10-19 15:50:00,105.7,105.71,105.37,105.37,15575.0,102.5901,102.5998,102.2698,102.2698,15575.0
2020-10-19 15:55:00,105.42,105.66,105.31,105.61,49539.0,102.3183,102.5513,102.2116,102.5027,49539.0
2020-10-20 09:30:00,105.89,106.35,105.74,106.26,10211.0,102.7745,103.221,102.6289,103.1336,10211.0
2020-10-20 09:35:00,106.11,106.11,105.91,105.99,45000.0,102.988,102.988,102.7939,102.8716,45000.0
2020-10-20 09:40:00,106.19,106.25,106.07,106.15,1900.0,103.0657,103.1239,102.9492,103.0268,1900.0
2020-10-20 09:45:00,106.14,106.32,106.13,106.26,3329.0,103.0171,103.1918,103.0074,103.1336,3329.0
2020-10-20 09:50:00,106.29,106.43,106.18,106.38,2749.0,103.1627,103.2986,103.056,103.2501,2749.0
2020-10-20 09:55:00,106.44,106.61,106.43,106.61,4820.0,103.3083,103.4733,103.2986,103.4733,4820.0
2020-10-20 10:00:00,106.77,106.77,106.43,106.45,3327.0,103.6286,103.6286,103.2986,103.318,3327.0
2020-10-20 10:05:00,106.47,106.47,106.33,106.38,3156.0,103.3374,103.3374,103.2015,103.2501,3156.0
2020-10-20 10:10:00,106.49,106.64,106.49,106.6,1700.0,103.3568,103.5024,103.3568,103.4636,1700.0
2020-10-20 10:15:00,106.59,106.85,106.59,106.65,2444.0,103.4539,103.7063,103.4539,103.5121,2444.0
2020-10-20 10:20:00,106.62,106.62,106.51,106.51,2004.0,103.483,103.483,103.3763,103.3763,2004.0
2020-10-20 10:25:00,106.46,106.48,106.42,106.47,872.0,103.3277,103.3471,103.2889,103.3374,872.0
2020-10-20 10:30:00,106.56,106.59,106.42,106.42,2890.0,103.4248,103.4539,103.2889,103.2889,2890.0
2020-10-20 10:35:00,106.42,106.64,106.42,106.61,700.0,103.2889,103.5024,103.2889,103.4733,700.0
2020-10-20 10:40:00,106.67,106.83,106.63,106.83,4308.0,103.5315,103.6868,103.4927,103.6868,4308.0
2020-10-20 10:45:00,106.86,106.94,106.61,106.79,5497.0,103.716,103.7936,103.4733,103.648,5497.0
2020-10-20 10:50:00,106.85,106.93,106.74,106.87,3995.0,103.7063,103.7839,103.5995,103.7257,3995.0
2020-10-20 10:55:00,106.93,106.94,106.52,106.52,8588.0,103.7839,103.7936,103.386,103.386,8588.0
2020-10-20 11:00:00,106.52,106.58,106.13,106.24,6100.0,103.386,103.4442,103.0074,103.1142,6100.0
2020-10-20 11:05:00,106.4,106.4,106.39,106.4,1385.0,103.2695,103.2695,103.2598,103.2695,1385.0
2020-10-20 11:10:00,106.49,106.64,106.46,106.46,4350.0,103.3568,103.5024,103.3277,103.3277,4350.0
2020-10-20 11:15:00,106.45,106.49,106.42,106.42,2185.0,103.318,103.3568,103.2889,103.2889,2185.0
2020-10-20 11:20:00,106.36,106.47,106.31,106.47,2430.0,103.2307,103.3374,103.1821,103.3374,2430.0
2020-10-20 11:25:00,106.47,106.52,106.34,106.34,1900.0,103.3374,103.386,103.2113,103.2113,1900.0
2020-10-20 11:30:00,106.32,106.37,106.17,106.17,2166.0,103.1918,103.2404,103.0463,103.0463,2166.0
2020-10-20 11:35:00,106.26,106.31,106.18,106.28,2602.0,103.1336,103.1821,103.056,103.153,2602.0
2020-10-20 11:40:00,106.3,106.31,106.15,106.25,4033.0,103.1724,103.1821,103.0268,103.1239,4033.0
2020-10-20 11:45:00,106.14,106.35,106.14,106.34,2900.0,103.0171,103.221,103.0171,103.2113,2900.0
2020-10-20 11:50:00,106.33,106.33,106.22,106.24,3080.0,103.2015,103.2015,103.0948,103.1142,3080.0
2020-10-20 11:55:00,106.32,106.33,106.23,106.29,2520.0,103.1918,103.2015,103.1045,103.1627,2520.0
2020-10-20 12:00:00,106.3,106.5,106.3,106.49,2520.0,103.1724,103.3665,103.1724,103.3568,2520.0
2020-10-20 12:05:00,106.51,106.52,106.46,106.5,2033.0,103.3763,103.386,103.3277,103.3665,2033.0
2020-10-20 12:10:00,106.5,106.5,106.21,106.21,8420.0,103.3665,103.3665,103.0851,103.0851,8420.0
2020-10-20 12:15:00,106.24,106.34,106.13,106.26,4347.0,103.1142,103.2113,103.0074,103.1336,4347.0
2020-10-20 12:20:00,106.25,106.25,106.21,106.22,1100.0,103.1239,103.1239,103.0851,103.0948,1100.0
2020-10-20 12:25:00,106.18,106.18,106.09,106.09,1000.0,103.056,103.056,102.9686,102.9686,1000.0
2020-10-20 12:30:00,106.12,106.41,106.06,106.41,4811.0,102.9977,103.2792,102.9395,103.2792,4811.0
2020-10-20 12:35:00,106.47,106.47,106.25,106.3,1302.0,103.3374,103.3374,103.1239,103.1724,1302.0
2020-10-20 12:40:00,106.31,106.38,106.3,106.37,2000.0,103.1821,103.2501,103.1724,103.2404,2000.0
2020-10-20 12:45:00,106.33,106.33,106.2,106.23,977.0,103.2015,103.2015,103.0754,103.1045,977.0
2020-10-20 12:50:00,106.16,106.24,106.05,106.05,1060.0,103.0366,103.1142,102.9298,102.9298,1060.0
2020-10-20 12:55:00,106.07,106.12,106.06,106.08,4894.0,102.9492,102.9977,102.9395,102.9589,4894.0
2020-10-20 13:00:00,106.08,106.12,106.05,106.11,2739.0,102.9589,102.9977,102.9298,102.988,2739.0
2020-10-20 13:05:00,106.11,106.14,106.08,106.11,1764.0,102.988,103.0171,102.9589,102.988,1764.0
2020-10-20 13:10:00,106.09,106.29,106.09,106.25,3225.0,102.9686,103.1627,102.9686,103.1239,3225.0
2020-10-20 13:15:00,106.3,106.34,106.28,106.32,2726.0,103.1724,103.2113,103.153,103.1918,2726.0
2020-10-20 13:20:00,106.31,106.42,106.27,106.39,4038.0,103.1821,103.2889,103.1433,103.2598,4038.0
2020-10-20 13:25:00,106.41,106.44,106.38,106.43,4065.0,103.2792,103.3083,103.2501,103.2986,4065.0
2020-10-20 13:30:00,106.42,106.52,106.42,106.5,3833.0,103.2889,103.386,103.2889,103.3665,3833.0
2020-10-20 13:35:00,106.51,106.58,106.5,106.55,1892.0,103.3763,103.4442,103.3665,103.4151,1892.0
2020-10-20 13:40:00,106.6,106.64,106.56,106.61,2063.0,103.4636,103.5024,103.4248,103.4733,2063.0
2020-10-20 13:45:00,106.57,106.69,106.56,106.59,12016.0,103.4345,103.551,103.4248,103.4539,12016.0
2020-10-20 13:50:00,106.57,106.59,106.39,106.39,5169.0,103.4345,103.4539,103.2598,103.2598,5169.0
2020-10-20 13:55:00,106.43,106.53,106.24,106.38,5551.0,103.2986,103.3957,103.1142,103.2501,5551.0
2020-10-20 14:00:00,106.39,106.54,106.39,106.47,2202.0,103.2598,103.4054,103.2598,103.3374,2202.0
2020-10-20 14:05:00,106.49,106.49,106.25,106.43,2700.0,103.3568,103.3568,103.1239,103.2986,2700.0
2020-10-20 14:10:00,106.39,106.44,106.33,106.44,2790.0,103.2598,103.3083,103.2015,103.3083,2790.0
2020-10-20 14:15:00,106.45,106.51,106.37,106.37,2856.0,103.318,103.3763,103.2404,103.2404,2856.0
2020-10-20 14:20:00,106.38,106.39,106.07,106.14,8171.0,103.2501,103.2598,102.9492,103.0171,8171.0
2020-10-20 14:25:00,106.17,106.25,106.06,106.2,28143.0,103.0463,103.1239,102.9395,103.0754,28143.0
2020-10-20 14:30:00,106.17,106.32,106.17,106.29,4413.0,103.0463,103.1918,103.0463,103.1627,4413.0
2020-10-20 14:35:00,106.27,106.31,106.18,106.22,11008.0,103.1433,103.1821,103.056,103.0948,11008.0
2020-10-20 14:40:00,106.22,106.26,106.12,106.16,10664.0,103.0948,103.1336,102.9977,103.0366,10664.0
2020-10-20 14:45:00,106.2,106.2,106.04,106.04,4851.0,103.0754,103.0754,102.9201,102.9201,4851.0
2020-10-20 14:50:00,106.03,106.08,106.01,106.03,2900.0,102.9104,102.9589,102.891,102.9104,2900.0
2020-10-20 14:55:00,106.01,106.07,105.98,106.03,5110.0,102.891,102.9492,102.8618,102.9104,5110.0
2020-10-20 15:00:00,106.03,106.14,106.02,106.12,6934.0,102.9104,103.0171,102.9007,102.9977,6934.0
2020-10-20 15:05:00,106.14,106.19,105.82,105.91,7147.0,103.0171,103.0657,102.7066,102.7939,7147.0
2020-10-20 15:10:00,105.87,105.94,105.68,105.78,5341.0,102.7551,102.823,102.5707,102.6677,5341.0
2020-10-20 15:15:00,105.75,106.04,105.6,106.0,19536.0,102.6386,102.9201,102.493,102.8813,19536.0
2020-10-20 15:20:00,105.94,106.08,105.91,106.04,3252.0,102.823,102.9589,102.7939,102.9201,3252.0
2020-10-20 15:25:00,106.02,106.05,105.94,106.05,4489.0,102.9007,102.9298,102.823,102.9298,4489.0
2020-10-20 15:30:00,105.97,106.05,105.9,106.04,4700.0,102.8521,102.9298,102.7842,102.9201,4700.0
2020-10-20 15:35:00,105.99,106.0,105.81,106.0,10034.0,102.8716,102.8813,102.6968,102.8813,10034.0
2020-10-20 15:40:00,105.98,106.23,105.98,106.14,13154.0,102.8618,103.1045,102.8618,103.0171,13154.0
2020-10-20 15:45:00,106.13,106.16,105.83,105.83,5659.0,103.0074,103.0366,102.7163,102.7163,5659.0
2020-10-20 15:50:00,105.83,105.95,105.71,105.86,17583.0,102.7163,102.8327,102.5998,102.7454,17583.0
2020-10-20 15:55:00,105.81,105.89,105.56,105.62,59232.0,102.6968,102.7745,102.4542,102.5124,59232.0
2020-10-21 09:30:00,105.92,106.28,105.6,105.6,36991.0,102.8036,103.153,102.493,102.493,36991.0
2020-10-21 09:35:00,105.62,106.32,105.59,106.3,7343.0,102.5124,103.1918,102.4833,103.1724,7343.0
2020-10-21 09:40:00,106.42,106.6,106.19,106.58,6227.0,103.2889,103.4636,103.0657,103.4442,6227.0
2020-10-21 09:45:00,106.56,106.69,106.28,106.29,6038.0,103.4248,103.551,103.153,103.1627,6038.0
2020-10-21 09:50:00,106.27,106.62,106.26,106.38,4472.0,103.1433,103.483,103.1336,103.2501,4472.0
2020-10-21 09:55:00,106.42,106.49,106.41,106.47,2411.0,103.2889,103.3568,103.2792,103.3374,2411.0
2020-10-21 10:00:00,106.5,106.54,106.26,106.26,4576.0,103.3665,103.4054,103.1336,103.1336,4576.0
2020-10-21 10:05:00,106.35,106.35,106.05,106.05,2566.0,103.221,103.221,102.9298,102.9298,2566.0
2020-10-21 10:10:00,106.09,106.13,105.93,106.11,3125.0,102.9686,103.0074,102.8133,102.988,3125.0
2020-10-21 10:15:00,106.1,106.1,105.84,105.88,3102.0,102.9783,102.9783,102.726,102.7648,3102.0
2020-10-21 10:20:00,105.92,105.92,105.65,105.7,5657.0,102.8036,102.8036,102.5416,102.5901,5657.0
2020-10-21 10:25:00,105.69,105.86,105.69,105.7,2557.0,102.5804,102.7454,102.5804,102.5901,2557.0
2020-10-21 10:30:00,105.75,105.82,105.74,105.77,1230.0,102.6386,102.7066,102.6289,102.658,1230.0
2020-10-21 10:35:00,105.8,105.84,105.62,105.62,1840.0,102.6871,102.726,102.5124,102.5124,1840.0
2020-10-21 10:40:00,105.63,105.7,105.59,105.59,3473.0,102.5221,102.5901,102.4833,102.4833,3473.0
2020-10-21 10:45:00,105.67,105.67,105.39,105.39,3643.0,102.561,102.561,102.2892,102.2892,3643.0
2020-10-21 10:50:00,105.46,105.51,105.33,105.34,2719.0,102.3571,102.4057,102.231,102.2407,2719.0
2020-10-21 10:55:00,105.4,105.4,105.07,105.09,8809.0,102.2989,102.2989,101.9786,101.998,8809.0
2020-10-21 11:00:00,105.15,105.29,104.91,104.91,9684.0,102.0563,102.1921,101.8233,101.8233,9684.0
2020-10-21 11:05:00,104.91,104.99,104.91,104.97,2453.0,101.8233,101.901,101.8233,101.8816,2453.0
2020-10-21 11:10:00,104.97,104.99,104.71,104.74,6449.0,101.8816,101.901,101.6292,101.6583,6449.0
2020-10-21 11:15:00,104.6,104.65,104.45,104.52,7591.0,101.5224,101.571,101.3769,101.4448,7591.0
2020-10-21 11:20:00,104.53,104.71,104.47,104.55,5103.0,101.4545,101.6292,101.3963,101.4739,5103.0
2020-10-21 11:25:00,104.57,104.81,104.54,104.75,3316.0,101.4933,101.7263,101.4642,101.668,3316.0
2020-10-21 11:30:00,104.72,104.87,104.62,104.86,4001.0,101.6389,101.7845,101.5419,101.7748,4001.0
2020-10-21 11:35:00,104.84,104.99,104.82,104.99,3249.0,101.7554,101.901,101.736,101.901,3249.0
2020-10-21 11:40:00,104.98,105.03,104.88,104.93,5126.0,101.8913,101.9398,101.7942,101.8427,5126.0
2020-10-21 11:45:00,104.91,104.94,104.76,104.94,5805.0,101.8233,101.8524,101.6777,101.8524,5805.0
2020-10-21 11:50:00,104.91,105.02,104.89,104.97,5516.0,101.8233,101.9301,101.8039,101.8816,5516.0
2020-10-21 11:55:00,104.95,104.98,104.73,104.76,5109.0,101.8622,101.8913,101.6486,101.6777,5109.0
2020-10-21 12:00:00,104.77,104.87,104.65,104.85,5994.0,101.6874,101.7845,101.571,101.7651,5994.0
2020-10-21 12:05:00,104.75,104.83,104.74,104.83,1723.0,101.668,101.7457,101.6583,101.7457,1723.0
2020-10-21 12:10:00,104.77,104.78,104.56,104.76,4154.0,101.6874,101.6972,101.4836,101.6777,4154.0
2020-10-21 12:15:00,104.74,104.79,104.68,104.73,3118.0,101.6583,101.7069,101.6001,101.6486,3118.0
2020-10-21 12:20:00,104.75,105.28,104.75,105.15,2229.0,101.668,102.1824,101.668,102.0563,2229.0
2020-10-21 12:25:00,105.11,105.11,104.84,104.94,2805.0,102.0174,102.0174,101.7554,101.8524,2805.0
2020-10-21 12:30:00,104.98,104.98,104.48,104.48,3847.0,101.8913,101.8913,101.406,101.406,3847.0
2020-10-21 12:35:00,104.48,104.54,104.27,104.51,11290.0,101.406,101.4642,101.2022,101.4351,11290.0
2020-10-21 12:40:00,104.42,104.46,104.24,104.31,3350.0,101.3477,101.3866,101.173,101.241,3350.0
2020-10-21 12:45:00,104.28,104.33,104.12,104.16,8170.0,101.2119,101.2604,101.0566,101.0954,8170.0
2020-10-21 12:50:00,104.2,104.37,104.2,104.29,2034.0,101.1342,101.2992,101.1342,101.2216,2034.0
2020-10-21 12:55:00,104.31,104.53,104.31,104.48,1299.0,101.241,101.4545,101.241,101.406,1299.0
2020-10-21 13:00:00,104.51,104.57,104.45,104.55,2187.0,101.4351,101.4933,101.3769,101.4739,2187.0
2020-10-21 13:05:00,104.53,104.59,104.5,104.51,805.0,101.4545,101.5127,101.4254,101.4351,805.0
2020-10-21 13:10:00,104.52,104.64,104.51,104.57,3201.0,101.4448,101.5613,101.4351,101.4933,3201.0
2020-10-21 13:15:00,104.58,104.78,104.58,104.71,3423.0,101.503,101.6972,101.503,101.6292,3423.0
2020-10-21 13:20:00,104.7,104.77,104.64,104.77,1317.0,101.6195,101.6874,101.5613,101.6874,1317.0
2020-10-21 13:25:00,104.77,104.8,104.71,104.78,4119.0,101.6874,101.7166,101.6292,101.6972,4119.0
2020-10-21 13:30:00,104.88,105.0,104.88,104.99,2723.0,101.7942,101.9107,101.7942,101.901,2723.0
2020-10-21 13:35:00,104.96,104.96,104.77,104.77,1436.0,101.8719,101.8719,101.6874,101.6874,1436.0
2020-10-21 13:40:00,104.81,105.06,104.81,105.06,1804.0,101.7263,101.9689,101.7263,101.9689,1804.0
2020-10-21 13:45:00,105.02,105.11,105.02,105.11,1452.0,101.9301,102.0174,101.9301,102.0174,1452.0
2020-10-21 13:50:00,105.12,105.26,105.12,105.25,4648.0,102.0272,102.163,102.0272,102.1533,4648.0
2020-10-21 13:55:00,105.25,105.34,105.16,105.33,3783.0,102.1533,102.2407,102.066,102.231,3783.0
2020-10-21 14:00:00,105.34,105.52,105.33,105.49,5010.0,102.2407,102.4154,102.231,102.3863,5010.0
2020-10-21 14:05:00,105.51,105.56,105.38,105.42,11602.0,102.4057,102.4542,102.2795,102.3183,11602.0
2020-10-21 14:10:00,105.42,105.64,105.42,105.59,5804.0,102.3183,102.5319,102.3183,102.4833,5804.0
2020-10-21 14:15:00,105.59,105.66,105.47,105.53,8327.0,102.4833,102.5513,102.3669,102.4251,8327.0
2020-10-21 14:20:00,105.53,105.54,105.26,105.4,37659.0,102.4251,102.4348,102.163,102.2989,37659.0
2020-10-21 14:25:00,105.43,105.6,105.43,105.52,8185.0,102.328,102.493,102.328,102.4154,8185.0
2020-10-21 14:30:00,105.49,105.55,105.47,105.5,6087.0,102.3863,102.4445,102.3669,102.396,6087.0
2020-10-21 14:35:00,105.48,105.53,105.46,105.47,3962.0,102.3766,102.4251,102.3571,102.3669,3962.0
2020-10-21 14:40:00,105.5,105.52,105.38,105.41,6146.0,102.396,102.4154,102.2795,102.3086,6146.0
2020-10-21 14:45:00,105.41,105.43,105.35,105.4,9857.0,102.3086,102.328,102.2504,102.2989,9857.0
2020-10-21 14:50:00,105.37,105.45,105.33,105.36,3496.0,102.2698,102.3474,102.231,102.2601,3496.0
2020-10-21 14:55:00,105.36,105.45,105.34,105.43,4145.0,102.2601,102.3474,102.2407,102.328,4145.0
2020-10-21 15:00:00,105.44,105.45,105.33,105.35,2700.0,102.3377,102.3474,102.231,102.2504,2700.0
2020-10-21 15:05:00,105.35,105.39,105.21,105.28,3277.0,102.2504,102.2892,102.1145,102.1824,3277.0
2020-10-21 15:10:00,105.27,105.37,105.24,105.33,5833.0,102.1727,102.2698,102.1436,102.231,5833.0
2020-10-21 15:15:00,105.32,105.44,105.31,105.42,4098.0,102.2213,102.3377,102.2116,102.3183,4098.0
2020-10-21 15:20:00,105.42,105.51,105.4,105.44,5745.0,102.3183,102.4057,102.2989,102.3377,5745.0
2020-10-21 15:25:00,105.46,105.53,105.3,105.37,8219.0,102.3571,102.4251,102.2019,102.2698,8219.0
2020-10-21 15:30:00,105.38,105.44,105.2,105.29,6967.0,102.2795,102.3377,102.1048,102.1921,6967.0
2020-10-21 15:35:00,105.32,105.4,105.18,105.28,8506.0,102.2213,102.2989,102.0854,102.1824,8506.0
2020-10-21 15:40:00,105.27,105.28,105.11,105.15,13308.0,102.1727,102.1824,102.0174,102.0563,13308.0
2020-10-21 15:45:00,105.14,105.14,104.88,104.88,15212.0,102.0466,102.0466,101.7942,101.7942,15212.0
2020-10-21 15:50:00,104.83,105.01,104.83,104.89,17926.0,101.7457,101.9204,101.7457,101.8039,17926.0
2020-10-21 15:55:00,104.86,105.01,104.78,104.78,45839.0,101.7748,101.9204,101.6972,101.6972,45839.0
2020-10-22 09:30:00,105.32,105.69,105.11,105.69,21420.0,102.2213,102.5804,102.0174,102.5804,21420.0
2020-10-22 09:35:00,105.69,105.92,105.32,105.32,8267.0,102.5804,102.8036,102.2213,102.2213,8267.0
2020-10-22 09:40:00,105.42,105.65,105.27,105.46,4994.0,102.3183,102.5416,102.1727,102.3571,4994.0
2020-10-22 09:45:00,105.41,105.63,105.37,105.59,26308.0,102.3086,102.5221,102.2698,102.4833,26308.0
2020-10-22 09:50:00,105.57,105.79,105.57,105.79,2830.0,102.4639,102.6774,102.4639,102.6774,2830.0
2020-10-22 09:55:00,105.78,105.9,105.61,105.68,12331.0,102.6677,102.7842,102.5027,102.5707,12331.0
2020-10-22 10:00:00,105.68,106.07,105.68,106.07,9272.0,102.5707,102.9492,102.5707,102.9492,9272.0
2020-10-22 10:05:00,106.08,106.14,105.96,106.01,16156.0,102.9589,103.0171,102.8424,102.891,16156.0
2020-10-22 10:10:00,106.01,106.16,105.86,106.11,4893.0,102.891,103.0366,102.7454,102.988,4893.0
2020-10-22 10:15:00,106.09,106.11,105.92,106.05,3983.0,102.9686,102.988,102.8036,102.9298,3983.0
2020-10-22 10:20:00,106.03,106.03,105.6,105.6,2203.0,102.9104,102.9104,102.493,102.493,2203.0
2020-10-22 10:25:00,105.61,105.73,105.56,105.71,5286.0,102.5027,102.6192,102.4542,102.5998,5286.0
2020-10-22 10:30:00,105.7,105.77,105.51,105.52,30945.0,102.5901,102.658,102.4057,102.4154,30945.0
2020-10-22 10:35:00,105.6,105.69,105.49,105.64,5668.0,102.493,102.5804,102.3863,102.5319,5668.0
2020-10-22 10:40:00,105.62,105.62,105.34,105.34,3468.0,102.5124,102.5124,102.2407,102.2407,3468.0
2020-10-22 10:45:00,105.38,105.49,105.27,105.27,3250.0,102.2795,102.3863,102.1727,102.1727,3250.0
2020-10-22 10:50:00,105.33,105.82,105.26,105.72,9169.0,102.231,102.7066,102.163,102.6095,9169.0
2020-10-22 10:55:00,105.73,105.86,105.66,105.83,5193.0,102.6192,102.7454,102.5513,102.7163,5193.0
2020-10-22 11:00:00,105.78,106.11,105.78,106.11,5046.0,102.6677,102.988,102.6677,102.988,5046.0
2020-10-22 11:05:00,106.06,106.1,105.86,105.92,3976.0,102.9395,102.9783,102.7454,102.8036,3976.0
2020-10-22 11:10:00,105.95,106.23,105.95,106.23,4297.0,102.8327,103.1045,102.8327,103.1045,4297.0
2020-10-22 11:15:00,106.33,106.46,106.13,106.21,4560.0,103.2015,103.3277,103.0074,103.0851,4560.0
2020-10-22 11:20:00,106.25,106.45,106.22,106.4,3572.0,103.1239,103.318,103.0948,103.2695,3572.0
2020-10-22 11:25:00,106.39,106.43,106.29,106.33,3229.0,103.2598,103.2986,103.1627,103.2015,3229.0
2020-10-22 11:30:00,106.36,106.36,106.14,106.15,3099.0,103.2307,103.2307,103.0171,103.0268,3099.0
2020-10-22 11:35:00,105.98,106.05,105.9,105.99,12829.0,102.8618,102.9298,102.7842,102.8716,12829.0
2020-10-22 11:40:00,106.0,106.14,105.97,106.12,2895.0,102.8813,103.0171,102.8521,102.9977,2895.0
2020-10-22 11:45:00,106.09,106.19,106.03,106.05,4164.0,102.9686,103.0657,102.9104,102.9298,4164.0
2020-10-22 11:50:00,106.07,106.13,106.01,106.11,3800.0,102.9492,103.0074,102.891,102.988,3800.0
2020-10-22 11:55:00,106.12,106.19,106.07,106.14,2800.0,102.9977,103.0657,102.9492,103.0171,2800.0
2020-10-22 12:00:00,106.13,106.23,106.11,106.16,6753.0,103.0074,103.1045,102.988,103.0366,6753.0
2020-10-22 12:05:00,106.16,106.32,106.15,106.32,4890.0,103.0366,103.1918,103.0268,103.1918,4890.0
2020-10-22 12:10:00,106.33,106.33,106.14,106.17,6168.0,103.2015,103.2015,103.0171,103.0463,6168.0
2020-10-22 12:15:00,106.24,106.29,106.23,106.25,4925.0,103.1142,103.1627,103.1045,103.1239,4925.0
2020-10-22 12:20:00,106.25,106.28,106.04,106.12,14635.0,103.1239,103.153,102.9201,102.9977,14635.0
2020-10-22 12:25:00,106.14,106.14,106.04,106.13,7179.0,103.0171,103.0171,102.9201,103.0074,7179.0
2020-10-22 12:30:00,106.11,106.12,105.93,105.95,13205.0,102.988,102.9977,102.8133,102.8327,13205.0
2020-10-22 12:35:00,105.96,105.96,105.87,105.96,5474.0,102.8424,102.8424,102.7551,102.8424,5474.0
2020-10-22 12:40:00,105.91,105.91,105.86,105.9,2619.0,102.7939,102.7939,102.7454,102.7842,2619.0
2020-10-22 12:45:00,105.91,105.97,105.84,105.97,3664.0,102.7939,102.8521,102.726,102.8521,3664.0
2020-10-22 12:50:00,106.03,106.12,105.98,105.98,4830.0,102.9104,102.9977,102.8618,102.8618,4830.0
2020-10-22 12:55:00,105.97,106.07,105.96,106.05,2400.0,102.8521,102.9492,102.8424,102.9298,2400.0
2020-10-22 13:00:00,106.09,106.15,106.01,106.02,7664.0,102.9686,103.0268,102.891,102.9007,7664.0
2020-10-22 13:05:00,106.05,106.2,106.0,106.2,4080.0,102.9298,103.0754,102.8813,103.0754,4080.0
2020-10-22 13:10:00,106.24,106.29,106.05,106.29,24868.0,103.1142,103.1627,102.9298,103.1627,24868.0
2020-10-22 13:15:00,106.33,106.33,106.08,106.12,12087.0,103.2015,103.2015,102.9589,102.9977,12087.0
2020-10-22 13:20:00,106.13,106.2,106.02,106.09,5301.0,103.0074,103.0754,102.9007,102.9686,5301.0
2020-10-22 13:25:00,106.11,106.2,106.11,106.19,1700.0,102.988,103.0754,102.988,103.0657,1700.0
2020-10-22 13:30:00,106.22,106.29,106.21,106.23,2851.0,103.0948,103.1627,103.0851,103.1045,2851.0
2020-10-22 13:35:00,106.21,106.33,106.2,106.33,1781.0,103.0851,103.2015,103.0754,103.2015,1781.0
2020-10-22 13:40:00,106.33,106.52,106.26,106.49,3424.0,103.2015,103.386,103.1336,103.3568,3424.0
2020-10-22 13:45:00,106.44,106.52,106.43,106.49,2073.0,103.3083,103.386,103.2986,103.3568,2073.0
2020-10-22 13:50:00,106.52,106.73,106.51,106.7,2869.0,103.386,103.5898,103.3763,103.5607,2869.0
2020-10-22 13:55:00,106.72,106.8,106.64,106.74,5814.0,103.5801,103.6577,103.5024,103.5995,5814.0
2020-10-22 14:00:00,106.72,106.85,106.72,106.74,3593.0,103.5801,103.7063,103.5801,103.5995,3593.0
2020-10-22 14:05:00,106.78,106.82,106.72,106.82,3409.0,103.6383,103.6771,103.5801,103.6771,3409.0
2020-10-22 14:10:00,106.8,106.86,106.74,106.83,5014.0,103.6577,103.716,103.5995,103.6868,5014.0
2020-10-22 14:15:00,106.84,107.09,106.84,107.07,5115.0,103.6965,103.9392,103.6965,103.9198,5115.0
2020-10-22 14:20:00,107.01,107.04,106.87,106.93,3883.0,103.8615,103.8907,103.7257,103.7839,3883.0
2020-10-22 14:25:00,106.91,106.91,106.76,106.82,2922.0,103.7645,103.7645,103.6189,103.6771,2922.0
2020-10-22 14:30:00,106.8,106.86,106.79,106.81,3440.0,103.6577,103.716,103.648,103.6674,3440.0
2020-10-22 14:35:00,106.85,106.85,106.72,106.72,2359.0,103.7063,103.7063,103.5801,103.5801,2359.0
2020-10-22 14:40:00,106.75,106.81,106.69,106.69,3785.0,103.6092,103.6674,103.551,103.551,3785.0
2020-10-22 14:45:00,106.72,106.91,106.69,106.83,3884.0,103.5801,103.7645,103.551,103.6868,3884.0
2020-10-22 14:50:00,106.84,106.89,106.79,106.79,2604.0,103.6965,103.7451,103.648,103.648,2604.0
2020-10-22 14:55:00,106.81,106.81,106.73,106.75,4229.0,103.6674,103.6674,103.5898,103.6092,4229.0
2020-10-22 15:00:00,106.72,106.75,106.68,106.71,3807.0,103.5801,103.6092,103.5413,103.5704,3807.0
2020-10-22 15:05:00,106.65,106.67,106.51,106.55,3921.0,103.5121,103.5315,103.3763,103.4151,3921.0
2020-10-22 15:10:00,106.57,106.59,106.5,106.56,6628.0,103.4345,103.4539,103.3665,103.4248,6628.0
2020-10-22 15:15:00,106.58,106.59,106.47,106.52,3800.0,103.4442,103.4539,103.3374,103.386,3800.0
2020-10-22 15:20:00,106.51,106.54,106.49,106.53,5194.0,103.3763,103.4054,103.3568,103.3957,5194.0
2020-10-22 15:25:00,106.52,106.6,106.48,106.6,5712.0,103.386,103.4636,103.3471,103.4636,5712.0
2020-10-22 15:30:00,106.61,106.63,106.55,106.57,7710.0,103.4733,103.4927,103.4151,103.4345,7710.0
2020-10-22 15:35:00,106.57,106.69,106.51,106.54,9603.0,103.4345,103.551,103.3763,103.4054,9603.0
2020-10-22 15:40:00,106.52,106.58,106.47,106.53,13416.0,103.386,103.4442,103.3374,103.3957,13416.0
2020-10-22 15:45:00,106.49,106.7,106.44,106.7,10115.0,103.3568,103.5607,103.3083,103.5607,10115.0
2020-10-22 15:50:00,106.78,106.78,106.62,106.71,22172.0,103.6383,103.6383,103.483,103.5704,22172.0
2020-10-22 15:55:00,106.74,106.81,106.5,106.77,77291.0,103.5995,103.6674,103.3665,103.6286,77291.0
2020-10-23 09:30:00,107.23,107.3,107.01,107.01,10362.0,104.0751,104.143,103.8615,103.8615,10362.0
2020-10-23 09:35:00,106.92,106.93,106.58,106.58,1070.0,103.7742,103.7839,103.4442,103.4442,1070.0
2020-10-23 09:40:00,106.57,106.65,106.42,106.6,2854.0,103.4345,103.5121,103.2889,103.4636,2854.0
2020-10-23 09:45:00,106.6,107.05,106.6,106.94,2534.0,103.4636,103.9004,103.4636,103.7936,2534.0
2020-10-23 09:50:00,106.88,107.15,106.88,107.15,2823.0,103.7354,103.9974,103.7354,103.9974,2823.0
2020-10-23 09:55:00,107.17,107.38,107.08,107.17,3577.0,104.0168,104.2207,103.9295,104.0168,3577.0
2020-10-23 10:00:00,107.04,107.11,106.68,106.73,11921.0,103.8907,103.9586,103.5413,103.5898,11921.0
2020-10-23 10:05:00,106.79,107.09,106.74,106.94,6221.0,103.648,103.9392,103.5995,103.7936,6221.0
2020-10-23 10:10:00,106.93,106.94,106.62,106.62,12249.0,103.7839,103.7936,103.483,103.483,12249.0
2020-10-23 10:15:00,106.68,106.68,106.41,106.47,4779.0,103.5413,103.5413,103.2792,103.3374,4779.0
2020-10-23 10:20:00,106.44,106.47,106.31,106.34,3301.0,103.3083,103.3374,103.1821,103.2113,3301.0
2020-10-23 10:25:00,106.33,106.46,106.19,106.2,6743.0,103.2015,103.3277,103.0657,103.0754,6743.0
2020-10-23 10:30:00,106.19,106.25,106.15,106.2,3122.0,103.0657,103.1239,103.0268,103.0754,3122.0
2020-10-23 10:35:00,106.2,106.2,105.94,105.98,6432.0,103.0754,103.0754,102.823,102.8618,6432.0
2020-10-23 10:40:00,105.98,106.03,105.82,105.93,3121.0,102.8618,102.9104,102.7066,102.8133,3121.0
2020-10-23 10:45:00,106.02,106.22,105.97,106.18,8924.0,102.9007,103.0948,102.8521,103.056,8924.0
2020-10-23 10:50:00,106.19,106.34,106.15,106.28,5041.0,103.0657,103.2113,103.0268,103.153,5041.0
2020-10-23 10:55:00,106.25,106.34,106.21,106.24,6038.0,103.1239,103.2113,103.0851,103.1142,6038.0
2020-10-23 11:00:00,106.27,106.32,106.25,106.3,3986.0,103.1433,103.1918,103.1239,103.1724,3986.0
2020-10-23 11:05:00,106.25,106.36,106.21,106.29,5262.0,103.1239,103.2307,103.0851,103.1627,5262.0
2020-10-23 11:10:00,106.3,106.33,106.21,106.3,7334.0,103.1724,103.2015,103.0851,103.1724,7334.0
2020-10-23 11:15:00,106.29,106.33,106.23,106.23,4523.0,103.1627,103.2015,103.1045,103.1045,4523.0
2020-10-23 11:20:00,106.23,106.28,106.0,106.0,3400.0,103.1045,103.153,102.8813,102.8813,3400.0
2020-10-23 11:25:00,106.0,106.05,105.98,105.99,3900.0,102.8813,102.9298,102.8618,102.8716,3900.0
2020-10-23 11:30:00,106.0,106.06,105.97,106.0,8304.0,102.8813,102.9395,102.8521,102.8813,8304.0
2020-10-23 11:35:00,106.0,106.0,105.84,105.84,4802.0,102.8813,102.8813,102.726,102.726,4802.0
2020-10-23 11:40:00,105.8,105.94,105.8,105.89,6847.0,102.6871,102.823,102.6871,102.7745,6847.0
2020-10-23 11:45:00,105.87,105.9,105.75,105.8,4011.0,102.7551,102.7842,102.6386,102.6871,4011.0
2020-10-23 11:50:00,105.74,105.81,105.73,105.8,6076.0,102.6289,102.6968,102.6192,102.6871,6076.0
2020-10-23 11:55:00,105.78,105.84,105.74,105.82,6996.0,102.6677,102.726,102.6289,102.7066,6996.0
2020-10-23 12:00:00,105.82,105.93,105.82,105.93,5844.0,102.7066,102.8133,102.7066,102.8133,5844.0
2020-10-23 12:05:00,105.9,105.9,105.76,105.76,5407.0,102.7842,102.7842,102.6483,102.6483,5407.0
2020-10-23 12:10:00,105.81,105.81,105.73,105.73,4523.0,102.6968,102.6968,102.6192,102.6192,4523.0
2020-10-23 12:15:00,105.76,105.82,105.52,105.58,15714.0,102.6483,102.7066,102.4154,102.4736,15714.0
2020-10-23 12:20:00,105.58,105.63,105.47,105.63,2589.0,102.4736,102.5221,102.3669,102.5221,2589.0
2020-10-23 12:25:00,105.61,105.65,105.6,105.64,4182.0,102.5027,102.5416,102.493,102.5319,4182.0
2020-10-23 12:30:00,105.64,105.7,105.57,105.7,2957.0,102.5319,102.5901,102.4639,102.5901,2957.0
2020-10-23 12:35:00,105.65,105.71,105.58,105.7,3723.0,102.5416,102.5998,102.4736,102.5901,3723.0
2020-10-23 12:40:00,105.72,105.77,105.67,105.7,2204.0,102.6095,102.658,102.561,102.5901,2204.0
2020-10-23 12:45:00,105.68,105.78,105.64,105.78,2500.0,102.5707,102.6677,102.5319,102.6677,2500.0
2020-10-23 12:50:00,105.75,105.76,105.64,105.64,6366.0,102.6386,102.6483,102.5319,102.5319,6366.0
2020-10-23 12:55:00,105.64,105.64,105.49,105.54,2605.0,102.5319,102.5319,102.3863,102.4348,2605.0
2020-10-23 13:00:00,105.5,105.69,105.49,105.65,2821.0,102.396,102.5804,102.3863,102.5416,2821.0
2020-10-23 13:05:00,105.65,105.66,105.55,105.59,3952.0,102.5416,102.5513,102.4445,102.4833,3952.0
2020-10-23 13:10:00,105.61,105.66,105.61,105.63,1398.0,102.5027,102.5513,102.5027,102.5221,1398.0
2020-10-23 13:15:00,105.65,105.73,105.63,105.64,1763.0,102.5416,102.6192,102.5221,102.5319,1763.0
2020-10-23 13:20:00,105.64,105.88,105.63,105.84,3303.0,102.5319,102.7648,102.5221,102.726,3303.0
2020-10-23 13:25:00,105.81,105.82,105.74,105.79,2254.0,102.6968,102.7066,102.6289,102.6774,2254.0
2020-10-23 13:30:00,105.79,105.88,105.78,105.81,1993.0,102.6774,102.7648,102.6677,102.6968,1993.0
2020-10-23 13:35:00,105.84,105.91,105.81,105.82,2875.0,102.726,102.7939,102.6968,102.7066,2875.0
2020-10-23 13:40:00,105.83,105.86,105.77,105.77,3276.0,102.7163,102.7454,102.658,102.658,3276.0
2020-10-23 13:45:00,105.77,105.8,105.66,105.73,10477.0,102.658,102.6871,102.5513,102.6192,10477.0
2020-10-23 13:50:00,105.75,105.77,105.73,105.74,2900.0,102.6386,102.658,102.6192,102.6289,2900.0
2020-10-23 13:55:00,105.79,105.92,105.77,105.92,2921.0,102.6774,102.8036,102.658,102.8036,2921.0
2020-10-23 14:00:00,105.92,105.99,105.87,105.97,3096.0,102.8036,102.8716,102.7551,102.8521,3096.0
2020-10-23 14:05:00,105.99,106.03,105.94,105.95,8256.0,102.8716,102.9104,102.823,102.8327,8256.0
2020-10-23 14:10:00,105.93,105.93,105.85,105.88,2261.0,102.8133,102.8133,102.7357,102.7648,2261.0
2020-10-23 14:15:00,105.87,105.99,105.84,105.94,3633.0,102.7551,102.8716,102.726,102.823,3633.0
2020-10-23 14:20:00,105.94,105.95,105.92,105.95,1108.0,102.823,102.8327,102.8036,102.8327,1108.0
2020-10-23 14:25:00,105.95,106.02,105.94,106.01,4311.0,102.8327,102.9007,102.823,102.891,4311.0
2020-10-23 14:30:00,106.01,106.05,105.93,105.97,3709.0,102.891,102.9298,102.8133,102.8521,3709.0
2020-10-23 14:35:00,105.93,105.98,105.91,105.97,4148.0,102.8133,102.8618,102.7939,102.8521,4148.0
2020-10-23 14:40:00,105.98,106.0,105.91,105.91,4614.0,102.8618,102.8813,102.7939,102.7939,4614.0
2020-10-23 14:45:00,105.9,105.99,105.9,105.99,3240.0,102.7842,102.8716,102.7842,102.8716,3240.0
2020-10-23 14:50:00,106.0,106.02,105.91,105.91,3431.0,102.8813,102.9007,102.7939,102.7939,3431.0
2020-10-23 14:55:00,105.9,105.92,105.79,105.81,8172.0,102.7842,102.8036,102.6774,102.6968,8172.0
2020-10-23 15:00:00,105.82,105.83,105.76,105.8,9012.0,102.7066,102.7163,102.6483,102.6871,9012.0
2020-10-23 15:05:00,105.8,105.85,105.75,105.85,10602.0,102.6871,102.7357,102.6386,102.7357,10602.0
2020-10-23 15:10:00,105.89,105.9,105.8,105.89,8226.0,102.7745,102.7842,102.6871,102.7745,8226.0
2020-10-23 15:15:00,105.9,105.94,105.81,105.91,4461.0,102.7842,102.823,102.6968,102.7939,4461.0
2020-10-23 15:20:00,105.92,106.02,105.9,106.02,4044.0,102.8036,102.9007,102.7842,102.9007,4044.0
2020-10-23 15:25:00,106.02,106.07,106.0,106.02,6560.0,102.9007,102.9492,102.8813,102.9007,6560.0
2020-10-23 15:30:00,106.05,106.06,105.99,106.01,4764.0,102.9298,102.9395,102.8716,102.891,4764.0
2020-10-23 15:35:00,106.02,106.19,106.02,106.15,3554.0,102.9007,103.0657,102.9007,103.0268,3554.0
2020-10-23 15:40:00,106.18,106.28,106.17,106.26,7047.0,103.056,103.153,103.0463,103.1336,7047.0
2020-10-23 15:45:00,106.25,106.28,106.18,106.24,7712.0,103.1239,103.153,103.056,103.1142,7712.0
2020-10-23 15:50:00,106.25,106.26,106.08,106.22,15856.0,103.1239,103.1336,102.9589,103.0948,15856.0
2020-10-23 15:55:00,106.22,106.24,106.08,106.17,38900.0,103.0948,103.1142,102.9589,103.0463,38900.0
2020-10-26 09:30:00,105.39,105.58,105.15,105.48,14226.0,102.2892,102.4736,102.0563,102.3766,14226.0
2020-10-26 09:35:00,105.38,105.82,105.38,105.74,4477.0,102.2795,102.7066,102.2795,102.6289,4477.0
2020-10-26 09:40:00,105.61,105.71,105.32,105.55,2874.0,102.5027,102.5998,102.2213,102.4445,2874.0
2020-10-26 09:45:00,105.49,105.63,105.38,105.47,3002.0,102.3863,102.5221,102.2795,102.3669,3002.0
2020-10-26 09:50:00,105.31,105.4,105.23,105.39,4638.0,102.2116,102.2989,102.1339,102.2892,4638.0
2020-10-26 09:55:00,105.32,105.7,105.32,105.58,7603.0,102.2213,102.5901,102.2213,102.4736,7603.0
2020-10-26 10:00:00,105.51,105.8,105.38,105.69,3747.0,102.4057,102.6871,102.2795,102.5804,3747.0
2020-10-26 10:05:00,105.73,105.74,105.5,105.58,3351.0,102.6192,102.6289,102.396,102.4736,3351.0
2020-10-26 10:10:00,105.62,105.72,105.48,105.51,4525.0,102.5124,102.6095,102.3766,102.4057,4525.0
2020-10-26 10:15:00,105.48,105.58,105.41,105.58,2919.0,102.3766,102.4736,102.3086,102.4736,2919.0
2020-10-26 10:20:00,105.6,105.63,105.39,105.44,2905.0,102.493,102.5221,102.2892,102.3377,2905.0
2020-10-26 10:25:00,105.45,105.46,105.22,105.22,3275.0,102.3474,102.3571,102.1242,102.1242,3275.0
2020-10-26 10:30:00,105.16,105.19,104.85,105.09,4164.0,102.066,102.0951,101.7651,101.998,4164.0
2020-10-26 10:35:00,105.02,105.09,104.9,104.99,7834.0,101.9301,101.998,101.8136,101.901,7834.0
2020-10-26 10:40:00,105.01,105.05,104.95,105.01,1188.0,101.9204,101.9592,101.8622,101.9204,1188.0
2020-10-26 10:45:00,105.02,105.06,104.73,104.84,3960.0,101.9301,101.9689,101.6486,101.7554,3960.0
2020-10-26 10:50:00,104.79,104.87,104.61,104.61,2364.0,101.7069,101.7845,101.5322,101.5322,2364.0
2020-10-26 10:55:00,104.69,104.8,104.68,104.68,2330.0,101.6098,101.7166,101.6001,101.6001,2330.0
2020-10-26 11:00:00,104.68,104.68,104.43,104.5,3820.0,101.6001,101.6001,101.3575,101.4254,3820.0
2020-10-26 11:05:00,104.51,104.54,104.39,104.46,1711.0,101.4351,101.4642,101.3186,101.3866,1711.0
2020-10-26 11:10:00,104.52,104.74,104.51,104.63,3458.0,101.4448,101.6583,101.4351,101.5516,3458.0
2020-10-26 11:15:00,104.52,104.53,104.2,104.26,5190.0,101.4448,101.4545,101.1342,101.1925,5190.0
2020-10-26 11:20:00,104.23,104.5,104.21,104.5,3567.0,101.1633,101.4254,101.1439,101.4254,3567.0
2020-10-26 11:25:00,104.44,104.45,104.32,104.32,5125.0,101.3672,101.3769,101.2507,101.2507,5125.0
2020-10-26 11:30:00,104.4,104.4,104.24,104.27,3603.0,101.3283,101.3283,101.173,101.2022,3603.0
2020-10-26 11:35:00,104.23,104.42,104.17,104.42,2373.0,101.1633,101.3477,101.1051,101.3477,2373.0
2020-10-26 11:40:00,104.37,104.42,104.25,104.41,4443.0,101.2992,101.3477,101.1827,101.338,4443.0
2020-10-26 11:45:00,104.49,104.55,104.49,104.5,1123.0,101.4157,101.4739,101.4157,101.4254,1123.0
2020-10-26 11:50:00,104.49,104.53,104.43,104.51,3328.0,101.4157,101.4545,101.3575,101.4351,3328.0
2020-10-26 11:55:00,104.5,104.55,104.46,104.46,2684.0,101.4254,101.4739,101.3866,101.3866,2684.0
2020-10-26 12:00:00,104.41,104.5,104.4,104.5,854.0,101.338,101.4254,101.3283,101.4254,854.0
2020-10-26 12:05:00,104.46,104.49,104.38,104.49,1112.0,101.3866,101.4157,101.3089,101.4157,1112.0
2020-10-26 12:10:00,104.49,104.55,104.41,104.47,2538.0,101.4157,101.4739,101.338,101.3963,2538.0
2020-10-26 12:15:00,104.54,104.6,104.54,104.58,1725.0,101.4642,101.5224,101.4642,101.503,1725.0
2020-10-26 12:20:00,104.58,104.65,104.57,104.58,2614.0,101.503,101.571,101.4933,101.503,2614.0
2020-10-26 12:25:00,104.59,104.63,104.52,104.57,1912.0,101.5127,101.5516,101.4448,101.4933,1912.0
2020-10-26 12:30:00,104.47,104.51,104.2,104.23,2763.0,101.3963,101.4351,101.1342,101.1633,2763.0
2020-10-26 12:35:00,104.26,104.31,104.16,104.21,2819.0,101.1925,101.241,101.0954,101.1439,2819.0
2020-10-26 12:40:00,104.19,104.26,104.18,104.25,2558.0,101.1245,101.1925,101.1148,101.1827,2558.0
2020-10-26 12:45:00,104.21,104.26,104.19,104.24,2739.0,101.1439,101.1925,101.1245,101.173,2739.0
2020-10-26 12:50:00,104.2,104.37,104.19,104.32,2699.0,101.1342,101.2992,101.1245,101.2507,2699.0
2020-10-26 12:55:00,104.35,104.35,104.24,104.31,3068.0,101.2798,101.2798,101.173,101.241,3068.0
2020-10-26 13:00:00,104.32,104.32,104.2,104.23,4148.0,101.2507,101.2507,101.1342,101.1633,4148.0
2020-10-26 13:05:00,104.19,104.32,104.14,104.32,3949.0,101.1245,101.2507,101.076,101.2507,3949.0
2020-10-26 13:10:00,104.29,104.29,104.15,104.18,5108.0,101.2216,101.2216,101.0857,101.1148,5108.0
2020-10-26 13:15:00,104.17,104.17,103.97,103.97,2981.0,101.1051,101.1051,100.911,100.911,2981.0
2020-10-26 13:20:00,104.01,104.02,103.88,103.94,5190.0,100.9498,100.9595,100.8236,100.8819,5190.0
2020-10-26 13:25:00,103.94,103.99,103.89,103.96,2987.0,100.8819,100.9304,100.8333,100.9013,2987.0
2020-10-26 13:30:00,103.91,103.91,103.76,103.8,3860.0,100.8528,100.8528,100.7072,100.746,3860.0
2020-10-26 13:35:00,103.75,103.96,103.75,103.95,1700.0,100.6975,100.9013,100.6975,100.8916,1700.0
2020-10-26 13:40:00,103.93,103.93,103.83,103.85,1998.0,100.8722,100.8722,100.7751,100.7945,1998.0
2020-10-26 13:45:00,103.9,104.07,103.88,104.06,1936.0,100.843,101.008,100.8236,100.9983,1936.0
2020-10-26 13:50:00,104.06,104.16,103.96,104.0,20559.0,100.9983,101.0954,100.9013,100.9401,20559.0
2020-10-26 13:55:00,104.01,104.31,103.99,104.31,26569.0,100.9498,101.241,100.9304,101.241,26569.0
2020-10-26 14:00:00,104.3,104.43,104.21,104.25,7563.0,101.2313,101.3575,101.1439,101.1827,7563.0
2020-10-26 14:05:00,104.23,104.39,104.2,104.34,10264.0,101.1633,101.3186,101.1342,101.2701,10264.0
2020-10-26 14:10:00,104.36,104.46,104.3,104.32,11906.0,101.2895,101.3866,101.2313,101.2507,11906.0
2020-10-26 14:15:00,104.32,104.45,104.2,104.42,7691.0,101.2507,101.3769,101.1342,101.3477,7691.0
2020-10-26 14:20:00,104.39,104.43,104.23,104.35,12198.0,101.3186,101.3575,101.1633,101.2798,12198.0
2020-10-26 14:25:00,104.39,104.62,104.29,104.62,2432.0,101.3186,101.5419,101.2216,101.5419,2432.0
2020-10-26 14:30:00,104.59,104.68,104.53,104.58,3862.0,101.5127,101.6001,101.4545,101.503,3862.0
2020-10-26 14:35:00,104.55,104.55,104.43,104.48,4004.0,101.4739,101.4739,101.3575,101.406,4004.0
2020-10-26 14:40:00,104.45,104.57,104.4,104.46,4340.0,101.3769,101.4933,101.3283,101.3866,4340.0
2020-10-26 14:45:00,104.42,104.42,104.2,104.25,4092.0,101.3477,101.3477,101.1342,101.1827,4092.0
2020-10-26 14:50:00,104.25,104.38,104.23,104.28,2802.0,101.1827,101.3089,101.1633,101.2119,2802.0
2020-10-26 14:55:00,104.31,104.35,104.24,104.24,4252.0,101.241,101.2798,101.173,101.173,4252.0
2020-10-26 15:00:00,104.28,104.34,104.23,104.29,3886.0,101.2119,101.2701,101.1633,101.2216,3886.0
2020-10-26 15:05:00,104.33,104.33,104.14,104.18,4408.0,101.2604,101.2604,101.076,101.1148,4408.0
2020-10-26 15:10:00,104.25,104.27,104.0,104.06,3417.0,101.1827,101.2022,100.9401,100.9983,3417.0
2020-10-26 15:15:00,104.08,104.15,103.99,104.05,8247.0,101.0177,101.0857,100.9304,100.9886,8247.0
2020-10-26 15:20:00,104.02,104.26,103.99,104.14,16074.0,100.9595,101.1925,100.9304,101.076,16074.0
2020-10-26 15:25:00,104.16,104.35,104.16,104.31,4761.0,101.0954,101.2798,101.0954,101.241,4761.0
2020-10-26 15:30:00,104.35,104.54,104.26,104.43,5069.0,101.2798,101.4642,101.1925,101.3575,5069.0
2020-10-26 15:35:00,104.43,104.47,104.25,104.43,6352.0,101.3575,101.3963,101.1827,101.3575,6352.0
2020-10-26 15:40:00,104.39,104.41,104.25,104.33,11695.0,101.3186,101.338,101.1827,101.2604,11695.0
2020-10-26 15:45:00,104.32,104.33,104.11,104.12,13308.0,101.2507,101.2604,101.0469,101.0566,13308.0
2020-10-26 15:50:00,104.12,104.23,103.99,104.23,25905.0,101.0566,101.1633,100.9304,101.1633,25905.0
2020-10-26 15:55:00,104.23,104.61,104.23,104.61,48066.0,101.1633,101.5322,101.1633,101.5322,48066.0
2020-10-27 09:30:00,105.11,106.16,105.11,106.08,23974.0,102.0174,103.0366,102.0174,102.9589,23974.0
2020-10-27 09:35:00,106.0,106.59,106.0,106.28,5377.0,102.8813,103.4539,102.8813,103.153,5377.0
2020-10-27 09:40:00,106.37,106.39,106.11,106.19,2006.0,103.2404,103.2598,102.988,103.0657,2006.0
2020-10-27 09:45:00,106.34,106.42,105.89,106.02,5366.0,103.2113,103.2889,102.7745,102.9007,5366.0
2020-10-27 09:50:00,106.05,106.15,105.81,106.13,5269.0,102.9298,103.0268,102.6968,103.0074,5269.0
2020-10-27 09:55:00,106.2,106.43,106.13,106.33,6484.0,103.0754,103.2986,103.0074,103.2015,6484.0
2020-10-27 10:00:00,106.33,106.41,106.08,106.08,4597.0,103.2015,103.2792,102.9589,102.9589,4597.0
2020-10-27 10:05:00,106.06,106.3,106.02,106.3,4559.0,102.9395,103.1724,102.9007,103.1724,4559.0
2020-10-27 10:10:00,106.31,106.58,106.31,106.53,8731.0,103.1821,103.4442,103.1821,103.3957,8731.0
2020-10-27 10:15:00,106.6,106.6,106.22,106.22,4034.0,103.4636,103.4636,103.0948,103.0948,4034.0
2020-10-27 10:20:00,106.2,106.2,105.95,105.95,5370.0,103.0754,103.0754,102.8327,102.8327,5370.0
2020-10-27 10:25:00,105.97,106.16,105.93,106.12,5542.0,102.8521,103.0366,102.8133,102.9977,5542.0
2020-10-27 10:30:00,106.05,106.35,106.02,106.34,6599.0,102.9298,103.221,102.9007,103.2113,6599.0
2020-10-27 10:35:00,106.29,106.54,106.2,106.5,4100.0,103.1627,103.4054,103.0754,103.3665,4100.0
2020-10-27 10:40:00,106.55,106.55,106.37,106.46,5425.0,103.4151,103.4151,103.2404,103.3277,5425.0
2020-10-27 10:45:00,106.39,106.59,106.35,106.52,4216.0,103.2598,103.4539,103.221,103.386,4216.0
2020-10-27 10:50:00,106.57,106.66,106.15,106.2,6065.0,103.4345,103.5218,103.0268,103.0754,6065.0
2020-10-27 10:55:00,106.22,106.28,106.07,106.09,4539.0,103.0948,103.153,102.9492,102.9686,4539.0
2020-10-27 11:00:00,105.98,106.17,105.96,106.09,4689.0,102.8618,103.0463,102.8424,102.9686,4689.0
2020-10-27 11:05:00,106.12,106.28,106.08,106.28,4021.0,102.9977,103.153,102.9589,103.153,4021.0
2020-10-27 11:10:00,106.2,106.33,106.19,106.26,8715.0,103.0754,103.2015,103.0657,103.1336,8715.0
2020-10-27 11:15:00,106.26,106.27,106.18,106.23,4570.0,103.1336,103.1433,103.056,103.1045,4570.0
2020-10-27 11:20:00,106.26,106.26,106.13,106.23,5207.0,103.1336,103.1336,103.0074,103.1045,5207.0
2020-10-27 11:25:00,106.22,106.24,105.97,105.98,9493.0,103.0948,103.1142,102.8521,102.8618,9493.0
2020-10-27 11:30:00,105.97,106.0,105.52,105.69,9272.0,102.8521,102.8813,102.4154,102.5804,9272.0
2020-10-27 11:35:00,105.73,105.87,105.73,105.87,4146.0,102.6192,102.7551,102.6192,102.7551,4146.0
2020-10-27 11:40:00,105.94,106.03,105.88,105.98,2556.0,102.823,102.9104,102.7648,102.8618,2556.0
2020-10-27 11:45:00,106.02,106.05,105.99,106.03,2564.0,102.9007,102.9298,102.8716,102.9104,2564.0
2020-10-27 11:50:00,106.02,106.09,105.95,105.95,2708.0,102.9007,102.9686,102.8327,102.8327,2708.0
2020-10-27 11:55:00,105.95,106.12,105.85,106.12,4403.0,102.8327,102.9977,102.7357,102.9977,4403.0
2020-10-27 12:00:00,106.16,106.18,106.06,106.09,3830.0,103.0366,103.056,102.9395,102.9686,3830.0
2020-10-27 12:05:00,106.15,106.16,106.02,106.02,3632.0,103.0268,103.0366,102.9007,102.9007,3632.0
2020-10-27 12:10:00,106.08,106.08,105.94,105.99,3839.0,102.9589,102.9589,102.823,102.8716,3839.0
2020-10-27 12:15:00,106.02,106.02,105.91,105.95,5849.0,102.9007,102.9007,102.7939,102.8327,5849.0
2020-10-27 12:20:00,105.96,106.01,105.93,105.95,3400.0,102.8424,102.891,102.8133,102.8327,3400.0
2020-10-27 12:25:00,105.96,105.96,105.88,105.89,3207.0,102.8424,102.8424,102.7648,102.7745,3207.0
2020-10-27 12:30:00,105.89,105.89,105.7,105.78,22046.0,102.7745,102.7745,102.5901,102.6677,22046.0
2020-10-27 12:35:00,105.8,105.81,105.71,105.81,3851.0,102.6871,102.6968,102.5998,102.6968,3851.0
2020-10-27 12:40:00,105.75,105.99,105.72,105.72,10323.0,102.6386,102.8716,102.6095,102.6095,10323.0
2020-10-27 12:45:00,105.79,105.92,105.74,105.74,2716.0,102.6774,102.8036,102.6289,102.6289,2716.0
2020-10-27 12:50:00,105.81,105.86,105.79,105.8,1788.0,102.6968,102.7454,102.6774,102.6871,1788.0
2020-10-27 12:55:00,105.81,105.86,105.72,105.78,2790.0,102.6968,102.7454,102.6095,102.6677,2790.0
2020-10-27 13:00:00,105.85,105.91,105.82,105.91,1662.0,102.7357,102.7939,102.7066,102.7939,1662.0
2020-10-27 13:05:00,105.94,105.97,105.91,105.92,1896.0,102.823,102.8521,102.7939,102.8036,1896.0
2020-10-27 13:10:00,105.96,105.96,105.85,105.92,2695.0,102.8424,102.8424,102.7357,102.8036,2695.0
2020-10-27 13:15:00,105.94,105.96,105.89,105.93,3600.0,102.823,102.8424,102.7745,102.8133,3600.0
2020-10-27 13:20:00,105.92,106.08,105.91,106.08,2925.0,102.8036,102.9589,102.7939,102.9589,2925.0
2020-10-27 13:25:00,106.07,106.31,106.05,106.21,6018.0,102.9492,103.1821,102.9298,103.0851,6018.0
2020-10-27 13:30:00,106.2,106.52,106.19,106.44,5271.0,103.0754,103.386,103.0657,103.3083,5271.0
2020-10-27 13:35:00,106.37,106.41,106.32,106.41,2303.0,103.2404,103.2792,103.1918,103.2792,2303.0
2020-10-27 13:40:00,106.47,106.53,106.43,106.49,2810.0,103.3374,103.3957,103.2986,103.3568,2810.0
2020-10-27 13:45:00,106.5,106.57,106.48,106.57,6180.0,103.3665,103.4345,103.3471,103.4345,6180.0
2020-10-27 13:50:00,106.6,106.63,106.43,106.53,3697.0,103.4636,103.4927,103.2986,103.3957,3697.0
2020-10-27 13:55:00,106.57,106.57,106.46,106.49,2111.0,103.4345,103.4345,103.3277,103.3568,2111.0
2020-10-27 14:00:00,106.48,106.54,106.47,106.48,4583.0,103.3471,103.4054,103.3374,103.3471,4583.0
2020-10-27 14:05:00,106.48,106.6,106.45,106.52,3273.0,103.3471,103.4636,103.318,103.386,3273.0
2020-10-27 14:10:00,106.54,106.55,106.35,106.35,6574.0,103.4054,103.4151,103.221,103.221,6574.0
2020-10-27 14:15:00,106.37,106.37,106.04,106.09,4164.0,103.2404,103.2404,102.9201,102.9686,4164.0
2020-10-27 14:20:00,106.09,106.09,105.81,105.94,17593.0,102.9686,102.9686,102.6968,102.823,17593.0
2020-10-27 14:25:00,105.97,106.08,105.97,106.06,3614.0,102.8521,102.9589,102.8521,102.9395,3614.0
2020-10-27 14:30:00,106.02,106.06,105.83,105.97,9231.0,102.9007,102.9395,102.7163,102.8521,9231.0
2020-10-27 14:35:00,105.96,105.96,105.88,105.91,5545.0,102.8424,102.8424,102.7648,102.7939,5545.0
2020-10-27 14:40:00,105.92,106.05,105.9,105.98,5741.0,102.8036,102.9298,102.7842,102.8618,5741.0
2020-10-27 14:45:00,105.98,106.17,105.91,106.13,6197.0,102.8618,103.0463,102.7939,103.0074,6197.0
2020-10-27 14:50:00,106.1,106.12,105.94,106.03,20021.0,102.9783,102.9977,102.823,102.9104,20021.0
2020-10-27 14:55:00,105.99,106.06,105.92,106.06,6745.0,102.8716,102.9395,102.8036,102.9395,6745.0
2020-10-27 15:00:00,106.03,106.06,105.94,105.97,17181.0,102.9104,102.9395,102.823,102.8521,17181.0
2020-10-27 15:05:00,105.97,106.0,105.88,105.94,8768.0,102.8521,102.8813,102.7648,102.823,8768.0
2020-10-27 15:10:00,105.98,106.02,105.96,106.01,4123.0,102.8618,102.9007,102.8424,102.891,4123.0
2020-10-27 15:15:00,105.98,105.99,105.91,105.96,8124.0,102.8618,102.8716,102.7939,102.8424,8124.0
2020-10-27 15:20:00,105.97,106.12,105.95,106.06,5955.0,102.8521,102.9977,102.8327,102.9395,5955.0
2020-10-27 15:25:00,106.06,106.1,105.98,106.06,8347.0,102.9395,102.9783,102.8618,102.9395,8347.0
2020-10-27 15:30:00,106.05,106.14,106.05,106.13,5442.0,102.9298,103.0171,102.9298,103.0074,5442.0
2020-10-27 15:35:00,106.13,106.19,106.12,106.16,9363.0,103.0074,103.0657,102.9977,103.0366,9363.0
2020-10-27 15:40:00,106.21,106.29,106.2,106.23,20981.0,103.0851,103.1627,103.0754,103.1045,20981.0
2020-10-27 15:45:00,106.21,106.26,106.05,106.07,12263.0,103.0851,103.1336,102.9298,102.9492,12263.0
2020-10-27 15:50:00,106.06,106.27,106.03,106.27,27144.0,102.9395,103.1433,102.9104,103.1433,27144.0
2020-10-27 15:55:00,106.23,106.24,106.01,106.02,76777.0,103.1045,103.1142,102.891,102.9007,76777.0
2020-10-28 09:30:00,104.42,104.61,104.21,104.37,18696.0,101.3477,101.5322,101.1439,101.2992,18696.0
2020-10-28 09:35:00,104.62,104.86,104.61,104.68,3061.0,101.5419,101.7748,101.5322,101.6001,3061.0
2020-10-28 09:40:00,104.83,105.31,104.82,105.12,6151.0,101.7457,102.2116,101.736,102.0272,6151.0
2020-10-28 09:45:00,105.2,105.37,105.02,105.05,4501.0,102.1048,102.2698,101.9301,101.9592,4501.0
2020-10-28 09:50:00,105.0,105.0,104.78,104.93,1620.0,101.9107,101.9107,101.6972,101.8427,1620.0
2020-10-28 09:55:00,104.91,104.93,104.67,104.93,2325.0,101.8233,101.8427,101.5904,101.8427,2325.0
2020-10-28 10:00:00,104.92,104.94,104.59,104.59,3890.0,101.833,101.8524,101.5127,101.5127,3890.0
2020-10-28 10:05:00,104.56,104.57,104.39,104.39,7015.0,101.4836,101.4933,101.3186,101.3186,7015.0
2020-10-28 10:10:00,104.38,104.38,104.24,104.24,2389.0,101.3089,101.3089,101.173,101.173,2389.0
2020-10-28 10:15:00,104.21,104.21,103.8,103.82,5044.0,101.1439,101.1439,100.746,100.7654,5044.0
2020-10-28 10:20:00,103.77,103.86,103.41,103.41,6955.0,100.7169,100.8042,100.3675,100.3675,6955.0
2020-10-28 10:25:00,103.48,103.54,103.12,103.34,7771.0,100.4354,100.4936,100.086,100.2995,7771.0
2020-10-28 10:30:00,103.3,103.69,103.25,103.54,6321.0,100.2607,100.6392,100.2122,100.4936,6321.0
2020-10-28 10:35:00,103.55,103.7,103.46,103.48,16809.0,100.5033,100.6489,100.416,100.4354,16809.0
2020-10-28 10:40:00,103.51,103.73,103.5,103.62,10949.0,100.4645,100.678,100.4548,100.5713,10949.0
2020-10-28 10:45:00,103.62,103.64,103.23,103.23,17205.0,100.5713,100.5907,100.1928,100.1928,17205.0
2020-10-28 10:50:00,103.23,103.3,102.88,103.19,23556.0,100.1928,100.2607,99.8531,100.1539,23556.0
2020-10-28 10:55:00,103.2,103.2,102.73,103.14,26462.0,100.1636,100.1636,99.7075,100.1054,26462.0
2020-10-28 11:00:00,103.13,103.2,102.73,102.73,4111.0,100.0957,100.1636,99.7075,99.7075,4111.0
2020-10-28 11:05:00,102.77,103.28,102.77,103.21,2629.0,99.7463,100.2413,99.7463,100.1733,2629.0
2020-10-28 11:10:00,103.15,103.26,103.11,103.26,3101.0,100.1151,100.2219,100.0763,100.2219,3101.0
2020-10-28 11:15:00,103.23,103.27,102.98,103.08,5615.0,100.1928,100.2316,99.9501,100.0472,5615.0
2020-10-28 11:20:00,103.16,103.16,102.88,102.95,5029.0,100.1248,100.1248,99.8531,99.921,5029.0
2020-10-28 11:25:00,102.86,103.0,102.83,103.0,2999.0,99.8336,99.9695,99.8045,99.9695,2999.0
2020-10-28 11:30:00,102.93,102.93,102.74,102.75,2257.0,99.9016,99.9016,99.7172,99.7269,2257.0
2020-10-28 11:35:00,102.85,103.12,102.85,103.12,1710.0,99.8239,100.086,99.8239,100.086,1710.0
2020-10-28 11:40:00,103.03,103.17,102.99,103.17,1700.0,99.9986,100.1345,99.9598,100.1345,1700.0
2020-10-28 11:45:00,103.2,103.38,103.16,103.3,4486.0,100.1636,100.3383,100.1248,100.2607,4486.0
2020-10-28 11:50:00,103.21,103.39,103.19,103.28,3852.0,100.1733,100.3481,100.1539,100.2413,3852.0
2020-10-28 11:55:00,103.28,103.38,103.16,103.27,2700.0,100.2413,100.3383,100.1248,100.2316,2700.0
2020-10-28 12:00:00,103.23,103.28,103.14,103.19,4403.0,100.1928,100.2413,100.1054,100.1539,4403.0
2020-10-28 12:05:00,103.2,103.38,103.16,103.17,2877.0,100.1636,100.3383,100.1248,100.1345,2877.0
2020-10-28 12:10:00,103.18,103.27,103.12,103.25,2113.0,100.1442,100.2316,100.086,100.2122,2113.0
2020-10-28 12:15:00,103.3,103.35,103.24,103.27,2269.0,100.2607,100.3092,100.2025,100.2316,2269.0
2020-10-28 12:20:00,103.32,103.32,103.11,103.22,2986.0,100.2801,100.2801,100.0763,100.1831,2986.0
2020-10-28 12:25:00,103.26,103.26,102.94,102.94,4865.0,100.2219,100.2219,99.9113,99.9113,4865.0
2020-10-28 12:30:00,102.93,103.03,102.93,102.98,2091.0,99.9016,99.9986,99.9016,99.9501,2091.0
2020-10-28 12:35:00,103.06,103.07,102.83,102.96,3534.0,100.0278,100.0375,99.8045,99.9307,3534.0
2020-10-28 12:40:00,102.93,102.93,102.8,102.87,2559.0,99.9016,99.9016,99.7754,99.8433,2559.0
2020-10-28 12:45:00,102.89,102.89,102.74,102.82,2606.0,99.8628,99.8628,99.7172,99.7948,2606.0
2020-10-28 12:50:00,102.75,102.97,102.75,102.97,1000.0,99.7269,99.9404,99.7269,99.9404,1000.0
2020-10-28 12:55:00,102.92,103.09,102.92,103.05,1718.0,99.8919,100.0569,99.8919,100.0181,1718.0
2020-10-28 13:00:00,103.04,103.09,102.91,103.0,4087.0,100.0083,100.0569,99.8822,99.9695,4087.0
2020-10-28 13:05:00,102.95,103.03,102.88,102.9,2623.0,99.921,99.9986,99.8531,99.8725,2623.0
2020-10-28 13:10:00,102.95,102.96,102.72,102.8,4538.0,99.921,99.9307,99.6978,99.7754,4538.0
2020-10-28 13:15:00,102.79,102.81,102.65,102.81,4838.0,99.7657,99.7851,99.6298,99.7851,4838.0
2020-10-28 13:20:00,102.8,102.8,102.71,102.76,4493.0,99.7754,99.7754,99.6881,99.7366,4493.0
2020-10-28 13:25:00,102.79,103.02,102.75,103.02,3745.0,99.7657,99.9889,99.7269,99.9889,3745.0
2020-10-28 13:30:00,103.0,103.14,102.94,103.12,5388.0,99.9695,100.1054,99.9113,100.086,5388.0
2020-10-28 13:35:00,103.14,103.35,103.14,103.15,4807.0,100.1054,100.3092,100.1054,100.1151,4807.0
2020-10-28 13:40:00,103.15,103.15,102.86,102.94,11174.0,100.1151,100.1151,99.8336,99.9113,11174.0
2020-10-28 13:45:00,103.0,103.1,102.92,103.03,5986.0,99.9695,100.0666,99.8919,99.9986,5986.0
2020-10-28 13:50:00,103.01,103.01,102.88,102.96,4741.0,99.9792,99.9792,99.8531,99.9307,4741.0
2020-10-28 13:55:00,102.91,102.95,102.83,102.94,4584.0,99.8822,99.921,99.8045,99.9113,4584.0
2020-10-28 14:00:00,102.92,102.92,102.72,102.88,5283.0,99.8919,99.8919,99.6978,99.8531,5283.0
2020-10-28 14:05:00,102.8,102.86,102.74,102.74,4123.0,99.7754,99.8336,99.7172,99.7172,4123.0
2020-10-28 14:10:00,102.7,102.76,102.44,102.55,7469.0,99.6784,99.7366,99.426,99.5328,7469.0
2020-10-28 14:15:00,102.55,102.57,102.43,102.46,6001.0,99.5328,99.5522,99.4163,99.4454,6001.0
2020-10-28 14:20:00,102.47,102.69,102.42,102.67,5114.0,99.4551,99.6686,99.4066,99.6492,5114.0
2020-10-28 14:25:00,102.64,102.64,102.45,102.47,26513.0,99.6201,99.6201,99.4357,99.4551,26513.0
2020-10-28 14:30:00,102.46,102.48,102.22,102.35,29243.0,99.4454,99.4648,99.2125,99.3386,29243.0
2020-10-28 14:35:00,102.33,102.33,102.08,102.12,5942.0,99.3192,99.3192,99.0766,99.1154,5942.0
2020-10-28 14:40:00,102.13,102.31,102.1,102.28,4721.0,99.1251,99.2998,99.096,99.2707,4721.0
2020-10-28 14:45:00,102.25,102.37,102.2,102.37,6625.0,99.2416,99.3581,99.1931,99.3581,6625.0
2020-10-28 14:50:00,102.4,102.41,102.11,102.11,7556.0,99.3872,99.3969,99.1057,99.1057,7556.0
2020-10-28 14:55:00,102.14,102.42,102.14,102.3,12611.0,99.1348,99.4066,99.1348,99.2901,12611.0
2020-10-28 15:00:00,102.33,102.35,102.19,102.21,5353.0,99.3192,99.3386,99.1834,99.2028,5353.0
2020-10-28 15:05:00,102.25,102.36,102.21,102.26,10631.0,99.2416,99.3484,99.2028,99.2513,10631.0
2020-10-28 15:10:00,102.29,102.36,102.2,102.34,9735.0,99.2804,99.3484,99.1931,99.3289,9735.0
2020-10-28 15:15:00,102.31,102.33,102.26,102.31,6110.0,99.2998,99.3192,99.2513,99.2998,6110.0
2020-10-28 15:20:00,102.29,102.44,102.21,102.36,27933.0,99.2804,99.426,99.2028,99.3484,27933.0
2020-10-28 15:25:00,102.34,102.41,102.29,102.29,14749.0,99.3289,99.3969,99.2804,99.2804,14749.0
2020-10-28 15:30:00,102.32,102.5,102.32,102.43,18951.0,99.3095,99.4842,99.3095,99.4163,18951.0
2020-10-28 15:35:00,102.44,102.45,102.06,102.06,13606.0,99.426,99.4357,99.0572,99.0572,13606.0
2020-10-28 15:40:00,102.1,102.32,102.07,102.18,18536.0,99.096,99.3095,99.0669,99.1737,18536.0
2020-10-28 15:45:00,102.18,102.19,101.91,102.0,16072.0,99.1737,99.1834,98.9116,98.9989,16072.0
2020-10-28 15:50:00,102.01,102.04,101.83,101.85,45496.0,99.0087,99.0378,98.8339,98.8534,45496.0
2020-10-28 15:55:00,101.82,101.88,101.58,101.61,81455.0,98.8242,98.8825,98.5913,98.6204,81455.0
2020-10-29 09:30:00,102.27,102.38,101.84,102.17,19037.0,99.261,99.3678,98.8437,99.1639,19037.0
2020-10-29 09:35:00,102.11,102.14,101.39,101.39,10529.0,99.1057,99.1348,98.4069,98.4069,10529.0
2020-10-29 09:40:00,101.32,101.32,100.77,101.18,25525.0,98.339,98.339,97.8051,98.2031,25525.0
2020-10-29 09:45:00,101.17,101.78,101.05,101.46,5766.0,98.1934,98.7854,98.0769,98.4748,5766.0
2020-10-29 09:50:00,101.52,101.9,101.51,101.65,3718.0,98.5331,98.9019,98.5234,98.6592,3718.0
2020-10-29 09:55:00,101.93,102.08,101.81,101.83,5668.0,98.931,99.0766,98.8145,98.8339,5668.0
2020-10-29 10:00:00,101.82,102.19,101.79,102.09,10395.0,98.8242,99.1834,98.7951,99.0863,10395.0
2020-10-29 10:05:00,102.12,102.12,101.76,101.96,7805.0,99.1154,99.1154,98.766,98.9601,7805.0
2020-10-29 10:10:00,102.11,102.19,101.49,101.52,7358.0,99.1057,99.1834,98.504,98.5331,7358.0
2020-10-29 10:15:00,101.57,102.02,101.57,101.97,5310.0,98.5816,99.0184,98.5816,98.9698,5310.0
2020-10-29 10:20:00,102.02,102.08,101.8,101.8,6708.0,99.0184,99.0766,98.8048,98.8048,6708.0
2020-10-29 10:25:00,101.8,101.84,101.69,101.82,2448.0,98.8048,98.8437,98.6981,98.8242,2448.0
2020-10-29 10:30:00,101.94,102.01,101.53,101.54,7901.0,98.9407,99.0087,98.5428,98.5525,7901.0
2020-10-29 10:35:00,101.52,101.7,101.42,101.7,5019.0,98.5331,98.7078,98.436,98.7078,5019.0
2020-10-29 10:40:00,101.71,101.92,101.68,101.89,3254.0,98.7175,98.9213,98.6884,98.8922,3254.0
2020-10-29 10:45:00,101.92,102.06,101.89,101.96,11977.0,98.9213,99.0572,98.8922,98.9601,11977.0
2020-10-29 10:50:00,101.99,102.02,101.8,101.9,3774.0,98.9892,99.0184,98.8048,98.9019,3774.0
2020-10-29 10:55:00,101.93,102.04,101.86,101.92,5925.0,98.931,99.0378,98.8631,98.9213,5925.0
2020-10-29 11:00:00,101.91,101.95,101.73,101.73,3000.0,98.9116,98.9504,98.7369,98.7369,3000.0
2020-10-29 11:05:00,101.87,102.0,101.77,101.96,4709.0,98.8728,98.9989,98.7757,98.9601,4709.0
2020-10-29 11:10:00,101.97,102.09,101.91,102.05,8587.0,98.9698,99.0863,98.9116,99.0475,8587.0
2020-10-29 11:15:00,102.05,102.12,101.94,101.95,2900.0,99.0475,99.1154,98.9407,98.9504,2900.0
2020-10-29 11:20:00,101.94,102.01,101.91,101.99,4200.0,98.9407,99.0087,98.9116,98.9892,4200.0
2020-10-29 11:25:00,101.96,101.96,101.83,101.83,2500.0,98.9601,98.9601,98.8339,98.8339,2500.0
2020-10-29 11:30:00,101.7,101.75,101.59,101.73,7131.0,98.7078,98.7563,98.601,98.7369,7131.0
2020-10-29 11:35:00,101.73,102.03,101.7,102.03,4066.0,98.7369,99.0281,98.7078,99.0281,4066.0
2020-10-29 11:40:00,102.03,102.03,101.76,101.88,13520.0,99.0281,99.0281,98.766,98.8825,13520.0
2020-10-29 11:45:00,101.87,102.09,101.83,101.95,9834.0,98.8728,99.0863,98.8339,98.9504,9834.0
2020-10-29 11:50:00,101.95,101.98,101.88,101.88,3600.0,98.9504,98.9795,98.8825,98.8825,3600.0
2020-10-29 11:55:00,101.97,102.11,101.86,102.11,33633.0,98.9698,99.1057,98.8631,99.1057,33633.0
2020-10-29 12:00:00,102.12,102.15,101.94,101.94,3299.0,99.1154,99.1445,98.9407,98.9407,3299.0
2020-10-29 12:05:00,102.02,102.08,101.97,101.97,5410.0,99.0184,99.0766,98.9698,98.9698,5410.0
2020-10-29 12:10:00,101.98,102.12,101.96,102.1,8349.0,98.9795,99.1154,98.9601,99.096,8349.0
2020-10-29 12:15:00,102.07,102.35,102.07,102.35,4300.0,99.0669,99.3386,99.0669,99.3386,4300.0
2020-10-29 12:20:00,102.35,102.35,102.19,102.19,3512.0,99.3386,99.3386,99.1834,99.1834,3512.0
2020-10-29 12:25:00,102.24,102.36,102.24,102.36,3240.0,99.2319,99.3484,99.2319,99.3484,3240.0
2020-10-29 12:30:00,102.41,102.45,102.33,102.45,3253.0,99.3969,99.4357,99.3192,99.4357,3253.0
2020-10-29 12:35:00,102.41,102.47,102.15,102.2,37917.0,99.3969,99.4551,99.1445,99.1931,37917.0
2020-10-29 12:40:00,102.22,102.24,102.15,102.16,5740.0,99.2125,99.2319,99.1445,99.1542,5740.0
2020-10-29 12:45:00,102.16,102.16,102.03,102.09,5400.0,99.1542,99.1542,99.0281,99.0863,5400.0
2020-10-29 12:50:00,102.12,102.14,101.95,102.03,3740.0,99.1154,99.1348,98.9504,99.0281,3740.0
2020-10-29 12:55:00,102.0,102.0,101.92,101.94,2600.0,98.9989,98.9989,98.9213,98.9407,2600.0
2020-10-29 13:00:00,101.95,102.08,101.89,102.08,10430.0,98.9504,99.0766,98.8922,99.0766,10430.0
2020-10-29 13:05:00,102.11,102.11,101.94,101.94,3700.0,99.1057,99.1057,98.9407,98.9407,3700.0
2020-10-29 13:10:00,101.91,102.01,101.89,101.95,5000.0,98.9116,99.0087,98.8922,98.9504,5000.0
2020-10-29 13:15:00,101.95,102.02,101.86,102.0,3600.0,98.9504,99.0184,98.8631,98.9989,3600.0
2020-10-29 13:20:00,102.02,102.2,102.01,102.2,2990.0,99.0184,99.1931,99.0087,99.1931,2990.0
2020-10-29 13:25:00,102.22,102.28,102.13,102.28,7252.0,99.2125,99.2707,99.1251,99.2707,7252.0
2020-10-29 13:30:00,102.25,102.36,102.2,102.25,28387.0,99.2416,99.3484,99.1931,99.2416,28387.0
2020-10-29 13:35:00,102.26,102.38,102.25,102.29,26335.0,99.2513,99.3678,99.2416,99.2804,26335.0
2020-10-29 13:40:00,102.3,102.57,102.29,102.55,20333.0,99.2901,99.5522,99.2804,99.5328,20333.0
2020-10-29 13:45:00,102.55,102.73,102.54,102.73,16851.0,99.5328,99.7075,99.5231,99.7075,16851.0
2020-10-29 13:50:00,102.74,102.87,102.73,102.8,10068.0,99.7172,99.8433,99.7075,99.7754,10068.0
2020-10-29 13:55:00,102.8,102.81,102.71,102.75,12822.0,99.7754,99.7851,99.6881,99.7269,12822.0
2020-10-29 14:00:00,102.75,102.97,102.73,102.97,54793.0,99.7269,99.9404,99.7075,99.9404,54793.0
2020-10-29 14:05:00,103.02,103.03,102.73,102.75,13970.0,99.9889,99.9986,99.7075,99.7269,13970.0
2020-10-29 14:10:00,102.73,102.77,102.7,102.74,15006.0,99.7075,99.7463,99.6784,99.7172,15006.0
2020-10-29 14:15:00,102.75,102.85,102.71,102.78,23696.0,99.7269,99.8239,99.6881,99.756,23696.0
2020-10-29 14:20:00,102.78,102.79,102.66,102.73,18223.0,99.756,99.7657,99.6395,99.7075,18223.0
2020-10-29 14:25:00,102.73,102.83,102.72,102.74,15565.0,99.7075,99.8045,99.6978,99.7172,15565.0
2020-10-29 14:30:00,102.76,102.83,102.71,102.8,10790.0,99.7366,99.8045,99.6881,99.7754,10790.0
2020-10-29 14:35:00,102.83,102.84,102.72,102.81,16455.0,99.8045,99.8142,99.6978,99.7851,16455.0
2020-10-29 14:40:00,102.83,103.06,102.81,102.99,21462.0,99.8045,100.0278,99.7851,99.9598,21462.0
2020-10-29 14:45:00,102.99,102.99,102.81,102.91,4995.0,99.9598,99.9598,99.7851,99.8822,4995.0
2020-10-29 14:50:00,102.93,103.02,102.91,102.97,7105.0,99.9016,99.9889,99.8822,99.9404,7105.0
2020-10-29 14:55:00,102.99,103.03,102.88,102.92,6448.0,99.9598,99.9986,99.8531,99.8919,6448.0
2020-10-29 15:00:00,102.94,103.02,102.86,102.93,8471.0,99.9113,99.9889,99.8336,99.9016,8471.0
2020-10-29 15:05:00,102.91,102.95,102.71,102.73,8630.0,99.8822,99.921,99.6881,99.7075,8630.0
2020-10-29 15:10:00,102.78,102.8,102.53,102.54,5849.0,99.756,99.7754,99.5134,99.5231,5849.0
2020-10-29 15:15:00,102.58,102.61,102.33,102.4,14302.0,99.5619,99.591,99.3192,99.3872,14302.0
2020-10-29 15:20:00,102.43,102.47,102.36,102.46,10541.0,99.4163,99.4551,99.3484,99.4454,10541.0
2020-10-29 15:25:00,102.43,102.5,102.32,102.4,11914.0,99.4163,99.4842,99.3095,99.3872,11914.0
2020-10-29 15:30:00,102.42,102.43,102.27,102.3,14779.0,99.4066,99.4163,99.261,99.2901,14779.0
2020-10-29 15:35:00,102.29,102.33,102.22,102.28,12506.0,99.2804,99.3192,99.2125,99.2707,12506.0
2020-10-29 15:40:00,102.26,102.43,102.25,102.35,18418.0,99.2513,99.4163,99.2416,99.3386,18418.0
2020-10-29 15:45:00,102.32,102.51,102.27,102.45,33757.0,99.3095,99.4939,99.261,99.4357,33757.0
2020-10-29 15:50:00,102.44,102.52,102.39,102.44,56241.0,99.426,99.5036,99.3775,99.426,56241.0
2020-10-29 15:55:00,102.44,102.44,102.02,102.02,67071.0,99.426,99.426,99.0184,99.0184,67071.0
2020-10-30 09:30:00,101.77,102.16,101.7,101.99,16569.0,98.7757,99.1542,98.7078,98.9892,16569.0
2020-10-30 09:35:00,101.98,102.11,101.85,102.05,5462.0,98.9795,99.1057,98.8534,99.0475,5462.0
2020-10-30 09:40:00,101.93,101.93,101.59,101.86,5865.0,98.931,98.931,98.601,98.8631,5865.0
2020-10-30 09:45:00,101.86,101.9,101.57,101.61,7341.0,98.8631,98.9019,98.5816,98.6204,7341.0
2020-10-30 09:50:00,101.63,101.87,101.44,101.87,4527.0,98.6398,98.8728,98.4554,98.8728,4527.0
2020-10-30 09:55:00,101.8,102.04,101.68,101.79,21276.0,98.8048,99.0378,98.6884,98.7951,21276.0
2020-10-30 10:00:00,101.8,102.06,101.78,102.01,15269.0,98.8048,99.0572,98.7854,99.0087,15269.0
2020-10-30 10:05:00,101.98,102.22,101.91,101.95,51199.0,98.9795,99.2125,98.9116,98.9504,51199.0
2020-10-30 10:10:00,101.89,102.08,101.66,101.83,9698.0,98.8922,99.0766,98.669,98.8339,9698.0
2020-10-30 10:15:00,101.84,101.96,101.72,101.96,6090.0,98.8437,98.9601,98.7272,98.9601,6090.0
2020-10-30 10:20:00,101.99,102.05,101.79,101.83,13584.0,98.9892,99.0475,98.7951,98.8339,13584.0
2020-10-30 10:25:00,101.77,101.77,101.32,101.41,5204.0,98.7757,98.7757,98.339,98.4263,5204.0
2020-10-30 10:30:00,101.46,101.51,101.36,101.43,3595.0,98.4748,98.5234,98.3778,98.4457,3595.0
2020-10-30 10:35:00,101.34,101.42,101.18,101.38,5726.0,98.3584,98.436,98.2031,98.3972,5726.0
2020-10-30 10:40:00,101.24,101.24,100.77,100.84,5600.0,98.2613,98.2613,97.8051,97.8731,5600.0
2020-10-30 10:45:00,100.92,100.92,100.65,100.75,5420.0,97.9507,97.9507,97.6887,97.7857,5420.0
2020-10-30 10:50:00,100.73,101.21,100.68,101.21,6018.0,97.7663,98.2322,97.7178,98.2322,6018.0
2020-10-30 10:55:00,101.19,101.28,100.79,100.79,5600.0,98.2128,98.3001,97.8245,97.8245,5600.0
2020-10-30 11:00:00,100.84,101.38,100.8,101.35,7828.0,97.8731,98.3972,97.8343,98.3681,7828.0
2020-10-30 11:05:00,101.35,101.51,101.24,101.24,7563.0,98.3681,98.5234,98.2613,98.2613,7563.0
2020-10-30 11:10:00,101.26,101.59,101.26,101.59,18055.0,98.2807,98.601,98.2807,98.601,18055.0
2020-10-30 11:15:00,101.55,101.57,101.22,101.27,11432.0,98.5622,98.5816,98.2419,98.2904,11432.0
2020-10-30 11:20:00,101.25,101.46,101.16,101.37,39406.0,98.271,98.4748,98.1837,98.3875,39406.0
2020-10-30 11:25:00,101.39,101.46,101.12,101.22,18163.0,98.4069,98.4748,98.1448,98.2419,18163.0
2020-10-30 11:30:00,101.24,101.24,101.09,101.18,12875.0,98.2613,98.2613,98.1157,98.2031,12875.0
2020-10-30 11:35:00,101.19,101.34,101.16,101.24,10935.0,98.2128,98.3584,98.1837,98.2613,10935.0
2020-10-30 11:40:00,101.27,101.3,101.06,101.27,16460.0,98.2904,98.3195,98.0866,98.2904,16460.0
2020-10-30 11:45:00,101.24,101.56,101.2,101.55,10555.0,98.2613,98.5719,98.2225,98.5622,10555.0
2020-10-30 11:50:00,101.55,101.6,101.36,101.46,20123.0,98.5622,98.6107,98.3778,98.4748,20123.0
2020-10-30 11:55:00,101.43,101.46,101.17,101.37,55774.0,98.4457,98.4748,98.1934,98.3875,55774.0
2020-10-30 12:00:00,101.34,101.6,101.32,101.53,21001.0,98.3584,98.6107,98.339,98.5428,21001.0
2020-10-30 12:05:00,101.53,101.67,101.47,101.5,30203.0,98.5428,98.6787,98.4845,98.5137,30203.0
2020-10-30 12:10:00,101.5,101.67,101.48,101.59,46780.0,98.5137,98.6787,98.4942,98.601,46780.0
2020-10-30 12:15:00,101.6,102.15,101.5,102.15,53239.0,98.6107,99.1445,98.5137,99.1445,53239.0
2020-10-30 12:20:00,102.14,102.17,101.98,102.01,18056.0,99.1348,99.1639,98.9795,99.0087,18056.0
2020-10-30 12:25:00,101.98,102.33,101.92,102.33,44655.0,98.9795,99.3192,98.9213,99.3192,44655.0
2020-10-30 12:30:00,102.35,102.35,101.94,101.96,16692.0,99.3386,99.3386,98.9407,98.9601,16692.0
2020-10-30 12:35:00,101.97,102.03,101.89,101.95,7285.0,98.9698,99.0281,98.8922,98.9504,7285.0
2020-10-30 12:40:00,102.0,102.01,101.84,101.9,13647.0,98.9989,99.0087,98.8437,98.9019,13647.0
2020-10-30 12:45:00,101.85,102.0,101.81,102.0,12183.0,98.8534,98.9989,98.8145,98.9989,12183.0
2020-10-30 12:50:00,101.97,102.01,101.71,101.71,23816.0,98.9698,99.0087,98.7175,98.7175,23816.0
2020-10-30 12:55:00,101.75,101.81,101.71,101.77,10210.0,98.7563,98.8145,98.7175,98.7757,10210.0
2020-10-30 13:00:00,101.74,101.85,101.68,101.69,11349.0,98.7466,98.8534,98.6884,98.6981,11349.0
2020-10-30 13:05:00,101.65,101.69,101.51,101.59,11558.0,98.6592,98.6981,98.5234,98.601,11558.0
2020-10-30 13:10:00,101.6,101.6,101.47,101.53,12250.0,98.6107,98.6107,98.4845,98.5428,12250.0
2020-10-30 13:15:00,101.52,101.53,101.4,101.48,10082.0,98.5331,98.5428,98.4166,98.4942,10082.0
2020-10-30 13:20:00,101.46,101.49,101.4,101.43,9154.0,98.4748,98.504,98.4166,98.4457,9154.0
2020-10-30 13:25:00,101.42,101.52,101.18,101.48,27038.0,98.436,98.5331,98.2031,98.4942,27038.0
2020-10-30 13:30:00,101.45,101.47,101.22,101.23,21681.0,98.4651,98.4845,98.2419,98.2516,21681.0
2020-10-30 13:35:00,101.22,101.23,101.01,101.18,33428.0,98.2419,98.2516,98.0381,98.2031,33428.0
2020-10-30 13:40:00,101.17,101.22,101.11,101.15,10732.0,98.1934,98.2419,98.1351,98.174,10732.0
2020-10-30 13:45:00,101.14,101.21,100.96,101.04,35840.0,98.1643,98.2322,97.9895,98.0672,35840.0
2020-10-30 13:50:00,101.08,101.15,101.01,101.07,11806.0,98.106,98.174,98.0381,98.0963,11806.0
2020-10-30 13:55:00,101.05,101.2,101.05,101.13,11222.0,98.0769,98.2225,98.0769,98.1545,11222.0
2020-10-30 14:00:00,101.15,101.24,101.08,101.24,13894.0,98.174,98.2613,98.106,98.2613,13894.0
2020-10-30 14:05:00,101.16,101.4,101.16,101.26,33736.0,98.1837,98.4166,98.1837,98.2807,33736.0
2020-10-30 14:10:00,101.24,101.54,101.24,101.48,39461.0,98.2613,98.5525,98.2613,98.4942,39461.0
2020-10-30 14:15:00,101.52,101.62,101.38,101.58,23520.0,98.5331,98.6301,98.3972,98.5913,23520.0
2020-10-30 14:20:00,101.54,101.76,101.5,101.5,11103.0,98.5525,98.766,98.5137,98.5137,11103.0
2020-10-30 14:25:00,101.59,101.59,101.36,101.46,10192.0,98.601,98.601,98.3778,98.4748,10192.0
2020-10-30 14:30:00,101.42,101.45,101.17,101.23,8505.0,98.436,98.4651,98.1934,98.2516,8505.0
2020-10-30 14:35:00,101.2,101.49,101.13,101.38,8156.0,98.2225,98.504,98.1545,98.3972,8156.0
2020-10-30 14:40:00,101.3,101.3,101.08,101.17,6905.0,98.3195,98.3195,98.106,98.1934,6905.0
2020-10-30 14:45:00,101.19,101.52,101.12,101.52,6372.0,98.2128,98.5331,98.1448,98.5331,6372.0
2020-10-30 14:50:00,101.48,101.6,101.42,101.6,6895.0,98.4942,98.6107,98.436,98.6107,6895.0
2020-10-30 14:55:00,101.55,101.79,101.55,101.6,10123.0,98.5622,98.7951,98.5622,98.6107,10123.0
2020-10-30 15:00:00,101.64,101.81,101.55,101.81,5504.0,98.6495,98.8145,98.5622,98.8145,5504.0
2020-10-30 15:05:00,101.79,101.79,101.36,101.43,14546.0,98.7951,98.7951,98.3778,98.4457,14546.0
2020-10-30 15:10:00,101.49,101.52,101.38,101.46,25925.0,98.504,98.5331,98.3972,98.4748,25925.0
2020-10-30 15:15:00,101.48,101.51,101.36,101.46,12077.0,98.4942,98.5234,98.3778,98.4748,12077.0
2020-10-30 15:20:00,101.47,101.52,101.41,101.51,24179.0,98.4845,98.5331,98.4263,98.5234,24179.0
2020-10-30 15:25:00,101.51,101.52,101.39,101.42,14950.0,98.5234,98.5331,98.4069,98.436,14950.0
2020-10-30 15:30:00,101.52,101.52,101.33,101.44,15964.0,98.5331,98.5331,98.3487,98.4554,15964.0
2020-10-30 15:35:00,101.44,101.52,101.37,101.5,21734.0,98.4554,98.5331,98.3875,98.5137,21734.0
2020-10-30 15:40:00,101.51,101.76,101.38,101.76,36488.0,98.5234,98.766,98.3972,98.766,36488.0
2020-10-30 15:45:00,101.76,101.77,101.37,101.42,57751.0,98.766,98.7757,98.3875,98.436,57751.0
2020-10-30 15:50:00,101.43,101.92,101.3,101.69,77586.0,98.4457,98.9213,98.3195,98.6981,77586.0
2020-10-30 15:55:00,101.75,102.09,101.28,102.08,220426.0,98.7563,99.0863,98.3001,99.0766,220426.0
2020-11-02 09:30:00,103.52,104.16,103.29,104.01,22435.0,100.4742,101.0954,100.251,100.9498,22435.0
2020-11-02 09:35:00,103.84,103.86,103.55,103.62,11385.0,100.7848,100.8042,100.5033,100.5713,11385.0
2020-11-02 09:40:00,103.59,103.69,103.4,103.54,11085.0,100.5422,100.6392,100.3578,100.4936,11085.0
2020-11-02 09:45:00,103.54,103.71,103.44,103.61,20244.0,100.4936,100.6586,100.3966,100.5616,20244.0
2020-11-02 09:50:00,103.61,104.0,103.43,103.98,15341.0,100.5616,100.9401,100.3869,100.9207,15341.0
2020-11-02 09:55:00,104.03,104.19,103.89,104.04,15366.0,100.9692,101.1245,100.8333,100.9789,15366.0
2020-11-02 10:00:00,104.04,104.4,104.0,104.31,37647.0,100.9789,101.3283,100.9401,101.241,37647.0
2020-11-02 10:05:00,104.31,104.55,104.18,104.55,8629.0,101.241,101.4739,101.1148,101.4739,8629.0
2020-11-02 10:10:00,104.58,104.82,104.55,104.69,10723.0,101.503,101.736,101.4739,101.6098,10723.0
2020-11-02 10:15:00,104.77,105.14,104.71,105.1,9900.0,101.6874,102.0466,101.6292,102.0077,9900.0
2020-11-02 10:20:00,105.1,105.19,104.96,105.12,8827.0,102.0077,102.0951,101.8719,102.0272,8827.0
2020-11-02 10:25:00,105.1,105.15,104.79,104.8,8795.0,102.0077,102.0563,101.7069,101.7166,8795.0
2020-11-02 10:30:00,104.8,104.89,104.63,104.74,32925.0,101.7166,101.8039,101.5516,101.6583,32925.0
2020-11-02 10:35:00,104.79,104.82,104.7,104.81,7963.0,101.7069,101.736,101.6195,101.7263,7963.0
2020-11-02 10:40:00,104.86,104.88,104.64,104.66,11440.0,101.7748,101.7942,101.5613,101.5807,11440.0
2020-11-02 10:45:00,104.71,104.94,104.66,104.94,6599.0,101.6292,101.8524,101.5807,101.8524,6599.0
2020-11-02 10:50:00,105.03,105.26,104.92,105.24,7308.0,101.9398,102.163,101.833,102.1436,7308.0
2020-11-02 10:55:00,105.21,105.24,104.78,104.78,8424.0,102.1145,102.1436,101.6972,101.6972,8424.0
2020-11-02 11:00:00,104.83,104.91,104.71,104.87,10968.0,101.7457,101.8233,101.6292,101.7845,10968.0
2020-11-02 11:05:00,104.87,104.9,104.73,104.83,5437.0,101.7845,101.8136,101.6486,101.7457,5437.0
2020-11-02 11:10:00,104.88,104.88,104.65,104.66,7405.0,101.7942,101.7942,101.571,101.5807,7405.0
2020-11-02 11:15:00,104.63,104.63,104.32,104.33,9941.0,101.5516,101.5516,101.2507,101.2604,9941.0
2020-11-02 11:20:00,104.33,104.45,104.2,104.34,25271.0,101.2604,101.3769,101.1342,101.2701,25271.0
2020-11-02 11:25:00,104.33,104.58,104.33,104.57,5950.0,101.2604,101.503,101.2604,101.4933,5950.0
2020-11-02 11:30:00,104.5,104.58,104.48,104.56,5197.0,101.4254,101.503,101.406,101.4836,5197.0
2020-11-02 11:35:00,104.57,104.59,104.42,104.5,7070.0,101.4933,101.5127,101.3477,101.4254,7070.0
2020-11-02 11:40:00,104.44,104.77,104.44,104.77,4801.0,101.3672,101.6874,101.3672,101.6874,4801.0
2020-11-02 11:45:00,104.83,104.92,104.79,104.92,3311.0,101.7457,101.833,101.7069,101.833,3311.0
2020-11-02 11:50:00,104.94,105.04,104.88,104.95,4727.0,101.8524,101.9495,101.7942,101.8622,4727.0
2020-11-02 11:55:00,105.0,105.04,104.86,104.93,6328.0,101.9107,101.9495,101.7748,101.8427,6328.0
2020-11-02 12:00:00,104.92,104.94,104.78,104.79,4778.0,101.833,101.8524,101.6972,101.7069,4778.0
2020-11-02 12:05:00,104.82,104.89,104.71,104.71,5730.0,101.736,101.8039,101.6292,101.6292,5730.0
2020-11-02 12:10:00,104.82,104.82,104.59,104.68,6049.0,101.736,101.736,101.5127,101.6001,6049.0
2020-11-02 12:15:00,104.67,104.72,104.59,104.59,4365.0,101.5904,101.6389,101.5127,101.5127,4365.0
2020-11-02 12:20:00,104.55,104.75,104.55,104.73,4362.0,101.4739,101.668,101.4739,101.6486,4362.0
2020-11-02 12:25:00,104.75,104.88,104.74,104.88,3206.0,101.668,101.7942,101.6583,101.7942,3206.0
2020-11-02 12:30:00,104.93,104.99,104.8,104.85,5358.0,101.8427,101.901,101.7166,101.7651,5358.0
2020-11-02 12:35:00,104.86,104.93,104.57,104.62,4138.0,101.7748,101.8427,101.4933,101.5419,4138.0
2020-11-02 12:40:00,104.59,104.69,104.47,104.53,4801.0,101.5127,101.6098,101.3963,101.4545,4801.0
2020-11-02 12:45:00,104.49,104.56,104.31,104.37,10168.0,101.4157,101.4836,101.241,101.2992,10168.0
2020-11-02 12:50:00,104.43,104.56,104.38,104.52,11211.0,101.3575,101.4836,101.3089,101.4448,11211.0
2020-11-02 12:55:00,104.51,104.82,104.48,104.81,37844.0,101.4351,101.736,101.406,101.7263,37844.0
2020-11-02 13:00:00,104.85,104.9,104.63,104.75,8676.0,101.7651,101.8136,101.5516,101.668,8676.0
2020-11-02 13:05:00,104.8,104.8,104.49,104.66,7297.0,101.7166,101.7166,101.4157,101.5807,7297.0
2020-11-02 13:10:00,104.64,104.77,104.58,104.76,7252.0,101.5613,101.6874,101.503,101.6777,7252.0
2020-11-02 13:15:00,104.72,104.72,104.31,104.37,5988.0,101.6389,101.6389,101.241,101.2992,5988.0
2020-11-02 13:20:00,104.39,104.43,104.29,104.33,10640.0,101.3186,101.3575,101.2216,101.2604,10640.0
2020-11-02 13:25:00,104.35,104.44,104.26,104.28,8257.0,101.2798,101.3672,101.1925,101.2119,8257.0
2020-11-02 13:30:00,104.31,104.38,104.09,104.33,7855.0,101.241,101.3089,101.0275,101.2604,7855.0
2020-11-02 13:35:00,104.35,104.35,104.17,104.22,5320.0,101.2798,101.2798,101.1051,101.1536,5320.0
2020-11-02 13:40:00,104.27,104.34,104.26,104.34,5590.0,101.2022,101.2701,101.1925,101.2701,5590.0
2020-11-02 13:45:00,104.3,104.31,104.16,104.16,4902.0,101.2313,101.241,101.0954,101.0954,4902.0
2020-11-02 13:50:00,104.19,104.19,103.93,104.01,13091.0,101.1245,101.1245,100.8722,100.9498,13091.0
2020-11-02 13:55:00,103.99,104.08,103.95,104.06,7516.0,100.9304,101.0177,100.8916,100.9983,7516.0
2020-11-02 14:00:00,104.07,104.27,104.06,104.2,4500.0,101.008,101.2022,100.9983,101.1342,4500.0
2020-11-02 14:05:00,104.21,104.39,104.21,104.29,6759.0,101.1439,101.3186,101.1439,101.2216,6759.0
2020-11-02 14:10:00,104.28,104.45,104.22,104.26,7245.0,101.2119,101.3769,101.1536,101.1925,7245.0
2020-11-02 14:15:00,104.23,104.27,104.14,104.15,6266.0,101.1633,101.2022,101.076,101.0857,6266.0
2020-11-02 14:20:00,104.15,104.61,104.14,104.59,8777.0,101.0857,101.5322,101.076,101.5127,8777.0
2020-11-02 14:25:00,104.59,104.7,104.56,104.7,6443.0,101.5127,101.6195,101.4836,101.6195,6443.0
2020-11-02 14:30:00,104.69,104.82,104.69,104.77,8346.0,101.6098,101.736,101.6098,101.6874,8346.0
2020-11-02 14:35:00,104.77,104.95,104.77,104.9,5728.0,101.6874,101.8622,101.6874,101.8136,5728.0
2020-11-02 14:40:00,104.89,104.96,104.81,104.96,4950.0,101.8039,101.8719,101.7263,101.8719,4950.0
2020-11-02 14:45:00,104.95,105.1,104.94,104.96,7320.0,101.8622,102.0077,101.8524,101.8719,7320.0
2020-11-02 14:50:00,105.0,105.12,104.99,105.04,6202.0,101.9107,102.0272,101.901,101.9495,6202.0
2020-11-02 14:55:00,105.05,105.09,104.99,105.05,12669.0,101.9592,101.998,101.901,101.9592,12669.0
2020-11-02 15:00:00,105.06,105.16,104.96,105.03,10959.0,101.9689,102.066,101.8719,101.9398,10959.0
2020-11-02 15:05:00,105.01,105.08,104.96,105.05,5739.0,101.9204,101.9883,101.8719,101.9592,5739.0
2020-11-02 15:10:00,105.05,105.13,104.95,105.01,12049.0,101.9592,102.0369,101.8622,101.9204,12049.0
2020-11-02 15:15:00,105.02,105.15,105.0,105.09,10209.0,101.9301,102.0563,101.9107,101.998,10209.0
2020-11-02 15:20:00,105.12,105.24,105.1,105.16,11658.0,102.0272,102.1436,102.0077,102.066,11658.0
2020-11-02 15:25:00,105.15,105.27,105.09,105.14,12087.0,102.0563,102.1727,101.998,102.0466,12087.0
2020-11-02 15:30:00,105.13,105.27,104.87,104.87,14143.0,102.0369,102.1727,101.7845,101.7845,14143.0
2020-11-02 15:35:00,104.91,104.91,104.72,104.75,19730.0,101.8233,101.8233,101.6389,101.668,19730.0
2020-11-02 15:40:00,104.75,104.77,104.46,104.5,32322.0,101.668,101.6874,101.3866,101.4254,32322.0
2020-11-02 15:45:00,104.48,104.91,104.46,104.87,34473.0,101.406,101.8233,101.3866,101.7845,34473.0
2020-11-02 15:50:00,104.93,105.35,104.91,105.16,42747.0,101.8427,102.2504,101.8233,102.066,42747.0
2020-11-02 15:55:00,105.16,105.32,104.92,105.24,90137.0,102.066,102.2213,101.833,102.1436,90137.0
2020-11-03 09:30:00,106.43,106.65,106.14,106.58,27998.0,103.2986,103.5121,103.0171,103.4442,27998.0
2020-11-03 09:35:00,106.66,106.89,106.41,106.78,10104.0,103.5218,103.7451,103.2792,103.6383,10104.0
2020-11-03 09:40:00,106.67,106.82,106.31,106.82,10492.0,103.5315,103.6771,103.1821,103.6771,10492.0
2020-11-03 09:45:00,106.78,107.14,106.73,107.06,13902.0,103.6383,103.9877,103.5898,103.9101,13902.0
2020-11-03 09:50:00,107.01,107.39,107.01,107.33,14789.0,103.8615,104.2304,103.8615,104.1721,14789.0
2020-11-03 09:55:00,107.39,107.5,107.0,107.01,5331.0,104.2304,104.3371,103.8518,103.8615,5331.0
2020-11-03 10:00:00,107.0,107.18,106.93,107.12,7514.0,103.8518,104.0265,103.7839,103.9683,7514.0
2020-11-03 10:05:00,107.15,107.47,106.95,107.47,16333.0,103.9974,104.308,103.8033,104.308,16333.0
2020-11-03 10:10:00,107.47,107.58,107.42,107.45,4925.0,104.308,104.4148,104.2595,104.2886,4925.0
2020-11-03 10:15:00,107.53,107.96,107.53,107.94,6292.0,104.3662,104.7836,104.3662,104.7642,6292.0
2020-11-03 10:20:00,107.98,108.11,107.94,107.94,4726.0,104.803,104.9292,104.7642,104.7642,4726.0
2020-11-03 10:25:00,107.98,108.0,107.72,107.83,4622.0,104.803,104.8224,104.5507,104.6574,4622.0
2020-11-03 10:30:00,107.76,107.76,107.33,107.47,4820.0,104.5895,104.5895,104.1721,104.308,4820.0
2020-11-03 10:35:00,107.49,107.7,107.36,107.66,4919.0,104.3274,104.5312,104.2012,104.4924,4919.0
2020-11-03 10:40:00,107.66,107.78,107.59,107.66,3459.0,104.4924,104.6089,104.4245,104.4924,3459.0
2020-11-03 10:45:00,107.57,107.85,107.57,107.81,2103.0,104.4051,104.6768,104.4051,104.638,2103.0
2020-11-03 10:50:00,107.88,107.91,107.67,107.67,2705.0,104.7059,104.7351,104.5021,104.5021,2705.0
2020-11-03 10:55:00,107.69,107.69,107.43,107.47,4475.0,104.5215,104.5215,104.2692,104.308,4475.0
2020-11-03 11:00:00,107.53,107.62,107.41,107.48,2904.0,104.3662,104.4536,104.2498,104.3177,2904.0
2020-11-03 11:05:00,107.5,107.63,107.49,107.61,1402.0,104.3371,104.4633,104.3274,104.4439,1402.0
2020-11-03 11:10:00,107.66,107.71,107.58,107.68,7394.0,104.4924,104.5409,104.4148,104.5118,7394.0
2020-11-03 11:15:00,107.68,107.77,107.68,107.74,4664.0,104.5118,104.5992,104.5118,104.5701,4664.0
2020-11-03 11:20:00,107.78,107.85,107.77,107.81,6143.0,104.6089,104.6768,104.5992,104.638,6143.0
2020-11-03 11:25:00,107.86,107.87,107.7,107.7,2993.0,104.6865,104.6962,104.5312,104.5312,2993.0
2020-11-03 11:30:00,107.7,107.94,107.64,107.92,5083.0,104.5312,104.7642,104.473,104.7448,5083.0
2020-11-03 11:35:00,107.94,107.95,107.85,107.89,3656.0,104.7642,104.7739,104.6768,104.7157,3656.0
2020-11-03 11:40:00,107.88,107.88,107.78,107.85,1795.0,104.7059,104.7059,104.6089,104.6768,1795.0
2020-11-03 11:45:00,107.8,107.8,107.65,107.67,1700.0,104.6283,104.6283,104.4827,104.5021,1700.0
2020-11-03 11:50:00,107.65,107.75,107.52,107.52,5752.0,104.4827,104.5798,104.3565,104.3565,5752.0
2020-11-03 11:55:00,107.45,107.45,107.18,107.19,3456.0,104.2886,104.2886,104.0265,104.0362,3456.0
2020-11-03 12:00:00,107.28,107.37,107.23,107.26,3240.0,104.1236,104.211,104.0751,104.1042,3240.0
2020-11-03 12:05:00,107.25,107.36,107.25,107.36,2404.0,104.0945,104.2012,104.0945,104.2012,2404.0
2020-11-03 12:10:00,107.2,107.32,107.19,107.32,4043.0,104.046,104.1624,104.0362,104.1624,4043.0
2020-11-03 12:15:00,107.27,107.27,107.14,107.14,2623.0,104.1139,104.1139,103.9877,103.9877,2623.0
2020-11-03 12:20:00,107.14,107.28,107.14,107.25,1748.0,103.9877,104.1236,103.9877,104.0945,1748.0
2020-11-03 12:25:00,107.24,107.49,107.23,107.49,3918.0,104.0848,104.3274,104.0751,104.3274,3918.0
2020-11-03 12:30:00,107.51,107.51,107.44,107.48,2781.0,104.3468,104.3468,104.2789,104.3177,2781.0
2020-11-03 12:35:00,107.51,107.71,107.51,107.68,8067.0,104.3468,104.5409,104.3468,104.5118,8067.0
2020-11-03 12:40:00,107.68,107.8,107.66,107.72,4448.0,104.5118,104.6283,104.4924,104.5507,4448.0
2020-11-03 12:45:00,107.68,107.75,107.61,107.73,5000.0,104.5118,104.5798,104.4439,104.5604,5000.0
2020-11-03 12:50:00,107.72,107.75,107.56,107.56,3770.0,104.5507,104.5798,104.3954,104.3954,3770.0
2020-11-03 12:55:00,107.59,107.59,107.48,107.55,3225.0,104.4245,104.4245,104.3177,104.3857,3225.0
2020-11-03 13:00:00,107.58,107.63,107.56,107.58,1900.0,104.4148,104.4633,104.3954,104.4148,1900.0
2020-11-03 13:05:00,107.47,107.6,107.47,107.47,3943.0,104.308,104.4342,104.308,104.308,3943.0
2020-11-03 13:10:00,107.52,107.55,107.45,107.46,5820.0,104.3565,104.3857,104.2886,104.2983,5820.0
2020-11-03 13:15:00,107.46,107.48,107.35,107.48,4572.0,104.2983,104.3177,104.1915,104.3177,4572.0
2020-11-03 13:20:00,107.46,107.55,107.44,107.55,6200.0,104.2983,104.3857,104.2789,104.3857,6200.0
2020-11-03 13:25:00,107.55,107.55,107.19,107.22,3823.0,104.3857,104.3857,104.0362,104.0654,3823.0
2020-11-03 13:30:00,107.24,107.43,107.24,107.43,3171.0,104.0848,104.2692,104.0848,104.2692,3171.0
2020-11-03 13:35:00,107.41,107.46,107.28,107.34,4427.0,104.2498,104.2983,104.1236,104.1818,4427.0
2020-11-03 13:40:00,107.29,107.4,107.21,107.37,3903.0,104.1333,104.2401,104.0557,104.211,3903.0
2020-11-03 13:45:00,107.33,107.36,107.25,107.28,1112.0,104.1721,104.2012,104.0945,104.1236,1112.0
2020-11-03 13:50:00,107.27,107.28,107.14,107.15,1700.0,104.1139,104.1236,103.9877,103.9974,1700.0
2020-11-03 13:55:00,107.17,107.17,106.96,107.01,2818.0,104.0168,104.0168,103.813,103.8615,2818.0
2020-11-03 14:00:00,106.98,107.11,106.89,106.89,3738.0,103.8324,103.9586,103.7451,103.7451,3738.0
2020-11-03 14:05:00,106.89,106.91,106.65,106.66,6728.0,103.7451,103.7645,103.5121,103.5218,6728.0
2020-11-03 14:10:00,106.68,106.95,106.63,106.91,6438.0,103.5413,103.8033,103.4927,103.7645,6438.0
2020-11-03 14:15:00,106.92,106.92,106.82,106.88,4904.0,103.7742,103.7742,103.6771,103.7354,4904.0
2020-11-03 14:20:00,106.86,106.93,106.76,106.76,7529.0,103.716,103.7839,103.6189,103.6189,7529.0
2020-11-03 14:25:00,106.72,106.79,106.67,106.75,6282.0,103.5801,103.648,103.5315,103.6092,6282.0
2020-11-03 14:30:00,106.77,107.03,106.76,107.0,7037.0,103.6286,103.881,103.6189,103.8518,7037.0
2020-11-03 14:35:00,107.04,107.06,106.98,106.99,5033.0,103.8907,103.9101,103.8324,103.8421,5033.0
2020-11-03 14:40:00,107.0,107.15,106.97,107.03,6383.0,103.8518,103.9974,103.8227,103.881,6383.0
2020-11-03 14:45:00,107.03,107.11,107.0,107.08,4232.0,103.881,103.9586,103.8518,103.9295,4232.0
2020-11-03 14:50:00,107.07,107.07,106.92,106.96,4968.0,103.9198,103.9198,103.7742,103.813,4968.0
2020-11-03 14:55:00,106.95,107.0,106.91,106.97,4412.0,103.8033,103.8518,103.7645,103.8227,4412.0
2020-11-03 15:00:00,106.99,106.99,106.79,106.86,4872.0,103.8421,103.8421,103.648,103.716,4872.0
2020-11-03 15:05:00,106.84,106.85,106.72,106.79,6409.0,103.6965,103.7063,103.5801,103.648,6409.0
2020-11-03 15:10:00,106.79,107.01,106.79,106.9,6217.0,103.648,103.8615,103.648,103.7548,6217.0
2020-11-03 15:15:00,106.92,107.07,106.91,107.04,5142.0,103.7742,103.9198,103.7645,103.8907,5142.0
2020-11-03 15:20:00,107.03,107.12,106.83,106.87,9295.0,103.881,103.9683,103.6868,103.7257,9295.0
2020-11-03 15:25:00,106.89,106.96,106.87,106.95,15800.0,103.7451,103.813,103.7257,103.8033,15800.0
2020-11-03 15:30:00,106.95,107.11,106.88,107.09,12153.0,103.8033,103.9586,103.7354,103.9392,12153.0
2020-11-03 15:35:00,107.08,107.28,107.01,107.18,17485.0,103.9295,104.1236,103.8615,104.0265,17485.0
2020-11-03 15:40:00,107.19,107.31,107.14,107.25,19941.0,104.0362,104.1527,103.9877,104.0945,19941.0
2020-11-03 15:45:00,107.28,107.57,107.28,107.29,38626.0,104.1236,104.4051,104.1236,104.1333,38626.0
2020-11-03 15:50:00,107.27,107.36,107.09,107.33,90295.0,104.1139,104.2012,103.9392,104.1721,90295.0
2020-11-03 15:55:00,107.33,107.33,107.02,107.02,122180.0,104.1721,104.1721,103.8712,103.8712,122180.0
2020-11-04 09:30:00,108.07,109.17,107.86,108.7,31505.0,104.8904,105.958,104.6865,105.5018,31505.0
2020-11-04 09:35:00,108.59,108.76,107.99,108.18,4203.0,105.3951,105.5601,104.8127,104.9971,4203.0
2020-11-04 09:40:00,108.17,108.59,107.74,108.05,11626.0,104.9874,105.3951,104.5701,104.8709,11626.0
2020-11-04 09:45:00,107.97,108.01,107.59,107.59,6481.0,104.7933,104.8321,104.4245,104.4245,6481.0
2020-11-04 09:50:00,107.62,107.72,107.3,107.35,8052.0,104.4536,104.5507,104.143,104.1915,8052.0
2020-11-04 09:55:00,107.37,107.83,107.24,107.69,10892.0,104.211,104.6574,104.0848,104.5215,10892.0
2020-11-04 10:00:00,107.69,108.17,107.53,107.99,17266.0,104.5215,104.9874,104.3662,104.8127,17266.0
2020-11-04 10:05:00,107.98,108.3,107.95,108.3,7503.0,104.803,105.1136,104.7739,105.1136,7503.0
2020-11-04 10:10:00,108.26,108.69,108.25,108.67,5954.0,105.0748,105.4921,105.0651,105.4727,5954.0
2020-11-04 10:15:00,108.58,109.53,108.58,109.45,12194.0,105.3853,106.3074,105.3853,106.2298,12194.0
2020-11-04 10:20:00,109.48,109.75,109.48,109.68,12805.0,106.2589,106.5209,106.2589,106.453,12805.0
2020-11-04 10:25:00,109.68,109.72,109.46,109.66,9648.0,106.453,106.4918,106.2395,106.4336,9648.0
2020-11-04 10:30:00,109.63,109.63,109.33,109.42,46679.0,106.4045,106.4045,106.1133,106.2006,46679.0
2020-11-04 10:35:00,109.41,109.41,108.82,108.9,4039.0,106.1909,106.1909,105.6183,105.6959,4039.0
2020-11-04 10:40:00,109.06,109.2,108.92,108.92,24400.0,105.8512,105.9871,105.7153,105.7153,24400.0
2020-11-04 10:45:00,108.98,109.39,108.96,109.34,10344.0,105.7736,106.1715,105.7542,106.123,10344.0
2020-11-04 10:50:00,109.24,109.7,109.21,109.58,29091.0,106.0259,106.4724,105.9968,106.3559,29091.0
2020-11-04 10:55:00,109.59,109.61,109.36,109.49,8323.0,106.3656,106.385,106.1424,106.2686,8323.0
2020-11-04 11:00:00,109.5,109.5,109.18,109.23,20876.0,106.2783,106.2783,105.9677,106.0162,20876.0
2020-11-04 11:05:00,109.26,109.3,109.08,109.12,21277.0,106.0453,106.0842,105.8706,105.9095,21277.0
2020-11-04 11:10:00,109.04,109.12,108.7,108.7,6157.0,105.8318,105.9095,105.5018,105.5018,6157.0
2020-11-04 11:15:00,108.77,108.91,108.69,108.91,6321.0,105.5698,105.7056,105.4921,105.7056,6321.0
2020-11-04 11:20:00,108.98,109.11,108.83,109.06,7152.0,105.7736,105.8998,105.628,105.8512,7152.0
2020-11-04 11:25:00,109.06,109.06,108.78,108.82,11842.0,105.8512,105.8512,105.5795,105.6183,11842.0
2020-11-04 11:30:00,108.87,109.07,108.79,108.93,17804.0,105.6668,105.8609,105.5892,105.7251,17804.0
2020-11-04 11:35:00,108.96,109.07,108.85,108.95,9527.0,105.7542,105.8609,105.6474,105.7445,9527.0
2020-11-04 11:40:00,109.0,109.14,108.95,108.95,9447.0,105.793,105.9289,105.7445,105.7445,9447.0
2020-11-04 11:45:00,108.9,109.0,108.86,109.0,3205.0,105.6959,105.793,105.6571,105.793,3205.0
2020-11-04 11:50:00,109.05,109.09,108.98,109.05,4207.0,105.8415,105.8803,105.7736,105.8415,4207.0
2020-11-04 11:55:00,109.04,109.38,109.03,109.29,19616.0,105.8318,106.1618,105.8221,106.0745,19616.0
2020-11-04 12:00:00,109.3,109.38,109.25,109.3,10328.0,106.0842,106.1618,106.0356,106.0842,10328.0
2020-11-04 12:05:00,109.29,109.33,109.16,109.18,54923.0,106.0745,106.1133,105.9483,105.9677,54923.0
2020-11-04 12:10:00,109.18,109.61,109.17,109.48,7631.0,105.9677,106.385,105.958,106.2589,7631.0
2020-11-04 12:15:00,109.55,109.66,109.28,109.3,10837.0,106.3268,106.4336,106.0648,106.0842,10837.0
2020-11-04 12:20:00,109.34,109.66,109.25,109.62,27128.0,106.123,106.4336,106.0356,106.3948,27128.0
2020-11-04 12:25:00,109.67,109.8,109.55,109.69,4206.0,106.4433,106.5695,106.3268,106.4627,4206.0
2020-11-04 12:30:00,109.7,109.77,109.7,109.73,5627.0,106.4724,106.5403,106.4724,106.5015,5627.0
2020-11-04 12:35:00,109.73,109.74,109.43,109.43,11039.0,106.5015,106.5112,106.2103,106.2103,11039.0
2020-11-04 12:40:00,109.44,109.53,109.43,109.46,4870.0,106.22,106.3074,106.2103,106.2395,4870.0
2020-11-04 12:45:00,109.44,109.49,109.38,109.42,4076.0,106.22,106.2686,106.1618,106.2006,4076.0
2020-11-04 12:50:00,109.41,109.46,109.24,109.37,4953.0,106.1909,106.2395,106.0259,106.1521,4953.0
2020-11-04 12:55:00,109.43,109.52,109.36,109.42,3578.0,106.2103,106.2977,106.1424,106.2006,3578.0
2020-11-04 13:00:00,109.39,109.43,109.18,109.18,3957.0,106.1715,106.2103,105.9677,105.9677,3957.0
2020-11-04 13:05:00,109.16,109.36,109.16,109.31,3767.0,105.9483,106.1424,105.9483,106.0939,3767.0
2020-11-04 13:10:00,109.27,109.27,109.06,109.17,11041.0,106.055,106.055,105.8512,105.958,11041.0
2020-11-04 13:15:00,109.07,109.11,109.03,109.1,2597.0,105.8609,105.8998,105.8221,105.8901,2597.0
2020-11-04 13:20:00,109.06,109.17,109.0,109.12,4300.0,105.8512,105.958,105.793,105.9095,4300.0
2020-11-04 13:25:00,109.03,109.03,108.83,108.95,10079.0,105.8221,105.8221,105.628,105.7445,10079.0
2020-11-04 13:30:00,108.91,109.04,108.72,109.03,11378.0,105.7056,105.8318,105.5212,105.8221,11378.0
2020-11-04 13:35:00,108.98,109.12,108.95,109.04,9715.0,105.7736,105.9095,105.7445,105.8318,9715.0
2020-11-04 13:40:00,109.01,109.02,108.48,108.61,7708.0,105.8027,105.8124,105.2883,105.4145,7708.0
2020-11-04 13:45:00,108.56,108.81,108.56,108.7,2122.0,105.3659,105.6086,105.3659,105.5018,2122.0
2020-11-04 13:50:00,108.66,108.86,108.6,108.83,2462.0,105.463,105.6571,105.4048,105.628,2462.0
2020-11-04 13:55:00,108.85,109.06,108.82,108.89,3285.0,105.6474,105.8512,105.6183,105.6862,3285.0
2020-11-04 14:00:00,108.92,109.19,108.83,108.98,3870.0,105.7153,105.9774,105.628,105.7736,3870.0
2020-11-04 14:05:00,109.0,109.04,108.95,108.97,5673.0,105.793,105.8318,105.7445,105.7639,5673.0
2020-11-04 14:10:00,108.99,109.09,108.96,109.08,2287.0,105.7833,105.8803,105.7542,105.8706,2287.0
2020-11-04 14:15:00,109.11,109.15,108.98,109.01,4850.0,105.8998,105.9386,105.7736,105.8027,4850.0
2020-11-04 14:20:00,109.03,109.19,108.98,109.19,5617.0,105.8221,105.9774,105.7736,105.9774,5617.0
2020-11-04 14:25:00,109.14,109.14,108.89,108.95,6036.0,105.9289,105.9289,105.6862,105.7445,6036.0
2020-11-04 14:30:00,108.98,109.13,108.98,109.12,25814.0,105.7736,105.9192,105.7736,105.9095,25814.0
2020-11-04 14:35:00,109.09,109.16,109.05,109.06,4165.0,105.8803,105.9483,105.8415,105.8512,4165.0
2020-11-04 14:40:00,109.02,109.02,108.79,108.91,5764.0,105.8124,105.8124,105.5892,105.7056,5764.0
2020-11-04 14:45:00,108.89,109.07,108.89,109.01,6685.0,105.6862,105.8609,105.6862,105.8027,6685.0
2020-11-04 14:50:00,109.02,109.31,108.98,109.31,8877.0,105.8124,106.0939,105.7736,106.0939,8877.0
2020-11-04 14:55:00,109.31,109.38,109.03,109.04,5044.0,106.0939,106.1618,105.8221,105.8318,5044.0
2020-11-04 15:00:00,109.04,109.08,108.78,108.81,4614.0,105.8318,105.8706,105.5795,105.6086,4614.0
2020-11-04 15:05:00,108.8,108.8,108.66,108.79,5034.0,105.5989,105.5989,105.463,105.5892,5034.0
2020-11-04 15:10:00,108.75,108.78,108.66,108.68,4699.0,105.5503,105.5795,105.463,105.4824,4699.0
2020-11-04 15:15:00,108.7,108.72,108.47,108.48,7277.0,105.5018,105.5212,105.2786,105.2883,7277.0
2020-11-04 15:20:00,108.48,108.6,108.38,108.49,12883.0,105.2883,105.4048,105.1912,105.298,12883.0
2020-11-04 15:25:00,108.45,108.53,108.34,108.42,5618.0,105.2592,105.3368,105.1524,105.2301,5618.0
2020-11-04 15:30:00,108.41,108.73,108.4,108.73,10808.0,105.2204,105.5309,105.2106,105.5309,10808.0
2020-11-04 15:35:00,108.75,108.81,108.57,108.61,8954.0,105.5503,105.6086,105.3756,105.4145,8954.0
2020-11-04 15:40:00,108.64,108.71,108.51,108.63,11257.0,105.4436,105.5115,105.3174,105.4339,11257.0
2020-11-04 15:45:00,108.63,108.8,108.54,108.55,11396.0,105.4339,105.5989,105.3465,105.3562,11396.0
2020-11-04 15:50:00,108.55,108.81,108.48,108.81,19019.0,105.3562,105.6086,105.2883,105.6086,19019.0
2020-11-04 15:55:00,108.8,108.8,108.43,108.56,51168.0,105.5989,105.5989,105.2398,105.3659,51168.0
2020-11-05 09:30:00,110.57,111.23,110.17,110.7,26553.0,107.3168,107.9574,106.9286,107.443,26553.0
2020-11-05 09:35:00,110.83,110.89,110.33,110.39,6900.0,107.5692,107.6274,107.0839,107.1421,6900.0
2020-11-05 09:40:00,110.33,110.43,109.95,109.95,6183.0,107.0839,107.1809,106.715,106.715,6183.0
2020-11-05 09:45:00,109.95,110.25,109.84,110.11,4373.0,106.715,107.0062,106.6083,106.8703,4373.0
2020-11-05 09:50:00,110.07,110.45,110.04,110.36,3015.0,106.8315,107.2003,106.8024,107.113,3015.0
2020-11-05 09:55:00,110.43,110.53,110.18,110.18,8456.0,107.1809,107.278,106.9383,106.9383,8456.0
2020-11-05 10:00:00,110.24,110.75,110.24,110.75,13002.0,106.9965,107.4915,106.9965,107.4915,13002.0
2020-11-05 10:05:00,110.71,111.13,110.71,111.13,7361.0,107.4527,107.8603,107.4527,107.8603,7361.0
2020-11-05 10:10:00,111.17,111.43,111.13,111.31,11831.0,107.8991,108.1515,107.8603,108.035,11831.0
2020-11-05 10:15:00,111.36,111.84,111.35,111.82,8955.0,108.0836,108.5494,108.0739,108.53,8955.0
2020-11-05 10:20:00,111.86,111.93,111.65,111.65,8590.0,108.5688,108.6368,108.365,108.365,8590.0
2020-11-05 10:25:00,111.66,111.66,111.18,111.21,12087.0,108.3747,108.3747,107.9089,107.938,12087.0
2020-11-05 10:30:00,111.18,111.18,110.82,110.91,14330.0,107.9089,107.9089,107.5594,107.6468,14330.0
2020-11-05 10:35:00,110.9,110.94,110.67,110.67,9519.0,107.6371,107.6759,107.4139,107.4139,9519.0
2020-11-05 10:40:00,110.72,111.01,110.69,111.0,8443.0,107.4624,107.7439,107.4333,107.7341,8443.0
2020-11-05 10:45:00,110.96,111.09,110.85,111.06,16766.0,107.6953,107.8215,107.5886,107.7924,16766.0
2020-11-05 10:50:00,111.02,111.32,111.02,111.31,4396.0,107.7536,108.0447,107.7536,108.035,4396.0
2020-11-05 10:55:00,111.28,111.33,111.13,111.18,2915.0,108.0059,108.0544,107.8603,107.9089,2915.0
2020-11-05 11:00:00,111.21,111.26,111.07,111.07,7694.0,107.938,107.9865,107.8021,107.8021,7694.0
2020-11-05 11:05:00,111.11,111.11,110.87,110.89,3176.0,107.8409,107.8409,107.608,107.6274,3176.0
2020-11-05 11:10:00,110.87,110.89,110.55,110.79,5666.0,107.608,107.6274,107.2974,107.5303,5666.0
2020-11-05 11:15:00,110.79,110.84,110.68,110.81,15943.0,107.5303,107.5789,107.4236,107.5497,15943.0
2020-11-05 11:20:00,110.71,110.71,110.46,110.5,5472.0,107.4527,107.4527,107.21,107.2489,5472.0
2020-11-05 11:25:00,110.45,110.47,110.2,110.23,6800.0,107.2003,107.2197,106.9577,106.9868,6800.0
2020-11-05 11:30:00,110.32,110.45,110.26,110.42,5928.0,107.0742,107.2003,107.0159,107.1712,5928.0
2020-11-05 11:35:00,110.38,110.42,110.21,110.27,5877.0,107.1324,107.1712,106.9674,107.0256,5877.0
2020-11-05 11:40:00,110.27,110.36,110.25,110.25,5757.0,107.0256,107.113,107.0062,107.0062,5757.0
2020-11-05 11:45:00,110.23,110.36,110.23,110.25,5690.0,106.9868,107.113,106.9868,107.0062,5690.0
2020-11-05 11:50:00,110.24,110.34,110.21,110.26,12150.0,106.9965,107.0936,106.9674,107.0159,12150.0
2020-11-05 11:55:00,110.3,110.3,110.17,110.27,7914.0,107.0547,107.0547,106.9286,107.0256,7914.0
2020-11-05 12:00:00,110.3,110.3,110.18,110.2,11738.0,107.0547,107.0547,106.9383,106.9577,11738.0
2020-11-05 12:05:00,110.22,110.26,110.03,110.17,4805.0,106.9771,107.0159,106.7927,106.9286,4805.0
2020-11-05 12:10:00,110.18,110.24,110.01,110.12,8069.0,106.9383,106.9965,106.7733,106.88,8069.0
2020-11-05 12:15:00,110.07,110.07,109.84,109.86,4329.0,106.8315,106.8315,106.6083,106.6277,4329.0
2020-11-05 12:20:00,109.91,109.91,109.67,109.81,2083.0,106.6762,106.6762,106.4433,106.5792,2083.0
2020-11-05 12:25:00,109.85,109.89,109.78,109.83,1864.0,106.618,106.6568,106.55,106.5986,1864.0
2020-11-05 12:30:00,109.8,109.87,109.75,109.78,2489.0,106.5695,106.6374,106.5209,106.55,2489.0
2020-11-05 12:35:00,109.78,110.06,109.78,110.03,3055.0,106.55,106.8218,106.55,106.7927,3055.0
2020-11-05 12:40:00,110.0,110.0,109.96,109.96,1634.0,106.7636,106.7636,106.7247,106.7247,1634.0
2020-11-05 12:45:00,109.97,110.07,109.96,110.01,2388.0,106.7345,106.8315,106.7247,106.7733,2388.0
2020-11-05 12:50:00,109.98,110.06,109.94,110.04,5434.0,106.7442,106.8218,106.7053,106.8024,5434.0
2020-11-05 12:55:00,110.1,110.1,109.86,109.88,2488.0,106.8606,106.8606,106.6277,106.6471,2488.0
2020-11-05 13:00:00,109.9,110.14,109.87,110.14,10042.0,106.6665,106.8995,106.6374,106.8995,10042.0
2020-11-05 13:05:00,110.11,110.21,110.11,110.15,2200.0,106.8703,106.9674,106.8703,106.9092,2200.0
2020-11-05 13:10:00,110.18,110.18,110.05,110.14,14868.0,106.9383,106.9383,106.8121,106.8995,14868.0
2020-11-05 13:15:00,110.11,110.11,109.93,109.97,3584.0,106.8703,106.8703,106.6956,106.7345,3584.0
2020-11-05 13:20:00,109.97,109.97,109.85,109.85,2504.0,106.7345,106.7345,106.618,106.618,2504.0
2020-11-05 13:25:00,109.9,109.95,109.86,109.92,4303.0,106.6665,106.715,106.6277,106.6859,4303.0
2020-11-05 13:30:00,109.96,110.21,109.94,110.2,5696.0,106.7247,106.9674,106.7053,106.9577,5696.0
2020-11-05 13:35:00,110.2,110.54,110.2,110.51,3752.0,106.9577,107.2877,106.9577,107.2586,3752.0
2020-11-05 13:40:00,110.53,110.53,110.41,110.47,6895.0,107.278,107.278,107.1615,107.2197,6895.0
2020-11-05 13:45:00,110.47,110.58,110.45,110.48,4992.0,107.2197,107.3265,107.2003,107.2294,4992.0
2020-11-05 13:50:00,110.4,110.4,110.22,110.23,3431.0,107.1518,107.1518,106.9771,106.9868,3431.0
2020-11-05 13:55:00,110.18,110.24,110.14,110.19,2246.0,106.9383,106.9965,106.8995,106.948,2246.0
2020-11-05 14:00:00,110.16,110.36,110.15,110.36,4500.0,106.9189,107.113,106.9092,107.113,4500.0
2020-11-05 14:05:00,110.38,110.39,110.09,110.1,4858.0,107.1324,107.1421,106.8509,106.8606,4858.0
2020-11-05 14:10:00,110.13,110.23,110.1,110.14,5300.0,106.8897,106.9868,106.8606,106.8995,5300.0
2020-11-05 14:15:00,110.14,110.31,110.14,110.26,4008.0,106.8995,107.0644,106.8995,107.0159,4008.0
2020-11-05 14:20:00,110.25,110.31,110.21,110.28,3225.0,107.0062,107.0644,106.9674,107.0353,3225.0
2020-11-05 14:25:00,110.25,110.4,110.25,110.4,4371.0,107.0062,107.1518,107.0062,107.1518,4371.0
2020-11-05 14:30:00,110.39,110.57,110.39,110.48,4530.0,107.1421,107.3168,107.1421,107.2294,4530.0
2020-11-05 14:35:00,110.44,110.44,110.24,110.24,7065.0,107.1906,107.1906,106.9965,106.9965,7065.0
2020-11-05 14:40:00,110.28,110.61,110.28,110.6,6180.0,107.0353,107.3556,107.0353,107.3459,6180.0
2020-11-05 14:45:00,110.63,110.63,110.34,110.36,4838.0,107.375,107.375,107.0936,107.113,4838.0
2020-11-05 14:50:00,110.32,110.34,110.21,110.3,4533.0,107.0742,107.0936,106.9674,107.0547,4533.0
2020-11-05 14:55:00,110.28,110.39,110.26,110.37,8294.0,107.0353,107.1421,107.0159,107.1227,8294.0
2020-11-05 15:00:00,110.38,110.6,110.34,110.6,44176.0,107.1324,107.3459,107.0936,107.3459,44176.0
2020-11-05 15:05:00,110.6,110.64,110.5,110.54,7339.0,107.3459,107.3847,107.2489,107.2877,7339.0
2020-11-05 15:10:00,110.54,110.61,110.29,110.29,7528.0,107.2877,107.3556,107.045,107.045,7528.0
2020-11-05 15:15:00,110.3,110.39,110.22,110.34,7072.0,107.0547,107.1421,106.9771,107.0936,7072.0
2020-11-05 15:20:00,110.37,110.58,110.35,110.54,8515.0,107.1227,107.3265,107.1033,107.2877,8515.0
2020-11-05 15:25:00,110.53,110.61,110.44,110.51,16715.0,107.278,107.3556,107.1906,107.2586,16715.0
2020-11-05 15:30:00,110.51,110.51,110.24,110.26,9464.0,107.2586,107.2586,106.9965,107.0159,9464.0
2020-11-05 15:35:00,110.26,110.34,110.22,110.28,8200.0,107.0159,107.0936,106.9771,107.0353,8200.0
2020-11-05 15:40:00,110.29,110.45,110.29,110.39,9741.0,107.045,107.2003,107.045,107.1421,9741.0
2020-11-05 15:45:00,110.35,110.42,110.22,110.39,24189.0,107.1033,107.1712,106.9771,107.1421,24189.0
2020-11-05 15:50:00,110.34,110.67,110.29,110.66,27401.0,107.0936,107.4139,107.045,107.4042,27401.0
2020-11-05 15:55:00,110.62,110.62,110.34,110.4,65620.0,107.3653,107.3653,107.0936,107.1518,65620.0
2020-11-06 09:30:00,110.76,110.83,110.32,110.51,13548.0,107.5012,107.5692,107.0742,107.2586,13548.0
2020-11-06 09:35:00,110.5,110.75,110.36,110.62,4600.0,107.2489,107.4915,107.113,107.3653,4600.0
2020-11-06 09:40:00,110.44,110.88,110.44,110.64,3825.0,107.1906,107.6177,107.1906,107.3847,3825.0
2020-11-06 09:45:00,110.63,110.85,110.59,110.72,4926.0,107.375,107.5886,107.3362,107.4624,4926.0
2020-11-06 09:50:00,110.72,111.06,110.63,110.95,4269.0,107.4624,107.7924,107.375,107.6856,4269.0
2020-11-06 09:55:00,111.01,111.29,110.96,111.22,6494.0,107.7439,108.0156,107.6953,107.9477,6494.0
2020-11-06 10:00:00,111.22,111.4,111.1,111.4,5339.0,107.9477,108.1224,107.8312,108.1224,5339.0
2020-11-06 10:05:00,111.34,111.84,111.28,111.83,5184.0,108.0641,108.5494,108.0059,108.5397,5184.0
2020-11-06 10:10:00,111.84,111.96,111.7,111.7,4030.0,108.5494,108.6659,108.4136,108.4136,4030.0
2020-11-06 10:15:00,111.71,112.04,111.65,112.01,5027.0,108.4233,108.7435,108.365,108.7144,5027.0
2020-11-06 10:20:00,111.95,112.16,111.75,112.15,6817.0,108.6562,108.86,108.4621,108.8503,6817.0
2020-11-06 10:25:00,112.17,112.25,112.09,112.13,3978.0,108.8697,108.9474,108.7921,108.8309,3978.0
2020-11-06 10:30:00,112.09,112.12,111.76,111.87,7810.0,108.7921,108.8212,108.4718,108.5786,7810.0
2020-11-06 10:35:00,111.89,112.09,111.89,111.95,2100.0,108.598,108.7921,108.598,108.6562,2100.0
2020-11-06 10:40:00,111.84,112.02,111.75,111.92,4347.0,108.5494,108.7241,108.4621,108.6271,4347.0
2020-11-06 10:45:00,111.94,112.0,111.82,112.0,2500.0,108.6465,108.7047,108.53,108.7047,2500.0
2020-11-06 10:50:00,112.12,112.45,112.12,112.45,3783.0,108.8212,109.1415,108.8212,109.1415,3783.0
2020-11-06 10:55:00,112.35,112.37,111.67,111.78,5052.0,109.0444,109.0638,108.3844,108.4912,5052.0
2020-11-06 11:00:00,111.78,112.43,111.71,112.36,7719.0,108.4912,109.1221,108.4233,109.0541,7719.0
2020-11-06 11:05:00,112.4,112.53,112.36,112.53,3705.0,109.093,109.2191,109.0541,109.2191,3705.0
2020-11-06 11:10:00,112.49,112.6,112.35,112.35,3600.0,109.1803,109.2871,109.0444,109.0444,3600.0
2020-11-06 11:15:00,112.34,112.59,112.19,112.46,6335.0,109.0347,109.2774,108.8891,109.1512,6335.0
2020-11-06 11:20:00,112.43,112.44,112.3,112.3,7851.0,109.1221,109.1318,108.9959,108.9959,7851.0
2020-11-06 11:25:00,112.3,112.38,112.03,112.08,5108.0,108.9959,109.0735,108.7338,108.7824,5108.0
2020-11-06 11:30:00,112.17,112.21,112.08,112.13,2750.0,108.8697,108.9085,108.7824,108.8309,2750.0
2020-11-06 11:35:00,112.09,112.32,112.03,112.18,5739.0,108.7921,109.0153,108.7338,108.8794,5739.0
2020-11-06 11:40:00,112.24,112.25,112.15,112.17,5979.0,108.9377,108.9474,108.8503,108.8697,5979.0
2020-11-06 11:45:00,112.14,112.25,112.07,112.21,4461.0,108.8406,108.9474,108.7727,108.9085,4461.0
2020-11-06 11:50:00,112.17,112.35,112.15,112.24,5860.0,108.8697,109.0444,108.8503,108.9377,5860.0
2020-11-06 11:55:00,112.18,112.21,112.09,112.12,4252.0,108.8794,108.9085,108.7921,108.8212,4252.0
2020-11-06 12:00:00,112.16,112.34,112.16,112.24,5410.0,108.86,109.0347,108.86,108.9377,5410.0
2020-11-06 12:05:00,112.24,112.31,112.11,112.17,4331.0,108.9377,109.0056,108.8115,108.8697,4331.0
2020-11-06 12:10:00,112.21,112.22,112.0,112.03,3972.0,108.9085,108.9183,108.7047,108.7338,3972.0
2020-11-06 12:15:00,112.03,112.06,111.95,112.05,4398.0,108.7338,108.763,108.6562,108.7533,4398.0
2020-11-06 12:20:00,112.06,112.06,111.87,111.95,4415.0,108.763,108.763,108.5786,108.6562,4415.0
2020-11-06 12:25:00,112.03,112.11,111.92,112.11,3600.0,108.7338,108.8115,108.6271,108.8115,3600.0
2020-11-06 12:30:00,112.11,112.21,112.09,112.17,3123.0,108.8115,108.9085,108.7921,108.8697,3123.0
2020-11-06 12:35:00,112.14,112.18,112.03,112.13,3435.0,108.8406,108.8794,108.7338,108.8309,3435.0
2020-11-06 12:40:00,112.11,112.25,112.04,112.23,2800.0,108.8115,108.9474,108.7435,108.928,2800.0
2020-11-06 12:45:00,112.2,112.21,112.12,112.21,3749.0,108.8988,108.9085,108.8212,108.9085,3749.0
2020-11-06 12:50:00,112.26,112.29,112.15,112.27,22810.0,108.9571,108.9862,108.8503,108.9668,22810.0
2020-11-06 12:55:00,112.3,112.35,112.24,112.24,15576.0,108.9959,109.0444,108.9377,108.9377,15576.0
2020-11-06 13:00:00,112.27,112.41,112.26,112.38,10197.0,108.9668,109.1027,108.9571,109.0735,10197.0
2020-11-06 13:05:00,112.43,112.57,112.39,112.53,4854.0,109.1221,109.258,109.0833,109.2191,4854.0
2020-11-06 13:10:00,112.55,112.79,112.55,112.79,3082.0,109.2385,109.4715,109.2385,109.4715,3082.0
2020-11-06 13:15:00,112.8,112.8,112.61,112.61,14773.0,109.4812,109.4812,109.2968,109.2968,14773.0
2020-11-06 13:20:00,112.66,112.69,112.55,112.55,3137.0,109.3453,109.3744,109.2385,109.2385,3137.0
2020-11-06 13:25:00,112.6,112.7,112.55,112.55,2400.0,109.2871,109.3841,109.2385,109.2385,2400.0
2020-11-06 13:30:00,112.53,112.59,112.51,112.53,4309.0,109.2191,109.2774,109.1997,109.2191,4309.0
2020-11-06 13:35:00,112.55,112.66,112.52,112.58,4702.0,109.2385,109.3453,109.2094,109.2677,4702.0
2020-11-06 13:40:00,112.61,112.66,112.54,112.66,19180.0,109.2968,109.3453,109.2288,109.3453,19180.0
2020-11-06 13:45:00,112.67,112.84,112.65,112.84,5235.0,109.355,109.52,109.3356,109.52,5235.0
2020-11-06 13:50:00,112.84,112.92,112.75,112.91,6495.0,109.52,109.5977,109.4327,109.588,6495.0
2020-11-06 13:55:00,112.89,112.97,112.84,112.85,3410.0,109.5685,109.6462,109.52,109.5297,3410.0
2020-11-06 14:00:00,112.94,112.94,112.77,112.83,4623.0,109.6171,109.6171,109.4521,109.5103,4623.0
2020-11-06 14:05:00,112.89,112.96,112.83,112.94,4400.0,109.5685,109.6365,109.5103,109.6171,4400.0
2020-11-06 14:10:00,112.94,113.06,112.91,113.04,6153.0,109.6171,109.7335,109.588,109.7141,6153.0
2020-11-06 14:15:00,113.02,113.06,112.96,112.96,4012.0,109.6947,109.7335,109.6365,109.6365,4012.0
2020-11-06 14:20:00,112.96,113.13,112.95,113.11,5341.0,109.6365,109.8015,109.6268,109.7821,5341.0
2020-11-06 14:25:00,113.09,113.23,113.03,113.11,7361.0,109.7627,109.8985,109.7044,109.7821,7361.0
2020-11-06 14:30:00,113.13,113.26,113.13,113.14,4330.0,109.8015,109.9277,109.8015,109.8112,4330.0
2020-11-06 14:35:00,113.16,113.18,113.01,113.01,3646.0,109.8306,109.85,109.685,109.685,3646.0
2020-11-06 14:40:00,113.03,113.07,112.88,112.89,4571.0,109.7044,109.7432,109.5588,109.5685,4571.0
2020-11-06 14:45:00,112.88,112.9,112.77,112.85,4701.0,109.5588,109.5782,109.4521,109.5297,4701.0
2020-11-06 14:50:00,112.83,112.95,112.83,112.85,6759.0,109.5103,109.6268,109.5103,109.5297,6759.0
2020-11-06 14:55:00,112.88,112.94,112.84,112.89,5351.0,109.5588,109.6171,109.52,109.5685,5351.0
2020-11-06 15:00:00,112.88,112.89,112.7,112.79,4301.0,109.5588,109.5685,109.3841,109.4715,4301.0
2020-11-06 15:05:00,112.76,112.89,112.71,112.86,5499.0,109.4424,109.5685,109.3938,109.5394,5499.0
2020-11-06 15:10:00,112.84,112.91,112.78,112.85,6188.0,109.52,109.588,109.4618,109.5297,6188.0
2020-11-06 15:15:00,112.91,112.91,112.64,112.75,9674.0,109.588,109.588,109.3259,109.4327,9674.0
2020-11-06 15:20:00,112.78,112.78,112.53,112.68,12367.0,109.4618,109.4618,109.2191,109.3647,12367.0
2020-11-06 15:25:00,112.72,113.01,112.72,112.98,13591.0,109.4035,109.685,109.4035,109.6559,13591.0
2020-11-06 15:30:00,112.99,113.08,112.89,112.96,11347.0,109.6656,109.753,109.5685,109.6365,11347.0
2020-11-06 15:35:00,112.93,113.11,112.93,113.0,11485.0,109.6074,109.7821,109.6074,109.6753,11485.0
2020-11-06 15:40:00,113.04,113.22,113.02,113.16,15760.0,109.7141,109.8888,109.6947,109.8306,15760.0
2020-11-06 15:45:00,113.2,113.35,113.18,113.29,24562.0,109.8694,110.015,109.85,109.9568,24562.0
2020-11-06 15:50:00,113.26,113.32,112.86,112.89,38872.0,109.9277,109.9859,109.5394,109.5685,38872.0
2020-11-06 15:55:00,112.86,112.88,112.52,112.55,70916.0,109.5394,109.5588,109.2094,109.2385,70916.0
2020-11-09 09:30:00,116.16,117.5,115.05,115.54,72479.0,112.7423,114.0429,111.665,112.1406,72479.0
2020-11-09 09:35:00,115.56,116.02,114.45,114.46,17448.0,112.16,112.6064,111.0826,111.0923,17448.0
2020-11-09 09:40:00,114.47,115.09,114.0,114.63,41345.0,111.1021,111.7038,110.6459,111.2573,41345.0
2020-11-09 09:45:00,114.63,114.83,114.23,114.44,12328.0,111.2573,111.4515,110.8691,111.0729,12328.0
2020-11-09 09:50:00,114.52,114.62,113.75,113.8,23776.0,111.1506,111.2476,110.4032,110.4518,23776.0
2020-11-09 09:55:00,113.65,114.16,113.63,114.16,45672.0,110.3062,110.8012,110.2868,110.8012,45672.0
2020-11-09 10:00:00,113.94,115.1,113.74,115.0,19596.0,110.5876,111.7135,110.3935,111.6165,19596.0
2020-11-09 10:05:00,114.94,115.11,114.61,115.08,40978.0,111.5582,111.7232,111.2379,111.6941,40978.0
2020-11-09 10:10:00,115.03,115.12,114.76,114.97,31396.0,111.6456,111.7329,111.3835,111.5873,31396.0
2020-11-09 10:15:00,114.93,115.38,114.85,115.11,39290.0,111.5485,111.9853,111.4709,111.7232,39290.0
2020-11-09 10:20:00,115.05,115.14,114.73,115.0,28699.0,111.665,111.7523,111.3544,111.6165,28699.0
2020-11-09 10:25:00,115.0,115.08,114.81,114.81,17250.0,111.6165,111.6941,111.4321,111.4321,17250.0
2020-11-09 10:30:00,114.74,115.02,114.62,115.02,11337.0,111.3641,111.6359,111.2476,111.6359,11337.0
2020-11-09 10:35:00,114.94,115.02,114.59,114.82,11458.0,111.5582,111.6359,111.2185,111.4418,11458.0
2020-11-09 10:40:00,114.81,115.01,114.75,114.86,12566.0,111.4321,111.6262,111.3738,111.4806,12566.0
2020-11-09 10:45:00,114.82,114.99,114.58,114.72,13081.0,111.4418,111.6068,111.2088,111.3447,13081.0
2020-11-09 10:50:00,114.78,114.91,114.65,114.87,16132.0,111.4029,111.5291,111.2768,111.4903,16132.0
2020-11-09 10:55:00,114.82,115.2,114.72,115.18,46077.0,111.4418,111.8106,111.3447,111.7912,46077.0
2020-11-09 11:00:00,115.19,115.24,114.69,114.85,34922.0,111.8009,111.8494,111.3156,111.4709,34922.0
2020-11-09 11:05:00,114.89,115.0,114.74,114.98,33371.0,111.5097,111.6165,111.3641,111.597,33371.0
2020-11-09 11:10:00,114.97,115.04,114.63,114.88,13851.0,111.5873,111.6553,111.2573,111.5,13851.0
2020-11-09 11:15:00,114.78,114.9,114.37,114.62,104017.0,111.4029,111.5194,111.005,111.2476,104017.0
2020-11-09 11:20:00,114.66,114.66,114.15,114.16,48477.0,111.2865,111.2865,110.7915,110.8012,48477.0
2020-11-09 11:25:00,114.15,114.82,113.96,114.75,8917.0,110.7915,111.4418,110.6071,111.3738,8917.0
2020-11-09 11:30:00,114.8,114.81,114.55,114.61,10055.0,111.4223,111.4321,111.1797,111.2379,10055.0
2020-11-09 11:35:00,114.58,114.79,114.5,114.57,8214.0,111.2088,111.4126,111.1312,111.1991,8214.0
2020-11-09 11:40:00,114.5,114.66,114.46,114.66,7237.0,111.1312,111.2865,111.0923,111.2865,7237.0
2020-11-09 11:45:00,114.64,114.64,114.33,114.36,8760.0,111.2671,111.2671,110.9662,110.9953,8760.0
2020-11-09 11:50:00,114.28,114.29,113.92,114.29,7651.0,110.9176,110.9273,110.5682,110.9273,7651.0
2020-11-09 11:55:00,114.23,114.23,113.97,113.97,13813.0,110.8691,110.8691,110.6168,110.6168,13813.0
2020-11-09 12:00:00,113.97,113.97,113.66,113.93,10392.0,110.6168,110.6168,110.3159,110.5779,10392.0
2020-11-09 12:05:00,113.98,114.43,113.98,114.38,9043.0,110.6265,111.0632,110.6265,111.0147,9043.0
2020-11-09 12:10:00,114.37,114.43,114.11,114.42,7993.0,111.005,111.0632,110.7526,111.0535,7993.0
2020-11-09 12:15:00,114.34,114.45,114.2,114.37,10622.0,110.9759,111.0826,110.84,111.005,10622.0
2020-11-09 12:20:00,114.41,114.62,114.37,114.6,10607.0,111.0438,111.2476,111.005,111.2282,10607.0
2020-11-09 12:25:00,114.61,114.8,114.48,114.61,8736.0,111.2379,111.4223,111.1118,111.2379,8736.0
2020-11-09 12:30:00,114.61,114.81,114.53,114.77,9400.0,111.2379,111.4321,111.1603,111.3932,9400.0
2020-11-09 12:35:00,114.79,114.81,114.66,114.73,13522.0,111.4126,111.4321,111.2865,111.3544,13522.0
2020-11-09 12:40:00,114.76,114.76,114.47,114.53,8372.0,111.3835,111.3835,111.1021,111.1603,8372.0
2020-11-09 12:45:00,114.61,114.75,114.43,114.54,8104.0,111.2379,111.3738,111.0632,111.17,8104.0
2020-11-09 12:50:00,114.49,114.67,114.37,114.63,7316.0,111.1215,111.2962,111.005,111.2573,7316.0
2020-11-09 12:55:00,114.63,114.82,114.62,114.78,12133.0,111.2573,111.4418,111.2476,111.4029,12133.0
2020-11-09 13:00:00,114.74,114.81,114.53,114.61,18892.0,111.3641,111.4321,111.1603,111.2379,18892.0
2020-11-09 13:05:00,114.61,114.76,114.58,114.74,7494.0,111.2379,111.3835,111.2088,111.3641,7494.0
2020-11-09 13:10:00,114.71,114.8,114.68,114.73,9263.0,111.335,111.4223,111.3059,111.3544,9263.0
2020-11-09 13:15:00,114.73,114.76,114.66,114.69,6144.0,111.3544,111.3835,111.2865,111.3156,6144.0
2020-11-09 13:20:00,114.64,114.68,114.6,114.62,5365.0,111.2671,111.3059,111.2282,111.2476,5365.0
2020-11-09 13:25:00,114.62,114.7,114.5,114.57,18527.0,111.2476,111.3253,111.1312,111.1991,18527.0
2020-11-09 13:30:00,114.62,114.76,114.58,114.58,12070.0,111.2476,111.3835,111.2088,111.2088,12070.0
2020-11-09 13:35:00,114.59,114.74,114.57,114.68,6095.0,111.2185,111.3641,111.1991,111.3059,6095.0
2020-11-09 13:40:00,114.66,114.67,114.52,114.54,6655.0,111.2865,111.2962,111.1506,111.17,6655.0
2020-11-09 13:45:00,114.57,114.71,114.46,114.63,10449.0,111.1991,111.335,111.0923,111.2573,10449.0
2020-11-09 13:50:00,114.71,114.72,114.46,114.59,6232.0,111.335,111.3447,111.0923,111.2185,6232.0
2020-11-09 13:55:00,114.51,114.75,114.51,114.63,5338.0,111.1409,111.3738,111.1409,111.2573,5338.0
2020-11-09 14:00:00,114.63,114.74,114.47,114.5,7083.0,111.2573,111.3641,111.1021,111.1312,7083.0
2020-11-09 14:05:00,114.5,114.63,114.45,114.56,4442.0,111.1312,111.2573,111.0826,111.1894,4442.0
2020-11-09 14:10:00,114.54,114.54,114.35,114.44,5618.0,111.17,111.17,110.9856,111.0729,5618.0
2020-11-09 14:15:00,114.36,114.4,114.24,114.27,7208.0,110.9953,111.0341,110.8788,110.9079,7208.0
2020-11-09 14:20:00,114.23,114.23,114.04,114.09,7006.0,110.8691,110.8691,110.6847,110.7332,7006.0
2020-11-09 14:25:00,114.05,114.24,113.95,114.18,7301.0,110.6944,110.8788,110.5974,110.8206,7301.0
2020-11-09 14:30:00,114.22,114.27,114.09,114.14,10882.0,110.8594,110.9079,110.7332,110.7818,10882.0
2020-11-09 14:35:00,114.15,114.24,114.07,114.17,7077.0,110.7915,110.8788,110.7138,110.8109,7077.0
2020-11-09 14:40:00,114.12,114.19,113.98,114.08,10269.0,110.7624,110.8303,110.6265,110.7235,10269.0
2020-11-09 14:45:00,114.02,114.06,113.8,114.01,7451.0,110.6653,110.7041,110.4518,110.6556,7451.0
2020-11-09 14:50:00,114.02,114.03,113.84,113.91,7077.0,110.6653,110.675,110.4906,110.5585,7077.0
2020-11-09 14:55:00,113.98,114.1,113.92,114.09,8121.0,110.6265,110.7429,110.5682,110.7332,8121.0
2020-11-09 15:00:00,114.07,114.18,113.99,114.14,9644.0,110.7138,110.8206,110.6362,110.7818,9644.0
2020-11-09 15:05:00,114.14,114.15,113.96,114.08,9092.0,110.7818,110.7915,110.6071,110.7235,9092.0
2020-11-09 15:10:00,114.04,114.09,113.82,113.84,8300.0,110.6847,110.7332,110.4712,110.4906,8300.0
2020-11-09 15:15:00,113.87,114.09,113.75,113.75,11783.0,110.5197,110.7332,110.4032,110.4032,11783.0
2020-11-09 15:20:00,113.75,113.75,113.45,113.59,9023.0,110.4032,110.4032,110.1121,110.2479,9023.0
2020-11-09 15:25:00,113.59,113.7,113.28,113.4,14486.0,110.2479,110.3547,109.9471,110.0635,14486.0
2020-11-09 15:30:00,113.43,113.84,113.43,113.53,14645.0,110.0927,110.4906,110.0927,110.1897,14645.0
2020-11-09 15:35:00,113.51,114.02,113.5,114.02,22955.0,110.1703,110.6653,110.1606,110.6653,22955.0
2020-11-09 15:40:00,113.98,114.06,113.81,114.06,25782.0,110.6265,110.7041,110.4615,110.7041,25782.0
2020-11-09 15:45:00,114.08,114.19,113.8,113.93,32408.0,110.7235,110.8303,110.4518,110.5779,32408.0
2020-11-09 15:50:00,113.95,113.97,113.24,113.25,46615.0,110.5974,110.6168,109.9082,109.9179,46615.0
2020-11-09 15:55:00,113.25,113.34,112.39,112.63,117834.0,109.9179,110.0053,109.0833,109.3162,117834.0
2020-11-10 09:30:00,112.82,112.91,112.54,112.63,20160.0,109.5006,109.588,109.2288,109.3162,20160.0
2020-11-10 09:35:00,112.5,112.5,111.77,112.15,9979.0,109.19,109.19,108.4815,108.8503,9979.0
2020-11-10 09:40:00,112.25,112.43,111.88,112.26,5695.0,108.9474,109.1221,108.5883,108.9571,5695.0
2020-11-10 09:45:00,112.23,112.64,111.56,111.78,26506.0,108.928,109.3259,108.2777,108.4912,26506.0
2020-11-10 09:50:00,111.96,112.33,111.96,112.19,5903.0,108.6659,109.025,108.6659,108.8891,5903.0
2020-11-10 09:55:00,112.45,112.65,112.37,112.4,6937.0,109.1415,109.3356,109.0638,109.093,6937.0
2020-11-10 10:00:00,112.37,112.41,112.02,112.4,5414.0,109.0638,109.1027,108.7241,109.093,5414.0
2020-11-10 10:05:00,112.5,112.56,112.36,112.56,9475.0,109.19,109.2482,109.0541,109.2482,9475.0
2020-11-10 10:10:00,112.56,112.72,112.36,112.36,11168.0,109.2482,109.4035,109.0541,109.0541,11168.0
2020-11-10 10:15:00,112.35,112.45,112.31,112.44,6206.0,109.0444,109.1415,109.0056,109.1318,6206.0
2020-11-10 10:20:00,112.37,112.4,111.79,111.83,8990.0,109.0638,109.093,108.5009,108.5397,8990.0
2020-11-10 10:25:00,111.86,111.93,111.13,111.13,10828.0,108.5688,108.6368,107.8603,107.8603,10828.0
2020-11-10 10:30:00,111.05,111.18,110.84,110.98,10137.0,107.7827,107.9089,107.5789,107.7147,10137.0
2020-11-10 10:35:00,111.04,111.16,110.77,110.77,27198.0,107.773,107.8894,107.5109,107.5109,27198.0
2020-11-10 10:40:00,110.8,110.92,110.57,110.69,34597.0,107.54,107.6565,107.3168,107.4333,34597.0
2020-11-10 10:45:00,110.69,110.89,110.48,110.52,23450.0,107.4333,107.6274,107.2294,107.2683,23450.0
2020-11-10 10:50:00,110.54,110.74,110.5,110.65,29725.0,107.2877,107.4818,107.2489,107.3944,29725.0
2020-11-10 10:55:00,110.65,110.74,110.57,110.69,9290.0,107.3944,107.4818,107.3168,107.4333,9290.0
2020-11-10 11:00:00,110.68,110.9,110.52,110.89,5655.0,107.4236,107.6371,107.2683,107.6274,5655.0
2020-11-10 11:05:00,110.89,111.22,110.89,111.01,5895.0,107.6274,107.9477,107.6274,107.7439,5895.0
2020-11-10 11:10:00,111.0,111.22,110.88,110.96,9318.0,107.7341,107.9477,107.6177,107.6953,9318.0
2020-11-10 11:15:00,110.92,111.04,110.71,110.84,6198.0,107.6565,107.773,107.4527,107.5789,6198.0
2020-11-10 11:20:00,110.84,110.87,110.67,110.8,5039.0,107.5789,107.608,107.4139,107.54,5039.0
2020-11-10 11:25:00,110.76,110.99,110.73,110.94,5382.0,107.5012,107.7244,107.4721,107.6759,5382.0
2020-11-10 11:30:00,110.94,111.0,110.73,110.73,7788.0,107.6759,107.7341,107.4721,107.4721,7788.0
2020-11-10 11:35:00,110.72,111.11,110.64,111.11,6935.0,107.4624,107.8409,107.3847,107.8409,6935.0
2020-11-10 11:40:00,111.12,111.6,111.11,111.33,8857.0,107.8506,108.3165,107.8409,108.0544,8857.0
2020-11-10 11:45:00,111.32,111.35,111.16,111.23,8166.0,108.0447,108.0739,107.8894,107.9574,8166.0
2020-11-10 11:50:00,111.2,111.32,111.18,111.22,7750.0,107.9283,108.0447,107.9089,107.9477,7750.0
2020-11-10 11:55:00,111.25,111.34,111.12,111.12,12600.0,107.9768,108.0641,107.8506,107.8506,12600.0
2020-11-10 12:00:00,111.11,111.32,110.95,111.32,11611.0,107.8409,108.0447,107.6856,108.0447,11611.0
2020-11-10 12:05:00,111.31,111.58,111.24,111.5,8477.0,108.035,108.2971,107.9671,108.2194,8477.0
2020-11-10 12:10:00,111.45,111.56,111.4,111.53,24709.0,108.1709,108.2777,108.1224,108.2486,24709.0
2020-11-10 12:15:00,111.55,111.63,111.48,111.59,8644.0,108.268,108.3456,108.2,108.3068,8644.0
2020-11-10 12:20:00,111.6,111.6,111.38,111.38,10094.0,108.3165,108.3165,108.103,108.103,10094.0
2020-11-10 12:25:00,111.34,111.41,111.12,111.15,7290.0,108.0641,108.1321,107.8506,107.8797,7290.0
2020-11-10 12:30:00,111.16,111.17,111.0,111.12,13012.0,107.8894,107.8991,107.7341,107.8506,13012.0
2020-11-10 12:35:00,111.12,111.22,111.03,111.13,10923.0,107.8506,107.9477,107.7633,107.8603,10923.0
2020-11-10 12:40:00,111.16,111.36,111.1,111.25,27201.0,107.8894,108.0836,107.8312,107.9768,27201.0
2020-11-10 12:45:00,111.28,111.42,111.24,111.3,21128.0,108.0059,108.1418,107.9671,108.0253,21128.0
2020-11-10 12:50:00,111.28,111.28,110.95,110.98,16943.0,108.0059,108.0059,107.6856,107.7147,16943.0
2020-11-10 12:55:00,111.01,111.05,110.6,110.7,25235.0,107.7439,107.7827,107.3459,107.443,25235.0
2020-11-10 13:00:00,110.67,110.77,110.62,110.7,7702.0,107.4139,107.5109,107.3653,107.443,7702.0
2020-11-10 13:05:00,110.71,110.71,110.46,110.53,8050.0,107.4527,107.4527,107.21,107.278,8050.0
2020-11-10 13:10:00,110.55,110.6,110.05,110.07,25008.0,107.2974,107.3459,106.8121,106.8315,25008.0
2020-11-10 13:15:00,110.04,110.15,109.76,109.76,27976.0,106.8024,106.9092,106.5306,106.5306,27976.0
2020-11-10 13:20:00,109.74,109.76,109.43,109.43,21340.0,106.5112,106.5306,106.2103,106.2103,21340.0
2020-11-10 13:25:00,109.46,109.57,109.45,109.49,22281.0,106.2395,106.3462,106.2298,106.2686,22281.0
2020-11-10 13:30:00,109.52,109.54,109.41,109.48,21250.0,106.2977,106.3171,106.1909,106.2589,21250.0
2020-11-10 13:35:00,109.5,109.68,109.38,109.65,25910.0,106.2783,106.453,106.1618,106.4239,25910.0
2020-11-10 13:40:00,109.69,109.84,109.65,109.77,17839.0,106.4627,106.6083,106.4239,106.5403,17839.0
2020-11-10 13:45:00,109.74,109.77,109.47,109.55,15638.0,106.5112,106.5403,106.2492,106.3268,15638.0
2020-11-10 13:50:00,109.53,109.66,109.47,109.58,24871.0,106.3074,106.4336,106.2492,106.3559,24871.0
2020-11-10 13:55:00,109.66,109.83,109.6,109.75,16505.0,106.4336,106.5986,106.3753,106.5209,16505.0
2020-11-10 14:00:00,109.75,109.79,109.72,109.76,15037.0,106.5209,106.5597,106.4918,106.5306,15037.0
2020-11-10 14:05:00,109.78,110.01,109.78,109.98,4484.0,106.55,106.7733,106.55,106.7442,4484.0
2020-11-10 14:10:00,110.0,110.0,109.74,109.76,19106.0,106.7636,106.7636,106.5112,106.5306,19106.0
2020-11-10 14:15:00,109.76,109.8,109.66,109.7,7786.0,106.5306,106.5695,106.4336,106.4724,7786.0
2020-11-10 14:20:00,109.68,109.73,109.36,109.41,36943.0,106.453,106.5015,106.1424,106.1909,36943.0
2020-11-10 14:25:00,109.47,109.55,109.01,109.15,21866.0,106.2492,106.3268,105.8027,105.9386,21866.0
2020-11-10 14:30:00,109.15,109.38,109.15,109.18,24941.0,105.9386,106.1618,105.9386,105.9677,24941.0
2020-11-10 14:35:00,109.17,109.39,108.99,109.38,33246.0,105.958,106.1715,105.7833,106.1618,33246.0
2020-11-10 14:40:00,109.38,109.74,109.37,109.46,34438.0,106.1618,106.5112,106.1521,106.2395,34438.0
2020-11-10 14:45:00,109.48,109.7,109.38,109.63,10820.0,106.2589,106.4724,106.1618,106.4045,10820.0
2020-11-10 14:50:00,109.58,109.97,109.57,109.85,5421.0,106.3559,106.7345,106.3462,106.618,5421.0
2020-11-10 14:55:00,109.9,110.06,109.88,109.9,8753.0,106.6665,106.8218,106.6471,106.6665,8753.0
2020-11-10 15:00:00,109.93,110.18,109.92,110.04,8330.0,106.6956,106.9383,106.6859,106.8024,8330.0
2020-11-10 15:05:00,110.07,110.11,109.93,110.06,8932.0,106.8315,106.8703,106.6956,106.8218,8932.0
2020-11-10 15:10:00,110.11,110.24,109.72,109.72,15758.0,106.8703,106.9965,106.4918,106.4918,15758.0
2020-11-10 15:15:00,109.76,109.8,109.46,109.55,19613.0,106.5306,106.5695,106.2395,106.3268,19613.0
2020-11-10 15:20:00,109.59,109.79,109.59,109.72,15030.0,106.3656,106.5597,106.3656,106.4918,15030.0
2020-11-10 15:25:00,109.75,109.93,109.64,109.88,23208.0,106.5209,106.6956,106.4142,106.6471,23208.0
2020-11-10 15:30:00,109.91,109.96,109.75,109.89,35252.0,106.6762,106.7247,106.5209,106.6568,35252.0
2020-11-10 15:35:00,109.89,110.01,109.84,109.91,32919.0,106.6568,106.7733,106.6083,106.6762,32919.0
2020-11-10 15:40:00,109.92,110.41,109.92,110.39,17986.0,106.6859,107.1615,106.6859,107.1421,17986.0
2020-11-10 15:45:00,110.37,110.45,110.09,110.11,34458.0,107.1227,107.2003,106.8509,106.8703,34458.0
2020-11-10 15:50:00,110.13,110.17,109.9,110.1,120984.0,106.8897,106.9286,106.6665,106.8606,120984.0
2020-11-10 15:55:00,110.11,110.35,110.02,110.2,147368.0,106.8703,107.1033,106.783,106.9577,147368.0
2020-11-11 09:30:00,111.14,111.57,111.04,111.37,38542.0,107.87,108.2874,107.773,108.0933,38542.0
2020-11-11 09:35:00,111.26,111.4,111.09,111.26,22074.0,107.9865,108.1224,107.8215,107.9865,22074.0
2020-11-11 09:40:00,111.23,111.79,111.11,111.7,17230.0,107.9574,108.5009,107.8409,108.4136,17230.0
2020-11-11 09:45:00,111.64,111.64,110.95,110.95,13156.0,108.3553,108.3553,107.6856,107.6856,13156.0
2020-11-11 09:50:00,110.95,111.23,110.89,110.98,10715.0,107.6856,107.9574,107.6274,107.7147,10715.0
2020-11-11 09:55:00,110.94,110.94,110.21,110.25,28932.0,107.6759,107.6759,106.9674,107.0062,28932.0
2020-11-11 10:00:00,110.25,110.48,109.86,110.2,25521.0,107.0062,107.2294,106.6277,106.9577,25521.0
2020-11-11 10:05:00,110.2,110.39,109.74,109.75,34359.0,106.9577,107.1421,106.5112,106.5209,34359.0
2020-11-11 10:10:00,109.76,109.81,109.34,109.43,24414.0,106.5306,106.5792,106.123,106.2103,24414.0
2020-11-11 10:15:00,109.46,109.93,109.3,109.37,36644.0,106.2395,106.6956,106.0842,106.1521,36644.0
2020-11-11 10:20:00,109.28,109.68,109.28,109.57,20822.0,106.0648,106.453,106.0648,106.3462,20822.0
2020-11-11 10:25:00,109.55,109.83,109.54,109.79,26674.0,106.3268,106.5986,106.3171,106.5597,26674.0
2020-11-11 10:30:00,109.79,110.0,109.68,109.97,16316.0,106.5597,106.7636,106.453,106.7345,16316.0
2020-11-11 10:35:00,109.97,110.22,109.88,110.06,22892.0,106.7345,106.9771,106.6471,106.8218,22892.0
2020-11-11 10:40:00,110.06,110.13,109.82,109.93,6602.0,106.8218,106.8897,106.5889,106.6956,6602.0
2020-11-11 10:45:00,109.95,110.23,109.8,110.15,8800.0,106.715,106.9868,106.5695,106.9092,8800.0
2020-11-11 10:50:00,110.14,110.32,110.08,110.18,25081.0,106.8995,107.0742,106.8412,106.9383,25081.0
2020-11-11 10:55:00,110.09,110.26,110.07,110.21,9439.0,106.8509,107.0159,106.8315,106.9674,9439.0
2020-11-11 11:00:00,110.21,110.43,110.18,110.3,16198.0,106.9674,107.1809,106.9383,107.0547,16198.0
2020-11-11 11:05:00,110.29,110.35,110.22,110.31,11146.0,107.045,107.1033,106.9771,107.0644,11146.0
2020-11-11 11:10:00,110.34,110.44,110.13,110.14,16466.0,107.0936,107.1906,106.8897,106.8995,16466.0
2020-11-11 11:15:00,110.12,110.52,109.98,110.5,15967.0,106.88,107.2683,106.7442,107.2489,15967.0
2020-11-11 11:20:00,110.53,110.57,110.34,110.36,7907.0,107.278,107.3168,107.0936,107.113,7907.0
2020-11-11 11:25:00,110.37,110.55,110.36,110.55,15478.0,107.1227,107.2974,107.113,107.2974,15478.0
2020-11-11 11:30:00,110.58,110.6,110.4,110.47,10788.0,107.3265,107.3459,107.1518,107.2197,10788.0
2020-11-11 11:35:00,110.46,110.57,110.42,110.57,11472.0,107.21,107.3168,107.1712,107.3168,11472.0
2020-11-11 11:40:00,110.58,110.63,110.5,110.52,11511.0,107.3265,107.375,107.2489,107.2683,11511.0
2020-11-11 11:45:00,110.52,110.6,110.48,110.51,19067.0,107.2683,107.3459,107.2294,107.2586,19067.0
2020-11-11 11:50:00,110.53,110.56,110.48,110.51,5754.0,107.278,107.3071,107.2294,107.2586,5754.0
2020-11-11 11:55:00,110.51,110.58,110.48,110.57,13406.0,107.2586,107.3265,107.2294,107.3168,13406.0
2020-11-11 12:00:00,110.62,110.62,110.48,110.5,15860.0,107.3653,107.3653,107.2294,107.2489,15860.0
2020-11-11 12:05:00,110.49,110.62,110.47,110.62,4032.0,107.2392,107.3653,107.2197,107.3653,4032.0
2020-11-11 12:10:00,110.58,110.6,110.5,110.52,5282.0,107.3265,107.3459,107.2489,107.2683,5282.0
2020-11-11 12:15:00,110.51,110.53,110.42,110.42,3974.0,107.2586,107.278,107.1712,107.1712,3974.0
2020-11-11 12:20:00,110.44,110.45,110.35,110.35,10537.0,107.1906,107.2003,107.1033,107.1033,10537.0
2020-11-11 12:25:00,110.37,110.37,110.24,110.27,10877.0,107.1227,107.1227,106.9965,107.0256,10877.0
2020-11-11 12:30:00,110.3,110.52,110.27,110.47,4806.0,107.0547,107.2683,107.0256,107.2197,4806.0
2020-11-11 12:35:00,110.47,110.52,110.45,110.45,6958.0,107.2197,107.2683,107.2003,107.2003,6958.0
2020-11-11 12:40:00,110.44,110.44,110.32,110.33,3834.0,107.1906,107.1906,107.0742,107.0839,3834.0
2020-11-11 12:45:00,110.32,110.37,110.13,110.13,4658.0,107.0742,107.1227,106.8897,106.8897,4658.0
2020-11-11 12:50:00,110.14,110.14,110.03,110.03,8419.0,106.8995,106.8995,106.7927,106.7927,8419.0
2020-11-11 12:55:00,110.0,110.01,109.89,109.94,3636.0,106.7636,106.7733,106.6568,106.7053,3636.0
2020-11-11 13:00:00,109.95,110.05,109.95,109.97,3626.0,106.715,106.8121,106.715,106.7345,3626.0
2020-11-11 13:05:00,109.98,109.98,109.92,109.95,1816.0,106.7442,106.7442,106.6859,106.715,1816.0
2020-11-11 13:10:00,109.93,110.02,109.83,109.83,6870.0,106.6956,106.783,106.5986,106.5986,6870.0
2020-11-11 13:15:00,109.78,109.87,109.78,109.84,2256.0,106.55,106.6374,106.55,106.6083,2256.0
2020-11-11 13:20:00,109.8,109.88,109.75,109.81,3862.0,106.5695,106.6471,106.5209,106.5792,3862.0
2020-11-11 13:25:00,109.78,109.83,109.67,109.73,3766.0,106.55,106.5986,106.4433,106.5015,3766.0
2020-11-11 13:30:00,109.73,109.79,109.57,109.61,25440.0,106.5015,106.5597,106.3462,106.385,25440.0
2020-11-11 13:35:00,109.68,109.68,109.55,109.6,7868.0,106.453,106.453,106.3268,106.3753,7868.0
2020-11-11 13:40:00,109.63,109.67,109.55,109.6,4502.0,106.4045,106.4433,106.3268,106.3753,4502.0
2020-11-11 13:45:00,109.59,109.62,109.45,109.56,6606.0,106.3656,106.3948,106.2298,106.3365,6606.0
2020-11-11 13:50:00,109.6,109.63,109.51,109.58,5316.0,106.3753,106.4045,106.288,106.3559,5316.0
2020-11-11 13:55:00,109.57,109.6,109.45,109.46,7738.0,106.3462,106.3753,106.2298,106.2395,7738.0
2020-11-11 14:00:00,109.47,109.56,109.46,109.53,15175.0,106.2492,106.3365,106.2395,106.3074,15175.0
2020-11-11 14:05:00,109.54,109.57,109.48,109.5,18674.0,106.3171,106.3462,106.2589,106.2783,18674.0
2020-11-11 14:10:00,109.46,109.5,109.38,109.4,10550.0,106.2395,106.2783,106.1618,106.1812,10550.0
2020-11-11 14:15:00,109.4,109.41,109.26,109.31,7347.0,106.1812,106.1909,106.0453,106.0939,7347.0
2020-11-11 14:20:00,109.3,109.52,109.3,109.45,6514.0,106.0842,106.2977,106.0842,106.2298,6514.0
2020-11-11 14:25:00,109.47,109.47,109.28,109.31,5852.0,106.2492,106.2492,106.0648,106.0939,5852.0
2020-11-11 14:30:00,109.33,109.37,109.23,109.28,7904.0,106.1133,106.1521,106.0162,106.0648,7904.0
2020-11-11 14:35:00,109.25,109.35,109.21,109.26,7617.0,106.0356,106.1327,105.9968,106.0453,7617.0
2020-11-11 14:40:00,109.19,109.19,109.09,109.1,6700.0,105.9774,105.9774,105.8803,105.8901,6700.0
2020-11-11 14:45:00,109.08,109.18,108.87,108.87,22715.0,105.8706,105.9677,105.6668,105.6668,22715.0
2020-11-11 14:50:00,108.84,108.93,108.84,108.88,13843.0,105.6377,105.7251,105.6377,105.6765,13843.0
2020-11-11 14:55:00,108.88,109.14,108.87,109.0,12270.0,105.6765,105.9289,105.6668,105.793,12270.0
2020-11-11 15:00:00,108.98,109.09,108.94,108.97,8887.0,105.7736,105.8803,105.7348,105.7639,8887.0
2020-11-11 15:05:00,108.96,109.19,108.93,109.19,7746.0,105.7542,105.9774,105.7251,105.9774,7746.0
2020-11-11 15:10:00,109.19,109.34,109.12,109.33,9569.0,105.9774,106.123,105.9095,106.1133,9569.0
2020-11-11 15:15:00,109.32,109.32,109.21,109.26,9014.0,106.1036,106.1036,105.9968,106.0453,9014.0
2020-11-11 15:20:00,109.25,109.25,108.99,108.99,17610.0,106.0356,106.0356,105.7833,105.7833,17610.0
2020-11-11 15:25:00,109.0,109.12,108.89,109.1,17250.0,105.793,105.9095,105.6862,105.8901,17250.0
2020-11-11 15:30:00,109.07,109.28,109.07,109.2,24550.0,105.8609,106.0648,105.8609,105.9871,24550.0
2020-11-11 15:35:00,109.19,109.21,108.87,108.98,61851.0,105.9774,105.9968,105.6668,105.7736,61851.0
2020-11-11 15:40:00,108.98,109.13,108.96,109.13,45042.0,105.7736,105.9192,105.7542,105.9192,45042.0
2020-11-11 15:45:00,109.12,109.52,109.0,109.34,59987.0,105.9095,106.2977,105.793,106.123,59987.0
2020-11-11 15:50:00,109.36,109.52,109.29,109.45,54158.0,106.1424,106.2977,106.0745,106.2298,54158.0
2020-11-11 15:55:00,109.46,109.46,109.29,109.44,89165.0,106.2395,106.2395,106.0745,106.22,89165.0
2020-11-12 09:30:00,109.4,109.49,108.89,109.48,20181.0,106.1812,106.2686,105.6862,106.2589,20181.0
2020-11-12 09:35:00,109.49,109.7,109.29,109.39,6879.0,106.2686,106.4724,106.0745,106.1715,6879.0
2020-11-12 09:40:00,109.5,109.53,109.35,109.49,4305.0,106.2783,106.3074,106.1327,106.2686,4305.0
2020-11-12 09:45:00,109.52,109.73,109.44,109.44,6995.0,106.2977,106.5015,106.22,106.22,6995.0
2020-11-12 09:50:00,109.32,109.51,108.98,109.39,17886.0,106.1036,106.288,105.7736,106.1715,17886.0
2020-11-12 09:55:00,109.29,109.54,109.14,109.54,5543.0,106.0745,106.3171,105.9289,106.3171,5543.0
2020-11-12 10:00:00,109.52,109.66,109.42,109.66,7959.0,106.2977,106.4336,106.2006,106.4336,7959.0
2020-11-12 10:05:00,109.76,110.15,109.74,110.15,4343.0,106.5306,106.9092,106.5112,106.9092,4343.0
2020-11-12 10:10:00,110.24,110.44,110.19,110.37,3323.0,106.9965,107.1906,106.948,107.1227,3323.0
2020-11-12 10:15:00,110.37,110.37,110.18,110.18,5156.0,107.1227,107.1227,106.9383,106.9383,5156.0
2020-11-12 10:20:00,110.2,110.24,109.99,110.0,5801.0,106.9577,106.9965,106.7539,106.7636,5801.0
2020-11-12 10:25:00,110.01,110.11,110.01,110.09,6592.0,106.7733,106.8703,106.7733,106.8509,6592.0
2020-11-12 10:30:00,110.09,110.3,110.09,110.25,4471.0,106.8509,107.0547,106.8509,107.0062,4471.0
2020-11-12 10:35:00,110.23,110.44,110.1,110.44,9199.0,106.9868,107.1906,106.8606,107.1906,9199.0
2020-11-12 10:40:00,110.42,110.62,110.39,110.52,4052.0,107.1712,107.3653,107.1421,107.2683,4052.0
2020-11-12 10:45:00,110.53,110.6,110.41,110.49,4588.0,107.278,107.3459,107.1615,107.2392,4588.0
2020-11-12 10:50:00,110.56,110.65,110.55,110.65,2797.0,107.3071,107.3944,107.2974,107.3944,2797.0
2020-11-12 10:55:00,110.68,110.88,110.65,110.86,6873.0,107.4236,107.6177,107.3944,107.5983,6873.0
2020-11-12 11:00:00,110.84,111.01,110.78,110.78,8228.0,107.5789,107.7439,107.5206,107.5206,8228.0
2020-11-12 11:05:00,110.81,110.98,110.76,110.77,5111.0,107.5497,107.7147,107.5012,107.5109,5111.0
2020-11-12 11:10:00,110.73,110.83,110.67,110.77,3749.0,107.4721,107.5692,107.4139,107.5109,3749.0
2020-11-12 11:15:00,110.78,110.79,110.53,110.56,5172.0,107.5206,107.5303,107.278,107.3071,5172.0
2020-11-12 11:20:00,110.53,110.69,110.45,110.69,5642.0,107.278,107.4333,107.2003,107.4333,5642.0
2020-11-12 11:25:00,110.71,110.71,110.54,110.63,6326.0,107.4527,107.4527,107.2877,107.375,6326.0
2020-11-12 11:30:00,110.64,110.68,110.55,110.61,2104.0,107.3847,107.4236,107.2974,107.3556,2104.0
2020-11-12 11:35:00,110.64,110.66,110.45,110.45,4359.0,107.3847,107.4042,107.2003,107.2003,4359.0
2020-11-12 11:40:00,110.44,110.44,110.33,110.37,2600.0,107.1906,107.1906,107.0839,107.1227,2600.0
2020-11-12 11:45:00,110.41,110.55,110.39,110.48,2000.0,107.1615,107.2974,107.1421,107.2294,2000.0
2020-11-12 11:50:00,110.45,110.53,110.37,110.53,3156.0,107.2003,107.278,107.1227,107.278,3156.0
2020-11-12 11:55:00,110.58,110.58,110.46,110.53,2204.0,107.3265,107.3265,107.21,107.278,2204.0
2020-11-12 12:00:00,110.5,110.55,110.45,110.45,3244.0,107.2489,107.2974,107.2003,107.2003,3244.0
2020-11-12 12:05:00,110.49,110.54,110.42,110.43,3857.0,107.2392,107.2877,107.1712,107.1809,3857.0
2020-11-12 12:10:00,110.44,110.46,110.36,110.46,2665.0,107.1906,107.21,107.113,107.21,2665.0
2020-11-12 12:15:00,110.46,110.46,110.35,110.37,3090.0,107.21,107.21,107.1033,107.1227,3090.0
2020-11-12 12:20:00,110.4,110.4,110.25,110.25,2731.0,107.1518,107.1518,107.0062,107.0062,2731.0
2020-11-12 12:25:00,110.24,110.24,110.04,110.04,2612.0,106.9965,106.9965,106.8024,106.8024,2612.0
2020-11-12 12:30:00,110.06,110.16,110.05,110.13,2000.0,106.8218,106.9189,106.8121,106.8897,2000.0
2020-11-12 12:35:00,110.15,110.15,110.02,110.02,2902.0,106.9092,106.9092,106.783,106.783,2902.0
2020-11-12 12:40:00,110.05,110.05,109.91,109.97,2485.0,106.8121,106.8121,106.6762,106.7345,2485.0
2020-11-12 12:45:00,109.98,109.98,109.56,109.56,5670.0,106.7442,106.7442,106.3365,106.3365,5670.0
2020-11-12 12:50:00,109.56,109.73,109.47,109.73,3343.0,106.3365,106.5015,106.2492,106.5015,3343.0
2020-11-12 12:55:00,109.72,109.79,109.65,109.75,2600.0,106.4918,106.5597,106.4239,106.5209,2600.0
2020-11-12 13:00:00,109.75,109.75,109.58,109.65,2094.0,106.5209,106.5209,106.3559,106.4239,2094.0
2020-11-12 13:05:00,109.6,109.66,109.53,109.6,4519.0,106.3753,106.4336,106.3074,106.3753,4519.0
2020-11-12 13:10:00,109.63,109.63,109.27,109.56,2900.0,106.4045,106.4045,106.055,106.3365,2900.0
2020-11-12 13:15:00,109.52,109.52,109.29,109.36,3454.0,106.2977,106.2977,106.0745,106.1424,3454.0
2020-11-12 13:20:00,109.36,109.46,109.24,109.25,4306.0,106.1424,106.2395,106.0259,106.0356,4306.0
2020-11-12 13:25:00,109.26,109.31,109.16,109.21,8087.0,106.0453,106.0939,105.9483,105.9968,8087.0
2020-11-12 13:30:00,109.2,109.37,109.06,109.37,6108.0,105.9871,106.1521,105.8512,106.1521,6108.0
2020-11-12 13:35:00,109.37,109.58,109.37,109.47,2985.0,106.1521,106.3559,106.1521,106.2492,2985.0
2020-11-12 13:40:00,109.47,109.58,109.43,109.51,1900.0,106.2492,106.3559,106.2103,106.288,1900.0
2020-11-12 13:45:00,109.53,109.54,109.45,109.47,4377.0,106.3074,106.3171,106.2298,106.2492,4377.0
2020-11-12 13:50:00,109.47,109.68,109.44,109.53,9267.0,106.2492,106.453,106.22,106.3074,9267.0
2020-11-12 13:55:00,109.53,109.67,109.53,109.67,5400.0,106.3074,106.4433,106.3074,106.4433,5400.0
2020-11-12 14:00:00,109.63,109.8,109.61,109.62,7930.0,106.4045,106.5695,106.385,106.3948,7930.0
2020-11-12 14:05:00,109.62,109.64,109.3,109.32,5753.0,106.3948,106.4142,106.0842,106.1036,5753.0
2020-11-12 14:10:00,109.29,109.36,109.28,109.3,2478.0,106.0745,106.1424,106.0648,106.0842,2478.0
2020-11-12 14:15:00,109.27,109.33,109.25,109.29,12180.0,106.055,106.1133,106.0356,106.0745,12180.0
2020-11-12 14:20:00,109.29,109.46,109.29,109.4,3264.0,106.0745,106.2395,106.0745,106.1812,3264.0
2020-11-12 14:25:00,109.43,109.6,109.42,109.59,3304.0,106.2103,106.3753,106.2006,106.3656,3304.0
2020-11-12 14:30:00,109.53,109.66,109.47,109.58,4200.0,106.3074,106.4336,106.2492,106.3559,4200.0
2020-11-12 14:35:00,109.54,109.54,109.48,109.5,2579.0,106.3171,106.3171,106.2589,106.2783,2579.0
2020-11-12 14:40:00,109.5,109.5,109.27,109.3,4386.0,106.2783,106.2783,106.055,106.0842,4386.0
2020-11-12 14:45:00,109.27,109.37,109.27,109.32,4105.0,106.055,106.1521,106.055,106.1036,4105.0
2020-11-12 14:50:00,109.3,109.45,109.24,109.3,6049.0,106.0842,106.2298,106.0259,106.0842,6049.0
2020-11-12 14:55:00,109.29,109.35,109.26,109.31,4671.0,106.0745,106.1327,106.0453,106.0939,4671.0
2020-11-12 15:00:00,109.32,109.36,109.18,109.18,4632.0,106.1036,106.1424,105.9677,105.9677,4632.0
2020-11-12 15:05:00,109.15,109.16,109.01,109.14,4257.0,105.9386,105.9483,105.8027,105.9289,4257.0
2020-11-12 15:10:00,109.19,109.26,109.09,109.12,7908.0,105.9774,106.0453,105.8803,105.9095,7908.0
2020-11-12 15:15:00,109.1,109.19,108.91,109.16,27748.0,105.8901,105.9774,105.7056,105.9483,27748.0
2020-11-12 15:20:00,109.19,109.24,109.1,109.23,5847.0,105.9774,106.0259,105.8901,106.0162,5847.0
2020-11-12 15:25:00,109.23,109.26,109.01,109.05,14134.0,106.0162,106.0453,105.8027,105.8415,14134.0
2020-11-12 15:30:00,109.04,109.08,108.94,109.0,10912.0,105.8318,105.8706,105.7348,105.793,10912.0
2020-11-12 15:35:00,109.01,109.31,108.91,109.31,10568.0,105.8027,106.0939,105.7056,106.0939,10568.0
2020-11-12 15:40:00,109.3,109.31,109.05,109.07,24249.0,106.0842,106.0939,105.8415,105.8609,24249.0
2020-11-12 15:45:00,109.09,109.14,108.92,109.1,28615.0,105.8803,105.9289,105.7153,105.8901,28615.0
2020-11-12 15:50:00,109.15,109.31,109.05,109.29,56610.0,105.9386,106.0939,105.8415,106.0745,56610.0
2020-11-12 15:55:00,109.24,109.51,109.1,109.45,80466.0,106.0259,106.288,105.8901,106.2298,80466.0
2020-11-13 09:30:00,110.46,110.99,110.19,110.51,42497.0,107.21,107.7244,106.948,107.2586,42497.0
2020-11-13 09:35:00,110.5,110.7,110.42,110.55,4010.0,107.2489,107.443,107.1712,107.2974,4010.0
2020-11-13 09:40:00,110.54,110.54,110.32,110.32,1325.0,107.2877,107.2877,107.0742,107.0742,1325.0
2020-11-13 09:45:00,110.44,110.76,110.43,110.55,6303.0,107.1906,107.5012,107.1809,107.2974,6303.0
2020-11-13 09:50:00,110.58,110.66,110.37,110.66,4764.0,107.3265,107.4042,107.1227,107.4042,4764.0
2020-11-13 09:55:00,110.57,110.81,110.43,110.52,5110.0,107.3168,107.5497,107.1809,107.2683,5110.0
2020-11-13 10:00:00,110.55,110.79,110.55,110.61,4349.0,107.2974,107.5303,107.2974,107.3556,4349.0
2020-11-13 10:05:00,110.67,110.73,110.49,110.72,3595.0,107.4139,107.4721,107.2392,107.4624,3595.0
2020-11-13 10:10:00,110.72,110.86,110.53,110.82,3654.0,107.4624,107.5983,107.278,107.5594,3654.0
2020-11-13 10:15:00,110.86,110.88,110.49,110.5,4548.0,107.5983,107.6177,107.2392,107.2489,4548.0
2020-11-13 10:20:00,110.49,110.59,110.46,110.59,14038.0,107.2392,107.3362,107.21,107.3362,14038.0
2020-11-13 10:25:00,110.55,110.76,110.5,110.73,4230.0,107.2974,107.5012,107.2489,107.4721,4230.0
2020-11-13 10:30:00,110.73,110.73,110.6,110.6,3380.0,107.4721,107.4721,107.3459,107.3459,3380.0
2020-11-13 10:35:00,110.57,110.59,110.44,110.44,1855.0,107.3168,107.3362,107.1906,107.1906,1855.0
2020-11-13 10:40:00,110.45,110.6,110.44,110.59,6178.0,107.2003,107.3459,107.1906,107.3362,6178.0
2020-11-13 10:45:00,110.56,110.83,110.55,110.67,7485.0,107.3071,107.5692,107.2974,107.4139,7485.0
2020-11-13 10:50:00,110.72,110.72,110.51,110.54,3632.0,107.4624,107.4624,107.2586,107.2877,3632.0
2020-11-13 10:55:00,110.53,110.53,110.07,110.24,24072.0,107.278,107.278,106.8315,106.9965,24072.0
2020-11-13 11:00:00,110.2,110.85,110.13,110.84,44712.0,106.9577,107.5886,106.8897,107.5789,44712.0
2020-11-13 11:05:00,110.85,110.88,110.54,110.71,14259.0,107.5886,107.6177,107.2877,107.4527,14259.0
2020-11-13 11:10:00,110.63,110.85,110.61,110.85,3075.0,107.375,107.5886,107.3556,107.5886,3075.0
2020-11-13 11:15:00,110.86,111.17,110.86,111.08,4865.0,107.5983,107.8991,107.5983,107.8118,4865.0
2020-11-13 11:20:00,111.0,111.06,110.89,111.03,6400.0,107.7341,107.7924,107.6274,107.7633,6400.0
2020-11-13 11:25:00,111.0,111.0,110.66,110.66,4996.0,107.7341,107.7341,107.4042,107.4042,4996.0
2020-11-13 11:30:00,110.64,110.76,110.58,110.59,2220.0,107.3847,107.5012,107.3265,107.3362,2220.0
2020-11-13 11:35:00,110.6,110.71,110.58,110.65,3372.0,107.3459,107.4527,107.3265,107.3944,3372.0
2020-11-13 11:40:00,110.63,110.66,110.44,110.52,13821.0,107.375,107.4042,107.1906,107.2683,13821.0
2020-11-13 11:45:00,110.54,110.81,110.53,110.81,1951.0,107.2877,107.5497,107.278,107.5497,1951.0
2020-11-13 11:50:00,110.89,110.89,110.65,110.65,1587.0,107.6274,107.6274,107.3944,107.3944,1587.0
2020-11-13 11:55:00,110.68,110.75,110.53,110.7,4184.0,107.4236,107.4915,107.278,107.443,4184.0
2020-11-13 12:00:00,110.81,110.84,110.75,110.75,3562.0,107.5497,107.5789,107.4915,107.4915,3562.0
2020-11-13 12:05:00,110.74,110.78,110.72,110.72,2125.0,107.4818,107.5206,107.4624,107.4624,2125.0
2020-11-13 12:10:00,110.82,110.93,110.82,110.85,2258.0,107.5594,107.6662,107.5594,107.5886,2258.0
2020-11-13 12:15:00,110.84,110.84,110.59,110.64,8996.0,107.5789,107.5789,107.3362,107.3847,8996.0
2020-11-13 12:20:00,110.61,110.61,110.48,110.51,2410.0,107.3556,107.3556,107.2294,107.2586,2410.0
2020-11-13 12:25:00,110.57,110.57,110.5,110.5,4492.0,107.3168,107.3168,107.2489,107.2489,4492.0
2020-11-13 12:30:00,110.51,110.51,110.45,110.45,940.0,107.2586,107.2586,107.2003,107.2003,940.0
2020-11-13 12:35:00,110.51,110.6,110.5,110.56,2672.0,107.2586,107.3459,107.2489,107.3071,2672.0
2020-11-13 12:40:00,110.62,110.74,110.62,110.68,2005.0,107.3653,107.4818,107.3653,107.4236,2005.0
2020-11-13 12:45:00,110.7,110.72,110.65,110.72,1978.0,107.443,107.4624,107.3944,107.4624,1978.0
2020-11-13 12:50:00,110.77,110.77,110.71,110.71,1467.0,107.5109,107.5109,107.4527,107.4527,1467.0
2020-11-13 12:55:00,110.73,110.78,110.73,110.77,837.0,107.4721,107.5206,107.4721,107.5109,837.0
2020-11-13 13:00:00,110.82,110.87,110.77,110.77,2902.0,107.5594,107.608,107.5109,107.5109,2902.0
2020-11-13 13:05:00,110.83,110.84,110.79,110.84,1500.0,107.5692,107.5789,107.5303,107.5789,1500.0
2020-11-13 13:10:00,110.83,110.86,110.78,110.79,2458.0,107.5692,107.5983,107.5206,107.5303,2458.0
2020-11-13 13:15:00,110.81,111.0,110.81,111.0,6752.0,107.5497,107.7341,107.5497,107.7341,6752.0
2020-11-13 13:20:00,111.02,111.03,110.86,110.9,4517.0,107.7536,107.7633,107.5983,107.6371,4517.0
2020-11-13 13:25:00,110.92,111.03,110.91,110.91,4036.0,107.6565,107.7633,107.6468,107.6468,4036.0
2020-11-13 13:30:00,110.91,110.91,110.82,110.85,2225.0,107.6468,107.6468,107.5594,107.5886,2225.0
2020-11-13 13:35:00,110.89,110.94,110.84,110.88,2655.0,107.6274,107.6759,107.5789,107.6177,2655.0
2020-11-13 13:40:00,110.87,110.92,110.83,110.88,2483.0,107.608,107.6565,107.5692,107.6177,2483.0
2020-11-13 13:45:00,110.84,110.92,110.84,110.84,3483.0,107.5789,107.6565,107.5789,107.5789,3483.0
2020-11-13 13:50:00,110.88,110.89,110.82,110.86,1643.0,107.6177,107.6274,107.5594,107.5983,1643.0
2020-11-13 13:55:00,110.85,110.94,110.83,110.91,3330.0,107.5886,107.6759,107.5692,107.6468,3330.0
2020-11-13 14:00:00,110.93,111.1,110.92,111.03,5314.0,107.6662,107.8312,107.6565,107.7633,5314.0
2020-11-13 14:05:00,111.0,111.11,111.0,111.09,3091.0,107.7341,107.8409,107.7341,107.8215,3091.0
2020-11-13 14:10:00,111.12,111.2,111.06,111.18,3210.0,107.8506,107.9283,107.7924,107.9089,3210.0
2020-11-13 14:15:00,111.14,111.35,111.07,111.35,2416.0,107.87,108.0739,107.8021,108.0739,2416.0
2020-11-13 14:20:00,111.41,111.54,111.27,111.35,14461.0,108.1321,108.2583,107.9962,108.0739,14461.0
2020-11-13 14:25:00,111.32,111.33,110.91,110.94,12580.0,108.0447,108.0544,107.6468,107.6759,12580.0
2020-11-13 14:30:00,110.91,110.97,110.33,110.33,45285.0,107.6468,107.705,107.0839,107.0839,45285.0
2020-11-13 14:35:00,110.32,110.47,110.24,110.31,17789.0,107.0742,107.2197,106.9965,107.0644,17789.0
2020-11-13 14:40:00,110.31,110.37,110.14,110.14,16893.0,107.0644,107.1227,106.8995,106.8995,16893.0
2020-11-13 14:45:00,110.14,110.22,110.01,110.14,27106.0,106.8995,106.9771,106.7733,106.8995,27106.0
2020-11-13 14:50:00,110.14,110.14,109.78,109.86,34100.0,106.8995,106.8995,106.55,106.6277,34100.0
2020-11-13 14:55:00,109.89,110.09,109.89,109.96,18549.0,106.6568,106.8509,106.6568,106.7247,18549.0
2020-11-13 15:00:00,109.99,110.13,109.95,110.02,14348.0,106.7539,106.8897,106.715,106.783,14348.0
2020-11-13 15:05:00,110.03,110.13,110.0,110.12,7997.0,106.7927,106.8897,106.7636,106.88,7997.0
2020-11-13 15:10:00,110.15,110.21,110.09,110.14,11641.0,106.9092,106.9674,106.8509,106.8995,11641.0
2020-11-13 15:15:00,110.13,110.14,109.89,110.08,21084.0,106.8897,106.8995,106.6568,106.8412,21084.0
2020-11-13 15:20:00,110.08,110.18,110.02,110.18,4927.0,106.8412,106.9383,106.783,106.9383,4927.0
2020-11-13 15:25:00,110.22,110.45,110.21,110.4,6267.0,106.9771,107.2003,106.9674,107.1518,6267.0
2020-11-13 15:30:00,110.42,110.48,110.31,110.42,15271.0,107.1712,107.2294,107.0644,107.1712,15271.0
2020-11-13 15:35:00,110.4,110.47,110.39,110.47,13084.0,107.1518,107.2197,107.1421,107.2197,13084.0
2020-11-13 15:40:00,110.47,110.65,110.44,110.6,14108.0,107.2197,107.3944,107.1906,107.3459,14108.0
2020-11-13 15:45:00,110.62,110.62,110.44,110.52,13265.0,107.3653,107.3653,107.1906,107.2683,13265.0
2020-11-13 15:50:00,110.5,110.53,110.29,110.32,32943.0,107.2489,107.278,107.045,107.0742,32943.0
2020-11-13 15:55:00,110.33,110.4,110.18,110.18,72319.0,107.0839,107.1518,106.9383,106.9383,72319.0
2020-11-16 09:30:00,111.0,111.49,110.03,110.4,33530.0,107.7341,108.2097,106.7927,107.1518,33530.0
2020-11-16 09:35:00,110.26,111.4,110.26,111.19,29835.0,107.0159,108.1224,107.0159,107.9186,29835.0
2020-11-16 09:40:00,111.09,111.33,110.85,110.94,7683.0,107.8215,108.0544,107.5886,107.6759,7683.0
2020-11-16 09:45:00,111.03,111.07,110.66,110.91,14294.0,107.7633,107.8021,107.4042,107.6468,14294.0
2020-11-16 09:50:00,110.98,111.16,110.28,110.35,11091.0,107.7147,107.8894,107.0353,107.1033,11091.0
2020-11-16 09:55:00,110.44,110.44,110.23,110.36,5148.0,107.1906,107.1906,106.9868,107.113,5148.0
2020-11-16 10:00:00,110.36,110.48,110.16,110.48,13250.0,107.113,107.2294,106.9189,107.2294,13250.0
2020-11-16 10:05:00,110.44,110.71,110.43,110.63,5692.0,107.1906,107.4527,107.1809,107.375,5692.0
2020-11-16 10:10:00,110.63,110.67,110.42,110.55,6229.0,107.375,107.4139,107.1712,107.2974,6229.0
2020-11-16 10:15:00,110.54,110.62,110.48,110.52,4073.0,107.2877,107.3653,107.2294,107.2683,4073.0
2020-11-16 10:20:00,110.53,110.74,110.37,110.68,7594.0,107.278,107.4818,107.1227,107.4236,7594.0
2020-11-16 10:25:00,110.73,110.97,110.6,110.97,7572.0,107.4721,107.705,107.3459,107.705,7572.0
2020-11-16 10:30:00,110.94,110.94,110.7,110.87,4408.0,107.6759,107.6759,107.443,107.608,4408.0
2020-11-16 10:35:00,110.87,110.87,110.53,110.58,4401.0,107.608,107.608,107.278,107.3265,4401.0
2020-11-16 10:40:00,110.55,110.74,110.52,110.74,5349.0,107.2974,107.4818,107.2683,107.4818,5349.0
2020-11-16 10:45:00,110.74,110.82,110.68,110.82,4098.0,107.4818,107.5594,107.4236,107.5594,4098.0
2020-11-16 10:50:00,110.78,110.96,110.7,110.73,17535.0,107.5206,107.6953,107.443,107.4721,17535.0
2020-11-16 10:55:00,110.75,110.77,110.61,110.7,11304.0,107.4915,107.5109,107.3556,107.443,11304.0
2020-11-16 11:00:00,110.7,110.98,110.7,110.97,6481.0,107.443,107.7147,107.443,107.705,6481.0
2020-11-16 11:05:00,110.98,110.98,110.81,110.89,6871.0,107.7147,107.7147,107.5497,107.6274,6871.0
2020-11-16 11:10:00,110.88,110.9,110.78,110.79,5324.0,107.6177,107.6371,107.5206,107.5303,5324.0
2020-11-16 11:15:00,110.79,110.83,110.75,110.8,7117.0,107.5303,107.5692,107.4915,107.54,7117.0
2020-11-16 11:20:00,110.78,110.9,110.78,110.83,6342.0,107.5206,107.6371,107.5206,107.5692,6342.0
2020-11-16 11:25:00,110.85,110.87,110.78,110.83,4464.0,107.5886,107.608,107.5206,107.5692,4464.0
2020-11-16 11:30:00,110.79,110.79,110.59,110.59,6854.0,107.5303,107.5303,107.3362,107.3362,6854.0
2020-11-16 11:35:00,110.57,110.61,110.42,110.42,9161.0,107.3168,107.3556,107.1712,107.1712,9161.0
2020-11-16 11:40:00,110.45,110.46,110.34,110.38,7088.0,107.2003,107.21,107.0936,107.1324,7088.0
2020-11-16 11:45:00,110.37,110.37,110.26,110.27,5615.0,107.1227,107.1227,107.0159,107.0256,5615.0
2020-11-16 11:50:00,110.15,110.2,110.07,110.15,8411.0,106.9092,106.9577,106.8315,106.9092,8411.0
2020-11-16 11:55:00,110.12,110.15,110.06,110.15,4544.0,106.88,106.9092,106.8218,106.9092,4544.0
2020-11-16 12:00:00,110.15,110.29,110.12,110.27,8973.0,106.9092,107.045,106.88,107.0256,8973.0
2020-11-16 12:05:00,110.26,110.28,109.96,109.97,7148.0,107.0159,107.0353,106.7247,106.7345,7148.0
2020-11-16 12:10:00,109.98,110.0,109.86,110.0,5702.0,106.7442,106.7636,106.6277,106.7636,5702.0
2020-11-16 12:15:00,109.95,110.01,109.93,109.94,8856.0,106.715,106.7733,106.6956,106.7053,8856.0
2020-11-16 12:20:00,109.94,109.94,109.79,109.8,2840.0,106.7053,106.7053,106.5597,106.5695,2840.0
2020-11-16 12:25:00,109.82,109.92,109.82,109.82,3253.0,106.5889,106.6859,106.5889,106.5889,3253.0
2020-11-16 12:30:00,109.81,109.83,109.7,109.78,108390.0,106.5792,106.5986,106.4724,106.55,108390.0
2020-11-16 12:35:00,109.75,109.8,109.68,109.78,6848.0,106.5209,106.5695,106.453,106.55,6848.0
2020-11-16 12:40:00,109.77,109.77,109.67,109.7,5539.0,106.5403,106.5403,106.4433,106.4724,5539.0
2020-11-16 12:45:00,109.68,110.02,109.61,109.96,8063.0,106.453,106.783,106.385,106.7247,8063.0
2020-11-16 12:50:00,110.0,110.04,109.92,109.97,4964.0,106.7636,106.8024,106.6859,106.7345,4964.0
2020-11-16 12:55:00,109.96,110.07,109.91,110.05,6897.0,106.7247,106.8315,106.6762,106.8121,6897.0
2020-11-16 13:00:00,110.06,110.06,109.85,109.87,39461.0,106.8218,106.8218,106.618,106.6374,39461.0
2020-11-16 13:05:00,109.85,109.9,109.79,109.83,8313.0,106.618,106.6665,106.5597,106.5986,8313.0
2020-11-16 13:10:00,109.83,109.87,109.79,109.83,3254.0,106.5986,106.6374,106.5597,106.5986,3254.0
2020-11-16 13:15:00,109.83,109.89,109.78,109.89,3500.0,106.5986,106.6568,106.55,106.6568,3500.0
2020-11-16 13:20:00,109.88,109.9,109.72,109.81,5581.0,106.6471,106.6665,106.4918,106.5792,5581.0
2020-11-16 13:25:00,109.88,109.88,109.63,109.65,3967.0,106.6471,106.6471,106.4045,106.4239,3967.0
2020-11-16 13:30:00,109.66,109.77,109.62,109.73,3400.0,106.4336,106.5403,106.3948,106.5015,3400.0
2020-11-16 13:35:00,109.73,109.84,109.64,109.64,5726.0,106.5015,106.6083,106.4142,106.4142,5726.0
2020-11-16 13:40:00,109.66,109.67,109.47,109.53,12473.0,106.4336,106.4433,106.2492,106.3074,12473.0
2020-11-16 13:45:00,109.52,109.63,109.5,109.56,3025.0,106.2977,106.4045,106.2783,106.3365,3025.0
2020-11-16 13:50:00,109.56,109.57,109.49,109.51,3868.0,106.3365,106.3462,106.2686,106.288,3868.0
2020-11-16 13:55:00,109.54,109.73,109.53,109.65,7375.0,106.3171,106.5015,106.3074,106.4239,7375.0
2020-11-16 14:00:00,109.63,109.64,109.49,109.57,4224.0,106.4045,106.4142,106.2686,106.3462,4224.0
2020-11-16 14:05:00,109.63,109.71,109.62,109.68,5233.0,106.4045,106.4821,106.3948,106.453,5233.0
2020-11-16 14:10:00,109.67,109.75,109.62,109.7,5940.0,106.4433,106.5209,106.3948,106.4724,5940.0
2020-11-16 14:15:00,109.72,109.76,109.67,109.76,3081.0,106.4918,106.5306,106.4433,106.5306,3081.0
2020-11-16 14:20:00,109.72,109.8,109.67,109.8,3211.0,106.4918,106.5695,106.4433,106.5695,3211.0
2020-11-16 14:25:00,109.75,109.87,109.74,109.85,5054.0,106.5209,106.6374,106.5112,106.618,5054.0
2020-11-16 14:30:00,109.9,109.94,109.83,109.87,8761.0,106.6665,106.7053,106.5986,106.6374,8761.0
2020-11-16 14:35:00,109.84,109.89,109.79,109.79,4707.0,106.6083,106.6568,106.5597,106.5597,4707.0
2020-11-16 14:40:00,109.78,109.78,109.7,109.78,4141.0,106.55,106.55,106.4724,106.55,4141.0
2020-11-16 14:45:00,109.76,109.82,109.62,109.7,4665.0,106.5306,106.5889,106.3948,106.4724,4665.0
2020-11-16 14:50:00,109.73,109.85,109.71,109.85,5115.0,106.5015,106.618,106.4821,106.618,5115.0
2020-11-16 14:55:00,109.85,109.95,109.83,109.92,6194.0,106.618,106.715,106.5986,106.6859,6194.0
2020-11-16 15:00:00,109.92,109.94,109.75,109.84,13109.0,106.6859,106.7053,106.5209,106.6083,13109.0
2020-11-16 15:05:00,109.86,109.99,109.82,109.99,5615.0,106.6277,106.7539,106.5889,106.7539,5615.0
2020-11-16 15:10:00,109.95,110.06,109.93,109.94,7921.0,106.715,106.8218,106.6956,106.7053,7921.0
2020-11-16 15:15:00,109.97,110.06,109.92,110.06,7988.0,106.7345,106.8218,106.6859,106.8218,7988.0
2020-11-16 15:20:00,110.04,110.27,110.01,110.25,11255.0,106.8024,107.0256,106.7733,107.0062,11255.0
2020-11-16 15:25:00,110.26,110.31,110.0,110.08,10516.0,107.0159,107.0644,106.7636,106.8412,10516.0
2020-11-16 15:30:00,110.09,110.15,109.98,110.04,13023.0,106.8509,106.9092,106.7442,106.8024,13023.0
2020-11-16 15:35:00,110.06,110.22,110.03,110.15,16571.0,106.8218,106.9771,106.7927,106.9092,16571.0
2020-11-16 15:40:00,110.17,110.37,110.12,110.35,24706.0,106.9286,107.1227,106.88,107.1033,24706.0
2020-11-16 15:45:00,110.34,110.41,110.26,110.41,24435.0,107.0936,107.1615,107.0159,107.1615,24435.0
2020-11-16 15:50:00,110.41,110.42,110.22,110.23,40413.0,107.1615,107.1712,106.9771,106.9868,40413.0
2020-11-16 15:55:00,110.23,110.41,110.12,110.27,129764.0,106.9868,107.1615,106.88,107.0256,129764.0
2020-11-17 09:30:00,110.5,110.71,109.61,109.62,28883.0,107.2489,107.4527,106.385,106.3948,28883.0
2020-11-17 09:35:00,109.62,110.08,109.31,109.93,11986.0,106.3948,106.8412,106.0939,106.6956,11986.0
2020-11-17 09:40:00,109.93,109.99,109.74,109.83,4686.0,106.6956,106.7539,106.5112,106.5986,4686.0
2020-11-17 09:45:00,109.83,110.24,109.75,110.18,4728.0,106.5986,106.9965,106.5209,106.9383,4728.0
2020-11-17 09:50:00,110.25,110.32,109.65,109.97,8381.0,107.0062,107.0742,106.4239,106.7345,8381.0
2020-11-17 09:55:00,109.97,110.22,109.89,109.94,11435.0,106.7345,106.9771,106.6568,106.7053,11435.0
2020-11-17 10:00:00,109.94,110.22,109.76,109.89,17967.0,106.7053,106.9771,106.5306,106.6568,17967.0
2020-11-17 10:05:00,109.84,110.31,109.84,110.21,5349.0,106.6083,107.0644,106.6083,106.9674,5349.0
2020-11-17 10:10:00,110.3,110.35,110.15,110.24,19334.0,107.0547,107.1033,106.9092,106.9965,19334.0
2020-11-17 10:15:00,110.26,110.26,110.12,110.23,8410.0,107.0159,107.0159,106.88,106.9868,8410.0
2020-11-17 10:20:00,110.21,110.68,110.14,110.38,53509.0,106.9674,107.4236,106.8995,107.1324,53509.0
2020-11-17 10:25:00,110.39,110.45,110.26,110.41,18095.0,107.1421,107.2003,107.0159,107.1615,18095.0
2020-11-17 10:30:00,110.44,110.63,110.07,110.14,25932.0,107.1906,107.375,106.8315,106.8995,25932.0
2020-11-17 10:35:00,110.16,110.32,110.16,110.3,9592.0,106.9189,107.0742,106.9189,107.0547,9592.0
2020-11-17 10:40:00,110.31,110.36,110.24,110.36,12826.0,107.0644,107.113,106.9965,107.113,12826.0
2020-11-17 10:45:00,110.36,110.54,110.35,110.53,14850.0,107.113,107.2877,107.1033,107.278,14850.0
2020-11-17 10:50:00,110.53,110.71,110.51,110.63,16221.0,107.278,107.4527,107.2586,107.375,16221.0
2020-11-17 10:55:00,110.62,110.7,110.42,110.58,32369.0,107.3653,107.443,107.1712,107.3265,32369.0
2020-11-17 11:00:00,110.58,110.65,110.44,110.46,30506.0,107.3265,107.3944,107.1906,107.21,30506.0
2020-11-17 11:05:00,110.5,110.67,110.44,110.6,21232.0,107.2489,107.4139,107.1906,107.3459,21232.0
2020-11-17 11:10:00,110.59,110.76,110.56,110.65,10257.0,107.3362,107.5012,107.3071,107.3944,10257.0
2020-11-17 11:15:00,110.67,110.75,110.59,110.74,11851.0,107.4139,107.4915,107.3362,107.4818,11851.0
2020-11-17 11:20:00,110.73,110.77,110.41,110.43,26006.0,107.4721,107.5109,107.1615,107.1809,26006.0
2020-11-17 11:25:00,110.38,110.51,110.27,110.48,16687.0,107.1324,107.2586,107.0256,107.2294,16687.0
2020-11-17 11:30:00,110.48,110.5,110.33,110.37,7021.0,107.2294,107.2489,107.0839,107.1227,7021.0
2020-11-17 11:35:00,110.37,110.41,110.22,110.22,6912.0,107.1227,107.1615,106.9771,106.9771,6912.0
2020-11-17 11:40:00,110.22,110.22,110.08,110.09,7109.0,106.9771,106.9771,106.8412,106.8509,7109.0
2020-11-17 11:45:00,110.04,110.05,109.73,109.75,6348.0,106.8024,106.8121,106.5015,106.5209,6348.0
2020-11-17 11:50:00,109.73,109.74,109.58,109.62,9287.0,106.5015,106.5112,106.3559,106.3948,9287.0
2020-11-17 11:55:00,109.62,109.63,109.42,109.43,9172.0,106.3948,106.4045,106.2006,106.2103,9172.0
2020-11-17 12:00:00,109.39,109.46,109.33,109.42,11766.0,106.1715,106.2395,106.1133,106.2006,11766.0
2020-11-17 12:05:00,109.39,109.68,109.39,109.66,7678.0,106.1715,106.453,106.1715,106.4336,7678.0
2020-11-17 12:10:00,109.64,109.93,109.59,109.93,8179.0,106.4142,106.6956,106.3656,106.6956,8179.0
2020-11-17 12:15:00,109.92,110.0,109.79,109.83,9829.0,106.6859,106.7636,106.5597,106.5986,9829.0
2020-11-17 12:20:00,109.8,109.8,109.54,109.65,9582.0,106.5695,106.5695,106.3171,106.4239,9582.0
2020-11-17 12:25:00,109.65,109.96,109.64,109.85,3627.0,106.4239,106.7247,106.4142,106.618,3627.0
2020-11-17 12:30:00,109.86,109.88,109.74,109.74,5574.0,106.6277,106.6471,106.5112,106.5112,5574.0
2020-11-17 12:35:00,109.72,109.82,109.71,109.76,6021.0,106.4918,106.5889,106.4821,106.5306,6021.0
2020-11-17 12:40:00,109.74,109.79,109.65,109.73,2837.0,106.5112,106.5597,106.4239,106.5015,2837.0
2020-11-17 12:45:00,109.7,109.81,109.69,109.77,3129.0,106.4724,106.5792,106.4627,106.5403,3129.0
2020-11-17 12:50:00,109.82,109.85,109.76,109.76,2201.0,106.5889,106.618,106.5306,106.5306,2201.0
2020-11-17 12:55:00,109.76,109.77,109.72,109.77,4520.0,106.5306,106.5403,106.4918,106.5403,4520.0
2020-11-17 13:00:00,109.76,109.89,109.76,109.87,3467.0,106.5306,106.6568,106.5306,106.6374,3467.0
2020-11-17 13:05:00,109.89,109.9,109.79,109.84,4251.0,106.6568,106.6665,106.5597,106.6083,4251.0
2020-11-17 13:10:00,109.84,109.9,109.82,109.9,6737.0,106.6083,106.6665,106.5889,106.6665,6737.0
2020-11-17 13:15:00,109.94,110.02,109.88,109.91,4570.0,106.7053,106.783,106.6471,106.6762,4570.0
2020-11-17 13:20:00,109.92,109.92,109.8,109.81,4657.0,106.6859,106.6859,106.5695,106.5792,4657.0
2020-11-17 13:25:00,109.8,109.89,109.78,109.8,6486.0,106.5695,106.6568,106.55,106.5695,6486.0
2020-11-17 13:30:00,109.78,109.85,109.76,109.76,4876.0,106.55,106.618,106.5306,106.5306,4876.0
2020-11-17 13:35:00,109.76,109.76,109.65,109.7,4238.0,106.5306,106.5306,106.4239,106.4724,4238.0
2020-11-17 13:40:00,109.74,109.77,109.65,109.68,5753.0,106.5112,106.5403,106.4239,106.453,5753.0
2020-11-17 13:45:00,109.66,109.7,109.61,109.61,4182.0,106.4336,106.4724,106.385,106.385,4182.0
2020-11-17 13:50:00,109.6,109.68,109.55,109.61,7939.0,106.3753,106.453,106.3268,106.385,7939.0
2020-11-17 13:55:00,109.61,109.65,109.59,109.63,4620.0,106.385,106.4239,106.3656,106.4045,4620.0
2020-11-17 14:00:00,109.64,109.73,109.56,109.64,6882.0,106.4142,106.5015,106.3365,106.4142,6882.0
2020-11-17 14:05:00,109.63,109.67,109.55,109.66,6882.0,106.4045,106.4433,106.3268,106.4336,6882.0
2020-11-17 14:10:00,109.68,109.74,109.63,109.74,4972.0,106.453,106.5112,106.4045,106.5112,4972.0
2020-11-17 14:15:00,109.73,109.78,109.63,109.78,6011.0,106.5015,106.55,106.4045,106.55,6011.0
2020-11-17 14:20:00,109.72,109.92,109.7,109.79,5780.0,106.4918,106.6859,106.4724,106.5597,5780.0
2020-11-17 14:25:00,109.78,109.79,109.7,109.7,6433.0,106.55,106.5597,106.4724,106.4724,6433.0
2020-11-17 14:30:00,109.69,109.74,109.63,109.7,7606.0,106.4627,106.5112,106.4045,106.4724,7606.0
2020-11-17 14:35:00,109.71,109.88,109.71,109.88,5627.0,106.4821,106.6471,106.4821,106.6471,5627.0
2020-11-17 14:40:00,109.88,109.88,109.82,109.84,7211.0,106.6471,106.6471,106.5889,106.6083,7211.0
2020-11-17 14:45:00,109.83,109.84,109.76,109.78,9349.0,106.5986,106.6083,106.5306,106.55,9349.0
2020-11-17 14:50:00,109.79,109.8,109.66,109.68,11663.0,106.5597,106.5695,106.4336,106.453,11663.0
2020-11-17 14:55:00,109.68,109.68,109.56,109.62,9250.0,106.453,106.453,106.3365,106.3948,9250.0
2020-11-17 15:00:00,109.62,109.64,109.54,109.63,10819.0,106.3948,106.4142,106.3171,106.4045,10819.0
2020-11-17 15:05:00,109.61,109.61,109.49,109.51,8040.0,106.385,106.385,106.2686,106.288,8040.0
2020-11-17 15:10:00,109.5,109.53,109.43,109.52,8121.0,106.2783,106.3074,106.2103,106.2977,8121.0
2020-11-17 15:15:00,109.52,109.63,109.51,109.56,18844.0,106.2977,106.4045,106.288,106.3365,18844.0
2020-11-17 15:20:00,109.56,109.56,109.32,109.41,10961.0,106.3365,106.3365,106.1036,106.1909,10961.0
2020-11-17 15:25:00,109.41,109.48,109.38,109.46,11911.0,106.1909,106.2589,106.1618,106.2395,11911.0
2020-11-17 15:30:00,109.48,109.49,109.35,109.41,16260.0,106.2589,106.2686,106.1327,106.1909,16260.0
2020-11-17 15:35:00,109.42,109.6,109.4,109.55,17574.0,106.2006,106.3753,106.1812,106.3268,17574.0
2020-11-17 15:40:00,109.57,109.57,109.24,109.51,30066.0,106.3462,106.3462,106.0259,106.288,30066.0
2020-11-17 15:45:00,109.52,109.62,109.49,109.59,20963.0,106.2977,106.3948,106.2686,106.3656,20963.0
2020-11-17 15:50:00,109.57,109.86,109.42,109.76,34103.0,106.3462,106.6277,106.2006,106.5306,34103.0
2020-11-17 15:55:00,109.75,109.92,109.72,109.88,73979.0,106.5209,106.6859,106.4918,106.6471,73979.0
2020-11-18 09:30:00,109.55,109.88,108.65,108.83,48838.0,106.3268,106.6471,105.4533,105.628,48838.0
2020-11-18 09:35:00,108.73,109.41,108.71,109.2,16038.0,105.5309,106.1909,105.5115,105.9871,16038.0
2020-11-18 09:40:00,109.17,109.33,108.97,109.18,11463.0,105.958,106.1133,105.7639,105.9677,11463.0
2020-11-18 09:45:00,109.07,109.45,109.06,109.07,10055.0,105.8609,106.2298,105.8512,105.8609,10055.0
2020-11-18 09:50:00,109.06,109.35,108.96,109.16,10737.0,105.8512,106.1327,105.7542,105.9483,10737.0
2020-11-18 09:55:00,109.18,109.2,108.85,108.95,7614.0,105.9677,105.9871,105.6474,105.7445,7614.0
2020-11-18 10:00:00,109.0,109.09,108.88,109.03,15948.0,105.793,105.8803,105.6765,105.8221,15948.0
2020-11-18 10:05:00,109.01,109.14,108.7,109.01,15144.0,105.8027,105.9289,105.5018,105.8027,15144.0
2020-11-18 10:10:00,109.04,109.11,108.91,108.91,7693.0,105.8318,105.8998,105.7056,105.7056,7693.0
2020-11-18 10:15:00,108.83,108.88,108.62,108.63,8599.0,105.628,105.6765,105.4242,105.4339,8599.0
2020-11-18 10:20:00,108.66,108.96,108.63,108.87,3890.0,105.463,105.7542,105.4339,105.6668,3890.0
2020-11-18 10:25:00,108.92,108.98,108.8,108.86,5377.0,105.7153,105.7736,105.5989,105.6571,5377.0
2020-11-18 10:30:00,108.88,108.97,108.87,108.97,3886.0,105.6765,105.7639,105.6668,105.7639,3886.0
2020-11-18 10:35:00,108.93,108.99,108.86,108.86,6532.0,105.7251,105.7833,105.6571,105.6571,6532.0
2020-11-18 10:40:00,108.84,108.87,108.81,108.82,4751.0,105.6377,105.6668,105.6086,105.6183,4751.0
2020-11-18 10:45:00,108.81,108.81,108.67,108.71,6640.0,105.6086,105.6086,105.4727,105.5115,6640.0
2020-11-18 10:50:00,108.65,108.71,108.51,108.54,12196.0,105.4533,105.5115,105.3174,105.3465,12196.0
2020-11-18 10:55:00,108.5,108.56,108.42,108.43,10327.0,105.3077,105.3659,105.2301,105.2398,10327.0
2020-11-18 11:00:00,108.44,108.59,108.43,108.58,10719.0,105.2495,105.3951,105.2398,105.3853,10719.0
2020-11-18 11:05:00,108.65,108.65,108.41,108.42,9405.0,105.4533,105.4533,105.2204,105.2301,9405.0
2020-11-18 11:10:00,108.39,108.41,108.16,108.2,16417.0,105.2009,105.2204,104.9777,105.0165,16417.0
2020-11-18 11:15:00,108.22,108.37,108.16,108.23,8585.0,105.0359,105.1815,104.9777,105.0456,8585.0
2020-11-18 11:20:00,108.2,108.27,108.06,108.06,15726.0,105.0165,105.0845,104.8806,104.8806,15726.0
2020-11-18 11:25:00,108.07,108.4,108.03,108.38,16762.0,104.8904,105.2106,104.8515,105.1912,16762.0
2020-11-18 11:30:00,108.38,108.38,108.16,108.16,4335.0,105.1912,105.1912,104.9777,104.9777,4335.0
2020-11-18 11:35:00,108.13,108.14,107.81,107.81,5222.0,104.9486,104.9583,104.638,104.638,5222.0
2020-11-18 11:40:00,107.81,107.82,107.62,107.63,5932.0,104.638,104.6477,104.4536,104.4633,5932.0
2020-11-18 11:45:00,107.62,107.68,107.39,107.39,7538.0,104.4536,104.5118,104.2304,104.2304,7538.0
2020-11-18 11:50:00,107.46,107.47,107.29,107.3,7430.0,104.2983,104.308,104.1333,104.143,7430.0
2020-11-18 11:55:00,107.29,107.37,107.22,107.3,11599.0,104.1333,104.211,104.0654,104.143,11599.0
2020-11-18 12:00:00,107.24,107.38,107.22,107.36,11978.0,104.0848,104.2207,104.0654,104.2012,11978.0
2020-11-18 12:05:00,107.36,107.5,107.32,107.41,7392.0,104.2012,104.3371,104.1624,104.2498,7392.0
2020-11-18 12:10:00,107.44,107.47,107.15,107.23,19707.0,104.2789,104.308,103.9974,104.0751,19707.0
2020-11-18 12:15:00,107.23,107.4,107.17,107.29,25436.0,104.0751,104.2401,104.0168,104.1333,25436.0
2020-11-18 12:20:00,107.3,107.3,107.12,107.12,33122.0,104.143,104.143,103.9683,103.9683,33122.0
2020-11-18 12:25:00,107.12,107.18,107.05,107.09,37346.0,103.9683,104.0265,103.9004,103.9392,37346.0
2020-11-18 12:30:00,107.07,107.15,106.94,107.09,19155.0,103.9198,103.9974,103.7936,103.9392,19155.0
2020-11-18 12:35:00,107.09,107.11,106.89,106.94,19994.0,103.9392,103.9586,103.7451,103.7936,19994.0
2020-11-18 12:40:00,106.9,107.1,106.76,107.0,41810.0,103.7548,103.9489,103.6189,103.8518,41810.0
2020-11-18 12:45:00,107.0,107.01,106.94,106.95,8169.0,103.8518,103.8615,103.7936,103.8033,8169.0
2020-11-18 12:50:00,106.94,107.02,106.94,107.0,7332.0,103.7936,103.8712,103.7936,103.8518,7332.0
2020-11-18 12:55:00,106.95,107.02,106.94,107.0,5425.0,103.8033,103.8712,103.7936,103.8518,5425.0
2020-11-18 13:00:00,106.98,107.0,106.87,106.95,3800.0,103.8324,103.8518,103.7257,103.8033,3800.0
2020-11-18 13:05:00,106.95,107.0,106.91,106.95,5600.0,103.8033,103.8518,103.7645,103.8033,5600.0
2020-11-18 13:10:00,106.93,106.94,106.73,106.76,14281.0,103.7839,103.7936,103.5898,103.6189,14281.0
2020-11-18 13:15:00,106.75,106.81,106.65,106.7,5964.0,103.6092,103.6674,103.5121,103.5607,5964.0
2020-11-18 13:20:00,106.68,106.73,106.64,106.73,7427.0,103.5413,103.5898,103.5024,103.5898,7427.0
2020-11-18 13:25:00,106.74,107.0,106.69,106.96,110081.0,103.5995,103.8518,103.551,103.813,110081.0
2020-11-18 13:30:00,106.95,107.0,106.89,106.95,5835.0,103.8033,103.8518,103.7451,103.8033,5835.0
2020-11-18 13:35:00,106.97,107.0,106.8,106.8,6703.0,103.8227,103.8518,103.6577,103.6577,6703.0
2020-11-18 13:40:00,106.79,106.79,106.46,106.46,10910.0,103.648,103.648,103.3277,103.3277,10910.0
2020-11-18 13:45:00,106.44,106.49,106.25,106.25,17635.0,103.3083,103.3568,103.1239,103.1239,17635.0
2020-11-18 13:50:00,106.28,106.28,105.95,106.02,34232.0,103.153,103.153,102.8327,102.9007,34232.0
2020-11-18 13:55:00,106.05,106.17,105.99,106.01,15825.0,102.9298,103.0463,102.8716,102.891,15825.0
2020-11-18 14:00:00,105.96,106.16,105.77,106.1,31223.0,102.8424,103.0366,102.658,102.9783,31223.0
2020-11-18 14:05:00,106.1,106.77,106.1,106.72,14056.0,102.9783,103.6286,102.9783,103.5801,14056.0
2020-11-18 14:10:00,106.73,106.74,106.57,106.63,9477.0,103.5898,103.5995,103.4345,103.4927,9477.0
2020-11-18 14:15:00,106.63,106.63,106.46,106.52,5364.0,103.4927,103.4927,103.3277,103.386,5364.0
2020-11-18 14:20:00,106.5,106.5,106.31,106.33,9841.0,103.3665,103.3665,103.1821,103.2015,9841.0
2020-11-18 14:25:00,106.35,106.35,106.16,106.23,13895.0,103.221,103.221,103.0366,103.1045,13895.0
2020-11-18 14:30:00,106.21,106.25,106.09,106.23,30783.0,103.0851,103.1239,102.9686,103.1045,30783.0
2020-11-18 14:35:00,106.22,106.22,106.07,106.13,22640.0,103.0948,103.0948,102.9492,103.0074,22640.0
2020-11-18 14:40:00,106.12,106.3,106.12,106.26,36192.0,102.9977,103.1724,102.9977,103.1336,36192.0
2020-11-18 14:45:00,106.25,106.28,106.14,106.16,16261.0,103.1239,103.153,103.0171,103.0366,16261.0
2020-11-18 14:50:00,106.16,106.2,106.13,106.18,15236.0,103.0366,103.0754,103.0074,103.056,15236.0
2020-11-18 14:55:00,106.18,106.19,106.07,106.19,15360.0,103.056,103.0657,102.9492,103.0657,15360.0
2020-11-18 15:00:00,106.18,106.24,106.07,106.09,11116.0,103.056,103.1142,102.9492,102.9686,11116.0
2020-11-18 15:05:00,106.11,106.4,106.1,106.32,23621.0,102.988,103.2695,102.9783,103.1918,23621.0
2020-11-18 15:10:00,106.3,106.53,106.23,106.53,17890.0,103.1724,103.3957,103.1045,103.3957,17890.0
2020-11-18 15:15:00,106.53,106.56,106.39,106.4,12637.0,103.3957,103.4248,103.2598,103.2695,12637.0
2020-11-18 15:20:00,106.38,106.57,106.35,106.55,10032.0,103.2501,103.4345,103.221,103.4151,10032.0
2020-11-18 15:25:00,106.58,106.61,106.36,106.39,16986.0,103.4442,103.4733,103.2307,103.2598,16986.0
2020-11-18 15:30:00,106.38,106.39,105.92,106.12,29883.0,103.2501,103.2598,102.8036,102.9977,29883.0
2020-11-18 15:35:00,106.12,106.19,105.75,105.84,22415.0,102.9977,103.0657,102.6386,102.726,22415.0
2020-11-18 15:40:00,105.85,105.97,105.73,105.91,34281.0,102.7357,102.8521,102.6192,102.7939,34281.0
2020-11-18 15:45:00,105.89,106.32,105.88,106.11,34874.0,102.7745,103.1918,102.7648,102.988,34874.0
2020-11-18 15:50:00,106.1,106.16,105.9,106.14,55841.0,102.9783,103.0366,102.7842,103.0171,55841.0
2020-11-18 15:55:00,106.14,106.32,105.94,106.0,118344.0,103.0171,103.1918,102.823,102.8813,118344.0
2020-11-19 09:30:00,106.74,106.74,105.19,106.02,55028.0,103.5995,103.5995,102.0951,102.9007,55028.0
2020-11-19 09:35:00,106.01,106.52,106.01,106.37,19285.0,102.891,103.386,102.891,103.2404,19285.0
2020-11-19 09:40:00,106.38,106.98,105.86,106.81,77788.0,103.2501,103.8324,102.7454,103.6674,77788.0
2020-11-19 09:45:00,106.81,107.31,106.36,107.23,43626.0,103.6674,104.1527,103.2307,104.0751,43626.0
2020-11-19 09:50:00,107.2,107.5,106.89,107.42,12325.0,104.046,104.3371,103.7451,104.2595,12325.0
2020-11-19 09:55:00,107.41,107.77,107.26,107.45,19206.0,104.2498,104.5992,104.1042,104.2886,19206.0
2020-11-19 10:00:00,107.5,108.0,107.5,107.73,25561.0,104.3371,104.8224,104.3371,104.5604,25561.0
2020-11-19 10:05:00,107.74,108.02,107.68,107.94,17786.0,104.5701,104.8418,104.5118,104.7642,17786.0
2020-11-19 10:10:00,107.96,108.04,107.83,107.99,34263.0,104.7836,104.8612,104.6574,104.8127,34263.0
2020-11-19 10:15:00,107.98,108.14,107.57,107.69,15560.0,104.803,104.9583,104.4051,104.5215,15560.0
2020-11-19 10:20:00,107.73,107.84,107.62,107.64,12702.0,104.5604,104.6671,104.4536,104.473,12702.0
2020-11-19 10:25:00,107.66,108.11,107.58,107.94,15631.0,104.4924,104.9292,104.4148,104.7642,15631.0
2020-11-19 10:30:00,107.93,108.04,107.66,107.97,15310.0,104.7545,104.8612,104.4924,104.7933,15310.0
2020-11-19 10:35:00,107.95,107.97,107.66,107.97,9187.0,104.7739,104.7933,104.4924,104.7933,9187.0
2020-11-19 10:40:00,107.9,108.25,107.83,108.09,8389.0,104.7254,105.0651,104.6574,104.9098,8389.0
2020-11-19 10:45:00,108.09,108.31,108.09,108.25,7872.0,104.9098,105.1233,104.9098,105.0651,7872.0
2020-11-19 10:50:00,108.3,108.33,108.17,108.25,11046.0,105.1136,105.1427,104.9874,105.0651,11046.0
2020-11-19 10:55:00,108.25,108.25,108.12,108.15,12108.0,105.0651,105.0651,104.9389,104.968,12108.0
2020-11-19 11:00:00,108.18,108.25,108.03,108.08,23255.0,104.9971,105.0651,104.8515,104.9001,23255.0
2020-11-19 11:05:00,108.08,108.24,107.89,107.97,12452.0,104.9001,105.0554,104.7157,104.7933,12452.0
2020-11-19 11:10:00,107.93,108.0,107.87,107.9,13931.0,104.7545,104.8224,104.6962,104.7254,13931.0
2020-11-19 11:15:00,107.89,108.06,107.72,108.06,16861.0,104.7157,104.8806,104.5507,104.8806,16861.0
2020-11-19 11:20:00,108.04,108.26,108.03,108.09,8136.0,104.8612,105.0748,104.8515,104.9098,8136.0
2020-11-19 11:25:00,108.05,108.24,108.05,108.08,10421.0,104.8709,105.0554,104.8709,104.9001,10421.0
2020-11-19 11:30:00,108.08,108.13,107.53,107.55,14815.0,104.9001,104.9486,104.3662,104.3857,14815.0
2020-11-19 11:35:00,107.56,107.56,107.15,107.31,11145.0,104.3954,104.3954,103.9974,104.1527,11145.0
2020-11-19 11:40:00,107.25,107.5,107.21,107.48,5363.0,104.0945,104.3371,104.0557,104.3177,5363.0
2020-11-19 11:45:00,107.49,107.71,107.49,107.67,6313.0,104.3274,104.5409,104.3274,104.5021,6313.0
2020-11-19 11:50:00,107.65,107.71,107.59,107.67,6050.0,104.4827,104.5409,104.4245,104.5021,6050.0
2020-11-19 11:55:00,107.71,107.9,107.67,107.85,6950.0,104.5409,104.7254,104.5021,104.6768,6950.0
2020-11-19 12:00:00,107.9,107.93,107.77,107.81,5398.0,104.7254,104.7545,104.5992,104.638,5398.0
2020-11-19 12:05:00,107.78,108.0,107.78,107.91,6084.0,104.6089,104.8224,104.6089,104.7351,6084.0
2020-11-19 12:10:00,107.88,107.89,107.6,107.67,8391.0,104.7059,104.7157,104.4342,104.5021,8391.0
2020-11-19 12:15:00,107.65,107.65,107.42,107.5,4942.0,104.4827,104.4827,104.2595,104.3371,4942.0
2020-11-19 12:20:00,107.47,107.52,107.4,107.46,3731.0,104.308,104.3565,104.2401,104.2983,3731.0
2020-11-19 12:25:00,107.51,107.54,107.4,107.43,33621.0,104.3468,104.3759,104.2401,104.2692,33621.0
2020-11-19 12:30:00,107.42,107.58,107.41,107.47,11976.0,104.2595,104.4148,104.2498,104.308,11976.0
2020-11-19 12:35:00,107.47,107.75,107.46,107.7,5806.0,104.308,104.5798,104.2983,104.5312,5806.0
2020-11-19 12:40:00,107.7,107.77,107.59,107.66,5253.0,104.5312,104.5992,104.4245,104.4924,5253.0
2020-11-19 12:45:00,107.66,107.7,107.44,107.5,5960.0,104.4924,104.5312,104.2789,104.3371,5960.0
2020-11-19 12:50:00,107.49,107.58,107.48,107.54,4108.0,104.3274,104.4148,104.3177,104.3759,4108.0
2020-11-19 12:55:00,107.51,107.78,107.51,107.57,5661.0,104.3468,104.6089,104.3468,104.4051,5661.0
2020-11-19 13:00:00,107.61,107.74,107.6,107.71,4269.0,104.4439,104.5701,104.4342,104.5409,4269.0
2020-11-19 13:05:00,107.71,107.74,107.61,107.66,4942.0,104.5409,104.5701,104.4439,104.4924,4942.0
2020-11-19 13:10:00,107.66,107.84,107.64,107.82,14413.0,104.4924,104.6671,104.473,104.6477,14413.0
2020-11-19 13:15:00,107.81,107.91,107.8,107.88,9428.0,104.638,104.7351,104.6283,104.7059,9428.0
2020-11-19 13:20:00,107.88,107.97,107.78,107.95,4915.0,104.7059,104.7933,104.6089,104.7739,4915.0
2020-11-19 13:25:00,107.99,108.14,107.93,108.02,10173.0,104.8127,104.9583,104.7545,104.8418,10173.0
2020-11-19 13:30:00,108.01,108.15,108.0,108.15,6080.0,104.8321,104.968,104.8224,104.968,6080.0
2020-11-19 13:35:00,108.09,108.24,108.03,108.13,8639.0,104.9098,105.0554,104.8515,104.9486,8639.0
2020-11-19 13:40:00,108.18,108.29,108.15,108.29,5846.0,104.9971,105.1039,104.968,105.1039,5846.0
2020-11-19 13:45:00,108.3,108.31,108.2,108.3,12389.0,105.1136,105.1233,105.0165,105.1136,12389.0
2020-11-19 13:50:00,108.3,108.36,108.29,108.32,4505.0,105.1136,105.1718,105.1039,105.133,4505.0
2020-11-19 13:55:00,108.33,108.41,108.29,108.3,9096.0,105.1427,105.2204,105.1039,105.1136,9096.0
2020-11-19 14:00:00,108.32,108.45,108.27,108.42,8302.0,105.133,105.2592,105.0845,105.2301,8302.0
2020-11-19 14:05:00,108.42,108.67,108.42,108.63,7983.0,105.2301,105.4727,105.2301,105.4339,7983.0
2020-11-19 14:10:00,108.63,108.67,108.42,108.45,6114.0,105.4339,105.4727,105.2301,105.2592,6114.0
2020-11-19 14:15:00,108.46,108.46,108.33,108.38,5970.0,105.2689,105.2689,105.1427,105.1912,5970.0
2020-11-19 14:20:00,108.4,108.48,108.4,108.41,6815.0,105.2106,105.2883,105.2106,105.2204,6815.0
2020-11-19 14:25:00,108.41,108.44,108.31,108.36,8461.0,105.2204,105.2495,105.1233,105.1718,8461.0
2020-11-19 14:30:00,108.4,108.55,108.4,108.55,8766.0,105.2106,105.3562,105.2106,105.3562,8766.0
2020-11-19 14:35:00,108.58,108.71,108.56,108.69,9718.0,105.3853,105.5115,105.3659,105.4921,9718.0
2020-11-19 14:40:00,108.72,108.81,108.68,108.74,12063.0,105.5212,105.6086,105.4824,105.5406,12063.0
2020-11-19 14:45:00,108.74,108.77,108.66,108.68,6597.0,105.5406,105.5698,105.463,105.4824,6597.0
2020-11-19 14:50:00,108.67,108.71,108.59,108.59,8721.0,105.4727,105.5115,105.3951,105.3951,8721.0
2020-11-19 14:55:00,108.57,108.69,108.53,108.63,8040.0,105.3756,105.4921,105.3368,105.4339,8040.0
2020-11-19 15:00:00,108.6,108.64,108.49,108.52,9024.0,105.4048,105.4436,105.298,105.3271,9024.0
2020-11-19 15:05:00,108.54,108.61,108.46,108.59,8682.0,105.3465,105.4145,105.2689,105.3951,8682.0
2020-11-19 15:10:00,108.59,108.68,108.54,108.65,43805.0,105.3951,105.4824,105.3465,105.4533,43805.0
2020-11-19 15:15:00,108.62,108.74,108.47,108.48,18348.0,105.4242,105.5406,105.2786,105.2883,18348.0
2020-11-19 15:20:00,108.48,108.56,108.33,108.56,26376.0,105.2883,105.3659,105.1427,105.3659,26376.0
2020-11-19 15:25:00,108.56,108.56,108.41,108.54,16609.0,105.3659,105.3659,105.2204,105.3465,16609.0
2020-11-19 15:30:00,108.55,108.58,108.41,108.56,23540.0,105.3562,105.3853,105.2204,105.3659,23540.0
2020-11-19 15:35:00,108.55,108.77,108.54,108.6,21596.0,105.3562,105.5698,105.3465,105.4048,21596.0
2020-11-19 15:40:00,108.61,108.69,108.55,108.69,23971.0,105.4145,105.4921,105.3562,105.4921,23971.0
2020-11-19 15:45:00,108.68,108.87,108.61,108.82,27860.0,105.4824,105.6668,105.4145,105.6183,27860.0
2020-11-19 15:50:00,108.84,108.96,108.59,108.67,52896.0,105.6377,105.7542,105.3951,105.4727,52896.0
2020-11-19 15:55:00,108.67,108.91,108.62,108.69,125379.0,105.4727,105.7056,105.4242,105.4921,125379.0
2020-11-20 09:30:00,108.64,109.35,108.31,109.11,61715.0,105.4436,106.1327,105.1233,105.8998,61715.0
2020-11-20 09:35:00,109.09,109.22,108.84,108.92,11887.0,105.8803,106.0065,105.6377,105.7153,11887.0
2020-11-20 09:40:00,108.92,109.01,108.67,108.76,6558.0,105.7153,105.8027,105.4727,105.5601,6558.0
2020-11-20 09:45:00,108.76,109.33,108.73,108.97,17848.0,105.5601,106.1133,105.5309,105.7639,17848.0
2020-11-20 09:50:00,108.97,109.15,108.81,108.83,7259.0,105.7639,105.9386,105.6086,105.628,7259.0
2020-11-20 09:55:00,108.83,109.15,108.78,109.08,14926.0,105.628,105.9386,105.5795,105.8706,14926.0
2020-11-20 10:00:00,109.04,109.24,108.94,109.18,10769.0,105.8318,106.0259,105.7348,105.9677,10769.0
2020-11-20 10:05:00,109.12,109.29,108.95,109.29,8361.0,105.9095,106.0745,105.7445,106.0745,8361.0
2020-11-20 10:10:00,109.31,109.31,109.08,109.2,7358.0,106.0939,106.0939,105.8706,105.9871,7358.0
2020-11-20 10:15:00,109.21,109.4,109.21,109.33,5354.0,105.9968,106.1812,105.9968,106.1133,5354.0
2020-11-20 10:20:00,109.37,109.54,109.33,109.38,10477.0,106.1521,106.3171,106.1133,106.1618,10477.0
2020-11-20 10:25:00,109.38,109.64,109.38,109.6,9537.0,106.1618,106.4142,106.1618,106.3753,9537.0
2020-11-20 10:30:00,109.6,109.68,109.33,109.48,14535.0,106.3753,106.453,106.1133,106.2589,14535.0
2020-11-20 10:35:00,109.49,109.74,109.46,109.71,7916.0,106.2686,106.5112,106.2395,106.4821,7916.0
2020-11-20 10:40:00,109.73,109.8,109.67,109.74,11263.0,106.5015,106.5695,106.4433,106.5112,11263.0
2020-11-20 10:45:00,109.74,109.94,109.62,109.94,29039.0,106.5112,106.7053,106.3948,106.7053,29039.0
2020-11-20 10:50:00,109.9,110.13,109.88,109.98,16221.0,106.6665,106.8897,106.6471,106.7442,16221.0
2020-11-20 10:55:00,109.98,110.46,109.86,110.29,21790.0,106.7442,107.21,106.6277,107.045,21790.0
2020-11-20 11:00:00,110.28,110.4,110.23,110.3,15502.0,107.0353,107.1518,106.9868,107.0547,15502.0
2020-11-20 11:05:00,110.28,110.33,110.12,110.21,12345.0,107.0353,107.0839,106.88,106.9674,12345.0
2020-11-20 11:10:00,110.23,110.32,110.14,110.29,18336.0,106.9868,107.0742,106.8995,107.045,18336.0
2020-11-20 11:15:00,110.28,110.45,110.24,110.34,16007.0,107.0353,107.2003,106.9965,107.0936,16007.0
2020-11-20 11:20:00,110.39,110.72,110.37,110.72,10954.0,107.1421,107.4624,107.1227,107.4624,10954.0
2020-11-20 11:25:00,110.7,111.1,110.69,110.81,57692.0,107.443,107.8312,107.4333,107.5497,57692.0
2020-11-20 11:30:00,110.81,110.81,110.51,110.73,9785.0,107.5497,107.5497,107.2586,107.4721,9785.0
2020-11-20 11:35:00,110.73,110.83,110.69,110.81,12096.0,107.4721,107.5692,107.4333,107.5497,12096.0
2020-11-20 11:40:00,110.81,111.1,110.76,111.1,14202.0,107.5497,107.8312,107.5012,107.8312,14202.0
2020-11-20 11:45:00,111.1,111.32,110.95,111.01,45632.0,107.8312,108.0447,107.6856,107.7439,45632.0
2020-11-20 11:50:00,111.0,111.05,110.99,111.01,8357.0,107.7341,107.7827,107.7244,107.7439,8357.0
2020-11-20 11:55:00,111.02,111.17,110.91,111.13,16999.0,107.7536,107.8991,107.6468,107.8603,16999.0
2020-11-20 12:00:00,111.08,111.18,111.06,111.11,12329.0,107.8118,107.9089,107.7924,107.8409,12329.0
2020-11-20 12:05:00,111.12,111.22,111.08,111.18,23241.0,107.8506,107.9477,107.8118,107.9089,23241.0
2020-11-20 12:10:00,111.17,111.23,111.02,111.06,7903.0,107.8991,107.9574,107.7536,107.7924,7903.0
2020-11-20 12:15:00,111.06,111.07,110.88,110.91,9810.0,107.7924,107.8021,107.6177,107.6468,9810.0
2020-11-20 12:20:00,110.93,111.07,110.92,111.01,15039.0,107.6662,107.8021,107.6565,107.7439,15039.0
2020-11-20 12:25:00,110.98,111.22,110.98,111.18,10690.0,107.7147,107.9477,107.7147,107.9089,10690.0
2020-11-20 12:30:00,111.18,111.2,110.99,111.11,26648.0,107.9089,107.9283,107.7244,107.8409,26648.0
2020-11-20 12:35:00,111.16,111.19,111.03,111.14,6294.0,107.8894,107.9186,107.7633,107.87,6294.0
2020-11-20 12:40:00,111.14,111.34,111.13,111.34,9436.0,107.87,108.0641,107.8603,108.0641,9436.0
2020-11-20 12:45:00,111.34,111.37,111.22,111.37,21725.0,108.0641,108.0933,107.9477,108.0933,21725.0
2020-11-20 12:50:00,111.37,111.42,111.31,111.35,11419.0,108.0933,108.1418,108.035,108.0739,11419.0
2020-11-20 12:55:00,111.35,111.42,111.3,111.42,11421.0,108.0739,108.1418,108.0253,108.1418,11421.0
2020-11-20 13:00:00,111.39,111.46,111.32,111.34,11732.0,108.1127,108.1806,108.0447,108.0641,11732.0
2020-11-20 13:05:00,111.32,111.34,111.18,111.31,6674.0,108.0447,108.0641,107.9089,108.035,6674.0
2020-11-20 13:10:00,111.31,111.45,111.27,111.43,9177.0,108.035,108.1709,107.9962,108.1515,9177.0
2020-11-20 13:15:00,111.41,111.57,111.39,111.51,13745.0,108.1321,108.2874,108.1127,108.2291,13745.0
2020-11-20 13:20:00,111.52,111.52,111.4,111.45,13954.0,108.2388,108.2388,108.1224,108.1709,13954.0
2020-11-20 13:25:00,111.44,111.53,111.41,111.51,15166.0,108.1612,108.2486,108.1321,108.2291,15166.0
2020-11-20 13:30:00,111.49,111.51,111.42,111.46,20090.0,108.2097,108.2291,108.1418,108.1806,20090.0
2020-11-20 13:35:00,111.47,111.56,111.43,111.55,25020.0,108.1903,108.2777,108.1515,108.268,25020.0
2020-11-20 13:40:00,111.54,111.65,111.48,111.62,21356.0,108.2583,108.365,108.2,108.3359,21356.0
2020-11-20 13:45:00,111.62,111.73,111.59,111.66,11388.0,108.3359,108.4427,108.3068,108.3747,11388.0
2020-11-20 13:50:00,111.64,111.65,111.49,111.58,20242.0,108.3553,108.365,108.2097,108.2971,20242.0
2020-11-20 13:55:00,111.59,111.75,111.53,111.73,12347.0,108.3068,108.4621,108.2486,108.4427,12347.0
2020-11-20 14:00:00,111.72,111.81,111.58,111.69,17139.0,108.433,108.5203,108.2971,108.4038,17139.0
2020-11-20 14:05:00,111.69,111.72,111.53,111.57,26090.0,108.4038,108.433,108.2486,108.2874,26090.0
2020-11-20 14:10:00,111.55,111.59,111.45,111.57,17621.0,108.268,108.3068,108.1709,108.2874,17621.0
2020-11-20 14:15:00,111.53,111.58,111.42,111.49,14087.0,108.2486,108.2971,108.1418,108.2097,14087.0
2020-11-20 14:20:00,111.54,111.67,111.46,111.59,24196.0,108.2583,108.3844,108.1806,108.3068,24196.0
2020-11-20 14:25:00,111.59,111.64,111.54,111.54,41768.0,108.3068,108.3553,108.2583,108.2583,41768.0
2020-11-20 14:30:00,111.57,111.89,111.53,111.89,26279.0,108.2874,108.598,108.2486,108.598,26279.0
2020-11-20 14:35:00,111.88,111.97,111.81,111.95,34126.0,108.5883,108.6756,108.5203,108.6562,34126.0
2020-11-20 14:40:00,111.95,111.96,111.76,111.84,59391.0,108.6562,108.6659,108.4718,108.5494,59391.0
2020-11-20 14:45:00,111.86,112.08,111.86,112.06,22143.0,108.5688,108.7824,108.5688,108.763,22143.0
2020-11-20 14:50:00,112.08,112.25,112.04,112.24,17835.0,108.7824,108.9474,108.7435,108.9377,17835.0
2020-11-20 14:55:00,112.22,112.27,112.1,112.22,24894.0,108.9183,108.9668,108.8018,108.9183,24894.0
2020-11-20 15:00:00,112.22,112.3,112.11,112.2,30120.0,108.9183,108.9959,108.8115,108.8988,30120.0
2020-11-20 15:05:00,112.17,112.25,112.02,112.05,41065.0,108.8697,108.9474,108.7241,108.7533,41065.0
2020-11-20 15:10:00,112.04,112.07,111.79,111.79,29981.0,108.7435,108.7727,108.5009,108.5009,29981.0
2020-11-20 15:15:00,111.84,111.84,111.7,111.79,23293.0,108.5494,108.5494,108.4136,108.5009,23293.0
2020-11-20 15:20:00,111.75,111.98,111.72,111.79,51267.0,108.4621,108.6853,108.433,108.5009,51267.0
2020-11-20 15:25:00,111.79,111.89,111.75,111.76,22118.0,108.5009,108.598,108.4621,108.4718,22118.0
2020-11-20 15:30:00,111.75,111.76,111.43,111.72,41249.0,108.4621,108.4718,108.1515,108.433,41249.0
2020-11-20 15:35:00,111.7,111.79,111.65,111.77,38794.0,108.4136,108.5009,108.365,108.4815,38794.0
2020-11-20 15:40:00,111.75,111.88,111.71,111.88,48254.0,108.4621,108.5883,108.4233,108.5883,48254.0
2020-11-20 15:45:00,111.89,112.05,111.85,111.88,52733.0,108.598,108.7533,108.5591,108.5883,52733.0
2020-11-20 15:50:00,111.86,111.86,111.18,111.2,63707.0,108.5688,108.5688,107.9089,107.9283,63707.0
2020-11-20 15:55:00,111.17,111.2,110.85,110.89,212020.0,107.8991,107.9283,107.5886,107.6274,212020.0
2020-11-23 09:30:00,111.4,111.98,111.38,111.53,46791.0,108.1224,108.6853,108.103,108.2486,46791.0
2020-11-23 09:35:00,111.55,111.8,111.32,111.78,37123.0,108.268,108.5106,108.0447,108.4912,37123.0
2020-11-23 09:40:00,111.74,112.34,111.66,111.97,41412.0,108.4524,109.0347,108.3747,108.6756,41412.0
2020-11-23 09:45:00,111.97,112.25,111.9,112.24,18275.0,108.6756,108.9474,108.6077,108.9377,18275.0
2020-11-23 09:50:00,112.25,112.42,112.13,112.2,14106.0,108.9474,109.1124,108.8309,108.8988,14106.0
2020-11-23 09:55:00,112.19,112.19,111.67,111.67,14963.0,108.8891,108.8891,108.3844,108.3844,14963.0
2020-11-23 10:00:00,111.69,111.8,111.51,111.56,41708.0,108.4038,108.5106,108.2291,108.2777,41708.0
2020-11-23 10:05:00,111.54,111.59,111.31,111.38,55456.0,108.2583,108.3068,108.035,108.103,55456.0
2020-11-23 10:10:00,111.36,111.38,111.07,111.38,21419.0,108.0836,108.103,107.8021,108.103,21419.0
2020-11-23 10:15:00,111.38,111.53,110.86,111.0,110915.0,108.103,108.2486,107.5983,107.7341,110915.0
2020-11-23 10:20:00,111.07,111.07,110.33,110.34,23504.0,107.8021,107.8021,107.0839,107.0936,23504.0
2020-11-23 10:25:00,110.31,110.62,110.28,110.37,28288.0,107.0644,107.3653,107.0353,107.1227,28288.0
2020-11-23 10:30:00,110.33,110.71,110.25,110.52,27675.0,107.0839,107.4527,107.0062,107.2683,27675.0
2020-11-23 10:35:00,110.52,110.58,110.31,110.54,21773.0,107.2683,107.3265,107.0644,107.2877,21773.0
2020-11-23 10:40:00,110.58,110.76,110.44,110.69,15436.0,107.3265,107.5012,107.1906,107.4333,15436.0
2020-11-23 10:45:00,110.7,110.87,110.59,110.87,21682.0,107.443,107.608,107.3362,107.608,21682.0
2020-11-23 10:50:00,110.84,110.87,110.67,110.83,32168.0,107.5789,107.608,107.4139,107.5692,32168.0
2020-11-23 10:55:00,110.83,110.96,110.74,110.89,40112.0,107.5692,107.6953,107.4818,107.6274,40112.0
2020-11-23 11:00:00,110.9,110.93,110.42,110.45,53383.0,107.6371,107.6662,107.1712,107.2003,53383.0
2020-11-23 11:05:00,110.44,110.59,110.19,110.19,14144.0,107.1906,107.3362,106.948,106.948,14144.0
2020-11-23 11:10:00,110.23,110.29,110.05,110.11,22712.0,106.9868,107.045,106.8121,106.8703,22712.0
2020-11-23 11:15:00,110.11,110.21,110.04,110.08,15213.0,106.8703,106.9674,106.8024,106.8412,15213.0
2020-11-23 11:20:00,110.08,110.12,109.93,109.94,10444.0,106.8412,106.88,106.6956,106.7053,10444.0
2020-11-23 11:25:00,109.91,109.91,109.56,109.59,13719.0,106.6762,106.6762,106.3365,106.3656,13719.0
2020-11-23 11:30:00,109.7,109.91,109.67,109.78,9183.0,106.4724,106.6762,106.4433,106.55,9183.0
2020-11-23 11:35:00,109.82,110.41,109.76,110.28,23948.0,106.5889,107.1615,106.5306,107.0353,23948.0
2020-11-23 11:40:00,110.31,110.39,110.15,110.39,13393.0,107.0644,107.1421,106.9092,107.1421,13393.0
2020-11-23 11:45:00,110.39,110.41,110.27,110.4,12369.0,107.1421,107.1615,107.0256,107.1518,12369.0
2020-11-23 11:50:00,110.42,110.62,110.41,110.57,16936.0,107.1712,107.3653,107.1615,107.3168,16936.0
2020-11-23 11:55:00,110.57,110.79,110.57,110.65,24869.0,107.3168,107.5303,107.3168,107.3944,24869.0
2020-11-23 12:00:00,110.65,110.71,110.4,110.52,33899.0,107.3944,107.4527,107.1518,107.2683,33899.0
2020-11-23 12:05:00,110.51,110.56,110.43,110.48,11776.0,107.2586,107.3071,107.1809,107.2294,11776.0
2020-11-23 12:10:00,110.51,110.55,110.44,110.48,9322.0,107.2586,107.2974,107.1906,107.2294,9322.0
2020-11-23 12:15:00,110.45,110.61,110.44,110.6,11210.0,107.2003,107.3556,107.1906,107.3459,11210.0
2020-11-23 12:20:00,110.63,110.68,110.57,110.66,15193.0,107.375,107.4236,107.3168,107.4042,15193.0
2020-11-23 12:25:00,110.64,110.8,110.6,110.61,32338.0,107.3847,107.54,107.3459,107.3556,32338.0
2020-11-23 12:30:00,110.62,110.62,110.4,110.48,12328.0,107.3653,107.3653,107.1518,107.2294,12328.0
2020-11-23 12:35:00,110.49,110.49,110.33,110.39,16161.0,107.2392,107.2392,107.0839,107.1421,16161.0
2020-11-23 12:40:00,110.39,110.7,110.38,110.63,14677.0,107.1421,107.443,107.1324,107.375,14677.0
2020-11-23 12:45:00,110.58,110.61,110.41,110.53,9809.0,107.3265,107.3556,107.1615,107.278,9809.0
2020-11-23 12:50:00,110.53,110.7,110.53,110.67,11969.0,107.278,107.443,107.278,107.4139,11969.0
2020-11-23 12:55:00,110.69,110.71,110.49,110.52,31960.0,107.4333,107.4527,107.2392,107.2683,31960.0
2020-11-23 13:00:00,110.53,110.62,110.53,110.58,10938.0,107.278,107.3653,107.278,107.3265,10938.0
2020-11-23 13:05:00,110.58,110.65,110.51,110.56,66794.0,107.3265,107.3944,107.2586,107.3071,66794.0
2020-11-23 13:10:00,110.51,110.7,110.51,110.7,5865.0,107.2586,107.443,107.2586,107.443,5865.0
2020-11-23 13:15:00,110.64,110.71,110.6,110.7,24075.0,107.3847,107.4527,107.3459,107.443,24075.0
2020-11-23 13:20:00,110.71,110.71,110.53,110.68,15468.0,107.4527,107.4527,107.278,107.4236,15468.0
2020-11-23 13:25:00,110.7,110.73,110.56,110.66,30961.0,107.443,107.4721,107.3071,107.4042,30961.0
2020-11-23 13:30:00,110.67,110.83,110.57,110.83,13567.0,107.4139,107.5692,107.3168,107.5692,13567.0
2020-11-23 13:35:00,110.83,110.98,110.77,110.95,17645.0,107.5692,107.7147,107.5109,107.6856,17645.0
2020-11-23 13:40:00,110.93,110.93,110.67,110.7,6634.0,107.6662,107.6662,107.4139,107.443,6634.0
2020-11-23 13:45:00,110.68,110.96,110.65,110.86,13080.0,107.4236,107.6953,107.3944,107.5983,13080.0
2020-11-23 13:50:00,110.87,111.0,110.79,110.96,18647.0,107.608,107.7341,107.5303,107.6953,18647.0
2020-11-23 13:55:00,110.96,110.96,110.85,110.9,8159.0,107.6953,107.6953,107.5886,107.6371,8159.0
2020-11-23 14:00:00,110.96,111.2,110.94,111.15,11490.0,107.6953,107.9283,107.6759,107.8797,11490.0
2020-11-23 14:05:00,111.12,111.24,111.12,111.16,25415.0,107.8506,107.9671,107.8506,107.8894,25415.0
2020-11-23 14:10:00,111.14,111.21,111.13,111.14,15700.0,107.87,107.938,107.8603,107.87,15700.0
2020-11-23 14:15:00,111.15,111.22,111.11,111.11,13544.0,107.8797,107.9477,107.8409,107.8409,13544.0
2020-11-23 14:20:00,111.13,111.23,111.12,111.19,22025.0,107.8603,107.9574,107.8506,107.9186,22025.0
2020-11-23 14:25:00,111.16,111.23,111.11,111.22,11845.0,107.8894,107.9574,107.8409,107.9477,11845.0
2020-11-23 14:30:00,111.24,111.37,111.21,111.35,13145.0,107.9671,108.0933,107.938,108.0739,13145.0
2020-11-23 14:35:00,111.34,111.38,111.22,111.34,18016.0,108.0641,108.103,107.9477,108.0641,18016.0
2020-11-23 14:40:00,111.37,111.47,111.3,111.43,12009.0,108.0933,108.1903,108.0253,108.1515,12009.0
2020-11-23 14:45:00,111.44,111.54,111.44,111.5,16551.0,108.1612,108.2583,108.1612,108.2194,16551.0
2020-11-23 14:50:00,111.5,111.68,111.4,111.65,28365.0,108.2194,108.3941,108.1224,108.365,28365.0
2020-11-23 14:55:00,111.63,111.76,111.6,111.73,21439.0,108.3456,108.4718,108.3165,108.4427,21439.0
2020-11-23 15:00:00,111.73,111.92,111.73,111.86,20788.0,108.4427,108.6271,108.4427,108.5688,20788.0
2020-11-23 15:05:00,111.85,111.95,111.81,111.91,18764.0,108.5591,108.6562,108.5203,108.6174,18764.0
2020-11-23 15:10:00,111.94,112.01,111.82,112.01,30888.0,108.6465,108.7144,108.53,108.7144,30888.0
2020-11-23 15:15:00,112.0,112.01,111.72,111.88,41522.0,108.7047,108.7144,108.433,108.5883,41522.0
2020-11-23 15:20:00,111.91,111.97,111.83,111.87,27594.0,108.6174,108.6756,108.5397,108.5786,27594.0
2020-11-23 15:25:00,111.87,111.96,111.68,111.69,31956.0,108.5786,108.6659,108.3941,108.4038,31956.0
2020-11-23 15:30:00,111.7,111.76,111.31,111.38,40723.0,108.4136,108.4718,108.035,108.103,40723.0
2020-11-23 15:35:00,111.42,111.55,111.29,111.53,30609.0,108.1418,108.268,108.0156,108.2486,30609.0
2020-11-23 15:40:00,111.52,111.81,111.52,111.79,65647.0,108.2388,108.5203,108.2388,108.5009,65647.0
2020-11-23 15:45:00,111.79,112.19,111.78,112.06,63173.0,108.5009,108.8891,108.4912,108.763,63173.0
2020-11-23 15:50:00,112.04,112.19,111.89,112.04,107536.0,108.7435,108.8891,108.598,108.7435,107536.0
2020-11-23 15:55:00,112.05,112.32,111.72,112.18,217088.0,108.7533,109.0153,108.433,108.8794,217088.0
2020-11-24 09:30:00,118.96,118.96,111.93,114.34,370281.0,115.4599,115.4599,108.6368,110.9759,370281.0
2020-11-24 09:35:00,114.07,114.64,112.5,112.71,101756.0,110.7138,111.2671,109.19,109.3938,101756.0
2020-11-24 09:40:00,112.71,114.15,112.24,113.48,129868.0,109.3938,110.7915,108.9377,110.1412,129868.0
2020-11-24 09:45:00,113.1,113.24,111.75,112.01,80608.0,109.7724,109.9082,108.4621,108.7144,80608.0
2020-11-24 09:50:00,111.9,112.28,111.44,112.28,29097.0,108.6077,108.9765,108.1612,108.9765,29097.0
2020-11-24 09:55:00,112.09,112.5,111.96,112.1,28162.0,108.7921,109.19,108.6659,108.8018,28162.0
2020-11-24 10:00:00,111.98,112.14,111.57,111.61,46788.0,108.6853,108.8406,108.2874,108.3262,46788.0
2020-11-24 10:05:00,111.65,112.32,111.65,111.95,52036.0,108.365,109.0153,108.365,108.6562,52036.0
2020-11-24 10:10:00,111.91,112.22,111.43,111.7,40055.0,108.6174,108.9183,108.1515,108.4136,40055.0
2020-11-24 10:15:00,111.7,111.88,111.49,111.8,19468.0,108.4136,108.5883,108.2097,108.5106,19468.0
2020-11-24 10:20:00,111.9,111.92,111.48,111.81,26768.0,108.6077,108.6271,108.2,108.5203,26768.0
2020-11-24 10:25:00,111.81,111.89,111.6,111.68,31422.0,108.5203,108.598,108.3165,108.3941,31422.0
2020-11-24 10:30:00,111.68,111.89,111.52,111.52,27230.0,108.3941,108.598,108.2388,108.2388,27230.0
2020-11-24 10:35:00,111.53,112.18,111.52,112.1,38827.0,108.2486,108.8794,108.2388,108.8018,38827.0
2020-11-24 10:40:00,112.06,112.06,111.63,111.72,24677.0,108.763,108.763,108.3456,108.433,24677.0
2020-11-24 10:45:00,111.67,111.92,111.51,111.92,43558.0,108.3844,108.6271,108.2291,108.6271,43558.0
2020-11-24 10:50:00,111.91,112.31,111.9,112.11,37000.0,108.6174,109.0056,108.6077,108.8115,37000.0
2020-11-24 10:55:00,112.11,112.35,111.9,112.24,60155.0,108.8115,109.0444,108.6077,108.9377,60155.0
2020-11-24 11:00:00,112.24,112.35,111.82,112.3,57094.0,108.9377,109.0444,108.53,108.9959,57094.0
2020-11-24 11:05:00,112.32,112.48,112.03,112.38,30579.0,109.0153,109.1706,108.7338,109.0735,30579.0
2020-11-24 11:10:00,112.4,112.4,112.04,112.2,44280.0,109.093,109.093,108.7435,108.8988,44280.0
2020-11-24 11:15:00,112.2,112.41,112.1,112.13,57395.0,108.8988,109.1027,108.8018,108.8309,57395.0
2020-11-24 11:20:00,112.16,112.61,112.15,112.61,80605.0,108.86,109.2968,108.8503,109.2968,80605.0
2020-11-24 11:25:00,112.63,113.0,112.62,112.78,33773.0,109.3162,109.6753,109.3065,109.4618,33773.0
2020-11-24 11:30:00,112.79,113.13,112.79,113.06,29870.0,109.4715,109.8015,109.4715,109.7335,29870.0
2020-11-24 11:35:00,113.06,113.5,113.06,113.38,28376.0,109.7335,110.1606,109.7335,110.0441,28376.0
2020-11-24 11:40:00,113.39,113.61,113.2,113.39,47875.0,110.0538,110.2674,109.8694,110.0538,47875.0
2020-11-24 11:45:00,113.39,113.78,113.23,113.68,46066.0,110.0538,110.4324,109.8985,110.3353,46066.0
2020-11-24 11:50:00,113.69,113.93,113.46,113.93,33957.0,110.345,110.5779,110.1218,110.5779,33957.0
2020-11-24 11:55:00,113.89,114.12,113.86,114.05,34505.0,110.5391,110.7624,110.51,110.6944,34505.0
2020-11-24 12:00:00,114.05,114.26,113.93,114.09,39846.0,110.6944,110.8982,110.5779,110.7332,39846.0
2020-11-24 12:05:00,114.05,114.31,114.04,114.31,66327.0,110.6944,110.9468,110.6847,110.9468,66327.0
2020-11-24 12:10:00,114.31,114.37,113.26,113.26,58495.0,110.9468,111.005,109.9277,109.9277,58495.0
2020-11-24 12:15:00,113.26,113.55,113.25,113.44,40071.0,109.9277,110.2091,109.9179,110.1024,40071.0
2020-11-24 12:20:00,113.48,113.66,113.46,113.64,28083.0,110.1412,110.3159,110.1218,110.2965,28083.0
2020-11-24 12:25:00,113.67,113.91,113.64,113.9,22112.0,110.3256,110.5585,110.2965,110.5488,22112.0
2020-11-24 12:30:00,113.89,113.94,113.08,113.08,24787.0,110.5391,110.5876,109.753,109.753,24787.0
2020-11-24 12:35:00,113.13,113.53,113.1,113.51,26907.0,109.8015,110.1897,109.7724,110.1703,26907.0
2020-11-24 12:40:00,113.54,113.62,113.29,113.29,12659.0,110.1994,110.2771,109.9568,109.9568,12659.0
2020-11-24 12:45:00,113.31,113.51,113.3,113.47,22027.0,109.9762,110.1703,109.9665,110.1315,22027.0
2020-11-24 12:50:00,113.47,113.72,113.44,113.65,27134.0,110.1315,110.3741,110.1024,110.3062,27134.0
2020-11-24 12:55:00,113.67,113.79,113.64,113.75,32772.0,110.3256,110.4421,110.2965,110.4032,32772.0
2020-11-24 13:00:00,113.75,113.99,113.73,113.96,21077.0,110.4032,110.6362,110.3838,110.6071,21077.0
2020-11-24 13:05:00,113.96,114.07,113.43,113.67,27489.0,110.6071,110.7138,110.0927,110.3256,27489.0
2020-11-24 13:10:00,113.65,113.73,113.19,113.44,33000.0,110.3062,110.3838,109.8597,110.1024,33000.0
2020-11-24 13:15:00,113.47,113.51,113.05,113.27,40508.0,110.1315,110.1703,109.7238,109.9374,40508.0
2020-11-24 13:20:00,113.24,113.43,113.1,113.42,35295.0,109.9082,110.0927,109.7724,110.0829,35295.0
2020-11-24 13:25:00,113.39,113.39,113.21,113.3,36533.0,110.0538,110.0538,109.8791,109.9665,36533.0
2020-11-24 13:30:00,113.29,113.54,113.28,113.49,21969.0,109.9568,110.1994,109.9471,110.1509,21969.0
2020-11-24 13:35:00,113.49,113.62,113.4,113.56,32238.0,110.1509,110.2771,110.0635,110.2188,32238.0
2020-11-24 13:40:00,113.56,113.89,113.52,113.61,33741.0,110.2188,110.5391,110.18,110.2674,33741.0
2020-11-24 13:45:00,113.62,113.96,113.6,113.92,17169.0,110.2771,110.6071,110.2577,110.5682,17169.0
2020-11-24 13:50:00,113.92,114.14,113.89,113.92,23560.0,110.5682,110.7818,110.5391,110.5682,23560.0
2020-11-24 13:55:00,113.94,114.08,113.82,113.9,24910.0,110.5876,110.7235,110.4712,110.5488,24910.0
2020-11-24 14:00:00,113.9,114.26,113.8,114.21,32398.0,110.5488,110.8982,110.4518,110.8497,32398.0
2020-11-24 14:05:00,114.2,114.24,113.98,114.1,54535.0,110.84,110.8788,110.6265,110.7429,54535.0
2020-11-24 14:10:00,114.08,114.17,113.95,114.09,28775.0,110.7235,110.8109,110.5974,110.7332,28775.0
2020-11-24 14:15:00,114.13,114.2,113.71,113.76,40753.0,110.7721,110.84,110.3644,110.4129,40753.0
2020-11-24 14:20:00,113.78,113.87,113.69,113.81,61690.0,110.4324,110.5197,110.345,110.4615,61690.0
2020-11-24 14:25:00,113.81,114.04,113.8,113.94,21328.0,110.4615,110.6847,110.4518,110.5876,21328.0
2020-11-24 14:30:00,113.9,113.95,113.46,113.65,42793.0,110.5488,110.5974,110.1218,110.3062,42793.0
2020-11-24 14:35:00,113.65,113.87,113.33,113.83,44190.0,110.3062,110.5197,109.9956,110.4809,44190.0
2020-11-24 14:40:00,113.77,113.98,113.73,113.98,25735.0,110.4226,110.6265,110.3838,110.6265,25735.0
2020-11-24 14:45:00,113.97,114.09,113.73,113.76,32038.0,110.6168,110.7332,110.3838,110.4129,32038.0
2020-11-24 14:50:00,113.78,114.1,113.77,113.91,35584.0,110.4324,110.7429,110.4226,110.5585,35584.0
2020-11-24 14:55:00,113.9,114.35,113.89,114.35,44481.0,110.5488,110.9856,110.5391,110.9856,44481.0
2020-11-24 15:00:00,114.33,114.42,114.03,114.16,63707.0,110.9662,111.0535,110.675,110.8012,63707.0
2020-11-24 15:05:00,114.15,114.15,113.96,114.12,29565.0,110.7915,110.7915,110.6071,110.7624,29565.0
2020-11-24 15:10:00,114.12,114.24,114.08,114.11,25739.0,110.7624,110.8788,110.7235,110.7526,25739.0
2020-11-24 15:15:00,114.11,114.39,114.1,114.25,43135.0,110.7526,111.0244,110.7429,110.8885,43135.0
2020-11-24 15:20:00,114.28,114.46,114.19,114.46,30950.0,110.9176,111.0923,110.8303,111.0923,30950.0
2020-11-24 15:25:00,114.47,114.64,114.46,114.58,36579.0,111.1021,111.2671,111.0923,111.2088,36579.0
2020-11-24 15:30:00,114.59,114.97,114.51,114.97,74143.0,111.2185,111.5873,111.1409,111.5873,74143.0
2020-11-24 15:35:00,114.96,115.08,114.58,114.59,90282.0,111.5776,111.6941,111.2088,111.2185,90282.0
2020-11-24 15:40:00,114.58,114.61,114.32,114.37,69190.0,111.2088,111.2379,110.9565,111.005,69190.0
2020-11-24 15:45:00,114.39,114.78,114.37,114.73,106984.0,111.0244,111.4029,111.005,111.3544,106984.0
2020-11-24 15:50:00,114.7,114.78,113.94,114.35,163414.0,111.3253,111.4029,110.5876,110.9856,163414.0
2020-11-24 15:55:00,114.37,114.85,114.33,114.57,349319.0,111.005,111.4709,110.9662,111.1991,349319.0
2020-11-25 09:30:00,116.09,116.5,115.74,115.97,74884.0,112.6744,113.0723,112.3347,112.5579,74884.0
2020-11-25 09:35:00,115.97,116.96,115.96,116.78,30826.0,112.5579,113.5188,112.5482,113.3441,30826.0
2020-11-25 09:40:00,116.78,116.88,116.58,116.64,14430.0,113.3441,113.4411,113.15,113.2082,14430.0
2020-11-25 09:45:00,116.67,116.7,116.24,116.4,37543.0,113.2373,113.2664,112.82,112.9753,37543.0
2020-11-25 09:50:00,116.43,116.43,115.4,116.23,21110.0,113.0044,113.0044,112.0047,112.8103,21110.0
2020-11-25 09:55:00,116.22,116.76,116.21,116.69,39273.0,112.8006,113.3247,112.7909,113.2567,39273.0
2020-11-25 10:00:00,116.7,116.74,116.3,116.57,20280.0,113.2664,113.3053,112.8782,113.1403,20280.0
2020-11-25 10:05:00,116.57,116.59,116.3,116.48,17655.0,113.1403,113.1597,112.8782,113.0529,17655.0
2020-11-25 10:10:00,116.51,116.73,116.45,116.73,19593.0,113.082,113.2956,113.0238,113.2956,19593.0
2020-11-25 10:15:00,116.76,116.78,116.42,116.46,19547.0,113.3247,113.3441,112.9947,113.0335,19547.0
2020-11-25 10:20:00,116.42,116.43,115.74,115.93,22665.0,112.9947,113.0044,112.3347,112.5191,22665.0
2020-11-25 10:25:00,115.93,116.04,115.75,115.81,9718.0,112.5191,112.6259,112.3444,112.4026,9718.0
2020-11-25 10:30:00,115.82,116.03,115.65,115.79,27285.0,112.4123,112.6162,112.2473,112.3832,27285.0
2020-11-25 10:35:00,115.85,115.92,115.77,115.86,13065.0,112.4415,112.5094,112.3638,112.4512,13065.0
2020-11-25 10:40:00,115.83,115.89,115.62,115.83,22686.0,112.422,112.4803,112.2182,112.422,22686.0
2020-11-25 10:45:00,115.83,116.04,115.76,115.88,36938.0,112.422,112.6259,112.3541,112.4706,36938.0
2020-11-25 10:50:00,115.87,116.0,115.76,115.84,38699.0,112.4609,112.587,112.3541,112.4317,38699.0
2020-11-25 10:55:00,115.84,116.05,115.78,115.89,34987.0,112.4317,112.6356,112.3735,112.4803,34987.0
2020-11-25 11:00:00,115.88,115.98,115.83,115.9,19945.0,112.4706,112.5676,112.422,112.49,19945.0
2020-11-25 11:05:00,115.86,116.04,115.72,115.76,28277.0,112.4512,112.6259,112.3153,112.3541,28277.0
2020-11-25 11:10:00,115.75,115.82,115.41,115.63,29145.0,112.3444,112.4123,112.0144,112.2279,29145.0
2020-11-25 11:15:00,115.63,115.75,115.58,115.7,12993.0,112.2279,112.3444,112.1794,112.2959,12993.0
2020-11-25 11:20:00,115.7,115.88,115.69,115.87,16441.0,112.2959,112.4706,112.2862,112.4609,16441.0
2020-11-25 11:25:00,115.86,115.99,115.75,115.91,27625.0,112.4512,112.5773,112.3444,112.4997,27625.0
2020-11-25 11:30:00,115.91,115.91,115.76,115.8,13116.0,112.4997,112.4997,112.3541,112.3929,13116.0
2020-11-25 11:35:00,115.77,115.77,115.29,115.42,19387.0,112.3638,112.3638,111.8979,112.0241,19387.0
2020-11-25 11:40:00,115.42,115.66,115.4,115.53,20756.0,112.0241,112.257,112.0047,112.1309,20756.0
2020-11-25 11:45:00,115.57,115.7,115.56,115.7,8670.0,112.1697,112.2959,112.16,112.2959,8670.0
2020-11-25 11:50:00,115.71,115.76,115.63,115.71,15959.0,112.3056,112.3541,112.2279,112.3056,15959.0
2020-11-25 11:55:00,115.71,115.72,115.66,115.7,14957.0,112.3056,112.3153,112.257,112.2959,14957.0
2020-11-25 12:00:00,115.68,115.71,115.37,115.44,22278.0,112.2765,112.3056,111.9756,112.0435,22278.0
2020-11-25 12:05:00,115.46,115.61,115.44,115.61,21128.0,112.0629,112.2085,112.0435,112.2085,21128.0
2020-11-25 12:10:00,115.61,115.61,115.47,115.5,19390.0,112.2085,112.2085,112.0726,112.1017,19390.0
2020-11-25 12:15:00,115.5,115.53,115.46,115.52,20919.0,112.1017,112.1309,112.0629,112.1212,20919.0
2020-11-25 12:20:00,115.52,115.58,115.5,115.54,11235.0,112.1212,112.1794,112.1017,112.1406,11235.0
2020-11-25 12:25:00,115.53,115.67,115.53,115.55,17583.0,112.1309,112.2667,112.1309,112.1503,17583.0
2020-11-25 12:30:00,115.55,115.59,115.35,115.49,38084.0,112.1503,112.1891,111.9562,112.092,38084.0
2020-11-25 12:35:00,115.49,115.52,114.71,114.72,23208.0,112.092,112.1212,111.335,111.3447,23208.0
2020-11-25 12:40:00,114.71,114.99,114.71,114.97,12372.0,111.335,111.6068,111.335,111.5873,12372.0
2020-11-25 12:45:00,114.97,115.11,114.97,115.06,12121.0,111.5873,111.7232,111.5873,111.6747,12121.0
2020-11-25 12:50:00,115.06,115.13,115.0,115.12,18498.0,111.6747,111.7426,111.6165,111.7329,18498.0
2020-11-25 12:55:00,115.12,115.35,115.12,115.31,23650.0,111.7329,111.9562,111.7329,111.9173,23650.0
2020-11-25 13:00:00,115.3,115.3,114.88,114.9,10765.0,111.9076,111.9076,111.5,111.5194,10765.0
2020-11-25 13:05:00,114.91,115.01,114.71,114.92,32232.0,111.5291,111.6262,111.335,111.5388,32232.0
2020-11-25 13:10:00,114.9,114.92,114.66,114.66,18889.0,111.5194,111.5388,111.2865,111.2865,18889.0
2020-11-25 13:15:00,114.64,114.66,114.44,114.48,11927.0,111.2671,111.2865,111.0729,111.1118,11927.0
2020-11-25 13:20:00,114.48,114.56,114.21,114.33,15007.0,111.1118,111.1894,110.8497,110.9662,15007.0
2020-11-25 13:25:00,114.3,114.36,114.14,114.19,8476.0,110.9371,110.9953,110.7818,110.8303,8476.0
2020-11-25 13:30:00,114.18,114.33,114.13,114.23,14687.0,110.8206,110.9662,110.7721,110.8691,14687.0
2020-11-25 13:35:00,114.22,114.22,114.01,114.01,7585.0,110.8594,110.8594,110.6556,110.6556,7585.0
2020-11-25 13:40:00,114.0,114.0,113.62,113.68,14234.0,110.6459,110.6459,110.2771,110.3353,14234.0
2020-11-25 13:45:00,113.69,113.78,113.54,113.73,18116.0,110.345,110.4324,110.1994,110.3838,18116.0
2020-11-25 13:50:00,113.72,113.86,113.67,113.8,14014.0,110.3741,110.51,110.3256,110.4518,14014.0
2020-11-25 13:55:00,113.79,113.93,113.78,113.92,14305.0,110.4421,110.5779,110.4324,110.5682,14305.0
2020-11-25 14:00:00,113.92,113.94,113.41,113.51,15923.0,110.5682,110.5876,110.0732,110.1703,15923.0
2020-11-25 14:05:00,113.5,113.71,113.49,113.68,15514.0,110.1606,110.3644,110.1509,110.3353,15514.0
2020-11-25 14:10:00,113.66,113.68,113.54,113.57,9214.0,110.3159,110.3353,110.1994,110.2285,9214.0
2020-11-25 14:15:00,113.57,114.02,113.55,113.99,13195.0,110.2285,110.6653,110.2091,110.6362,13195.0
2020-11-25 14:20:00,114.01,114.05,113.97,114.03,12515.0,110.6556,110.6944,110.6168,110.675,12515.0
2020-11-25 14:25:00,114.04,114.17,114.01,114.13,15582.0,110.6847,110.8109,110.6556,110.7721,15582.0
2020-11-25 14:30:00,114.16,114.23,113.94,114.04,18167.0,110.8012,110.8691,110.5876,110.6847,18167.0
2020-11-25 14:35:00,114.01,114.07,114.0,114.02,11444.0,110.6556,110.7138,110.6459,110.6653,11444.0
2020-11-25 14:40:00,114.02,114.11,113.96,114.0,14948.0,110.6653,110.7526,110.6071,110.6459,14948.0
2020-11-25 14:45:00,114.0,114.38,113.99,114.32,14378.0,110.6459,111.0147,110.6362,110.9565,14378.0
2020-11-25 14:50:00,114.33,114.44,114.17,114.42,19258.0,110.9662,111.0729,110.8109,111.0535,19258.0
2020-11-25 14:55:00,114.44,114.65,114.44,114.61,13876.0,111.0729,111.2768,111.0729,111.2379,13876.0
2020-11-25 15:00:00,114.6,114.64,114.53,114.56,13854.0,111.2282,111.2671,111.1603,111.1894,13854.0
2020-11-25 15:05:00,114.56,114.6,114.4,114.6,15315.0,111.1894,111.2282,111.0341,111.2282,15315.0
2020-11-25 15:10:00,114.59,114.81,114.58,114.77,20262.0,111.2185,111.4321,111.2088,111.3932,20262.0
2020-11-25 15:15:00,114.77,114.8,114.55,114.55,16435.0,111.3932,111.4223,111.1797,111.1797,16435.0
2020-11-25 15:20:00,114.55,114.71,114.52,114.69,26086.0,111.1797,111.335,111.1506,111.3156,26086.0
2020-11-25 15:25:00,114.69,114.71,114.57,114.57,18254.0,111.3156,111.335,111.1991,111.1991,18254.0
2020-11-25 15:30:00,114.55,114.84,114.53,114.84,33313.0,111.1797,111.4612,111.1603,111.4612,33313.0
2020-11-25 15:35:00,114.84,114.84,114.53,114.55,34373.0,111.4612,111.4612,111.1603,111.1797,34373.0
2020-11-25 15:40:00,114.54,114.6,114.5,114.51,33493.0,111.17,111.2282,111.1312,111.1409,33493.0
2020-11-25 15:45:00,114.51,114.55,114.34,114.39,40457.0,111.1409,111.1797,110.9759,111.0244,40457.0
2020-11-25 15:50:00,114.38,114.42,114.29,114.33,54634.0,111.0147,111.0535,110.9273,110.9662,54634.0
2020-11-25 15:55:00,114.33,114.54,114.29,114.43,167052.0,110.9662,111.17,110.9273,111.0632,167052.0
2020-11-27 09:30:00,113.77,114.98,113.77,114.48,49754.0,110.4226,111.597,110.4226,111.1118,49754.0
2020-11-27 09:35:00,114.42,114.48,113.89,113.99,5524.0,111.0535,111.1118,110.5391,110.6362,5524.0
2020-11-27 09:40:00,113.99,114.24,113.95,114.08,6661.0,110.6362,110.8788,110.5974,110.7235,6661.0
2020-11-27 09:45:00,114.07,114.45,113.86,114.44,11293.0,110.7138,111.0826,110.51,111.0729,11293.0
2020-11-27 09:50:00,114.43,114.43,113.67,113.76,7538.0,111.0632,111.0632,110.3256,110.4129,7538.0
2020-11-27 09:55:00,113.75,113.94,113.64,113.73,15076.0,110.4032,110.5876,110.2965,110.3838,15076.0
2020-11-27 10:00:00,113.66,113.66,113.35,113.36,7601.0,110.3159,110.3159,110.015,110.0247,7601.0
2020-11-27 10:05:00,113.32,113.45,112.94,112.97,12131.0,109.9859,110.1121,109.6171,109.6462,12131.0
2020-11-27 10:10:00,113.02,113.29,112.99,113.19,12891.0,109.6947,109.9568,109.6656,109.8597,12891.0
2020-11-27 10:15:00,113.17,113.72,113.11,113.69,11600.0,109.8403,110.3741,109.7821,110.345,11600.0
2020-11-27 10:20:00,113.65,113.96,113.64,113.89,12618.0,110.3062,110.6071,110.2965,110.5391,12618.0
2020-11-27 10:25:00,113.88,113.91,113.72,113.76,15119.0,110.5294,110.5585,110.3741,110.4129,15119.0
2020-11-27 10:30:00,113.8,113.98,113.67,113.7,12858.0,110.4518,110.6265,110.3256,110.3547,12858.0
2020-11-27 10:35:00,113.76,113.8,113.56,113.79,15603.0,110.4129,110.4518,110.2188,110.4421,15603.0
2020-11-27 10:40:00,113.78,114.05,113.77,113.98,7565.0,110.4324,110.6944,110.4226,110.6265,7565.0
2020-11-27 10:45:00,113.96,114.19,113.94,114.13,11653.0,110.6071,110.8303,110.5876,110.7721,11653.0
2020-11-27 10:50:00,114.14,114.23,113.91,113.92,9793.0,110.7818,110.8691,110.5585,110.5682,9793.0
2020-11-27 10:55:00,113.94,114.14,113.89,113.93,8812.0,110.5876,110.7818,110.5391,110.5779,8812.0
2020-11-27 11:00:00,113.91,114.21,113.91,114.06,8815.0,110.5585,110.8497,110.5585,110.7041,8815.0
2020-11-27 11:05:00,114.07,114.07,113.88,113.96,15373.0,110.7138,110.7138,110.5294,110.6071,15373.0
2020-11-27 11:10:00,113.97,114.25,113.97,114.16,9148.0,110.6168,110.8885,110.6168,110.8012,9148.0
2020-11-27 11:15:00,114.17,114.24,113.87,114.11,13649.0,110.8109,110.8788,110.5197,110.7526,13649.0
2020-11-27 11:20:00,114.1,114.17,113.99,114.11,8713.0,110.7429,110.8109,110.6362,110.7526,8713.0
2020-11-27 11:25:00,114.09,114.38,114.03,114.38,10367.0,110.7332,111.0147,110.675,111.0147,10367.0
2020-11-27 11:30:00,114.36,114.58,114.36,114.39,15840.0,110.9953,111.2088,110.9953,111.0244,15840.0
2020-11-27 11:35:00,114.4,114.47,114.28,114.31,5827.0,111.0341,111.1021,110.9176,110.9468,5827.0
2020-11-27 11:40:00,114.31,114.31,114.13,114.13,6150.0,110.9468,110.9468,110.7721,110.7721,6150.0
2020-11-27 11:45:00,114.15,114.15,114.0,114.01,11402.0,110.7915,110.7915,110.6459,110.6556,11402.0
2020-11-27 11:50:00,114.01,114.1,113.91,114.09,8594.0,110.6556,110.7429,110.5585,110.7332,8594.0
2020-11-27 11:55:00,114.07,114.19,114.05,114.19,8918.0,110.7138,110.8303,110.6944,110.8303,8918.0
2020-11-27 12:00:00,114.16,114.33,114.08,114.27,17020.0,110.8012,110.9662,110.7235,110.9079,17020.0
2020-11-27 12:05:00,114.32,114.54,114.24,114.45,15132.0,110.9565,111.17,110.8788,111.0826,15132.0
2020-11-27 12:10:00,114.45,114.54,114.29,114.49,9993.0,111.0826,111.17,110.9273,111.1215,9993.0
2020-11-27 12:15:00,114.51,114.54,114.38,114.39,8803.0,111.1409,111.17,111.0147,111.0244,8803.0
2020-11-27 12:20:00,114.36,114.41,114.27,114.39,9606.0,110.9953,111.0438,110.9079,111.0244,9606.0
2020-11-27 12:25:00,114.41,114.55,114.36,114.4,13672.0,111.0438,111.1797,110.9953,111.0341,13672.0
2020-11-27 12:30:00,114.39,114.49,114.25,114.28,23106.0,111.0244,111.1215,110.8885,110.9176,23106.0
2020-11-27 12:35:00,114.29,114.36,114.16,114.18,12149.0,110.9273,110.9953,110.8012,110.8206,12149.0
2020-11-27 12:40:00,114.2,114.23,114.06,114.18,12491.0,110.84,110.8691,110.7041,110.8206,12491.0
2020-11-27 12:45:00,114.18,114.25,114.07,114.11,13164.0,110.8206,110.8885,110.7138,110.7526,13164.0
2020-11-27 12:50:00,114.12,114.27,114.09,114.21,18396.0,110.7624,110.9079,110.7332,110.8497,18396.0
2020-11-27 12:55:00,114.19,114.19,113.99,114.16,37757.0,110.8303,110.8303,110.6362,110.8012,37757.0
2020-11-30 09:30:00,113.89,114.69,113.85,114.31,57000.0,110.5391,111.3156,110.5003,110.9468,57000.0
2020-11-30 09:35:00,114.31,114.55,114.0,114.46,21353.0,110.9468,111.1797,110.6459,111.0923,21353.0
2020-11-30 09:40:00,114.45,114.52,114.0,114.12,11548.0,111.0826,111.1506,110.6459,110.7624,11548.0
2020-11-30 09:45:00,114.0,114.08,113.67,113.8,16578.0,110.6459,110.7235,110.3256,110.4518,16578.0
2020-11-30 09:50:00,113.8,114.52,113.78,114.46,18004.0,110.4518,111.1506,110.4324,111.0923,18004.0
2020-11-30 09:55:00,114.48,114.83,114.43,114.44,23816.0,111.1118,111.4515,111.0632,111.0729,23816.0
2020-11-30 10:00:00,114.45,114.86,114.44,114.84,13839.0,111.0826,111.4806,111.0729,111.4612,13839.0
2020-11-30 10:05:00,114.89,115.01,114.66,114.79,18971.0,111.5097,111.6262,111.2865,111.4126,18971.0
2020-11-30 10:10:00,114.78,115.07,114.56,114.87,26246.0,111.4029,111.6844,111.1894,111.4903,26246.0
2020-11-30 10:15:00,114.92,115.08,114.86,115.07,26564.0,111.5388,111.6941,111.4806,111.6844,26564.0
2020-11-30 10:20:00,115.08,115.17,114.86,115.02,30396.0,111.6941,111.7815,111.4806,111.6359,30396.0
2020-11-30 10:25:00,115.02,115.11,114.51,114.7,9841.0,111.6359,111.7232,111.1409,111.3253,9841.0
2020-11-30 10:30:00,114.73,114.77,114.29,114.32,9018.0,111.3544,111.3932,110.9273,110.9565,9018.0
2020-11-30 10:35:00,114.33,114.4,114.02,114.38,12764.0,110.9662,111.0341,110.6653,111.0147,12764.0
2020-11-30 10:40:00,114.34,114.61,114.2,114.32,24241.0,110.9759,111.2379,110.84,110.9565,24241.0
2020-11-30 10:45:00,114.29,114.75,114.15,114.37,19108.0,110.9273,111.3738,110.7915,111.005,19108.0
2020-11-30 10:50:00,114.41,114.82,114.41,114.72,11176.0,111.0438,111.4418,111.0438,111.3447,11176.0
2020-11-30 10:55:00,114.77,115.12,114.77,115.09,16581.0,111.3932,111.7329,111.3932,111.7038,16581.0
2020-11-30 11:00:00,115.09,115.15,114.97,115.08,14326.0,111.7038,111.762,111.5873,111.6941,14326.0
2020-11-30 11:05:00,115.15,115.24,115.1,115.18,18756.0,111.762,111.8494,111.7135,111.7912,18756.0
2020-11-30 11:10:00,115.17,115.2,115.09,115.18,7800.0,111.7815,111.8106,111.7038,111.7912,7800.0
2020-11-30 11:15:00,115.17,115.31,115.13,115.21,17645.0,111.7815,111.9173,111.7426,111.8203,17645.0
2020-11-30 11:20:00,115.2,115.25,115.08,115.19,17530.0,111.8106,111.8591,111.6941,111.8009,17530.0
2020-11-30 11:25:00,115.23,115.49,115.23,115.36,11377.0,111.8397,112.092,111.8397,111.9659,11377.0
2020-11-30 11:30:00,115.36,115.49,115.12,115.19,12940.0,111.9659,112.092,111.7329,111.8009,12940.0
2020-11-30 11:35:00,115.21,115.23,114.97,115.23,10586.0,111.8203,111.8397,111.5873,111.8397,10586.0
2020-11-30 11:40:00,115.19,115.37,115.14,115.37,14672.0,111.8009,111.9756,111.7523,111.9756,14672.0
2020-11-30 11:45:00,115.38,115.38,115.01,115.01,13455.0,111.9853,111.9853,111.6262,111.6262,13455.0
2020-11-30 11:50:00,115.01,115.01,114.82,114.82,12108.0,111.6262,111.6262,111.4418,111.4418,12108.0
2020-11-30 11:55:00,114.8,114.84,114.67,114.78,15752.0,111.4223,111.4612,111.2962,111.4029,15752.0
2020-11-30 12:00:00,114.8,114.82,114.67,114.82,19781.0,111.4223,111.4418,111.2962,111.4418,19781.0
2020-11-30 12:05:00,114.82,114.95,114.79,114.91,17766.0,111.4418,111.5679,111.4126,111.5291,17766.0
2020-11-30 12:10:00,114.92,115.27,114.91,115.27,11550.0,111.5388,111.8785,111.5291,111.8785,11550.0
2020-11-30 12:15:00,115.27,115.52,115.27,115.51,15633.0,111.8785,112.1212,111.8785,112.1115,15633.0
2020-11-30 12:20:00,115.51,115.73,115.44,115.73,17961.0,112.1115,112.325,112.0435,112.325,17961.0
2020-11-30 12:25:00,115.76,115.84,115.71,115.73,18250.0,112.3541,112.4317,112.3056,112.325,18250.0
2020-11-30 12:30:00,115.71,115.72,115.47,115.59,7392.0,112.3056,112.3153,112.0726,112.1891,7392.0
2020-11-30 12:35:00,115.58,115.69,115.49,115.62,7716.0,112.1794,112.2862,112.092,112.2182,7716.0
2020-11-30 12:40:00,115.62,115.87,115.61,115.87,8660.0,112.2182,112.4609,112.2085,112.4609,8660.0
2020-11-30 12:45:00,115.89,116.18,115.84,116.17,21365.0,112.4803,112.7617,112.4317,112.752,21365.0
2020-11-30 12:50:00,116.15,116.38,116.15,116.37,15025.0,112.7326,112.9559,112.7326,112.9462,15025.0
2020-11-30 12:55:00,116.35,116.43,116.13,116.17,23862.0,112.9267,113.0044,112.7132,112.752,23862.0
2020-11-30 13:00:00,116.17,116.27,115.98,115.98,13362.0,112.752,112.8491,112.5676,112.5676,13362.0
2020-11-30 13:05:00,115.99,116.2,115.94,116.03,16530.0,112.5773,112.7812,112.5288,112.6162,16530.0
2020-11-30 13:10:00,116.02,116.06,115.96,115.97,7476.0,112.6064,112.6453,112.5482,112.5579,7476.0
2020-11-30 13:15:00,115.97,115.99,115.85,115.93,16198.0,112.5579,112.5773,112.4415,112.5191,16198.0
2020-11-30 13:20:00,115.91,115.99,115.84,115.86,7507.0,112.4997,112.5773,112.4317,112.4512,7507.0
2020-11-30 13:25:00,115.86,115.86,115.69,115.82,13567.0,112.4512,112.4512,112.2862,112.4123,13567.0
2020-11-30 13:30:00,115.8,115.9,115.73,115.75,11125.0,112.3929,112.49,112.325,112.3444,11125.0
2020-11-30 13:35:00,115.71,115.87,115.65,115.84,16747.0,112.3056,112.4609,112.2473,112.4317,16747.0
2020-11-30 13:40:00,115.84,115.96,115.8,115.96,10566.0,112.4317,112.5482,112.3929,112.5482,10566.0
2020-11-30 13:45:00,115.94,116.1,115.93,116.05,17215.0,112.5288,112.6841,112.5191,112.6356,17215.0
2020-11-30 13:50:00,116.06,116.09,115.94,116.02,7894.0,112.6453,112.6744,112.5288,112.6064,7894.0
2020-11-30 13:55:00,116.0,116.01,115.93,115.96,9204.0,112.587,112.5967,112.5191,112.5482,9204.0
2020-11-30 14:00:00,115.94,115.94,115.73,115.76,8777.0,112.5288,112.5288,112.325,112.3541,8777.0
2020-11-30 14:05:00,115.77,116.08,115.77,116.06,10104.0,112.3638,112.6647,112.3638,112.6453,10104.0
2020-11-30 14:10:00,116.06,116.12,115.97,116.12,11319.0,112.6453,112.7035,112.5579,112.7035,11319.0
2020-11-30 14:15:00,116.12,116.2,116.06,116.2,10901.0,112.7035,112.7812,112.6453,112.7812,10901.0
2020-11-30 14:20:00,116.21,116.37,116.2,116.33,13451.0,112.7909,112.9462,112.7812,112.9073,13451.0
2020-11-30 14:25:00,116.35,116.43,116.34,116.41,14185.0,112.9267,113.0044,112.917,112.985,14185.0
2020-11-30 14:30:00,116.41,116.46,116.33,116.43,10426.0,112.985,113.0335,112.9073,113.0044,10426.0
2020-11-30 14:35:00,116.42,116.46,116.07,116.09,14921.0,112.9947,113.0335,112.655,112.6744,14921.0
2020-11-30 14:40:00,116.1,116.11,115.79,115.8,10442.0,112.6841,112.6938,112.3832,112.3929,10442.0
2020-11-30 14:45:00,115.79,115.99,115.79,115.84,14832.0,112.3832,112.5773,112.3832,112.4317,14832.0
2020-11-30 14:50:00,115.87,116.03,115.74,115.77,14825.0,112.4609,112.6162,112.3347,112.3638,14825.0
2020-11-30 14:55:00,115.74,115.98,115.74,115.95,20234.0,112.3347,112.5676,112.3347,112.5385,20234.0
2020-11-30 15:00:00,115.97,116.0,115.54,115.64,22333.0,112.5579,112.587,112.1406,112.2376,22333.0
2020-11-30 15:05:00,115.68,115.96,115.63,115.83,29054.0,112.2765,112.5482,112.2279,112.422,29054.0
2020-11-30 15:10:00,115.86,115.88,115.71,115.82,30275.0,112.4512,112.4706,112.3056,112.4123,30275.0
2020-11-30 15:15:00,115.84,116.1,115.81,116.06,22105.0,112.4317,112.6841,112.4026,112.6453,22105.0
2020-11-30 15:20:00,116.04,116.21,116.01,116.21,20987.0,112.6259,112.7909,112.5967,112.7909,20987.0
2020-11-30 15:25:00,116.18,116.18,115.82,115.91,30319.0,112.7617,112.7617,112.4123,112.4997,30319.0
2020-11-30 15:30:00,115.92,116.07,115.86,116.01,27013.0,112.5094,112.655,112.4512,112.5967,27013.0
2020-11-30 15:35:00,116.02,116.42,116.02,116.26,39439.0,112.6064,112.9947,112.6064,112.8394,39439.0
2020-11-30 15:40:00,116.27,116.58,116.24,116.58,64124.0,112.8491,113.15,112.82,113.15,64124.0
2020-11-30 15:45:00,116.6,116.88,116.55,116.72,86155.0,113.1694,113.4411,113.1209,113.2859,86155.0
2020-11-30 15:50:00,116.79,117.0,116.74,116.87,78215.0,113.3538,113.5576,113.3053,113.4314,78215.0
2020-11-30 15:55:00,116.84,117.07,116.53,116.94,213931.0,113.4023,113.6256,113.1014,113.4994,213931.0
2020-12-01 09:30:00,117.58,118.38,117.08,117.08,56481.0,114.1206,114.897,113.6353,113.6353,56481.0
2020-12-01 09:35:00,117.21,117.22,115.99,115.99,14904.0,113.7614,113.7711,112.5773,112.5773,14904.0
2020-12-01 09:40:00,116.0,116.35,115.73,115.73,9707.0,112.587,112.9267,112.325,112.325,9707.0
2020-12-01 09:45:00,115.8,115.97,115.62,115.77,14472.0,112.3929,112.5579,112.2182,112.3638,14472.0
2020-12-01 09:50:00,115.89,116.52,115.84,116.33,26040.0,112.4803,113.0917,112.4317,112.9073,26040.0
2020-12-01 09:55:00,116.33,116.33,115.62,115.84,15458.0,112.9073,112.9073,112.2182,112.4317,15458.0
2020-12-01 10:00:00,115.88,115.93,115.58,115.78,15351.0,112.4706,112.5191,112.1794,112.3735,15351.0
2020-12-01 10:05:00,115.77,115.98,115.41,115.97,19936.0,112.3638,112.5676,112.0144,112.5579,19936.0
2020-12-01 10:10:00,116.0,116.0,115.55,115.78,20013.0,112.587,112.587,112.1503,112.3735,20013.0
2020-12-01 10:15:00,115.79,116.03,115.66,115.98,14968.0,112.3832,112.6162,112.257,112.5676,14968.0
2020-12-01 10:20:00,115.99,116.21,115.99,116.11,12455.0,112.5773,112.7909,112.5773,112.6938,12455.0
2020-12-01 10:25:00,116.05,116.32,116.05,116.22,9648.0,112.6356,112.8976,112.6356,112.8006,9648.0
2020-12-01 10:30:00,116.18,116.21,115.44,115.57,16202.0,112.7617,112.7909,112.0435,112.1697,16202.0
2020-12-01 10:35:00,115.6,115.71,115.47,115.54,8612.0,112.1988,112.3056,112.0726,112.1406,8612.0
2020-12-01 10:40:00,115.55,115.8,115.53,115.72,9671.0,112.1503,112.3929,112.1309,112.3153,9671.0
2020-12-01 10:45:00,115.73,115.77,115.4,115.57,7412.0,112.325,112.3638,112.0047,112.1697,7412.0
2020-12-01 10:50:00,115.65,115.65,115.46,115.59,7744.0,112.2473,112.2473,112.0629,112.1891,7744.0
2020-12-01 10:55:00,115.58,115.73,115.52,115.66,8223.0,112.1794,112.325,112.1212,112.257,8223.0
2020-12-01 11:00:00,115.64,115.78,115.57,115.64,10169.0,112.2376,112.3735,112.1697,112.2376,10169.0
2020-12-01 11:05:00,115.59,115.79,115.58,115.68,9722.0,112.1891,112.3832,112.1794,112.2765,9722.0
2020-12-01 11:10:00,115.68,115.74,115.54,115.56,13327.0,112.2765,112.3347,112.1406,112.16,13327.0
2020-12-01 11:15:00,115.59,115.7,115.56,115.56,4123.0,112.1891,112.2959,112.16,112.16,4123.0
2020-12-01 11:20:00,115.56,115.65,115.48,115.54,7372.0,112.16,112.2473,112.0823,112.1406,7372.0
2020-12-01 11:25:00,115.51,115.6,115.46,115.53,7295.0,112.1115,112.1988,112.0629,112.1309,7295.0
2020-12-01 11:30:00,115.6,116.11,115.51,116.02,25332.0,112.1988,112.6938,112.1115,112.6064,25332.0
2020-12-01 11:35:00,116.02,116.17,115.92,116.1,10090.0,112.6064,112.752,112.5094,112.6841,10090.0
2020-12-01 11:40:00,116.06,116.06,115.86,115.91,5270.0,112.6453,112.6453,112.4512,112.4997,5270.0
2020-12-01 11:45:00,115.91,115.91,115.61,115.68,4989.0,112.4997,112.4997,112.2085,112.2765,4989.0
2020-12-01 11:50:00,115.69,115.73,115.54,115.63,5113.0,112.2862,112.325,112.1406,112.2279,5113.0
2020-12-01 11:55:00,115.63,115.71,115.59,115.61,5055.0,112.2279,112.3056,112.1891,112.2085,5055.0
2020-12-01 12:00:00,115.56,115.76,115.56,115.73,3747.0,112.16,112.3541,112.16,112.325,3747.0
2020-12-01 12:05:00,115.72,115.76,115.66,115.75,3401.0,112.3153,112.3541,112.257,112.3444,3401.0
2020-12-01 12:10:00,115.84,115.84,115.68,115.7,5649.0,112.4317,112.4317,112.2765,112.2959,5649.0
2020-12-01 12:15:00,115.67,115.68,115.44,115.44,3704.0,112.2667,112.2765,112.0435,112.0435,3704.0
2020-12-01 12:20:00,115.43,115.44,115.35,115.44,6962.0,112.0338,112.0435,111.9562,112.0435,6962.0
2020-12-01 12:25:00,115.4,115.46,115.35,115.38,4644.0,112.0047,112.0629,111.9562,111.9853,4644.0
2020-12-01 12:30:00,115.39,115.41,115.25,115.29,9352.0,111.995,112.0144,111.8591,111.8979,9352.0
2020-12-01 12:35:00,115.24,115.32,115.17,115.17,4544.0,111.8494,111.927,111.7815,111.7815,4544.0
2020-12-01 12:40:00,115.16,115.22,115.04,115.12,7272.0,111.7718,111.83,111.6553,111.7329,7272.0
2020-12-01 12:45:00,115.07,115.2,115.04,115.14,6667.0,111.6844,111.8106,111.6553,111.7523,6667.0
2020-12-01 12:50:00,115.09,115.23,115.03,115.2,5782.0,111.7038,111.8397,111.6456,111.8106,5782.0
2020-12-01 12:55:00,115.22,115.4,115.21,115.25,10253.0,111.83,112.0047,111.8203,111.8591,10253.0
2020-12-01 13:00:00,115.31,115.32,115.15,115.15,3001.0,111.9173,111.927,111.762,111.762,3001.0
2020-12-01 13:05:00,115.13,115.26,115.12,115.26,4264.0,111.7426,111.8688,111.7329,111.8688,4264.0
2020-12-01 13:10:00,115.33,115.38,115.26,115.34,7454.0,111.9368,111.9853,111.8688,111.9465,7454.0
2020-12-01 13:15:00,115.34,115.54,115.31,115.46,4104.0,111.9465,112.1406,111.9173,112.0629,4104.0
2020-12-01 13:20:00,115.46,115.56,115.35,115.38,6784.0,112.0629,112.16,111.9562,111.9853,6784.0
2020-12-01 13:25:00,115.43,115.7,115.42,115.7,5616.0,112.0338,112.2959,112.0241,112.2959,5616.0
2020-12-01 13:30:00,115.74,115.74,115.64,115.73,6274.0,112.3347,112.3347,112.2376,112.325,6274.0
2020-12-01 13:35:00,115.73,115.82,115.69,115.78,5158.0,112.325,112.4123,112.2862,112.3735,5158.0
2020-12-01 13:40:00,115.76,115.76,115.61,115.67,3869.0,112.3541,112.3541,112.2085,112.2667,3869.0
2020-12-01 13:45:00,115.7,115.75,115.62,115.71,5244.0,112.2959,112.3444,112.2182,112.3056,5244.0
2020-12-01 13:50:00,115.73,115.91,115.72,115.88,8404.0,112.325,112.4997,112.3153,112.4706,8404.0
2020-12-01 13:55:00,115.87,115.94,115.78,115.93,4654.0,112.4609,112.5288,112.3735,112.5191,4654.0
2020-12-01 14:00:00,115.9,116.0,115.87,115.9,5709.0,112.49,112.587,112.4609,112.49,5709.0
2020-12-01 14:05:00,115.94,115.94,115.83,115.84,4050.0,112.5288,112.5288,112.422,112.4317,4050.0
2020-12-01 14:10:00,115.87,116.19,115.87,116.12,9100.0,112.4609,112.7714,112.4609,112.7035,9100.0
2020-12-01 14:15:00,116.11,116.11,115.86,115.86,10606.0,112.6938,112.6938,112.4512,112.4512,10606.0
2020-12-01 14:20:00,115.86,115.87,115.67,115.69,5351.0,112.4512,112.4609,112.2667,112.2862,5351.0
2020-12-01 14:25:00,115.69,115.82,115.69,115.8,4383.0,112.2862,112.4123,112.2862,112.3929,4383.0
2020-12-01 14:30:00,115.78,115.8,115.58,115.6,4900.0,112.3735,112.3929,112.1794,112.1988,4900.0
2020-12-01 14:35:00,115.6,115.62,115.5,115.55,4636.0,112.1988,112.2182,112.1017,112.1503,4636.0
2020-12-01 14:40:00,115.57,115.83,115.57,115.83,4848.0,112.1697,112.422,112.1697,112.422,4848.0
2020-12-01 14:45:00,115.8,115.8,115.66,115.74,7010.0,112.3929,112.3929,112.257,112.3347,7010.0
2020-12-01 14:50:00,115.72,115.72,115.56,115.61,8192.0,112.3153,112.3153,112.16,112.2085,8192.0
2020-12-01 14:55:00,115.57,115.67,115.54,115.58,8286.0,112.1697,112.2667,112.1406,112.1794,8286.0
2020-12-01 15:00:00,115.58,115.6,115.34,115.34,22507.0,112.1794,112.1988,111.9465,111.9465,22507.0
2020-12-01 15:05:00,115.34,115.37,115.13,115.26,14554.0,111.9465,111.9756,111.7426,111.8688,14554.0
2020-12-01 15:10:00,115.29,115.34,115.21,115.26,10146.0,111.8979,111.9465,111.8203,111.8688,10146.0
2020-12-01 15:15:00,115.25,115.29,115.1,115.1,9535.0,111.8591,111.8979,111.7135,111.7135,9535.0
2020-12-01 15:20:00,115.12,115.34,115.09,115.3,8485.0,111.7329,111.9465,111.7038,111.9076,8485.0
2020-12-01 15:25:00,115.31,115.48,115.3,115.48,11228.0,111.9173,112.0823,111.9076,112.0823,11228.0
2020-12-01 15:30:00,115.46,115.59,115.42,115.5,12429.0,112.0629,112.1891,112.0241,112.1017,12429.0
2020-12-01 15:35:00,115.5,115.55,115.4,115.45,13909.0,112.1017,112.1503,112.0047,112.0532,13909.0
2020-12-01 15:40:00,115.43,115.43,115.15,115.41,19064.0,112.0338,112.0338,111.762,112.0144,19064.0
2020-12-01 15:45:00,115.37,115.37,115.18,115.25,24462.0,111.9756,111.9756,111.7912,111.8591,24462.0
2020-12-01 15:50:00,115.23,115.38,115.15,115.36,38839.0,111.8397,111.9853,111.762,111.9659,38839.0
2020-12-01 15:55:00,115.37,115.51,115.22,115.37,86309.0,111.9756,112.1115,111.83,111.9756,86309.0
2020-12-02 09:30:00,115.63,115.7,115.04,115.51,22039.0,112.2279,112.2959,111.6553,112.1115,22039.0
2020-12-02 09:35:00,115.51,115.95,115.35,115.7,15199.0,112.1115,112.5385,111.9562,112.2959,15199.0
2020-12-02 09:40:00,115.65,115.8,115.48,115.48,16527.0,112.2473,112.3929,112.0823,112.0823,16527.0
2020-12-02 09:45:00,115.34,115.52,115.16,115.3,22412.0,111.9465,112.1212,111.7718,111.9076,22412.0
2020-12-02 09:50:00,115.28,115.53,115.13,115.37,12663.0,111.8882,112.1309,111.7426,111.9756,12663.0
2020-12-02 09:55:00,115.36,115.6,115.32,115.49,14167.0,111.9659,112.1988,111.927,112.092,14167.0
2020-12-02 10:00:00,115.46,115.61,115.29,115.45,9029.0,112.0629,112.2085,111.8979,112.0532,9029.0
2020-12-02 10:05:00,115.46,115.48,115.21,115.31,8222.0,112.0629,112.0823,111.8203,111.9173,8222.0
2020-12-02 10:10:00,115.31,115.49,115.28,115.36,10614.0,111.9173,112.092,111.8882,111.9659,10614.0
2020-12-02 10:15:00,115.38,115.5,115.24,115.24,31057.0,111.9853,112.1017,111.8494,111.8494,31057.0
2020-12-02 10:20:00,115.23,115.24,114.94,114.98,12285.0,111.8397,111.8494,111.5582,111.597,12285.0
2020-12-02 10:25:00,115.03,115.16,114.99,115.09,16533.0,111.6456,111.7718,111.6068,111.7038,16533.0
2020-12-02 10:30:00,115.09,115.12,114.91,115.02,12275.0,111.7038,111.7329,111.5291,111.6359,12275.0
2020-12-02 10:35:00,115.04,115.32,115.02,115.22,52588.0,111.6553,111.927,111.6359,111.83,52588.0
2020-12-02 10:40:00,115.22,115.22,114.83,114.98,9175.0,111.83,111.83,111.4515,111.597,9175.0
2020-12-02 10:45:00,114.99,115.06,114.87,114.99,9477.0,111.6068,111.6747,111.4903,111.6068,9477.0
2020-12-02 10:50:00,114.96,114.97,114.82,114.92,12205.0,111.5776,111.5873,111.4418,111.5388,12205.0
2020-12-02 10:55:00,114.94,114.99,114.73,114.75,33561.0,111.5582,111.6068,111.3544,111.3738,33561.0
2020-12-02 11:00:00,114.77,115.09,114.77,115.04,13236.0,111.3932,111.7038,111.3932,111.6553,13236.0
2020-12-02 11:05:00,115.04,115.06,114.91,115.04,13739.0,111.6553,111.6747,111.5291,111.6553,13739.0
2020-12-02 11:10:00,115.07,115.1,114.96,115.04,19499.0,111.6844,111.7135,111.5776,111.6553,19499.0
2020-12-02 11:15:00,115.03,115.03,114.89,114.9,8802.0,111.6456,111.6456,111.5097,111.5194,8802.0
2020-12-02 11:20:00,114.92,114.94,114.78,114.84,37475.0,111.5388,111.5582,111.4029,111.4612,37475.0
2020-12-02 11:25:00,114.81,114.81,114.63,114.63,6775.0,111.4321,111.4321,111.2573,111.2573,6775.0
2020-12-02 11:30:00,114.64,114.65,114.44,114.58,7532.0,111.2671,111.2768,111.0729,111.2088,7532.0
2020-12-02 11:35:00,114.6,114.63,114.49,114.61,7636.0,111.2282,111.2573,111.1215,111.2379,7636.0
2020-12-02 11:40:00,114.67,114.76,114.56,114.73,13746.0,111.2962,111.3835,111.1894,111.3544,13746.0
2020-12-02 11:45:00,114.73,114.93,114.73,114.79,15995.0,111.3544,111.5485,111.3544,111.4126,15995.0
2020-12-02 11:50:00,114.77,114.82,114.7,114.71,10466.0,111.3932,111.4418,111.3253,111.335,10466.0
2020-12-02 11:55:00,114.71,114.77,114.64,114.75,10425.0,111.335,111.3932,111.2671,111.3738,10425.0
2020-12-02 12:00:00,114.74,114.77,114.62,114.75,5324.0,111.3641,111.3932,111.2476,111.3738,5324.0
2020-12-02 12:05:00,114.77,114.77,114.59,114.65,6931.0,111.3932,111.3932,111.2185,111.2768,6931.0
2020-12-02 12:10:00,114.64,114.68,114.54,114.55,6882.0,111.2671,111.3059,111.17,111.1797,6882.0
2020-12-02 12:15:00,114.57,114.66,114.54,114.61,9819.0,111.1991,111.2865,111.17,111.2379,9819.0
2020-12-02 12:20:00,114.6,114.68,114.59,114.66,7274.0,111.2282,111.3059,111.2185,111.2865,7274.0
2020-12-02 12:25:00,114.62,114.71,114.6,114.69,6766.0,111.2476,111.335,111.2282,111.3156,6766.0
2020-12-02 12:30:00,114.69,114.71,114.61,114.64,7268.0,111.3156,111.335,111.2379,111.2671,7268.0
2020-12-02 12:35:00,114.6,114.78,114.59,114.75,8160.0,111.2282,111.4029,111.2185,111.3738,8160.0
2020-12-02 12:40:00,114.76,114.82,114.71,114.73,7467.0,111.3835,111.4418,111.335,111.3544,7467.0
2020-12-02 12:45:00,114.73,114.79,114.72,114.79,8169.0,111.3544,111.4126,111.3447,111.4126,8169.0
2020-12-02 12:50:00,114.79,114.91,114.76,114.89,12927.0,111.4126,111.5291,111.3835,111.5097,12927.0
2020-12-02 12:55:00,114.89,114.9,114.72,114.89,8756.0,111.5097,111.5194,111.3447,111.5097,8756.0
2020-12-02 13:00:00,114.87,114.95,114.86,114.89,5784.0,111.4903,111.5679,111.4806,111.5097,5784.0
2020-12-02 13:05:00,114.93,115.01,114.9,114.9,4579.0,111.5485,111.6262,111.5194,111.5194,4579.0
2020-12-02 13:10:00,114.9,115.02,114.84,114.98,5970.0,111.5194,111.6359,111.4612,111.597,5970.0
2020-12-02 13:15:00,114.97,115.02,114.85,114.85,9965.0,111.5873,111.6359,111.4709,111.4709,9965.0
2020-12-02 13:20:00,114.83,114.97,114.79,114.91,10382.0,111.4515,111.5873,111.4126,111.5291,10382.0
2020-12-02 13:25:00,114.91,114.91,114.78,114.78,6798.0,111.5291,111.5291,111.4029,111.4029,6798.0
2020-12-02 13:30:00,114.76,114.76,114.56,114.57,8809.0,111.3835,111.3835,111.1894,111.1991,8809.0
2020-12-02 13:35:00,114.56,114.67,114.46,114.58,11096.0,111.1894,111.2962,111.0923,111.2088,11096.0
2020-12-02 13:40:00,114.58,114.58,114.43,114.48,11319.0,111.2088,111.2088,111.0632,111.1118,11319.0
2020-12-02 13:45:00,114.46,114.5,114.38,114.41,12023.0,111.0923,111.1312,111.0147,111.0438,12023.0
2020-12-02 13:50:00,114.41,114.45,114.33,114.33,16099.0,111.0438,111.0826,110.9662,110.9662,16099.0
2020-12-02 13:55:00,114.36,114.41,114.22,114.23,13986.0,110.9953,111.0438,110.8594,110.8691,13986.0
2020-12-02 14:00:00,114.23,114.32,114.2,114.24,11767.0,110.8691,110.9565,110.84,110.8788,11767.0
2020-12-02 14:05:00,114.22,114.3,114.17,114.23,7744.0,110.8594,110.9371,110.8109,110.8691,7744.0
2020-12-02 14:10:00,114.24,114.42,114.23,114.36,11580.0,110.8788,111.0535,110.8691,110.9953,11580.0
2020-12-02 14:15:00,114.36,114.43,114.28,114.41,7846.0,110.9953,111.0632,110.9176,111.0438,7846.0
2020-12-02 14:20:00,114.43,114.48,114.35,114.39,8635.0,111.0632,111.1118,110.9856,111.0244,8635.0
2020-12-02 14:25:00,114.4,114.48,114.3,114.45,7919.0,111.0341,111.1118,110.9371,111.0826,7919.0
2020-12-02 14:30:00,114.44,114.49,114.37,114.41,9108.0,111.0729,111.1215,111.005,111.0438,9108.0
2020-12-02 14:35:00,114.38,114.4,114.27,114.32,9540.0,111.0147,111.0341,110.9079,110.9565,9540.0
2020-12-02 14:40:00,114.32,114.37,114.24,114.3,8401.0,110.9565,111.005,110.8788,110.9371,8401.0
2020-12-02 14:45:00,114.31,114.4,114.22,114.26,17004.0,110.9468,111.0341,110.8594,110.8982,17004.0
2020-12-02 14:50:00,114.26,114.28,114.16,114.16,12108.0,110.8982,110.9176,110.8012,110.8012,12108.0
2020-12-02 14:55:00,114.15,114.26,114.13,114.26,12646.0,110.7915,110.8982,110.7721,110.8982,12646.0
2020-12-02 15:00:00,114.26,114.51,114.26,114.46,18074.0,110.8982,111.1409,110.8982,111.0923,18074.0
2020-12-02 15:05:00,114.44,114.47,114.37,114.44,12496.0,111.0729,111.1021,111.005,111.0729,12496.0
2020-12-02 15:10:00,114.44,114.44,114.29,114.29,10116.0,111.0729,111.0729,110.9273,110.9273,10116.0
2020-12-02 15:15:00,114.27,114.31,114.13,114.18,12053.0,110.9079,110.9468,110.7721,110.8206,12053.0
2020-12-02 15:20:00,114.2,114.22,114.14,114.22,10188.0,110.84,110.8594,110.7818,110.8594,10188.0
2020-12-02 15:25:00,114.22,114.26,114.19,114.24,11341.0,110.8594,110.8982,110.8303,110.8788,11341.0
2020-12-02 15:30:00,114.25,114.51,114.25,114.51,12455.0,110.8885,111.1409,110.8885,111.1409,12455.0
2020-12-02 15:35:00,114.48,114.53,114.44,114.52,17647.0,111.1118,111.1603,111.0729,111.1506,17647.0
2020-12-02 15:40:00,114.52,114.74,114.48,114.7,21344.0,111.1506,111.3641,111.1118,111.3253,21344.0
2020-12-02 15:45:00,114.7,114.73,114.61,114.61,21684.0,111.3253,111.3544,111.2379,111.2379,21684.0
2020-12-02 15:50:00,114.62,114.76,114.52,114.54,34477.0,111.2476,111.3835,111.1506,111.17,34477.0
2020-12-02 15:55:00,114.53,114.61,114.43,114.53,74338.0,111.1603,111.2379,111.0632,111.1603,74338.0
2020-12-03 09:30:00,114.15,114.88,114.11,114.48,36274.0,110.7915,111.5,110.7526,111.1118,36274.0
2020-12-03 09:35:00,114.51,115.08,114.5,114.85,14604.0,111.1409,111.6941,111.1312,111.4709,14604.0
2020-12-03 09:40:00,114.83,115.03,114.66,114.66,13648.0,111.4515,111.6456,111.2865,111.2865,13648.0
2020-12-03 09:45:00,114.67,114.79,114.39,114.61,11224.0,111.2962,111.4126,111.0244,111.2379,11224.0
2020-12-03 09:50:00,114.58,114.7,114.38,114.55,13465.0,111.2088,111.3253,111.0147,111.1797,13465.0
2020-12-03 09:55:00,114.55,114.61,114.34,114.5,13327.0,111.1797,111.2379,110.9759,111.1312,13327.0
2020-12-03 10:00:00,114.59,115.05,114.59,114.98,11927.0,111.2185,111.665,111.2185,111.597,11927.0
2020-12-03 10:05:00,114.98,115.33,114.95,115.25,13602.0,111.597,111.9368,111.5679,111.8591,13602.0
2020-12-03 10:10:00,115.31,115.43,115.02,115.04,9820.0,111.9173,112.0338,111.6359,111.6553,9820.0
2020-12-03 10:15:00,115.17,115.3,115.04,115.28,8354.0,111.7815,111.9076,111.6553,111.8882,8354.0
2020-12-03 10:20:00,115.27,115.35,115.01,115.02,7056.0,111.8785,111.9562,111.6262,111.6359,7056.0
2020-12-03 10:25:00,114.98,115.03,114.93,114.97,7828.0,111.597,111.6456,111.5485,111.5873,7828.0
2020-12-03 10:30:00,114.98,115.17,114.97,114.98,7567.0,111.597,111.7815,111.5873,111.597,7567.0
2020-12-03 10:35:00,114.96,115.04,114.83,115.03,7006.0,111.5776,111.6553,111.4515,111.6456,7006.0
2020-12-03 10:40:00,115.03,115.06,114.86,114.92,9229.0,111.6456,111.6747,111.4806,111.5388,9229.0
2020-12-03 10:45:00,114.91,115.07,114.82,115.0,7007.0,111.5291,111.6844,111.4418,111.6165,7007.0
2020-12-03 10:50:00,115.04,115.09,114.98,115.09,4547.0,111.6553,111.7038,111.597,111.7038,4547.0
2020-12-03 10:55:00,115.06,115.06,114.68,114.7,9195.0,111.6747,111.6747,111.3059,111.3253,9195.0
2020-12-03 11:00:00,114.71,114.84,114.68,114.76,4025.0,111.335,111.4612,111.3059,111.3835,4025.0
2020-12-03 11:05:00,114.77,114.85,114.68,114.79,4623.0,111.3932,111.4709,111.3059,111.4126,4623.0
2020-12-03 11:10:00,114.73,114.73,114.58,114.63,4391.0,111.3544,111.3544,111.2088,111.2573,4391.0
2020-12-03 11:15:00,114.68,114.7,114.54,114.57,3037.0,111.3059,111.3253,111.17,111.1991,3037.0
2020-12-03 11:20:00,114.57,114.66,114.55,114.61,5529.0,111.1991,111.2865,111.1797,111.2379,5529.0
2020-12-03 11:25:00,114.62,114.69,114.57,114.59,4549.0,111.2476,111.3156,111.1991,111.2185,4549.0
2020-12-03 11:30:00,114.57,114.57,114.39,114.41,4863.0,111.1991,111.1991,111.0244,111.0438,4863.0
2020-12-03 11:35:00,114.41,114.41,114.13,114.16,10038.0,111.0438,111.0438,110.7721,110.8012,10038.0
2020-12-03 11:40:00,114.19,114.28,114.14,114.18,5889.0,110.8303,110.9176,110.7818,110.8206,5889.0
2020-12-03 11:45:00,114.18,114.2,113.93,114.06,10636.0,110.8206,110.84,110.5779,110.7041,10636.0
2020-12-03 11:50:00,113.93,113.94,113.84,113.84,2121.0,110.5779,110.5876,110.4906,110.4906,2121.0
2020-12-03 11:55:00,113.88,114.0,113.88,113.92,4401.0,110.5294,110.6459,110.5294,110.5682,4401.0
2020-12-03 12:00:00,113.93,114.0,113.87,113.91,4046.0,110.5779,110.6459,110.5197,110.5585,4046.0
2020-12-03 12:05:00,113.9,113.97,113.87,113.94,4258.0,110.5488,110.6168,110.5197,110.5876,4258.0
2020-12-03 12:10:00,113.98,114.0,113.85,113.9,6763.0,110.6265,110.6459,110.5003,110.5488,6763.0
2020-12-03 12:15:00,113.92,113.94,113.79,113.91,8327.0,110.5682,110.5876,110.4421,110.5585,8327.0
2020-12-03 12:20:00,113.91,114.06,113.9,114.0,31143.0,110.5585,110.7041,110.5488,110.6459,31143.0
2020-12-03 12:25:00,114.0,114.1,113.92,113.93,7075.0,110.6459,110.7429,110.5682,110.5779,7075.0
2020-12-03 12:30:00,113.92,114.02,113.83,113.84,19997.0,110.5682,110.6653,110.4809,110.4906,19997.0
2020-12-03 12:35:00,113.82,113.85,113.76,113.76,5750.0,110.4712,110.5003,110.4129,110.4129,5750.0
2020-12-03 12:40:00,113.77,113.88,113.74,113.86,3221.0,110.4226,110.5294,110.3935,110.51,3221.0
2020-12-03 12:45:00,113.87,113.87,113.74,113.75,3120.0,110.5197,110.5197,110.3935,110.4032,3120.0
2020-12-03 12:50:00,113.76,113.81,113.66,113.78,6124.0,110.4129,110.4615,110.3159,110.4324,6124.0
2020-12-03 12:55:00,113.82,113.9,113.78,113.85,2763.0,110.4712,110.5488,110.4324,110.5003,2763.0
2020-12-03 13:00:00,113.83,113.88,113.73,113.78,2847.0,110.4809,110.5294,110.3838,110.4324,2847.0
2020-12-03 13:05:00,113.74,113.85,113.6,113.65,4771.0,110.3935,110.5003,110.2577,110.3062,4771.0
2020-12-03 13:10:00,113.73,113.73,113.57,113.59,6213.0,110.3838,110.3838,110.2285,110.2479,6213.0
2020-12-03 13:15:00,113.59,113.63,113.55,113.63,3379.0,110.2479,110.2868,110.2091,110.2868,3379.0
2020-12-03 13:20:00,113.63,113.7,113.59,113.63,2803.0,110.2868,110.3547,110.2479,110.2868,2803.0
2020-12-03 13:25:00,113.66,113.66,113.58,113.62,7203.0,110.3159,110.3159,110.2382,110.2771,7203.0
2020-12-03 13:30:00,113.62,113.63,113.48,113.49,5123.0,110.2771,110.2868,110.1412,110.1509,5123.0
2020-12-03 13:35:00,113.48,113.65,113.42,113.61,6339.0,110.1412,110.3062,110.0829,110.2674,6339.0
2020-12-03 13:40:00,113.56,113.73,113.54,113.73,4230.0,110.2188,110.3838,110.1994,110.3838,4230.0
2020-12-03 13:45:00,113.73,113.84,113.66,113.82,3693.0,110.3838,110.4906,110.3159,110.4712,3693.0
2020-12-03 13:50:00,113.81,113.85,113.74,113.76,2130.0,110.4615,110.5003,110.3935,110.4129,2130.0
2020-12-03 13:55:00,113.76,113.82,113.71,113.71,3828.0,110.4129,110.4712,110.3644,110.3644,3828.0
2020-12-03 14:00:00,113.71,113.94,113.71,113.91,5585.0,110.3644,110.5876,110.3644,110.5585,5585.0
2020-12-03 14:05:00,113.91,113.96,113.85,113.86,2336.0,110.5585,110.6071,110.5003,110.51,2336.0
2020-12-03 14:10:00,113.89,113.89,113.78,113.84,2672.0,110.5391,110.5391,110.4324,110.4906,2672.0
2020-12-03 14:15:00,113.83,113.91,113.8,113.9,4062.0,110.4809,110.5585,110.4518,110.5488,4062.0
2020-12-03 14:20:00,113.91,113.93,113.85,113.88,7989.0,110.5585,110.5779,110.5003,110.5294,7989.0
2020-12-03 14:25:00,113.9,114.23,113.9,114.23,20422.0,110.5488,110.8691,110.5488,110.8691,20422.0
2020-12-03 14:30:00,114.2,114.2,113.94,114.11,8712.0,110.84,110.84,110.5876,110.7526,8712.0
2020-12-03 14:35:00,114.08,114.09,113.99,114.07,5346.0,110.7235,110.7332,110.6362,110.7138,5346.0
2020-12-03 14:40:00,114.04,114.06,113.89,113.91,3212.0,110.6847,110.7041,110.5391,110.5585,3212.0
2020-12-03 14:45:00,113.92,113.92,113.8,113.87,9728.0,110.5682,110.5682,110.4518,110.5197,9728.0
2020-12-03 14:50:00,113.93,114.03,113.89,114.02,7967.0,110.5779,110.675,110.5391,110.6653,7967.0
2020-12-03 14:55:00,114.01,114.03,113.92,114.02,8849.0,110.6556,110.675,110.5682,110.6653,8849.0
2020-12-03 15:00:00,114.0,114.05,113.96,114.04,5328.0,110.6459,110.6944,110.6071,110.6847,5328.0
2020-12-03 15:05:00,114.05,114.09,113.96,114.02,7808.0,110.6944,110.7332,110.6071,110.6653,7808.0
2020-12-03 15:10:00,114.0,114.15,113.99,114.14,7774.0,110.6459,110.7915,110.6362,110.7818,7774.0
2020-12-03 15:15:00,114.14,114.18,114.03,114.05,16839.0,110.7818,110.8206,110.675,110.6944,16839.0
2020-12-03 15:20:00,114.04,114.14,114.03,114.1,8866.0,110.6847,110.7818,110.675,110.7429,8866.0
2020-12-03 15:25:00,114.09,114.13,114.0,114.07,15439.0,110.7332,110.7721,110.6459,110.7138,15439.0
2020-12-03 15:30:00,114.07,114.16,114.02,114.04,10371.0,110.7138,110.8012,110.6653,110.6847,10371.0
2020-12-03 15:35:00,114.05,114.07,113.75,113.79,13342.0,110.6944,110.7138,110.4032,110.4421,13342.0
2020-12-03 15:40:00,113.76,113.96,113.61,113.94,21596.0,110.4129,110.6071,110.2674,110.5876,21596.0
2020-12-03 15:45:00,113.91,114.0,113.64,113.65,22189.0,110.5585,110.6459,110.2965,110.3062,22189.0
2020-12-03 15:50:00,113.59,113.82,113.16,113.2,43197.0,110.2479,110.4712,109.8306,109.8694,43197.0
2020-12-03 15:55:00,113.23,113.58,113.18,113.58,98340.0,109.8985,110.2382,109.85,110.2382,98340.0
2020-12-04 09:30:00,113.6,113.93,113.45,113.91,20832.0,110.2577,110.5779,110.1121,110.5585,20832.0
2020-12-04 09:35:00,113.89,114.0,113.77,113.89,2778.0,110.5391,110.6459,110.4226,110.5391,2778.0
2020-12-04 09:40:00,114.11,114.12,113.96,114.04,3552.0,110.7526,110.7624,110.6071,110.6847,3552.0
2020-12-04 09:45:00,114.05,114.42,114.04,114.21,7450.0,110.6944,111.0535,110.6847,110.8497,7450.0
2020-12-04 09:50:00,114.14,114.2,113.99,114.07,2932.0,110.7818,110.84,110.6362,110.7138,2932.0
2020-12-04 09:55:00,114.12,114.17,114.0,114.01,4000.0,110.7624,110.8109,110.6459,110.6556,4000.0
2020-12-04 10:00:00,114.08,114.3,114.05,114.23,4907.0,110.7235,110.9371,110.6944,110.8691,4907.0
2020-12-04 10:05:00,114.3,114.49,114.24,114.48,11273.0,110.9371,111.1215,110.8788,111.1118,11273.0
2020-12-04 10:10:00,114.5,114.53,114.2,114.22,5225.0,111.1312,111.1603,110.84,110.8594,5225.0
2020-12-04 10:15:00,114.34,114.59,114.28,114.54,4099.0,110.9759,111.2185,110.9176,111.17,4099.0
2020-12-04 10:20:00,114.54,114.59,114.37,114.58,5094.0,111.17,111.2185,111.005,111.2088,5094.0
2020-12-04 10:25:00,114.52,114.52,114.27,114.44,4719.0,111.1506,111.1506,110.9079,111.0729,4719.0
2020-12-04 10:30:00,114.41,114.55,114.33,114.46,5802.0,111.0438,111.1797,110.9662,111.0923,5802.0
2020-12-04 10:35:00,114.53,114.53,114.38,114.48,6614.0,111.1603,111.1603,111.0147,111.1118,6614.0
2020-12-04 10:40:00,114.49,114.73,114.49,114.65,5507.0,111.1215,111.3544,111.1215,111.2768,5507.0
2020-12-04 10:45:00,114.69,114.8,114.65,114.78,7950.0,111.3156,111.4223,111.2768,111.4029,7950.0
2020-12-04 10:50:00,114.78,114.78,114.68,114.68,4814.0,111.4029,111.4029,111.3059,111.3059,4814.0
2020-12-04 10:55:00,114.7,114.81,114.67,114.79,6197.0,111.3253,111.4321,111.2962,111.4126,6197.0
2020-12-04 11:00:00,114.81,114.97,114.78,114.93,11257.0,111.4321,111.5873,111.4029,111.5485,11257.0
2020-12-04 11:05:00,114.92,114.94,114.75,114.79,5928.0,111.5388,111.5582,111.3738,111.4126,5928.0
2020-12-04 11:10:00,114.84,114.85,114.66,114.78,7363.0,111.4612,111.4709,111.2865,111.4029,7363.0
2020-12-04 11:15:00,114.81,114.87,114.79,114.87,5488.0,111.4321,111.4903,111.4126,111.4903,5488.0
2020-12-04 11:20:00,114.83,114.83,114.73,114.8,4915.0,111.4515,111.4515,111.3544,111.4223,4915.0
2020-12-04 11:25:00,114.77,114.87,114.68,114.83,4447.0,111.3932,111.4903,111.3059,111.4515,4447.0
2020-12-04 11:30:00,114.83,114.88,114.76,114.77,6027.0,111.4515,111.5,111.3835,111.3932,6027.0
2020-12-04 11:35:00,114.77,114.85,114.71,114.85,6610.0,111.3932,111.4709,111.335,111.4709,6610.0
2020-12-04 11:40:00,114.84,114.86,114.72,114.74,7650.0,111.4612,111.4806,111.3447,111.3641,7650.0
2020-12-04 11:45:00,114.77,114.79,114.71,114.73,6380.0,111.3932,111.4126,111.335,111.3544,6380.0
2020-12-04 11:50:00,114.73,114.79,114.68,114.68,8658.0,111.3544,111.4126,111.3059,111.3059,8658.0
2020-12-04 11:55:00,114.69,114.7,114.6,114.7,3779.0,111.3156,111.3253,111.2282,111.3253,3779.0
2020-12-04 12:00:00,114.71,114.84,114.69,114.84,6574.0,111.335,111.4612,111.3156,111.4612,6574.0
2020-12-04 12:05:00,114.86,114.86,114.74,114.74,4692.0,111.4806,111.4806,111.3641,111.3641,4692.0
2020-12-04 12:10:00,114.74,114.77,114.66,114.69,8221.0,111.3641,111.3932,111.2865,111.3156,8221.0
2020-12-04 12:15:00,114.69,114.69,114.58,114.66,3850.0,111.3156,111.3156,111.2088,111.2865,3850.0
2020-12-04 12:20:00,114.64,114.67,114.58,114.58,1253.0,111.2671,111.2962,111.2088,111.2088,1253.0
2020-12-04 12:25:00,114.6,114.66,114.56,114.59,5066.0,111.2282,111.2865,111.1894,111.2185,5066.0
2020-12-04 12:30:00,114.62,114.7,114.61,114.65,16345.0,111.2476,111.3253,111.2379,111.2768,16345.0
2020-12-04 12:35:00,114.65,114.67,114.58,114.67,3925.0,111.2768,111.2962,111.2088,111.2962,3925.0
2020-12-04 12:40:00,114.67,114.67,114.6,114.61,2029.0,111.2962,111.2962,111.2282,111.2379,2029.0
2020-12-04 12:45:00,114.6,114.62,114.51,114.52,1725.0,111.2282,111.2476,111.1409,111.1506,1725.0
2020-12-04 12:50:00,114.5,114.52,114.47,114.5,2213.0,111.1312,111.1506,111.1021,111.1312,2213.0
2020-12-04 12:55:00,114.55,114.66,114.54,114.56,2850.0,111.1797,111.2865,111.17,111.1894,2850.0
2020-12-04 13:00:00,114.57,114.6,114.5,114.56,4343.0,111.1991,111.2282,111.1312,111.1894,4343.0
2020-12-04 13:05:00,114.54,114.57,114.53,114.57,1166.0,111.17,111.1991,111.1603,111.1991,1166.0
2020-12-04 13:10:00,114.59,114.66,114.55,114.65,12375.0,111.2185,111.2865,111.1797,111.2768,12375.0
2020-12-04 13:15:00,114.66,114.89,114.64,114.85,3200.0,111.2865,111.5097,111.2671,111.4709,3200.0
2020-12-04 13:20:00,114.86,114.94,114.86,114.89,4661.0,111.4806,111.5582,111.4806,111.5097,4661.0
2020-12-04 13:25:00,114.92,115.13,114.91,115.03,6235.0,111.5388,111.7426,111.5291,111.6456,6235.0
2020-12-04 13:30:00,115.08,115.13,115.03,115.04,10476.0,111.6941,111.7426,111.6456,111.6553,10476.0
2020-12-04 13:35:00,115.03,115.08,114.75,114.76,7006.0,111.6456,111.6941,111.3738,111.3835,7006.0
2020-12-04 13:40:00,114.82,114.83,114.69,114.7,4144.0,111.4418,111.4515,111.3156,111.3253,4144.0
2020-12-04 13:45:00,114.69,114.69,114.56,114.56,4189.0,111.3156,111.3156,111.1894,111.1894,4189.0
2020-12-04 13:50:00,114.58,114.61,114.52,114.54,4926.0,111.2088,111.2379,111.1506,111.17,4926.0
2020-12-04 13:55:00,114.54,114.56,114.39,114.43,5420.0,111.17,111.1894,111.0244,111.0632,5420.0
2020-12-04 14:00:00,114.41,114.42,114.33,114.37,10679.0,111.0438,111.0535,110.9662,111.005,10679.0
2020-12-04 14:05:00,114.37,114.5,114.27,114.49,25264.0,111.005,111.1312,110.9079,111.1215,25264.0
2020-12-04 14:10:00,114.49,114.49,114.34,114.37,6923.0,111.1215,111.1215,110.9759,111.005,6923.0
2020-12-04 14:15:00,114.39,114.56,114.38,114.47,12171.0,111.0244,111.1894,111.0147,111.1021,12171.0
2020-12-04 14:20:00,114.48,114.55,114.47,114.5,5309.0,111.1118,111.1797,111.1021,111.1312,5309.0
2020-12-04 14:25:00,114.5,114.57,114.44,114.54,5007.0,111.1312,111.1991,111.0729,111.17,5007.0
2020-12-04 14:30:00,114.56,114.82,114.56,114.74,19865.0,111.1894,111.4418,111.1894,111.3641,19865.0
2020-12-04 14:35:00,114.76,114.87,114.76,114.86,9768.0,111.3835,111.4903,111.3835,111.4806,9768.0
2020-12-04 14:40:00,114.87,115.01,114.87,114.93,22541.0,111.4903,111.6262,111.4903,111.5485,22541.0
2020-12-04 14:45:00,114.96,115.0,114.9,114.93,15483.0,111.5776,111.6165,111.5194,111.5485,15483.0
2020-12-04 14:50:00,114.93,114.93,114.8,114.81,5085.0,111.5485,111.5485,111.4223,111.4321,5085.0
2020-12-04 14:55:00,114.73,114.9,114.73,114.9,5467.0,111.3544,111.5194,111.3544,111.5194,5467.0
2020-12-04 15:00:00,114.91,115.0,114.8,114.88,17005.0,111.5291,111.6165,111.4223,111.5,17005.0
2020-12-04 15:05:00,114.86,114.91,114.79,114.89,4969.0,111.4806,111.5291,111.4126,111.5097,4969.0
2020-12-04 15:10:00,114.88,114.97,114.85,114.86,7660.0,111.5,111.5873,111.4709,111.4806,7660.0
2020-12-04 15:15:00,114.87,114.97,114.85,114.96,4250.0,111.4903,111.5873,111.4709,111.5776,4250.0
2020-12-04 15:20:00,114.95,115.02,114.87,114.96,15639.0,111.5679,111.6359,111.4903,111.5776,15639.0
2020-12-04 15:25:00,114.98,115.0,114.92,115.0,8329.0,111.597,111.6165,111.5388,111.6165,8329.0
2020-12-04 15:30:00,115.0,115.11,115.0,115.09,10604.0,111.6165,111.7232,111.6165,111.7038,10604.0
2020-12-04 15:35:00,115.11,115.11,114.9,114.91,9943.0,111.7232,111.7232,111.5194,111.5291,9943.0
2020-12-04 15:40:00,114.91,115.08,114.86,115.05,7349.0,111.5291,111.6941,111.4806,111.665,7349.0
2020-12-04 15:45:00,115.07,115.07,115.0,115.06,12042.0,111.6844,111.6844,111.6165,111.6747,12042.0
2020-12-04 15:50:00,115.05,115.24,114.99,115.13,25138.0,111.665,111.8494,111.6068,111.7426,25138.0
2020-12-04 15:55:00,115.14,115.19,115.0,115.17,48944.0,111.7523,111.8009,111.6165,111.7815,48944.0
2020-12-07 09:30:00,115.2,116.44,115.07,116.27,68973.0,111.8106,113.0141,111.6844,112.8491,68973.0
2020-12-07 09:35:00,116.03,116.04,115.7,116.0,10784.0,112.6162,112.6259,112.2959,112.587,10784.0
2020-12-07 09:40:00,115.92,116.16,115.45,115.52,13758.0,112.5094,112.7423,112.0532,112.1212,13758.0
2020-12-07 09:45:00,115.49,115.49,115.14,115.18,10695.0,112.092,112.092,111.7523,111.7912,10695.0
2020-12-07 09:50:00,115.2,115.33,115.18,115.23,10712.0,111.8106,111.9368,111.7912,111.8397,10712.0
2020-12-07 09:55:00,115.23,115.65,115.19,115.61,20190.0,111.8397,112.2473,111.8009,112.2085,20190.0
2020-12-07 10:00:00,115.58,116.1,115.58,116.06,20596.0,112.1794,112.6841,112.1794,112.6453,20596.0
2020-12-07 10:05:00,116.02,116.02,115.64,115.77,7628.0,112.6064,112.6064,112.2376,112.3638,7628.0
2020-12-07 10:10:00,115.77,116.03,115.76,115.98,5333.0,112.3638,112.6162,112.3541,112.5676,5333.0
2020-12-07 10:15:00,116.01,116.05,115.79,115.81,2397.0,112.5967,112.6356,112.3832,112.4026,2397.0
2020-12-07 10:20:00,115.8,115.97,115.75,115.9,6103.0,112.3929,112.5579,112.3444,112.49,6103.0
2020-12-07 10:25:00,115.93,116.22,115.88,116.22,6867.0,112.5191,112.8006,112.4706,112.8006,6867.0
2020-12-07 10:30:00,116.25,116.28,116.1,116.11,7401.0,112.8297,112.8588,112.6841,112.6938,7401.0
2020-12-07 10:35:00,116.13,116.26,116.05,116.17,5498.0,112.7132,112.8394,112.6356,112.752,5498.0
2020-12-07 10:40:00,116.21,116.21,116.03,116.08,6087.0,112.7909,112.7909,112.6162,112.6647,6087.0
2020-12-07 10:45:00,116.09,116.16,116.04,116.16,3909.0,112.6744,112.7423,112.6259,112.7423,3909.0
2020-12-07 10:50:00,116.18,116.28,115.97,115.97,6659.0,112.7617,112.8588,112.5579,112.5579,6659.0
2020-12-07 10:55:00,115.98,116.02,115.93,115.99,4327.0,112.5676,112.6064,112.5191,112.5773,4327.0
2020-12-07 11:00:00,115.97,116.02,115.83,116.02,5001.0,112.5579,112.6064,112.422,112.6064,5001.0
2020-12-07 11:05:00,116.02,116.27,116.01,116.27,6110.0,112.6064,112.8491,112.5967,112.8491,6110.0
2020-12-07 11:10:00,116.26,116.31,116.16,116.16,5597.0,112.8394,112.8879,112.7423,112.7423,5597.0
2020-12-07 11:15:00,116.14,116.22,116.04,116.11,4622.0,112.7229,112.8006,112.6259,112.6938,4622.0
2020-12-07 11:20:00,116.09,116.15,115.99,116.03,3164.0,112.6744,112.7326,112.5773,112.6162,3164.0
2020-12-07 11:25:00,116.02,116.1,115.97,116.09,4245.0,112.6064,112.6841,112.5579,112.6744,4245.0
2020-12-07 11:30:00,116.09,116.14,116.03,116.11,10594.0,112.6744,112.7229,112.6162,112.6938,10594.0
2020-12-07 11:35:00,116.12,116.17,115.95,115.96,5499.0,112.7035,112.752,112.5385,112.5482,5499.0
2020-12-07 11:40:00,115.95,116.01,115.86,115.89,4054.0,112.5385,112.5967,112.4512,112.4803,4054.0
2020-12-07 11:45:00,115.89,116.02,115.87,116.02,2691.0,112.4803,112.6064,112.4609,112.6064,2691.0
2020-12-07 11:50:00,115.98,116.01,115.86,115.86,7025.0,112.5676,112.5967,112.4512,112.4512,7025.0
2020-12-07 11:55:00,115.84,116.07,115.74,115.99,5962.0,112.4317,112.655,112.3347,112.5773,5962.0
2020-12-07 12:00:00,115.95,115.97,115.91,115.94,2162.0,112.5385,112.5579,112.4997,112.5288,2162.0
2020-12-07 12:05:00,115.97,115.97,115.77,115.77,31048.0,112.5579,112.5579,112.3638,112.3638,31048.0
2020-12-07 12:10:00,115.75,115.75,115.63,115.67,5241.0,112.3444,112.3444,112.2279,112.2667,5241.0
2020-12-07 12:15:00,115.67,115.67,115.5,115.54,7438.0,112.2667,112.2667,112.1017,112.1406,7438.0
2020-12-07 12:20:00,115.56,115.6,115.5,115.5,4633.0,112.16,112.1988,112.1017,112.1017,4633.0
2020-12-07 12:25:00,115.5,115.53,115.42,115.42,7738.0,112.1017,112.1309,112.0241,112.0241,7738.0
2020-12-07 12:30:00,115.45,115.46,115.38,115.4,6073.0,112.0532,112.0629,111.9853,112.0047,6073.0
2020-12-07 12:35:00,115.41,115.42,115.3,115.31,7799.0,112.0144,112.0241,111.9076,111.9173,7799.0
2020-12-07 12:40:00,115.31,115.4,115.3,115.37,7280.0,111.9173,112.0047,111.9076,111.9756,7280.0
2020-12-07 12:45:00,115.38,115.38,115.27,115.29,4874.0,111.9853,111.9853,111.8785,111.8979,4874.0
2020-12-07 12:50:00,115.29,115.33,115.18,115.19,7365.0,111.8979,111.9368,111.7912,111.8009,7365.0
2020-12-07 12:55:00,115.18,115.19,115.11,115.14,5882.0,111.7912,111.8009,111.7232,111.7523,5882.0
2020-12-07 13:00:00,115.13,115.15,115.01,115.09,28957.0,111.7426,111.762,111.6262,111.7038,28957.0
2020-12-07 13:05:00,115.09,115.11,114.98,115.06,2903.0,111.7038,111.7232,111.597,111.6747,2903.0
2020-12-07 13:10:00,115.03,115.14,114.93,114.95,27785.0,111.6456,111.7523,111.5485,111.5679,27785.0
2020-12-07 13:15:00,114.94,115.0,114.93,115.0,1200.0,111.5582,111.6165,111.5485,111.6165,1200.0
2020-12-07 13:20:00,115.04,115.18,115.03,115.15,5707.0,111.6553,111.7912,111.6456,111.762,5707.0
2020-12-07 13:25:00,115.15,115.37,115.09,115.09,42183.0,111.762,111.9756,111.7038,111.7038,42183.0
2020-12-07 13:30:00,115.07,115.13,115.01,115.04,4116.0,111.6844,111.7426,111.6262,111.6553,4116.0
2020-12-07 13:35:00,115.04,115.04,114.82,114.84,12361.0,111.6553,111.6553,111.4418,111.4612,12361.0
2020-12-07 13:40:00,114.95,114.95,114.82,114.82,16501.0,111.5679,111.5679,111.4418,111.4418,16501.0
2020-12-07 13:45:00,114.8,114.87,114.74,114.76,3444.0,111.4223,111.4903,111.3641,111.3835,3444.0
2020-12-07 13:50:00,114.79,114.88,114.74,114.81,21715.0,111.4126,111.5,111.3641,111.4321,21715.0
2020-12-07 13:55:00,114.81,114.87,114.68,114.76,13677.0,111.4321,111.4903,111.3059,111.3835,13677.0
2020-12-07 14:00:00,114.74,114.74,114.54,114.63,12145.0,111.3641,111.3641,111.17,111.2573,12145.0
2020-12-07 14:05:00,114.64,114.64,114.48,114.54,10357.0,111.2671,111.2671,111.1118,111.17,10357.0
2020-12-07 14:10:00,114.55,114.55,114.33,114.55,30211.0,111.1797,111.1797,110.9662,111.1797,30211.0
2020-12-07 14:15:00,114.53,114.62,114.49,114.56,8382.0,111.1603,111.2476,111.1215,111.1894,8382.0
2020-12-07 14:20:00,114.57,114.62,114.46,114.47,11498.0,111.1991,111.2476,111.0923,111.1021,11498.0
2020-12-07 14:25:00,114.46,114.47,114.41,114.41,12871.0,111.0923,111.1021,111.0438,111.0438,12871.0
2020-12-07 14:30:00,114.42,114.77,114.4,114.72,6368.0,111.0535,111.3932,111.0341,111.3447,6368.0
2020-12-07 14:35:00,114.69,114.7,114.5,114.51,10744.0,111.3156,111.3253,111.1312,111.1409,10744.0
2020-12-07 14:40:00,114.51,114.54,114.45,114.53,23655.0,111.1409,111.17,111.0826,111.1603,23655.0
2020-12-07 14:45:00,114.5,114.55,114.44,114.48,28710.0,111.1312,111.1797,111.0729,111.1118,28710.0
2020-12-07 14:50:00,114.5,114.55,114.48,114.49,12284.0,111.1312,111.1797,111.1118,111.1215,12284.0
2020-12-07 14:55:00,114.47,114.51,114.45,114.51,5672.0,111.1021,111.1409,111.0826,111.1409,5672.0
2020-12-07 15:00:00,114.51,114.58,114.44,114.52,9913.0,111.1409,111.2088,111.0729,111.1506,9913.0
2020-12-07 15:05:00,114.53,114.56,114.46,114.5,10743.0,111.1603,111.1894,111.0923,111.1312,10743.0
2020-12-07 15:10:00,114.51,114.53,114.48,114.48,9966.0,111.1409,111.1603,111.1118,111.1118,9966.0
2020-12-07 15:15:00,114.48,114.56,114.47,114.55,19706.0,111.1118,111.1894,111.1021,111.1797,19706.0
2020-12-07 15:20:00,114.54,114.93,114.54,114.78,16089.0,111.17,111.5485,111.17,111.4029,16089.0
2020-12-07 15:25:00,114.79,114.82,114.64,114.64,11832.0,111.4126,111.4418,111.2671,111.2671,11832.0
2020-12-07 15:30:00,114.64,114.74,114.64,114.66,28380.0,111.2671,111.3641,111.2671,111.2865,28380.0
2020-12-07 15:35:00,114.66,114.68,114.5,114.53,26431.0,111.2865,111.3059,111.1312,111.1603,26431.0
2020-12-07 15:40:00,114.52,114.55,114.24,114.28,53806.0,111.1506,111.1797,110.8788,110.9176,53806.0
2020-12-07 15:45:00,114.27,114.43,114.13,114.13,62684.0,110.9079,111.0632,110.7721,110.7721,62684.0
2020-12-07 15:50:00,114.14,114.45,114.12,114.41,79948.0,110.7818,111.0826,110.7624,111.0438,79948.0
2020-12-07 15:55:00,114.41,114.68,114.39,114.4,119391.0,111.0438,111.3059,111.0244,111.0341,119391.0
2020-12-08 09:30:00,114.34,114.84,114.33,114.82,26011.0,110.9759,111.4612,110.9662,111.4418,26011.0
2020-12-08 09:35:00,114.68,114.68,114.4,114.41,2991.0,111.3059,111.3059,111.0341,111.0438,2991.0
2020-12-08 09:40:00,114.5,114.69,114.41,114.61,3524.0,111.1312,111.3156,111.0438,111.2379,3524.0
2020-12-08 09:45:00,114.69,115.13,114.69,114.97,11215.0,111.3156,111.7426,111.3156,111.5873,11215.0
2020-12-08 09:50:00,114.97,115.04,114.86,114.94,4853.0,111.5873,111.6553,111.4806,111.5582,4853.0
2020-12-08 09:55:00,114.94,115.11,114.72,115.11,6639.0,111.5582,111.7232,111.3447,111.7232,6639.0
2020-12-08 10:00:00,115.22,115.26,114.98,115.15,10006.0,111.83,111.8688,111.597,111.762,10006.0
2020-12-08 10:05:00,115.23,115.6,115.22,115.44,10002.0,111.8397,112.1988,111.83,112.0435,10002.0
2020-12-08 10:10:00,115.37,115.48,115.16,115.34,6459.0,111.9756,112.0823,111.7718,111.9465,6459.0
2020-12-08 10:15:00,115.45,115.45,115.15,115.21,6786.0,112.0532,112.0532,111.762,111.8203,6786.0
2020-12-08 10:20:00,115.21,115.28,115.12,115.21,14873.0,111.8203,111.8882,111.7329,111.8203,14873.0
2020-12-08 10:25:00,115.21,115.36,115.1,115.33,10734.0,111.8203,111.9659,111.7135,111.9368,10734.0
2020-12-08 10:30:00,115.45,115.69,115.43,115.57,5201.0,112.0532,112.2862,112.0338,112.1697,5201.0
2020-12-08 10:35:00,115.62,115.72,115.57,115.61,5703.0,112.2182,112.3153,112.1697,112.2085,5703.0
2020-12-08 10:40:00,115.61,115.7,115.55,115.69,5065.0,112.2085,112.2959,112.1503,112.2862,5065.0
2020-12-08 10:45:00,115.66,115.93,115.6,115.9,8813.0,112.257,112.5191,112.1988,112.49,8813.0
2020-12-08 10:50:00,115.88,116.0,115.79,116.0,5738.0,112.4706,112.587,112.3832,112.587,5738.0
2020-12-08 10:55:00,115.97,116.04,115.85,116.03,11125.0,112.5579,112.6259,112.4415,112.6162,11125.0
2020-12-08 11:00:00,116.04,116.06,115.85,116.03,20470.0,112.6259,112.6453,112.4415,112.6162,20470.0
2020-12-08 11:05:00,115.97,116.05,115.82,115.98,5668.0,112.5579,112.6356,112.4123,112.5676,5668.0
2020-12-08 11:10:00,115.98,116.14,115.89,116.04,7187.0,112.5676,112.7229,112.4803,112.6259,7187.0
2020-12-08 11:15:00,116.12,116.34,116.12,116.32,7878.0,112.7035,112.917,112.7035,112.8976,7878.0
2020-12-08 11:20:00,116.29,116.43,116.22,116.43,15245.0,112.8685,113.0044,112.8006,113.0044,15245.0
2020-12-08 11:25:00,116.4,116.47,116.37,116.46,10197.0,112.9753,113.0432,112.9462,113.0335,10197.0
2020-12-08 11:30:00,116.43,116.53,116.38,116.52,10828.0,113.0044,113.1014,112.9559,113.0917,10828.0
2020-12-08 11:35:00,116.53,116.57,116.37,116.54,6352.0,113.1014,113.1403,112.9462,113.1112,6352.0
2020-12-08 11:40:00,116.53,116.59,116.44,116.47,5546.0,113.1014,113.1597,113.0141,113.0432,5546.0
2020-12-08 11:45:00,116.51,116.6,116.42,116.51,7447.0,113.082,113.1694,112.9947,113.082,7447.0
2020-12-08 11:50:00,116.5,116.56,116.43,116.46,4732.0,113.0723,113.1306,113.0044,113.0335,4732.0
2020-12-08 11:55:00,116.47,116.56,116.43,116.54,3400.0,113.0432,113.1306,113.0044,113.1112,3400.0
2020-12-08 12:00:00,116.56,116.58,116.5,116.51,7991.0,113.1306,113.15,113.0723,113.082,7991.0
2020-12-08 12:05:00,116.56,116.56,116.23,116.23,5705.0,113.1306,113.1306,112.8103,112.8103,5705.0
2020-12-08 12:10:00,116.24,116.43,116.24,116.36,3340.0,112.82,113.0044,112.82,112.9364,3340.0
2020-12-08 12:15:00,116.38,116.48,116.34,116.36,7622.0,112.9559,113.0529,112.917,112.9364,7622.0
2020-12-08 12:20:00,116.37,116.41,116.33,116.35,2965.0,112.9462,112.985,112.9073,112.9267,2965.0
2020-12-08 12:25:00,116.34,116.52,116.34,116.51,8339.0,112.917,113.0917,112.917,113.082,8339.0
2020-12-08 12:30:00,116.51,116.65,116.5,116.6,6330.0,113.082,113.2179,113.0723,113.1694,6330.0
2020-12-08 12:35:00,116.62,116.73,116.62,116.73,3400.0,113.1888,113.2956,113.1888,113.2956,3400.0
2020-12-08 12:40:00,116.77,116.89,116.73,116.85,10728.0,113.3344,113.4509,113.2956,113.412,10728.0
2020-12-08 12:45:00,116.84,116.92,116.78,116.81,6090.0,113.4023,113.48,113.3441,113.3732,6090.0
2020-12-08 12:50:00,116.81,117.1,116.81,117.1,6608.0,113.3732,113.6547,113.3732,113.6547,6608.0
2020-12-08 12:55:00,117.08,117.11,116.89,116.93,6423.0,113.6353,113.6644,113.4509,113.4897,6423.0
2020-12-08 13:00:00,116.9,116.96,116.84,116.96,5712.0,113.4606,113.5188,113.4023,113.5188,5712.0
2020-12-08 13:05:00,116.96,117.03,116.95,116.98,6474.0,113.5188,113.5867,113.5091,113.5382,6474.0
2020-12-08 13:10:00,116.97,116.97,116.82,116.82,2805.0,113.5285,113.5285,113.3829,113.3829,2805.0
2020-12-08 13:15:00,116.83,116.9,116.79,116.79,9555.0,113.3926,113.4606,113.3538,113.3538,9555.0
2020-12-08 13:20:00,116.81,116.86,116.71,116.81,3644.0,113.3732,113.4217,113.2761,113.3732,3644.0
2020-12-08 13:25:00,116.81,116.84,116.77,116.78,2357.0,113.3732,113.4023,113.3344,113.3441,2357.0
2020-12-08 13:30:00,116.78,116.78,116.73,116.75,2999.0,113.3441,113.3441,113.2956,113.315,2999.0
2020-12-08 13:35:00,116.72,116.74,116.62,116.62,3763.0,113.2859,113.3053,113.1888,113.1888,3763.0
2020-12-08 13:40:00,116.65,116.73,116.62,116.71,2902.0,113.2179,113.2956,113.1888,113.2761,2902.0
2020-12-08 13:45:00,116.71,116.71,116.63,116.65,2861.0,113.2761,113.2761,113.1985,113.2179,2861.0
2020-12-08 13:50:00,116.64,116.69,116.54,116.57,3230.0,113.2082,113.2567,113.1112,113.1403,3230.0
2020-12-08 13:55:00,116.57,116.66,116.54,116.63,2854.0,113.1403,113.2276,113.1112,113.1985,2854.0
2020-12-08 14:00:00,116.64,116.7,116.58,116.69,3604.0,113.2082,113.2664,113.15,113.2567,3604.0
2020-12-08 14:05:00,116.7,116.73,116.64,116.7,3566.0,113.2664,113.2956,113.2082,113.2664,3566.0
2020-12-08 14:10:00,116.69,116.75,116.68,116.75,3604.0,113.2567,113.315,113.247,113.315,3604.0
2020-12-08 14:15:00,116.76,116.86,116.76,116.78,7265.0,113.3247,113.4217,113.3247,113.3441,7265.0
2020-12-08 14:20:00,116.82,116.98,116.82,116.97,13912.0,113.3829,113.5382,113.3829,113.5285,13912.0
2020-12-08 14:25:00,116.96,117.13,116.95,117.07,6079.0,113.5188,113.6838,113.5091,113.6256,6079.0
2020-12-08 14:30:00,117.09,117.09,116.94,116.98,7475.0,113.645,113.645,113.4994,113.5382,7475.0
2020-12-08 14:35:00,116.97,117.09,116.96,117.01,4513.0,113.5285,113.645,113.5188,113.5673,4513.0
2020-12-08 14:40:00,117.02,117.06,116.9,116.9,6193.0,113.577,113.6159,113.4606,113.4606,6193.0
2020-12-08 14:45:00,116.9,116.9,116.78,116.8,5714.0,113.4606,113.4606,113.3441,113.3635,5714.0
2020-12-08 14:50:00,116.76,116.82,116.73,116.8,6223.0,113.3247,113.3829,113.2956,113.3635,6223.0
2020-12-08 14:55:00,116.83,116.96,116.77,116.88,6806.0,113.3926,113.5188,113.3344,113.4411,6806.0
2020-12-08 15:00:00,116.91,116.99,116.9,116.98,3485.0,113.4703,113.5479,113.4606,113.5382,3485.0
2020-12-08 15:05:00,116.97,116.98,116.84,116.94,4735.0,113.5285,113.5382,113.4023,113.4994,4735.0
2020-12-08 15:10:00,116.96,116.98,116.92,116.97,3928.0,113.5188,113.5382,113.48,113.5285,3928.0
2020-12-08 15:15:00,116.97,117.02,116.89,116.91,7993.0,113.5285,113.577,113.4509,113.4703,7993.0
2020-12-08 15:20:00,116.92,117.05,116.91,117.05,8621.0,113.48,113.6061,113.4703,113.6061,8621.0
2020-12-08 15:25:00,117.09,117.15,117.02,117.13,10057.0,113.645,113.7032,113.577,113.6838,10057.0
2020-12-08 15:30:00,117.13,117.15,117.02,117.12,11389.0,113.6838,113.7032,113.577,113.6741,11389.0
2020-12-08 15:35:00,117.11,117.12,117.0,117.09,10843.0,113.6644,113.6741,113.5576,113.645,10843.0
2020-12-08 15:40:00,117.08,117.14,117.0,117.12,11532.0,113.6353,113.6935,113.5576,113.6741,11532.0
2020-12-08 15:45:00,117.13,117.19,117.05,117.05,19598.0,113.6838,113.742,113.6061,113.6061,19598.0
2020-12-08 15:50:00,117.03,117.16,116.95,117.13,24137.0,113.5867,113.7129,113.5091,113.6838,24137.0
2020-12-08 15:55:00,117.18,117.34,116.98,116.98,76164.0,113.7323,113.8876,113.5382,113.5382,76164.0
2020-12-09 09:30:00,116.38,116.96,115.61,115.62,25604.0,112.9559,113.5188,112.2085,112.2182,25604.0
2020-12-09 09:35:00,115.71,116.14,115.69,116.13,11036.0,112.3056,112.7229,112.2862,112.7132,11036.0
2020-12-09 09:40:00,116.3,116.45,115.98,116.37,6998.0,112.8782,113.0238,112.5676,112.9462,6998.0
2020-12-09 09:45:00,116.37,116.4,116.07,116.32,9179.0,112.9462,112.9753,112.655,112.8976,9179.0
2020-12-09 09:50:00,116.32,116.39,116.26,116.37,3032.0,112.8976,112.9656,112.8394,112.9462,3032.0
2020-12-09 09:55:00,116.44,116.44,115.62,116.01,15552.0,113.0141,113.0141,112.2182,112.5967,15552.0
2020-12-09 10:00:00,116.06,116.06,115.06,115.38,11973.0,112.6453,112.6453,111.6747,111.9853,11973.0
2020-12-09 10:05:00,115.37,115.43,115.11,115.22,8743.0,111.9756,112.0338,111.7232,111.83,8743.0
2020-12-09 10:10:00,115.16,115.16,114.88,115.06,9395.0,111.7718,111.7718,111.5,111.6747,9395.0
2020-12-09 10:15:00,114.98,115.27,114.93,115.22,12263.0,111.597,111.8785,111.5485,111.83,12263.0
2020-12-09 10:20:00,115.22,115.22,114.97,114.97,9051.0,111.83,111.83,111.5873,111.5873,9051.0
2020-12-09 10:25:00,115.01,115.13,114.88,114.92,9248.0,111.6262,111.7426,111.5,111.5388,9248.0
2020-12-09 10:30:00,114.87,115.24,114.85,115.16,12365.0,111.4903,111.8494,111.4709,111.7718,12365.0
2020-12-09 10:35:00,115.17,115.17,114.79,114.8,10124.0,111.7815,111.7815,111.4126,111.4223,10124.0
2020-12-09 10:40:00,114.77,114.91,114.65,114.88,8642.0,111.3932,111.5291,111.2768,111.5,8642.0
2020-12-09 10:45:00,114.88,114.92,114.71,114.82,15726.0,111.5,111.5388,111.335,111.4418,15726.0
2020-12-09 10:50:00,114.8,114.8,114.56,114.57,10975.0,111.4223,111.4223,111.1894,111.1991,10975.0
2020-12-09 10:55:00,114.59,114.97,114.48,114.92,21968.0,111.2185,111.5873,111.1118,111.5388,21968.0
2020-12-09 11:00:00,114.9,115.05,114.85,114.89,12718.0,111.5194,111.665,111.4709,111.5097,12718.0
2020-12-09 11:05:00,114.92,115.15,114.83,114.94,21997.0,111.5388,111.762,111.4515,111.5582,21997.0
2020-12-09 11:10:00,114.98,115.15,114.96,115.03,6644.0,111.597,111.762,111.5776,111.6456,6644.0
2020-12-09 11:15:00,115.06,115.33,114.97,115.33,7578.0,111.6747,111.9368,111.5873,111.9368,7578.0
2020-12-09 11:20:00,115.39,115.56,115.21,115.52,24111.0,111.995,112.16,111.8203,112.1212,24111.0
2020-12-09 11:25:00,115.51,115.53,115.45,115.51,8695.0,112.1115,112.1309,112.0532,112.1115,8695.0
2020-12-09 11:30:00,115.52,115.91,115.5,115.91,11133.0,112.1212,112.4997,112.1017,112.4997,11133.0
2020-12-09 11:35:00,115.94,116.27,115.93,116.21,5621.0,112.5288,112.8491,112.5191,112.7909,5621.0
2020-12-09 11:40:00,116.19,116.19,115.85,116.01,5794.0,112.7714,112.7714,112.4415,112.5967,5794.0
2020-12-09 11:45:00,116.04,116.04,115.85,115.95,10740.0,112.6259,112.6259,112.4415,112.5385,10740.0
2020-12-09 11:50:00,115.91,116.14,115.89,116.14,6129.0,112.4997,112.7229,112.4803,112.7229,6129.0
2020-12-09 11:55:00,116.15,116.19,116.02,116.12,9375.0,112.7326,112.7714,112.6064,112.7035,9375.0
2020-12-09 12:00:00,116.06,116.17,115.96,116.01,5991.0,112.6453,112.752,112.5482,112.5967,5991.0
2020-12-09 12:05:00,115.98,116.03,115.9,115.96,4966.0,112.5676,112.6162,112.49,112.5482,4966.0
2020-12-09 12:10:00,115.95,116.12,115.92,116.12,8934.0,112.5385,112.7035,112.5094,112.7035,8934.0
2020-12-09 12:15:00,116.13,116.13,115.94,116.02,9644.0,112.7132,112.7132,112.5288,112.6064,9644.0
2020-12-09 12:20:00,116.05,116.05,115.75,115.82,36163.0,112.6356,112.6356,112.3444,112.4123,36163.0
2020-12-09 12:25:00,115.88,116.2,115.82,116.05,15674.0,112.4706,112.7812,112.4123,112.6356,15674.0
2020-12-09 12:30:00,116.08,116.08,115.84,115.93,4783.0,112.6647,112.6647,112.4317,112.5191,4783.0
2020-12-09 12:35:00,115.91,115.92,115.76,115.8,7851.0,112.4997,112.5094,112.3541,112.3929,7851.0
2020-12-09 12:40:00,115.82,115.86,115.78,115.79,6851.0,112.4123,112.4512,112.3735,112.3832,6851.0
2020-12-09 12:45:00,115.78,115.92,115.76,115.92,8395.0,112.3735,112.5094,112.3541,112.5094,8395.0
2020-12-09 12:50:00,115.88,115.99,115.75,115.9,7176.0,112.4706,112.5773,112.3444,112.49,7176.0
2020-12-09 12:55:00,115.87,115.95,115.85,115.88,5427.0,112.4609,112.5385,112.4415,112.4706,5427.0
2020-12-09 13:00:00,115.87,115.9,115.71,115.78,12338.0,112.4609,112.49,112.3056,112.3735,12338.0
2020-12-09 13:05:00,115.77,115.9,115.77,115.85,4668.0,112.3638,112.49,112.3638,112.4415,4668.0
2020-12-09 13:10:00,115.85,115.85,115.63,115.69,5353.0,112.4415,112.4415,112.2279,112.2862,5353.0
2020-12-09 13:15:00,115.69,115.79,115.58,115.63,10090.0,112.2862,112.3832,112.1794,112.2279,10090.0
2020-12-09 13:20:00,115.66,115.71,115.56,115.64,4739.0,112.257,112.3056,112.16,112.2376,4739.0
2020-12-09 13:25:00,115.56,115.66,115.52,115.66,5977.0,112.16,112.257,112.1212,112.257,5977.0
2020-12-09 13:30:00,115.64,115.66,115.44,115.52,7612.0,112.2376,112.257,112.0435,112.1212,7612.0
2020-12-09 13:35:00,115.48,115.6,115.43,115.56,8501.0,112.0823,112.1988,112.0338,112.16,8501.0
2020-12-09 13:40:00,115.56,115.73,115.41,115.64,14000.0,112.16,112.325,112.0144,112.2376,14000.0
2020-12-09 13:45:00,115.62,115.63,115.52,115.52,5210.0,112.2182,112.2279,112.1212,112.1212,5210.0
2020-12-09 13:50:00,115.56,115.6,115.33,115.38,11438.0,112.16,112.1988,111.9368,111.9853,11438.0
2020-12-09 13:55:00,115.33,115.33,115.08,115.19,6247.0,111.9368,111.9368,111.6941,111.8009,6247.0
2020-12-09 14:00:00,115.22,115.46,115.2,115.39,12094.0,111.83,112.0629,111.8106,111.995,12094.0
2020-12-09 14:05:00,115.4,115.65,115.35,115.53,12501.0,112.0047,112.2473,111.9562,112.1309,12501.0
2020-12-09 14:10:00,115.55,115.96,115.51,115.86,6491.0,112.1503,112.5482,112.1115,112.4512,6491.0
2020-12-09 14:15:00,115.87,116.07,115.85,116.04,9936.0,112.4609,112.655,112.4415,112.6259,9936.0
2020-12-09 14:20:00,116.01,116.31,115.98,116.23,12952.0,112.5967,112.8879,112.5676,112.8103,12952.0
2020-12-09 14:25:00,116.25,116.36,116.18,116.34,8508.0,112.8297,112.9364,112.7617,112.917,8508.0
2020-12-09 14:30:00,116.33,116.45,116.32,116.44,13470.0,112.9073,113.0238,112.8976,113.0141,13470.0
2020-12-09 14:35:00,116.47,116.5,116.29,116.32,11939.0,113.0432,113.0723,112.8685,112.8976,11939.0
2020-12-09 14:40:00,116.27,116.37,116.16,116.24,10631.0,112.8491,112.9462,112.7423,112.82,10631.0
2020-12-09 14:45:00,116.24,116.44,116.24,116.39,12128.0,112.82,113.0141,112.82,112.9656,12128.0
2020-12-09 14:50:00,116.35,116.38,116.21,116.33,12706.0,112.9267,112.9559,112.7909,112.9073,12706.0
2020-12-09 14:55:00,116.3,116.37,116.27,116.34,9815.0,112.8782,112.9462,112.8491,112.917,9815.0
2020-12-09 15:00:00,116.34,116.37,116.21,116.23,8676.0,112.917,112.9462,112.7909,112.8103,8676.0
2020-12-09 15:05:00,116.23,116.49,116.19,116.47,9768.0,112.8103,113.0626,112.7714,113.0432,9768.0
2020-12-09 15:10:00,116.48,116.66,116.46,116.62,15937.0,113.0529,113.2276,113.0335,113.1888,15937.0
2020-12-09 15:15:00,116.61,116.63,116.39,116.41,14399.0,113.1791,113.1985,112.9656,112.985,14399.0
2020-12-09 15:20:00,116.43,116.46,116.16,116.16,10743.0,113.0044,113.0335,112.7423,112.7423,10743.0
2020-12-09 15:25:00,116.17,116.32,116.04,116.15,10436.0,112.752,112.8976,112.6259,112.7326,10436.0
2020-12-09 15:30:00,116.19,116.34,116.12,116.19,13977.0,112.7714,112.917,112.7035,112.7714,13977.0
2020-12-09 15:35:00,116.17,116.36,116.13,116.34,11446.0,112.752,112.9364,112.7132,112.917,11446.0
2020-12-09 15:40:00,116.34,116.51,116.26,116.47,19326.0,112.917,113.082,112.8394,113.0432,19326.0
2020-12-09 15:45:00,116.5,116.58,116.41,116.56,26583.0,113.0723,113.15,112.985,113.1306,26583.0
2020-12-09 15:50:00,116.58,116.63,116.42,116.57,33344.0,113.15,113.1985,112.9947,113.1403,33344.0
2020-12-09 15:55:00,116.56,116.82,116.39,116.39,135930.0,113.1306,113.3829,112.9656,112.9656,135930.0
2020-12-10 09:30:00,116.94,117.0,116.33,116.53,27851.0,113.4994,113.5576,112.9073,113.1014,27851.0
2020-12-10 09:35:00,116.41,117.86,116.4,117.73,24832.0,112.985,114.3923,112.9753,114.2661,24832.0
2020-12-10 09:40:00,117.84,118.88,117.73,118.45,34322.0,114.3729,115.3823,114.2661,114.965,34322.0
2020-12-10 09:45:00,118.5,118.84,118.16,118.73,14246.0,115.0135,115.3435,114.6835,115.2367,14246.0
2020-12-10 09:50:00,118.74,119.33,118.66,119.19,25472.0,115.2464,115.8191,115.1688,115.6832,25472.0
2020-12-10 09:55:00,119.2,119.5,118.84,119.4,16201.0,115.6929,115.9841,115.3435,115.887,16201.0
2020-12-10 10:00:00,119.32,119.64,119.18,119.23,21381.0,115.8094,116.1199,115.6735,115.722,21381.0
2020-12-10 10:05:00,119.15,119.9,119.09,119.78,14790.0,115.6444,116.3723,115.5861,116.2558,14790.0
2020-12-10 10:10:00,119.78,119.84,119.52,119.53,11235.0,116.2558,116.3141,116.0035,116.0132,11235.0
2020-12-10 10:15:00,119.51,119.73,119.47,119.53,9717.0,115.9938,116.2073,115.9549,116.0132,9717.0
2020-12-10 10:20:00,119.53,119.59,119.35,119.45,8209.0,116.0132,116.0714,115.8385,115.9355,8209.0
2020-12-10 10:25:00,119.4,119.46,119.23,119.24,5606.0,115.887,115.9452,115.722,115.7317,5606.0
2020-12-10 10:30:00,119.27,119.3,118.92,118.98,10402.0,115.7608,115.7899,115.4211,115.4794,10402.0
2020-12-10 10:35:00,118.95,118.95,118.53,118.67,10294.0,115.4502,115.4502,115.0426,115.1785,10294.0
2020-12-10 10:40:00,118.67,118.73,118.54,118.63,8663.0,115.1785,115.2367,115.0523,115.1397,8663.0
2020-12-10 10:45:00,118.58,118.77,118.52,118.64,14066.0,115.0911,115.2755,115.0329,115.1494,14066.0
2020-12-10 10:50:00,118.7,119.2,118.69,119.18,10851.0,115.2076,115.6929,115.1979,115.6735,10851.0
2020-12-10 10:55:00,119.18,119.2,118.98,119.08,8419.0,115.6735,115.6929,115.4794,115.5764,8419.0
2020-12-10 11:00:00,119.07,119.07,118.74,118.75,7191.0,115.5667,115.5667,115.2464,115.2561,7191.0
2020-12-10 11:05:00,118.7,118.8,118.54,118.56,7122.0,115.2076,115.3047,115.0523,115.0717,7122.0
2020-12-10 11:10:00,118.6,118.77,118.48,118.7,11523.0,115.1105,115.2755,114.9941,115.2076,11523.0
2020-12-10 11:15:00,118.7,118.96,118.58,118.95,10611.0,115.2076,115.4599,115.0911,115.4502,10611.0
2020-12-10 11:20:00,118.94,119.13,118.84,119.05,5146.0,115.4405,115.6249,115.3435,115.5473,5146.0
2020-12-10 11:25:00,119.02,119.2,118.95,118.99,6538.0,115.5182,115.6929,115.4502,115.4891,6538.0
2020-12-10 11:30:00,119.0,119.13,118.91,119.0,5907.0,115.4988,115.6249,115.4114,115.4988,5907.0
2020-12-10 11:35:00,119.05,119.2,119.05,119.17,5768.0,115.5473,115.6929,115.5473,115.6638,5768.0
2020-12-10 11:40:00,119.12,119.22,119.0,119.19,5486.0,115.6152,115.7123,115.4988,115.6832,5486.0
2020-12-10 11:45:00,119.14,119.15,119.01,119.02,5179.0,115.6347,115.6444,115.5085,115.5182,5179.0
2020-12-10 11:50:00,119.02,119.1,118.8,118.87,6212.0,115.5182,115.5958,115.3047,115.3726,6212.0
2020-12-10 11:55:00,118.86,118.91,118.73,118.73,5598.0,115.3629,115.4114,115.2367,115.2367,5598.0
2020-12-10 12:00:00,118.73,118.94,118.7,118.93,6861.0,115.2367,115.4405,115.2076,115.4308,6861.0
2020-12-10 12:05:00,118.96,119.24,118.96,119.15,12000.0,115.4599,115.7317,115.4599,115.6444,12000.0
2020-12-10 12:10:00,119.15,119.15,119.0,119.07,6318.0,115.6444,115.6444,115.4988,115.5667,6318.0
2020-12-10 12:15:00,119.07,119.2,119.07,119.15,4708.0,115.5667,115.6929,115.5667,115.6444,4708.0
2020-12-10 12:20:00,119.13,119.36,119.13,119.36,12840.0,115.6249,115.8482,115.6249,115.8482,12840.0
2020-12-10 12:25:00,119.36,119.39,119.08,119.17,7002.0,115.8482,115.8773,115.5764,115.6638,7002.0
2020-12-10 12:30:00,119.14,119.28,119.13,119.23,9470.0,115.6347,115.7705,115.6249,115.722,9470.0
2020-12-10 12:35:00,119.23,119.27,119.04,119.07,9457.0,115.722,115.7608,115.5376,115.5667,9457.0
2020-12-10 12:40:00,119.09,119.13,119.0,119.0,5038.0,115.5861,115.6249,115.4988,115.4988,5038.0
2020-12-10 12:45:00,118.96,119.0,118.76,118.77,11171.0,115.4599,115.4988,115.2658,115.2755,11171.0
2020-12-10 12:50:00,118.79,118.86,118.53,118.58,8148.0,115.295,115.3629,115.0426,115.0911,8148.0
2020-12-10 12:55:00,118.58,118.7,118.54,118.57,10355.0,115.0911,115.2076,115.0523,115.0814,10355.0
2020-12-10 13:00:00,118.44,118.51,118.39,118.42,7960.0,114.9552,115.0232,114.9067,114.9358,7960.0
2020-12-10 13:05:00,118.45,118.59,118.41,118.52,8059.0,114.965,115.1008,114.9261,115.0329,8059.0
2020-12-10 13:10:00,118.5,118.56,118.47,118.47,5818.0,115.0135,115.0717,114.9844,114.9844,5818.0
2020-12-10 13:15:00,118.49,118.59,118.45,118.51,11848.0,115.0038,115.1008,114.965,115.0232,11848.0
2020-12-10 13:20:00,118.52,118.55,118.41,118.41,9984.0,115.0329,115.062,114.9261,114.9261,9984.0
2020-12-10 13:25:00,118.43,118.55,118.39,118.44,11420.0,114.9455,115.062,114.9067,114.9552,11420.0
2020-12-10 13:30:00,118.45,118.47,118.28,118.34,8056.0,114.965,114.9844,114.8,114.8582,8056.0
2020-12-10 13:35:00,118.36,118.41,118.28,118.33,9684.0,114.8776,114.9261,114.8,114.8485,9684.0
2020-12-10 13:40:00,118.3,118.38,118.29,118.3,12930.0,114.8194,114.897,114.8097,114.8194,12930.0
2020-12-10 13:45:00,118.3,118.5,118.29,118.49,8639.0,114.8194,115.0135,114.8097,115.0038,8639.0
2020-12-10 13:50:00,118.44,118.51,118.27,118.35,12155.0,114.9552,115.0232,114.7902,114.8679,12155.0
2020-12-10 13:55:00,118.32,118.37,118.28,118.34,6807.0,114.8388,114.8873,114.8,114.8582,6807.0
2020-12-10 14:00:00,118.42,118.42,118.25,118.41,17038.0,114.9358,114.9358,114.7708,114.9261,17038.0
2020-12-10 14:05:00,118.37,118.49,118.34,118.47,6978.0,114.8873,115.0038,114.8582,114.9844,6978.0
2020-12-10 14:10:00,118.5,118.55,118.4,118.55,11597.0,115.0135,115.062,114.9164,115.062,11597.0
2020-12-10 14:15:00,118.49,118.66,118.46,118.66,7571.0,115.0038,115.1688,114.9747,115.1688,7571.0
2020-12-10 14:20:00,118.64,118.64,118.5,118.54,7342.0,115.1494,115.1494,115.0135,115.0523,7342.0
2020-12-10 14:25:00,118.56,118.69,118.55,118.6,6442.0,115.0717,115.1979,115.062,115.1105,6442.0
2020-12-10 14:30:00,118.62,118.65,118.52,118.57,7002.0,115.13,115.1591,115.0329,115.0814,7002.0
2020-12-10 14:35:00,118.58,118.78,118.58,118.78,7345.0,115.0911,115.2852,115.0911,115.2852,7345.0
2020-12-10 14:40:00,118.74,118.75,118.63,118.69,6670.0,115.2464,115.2561,115.1397,115.1979,6670.0
2020-12-10 14:45:00,118.68,118.8,118.67,118.77,7411.0,115.1882,115.3047,115.1785,115.2755,7411.0
2020-12-10 14:50:00,118.74,118.78,118.67,118.68,5298.0,115.2464,115.2852,115.1785,115.1882,5298.0
2020-12-10 14:55:00,118.68,118.79,118.62,118.72,7782.0,115.1882,115.295,115.13,115.227,7782.0
2020-12-10 15:00:00,118.73,118.79,118.7,118.73,7050.0,115.2367,115.295,115.2076,115.2367,7050.0
2020-12-10 15:05:00,118.72,118.78,118.59,118.59,8489.0,115.227,115.2852,115.1008,115.1008,8489.0
2020-12-10 15:10:00,118.6,118.78,118.6,118.71,7844.0,115.1105,115.2852,115.1105,115.2173,7844.0
2020-12-10 15:15:00,118.75,118.97,118.74,118.82,14108.0,115.2561,115.4697,115.2464,115.3241,14108.0
2020-12-10 15:20:00,118.79,118.94,118.79,118.89,10500.0,115.295,115.4405,115.295,115.392,10500.0
2020-12-10 15:25:00,118.87,118.87,118.7,118.73,12700.0,115.3726,115.3726,115.2076,115.2367,12700.0
2020-12-10 15:30:00,118.74,118.85,118.69,118.82,57059.0,115.2464,115.3532,115.1979,115.3241,57059.0
2020-12-10 15:35:00,118.79,118.83,118.76,118.78,17808.0,115.295,115.3338,115.2658,115.2852,17808.0
2020-12-10 15:40:00,118.77,118.8,118.72,118.76,21445.0,115.2755,115.3047,115.227,115.2658,21445.0
2020-12-10 15:45:00,118.77,118.91,118.74,118.75,38067.0,115.2755,115.4114,115.2464,115.2561,38067.0
2020-12-10 15:50:00,118.76,118.92,118.75,118.88,42668.0,115.2658,115.4211,115.2561,115.3823,42668.0
2020-12-10 15:55:00,118.88,119.06,118.79,118.81,93803.0,115.3823,115.557,115.295,115.3144,93803.0
2020-12-11 09:30:00,118.67,118.67,118.22,118.23,42722.0,115.1785,115.1785,114.7417,114.7514,42722.0
2020-12-11 09:35:00,118.23,118.42,118.06,118.42,5193.0,114.7514,114.9358,114.5864,114.9358,5193.0
2020-12-11 09:40:00,118.52,118.55,117.99,118.31,4942.0,115.0329,115.062,114.5185,114.8291,4942.0
2020-12-11 09:45:00,118.18,118.73,118.17,118.63,7139.0,114.7029,115.2367,114.6932,115.1397,7139.0
2020-12-11 09:50:00,118.58,118.86,118.37,118.54,8150.0,115.0911,115.3629,114.8873,115.0523,8150.0
2020-12-11 09:55:00,118.62,118.74,118.36,118.53,4722.0,115.13,115.2464,114.8776,115.0426,4722.0
2020-12-11 10:00:00,118.62,118.62,118.34,118.46,6447.0,115.13,115.13,114.8582,114.9747,6447.0
2020-12-11 10:05:00,118.46,118.7,118.36,118.67,14106.0,114.9747,115.2076,114.8776,115.1785,14106.0
2020-12-11 10:10:00,118.63,118.83,118.54,118.67,5675.0,115.1397,115.3338,115.0523,115.1785,5675.0
2020-12-11 10:15:00,118.75,118.86,118.6,118.63,6627.0,115.2561,115.3629,115.1105,115.1397,6627.0
2020-12-11 10:20:00,118.56,118.69,118.49,118.53,7666.0,115.0717,115.1979,115.0038,115.0426,7666.0
2020-12-11 10:25:00,118.54,118.62,118.48,118.48,8145.0,115.0523,115.13,114.9941,114.9941,8145.0
2020-12-11 10:30:00,118.45,118.49,118.25,118.25,18553.0,114.965,115.0038,114.7708,114.7708,18553.0
2020-12-11 10:35:00,118.27,118.3,118.06,118.1,28425.0,114.7902,114.8194,114.5864,114.6253,28425.0
2020-12-11 10:40:00,118.11,118.12,117.78,117.82,8396.0,114.635,114.6447,114.3147,114.3535,8396.0
2020-12-11 10:45:00,117.85,117.94,117.8,117.94,12516.0,114.3826,114.47,114.3341,114.47,12516.0
2020-12-11 10:50:00,117.95,118.0,117.89,117.95,6639.0,114.4797,114.5282,114.4214,114.4797,6639.0
2020-12-11 10:55:00,117.98,118.11,117.97,118.01,5530.0,114.5088,114.635,114.4991,114.5379,5530.0
2020-12-11 11:00:00,118.01,118.12,118.0,118.08,4648.0,114.5379,114.6447,114.5282,114.6058,4648.0
2020-12-11 11:05:00,118.09,118.39,118.06,118.27,18568.0,114.6155,114.9067,114.5864,114.7902,18568.0
2020-12-11 11:10:00,118.29,118.34,118.18,118.23,6610.0,114.8097,114.8582,114.7029,114.7514,6610.0
2020-12-11 11:15:00,118.2,118.42,118.17,118.4,11878.0,114.7223,114.9358,114.6932,114.9164,11878.0
2020-12-11 11:20:00,118.36,118.37,118.25,118.27,3973.0,114.8776,114.8873,114.7708,114.7902,3973.0
2020-12-11 11:25:00,118.27,118.28,118.11,118.2,13145.0,114.7902,114.8,114.635,114.7223,13145.0
2020-12-11 11:30:00,118.2,118.2,118.04,118.09,3908.0,114.7223,114.7223,114.567,114.6155,3908.0
2020-12-11 11:35:00,118.09,118.09,117.83,117.86,4545.0,114.6155,114.6155,114.3632,114.3923,4545.0
2020-12-11 11:40:00,117.86,117.86,117.57,117.58,5110.0,114.3923,114.3923,114.1108,114.1206,5110.0
2020-12-11 11:45:00,117.55,117.78,117.48,117.62,4059.0,114.0914,114.3147,114.0235,114.1594,4059.0
2020-12-11 11:50:00,117.67,118.0,117.67,117.85,7064.0,114.2079,114.5282,114.2079,114.3826,7064.0
2020-12-11 11:55:00,117.86,117.98,117.84,117.98,13603.0,114.3923,114.5088,114.3729,114.5088,13603.0
2020-12-11 12:00:00,118.02,118.02,117.72,117.74,3422.0,114.5476,114.5476,114.2564,114.2758,3422.0
2020-12-11 12:05:00,117.71,117.73,117.58,117.58,3697.0,114.2467,114.2661,114.1206,114.1206,3697.0
2020-12-11 12:10:00,117.61,117.71,117.53,117.56,7333.0,114.1497,114.2467,114.072,114.1011,7333.0
2020-12-11 12:15:00,117.52,117.56,117.4,117.4,5478.0,114.0623,114.1011,113.9458,113.9458,5478.0
2020-12-11 12:20:00,117.4,117.49,117.38,117.46,7879.0,113.9458,114.0332,113.9264,114.0041,7879.0
2020-12-11 12:25:00,117.43,117.56,117.29,117.56,4005.0,113.975,114.1011,113.8391,114.1011,4005.0
2020-12-11 12:30:00,117.51,117.55,117.46,117.53,4790.0,114.0526,114.0914,114.0041,114.072,4790.0
2020-12-11 12:35:00,117.5,117.56,117.5,117.5,5840.0,114.0429,114.1011,114.0429,114.0429,5840.0
2020-12-11 12:40:00,117.5,117.73,117.49,117.58,2541.0,114.0429,114.2661,114.0332,114.1206,2541.0
2020-12-11 12:45:00,117.59,117.6,117.43,117.53,2910.0,114.1303,114.14,113.975,114.072,2910.0
2020-12-11 12:50:00,117.56,117.76,117.56,117.76,3375.0,114.1011,114.2953,114.1011,114.2953,3375.0
2020-12-11 12:55:00,117.71,117.74,117.61,117.65,3789.0,114.2467,114.2758,114.1497,114.1885,3789.0
2020-12-11 13:00:00,117.64,117.72,117.59,117.68,6202.0,114.1788,114.2564,114.1303,114.2176,6202.0
2020-12-11 13:05:00,117.68,117.81,117.68,117.77,2363.0,114.2176,114.3438,114.2176,114.305,2363.0
2020-12-11 13:10:00,117.73,117.97,117.73,117.97,9121.0,114.2661,114.4991,114.2661,114.4991,9121.0
2020-12-11 13:15:00,117.97,118.06,117.83,117.92,4383.0,114.4991,114.5864,114.3632,114.4505,4383.0
2020-12-11 13:20:00,117.87,117.88,117.67,117.69,3145.0,114.402,114.4117,114.2079,114.2273,3145.0
2020-12-11 13:25:00,117.68,117.76,117.57,117.74,3880.0,114.2176,114.2953,114.1108,114.2758,3880.0
2020-12-11 13:30:00,117.76,118.01,117.76,117.95,5283.0,114.2953,114.5379,114.2953,114.4797,5283.0
2020-12-11 13:35:00,117.93,118.05,117.89,118.05,4811.0,114.4603,114.5767,114.4214,114.5767,4811.0
2020-12-11 13:40:00,118.04,118.04,117.89,117.93,3927.0,114.567,114.567,114.4214,114.4603,3927.0
2020-12-11 13:45:00,117.92,118.03,117.86,118.01,3221.0,114.4505,114.5573,114.3923,114.5379,3221.0
2020-12-11 13:50:00,118.02,118.24,117.96,118.24,5815.0,114.5476,114.7611,114.4894,114.7611,5815.0
2020-12-11 13:55:00,118.2,118.28,118.13,118.18,3939.0,114.7223,114.8,114.6544,114.7029,3939.0
2020-12-11 14:00:00,118.18,118.23,118.08,118.08,4289.0,114.7029,114.7514,114.6058,114.6058,4289.0
2020-12-11 14:05:00,118.12,118.25,118.07,118.17,3502.0,114.6447,114.7708,114.5961,114.6932,3502.0
2020-12-11 14:10:00,118.19,118.22,118.08,118.13,2574.0,114.7126,114.7417,114.6058,114.6544,2574.0
2020-12-11 14:15:00,118.13,118.21,118.08,118.21,7794.0,114.6544,114.732,114.6058,114.732,7794.0
2020-12-11 14:20:00,118.18,118.53,118.14,118.5,11921.0,114.7029,115.0426,114.6641,115.0135,11921.0
2020-12-11 14:25:00,118.47,118.55,118.46,118.53,3589.0,114.9844,115.062,114.9747,115.0426,3589.0
2020-12-11 14:30:00,118.53,118.61,118.51,118.61,3501.0,115.0426,115.1202,115.0232,115.1202,3501.0
2020-12-11 14:35:00,118.63,118.67,118.52,118.52,3746.0,115.1397,115.1785,115.0329,115.0329,3746.0
2020-12-11 14:40:00,118.56,118.63,118.48,118.6,3879.0,115.0717,115.1397,114.9941,115.1105,3879.0
2020-12-11 14:45:00,118.6,118.6,118.39,118.39,6035.0,115.1105,115.1105,114.9067,114.9067,6035.0
2020-12-11 14:50:00,118.38,118.46,118.25,118.33,4115.0,114.897,114.9747,114.7708,114.8485,4115.0
2020-12-11 14:55:00,118.32,118.45,118.32,118.4,4409.0,114.8388,114.965,114.8388,114.9164,4409.0
2020-12-11 15:00:00,118.39,118.47,118.33,118.34,7030.0,114.9067,114.9844,114.8485,114.8582,7030.0
2020-12-11 15:05:00,118.29,118.4,118.29,118.38,6394.0,114.8097,114.9164,114.8097,114.897,6394.0
2020-12-11 15:10:00,118.37,118.43,118.3,118.42,6211.0,114.8873,114.9455,114.8194,114.9358,6211.0
2020-12-11 15:15:00,118.43,118.58,118.43,118.53,10512.0,114.9455,115.0911,114.9455,115.0426,10512.0
2020-12-11 15:20:00,118.52,118.52,118.44,118.46,4950.0,115.0329,115.0329,114.9552,114.9747,4950.0
2020-12-11 15:25:00,118.48,118.51,118.39,118.41,4646.0,114.9941,115.0232,114.9067,114.9261,4646.0
2020-12-11 15:30:00,118.43,118.69,118.42,118.66,13609.0,114.9455,115.1979,114.9358,115.1688,13609.0
2020-12-11 15:35:00,118.69,118.82,118.69,118.78,13726.0,115.1979,115.3241,115.1979,115.2852,13726.0
2020-12-11 15:40:00,118.78,119.06,118.76,118.87,31495.0,115.2852,115.557,115.2658,115.3726,31495.0
2020-12-11 15:45:00,118.79,119.03,118.46,118.46,53930.0,115.295,115.5279,114.9747,114.9747,53930.0
2020-12-11 15:50:00,118.43,118.65,118.43,118.53,23890.0,114.9455,115.1591,114.9455,115.0426,23890.0
2020-12-11 15:55:00,118.54,118.68,118.38,118.49,69382.0,115.0523,115.1882,114.897,115.0038,69382.0
2020-12-14 09:30:00,118.61,119.59,118.6,119.59,28429.0,115.1202,116.0714,115.1105,116.0714,28429.0
2020-12-14 09:35:00,119.64,120.15,119.58,120.14,37344.0,116.1199,116.6149,116.0617,116.6052,37344.0
2020-12-14 09:40:00,120.08,120.21,119.91,120.04,18237.0,116.547,116.6732,116.382,116.5082,18237.0
2020-12-14 09:45:00,120.03,120.18,119.71,119.71,13763.0,116.4985,116.6441,116.1879,116.1879,13763.0
2020-12-14 09:50:00,119.74,120.17,119.74,120.0,10075.0,116.217,116.6343,116.217,116.4693,10075.0
2020-12-14 09:55:00,120.04,120.2,119.87,120.01,11678.0,116.5082,116.6635,116.3432,116.4791,11678.0
2020-12-14 10:00:00,120.01,120.21,119.89,120.13,14901.0,116.4791,116.6732,116.3626,116.5955,14901.0
2020-12-14 10:05:00,120.11,120.24,119.93,120.01,11471.0,116.5761,116.7023,116.4014,116.4791,11471.0
2020-12-14 10:10:00,120.04,120.09,119.88,119.98,11442.0,116.5082,116.5567,116.3529,116.4499,11442.0
2020-12-14 10:15:00,119.96,119.96,119.61,119.61,6915.0,116.4305,116.4305,116.0908,116.0908,6915.0
2020-12-14 10:20:00,119.59,119.75,119.52,119.75,5621.0,116.0714,116.2267,116.0035,116.2267,5621.0
2020-12-14 10:25:00,119.72,119.76,119.6,119.63,4804.0,116.1976,116.2364,116.0811,116.1102,4804.0
2020-12-14 10:30:00,119.7,119.84,119.44,119.51,6394.0,116.1782,116.3141,115.9258,115.9938,6394.0
2020-12-14 10:35:00,119.49,119.59,119.46,119.48,6385.0,115.9744,116.0714,115.9452,115.9646,6385.0
2020-12-14 10:40:00,119.47,119.51,119.32,119.39,4262.0,115.9549,115.9938,115.8094,115.8773,4262.0
2020-12-14 10:45:00,119.39,119.46,119.11,119.28,8315.0,115.8773,115.9452,115.6055,115.7705,8315.0
2020-12-14 10:50:00,119.27,119.41,119.22,119.28,5319.0,115.7608,115.8967,115.7123,115.7705,5319.0
2020-12-14 10:55:00,119.29,119.31,119.04,119.06,4094.0,115.7802,115.7997,115.5376,115.557,4094.0
2020-12-14 11:00:00,119.04,119.11,118.98,119.06,5376.0,115.5376,115.6055,115.4794,115.557,5376.0
2020-12-14 11:05:00,119.06,119.16,118.94,118.97,4563.0,115.557,115.6541,115.4405,115.4697,4563.0
2020-12-14 11:10:00,118.94,119.05,118.94,119.0,3109.0,115.4405,115.5473,115.4405,115.4988,3109.0
2020-12-14 11:15:00,119.01,119.11,119.01,119.03,3934.0,115.5085,115.6055,115.5085,115.5279,3934.0
2020-12-14 11:20:00,119.02,119.03,118.83,118.87,8935.0,115.5182,115.5279,115.3338,115.3726,8935.0
2020-12-14 11:25:00,118.87,118.87,118.71,118.71,5257.0,115.3726,115.3726,115.2173,115.2173,5257.0
2020-12-14 11:30:00,118.75,118.8,118.54,118.6,5103.0,115.2561,115.3047,115.0523,115.1105,5103.0
2020-12-14 11:35:00,118.59,118.73,118.49,118.52,4445.0,115.1008,115.2367,115.0038,115.0329,4445.0
2020-12-14 11:40:00,118.49,118.66,118.48,118.58,5188.0,115.0038,115.1688,114.9941,115.0911,5188.0
2020-12-14 11:45:00,118.59,118.77,118.58,118.71,6085.0,115.1008,115.2755,115.0911,115.2173,6085.0
2020-12-14 11:50:00,118.73,118.75,118.6,118.67,4592.0,115.2367,115.2561,115.1105,115.1785,4592.0
2020-12-14 11:55:00,118.66,118.72,118.59,118.68,3695.0,115.1688,115.227,115.1008,115.1882,3695.0
2020-12-14 12:00:00,118.69,118.69,118.47,118.48,5322.0,115.1979,115.1979,114.9844,114.9941,5322.0
2020-12-14 12:05:00,118.46,118.58,118.43,118.55,4145.0,114.9747,115.0911,114.9455,115.062,4145.0
2020-12-14 12:10:00,118.57,118.58,118.43,118.46,2890.0,115.0814,115.0911,114.9455,114.9747,2890.0
2020-12-14 12:15:00,118.49,118.5,118.27,118.28,5664.0,115.0038,115.0135,114.7902,114.8,5664.0
2020-12-14 12:20:00,118.33,118.39,118.32,118.35,2490.0,114.8485,114.9067,114.8388,114.8679,2490.0
2020-12-14 12:25:00,118.31,118.42,118.24,118.4,2720.0,114.8291,114.9358,114.7611,114.9164,2720.0
2020-12-14 12:30:00,118.35,118.38,118.18,118.23,6358.0,114.8679,114.897,114.7029,114.7514,6358.0
2020-12-14 12:35:00,118.24,118.25,118.19,118.2,2901.0,114.7611,114.7708,114.7126,114.7223,2901.0
2020-12-14 12:40:00,118.22,118.24,118.13,118.21,4609.0,114.7417,114.7611,114.6544,114.732,4609.0
2020-12-14 12:45:00,118.2,118.22,118.12,118.14,2282.0,114.7223,114.7417,114.6447,114.6641,2282.0
2020-12-14 12:50:00,118.17,118.2,118.07,118.13,3643.0,114.6932,114.7223,114.5961,114.6544,3643.0
2020-12-14 12:55:00,118.11,118.12,118.05,118.06,6189.0,114.635,114.6447,114.5767,114.5864,6189.0
2020-12-14 13:00:00,118.09,118.15,117.95,117.95,6269.0,114.6155,114.6738,114.4797,114.4797,6269.0
2020-12-14 13:05:00,117.94,117.94,117.78,117.8,6206.0,114.47,114.47,114.3147,114.3341,6206.0
2020-12-14 13:10:00,117.72,117.96,117.72,117.93,5176.0,114.2564,114.4894,114.2564,114.4603,5176.0
2020-12-14 13:15:00,117.87,117.93,117.8,117.91,4280.0,114.402,114.4603,114.3341,114.4408,4280.0
2020-12-14 13:20:00,117.91,117.98,117.84,117.84,3781.0,114.4408,114.5088,114.3729,114.3729,3781.0
2020-12-14 13:25:00,117.82,117.92,117.78,117.78,3001.0,114.3535,114.4505,114.3147,114.3147,3001.0
2020-12-14 13:30:00,117.78,117.89,117.72,117.87,4015.0,114.3147,114.4214,114.2564,114.402,4015.0
2020-12-14 13:35:00,117.89,117.9,117.73,117.84,2977.0,114.4214,114.4311,114.2661,114.3729,2977.0
2020-12-14 13:40:00,117.86,118.0,117.83,117.94,5753.0,114.3923,114.5282,114.3632,114.47,5753.0
2020-12-14 13:45:00,117.88,117.94,117.83,117.9,4232.0,114.4117,114.47,114.3632,114.4311,4232.0
2020-12-14 13:50:00,117.94,118.13,117.87,118.1,4168.0,114.47,114.6544,114.402,114.6253,4168.0
2020-12-14 13:55:00,118.08,118.13,117.91,117.93,6210.0,114.6058,114.6544,114.4408,114.4603,6210.0
2020-12-14 14:00:00,117.98,118.09,117.9,118.05,7355.0,114.5088,114.6155,114.4311,114.5767,7355.0
2020-12-14 14:05:00,118.05,118.09,117.97,117.98,9603.0,114.5767,114.6155,114.4991,114.5088,9603.0
2020-12-14 14:10:00,117.96,117.98,117.89,117.89,5081.0,114.4894,114.5088,114.4214,114.4214,5081.0
2020-12-14 14:15:00,117.89,117.89,117.73,117.76,5680.0,114.4214,114.4214,114.2661,114.2953,5680.0
2020-12-14 14:20:00,117.74,117.75,117.64,117.68,5628.0,114.2758,114.2855,114.1788,114.2176,5628.0
2020-12-14 14:25:00,117.7,117.7,117.52,117.57,6212.0,114.237,114.237,114.0623,114.1108,6212.0
2020-12-14 14:30:00,117.6,117.64,117.5,117.5,3856.0,114.14,114.1788,114.0429,114.0429,3856.0
2020-12-14 14:35:00,117.53,117.58,117.37,117.43,6306.0,114.072,114.1206,113.9167,113.975,6306.0
2020-12-14 14:40:00,117.46,117.69,117.46,117.66,14703.0,114.0041,114.2273,114.0041,114.1982,14703.0
2020-12-14 14:45:00,117.65,117.65,117.49,117.56,8543.0,114.1885,114.1885,114.0332,114.1011,8543.0
2020-12-14 14:50:00,117.57,117.59,117.44,117.53,6346.0,114.1108,114.1303,113.9847,114.072,6346.0
2020-12-14 14:55:00,117.55,117.6,117.44,117.56,6016.0,114.0914,114.14,113.9847,114.1011,6016.0
2020-12-14 15:00:00,117.54,117.61,117.51,117.52,8560.0,114.0817,114.1497,114.0526,114.0623,8560.0
2020-12-14 15:05:00,117.51,117.58,117.48,117.53,5763.0,114.0526,114.1206,114.0235,114.072,5763.0
2020-12-14 15:10:00,117.51,117.63,117.51,117.56,5572.0,114.0526,114.1691,114.0526,114.1011,5572.0
2020-12-14 15:15:00,117.56,117.57,117.4,117.42,9259.0,114.1011,114.1108,113.9458,113.9653,9259.0
2020-12-14 15:20:00,117.47,117.65,117.47,117.6,11032.0,114.0138,114.1885,114.0138,114.14,11032.0
2020-12-14 15:25:00,117.62,117.68,117.57,117.59,5053.0,114.1594,114.2176,114.1108,114.1303,5053.0
2020-12-14 15:30:00,117.6,117.6,117.31,117.34,13200.0,114.14,114.14,113.8585,113.8876,13200.0
2020-12-14 15:35:00,117.34,117.37,117.2,117.25,14657.0,113.8876,113.9167,113.7517,113.8003,14657.0
2020-12-14 15:40:00,117.2,117.3,117.17,117.17,19174.0,113.7517,113.8488,113.7226,113.7226,19174.0
2020-12-14 15:45:00,117.16,117.34,117.08,117.1,27809.0,113.7129,113.8876,113.6353,113.6547,27809.0
2020-12-14 15:50:00,117.1,117.18,116.86,117.14,32241.0,113.6547,113.7323,113.4217,113.6935,32241.0
2020-12-14 15:55:00,117.11,117.15,116.74,116.8,79694.0,113.6644,113.7032,113.3053,113.3635,79694.0
2020-12-15 09:30:00,117.3,117.97,117.3,117.52,39723.0,113.8488,114.4991,113.8488,114.0623,39723.0
2020-12-15 09:35:00,117.54,117.66,117.36,117.46,13821.0,114.0817,114.1982,113.907,114.0041,13821.0
2020-12-15 09:40:00,117.42,117.59,117.25,117.4,16429.0,113.9653,114.1303,113.8003,113.9458,16429.0
2020-12-15 09:45:00,117.36,117.39,117.14,117.33,8381.0,113.907,113.9361,113.6935,113.8779,8381.0
2020-12-15 09:50:00,117.23,117.45,117.19,117.37,14127.0,113.7808,113.9944,113.742,113.9167,14127.0
2020-12-15 09:55:00,117.33,117.35,116.9,116.98,12224.0,113.8779,113.8973,113.4606,113.5382,12224.0
2020-12-15 10:00:00,117.02,117.1,116.85,116.98,6975.0,113.577,113.6547,113.412,113.5382,6975.0
2020-12-15 10:05:00,117.02,117.24,116.96,117.08,16403.0,113.577,113.7906,113.5188,113.6353,16403.0
2020-12-15 10:10:00,117.03,117.41,117.01,117.4,7074.0,113.5867,113.9556,113.5673,113.9458,7074.0
2020-12-15 10:15:00,117.43,117.43,117.06,117.42,14036.0,113.975,113.975,113.6159,113.9653,14036.0
2020-12-15 10:20:00,117.43,117.43,117.24,117.3,10179.0,113.975,113.975,113.7906,113.8488,10179.0
2020-12-15 10:25:00,117.25,117.44,117.07,117.44,9687.0,113.8003,113.9847,113.6256,113.9847,9687.0
2020-12-15 10:30:00,117.44,117.44,117.28,117.39,10224.0,113.9847,113.9847,113.8294,113.9361,10224.0
2020-12-15 10:35:00,117.38,117.5,117.36,117.44,8920.0,113.9264,114.0429,113.907,113.9847,8920.0
2020-12-15 10:40:00,117.45,117.75,117.34,117.7,7378.0,113.9944,114.2855,113.8876,114.237,7378.0
2020-12-15 10:45:00,117.72,117.9,117.64,117.84,6053.0,114.2564,114.4311,114.1788,114.3729,6053.0
2020-12-15 10:50:00,117.84,117.9,117.78,117.84,8109.0,114.3729,114.4311,114.3147,114.3729,8109.0
2020-12-15 10:55:00,117.86,117.9,117.51,117.6,13614.0,114.3923,114.4311,114.0526,114.14,13614.0
2020-12-15 11:00:00,117.61,117.79,117.56,117.68,5208.0,114.1497,114.3244,114.1011,114.2176,5208.0
2020-12-15 11:05:00,117.68,117.68,117.23,117.42,12870.0,114.2176,114.2176,113.7808,113.9653,12870.0
2020-12-15 11:10:00,117.46,117.64,117.45,117.6,4887.0,114.0041,114.1788,113.9944,114.14,4887.0
2020-12-15 11:15:00,117.56,117.76,117.5,117.76,6735.0,114.1011,114.2953,114.0429,114.2953,6735.0
2020-12-15 11:20:00,117.8,117.8,117.29,117.35,15382.0,114.3341,114.3341,113.8391,113.8973,15382.0
2020-12-15 11:25:00,117.34,117.34,117.14,117.19,9177.0,113.8876,113.8876,113.6935,113.742,9177.0
2020-12-15 11:30:00,117.17,117.47,117.17,117.4,3137.0,113.7226,114.0138,113.7226,113.9458,3137.0
2020-12-15 11:35:00,117.43,117.52,117.4,117.52,3243.0,113.975,114.0623,113.9458,114.0623,3243.0
2020-12-15 11:40:00,117.64,117.65,117.52,117.63,8302.0,114.1788,114.1885,114.0623,114.1691,8302.0
2020-12-15 11:45:00,117.6,117.68,117.54,117.6,4440.0,114.14,114.2176,114.0817,114.14,4440.0
2020-12-15 11:50:00,117.62,117.7,117.56,117.61,3702.0,114.1594,114.237,114.1011,114.1497,3702.0
2020-12-15 11:55:00,117.61,117.67,117.57,117.66,2758.0,114.1497,114.2079,114.1108,114.1982,2758.0
2020-12-15 12:00:00,117.79,117.87,117.69,117.71,9634.0,114.3244,114.402,114.2273,114.2467,9634.0
2020-12-15 12:05:00,117.75,117.97,117.75,117.84,8590.0,114.2855,114.4991,114.2855,114.3729,8590.0
2020-12-15 12:10:00,117.84,117.9,117.76,117.88,6792.0,114.3729,114.4311,114.2953,114.4117,6792.0
2020-12-15 12:15:00,117.82,117.92,117.74,117.85,3695.0,114.3535,114.4505,114.2758,114.3826,3695.0
2020-12-15 12:20:00,117.77,117.91,117.73,117.74,5006.0,114.305,114.4408,114.2661,114.2758,5006.0
2020-12-15 12:25:00,117.76,117.8,117.68,117.73,5122.0,114.2953,114.3341,114.2176,114.2661,5122.0
2020-12-15 12:30:00,117.75,117.77,117.58,117.62,7078.0,114.2855,114.305,114.1206,114.1594,7078.0
2020-12-15 12:35:00,117.62,117.81,117.55,117.7,6461.0,114.1594,114.3438,114.0914,114.237,6461.0
2020-12-15 12:40:00,117.72,117.78,117.68,117.7,3950.0,114.2564,114.3147,114.2176,114.237,3950.0
2020-12-15 12:45:00,117.74,117.78,117.69,117.77,5740.0,114.2758,114.3147,114.2273,114.305,5740.0
2020-12-15 12:50:00,117.76,117.89,117.63,117.7,6267.0,114.2953,114.4214,114.1691,114.237,6267.0
2020-12-15 12:55:00,117.7,117.7,117.59,117.59,7618.0,114.237,114.237,114.1303,114.1303,7618.0
2020-12-15 13:00:00,117.63,117.78,117.6,117.68,9403.0,114.1691,114.3147,114.14,114.2176,9403.0
2020-12-15 13:05:00,117.67,118.0,117.54,117.99,7871.0,114.2079,114.5282,114.0817,114.5185,7871.0
2020-12-15 13:10:00,118.0,118.04,117.81,117.84,4369.0,114.5282,114.567,114.3438,114.3729,4369.0
2020-12-15 13:15:00,117.9,117.93,117.84,117.86,3156.0,114.4311,114.4603,114.3729,114.3923,3156.0
2020-12-15 13:20:00,117.87,117.87,117.66,117.67,10009.0,114.402,114.402,114.1982,114.2079,10009.0
2020-12-15 13:25:00,117.63,117.63,117.48,117.48,7436.0,114.1691,114.1691,114.0235,114.0235,7436.0
2020-12-15 13:30:00,117.49,117.54,117.44,117.51,3595.0,114.0332,114.0817,113.9847,114.0526,3595.0
2020-12-15 13:35:00,117.53,117.55,117.48,117.49,4489.0,114.072,114.0914,114.0235,114.0332,4489.0
2020-12-15 13:40:00,117.48,117.48,117.41,117.45,2094.0,114.0235,114.0235,113.9556,113.9944,2094.0
2020-12-15 13:45:00,117.47,117.57,117.45,117.54,3883.0,114.0138,114.1108,113.9944,114.0817,3883.0
2020-12-15 13:50:00,117.54,117.57,117.49,117.51,3013.0,114.0817,114.1108,114.0332,114.0526,3013.0
2020-12-15 13:55:00,117.53,117.61,117.5,117.58,7029.0,114.072,114.1497,114.0429,114.1206,7029.0
2020-12-15 14:00:00,117.54,117.56,117.45,117.45,18767.0,114.0817,114.1011,113.9944,113.9944,18767.0
2020-12-15 14:05:00,117.48,117.6,117.38,117.44,7406.0,114.0235,114.14,113.9264,113.9847,7406.0
2020-12-15 14:10:00,117.48,117.6,117.48,117.51,7181.0,114.0235,114.14,114.0235,114.0526,7181.0
2020-12-15 14:15:00,117.53,117.59,117.49,117.59,4576.0,114.072,114.1303,114.0332,114.1303,4576.0
2020-12-15 14:20:00,117.57,117.57,117.4,117.41,7556.0,114.1108,114.1108,113.9458,113.9556,7556.0
2020-12-15 14:25:00,117.43,117.49,117.4,117.42,5092.0,113.975,114.0332,113.9458,113.9653,5092.0
2020-12-15 14:30:00,117.44,117.53,117.35,117.49,5931.0,113.9847,114.072,113.8973,114.0332,5931.0
2020-12-15 14:35:00,117.48,117.6,117.45,117.58,8040.0,114.0235,114.14,113.9944,114.1206,8040.0
2020-12-15 14:40:00,117.57,117.75,117.53,117.75,8992.0,114.1108,114.2855,114.072,114.2855,8992.0
2020-12-15 14:45:00,117.71,117.75,117.61,117.67,14103.0,114.2467,114.2855,114.1497,114.2079,14103.0
2020-12-15 14:50:00,117.68,117.68,117.48,117.48,31202.0,114.2176,114.2176,114.0235,114.0235,31202.0
2020-12-15 14:55:00,117.46,117.53,117.44,117.53,5028.0,114.0041,114.072,113.9847,114.072,5028.0
2020-12-15 15:00:00,117.54,117.74,117.52,117.72,9450.0,114.0817,114.2758,114.0623,114.2564,9450.0
2020-12-15 15:05:00,117.74,117.85,117.63,117.71,14564.0,114.2758,114.3826,114.1691,114.2467,14564.0
2020-12-15 15:10:00,117.71,117.72,117.55,117.63,8835.0,114.2467,114.2564,114.0914,114.1691,8835.0
2020-12-15 15:15:00,117.63,117.66,117.44,117.47,25905.0,114.1691,114.1982,113.9847,114.0138,25905.0
2020-12-15 15:20:00,117.47,117.53,117.4,117.42,13291.0,114.0138,114.072,113.9458,113.9653,13291.0
2020-12-15 15:25:00,117.41,117.41,117.32,117.37,10284.0,113.9556,113.9556,113.8682,113.9167,10284.0
2020-12-15 15:30:00,117.36,117.44,117.29,117.36,10704.0,113.907,113.9847,113.8391,113.907,10704.0
2020-12-15 15:35:00,117.37,117.5,117.37,117.43,14511.0,113.9167,114.0429,113.9167,113.975,14511.0
2020-12-15 15:40:00,117.42,117.61,117.39,117.56,10118.0,113.9653,114.1497,113.9361,114.1011,10118.0
2020-12-15 15:45:00,117.58,117.68,117.55,117.6,8433.0,114.1206,114.2176,114.0914,114.14,8433.0
2020-12-15 15:50:00,117.7,117.84,117.55,117.59,25391.0,114.237,114.3729,114.0914,114.1303,25391.0
2020-12-15 15:55:00,117.62,117.62,117.29,117.38,161692.0,114.1594,114.1594,113.8391,113.9264,161692.0
2020-12-16 09:30:00,117.58,117.74,117.4,117.56,27578.0,114.1206,114.2758,113.9458,114.1011,27578.0
2020-12-16 09:35:00,117.64,117.65,117.04,117.44,13715.0,114.1788,114.1885,113.5964,113.9847,13715.0
2020-12-16 09:40:00,117.32,117.43,116.92,116.93,40379.0,113.8682,113.975,113.48,113.4897,40379.0
2020-12-16 09:45:00,117.01,117.12,116.87,117.08,13761.0,113.5673,113.6741,113.4314,113.6353,13761.0
2020-12-16 09:50:00,117.13,117.14,116.93,117.12,7479.0,113.6838,113.6935,113.4897,113.6741,7479.0
2020-12-16 09:55:00,117.11,117.22,117.03,117.07,7454.0,113.6644,113.7711,113.5867,113.6256,7454.0
2020-12-16 10:00:00,116.98,117.09,116.94,117.09,5071.0,113.5382,113.645,113.4994,113.645,5071.0
2020-12-16 10:05:00,117.09,117.28,117.09,117.27,9888.0,113.645,113.8294,113.645,113.8197,9888.0
2020-12-16 10:10:00,117.25,117.28,117.07,117.14,5910.0,113.8003,113.8294,113.6256,113.6935,5910.0
2020-12-16 10:15:00,117.13,117.19,117.06,117.1,6188.0,113.6838,113.742,113.6159,113.6547,6188.0
2020-12-16 10:20:00,117.12,117.13,116.99,117.07,7984.0,113.6741,113.6838,113.5479,113.6256,7984.0
2020-12-16 10:25:00,117.11,117.51,117.11,117.48,5144.0,113.6644,114.0526,113.6644,114.0235,5144.0
2020-12-16 10:30:00,117.51,117.53,117.42,117.48,15141.0,114.0526,114.072,113.9653,114.0235,15141.0
2020-12-16 10:35:00,117.45,117.5,117.32,117.46,6833.0,113.9944,114.0429,113.8682,114.0041,6833.0
2020-12-16 10:40:00,117.47,117.59,117.42,117.49,7070.0,114.0138,114.1303,113.9653,114.0332,7070.0
2020-12-16 10:45:00,117.49,117.49,117.12,117.16,3401.0,114.0332,114.0332,113.6741,113.7129,3401.0
2020-12-16 10:50:00,117.14,117.34,117.14,117.34,5858.0,113.6935,113.8876,113.6935,113.8876,5858.0
2020-12-16 10:55:00,117.32,117.34,117.14,117.14,4698.0,113.8682,113.8876,113.6935,113.6935,4698.0
2020-12-16 11:00:00,117.19,117.45,117.1,117.4,18818.0,113.742,113.9944,113.6547,113.9458,18818.0
2020-12-16 11:05:00,117.41,117.51,117.27,117.37,9950.0,113.9556,114.0526,113.8197,113.9167,9950.0
2020-12-16 11:10:00,117.39,117.41,117.17,117.23,6711.0,113.9361,113.9556,113.7226,113.7808,6711.0
2020-12-16 11:15:00,117.18,117.22,117.13,117.22,4453.0,113.7323,113.7711,113.6838,113.7711,4453.0
2020-12-16 11:20:00,117.22,117.35,117.18,117.23,4656.0,113.7711,113.8973,113.7323,113.7808,4656.0
2020-12-16 11:25:00,117.29,117.37,117.23,117.3,5331.0,113.8391,113.9167,113.7808,113.8488,5331.0
2020-12-16 11:30:00,117.31,117.31,117.11,117.2,3778.0,113.8585,113.8585,113.6644,113.7517,3778.0
2020-12-16 11:35:00,117.22,117.25,117.1,117.11,3344.0,113.7711,113.8003,113.6547,113.6644,3344.0
2020-12-16 11:40:00,117.09,117.18,117.09,117.18,2491.0,113.645,113.7323,113.645,113.7323,2491.0
2020-12-16 11:45:00,117.17,117.18,117.01,117.05,1738.0,113.7226,113.7323,113.5673,113.6061,1738.0
2020-12-16 11:50:00,117.03,117.08,116.94,116.97,5319.0,113.5867,113.6353,113.4994,113.5285,5319.0
2020-12-16 11:55:00,116.9,116.91,116.72,116.73,3505.0,113.4606,113.4703,113.2859,113.2956,3505.0
2020-12-16 12:00:00,116.75,116.78,116.54,116.66,5258.0,113.315,113.3441,113.1112,113.2276,5258.0
2020-12-16 12:05:00,116.64,116.64,116.53,116.54,2006.0,113.2082,113.2082,113.1014,113.1112,2006.0
2020-12-16 12:10:00,116.55,116.78,116.54,116.78,5740.0,113.1209,113.3441,113.1112,113.3441,5740.0
2020-12-16 12:15:00,116.75,116.85,116.74,116.82,6806.0,113.315,113.412,113.3053,113.3829,6806.0
2020-12-16 12:20:00,116.8,116.84,116.76,116.83,8066.0,113.3635,113.4023,113.3247,113.3926,8066.0
2020-12-16 12:25:00,116.82,116.85,116.78,116.84,4486.0,113.3829,113.412,113.3441,113.4023,4486.0
2020-12-16 12:30:00,116.84,116.89,116.82,116.83,2900.0,113.4023,113.4509,113.3829,113.3926,2900.0
2020-12-16 12:35:00,116.81,116.87,116.81,116.87,2277.0,113.3732,113.4314,113.3732,113.4314,2277.0
2020-12-16 12:40:00,116.88,116.97,116.77,116.77,7376.0,113.4411,113.5285,113.3344,113.3344,7376.0
2020-12-16 12:45:00,116.76,116.76,116.65,116.68,6025.0,113.3247,113.3247,113.2179,113.247,6025.0
2020-12-16 12:50:00,116.63,116.73,116.57,116.73,3993.0,113.1985,113.2956,113.1403,113.2956,3993.0
2020-12-16 12:55:00,116.79,116.91,116.79,116.91,1424.0,113.3538,113.4703,113.3538,113.4703,1424.0
2020-12-16 13:00:00,116.91,116.97,116.85,116.89,48346.0,113.4703,113.5285,113.412,113.4509,48346.0
2020-12-16 13:05:00,116.82,116.83,116.77,116.78,2231.0,113.3829,113.3926,113.3344,113.3441,2231.0
2020-12-16 13:10:00,116.76,116.88,116.74,116.87,2005.0,113.3247,113.4411,113.3053,113.4314,2005.0
2020-12-16 13:15:00,116.82,116.87,116.77,116.84,1319.0,113.3829,113.4314,113.3344,113.4023,1319.0
2020-12-16 13:20:00,116.82,116.82,116.74,116.74,937.0,113.3829,113.3829,113.3053,113.3053,937.0
2020-12-16 13:25:00,116.74,116.81,116.74,116.79,4307.0,113.3053,113.3732,113.3053,113.3538,4307.0
2020-12-16 13:30:00,116.78,116.89,116.77,116.86,4598.0,113.3441,113.4509,113.3344,113.4217,4598.0
2020-12-16 13:35:00,116.85,116.96,116.82,116.95,5948.0,113.412,113.5188,113.3829,113.5091,5948.0
2020-12-16 13:40:00,116.96,117.07,116.93,116.94,13114.0,113.5188,113.6256,113.4897,113.4994,13114.0
2020-12-16 13:45:00,116.92,116.97,116.87,116.88,3680.0,113.48,113.5285,113.4314,113.4411,3680.0
2020-12-16 13:50:00,116.87,116.9,116.8,116.89,2116.0,113.4314,113.4606,113.3635,113.4509,2116.0
2020-12-16 13:55:00,116.86,116.86,116.8,116.81,2602.0,113.4217,113.4217,113.3635,113.3732,2602.0
2020-12-16 14:00:00,116.82,117.28,116.75,116.77,6858.0,113.3829,113.8294,113.315,113.3344,6858.0
2020-12-16 14:05:00,116.72,116.72,116.58,116.58,8550.0,113.2859,113.2859,113.15,113.15,8550.0
2020-12-16 14:10:00,116.58,116.6,116.49,116.5,9272.0,113.15,113.1694,113.0626,113.0723,9272.0
2020-12-16 14:15:00,116.44,116.51,116.4,116.47,3782.0,113.0141,113.082,112.9753,113.0432,3782.0
2020-12-16 14:20:00,116.51,116.61,116.51,116.57,4471.0,113.082,113.1791,113.082,113.1403,4471.0
2020-12-16 14:25:00,116.6,116.64,116.58,116.63,7530.0,113.1694,113.2082,113.15,113.1985,7530.0
2020-12-16 14:30:00,116.63,116.68,116.52,116.56,9142.0,113.1985,113.247,113.0917,113.1306,9142.0
2020-12-16 14:35:00,116.58,116.73,116.58,116.72,7413.0,113.15,113.2956,113.15,113.2859,7413.0
2020-12-16 14:40:00,116.71,116.73,116.62,116.68,6672.0,113.2761,113.2956,113.1888,113.247,6672.0
2020-12-16 14:45:00,116.7,116.78,116.68,116.78,4919.0,113.2664,113.3441,113.247,113.3441,4919.0
2020-12-16 14:50:00,116.79,116.88,116.76,116.8,47071.0,113.3538,113.4411,113.3247,113.3635,47071.0
2020-12-16 14:55:00,116.8,116.86,116.79,116.85,8521.0,113.3635,113.4217,113.3538,113.412,8521.0
2020-12-16 15:00:00,116.85,116.85,116.71,116.74,8121.0,113.412,113.412,113.2761,113.3053,8121.0
2020-12-16 15:05:00,116.73,116.74,116.62,116.65,10677.0,113.2956,113.3053,113.1888,113.2179,10677.0
2020-12-16 15:10:00,116.64,116.72,116.56,116.72,11787.0,113.2082,113.2859,113.1306,113.2859,11787.0
2020-12-16 15:15:00,116.74,116.86,116.72,116.84,14216.0,113.3053,113.4217,113.2859,113.4023,14216.0
2020-12-16 15:20:00,116.84,116.95,116.84,116.93,11498.0,113.4023,113.5091,113.4023,113.4897,11498.0
2020-12-16 15:25:00,116.94,116.97,116.86,116.94,10682.0,113.4994,113.5285,113.4217,113.4994,10682.0
2020-12-16 15:30:00,116.94,117.16,116.94,117.14,12272.0,113.4994,113.7129,113.4994,113.6935,12272.0
2020-12-16 15:35:00,117.16,117.18,116.99,117.07,9829.0,113.7129,113.7323,113.5479,113.6256,9829.0
2020-12-16 15:40:00,117.08,117.18,116.99,117.11,149783.0,113.6353,113.7323,113.5479,113.6644,149783.0
2020-12-16 15:45:00,117.12,117.3,117.08,117.23,25284.0,113.6741,113.8488,113.6353,113.7808,25284.0
2020-12-16 15:50:00,117.21,117.26,117.1,117.26,32721.0,113.7614,113.81,113.6547,113.81,32721.0
2020-12-16 15:55:00,117.27,117.38,117.16,117.23,95652.0,113.8197,113.9264,113.7129,113.7808,95652.0
2020-12-17 09:30:00,118.05,118.49,117.04,118.28,63544.0,114.5767,115.0038,113.5964,114.8,63544.0
2020-12-17 09:35:00,118.24,118.61,117.77,118.37,46555.0,114.7611,115.1202,114.305,114.8873,46555.0
2020-12-17 09:40:00,118.39,118.83,118.39,118.71,5324.0,114.9067,115.3338,114.9067,115.2173,5324.0
2020-12-17 09:45:00,118.72,118.93,118.64,118.69,14991.0,115.227,115.4308,115.1494,115.1979,14991.0
2020-12-17 09:50:00,118.57,118.59,118.25,118.25,2691.0,115.0814,115.1008,114.7708,114.7708,2691.0
2020-12-17 09:55:00,118.26,118.42,118.18,118.32,7464.0,114.7805,114.9358,114.7029,114.8388,7464.0
2020-12-17 10:00:00,118.36,118.45,118.25,118.38,25598.0,114.8776,114.965,114.7708,114.897,25598.0
2020-12-17 10:05:00,118.37,118.45,118.31,118.34,6155.0,114.8873,114.965,114.8291,114.8582,6155.0
2020-12-17 10:10:00,118.3,118.36,118.15,118.19,4316.0,114.8194,114.8776,114.6738,114.7126,4316.0
2020-12-17 10:15:00,118.12,118.39,118.11,118.3,9601.0,114.6447,114.9067,114.635,114.8194,9601.0
2020-12-17 10:20:00,118.26,118.57,118.26,118.4,9977.0,114.7805,115.0814,114.7805,114.9164,9977.0
2020-12-17 10:25:00,118.35,118.44,118.24,118.36,24802.0,114.8679,114.9552,114.7611,114.8776,24802.0
2020-12-17 10:30:00,118.3,118.64,118.24,118.54,11701.0,114.8194,115.1494,114.7611,115.0523,11701.0
2020-12-17 10:35:00,118.51,118.76,118.51,118.76,9340.0,115.0232,115.2658,115.0232,115.2658,9340.0
2020-12-17 10:40:00,118.71,118.71,118.58,118.62,12993.0,115.2173,115.2173,115.0911,115.13,12993.0
2020-12-17 10:45:00,118.71,118.88,118.71,118.84,19951.0,115.2173,115.3823,115.2173,115.3435,19951.0
2020-12-17 10:50:00,118.87,119.11,118.87,119.11,13740.0,115.3726,115.6055,115.3726,115.6055,13740.0
2020-12-17 10:55:00,119.09,119.09,118.9,118.99,6044.0,115.5861,115.5861,115.4017,115.4891,6044.0
2020-12-17 11:00:00,118.99,119.06,118.87,118.89,5237.0,115.4891,115.557,115.3726,115.392,5237.0
2020-12-17 11:05:00,118.92,118.99,118.88,118.93,5568.0,115.4211,115.4891,115.3823,115.4308,5568.0
2020-12-17 11:10:00,118.92,118.95,118.86,118.9,3913.0,115.4211,115.4502,115.3629,115.4017,3913.0
2020-12-17 11:15:00,118.9,119.05,118.83,118.84,11499.0,115.4017,115.5473,115.3338,115.3435,11499.0
2020-12-17 11:20:00,118.84,118.92,118.69,118.92,7001.0,115.3435,115.4211,115.1979,115.4211,7001.0
2020-12-17 11:25:00,118.92,118.94,118.89,118.9,4726.0,115.4211,115.4405,115.392,115.4017,4726.0
2020-12-17 11:30:00,118.91,118.94,118.83,118.94,4491.0,115.4114,115.4405,115.3338,115.4405,4491.0
2020-12-17 11:35:00,118.96,118.96,118.91,118.92,4142.0,115.4599,115.4599,115.4114,115.4211,4142.0
2020-12-17 11:40:00,118.93,118.99,118.87,118.93,3931.0,115.4308,115.4891,115.3726,115.4308,3931.0
2020-12-17 11:45:00,118.92,119.12,118.91,119.04,2591.0,115.4211,115.6152,115.4114,115.5376,2591.0
2020-12-17 11:50:00,119.05,119.06,118.82,118.85,16709.0,115.5473,115.557,115.3241,115.3532,16709.0
2020-12-17 11:55:00,118.83,118.87,118.63,118.79,13639.0,115.3338,115.3726,115.1397,115.295,13639.0
2020-12-17 12:00:00,118.78,118.85,118.78,118.8,3519.0,115.2852,115.3532,115.2852,115.3047,3519.0
2020-12-17 12:05:00,118.82,118.82,118.59,118.59,2865.0,115.3241,115.3241,115.1008,115.1008,2865.0
2020-12-17 12:10:00,118.59,118.59,118.32,118.35,20704.0,115.1008,115.1008,114.8388,114.8679,20704.0
2020-12-17 12:15:00,118.38,118.5,118.33,118.36,4775.0,114.897,115.0135,114.8485,114.8776,4775.0
2020-12-17 12:20:00,118.38,118.41,118.34,118.4,3353.0,114.897,114.9261,114.8582,114.9164,3353.0
2020-12-17 12:25:00,118.4,118.46,118.34,118.46,3896.0,114.9164,114.9747,114.8582,114.9747,3896.0
2020-12-17 12:30:00,118.48,118.59,118.48,118.57,3694.0,114.9941,115.1008,114.9941,115.0814,3694.0
2020-12-17 12:35:00,118.57,118.57,118.47,118.52,2364.0,115.0814,115.0814,114.9844,115.0329,2364.0
2020-12-17 12:40:00,118.52,118.62,118.52,118.57,3214.0,115.0329,115.13,115.0329,115.0814,3214.0
2020-12-17 12:45:00,118.59,118.64,118.59,118.63,4154.0,115.1008,115.1494,115.1008,115.1397,4154.0
2020-12-17 12:50:00,118.66,118.78,118.65,118.78,8461.0,115.1688,115.2852,115.1591,115.2852,8461.0
2020-12-17 12:55:00,118.79,119.02,118.78,118.87,4501.0,115.295,115.5182,115.2852,115.3726,4501.0
2020-12-17 13:00:00,118.89,119.1,118.88,118.93,16218.0,115.392,115.5958,115.3823,115.4308,16218.0
2020-12-17 13:05:00,118.96,119.03,118.82,118.86,3235.0,115.4599,115.5279,115.3241,115.3629,3235.0
2020-12-17 13:10:00,118.85,118.9,118.84,118.9,2883.0,115.3532,115.4017,115.3435,115.4017,2883.0
2020-12-17 13:15:00,118.86,118.88,118.81,118.85,9241.0,115.3629,115.3823,115.3144,115.3532,9241.0
2020-12-17 13:20:00,118.85,118.88,118.76,118.8,3970.0,115.3532,115.3823,115.2658,115.3047,3970.0
2020-12-17 13:25:00,118.81,118.86,118.79,118.83,2474.0,115.3144,115.3629,115.295,115.3338,2474.0
2020-12-17 13:30:00,118.83,118.88,118.78,118.83,3341.0,115.3338,115.3823,115.2852,115.3338,3341.0
2020-12-17 13:35:00,118.83,118.95,118.82,118.95,2439.0,115.3338,115.4502,115.3241,115.4502,2439.0
2020-12-17 13:40:00,118.99,119.0,118.86,118.88,15166.0,115.4891,115.4988,115.3629,115.3823,15166.0
2020-12-17 13:45:00,118.83,118.87,118.8,118.87,2437.0,115.3338,115.3726,115.3047,115.3726,2437.0
2020-12-17 13:50:00,118.93,118.99,118.9,118.99,3102.0,115.4308,115.4891,115.4017,115.4891,3102.0
2020-12-17 13:55:00,118.96,118.96,118.82,118.94,1968.0,115.4599,115.4599,115.3241,115.4405,1968.0
2020-12-17 14:00:00,118.94,119.02,118.86,118.95,5712.0,115.4405,115.5182,115.3629,115.4502,5712.0
2020-12-17 14:05:00,118.95,118.98,118.91,118.97,4136.0,115.4502,115.4794,115.4114,115.4697,4136.0
2020-12-17 14:10:00,118.97,119.07,118.96,119.04,6327.0,115.4697,115.5667,115.4599,115.5376,6327.0
2020-12-17 14:15:00,119.05,119.19,119.05,119.18,5757.0,115.5473,115.6832,115.5473,115.6735,5757.0
2020-12-17 14:20:00,119.18,119.36,119.17,119.32,9294.0,115.6735,115.8482,115.6638,115.8094,9294.0
2020-12-17 14:25:00,119.32,119.39,119.28,119.3,9365.0,115.8094,115.8773,115.7705,115.7899,9365.0
2020-12-17 14:30:00,119.32,119.36,119.09,119.13,28079.0,115.8094,115.8482,115.5861,115.6249,28079.0
2020-12-17 14:35:00,119.13,119.16,119.04,119.08,6631.0,115.6249,115.6541,115.5376,115.5764,6631.0
2020-12-17 14:40:00,119.08,119.1,119.0,119.06,12832.0,115.5764,115.5958,115.4988,115.557,12832.0
2020-12-17 14:45:00,119.06,119.1,118.94,118.95,6864.0,115.557,115.5958,115.4405,115.4502,6864.0
2020-12-17 14:50:00,118.95,119.08,118.93,119.02,7223.0,115.4502,115.5764,115.4308,115.5182,7223.0
2020-12-17 14:55:00,119.02,119.04,118.81,118.82,13816.0,115.5182,115.5376,115.3144,115.3241,13816.0
2020-12-17 15:00:00,118.87,118.92,118.79,118.92,10223.0,115.3726,115.4211,115.295,115.4211,10223.0
2020-12-17 15:05:00,118.93,118.94,118.86,118.93,5274.0,115.4308,115.4405,115.3629,115.4308,5274.0
2020-12-17 15:10:00,118.93,118.95,118.89,118.89,6515.0,115.4308,115.4502,115.392,115.392,6515.0
2020-12-17 15:15:00,118.89,118.95,118.89,118.91,8329.0,115.392,115.4502,115.392,115.4114,8329.0
2020-12-17 15:20:00,118.92,118.98,118.92,118.92,13049.0,115.4211,115.4794,115.4211,115.4211,13049.0
2020-12-17 15:25:00,118.93,118.93,118.71,118.73,10361.0,115.4308,115.4308,115.2173,115.2367,10361.0
2020-12-17 15:30:00,118.7,118.85,118.7,118.83,9727.0,115.2076,115.3532,115.2076,115.3338,9727.0
2020-12-17 15:35:00,118.83,118.91,118.78,118.81,30278.0,115.3338,115.4114,115.2852,115.3144,30278.0
2020-12-17 15:40:00,118.83,118.88,118.75,118.8,15993.0,115.3338,115.3823,115.2561,115.3047,15993.0
2020-12-17 15:45:00,118.81,118.83,118.72,118.82,20421.0,115.3144,115.3338,115.227,115.3241,20421.0
2020-12-17 15:50:00,118.85,118.91,118.74,118.81,32953.0,115.3532,115.4114,115.2464,115.3144,32953.0
2020-12-17 15:55:00,118.78,119.0,118.62,119.0,142747.0,115.2852,115.4988,115.13,115.4988,142747.0
2020-12-18 09:30:00,119.23,119.56,119.23,119.29,202402.0,115.722,116.0423,115.722,115.7802,202402.0
2020-12-18 09:35:00,119.28,119.28,118.8,118.8,1780.0,115.7705,115.7705,115.3047,115.3047,1780.0
2020-12-18 09:40:00,118.67,119.21,118.63,119.18,8382.0,115.1785,115.7026,115.1397,115.6735,8382.0
2020-12-18 09:45:00,119.11,119.11,118.71,118.83,17120.0,115.6055,115.6055,115.2173,115.3338,17120.0
2020-12-18 09:50:00,118.73,119.14,118.73,118.88,5128.0,115.2367,115.6347,115.2367,115.3823,5128.0
2020-12-18 09:55:00,119.03,119.4,119.02,119.32,5731.0,115.5279,115.887,115.5182,115.8094,5731.0
2020-12-18 10:00:00,119.39,119.39,119.1,119.1,3924.0,115.8773,115.8773,115.5958,115.5958,3924.0
2020-12-18 10:05:00,119.04,119.29,119.01,119.21,30075.0,115.5376,115.7802,115.5085,115.7026,30075.0
2020-12-18 10:10:00,119.24,119.31,118.98,119.24,6224.0,115.7317,115.7997,115.4794,115.7317,6224.0
2020-12-18 10:15:00,119.22,119.38,119.2,119.22,5756.0,115.7123,115.8676,115.6929,115.7123,5756.0
2020-12-18 10:20:00,119.18,119.27,118.93,118.98,7251.0,115.6735,115.7608,115.4308,115.4794,7251.0
2020-12-18 10:25:00,119.06,119.11,118.83,118.96,3802.0,115.557,115.6055,115.3338,115.4599,3802.0
2020-12-18 10:30:00,118.96,119.06,118.94,119.0,8726.0,115.4599,115.557,115.4405,115.4988,8726.0
2020-12-18 10:35:00,119.04,119.2,118.99,119.07,18166.0,115.5376,115.6929,115.4891,115.5667,18166.0
2020-12-18 10:40:00,119.12,119.45,119.12,119.41,4934.0,115.6152,115.9355,115.6152,115.8967,4934.0
2020-12-18 10:45:00,119.38,119.53,119.35,119.45,6904.0,115.8676,116.0132,115.8385,115.9355,6904.0
2020-12-18 10:50:00,119.48,119.56,119.35,119.37,18421.0,115.9646,116.0423,115.8385,115.8579,18421.0
2020-12-18 10:55:00,119.43,119.5,119.29,119.45,7365.0,115.9161,115.9841,115.7802,115.9355,7365.0
2020-12-18 11:00:00,119.4,119.44,119.23,119.23,5392.0,115.887,115.9258,115.722,115.722,5392.0
2020-12-18 11:05:00,119.27,119.3,119.13,119.25,10134.0,115.7608,115.7899,115.6249,115.7414,10134.0
2020-12-18 11:10:00,119.23,119.28,118.86,118.89,6730.0,115.722,115.7705,115.3629,115.392,6730.0
2020-12-18 11:15:00,118.84,118.86,118.69,118.79,5714.0,115.3435,115.3629,115.1979,115.295,5714.0
2020-12-18 11:20:00,118.87,119.08,118.83,119.02,5479.0,115.3726,115.5764,115.3338,115.5182,5479.0
2020-12-18 11:25:00,119.06,119.13,119.0,119.09,4666.0,115.557,115.6249,115.4988,115.5861,4666.0
2020-12-18 11:30:00,119.07,119.29,118.97,119.23,11503.0,115.5667,115.7802,115.4697,115.722,11503.0
2020-12-18 11:35:00,119.27,119.34,119.25,119.33,2600.0,115.7608,115.8288,115.7414,115.8191,2600.0
2020-12-18 11:40:00,119.39,119.4,119.29,119.33,8741.0,115.8773,115.887,115.7802,115.8191,8741.0
2020-12-18 11:45:00,119.33,119.42,119.29,119.37,2689.0,115.8191,115.9064,115.7802,115.8579,2689.0
2020-12-18 11:50:00,119.37,119.45,119.29,119.31,8464.0,115.8579,115.9355,115.7802,115.7997,8464.0
2020-12-18 11:55:00,119.26,119.36,119.2,119.2,1988.0,115.7511,115.8482,115.6929,115.6929,1988.0
2020-12-18 12:00:00,119.25,119.27,119.21,119.24,5401.0,115.7414,115.7608,115.7026,115.7317,5401.0
2020-12-18 12:05:00,119.29,119.32,118.98,119.09,38410.0,115.7802,115.8094,115.4794,115.5861,38410.0
2020-12-18 12:10:00,119.09,119.2,119.06,119.2,7780.0,115.5861,115.6929,115.557,115.6929,7780.0
2020-12-18 12:15:00,119.2,119.4,119.2,119.4,6455.0,115.6929,115.887,115.6929,115.887,6455.0
2020-12-18 12:20:00,119.38,119.67,119.35,119.56,9769.0,115.8676,116.1491,115.8385,116.0423,9769.0
2020-12-18 12:25:00,119.55,119.56,119.46,119.46,5570.0,116.0326,116.0423,115.9452,115.9452,5570.0
2020-12-18 12:30:00,119.47,119.47,119.28,119.33,10468.0,115.9549,115.9549,115.7705,115.8191,10468.0
2020-12-18 12:35:00,119.34,119.64,119.32,119.64,4651.0,115.8288,116.1199,115.8094,116.1199,4651.0
2020-12-18 12:40:00,119.66,119.86,119.66,119.86,9163.0,116.1394,116.3335,116.1394,116.3335,9163.0
2020-12-18 12:45:00,119.84,119.85,119.45,119.47,16300.0,116.3141,116.3238,115.9355,115.9549,16300.0
2020-12-18 12:50:00,119.47,119.6,119.24,119.24,9095.0,115.9549,116.0811,115.7317,115.7317,9095.0
2020-12-18 12:55:00,119.25,119.27,119.15,119.18,7924.0,115.7414,115.7608,115.6444,115.6735,7924.0
2020-12-18 13:00:00,119.15,119.23,118.9,118.91,7449.0,115.6444,115.722,115.4017,115.4114,7449.0
2020-12-18 13:05:00,118.87,118.98,118.85,118.87,5573.0,115.3726,115.4794,115.3532,115.3726,5573.0
2020-12-18 13:10:00,118.89,118.99,118.88,118.92,5301.0,115.392,115.4891,115.3823,115.4211,5301.0
2020-12-18 13:15:00,118.91,118.94,118.84,118.91,6148.0,115.4114,115.4405,115.3435,115.4114,6148.0
2020-12-18 13:20:00,118.89,118.89,118.69,118.76,6816.0,115.392,115.392,115.1979,115.2658,6816.0
2020-12-18 13:25:00,118.73,118.77,118.69,118.72,6129.0,115.2367,115.2755,115.1979,115.227,6129.0
2020-12-18 13:30:00,118.73,118.78,118.68,118.78,3755.0,115.2367,115.2852,115.1882,115.2852,3755.0
2020-12-18 13:35:00,118.78,118.78,118.64,118.67,8135.0,115.2852,115.2852,115.1494,115.1785,8135.0
2020-12-18 13:40:00,118.67,118.73,118.63,118.7,5290.0,115.1785,115.2367,115.1397,115.2076,5290.0
2020-12-18 13:45:00,118.7,118.79,118.62,118.65,8086.0,115.2076,115.295,115.13,115.1591,8086.0
2020-12-18 13:50:00,118.65,118.78,118.64,118.76,7306.0,115.1591,115.2852,115.1494,115.2658,7306.0
2020-12-18 13:55:00,118.77,118.8,118.74,118.77,8260.0,115.2755,115.3047,115.2464,115.2755,8260.0
2020-12-18 14:00:00,118.77,118.77,118.46,118.47,10073.0,115.2755,115.2755,114.9747,114.9844,10073.0
2020-12-18 14:05:00,118.47,118.72,118.44,118.72,4838.0,114.9844,115.227,114.9552,115.227,4838.0
2020-12-18 14:10:00,118.75,118.81,118.67,118.76,6391.0,115.2561,115.3144,115.1785,115.2658,6391.0
2020-12-18 14:15:00,118.76,118.92,118.64,118.92,4083.0,115.2658,115.4211,115.1494,115.4211,4083.0
2020-12-18 14:20:00,118.93,119.08,118.9,118.92,6102.0,115.4308,115.5764,115.4017,115.4211,6102.0
2020-12-18 14:25:00,118.95,118.95,118.81,118.89,4498.0,115.4502,115.4502,115.3144,115.392,4498.0
2020-12-18 14:30:00,118.91,119.03,118.88,118.91,6467.0,115.4114,115.5279,115.3823,115.4114,6467.0
2020-12-18 14:35:00,118.88,118.99,118.88,118.93,5617.0,115.3823,115.4891,115.3823,115.4308,5617.0
2020-12-18 14:40:00,118.91,118.93,118.74,118.75,6949.0,115.4114,115.4308,115.2464,115.2561,6949.0
2020-12-18 14:45:00,118.75,118.77,118.66,118.71,6927.0,115.2561,115.2755,115.1688,115.2173,6927.0
2020-12-18 14:50:00,118.71,118.84,118.7,118.75,7880.0,115.2173,115.3435,115.2076,115.2561,7880.0
2020-12-18 14:55:00,118.77,118.77,118.53,118.74,6208.0,115.2755,115.2755,115.0426,115.2464,6208.0
2020-12-18 15:00:00,118.71,118.71,118.59,118.64,7763.0,115.2173,115.2173,115.1008,115.1494,7763.0
2020-12-18 15:05:00,118.7,118.79,118.64,118.66,8095.0,115.2076,115.295,115.1494,115.1688,8095.0
2020-12-18 15:10:00,118.65,118.68,118.56,118.61,11748.0,115.1591,115.1882,115.0717,115.1202,11748.0
2020-12-18 15:15:00,118.68,118.87,118.62,118.7,9344.0,115.1882,115.3726,115.13,115.2076,9344.0
2020-12-18 15:20:00,118.69,118.74,118.64,118.67,8694.0,115.1979,115.2464,115.1494,115.1785,8694.0
2020-12-18 15:25:00,118.65,118.76,118.55,118.75,12022.0,115.1591,115.2658,115.062,115.2561,12022.0
2020-12-18 15:30:00,118.76,118.92,118.72,118.8,17059.0,115.2658,115.4211,115.227,115.3047,17059.0
2020-12-18 15:35:00,118.81,118.93,118.64,118.7,50254.0,115.3144,115.4308,115.1494,115.2076,50254.0
2020-12-18 15:40:00,118.72,119.18,118.66,119.09,34007.0,115.227,115.6735,115.1688,115.5861,34007.0
2020-12-18 15:45:00,119.12,119.17,118.81,118.92,57332.0,115.6152,115.6638,115.3144,115.4211,57332.0
2020-12-18 15:50:00,118.96,119.51,118.91,119.47,80052.0,115.4599,115.9938,115.4114,115.9549,80052.0
2020-12-18 15:55:00,119.51,119.65,119.2,119.29,382988.0,115.9938,116.1296,115.6929,115.7802,382988.0
2020-12-21 09:30:00,117.7,117.84,116.52,117.51,85829.0,114.237,114.3729,113.0917,114.0526,85829.0
2020-12-21 09:35:00,117.61,117.8,117.13,117.51,21081.0,114.1497,114.3341,113.6838,114.0526,21081.0
2020-12-21 09:40:00,117.68,117.73,117.03,117.15,18058.0,114.2176,114.2661,113.5867,113.7032,18058.0
2020-12-21 09:45:00,117.14,117.16,116.86,117.09,16046.0,113.6935,113.7129,113.4217,113.645,16046.0
2020-12-21 09:50:00,117.04,117.2,116.63,116.64,21749.0,113.5964,113.7517,113.1985,113.2082,21749.0
2020-12-21 09:55:00,116.64,116.9,116.19,116.2,15352.0,113.2082,113.4606,112.7714,112.7812,15352.0
2020-12-21 10:00:00,116.04,116.72,116.02,116.32,21589.0,112.6259,113.2859,112.6064,112.8976,21589.0
2020-12-21 10:05:00,116.36,116.74,115.96,116.57,19575.0,112.9364,113.3053,112.5482,113.1403,19575.0
2020-12-21 10:10:00,116.47,116.68,116.35,116.42,5504.0,113.0432,113.247,112.9267,112.9947,5504.0
2020-12-21 10:15:00,116.27,116.32,115.97,116.3,10179.0,112.8491,112.8976,112.5579,112.8782,10179.0
2020-12-21 10:20:00,116.3,117.07,116.26,117.04,9332.0,112.8782,113.6256,112.8394,113.5964,9332.0
2020-12-21 10:25:00,117.02,117.02,116.52,116.54,83801.0,113.577,113.577,113.0917,113.1112,83801.0
2020-12-21 10:30:00,116.5,116.68,116.41,116.48,4844.0,113.0723,113.247,112.985,113.0529,4844.0
2020-12-21 10:35:00,116.73,117.25,116.55,117.25,4170.0,113.2956,113.8003,113.1209,113.8003,4170.0
2020-12-21 10:40:00,117.22,117.55,117.05,117.46,3733.0,113.7711,114.0914,113.6061,114.0041,3733.0
2020-12-21 10:45:00,117.38,117.38,116.96,117.02,5733.0,113.9264,113.9264,113.5188,113.577,5733.0
2020-12-21 10:50:00,117.06,117.06,116.81,117.0,3660.0,113.6159,113.6159,113.3732,113.5576,3660.0
2020-12-21 10:55:00,116.98,117.17,116.96,117.06,7202.0,113.5382,113.7226,113.5188,113.6159,7202.0
2020-12-21 11:00:00,117.06,117.51,117.03,117.5,5026.0,113.6159,114.0526,113.5867,114.0429,5026.0
2020-12-21 11:05:00,117.62,117.66,117.42,117.51,6712.0,114.1594,114.1982,113.9653,114.0526,6712.0
2020-12-21 11:10:00,117.51,117.56,117.3,117.3,31614.0,114.0526,114.1011,113.8488,113.8488,31614.0
2020-12-21 11:15:00,117.32,117.47,117.3,117.47,2700.0,113.8682,114.0138,113.8488,114.0138,2700.0
2020-12-21 11:20:00,117.46,117.77,117.44,117.75,7145.0,114.0041,114.305,113.9847,114.2855,7145.0
2020-12-21 11:25:00,117.77,117.77,117.51,117.59,7514.0,114.305,114.305,114.0526,114.1303,7514.0
2020-12-21 11:30:00,117.61,117.64,117.48,117.48,2539.0,114.1497,114.1788,114.0235,114.0235,2539.0
2020-12-21 11:35:00,117.47,117.6,117.42,117.44,6606.0,114.0138,114.14,113.9653,113.9847,6606.0
2020-12-21 11:40:00,117.45,117.53,117.33,117.35,5328.0,113.9944,114.072,113.8779,113.8973,5328.0
2020-12-21 11:45:00,117.39,117.51,117.32,117.46,5065.0,113.9361,114.0526,113.8682,114.0041,5065.0
2020-12-21 11:50:00,117.5,117.69,117.5,117.63,2344.0,114.0429,114.2273,114.0429,114.1691,2344.0
2020-12-21 11:55:00,117.62,117.64,117.59,117.61,3408.0,114.1594,114.1788,114.1303,114.1497,3408.0
2020-12-21 12:00:00,117.52,117.87,117.52,117.84,7660.0,114.0623,114.402,114.0623,114.3729,7660.0
2020-12-21 12:05:00,117.81,117.84,117.7,117.76,2574.0,114.3438,114.3729,114.237,114.2953,2574.0
2020-12-21 12:10:00,117.77,117.93,117.76,117.88,4408.0,114.305,114.4603,114.2953,114.4117,4408.0
2020-12-21 12:15:00,117.97,118.01,117.95,117.95,3041.0,114.4991,114.5379,114.4797,114.4797,3041.0
2020-12-21 12:20:00,117.98,118.19,117.96,118.19,2909.0,114.5088,114.7126,114.4894,114.7126,2909.0
2020-12-21 12:25:00,118.25,118.33,118.12,118.32,3521.0,114.7708,114.8485,114.6447,114.8388,3521.0
2020-12-21 12:30:00,118.36,118.45,118.26,118.32,4022.0,114.8776,114.965,114.7805,114.8388,4022.0
2020-12-21 12:35:00,118.33,118.37,118.22,118.22,6207.0,114.8485,114.8873,114.7417,114.7417,6207.0
2020-12-21 12:40:00,118.27,118.29,118.04,118.05,5839.0,114.7902,114.8097,114.567,114.5767,5839.0
2020-12-21 12:45:00,118.11,118.34,118.03,118.26,5458.0,114.635,114.8582,114.5573,114.7805,5458.0
2020-12-21 12:50:00,118.26,118.4,118.17,118.33,4646.0,114.7805,114.9164,114.6932,114.8485,4646.0
2020-12-21 12:55:00,118.32,118.32,118.11,118.17,2746.0,114.8388,114.8388,114.635,114.6932,2746.0
2020-12-21 13:00:00,118.22,118.23,118.1,118.12,5918.0,114.7417,114.7514,114.6253,114.6447,5918.0
2020-12-21 13:05:00,118.1,118.19,118.05,118.13,3870.0,114.6253,114.7126,114.5767,114.6544,3870.0
2020-12-21 13:10:00,118.08,118.14,117.9,117.93,6090.0,114.6058,114.6641,114.4311,114.4603,6090.0
2020-12-21 13:15:00,117.99,118.01,117.84,118.01,8141.0,114.5185,114.5379,114.3729,114.5379,8141.0
2020-12-21 13:20:00,118.01,118.03,117.84,117.99,7858.0,114.5379,114.5573,114.3729,114.5185,7858.0
2020-12-21 13:25:00,118.05,118.05,117.82,117.83,7114.0,114.5767,114.5767,114.3535,114.3632,7114.0
2020-12-21 13:30:00,117.83,117.93,117.81,117.93,2836.0,114.3632,114.4603,114.3438,114.4603,2836.0
2020-12-21 13:35:00,118.01,118.08,117.89,117.94,6762.0,114.5379,114.6058,114.4214,114.47,6762.0
2020-12-21 13:40:00,117.94,118.2,117.94,118.2,4100.0,114.47,114.7223,114.47,114.7223,4100.0
2020-12-21 13:45:00,118.18,118.18,117.95,117.96,3696.0,114.7029,114.7029,114.4797,114.4894,3696.0
2020-12-21 13:50:00,117.97,118.14,117.97,118.03,7908.0,114.4991,114.6641,114.4991,114.5573,7908.0
2020-12-21 13:55:00,118.07,118.18,117.98,117.98,11811.0,114.5961,114.7029,114.5088,114.5088,11811.0
2020-12-21 14:00:00,118.01,118.02,117.87,118.01,8035.0,114.5379,114.5476,114.402,114.5379,8035.0
2020-12-21 14:05:00,117.98,118.04,117.87,117.87,6864.0,114.5088,114.567,114.402,114.402,6864.0
2020-12-21 14:10:00,117.89,117.99,117.84,117.93,6321.0,114.4214,114.5185,114.3729,114.4603,6321.0
2020-12-21 14:15:00,117.93,118.04,117.86,117.86,7569.0,114.4603,114.567,114.3923,114.3923,7569.0
2020-12-21 14:20:00,117.86,117.99,117.79,117.82,6482.0,114.3923,114.5185,114.3244,114.3535,6482.0
2020-12-21 14:25:00,117.89,117.91,117.78,117.85,6015.0,114.4214,114.4408,114.3147,114.3826,6015.0
2020-12-21 14:30:00,117.85,117.96,117.81,117.93,9202.0,114.3826,114.4894,114.3438,114.4603,9202.0
2020-12-21 14:35:00,118.01,118.09,117.93,117.99,9259.0,114.5379,114.6155,114.4603,114.5185,9259.0
2020-12-21 14:40:00,118.02,118.02,117.85,117.88,6958.0,114.5476,114.5476,114.3826,114.4117,6958.0
2020-12-21 14:45:00,117.94,118.0,117.86,117.93,5974.0,114.47,114.5282,114.3923,114.4603,5974.0
2020-12-21 14:50:00,117.99,118.04,117.9,117.99,8732.0,114.5185,114.567,114.4311,114.5185,8732.0
2020-12-21 14:55:00,117.99,118.02,117.85,117.85,14775.0,114.5185,114.5476,114.3826,114.3826,14775.0
2020-12-21 15:00:00,117.91,117.95,117.84,117.94,9284.0,114.4408,114.4797,114.3729,114.47,9284.0
2020-12-21 15:05:00,117.99,118.02,117.77,117.83,5913.0,114.5185,114.5476,114.305,114.3632,5913.0
2020-12-21 15:10:00,117.82,117.88,117.73,117.84,9003.0,114.3535,114.4117,114.2661,114.3729,9003.0
2020-12-21 15:15:00,117.81,117.81,117.65,117.72,7704.0,114.3438,114.3438,114.1885,114.2564,7704.0
2020-12-21 15:20:00,117.72,117.73,117.43,117.48,19656.0,114.2564,114.2661,113.975,114.0235,19656.0
2020-12-21 15:25:00,117.48,117.59,117.39,117.52,32057.0,114.0235,114.1303,113.9361,114.0623,32057.0
2020-12-21 15:30:00,117.55,117.62,117.37,117.38,11353.0,114.0914,114.1594,113.9167,113.9264,11353.0
2020-12-21 15:35:00,117.41,117.6,117.37,117.6,17805.0,113.9556,114.14,113.9167,114.14,17805.0
2020-12-21 15:40:00,117.67,117.7,117.47,117.48,16445.0,114.2079,114.237,114.0138,114.0235,16445.0
2020-12-21 15:45:00,117.5,117.54,117.42,117.52,27065.0,114.0429,114.0817,113.9653,114.0623,27065.0
2020-12-21 15:50:00,117.46,117.56,117.26,117.47,34376.0,114.0041,114.1011,113.81,114.0138,34376.0
2020-12-21 15:55:00,117.47,117.77,117.25,117.77,146864.0,114.0138,114.305,113.8003,114.305,146864.0
2020-12-22 09:30:00,118.0,118.0,117.47,117.9,17699.0,114.5282,114.5282,114.0138,114.4311,17699.0
2020-12-22 09:35:00,117.91,118.15,117.78,118.07,6105.0,114.4408,114.6738,114.3147,114.5961,6105.0
2020-12-22 09:40:00,118.09,118.16,117.75,117.84,8592.0,114.6155,114.6835,114.2855,114.3729,8592.0
2020-12-22 09:45:00,117.84,117.84,117.51,117.69,5199.0,114.3729,114.3729,114.0526,114.2273,5199.0
2020-12-22 09:50:00,117.66,117.78,117.41,117.42,6351.0,114.1982,114.3147,113.9556,113.9653,6351.0
2020-12-22 09:55:00,117.47,117.47,117.27,117.31,3566.0,114.0138,114.0138,113.8197,113.8585,3566.0
2020-12-22 10:00:00,117.29,117.29,116.85,117.1,8749.0,113.8391,113.8391,113.412,113.6547,8749.0
2020-12-22 10:05:00,117.08,117.39,117.08,117.39,9719.0,113.6353,113.9361,113.6353,113.9361,9719.0
2020-12-22 10:10:00,117.44,117.56,117.19,117.23,14233.0,113.9847,114.1011,113.742,113.7808,14233.0
2020-12-22 10:15:00,117.23,117.24,116.95,116.97,47862.0,113.7808,113.7906,113.5091,113.5285,47862.0
2020-12-22 10:20:00,116.96,117.14,116.9,117.0,23440.0,113.5188,113.6935,113.4606,113.5576,23440.0
2020-12-22 10:25:00,117.01,117.38,116.97,117.29,25692.0,113.5673,113.9264,113.5285,113.8391,25692.0
2020-12-22 10:30:00,117.3,117.84,117.2,117.69,7341.0,113.8488,114.3729,113.7517,114.2273,7341.0
2020-12-22 10:35:00,117.66,117.71,117.56,117.61,5782.0,114.1982,114.2467,114.1011,114.1497,5782.0
2020-12-22 10:40:00,117.63,118.05,117.53,117.84,6848.0,114.1691,114.5767,114.072,114.3729,6848.0
2020-12-22 10:45:00,117.99,118.07,117.74,117.79,9831.0,114.5185,114.5961,114.2758,114.3244,9831.0
2020-12-22 10:50:00,117.79,118.0,117.7,117.91,6892.0,114.3244,114.5282,114.237,114.4408,6892.0
2020-12-22 10:55:00,117.98,118.27,117.98,118.11,6382.0,114.5088,114.7902,114.5088,114.635,6382.0
2020-12-22 11:00:00,118.16,118.18,117.77,118.03,9428.0,114.6835,114.7029,114.305,114.5573,9428.0
2020-12-22 11:05:00,117.96,118.4,117.96,118.37,3361.0,114.4894,114.9164,114.4894,114.8873,3361.0
2020-12-22 11:10:00,118.35,118.43,118.12,118.19,7470.0,114.8679,114.9455,114.6447,114.7126,7470.0
2020-12-22 11:15:00,118.18,118.18,118.05,118.18,6622.0,114.7029,114.7029,114.5767,114.7029,6622.0
2020-12-22 11:20:00,118.2,118.31,118.15,118.19,9614.0,114.7223,114.8291,114.6738,114.7126,9614.0
2020-12-22 11:25:00,118.16,118.18,117.99,118.08,4027.0,114.6835,114.7029,114.5185,114.6058,4027.0
2020-12-22 11:30:00,118.13,118.16,117.98,118.05,5420.0,114.6544,114.6835,114.5088,114.5767,5420.0
2020-12-22 11:35:00,118.08,118.1,117.84,117.89,4022.0,114.6058,114.6253,114.3729,114.4214,4022.0
2020-12-22 11:40:00,117.9,117.99,117.72,117.73,7292.0,114.4311,114.5185,114.2564,114.2661,7292.0
2020-12-22 11:45:00,117.6,117.83,117.59,117.75,5208.0,114.14,114.3632,114.1303,114.2855,5208.0
2020-12-22 11:50:00,117.72,117.78,117.66,117.78,3620.0,114.2564,114.3147,114.1982,114.3147,3620.0
2020-12-22 11:55:00,117.79,117.82,117.74,117.77,4107.0,114.3244,114.3535,114.2758,114.305,4107.0
2020-12-22 12:00:00,117.75,117.93,117.73,117.9,5518.0,114.2855,114.4603,114.2661,114.4311,5518.0
2020-12-22 12:05:00,117.9,117.9,117.6,117.6,9218.0,114.4311,114.4311,114.14,114.14,9218.0
2020-12-22 12:10:00,117.66,117.71,117.54,117.59,9630.0,114.1982,114.2467,114.0817,114.1303,9630.0
2020-12-22 12:15:00,117.62,117.69,117.55,117.65,4483.0,114.1594,114.2273,114.0914,114.1885,4483.0
2020-12-22 12:20:00,117.65,117.81,117.63,117.74,4877.0,114.1885,114.3438,114.1691,114.2758,4877.0
2020-12-22 12:25:00,117.74,117.74,117.59,117.59,5210.0,114.2758,114.2758,114.1303,114.1303,5210.0
2020-12-22 12:30:00,117.6,117.71,117.53,117.56,5250.0,114.14,114.2467,114.072,114.1011,5250.0
2020-12-22 12:35:00,117.55,117.73,117.53,117.73,7179.0,114.0914,114.2661,114.072,114.2661,7179.0
2020-12-22 12:40:00,117.73,117.84,117.71,117.84,3810.0,114.2661,114.3729,114.2467,114.3729,3810.0
2020-12-22 12:45:00,117.86,117.92,117.76,117.79,4407.0,114.3923,114.4505,114.2953,114.3244,4407.0
2020-12-22 12:50:00,117.8,117.92,117.8,117.88,4201.0,114.3341,114.4505,114.3341,114.4117,4201.0
2020-12-22 12:55:00,117.86,117.91,117.81,117.84,3285.0,114.3923,114.4408,114.3438,114.3729,3285.0
2020-12-22 13:00:00,117.91,118.0,117.91,117.97,5216.0,114.4408,114.5282,114.4408,114.4991,5216.0
2020-12-22 13:05:00,118.0,118.03,117.87,117.87,30751.0,114.5282,114.5573,114.402,114.402,30751.0
2020-12-22 13:10:00,117.87,117.87,117.74,117.74,6362.0,114.402,114.402,114.2758,114.2758,6362.0
2020-12-22 13:15:00,117.76,118.02,117.7,117.98,10375.0,114.2953,114.5476,114.237,114.5088,10375.0
2020-12-22 13:20:00,117.92,118.02,117.89,118.02,3780.0,114.4505,114.5476,114.4214,114.5476,3780.0
2020-12-22 13:25:00,118.01,118.01,117.85,117.85,7805.0,114.5379,114.5379,114.3826,114.3826,7805.0
2020-12-22 13:30:00,117.85,117.97,117.81,117.92,3691.0,114.3826,114.4991,114.3438,114.4505,3691.0
2020-12-22 13:35:00,117.92,118.15,117.92,118.11,3861.0,114.4505,114.6738,114.4505,114.635,3861.0
2020-12-22 13:40:00,118.09,118.09,117.87,117.88,6008.0,114.6155,114.6155,114.402,114.4117,6008.0
2020-12-22 13:45:00,117.88,117.98,117.81,117.92,4893.0,114.4117,114.5088,114.3438,114.4505,4893.0
2020-12-22 13:50:00,117.94,117.99,117.91,117.99,4402.0,114.47,114.5185,114.4408,114.5185,4402.0
2020-12-22 13:55:00,117.97,118.04,117.86,117.89,7927.0,114.4991,114.567,114.3923,114.4214,7927.0
2020-12-22 14:00:00,117.91,117.93,117.83,117.84,5824.0,114.4408,114.4603,114.3632,114.3729,5824.0
2020-12-22 14:05:00,117.84,117.91,117.73,117.73,5059.0,114.3729,114.4408,114.2661,114.2661,5059.0
2020-12-22 14:10:00,117.75,117.77,117.62,117.7,3801.0,114.2855,114.305,114.1594,114.237,3801.0
2020-12-22 14:15:00,117.71,117.71,117.52,117.57,7565.0,114.2467,114.2467,114.0623,114.1108,7565.0
2020-12-22 14:20:00,117.66,117.68,117.59,117.65,4918.0,114.1982,114.2176,114.1303,114.1885,4918.0
2020-12-22 14:25:00,117.65,117.78,117.6,117.71,6441.0,114.1885,114.3147,114.14,114.2467,6441.0
2020-12-22 14:30:00,117.74,117.74,117.54,117.55,6688.0,114.2758,114.2758,114.0817,114.0914,6688.0
2020-12-22 14:35:00,117.57,117.59,117.49,117.5,3854.0,114.1108,114.1303,114.0332,114.0429,3854.0
2020-12-22 14:40:00,117.44,117.55,117.44,117.54,7206.0,113.9847,114.0914,113.9847,114.0817,7206.0
2020-12-22 14:45:00,117.54,117.55,117.45,117.45,8537.0,114.0817,114.0914,113.9944,113.9944,8537.0
2020-12-22 14:50:00,117.47,117.7,117.46,117.49,11576.0,114.0138,114.237,114.0041,114.0332,11576.0
2020-12-22 14:55:00,117.46,117.57,117.46,117.51,6975.0,114.0041,114.1108,114.0041,114.0526,6975.0
2020-12-22 15:00:00,117.57,117.67,117.57,117.67,11979.0,114.1108,114.2079,114.1108,114.2079,11979.0
2020-12-22 15:05:00,117.67,117.83,117.64,117.66,9080.0,114.2079,114.3632,114.1788,114.1982,9080.0
2020-12-22 15:10:00,117.69,117.79,117.65,117.69,9375.0,114.2273,114.3244,114.1885,114.2273,9375.0
2020-12-22 15:15:00,117.68,117.68,117.52,117.56,11551.0,114.2176,114.2176,114.0623,114.1011,11551.0
2020-12-22 15:20:00,117.56,117.56,117.49,117.53,8407.0,114.1011,114.1011,114.0332,114.072,8407.0
2020-12-22 15:25:00,117.52,117.56,117.49,117.56,9935.0,114.0623,114.1011,114.0332,114.1011,9935.0
2020-12-22 15:30:00,117.54,117.55,117.46,117.47,10903.0,114.0817,114.0914,114.0041,114.0138,10903.0
2020-12-22 15:35:00,117.48,117.59,117.45,117.51,15918.0,114.0235,114.1303,113.9944,114.0526,15918.0
2020-12-22 15:40:00,117.5,117.6,117.42,117.55,23015.0,114.0429,114.14,113.9653,114.0914,23015.0
2020-12-22 15:45:00,117.55,117.6,117.42,117.42,20735.0,114.0914,114.14,113.9653,113.9653,20735.0
2020-12-22 15:50:00,117.38,117.47,117.24,117.38,22097.0,113.9264,114.0138,113.7906,113.9264,22097.0
2020-12-22 15:55:00,117.37,117.5,117.25,117.36,170198.0,113.9167,114.0429,113.8003,113.907,170198.0
2020-12-23 09:30:00,118.0,118.74,117.96,118.45,29140.0,114.5282,115.2464,114.4894,114.965,29140.0
2020-12-23 09:35:00,118.53,118.89,118.46,118.75,22845.0,115.0426,115.392,114.9747,115.2561,22845.0
2020-12-23 09:40:00,118.75,118.8,118.28,118.37,12263.0,115.2561,115.3047,114.8,114.8873,12263.0
2020-12-23 09:45:00,118.37,118.39,118.04,118.33,5160.0,114.8873,114.9067,114.567,114.8485,5160.0
2020-12-23 09:50:00,118.35,118.56,118.26,118.31,7353.0,114.8679,115.0717,114.7805,114.8291,7353.0
2020-12-23 09:55:00,118.23,118.27,118.06,118.16,5791.0,114.7514,114.7902,114.5864,114.6835,5791.0
2020-12-23 10:00:00,118.22,118.37,118.17,118.29,9247.0,114.7417,114.8873,114.6932,114.8097,9247.0
2020-12-23 10:05:00,118.2,118.23,117.97,118.09,10679.0,114.7223,114.7514,114.4991,114.6155,10679.0
2020-12-23 10:10:00,118.06,118.09,117.94,118.07,3870.0,114.5864,114.6155,114.47,114.5961,3870.0
2020-12-23 10:15:00,118.09,118.09,117.94,117.95,11400.0,114.6155,114.6155,114.47,114.4797,11400.0
2020-12-23 10:20:00,118.02,118.03,117.65,117.71,15052.0,114.5476,114.5573,114.1885,114.2467,15052.0
2020-12-23 10:25:00,117.74,117.94,117.74,117.9,6304.0,114.2758,114.47,114.2758,114.4311,6304.0
2020-12-23 10:30:00,117.92,118.07,117.91,118.04,5827.0,114.4505,114.5961,114.4408,114.567,5827.0
2020-12-23 10:35:00,117.97,118.07,117.97,118.0,4546.0,114.4991,114.5961,114.4991,114.5282,4546.0
2020-12-23 10:40:00,118.0,118.0,117.85,117.9,5415.0,114.5282,114.5282,114.3826,114.4311,5415.0
2020-12-23 10:45:00,117.91,118.0,117.86,117.86,13312.0,114.4408,114.5282,114.3923,114.3923,13312.0
2020-12-23 10:50:00,117.9,117.95,117.8,117.88,13319.0,114.4311,114.4797,114.3341,114.4117,13319.0
2020-12-23 10:55:00,117.88,117.99,117.84,117.97,4824.0,114.4117,114.5185,114.3729,114.4991,4824.0
2020-12-23 11:00:00,118.05,118.07,117.98,118.07,9236.0,114.5767,114.5961,114.5088,114.5961,9236.0
2020-12-23 11:05:00,118.07,118.21,118.07,118.16,4605.0,114.5961,114.732,114.5961,114.6835,4605.0
2020-12-23 11:10:00,118.16,118.33,118.06,118.14,5306.0,114.6835,114.8485,114.5864,114.6641,5306.0
2020-12-23 11:15:00,118.12,118.19,118.04,118.04,7130.0,114.6447,114.7126,114.567,114.567,7130.0
2020-12-23 11:20:00,118.06,118.1,117.94,118.04,6046.0,114.5864,114.6253,114.47,114.567,6046.0
2020-12-23 11:25:00,118.03,118.13,118.0,118.13,3400.0,114.5573,114.6544,114.5282,114.6544,3400.0
2020-12-23 11:30:00,118.2,118.25,118.09,118.17,5400.0,114.7223,114.7708,114.6155,114.6932,5400.0
2020-12-23 11:35:00,118.15,118.18,118.02,118.1,3400.0,114.6738,114.7029,114.5476,114.6253,3400.0
2020-12-23 11:40:00,118.13,118.23,118.13,118.16,5169.0,114.6544,114.7514,114.6544,114.6835,5169.0
2020-12-23 11:45:00,118.18,118.31,118.16,118.29,3930.0,114.7029,114.8291,114.6835,114.8097,3930.0
2020-12-23 11:50:00,118.27,118.29,118.21,118.27,2516.0,114.7902,114.8097,114.732,114.7902,2516.0
2020-12-23 11:55:00,118.25,118.33,118.2,118.31,4779.0,114.7708,114.8485,114.7223,114.8291,4779.0
2020-12-23 12:00:00,118.34,118.5,118.34,118.42,6902.0,114.8582,115.0135,114.8582,114.9358,6902.0
2020-12-23 12:05:00,118.4,118.5,118.4,118.47,8088.0,114.9164,115.0135,114.9164,114.9844,8088.0
2020-12-23 12:10:00,118.46,118.55,118.38,118.53,7343.0,114.9747,115.062,114.897,115.0426,7343.0
2020-12-23 12:15:00,118.51,118.51,118.36,118.36,5513.0,115.0232,115.0232,114.8776,114.8776,5513.0
2020-12-23 12:20:00,118.38,118.39,118.24,118.27,22390.0,114.897,114.9067,114.7611,114.7902,22390.0
2020-12-23 12:25:00,118.24,118.24,118.11,118.11,5318.0,114.7611,114.7611,114.635,114.635,5318.0
2020-12-23 12:30:00,118.07,118.2,118.03,118.2,5476.0,114.5961,114.7223,114.5573,114.7223,5476.0
2020-12-23 12:35:00,118.23,118.28,118.05,118.07,7362.0,114.7514,114.8,114.5767,114.5961,7362.0
2020-12-23 12:40:00,118.09,118.16,118.07,118.16,11270.0,114.6155,114.6835,114.5961,114.6835,11270.0
2020-12-23 12:45:00,118.12,118.13,117.95,117.99,6286.0,114.6447,114.6544,114.4797,114.5185,6286.0
2020-12-23 12:50:00,117.96,118.13,117.95,118.13,4305.0,114.4894,114.6544,114.4797,114.6544,4305.0
2020-12-23 12:55:00,118.14,118.16,118.1,118.14,2985.0,114.6641,114.6835,114.6253,114.6641,2985.0
2020-12-23 13:00:00,118.14,118.14,118.07,118.07,8065.0,114.6641,114.6641,114.5961,114.5961,8065.0
2020-12-23 13:05:00,118.08,118.09,117.98,117.99,5128.0,114.6058,114.6155,114.5088,114.5185,5128.0
2020-12-23 13:10:00,118.0,118.08,117.97,118.06,3802.0,114.5282,114.6058,114.4991,114.5864,3802.0
2020-12-23 13:15:00,118.04,118.06,117.97,118.04,4158.0,114.567,114.5864,114.4991,114.567,4158.0
2020-12-23 13:20:00,118.02,118.03,117.95,117.98,3107.0,114.5476,114.5573,114.4797,114.5088,3107.0
2020-12-23 13:25:00,117.96,117.96,117.85,117.86,6134.0,114.4894,114.4894,114.3826,114.3923,6134.0
2020-12-23 13:30:00,117.85,117.89,117.8,117.89,8797.0,114.3826,114.4214,114.3341,114.4214,8797.0
2020-12-23 13:35:00,117.88,117.92,117.85,117.92,4857.0,114.4117,114.4505,114.3826,114.4505,4857.0
2020-12-23 13:40:00,117.95,118.0,117.92,117.95,9187.0,114.4797,114.5282,114.4505,114.4797,9187.0
2020-12-23 13:45:00,117.93,117.96,117.85,117.95,3720.0,114.4603,114.4894,114.3826,114.4797,3720.0
2020-12-23 13:50:00,117.94,117.98,117.91,117.95,5990.0,114.47,114.5088,114.4408,114.4797,5990.0
2020-12-23 13:55:00,117.95,117.95,117.88,117.93,3914.0,114.4797,114.4797,114.4117,114.4603,3914.0
2020-12-23 14:00:00,117.93,117.95,117.83,117.83,4795.0,114.4603,114.4797,114.3632,114.3632,4795.0
2020-12-23 14:05:00,117.84,117.88,117.79,117.8,2732.0,114.3729,114.4117,114.3244,114.3341,2732.0
2020-12-23 14:10:00,117.78,117.78,117.69,117.7,4714.0,114.3147,114.3147,114.2273,114.237,4714.0
2020-12-23 14:15:00,117.71,117.72,117.62,117.65,4967.0,114.2467,114.2564,114.1594,114.1885,4967.0
2020-12-23 14:20:00,117.66,117.73,117.66,117.73,3000.0,114.1982,114.2661,114.1982,114.2661,3000.0
2020-12-23 14:25:00,117.73,117.73,117.56,117.56,5543.0,114.2661,114.2661,114.1011,114.1011,5543.0
2020-12-23 14:30:00,117.56,117.67,117.55,117.63,3264.0,114.1011,114.2079,114.0914,114.1691,3264.0
2020-12-23 14:35:00,117.62,117.74,117.62,117.73,2601.0,114.1594,114.2758,114.1594,114.2661,2601.0
2020-12-23 14:40:00,117.73,117.75,117.62,117.63,7235.0,114.2661,114.2855,114.1594,114.1691,7235.0
2020-12-23 14:45:00,117.62,117.69,117.6,117.67,2943.0,114.1594,114.2273,114.14,114.2079,2943.0
2020-12-23 14:50:00,117.66,117.66,117.56,117.57,5600.0,114.1982,114.1982,114.1011,114.1108,5600.0
2020-12-23 14:55:00,117.57,117.73,117.57,117.68,2388.0,114.1108,114.2661,114.1108,114.2176,2388.0
2020-12-23 15:00:00,117.7,117.76,117.7,117.74,3193.0,114.237,114.2953,114.237,114.2758,3193.0
2020-12-23 15:05:00,117.74,117.78,117.65,117.66,10248.0,114.2758,114.3147,114.1885,114.1982,10248.0
2020-12-23 15:10:00,117.67,117.78,117.61,117.72,5850.0,114.2079,114.3147,114.1497,114.2564,5850.0
2020-12-23 15:15:00,117.73,117.75,117.68,117.71,4998.0,114.2661,114.2855,114.2176,114.2467,4998.0
2020-12-23 15:20:00,117.7,117.72,117.65,117.65,4285.0,114.237,114.2564,114.1885,114.1885,4285.0
2020-12-23 15:25:00,117.65,117.78,117.65,117.78,8327.0,114.1885,114.3147,114.1885,114.3147,8327.0
2020-12-23 15:30:00,117.78,117.79,117.68,117.7,8296.0,114.3147,114.3244,114.2176,114.237,8296.0
2020-12-23 15:35:00,117.7,117.72,117.67,117.69,13166.0,114.237,114.2564,114.2079,114.2273,13166.0
2020-12-23 15:40:00,117.7,117.71,117.64,117.71,14456.0,114.237,114.2467,114.1788,114.2467,14456.0
2020-12-23 15:45:00,117.71,117.76,117.55,117.61,31594.0,114.2467,114.2953,114.0914,114.1497,31594.0
2020-12-23 15:50:00,117.58,117.59,117.31,117.39,24809.0,114.1206,114.1303,113.8585,113.9361,24809.0
2020-12-23 15:55:00,117.38,117.46,117.22,117.26,87512.0,113.9264,114.0041,113.7711,113.81,87512.0
2020-12-24 09:30:00,117.04,117.59,116.84,117.43,17442.0,113.5964,114.1303,113.4023,113.975,17442.0
2020-12-24 09:35:00,117.48,117.67,117.45,117.62,10750.0,114.0235,114.2079,113.9944,114.1594,10750.0
2020-12-24 09:40:00,117.64,117.88,117.54,117.8,7690.0,114.1788,114.4117,114.0817,114.3341,7690.0
2020-12-24 09:45:00,117.8,117.99,117.63,117.87,11790.0,114.3341,114.5185,114.1691,114.402,11790.0
2020-12-24 09:50:00,117.81,117.89,117.69,117.7,2950.0,114.3438,114.4214,114.2273,114.237,2950.0
2020-12-24 09:55:00,117.78,118.0,117.67,117.99,4377.0,114.3147,114.5282,114.2079,114.5185,4377.0
2020-12-24 10:00:00,118.16,118.19,118.07,118.14,7203.0,114.6835,114.7126,114.5961,114.6641,7203.0
2020-12-24 10:05:00,118.06,118.37,117.97,118.29,6080.0,114.5864,114.8873,114.4991,114.8097,6080.0
2020-12-24 10:10:00,118.37,118.37,117.83,117.85,5411.0,114.8873,114.8873,114.3632,114.3826,5411.0
2020-12-24 10:15:00,117.99,118.2,117.98,118.2,5195.0,114.5185,114.7223,114.5088,114.7223,5195.0
2020-12-24 10:20:00,118.2,118.22,118.13,118.16,8430.0,114.7223,114.7417,114.6544,114.6835,8430.0
2020-12-24 10:25:00,118.13,118.13,117.96,117.96,6126.0,114.6544,114.6544,114.4894,114.4894,6126.0
2020-12-24 10:30:00,118.09,118.11,117.91,118.02,4043.0,114.6155,114.635,114.4408,114.5476,4043.0
2020-12-24 10:35:00,118.02,118.02,117.76,117.76,5551.0,114.5476,114.5476,114.2953,114.2953,5551.0
2020-12-24 10:40:00,117.76,117.76,117.62,117.67,5579.0,114.2953,114.2953,114.1594,114.2079,5579.0
2020-12-24 10:45:00,117.62,117.65,117.51,117.6,4077.0,114.1594,114.1885,114.0526,114.14,4077.0
2020-12-24 10:50:00,117.63,117.75,117.56,117.64,5043.0,114.1691,114.2855,114.1011,114.1788,5043.0
2020-12-24 10:55:00,117.66,117.66,117.52,117.56,6299.0,114.1982,114.1982,114.0623,114.1011,6299.0
2020-12-24 11:00:00,117.58,117.59,117.44,117.54,3602.0,114.1206,114.1303,113.9847,114.0817,3602.0
2020-12-24 11:05:00,117.53,117.7,117.53,117.66,3360.0,114.072,114.237,114.072,114.1982,3360.0
2020-12-24 11:10:00,117.63,117.68,117.52,117.59,4340.0,114.1691,114.2176,114.0623,114.1303,4340.0
2020-12-24 11:15:00,117.61,117.64,117.39,117.39,4208.0,114.1497,114.1788,113.9361,113.9361,4208.0
2020-12-24 11:20:00,117.42,117.43,117.37,117.39,2402.0,113.9653,113.975,113.9167,113.9361,2402.0
2020-12-24 11:25:00,117.4,117.4,117.25,117.31,3410.0,113.9458,113.9458,113.8003,113.8585,3410.0
2020-12-24 11:30:00,117.25,117.43,117.2,117.43,2976.0,113.8003,113.975,113.7517,113.975,2976.0
2020-12-24 11:35:00,117.43,117.43,117.33,117.42,2548.0,113.975,113.975,113.8779,113.9653,2548.0
2020-12-24 11:40:00,117.4,117.48,117.38,117.38,2072.0,113.9458,114.0235,113.9264,113.9264,2072.0
2020-12-24 11:45:00,117.42,117.46,117.34,117.39,3707.0,113.9653,114.0041,113.8876,113.9361,3707.0
2020-12-24 11:50:00,117.4,117.43,117.37,117.42,2708.0,113.9458,113.975,113.9167,113.9653,2708.0
2020-12-24 11:55:00,117.42,117.51,117.42,117.51,2726.0,113.9653,114.0526,113.9653,114.0526,2726.0
2020-12-24 12:00:00,117.48,117.5,117.35,117.37,4090.0,114.0235,114.0429,113.8973,113.9167,4090.0
2020-12-24 12:05:00,117.39,117.5,117.38,117.5,5283.0,113.9361,114.0429,113.9264,114.0429,5283.0
2020-12-24 12:10:00,117.49,117.66,117.49,117.55,6489.0,114.0332,114.1982,114.0332,114.0914,6489.0
2020-12-24 12:15:00,117.59,117.59,117.47,117.48,9141.0,114.1303,114.1303,114.0138,114.0235,9141.0
2020-12-24 12:20:00,117.5,117.54,117.41,117.47,8865.0,114.0429,114.0817,113.9556,114.0138,8865.0
2020-12-24 12:25:00,117.47,117.53,117.46,117.53,13089.0,114.0138,114.072,114.0041,114.072,13089.0
2020-12-24 12:30:00,117.55,117.62,117.5,117.59,16743.0,114.0914,114.1594,114.0429,114.1303,16743.0
2020-12-24 12:35:00,117.62,117.63,117.48,117.52,10394.0,114.1594,114.1691,114.0235,114.0623,10394.0
2020-12-24 12:40:00,117.53,117.61,117.48,117.59,15068.0,114.072,114.1497,114.0235,114.1303,15068.0
2020-12-24 12:45:00,117.57,117.61,117.38,117.41,32783.0,114.1108,114.1497,113.9264,113.9556,32783.0
2020-12-24 12:50:00,117.46,117.53,117.31,117.35,22399.0,114.0041,114.072,113.8585,113.8973,22399.0
2020-12-24 12:55:00,117.35,117.4,117.28,117.32,66153.0,113.8973,113.9458,113.8294,113.8682,66153.0
2020-12-28 09:30:00,118.51,118.78,117.8,117.83,15491.0,115.0232,115.2852,114.3341,114.3632,15491.0
2020-12-28 09:35:00,118.1,118.15,117.59,117.77,13836.0,114.6253,114.6738,114.1303,114.305,13836.0
2020-12-28 09:40:00,117.83,117.89,117.63,117.63,5970.0,114.3632,114.4214,114.1691,114.1691,5970.0
2020-12-28 09:45:00,117.5,117.5,117.07,117.13,15685.0,114.0429,114.0429,113.6256,113.6838,15685.0
2020-12-28 09:50:00,117.14,117.52,117.1,117.47,5555.0,113.6935,114.0623,113.6547,114.0138,5555.0
2020-12-28 09:55:00,117.53,117.66,117.21,117.21,10180.0,114.072,114.1982,113.7614,113.7614,10180.0
2020-12-28 10:00:00,117.29,117.58,117.24,117.58,5670.0,113.8391,114.1206,113.7906,114.1206,5670.0
2020-12-28 10:05:00,117.58,117.58,117.23,117.23,7435.0,114.1206,114.1206,113.7808,113.7808,7435.0
2020-12-28 10:10:00,117.31,117.47,117.11,117.11,9120.0,113.8585,114.0138,113.6644,113.6644,9120.0
2020-12-28 10:15:00,117.12,117.4,116.83,116.87,20036.0,113.6741,113.9458,113.3926,113.4314,20036.0
2020-12-28 10:20:00,116.85,117.04,116.67,116.98,7293.0,113.412,113.5964,113.2373,113.5382,7293.0
2020-12-28 10:25:00,117.05,117.49,117.05,117.28,10013.0,113.6061,114.0332,113.6061,113.8294,10013.0
2020-12-28 10:30:00,117.31,117.59,117.22,117.32,4928.0,113.8585,114.1303,113.7711,113.8682,4928.0
2020-12-28 10:35:00,117.32,117.48,117.32,117.48,2871.0,113.8682,114.0235,113.8682,114.0235,2871.0
2020-12-28 10:40:00,117.51,117.63,117.28,117.33,5941.0,114.0526,114.1691,113.8294,113.8779,5941.0
2020-12-28 10:45:00,117.36,117.52,117.36,117.41,5388.0,113.907,114.0623,113.907,113.9556,5388.0
2020-12-28 10:50:00,117.41,117.43,117.22,117.22,4736.0,113.9556,113.975,113.7711,113.7711,4736.0
2020-12-28 10:55:00,117.22,117.4,117.17,117.27,4611.0,113.7711,113.9458,113.7226,113.8197,4611.0
2020-12-28 11:00:00,117.31,117.44,117.31,117.35,6438.0,113.8585,113.9847,113.8585,113.8973,6438.0
2020-12-28 11:05:00,117.4,117.54,117.38,117.5,2753.0,113.9458,114.0817,113.9264,114.0429,2753.0
2020-12-28 11:10:00,117.52,117.52,117.38,117.42,4852.0,114.0623,114.0623,113.9264,113.9653,4852.0
2020-12-28 11:15:00,117.44,117.44,117.3,117.33,3404.0,113.9847,113.9847,113.8488,113.8779,3404.0
2020-12-28 11:20:00,117.31,117.41,117.31,117.39,3612.0,113.8585,113.9556,113.8585,113.9361,3612.0
2020-12-28 11:25:00,117.39,117.46,117.33,117.4,4098.0,113.9361,114.0041,113.8779,113.9458,4098.0
2020-12-28 11:30:00,117.39,117.45,117.37,117.37,3441.0,113.9361,113.9944,113.9167,113.9167,3441.0
2020-12-28 11:35:00,117.37,117.45,117.37,117.42,3469.0,113.9167,113.9944,113.9167,113.9653,3469.0
2020-12-28 11:40:00,117.42,117.48,117.39,117.47,3524.0,113.9653,114.0235,113.9361,114.0138,3524.0
2020-12-28 11:45:00,117.47,117.54,117.44,117.52,3255.0,114.0138,114.0817,113.9847,114.0623,3255.0
2020-12-28 11:50:00,117.52,117.52,117.32,117.38,6572.0,114.0623,114.0623,113.8682,113.9264,6572.0
2020-12-28 11:55:00,117.33,117.35,117.25,117.26,2855.0,113.8779,113.8973,113.8003,113.81,2855.0
2020-12-28 12:00:00,117.26,117.35,117.05,117.16,13509.0,113.81,113.8973,113.6061,113.7129,13509.0
2020-12-28 12:05:00,117.15,117.22,117.07,117.14,5162.0,113.7032,113.7711,113.6256,113.6935,5162.0
2020-12-28 12:10:00,117.17,117.32,117.16,117.3,5695.0,113.7226,113.8682,113.7129,113.8488,5695.0
2020-12-28 12:15:00,117.33,117.34,117.24,117.31,5097.0,113.8779,113.8876,113.7906,113.8585,5097.0
2020-12-28 12:20:00,117.29,117.32,117.2,117.25,4398.0,113.8391,113.8682,113.7517,113.8003,4398.0
2020-12-28 12:25:00,117.23,117.42,117.23,117.41,4264.0,113.7808,113.9653,113.7808,113.9556,4264.0
2020-12-28 12:30:00,117.41,117.43,117.34,117.4,3652.0,113.9556,113.975,113.8876,113.9458,3652.0
2020-12-28 12:35:00,117.47,117.56,117.47,117.52,2846.0,114.0138,114.1011,114.0138,114.0623,2846.0
2020-12-28 12:40:00,117.56,117.56,117.41,117.43,2031.0,114.1011,114.1011,113.9556,113.975,2031.0
2020-12-28 12:45:00,117.4,117.47,117.33,117.45,4105.0,113.9458,114.0138,113.8779,113.9944,4105.0
2020-12-28 12:50:00,117.46,117.5,117.36,117.41,8277.0,114.0041,114.0429,113.907,113.9556,8277.0
2020-12-28 12:55:00,117.44,117.53,117.41,117.53,2901.0,113.9847,114.072,113.9556,114.072,2901.0
2020-12-28 13:00:00,117.53,117.61,117.52,117.53,6292.0,114.072,114.1497,114.0623,114.072,6292.0
2020-12-28 13:05:00,117.55,117.64,117.54,117.61,2824.0,114.0914,114.1788,114.0817,114.1497,2824.0
2020-12-28 13:10:00,117.57,117.68,117.54,117.61,3346.0,114.1108,114.2176,114.0817,114.1497,3346.0
2020-12-28 13:15:00,117.62,117.67,117.59,117.59,5578.0,114.1594,114.2079,114.1303,114.1303,5578.0
2020-12-28 13:20:00,117.57,117.59,117.44,117.44,3070.0,114.1108,114.1303,113.9847,113.9847,3070.0
2020-12-28 13:25:00,117.46,117.53,117.44,117.51,5866.0,114.0041,114.072,113.9847,114.0526,5866.0
2020-12-28 13:30:00,117.52,117.72,117.51,117.72,4186.0,114.0623,114.2564,114.0526,114.2564,4186.0
2020-12-28 13:35:00,117.71,117.89,117.69,117.85,6097.0,114.2467,114.4214,114.2273,114.3826,6097.0
2020-12-28 13:40:00,117.81,117.82,117.56,117.79,43538.0,114.3438,114.3535,114.1011,114.3244,43538.0
2020-12-28 13:45:00,117.8,117.84,117.73,117.73,1803.0,114.3341,114.3729,114.2661,114.2661,1803.0
2020-12-28 13:50:00,117.72,117.74,117.64,117.66,4409.0,114.2564,114.2758,114.1788,114.1982,4409.0
2020-12-28 13:55:00,117.64,117.72,117.62,117.64,4100.0,114.1788,114.2564,114.1594,114.1788,4100.0
2020-12-28 14:00:00,117.61,117.62,117.52,117.54,7141.0,114.1497,114.1594,114.0623,114.0817,7141.0
2020-12-28 14:05:00,117.57,117.77,117.57,117.73,4658.0,114.1108,114.305,114.1108,114.2661,4658.0
2020-12-28 14:10:00,117.73,117.73,117.57,117.64,14795.0,114.2661,114.2661,114.1108,114.1788,14795.0
2020-12-28 14:15:00,117.64,117.78,117.62,117.71,5001.0,114.1788,114.3147,114.1594,114.2467,5001.0
2020-12-28 14:20:00,117.74,117.79,117.72,117.74,3990.0,114.2758,114.3244,114.2564,114.2758,3990.0
2020-12-28 14:25:00,117.73,117.89,117.58,117.74,22831.0,114.2661,114.4214,114.1206,114.2758,22831.0
2020-12-28 14:30:00,117.75,117.84,117.75,117.78,2700.0,114.2855,114.3729,114.2855,114.3147,2700.0
2020-12-28 14:35:00,117.82,117.95,117.81,117.86,9655.0,114.3535,114.4797,114.3438,114.3923,9655.0
2020-12-28 14:40:00,117.88,118.07,117.88,118.0,6803.0,114.4117,114.5961,114.4117,114.5282,6803.0
2020-12-28 14:45:00,117.99,118.02,117.83,117.86,5019.0,114.5185,114.5476,114.3632,114.3923,5019.0
2020-12-28 14:50:00,117.86,117.89,117.78,117.81,5695.0,114.3923,114.4214,114.3147,114.3438,5695.0
2020-12-28 14:55:00,117.82,117.87,117.76,117.84,4962.0,114.3535,114.402,114.2953,114.3729,4962.0
2020-12-28 15:00:00,117.84,117.87,117.81,117.87,6054.0,114.3729,114.402,114.3438,114.402,6054.0
2020-12-28 15:05:00,117.88,117.97,117.74,117.75,14176.0,114.4117,114.4991,114.2758,114.2855,14176.0
2020-12-28 15:10:00,117.73,117.81,117.7,117.8,5182.0,114.2661,114.3438,114.237,114.3341,5182.0
2020-12-28 15:15:00,117.79,117.85,117.67,117.71,17684.0,114.3244,114.3826,114.2079,114.2467,17684.0
2020-12-28 15:20:00,117.71,117.75,117.67,117.67,6902.0,114.2467,114.2855,114.2079,114.2079,6902.0
2020-12-28 15:25:00,117.67,117.79,117.57,117.63,17135.0,114.2079,114.3244,114.1108,114.1691,17135.0
2020-12-28 15:30:00,117.63,117.73,117.62,117.72,10172.0,114.1691,114.2661,114.1594,114.2564,10172.0
2020-12-28 15:35:00,117.73,117.75,117.61,117.64,9657.0,114.2661,114.2855,114.1497,114.1788,9657.0
2020-12-28 15:40:00,117.61,117.78,117.61,117.73,9330.0,114.1497,114.3147,114.1497,114.2661,9330.0
2020-12-28 15:45:00,117.77,117.79,117.64,117.65,11092.0,114.305,114.3244,114.1788,114.1885,11092.0
2020-12-28 15:50:00,117.65,117.71,117.61,117.62,19664.0,114.1885,114.2467,114.1497,114.1594,19664.0
2020-12-28 15:55:00,117.62,117.83,117.5,117.83,56328.0,114.1594,114.3632,114.0429,114.3632,56328.0
2020-12-29 09:30:00,118.56,119.12,118.44,118.68,16997.0,115.0717,115.6152,114.9552,115.1882,16997.0
2020-12-29 09:35:00,118.59,118.59,118.38,118.47,2260.0,115.1008,115.1008,114.897,114.9844,2260.0
2020-12-29 09:40:00,118.4,118.4,117.87,117.98,4450.0,114.9164,114.9164,114.402,114.5088,4450.0
2020-12-29 09:45:00,117.94,118.16,117.93,117.98,4600.0,114.47,114.6835,114.4603,114.5088,4600.0
2020-12-29 09:50:00,117.93,118.02,117.81,117.87,2880.0,114.4603,114.5476,114.3438,114.402,2880.0
2020-12-29 09:55:00,117.82,117.82,117.61,117.71,3438.0,114.3535,114.3535,114.1497,114.2467,3438.0
2020-12-29 10:00:00,117.71,117.71,117.36,117.46,6157.0,114.2467,114.2467,113.907,114.0041,6157.0
2020-12-29 10:05:00,117.45,117.62,117.4,117.53,4023.0,113.9944,114.1594,113.9458,114.072,4023.0
2020-12-29 10:10:00,117.54,117.71,117.5,117.5,3325.0,114.0817,114.2467,114.0429,114.0429,3325.0
2020-12-29 10:15:00,117.56,117.73,117.5,117.6,7743.0,114.1011,114.2661,114.0429,114.14,7743.0
2020-12-29 10:20:00,117.61,117.8,117.6,117.77,3302.0,114.1497,114.3341,114.14,114.305,3302.0
2020-12-29 10:25:00,117.82,117.88,117.61,117.61,4332.0,114.3535,114.4117,114.1497,114.1497,4332.0
2020-12-29 10:30:00,117.7,117.86,117.68,117.8,3017.0,114.237,114.3923,114.2176,114.3341,3017.0
2020-12-29 10:35:00,117.8,117.93,117.8,117.82,4243.0,114.3341,114.4603,114.3341,114.3535,4243.0
2020-12-29 10:40:00,117.87,117.96,117.79,117.96,19509.0,114.402,114.4894,114.3244,114.4894,19509.0
2020-12-29 10:45:00,117.98,118.06,117.88,118.05,30936.0,114.5088,114.5864,114.4117,114.5767,30936.0
2020-12-29 10:50:00,118.03,118.04,117.91,118.02,5116.0,114.5573,114.567,114.4408,114.5476,5116.0
2020-12-29 10:55:00,118.02,118.05,117.9,117.9,3523.0,114.5476,114.5767,114.4311,114.4311,3523.0
2020-12-29 11:00:00,117.88,117.96,117.49,117.6,13293.0,114.4117,114.4894,114.0332,114.14,13293.0
2020-12-29 11:05:00,117.62,117.89,117.57,117.69,7705.0,114.1594,114.4214,114.1108,114.2273,7705.0
2020-12-29 11:10:00,117.72,117.76,117.59,117.59,2661.0,114.2564,114.2953,114.1303,114.1303,2661.0
2020-12-29 11:15:00,117.6,117.63,117.56,117.59,2400.0,114.14,114.1691,114.1011,114.1303,2400.0
2020-12-29 11:20:00,117.58,117.98,117.51,117.78,7603.0,114.1206,114.5088,114.0526,114.3147,7603.0
2020-12-29 11:25:00,117.86,117.96,117.83,117.89,3271.0,114.3923,114.4894,114.3632,114.4214,3271.0
2020-12-29 11:30:00,117.91,118.19,117.91,118.19,20502.0,114.4408,114.7126,114.4408,114.7126,20502.0
2020-12-29 11:35:00,118.19,118.27,118.09,118.27,4848.0,114.7126,114.7902,114.6155,114.7902,4848.0
2020-12-29 11:40:00,118.22,118.22,118.12,118.21,3101.0,114.7417,114.7417,114.6447,114.732,3101.0
2020-12-29 11:45:00,118.23,118.28,118.15,118.24,3819.0,114.7514,114.8,114.6738,114.7611,3819.0
2020-12-29 11:50:00,118.24,118.26,118.08,118.13,2425.0,114.7611,114.7805,114.6058,114.6544,2425.0
2020-12-29 11:55:00,118.13,118.17,118.01,118.06,2660.0,114.6544,114.6932,114.5379,114.5864,2660.0
2020-12-29 12:00:00,118.04,118.13,118.0,118.0,4516.0,114.567,114.6544,114.5282,114.5282,4516.0
2020-12-29 12:05:00,118.04,118.06,117.99,117.99,4651.0,114.567,114.5864,114.5185,114.5185,4651.0
2020-12-29 12:10:00,117.99,118.08,117.96,118.01,4629.0,114.5185,114.6058,114.4894,114.5379,4629.0
2020-12-29 12:15:00,118.04,118.11,118.01,118.03,4044.0,114.567,114.635,114.5379,114.5573,4044.0
2020-12-29 12:20:00,118.02,118.02,117.83,117.86,7613.0,114.5476,114.5476,114.3632,114.3923,7613.0
2020-12-29 12:25:00,117.83,117.95,117.8,117.82,4406.0,114.3632,114.4797,114.3341,114.3535,4406.0
2020-12-29 12:30:00,117.78,117.78,117.53,117.55,24201.0,114.3147,114.3147,114.072,114.0914,24201.0
2020-12-29 12:35:00,117.59,117.61,117.3,117.35,14275.0,114.1303,114.1497,113.8488,113.8973,14275.0
2020-12-29 12:40:00,117.34,117.59,117.34,117.45,2888.0,113.8876,114.1303,113.8876,113.9944,2888.0
2020-12-29 12:45:00,117.45,117.45,117.25,117.25,3173.0,113.9944,113.9944,113.8003,113.8003,3173.0
2020-12-29 12:50:00,117.22,117.23,117.01,117.03,2162.0,113.7711,113.7808,113.5673,113.5867,2162.0
2020-12-29 12:55:00,117.02,117.2,116.95,117.15,4919.0,113.577,113.7517,113.5091,113.7032,4919.0
2020-12-29 13:00:00,117.13,117.16,117.08,117.1,5798.0,113.6838,113.7129,113.6353,113.6547,5798.0
2020-12-29 13:05:00,117.08,117.11,116.85,116.94,27633.0,113.6353,113.6644,113.412,113.4994,27633.0
2020-12-29 13:10:00,116.9,117.02,116.83,117.01,3215.0,113.4606,113.577,113.3926,113.5673,3215.0
2020-12-29 13:15:00,117.07,117.11,117.02,117.11,2953.0,113.6256,113.6644,113.577,113.6644,2953.0
2020-12-29 13:20:00,117.13,117.25,117.13,117.19,3517.0,113.6838,113.8003,113.6838,113.742,3517.0
2020-12-29 13:25:00,117.22,117.35,117.17,117.31,2808.0,113.7711,113.8973,113.7226,113.8585,2808.0
2020-12-29 13:30:00,117.33,117.36,117.31,117.34,1500.0,113.8779,113.907,113.8585,113.8876,1500.0
2020-12-29 13:35:00,117.34,117.42,117.32,117.38,2848.0,113.8876,113.9653,113.8682,113.9264,2848.0
2020-12-29 13:40:00,117.38,117.38,117.11,117.11,5954.0,113.9264,113.9264,113.6644,113.6644,5954.0
2020-12-29 13:45:00,117.07,117.16,117.04,117.1,7661.0,113.6256,113.7129,113.5964,113.6547,7661.0
2020-12-29 13:50:00,117.09,117.15,117.07,117.15,2588.0,113.645,113.7032,113.6256,113.7032,2588.0
2020-12-29 13:55:00,117.17,117.31,117.17,117.23,3010.0,113.7226,113.8585,113.7226,113.7808,3010.0
2020-12-29 14:00:00,117.22,117.22,117.13,117.17,1500.0,113.7711,113.7711,113.6838,113.7226,1500.0
2020-12-29 14:05:00,117.18,117.22,117.17,117.19,3127.0,113.7323,113.7711,113.7226,113.742,3127.0
2020-12-29 14:10:00,117.17,117.2,117.14,117.19,4386.0,113.7226,113.7517,113.6935,113.742,4386.0
2020-12-29 14:15:00,117.22,117.22,117.17,117.2,3996.0,113.7711,113.7711,113.7226,113.7517,3996.0
2020-12-29 14:20:00,117.21,117.41,117.19,117.4,5523.0,113.7614,113.9556,113.742,113.9458,5523.0
2020-12-29 14:25:00,117.4,117.44,117.22,117.22,4097.0,113.9458,113.9847,113.7711,113.7711,4097.0
2020-12-29 14:30:00,117.25,117.38,117.24,117.34,5972.0,113.8003,113.9264,113.7906,113.8876,5972.0
2020-12-29 14:35:00,117.34,117.34,117.21,117.23,2770.0,113.8876,113.8876,113.7614,113.7808,2770.0
2020-12-29 14:40:00,117.21,117.21,117.15,117.17,3403.0,113.7614,113.7614,113.7032,113.7226,3403.0
2020-12-29 14:45:00,117.18,117.21,117.09,117.21,3706.0,113.7323,113.7614,113.645,113.7614,3706.0
2020-12-29 14:50:00,117.24,117.5,117.24,117.34,3987.0,113.7906,114.0429,113.7906,113.8876,3987.0
2020-12-29 14:55:00,117.33,117.38,117.29,117.29,4905.0,113.8779,113.9264,113.8391,113.8391,4905.0
2020-12-29 15:00:00,117.34,117.35,117.22,117.29,11570.0,113.8876,113.8973,113.7711,113.8391,11570.0
2020-12-29 15:05:00,117.31,117.34,117.16,117.22,4110.0,113.8585,113.8876,113.7129,113.7711,4110.0
2020-12-29 15:10:00,117.23,117.42,117.23,117.38,3986.0,113.7808,113.9653,113.7808,113.9264,3986.0
2020-12-29 15:15:00,117.43,117.52,117.42,117.52,9134.0,113.975,114.0623,113.9653,114.0623,9134.0
2020-12-29 15:20:00,117.52,117.61,117.48,117.59,3587.0,114.0623,114.1497,114.0235,114.1303,3587.0
2020-12-29 15:25:00,117.62,117.7,117.58,117.69,4982.0,114.1594,114.237,114.1206,114.2273,4982.0
2020-12-29 15:30:00,117.68,117.7,117.64,117.67,6925.0,114.2176,114.237,114.1788,114.2079,6925.0
2020-12-29 15:35:00,117.67,117.72,117.64,117.67,5121.0,114.2079,114.2564,114.1788,114.2079,5121.0
2020-12-29 15:40:00,117.67,117.72,117.59,117.64,12246.0,114.2079,114.2564,114.1303,114.1788,12246.0
2020-12-29 15:45:00,117.65,117.68,117.45,117.46,21645.0,114.1885,114.2176,113.9944,114.0041,21645.0
2020-12-29 15:50:00,117.48,117.48,117.29,117.29,20914.0,114.0235,114.0235,113.8391,113.8391,20914.0
2020-12-29 15:55:00,117.32,117.37,117.17,117.23,71899.0,113.8682,113.9167,113.7226,113.7808,71899.0
2020-12-30 09:30:00,117.86,118.49,117.72,118.17,28598.0,114.3923,115.0038,114.2564,114.6932,28598.0
2020-12-30 09:35:00,118.1,118.78,117.92,118.64,13176.0,114.6253,115.2852,114.4505,115.1494,13176.0
2020-12-30 09:40:00,118.62,118.79,118.42,118.42,7668.0,115.13,115.295,114.9358,114.9358,7668.0
2020-12-30 09:45:00,118.43,118.65,118.14,118.65,21885.0,114.9455,115.1591,114.6641,115.1591,21885.0
2020-12-30 09:50:00,118.57,118.58,118.42,118.52,4633.0,115.0814,115.0911,114.9358,115.0329,4633.0
2020-12-30 09:55:00,118.56,118.83,118.55,118.83,5075.0,115.0717,115.3338,115.062,115.3338,5075.0
2020-12-30 10:00:00,118.9,118.9,118.63,118.67,4364.0,115.4017,115.4017,115.1397,115.1785,4364.0
2020-12-30 10:05:00,118.71,118.78,118.46,118.52,7436.0,115.2173,115.2852,114.9747,115.0329,7436.0
2020-12-30 10:10:00,118.53,118.53,118.3,118.3,5513.0,115.0426,115.0426,114.8194,114.8194,5513.0
2020-12-30 10:15:00,118.3,118.78,118.27,118.47,41465.0,114.8194,115.2852,114.7902,114.9844,41465.0
2020-12-30 10:20:00,118.39,118.39,118.16,118.31,4065.0,114.9067,114.9067,114.6835,114.8291,4065.0
2020-12-30 10:25:00,118.33,118.38,118.05,118.06,6303.0,114.8485,114.897,114.5767,114.5864,6303.0
2020-12-30 10:30:00,118.05,118.17,117.98,118.13,7552.0,114.5767,114.6932,114.5088,114.6544,7552.0
2020-12-30 10:35:00,118.11,118.11,117.88,117.88,4543.0,114.635,114.635,114.4117,114.4117,4543.0
2020-12-30 10:40:00,117.92,117.92,117.88,117.9,1846.0,114.4505,114.4505,114.4117,114.4311,1846.0
2020-12-30 10:45:00,117.88,117.98,117.85,117.98,2734.0,114.4117,114.5088,114.3826,114.5088,2734.0
2020-12-30 10:50:00,118.01,118.1,117.81,117.85,5455.0,114.5379,114.6253,114.3438,114.3826,5455.0
2020-12-30 10:55:00,117.81,117.85,117.73,117.79,2560.0,114.3438,114.3826,114.2661,114.3244,2560.0
2020-12-30 11:00:00,117.76,117.82,117.68,117.78,3123.0,114.2953,114.3535,114.2176,114.3147,3123.0
2020-12-30 11:05:00,117.79,117.9,117.79,117.88,1556.0,114.3244,114.4311,114.3244,114.4117,1556.0
2020-12-30 11:10:00,117.87,117.87,117.71,117.72,2880.0,114.402,114.402,114.2467,114.2564,2880.0
2020-12-30 11:15:00,117.75,117.77,117.66,117.66,2368.0,114.2855,114.305,114.1982,114.1982,2368.0
2020-12-30 11:20:00,117.69,117.73,117.6,117.65,5195.0,114.2273,114.2661,114.14,114.1885,5195.0
2020-12-30 11:25:00,117.67,117.67,117.54,117.55,3352.0,114.2079,114.2079,114.0817,114.0914,3352.0
2020-12-30 11:30:00,117.54,117.61,117.49,117.6,4705.0,114.0817,114.1497,114.0332,114.14,4705.0
2020-12-30 11:35:00,117.61,117.7,117.61,117.64,4027.0,114.1497,114.237,114.1497,114.1788,4027.0
2020-12-30 11:40:00,117.6,117.7,117.6,117.65,3291.0,114.14,114.237,114.14,114.1885,3291.0
2020-12-30 11:45:00,117.66,117.72,117.6,117.7,5696.0,114.1982,114.2564,114.14,114.237,5696.0
2020-12-30 11:50:00,117.7,117.82,117.65,117.68,5117.0,114.237,114.3535,114.1885,114.2176,5117.0
2020-12-30 11:55:00,117.68,117.69,117.59,117.62,4635.0,114.2176,114.2273,114.1303,114.1594,4635.0
2020-12-30 12:00:00,117.61,117.75,117.6,117.75,8595.0,114.1497,114.2855,114.14,114.2855,8595.0
2020-12-30 12:05:00,117.78,118.0,117.78,117.83,13657.0,114.3147,114.5282,114.3147,114.3632,13657.0
2020-12-30 12:10:00,117.84,117.97,117.83,117.92,17817.0,114.3729,114.4991,114.3632,114.4505,17817.0
2020-12-30 12:15:00,117.9,118.0,117.88,117.97,11495.0,114.4311,114.5282,114.4117,114.4991,11495.0
2020-12-30 12:20:00,117.95,118.01,117.91,117.92,7285.0,114.4797,114.5379,114.4408,114.4505,7285.0
2020-12-30 12:25:00,117.91,118.06,117.9,117.96,17586.0,114.4408,114.5864,114.4311,114.4894,17586.0
2020-12-30 12:30:00,117.97,118.14,117.91,118.07,19336.0,114.4991,114.6641,114.4408,114.5961,19336.0
2020-12-30 12:35:00,118.1,118.1,117.87,117.91,10574.0,114.6253,114.6253,114.402,114.4408,10574.0
2020-12-30 12:40:00,117.88,117.96,117.86,117.92,5217.0,114.4117,114.4894,114.3923,114.4505,5217.0
2020-12-30 12:45:00,117.97,118.05,117.87,117.87,7490.0,114.4991,114.5767,114.402,114.402,7490.0
2020-12-30 12:50:00,117.86,117.94,117.81,117.88,8694.0,114.3923,114.47,114.3438,114.4117,8694.0
2020-12-30 12:55:00,117.89,117.89,117.78,117.84,3573.0,114.4214,114.4214,114.3147,114.3729,3573.0
2020-12-30 13:00:00,117.84,118.01,117.83,117.92,10088.0,114.3729,114.5379,114.3632,114.4505,10088.0
2020-12-30 13:05:00,117.95,118.0,117.88,117.95,5616.0,114.4797,114.5282,114.4117,114.4797,5616.0
2020-12-30 13:10:00,117.95,118.01,117.93,118.0,3557.0,114.4797,114.5379,114.4603,114.5282,3557.0
2020-12-30 13:15:00,118.01,118.01,117.93,117.93,5463.0,114.5379,114.5379,114.4603,114.4603,5463.0
2020-12-30 13:20:00,117.89,117.92,117.81,117.87,6169.0,114.4214,114.4505,114.3438,114.402,6169.0
2020-12-30 13:25:00,117.85,117.85,117.7,117.72,6206.0,114.3826,114.3826,114.237,114.2564,6206.0
2020-12-30 13:30:00,117.69,117.77,117.69,117.75,3736.0,114.2273,114.305,114.2273,114.2855,3736.0
2020-12-30 13:35:00,117.77,117.91,117.69,117.69,5774.0,114.305,114.4408,114.2273,114.2273,5774.0
2020-12-30 13:40:00,117.71,117.93,117.69,117.88,6201.0,114.2467,114.4603,114.2273,114.4117,6201.0
2020-12-30 13:45:00,117.98,118.05,117.94,117.99,4809.0,114.5088,114.5767,114.47,114.5185,4809.0
2020-12-30 13:50:00,117.98,118.0,117.93,117.96,4119.0,114.5088,114.5282,114.4603,114.4894,4119.0
2020-12-30 13:55:00,117.93,117.93,117.82,117.83,3390.0,114.4603,114.4603,114.3535,114.3632,3390.0
2020-12-30 14:00:00,117.82,117.83,117.73,117.73,3307.0,114.3535,114.3632,114.2661,114.2661,3307.0
2020-12-30 14:05:00,117.72,117.78,117.71,117.75,3929.0,114.2564,114.3147,114.2467,114.2855,3929.0
2020-12-30 14:10:00,117.73,117.76,117.68,117.72,3954.0,114.2661,114.2953,114.2176,114.2564,3954.0
2020-12-30 14:15:00,117.7,117.78,117.66,117.66,3252.0,114.237,114.3147,114.1982,114.1982,3252.0
2020-12-30 14:20:00,117.72,117.9,117.72,117.9,5782.0,114.2564,114.4311,114.2564,114.4311,5782.0
2020-12-30 14:25:00,117.89,117.89,117.68,117.74,4152.0,114.4214,114.4214,114.2176,114.2758,4152.0
2020-12-30 14:30:00,117.76,117.77,117.66,117.73,5890.0,114.2953,114.305,114.1982,114.2661,5890.0
2020-12-30 14:35:00,117.73,117.78,117.72,117.77,3292.0,114.2661,114.3147,114.2564,114.305,3292.0
2020-12-30 14:40:00,117.75,117.76,117.7,117.72,3104.0,114.2855,114.2953,114.237,114.2564,3104.0
2020-12-30 14:45:00,117.76,117.8,117.73,117.8,6789.0,114.2953,114.3341,114.2661,114.3341,6789.0
2020-12-30 14:50:00,117.79,117.79,117.71,117.71,4951.0,114.3244,114.3244,114.2467,114.2467,4951.0
2020-12-30 14:55:00,117.73,117.8,117.65,117.75,6458.0,114.2661,114.3341,114.1885,114.2855,6458.0
2020-12-30 15:00:00,117.72,117.79,117.71,117.78,4260.0,114.2564,114.3244,114.2467,114.3147,4260.0
2020-12-30 15:05:00,117.78,117.8,117.68,117.71,3384.0,114.3147,114.3341,114.2176,114.2467,3384.0
2020-12-30 15:10:00,117.71,117.78,117.67,117.78,8826.0,114.2467,114.3147,114.2079,114.3147,8826.0
2020-12-30 15:15:00,117.75,117.75,117.68,117.72,4660.0,114.2855,114.2855,114.2176,114.2564,4660.0
2020-12-30 15:20:00,117.72,117.72,117.65,117.69,7622.0,114.2564,114.2564,114.1885,114.2273,7622.0
2020-12-30 15:25:00,117.68,117.71,117.64,117.66,9214.0,114.2176,114.2467,114.1788,114.1982,9214.0
2020-12-30 15:30:00,117.67,117.73,117.62,117.64,9107.0,114.2079,114.2661,114.1594,114.1788,9107.0
2020-12-30 15:35:00,117.65,117.71,117.63,117.67,15606.0,114.1885,114.2467,114.1691,114.2079,15606.0
2020-12-30 15:40:00,117.68,117.76,117.66,117.67,15736.0,114.2176,114.2953,114.1982,114.2079,15736.0
2020-12-30 15:45:00,117.66,117.68,117.62,117.65,17193.0,114.1982,114.2176,114.1594,114.1885,17193.0
2020-12-30 15:50:00,117.7,117.78,117.54,117.55,58055.0,114.237,114.3147,114.0817,114.0914,58055.0
2020-12-30 15:55:00,117.57,117.57,117.33,117.4,108866.0,114.1108,114.1108,113.8779,113.9458,108866.0
2020-12-31 09:30:00,117.59,117.59,116.92,117.04,11299.0,114.1303,114.1303,113.48,113.5964,11299.0
2020-12-31 09:35:00,117.16,117.31,116.74,116.74,7044.0,113.7129,113.8585,113.3053,113.3053,7044.0
2020-12-31 09:40:00,116.76,117.06,116.71,116.71,5791.0,113.3247,113.6159,113.2761,113.2761,5791.0
2020-12-31 09:45:00,116.7,116.88,116.6,116.84,8295.0,113.2664,113.4411,113.1694,113.4023,8295.0
2020-12-31 09:50:00,116.86,117.43,116.84,117.25,16408.0,113.4217,113.975,113.4023,113.8003,16408.0
2020-12-31 09:55:00,117.26,117.66,117.22,117.66,5202.0,113.81,114.1982,113.7711,114.1982,5202.0
2020-12-31 10:00:00,117.65,117.77,117.42,117.69,21584.0,114.1885,114.305,113.9653,114.2273,21584.0
2020-12-31 10:05:00,117.7,117.87,117.7,117.83,10439.0,114.237,114.402,114.237,114.3632,10439.0
2020-12-31 10:10:00,117.8,117.97,117.77,117.95,5278.0,114.3341,114.4991,114.305,114.4797,5278.0
2020-12-31 10:15:00,117.95,118.18,117.95,118.18,3900.0,114.4797,114.7029,114.4797,114.7029,3900.0
2020-12-31 10:20:00,118.13,118.14,117.85,117.85,7268.0,114.6544,114.6641,114.3826,114.3826,7268.0
2020-12-31 10:25:00,117.85,117.86,117.57,117.62,10619.0,114.3826,114.3923,114.1108,114.1594,10619.0
2020-12-31 10:30:00,117.6,117.73,117.51,117.52,5774.0,114.14,114.2661,114.0526,114.0623,5774.0
2020-12-31 10:35:00,117.53,117.56,117.44,117.47,5876.0,114.072,114.1011,113.9847,114.0138,5876.0
2020-12-31 10:40:00,117.53,117.63,117.52,117.56,5200.0,114.072,114.1691,114.0623,114.1011,5200.0
2020-12-31 10:45:00,117.49,117.54,117.36,117.38,5401.0,114.0332,114.0817,113.907,113.9264,5401.0
2020-12-31 10:50:00,117.34,117.45,117.33,117.4,4404.0,113.8876,113.9944,113.8779,113.9458,4404.0
2020-12-31 10:55:00,117.35,117.44,117.22,117.22,7086.0,113.8973,113.9847,113.7711,113.7711,7086.0
2020-12-31 11:00:00,117.16,117.39,117.16,117.19,7792.0,113.7129,113.9361,113.7129,113.742,7792.0
2020-12-31 11:05:00,117.18,117.45,117.18,117.45,3004.0,113.7323,113.9944,113.7323,113.9944,3004.0
2020-12-31 11:10:00,117.38,117.53,117.15,117.53,4199.0,113.9264,114.072,113.7032,114.072,4199.0
2020-12-31 11:15:00,117.54,117.54,117.27,117.48,7689.0,114.0817,114.0817,113.8197,114.0235,7689.0
2020-12-31 11:20:00,117.39,117.52,117.31,117.38,6809.0,113.9361,114.0623,113.8585,113.9264,6809.0
2020-12-31 11:25:00,117.38,117.43,117.2,117.2,12235.0,113.9264,113.975,113.7517,113.7517,12235.0
2020-12-31 11:30:00,117.2,117.25,117.09,117.09,4195.0,113.7517,113.8003,113.645,113.645,4195.0
2020-12-31 11:35:00,117.14,117.17,117.0,117.11,11460.0,113.6935,113.7226,113.5576,113.6644,11460.0
2020-12-31 11:40:00,117.14,117.23,117.02,117.11,5864.0,113.6935,113.7808,113.577,113.6644,5864.0
2020-12-31 11:45:00,117.09,117.25,117.09,117.14,4144.0,113.645,113.8003,113.645,113.6935,4144.0
2020-12-31 11:50:00,117.17,117.21,117.06,117.15,5902.0,113.7226,113.7614,113.6159,113.7032,5902.0
2020-12-31 11:55:00,117.18,117.36,117.13,117.15,5289.0,113.7323,113.907,113.6838,113.7032,5289.0
2020-12-31 12:00:00,117.18,117.22,117.11,117.16,5286.0,113.7323,113.7711,113.6644,113.7129,5286.0
2020-12-31 12:05:00,117.33,117.37,117.2,117.37,3841.0,113.8779,113.9167,113.7517,113.9167,3841.0
2020-12-31 12:10:00,117.37,117.41,117.27,117.28,3668.0,113.9167,113.9556,113.8197,113.8294,3668.0
2020-12-31 12:15:00,117.22,117.48,117.22,117.48,5028.0,113.7711,114.0235,113.7711,114.0235,5028.0
2020-12-31 12:20:00,117.49,117.56,117.44,117.45,3522.0,114.0332,114.1011,113.9847,113.9944,3522.0
2020-12-31 12:25:00,117.51,117.61,117.46,117.5,6341.0,114.0526,114.1497,114.0041,114.0429,6341.0
2020-12-31 12:30:00,117.49,117.61,117.49,117.59,5671.0,114.0332,114.1497,114.0332,114.1303,5671.0
2020-12-31 12:35:00,117.59,117.69,117.54,117.68,3242.0,114.1303,114.2273,114.0817,114.2176,3242.0
2020-12-31 12:40:00,117.68,117.78,117.68,117.77,3083.0,114.2176,114.3147,114.2176,114.305,3083.0
2020-12-31 12:45:00,117.75,117.81,117.59,117.59,5153.0,114.2855,114.3438,114.1303,114.1303,5153.0
2020-12-31 12:50:00,117.55,117.57,117.45,117.51,5126.0,114.0914,114.1108,113.9944,114.0526,5126.0
2020-12-31 12:55:00,117.54,117.54,117.42,117.42,3573.0,114.0817,114.0817,113.9653,113.9653,3573.0
2020-12-31 13:00:00,117.47,117.47,117.35,117.39,2896.0,114.0138,114.0138,113.8973,113.9361,2896.0
2020-12-31 13:05:00,117.42,117.5,117.31,117.39,8337.0,113.9653,114.0429,113.8585,113.9361,8337.0
2020-12-31 13:10:00,117.35,117.4,117.33,117.4,3400.0,113.8973,113.9458,113.8779,113.9458,3400.0
2020-12-31 13:15:00,117.39,117.41,117.24,117.27,6585.0,113.9361,113.9556,113.7906,113.8197,6585.0
2020-12-31 13:20:00,117.25,117.29,117.15,117.15,4821.0,113.8003,113.8391,113.7032,113.7032,4821.0
2020-12-31 13:25:00,117.19,117.32,117.16,117.3,4266.0,113.742,113.8682,113.7129,113.8488,4266.0
2020-12-31 13:30:00,117.3,117.34,117.19,117.3,16884.0,113.8488,113.8876,113.742,113.8488,16884.0
2020-12-31 13:35:00,117.29,117.34,117.25,117.27,3772.0,113.8391,113.8876,113.8003,113.8197,3772.0
2020-12-31 13:40:00,117.23,117.32,117.23,117.3,7228.0,113.7808,113.8682,113.7808,113.8488,7228.0
2020-12-31 13:45:00,117.3,117.38,117.29,117.32,4930.0,113.8488,113.9264,113.8391,113.8682,4930.0
2020-12-31 13:50:00,117.36,117.5,117.29,117.48,9135.0,113.907,114.0429,113.8391,114.0235,9135.0
2020-12-31 13:55:00,117.49,117.61,117.49,117.61,3945.0,114.0332,114.1497,114.0332,114.1497,3945.0
2020-12-31 14:00:00,117.57,117.57,117.27,117.34,42951.0,114.1108,114.1108,113.8197,113.8876,42951.0
2020-12-31 14:05:00,117.39,117.44,117.34,117.44,2995.0,113.9361,113.9847,113.8876,113.9847,2995.0
2020-12-31 14:10:00,117.47,117.63,117.42,117.48,4990.0,114.0138,114.1691,113.9653,114.0235,4990.0
2020-12-31 14:15:00,117.49,117.79,117.49,117.79,5205.0,114.0332,114.3244,114.0332,114.3244,5205.0
2020-12-31 14:20:00,117.74,117.83,117.7,117.79,7677.0,114.2758,114.3632,114.237,114.3244,7677.0
2020-12-31 14:25:00,117.82,117.82,117.65,117.7,17032.0,114.3535,114.3535,114.1885,114.237,17032.0
2020-12-31 14:30:00,117.75,117.84,117.64,117.7,19828.0,114.2855,114.3729,114.1788,114.237,19828.0
2020-12-31 14:35:00,117.71,117.75,117.65,117.66,21829.0,114.2467,114.2855,114.1885,114.1982,21829.0
2020-12-31 14:40:00,117.77,117.87,117.74,117.87,3804.0,114.305,114.402,114.2758,114.402,3804.0
2020-12-31 14:45:00,117.88,117.88,117.73,117.77,19814.0,114.4117,114.4117,114.2661,114.305,19814.0
2020-12-31 14:50:00,117.76,117.8,117.72,117.73,10778.0,114.2953,114.3341,114.2564,114.2661,10778.0
2020-12-31 14:55:00,117.73,117.73,117.53,117.64,17138.0,114.2661,114.2661,114.072,114.1788,17138.0
2020-12-31 15:00:00,117.67,117.85,117.67,117.83,5448.0,114.2079,114.3826,114.2079,114.3632,5448.0
2020-12-31 15:05:00,117.85,117.99,117.8,117.98,15472.0,114.3826,114.5185,114.3341,114.5088,15472.0
2020-12-31 15:10:00,117.94,118.03,117.91,117.92,16918.0,114.47,114.5573,114.4408,114.4505,16918.0
2020-12-31 15:15:00,117.93,117.93,117.75,117.77,38501.0,114.4603,114.4603,114.2855,114.305,38501.0
2020-12-31 15:20:00,117.81,117.9,117.79,117.9,14979.0,114.3438,114.4311,114.3244,114.4311,14979.0
2020-12-31 15:25:00,117.9,118.05,117.89,118.0,8053.0,114.4311,114.5767,114.4214,114.5282,8053.0
2020-12-31 15:30:00,118.02,118.13,117.94,118.11,7338.0,114.5476,114.6544,114.47,114.635,7338.0
2020-12-31 15:35:00,118.06,118.23,118.06,118.1,5277.0,114.5864,114.7514,114.5864,114.6253,5277.0
2020-12-31 15:40:00,118.09,118.17,117.96,118.17,12308.0,114.6155,114.6932,114.4894,114.6932,12308.0
2020-12-31 15:45:00,118.19,118.3,118.14,118.27,15013.0,114.7126,114.8194,114.6641,114.7902,15013.0
2020-12-31 15:50:00,118.27,118.46,118.24,118.35,29297.0,114.7902,114.9747,114.7611,114.8679,29297.0
2020-12-31 15:55:00,118.33,118.6,118.21,118.43,127132.0,114.8485,115.1105,114.732,114.9455,127132.0
2021-01-04 09:30:00,118.84,119.31,118.7,118.89,54402.0,115.5321,115.989,115.396,115.5807,54402.0
2021-01-04 09:35:00,119.0,119.06,118.8,118.94,9225.0,115.6876,115.746,115.4932,115.6293,9225.0
2021-01-04 09:40:00,118.85,119.29,118.84,119.09,7873.0,115.5418,115.9696,115.5321,115.7751,7873.0
2021-01-04 09:45:00,119.09,119.56,119.08,119.33,13513.0,115.7751,116.232,115.7654,116.0084,13513.0
2021-01-04 09:50:00,119.33,119.33,119.02,119.1,29732.0,116.0084,116.0084,115.7071,115.7849,29732.0
2021-01-04 09:55:00,119.17,119.44,119.0,119.39,19847.0,115.8529,116.1154,115.6876,116.0668,19847.0
2021-01-04 10:00:00,119.46,119.53,119.26,119.26,14987.0,116.1348,116.2029,115.9404,115.9404,14987.0
2021-01-04 10:05:00,119.33,119.37,119.15,119.35,44221.0,116.0084,116.0473,115.8335,116.0279,44221.0
2021-01-04 10:10:00,119.35,119.53,119.35,119.48,11879.0,116.0279,116.2029,116.0279,116.1543,11879.0
2021-01-04 10:15:00,119.48,119.7,119.4,119.69,11941.0,116.1543,116.3682,116.0765,116.3584,11941.0
2021-01-04 10:20:00,119.71,120.09,119.71,119.88,14832.0,116.3779,116.7473,116.3779,116.5431,14832.0
2021-01-04 10:25:00,119.9,120.06,119.89,120.02,24687.0,116.5626,116.7181,116.5529,116.6792,24687.0
2021-01-04 10:30:00,120.02,120.03,119.64,119.72,10767.0,116.6792,116.689,116.3098,116.3876,10767.0
2021-01-04 10:35:00,119.73,119.73,119.47,119.51,21546.0,116.3973,116.3973,116.1446,116.1834,21546.0
2021-01-04 10:40:00,119.53,119.66,119.51,119.63,49559.0,116.2029,116.3293,116.1834,116.3001,49559.0
2021-01-04 10:45:00,119.61,119.61,119.4,119.46,8945.0,116.2807,116.2807,116.0765,116.1348,8945.0
2021-01-04 10:50:00,119.54,119.62,119.16,119.22,14302.0,116.2126,116.2904,115.8432,115.9015,14302.0
2021-01-04 10:55:00,119.15,119.15,118.82,118.96,10419.0,115.8335,115.8335,115.5126,115.6487,10419.0
2021-01-04 11:00:00,118.94,119.09,118.48,118.63,55106.0,115.6293,115.7751,115.1821,115.3279,55106.0
2021-01-04 11:05:00,118.6,118.71,118.41,118.63,45063.0,115.2988,115.4057,115.1141,115.3279,45063.0
2021-01-04 11:10:00,118.44,118.95,118.41,118.94,28325.0,115.1432,115.639,115.1141,115.6293,28325.0
2021-01-04 11:15:00,118.9,119.03,118.71,119.03,28931.0,115.5904,115.7168,115.4057,115.7168,28931.0
2021-01-04 11:20:00,119.06,119.06,118.7,118.7,10364.0,115.746,115.746,115.396,115.396,10364.0
2021-01-04 11:25:00,118.69,118.89,118.69,118.86,9015.0,115.3863,115.5807,115.3863,115.5515,9015.0
2021-01-04 11:30:00,118.84,118.87,118.64,118.68,5651.0,115.5321,115.5613,115.3377,115.3765,5651.0
2021-01-04 11:35:00,118.67,118.76,118.57,118.64,7340.0,115.3668,115.4543,115.2696,115.3377,7340.0
2021-01-04 11:40:00,118.64,118.64,118.51,118.51,7229.0,115.3377,115.3377,115.2113,115.2113,7229.0
2021-01-04 11:45:00,118.51,118.51,118.25,118.25,6159.0,115.2113,115.2113,114.9585,114.9585,6159.0
2021-01-04 11:50:00,118.25,118.25,117.82,117.82,9628.0,114.9585,114.9585,114.5405,114.5405,9628.0
2021-01-04 11:55:00,117.77,117.85,117.59,117.65,4595.0,114.4919,114.5696,114.3169,114.3752,4595.0
2021-01-04 12:00:00,117.67,117.72,117.49,117.6,7044.0,114.3947,114.4433,114.2197,114.3266,7044.0
2021-01-04 12:05:00,117.66,117.76,117.45,117.47,4200.0,114.3849,114.4822,114.1808,114.2002,4200.0
2021-01-04 12:10:00,117.53,117.56,117.3,117.3,5100.0,114.2586,114.2877,114.035,114.035,5100.0
2021-01-04 12:15:00,117.27,117.57,117.27,117.53,3405.0,114.0058,114.2974,114.0058,114.2586,3405.0
2021-01-04 12:20:00,117.47,117.71,117.45,117.58,6832.0,114.2002,114.4335,114.1808,114.3072,6832.0
2021-01-04 12:25:00,117.58,117.7,117.51,117.57,4850.0,114.3072,114.4238,114.2391,114.2974,4850.0
2021-01-04 12:30:00,117.5,117.56,117.39,117.52,5246.0,114.2294,114.2877,114.1224,114.2488,5246.0
2021-01-04 12:35:00,117.6,117.6,117.36,117.37,4253.0,114.3266,114.3266,114.0933,114.103,4253.0
2021-01-04 12:40:00,117.37,117.38,117.21,117.26,5688.0,114.103,114.1127,113.9475,113.9961,5688.0
2021-01-04 12:45:00,117.22,117.24,117.11,117.14,4270.0,113.9572,113.9766,113.8502,113.8794,4270.0
2021-01-04 12:50:00,117.16,117.31,117.11,117.31,7358.0,113.8989,114.0447,113.8502,114.0447,7358.0
2021-01-04 12:55:00,117.41,117.63,117.41,117.63,3568.0,114.1419,114.3558,114.1419,114.3558,3568.0
2021-01-04 13:00:00,117.63,117.75,117.63,117.71,5410.0,114.3558,114.4724,114.3558,114.4335,5410.0
2021-01-04 13:05:00,117.71,117.8,117.68,117.78,3936.0,114.4335,114.521,114.4044,114.5016,3936.0
2021-01-04 13:10:00,117.82,117.89,117.78,117.89,5668.0,114.5405,114.6085,114.5016,114.6085,5668.0
2021-01-04 13:15:00,117.84,117.89,117.84,117.85,4800.0,114.5599,114.6085,114.5599,114.5696,4800.0
2021-01-04 13:20:00,117.86,118.18,117.86,118.18,5981.0,114.5794,114.8905,114.5794,114.8905,5981.0
2021-01-04 13:25:00,118.2,118.26,118.06,118.1,5037.0,114.9099,114.9682,114.7738,114.8127,5037.0
2021-01-04 13:30:00,118.12,118.13,117.95,117.95,8200.0,114.8321,114.8419,114.6669,114.6669,8200.0
2021-01-04 13:35:00,117.97,118.04,117.91,118.0,7855.0,114.6863,114.7544,114.628,114.7155,7855.0
2021-01-04 13:40:00,118.0,118.06,117.82,117.86,7125.0,114.7155,114.7738,114.5405,114.5794,7125.0
2021-01-04 13:45:00,117.89,117.98,117.86,117.93,6118.0,114.6085,114.696,114.5794,114.6474,6118.0
2021-01-04 13:50:00,117.97,118.07,117.89,118.07,7812.0,114.6863,114.7835,114.6085,114.7835,7812.0
2021-01-04 13:55:00,118.08,118.17,118.05,118.14,3418.0,114.7932,114.8807,114.7641,114.8516,3418.0
2021-01-04 14:00:00,118.12,118.17,117.99,118.14,8496.0,114.8321,114.8807,114.7057,114.8516,8496.0
2021-01-04 14:05:00,118.13,118.13,117.82,117.82,11018.0,114.8419,114.8419,114.5405,114.5405,11018.0
2021-01-04 14:10:00,117.86,117.93,117.75,117.93,5567.0,114.5794,114.6474,114.4724,114.6474,5567.0
2021-01-04 14:15:00,117.92,117.98,117.85,117.96,4532.0,114.6377,114.696,114.5696,114.6766,4532.0
2021-01-04 14:20:00,117.95,118.06,117.87,118.06,4207.0,114.6669,114.7738,114.5891,114.7738,4207.0
2021-01-04 14:25:00,118.02,118.02,117.93,118.0,4689.0,114.7349,114.7349,114.6474,114.7155,4689.0
2021-01-04 14:30:00,118.0,118.06,117.73,117.74,8261.0,114.7155,114.7738,114.453,114.4627,8261.0
2021-01-04 14:35:00,117.8,117.91,117.72,117.83,5940.0,114.521,114.628,114.4433,114.5502,5940.0
2021-01-04 14:40:00,117.91,117.91,117.74,117.74,4078.0,114.628,114.628,114.4627,114.4627,4078.0
2021-01-04 14:45:00,117.77,117.87,117.73,117.76,3711.0,114.4919,114.5891,114.453,114.4822,3711.0
2021-01-04 14:50:00,117.78,117.85,117.73,117.8,5083.0,114.5016,114.5696,114.453,114.521,5083.0
2021-01-04 14:55:00,117.79,118.08,117.79,117.93,18329.0,114.5113,114.7932,114.5113,114.6474,18329.0
2021-01-04 15:00:00,118.0,118.0,117.7,117.74,5615.0,114.7155,114.7155,114.4238,114.4627,5615.0
2021-01-04 15:05:00,117.81,118.07,117.81,117.93,12694.0,114.5308,114.7835,114.5308,114.6474,12694.0
2021-01-04 15:10:00,117.93,118.09,117.92,118.09,11700.0,114.6474,114.803,114.6377,114.803,11700.0
2021-01-04 15:15:00,118.11,118.12,117.99,118.04,5945.0,114.8224,114.8321,114.7057,114.7544,5945.0
2021-01-04 15:20:00,118.06,118.16,118.06,118.12,6512.0,114.7738,114.871,114.7738,114.8321,6512.0
2021-01-04 15:25:00,118.1,118.22,118.07,118.2,5792.0,114.8127,114.9293,114.7835,114.9099,5792.0
2021-01-04 15:30:00,118.2,118.25,118.01,118.18,10839.0,114.9099,114.9585,114.7252,114.8905,10839.0
2021-01-04 15:35:00,118.19,118.39,118.11,118.32,21924.0,114.9002,115.0946,114.8224,115.0266,21924.0
2021-01-04 15:40:00,118.3,118.33,118.18,118.24,16046.0,115.0071,115.0363,114.8905,114.9488,16046.0
2021-01-04 15:45:00,118.25,118.72,118.25,118.68,22836.0,114.9585,115.4154,114.9585,115.3765,22836.0
2021-01-04 15:50:00,118.64,118.76,118.63,118.68,27696.0,115.3377,115.4543,115.3279,115.3765,27696.0
2021-01-04 15:55:00,118.61,118.67,118.41,118.66,70099.0,115.3085,115.3668,115.1141,115.3571,70099.0
2021-01-05 09:30:00,118.48,118.92,118.06,118.8,29157.0,115.1821,115.6099,114.7738,115.4932,29157.0
2021-01-05 09:35:00,118.65,119.46,118.57,119.46,4437.0,115.3474,116.1348,115.2696,116.1348,4437.0
2021-01-05 09:40:00,119.52,119.69,119.26,119.38,20021.0,116.1932,116.3584,115.9404,116.0571,20021.0
2021-01-05 09:45:00,119.35,119.48,119.21,119.45,48746.0,116.0279,116.1543,115.8918,116.1251,48746.0
2021-01-05 09:50:00,119.46,119.9,119.41,119.9,15323.0,116.1348,116.5626,116.0862,116.5626,15323.0
2021-01-05 09:55:00,119.9,119.9,119.73,119.84,16996.0,116.5626,116.5626,116.3973,116.5043,16996.0
2021-01-05 10:00:00,119.9,120.32,119.87,120.22,35561.0,116.5626,116.9709,116.5334,116.8737,35561.0
2021-01-05 10:05:00,120.21,120.22,120.04,120.09,8188.0,116.864,116.8737,116.6987,116.7473,8188.0
2021-01-05 10:10:00,120.08,120.21,119.85,119.86,25550.0,116.7376,116.864,116.514,116.5237,25550.0
2021-01-05 10:15:00,119.9,120.15,119.67,119.67,13048.0,116.5626,116.8056,116.339,116.339,13048.0
2021-01-05 10:20:00,119.59,119.77,119.4,119.65,7539.0,116.2612,116.4362,116.0765,116.3195,7539.0
2021-01-05 10:25:00,119.59,119.7,119.44,119.59,15566.0,116.2612,116.3682,116.1154,116.2612,15566.0
2021-01-05 10:30:00,119.59,119.64,119.26,119.26,3535.0,116.2612,116.3098,115.9404,115.9404,3535.0
2021-01-05 10:35:00,119.26,119.28,119.06,119.1,4908.0,115.9404,115.9598,115.746,115.7849,4908.0
2021-01-05 10:40:00,119.08,119.12,118.9,118.98,7080.0,115.7654,115.8043,115.5904,115.6682,7080.0
2021-01-05 10:45:00,118.95,119.26,118.93,119.21,18923.0,115.639,115.9404,115.6196,115.8918,18923.0
2021-01-05 10:50:00,119.22,119.5,119.18,119.34,5554.0,115.9015,116.1737,115.8626,116.0182,5554.0
2021-01-05 10:55:00,119.34,119.34,119.04,119.1,21534.0,116.0182,116.0182,115.7265,115.7849,21534.0
2021-01-05 11:00:00,119.08,119.25,119.07,119.22,15935.0,115.7654,115.9307,115.7557,115.9015,15935.0
2021-01-05 11:05:00,119.2,119.2,118.99,119.08,4769.0,115.8821,115.8821,115.6779,115.7654,4769.0
2021-01-05 11:10:00,119.15,119.34,119.12,119.34,5517.0,115.8335,116.0182,115.8043,116.0182,5517.0
2021-01-05 11:15:00,119.27,119.27,119.04,119.12,2932.0,115.9501,115.9501,115.7265,115.8043,2932.0
2021-01-05 11:20:00,119.18,119.31,119.18,119.23,4855.0,115.8626,115.989,115.8626,115.9112,4855.0
2021-01-05 11:25:00,119.3,119.52,119.27,119.51,49815.0,115.9793,116.1932,115.9501,116.1834,49815.0
2021-01-05 11:30:00,119.53,119.7,119.42,119.7,10877.0,116.2029,116.3682,116.0959,116.3682,10877.0
2021-01-05 11:35:00,119.7,119.81,119.69,119.75,6987.0,116.3682,116.4751,116.3584,116.4168,6987.0
2021-01-05 11:40:00,119.75,119.96,119.75,119.91,7414.0,116.4168,116.6209,116.4168,116.5723,7414.0
2021-01-05 11:45:00,119.86,119.9,119.4,119.4,25698.0,116.5237,116.5626,116.0765,116.0765,25698.0
2021-01-05 11:50:00,119.42,119.42,119.28,119.31,8430.0,116.0959,116.0959,115.9598,115.989,8430.0
2021-01-05 11:55:00,119.31,119.31,119.02,119.11,9409.0,115.989,115.989,115.7071,115.7946,9409.0
2021-01-05 12:00:00,119.06,119.28,119.06,119.26,7289.0,115.746,115.9598,115.746,115.9404,7289.0
2021-01-05 12:05:00,119.28,119.42,119.21,119.4,8107.0,115.9598,116.0959,115.8918,116.0765,8107.0
2021-01-05 12:10:00,119.35,119.43,119.06,119.09,8174.0,116.0279,116.1057,115.746,115.7751,8174.0
2021-01-05 12:15:00,119.06,119.15,118.93,118.95,9395.0,115.746,115.8335,115.6196,115.639,9395.0
2021-01-05 12:20:00,118.97,118.99,118.92,118.93,7746.0,115.6585,115.6779,115.6099,115.6196,7746.0
2021-01-05 12:25:00,118.97,119.33,118.93,118.94,47480.0,115.6585,116.0084,115.6196,115.6293,47480.0
2021-01-05 12:30:00,118.99,119.16,118.95,119.16,7033.0,115.6779,115.8432,115.639,115.8432,7033.0
2021-01-05 12:35:00,119.18,119.34,119.12,119.2,50778.0,115.8626,116.0182,115.8043,115.8821,50778.0
2021-01-05 12:40:00,119.25,119.25,119.07,119.11,4658.0,115.9307,115.9307,115.7557,115.7946,4658.0
2021-01-05 12:45:00,119.08,119.08,119.0,119.02,6232.0,115.7654,115.7654,115.6876,115.7071,6232.0
2021-01-05 12:50:00,119.03,119.09,118.91,119.08,7908.0,115.7168,115.7751,115.6001,115.7654,7908.0
2021-01-05 12:55:00,119.11,119.14,119.0,119.12,8639.0,115.7946,115.8237,115.6876,115.8043,8639.0
2021-01-05 13:00:00,119.13,119.26,119.1,119.16,12070.0,115.814,115.9404,115.7849,115.8432,12070.0
2021-01-05 13:05:00,119.17,119.23,119.12,119.22,4395.0,115.8529,115.9112,115.8043,115.9015,4395.0
2021-01-05 13:10:00,119.2,119.21,119.14,119.18,6244.0,115.8821,115.8918,115.8237,115.8626,6244.0
2021-01-05 13:15:00,119.18,119.24,119.0,119.0,49037.0,115.8626,115.921,115.6876,115.6876,49037.0
2021-01-05 13:20:00,119.01,119.12,118.99,119.06,21887.0,115.6974,115.8043,115.6779,115.746,21887.0
2021-01-05 13:25:00,119.06,119.07,119.01,119.05,4308.0,115.746,115.7557,115.6974,115.7362,4308.0
2021-01-05 13:30:00,119.04,119.39,119.04,119.38,5656.0,115.7265,116.0668,115.7265,116.0571,5656.0
2021-01-05 13:35:00,119.38,119.49,119.19,119.31,86128.0,116.0571,116.164,115.8723,115.989,86128.0
2021-01-05 13:40:00,119.28,119.33,119.2,119.2,15956.0,115.9598,116.0084,115.8821,115.8821,15956.0
2021-01-05 13:45:00,119.25,119.25,119.13,119.15,9091.0,115.9307,115.9307,115.814,115.8335,9091.0
2021-01-05 13:50:00,119.15,119.21,119.14,119.2,3401.0,115.8335,115.8918,115.8237,115.8821,3401.0
2021-01-05 13:55:00,119.21,119.27,119.2,119.2,6391.0,115.8918,115.9501,115.8821,115.8821,6391.0
2021-01-05 14:00:00,119.22,119.46,119.22,119.38,64584.0,115.9015,116.1348,115.9015,116.0571,64584.0
2021-01-05 14:05:00,119.35,119.53,119.34,119.53,45625.0,116.0279,116.2029,116.0182,116.2029,45625.0
2021-01-05 14:10:00,119.56,119.81,119.49,119.51,35367.0,116.232,116.4751,116.164,116.1834,35367.0
2021-01-05 14:15:00,119.51,119.58,119.41,119.5,17088.0,116.1834,116.2515,116.0862,116.1737,17088.0
2021-01-05 14:20:00,119.53,119.59,119.46,119.54,22675.0,116.2029,116.2612,116.1348,116.2126,22675.0
2021-01-05 14:25:00,119.58,119.62,119.51,119.59,19517.0,116.2515,116.2904,116.1834,116.2612,19517.0
2021-01-05 14:30:00,119.6,119.66,119.58,119.61,17750.0,116.2709,116.3293,116.2515,116.2807,17750.0
2021-01-05 14:35:00,119.6,119.68,119.58,119.65,25208.0,116.2709,116.3487,116.2515,116.3195,25208.0
2021-01-05 14:40:00,119.65,119.78,119.64,119.7,64985.0,116.3195,116.4459,116.3098,116.3682,64985.0
2021-01-05 14:45:00,119.7,119.76,119.65,119.7,41867.0,116.3682,116.4265,116.3195,116.3682,41867.0
2021-01-05 14:50:00,119.69,119.76,119.67,119.73,12840.0,116.3584,116.4265,116.339,116.3973,12840.0
2021-01-05 14:55:00,119.74,119.81,119.66,119.79,12733.0,116.407,116.4751,116.3293,116.4556,12733.0
2021-01-05 15:00:00,119.81,119.97,119.79,119.84,47880.0,116.4751,116.6306,116.4556,116.5043,47880.0
2021-01-05 15:05:00,119.84,119.93,119.8,119.82,40149.0,116.5043,116.5917,116.4654,116.4848,40149.0
2021-01-05 15:10:00,119.82,119.96,119.69,119.83,45766.0,116.4848,116.6209,116.3584,116.4945,45766.0
2021-01-05 15:15:00,119.82,119.89,119.75,119.8,12444.0,116.4848,116.5529,116.4168,116.4654,12444.0
2021-01-05 15:20:00,119.79,119.81,119.64,119.67,12951.0,116.4556,116.4751,116.3098,116.339,12951.0
2021-01-05 15:25:00,119.68,119.71,119.62,119.7,14156.0,116.3487,116.3779,116.2904,116.3682,14156.0
2021-01-05 15:30:00,119.68,119.7,119.5,119.62,31044.0,116.3487,116.3682,116.1737,116.2904,31044.0
2021-01-05 15:35:00,119.62,119.65,119.47,119.49,19355.0,116.2904,116.3195,116.1446,116.164,19355.0
2021-01-05 15:40:00,119.45,119.71,119.45,119.71,46095.0,116.1251,116.3779,116.1251,116.3779,46095.0
2021-01-05 15:45:00,119.7,119.71,119.53,119.62,52576.0,116.3682,116.3779,116.2029,116.2904,52576.0
2021-01-05 15:50:00,119.61,119.7,119.48,119.53,44984.0,116.2807,116.3682,116.1543,116.2029,44984.0
2021-01-05 15:55:00,119.51,119.64,119.34,119.61,132409.0,116.1834,116.3098,116.0182,116.2807,132409.0
2021-01-06 09:30:00,118.69,119.43,118.21,119.36,51299.0,115.3863,116.1057,114.9196,116.0376,51299.0
2021-01-06 09:35:00,119.36,120.61,119.35,120.23,25200.0,116.0376,117.2528,116.0279,116.8834,25200.0
2021-01-06 09:40:00,120.23,120.82,120.2,120.66,57893.0,116.8834,117.457,116.8542,117.3014,57893.0
2021-01-06 09:45:00,120.61,121.46,120.58,121.37,43280.0,117.2528,118.0792,117.2237,117.9917,43280.0
2021-01-06 09:50:00,121.3,121.52,121.18,121.33,9670.0,117.9236,118.1375,117.807,117.9528,9670.0
2021-01-06 09:55:00,121.34,121.41,121.12,121.29,27232.0,117.9625,118.0306,117.7486,117.9139,27232.0
2021-01-06 10:00:00,121.25,121.26,120.89,121.22,17937.0,117.875,117.8847,117.525,117.8458,17937.0
2021-01-06 10:05:00,121.15,121.39,121.09,121.26,41626.0,117.7778,118.0111,117.7195,117.8847,41626.0
2021-01-06 10:10:00,121.3,121.61,121.3,121.37,19328.0,117.9236,118.225,117.9236,117.9917,19328.0
2021-01-06 10:15:00,121.38,121.46,121.08,121.46,13381.0,118.0014,118.0792,117.7097,118.0792,13381.0
2021-01-06 10:20:00,121.41,121.54,121.25,121.54,9400.0,118.0306,118.1569,117.875,118.1569,9400.0
2021-01-06 10:25:00,121.48,121.52,121.3,121.45,10920.0,118.0986,118.1375,117.9236,118.0694,10920.0
2021-01-06 10:30:00,121.45,121.58,121.45,121.5,23606.0,118.0694,118.1958,118.0694,118.118,23606.0
2021-01-06 10:35:00,121.49,121.61,121.36,121.61,10504.0,118.1083,118.225,117.9819,118.225,10504.0
2021-01-06 10:40:00,121.64,122.04,121.62,122.04,14998.0,118.2542,118.643,118.2347,118.643,14998.0
2021-01-06 10:45:00,122.0,122.08,121.95,122.01,20800.0,118.6041,118.6819,118.5555,118.6139,20800.0
2021-01-06 10:50:00,122.04,122.25,122.01,122.14,8000.0,118.643,118.8472,118.6139,118.7402,8000.0
2021-01-06 10:55:00,122.13,122.38,122.13,122.25,7120.0,118.7305,118.9736,118.7305,118.8472,7120.0
2021-01-06 11:00:00,122.25,122.36,121.92,121.93,11509.0,118.8472,118.9541,118.5264,118.5361,11509.0
2021-01-06 11:05:00,121.98,121.98,121.78,121.94,8412.0,118.5847,118.5847,118.3903,118.5458,8412.0
2021-01-06 11:10:00,121.95,122.02,121.81,121.82,6133.0,118.5555,118.6236,118.4194,118.4291,6133.0
2021-01-06 11:15:00,121.84,122.03,121.75,121.75,22023.0,118.4486,118.6333,118.3611,118.3611,22023.0
2021-01-06 11:20:00,121.76,121.78,121.49,121.52,23384.0,118.3708,118.3903,118.1083,118.1375,23384.0
2021-01-06 11:25:00,121.56,121.71,121.47,121.5,11156.0,118.1764,118.3222,118.0889,118.118,11156.0
2021-01-06 11:30:00,121.5,121.68,121.48,121.56,13124.0,118.118,118.293,118.0986,118.1764,13124.0
2021-01-06 11:35:00,121.55,121.57,121.46,121.52,3830.0,118.1667,118.1861,118.0792,118.1375,3830.0
2021-01-06 11:40:00,121.55,121.72,121.54,121.68,6926.0,118.1667,118.3319,118.1569,118.293,6926.0
2021-01-06 11:45:00,121.73,121.96,121.73,121.96,15170.0,118.3416,118.5652,118.3416,118.5652,15170.0
2021-01-06 11:50:00,121.99,122.0,121.85,121.93,5482.0,118.5944,118.6041,118.4583,118.5361,5482.0
2021-01-06 11:55:00,121.96,122.01,121.82,121.82,6452.0,118.5652,118.6139,118.4291,118.4291,6452.0
2021-01-06 12:00:00,121.8,122.02,121.8,122.01,36982.0,118.4097,118.6236,118.4097,118.6139,36982.0
2021-01-06 12:05:00,122.02,122.08,121.94,122.02,3773.0,118.6236,118.6819,118.5458,118.6236,3773.0
2021-01-06 12:10:00,122.02,122.04,121.91,121.93,8809.0,118.6236,118.643,118.5166,118.5361,8809.0
2021-01-06 12:15:00,121.93,122.03,121.89,121.89,5864.0,118.5361,118.6333,118.4972,118.4972,5864.0
2021-01-06 12:20:00,121.87,121.88,121.66,121.66,2944.0,118.4777,118.4875,118.2736,118.2736,2944.0
2021-01-06 12:25:00,121.62,121.79,121.55,121.78,8561.0,118.2347,118.4,118.1667,118.3903,8561.0
2021-01-06 12:30:00,121.8,122.02,121.78,121.96,5817.0,118.4097,118.6236,118.3903,118.5652,5817.0
2021-01-06 12:35:00,121.98,122.01,121.89,121.94,7758.0,118.5847,118.6139,118.4972,118.5458,7758.0
2021-01-06 12:40:00,121.95,121.98,121.89,121.94,8399.0,118.5555,118.5847,118.4972,118.5458,8399.0
2021-01-06 12:45:00,121.96,122.0,121.9,121.99,7481.0,118.5652,118.6041,118.5069,118.5944,7481.0
2021-01-06 12:50:00,122.01,122.22,121.98,122.22,8056.0,118.6139,118.818,118.5847,118.818,8056.0
2021-01-06 12:55:00,122.25,122.25,122.02,122.1,18434.0,118.8472,118.8472,118.6236,118.7013,18434.0
2021-01-06 13:00:00,122.12,122.27,122.06,122.17,25825.0,118.7208,118.8666,118.6625,118.7694,25825.0
2021-01-06 13:05:00,122.2,122.51,122.19,122.51,15727.0,118.7986,119.0999,118.7888,119.0999,15727.0
2021-01-06 13:10:00,122.52,122.7,122.45,122.68,13209.0,119.1097,119.2846,119.0416,119.2652,13209.0
2021-01-06 13:15:00,122.65,122.85,122.56,122.56,9913.0,119.236,119.4305,119.1485,119.1485,9913.0
2021-01-06 13:20:00,122.64,122.68,122.47,122.64,7508.0,119.2263,119.2652,119.061,119.2263,7508.0
2021-01-06 13:25:00,122.67,122.74,122.59,122.7,9981.0,119.2555,119.3235,119.1777,119.2846,9981.0
2021-01-06 13:30:00,122.7,122.87,122.69,122.76,10418.0,119.2846,119.4499,119.2749,119.343,10418.0
2021-01-06 13:35:00,122.77,123.19,122.77,123.1,19161.0,119.3527,119.761,119.3527,119.6735,19161.0
2021-01-06 13:40:00,123.1,123.29,123.08,123.09,61569.0,119.6735,119.8582,119.6541,119.6638,61569.0
2021-01-06 13:45:00,123.09,123.4,123.09,123.29,40225.0,119.6638,119.9652,119.6638,119.8582,40225.0
2021-01-06 13:50:00,123.28,123.32,123.12,123.28,12931.0,119.8485,119.8874,119.693,119.8485,12931.0
2021-01-06 13:55:00,123.28,123.33,123.23,123.33,6773.0,119.8485,119.8971,119.7999,119.8971,6773.0
2021-01-06 14:00:00,123.36,123.66,123.32,123.62,5687.0,119.9263,120.2179,119.8874,120.179,5687.0
2021-01-06 14:05:00,123.64,123.82,123.64,123.68,7916.0,120.1985,120.3735,120.1985,120.2374,7916.0
2021-01-06 14:10:00,123.65,123.87,123.59,123.81,34843.0,120.2082,120.4221,120.1499,120.3637,34843.0
2021-01-06 14:15:00,123.84,123.85,123.1,123.19,24983.0,120.3929,120.4026,119.6735,119.761,24983.0
2021-01-06 14:20:00,123.19,123.43,123.19,123.24,18465.0,119.761,119.9943,119.761,119.8096,18465.0
2021-01-06 14:25:00,123.27,123.28,122.87,123.04,28148.0,119.8388,119.8485,119.4499,119.6152,28148.0
2021-01-06 14:30:00,123.01,123.46,123.01,123.37,7443.0,119.586,120.0235,119.586,119.936,7443.0
2021-01-06 14:35:00,123.36,123.59,123.22,123.37,19130.0,119.9263,120.1499,119.7902,119.936,19130.0
2021-01-06 14:40:00,123.36,123.64,123.29,123.62,10161.0,119.9263,120.1985,119.8582,120.179,10161.0
2021-01-06 14:45:00,123.6,123.64,123.03,123.17,24688.0,120.1596,120.1985,119.6055,119.7416,24688.0
2021-01-06 14:50:00,123.19,123.61,123.07,123.54,16873.0,119.761,120.1693,119.6443,120.1013,16873.0
2021-01-06 14:55:00,123.56,123.82,123.41,123.56,21501.0,120.1207,120.3735,119.9749,120.1207,21501.0
2021-01-06 15:00:00,123.56,123.67,123.14,123.25,23072.0,120.1207,120.2276,119.7124,119.8193,23072.0
2021-01-06 15:05:00,123.23,123.63,123.23,123.51,30586.0,119.7999,120.1888,119.7999,120.0721,30586.0
2021-01-06 15:10:00,123.58,123.88,123.54,123.73,16002.0,120.1402,120.4318,120.1013,120.286,16002.0
2021-01-06 15:15:00,123.76,123.76,123.49,123.58,19037.0,120.3151,120.3151,120.0527,120.1402,19037.0
2021-01-06 15:20:00,123.62,123.72,123.3,123.31,11482.0,120.179,120.2763,119.8679,119.8777,11482.0
2021-01-06 15:25:00,123.28,123.59,123.15,123.57,10419.0,119.8485,120.1499,119.7221,120.1304,10419.0
2021-01-06 15:30:00,123.56,123.63,123.23,123.36,14806.0,120.1207,120.1888,119.7999,119.9263,14806.0
2021-01-06 15:35:00,123.33,123.34,123.03,123.03,13098.0,119.8971,119.9068,119.6055,119.6055,13098.0
2021-01-06 15:40:00,123.03,123.27,122.99,123.22,21600.0,119.6055,119.8388,119.5666,119.7902,21600.0
2021-01-06 15:45:00,123.22,123.41,122.95,123.41,17928.0,119.7902,119.9749,119.5277,119.9749,17928.0
2021-01-06 15:50:00,123.31,123.41,122.86,123.18,28408.0,119.8777,119.9749,119.4402,119.7513,28408.0
2021-01-06 15:55:00,123.19,123.21,122.87,122.89,124186.0,119.761,119.7804,119.4499,119.4694,124186.0
2021-01-07 09:30:00,124.33,126.48,124.11,125.96,67510.0,120.8693,122.9594,120.6554,122.4539,67510.0
2021-01-07 09:35:00,125.95,126.02,125.05,125.05,28826.0,122.4442,122.5122,121.5692,121.5692,28826.0
2021-01-07 09:40:00,124.98,125.39,124.61,124.93,17597.0,121.5012,121.8998,121.1415,121.4526,17597.0
2021-01-07 09:45:00,124.91,125.25,124.76,125.25,6659.0,121.4331,121.7637,121.2873,121.7637,6659.0
2021-01-07 09:50:00,125.14,125.25,124.88,125.01,20616.0,121.6567,121.7637,121.404,121.5303,20616.0
2021-01-07 09:55:00,125.04,125.79,125.0,125.65,19628.0,121.5595,122.2886,121.5206,122.1525,19628.0
2021-01-07 10:00:00,125.62,126.12,125.57,126.12,10057.0,122.1234,122.6094,122.0748,122.6094,10057.0
2021-01-07 10:05:00,126.08,126.3,125.88,126.29,113105.0,122.5706,122.7844,122.3761,122.7747,113105.0
2021-01-07 10:10:00,126.49,126.71,126.33,126.42,42068.0,122.9692,123.183,122.8136,122.9011,42068.0
2021-01-07 10:15:00,126.44,127.11,126.41,127.08,46062.0,122.9205,123.5719,122.8914,123.5427,46062.0
2021-01-07 10:20:00,126.99,127.43,126.99,127.33,17909.0,123.4552,123.883,123.4552,123.7858,17909.0
2021-01-07 10:25:00,127.38,127.48,126.78,126.91,21676.0,123.8344,123.9316,123.2511,123.3775,21676.0
2021-01-07 10:30:00,126.87,127.29,126.77,127.24,18267.0,123.3386,123.7469,123.2414,123.6983,18267.0
2021-01-07 10:35:00,127.24,127.38,127.15,127.27,12400.0,123.6983,123.8344,123.6108,123.7274,12400.0
2021-01-07 10:40:00,127.25,127.28,126.99,127.05,11581.0,123.708,123.7372,123.4552,123.5136,11581.0
2021-01-07 10:45:00,127.07,127.09,126.93,127.01,19987.0,123.533,123.5525,123.3969,123.4747,19987.0
2021-01-07 10:50:00,126.96,127.05,126.8,126.8,26049.0,123.4261,123.5136,123.2705,123.2705,26049.0
2021-01-07 10:55:00,126.76,127.01,126.76,127.0,10001.0,123.2316,123.4747,123.2316,123.465,10001.0
2021-01-07 11:00:00,127.0,127.05,126.77,126.77,13531.0,123.465,123.5136,123.2414,123.2414,13531.0
2021-01-07 11:05:00,126.8,126.84,126.55,126.6,10360.0,123.2705,123.3094,123.0275,123.0761,10360.0
2021-01-07 11:10:00,126.57,126.6,126.22,126.36,11515.0,123.0469,123.0761,122.7067,122.8428,11515.0
2021-01-07 11:15:00,126.4,126.61,126.19,126.56,9091.0,122.8817,123.0858,122.6775,123.0372,9091.0
2021-01-07 11:20:00,126.56,126.8,126.52,126.75,6579.0,123.0372,123.2705,122.9983,123.2219,6579.0
2021-01-07 11:25:00,126.71,126.88,126.61,126.81,5658.0,123.183,123.3483,123.0858,123.2802,5658.0
2021-01-07 11:30:00,126.82,126.96,126.82,126.89,6306.0,123.29,123.4261,123.29,123.358,6306.0
2021-01-07 11:35:00,126.83,127.0,126.82,126.96,5896.0,123.2997,123.465,123.29,123.4261,5896.0
2021-01-07 11:40:00,127.0,127.02,126.83,126.97,6587.0,123.465,123.4844,123.2997,123.4358,6587.0
2021-01-07 11:45:00,126.98,126.98,126.75,126.76,3320.0,123.4455,123.4455,123.2219,123.2316,3320.0
2021-01-07 11:50:00,126.81,126.86,126.49,126.53,9813.0,123.2802,123.3289,122.9692,123.008,9813.0
2021-01-07 11:55:00,126.54,126.73,126.44,126.72,11321.0,123.0178,123.2025,122.9205,123.1927,11321.0
2021-01-07 12:00:00,126.78,127.05,126.77,126.96,4803.0,123.2511,123.5136,123.2414,123.4261,4803.0
2021-01-07 12:05:00,126.97,126.97,126.76,126.89,4592.0,123.4358,123.4358,123.2316,123.358,4592.0
2021-01-07 12:10:00,126.88,126.95,126.82,126.85,3441.0,123.3483,123.4163,123.29,123.3191,3441.0
2021-01-07 12:15:00,126.84,126.9,126.69,126.76,3019.0,123.3094,123.3677,123.1636,123.2316,3019.0
2021-01-07 12:20:00,126.75,126.84,126.73,126.79,3093.0,123.2219,123.3094,123.2025,123.2608,3093.0
2021-01-07 12:25:00,126.8,126.87,126.75,126.78,3835.0,123.2705,123.3386,123.2219,123.2511,3835.0
2021-01-07 12:30:00,126.81,126.93,126.81,126.82,4402.0,123.2802,123.3969,123.2802,123.29,4402.0
2021-01-07 12:35:00,126.82,126.83,126.66,126.66,3813.0,123.29,123.2997,123.1344,123.1344,3813.0
2021-01-07 12:40:00,126.66,126.7,126.57,126.64,5749.0,123.1344,123.1733,123.0469,123.115,5749.0
2021-01-07 12:45:00,126.64,126.66,126.51,126.52,4801.0,123.115,123.1344,122.9886,122.9983,4801.0
2021-01-07 12:50:00,126.5,126.53,126.26,126.43,23222.0,122.9789,123.008,122.7456,122.9108,23222.0
2021-01-07 12:55:00,126.46,126.82,126.38,126.79,5054.0,122.94,123.29,122.8622,123.2608,5054.0
2021-01-07 13:00:00,126.81,127.01,126.81,126.91,6768.0,123.2802,123.4747,123.2802,123.3775,6768.0
2021-01-07 13:05:00,126.89,126.89,126.68,126.68,3240.0,123.358,123.358,123.1539,123.1539,3240.0
2021-01-07 13:10:00,126.72,126.81,126.64,126.78,5924.0,123.1927,123.2802,123.115,123.2511,5924.0
2021-01-07 13:15:00,126.77,126.86,126.73,126.81,5912.0,123.2414,123.3289,123.2025,123.2802,5912.0
2021-01-07 13:20:00,126.84,126.87,126.67,126.72,4365.0,123.3094,123.3386,123.1441,123.1927,4365.0
2021-01-07 13:25:00,126.74,126.74,126.63,126.63,2802.0,123.2122,123.2122,123.1053,123.1053,2802.0
2021-01-07 13:30:00,126.65,126.76,126.64,126.75,5772.0,123.1247,123.2316,123.115,123.2219,5772.0
2021-01-07 13:35:00,126.76,126.78,126.46,126.47,7318.0,123.2316,123.2511,122.94,122.9497,7318.0
2021-01-07 13:40:00,126.43,126.47,126.36,126.43,3402.0,122.9108,122.9497,122.8428,122.9108,3402.0
2021-01-07 13:45:00,126.42,126.5,126.33,126.49,18180.0,122.9011,122.9789,122.8136,122.9692,18180.0
2021-01-07 13:50:00,126.52,126.55,126.37,126.5,14074.0,122.9983,123.0275,122.8525,122.9789,14074.0
2021-01-07 13:55:00,126.51,126.54,126.42,126.52,5856.0,122.9886,123.0178,122.9011,122.9983,5856.0
2021-01-07 14:00:00,126.53,126.71,126.52,126.57,7973.0,123.008,123.183,122.9983,123.0469,7973.0
2021-01-07 14:05:00,126.55,126.69,126.51,126.65,26605.0,123.0275,123.1636,122.9886,123.1247,26605.0
2021-01-07 14:10:00,126.63,126.63,126.48,126.51,5839.0,123.1053,123.1053,122.9594,122.9886,5839.0
2021-01-07 14:15:00,126.52,126.54,126.29,126.29,4974.0,122.9983,123.0178,122.7747,122.7747,4974.0
2021-01-07 14:20:00,126.23,126.28,126.12,126.19,4301.0,122.7164,122.765,122.6094,122.6775,4301.0
2021-01-07 14:25:00,126.1,126.17,126.05,126.05,4164.0,122.59,122.6581,122.5414,122.5414,4164.0
2021-01-07 14:30:00,126.1,126.21,126.07,126.12,4149.0,122.59,122.6969,122.5608,122.6094,4149.0
2021-01-07 14:35:00,126.08,126.24,126.05,126.21,27401.0,122.5706,122.7261,122.5414,122.6969,27401.0
2021-01-07 14:40:00,126.25,126.25,126.03,126.25,11817.0,122.7358,122.7358,122.522,122.7358,11817.0
2021-01-07 14:45:00,126.25,126.29,126.13,126.29,5705.0,122.7358,122.7747,122.6192,122.7747,5705.0
2021-01-07 14:50:00,126.26,126.27,126.17,126.17,4722.0,122.7456,122.7553,122.6581,122.6581,4722.0
2021-01-07 14:55:00,126.21,126.38,126.21,126.38,4361.0,122.6969,122.8622,122.6969,122.8622,4361.0
2021-01-07 15:00:00,126.4,126.6,126.39,126.6,26682.0,122.8817,123.0761,122.8719,123.0761,26682.0
2021-01-07 15:05:00,126.66,126.72,126.56,126.63,17728.0,123.1344,123.1927,123.0372,123.1053,17728.0
2021-01-07 15:10:00,126.62,126.67,126.45,126.47,6663.0,123.0955,123.1441,122.9303,122.9497,6663.0
2021-01-07 15:15:00,126.47,126.55,126.43,126.52,4094.0,122.9497,123.0275,122.9108,122.9983,4094.0
2021-01-07 15:20:00,126.48,126.62,126.48,126.56,7234.0,122.9594,123.0955,122.9594,123.0372,7234.0
2021-01-07 15:25:00,126.56,126.71,126.55,126.64,5400.0,123.0372,123.183,123.0275,123.115,5400.0
2021-01-07 15:30:00,126.65,126.75,126.63,126.72,10725.0,123.1247,123.2219,123.1053,123.1927,10725.0
2021-01-07 15:35:00,126.69,126.77,126.65,126.71,10635.0,123.1636,123.2414,123.1247,123.183,10635.0
2021-01-07 15:40:00,126.72,126.73,126.39,126.53,21754.0,123.1927,123.2025,122.8719,123.008,21754.0
2021-01-07 15:45:00,126.53,126.57,126.39,126.45,36612.0,123.008,123.0469,122.8719,122.9303,36612.0
2021-01-07 15:50:00,126.26,126.46,126.26,126.32,37582.0,122.7456,122.94,122.7456,122.8039,37582.0
2021-01-07 15:55:00,126.32,126.33,126.13,126.13,90719.0,122.8039,122.8136,122.6192,122.6192,90719.0
2021-01-08 09:30:00,126.49,126.97,126.16,126.91,37315.0,122.9692,123.4358,122.6483,123.3775,37315.0
2021-01-08 09:35:00,126.91,127.25,126.82,126.98,14748.0,123.3775,123.708,123.29,123.4455,14748.0
2021-01-08 09:40:00,126.96,127.06,126.69,126.91,7188.0,123.4261,123.5233,123.1636,123.3775,7188.0
2021-01-08 09:45:00,126.95,126.97,126.73,126.92,16409.0,123.4163,123.4358,123.2025,123.3872,16409.0
2021-01-08 09:50:00,126.96,127.2,126.87,127.04,10876.0,123.4261,123.6594,123.3386,123.5038,10876.0
2021-01-08 09:55:00,127.14,127.49,127.14,127.39,6217.0,123.6011,123.9413,123.6011,123.8441,6217.0
2021-01-08 10:00:00,127.48,127.65,127.28,127.51,7331.0,123.9316,124.0969,123.7372,123.9608,7331.0
2021-01-08 10:05:00,127.53,127.58,127.38,127.44,14096.0,123.9802,124.0288,123.8344,123.8927,14096.0
2021-01-08 10:10:00,127.39,127.42,127.25,127.25,6881.0,123.8441,123.8733,123.708,123.708,6881.0
2021-01-08 10:15:00,127.22,127.5,127.2,127.4,8842.0,123.6788,123.951,123.6594,123.8538,8842.0
2021-01-08 10:20:00,127.45,127.45,127.03,127.08,11684.0,123.9024,123.9024,123.4941,123.5427,11684.0
2021-01-08 10:25:00,127.08,127.08,126.57,126.64,5534.0,123.5427,123.5427,123.0469,123.115,5534.0
2021-01-08 10:30:00,126.54,126.9,126.54,126.76,20999.0,123.0178,123.3677,123.0178,123.2316,20999.0
2021-01-08 10:35:00,126.76,126.86,126.31,126.76,44381.0,123.2316,123.3289,122.7942,123.2316,44381.0
2021-01-08 10:40:00,126.76,127.4,126.76,127.31,16824.0,123.2316,123.8538,123.2316,123.7663,16824.0
2021-01-08 10:45:00,127.31,127.39,127.27,127.31,4901.0,123.7663,123.8441,123.7274,123.7663,4901.0
2021-01-08 10:50:00,127.29,127.45,127.24,127.4,3867.0,123.7469,123.9024,123.6983,123.8538,3867.0
2021-01-08 10:55:00,127.4,127.44,126.95,126.97,14778.0,123.8538,123.8927,123.4163,123.4358,14778.0
2021-01-08 11:00:00,126.9,127.06,126.78,126.83,13436.0,123.3677,123.5233,123.2511,123.2997,13436.0
2021-01-08 11:05:00,126.85,126.87,126.68,126.68,4900.0,123.3191,123.3386,123.1539,123.1539,4900.0
2021-01-08 11:10:00,126.72,126.72,126.51,126.58,20272.0,123.1927,123.1927,122.9886,123.0566,20272.0
2021-01-08 11:15:00,126.55,126.57,126.45,126.57,3222.0,123.0275,123.0469,122.9303,123.0469,3222.0
2021-01-08 11:20:00,126.57,126.91,126.54,126.88,4347.0,123.0469,123.3775,123.0178,123.3483,4347.0
2021-01-08 11:25:00,126.86,126.91,126.67,126.67,5018.0,123.3289,123.3775,123.1441,123.1441,5018.0
2021-01-08 11:30:00,126.67,126.82,126.59,126.75,39977.0,123.1441,123.29,123.0664,123.2219,39977.0
2021-01-08 11:35:00,126.79,126.82,126.73,126.79,5839.0,123.2608,123.29,123.2025,123.2608,5839.0
2021-01-08 11:40:00,126.75,126.89,126.74,126.87,3582.0,123.2219,123.358,123.2122,123.3386,3582.0
2021-01-08 11:45:00,126.87,127.0,126.74,126.78,10915.0,123.3386,123.465,123.2122,123.2511,10915.0
2021-01-08 11:50:00,126.77,126.77,126.42,126.44,4789.0,123.2414,123.2414,122.9011,122.9205,4789.0
2021-01-08 11:55:00,126.45,126.6,126.44,126.58,9606.0,122.9303,123.0761,122.9205,123.0566,9606.0
2021-01-08 12:00:00,126.59,126.59,126.46,126.51,10244.0,123.0664,123.0664,122.94,122.9886,10244.0
2021-01-08 12:05:00,126.43,126.61,126.42,126.55,3584.0,122.9108,123.0858,122.9011,123.0275,3584.0
2021-01-08 12:10:00,126.53,126.68,126.53,126.68,1410.0,123.008,123.1539,123.008,123.1539,1410.0
2021-01-08 12:15:00,126.67,126.78,126.64,126.73,6562.0,123.1441,123.2511,123.115,123.2025,6562.0
2021-01-08 12:20:00,126.73,126.76,126.66,126.7,8297.0,123.2025,123.2316,123.1344,123.1733,8297.0
2021-01-08 12:25:00,126.69,126.76,126.69,126.75,10440.0,123.1636,123.2316,123.1636,123.2219,10440.0
2021-01-08 12:30:00,126.73,126.85,126.72,126.81,3135.0,123.2025,123.3191,123.1927,123.2802,3135.0
2021-01-08 12:35:00,126.84,126.91,126.8,126.9,4939.0,123.3094,123.3775,123.2705,123.3677,4939.0
2021-01-08 12:40:00,126.9,126.93,126.8,126.8,6359.0,123.3677,123.3969,123.2705,123.2705,6359.0
2021-01-08 12:45:00,126.82,126.84,126.62,126.72,11883.0,123.29,123.3094,123.0955,123.1927,11883.0
2021-01-08 12:50:00,126.75,126.96,126.72,126.9,5089.0,123.2219,123.4261,123.1927,123.3677,5089.0
2021-01-08 12:55:00,126.94,126.98,126.88,126.92,4368.0,123.4066,123.4455,123.3483,123.3872,4368.0
2021-01-08 13:00:00,126.92,126.92,126.79,126.8,2847.0,123.3872,123.3872,123.2608,123.2705,2847.0
2021-01-08 13:05:00,126.84,126.86,126.8,126.84,5266.0,123.3094,123.3289,123.2705,123.3094,5266.0
2021-01-08 13:10:00,126.87,126.88,126.55,126.62,9376.0,123.3386,123.3483,123.0275,123.0955,9376.0
2021-01-08 13:15:00,126.58,126.61,126.35,126.35,4150.0,123.0566,123.0858,122.833,122.833,4150.0
2021-01-08 13:20:00,126.34,126.42,126.12,126.28,4868.0,122.8233,122.9011,122.6094,122.765,4868.0
2021-01-08 13:25:00,126.34,126.5,126.34,126.49,4500.0,122.8233,122.9789,122.8233,122.9692,4500.0
2021-01-08 13:30:00,126.45,126.5,126.35,126.35,5307.0,122.9303,122.9789,122.833,122.833,5307.0
2021-01-08 13:35:00,126.31,126.37,126.06,126.21,6472.0,122.7942,122.8525,122.5511,122.6969,6472.0
2021-01-08 13:40:00,126.16,126.3,126.02,126.3,8800.0,122.6483,122.7844,122.5122,122.7844,8800.0
2021-01-08 13:45:00,126.31,126.51,126.31,126.48,2859.0,122.7942,122.9886,122.7942,122.9594,2859.0
2021-01-08 13:50:00,126.44,126.64,126.43,126.57,5110.0,122.9205,123.115,122.9108,123.0469,5110.0
2021-01-08 13:55:00,126.58,126.73,126.44,126.55,7860.0,123.0566,123.2025,122.9205,123.0275,7860.0
2021-01-08 14:00:00,126.64,126.83,126.64,126.71,4837.0,123.115,123.2997,123.115,123.183,4837.0
2021-01-08 14:05:00,126.73,126.78,126.67,126.77,6025.0,123.2025,123.2511,123.1441,123.2414,6025.0
2021-01-08 14:10:00,126.72,126.88,126.7,126.73,7791.0,123.1927,123.3483,123.1733,123.2025,7791.0
2021-01-08 14:15:00,126.71,126.8,126.66,126.68,17746.0,123.183,123.2705,123.1344,123.1539,17746.0
2021-01-08 14:20:00,126.64,126.64,126.2,126.28,7318.0,123.115,123.115,122.6872,122.765,7318.0
2021-01-08 14:25:00,126.3,126.47,126.22,126.4,4556.0,122.7844,122.9497,122.7067,122.8817,4556.0
2021-01-08 14:30:00,126.41,126.58,126.29,126.3,5418.0,122.8914,123.0566,122.7747,122.7844,5418.0
2021-01-08 14:35:00,126.32,126.44,126.31,126.35,5308.0,122.8039,122.9205,122.7942,122.833,5308.0
2021-01-08 14:40:00,126.4,126.4,125.85,125.93,14581.0,122.8817,122.8817,122.347,122.4247,14581.0
2021-01-08 14:45:00,125.95,126.25,125.86,126.25,5913.0,122.4442,122.7358,122.3567,122.7358,5913.0
2021-01-08 14:50:00,126.23,126.51,126.23,126.4,7688.0,122.7164,122.9886,122.7164,122.8817,7688.0
2021-01-08 14:55:00,126.43,126.53,126.39,126.43,4355.0,122.9108,123.008,122.8719,122.9108,4355.0
2021-01-08 15:00:00,126.42,126.59,126.42,126.46,8814.0,122.9011,123.0664,122.9011,122.94,8814.0
2021-01-08 15:05:00,126.44,126.72,126.44,126.72,4916.0,122.9205,123.1927,122.9205,123.1927,4916.0
2021-01-08 15:10:00,126.69,126.71,126.53,126.62,8524.0,123.1636,123.183,123.008,123.0955,8524.0
2021-01-08 15:15:00,126.64,126.81,126.63,126.77,11281.0,123.115,123.2802,123.1053,123.2414,11281.0
2021-01-08 15:20:00,126.77,126.85,126.73,126.75,11224.0,123.2414,123.3191,123.2025,123.2219,11224.0
2021-01-08 15:25:00,126.75,126.88,126.71,126.88,11572.0,123.2219,123.3483,123.183,123.3483,11572.0
2021-01-08 15:30:00,126.9,127.0,126.79,127.0,14104.0,123.3677,123.465,123.2608,123.465,14104.0
2021-01-08 15:35:00,126.97,126.98,126.89,126.91,15764.0,123.4358,123.4455,123.358,123.3775,15764.0
2021-01-08 15:40:00,126.94,126.97,126.89,126.94,11675.0,123.4066,123.4358,123.358,123.4066,11675.0
2021-01-08 15:45:00,126.98,127.21,126.95,127.14,53219.0,123.4455,123.6691,123.4163,123.6011,53219.0
2021-01-08 15:50:00,127.13,127.37,127.05,127.37,21593.0,123.5913,123.8247,123.5136,123.8247,21593.0
2021-01-08 15:55:00,127.36,127.47,127.09,127.17,79779.0,123.8149,123.9219,123.5525,123.6302,79779.0
2021-01-11 09:30:00,126.45,127.8,126.23,127.77,59256.0,122.9303,124.2427,122.7164,124.2135,59256.0
2021-01-11 09:35:00,127.7,127.7,127.01,127.51,9739.0,124.1455,124.1455,123.4747,123.9608,9739.0
2021-01-11 09:40:00,127.39,127.98,127.17,127.98,12561.0,123.8441,124.4177,123.6302,124.4177,12561.0
2021-01-11 09:45:00,127.98,128.38,127.91,128.12,25235.0,124.4177,124.8065,124.3496,124.5538,25235.0
2021-01-11 09:50:00,128.13,128.56,128.13,128.17,30949.0,124.5635,124.9815,124.5635,124.6024,30949.0
2021-01-11 09:55:00,128.21,128.46,128.2,128.36,5772.0,124.6413,124.8843,124.6316,124.7871,5772.0
2021-01-11 10:00:00,128.3,128.4,128.03,128.03,7622.0,124.7288,124.826,124.4663,124.4663,7622.0
2021-01-11 10:05:00,128.01,128.04,127.89,127.99,13009.0,124.4468,124.476,124.3302,124.4274,13009.0
2021-01-11 10:10:00,128.0,128.09,127.93,128.09,5829.0,124.4371,124.5246,124.3691,124.5246,5829.0
2021-01-11 10:15:00,128.09,128.19,127.99,128.1,21954.0,124.5246,124.6218,124.4274,124.5343,21954.0
2021-01-11 10:20:00,128.1,128.19,127.84,127.94,9696.0,124.5343,124.6218,124.2816,124.3788,9696.0
2021-01-11 10:25:00,127.97,128.24,127.95,128.17,6124.0,124.408,124.6704,124.3885,124.6024,6124.0
2021-01-11 10:30:00,128.24,128.33,128.17,128.3,16959.0,124.6704,124.7579,124.6024,124.7288,16959.0
2021-01-11 10:35:00,128.29,128.5,128.29,128.49,4650.0,124.719,124.9232,124.719,124.9135,4650.0
2021-01-11 10:40:00,128.49,128.49,128.36,128.4,9998.0,124.9135,124.9135,124.7871,124.826,9998.0
2021-01-11 10:45:00,128.4,128.41,128.05,128.09,9809.0,124.826,124.8357,124.4857,124.5246,9809.0
2021-01-11 10:50:00,128.12,128.34,128.12,128.21,6071.0,124.5538,124.7677,124.5538,124.6413,6071.0
2021-01-11 10:55:00,128.21,128.42,128.13,128.34,5688.0,124.6413,124.8454,124.5635,124.7677,5688.0
2021-01-11 11:00:00,128.32,128.39,128.28,128.38,5284.0,124.7482,124.8163,124.7093,124.8065,5284.0
2021-01-11 11:05:00,128.4,128.5,128.33,128.4,12435.0,124.826,124.9232,124.7579,124.826,12435.0
2021-01-11 11:10:00,128.39,128.44,128.24,128.41,7102.0,124.8163,124.8649,124.6704,124.8357,7102.0
2021-01-11 11:15:00,128.44,128.99,128.42,128.93,14610.0,124.8649,125.3996,124.8454,125.3412,14610.0
2021-01-11 11:20:00,128.97,129.16,128.85,129.14,12148.0,125.3801,125.5648,125.2635,125.5454,12148.0
2021-01-11 11:25:00,129.25,129.25,129.09,129.17,11499.0,125.6523,125.6523,125.4968,125.5746,11499.0
2021-01-11 11:30:00,129.17,129.34,129.13,129.23,16850.0,125.5746,125.7398,125.5357,125.6329,16850.0
2021-01-11 11:35:00,129.28,129.32,129.09,129.09,8259.0,125.6815,125.7204,125.4968,125.4968,8259.0
2021-01-11 11:40:00,129.07,129.2,128.96,129.02,9496.0,125.4773,125.6037,125.3704,125.4287,9496.0
2021-01-11 11:45:00,129.02,129.04,128.78,128.87,7786.0,125.4287,125.4482,125.1954,125.2829,7786.0
2021-01-11 11:50:00,128.82,128.88,128.71,128.71,8148.0,125.2343,125.2926,125.1274,125.1274,8148.0
2021-01-11 11:55:00,128.73,128.81,128.72,128.79,8356.0,125.1468,125.2246,125.1371,125.2051,8356.0
2021-01-11 12:00:00,128.79,128.83,128.74,128.83,7991.0,125.2051,125.244,125.1565,125.244,7991.0
2021-01-11 12:05:00,128.83,128.83,128.71,128.75,5399.0,125.244,125.244,125.1274,125.1662,5399.0
2021-01-11 12:10:00,128.76,128.84,128.64,128.67,6506.0,125.176,125.2537,125.0593,125.0885,6506.0
2021-01-11 12:15:00,128.67,128.67,128.57,128.57,4621.0,125.0885,125.0885,124.9913,124.9913,4621.0
2021-01-11 12:20:00,128.62,128.66,128.55,128.55,6863.0,125.0399,125.0787,124.9718,124.9718,6863.0
2021-01-11 12:25:00,128.55,128.56,128.35,128.36,4345.0,124.9718,124.9815,124.7774,124.7871,4345.0
2021-01-11 12:30:00,128.36,128.47,128.35,128.45,7899.0,124.7871,124.894,124.7774,124.8746,7899.0
2021-01-11 12:35:00,128.46,128.53,128.43,128.44,6518.0,124.8843,124.9524,124.8552,124.8649,6518.0
2021-01-11 12:40:00,128.43,128.44,128.24,128.24,8760.0,124.8552,124.8649,124.6704,124.6704,8760.0
2021-01-11 12:45:00,128.26,128.28,128.1,128.13,8842.0,124.6899,124.7093,124.5343,124.5635,8842.0
2021-01-11 12:50:00,128.13,128.42,128.11,128.34,7782.0,124.5635,124.8454,124.5441,124.7677,7782.0
2021-01-11 12:55:00,128.37,128.39,128.29,128.31,3077.0,124.7968,124.8163,124.719,124.7385,3077.0
2021-01-11 13:00:00,128.31,128.34,128.27,128.34,4179.0,124.7385,124.7677,124.6996,124.7677,4179.0
2021-01-11 13:05:00,128.34,128.4,128.25,128.29,13280.0,124.7677,124.826,124.6802,124.719,13280.0
2021-01-11 13:10:00,128.29,128.38,128.11,128.38,4902.0,124.719,124.8065,124.5441,124.8065,4902.0
2021-01-11 13:15:00,128.36,128.4,128.16,128.18,4861.0,124.7871,124.826,124.5927,124.6121,4861.0
2021-01-11 13:20:00,128.18,128.18,128.02,128.06,6727.0,124.6121,124.6121,124.4566,124.4955,6727.0
2021-01-11 13:25:00,128.07,128.07,127.9,127.98,6496.0,124.5052,124.5052,124.3399,124.4177,6496.0
2021-01-11 13:30:00,128.01,128.14,127.96,128.14,10042.0,124.4468,124.5732,124.3982,124.5732,10042.0
2021-01-11 13:35:00,128.14,128.29,128.13,128.27,4264.0,124.5732,124.719,124.5635,124.6996,4264.0
2021-01-11 13:40:00,128.29,128.29,128.09,128.12,7473.0,124.719,124.719,124.5246,124.5538,7473.0
2021-01-11 13:45:00,128.15,128.15,127.96,128.0,6853.0,124.5829,124.5829,124.3982,124.4371,6853.0
2021-01-11 13:50:00,128.03,128.37,128.03,128.34,1713.0,124.4663,124.7968,124.4663,124.7677,1713.0
2021-01-11 13:55:00,128.37,128.37,128.02,128.07,11569.0,124.7968,124.7968,124.4566,124.5052,11569.0
2021-01-11 14:00:00,128.03,128.03,127.57,127.7,7223.0,124.4663,124.4663,124.0191,124.1455,7223.0
2021-01-11 14:05:00,127.71,127.71,127.55,127.58,5547.0,124.1552,124.1552,123.9996,124.0288,5547.0
2021-01-11 14:10:00,127.6,127.74,127.5,127.73,6631.0,124.0483,124.1844,123.951,124.1746,6631.0
2021-01-11 14:15:00,127.73,127.83,127.55,127.55,7555.0,124.1746,124.2719,123.9996,123.9996,7555.0
2021-01-11 14:20:00,127.55,127.82,127.53,127.82,12161.0,123.9996,124.2621,123.9802,124.2621,12161.0
2021-01-11 14:25:00,127.88,127.93,127.79,127.87,4090.0,124.3205,124.3691,124.233,124.3107,4090.0
2021-01-11 14:30:00,127.84,127.99,127.84,127.93,6461.0,124.2816,124.4274,124.2816,124.3691,6461.0
2021-01-11 14:35:00,127.92,127.92,127.82,127.83,8975.0,124.3593,124.3593,124.2621,124.2719,8975.0
2021-01-11 14:40:00,127.83,127.96,127.81,127.96,4410.0,124.2719,124.3982,124.2524,124.3982,4410.0
2021-01-11 14:45:00,127.99,128.27,127.99,128.25,18679.0,124.4274,124.6996,124.4274,124.6802,18679.0
2021-01-11 14:50:00,128.25,128.42,128.19,128.4,4115.0,124.6802,124.8454,124.6218,124.826,4115.0
2021-01-11 14:55:00,128.45,128.61,128.43,128.61,8767.0,124.8746,125.0301,124.8552,125.0301,8767.0
2021-01-11 15:00:00,128.61,128.66,128.55,128.62,6493.0,125.0301,125.0787,124.9718,125.0399,6493.0
2021-01-11 15:05:00,128.65,128.65,128.36,128.37,7698.0,125.069,125.069,124.7871,124.7968,7698.0
2021-01-11 15:10:00,128.39,128.4,128.3,128.36,6311.0,124.8163,124.826,124.7288,124.7871,6311.0
2021-01-11 15:15:00,128.39,128.43,128.32,128.43,6699.0,124.8163,124.8552,124.7482,124.8552,6699.0
2021-01-11 15:20:00,128.43,128.53,128.35,128.39,8256.0,124.8552,124.9524,124.7774,124.8163,8256.0
2021-01-11 15:25:00,128.38,128.54,128.33,128.37,7402.0,124.8065,124.9621,124.7579,124.7968,7402.0
2021-01-11 15:30:00,128.37,128.54,128.37,128.53,10120.0,124.7968,124.9621,124.7968,124.9524,10120.0
2021-01-11 15:35:00,128.55,128.55,128.31,128.31,14581.0,124.9718,124.9718,124.7385,124.7385,14581.0
2021-01-11 15:40:00,128.32,128.4,128.29,128.35,18038.0,124.7482,124.826,124.719,124.7774,18038.0
2021-01-11 15:45:00,128.34,128.68,128.33,128.54,20740.0,124.7677,125.0982,124.7579,124.9621,20740.0
2021-01-11 15:50:00,128.59,128.75,128.54,128.55,44661.0,125.0107,125.1662,124.9621,124.9718,44661.0
2021-01-11 15:55:00,128.53,128.62,128.05,128.2,199507.0,124.9524,125.0399,124.4857,124.6316,199507.0
2021-01-12 09:30:00,128.33,128.39,127.78,127.86,30890.0,124.7579,124.8163,124.2232,124.301,30890.0
2021-01-12 09:35:00,128.07,128.11,127.75,127.91,26614.0,124.5052,124.5441,124.1941,124.3496,26614.0
2021-01-12 09:40:00,127.91,127.94,127.08,127.13,11019.0,124.3496,124.3788,123.5427,123.5913,11019.0
2021-01-12 09:45:00,127.08,127.09,126.77,127.01,15981.0,123.5427,123.5525,123.2414,123.4747,15981.0
2021-01-12 09:50:00,127.0,127.33,126.89,127.3,15970.0,123.465,123.7858,123.358,123.7566,15970.0
2021-01-12 09:55:00,127.45,127.52,127.26,127.26,23946.0,123.9024,123.9705,123.7177,123.7177,23946.0
2021-01-12 10:00:00,127.24,127.24,126.53,126.62,12294.0,123.6983,123.6983,123.008,123.0955,12294.0
2021-01-12 10:05:00,126.62,126.65,126.43,126.6,12549.0,123.0955,123.1247,122.9108,123.0761,12549.0
2021-01-12 10:10:00,126.61,126.92,126.61,126.91,27080.0,123.0858,123.3872,123.0858,123.3775,27080.0
2021-01-12 10:15:00,126.92,127.45,126.92,127.39,20790.0,123.3872,123.9024,123.3872,123.8441,20790.0
2021-01-12 10:20:00,127.39,127.49,127.27,127.43,12266.0,123.8441,123.9413,123.7274,123.883,12266.0
2021-01-12 10:25:00,127.46,127.53,127.25,127.25,13159.0,123.9122,123.9802,123.708,123.708,13159.0
2021-01-12 10:30:00,127.25,127.26,126.84,126.88,9252.0,123.708,123.7177,123.3094,123.3483,9252.0
2021-01-12 10:35:00,126.83,126.95,126.69,126.95,12725.0,123.2997,123.4163,123.1636,123.4163,12725.0
2021-01-12 10:40:00,126.95,127.18,126.88,127.12,12639.0,123.4163,123.6399,123.3483,123.5816,12639.0
2021-01-12 10:45:00,127.13,127.14,126.9,126.98,12582.0,123.5913,123.6011,123.3677,123.4455,12582.0
2021-01-12 10:50:00,126.97,127.06,126.9,127.0,12117.0,123.4358,123.5233,123.3677,123.465,12117.0
2021-01-12 10:55:00,126.97,126.97,126.76,126.89,9468.0,123.4358,123.4358,123.2316,123.358,9468.0
2021-01-12 11:00:00,126.87,126.96,126.74,126.86,8582.0,123.3386,123.4261,123.2122,123.3289,8582.0
2021-01-12 11:05:00,126.81,127.05,126.81,127.04,8717.0,123.2802,123.5136,123.2802,123.5038,8717.0
2021-01-12 11:10:00,127.1,127.33,127.09,127.26,6957.0,123.5622,123.7858,123.5525,123.7177,6957.0
2021-01-12 11:15:00,127.28,127.28,127.07,127.13,9502.0,123.7372,123.7372,123.533,123.5913,9502.0
2021-01-12 11:20:00,127.11,127.11,126.92,126.93,7993.0,123.5719,123.5719,123.3872,123.3969,7993.0
2021-01-12 11:25:00,126.91,126.93,126.75,126.86,7926.0,123.3775,123.3969,123.2219,123.3289,7926.0
2021-01-12 11:30:00,126.79,126.95,126.67,126.92,6821.0,123.2608,123.4163,123.1441,123.3872,6821.0
2021-01-12 11:35:00,126.89,126.95,126.77,126.8,8724.0,123.358,123.4163,123.2414,123.2705,8724.0
2021-01-12 11:40:00,126.74,126.75,126.57,126.59,6887.0,123.2122,123.2219,123.0469,123.0664,6887.0
2021-01-12 11:45:00,126.59,126.63,126.47,126.62,5635.0,123.0664,123.1053,122.9497,123.0955,5635.0
2021-01-12 11:50:00,126.62,126.76,126.51,126.74,8847.0,123.0955,123.2316,122.9886,123.2122,8847.0
2021-01-12 11:55:00,126.74,126.86,126.72,126.86,17344.0,123.2122,123.3289,123.1927,123.3289,17344.0
2021-01-12 12:00:00,126.88,126.97,126.77,126.82,11221.0,123.3483,123.4358,123.2414,123.29,11221.0
2021-01-12 12:05:00,126.82,126.82,126.31,126.36,10252.0,123.29,123.29,122.7942,122.8428,10252.0
2021-01-12 12:10:00,126.26,126.47,126.2,126.38,16219.0,122.7456,122.9497,122.6872,122.8622,16219.0
2021-01-12 12:15:00,126.37,126.77,126.33,126.77,9079.0,122.8525,123.2414,122.8136,123.2414,9079.0
2021-01-12 12:20:00,126.76,126.89,126.74,126.81,15085.0,123.2316,123.358,123.2122,123.2802,15085.0
2021-01-12 12:25:00,126.84,126.85,126.69,126.83,13289.0,123.3094,123.3191,123.1636,123.2997,13289.0
2021-01-12 12:30:00,126.81,126.9,126.69,126.88,11469.0,123.2802,123.3677,123.1636,123.3483,11469.0
2021-01-12 12:35:00,126.91,127.11,126.88,127.11,7418.0,123.3775,123.5719,123.3483,123.5719,7418.0
2021-01-12 12:40:00,127.1,127.37,127.1,127.33,9427.0,123.5622,123.8247,123.5622,123.7858,9427.0
2021-01-12 12:45:00,127.3,127.3,127.13,127.17,7981.0,123.7566,123.7566,123.5913,123.6302,7981.0
2021-01-12 12:50:00,127.15,127.25,127.13,127.17,7276.0,123.6108,123.708,123.5913,123.6302,7276.0
2021-01-12 12:55:00,127.16,127.37,127.15,127.33,5633.0,123.6205,123.8247,123.6108,123.7858,5633.0
2021-01-12 13:00:00,127.33,127.58,127.27,127.58,6664.0,123.7858,124.0288,123.7274,124.0288,6664.0
2021-01-12 13:05:00,127.6,127.67,127.51,127.55,8949.0,124.0483,124.1163,123.9608,123.9996,8949.0
2021-01-12 13:10:00,127.57,127.65,127.47,127.57,5369.0,124.0191,124.0969,123.9219,124.0191,5369.0
2021-01-12 13:15:00,127.57,127.61,127.38,127.38,4622.0,124.0191,124.058,123.8344,123.8344,4622.0
2021-01-12 13:20:00,127.38,127.4,127.3,127.3,6153.0,123.8344,123.8538,123.7566,123.7566,6153.0
2021-01-12 13:25:00,127.31,127.41,127.22,127.39,6918.0,123.7663,123.8635,123.6788,123.8441,6918.0
2021-01-12 13:30:00,127.38,127.67,127.37,127.66,4251.0,123.8344,124.1163,123.8247,124.1066,4251.0
2021-01-12 13:35:00,127.67,127.72,127.58,127.72,7709.0,124.1163,124.1649,124.0288,124.1649,7709.0
2021-01-12 13:40:00,127.72,127.76,127.68,127.68,5881.0,124.1649,124.2038,124.126,124.126,5881.0
2021-01-12 13:45:00,127.67,127.76,127.6,127.76,5257.0,124.1163,124.2038,124.0483,124.2038,5257.0
2021-01-12 13:50:00,127.71,127.72,127.53,127.65,6511.0,124.1552,124.1649,123.9802,124.0969,6511.0
2021-01-12 13:55:00,127.68,127.79,127.65,127.72,20904.0,124.126,124.233,124.0969,124.1649,20904.0
2021-01-12 14:00:00,127.74,128.0,127.74,127.94,6217.0,124.1844,124.4371,124.1844,124.3788,6217.0
2021-01-12 14:05:00,127.95,127.97,127.74,127.84,7772.0,124.3885,124.408,124.1844,124.2816,7772.0
2021-01-12 14:10:00,127.89,127.89,127.49,127.59,80434.0,124.3302,124.3302,123.9413,124.0385,80434.0
2021-01-12 14:15:00,127.59,127.77,127.58,127.77,9106.0,124.0385,124.2135,124.0288,124.2135,9106.0
2021-01-12 14:20:00,127.79,127.81,127.64,127.76,10909.0,124.233,124.2524,124.0871,124.2038,10909.0
2021-01-12 14:25:00,127.74,127.84,127.7,127.71,18310.0,124.1844,124.2816,124.1455,124.1552,18310.0
2021-01-12 14:30:00,127.72,127.94,127.72,127.81,11307.0,124.1649,124.3788,124.1649,124.2524,11307.0
2021-01-12 14:35:00,127.79,127.79,127.52,127.54,8548.0,124.233,124.233,123.9705,123.9899,8548.0
2021-01-12 14:40:00,127.53,127.58,127.36,127.42,7567.0,123.9802,124.0288,123.8149,123.8733,7567.0
2021-01-12 14:45:00,127.43,127.44,127.3,127.42,6782.0,123.883,123.8927,123.7566,123.8733,6782.0
2021-01-12 14:50:00,127.44,127.46,127.27,127.37,9747.0,123.8927,123.9122,123.7274,123.8247,9747.0
2021-01-12 14:55:00,127.37,127.6,127.37,127.58,7871.0,123.8247,124.0483,123.8247,124.0288,7871.0
2021-01-12 15:00:00,127.62,127.73,127.55,127.73,9912.0,124.0677,124.1746,123.9996,124.1746,9912.0
2021-01-12 15:05:00,127.7,127.71,127.43,127.43,16077.0,124.1455,124.1552,123.883,123.883,16077.0
2021-01-12 15:10:00,127.4,127.46,127.2,127.21,8725.0,123.8538,123.9122,123.6594,123.6691,8725.0
2021-01-12 15:15:00,127.2,127.38,127.18,127.38,25159.0,123.6594,123.8344,123.6399,123.8344,25159.0
2021-01-12 15:20:00,127.38,127.42,127.32,127.37,12220.0,123.8344,123.8733,123.776,123.8247,12220.0
2021-01-12 15:25:00,127.37,127.37,127.16,127.17,13799.0,123.8247,123.8247,123.6205,123.6302,13799.0
2021-01-12 15:30:00,127.17,127.18,127.09,127.16,14621.0,123.6302,123.6399,123.5525,123.6205,14621.0
2021-01-12 15:35:00,127.16,127.19,127.13,127.17,20890.0,123.6205,123.6497,123.5913,123.6302,20890.0
2021-01-12 15:40:00,127.16,127.16,126.99,127.1,42492.0,123.6205,123.6205,123.4552,123.5622,42492.0
2021-01-12 15:45:00,127.08,127.16,127.04,127.09,25296.0,123.5427,123.6205,123.5038,123.5525,25296.0
2021-01-12 15:50:00,127.09,127.27,127.03,127.07,69888.0,123.5525,123.7274,123.4941,123.533,69888.0
2021-01-12 15:55:00,127.07,127.31,126.96,126.98,113938.0,123.533,123.7663,123.4261,123.4455,113938.0
2021-01-13 09:30:00,127.46,127.68,127.33,127.54,28341.0,123.9122,124.126,123.7858,123.9899,28341.0
2021-01-13 09:35:00,127.38,127.38,126.74,126.74,6008.0,123.8344,123.8344,123.2122,123.2122,6008.0
2021-01-13 09:40:00,126.9,127.22,126.86,126.86,4913.0,123.3677,123.6788,123.3289,123.3289,4913.0
2021-01-13 09:45:00,126.92,127.14,126.81,126.81,5069.0,123.3872,123.6011,123.2802,123.2802,5069.0
2021-01-13 09:50:00,126.85,127.13,126.84,126.99,10482.0,123.3191,123.5913,123.3094,123.4552,10482.0
2021-01-13 09:55:00,127.03,127.53,126.98,127.53,9658.0,123.4941,123.9802,123.4455,123.9802,9658.0
2021-01-13 10:00:00,127.59,127.59,127.15,127.15,6292.0,124.0385,124.0385,123.6108,123.6108,6292.0
2021-01-13 10:05:00,127.06,127.41,126.96,127.41,38635.0,123.5233,123.8635,123.4261,123.8635,38635.0
2021-01-13 10:10:00,127.41,127.57,127.33,127.35,7019.0,123.8635,124.0191,123.7858,123.8052,7019.0
2021-01-13 10:15:00,127.38,127.42,127.27,127.3,3288.0,123.8344,123.8733,123.7274,123.7566,3288.0
2021-01-13 10:20:00,127.28,127.32,127.24,127.28,4761.0,123.7372,123.776,123.6983,123.7372,4761.0
2021-01-13 10:25:00,127.31,127.47,127.29,127.29,32629.0,123.7663,123.9219,123.7469,123.7469,32629.0
2021-01-13 10:30:00,127.29,127.37,127.18,127.19,24203.0,123.7469,123.8247,123.6399,123.6497,24203.0
2021-01-13 10:35:00,127.19,127.19,126.99,127.07,4849.0,123.6497,123.6497,123.4552,123.533,4849.0
2021-01-13 10:40:00,127.05,127.05,126.84,126.9,13019.0,123.5136,123.5136,123.3094,123.3677,13019.0
2021-01-13 10:45:00,126.91,127.05,126.89,127.02,5065.0,123.3775,123.5136,123.358,123.4844,5065.0
2021-01-13 10:50:00,127.02,127.15,127.01,127.12,4351.0,123.4844,123.6108,123.4747,123.5816,4351.0
2021-01-13 10:55:00,127.09,127.15,126.91,126.91,8055.0,123.5525,123.6108,123.3775,123.3775,8055.0
2021-01-13 11:00:00,126.89,126.97,126.87,126.93,12044.0,123.358,123.4358,123.3386,123.3969,12044.0
2021-01-13 11:05:00,126.96,126.98,126.88,126.98,6615.0,123.4261,123.4455,123.3483,123.4455,6615.0
2021-01-13 11:10:00,126.98,127.0,126.88,127.0,6399.0,123.4455,123.465,123.3483,123.465,6399.0
2021-01-13 11:15:00,127.02,127.1,126.97,127.07,3625.0,123.4844,123.5622,123.4358,123.533,3625.0
2021-01-13 11:20:00,127.1,127.2,127.08,127.13,5310.0,123.5622,123.6594,123.5427,123.5913,5310.0
2021-01-13 11:25:00,127.12,127.13,126.97,126.97,6014.0,123.5816,123.5913,123.4358,123.4358,6014.0
2021-01-13 11:30:00,126.95,127.04,126.91,127.01,9514.0,123.4163,123.5038,123.3775,123.4747,9514.0
2021-01-13 11:35:00,127.0,127.04,126.98,127.04,2639.0,123.465,123.5038,123.4455,123.5038,2639.0
2021-01-13 11:40:00,127.03,127.25,127.03,127.24,10478.0,123.4941,123.708,123.4941,123.6983,10478.0
2021-01-13 11:45:00,127.19,127.26,127.17,127.2,3712.0,123.6497,123.7177,123.6302,123.6594,3712.0
2021-01-13 11:50:00,127.2,127.24,127.15,127.19,3825.0,123.6594,123.6983,123.6108,123.6497,3825.0
2021-01-13 11:55:00,127.24,127.46,127.21,127.43,7060.0,123.6983,123.9122,123.6691,123.883,7060.0
2021-01-13 12:00:00,127.46,127.54,127.36,127.36,6382.0,123.9122,123.9899,123.8149,123.8149,6382.0
2021-01-13 12:05:00,127.37,127.43,127.31,127.4,16691.0,123.8247,123.883,123.7663,123.8538,16691.0
2021-01-13 12:10:00,127.36,127.47,127.36,127.41,5025.0,123.8149,123.9219,123.8149,123.8635,5025.0
2021-01-13 12:15:00,127.41,127.48,127.41,127.41,4429.0,123.8635,123.9316,123.8635,123.8635,4429.0
2021-01-13 12:20:00,127.44,127.45,127.3,127.3,4039.0,123.8927,123.9024,123.7566,123.7566,4039.0
2021-01-13 12:25:00,127.32,127.42,127.28,127.41,8626.0,123.776,123.8733,123.7372,123.8635,8626.0
2021-01-13 12:30:00,127.41,127.43,127.14,127.15,3627.0,123.8635,123.883,123.6011,123.6108,3627.0
2021-01-13 12:35:00,127.11,127.2,127.04,127.2,4426.0,123.5719,123.6594,123.5038,123.6594,4426.0
2021-01-13 12:40:00,127.2,127.26,127.19,127.22,4636.0,123.6594,123.7177,123.6497,123.6788,4636.0
2021-01-13 12:45:00,127.18,127.25,127.07,127.08,181186.0,123.6399,123.708,123.533,123.5427,181186.0
2021-01-13 12:50:00,127.09,127.49,127.06,127.48,14758.0,123.5525,123.9413,123.5233,123.9316,14758.0
2021-01-13 12:55:00,127.46,127.77,127.46,127.68,27512.0,123.9122,124.2135,123.9122,124.126,27512.0
2021-01-13 13:00:00,127.65,127.65,127.42,127.52,22757.0,124.0969,124.0969,123.8733,123.9705,22757.0
2021-01-13 13:05:00,127.52,127.64,127.51,127.63,22488.0,123.9705,124.0871,123.9608,124.0774,22488.0
2021-01-13 13:10:00,127.62,127.84,127.6,127.84,11775.0,124.0677,124.2816,124.0483,124.2816,11775.0
2021-01-13 13:15:00,127.83,127.97,127.69,127.77,13870.0,124.2719,124.408,124.1357,124.2135,13870.0
2021-01-13 13:20:00,127.79,127.79,127.7,127.73,4552.0,124.233,124.233,124.1455,124.1746,4552.0
2021-01-13 13:25:00,127.71,127.71,127.47,127.49,3514.0,124.1552,124.1552,123.9219,123.9413,3514.0
2021-01-13 13:30:00,127.48,127.52,127.45,127.5,4757.0,123.9316,123.9705,123.9024,123.951,4757.0
2021-01-13 13:35:00,127.47,127.48,127.34,127.34,2779.0,123.9219,123.9316,123.7955,123.7955,2779.0
2021-01-13 13:40:00,127.31,127.43,127.22,127.39,7185.0,123.7663,123.883,123.6788,123.8441,7185.0
2021-01-13 13:45:00,127.43,127.43,127.31,127.4,12224.0,123.883,123.883,123.7663,123.8538,12224.0
2021-01-13 13:50:00,127.35,127.45,127.26,127.45,16260.0,123.8052,123.9024,123.7177,123.9024,16260.0
2021-01-13 13:55:00,127.44,127.45,127.34,127.37,2682.0,123.8927,123.9024,123.7955,123.8247,2682.0
2021-01-13 14:00:00,127.39,127.6,127.35,127.6,6826.0,123.8441,124.0483,123.8052,124.0483,6826.0
2021-01-13 14:05:00,127.55,127.87,127.54,127.87,7256.0,123.9996,124.3107,123.9899,124.3107,7256.0
2021-01-13 14:10:00,127.89,127.93,127.83,127.85,6150.0,124.3302,124.3691,124.2719,124.2913,6150.0
2021-01-13 14:15:00,127.86,127.88,127.77,127.84,8435.0,124.301,124.3205,124.2135,124.2816,8435.0
2021-01-13 14:20:00,127.8,127.93,127.78,127.93,7623.0,124.2427,124.3691,124.2232,124.3691,7623.0
2021-01-13 14:25:00,127.96,128.05,127.95,128.0,5076.0,124.3982,124.4857,124.3885,124.4371,5076.0
2021-01-13 14:30:00,127.99,128.03,127.97,128.0,6208.0,124.4274,124.4663,124.408,124.4371,6208.0
2021-01-13 14:35:00,128.01,128.02,127.67,127.67,12080.0,124.4468,124.4566,124.1163,124.1163,12080.0
2021-01-13 14:40:00,127.64,127.65,127.38,127.39,11522.0,124.0871,124.0969,123.8344,123.8441,11522.0
2021-01-13 14:45:00,127.41,127.58,127.39,127.53,12673.0,123.8635,124.0288,123.8441,123.9802,12673.0
2021-01-13 14:50:00,127.54,127.56,127.47,127.54,11482.0,123.9899,124.0094,123.9219,123.9899,11482.0
2021-01-13 14:55:00,127.53,127.54,127.35,127.46,11270.0,123.9802,123.9899,123.8052,123.9122,11270.0
2021-01-13 15:00:00,127.47,127.56,127.47,127.55,11124.0,123.9219,124.0094,123.9219,123.9996,11124.0
2021-01-13 15:05:00,127.55,127.56,127.26,127.32,7153.0,123.9996,124.0094,123.7177,123.776,7153.0
2021-01-13 15:10:00,127.33,127.54,127.32,127.51,10389.0,123.7858,123.9899,123.776,123.9608,10389.0
2021-01-13 15:15:00,127.53,127.58,127.49,127.49,10996.0,123.9802,124.0288,123.9413,123.9413,10996.0
2021-01-13 15:20:00,127.49,127.49,127.34,127.42,9974.0,123.9413,123.9413,123.7955,123.8733,9974.0
2021-01-13 15:25:00,127.4,127.4,127.22,127.22,10519.0,123.8538,123.8538,123.6788,123.6788,10519.0
2021-01-13 15:30:00,127.23,127.48,127.18,127.48,16844.0,123.6886,123.9316,123.6399,123.9316,16844.0
2021-01-13 15:35:00,127.5,127.5,127.25,127.34,13605.0,123.951,123.951,123.708,123.7955,13605.0
2021-01-13 15:40:00,127.33,127.37,127.28,127.3,14062.0,123.7858,123.8247,123.7372,123.7566,14062.0
2021-01-13 15:45:00,127.3,127.31,127.25,127.27,18682.0,123.7566,123.7663,123.708,123.7274,18682.0
2021-01-13 15:50:00,127.27,127.28,127.05,127.05,25738.0,123.7274,123.7372,123.5136,123.5136,25738.0
2021-01-13 15:55:00,127.04,127.1,126.94,126.98,53683.0,123.5038,123.5622,123.4066,123.4455,53683.0
2021-01-14 09:30:00,127.27,127.59,127.05,127.14,27845.0,123.7274,124.0385,123.5136,123.6011,27845.0
2021-01-14 09:35:00,127.06,127.21,126.92,127.21,7913.0,123.5233,123.6691,123.3872,123.6691,7913.0
2021-01-14 09:40:00,127.32,127.58,127.32,127.57,4738.0,123.776,124.0288,123.776,124.0191,4738.0
2021-01-14 09:45:00,127.64,127.94,127.64,127.93,4563.0,124.0871,124.3788,124.0871,124.3691,4563.0
2021-01-14 09:50:00,128.06,128.06,127.87,127.88,2984.0,124.4955,124.4955,124.3107,124.3205,2984.0
2021-01-14 09:55:00,127.97,128.19,127.92,128.11,4974.0,124.408,124.6218,124.3593,124.5441,4974.0
2021-01-14 10:00:00,128.19,128.19,127.84,127.91,7637.0,124.6218,124.6218,124.2816,124.3496,7637.0
2021-01-14 10:05:00,127.9,127.93,127.6,127.6,2464.0,124.3399,124.3691,124.0483,124.0483,2464.0
2021-01-14 10:10:00,127.71,127.85,127.68,127.84,2923.0,124.1552,124.2913,124.126,124.2816,2923.0
2021-01-14 10:15:00,127.88,127.96,127.78,127.83,2143.0,124.3205,124.3982,124.2232,124.2719,2143.0
2021-01-14 10:20:00,127.86,128.0,127.79,127.86,2712.0,124.301,124.4371,124.233,124.301,2712.0
2021-01-14 10:25:00,127.82,127.87,127.76,127.85,2359.0,124.2621,124.3107,124.2038,124.2913,2359.0
2021-01-14 10:30:00,127.9,127.9,127.53,127.59,6122.0,124.3399,124.3399,123.9802,124.0385,6122.0
2021-01-14 10:35:00,127.53,127.59,127.45,127.51,2975.0,123.9802,124.0385,123.9024,123.9608,2975.0
2021-01-14 10:40:00,127.58,127.61,127.5,127.53,3410.0,124.0288,124.058,123.951,123.9802,3410.0
2021-01-14 10:45:00,127.51,127.51,127.36,127.43,4331.0,123.9608,123.9608,123.8149,123.883,4331.0
2021-01-14 10:50:00,127.38,127.42,127.25,127.28,3930.0,123.8344,123.8733,123.708,123.7372,3930.0
2021-01-14 10:55:00,127.27,127.27,127.12,127.13,3052.0,123.7274,123.7274,123.5816,123.5913,3052.0
2021-01-14 11:00:00,127.16,127.22,127.06,127.06,5207.0,123.6205,123.6788,123.5233,123.5233,5207.0
2021-01-14 11:05:00,127.04,127.08,126.99,127.0,3185.0,123.5038,123.5427,123.4552,123.465,3185.0
2021-01-14 11:10:00,127.04,127.11,127.02,127.06,3103.0,123.5038,123.5719,123.4844,123.5233,3103.0
2021-01-14 11:15:00,127.07,127.14,127.04,127.14,2022.0,123.533,123.6011,123.5038,123.6011,2022.0
2021-01-14 11:20:00,127.14,127.18,127.1,127.11,3515.0,123.6011,123.6399,123.5622,123.5719,3515.0
2021-01-14 11:25:00,127.13,127.13,126.87,126.87,3574.0,123.5913,123.5913,123.3386,123.3386,3574.0
2021-01-14 11:30:00,126.88,126.97,126.69,126.7,6402.0,123.3483,123.4358,123.1636,123.1733,6402.0
2021-01-14 11:35:00,126.73,126.79,126.7,126.79,4418.0,123.2025,123.2608,123.1733,123.2608,4418.0
2021-01-14 11:40:00,126.85,126.96,126.83,126.96,3387.0,123.3191,123.4261,123.2997,123.4261,3387.0
2021-01-14 11:45:00,126.97,127.07,126.97,126.98,4533.0,123.4358,123.533,123.4358,123.4455,4533.0
2021-01-14 11:50:00,126.99,127.2,126.98,127.18,4505.0,123.4552,123.6594,123.4455,123.6399,4505.0
2021-01-14 11:55:00,127.15,127.21,127.11,127.13,2291.0,123.6108,123.6691,123.5719,123.5913,2291.0
2021-01-14 12:00:00,127.14,127.24,127.1,127.23,2147.0,123.6011,123.6983,123.5622,123.6886,2147.0
2021-01-14 12:05:00,127.17,127.25,127.17,127.22,5836.0,123.6302,123.708,123.6302,123.6788,5836.0
2021-01-14 12:10:00,127.19,127.2,127.07,127.18,1613.0,123.6497,123.6594,123.533,123.6399,1613.0
2021-01-14 12:15:00,127.16,127.25,127.14,127.17,2750.0,123.6205,123.708,123.6011,123.6302,2750.0
2021-01-14 12:20:00,127.16,127.18,127.1,127.11,3120.0,123.6205,123.6399,123.5622,123.5719,3120.0
2021-01-14 12:25:00,127.13,127.22,127.11,127.21,1982.0,123.5913,123.6788,123.5719,123.6691,1982.0
2021-01-14 12:30:00,127.21,127.23,127.18,127.18,2030.0,123.6691,123.6886,123.6399,123.6399,2030.0
2021-01-14 12:35:00,127.18,127.19,127.1,127.1,1400.0,123.6399,123.6497,123.5622,123.5622,1400.0
2021-01-14 12:40:00,127.07,127.1,126.98,127.01,2309.0,123.533,123.5622,123.4455,123.4747,2309.0
2021-01-14 12:45:00,126.97,127.08,126.91,127.05,6521.0,123.4358,123.5427,123.3775,123.5136,6521.0
2021-01-14 12:50:00,127.06,127.12,127.05,127.1,1301.0,123.5233,123.5816,123.5136,123.5622,1301.0
2021-01-14 12:55:00,127.13,127.24,127.13,127.23,3051.0,123.5913,123.6983,123.5913,123.6886,3051.0
2021-01-14 13:00:00,127.21,127.21,127.0,127.0,2848.0,123.6691,123.6691,123.465,123.465,2848.0
2021-01-14 13:05:00,127.01,127.12,127.01,127.11,2623.0,123.4747,123.5816,123.4747,123.5719,2623.0
2021-01-14 13:10:00,127.1,127.11,126.94,126.94,1600.0,123.5622,123.5719,123.4066,123.4066,1600.0
2021-01-14 13:15:00,126.88,126.9,126.77,126.78,3776.0,123.3483,123.3677,123.2414,123.2511,3776.0
2021-01-14 13:20:00,126.81,126.98,126.73,126.95,3143.0,123.2802,123.4455,123.2025,123.4163,3143.0
2021-01-14 13:25:00,126.91,127.04,126.91,127.01,5702.0,123.3775,123.5038,123.3775,123.4747,5702.0
2021-01-14 13:30:00,127.01,127.01,126.81,126.84,2324.0,123.4747,123.4747,123.2802,123.3094,2324.0
2021-01-14 13:35:00,126.82,126.82,126.71,126.74,5422.0,123.29,123.29,123.183,123.2122,5422.0
2021-01-14 13:40:00,126.79,126.85,126.76,126.76,3442.0,123.2608,123.3191,123.2316,123.2316,3442.0
2021-01-14 13:45:00,126.79,126.81,126.62,126.62,2699.0,123.2608,123.2802,123.0955,123.0955,2699.0
2021-01-14 13:50:00,126.68,126.81,126.68,126.81,3090.0,123.1539,123.2802,123.1539,123.2802,3090.0
2021-01-14 13:55:00,126.83,126.83,126.66,126.66,2436.0,123.2997,123.2997,123.1344,123.1344,2436.0
2021-01-14 14:00:00,126.69,126.76,126.66,126.74,2867.0,123.1636,123.2316,123.1344,123.2122,2867.0
2021-01-14 14:05:00,126.75,126.75,126.65,126.67,4353.0,123.2219,123.2219,123.1247,123.1441,4353.0
2021-01-14 14:10:00,126.69,126.7,126.54,126.59,5745.0,123.1636,123.1733,123.0178,123.0664,5745.0
2021-01-14 14:15:00,126.59,126.74,126.58,126.74,4483.0,123.0664,123.2122,123.0566,123.2122,4483.0
2021-01-14 14:20:00,126.73,126.78,126.69,126.78,1800.0,123.2025,123.2511,123.1636,123.2511,1800.0
2021-01-14 14:25:00,126.82,126.82,126.71,126.79,4360.0,123.29,123.29,123.183,123.2608,4360.0
2021-01-14 14:30:00,126.78,126.84,126.68,126.68,3973.0,123.2511,123.3094,123.1539,123.1539,3973.0
2021-01-14 14:35:00,126.75,126.84,126.73,126.74,4061.0,123.2219,123.3094,123.2025,123.2122,4061.0
2021-01-14 14:40:00,126.75,126.75,126.58,126.64,7160.0,123.2219,123.2219,123.0566,123.115,7160.0
2021-01-14 14:45:00,126.64,126.7,126.53,126.54,6504.0,123.115,123.1733,123.008,123.0178,6504.0
2021-01-14 14:50:00,126.55,126.58,126.44,126.44,5706.0,123.0275,123.0566,122.9205,122.9205,5706.0
2021-01-14 14:55:00,126.44,126.52,126.39,126.44,4503.0,122.9205,122.9983,122.8719,122.9205,4503.0
2021-01-14 15:00:00,126.45,126.5,126.38,126.42,8721.0,122.9303,122.9789,122.8622,122.9011,8721.0
2021-01-14 15:05:00,126.41,126.42,126.16,126.23,15388.0,122.8914,122.9011,122.6483,122.7164,15388.0
2021-01-14 15:10:00,126.21,126.3,126.16,126.18,9266.0,122.6969,122.7844,122.6483,122.6678,9266.0
2021-01-14 15:15:00,126.19,126.21,125.98,126.0,8248.0,122.6775,122.6969,122.4733,122.4928,8248.0
2021-01-14 15:20:00,125.92,126.19,125.92,126.09,8946.0,122.415,122.6775,122.415,122.5803,8946.0
2021-01-14 15:25:00,126.1,126.23,126.0,126.23,9336.0,122.59,122.7164,122.4928,122.7164,9336.0
2021-01-14 15:30:00,126.18,126.29,126.12,126.2,14675.0,122.6678,122.7747,122.6094,122.6872,14675.0
2021-01-14 15:35:00,126.19,126.2,126.12,126.15,19836.0,122.6775,122.6872,122.6094,122.6386,19836.0
2021-01-14 15:40:00,126.15,126.16,126.04,126.05,20392.0,122.6386,122.6483,122.5317,122.5414,20392.0
2021-01-14 15:45:00,126.04,126.25,125.99,126.03,22074.0,122.5317,122.7358,122.4831,122.522,22074.0
2021-01-14 15:50:00,126.03,126.04,125.82,125.86,27097.0,122.522,122.5317,122.3178,122.3567,27097.0
2021-01-14 15:55:00,125.86,126.09,125.82,126.09,63630.0,122.3567,122.5803,122.3178,122.5803,63630.0
2021-01-15 09:30:00,125.94,126.5,125.24,126.38,128719.0,122.4345,122.9789,121.7539,122.8622,128719.0
2021-01-15 09:35:00,126.35,126.9,126.26,126.87,7251.0,122.833,123.3677,122.7456,123.3386,7251.0
2021-01-15 09:40:00,126.8,126.8,126.28,126.49,16824.0,123.2705,123.2705,122.765,122.9692,16824.0
2021-01-15 09:45:00,126.49,126.77,126.46,126.63,15080.0,122.9692,123.2414,122.94,123.1053,15080.0
2021-01-15 09:50:00,126.67,126.74,126.54,126.54,10174.0,123.1441,123.2122,123.0178,123.0178,10174.0
2021-01-15 09:55:00,126.51,126.68,126.37,126.54,13694.0,122.9886,123.1539,122.8525,123.0178,13694.0
2021-01-15 10:00:00,126.59,126.74,126.42,126.45,14509.0,123.0664,123.2122,122.9011,122.9303,14509.0
2021-01-15 10:05:00,126.4,126.4,125.95,126.04,22146.0,122.8817,122.8817,122.4442,122.5317,22146.0
2021-01-15 10:10:00,126.07,126.2,125.84,125.95,18160.0,122.5608,122.6872,122.3372,122.4442,18160.0
2021-01-15 10:15:00,125.9,126.01,125.31,125.37,17897.0,122.3956,122.5025,121.822,121.8803,17897.0
2021-01-15 10:20:00,125.38,125.4,124.95,124.97,5018.0,121.89,121.9095,121.472,121.4915,5018.0
2021-01-15 10:25:00,125.0,125.29,124.97,125.29,9200.0,121.5206,121.8026,121.4915,121.8026,9200.0
2021-01-15 10:30:00,125.28,125.58,125.25,125.57,11674.0,121.7928,122.0845,121.7637,122.0748,11674.0
2021-01-15 10:35:00,125.58,125.8,125.58,125.68,8160.0,122.0845,122.2984,122.0845,122.1817,8160.0
2021-01-15 10:40:00,125.66,125.84,125.66,125.72,5431.0,122.1623,122.3372,122.1623,122.2206,5431.0
2021-01-15 10:45:00,125.71,125.71,125.47,125.51,25764.0,122.2109,122.2109,121.9775,122.0164,25764.0
2021-01-15 10:50:00,125.55,125.86,125.55,125.69,3888.0,122.0553,122.3567,122.0553,122.1914,3888.0
2021-01-15 10:55:00,125.65,125.65,125.49,125.57,8100.0,122.1525,122.1525,121.997,122.0748,8100.0
2021-01-15 11:00:00,125.54,125.58,125.05,125.1,52479.0,122.0456,122.0845,121.5692,121.6178,52479.0
2021-01-15 11:05:00,125.03,125.03,124.74,124.99,49710.0,121.5498,121.5498,121.2679,121.5109,49710.0
2021-01-15 11:10:00,124.98,125.55,124.98,125.55,7518.0,121.5012,122.0553,121.5012,122.0553,7518.0
2021-01-15 11:15:00,125.66,125.83,125.38,125.83,20533.0,122.1623,122.3275,121.89,122.3275,20533.0
2021-01-15 11:20:00,125.83,125.9,125.66,125.66,6520.0,122.3275,122.3956,122.1623,122.1623,6520.0
2021-01-15 11:25:00,125.64,125.97,125.64,125.97,2922.0,122.1428,122.4636,122.1428,122.4636,2922.0
2021-01-15 11:30:00,125.9,126.19,125.89,126.1,7418.0,122.3956,122.6775,122.3859,122.59,7418.0
2021-01-15 11:35:00,126.13,126.14,126.03,126.08,4677.0,122.6192,122.6289,122.522,122.5706,4677.0
2021-01-15 11:40:00,126.13,126.16,125.97,125.99,7688.0,122.6192,122.6483,122.4636,122.4831,7688.0
2021-01-15 11:45:00,125.97,126.0,125.81,125.82,4169.0,122.4636,122.4928,122.3081,122.3178,4169.0
2021-01-15 11:50:00,125.85,125.9,125.74,125.75,3100.0,122.347,122.3956,122.24,122.2497,3100.0
2021-01-15 11:55:00,125.73,125.87,125.72,125.8,4871.0,122.2303,122.3664,122.2206,122.2984,4871.0
2021-01-15 12:00:00,125.78,125.83,125.6,125.81,4873.0,122.2789,122.3275,122.1039,122.3081,4873.0
2021-01-15 12:05:00,125.81,125.85,125.64,125.7,4445.0,122.3081,122.347,122.1428,122.2011,4445.0
2021-01-15 12:10:00,125.68,125.68,125.55,125.67,3624.0,122.1817,122.1817,122.0553,122.172,3624.0
2021-01-15 12:15:00,125.74,125.85,125.71,125.83,3620.0,122.24,122.347,122.2109,122.3275,3620.0
2021-01-15 12:20:00,125.81,125.81,125.69,125.81,3809.0,122.3081,122.3081,122.1914,122.3081,3809.0
2021-01-15 12:25:00,125.79,125.89,125.73,125.83,62803.0,122.2886,122.3859,122.2303,122.3275,62803.0
2021-01-15 12:30:00,125.8,126.0,125.8,126.0,4804.0,122.2984,122.4928,122.2984,122.4928,4804.0
2021-01-15 12:35:00,126.01,126.1,125.59,125.63,17135.0,122.5025,122.59,122.0942,122.1331,17135.0
2021-01-15 12:40:00,125.6,125.84,125.6,125.78,3806.0,122.1039,122.3372,122.1039,122.2789,3806.0
2021-01-15 12:45:00,125.75,125.8,125.72,125.77,4076.0,122.2497,122.2984,122.2206,122.2692,4076.0
2021-01-15 12:50:00,125.72,125.77,125.62,125.73,4472.0,122.2206,122.2692,122.1234,122.2303,4472.0
2021-01-15 12:55:00,125.76,125.87,125.7,125.87,10852.0,122.2595,122.3664,122.2011,122.3664,10852.0
2021-01-15 13:00:00,125.9,126.0,125.83,125.98,19141.0,122.3956,122.4928,122.3275,122.4733,19141.0
2021-01-15 13:05:00,125.96,126.17,125.96,126.12,16196.0,122.4539,122.6581,122.4539,122.6094,16196.0
2021-01-15 13:10:00,126.11,126.16,125.95,126.03,4633.0,122.5997,122.6483,122.4442,122.522,4633.0
2021-01-15 13:15:00,126.12,126.39,126.09,126.34,4460.0,122.6094,122.8719,122.5803,122.8233,4460.0
2021-01-15 13:20:00,126.35,126.41,126.34,126.4,3322.0,122.833,122.8914,122.8233,122.8817,3322.0
2021-01-15 13:25:00,126.4,126.4,126.33,126.38,4724.0,122.8817,122.8817,122.8136,122.8622,4724.0
2021-01-15 13:30:00,126.38,126.46,126.38,126.45,2342.0,122.8622,122.94,122.8622,122.9303,2342.0
2021-01-15 13:35:00,126.44,126.53,126.34,126.52,3288.0,122.9205,123.008,122.8233,122.9983,3288.0
2021-01-15 13:40:00,126.57,126.57,126.46,126.55,3103.0,123.0469,123.0469,122.94,123.0275,3103.0
2021-01-15 13:45:00,126.58,126.67,126.53,126.53,5554.0,123.0566,123.1441,123.008,123.008,5554.0
2021-01-15 13:50:00,126.51,126.59,126.4,126.4,4100.0,122.9886,123.0664,122.8817,122.8817,4100.0
2021-01-15 13:55:00,126.41,126.45,126.33,126.42,4275.0,122.8914,122.9303,122.8136,122.9011,4275.0
2021-01-15 14:00:00,126.42,126.55,126.41,126.47,4045.0,122.9011,123.0275,122.8914,122.9497,4045.0
2021-01-15 14:05:00,126.42,126.46,126.39,126.4,3035.0,122.9011,122.94,122.8719,122.8817,3035.0
2021-01-15 14:10:00,126.43,126.44,126.36,126.43,3690.0,122.9108,122.9205,122.8428,122.9108,3690.0
2021-01-15 14:15:00,126.45,126.61,126.45,126.61,4383.0,122.9303,123.0858,122.9303,123.0858,4383.0
2021-01-15 14:20:00,126.59,126.62,126.56,126.62,2991.0,123.0664,123.0955,123.0372,123.0955,2991.0
2021-01-15 14:25:00,126.61,126.77,126.61,126.76,5346.0,123.0858,123.2414,123.0858,123.2316,5346.0
2021-01-15 14:30:00,126.75,126.85,126.75,126.8,2901.0,123.2219,123.3191,123.2219,123.2705,2901.0
2021-01-15 14:35:00,126.83,126.88,126.78,126.87,8574.0,123.2997,123.3483,123.2511,123.3386,8574.0
2021-01-15 14:40:00,126.87,126.9,126.84,126.89,2989.0,123.3386,123.3677,123.3094,123.358,2989.0
2021-01-15 14:45:00,126.96,127.08,126.95,127.01,6905.0,123.4261,123.5427,123.4163,123.4747,6905.0
2021-01-15 14:50:00,126.99,126.99,126.84,126.87,5564.0,123.4552,123.4552,123.3094,123.3386,5564.0
2021-01-15 14:55:00,126.88,126.88,126.71,126.72,7982.0,123.3483,123.3483,123.183,123.1927,7982.0
2021-01-15 15:00:00,126.75,126.91,126.74,126.83,6007.0,123.2219,123.3775,123.2122,123.2997,6007.0
2021-01-15 15:05:00,126.81,126.81,126.6,126.64,5867.0,123.2802,123.2802,123.0761,123.115,5867.0
2021-01-15 15:10:00,126.65,127.04,126.65,127.02,7769.0,123.1247,123.5038,123.1247,123.4844,7769.0
2021-01-15 15:15:00,127.05,127.12,126.93,126.93,6645.0,123.5136,123.5816,123.3969,123.3969,6645.0
2021-01-15 15:20:00,126.91,126.92,126.82,126.88,7063.0,123.3775,123.3872,123.29,123.3483,7063.0
2021-01-15 15:25:00,126.88,126.88,126.72,126.72,7749.0,123.3483,123.3483,123.1927,123.1927,7749.0
2021-01-15 15:30:00,126.74,126.74,126.45,126.56,10315.0,123.2122,123.2122,122.9303,123.0372,10315.0
2021-01-15 15:35:00,126.58,126.68,126.54,126.55,73328.0,123.0566,123.1539,123.0178,123.0275,73328.0
2021-01-15 15:40:00,126.57,126.65,126.28,126.28,16010.0,123.0469,123.1247,122.765,122.765,16010.0
2021-01-15 15:45:00,126.27,126.42,126.26,126.35,14814.0,122.7553,122.9011,122.7456,122.833,14814.0
2021-01-15 15:50:00,126.37,126.41,126.2,126.33,79606.0,122.8525,122.8914,122.6872,122.8136,79606.0
2021-01-15 15:55:00,126.31,126.35,125.96,126.24,155336.0,122.7942,122.833,122.4539,122.7261,155336.0
2021-01-19 09:30:00,127.38,127.8,126.8,127.03,45610.0,123.8344,124.2427,123.2705,123.4941,45610.0
2021-01-19 09:35:00,127.02,127.08,126.67,126.93,14082.0,123.4844,123.5427,123.1441,123.3969,14082.0
2021-01-19 09:40:00,126.9,126.95,126.7,126.81,12342.0,123.3677,123.4163,123.1733,123.2802,12342.0
2021-01-19 09:45:00,126.86,126.87,126.31,126.53,10490.0,123.3289,123.3386,122.7942,123.008,10490.0
2021-01-19 09:50:00,126.46,126.57,126.29,126.47,12744.0,122.94,123.0469,122.7747,122.9497,12744.0
2021-01-19 09:55:00,126.45,126.88,126.43,126.76,17510.0,122.9303,123.3483,122.9108,123.2316,17510.0
2021-01-19 10:00:00,126.78,126.93,126.6,126.67,22515.0,123.2511,123.3969,123.0761,123.1441,22515.0
2021-01-19 10:05:00,126.67,127.17,126.59,126.95,42017.0,123.1441,123.6302,123.0664,123.4163,42017.0
2021-01-19 10:10:00,126.96,127.02,126.72,126.94,16619.0,123.4261,123.4844,123.1927,123.4066,16619.0
2021-01-19 10:15:00,127.05,127.53,127.05,127.53,8754.0,123.5136,123.9802,123.5136,123.9802,8754.0
2021-01-19 10:20:00,127.48,127.53,127.23,127.25,12275.0,123.9316,123.9802,123.6886,123.708,12275.0
2021-01-19 10:25:00,127.18,127.45,127.14,127.45,10535.0,123.6399,123.9024,123.6011,123.9024,10535.0
2021-01-19 10:30:00,127.47,127.59,127.17,127.19,14193.0,123.9219,124.0385,123.6302,123.6497,14193.0
2021-01-19 10:35:00,127.11,127.19,127.0,127.05,41786.0,123.5719,123.6497,123.465,123.5136,41786.0
2021-01-19 10:40:00,127.05,127.57,127.01,127.55,26863.0,123.5136,124.0191,123.4747,123.9996,26863.0
2021-01-19 10:45:00,127.59,127.61,127.48,127.57,11241.0,124.0385,124.058,123.9316,124.0191,11241.0
2021-01-19 10:50:00,127.61,127.7,127.26,127.29,5074.0,124.058,124.1455,123.7177,123.7469,5074.0
2021-01-19 10:55:00,127.26,127.29,126.92,126.93,11066.0,123.7177,123.7469,123.3872,123.3969,11066.0
2021-01-19 11:00:00,126.91,127.16,126.89,127.03,60843.0,123.3775,123.6205,123.358,123.4941,60843.0
2021-01-19 11:05:00,127.09,127.15,126.89,126.95,5258.0,123.5525,123.6108,123.358,123.4163,5258.0
2021-01-19 11:10:00,126.95,126.95,126.78,126.79,5158.0,123.4163,123.4163,123.2511,123.2608,5158.0
2021-01-19 11:15:00,126.77,126.79,126.55,126.67,2659.0,123.2414,123.2608,123.0275,123.1441,2659.0
2021-01-19 11:20:00,126.7,126.77,126.53,126.64,9494.0,123.1733,123.2414,123.008,123.115,9494.0
2021-01-19 11:25:00,126.68,126.88,126.6,126.84,6212.0,123.1539,123.3483,123.0761,123.3094,6212.0
2021-01-19 11:30:00,126.84,126.9,126.71,126.71,9389.0,123.3094,123.3677,123.183,123.183,9389.0
2021-01-19 11:35:00,126.67,126.67,126.59,126.65,4138.0,123.1441,123.1441,123.0664,123.1247,4138.0
2021-01-19 11:40:00,126.68,126.69,126.51,126.52,3700.0,123.1539,123.1636,122.9886,122.9983,3700.0
2021-01-19 11:45:00,126.53,126.87,126.51,126.87,34723.0,123.008,123.3386,122.9886,123.3386,34723.0
2021-01-19 11:50:00,126.87,127.03,126.87,126.92,5539.0,123.3386,123.4941,123.3386,123.3872,5539.0
2021-01-19 11:55:00,126.91,126.92,126.66,126.69,5715.0,123.3775,123.3872,123.1344,123.1636,5715.0
2021-01-19 12:00:00,126.68,126.79,126.6,126.72,6342.0,123.1539,123.2608,123.0761,123.1927,6342.0
2021-01-19 12:05:00,126.72,126.72,126.54,126.56,9936.0,123.1927,123.1927,123.0178,123.0372,9936.0
2021-01-19 12:10:00,126.59,126.8,126.59,126.76,5471.0,123.0664,123.2705,123.0664,123.2316,5471.0
2021-01-19 12:15:00,126.78,126.78,126.63,126.64,9320.0,123.2511,123.2511,123.1053,123.115,9320.0
2021-01-19 12:20:00,126.61,126.61,126.45,126.57,5049.0,123.0858,123.0858,122.9303,123.0469,5049.0
2021-01-19 12:25:00,126.63,126.71,126.56,126.6,4711.0,123.1053,123.183,123.0372,123.0761,4711.0
2021-01-19 12:30:00,126.58,126.64,126.54,126.63,23889.0,123.0566,123.115,123.0178,123.1053,23889.0
2021-01-19 12:35:00,126.65,126.75,126.63,126.65,5529.0,123.1247,123.2219,123.1053,123.1247,5529.0
2021-01-19 12:40:00,126.65,126.9,126.58,126.9,3110.0,123.1247,123.3677,123.0566,123.3677,3110.0
2021-01-19 12:45:00,126.93,126.96,126.68,126.69,6389.0,123.3969,123.4261,123.1539,123.1636,6389.0
2021-01-19 12:50:00,126.72,126.72,126.6,126.66,8097.0,123.1927,123.1927,123.0761,123.1344,8097.0
2021-01-19 12:55:00,126.7,126.79,126.63,126.75,7516.0,123.1733,123.2608,123.1053,123.2219,7516.0
2021-01-19 13:00:00,126.76,126.88,126.72,126.87,3830.0,123.2316,123.3483,123.1927,123.3386,3830.0
2021-01-19 13:05:00,126.88,126.91,126.78,126.89,6666.0,123.3483,123.3775,123.2511,123.358,6666.0
2021-01-19 13:10:00,126.88,126.98,126.86,126.92,5407.0,123.3483,123.4455,123.3289,123.3872,5407.0
2021-01-19 13:15:00,126.91,126.91,126.84,126.88,4465.0,123.3775,123.3775,123.3094,123.3483,4465.0
2021-01-19 13:20:00,126.85,126.91,126.82,126.89,6711.0,123.3191,123.3775,123.29,123.358,6711.0
2021-01-19 13:25:00,126.89,126.94,126.83,126.83,4387.0,123.358,123.4066,123.2997,123.2997,4387.0
2021-01-19 13:30:00,126.85,126.86,126.79,126.79,3046.0,123.3191,123.3289,123.2608,123.2608,3046.0
2021-01-19 13:35:00,126.76,126.84,126.75,126.76,5689.0,123.2316,123.3094,123.2219,123.2316,5689.0
2021-01-19 13:40:00,126.74,126.74,126.6,126.66,5531.0,123.2122,123.2122,123.0761,123.1344,5531.0
2021-01-19 13:45:00,126.66,126.67,126.61,126.67,2850.0,123.1344,123.1441,123.0858,123.1441,2850.0
2021-01-19 13:50:00,126.68,126.79,126.68,126.79,1988.0,123.1539,123.2608,123.1539,123.2608,1988.0
2021-01-19 13:55:00,126.78,126.84,126.72,126.84,5584.0,123.2511,123.3094,123.1927,123.3094,5584.0
2021-01-19 14:00:00,126.85,126.87,126.74,126.76,5253.0,123.3191,123.3386,123.2122,123.2316,5253.0
2021-01-19 14:05:00,126.68,126.84,126.68,126.79,55460.0,123.1539,123.3094,123.1539,123.2608,55460.0
2021-01-19 14:10:00,126.76,126.77,126.69,126.7,5400.0,123.2316,123.2414,123.1636,123.1733,5400.0
2021-01-19 14:15:00,126.7,126.73,126.61,126.62,4324.0,123.1733,123.2025,123.0858,123.0955,4324.0
2021-01-19 14:20:00,126.61,126.62,126.52,126.55,5829.0,123.0858,123.0955,122.9983,123.0275,5829.0
2021-01-19 14:25:00,126.57,126.57,126.46,126.51,9168.0,123.0469,123.0469,122.94,122.9886,9168.0
2021-01-19 14:30:00,126.52,126.74,126.52,126.56,9516.0,122.9983,123.2122,122.9983,123.0372,9516.0
2021-01-19 14:35:00,126.57,126.68,126.55,126.67,5355.0,123.0469,123.1539,123.0275,123.1441,5355.0
2021-01-19 14:40:00,126.68,126.81,126.68,126.78,5187.0,123.1539,123.2802,123.1539,123.2511,5187.0
2021-01-19 14:45:00,126.8,126.98,126.8,126.98,5627.0,123.2705,123.4455,123.2705,123.4455,5627.0
2021-01-19 14:50:00,126.99,127.09,126.97,127.07,8756.0,123.4552,123.5525,123.4358,123.533,8756.0
2021-01-19 14:55:00,127.09,127.25,127.08,127.24,8717.0,123.5525,123.708,123.5427,123.6983,8717.0
2021-01-19 15:00:00,127.26,127.32,127.24,127.28,7778.0,123.7177,123.776,123.6983,123.7372,7778.0
2021-01-19 15:05:00,127.27,127.29,127.17,127.17,5928.0,123.7274,123.7469,123.6302,123.6302,5928.0
2021-01-19 15:10:00,127.17,127.29,127.11,127.26,15057.0,123.6302,123.7469,123.5719,123.7177,15057.0
2021-01-19 15:15:00,127.29,127.4,127.27,127.37,3426.0,123.7469,123.8538,123.7274,123.8247,3426.0
2021-01-19 15:20:00,127.37,127.4,127.3,127.3,7489.0,123.8247,123.8538,123.7566,123.7566,7489.0
2021-01-19 15:25:00,127.31,127.35,127.23,127.29,7848.0,123.7663,123.8052,123.6886,123.7469,7848.0
2021-01-19 15:30:00,127.29,127.44,127.29,127.44,9105.0,123.7469,123.8927,123.7469,123.8927,9105.0
2021-01-19 15:35:00,127.45,127.52,127.41,127.5,11493.0,123.9024,123.9705,123.8635,123.951,11493.0
2021-01-19 15:40:00,127.52,127.58,127.43,127.43,33270.0,123.9705,124.0288,123.883,123.883,33270.0
2021-01-19 15:45:00,127.42,127.43,127.17,127.23,30271.0,123.8733,123.883,123.6302,123.6886,30271.0
2021-01-19 15:50:00,127.26,127.39,127.24,127.36,40773.0,123.7177,123.8441,123.6983,123.8149,40773.0
2021-01-19 15:55:00,127.34,127.4,127.15,127.35,95347.0,123.7955,123.8538,123.6108,123.8052,95347.0
2021-01-20 09:30:00,127.51,128.21,127.36,127.91,35376.0,123.9608,124.6413,123.8149,124.3496,35376.0
2021-01-20 09:35:00,127.88,127.9,127.54,127.63,16576.0,124.3205,124.3399,123.9899,124.0774,16576.0
2021-01-20 09:40:00,127.61,127.79,127.59,127.71,1410.0,124.058,124.233,124.0385,124.1552,1410.0
2021-01-20 09:45:00,127.71,127.98,127.54,127.98,16841.0,124.1552,124.4177,123.9899,124.4177,16841.0
2021-01-20 09:50:00,127.98,128.18,127.93,128.04,14137.0,124.4177,124.6121,124.3691,124.476,14137.0
2021-01-20 09:55:00,128.0,128.55,127.97,128.44,7572.0,124.4371,124.9718,124.408,124.8649,7572.0
2021-01-20 10:00:00,128.39,128.82,128.38,128.78,7885.0,124.8163,125.2343,124.8065,125.1954,7885.0
2021-01-20 10:05:00,128.83,128.92,128.5,128.5,10498.0,125.244,125.3315,124.9232,124.9232,10498.0
2021-01-20 10:10:00,128.48,128.52,128.37,128.44,7768.0,124.9038,124.9426,124.7968,124.8649,7768.0
2021-01-20 10:15:00,128.48,128.62,128.44,128.54,6949.0,124.9038,125.0399,124.8649,124.9621,6949.0
2021-01-20 10:20:00,128.54,128.58,128.35,128.38,3844.0,124.9621,125.001,124.7774,124.8065,3844.0
2021-01-20 10:25:00,128.35,128.37,128.08,128.18,5004.0,124.7774,124.7968,124.5149,124.6121,5004.0
2021-01-20 10:30:00,128.18,128.23,128.07,128.18,5778.0,124.6121,124.6607,124.5052,124.6121,5778.0
2021-01-20 10:35:00,128.19,128.24,128.1,128.13,57351.0,124.6218,124.6704,124.5343,124.5635,57351.0
2021-01-20 10:40:00,128.16,128.28,128.04,128.08,15552.0,124.5927,124.7093,124.476,124.5149,15552.0
2021-01-20 10:45:00,128.1,128.2,128.1,128.16,11075.0,124.5343,124.6316,124.5343,124.5927,11075.0
2021-01-20 10:50:00,128.19,128.4,128.19,128.28,6437.0,124.6218,124.826,124.6218,124.7093,6437.0
2021-01-20 10:55:00,128.28,128.4,128.23,128.26,8873.0,124.7093,124.826,124.6607,124.6899,8873.0
2021-01-20 11:00:00,128.25,128.26,127.98,128.06,9452.0,124.6802,124.6899,124.4177,124.4955,9452.0
2021-01-20 11:05:00,128.05,128.31,128.0,128.18,8472.0,124.4857,124.7385,124.4371,124.6121,8472.0
2021-01-20 11:10:00,128.19,128.28,128.06,128.06,5050.0,124.6218,124.7093,124.4955,124.4955,5050.0
2021-01-20 11:15:00,128.07,128.18,128.03,128.13,7156.0,124.5052,124.6121,124.4663,124.5635,7156.0
2021-01-20 11:20:00,128.12,128.15,128.04,128.06,4874.0,124.5538,124.5829,124.476,124.4955,4874.0
2021-01-20 11:25:00,128.02,128.12,127.92,128.12,7516.0,124.4566,124.5538,124.3593,124.5538,7516.0
2021-01-20 11:30:00,128.12,128.12,127.93,128.02,15970.0,124.5538,124.5538,124.3691,124.4566,15970.0
2021-01-20 11:35:00,128.0,128.12,127.89,128.0,9992.0,124.4371,124.5538,124.3302,124.4371,9992.0
2021-01-20 11:40:00,128.03,128.2,128.03,128.15,6274.0,124.4663,124.6316,124.4663,124.5829,6274.0
2021-01-20 11:45:00,128.14,128.28,128.04,128.25,6363.0,124.5732,124.7093,124.476,124.6802,6363.0
2021-01-20 11:50:00,128.28,128.4,128.13,128.4,12142.0,124.7093,124.826,124.5635,124.826,12142.0
2021-01-20 11:55:00,128.39,128.39,127.99,128.06,22130.0,124.8163,124.8163,124.4274,124.4955,22130.0
2021-01-20 12:00:00,128.07,128.48,128.07,128.45,14716.0,124.5052,124.9038,124.5052,124.8746,14716.0
2021-01-20 12:05:00,128.5,128.55,128.28,128.49,25793.0,124.9232,124.9718,124.7093,124.9135,25793.0
2021-01-20 12:10:00,128.48,128.52,128.41,128.48,11142.0,124.9038,124.9426,124.8357,124.9038,11142.0
2021-01-20 12:15:00,128.47,128.47,128.16,128.16,3772.0,124.894,124.894,124.5927,124.5927,3772.0
2021-01-20 12:20:00,128.14,128.14,128.0,128.0,1782.0,124.5732,124.5732,124.4371,124.4371,1782.0
2021-01-20 12:25:00,128.05,128.14,127.94,128.08,2179.0,124.4857,124.5732,124.3788,124.5149,2179.0
2021-01-20 12:30:00,128.12,128.19,128.11,128.15,4501.0,124.5538,124.6218,124.5441,124.5829,4501.0
2021-01-20 12:35:00,128.14,128.19,128.12,128.19,1950.0,124.5732,124.6218,124.5538,124.6218,1950.0
2021-01-20 12:40:00,128.12,128.16,128.11,128.12,2551.0,124.5538,124.5927,124.5441,124.5538,2551.0
2021-01-20 12:45:00,128.15,128.23,128.15,128.23,4011.0,124.5829,124.6607,124.5829,124.6607,4011.0
2021-01-20 12:50:00,128.23,128.25,128.2,128.25,2623.0,124.6607,124.6802,124.6316,124.6802,2623.0
2021-01-20 12:55:00,128.26,128.26,128.08,128.1,3135.0,124.6899,124.6899,124.5149,124.5343,3135.0
2021-01-20 13:00:00,128.16,128.24,128.11,128.22,6709.0,124.5927,124.6704,124.5441,124.651,6709.0
2021-01-20 13:05:00,128.19,128.21,128.14,128.14,3440.0,124.6218,124.6413,124.5732,124.5732,3440.0
2021-01-20 13:10:00,128.15,128.15,128.04,128.13,4361.0,124.5829,124.5829,124.476,124.5635,4361.0
2021-01-20 13:15:00,128.17,128.23,128.16,128.16,4805.0,124.6024,124.6607,124.5927,124.5927,4805.0
2021-01-20 13:20:00,128.14,128.21,128.05,128.05,2748.0,124.5732,124.6413,124.4857,124.4857,2748.0
2021-01-20 13:25:00,128.03,128.18,127.87,127.96,17552.0,124.4663,124.6121,124.3107,124.3982,17552.0
2021-01-20 13:30:00,128.0,128.16,127.99,128.13,2818.0,124.4371,124.5927,124.4274,124.5635,2818.0
2021-01-20 13:35:00,128.15,128.32,128.15,128.29,41969.0,124.5829,124.7482,124.5829,124.719,41969.0
2021-01-20 13:40:00,128.3,128.3,128.06,128.09,2525.0,124.7288,124.7288,124.4955,124.5246,2525.0
2021-01-20 13:45:00,128.07,128.08,127.87,127.88,2332.0,124.5052,124.5149,124.3107,124.3205,2332.0
2021-01-20 13:50:00,127.87,127.99,127.87,127.99,3800.0,124.3107,124.4274,124.3107,124.4274,3800.0
2021-01-20 13:55:00,127.99,128.06,127.99,128.06,2310.0,124.4274,124.4955,124.4274,124.4955,2310.0
2021-01-20 14:00:00,128.03,128.03,127.97,128.01,2095.0,124.4663,124.4663,124.408,124.4468,2095.0
2021-01-20 14:05:00,128.06,128.06,127.9,127.91,55826.0,124.4955,124.4955,124.3399,124.3496,55826.0
2021-01-20 14:10:00,127.9,127.9,127.7,127.84,10357.0,124.3399,124.3399,124.1455,124.2816,10357.0
2021-01-20 14:15:00,127.85,128.06,127.85,128.04,22721.0,124.2913,124.4955,124.2913,124.476,22721.0
2021-01-20 14:20:00,128.02,128.05,127.94,128.0,4501.0,124.4566,124.4857,124.3788,124.4371,4501.0
2021-01-20 14:25:00,127.99,128.04,127.99,128.04,3945.0,124.4274,124.476,124.4274,124.476,3945.0
2021-01-20 14:30:00,128.11,128.22,128.1,128.17,6997.0,124.5441,124.651,124.5343,124.6024,6997.0
2021-01-20 14:35:00,128.14,128.18,128.12,128.15,8766.0,124.5732,124.6121,124.5538,124.5829,8766.0
2021-01-20 14:40:00,128.16,128.21,128.07,128.07,5178.0,124.5927,124.6413,124.5052,124.5052,5178.0
2021-01-20 14:45:00,128.06,128.06,128.02,128.05,3127.0,124.4955,124.4955,124.4566,124.4857,3127.0
2021-01-20 14:50:00,128.06,128.07,128.0,128.03,3287.0,124.4955,124.5052,124.4371,124.4663,3287.0
2021-01-20 14:55:00,128.04,128.11,127.94,127.94,4390.0,124.476,124.5441,124.3788,124.3788,4390.0
2021-01-20 15:00:00,127.96,128.02,127.94,128.0,2509.0,124.3982,124.4566,124.3788,124.4371,2509.0
2021-01-20 15:05:00,128.02,128.13,128.02,128.08,3641.0,124.4566,124.5635,124.4566,124.5149,3641.0
2021-01-20 15:10:00,128.04,128.06,127.84,127.91,3989.0,124.476,124.4955,124.2816,124.3496,3989.0
2021-01-20 15:15:00,127.98,128.05,127.94,128.03,4268.0,124.4177,124.4857,124.3788,124.4663,4268.0
2021-01-20 15:20:00,128.02,128.14,128.01,128.07,5657.0,124.4566,124.5732,124.4468,124.5052,5657.0
2021-01-20 15:25:00,128.07,128.14,128.01,128.1,6387.0,124.5052,124.5732,124.4468,124.5343,6387.0
2021-01-20 15:30:00,128.09,128.21,128.09,128.13,6306.0,124.5246,124.6413,124.5246,124.5635,6306.0
2021-01-20 15:35:00,128.13,128.19,128.12,128.17,6808.0,124.5635,124.6218,124.5538,124.6024,6808.0
2021-01-20 15:40:00,128.17,128.42,128.16,128.36,16045.0,124.6024,124.8454,124.5927,124.7871,16045.0
2021-01-20 15:45:00,128.37,128.43,128.21,128.22,15274.0,124.7968,124.8552,124.6413,124.651,15274.0
2021-01-20 15:50:00,128.24,128.41,128.21,128.39,16820.0,124.6704,124.8357,124.6413,124.8163,16820.0
2021-01-20 15:55:00,128.38,128.42,128.14,128.14,78525.0,124.8065,124.8454,124.5732,124.5732,78525.0
2021-01-21 09:30:00,127.77,128.78,127.61,128.56,88995.0,124.2135,125.1954,124.058,124.9815,88995.0
2021-01-21 09:35:00,128.63,128.7,127.85,127.85,13888.0,125.0496,125.1176,124.2913,124.2913,13888.0
2021-01-21 09:40:00,127.78,128.19,127.78,128.11,7681.0,124.2232,124.6218,124.2232,124.5441,7681.0
2021-01-21 09:45:00,128.15,128.19,127.82,127.87,7365.0,124.5829,124.6218,124.2621,124.3107,7365.0
2021-01-21 09:50:00,127.79,127.79,127.11,127.11,37734.0,124.233,124.233,123.5719,123.5719,37734.0
2021-01-21 09:55:00,127.14,127.17,126.67,126.73,13052.0,123.6011,123.6302,123.1441,123.2025,13052.0
2021-01-21 10:00:00,126.76,126.76,126.56,126.61,4438.0,123.2316,123.2316,123.0372,123.0858,4438.0
2021-01-21 10:05:00,126.59,126.79,126.41,126.75,10943.0,123.0664,123.2608,122.8914,123.2219,10943.0
2021-01-21 10:10:00,126.75,127.18,126.75,127.12,15144.0,123.2219,123.6399,123.2219,123.5816,15144.0
2021-01-21 10:15:00,127.07,127.21,126.9,126.95,24800.0,123.533,123.6691,123.3677,123.4163,24800.0
2021-01-21 10:20:00,127.0,127.02,126.82,126.91,16183.0,123.465,123.4844,123.29,123.3775,16183.0
2021-01-21 10:25:00,126.93,127.08,126.84,126.93,21019.0,123.3969,123.5427,123.3094,123.3969,21019.0
2021-01-21 10:30:00,126.93,127.42,126.92,127.4,5796.0,123.3969,123.8733,123.3872,123.8538,5796.0
2021-01-21 10:35:00,127.4,127.55,127.32,127.54,24310.0,123.8538,123.9996,123.776,123.9899,24310.0
2021-01-21 10:40:00,127.53,127.67,127.53,127.67,15241.0,123.9802,124.1163,123.9802,124.1163,15241.0
2021-01-21 10:45:00,127.67,127.75,127.61,127.66,24030.0,124.1163,124.1941,124.058,124.1066,24030.0
2021-01-21 10:50:00,127.64,127.65,127.55,127.55,13410.0,124.0871,124.0969,123.9996,123.9996,13410.0
2021-01-21 10:55:00,127.51,127.71,127.47,127.71,4700.0,123.9608,124.1552,123.9219,124.1552,4700.0
2021-01-21 11:00:00,127.69,127.69,127.44,127.55,5250.0,124.1357,124.1357,123.8927,123.9996,5250.0
2021-01-21 11:05:00,127.58,127.8,127.57,127.58,6226.0,124.0288,124.2427,124.0191,124.0288,6226.0
2021-01-21 11:10:00,127.58,127.58,127.21,127.23,6774.0,124.0288,124.0288,123.6691,123.6886,6774.0
2021-01-21 11:15:00,127.2,127.21,127.06,127.06,4132.0,123.6594,123.6691,123.5233,123.5233,4132.0
2021-01-21 11:20:00,127.06,127.07,126.91,127.01,5993.0,123.5233,123.533,123.3775,123.4747,5993.0
2021-01-21 11:25:00,127.06,127.07,126.95,126.95,1331.0,123.5233,123.533,123.4163,123.4163,1331.0
2021-01-21 11:30:00,127.01,127.22,127.0,127.16,5680.0,123.4747,123.6788,123.465,123.6205,5680.0
2021-01-21 11:35:00,127.18,127.21,127.0,127.03,8562.0,123.6399,123.6691,123.465,123.4941,8562.0
2021-01-21 11:40:00,127.0,127.0,126.85,126.85,1634.0,123.465,123.465,123.3191,123.3191,1634.0
2021-01-21 11:45:00,126.89,126.97,126.89,126.94,4448.0,123.358,123.4358,123.358,123.4066,4448.0
2021-01-21 11:50:00,126.94,127.19,126.93,127.11,3200.0,123.4066,123.6497,123.3969,123.5719,3200.0
2021-01-21 11:55:00,127.13,127.21,127.11,127.21,2860.0,123.5913,123.6691,123.5719,123.6691,2860.0
2021-01-21 12:00:00,127.23,127.24,127.07,127.09,8245.0,123.6886,123.6983,123.533,123.5525,8245.0
2021-01-21 12:05:00,127.09,127.18,127.09,127.17,4200.0,123.5525,123.6399,123.5525,123.6302,4200.0
2021-01-21 12:10:00,127.25,127.28,127.25,127.25,6216.0,123.708,123.7372,123.708,123.708,6216.0
2021-01-21 12:15:00,127.23,127.28,127.16,127.16,3677.0,123.6886,123.7372,123.6205,123.6205,3677.0
2021-01-21 12:20:00,127.12,127.24,127.03,127.22,7679.0,123.5816,123.6983,123.4941,123.6788,7679.0
2021-01-21 12:25:00,127.22,127.22,127.18,127.19,2979.0,123.6788,123.6788,123.6399,123.6497,2979.0
2021-01-21 12:30:00,127.15,127.15,127.04,127.04,1720.0,123.6108,123.6108,123.5038,123.5038,1720.0
2021-01-21 12:35:00,127.06,127.09,127.01,127.02,4375.0,123.5233,123.5525,123.4747,123.4844,4375.0
2021-01-21 12:40:00,127.03,127.03,126.94,126.94,10816.0,123.4941,123.4941,123.4066,123.4066,10816.0
2021-01-21 12:45:00,126.95,126.95,126.88,126.9,3841.0,123.4163,123.4163,123.3483,123.3677,3841.0
2021-01-21 12:50:00,126.88,126.88,126.61,126.65,5623.0,123.3483,123.3483,123.0858,123.1247,5623.0
2021-01-21 12:55:00,126.65,126.77,126.61,126.77,10505.0,123.1247,123.2414,123.0858,123.2414,10505.0
2021-01-21 13:00:00,126.77,126.79,126.67,126.71,15367.0,123.2414,123.2608,123.1441,123.183,15367.0
2021-01-21 13:05:00,126.73,126.85,126.72,126.82,3963.0,123.2025,123.3191,123.1927,123.29,3963.0
2021-01-21 13:10:00,126.81,126.93,126.79,126.93,11378.0,123.2802,123.3969,123.2608,123.3969,11378.0
2021-01-21 13:15:00,126.93,127.03,126.92,127.03,17009.0,123.3969,123.4941,123.3872,123.4941,17009.0
2021-01-21 13:20:00,127.0,127.12,127.0,127.09,1791.0,123.465,123.5816,123.465,123.5525,1791.0
2021-01-21 13:25:00,127.07,127.18,127.03,127.18,11181.0,123.533,123.6399,123.4941,123.6399,11181.0
2021-01-21 13:30:00,127.18,127.34,127.17,127.34,3700.0,123.6399,123.7955,123.6302,123.7955,3700.0
2021-01-21 13:35:00,127.31,127.33,127.28,127.33,1300.0,123.7663,123.7858,123.7372,123.7858,1300.0
2021-01-21 13:40:00,127.39,127.49,127.38,127.38,15459.0,123.8441,123.9413,123.8344,123.8344,15459.0
2021-01-21 13:45:00,127.38,127.38,127.27,127.38,5501.0,123.8344,123.8344,123.7274,123.8344,5501.0
2021-01-21 13:50:00,127.42,127.45,127.37,127.4,4221.0,123.8733,123.9024,123.8247,123.8538,4221.0
2021-01-21 13:55:00,127.4,127.52,127.39,127.46,3800.0,123.8538,123.9705,123.8441,123.9122,3800.0
2021-01-21 14:00:00,127.43,127.45,127.21,127.3,11215.0,123.883,123.9024,123.6691,123.7566,11215.0
2021-01-21 14:05:00,127.31,127.31,127.24,127.26,3400.0,123.7663,123.7663,123.6983,123.7177,3400.0
2021-01-21 14:10:00,127.26,127.26,127.16,127.24,5687.0,123.7177,123.7177,123.6205,123.6983,5687.0
2021-01-21 14:15:00,127.25,127.25,127.07,127.08,3531.0,123.708,123.708,123.533,123.5427,3531.0
2021-01-21 14:20:00,127.07,127.19,127.06,127.11,6569.0,123.533,123.6497,123.5233,123.5719,6569.0
2021-01-21 14:25:00,127.1,127.24,127.05,127.23,3901.0,123.5622,123.6983,123.5136,123.6886,3901.0
2021-01-21 14:30:00,127.21,127.21,127.14,127.21,5199.0,123.6691,123.6691,123.6011,123.6691,5199.0
2021-01-21 14:35:00,127.23,127.23,127.19,127.2,5135.0,123.6886,123.6886,123.6497,123.6594,5135.0
2021-01-21 14:40:00,127.2,127.22,127.14,127.14,5321.0,123.6594,123.6788,123.6011,123.6011,5321.0
2021-01-21 14:45:00,127.14,127.19,127.11,127.15,5189.0,123.6011,123.6497,123.5719,123.6108,5189.0
2021-01-21 14:50:00,127.15,127.16,127.12,127.13,5992.0,123.6108,123.6205,123.5816,123.5913,5992.0
2021-01-21 14:55:00,127.15,127.29,127.15,127.26,3043.0,123.6108,123.7469,123.6108,123.7177,3043.0
2021-01-21 15:00:00,127.25,127.27,127.18,127.26,7360.0,123.708,123.7274,123.6399,123.7177,7360.0
2021-01-21 15:05:00,127.25,127.28,127.2,127.28,8524.0,123.708,123.7372,123.6594,123.7372,8524.0
2021-01-21 15:10:00,127.28,127.28,127.13,127.18,19424.0,123.7372,123.7372,123.5913,123.6399,19424.0
2021-01-21 15:15:00,127.19,127.2,127.16,127.19,6222.0,123.6497,123.6594,123.6205,123.6497,6222.0
2021-01-21 15:20:00,127.19,127.29,127.19,127.22,4830.0,123.6497,123.7469,123.6497,123.6788,4830.0
2021-01-21 15:25:00,127.23,127.41,127.23,127.35,10401.0,123.6886,123.8635,123.6886,123.8052,10401.0
2021-01-21 15:30:00,127.35,127.36,127.14,127.14,8580.0,123.8052,123.8149,123.6011,123.6011,8580.0
2021-01-21 15:35:00,127.13,127.17,127.03,127.04,11643.0,123.5913,123.6302,123.4941,123.5038,11643.0
2021-01-21 15:40:00,127.06,127.22,127.04,127.2,26125.0,123.5233,123.6788,123.5038,123.6594,26125.0
2021-01-21 15:45:00,127.21,127.27,127.14,127.16,13451.0,123.6691,123.7274,123.6011,123.6205,13451.0
2021-01-21 15:50:00,127.11,127.16,127.08,127.14,20848.0,123.5719,123.6205,123.5427,123.6011,20848.0
2021-01-21 15:55:00,127.14,127.2,126.95,126.96,111079.0,123.6011,123.6594,123.4163,123.4261,111079.0
2021-01-22 09:30:00,127.08,127.8,127.08,127.49,43628.0,123.5427,124.2427,123.5427,123.9413,43628.0
2021-01-22 09:35:00,127.49,127.54,127.02,127.04,26448.0,123.9413,123.9899,123.4844,123.5038,26448.0
2021-01-22 09:40:00,127.0,127.0,126.64,126.84,8842.0,123.465,123.465,123.115,123.3094,8842.0
2021-01-22 09:45:00,126.84,127.17,126.82,127.07,9949.0,123.3094,123.6302,123.29,123.533,9949.0
2021-01-22 09:50:00,127.07,127.14,126.9,127.01,8351.0,123.533,123.6011,123.3677,123.4747,8351.0
2021-01-22 09:55:00,127.08,127.16,126.87,127.08,12316.0,123.5427,123.6205,123.3386,123.5427,12316.0
2021-01-22 10:00:00,127.05,127.19,126.74,126.79,8123.0,123.5136,123.6497,123.2122,123.2608,8123.0
2021-01-22 10:05:00,126.76,126.77,126.55,126.69,13205.0,123.2316,123.2414,123.0275,123.1636,13205.0
2021-01-22 10:10:00,126.67,126.67,126.33,126.53,47297.0,123.1441,123.1441,122.8136,123.008,47297.0
2021-01-22 10:15:00,126.55,126.78,126.5,126.78,4465.0,123.0275,123.2511,122.9789,123.2511,4465.0
2021-01-22 10:20:00,126.79,126.86,126.64,126.67,8499.0,123.2608,123.3289,123.115,123.1441,8499.0
2021-01-22 10:25:00,126.72,126.74,126.58,126.65,4396.0,123.1927,123.2122,123.0566,123.1247,4396.0
2021-01-22 10:30:00,126.7,126.76,126.53,126.54,6761.0,123.1733,123.2316,123.008,123.0178,6761.0
2021-01-22 10:35:00,126.58,126.6,126.41,126.52,4538.0,123.0566,123.0761,122.8914,122.9983,4538.0
2021-01-22 10:40:00,126.52,126.59,126.45,126.48,5651.0,122.9983,123.0664,122.9303,122.9594,5651.0
2021-01-22 10:45:00,126.55,126.64,126.3,126.3,66028.0,123.0275,123.115,122.7844,122.7844,66028.0
2021-01-22 10:50:00,126.39,126.57,126.3,126.55,8169.0,122.8719,123.0469,122.7844,123.0275,8169.0
2021-01-22 10:55:00,126.57,126.73,126.55,126.62,13956.0,123.0469,123.2025,123.0275,123.0955,13956.0
2021-01-22 11:00:00,126.64,126.8,126.64,126.78,10771.0,123.115,123.2705,123.115,123.2511,10771.0
2021-01-22 11:05:00,126.8,126.9,126.79,126.83,4118.0,123.2705,123.3677,123.2608,123.2997,4118.0
2021-01-22 11:10:00,126.83,126.85,126.65,126.68,6233.0,123.2997,123.3191,123.1247,123.1539,6233.0
2021-01-22 11:15:00,126.66,126.76,126.63,126.69,3200.0,123.1344,123.2316,123.1053,123.1636,3200.0
2021-01-22 11:20:00,126.71,126.75,126.67,126.73,3676.0,123.183,123.2219,123.1441,123.2025,3676.0
2021-01-22 11:25:00,126.73,126.81,126.73,126.77,6651.0,123.2025,123.2802,123.2025,123.2414,6651.0
2021-01-22 11:30:00,126.79,127.0,126.79,126.93,8619.0,123.2608,123.465,123.2608,123.3969,8619.0
2021-01-22 11:35:00,126.92,126.99,126.77,126.98,5925.0,123.3872,123.4552,123.2414,123.4455,5925.0
2021-01-22 11:40:00,126.95,127.0,126.92,126.93,5324.0,123.4163,123.465,123.3872,123.3969,5324.0
2021-01-22 11:45:00,126.95,127.11,126.93,127.06,6308.0,123.4163,123.5719,123.3969,123.5233,6308.0
2021-01-22 11:50:00,127.09,127.25,127.07,127.22,12737.0,123.5525,123.708,123.533,123.6788,12737.0
2021-01-22 11:55:00,127.19,127.19,127.01,127.11,5228.0,123.6497,123.6497,123.4747,123.5719,5228.0
2021-01-22 12:00:00,127.11,127.2,126.94,126.97,4612.0,123.5719,123.6594,123.4066,123.4358,4612.0
2021-01-22 12:05:00,126.98,127.15,126.96,127.15,2500.0,123.4455,123.6108,123.4261,123.6108,2500.0
2021-01-22 12:10:00,127.15,127.15,126.99,127.02,6083.0,123.6108,123.6108,123.4552,123.4844,6083.0
2021-01-22 12:15:00,127.07,127.11,127.03,127.07,4770.0,123.533,123.5719,123.4941,123.533,4770.0
2021-01-22 12:20:00,127.06,127.13,127.06,127.11,3248.0,123.5233,123.5913,123.5233,123.5719,3248.0
2021-01-22 12:25:00,127.1,127.11,127.0,127.0,5242.0,123.5622,123.5719,123.465,123.465,5242.0
2021-01-22 12:30:00,127.02,127.04,126.97,126.97,3934.0,123.4844,123.5038,123.4358,123.4358,3934.0
2021-01-22 12:35:00,126.96,126.97,126.87,126.88,2159.0,123.4261,123.4358,123.3386,123.3483,2159.0
2021-01-22 12:40:00,126.86,126.92,126.86,126.88,2226.0,123.3289,123.3872,123.3289,123.3483,2226.0
2021-01-22 12:45:00,126.88,127.0,126.83,127.0,5018.0,123.3483,123.465,123.2997,123.465,5018.0
2021-01-22 12:50:00,126.98,127.05,126.98,127.02,3931.0,123.4455,123.5136,123.4455,123.4844,3931.0
2021-01-22 12:55:00,127.02,127.02,126.86,126.86,3706.0,123.4844,123.4844,123.3289,123.3289,3706.0
2021-01-22 13:00:00,126.86,126.93,126.86,126.93,1805.0,123.3289,123.3969,123.3289,123.3969,1805.0
2021-01-22 13:05:00,126.92,126.92,126.7,126.7,4527.0,123.3872,123.3872,123.1733,123.1733,4527.0
2021-01-22 13:10:00,126.68,126.7,126.63,126.66,3628.0,123.1539,123.1733,123.1053,123.1344,3628.0
2021-01-22 13:15:00,126.65,126.88,126.64,126.85,1683.0,123.1247,123.3483,123.115,123.3191,1683.0
2021-01-22 13:20:00,126.85,126.85,126.74,126.77,3388.0,123.3191,123.3191,123.2122,123.2414,3388.0
2021-01-22 13:25:00,126.8,126.85,126.78,126.8,2406.0,123.2705,123.3191,123.2511,123.2705,2406.0
2021-01-22 13:30:00,126.81,126.82,126.75,126.77,1965.0,123.2802,123.29,123.2219,123.2414,1965.0
2021-01-22 13:35:00,126.77,126.77,126.68,126.69,3191.0,123.2414,123.2414,123.1539,123.1636,3191.0
2021-01-22 13:40:00,126.69,126.74,126.69,126.71,3086.0,123.1636,123.2122,123.1636,123.183,3086.0
2021-01-22 13:45:00,126.66,126.67,126.63,126.63,2226.0,123.1344,123.1441,123.1053,123.1053,2226.0
2021-01-22 13:50:00,126.64,126.65,126.6,126.61,2196.0,123.115,123.1247,123.0761,123.0858,2196.0
2021-01-22 13:55:00,126.62,126.74,126.62,126.69,2783.0,123.0955,123.2122,123.0955,123.1636,2783.0
2021-01-22 14:00:00,126.67,126.67,126.6,126.66,2776.0,123.1441,123.1441,123.0761,123.1344,2776.0
2021-01-22 14:05:00,126.7,126.76,126.7,126.76,3201.0,123.1733,123.2316,123.1733,123.2316,3201.0
2021-01-22 14:10:00,126.76,126.77,126.62,126.62,5053.0,123.2316,123.2414,123.0955,123.0955,5053.0
2021-01-22 14:15:00,126.61,126.63,126.58,126.58,2351.0,123.0858,123.1053,123.0566,123.0566,2351.0
2021-01-22 14:20:00,126.6,126.66,126.58,126.66,3300.0,123.0761,123.1344,123.0566,123.1344,3300.0
2021-01-22 14:25:00,126.69,126.69,126.53,126.54,3109.0,123.1636,123.1636,123.008,123.0178,3109.0
2021-01-22 14:30:00,126.54,126.59,126.52,126.55,4704.0,123.0178,123.0664,122.9983,123.0275,4704.0
2021-01-22 14:35:00,126.58,126.66,126.57,126.66,4314.0,123.0566,123.1344,123.0469,123.1344,4314.0
2021-01-22 14:40:00,126.66,126.77,126.64,126.71,4553.0,123.1344,123.2414,123.115,123.183,4553.0
2021-01-22 14:45:00,126.73,126.73,126.62,126.62,4212.0,123.2025,123.2025,123.0955,123.0955,4212.0
2021-01-22 14:50:00,126.64,126.8,126.64,126.79,5057.0,123.115,123.2705,123.115,123.2608,5057.0
2021-01-22 14:55:00,126.78,126.85,126.77,126.84,4976.0,123.2511,123.3191,123.2414,123.3094,4976.0
2021-01-22 15:00:00,126.84,126.98,126.82,126.95,6334.0,123.3094,123.4455,123.29,123.4163,6334.0
2021-01-22 15:05:00,126.95,126.98,126.84,126.87,6288.0,123.4163,123.4455,123.3094,123.3386,6288.0
2021-01-22 15:10:00,126.85,126.86,126.59,126.64,6062.0,123.3191,123.3289,123.0664,123.115,6062.0
2021-01-22 15:15:00,126.67,126.74,126.66,126.67,8272.0,123.1441,123.2122,123.1344,123.1441,8272.0
2021-01-22 15:20:00,126.68,126.82,126.67,126.8,7023.0,123.1539,123.29,123.1441,123.2705,7023.0
2021-01-22 15:25:00,126.78,126.92,126.76,126.92,4689.0,123.2511,123.3872,123.2316,123.3872,4689.0
2021-01-22 15:30:00,126.92,126.93,126.84,126.85,5859.0,123.3872,123.3969,123.3094,123.3191,5859.0
2021-01-22 15:35:00,126.85,126.96,126.82,126.91,9621.0,123.3191,123.4261,123.29,123.3775,9621.0
2021-01-22 15:40:00,126.93,126.98,126.88,126.95,9119.0,123.3969,123.4455,123.3483,123.4163,9119.0
2021-01-22 15:45:00,126.95,126.95,126.84,126.86,16171.0,123.4163,123.4163,123.3094,123.3289,16171.0
2021-01-22 15:50:00,126.86,126.93,126.71,126.75,25873.0,123.3289,123.3969,123.183,123.2219,25873.0
2021-01-22 15:55:00,126.77,126.83,126.33,126.33,135739.0,123.2414,123.2997,122.8136,122.8136,135739.0
2021-01-25 09:30:00,126.69,127.48,126.32,126.63,49417.0,123.1636,123.9316,122.8039,123.1053,49417.0
2021-01-25 09:35:00,126.64,126.69,126.22,126.35,35049.0,123.115,123.1636,122.7067,122.833,35049.0
2021-01-25 09:40:00,126.38,126.55,126.35,126.37,1801.0,122.8622,123.0275,122.833,122.8525,1801.0
2021-01-25 09:45:00,126.46,126.55,126.28,126.28,23770.0,122.94,123.0275,122.765,122.765,23770.0
2021-01-25 09:50:00,126.36,126.56,126.29,126.29,5447.0,122.8428,123.0372,122.7747,122.7747,5447.0
2021-01-25 09:55:00,126.35,126.57,126.25,126.25,10144.0,122.833,123.0469,122.7358,122.7358,10144.0
2021-01-25 10:00:00,126.3,126.4,126.21,126.21,5397.0,122.7844,122.8817,122.6969,122.6969,5397.0
2021-01-25 10:05:00,126.22,126.27,126.15,126.2,7331.0,122.7067,122.7553,122.6386,122.6872,7331.0
2021-01-25 10:10:00,126.21,126.31,126.2,126.21,9502.0,122.6969,122.7942,122.6872,122.6969,9502.0
2021-01-25 10:15:00,126.25,126.32,126.14,126.14,9728.0,122.7358,122.8039,122.6289,122.6289,9728.0
2021-01-25 10:20:00,126.15,126.2,125.99,126.19,6549.0,122.6386,122.6872,122.4831,122.6775,6549.0
2021-01-25 10:25:00,126.18,126.18,125.96,126.11,6930.0,122.6678,122.6678,122.4539,122.5997,6930.0
2021-01-25 10:30:00,126.17,126.26,126.16,126.21,5524.0,122.6581,122.7456,122.6483,122.6969,5524.0
2021-01-25 10:35:00,126.19,126.22,126.12,126.15,11343.0,122.6775,122.7067,122.6094,122.6386,11343.0
2021-01-25 10:40:00,126.13,126.15,126.01,126.06,2356.0,122.6192,122.6386,122.5025,122.5511,2356.0
2021-01-25 10:45:00,126.06,126.11,125.86,125.96,35535.0,122.5511,122.5997,122.3567,122.4539,35535.0
2021-01-25 10:50:00,125.91,125.99,125.74,125.9,14160.0,122.4053,122.4831,122.24,122.3956,14160.0
2021-01-25 10:55:00,125.86,125.87,125.38,125.4,2900.0,122.3567,122.3664,121.89,121.9095,2900.0
2021-01-25 11:00:00,125.43,125.64,124.9,125.0,10048.0,121.9387,122.1428,121.4234,121.5206,10048.0
2021-01-25 11:05:00,124.95,125.18,124.67,124.7,10190.0,121.472,121.6956,121.1998,121.229,10190.0
2021-01-25 11:10:00,124.68,125.24,124.64,124.98,12547.0,121.2095,121.7539,121.1706,121.5012,12547.0
2021-01-25 11:15:00,124.99,125.09,124.84,124.94,6278.0,121.5109,121.6081,121.3651,121.4623,6278.0
2021-01-25 11:20:00,124.91,125.0,124.66,124.86,7578.0,121.4331,121.5206,121.1901,121.3845,7578.0
2021-01-25 11:25:00,124.86,124.88,124.43,124.54,9248.0,121.3845,121.404,120.9665,121.0734,9248.0
2021-01-25 11:30:00,124.63,124.83,124.45,124.76,17595.0,121.1609,121.3554,120.9859,121.2873,17595.0
2021-01-25 11:35:00,124.74,124.98,124.64,124.93,7787.0,121.2679,121.5012,121.1706,121.4526,7787.0
2021-01-25 11:40:00,124.93,125.14,124.7,125.05,7305.0,121.4526,121.6567,121.229,121.5692,7305.0
2021-01-25 11:45:00,125.14,125.26,125.04,125.04,9260.0,121.6567,121.7734,121.5595,121.5595,9260.0
2021-01-25 11:50:00,125.04,125.19,124.99,125.06,5251.0,121.5595,121.7053,121.5109,121.579,5251.0
2021-01-25 11:55:00,125.06,125.15,124.99,125.15,6178.0,121.579,121.6664,121.5109,121.6664,6178.0
2021-01-25 12:00:00,125.15,125.27,124.99,125.02,17547.0,121.6664,121.7831,121.5109,121.5401,17547.0
2021-01-25 12:05:00,124.97,124.99,124.79,124.84,17120.0,121.4915,121.5109,121.3165,121.3651,17120.0
2021-01-25 12:10:00,124.84,125.05,124.81,124.87,3790.0,121.3651,121.5692,121.3359,121.3942,3790.0
2021-01-25 12:15:00,124.85,124.88,124.5,124.64,6904.0,121.3748,121.404,121.0345,121.1706,6904.0
2021-01-25 12:20:00,124.77,125.01,124.69,124.7,5621.0,121.297,121.5303,121.2193,121.229,5621.0
2021-01-25 12:25:00,124.77,124.82,124.59,124.61,5558.0,121.297,121.3456,121.122,121.1415,5558.0
2021-01-25 12:30:00,124.57,124.73,124.5,124.68,8318.0,121.1026,121.2581,121.0345,121.2095,8318.0
2021-01-25 12:35:00,124.68,124.79,124.62,124.62,9015.0,121.2095,121.3165,121.1512,121.1512,9015.0
2021-01-25 12:40:00,124.71,124.79,124.64,124.66,8167.0,121.2387,121.3165,121.1706,121.1901,8167.0
2021-01-25 12:45:00,124.74,124.84,124.71,124.77,10604.0,121.2679,121.3651,121.2387,121.297,10604.0
2021-01-25 12:50:00,124.81,124.85,124.61,124.61,10091.0,121.3359,121.3748,121.1415,121.1415,10091.0
2021-01-25 12:55:00,124.68,124.79,124.58,124.79,7170.0,121.2095,121.3165,121.1123,121.3165,7170.0
2021-01-25 13:00:00,124.77,124.92,124.77,124.92,6400.0,121.297,121.4429,121.297,121.4429,6400.0
2021-01-25 13:05:00,124.9,124.98,124.78,124.85,7123.0,121.4234,121.5012,121.3067,121.3748,7123.0
2021-01-25 13:10:00,124.88,125.05,124.88,125.04,6006.0,121.404,121.5692,121.404,121.5595,6006.0
2021-01-25 13:15:00,125.01,125.13,125.01,125.08,4578.0,121.5303,121.647,121.5303,121.5984,4578.0
2021-01-25 13:20:00,125.05,125.25,125.0,125.1,8503.0,121.5692,121.7637,121.5206,121.6178,8503.0
2021-01-25 13:25:00,125.08,125.2,125.07,125.15,4562.0,121.5984,121.7151,121.5887,121.6664,4562.0
2021-01-25 13:30:00,125.17,125.34,125.13,125.28,7342.0,121.6859,121.8512,121.647,121.7928,7342.0
2021-01-25 13:35:00,125.31,125.41,125.26,125.41,11045.0,121.822,121.9192,121.7734,121.9192,11045.0
2021-01-25 13:40:00,125.42,125.43,125.3,125.35,8240.0,121.9289,121.9387,121.8123,121.8609,8240.0
2021-01-25 13:45:00,125.35,125.44,125.25,125.29,6844.0,121.8609,121.9484,121.7637,121.8026,6844.0
2021-01-25 13:50:00,125.28,125.3,125.07,125.07,5766.0,121.7928,121.8123,121.5887,121.5887,5766.0
2021-01-25 13:55:00,125.06,125.12,124.99,125.06,8289.0,121.579,121.6373,121.5109,121.579,8289.0
2021-01-25 14:00:00,125.06,125.13,124.98,125.1,7268.0,121.579,121.647,121.5012,121.6178,7268.0
2021-01-25 14:05:00,125.14,125.18,125.07,125.12,6867.0,121.6567,121.6956,121.5887,121.6373,6867.0
2021-01-25 14:10:00,125.09,125.24,125.04,125.16,8221.0,121.6081,121.7539,121.5595,121.6762,8221.0
2021-01-25 14:15:00,125.12,125.16,125.04,125.16,5857.0,121.6373,121.6762,121.5595,121.6762,5857.0
2021-01-25 14:20:00,125.15,125.28,125.1,125.22,9104.0,121.6664,121.7928,121.6178,121.7345,9104.0
2021-01-25 14:25:00,125.22,125.25,125.11,125.23,5435.0,121.7345,121.7637,121.6276,121.7442,5435.0
2021-01-25 14:30:00,125.23,125.34,125.2,125.2,9421.0,121.7442,121.8512,121.7151,121.7151,9421.0
2021-01-25 14:35:00,125.22,125.25,125.1,125.1,6456.0,121.7345,121.7637,121.6178,121.6178,6456.0
2021-01-25 14:40:00,125.09,125.15,125.06,125.09,8012.0,121.6081,121.6664,121.579,121.6081,8012.0
2021-01-25 14:45:00,125.09,125.15,124.99,125.0,6701.0,121.6081,121.6664,121.5109,121.5206,6701.0
2021-01-25 14:50:00,125.04,125.17,125.0,125.06,7743.0,121.5595,121.6859,121.5206,121.579,7743.0
2021-01-25 14:55:00,125.07,125.22,125.06,125.11,6499.0,121.5887,121.7345,121.579,121.6276,6499.0
2021-01-25 15:00:00,125.12,125.13,125.04,125.07,9793.0,121.6373,121.647,121.5595,121.5887,9793.0
2021-01-25 15:05:00,125.17,125.17,125.05,125.1,5528.0,121.6859,121.6859,121.5692,121.6178,5528.0
2021-01-25 15:10:00,125.08,125.1,124.84,124.85,8206.0,121.5984,121.6178,121.3651,121.3748,8206.0
2021-01-25 15:15:00,124.84,125.09,124.78,125.09,6963.0,121.3651,121.6081,121.3067,121.6081,6963.0
2021-01-25 15:20:00,125.05,125.07,124.98,125.02,10609.0,121.5692,121.5887,121.5012,121.5401,10609.0
2021-01-25 15:25:00,125.01,125.07,124.9,124.98,12639.0,121.5303,121.5887,121.4234,121.5012,12639.0
2021-01-25 15:30:00,124.97,125.02,124.84,124.97,9904.0,121.4915,121.5401,121.3651,121.4915,9904.0
2021-01-25 15:35:00,124.96,125.12,124.95,125.07,14590.0,121.4817,121.6373,121.472,121.5887,14590.0
2021-01-25 15:40:00,125.05,125.34,125.05,125.32,14005.0,121.5692,121.8512,121.5692,121.8317,14005.0
2021-01-25 15:45:00,125.36,125.46,125.35,125.46,18105.0,121.8706,121.9678,121.8609,121.9678,18105.0
2021-01-25 15:50:00,125.46,125.56,125.44,125.5,23563.0,121.9678,122.065,121.9484,122.0067,23563.0
2021-01-25 15:55:00,125.49,125.6,125.41,125.47,85160.0,121.997,122.1039,121.9192,121.9775,85160.0
2021-01-26 09:30:00,125.5,125.95,125.29,125.41,36477.0,122.0067,122.4442,121.8026,121.9192,36477.0
2021-01-26 09:35:00,125.38,125.38,124.88,124.97,16460.0,121.89,121.89,121.404,121.4915,16460.0
2021-01-26 09:40:00,124.97,125.09,124.55,125.04,6138.0,121.4915,121.6081,121.0832,121.5595,6138.0
2021-01-26 09:45:00,125.09,125.16,124.89,124.94,13630.0,121.6081,121.6762,121.4137,121.4623,13630.0
2021-01-26 09:50:00,124.94,124.94,124.43,124.76,9584.0,121.4623,121.4623,120.9665,121.2873,9584.0
2021-01-26 09:55:00,124.86,125.07,124.67,125.01,56346.0,121.3845,121.5887,121.1998,121.5303,56346.0
2021-01-26 10:00:00,125.04,125.32,124.96,125.26,12815.0,121.5595,121.8317,121.4817,121.7734,12815.0
2021-01-26 10:05:00,125.26,125.36,125.09,125.16,9972.0,121.7734,121.8706,121.6081,121.6762,9972.0
2021-01-26 10:10:00,125.13,125.13,124.74,124.85,5399.0,121.647,121.647,121.2679,121.3748,5399.0
2021-01-26 10:15:00,124.82,125.01,124.63,124.95,6624.0,121.3456,121.5303,121.1609,121.472,6624.0
2021-01-26 10:20:00,124.91,125.1,124.82,125.1,7525.0,121.4331,121.6178,121.3456,121.6178,7525.0
2021-01-26 10:25:00,125.09,125.29,125.04,125.21,6839.0,121.6081,121.8026,121.5595,121.7248,6839.0
2021-01-26 10:30:00,125.24,125.34,125.17,125.25,10129.0,121.7539,121.8512,121.6859,121.7637,10129.0
2021-01-26 10:35:00,125.27,125.46,125.24,125.44,14205.0,121.7831,121.9678,121.7539,121.9484,14205.0
2021-01-26 10:40:00,125.43,125.66,125.41,125.55,10245.0,121.9387,122.1623,121.9192,122.0553,10245.0
2021-01-26 10:45:00,125.57,125.75,125.57,125.75,7160.0,122.0748,122.2497,122.0748,122.2497,7160.0
2021-01-26 10:50:00,125.76,125.82,125.69,125.72,24454.0,122.2595,122.3178,122.1914,122.2206,24454.0
2021-01-26 10:55:00,125.68,125.8,125.59,125.74,9827.0,122.1817,122.2984,122.0942,122.24,9827.0
2021-01-26 11:00:00,125.82,125.84,125.64,125.82,73690.0,122.3178,122.3372,122.1428,122.3178,73690.0
2021-01-26 11:05:00,125.81,125.86,125.45,125.58,20947.0,122.3081,122.3567,121.9581,122.0845,20947.0
2021-01-26 11:10:00,125.61,125.61,125.29,125.31,6172.0,122.1136,122.1136,121.8026,121.822,6172.0
2021-01-26 11:15:00,125.34,125.38,125.19,125.34,9257.0,121.8512,121.89,121.7053,121.8512,9257.0
2021-01-26 11:20:00,125.4,125.45,125.31,125.41,11627.0,121.9095,121.9581,121.822,121.9192,11627.0
2021-01-26 11:25:00,125.4,125.5,125.34,125.48,7704.0,121.9095,122.0067,121.8512,121.9873,7704.0
2021-01-26 11:30:00,125.45,125.51,125.25,125.28,6878.0,121.9581,122.0164,121.7637,121.7928,6878.0
2021-01-26 11:35:00,125.28,125.31,125.15,125.31,8636.0,121.7928,121.822,121.6664,121.822,8636.0
2021-01-26 11:40:00,125.3,125.31,125.14,125.14,5264.0,121.8123,121.822,121.6567,121.6567,5264.0
2021-01-26 11:45:00,125.04,125.11,125.0,125.1,6354.0,121.5595,121.6276,121.5206,121.6178,6354.0
2021-01-26 11:50:00,125.1,125.2,125.04,125.08,4603.0,121.6178,121.7151,121.5595,121.5984,4603.0
2021-01-26 11:55:00,125.13,125.25,125.12,125.19,4003.0,121.647,121.7637,121.6373,121.7053,4003.0
2021-01-26 12:00:00,125.25,125.32,125.15,125.17,8973.0,121.7637,121.8317,121.6664,121.6859,8973.0
2021-01-26 12:05:00,125.18,125.18,125.07,125.07,5377.0,121.6956,121.6956,121.5887,121.5887,5377.0
2021-01-26 12:10:00,125.08,125.26,125.03,125.03,7775.0,121.5984,121.7734,121.5498,121.5498,7775.0
2021-01-26 12:15:00,125.0,125.06,124.95,125.05,5208.0,121.5206,121.579,121.472,121.5692,5208.0
2021-01-26 12:20:00,125.05,125.12,124.97,124.97,7938.0,121.5692,121.6373,121.4915,121.4915,7938.0
2021-01-26 12:25:00,125.01,125.04,124.88,124.93,9921.0,121.5303,121.5595,121.404,121.4526,9921.0
2021-01-26 12:30:00,124.92,125.0,124.86,124.93,7250.0,121.4429,121.5206,121.3845,121.4526,7250.0
2021-01-26 12:35:00,124.99,124.99,124.79,124.8,4032.0,121.5109,121.5109,121.3165,121.3262,4032.0
2021-01-26 12:40:00,124.79,124.91,124.75,124.8,7271.0,121.3165,121.4331,121.2776,121.3262,7271.0
2021-01-26 12:45:00,124.82,124.95,124.81,124.95,4501.0,121.3456,121.472,121.3359,121.472,4501.0
2021-01-26 12:50:00,124.97,125.04,124.93,124.93,5804.0,121.4915,121.5595,121.4526,121.4526,5804.0
2021-01-26 12:55:00,124.96,125.03,124.92,124.96,5898.0,121.4817,121.5498,121.4429,121.4817,5898.0
2021-01-26 13:00:00,124.99,125.15,124.99,125.15,4281.0,121.5109,121.6664,121.5109,121.6664,4281.0
2021-01-26 13:05:00,125.14,125.22,125.04,125.19,6740.0,121.6567,121.7345,121.5595,121.7053,6740.0
2021-01-26 13:10:00,125.16,125.22,125.14,125.19,7004.0,121.6762,121.7345,121.6567,121.7053,7004.0
2021-01-26 13:15:00,125.2,125.36,125.18,125.26,7038.0,121.7151,121.8706,121.6956,121.7734,7038.0
2021-01-26 13:20:00,125.27,125.27,125.2,125.22,3578.0,121.7831,121.7831,121.7151,121.7345,3578.0
2021-01-26 13:25:00,125.22,125.22,125.12,125.14,7778.0,121.7345,121.7345,121.6373,121.6567,7778.0
2021-01-26 13:30:00,125.15,125.2,125.1,125.2,4870.0,121.6664,121.7151,121.6178,121.7151,4870.0
2021-01-26 13:35:00,125.18,125.21,125.06,125.08,7219.0,121.6956,121.7248,121.579,121.5984,7219.0
2021-01-26 13:40:00,125.09,125.31,125.08,125.22,5713.0,121.6081,121.822,121.5984,121.7345,5713.0
2021-01-26 13:45:00,125.23,125.23,125.1,125.11,8141.0,121.7442,121.7442,121.6178,121.6276,8141.0
2021-01-26 13:50:00,125.11,125.11,124.96,125.01,12511.0,121.6276,121.6276,121.4817,121.5303,12511.0
2021-01-26 13:55:00,125.0,125.02,124.95,124.99,4271.0,121.5206,121.5401,121.472,121.5109,4271.0
2021-01-26 14:00:00,124.96,125.0,124.8,124.85,9076.0,121.4817,121.5206,121.3262,121.3748,9076.0
2021-01-26 14:05:00,124.85,124.85,124.76,124.81,9120.0,121.3748,121.3748,121.2873,121.3359,9120.0
2021-01-26 14:10:00,124.8,124.93,124.77,124.93,4383.0,121.3262,121.4526,121.297,121.4526,4383.0
2021-01-26 14:15:00,124.92,124.93,124.81,124.87,6216.0,121.4429,121.4526,121.3359,121.3942,6216.0
2021-01-26 14:20:00,124.89,124.93,124.82,124.82,5506.0,121.4137,121.4526,121.3456,121.3456,5506.0
2021-01-26 14:25:00,124.86,124.91,124.64,124.64,13939.0,121.3845,121.4331,121.1706,121.1706,13939.0
2021-01-26 14:30:00,124.64,124.74,124.6,124.73,7116.0,121.1706,121.2679,121.1318,121.2581,7116.0
2021-01-26 14:35:00,124.73,124.79,124.69,124.76,6128.0,121.2581,121.3165,121.2193,121.2873,6128.0
2021-01-26 14:40:00,124.76,124.78,124.6,124.6,11120.0,121.2873,121.3067,121.1318,121.1318,11120.0
2021-01-26 14:45:00,124.63,124.63,124.55,124.56,6507.0,121.1609,121.1609,121.0832,121.0929,6507.0
2021-01-26 14:50:00,124.56,124.65,124.55,124.6,13038.0,121.0929,121.1804,121.0832,121.1318,13038.0
2021-01-26 14:55:00,124.61,124.84,124.6,124.82,14753.0,121.1415,121.3651,121.1318,121.3456,14753.0
2021-01-26 15:00:00,124.79,124.79,124.63,124.67,23658.0,121.3165,121.3165,121.1609,121.1998,23658.0
2021-01-26 15:05:00,124.66,124.66,124.52,124.59,8141.0,121.1901,121.1901,121.054,121.122,8141.0
2021-01-26 15:10:00,124.59,124.61,124.45,124.46,9779.0,121.122,121.1415,120.9859,120.9957,9779.0
2021-01-26 15:15:00,124.47,124.55,124.43,124.53,8513.0,121.0054,121.0832,120.9665,121.0637,8513.0
2021-01-26 15:20:00,124.53,124.53,124.38,124.51,8777.0,121.0637,121.0637,120.9179,121.0443,8777.0
2021-01-26 15:25:00,124.51,124.63,124.47,124.63,12388.0,121.0443,121.1609,121.0054,121.1609,12388.0
2021-01-26 15:30:00,124.6,124.64,124.29,124.38,11378.0,121.1318,121.1706,120.8304,120.9179,11378.0
2021-01-26 15:35:00,124.38,124.38,124.17,124.26,18966.0,120.9179,120.9179,120.7137,120.8012,18966.0
2021-01-26 15:40:00,124.23,124.42,124.21,124.33,28244.0,120.7721,120.9568,120.7526,120.8693,28244.0
2021-01-26 15:45:00,124.32,124.32,123.86,123.87,32862.0,120.8596,120.8596,120.4124,120.4221,32862.0
2021-01-26 15:50:00,123.87,124.14,123.86,124.1,51168.0,120.4221,120.6846,120.4124,120.6457,51168.0
2021-01-26 15:55:00,124.12,124.12,123.87,123.92,112261.0,120.6651,120.6651,120.4221,120.4707,112261.0
2021-01-27 09:30:00,122.08,123.0,121.38,121.38,64468.0,118.6819,119.5763,118.0014,118.0014,64468.0
2021-01-27 09:35:00,121.22,121.3,120.05,120.3,23787.0,117.8458,117.9236,116.7084,116.9514,23787.0
2021-01-27 09:40:00,120.23,120.39,119.36,119.36,43947.0,116.8834,117.0389,116.0376,116.0376,43947.0
2021-01-27 09:45:00,119.34,120.57,119.2,119.98,55060.0,116.0182,117.2139,115.8821,116.6404,55060.0
2021-01-27 09:50:00,119.98,120.62,119.91,120.53,101194.0,116.6404,117.2625,116.5723,117.175,101194.0
2021-01-27 09:55:00,120.57,121.27,120.49,120.95,39018.0,117.2139,117.8944,117.1362,117.5834,39018.0
2021-01-27 10:00:00,120.89,121.14,120.74,120.87,9613.0,117.525,117.7681,117.3792,117.5056,9613.0
2021-01-27 10:05:00,121.0,121.35,120.86,121.3,4361.0,117.632,117.9722,117.4959,117.9236,4361.0
2021-01-27 10:10:00,121.3,121.34,120.92,121.16,7986.0,117.9236,117.9625,117.5542,117.7875,7986.0
2021-01-27 10:15:00,121.24,121.39,121.14,121.27,6102.0,117.8653,118.0111,117.7681,117.8944,6102.0
2021-01-27 10:20:00,121.36,121.7,121.33,121.54,8882.0,117.9819,118.3125,117.9528,118.1569,8882.0
2021-01-27 10:25:00,121.54,121.69,121.47,121.47,14054.0,118.1569,118.3028,118.0889,118.0889,14054.0
2021-01-27 10:30:00,121.45,121.86,121.37,121.7,8761.0,118.0694,118.468,117.9917,118.3125,8761.0
2021-01-27 10:35:00,121.69,122.17,121.69,122.16,8247.0,118.3028,118.7694,118.3028,118.7597,8247.0
2021-01-27 10:40:00,122.15,122.45,122.15,122.29,8037.0,118.75,119.0416,118.75,118.8861,8037.0
2021-01-27 10:45:00,122.35,122.47,122.24,122.47,5305.0,118.9444,119.061,118.8374,119.061,5305.0
2021-01-27 10:50:00,122.44,122.5,122.32,122.42,6756.0,119.0319,119.0902,118.9152,119.0124,6756.0
2021-01-27 10:55:00,122.42,122.94,122.41,122.94,4892.0,119.0124,119.518,119.0027,119.518,4892.0
2021-01-27 11:00:00,122.92,122.97,122.59,122.59,31361.0,119.4985,119.5471,119.1777,119.1777,31361.0
2021-01-27 11:05:00,122.63,122.66,121.97,121.98,8020.0,119.2166,119.2458,118.575,118.5847,8020.0
2021-01-27 11:10:00,121.98,121.98,121.8,121.95,5857.0,118.5847,118.5847,118.4097,118.5555,5857.0
2021-01-27 11:15:00,121.97,121.97,121.7,121.92,10751.0,118.575,118.575,118.3125,118.5264,10751.0
2021-01-27 11:20:00,121.9,122.12,121.9,122.08,5763.0,118.5069,118.7208,118.5069,118.6819,5763.0
2021-01-27 11:25:00,122.16,122.18,121.91,121.98,12292.0,118.7597,118.7791,118.5166,118.5847,12292.0
2021-01-27 11:30:00,121.95,121.95,121.39,121.39,4658.0,118.5555,118.5555,118.0111,118.0111,4658.0
2021-01-27 11:35:00,121.39,121.42,121.2,121.24,7481.0,118.0111,118.0403,117.8264,117.8653,7481.0
2021-01-27 11:40:00,121.19,121.22,120.99,121.1,5988.0,117.8167,117.8458,117.6222,117.7292,5988.0
2021-01-27 11:45:00,121.07,121.17,120.66,120.66,10459.0,117.7,117.7972,117.3014,117.3014,10459.0
2021-01-27 11:50:00,120.57,120.63,120.2,120.25,9276.0,117.2139,117.2723,116.8542,116.9028,9276.0
2021-01-27 11:55:00,120.24,120.3,120.19,120.24,12456.0,116.8931,116.9514,116.8445,116.8931,12456.0
2021-01-27 12:00:00,120.24,120.29,119.98,119.99,12921.0,116.8931,116.9417,116.6404,116.6501,12921.0
2021-01-27 12:05:00,120.0,120.36,120.0,120.14,8156.0,116.6598,117.0098,116.6598,116.7959,8156.0
2021-01-27 12:10:00,120.11,120.32,120.1,120.3,7700.0,116.7667,116.9709,116.757,116.9514,7700.0
2021-01-27 12:15:00,120.3,120.44,120.29,120.44,7038.0,116.9514,117.0876,116.9417,117.0876,7038.0
2021-01-27 12:20:00,120.44,120.46,120.24,120.28,7870.0,117.0876,117.107,116.8931,116.932,7870.0
2021-01-27 12:25:00,120.3,120.34,120.21,120.26,10447.0,116.9514,116.9903,116.864,116.9126,10447.0
2021-01-27 12:30:00,120.28,120.28,120.0,120.06,5536.0,116.932,116.932,116.6598,116.7181,5536.0
2021-01-27 12:35:00,120.12,120.28,119.98,120.28,10684.0,116.7765,116.932,116.6404,116.932,10684.0
2021-01-27 12:40:00,120.32,120.53,120.25,120.47,10550.0,116.9709,117.175,116.9028,117.1167,10550.0
2021-01-27 12:45:00,120.48,120.52,120.4,120.46,10300.0,117.1264,117.1653,117.0487,117.107,10300.0
2021-01-27 12:50:00,120.51,120.55,120.37,120.55,13725.0,117.1556,117.1945,117.0195,117.1945,13725.0
2021-01-27 12:55:00,120.57,120.69,120.53,120.64,7299.0,117.2139,117.3306,117.175,117.282,7299.0
2021-01-27 13:00:00,120.61,120.67,120.54,120.65,9321.0,117.2528,117.3112,117.1848,117.2917,9321.0
2021-01-27 13:05:00,120.66,120.66,120.46,120.61,11357.0,117.3014,117.3014,117.107,117.2528,11357.0
2021-01-27 13:10:00,120.65,120.65,120.37,120.44,10000.0,117.2917,117.2917,117.0195,117.0876,10000.0
2021-01-27 13:15:00,120.43,120.67,120.4,120.57,8193.0,117.0778,117.3112,117.0487,117.2139,8193.0
2021-01-27 13:20:00,120.57,120.57,120.41,120.56,7167.0,117.2139,117.2139,117.0584,117.2042,7167.0
2021-01-27 13:25:00,120.56,120.81,120.51,120.74,7098.0,117.2042,117.4473,117.1556,117.3792,7098.0
2021-01-27 13:30:00,120.7,120.7,120.35,120.41,5946.0,117.3403,117.3403,117.0001,117.0584,5946.0
2021-01-27 13:35:00,120.41,120.49,120.38,120.41,5559.0,117.0584,117.1362,117.0292,117.0584,5559.0
2021-01-27 13:40:00,120.42,120.59,120.4,120.46,8780.0,117.0681,117.2334,117.0487,117.107,8780.0
2021-01-27 13:45:00,120.42,120.49,120.34,120.37,7397.0,117.0681,117.1362,116.9903,117.0195,7397.0
2021-01-27 13:50:00,120.35,120.35,120.13,120.25,6490.0,117.0001,117.0001,116.7862,116.9028,6490.0
2021-01-27 13:55:00,120.2,120.24,119.98,120.09,8006.0,116.8542,116.8931,116.6404,116.7473,8006.0
2021-01-27 14:00:00,120.14,120.33,120.09,120.13,11137.0,116.7959,116.9806,116.7473,116.7862,11137.0
2021-01-27 14:05:00,120.09,120.16,119.89,120.02,6876.0,116.7473,116.8153,116.5529,116.6792,6876.0
2021-01-27 14:10:00,120.03,120.07,119.94,119.94,6766.0,116.689,116.7279,116.6015,116.6015,6766.0
2021-01-27 14:15:00,119.93,119.97,119.48,119.5,8958.0,116.5917,116.6306,116.1543,116.1737,8958.0
2021-01-27 14:20:00,119.53,119.76,119.45,119.75,6515.0,116.2029,116.4265,116.1251,116.4168,6515.0
2021-01-27 14:25:00,119.69,119.75,119.6,119.64,4880.0,116.3584,116.4168,116.2709,116.3098,4880.0
2021-01-27 14:30:00,119.62,119.62,119.2,119.2,11878.0,116.2904,116.2904,115.8821,115.8821,11878.0
2021-01-27 14:35:00,119.24,119.57,119.14,119.51,8614.0,115.921,116.2418,115.8237,116.1834,8614.0
2021-01-27 14:40:00,119.5,119.68,119.39,119.45,8529.0,116.1737,116.3487,116.0668,116.1251,8529.0
2021-01-27 14:45:00,119.46,119.54,118.96,119.08,13315.0,116.1348,116.2126,115.6487,115.7654,13315.0
2021-01-27 14:50:00,119.14,119.2,118.77,119.06,11176.0,115.8237,115.8821,115.464,115.746,11176.0
2021-01-27 14:55:00,119.04,119.15,118.86,118.95,6806.0,115.7265,115.8335,115.5515,115.639,6806.0
2021-01-27 15:00:00,118.93,119.14,118.85,119.0,14216.0,115.6196,115.8237,115.5418,115.6876,14216.0
2021-01-27 15:05:00,119.02,119.15,118.96,119.0,14245.0,115.7071,115.8335,115.6487,115.6876,14245.0
2021-01-27 15:10:00,119.03,119.29,118.96,119.24,15058.0,115.7168,115.9696,115.6487,115.921,15058.0
2021-01-27 15:15:00,119.25,119.27,119.0,119.0,9740.0,115.9307,115.9501,115.6876,115.6876,9740.0
2021-01-27 15:20:00,118.97,119.11,118.83,118.92,10168.0,115.6585,115.7946,115.5224,115.6099,10168.0
2021-01-27 15:25:00,118.97,119.17,118.65,118.74,18603.0,115.6585,115.8529,115.3474,115.4349,18603.0
2021-01-27 15:30:00,118.74,118.78,118.48,118.52,17549.0,115.4349,115.4738,115.1821,115.221,17549.0
2021-01-27 15:35:00,118.51,118.57,118.11,118.29,25299.0,115.2113,115.2696,114.8224,114.9974,25299.0
2021-01-27 15:40:00,118.3,118.44,118.2,118.28,33213.0,115.0071,115.1432,114.9099,114.9877,33213.0
2021-01-27 15:45:00,118.24,118.52,118.15,118.49,33124.0,114.9488,115.221,114.8613,115.1918,33124.0
2021-01-27 15:50:00,118.5,118.74,118.42,118.67,39434.0,115.2016,115.4349,115.1238,115.3668,39434.0
2021-01-27 15:55:00,118.62,118.8,118.44,118.8,108791.0,115.3182,115.4932,115.1432,115.4932,108791.0
2021-01-28 09:30:00,119.0,119.76,118.78,119.43,62627.0,115.6876,116.4265,115.4738,116.1057,62627.0
2021-01-28 09:35:00,119.05,119.86,119.05,119.32,16148.0,115.7362,116.5237,115.7362,115.9987,16148.0
2021-01-28 09:40:00,119.47,120.54,119.29,120.53,11636.0,116.1446,117.1848,115.9696,117.175,11636.0
2021-01-28 09:45:00,120.42,121.16,120.42,120.71,4658.0,117.0681,117.7875,117.0681,117.35,4658.0
2021-01-28 09:50:00,120.81,120.81,120.2,120.67,5549.0,117.4473,117.4473,116.8542,117.3112,5549.0
2021-01-28 09:55:00,120.63,121.26,120.23,120.97,23252.0,117.2723,117.8847,116.8834,117.6028,23252.0
2021-01-28 10:00:00,121.13,121.84,120.95,121.71,17656.0,117.7583,118.4486,117.5834,118.3222,17656.0
2021-01-28 10:05:00,121.81,121.89,121.4,121.5,16420.0,118.4194,118.4972,118.0208,118.118,16420.0
2021-01-28 10:10:00,121.39,121.45,121.05,121.06,11986.0,118.0111,118.0694,117.6806,117.6903,11986.0
2021-01-28 10:15:00,121.09,121.78,121.09,121.68,12567.0,117.7195,118.3903,117.7195,118.293,12567.0
2021-01-28 10:20:00,121.66,121.74,121.02,121.06,14442.0,118.2736,118.3514,117.6514,117.6903,14442.0
2021-01-28 10:25:00,121.02,121.21,121.0,121.06,12310.0,117.6514,117.8361,117.632,117.6903,12310.0
2021-01-28 10:30:00,121.02,121.54,121.02,121.37,8577.0,117.6514,118.1569,117.6514,117.9917,8577.0
2021-01-28 10:35:00,121.28,121.38,121.16,121.16,8677.0,117.9042,118.0014,117.7875,117.7875,8677.0
2021-01-28 10:40:00,121.21,121.21,120.94,121.18,7392.0,117.8361,117.8361,117.5736,117.807,7392.0
2021-01-28 10:45:00,121.18,121.5,121.18,121.48,8935.0,117.807,118.118,117.807,118.0986,8935.0
2021-01-28 10:50:00,121.46,121.64,121.35,121.48,6752.0,118.0792,118.2542,117.9722,118.0986,6752.0
2021-01-28 10:55:00,121.54,121.68,121.33,121.4,12202.0,118.1569,118.293,117.9528,118.0208,12202.0
2021-01-28 11:00:00,121.43,121.72,121.41,121.7,10670.0,118.05,118.3319,118.0306,118.3125,10670.0
2021-01-28 11:05:00,121.66,121.69,121.34,121.62,11794.0,118.2736,118.3028,117.9625,118.2347,11794.0
2021-01-28 11:10:00,121.65,121.89,121.64,121.87,10352.0,118.2639,118.4972,118.2542,118.4777,10352.0
2021-01-28 11:15:00,121.87,122.04,121.55,121.57,14040.0,118.4777,118.643,118.1667,118.1861,14040.0
2021-01-28 11:20:00,121.58,121.69,121.43,121.53,11412.0,118.1958,118.3028,118.05,118.1472,11412.0
2021-01-28 11:25:00,121.52,121.71,121.39,121.64,16554.0,118.1375,118.3222,118.0111,118.2542,16554.0
2021-01-28 11:30:00,121.65,122.11,121.55,122.07,12920.0,118.2639,118.7111,118.1667,118.6722,12920.0
2021-01-28 11:35:00,122.08,122.14,121.77,121.86,7193.0,118.6819,118.7402,118.3805,118.468,7193.0
2021-01-28 11:40:00,121.89,122.25,121.88,122.2,5487.0,118.4972,118.8472,118.4875,118.7986,5487.0
2021-01-28 11:45:00,122.25,122.31,122.11,122.24,7176.0,118.8472,118.9055,118.7111,118.8374,7176.0
2021-01-28 11:50:00,122.28,122.65,122.28,122.55,27190.0,118.8763,119.236,118.8763,119.1388,27190.0
2021-01-28 11:55:00,122.52,122.67,122.37,122.37,14732.0,119.1097,119.2555,118.9638,118.9638,14732.0
2021-01-28 12:00:00,122.46,122.48,122.0,122.03,11640.0,119.0513,119.0708,118.6041,118.6333,11640.0
2021-01-28 12:05:00,121.97,122.23,121.94,121.94,11139.0,118.575,118.8277,118.5458,118.5458,11139.0
2021-01-28 12:10:00,121.89,122.01,121.69,121.69,12024.0,118.4972,118.6139,118.3028,118.3028,12024.0
2021-01-28 12:15:00,121.74,121.95,121.69,121.9,12026.0,118.3514,118.5555,118.3028,118.5069,12026.0
2021-01-28 12:20:00,121.96,122.08,121.83,121.83,18683.0,118.5652,118.6819,118.4389,118.4389,18683.0
2021-01-28 12:25:00,121.86,121.92,121.7,121.78,7078.0,118.468,118.5264,118.3125,118.3903,7078.0
2021-01-28 12:30:00,121.85,122.14,121.84,122.14,10888.0,118.4583,118.7402,118.4486,118.7402,10888.0
2021-01-28 12:35:00,122.21,122.42,122.21,122.33,8339.0,118.8083,119.0124,118.8083,118.9249,8339.0
2021-01-28 12:40:00,122.28,122.49,122.22,122.41,11511.0,118.8763,119.0805,118.818,119.0027,11511.0
2021-01-28 12:45:00,122.41,122.55,122.36,122.43,10115.0,119.0027,119.1388,118.9541,119.0222,10115.0
2021-01-28 12:50:00,122.42,122.42,122.25,122.27,6146.0,119.0124,119.0124,118.8472,118.8666,6146.0
2021-01-28 12:55:00,122.22,122.23,121.97,122.05,12225.0,118.818,118.8277,118.575,118.6527,12225.0
2021-01-28 13:00:00,122.08,122.25,122.08,122.13,8508.0,118.6819,118.8472,118.6819,118.7305,8508.0
2021-01-28 13:05:00,122.11,122.13,121.94,122.13,11373.0,118.7111,118.7305,118.5458,118.7305,11373.0
2021-01-28 13:10:00,122.15,122.15,121.96,122.02,6536.0,118.75,118.75,118.5652,118.6236,6536.0
2021-01-28 13:15:00,122.04,122.18,122.02,122.1,6689.0,118.643,118.7791,118.6236,118.7013,6689.0
2021-01-28 13:20:00,122.07,122.21,122.0,122.18,5415.0,118.6722,118.8083,118.6041,118.7791,5415.0
2021-01-28 13:25:00,122.22,122.27,122.19,122.24,4982.0,118.818,118.8666,118.7888,118.8374,4982.0
2021-01-28 13:30:00,122.26,122.32,122.2,122.23,5038.0,118.8569,118.9152,118.7986,118.8277,5038.0
2021-01-28 13:35:00,122.25,122.44,122.25,122.41,5247.0,118.8472,119.0319,118.8472,119.0027,5247.0
2021-01-28 13:40:00,122.47,122.54,122.42,122.42,3613.0,119.061,119.1291,119.0124,119.0124,3613.0
2021-01-28 13:45:00,122.4,122.54,122.31,122.53,7422.0,118.993,119.1291,118.9055,119.1194,7422.0
2021-01-28 13:50:00,122.52,122.56,122.31,122.32,5425.0,119.1097,119.1485,118.9055,118.9152,5425.0
2021-01-28 13:55:00,122.32,122.32,122.14,122.22,7046.0,118.9152,118.9152,118.7402,118.818,7046.0
2021-01-28 14:00:00,122.23,122.52,122.2,122.32,8805.0,118.8277,119.1097,118.7986,118.9152,8805.0
2021-01-28 14:05:00,122.36,122.38,122.24,122.25,6504.0,118.9541,118.9736,118.8374,118.8472,6504.0
2021-01-28 14:10:00,122.27,122.44,122.27,122.41,6701.0,118.8666,119.0319,118.8666,119.0027,6701.0
2021-01-28 14:15:00,122.43,122.6,122.2,122.41,9567.0,119.0222,119.1874,118.7986,119.0027,9567.0
2021-01-28 14:20:00,122.34,122.35,121.76,121.87,9907.0,118.9347,118.9444,118.3708,118.4777,9907.0
2021-01-28 14:25:00,121.92,122.22,121.92,122.15,5303.0,118.5264,118.818,118.5264,118.75,5303.0
2021-01-28 14:30:00,122.18,122.24,122.09,122.18,8169.0,118.7791,118.8374,118.6916,118.7791,8169.0
2021-01-28 14:35:00,122.13,122.2,121.99,122.15,7817.0,118.7305,118.7986,118.5944,118.75,7817.0
2021-01-28 14:40:00,122.17,122.33,122.06,122.09,7967.0,118.7694,118.9249,118.6625,118.6916,7967.0
2021-01-28 14:45:00,122.14,122.17,121.96,122.14,7022.0,118.7402,118.7694,118.5652,118.7402,7022.0
2021-01-28 14:50:00,122.15,122.24,121.9,121.98,21096.0,118.75,118.8374,118.5069,118.5847,21096.0
2021-01-28 14:55:00,121.94,122.16,121.85,122.13,8767.0,118.5458,118.7597,118.4583,118.7305,8767.0
2021-01-28 15:00:00,122.13,122.2,121.98,122.09,7416.0,118.7305,118.7986,118.5847,118.6916,7416.0
2021-01-28 15:05:00,122.07,122.23,122.02,122.2,8900.0,118.6722,118.8277,118.6236,118.7986,8900.0
2021-01-28 15:10:00,122.12,122.39,122.07,122.24,10878.0,118.7208,118.9833,118.6722,118.8374,10878.0
2021-01-28 15:15:00,122.29,122.31,122.04,122.12,11324.0,118.8861,118.9055,118.643,118.7208,11324.0
2021-01-28 15:20:00,122.15,122.32,122.04,122.28,9764.0,118.75,118.9152,118.643,118.8763,9764.0
2021-01-28 15:25:00,122.26,122.46,122.22,122.23,11973.0,118.8569,119.0513,118.818,118.8277,11973.0
2021-01-28 15:30:00,122.21,122.36,122.08,122.16,14386.0,118.8083,118.9541,118.6819,118.7597,14386.0
2021-01-28 15:35:00,122.17,122.23,122.0,122.18,17639.0,118.7694,118.8277,118.6041,118.7791,17639.0
2021-01-28 15:40:00,122.19,122.27,121.99,122.1,26127.0,118.7888,118.8666,118.5944,118.7013,26127.0
2021-01-28 15:45:00,122.07,122.08,121.69,121.94,32451.0,118.6722,118.6819,118.3028,118.5458,32451.0
2021-01-28 15:50:00,121.93,122.03,121.67,121.84,59135.0,118.5361,118.6333,118.2833,118.4486,59135.0
2021-01-28 15:55:00,121.84,121.84,121.38,121.55,118089.0,118.4486,118.4486,118.0014,118.1667,118089.0
2021-01-29 09:30:00,121.21,121.48,120.69,120.92,19574.0,117.8361,118.0986,117.3306,117.5542,19574.0
2021-01-29 09:35:00,120.72,120.72,120.14,120.19,17712.0,117.3598,117.3598,116.7959,116.8445,17712.0
2021-01-29 09:40:00,120.27,121.11,120.22,120.87,11060.0,116.9223,117.7389,116.8737,117.5056,11060.0
2021-01-29 09:45:00,120.9,121.68,120.62,121.39,18661.0,117.5347,118.293,117.2625,118.0111,18661.0
2021-01-29 09:50:00,121.37,121.37,120.91,121.04,11020.0,117.9917,117.9917,117.5445,117.6709,11020.0
2021-01-29 09:55:00,121.09,121.54,120.98,121.54,13418.0,117.7195,118.1569,117.6125,118.1569,13418.0
2021-01-29 10:00:00,121.5,121.57,121.04,121.2,11194.0,118.118,118.1861,117.6709,117.8264,11194.0
2021-01-29 10:05:00,121.15,121.56,121.06,121.56,9829.0,117.7778,118.1764,117.6903,118.1764,9829.0
2021-01-29 10:10:00,121.48,121.69,121.23,121.26,5315.0,118.0986,118.3028,117.8556,117.8847,5315.0
2021-01-29 10:15:00,121.37,121.39,121.12,121.26,8508.0,117.9917,118.0111,117.7486,117.8847,8508.0
2021-01-29 10:20:00,121.25,121.64,121.19,121.6,12890.0,117.875,118.2542,117.8167,118.2153,12890.0
2021-01-29 10:25:00,121.56,121.57,121.35,121.39,12530.0,118.1764,118.1861,117.9722,118.0111,12530.0
2021-01-29 10:30:00,121.39,121.48,120.95,121.05,11876.0,118.0111,118.0986,117.5834,117.6806,11876.0
2021-01-29 10:35:00,121.07,121.3,120.9,120.9,8626.0,117.7,117.9236,117.5347,117.5347,8626.0
2021-01-29 10:40:00,120.99,121.07,120.79,120.79,10147.0,117.6222,117.7,117.4278,117.4278,10147.0
2021-01-29 10:45:00,120.78,120.96,120.59,120.95,13401.0,117.4181,117.5931,117.2334,117.5834,13401.0
2021-01-29 10:50:00,120.94,121.2,120.84,121.16,9189.0,117.5736,117.8264,117.4764,117.7875,9189.0
2021-01-29 10:55:00,121.13,121.33,121.01,121.14,8222.0,117.7583,117.9528,117.6417,117.7681,8222.0
2021-01-29 11:00:00,121.23,121.57,120.72,120.73,16341.0,117.8556,118.1861,117.3598,117.3695,16341.0
2021-01-29 11:05:00,120.72,120.96,120.53,120.93,7143.0,117.3598,117.5931,117.175,117.5639,7143.0
2021-01-29 11:10:00,120.77,120.77,120.58,120.58,7461.0,117.4084,117.4084,117.2237,117.2237,7461.0
2021-01-29 11:15:00,120.62,120.76,120.54,120.67,5323.0,117.2625,117.3986,117.1848,117.3112,5323.0
2021-01-29 11:20:00,120.63,120.69,120.49,120.68,6247.0,117.2723,117.3306,117.1362,117.3209,6247.0
2021-01-29 11:25:00,120.74,120.93,120.47,120.49,7599.0,117.3792,117.5639,117.1167,117.1362,7599.0
2021-01-29 11:30:00,120.49,120.68,120.32,120.37,9552.0,117.1362,117.3209,116.9709,117.0195,9552.0
2021-01-29 11:35:00,120.42,120.51,120.19,120.4,12496.0,117.0681,117.1556,116.8445,117.0487,12496.0
2021-01-29 11:40:00,120.37,120.57,120.3,120.57,5138.0,117.0195,117.2139,116.9514,117.2139,5138.0
2021-01-29 11:45:00,120.54,120.65,120.5,120.51,8772.0,117.1848,117.2917,117.1459,117.1556,8772.0
2021-01-29 11:50:00,120.46,120.51,120.23,120.26,6966.0,117.107,117.1556,116.8834,116.9126,6966.0
2021-01-29 11:55:00,120.29,120.42,120.28,120.34,7523.0,116.9417,117.0681,116.932,116.9903,7523.0
2021-01-29 12:00:00,120.31,120.33,120.14,120.25,8074.0,116.9612,116.9806,116.7959,116.9028,8074.0
2021-01-29 12:05:00,120.3,120.32,120.03,120.17,5806.0,116.9514,116.9709,116.689,116.8251,5806.0
2021-01-29 12:10:00,120.16,120.29,120.07,120.08,10369.0,116.8153,116.9417,116.7279,116.7376,10369.0
2021-01-29 12:15:00,120.0,120.0,119.73,119.95,20411.0,116.6598,116.6598,116.3973,116.6112,20411.0
2021-01-29 12:20:00,119.9,119.9,119.63,119.63,9664.0,116.5626,116.5626,116.3001,116.3001,9664.0
2021-01-29 12:25:00,119.56,119.85,119.5,119.82,10176.0,116.232,116.514,116.1737,116.4848,10176.0
2021-01-29 12:30:00,119.83,119.87,119.62,119.69,9459.0,116.4945,116.5334,116.2904,116.3584,9459.0
2021-01-29 12:35:00,119.64,119.71,119.55,119.57,6956.0,116.3098,116.3779,116.2223,116.2418,6956.0
2021-01-29 12:40:00,119.57,119.85,119.56,119.75,7939.0,116.2418,116.514,116.232,116.4168,7939.0
2021-01-29 12:45:00,119.76,119.76,119.28,119.32,7673.0,116.4265,116.4265,115.9598,115.9987,7673.0
2021-01-29 12:50:00,119.29,119.84,119.28,119.84,11061.0,115.9696,116.5043,115.9598,116.5043,11061.0
2021-01-29 12:55:00,119.84,119.88,119.43,119.43,3116.0,116.5043,116.5431,116.1057,116.1057,3116.0
2021-01-29 13:00:00,119.39,119.85,119.35,119.78,6199.0,116.0668,116.514,116.0279,116.4459,6199.0
2021-01-29 13:05:00,119.75,119.75,119.54,119.65,6675.0,116.4168,116.4168,116.2126,116.3195,6675.0
2021-01-29 13:10:00,119.64,119.72,119.51,119.72,10464.0,116.3098,116.3876,116.1834,116.3876,10464.0
2021-01-29 13:15:00,119.64,119.67,119.34,119.4,9363.0,116.3098,116.339,116.0182,116.0765,9363.0
2021-01-29 13:20:00,119.34,119.76,119.34,119.63,7062.0,116.0182,116.4265,116.0182,116.3001,7062.0
2021-01-29 13:25:00,119.63,120.05,119.63,120.05,8896.0,116.3001,116.7084,116.3001,116.7084,8896.0
2021-01-29 13:30:00,119.98,120.1,119.9,120.09,6135.0,116.6404,116.757,116.5626,116.7473,6135.0
2021-01-29 13:35:00,120.1,120.27,120.1,120.17,4837.0,116.757,116.9223,116.757,116.8251,4837.0
2021-01-29 13:40:00,120.11,120.3,120.06,120.28,6896.0,116.7667,116.9514,116.7181,116.932,6896.0
2021-01-29 13:45:00,120.21,120.31,119.94,120.01,4706.0,116.864,116.9612,116.6015,116.6695,4706.0
2021-01-29 13:50:00,119.98,120.07,119.92,120.01,4823.0,116.6404,116.7279,116.582,116.6695,4823.0
2021-01-29 13:55:00,120.03,120.11,119.69,119.72,12713.0,116.689,116.7667,116.3584,116.3876,12713.0
2021-01-29 14:00:00,119.73,120.27,119.73,120.17,14205.0,116.3973,116.9223,116.3973,116.8251,14205.0
2021-01-29 14:05:00,120.13,120.27,119.99,120.24,11827.0,116.7862,116.9223,116.6501,116.8931,11827.0
2021-01-29 14:10:00,120.22,120.34,120.16,120.26,12028.0,116.8737,116.9903,116.8153,116.9126,12028.0
2021-01-29 14:15:00,120.23,120.36,120.23,120.36,11501.0,116.8834,117.0098,116.8834,117.0098,11501.0
2021-01-29 14:20:00,120.36,120.44,120.23,120.38,13159.0,117.0098,117.0876,116.8834,117.0292,13159.0
2021-01-29 14:25:00,120.37,120.66,120.3,120.62,26112.0,117.0195,117.3014,116.9514,117.2625,26112.0
2021-01-29 14:30:00,120.62,120.64,120.28,120.39,22954.0,117.2625,117.282,116.932,117.0389,22954.0
2021-01-29 14:35:00,120.39,120.65,120.38,120.54,17397.0,117.0389,117.2917,117.0292,117.1848,17397.0
2021-01-29 14:40:00,120.54,120.72,120.34,120.57,16614.0,117.1848,117.3598,116.9903,117.2139,16614.0
2021-01-29 14:45:00,120.54,120.81,120.49,120.64,14969.0,117.1848,117.4473,117.1362,117.282,14969.0
2021-01-29 14:50:00,120.64,120.72,120.56,120.58,18539.0,117.282,117.3598,117.2042,117.2237,18539.0
2021-01-29 14:55:00,120.56,120.81,120.56,120.72,3659.0,117.2042,117.4473,117.2042,117.3598,3659.0
2021-01-29 15:00:00,120.69,121.12,120.69,121.07,11502.0,117.3306,117.7486,117.3306,117.7,11502.0
2021-01-29 15:05:00,121.06,121.11,120.97,121.08,7434.0,117.6903,117.7389,117.6028,117.7097,7434.0
2021-01-29 15:10:00,121.06,121.2,121.01,121.1,8186.0,117.6903,117.8264,117.6417,117.7292,8186.0
2021-01-29 15:15:00,121.1,121.1,121.01,121.07,5778.0,117.7292,117.7292,117.6417,117.7,5778.0
2021-01-29 15:20:00,121.09,121.23,121.03,121.03,7447.0,117.7195,117.8556,117.6611,117.6611,7447.0
2021-01-29 15:25:00,121.06,121.1,120.9,120.91,12563.0,117.6903,117.7292,117.5347,117.5445,12563.0
2021-01-29 15:30:00,120.92,121.21,120.9,121.03,14163.0,117.5542,117.8361,117.5347,117.6611,14163.0
2021-01-29 15:35:00,121.11,121.14,120.47,120.48,17660.0,117.7389,117.7681,117.1167,117.1264,17660.0
2021-01-29 15:40:00,120.49,120.66,120.39,120.54,24799.0,117.1362,117.3014,117.0389,117.1848,24799.0
2021-01-29 15:45:00,120.51,120.71,120.39,120.56,34440.0,117.1556,117.35,117.0389,117.2042,34440.0
2021-01-29 15:50:00,120.5,120.82,120.5,120.52,35042.0,117.1459,117.457,117.1459,117.1653,35042.0
2021-01-29 15:55:00,120.58,120.87,120.04,120.16,93898.0,117.2237,117.5056,116.6987,116.8153,93898.0
2021-02-01 09:30:00,120.69,121.63,120.26,121.16,72683.0,117.3306,118.2444,116.9126,117.7875,72683.0
2021-02-01 09:35:00,121.15,122.09,121.04,121.86,13787.0,117.7778,118.6916,117.6709,118.468,13787.0
2021-02-01 09:40:00,121.89,122.02,121.32,121.68,7724.0,118.4972,118.6236,117.9431,118.293,7724.0
2021-02-01 09:45:00,121.7,121.82,121.26,121.27,9421.0,118.3125,118.4291,117.8847,117.8944,9421.0
2021-02-01 09:50:00,121.26,121.37,120.35,120.5,9806.0,117.8847,117.9917,117.0001,117.1459,9806.0
2021-02-01 09:55:00,120.53,120.9,120.49,120.74,14438.0,117.175,117.5347,117.1362,117.3792,14438.0
2021-02-01 10:00:00,120.62,120.72,120.2,120.58,32336.0,117.2625,117.3598,116.8542,117.2237,32336.0
2021-02-01 10:05:00,120.57,120.73,120.21,120.21,6759.0,117.2139,117.3695,116.864,116.864,6759.0
2021-02-01 10:10:00,120.27,120.67,120.18,120.4,6881.0,116.9223,117.3112,116.8348,117.0487,6881.0
2021-02-01 10:15:00,120.28,120.75,120.28,120.75,4504.0,116.932,117.3889,116.932,117.3889,4504.0
2021-02-01 10:20:00,120.8,120.82,120.51,120.79,6434.0,117.4375,117.457,117.1556,117.4278,6434.0
2021-02-01 10:25:00,120.84,120.93,120.66,120.67,7434.0,117.4764,117.5639,117.3014,117.3112,7434.0
2021-02-01 10:30:00,120.69,120.9,120.69,120.79,5139.0,117.3306,117.5347,117.3306,117.4278,5139.0
2021-02-01 10:35:00,120.75,120.87,120.55,120.87,15136.0,117.3889,117.5056,117.1945,117.5056,15136.0
2021-02-01 10:40:00,120.87,121.12,120.74,120.94,4724.0,117.5056,117.7486,117.3792,117.5736,4724.0
2021-02-01 10:45:00,120.99,121.14,120.88,121.07,4454.0,117.6222,117.7681,117.5153,117.7,4454.0
2021-02-01 10:50:00,121.08,121.08,120.58,120.6,10125.0,117.7097,117.7097,117.2237,117.2431,10125.0
2021-02-01 10:55:00,120.63,120.75,120.41,120.71,12640.0,117.2723,117.3889,117.0584,117.35,12640.0
2021-02-01 11:00:00,120.64,120.69,120.43,120.54,19027.0,117.282,117.3306,117.0778,117.1848,19027.0
2021-02-01 11:05:00,120.53,120.93,120.49,120.84,10650.0,117.175,117.5639,117.1362,117.4764,10650.0
2021-02-01 11:10:00,120.84,120.97,120.75,120.85,7668.0,117.4764,117.6028,117.3889,117.4861,7668.0
2021-02-01 11:15:00,120.8,121.04,120.75,120.77,5651.0,117.4375,117.6709,117.3889,117.4084,5651.0
2021-02-01 11:20:00,120.72,121.02,120.72,120.92,5159.0,117.3598,117.6514,117.3598,117.5542,5159.0
2021-02-01 11:25:00,120.92,121.0,120.64,120.69,7030.0,117.5542,117.632,117.282,117.3306,7030.0
2021-02-01 11:30:00,120.69,120.8,120.66,120.74,5921.0,117.3306,117.4375,117.3014,117.3792,5921.0
2021-02-01 11:35:00,120.72,120.81,120.64,120.77,6413.0,117.3598,117.4473,117.282,117.4084,6413.0
2021-02-01 11:40:00,120.8,121.28,120.8,121.14,4572.0,117.4375,117.9042,117.4375,117.7681,4572.0
2021-02-01 11:45:00,121.18,121.4,121.18,121.39,6386.0,117.807,118.0208,117.807,118.0111,6386.0
2021-02-01 11:50:00,121.35,121.46,121.27,121.39,5715.0,117.9722,118.0792,117.8944,118.0111,5715.0
2021-02-01 11:55:00,121.38,121.39,121.09,121.14,5174.0,118.0014,118.0111,117.7195,117.7681,5174.0
2021-02-01 12:00:00,121.15,121.38,121.12,121.26,8101.0,117.7778,118.0014,117.7486,117.8847,8101.0
2021-02-01 12:05:00,121.29,121.43,121.28,121.4,5750.0,117.9139,118.05,117.9042,118.0208,5750.0
2021-02-01 12:10:00,121.41,121.67,121.4,121.62,6599.0,118.0306,118.2833,118.0208,118.2347,6599.0
2021-02-01 12:15:00,121.66,121.86,121.66,121.81,5582.0,118.2736,118.468,118.2736,118.4194,5582.0
2021-02-01 12:20:00,121.77,121.85,121.62,121.75,3798.0,118.3805,118.4583,118.2347,118.3611,3798.0
2021-02-01 12:25:00,121.76,121.77,121.44,121.44,6506.0,118.3708,118.3805,118.0597,118.0597,6506.0
2021-02-01 12:30:00,121.45,121.49,121.36,121.39,4233.0,118.0694,118.1083,117.9819,118.0111,4233.0
2021-02-01 12:35:00,121.39,121.46,121.34,121.42,5238.0,118.0111,118.0792,117.9625,118.0403,5238.0
2021-02-01 12:40:00,121.41,121.44,121.25,121.25,3726.0,118.0306,118.0597,117.875,117.875,3726.0
2021-02-01 12:45:00,121.3,121.52,121.25,121.52,8152.0,117.9236,118.1375,117.875,118.1375,8152.0
2021-02-01 12:50:00,121.48,121.63,121.41,121.42,4411.0,118.0986,118.2444,118.0306,118.0403,4411.0
2021-02-01 12:55:00,121.41,121.41,121.03,121.18,14111.0,118.0306,118.0306,117.6611,117.807,14111.0
2021-02-01 13:00:00,121.2,121.36,121.18,121.25,14463.0,117.8264,117.9819,117.807,117.875,14463.0
2021-02-01 13:05:00,121.21,121.21,121.03,121.11,3522.0,117.8361,117.8361,117.6611,117.7389,3522.0
2021-02-01 13:10:00,121.12,121.12,120.98,121.04,4769.0,117.7486,117.7486,117.6125,117.6709,4769.0
2021-02-01 13:15:00,121.02,121.02,120.74,120.81,6859.0,117.6514,117.6514,117.3792,117.4473,6859.0
2021-02-01 13:20:00,120.84,120.95,120.84,120.87,5001.0,117.4764,117.5834,117.4764,117.5056,5001.0
2021-02-01 13:25:00,120.9,120.94,120.85,120.94,2472.0,117.5347,117.5736,117.4861,117.5736,2472.0
2021-02-01 13:30:00,120.93,121.04,120.92,121.03,4543.0,117.5639,117.6709,117.5542,117.6611,4543.0
2021-02-01 13:35:00,121.06,121.18,121.03,121.14,4945.0,117.6903,117.807,117.6611,117.7681,4945.0
2021-02-01 13:40:00,121.14,121.17,121.02,121.05,6785.0,117.7681,117.7972,117.6514,117.6806,6785.0
2021-02-01 13:45:00,121.04,121.08,120.92,120.99,4129.0,117.6709,117.7097,117.5542,117.6222,4129.0
2021-02-01 13:50:00,120.96,121.02,120.93,121.01,3146.0,117.5931,117.6514,117.5639,117.6417,3146.0
2021-02-01 13:55:00,121.01,121.13,121.0,121.13,3841.0,117.6417,117.7583,117.632,117.7583,3841.0
2021-02-01 14:00:00,121.12,121.13,120.9,120.9,4948.0,117.7486,117.7583,117.5347,117.5347,4948.0
2021-02-01 14:05:00,120.86,120.98,120.85,120.96,3503.0,117.4959,117.6125,117.4861,117.5931,3503.0
2021-02-01 14:10:00,121.0,121.14,121.0,121.08,3112.0,117.632,117.7681,117.632,117.7097,3112.0
2021-02-01 14:15:00,121.07,121.21,121.06,121.21,3469.0,117.7,117.8361,117.6903,117.8361,3469.0
2021-02-01 14:20:00,121.2,121.21,121.13,121.14,3488.0,117.8264,117.8361,117.7583,117.7681,3488.0
2021-02-01 14:25:00,121.17,121.39,121.17,121.37,5395.0,117.7972,118.0111,117.7972,117.9917,5395.0
2021-02-01 14:30:00,121.37,121.41,121.25,121.26,4349.0,117.9917,118.0306,117.875,117.8847,4349.0
2021-02-01 14:35:00,121.28,121.29,121.16,121.19,4095.0,117.9042,117.9139,117.7875,117.8167,4095.0
2021-02-01 14:40:00,121.25,121.39,121.23,121.31,4329.0,117.875,118.0111,117.8556,117.9333,4329.0
2021-02-01 14:45:00,121.3,121.34,121.09,121.3,12129.0,117.9236,117.9625,117.7195,117.9236,12129.0
2021-02-01 14:50:00,121.32,121.37,121.28,121.31,3009.0,117.9431,117.9917,117.9042,117.9333,3009.0
2021-02-01 14:55:00,121.29,121.29,120.96,121.04,15399.0,117.9139,117.9139,117.5931,117.6709,15399.0
2021-02-01 15:00:00,121.07,121.23,121.06,121.19,9105.0,117.7,117.8556,117.6903,117.8167,9105.0
2021-02-01 15:05:00,121.25,121.25,121.17,121.18,6135.0,117.875,117.875,117.7972,117.807,6135.0
2021-02-01 15:10:00,121.16,121.16,120.98,121.07,11144.0,117.7875,117.7875,117.6125,117.7,11144.0
2021-02-01 15:15:00,121.11,121.22,121.07,121.22,11539.0,117.7389,117.8458,117.7,117.8458,11539.0
2021-02-01 15:20:00,121.25,121.31,121.02,121.09,13729.0,117.875,117.9333,117.6514,117.7195,13729.0
2021-02-01 15:25:00,121.09,121.27,121.09,121.19,10332.0,117.7195,117.8944,117.7195,117.8167,10332.0
2021-02-01 15:30:00,121.21,121.21,121.05,121.14,10212.0,117.8361,117.8361,117.6806,117.7681,10212.0
2021-02-01 15:35:00,121.15,121.3,121.12,121.23,9622.0,117.7778,117.9236,117.7486,117.8556,9622.0
2021-02-01 15:40:00,121.19,121.33,121.11,121.21,14632.0,117.8167,117.9528,117.7389,117.8361,14632.0
2021-02-01 15:45:00,121.2,121.23,121.08,121.16,15684.0,117.8264,117.8556,117.7097,117.7875,15684.0
2021-02-01 15:50:00,121.14,121.25,121.1,121.18,23314.0,117.7681,117.875,117.7292,117.807,23314.0
2021-02-01 15:55:00,121.18,121.2,120.81,120.84,57593.0,117.807,117.8264,117.4473,117.4764,57593.0
2021-02-02 09:30:00,122.5,125.47,122.41,125.18,124742.0,119.0902,121.9775,119.0027,121.6956,124742.0
2021-02-02 09:35:00,125.33,125.85,124.96,125.07,38208.0,121.8414,122.347,121.4817,121.5887,38208.0
2021-02-02 09:40:00,125.17,125.41,124.1,124.1,35838.0,121.6859,121.9192,120.6457,120.6457,35838.0
2021-02-02 09:45:00,124.35,124.51,123.78,123.8,18359.0,120.8887,121.0443,120.3346,120.354,18359.0
2021-02-02 09:50:00,123.52,123.91,123.12,123.91,15417.0,120.0818,120.461,119.693,120.461,15417.0
2021-02-02 09:55:00,123.91,124.15,123.36,123.57,11368.0,120.461,120.6943,119.9263,120.1304,11368.0
2021-02-02 10:00:00,123.57,124.19,123.56,124.19,6950.0,120.1304,120.7332,120.1207,120.7332,6950.0
2021-02-02 10:05:00,124.19,124.39,124.02,124.21,30009.0,120.7332,120.9276,120.5679,120.7526,30009.0
2021-02-02 10:10:00,124.2,124.26,123.83,123.83,9294.0,120.7429,120.8012,120.3832,120.3832,9294.0
2021-02-02 10:15:00,123.87,124.07,123.87,123.96,12819.0,120.4221,120.6165,120.4221,120.5096,12819.0
2021-02-02 10:20:00,124.05,124.06,123.95,124.02,6434.0,120.5971,120.6068,120.4999,120.5679,6434.0
2021-02-02 10:25:00,124.01,124.03,123.6,123.61,6479.0,120.5582,120.5776,120.1596,120.1693,6479.0
2021-02-02 10:30:00,123.61,123.89,123.6,123.85,3994.0,120.1693,120.4415,120.1596,120.4026,3994.0
2021-02-02 10:35:00,123.85,124.0,123.77,123.8,9747.0,120.4026,120.5485,120.3249,120.354,9747.0
2021-02-02 10:40:00,123.86,123.87,123.64,123.7,4700.0,120.4124,120.4221,120.1985,120.2568,4700.0
2021-02-02 10:45:00,123.71,123.8,123.56,123.78,8043.0,120.2665,120.354,120.1207,120.3346,8043.0
2021-02-02 10:50:00,123.76,123.76,123.23,123.46,7770.0,120.3151,120.3151,119.7999,120.0235,7770.0
2021-02-02 10:55:00,123.38,123.43,123.14,123.19,6527.0,119.9457,119.9943,119.7124,119.761,6527.0
2021-02-02 11:00:00,123.14,123.43,123.02,123.43,4137.0,119.7124,119.9943,119.5957,119.9943,4137.0
2021-02-02 11:05:00,123.37,123.41,123.23,123.3,3780.0,119.936,119.9749,119.7999,119.8679,3780.0
2021-02-02 11:10:00,123.27,123.36,123.17,123.26,6262.0,119.8388,119.9263,119.7416,119.8291,6262.0
2021-02-02 11:15:00,123.28,123.45,123.23,123.45,3500.0,119.8485,120.0138,119.7999,120.0138,3500.0
2021-02-02 11:20:00,123.45,123.66,123.43,123.56,5232.0,120.0138,120.2179,119.9943,120.1207,5232.0
2021-02-02 11:25:00,123.56,123.75,123.55,123.66,2743.0,120.1207,120.3054,120.111,120.2179,2743.0
2021-02-02 11:30:00,123.67,123.8,123.67,123.76,4529.0,120.2276,120.354,120.2276,120.3151,4529.0
2021-02-02 11:35:00,123.8,123.83,123.7,123.73,5085.0,120.354,120.3832,120.2568,120.286,5085.0
2021-02-02 11:40:00,123.71,123.76,123.63,123.72,5774.0,120.2665,120.3151,120.1888,120.2763,5774.0
2021-02-02 11:45:00,123.76,123.77,123.63,123.64,1979.0,120.3151,120.3249,120.1888,120.1985,1979.0
2021-02-02 11:50:00,123.61,123.8,123.61,123.69,3346.0,120.1693,120.354,120.1693,120.2471,3346.0
2021-02-02 11:55:00,123.78,123.79,123.62,123.64,3100.0,120.3346,120.3443,120.179,120.1985,3100.0
2021-02-02 12:00:00,123.65,123.7,123.55,123.57,3099.0,120.2082,120.2568,120.111,120.1304,3099.0
2021-02-02 12:05:00,123.58,123.6,123.51,123.57,6906.0,120.1402,120.1596,120.0721,120.1304,6906.0
2021-02-02 12:10:00,123.55,123.69,123.51,123.65,3350.0,120.111,120.2471,120.0721,120.2082,3350.0
2021-02-02 12:15:00,123.66,123.71,123.43,123.56,9275.0,120.2179,120.2665,119.9943,120.1207,9275.0
2021-02-02 12:20:00,123.52,123.61,123.42,123.43,4000.0,120.0818,120.1693,119.9846,119.9943,4000.0
2021-02-02 12:25:00,123.42,123.43,123.22,123.32,3621.0,119.9846,119.9943,119.7902,119.8874,3621.0
2021-02-02 12:30:00,123.34,123.45,123.34,123.44,8856.0,119.9068,120.0138,119.9068,120.004,8856.0
2021-02-02 12:35:00,123.43,123.76,123.42,123.76,5412.0,119.9943,120.3151,119.9846,120.3151,5412.0
2021-02-02 12:40:00,123.74,123.77,123.34,123.34,5138.0,120.2957,120.3249,119.9068,119.9068,5138.0
2021-02-02 12:45:00,123.33,123.42,123.33,123.42,2841.0,119.8971,119.9846,119.8971,119.9846,2841.0
2021-02-02 12:50:00,123.44,123.48,123.29,123.37,4177.0,120.004,120.0429,119.8582,119.936,4177.0
2021-02-02 12:55:00,123.35,123.57,123.35,123.53,2872.0,119.9166,120.1304,119.9166,120.0915,2872.0
2021-02-02 13:00:00,123.59,123.75,123.57,123.75,8734.0,120.1499,120.3054,120.1304,120.3054,8734.0
2021-02-02 13:05:00,123.75,123.76,123.67,123.76,4024.0,120.3054,120.3151,120.2276,120.3151,4024.0
2021-02-02 13:10:00,123.76,123.78,123.62,123.63,5911.0,120.3151,120.3346,120.179,120.1888,5911.0
2021-02-02 13:15:00,123.6,123.62,123.46,123.54,5404.0,120.1596,120.179,120.0235,120.1013,5404.0
2021-02-02 13:20:00,123.52,123.62,123.46,123.62,3327.0,120.0818,120.179,120.0235,120.179,3327.0
2021-02-02 13:25:00,123.58,123.68,123.53,123.53,3528.0,120.1402,120.2374,120.0915,120.0915,3528.0
2021-02-02 13:30:00,123.52,123.64,123.45,123.64,4679.0,120.0818,120.1985,120.0138,120.1985,4679.0
2021-02-02 13:35:00,123.6,123.72,123.58,123.66,4402.0,120.1596,120.2763,120.1402,120.2179,4402.0
2021-02-02 13:40:00,123.65,123.71,123.59,123.7,4991.0,120.2082,120.2665,120.1499,120.2568,4991.0
2021-02-02 13:45:00,123.69,123.74,123.61,123.68,5354.0,120.2471,120.2957,120.1693,120.2374,5354.0
2021-02-02 13:50:00,123.65,123.67,123.37,123.43,9032.0,120.2082,120.2276,119.936,119.9943,9032.0
2021-02-02 13:55:00,123.45,123.55,123.44,123.55,10747.0,120.0138,120.111,120.004,120.111,10747.0
2021-02-02 14:00:00,123.55,123.63,123.5,123.62,5149.0,120.111,120.1888,120.0624,120.179,5149.0
2021-02-02 14:05:00,123.64,123.67,123.49,123.5,4641.0,120.1985,120.2276,120.0527,120.0624,4641.0
2021-02-02 14:10:00,123.48,123.48,123.3,123.32,4526.0,120.0429,120.0429,119.8679,119.8874,4526.0
2021-02-02 14:15:00,123.32,123.38,123.28,123.32,3089.0,119.8874,119.9457,119.8485,119.8874,3089.0
2021-02-02 14:20:00,123.32,123.45,123.29,123.45,15863.0,119.8874,120.0138,119.8582,120.0138,15863.0
2021-02-02 14:25:00,123.47,123.63,123.45,123.63,6998.0,120.0332,120.1888,120.0138,120.1888,6998.0
2021-02-02 14:30:00,123.65,123.85,123.65,123.83,6332.0,120.2082,120.4026,120.2082,120.3832,6332.0
2021-02-02 14:35:00,123.86,123.95,123.79,123.8,7106.0,120.4124,120.4999,120.3443,120.354,7106.0
2021-02-02 14:40:00,123.79,123.85,123.75,123.78,13125.0,120.3443,120.4026,120.3054,120.3346,13125.0
2021-02-02 14:45:00,123.76,123.83,123.74,123.77,7845.0,120.3151,120.3832,120.2957,120.3249,7845.0
2021-02-02 14:50:00,123.79,123.79,123.53,123.57,5893.0,120.3443,120.3443,120.0915,120.1304,5893.0
2021-02-02 14:55:00,123.54,123.65,123.47,123.59,8361.0,120.1013,120.2082,120.0332,120.1499,8361.0
2021-02-02 15:00:00,123.59,123.59,123.46,123.57,5306.0,120.1499,120.1499,120.0235,120.1304,5306.0
2021-02-02 15:05:00,123.57,123.71,123.52,123.7,6171.0,120.1304,120.2665,120.0818,120.2568,6171.0
2021-02-02 15:10:00,123.69,123.73,123.61,123.65,8583.0,120.2471,120.286,120.1693,120.2082,8583.0
2021-02-02 15:15:00,123.61,123.82,123.6,123.71,7638.0,120.1693,120.3735,120.1596,120.2665,7638.0
2021-02-02 15:20:00,123.74,123.83,123.74,123.75,10952.0,120.2957,120.3832,120.2957,120.3054,10952.0
2021-02-02 15:25:00,123.76,123.86,123.74,123.8,8220.0,120.3151,120.4124,120.2957,120.354,8220.0
2021-02-02 15:30:00,123.76,123.85,123.73,123.82,15303.0,120.3151,120.4026,120.286,120.3735,15303.0
2021-02-02 15:35:00,123.8,123.9,123.69,123.83,11116.0,120.354,120.4512,120.2471,120.3832,11116.0
2021-02-02 15:40:00,123.82,123.89,123.74,123.74,14075.0,120.3735,120.4415,120.2957,120.2957,14075.0
2021-02-02 15:45:00,123.75,123.92,123.73,123.81,17426.0,120.3054,120.4707,120.286,120.3637,17426.0
2021-02-02 15:50:00,123.72,123.81,123.52,123.53,34765.0,120.2763,120.3637,120.0818,120.0915,34765.0
2021-02-02 15:55:00,123.51,123.57,123.17,123.17,122117.0,120.0721,120.1304,119.7416,119.7416,122117.0
2021-02-03 09:30:00,123.5,124.6,123.03,123.38,54419.0,120.0624,121.1318,119.6055,119.9457,54419.0
2021-02-03 09:35:00,123.45,123.61,123.11,123.37,21947.0,120.0138,120.1693,119.6832,119.936,21947.0
2021-02-03 09:40:00,123.38,123.46,123.03,123.36,32411.0,119.9457,120.0235,119.6055,119.9263,32411.0
2021-02-03 09:45:00,123.22,123.49,123.15,123.39,18827.0,119.7902,120.0527,119.7221,119.9554,18827.0
2021-02-03 09:50:00,123.37,123.58,123.34,123.43,12797.0,119.936,120.1402,119.9068,119.9943,12797.0
2021-02-03 09:55:00,123.42,123.42,123.07,123.41,23843.0,119.9846,119.9846,119.6443,119.9749,23843.0
2021-02-03 10:00:00,123.38,123.4,123.16,123.35,19876.0,119.9457,119.9652,119.7318,119.9166,19876.0
2021-02-03 10:05:00,123.4,123.63,123.37,123.58,9400.0,119.9652,120.1888,119.936,120.1402,9400.0
2021-02-03 10:10:00,123.59,123.62,123.36,123.39,7388.0,120.1499,120.179,119.9263,119.9554,7388.0
2021-02-03 10:15:00,123.35,123.55,123.28,123.44,11287.0,119.9166,120.111,119.8485,120.004,11287.0
2021-02-03 10:20:00,123.44,123.59,123.36,123.44,8236.0,120.004,120.1499,119.9263,120.004,8236.0
2021-02-03 10:25:00,123.47,123.49,123.15,123.31,11059.0,120.0332,120.0527,119.7221,119.8777,11059.0
2021-02-03 10:30:00,123.32,123.39,123.16,123.22,10617.0,119.8874,119.9554,119.7318,119.7902,10617.0
2021-02-03 10:35:00,123.21,123.23,123.11,123.2,40574.0,119.7804,119.7999,119.6832,119.7707,40574.0
2021-02-03 10:40:00,123.17,123.2,122.81,122.9,25311.0,119.7416,119.7707,119.3916,119.4791,25311.0
2021-02-03 10:45:00,122.92,122.96,122.78,122.96,5681.0,119.4985,119.5374,119.3624,119.5374,5681.0
2021-02-03 10:50:00,122.95,123.4,122.89,123.3,9504.0,119.5277,119.9652,119.4694,119.8679,9504.0
2021-02-03 10:55:00,123.36,123.74,123.2,123.28,19568.0,119.9263,120.2957,119.7707,119.8485,19568.0
2021-02-03 11:00:00,123.33,123.38,122.98,123.03,8597.0,119.8971,119.9457,119.5569,119.6055,8597.0
2021-02-03 11:05:00,123.06,123.1,122.92,123.1,5744.0,119.6346,119.6735,119.4985,119.6735,5744.0
2021-02-03 11:10:00,123.09,123.12,122.8,122.88,6722.0,119.6638,119.693,119.3819,119.4596,6722.0
2021-02-03 11:15:00,122.82,122.97,122.79,122.97,3807.0,119.4013,119.5471,119.3721,119.5471,3807.0
2021-02-03 11:20:00,122.97,123.34,122.97,123.34,7953.0,119.5471,119.9068,119.5471,119.9068,7953.0
2021-02-03 11:25:00,123.35,123.49,123.25,123.26,4509.0,119.9166,120.0527,119.8193,119.8291,4509.0
2021-02-03 11:30:00,123.29,123.37,123.18,123.37,6106.0,119.8582,119.936,119.7513,119.936,6106.0
2021-02-03 11:35:00,123.34,123.34,123.21,123.27,3873.0,119.9068,119.9068,119.7804,119.8388,3873.0
2021-02-03 11:40:00,123.2,123.28,123.12,123.2,4276.0,119.7707,119.8485,119.693,119.7707,4276.0
2021-02-03 11:45:00,123.18,123.18,123.03,123.15,4813.0,119.7513,119.7513,119.6055,119.7221,4813.0
2021-02-03 11:50:00,123.14,123.24,123.06,123.21,5703.0,119.7124,119.8096,119.6346,119.7804,5703.0
2021-02-03 11:55:00,123.16,123.23,123.03,123.03,4433.0,119.7318,119.7999,119.6055,119.6055,4433.0
2021-02-03 12:00:00,123.0,123.0,122.73,122.73,6271.0,119.5763,119.5763,119.3138,119.3138,6271.0
2021-02-03 12:05:00,122.77,122.88,122.72,122.73,4746.0,119.3527,119.4596,119.3041,119.3138,4746.0
2021-02-03 12:10:00,122.66,122.69,122.48,122.54,6763.0,119.2458,119.2749,119.0708,119.1291,6763.0
2021-02-03 12:15:00,122.52,122.71,122.52,122.69,4721.0,119.1097,119.2944,119.1097,119.2749,4721.0
2021-02-03 12:20:00,122.69,122.8,122.67,122.7,4234.0,119.2749,119.3819,119.2555,119.2846,4234.0
2021-02-03 12:25:00,122.67,122.74,122.58,122.67,4001.0,119.2555,119.3235,119.168,119.2555,4001.0
2021-02-03 12:30:00,122.63,122.69,122.55,122.6,5784.0,119.2166,119.2749,119.1388,119.1874,5784.0
2021-02-03 12:35:00,122.62,122.83,122.6,122.81,7453.0,119.2069,119.411,119.1874,119.3916,7453.0
2021-02-03 12:40:00,122.85,123.03,122.84,122.96,8364.0,119.4305,119.6055,119.4207,119.5374,8364.0
2021-02-03 12:45:00,122.93,123.0,122.74,122.87,3529.0,119.5082,119.5763,119.3235,119.4499,3529.0
2021-02-03 12:50:00,122.82,122.85,122.74,122.78,4026.0,119.4013,119.4305,119.3235,119.3624,4026.0
2021-02-03 12:55:00,122.76,122.83,122.76,122.78,4830.0,119.343,119.411,119.343,119.3624,4830.0
2021-02-03 13:00:00,122.76,122.78,122.61,122.66,5954.0,119.343,119.3624,119.1972,119.2458,5954.0
2021-02-03 13:05:00,122.67,122.76,122.59,122.69,3846.0,119.2555,119.343,119.1777,119.2749,3846.0
2021-02-03 13:10:00,122.66,122.7,122.65,122.65,2807.0,119.2458,119.2846,119.236,119.236,2807.0
2021-02-03 13:15:00,122.68,122.7,122.53,122.59,3488.0,119.2652,119.2846,119.1194,119.1777,3488.0
2021-02-03 13:20:00,122.59,122.77,122.58,122.74,5522.0,119.1777,119.3527,119.168,119.3235,5522.0
2021-02-03 13:25:00,122.77,122.77,122.68,122.7,4022.0,119.3527,119.3527,119.2652,119.2846,4022.0
2021-02-03 13:30:00,122.67,122.69,122.53,122.65,5185.0,119.2555,119.2749,119.1194,119.236,5185.0
2021-02-03 13:35:00,122.65,122.93,122.65,122.91,5480.0,119.236,119.5082,119.236,119.4888,5480.0
2021-02-03 13:40:00,122.92,122.95,122.87,122.9,5146.0,119.4985,119.5277,119.4499,119.4791,5146.0
2021-02-03 13:45:00,122.83,122.84,122.79,122.84,2095.0,119.411,119.4207,119.3721,119.4207,2095.0
2021-02-03 13:50:00,122.79,122.79,122.64,122.71,6137.0,119.3721,119.3721,119.2263,119.2944,6137.0
2021-02-03 13:55:00,122.65,122.69,122.56,122.69,6198.0,119.236,119.2749,119.1485,119.2749,6198.0
2021-02-03 14:00:00,122.65,122.74,122.63,122.73,6243.0,119.236,119.3235,119.2166,119.3138,6243.0
2021-02-03 14:05:00,122.72,122.87,122.7,122.87,6871.0,119.3041,119.4499,119.2846,119.4499,6871.0
2021-02-03 14:10:00,122.85,122.94,122.66,122.66,4868.0,119.4305,119.518,119.2458,119.2458,4868.0
2021-02-03 14:15:00,122.67,122.76,122.65,122.67,3422.0,119.2555,119.343,119.236,119.2555,3422.0
2021-02-03 14:20:00,122.54,122.6,122.52,122.55,5088.0,119.1291,119.1874,119.1097,119.1388,5088.0
2021-02-03 14:25:00,122.54,122.55,122.34,122.42,5565.0,119.1291,119.1388,118.9347,119.0124,5565.0
2021-02-03 14:30:00,122.41,122.43,122.28,122.37,6945.0,119.0027,119.0222,118.8763,118.9638,6945.0
2021-02-03 14:35:00,122.36,122.39,122.31,122.36,6663.0,118.9541,118.9833,118.9055,118.9541,6663.0
2021-02-03 14:40:00,122.36,122.36,122.24,122.29,3549.0,118.9541,118.9541,118.8374,118.8861,3549.0
2021-02-03 14:45:00,122.26,122.34,122.24,122.3,4082.0,118.8569,118.9347,118.8374,118.8958,4082.0
2021-02-03 14:50:00,122.32,122.48,122.32,122.4,9594.0,118.9152,119.0708,118.9152,118.993,9594.0
2021-02-03 14:55:00,122.42,122.52,122.42,122.44,3357.0,119.0124,119.1097,119.0124,119.0319,3357.0
2021-02-03 15:00:00,122.43,122.46,122.27,122.36,7228.0,119.0222,119.0513,118.8666,118.9541,7228.0
2021-02-03 15:05:00,122.37,122.38,122.31,122.35,3805.0,118.9638,118.9736,118.9055,118.9444,3805.0
2021-02-03 15:10:00,122.35,122.43,122.29,122.34,7206.0,118.9444,119.0222,118.8861,118.9347,7206.0
2021-02-03 15:15:00,122.32,122.35,122.16,122.18,4000.0,118.9152,118.9444,118.7597,118.7791,4000.0
2021-02-03 15:20:00,122.18,122.26,122.14,122.22,6885.0,118.7791,118.8569,118.7402,118.818,6885.0
2021-02-03 15:25:00,122.21,122.33,122.21,122.26,6150.0,118.8083,118.9249,118.8083,118.8569,6150.0
2021-02-03 15:30:00,122.22,122.25,122.07,122.21,10507.0,118.818,118.8472,118.6722,118.8083,10507.0
2021-02-03 15:35:00,122.21,122.21,122.09,122.12,13298.0,118.8083,118.8083,118.6916,118.7208,13298.0
2021-02-03 15:40:00,122.12,122.22,122.1,122.15,14267.0,118.7208,118.818,118.7013,118.75,14267.0
2021-02-03 15:45:00,122.17,122.24,122.04,122.09,15345.0,118.7694,118.8374,118.643,118.6916,15345.0
2021-02-03 15:50:00,122.07,122.15,121.9,122.03,25471.0,118.6722,118.75,118.5069,118.6333,25471.0
2021-02-03 15:55:00,122.03,122.21,121.97,122.14,77591.0,118.6333,118.8083,118.575,118.7402,77591.0
2021-02-04 09:30:00,122.51,122.83,122.05,122.13,33478.0,119.0999,119.411,118.6527,118.7305,33478.0
2021-02-04 09:35:00,122.12,122.12,121.6,121.82,9843.0,118.7208,118.7208,118.2153,118.4291,9843.0
2021-02-04 09:40:00,121.96,122.26,121.85,122.26,8758.0,118.5652,118.8569,118.4583,118.8569,8758.0
2021-02-04 09:45:00,122.27,123.0,122.27,122.9,9355.0,118.8666,119.5763,118.8666,119.4791,9355.0
2021-02-04 09:50:00,122.98,123.12,122.78,122.82,16349.0,119.5569,119.693,119.3624,119.4013,16349.0
2021-02-04 09:55:00,122.87,123.13,122.81,123.07,11811.0,119.4499,119.7027,119.3916,119.6443,11811.0
2021-02-04 10:00:00,123.11,123.31,122.98,123.29,9624.0,119.6832,119.8777,119.5569,119.8582,9624.0
2021-02-04 10:05:00,123.31,123.49,123.22,123.36,14170.0,119.8777,120.0527,119.7902,119.9263,14170.0
2021-02-04 10:10:00,123.29,123.4,123.18,123.4,10553.0,119.8582,119.9652,119.7513,119.9652,10553.0
2021-02-04 10:15:00,123.41,123.69,123.34,123.67,15618.0,119.9749,120.2471,119.9068,120.2276,15618.0
2021-02-04 10:20:00,123.66,123.79,123.44,123.44,6002.0,120.2179,120.3443,120.004,120.004,6002.0
2021-02-04 10:25:00,123.41,123.61,123.37,123.6,4098.0,119.9749,120.1693,119.936,120.1596,4098.0
2021-02-04 10:30:00,123.56,123.77,123.52,123.7,7922.0,120.1207,120.3249,120.0818,120.2568,7922.0
2021-02-04 10:35:00,123.73,123.79,123.49,123.51,4771.0,120.286,120.3443,120.0527,120.0721,4771.0
2021-02-04 10:40:00,123.48,123.53,123.34,123.53,7049.0,120.0429,120.0915,119.9068,120.0915,7049.0
2021-02-04 10:45:00,123.57,123.8,123.49,123.75,12710.0,120.1304,120.354,120.0527,120.3054,12710.0
2021-02-04 10:50:00,123.75,124.04,123.74,123.91,7998.0,120.3054,120.5873,120.2957,120.461,7998.0
2021-02-04 10:55:00,123.87,124.17,123.85,124.17,30537.0,120.4221,120.7137,120.4026,120.7137,30537.0
2021-02-04 11:00:00,124.16,124.18,124.04,124.1,19175.0,120.704,120.7234,120.5873,120.6457,19175.0
2021-02-04 11:05:00,124.07,124.28,124.04,124.27,13846.0,120.6165,120.8207,120.5873,120.8109,13846.0
2021-02-04 11:10:00,124.27,124.34,123.77,123.85,11198.0,120.8109,120.879,120.3249,120.4026,11198.0
2021-02-04 11:15:00,123.8,124.0,123.63,123.63,8498.0,120.354,120.5485,120.1888,120.1888,8498.0
2021-02-04 11:20:00,123.67,123.74,123.54,123.7,14897.0,120.2276,120.2957,120.1013,120.2568,14897.0
2021-02-04 11:25:00,123.68,123.76,123.59,123.62,26049.0,120.2374,120.3151,120.1499,120.179,26049.0
2021-02-04 11:30:00,123.62,124.02,123.6,124.01,6200.0,120.179,120.5679,120.1596,120.5582,6200.0
2021-02-04 11:35:00,123.97,123.98,123.78,123.78,3200.0,120.5193,120.529,120.3346,120.3346,3200.0
2021-02-04 11:40:00,123.81,123.88,123.74,123.74,4750.0,120.3637,120.4318,120.2957,120.2957,4750.0
2021-02-04 11:45:00,123.75,123.92,123.73,123.83,5005.0,120.3054,120.4707,120.286,120.3832,5005.0
2021-02-04 11:50:00,123.84,123.92,123.73,123.73,2305.0,120.3929,120.4707,120.286,120.286,2305.0
2021-02-04 11:55:00,123.71,123.84,123.71,123.8,5039.0,120.2665,120.3929,120.2665,120.354,5039.0
2021-02-04 12:00:00,123.82,123.82,123.67,123.69,4095.0,120.3735,120.3735,120.2276,120.2471,4095.0
2021-02-04 12:05:00,123.71,123.79,123.7,123.71,2600.0,120.2665,120.3443,120.2568,120.2665,2600.0
2021-02-04 12:10:00,123.71,123.78,123.65,123.78,2651.0,120.2665,120.3346,120.2082,120.3346,2651.0
2021-02-04 12:15:00,123.8,123.85,123.72,123.75,4293.0,120.354,120.4026,120.2763,120.3054,4293.0
2021-02-04 12:20:00,123.75,123.83,123.73,123.73,2915.0,120.3054,120.3832,120.286,120.286,2915.0
2021-02-04 12:25:00,123.73,123.74,123.6,123.62,4293.0,120.286,120.2957,120.1596,120.179,4293.0
2021-02-04 12:30:00,123.66,123.76,123.63,123.76,1990.0,120.2179,120.3151,120.1888,120.3151,1990.0
2021-02-04 12:35:00,123.73,123.82,123.64,123.72,4991.0,120.286,120.3735,120.1985,120.2763,4991.0
2021-02-04 12:40:00,123.71,123.74,123.63,123.71,3201.0,120.2665,120.2957,120.1888,120.2665,3201.0
2021-02-04 12:45:00,123.69,123.69,123.56,123.56,4314.0,120.2471,120.2471,120.1207,120.1207,4314.0
2021-02-04 12:50:00,123.57,123.61,123.49,123.58,4926.0,120.1304,120.1693,120.0527,120.1402,4926.0
2021-02-04 12:55:00,123.59,123.65,123.55,123.64,7700.0,120.1499,120.2082,120.111,120.1985,7700.0
2021-02-04 13:00:00,123.62,123.66,123.53,123.53,6249.0,120.179,120.2179,120.0915,120.0915,6249.0
2021-02-04 13:05:00,123.51,123.7,123.48,123.65,7451.0,120.0721,120.2568,120.0429,120.2082,7451.0
2021-02-04 13:10:00,123.64,123.78,123.6,123.77,5558.0,120.1985,120.3346,120.1596,120.3249,5558.0
2021-02-04 13:15:00,123.76,123.81,123.71,123.76,4300.0,120.3151,120.3637,120.2665,120.3151,4300.0
2021-02-04 13:20:00,123.75,123.77,123.64,123.73,5720.0,120.3054,120.3249,120.1985,120.286,5720.0
2021-02-04 13:25:00,123.72,123.78,123.71,123.72,2020.0,120.2763,120.3346,120.2665,120.2763,2020.0
2021-02-04 13:30:00,123.73,123.75,123.61,123.64,3319.0,120.286,120.3054,120.1693,120.1985,3319.0
2021-02-04 13:35:00,123.65,123.68,123.55,123.62,5754.0,120.2082,120.2374,120.111,120.179,5754.0
2021-02-04 13:40:00,123.61,123.71,123.6,123.61,4512.0,120.1693,120.2665,120.1596,120.1693,4512.0
2021-02-04 13:45:00,123.57,123.69,123.55,123.68,4997.0,120.1304,120.2471,120.111,120.2374,4997.0
2021-02-04 13:50:00,123.69,123.69,123.6,123.68,3927.0,120.2471,120.2471,120.1596,120.2374,3927.0
2021-02-04 13:55:00,123.73,123.83,123.72,123.77,5030.0,120.286,120.3832,120.2763,120.3249,5030.0
2021-02-04 14:00:00,123.74,123.88,123.69,123.82,5750.0,120.2957,120.4318,120.2471,120.3735,5750.0
2021-02-04 14:05:00,123.79,123.94,123.79,123.86,3636.0,120.3443,120.4901,120.3443,120.4124,3636.0
2021-02-04 14:10:00,123.83,123.85,123.66,123.68,9452.0,120.3832,120.4026,120.2179,120.2374,9452.0
2021-02-04 14:15:00,123.68,123.68,123.55,123.65,4679.0,120.2374,120.2374,120.111,120.2082,4679.0
2021-02-04 14:20:00,123.67,123.67,123.53,123.57,4030.0,120.2276,120.2276,120.0915,120.1304,4030.0
2021-02-04 14:25:00,123.57,123.6,123.52,123.6,3384.0,120.1304,120.1596,120.0818,120.1596,3384.0
2021-02-04 14:30:00,123.61,123.66,123.54,123.63,7382.0,120.1693,120.2179,120.1013,120.1888,7382.0
2021-02-04 14:35:00,123.6,123.76,123.59,123.66,7179.0,120.1596,120.3151,120.1499,120.2179,7179.0
2021-02-04 14:40:00,123.62,123.68,123.59,123.64,4306.0,120.179,120.2374,120.1499,120.1985,4306.0
2021-02-04 14:45:00,123.65,123.74,123.62,123.66,5476.0,120.2082,120.2957,120.179,120.2179,5476.0
2021-02-04 14:50:00,123.68,123.68,123.56,123.62,7932.0,120.2374,120.2374,120.1207,120.179,7932.0
2021-02-04 14:55:00,123.62,123.71,123.55,123.62,5638.0,120.179,120.2665,120.111,120.179,5638.0
2021-02-04 15:00:00,123.64,123.8,123.56,123.77,13988.0,120.1985,120.354,120.1207,120.3249,13988.0
2021-02-04 15:05:00,123.78,123.79,123.71,123.78,3866.0,120.3346,120.3443,120.2665,120.3346,3866.0
2021-02-04 15:10:00,123.79,123.89,123.73,123.88,8814.0,120.3443,120.4415,120.286,120.4318,8814.0
2021-02-04 15:15:00,123.89,123.94,123.85,123.91,7957.0,120.4415,120.4901,120.4026,120.461,7957.0
2021-02-04 15:20:00,123.91,123.94,123.85,123.9,7906.0,120.461,120.4901,120.4026,120.4512,7906.0
2021-02-04 15:25:00,123.9,123.98,123.87,123.93,8589.0,120.4512,120.529,120.4221,120.4804,8589.0
2021-02-04 15:30:00,123.93,123.93,123.77,123.84,11411.0,120.4804,120.4804,120.3249,120.3929,11411.0
2021-02-04 15:35:00,123.81,123.96,123.79,123.95,12503.0,120.3637,120.5096,120.3443,120.4999,12503.0
2021-02-04 15:40:00,123.95,124.07,123.95,123.96,15724.0,120.4999,120.6165,120.4999,120.5096,15724.0
2021-02-04 15:45:00,123.96,124.12,123.91,123.91,20761.0,120.5096,120.6651,120.461,120.461,20761.0
2021-02-04 15:50:00,123.9,124.02,123.86,124.01,37887.0,120.4512,120.5679,120.4124,120.5582,37887.0
2021-02-04 15:55:00,123.99,124.17,123.87,124.08,70036.0,120.5387,120.7137,120.4221,120.6262,70036.0
2021-02-05 09:30:00,124.51,125.47,124.51,125.47,52473.0,121.0443,121.9775,121.0443,121.9775,52473.0
2021-02-05 09:35:00,125.43,125.92,125.09,125.45,30154.0,121.9387,122.415,121.6081,121.9581,30154.0
2021-02-05 09:40:00,125.44,125.96,125.44,125.56,18730.0,121.9484,122.4539,121.9484,122.065,18730.0
2021-02-05 09:45:00,125.59,125.91,125.5,125.58,23431.0,122.0942,122.4053,122.0067,122.0845,23431.0
2021-02-05 09:50:00,125.52,125.58,124.92,124.92,14301.0,122.0262,122.0845,121.4429,121.4429,14301.0
2021-02-05 09:55:00,124.89,124.89,124.6,124.8,7701.0,121.4137,121.4137,121.1318,121.3262,7701.0
2021-02-05 10:00:00,124.84,124.85,124.58,124.74,11868.0,121.3651,121.3748,121.1123,121.2679,11868.0
2021-02-05 10:05:00,124.77,125.18,124.77,125.06,9185.0,121.297,121.6956,121.297,121.579,9185.0
2021-02-05 10:10:00,125.06,125.12,124.31,124.4,11606.0,121.579,121.6373,120.8498,120.9373,11606.0
2021-02-05 10:15:00,124.4,124.57,124.32,124.54,8950.0,120.9373,121.1026,120.8596,121.0734,8950.0
2021-02-05 10:20:00,124.51,124.51,124.32,124.41,9475.0,121.0443,121.0443,120.8596,120.947,9475.0
2021-02-05 10:25:00,124.43,124.61,124.39,124.61,5122.0,120.9665,121.1415,120.9276,121.1415,5122.0
2021-02-05 10:30:00,124.55,124.7,124.37,124.63,7480.0,121.0832,121.229,120.9082,121.1609,7480.0
2021-02-05 10:35:00,124.67,124.72,124.53,124.72,8918.0,121.1998,121.2484,121.0637,121.2484,8918.0
2021-02-05 10:40:00,124.72,124.99,124.63,124.96,10008.0,121.2484,121.5109,121.1609,121.4817,10008.0
2021-02-05 10:45:00,124.96,125.04,124.8,124.91,13864.0,121.4817,121.5595,121.3262,121.4331,13864.0
2021-02-05 10:50:00,124.88,124.97,124.76,124.91,12710.0,121.404,121.4915,121.2873,121.4331,12710.0
2021-02-05 10:55:00,124.91,125.02,124.79,124.89,7829.0,121.4331,121.5401,121.3165,121.4137,7829.0
2021-02-05 11:00:00,124.9,125.1,124.9,125.05,6357.0,121.4234,121.6178,121.4234,121.5692,6357.0
2021-02-05 11:05:00,125.08,125.08,124.76,124.77,4943.0,121.5984,121.5984,121.2873,121.297,4943.0
2021-02-05 11:10:00,124.78,124.78,124.52,124.66,8798.0,121.3067,121.3067,121.054,121.1901,8798.0
2021-02-05 11:15:00,124.59,124.67,124.52,124.62,3332.0,121.122,121.1998,121.054,121.1512,3332.0
2021-02-05 11:20:00,124.61,124.77,124.57,124.73,6140.0,121.1415,121.297,121.1026,121.2581,6140.0
2021-02-05 11:25:00,124.76,124.84,124.7,124.79,4636.0,121.2873,121.3651,121.229,121.3165,4636.0
2021-02-05 11:30:00,124.85,124.86,124.65,124.76,6421.0,121.3748,121.3845,121.1804,121.2873,6421.0
2021-02-05 11:35:00,124.76,124.84,124.74,124.77,6793.0,121.2873,121.3651,121.2679,121.297,6793.0
2021-02-05 11:40:00,124.77,124.87,124.77,124.87,5373.0,121.297,121.3942,121.297,121.3942,5373.0
2021-02-05 11:45:00,124.92,124.96,124.8,124.87,6830.0,121.4429,121.4817,121.3262,121.3942,6830.0
2021-02-05 11:50:00,124.88,124.91,124.75,124.78,5908.0,121.404,121.4331,121.2776,121.3067,5908.0
2021-02-05 11:55:00,124.77,124.77,124.56,124.56,5367.0,121.297,121.297,121.0929,121.0929,5367.0
2021-02-05 12:00:00,124.53,124.58,124.5,124.53,3405.0,121.0637,121.1123,121.0345,121.0637,3405.0
2021-02-05 12:05:00,124.54,124.63,124.48,124.5,8342.0,121.0734,121.1609,121.0151,121.0345,8342.0
2021-02-05 12:10:00,124.49,124.51,124.39,124.4,4324.0,121.0248,121.0443,120.9276,120.9373,4324.0
2021-02-05 12:15:00,124.41,124.41,124.27,124.32,4224.0,120.947,120.947,120.8109,120.8596,4224.0
2021-02-05 12:20:00,124.32,124.38,124.24,124.25,5280.0,120.8596,120.9179,120.7818,120.7915,5280.0
2021-02-05 12:25:00,124.25,124.34,124.24,124.31,4362.0,120.7915,120.879,120.7818,120.8498,4362.0
2021-02-05 12:30:00,124.32,124.37,124.28,124.29,4353.0,120.8596,120.9082,120.8207,120.8304,4353.0
2021-02-05 12:35:00,124.26,124.26,124.05,124.17,6716.0,120.8012,120.8012,120.5971,120.7137,6716.0
2021-02-05 12:40:00,124.21,124.27,124.15,124.18,3758.0,120.7526,120.8109,120.6943,120.7234,3758.0
2021-02-05 12:45:00,124.21,124.25,124.12,124.23,7978.0,120.7526,120.7915,120.6651,120.7721,7978.0
2021-02-05 12:50:00,124.22,124.29,124.18,124.22,4860.0,120.7623,120.8304,120.7234,120.7623,4860.0
2021-02-05 12:55:00,124.18,124.34,124.17,124.3,7226.0,120.7234,120.879,120.7137,120.8401,7226.0
2021-02-05 13:00:00,124.32,124.32,124.05,124.16,5147.0,120.8596,120.8596,120.5971,120.704,5147.0
2021-02-05 13:05:00,124.16,124.2,124.09,124.2,3601.0,120.704,120.7429,120.636,120.7429,3601.0
2021-02-05 13:10:00,124.18,124.24,124.15,124.19,5813.0,120.7234,120.7818,120.6943,120.7332,5813.0
2021-02-05 13:15:00,124.2,124.2,123.9,123.92,58364.0,120.7429,120.7429,120.4512,120.4707,58364.0
2021-02-05 13:20:00,123.9,124.03,123.69,123.78,26639.0,120.4512,120.5776,120.2471,120.3346,26639.0
2021-02-05 13:25:00,123.78,123.9,123.62,123.68,7336.0,120.3346,120.4512,120.179,120.2374,7336.0
2021-02-05 13:30:00,123.67,123.79,123.67,123.76,6556.0,120.2276,120.3443,120.2276,120.3151,6556.0
2021-02-05 13:35:00,123.73,123.85,123.67,123.72,60360.0,120.286,120.4026,120.2276,120.2763,60360.0
2021-02-05 13:40:00,123.7,123.7,123.42,123.42,8946.0,120.2568,120.2568,119.9846,119.9846,8946.0
2021-02-05 13:45:00,123.45,123.56,123.38,123.51,8600.0,120.0138,120.1207,119.9457,120.0721,8600.0
2021-02-05 13:50:00,123.36,123.56,123.32,123.53,4461.0,119.9263,120.1207,119.8874,120.0915,4461.0
2021-02-05 13:55:00,123.57,123.63,123.49,123.51,7140.0,120.1304,120.1888,120.0527,120.0721,7140.0
2021-02-05 14:00:00,123.51,123.59,123.49,123.59,3912.0,120.0721,120.1499,120.0527,120.1499,3912.0
2021-02-05 14:05:00,123.57,123.62,123.53,123.62,4908.0,120.1304,120.179,120.0915,120.179,4908.0
2021-02-05 14:10:00,123.61,123.73,123.5,123.58,8193.0,120.1693,120.286,120.0624,120.1402,8193.0
2021-02-05 14:15:00,123.6,123.64,123.54,123.57,4546.0,120.1596,120.1985,120.1013,120.1304,4546.0
2021-02-05 14:20:00,123.58,123.64,123.49,123.49,7621.0,120.1402,120.1985,120.0527,120.0527,7621.0
2021-02-05 14:25:00,123.52,123.74,123.52,123.65,8986.0,120.0818,120.2957,120.0818,120.2082,8986.0
2021-02-05 14:30:00,123.66,123.75,123.6,123.67,8399.0,120.2179,120.3054,120.1596,120.2276,8399.0
2021-02-05 14:35:00,123.67,123.83,123.63,123.81,3649.0,120.2276,120.3832,120.1888,120.3637,3649.0
2021-02-05 14:40:00,123.81,123.83,123.75,123.82,5525.0,120.3637,120.3832,120.3054,120.3735,5525.0
2021-02-05 14:45:00,123.82,123.85,123.56,123.57,12987.0,120.3735,120.4026,120.1207,120.1304,12987.0
2021-02-05 14:50:00,123.5,123.53,123.35,123.39,10547.0,120.0624,120.0915,119.9166,119.9554,10547.0
2021-02-05 14:55:00,123.39,123.61,123.38,123.56,6781.0,119.9554,120.1693,119.9457,120.1207,6781.0
2021-02-05 15:00:00,123.6,123.6,123.44,123.49,6981.0,120.1596,120.1596,120.004,120.0527,6981.0
2021-02-05 15:05:00,123.5,123.61,123.47,123.55,8920.0,120.0624,120.1693,120.0332,120.111,8920.0
2021-02-05 15:10:00,123.56,123.61,123.5,123.61,8783.0,120.1207,120.1693,120.0624,120.1693,8783.0
2021-02-05 15:15:00,123.62,123.77,123.6,123.68,15012.0,120.179,120.3249,120.1596,120.2374,15012.0
2021-02-05 15:20:00,123.68,123.74,123.62,123.7,9297.0,120.2374,120.2957,120.179,120.2568,9297.0
2021-02-05 15:25:00,123.69,123.71,123.57,123.63,12407.0,120.2471,120.2665,120.1304,120.1888,12407.0
2021-02-05 15:30:00,123.63,123.74,123.51,123.73,13593.0,120.1888,120.2957,120.0721,120.286,13593.0
2021-02-05 15:35:00,123.75,123.76,123.48,123.52,25378.0,120.3054,120.3151,120.0429,120.0818,25378.0
2021-02-05 15:40:00,123.51,123.57,123.43,123.45,26007.0,120.0721,120.1304,119.9943,120.0138,26007.0
2021-02-05 15:45:00,123.46,123.6,123.37,123.39,37166.0,120.0235,120.1596,119.936,119.9554,37166.0
2021-02-05 15:50:00,123.36,123.45,123.29,123.33,63769.0,119.9263,120.0138,119.8582,119.8971,63769.0
2021-02-05 15:55:00,123.33,123.5,123.11,123.18,196796.0,119.8971,120.0624,119.6832,119.7513,196796.0
2021-02-08 09:30:00,123.92,125.74,123.73,123.83,184950.0,120.4707,122.24,120.286,120.3832,184950.0
2021-02-08 09:35:00,123.9,124.35,123.02,123.84,60581.0,120.4512,120.8887,119.5957,120.3929,60581.0
2021-02-08 09:40:00,123.93,124.13,123.54,123.99,16890.0,120.4804,120.6748,120.1013,120.5387,16890.0
2021-02-08 09:45:00,124.06,124.08,123.7,123.86,9502.0,120.6068,120.6262,120.2568,120.4124,9502.0
2021-02-08 09:50:00,123.92,124.3,123.92,124.27,15343.0,120.4707,120.8401,120.4707,120.8109,15343.0
2021-02-08 09:55:00,124.26,124.42,123.89,123.96,7848.0,120.8012,120.9568,120.4415,120.5096,7848.0
2021-02-08 10:00:00,124.04,124.2,123.75,123.79,14817.0,120.5873,120.7429,120.3054,120.3443,14817.0
2021-02-08 10:05:00,123.78,123.88,123.65,123.82,8768.0,120.3346,120.4318,120.2082,120.3735,8768.0
2021-02-08 10:10:00,123.75,123.84,123.51,123.84,8792.0,120.3054,120.3929,120.0721,120.3929,8792.0
2021-02-08 10:15:00,123.77,123.8,123.55,123.8,7307.0,120.3249,120.354,120.111,120.354,7307.0
2021-02-08 10:20:00,123.86,123.86,123.45,123.5,6006.0,120.4124,120.4124,120.0138,120.0624,6006.0
2021-02-08 10:25:00,123.5,123.7,123.32,123.62,10584.0,120.0624,120.2568,119.8874,120.179,10584.0
2021-02-08 10:30:00,123.66,123.88,123.61,123.72,14826.0,120.2179,120.4318,120.1693,120.2763,14826.0
2021-02-08 10:35:00,123.66,123.74,123.46,123.46,9808.0,120.2179,120.2957,120.0235,120.0235,9808.0
2021-02-08 10:40:00,123.42,123.55,123.24,123.24,9355.0,119.9846,120.111,119.8096,119.8096,9355.0
2021-02-08 10:45:00,123.24,123.34,123.08,123.15,9794.0,119.8096,119.9068,119.6541,119.7221,9794.0
2021-02-08 10:50:00,123.18,123.18,122.84,122.84,10727.0,119.7513,119.7513,119.4207,119.4207,10727.0
2021-02-08 10:55:00,122.88,123.01,122.57,123.01,21102.0,119.4596,119.586,119.1583,119.586,21102.0
2021-02-08 11:00:00,123.06,123.13,122.59,122.74,8989.0,119.6346,119.7027,119.1777,119.3235,8989.0
2021-02-08 11:05:00,122.71,122.74,122.61,122.68,5821.0,119.2944,119.3235,119.1972,119.2652,5821.0
2021-02-08 11:10:00,122.71,122.79,122.58,122.73,8154.0,119.2944,119.3721,119.168,119.3138,8154.0
2021-02-08 11:15:00,122.73,123.03,122.72,122.92,6424.0,119.3138,119.6055,119.3041,119.4985,6424.0
2021-02-08 11:20:00,122.92,123.14,122.92,123.12,6067.0,119.4985,119.7124,119.4985,119.693,6067.0
2021-02-08 11:25:00,123.09,123.1,122.95,122.96,6947.0,119.6638,119.6735,119.5277,119.5374,6947.0
2021-02-08 11:30:00,123.0,123.0,122.81,122.88,4470.0,119.5763,119.5763,119.3916,119.4596,4470.0
2021-02-08 11:35:00,122.85,122.94,122.75,122.9,4271.0,119.4305,119.518,119.3333,119.4791,4271.0
2021-02-08 11:40:00,122.88,122.92,122.79,122.86,5381.0,119.4596,119.4985,119.3721,119.4402,5381.0
2021-02-08 11:45:00,122.89,123.05,122.85,123.05,4352.0,119.4694,119.6249,119.4305,119.6249,4352.0
2021-02-08 11:50:00,123.13,123.27,123.1,123.26,3976.0,119.7027,119.8388,119.6735,119.8291,3976.0
2021-02-08 11:55:00,123.24,123.42,123.02,123.03,5590.0,119.8096,119.9846,119.5957,119.6055,5590.0
2021-02-08 12:00:00,123.07,123.22,123.02,123.21,3367.0,119.6443,119.7902,119.5957,119.7804,3367.0
2021-02-08 12:05:00,123.21,123.24,123.08,123.08,4239.0,119.7804,119.8096,119.6541,119.6541,4239.0
2021-02-08 12:10:00,123.13,123.13,123.07,123.07,2998.0,119.7027,119.7027,119.6443,119.6443,2998.0
2021-02-08 12:15:00,123.06,123.09,123.01,123.09,4203.0,119.6346,119.6638,119.586,119.6638,4203.0
2021-02-08 12:20:00,123.05,123.41,123.0,123.3,78986.0,119.6249,119.9749,119.5763,119.8679,78986.0
2021-02-08 12:25:00,123.31,123.45,123.31,123.34,1800.0,119.8777,120.0138,119.8777,119.9068,1800.0
2021-02-08 12:30:00,123.32,123.43,123.32,123.4,2736.0,119.8874,119.9943,119.8874,119.9652,2736.0
2021-02-08 12:35:00,123.37,123.37,123.1,123.1,4048.0,119.936,119.936,119.6735,119.6735,4048.0
2021-02-08 12:40:00,123.13,123.28,123.07,123.28,5710.0,119.7027,119.8485,119.6443,119.8485,5710.0
2021-02-08 12:45:00,123.32,123.37,123.2,123.26,6334.0,119.8874,119.936,119.7707,119.8291,6334.0
2021-02-08 12:50:00,123.2,123.27,123.11,123.23,4318.0,119.7707,119.8388,119.6832,119.7999,4318.0
2021-02-08 12:55:00,123.2,123.2,123.06,123.16,3280.0,119.7707,119.7707,119.6346,119.7318,3280.0
2021-02-08 13:00:00,123.13,123.27,123.06,123.27,5511.0,119.7027,119.8388,119.6346,119.8388,5511.0
2021-02-08 13:05:00,123.27,123.29,123.06,123.15,6611.0,119.8388,119.8582,119.6346,119.7221,6611.0
2021-02-08 13:10:00,123.14,123.2,123.05,123.2,3304.0,119.7124,119.7707,119.6249,119.7707,3304.0
2021-02-08 13:15:00,123.21,123.33,123.2,123.28,6698.0,119.7804,119.8971,119.7707,119.8485,6698.0
2021-02-08 13:20:00,123.27,123.37,123.26,123.27,4332.0,119.8388,119.936,119.8291,119.8388,4332.0
2021-02-08 13:25:00,123.31,123.31,123.14,123.16,3868.0,119.8777,119.8777,119.7124,119.7318,3868.0
2021-02-08 13:30:00,123.18,123.4,123.11,123.4,5200.0,119.7513,119.9652,119.6832,119.9652,5200.0
2021-02-08 13:35:00,123.38,123.38,123.22,123.37,5771.0,119.9457,119.9457,119.7902,119.936,5771.0
2021-02-08 13:40:00,123.34,123.4,123.28,123.31,2509.0,119.9068,119.9652,119.8485,119.8777,2509.0
2021-02-08 13:45:00,123.29,123.31,123.12,123.21,4797.0,119.8582,119.8777,119.693,119.7804,4797.0
2021-02-08 13:50:00,123.17,123.2,122.92,123.03,3845.0,119.7416,119.7707,119.4985,119.6055,3845.0
2021-02-08 13:55:00,123.02,123.12,122.96,123.05,108680.0,119.5957,119.693,119.5374,119.6249,108680.0
2021-02-08 14:00:00,123.05,123.16,122.96,122.97,3892.0,119.6249,119.7318,119.5374,119.5471,3892.0
2021-02-08 14:05:00,123.0,123.16,123.0,123.13,6938.0,119.5763,119.7318,119.5763,119.7027,6938.0
2021-02-08 14:10:00,123.11,123.21,123.1,123.18,4341.0,119.6832,119.7804,119.6735,119.7513,4341.0
2021-02-08 14:15:00,123.15,123.34,123.05,123.21,4665.0,119.7221,119.9068,119.6249,119.7804,4665.0
2021-02-08 14:20:00,123.24,123.34,123.19,123.28,5209.0,119.8096,119.9068,119.761,119.8485,5209.0
2021-02-08 14:25:00,123.23,123.25,123.18,123.22,4253.0,119.7999,119.8193,119.7513,119.7902,4253.0
2021-02-08 14:30:00,123.21,123.31,123.16,123.27,4431.0,119.7804,119.8777,119.7318,119.8388,4431.0
2021-02-08 14:35:00,123.26,123.3,123.2,123.27,3194.0,119.8291,119.8679,119.7707,119.8388,3194.0
2021-02-08 14:40:00,123.21,123.28,123.2,123.26,4274.0,119.7804,119.8485,119.7707,119.8291,4274.0
2021-02-08 14:45:00,123.3,123.39,123.26,123.27,6066.0,119.8679,119.9554,119.8291,119.8388,6066.0
2021-02-08 14:50:00,123.29,123.36,123.22,123.27,3629.0,119.8582,119.9263,119.7902,119.8388,3629.0
2021-02-08 14:55:00,123.28,123.31,123.13,123.15,4570.0,119.8485,119.8777,119.7027,119.7221,4570.0
2021-02-08 15:00:00,123.14,123.29,123.13,123.27,5152.0,119.7124,119.8582,119.7027,119.8388,5152.0
2021-02-08 15:05:00,123.25,123.31,123.21,123.25,5632.0,119.8193,119.8777,119.7804,119.8193,5632.0
2021-02-08 15:10:00,123.25,123.25,123.17,123.2,4130.0,119.8193,119.8193,119.7416,119.7707,4130.0
2021-02-08 15:15:00,123.17,123.17,123.12,123.16,8959.0,119.7416,119.7416,119.693,119.7318,8959.0
2021-02-08 15:20:00,123.18,123.33,123.11,123.12,7802.0,119.7513,119.8971,119.6832,119.693,7802.0
2021-02-08 15:25:00,123.13,123.19,123.05,123.15,13492.0,119.7027,119.761,119.6249,119.7221,13492.0
2021-02-08 15:30:00,123.15,123.2,122.99,123.01,12881.0,119.7221,119.7707,119.5666,119.586,12881.0
2021-02-08 15:35:00,123.01,123.14,122.97,123.08,14572.0,119.586,119.7124,119.5471,119.6541,14572.0
2021-02-08 15:40:00,123.07,123.17,122.95,122.97,135661.0,119.6443,119.7416,119.5277,119.5471,135661.0
2021-02-08 15:45:00,122.97,123.03,122.9,123.0,31651.0,119.5471,119.6055,119.4791,119.5763,31651.0
2021-02-08 15:50:00,123.05,123.31,123.02,123.3,46076.0,119.6249,119.8777,119.5957,119.8679,46076.0
2021-02-08 15:55:00,123.3,123.44,123.03,123.39,184079.0,119.8679,120.004,119.6055,119.9554,184079.0
2021-02-09 09:30:00,123.41,123.42,122.77,123.04,25495.0,119.9749,119.9846,119.3527,119.6152,25495.0
2021-02-09 09:35:00,123.04,123.08,122.48,122.79,5934.0,119.6152,119.6541,119.0708,119.3721,5934.0
2021-02-09 09:40:00,122.87,122.87,122.36,122.36,6586.0,119.4499,119.4499,118.9541,118.9541,6586.0
2021-02-09 09:45:00,122.38,122.72,122.37,122.6,6983.0,118.9736,119.3041,118.9638,119.1874,6983.0
2021-02-09 09:50:00,122.63,122.92,122.54,122.77,9747.0,119.2166,119.4985,119.1291,119.3527,9747.0
2021-02-09 09:55:00,122.82,122.94,122.7,122.7,8378.0,119.4013,119.518,119.2846,119.2846,8378.0
2021-02-09 10:00:00,122.71,123.06,122.67,123.06,14243.0,119.2944,119.6346,119.2555,119.6346,14243.0
2021-02-09 10:05:00,123.11,123.21,122.98,123.0,13615.0,119.6832,119.7804,119.5569,119.5763,13615.0
2021-02-09 10:10:00,123.04,123.22,122.9,123.19,10836.0,119.6152,119.7902,119.4791,119.761,10836.0
2021-02-09 10:15:00,123.24,123.36,123.15,123.18,5617.0,119.8096,119.9263,119.7221,119.7513,5617.0
2021-02-09 10:20:00,123.2,123.39,123.15,123.31,5110.0,119.7707,119.9554,119.7221,119.8777,5110.0
2021-02-09 10:25:00,123.33,123.41,123.25,123.39,43647.0,119.8971,119.9749,119.8193,119.9554,43647.0
2021-02-09 10:30:00,123.37,123.4,123.2,123.32,13780.0,119.936,119.9652,119.7707,119.8874,13780.0
2021-02-09 10:35:00,123.34,123.38,123.22,123.24,12657.0,119.9068,119.9457,119.7902,119.8096,12657.0
2021-02-09 10:40:00,123.26,123.26,122.92,122.97,9534.0,119.8291,119.8291,119.4985,119.5471,9534.0
2021-02-09 10:45:00,122.99,122.99,122.76,122.78,13224.0,119.5666,119.5666,119.343,119.3624,13224.0
2021-02-09 10:50:00,122.78,122.8,122.64,122.73,13140.0,119.3624,119.3819,119.2263,119.3138,13140.0
2021-02-09 10:55:00,122.76,122.8,122.6,122.8,6512.0,119.343,119.3819,119.1874,119.3819,6512.0
2021-02-09 11:00:00,122.74,122.93,122.7,122.79,7317.0,119.3235,119.5082,119.2846,119.3721,7317.0
2021-02-09 11:05:00,122.78,122.78,122.52,122.52,6793.0,119.3624,119.3624,119.1097,119.1097,6793.0
2021-02-09 11:10:00,122.51,122.68,122.43,122.55,5599.0,119.0999,119.2652,119.0222,119.1388,5599.0
2021-02-09 11:15:00,122.51,122.68,122.41,122.62,3974.0,119.0999,119.2652,119.0027,119.2069,3974.0
2021-02-09 11:20:00,122.64,122.72,122.6,122.69,4772.0,119.2263,119.3041,119.1874,119.2749,4772.0
2021-02-09 11:25:00,122.69,122.85,122.66,122.71,6583.0,119.2749,119.4305,119.2458,119.2944,6583.0
2021-02-09 11:30:00,122.71,122.75,122.36,122.46,10770.0,119.2944,119.3333,118.9541,119.0513,10770.0
2021-02-09 11:35:00,122.49,122.89,122.49,122.84,4405.0,119.0805,119.4694,119.0805,119.4207,4405.0
2021-02-09 11:40:00,122.86,122.99,122.86,122.94,4600.0,119.4402,119.5666,119.4402,119.518,4600.0
2021-02-09 11:45:00,122.89,122.89,122.64,122.73,11118.0,119.4694,119.4694,119.2263,119.3138,11118.0
2021-02-09 11:50:00,122.71,123.11,122.7,123.11,9523.0,119.2944,119.6832,119.2846,119.6832,9523.0
2021-02-09 11:55:00,123.15,123.15,122.79,122.85,5792.0,119.7221,119.7221,119.3721,119.4305,5792.0
2021-02-09 12:00:00,122.8,122.85,122.77,122.85,3927.0,119.3819,119.4305,119.3527,119.4305,3927.0
2021-02-09 12:05:00,122.84,122.99,122.83,122.94,4637.0,119.4207,119.5666,119.411,119.518,4637.0
2021-02-09 12:10:00,122.95,123.02,122.93,122.97,4401.0,119.5277,119.5957,119.5082,119.5471,4401.0
2021-02-09 12:15:00,122.98,122.99,122.82,122.82,6909.0,119.5569,119.5666,119.4013,119.4013,6909.0
2021-02-09 12:20:00,122.82,122.89,122.8,122.8,4743.0,119.4013,119.4694,119.3819,119.3819,4743.0
2021-02-09 12:25:00,122.79,122.81,122.74,122.74,5181.0,119.3721,119.3916,119.3235,119.3235,5181.0
2021-02-09 12:30:00,122.74,122.74,122.56,122.56,8087.0,119.3235,119.3235,119.1485,119.1485,8087.0
2021-02-09 12:35:00,122.54,122.86,122.53,122.78,5248.0,119.1291,119.4402,119.1194,119.3624,5248.0
2021-02-09 12:40:00,122.79,123.01,122.79,123.01,4327.0,119.3721,119.586,119.3721,119.586,4327.0
2021-02-09 12:45:00,123.03,123.03,122.92,122.95,3286.0,119.6055,119.6055,119.4985,119.5277,3286.0
2021-02-09 12:50:00,122.92,122.99,122.9,122.92,2950.0,119.4985,119.5666,119.4791,119.4985,2950.0
2021-02-09 12:55:00,122.92,122.95,122.79,122.84,5088.0,119.4985,119.5277,119.3721,119.4207,5088.0
2021-02-09 13:00:00,122.79,122.86,122.75,122.82,2900.0,119.3721,119.4402,119.3333,119.4013,2900.0
2021-02-09 13:05:00,122.83,122.83,122.75,122.79,1109.0,119.411,119.411,119.3333,119.3721,1109.0
2021-02-09 13:10:00,122.79,122.79,122.68,122.68,7205.0,119.3721,119.3721,119.2652,119.2652,7205.0
2021-02-09 13:15:00,122.7,122.7,122.54,122.59,4515.0,119.2846,119.2846,119.1291,119.1777,4515.0
2021-02-09 13:20:00,122.58,122.59,122.5,122.5,3126.0,119.168,119.1777,119.0902,119.0902,3126.0
2021-02-09 13:25:00,122.51,122.7,122.51,122.68,2601.0,119.0999,119.2846,119.0999,119.2652,2601.0
2021-02-09 13:30:00,122.66,122.78,122.65,122.76,2400.0,119.2458,119.3624,119.236,119.343,2400.0
2021-02-09 13:35:00,122.76,122.84,122.73,122.84,2963.0,119.343,119.4207,119.3138,119.4207,2963.0
2021-02-09 13:40:00,122.83,122.94,122.83,122.93,3306.0,119.411,119.518,119.411,119.5082,3306.0
2021-02-09 13:45:00,122.96,123.01,122.85,122.85,4136.0,119.5374,119.586,119.4305,119.4305,4136.0
2021-02-09 13:50:00,122.79,122.87,122.73,122.76,4539.0,119.3721,119.4499,119.3138,119.343,4539.0
2021-02-09 13:55:00,122.74,122.92,122.74,122.92,1690.0,119.3235,119.4985,119.3235,119.4985,1690.0
2021-02-09 14:00:00,122.91,122.94,122.86,122.92,3400.0,119.4888,119.518,119.4402,119.4985,3400.0
2021-02-09 14:05:00,122.94,122.95,122.88,122.94,5584.0,119.518,119.5277,119.4596,119.518,5584.0
2021-02-09 14:10:00,122.93,122.94,122.85,122.85,3665.0,119.5082,119.518,119.4305,119.4305,3665.0
2021-02-09 14:15:00,122.82,122.86,122.78,122.86,4033.0,119.4013,119.4402,119.3624,119.4402,4033.0
2021-02-09 14:20:00,122.88,122.88,122.79,122.84,3419.0,119.4596,119.4596,119.3721,119.4207,3419.0
2021-02-09 14:25:00,122.84,122.85,122.5,122.77,678106.0,119.4207,119.4305,119.0902,119.3527,678106.0
2021-02-09 14:30:00,122.74,123.04,122.72,123.02,9277.0,119.3235,119.6152,119.3041,119.5957,9277.0
2021-02-09 14:35:00,123.03,123.15,123.02,123.12,7515.0,119.6055,119.7221,119.5957,119.693,7515.0
2021-02-09 14:40:00,123.11,123.15,123.06,123.14,10438.0,119.6832,119.7221,119.6346,119.7124,10438.0
2021-02-09 14:45:00,123.14,123.14,123.06,123.13,9971.0,119.7124,119.7124,119.6346,119.7027,9971.0
2021-02-09 14:50:00,123.12,123.12,122.94,122.94,14907.0,119.693,119.693,119.518,119.518,14907.0
2021-02-09 14:55:00,122.94,122.97,122.84,122.85,8668.0,119.518,119.5471,119.4207,119.4305,8668.0
2021-02-09 15:00:00,122.85,122.92,122.74,122.91,11501.0,119.4305,119.4985,119.3235,119.4888,11501.0
2021-02-09 15:05:00,122.92,123.26,122.92,123.26,8266.0,119.4985,119.8291,119.4985,119.8291,8266.0
2021-02-09 15:10:00,123.23,123.24,123.16,123.19,9361.0,119.7999,119.8096,119.7318,119.761,9361.0
2021-02-09 15:15:00,123.2,123.32,123.17,123.32,18916.0,119.7707,119.8874,119.7416,119.8874,18916.0
2021-02-09 15:20:00,123.31,123.34,123.12,123.2,10926.0,119.8777,119.9068,119.693,119.7707,10926.0
2021-02-09 15:25:00,123.2,123.2,123.08,123.12,18149.0,119.7707,119.7707,119.6541,119.693,18149.0
2021-02-09 15:30:00,123.11,123.22,123.11,123.22,17120.0,119.6832,119.7902,119.6832,119.7902,17120.0
2021-02-09 15:35:00,123.23,123.48,123.23,123.39,13640.0,119.7999,120.0429,119.7999,119.9554,13640.0
2021-02-09 15:40:00,123.39,123.49,123.38,123.42,18260.0,119.9554,120.0527,119.9457,119.9846,18260.0
2021-02-09 15:45:00,123.41,123.43,123.17,123.21,23187.0,119.9749,119.9943,119.7416,119.7804,23187.0
2021-02-09 15:50:00,123.19,123.34,123.19,123.26,43379.0,119.761,119.9068,119.761,119.8291,43379.0
2021-02-09 15:55:00,123.24,123.27,123.18,123.23,99068.0,119.8096,119.8388,119.7513,119.7999,99068.0
2021-02-10 09:30:00,124.59,124.61,124.1,124.41,21404.0,121.122,121.1415,120.6457,120.947,21404.0
2021-02-10 09:35:00,124.51,124.8,124.41,124.76,39808.0,121.0443,121.3262,120.947,121.2873,39808.0
2021-02-10 09:40:00,124.76,125.12,124.7,124.96,42019.0,121.2873,121.6373,121.229,121.4817,42019.0
2021-02-10 09:45:00,124.84,125.24,124.79,125.0,9633.0,121.3651,121.7539,121.3165,121.5206,9633.0
2021-02-10 09:50:00,125.06,125.08,124.68,124.77,17578.0,121.579,121.5984,121.2095,121.297,17578.0
2021-02-10 09:55:00,124.71,124.81,124.6,124.69,8728.0,121.2387,121.3359,121.1318,121.2193,8728.0
2021-02-10 10:00:00,124.73,124.85,124.59,124.59,16028.0,121.2581,121.3748,121.122,121.122,16028.0
2021-02-10 10:05:00,124.55,124.83,124.52,124.67,10021.0,121.0832,121.3554,121.054,121.1998,10021.0
2021-02-10 10:10:00,124.74,124.86,124.7,124.82,18591.0,121.2679,121.3845,121.229,121.3456,18591.0
2021-02-10 10:15:00,124.79,124.88,124.63,124.77,16952.0,121.3165,121.404,121.1609,121.297,16952.0
2021-02-10 10:20:00,124.76,124.79,124.44,124.59,10484.0,121.2873,121.3165,120.9762,121.122,10484.0
2021-02-10 10:25:00,124.59,124.84,124.56,124.63,10889.0,121.122,121.3651,121.0929,121.1609,10889.0
2021-02-10 10:30:00,124.55,124.59,124.3,124.34,11662.0,121.0832,121.122,120.8401,120.879,11662.0
2021-02-10 10:35:00,124.42,124.7,124.42,124.57,4744.0,120.9568,121.229,120.9568,121.1026,4744.0
2021-02-10 10:40:00,124.54,124.65,124.13,124.16,7723.0,121.0734,121.1804,120.6748,120.704,7723.0
2021-02-10 10:45:00,124.16,124.19,123.88,124.12,26917.0,120.704,120.7332,120.4318,120.6651,26917.0
2021-02-10 10:50:00,124.13,124.32,124.0,124.08,33120.0,120.6748,120.8596,120.5485,120.6262,33120.0
2021-02-10 10:55:00,124.1,124.49,124.1,124.34,16691.0,120.6457,121.0248,120.6457,120.879,16691.0
2021-02-10 11:00:00,124.34,124.43,124.18,124.3,6360.0,120.879,120.9665,120.7234,120.8401,6360.0
2021-02-10 11:05:00,124.21,124.51,124.19,124.5,9655.0,120.7526,121.0443,120.7332,121.0345,9655.0
2021-02-10 11:10:00,124.62,124.68,124.52,124.61,4405.0,121.1512,121.2095,121.054,121.1415,4405.0
2021-02-10 11:15:00,124.6,124.93,124.57,124.74,9774.0,121.1318,121.4526,121.1026,121.2679,9774.0
2021-02-10 11:20:00,124.8,124.92,124.65,124.72,8916.0,121.3262,121.4429,121.1804,121.2484,8916.0
2021-02-10 11:25:00,124.73,124.89,124.54,124.56,5228.0,121.2581,121.4137,121.0734,121.0929,5228.0
2021-02-10 11:30:00,124.58,124.69,124.44,124.63,7433.0,121.1123,121.2193,120.9762,121.1609,7433.0
2021-02-10 11:35:00,124.63,124.71,124.34,124.41,7816.0,121.1609,121.2387,120.879,120.947,7816.0
2021-02-10 11:40:00,124.39,124.6,124.38,124.4,5773.0,120.9276,121.1318,120.9179,120.9373,5773.0
2021-02-10 11:45:00,124.4,124.49,124.35,124.47,4828.0,120.9373,121.0248,120.8887,121.0054,4828.0
2021-02-10 11:50:00,124.47,124.59,124.42,124.49,7985.0,121.0054,121.122,120.9568,121.0248,7985.0
2021-02-10 11:55:00,124.44,124.5,124.39,124.39,4866.0,120.9762,121.0345,120.9276,120.9276,4866.0
2021-02-10 12:00:00,124.31,124.32,124.18,124.22,3912.0,120.8498,120.8596,120.7234,120.7623,3912.0
2021-02-10 12:05:00,124.21,124.47,124.18,124.43,6583.0,120.7526,121.0054,120.7234,120.9665,6583.0
2021-02-10 12:10:00,124.38,124.78,124.38,124.78,5642.0,120.9179,121.3067,120.9179,121.3067,5642.0
2021-02-10 12:15:00,124.76,124.81,124.63,124.71,3602.0,121.2873,121.3359,121.1609,121.2387,3602.0
2021-02-10 12:20:00,124.71,124.76,124.62,124.65,6414.0,121.2387,121.2873,121.1512,121.1804,6414.0
2021-02-10 12:25:00,124.65,124.9,124.64,124.78,6125.0,121.1804,121.4234,121.1706,121.3067,6125.0
2021-02-10 12:30:00,124.74,124.76,124.64,124.73,2901.0,121.2679,121.2873,121.1706,121.2581,2901.0
2021-02-10 12:35:00,124.74,124.87,124.71,124.83,5951.0,121.2679,121.3942,121.2387,121.3554,5951.0
2021-02-10 12:40:00,124.81,124.92,124.81,124.81,3800.0,121.3359,121.4429,121.3359,121.3359,3800.0
2021-02-10 12:45:00,124.8,124.96,124.7,124.96,3311.0,121.3262,121.4817,121.229,121.4817,3311.0
2021-02-10 12:50:00,125.0,125.1,124.91,125.03,5763.0,121.5206,121.6178,121.4331,121.5498,5763.0
2021-02-10 12:55:00,125.05,125.12,125.03,125.09,2320.0,121.5692,121.6373,121.5498,121.6081,2320.0
2021-02-10 13:00:00,125.03,125.04,124.95,125.04,2025.0,121.5498,121.5595,121.472,121.5595,2025.0
2021-02-10 13:05:00,125.06,125.17,125.04,125.04,2843.0,121.579,121.6859,121.5595,121.5595,2843.0
2021-02-10 13:10:00,125.02,125.2,124.99,125.2,1700.0,121.5401,121.7151,121.5109,121.7151,1700.0
2021-02-10 13:15:00,125.15,125.29,125.13,125.26,3212.0,121.6664,121.8026,121.647,121.7734,3212.0
2021-02-10 13:20:00,125.26,125.37,125.26,125.32,3524.0,121.7734,121.8803,121.7734,121.8317,3524.0
2021-02-10 13:25:00,125.31,125.4,125.25,125.25,1912.0,121.822,121.9095,121.7637,121.7637,1912.0
2021-02-10 13:30:00,125.24,125.38,125.23,125.33,3535.0,121.7539,121.89,121.7442,121.8414,3535.0
2021-02-10 13:35:00,125.31,125.34,125.12,125.12,1802.0,121.822,121.8512,121.6373,121.6373,1802.0
2021-02-10 13:40:00,125.12,125.24,125.06,125.13,4407.0,121.6373,121.7539,121.579,121.647,4407.0
2021-02-10 13:45:00,125.1,125.18,125.03,125.09,2822.0,121.6178,121.6956,121.5498,121.6081,2822.0
2021-02-10 13:50:00,125.07,125.14,125.02,125.14,2975.0,121.5887,121.6567,121.5401,121.6567,2975.0
2021-02-10 13:55:00,125.08,125.13,125.05,125.12,3257.0,121.5984,121.647,121.5692,121.6373,3257.0
2021-02-10 14:00:00,125.18,125.27,125.12,125.27,3449.0,121.6956,121.7831,121.6373,121.7831,3449.0
2021-02-10 14:05:00,125.25,125.3,125.17,125.17,4920.0,121.7637,121.8123,121.6859,121.6859,4920.0
2021-02-10 14:10:00,125.21,125.27,125.17,125.26,2106.0,121.7248,121.7831,121.6859,121.7734,2106.0
2021-02-10 14:15:00,125.24,125.37,125.18,125.32,7451.0,121.7539,121.8803,121.6956,121.8317,7451.0
2021-02-10 14:20:00,125.27,125.32,125.22,125.32,5467.0,121.7831,121.8317,121.7345,121.8317,5467.0
2021-02-10 14:25:00,125.26,125.51,125.19,125.48,5560.0,121.7734,122.0164,121.7053,121.9873,5560.0
2021-02-10 14:30:00,125.54,125.67,125.47,125.66,4931.0,122.0456,122.172,121.9775,122.1623,4931.0
2021-02-10 14:35:00,125.62,125.65,125.47,125.59,4553.0,122.1234,122.1525,121.9775,122.0942,4553.0
2021-02-10 14:40:00,125.58,125.71,125.58,125.6,5292.0,122.0845,122.2109,122.0845,122.1039,5292.0
2021-02-10 14:45:00,125.53,125.6,125.49,125.59,2106.0,122.0359,122.1039,121.997,122.0942,2106.0
2021-02-10 14:50:00,125.6,125.7,125.57,125.57,2724.0,122.1039,122.2011,122.0748,122.0748,2724.0
2021-02-10 14:55:00,125.62,125.67,125.52,125.64,4464.0,122.1234,122.172,122.0262,122.1428,4464.0
2021-02-10 15:00:00,125.63,125.74,125.52,125.52,5496.0,122.1331,122.24,122.0262,122.0262,5496.0
2021-02-10 15:05:00,125.53,125.55,125.42,125.43,3484.0,122.0359,122.0553,121.9289,121.9387,3484.0
2021-02-10 15:10:00,125.44,125.57,125.39,125.55,5231.0,121.9484,122.0748,121.8998,122.0553,5231.0
2021-02-10 15:15:00,125.55,125.55,125.4,125.43,7522.0,122.0553,122.0553,121.9095,121.9387,7522.0
2021-02-10 15:20:00,125.45,125.48,125.35,125.37,7317.0,121.9581,121.9873,121.8609,121.8803,7317.0
2021-02-10 15:25:00,125.38,125.41,125.26,125.27,5250.0,121.89,121.9192,121.7734,121.7831,5250.0
2021-02-10 15:30:00,125.24,125.3,125.09,125.12,7111.0,121.7539,121.8123,121.6081,121.6373,7111.0
2021-02-10 15:35:00,125.1,125.14,124.9,124.9,9673.0,121.6178,121.6567,121.4234,121.4234,9673.0
2021-02-10 15:40:00,124.93,124.98,124.78,124.82,10253.0,121.4526,121.5012,121.3067,121.3456,10253.0
2021-02-10 15:45:00,124.86,125.0,124.78,124.78,18050.0,121.3845,121.5206,121.3067,121.3067,18050.0
2021-02-10 15:50:00,124.74,125.05,124.58,125.02,31784.0,121.2679,121.5692,121.1123,121.5401,31784.0
2021-02-10 15:55:00,125.0,125.04,124.82,125.04,42262.0,121.5206,121.5595,121.3456,121.5595,42262.0
2021-02-11 09:30:00,125.7,125.94,125.11,125.11,25116.0,122.2011,122.4345,121.6276,121.6276,25116.0
2021-02-11 09:35:00,125.18,126.13,125.15,126.04,13829.0,121.6956,122.6192,121.6664,122.5317,13829.0
2021-02-11 09:40:00,126.02,126.09,125.83,125.83,6932.0,122.5122,122.5803,122.3275,122.3275,6932.0
2021-02-11 09:45:00,125.89,126.05,125.7,125.87,8752.0,122.3859,122.5414,122.2011,122.3664,8752.0
2021-02-11 09:50:00,125.86,125.87,125.56,125.56,13857.0,122.3567,122.3664,122.065,122.065,13857.0
2021-02-11 09:55:00,125.55,125.71,125.35,125.4,12300.0,122.0553,122.2109,121.8609,121.9095,12300.0
2021-02-11 10:00:00,125.29,125.76,125.29,125.76,3576.0,121.8026,122.2595,121.8026,122.2595,3576.0
2021-02-11 10:05:00,125.79,125.8,125.71,125.71,3293.0,122.2886,122.2984,122.2109,122.2109,3293.0
2021-02-11 10:10:00,125.73,125.73,125.52,125.68,5906.0,122.2303,122.2303,122.0262,122.1817,5906.0
2021-02-11 10:15:00,125.65,125.9,125.63,125.67,3771.0,122.1525,122.3956,122.1331,122.172,3771.0
2021-02-11 10:20:00,125.66,125.89,125.65,125.79,5262.0,122.1623,122.3859,122.1525,122.2886,5262.0
2021-02-11 10:25:00,125.82,126.0,125.79,126.0,4095.0,122.3178,122.4928,122.2886,122.4928,4095.0
2021-02-11 10:30:00,126.0,126.14,125.99,126.09,5743.0,122.4928,122.6289,122.4831,122.5803,5743.0
2021-02-11 10:35:00,126.11,126.29,126.03,126.06,4247.0,122.5997,122.7747,122.522,122.5511,4247.0
2021-02-11 10:40:00,126.03,126.15,126.02,126.05,3383.0,122.522,122.6386,122.5122,122.5414,3383.0
2021-02-11 10:45:00,126.09,126.3,126.05,126.29,6349.0,122.5803,122.7844,122.5414,122.7747,6349.0
2021-02-11 10:50:00,126.29,126.44,126.28,126.33,4064.0,122.7747,122.9205,122.765,122.8136,4064.0
2021-02-11 10:55:00,126.37,126.44,125.88,125.98,8283.0,122.8525,122.9205,122.3761,122.4733,8283.0
2021-02-11 11:00:00,126.0,126.03,125.81,126.03,4034.0,122.4928,122.522,122.3081,122.522,4034.0
2021-02-11 11:05:00,125.99,126.27,125.99,126.24,16499.0,122.4831,122.7553,122.4831,122.7261,16499.0
2021-02-11 11:10:00,126.32,126.32,126.11,126.31,5698.0,122.8039,122.8039,122.5997,122.7942,5698.0
2021-02-11 11:15:00,126.31,126.35,126.12,126.27,5603.0,122.7942,122.833,122.6094,122.7553,5603.0
2021-02-11 11:20:00,126.29,126.29,126.13,126.17,3350.0,122.7747,122.7747,122.6192,122.6581,3350.0
2021-02-11 11:25:00,126.21,126.23,126.1,126.18,4611.0,122.6969,122.7164,122.59,122.6678,4611.0
2021-02-11 11:30:00,126.16,126.28,126.16,126.27,2937.0,122.6483,122.765,122.6483,122.7553,2937.0
2021-02-11 11:35:00,126.25,126.4,126.25,126.39,3452.0,122.7358,122.8817,122.7358,122.8719,3452.0
2021-02-11 11:40:00,126.37,126.41,126.2,126.22,5969.0,122.8525,122.8914,122.6872,122.7067,5969.0
2021-02-11 11:45:00,126.2,126.42,126.2,126.38,5749.0,122.6872,122.9011,122.6872,122.8622,5749.0
2021-02-11 11:50:00,126.4,126.57,126.4,126.41,6431.0,122.8817,123.0469,122.8817,122.8914,6431.0
2021-02-11 11:55:00,126.33,126.5,126.32,126.5,3245.0,122.8136,122.9789,122.8039,122.9789,3245.0
2021-02-11 12:00:00,126.48,126.53,126.42,126.44,3978.0,122.9594,123.008,122.9011,122.9205,3978.0
2021-02-11 12:05:00,126.44,126.47,126.36,126.37,5639.0,122.9205,122.9497,122.8428,122.8525,5639.0
2021-02-11 12:10:00,126.3,126.34,126.27,126.29,3760.0,122.7844,122.8233,122.7553,122.7747,3760.0
2021-02-11 12:15:00,126.28,126.31,126.11,126.11,7254.0,122.765,122.7942,122.5997,122.5997,7254.0
2021-02-11 12:20:00,126.08,126.23,126.08,126.23,4737.0,122.5706,122.7164,122.5706,122.7164,4737.0
2021-02-11 12:25:00,126.18,126.21,125.93,125.96,7102.0,122.6678,122.6969,122.4247,122.4539,7102.0
2021-02-11 12:30:00,126.0,126.22,125.93,126.19,10624.0,122.4928,122.7067,122.4247,122.6775,10624.0
2021-02-11 12:35:00,126.19,126.25,126.08,126.13,12934.0,122.6775,122.7358,122.5706,122.6192,12934.0
2021-02-11 12:40:00,126.11,126.11,125.8,125.81,6304.0,122.5997,122.5997,122.2984,122.3081,6304.0
2021-02-11 12:45:00,125.82,125.92,125.64,125.89,7093.0,122.3178,122.415,122.1428,122.3859,7093.0
2021-02-11 12:50:00,125.94,125.99,125.68,125.86,7371.0,122.4345,122.4831,122.1817,122.3567,7371.0
2021-02-11 12:55:00,125.91,126.01,125.85,126.01,7744.0,122.4053,122.5025,122.347,122.5025,7744.0
2021-02-11 13:00:00,125.99,125.99,125.81,125.94,6101.0,122.4831,122.4831,122.3081,122.4345,6101.0
2021-02-11 13:05:00,125.97,126.07,125.89,125.97,13999.0,122.4636,122.5608,122.3859,122.4636,13999.0
2021-02-11 13:10:00,125.96,126.14,125.95,126.1,8817.0,122.4539,122.6289,122.4442,122.59,8817.0
2021-02-11 13:15:00,126.09,126.15,126.0,126.0,6761.0,122.5803,122.6386,122.4928,122.4928,6761.0
2021-02-11 13:20:00,125.97,126.13,125.97,126.05,7266.0,122.4636,122.6192,122.4636,122.5414,7266.0
2021-02-11 13:25:00,126.04,126.1,125.99,126.08,6833.0,122.5317,122.59,122.4831,122.5706,6833.0
2021-02-11 13:30:00,126.06,126.1,126.01,126.02,7832.0,122.5511,122.59,122.5025,122.5122,7832.0
2021-02-11 13:35:00,126.0,126.23,126.0,126.2,4642.0,122.4928,122.7164,122.4928,122.6872,4642.0
2021-02-11 13:40:00,126.23,126.37,126.22,126.28,6445.0,122.7164,122.8525,122.7067,122.765,6445.0
2021-02-11 13:45:00,126.31,126.36,126.24,126.32,4467.0,122.7942,122.8428,122.7261,122.8039,4467.0
2021-02-11 13:50:00,126.3,126.37,126.3,126.37,4531.0,122.7844,122.8525,122.7844,122.8525,4531.0
2021-02-11 13:55:00,126.36,126.37,126.25,126.25,2026.0,122.8428,122.8525,122.7358,122.7358,2026.0
2021-02-11 14:00:00,126.27,126.33,126.15,126.33,5468.0,122.7553,122.8136,122.6386,122.8136,5468.0
2021-02-11 14:05:00,126.3,126.62,126.27,126.58,5949.0,122.7844,123.0955,122.7553,123.0566,5949.0
2021-02-11 14:10:00,126.6,126.62,126.45,126.56,6205.0,123.0761,123.0955,122.9303,123.0372,6205.0
2021-02-11 14:15:00,126.57,126.77,126.57,126.77,6862.0,123.0469,123.2414,123.0469,123.2414,6862.0
2021-02-11 14:20:00,126.79,126.84,126.55,126.83,9194.0,123.2608,123.3094,123.0275,123.2997,9194.0
2021-02-11 14:25:00,126.85,126.93,126.75,126.81,8677.0,123.3191,123.3969,123.2219,123.2802,8677.0
2021-02-11 14:30:00,126.83,126.95,126.72,126.72,6643.0,123.2997,123.4163,123.1927,123.1927,6643.0
2021-02-11 14:35:00,126.72,126.84,126.63,126.77,6676.0,123.1927,123.3094,123.1053,123.2414,6676.0
2021-02-11 14:40:00,126.81,126.97,126.75,126.94,6760.0,123.2802,123.4358,123.2219,123.4066,6760.0
2021-02-11 14:45:00,126.94,127.0,126.84,126.94,5242.0,123.4066,123.465,123.3094,123.4066,5242.0
2021-02-11 14:50:00,126.97,127.09,126.85,127.07,11450.0,123.4358,123.5525,123.3191,123.533,11450.0
2021-02-11 14:55:00,127.12,127.12,126.91,126.99,11492.0,123.5816,123.5816,123.3775,123.4552,11492.0
2021-02-11 15:00:00,127.04,127.04,126.87,126.95,5591.0,123.5038,123.5038,123.3386,123.4163,5591.0
2021-02-11 15:05:00,126.99,127.15,126.99,127.03,8720.0,123.4552,123.6108,123.4552,123.4941,8720.0
2021-02-11 15:10:00,127.05,127.24,127.0,127.19,7836.0,123.5136,123.6983,123.465,123.6497,7836.0
2021-02-11 15:15:00,127.19,127.26,127.09,127.15,8036.0,123.6497,123.7177,123.5525,123.6108,8036.0
2021-02-11 15:20:00,127.15,127.26,127.15,127.17,10426.0,123.6108,123.7177,123.6108,123.6302,10426.0
2021-02-11 15:25:00,127.18,127.23,126.83,126.84,17050.0,123.6399,123.6886,123.2997,123.3094,17050.0
2021-02-11 15:30:00,126.87,127.03,126.83,126.98,13922.0,123.3386,123.4941,123.2997,123.4455,13922.0
2021-02-11 15:35:00,126.94,126.99,126.83,126.86,12932.0,123.4066,123.4552,123.2997,123.3289,12932.0
2021-02-11 15:40:00,126.87,127.04,126.75,126.89,19487.0,123.3386,123.5038,123.2219,123.358,19487.0
2021-02-11 15:45:00,126.9,127.16,126.86,127.04,23905.0,123.3677,123.6205,123.3289,123.5038,23905.0
2021-02-11 15:50:00,127.03,127.09,126.8,127.09,38935.0,123.4941,123.5525,123.2705,123.5525,38935.0
2021-02-11 15:55:00,127.08,127.08,126.82,126.96,74998.0,123.5427,123.5427,123.29,123.4261,74998.0
2021-02-12 09:30:00,126.93,126.98,126.32,126.66,16870.0,123.3969,123.4455,122.8039,123.1344,16870.0
2021-02-12 09:35:00,126.72,127.3,126.45,127.13,7803.0,123.1927,123.7566,122.9303,123.5913,7803.0
2021-02-12 09:40:00,127.28,127.36,126.95,127.24,4174.0,123.7372,123.8149,123.4163,123.6983,4174.0
2021-02-12 09:45:00,127.38,127.64,127.27,127.38,3546.0,123.8344,124.0871,123.7274,123.8344,3546.0
2021-02-12 09:50:00,127.33,127.52,127.29,127.38,7274.0,123.7858,123.9705,123.7469,123.8344,7274.0
2021-02-12 09:55:00,127.44,127.44,126.93,127.11,15906.0,123.8927,123.8927,123.3969,123.5719,15906.0
2021-02-12 10:00:00,126.99,127.49,126.99,127.24,9250.0,123.4552,123.9413,123.4552,123.6983,9250.0
2021-02-12 10:05:00,127.28,127.65,127.24,127.59,11038.0,123.7372,124.0969,123.6983,124.0385,11038.0
2021-02-12 10:10:00,127.66,127.83,127.6,127.75,9000.0,124.1066,124.2719,124.0483,124.1941,9000.0
2021-02-12 10:15:00,127.68,127.76,127.57,127.75,6914.0,124.126,124.2038,124.0191,124.1941,6914.0
2021-02-12 10:20:00,127.71,127.71,127.52,127.57,5555.0,124.1552,124.1552,123.9705,124.0191,5555.0
2021-02-12 10:25:00,127.61,127.73,127.48,127.53,6328.0,124.058,124.1746,123.9316,123.9802,6328.0
2021-02-12 10:30:00,127.55,127.64,127.34,127.61,5691.0,123.9996,124.0871,123.7955,124.058,5691.0
2021-02-12 10:35:00,127.62,127.87,127.59,127.85,9573.0,124.0677,124.3107,124.0385,124.2913,9573.0
2021-02-12 10:40:00,127.89,128.09,127.84,128.03,10610.0,124.3302,124.5246,124.2816,124.4663,10610.0
2021-02-12 10:45:00,128.05,128.13,127.87,127.94,4015.0,124.4857,124.5635,124.3107,124.3788,4015.0
2021-02-12 10:50:00,127.9,128.12,127.86,128.08,6024.0,124.3399,124.5538,124.301,124.5149,6024.0
2021-02-12 10:55:00,128.06,128.21,127.96,128.1,9145.0,124.4955,124.6413,124.3982,124.5343,9145.0
2021-02-12 11:00:00,128.1,128.31,128.07,128.28,6212.0,124.5343,124.7385,124.5052,124.7093,6212.0
2021-02-12 11:05:00,128.26,128.34,128.12,128.3,5316.0,124.6899,124.7677,124.5538,124.7288,5316.0
2021-02-12 11:10:00,128.28,128.32,128.19,128.31,6006.0,124.7093,124.7482,124.6218,124.7385,6006.0
2021-02-12 11:15:00,128.28,128.37,128.18,128.28,9695.0,124.7093,124.7968,124.6121,124.7093,9695.0
2021-02-12 11:20:00,128.33,128.33,128.01,128.02,7736.0,124.7579,124.7579,124.4468,124.4566,7736.0
2021-02-12 11:25:00,128.04,128.22,127.9,128.22,7490.0,124.476,124.651,124.3399,124.651,7490.0
2021-02-12 11:30:00,128.19,128.35,128.1,128.27,9961.0,124.6218,124.7774,124.5343,124.6996,9961.0
2021-02-12 11:35:00,128.3,128.36,128.2,128.2,7596.0,124.7288,124.7871,124.6316,124.6316,7596.0
2021-02-12 11:40:00,128.19,128.35,128.18,128.35,6932.0,124.6218,124.7774,124.6121,124.7774,6932.0
2021-02-12 11:45:00,128.31,128.6,128.3,128.48,9220.0,124.7385,125.0204,124.7288,124.9038,9220.0
2021-02-12 11:50:00,128.5,128.53,128.32,128.33,5177.0,124.9232,124.9524,124.7482,124.7579,5177.0
2021-02-12 11:55:00,128.32,128.38,128.28,128.34,7106.0,124.7482,124.8065,124.7093,124.7677,7106.0
2021-02-12 12:00:00,128.32,128.42,128.27,128.28,4247.0,124.7482,124.8454,124.6996,124.7093,4247.0
2021-02-12 12:05:00,128.25,128.37,128.24,128.3,5705.0,124.6802,124.7968,124.6704,124.7288,5705.0
2021-02-12 12:10:00,128.28,128.29,128.15,128.19,10757.0,124.7093,124.719,124.5829,124.6218,10757.0
2021-02-12 12:15:00,128.17,128.19,127.94,127.94,7914.0,124.6024,124.6218,124.3788,124.3788,7914.0
2021-02-12 12:20:00,127.93,128.13,127.92,128.11,4492.0,124.3691,124.5635,124.3593,124.5441,4492.0
2021-02-12 12:25:00,128.13,128.13,128.01,128.03,5831.0,124.5635,124.5635,124.4468,124.4663,5831.0
2021-02-12 12:30:00,128.01,128.13,127.93,128.05,7808.0,124.4468,124.5635,124.3691,124.4857,7808.0
2021-02-12 12:35:00,128.01,128.06,127.99,128.0,6294.0,124.4468,124.4955,124.4274,124.4371,6294.0
2021-02-12 12:40:00,128.0,128.12,127.9,128.07,3543.0,124.4371,124.5538,124.3399,124.5052,3543.0
2021-02-12 12:45:00,128.06,128.11,128.0,128.0,6245.0,124.4955,124.5441,124.4371,124.4371,6245.0
2021-02-12 12:50:00,127.96,128.07,127.8,127.8,6244.0,124.3982,124.5052,124.2427,124.2427,6244.0
2021-02-12 12:55:00,127.81,127.84,127.75,127.82,4054.0,124.2524,124.2816,124.1941,124.2621,4054.0
2021-02-12 13:00:00,127.78,127.79,127.6,127.71,11202.0,124.2232,124.233,124.0483,124.1552,11202.0
2021-02-12 13:05:00,127.72,127.73,127.65,127.7,2967.0,124.1649,124.1746,124.0969,124.1455,2967.0
2021-02-12 13:10:00,127.7,127.83,127.64,127.69,4726.0,124.1455,124.2719,124.0871,124.1357,4726.0
2021-02-12 13:15:00,127.67,127.77,127.61,127.62,6077.0,124.1163,124.2135,124.058,124.0677,6077.0
2021-02-12 13:20:00,127.61,127.62,127.48,127.62,3643.0,124.058,124.0677,123.9316,124.0677,3643.0
2021-02-12 13:25:00,127.59,127.62,127.48,127.52,2926.0,124.0385,124.0677,123.9316,123.9705,2926.0
2021-02-12 13:30:00,127.55,127.6,127.49,127.55,1500.0,123.9996,124.0483,123.9413,123.9996,1500.0
2021-02-12 13:35:00,127.56,127.63,127.55,127.58,2404.0,124.0094,124.0774,123.9996,124.0288,2404.0
2021-02-12 13:40:00,127.62,127.65,127.49,127.49,2999.0,124.0677,124.0969,123.9413,123.9413,2999.0
2021-02-12 13:45:00,127.54,127.54,127.49,127.52,2705.0,123.9899,123.9899,123.9413,123.9705,2705.0
2021-02-12 13:50:00,127.51,127.64,127.51,127.62,3807.0,123.9608,124.0871,123.9608,124.0677,3807.0
2021-02-12 13:55:00,127.62,127.62,127.53,127.61,3067.0,124.0677,124.0677,123.9802,124.058,3067.0
2021-02-12 14:00:00,127.59,127.59,127.46,127.52,3429.0,124.0385,124.0385,123.9122,123.9705,3429.0
2021-02-12 14:05:00,127.51,127.57,127.44,127.52,4200.0,123.9608,124.0191,123.8927,123.9705,4200.0
2021-02-12 14:10:00,127.57,127.59,127.54,127.54,4103.0,124.0191,124.0385,123.9899,123.9899,4103.0
2021-02-12 14:15:00,127.55,127.75,127.52,127.73,4318.0,123.9996,124.1941,123.9705,124.1746,4318.0
2021-02-12 14:20:00,127.77,127.77,127.63,127.65,4453.0,124.2135,124.2135,124.0774,124.0969,4453.0
2021-02-12 14:25:00,127.63,127.69,127.61,127.65,4897.0,124.0774,124.1357,124.058,124.0969,4897.0
2021-02-12 14:30:00,127.64,127.64,127.52,127.56,3700.0,124.0871,124.0871,123.9705,124.0094,3700.0
2021-02-12 14:35:00,127.64,127.66,127.51,127.53,3544.0,124.0871,124.1066,123.9608,123.9802,3544.0
2021-02-12 14:40:00,127.52,127.61,127.5,127.58,3558.0,123.9705,124.058,123.951,124.0288,3558.0
2021-02-12 14:45:00,127.57,127.66,127.54,127.66,3310.0,124.0191,124.1066,123.9899,124.1066,3310.0
2021-02-12 14:50:00,127.65,127.71,127.58,127.65,4900.0,124.0969,124.1552,124.0288,124.0969,4900.0
2021-02-12 14:55:00,127.63,127.75,127.63,127.65,5833.0,124.0774,124.1941,124.0774,124.0969,5833.0
2021-02-12 15:00:00,127.66,127.7,127.6,127.65,3243.0,124.1066,124.1455,124.0483,124.0969,3243.0
2021-02-12 15:05:00,127.63,127.83,127.62,127.74,43650.0,124.0774,124.2719,124.0677,124.1844,43650.0
2021-02-12 15:10:00,127.74,127.91,127.72,127.91,3121.0,124.1844,124.3496,124.1649,124.3496,3121.0
2021-02-12 15:15:00,127.94,127.99,127.93,127.99,2816.0,124.3788,124.4274,124.3691,124.4274,2816.0
2021-02-12 15:20:00,127.96,128.06,127.93,127.94,5428.0,124.3982,124.4955,124.3691,124.3788,5428.0
2021-02-12 15:25:00,127.94,128.18,127.94,128.16,15143.0,124.3788,124.6121,124.3788,124.5927,15143.0
2021-02-12 15:30:00,128.17,128.52,128.06,128.51,28011.0,124.6024,124.9426,124.4955,124.9329,28011.0
2021-02-12 15:35:00,128.45,128.52,128.29,128.34,9721.0,124.8746,124.9426,124.719,124.7677,9721.0
2021-02-12 15:40:00,128.33,128.46,128.32,128.32,10531.0,124.7579,124.8843,124.7482,124.7482,10531.0
2021-02-12 15:45:00,128.28,128.36,128.06,128.11,15701.0,124.7093,124.7871,124.4955,124.5441,15701.0
2021-02-12 15:50:00,128.14,128.25,128.07,128.21,46220.0,124.5732,124.6802,124.5052,124.6413,46220.0
2021-02-12 15:55:00,128.21,128.23,127.93,127.95,111985.0,124.6413,124.6607,124.3691,124.3885,111985.0
2021-02-16 09:30:00,129.31,130.24,128.75,130.24,89240.0,125.7107,126.6148,125.1662,126.6148,89240.0
2021-02-16 09:35:00,130.05,130.6,129.9,130.56,29693.0,126.4301,126.9647,126.2842,126.9259,29693.0
2021-02-16 09:40:00,130.49,131.08,130.31,130.8,54849.0,126.8578,127.4314,126.6828,127.1592,54849.0
2021-02-16 09:45:00,130.8,130.8,129.92,130.03,40597.0,127.1592,127.1592,126.3037,126.4106,40597.0
2021-02-16 09:50:00,130.02,130.05,129.55,129.72,26016.0,126.4009,126.4301,125.944,126.1092,26016.0
2021-02-16 09:55:00,129.64,129.88,129.25,129.4,33830.0,126.0315,126.2648,125.6523,125.7982,33830.0
2021-02-16 10:00:00,129.43,129.59,129.24,129.43,19517.0,125.8273,125.9829,125.6426,125.8273,19517.0
2021-02-16 10:05:00,129.44,129.44,128.8,129.06,14231.0,125.837,125.837,125.2149,125.4676,14231.0
2021-02-16 10:10:00,129.06,129.12,128.9,129.01,20234.0,125.4676,125.5259,125.3121,125.419,20234.0
2021-02-16 10:15:00,128.92,129.19,128.64,129.19,17400.0,125.3315,125.594,125.0593,125.594,17400.0
2021-02-16 10:20:00,129.18,129.48,129.15,129.47,23450.0,125.5843,125.8759,125.5551,125.8662,23450.0
2021-02-16 10:25:00,129.52,129.91,129.36,129.87,18621.0,125.9148,126.294,125.7593,126.2551,18621.0
2021-02-16 10:30:00,129.9,130.11,129.78,129.86,31121.0,126.2842,126.4884,126.1676,126.2453,31121.0
2021-02-16 10:35:00,129.81,129.98,129.65,129.98,14860.0,126.1967,126.362,126.0412,126.362,14860.0
2021-02-16 10:40:00,129.94,130.3,129.87,130.15,14313.0,126.3231,126.6731,126.2551,126.5273,14313.0
2021-02-16 10:45:00,130.17,130.26,129.58,129.6,20856.0,126.5467,126.6342,125.9731,125.9926,20856.0
2021-02-16 10:50:00,129.66,129.71,129.45,129.55,14923.0,126.0509,126.0995,125.8468,125.944,14923.0
2021-02-16 10:55:00,129.56,130.09,129.54,129.75,23152.0,125.9537,126.4689,125.9343,126.1384,23152.0
2021-02-16 11:00:00,129.74,129.86,129.56,129.64,15314.0,126.1287,126.2453,125.9537,126.0315,15314.0
2021-02-16 11:05:00,129.57,129.57,129.08,129.08,11375.0,125.9634,125.9634,125.4871,125.4871,11375.0
2021-02-16 11:10:00,129.12,129.51,129.12,129.33,20529.0,125.5259,125.9051,125.5259,125.7301,20529.0
2021-02-16 11:15:00,129.33,129.52,129.08,129.47,10949.0,125.7301,125.9148,125.4871,125.8662,10949.0
2021-02-16 11:20:00,129.48,129.63,129.32,129.32,12187.0,125.8759,126.0217,125.7204,125.7204,12187.0
2021-02-16 11:25:00,129.32,129.36,129.13,129.31,16967.0,125.7204,125.7593,125.5357,125.7107,16967.0
2021-02-16 11:30:00,129.31,129.32,128.96,129.08,10439.0,125.7107,125.7204,125.3704,125.4871,10439.0
2021-02-16 11:35:00,129.16,129.27,128.9,129.09,15745.0,125.5648,125.6718,125.3121,125.4968,15745.0
2021-02-16 11:40:00,129.09,129.1,128.87,128.87,20619.0,125.4968,125.5065,125.2829,125.2829,20619.0
2021-02-16 11:45:00,128.86,128.9,128.75,128.85,10636.0,125.2732,125.3121,125.1662,125.2635,10636.0
2021-02-16 11:50:00,128.76,128.84,128.64,128.69,20328.0,125.176,125.2537,125.0593,125.1079,20328.0
2021-02-16 11:55:00,128.69,128.7,128.55,128.55,14440.0,125.1079,125.1176,124.9718,124.9718,14440.0
2021-02-16 12:00:00,128.54,128.7,128.41,128.54,16007.0,124.9621,125.1176,124.8357,124.9621,16007.0
2021-02-16 12:05:00,128.5,128.53,128.35,128.41,7395.0,124.9232,124.9524,124.7774,124.8357,7395.0
2021-02-16 12:10:00,128.39,128.78,128.35,128.78,8546.0,124.8163,125.1954,124.7774,125.1954,8546.0
2021-02-16 12:15:00,128.77,128.77,128.42,128.62,8300.0,125.1857,125.1857,124.8454,125.0399,8300.0
2021-02-16 12:20:00,128.58,128.59,128.4,128.44,9548.0,125.001,125.0107,124.826,124.8649,9548.0
2021-02-16 12:25:00,128.51,128.67,128.44,128.67,9757.0,124.9329,125.0885,124.8649,125.0885,9757.0
2021-02-16 12:30:00,128.67,128.68,128.38,128.43,7122.0,125.0885,125.0982,124.8065,124.8552,7122.0
2021-02-16 12:35:00,128.43,128.43,128.19,128.24,13021.0,124.8552,124.8552,124.6218,124.6704,13021.0
2021-02-16 12:40:00,128.29,128.37,128.07,128.07,7229.0,124.719,124.7968,124.5052,124.5052,7229.0
2021-02-16 12:45:00,128.08,128.15,128.03,128.15,14051.0,124.5149,124.5829,124.4663,124.5829,14051.0
2021-02-16 12:50:00,128.13,128.32,128.08,128.3,7759.0,124.5635,124.7482,124.5149,124.7288,7759.0
2021-02-16 12:55:00,128.32,128.51,128.32,128.46,8078.0,124.7482,124.9329,124.7482,124.8843,8078.0
2021-02-16 13:00:00,128.44,128.46,128.38,128.43,6798.0,124.8649,124.8843,124.8065,124.8552,6798.0
2021-02-16 13:05:00,128.43,128.55,128.37,128.52,11753.0,124.8552,124.9718,124.7968,124.9426,11753.0
2021-02-16 13:10:00,128.55,128.65,128.48,128.58,8782.0,124.9718,125.069,124.9038,125.001,8782.0
2021-02-16 13:15:00,128.6,128.64,128.47,128.64,6014.0,125.0204,125.0593,124.894,125.0593,6014.0
2021-02-16 13:20:00,128.61,128.77,128.61,128.7,10069.0,125.0301,125.1857,125.0301,125.1176,10069.0
2021-02-16 13:25:00,128.71,128.73,128.63,128.72,5242.0,125.1274,125.1468,125.0496,125.1371,5242.0
2021-02-16 13:30:00,128.75,128.83,128.69,128.74,8950.0,125.1662,125.244,125.1079,125.1565,8950.0
2021-02-16 13:35:00,128.72,128.76,128.58,128.64,9410.0,125.1371,125.176,125.001,125.0593,9410.0
2021-02-16 13:40:00,128.65,128.69,128.53,128.6,10592.0,125.069,125.1079,124.9524,125.0204,10592.0
2021-02-16 13:45:00,128.59,128.63,128.5,128.63,5905.0,125.0107,125.0496,124.9232,125.0496,5905.0
2021-02-16 13:50:00,128.65,128.67,128.49,128.5,14223.0,125.069,125.0885,124.9135,124.9232,14223.0
2021-02-16 13:55:00,128.5,128.6,128.47,128.51,6320.0,124.9232,125.0204,124.894,124.9329,6320.0
2021-02-16 14:00:00,128.52,128.53,128.43,128.5,9286.0,124.9426,124.9524,124.8552,124.9232,9286.0
2021-02-16 14:05:00,128.52,128.67,128.52,128.66,6476.0,124.9426,125.0885,124.9426,125.0787,6476.0
2021-02-16 14:10:00,128.64,128.64,128.54,128.56,10062.0,125.0593,125.0593,124.9621,124.9815,10062.0
2021-02-16 14:15:00,128.58,128.71,128.57,128.64,9197.0,125.001,125.1274,124.9913,125.0593,9197.0
2021-02-16 14:20:00,128.67,128.72,128.64,128.64,13255.0,125.0885,125.1371,125.0593,125.0593,13255.0
2021-02-16 14:25:00,128.62,128.62,128.46,128.5,9959.0,125.0399,125.0399,124.8843,124.9232,9959.0
2021-02-16 14:30:00,128.47,128.48,128.29,128.39,12907.0,124.894,124.9038,124.719,124.8163,12907.0
2021-02-16 14:35:00,128.44,128.44,128.32,128.43,9156.0,124.8649,124.8649,124.7482,124.8552,9156.0
2021-02-16 14:40:00,128.43,128.63,128.42,128.53,9571.0,124.8552,125.0496,124.8454,124.9524,9571.0
2021-02-16 14:45:00,128.59,128.59,128.35,128.52,7271.0,125.0107,125.0107,124.7774,124.9426,7271.0
2021-02-16 14:50:00,128.54,128.56,128.33,128.42,12074.0,124.9621,124.9815,124.7579,124.8454,12074.0
2021-02-16 14:55:00,128.43,128.61,128.43,128.54,6062.0,124.8552,125.0301,124.8552,124.9621,6062.0
2021-02-16 15:00:00,128.51,128.52,128.33,128.43,7464.0,124.9329,124.9426,124.7579,124.8552,7464.0
2021-02-16 15:05:00,128.45,128.52,128.41,128.46,10326.0,124.8746,124.9426,124.8357,124.8843,10326.0
2021-02-16 15:10:00,128.44,128.46,128.33,128.45,5960.0,124.8649,124.8843,124.7579,124.8746,5960.0
2021-02-16 15:15:00,128.44,128.5,128.32,128.33,8519.0,124.8649,124.9232,124.7482,124.7579,8519.0
2021-02-16 15:20:00,128.33,128.4,128.29,128.33,8126.0,124.7579,124.826,124.719,124.7579,8126.0
2021-02-16 15:25:00,128.33,128.44,128.31,128.39,13988.0,124.7579,124.8649,124.7385,124.8163,13988.0
2021-02-16 15:30:00,128.38,128.68,128.35,128.68,17084.0,124.8065,125.0982,124.7774,125.0982,17084.0
2021-02-16 15:35:00,128.69,128.73,128.39,128.41,21921.0,125.1079,125.1468,124.8163,124.8357,21921.0
2021-02-16 15:40:00,128.41,128.41,128.14,128.2,36549.0,124.8357,124.8357,124.5732,124.6316,36549.0
2021-02-16 15:45:00,128.22,128.27,128.11,128.16,43284.0,124.651,124.6996,124.5441,124.5927,43284.0
2021-02-16 15:50:00,128.21,128.21,128.02,128.14,55144.0,124.6413,124.6413,124.4566,124.5732,55144.0
2021-02-16 15:55:00,128.13,128.13,127.84,127.91,143524.0,124.5635,124.5635,124.2816,124.3496,143524.0
2021-02-17 09:30:00,132.8,133.99,132.33,132.77,3600.0,129.1035,130.2604,128.6466,129.0743,3600.0
2021-02-17 09:35:00,132.9,134.3,131.79,133.78,263322.0,129.2007,130.5618,128.1216,130.0562,263322.0
2021-02-17 09:40:00,133.74,134.49,133.19,133.19,90003.0,130.0173,130.7465,129.4827,129.4827,90003.0
2021-02-17 09:45:00,133.19,134.27,133.11,133.98,74474.0,129.4827,130.5326,129.4049,130.2507,74474.0
2021-02-17 09:50:00,133.98,135.21,133.53,134.91,171273.0,130.2507,131.4464,129.8132,131.1548,171273.0
2021-02-17 09:55:00,134.92,134.92,133.9,134.0,91002.0,131.1645,131.1645,130.1729,130.2701,91002.0
2021-02-17 10:00:00,133.95,135.4,133.95,134.8,174281.0,130.2215,131.6311,130.2215,131.0478,174281.0
2021-02-17 10:05:00,134.89,136.82,134.63,136.52,135744.0,131.1353,133.0116,130.8826,132.72,135744.0
2021-02-17 10:10:00,136.4,136.98,135.65,136.05,84734.0,132.6033,133.1672,131.8742,132.263,84734.0
2021-02-17 10:15:00,135.92,135.98,135.08,135.08,51331.0,132.1367,132.195,131.32,131.32,51331.0
2021-02-17 10:20:00,135.02,135.16,134.57,134.88,33589.0,131.2617,131.3978,130.8242,131.1256,33589.0
2021-02-17 10:25:00,134.82,134.97,134.16,134.47,23015.0,131.0673,131.2131,130.4257,130.727,23015.0
2021-02-17 10:30:00,134.47,135.17,134.34,134.92,23639.0,130.727,131.4075,130.6006,131.1645,23639.0
2021-02-17 10:35:00,134.86,135.74,134.84,135.49,23252.0,131.1062,131.9617,131.0867,131.7186,23252.0
2021-02-17 10:40:00,135.43,135.46,135.05,135.17,24520.0,131.6603,131.6895,131.2909,131.4075,24520.0
2021-02-17 10:45:00,135.31,135.92,135.28,135.4,43764.0,131.5436,132.1367,131.5145,131.6311,43764.0
2021-02-17 10:50:00,135.35,135.39,134.74,134.81,27414.0,131.5825,131.6214,130.9895,131.0576,27414.0
2021-02-17 10:55:00,134.66,134.88,134.17,134.47,29175.0,130.9117,131.1256,130.4354,130.727,29175.0
2021-02-17 11:00:00,134.62,134.73,133.21,133.23,69346.0,130.8729,130.9798,129.5021,129.5215,69346.0
2021-02-17 11:05:00,133.15,133.37,132.93,133.33,42014.0,129.4438,129.6576,129.2299,129.6188,42014.0
2021-02-17 11:10:00,133.27,133.36,132.78,132.92,22523.0,129.5604,129.6479,129.0841,129.2202,22523.0
2021-02-17 11:15:00,132.91,132.91,132.42,132.81,19090.0,129.2105,129.2105,128.7341,129.1132,19090.0
2021-02-17 11:20:00,132.86,133.07,131.92,132.04,46477.0,129.1618,129.366,128.248,128.3647,46477.0
2021-02-17 11:25:00,132.0,133.17,131.57,132.81,107117.0,128.3258,129.4632,127.9077,129.1132,107117.0
2021-02-17 11:30:00,132.8,133.0,132.21,132.28,42403.0,129.1035,129.2979,128.5299,128.598,42403.0
2021-02-17 11:35:00,132.36,132.72,132.09,132.6,25369.0,128.6758,129.0257,128.4133,128.9091,25369.0
2021-02-17 11:40:00,132.65,132.99,132.37,132.53,27406.0,128.9577,129.2882,128.6855,128.841,27406.0
2021-02-17 11:45:00,132.49,132.5,132.07,132.37,32681.0,128.8021,128.8119,128.3938,128.6855,32681.0
2021-02-17 11:50:00,132.37,132.37,131.68,131.68,33629.0,128.6855,128.6855,128.0147,128.0147,33629.0
2021-02-17 11:55:00,131.68,131.92,131.49,131.52,19005.0,128.0147,128.248,127.83,127.8591,19005.0
2021-02-17 12:00:00,131.52,131.69,131.32,131.57,22196.0,127.8591,128.0244,127.6647,127.9077,22196.0
2021-02-17 12:05:00,131.58,131.79,131.39,131.77,26449.0,127.9175,128.1216,127.7328,128.1022,26449.0
2021-02-17 12:10:00,131.77,132.07,131.46,131.48,15040.0,128.1022,128.3938,127.8008,127.8203,15040.0
2021-02-17 12:15:00,131.52,132.06,131.52,131.93,14296.0,127.8591,128.3841,127.8591,128.2577,14296.0
2021-02-17 12:20:00,131.9,132.18,131.86,132.02,14127.0,128.2286,128.5008,128.1897,128.3452,14127.0
2021-02-17 12:25:00,131.97,132.0,131.69,131.89,15121.0,128.2966,128.3258,128.0244,128.2188,15121.0
2021-02-17 12:30:00,131.92,131.97,131.6,131.68,17594.0,128.248,128.2966,127.9369,128.0147,17594.0
2021-02-17 12:35:00,131.65,131.91,131.62,131.83,15008.0,127.9855,128.2383,127.9564,128.1605,15008.0
2021-02-17 12:40:00,131.81,132.02,131.69,131.76,17542.0,128.1411,128.3452,128.0244,128.0925,17542.0
2021-02-17 12:45:00,131.76,132.01,131.64,131.84,16792.0,128.0925,128.3355,127.9758,128.1702,16792.0
2021-02-17 12:50:00,131.82,132.25,131.79,132.05,21510.0,128.1508,128.5688,128.1216,128.3744,21510.0
2021-02-17 12:55:00,132.06,132.11,131.85,132.0,20974.0,128.3841,128.4327,128.18,128.3258,20974.0
2021-02-17 13:00:00,131.94,131.97,131.42,131.66,31592.0,128.2675,128.2966,127.7619,127.9952,31592.0
2021-02-17 13:05:00,131.67,132.09,131.67,132.09,17009.0,128.005,128.4133,128.005,128.4133,17009.0
2021-02-17 13:10:00,132.12,132.27,131.93,131.99,12860.0,128.4424,128.5883,128.2577,128.3161,12860.0
2021-02-17 13:15:00,132.01,132.13,131.98,132.06,7059.0,128.3355,128.4522,128.3063,128.3841,7059.0
2021-02-17 13:20:00,132.05,132.05,131.64,131.9,15024.0,128.3744,128.3744,127.9758,128.2286,15024.0
2021-02-17 13:25:00,131.94,132.01,131.36,131.6,29543.0,128.2675,128.3355,127.7036,127.9369,29543.0
2021-02-17 13:30:00,131.57,131.62,131.31,131.35,15591.0,127.9077,127.9564,127.655,127.6939,15591.0
2021-02-17 13:35:00,131.32,131.44,131.16,131.28,28441.0,127.6647,127.7814,127.5092,127.6258,28441.0
2021-02-17 13:40:00,131.29,131.31,130.8,130.8,41748.0,127.6355,127.655,127.1592,127.1592,41748.0
2021-02-17 13:45:00,130.79,131.12,130.52,131.07,15288.0,127.1495,127.4703,126.887,127.4217,15288.0
2021-02-17 13:50:00,131.09,131.55,131.09,131.25,12737.0,127.4411,127.8883,127.4411,127.5967,12737.0
2021-02-17 13:55:00,131.23,131.53,131.03,131.21,12756.0,127.5772,127.8689,127.3828,127.5578,12756.0
2021-02-17 14:00:00,131.19,131.33,131.11,131.29,13136.0,127.5383,127.6744,127.4606,127.6355,13136.0
2021-02-17 14:05:00,131.29,131.74,131.24,131.59,18822.0,127.6355,128.073,127.5869,127.9272,18822.0
2021-02-17 14:10:00,131.64,131.72,131.48,131.72,13634.0,127.9758,128.0536,127.8203,128.0536,13634.0
2021-02-17 14:15:00,131.78,131.82,131.62,131.68,10404.0,128.1119,128.1508,127.9564,128.0147,10404.0
2021-02-17 14:20:00,131.73,131.76,131.02,131.34,10500.0,128.0633,128.0925,127.3731,127.6842,10500.0
2021-02-17 14:25:00,131.29,131.6,131.15,131.6,13705.0,127.6355,127.9369,127.4994,127.9369,13705.0
2021-02-17 14:30:00,131.62,131.64,131.13,131.14,13194.0,127.9564,127.9758,127.48,127.4897,13194.0
2021-02-17 14:35:00,131.12,131.22,131.07,131.08,10114.0,127.4703,127.5675,127.4217,127.4314,10114.0
2021-02-17 14:40:00,131.05,131.16,130.88,131.16,11531.0,127.4022,127.5092,127.237,127.5092,11531.0
2021-02-17 14:45:00,131.16,131.24,130.66,130.97,17166.0,127.5092,127.5869,127.0231,127.3245,17166.0
2021-02-17 14:50:00,131.02,131.05,130.77,130.79,15166.0,127.3731,127.4022,127.13,127.1495,15166.0
2021-02-17 14:55:00,130.81,130.9,130.56,130.84,17422.0,127.1689,127.2564,126.9259,127.1981,17422.0
2021-02-17 15:00:00,130.8,130.91,130.4,130.59,20350.0,127.1592,127.2661,126.7703,126.955,20350.0
2021-02-17 15:05:00,130.61,130.64,130.4,130.56,15733.0,126.9745,127.0036,126.7703,126.9259,15733.0
2021-02-17 15:10:00,130.51,130.54,130.12,130.31,15884.0,126.8773,126.9064,126.4981,126.6828,15884.0
2021-02-17 15:15:00,130.31,130.39,130.12,130.14,17427.0,126.6828,126.7606,126.4981,126.5176,17427.0
2021-02-17 15:20:00,130.14,130.39,129.97,130.28,25135.0,126.5176,126.7606,126.3523,126.6537,25135.0
2021-02-17 15:25:00,130.3,130.46,130.26,130.46,14381.0,126.6731,126.8286,126.6342,126.8286,14381.0
2021-02-17 15:30:00,130.46,130.64,130.19,130.22,25934.0,126.8286,127.0036,126.5662,126.5953,25934.0
2021-02-17 15:35:00,130.19,130.32,129.71,129.84,34382.0,126.5662,126.6925,126.0995,126.2259,34382.0
2021-02-17 15:40:00,129.86,130.03,129.59,130.0,49965.0,126.2453,126.4106,125.9829,126.3815,49965.0
2021-02-17 15:45:00,129.99,130.27,129.71,130.24,54445.0,126.3717,126.6439,126.0995,126.6148,54445.0
2021-02-17 15:50:00,130.27,130.46,129.73,130.05,109868.0,126.6439,126.8286,126.119,126.4301,109868.0
2021-02-17 15:55:00,130.05,130.26,129.79,130.13,214426.0,126.4301,126.6342,126.1773,126.5078,214426.0
2021-02-18 09:30:00,129.0,129.2,128.34,128.72,52912.0,125.4093,125.6037,124.7677,125.1371,52912.0
2021-02-18 09:35:00,128.81,129.31,128.09,128.24,42736.0,125.2246,125.7107,124.5246,124.6704,42736.0
2021-02-18 09:40:00,128.23,128.61,127.78,128.38,12196.0,124.6607,125.0301,124.2232,124.8065,12196.0
2021-02-18 09:45:00,128.26,128.56,128.06,128.14,16876.0,124.6899,124.9815,124.4955,124.5732,16876.0
2021-02-18 09:50:00,128.02,128.35,127.88,128.1,8675.0,124.4566,124.7774,124.3205,124.5343,8675.0
2021-02-18 09:55:00,128.05,128.29,127.61,128.19,51201.0,124.4857,124.719,124.058,124.6218,51201.0
2021-02-18 10:00:00,128.26,129.14,128.23,128.96,15692.0,124.6899,125.5454,124.6607,125.3704,15692.0
2021-02-18 10:05:00,128.94,129.26,128.41,129.06,15573.0,125.351,125.662,124.8357,125.4676,15573.0
2021-02-18 10:10:00,129.07,129.19,128.74,128.74,14250.0,125.4773,125.594,125.1565,125.1565,14250.0
2021-02-18 10:15:00,128.64,128.77,128.47,128.77,3904.0,125.0593,125.1857,124.894,125.1857,3904.0
2021-02-18 10:20:00,128.84,128.94,128.39,128.91,8222.0,125.2537,125.351,124.8163,125.3218,8222.0
2021-02-18 10:25:00,129.03,129.13,128.86,129.07,13081.0,125.4385,125.5357,125.2732,125.4773,13081.0
2021-02-18 10:30:00,129.09,129.22,128.87,128.96,9188.0,125.4968,125.6232,125.2829,125.3704,9188.0
2021-02-18 10:35:00,128.9,128.95,128.63,128.94,8846.0,125.3121,125.3607,125.0496,125.351,8846.0
2021-02-18 10:40:00,128.91,128.91,128.7,128.8,6051.0,125.3218,125.3218,125.1176,125.2149,6051.0
2021-02-18 10:45:00,128.75,129.1,128.66,129.1,6694.0,125.1662,125.5065,125.0787,125.5065,6694.0
2021-02-18 10:50:00,129.07,129.82,129.02,129.79,63244.0,125.4773,126.2065,125.4287,126.1773,63244.0
2021-02-18 10:55:00,129.83,130.18,129.69,129.86,8764.0,126.2162,126.5564,126.0801,126.2453,8764.0
2021-02-18 11:00:00,129.9,130.06,129.53,130.01,8518.0,126.2842,126.4398,125.9245,126.3912,8518.0
2021-02-18 11:05:00,130.04,130.39,130.0,130.21,12591.0,126.4203,126.7606,126.3815,126.5856,12591.0
2021-02-18 11:10:00,130.24,130.24,129.81,129.91,10814.0,126.6148,126.6148,126.1967,126.294,10814.0
2021-02-18 11:15:00,129.87,129.92,129.7,129.77,15964.0,126.2551,126.3037,126.0898,126.1579,15964.0
2021-02-18 11:20:00,129.72,129.75,129.05,129.05,6161.0,126.1092,126.1384,125.4579,125.4579,6161.0
2021-02-18 11:25:00,129.1,129.2,128.96,129.01,9713.0,125.5065,125.6037,125.3704,125.419,9713.0
2021-02-18 11:30:00,128.98,129.2,128.9,128.91,7613.0,125.3898,125.6037,125.3121,125.3218,7613.0
2021-02-18 11:35:00,128.93,129.01,128.71,128.71,11601.0,125.3412,125.419,125.1274,125.1274,11601.0
2021-02-18 11:40:00,128.69,129.08,128.68,129.04,5085.0,125.1079,125.4871,125.0982,125.4482,5085.0
2021-02-18 11:45:00,129.05,129.2,128.85,129.04,5947.0,125.4579,125.6037,125.2635,125.4482,5947.0
2021-02-18 11:50:00,128.98,129.05,128.51,128.7,19843.0,125.3898,125.4579,124.9329,125.1176,19843.0
2021-02-18 11:55:00,128.71,128.85,128.66,128.85,11147.0,125.1274,125.2635,125.0787,125.2635,11147.0
2021-02-18 12:00:00,128.81,128.81,128.58,128.62,6498.0,125.2246,125.2246,125.001,125.0399,6498.0
2021-02-18 12:05:00,128.66,128.75,128.48,128.56,17770.0,125.0787,125.1662,124.9038,124.9815,17770.0
2021-02-18 12:10:00,128.57,128.97,128.54,128.89,9413.0,124.9913,125.3801,124.9621,125.3023,9413.0
2021-02-18 12:15:00,128.83,128.95,128.75,128.83,5426.0,125.244,125.3607,125.1662,125.244,5426.0
2021-02-18 12:20:00,128.87,128.94,128.83,128.84,6689.0,125.2829,125.351,125.244,125.2537,6689.0
2021-02-18 12:25:00,128.78,128.84,128.49,128.6,6008.0,125.1954,125.2537,124.9135,125.0204,6008.0
2021-02-18 12:30:00,128.59,128.63,128.38,128.57,7130.0,125.0107,125.0496,124.8065,124.9913,7130.0
2021-02-18 12:35:00,128.61,128.82,128.58,128.66,22488.0,125.0301,125.2343,125.001,125.0787,22488.0
2021-02-18 12:40:00,128.67,128.67,128.32,128.36,5629.0,125.0885,125.0885,124.7482,124.7871,5629.0
2021-02-18 12:45:00,128.36,128.55,128.35,128.51,10156.0,124.7871,124.9718,124.7774,124.9329,10156.0
2021-02-18 12:50:00,128.47,128.62,128.42,128.61,9514.0,124.894,125.0399,124.8454,125.0301,9514.0
2021-02-18 12:55:00,128.67,128.97,128.67,128.87,6890.0,125.0885,125.3801,125.0885,125.2829,6890.0
2021-02-18 13:00:00,128.82,128.89,128.56,128.74,8735.0,125.2343,125.3023,124.9815,125.1565,8735.0
2021-02-18 13:05:00,128.71,128.88,128.64,128.68,6466.0,125.1274,125.2926,125.0593,125.0982,6466.0
2021-02-18 13:10:00,128.68,128.72,128.61,128.61,5631.0,125.0982,125.1371,125.0301,125.0301,5631.0
2021-02-18 13:15:00,128.64,128.9,128.62,128.9,9453.0,125.0593,125.3121,125.0399,125.3121,9453.0
2021-02-18 13:20:00,128.89,129.11,128.86,129.1,4315.0,125.3023,125.5162,125.2732,125.5065,4315.0
2021-02-18 13:25:00,129.11,129.43,128.93,129.25,14014.0,125.5162,125.8273,125.3412,125.6523,14014.0
2021-02-18 13:30:00,129.23,129.33,129.03,129.17,5830.0,125.6329,125.7301,125.4385,125.5746,5830.0
2021-02-18 13:35:00,129.16,129.3,129.03,129.25,7175.0,125.5648,125.7009,125.4385,125.6523,7175.0
2021-02-18 13:40:00,129.27,129.27,129.09,129.19,10481.0,125.6718,125.6718,125.4968,125.594,10481.0
2021-02-18 13:45:00,129.15,129.18,128.97,129.06,7445.0,125.5551,125.5843,125.3801,125.4676,7445.0
2021-02-18 13:50:00,129.02,129.1,128.82,128.82,4108.0,125.4287,125.5065,125.2343,125.2343,4108.0
2021-02-18 13:55:00,128.81,128.92,128.7,128.91,4542.0,125.2246,125.3315,125.1176,125.3218,4542.0
2021-02-18 14:00:00,128.9,129.19,128.87,129.12,5741.0,125.3121,125.594,125.2829,125.5259,5741.0
2021-02-18 14:05:00,129.18,129.29,129.12,129.13,4816.0,125.5843,125.6912,125.5259,125.5357,4816.0
2021-02-18 14:10:00,129.09,129.17,129.02,129.08,5536.0,125.4968,125.5746,125.4287,125.4871,5536.0
2021-02-18 14:15:00,129.08,129.23,129.07,129.19,6781.0,125.4871,125.6329,125.4773,125.594,6781.0
2021-02-18 14:20:00,129.23,129.37,129.13,129.37,5443.0,125.6329,125.769,125.5357,125.769,5443.0
2021-02-18 14:25:00,129.39,129.39,129.13,129.27,5253.0,125.7884,125.7884,125.5357,125.6718,5253.0
2021-02-18 14:30:00,129.27,129.27,128.93,128.97,6916.0,125.6718,125.6718,125.3412,125.3801,6916.0
2021-02-18 14:35:00,128.97,129.01,128.7,128.78,9044.0,125.3801,125.419,125.1176,125.1954,9044.0
2021-02-18 14:40:00,128.79,128.79,128.54,128.63,8075.0,125.2051,125.2051,124.9621,125.0496,8075.0
2021-02-18 14:45:00,128.65,128.71,128.55,128.62,8448.0,125.069,125.1274,124.9718,125.0399,8448.0
2021-02-18 14:50:00,128.57,128.69,128.41,128.68,8586.0,124.9913,125.1079,124.8357,125.0982,8586.0
2021-02-18 14:55:00,128.68,128.84,128.67,128.75,7145.0,125.0982,125.2537,125.0885,125.1662,7145.0
2021-02-18 15:00:00,128.71,128.8,128.69,128.75,8653.0,125.1274,125.2149,125.1079,125.1662,8653.0
2021-02-18 15:05:00,128.75,128.79,128.64,128.78,6479.0,125.1662,125.2051,125.0593,125.1954,6479.0
2021-02-18 15:10:00,128.78,128.82,128.67,128.82,6910.0,125.1954,125.2343,125.0885,125.2343,6910.0
2021-02-18 15:15:00,128.81,128.83,128.66,128.67,7819.0,125.2246,125.244,125.0787,125.0885,7819.0
2021-02-18 15:20:00,128.64,128.66,128.54,128.55,10049.0,125.0593,125.0787,124.9621,124.9718,10049.0
2021-02-18 15:25:00,128.56,128.84,128.56,128.71,11599.0,124.9815,125.2537,124.9815,125.1274,11599.0
2021-02-18 15:30:00,128.69,128.76,128.53,128.53,16947.0,125.1079,125.176,124.9524,124.9524,16947.0
2021-02-18 15:35:00,128.53,128.63,128.41,128.51,17234.0,124.9524,125.0496,124.8357,124.9329,17234.0
2021-02-18 15:40:00,128.5,128.55,128.31,128.54,25130.0,124.9232,124.9718,124.7385,124.9621,25130.0
2021-02-18 15:45:00,128.5,128.57,128.07,128.19,32703.0,124.9232,124.9913,124.5052,124.6218,32703.0
2021-02-18 15:50:00,128.21,128.27,127.77,127.95,75542.0,124.6413,124.6996,124.2135,124.3885,75542.0
2021-02-18 15:55:00,127.92,127.95,127.58,127.65,154368.0,124.3593,124.3885,124.0288,124.0969,154368.0
2021-02-19 09:30:00,128.41,128.49,128.18,128.34,62936.0,124.8357,124.9135,124.6121,124.7677,62936.0
2021-02-19 09:35:00,128.28,128.68,128.15,128.5,13908.0,124.7093,125.0982,124.5829,124.9232,13908.0
2021-02-19 09:40:00,128.53,128.9,128.24,128.37,9866.0,124.9524,125.3121,124.6704,124.7968,9866.0
2021-02-19 09:45:00,128.36,128.36,127.96,128.24,16482.0,124.7871,124.7871,124.3982,124.6704,16482.0
2021-02-19 09:50:00,128.23,128.28,128.04,128.06,11401.0,124.6607,124.7093,124.476,124.4955,11401.0
2021-02-19 09:55:00,128.02,128.3,128.02,128.27,11065.0,124.4566,124.7288,124.4566,124.6996,11065.0
2021-02-19 10:00:00,128.27,128.33,127.99,128.03,8040.0,124.6996,124.7579,124.4274,124.4663,8040.0
2021-02-19 10:05:00,128.09,128.2,128.03,128.08,11415.0,124.5246,124.6316,124.4663,124.5149,11415.0
2021-02-19 10:10:00,128.07,128.07,127.72,127.78,6845.0,124.5052,124.5052,124.1649,124.2232,6845.0
2021-02-19 10:15:00,127.82,128.02,127.82,127.98,8146.0,124.2621,124.4566,124.2621,124.4177,8146.0
2021-02-19 10:20:00,127.93,128.64,127.93,128.58,9595.0,124.3691,125.0593,124.3691,125.001,9595.0
2021-02-19 10:25:00,128.65,128.75,128.4,128.52,10657.0,125.069,125.1662,124.826,124.9426,10657.0
2021-02-19 10:30:00,128.47,128.48,127.93,128.11,9822.0,124.894,124.9038,124.3691,124.5441,9822.0
2021-02-19 10:35:00,128.1,128.23,128.05,128.18,5104.0,124.5343,124.6607,124.4857,124.6121,5104.0
2021-02-19 10:40:00,128.16,128.17,127.98,127.98,4814.0,124.5927,124.6024,124.4177,124.4177,4814.0
2021-02-19 10:45:00,128.0,128.1,127.99,128.02,4035.0,124.4371,124.5343,124.4274,124.4566,4035.0
2021-02-19 10:50:00,128.03,128.04,127.85,127.97,5177.0,124.4663,124.476,124.2913,124.408,5177.0
2021-02-19 10:55:00,127.97,128.1,127.95,128.0,6935.0,124.408,124.5343,124.3885,124.4371,6935.0
2021-02-19 11:00:00,128.04,128.09,128.0,128.06,5801.0,124.476,124.5246,124.4371,124.4955,5801.0
2021-02-19 11:05:00,128.06,128.26,128.06,128.18,17119.0,124.4955,124.6899,124.4955,124.6121,17119.0
2021-02-19 11:10:00,128.2,128.37,128.12,128.12,8222.0,124.6316,124.7968,124.5538,124.5538,8222.0
2021-02-19 11:15:00,128.07,128.09,127.81,127.96,7248.0,124.5052,124.5246,124.2524,124.3982,7248.0
2021-02-19 11:20:00,127.96,127.96,127.78,127.81,4009.0,124.3982,124.3982,124.2232,124.2524,4009.0
2021-02-19 11:25:00,127.78,127.85,127.52,127.6,6235.0,124.2232,124.2913,123.9705,124.0483,6235.0
2021-02-19 11:30:00,127.62,127.75,127.62,127.69,8152.0,124.0677,124.1941,124.0677,124.1357,8152.0
2021-02-19 11:35:00,127.69,127.78,127.68,127.68,3763.0,124.1357,124.2232,124.126,124.126,3763.0
2021-02-19 11:40:00,127.68,127.7,127.53,127.56,4375.0,124.126,124.1455,123.9802,124.0094,4375.0
2021-02-19 11:45:00,127.54,127.57,127.45,127.49,6216.0,123.9899,124.0191,123.9024,123.9413,6216.0
2021-02-19 11:50:00,127.48,127.55,127.48,127.53,4377.0,123.9316,123.9996,123.9316,123.9802,4377.0
2021-02-19 11:55:00,127.51,127.52,127.36,127.49,6253.0,123.9608,123.9705,123.8149,123.9413,6253.0
2021-02-19 12:00:00,127.47,127.7,127.37,127.67,12021.0,123.9219,124.1455,123.8247,124.1163,12021.0
2021-02-19 12:05:00,127.69,127.73,127.48,127.54,29080.0,124.1357,124.1746,123.9316,123.9899,29080.0
2021-02-19 12:10:00,127.52,127.58,127.48,127.56,7734.0,123.9705,124.0288,123.9316,124.0094,7734.0
2021-02-19 12:15:00,127.54,127.58,127.2,127.21,8417.0,123.9899,124.0288,123.6594,123.6691,8417.0
2021-02-19 12:20:00,127.2,127.29,127.0,127.1,10944.0,123.6594,123.7469,123.465,123.5622,10944.0
2021-02-19 12:25:00,127.09,127.22,127.09,127.18,5483.0,123.5525,123.6788,123.5525,123.6399,5483.0
2021-02-19 12:30:00,127.17,127.17,126.89,127.0,4811.0,123.6302,123.6302,123.358,123.465,4811.0
2021-02-19 12:35:00,126.96,127.0,126.91,126.96,3830.0,123.4261,123.465,123.3775,123.4261,3830.0
2021-02-19 12:40:00,126.93,126.98,126.8,126.98,5910.0,123.3969,123.4455,123.2705,123.4455,5910.0
2021-02-19 12:45:00,126.89,127.15,126.84,126.93,3721.0,123.358,123.6108,123.3094,123.3969,3721.0
2021-02-19 12:50:00,126.93,126.96,126.84,126.96,1721.0,123.3969,123.4261,123.3094,123.4261,1721.0
2021-02-19 12:55:00,126.96,127.16,126.96,127.11,3475.0,123.4261,123.6205,123.4261,123.5719,3475.0
2021-02-19 13:00:00,127.12,127.12,126.94,126.94,5155.0,123.5816,123.5816,123.4066,123.4066,5155.0
2021-02-19 13:05:00,126.94,127.04,126.89,126.89,5499.0,123.4066,123.5038,123.358,123.358,5499.0
2021-02-19 13:10:00,126.87,127.09,126.83,127.07,4980.0,123.3386,123.5525,123.2997,123.533,4980.0
2021-02-19 13:15:00,127.02,127.18,127.02,127.09,3176.0,123.4844,123.6399,123.4844,123.5525,3176.0
2021-02-19 13:20:00,127.08,127.23,127.08,127.23,2650.0,123.5427,123.6886,123.5427,123.6886,2650.0
2021-02-19 13:25:00,127.25,127.25,127.07,127.11,4572.0,123.708,123.708,123.533,123.5719,4572.0
2021-02-19 13:30:00,127.15,127.17,127.01,127.04,5506.0,123.6108,123.6302,123.4747,123.5038,5506.0
2021-02-19 13:35:00,127.02,127.02,126.91,127.0,1400.0,123.4844,123.4844,123.3775,123.465,1400.0
2021-02-19 13:40:00,127.03,127.14,127.03,127.14,2573.0,123.4941,123.6011,123.4941,123.6011,2573.0
2021-02-19 13:45:00,127.11,127.12,127.03,127.07,4592.0,123.5719,123.5816,123.4941,123.533,4592.0
2021-02-19 13:50:00,127.01,127.14,127.0,127.14,3534.0,123.4747,123.6011,123.465,123.6011,3534.0
2021-02-19 13:55:00,127.1,127.17,127.08,127.17,1304.0,123.5622,123.6302,123.5427,123.6302,1304.0
2021-02-19 14:00:00,127.18,127.18,127.01,127.06,3077.0,123.6399,123.6399,123.4747,123.5233,3077.0
2021-02-19 14:05:00,127.04,127.14,127.0,127.05,6097.0,123.5038,123.6011,123.465,123.5136,6097.0
2021-02-19 14:10:00,127.06,127.08,126.99,127.0,1428.0,123.5233,123.5427,123.4552,123.465,1428.0
2021-02-19 14:15:00,126.99,127.11,126.98,127.08,2988.0,123.4552,123.5719,123.4455,123.5427,2988.0
2021-02-19 14:20:00,127.08,127.08,126.83,126.84,4203.0,123.5427,123.5427,123.2997,123.3094,4203.0
2021-02-19 14:25:00,126.85,127.01,126.75,126.75,8549.0,123.3191,123.4747,123.2219,123.2219,8549.0
2021-02-19 14:30:00,126.79,126.95,126.73,126.73,4753.0,123.2608,123.4163,123.2025,123.2025,4753.0
2021-02-19 14:35:00,126.73,126.75,126.55,126.6,4397.0,123.2025,123.2219,123.0275,123.0761,4397.0
2021-02-19 14:40:00,126.65,126.65,126.55,126.64,5134.0,123.1247,123.1247,123.0275,123.115,5134.0
2021-02-19 14:45:00,126.59,126.71,126.51,126.58,4135.0,123.0664,123.183,122.9886,123.0566,4135.0
2021-02-19 14:50:00,126.58,126.64,126.52,126.54,1700.0,123.0566,123.115,122.9983,123.0178,1700.0
2021-02-19 14:55:00,126.54,126.62,126.49,126.58,5718.0,123.0178,123.0955,122.9692,123.0566,5718.0
2021-02-19 15:00:00,126.57,126.68,126.51,126.59,8957.0,123.0469,123.1539,122.9886,123.0664,8957.0
2021-02-19 15:05:00,126.59,126.59,126.52,126.59,6324.0,123.0664,123.0664,122.9983,123.0664,6324.0
2021-02-19 15:10:00,126.58,126.89,126.55,126.75,9522.0,123.0566,123.358,123.0275,123.2219,9522.0
2021-02-19 15:15:00,126.76,126.84,126.7,126.84,11919.0,123.2316,123.3094,123.1733,123.3094,11919.0
2021-02-19 15:20:00,126.81,127.07,126.73,127.07,7630.0,123.2802,123.533,123.2025,123.533,7630.0
2021-02-19 15:25:00,127.06,127.22,127.03,127.22,6645.0,123.5233,123.6788,123.4941,123.6788,6645.0
2021-02-19 15:30:00,127.21,127.21,127.04,127.04,9994.0,123.6691,123.6691,123.5038,123.5038,9994.0
2021-02-19 15:35:00,127.04,127.21,127.04,127.21,6718.0,123.5038,123.6691,123.5038,123.6691,6718.0
2021-02-19 15:40:00,127.21,127.29,126.97,126.98,9528.0,123.6691,123.7469,123.4358,123.4455,9528.0
2021-02-19 15:45:00,126.96,127.15,126.95,126.95,14798.0,123.4261,123.6108,123.4163,123.4163,14798.0
2021-02-19 15:50:00,126.94,126.95,126.74,126.95,21958.0,123.4066,123.4163,123.2122,123.4163,21958.0
2021-02-19 15:55:00,126.89,127.0,126.78,126.88,51276.0,123.358,123.465,123.2511,123.3483,51276.0
2021-02-22 09:30:00,125.95,126.16,124.76,124.77,29788.0,122.4442,122.6483,121.2873,121.297,29788.0
2021-02-22 09:35:00,124.83,125.16,124.26,124.77,16739.0,121.3554,121.6762,120.8012,121.297,16739.0
2021-02-22 09:40:00,124.8,125.02,124.56,124.98,5557.0,121.3262,121.5401,121.0929,121.5012,5557.0
2021-02-22 09:45:00,124.96,125.03,124.78,125.03,7682.0,121.4817,121.5498,121.3067,121.5498,7682.0
2021-02-22 09:50:00,125.06,125.1,124.74,125.03,11924.0,121.579,121.6178,121.2679,121.5498,11924.0
2021-02-22 09:55:00,125.03,125.08,124.57,124.63,16933.0,121.5498,121.5984,121.1026,121.1609,16933.0
2021-02-22 10:00:00,124.58,124.81,124.51,124.56,18362.0,121.1123,121.3359,121.0443,121.0929,18362.0
2021-02-22 10:05:00,124.52,124.64,124.39,124.49,7286.0,121.054,121.1706,120.9276,121.0248,7286.0
2021-02-22 10:10:00,124.55,124.77,124.49,124.59,7800.0,121.0832,121.297,121.0248,121.122,7800.0
2021-02-22 10:15:00,124.58,124.58,124.05,124.12,8365.0,121.1123,121.1123,120.5971,120.6651,8365.0
2021-02-22 10:20:00,124.08,124.83,123.93,124.78,17150.0,120.6262,121.3554,120.4804,121.3067,17150.0
2021-02-22 10:25:00,124.8,124.99,124.61,124.69,10913.0,121.3262,121.5109,121.1415,121.2193,10913.0
2021-02-22 10:30:00,124.67,124.68,124.41,124.58,9161.0,121.1998,121.2095,120.947,121.1123,9161.0
2021-02-22 10:35:00,124.63,125.11,124.51,125.06,19421.0,121.1609,121.6276,121.0443,121.579,19421.0
2021-02-22 10:40:00,125.03,125.17,124.9,125.11,23108.0,121.5498,121.6859,121.4234,121.6276,23108.0
2021-02-22 10:45:00,125.21,125.28,125.04,125.17,8790.0,121.7248,121.7928,121.5595,121.6859,8790.0
2021-02-22 10:50:00,125.18,125.19,124.83,124.84,18133.0,121.6956,121.7053,121.3554,121.3651,18133.0
2021-02-22 10:55:00,124.88,125.19,124.86,124.96,15918.0,121.404,121.7053,121.3845,121.4817,15918.0
2021-02-22 11:00:00,124.93,124.98,124.59,124.61,12127.0,121.4526,121.5012,121.122,121.1415,12127.0
2021-02-22 11:05:00,124.59,124.65,124.25,124.56,6147.0,121.122,121.1804,120.7915,121.0929,6147.0
2021-02-22 11:10:00,124.58,124.61,124.35,124.59,4497.0,121.1123,121.1415,120.8887,121.122,4497.0
2021-02-22 11:15:00,124.59,124.59,124.4,124.53,8287.0,121.122,121.122,120.9373,121.0637,8287.0
2021-02-22 11:20:00,124.53,124.58,124.4,124.53,8038.0,121.0637,121.1123,120.9373,121.0637,8038.0
2021-02-22 11:25:00,124.53,124.54,124.22,124.22,5956.0,121.0637,121.0734,120.7623,120.7623,5956.0
2021-02-22 11:30:00,124.15,124.26,123.98,124.2,9417.0,120.6943,120.8012,120.529,120.7429,9417.0
2021-02-22 11:35:00,124.17,124.33,124.16,124.24,12067.0,120.7137,120.8693,120.704,120.7818,12067.0
2021-02-22 11:40:00,124.14,124.16,123.96,124.07,3939.0,120.6846,120.704,120.5096,120.6165,3939.0
2021-02-22 11:45:00,124.06,124.08,123.88,123.98,5237.0,120.6068,120.6262,120.4318,120.529,5237.0
2021-02-22 11:50:00,123.96,124.1,123.96,124.1,2061.0,120.5096,120.6457,120.5096,120.6457,2061.0
2021-02-22 11:55:00,124.12,124.26,123.99,124.25,8166.0,120.6651,120.8012,120.5387,120.7915,8166.0
2021-02-22 12:00:00,124.26,124.26,124.07,124.15,18254.0,120.8012,120.8012,120.6165,120.6943,18254.0
2021-02-22 12:05:00,124.14,124.16,123.81,123.96,6368.0,120.6846,120.704,120.3637,120.5096,6368.0
2021-02-22 12:10:00,123.96,124.03,123.87,124.03,3969.0,120.5096,120.5776,120.4221,120.5776,3969.0
2021-02-22 12:15:00,124.03,124.13,123.95,124.04,2660.0,120.5776,120.6748,120.4999,120.5873,2660.0
2021-02-22 12:20:00,124.04,124.05,123.96,124.0,5183.0,120.5873,120.5971,120.5096,120.5485,5183.0
2021-02-22 12:25:00,123.98,124.16,123.97,124.06,6079.0,120.529,120.704,120.5193,120.6068,6079.0
2021-02-22 12:30:00,124.03,124.07,123.88,123.99,2999.0,120.5776,120.6165,120.4318,120.5387,2999.0
2021-02-22 12:35:00,123.98,124.31,123.9,124.31,9068.0,120.529,120.8498,120.4512,120.8498,9068.0
2021-02-22 12:40:00,124.3,124.38,124.22,124.36,5507.0,120.8401,120.9179,120.7623,120.8984,5507.0
2021-02-22 12:45:00,124.41,124.47,124.33,124.4,6998.0,120.947,121.0054,120.8693,120.9373,6998.0
2021-02-22 12:50:00,124.4,124.53,124.4,124.47,4253.0,120.9373,121.0637,120.9373,121.0054,4253.0
2021-02-22 12:55:00,124.44,124.55,124.44,124.48,3650.0,120.9762,121.0832,120.9762,121.0151,3650.0
2021-02-22 13:00:00,124.48,124.69,124.47,124.67,6453.0,121.0151,121.2193,121.0054,121.1998,6453.0
2021-02-22 13:05:00,124.65,124.78,124.55,124.65,20815.0,121.1804,121.3067,121.0832,121.1804,20815.0
2021-02-22 13:10:00,124.63,124.7,124.55,124.59,4696.0,121.1609,121.229,121.0832,121.122,4696.0
2021-02-22 13:15:00,124.62,124.69,124.59,124.64,2400.0,121.1512,121.2193,121.122,121.1706,2400.0
2021-02-22 13:20:00,124.64,124.75,124.54,124.73,5271.0,121.1706,121.2776,121.0734,121.2581,5271.0
2021-02-22 13:25:00,124.72,124.86,124.71,124.84,2834.0,121.2484,121.3845,121.2387,121.3651,2834.0
2021-02-22 13:30:00,124.85,124.91,124.78,124.85,3256.0,121.3748,121.4331,121.3067,121.3748,3256.0
2021-02-22 13:35:00,124.87,124.91,124.75,124.83,3785.0,121.3942,121.4331,121.2776,121.3554,3785.0
2021-02-22 13:40:00,124.84,124.88,124.64,124.72,4325.0,121.3651,121.404,121.1706,121.2484,4325.0
2021-02-22 13:45:00,124.68,124.82,124.57,124.57,33066.0,121.2095,121.3456,121.1026,121.1026,33066.0
2021-02-22 13:50:00,124.64,124.64,124.25,124.39,8014.0,121.1706,121.1706,120.7915,120.9276,8014.0
2021-02-22 13:55:00,124.36,124.43,124.32,124.4,3818.0,120.8984,120.9665,120.8596,120.9373,3818.0
2021-02-22 14:00:00,124.41,124.43,124.23,124.27,4805.0,120.947,120.9665,120.7721,120.8109,4805.0
2021-02-22 14:05:00,124.32,124.48,124.31,124.33,6776.0,120.8596,121.0151,120.8498,120.8693,6776.0
2021-02-22 14:10:00,124.33,124.33,124.12,124.14,5915.0,120.8693,120.8693,120.6651,120.6846,5915.0
2021-02-22 14:15:00,124.14,124.22,124.09,124.19,9407.0,120.6846,120.7623,120.636,120.7332,9407.0
2021-02-22 14:20:00,124.16,124.18,124.04,124.11,3630.0,120.704,120.7234,120.5873,120.6554,3630.0
2021-02-22 14:25:00,124.14,124.24,124.1,124.1,7237.0,120.6846,120.7818,120.6457,120.6457,7237.0
2021-02-22 14:30:00,124.03,124.2,124.03,124.18,7603.0,120.5776,120.7429,120.5776,120.7234,7603.0
2021-02-22 14:35:00,124.17,124.2,124.06,124.11,4895.0,120.7137,120.7429,120.6068,120.6554,4895.0
2021-02-22 14:40:00,124.13,124.2,124.08,124.09,4592.0,120.6748,120.7429,120.6262,120.636,4592.0
2021-02-22 14:45:00,124.12,124.18,124.04,124.07,3996.0,120.6651,120.7234,120.5873,120.6165,3996.0
2021-02-22 14:50:00,124.06,124.1,124.0,124.03,8336.0,120.6068,120.6457,120.5485,120.5776,8336.0
2021-02-22 14:55:00,124.02,124.24,123.99,124.24,8400.0,120.5679,120.7818,120.5387,120.7818,8400.0
2021-02-22 15:00:00,124.22,124.22,124.09,124.11,16865.0,120.7623,120.7623,120.636,120.6554,16865.0
2021-02-22 15:05:00,124.1,124.1,123.87,123.96,6284.0,120.6457,120.6457,120.4221,120.5096,6284.0
2021-02-22 15:10:00,123.96,124.05,123.93,124.03,6084.0,120.5096,120.5971,120.4804,120.5776,6084.0
2021-02-22 15:15:00,124.03,124.03,123.81,123.87,14569.0,120.5776,120.5776,120.3637,120.4221,14569.0
2021-02-22 15:20:00,123.85,123.91,123.7,123.77,6679.0,120.4026,120.461,120.2568,120.3249,6679.0
2021-02-22 15:25:00,123.79,123.85,123.67,123.85,7584.0,120.3443,120.4026,120.2276,120.4026,7584.0
2021-02-22 15:30:00,123.85,123.94,123.69,123.69,9498.0,120.4026,120.4901,120.2471,120.2471,9498.0
2021-02-22 15:35:00,123.71,123.71,123.52,123.54,21291.0,120.2665,120.2665,120.0818,120.1013,21291.0
2021-02-22 15:40:00,123.5,123.53,123.22,123.26,37336.0,120.0624,120.0915,119.7902,119.8291,37336.0
2021-02-22 15:45:00,123.26,123.29,123.16,123.16,31346.0,119.8291,119.8582,119.7318,119.7318,31346.0
2021-02-22 15:50:00,123.17,123.37,123.09,123.27,36906.0,119.7416,119.936,119.6638,119.8388,36906.0
2021-02-22 15:55:00,123.3,123.55,123.2,123.49,75467.0,119.8679,120.111,119.7707,120.0527,75467.0
2021-02-23 09:30:00,123.51,123.51,121.4,122.1,38416.0,120.0721,120.0721,118.0208,118.7013,38416.0
2021-02-23 09:35:00,121.97,122.52,121.87,122.34,32495.0,118.575,119.1097,118.4777,118.9347,32495.0
2021-02-23 09:40:00,122.23,122.92,122.12,122.5,37803.0,118.8277,119.4985,118.7208,119.0902,37803.0
2021-02-23 09:45:00,122.47,123.3,122.4,122.41,34551.0,119.061,119.8679,118.993,119.0027,34551.0
2021-02-23 09:50:00,122.37,122.88,122.0,122.65,17789.0,118.9638,119.4596,118.6041,119.236,17789.0
2021-02-23 09:55:00,122.68,123.08,122.67,122.96,18305.0,119.2652,119.6541,119.2555,119.5374,18305.0
2021-02-23 10:00:00,122.78,122.79,122.01,122.09,19114.0,119.3624,119.3721,118.6139,118.6916,19114.0
2021-02-23 10:05:00,122.09,122.09,121.5,121.99,25757.0,118.6916,118.6916,118.118,118.5944,25757.0
2021-02-23 10:10:00,121.99,122.11,121.63,121.66,16282.0,118.5944,118.7111,118.2444,118.2736,16282.0
2021-02-23 10:15:00,121.54,121.65,121.22,121.64,60759.0,118.1569,118.2639,117.8458,118.2542,60759.0
2021-02-23 10:20:00,121.64,121.69,121.25,121.58,12849.0,118.2542,118.3028,117.875,118.1958,12849.0
2021-02-23 10:25:00,121.59,121.7,121.41,121.52,15596.0,118.2055,118.3125,118.0306,118.1375,15596.0
2021-02-23 10:30:00,121.56,121.57,120.92,121.11,18731.0,118.1764,118.1861,117.5542,117.7389,18731.0
2021-02-23 10:35:00,121.08,121.3,121.0,121.28,21209.0,117.7097,117.9236,117.632,117.9042,21209.0
2021-02-23 10:40:00,121.3,121.63,121.22,121.6,24323.0,117.9236,118.2444,117.8458,118.2153,24323.0
2021-02-23 10:45:00,121.6,122.15,121.52,121.98,22701.0,118.2153,118.75,118.1375,118.5847,22701.0
2021-02-23 10:50:00,121.96,122.07,121.8,121.9,25045.0,118.5652,118.6722,118.4097,118.5069,25045.0
2021-02-23 10:55:00,121.87,122.09,121.6,121.7,43019.0,118.4777,118.6916,118.2153,118.3125,43019.0
2021-02-23 11:00:00,121.69,122.01,121.52,121.99,25244.0,118.3028,118.6139,118.1375,118.5944,25244.0
2021-02-23 11:05:00,121.96,122.25,121.76,121.88,27721.0,118.5652,118.8472,118.3708,118.4875,27721.0
2021-02-23 11:10:00,121.86,121.93,121.63,121.7,11649.0,118.468,118.5361,118.2444,118.3125,11649.0
2021-02-23 11:15:00,121.73,121.82,121.56,121.68,18590.0,118.3416,118.4291,118.1764,118.293,18590.0
2021-02-23 11:20:00,121.68,121.76,121.4,121.44,14427.0,118.293,118.3708,118.0208,118.0597,14427.0
2021-02-23 11:25:00,121.44,121.45,121.09,121.2,16617.0,118.0597,118.0694,117.7195,117.8264,16617.0
2021-02-23 11:30:00,121.18,121.18,121.0,121.13,31283.0,117.807,117.807,117.632,117.7583,31283.0
2021-02-23 11:35:00,121.14,121.22,120.89,120.93,32586.0,117.7681,117.8458,117.525,117.5639,32586.0
2021-02-23 11:40:00,120.94,120.98,120.77,120.81,13056.0,117.5736,117.6125,117.4084,117.4473,13056.0
2021-02-23 11:45:00,120.82,121.03,120.77,120.93,10560.0,117.457,117.6611,117.4084,117.5639,10560.0
2021-02-23 11:50:00,120.86,121.33,120.79,121.24,15937.0,117.4959,117.9528,117.4278,117.8653,15937.0
2021-02-23 11:55:00,121.27,121.32,121.09,121.19,8496.0,117.8944,117.9431,117.7195,117.8167,8496.0
2021-02-23 12:00:00,121.14,121.14,120.76,121.05,11756.0,117.7681,117.7681,117.3986,117.6806,11756.0
2021-02-23 12:05:00,121.05,121.05,120.67,120.79,10504.0,117.6806,117.6806,117.3112,117.4278,10504.0
2021-02-23 12:10:00,120.72,120.79,120.58,120.67,8554.0,117.3598,117.4278,117.2237,117.3112,8554.0
2021-02-23 12:15:00,120.66,120.86,120.57,120.68,18406.0,117.3014,117.4959,117.2139,117.3209,18406.0
2021-02-23 12:20:00,120.61,120.7,120.43,120.43,12527.0,117.2528,117.3403,117.0778,117.0778,12527.0
2021-02-23 12:25:00,120.41,120.72,120.41,120.63,9271.0,117.0584,117.3598,117.0584,117.2723,9271.0
2021-02-23 12:30:00,120.62,120.79,120.6,120.71,9803.0,117.2625,117.4278,117.2431,117.35,9803.0
2021-02-23 12:35:00,120.72,120.85,120.55,120.59,13992.0,117.3598,117.4861,117.1945,117.2334,13992.0
2021-02-23 12:40:00,120.58,120.61,120.45,120.58,10915.0,117.2237,117.2528,117.0973,117.2237,10915.0
2021-02-23 12:45:00,120.57,120.68,120.48,120.62,10331.0,117.2139,117.3209,117.1264,117.2625,10331.0
2021-02-23 12:50:00,120.62,121.02,120.61,120.98,8689.0,117.2625,117.6514,117.2528,117.6125,8689.0
2021-02-23 12:55:00,120.98,120.98,120.75,120.78,6607.0,117.6125,117.6125,117.3889,117.4181,6607.0
2021-02-23 13:00:00,120.73,121.07,120.67,121.05,5601.0,117.3695,117.7,117.3112,117.6806,5601.0
2021-02-23 13:05:00,121.08,121.21,121.08,121.21,3406.0,117.7097,117.8361,117.7097,117.8361,3406.0
2021-02-23 13:10:00,121.22,121.31,121.16,121.3,6476.0,117.8458,117.9333,117.7875,117.9236,6476.0
2021-02-23 13:15:00,121.31,121.33,121.27,121.33,8633.0,117.9333,117.9528,117.8944,117.9528,8633.0
2021-02-23 13:20:00,121.33,121.67,121.32,121.6,4793.0,117.9528,118.2833,117.9431,118.2153,4793.0
2021-02-23 13:25:00,121.59,121.71,121.5,121.71,5876.0,118.2055,118.3222,118.118,118.3222,5876.0
2021-02-23 13:30:00,121.69,121.71,121.57,121.6,7507.0,118.3028,118.3222,118.1861,118.2153,7507.0
2021-02-23 13:35:00,121.56,121.56,121.47,121.53,3562.0,118.1764,118.1764,118.0889,118.1472,3562.0
2021-02-23 13:40:00,121.56,121.56,121.4,121.5,6113.0,118.1764,118.1764,118.0208,118.118,6113.0
2021-02-23 13:45:00,121.56,121.61,121.52,121.55,2913.0,118.1764,118.225,118.1375,118.1667,2913.0
2021-02-23 13:50:00,121.53,121.69,121.44,121.63,5913.0,118.1472,118.3028,118.0597,118.2444,5913.0
2021-02-23 13:55:00,121.65,121.89,121.65,121.84,8716.0,118.2639,118.4972,118.2639,118.4486,8716.0
2021-02-23 14:00:00,121.82,121.92,121.77,121.79,10196.0,118.4291,118.5264,118.3805,118.4,10196.0
2021-02-23 14:05:00,121.8,121.98,121.8,121.89,5142.0,118.4097,118.5847,118.4097,118.4972,5142.0
2021-02-23 14:10:00,121.86,121.86,121.75,121.77,5412.0,118.468,118.468,118.3611,118.3805,5412.0
2021-02-23 14:15:00,121.8,121.87,121.67,121.72,9721.0,118.4097,118.4777,118.2833,118.3319,9721.0
2021-02-23 14:20:00,121.71,121.71,121.53,121.66,9423.0,118.3222,118.3222,118.1472,118.2736,9423.0
2021-02-23 14:25:00,121.63,121.68,121.46,121.51,13094.0,118.2444,118.293,118.0792,118.1278,13094.0
2021-02-23 14:30:00,121.47,121.65,121.36,121.36,5809.0,118.0889,118.2639,117.9819,117.9819,5809.0
2021-02-23 14:35:00,121.36,121.52,121.3,121.47,7154.0,117.9819,118.1375,117.9236,118.0889,7154.0
2021-02-23 14:40:00,121.5,121.65,121.44,121.65,8930.0,118.118,118.2639,118.0597,118.2639,8930.0
2021-02-23 14:45:00,121.65,121.69,121.53,121.63,16596.0,118.2639,118.3028,118.1472,118.2444,16596.0
2021-02-23 14:50:00,121.61,121.72,121.58,121.66,13604.0,118.225,118.3319,118.1958,118.2736,13604.0
2021-02-23 14:55:00,121.66,121.85,121.6,121.85,6945.0,118.2736,118.4583,118.2153,118.4583,6945.0
2021-02-23 15:00:00,121.84,121.94,121.79,121.93,10617.0,118.4486,118.5458,118.4,118.5361,10617.0
2021-02-23 15:05:00,121.9,121.97,121.85,121.93,7964.0,118.5069,118.575,118.4583,118.5361,7964.0
2021-02-23 15:10:00,121.96,122.1,121.86,122.01,20685.0,118.5652,118.7013,118.468,118.6139,20685.0
2021-02-23 15:15:00,122.01,122.25,122.01,122.25,10762.0,118.6139,118.8472,118.6139,118.8472,10762.0
2021-02-23 15:20:00,122.3,122.48,122.28,122.45,14833.0,118.8958,119.0708,118.8763,119.0416,14833.0
2021-02-23 15:25:00,122.44,122.55,122.35,122.44,17952.0,119.0319,119.1388,118.9444,119.0319,17952.0
2021-02-23 15:30:00,122.44,122.44,122.32,122.36,18326.0,119.0319,119.0319,118.9152,118.9541,18326.0
2021-02-23 15:35:00,122.38,122.51,122.35,122.4,25383.0,118.9736,119.0999,118.9444,118.993,25383.0
2021-02-23 15:40:00,122.38,122.46,122.3,122.32,27410.0,118.9736,119.0513,118.8958,118.9152,27410.0
2021-02-23 15:45:00,122.29,122.48,122.27,122.42,33219.0,118.8861,119.0708,118.8666,119.0124,33219.0
2021-02-23 15:50:00,122.42,122.45,122.26,122.33,47745.0,119.0124,119.0416,118.8569,118.9249,47745.0
2021-02-23 15:55:00,122.3,122.39,122.09,122.36,111097.0,118.8958,118.9833,118.6916,118.9541,111097.0
2021-02-24 09:30:00,122.26,122.7,122.09,122.55,29479.0,118.8569,119.2846,118.6916,119.1388,29479.0
2021-02-24 09:35:00,122.59,123.21,122.59,123.1,18460.0,119.1777,119.7804,119.1777,119.6735,18460.0
2021-02-24 09:40:00,123.15,123.15,122.78,122.92,8616.0,119.7221,119.7221,119.3624,119.4985,8616.0
2021-02-24 09:45:00,122.93,123.26,122.93,123.11,7395.0,119.5082,119.8291,119.5082,119.6832,7395.0
2021-02-24 09:50:00,123.21,123.21,122.75,122.75,11844.0,119.7804,119.7804,119.3333,119.3333,11844.0
2021-02-24 09:55:00,122.74,123.05,122.63,122.64,6505.0,119.3235,119.6249,119.2166,119.2263,6505.0
2021-02-24 10:00:00,122.69,122.93,122.55,122.66,4304.0,119.2749,119.5082,119.1388,119.2458,4304.0
2021-02-24 10:05:00,122.59,122.59,122.03,122.3,9666.0,119.1777,119.1777,118.6333,118.8958,9666.0
2021-02-24 10:10:00,122.31,122.46,122.01,122.4,11281.0,118.9055,119.0513,118.6139,118.993,11281.0
2021-02-24 10:15:00,122.51,122.75,122.49,122.5,4618.0,119.0999,119.3333,119.0805,119.0902,4618.0
2021-02-24 10:20:00,122.36,122.72,122.09,122.71,8133.0,118.9541,119.3041,118.6916,119.2944,8133.0
2021-02-24 10:25:00,122.66,122.92,122.54,122.92,11602.0,119.2458,119.4985,119.1291,119.4985,11602.0
2021-02-24 10:30:00,122.81,123.06,122.7,122.96,20935.0,119.3916,119.6346,119.2846,119.5374,20935.0
2021-02-24 10:35:00,123.0,123.27,122.82,123.27,7640.0,119.5763,119.8388,119.4013,119.8388,7640.0
2021-02-24 10:40:00,123.15,123.32,122.88,123.23,11609.0,119.7221,119.8874,119.4596,119.7999,11609.0
2021-02-24 10:45:00,123.23,123.23,122.95,123.1,7572.0,119.7999,119.7999,119.5277,119.6735,7572.0
2021-02-24 10:50:00,123.07,123.07,122.68,122.89,8183.0,119.6443,119.6443,119.2652,119.4694,8183.0
2021-02-24 10:55:00,122.94,123.51,122.94,123.48,8470.0,119.518,120.0721,119.518,120.0429,8470.0
2021-02-24 11:00:00,123.52,123.71,123.27,123.37,8578.0,120.0818,120.2665,119.8388,119.936,8578.0
2021-02-24 11:05:00,123.37,123.44,123.16,123.17,20552.0,119.936,120.004,119.7318,119.7416,20552.0
2021-02-24 11:10:00,123.15,123.21,123.03,123.21,4784.0,119.7221,119.7804,119.6055,119.7804,4784.0
2021-02-24 11:15:00,123.19,123.45,123.19,123.33,7996.0,119.761,120.0138,119.761,119.8971,7996.0
2021-02-24 11:20:00,123.36,123.61,123.36,123.5,5947.0,119.9263,120.1693,119.9263,120.0624,5947.0
2021-02-24 11:25:00,123.41,123.64,123.4,123.58,5715.0,119.9749,120.1985,119.9652,120.1402,5715.0
2021-02-24 11:30:00,123.65,123.84,123.65,123.77,3746.0,120.2082,120.3929,120.2082,120.3249,3746.0
2021-02-24 11:35:00,123.76,123.89,123.72,123.84,5557.0,120.3151,120.4415,120.2763,120.3929,5557.0
2021-02-24 11:40:00,123.8,123.81,123.68,123.74,4900.0,120.354,120.3637,120.2374,120.2957,4900.0
2021-02-24 11:45:00,123.78,123.85,123.68,123.83,3555.0,120.3346,120.4026,120.2374,120.3832,3555.0
2021-02-24 11:50:00,123.79,123.85,123.72,123.72,5611.0,120.3443,120.4026,120.2763,120.2763,5611.0
2021-02-24 11:55:00,123.69,123.82,123.67,123.78,13948.0,120.2471,120.3735,120.2276,120.3346,13948.0
2021-02-24 12:00:00,123.76,123.87,123.63,123.63,7276.0,120.3151,120.4221,120.1888,120.1888,7276.0
2021-02-24 12:05:00,123.56,123.72,123.38,123.58,46088.0,120.1207,120.2763,119.9457,120.1402,46088.0
2021-02-24 12:10:00,123.62,123.7,123.57,123.65,2603.0,120.179,120.2568,120.1304,120.2082,2603.0
2021-02-24 12:15:00,123.68,123.72,123.57,123.57,6297.0,120.2374,120.2763,120.1304,120.1304,6297.0
2021-02-24 12:20:00,123.59,123.73,123.53,123.6,4484.0,120.1499,120.286,120.0915,120.1596,4484.0
2021-02-24 12:25:00,123.71,123.84,123.64,123.83,3492.0,120.2665,120.3929,120.1985,120.3832,3492.0
2021-02-24 12:30:00,123.83,124.06,123.81,124.06,4421.0,120.3832,120.6068,120.3637,120.6068,4421.0
2021-02-24 12:35:00,124.12,124.13,123.89,123.9,5720.0,120.6651,120.6748,120.4415,120.4512,5720.0
2021-02-24 12:40:00,123.89,123.99,123.82,123.82,3604.0,120.4415,120.5387,120.3735,120.3735,3604.0
2021-02-24 12:45:00,123.88,123.93,123.79,123.89,5310.0,120.4318,120.4804,120.3443,120.4415,5310.0
2021-02-24 12:50:00,123.88,124.03,123.88,123.98,2667.0,120.4318,120.5776,120.4318,120.529,2667.0
2021-02-24 12:55:00,124.01,124.04,123.98,124.02,3762.0,120.5582,120.5873,120.529,120.5679,3762.0
2021-02-24 13:00:00,124.03,124.31,124.01,124.3,13599.0,120.5776,120.8498,120.5582,120.8401,13599.0
2021-02-24 13:05:00,124.28,124.32,124.19,124.27,7398.0,120.8207,120.8596,120.7332,120.8109,7398.0
2021-02-24 13:10:00,124.26,124.35,124.22,124.26,6337.0,120.8012,120.8887,120.7623,120.8012,6337.0
2021-02-24 13:15:00,124.26,124.31,124.09,124.14,4407.0,120.8012,120.8498,120.636,120.6846,4407.0
2021-02-24 13:20:00,124.11,124.28,124.08,124.2,3323.0,120.6554,120.8207,120.6262,120.7429,3323.0
2021-02-24 13:25:00,124.25,124.41,124.22,124.27,11856.0,120.7915,120.947,120.7623,120.8109,11856.0
2021-02-24 13:30:00,124.29,124.46,124.27,124.46,4907.0,120.8304,120.9957,120.8109,120.9957,4907.0
2021-02-24 13:35:00,124.41,124.47,124.35,124.41,4012.0,120.947,121.0054,120.8887,120.947,4012.0
2021-02-24 13:40:00,124.4,124.56,124.3,124.51,9295.0,120.9373,121.0929,120.8401,121.0443,9295.0
2021-02-24 13:45:00,124.46,124.55,124.39,124.49,4074.0,120.9957,121.0832,120.9276,121.0248,4074.0
2021-02-24 13:50:00,124.48,124.56,124.45,124.49,5294.0,121.0151,121.0929,120.9859,121.0248,5294.0
2021-02-24 13:55:00,124.44,124.81,124.44,124.79,10192.0,120.9762,121.3359,120.9762,121.3165,10192.0
2021-02-24 14:00:00,124.84,124.84,124.39,124.39,8352.0,121.3651,121.3651,120.9276,120.9276,8352.0
2021-02-24 14:05:00,124.36,124.36,124.14,124.17,4029.0,120.8984,120.8984,120.6846,120.7137,4029.0
2021-02-24 14:10:00,124.15,124.23,123.98,124.06,4917.0,120.6943,120.7721,120.529,120.6068,4917.0
2021-02-24 14:15:00,124.06,124.16,124.06,124.13,5511.0,120.6068,120.704,120.6068,120.6748,5511.0
2021-02-24 14:20:00,124.17,124.24,124.05,124.09,8040.0,120.7137,120.7818,120.5971,120.636,8040.0
2021-02-24 14:25:00,124.12,124.15,124.04,124.1,10294.0,120.6651,120.6943,120.5873,120.6457,10294.0
2021-02-24 14:30:00,124.11,124.27,124.1,124.27,6890.0,120.6554,120.8109,120.6457,120.8109,6890.0
2021-02-24 14:35:00,124.25,124.48,124.11,124.44,22280.0,120.7915,121.0151,120.6554,120.9762,22280.0
2021-02-24 14:40:00,124.42,124.5,124.17,124.19,20413.0,120.9568,121.0345,120.7137,120.7332,20413.0
2021-02-24 14:45:00,124.15,124.19,124.05,124.15,11808.0,120.6943,120.7332,120.5971,120.6943,11808.0
2021-02-24 14:50:00,124.15,124.49,124.11,124.44,17147.0,120.6943,121.0248,120.6554,120.9762,17147.0
2021-02-24 14:55:00,124.44,124.44,124.27,124.27,6616.0,120.9762,120.9762,120.8109,120.8109,6616.0
2021-02-24 15:00:00,124.3,124.38,124.2,124.3,14929.0,120.8401,120.9179,120.7429,120.8401,14929.0
2021-02-24 15:05:00,124.3,124.45,124.26,124.29,56500.0,120.8401,120.9859,120.8012,120.8304,56500.0
2021-02-24 15:10:00,124.29,124.32,124.13,124.3,9985.0,120.8304,120.8596,120.6748,120.8401,9985.0
2021-02-24 15:15:00,124.25,124.31,124.2,124.25,11579.0,120.7915,120.8498,120.7429,120.7915,11579.0
2021-02-24 15:20:00,124.28,124.35,124.22,124.3,12460.0,120.8207,120.8887,120.7623,120.8401,12460.0
2021-02-24 15:25:00,124.3,124.75,124.28,124.75,26854.0,120.8401,121.2776,120.8207,121.2776,26854.0
2021-02-24 15:30:00,124.75,124.77,124.56,124.64,27371.0,121.2776,121.297,121.0929,121.1706,27371.0
2021-02-24 15:35:00,124.64,124.96,124.61,124.82,49116.0,121.1706,121.4817,121.1415,121.3456,49116.0
2021-02-24 15:40:00,124.82,124.94,124.64,124.82,65864.0,121.3456,121.4623,121.1706,121.3456,65864.0
2021-02-24 15:45:00,124.8,124.94,124.77,124.9,31003.0,121.3262,121.4623,121.297,121.4234,31003.0
2021-02-24 15:50:00,124.92,125.41,124.85,125.04,98270.0,121.4429,121.9192,121.3748,121.5595,98270.0
2021-02-24 15:55:00,125.03,125.3,124.86,125.01,199497.0,121.5498,121.8123,121.3845,121.5303,199497.0
2021-02-25 09:30:00,124.81,125.25,123.92,124.27,39450.0,121.3359,121.7637,120.4707,120.8109,39450.0
2021-02-25 09:35:00,124.36,124.94,124.32,124.48,9485.0,120.8984,121.4623,120.8596,121.0151,9485.0
2021-02-25 09:40:00,124.27,124.62,124.18,124.45,4559.0,120.8109,121.1512,120.7234,120.9859,4559.0
2021-02-25 09:45:00,124.51,124.62,124.19,124.44,10272.0,121.0443,121.1512,120.7332,120.9762,10272.0
2021-02-25 09:50:00,124.47,124.71,124.2,124.2,13821.0,121.0054,121.2387,120.7429,120.7429,13821.0
2021-02-25 09:55:00,124.2,124.32,124.14,124.24,8189.0,120.7429,120.8596,120.6846,120.7818,8189.0
2021-02-25 10:00:00,124.28,124.32,124.08,124.15,8848.0,120.8207,120.8596,120.6262,120.6943,8848.0
2021-02-25 10:05:00,124.05,124.06,123.78,123.91,7510.0,120.5971,120.6068,120.3346,120.461,7510.0
2021-02-25 10:10:00,123.92,124.05,123.69,123.88,10900.0,120.4707,120.5971,120.2471,120.4318,10900.0
2021-02-25 10:15:00,123.88,124.44,123.86,124.43,12113.0,120.4318,120.9762,120.4124,120.9665,12113.0
2021-02-25 10:20:00,124.49,124.67,124.28,124.28,8254.0,121.0248,121.1998,120.8207,120.8207,8254.0
2021-02-25 10:25:00,124.27,124.27,124.02,124.02,9625.0,120.8109,120.8109,120.5679,120.5679,9625.0
2021-02-25 10:30:00,124.03,124.09,123.64,123.73,6733.0,120.5776,120.636,120.1985,120.286,6733.0
2021-02-25 10:35:00,123.71,123.71,123.53,123.57,12300.0,120.2665,120.2665,120.0915,120.1304,12300.0
2021-02-25 10:40:00,123.54,123.59,123.17,123.18,17602.0,120.1013,120.1499,119.7416,119.7513,17602.0
2021-02-25 10:45:00,123.22,123.56,123.13,123.32,9414.0,119.7902,120.1207,119.7027,119.8874,9414.0
2021-02-25 10:50:00,123.32,123.61,123.24,123.41,13731.0,119.8874,120.1693,119.8096,119.9749,13731.0
2021-02-25 10:55:00,123.42,124.17,123.42,124.16,7452.0,119.9846,120.7137,119.9846,120.704,7452.0
2021-02-25 11:00:00,124.09,124.2,123.95,124.03,5280.0,120.636,120.7429,120.4999,120.5776,5280.0
2021-02-25 11:05:00,123.96,124.14,123.91,124.07,9452.0,120.5096,120.6846,120.461,120.6165,9452.0
2021-02-25 11:10:00,124.03,124.09,123.93,123.98,6318.0,120.5776,120.636,120.4804,120.529,6318.0
2021-02-25 11:15:00,123.98,124.47,123.94,124.44,11346.0,120.529,121.0054,120.4901,120.9762,11346.0
2021-02-25 11:20:00,124.44,124.74,124.44,124.57,28615.0,120.9762,121.2679,120.9762,121.1026,28615.0
2021-02-25 11:25:00,124.57,124.57,124.44,124.53,13007.0,121.1026,121.1026,120.9762,121.0637,13007.0
2021-02-25 11:30:00,124.53,124.57,123.94,123.94,33248.0,121.0637,121.1026,120.4901,120.4901,33248.0
2021-02-25 11:35:00,123.93,124.03,123.68,123.81,11366.0,120.4804,120.5776,120.2374,120.3637,11366.0
2021-02-25 11:40:00,123.82,123.87,123.55,123.72,21420.0,120.3735,120.4221,120.111,120.2763,21420.0
2021-02-25 11:45:00,123.71,123.85,123.7,123.83,6198.0,120.2665,120.4026,120.2568,120.3832,6198.0
2021-02-25 11:50:00,123.86,123.87,123.5,123.79,8184.0,120.4124,120.4221,120.0624,120.3443,8184.0
2021-02-25 11:55:00,123.77,123.77,123.44,123.51,2868.0,120.3249,120.3249,120.004,120.0721,2868.0
2021-02-25 12:00:00,123.47,123.53,123.31,123.49,5284.0,120.0332,120.0915,119.8777,120.0527,5284.0
2021-02-25 12:05:00,123.46,123.64,123.41,123.61,9499.0,120.0235,120.1985,119.9749,120.1693,9499.0
2021-02-25 12:10:00,123.69,123.86,123.54,123.86,7491.0,120.2471,120.4124,120.1013,120.4124,7491.0
2021-02-25 12:15:00,123.83,123.87,123.59,123.64,6854.0,120.3832,120.4221,120.1499,120.1985,6854.0
2021-02-25 12:20:00,123.62,123.93,123.52,123.92,9884.0,120.179,120.4804,120.0818,120.4707,9884.0
2021-02-25 12:25:00,123.87,123.87,123.57,123.58,6722.0,120.4221,120.4221,120.1304,120.1402,6722.0
2021-02-25 12:30:00,123.56,123.56,123.08,123.11,5414.0,120.1207,120.1207,119.6541,119.6832,5414.0
2021-02-25 12:35:00,123.13,123.26,123.06,123.26,4701.0,119.7027,119.8291,119.6346,119.8291,4701.0
2021-02-25 12:40:00,123.19,123.19,122.95,122.95,2441.0,119.761,119.761,119.5277,119.5277,2441.0
2021-02-25 12:45:00,122.87,123.09,122.87,122.9,3031.0,119.4499,119.6638,119.4499,119.4791,3031.0
2021-02-25 12:50:00,122.87,122.89,122.38,122.38,2916.0,119.4499,119.4694,118.9736,118.9736,2916.0
2021-02-25 12:55:00,122.31,122.42,122.16,122.39,6488.0,118.9055,119.0124,118.7597,118.9833,6488.0
2021-02-25 13:00:00,122.25,122.48,122.04,122.27,4690.0,118.8472,119.0708,118.643,118.8666,4690.0
2021-02-25 13:05:00,122.28,122.4,122.13,122.36,4204.0,118.8763,118.993,118.7305,118.9541,4204.0
2021-02-25 13:10:00,122.4,122.52,122.2,122.52,4400.0,118.993,119.1097,118.7986,119.1097,4400.0
2021-02-25 13:15:00,122.48,122.55,122.2,122.53,3386.0,119.0708,119.1388,118.7986,119.1194,3386.0
2021-02-25 13:20:00,122.5,122.67,122.49,122.65,6576.0,119.0902,119.2555,119.0805,119.236,6576.0
2021-02-25 13:25:00,122.62,122.62,122.28,122.41,6244.0,119.2069,119.2069,118.8763,119.0027,6244.0
2021-02-25 13:30:00,122.43,122.45,122.07,122.14,4831.0,119.0222,119.0416,118.6722,118.7402,4831.0
2021-02-25 13:35:00,122.14,122.52,122.09,122.38,10294.0,118.7402,119.1097,118.6916,118.9736,10294.0
2021-02-25 13:40:00,122.42,122.75,122.35,122.74,9695.0,119.0124,119.3333,118.9444,119.3235,9695.0
2021-02-25 13:45:00,122.68,122.71,122.38,122.52,4050.0,119.2652,119.2944,118.9736,119.1097,4050.0
2021-02-25 13:50:00,122.48,122.52,122.22,122.32,8205.0,119.0708,119.1097,118.818,118.9152,8205.0
2021-02-25 13:55:00,122.3,122.44,122.22,122.34,4726.0,118.8958,119.0319,118.818,118.9347,4726.0
2021-02-25 14:00:00,122.28,122.56,122.2,122.46,5922.0,118.8763,119.1485,118.7986,119.0513,5922.0
2021-02-25 14:05:00,122.51,122.55,122.42,122.52,5119.0,119.0999,119.1388,119.0124,119.1097,5119.0
2021-02-25 14:10:00,122.55,122.78,122.48,122.52,11350.0,119.1388,119.3624,119.0708,119.1097,11350.0
2021-02-25 14:15:00,122.54,122.73,122.54,122.62,3891.0,119.1291,119.3138,119.1291,119.2069,3891.0
2021-02-25 14:20:00,122.73,122.9,122.7,122.85,5522.0,119.3138,119.4791,119.2846,119.4305,5522.0
2021-02-25 14:25:00,122.85,122.95,122.74,122.91,6241.0,119.4305,119.5277,119.3235,119.4888,6241.0
2021-02-25 14:30:00,122.89,122.89,122.52,122.52,5076.0,119.4694,119.4694,119.1097,119.1097,5076.0
2021-02-25 14:35:00,122.43,122.78,122.39,122.64,15609.0,119.0222,119.3624,118.9833,119.2263,15609.0
2021-02-25 14:40:00,122.66,122.8,122.64,122.67,5307.0,119.2458,119.3819,119.2263,119.2555,5307.0
2021-02-25 14:45:00,122.75,122.86,122.59,122.84,15379.0,119.3333,119.4402,119.1777,119.4207,15379.0
2021-02-25 14:50:00,122.91,123.03,122.64,122.64,30638.0,119.4888,119.6055,119.2263,119.2263,30638.0
2021-02-25 14:55:00,122.68,122.77,122.43,122.43,7180.0,119.2652,119.3527,119.0222,119.0222,7180.0
2021-02-25 15:00:00,122.47,122.64,122.39,122.4,6450.0,119.061,119.2263,118.9833,118.993,6450.0
2021-02-25 15:05:00,122.5,122.51,121.96,122.05,8894.0,119.0902,119.0999,118.5652,118.6527,8894.0
2021-02-25 15:10:00,122.04,122.29,122.04,122.23,11238.0,118.643,118.8861,118.643,118.8277,11238.0
2021-02-25 15:15:00,122.22,122.26,122.06,122.21,16297.0,118.818,118.8569,118.6625,118.8083,16297.0
2021-02-25 15:20:00,122.26,122.33,122.16,122.2,12747.0,118.8569,118.9249,118.7597,118.7986,12747.0
2021-02-25 15:25:00,122.21,122.34,122.18,122.23,11889.0,118.8083,118.9347,118.7791,118.8277,11889.0
2021-02-25 15:30:00,122.22,122.4,122.02,122.05,12882.0,118.818,118.993,118.6236,118.6527,12882.0
2021-02-25 15:35:00,122.0,122.09,121.93,122.09,16599.0,118.6041,118.6916,118.5361,118.6916,16599.0
2021-02-25 15:40:00,122.11,122.52,121.93,122.44,21023.0,118.7111,119.1097,118.5361,119.0319,21023.0
2021-02-25 15:45:00,122.42,122.62,122.23,122.35,32970.0,119.0124,119.2069,118.8277,118.9444,32970.0
2021-02-25 15:50:00,122.4,122.53,122.13,122.34,29780.0,118.993,119.1194,118.7305,118.9347,29780.0
2021-02-25 15:55:00,122.34,122.34,122.02,122.1,68564.0,118.9347,118.9347,118.6236,118.7013,68564.0
2021-02-26 09:30:00,122.93,122.93,122.15,122.33,21595.0,119.5082,119.5082,118.75,118.9249,21595.0
2021-02-26 09:35:00,122.41,122.5,122.12,122.22,11218.0,119.0027,119.0902,118.7208,118.818,11218.0
2021-02-26 09:40:00,122.22,122.35,121.84,122.2,16738.0,118.818,118.9444,118.4486,118.7986,16738.0
2021-02-26 09:45:00,122.21,122.43,121.96,122.11,10551.0,118.8083,119.0222,118.5652,118.7111,10551.0
2021-02-26 09:50:00,122.08,122.08,121.47,121.58,13906.0,118.6819,118.6819,118.0889,118.1958,13906.0
2021-02-26 09:55:00,121.59,121.81,121.38,121.55,7935.0,118.2055,118.4194,118.0014,118.1667,7935.0
2021-02-26 10:00:00,121.5,122.09,121.5,122.05,11775.0,118.118,118.6916,118.118,118.6527,11775.0
2021-02-26 10:05:00,121.98,122.02,121.4,121.48,9011.0,118.5847,118.6236,118.0208,118.0986,9011.0
2021-02-26 10:10:00,121.44,121.78,121.42,121.61,10384.0,118.0597,118.3903,118.0403,118.225,10384.0
2021-02-26 10:15:00,121.62,121.78,121.37,121.48,5497.0,118.2347,118.3903,117.9917,118.0986,5497.0
2021-02-26 10:20:00,121.51,121.65,121.27,121.38,7087.0,118.1278,118.2639,117.8944,118.0014,7087.0
2021-02-26 10:25:00,121.43,121.66,120.96,121.08,10514.0,118.05,118.2736,117.5931,117.7097,10514.0
2021-02-26 10:30:00,120.98,121.15,120.89,120.92,11782.0,117.6125,117.7778,117.525,117.5542,11782.0
2021-02-26 10:35:00,120.94,121.46,120.64,121.4,6782.0,117.5736,118.0792,117.282,118.0208,6782.0
2021-02-26 10:40:00,121.38,121.42,121.07,121.22,9618.0,118.0014,118.0403,117.7,117.8458,9618.0
2021-02-26 10:45:00,121.19,121.51,121.16,121.33,4665.0,117.8167,118.1278,117.7875,117.9528,4665.0
2021-02-26 10:50:00,121.34,121.81,121.14,121.75,7289.0,117.9625,118.4194,117.7681,118.3611,7289.0
2021-02-26 10:55:00,121.8,122.14,121.71,122.03,9579.0,118.4097,118.7402,118.3222,118.6333,9579.0
2021-02-26 11:00:00,122.01,122.19,121.81,122.11,4439.0,118.6139,118.7888,118.4194,118.7111,4439.0
2021-02-26 11:05:00,122.15,122.29,122.02,122.25,6538.0,118.75,118.8861,118.6236,118.8472,6538.0
2021-02-26 11:10:00,122.28,122.33,122.2,122.29,10581.0,118.8763,118.9249,118.7986,118.8861,10581.0
2021-02-26 11:15:00,122.24,122.7,122.24,122.53,42028.0,118.8374,119.2846,118.8374,119.1194,42028.0
2021-02-26 11:20:00,122.55,122.66,122.21,122.22,11683.0,119.1388,119.2458,118.8083,118.818,11683.0
2021-02-26 11:25:00,122.26,122.4,122.14,122.14,6903.0,118.8569,118.993,118.7402,118.7402,6903.0
2021-02-26 11:30:00,122.18,122.61,122.16,122.61,4957.0,118.7791,119.1972,118.7597,119.1972,4957.0
2021-02-26 11:35:00,122.53,122.77,122.49,122.77,5467.0,119.1194,119.3527,119.0805,119.3527,5467.0
2021-02-26 11:40:00,122.77,122.78,122.49,122.49,7600.0,119.3527,119.3624,119.0805,119.0805,7600.0
2021-02-26 11:45:00,122.51,122.65,122.48,122.57,8295.0,119.0999,119.236,119.0708,119.1583,8295.0
2021-02-26 11:50:00,122.54,122.64,122.45,122.59,19681.0,119.1291,119.2263,119.0416,119.1777,19681.0
2021-02-26 11:55:00,122.57,122.6,122.47,122.6,4877.0,119.1583,119.1874,119.061,119.1874,4877.0
2021-02-26 12:00:00,122.63,122.64,122.5,122.63,3590.0,119.2166,119.2263,119.0902,119.2166,3590.0
2021-02-26 12:05:00,122.63,122.76,122.47,122.76,5994.0,119.2166,119.343,119.061,119.343,5994.0
2021-02-26 12:10:00,122.85,122.98,122.73,122.98,24276.0,119.4305,119.5569,119.3138,119.5569,24276.0
2021-02-26 12:15:00,122.98,123.05,122.91,123.02,4447.0,119.5569,119.6249,119.4888,119.5957,4447.0
2021-02-26 12:20:00,123.08,123.09,122.94,122.97,6624.0,119.6541,119.6638,119.518,119.5471,6624.0
2021-02-26 12:25:00,123.01,123.19,122.97,123.11,20545.0,119.586,119.761,119.5471,119.6832,20545.0
2021-02-26 12:30:00,123.19,123.3,123.1,123.25,17768.0,119.761,119.8679,119.6735,119.8193,17768.0
2021-02-26 12:35:00,123.23,123.51,123.12,123.27,73410.0,119.7999,120.0721,119.693,119.8388,73410.0
2021-02-26 12:40:00,123.27,123.44,122.94,123.08,75675.0,119.8388,120.004,119.518,119.6541,75675.0
2021-02-26 12:45:00,123.08,123.26,122.75,122.82,22215.0,119.6541,119.8291,119.3333,119.4013,22215.0
2021-02-26 12:50:00,122.78,123.23,122.73,122.99,6999.0,119.3624,119.7999,119.3138,119.5666,6999.0
2021-02-26 12:55:00,122.98,122.99,122.61,122.67,6046.0,119.5569,119.5666,119.1972,119.2555,6046.0
2021-02-26 13:00:00,122.66,122.7,122.28,122.45,6258.0,119.2458,119.2846,118.8763,119.0416,6258.0
2021-02-26 13:05:00,122.47,122.69,122.36,122.64,6601.0,119.061,119.2749,118.9541,119.2263,6601.0
2021-02-26 13:10:00,122.64,122.64,122.38,122.54,4932.0,119.2263,119.2263,118.9736,119.1291,4932.0
2021-02-26 13:15:00,122.5,122.65,122.41,122.63,4543.0,119.0902,119.236,119.0027,119.2166,4543.0
2021-02-26 13:20:00,122.62,122.76,122.58,122.61,4900.0,119.2069,119.343,119.168,119.1972,4900.0
2021-02-26 13:25:00,122.63,122.7,122.52,122.56,5156.0,119.2166,119.2846,119.1097,119.1485,5156.0
2021-02-26 13:30:00,122.6,122.6,122.35,122.39,5347.0,119.1874,119.1874,118.9444,118.9833,5347.0
2021-02-26 13:35:00,122.42,122.43,122.14,122.31,5177.0,119.0124,119.0222,118.7402,118.9055,5177.0
2021-02-26 13:40:00,122.27,122.32,122.12,122.32,6214.0,118.8666,118.9152,118.7208,118.9152,6214.0
2021-02-26 13:45:00,122.4,122.5,121.96,122.12,6017.0,118.993,119.0902,118.5652,118.7208,6017.0
2021-02-26 13:50:00,122.17,122.17,121.91,121.93,5958.0,118.7694,118.7694,118.5166,118.5361,5958.0
2021-02-26 13:55:00,121.96,122.15,121.95,121.97,4720.0,118.5652,118.75,118.5555,118.575,4720.0
2021-02-26 14:00:00,121.96,122.19,121.67,121.69,6434.0,118.5652,118.7888,118.2833,118.3028,6434.0
2021-02-26 14:05:00,121.7,121.94,121.65,121.9,6014.0,118.3125,118.5458,118.2639,118.5069,6014.0
2021-02-26 14:10:00,121.88,121.95,121.71,121.8,8218.0,118.4875,118.5555,118.3222,118.4097,8218.0
2021-02-26 14:15:00,121.79,121.96,121.53,121.53,6400.0,118.4,118.5652,118.1472,118.1472,6400.0
2021-02-26 14:20:00,121.54,121.69,121.44,121.61,5788.0,118.1569,118.3028,118.0597,118.225,5788.0
2021-02-26 14:25:00,121.59,121.85,121.58,121.72,5034.0,118.2055,118.4583,118.1958,118.3319,5034.0
2021-02-26 14:30:00,121.75,121.95,121.7,121.91,4527.0,118.3611,118.5555,118.3125,118.5166,4527.0
2021-02-26 14:35:00,121.92,121.97,121.73,121.74,4666.0,118.5264,118.575,118.3416,118.3514,4666.0
2021-02-26 14:40:00,121.74,121.84,121.61,121.71,3672.0,118.3514,118.4486,118.225,118.3222,3672.0
2021-02-26 14:45:00,121.78,122.04,121.78,121.97,6555.0,118.3903,118.643,118.3903,118.575,6555.0
2021-02-26 14:50:00,121.94,121.96,121.83,121.89,4628.0,118.5458,118.5652,118.4389,118.4972,4628.0
2021-02-26 14:55:00,121.98,122.05,121.89,122.03,5922.0,118.5847,118.6527,118.4972,118.6333,5922.0
2021-02-26 15:00:00,122.05,122.35,122.03,122.35,4109.0,118.6527,118.9444,118.6333,118.9444,4109.0
2021-02-26 15:05:00,122.32,122.53,122.21,122.51,6431.0,118.9152,119.1194,118.8083,119.0999,6431.0
2021-02-26 15:10:00,122.58,122.6,122.43,122.46,14629.0,119.168,119.1874,119.0222,119.0513,14629.0
2021-02-26 15:15:00,122.51,122.65,122.5,122.62,2993.0,119.0999,119.236,119.0902,119.2069,2993.0
2021-02-26 15:20:00,122.67,122.74,122.48,122.48,5864.0,119.2555,119.3235,119.0708,119.0708,5864.0
2021-02-26 15:25:00,122.48,122.48,122.27,122.39,5330.0,119.0708,119.0708,118.8666,118.9833,5330.0
2021-02-26 15:30:00,122.36,122.39,122.21,122.34,6997.0,118.9541,118.9833,118.8083,118.9347,6997.0
2021-02-26 15:35:00,122.38,122.46,122.31,122.4,8791.0,118.9736,119.0513,118.9055,118.993,8791.0
2021-02-26 15:40:00,122.39,122.69,122.31,122.59,12966.0,118.9833,119.2749,118.9055,119.1777,12966.0
2021-02-26 15:45:00,122.62,123.0,122.62,122.9,16385.0,119.2069,119.5763,119.2069,119.4791,16385.0
2021-02-26 15:50:00,122.85,122.87,122.46,122.46,28448.0,119.4305,119.4499,119.0513,119.0513,28448.0
2021-02-26 15:55:00,122.44,122.66,122.07,122.07,96076.0,119.0319,119.2458,118.6722,118.6722,96076.0
2021-03-01 09:30:00,123.05,123.77,122.93,123.65,37464.0,119.6249,120.3249,119.5082,120.2082,37464.0
2021-03-01 09:35:00,123.76,123.83,122.88,123.11,13426.0,120.3151,120.3832,119.4596,119.6832,13426.0
2021-03-01 09:40:00,123.21,123.97,123.21,123.92,14179.0,119.7804,120.5193,119.7804,120.4707,14179.0
2021-03-01 09:45:00,123.89,124.16,123.73,123.73,12421.0,120.4415,120.704,120.286,120.286,12421.0
2021-03-01 09:50:00,123.72,123.76,123.46,123.64,9722.0,120.2763,120.3151,120.0235,120.1985,9722.0
2021-03-01 09:55:00,123.64,123.79,123.63,123.67,9980.0,120.1985,120.3443,120.1888,120.2276,9980.0
2021-03-01 10:00:00,123.7,123.99,123.64,123.71,8119.0,120.2568,120.5387,120.1985,120.2665,8119.0
2021-03-01 10:05:00,123.78,123.86,123.5,123.5,5031.0,120.3346,120.4124,120.0624,120.0624,5031.0
2021-03-01 10:10:00,123.5,123.68,123.43,123.55,7663.0,120.0624,120.2374,119.9943,120.111,7663.0
2021-03-01 10:15:00,123.56,124.19,123.54,124.06,17030.0,120.1207,120.7332,120.1013,120.6068,17030.0
2021-03-01 10:20:00,124.1,124.3,124.01,124.2,9477.0,120.6457,120.8401,120.5582,120.7429,9477.0
2021-03-01 10:25:00,124.25,124.46,124.13,124.3,7475.0,120.7915,120.9957,120.6748,120.8401,7475.0
2021-03-01 10:30:00,124.35,124.43,124.26,124.4,10852.0,120.8887,120.9665,120.8012,120.9373,10852.0
2021-03-01 10:35:00,124.41,124.66,124.37,124.56,6101.0,120.947,121.1901,120.9082,121.0929,6101.0
2021-03-01 10:40:00,124.6,124.64,124.42,124.45,6375.0,121.1318,121.1706,120.9568,120.9859,6375.0
2021-03-01 10:45:00,124.51,124.6,124.27,124.27,7342.0,121.0443,121.1318,120.8109,120.8109,7342.0
2021-03-01 10:50:00,124.24,124.32,123.98,124.03,5854.0,120.7818,120.8596,120.529,120.5776,5854.0
2021-03-01 10:55:00,124.0,124.0,123.81,123.86,4258.0,120.5485,120.5485,120.3637,120.4124,4258.0
2021-03-01 11:00:00,123.85,123.86,123.72,123.84,4695.0,120.4026,120.4124,120.2763,120.3929,4695.0
2021-03-01 11:05:00,123.8,123.96,123.79,123.96,3113.0,120.354,120.5096,120.3443,120.5096,3113.0
2021-03-01 11:10:00,123.98,124.07,123.93,124.03,4029.0,120.529,120.6165,120.4804,120.5776,4029.0
2021-03-01 11:15:00,124.06,124.06,123.92,124.03,2609.0,120.6068,120.6068,120.4707,120.5776,2609.0
2021-03-01 11:20:00,124.0,124.01,123.9,123.99,2689.0,120.5485,120.5582,120.4512,120.5387,2689.0
2021-03-01 11:25:00,124.12,124.18,123.92,123.94,3920.0,120.6651,120.7234,120.4707,120.4901,3920.0
2021-03-01 11:30:00,123.95,124.03,123.93,124.02,3568.0,120.4999,120.5776,120.4804,120.5679,3568.0
2021-03-01 11:35:00,124.03,124.08,123.96,123.96,2559.0,120.5776,120.6262,120.5096,120.5096,2559.0
2021-03-01 11:40:00,123.96,124.25,123.96,124.16,2964.0,120.5096,120.7915,120.5096,120.704,2964.0
2021-03-01 11:45:00,124.11,124.15,124.1,124.15,1529.0,120.6554,120.6943,120.6457,120.6943,1529.0
2021-03-01 11:50:00,124.16,124.25,124.08,124.13,1900.0,120.704,120.7915,120.6262,120.6748,1900.0
2021-03-01 11:55:00,124.14,124.14,123.97,124.04,2165.0,120.6846,120.6846,120.5193,120.5873,2165.0
2021-03-01 12:00:00,124.09,124.15,123.98,123.99,3060.0,120.636,120.6943,120.529,120.5387,3060.0
2021-03-01 12:05:00,124.03,124.19,124.03,124.13,2925.0,120.5776,120.7332,120.5776,120.6748,2925.0
2021-03-01 12:10:00,124.2,124.24,124.1,124.1,6419.0,120.7429,120.7818,120.6457,120.6457,6419.0
2021-03-01 12:15:00,123.98,123.98,123.89,123.95,2720.0,120.529,120.529,120.4415,120.4999,2720.0
2021-03-01 12:20:00,124.0,124.12,123.96,124.12,4263.0,120.5485,120.6651,120.5096,120.6651,4263.0
2021-03-01 12:25:00,124.09,124.19,123.99,124.0,9481.0,120.636,120.7332,120.5387,120.5485,9481.0
2021-03-01 12:30:00,123.99,124.29,123.99,124.26,19511.0,120.5387,120.8304,120.5387,120.8012,19511.0
2021-03-01 12:35:00,124.23,124.24,124.17,124.2,6335.0,120.7721,120.7818,120.7137,120.7429,6335.0
2021-03-01 12:40:00,124.2,124.24,124.13,124.19,5773.0,120.7429,120.7818,120.6748,120.7332,5773.0
2021-03-01 12:45:00,124.21,124.53,124.2,124.53,3429.0,120.7526,121.0637,120.7429,121.0637,3429.0
2021-03-01 12:50:00,124.53,124.57,124.47,124.57,2868.0,121.0637,121.1026,121.0054,121.1026,2868.0
2021-03-01 12:55:00,124.59,124.68,124.52,124.61,5253.0,121.122,121.2095,121.054,121.1415,5253.0
2021-03-01 13:00:00,124.65,124.65,124.44,124.52,5871.0,121.1804,121.1804,120.9762,121.054,5871.0
2021-03-01 13:05:00,124.53,124.59,124.51,124.58,3496.0,121.0637,121.122,121.0443,121.1123,3496.0
2021-03-01 13:10:00,124.54,124.57,124.39,124.4,4637.0,121.0734,121.1026,120.9276,120.9373,4637.0
2021-03-01 13:15:00,124.34,124.44,124.31,124.44,7611.0,120.879,120.9762,120.8498,120.9762,7611.0
2021-03-01 13:20:00,124.4,124.56,124.4,124.46,50403.0,120.9373,121.0929,120.9373,120.9957,50403.0
2021-03-01 13:25:00,124.46,124.46,124.28,124.29,3399.0,120.9957,120.9957,120.8207,120.8304,3399.0
2021-03-01 13:30:00,124.3,124.48,124.29,124.45,2761.0,120.8401,121.0151,120.8304,120.9859,2761.0
2021-03-01 13:35:00,124.43,124.47,124.37,124.44,2524.0,120.9665,121.0054,120.9082,120.9762,2524.0
2021-03-01 13:40:00,124.5,124.62,124.47,124.58,3903.0,121.0345,121.1512,121.0054,121.1123,3903.0
2021-03-01 13:45:00,124.6,124.6,124.45,124.53,4494.0,121.1318,121.1318,120.9859,121.0637,4494.0
2021-03-01 13:50:00,124.55,124.7,124.55,124.57,3745.0,121.0832,121.229,121.0832,121.1026,3745.0
2021-03-01 13:55:00,124.59,124.62,124.55,124.57,2419.0,121.122,121.1512,121.0832,121.1026,2419.0
2021-03-01 14:00:00,124.57,124.73,124.54,124.69,3142.0,121.1026,121.2581,121.0734,121.2193,3142.0
2021-03-01 14:05:00,124.62,124.92,124.62,124.85,12195.0,121.1512,121.4429,121.1512,121.3748,12195.0
2021-03-01 14:10:00,124.78,124.88,124.77,124.84,18561.0,121.3067,121.404,121.297,121.3651,18561.0
2021-03-01 14:15:00,124.82,124.83,124.71,124.72,25130.0,121.3456,121.3554,121.2387,121.2484,25130.0
2021-03-01 14:20:00,124.72,124.93,124.65,124.87,6031.0,121.2484,121.4526,121.1804,121.3942,6031.0
2021-03-01 14:25:00,124.87,124.96,124.87,124.95,4538.0,121.3942,121.4817,121.3942,121.472,4538.0
2021-03-01 14:30:00,124.96,125.1,124.94,125.1,9247.0,121.4817,121.6178,121.4623,121.6178,9247.0
2021-03-01 14:35:00,125.08,125.15,125.06,125.11,8726.0,121.5984,121.6664,121.579,121.6276,8726.0
2021-03-01 14:40:00,125.11,125.11,124.88,124.93,25316.0,121.6276,121.6276,121.404,121.4526,25316.0
2021-03-01 14:45:00,124.91,125.03,124.76,125.03,4773.0,121.4331,121.5498,121.2873,121.5498,4773.0
2021-03-01 14:50:00,124.97,124.97,124.82,124.86,8883.0,121.4915,121.4915,121.3456,121.3845,8883.0
2021-03-01 14:55:00,124.86,124.86,124.72,124.82,13086.0,121.3845,121.3845,121.2484,121.3456,13086.0
2021-03-01 15:00:00,124.84,125.03,124.84,124.95,8091.0,121.3651,121.5498,121.3651,121.472,8091.0
2021-03-01 15:05:00,124.94,124.96,124.63,124.69,16359.0,121.4623,121.4817,121.1609,121.2193,16359.0
2021-03-01 15:10:00,124.66,124.75,124.64,124.68,8592.0,121.1901,121.2776,121.1706,121.2095,8592.0
2021-03-01 15:15:00,124.68,124.68,124.44,124.51,10422.0,121.2095,121.2095,120.9762,121.0443,10422.0
2021-03-01 15:20:00,124.52,124.68,124.51,124.65,9078.0,121.054,121.2095,121.0443,121.1804,9078.0
2021-03-01 15:25:00,124.63,124.73,124.59,124.72,12987.0,121.1609,121.2581,121.122,121.2484,12987.0
2021-03-01 15:30:00,124.75,124.79,124.69,124.7,13044.0,121.2776,121.3165,121.2193,121.229,13044.0
2021-03-01 15:35:00,124.71,124.8,124.49,124.52,17484.0,121.2387,121.3262,121.0248,121.054,17484.0
2021-03-01 15:40:00,124.54,124.6,124.46,124.49,16343.0,121.0734,121.1318,120.9957,121.0248,16343.0
2021-03-01 15:45:00,124.48,124.51,124.26,124.28,29350.0,121.0151,121.0443,120.8012,120.8207,29350.0
2021-03-01 15:50:00,124.24,124.41,124.15,124.38,33082.0,120.7818,120.947,120.6943,120.9179,33082.0
2021-03-01 15:55:00,124.37,124.62,124.28,124.48,93702.0,120.9082,121.1512,120.8207,121.0151,93702.0
2021-03-02 09:30:00,124.57,125.89,124.55,124.77,34404.0,121.1026,122.3859,121.0832,121.297,34404.0
2021-03-02 09:35:00,124.76,125.3,124.57,124.71,10625.0,121.2873,121.8123,121.1026,121.2387,10625.0
2021-03-02 09:40:00,124.65,124.89,124.48,124.7,4872.0,121.1804,121.4137,121.0151,121.229,4872.0
2021-03-02 09:45:00,124.63,124.69,124.36,124.45,10213.0,121.1609,121.2193,120.8984,120.9859,10213.0
2021-03-02 09:50:00,124.34,124.67,124.23,124.67,2585.0,120.879,121.1998,120.7721,121.1998,2585.0
2021-03-02 09:55:00,124.64,124.69,124.32,124.46,6532.0,121.1706,121.2193,120.8596,120.9957,6532.0
2021-03-02 10:00:00,124.49,124.5,124.3,124.5,1700.0,121.0248,121.0345,120.8401,121.0345,1700.0
2021-03-02 10:05:00,124.36,124.75,124.34,124.7,6441.0,120.8984,121.2776,120.879,121.229,6441.0
2021-03-02 10:10:00,124.7,124.7,124.33,124.39,4180.0,121.229,121.229,120.8693,120.9276,4180.0
2021-03-02 10:15:00,124.44,124.69,124.43,124.45,3437.0,120.9762,121.2193,120.9665,120.9859,3437.0
2021-03-02 10:20:00,124.41,124.41,123.81,123.86,4301.0,120.947,120.947,120.3637,120.4124,4301.0
2021-03-02 10:25:00,123.87,123.93,123.42,123.42,6905.0,120.4221,120.4804,119.9846,119.9846,6905.0
2021-03-02 10:30:00,123.34,123.84,123.34,123.74,9664.0,119.9068,120.3929,119.9068,120.2957,9664.0
2021-03-02 10:35:00,123.86,123.86,123.5,123.57,4702.0,120.4124,120.4124,120.0624,120.1304,4702.0
2021-03-02 10:40:00,123.57,123.6,123.5,123.52,1200.0,120.1304,120.1596,120.0624,120.0818,1200.0
2021-03-02 10:45:00,123.54,123.76,123.43,123.69,5183.0,120.1013,120.3151,119.9943,120.2471,5183.0
2021-03-02 10:50:00,123.7,123.93,123.68,123.93,4597.0,120.2568,120.4804,120.2374,120.4804,4597.0
2021-03-02 10:55:00,123.99,123.99,123.52,123.52,10040.0,120.5387,120.5387,120.0818,120.0818,10040.0
2021-03-02 11:00:00,123.51,123.59,123.29,123.53,4793.0,120.0721,120.1499,119.8582,120.0915,4793.0
2021-03-02 11:05:00,123.49,123.8,123.49,123.76,5308.0,120.0527,120.354,120.0527,120.3151,5308.0
2021-03-02 11:10:00,123.81,123.82,123.52,123.61,3895.0,120.3637,120.3735,120.0818,120.1693,3895.0
2021-03-02 11:15:00,123.57,123.58,123.34,123.43,2782.0,120.1304,120.1402,119.9068,119.9943,2782.0
2021-03-02 11:20:00,123.39,123.47,123.31,123.38,5548.0,119.9554,120.0332,119.8777,119.9457,5548.0
2021-03-02 11:25:00,123.34,123.78,123.28,123.78,13823.0,119.9068,120.3346,119.8485,120.3346,13823.0
2021-03-02 11:30:00,123.81,123.81,123.38,123.38,13021.0,120.3637,120.3637,119.9457,119.9457,13021.0
2021-03-02 11:35:00,123.36,123.52,123.32,123.41,11972.0,119.9263,120.0818,119.8874,119.9749,11972.0
2021-03-02 11:40:00,123.48,123.48,123.35,123.4,5791.0,120.0429,120.0429,119.9166,119.9652,5791.0
2021-03-02 11:45:00,123.34,123.55,123.28,123.48,11231.0,119.9068,120.111,119.8485,120.0429,11231.0
2021-03-02 11:50:00,123.46,123.51,123.34,123.51,11216.0,120.0235,120.0721,119.9068,120.0721,11216.0
2021-03-02 11:55:00,123.46,123.47,123.25,123.32,7917.0,120.0235,120.0332,119.8193,119.8874,7917.0
2021-03-02 12:00:00,123.25,123.42,123.17,123.41,3766.0,119.8193,119.9846,119.7416,119.9749,3766.0
2021-03-02 12:05:00,123.41,123.62,123.33,123.51,10255.0,119.9749,120.179,119.8971,120.0721,10255.0
2021-03-02 12:10:00,123.45,123.48,123.34,123.45,2122.0,120.0138,120.0429,119.9068,120.0138,2122.0
2021-03-02 12:15:00,123.48,123.63,123.46,123.56,4534.0,120.0429,120.1888,120.0235,120.1207,4534.0
2021-03-02 12:20:00,123.55,123.73,123.55,123.73,6566.0,120.111,120.286,120.111,120.286,6566.0
2021-03-02 12:25:00,123.73,123.74,123.56,123.56,4896.0,120.286,120.2957,120.1207,120.1207,4896.0
2021-03-02 12:30:00,123.59,123.67,123.59,123.62,3581.0,120.1499,120.2276,120.1499,120.179,3581.0
2021-03-02 12:35:00,123.68,123.92,123.64,123.91,9183.0,120.2374,120.4707,120.1985,120.461,9183.0
2021-03-02 12:40:00,123.93,124.03,123.88,123.88,3004.0,120.4804,120.5776,120.4318,120.4318,3004.0
2021-03-02 12:45:00,123.9,123.95,123.83,123.91,13257.0,120.4512,120.4999,120.3832,120.461,13257.0
2021-03-02 12:50:00,123.94,124.23,123.93,124.22,13087.0,120.4901,120.7721,120.4804,120.7623,13087.0
2021-03-02 12:55:00,124.26,124.27,124.11,124.17,4360.0,120.8012,120.8109,120.6554,120.7137,4360.0
2021-03-02 13:00:00,124.17,124.41,124.17,124.41,4336.0,120.7137,120.947,120.7137,120.947,4336.0
2021-03-02 13:05:00,124.5,124.51,124.42,124.48,11406.0,121.0345,121.0443,120.9568,121.0151,11406.0
2021-03-02 13:10:00,124.49,124.69,124.49,124.69,6233.0,121.0248,121.2193,121.0248,121.2193,6233.0
2021-03-02 13:15:00,124.68,124.68,124.51,124.59,6635.0,121.2095,121.2095,121.0443,121.122,6635.0
2021-03-02 13:20:00,124.56,124.56,124.48,124.52,2359.0,121.0929,121.0929,121.0151,121.054,2359.0
2021-03-02 13:25:00,124.54,124.54,124.44,124.52,3241.0,121.0734,121.0734,120.9762,121.054,3241.0
2021-03-02 13:30:00,124.49,124.74,124.49,124.71,3223.0,121.0248,121.2679,121.0248,121.2387,3223.0
2021-03-02 13:35:00,124.75,124.93,124.71,124.85,18557.0,121.2776,121.4526,121.2387,121.3748,18557.0
2021-03-02 13:40:00,124.8,124.88,124.58,124.66,4459.0,121.3262,121.404,121.1123,121.1901,4459.0
2021-03-02 13:45:00,124.7,124.82,124.68,124.81,2649.0,121.229,121.3456,121.2095,121.3359,2649.0
2021-03-02 13:50:00,124.83,124.91,124.63,124.7,5362.0,121.3554,121.4331,121.1609,121.229,5362.0
2021-03-02 13:55:00,124.69,124.76,124.64,124.64,2710.0,121.2193,121.2873,121.1706,121.1706,2710.0
2021-03-02 14:00:00,124.7,124.7,124.56,124.57,2849.0,121.229,121.229,121.0929,121.1026,2849.0
2021-03-02 14:05:00,124.51,124.53,124.4,124.49,2556.0,121.0443,121.0637,120.9373,121.0248,2556.0
2021-03-02 14:10:00,124.42,124.46,124.38,124.43,1245.0,120.9568,120.9957,120.9179,120.9665,1245.0
2021-03-02 14:15:00,124.38,124.42,124.2,124.2,3158.0,120.9179,120.9568,120.7429,120.7429,3158.0
2021-03-02 14:20:00,124.17,124.33,124.13,124.22,3752.0,120.7137,120.8693,120.6748,120.7623,3752.0
2021-03-02 14:25:00,124.24,124.28,124.15,124.21,5681.0,120.7818,120.8207,120.6943,120.7526,5681.0
2021-03-02 14:30:00,124.27,124.34,124.16,124.24,3641.0,120.8109,120.879,120.704,120.7818,3641.0
2021-03-02 14:35:00,124.19,124.22,124.12,124.14,2830.0,120.7332,120.7623,120.6651,120.6846,2830.0
2021-03-02 14:40:00,124.15,124.22,124.15,124.18,1114.0,120.6943,120.7623,120.6943,120.7234,1114.0
2021-03-02 14:45:00,124.16,124.23,124.1,124.23,2920.0,120.704,120.7721,120.6457,120.7721,2920.0
2021-03-02 14:50:00,124.28,124.28,124.14,124.24,2076.0,120.8207,120.8207,120.6846,120.7818,2076.0
2021-03-02 14:55:00,124.3,124.35,124.27,124.32,3538.0,120.8401,120.8887,120.8109,120.8596,3538.0
2021-03-02 15:00:00,124.33,124.4,124.26,124.34,2328.0,120.8693,120.9373,120.8012,120.879,2328.0
2021-03-02 15:05:00,124.34,124.34,124.21,124.22,3276.0,120.879,120.879,120.7526,120.7623,3276.0
2021-03-02 15:10:00,124.26,124.27,124.04,124.04,5537.0,120.8012,120.8109,120.5873,120.5873,5537.0
2021-03-02 15:15:00,124.08,124.14,123.88,123.93,6213.0,120.6262,120.6846,120.4318,120.4804,6213.0
2021-03-02 15:20:00,123.92,124.02,123.89,123.93,6395.0,120.4707,120.5679,120.4415,120.4804,6395.0
2021-03-02 15:25:00,123.9,124.0,123.89,123.89,4367.0,120.4512,120.5485,120.4415,120.4415,4367.0
2021-03-02 15:30:00,123.9,124.0,123.88,123.88,8266.0,120.4512,120.5485,120.4318,120.4318,8266.0
2021-03-02 15:35:00,123.91,123.94,123.71,123.79,18504.0,120.461,120.4901,120.2665,120.3443,18504.0
2021-03-02 15:40:00,123.77,123.79,123.65,123.72,7585.0,120.3249,120.3443,120.2082,120.2763,7585.0
2021-03-02 15:45:00,123.72,123.82,123.57,123.73,16780.0,120.2763,120.3735,120.1304,120.286,16780.0
2021-03-02 15:50:00,123.74,123.81,123.6,123.64,26976.0,120.2957,120.3637,120.1596,120.1985,26976.0
2021-03-02 15:55:00,123.61,123.79,123.6,123.65,78225.0,120.1693,120.3443,120.1596,120.2082,78225.0
2021-03-03 09:30:00,122.78,122.78,122.14,122.37,30114.0,119.3624,119.3624,118.7402,118.9638,30114.0
2021-03-03 09:35:00,122.49,122.71,121.83,122.13,5115.0,119.0805,119.2944,118.4389,118.7305,5115.0
2021-03-03 09:40:00,122.13,122.14,121.6,121.82,7357.0,118.7305,118.7402,118.2153,118.4291,7357.0
2021-03-03 09:45:00,121.8,122.18,121.69,122.16,8242.0,118.4097,118.7791,118.3028,118.7597,8242.0
2021-03-03 09:50:00,122.16,122.47,122.02,122.03,7601.0,118.7597,119.061,118.6236,118.6333,7601.0
2021-03-03 09:55:00,122.11,122.18,121.3,121.3,4967.0,118.7111,118.7791,117.9236,117.9236,4967.0
2021-03-03 10:00:00,121.3,121.52,121.17,121.26,9974.0,117.9236,118.1375,117.7972,117.8847,9974.0
2021-03-03 10:05:00,121.25,121.77,121.16,121.63,23147.0,117.875,118.3805,117.7875,118.2444,23147.0
2021-03-03 10:10:00,121.57,121.57,121.29,121.32,12831.0,118.1861,118.1861,117.9139,117.9431,12831.0
2021-03-03 10:15:00,121.32,121.34,120.71,120.73,15610.0,117.9431,117.9625,117.35,117.3695,15610.0
2021-03-03 10:20:00,120.73,120.96,120.51,120.82,8039.0,117.3695,117.5931,117.1556,117.457,8039.0
2021-03-03 10:25:00,120.75,120.77,120.22,120.33,10607.0,117.3889,117.4084,116.8737,116.9806,10607.0
2021-03-03 10:30:00,120.28,120.57,120.03,120.53,9985.0,116.932,117.2139,116.689,117.175,9985.0
2021-03-03 10:35:00,120.52,120.52,120.13,120.13,7856.0,117.1653,117.1653,116.7862,116.7862,7856.0
2021-03-03 10:40:00,120.13,120.13,119.61,119.7,26011.0,116.7862,116.7862,116.2807,116.3682,26011.0
2021-03-03 10:45:00,119.72,120.35,119.71,120.0,16019.0,116.3876,117.0001,116.3779,116.6598,16019.0
2021-03-03 10:50:00,119.97,120.19,119.91,120.0,15142.0,116.6306,116.8445,116.5723,116.6598,15142.0
2021-03-03 10:55:00,120.1,120.38,119.92,120.23,5872.0,116.757,117.0292,116.582,116.8834,5872.0
2021-03-03 11:00:00,120.22,120.38,120.17,120.36,11302.0,116.8737,117.0292,116.8251,117.0098,11302.0
2021-03-03 11:05:00,120.4,120.8,120.39,120.57,16264.0,117.0487,117.4375,117.0389,117.2139,16264.0
2021-03-03 11:10:00,120.43,120.47,120.24,120.28,3237.0,117.0778,117.1167,116.8931,116.932,3237.0
2021-03-03 11:15:00,120.32,120.76,120.04,120.63,9545.0,116.9709,117.3986,116.6987,117.2723,9545.0
2021-03-03 11:20:00,120.61,120.86,120.54,120.73,7368.0,117.2528,117.4959,117.1848,117.3695,7368.0
2021-03-03 11:25:00,120.77,121.22,120.71,121.22,5832.0,117.4084,117.8458,117.35,117.8458,5832.0
2021-03-03 11:30:00,121.13,121.43,121.09,121.16,9458.0,117.7583,118.05,117.7195,117.7875,9458.0
2021-03-03 11:35:00,120.98,121.07,120.78,120.79,3576.0,117.6125,117.7,117.4181,117.4278,3576.0
2021-03-03 11:40:00,120.65,120.68,120.54,120.59,5582.0,117.2917,117.3209,117.1848,117.2334,5582.0
2021-03-03 11:45:00,120.62,120.71,120.59,120.66,2365.0,117.2625,117.35,117.2334,117.3014,2365.0
2021-03-03 11:50:00,120.63,120.9,120.6,120.83,4094.0,117.2723,117.5347,117.2431,117.4667,4094.0
2021-03-03 11:55:00,120.82,120.87,120.68,120.73,4601.0,117.457,117.5056,117.3209,117.3695,4601.0
2021-03-03 12:00:00,120.72,120.75,120.4,120.52,5808.0,117.3598,117.3889,117.0487,117.1653,5808.0
2021-03-03 12:05:00,120.52,120.71,120.48,120.51,4430.0,117.1653,117.35,117.1264,117.1556,4430.0
2021-03-03 12:10:00,120.49,120.65,120.32,120.65,3758.0,117.1362,117.2917,116.9709,117.2917,3758.0
2021-03-03 12:15:00,120.65,120.65,120.46,120.55,6775.0,117.2917,117.2917,117.107,117.1945,6775.0
2021-03-03 12:20:00,120.56,120.58,120.46,120.51,14491.0,117.2042,117.2237,117.107,117.1556,14491.0
2021-03-03 12:25:00,120.58,120.6,120.42,120.6,3714.0,117.2237,117.2431,117.0681,117.2431,3714.0
2021-03-03 12:30:00,120.56,120.59,120.43,120.54,8250.0,117.2042,117.2334,117.0778,117.1848,8250.0
2021-03-03 12:35:00,120.57,120.61,120.52,120.54,3595.0,117.2139,117.2528,117.1653,117.1848,3595.0
2021-03-03 12:40:00,120.54,120.57,120.49,120.53,6392.0,117.1848,117.2139,117.1362,117.175,6392.0
2021-03-03 12:45:00,120.51,120.86,120.46,120.85,12506.0,117.1556,117.4959,117.107,117.4861,12506.0
2021-03-03 12:50:00,120.95,121.03,120.85,120.88,6407.0,117.5834,117.6611,117.4861,117.5153,6407.0
2021-03-03 12:55:00,120.89,120.89,120.62,120.62,4313.0,117.525,117.525,117.2625,117.2625,4313.0
2021-03-03 13:00:00,120.58,120.62,120.46,120.54,3415.0,117.2237,117.2625,117.107,117.1848,3415.0
2021-03-03 13:05:00,120.6,120.66,120.51,120.52,3660.0,117.2431,117.3014,117.1556,117.1653,3660.0
2021-03-03 13:10:00,120.52,120.58,120.27,120.34,30100.0,117.1653,117.2237,116.9223,116.9903,30100.0
2021-03-03 13:15:00,120.27,120.69,120.12,120.69,24374.0,116.9223,117.3306,116.7765,117.3306,24374.0
2021-03-03 13:20:00,120.69,120.87,120.69,120.79,4454.0,117.3306,117.5056,117.3306,117.4278,4454.0
2021-03-03 13:25:00,120.89,121.1,120.74,120.87,14568.0,117.525,117.7292,117.3792,117.5056,14568.0
2021-03-03 13:30:00,120.82,120.84,120.63,120.66,3870.0,117.457,117.4764,117.2723,117.3014,3870.0
2021-03-03 13:35:00,120.65,120.91,120.61,120.79,16762.0,117.2917,117.5445,117.2528,117.4278,16762.0
2021-03-03 13:40:00,120.79,120.95,120.71,120.77,12725.0,117.4278,117.5834,117.35,117.4084,12725.0
2021-03-03 13:45:00,120.72,120.76,120.34,120.34,3606.0,117.3598,117.3986,116.9903,116.9903,3606.0
2021-03-03 13:50:00,120.31,120.55,120.31,120.37,6740.0,116.9612,117.1945,116.9612,117.0195,6740.0
2021-03-03 13:55:00,120.32,120.59,120.3,120.51,30750.0,116.9709,117.2334,116.9514,117.1556,30750.0
2021-03-03 14:00:00,120.51,120.7,120.25,120.34,15119.0,117.1556,117.3403,116.9028,116.9903,15119.0
2021-03-03 14:05:00,120.31,120.37,120.15,120.18,7964.0,116.9612,117.0195,116.8056,116.8348,7964.0
2021-03-03 14:10:00,120.25,120.25,120.1,120.22,11051.0,116.9028,116.9028,116.757,116.8737,11051.0
2021-03-03 14:15:00,120.22,120.23,119.77,119.96,11193.0,116.8737,116.8834,116.4362,116.6209,11193.0
2021-03-03 14:20:00,120.0,120.08,119.95,120.03,15703.0,116.6598,116.7376,116.6112,116.689,15703.0
2021-03-03 14:25:00,119.98,120.11,119.75,119.84,10093.0,116.6404,116.7667,116.4168,116.5043,10093.0
2021-03-03 14:30:00,119.85,119.86,119.51,119.53,12293.0,116.514,116.5237,116.1834,116.2029,12293.0
2021-03-03 14:35:00,119.55,120.09,119.55,119.97,11951.0,116.2223,116.7473,116.2223,116.6306,11951.0
2021-03-03 14:40:00,119.97,120.1,119.87,119.87,11740.0,116.6306,116.757,116.5334,116.5334,11740.0
2021-03-03 14:45:00,119.88,119.99,119.75,119.83,16144.0,116.5431,116.6501,116.4168,116.4945,16144.0
2021-03-03 14:50:00,119.9,120.09,119.85,119.99,11129.0,116.5626,116.7473,116.514,116.6501,11129.0
2021-03-03 14:55:00,120.02,120.13,119.94,120.06,12484.0,116.6792,116.7862,116.6015,116.7181,12484.0
2021-03-03 15:00:00,120.07,120.18,119.89,120.06,18449.0,116.7279,116.8348,116.5529,116.7181,18449.0
2021-03-03 15:05:00,120.04,120.08,119.91,120.0,11224.0,116.6987,116.7376,116.5723,116.6598,11224.0
2021-03-03 15:10:00,119.99,120.23,119.92,119.93,11107.0,116.6501,116.8834,116.582,116.5917,11107.0
2021-03-03 15:15:00,119.88,119.93,119.79,119.85,15792.0,116.5431,116.5917,116.4556,116.514,15792.0
2021-03-03 15:20:00,119.85,119.9,119.7,119.87,18201.0,116.514,116.5626,116.3682,116.5334,18201.0
2021-03-03 15:25:00,119.9,119.9,119.71,119.79,16145.0,116.5626,116.5626,116.3779,116.4556,16145.0
2021-03-03 15:30:00,119.76,119.96,119.61,119.77,34458.0,116.4265,116.6209,116.2807,116.4362,34458.0
2021-03-03 15:35:00,119.76,119.86,119.68,119.84,20463.0,116.4265,116.5237,116.3487,116.5043,20463.0
2021-03-03 15:40:00,119.84,120.2,119.84,119.94,32491.0,116.5043,116.8542,116.5043,116.6015,32491.0
2021-03-03 15:45:00,119.98,120.16,119.89,119.99,25619.0,116.6404,116.8153,116.5529,116.6501,25619.0
2021-03-03 15:50:00,120.0,120.0,119.52,119.56,47195.0,116.6598,116.6598,116.1932,116.232,47195.0
2021-03-03 15:55:00,119.52,119.64,119.25,119.29,86694.0,116.1932,116.3098,115.9307,115.9696,86694.0
2021-03-04 09:30:00,118.69,118.83,117.91,118.09,41652.0,115.3863,115.5224,114.628,114.803,41652.0
2021-03-04 09:35:00,118.24,118.47,117.87,118.16,24645.0,114.9488,115.1724,114.5891,114.871,24645.0
2021-03-04 09:40:00,118.27,118.27,117.86,118.06,11454.0,114.978,114.978,114.5794,114.7738,11454.0
2021-03-04 09:45:00,118.05,118.11,117.12,117.26,14265.0,114.7641,114.8224,113.86,113.9961,14265.0
2021-03-04 09:50:00,117.24,117.59,117.0,117.55,88074.0,113.9766,114.3169,113.7433,114.278,88074.0
2021-03-04 09:55:00,117.5,117.81,117.48,117.63,33338.0,114.2294,114.5308,114.2099,114.3558,33338.0
2021-03-04 10:00:00,117.6,117.76,116.95,117.06,37244.0,114.3266,114.4822,113.6947,113.8016,37244.0
2021-03-04 10:05:00,117.17,117.3,116.67,116.81,49072.0,113.9086,114.035,113.4225,113.5586,49072.0
2021-03-04 10:10:00,116.73,116.92,116.33,116.76,32399.0,113.4808,113.6655,113.092,113.51,32399.0
2021-03-04 10:15:00,116.73,116.96,116.37,116.53,29366.0,113.4808,113.7044,113.1308,113.2864,29366.0
2021-03-04 10:20:00,116.47,117.26,116.45,117.15,21481.0,113.2281,113.9961,113.2086,113.8891,21481.0
2021-03-04 10:25:00,117.25,117.25,116.66,116.97,14583.0,113.9863,113.9863,113.4128,113.7141,14583.0
2021-03-04 10:30:00,116.87,116.9,116.35,116.56,43209.0,113.6169,113.6461,113.1114,113.3156,43209.0
2021-03-04 10:35:00,116.64,116.93,116.52,116.72,7155.0,113.3933,113.6753,113.2767,113.4711,7155.0
2021-03-04 10:40:00,116.75,117.09,116.56,117.03,50450.0,113.5003,113.8308,113.3156,113.7725,50450.0
2021-03-04 10:45:00,117.08,117.58,116.98,117.57,8846.0,113.8211,114.3072,113.7239,114.2974,8846.0
2021-03-04 10:50:00,117.5,117.57,116.71,116.71,18657.0,114.2294,114.2974,113.4614,113.4614,18657.0
2021-03-04 10:55:00,116.71,116.79,116.43,116.52,53213.0,113.4614,113.5392,113.1892,113.2767,53213.0
2021-03-04 11:00:00,116.61,117.09,116.51,117.06,7954.0,113.3642,113.8308,113.2669,113.8016,7954.0
2021-03-04 11:05:00,117.15,117.21,116.94,117.02,7756.0,113.8891,113.9475,113.685,113.7627,7756.0
2021-03-04 11:10:00,117.03,117.17,116.86,117.15,24375.0,113.7725,113.9086,113.6072,113.8891,24375.0
2021-03-04 11:15:00,117.17,117.34,117.02,117.28,4525.0,113.9086,114.0738,113.7627,114.0155,4525.0
2021-03-04 11:20:00,117.18,117.57,117.18,117.38,9140.0,113.9183,114.2974,113.9183,114.1127,9140.0
2021-03-04 11:25:00,117.42,117.47,117.16,117.21,7733.0,114.1516,114.2002,113.8989,113.9475,7733.0
2021-03-04 11:30:00,117.27,117.45,117.08,117.13,10772.0,114.0058,114.1808,113.8211,113.8697,10772.0
2021-03-04 11:35:00,117.16,117.32,117.02,117.07,23666.0,113.8989,114.0544,113.7627,113.8114,23666.0
2021-03-04 11:40:00,117.09,117.6,117.05,117.54,18795.0,113.8308,114.3266,113.7919,114.2683,18795.0
2021-03-04 11:45:00,117.5,117.63,117.4,117.46,8212.0,114.2294,114.3558,114.1322,114.1905,8212.0
2021-03-04 11:50:00,117.54,117.9,117.51,117.74,19415.0,114.2683,114.6183,114.2391,114.4627,19415.0
2021-03-04 11:55:00,117.69,117.99,117.68,117.92,10131.0,114.4141,114.7057,114.4044,114.6377,10131.0
2021-03-04 12:00:00,118.0,118.28,117.95,118.28,6149.0,114.7155,114.9877,114.6669,114.9877,6149.0
2021-03-04 12:05:00,118.2,118.21,117.92,118.11,3650.0,114.9099,114.9196,114.6377,114.8224,3650.0
2021-03-04 12:10:00,118.18,118.18,117.39,117.42,8614.0,114.8905,114.8905,114.1224,114.1516,8614.0
2021-03-04 12:15:00,117.38,117.8,117.31,117.53,17273.0,114.1127,114.521,114.0447,114.2586,17273.0
2021-03-04 12:20:00,117.57,117.67,116.9,116.96,9698.0,114.2974,114.3947,113.6461,113.7044,9698.0
2021-03-04 12:25:00,116.99,116.99,116.59,116.62,13428.0,113.7336,113.7336,113.3447,113.3739,13428.0
2021-03-04 12:30:00,116.62,116.62,116.27,116.34,13390.0,113.3739,113.3739,113.0336,113.1017,13390.0
2021-03-04 12:35:00,116.3,116.68,116.16,116.65,87910.0,113.0628,113.4322,112.9267,113.403,87910.0
2021-03-04 12:40:00,116.71,116.75,116.33,116.33,6048.0,113.4614,113.5003,113.092,113.092,6048.0
2021-03-04 12:45:00,116.3,116.48,116.02,116.09,7348.0,113.0628,113.2378,112.7906,112.8586,7348.0
2021-03-04 12:50:00,116.1,116.22,115.8,115.88,15196.0,112.8684,112.985,112.5767,112.6545,15196.0
2021-03-04 12:55:00,115.92,115.92,115.29,115.4,21572.0,112.6934,112.6934,112.0809,112.1878,21572.0
2021-03-04 13:00:00,115.36,115.61,115.29,115.46,22010.0,112.149,112.392,112.0809,112.2462,22010.0
2021-03-04 13:05:00,115.38,115.38,115.03,115.15,19442.0,112.1684,112.1684,111.8281,111.9448,19442.0
2021-03-04 13:10:00,115.1,115.14,114.82,114.88,32744.0,111.8962,111.9351,111.624,111.6823,32744.0
2021-03-04 13:15:00,114.84,115.03,114.71,114.83,19566.0,111.6434,111.8281,111.517,111.6337,19566.0
2021-03-04 13:20:00,114.83,114.83,114.27,114.73,20132.0,111.6337,111.6337,111.0893,111.5365,20132.0
2021-03-04 13:25:00,114.68,115.0,114.46,114.97,17617.0,111.4879,111.799,111.274,111.7698,17617.0
2021-03-04 13:30:00,115.01,115.01,114.36,114.45,12953.0,111.8087,111.8087,111.1768,111.2643,12953.0
2021-03-04 13:35:00,114.45,114.83,114.44,114.69,16397.0,111.2643,111.6337,111.2546,111.4976,16397.0
2021-03-04 13:40:00,114.68,114.68,114.32,114.38,15787.0,111.4879,111.4879,111.1379,111.1962,15787.0
2021-03-04 13:45:00,114.33,114.37,113.82,114.03,18070.0,111.1476,111.1865,110.6518,110.856,18070.0
2021-03-04 13:50:00,114.05,114.05,113.54,113.67,14514.0,110.8754,110.8754,110.3796,110.506,14514.0
2021-03-04 13:55:00,113.64,113.87,113.52,113.54,18232.0,110.4768,110.7004,110.3602,110.3796,18232.0
2021-03-04 14:00:00,113.57,113.69,113.34,113.52,39440.0,110.4088,110.5254,110.1852,110.3602,39440.0
2021-03-04 14:05:00,113.51,113.98,113.45,113.92,48185.0,110.3504,110.8074,110.2921,110.749,48185.0
2021-03-04 14:10:00,113.92,114.07,113.72,113.88,46513.0,110.749,110.8949,110.5546,110.7102,46513.0
2021-03-04 14:15:00,113.87,114.05,113.62,113.99,31764.0,110.7004,110.8754,110.4574,110.8171,31764.0
2021-03-04 14:20:00,113.99,114.61,113.98,114.53,33400.0,110.8171,111.4198,110.8074,111.3421,33400.0
2021-03-04 14:25:00,114.56,114.92,114.52,114.88,19159.0,111.3712,111.7212,111.3323,111.6823,19159.0
2021-03-04 14:30:00,114.84,114.84,114.42,114.46,16028.0,111.6434,111.6434,111.2351,111.274,16028.0
2021-03-04 14:35:00,114.44,114.54,114.22,114.46,11188.0,111.2546,111.3518,111.0407,111.274,11188.0
2021-03-04 14:40:00,114.42,114.93,114.32,114.92,11357.0,111.2351,111.7309,111.1379,111.7212,11357.0
2021-03-04 14:45:00,114.93,115.24,114.86,115.13,8341.0,111.7309,112.0323,111.6629,111.9254,8341.0
2021-03-04 14:50:00,115.1,115.15,114.75,115.13,9075.0,111.8962,111.9448,111.5559,111.9254,9075.0
2021-03-04 14:55:00,115.08,115.12,114.96,115.01,8734.0,111.8767,111.9156,111.7601,111.8087,8734.0
2021-03-04 15:00:00,114.96,115.1,114.91,114.94,8652.0,111.7601,111.8962,111.7115,111.7406,8652.0
2021-03-04 15:05:00,114.94,115.26,114.92,115.08,10596.0,111.7406,112.0517,111.7212,111.8767,10596.0
2021-03-04 15:10:00,115.07,115.3,114.83,114.96,13568.0,111.867,112.0906,111.6337,111.7601,13568.0
2021-03-04 15:15:00,114.91,115.05,114.7,114.76,13572.0,111.7115,111.8476,111.5073,111.5657,13572.0
2021-03-04 15:20:00,114.83,114.91,114.68,114.83,12564.0,111.6337,111.7115,111.4879,111.6337,12564.0
2021-03-04 15:25:00,114.8,114.99,114.64,114.91,20667.0,111.6045,111.7893,111.449,111.7115,20667.0
2021-03-04 15:30:00,114.89,115.35,114.84,115.14,23182.0,111.692,112.1392,111.6434,111.9351,23182.0
2021-03-04 15:35:00,115.13,115.24,114.85,114.98,22903.0,111.9254,112.0323,111.6532,111.7795,22903.0
2021-03-04 15:40:00,114.99,115.25,114.94,115.08,41751.0,111.7893,112.042,111.7406,111.8767,41751.0
2021-03-04 15:45:00,115.1,115.22,114.84,115.1,21890.0,111.8962,112.0129,111.6434,111.8962,21890.0
2021-03-04 15:50:00,115.06,115.28,114.99,114.99,39169.0,111.8573,112.0712,111.7893,111.7893,39169.0
2021-03-04 15:55:00,114.98,115.13,114.73,115.1,82534.0,111.7795,111.9254,111.5365,111.8962,82534.0
2021-03-05 09:30:00,115.88,116.06,115.45,115.56,106905.0,112.6545,112.8295,112.2364,112.3434,106905.0
2021-03-05 09:35:00,115.63,115.71,114.32,114.33,31925.0,112.4114,112.4892,111.1379,111.1476,31925.0
2021-03-05 09:40:00,114.33,114.7,114.02,114.59,14028.0,111.1476,111.5073,110.8463,111.4004,14028.0
2021-03-05 09:45:00,114.53,114.7,114.12,114.12,8573.0,111.3421,111.5073,110.9435,110.9435,8573.0
2021-03-05 09:50:00,114.1,114.23,113.74,113.78,30139.0,110.924,111.0504,110.574,110.6129,30139.0
2021-03-05 09:55:00,113.83,114.3,113.52,114.27,11473.0,110.6615,111.1185,110.3602,111.0893,11473.0
2021-03-05 10:00:00,114.19,114.56,113.89,113.92,9076.0,111.0115,111.3712,110.7199,110.749,9076.0
2021-03-05 10:05:00,113.93,114.58,113.86,114.17,9810.0,110.7588,111.3907,110.6907,110.9921,9810.0
2021-03-05 10:10:00,114.12,114.31,113.74,113.82,8973.0,110.9435,111.1282,110.574,110.6518,8973.0
2021-03-05 10:15:00,113.86,114.39,113.57,114.37,12242.0,110.6907,111.206,110.4088,111.1865,12242.0
2021-03-05 10:20:00,114.48,114.51,114.09,114.2,4500.0,111.2934,111.3226,110.9143,111.0212,4500.0
2021-03-05 10:25:00,114.23,114.64,114.0,114.0,6446.0,111.0504,111.449,110.8268,110.8268,6446.0
2021-03-05 10:30:00,113.97,114.1,113.73,114.03,7845.0,110.7976,110.924,110.5643,110.856,7845.0
2021-03-05 10:35:00,113.87,114.2,113.65,113.65,6221.0,110.7004,111.0212,110.4866,110.4866,6221.0
2021-03-05 10:40:00,113.68,113.88,113.56,113.74,7253.0,110.5157,110.7102,110.3991,110.574,7253.0
2021-03-05 10:45:00,113.6,113.95,113.38,113.58,13837.0,110.4379,110.7782,110.2241,110.4185,13837.0
2021-03-05 10:50:00,113.51,113.66,113.28,113.5,28898.0,110.3504,110.4963,110.1269,110.3407,28898.0
2021-03-05 10:55:00,113.43,113.43,112.8,112.81,29579.0,110.2727,110.2727,109.6602,109.6699,29579.0
2021-03-05 11:00:00,112.87,113.58,112.76,113.49,20089.0,109.7283,110.4185,109.6213,110.331,20089.0
2021-03-05 11:05:00,113.4,113.6,113.14,113.24,9807.0,110.2435,110.4379,109.9907,110.088,9807.0
2021-03-05 11:10:00,113.23,113.56,113.18,113.26,21733.0,110.0782,110.3991,110.0296,110.1074,21733.0
2021-03-05 11:15:00,113.21,113.46,113.15,113.4,20251.0,110.0588,110.3018,110.0005,110.2435,20251.0
2021-03-05 11:20:00,113.37,113.53,113.04,113.04,13803.0,110.2143,110.3699,109.8935,109.8935,13803.0
2021-03-05 11:25:00,113.08,113.15,112.92,113.01,13981.0,109.9324,110.0005,109.7769,109.8644,13981.0
2021-03-05 11:30:00,113.11,113.32,112.74,112.85,11521.0,109.9616,110.1657,109.6019,109.7088,11521.0
2021-03-05 11:35:00,112.73,113.07,112.49,112.57,19301.0,109.5922,109.9227,109.3588,109.4366,19301.0
2021-03-05 11:40:00,112.58,112.97,112.47,112.95,14586.0,109.4463,109.8255,109.3394,109.806,14586.0
2021-03-05 11:45:00,112.97,112.99,112.81,112.82,10880.0,109.8255,109.8449,109.6699,109.6797,10880.0
2021-03-05 11:50:00,112.75,113.01,112.61,112.61,8879.0,109.6116,109.8644,109.4755,109.4755,8879.0
2021-03-05 11:55:00,112.6,113.31,112.6,113.3,6771.0,109.4658,110.156,109.4658,110.1463,6771.0
2021-03-05 12:00:00,113.24,113.45,113.16,113.45,8425.0,110.088,110.2921,110.0102,110.2921,8425.0
2021-03-05 12:05:00,113.53,113.7,113.41,113.59,7379.0,110.3699,110.5352,110.2532,110.4282,7379.0
2021-03-05 12:10:00,113.61,113.85,113.55,113.6,7298.0,110.4477,110.681,110.3893,110.4379,7298.0
2021-03-05 12:15:00,113.64,113.83,113.6,113.74,8753.0,110.4768,110.6615,110.4379,110.574,8753.0
2021-03-05 12:20:00,113.74,114.3,113.74,114.3,10968.0,110.574,111.1185,110.574,111.1185,10968.0
2021-03-05 12:25:00,114.28,114.29,113.97,114.1,7791.0,111.099,111.1087,110.7976,110.924,7791.0
2021-03-05 12:30:00,114.07,114.21,114.0,114.15,9600.0,110.8949,111.031,110.8268,110.9726,9600.0
2021-03-05 12:35:00,114.07,114.39,113.96,114.39,8358.0,110.8949,111.206,110.7879,111.206,8358.0
2021-03-05 12:40:00,114.39,114.46,114.23,114.42,5834.0,111.206,111.274,111.0504,111.2351,5834.0
2021-03-05 12:45:00,114.43,114.63,114.29,114.29,33761.0,111.2448,111.4393,111.1087,111.1087,33761.0
2021-03-05 12:50:00,114.31,114.4,114.07,114.18,11813.0,111.1282,111.2157,110.8949,111.0018,11813.0
2021-03-05 12:55:00,114.13,114.41,113.99,114.03,4905.0,110.9532,111.2254,110.8171,110.856,4905.0
2021-03-05 13:00:00,114.13,114.28,113.81,113.81,9289.0,110.9532,111.099,110.6421,110.6421,9289.0
2021-03-05 13:05:00,113.86,114.49,113.78,114.38,7334.0,110.6907,111.3032,110.6129,111.1962,7334.0
2021-03-05 13:10:00,114.34,114.44,114.18,114.23,8609.0,111.1573,111.2546,111.0018,111.0504,8609.0
2021-03-05 13:15:00,114.27,114.64,114.21,114.59,9544.0,111.0893,111.449,111.031,111.4004,9544.0
2021-03-05 13:20:00,114.57,114.6,114.39,114.52,15461.0,111.3809,111.4101,111.206,111.3323,15461.0
2021-03-05 13:25:00,114.48,114.67,114.42,114.62,7428.0,111.2934,111.4782,111.2351,111.4296,7428.0
2021-03-05 13:30:00,114.64,114.79,114.53,114.76,8988.0,111.449,111.5948,111.3421,111.5657,8988.0
2021-03-05 13:35:00,114.75,114.89,114.66,114.86,12832.0,111.5559,111.692,111.4684,111.6629,12832.0
2021-03-05 13:40:00,114.88,115.02,114.81,114.81,9587.0,111.6823,111.8184,111.6143,111.6143,9587.0
2021-03-05 13:45:00,114.84,115.1,114.84,115.09,8847.0,111.6434,111.8962,111.6434,111.8865,8847.0
2021-03-05 13:50:00,115.13,115.24,114.74,114.74,6284.0,111.9254,112.0323,111.5462,111.5462,6284.0
2021-03-05 13:55:00,114.79,115.12,114.76,115.07,9998.0,111.5948,111.9156,111.5657,111.867,9998.0
2021-03-05 14:00:00,115.13,115.31,114.86,115.0,9491.0,111.9254,112.1003,111.6629,111.799,9491.0
2021-03-05 14:05:00,115.02,115.03,114.68,114.73,7218.0,111.8184,111.8281,111.4879,111.5365,7218.0
2021-03-05 14:10:00,114.71,114.78,114.57,114.63,7555.0,111.517,111.5851,111.3809,111.4393,7555.0
2021-03-05 14:15:00,114.68,114.86,114.4,114.4,16170.0,111.4879,111.6629,111.2157,111.2157,16170.0
2021-03-05 14:20:00,114.46,114.66,114.45,114.6,11843.0,111.274,111.4684,111.2643,111.4101,11843.0
2021-03-05 14:25:00,114.62,115.08,114.6,115.08,12268.0,111.4296,111.8767,111.4101,111.8767,12268.0
2021-03-05 14:30:00,115.19,115.52,115.14,115.46,16145.0,111.9837,112.3045,111.9351,112.2462,16145.0
2021-03-05 14:35:00,115.46,115.53,115.28,115.28,13069.0,112.2462,112.3142,112.0712,112.0712,13069.0
2021-03-05 14:40:00,115.3,115.35,115.13,115.2,13131.0,112.0906,112.1392,111.9254,111.9934,13131.0
2021-03-05 14:45:00,115.19,115.39,115.19,115.23,15202.0,111.9837,112.1781,111.9837,112.0226,15202.0
2021-03-05 14:50:00,115.21,115.3,115.16,115.21,14838.0,112.0031,112.0906,111.9545,112.0031,14838.0
2021-03-05 14:55:00,115.2,115.39,115.18,115.24,17066.0,111.9934,112.1781,111.974,112.0323,17066.0
2021-03-05 15:00:00,115.24,115.37,115.17,115.23,18299.0,112.0323,112.1587,111.9642,112.0226,18299.0
2021-03-05 15:05:00,115.23,115.31,115.12,115.18,12535.0,112.0226,112.1003,111.9156,111.974,12535.0
2021-03-05 15:10:00,115.17,115.17,114.84,114.94,5099.0,111.9642,111.9642,111.6434,111.7406,5099.0
2021-03-05 15:15:00,114.96,115.15,114.87,114.97,12729.0,111.7601,111.9448,111.6726,111.7698,12729.0
2021-03-05 15:20:00,114.94,115.17,114.92,115.14,8432.0,111.7406,111.9642,111.7212,111.9351,8432.0
2021-03-05 15:25:00,115.13,115.27,115.12,115.13,10511.0,111.9254,112.0615,111.9156,111.9254,10511.0
2021-03-05 15:30:00,115.15,115.37,115.14,115.24,13098.0,111.9448,112.1587,111.9351,112.0323,13098.0
2021-03-05 15:35:00,115.26,115.6,115.25,115.58,25524.0,112.0517,112.3823,112.042,112.3628,25524.0
2021-03-05 15:40:00,115.59,115.63,115.41,115.51,25582.0,112.3726,112.4114,112.1976,112.2948,25582.0
2021-03-05 15:45:00,115.55,115.77,115.32,115.71,27447.0,112.3337,112.5475,112.1101,112.4892,27447.0
2021-03-05 15:50:00,115.79,115.98,115.65,115.8,66836.0,112.567,112.7517,112.4309,112.5767,66836.0
2021-03-05 15:55:00,115.77,116.19,115.6,116.14,231890.0,112.5475,112.9559,112.3823,112.9072,231890.0
2021-03-08 09:30:00,116.31,116.45,115.29,115.29,67475.0,113.0725,113.2086,112.0809,112.0809,67475.0
2021-03-08 09:35:00,115.39,116.17,115.27,116.04,23241.0,112.1781,112.9364,112.0615,112.81,23241.0
2021-03-08 09:40:00,116.23,116.46,116.23,116.34,12712.0,112.9947,113.2183,112.9947,113.1017,12712.0
2021-03-08 09:45:00,116.32,116.81,116.32,116.6,22384.0,113.0822,113.5586,113.0822,113.3544,22384.0
2021-03-08 09:50:00,116.62,116.79,116.44,116.57,12758.0,113.3739,113.5392,113.1989,113.3253,12758.0
2021-03-08 09:55:00,116.69,117.02,116.33,116.7,25025.0,113.4419,113.7627,113.092,113.4517,25025.0
2021-03-08 10:00:00,116.69,116.88,116.45,116.68,14258.0,113.4419,113.6266,113.2086,113.4322,14258.0
2021-03-08 10:05:00,116.72,117.49,116.72,117.48,18772.0,113.4711,114.2197,113.4711,114.2099,18772.0
2021-03-08 10:10:00,117.54,117.71,117.45,117.7,16545.0,114.2683,114.4335,114.1808,114.4238,16545.0
2021-03-08 10:15:00,117.73,117.89,117.68,117.82,30380.0,114.453,114.6085,114.4044,114.5405,30380.0
2021-03-08 10:20:00,117.82,118.04,117.55,117.57,47790.0,114.5405,114.7544,114.278,114.2974,47790.0
2021-03-08 10:25:00,117.61,118.06,117.59,118.01,15970.0,114.3363,114.7738,114.3169,114.7252,15970.0
2021-03-08 10:30:00,118.08,118.1,117.89,117.98,17817.0,114.7932,114.8127,114.6085,114.696,17817.0
2021-03-08 10:35:00,118.01,118.04,117.76,117.93,12677.0,114.7252,114.7544,114.4822,114.6474,12677.0
2021-03-08 10:40:00,117.95,118.44,117.94,118.43,12566.0,114.6669,115.1432,114.6571,115.1335,12566.0
2021-03-08 10:45:00,118.5,118.65,118.33,118.34,13554.0,115.2016,115.3474,115.0363,115.046,13554.0
2021-03-08 10:50:00,118.39,118.51,118.32,118.47,13567.0,115.0946,115.2113,115.0266,115.1724,13567.0
2021-03-08 10:55:00,118.51,118.9,118.51,118.73,13787.0,115.2113,115.5904,115.2113,115.4252,13787.0
2021-03-08 11:00:00,118.75,118.83,118.25,118.25,38007.0,115.4446,115.5224,114.9585,114.9585,38007.0
2021-03-08 11:05:00,118.32,118.45,118.25,118.29,34234.0,115.0266,115.1529,114.9585,114.9974,34234.0
2021-03-08 11:10:00,118.25,118.39,118.16,118.21,22920.0,114.9585,115.0946,114.871,114.9196,22920.0
2021-03-08 11:15:00,118.19,118.56,118.11,118.53,24315.0,114.9002,115.2599,114.8224,115.2307,24315.0
2021-03-08 11:20:00,118.65,118.92,118.62,118.84,20335.0,115.3474,115.6099,115.3182,115.5321,20335.0
2021-03-08 11:25:00,118.78,118.96,118.7,118.7,20505.0,115.4738,115.6487,115.396,115.396,20505.0
2021-03-08 11:30:00,118.67,118.67,118.41,118.48,8377.0,115.3668,115.3668,115.1141,115.1821,8377.0
2021-03-08 11:35:00,118.52,118.52,118.24,118.43,6393.0,115.221,115.221,114.9488,115.1335,6393.0
2021-03-08 11:40:00,118.5,118.53,118.15,118.15,11834.0,115.2016,115.2307,114.8613,114.8613,11834.0
2021-03-08 11:45:00,118.17,118.27,118.05,118.05,5911.0,114.8807,114.978,114.7641,114.7641,5911.0
2021-03-08 11:50:00,118.06,118.18,117.82,118.04,8127.0,114.7738,114.8905,114.5405,114.7544,8127.0
2021-03-08 11:55:00,117.99,118.25,117.87,117.88,6463.0,114.7057,114.9585,114.5891,114.5988,6463.0
2021-03-08 12:00:00,117.92,118.13,117.9,118.0,6443.0,114.6377,114.8419,114.6183,114.7155,6443.0
2021-03-08 12:05:00,117.95,118.01,117.85,117.92,30549.0,114.6669,114.7252,114.5696,114.6377,30549.0
2021-03-08 12:10:00,117.91,117.92,117.56,117.65,46731.0,114.628,114.6377,114.2877,114.3752,46731.0
2021-03-08 12:15:00,117.72,117.79,117.48,117.59,22336.0,114.4433,114.5113,114.2099,114.3169,22336.0
2021-03-08 12:20:00,117.53,117.73,117.47,117.68,38399.0,114.2586,114.453,114.2002,114.4044,38399.0
2021-03-08 12:25:00,117.7,117.71,117.42,117.49,16475.0,114.4238,114.4335,114.1516,114.2197,16475.0
2021-03-08 12:30:00,117.54,117.54,117.22,117.34,8959.0,114.2683,114.2683,113.9572,114.0738,8959.0
2021-03-08 12:35:00,117.3,117.39,117.17,117.19,7610.0,114.035,114.1224,113.9086,113.928,7610.0
2021-03-08 12:40:00,117.12,117.16,116.97,116.98,13231.0,113.86,113.8989,113.7141,113.7239,13231.0
2021-03-08 12:45:00,116.99,117.21,116.95,117.16,14140.0,113.7336,113.9475,113.6947,113.8989,14140.0
2021-03-08 12:50:00,117.17,117.37,117.14,117.24,5184.0,113.9086,114.103,113.8794,113.9766,5184.0
2021-03-08 12:55:00,117.31,117.34,117.19,117.25,5243.0,114.0447,114.0738,113.928,113.9863,5243.0
2021-03-08 13:00:00,117.25,117.55,117.24,117.49,8248.0,113.9863,114.278,113.9766,114.2197,8248.0
2021-03-08 13:05:00,117.52,117.58,117.43,117.47,4796.0,114.2488,114.3072,114.1613,114.2002,4796.0
2021-03-08 13:10:00,117.51,117.62,117.35,117.56,4209.0,114.2391,114.346,114.0836,114.2877,4209.0
2021-03-08 13:15:00,117.56,117.76,117.56,117.72,4526.0,114.2877,114.4822,114.2877,114.4433,4526.0
2021-03-08 13:20:00,117.72,117.72,117.6,117.63,23957.0,114.4433,114.4433,114.3266,114.3558,23957.0
2021-03-08 13:25:00,117.63,117.78,117.61,117.62,19407.0,114.3558,114.5016,114.3363,114.346,19407.0
2021-03-08 13:30:00,117.63,117.63,117.44,117.46,4040.0,114.3558,114.3558,114.1711,114.1905,4040.0
2021-03-08 13:35:00,117.49,117.59,117.44,117.48,4545.0,114.2197,114.3169,114.1711,114.2099,4545.0
2021-03-08 13:40:00,117.47,117.5,117.39,117.43,10482.0,114.2002,114.2294,114.1224,114.1613,10482.0
2021-03-08 13:45:00,117.42,117.51,117.09,117.15,14006.0,114.1516,114.2391,113.8308,113.8891,14006.0
2021-03-08 13:50:00,117.14,117.19,116.97,117.13,19867.0,113.8794,113.928,113.7141,113.8697,19867.0
2021-03-08 13:55:00,117.08,117.17,117.01,117.08,13331.0,113.8211,113.9086,113.753,113.8211,13331.0
2021-03-08 14:00:00,117.09,117.23,117.04,117.06,10187.0,113.8308,113.9669,113.7822,113.8016,10187.0
2021-03-08 14:05:00,117.04,117.34,117.04,117.32,7487.0,113.7822,114.0738,113.7822,114.0544,7487.0
2021-03-08 14:10:00,117.32,117.55,117.26,117.52,24014.0,114.0544,114.278,113.9961,114.2488,24014.0
2021-03-08 14:15:00,117.56,117.71,117.54,117.58,19911.0,114.2877,114.4335,114.2683,114.3072,19911.0
2021-03-08 14:20:00,117.56,117.6,117.45,117.5,11112.0,114.2877,114.3266,114.1808,114.2294,11112.0
2021-03-08 14:25:00,117.51,117.76,117.46,117.76,13688.0,114.2391,114.4822,114.1905,114.4822,13688.0
2021-03-08 14:30:00,117.76,117.82,117.72,117.76,17516.0,114.4822,114.5405,114.4433,114.4822,17516.0
2021-03-08 14:35:00,117.77,117.84,117.5,117.5,55558.0,114.4919,114.5599,114.2294,114.2294,55558.0
2021-03-08 14:40:00,117.5,117.52,117.35,117.48,40641.0,114.2294,114.2488,114.0836,114.2099,40641.0
2021-03-08 14:45:00,117.47,117.47,117.14,117.21,20744.0,114.2002,114.2002,113.8794,113.9475,20744.0
2021-03-08 14:50:00,117.2,117.24,117.04,117.1,12724.0,113.9377,113.9766,113.7822,113.8405,12724.0
2021-03-08 14:55:00,117.11,117.3,117.1,117.25,13146.0,113.8502,114.035,113.8405,113.9863,13146.0
2021-03-08 15:00:00,117.29,117.29,116.89,116.89,26397.0,114.0252,114.0252,113.6364,113.6364,26397.0
2021-03-08 15:05:00,116.86,117.07,116.69,116.82,62473.0,113.6072,113.8114,113.4419,113.5683,62473.0
2021-03-08 15:10:00,116.83,116.83,116.44,116.47,12383.0,113.578,113.578,113.1989,113.2281,12383.0
2021-03-08 15:15:00,116.47,116.51,116.1,116.13,14353.0,113.2281,113.2669,112.8684,112.8975,14353.0
2021-03-08 15:20:00,116.15,116.58,116.13,116.54,68138.0,112.917,113.335,112.8975,113.2961,68138.0
2021-03-08 15:25:00,116.52,116.52,116.23,116.23,16244.0,113.2767,113.2767,112.9947,112.9947,16244.0
2021-03-08 15:30:00,116.25,116.62,116.1,116.61,14825.0,113.0142,113.3739,112.8684,113.3642,14825.0
2021-03-08 15:35:00,116.62,116.88,116.54,116.8,40033.0,113.3739,113.6266,113.2961,113.5489,40033.0
2021-03-08 15:40:00,116.86,117.0,116.6,116.67,46378.0,113.6072,113.7433,113.3544,113.4225,46378.0
2021-03-08 15:45:00,116.69,116.73,116.31,116.46,23378.0,113.4419,113.4808,113.0725,113.2183,23378.0
2021-03-08 15:50:00,116.48,116.91,116.3,116.78,117730.0,113.2378,113.6558,113.0628,113.5294,117730.0
2021-03-08 15:55:00,116.74,116.75,116.07,116.07,155202.0,113.4905,113.5003,112.8392,112.8392,155202.0
2021-03-09 09:30:00,117.87,119.99,117.54,119.84,56104.0,114.5891,116.6501,114.2683,116.5043,56104.0
2021-03-09 09:35:00,119.89,120.28,119.43,119.86,35681.0,116.5529,116.932,116.1057,116.5237,35681.0
2021-03-09 09:40:00,119.86,120.5,119.78,120.47,15719.0,116.5237,117.1459,116.4459,117.1167,15719.0
2021-03-09 09:45:00,120.37,120.61,119.54,119.66,45356.0,117.0195,117.2528,116.2126,116.3293,45356.0
2021-03-09 09:50:00,119.67,120.15,119.62,119.92,20273.0,116.339,116.8056,116.2904,116.582,20273.0
2021-03-09 09:55:00,119.92,120.42,119.86,120.31,13342.0,116.582,117.0681,116.5237,116.9612,13342.0
2021-03-09 10:00:00,120.31,120.43,120.08,120.43,11818.0,116.9612,117.0778,116.7376,117.0778,11818.0
2021-03-09 10:05:00,120.5,120.87,120.48,120.7,11543.0,117.1459,117.5056,117.1264,117.3403,11543.0
2021-03-09 10:10:00,120.66,120.71,120.37,120.67,7496.0,117.3014,117.35,117.0195,117.3112,7496.0
2021-03-09 10:15:00,120.71,120.91,120.55,120.59,8251.0,117.35,117.5445,117.1945,117.2334,8251.0
2021-03-09 10:20:00,120.65,120.82,120.58,120.6,9131.0,117.2917,117.457,117.2237,117.2431,9131.0
2021-03-09 10:25:00,120.63,121.02,120.62,120.76,15203.0,117.2723,117.6514,117.2625,117.3986,15203.0
2021-03-09 10:30:00,120.79,120.82,120.4,120.41,8871.0,117.4278,117.457,117.0487,117.0584,8871.0
2021-03-09 10:35:00,120.38,120.52,120.34,120.41,12037.0,117.0292,117.1653,116.9903,117.0584,12037.0
2021-03-09 10:40:00,120.39,120.81,120.39,120.81,17860.0,117.0389,117.4473,117.0389,117.4473,17860.0
2021-03-09 10:45:00,120.82,120.92,120.33,120.33,8610.0,117.457,117.5542,116.9806,116.9806,8610.0
2021-03-09 10:50:00,120.33,120.46,120.23,120.23,21417.0,116.9806,117.107,116.8834,116.8834,21417.0
2021-03-09 10:55:00,120.27,120.7,120.27,120.48,14534.0,116.9223,117.3403,116.9223,117.1264,14534.0
2021-03-09 11:00:00,120.52,120.7,120.19,120.68,15933.0,117.1653,117.3403,116.8445,117.3209,15933.0
2021-03-09 11:05:00,120.63,120.77,120.53,120.53,13224.0,117.2723,117.4084,117.175,117.175,13224.0
2021-03-09 11:10:00,120.5,120.84,120.44,120.77,8909.0,117.1459,117.4764,117.0876,117.4084,8909.0
2021-03-09 11:15:00,120.79,120.9,120.72,120.8,13915.0,117.4278,117.5347,117.3598,117.4375,13915.0
2021-03-09 11:20:00,120.81,120.93,120.65,120.93,6178.0,117.4473,117.5639,117.2917,117.5639,6178.0
2021-03-09 11:25:00,120.89,120.94,120.77,120.81,8687.0,117.525,117.5736,117.4084,117.4473,8687.0
2021-03-09 11:30:00,120.85,121.04,120.83,121.03,12505.0,117.4861,117.6709,117.4667,117.6611,12505.0
2021-03-09 11:35:00,121.04,121.14,120.9,120.93,9394.0,117.6709,117.7681,117.5347,117.5639,9394.0
2021-03-09 11:40:00,120.93,121.04,120.84,120.92,12810.0,117.5639,117.6709,117.4764,117.5542,12810.0
2021-03-09 11:45:00,120.9,120.94,120.54,120.54,14873.0,117.5347,117.5736,117.1848,117.1848,14873.0
2021-03-09 11:50:00,120.53,120.7,120.5,120.61,10942.0,117.175,117.3403,117.1459,117.2528,10942.0
2021-03-09 11:55:00,120.65,120.88,120.64,120.81,6278.0,117.2917,117.5153,117.282,117.4473,6278.0
2021-03-09 12:00:00,120.83,121.03,120.77,120.88,15766.0,117.4667,117.6611,117.4084,117.5153,15766.0
2021-03-09 12:05:00,120.87,121.15,120.87,121.15,8232.0,117.5056,117.7778,117.5056,117.7778,8232.0
2021-03-09 12:10:00,121.17,121.27,121.1,121.27,8427.0,117.7972,117.8944,117.7292,117.8944,8427.0
2021-03-09 12:15:00,121.27,121.39,121.26,121.26,8607.0,117.8944,118.0111,117.8847,117.8847,8607.0
2021-03-09 12:20:00,121.26,121.29,121.0,121.25,6368.0,117.8847,117.9139,117.632,117.875,6368.0
2021-03-09 12:25:00,121.28,121.35,121.14,121.14,6482.0,117.9042,117.9722,117.7681,117.7681,6482.0
2021-03-09 12:30:00,121.16,121.19,121.01,121.07,5781.0,117.7875,117.8167,117.6417,117.7,5781.0
2021-03-09 12:35:00,121.11,121.14,120.97,121.03,5187.0,117.7389,117.7681,117.6028,117.6611,5187.0
2021-03-09 12:40:00,121.05,121.05,120.89,120.92,4864.0,117.6806,117.6806,117.525,117.5542,4864.0
2021-03-09 12:45:00,120.92,120.92,120.52,120.52,3369.0,117.5542,117.5542,117.1653,117.1653,3369.0
2021-03-09 12:50:00,120.54,120.61,120.36,120.55,10102.0,117.1848,117.2528,117.0098,117.1945,10102.0
2021-03-09 12:55:00,120.61,120.71,120.57,120.7,9356.0,117.2528,117.35,117.2139,117.3403,9356.0
2021-03-09 13:00:00,120.73,120.96,120.69,120.94,7281.0,117.3695,117.5931,117.3306,117.5736,7281.0
2021-03-09 13:05:00,120.9,121.05,120.82,121.03,6791.0,117.5347,117.6806,117.457,117.6611,6791.0
2021-03-09 13:10:00,121.0,121.0,120.84,120.93,8523.0,117.632,117.632,117.4764,117.5639,8523.0
2021-03-09 13:15:00,120.94,121.03,120.91,121.03,5153.0,117.5736,117.6611,117.5445,117.6611,5153.0
2021-03-09 13:20:00,121.0,121.0,120.86,120.9,9656.0,117.632,117.632,117.4959,117.5347,9656.0
2021-03-09 13:25:00,120.93,120.95,120.79,120.8,5198.0,117.5639,117.5834,117.4278,117.4375,5198.0
2021-03-09 13:30:00,120.82,120.97,120.82,120.95,7473.0,117.457,117.6028,117.457,117.5834,7473.0
2021-03-09 13:35:00,120.94,121.11,120.93,121.07,4010.0,117.5736,117.7389,117.5639,117.7,4010.0
2021-03-09 13:40:00,121.13,121.13,120.92,121.02,5964.0,117.7583,117.7583,117.5542,117.6514,5964.0
2021-03-09 13:45:00,120.96,121.03,120.81,120.82,7576.0,117.5931,117.6611,117.4473,117.457,7576.0
2021-03-09 13:50:00,120.83,120.97,120.78,120.97,7667.0,117.4667,117.6028,117.4181,117.6028,7667.0
2021-03-09 13:55:00,120.98,120.99,120.85,120.85,5511.0,117.6125,117.6222,117.4861,117.4861,5511.0
2021-03-09 14:00:00,120.87,120.93,120.77,120.79,6854.0,117.5056,117.5639,117.4084,117.4278,6854.0
2021-03-09 14:05:00,120.78,120.78,120.45,120.52,7568.0,117.4181,117.4181,117.0973,117.1653,7568.0
2021-03-09 14:10:00,120.48,120.48,120.33,120.41,4670.0,117.1264,117.1264,116.9806,117.0584,4670.0
2021-03-09 14:15:00,120.33,120.38,120.27,120.3,4814.0,116.9806,117.0292,116.9223,116.9514,4814.0
2021-03-09 14:20:00,120.26,120.31,120.16,120.3,8376.0,116.9126,116.9612,116.8153,116.9514,8376.0
2021-03-09 14:25:00,120.32,120.32,120.11,120.21,7438.0,116.9709,116.9709,116.7667,116.864,7438.0
2021-03-09 14:30:00,120.25,120.41,120.22,120.22,8856.0,116.9028,117.0584,116.8737,116.8737,8856.0
2021-03-09 14:35:00,120.25,120.36,120.2,120.34,7557.0,116.9028,117.0098,116.8542,116.9903,7557.0
2021-03-09 14:40:00,120.35,120.41,120.31,120.33,4551.0,117.0001,117.0584,116.9612,116.9806,4551.0
2021-03-09 14:45:00,120.35,120.41,120.27,120.39,9220.0,117.0001,117.0584,116.9223,117.0389,9220.0
2021-03-09 14:50:00,120.4,120.66,120.38,120.64,21824.0,117.0487,117.3014,117.0292,117.282,21824.0
2021-03-09 14:55:00,120.64,121.01,120.63,120.93,36641.0,117.282,117.6417,117.2723,117.5639,36641.0
2021-03-09 15:00:00,120.94,120.98,120.82,120.93,24887.0,117.5736,117.6125,117.457,117.5639,24887.0
2021-03-09 15:05:00,120.94,121.21,120.9,120.98,49512.0,117.5736,117.8361,117.5347,117.6125,49512.0
2021-03-09 15:10:00,120.98,121.3,120.79,120.79,143811.0,117.6125,117.9236,117.4278,117.4278,143811.0
2021-03-09 15:15:00,120.83,120.9,120.75,120.82,26093.0,117.4667,117.5347,117.3889,117.457,26093.0
2021-03-09 15:20:00,120.83,120.85,120.72,120.76,9370.0,117.4667,117.4861,117.3598,117.3986,9370.0
2021-03-09 15:25:00,120.77,120.84,120.57,120.65,13634.0,117.4084,117.4764,117.2139,117.2917,13634.0
2021-03-09 15:30:00,120.67,120.89,120.65,120.81,14713.0,117.3112,117.525,117.2917,117.4473,14713.0
2021-03-09 15:35:00,120.81,120.81,120.63,120.79,10793.0,117.4473,117.4473,117.2723,117.4278,10793.0
2021-03-09 15:40:00,120.79,120.82,120.45,120.56,42752.0,117.4278,117.457,117.0973,117.2042,42752.0
2021-03-09 15:45:00,120.56,120.64,120.36,120.37,25624.0,117.2042,117.282,117.0098,117.0195,25624.0
2021-03-09 15:50:00,120.34,120.36,120.12,120.35,37679.0,116.9903,117.0098,116.7765,117.0001,37679.0
2021-03-09 15:55:00,120.35,120.39,119.83,119.84,156142.0,117.0001,117.0389,116.4945,116.5043,156142.0
2021-03-10 09:30:00,120.59,122.21,120.59,121.29,56688.0,117.2334,118.8083,117.2334,117.9139,56688.0
2021-03-10 09:35:00,121.29,121.29,120.55,120.73,8415.0,117.9139,117.9139,117.1945,117.3695,8415.0
2021-03-10 09:40:00,120.68,120.86,120.39,120.73,7745.0,117.3209,117.4959,117.0389,117.3695,7745.0
2021-03-10 09:45:00,120.8,121.26,120.79,121.26,8242.0,117.4375,117.8847,117.4278,117.8847,8242.0
2021-03-10 09:50:00,121.23,121.68,121.18,121.59,9660.0,117.8556,118.293,117.807,118.2055,9660.0
2021-03-10 09:55:00,121.62,121.65,121.35,121.35,9102.0,118.2347,118.2639,117.9722,117.9722,9102.0
2021-03-10 10:00:00,121.43,121.61,121.3,121.5,16907.0,118.05,118.225,117.9236,118.118,16907.0
2021-03-10 10:05:00,121.46,121.79,121.46,121.53,11641.0,118.0792,118.4,118.0792,118.1472,11641.0
2021-03-10 10:10:00,121.53,121.53,120.92,120.98,4905.0,118.1472,118.1472,117.5542,117.6125,4905.0
2021-03-10 10:15:00,120.96,121.2,120.96,121.15,9655.0,117.5931,117.8264,117.5931,117.7778,9655.0
2021-03-10 10:20:00,121.14,121.15,120.77,121.03,9633.0,117.7681,117.7778,117.4084,117.6611,9633.0
2021-03-10 10:25:00,121.03,121.07,120.75,120.8,19523.0,117.6611,117.7,117.3889,117.4375,19523.0
2021-03-10 10:30:00,120.79,120.87,120.46,120.67,10157.0,117.4278,117.5056,117.107,117.3112,10157.0
2021-03-10 10:35:00,120.67,120.67,120.38,120.39,14061.0,117.3112,117.3112,117.0292,117.0389,14061.0
2021-03-10 10:40:00,120.41,120.64,120.34,120.54,28565.0,117.0584,117.282,116.9903,117.1848,28565.0
2021-03-10 10:45:00,120.54,120.6,120.23,120.23,20224.0,117.1848,117.2431,116.8834,116.8834,20224.0
2021-03-10 10:50:00,120.23,120.24,119.68,119.94,25901.0,116.8834,116.8931,116.3487,116.6015,25901.0
2021-03-10 10:55:00,119.96,120.21,119.84,120.15,10954.0,116.6209,116.864,116.5043,116.8056,10954.0
2021-03-10 11:00:00,120.17,120.38,120.13,120.38,22314.0,116.8251,117.0292,116.7862,117.0292,22314.0
2021-03-10 11:05:00,120.38,120.43,120.1,120.28,7995.0,117.0292,117.0778,116.757,116.932,7995.0
2021-03-10 11:10:00,120.3,120.68,120.29,120.62,7419.0,116.9514,117.3209,116.9417,117.2625,7419.0
2021-03-10 11:15:00,120.62,120.69,120.56,120.59,4600.0,117.2625,117.3306,117.2042,117.2334,4600.0
2021-03-10 11:20:00,120.58,120.73,120.36,120.36,6600.0,117.2237,117.3695,117.0098,117.0098,6600.0
2021-03-10 11:25:00,120.37,120.7,120.37,120.48,8747.0,117.0195,117.3403,117.0195,117.1264,8747.0
2021-03-10 11:30:00,120.51,120.75,120.51,120.59,7492.0,117.1556,117.3889,117.1556,117.2334,7492.0
2021-03-10 11:35:00,120.65,120.68,120.56,120.68,4992.0,117.2917,117.3209,117.2042,117.3209,4992.0
2021-03-10 11:40:00,120.67,120.77,120.5,120.52,9840.0,117.3112,117.4084,117.1459,117.1653,9840.0
2021-03-10 11:45:00,120.52,120.84,120.52,120.82,6160.0,117.1653,117.4764,117.1653,117.457,6160.0
2021-03-10 11:50:00,120.87,121.36,120.87,121.26,9909.0,117.5056,117.9819,117.5056,117.8847,9909.0
2021-03-10 11:55:00,121.29,121.65,121.29,121.5,37553.0,117.9139,118.2639,117.9139,118.118,37553.0
2021-03-10 12:00:00,121.51,121.58,121.4,121.43,16998.0,118.1278,118.1958,118.0208,118.05,16998.0
2021-03-10 12:05:00,121.39,121.52,121.27,121.46,13719.0,118.0111,118.1375,117.8944,118.0792,13719.0
2021-03-10 12:10:00,121.48,121.67,121.48,121.5,10972.0,118.0986,118.2833,118.0986,118.118,10972.0
2021-03-10 12:15:00,121.5,121.67,121.37,121.64,23279.0,118.118,118.2833,117.9917,118.2542,23279.0
2021-03-10 12:20:00,121.61,121.67,121.52,121.67,11700.0,118.225,118.2833,118.1375,118.2833,11700.0
2021-03-10 12:25:00,121.67,121.72,121.57,121.71,13431.0,118.2833,118.3319,118.1861,118.3222,13431.0
2021-03-10 12:30:00,121.71,121.81,121.36,121.46,13888.0,118.3222,118.4194,117.9819,118.0792,13888.0
2021-03-10 12:35:00,121.47,121.6,121.37,121.42,8150.0,118.0889,118.2153,117.9917,118.0403,8150.0
2021-03-10 12:40:00,121.39,121.48,121.33,121.36,8062.0,118.0111,118.0986,117.9528,117.9819,8062.0
2021-03-10 12:45:00,121.53,121.83,121.48,121.83,7801.0,118.1472,118.4389,118.0986,118.4389,7801.0
2021-03-10 12:50:00,121.81,121.92,121.81,121.88,10483.0,118.4194,118.5264,118.4194,118.4875,10483.0
2021-03-10 12:55:00,121.84,121.92,121.74,121.89,13538.0,118.4486,118.5264,118.3514,118.4972,13538.0
2021-03-10 13:00:00,121.98,121.99,121.58,121.96,19840.0,118.5847,118.5944,118.1958,118.5652,19840.0
2021-03-10 13:05:00,121.95,122.04,121.82,122.04,6450.0,118.5555,118.643,118.4291,118.643,6450.0
2021-03-10 13:10:00,122.11,122.11,121.93,121.98,7289.0,118.7111,118.7111,118.5361,118.5847,7289.0
2021-03-10 13:15:00,121.98,121.98,121.65,121.76,7742.0,118.5847,118.5847,118.2639,118.3708,7742.0
2021-03-10 13:20:00,121.75,121.9,121.73,121.87,9590.0,118.3611,118.5069,118.3416,118.4777,9590.0
2021-03-10 13:25:00,121.87,121.9,121.66,121.75,10749.0,118.4777,118.5069,118.2736,118.3611,10749.0
2021-03-10 13:30:00,121.78,121.88,121.42,121.47,10906.0,118.3903,118.4875,118.0403,118.0889,10906.0
2021-03-10 13:35:00,121.53,121.57,121.19,121.24,9795.0,118.1472,118.1861,117.8167,117.8653,9795.0
2021-03-10 13:40:00,121.26,121.36,120.97,120.99,11863.0,117.8847,117.9819,117.6028,117.6222,11863.0
2021-03-10 13:45:00,121.02,121.02,120.8,120.88,11721.0,117.6514,117.6514,117.4375,117.5153,11721.0
2021-03-10 13:50:00,120.9,120.9,120.47,120.67,10601.0,117.5347,117.5347,117.1167,117.3112,10601.0
2021-03-10 13:55:00,120.68,120.79,120.56,120.59,10235.0,117.3209,117.4278,117.2042,117.2334,10235.0
2021-03-10 14:00:00,120.57,120.84,120.43,120.84,12490.0,117.2139,117.4764,117.0778,117.4764,12490.0
2021-03-10 14:05:00,120.81,120.86,120.45,120.51,10068.0,117.4473,117.4959,117.0973,117.1556,10068.0
2021-03-10 14:10:00,120.58,120.86,120.53,120.79,8123.0,117.2237,117.4959,117.175,117.4278,8123.0
2021-03-10 14:15:00,120.8,120.82,120.69,120.73,5337.0,117.4375,117.457,117.3306,117.3695,5337.0
2021-03-10 14:20:00,120.74,120.74,120.37,120.42,9599.0,117.3792,117.3792,117.0195,117.0681,9599.0
2021-03-10 14:25:00,120.41,120.62,120.38,120.5,11976.0,117.0584,117.2625,117.0292,117.1459,11976.0
2021-03-10 14:30:00,120.53,120.58,120.4,120.56,6772.0,117.175,117.2237,117.0487,117.2042,6772.0
2021-03-10 14:35:00,120.53,120.67,120.53,120.63,8297.0,117.175,117.3112,117.175,117.2723,8297.0
2021-03-10 14:40:00,120.65,120.76,120.58,120.6,16550.0,117.2917,117.3986,117.2237,117.2431,16550.0
2021-03-10 14:45:00,120.58,120.66,120.37,120.66,39552.0,117.2237,117.3014,117.0195,117.3014,39552.0
2021-03-10 14:50:00,120.66,120.66,120.38,120.46,26646.0,117.3014,117.3014,117.0292,117.107,26646.0
2021-03-10 14:55:00,120.47,120.56,120.44,120.47,14104.0,117.1167,117.2042,117.0876,117.1167,14104.0
2021-03-10 15:00:00,120.47,120.55,120.09,120.14,16199.0,117.1167,117.1945,116.7473,116.7959,16199.0
2021-03-10 15:05:00,120.14,120.15,119.94,120.0,15403.0,116.7959,116.8056,116.6015,116.6598,15403.0
2021-03-10 15:10:00,120.0,120.0,119.86,119.87,9861.0,116.6598,116.6598,116.5237,116.5334,9861.0
2021-03-10 15:15:00,119.87,120.28,119.85,120.22,29066.0,116.5334,116.932,116.514,116.8737,29066.0
2021-03-10 15:20:00,120.25,120.3,120.2,120.27,16554.0,116.9028,116.9514,116.8542,116.9223,16554.0
2021-03-10 15:25:00,120.28,120.52,120.26,120.48,19082.0,116.932,117.1653,116.9126,117.1264,19082.0
2021-03-10 15:30:00,120.5,120.51,120.09,120.18,23611.0,117.1459,117.1556,116.7473,116.8348,23611.0
2021-03-10 15:35:00,120.18,120.38,120.18,120.31,27501.0,116.8348,117.0292,116.8348,116.9612,27501.0
2021-03-10 15:40:00,120.33,120.49,120.27,120.43,36494.0,116.9806,117.1362,116.9223,117.0778,36494.0
2021-03-10 15:45:00,120.43,120.64,120.42,120.6,61835.0,117.0778,117.282,117.0681,117.2431,61835.0
2021-03-10 15:50:00,120.6,120.62,120.19,120.23,61509.0,117.2431,117.2625,116.8445,116.8834,61509.0
2021-03-10 15:55:00,120.21,120.21,119.92,120.0,71873.0,116.864,116.864,116.582,116.6598,71873.0
2021-03-11 09:30:00,121.42,121.9,120.9,121.68,53833.0,118.0403,118.5069,117.5347,118.293,53833.0
2021-03-11 09:35:00,121.68,122.06,121.61,121.62,15505.0,118.293,118.6625,118.225,118.2347,15505.0
2021-03-11 09:40:00,121.68,121.89,121.36,121.44,27452.0,118.293,118.4972,117.9819,118.0597,27452.0
2021-03-11 09:45:00,121.5,121.54,121.18,121.22,11983.0,118.118,118.1569,117.807,117.8458,11983.0
2021-03-11 09:50:00,121.21,121.75,121.18,121.69,15528.0,117.8361,118.3611,117.807,118.3028,15528.0
2021-03-11 09:55:00,121.69,122.03,121.61,121.99,20015.0,118.3028,118.6333,118.225,118.5944,20015.0
2021-03-11 10:00:00,122.0,122.24,122.0,122.17,11211.0,118.6041,118.8374,118.6041,118.7694,11211.0
2021-03-11 10:05:00,122.14,122.14,121.79,121.94,18774.0,118.7402,118.7402,118.4,118.5458,18774.0
2021-03-11 10:10:00,121.93,122.1,121.9,121.94,9910.0,118.5361,118.7013,118.5069,118.5458,9910.0
2021-03-11 10:15:00,121.94,122.01,121.72,121.77,8333.0,118.5458,118.6139,118.3319,118.3805,8333.0
2021-03-11 10:20:00,121.76,121.96,121.72,121.86,9418.0,118.3708,118.5652,118.3319,118.468,9418.0
2021-03-11 10:25:00,121.89,121.95,121.67,121.84,14529.0,118.4972,118.5555,118.2833,118.4486,14529.0
2021-03-11 10:30:00,121.88,122.07,121.87,122.07,8354.0,118.4875,118.6722,118.4777,118.6722,8354.0
2021-03-11 10:35:00,122.06,122.07,121.77,121.79,8600.0,118.6625,118.6722,118.3805,118.4,8600.0
2021-03-11 10:40:00,121.83,121.83,121.69,121.82,14906.0,118.4389,118.4389,118.3028,118.4291,14906.0
2021-03-11 10:45:00,121.82,121.82,121.72,121.76,9600.0,118.4291,118.4291,118.3319,118.3708,9600.0
2021-03-11 10:50:00,121.76,121.94,121.72,121.91,10027.0,118.3708,118.5458,118.3319,118.5166,10027.0
2021-03-11 10:55:00,121.9,122.01,121.79,121.84,6588.0,118.5069,118.6139,118.4,118.4486,6588.0
2021-03-11 11:00:00,121.88,122.08,121.88,121.99,12213.0,118.4875,118.6819,118.4875,118.5944,12213.0
2021-03-11 11:05:00,122.0,122.05,121.88,121.88,6840.0,118.6041,118.6527,118.4875,118.4875,6840.0
2021-03-11 11:10:00,121.86,122.07,121.85,122.07,2650.0,118.468,118.6722,118.4583,118.6722,2650.0
2021-03-11 11:15:00,122.11,122.61,122.11,122.46,9881.0,118.7111,119.1972,118.7111,119.0513,9881.0
2021-03-11 11:20:00,122.43,122.54,122.35,122.54,7967.0,119.0222,119.1291,118.9444,119.1291,7967.0
2021-03-11 11:25:00,122.53,122.53,122.09,122.11,8802.0,119.1194,119.1194,118.6916,118.7111,8802.0
2021-03-11 11:30:00,122.13,122.24,122.08,122.24,13260.0,118.7305,118.8374,118.6819,118.8374,13260.0
2021-03-11 11:35:00,122.24,122.56,122.24,122.42,8161.0,118.8374,119.1485,118.8374,119.0124,8161.0
2021-03-11 11:40:00,122.4,122.42,122.35,122.39,3300.0,118.993,119.0124,118.9444,118.9833,3300.0
2021-03-11 11:45:00,122.39,122.42,122.2,122.28,10125.0,118.9833,119.0124,118.7986,118.8763,10125.0
2021-03-11 11:50:00,122.28,122.28,121.89,121.9,6888.0,118.8763,118.8763,118.4972,118.5069,6888.0
2021-03-11 11:55:00,121.92,121.92,121.75,121.78,9939.0,118.5264,118.5264,118.3611,118.3903,9939.0
2021-03-11 12:00:00,121.77,122.0,121.74,122.0,10199.0,118.3805,118.6041,118.3514,118.6041,10199.0
2021-03-11 12:05:00,122.07,122.07,121.96,121.96,13368.0,118.6722,118.6722,118.5652,118.5652,13368.0
2021-03-11 12:10:00,121.97,122.2,121.96,122.15,7738.0,118.575,118.7986,118.5652,118.75,7738.0
2021-03-11 12:15:00,122.16,122.16,121.93,121.95,10752.0,118.7597,118.7597,118.5361,118.5555,10752.0
2021-03-11 12:20:00,121.94,122.08,121.93,121.99,22858.0,118.5458,118.6819,118.5361,118.5944,22858.0
2021-03-11 12:25:00,121.97,121.97,121.85,121.96,6683.0,118.575,118.575,118.4583,118.5652,6683.0
2021-03-11 12:30:00,121.96,122.0,121.86,121.92,10647.0,118.5652,118.6041,118.468,118.5264,10647.0
2021-03-11 12:35:00,121.91,122.16,121.91,122.13,3921.0,118.5166,118.7597,118.5166,118.7305,3921.0
2021-03-11 12:40:00,122.13,122.13,121.92,121.96,13556.0,118.7305,118.7305,118.5264,118.5652,13556.0
2021-03-11 12:45:00,121.98,121.98,121.85,121.89,12380.0,118.5847,118.5847,118.4583,118.4972,12380.0
2021-03-11 12:50:00,121.89,121.93,121.78,121.81,13080.0,118.4972,118.5361,118.3903,118.4194,13080.0
2021-03-11 12:55:00,121.85,121.96,121.8,121.88,9704.0,118.4583,118.5652,118.4097,118.4875,9704.0
2021-03-11 13:00:00,121.86,122.04,121.78,122.03,14801.0,118.468,118.643,118.3903,118.6333,14801.0
2021-03-11 13:05:00,122.05,122.26,122.01,122.11,24763.0,118.6527,118.8569,118.6139,118.7111,24763.0
2021-03-11 13:10:00,122.11,122.18,122.0,122.04,4562.0,118.7111,118.7791,118.6041,118.643,4562.0
2021-03-11 13:15:00,122.03,122.03,121.94,122.0,5467.0,118.6333,118.6333,118.5458,118.6041,5467.0
2021-03-11 13:20:00,121.98,122.01,121.86,121.86,11104.0,118.5847,118.6139,118.468,118.468,11104.0
2021-03-11 13:25:00,121.88,121.92,121.77,121.87,6737.0,118.4875,118.5264,118.3805,118.4777,6737.0
2021-03-11 13:30:00,121.88,121.93,121.75,121.76,14826.0,118.4875,118.5361,118.3611,118.3708,14826.0
2021-03-11 13:35:00,121.77,121.94,121.7,121.83,18909.0,118.3805,118.5458,118.3125,118.4389,18909.0
2021-03-11 13:40:00,121.8,121.91,121.72,121.79,10494.0,118.4097,118.5166,118.3319,118.4,10494.0
2021-03-11 13:45:00,121.8,121.98,121.76,121.94,5233.0,118.4097,118.5847,118.3708,118.5458,5233.0
2021-03-11 13:50:00,121.97,122.01,121.86,121.98,13598.0,118.575,118.6139,118.468,118.5847,13598.0
2021-03-11 13:55:00,121.98,122.04,121.82,121.82,6783.0,118.5847,118.643,118.4291,118.4291,6783.0
2021-03-11 14:00:00,121.9,122.3,121.89,122.19,6731.0,118.5069,118.8958,118.4972,118.7888,6731.0
2021-03-11 14:05:00,122.19,122.35,122.18,122.23,6251.0,118.7888,118.9444,118.7791,118.8277,6251.0
2021-03-11 14:10:00,122.26,122.47,122.26,122.34,14178.0,118.8569,119.061,118.8569,118.9347,14178.0
2021-03-11 14:15:00,122.34,122.42,122.22,122.4,6401.0,118.9347,119.0124,118.818,118.993,6401.0
2021-03-11 14:20:00,122.4,122.42,122.3,122.42,3975.0,118.993,119.0124,118.8958,119.0124,3975.0
2021-03-11 14:25:00,122.45,122.6,122.43,122.6,5883.0,119.0416,119.1874,119.0222,119.1874,5883.0
2021-03-11 14:30:00,122.63,122.64,122.56,122.64,5730.0,119.2166,119.2263,119.1485,119.2263,5730.0
2021-03-11 14:35:00,122.58,122.79,122.53,122.78,8585.0,119.168,119.3721,119.1194,119.3624,8585.0
2021-03-11 14:40:00,122.77,122.92,122.76,122.79,6361.0,119.3527,119.4985,119.343,119.3721,6361.0
2021-03-11 14:45:00,122.79,122.85,122.52,122.57,9704.0,119.3721,119.4305,119.1097,119.1583,9704.0
2021-03-11 14:50:00,122.53,122.53,122.39,122.39,11742.0,119.1194,119.1194,118.9833,118.9833,11742.0
2021-03-11 14:55:00,122.39,122.41,122.22,122.3,11676.0,118.9833,119.0027,118.818,118.8958,11676.0
2021-03-11 15:00:00,122.3,122.5,122.29,122.39,8644.0,118.8958,119.0902,118.8861,118.9833,8644.0
2021-03-11 15:05:00,122.36,122.42,122.32,122.42,7539.0,118.9541,119.0124,118.9152,119.0124,7539.0
2021-03-11 15:10:00,122.41,122.5,122.32,122.5,6334.0,119.0027,119.0902,118.9152,119.0902,6334.0
2021-03-11 15:15:00,122.52,122.55,122.2,122.23,11205.0,119.1097,119.1388,118.7986,118.8277,11205.0
2021-03-11 15:20:00,122.22,122.32,122.21,122.25,10766.0,118.818,118.9152,118.8083,118.8472,10766.0
2021-03-11 15:25:00,122.23,122.27,122.12,122.22,10197.0,118.8277,118.8666,118.7208,118.818,10197.0
2021-03-11 15:30:00,122.22,122.23,122.06,122.1,13775.0,118.818,118.8277,118.6625,118.7013,13775.0
2021-03-11 15:35:00,122.09,122.09,121.98,122.06,12082.0,118.6916,118.6916,118.5847,118.6625,12082.0
2021-03-11 15:40:00,122.05,122.13,121.95,121.98,15076.0,118.6527,118.7305,118.5555,118.5847,15076.0
2021-03-11 15:45:00,121.98,122.14,121.97,121.98,22937.0,118.5847,118.7402,118.575,118.5847,22937.0
2021-03-11 15:50:00,121.96,121.99,121.75,121.84,50896.0,118.5652,118.5944,118.3611,118.4486,50896.0
2021-03-11 15:55:00,121.83,121.92,121.74,121.83,94439.0,118.4389,118.5264,118.3514,118.4389,94439.0
2021-03-12 09:30:00,120.57,121.0,120.03,120.03,23075.0,117.2139,117.632,116.689,116.689,23075.0
2021-03-12 09:35:00,120.04,120.04,119.3,119.32,7166.0,116.6987,116.6987,115.9793,115.9987,7166.0
2021-03-12 09:40:00,119.29,120.23,119.28,120.19,4508.0,115.9696,116.8834,115.9598,116.8445,4508.0
2021-03-12 09:45:00,120.12,120.53,120.12,120.52,6240.0,116.7765,117.175,116.7765,117.1653,6240.0
2021-03-12 09:50:00,120.43,121.03,120.43,120.75,7419.0,117.0778,117.6611,117.0778,117.3889,7419.0
2021-03-12 09:55:00,120.73,120.91,120.57,120.73,16669.0,117.3695,117.5445,117.2139,117.3695,16669.0
2021-03-12 10:00:00,120.76,120.77,120.54,120.59,17645.0,117.3986,117.4084,117.1848,117.2334,17645.0
2021-03-12 10:05:00,120.61,120.75,120.55,120.6,5677.0,117.2528,117.3889,117.1945,117.2431,5677.0
2021-03-12 10:10:00,120.6,120.89,120.23,120.51,24468.0,117.2431,117.525,116.8834,117.1556,24468.0
2021-03-12 10:15:00,120.49,120.65,120.46,120.48,6438.0,117.1362,117.2917,117.107,117.1264,6438.0
2021-03-12 10:20:00,120.42,120.48,120.35,120.4,6438.0,117.0681,117.1264,117.0001,117.0487,6438.0
2021-03-12 10:25:00,120.32,120.62,120.25,120.5,26639.0,116.9709,117.2625,116.9028,117.1459,26639.0
2021-03-12 10:30:00,120.5,120.78,120.39,120.67,7359.0,117.1459,117.4181,117.0389,117.3112,7359.0
2021-03-12 10:35:00,120.64,120.69,120.54,120.55,8244.0,117.282,117.3306,117.1848,117.1945,8244.0
2021-03-12 10:40:00,120.58,120.75,120.55,120.75,5302.0,117.2237,117.3889,117.1945,117.3889,5302.0
2021-03-12 10:45:00,120.73,120.74,120.56,120.61,4219.0,117.3695,117.3792,117.2042,117.2528,4219.0
2021-03-12 10:50:00,120.59,120.68,120.06,120.15,26778.0,117.2334,117.3209,116.7181,116.8056,26778.0
2021-03-12 10:55:00,120.15,120.9,120.13,120.9,14273.0,116.8056,117.5347,116.7862,117.5347,14273.0
2021-03-12 11:00:00,120.9,121.48,120.68,120.8,49316.0,117.5347,118.0986,117.3209,117.4375,49316.0
2021-03-12 11:05:00,120.8,120.96,120.76,120.84,5641.0,117.4375,117.5931,117.3986,117.4764,5641.0
2021-03-12 11:10:00,120.87,120.93,120.77,120.87,5880.0,117.5056,117.5639,117.4084,117.5056,5880.0
2021-03-12 11:15:00,120.82,121.11,120.77,120.99,28239.0,117.457,117.7389,117.4084,117.6222,28239.0
2021-03-12 11:20:00,121.05,121.18,121.04,121.07,13225.0,117.6806,117.807,117.6709,117.7,13225.0
2021-03-12 11:25:00,121.07,121.5,121.07,121.48,9619.0,117.7,118.118,117.7,118.0986,9619.0
2021-03-12 11:30:00,121.46,121.46,121.36,121.39,6609.0,118.0792,118.0792,117.9819,118.0111,6609.0
2021-03-12 11:35:00,121.36,121.5,121.29,121.34,7221.0,117.9819,118.118,117.9139,117.9625,7221.0
2021-03-12 11:40:00,121.31,121.37,121.27,121.31,6770.0,117.9333,117.9917,117.8944,117.9333,6770.0
2021-03-12 11:45:00,121.35,121.35,121.2,121.26,4841.0,117.9722,117.9722,117.8264,117.8847,4841.0
2021-03-12 11:50:00,121.26,121.28,121.2,121.25,5163.0,117.8847,117.9042,117.8264,117.875,5163.0
2021-03-12 11:55:00,121.27,121.27,121.06,121.24,4513.0,117.8944,117.8944,117.6903,117.8653,4513.0
2021-03-12 12:00:00,121.25,121.28,121.14,121.23,3075.0,117.875,117.9042,117.7681,117.8556,3075.0
2021-03-12 12:05:00,121.25,121.44,121.2,121.41,5617.0,117.875,118.0597,117.8264,118.0306,5617.0
2021-03-12 12:10:00,121.41,121.44,121.27,121.27,5012.0,118.0306,118.0597,117.8944,117.8944,5012.0
2021-03-12 12:15:00,121.3,121.31,121.2,121.21,5150.0,117.9236,117.9333,117.8264,117.8361,5150.0
2021-03-12 12:20:00,121.21,121.27,121.17,121.2,4855.0,117.8361,117.8944,117.7972,117.8264,4855.0
2021-03-12 12:25:00,121.2,121.3,121.19,121.3,4476.0,117.8264,117.9236,117.8167,117.9236,4476.0
2021-03-12 12:30:00,121.27,121.49,121.27,121.48,4587.0,117.8944,118.1083,117.8944,118.0986,4587.0
2021-03-12 12:35:00,121.48,121.49,121.34,121.42,8141.0,118.0986,118.1083,117.9625,118.0403,8141.0
2021-03-12 12:40:00,121.39,121.4,121.17,121.21,4568.0,118.0111,118.0208,117.7972,117.8361,4568.0
2021-03-12 12:45:00,121.23,121.39,121.23,121.33,5262.0,117.8556,118.0111,117.8556,117.9528,5262.0
2021-03-12 12:50:00,121.32,121.32,121.18,121.28,2450.0,117.9431,117.9431,117.807,117.9042,2450.0
2021-03-12 12:55:00,121.25,121.42,121.25,121.4,2000.0,117.875,118.0403,117.875,118.0208,2000.0
2021-03-12 13:00:00,121.44,121.44,121.31,121.31,5668.0,118.0597,118.0597,117.9333,117.9333,5668.0
2021-03-12 13:05:00,121.32,121.51,121.32,121.44,5893.0,117.9431,118.1278,117.9431,118.0597,5893.0
2021-03-12 13:10:00,121.43,121.48,121.38,121.48,4524.0,118.05,118.0986,118.0014,118.0986,4524.0
2021-03-12 13:15:00,121.5,121.5,121.43,121.48,3858.0,118.118,118.118,118.05,118.0986,3858.0
2021-03-12 13:20:00,121.5,121.67,121.5,121.62,4761.0,118.118,118.2833,118.118,118.2347,4761.0
2021-03-12 13:25:00,121.65,121.73,121.6,121.69,18740.0,118.2639,118.3416,118.2153,118.3028,18740.0
2021-03-12 13:30:00,121.66,121.68,121.53,121.53,4661.0,118.2736,118.293,118.1472,118.1472,4661.0
2021-03-12 13:35:00,121.53,121.65,121.53,121.64,6188.0,118.1472,118.2639,118.1472,118.2542,6188.0
2021-03-12 13:40:00,121.66,121.74,121.66,121.71,4128.0,118.2736,118.3514,118.2736,118.3222,4128.0
2021-03-12 13:45:00,121.72,121.72,121.56,121.59,5733.0,118.3319,118.3319,118.1764,118.2055,5733.0
2021-03-12 13:50:00,121.58,121.77,121.55,121.73,3253.0,118.1958,118.3805,118.1667,118.3416,3253.0
2021-03-12 13:55:00,121.74,121.9,121.74,121.8,6650.0,118.3514,118.5069,118.3514,118.4097,6650.0
2021-03-12 14:00:00,121.76,121.92,121.73,121.9,6231.0,118.3708,118.5264,118.3416,118.5069,6231.0
2021-03-12 14:05:00,121.91,121.99,121.87,121.94,7061.0,118.5166,118.5944,118.4777,118.5458,7061.0
2021-03-12 14:10:00,121.9,121.9,121.81,121.9,3980.0,118.5069,118.5069,118.4194,118.5069,3980.0
2021-03-12 14:15:00,121.88,121.88,121.79,121.86,4829.0,118.4875,118.4875,118.4,118.468,4829.0
2021-03-12 14:20:00,121.88,121.88,121.76,121.8,4205.0,118.4875,118.4875,118.3708,118.4097,4205.0
2021-03-12 14:25:00,121.76,121.76,121.57,121.65,4506.0,118.3708,118.3708,118.1861,118.2639,4506.0
2021-03-12 14:30:00,121.65,121.73,121.57,121.73,11115.0,118.2639,118.3416,118.1861,118.3416,11115.0
2021-03-12 14:35:00,121.73,122.03,121.64,121.65,24671.0,118.3416,118.6333,118.2542,118.2639,24671.0
2021-03-12 14:40:00,121.64,121.75,121.6,121.75,4796.0,118.2542,118.3611,118.2153,118.3611,4796.0
2021-03-12 14:45:00,121.77,121.78,121.67,121.67,4574.0,118.3805,118.3903,118.2833,118.2833,4574.0
2021-03-12 14:50:00,121.69,121.69,121.62,121.65,5933.0,118.3028,118.3028,118.2347,118.2639,5933.0
2021-03-12 14:55:00,121.62,121.74,121.55,121.72,6240.0,118.2347,118.3514,118.1667,118.3319,6240.0
2021-03-12 15:00:00,121.71,121.71,121.6,121.6,3968.0,118.3222,118.3222,118.2153,118.2153,3968.0
2021-03-12 15:05:00,121.62,121.67,121.6,121.61,4314.0,118.2347,118.2833,118.2153,118.225,4314.0
2021-03-12 15:10:00,121.6,121.63,121.52,121.53,8245.0,118.2153,118.2444,118.1375,118.1472,8245.0
2021-03-12 15:15:00,121.54,121.54,121.49,121.51,3435.0,118.1569,118.1569,118.1083,118.1278,3435.0
2021-03-12 15:20:00,121.5,121.57,121.5,121.56,4414.0,118.118,118.1861,118.118,118.1764,4414.0
2021-03-12 15:25:00,121.56,121.58,121.49,121.52,7828.0,118.1764,118.1958,118.1083,118.1375,7828.0
2021-03-12 15:30:00,121.54,121.63,121.54,121.61,7510.0,118.1569,118.2444,118.1569,118.225,7510.0
2021-03-12 15:35:00,121.58,121.59,121.46,121.48,16073.0,118.1958,118.2055,118.0792,118.0986,16073.0
2021-03-12 15:40:00,121.48,121.48,121.33,121.39,13616.0,118.0986,118.0986,117.9528,118.0111,13616.0
2021-03-12 15:45:00,121.36,121.39,121.31,121.36,15923.0,117.9819,118.0111,117.9333,117.9819,15923.0
2021-03-12 15:50:00,121.33,121.38,121.18,121.26,21458.0,117.9528,118.0014,117.807,117.8847,21458.0
2021-03-12 15:55:00,121.26,121.65,121.25,121.45,56314.0,117.8847,118.2639,117.875,118.0694,56314.0
2021-03-15 09:30:00,120.92,121.56,120.34,121.47,35917.0,117.5542,118.1764,116.9903,118.0889,35917.0
2021-03-15 09:35:00,121.53,122.34,121.4,122.31,9869.0,118.1472,118.9347,118.0208,118.9055,9869.0
2021-03-15 09:40:00,122.31,122.38,121.84,122.14,6600.0,118.9055,118.9736,118.4486,118.7402,6600.0
2021-03-15 09:45:00,122.1,122.26,121.94,121.94,6464.0,118.7013,118.8569,118.5458,118.5458,6464.0
2021-03-15 09:50:00,121.96,122.26,121.94,122.17,5451.0,118.5652,118.8569,118.5458,118.7694,5451.0
2021-03-15 09:55:00,122.12,122.22,121.9,122.17,6215.0,118.7208,118.818,118.5069,118.7694,6215.0
2021-03-15 10:00:00,122.21,122.46,122.11,122.42,7780.0,118.8083,119.0513,118.7111,119.0124,7780.0
2021-03-15 10:05:00,122.39,122.61,122.39,122.61,8918.0,118.9833,119.1972,118.9833,119.1972,8918.0
2021-03-15 10:10:00,122.61,122.86,122.61,122.8,6346.0,119.1972,119.4402,119.1972,119.3819,6346.0
2021-03-15 10:15:00,122.64,122.73,122.61,122.62,7044.0,119.2263,119.3138,119.1972,119.2069,7044.0
2021-03-15 10:20:00,122.59,122.67,122.51,122.59,10598.0,119.1777,119.2555,119.0999,119.1777,10598.0
2021-03-15 10:25:00,122.59,122.65,122.31,122.34,6387.0,119.1777,119.236,118.9055,118.9347,6387.0
2021-03-15 10:30:00,122.38,122.45,122.27,122.34,6411.0,118.9736,119.0416,118.8666,118.9347,6411.0
2021-03-15 10:35:00,122.38,122.44,122.22,122.24,8544.0,118.9736,119.0319,118.818,118.8374,8544.0
2021-03-15 10:40:00,122.26,122.33,122.12,122.33,7958.0,118.8569,118.9249,118.7208,118.9249,7958.0
2021-03-15 10:45:00,122.38,122.76,122.33,122.72,6602.0,118.9736,119.343,118.9249,119.3041,6602.0
2021-03-15 10:50:00,122.71,122.76,122.59,122.66,6418.0,119.2944,119.343,119.1777,119.2458,6418.0
2021-03-15 10:55:00,122.64,122.86,122.5,122.86,7847.0,119.2263,119.4402,119.0902,119.4402,7847.0
2021-03-15 11:00:00,122.81,122.85,122.66,122.8,4992.0,119.3916,119.4305,119.2458,119.3819,4992.0
2021-03-15 11:05:00,122.78,122.91,122.72,122.8,7737.0,119.3624,119.4888,119.3041,119.3819,7737.0
2021-03-15 11:10:00,122.84,122.86,122.55,122.55,17033.0,119.4207,119.4402,119.1388,119.1388,17033.0
2021-03-15 11:15:00,122.59,122.59,122.37,122.58,7365.0,119.1777,119.1777,118.9638,119.168,7365.0
2021-03-15 11:20:00,122.57,122.65,122.32,122.32,7400.0,119.1583,119.236,118.9152,118.9152,7400.0
2021-03-15 11:25:00,122.35,122.35,122.07,122.29,4063.0,118.9444,118.9444,118.6722,118.8861,4063.0
2021-03-15 11:30:00,122.26,122.42,122.2,122.37,6541.0,118.8569,119.0124,118.7986,118.9638,6541.0
2021-03-15 11:35:00,122.32,122.56,122.3,122.52,7745.0,118.9152,119.1485,118.8958,119.1097,7745.0
2021-03-15 11:40:00,122.49,122.66,122.43,122.66,10567.0,119.0805,119.2458,119.0222,119.2458,10567.0
2021-03-15 11:45:00,122.66,122.81,122.64,122.71,7339.0,119.2458,119.3916,119.2263,119.2944,7339.0
2021-03-15 11:50:00,122.7,123.03,122.66,123.0,14564.0,119.2846,119.6055,119.2458,119.5763,14564.0
2021-03-15 11:55:00,123.02,123.09,122.89,122.89,14361.0,119.5957,119.6638,119.4694,119.4694,14361.0
2021-03-15 12:00:00,122.89,123.18,122.89,123.17,7190.0,119.4694,119.7513,119.4694,119.7416,7190.0
2021-03-15 12:05:00,123.13,123.37,123.13,123.34,8358.0,119.7027,119.936,119.7027,119.9068,8358.0
2021-03-15 12:10:00,123.37,123.37,123.09,123.16,11336.0,119.936,119.936,119.6638,119.7318,11336.0
2021-03-15 12:15:00,123.19,123.25,123.08,123.13,7695.0,119.761,119.8193,119.6541,119.7027,7695.0
2021-03-15 12:20:00,123.15,123.22,123.1,123.19,5694.0,119.7221,119.7902,119.6735,119.761,5694.0
2021-03-15 12:25:00,123.18,123.26,123.12,123.25,2351.0,119.7513,119.8291,119.693,119.8193,2351.0
2021-03-15 12:30:00,123.28,123.31,123.24,123.29,3771.0,119.8485,119.8777,119.8096,119.8582,3771.0
2021-03-15 12:35:00,123.28,123.6,123.27,123.52,9064.0,119.8485,120.1596,119.8388,120.0818,9064.0
2021-03-15 12:40:00,123.49,123.66,123.49,123.51,11886.0,120.0527,120.2179,120.0527,120.0721,11886.0
2021-03-15 12:45:00,123.52,123.74,123.47,123.72,13747.0,120.0818,120.2957,120.0332,120.2763,13747.0
2021-03-15 12:50:00,123.72,123.73,123.5,123.52,9212.0,120.2763,120.286,120.0624,120.0818,9212.0
2021-03-15 12:55:00,123.54,123.59,123.5,123.57,6388.0,120.1013,120.1499,120.0624,120.1304,6388.0
2021-03-15 13:00:00,123.62,123.74,123.59,123.71,3667.0,120.179,120.2957,120.1499,120.2665,3667.0
2021-03-15 13:05:00,123.73,123.75,123.63,123.7,7742.0,120.286,120.3054,120.1888,120.2568,7742.0
2021-03-15 13:10:00,123.68,123.68,123.55,123.66,7091.0,120.2374,120.2374,120.111,120.2179,7091.0
2021-03-15 13:15:00,123.66,123.66,123.56,123.66,4376.0,120.2179,120.2179,120.1207,120.2179,4376.0
2021-03-15 13:20:00,123.66,123.73,123.59,123.73,12722.0,120.2179,120.286,120.1499,120.286,12722.0
2021-03-15 13:25:00,123.71,123.76,123.64,123.69,8826.0,120.2665,120.3151,120.1985,120.2471,8826.0
2021-03-15 13:30:00,123.62,123.74,123.61,123.63,3892.0,120.179,120.2957,120.1693,120.1888,3892.0
2021-03-15 13:35:00,123.69,123.77,123.65,123.75,5028.0,120.2471,120.3249,120.2082,120.3054,5028.0
2021-03-15 13:40:00,123.74,123.86,123.7,123.82,8506.0,120.2957,120.4124,120.2568,120.3735,8506.0
2021-03-15 13:45:00,123.83,123.95,123.83,123.84,12509.0,120.3832,120.4999,120.3832,120.3929,12509.0
2021-03-15 13:50:00,123.84,123.88,123.74,123.88,6688.0,120.3929,120.4318,120.2957,120.4318,6688.0
2021-03-15 13:55:00,123.85,123.87,123.74,123.75,5321.0,120.4026,120.4221,120.2957,120.3054,5321.0
2021-03-15 14:00:00,123.79,123.95,123.79,123.94,3270.0,120.3443,120.4999,120.3443,120.4901,3270.0
2021-03-15 14:05:00,123.96,123.96,123.81,123.9,6559.0,120.5096,120.5096,120.3637,120.4512,6559.0
2021-03-15 14:10:00,123.86,124.03,123.81,124.03,13563.0,120.4124,120.5776,120.3637,120.5776,13563.0
2021-03-15 14:15:00,124.03,124.17,124.03,124.13,10568.0,120.5776,120.7137,120.5776,120.6748,10568.0
2021-03-15 14:20:00,124.11,124.28,124.06,124.25,7203.0,120.6554,120.8207,120.6068,120.7915,7203.0
2021-03-15 14:25:00,124.24,124.28,124.02,124.03,5315.0,120.7818,120.8207,120.5679,120.5776,5315.0
2021-03-15 14:30:00,124.02,124.06,123.96,124.03,4705.0,120.5679,120.6068,120.5096,120.5776,4705.0
2021-03-15 14:35:00,124.01,124.05,124.0,124.02,2352.0,120.5582,120.5971,120.5485,120.5679,2352.0
2021-03-15 14:40:00,124.02,124.02,123.81,123.84,4596.0,120.5679,120.5679,120.3637,120.3929,4596.0
2021-03-15 14:45:00,123.83,123.83,123.72,123.75,3613.0,120.3832,120.3832,120.2763,120.3054,3613.0
2021-03-15 14:50:00,123.67,123.75,123.67,123.7,3737.0,120.2276,120.3054,120.2276,120.2568,3737.0
2021-03-15 14:55:00,123.71,123.75,123.69,123.71,4353.0,120.2665,120.3054,120.2471,120.2665,4353.0
2021-03-15 15:00:00,123.69,123.8,123.69,123.73,3573.0,120.2471,120.354,120.2471,120.286,3573.0
2021-03-15 15:05:00,123.7,123.76,123.66,123.74,4444.0,120.2568,120.3151,120.2179,120.2957,4444.0
2021-03-15 15:10:00,123.72,123.74,123.61,123.61,3680.0,120.2763,120.2957,120.1693,120.1693,3680.0
2021-03-15 15:15:00,123.66,123.74,123.66,123.7,3111.0,120.2179,120.2957,120.2179,120.2568,3111.0
2021-03-15 15:20:00,123.68,123.76,123.6,123.76,10769.0,120.2374,120.3151,120.1596,120.3151,10769.0
2021-03-15 15:25:00,123.75,123.81,123.69,123.76,5583.0,120.3054,120.3637,120.2471,120.3151,5583.0
2021-03-15 15:30:00,123.78,123.78,123.65,123.65,9693.0,120.3346,120.3346,120.2082,120.2082,9693.0
2021-03-15 15:35:00,123.66,123.76,123.62,123.71,10774.0,120.2179,120.3151,120.179,120.2665,10774.0
2021-03-15 15:40:00,123.72,123.73,123.57,123.59,10890.0,120.2763,120.286,120.1304,120.1499,10890.0
2021-03-15 15:45:00,123.62,123.68,123.58,123.67,16055.0,120.179,120.2374,120.1402,120.2276,16055.0
2021-03-15 15:50:00,123.7,123.83,123.64,123.79,29212.0,120.2568,120.3832,120.1985,120.3443,29212.0
2021-03-15 15:55:00,123.81,124.1,123.8,124.05,50366.0,120.3637,120.6457,120.354,120.5971,50366.0
2021-03-16 09:30:00,124.75,124.97,124.19,124.67,24401.0,121.2776,121.4915,120.7332,121.1998,24401.0
2021-03-16 09:35:00,124.49,124.5,123.83,124.22,11352.0,121.0248,121.0345,120.3832,120.7623,11352.0
2021-03-16 09:40:00,124.25,124.99,124.13,124.98,13789.0,120.7915,121.5109,120.6748,121.5012,13789.0
2021-03-16 09:45:00,124.9,125.3,124.73,125.28,17274.0,121.4234,121.8123,121.2581,121.7928,17274.0
2021-03-16 09:50:00,125.27,125.31,124.92,125.05,16239.0,121.7831,121.822,121.4429,121.5692,16239.0
2021-03-16 09:55:00,124.98,125.23,124.64,124.69,14077.0,121.5012,121.7442,121.1706,121.2193,14077.0
2021-03-16 10:00:00,124.65,124.75,124.2,124.38,10544.0,121.1804,121.2776,120.7429,120.9179,10544.0
2021-03-16 10:05:00,124.34,124.44,124.2,124.31,10158.0,120.879,120.9762,120.7429,120.8498,10158.0
2021-03-16 10:10:00,124.31,124.35,124.15,124.17,3940.0,120.8498,120.8887,120.6943,120.7137,3940.0
2021-03-16 10:15:00,124.21,124.46,124.18,124.24,7439.0,120.7526,120.9957,120.7234,120.7818,7439.0
2021-03-16 10:20:00,124.27,124.36,124.2,124.35,3991.0,120.8109,120.8984,120.7429,120.8887,3991.0
2021-03-16 10:25:00,124.4,124.4,124.2,124.23,7388.0,120.9373,120.9373,120.7429,120.7721,7388.0
2021-03-16 10:30:00,124.25,124.29,124.09,124.12,9209.0,120.7915,120.8304,120.636,120.6651,9209.0
2021-03-16 10:35:00,124.08,124.08,123.71,123.81,11429.0,120.6262,120.6262,120.2665,120.3637,11429.0
2021-03-16 10:40:00,123.78,123.89,123.77,123.82,6793.0,120.3346,120.4415,120.3249,120.3735,6793.0
2021-03-16 10:45:00,123.83,123.83,123.6,123.64,10419.0,120.3832,120.3832,120.1596,120.1985,10419.0
2021-03-16 10:50:00,123.6,123.68,123.47,123.47,6113.0,120.1596,120.2374,120.0332,120.0332,6113.0
2021-03-16 10:55:00,123.46,123.54,123.36,123.45,5889.0,120.0235,120.1013,119.9263,120.0138,5889.0
2021-03-16 11:00:00,123.46,123.56,123.3,123.42,6532.0,120.0235,120.1207,119.8679,119.9846,6532.0
2021-03-16 11:05:00,123.41,123.41,123.22,123.22,3355.0,119.9749,119.9749,119.7902,119.7902,3355.0
2021-03-16 11:10:00,123.24,123.38,123.17,123.2,5764.0,119.8096,119.9457,119.7416,119.7707,5764.0
2021-03-16 11:15:00,123.21,123.27,123.17,123.22,9471.0,119.7804,119.8388,119.7416,119.7902,9471.0
2021-03-16 11:20:00,123.25,123.3,123.2,123.27,9035.0,119.8193,119.8679,119.7707,119.8388,9035.0
2021-03-16 11:25:00,123.25,123.28,122.98,123.03,9093.0,119.8193,119.8485,119.5569,119.6055,9093.0
2021-03-16 11:30:00,123.05,123.09,122.96,122.97,6001.0,119.6249,119.6638,119.5374,119.5471,6001.0
2021-03-16 11:35:00,122.95,123.04,122.92,122.94,4521.0,119.5277,119.6152,119.4985,119.518,4521.0
2021-03-16 11:40:00,122.94,122.98,122.85,122.89,3220.0,119.518,119.5569,119.4305,119.4694,3220.0
2021-03-16 11:45:00,122.84,122.92,122.8,122.86,3264.0,119.4207,119.4985,119.3819,119.4402,3264.0
2021-03-16 11:50:00,122.87,122.94,122.82,122.88,3493.0,119.4499,119.518,119.4013,119.4596,3493.0
2021-03-16 11:55:00,122.89,122.97,122.84,122.89,3693.0,119.4694,119.5471,119.4207,119.4694,3693.0
2021-03-16 12:00:00,122.95,123.05,122.93,122.93,5834.0,119.5277,119.6249,119.5082,119.5082,5834.0
2021-03-16 12:05:00,122.92,122.96,122.85,122.9,4213.0,119.4985,119.5374,119.4305,119.4791,4213.0
2021-03-16 12:10:00,122.9,122.92,122.75,122.77,5730.0,119.4791,119.4985,119.3333,119.3527,5730.0
2021-03-16 12:15:00,122.81,122.97,122.81,122.94,1900.0,119.3916,119.5471,119.3916,119.518,1900.0
2021-03-16 12:20:00,122.98,122.99,122.76,122.76,7734.0,119.5569,119.5666,119.343,119.343,7734.0
2021-03-16 12:25:00,122.75,122.79,122.64,122.67,5017.0,119.3333,119.3721,119.2263,119.2555,5017.0
2021-03-16 12:30:00,122.68,122.9,122.68,122.85,4202.0,119.2652,119.4791,119.2652,119.4305,4202.0
2021-03-16 12:35:00,122.83,123.09,122.83,123.04,4900.0,119.411,119.6638,119.411,119.6152,4900.0
2021-03-16 12:40:00,123.04,123.25,123.03,123.15,5195.0,119.6152,119.8193,119.6055,119.7221,5195.0
2021-03-16 12:45:00,123.19,123.25,123.06,123.11,3244.0,119.761,119.8193,119.6346,119.6832,3244.0
2021-03-16 12:50:00,123.08,123.11,123.03,123.03,4843.0,119.6541,119.6832,119.6055,119.6055,4843.0
2021-03-16 12:55:00,123.06,123.23,123.06,123.15,2878.0,119.6346,119.7999,119.6346,119.7221,2878.0
2021-03-16 13:00:00,123.21,123.26,123.05,123.05,8202.0,119.7804,119.8291,119.6249,119.6249,8202.0
2021-03-16 13:05:00,123.08,123.25,123.08,123.24,3162.0,119.6541,119.8193,119.6541,119.8096,3162.0
2021-03-16 13:10:00,123.22,123.34,123.22,123.25,3384.0,119.7902,119.9068,119.7902,119.8193,3384.0
2021-03-16 13:15:00,123.23,123.24,123.18,123.18,1800.0,119.7999,119.8096,119.7513,119.7513,1800.0
2021-03-16 13:20:00,123.23,123.24,123.11,123.15,5657.0,119.7999,119.8096,119.6832,119.7221,5657.0
2021-03-16 13:25:00,123.16,123.26,123.15,123.16,2723.0,119.7318,119.8291,119.7221,119.7318,2723.0
2021-03-16 13:30:00,123.14,123.14,123.01,123.07,4027.0,119.7124,119.7124,119.586,119.6443,4027.0
2021-03-16 13:35:00,123.03,123.03,122.92,122.95,4335.0,119.6055,119.6055,119.4985,119.5277,4335.0
2021-03-16 13:40:00,123.0,123.02,122.91,122.94,3943.0,119.5763,119.5957,119.4888,119.518,3943.0
2021-03-16 13:45:00,122.92,123.11,122.92,123.07,5564.0,119.4985,119.6832,119.4985,119.6443,5564.0
2021-03-16 13:50:00,123.06,123.07,122.91,122.93,4640.0,119.6346,119.6443,119.4888,119.5082,4640.0
2021-03-16 13:55:00,122.9,123.06,122.83,122.98,3441.0,119.4791,119.6346,119.411,119.5569,3441.0
2021-03-16 14:00:00,122.98,122.98,122.9,122.98,2900.0,119.5569,119.5569,119.4791,119.5569,2900.0
2021-03-16 14:05:00,122.97,123.0,122.79,122.87,5019.0,119.5471,119.5763,119.3721,119.4499,5019.0
2021-03-16 14:10:00,122.86,122.92,122.82,122.87,4451.0,119.4402,119.4985,119.4013,119.4499,4451.0
2021-03-16 14:15:00,122.87,122.95,122.85,122.85,4900.0,119.4499,119.5277,119.4305,119.4305,4900.0
2021-03-16 14:20:00,122.85,122.9,122.77,122.8,5101.0,119.4305,119.4791,119.3527,119.3819,5101.0
2021-03-16 14:25:00,122.74,122.74,122.5,122.59,9463.0,119.3235,119.3235,119.0902,119.1777,9463.0
2021-03-16 14:30:00,122.57,122.7,122.53,122.61,18257.0,119.1583,119.2846,119.1194,119.1972,18257.0
2021-03-16 14:35:00,122.6,122.61,122.46,122.46,5006.0,119.1874,119.1972,119.0513,119.0513,5006.0
2021-03-16 14:40:00,122.49,122.66,122.45,122.55,13416.0,119.0805,119.2458,119.0416,119.1388,13416.0
2021-03-16 14:45:00,122.58,122.8,122.58,122.73,4559.0,119.168,119.3819,119.168,119.3138,4559.0
2021-03-16 14:50:00,122.7,122.86,122.7,122.84,5629.0,119.2846,119.4402,119.2846,119.4207,5629.0
2021-03-16 14:55:00,122.84,122.94,122.81,122.85,5933.0,119.4207,119.518,119.3916,119.4305,5933.0
2021-03-16 15:00:00,122.81,122.87,122.68,122.81,5852.0,119.3916,119.4499,119.2652,119.3916,5852.0
2021-03-16 15:05:00,122.79,122.87,122.79,122.85,7216.0,119.3721,119.4499,119.3721,119.4305,7216.0
2021-03-16 15:10:00,122.85,123.03,122.84,122.98,9537.0,119.4305,119.6055,119.4207,119.5569,9537.0
2021-03-16 15:15:00,123.0,123.08,122.98,123.05,4213.0,119.5763,119.6541,119.5569,119.6249,4213.0
2021-03-16 15:20:00,123.06,123.09,122.99,123.03,7733.0,119.6346,119.6638,119.5666,119.6055,7733.0
2021-03-16 15:25:00,123.03,123.06,122.93,122.98,8946.0,119.6055,119.6346,119.5082,119.5569,8946.0
2021-03-16 15:30:00,122.98,123.42,122.96,123.37,14662.0,119.5569,119.9846,119.5374,119.936,14662.0
2021-03-16 15:35:00,123.37,123.45,123.28,123.3,13745.0,119.936,120.0138,119.8485,119.8679,13745.0
2021-03-16 15:40:00,123.29,123.38,123.05,123.08,39398.0,119.8582,119.9457,119.6249,119.6541,39398.0
2021-03-16 15:45:00,123.1,123.22,123.03,123.12,46836.0,119.6735,119.7902,119.6055,119.693,46836.0
2021-03-16 15:50:00,123.1,123.23,123.01,123.08,75578.0,119.6735,119.7999,119.586,119.6541,75578.0
2021-03-16 15:55:00,123.08,123.15,122.94,122.99,107092.0,119.6541,119.7221,119.518,119.5666,107092.0
2021-03-17 09:30:00,122.34,122.82,121.5,121.76,31541.0,118.9347,119.4013,118.118,118.3708,31541.0
2021-03-17 09:35:00,121.76,122.12,121.75,122.12,4440.0,118.3708,118.7208,118.3611,118.7208,4440.0
2021-03-17 09:40:00,121.97,122.12,121.65,122.01,3830.0,118.575,118.7208,118.2639,118.6139,3830.0
2021-03-17 09:45:00,122.23,122.4,122.09,122.4,5909.0,118.8277,118.993,118.6916,118.993,5909.0
2021-03-17 09:50:00,122.64,122.64,122.04,122.06,6660.0,119.2263,119.2263,118.643,118.6625,6660.0
2021-03-17 09:55:00,121.94,122.12,121.86,122.12,5205.0,118.5458,118.7208,118.468,118.7208,5205.0
2021-03-17 10:00:00,122.15,122.19,121.89,121.98,6438.0,118.75,118.7888,118.4972,118.5847,6438.0
2021-03-17 10:05:00,121.92,122.3,121.82,122.15,6978.0,118.5264,118.8958,118.4291,118.75,6978.0
2021-03-17 10:10:00,122.19,122.29,122.12,122.29,7285.0,118.7888,118.8861,118.7208,118.8861,7285.0
2021-03-17 10:15:00,122.25,122.47,122.22,122.36,4169.0,118.8472,119.061,118.818,118.9541,4169.0
2021-03-17 10:20:00,122.36,122.36,122.16,122.19,7543.0,118.9541,118.9541,118.7597,118.7888,7543.0
2021-03-17 10:25:00,122.22,122.39,122.2,122.2,5173.0,118.818,118.9833,118.7986,118.7986,5173.0
2021-03-17 10:30:00,122.22,122.22,121.82,122.17,6034.0,118.818,118.818,118.4291,118.7694,6034.0
2021-03-17 10:35:00,122.22,122.39,122.14,122.24,8664.0,118.818,118.9833,118.7402,118.8374,8664.0
2021-03-17 10:40:00,122.24,122.3,122.21,122.24,9342.0,118.8374,118.8958,118.8083,118.8374,9342.0
2021-03-17 10:45:00,122.24,122.43,122.19,122.2,11450.0,118.8374,119.0222,118.7888,118.7986,11450.0
2021-03-17 10:50:00,122.24,122.49,122.21,122.49,6847.0,118.8374,119.0805,118.8083,119.0805,6847.0
2021-03-17 10:55:00,122.5,122.5,122.39,122.42,3411.0,119.0902,119.0902,118.9833,119.0124,3411.0
2021-03-17 11:00:00,122.41,122.42,122.23,122.39,7988.0,119.0027,119.0124,118.8277,118.9833,7988.0
2021-03-17 11:05:00,122.43,122.53,122.43,122.45,8901.0,119.0222,119.1194,119.0222,119.0416,8901.0
2021-03-17 11:10:00,122.43,122.55,122.4,122.51,2608.0,119.0222,119.1388,118.993,119.0999,2608.0
2021-03-17 11:15:00,122.51,122.62,122.5,122.58,5785.0,119.0999,119.2069,119.0902,119.168,5785.0
2021-03-17 11:20:00,122.56,122.69,122.5,122.52,3368.0,119.1485,119.2749,119.0902,119.1097,3368.0
2021-03-17 11:25:00,122.49,122.62,122.46,122.52,4365.0,119.0805,119.2069,119.0513,119.1097,4365.0
2021-03-17 11:30:00,122.48,122.54,122.29,122.32,4443.0,119.0708,119.1291,118.8861,118.9152,4443.0
2021-03-17 11:35:00,122.31,122.38,122.23,122.26,6657.0,118.9055,118.9736,118.8277,118.8569,6657.0
2021-03-17 11:40:00,122.28,122.37,122.22,122.37,14701.0,118.8763,118.9638,118.818,118.9638,14701.0
2021-03-17 11:45:00,122.44,122.78,122.44,122.78,5721.0,119.0319,119.3624,119.0319,119.3624,5721.0
2021-03-17 11:50:00,122.78,122.86,122.71,122.75,5563.0,119.3624,119.4402,119.2944,119.3333,5563.0
2021-03-17 11:55:00,122.74,122.74,122.69,122.72,1218.0,119.3235,119.3235,119.2749,119.3041,1218.0
2021-03-17 12:00:00,122.69,122.77,122.61,122.64,4806.0,119.2749,119.3527,119.1972,119.2263,4806.0
2021-03-17 12:05:00,122.65,122.65,122.54,122.6,8119.0,119.236,119.236,119.1291,119.1874,8119.0
2021-03-17 12:10:00,122.62,122.67,122.54,122.54,6115.0,119.2069,119.2555,119.1291,119.1291,6115.0
2021-03-17 12:15:00,122.55,122.57,122.4,122.45,8410.0,119.1388,119.1583,118.993,119.0416,8410.0
2021-03-17 12:20:00,122.45,122.54,122.38,122.4,7951.0,119.0416,119.1291,118.9736,118.993,7951.0
2021-03-17 12:25:00,122.39,122.52,122.36,122.45,5483.0,118.9833,119.1097,118.9541,119.0416,5483.0
2021-03-17 12:30:00,122.42,122.49,122.33,122.43,4943.0,119.0124,119.0805,118.9249,119.0222,4943.0
2021-03-17 12:35:00,122.39,122.42,122.35,122.42,2901.0,118.9833,119.0124,118.9444,119.0124,2901.0
2021-03-17 12:40:00,122.41,122.51,122.41,122.44,5125.0,119.0027,119.0999,119.0027,119.0319,5125.0
2021-03-17 12:45:00,122.41,122.46,122.39,122.44,2700.0,119.0027,119.0513,118.9833,119.0319,2700.0
2021-03-17 12:50:00,122.44,122.5,122.44,122.48,3549.0,119.0319,119.0902,119.0319,119.0708,3549.0
2021-03-17 12:55:00,122.46,122.46,122.31,122.33,3500.0,119.0513,119.0513,118.9055,118.9249,3500.0
2021-03-17 13:00:00,122.31,122.34,122.29,122.33,1470.0,118.9055,118.9347,118.8861,118.9249,1470.0
2021-03-17 13:05:00,122.31,122.48,122.29,122.36,3100.0,118.9055,119.0708,118.8861,118.9541,3100.0
2021-03-17 13:10:00,122.4,122.4,122.37,122.37,3401.0,118.993,118.993,118.9638,118.9638,3401.0
2021-03-17 13:15:00,122.39,122.49,122.33,122.49,27927.0,118.9833,119.0805,118.9249,119.0805,27927.0
2021-03-17 13:20:00,122.47,122.54,122.45,122.54,3402.0,119.061,119.1291,119.0416,119.1291,3402.0
2021-03-17 13:25:00,122.54,122.6,122.53,122.57,2636.0,119.1291,119.1874,119.1194,119.1583,2636.0
2021-03-17 13:30:00,122.6,122.6,122.45,122.46,4400.0,119.1874,119.1874,119.0416,119.0513,4400.0
2021-03-17 13:35:00,122.47,122.65,122.47,122.51,11835.0,119.061,119.236,119.061,119.0999,11835.0
2021-03-17 13:40:00,122.54,122.55,122.45,122.47,2895.0,119.1291,119.1388,119.0416,119.061,2895.0
2021-03-17 13:45:00,122.48,122.48,122.34,122.35,5658.0,119.0708,119.0708,118.9347,118.9444,5658.0
2021-03-17 13:50:00,122.33,122.33,122.08,122.1,5448.0,118.9249,118.9249,118.6819,118.7013,5448.0
2021-03-17 13:55:00,122.1,122.11,121.99,122.05,2600.0,118.7013,118.7111,118.5944,118.6527,2600.0
2021-03-17 14:00:00,122.08,122.74,121.97,122.45,15393.0,118.6819,119.3235,118.575,119.0416,15393.0
2021-03-17 14:05:00,122.52,122.58,122.34,122.42,6537.0,119.1097,119.168,118.9347,119.0124,6537.0
2021-03-17 14:10:00,122.44,122.74,122.44,122.73,8508.0,119.0319,119.3235,119.0319,119.3138,8508.0
2021-03-17 14:15:00,122.71,122.73,122.51,122.55,7039.0,119.2944,119.3138,119.0999,119.1388,7039.0
2021-03-17 14:20:00,122.53,122.53,122.28,122.31,8267.0,119.1194,119.1194,118.8763,118.9055,8267.0
2021-03-17 14:25:00,122.25,122.26,122.09,122.09,7404.0,118.8472,118.8569,118.6916,118.6916,7404.0
2021-03-17 14:30:00,122.11,122.25,122.04,122.2,6555.0,118.7111,118.8472,118.643,118.7986,6555.0
2021-03-17 14:35:00,122.22,122.64,122.2,122.58,6437.0,118.818,119.2263,118.7986,119.168,6437.0
2021-03-17 14:40:00,122.62,122.84,122.57,122.84,17425.0,119.2069,119.4207,119.1583,119.4207,17425.0
2021-03-17 14:45:00,122.89,122.89,122.75,122.76,12216.0,119.4694,119.4694,119.3333,119.343,12216.0
2021-03-17 14:50:00,122.75,122.89,122.69,122.89,7168.0,119.3333,119.4694,119.2749,119.4694,7168.0
2021-03-17 14:55:00,122.91,123.0,122.83,122.89,14939.0,119.4888,119.5763,119.411,119.4694,14939.0
2021-03-17 15:00:00,122.94,122.97,122.72,122.89,21516.0,119.518,119.5471,119.3041,119.4694,21516.0
2021-03-17 15:05:00,122.88,123.11,122.82,123.03,47968.0,119.4596,119.6832,119.4013,119.6055,47968.0
2021-03-17 15:10:00,123.05,123.05,122.67,122.7,15634.0,119.6249,119.6249,119.2555,119.2846,15634.0
2021-03-17 15:15:00,122.66,123.0,122.63,122.87,27064.0,119.2458,119.5763,119.2166,119.4499,27064.0
2021-03-17 15:20:00,122.87,122.87,122.51,122.57,38179.0,119.4499,119.4499,119.0999,119.1583,38179.0
2021-03-17 15:25:00,122.61,122.64,122.42,122.43,25218.0,119.1972,119.2263,119.0124,119.0222,25218.0
2021-03-17 15:30:00,122.44,122.78,122.42,122.77,11294.0,119.0319,119.3624,119.0124,119.3527,11294.0
2021-03-17 15:35:00,122.79,122.81,122.65,122.66,9710.0,119.3721,119.3916,119.236,119.2458,9710.0
2021-03-17 15:40:00,122.66,122.68,122.37,122.41,20176.0,119.2458,119.2652,118.9638,119.0027,20176.0
2021-03-17 15:45:00,122.44,122.57,122.25,122.32,27029.0,119.0319,119.1583,118.8472,118.9152,27029.0
2021-03-17 15:50:00,122.3,122.37,122.17,122.26,34358.0,118.8958,118.9638,118.7694,118.8569,34358.0
2021-03-17 15:55:00,122.27,122.53,122.23,122.51,59207.0,118.8666,119.1194,118.8277,119.0999,59207.0
2021-03-18 09:30:00,123.6,123.77,122.5,123.2,46040.0,120.1596,120.3249,119.0902,119.7707,46040.0
2021-03-18 09:35:00,123.21,123.21,122.77,123.06,24689.0,119.7804,119.7804,119.3527,119.6346,24689.0
2021-03-18 09:40:00,123.1,123.83,122.98,123.81,11131.0,119.6735,120.3832,119.5569,120.3637,11131.0
2021-03-18 09:45:00,123.82,123.82,122.93,122.98,14823.0,120.3735,120.3735,119.5082,119.5569,14823.0
2021-03-18 09:50:00,122.98,123.25,122.92,123.14,31843.0,119.5569,119.8193,119.4985,119.7124,31843.0
2021-03-18 09:55:00,123.17,123.66,123.16,123.38,9320.0,119.7416,120.2179,119.7318,119.9457,9320.0
2021-03-18 10:00:00,123.4,123.55,123.13,123.33,22864.0,119.9652,120.111,119.7027,119.8971,22864.0
2021-03-18 10:05:00,123.34,123.35,122.58,122.82,26198.0,119.9068,119.9166,119.168,119.4013,26198.0
2021-03-18 10:10:00,122.8,122.81,122.63,122.69,10753.0,119.3819,119.3916,119.2166,119.2749,10753.0
2021-03-18 10:15:00,122.71,122.89,122.48,122.88,16418.0,119.2944,119.4694,119.0708,119.4596,16418.0
2021-03-18 10:20:00,122.92,122.92,122.57,122.58,18332.0,119.4985,119.4985,119.1583,119.168,18332.0
2021-03-18 10:25:00,122.58,122.85,122.5,122.58,28325.0,119.168,119.4305,119.0902,119.168,28325.0
2021-03-18 10:30:00,122.55,122.61,122.33,122.37,27720.0,119.1388,119.1972,118.9249,118.9638,27720.0
2021-03-18 10:35:00,122.36,122.47,122.13,122.47,23748.0,118.9541,119.061,118.7305,119.061,23748.0
2021-03-18 10:40:00,122.53,122.73,122.44,122.48,16786.0,119.1194,119.3138,119.0319,119.0708,16786.0
2021-03-18 10:45:00,122.46,122.75,122.46,122.64,14504.0,119.0513,119.3333,119.0513,119.2263,14504.0
2021-03-18 10:50:00,122.63,122.95,122.34,122.91,20247.0,119.2166,119.5277,118.9347,119.4888,20247.0
2021-03-18 10:55:00,122.89,123.03,122.81,122.98,14306.0,119.4694,119.6055,119.3916,119.5569,14306.0
2021-03-18 11:00:00,123.0,123.25,123.0,123.18,16632.0,119.5763,119.8193,119.5763,119.7513,16632.0
2021-03-18 11:05:00,123.18,123.18,122.92,122.96,24168.0,119.7513,119.7513,119.4985,119.5374,24168.0
2021-03-18 11:10:00,122.95,122.98,122.66,122.76,24822.0,119.5277,119.5569,119.2458,119.343,24822.0
2021-03-18 11:15:00,122.74,122.89,122.63,122.75,18686.0,119.3235,119.4694,119.2166,119.3333,18686.0
2021-03-18 11:20:00,122.75,122.87,122.74,122.76,12117.0,119.3333,119.4499,119.3235,119.343,12117.0
2021-03-18 11:25:00,122.76,123.24,122.73,123.22,15052.0,119.343,119.8096,119.3138,119.7902,15052.0
2021-03-18 11:30:00,123.23,123.42,123.03,123.39,8974.0,119.7999,119.9846,119.6055,119.9554,8974.0
2021-03-18 11:35:00,123.42,123.54,123.33,123.46,10940.0,119.9846,120.1013,119.8971,120.0235,10940.0
2021-03-18 11:40:00,123.46,123.72,123.41,123.6,8354.0,120.0235,120.2763,119.9749,120.1596,8354.0
2021-03-18 11:45:00,123.59,123.59,123.34,123.34,10758.0,120.1499,120.1499,119.9068,119.9068,10758.0
2021-03-18 11:50:00,123.34,123.34,123.11,123.13,9244.0,119.9068,119.9068,119.6832,119.7027,9244.0
2021-03-18 11:55:00,123.11,123.22,123.05,123.11,13206.0,119.6832,119.7902,119.6249,119.6832,13206.0
2021-03-18 12:00:00,123.12,123.12,123.02,123.06,12150.0,119.693,119.693,119.5957,119.6346,12150.0
2021-03-18 12:05:00,123.06,123.42,123.06,123.42,15623.0,119.6346,119.9846,119.6346,119.9846,15623.0
2021-03-18 12:10:00,123.42,123.45,123.34,123.39,28605.0,119.9846,120.0138,119.9068,119.9554,28605.0
2021-03-18 12:15:00,123.41,123.42,123.24,123.38,36294.0,119.9749,119.9846,119.8096,119.9457,36294.0
2021-03-18 12:20:00,123.43,123.75,123.37,123.7,11325.0,119.9943,120.3054,119.936,120.2568,11325.0
2021-03-18 12:25:00,123.66,123.94,123.66,123.87,9146.0,120.2179,120.4901,120.2179,120.4221,9146.0
2021-03-18 12:30:00,123.88,123.88,123.49,123.49,17009.0,120.4318,120.4318,120.0527,120.0527,17009.0
2021-03-18 12:35:00,123.47,123.47,123.11,123.15,9016.0,120.0332,120.0332,119.6832,119.7221,9016.0
2021-03-18 12:40:00,123.14,123.51,123.14,123.41,20025.0,119.7124,120.0721,119.7124,119.9749,20025.0
2021-03-18 12:45:00,123.43,123.57,123.36,123.54,15986.0,119.9943,120.1304,119.9263,120.1013,15986.0
2021-03-18 12:50:00,123.57,123.57,123.34,123.34,5655.0,120.1304,120.1304,119.9068,119.9068,5655.0
2021-03-18 12:55:00,123.34,123.37,123.09,123.13,10626.0,119.9068,119.936,119.6638,119.7027,10626.0
2021-03-18 13:00:00,123.18,123.18,122.98,123.01,10804.0,119.7513,119.7513,119.5569,119.586,10804.0
2021-03-18 13:05:00,123.02,123.08,123.0,123.02,6059.0,119.5957,119.6541,119.5763,119.5957,6059.0
2021-03-18 13:10:00,123.02,123.02,122.87,122.9,6515.0,119.5957,119.5957,119.4499,119.4791,6515.0
2021-03-18 13:15:00,122.93,122.98,122.86,122.97,23300.0,119.5082,119.5569,119.4402,119.5471,23300.0
2021-03-18 13:20:00,122.99,123.29,122.99,123.15,16077.0,119.5666,119.8582,119.5666,119.7221,16077.0
2021-03-18 13:25:00,123.1,123.18,122.91,123.17,33484.0,119.6735,119.7513,119.4888,119.7416,33484.0
2021-03-18 13:30:00,123.18,123.18,122.97,123.0,8964.0,119.7513,119.7513,119.5471,119.5763,8964.0
2021-03-18 13:35:00,123.0,123.07,122.95,123.07,23908.0,119.5763,119.6443,119.5277,119.6443,23908.0
2021-03-18 13:40:00,123.04,123.21,123.01,123.16,10428.0,119.6152,119.7804,119.586,119.7318,10428.0
2021-03-18 13:45:00,123.16,123.21,123.06,123.16,14771.0,119.7318,119.7804,119.6346,119.7318,14771.0
2021-03-18 13:50:00,123.17,123.2,123.09,123.2,50774.0,119.7416,119.7707,119.6638,119.7707,50774.0
2021-03-18 13:55:00,123.21,123.32,123.19,123.31,23587.0,119.7804,119.8874,119.761,119.8777,23587.0
2021-03-18 14:00:00,123.3,123.33,123.14,123.18,8270.0,119.8679,119.8971,119.7124,119.7513,8270.0
2021-03-18 14:05:00,123.19,123.35,123.17,123.17,7029.0,119.761,119.9166,119.7416,119.7416,7029.0
2021-03-18 14:10:00,123.17,123.17,122.93,123.05,4878.0,119.7416,119.7416,119.5082,119.6249,4878.0
2021-03-18 14:15:00,123.04,123.04,122.74,122.81,8269.0,119.6152,119.6152,119.3235,119.3916,8269.0
2021-03-18 14:20:00,122.81,122.95,122.76,122.77,13142.0,119.3916,119.5277,119.343,119.3527,13142.0
2021-03-18 14:25:00,122.77,122.8,122.56,122.56,15660.0,119.3527,119.3819,119.1485,119.1485,15660.0
2021-03-18 14:30:00,122.6,122.71,122.58,122.59,24230.0,119.1874,119.2944,119.168,119.1777,24230.0
2021-03-18 14:35:00,122.54,122.54,122.36,122.51,10203.0,119.1291,119.1291,118.9541,119.0999,10203.0
2021-03-18 14:40:00,122.47,122.47,122.13,122.21,11221.0,119.061,119.061,118.7305,118.8083,11221.0
2021-03-18 14:45:00,122.21,122.65,122.19,122.65,7989.0,118.8083,119.236,118.7888,119.236,7989.0
2021-03-18 14:50:00,122.6,122.78,122.56,122.71,8084.0,119.1874,119.3624,119.1485,119.2944,8084.0
2021-03-18 14:55:00,122.72,122.73,122.59,122.62,7885.0,119.3041,119.3138,119.1777,119.2069,7885.0
2021-03-18 15:00:00,122.63,122.63,122.35,122.41,17003.0,119.2166,119.2166,118.9444,119.0027,17003.0
2021-03-18 15:05:00,122.41,122.45,122.3,122.45,13740.0,119.0027,119.0416,118.8958,119.0416,13740.0
2021-03-18 15:10:00,122.46,122.61,122.44,122.53,10877.0,119.0513,119.1972,119.0319,119.1194,10877.0
2021-03-18 15:15:00,122.5,122.53,122.41,122.5,7819.0,119.0902,119.1194,119.0027,119.0902,7819.0
2021-03-18 15:20:00,122.54,122.59,122.48,122.49,10700.0,119.1291,119.1777,119.0708,119.0805,10700.0
2021-03-18 15:25:00,122.5,122.74,122.5,122.6,23581.0,119.0902,119.3235,119.0902,119.1874,23581.0
2021-03-18 15:30:00,122.58,122.63,122.46,122.5,15266.0,119.168,119.2166,119.0513,119.0902,15266.0
2021-03-18 15:35:00,122.51,122.77,122.51,122.69,13136.0,119.0999,119.3527,119.0999,119.2749,13136.0
2021-03-18 15:40:00,122.73,122.74,122.49,122.5,16697.0,119.3138,119.3235,119.0805,119.0902,16697.0
2021-03-18 15:45:00,122.52,122.58,122.37,122.51,18942.0,119.1097,119.168,118.9638,119.0999,18942.0
2021-03-18 15:50:00,122.51,122.84,122.43,122.68,45288.0,119.0999,119.4207,119.0222,119.2652,45288.0
2021-03-18 15:55:00,122.67,122.75,122.51,122.6,76171.0,119.2555,119.3333,119.0999,119.1874,76171.0
2021-03-19 09:30:00,122.87,123.5,122.63,122.86,204383.0,119.4499,120.0624,119.2166,119.4402,204383.0
2021-03-19 09:35:00,122.88,123.07,122.74,122.96,18131.0,119.4596,119.6443,119.3235,119.5374,18131.0
2021-03-19 09:40:00,122.95,123.25,122.84,123.2,9081.0,119.5277,119.8193,119.4207,119.7707,9081.0
2021-03-19 09:45:00,123.04,123.05,122.58,122.6,7290.0,119.6152,119.6249,119.168,119.1874,7290.0
2021-03-19 09:50:00,122.59,122.75,122.19,122.23,8682.0,119.1777,119.3333,118.7888,118.8277,8682.0
2021-03-19 09:55:00,122.25,122.35,122.09,122.32,9585.0,118.8472,118.9444,118.6916,118.9152,9585.0
2021-03-19 10:00:00,122.31,122.31,121.7,121.72,9367.0,118.9055,118.9055,118.3125,118.3319,9367.0
2021-03-19 10:05:00,121.77,121.85,121.65,121.65,10189.0,118.3805,118.4583,118.2639,118.2639,10189.0
2021-03-19 10:10:00,121.71,121.78,121.51,121.67,10107.0,118.3222,118.3903,118.1278,118.2833,10107.0
2021-03-19 10:15:00,121.61,121.85,121.59,121.7,12471.0,118.225,118.4583,118.2055,118.3125,12471.0
2021-03-19 10:20:00,121.7,122.0,121.69,121.94,10813.0,118.3125,118.6041,118.3028,118.5458,10813.0
2021-03-19 10:25:00,121.94,121.94,121.74,121.83,6700.0,118.5458,118.5458,118.3514,118.4389,6700.0
2021-03-19 10:30:00,121.81,121.94,121.69,121.77,11954.0,118.4194,118.5458,118.3028,118.3805,11954.0
2021-03-19 10:35:00,121.7,121.84,121.67,121.76,12500.0,118.3125,118.4486,118.2833,118.3708,12500.0
2021-03-19 10:40:00,121.79,121.84,121.69,121.72,19558.0,118.4,118.4486,118.3028,118.3319,19558.0
2021-03-19 10:45:00,121.75,122.25,121.75,122.08,7392.0,118.3611,118.8472,118.3611,118.6819,7392.0
2021-03-19 10:50:00,122.12,122.27,122.07,122.27,3418.0,118.7208,118.8666,118.6722,118.8666,3418.0
2021-03-19 10:55:00,122.32,122.81,122.28,122.79,10997.0,118.9152,119.3916,118.8763,119.3721,10997.0
2021-03-19 11:00:00,122.85,122.95,122.55,122.57,7168.0,119.4305,119.5277,119.1388,119.1583,7168.0
2021-03-19 11:05:00,122.56,122.56,122.37,122.47,5911.0,119.1485,119.1485,118.9638,119.061,5911.0
2021-03-19 11:10:00,122.42,122.5,122.25,122.32,10008.0,119.0124,119.0902,118.8472,118.9152,10008.0
2021-03-19 11:15:00,122.37,122.56,122.37,122.44,5870.0,118.9638,119.1485,118.9638,119.0319,5870.0
2021-03-19 11:20:00,122.42,122.52,122.28,122.29,168992.0,119.0124,119.1097,118.8763,118.8861,168992.0
2021-03-19 11:25:00,122.28,122.43,122.15,122.43,4414.0,118.8763,119.0222,118.75,119.0222,4414.0
2021-03-19 11:30:00,122.39,122.57,122.26,122.55,4386.0,118.9833,119.1583,118.8569,119.1388,4386.0
2021-03-19 11:35:00,122.57,122.93,122.57,122.92,2964.0,119.1583,119.5082,119.1583,119.4985,2964.0
2021-03-19 11:40:00,122.87,122.87,122.66,122.68,3000.0,119.4499,119.4499,119.2458,119.2652,3000.0
2021-03-19 11:45:00,122.69,122.86,122.67,122.82,7157.0,119.2749,119.4402,119.2555,119.4013,7157.0
2021-03-19 11:50:00,122.87,123.02,122.83,123.02,2529.0,119.4499,119.5957,119.411,119.5957,2529.0
2021-03-19 11:55:00,123.03,123.08,122.98,123.01,2888.0,119.6055,119.6541,119.5569,119.586,2888.0
2021-03-19 12:00:00,123.06,123.08,122.82,122.82,5775.0,119.6346,119.6541,119.4013,119.4013,5775.0
2021-03-19 12:05:00,122.81,122.92,122.8,122.88,4185.0,119.3916,119.4985,119.3819,119.4596,4185.0
2021-03-19 12:10:00,122.85,122.85,122.66,122.7,4376.0,119.4305,119.4305,119.2458,119.2846,4376.0
2021-03-19 12:15:00,122.66,122.83,122.6,122.8,5702.0,119.2458,119.411,119.1874,119.3819,5702.0
2021-03-19 12:20:00,122.78,122.78,122.6,122.62,4204.0,119.3624,119.3624,119.1874,119.2069,4204.0
2021-03-19 12:25:00,122.65,122.65,122.36,122.42,5480.0,119.236,119.236,118.9541,119.0124,5480.0
2021-03-19 12:30:00,122.43,122.55,122.43,122.44,5713.0,119.0222,119.1388,119.0222,119.0319,5713.0
2021-03-19 12:35:00,122.51,122.52,122.23,122.23,5869.0,119.0999,119.1097,118.8277,118.8277,5869.0
2021-03-19 12:40:00,122.27,122.36,122.19,122.36,3581.0,118.8666,118.9541,118.7888,118.9541,3581.0
2021-03-19 12:45:00,122.39,122.6,122.39,122.54,4654.0,118.9833,119.1874,118.9833,119.1291,4654.0
2021-03-19 12:50:00,122.53,122.56,122.44,122.48,3282.0,119.1194,119.1485,119.0319,119.0708,3282.0
2021-03-19 12:55:00,122.38,122.46,122.35,122.46,3448.0,118.9736,119.0513,118.9444,119.0513,3448.0
2021-03-19 13:00:00,122.46,122.47,122.36,122.44,5941.0,119.0513,119.061,118.9541,119.0319,5941.0
2021-03-19 13:05:00,122.43,122.47,122.22,122.25,5242.0,119.0222,119.061,118.818,118.8472,5242.0
2021-03-19 13:10:00,122.28,122.45,122.28,122.44,3554.0,118.8763,119.0416,118.8763,119.0319,3554.0
2021-03-19 13:15:00,122.44,122.53,122.43,122.51,4926.0,119.0319,119.1194,119.0222,119.0999,4926.0
2021-03-19 13:20:00,122.53,122.68,122.51,122.54,6350.0,119.1194,119.2652,119.0999,119.1291,6350.0
2021-03-19 13:25:00,122.51,122.69,122.51,122.69,4081.0,119.0999,119.2749,119.0999,119.2749,4081.0
2021-03-19 13:30:00,122.66,122.77,122.65,122.76,4928.0,119.2458,119.3527,119.236,119.343,4928.0
2021-03-19 13:35:00,122.8,122.81,122.64,122.7,5917.0,119.3819,119.3916,119.2263,119.2846,5917.0
2021-03-19 13:40:00,122.69,122.76,122.59,122.62,5320.0,119.2749,119.343,119.1777,119.2069,5320.0
2021-03-19 13:45:00,122.61,122.71,122.48,122.7,8026.0,119.1972,119.2944,119.0708,119.2846,8026.0
2021-03-19 13:50:00,122.73,122.76,122.71,122.76,2011.0,119.3138,119.343,119.2944,119.343,2011.0
2021-03-19 13:55:00,122.77,122.79,122.53,122.68,5108.0,119.3527,119.3721,119.1194,119.2652,5108.0
2021-03-19 14:00:00,122.76,122.87,122.76,122.76,4628.0,119.343,119.4499,119.343,119.343,4628.0
2021-03-19 14:05:00,122.75,122.84,122.66,122.66,5863.0,119.3333,119.4207,119.2458,119.2458,5863.0
2021-03-19 14:10:00,122.63,122.77,122.57,122.71,9226.0,119.2166,119.3527,119.1583,119.2944,9226.0
2021-03-19 14:15:00,122.65,122.67,122.56,122.59,4755.0,119.236,119.2555,119.1485,119.1777,4755.0
2021-03-19 14:20:00,122.62,122.88,122.61,122.88,5052.0,119.2069,119.4596,119.1972,119.4596,5052.0
2021-03-19 14:25:00,122.9,123.03,122.86,123.01,8207.0,119.4791,119.6055,119.4402,119.586,8207.0
2021-03-19 14:30:00,123.04,123.18,123.04,123.15,10859.0,119.6152,119.7513,119.6152,119.7221,10859.0
2021-03-19 14:35:00,123.15,123.18,123.08,123.11,9027.0,119.7221,119.7513,119.6541,119.6832,9027.0
2021-03-19 14:40:00,123.1,123.13,122.95,123.05,13693.0,119.6735,119.7027,119.5277,119.6249,13693.0
2021-03-19 14:45:00,123.04,123.08,122.99,123.01,13944.0,119.6152,119.6541,119.5666,119.586,13944.0
2021-03-19 14:50:00,123.0,123.0,122.77,122.8,13701.0,119.5763,119.5763,119.3527,119.3819,13701.0
2021-03-19 14:55:00,122.8,123.03,122.8,123.0,8789.0,119.3819,119.6055,119.3819,119.5763,8789.0
2021-03-19 15:00:00,123.0,123.03,122.88,122.95,7715.0,119.5763,119.6055,119.4596,119.5277,7715.0
2021-03-19 15:05:00,122.97,123.07,122.96,123.04,16316.0,119.5471,119.6443,119.5374,119.6152,16316.0
2021-03-19 15:10:00,123.02,123.04,122.91,122.99,8423.0,119.5957,119.6152,119.4888,119.5666,8423.0
2021-03-19 15:15:00,122.96,123.15,122.94,123.0,10326.0,119.5374,119.7221,119.518,119.5763,10326.0
2021-03-19 15:20:00,123.0,123.03,122.91,122.97,7360.0,119.5763,119.6055,119.4888,119.5471,7360.0
2021-03-19 15:25:00,122.97,123.02,122.84,122.95,11450.0,119.5471,119.5957,119.4207,119.5277,11450.0
2021-03-19 15:30:00,122.98,123.02,122.84,123.0,17137.0,119.5569,119.5957,119.4207,119.5763,17137.0
2021-03-19 15:35:00,123.0,123.04,122.95,122.96,27013.0,119.5763,119.6152,119.5277,119.5374,27013.0
2021-03-19 15:40:00,122.97,123.5,122.97,123.44,17904.0,119.5471,120.0624,119.5471,120.004,17904.0
2021-03-19 15:45:00,123.42,123.44,122.87,123.04,42537.0,119.9846,120.004,119.4499,119.6152,42537.0
2021-03-19 15:50:00,122.99,123.13,122.86,123.0,75817.0,119.5666,119.7027,119.4402,119.5763,75817.0
2021-03-19 15:55:00,123.02,123.05,122.5,122.71,119262.0,119.5957,119.6249,119.0902,119.2944,119262.0
2021-03-22 09:30:00,122.17,122.81,121.8,121.84,36842.0,118.7694,119.3916,118.4097,118.4486,36842.0
2021-03-22 09:35:00,122.07,122.41,121.72,122.28,12550.0,118.6722,119.0027,118.3319,118.8763,12550.0
2021-03-22 09:40:00,122.37,122.63,122.25,122.36,8127.0,118.9638,119.2166,118.8472,118.9541,8127.0
2021-03-22 09:45:00,122.34,122.35,122.02,122.09,5226.0,118.9347,118.9444,118.6236,118.6916,5226.0
2021-03-22 09:50:00,122.04,122.17,121.8,122.17,5995.0,118.643,118.7694,118.4097,118.7694,5995.0
2021-03-22 09:55:00,122.31,122.38,122.02,122.09,9021.0,118.9055,118.9736,118.6236,118.6916,9021.0
2021-03-22 10:00:00,122.18,122.25,121.95,121.98,8635.0,118.7791,118.8472,118.5555,118.5847,8635.0
2021-03-22 10:05:00,121.97,122.17,121.92,122.08,12697.0,118.575,118.7694,118.5264,118.6819,12697.0
2021-03-22 10:10:00,122.08,122.49,122.05,122.46,11087.0,118.6819,119.0805,118.6527,119.0513,11087.0
2021-03-22 10:15:00,122.53,122.56,122.34,122.48,9339.0,119.1194,119.1485,118.9347,119.0708,9339.0
2021-03-22 10:20:00,122.52,122.81,122.49,122.62,7810.0,119.1097,119.3916,119.0805,119.2069,7810.0
2021-03-22 10:25:00,122.63,122.76,122.42,122.65,7773.0,119.2166,119.343,119.0124,119.236,7773.0
2021-03-22 10:30:00,122.71,122.73,122.45,122.5,9096.0,119.2944,119.3138,119.0416,119.0902,9096.0
2021-03-22 10:35:00,122.5,122.5,122.29,122.35,9076.0,119.0902,119.0902,118.8861,118.9444,9076.0
2021-03-22 10:40:00,122.37,122.49,122.34,122.48,7134.0,118.9638,119.0805,118.9347,119.0708,7134.0
2021-03-22 10:45:00,122.49,122.66,122.45,122.47,14767.0,119.0805,119.2458,119.0416,119.061,14767.0
2021-03-22 10:50:00,122.46,122.63,122.44,122.56,5844.0,119.0513,119.2166,119.0319,119.1485,5844.0
2021-03-22 10:55:00,122.57,122.78,122.57,122.74,3825.0,119.1583,119.3624,119.1583,119.3235,3825.0
2021-03-22 11:00:00,122.81,122.97,122.81,122.93,8314.0,119.3916,119.5471,119.3916,119.5082,8314.0
2021-03-22 11:05:00,122.97,123.32,122.9,123.28,28327.0,119.5471,119.8874,119.4791,119.8485,28327.0
2021-03-22 11:10:00,123.28,123.31,123.05,123.05,11476.0,119.8485,119.8777,119.6249,119.6249,11476.0
2021-03-22 11:15:00,123.08,123.09,122.89,123.09,5876.0,119.6541,119.6638,119.4694,119.6638,5876.0
2021-03-22 11:20:00,123.14,123.18,123.07,123.15,5958.0,119.7124,119.7513,119.6443,119.7221,5958.0
2021-03-22 11:25:00,123.15,123.21,123.07,123.16,8969.0,119.7221,119.7804,119.6443,119.7318,8969.0
2021-03-22 11:30:00,123.17,123.45,123.14,123.44,6968.0,119.7416,120.0138,119.7124,120.004,6968.0
2021-03-22 11:35:00,123.44,123.46,123.27,123.39,10226.0,120.004,120.0235,119.8388,119.9554,10226.0
2021-03-22 11:40:00,123.38,123.39,123.2,123.2,5514.0,119.9457,119.9554,119.7707,119.7707,5514.0
2021-03-22 11:45:00,123.21,123.23,123.1,123.19,6290.0,119.7804,119.7999,119.6735,119.761,6290.0
2021-03-22 11:50:00,123.17,123.22,123.12,123.2,10085.0,119.7416,119.7902,119.693,119.7707,10085.0
2021-03-22 11:55:00,123.2,123.22,123.1,123.13,8918.0,119.7707,119.7902,119.6735,119.7027,8918.0
2021-03-22 12:00:00,123.16,123.19,123.13,123.14,9090.0,119.7318,119.761,119.7027,119.7124,9090.0
2021-03-22 12:05:00,123.16,123.17,123.08,123.11,14243.0,119.7318,119.7416,119.6541,119.6832,14243.0
2021-03-22 12:10:00,123.13,123.14,123.1,123.12,8964.0,119.7027,119.7124,119.6735,119.693,8964.0
2021-03-22 12:15:00,123.12,123.17,123.1,123.12,7085.0,119.693,119.7416,119.6735,119.693,7085.0
2021-03-22 12:20:00,123.11,123.14,122.94,122.97,20369.0,119.6832,119.7124,119.518,119.5471,20369.0
2021-03-22 12:25:00,122.98,123.03,122.67,122.77,37925.0,119.5569,119.6055,119.2555,119.3527,37925.0
2021-03-22 12:30:00,122.72,122.89,122.68,122.87,19019.0,119.3041,119.4694,119.2652,119.4499,19019.0
2021-03-22 12:35:00,122.87,123.11,122.84,123.09,5552.0,119.4499,119.6832,119.4207,119.6638,5552.0
2021-03-22 12:40:00,123.11,123.23,123.09,123.21,7581.0,119.6832,119.7999,119.6638,119.7804,7581.0
2021-03-22 12:45:00,123.23,123.32,123.23,123.28,4267.0,119.7999,119.8874,119.7999,119.8485,4267.0
2021-03-22 12:50:00,123.29,123.36,123.27,123.32,3903.0,119.8582,119.9263,119.8388,119.8874,3903.0
2021-03-22 12:55:00,123.3,123.33,123.19,123.26,5321.0,119.8679,119.8971,119.761,119.8291,5321.0
2021-03-22 13:00:00,123.25,123.25,123.02,123.09,6225.0,119.8193,119.8193,119.5957,119.6638,6225.0
2021-03-22 13:05:00,123.03,123.04,122.7,122.85,137498.0,119.6055,119.6152,119.2846,119.4305,137498.0
2021-03-22 13:10:00,122.83,123.24,122.83,123.2,8661.0,119.411,119.8096,119.411,119.7707,8661.0
2021-03-22 13:15:00,123.2,123.42,123.2,123.36,5430.0,119.7707,119.9846,119.7707,119.9263,5430.0
2021-03-22 13:20:00,123.4,123.49,123.3,123.49,3853.0,119.9652,120.0527,119.8679,120.0527,3853.0
2021-03-22 13:25:00,123.5,123.67,123.48,123.61,5202.0,120.0624,120.2276,120.0429,120.1693,5202.0
2021-03-22 13:30:00,123.64,123.79,123.64,123.71,7145.0,120.1985,120.3443,120.1985,120.2665,7145.0
2021-03-22 13:35:00,123.73,123.81,123.67,123.78,5549.0,120.286,120.3637,120.2276,120.3346,5549.0
2021-03-22 13:40:00,123.78,123.78,123.45,123.48,8050.0,120.3346,120.3346,120.0138,120.0429,8050.0
2021-03-22 13:45:00,123.45,123.59,123.45,123.56,4624.0,120.0138,120.1499,120.0138,120.1207,4624.0
2021-03-22 13:50:00,123.55,123.65,123.45,123.51,7495.0,120.111,120.2082,120.0138,120.0721,7495.0
2021-03-22 13:55:00,123.51,123.51,123.32,123.41,7953.0,120.0721,120.0721,119.8874,119.9749,7953.0
2021-03-22 14:00:00,123.41,123.51,123.26,123.27,7309.0,119.9749,120.0721,119.8291,119.8388,7309.0
2021-03-22 14:05:00,123.26,123.28,122.95,123.04,54227.0,119.8291,119.8485,119.5277,119.6152,54227.0
2021-03-22 14:10:00,123.04,123.59,123.03,123.54,27788.0,119.6152,120.1499,119.6055,120.1013,27788.0
2021-03-22 14:15:00,123.51,123.69,123.51,123.57,5262.0,120.0721,120.2471,120.0721,120.1304,5262.0
2021-03-22 14:20:00,123.55,123.55,123.38,123.44,4164.0,120.111,120.111,119.9457,120.004,4164.0
2021-03-22 14:25:00,123.41,123.41,123.3,123.35,11882.0,119.9749,119.9749,119.8679,119.9166,11882.0
2021-03-22 14:30:00,123.36,123.59,123.35,123.59,9857.0,119.9263,120.1499,119.9166,120.1499,9857.0
2021-03-22 14:35:00,123.54,123.68,123.54,123.6,10965.0,120.1013,120.2374,120.1013,120.1596,10965.0
2021-03-22 14:40:00,123.57,123.58,123.52,123.56,3883.0,120.1304,120.1402,120.0818,120.1207,3883.0
2021-03-22 14:45:00,123.57,123.57,123.44,123.48,8317.0,120.1304,120.1304,120.004,120.0429,8317.0
2021-03-22 14:50:00,123.48,123.51,123.39,123.46,7062.0,120.0429,120.0721,119.9554,120.0235,7062.0
2021-03-22 14:55:00,123.44,123.53,123.42,123.48,11044.0,120.004,120.0915,119.9846,120.0429,11044.0
2021-03-22 15:00:00,123.51,123.83,123.5,123.8,7105.0,120.0721,120.3832,120.0624,120.354,7105.0
2021-03-22 15:05:00,123.8,123.8,123.69,123.73,6829.0,120.354,120.354,120.2471,120.286,6829.0
2021-03-22 15:10:00,123.71,123.75,123.65,123.65,5710.0,120.2665,120.3054,120.2082,120.2082,5710.0
2021-03-22 15:15:00,123.65,123.69,123.58,123.59,5004.0,120.2082,120.2471,120.1402,120.1499,5004.0
2021-03-22 15:20:00,123.59,123.65,123.53,123.59,6653.0,120.1499,120.2082,120.0915,120.1499,6653.0
2021-03-22 15:25:00,123.61,123.66,123.53,123.6,15960.0,120.1693,120.2179,120.0915,120.1596,15960.0
2021-03-22 15:30:00,123.6,123.62,123.45,123.46,11925.0,120.1596,120.179,120.0138,120.0235,11925.0
2021-03-22 15:35:00,123.48,123.56,123.36,123.4,7641.0,120.0429,120.1207,119.9263,119.9652,7641.0
2021-03-22 15:40:00,123.4,123.49,123.33,123.41,7290.0,119.9652,120.0527,119.8971,119.9749,7290.0
2021-03-22 15:45:00,123.42,123.52,123.37,123.37,10400.0,119.9846,120.0818,119.936,119.936,10400.0
2021-03-22 15:50:00,123.38,123.49,123.34,123.44,24937.0,119.9457,120.0527,119.9068,120.004,24937.0
2021-03-22 15:55:00,123.41,123.62,123.41,123.57,75631.0,119.9749,120.179,119.9749,120.1304,75631.0
2021-03-23 09:30:00,123.15,124.19,123.15,124.19,21339.0,119.7221,120.7332,119.7221,120.7332,21339.0
2021-03-23 09:35:00,124.22,124.23,123.9,123.9,6960.0,120.7623,120.7721,120.4512,120.4512,6960.0
2021-03-23 09:40:00,123.76,123.76,123.31,123.32,5622.0,120.3151,120.3151,119.8777,119.8874,5622.0
2021-03-23 09:45:00,123.34,123.74,123.33,123.68,11338.0,119.9068,120.2957,119.8971,120.2374,11338.0
2021-03-23 09:50:00,123.63,123.65,122.93,122.97,6450.0,120.1888,120.2082,119.5082,119.5471,6450.0
2021-03-23 09:55:00,122.96,123.08,122.79,123.06,7048.0,119.5374,119.6541,119.3721,119.6346,7048.0
2021-03-23 10:00:00,123.02,123.1,122.71,122.77,3523.0,119.5957,119.6735,119.2944,119.3527,3523.0
2021-03-23 10:05:00,122.77,122.96,122.66,122.91,7645.0,119.3527,119.5374,119.2458,119.4888,7645.0
2021-03-23 10:10:00,122.96,122.96,122.85,122.91,3300.0,119.5374,119.5374,119.4305,119.4888,3300.0
2021-03-23 10:15:00,122.92,123.2,122.88,123.06,6932.0,119.4985,119.7707,119.4596,119.6346,6932.0
2021-03-23 10:20:00,123.05,123.3,122.96,123.3,6201.0,119.6249,119.8679,119.5374,119.8679,6201.0
2021-03-23 10:25:00,123.33,123.44,123.33,123.38,2741.0,119.8971,120.004,119.8971,119.9457,2741.0
2021-03-23 10:30:00,123.37,123.47,123.23,123.33,6483.0,119.936,120.0332,119.7999,119.8971,6483.0
2021-03-23 10:35:00,123.33,123.37,123.01,123.07,8484.0,119.8971,119.936,119.586,119.6443,8484.0
2021-03-23 10:40:00,123.07,123.28,123.02,123.08,5696.0,119.6443,119.8485,119.5957,119.6541,5696.0
2021-03-23 10:45:00,123.08,123.28,123.08,123.19,3929.0,119.6541,119.8485,119.6541,119.761,3929.0
2021-03-23 10:50:00,123.21,123.21,123.0,123.13,5085.0,119.7804,119.7804,119.5763,119.7027,5085.0
2021-03-23 10:55:00,123.14,123.26,123.13,123.17,3836.0,119.7124,119.8291,119.7027,119.7416,3836.0
2021-03-23 11:00:00,123.24,123.38,123.17,123.17,3881.0,119.8096,119.9457,119.7416,119.7416,3881.0
2021-03-23 11:05:00,123.17,123.21,122.97,123.06,36957.0,119.7416,119.7804,119.5471,119.6346,36957.0
2021-03-23 11:10:00,123.1,123.37,123.09,123.23,4630.0,119.6735,119.936,119.6638,119.7999,4630.0
2021-03-23 11:15:00,123.26,123.33,123.24,123.28,2100.0,119.8291,119.8971,119.8096,119.8485,2100.0
2021-03-23 11:20:00,123.26,123.5,123.19,123.5,2607.0,119.8291,120.0624,119.761,120.0624,2607.0
2021-03-23 11:25:00,123.42,123.49,123.37,123.49,2102.0,119.9846,120.0527,119.936,120.0527,2102.0
2021-03-23 11:30:00,123.44,123.62,123.42,123.56,4801.0,120.004,120.179,119.9846,120.1207,4801.0
2021-03-23 11:35:00,123.54,123.54,123.34,123.36,2300.0,120.1013,120.1013,119.9068,119.9263,2300.0
2021-03-23 11:40:00,123.36,123.67,123.32,123.65,5093.0,119.9263,120.2276,119.8874,120.2082,5093.0
2021-03-23 11:45:00,123.68,123.8,123.64,123.73,3857.0,120.2374,120.354,120.1985,120.286,3857.0
2021-03-23 11:50:00,123.78,123.89,123.78,123.79,4200.0,120.3346,120.4415,120.3346,120.3443,4200.0
2021-03-23 11:55:00,123.73,123.85,123.67,123.83,4807.0,120.286,120.4026,120.2276,120.3832,4807.0
2021-03-23 12:00:00,123.86,124.14,123.85,124.09,3737.0,120.4124,120.6846,120.4026,120.636,3737.0
2021-03-23 12:05:00,124.09,124.09,123.72,123.76,6100.0,120.636,120.636,120.2763,120.3151,6100.0
2021-03-23 12:10:00,123.79,123.79,123.62,123.71,2722.0,120.3443,120.3443,120.179,120.2665,2722.0
2021-03-23 12:15:00,123.67,123.81,123.66,123.78,3301.0,120.2276,120.3637,120.2179,120.3346,3301.0
2021-03-23 12:20:00,123.77,123.85,123.72,123.75,7845.0,120.3249,120.4026,120.2763,120.3054,7845.0
2021-03-23 12:25:00,123.79,123.81,123.69,123.69,3766.0,120.3443,120.3637,120.2471,120.2471,3766.0
2021-03-23 12:30:00,123.68,123.74,123.63,123.74,4418.0,120.2374,120.2957,120.1888,120.2957,4418.0
2021-03-23 12:35:00,123.8,123.81,123.74,123.77,4995.0,120.354,120.3637,120.2957,120.3249,4995.0
2021-03-23 12:40:00,123.77,123.77,123.55,123.62,5461.0,120.3249,120.3249,120.111,120.179,5461.0
2021-03-23 12:45:00,123.59,123.61,123.51,123.54,1711.0,120.1499,120.1693,120.0721,120.1013,1711.0
2021-03-23 12:50:00,123.52,123.57,123.47,123.52,4589.0,120.0818,120.1304,120.0332,120.0818,4589.0
2021-03-23 12:55:00,123.53,123.56,123.49,123.51,2100.0,120.0915,120.1207,120.0527,120.0721,2100.0
2021-03-23 13:00:00,123.56,123.64,123.47,123.59,4601.0,120.1207,120.1985,120.0332,120.1499,4601.0
2021-03-23 13:05:00,123.59,123.65,123.53,123.65,3908.0,120.1499,120.2082,120.0915,120.2082,3908.0
2021-03-23 13:10:00,123.58,123.62,123.49,123.54,4314.0,120.1402,120.179,120.0527,120.1013,4314.0
2021-03-23 13:15:00,123.57,123.57,123.39,123.39,4099.0,120.1304,120.1304,119.9554,119.9554,4099.0
2021-03-23 13:20:00,123.45,123.48,123.29,123.36,3338.0,120.0138,120.0429,119.8582,119.9263,3338.0
2021-03-23 13:25:00,123.35,123.35,123.18,123.23,2409.0,119.9166,119.9166,119.7513,119.7999,2409.0
2021-03-23 13:30:00,123.2,123.2,123.03,123.05,4124.0,119.7707,119.7707,119.6055,119.6249,4124.0
2021-03-23 13:35:00,123.04,123.04,122.97,122.97,1800.0,119.6152,119.6152,119.5471,119.5471,1800.0
2021-03-23 13:40:00,122.95,123.02,122.95,122.97,3660.0,119.5277,119.5957,119.5277,119.5471,3660.0
2021-03-23 13:45:00,122.94,123.0,122.85,122.95,8394.0,119.518,119.5763,119.4305,119.5277,8394.0
2021-03-23 13:50:00,122.95,122.96,122.85,122.92,4753.0,119.5277,119.5374,119.4305,119.4985,4753.0
2021-03-23 13:55:00,122.92,122.96,122.8,122.84,4271.0,119.4985,119.5374,119.3819,119.4207,4271.0
2021-03-23 14:00:00,122.8,122.9,122.71,122.88,6024.0,119.3819,119.4791,119.2944,119.4596,6024.0
2021-03-23 14:05:00,122.81,122.93,122.81,122.87,13910.0,119.3916,119.5082,119.3916,119.4499,13910.0
2021-03-23 14:10:00,122.93,123.01,122.84,122.97,1863.0,119.5082,119.586,119.4207,119.5471,1863.0
2021-03-23 14:15:00,122.9,122.95,122.85,122.88,2828.0,119.4791,119.5277,119.4305,119.4596,2828.0
2021-03-23 14:20:00,122.9,122.98,122.87,122.98,3062.0,119.4791,119.5569,119.4499,119.5569,3062.0
2021-03-23 14:25:00,122.99,123.0,122.88,122.94,5237.0,119.5666,119.5763,119.4596,119.518,5237.0
2021-03-23 14:30:00,122.95,123.0,122.94,122.99,4009.0,119.5277,119.5763,119.518,119.5666,4009.0
2021-03-23 14:35:00,123.01,123.01,122.86,122.86,3198.0,119.586,119.586,119.4402,119.4402,3198.0
2021-03-23 14:40:00,122.89,122.93,122.68,122.69,4945.0,119.4694,119.5082,119.2652,119.2749,4945.0
2021-03-23 14:45:00,122.69,122.8,122.66,122.8,4410.0,119.2749,119.3819,119.2458,119.3819,4410.0
2021-03-23 14:50:00,122.79,122.85,122.74,122.8,3600.0,119.3721,119.4305,119.3235,119.3819,3600.0
2021-03-23 14:55:00,122.78,122.78,122.53,122.53,9726.0,119.3624,119.3624,119.1194,119.1194,9726.0
2021-03-23 15:00:00,122.5,122.5,122.34,122.4,6021.0,119.0902,119.0902,118.9347,118.993,6021.0
2021-03-23 15:05:00,122.41,122.43,122.2,122.2,8405.0,119.0027,119.0222,118.7986,118.7986,8405.0
2021-03-23 15:10:00,122.23,122.26,121.97,121.98,7420.0,118.8277,118.8569,118.575,118.5847,7420.0
2021-03-23 15:15:00,121.93,122.15,121.92,122.1,6260.0,118.5361,118.75,118.5264,118.7013,6260.0
2021-03-23 15:20:00,122.09,122.09,121.9,121.93,6241.0,118.6916,118.6916,118.5069,118.5361,6241.0
2021-03-23 15:25:00,121.9,122.0,121.79,121.88,11051.0,118.5069,118.6041,118.4,118.4875,11051.0
2021-03-23 15:30:00,121.82,121.94,121.66,121.71,25205.0,118.4291,118.5458,118.2736,118.3222,25205.0
2021-03-23 15:35:00,121.65,121.69,121.47,121.61,22773.0,118.2639,118.3028,118.0889,118.225,22773.0
2021-03-23 15:40:00,121.62,121.77,121.52,121.67,15455.0,118.2347,118.3805,118.1375,118.2833,15455.0
2021-03-23 15:45:00,121.69,121.91,121.68,121.78,20831.0,118.3028,118.5166,118.293,118.3903,20831.0
2021-03-23 15:50:00,121.75,121.92,121.58,121.9,40809.0,118.3611,118.5264,118.1958,118.5069,40809.0
2021-03-23 15:55:00,121.92,122.05,121.74,121.97,109064.0,118.5264,118.6527,118.3514,118.575,109064.0
2021-03-24 09:30:00,122.12,122.41,121.78,122.33,26755.0,118.7208,119.0027,118.3903,118.9249,26755.0
2021-03-24 09:35:00,122.26,122.81,122.2,122.81,5291.0,118.8569,119.3916,118.7986,119.3916,5291.0
2021-03-24 09:40:00,122.71,122.71,122.53,122.54,4684.0,119.2944,119.2944,119.1194,119.1291,4684.0
2021-03-24 09:45:00,122.59,122.96,122.59,122.71,6180.0,119.1777,119.5374,119.1777,119.2944,6180.0
2021-03-24 09:50:00,122.7,122.77,122.32,122.48,7827.0,119.2846,119.3527,118.9152,119.0708,7827.0
2021-03-24 09:55:00,122.49,122.49,122.23,122.23,3794.0,119.0805,119.0805,118.8277,118.8277,3794.0
2021-03-24 10:00:00,122.17,122.37,122.07,122.33,5423.0,118.7694,118.9638,118.6722,118.9249,5423.0
2021-03-24 10:05:00,122.38,122.39,122.05,122.05,4799.0,118.9736,118.9833,118.6527,118.6527,4799.0
2021-03-24 10:10:00,122.12,122.12,121.53,121.59,6507.0,118.7208,118.7208,118.1472,118.2055,6507.0
2021-03-24 10:15:00,121.63,121.63,121.26,121.34,6062.0,118.2444,118.2444,117.8847,117.9625,6062.0
2021-03-24 10:20:00,121.34,121.55,121.28,121.34,6124.0,117.9625,118.1667,117.9042,117.9625,6124.0
2021-03-24 10:25:00,121.4,121.61,121.34,121.61,4210.0,118.0208,118.225,117.9625,118.225,4210.0
2021-03-24 10:30:00,121.7,121.77,121.58,121.62,2734.0,118.3125,118.3805,118.1958,118.2347,2734.0
2021-03-24 10:35:00,121.58,121.7,121.52,121.61,3807.0,118.1958,118.3125,118.1375,118.225,3807.0
2021-03-24 10:40:00,121.65,122.02,121.63,122.02,5997.0,118.2639,118.6236,118.2444,118.6236,5997.0
2021-03-24 10:45:00,122.0,122.17,121.89,121.92,11500.0,118.6041,118.7694,118.4972,118.5264,11500.0
2021-03-24 10:50:00,121.91,122.01,121.82,121.99,7467.0,118.5166,118.6139,118.4291,118.5944,7467.0
2021-03-24 10:55:00,122.0,122.17,121.99,122.15,16468.0,118.6041,118.7694,118.5944,118.75,16468.0
2021-03-24 11:00:00,122.15,122.16,121.87,121.93,33709.0,118.75,118.7597,118.4777,118.5361,33709.0
2021-03-24 11:05:00,121.99,122.1,121.84,121.84,27334.0,118.5944,118.7013,118.4486,118.4486,27334.0
2021-03-24 11:10:00,121.85,121.85,121.68,121.69,4474.0,118.4583,118.4583,118.293,118.3028,4474.0
2021-03-24 11:15:00,121.73,121.76,121.67,121.68,5354.0,118.3416,118.3708,118.2833,118.293,5354.0
2021-03-24 11:20:00,121.73,121.77,121.7,121.71,6424.0,118.3416,118.3805,118.3125,118.3222,6424.0
2021-03-24 11:25:00,121.73,121.87,121.65,121.79,8235.0,118.3416,118.4777,118.2639,118.4,8235.0
2021-03-24 11:30:00,121.81,121.87,121.76,121.77,6395.0,118.4194,118.4777,118.3708,118.3805,6395.0
2021-03-24 11:35:00,121.75,121.76,121.54,121.69,5592.0,118.3611,118.3708,118.1569,118.3028,5592.0
2021-03-24 11:40:00,121.67,121.8,121.63,121.79,8164.0,118.2833,118.4097,118.2444,118.4,8164.0
2021-03-24 11:45:00,121.8,121.92,121.75,121.78,52818.0,118.4097,118.5264,118.3611,118.3903,52818.0
2021-03-24 11:50:00,121.81,122.04,121.81,121.99,4917.0,118.4194,118.643,118.4194,118.5944,4917.0
2021-03-24 11:55:00,121.99,122.06,121.93,121.98,5741.0,118.5944,118.6625,118.5361,118.5847,5741.0
2021-03-24 12:00:00,122.03,122.3,122.03,122.23,2890.0,118.6333,118.8958,118.6333,118.8277,2890.0
2021-03-24 12:05:00,122.22,122.24,122.14,122.19,4004.0,118.818,118.8374,118.7402,118.7888,4004.0
2021-03-24 12:10:00,122.18,122.18,122.02,122.15,17078.0,118.7791,118.7791,118.6236,118.75,17078.0
2021-03-24 12:15:00,122.16,122.16,122.05,122.08,3817.0,118.7597,118.7597,118.6527,118.6819,3817.0
2021-03-24 12:20:00,122.09,122.1,122.0,122.01,3867.0,118.6916,118.7013,118.6041,118.6139,3867.0
2021-03-24 12:25:00,121.99,122.02,121.85,122.02,4239.0,118.5944,118.6236,118.4583,118.6236,4239.0
2021-03-24 12:30:00,122.02,122.17,121.99,122.15,3104.0,118.6236,118.7694,118.5944,118.75,3104.0
2021-03-24 12:35:00,122.16,122.23,122.11,122.21,6150.0,118.7597,118.8277,118.7111,118.8083,6150.0
2021-03-24 12:40:00,122.2,122.2,122.12,122.17,2243.0,118.7986,118.7986,118.7208,118.7694,2243.0
2021-03-24 12:45:00,122.14,122.17,121.97,122.01,2100.0,118.7402,118.7694,118.575,118.6139,2100.0
2021-03-24 12:50:00,122.01,122.01,121.85,121.85,6088.0,118.6139,118.6139,118.4583,118.4583,6088.0
2021-03-24 12:55:00,121.87,121.87,121.52,121.55,9332.0,118.4777,118.4777,118.1375,118.1667,9332.0
2021-03-24 13:00:00,121.54,121.54,121.13,121.26,10559.0,118.1569,118.1569,117.7583,117.8847,10559.0
2021-03-24 13:05:00,121.27,121.34,121.19,121.29,7488.0,117.8944,117.9625,117.8167,117.9139,7488.0
2021-03-24 13:10:00,121.28,121.32,121.14,121.15,4745.0,117.9042,117.9431,117.7681,117.7778,4745.0
2021-03-24 13:15:00,121.06,121.16,121.06,121.1,6181.0,117.6903,117.7875,117.6903,117.7292,6181.0
2021-03-24 13:20:00,121.11,121.21,121.03,121.21,5359.0,117.7389,117.8361,117.6611,117.8361,5359.0
2021-03-24 13:25:00,121.22,121.31,121.2,121.25,5855.0,117.8458,117.9333,117.8264,117.875,5855.0
2021-03-24 13:30:00,121.27,121.32,121.2,121.27,3343.0,117.8944,117.9431,117.8264,117.8944,3343.0
2021-03-24 13:35:00,121.22,121.25,121.14,121.25,4751.0,117.8458,117.875,117.7681,117.875,4751.0
2021-03-24 13:40:00,121.23,121.24,120.97,120.99,6558.0,117.8556,117.8653,117.6028,117.6222,6558.0
2021-03-24 13:45:00,121.01,121.3,120.97,121.19,8923.0,117.6417,117.9236,117.6028,117.8167,8923.0
2021-03-24 13:50:00,121.18,121.32,121.17,121.23,4688.0,117.807,117.9431,117.7972,117.8556,4688.0
2021-03-24 13:55:00,121.26,121.36,121.23,121.32,2891.0,117.8847,117.9819,117.8556,117.9431,2891.0
2021-03-24 14:00:00,121.31,121.31,121.16,121.2,2967.0,117.9333,117.9333,117.7875,117.8264,2967.0
2021-03-24 14:05:00,121.23,121.43,121.2,121.38,5803.0,117.8556,118.05,117.8264,118.0014,5803.0
2021-03-24 14:10:00,121.38,121.41,121.33,121.35,3398.0,118.0014,118.0306,117.9528,117.9722,3398.0
2021-03-24 14:15:00,121.38,121.47,121.32,121.35,9141.0,118.0014,118.0889,117.9431,117.9722,9141.0
2021-03-24 14:20:00,121.36,121.4,121.33,121.35,7750.0,117.9819,118.0208,117.9528,117.9722,7750.0
2021-03-24 14:25:00,121.33,121.35,121.16,121.18,6311.0,117.9528,117.9722,117.7875,117.807,6311.0
2021-03-24 14:30:00,121.15,121.2,121.09,121.15,4661.0,117.7778,117.8264,117.7195,117.7778,4661.0
2021-03-24 14:35:00,121.23,121.33,121.21,121.22,6480.0,117.8556,117.9528,117.8361,117.8458,6480.0
2021-03-24 14:40:00,121.26,121.42,121.18,121.34,4553.0,117.8847,118.0403,117.807,117.9625,4553.0
2021-03-24 14:45:00,121.35,121.45,121.33,121.38,28900.0,117.9722,118.0694,117.9528,118.0014,28900.0
2021-03-24 14:50:00,121.39,121.75,121.35,121.46,14150.0,118.0111,118.3611,117.9722,118.0792,14150.0
2021-03-24 14:55:00,121.45,121.58,121.36,121.36,6965.0,118.0694,118.1958,117.9819,117.9819,6965.0
2021-03-24 15:00:00,121.38,121.47,121.37,121.45,10687.0,118.0014,118.0889,117.9917,118.0694,10687.0
2021-03-24 15:05:00,121.43,121.48,121.34,121.42,9164.0,118.05,118.0986,117.9625,118.0403,9164.0
2021-03-24 15:10:00,121.43,121.43,121.17,121.18,9191.0,118.05,118.05,117.7972,117.807,9191.0
2021-03-24 15:15:00,121.17,121.29,121.14,121.21,12065.0,117.7972,117.9139,117.7681,117.8361,12065.0
2021-03-24 15:20:00,121.21,121.21,121.03,121.16,12777.0,117.8361,117.8361,117.6611,117.7875,12777.0
2021-03-24 15:25:00,121.16,121.34,121.12,121.2,12350.0,117.7875,117.9625,117.7486,117.8264,12350.0
2021-03-24 15:30:00,121.2,121.33,121.17,121.2,16606.0,117.8264,117.9528,117.7972,117.8264,16606.0
2021-03-24 15:35:00,121.22,121.23,121.04,121.05,28234.0,117.8458,117.8556,117.6709,117.6806,28234.0
2021-03-24 15:40:00,121.06,121.18,120.94,121.05,32910.0,117.6903,117.807,117.5736,117.6806,32910.0
2021-03-24 15:45:00,121.03,121.25,120.99,121.12,49688.0,117.6611,117.875,117.6222,117.7486,49688.0
2021-03-24 15:50:00,121.08,121.11,120.74,120.82,66774.0,117.7097,117.7389,117.3792,117.457,66774.0
2021-03-24 15:55:00,120.83,120.93,120.75,120.84,145328.0,117.4667,117.5639,117.3889,117.4764,145328.0
2021-03-25 09:30:00,120.86,121.01,120.02,121.01,28238.0,117.4959,117.6417,116.6792,117.6417,28238.0
2021-03-25 09:35:00,120.86,121.12,120.54,121.0,10088.0,117.4959,117.7486,117.1848,117.632,10088.0
2021-03-25 09:40:00,121.05,121.17,120.82,120.83,8180.0,117.6806,117.7972,117.457,117.4667,8180.0
2021-03-25 09:45:00,120.82,121.02,120.63,120.79,8450.0,117.457,117.6514,117.2723,117.4278,8450.0
2021-03-25 09:50:00,120.69,120.77,120.44,120.65,5231.0,117.3306,117.4084,117.0876,117.2917,5231.0
2021-03-25 09:55:00,120.59,120.85,120.54,120.76,8953.0,117.2334,117.4861,117.1848,117.3986,8953.0
2021-03-25 10:00:00,120.81,121.03,120.74,120.97,14077.0,117.4473,117.6611,117.3792,117.6028,14077.0
2021-03-25 10:05:00,120.93,121.36,120.89,121.3,3825.0,117.5639,117.9819,117.525,117.9236,3825.0
2021-03-25 10:10:00,121.31,121.44,121.13,121.18,6352.0,117.9333,118.0597,117.7583,117.807,6352.0
2021-03-25 10:15:00,121.13,121.15,120.81,121.05,4893.0,117.7583,117.7778,117.4473,117.6806,4893.0
2021-03-25 10:20:00,121.09,121.23,121.07,121.21,3540.0,117.7195,117.8556,117.7,117.8361,3540.0
2021-03-25 10:25:00,121.18,121.18,120.92,120.92,2512.0,117.807,117.807,117.5542,117.5542,2512.0
2021-03-25 10:30:00,120.93,121.03,120.8,120.93,5659.0,117.5639,117.6611,117.4375,117.5639,5659.0
2021-03-25 10:35:00,120.92,120.95,120.66,120.67,6396.0,117.5542,117.5834,117.3014,117.3112,6396.0
2021-03-25 10:40:00,120.68,120.68,120.49,120.49,2402.0,117.3209,117.3209,117.1362,117.1362,2402.0
2021-03-25 10:45:00,120.55,120.58,120.38,120.38,6396.0,117.1945,117.2237,117.0292,117.0292,6396.0
2021-03-25 10:50:00,120.38,120.44,120.2,120.21,7203.0,117.0292,117.0876,116.8542,116.864,7203.0
2021-03-25 10:55:00,120.17,120.33,120.13,120.33,7682.0,116.8251,116.9806,116.7862,116.9806,7682.0
2021-03-25 11:00:00,120.36,120.58,120.16,120.16,5925.0,117.0098,117.2237,116.8153,116.8153,5925.0
2021-03-25 11:05:00,120.1,120.15,119.88,120.06,11224.0,116.757,116.8056,116.5431,116.7181,11224.0
2021-03-25 11:10:00,120.06,120.44,120.05,120.32,6838.0,116.7181,117.0876,116.7084,116.9709,6838.0
2021-03-25 11:15:00,120.35,120.45,120.25,120.37,6153.0,117.0001,117.0973,116.9028,117.0195,6153.0
2021-03-25 11:20:00,120.37,120.44,119.98,120.02,7454.0,117.0195,117.0876,116.6404,116.6792,7454.0
2021-03-25 11:25:00,119.95,120.17,119.92,120.17,4169.0,116.6112,116.8251,116.582,116.8251,4169.0
2021-03-25 11:30:00,120.17,120.47,120.11,120.47,5403.0,116.8251,117.1167,116.7667,117.1167,5403.0
2021-03-25 11:35:00,120.49,120.59,120.41,120.47,4201.0,117.1362,117.2334,117.0584,117.1167,4201.0
2021-03-25 11:40:00,120.51,120.55,120.27,120.27,6552.0,117.1556,117.1945,116.9223,116.9223,6552.0
2021-03-25 11:45:00,120.29,120.33,120.17,120.22,4816.0,116.9417,116.9806,116.8251,116.8737,4816.0
2021-03-25 11:50:00,120.14,120.35,120.13,120.35,2454.0,116.7959,117.0001,116.7862,117.0001,2454.0
2021-03-25 11:55:00,120.35,120.7,120.31,120.68,3896.0,117.0001,117.3403,116.9612,117.3209,3896.0
2021-03-25 12:00:00,120.69,120.89,120.66,120.82,6470.0,117.3306,117.525,117.3014,117.457,6470.0
2021-03-25 12:05:00,120.8,120.91,120.75,120.85,5743.0,117.4375,117.5445,117.3889,117.4861,5743.0
2021-03-25 12:10:00,120.94,120.97,120.53,120.53,3439.0,117.5736,117.6028,117.175,117.175,3439.0
2021-03-25 12:15:00,120.53,120.86,120.53,120.86,4309.0,117.175,117.4959,117.175,117.4959,4309.0
2021-03-25 12:20:00,120.86,120.87,120.66,120.72,4352.0,117.4959,117.5056,117.3014,117.3598,4352.0
2021-03-25 12:25:00,120.74,120.85,120.62,120.69,6979.0,117.3792,117.4861,117.2625,117.3306,6979.0
2021-03-25 12:30:00,120.69,120.7,120.52,120.52,5090.0,117.3306,117.3403,117.1653,117.1653,5090.0
2021-03-25 12:35:00,120.57,120.57,120.4,120.47,2518.0,117.2139,117.2139,117.0487,117.1167,2518.0
2021-03-25 12:40:00,120.44,120.53,120.41,120.53,2338.0,117.0876,117.175,117.0584,117.175,2338.0
2021-03-25 12:45:00,120.54,120.63,120.52,120.62,1704.0,117.1848,117.2723,117.1653,117.2625,1704.0
2021-03-25 12:50:00,120.62,120.75,120.6,120.73,2930.0,117.2625,117.3889,117.2431,117.3695,2930.0
2021-03-25 12:55:00,120.72,120.75,120.66,120.66,1901.0,117.3598,117.3889,117.3014,117.3014,1901.0
2021-03-25 13:00:00,120.62,120.78,120.46,120.78,3305.0,117.2625,117.4181,117.107,117.4181,3305.0
2021-03-25 13:05:00,120.78,120.97,120.75,120.82,5685.0,117.4181,117.6028,117.3889,117.457,5685.0
2021-03-25 13:10:00,120.86,121.1,120.86,121.07,2910.0,117.4959,117.7292,117.4959,117.7,2910.0
2021-03-25 13:15:00,121.15,121.15,121.02,121.07,1600.0,117.7778,117.7778,117.6514,117.7,1600.0
2021-03-25 13:20:00,121.11,121.11,120.95,120.97,3281.0,117.7389,117.7389,117.5834,117.6028,3281.0
2021-03-25 13:25:00,120.97,121.05,120.95,121.04,1974.0,117.6028,117.6806,117.5834,117.6709,1974.0
2021-03-25 13:30:00,121.1,121.23,121.07,121.08,5411.0,117.7292,117.8556,117.7,117.7097,5411.0
2021-03-25 13:35:00,121.05,121.05,120.89,120.95,2301.0,117.6806,117.6806,117.525,117.5834,2301.0
2021-03-25 13:40:00,120.98,121.19,120.98,121.18,2839.0,117.6125,117.8167,117.6125,117.807,2839.0
2021-03-25 13:45:00,121.2,121.2,120.9,121.04,3426.0,117.8264,117.8264,117.5347,117.6709,3426.0
2021-03-25 13:50:00,121.04,121.08,121.01,121.03,2210.0,117.6709,117.7097,117.6417,117.6611,2210.0
2021-03-25 13:55:00,121.08,121.17,121.05,121.17,3025.0,117.7097,117.7972,117.6806,117.7972,3025.0
2021-03-25 14:00:00,121.16,121.2,121.06,121.1,2000.0,117.7875,117.8264,117.6903,117.7292,2000.0
2021-03-25 14:05:00,121.14,121.24,121.05,121.05,6568.0,117.7681,117.8653,117.6806,117.6806,6568.0
2021-03-25 14:10:00,121.03,121.06,120.87,120.96,4153.0,117.6611,117.6903,117.5056,117.5931,4153.0
2021-03-25 14:15:00,121.01,121.14,120.95,121.14,1977.0,117.6417,117.7681,117.5834,117.7681,1977.0
2021-03-25 14:20:00,121.21,121.21,121.02,121.06,3094.0,117.8361,117.8361,117.6514,117.6903,3094.0
2021-03-25 14:25:00,121.09,121.1,120.87,120.89,3323.0,117.7195,117.7292,117.5056,117.525,3323.0
2021-03-25 14:30:00,120.85,121.01,120.85,121.01,2120.0,117.4861,117.6417,117.4861,117.6417,2120.0
2021-03-25 14:35:00,121.03,121.43,121.03,121.4,3947.0,117.6611,118.05,117.6611,118.0208,3947.0
2021-03-25 14:40:00,121.38,121.51,121.35,121.43,3401.0,118.0014,118.1278,117.9722,118.05,3401.0
2021-03-25 14:45:00,121.43,121.53,121.43,121.48,4139.0,118.05,118.1472,118.05,118.0986,4139.0
2021-03-25 14:50:00,121.48,121.55,121.43,121.51,5059.0,118.0986,118.1667,118.05,118.1278,5059.0
2021-03-25 14:55:00,121.45,121.49,121.37,121.47,3099.0,118.0694,118.1083,117.9917,118.0889,3099.0
2021-03-25 15:00:00,121.48,121.55,121.39,121.54,3544.0,118.0986,118.1667,118.0111,118.1569,3544.0
2021-03-25 15:05:00,121.55,121.61,121.42,121.43,5297.0,118.1667,118.225,118.0403,118.05,5297.0
2021-03-25 15:10:00,121.44,121.68,121.44,121.59,4400.0,118.0597,118.293,118.0597,118.2055,4400.0
2021-03-25 15:15:00,121.66,121.79,121.63,121.74,4688.0,118.2736,118.4,118.2444,118.3514,4688.0
2021-03-25 15:20:00,121.74,121.8,121.67,121.74,5540.0,118.3514,118.4097,118.2833,118.3514,5540.0
2021-03-25 15:25:00,121.73,121.83,121.71,121.8,7174.0,118.3416,118.4389,118.3222,118.4097,7174.0
2021-03-25 15:30:00,121.82,121.85,121.66,121.69,7090.0,118.4291,118.4583,118.2736,118.3028,7090.0
2021-03-25 15:35:00,121.68,121.81,121.61,121.77,6926.0,118.293,118.4194,118.225,118.3805,6926.0
2021-03-25 15:40:00,121.81,121.97,121.81,121.91,6062.0,118.4194,118.575,118.4194,118.5166,6062.0
2021-03-25 15:45:00,121.92,121.96,121.78,121.94,7777.0,118.5264,118.5652,118.3903,118.5458,7777.0
2021-03-25 15:50:00,122.0,122.33,121.96,122.05,18192.0,118.6041,118.9249,118.5652,118.6527,18192.0
2021-03-25 15:55:00,122.01,122.1,121.82,121.93,61022.0,118.6139,118.7013,118.4291,118.5361,61022.0
2021-03-26 09:30:00,122.54,122.54,122.02,122.03,18901.0,119.1291,119.1291,118.6236,118.6333,18901.0
2021-03-26 09:35:00,122.11,123.02,122.11,123.02,12580.0,118.7111,119.5957,118.7111,119.5957,12580.0
2021-03-26 09:40:00,122.9,123.06,122.55,122.97,7022.0,119.4791,119.6346,119.1388,119.5471,7022.0
2021-03-26 09:45:00,123.02,123.08,122.79,122.8,6493.0,119.5957,119.6541,119.3721,119.3819,6493.0
2021-03-26 09:50:00,122.74,122.82,122.5,122.82,6551.0,119.3235,119.4013,119.0902,119.4013,6551.0
2021-03-26 09:55:00,122.85,122.85,122.55,122.68,3051.0,119.4305,119.4305,119.1388,119.2652,3051.0
2021-03-26 10:00:00,122.73,122.75,122.39,122.58,7401.0,119.3138,119.3333,118.9833,119.168,7401.0
2021-03-26 10:05:00,122.5,122.59,122.39,122.55,5049.0,119.0902,119.1777,118.9833,119.1388,5049.0
2021-03-26 10:10:00,122.49,122.65,122.36,122.59,4894.0,119.0805,119.236,118.9541,119.1777,4894.0
2021-03-26 10:15:00,122.6,122.62,122.44,122.52,14175.0,119.1874,119.2069,119.0319,119.1097,14175.0
2021-03-26 10:20:00,122.52,122.57,122.24,122.32,10518.0,119.1097,119.1583,118.8374,118.9152,10518.0
2021-03-26 10:25:00,122.37,122.78,122.37,122.69,15156.0,118.9638,119.3624,118.9638,119.2749,15156.0
2021-03-26 10:30:00,122.73,123.03,122.68,123.03,12905.0,119.3138,119.6055,119.2652,119.6055,12905.0
2021-03-26 10:35:00,123.06,123.19,123.0,123.19,14846.0,119.6346,119.761,119.5763,119.761,14846.0
2021-03-26 10:40:00,123.2,123.21,122.97,123.06,13014.0,119.7707,119.7804,119.5471,119.6346,13014.0
2021-03-26 10:45:00,123.06,123.39,123.05,123.39,10503.0,119.6346,119.9554,119.6249,119.9554,10503.0
2021-03-26 10:50:00,123.39,123.45,123.28,123.39,12899.0,119.9554,120.0138,119.8485,119.9554,12899.0
2021-03-26 10:55:00,123.36,123.36,123.19,123.23,7182.0,119.9263,119.9263,119.761,119.7999,7182.0
2021-03-26 11:00:00,123.26,123.28,123.09,123.2,8378.0,119.8291,119.8485,119.6638,119.7707,8378.0
2021-03-26 11:05:00,123.21,123.28,123.1,123.25,4300.0,119.7804,119.8485,119.6735,119.8193,4300.0
2021-03-26 11:10:00,123.25,123.26,122.93,122.94,5167.0,119.8193,119.8291,119.5082,119.518,5167.0
2021-03-26 11:15:00,122.96,123.05,122.88,122.89,4170.0,119.5374,119.6249,119.4596,119.4694,4170.0
2021-03-26 11:20:00,122.91,122.99,122.73,122.78,6052.0,119.4888,119.5666,119.3138,119.3624,6052.0
2021-03-26 11:25:00,122.78,122.86,122.74,122.86,9753.0,119.3624,119.4402,119.3235,119.4402,9753.0
2021-03-26 11:30:00,122.84,123.07,122.84,123.07,4728.0,119.4207,119.6443,119.4207,119.6443,4728.0
2021-03-26 11:35:00,123.09,123.38,123.06,123.38,3527.0,119.6638,119.9457,119.6346,119.9457,3527.0
2021-03-26 11:40:00,123.35,123.49,123.22,123.48,3506.0,119.9166,120.0527,119.7902,120.0429,3506.0
2021-03-26 11:45:00,123.56,123.56,123.42,123.52,6128.0,120.1207,120.1207,119.9846,120.0818,6128.0
2021-03-26 11:50:00,123.54,123.66,123.5,123.58,15533.0,120.1013,120.2179,120.0624,120.1402,15533.0
2021-03-26 11:55:00,123.64,123.72,123.56,123.72,2700.0,120.1985,120.2763,120.1207,120.2763,2700.0
2021-03-26 12:00:00,123.76,123.8,123.64,123.78,3353.0,120.3151,120.354,120.1985,120.3346,3353.0
2021-03-26 12:05:00,123.79,123.9,123.71,123.89,5290.0,120.3443,120.4512,120.2665,120.4415,5290.0
2021-03-26 12:10:00,123.84,123.86,123.6,123.68,7130.0,120.3929,120.4124,120.1596,120.2374,7130.0
2021-03-26 12:15:00,123.74,123.85,123.72,123.78,3844.0,120.2957,120.4026,120.2763,120.3346,3844.0
2021-03-26 12:20:00,123.8,123.82,123.74,123.81,3133.0,120.354,120.3735,120.2957,120.3637,3133.0
2021-03-26 12:25:00,123.83,123.88,123.81,123.88,2000.0,120.3832,120.4318,120.3637,120.4318,2000.0
2021-03-26 12:30:00,123.92,124.1,123.84,124.03,7047.0,120.4707,120.6457,120.3929,120.5776,7047.0
2021-03-26 12:35:00,124.08,124.12,124.03,124.05,3257.0,120.6262,120.6651,120.5776,120.5971,3257.0
2021-03-26 12:40:00,124.05,124.06,123.69,123.69,26222.0,120.5971,120.6068,120.2471,120.2471,26222.0
2021-03-26 12:45:00,123.76,124.04,123.76,124.02,26322.0,120.3151,120.5873,120.3151,120.5679,26322.0
2021-03-26 12:50:00,124.02,124.02,123.9,123.98,4155.0,120.5679,120.5679,120.4512,120.529,4155.0
2021-03-26 12:55:00,124.04,124.15,123.94,123.97,4500.0,120.5873,120.6943,120.4901,120.5193,4500.0
2021-03-26 13:00:00,123.99,124.1,123.79,124.1,33748.0,120.5387,120.6457,120.3443,120.6457,33748.0
2021-03-26 13:05:00,124.1,124.21,124.05,124.2,4240.0,120.6457,120.7526,120.5971,120.7429,4240.0
2021-03-26 13:10:00,124.17,124.28,124.08,124.08,56531.0,120.7137,120.8207,120.6262,120.6262,56531.0
2021-03-26 13:15:00,124.08,124.08,123.92,124.01,11427.0,120.6262,120.6262,120.4707,120.5582,11427.0
2021-03-26 13:20:00,124.03,124.16,123.97,124.09,13493.0,120.5776,120.704,120.5193,120.636,13493.0
2021-03-26 13:25:00,124.11,124.34,124.08,124.34,2569.0,120.6554,120.879,120.6262,120.879,2569.0
2021-03-26 13:30:00,124.38,124.42,124.17,124.17,16478.0,120.9179,120.9568,120.7137,120.7137,16478.0
2021-03-26 13:35:00,124.21,124.21,123.9,123.93,39084.0,120.7526,120.7526,120.4512,120.4804,39084.0
2021-03-26 13:40:00,123.96,124.04,123.82,123.82,29957.0,120.5096,120.5873,120.3735,120.3735,29957.0
2021-03-26 13:45:00,123.77,123.78,123.57,123.57,3249.0,120.3249,120.3346,120.1304,120.1304,3249.0
2021-03-26 13:50:00,123.64,123.89,123.59,123.89,1900.0,120.1985,120.4415,120.1499,120.4415,1900.0
2021-03-26 13:55:00,123.9,123.9,123.77,123.84,2468.0,120.4512,120.4512,120.3249,120.3929,2468.0
2021-03-26 14:00:00,123.83,124.0,123.82,123.98,3655.0,120.3832,120.5485,120.3735,120.529,3655.0
2021-03-26 14:05:00,123.95,123.96,123.67,123.67,3100.0,120.4999,120.5096,120.2276,120.2276,3100.0
2021-03-26 14:10:00,123.67,123.69,123.44,123.44,8018.0,120.2276,120.2471,120.004,120.004,8018.0
2021-03-26 14:15:00,123.45,123.69,123.42,123.69,7216.0,120.0138,120.2471,119.9846,120.2471,7216.0
2021-03-26 14:20:00,123.71,124.15,123.71,124.13,13061.0,120.2665,120.6943,120.2665,120.6748,13061.0
2021-03-26 14:25:00,124.09,124.36,124.09,124.36,3067.0,120.636,120.8984,120.636,120.8984,3067.0
2021-03-26 14:30:00,124.38,124.43,124.23,124.34,4907.0,120.9179,120.9665,120.7721,120.879,4907.0
2021-03-26 14:35:00,124.36,124.47,124.24,124.37,4598.0,120.8984,121.0054,120.7818,120.9082,4598.0
2021-03-26 14:40:00,124.39,124.46,124.2,124.23,10230.0,120.9276,120.9957,120.7429,120.7721,10230.0
2021-03-26 14:45:00,124.24,124.32,123.86,123.88,14328.0,120.7818,120.8596,120.4124,120.4318,14328.0
2021-03-26 14:50:00,123.91,124.54,123.91,124.48,5793.0,120.461,121.0734,120.461,121.0151,5793.0
2021-03-26 14:55:00,124.46,124.51,124.31,124.37,20788.0,120.9957,121.0443,120.8498,120.9082,20788.0
2021-03-26 15:00:00,124.34,124.5,124.25,124.27,12735.0,120.879,121.0345,120.7915,120.8109,12735.0
2021-03-26 15:05:00,124.3,124.45,124.23,124.26,16311.0,120.8401,120.9859,120.7721,120.8012,16311.0
2021-03-26 15:10:00,124.27,124.66,124.27,124.59,12404.0,120.8109,121.1901,120.8109,121.122,12404.0
2021-03-26 15:15:00,124.6,124.76,124.53,124.68,54192.0,121.1318,121.2873,121.0637,121.2095,54192.0
2021-03-26 15:20:00,124.67,124.71,124.55,124.65,5041.0,121.1998,121.2387,121.0832,121.1804,5041.0
2021-03-26 15:25:00,124.72,124.72,124.59,124.67,4955.0,121.2484,121.2484,121.122,121.1998,4955.0
2021-03-26 15:30:00,124.72,124.88,124.67,124.86,7366.0,121.2484,121.404,121.1998,121.3845,7366.0
2021-03-26 15:35:00,124.83,124.91,124.8,124.84,7156.0,121.3554,121.4331,121.3262,121.3651,7156.0
2021-03-26 15:40:00,124.87,124.93,124.66,124.73,12478.0,121.3942,121.4526,121.1901,121.2581,12478.0
2021-03-26 15:45:00,124.73,125.0,124.73,124.98,12435.0,121.2581,121.5206,121.2581,121.5012,12435.0
2021-03-26 15:50:00,125.0,125.05,124.68,124.84,32766.0,121.5206,121.5692,121.2095,121.3651,32766.0
2021-03-26 15:55:00,124.85,125.71,124.85,125.61,88971.0,121.3748,122.2109,121.3748,122.1136,88971.0
2021-03-29 09:30:00,124.88,125.05,123.89,124.26,34161.0,121.404,121.5692,120.4415,120.8012,34161.0
2021-03-29 09:35:00,124.21,124.9,124.12,124.9,22192.0,120.7526,121.4234,120.6651,121.4234,22192.0
2021-03-29 09:40:00,124.85,125.01,124.58,124.91,23193.0,121.3748,121.5303,121.1123,121.4331,23193.0
2021-03-29 09:45:00,124.9,125.41,124.73,125.4,10800.0,121.4234,121.9192,121.2581,121.9095,10800.0
2021-03-29 09:50:00,125.5,125.73,125.22,125.22,9775.0,122.0067,122.2303,121.7345,121.7345,9775.0
2021-03-29 09:55:00,125.33,125.33,124.49,124.49,10797.0,121.8414,121.8414,121.0248,121.0248,10797.0
2021-03-29 10:00:00,124.43,124.5,124.0,124.23,20554.0,120.9665,121.0345,120.5485,120.7721,20554.0
2021-03-29 10:05:00,124.31,124.57,124.27,124.49,9198.0,120.8498,121.1026,120.8109,121.0248,9198.0
2021-03-29 10:10:00,124.48,124.71,124.33,124.62,5430.0,121.0151,121.2387,120.8693,121.1512,5430.0
2021-03-29 10:15:00,124.58,124.75,124.4,124.7,7180.0,121.1123,121.2776,120.9373,121.229,7180.0
2021-03-29 10:20:00,124.67,124.82,124.51,124.6,4588.0,121.1998,121.3456,121.0443,121.1318,4588.0
2021-03-29 10:25:00,124.59,124.63,124.35,124.35,4269.0,121.122,121.1609,120.8887,120.8887,4269.0
2021-03-29 10:30:00,124.31,124.42,124.29,124.35,3732.0,120.8498,120.9568,120.8304,120.8887,3732.0
2021-03-29 10:35:00,124.37,124.62,124.35,124.46,3100.0,120.9082,121.1512,120.8887,120.9957,3100.0
2021-03-29 10:40:00,124.35,124.35,124.06,124.08,2602.0,120.8887,120.8887,120.6068,120.6262,2602.0
2021-03-29 10:45:00,124.08,124.11,123.87,123.87,4717.0,120.6262,120.6554,120.4221,120.4221,4717.0
2021-03-29 10:50:00,123.87,124.01,123.84,123.94,10080.0,120.4221,120.5582,120.3929,120.4901,10080.0
2021-03-29 10:55:00,123.93,124.08,123.74,124.03,5437.0,120.4804,120.6262,120.2957,120.5776,5437.0
2021-03-29 11:00:00,124.02,124.16,123.9,124.16,6855.0,120.5679,120.704,120.4512,120.704,6855.0
2021-03-29 11:05:00,124.12,124.2,123.94,124.1,5695.0,120.6651,120.7429,120.4901,120.6457,5695.0
2021-03-29 11:10:00,124.21,124.38,124.05,124.23,9956.0,120.7526,120.9179,120.5971,120.7721,9956.0
2021-03-29 11:15:00,124.2,124.39,124.13,124.31,5103.0,120.7429,120.9276,120.6748,120.8498,5103.0
2021-03-29 11:20:00,124.23,124.61,124.23,124.59,7978.0,120.7721,121.1415,120.7721,121.122,7978.0
2021-03-29 11:25:00,124.59,124.86,124.58,124.7,7008.0,121.122,121.3845,121.1123,121.229,7008.0
2021-03-29 11:30:00,124.71,125.0,124.64,124.92,9308.0,121.2387,121.5206,121.1706,121.4429,9308.0
2021-03-29 11:35:00,124.99,125.03,124.85,124.99,4338.0,121.5109,121.5498,121.3748,121.5109,4338.0
2021-03-29 11:40:00,124.99,125.18,124.94,125.08,6035.0,121.5109,121.6956,121.4623,121.5984,6035.0
2021-03-29 11:45:00,124.99,125.06,124.92,125.03,6498.0,121.5109,121.579,121.4429,121.5498,6498.0
2021-03-29 11:50:00,125.0,125.13,124.97,125.08,6705.0,121.5206,121.647,121.4915,121.5984,6705.0
2021-03-29 11:55:00,125.11,125.17,125.05,125.06,4105.0,121.6276,121.6859,121.5692,121.579,4105.0
2021-03-29 12:00:00,125.0,125.3,125.0,125.17,3500.0,121.5206,121.8123,121.5206,121.6859,3500.0
2021-03-29 12:05:00,125.16,125.25,124.7,124.71,8252.0,121.6762,121.7637,121.229,121.2387,8252.0
2021-03-29 12:10:00,124.68,124.77,124.49,124.77,13744.0,121.2095,121.297,121.0248,121.297,13744.0
2021-03-29 12:15:00,124.77,124.88,124.69,124.82,7529.0,121.297,121.404,121.2193,121.3456,7529.0
2021-03-29 12:20:00,124.85,124.92,124.55,124.62,11730.0,121.3748,121.4429,121.0832,121.1512,11730.0
2021-03-29 12:25:00,124.61,124.81,124.56,124.78,9071.0,121.1415,121.3359,121.0929,121.3067,9071.0
2021-03-29 12:30:00,124.78,124.92,124.62,124.89,7879.0,121.3067,121.4429,121.1512,121.4137,7879.0
2021-03-29 12:35:00,124.88,124.98,124.86,124.92,6321.0,121.404,121.5012,121.3845,121.4429,6321.0
2021-03-29 12:40:00,124.95,125.15,124.95,125.07,7044.0,121.472,121.6664,121.472,121.5887,7044.0
2021-03-29 12:45:00,125.1,125.12,124.96,125.02,13594.0,121.6178,121.6373,121.4817,121.5401,13594.0
2021-03-29 12:50:00,124.99,125.08,124.87,125.08,9045.0,121.5109,121.5984,121.3942,121.5984,9045.0
2021-03-29 12:55:00,125.11,125.22,124.97,124.97,6401.0,121.6276,121.7345,121.4915,121.4915,6401.0
2021-03-29 13:00:00,124.96,125.11,124.96,125.03,12341.0,121.4817,121.6276,121.4817,121.5498,12341.0
2021-03-29 13:05:00,125.04,125.2,124.97,124.98,16927.0,121.5595,121.7151,121.4915,121.5012,16927.0
2021-03-29 13:10:00,124.97,125.26,124.95,125.2,8176.0,121.4915,121.7734,121.472,121.7151,8176.0
2021-03-29 13:15:00,125.21,125.28,125.12,125.2,17970.0,121.7248,121.7928,121.6373,121.7151,17970.0
2021-03-29 13:20:00,125.2,125.36,125.16,125.18,9013.0,121.7151,121.8706,121.6762,121.6956,9013.0
2021-03-29 13:25:00,125.14,125.21,125.03,125.2,7502.0,121.6567,121.7248,121.5498,121.7151,7502.0
2021-03-29 13:30:00,125.24,125.6,125.17,125.6,8952.0,121.7539,122.1039,121.6859,122.1039,8952.0
2021-03-29 13:35:00,125.64,125.82,125.5,125.64,38599.0,122.1428,122.3178,122.0067,122.1428,38599.0
2021-03-29 13:40:00,125.64,125.77,125.39,125.4,15542.0,122.1428,122.2692,121.8998,121.9095,15542.0
2021-03-29 13:45:00,125.36,125.5,125.26,125.48,15877.0,121.8706,122.0067,121.7734,121.9873,15877.0
2021-03-29 13:50:00,125.46,125.47,125.32,125.36,10400.0,121.9678,121.9775,121.8317,121.8706,10400.0
2021-03-29 13:55:00,125.35,125.35,125.23,125.25,15341.0,121.8609,121.8609,121.7442,121.7637,15341.0
2021-03-29 14:00:00,125.23,125.35,125.18,125.19,6360.0,121.7442,121.8609,121.6956,121.7053,6360.0
2021-03-29 14:05:00,125.23,125.31,125.16,125.3,4038.0,121.7442,121.822,121.6762,121.8123,4038.0
2021-03-29 14:10:00,125.25,125.42,125.11,125.4,5048.0,121.7637,121.9289,121.6276,121.9095,5048.0
2021-03-29 14:15:00,125.42,125.42,125.17,125.32,3500.0,121.9289,121.9289,121.6859,121.8317,3500.0
2021-03-29 14:20:00,125.32,125.45,125.23,125.32,4806.0,121.8317,121.9581,121.7442,121.8317,4806.0
2021-03-29 14:25:00,125.34,125.35,125.25,125.32,4415.0,121.8512,121.8609,121.7637,121.8317,4415.0
2021-03-29 14:30:00,125.3,125.33,125.07,125.18,5495.0,121.8123,121.8414,121.5887,121.6956,5495.0
2021-03-29 14:35:00,125.18,125.18,124.91,124.92,6413.0,121.6956,121.6956,121.4331,121.4429,6413.0
2021-03-29 14:40:00,124.9,125.06,124.84,125.01,7500.0,121.4234,121.579,121.3651,121.5303,7500.0
2021-03-29 14:45:00,124.99,125.2,124.96,125.12,8423.0,121.5109,121.7151,121.4817,121.6373,8423.0
2021-03-29 14:50:00,125.08,125.13,125.02,125.11,3900.0,121.5984,121.647,121.5401,121.6276,3900.0
2021-03-29 14:55:00,125.08,125.21,124.96,125.2,7925.0,121.5984,121.7248,121.4817,121.7151,7925.0
2021-03-29 15:00:00,125.22,125.35,125.14,125.16,10301.0,121.7345,121.8609,121.6567,121.6762,10301.0
2021-03-29 15:05:00,125.16,125.2,125.1,125.16,8912.0,121.6762,121.7151,121.6178,121.6762,8912.0
2021-03-29 15:10:00,125.11,125.22,125.09,125.11,11205.0,121.6276,121.7345,121.6081,121.6276,11205.0
2021-03-29 15:15:00,125.14,125.15,125.03,125.07,8380.0,121.6567,121.6664,121.5498,121.5887,8380.0
2021-03-29 15:20:00,125.07,125.14,124.95,125.14,8404.0,121.5887,121.6567,121.472,121.6567,8404.0
2021-03-29 15:25:00,125.18,125.19,125.0,125.01,9137.0,121.6956,121.7053,121.5206,121.5303,9137.0
2021-03-29 15:30:00,125.06,125.15,124.96,125.05,7340.0,121.579,121.6664,121.4817,121.5692,7340.0
2021-03-29 15:35:00,125.01,125.25,125.01,125.22,9424.0,121.5303,121.7637,121.5303,121.7345,9424.0
2021-03-29 15:40:00,125.2,125.24,125.02,125.02,9749.0,121.7151,121.7539,121.5401,121.5401,9749.0
2021-03-29 15:45:00,125.01,125.25,124.99,125.11,10983.0,121.5303,121.7637,121.5109,121.6276,10983.0
2021-03-29 15:50:00,125.12,125.29,125.06,125.19,29060.0,121.6373,121.8026,121.579,121.7053,29060.0
2021-03-29 15:55:00,125.19,125.55,125.08,125.42,134366.0,121.7053,122.0553,121.5984,121.9289,134366.0
2021-03-30 09:30:00,124.61,125.26,124.61,124.75,26869.0,121.1415,121.7734,121.1415,121.2776,26869.0
2021-03-30 09:35:00,124.75,125.1,124.62,124.98,9261.0,121.2776,121.6178,121.1512,121.5012,9261.0
2021-03-30 09:40:00,125.05,125.28,125.04,125.24,4080.0,121.5692,121.7928,121.5595,121.7539,4080.0
2021-03-30 09:45:00,125.15,125.52,125.15,125.52,3560.0,121.6664,122.0262,121.6664,122.0262,3560.0
2021-03-30 09:50:00,125.47,125.59,125.16,125.24,8639.0,121.9775,122.0942,121.6762,121.7539,8639.0
2021-03-30 09:55:00,125.21,125.25,124.98,124.98,4800.0,121.7248,121.7637,121.5012,121.5012,4800.0
2021-03-30 10:00:00,124.95,125.01,124.79,124.92,5693.0,121.472,121.5303,121.3165,121.4429,5693.0
2021-03-30 10:05:00,124.96,125.04,124.81,125.0,6270.0,121.4817,121.5595,121.3359,121.5206,6270.0
2021-03-30 10:10:00,125.03,125.28,125.03,125.17,3803.0,121.5498,121.7928,121.5498,121.6859,3803.0
2021-03-30 10:15:00,125.14,125.14,124.94,125.04,3869.0,121.6567,121.6567,121.4623,121.5595,3869.0
2021-03-30 10:20:00,125.01,125.22,124.87,124.96,5131.0,121.5303,121.7345,121.3942,121.4817,5131.0
2021-03-30 10:25:00,125.0,125.3,124.99,125.29,4613.0,121.5206,121.8123,121.5109,121.8026,4613.0
2021-03-30 10:30:00,125.22,125.51,125.22,125.43,4418.0,121.7345,122.0164,121.7345,121.9387,4418.0
2021-03-30 10:35:00,125.38,125.49,125.27,125.33,3904.0,121.89,121.997,121.7831,121.8414,3904.0
2021-03-30 10:40:00,125.27,125.52,125.27,125.4,6087.0,121.7831,122.0262,121.7831,121.9095,6087.0
2021-03-30 10:45:00,125.39,125.45,125.31,125.38,3207.0,121.8998,121.9581,121.822,121.89,3207.0
2021-03-30 10:50:00,125.36,125.4,125.1,125.15,9221.0,121.8706,121.9095,121.6178,121.6664,9221.0
2021-03-30 10:55:00,125.1,125.29,125.0,125.2,3254.0,121.6178,121.8026,121.5206,121.7151,3254.0
2021-03-30 11:00:00,125.15,125.19,125.08,125.13,3400.0,121.6664,121.7053,121.5984,121.647,3400.0
2021-03-30 11:05:00,125.17,125.29,125.07,125.26,4387.0,121.6859,121.8026,121.5887,121.7734,4387.0
2021-03-30 11:10:00,125.29,125.7,125.29,125.59,7973.0,121.8026,122.2011,121.8026,122.0942,7973.0
2021-03-30 11:15:00,125.62,125.63,125.36,125.51,3842.0,122.1234,122.1331,121.8706,122.0164,3842.0
2021-03-30 11:20:00,125.54,125.54,125.15,125.22,3667.0,122.0456,122.0456,121.6664,121.7345,3667.0
2021-03-30 11:25:00,125.2,125.27,125.08,125.12,10429.0,121.7151,121.7831,121.5984,121.6373,10429.0
2021-03-30 11:30:00,125.1,125.34,125.07,125.25,11498.0,121.6178,121.8512,121.5887,121.7637,11498.0
2021-03-30 11:35:00,125.19,125.29,125.07,125.26,6854.0,121.7053,121.8026,121.5887,121.7734,6854.0
2021-03-30 11:40:00,125.3,125.35,125.19,125.28,3561.0,121.8123,121.8609,121.7053,121.7928,3561.0
2021-03-30 11:45:00,125.34,125.45,125.32,125.39,4022.0,121.8512,121.9581,121.8317,121.8998,4022.0
2021-03-30 11:50:00,125.31,125.33,125.12,125.13,5286.0,121.822,121.8414,121.6373,121.647,5286.0
2021-03-30 11:55:00,125.11,125.12,124.97,124.97,5902.0,121.6276,121.6373,121.4915,121.4915,5902.0
2021-03-30 12:00:00,124.95,125.03,124.86,125.01,6215.0,121.472,121.5498,121.3845,121.5303,6215.0
2021-03-30 12:05:00,125.0,125.09,124.98,125.07,4600.0,121.5206,121.6081,121.5012,121.5887,4600.0
2021-03-30 12:10:00,125.08,125.11,124.98,124.99,5101.0,121.5984,121.6276,121.5012,121.5109,5101.0
2021-03-30 12:15:00,124.99,125.01,124.93,124.95,3401.0,121.5109,121.5303,121.4526,121.472,3401.0
2021-03-30 12:20:00,125.0,125.08,124.94,125.02,3892.0,121.5206,121.5984,121.4623,121.5401,3892.0
2021-03-30 12:25:00,125.04,125.12,125.03,125.07,2667.0,121.5595,121.6373,121.5498,121.5887,2667.0
2021-03-30 12:30:00,125.08,125.24,125.08,125.18,3762.0,121.5984,121.7539,121.5984,121.6956,3762.0
2021-03-30 12:35:00,125.14,125.22,125.08,125.19,4225.0,121.6567,121.7345,121.5984,121.7053,4225.0
2021-03-30 12:40:00,125.21,125.21,124.92,124.98,5016.0,121.7248,121.7248,121.4429,121.5012,5016.0
2021-03-30 12:45:00,124.98,124.98,124.87,124.88,3479.0,121.5012,121.5012,121.3942,121.404,3479.0
2021-03-30 12:50:00,124.86,124.86,124.68,124.77,3976.0,121.3845,121.3845,121.2095,121.297,3976.0
2021-03-30 12:55:00,124.77,124.8,124.65,124.69,5644.0,121.297,121.3262,121.1804,121.2193,5644.0
2021-03-30 13:00:00,124.65,124.65,124.5,124.52,2809.0,121.1804,121.1804,121.0345,121.054,2809.0
2021-03-30 13:05:00,124.55,124.63,124.42,124.49,7083.0,121.0832,121.1609,120.9568,121.0248,7083.0
2021-03-30 13:10:00,124.49,124.59,124.41,124.59,7343.0,121.0248,121.122,120.947,121.122,7343.0
2021-03-30 13:15:00,124.58,124.69,124.56,124.67,3867.0,121.1123,121.2193,121.0929,121.1998,3867.0
2021-03-30 13:20:00,124.68,124.8,124.63,124.8,5277.0,121.2095,121.3262,121.1609,121.3262,5277.0
2021-03-30 13:25:00,124.83,124.83,124.7,124.73,3001.0,121.3554,121.3554,121.229,121.2581,3001.0
2021-03-30 13:30:00,124.71,124.76,124.54,124.55,5030.0,121.2387,121.2873,121.0734,121.0832,5030.0
2021-03-30 13:35:00,124.58,124.71,124.56,124.69,5869.0,121.1123,121.2387,121.0929,121.2193,5869.0
2021-03-30 13:40:00,124.7,124.7,124.56,124.56,4497.0,121.229,121.229,121.0929,121.0929,4497.0
2021-03-30 13:45:00,124.58,124.6,124.4,124.45,8018.0,121.1123,121.1318,120.9373,120.9859,8018.0
2021-03-30 13:50:00,124.47,124.67,124.45,124.64,3411.0,121.0054,121.1998,120.9859,121.1706,3411.0
2021-03-30 13:55:00,124.61,124.68,124.59,124.65,3577.0,121.1415,121.2095,121.122,121.1804,3577.0
2021-03-30 14:00:00,124.59,124.72,124.58,124.7,3060.0,121.122,121.2484,121.1123,121.229,3060.0
2021-03-30 14:05:00,124.71,124.74,124.66,124.68,10535.0,121.2387,121.2679,121.1901,121.2095,10535.0
2021-03-30 14:10:00,124.66,124.67,124.54,124.65,11119.0,121.1901,121.1998,121.0734,121.1804,11119.0
2021-03-30 14:15:00,124.65,124.68,124.62,124.65,10575.0,121.1804,121.2095,121.1512,121.1804,10575.0
2021-03-30 14:20:00,124.64,124.64,124.43,124.5,8334.0,121.1706,121.1706,120.9665,121.0345,8334.0
2021-03-30 14:25:00,124.54,124.54,124.46,124.48,5501.0,121.0734,121.0734,120.9957,121.0151,5501.0
2021-03-30 14:30:00,124.5,124.81,124.45,124.81,2532.0,121.0345,121.3359,120.9859,121.3359,2532.0
2021-03-30 14:35:00,124.81,124.97,124.77,124.97,3220.0,121.3359,121.4915,121.297,121.4915,3220.0
2021-03-30 14:40:00,124.98,125.06,124.94,125.06,3642.0,121.5012,121.579,121.4623,121.579,3642.0
2021-03-30 14:45:00,125.08,125.25,125.04,125.25,4881.0,121.5984,121.7637,121.5595,121.7637,4881.0
2021-03-30 14:50:00,125.26,125.26,125.16,125.23,6005.0,121.7734,121.7734,121.6762,121.7442,6005.0
2021-03-30 14:55:00,125.25,125.46,125.18,125.39,8552.0,121.7637,121.9678,121.6956,121.8998,8552.0
2021-03-30 15:00:00,125.39,125.41,125.03,125.15,9170.0,121.8998,121.9192,121.5498,121.6664,9170.0
2021-03-30 15:05:00,125.11,125.25,125.06,125.14,5190.0,121.6276,121.7637,121.579,121.6567,5190.0
2021-03-30 15:10:00,125.12,125.13,125.04,125.08,5739.0,121.6373,121.647,121.5595,121.5984,5739.0
2021-03-30 15:15:00,125.12,125.21,125.08,125.2,7137.0,121.6373,121.7248,121.5984,121.7151,7137.0
2021-03-30 15:20:00,125.19,125.22,125.07,125.12,4645.0,121.7053,121.7345,121.5887,121.6373,4645.0
2021-03-30 15:25:00,125.11,125.11,124.96,125.04,8264.0,121.6276,121.6276,121.4817,121.5595,8264.0
2021-03-30 15:30:00,125.04,125.17,125.01,125.05,8745.0,121.5595,121.6859,121.5303,121.5692,8745.0
2021-03-30 15:35:00,125.03,125.16,124.95,124.96,8921.0,121.5498,121.6762,121.472,121.4817,8921.0
2021-03-30 15:40:00,124.94,125.04,124.91,124.95,16747.0,121.4623,121.5595,121.4331,121.472,16747.0
2021-03-30 15:45:00,124.93,125.01,124.7,124.7,15166.0,121.4526,121.5303,121.229,121.229,15166.0
2021-03-30 15:50:00,124.74,124.87,124.61,124.62,32025.0,121.2679,121.3942,121.1415,121.1512,32025.0
2021-03-30 15:55:00,124.63,124.85,124.55,124.85,52041.0,121.1609,121.3748,121.0832,121.3748,52041.0
2021-03-31 09:30:00,125.95,127.26,125.95,127.09,32377.0,122.4442,123.7177,122.4442,123.5525,32377.0
2021-03-31 09:35:00,126.94,127.18,126.92,127.16,13843.0,123.4066,123.6399,123.3872,123.6205,13843.0
2021-03-31 09:40:00,127.06,127.06,126.65,126.65,6904.0,123.5233,123.5233,123.1247,123.1247,6904.0
2021-03-31 09:45:00,126.64,126.68,126.5,126.53,6425.0,123.115,123.1539,122.9789,123.008,6425.0
2021-03-31 09:50:00,126.57,126.77,126.44,126.72,17987.0,123.0469,123.2414,122.9205,123.1927,17987.0
2021-03-31 09:55:00,126.74,127.17,126.68,127.17,14543.0,123.2122,123.6302,123.1539,123.6302,14543.0
2021-03-31 10:00:00,127.12,127.38,127.05,127.27,13746.0,123.5816,123.8344,123.5136,123.7274,13746.0
2021-03-31 10:05:00,127.27,127.34,127.12,127.32,13133.0,123.7274,123.7955,123.5816,123.776,13133.0
2021-03-31 10:10:00,127.38,127.39,126.9,127.06,14365.0,123.8344,123.8441,123.3677,123.5233,14365.0
2021-03-31 10:15:00,126.99,127.05,126.87,127.0,10032.0,123.4552,123.5136,123.3386,123.465,10032.0
2021-03-31 10:20:00,127.05,127.09,126.74,126.76,10182.0,123.5136,123.5525,123.2122,123.2316,10182.0
2021-03-31 10:25:00,126.79,127.0,126.79,126.91,9950.0,123.2608,123.465,123.2608,123.3775,9950.0
2021-03-31 10:30:00,126.92,127.13,126.89,127.01,4664.0,123.3872,123.5913,123.358,123.4747,4664.0
2021-03-31 10:35:00,127.01,127.09,126.83,126.93,8632.0,123.4747,123.5525,123.2997,123.3969,8632.0
2021-03-31 10:40:00,126.93,127.55,126.9,127.52,27944.0,123.3969,123.9996,123.3677,123.9705,27944.0
2021-03-31 10:45:00,127.52,127.81,127.5,127.77,23768.0,123.9705,124.2524,123.951,124.2135,23768.0
2021-03-31 10:50:00,127.77,127.87,127.63,127.81,8360.0,124.2135,124.3107,124.0774,124.2524,8360.0
2021-03-31 10:55:00,127.79,127.8,127.35,127.35,7000.0,124.233,124.2427,123.8052,123.8052,7000.0
2021-03-31 11:00:00,127.4,127.46,127.21,127.21,7615.0,123.8538,123.9122,123.6691,123.6691,7615.0
2021-03-31 11:05:00,127.13,127.18,127.04,127.17,7557.0,123.5913,123.6399,123.5038,123.6302,7557.0
2021-03-31 11:10:00,127.21,127.35,127.14,127.24,8138.0,123.6691,123.8052,123.6011,123.6983,8138.0
2021-03-31 11:15:00,127.29,127.39,127.26,127.31,6943.0,123.7469,123.8441,123.7177,123.7663,6943.0
2021-03-31 11:20:00,127.31,127.39,127.25,127.39,10364.0,123.7663,123.8441,123.708,123.8441,10364.0
2021-03-31 11:25:00,127.41,127.52,127.37,127.5,5724.0,123.8635,123.9705,123.8247,123.951,5724.0
2021-03-31 11:30:00,127.49,127.6,127.48,127.48,4507.0,123.9413,124.0483,123.9316,123.9316,4507.0
2021-03-31 11:35:00,127.5,127.58,127.41,127.5,2958.0,123.951,124.0288,123.8635,123.951,2958.0
2021-03-31 11:40:00,127.53,127.54,127.5,127.5,2252.0,123.9802,123.9899,123.951,123.951,2252.0
2021-03-31 11:45:00,127.54,127.75,127.54,127.62,6652.0,123.9899,124.1941,123.9899,124.0677,6652.0
2021-03-31 11:50:00,127.62,127.85,127.62,127.79,15102.0,124.0677,124.2913,124.0677,124.233,15102.0
2021-03-31 11:55:00,127.85,127.88,127.74,127.86,2774.0,124.2913,124.3205,124.1844,124.301,2774.0
2021-03-31 12:00:00,127.94,128.3,127.94,128.3,22101.0,124.3788,124.7288,124.3788,124.7288,22101.0
2021-03-31 12:05:00,128.28,128.46,128.28,128.3,21842.0,124.7093,124.8843,124.7093,124.7288,21842.0
2021-03-31 12:10:00,128.3,128.33,128.13,128.17,5490.0,124.7288,124.7579,124.5635,124.6024,5490.0
2021-03-31 12:15:00,128.16,128.25,128.14,128.22,9020.0,124.5927,124.6802,124.5732,124.651,9020.0
2021-03-31 12:20:00,128.26,128.44,128.23,128.41,4862.0,124.6899,124.8649,124.6607,124.8357,4862.0
2021-03-31 12:25:00,128.43,128.48,128.24,128.25,5483.0,124.8552,124.9038,124.6704,124.6802,5483.0
2021-03-31 12:30:00,128.27,128.35,128.19,128.24,4259.0,124.6996,124.7774,124.6218,124.6704,4259.0
2021-03-31 12:35:00,128.19,128.19,127.98,128.05,3324.0,124.6218,124.6218,124.4177,124.4857,3324.0
2021-03-31 12:40:00,128.06,128.15,128.06,128.06,2955.0,124.4955,124.5829,124.4955,124.4955,2955.0
2021-03-31 12:45:00,128.07,128.17,128.07,128.13,1438.0,124.5052,124.6024,124.5052,124.5635,1438.0
2021-03-31 12:50:00,128.18,128.2,128.14,128.18,1600.0,124.6121,124.6316,124.5732,124.6121,1600.0
2021-03-31 12:55:00,128.16,128.26,128.16,128.21,4214.0,124.5927,124.6899,124.5927,124.6413,4214.0
2021-03-31 13:00:00,128.15,128.24,128.07,128.24,9995.0,124.5829,124.6704,124.5052,124.6704,9995.0
2021-03-31 13:05:00,128.25,128.25,128.08,128.14,2959.0,124.6802,124.6802,124.5149,124.5732,2959.0
2021-03-31 13:10:00,128.16,128.22,128.1,128.1,3465.0,124.5927,124.651,124.5343,124.5343,3465.0
2021-03-31 13:15:00,128.08,128.17,127.92,127.92,5921.0,124.5149,124.6024,124.3593,124.3593,5921.0
2021-03-31 13:20:00,127.93,127.96,127.87,127.94,4608.0,124.3691,124.3982,124.3107,124.3788,4608.0
2021-03-31 13:25:00,127.91,127.97,127.83,127.92,2500.0,124.3496,124.408,124.2719,124.3593,2500.0
2021-03-31 13:30:00,127.92,127.94,127.87,127.93,4030.0,124.3593,124.3788,124.3107,124.3691,4030.0
2021-03-31 13:35:00,127.92,127.92,127.72,127.73,8033.0,124.3593,124.3593,124.1649,124.1746,8033.0
2021-03-31 13:40:00,127.71,127.78,127.67,127.76,2544.0,124.1552,124.2232,124.1163,124.2038,2544.0
2021-03-31 13:45:00,127.77,127.81,127.69,127.76,4850.0,124.2135,124.2524,124.1357,124.2038,4850.0
2021-03-31 13:50:00,127.74,127.93,127.74,127.91,4676.0,124.1844,124.3691,124.1844,124.3496,4676.0
2021-03-31 13:55:00,127.91,127.97,127.87,127.93,2998.0,124.3496,124.408,124.3107,124.3691,2998.0
2021-03-31 14:00:00,127.92,127.95,127.83,127.93,3401.0,124.3593,124.3885,124.2719,124.3691,3401.0
2021-03-31 14:05:00,127.95,128.01,127.82,127.84,2849.0,124.3885,124.4468,124.2621,124.2816,2849.0
2021-03-31 14:10:00,127.84,127.86,127.61,127.61,5469.0,124.2816,124.301,124.058,124.058,5469.0
2021-03-31 14:15:00,127.57,127.71,127.56,127.68,5846.0,124.0191,124.1552,124.0094,124.126,5846.0
2021-03-31 14:20:00,127.68,127.76,127.66,127.67,4164.0,124.126,124.2038,124.1066,124.1163,4164.0
2021-03-31 14:25:00,127.7,127.74,127.64,127.68,3832.0,124.1455,124.1844,124.0871,124.126,3832.0
2021-03-31 14:30:00,127.68,127.8,127.68,127.79,4145.0,124.126,124.2427,124.126,124.233,4145.0
2021-03-31 14:35:00,127.79,127.96,127.77,127.86,3675.0,124.233,124.3982,124.2135,124.301,3675.0
2021-03-31 14:40:00,127.84,128.02,127.79,128.02,4600.0,124.2816,124.4566,124.233,124.4566,4600.0
2021-03-31 14:45:00,128.03,128.1,127.96,127.99,4024.0,124.4663,124.5343,124.3982,124.4274,4024.0
2021-03-31 14:50:00,128.0,128.1,127.99,128.08,2878.0,124.4371,124.5343,124.4274,124.5149,2878.0
2021-03-31 14:55:00,128.08,128.16,127.98,127.98,6658.0,124.5149,124.5927,124.4177,124.4177,6658.0
2021-03-31 15:00:00,127.92,128.04,127.87,127.93,3100.0,124.3593,124.476,124.3107,124.3691,3100.0
2021-03-31 15:05:00,127.92,127.92,127.8,127.86,3653.0,124.3593,124.3593,124.2427,124.301,3653.0
2021-03-31 15:10:00,127.84,127.85,127.69,127.72,3277.0,124.2816,124.2913,124.1357,124.1649,3277.0
2021-03-31 15:15:00,127.74,127.86,127.71,127.71,3882.0,124.1844,124.301,124.1552,124.1552,3882.0
2021-03-31 15:20:00,127.72,127.75,127.65,127.65,5466.0,124.1649,124.1941,124.0969,124.0969,5466.0
2021-03-31 15:25:00,127.64,127.7,127.55,127.57,11359.0,124.0871,124.1455,123.9996,124.0191,11359.0
2021-03-31 15:30:00,127.57,127.71,127.43,127.49,11906.0,124.0191,124.1552,123.883,123.9413,11906.0
2021-03-31 15:35:00,127.5,127.56,127.38,127.38,11989.0,123.951,124.0094,123.8344,123.8344,11989.0
2021-03-31 15:40:00,127.32,127.51,127.29,127.48,12171.0,123.776,123.9608,123.7469,123.9316,12171.0
2021-03-31 15:45:00,127.47,127.54,127.43,127.54,11129.0,123.9219,123.9899,123.883,123.9899,11129.0
2021-03-31 15:50:00,127.55,127.62,127.32,127.45,27708.0,123.9996,124.0677,123.776,123.9024,27708.0
2021-03-31 15:55:00,127.42,127.58,127.08,127.2,108399.0,123.8733,124.0288,123.5427,123.6594,108399.0
2021-04-01 09:30:00,128.0,128.26,127.0,127.08,44391.0,124.4371,124.6899,123.465,123.5427,44391.0
2021-04-01 09:35:00,127.16,128.03,127.12,128.03,14495.0,123.6205,124.4663,123.5816,124.4663,14495.0
2021-04-01 09:40:00,127.96,128.11,127.31,127.32,14367.0,124.3982,124.5441,123.7663,123.776,14367.0
2021-04-01 09:45:00,127.5,127.74,127.39,127.45,7995.0,123.951,124.1844,123.8441,123.9024,7995.0
2021-04-01 09:50:00,127.41,127.71,127.32,127.32,8077.0,123.8635,124.1552,123.776,123.776,8077.0
2021-04-01 09:55:00,127.34,127.35,127.21,127.32,6878.0,123.7955,123.8052,123.6691,123.776,6878.0
2021-04-01 10:00:00,127.35,127.35,127.05,127.2,7110.0,123.8052,123.8052,123.5136,123.6594,7110.0
2021-04-01 10:05:00,127.23,127.5,127.23,127.5,5988.0,123.6886,123.951,123.6886,123.951,5988.0
2021-04-01 10:10:00,127.42,127.47,127.28,127.47,9567.0,123.8733,123.9219,123.7372,123.9219,9567.0
2021-04-01 10:15:00,127.41,127.66,127.41,127.65,16849.0,123.8635,124.1066,123.8635,124.0969,16849.0
2021-04-01 10:20:00,127.64,127.76,127.6,127.7,10641.0,124.0871,124.2038,124.0483,124.1455,10641.0
2021-04-01 10:25:00,127.7,127.88,127.69,127.82,8935.0,124.1455,124.3205,124.1357,124.2621,8935.0
2021-04-01 10:30:00,127.8,127.85,127.61,127.62,8228.0,124.2427,124.2913,124.058,124.0677,8228.0
2021-04-01 10:35:00,127.63,127.68,127.57,127.57,10446.0,124.0774,124.126,124.0191,124.0191,10446.0
2021-04-01 10:40:00,127.6,127.84,127.58,127.73,7435.0,124.0483,124.2816,124.0288,124.1746,7435.0
2021-04-01 10:45:00,127.7,127.7,127.57,127.66,5449.0,124.1455,124.1455,124.0191,124.1066,5449.0
2021-04-01 10:50:00,127.65,127.81,127.65,127.66,3800.0,124.0969,124.2524,124.0969,124.1066,3800.0
2021-04-01 10:55:00,127.66,127.96,127.64,127.96,5170.0,124.1066,124.3982,124.0871,124.3982,5170.0
2021-04-01 11:00:00,128.03,128.22,128.03,128.16,14246.0,124.4663,124.651,124.4663,124.5927,14246.0
2021-04-01 11:05:00,128.12,128.13,127.9,127.98,11630.0,124.5538,124.5635,124.3399,124.4177,11630.0
2021-04-01 11:10:00,127.98,128.03,127.7,127.82,40400.0,124.4177,124.4663,124.1455,124.2621,40400.0
2021-04-01 11:15:00,127.84,128.08,127.73,127.95,18826.0,124.2816,124.5149,124.1746,124.3885,18826.0
2021-04-01 11:20:00,127.97,128.3,127.97,128.14,6658.0,124.408,124.7288,124.408,124.5732,6658.0
2021-04-01 11:25:00,128.05,128.22,128.0,128.17,6949.0,124.4857,124.651,124.4371,124.6024,6949.0
2021-04-01 11:30:00,128.18,128.21,128.03,128.03,10433.0,124.6121,124.6413,124.4663,124.4663,10433.0
2021-04-01 11:35:00,128.09,128.09,127.79,127.84,8593.0,124.5246,124.5246,124.233,124.2816,8593.0
2021-04-01 11:40:00,127.84,127.89,127.72,127.89,5143.0,124.2816,124.3302,124.1649,124.3302,5143.0
2021-04-01 11:45:00,127.91,127.96,127.87,127.96,8194.0,124.3496,124.3982,124.3107,124.3982,8194.0
2021-04-01 11:50:00,127.92,127.94,127.72,127.81,5220.0,124.3593,124.3788,124.1649,124.2524,5220.0
2021-04-01 11:55:00,127.84,127.91,127.81,127.82,3219.0,124.2816,124.3496,124.2524,124.2621,3219.0
2021-04-01 12:00:00,127.82,128.03,127.82,127.92,4510.0,124.2621,124.4663,124.2621,124.3593,4510.0
2021-04-01 12:05:00,127.96,128.01,127.86,127.98,6705.0,124.3982,124.4468,124.301,124.4177,6705.0
2021-04-01 12:10:00,127.98,128.03,127.79,127.85,5779.0,124.4177,124.4663,124.233,124.2913,5779.0
2021-04-01 12:15:00,127.86,128.01,127.86,127.91,4994.0,124.301,124.4468,124.301,124.3496,4994.0
2021-04-01 12:20:00,127.9,127.97,127.89,127.95,3500.0,124.3399,124.408,124.3302,124.3885,3500.0
2021-04-01 12:25:00,127.94,127.97,127.87,127.91,2481.0,124.3788,124.408,124.3107,124.3496,2481.0
2021-04-01 12:30:00,127.9,127.9,127.74,127.74,5902.0,124.3399,124.3399,124.1844,124.1844,5902.0
2021-04-01 12:35:00,127.76,127.76,127.58,127.6,4363.0,124.2038,124.2038,124.0288,124.0483,4363.0
2021-04-01 12:40:00,127.59,127.76,127.59,127.67,8432.0,124.0385,124.2038,124.0385,124.1163,8432.0
2021-04-01 12:45:00,127.65,127.74,127.56,127.56,4105.0,124.0969,124.1844,124.0094,124.0094,4105.0
2021-04-01 12:50:00,127.55,127.72,127.55,127.71,4065.0,123.9996,124.1649,123.9996,124.1552,4065.0
2021-04-01 12:55:00,127.69,127.78,127.68,127.75,2463.0,124.1357,124.2232,124.126,124.1941,2463.0
2021-04-01 13:00:00,127.77,127.8,127.61,127.65,5197.0,124.2135,124.2427,124.058,124.0969,5197.0
2021-04-01 13:05:00,127.68,127.72,127.6,127.64,3826.0,124.126,124.1649,124.0483,124.0871,3826.0
2021-04-01 13:10:00,127.66,127.71,127.59,127.65,7260.0,124.1066,124.1552,124.0385,124.0969,7260.0
2021-04-01 13:15:00,127.69,127.69,127.58,127.64,7651.0,124.1357,124.1357,124.0288,124.0871,7651.0
2021-04-01 13:20:00,127.65,127.76,127.63,127.73,4201.0,124.0969,124.2038,124.0774,124.1746,4201.0
2021-04-01 13:25:00,127.75,127.81,127.66,127.66,3867.0,124.1941,124.2524,124.1066,124.1066,3867.0
2021-04-01 13:30:00,127.66,127.82,127.66,127.81,3006.0,124.1066,124.2621,124.1066,124.2524,3006.0
2021-04-01 13:35:00,127.81,127.88,127.75,127.86,4706.0,124.2524,124.3205,124.1941,124.301,4706.0
2021-04-01 13:40:00,127.86,127.91,127.85,127.88,3652.0,124.301,124.3496,124.2913,124.3205,3652.0
2021-04-01 13:45:00,127.86,127.88,127.7,127.8,6663.0,124.301,124.3205,124.1455,124.2427,6663.0
2021-04-01 13:50:00,127.78,127.8,127.7,127.72,4406.0,124.2232,124.2427,124.1455,124.1649,4406.0
2021-04-01 13:55:00,127.7,127.73,127.64,127.67,3831.0,124.1455,124.1746,124.0871,124.1163,3831.0
2021-04-01 14:00:00,127.67,127.86,127.67,127.8,3004.0,124.1163,124.301,124.1163,124.2427,3004.0
2021-04-01 14:05:00,127.78,127.79,127.69,127.71,4621.0,124.2232,124.233,124.1357,124.1552,4621.0
2021-04-01 14:10:00,127.7,127.72,127.66,127.7,3336.0,124.1455,124.1649,124.1066,124.1455,3336.0
2021-04-01 14:15:00,127.68,127.78,127.67,127.78,4516.0,124.126,124.2232,124.1163,124.2232,4516.0
2021-04-01 14:20:00,127.8,127.84,127.77,127.79,4313.0,124.2427,124.2816,124.2135,124.233,4313.0
2021-04-01 14:25:00,127.78,127.82,127.77,127.82,4188.0,124.2232,124.2621,124.2135,124.2621,4188.0
2021-04-01 14:30:00,127.83,127.89,127.82,127.89,3105.0,124.2719,124.3302,124.2621,124.3302,3105.0
2021-04-01 14:35:00,127.91,127.91,127.86,127.89,4739.0,124.3496,124.3496,124.301,124.3302,4739.0
2021-04-01 14:40:00,127.89,127.93,127.86,127.88,6606.0,124.3302,124.3691,124.301,124.3205,6606.0
2021-04-01 14:45:00,127.9,127.93,127.79,127.83,4429.0,124.3399,124.3691,124.233,124.2719,4429.0
2021-04-01 14:50:00,127.86,127.86,127.72,127.74,3601.0,124.301,124.301,124.1649,124.1844,3601.0
2021-04-01 14:55:00,127.75,127.77,127.64,127.64,4805.0,124.1941,124.2135,124.0871,124.0871,4805.0
2021-04-01 15:00:00,127.62,127.71,127.62,127.69,4223.0,124.0677,124.1552,124.0677,124.1357,4223.0
2021-04-01 15:05:00,127.69,127.74,127.63,127.72,6644.0,124.1357,124.1844,124.0774,124.1649,6644.0
2021-04-01 15:10:00,127.76,127.76,127.53,127.53,7027.0,124.2038,124.2038,123.9802,123.9802,7027.0
2021-04-01 15:15:00,127.52,127.56,127.49,127.5,5168.0,123.9705,124.0094,123.9413,123.951,5168.0
2021-04-01 15:20:00,127.5,127.52,127.43,127.47,5586.0,123.951,123.9705,123.883,123.9219,5586.0
2021-04-01 15:25:00,127.49,127.56,127.48,127.56,10509.0,123.9413,124.0094,123.9316,124.0094,10509.0
2021-04-01 15:30:00,127.55,127.73,127.51,127.66,7453.0,123.9996,124.1746,123.9608,124.1066,7453.0
2021-04-01 15:35:00,127.65,127.7,127.51,127.56,11706.0,124.0969,124.1455,123.9608,124.0094,11706.0
2021-04-01 15:40:00,127.55,127.6,127.53,127.56,8837.0,123.9996,124.0483,123.9802,124.0094,8837.0
2021-04-01 15:45:00,127.54,127.79,127.54,127.77,15522.0,123.9899,124.233,123.9899,124.2135,15522.0
2021-04-01 15:50:00,127.77,127.78,127.52,127.65,25574.0,124.2135,124.2232,123.9705,124.0969,25574.0
2021-04-01 15:55:00,127.66,127.85,127.55,127.68,39762.0,124.1066,124.2913,123.9996,124.126,39762.0
2021-04-05 09:30:00,129.0,130.61,129.0,130.17,44949.0,125.5964,127.164,125.5964,126.7356,44949.0
2021-04-05 09:35:00,130.27,130.54,129.81,129.9,12465.0,126.8329,127.0958,126.3851,126.4727,12465.0
2021-04-05 09:40:00,129.89,130.1,129.88,129.96,10385.0,126.463,126.6674,126.4532,126.5311,10385.0
2021-04-05 09:45:00,129.94,130.07,129.8,129.95,12267.0,126.5116,126.6382,126.3753,126.5214,12267.0
2021-04-05 09:50:00,130.06,130.11,129.77,130.0,7712.0,126.6285,126.6771,126.3461,126.5701,7712.0
2021-04-05 09:55:00,130.0,130.01,129.84,129.99,7604.0,126.5701,126.5798,126.4143,126.5603,7604.0
2021-04-05 10:00:00,129.95,130.0,129.71,129.77,7748.0,126.5214,126.5701,126.2877,126.3461,7748.0
2021-04-05 10:05:00,129.79,129.99,129.77,129.87,9345.0,126.3656,126.5603,126.3461,126.4435,9345.0
2021-04-05 10:10:00,129.86,129.96,129.6,129.64,5505.0,126.4337,126.5311,126.1806,126.2195,5505.0
2021-04-05 10:15:00,129.81,129.93,129.7,129.9,4208.0,126.3851,126.5019,126.278,126.4727,4208.0
2021-04-05 10:20:00,129.91,130.12,129.83,130.0,7836.0,126.4824,126.6869,126.4045,126.5701,7836.0
2021-04-05 10:25:00,130.0,130.01,129.76,129.8,3567.0,126.5701,126.5798,126.3364,126.3753,3567.0
2021-04-05 10:30:00,129.72,130.09,129.72,130.05,14783.0,126.2974,126.6577,126.2974,126.6187,14783.0
2021-04-05 10:35:00,130.04,130.08,129.88,129.9,18895.0,126.609,126.6479,126.4532,126.4727,18895.0
2021-04-05 10:40:00,129.96,130.05,129.93,129.97,7026.0,126.5311,126.6187,126.5019,126.5408,7026.0
2021-04-05 10:45:00,129.97,130.05,129.8,129.86,6239.0,126.5408,126.6187,126.3753,126.4337,6239.0
2021-04-05 10:50:00,129.96,130.03,129.85,129.85,3877.0,126.5311,126.5993,126.424,126.424,3877.0
2021-04-05 10:55:00,129.87,129.87,129.71,129.76,7250.0,126.4435,126.4435,126.2877,126.3364,7250.0
2021-04-05 11:00:00,129.8,130.0,129.8,129.86,3115.0,126.3753,126.5701,126.3753,126.4337,3115.0
2021-04-05 11:05:00,129.84,129.91,129.81,129.9,4309.0,126.4143,126.4824,126.3851,126.4727,4309.0
2021-04-05 11:10:00,129.95,130.1,129.95,129.99,11303.0,126.5214,126.6674,126.5214,126.5603,11303.0
2021-04-05 11:15:00,130.0,130.05,129.95,130.01,7517.0,126.5701,126.6187,126.5214,126.5798,7517.0
2021-04-05 11:20:00,130.0,130.0,129.88,130.0,3688.0,126.5701,126.5701,126.4532,126.5701,3688.0
2021-04-05 11:25:00,130.0,130.29,129.79,129.83,13282.0,126.5701,126.8524,126.3656,126.4045,13282.0
2021-04-05 11:30:00,129.89,130.22,129.89,130.08,14686.0,126.463,126.7842,126.463,126.6479,14686.0
2021-04-05 11:35:00,130.07,130.19,130.06,130.12,23116.0,126.6382,126.755,126.6285,126.6869,23116.0
2021-04-05 11:40:00,130.14,130.49,130.12,130.4,29443.0,126.7064,127.0471,126.6869,126.9595,29443.0
2021-04-05 11:45:00,130.42,130.46,130.29,130.33,3807.0,126.979,127.0179,126.8524,126.8913,3807.0
2021-04-05 11:50:00,130.36,130.37,130.16,130.24,8992.0,126.9206,126.9303,126.7258,126.8037,8992.0
2021-04-05 11:55:00,130.26,130.29,130.16,130.19,7753.0,126.8232,126.8524,126.7258,126.755,7753.0
2021-04-05 12:00:00,130.2,130.29,130.17,130.25,5232.0,126.7648,126.8524,126.7356,126.8135,5232.0
2021-04-05 12:05:00,130.25,130.26,130.14,130.22,3500.0,126.8135,126.8232,126.7064,126.7842,3500.0
2021-04-05 12:10:00,130.24,130.35,130.2,130.27,4610.0,126.8037,126.9108,126.7648,126.8329,4610.0
2021-04-05 12:15:00,130.3,130.38,130.18,130.25,4405.0,126.8621,126.94,126.7453,126.8135,4405.0
2021-04-05 12:20:00,130.27,130.27,130.17,130.18,2827.0,126.8329,126.8329,126.7356,126.7453,2827.0
2021-04-05 12:25:00,130.15,130.19,130.09,130.15,2397.0,126.7161,126.755,126.6577,126.7161,2397.0
2021-04-05 12:30:00,130.11,130.3,130.07,130.23,3917.0,126.6771,126.8621,126.6382,126.794,3917.0
2021-04-05 12:35:00,130.24,130.3,130.21,130.21,4194.0,126.8037,126.8621,126.7745,126.7745,4194.0
2021-04-05 12:40:00,130.24,130.24,130.06,130.07,7129.0,126.8037,126.8037,126.6285,126.6382,7129.0
2021-04-05 12:45:00,130.08,130.13,130.03,130.08,7080.0,126.6479,126.6966,126.5993,126.6479,7080.0
2021-04-05 12:50:00,130.1,130.12,129.96,129.96,11286.0,126.6674,126.6869,126.5311,126.5311,11286.0
2021-04-05 12:55:00,129.95,130.07,129.95,129.96,5007.0,126.5214,126.6382,126.5214,126.5311,5007.0
2021-04-05 13:00:00,129.99,130.02,129.9,129.97,8309.0,126.5603,126.5895,126.4727,126.5408,8309.0
2021-04-05 13:05:00,129.95,130.02,129.93,129.98,6691.0,126.5214,126.5895,126.5019,126.5506,6691.0
2021-04-05 13:10:00,129.95,130.01,129.92,129.97,3570.0,126.5214,126.5798,126.4922,126.5408,3570.0
2021-04-05 13:15:00,129.97,130.05,129.92,129.98,5377.0,126.5408,126.6187,126.4922,126.5506,5377.0
2021-04-05 13:20:00,129.96,129.98,129.89,129.93,2674.0,126.5311,126.5506,126.463,126.5019,2674.0
2021-04-05 13:25:00,129.97,130.01,129.93,130.0,3842.0,126.5408,126.5798,126.5019,126.5701,3842.0
2021-04-05 13:30:00,130.0,130.03,129.96,129.98,6670.0,126.5701,126.5993,126.5311,126.5506,6670.0
2021-04-05 13:35:00,129.98,130.03,129.9,129.93,4554.0,126.5506,126.5993,126.4727,126.5019,4554.0
2021-04-05 13:40:00,129.94,130.01,129.92,129.93,4066.0,126.5116,126.5798,126.4922,126.5019,4066.0
2021-04-05 13:45:00,129.91,130.04,129.91,129.94,4059.0,126.4824,126.609,126.4824,126.5116,4059.0
2021-04-05 13:50:00,129.95,130.02,129.94,129.98,4755.0,126.5214,126.5895,126.5116,126.5506,4755.0
2021-04-05 13:55:00,129.99,130.02,129.91,129.97,7716.0,126.5603,126.5895,126.4824,126.5408,7716.0
2021-04-05 14:00:00,129.99,130.0,129.88,129.89,5081.0,126.5603,126.5701,126.4532,126.463,5081.0
2021-04-05 14:05:00,129.93,130.02,129.93,129.95,3389.0,126.5019,126.5895,126.5019,126.5214,3389.0
2021-04-05 14:10:00,129.98,130.02,129.92,129.98,5189.0,126.5506,126.5895,126.4922,126.5506,5189.0
2021-04-05 14:15:00,129.98,129.99,129.94,129.95,3812.0,126.5506,126.5603,126.5116,126.5214,3812.0
2021-04-05 14:20:00,129.98,130.01,129.96,130.0,8443.0,126.5506,126.5798,126.5311,126.5701,8443.0
2021-04-05 14:25:00,129.99,129.99,129.87,129.89,4775.0,126.5603,126.5603,126.4435,126.463,4775.0
2021-04-05 14:30:00,129.88,129.94,129.84,129.92,3000.0,126.4532,126.5116,126.4143,126.4922,3000.0
2021-04-05 14:35:00,129.92,130.0,129.86,129.91,4901.0,126.4922,126.5701,126.4337,126.4824,4901.0
2021-04-05 14:40:00,129.95,129.98,129.88,129.91,4520.0,126.5214,126.5506,126.4532,126.4824,4520.0
2021-04-05 14:45:00,129.91,129.92,129.71,129.71,3702.0,126.4824,126.4922,126.2877,126.2877,3702.0
2021-04-05 14:50:00,129.73,129.75,129.69,129.73,3826.0,126.3072,126.3266,126.2682,126.3072,3826.0
2021-04-05 14:55:00,129.76,129.8,129.64,129.67,3766.0,126.3364,126.3753,126.2195,126.2488,3766.0
2021-04-05 15:00:00,129.67,129.71,129.46,129.49,3851.0,126.2488,126.2877,126.0443,126.0735,3851.0
2021-04-05 15:05:00,129.46,129.52,129.4,129.43,6966.0,126.0443,126.1027,125.9859,126.0151,6966.0
2021-04-05 15:10:00,129.42,129.51,129.34,129.44,7592.0,126.0054,126.093,125.9275,126.0248,7592.0
2021-04-05 15:15:00,129.45,129.57,129.38,129.53,5521.0,126.0346,126.1514,125.9664,126.1125,5521.0
2021-04-05 15:20:00,129.52,129.58,129.43,129.43,4239.0,126.1027,126.1611,126.0151,126.0151,4239.0
2021-04-05 15:25:00,129.42,129.56,129.33,129.5,7107.0,126.0054,126.1417,125.9177,126.0832,7107.0
2021-04-05 15:30:00,129.51,129.67,129.44,129.59,7542.0,126.093,126.2488,126.0248,126.1709,7542.0
2021-04-05 15:35:00,129.62,129.75,129.6,129.74,7899.0,126.2001,126.3266,126.1806,126.3169,7899.0
2021-04-05 15:40:00,129.77,129.87,129.69,129.87,11128.0,126.3461,126.4435,126.2682,126.4435,11128.0
2021-04-05 15:45:00,129.85,130.01,129.84,129.93,9979.0,126.424,126.5798,126.4143,126.5019,9979.0
2021-04-05 15:50:00,129.87,130.03,129.83,130.0,20131.0,126.4435,126.5993,126.4045,126.5701,20131.0
2021-04-05 15:55:00,129.97,130.07,129.87,129.99,68059.0,126.5408,126.6382,126.4435,126.5603,68059.0
2021-04-06 09:30:00,130.57,130.79,129.87,129.87,53249.0,127.125,127.3392,126.4435,126.4435,53249.0
2021-04-06 09:35:00,130.08,130.55,129.9,130.41,17540.0,126.6479,127.1055,126.4727,126.9692,17540.0
2021-04-06 09:40:00,130.4,130.79,130.33,130.38,40648.0,126.9595,127.3392,126.8913,126.94,40648.0
2021-04-06 09:45:00,130.45,130.48,130.31,130.42,19338.0,127.0082,127.0374,126.8719,126.979,19338.0
2021-04-06 09:50:00,130.41,130.74,130.36,130.55,25728.0,126.9692,127.2905,126.9206,127.1055,25728.0
2021-04-06 09:55:00,130.55,130.92,130.43,130.77,28245.0,127.1055,127.4658,126.9887,127.3197,28245.0
2021-04-06 10:00:00,130.73,130.83,130.46,130.66,10975.0,127.2808,127.3782,127.0179,127.2126,10975.0
2021-04-06 10:05:00,130.72,131.08,130.69,131.08,18854.0,127.2711,127.6216,127.2418,127.6216,18854.0
2021-04-06 10:10:00,131.09,131.39,131.09,131.38,26768.0,127.6313,127.9234,127.6313,127.9136,26768.0
2021-04-06 10:15:00,131.31,131.49,131.21,131.43,24982.0,127.8455,128.0207,127.7481,127.9623,24982.0
2021-04-06 10:20:00,131.45,131.83,131.41,131.83,24007.0,127.9818,128.3518,127.9428,128.3518,24007.0
2021-04-06 10:25:00,131.81,131.85,131.43,131.44,23046.0,128.3323,128.3712,127.9623,127.9721,23046.0
2021-04-06 10:30:00,131.48,131.48,131.31,131.46,17462.0,128.011,128.011,127.8455,127.9915,17462.0
2021-04-06 10:35:00,131.45,131.69,131.44,131.69,7639.0,127.9818,128.2155,127.9721,128.2155,7639.0
2021-04-06 10:40:00,131.71,131.78,131.53,131.53,7810.0,128.2349,128.3031,128.0597,128.0597,7810.0
2021-04-06 10:45:00,131.54,131.54,131.25,131.26,7012.0,128.0694,128.0694,127.7871,127.7968,7012.0
2021-04-06 10:50:00,131.33,131.4,131.29,131.4,8745.0,127.865,127.9331,127.826,127.9331,8745.0
2021-04-06 10:55:00,131.41,131.56,131.35,131.37,17545.0,127.9428,128.0889,127.8844,127.9039,17545.0
2021-04-06 11:00:00,131.37,131.58,131.34,131.51,11573.0,127.9039,128.1084,127.8747,128.0402,11573.0
2021-04-06 11:05:00,131.5,131.56,131.32,131.53,10658.0,128.0305,128.0889,127.8552,128.0597,10658.0
2021-04-06 11:10:00,131.53,131.86,131.52,131.86,9596.0,128.0597,128.381,128.0499,128.381,9596.0
2021-04-06 11:15:00,131.84,131.86,131.59,131.59,9521.0,128.3615,128.381,128.1181,128.1181,9521.0
2021-04-06 11:20:00,131.59,131.6,131.39,131.44,8947.0,128.1181,128.1278,127.9234,127.9721,8947.0
2021-04-06 11:25:00,131.41,131.51,131.33,131.4,5263.0,127.9428,128.0402,127.865,127.9331,5263.0
2021-04-06 11:30:00,131.45,131.45,131.28,131.34,4389.0,127.9818,127.9818,127.8163,127.8747,4389.0
2021-04-06 11:35:00,131.32,131.49,131.32,131.44,4280.0,127.8552,128.0207,127.8552,127.9721,4280.0
2021-04-06 11:40:00,131.44,131.53,131.35,131.5,4661.0,127.9721,128.0597,127.8844,128.0305,4661.0
2021-04-06 11:45:00,131.52,131.53,131.43,131.47,7323.0,128.0499,128.0597,127.9623,128.0013,7323.0
2021-04-06 11:50:00,131.47,131.47,131.41,131.44,2724.0,128.0013,128.0013,127.9428,127.9721,2724.0
2021-04-06 11:55:00,131.47,131.51,131.43,131.46,3969.0,128.0013,128.0402,127.9623,127.9915,3969.0
2021-04-06 12:00:00,131.47,131.48,131.24,131.25,3689.0,128.0013,128.011,127.7773,127.7871,3689.0
2021-04-06 12:05:00,131.22,131.45,131.22,131.35,3550.0,127.7579,127.9818,127.7579,127.8844,3550.0
2021-04-06 12:10:00,131.36,131.48,131.35,131.42,2861.0,127.8942,128.011,127.8844,127.9526,2861.0
2021-04-06 12:15:00,131.44,131.45,131.35,131.39,3402.0,127.9721,127.9818,127.8844,127.9234,3402.0
2021-04-06 12:20:00,131.37,131.45,131.3,131.42,3017.0,127.9039,127.9818,127.8358,127.9526,3017.0
2021-04-06 12:25:00,131.36,131.46,131.32,131.43,2996.0,127.8942,127.9915,127.8552,127.9623,2996.0
2021-04-06 12:30:00,131.39,131.51,131.38,131.45,2937.0,127.9234,128.0402,127.9136,127.9818,2937.0
2021-04-06 12:35:00,131.45,131.46,131.36,131.43,2393.0,127.9818,127.9915,127.8942,127.9623,2393.0
2021-04-06 12:40:00,131.42,131.43,131.38,131.41,2900.0,127.9526,127.9623,127.9136,127.9428,2900.0
2021-04-06 12:45:00,131.4,131.45,131.39,131.45,3030.0,127.9331,127.9818,127.9234,127.9818,3030.0
2021-04-06 12:50:00,131.44,131.52,131.4,131.49,4463.0,127.9721,128.0499,127.9331,128.0207,4463.0
2021-04-06 12:55:00,131.46,131.52,131.45,131.52,8458.0,127.9915,128.0499,127.9818,128.0499,8458.0
2021-04-06 13:00:00,131.52,131.55,131.27,131.27,7947.0,128.0499,128.0792,127.8065,127.8065,7947.0
2021-04-06 13:05:00,131.28,131.41,131.25,131.34,8105.0,127.8163,127.9428,127.7871,127.8747,8105.0
2021-04-06 13:10:00,131.31,131.31,131.17,131.25,3877.0,127.8455,127.8455,127.7092,127.7871,3877.0
2021-04-06 13:15:00,131.24,131.3,131.22,131.23,5100.0,127.7773,127.8358,127.7579,127.7676,5100.0
2021-04-06 13:20:00,131.19,131.37,131.19,131.31,5266.0,127.7287,127.9039,127.7287,127.8455,5266.0
2021-04-06 13:25:00,131.32,131.36,131.25,131.31,7608.0,127.8552,127.8942,127.7871,127.8455,7608.0
2021-04-06 13:30:00,131.3,131.46,131.27,131.44,4703.0,127.8358,127.9915,127.8065,127.9721,4703.0
2021-04-06 13:35:00,131.44,131.54,131.4,131.41,9483.0,127.9721,128.0694,127.9331,127.9428,9483.0
2021-04-06 13:40:00,131.46,131.52,131.42,131.45,7692.0,127.9915,128.0499,127.9526,127.9818,7692.0
2021-04-06 13:45:00,131.45,131.55,131.45,131.51,9317.0,127.9818,128.0792,127.9818,128.0402,9317.0
2021-04-06 13:50:00,131.49,131.49,131.38,131.4,3068.0,128.0207,128.0207,127.9136,127.9331,3068.0
2021-04-06 13:55:00,131.39,131.44,131.39,131.42,3203.0,127.9234,127.9721,127.9234,127.9526,3203.0
2021-04-06 14:00:00,131.4,131.52,131.35,131.51,4917.0,127.9331,128.0499,127.8844,128.0402,4917.0
2021-04-06 14:05:00,131.49,131.52,131.43,131.49,7135.0,128.0207,128.0499,127.9623,128.0207,7135.0
2021-04-06 14:10:00,131.46,131.5,131.37,131.49,5333.0,127.9915,128.0305,127.9039,128.0207,5333.0
2021-04-06 14:15:00,131.49,131.66,131.43,131.61,11888.0,128.0207,128.1863,127.9623,128.1376,11888.0
2021-04-06 14:20:00,131.57,131.65,131.57,131.65,5233.0,128.0986,128.1765,128.0986,128.1765,5233.0
2021-04-06 14:25:00,131.68,131.68,131.54,131.56,6101.0,128.2057,128.2057,128.0694,128.0889,6101.0
2021-04-06 14:30:00,131.52,131.52,131.37,131.39,2108.0,128.0499,128.0499,127.9039,127.9234,2108.0
2021-04-06 14:35:00,131.38,131.38,131.25,131.36,5024.0,127.9136,127.9136,127.7871,127.8942,5024.0
2021-04-06 14:40:00,131.38,131.53,131.36,131.52,4808.0,127.9136,128.0597,127.8942,128.0499,4808.0
2021-04-06 14:45:00,131.53,131.61,131.46,131.48,24156.0,128.0597,128.1376,127.9915,128.011,24156.0
2021-04-06 14:50:00,131.41,131.43,131.28,131.3,6141.0,127.9428,127.9623,127.8163,127.8358,6141.0
2021-04-06 14:55:00,131.34,131.41,131.32,131.36,5940.0,127.8747,127.9428,127.8552,127.8942,5940.0
2021-04-06 15:00:00,131.36,131.36,131.07,131.08,5575.0,127.8942,127.8942,127.6118,127.6216,5575.0
2021-04-06 15:05:00,131.08,131.09,131.0,131.02,5973.0,127.6216,127.6313,127.5437,127.5631,5973.0
2021-04-06 15:10:00,131.05,131.09,130.94,131.04,6283.0,127.5923,127.6313,127.4852,127.5826,6283.0
2021-04-06 15:15:00,131.06,131.09,130.99,131.09,3874.0,127.6021,127.6313,127.5339,127.6313,3874.0
2021-04-06 15:20:00,131.09,131.09,130.94,130.98,7507.0,127.6313,127.6313,127.4852,127.5242,7507.0
2021-04-06 15:25:00,130.99,131.01,130.82,130.91,8021.0,127.5339,127.5534,127.3684,127.456,8021.0
2021-04-06 15:30:00,130.93,130.94,130.79,130.8,15900.0,127.4755,127.4852,127.3392,127.3489,15900.0
2021-04-06 15:35:00,130.8,130.81,130.67,130.69,8013.0,127.3489,127.3587,127.2224,127.2418,8013.0
2021-04-06 15:40:00,130.67,130.79,130.61,130.72,16942.0,127.2224,127.3392,127.164,127.2711,16942.0
2021-04-06 15:45:00,130.7,130.83,130.7,130.72,18671.0,127.2516,127.3782,127.2516,127.2711,18671.0
2021-04-06 15:50:00,130.72,130.76,130.57,130.68,35567.0,127.2711,127.31,127.125,127.2321,35567.0
2021-04-06 15:55:00,130.68,131.06,130.67,131.04,79436.0,127.2321,127.6021,127.2224,127.5826,79436.0
2021-04-07 09:30:00,130.25,130.48,129.81,129.81,18975.0,126.8135,127.0374,126.3851,126.3851,18975.0
2021-04-07 09:35:00,130.02,130.57,130.01,130.57,6403.0,126.5895,127.125,126.5798,127.125,6403.0
2021-04-07 09:40:00,130.5,130.56,130.39,130.39,3840.0,127.0569,127.1153,126.9498,126.9498,3840.0
2021-04-07 09:45:00,130.47,130.55,130.03,130.03,5441.0,127.0276,127.1055,126.5993,126.5993,5441.0
2021-04-07 09:50:00,130.22,130.36,130.05,130.22,2947.0,126.7842,126.9206,126.6187,126.7842,2947.0
2021-04-07 09:55:00,130.12,130.17,129.73,129.84,8340.0,126.6869,126.7356,126.3072,126.4143,8340.0
2021-04-07 10:00:00,129.86,129.99,129.85,129.95,3085.0,126.4337,126.5603,126.424,126.5214,3085.0
2021-04-07 10:05:00,129.92,129.99,129.82,129.88,2403.0,126.4922,126.5603,126.3948,126.4532,2403.0
2021-04-07 10:10:00,129.96,130.22,129.96,130.22,2084.0,126.5311,126.7842,126.5311,126.7842,2084.0
2021-04-07 10:15:00,130.21,130.21,130.01,130.06,3172.0,126.7745,126.7745,126.5798,126.6285,3172.0
2021-04-07 10:20:00,130.07,130.23,130.03,130.19,4028.0,126.6382,126.794,126.5993,126.755,4028.0
2021-04-07 10:25:00,130.12,130.24,130.12,130.24,2040.0,126.6869,126.8037,126.6869,126.8037,2040.0
2021-04-07 10:30:00,130.25,130.25,130.0,130.02,6743.0,126.8135,126.8135,126.5701,126.5895,6743.0
2021-04-07 10:35:00,130.05,130.23,130.05,130.16,3715.0,126.6187,126.794,126.6187,126.7258,3715.0
2021-04-07 10:40:00,130.2,130.2,130.0,130.07,5638.0,126.7648,126.7648,126.5701,126.6382,5638.0
2021-04-07 10:45:00,130.07,130.3,130.07,130.28,3628.0,126.6382,126.8621,126.6382,126.8427,3628.0
2021-04-07 10:50:00,130.25,130.33,130.14,130.14,3423.0,126.8135,126.8913,126.7064,126.7064,3423.0
2021-04-07 10:55:00,130.15,130.15,130.0,130.03,6301.0,126.7161,126.7161,126.5701,126.5993,6301.0
2021-04-07 11:00:00,130.03,130.07,129.94,129.98,9153.0,126.5993,126.6382,126.5116,126.5506,9153.0
2021-04-07 11:05:00,129.99,130.0,129.84,129.89,4149.0,126.5603,126.5701,126.4143,126.463,4149.0
2021-04-07 11:10:00,129.91,129.96,129.82,129.95,6988.0,126.4824,126.5311,126.3948,126.5214,6988.0
2021-04-07 11:15:00,129.97,129.97,129.8,129.82,2292.0,126.5408,126.5408,126.3753,126.3948,2292.0
2021-04-07 11:20:00,129.9,129.93,129.82,129.82,4555.0,126.4727,126.5019,126.3948,126.3948,4555.0
2021-04-07 11:25:00,129.76,129.87,129.76,129.78,3705.0,126.3364,126.4435,126.3364,126.3559,3705.0
2021-04-07 11:30:00,129.81,129.82,129.62,129.73,5308.0,126.3851,126.3948,126.2001,126.3072,5308.0
2021-04-07 11:35:00,129.77,129.8,129.62,129.7,4445.0,126.3461,126.3753,126.2001,126.278,4445.0
2021-04-07 11:40:00,129.72,129.8,129.71,129.78,2858.0,126.2974,126.3753,126.2877,126.3559,2858.0
2021-04-07 11:45:00,129.79,129.95,129.76,129.91,4205.0,126.3656,126.5214,126.3364,126.4824,4205.0
2021-04-07 11:50:00,129.89,129.91,129.85,129.86,3067.0,126.463,126.4824,126.424,126.4337,3067.0
2021-04-07 11:55:00,129.83,129.83,129.77,129.78,1400.0,126.4045,126.4045,126.3461,126.3559,1400.0
2021-04-07 12:00:00,129.75,129.8,129.7,129.7,3936.0,126.3266,126.3753,126.278,126.278,3936.0
2021-04-07 12:05:00,129.67,129.71,129.55,129.59,4115.0,126.2488,126.2877,126.1319,126.1709,4115.0
2021-04-07 12:10:00,129.54,129.54,129.15,129.17,5005.0,126.1222,126.1222,125.7425,125.7619,5005.0
2021-04-07 12:15:00,129.17,129.17,129.01,129.08,8359.0,125.7619,125.7619,125.6062,125.6743,8359.0
2021-04-07 12:20:00,129.11,129.17,129.09,129.15,6279.0,125.7035,125.7619,125.6841,125.7425,6279.0
2021-04-07 12:25:00,129.15,129.15,129.03,129.03,3526.0,125.7425,125.7425,125.6256,125.6256,3526.0
2021-04-07 12:30:00,129.0,129.15,129.0,129.13,3911.0,125.5964,125.7425,125.5964,125.723,3911.0
2021-04-07 12:35:00,129.1,129.13,129.03,129.03,4196.0,125.6938,125.723,125.6256,125.6256,4196.0
2021-04-07 12:40:00,129.07,129.08,128.94,128.94,4938.0,125.6646,125.6743,125.538,125.538,4938.0
2021-04-07 12:45:00,128.95,129.07,128.95,129.07,3391.0,125.5478,125.6646,125.5478,125.6646,3391.0
2021-04-07 12:50:00,129.05,129.12,129.0,129.03,4912.0,125.6451,125.7133,125.5964,125.6256,4912.0
2021-04-07 12:55:00,129.01,129.11,128.96,129.06,3573.0,125.6062,125.7035,125.5575,125.6549,3573.0
2021-04-07 13:00:00,129.05,129.05,128.96,128.98,1848.0,125.6451,125.6451,125.5575,125.577,1848.0
2021-04-07 13:05:00,128.99,129.03,128.87,128.91,3501.0,125.5867,125.6256,125.4699,125.5088,3501.0
2021-04-07 13:10:00,128.94,128.99,128.92,128.99,3562.0,125.538,125.5867,125.5185,125.5867,3562.0
2021-04-07 13:15:00,128.96,129.08,128.95,129.0,4254.0,125.5575,125.6743,125.5478,125.5964,4254.0
2021-04-07 13:20:00,129.0,129.0,128.9,128.92,2008.0,125.5964,125.5964,125.4991,125.5185,2008.0
2021-04-07 13:25:00,128.94,128.95,128.85,128.88,3093.0,125.538,125.5478,125.4504,125.4796,3093.0
2021-04-07 13:30:00,128.88,128.99,128.88,128.93,4537.0,125.4796,125.5867,125.4796,125.5283,4537.0
2021-04-07 13:35:00,128.94,128.94,128.82,128.89,2404.0,125.538,125.538,125.4212,125.4893,2404.0
2021-04-07 13:40:00,128.9,128.9,128.77,128.77,2640.0,125.4991,125.4991,125.3725,125.3725,2640.0
2021-04-07 13:45:00,128.78,128.82,128.74,128.75,3321.0,125.3822,125.4212,125.3433,125.353,3321.0
2021-04-07 13:50:00,128.74,128.74,128.56,128.58,2375.0,125.3433,125.3433,125.168,125.1875,2375.0
2021-04-07 13:55:00,128.55,128.69,128.53,128.62,3073.0,125.1583,125.2946,125.1388,125.2265,3073.0
2021-04-07 14:00:00,128.61,128.73,128.6,128.69,5799.0,125.2167,125.3336,125.207,125.2946,5799.0
2021-04-07 14:05:00,128.66,128.76,128.6,128.6,4358.0,125.2654,125.3628,125.207,125.207,4358.0
2021-04-07 14:10:00,128.68,128.8,128.68,128.78,4231.0,125.2849,125.4017,125.2849,125.3822,4231.0
2021-04-07 14:15:00,128.78,128.86,128.77,128.84,5370.0,125.3822,125.4601,125.3725,125.4407,5370.0
2021-04-07 14:20:00,128.84,128.84,128.72,128.76,2657.0,125.4407,125.4407,125.3238,125.3628,2657.0
2021-04-07 14:25:00,128.77,128.87,128.67,128.85,4782.0,125.3725,125.4699,125.2751,125.4504,4782.0
2021-04-07 14:30:00,128.86,128.91,128.85,128.88,5659.0,125.4601,125.5088,125.4504,125.4796,5659.0
2021-04-07 14:35:00,128.87,128.87,128.72,128.75,4010.0,125.4699,125.4699,125.3238,125.353,4010.0
2021-04-07 14:40:00,128.75,128.81,128.7,128.8,3696.0,125.353,125.4114,125.3043,125.4017,3696.0
2021-04-07 14:45:00,128.82,128.91,128.81,128.85,3812.0,125.4212,125.5088,125.4114,125.4504,3812.0
2021-04-07 14:50:00,128.88,128.95,128.86,128.88,3628.0,125.4796,125.5478,125.4601,125.4796,3628.0
2021-04-07 14:55:00,128.91,129.0,128.9,128.99,3701.0,125.5088,125.5964,125.4991,125.5867,3701.0
2021-04-07 15:00:00,129.02,129.06,129.0,129.05,4223.0,125.6159,125.6549,125.5964,125.6451,4223.0
2021-04-07 15:05:00,129.06,129.06,128.98,129.01,2616.0,125.6549,125.6549,125.577,125.6062,2616.0
2021-04-07 15:10:00,129.02,129.05,128.99,129.01,5650.0,125.6159,125.6451,125.5867,125.6062,5650.0
2021-04-07 15:15:00,128.99,129.0,128.88,128.95,4234.0,125.5867,125.5964,125.4796,125.5478,4234.0
2021-04-07 15:20:00,128.98,129.12,128.96,129.07,15313.0,125.577,125.7133,125.5575,125.6646,15313.0
2021-04-07 15:25:00,129.06,129.09,128.94,129.06,7736.0,125.6549,125.6841,125.538,125.6549,7736.0
2021-04-07 15:30:00,129.04,129.06,128.97,129.0,6811.0,125.6354,125.6549,125.5672,125.5964,6811.0
2021-04-07 15:35:00,128.99,129.16,128.83,129.16,10037.0,125.5867,125.7522,125.4309,125.7522,10037.0
2021-04-07 15:40:00,129.17,129.19,129.05,129.19,10391.0,125.7619,125.7814,125.6451,125.7814,10391.0
2021-04-07 15:45:00,129.19,129.29,129.17,129.21,10575.0,125.7814,125.8788,125.7619,125.8009,10575.0
2021-04-07 15:50:00,129.22,129.22,129.04,129.12,21448.0,125.8106,125.8106,125.6354,125.7133,21448.0
2021-04-07 15:55:00,129.11,129.36,129.08,129.36,58383.0,125.7035,125.9469,125.6743,125.9469,58383.0
2021-04-08 09:30:00,130.26,131.33,129.87,131.3,47720.0,126.8232,127.865,126.4435,127.8358,47720.0
2021-04-08 09:35:00,131.3,131.71,131.15,131.58,20916.0,127.8358,128.2349,127.6897,128.1084,20916.0
2021-04-08 09:40:00,131.63,131.73,131.19,131.25,5229.0,128.157,128.2544,127.7287,127.7871,5229.0
2021-04-08 09:45:00,131.28,131.3,131.13,131.21,3530.0,127.8163,127.8358,127.6702,127.7481,3530.0
2021-04-08 09:50:00,131.21,131.59,131.12,131.12,7960.0,127.7481,128.1181,127.6605,127.6605,7960.0
2021-04-08 09:55:00,131.19,131.19,130.67,130.73,4978.0,127.7287,127.7287,127.2224,127.2808,4978.0
2021-04-08 10:00:00,130.7,130.79,130.55,130.66,7133.0,127.2516,127.3392,127.1055,127.2126,7133.0
2021-04-08 10:05:00,130.59,130.73,130.54,130.56,8728.0,127.1445,127.2808,127.0958,127.1153,8728.0
2021-04-08 10:10:00,130.55,130.63,130.43,130.49,6736.0,127.1055,127.1834,126.9887,127.0471,6736.0
2021-04-08 10:15:00,130.41,130.68,130.4,130.53,3153.0,126.9692,127.2321,126.9595,127.0861,3153.0
2021-04-08 10:20:00,130.57,130.75,130.56,130.59,6929.0,127.125,127.3003,127.1153,127.1445,6929.0
2021-04-08 10:25:00,130.64,130.64,130.45,130.53,5221.0,127.1932,127.1932,127.0082,127.0861,5221.0
2021-04-08 10:30:00,130.67,130.75,130.65,130.71,4911.0,127.2224,127.3003,127.2029,127.2613,4911.0
2021-04-08 10:35:00,130.7,130.91,130.64,130.85,3707.0,127.2516,127.456,127.1932,127.3976,3707.0
2021-04-08 10:40:00,130.85,130.88,130.75,130.78,3096.0,127.3976,127.4268,127.3003,127.3295,3096.0
2021-04-08 10:45:00,130.85,130.85,130.74,130.77,5488.0,127.3976,127.3976,127.2905,127.3197,5488.0
2021-04-08 10:50:00,130.75,130.87,130.71,130.84,3989.0,127.3003,127.4171,127.2613,127.3879,3989.0
2021-04-08 10:55:00,130.82,130.9,130.75,130.88,3269.0,127.3684,127.4463,127.3003,127.4268,3269.0
2021-04-08 11:00:00,130.87,131.0,130.78,130.98,7987.0,127.4171,127.5437,127.3295,127.5242,7987.0
2021-04-08 11:05:00,130.99,131.03,130.95,130.96,3700.0,127.5339,127.5729,127.495,127.5047,3700.0
2021-04-08 11:10:00,130.99,131.16,130.94,131.05,4237.0,127.5339,127.6994,127.4852,127.5923,4237.0
2021-04-08 11:15:00,131.02,131.11,130.87,130.94,2790.0,127.5631,127.6508,127.4171,127.4852,2790.0
2021-04-08 11:20:00,131.04,131.08,130.88,130.9,3516.0,127.5826,127.6216,127.4268,127.4463,3516.0
2021-04-08 11:25:00,130.9,130.9,130.54,130.6,5150.0,127.4463,127.4463,127.0958,127.1542,5150.0
2021-04-08 11:30:00,130.63,130.78,130.6,130.62,5315.0,127.1834,127.3295,127.1542,127.1737,5315.0
2021-04-08 11:35:00,130.59,130.64,130.49,130.58,2241.0,127.1445,127.1932,127.0471,127.1347,2241.0
2021-04-08 11:40:00,130.55,130.78,130.51,130.72,4667.0,127.1055,127.3295,127.0666,127.2711,4667.0
2021-04-08 11:45:00,130.73,130.79,130.65,130.77,2958.0,127.2808,127.3392,127.2029,127.3197,2958.0
2021-04-08 11:50:00,130.75,130.77,130.64,130.7,7690.0,127.3003,127.3197,127.1932,127.2516,7690.0
2021-04-08 11:55:00,130.68,130.69,130.55,130.55,1913.0,127.2321,127.2418,127.1055,127.1055,1913.0
2021-04-08 12:00:00,130.55,130.65,130.54,130.64,1833.0,127.1055,127.2029,127.0958,127.1932,1833.0
2021-04-08 12:05:00,130.64,130.72,130.61,130.7,3082.0,127.1932,127.2711,127.164,127.2516,3082.0
2021-04-08 12:10:00,130.69,130.74,130.62,130.74,1300.0,127.2418,127.2905,127.1737,127.2905,1300.0
2021-04-08 12:15:00,130.81,130.85,130.78,130.8,2751.0,127.3587,127.3976,127.3295,127.3489,2751.0
2021-04-08 12:20:00,130.75,130.75,130.65,130.66,2514.0,127.3003,127.3003,127.2029,127.2126,2514.0
2021-04-08 12:25:00,130.72,130.73,130.52,130.52,3769.0,127.2711,127.2808,127.0763,127.0763,3769.0
2021-04-08 12:30:00,130.47,130.69,130.47,130.62,4899.0,127.0276,127.2418,127.0276,127.1737,4899.0
2021-04-08 12:35:00,130.67,130.75,130.56,130.56,5098.0,127.2224,127.3003,127.1153,127.1153,5098.0
2021-04-08 12:40:00,130.59,130.63,130.52,130.61,4059.0,127.1445,127.1834,127.0763,127.164,4059.0
2021-04-08 12:45:00,130.62,130.65,130.51,130.51,3842.0,127.1737,127.2029,127.0666,127.0666,3842.0
2021-04-08 12:50:00,130.51,130.64,130.51,130.61,1700.0,127.0666,127.1932,127.0666,127.164,1700.0
2021-04-08 12:55:00,130.6,130.73,130.58,130.73,3587.0,127.1542,127.2808,127.1347,127.2808,3587.0
2021-04-08 13:00:00,130.71,130.76,130.67,130.72,5877.0,127.2613,127.31,127.2224,127.2711,5877.0
2021-04-08 13:05:00,130.78,130.78,130.58,130.6,2941.0,127.3295,127.3295,127.1347,127.1542,2941.0
2021-04-08 13:10:00,130.64,130.68,130.61,130.63,4497.0,127.1932,127.2321,127.164,127.1834,4497.0
2021-04-08 13:15:00,130.65,130.68,130.62,130.67,2632.0,127.2029,127.2321,127.1737,127.2224,2632.0
2021-04-08 13:20:00,130.67,130.67,130.59,130.65,1424.0,127.2224,127.2224,127.1445,127.2029,1424.0
2021-04-08 13:25:00,130.65,130.72,130.64,130.71,3187.0,127.2029,127.2711,127.1932,127.2613,3187.0
2021-04-08 13:30:00,130.69,130.73,130.64,130.66,3052.0,127.2418,127.2808,127.1932,127.2126,3052.0
2021-04-08 13:35:00,130.67,130.69,130.63,130.63,1957.0,127.2224,127.2418,127.1834,127.1834,1957.0
2021-04-08 13:40:00,130.65,130.66,130.53,130.58,3272.0,127.2029,127.2126,127.0861,127.1347,3272.0
2021-04-08 13:45:00,130.6,130.66,130.57,130.64,4481.0,127.1542,127.2126,127.125,127.1932,4481.0
2021-04-08 13:50:00,130.62,130.65,130.56,130.58,3674.0,127.1737,127.2029,127.1153,127.1347,3674.0
2021-04-08 13:55:00,130.6,130.61,130.56,130.61,2640.0,127.1542,127.164,127.1153,127.164,2640.0
2021-04-08 14:00:00,130.64,130.74,130.64,130.67,3105.0,127.1932,127.2905,127.1932,127.2224,3105.0
2021-04-08 14:05:00,130.69,130.71,130.62,130.65,1428.0,127.2418,127.2613,127.1737,127.2029,1428.0
2021-04-08 14:10:00,130.65,130.71,130.64,130.67,2940.0,127.2029,127.2613,127.1932,127.2224,2940.0
2021-04-08 14:15:00,130.66,130.69,130.62,130.66,2069.0,127.2126,127.2418,127.1737,127.2126,2069.0
2021-04-08 14:20:00,130.66,130.72,130.66,130.7,6139.0,127.2126,127.2711,127.2126,127.2516,6139.0
2021-04-08 14:25:00,130.66,130.72,130.64,130.67,4157.0,127.2126,127.2711,127.1932,127.2224,4157.0
2021-04-08 14:30:00,130.68,130.69,130.56,130.69,5191.0,127.2321,127.2418,127.1153,127.2418,5191.0
2021-04-08 14:35:00,130.69,130.72,130.64,130.69,1481.0,127.2418,127.2711,127.1932,127.2418,1481.0
2021-04-08 14:40:00,130.67,130.79,130.67,130.75,2272.0,127.2224,127.3392,127.2224,127.3003,2272.0
2021-04-08 14:45:00,130.73,130.85,130.72,130.81,3520.0,127.2808,127.3976,127.2711,127.3587,3520.0
2021-04-08 14:50:00,130.79,130.82,130.72,130.81,5566.0,127.3392,127.3684,127.2711,127.3587,5566.0
2021-04-08 14:55:00,130.79,130.91,130.77,130.9,3116.0,127.3392,127.456,127.3197,127.4463,3116.0
2021-04-08 15:00:00,130.83,130.89,130.77,130.85,5373.0,127.3782,127.4366,127.3197,127.3976,5373.0
2021-04-08 15:05:00,130.87,130.88,130.8,130.81,3362.0,127.4171,127.4268,127.3489,127.3587,3362.0
2021-04-08 15:10:00,130.79,130.82,130.74,130.76,5113.0,127.3392,127.3684,127.2905,127.31,5113.0
2021-04-08 15:15:00,130.78,130.79,130.7,130.71,4794.0,127.3295,127.3392,127.2516,127.2613,4794.0
2021-04-08 15:20:00,130.7,130.71,130.59,130.64,8054.0,127.2516,127.2613,127.1445,127.1932,8054.0
2021-04-08 15:25:00,130.63,130.66,130.55,130.58,5031.0,127.1834,127.2126,127.1055,127.1347,5031.0
2021-04-08 15:30:00,130.59,130.74,130.59,130.7,9187.0,127.1445,127.2905,127.1445,127.2516,9187.0
2021-04-08 15:35:00,130.71,130.75,130.66,130.7,7985.0,127.2613,127.3003,127.2126,127.2516,7985.0
2021-04-08 15:40:00,130.71,130.78,130.65,130.75,11560.0,127.2613,127.3295,127.2029,127.3003,11560.0
2021-04-08 15:45:00,130.75,130.75,130.69,130.69,13281.0,127.3003,127.3003,127.2418,127.2418,13281.0
2021-04-08 15:50:00,130.6,130.72,130.6,130.69,29426.0,127.1542,127.2711,127.1542,127.2418,29426.0
2021-04-08 15:55:00,130.7,130.83,130.68,130.68,60883.0,127.2516,127.3782,127.2321,127.2321,60883.0
2021-04-09 09:30:00,131.46,131.46,130.89,130.95,26602.0,127.9915,127.9915,127.4366,127.495,26602.0
2021-04-09 09:35:00,131.03,131.34,130.78,131.34,7950.0,127.5729,127.8747,127.3295,127.8747,7950.0
2021-04-09 09:40:00,131.33,131.7,131.14,131.24,14331.0,127.865,128.2252,127.68,127.7773,14331.0
2021-04-09 09:45:00,131.14,131.21,131.02,131.1,6293.0,127.68,127.7481,127.5631,127.641,6293.0
2021-04-09 09:50:00,131.14,131.2,130.94,131.11,9150.0,127.68,127.7384,127.4852,127.6508,9150.0
2021-04-09 09:55:00,131.06,131.09,130.73,130.97,6295.0,127.6021,127.6313,127.2808,127.5145,6295.0
2021-04-09 10:00:00,131.06,131.2,131.04,131.2,4912.0,127.6021,127.7384,127.5826,127.7384,4912.0
2021-04-09 10:05:00,131.22,131.47,131.13,131.47,5575.0,127.7579,128.0013,127.6702,128.0013,5575.0
2021-04-09 10:10:00,131.5,131.55,131.25,131.32,19451.0,128.0305,128.0792,127.7871,127.8552,19451.0
2021-04-09 10:15:00,131.31,131.58,131.28,131.49,13857.0,127.8455,128.1084,127.8163,128.0207,13857.0
2021-04-09 10:20:00,131.34,131.34,131.11,131.29,3979.0,127.8747,127.8747,127.6508,127.826,3979.0
2021-04-09 10:25:00,131.29,131.36,131.25,131.25,4030.0,127.826,127.8942,127.7871,127.7871,4030.0
2021-04-09 10:30:00,131.21,131.21,131.06,131.19,2299.0,127.7481,127.7481,127.6021,127.7287,2299.0
2021-04-09 10:35:00,131.18,131.41,131.17,131.21,5244.0,127.7189,127.9428,127.7092,127.7481,5244.0
2021-04-09 10:40:00,131.14,131.23,131.04,131.08,4300.0,127.68,127.7676,127.5826,127.6216,4300.0
2021-04-09 10:45:00,131.08,131.36,131.06,131.27,4605.0,127.6216,127.8942,127.6021,127.8065,4605.0
2021-04-09 10:50:00,131.25,131.27,131.12,131.13,3308.0,127.7871,127.8065,127.6605,127.6702,3308.0
2021-04-09 10:55:00,131.18,131.25,131.16,131.17,3915.0,127.7189,127.7871,127.6994,127.7092,3915.0
2021-04-09 11:00:00,131.17,131.3,131.16,131.18,4224.0,127.7092,127.8358,127.6994,127.7189,4224.0
2021-04-09 11:05:00,131.19,131.37,131.18,131.34,4887.0,127.7287,127.9039,127.7189,127.8747,4887.0
2021-04-09 11:10:00,131.31,131.31,131.23,131.28,3351.0,127.8455,127.8455,127.7676,127.8163,3351.0
2021-04-09 11:15:00,131.31,131.31,131.15,131.19,3663.0,127.8455,127.8455,127.6897,127.7287,3663.0
2021-04-09 11:20:00,131.18,131.22,131.14,131.15,3759.0,127.7189,127.7579,127.68,127.6897,3759.0
2021-04-09 11:25:00,131.18,131.33,131.18,131.33,2911.0,127.7189,127.865,127.7189,127.865,2911.0
2021-04-09 11:30:00,131.35,131.47,131.34,131.47,2435.0,127.8844,128.0013,127.8747,128.0013,2435.0
2021-04-09 11:35:00,131.48,131.5,131.33,131.4,3180.0,128.011,128.0305,127.865,127.9331,3180.0
2021-04-09 11:40:00,131.47,131.51,131.35,131.35,2435.0,128.0013,128.0402,127.8844,127.8844,2435.0
2021-04-09 11:45:00,131.35,131.48,131.35,131.48,1601.0,127.8844,128.011,127.8844,128.011,1601.0
2021-04-09 11:50:00,131.44,131.46,131.36,131.37,2949.0,127.9721,127.9915,127.8942,127.9039,2949.0
2021-04-09 11:55:00,131.37,131.42,131.36,131.42,3628.0,127.9039,127.9526,127.8942,127.9526,3628.0
2021-04-09 12:00:00,131.44,131.54,131.44,131.5,16336.0,127.9721,128.0694,127.9721,128.0305,16336.0
2021-04-09 12:05:00,131.51,131.52,131.3,131.38,4912.0,128.0402,128.0499,127.8358,127.9136,4912.0
2021-04-09 12:10:00,131.4,131.44,131.35,131.43,2927.0,127.9331,127.9721,127.8844,127.9623,2927.0
2021-04-09 12:15:00,131.45,131.53,131.42,131.51,2401.0,127.9818,128.0597,127.9526,128.0402,2401.0
2021-04-09 12:20:00,131.48,131.55,131.35,131.47,6857.0,128.011,128.0792,127.8844,128.0013,6857.0
2021-04-09 12:25:00,131.46,131.48,131.4,131.41,2043.0,127.9915,128.011,127.9331,127.9428,2043.0
2021-04-09 12:30:00,131.39,131.5,131.35,131.5,4783.0,127.9234,128.0305,127.8844,128.0305,4783.0
2021-04-09 12:35:00,131.52,131.52,131.41,131.48,4297.0,128.0499,128.0499,127.9428,128.011,4297.0
2021-04-09 12:40:00,131.44,131.5,131.35,131.35,2798.0,127.9721,128.0305,127.8844,127.8844,2798.0
2021-04-09 12:45:00,131.4,131.53,131.37,131.51,5076.0,127.9331,128.0597,127.9039,128.0402,5076.0
2021-04-09 12:50:00,131.48,131.51,131.43,131.44,3049.0,128.011,128.0402,127.9623,127.9721,3049.0
2021-04-09 12:55:00,131.48,131.5,131.44,131.46,1800.0,128.011,128.0305,127.9721,127.9915,1800.0
2021-04-09 13:00:00,131.44,131.45,131.25,131.31,3635.0,127.9721,127.9818,127.7871,127.8455,3635.0
2021-04-09 13:05:00,131.29,131.31,131.17,131.17,2656.0,127.826,127.8455,127.7092,127.7092,2656.0
2021-04-09 13:10:00,131.15,131.15,130.98,131.03,4491.0,127.6897,127.6897,127.5242,127.5729,4491.0
2021-04-09 13:15:00,131.06,131.1,130.99,131.0,4757.0,127.6021,127.641,127.5339,127.5437,4757.0
2021-04-09 13:20:00,130.98,131.02,130.94,130.96,6611.0,127.5242,127.5631,127.4852,127.5047,6611.0
2021-04-09 13:25:00,130.92,130.97,130.89,130.96,3716.0,127.4658,127.5145,127.4366,127.5047,3716.0
2021-04-09 13:30:00,130.88,130.95,130.8,130.84,9723.0,127.4268,127.495,127.3489,127.3879,9723.0
2021-04-09 13:35:00,130.84,130.95,130.83,130.93,4320.0,127.3879,127.495,127.3782,127.4755,4320.0
2021-04-09 13:40:00,130.94,131.1,130.94,131.02,2801.0,127.4852,127.641,127.4852,127.5631,2801.0
2021-04-09 13:45:00,131.02,131.02,130.9,130.99,6302.0,127.5631,127.5631,127.4463,127.5339,6302.0
2021-04-09 13:50:00,130.97,131.0,130.83,130.98,6600.0,127.5145,127.5437,127.3782,127.5242,6600.0
2021-04-09 13:55:00,130.99,131.09,130.94,130.99,11611.0,127.5339,127.6313,127.4852,127.5339,11611.0
2021-04-09 14:00:00,131.04,131.11,130.96,131.07,19262.0,127.5826,127.6508,127.5047,127.6118,19262.0
2021-04-09 14:05:00,131.05,131.09,130.99,131.03,3506.0,127.5923,127.6313,127.5339,127.5729,3506.0
2021-04-09 14:10:00,131.04,131.05,130.94,130.98,5479.0,127.5826,127.5923,127.4852,127.5242,5479.0
2021-04-09 14:15:00,130.94,131.07,130.93,131.02,7820.0,127.4852,127.6118,127.4755,127.5631,7820.0
2021-04-09 14:20:00,131.0,131.01,130.9,130.99,6009.0,127.5437,127.5534,127.4463,127.5339,6009.0
2021-04-09 14:25:00,130.97,131.05,130.97,130.99,3100.0,127.5145,127.5923,127.5145,127.5339,3100.0
2021-04-09 14:30:00,130.99,131.14,130.96,131.14,3697.0,127.5339,127.68,127.5047,127.68,3697.0
2021-04-09 14:35:00,131.11,131.13,131.02,131.09,1936.0,127.6508,127.6702,127.5631,127.6313,1936.0
2021-04-09 14:40:00,131.12,131.24,131.12,131.22,6264.0,127.6605,127.7773,127.6605,127.7579,6264.0
2021-04-09 14:45:00,131.22,131.42,131.22,131.42,3983.0,127.7579,127.9526,127.7579,127.9526,3983.0
2021-04-09 14:50:00,131.42,131.45,131.39,131.42,11706.0,127.9526,127.9818,127.9234,127.9526,11706.0
2021-04-09 14:55:00,131.42,131.42,131.26,131.35,4940.0,127.9526,127.9526,127.7968,127.8844,4940.0
2021-04-09 15:00:00,131.33,131.43,131.27,131.43,4629.0,127.865,127.9623,127.8065,127.9623,4629.0
2021-04-09 15:05:00,131.39,131.39,131.3,131.32,3969.0,127.9234,127.9234,127.8358,127.8552,3969.0
2021-04-09 15:10:00,131.31,131.4,131.27,131.31,7790.0,127.8455,127.9331,127.8065,127.8455,7790.0
2021-04-09 15:15:00,131.32,131.44,131.32,131.42,5810.0,127.8552,127.9721,127.8552,127.9526,5810.0
2021-04-09 15:20:00,131.39,131.53,131.39,131.51,7330.0,127.9234,128.0597,127.9234,128.0402,7330.0
2021-04-09 15:25:00,131.52,131.57,131.45,131.56,13685.0,128.0499,128.0986,127.9818,128.0889,13685.0
2021-04-09 15:30:00,131.57,131.65,131.45,131.62,16172.0,128.0986,128.1765,127.9818,128.1473,16172.0
2021-04-09 15:35:00,131.62,131.68,131.55,131.56,18859.0,128.1473,128.2057,128.0792,128.0889,18859.0
2021-04-09 15:40:00,131.56,131.63,131.49,131.54,35984.0,128.0889,128.157,128.0207,128.0694,35984.0
2021-04-09 15:45:00,131.51,131.64,131.48,131.58,9026.0,128.0402,128.1668,128.011,128.1084,9026.0
2021-04-09 15:50:00,131.54,131.83,131.5,131.83,34166.0,128.0694,128.3518,128.0305,128.3518,34166.0
2021-04-09 15:55:00,131.83,131.92,131.64,131.9,129230.0,128.3518,128.4394,128.1668,128.4199,129230.0
2021-04-12 09:30:00,131.44,132.15,131.44,132.09,41573.0,127.9721,128.6633,127.9721,128.6049,41573.0
2021-04-12 09:35:00,132.09,132.18,131.58,131.61,12833.0,128.6049,128.6925,128.1084,128.1376,12833.0
2021-04-12 09:40:00,131.61,131.72,131.51,131.51,11277.0,128.1376,128.2447,128.0402,128.0402,11277.0
2021-04-12 09:45:00,131.48,131.64,131.47,131.58,10156.0,128.011,128.1668,128.0013,128.1084,10156.0
2021-04-12 09:50:00,131.58,131.61,131.33,131.6,11385.0,128.1084,128.1376,127.865,128.1278,11385.0
2021-04-12 09:55:00,131.6,131.76,131.55,131.69,7351.0,128.1278,128.2836,128.0792,128.2155,7351.0
2021-04-12 10:00:00,131.64,131.84,131.63,131.72,8832.0,128.1668,128.3615,128.157,128.2447,8832.0
2021-04-12 10:05:00,131.74,131.86,131.52,131.86,8330.0,128.2641,128.381,128.0499,128.381,8330.0
2021-04-12 10:10:00,131.86,131.86,131.61,131.66,4046.0,128.381,128.381,128.1376,128.1863,4046.0
2021-04-12 10:15:00,131.71,131.82,131.66,131.75,5681.0,128.2349,128.342,128.1863,128.2739,5681.0
2021-04-12 10:20:00,131.72,131.8,131.59,131.66,7190.0,128.2447,128.3226,128.1181,128.1863,7190.0
2021-04-12 10:25:00,131.64,131.66,131.35,131.39,6640.0,128.1668,128.1863,127.8844,127.9234,6640.0
2021-04-12 10:30:00,131.4,131.44,131.2,131.21,6097.0,127.9331,127.9721,127.7384,127.7481,6097.0
2021-04-12 10:35:00,131.17,131.2,131.0,131.1,5406.0,127.7092,127.7384,127.5437,127.641,5406.0
2021-04-12 10:40:00,131.11,131.16,130.9,130.97,4888.0,127.6508,127.6994,127.4463,127.5145,4888.0
2021-04-12 10:45:00,130.98,131.21,130.98,131.1,8902.0,127.5242,127.7481,127.5242,127.641,8902.0
2021-04-12 10:50:00,131.14,131.14,131.0,131.08,7499.0,127.68,127.68,127.5437,127.6216,7499.0
2021-04-12 10:55:00,131.1,131.1,130.92,130.92,6014.0,127.641,127.641,127.4658,127.4658,6014.0
2021-04-12 11:00:00,130.97,131.07,130.95,130.95,4446.0,127.5145,127.6118,127.495,127.495,4446.0
2021-04-12 11:05:00,130.94,131.08,130.93,131.01,5963.0,127.4852,127.6216,127.4755,127.5534,5963.0
2021-04-12 11:10:00,131.04,131.14,130.96,131.12,7068.0,127.5826,127.68,127.5047,127.6605,7068.0
2021-04-12 11:15:00,131.11,131.26,131.08,131.24,6275.0,127.6508,127.7968,127.6216,127.7773,6275.0
2021-04-12 11:20:00,131.24,131.3,131.16,131.2,4725.0,127.7773,127.8358,127.6994,127.7384,4725.0
2021-04-12 11:25:00,131.19,131.33,131.16,131.27,5919.0,127.7287,127.865,127.6994,127.8065,5919.0
2021-04-12 11:30:00,131.32,131.32,131.04,131.05,6934.0,127.8552,127.8552,127.5826,127.5923,6934.0
2021-04-12 11:35:00,131.07,131.18,131.07,131.18,3526.0,127.6118,127.7189,127.6118,127.7189,3526.0
2021-04-12 11:40:00,131.13,131.16,131.05,131.13,5159.0,127.6702,127.6994,127.5923,127.6702,5159.0
2021-04-12 11:45:00,131.15,131.15,131.0,131.07,8781.0,127.6897,127.6897,127.5437,127.6118,8781.0
2021-04-12 11:50:00,131.06,131.14,131.02,131.06,5915.0,127.6021,127.68,127.5631,127.6021,5915.0
2021-04-12 11:55:00,131.13,131.15,130.99,131.11,5257.0,127.6702,127.6897,127.5339,127.6508,5257.0
2021-04-12 12:00:00,131.09,131.14,131.02,131.09,5139.0,127.6313,127.68,127.5631,127.6313,5139.0
2021-04-12 12:05:00,131.14,131.16,131.05,131.07,4175.0,127.68,127.6994,127.5923,127.6118,4175.0
2021-04-12 12:10:00,131.05,131.14,131.02,131.02,5172.0,127.5923,127.68,127.5631,127.5631,5172.0
2021-04-12 12:15:00,131.02,131.07,130.99,131.06,4113.0,127.5631,127.6118,127.5339,127.6021,4113.0
2021-04-12 12:20:00,131.04,131.18,131.04,131.16,4199.0,127.5826,127.7189,127.5826,127.6994,4199.0
2021-04-12 12:25:00,131.16,131.16,131.08,131.12,6053.0,127.6994,127.6994,127.6216,127.6605,6053.0
2021-04-12 12:30:00,131.13,131.27,131.09,131.13,8334.0,127.6702,127.8065,127.6313,127.6702,8334.0
2021-04-12 12:35:00,131.15,131.16,131.07,131.14,4158.0,127.6897,127.6994,127.6118,127.68,4158.0
2021-04-12 12:40:00,131.14,131.28,131.14,131.27,4493.0,127.68,127.8163,127.68,127.8065,4493.0
2021-04-12 12:45:00,131.27,131.28,131.19,131.21,3485.0,127.8065,127.8163,127.7287,127.7481,3485.0
2021-04-12 12:50:00,131.22,131.37,131.22,131.37,3201.0,127.7579,127.9039,127.7579,127.9039,3201.0
2021-04-12 12:55:00,131.35,131.37,131.31,131.31,4915.0,127.8844,127.9039,127.8455,127.8455,4915.0
2021-04-12 13:00:00,131.36,131.38,131.26,131.26,3585.0,127.8942,127.9136,127.7968,127.7968,3585.0
2021-04-12 13:05:00,131.27,131.29,131.19,131.19,4495.0,127.8065,127.826,127.7287,127.7287,4495.0
2021-04-12 13:10:00,131.21,131.23,131.02,131.13,5770.0,127.7481,127.7676,127.5631,127.6702,5770.0
2021-04-12 13:15:00,131.14,131.19,131.11,131.16,3113.0,127.68,127.7287,127.6508,127.6994,3113.0
2021-04-12 13:20:00,131.2,131.25,131.11,131.12,3761.0,127.7384,127.7871,127.6508,127.6605,3761.0
2021-04-12 13:25:00,131.13,131.2,131.05,131.14,3500.0,127.6702,127.7384,127.5923,127.68,3500.0
2021-04-12 13:30:00,131.11,131.14,131.07,131.1,3485.0,127.6508,127.68,127.6118,127.641,3485.0
2021-04-12 13:35:00,131.11,131.11,130.99,130.99,8117.0,127.6508,127.6508,127.5339,127.5339,8117.0
2021-04-12 13:40:00,130.97,131.04,130.91,130.97,5103.0,127.5145,127.5826,127.456,127.5145,5103.0
2021-04-12 13:45:00,130.98,131.09,130.98,131.09,19736.0,127.5242,127.6313,127.5242,127.6313,19736.0
2021-04-12 13:50:00,131.08,131.2,131.04,131.17,6460.0,127.6216,127.7384,127.5826,127.7092,6460.0
2021-04-12 13:55:00,131.16,131.21,131.09,131.15,3252.0,127.6994,127.7481,127.6313,127.6897,3252.0
2021-04-12 14:00:00,131.17,131.23,131.11,131.11,6170.0,127.7092,127.7676,127.6508,127.6508,6170.0
2021-04-12 14:05:00,131.09,131.19,131.03,131.13,3349.0,127.6313,127.7287,127.5729,127.6702,3349.0
2021-04-12 14:10:00,131.12,131.26,131.12,131.16,5974.0,127.6605,127.7968,127.6605,127.6994,5974.0
2021-04-12 14:15:00,131.13,131.15,131.04,131.08,3321.0,127.6702,127.6897,127.5826,127.6216,3321.0
2021-04-12 14:20:00,131.11,131.12,131.03,131.08,5675.0,127.6508,127.6605,127.5729,127.6216,5675.0
2021-04-12 14:25:00,131.05,131.16,131.02,131.13,2945.0,127.5923,127.6994,127.5631,127.6702,2945.0
2021-04-12 14:30:00,131.14,131.18,130.99,131.16,3437.0,127.68,127.7189,127.5339,127.6994,3437.0
2021-04-12 14:35:00,131.14,131.14,131.04,131.06,4031.0,127.68,127.68,127.5826,127.6021,4031.0
2021-04-12 14:40:00,131.05,131.19,131.02,131.12,4100.0,127.5923,127.7287,127.5631,127.6605,4100.0
2021-04-12 14:45:00,131.12,131.12,130.99,131.09,3603.0,127.6605,127.6605,127.5339,127.6313,3603.0
2021-04-12 14:50:00,131.08,131.12,131.02,131.05,4687.0,127.6216,127.6605,127.5631,127.5923,4687.0
2021-04-12 14:55:00,131.12,131.16,131.04,131.09,8443.0,127.6605,127.6994,127.5826,127.6313,8443.0
2021-04-12 15:00:00,131.07,131.16,131.06,131.06,7459.0,127.6118,127.6994,127.6021,127.6021,7459.0
2021-04-12 15:05:00,131.06,131.11,131.03,131.07,10146.0,127.6021,127.6508,127.5729,127.6118,10146.0
2021-04-12 15:10:00,131.08,131.09,130.97,130.99,4831.0,127.6216,127.6313,127.5145,127.5339,4831.0
2021-04-12 15:15:00,130.97,131.01,130.91,130.93,14880.0,127.5145,127.5534,127.456,127.4755,14880.0
2021-04-12 15:20:00,130.93,131.0,130.92,131.0,15111.0,127.4755,127.5437,127.4658,127.5437,15111.0
2021-04-12 15:25:00,130.99,130.99,130.94,130.97,6931.0,127.5339,127.5339,127.4852,127.5145,6931.0
2021-04-12 15:30:00,130.96,130.98,130.84,130.95,11978.0,127.5047,127.5242,127.3879,127.495,11978.0
2021-04-12 15:35:00,130.94,131.03,130.9,131.02,14817.0,127.4852,127.5729,127.4463,127.5631,14817.0
2021-04-12 15:40:00,131.0,131.05,130.97,131.05,21731.0,127.5437,127.5923,127.5145,127.5923,21731.0
2021-04-12 15:45:00,131.06,131.31,131.06,131.28,15113.0,127.6021,127.8455,127.6021,127.8163,15113.0
2021-04-12 15:50:00,131.31,131.43,131.27,131.34,38977.0,127.8455,127.9623,127.8065,127.8747,38977.0
2021-04-12 15:55:00,131.32,131.37,131.21,131.27,67372.0,127.8552,127.9039,127.7481,127.8065,67372.0
2021-04-13 09:30:00,131.6,132.08,131.47,131.89,26305.0,128.1278,128.5952,128.0013,128.4102,26305.0
2021-04-13 09:35:00,132.0,132.23,131.83,132.08,38621.0,128.5173,128.7412,128.3518,128.5952,38621.0
2021-04-13 09:40:00,132.01,132.17,131.83,131.95,6023.0,128.527,128.6828,128.3518,128.4686,6023.0
2021-04-13 09:45:00,131.9,132.16,131.77,132.09,7297.0,128.4199,128.6731,128.2934,128.6049,7297.0
2021-04-13 09:50:00,132.13,132.3,132.08,132.15,46267.0,128.6439,128.8094,128.5952,128.6633,46267.0
2021-04-13 09:55:00,132.17,132.56,132.15,132.44,47436.0,128.6828,129.0625,128.6633,128.9457,47436.0
2021-04-13 10:00:00,132.45,132.71,132.42,132.58,28958.0,128.9554,129.2085,128.9262,129.082,28958.0
2021-04-13 10:05:00,132.55,132.85,132.55,132.84,33219.0,129.0528,129.3449,129.0528,129.3351,33219.0
2021-04-13 10:10:00,132.86,132.92,132.56,132.66,8223.0,129.3546,129.413,129.0625,129.1599,8223.0
2021-04-13 10:15:00,132.7,132.79,132.5,132.5,36523.0,129.1988,129.2864,129.0041,129.0041,36523.0
2021-04-13 10:20:00,132.53,132.64,132.5,132.61,7481.0,129.0333,129.1404,129.0041,129.1112,7481.0
2021-04-13 10:25:00,132.62,132.62,132.48,132.56,4622.0,129.1209,129.1209,128.9846,129.0625,4622.0
2021-04-13 10:30:00,132.57,132.66,132.37,132.48,11469.0,129.0722,129.1599,128.8775,128.9846,11469.0
2021-04-13 10:35:00,132.51,132.69,132.48,132.5,4290.0,129.0138,129.1891,128.9846,129.0041,4290.0
2021-04-13 10:40:00,132.53,132.64,132.51,132.58,4285.0,129.0333,129.1404,129.0138,129.082,4285.0
2021-04-13 10:45:00,132.57,132.61,132.41,132.42,6933.0,129.0722,129.1112,128.9165,128.9262,6933.0
2021-04-13 10:50:00,132.33,132.36,131.91,131.94,5452.0,128.8386,128.8678,128.4297,128.4589,5452.0
2021-04-13 10:55:00,131.95,132.02,131.87,131.93,5203.0,128.4686,128.5368,128.3907,128.4491,5203.0
2021-04-13 11:00:00,131.95,131.98,131.88,131.98,4693.0,128.4686,128.4978,128.4004,128.4978,4693.0
2021-04-13 11:05:00,131.99,132.1,131.98,132.0,7578.0,128.5075,128.6146,128.4978,128.5173,7578.0
2021-04-13 11:10:00,132.01,132.05,131.88,131.91,7568.0,128.527,128.566,128.4004,128.4297,7568.0
2021-04-13 11:15:00,131.91,132.01,131.81,131.86,5531.0,128.4297,128.527,128.3323,128.381,5531.0
2021-04-13 11:20:00,131.87,132.01,131.82,132.0,3215.0,128.3907,128.527,128.342,128.5173,3215.0
2021-04-13 11:25:00,132.01,132.04,131.92,132.02,4304.0,128.527,128.5562,128.4394,128.5368,4304.0
2021-04-13 11:30:00,132.05,132.05,131.93,132.02,5575.0,128.566,128.566,128.4491,128.5368,5575.0
2021-04-13 11:35:00,132.01,132.1,131.89,132.1,4804.0,128.527,128.6146,128.4102,128.6146,4804.0
2021-04-13 11:40:00,132.12,132.19,132.09,132.14,5914.0,128.6341,128.7023,128.6049,128.6536,5914.0
2021-04-13 11:45:00,132.16,132.33,132.16,132.33,4500.0,128.6731,128.8386,128.6731,128.8386,4500.0
2021-04-13 11:50:00,132.36,132.4,132.22,132.24,5445.0,128.8678,128.9067,128.7315,128.7509,5445.0
2021-04-13 11:55:00,132.24,132.36,132.23,132.25,5283.0,128.7509,128.8678,128.7412,128.7607,5283.0
2021-04-13 12:00:00,132.24,132.32,132.23,132.32,5275.0,128.7509,128.8288,128.7412,128.8288,5275.0
2021-04-13 12:05:00,132.28,132.45,132.28,132.4,3668.0,128.7899,128.9554,128.7899,128.9067,3668.0
2021-04-13 12:10:00,132.39,132.4,132.26,132.3,5352.0,128.897,128.9067,128.7704,128.8094,5352.0
2021-04-13 12:15:00,132.25,132.28,132.23,132.24,5662.0,128.7607,128.7899,128.7412,128.7509,5662.0
2021-04-13 12:20:00,132.26,132.42,132.26,132.38,2907.0,128.7704,128.9262,128.7704,128.8873,2907.0
2021-04-13 12:25:00,132.37,132.37,132.21,132.23,4353.0,128.8775,128.8775,128.7217,128.7412,4353.0
2021-04-13 12:30:00,132.22,132.24,132.18,132.22,8482.0,128.7315,128.7509,128.6925,128.7315,8482.0
2021-04-13 12:35:00,132.23,132.27,132.17,132.22,6904.0,128.7412,128.7802,128.6828,128.7315,6904.0
2021-04-13 12:40:00,132.24,132.24,132.12,132.14,4758.0,128.7509,128.7509,128.6341,128.6536,4758.0
2021-04-13 12:45:00,132.14,132.25,132.08,132.12,8172.0,128.6536,128.7607,128.5952,128.6341,8172.0
2021-04-13 12:50:00,132.12,132.14,132.05,132.08,7768.0,128.6341,128.6536,128.566,128.5952,7768.0
2021-04-13 12:55:00,132.06,132.11,132.02,132.05,12345.0,128.5757,128.6244,128.5368,128.566,12345.0
2021-04-13 13:00:00,132.04,132.12,132.04,132.08,5545.0,128.5562,128.6341,128.5562,128.5952,5545.0
2021-04-13 13:05:00,132.11,132.15,132.03,132.03,4717.0,128.6244,128.6633,128.5465,128.5465,4717.0
2021-04-13 13:10:00,132.04,132.11,131.99,132.11,2804.0,128.5562,128.6244,128.5075,128.6244,2804.0
2021-04-13 13:15:00,132.12,132.26,132.11,132.2,16587.0,128.6341,128.7704,128.6244,128.712,16587.0
2021-04-13 13:20:00,132.2,132.25,132.15,132.24,17321.0,128.712,128.7607,128.6633,128.7509,17321.0
2021-04-13 13:25:00,132.25,132.4,132.22,132.39,14540.0,128.7607,128.9067,128.7315,128.897,14540.0
2021-04-13 13:30:00,132.42,132.5,132.36,132.37,12378.0,128.9262,129.0041,128.8678,128.8775,12378.0
2021-04-13 13:35:00,132.39,132.43,132.38,132.39,5774.0,128.897,128.9359,128.8873,128.897,5774.0
2021-04-13 13:40:00,132.39,132.49,132.31,132.31,16308.0,128.897,128.9944,128.8191,128.8191,16308.0
2021-04-13 13:45:00,132.32,132.34,132.24,132.27,28887.0,128.8288,128.8483,128.7509,128.7802,28887.0
2021-04-13 13:50:00,132.28,132.3,132.14,132.3,4886.0,128.7899,128.8094,128.6536,128.8094,4886.0
2021-04-13 13:55:00,132.31,132.54,132.3,132.42,34469.0,128.8191,129.043,128.8094,128.9262,34469.0
2021-04-13 14:00:00,132.36,132.45,132.33,132.44,8933.0,128.8678,128.9554,128.8386,128.9457,8933.0
2021-04-13 14:05:00,132.5,132.5,132.38,132.49,5769.0,129.0041,129.0041,128.8873,128.9944,5769.0
2021-04-13 14:10:00,132.51,132.58,132.43,132.54,5870.0,129.0138,129.082,128.9359,129.043,5870.0
2021-04-13 14:15:00,132.59,132.64,132.48,132.62,9381.0,129.0917,129.1404,128.9846,129.1209,9381.0
2021-04-13 14:20:00,132.62,132.68,132.56,132.64,8679.0,129.1209,129.1793,129.0625,129.1404,8679.0
2021-04-13 14:25:00,132.66,132.91,132.65,132.83,55004.0,129.1599,129.4033,129.1501,129.3254,55004.0
2021-04-13 14:30:00,132.84,132.99,132.81,132.99,13384.0,129.3351,129.4812,129.3059,129.4812,13384.0
2021-04-13 14:35:00,133.0,133.01,132.84,132.87,13158.0,129.4909,129.5006,129.3351,129.3643,13158.0
2021-04-13 14:40:00,132.88,132.91,132.78,132.82,12436.0,129.3741,129.4033,129.2767,129.3156,12436.0
2021-04-13 14:45:00,132.83,132.95,132.82,132.9,13004.0,129.3254,129.4422,129.3156,129.3935,13004.0
2021-04-13 14:50:00,132.9,132.93,132.77,132.81,6569.0,129.3935,129.4227,129.267,129.3059,6569.0
2021-04-13 14:55:00,132.81,132.9,132.76,132.87,12215.0,129.3059,129.3935,129.2572,129.3643,12215.0
2021-04-13 15:00:00,132.86,133.0,132.84,132.92,57156.0,129.3546,129.4909,129.3351,129.413,57156.0
2021-04-13 15:05:00,132.94,133.0,132.93,132.98,6210.0,129.4325,129.4909,129.4227,129.4714,6210.0
2021-04-13 15:10:00,132.97,133.04,132.97,132.99,9601.0,129.4617,129.5298,129.4617,129.4812,9601.0
2021-04-13 15:15:00,133.04,133.09,132.96,133.08,6538.0,129.5298,129.5785,129.452,129.5688,6538.0
2021-04-13 15:20:00,133.09,133.11,133.02,133.07,8375.0,129.5785,129.598,129.5104,129.5591,8375.0
2021-04-13 15:25:00,133.07,133.09,132.95,133.02,9377.0,129.5591,129.5785,129.4422,129.5104,9377.0
2021-04-13 15:30:00,133.03,133.09,132.93,133.09,36584.0,129.5201,129.5785,129.4227,129.5785,36584.0
2021-04-13 15:35:00,133.05,133.13,132.97,133.13,29080.0,129.5396,129.6175,129.4617,129.6175,29080.0
2021-04-13 15:40:00,133.14,133.27,133.11,133.22,17403.0,129.6272,129.7538,129.598,129.7051,17403.0
2021-04-13 15:45:00,133.22,133.22,133.12,133.14,14620.0,129.7051,129.7051,129.6077,129.6272,14620.0
2021-04-13 15:50:00,133.15,133.17,133.0,133.08,26501.0,129.6369,129.6564,129.4909,129.5688,26501.0
2021-04-13 15:55:00,133.11,133.2,132.93,132.98,76909.0,129.598,129.6856,129.4227,129.4714,76909.0
2021-04-14 09:30:00,133.1,133.23,132.59,132.82,26204.0,129.5883,129.7148,129.0917,129.3156,26204.0
2021-04-14 09:35:00,132.82,133.17,132.8,133.06,18851.0,129.3156,129.6564,129.2962,129.5493,18851.0
2021-04-14 09:40:00,133.07,133.08,132.78,132.83,6114.0,129.5591,129.5688,129.2767,129.3254,6114.0
2021-04-14 09:45:00,132.84,133.03,132.83,132.92,10537.0,129.3351,129.5201,129.3254,129.413,10537.0
2021-04-14 09:50:00,132.84,133.05,132.82,132.97,6284.0,129.3351,129.5396,129.3156,129.4617,6284.0
2021-04-14 09:55:00,132.91,133.1,132.91,133.1,7861.0,129.4033,129.5883,129.4033,129.5883,7861.0
2021-04-14 10:00:00,133.09,133.17,132.91,133.0,5713.0,129.5785,129.6564,129.4033,129.4909,5713.0
2021-04-14 10:05:00,132.99,132.99,132.61,132.79,7116.0,129.4812,129.4812,129.1112,129.2864,7116.0
2021-04-14 10:10:00,132.83,132.85,132.53,132.76,11828.0,129.3254,129.3449,129.0333,129.2572,11828.0
2021-04-14 10:15:00,132.68,132.7,132.5,132.61,14698.0,129.1793,129.1988,129.0041,129.1112,14698.0
2021-04-14 10:20:00,132.59,132.72,132.51,132.59,13396.0,129.0917,129.2183,129.0138,129.0917,13396.0
2021-04-14 10:25:00,132.63,132.69,132.49,132.52,6429.0,129.1307,129.1891,128.9944,129.0236,6429.0
2021-04-14 10:30:00,132.52,132.62,132.38,132.4,6675.0,129.0236,129.1209,128.8873,128.9067,6675.0
2021-04-14 10:35:00,132.4,132.44,132.12,132.12,5415.0,128.9067,128.9457,128.6341,128.6341,5415.0
2021-04-14 10:40:00,132.05,132.05,131.75,131.76,7082.0,128.566,128.566,128.2739,128.2836,7082.0
2021-04-14 10:45:00,131.79,131.99,131.68,131.97,7668.0,128.3128,128.5075,128.2057,128.4881,7668.0
2021-04-14 10:50:00,131.98,132.02,131.63,131.63,7209.0,128.4978,128.5368,128.157,128.157,7209.0
2021-04-14 10:55:00,131.62,131.64,131.46,131.53,5573.0,128.1473,128.1668,127.9915,128.0597,5573.0
2021-04-14 11:00:00,131.57,131.58,131.45,131.52,6596.0,128.0986,128.1084,127.9818,128.0499,6596.0
2021-04-14 11:05:00,131.53,132.01,131.53,131.93,5867.0,128.0597,128.527,128.0597,128.4491,5867.0
2021-04-14 11:10:00,131.9,131.9,131.72,131.84,8745.0,128.4199,128.4199,128.2447,128.3615,8745.0
2021-04-14 11:15:00,131.82,131.9,131.74,131.81,5968.0,128.342,128.4199,128.2641,128.3323,5968.0
2021-04-14 11:20:00,131.85,131.88,131.51,131.52,4149.0,128.3712,128.4004,128.0402,128.0499,4149.0
2021-04-14 11:25:00,131.41,131.58,131.32,131.45,5445.0,127.9428,128.1084,127.8552,127.9818,5445.0
2021-04-14 11:30:00,131.48,131.53,131.33,131.37,4249.0,128.011,128.0597,127.865,127.9039,4249.0
2021-04-14 11:35:00,131.38,131.4,131.32,131.4,6166.0,127.9136,127.9331,127.8552,127.9331,6166.0
2021-04-14 11:40:00,131.34,131.48,131.34,131.43,10314.0,127.8747,128.011,127.8747,127.9623,10314.0
2021-04-14 11:45:00,131.44,131.53,131.28,131.3,6123.0,127.9721,128.0597,127.8163,127.8358,6123.0
2021-04-14 11:50:00,131.25,131.26,131.18,131.19,4725.0,127.7871,127.7968,127.7189,127.7287,4725.0
2021-04-14 11:55:00,131.25,131.37,131.21,131.22,4983.0,127.7871,127.9039,127.7481,127.7579,4983.0
2021-04-14 12:00:00,131.2,131.32,131.17,131.28,6655.0,127.7384,127.8552,127.7092,127.8163,6655.0
2021-04-14 12:05:00,131.26,131.38,131.2,131.38,2702.0,127.7968,127.9136,127.7384,127.9136,2702.0
2021-04-14 12:10:00,131.4,131.47,131.33,131.34,4960.0,127.9331,128.0013,127.865,127.8747,4960.0
2021-04-14 12:15:00,131.34,131.45,131.3,131.35,5040.0,127.8747,127.9818,127.8358,127.8844,5040.0
2021-04-14 12:20:00,131.37,131.47,131.37,131.41,3700.0,127.9039,128.0013,127.9039,127.9428,3700.0
2021-04-14 12:25:00,131.46,131.53,131.46,131.53,4050.0,127.9915,128.0597,127.9915,128.0597,4050.0
2021-04-14 12:30:00,131.58,131.66,131.54,131.66,5063.0,128.1084,128.1863,128.0694,128.1863,5063.0
2021-04-14 12:35:00,131.64,131.81,131.64,131.77,5020.0,128.1668,128.3323,128.1668,128.2934,5020.0
2021-04-14 12:40:00,131.78,131.89,131.77,131.85,4287.0,128.3031,128.4102,128.2934,128.3712,4287.0
2021-04-14 12:45:00,131.88,131.93,131.75,131.91,11356.0,128.4004,128.4491,128.2739,128.4297,11356.0
2021-04-14 12:50:00,131.91,131.98,131.88,131.92,4064.0,128.4297,128.4978,128.4004,128.4394,4064.0
2021-04-14 12:55:00,131.94,132.05,131.94,132.05,5848.0,128.4589,128.566,128.4589,128.566,5848.0
2021-04-14 13:00:00,132.02,132.06,131.83,131.83,4000.0,128.5368,128.5757,128.3518,128.3518,4000.0
2021-04-14 13:05:00,131.84,131.89,131.76,131.83,6296.0,128.3615,128.4102,128.2836,128.3518,6296.0
2021-04-14 13:10:00,131.83,131.96,131.83,131.94,4407.0,128.3518,128.4783,128.3518,128.4589,4407.0
2021-04-14 13:15:00,131.92,132.04,131.91,131.91,5628.0,128.4394,128.5562,128.4297,128.4297,5628.0
2021-04-14 13:20:00,131.92,131.98,131.87,131.9,4298.0,128.4394,128.4978,128.3907,128.4199,4298.0
2021-04-14 13:25:00,131.89,132.03,131.81,132.02,14559.0,128.4102,128.5465,128.3323,128.5368,14559.0
2021-04-14 13:30:00,132.01,132.03,131.84,131.86,6070.0,128.527,128.5465,128.3615,128.381,6070.0
2021-04-14 13:35:00,131.86,131.86,131.76,131.8,5117.0,128.381,128.381,128.2836,128.3226,5117.0
2021-04-14 13:40:00,131.81,131.89,131.78,131.84,6290.0,128.3323,128.4102,128.3031,128.3615,6290.0
2021-04-14 13:45:00,131.84,131.94,131.79,131.94,7600.0,128.3615,128.4589,128.3128,128.4589,7600.0
2021-04-14 13:50:00,131.91,131.94,131.71,131.77,7954.0,128.4297,128.4589,128.2349,128.2934,7954.0
2021-04-14 13:55:00,131.79,131.81,131.34,131.41,7050.0,128.3128,128.3323,127.8747,127.9428,7050.0
2021-04-14 14:00:00,131.37,131.41,131.29,131.36,5804.0,127.9039,127.9428,127.826,127.8942,5804.0
2021-04-14 14:05:00,131.38,131.38,130.96,131.1,8298.0,127.9136,127.9136,127.5047,127.641,8298.0
2021-04-14 14:10:00,131.11,131.17,131.02,131.12,6537.0,127.6508,127.7092,127.5631,127.6605,6537.0
2021-04-14 14:15:00,131.14,131.24,131.09,131.24,5635.0,127.68,127.7773,127.6313,127.7773,5635.0
2021-04-14 14:20:00,131.22,131.52,131.17,131.52,6200.0,127.7579,128.0499,127.7092,128.0499,6200.0
2021-04-14 14:25:00,131.5,131.65,131.42,131.46,8629.0,128.0305,128.1765,127.9526,127.9915,8629.0
2021-04-14 14:30:00,131.51,131.53,131.38,131.46,6942.0,128.0402,128.0597,127.9136,127.9915,6942.0
2021-04-14 14:35:00,131.46,131.5,131.33,131.38,4254.0,127.9915,128.0305,127.865,127.9136,4254.0
2021-04-14 14:40:00,131.4,131.44,131.36,131.43,4020.0,127.9331,127.9721,127.8942,127.9623,4020.0
2021-04-14 14:45:00,131.42,131.48,131.26,131.3,5591.0,127.9526,128.011,127.7968,127.8358,5591.0
2021-04-14 14:50:00,131.27,131.27,131.2,131.24,3816.0,127.8065,127.8065,127.7384,127.7773,3816.0
2021-04-14 14:55:00,131.23,131.41,131.2,131.35,5865.0,127.7676,127.9428,127.7384,127.8844,5865.0
2021-04-14 15:00:00,131.32,131.42,131.27,131.41,3941.0,127.8552,127.9526,127.8065,127.9428,3941.0
2021-04-14 15:05:00,131.38,131.58,131.36,131.47,17096.0,127.9136,128.1084,127.8942,128.0013,17096.0
2021-04-14 15:10:00,131.48,131.71,131.42,131.71,6261.0,128.011,128.2349,127.9526,128.2349,6261.0
2021-04-14 15:15:00,131.73,131.83,131.71,131.83,5603.0,128.2544,128.3518,128.2349,128.3518,5603.0
2021-04-14 15:20:00,131.84,131.9,131.77,131.82,7865.0,128.3615,128.4199,128.2934,128.342,7865.0
2021-04-14 15:25:00,131.87,131.91,131.82,131.91,8724.0,128.3907,128.4297,128.342,128.4297,8724.0
2021-04-14 15:30:00,131.91,131.97,131.85,131.9,13872.0,128.4297,128.4881,128.3712,128.4199,13872.0
2021-04-14 15:35:00,131.91,131.91,131.68,131.8,17569.0,128.4297,128.4297,128.2057,128.3226,17569.0
2021-04-14 15:40:00,131.78,131.8,131.58,131.68,15287.0,128.3031,128.3226,128.1084,128.2057,15287.0
2021-04-14 15:45:00,131.68,131.8,131.63,131.72,21388.0,128.2057,128.3226,128.157,128.2447,21388.0
2021-04-14 15:50:00,131.77,131.94,131.74,131.89,30924.0,128.2934,128.4589,128.2641,128.4102,30924.0
2021-04-14 15:55:00,131.84,131.98,131.69,131.96,116040.0,128.3615,128.4978,128.2155,128.4783,116040.0
2021-04-15 09:30:00,132.0,133.18,132.0,132.96,49030.0,128.5173,129.6661,128.5173,129.452,49030.0
2021-04-15 09:35:00,132.95,133.15,132.57,132.69,23819.0,129.4422,129.6369,129.0722,129.1891,23819.0
2021-04-15 09:40:00,132.64,133.28,132.64,132.92,19319.0,129.1404,129.7635,129.1404,129.413,19319.0
2021-04-15 09:45:00,132.95,133.41,132.82,133.35,29611.0,129.4422,129.8901,129.3156,129.8317,29611.0
2021-04-15 09:50:00,133.37,133.37,133.0,133.08,27894.0,129.8511,129.8511,129.4909,129.5688,27894.0
2021-04-15 09:55:00,133.05,133.08,132.8,132.87,12582.0,129.5396,129.5688,129.2962,129.3643,12582.0
2021-04-15 10:00:00,132.9,133.01,132.83,133.0,22764.0,129.3935,129.5006,129.3254,129.4909,22764.0
2021-04-15 10:05:00,133.01,133.21,132.73,133.17,18458.0,129.5006,129.6954,129.228,129.6564,18458.0
2021-04-15 10:10:00,133.22,133.27,132.9,133.18,15022.0,129.7051,129.7538,129.3935,129.6661,15022.0
2021-04-15 10:15:00,133.25,133.51,133.17,133.29,31202.0,129.7343,129.9874,129.6564,129.7732,31202.0
2021-04-15 10:20:00,133.32,133.32,133.08,133.11,15427.0,129.8025,129.8025,129.5688,129.598,15427.0
2021-04-15 10:25:00,133.19,133.19,132.92,133.14,9747.0,129.6759,129.6759,129.413,129.6272,9747.0
2021-04-15 10:30:00,133.24,133.5,133.03,133.37,12941.0,129.7246,129.9777,129.5201,129.8511,12941.0
2021-04-15 10:35:00,133.38,133.49,133.25,133.36,20884.0,129.8609,129.968,129.7343,129.8414,20884.0
2021-04-15 10:40:00,133.33,133.5,133.27,133.44,29807.0,129.8122,129.9777,129.7538,129.9193,29807.0
2021-04-15 10:45:00,133.44,133.74,133.39,133.59,14721.0,129.9193,130.2114,129.8706,130.0653,14721.0
2021-04-15 10:50:00,133.61,133.61,133.43,133.47,20954.0,130.0848,130.0848,129.9096,129.9485,20954.0
2021-04-15 10:55:00,133.46,133.64,133.45,133.47,52885.0,129.9388,130.114,129.929,129.9485,52885.0
2021-04-15 11:00:00,133.49,133.72,133.46,133.69,24208.0,129.968,130.1919,129.9388,130.1627,24208.0
2021-04-15 11:05:00,133.67,133.75,133.61,133.61,12639.0,130.1432,130.2211,130.0848,130.0848,12639.0
2021-04-15 11:10:00,133.58,133.63,133.44,133.6,9906.0,130.0556,130.1043,129.9193,130.0751,9906.0
2021-04-15 11:15:00,133.57,133.64,133.42,133.42,6082.0,130.0459,130.114,129.8998,129.8998,6082.0
2021-04-15 11:20:00,133.43,133.53,133.42,133.53,10557.0,129.9096,130.0069,129.8998,130.0069,10557.0
2021-04-15 11:25:00,133.55,133.55,133.45,133.5,17145.0,130.0264,130.0264,129.929,129.9777,17145.0
2021-04-15 11:30:00,133.51,133.74,133.5,133.72,22533.0,129.9874,130.2114,129.9777,130.1919,22533.0
2021-04-15 11:35:00,133.75,133.8,133.65,133.68,18282.0,130.2211,130.2698,130.1237,130.153,18282.0
2021-04-15 11:40:00,133.68,133.7,133.59,133.67,13453.0,130.153,130.1724,130.0653,130.1432,13453.0
2021-04-15 11:45:00,133.66,133.72,133.6,133.7,14942.0,130.1335,130.1919,130.0751,130.1724,14942.0
2021-04-15 11:50:00,133.73,133.81,133.69,133.73,9859.0,130.2016,130.2795,130.1627,130.2016,9859.0
2021-04-15 11:55:00,133.74,133.85,133.68,133.72,7735.0,130.2114,130.3185,130.153,130.1919,7735.0
2021-04-15 12:00:00,133.72,133.85,133.72,133.73,12146.0,130.1919,130.3185,130.1919,130.2016,12146.0
2021-04-15 12:05:00,133.65,133.87,133.6,133.87,6533.0,130.1237,130.3379,130.0751,130.3379,6533.0
2021-04-15 12:10:00,133.85,133.85,133.73,133.75,10852.0,130.3185,130.3185,130.2016,130.2211,10852.0
2021-04-15 12:15:00,133.73,133.9,133.66,133.81,8669.0,130.2016,130.3672,130.1335,130.2795,8669.0
2021-04-15 12:20:00,133.8,133.8,133.61,133.64,9052.0,130.2698,130.2698,130.0848,130.114,9052.0
2021-04-15 12:25:00,133.64,133.65,133.55,133.56,8338.0,130.114,130.1237,130.0264,130.0361,8338.0
2021-04-15 12:30:00,133.56,133.65,133.5,133.54,9197.0,130.0361,130.1237,129.9777,130.0167,9197.0
2021-04-15 12:35:00,133.56,133.6,133.52,133.54,17394.0,130.0361,130.0751,129.9972,130.0167,17394.0
2021-04-15 12:40:00,133.53,133.53,133.42,133.47,9500.0,130.0069,130.0069,129.8998,129.9485,9500.0
2021-04-15 12:45:00,133.47,133.52,133.44,133.5,19619.0,129.9485,129.9972,129.9193,129.9777,19619.0
2021-04-15 12:50:00,133.52,133.73,133.5,133.7,7628.0,129.9972,130.2016,129.9777,130.1724,7628.0
2021-04-15 12:55:00,133.71,133.81,133.53,133.64,24581.0,130.1822,130.2795,130.0069,130.114,24581.0
2021-04-15 13:00:00,133.67,133.73,133.6,133.63,6426.0,130.1432,130.2016,130.0751,130.1043,6426.0
2021-04-15 13:05:00,133.63,133.69,133.46,133.46,9829.0,130.1043,130.1627,129.9388,129.9388,9829.0
2021-04-15 13:10:00,133.47,133.63,133.44,133.53,6608.0,129.9485,130.1043,129.9193,130.0069,6608.0
2021-04-15 13:15:00,133.54,133.71,133.54,133.62,8753.0,130.0167,130.1822,130.0167,130.0945,8753.0
2021-04-15 13:20:00,133.64,133.74,133.6,133.67,10226.0,130.114,130.2114,130.0751,130.1432,10226.0
2021-04-15 13:25:00,133.69,133.72,133.61,133.69,6422.0,130.1627,130.1919,130.0848,130.1627,6422.0
2021-04-15 13:30:00,133.7,133.84,133.67,133.73,8646.0,130.1724,130.3087,130.1432,130.2016,8646.0
2021-04-15 13:35:00,133.74,133.8,133.57,133.59,8727.0,130.2114,130.2698,130.0459,130.0653,8727.0
2021-04-15 13:40:00,133.62,133.69,133.57,133.63,7967.0,130.0945,130.1627,130.0459,130.1043,7967.0
2021-04-15 13:45:00,133.63,133.74,133.58,133.59,10821.0,130.1043,130.2114,130.0556,130.0653,10821.0
2021-04-15 13:50:00,133.63,133.73,133.6,133.6,7737.0,130.1043,130.2016,130.0751,130.0751,7737.0
2021-04-15 13:55:00,133.64,133.67,133.45,133.52,8223.0,130.114,130.1432,129.929,129.9972,8223.0
2021-04-15 14:00:00,133.52,133.65,133.45,133.65,11783.0,129.9972,130.1237,129.929,130.1237,11783.0
2021-04-15 14:05:00,133.65,133.7,133.5,133.5,9873.0,130.1237,130.1724,129.9777,129.9777,9873.0
2021-04-15 14:10:00,133.54,133.61,133.45,133.45,6238.0,130.0167,130.0848,129.929,129.929,6238.0
2021-04-15 14:15:00,133.47,133.72,133.45,133.63,9274.0,129.9485,130.1919,129.929,130.1043,9274.0
2021-04-15 14:20:00,133.67,133.72,133.59,133.71,7097.0,130.1432,130.1919,130.0653,130.1822,7097.0
2021-04-15 14:25:00,133.72,133.8,133.68,133.7,10551.0,130.1919,130.2698,130.153,130.1724,10551.0
2021-04-15 14:30:00,133.72,133.9,133.69,133.86,19825.0,130.1919,130.3672,130.1627,130.3282,19825.0
2021-04-15 14:35:00,133.91,133.94,133.86,133.87,7557.0,130.3769,130.4061,130.3282,130.3379,7557.0
2021-04-15 14:40:00,133.89,133.92,133.65,133.88,108255.0,130.3574,130.3866,130.1237,130.3477,108255.0
2021-04-15 14:45:00,133.87,133.87,133.58,133.62,10929.0,130.3379,130.3379,130.0556,130.0945,10929.0
2021-04-15 14:50:00,133.64,133.68,133.45,133.46,7898.0,130.114,130.153,129.929,129.9388,7898.0
2021-04-15 14:55:00,133.45,133.5,133.4,133.43,8667.0,129.929,129.9777,129.8803,129.9096,8667.0
2021-04-15 15:00:00,133.42,133.49,133.4,133.46,8613.0,129.8998,129.968,129.8803,129.9388,8613.0
2021-04-15 15:05:00,133.49,133.52,133.4,133.49,9600.0,129.968,129.9972,129.8803,129.968,9600.0
2021-04-15 15:10:00,133.49,133.51,133.4,133.47,10387.0,129.968,129.9874,129.8803,129.9485,10387.0
2021-04-15 15:15:00,133.47,133.55,133.43,133.44,14189.0,129.9485,130.0264,129.9096,129.9193,14189.0
2021-04-15 15:20:00,133.44,133.5,133.38,133.48,11427.0,129.9193,129.9777,129.8609,129.9582,11427.0
2021-04-15 15:25:00,133.49,133.56,133.39,133.46,22527.0,129.968,130.0361,129.8706,129.9388,22527.0
2021-04-15 15:30:00,133.48,133.66,133.46,133.66,10704.0,129.9582,130.1335,129.9388,130.1335,10704.0
2021-04-15 15:35:00,133.66,133.72,133.55,133.6,26187.0,130.1335,130.1919,130.0264,130.0751,26187.0
2021-04-15 15:40:00,133.59,133.67,133.59,133.66,20469.0,130.0653,130.1432,130.0653,130.1335,20469.0
2021-04-15 15:45:00,133.66,133.79,133.62,133.69,28875.0,130.1335,130.2601,130.0945,130.1627,28875.0
2021-04-15 15:50:00,133.68,133.69,133.5,133.53,50421.0,130.153,130.1627,129.9777,130.0069,50421.0
2021-04-15 15:55:00,133.54,133.59,133.27,133.29,130375.0,130.0167,130.0653,129.7538,129.7732,130375.0
2021-04-16 09:30:00,134.05,134.38,133.16,133.46,100258.0,130.5132,130.8345,129.6467,129.9388,100258.0
2021-04-16 09:35:00,133.55,133.79,133.31,133.74,10316.0,130.0264,130.2601,129.7927,130.2114,10316.0
2021-04-16 09:40:00,133.74,133.98,133.59,133.9,5837.0,130.2114,130.445,130.0653,130.3672,5837.0
2021-04-16 09:45:00,133.91,134.21,133.69,134.17,14594.0,130.3769,130.669,130.1627,130.63,14594.0
2021-04-16 09:50:00,134.19,134.24,133.84,133.94,13104.0,130.6495,130.6982,130.3087,130.4061,13104.0
2021-04-16 09:55:00,133.97,134.01,133.91,134.0,14714.0,130.4353,130.4742,130.3769,130.4645,14714.0
2021-04-16 10:00:00,133.99,134.16,133.9,134.06,24105.0,130.4548,130.6203,130.3672,130.5229,24105.0
2021-04-16 10:05:00,134.09,134.27,134.03,134.21,17837.0,130.5521,130.7274,130.4937,130.669,17837.0
2021-04-16 10:10:00,134.1,134.18,134.0,134.14,21009.0,130.5619,130.6398,130.4645,130.6008,21009.0
2021-04-16 10:15:00,134.13,134.39,134.1,134.32,14520.0,130.5911,130.8442,130.5619,130.7761,14520.0
2021-04-16 10:20:00,134.33,134.44,134.2,134.21,20920.0,130.7858,130.8929,130.6592,130.669,20920.0
2021-04-16 10:25:00,134.22,134.23,133.84,133.84,10800.0,130.6787,130.6884,130.3087,130.3087,10800.0
2021-04-16 10:30:00,133.86,133.96,133.67,133.72,10875.0,130.3282,130.4256,130.1432,130.1919,10875.0
2021-04-16 10:35:00,133.75,133.96,133.7,133.89,14703.0,130.2211,130.4256,130.1724,130.3574,14703.0
2021-04-16 10:40:00,133.86,133.88,133.72,133.73,11904.0,130.3282,130.3477,130.1919,130.2016,11904.0
2021-04-16 10:45:00,133.7,134.01,133.65,133.99,7549.0,130.1724,130.4742,130.1237,130.4548,7549.0
2021-04-16 10:50:00,134.0,134.04,133.73,133.76,14587.0,130.4645,130.5035,130.2016,130.2308,14587.0
2021-04-16 10:55:00,133.77,133.94,133.73,133.89,7989.0,130.2406,130.4061,130.2016,130.3574,7989.0
2021-04-16 11:00:00,133.9,134.02,133.71,133.77,9062.0,130.3672,130.484,130.1822,130.2406,9062.0
2021-04-16 11:05:00,133.8,134.0,133.8,133.91,7914.0,130.2698,130.4645,130.2698,130.3769,7914.0
2021-04-16 11:10:00,133.94,133.98,133.87,133.87,5929.0,130.4061,130.445,130.3379,130.3379,5929.0
2021-04-16 11:15:00,133.83,134.01,133.77,133.88,10098.0,130.299,130.4742,130.2406,130.3477,10098.0
2021-04-16 11:20:00,133.9,133.9,133.75,133.8,7715.0,130.3672,130.3672,130.2211,130.2698,7715.0
2021-04-16 11:25:00,133.84,133.84,133.71,133.74,7412.0,130.3087,130.3087,130.1822,130.2114,7412.0
2021-04-16 11:30:00,133.72,133.8,133.66,133.69,4844.0,130.1919,130.2698,130.1335,130.1627,4844.0
2021-04-16 11:35:00,133.7,133.72,133.57,133.72,7601.0,130.1724,130.1919,130.0459,130.1919,7601.0
2021-04-16 11:40:00,133.78,133.95,133.59,133.95,8139.0,130.2503,130.4158,130.0653,130.4158,8139.0
2021-04-16 11:45:00,133.96,134.01,133.9,133.9,9301.0,130.4256,130.4742,130.3672,130.3672,9301.0
2021-04-16 11:50:00,133.9,133.94,133.8,133.88,5138.0,130.3672,130.4061,130.2698,130.3477,5138.0
2021-04-16 11:55:00,133.9,134.09,133.9,134.08,9443.0,130.3672,130.5521,130.3672,130.5424,9443.0
2021-04-16 12:00:00,134.09,134.15,134.0,134.03,8803.0,130.5521,130.6106,130.4645,130.4937,8803.0
2021-04-16 12:05:00,134.03,134.23,133.98,134.14,13894.0,130.4937,130.6884,130.445,130.6008,13894.0
2021-04-16 12:10:00,134.11,134.11,133.97,134.0,6334.0,130.5716,130.5716,130.4353,130.4645,6334.0
2021-04-16 12:15:00,134.0,134.14,133.99,133.99,7764.0,130.4645,130.6008,130.4548,130.4548,7764.0
2021-04-16 12:20:00,133.97,134.07,133.96,134.02,5820.0,130.4353,130.5327,130.4256,130.484,5820.0
2021-04-16 12:25:00,134.04,134.15,134.03,134.13,7230.0,130.5035,130.6106,130.4937,130.5911,7230.0
2021-04-16 12:30:00,134.13,134.2,134.06,134.12,12730.0,130.5911,130.6592,130.5229,130.5813,12730.0
2021-04-16 12:35:00,134.12,134.15,134.05,134.06,10149.0,130.5813,130.6106,130.5132,130.5229,10149.0
2021-04-16 12:40:00,134.07,134.08,133.94,134.04,9244.0,130.5327,130.5424,130.4061,130.5035,9244.0
2021-04-16 12:45:00,134.03,134.03,133.94,133.94,5869.0,130.4937,130.4937,130.4061,130.4061,5869.0
2021-04-16 12:50:00,133.94,133.95,133.85,133.89,7000.0,130.4061,130.4158,130.3185,130.3574,7000.0
2021-04-16 12:55:00,133.89,134.04,133.88,134.0,8509.0,130.3574,130.5035,130.3477,130.4645,8509.0
2021-04-16 13:00:00,133.98,134.0,133.92,133.93,9047.0,130.445,130.4645,130.3866,130.3964,9047.0
2021-04-16 13:05:00,133.94,133.96,133.88,133.88,4304.0,130.4061,130.4256,130.3477,130.3477,4304.0
2021-04-16 13:10:00,133.91,133.98,133.9,133.92,6292.0,130.3769,130.445,130.3672,130.3866,6292.0
2021-04-16 13:15:00,133.92,133.99,133.9,133.94,9300.0,130.3866,130.4548,130.3672,130.4061,9300.0
2021-04-16 13:20:00,133.95,133.95,133.86,133.86,10523.0,130.4158,130.4158,130.3282,130.3282,10523.0
2021-04-16 13:25:00,133.83,133.91,133.78,133.89,7132.0,130.299,130.3769,130.2503,130.3574,7132.0
2021-04-16 13:30:00,133.9,133.91,133.77,133.84,10883.0,130.3672,130.3769,130.2406,130.3087,10883.0
2021-04-16 13:35:00,133.86,134.01,133.81,133.97,8800.0,130.3282,130.4742,130.2795,130.4353,8800.0
2021-04-16 13:40:00,133.97,134.01,133.94,133.99,8525.0,130.4353,130.4742,130.4061,130.4548,8525.0
2021-04-16 13:45:00,133.97,133.99,133.86,133.89,5800.0,130.4353,130.4548,130.3282,130.3574,5800.0
2021-04-16 13:50:00,133.89,133.94,133.8,133.81,6440.0,130.3574,130.4061,130.2698,130.2795,6440.0
2021-04-16 13:55:00,133.85,133.86,133.77,133.78,7900.0,130.3185,130.3282,130.2406,130.2503,7900.0
2021-04-16 14:00:00,133.78,133.96,133.78,133.96,5998.0,130.2503,130.4256,130.2503,130.4256,5998.0
2021-04-16 14:05:00,133.98,134.03,133.94,134.03,7567.0,130.445,130.4937,130.4061,130.4937,7567.0
2021-04-16 14:10:00,134.06,134.12,134.04,134.05,16333.0,130.5229,130.5813,130.5035,130.5132,16333.0
2021-04-16 14:15:00,134.06,134.06,133.94,133.97,6925.0,130.5229,130.5229,130.4061,130.4353,6925.0
2021-04-16 14:20:00,133.97,134.11,133.93,134.06,9188.0,130.4353,130.5716,130.3964,130.5229,9188.0
2021-04-16 14:25:00,134.05,134.07,133.95,133.96,10689.0,130.5132,130.5327,130.4158,130.4256,10689.0
2021-04-16 14:30:00,133.97,134.08,133.96,134.05,9479.0,130.4353,130.5424,130.4256,130.5132,9479.0
2021-04-16 14:35:00,134.05,134.05,133.98,133.99,9941.0,130.5132,130.5132,130.445,130.4548,9941.0
2021-04-16 14:40:00,133.98,134.0,133.91,133.91,7957.0,130.445,130.4645,130.3769,130.3769,7957.0
2021-04-16 14:45:00,133.91,134.05,133.87,134.04,8149.0,130.3769,130.5132,130.3379,130.5035,8149.0
2021-04-16 14:50:00,134.05,134.05,133.96,134.0,13186.0,130.5132,130.5132,130.4256,130.4645,13186.0
2021-04-16 14:55:00,133.99,133.99,133.88,133.98,9541.0,130.4548,130.4548,130.3477,130.445,9541.0
2021-04-16 15:00:00,133.99,134.05,133.92,133.95,10290.0,130.4548,130.5132,130.3866,130.4158,10290.0
2021-04-16 15:05:00,133.95,133.99,133.85,133.85,11375.0,130.4158,130.4548,130.3185,130.3185,11375.0
2021-04-16 15:10:00,133.85,133.94,133.84,133.92,8718.0,130.3185,130.4061,130.3087,130.3866,8718.0
2021-04-16 15:15:00,133.92,134.04,133.89,133.99,16313.0,130.3866,130.5035,130.3574,130.4548,16313.0
2021-04-16 15:20:00,133.97,134.17,133.91,134.12,13158.0,130.4353,130.63,130.3769,130.5813,13158.0
2021-04-16 15:25:00,134.12,134.19,134.1,134.17,12145.0,130.5813,130.6495,130.5619,130.63,12145.0
2021-04-16 15:30:00,134.15,134.3,134.11,134.29,18496.0,130.6106,130.7566,130.5716,130.7469,18496.0
2021-04-16 15:35:00,134.29,134.41,134.11,134.3,44990.0,130.7469,130.8637,130.5716,130.7566,44990.0
2021-04-16 15:40:00,134.3,134.32,134.08,134.17,30668.0,130.7566,130.7761,130.5424,130.63,30668.0
2021-04-16 15:45:00,134.15,134.45,134.12,134.34,81094.0,130.6106,130.9026,130.5813,130.7955,81094.0
2021-04-16 15:50:00,134.34,134.45,134.0,134.02,95019.0,130.7955,130.9026,130.4645,130.484,95019.0
2021-04-16 15:55:00,134.01,134.64,133.99,134.58,401499.0,130.4742,131.0876,130.4548,131.0292,401499.0
2021-04-19 09:30:00,134.38,134.65,134.14,134.37,44123.0,130.8345,131.0974,130.6008,130.8248,44123.0
2021-04-19 09:35:00,134.41,134.64,134.26,134.47,11420.0,130.8637,131.0876,130.7177,130.9221,11420.0
2021-04-19 09:40:00,134.53,134.54,134.05,134.11,8753.0,130.9805,130.9903,130.5132,130.5716,8753.0
2021-04-19 09:45:00,134.07,134.31,133.95,134.24,8732.0,130.5327,130.7663,130.4158,130.6982,8732.0
2021-04-19 09:50:00,134.28,134.5,134.2,134.36,11169.0,130.7371,130.9513,130.6592,130.815,11169.0
2021-04-19 09:55:00,134.36,134.42,134.21,134.26,7004.0,130.815,130.8734,130.669,130.7177,7004.0
2021-04-19 10:00:00,134.26,134.42,134.23,134.32,11019.0,130.7177,130.8734,130.6884,130.7761,11019.0
2021-04-19 10:05:00,134.32,134.46,134.16,134.26,9394.0,130.7761,130.9124,130.6203,130.7177,9394.0
2021-04-19 10:10:00,134.21,134.45,134.17,134.36,26183.0,130.669,130.9026,130.63,130.815,26183.0
2021-04-19 10:15:00,134.33,134.43,134.26,134.39,14665.0,130.7858,130.8832,130.7177,130.8442,14665.0
2021-04-19 10:20:00,134.39,134.48,134.36,134.42,11453.0,130.8442,130.9318,130.815,130.8734,11453.0
2021-04-19 10:25:00,134.43,134.43,133.96,134.0,21298.0,130.8832,130.8832,130.4256,130.4645,21298.0
2021-04-19 10:30:00,133.95,133.95,133.6,133.73,13856.0,130.4158,130.4158,130.0751,130.2016,13856.0
2021-04-19 10:35:00,133.72,133.72,133.45,133.62,8881.0,130.1919,130.1919,129.929,130.0945,8881.0
2021-04-19 10:40:00,133.6,133.65,133.46,133.5,7074.0,130.0751,130.1237,129.9388,129.9777,7074.0
2021-04-19 10:45:00,133.5,133.5,133.15,133.3,5442.0,129.9777,129.9777,129.6369,129.783,5442.0
2021-04-19 10:50:00,133.36,133.8,133.31,133.77,4160.0,129.8414,130.2698,129.7927,130.2406,4160.0
2021-04-19 10:55:00,133.74,133.77,133.6,133.67,3499.0,130.2114,130.2406,130.0751,130.1432,3499.0
2021-04-19 11:00:00,133.67,133.67,133.47,133.49,5851.0,130.1432,130.1432,129.9485,129.968,5851.0
2021-04-19 11:05:00,133.45,133.68,133.41,133.61,6490.0,129.929,130.153,129.8901,130.0848,6490.0
2021-04-19 11:10:00,133.58,133.65,133.43,133.61,7847.0,130.0556,130.1237,129.9096,130.0848,7847.0
2021-04-19 11:15:00,133.64,133.89,133.64,133.84,3941.0,130.114,130.3574,130.114,130.3087,3941.0
2021-04-19 11:20:00,133.87,133.91,133.69,133.72,4613.0,130.3379,130.3769,130.1627,130.1919,4613.0
2021-04-19 11:25:00,133.69,133.81,133.62,133.73,4103.0,130.1627,130.2795,130.0945,130.2016,4103.0
2021-04-19 11:30:00,133.74,133.76,133.63,133.72,4702.0,130.2114,130.2308,130.1043,130.1919,4702.0
2021-04-19 11:35:00,133.64,133.74,133.63,133.67,2374.0,130.114,130.2114,130.1043,130.1432,2374.0
2021-04-19 11:40:00,133.76,133.8,133.62,133.63,2900.0,130.2308,130.2698,130.0945,130.1043,2900.0
2021-04-19 11:45:00,133.54,133.74,133.49,133.68,4991.0,130.0167,130.2114,129.968,130.153,4991.0
2021-04-19 11:50:00,133.71,133.86,133.71,133.83,2400.0,130.1822,130.3282,130.1822,130.299,2400.0
2021-04-19 11:55:00,133.8,133.8,133.52,133.53,3197.0,130.2698,130.2698,129.9972,130.0069,3197.0
2021-04-19 12:00:00,133.53,133.62,133.47,133.5,2010.0,130.0069,130.0945,129.9485,129.9777,2010.0
2021-04-19 12:05:00,133.49,133.68,133.46,133.62,3000.0,129.968,130.153,129.9388,130.0945,3000.0
2021-04-19 12:10:00,133.66,133.69,133.58,133.59,2308.0,130.1335,130.1627,130.0556,130.0653,2308.0
2021-04-19 12:15:00,133.65,133.89,133.64,133.84,5114.0,130.1237,130.3574,130.114,130.3087,5114.0
2021-04-19 12:20:00,133.87,133.91,133.68,133.68,2250.0,130.3379,130.3769,130.153,130.153,2250.0
2021-04-19 12:25:00,133.65,133.65,133.33,133.42,3253.0,130.1237,130.1237,129.8122,129.8998,3253.0
2021-04-19 12:30:00,133.43,133.45,133.32,133.45,2658.0,129.9096,129.929,129.8025,129.929,2658.0
2021-04-19 12:35:00,133.46,133.49,133.37,133.38,3046.0,129.9388,129.968,129.8511,129.8609,3046.0
2021-04-19 12:40:00,133.38,133.41,133.28,133.38,4418.0,129.8609,129.8901,129.7635,129.8609,4418.0
2021-04-19 12:45:00,133.38,133.42,133.32,133.38,2952.0,129.8609,129.8998,129.8025,129.8609,2952.0
2021-04-19 12:50:00,133.36,133.36,133.22,133.22,3052.0,129.8414,129.8414,129.7051,129.7051,3052.0
2021-04-19 12:55:00,133.17,133.2,133.13,133.15,1805.0,129.6564,129.6856,129.6175,129.6369,1805.0
2021-04-19 13:00:00,133.11,133.31,133.07,133.27,4882.0,129.598,129.7927,129.5591,129.7538,4882.0
2021-04-19 13:05:00,133.29,133.29,133.12,133.12,2846.0,129.7732,129.7732,129.6077,129.6077,2846.0
2021-04-19 13:10:00,133.13,133.42,133.13,133.42,9978.0,129.6175,129.8998,129.6175,129.8998,9978.0
2021-04-19 13:15:00,133.51,133.51,133.34,133.36,6424.0,129.9874,129.9874,129.8219,129.8414,6424.0
2021-04-19 13:20:00,133.36,133.37,133.29,133.35,3961.0,129.8414,129.8511,129.7732,129.8317,3961.0
2021-04-19 13:25:00,133.34,133.38,133.28,133.34,3000.0,129.8219,129.8609,129.7635,129.8219,3000.0
2021-04-19 13:30:00,133.34,133.42,133.25,133.42,3271.0,129.8219,129.8998,129.7343,129.8998,3271.0
2021-04-19 13:35:00,133.43,133.5,133.41,133.46,3093.0,129.9096,129.9777,129.8901,129.9388,3093.0
2021-04-19 13:40:00,133.46,133.47,133.27,133.33,2800.0,129.9388,129.9485,129.7538,129.8122,2800.0
2021-04-19 13:45:00,133.32,133.37,133.29,133.32,2820.0,129.8025,129.8511,129.7732,129.8025,2820.0
2021-04-19 13:50:00,133.37,133.37,133.21,133.24,3571.0,129.8511,129.8511,129.6954,129.7246,3571.0
2021-04-19 13:55:00,133.27,133.31,133.2,133.23,1900.0,129.7538,129.7927,129.6856,129.7148,1900.0
2021-04-19 14:00:00,133.23,133.27,133.18,133.24,2848.0,129.7148,129.7538,129.6661,129.7246,2848.0
2021-04-19 14:05:00,133.23,133.29,133.17,133.2,3192.0,129.7148,129.7732,129.6564,129.6856,3192.0
2021-04-19 14:10:00,133.23,133.38,133.23,133.37,5423.0,129.7148,129.8609,129.7148,129.8511,5423.0
2021-04-19 14:15:00,133.35,133.49,133.35,133.49,3200.0,129.8317,129.968,129.8317,129.968,3200.0
2021-04-19 14:20:00,133.48,133.52,133.41,133.45,2219.0,129.9582,129.9972,129.8901,129.929,2219.0
2021-04-19 14:25:00,133.46,133.5,133.44,133.44,1788.0,129.9388,129.9777,129.9193,129.9193,1788.0
2021-04-19 14:30:00,133.44,133.45,133.36,133.36,2536.0,129.9193,129.929,129.8414,129.8414,2536.0
2021-04-19 14:35:00,133.4,133.4,133.3,133.38,2722.0,129.8803,129.8803,129.783,129.8609,2722.0
2021-04-19 14:40:00,133.38,133.56,133.35,133.56,3936.0,129.8609,130.0361,129.8317,130.0361,3936.0
2021-04-19 14:45:00,133.5,133.68,133.45,133.68,5746.0,129.9777,130.153,129.929,130.153,5746.0
2021-04-19 14:50:00,133.66,133.66,133.55,133.63,4300.0,130.1335,130.1335,130.0264,130.1043,4300.0
2021-04-19 14:55:00,133.61,133.73,133.59,133.64,5200.0,130.0848,130.2016,130.0653,130.114,5200.0
2021-04-19 15:00:00,133.64,133.67,133.5,133.64,4545.0,130.114,130.1432,129.9777,130.114,4545.0
2021-04-19 15:05:00,133.6,133.67,133.54,133.56,5009.0,130.0751,130.1432,130.0167,130.0361,5009.0
2021-04-19 15:10:00,133.6,133.64,133.45,133.49,4845.0,130.0751,130.114,129.929,129.968,4845.0
2021-04-19 15:15:00,133.49,133.51,133.43,133.48,5545.0,129.968,129.9874,129.9096,129.9582,5545.0
2021-04-19 15:20:00,133.45,133.53,133.36,133.47,4600.0,129.929,130.0069,129.8414,129.9485,4600.0
2021-04-19 15:25:00,133.47,133.52,133.44,133.5,4653.0,129.9485,129.9972,129.9193,129.9777,4653.0
2021-04-19 15:30:00,133.48,133.59,133.37,133.52,11941.0,129.9582,130.0653,129.8511,129.9972,11941.0
2021-04-19 15:35:00,133.5,133.53,133.39,133.44,11066.0,129.9777,130.0069,129.8706,129.9193,11066.0
2021-04-19 15:40:00,133.45,133.51,133.41,133.45,13814.0,129.929,129.9874,129.8901,129.929,13814.0
2021-04-19 15:45:00,133.46,133.48,133.26,133.3,11533.0,129.9388,129.9582,129.744,129.783,11533.0
2021-04-19 15:50:00,133.26,133.45,133.26,133.39,19656.0,129.744,129.929,129.744,129.8706,19656.0
2021-04-19 15:55:00,133.38,133.59,133.3,133.59,52303.0,129.8609,130.0653,129.783,130.0653,52303.0
2021-04-20 09:30:00,133.0,133.35,132.84,132.91,23145.0,129.4909,129.8317,129.3351,129.4033,23145.0
2021-04-20 09:35:00,132.8,133.55,132.68,133.16,8344.0,129.2962,130.0264,129.1793,129.6467,8344.0
2021-04-20 09:40:00,133.25,133.36,133.15,133.24,5533.0,129.7343,129.8414,129.6369,129.7246,5533.0
2021-04-20 09:45:00,133.26,133.4,133.22,133.26,6777.0,129.744,129.8803,129.7051,129.744,6777.0
2021-04-20 09:50:00,133.25,133.31,133.13,133.25,7869.0,129.7343,129.7927,129.6175,129.7343,7869.0
2021-04-20 09:55:00,133.23,133.25,133.06,133.07,5351.0,129.7148,129.7343,129.5493,129.5591,5351.0
2021-04-20 10:00:00,133.12,133.26,133.06,133.11,5067.0,129.6077,129.744,129.5493,129.598,5067.0
2021-04-20 10:05:00,133.13,133.27,133.05,133.05,2485.0,129.6175,129.7538,129.5396,129.5396,2485.0
2021-04-20 10:10:00,133.0,133.08,132.75,132.76,2839.0,129.4909,129.5688,129.2475,129.2572,2839.0
2021-04-20 10:15:00,132.71,132.96,132.71,132.79,3064.0,129.2085,129.452,129.2085,129.2864,3064.0
2021-04-20 10:20:00,132.71,132.87,132.7,132.78,1480.0,129.2085,129.3643,129.1988,129.2767,1480.0
2021-04-20 10:25:00,132.72,132.84,132.7,132.82,2600.0,129.2183,129.3351,129.1988,129.3156,2600.0
2021-04-20 10:30:00,132.85,132.85,132.66,132.74,3938.0,129.3449,129.3449,129.1599,129.2378,3938.0
2021-04-20 10:35:00,132.73,132.91,132.67,132.85,3302.0,129.228,129.4033,129.1696,129.3449,3302.0
2021-04-20 10:40:00,132.84,132.89,132.6,132.89,6706.0,129.3351,129.3838,129.1015,129.3838,6706.0
2021-04-20 10:45:00,132.89,132.89,132.65,132.66,6577.0,129.3838,129.3838,129.1501,129.1599,6577.0
2021-04-20 10:50:00,132.65,132.67,132.45,132.53,6571.0,129.1501,129.1696,128.9554,129.0333,6571.0
2021-04-20 10:55:00,132.48,132.85,132.46,132.76,8791.0,128.9846,129.3449,128.9651,129.2572,8791.0
2021-04-20 11:00:00,132.75,132.79,132.61,132.64,5006.0,129.2475,129.2864,129.1112,129.1404,5006.0
2021-04-20 11:05:00,132.64,132.72,132.45,132.55,5720.0,129.1404,129.2183,128.9554,129.0528,5720.0
2021-04-20 11:10:00,132.51,132.63,132.48,132.58,7673.0,129.0138,129.1307,128.9846,129.082,7673.0
2021-04-20 11:15:00,132.51,132.62,132.3,132.47,9010.0,129.0138,129.1209,128.8094,128.9749,9010.0
2021-04-20 11:20:00,132.48,132.51,132.21,132.28,5171.0,128.9846,129.0138,128.7217,128.7899,5171.0
2021-04-20 11:25:00,132.29,132.42,132.26,132.36,6658.0,128.7996,128.9262,128.7704,128.8678,6658.0
2021-04-20 11:30:00,132.33,132.41,132.2,132.2,5968.0,128.8386,128.9165,128.712,128.712,5968.0
2021-04-20 11:35:00,132.17,132.25,132.07,132.22,5692.0,128.6828,128.7607,128.5854,128.7315,5692.0
2021-04-20 11:40:00,132.25,132.29,132.18,132.25,4167.0,128.7607,128.7996,128.6925,128.7607,4167.0
2021-04-20 11:45:00,132.26,132.3,132.18,132.21,5167.0,128.7704,128.8094,128.6925,128.7217,5167.0
2021-04-20 11:50:00,132.18,132.31,132.15,132.15,4848.0,128.6925,128.8191,128.6633,128.6633,4848.0
2021-04-20 11:55:00,132.15,132.23,132.03,132.03,4810.0,128.6633,128.7412,128.5465,128.5465,4810.0
2021-04-20 12:00:00,132.05,132.05,131.81,132.02,6228.0,128.566,128.566,128.3323,128.5368,6228.0
2021-04-20 12:05:00,132.01,132.18,131.99,132.18,7164.0,128.527,128.6925,128.5075,128.6925,7164.0
2021-04-20 12:10:00,132.18,132.36,132.18,132.34,48073.0,128.6925,128.8678,128.6925,128.8483,48073.0
2021-04-20 12:15:00,132.36,132.39,132.29,132.38,7421.0,128.8678,128.897,128.7996,128.8873,7421.0
2021-04-20 12:20:00,132.4,132.45,132.35,132.38,4656.0,128.9067,128.9554,128.858,128.8873,4656.0
2021-04-20 12:25:00,132.38,132.45,132.36,132.38,5440.0,128.8873,128.9554,128.8678,128.8873,5440.0
2021-04-20 12:30:00,132.38,132.43,132.37,132.43,4268.0,128.8873,128.9359,128.8775,128.9359,4268.0
2021-04-20 12:35:00,132.46,132.6,132.41,132.55,9402.0,128.9651,129.1015,128.9165,129.0528,9402.0
2021-04-20 12:40:00,132.55,132.62,132.49,132.49,7211.0,129.0528,129.1209,128.9944,128.9944,7211.0
2021-04-20 12:45:00,132.49,132.49,132.33,132.35,8192.0,128.9944,128.9944,128.8386,128.858,8192.0
2021-04-20 12:50:00,132.35,132.48,132.35,132.36,7978.0,128.858,128.9846,128.858,128.8678,7978.0
2021-04-20 12:55:00,132.46,132.72,132.43,132.7,13253.0,128.9651,129.2183,128.9359,129.1988,13253.0
2021-04-20 13:00:00,132.61,132.66,132.53,132.55,3529.0,129.1112,129.1599,129.0333,129.0528,3529.0
2021-04-20 13:05:00,132.54,132.56,132.49,132.52,6372.0,129.043,129.0625,128.9944,129.0236,6372.0
2021-04-20 13:10:00,132.54,132.57,132.42,132.57,7422.0,129.043,129.0722,128.9262,129.0722,7422.0
2021-04-20 13:15:00,132.55,132.8,132.45,132.69,30971.0,129.0528,129.2962,128.9554,129.1891,30971.0
2021-04-20 13:20:00,132.72,132.74,132.54,132.59,4412.0,129.2183,129.2378,129.043,129.0917,4412.0
2021-04-20 13:25:00,132.55,132.66,132.48,132.59,32101.0,129.0528,129.1599,128.9846,129.0917,32101.0
2021-04-20 13:30:00,132.6,132.72,132.6,132.63,4737.0,129.1015,129.2183,129.1015,129.1307,4737.0
2021-04-20 13:35:00,132.63,132.66,132.55,132.65,3325.0,129.1307,129.1599,129.0528,129.1501,3325.0
2021-04-20 13:40:00,132.63,132.63,132.57,132.62,4275.0,129.1307,129.1307,129.0722,129.1209,4275.0
2021-04-20 13:45:00,132.59,132.75,132.59,132.71,5963.0,129.0917,129.2475,129.0917,129.2085,5963.0
2021-04-20 13:50:00,132.69,132.79,132.54,132.68,4974.0,129.1891,129.2864,129.043,129.1793,4974.0
2021-04-20 13:55:00,132.68,132.85,132.68,132.79,6956.0,129.1793,129.3449,129.1793,129.2864,6956.0
2021-04-20 14:00:00,132.77,132.82,132.72,132.72,37462.0,129.267,129.3156,129.2183,129.2183,37462.0
2021-04-20 14:05:00,132.7,132.77,132.67,132.74,7336.0,129.1988,129.267,129.1696,129.2378,7336.0
2021-04-20 14:10:00,132.73,132.73,132.63,132.63,5919.0,129.228,129.228,129.1307,129.1307,5919.0
2021-04-20 14:15:00,132.63,132.7,132.62,132.69,7295.0,129.1307,129.1988,129.1209,129.1891,7295.0
2021-04-20 14:20:00,132.7,132.75,132.62,132.71,10153.0,129.1988,129.2475,129.1209,129.2085,10153.0
2021-04-20 14:25:00,132.71,132.75,132.64,132.71,4360.0,129.2085,129.2475,129.1404,129.2085,4360.0
2021-04-20 14:30:00,132.67,132.68,132.48,132.48,5713.0,129.1696,129.1793,128.9846,128.9846,5713.0
2021-04-20 14:35:00,132.42,132.55,132.36,132.43,6325.0,128.9262,129.0528,128.8678,128.9359,6325.0
2021-04-20 14:40:00,132.43,132.54,132.42,132.51,6776.0,128.9359,129.043,128.9262,129.0138,6776.0
2021-04-20 14:45:00,132.52,132.64,132.52,132.61,3710.0,129.0236,129.1404,129.0236,129.1112,3710.0
2021-04-20 14:50:00,132.53,132.69,132.53,132.55,8337.0,129.0333,129.1891,129.0333,129.0528,8337.0
2021-04-20 14:55:00,132.48,132.49,132.34,132.41,6342.0,128.9846,128.9944,128.8483,128.9165,6342.0
2021-04-20 15:00:00,132.44,132.49,132.39,132.42,7895.0,128.9457,128.9944,128.897,128.9262,7895.0
2021-04-20 15:05:00,132.39,132.43,132.32,132.42,7221.0,128.897,128.9359,128.8288,128.9262,7221.0
2021-04-20 15:10:00,132.43,132.51,132.38,132.49,4312.0,128.9359,129.0138,128.8873,128.9944,4312.0
2021-04-20 15:15:00,132.51,132.55,132.34,132.42,6860.0,129.0138,129.0528,128.8483,128.9262,6860.0
2021-04-20 15:20:00,132.4,132.46,132.37,132.46,5511.0,128.9067,128.9651,128.8775,128.9651,5511.0
2021-04-20 15:25:00,132.47,132.48,132.34,132.46,4709.0,128.9749,128.9846,128.8483,128.9651,4709.0
2021-04-20 15:30:00,132.45,132.57,132.44,132.54,5107.0,128.9554,129.0722,128.9457,129.043,5107.0
2021-04-20 15:35:00,132.56,132.59,132.46,132.57,9863.0,129.0625,129.0917,128.9651,129.0722,9863.0
2021-04-20 15:40:00,132.56,132.63,132.53,132.53,13309.0,129.0625,129.1307,129.0333,129.0333,13309.0
2021-04-20 15:45:00,132.53,132.6,132.45,132.5,12820.0,129.0333,129.1015,128.9554,129.0041,12820.0
2021-04-20 15:50:00,132.48,132.54,132.4,132.41,29634.0,128.9846,129.043,128.9067,128.9165,29634.0
2021-04-20 15:55:00,132.45,132.51,132.28,132.44,74522.0,128.9554,129.0138,128.7899,128.9457,74522.0
2021-04-21 09:30:00,132.88,132.88,132.02,132.2,20509.0,129.3741,129.3741,128.5368,128.712,20509.0
2021-04-21 09:35:00,132.19,132.69,132.12,132.28,8010.0,128.7023,129.1891,128.6341,128.7899,8010.0
2021-04-21 09:40:00,132.43,132.57,132.26,132.56,4150.0,128.9359,129.0722,128.7704,129.0625,4150.0
2021-04-21 09:45:00,132.6,132.84,132.6,132.77,6206.0,129.1015,129.3351,129.1015,129.267,6206.0
2021-04-21 09:50:00,132.8,132.89,132.74,132.79,4224.0,129.2962,129.3838,129.2378,129.2864,4224.0
2021-04-21 09:55:00,132.82,132.95,132.67,132.79,7536.0,129.3156,129.4422,129.1696,129.2864,7536.0
2021-04-21 10:00:00,132.79,132.94,132.77,132.77,3789.0,129.2864,129.4325,129.267,129.267,3789.0
2021-04-21 10:05:00,132.67,132.86,132.6,132.85,4118.0,129.1696,129.3546,129.1015,129.3449,4118.0
2021-04-21 10:10:00,132.88,133.0,132.88,132.9,5400.0,129.3741,129.4909,129.3741,129.3935,5400.0
2021-04-21 10:15:00,132.97,133.11,132.96,133.08,2910.0,129.4617,129.598,129.452,129.5688,2910.0
2021-04-21 10:20:00,133.03,133.26,133.0,133.26,4394.0,129.5201,129.744,129.4909,129.744,4394.0
2021-04-21 10:25:00,133.24,133.34,133.22,133.27,7001.0,129.7246,129.8219,129.7051,129.7538,7001.0
2021-04-21 10:30:00,133.19,133.24,133.1,133.1,4875.0,129.6759,129.7246,129.5883,129.5883,4875.0
2021-04-21 10:35:00,133.09,133.1,133.02,133.06,6311.0,129.5785,129.5883,129.5104,129.5493,6311.0
2021-04-21 10:40:00,132.98,133.0,132.9,132.91,9131.0,129.4714,129.4909,129.3935,129.4033,9131.0
2021-04-21 10:45:00,132.88,133.13,132.85,133.11,2764.0,129.3741,129.6175,129.3449,129.598,2764.0
2021-04-21 10:50:00,133.11,133.37,133.06,133.31,3499.0,129.598,129.8511,129.5493,129.7927,3499.0
2021-04-21 10:55:00,133.28,133.33,133.01,133.22,18360.0,129.7635,129.8122,129.5006,129.7051,18360.0
2021-04-21 11:00:00,133.28,133.52,133.23,133.43,12221.0,129.7635,129.9972,129.7148,129.9096,12221.0
2021-04-21 11:05:00,133.43,133.56,133.43,133.44,3035.0,129.9096,130.0361,129.9096,129.9193,3035.0
2021-04-21 11:10:00,133.5,133.67,133.47,133.64,4374.0,129.9777,130.1432,129.9485,130.114,4374.0
2021-04-21 11:15:00,133.62,133.62,133.5,133.52,2727.0,130.0945,130.0945,129.9777,129.9972,2727.0
2021-04-21 11:20:00,133.56,133.56,133.45,133.45,5288.0,130.0361,130.0361,129.929,129.929,5288.0
2021-04-21 11:25:00,133.5,133.65,133.5,133.61,7009.0,129.9777,130.1237,129.9777,130.0848,7009.0
2021-04-21 11:30:00,133.56,133.69,133.54,133.64,6010.0,130.0361,130.1627,130.0167,130.114,6010.0
2021-04-21 11:35:00,133.62,133.65,133.47,133.51,6119.0,130.0945,130.1237,129.9485,129.9874,6119.0
2021-04-21 11:40:00,133.54,133.57,133.43,133.44,3801.0,130.0167,130.0459,129.9096,129.9193,3801.0
2021-04-21 11:45:00,133.37,133.46,133.35,133.38,2737.0,129.8511,129.9388,129.8317,129.8609,2737.0
2021-04-21 11:50:00,133.42,133.46,133.37,133.37,3244.0,129.8998,129.9388,129.8511,129.8511,3244.0
2021-04-21 11:55:00,133.4,133.6,133.4,133.52,6349.0,129.8803,130.0751,129.8803,129.9972,6349.0
2021-04-21 12:00:00,133.52,133.57,133.46,133.56,5312.0,129.9972,130.0459,129.9388,130.0361,5312.0
2021-04-21 12:05:00,133.56,133.56,133.51,133.51,1700.0,130.0361,130.0361,129.9874,129.9874,1700.0
2021-04-21 12:10:00,133.57,133.57,133.46,133.48,3104.0,130.0459,130.0459,129.9388,129.9582,3104.0
2021-04-21 12:15:00,133.47,133.5,133.46,133.46,1506.0,129.9485,129.9777,129.9388,129.9388,1506.0
2021-04-21 12:20:00,133.44,133.44,133.38,133.43,5745.0,129.9193,129.9193,129.8609,129.9096,5745.0
2021-04-21 12:25:00,133.43,133.45,133.39,133.4,1800.0,129.9096,129.929,129.8706,129.8803,1800.0
2021-04-21 12:30:00,133.43,133.5,133.3,133.38,9118.0,129.9096,129.9777,129.783,129.8609,9118.0
2021-04-21 12:35:00,133.39,133.39,133.28,133.32,3700.0,129.8706,129.8706,129.7635,129.8025,3700.0
2021-04-21 12:40:00,133.34,133.4,133.34,133.39,3475.0,129.8219,129.8803,129.8219,129.8706,3475.0
2021-04-21 12:45:00,133.36,133.36,133.28,133.29,6411.0,129.8414,129.8414,129.7635,129.7732,6411.0
2021-04-21 12:50:00,133.28,133.36,133.19,133.26,59556.0,129.7635,129.8414,129.6759,129.744,59556.0
2021-04-21 12:55:00,133.26,133.46,133.25,133.4,36293.0,129.744,129.9388,129.7343,129.8803,36293.0
2021-04-21 13:00:00,133.4,133.51,133.39,133.51,4360.0,129.8803,129.9874,129.8706,129.9874,4360.0
2021-04-21 13:05:00,133.5,133.51,133.44,133.48,3256.0,129.9777,129.9874,129.9193,129.9582,3256.0
2021-04-21 13:10:00,133.47,133.47,133.28,133.43,20140.0,129.9485,129.9485,129.7635,129.9096,20140.0
2021-04-21 13:15:00,133.39,133.51,133.37,133.47,7893.0,129.8706,129.9874,129.8511,129.9485,7893.0
2021-04-21 13:20:00,133.45,133.48,133.43,133.46,1200.0,129.929,129.9582,129.9096,129.9388,1200.0
2021-04-21 13:25:00,133.44,133.46,133.44,133.45,1500.0,129.9193,129.9388,129.9193,129.929,1500.0
2021-04-21 13:30:00,133.46,133.52,133.44,133.49,2798.0,129.9388,129.9972,129.9193,129.968,2798.0
2021-04-21 13:35:00,133.5,133.55,133.47,133.51,9779.0,129.9777,130.0264,129.9485,129.9874,9779.0
2021-04-21 13:40:00,133.53,133.53,133.37,133.38,9026.0,130.0069,130.0069,129.8511,129.8609,9026.0
2021-04-21 13:45:00,133.35,133.42,133.33,133.37,2551.0,129.8317,129.8998,129.8122,129.8511,2551.0
2021-04-21 13:50:00,133.39,133.52,133.39,133.51,1481.0,129.8706,129.9972,129.8706,129.9874,1481.0
2021-04-21 13:55:00,133.5,133.54,133.5,133.54,4505.0,129.9777,130.0167,129.9777,130.0167,4505.0
2021-04-21 14:00:00,133.54,133.63,133.47,133.5,15861.0,130.0167,130.1043,129.9485,129.9777,15861.0
2021-04-21 14:05:00,133.48,133.55,133.44,133.55,2381.0,129.9582,130.0264,129.9193,130.0264,2381.0
2021-04-21 14:10:00,133.53,133.54,133.49,133.49,5719.0,130.0069,130.0167,129.968,129.968,5719.0
2021-04-21 14:15:00,133.5,133.5,133.33,133.38,4801.0,129.9777,129.9777,129.8122,129.8609,4801.0
2021-04-21 14:20:00,133.37,133.52,133.37,133.43,3644.0,129.8511,129.9972,129.8511,129.9096,3644.0
2021-04-21 14:25:00,133.4,133.51,133.4,133.5,5074.0,129.8803,129.9874,129.8803,129.9777,5074.0
2021-04-21 14:30:00,133.48,133.52,133.45,133.49,8781.0,129.9582,129.9972,129.929,129.968,8781.0
2021-04-21 14:35:00,133.48,133.53,133.45,133.5,5949.0,129.9582,130.0069,129.929,129.9777,5949.0
2021-04-21 14:40:00,133.47,133.51,133.4,133.4,4290.0,129.9485,129.9874,129.8803,129.8803,4290.0
2021-04-21 14:45:00,133.44,133.53,133.42,133.52,5632.0,129.9193,130.0069,129.8998,129.9972,5632.0
2021-04-21 14:50:00,133.5,133.51,133.46,133.5,6638.0,129.9777,129.9874,129.9388,129.9777,6638.0
2021-04-21 14:55:00,133.49,133.51,133.45,133.47,5877.0,129.968,129.9874,129.929,129.9485,5877.0
2021-04-21 15:00:00,133.47,133.56,133.44,133.49,13396.0,129.9485,130.0361,129.9193,129.968,13396.0
2021-04-21 15:05:00,133.5,133.54,133.47,133.47,8046.0,129.9777,130.0167,129.9485,129.9485,8046.0
2021-04-21 15:10:00,133.44,133.51,133.44,133.49,9530.0,129.9193,129.9874,129.9193,129.968,9530.0
2021-04-21 15:15:00,133.48,133.53,133.45,133.52,10729.0,129.9582,130.0069,129.929,129.9972,10729.0
2021-04-21 15:20:00,133.49,133.51,133.44,133.45,9846.0,129.968,129.9874,129.9193,129.929,9846.0
2021-04-21 15:25:00,133.46,133.47,133.41,133.45,9286.0,129.9388,129.9485,129.8901,129.929,9286.0
2021-04-21 15:30:00,133.46,133.62,133.42,133.62,26300.0,129.9388,130.0945,129.8998,130.0945,26300.0
2021-04-21 15:35:00,133.63,133.79,133.56,133.56,17579.0,130.1043,130.2601,130.0361,130.0361,17579.0
2021-04-21 15:40:00,133.54,133.62,133.51,133.59,6217.0,130.0167,130.0945,129.9874,130.0653,6217.0
2021-04-21 15:45:00,133.6,133.76,133.57,133.75,11315.0,130.0751,130.2308,130.0459,130.2211,11315.0
2021-04-21 15:50:00,133.77,133.95,133.64,133.72,24567.0,130.2406,130.4158,130.114,130.1919,24567.0
2021-04-21 15:55:00,133.71,133.87,133.64,133.86,45421.0,130.1822,130.3379,130.114,130.3282,45421.0
2021-04-22 09:30:00,134.03,135.12,134.03,135.03,51251.0,130.4937,131.555,130.4937,131.4673,51251.0
2021-04-22 09:35:00,135.03,135.1,134.61,134.66,23489.0,131.4673,131.5355,131.0584,131.1071,23489.0
2021-04-22 09:40:00,134.72,134.77,134.27,134.36,7762.0,131.1655,131.2142,130.7274,130.815,7762.0
2021-04-22 09:45:00,134.5,134.52,134.39,134.44,6816.0,130.9513,130.9708,130.8442,130.8929,6816.0
2021-04-22 09:50:00,134.44,134.44,134.27,134.28,4054.0,130.8929,130.8929,130.7274,130.7371,4054.0
2021-04-22 09:55:00,134.3,134.5,134.3,134.37,4261.0,130.7566,130.9513,130.7566,130.8248,4261.0
2021-04-22 10:00:00,134.35,134.39,134.07,134.27,5977.0,130.8053,130.8442,130.5327,130.7274,5977.0
2021-04-22 10:05:00,134.29,134.56,134.29,134.42,28473.0,130.7469,131.0097,130.7469,130.8734,28473.0
2021-04-22 10:10:00,134.42,134.95,134.36,134.93,46626.0,130.8734,131.3894,130.815,131.37,46626.0
2021-04-22 10:15:00,134.93,134.97,134.7,134.77,12546.0,131.37,131.4089,131.146,131.2142,12546.0
2021-04-22 10:20:00,134.79,134.83,134.54,134.57,7746.0,131.2337,131.2726,130.9903,131.0195,7746.0
2021-04-22 10:25:00,134.56,134.81,134.56,134.72,4393.0,131.0097,131.2531,131.0097,131.1655,4393.0
2021-04-22 10:30:00,134.71,134.96,134.71,134.93,14199.0,131.1558,131.3992,131.1558,131.37,14199.0
2021-04-22 10:35:00,134.92,134.98,134.8,134.95,8646.0,131.3602,131.4187,131.2434,131.3894,8646.0
2021-04-22 10:40:00,134.95,134.96,134.76,134.76,23216.0,131.3894,131.3992,131.2045,131.2045,23216.0
2021-04-22 10:45:00,134.73,135.04,134.73,134.98,34859.0,131.1753,131.4771,131.1753,131.4187,34859.0
2021-04-22 10:50:00,134.99,135.12,134.89,134.91,14294.0,131.4284,131.555,131.331,131.3505,14294.0
2021-04-22 10:55:00,134.86,134.9,134.64,134.68,5899.0,131.3018,131.3408,131.0876,131.1266,5899.0
2021-04-22 11:00:00,134.68,134.86,134.68,134.74,8112.0,131.1266,131.3018,131.1266,131.185,8112.0
2021-04-22 11:05:00,134.73,135.08,134.73,135.01,13551.0,131.1753,131.516,131.1753,131.4479,13551.0
2021-04-22 11:10:00,134.99,135.04,134.94,135.03,7084.0,131.4284,131.4771,131.3797,131.4673,7084.0
2021-04-22 11:15:00,135.01,135.04,134.95,134.97,9430.0,131.4479,131.4771,131.3894,131.4089,9430.0
2021-04-22 11:20:00,134.99,135.02,134.88,134.94,9625.0,131.4284,131.4576,131.3213,131.3797,9625.0
2021-04-22 11:25:00,134.92,135.1,134.84,134.94,46535.0,131.3602,131.5355,131.2824,131.3797,46535.0
2021-04-22 11:30:00,134.92,135.15,134.87,135.05,13860.0,131.3602,131.5842,131.3116,131.4868,13860.0
2021-04-22 11:35:00,135.07,135.12,135.0,135.05,8922.0,131.5063,131.555,131.4381,131.4868,8922.0
2021-04-22 11:40:00,135.03,135.16,135.03,135.09,5422.0,131.4673,131.5939,131.4673,131.5258,5422.0
2021-04-22 11:45:00,135.14,135.19,135.06,135.14,6423.0,131.5744,131.6231,131.4965,131.5744,6423.0
2021-04-22 11:50:00,135.16,135.3,135.14,135.23,9104.0,131.5939,131.7302,131.5744,131.6621,9104.0
2021-04-22 11:55:00,135.21,135.21,135.05,135.08,6124.0,131.6426,131.6426,131.4868,131.516,6124.0
2021-04-22 12:00:00,135.14,135.2,135.08,135.1,9749.0,131.5744,131.6329,131.516,131.5355,9749.0
2021-04-22 12:05:00,135.07,135.13,135.04,135.08,19138.0,131.5063,131.5647,131.4771,131.516,19138.0
2021-04-22 12:10:00,135.05,135.07,134.92,134.94,14163.0,131.4868,131.5063,131.3602,131.3797,14163.0
2021-04-22 12:15:00,134.99,135.26,134.98,135.18,19449.0,131.4284,131.6913,131.4187,131.6134,19449.0
2021-04-22 12:20:00,135.19,135.19,135.08,135.18,18041.0,131.6231,131.6231,131.516,131.6134,18041.0
2021-04-22 12:25:00,135.16,135.22,135.09,135.21,14320.0,131.5939,131.6523,131.5258,131.6426,14320.0
2021-04-22 12:30:00,135.22,135.31,135.19,135.22,7255.0,131.6523,131.7399,131.6231,131.6523,7255.0
2021-04-22 12:35:00,135.27,135.29,135.15,135.29,6872.0,131.701,131.7205,131.5842,131.7205,6872.0
2021-04-22 12:40:00,135.28,135.37,135.25,135.36,4927.0,131.7107,131.7984,131.6815,131.7886,4927.0
2021-04-22 12:45:00,135.4,135.45,135.31,135.31,37180.0,131.8276,131.8763,131.7399,131.7399,37180.0
2021-04-22 12:50:00,135.3,135.37,135.3,135.36,5468.0,131.7302,131.7984,131.7302,131.7886,5468.0
2021-04-22 12:55:00,135.36,135.44,135.35,135.44,9317.0,131.7886,131.8665,131.7789,131.8665,9317.0
2021-04-22 13:00:00,135.45,135.46,135.37,135.4,4967.0,131.8763,131.886,131.7984,131.8276,4967.0
2021-04-22 13:05:00,135.4,135.41,135.02,135.2,37044.0,131.8276,131.8373,131.4576,131.6329,37044.0
2021-04-22 13:10:00,135.15,135.31,134.89,135.31,40259.0,131.5842,131.7399,131.331,131.7399,40259.0
2021-04-22 13:15:00,135.3,135.37,134.76,134.76,9839.0,131.7302,131.7984,131.2045,131.2045,9839.0
2021-04-22 13:20:00,134.76,135.15,134.76,135.09,15622.0,131.2045,131.5842,131.2045,131.5258,15622.0
2021-04-22 13:25:00,135.03,135.16,135.02,135.14,10295.0,131.4673,131.5939,131.4576,131.5744,10295.0
2021-04-22 13:30:00,135.11,135.11,134.95,135.09,12314.0,131.5452,131.5452,131.3894,131.5258,12314.0
2021-04-22 13:35:00,135.08,135.13,134.92,134.92,10261.0,131.516,131.5647,131.3602,131.3602,10261.0
2021-04-22 13:40:00,134.84,134.92,134.5,134.5,11486.0,131.2824,131.3602,130.9513,130.9513,11486.0
2021-04-22 13:45:00,134.52,134.72,134.37,134.39,11619.0,130.9708,131.1655,130.8248,130.8442,11619.0
2021-04-22 13:50:00,134.41,134.41,134.03,134.03,6022.0,130.8637,130.8637,130.4937,130.4937,6022.0
2021-04-22 13:55:00,134.0,134.13,133.93,134.06,8672.0,130.4645,130.5911,130.3964,130.5229,8672.0
2021-04-22 14:00:00,134.02,134.02,133.83,134.0,6659.0,130.484,130.484,130.299,130.4645,6659.0
2021-04-22 14:05:00,133.99,134.4,133.93,134.4,9019.0,130.4548,130.854,130.3964,130.854,9019.0
2021-04-22 14:10:00,134.31,134.52,134.23,134.52,11453.0,130.7663,130.9708,130.6884,130.9708,11453.0
2021-04-22 14:15:00,134.47,134.48,134.37,134.41,6663.0,130.9221,130.9318,130.8248,130.8637,6663.0
2021-04-22 14:20:00,134.44,134.49,134.35,134.36,5810.0,130.8929,130.9416,130.8053,130.815,5810.0
2021-04-22 14:25:00,134.36,134.71,134.3,134.71,9073.0,130.815,131.1558,130.7566,131.1558,9073.0
2021-04-22 14:30:00,134.66,134.66,134.49,134.49,6737.0,131.1071,131.1071,130.9416,130.9416,6737.0
2021-04-22 14:35:00,134.48,134.6,134.48,134.51,5551.0,130.9318,131.0487,130.9318,130.9611,5551.0
2021-04-22 14:40:00,134.51,134.68,134.5,134.65,4340.0,130.9611,131.1266,130.9513,131.0974,4340.0
2021-04-22 14:45:00,134.71,134.73,134.52,134.55,10591.0,131.1558,131.1753,130.9708,131.0,10591.0
2021-04-22 14:50:00,134.54,134.63,134.44,134.62,6404.0,130.9903,131.0779,130.8929,131.0682,6404.0
2021-04-22 14:55:00,134.63,134.71,134.54,134.57,8829.0,131.0779,131.1558,130.9903,131.0195,8829.0
2021-04-22 15:00:00,134.56,134.68,134.49,134.52,7908.0,131.0097,131.1266,130.9416,130.9708,7908.0
2021-04-22 15:05:00,134.46,134.5,134.26,134.34,7465.0,130.9124,130.9513,130.7177,130.7955,7465.0
2021-04-22 15:10:00,134.34,134.35,134.23,134.28,8779.0,130.7955,130.8053,130.6884,130.7371,8779.0
2021-04-22 15:15:00,134.24,134.27,134.08,134.22,4460.0,130.6982,130.7274,130.5424,130.6787,4460.0
2021-04-22 15:20:00,134.22,134.33,134.11,134.11,10210.0,130.6787,130.7858,130.5716,130.5716,10210.0
2021-04-22 15:25:00,134.12,134.21,134.06,134.14,8213.0,130.5813,130.669,130.5229,130.6008,8213.0
2021-04-22 15:30:00,134.18,134.43,134.18,134.4,12464.0,130.6398,130.8832,130.6398,130.854,12464.0
2021-04-22 15:35:00,134.38,134.43,134.21,134.25,11599.0,130.8345,130.8832,130.669,130.7079,11599.0
2021-04-22 15:40:00,134.27,134.37,134.21,134.21,14632.0,130.7274,130.8248,130.669,130.669,14632.0
2021-04-22 15:45:00,134.23,134.55,134.16,134.19,22716.0,130.6884,131.0,130.6203,130.6495,22716.0
2021-04-22 15:50:00,134.23,134.37,134.19,134.3,40903.0,130.6884,130.8248,130.6495,130.7566,40903.0
2021-04-22 15:55:00,134.28,134.54,134.2,134.52,109106.0,130.7371,130.9903,130.6592,130.9708,109106.0
2021-04-23 09:30:00,134.57,135.26,134.5,135.0,27702.0,131.0195,131.6913,130.9513,131.4381,27702.0
2021-04-23 09:35:00,134.94,135.2,134.75,135.05,8668.0,131.3797,131.6329,131.1947,131.4868,8668.0
2021-04-23 09:40:00,135.11,135.22,134.74,134.86,5104.0,131.5452,131.6523,131.185,131.3018,5104.0
2021-04-23 09:45:00,134.92,135.3,134.8,135.2,13820.0,131.3602,131.7302,131.2434,131.6329,13820.0
2021-04-23 09:50:00,135.17,135.33,135.1,135.23,7066.0,131.6036,131.7594,131.5355,131.6621,7066.0
2021-04-23 09:55:00,135.24,135.37,135.2,135.26,12412.0,131.6718,131.7984,131.6329,131.6913,12412.0
2021-04-23 10:00:00,135.28,135.31,135.13,135.13,4969.0,131.7107,131.7399,131.5647,131.5647,4969.0
2021-04-23 10:05:00,135.15,135.38,135.15,135.3,5624.0,131.5842,131.8081,131.5842,131.7302,5624.0
2021-04-23 10:10:00,135.35,135.4,135.19,135.19,6331.0,131.7789,131.8276,131.6231,131.6231,6331.0
2021-04-23 10:15:00,135.2,135.25,135.11,135.24,4069.0,131.6329,131.6815,131.5452,131.6718,4069.0
2021-04-23 10:20:00,135.21,135.3,135.17,135.3,9207.0,131.6426,131.7302,131.6036,131.7302,9207.0
2021-04-23 10:25:00,135.35,135.57,135.32,135.57,18049.0,131.7789,131.9931,131.7497,131.9931,18049.0
2021-04-23 10:30:00,135.52,135.85,135.42,135.68,38737.0,131.9444,132.2657,131.847,132.1002,38737.0
2021-04-23 10:35:00,135.7,135.74,135.6,135.61,7109.0,132.1197,132.1586,132.0223,132.032,7109.0
2021-04-23 10:40:00,135.67,135.7,135.56,135.62,13871.0,132.0905,132.1197,131.9834,132.0418,13871.0
2021-04-23 10:45:00,135.62,135.8,135.58,135.71,7349.0,132.0418,132.217,132.0028,132.1294,7349.0
2021-04-23 10:50:00,135.69,135.83,135.67,135.82,12176.0,132.1099,132.2462,132.0905,132.2365,12176.0
2021-04-23 10:55:00,135.83,136.2,135.83,136.19,7130.0,132.2462,132.6065,132.2462,132.5967,7130.0
2021-04-23 11:00:00,136.18,136.18,135.92,135.96,7133.0,132.587,132.587,132.3339,132.3728,7133.0
2021-04-23 11:05:00,135.94,136.02,135.91,135.97,9772.0,132.3533,132.4312,132.3241,132.3825,9772.0
2021-04-23 11:10:00,135.96,135.96,135.85,135.86,3355.0,132.3728,132.3728,132.2657,132.2754,3355.0
2021-04-23 11:15:00,135.85,135.99,135.84,135.94,4392.0,132.2657,132.402,132.256,132.3533,4392.0
2021-04-23 11:20:00,135.88,135.96,135.81,135.81,3708.0,132.2949,132.3728,132.2268,132.2268,3708.0
2021-04-23 11:25:00,135.82,136.0,135.82,135.94,8384.0,132.2365,132.4117,132.2365,132.3533,8384.0
2021-04-23 11:30:00,135.94,136.15,135.93,136.09,8058.0,132.3533,132.5578,132.3436,132.4994,8058.0
2021-04-23 11:35:00,136.13,136.19,136.03,136.08,12107.0,132.5383,132.5967,132.441,132.4896,12107.0
2021-04-23 11:40:00,136.11,136.19,136.07,136.07,4312.0,132.5188,132.5967,132.4799,132.4799,4312.0
2021-04-23 11:45:00,136.09,136.2,136.08,136.18,5122.0,132.4994,132.6065,132.4896,132.587,5122.0
2021-04-23 11:50:00,136.18,136.24,136.09,136.24,5659.0,132.587,132.6454,132.4994,132.6454,5659.0
2021-04-23 11:55:00,136.2,136.31,136.19,136.28,4948.0,132.6065,132.7136,132.5967,132.6844,4948.0
2021-04-23 12:00:00,136.29,136.31,136.25,136.26,3100.0,132.6941,132.7136,132.6551,132.6649,3100.0
2021-04-23 12:05:00,136.3,136.34,136.25,136.3,9893.0,132.7038,132.7428,132.6551,132.7038,9893.0
2021-04-23 12:10:00,136.29,136.32,136.27,136.3,11562.0,132.6941,132.7233,132.6746,132.7038,11562.0
2021-04-23 12:15:00,136.28,136.32,136.26,136.27,8471.0,132.6844,132.7233,132.6649,132.6746,8471.0
2021-04-23 12:20:00,136.29,136.34,136.16,136.29,14656.0,132.6941,132.7428,132.5675,132.6941,14656.0
2021-04-23 12:25:00,136.28,136.3,136.17,136.2,6039.0,132.6844,132.7038,132.5773,132.6065,6039.0
2021-04-23 12:30:00,136.21,136.31,136.2,136.27,4230.0,132.6162,132.7136,132.6065,132.6746,4230.0
2021-04-23 12:35:00,136.25,136.27,136.17,136.22,7592.0,132.6551,132.6746,132.5773,132.6259,7592.0
2021-04-23 12:40:00,136.22,136.31,136.21,136.29,5322.0,132.6259,132.7136,132.6162,132.6941,5322.0
2021-04-23 12:45:00,136.27,136.43,136.26,136.39,15191.0,132.6746,132.8304,132.6649,132.7915,15191.0
2021-04-23 12:50:00,136.39,136.48,136.39,136.47,10248.0,132.7915,132.8791,132.7915,132.8693,10248.0
2021-04-23 12:55:00,136.46,136.49,136.38,136.42,13016.0,132.8596,132.8888,132.7817,132.8207,13016.0
2021-04-23 13:00:00,136.44,136.46,136.29,136.34,8356.0,132.8401,132.8596,132.6941,132.7428,8356.0
2021-04-23 13:05:00,136.34,136.48,136.3,136.48,15955.0,132.7428,132.8791,132.7038,132.8791,15955.0
2021-04-23 13:10:00,136.48,136.57,136.48,136.57,6164.0,132.8791,132.9667,132.8791,132.9667,6164.0
2021-04-23 13:15:00,136.58,136.58,136.47,136.53,6899.0,132.9764,132.9764,132.8693,132.9278,6899.0
2021-04-23 13:20:00,136.54,136.56,136.42,136.44,15862.0,132.9375,132.957,132.8207,132.8401,15862.0
2021-04-23 13:25:00,136.5,136.6,136.48,136.55,7414.0,132.8986,132.9959,132.8791,132.9472,7414.0
2021-04-23 13:30:00,136.56,136.6,136.54,136.55,11862.0,132.957,132.9959,132.9375,132.9472,11862.0
2021-04-23 13:35:00,136.55,136.57,136.49,136.54,4306.0,132.9472,132.9667,132.8888,132.9375,4306.0
2021-04-23 13:40:00,136.56,136.63,136.54,136.6,7000.0,132.957,133.0251,132.9375,132.9959,7000.0
2021-04-23 13:45:00,136.57,136.57,136.46,136.47,6100.0,132.9667,132.9667,132.8596,132.8693,6100.0
2021-04-23 13:50:00,136.49,136.62,136.48,136.62,4351.0,132.8888,133.0154,132.8791,133.0154,4351.0
2021-04-23 13:55:00,136.63,136.63,136.53,136.57,9931.0,133.0251,133.0251,132.9278,132.9667,9931.0
2021-04-23 14:00:00,136.58,136.61,136.49,136.61,4785.0,132.9764,133.0057,132.8888,133.0057,4785.0
2021-04-23 14:05:00,136.61,136.65,136.57,136.6,23145.0,133.0057,133.0446,132.9667,132.9959,23145.0
2021-04-23 14:10:00,136.62,136.79,136.6,136.65,19648.0,133.0154,133.1809,132.9959,133.0446,19648.0
2021-04-23 14:15:00,136.68,136.72,136.6,136.72,3533.0,133.0738,133.1127,132.9959,133.1127,3533.0
2021-04-23 14:20:00,136.72,136.88,136.72,136.85,8481.0,133.1127,133.2685,133.1127,133.2393,8481.0
2021-04-23 14:25:00,136.87,136.87,136.7,136.82,20538.0,133.2588,133.2588,133.0933,133.2101,20538.0
2021-04-23 14:30:00,136.87,137.06,136.87,137.02,21188.0,133.2588,133.4438,133.2588,133.4048,21188.0
2021-04-23 14:35:00,137.01,137.1,136.94,136.98,15117.0,133.3951,133.4827,133.3269,133.3659,15117.0
2021-04-23 14:40:00,137.02,137.12,136.99,137.08,11903.0,133.4048,133.5022,133.3756,133.4632,11903.0
2021-04-23 14:45:00,137.05,137.05,136.81,136.86,9007.0,133.434,133.434,133.2004,133.2491,9007.0
2021-04-23 14:50:00,136.87,136.89,136.77,136.86,8704.0,133.2588,133.2783,133.1614,133.2491,8704.0
2021-04-23 14:55:00,136.85,136.99,136.85,136.96,6199.0,133.2393,133.3756,133.2393,133.3464,6199.0
2021-04-23 15:00:00,136.96,136.99,136.89,136.9,8243.0,133.3464,133.3756,133.2783,133.288,8243.0
2021-04-23 15:05:00,136.92,137.03,136.88,136.95,19684.0,133.3075,133.4146,133.2685,133.3367,19684.0
2021-04-23 15:10:00,136.97,137.02,136.96,137.01,9474.0,133.3562,133.4048,133.3464,133.3951,9474.0
2021-04-23 15:15:00,137.0,137.01,136.96,136.99,9393.0,133.3854,133.3951,133.3464,133.3756,9393.0
2021-04-23 15:20:00,136.99,137.0,136.92,136.97,12337.0,133.3756,133.3854,133.3075,133.3562,12337.0
2021-04-23 15:25:00,136.98,137.02,136.94,137.0,11250.0,133.3659,133.4048,133.3269,133.3854,11250.0
2021-04-23 15:30:00,136.99,137.01,136.88,136.91,18909.0,133.3756,133.3951,133.2685,133.2977,18909.0
2021-04-23 15:35:00,136.91,136.96,136.84,136.86,12707.0,133.2977,133.3464,133.2296,133.2491,12707.0
2021-04-23 15:40:00,136.86,136.87,136.71,136.72,12276.0,133.2491,133.2588,133.103,133.1127,12276.0
2021-04-23 15:45:00,136.71,136.71,136.59,136.69,14040.0,133.103,133.103,132.9862,133.0835,14040.0
2021-04-23 15:50:00,136.71,136.74,136.49,136.53,33420.0,133.103,133.1322,132.8888,132.9278,33420.0
2021-04-23 15:55:00,136.51,136.71,136.46,136.67,105730.0,132.9083,133.103,132.8596,133.0641,105730.0
2021-04-26 09:30:00,137.21,137.32,136.68,137.07,24235.0,133.5898,133.6969,133.0738,133.4535,24235.0
2021-04-26 09:35:00,136.94,137.36,136.72,137.16,5338.0,133.3269,133.7359,133.1127,133.5411,5338.0
2021-04-26 09:40:00,137.15,137.15,136.77,137.07,9265.0,133.5314,133.5314,133.1614,133.4535,9265.0
2021-04-26 09:45:00,137.06,137.2,136.88,136.89,7008.0,133.4438,133.5801,133.2685,133.2783,7008.0
2021-04-26 09:50:00,136.99,137.1,136.91,137.1,10173.0,133.3756,133.4827,133.2977,133.4827,10173.0
2021-04-26 09:55:00,137.12,137.17,136.92,137.14,24296.0,133.5022,133.5509,133.3075,133.5217,24296.0
2021-04-26 10:00:00,137.22,137.45,137.22,137.39,10717.0,133.5996,133.8235,133.5996,133.7651,10717.0
2021-04-26 10:05:00,137.35,137.59,137.28,137.56,24571.0,133.7261,133.9598,133.658,133.9306,24571.0
2021-04-26 10:10:00,137.56,137.7,137.48,137.59,15873.0,133.9306,134.0669,133.8527,133.9598,15873.0
2021-04-26 10:15:00,137.63,137.83,137.61,137.72,32602.0,133.9987,134.1935,133.9793,134.0864,32602.0
2021-04-26 10:20:00,137.72,137.75,137.43,137.52,10305.0,134.0864,134.1156,133.804,133.8916,10305.0
2021-04-26 10:25:00,137.5,137.51,137.21,137.3,5720.0,133.8722,133.8819,133.5898,133.6774,5720.0
2021-04-26 10:30:00,137.43,137.44,137.17,137.2,5395.0,133.804,133.8138,133.5509,133.5801,5395.0
2021-04-26 10:35:00,137.17,137.36,137.14,137.36,2404.0,133.5509,133.7359,133.5217,133.7359,2404.0
2021-04-26 10:40:00,137.38,137.41,137.29,137.35,4000.0,133.7553,133.7845,133.6677,133.7261,4000.0
2021-04-26 10:45:00,137.38,137.48,137.21,137.33,26710.0,133.7553,133.8527,133.5898,133.7067,26710.0
2021-04-26 10:50:00,137.35,137.51,137.35,137.39,4003.0,133.7261,133.8819,133.7261,133.7651,4003.0
2021-04-26 10:55:00,137.41,137.44,137.37,137.41,4211.0,133.7845,133.8138,133.7456,133.7845,4211.0
2021-04-26 11:00:00,137.4,137.59,137.34,137.59,4601.0,133.7748,133.9598,133.7164,133.9598,4601.0
2021-04-26 11:05:00,137.65,137.81,137.64,137.75,11044.0,134.0182,134.174,134.0085,134.1156,11044.0
2021-04-26 11:10:00,137.76,137.77,137.71,137.72,2675.0,134.1253,134.135,134.0766,134.0864,2675.0
2021-04-26 11:15:00,137.72,137.8,137.62,137.67,13293.0,134.0864,134.1643,133.989,134.0377,13293.0
2021-04-26 11:20:00,137.69,137.75,137.39,137.46,12794.0,134.0572,134.1156,133.7651,133.8332,12794.0
2021-04-26 11:25:00,137.44,137.52,137.32,137.46,6297.0,133.8138,133.8916,133.6969,133.8332,6297.0
2021-04-26 11:30:00,137.49,137.52,137.43,137.43,4752.0,133.8624,133.8916,133.804,133.804,4752.0
2021-04-26 11:35:00,137.46,137.63,137.46,137.5,4362.0,133.8332,133.9987,133.8332,133.8722,4362.0
2021-04-26 11:40:00,137.53,137.7,137.53,137.64,4970.0,133.9014,134.0669,133.9014,134.0085,4970.0
2021-04-26 11:45:00,137.62,137.65,137.47,137.5,5234.0,133.989,134.0182,133.843,133.8722,5234.0
2021-04-26 11:50:00,137.48,137.54,137.4,137.53,3350.0,133.8527,133.9111,133.7748,133.9014,3350.0
2021-04-26 11:55:00,137.54,137.67,137.51,137.67,4269.0,133.9111,134.0377,133.8819,134.0377,4269.0
2021-04-26 12:00:00,137.64,137.7,137.53,137.56,3839.0,134.0085,134.0669,133.9014,133.9306,3839.0
2021-04-26 12:05:00,137.56,137.58,137.41,137.47,1702.0,133.9306,133.9501,133.7845,133.843,1702.0
2021-04-26 12:10:00,137.47,137.54,137.47,137.47,4004.0,133.843,133.9111,133.843,133.843,4004.0
2021-04-26 12:15:00,137.43,137.5,137.43,137.46,1990.0,133.804,133.8722,133.804,133.8332,1990.0
2021-04-26 12:20:00,137.44,137.59,137.43,137.59,1900.0,133.8138,133.9598,133.804,133.9598,1900.0
2021-04-26 12:25:00,137.59,137.67,137.53,137.62,13361.0,133.9598,134.0377,133.9014,133.989,13361.0
2021-04-26 12:30:00,137.66,137.77,137.64,137.75,3976.0,134.0279,134.135,134.0085,134.1156,3976.0
2021-04-26 12:35:00,137.76,137.76,137.66,137.7,3271.0,134.1253,134.1253,134.0279,134.0669,3271.0
2021-04-26 12:40:00,137.75,137.76,137.59,137.6,2000.0,134.1156,134.1253,133.9598,133.9695,2000.0
2021-04-26 12:45:00,137.58,137.61,137.46,137.5,3834.0,133.9501,133.9793,133.8332,133.8722,3834.0
2021-04-26 12:50:00,137.47,137.5,137.39,137.46,2598.0,133.843,133.8722,133.7651,133.8332,2598.0
2021-04-26 12:55:00,137.47,137.48,137.38,137.4,7570.0,133.843,133.8527,133.7553,133.7748,7570.0
2021-04-26 13:00:00,137.39,137.48,137.39,137.48,2019.0,133.7651,133.8527,133.7651,133.8527,2019.0
2021-04-26 13:05:00,137.52,137.57,137.47,137.57,2387.0,133.8916,133.9403,133.843,133.9403,2387.0
2021-04-26 13:10:00,137.55,137.64,137.55,137.64,1330.0,133.9208,134.0085,133.9208,134.0085,1330.0
2021-04-26 13:15:00,137.65,137.68,137.6,137.6,2570.0,134.0182,134.0474,133.9695,133.9695,2570.0
2021-04-26 13:20:00,137.59,137.59,137.51,137.56,2050.0,133.9598,133.9598,133.8819,133.9306,2050.0
2021-04-26 13:25:00,137.55,137.65,137.31,137.52,7121.0,133.9208,134.0182,133.6872,133.8916,7121.0
2021-04-26 13:30:00,137.53,137.58,137.5,137.58,2033.0,133.9014,133.9501,133.8722,133.9501,2033.0
2021-04-26 13:35:00,137.57,137.63,137.51,137.53,11200.0,133.9403,133.9987,133.8819,133.9014,11200.0
2021-04-26 13:40:00,137.52,137.57,137.47,137.57,2521.0,133.8916,133.9403,133.843,133.9403,2521.0
2021-04-26 13:45:00,137.55,137.66,137.55,137.63,4257.0,133.9208,134.0279,133.9208,133.9987,4257.0
2021-04-26 13:50:00,137.64,137.7,137.58,137.65,12542.0,134.0085,134.0669,133.9501,134.0182,12542.0
2021-04-26 13:55:00,137.62,137.67,137.59,137.63,4880.0,133.989,134.0377,133.9598,133.9987,4880.0
2021-04-26 14:00:00,137.62,137.69,137.59,137.62,3000.0,133.989,134.0572,133.9598,133.989,3000.0
2021-04-26 14:05:00,137.6,137.68,137.6,137.62,5780.0,133.9695,134.0474,133.9695,133.989,5780.0
2021-04-26 14:10:00,137.63,137.64,137.6,137.6,2802.0,133.9987,134.0085,133.9695,133.9695,2802.0
2021-04-26 14:15:00,137.59,137.6,137.55,137.58,3257.0,133.9598,133.9695,133.9208,133.9501,3257.0
2021-04-26 14:20:00,137.59,137.72,137.59,137.71,4596.0,133.9598,134.0864,133.9598,134.0766,4596.0
2021-04-26 14:25:00,137.71,137.75,137.68,137.72,3695.0,134.0766,134.1156,134.0474,134.0864,3695.0
2021-04-26 14:30:00,137.72,137.75,137.7,137.71,2868.0,134.0864,134.1156,134.0669,134.0766,2868.0
2021-04-26 14:35:00,137.68,137.75,137.66,137.75,4729.0,134.0474,134.1156,134.0279,134.1156,4729.0
2021-04-26 14:40:00,137.76,137.78,137.67,137.74,5129.0,134.1253,134.1448,134.0377,134.1058,5129.0
2021-04-26 14:45:00,137.74,137.8,137.71,137.75,9745.0,134.1058,134.1643,134.0766,134.1156,9745.0
2021-04-26 14:50:00,137.72,137.77,137.59,137.62,4743.0,134.0864,134.135,133.9598,133.989,4743.0
2021-04-26 14:55:00,137.61,137.63,137.55,137.63,3668.0,133.9793,133.9987,133.9208,133.9987,3668.0
2021-04-26 15:00:00,137.64,137.66,137.5,137.56,21527.0,134.0085,134.0279,133.8722,133.9306,21527.0
2021-04-26 15:05:00,137.55,137.62,137.53,137.59,3474.0,133.9208,133.989,133.9014,133.9598,3474.0
2021-04-26 15:10:00,137.63,137.7,137.6,137.67,7960.0,133.9987,134.0669,133.9695,134.0377,7960.0
2021-04-26 15:15:00,137.64,137.64,137.43,137.56,15656.0,134.0085,134.0085,133.804,133.9306,15656.0
2021-04-26 15:20:00,137.59,137.6,137.54,137.58,4474.0,133.9598,133.9695,133.9111,133.9501,4474.0
2021-04-26 15:25:00,137.61,137.63,137.35,137.35,7027.0,133.9793,133.9987,133.7261,133.7261,7027.0
2021-04-26 15:30:00,137.3,137.45,137.3,137.43,14862.0,133.6774,133.8235,133.6774,133.804,14862.0
2021-04-26 15:35:00,137.43,137.52,137.42,137.48,25583.0,133.804,133.8916,133.7943,133.8527,25583.0
2021-04-26 15:40:00,137.49,137.52,137.33,137.39,18401.0,133.8624,133.8916,133.7067,133.7651,18401.0
2021-04-26 15:45:00,137.34,137.46,137.26,137.35,21915.0,133.7164,133.8332,133.6385,133.7261,21915.0
2021-04-26 15:50:00,137.34,137.39,137.25,137.35,24799.0,133.7164,133.7651,133.6288,133.7261,24799.0
2021-04-26 15:55:00,137.38,137.42,137.24,137.34,75703.0,133.7553,133.7943,133.619,133.7164,75703.0
2021-04-27 09:30:00,136.93,137.44,136.56,136.62,22768.0,133.3172,133.8138,132.957,133.0154,22768.0
2021-04-27 09:35:00,136.75,136.89,136.63,136.67,10570.0,133.142,133.2783,133.0251,133.0641,10570.0
2021-04-27 09:40:00,136.67,136.92,136.65,136.8,4725.0,133.0641,133.3075,133.0446,133.1906,4725.0
2021-04-27 09:45:00,136.73,137.01,136.73,136.89,8612.0,133.1225,133.3951,133.1225,133.2783,8612.0
2021-04-27 09:50:00,136.86,136.86,136.54,136.64,7110.0,133.2491,133.2491,132.9375,133.0349,7110.0
2021-04-27 09:55:00,136.65,136.7,136.57,136.63,14912.0,133.0446,133.0933,132.9667,133.0251,14912.0
2021-04-27 10:00:00,136.62,136.62,136.29,136.31,28503.0,133.0154,133.0154,132.6941,132.7136,28503.0
2021-04-27 10:05:00,136.3,136.47,136.23,136.46,17947.0,132.7038,132.8693,132.6357,132.8596,17947.0
2021-04-27 10:10:00,136.47,136.56,136.41,136.49,5865.0,132.8693,132.957,132.8109,132.8888,5865.0
2021-04-27 10:15:00,136.45,136.66,136.34,136.66,8299.0,132.8499,133.0543,132.7428,133.0543,8299.0
2021-04-27 10:20:00,136.65,136.75,136.64,136.65,13293.0,133.0446,133.142,133.0349,133.0446,13293.0
2021-04-27 10:25:00,136.64,136.95,136.64,136.94,12858.0,133.0349,133.3367,133.0349,133.3269,12858.0
2021-04-27 10:30:00,136.93,136.97,136.7,136.83,9125.0,133.3172,133.3562,133.0933,133.2198,9125.0
2021-04-27 10:35:00,136.84,136.94,136.75,136.88,7626.0,133.2296,133.3269,133.142,133.2685,7626.0
2021-04-27 10:40:00,136.92,137.03,136.78,137.03,16101.0,133.3075,133.4146,133.1712,133.4146,16101.0
2021-04-27 10:45:00,137.06,137.19,137.05,137.11,14126.0,133.4438,133.5703,133.434,133.4925,14126.0
2021-04-27 10:50:00,137.06,137.1,136.92,137.0,7100.0,133.4438,133.4827,133.3075,133.3854,7100.0
2021-04-27 10:55:00,136.99,137.04,136.94,136.94,9993.0,133.3756,133.4243,133.3269,133.3269,9993.0
2021-04-27 11:00:00,136.97,137.05,136.9,136.9,9328.0,133.3562,133.434,133.288,133.288,9328.0
2021-04-27 11:05:00,136.99,137.25,136.99,137.02,6461.0,133.3756,133.6288,133.3756,133.4048,6461.0
2021-04-27 11:10:00,137.07,137.19,137.07,137.14,7413.0,133.4535,133.5703,133.4535,133.5217,7413.0
2021-04-27 11:15:00,137.17,137.2,137.07,137.14,5198.0,133.5509,133.5801,133.4535,133.5217,5198.0
2021-04-27 11:20:00,137.14,137.21,137.04,137.09,10855.0,133.5217,133.5898,133.4243,133.473,10855.0
2021-04-27 11:25:00,137.09,137.12,137.02,137.11,3185.0,133.473,133.5022,133.4048,133.4925,3185.0
2021-04-27 11:30:00,137.12,137.14,137.01,137.03,3663.0,133.5022,133.5217,133.3951,133.4146,3663.0
2021-04-27 11:35:00,137.01,137.03,136.91,136.97,3025.0,133.3951,133.4146,133.2977,133.3562,3025.0
2021-04-27 11:40:00,136.97,137.02,136.95,136.97,3014.0,133.3562,133.4048,133.3367,133.3562,3014.0
2021-04-27 11:45:00,136.93,136.97,136.86,136.9,2227.0,133.3172,133.3562,133.2491,133.288,2227.0
2021-04-27 11:50:00,136.93,137.04,136.92,137.03,4473.0,133.3172,133.4243,133.3075,133.4146,4473.0
2021-04-27 11:55:00,137.06,137.11,136.95,137.0,2941.0,133.4438,133.4925,133.3367,133.3854,2941.0
2021-04-27 12:00:00,136.99,137.02,136.93,136.93,3536.0,133.3756,133.4048,133.3172,133.3172,3536.0
2021-04-27 12:05:00,136.96,137.07,136.94,137.01,3947.0,133.3464,133.4535,133.3269,133.3951,3947.0
2021-04-27 12:10:00,137.04,137.1,136.97,137.03,3176.0,133.4243,133.4827,133.3562,133.4146,3176.0
2021-04-27 12:15:00,137.07,137.12,137.06,137.12,1455.0,133.4535,133.5022,133.4438,133.5022,1455.0
2021-04-27 12:20:00,137.12,137.19,137.0,137.03,5911.0,133.5022,133.5703,133.3854,133.4146,5911.0
2021-04-27 12:25:00,137.03,137.13,137.02,137.09,3809.0,133.4146,133.5119,133.4048,133.473,3809.0
2021-04-27 12:30:00,137.06,137.21,136.95,137.14,5400.0,133.4438,133.5898,133.3367,133.5217,5400.0
2021-04-27 12:35:00,137.15,137.18,137.06,137.09,3987.0,133.5314,133.5606,133.4438,133.473,3987.0
2021-04-27 12:40:00,137.11,137.14,137.06,137.06,3314.0,133.4925,133.5217,133.4438,133.4438,3314.0
2021-04-27 12:45:00,137.1,137.12,137.07,137.11,3071.0,133.4827,133.5022,133.4535,133.4925,3071.0
2021-04-27 12:50:00,137.11,137.12,136.85,136.88,6768.0,133.4925,133.5022,133.2393,133.2685,6768.0
2021-04-27 12:55:00,136.96,136.98,136.92,136.94,3312.0,133.3464,133.3659,133.3075,133.3269,3312.0
2021-04-27 13:00:00,136.97,137.09,136.97,137.0,4411.0,133.3562,133.473,133.3562,133.3854,4411.0
2021-04-27 13:05:00,137.02,137.12,136.97,137.12,2030.0,133.4048,133.5022,133.3562,133.5022,2030.0
2021-04-27 13:10:00,137.12,137.15,137.06,137.11,5498.0,133.5022,133.5314,133.4438,133.4925,5498.0
2021-04-27 13:15:00,137.11,137.14,137.09,137.13,7100.0,133.4925,133.5217,133.473,133.5119,7100.0
2021-04-27 13:20:00,137.09,137.13,137.05,137.12,5075.0,133.473,133.5119,133.434,133.5022,5075.0
2021-04-27 13:25:00,137.13,137.15,137.07,137.09,3499.0,133.5119,133.5314,133.4535,133.473,3499.0
2021-04-27 13:30:00,137.12,137.13,137.05,137.08,6136.0,133.5022,133.5119,133.434,133.4632,6136.0
2021-04-27 13:35:00,137.08,137.16,137.07,137.12,7918.0,133.4632,133.5411,133.4535,133.5022,7918.0
2021-04-27 13:40:00,137.09,137.16,137.07,137.12,5702.0,133.473,133.5411,133.4535,133.5022,5702.0
2021-04-27 13:45:00,137.1,137.12,137.07,137.08,3467.0,133.4827,133.5022,133.4535,133.4632,3467.0
2021-04-27 13:50:00,137.11,137.14,137.08,137.11,4365.0,133.4925,133.5217,133.4632,133.4925,4365.0
2021-04-27 13:55:00,137.12,137.12,137.0,137.01,15946.0,133.5022,133.5022,133.3854,133.3951,15946.0
2021-04-27 14:00:00,137.01,137.04,136.92,136.94,4613.0,133.3951,133.4243,133.3075,133.3269,4613.0
2021-04-27 14:05:00,136.97,137.11,136.97,137.08,4072.0,133.3562,133.4925,133.3562,133.4632,4072.0
2021-04-27 14:10:00,137.05,137.12,137.0,137.02,3359.0,133.434,133.5022,133.3854,133.4048,3359.0
2021-04-27 14:15:00,137.03,137.06,136.96,137.06,5313.0,133.4146,133.4438,133.3464,133.4438,5313.0
2021-04-27 14:20:00,137.08,137.09,136.99,137.04,3927.0,133.4632,133.473,133.3756,133.4243,3927.0
2021-04-27 14:25:00,137.08,137.08,136.93,136.95,5159.0,133.4632,133.4632,133.3172,133.3367,5159.0
2021-04-27 14:30:00,136.94,136.97,136.83,136.97,3504.0,133.3269,133.3562,133.2198,133.3562,3504.0
2021-04-27 14:35:00,136.95,136.96,136.84,136.9,5302.0,133.3367,133.3464,133.2296,133.288,5302.0
2021-04-27 14:40:00,136.92,136.95,136.86,136.92,3205.0,133.3075,133.3367,133.2491,133.3075,3205.0
2021-04-27 14:45:00,136.91,136.95,136.85,136.87,3306.0,133.2977,133.3367,133.2393,133.2588,3306.0
2021-04-27 14:50:00,136.86,136.86,136.71,136.73,5929.0,133.2491,133.2491,133.103,133.1225,5929.0
2021-04-27 14:55:00,136.73,136.81,136.69,136.79,8059.0,133.1225,133.2004,133.0835,133.1809,8059.0
2021-04-27 15:00:00,136.77,136.86,136.77,136.81,3699.0,133.1614,133.2491,133.1614,133.2004,3699.0
2021-04-27 15:05:00,136.8,136.81,136.7,136.72,5306.0,133.1906,133.2004,133.0933,133.1127,5306.0
2021-04-27 15:10:00,136.75,136.96,136.75,136.96,4880.0,133.142,133.3464,133.142,133.3464,4880.0
2021-04-27 15:15:00,136.96,136.96,136.82,136.89,8431.0,133.3464,133.3464,133.2101,133.2783,8431.0
2021-04-27 15:20:00,136.89,137.01,136.88,136.9,5606.0,133.2783,133.3951,133.2685,133.288,5606.0
2021-04-27 15:25:00,136.91,136.97,136.88,136.89,5326.0,133.2977,133.3562,133.2685,133.2783,5326.0
2021-04-27 15:30:00,136.89,136.93,136.87,136.91,11061.0,133.2783,133.3172,133.2588,133.2977,11061.0
2021-04-27 15:35:00,136.91,136.94,136.89,136.91,17587.0,133.2977,133.3269,133.2783,133.2977,17587.0
2021-04-27 15:40:00,136.91,136.94,136.87,136.91,17463.0,133.2977,133.3269,133.2588,133.2977,17463.0
2021-04-27 15:45:00,136.9,136.93,136.85,136.91,28739.0,133.288,133.3172,133.2393,133.2977,28739.0
2021-04-27 15:50:00,136.91,136.92,136.63,136.65,49422.0,133.2977,133.3075,133.0251,133.0446,49422.0
2021-04-27 15:55:00,136.65,136.84,136.47,136.48,162129.0,133.0446,133.2296,132.8693,132.8791,162129.0
2021-04-28 09:30:00,136.0,136.06,135.27,135.27,19875.0,132.4117,132.4702,131.701,131.701,19875.0
2021-04-28 09:35:00,135.35,135.73,135.31,135.53,6455.0,131.7789,132.1489,131.7399,131.9541,6455.0
2021-04-28 09:40:00,135.5,135.97,135.47,135.77,16802.0,131.9249,132.3825,131.8957,132.1878,16802.0
2021-04-28 09:45:00,135.96,136.07,135.8,136.01,4455.0,132.3728,132.4799,132.217,132.4215,4455.0
2021-04-28 09:50:00,136.02,136.08,135.86,135.9,8072.0,132.4312,132.4896,132.2754,132.3144,8072.0
2021-04-28 09:55:00,135.83,136.04,135.77,135.96,9340.0,132.2462,132.4507,132.1878,132.3728,9340.0
2021-04-28 10:00:00,135.89,135.94,135.77,135.81,5803.0,132.3046,132.3533,132.1878,132.2268,5803.0
2021-04-28 10:05:00,135.87,136.01,135.84,135.94,12968.0,132.2852,132.4215,132.256,132.3533,12968.0
2021-04-28 10:10:00,135.95,136.36,135.92,136.36,6232.0,132.3631,132.7622,132.3339,132.7622,6232.0
2021-04-28 10:15:00,136.36,136.37,136.22,136.3,5450.0,132.7622,132.772,132.6259,132.7038,5450.0
2021-04-28 10:20:00,136.26,136.38,136.26,136.35,1543.0,132.6649,132.7817,132.6649,132.7525,1543.0
2021-04-28 10:25:00,136.32,136.51,136.32,136.37,9913.0,132.7233,132.9083,132.7233,132.772,9913.0
2021-04-28 10:30:00,136.37,136.37,136.2,136.25,6538.0,132.772,132.772,132.6065,132.6551,6538.0
2021-04-28 10:35:00,136.21,136.35,136.17,136.3,3421.0,132.6162,132.7525,132.5773,132.7038,3421.0
2021-04-28 10:40:00,136.3,136.31,136.18,136.25,2532.0,132.7038,132.7136,132.587,132.6551,2532.0
2021-04-28 10:45:00,136.21,136.33,136.07,136.22,24625.0,132.6162,132.733,132.4799,132.6259,24625.0
2021-04-28 10:50:00,136.25,136.25,136.17,136.19,4069.0,132.6551,132.6551,132.5773,132.5967,4069.0
2021-04-28 10:55:00,136.15,136.31,136.15,136.21,4528.0,132.5578,132.7136,132.5578,132.6162,4528.0
2021-04-28 11:00:00,136.22,136.26,136.12,136.12,6120.0,132.6259,132.6649,132.5286,132.5286,6120.0
2021-04-28 11:05:00,136.08,136.17,136.05,136.12,7406.0,132.4896,132.5773,132.4604,132.5286,7406.0
2021-04-28 11:10:00,136.13,136.16,136.08,136.1,4458.0,132.5383,132.5675,132.4896,132.5091,4458.0
2021-04-28 11:15:00,136.08,136.11,135.99,136.03,4600.0,132.4896,132.5188,132.402,132.441,4600.0
2021-04-28 11:20:00,136.03,136.08,135.94,135.94,2904.0,132.441,132.4896,132.3533,132.3533,2904.0
2021-04-28 11:25:00,135.96,135.96,135.85,135.87,4871.0,132.3728,132.3728,132.2657,132.2852,4871.0
2021-04-28 11:30:00,135.85,135.94,135.84,135.84,7520.0,132.2657,132.3533,132.256,132.256,7520.0
2021-04-28 11:35:00,135.88,135.91,135.79,135.91,4869.0,132.2949,132.3241,132.2073,132.3241,4869.0
2021-04-28 11:40:00,135.87,135.9,135.73,135.73,1669.0,132.2852,132.3144,132.1489,132.1489,1669.0
2021-04-28 11:45:00,135.73,135.81,135.73,135.81,2702.0,132.1489,132.2268,132.1489,132.2268,2702.0
2021-04-28 11:50:00,135.81,135.86,135.77,135.85,3051.0,132.2268,132.2754,132.1878,132.2657,3051.0
2021-04-28 11:55:00,135.86,135.91,135.84,135.89,1925.0,132.2754,132.3241,132.256,132.3046,1925.0
2021-04-28 12:00:00,135.86,135.86,135.68,135.68,5610.0,132.2754,132.2754,132.1002,132.1002,5610.0
2021-04-28 12:05:00,135.66,135.84,135.64,135.84,16272.0,132.0807,132.256,132.0612,132.256,16272.0
2021-04-28 12:10:00,135.88,136.02,135.84,135.98,5284.0,132.2949,132.4312,132.256,132.3923,5284.0
2021-04-28 12:15:00,135.98,136.02,135.91,135.94,5235.0,132.3923,132.4312,132.3241,132.3533,5235.0
2021-04-28 12:20:00,135.92,135.95,135.84,135.88,3870.0,132.3339,132.3631,132.256,132.2949,3870.0
2021-04-28 12:25:00,135.92,135.98,135.85,135.95,1933.0,132.3339,132.3923,132.2657,132.3631,1933.0
2021-04-28 12:30:00,135.96,136.03,135.9,135.9,2852.0,132.3728,132.441,132.3144,132.3144,2852.0
2021-04-28 12:35:00,135.92,135.99,135.92,135.93,2287.0,132.3339,132.402,132.3339,132.3436,2287.0
2021-04-28 12:40:00,135.96,135.96,135.83,135.89,2301.0,132.3728,132.3728,132.2462,132.3046,2301.0
2021-04-28 12:45:00,135.88,135.92,135.84,135.85,3515.0,132.2949,132.3339,132.256,132.2657,3515.0
2021-04-28 12:50:00,135.84,135.9,135.81,135.88,3112.0,132.256,132.3144,132.2268,132.2949,3112.0
2021-04-28 12:55:00,135.89,135.89,135.85,135.87,996.0,132.3046,132.3046,132.2657,132.2852,996.0
2021-04-28 13:00:00,135.85,135.85,135.71,135.71,11803.0,132.2657,132.2657,132.1294,132.1294,11803.0
2021-04-28 13:05:00,135.72,135.72,135.6,135.67,11108.0,132.1391,132.1391,132.0223,132.0905,11108.0
2021-04-28 13:10:00,135.65,135.74,135.62,135.7,2704.0,132.071,132.1586,132.0418,132.1197,2704.0
2021-04-28 13:15:00,135.68,135.76,135.68,135.72,3134.0,132.1002,132.1781,132.1002,132.1391,3134.0
2021-04-28 13:20:00,135.7,135.76,135.69,135.69,3891.0,132.1197,132.1781,132.1099,132.1099,3891.0
2021-04-28 13:25:00,135.7,135.76,135.7,135.7,3517.0,132.1197,132.1781,132.1197,132.1197,3517.0
2021-04-28 13:30:00,135.7,135.78,135.65,135.77,18535.0,132.1197,132.1975,132.071,132.1878,18535.0
2021-04-28 13:35:00,135.76,135.76,135.63,135.69,10868.0,132.1781,132.1781,132.0515,132.1099,10868.0
2021-04-28 13:40:00,135.71,135.96,135.69,135.92,3971.0,132.1294,132.3728,132.1099,132.3339,3971.0
2021-04-28 13:45:00,135.89,135.9,135.78,135.82,7827.0,132.3046,132.3144,132.1975,132.2365,7827.0
2021-04-28 13:50:00,135.82,135.86,135.78,135.78,3718.0,132.2365,132.2754,132.1975,132.1975,3718.0
2021-04-28 13:55:00,135.74,135.83,135.73,135.74,3402.0,132.1586,132.2462,132.1489,132.1586,3402.0
2021-04-28 14:00:00,135.76,136.03,135.65,135.74,10330.0,132.1781,132.441,132.071,132.1586,10330.0
2021-04-28 14:05:00,135.76,135.76,135.59,135.6,5700.0,132.1781,132.1781,132.0126,132.0223,5700.0
2021-04-28 14:10:00,135.58,135.67,135.56,135.67,4333.0,132.0028,132.0905,131.9834,132.0905,4333.0
2021-04-28 14:15:00,135.66,135.69,135.55,135.61,12285.0,132.0807,132.1099,131.9736,132.032,12285.0
2021-04-28 14:20:00,135.63,135.66,135.56,135.6,7557.0,132.0515,132.0807,131.9834,132.0223,7557.0
2021-04-28 14:25:00,135.6,135.63,135.49,135.58,16506.0,132.0223,132.0515,131.9152,132.0028,16506.0
2021-04-28 14:30:00,135.59,135.59,135.41,135.41,8705.0,132.0126,132.0126,131.8373,131.8373,8705.0
2021-04-28 14:35:00,135.45,135.57,135.4,135.55,98433.0,131.8763,131.9931,131.8276,131.9736,98433.0
2021-04-28 14:40:00,135.5,135.67,135.5,135.62,13450.0,131.9249,132.0905,131.9249,132.0418,13450.0
2021-04-28 14:45:00,135.62,135.65,135.42,135.45,11946.0,132.0418,132.071,131.847,131.8763,11946.0
2021-04-28 14:50:00,135.47,135.53,135.37,135.39,7456.0,131.8957,131.9541,131.7984,131.8178,7456.0
2021-04-28 14:55:00,135.39,135.39,135.25,135.3,10580.0,131.8178,131.8178,131.6815,131.7302,10580.0
2021-04-28 15:00:00,135.28,135.4,135.27,135.28,10243.0,131.7107,131.8276,131.701,131.7107,10243.0
2021-04-28 15:05:00,135.3,135.42,135.27,135.36,7142.0,131.7302,131.847,131.701,131.7886,7142.0
2021-04-28 15:10:00,135.35,135.38,135.04,135.14,13987.0,131.7789,131.8081,131.4771,131.5744,13987.0
2021-04-28 15:15:00,135.12,135.15,134.98,135.01,16553.0,131.555,131.5842,131.4187,131.4479,16553.0
2021-04-28 15:20:00,135.03,135.03,134.95,134.97,16196.0,131.4673,131.4673,131.3894,131.4089,16196.0
2021-04-28 15:25:00,134.97,135.04,134.95,135.0,19938.0,131.4089,131.4771,131.3894,131.4381,19938.0
2021-04-28 15:30:00,134.99,135.12,134.95,135.1,23575.0,131.4284,131.555,131.3894,131.5355,23575.0
2021-04-28 15:35:00,135.11,135.19,135.1,135.11,32058.0,131.5452,131.6231,131.5355,131.5452,32058.0
2021-04-28 15:40:00,135.11,135.22,135.11,135.19,30964.0,131.5452,131.6523,131.5452,131.6231,30964.0
2021-04-28 15:45:00,135.18,135.23,134.96,134.97,32112.0,131.6134,131.6621,131.3992,131.4089,32112.0
2021-04-28 15:50:00,134.99,135.04,134.89,134.92,68155.0,131.4284,131.4771,131.331,131.3602,68155.0
2021-04-28 15:55:00,134.95,135.0,134.71,134.83,126753.0,131.3894,131.4381,131.1558,131.2726,126753.0
2021-04-29 09:30:00,135.41,135.41,134.69,134.81,21525.0,131.8373,131.8373,131.1363,131.2531,21525.0
2021-04-29 09:35:00,134.8,135.28,134.78,135.28,14550.0,131.2434,131.7107,131.2239,131.7107,14550.0
2021-04-29 09:40:00,135.28,135.28,134.7,134.92,4086.0,131.7107,131.7107,131.146,131.3602,4086.0
2021-04-29 09:45:00,134.87,134.87,134.62,134.85,3911.0,131.3116,131.3116,131.0682,131.2921,3911.0
2021-04-29 09:50:00,134.88,134.89,134.63,134.81,5161.0,131.3213,131.331,131.0779,131.2531,5161.0
2021-04-29 09:55:00,134.95,134.95,134.56,134.59,3604.0,131.3894,131.3894,131.0097,131.0389,3604.0
2021-04-29 10:00:00,134.49,134.75,134.47,134.69,7514.0,130.9416,131.1947,130.9221,131.1363,7514.0
2021-04-29 10:05:00,134.67,134.91,134.67,134.87,8062.0,131.1168,131.3505,131.1168,131.3116,8062.0
2021-04-29 10:10:00,134.85,135.04,134.81,135.01,9047.0,131.2921,131.4771,131.2531,131.4479,9047.0
2021-04-29 10:15:00,135.04,135.09,134.67,134.74,11898.0,131.4771,131.5258,131.1168,131.185,11898.0
2021-04-29 10:20:00,134.77,134.83,134.64,134.81,5076.0,131.2142,131.2726,131.0876,131.2531,5076.0
2021-04-29 10:25:00,134.81,134.95,134.8,134.95,2456.0,131.2531,131.3894,131.2434,131.3894,2456.0
2021-04-29 10:30:00,135.0,135.02,134.81,134.94,8137.0,131.4381,131.4576,131.2531,131.3797,8137.0
2021-04-29 10:35:00,134.93,134.93,134.65,134.72,5961.0,131.37,131.37,131.0974,131.1655,5961.0
2021-04-29 10:40:00,134.68,134.82,134.64,134.65,4364.0,131.1266,131.2629,131.0876,131.0974,4364.0
2021-04-29 10:45:00,134.68,134.68,134.25,134.27,11688.0,131.1266,131.1266,130.7079,130.7274,11688.0
2021-04-29 10:50:00,134.23,134.29,134.01,134.03,8061.0,130.6884,130.7469,130.4742,130.4937,8061.0
2021-04-29 10:55:00,134.08,134.3,134.01,134.3,5621.0,130.5424,130.7566,130.4742,130.7566,5621.0
2021-04-29 11:00:00,134.34,134.42,134.24,134.4,3508.0,130.7955,130.8734,130.6982,130.854,3508.0
2021-04-29 11:05:00,134.38,134.45,134.14,134.44,23812.0,130.8345,130.9026,130.6008,130.8929,23812.0
2021-04-29 11:10:00,134.45,134.5,134.41,134.47,3699.0,130.9026,130.9513,130.8637,130.9221,3699.0
2021-04-29 11:15:00,134.44,134.49,134.35,134.41,9962.0,130.8929,130.9416,130.8053,130.8637,9962.0
2021-04-29 11:20:00,134.4,134.4,134.29,134.35,4204.0,130.854,130.854,130.7469,130.8053,4204.0
2021-04-29 11:25:00,134.35,134.35,134.09,134.13,3633.0,130.8053,130.8053,130.5521,130.5911,3633.0
2021-04-29 11:30:00,134.18,134.19,134.01,134.07,5986.0,130.6398,130.6495,130.4742,130.5327,5986.0
2021-04-29 11:35:00,134.09,134.13,134.02,134.02,8528.0,130.5521,130.5911,130.484,130.484,8528.0
2021-04-29 11:40:00,134.03,134.12,133.95,133.97,10617.0,130.4937,130.5813,130.4158,130.4353,10617.0
2021-04-29 11:45:00,133.93,134.04,133.85,134.0,7299.0,130.3964,130.5035,130.3185,130.4645,7299.0
2021-04-29 11:50:00,134.0,134.03,133.92,133.92,7440.0,130.4645,130.4937,130.3866,130.3866,7440.0
2021-04-29 11:55:00,133.91,134.05,133.82,133.96,6811.0,130.3769,130.5132,130.2893,130.4256,6811.0
2021-04-29 12:00:00,133.95,134.0,133.89,133.9,7074.0,130.4158,130.4645,130.3574,130.3672,7074.0
2021-04-29 12:05:00,133.89,133.89,133.6,133.8,19394.0,130.3574,130.3574,130.0751,130.2698,19394.0
2021-04-29 12:10:00,133.78,133.81,133.69,133.8,7239.0,130.2503,130.2795,130.1627,130.2698,7239.0
2021-04-29 12:15:00,133.83,133.87,133.71,133.8,8102.0,130.299,130.3379,130.1822,130.2698,8102.0
2021-04-29 12:20:00,133.78,133.8,133.68,133.68,11271.0,130.2503,130.2698,130.153,130.153,11271.0
2021-04-29 12:25:00,133.71,133.71,133.55,133.7,9294.0,130.1822,130.1822,130.0264,130.1724,9294.0
2021-04-29 12:30:00,133.67,133.77,133.62,133.71,13642.0,130.1432,130.2406,130.0945,130.1822,13642.0
2021-04-29 12:35:00,133.71,133.79,133.71,133.75,18352.0,130.1822,130.2601,130.1822,130.2211,18352.0
2021-04-29 12:40:00,133.75,133.78,133.7,133.75,11612.0,130.2211,130.2503,130.1724,130.2211,11612.0
2021-04-29 12:45:00,133.74,133.76,133.7,133.74,9806.0,130.2114,130.2308,130.1724,130.2114,9806.0
2021-04-29 12:50:00,133.74,133.83,133.72,133.83,21666.0,130.2114,130.299,130.1919,130.299,21666.0
2021-04-29 12:55:00,133.83,134.01,133.82,133.9,32152.0,130.299,130.4742,130.2893,130.3672,32152.0
2021-04-29 13:00:00,133.9,133.93,133.88,133.91,9236.0,130.3672,130.3964,130.3477,130.3769,9236.0
2021-04-29 13:05:00,133.9,134.02,133.89,133.95,8477.0,130.3672,130.484,130.3574,130.4158,8477.0
2021-04-29 13:10:00,133.95,134.01,133.9,133.9,7135.0,130.4158,130.4742,130.3672,130.3672,7135.0
2021-04-29 13:15:00,133.9,133.92,133.88,133.91,6794.0,130.3672,130.3866,130.3477,130.3769,6794.0
2021-04-29 13:20:00,133.91,133.91,133.88,133.9,3433.0,130.3769,130.3769,130.3477,130.3672,3433.0
2021-04-29 13:25:00,133.89,133.92,133.81,133.88,7054.0,130.3574,130.3866,130.2795,130.3477,7054.0
2021-04-29 13:30:00,133.89,133.89,133.81,133.84,3220.0,130.3574,130.3574,130.2795,130.3087,3220.0
2021-04-29 13:35:00,133.89,133.89,133.76,133.77,7589.0,130.3574,130.3574,130.2308,130.2406,7589.0
2021-04-29 13:40:00,133.78,133.81,133.69,133.78,8606.0,130.2503,130.2795,130.1627,130.2503,8606.0
2021-04-29 13:45:00,133.78,133.81,133.73,133.76,7698.0,130.2503,130.2795,130.2016,130.2308,7698.0
2021-04-29 13:50:00,133.76,133.85,133.59,133.6,15673.0,130.2308,130.3185,130.0653,130.0751,15673.0
2021-04-29 13:55:00,133.58,133.65,133.54,133.6,7502.0,130.0556,130.1237,130.0167,130.0751,7502.0
2021-04-29 14:00:00,133.6,133.64,133.55,133.64,5135.0,130.0751,130.114,130.0264,130.114,5135.0
2021-04-29 14:05:00,133.63,133.75,133.62,133.72,5941.0,130.1043,130.2211,130.0945,130.1919,5941.0
2021-04-29 14:10:00,133.74,133.87,133.71,133.83,23138.0,130.2114,130.3379,130.1822,130.299,23138.0
2021-04-29 14:15:00,133.84,133.94,133.84,133.94,25669.0,130.3087,130.4061,130.3087,130.4061,25669.0
2021-04-29 14:20:00,133.96,134.0,133.9,133.93,11968.0,130.4256,130.4645,130.3672,130.3964,11968.0
2021-04-29 14:25:00,133.94,133.94,133.87,133.89,8074.0,130.4061,130.4061,130.3379,130.3574,8074.0
2021-04-29 14:30:00,133.89,133.96,133.86,133.94,27682.0,130.3574,130.4256,130.3282,130.4061,27682.0
2021-04-29 14:35:00,133.95,133.98,133.9,133.94,17993.0,130.4158,130.445,130.3672,130.4061,17993.0
2021-04-29 14:40:00,133.95,133.97,133.88,133.92,23003.0,130.4158,130.4353,130.3477,130.3866,23003.0
2021-04-29 14:45:00,133.94,134.05,133.92,133.99,47071.0,130.4061,130.5132,130.3866,130.4548,47071.0
2021-04-29 14:50:00,133.99,134.0,133.96,133.96,14306.0,130.4548,130.4645,130.4256,130.4256,14306.0
2021-04-29 14:55:00,133.97,134.0,133.92,133.92,22039.0,130.4353,130.4645,130.3866,130.3866,22039.0
2021-04-29 15:00:00,133.94,134.06,133.89,133.99,55254.0,130.4061,130.5229,130.3574,130.4548,55254.0
2021-04-29 15:05:00,134.0,134.27,133.97,134.17,35016.0,130.4645,130.7274,130.4353,130.63,35016.0
2021-04-29 15:10:00,134.16,134.18,134.1,134.14,26728.0,130.6203,130.6398,130.5619,130.6008,26728.0
2021-04-29 15:15:00,134.14,134.17,134.06,134.07,23243.0,130.6008,130.63,130.5229,130.5327,23243.0
2021-04-29 15:20:00,134.09,134.25,134.06,134.07,71588.0,130.5521,130.7079,130.5229,130.5327,71588.0
2021-04-29 15:25:00,134.07,134.09,133.9,133.94,20158.0,130.5327,130.5521,130.3672,130.4061,20158.0
2021-04-29 15:30:00,133.94,134.0,133.8,133.92,36648.0,130.4061,130.4645,130.2698,130.3866,36648.0
2021-04-29 15:35:00,133.9,133.93,133.88,133.9,42033.0,130.3672,130.3964,130.3477,130.3672,42033.0
2021-04-29 15:40:00,133.89,134.07,133.86,134.02,55131.0,130.3574,130.5327,130.3282,130.484,55131.0
2021-04-29 15:45:00,134.03,134.19,133.98,134.08,65678.0,130.4937,130.6495,130.445,130.5424,65678.0
2021-04-29 15:50:00,134.05,134.18,133.96,134.1,99966.0,130.5132,130.6398,130.4256,130.5619,99966.0
2021-04-29 15:55:00,134.1,134.12,133.92,134.1,206441.0,130.5619,130.5813,130.3866,130.5619,206441.0
2021-04-30 09:30:00,133.9,134.02,133.72,133.96,34276.0,130.3672,130.484,130.1919,130.4256,34276.0
2021-04-30 09:35:00,133.93,134.25,133.9,134.17,13211.0,130.3964,130.7079,130.3672,130.63,13211.0
2021-04-30 09:40:00,134.31,134.35,134.22,134.31,4360.0,130.7663,130.8053,130.6787,130.7663,4360.0
2021-04-30 09:45:00,134.33,134.54,134.21,134.21,12188.0,130.7858,130.9903,130.669,130.669,12188.0
2021-04-30 09:50:00,134.22,134.51,134.19,134.4,7849.0,130.6787,130.9611,130.6495,130.854,7849.0
2021-04-30 09:55:00,134.4,134.65,134.39,134.65,11349.0,130.854,131.0974,130.8442,131.0974,11349.0
2021-04-30 10:00:00,134.64,134.66,134.36,134.42,18937.0,131.0876,131.1071,130.815,130.8734,18937.0
2021-04-30 10:05:00,134.44,134.47,134.08,134.31,30351.0,130.8929,130.9221,130.5424,130.7663,30351.0
2021-04-30 10:10:00,134.31,134.42,134.07,134.08,36034.0,130.7663,130.8734,130.5327,130.5424,36034.0
2021-04-30 10:15:00,134.05,134.12,133.97,133.99,13845.0,130.5132,130.5813,130.4353,130.4548,13845.0
2021-04-30 10:20:00,133.99,134.08,133.9,134.0,8028.0,130.4548,130.5424,130.3672,130.4645,8028.0
2021-04-30 10:25:00,133.97,134.1,133.94,134.09,7052.0,130.4353,130.5619,130.4061,130.5521,7052.0
2021-04-30 10:30:00,134.0,134.13,133.94,133.94,6671.0,130.4645,130.5911,130.4061,130.4061,6671.0
2021-04-30 10:35:00,133.96,134.13,133.96,134.0,12262.0,130.4256,130.5911,130.4256,130.4645,12262.0
2021-04-30 10:40:00,133.97,134.14,133.97,134.09,6071.0,130.4353,130.6008,130.4353,130.5521,6071.0
2021-04-30 10:45:00,134.1,134.11,133.91,133.91,6481.0,130.5619,130.5716,130.3769,130.3769,6481.0
2021-04-30 10:50:00,133.88,133.92,133.63,133.64,5686.0,130.3477,130.3866,130.1043,130.114,5686.0
2021-04-30 10:55:00,133.64,133.83,133.64,133.79,6658.0,130.114,130.299,130.114,130.2601,6658.0
2021-04-30 11:00:00,133.81,133.85,133.75,133.81,10094.0,130.2795,130.3185,130.2211,130.2795,10094.0
2021-04-30 11:05:00,133.8,133.82,133.54,133.6,6000.0,130.2698,130.2893,130.0167,130.0751,6000.0
2021-04-30 11:10:00,133.61,133.74,133.61,133.69,9651.0,130.0848,130.2114,130.0848,130.1627,9651.0
2021-04-30 11:15:00,133.68,133.68,133.42,133.48,6102.0,130.153,130.153,129.8998,129.9582,6102.0
2021-04-30 11:20:00,133.46,133.67,133.45,133.61,4809.0,129.9388,130.1432,129.929,130.0848,4809.0
2021-04-30 11:25:00,133.61,133.63,133.52,133.55,3752.0,130.0848,130.1043,129.9972,130.0264,3752.0
2021-04-30 11:30:00,133.56,133.69,133.54,133.64,3498.0,130.0361,130.1627,130.0167,130.114,3498.0
2021-04-30 11:35:00,133.63,133.74,133.6,133.69,2830.0,130.1043,130.2114,130.0751,130.1627,2830.0
2021-04-30 11:40:00,133.65,133.77,133.63,133.63,3145.0,130.1237,130.2406,130.1043,130.1043,3145.0
2021-04-30 11:45:00,133.63,133.83,133.63,133.77,3804.0,130.1043,130.299,130.1043,130.2406,3804.0
2021-04-30 11:50:00,133.81,133.82,133.72,133.82,5491.0,130.2795,130.2893,130.1919,130.2893,5491.0
2021-04-30 11:55:00,133.79,133.86,133.72,133.73,5263.0,130.2601,130.3282,130.1919,130.2016,5263.0
2021-04-30 12:00:00,133.74,133.77,133.67,133.73,6184.0,130.2114,130.2406,130.1432,130.2016,6184.0
2021-04-30 12:05:00,133.75,133.86,133.75,133.84,2235.0,130.2211,130.3282,130.2211,130.3087,2235.0
2021-04-30 12:10:00,133.83,133.83,133.72,133.75,4864.0,130.299,130.299,130.1919,130.2211,4864.0
2021-04-30 12:15:00,133.75,133.94,133.75,133.94,4347.0,130.2211,130.4061,130.2211,130.4061,4347.0
2021-04-30 12:20:00,133.92,133.96,133.85,133.88,2606.0,130.3866,130.4256,130.3185,130.3477,2606.0
2021-04-30 12:25:00,133.87,133.87,133.78,133.81,5923.0,130.3379,130.3379,130.2503,130.2795,5923.0
2021-04-30 12:30:00,133.81,133.83,133.67,133.69,6912.0,130.2795,130.299,130.1432,130.1627,6912.0
2021-04-30 12:35:00,133.7,133.74,133.66,133.68,3143.0,130.1724,130.2114,130.1335,130.153,3143.0
2021-04-30 12:40:00,133.66,133.72,133.63,133.72,5249.0,130.1335,130.1919,130.1043,130.1919,5249.0
2021-04-30 12:45:00,133.71,133.76,133.65,133.65,3400.0,130.1822,130.2308,130.1237,130.1237,3400.0
2021-04-30 12:50:00,133.67,133.71,133.61,133.63,4443.0,130.1432,130.1822,130.0848,130.1043,4443.0
2021-04-30 12:55:00,133.56,133.59,133.51,133.58,7121.0,130.0361,130.0653,129.9874,130.0556,7121.0
2021-04-30 13:00:00,133.59,133.62,133.57,133.61,3300.0,130.0653,130.0945,130.0459,130.0848,3300.0
2021-04-30 13:05:00,133.62,133.75,133.56,133.72,4848.0,130.0945,130.2211,130.0361,130.1919,4848.0
2021-04-30 13:10:00,133.72,133.72,133.58,133.63,3158.0,130.1919,130.1919,130.0556,130.1043,3158.0
2021-04-30 13:15:00,133.65,133.65,133.55,133.56,2847.0,130.1237,130.1237,130.0264,130.0361,2847.0
2021-04-30 13:20:00,133.57,133.68,133.57,133.68,5232.0,130.0459,130.153,130.0459,130.153,5232.0
2021-04-30 13:25:00,133.7,133.86,133.67,133.79,5075.0,130.1724,130.3282,130.1432,130.2601,5075.0
2021-04-30 13:30:00,133.78,133.81,133.75,133.78,3100.0,130.2503,130.2795,130.2211,130.2503,3100.0
2021-04-30 13:35:00,133.74,133.78,133.68,133.73,4153.0,130.2114,130.2503,130.153,130.2016,4153.0
2021-04-30 13:40:00,133.71,133.71,133.58,133.62,5435.0,130.1822,130.1822,130.0556,130.0945,5435.0
2021-04-30 13:45:00,133.6,133.6,133.53,133.54,3917.0,130.0751,130.0751,130.0069,130.0167,3917.0
2021-04-30 13:50:00,133.54,133.56,133.42,133.43,4507.0,130.0167,130.0361,129.8998,129.9096,4507.0
2021-04-30 13:55:00,133.39,133.42,133.27,133.3,6159.0,129.8706,129.8998,129.7538,129.783,6159.0
2021-04-30 14:00:00,133.28,133.36,133.15,133.15,5600.0,129.7635,129.8414,129.6369,129.6369,5600.0
2021-04-30 14:05:00,133.17,133.29,133.17,133.28,11125.0,129.6564,129.7732,129.6564,129.7635,11125.0
2021-04-30 14:10:00,133.27,133.44,133.27,133.37,4700.0,129.7538,129.9193,129.7538,129.8511,4700.0
2021-04-30 14:15:00,133.34,133.36,133.29,133.32,3100.0,129.8219,129.8414,129.7732,129.8025,3100.0
2021-04-30 14:20:00,133.3,133.41,133.21,133.41,5032.0,129.783,129.8901,129.6954,129.8901,5032.0
2021-04-30 14:25:00,133.44,133.48,133.41,133.47,3619.0,129.9193,129.9582,129.8901,129.9485,3619.0
2021-04-30 14:30:00,133.46,133.47,133.4,133.41,4676.0,129.9388,129.9485,129.8803,129.8901,4676.0
2021-04-30 14:35:00,133.39,133.44,133.32,133.32,5152.0,129.8706,129.9193,129.8025,129.8025,5152.0
2021-04-30 14:40:00,133.34,133.45,133.34,133.45,4613.0,129.8219,129.929,129.8219,129.929,4613.0
2021-04-30 14:45:00,133.45,133.47,133.3,133.46,19010.0,129.929,129.9485,129.783,129.9388,19010.0
2021-04-30 14:50:00,133.47,133.55,133.46,133.55,5051.0,129.9485,130.0264,129.9388,130.0264,5051.0
2021-04-30 14:55:00,133.55,133.59,133.43,133.44,3850.0,130.0264,130.0653,129.9096,129.9193,3850.0
2021-04-30 15:00:00,133.45,133.66,133.45,133.59,6532.0,129.929,130.1335,129.929,130.0653,6532.0
2021-04-30 15:05:00,133.6,133.62,133.49,133.53,8465.0,130.0751,130.0945,129.968,130.0069,8465.0
2021-04-30 15:10:00,133.51,133.56,133.37,133.5,13914.0,129.9874,130.0361,129.8511,129.9777,13914.0
2021-04-30 15:15:00,133.48,133.48,133.27,133.28,16788.0,129.9582,129.9582,129.7538,129.7635,16788.0
2021-04-30 15:20:00,133.29,133.43,133.26,133.39,9517.0,129.7732,129.9096,129.744,129.8706,9517.0
2021-04-30 15:25:00,133.39,133.59,133.39,133.55,10296.0,129.8706,130.0653,129.8706,130.0264,10296.0
2021-04-30 15:30:00,133.56,133.56,133.45,133.46,9119.0,130.0361,130.0361,129.929,129.9388,9119.0
2021-04-30 15:35:00,133.46,133.67,133.46,133.67,8052.0,129.9388,130.1432,129.9388,130.1432,8052.0
2021-04-30 15:40:00,133.66,133.66,133.47,133.47,14282.0,130.1335,130.1335,129.9485,129.9485,14282.0
2021-04-30 15:45:00,133.46,133.59,133.33,133.59,23428.0,129.9388,130.0653,129.8122,130.0653,23428.0
2021-04-30 15:50:00,133.54,133.79,133.5,133.73,44828.0,130.0167,130.2601,129.9777,130.2016,44828.0
2021-04-30 15:55:00,133.74,133.81,133.55,133.66,89358.0,130.2114,130.2795,130.0264,130.1335,89358.0
2021-05-03 09:30:00,134.29,134.31,133.91,133.92,14718.0,130.7469,130.7663,130.3769,130.3866,14718.0
2021-05-03 09:35:00,133.79,133.79,133.64,133.69,4720.0,130.2601,130.2601,130.114,130.1627,4720.0
2021-05-03 09:40:00,133.65,133.68,133.36,133.41,5182.0,130.1237,130.153,129.8414,129.8901,5182.0
2021-05-03 09:45:00,133.36,133.53,133.36,133.43,5654.0,129.8414,130.0069,129.8414,129.9096,5654.0
2021-05-03 09:50:00,133.45,133.46,133.25,133.38,4443.0,129.929,129.9388,129.7343,129.8609,4443.0
2021-05-03 09:55:00,133.45,133.45,133.27,133.34,2170.0,129.929,129.929,129.7538,129.8219,2170.0
2021-05-03 10:00:00,133.27,133.29,132.92,132.92,15467.0,129.7538,129.7732,129.413,129.413,15467.0
2021-05-03 10:05:00,132.95,133.1,132.91,133.09,4368.0,129.4422,129.5883,129.4033,129.5785,4368.0
2021-05-03 10:10:00,133.11,133.12,133.01,133.1,5075.0,129.598,129.6077,129.5006,129.5883,5075.0
2021-05-03 10:15:00,133.12,133.3,133.12,133.26,4085.0,129.6077,129.783,129.6077,129.744,4085.0
2021-05-03 10:20:00,133.28,133.34,133.21,133.23,5220.0,129.7635,129.8219,129.6954,129.7148,5220.0
2021-05-03 10:25:00,133.25,133.32,133.17,133.27,2633.0,129.7343,129.8025,129.6564,129.7538,2633.0
2021-05-03 10:30:00,133.31,133.37,133.14,133.14,4292.0,129.7927,129.8511,129.6272,129.6272,4292.0
2021-05-03 10:35:00,133.11,133.14,132.86,132.87,4901.0,129.598,129.6272,129.3546,129.3643,4901.0
2021-05-03 10:40:00,132.89,133.15,132.87,133.15,5254.0,129.3838,129.6369,129.3643,129.6369,5254.0
2021-05-03 10:45:00,133.15,133.25,133.1,133.25,5057.0,129.6369,129.7343,129.5883,129.7343,5057.0
2021-05-03 10:50:00,133.27,133.29,133.04,133.05,6473.0,129.7538,129.7732,129.5298,129.5396,6473.0
2021-05-03 10:55:00,133.05,133.2,133.0,133.2,5237.0,129.5396,129.6856,129.4909,129.6856,5237.0
2021-05-03 11:00:00,133.23,133.23,132.91,132.92,3416.0,129.7148,129.7148,129.4033,129.413,3416.0
2021-05-03 11:05:00,132.93,133.02,132.91,132.92,1700.0,129.4227,129.5104,129.4033,129.413,1700.0
2021-05-03 11:10:00,132.9,132.96,132.85,132.89,7106.0,129.3935,129.452,129.3449,129.3838,7106.0
2021-05-03 11:15:00,132.92,133.05,132.91,133.03,2474.0,129.413,129.5396,129.4033,129.5201,2474.0
2021-05-03 11:20:00,133.03,133.13,132.96,133.05,3889.0,129.5201,129.6175,129.452,129.5396,3889.0
2021-05-03 11:25:00,133.07,133.07,132.93,132.96,6604.0,129.5591,129.5591,129.4227,129.452,6604.0
2021-05-03 11:30:00,132.95,133.07,132.88,133.07,4253.0,129.4422,129.5591,129.3741,129.5591,4253.0
2021-05-03 11:35:00,133.09,133.16,132.98,132.98,2800.0,129.5785,129.6467,129.4714,129.4714,2800.0
2021-05-03 11:40:00,132.96,133.2,132.95,133.2,5452.0,129.452,129.6856,129.4422,129.6856,5452.0
2021-05-03 11:45:00,133.17,133.17,133.11,133.12,3269.0,129.6564,129.6564,129.598,129.6077,3269.0
2021-05-03 11:50:00,133.11,133.12,133.05,133.09,2877.0,129.598,129.6077,129.5396,129.5785,2877.0
2021-05-03 11:55:00,133.09,133.27,133.09,133.19,2859.0,129.5785,129.7538,129.5785,129.6759,2859.0
2021-05-03 12:00:00,133.18,133.23,133.16,133.19,3116.0,129.6661,129.7148,129.6467,129.6759,3116.0
2021-05-03 12:05:00,133.22,133.27,133.15,133.15,1836.0,129.7051,129.7538,129.6369,129.6369,1836.0
2021-05-03 12:10:00,133.15,133.15,133.08,133.08,2652.0,129.6369,129.6369,129.5688,129.5688,2652.0
2021-05-03 12:15:00,133.08,133.08,132.94,132.95,3791.0,129.5688,129.5688,129.4325,129.4422,3791.0
2021-05-03 12:20:00,132.94,132.94,132.78,132.81,6143.0,129.4325,129.4325,129.2767,129.3059,6143.0
2021-05-03 12:25:00,132.8,132.81,132.61,132.74,11064.0,129.2962,129.3059,129.1112,129.2378,11064.0
2021-05-03 12:30:00,132.74,132.74,132.65,132.73,6117.0,129.2378,129.2378,129.1501,129.228,6117.0
2021-05-03 12:35:00,132.73,132.78,132.72,132.78,2902.0,129.228,129.2767,129.2183,129.2767,2902.0
2021-05-03 12:40:00,132.79,132.89,132.78,132.89,2968.0,129.2864,129.3838,129.2767,129.3838,2968.0
2021-05-03 12:45:00,132.87,132.92,132.85,132.9,2792.0,129.3643,129.413,129.3449,129.3935,2792.0
2021-05-03 12:50:00,132.92,133.03,132.87,133.03,1800.0,129.413,129.5201,129.3643,129.5201,1800.0
2021-05-03 12:55:00,133.05,133.05,132.91,132.95,3419.0,129.5396,129.5396,129.4033,129.4422,3419.0
2021-05-03 13:00:00,132.96,133.01,132.91,132.99,2782.0,129.452,129.5006,129.4033,129.4812,2782.0
2021-05-03 13:05:00,132.98,133.01,132.83,132.84,2550.0,129.4714,129.5006,129.3254,129.3351,2550.0
2021-05-03 13:10:00,132.84,132.94,132.83,132.91,5787.0,129.3351,129.4325,129.3254,129.4033,5787.0
2021-05-03 13:15:00,132.93,133.08,132.92,132.92,11349.0,129.4227,129.5688,129.413,129.413,11349.0
2021-05-03 13:20:00,132.92,132.95,132.86,132.87,3177.0,129.413,129.4422,129.3546,129.3643,3177.0
2021-05-03 13:25:00,132.86,132.87,132.73,132.74,3100.0,129.3546,129.3643,129.228,129.2378,3100.0
2021-05-03 13:30:00,132.74,132.87,132.73,132.86,5140.0,129.2378,129.3643,129.228,129.3546,5140.0
2021-05-03 13:35:00,132.87,132.88,132.78,132.86,4252.0,129.3643,129.3741,129.2767,129.3546,4252.0
2021-05-03 13:40:00,132.88,132.9,132.75,132.75,3720.0,129.3741,129.3935,129.2475,129.2475,3720.0
2021-05-03 13:45:00,132.73,132.81,132.73,132.78,2326.0,129.228,129.3059,129.228,129.2767,2326.0
2021-05-03 13:50:00,132.78,132.8,132.74,132.74,2360.0,129.2767,129.2962,129.2378,129.2378,2360.0
2021-05-03 13:55:00,132.76,132.92,132.76,132.86,3150.0,129.2572,129.413,129.2572,129.3546,3150.0
2021-05-03 14:00:00,132.85,132.99,132.85,132.95,3407.0,129.3449,129.4812,129.3449,129.4422,3407.0
2021-05-03 14:05:00,132.94,133.06,132.93,132.98,4835.0,129.4325,129.5493,129.4227,129.4714,4835.0
2021-05-03 14:10:00,133.0,133.05,132.99,133.03,2937.0,129.4909,129.5396,129.4812,129.5201,2937.0
2021-05-03 14:15:00,133.05,133.16,133.05,133.16,5958.0,129.5396,129.6467,129.5396,129.6467,5958.0
2021-05-03 14:20:00,133.16,133.16,132.97,132.99,5317.0,129.6467,129.6467,129.4617,129.4812,5317.0
2021-05-03 14:25:00,133.0,133.16,133.0,133.15,3845.0,129.4909,129.6467,129.4909,129.6369,3845.0
2021-05-03 14:30:00,133.16,133.23,133.12,133.12,5392.0,129.6467,129.7148,129.6077,129.6077,5392.0
2021-05-03 14:35:00,133.16,133.2,133.14,133.19,4456.0,129.6467,129.6856,129.6272,129.6759,4456.0
2021-05-03 14:40:00,133.2,133.28,133.16,133.27,2791.0,129.6856,129.7635,129.6467,129.7538,2791.0
2021-05-03 14:45:00,133.28,133.31,133.22,133.25,4577.0,129.7635,129.7927,129.7051,129.7343,4577.0
2021-05-03 14:50:00,133.27,133.33,133.25,133.33,3600.0,129.7538,129.8122,129.7343,129.8122,3600.0
2021-05-03 14:55:00,133.35,133.36,133.18,133.29,2573.0,129.8317,129.8414,129.6661,129.7732,2573.0
2021-05-03 15:00:00,133.3,133.33,133.25,133.31,3800.0,129.783,129.8122,129.7343,129.7927,3800.0
2021-05-03 15:05:00,133.31,133.32,133.19,133.2,5857.0,129.7927,129.8025,129.6759,129.6856,5857.0
2021-05-03 15:10:00,133.22,133.26,133.16,133.24,3100.0,129.7051,129.744,129.6467,129.7246,3100.0
2021-05-03 15:15:00,133.24,133.27,133.17,133.23,4300.0,129.7246,129.7538,129.6564,129.7148,4300.0
2021-05-03 15:20:00,133.19,133.27,133.19,133.22,2860.0,129.6759,129.7538,129.6759,129.7051,2860.0
2021-05-03 15:25:00,133.24,133.25,133.13,133.16,5269.0,129.7246,129.7343,129.6175,129.6467,5269.0
2021-05-03 15:30:00,133.16,133.2,133.1,133.18,5739.0,129.6467,129.6856,129.5883,129.6661,5739.0
2021-05-03 15:35:00,133.2,133.31,133.18,133.28,11007.0,129.6856,129.7927,129.6661,129.7635,11007.0
2021-05-03 15:40:00,133.27,133.32,133.24,133.29,10794.0,129.7538,129.8025,129.7246,129.7732,10794.0
2021-05-03 15:45:00,133.3,133.34,133.08,133.12,31158.0,129.783,129.8219,129.5688,129.6077,31158.0
2021-05-03 15:50:00,133.12,133.19,133.07,133.15,33419.0,129.6077,129.6759,129.5591,129.6369,33419.0
2021-05-03 15:55:00,133.14,133.23,133.05,133.22,68361.0,129.6272,129.7148,129.5396,129.7051,68361.0
2021-05-04 09:30:00,132.12,132.51,131.94,132.38,27148.0,128.6341,129.0138,128.4589,128.8873,27148.0
2021-05-04 09:35:00,132.47,132.47,132.06,132.06,5958.0,128.9749,128.9749,128.5757,128.5757,5958.0
2021-05-04 09:40:00,132.02,132.25,132.02,132.05,4226.0,128.5368,128.7607,128.5368,128.566,4226.0
2021-05-04 09:45:00,131.97,132.22,131.95,131.95,5450.0,128.4881,128.7315,128.4686,128.4686,5450.0
2021-05-04 09:50:00,131.86,132.03,131.75,131.96,7290.0,128.381,128.5465,128.2739,128.4783,7290.0
2021-05-04 09:55:00,131.94,132.05,131.7,131.87,4050.0,128.4589,128.566,128.2252,128.3907,4050.0
2021-05-04 10:00:00,131.81,131.94,131.66,131.83,10113.0,128.3323,128.4589,128.1863,128.3518,10113.0
2021-05-04 10:05:00,131.77,132.1,131.68,132.08,5806.0,128.2934,128.6146,128.2057,128.5952,5806.0
2021-05-04 10:10:00,132.1,132.25,132.03,132.25,4530.0,128.6146,128.7607,128.5465,128.7607,4530.0
2021-05-04 10:15:00,132.24,132.25,132.05,132.13,6196.0,128.7509,128.7607,128.566,128.6439,6196.0
2021-05-04 10:20:00,132.06,132.06,131.78,131.81,6309.0,128.5757,128.5757,128.3031,128.3323,6309.0
2021-05-04 10:25:00,131.82,132.05,131.82,132.04,4949.0,128.342,128.566,128.342,128.5562,4949.0
2021-05-04 10:30:00,132.05,132.05,131.69,131.79,4340.0,128.566,128.566,128.2155,128.3128,4340.0
2021-05-04 10:35:00,131.79,131.88,131.73,131.81,6087.0,128.3128,128.4004,128.2544,128.3323,6087.0
2021-05-04 10:40:00,131.83,131.85,131.67,131.69,3972.0,128.3518,128.3712,128.196,128.2155,3972.0
2021-05-04 10:45:00,131.65,131.69,131.42,131.53,7175.0,128.1765,128.2155,127.9526,128.0597,7175.0
2021-05-04 10:50:00,131.56,131.59,131.36,131.43,5572.0,128.0889,128.1181,127.8942,127.9623,5572.0
2021-05-04 10:55:00,131.44,131.5,131.24,131.24,4527.0,127.9721,128.0305,127.7773,127.7773,4527.0
2021-05-04 11:00:00,131.2,131.36,131.15,131.25,7629.0,127.7384,127.8942,127.6897,127.7871,7629.0
2021-05-04 11:05:00,131.28,131.28,131.13,131.27,4628.0,127.8163,127.8163,127.6702,127.8065,4628.0
2021-05-04 11:10:00,131.25,131.25,131.05,131.12,5319.0,127.7871,127.7871,127.5923,127.6605,5319.0
2021-05-04 11:15:00,131.06,131.07,130.95,131.02,6590.0,127.6021,127.6118,127.495,127.5631,6590.0
2021-05-04 11:20:00,130.99,131.05,130.84,130.91,7262.0,127.5339,127.5923,127.3879,127.456,7262.0
2021-05-04 11:25:00,130.88,131.16,130.77,131.16,14156.0,127.4268,127.6994,127.3197,127.6994,14156.0
2021-05-04 11:30:00,131.11,131.23,131.04,131.19,28582.0,127.6508,127.7676,127.5826,127.7287,28582.0
2021-05-04 11:35:00,131.17,131.23,131.08,131.11,8426.0,127.7092,127.7676,127.6216,127.6508,8426.0
2021-05-04 11:40:00,131.06,131.09,130.94,131.0,10094.0,127.6021,127.6313,127.4852,127.5437,10094.0
2021-05-04 11:45:00,130.94,130.96,130.75,130.83,7562.0,127.4852,127.5047,127.3003,127.3782,7562.0
2021-05-04 11:50:00,130.82,130.82,130.6,130.61,4351.0,127.3684,127.3684,127.1542,127.164,4351.0
2021-05-04 11:55:00,130.6,130.72,130.5,130.67,7180.0,127.1542,127.2711,127.0569,127.2224,7180.0
2021-05-04 12:00:00,130.66,130.89,130.64,130.86,6804.0,127.2126,127.4366,127.1932,127.4074,6804.0
2021-05-04 12:05:00,130.84,130.89,130.75,130.88,3884.0,127.3879,127.4366,127.3003,127.4268,3884.0
2021-05-04 12:10:00,130.88,130.95,130.86,130.89,5340.0,127.4268,127.495,127.4074,127.4366,5340.0
2021-05-04 12:15:00,130.89,130.94,130.83,130.92,4272.0,127.4366,127.4852,127.3782,127.4658,4272.0
2021-05-04 12:20:00,130.92,130.96,130.81,130.81,5716.0,127.4658,127.5047,127.3587,127.3587,5716.0
2021-05-04 12:25:00,130.81,130.9,130.8,130.9,4500.0,127.3587,127.4463,127.3489,127.4463,4500.0
2021-05-04 12:30:00,130.87,130.87,130.72,130.76,5389.0,127.4171,127.4171,127.2711,127.31,5389.0
2021-05-04 12:35:00,130.79,130.91,130.76,130.8,4095.0,127.3392,127.456,127.31,127.3489,4095.0
2021-05-04 12:40:00,130.8,130.87,130.73,130.76,6007.0,127.3489,127.4171,127.2808,127.31,6007.0
2021-05-04 12:45:00,130.79,130.87,130.73,130.86,8124.0,127.3392,127.4171,127.2808,127.4074,8124.0
2021-05-04 12:50:00,130.86,130.95,130.8,130.94,12462.0,127.4074,127.495,127.3489,127.4852,12462.0
2021-05-04 12:55:00,130.96,130.97,130.82,130.83,4039.0,127.5047,127.5145,127.3684,127.3782,4039.0
2021-05-04 13:00:00,130.81,130.87,130.77,130.87,12619.0,127.3587,127.4171,127.3197,127.4171,12619.0
2021-05-04 13:05:00,130.87,131.02,130.8,130.97,8614.0,127.4171,127.5631,127.3489,127.5145,8614.0
2021-05-04 13:10:00,130.95,130.95,130.79,130.85,12876.0,127.495,127.495,127.3392,127.3976,12876.0
2021-05-04 13:15:00,130.87,130.88,130.68,130.7,9957.0,127.4171,127.4268,127.2321,127.2516,9957.0
2021-05-04 13:20:00,130.69,130.8,130.69,130.71,5844.0,127.2418,127.3489,127.2418,127.2613,5844.0
2021-05-04 13:25:00,130.72,130.89,130.72,130.79,6068.0,127.2711,127.4366,127.2711,127.3392,6068.0
2021-05-04 13:30:00,130.81,130.84,130.73,130.84,3200.0,127.3587,127.3879,127.2808,127.3879,3200.0
2021-05-04 13:35:00,130.84,130.87,130.76,130.82,3800.0,127.3879,127.4171,127.31,127.3684,3800.0
2021-05-04 13:40:00,130.81,130.83,130.68,130.69,12884.0,127.3587,127.3782,127.2321,127.2418,12884.0
2021-05-04 13:45:00,130.69,130.77,130.66,130.74,10948.0,127.2418,127.3197,127.2126,127.2905,10948.0
2021-05-04 13:50:00,130.72,130.73,130.59,130.6,4007.0,127.2711,127.2808,127.1445,127.1542,4007.0
2021-05-04 13:55:00,130.58,130.67,130.58,130.64,3831.0,127.1347,127.2224,127.1347,127.1932,3831.0
2021-05-04 14:00:00,130.61,130.69,130.55,130.69,4119.0,127.164,127.2418,127.1055,127.2418,4119.0
2021-05-04 14:05:00,130.76,130.79,130.65,130.71,8569.0,127.31,127.3392,127.2029,127.2613,8569.0
2021-05-04 14:10:00,130.71,130.83,130.59,130.82,7348.0,127.2613,127.3782,127.1445,127.3684,7348.0
2021-05-04 14:15:00,130.79,130.82,130.68,130.68,5890.0,127.3392,127.3684,127.2321,127.2321,5890.0
2021-05-04 14:20:00,130.68,130.77,130.66,130.7,8487.0,127.2321,127.3197,127.2126,127.2516,8487.0
2021-05-04 14:25:00,130.71,130.71,130.5,130.56,6198.0,127.2613,127.2613,127.0569,127.1153,6198.0
2021-05-04 14:30:00,130.56,130.65,130.54,130.6,1924.0,127.1153,127.2029,127.0958,127.1542,1924.0
2021-05-04 14:35:00,130.6,130.66,130.6,130.64,5200.0,127.1542,127.2126,127.1542,127.1932,5200.0
2021-05-04 14:40:00,130.65,130.77,130.64,130.77,3406.0,127.2029,127.3197,127.1932,127.3197,3406.0
2021-05-04 14:45:00,130.79,130.88,130.79,130.88,4114.0,127.3392,127.4268,127.3392,127.4268,4114.0
2021-05-04 14:50:00,130.88,130.96,130.77,130.79,22048.0,127.4268,127.5047,127.3197,127.3392,22048.0
2021-05-04 14:55:00,130.8,130.8,130.66,130.66,8495.0,127.3489,127.3489,127.2126,127.2126,8495.0
2021-05-04 15:00:00,130.6,130.78,130.58,130.69,8397.0,127.1542,127.3295,127.1347,127.2418,8397.0
2021-05-04 15:05:00,130.66,130.66,130.51,130.59,8611.0,127.2126,127.2126,127.0666,127.1445,8611.0
2021-05-04 15:10:00,130.68,130.72,130.59,130.62,4742.0,127.2321,127.2711,127.1445,127.1737,4742.0
2021-05-04 15:15:00,130.6,130.73,130.6,130.71,8961.0,127.1542,127.2808,127.1542,127.2613,8961.0
2021-05-04 15:20:00,130.7,130.72,130.56,130.56,8230.0,127.2516,127.2711,127.1153,127.1153,8230.0
2021-05-04 15:25:00,130.55,130.6,130.48,130.5,16318.0,127.1055,127.1542,127.0374,127.0569,16318.0
2021-05-04 15:30:00,130.5,130.62,130.49,130.52,18005.0,127.0569,127.1737,127.0471,127.0763,18005.0
2021-05-04 15:35:00,130.52,130.59,130.47,130.56,46368.0,127.0763,127.1445,127.0276,127.1153,46368.0
2021-05-04 15:40:00,130.57,130.57,130.43,130.46,21465.0,127.125,127.125,126.9887,127.0179,21465.0
2021-05-04 15:45:00,130.46,130.5,130.35,130.4,25181.0,127.0179,127.0569,126.9108,126.9595,25181.0
2021-05-04 15:50:00,130.4,130.6,130.4,130.42,107393.0,126.9595,127.1542,126.9595,126.979,107393.0
2021-05-04 15:55:00,130.42,130.95,130.39,130.92,210641.0,126.979,127.495,126.9498,127.4658,210641.0
2021-05-05 09:30:00,132.09,132.95,131.67,132.68,30213.0,128.6049,129.4422,128.196,129.1793,30213.0
2021-05-05 09:35:00,132.49,132.5,132.13,132.25,9324.0,128.9944,129.0041,128.6439,128.7607,9324.0
2021-05-05 09:40:00,132.32,132.38,131.82,131.82,6915.0,128.8288,128.8873,128.342,128.342,6915.0
2021-05-05 09:45:00,131.87,132.19,131.87,131.9,8987.0,128.3907,128.7023,128.3907,128.4199,8987.0
2021-05-05 09:50:00,131.84,132.04,131.67,131.86,6231.0,128.3615,128.5562,128.196,128.381,6231.0
2021-05-05 09:55:00,131.83,131.85,131.52,131.53,9010.0,128.3518,128.3712,128.0499,128.0597,9010.0
2021-05-05 10:00:00,131.53,131.55,131.25,131.3,14611.0,128.0597,128.0792,127.7871,127.8358,14611.0
2021-05-05 10:05:00,131.35,131.82,131.35,131.82,4127.0,127.8844,128.342,127.8844,128.342,4127.0
2021-05-05 10:10:00,131.75,131.78,131.65,131.66,2006.0,128.2739,128.3031,128.1765,128.1863,2006.0
2021-05-05 10:15:00,131.61,131.8,131.59,131.72,3715.0,128.1376,128.3226,128.1181,128.2447,3715.0
2021-05-05 10:20:00,131.68,131.74,131.52,131.56,7847.0,128.2057,128.2641,128.0499,128.0889,7847.0
2021-05-05 10:25:00,131.57,131.83,131.5,131.82,1800.0,128.0986,128.3518,128.0305,128.342,1800.0
2021-05-05 10:30:00,131.81,131.86,131.72,131.72,2601.0,128.3323,128.381,128.2447,128.2447,2601.0
2021-05-05 10:35:00,131.65,131.75,131.65,131.75,2200.0,128.1765,128.2739,128.1765,128.2739,2200.0
2021-05-05 10:40:00,131.76,131.94,131.75,131.77,8681.0,128.2836,128.4589,128.2739,128.2934,8681.0
2021-05-05 10:45:00,131.86,131.96,131.81,131.95,4500.0,128.381,128.4783,128.3323,128.4686,4500.0
2021-05-05 10:50:00,131.92,132.19,131.92,132.18,3731.0,128.4394,128.7023,128.4394,128.6925,3731.0
2021-05-05 10:55:00,132.2,132.31,132.17,132.3,5547.0,128.712,128.8191,128.6828,128.8094,5547.0
2021-05-05 11:00:00,132.29,132.49,132.25,132.45,3783.0,128.7996,128.9944,128.7607,128.9554,3783.0
2021-05-05 11:05:00,132.44,132.59,132.44,132.58,8942.0,128.9457,129.0917,128.9457,129.082,8942.0
2021-05-05 11:10:00,132.62,132.72,132.6,132.7,5326.0,129.1209,129.2183,129.1015,129.1988,5326.0
2021-05-05 11:15:00,132.67,132.74,132.63,132.7,4915.0,129.1696,129.2378,129.1307,129.1988,4915.0
2021-05-05 11:20:00,132.74,132.85,132.7,132.7,4181.0,129.2378,129.3449,129.1988,129.1988,4181.0
2021-05-05 11:25:00,132.66,132.66,132.52,132.59,2906.0,129.1599,129.1599,129.0236,129.0917,2906.0
2021-05-05 11:30:00,132.69,132.72,132.64,132.67,3788.0,129.1891,129.2183,129.1404,129.1696,3788.0
2021-05-05 11:35:00,132.65,132.74,132.62,132.71,4097.0,129.1501,129.2378,129.1209,129.2085,4097.0
2021-05-05 11:40:00,132.7,132.85,132.7,132.81,5686.0,129.1988,129.3449,129.1988,129.3059,5686.0
2021-05-05 11:45:00,132.81,132.86,132.77,132.83,2574.0,129.3059,129.3546,129.267,129.3254,2574.0
2021-05-05 11:50:00,132.84,132.94,132.73,132.94,3689.0,129.3351,129.4325,129.228,129.4325,3689.0
2021-05-05 11:55:00,132.97,133.06,132.91,133.06,4430.0,129.4617,129.5493,129.4033,129.5493,4430.0
2021-05-05 12:00:00,133.05,133.15,133.04,133.08,4847.0,129.5396,129.6369,129.5298,129.5688,4847.0
2021-05-05 12:05:00,133.09,133.17,133.08,133.17,1410.0,129.5785,129.6564,129.5688,129.6564,1410.0
2021-05-05 12:10:00,133.18,133.19,132.95,132.97,9398.0,129.6661,129.6759,129.4422,129.4617,9398.0
2021-05-05 12:15:00,132.98,133.09,132.98,133.05,5029.0,129.4714,129.5785,129.4714,129.5396,5029.0
2021-05-05 12:20:00,133.03,133.11,132.98,133.07,3500.0,129.5201,129.598,129.4714,129.5591,3500.0
2021-05-05 12:25:00,133.11,133.11,132.94,132.96,4754.0,129.598,129.598,129.4325,129.452,4754.0
2021-05-05 12:30:00,132.98,133.16,132.98,133.13,3762.0,129.4714,129.6467,129.4714,129.6175,3762.0
2021-05-05 12:35:00,133.14,133.29,133.1,133.19,3853.0,129.6272,129.7732,129.5883,129.6759,3853.0
2021-05-05 12:40:00,133.16,133.19,133.12,133.16,3052.0,129.6467,129.6759,129.6077,129.6467,3052.0
2021-05-05 12:45:00,133.13,133.25,133.13,133.21,6031.0,129.6175,129.7343,129.6175,129.6954,6031.0
2021-05-05 12:50:00,133.21,133.24,133.14,133.16,2900.0,129.6954,129.7246,129.6272,129.6467,2900.0
2021-05-05 12:55:00,133.14,133.14,133.03,133.13,3859.0,129.6272,129.6272,129.5201,129.6175,3859.0
2021-05-05 13:00:00,133.09,133.18,133.09,133.12,3211.0,129.5785,129.6661,129.5785,129.6077,3211.0
2021-05-05 13:05:00,133.17,133.22,133.09,133.11,5128.0,129.6564,129.7051,129.5785,129.598,5128.0
2021-05-05 13:10:00,133.07,133.22,133.07,133.15,6391.0,129.5591,129.7051,129.5591,129.6369,6391.0
2021-05-05 13:15:00,133.14,133.32,133.12,133.32,2480.0,129.6272,129.8025,129.6077,129.8025,2480.0
2021-05-05 13:20:00,133.33,133.35,133.28,133.32,3507.0,129.8122,129.8317,129.7635,129.8025,3507.0
2021-05-05 13:25:00,133.31,133.39,133.3,133.35,3243.0,129.7927,129.8706,129.783,129.8317,3243.0
2021-05-05 13:30:00,133.38,133.68,133.37,133.57,14091.0,129.8609,130.153,129.8511,130.0459,14091.0
2021-05-05 13:35:00,133.59,133.75,133.55,133.72,15416.0,130.0653,130.2211,130.0264,130.1919,15416.0
2021-05-05 13:40:00,133.72,133.81,133.72,133.76,6144.0,130.1919,130.2795,130.1919,130.2308,6144.0
2021-05-05 13:45:00,133.76,133.87,133.76,133.84,8826.0,130.2308,130.3379,130.2308,130.3087,8826.0
2021-05-05 13:50:00,133.85,133.93,133.8,133.81,4832.0,130.3185,130.3964,130.2698,130.2795,4832.0
2021-05-05 13:55:00,133.8,133.96,133.76,133.96,4911.0,130.2698,130.4256,130.2308,130.4256,4911.0
2021-05-05 14:00:00,134.0,134.09,133.89,133.89,8987.0,130.4645,130.5521,130.3574,130.3574,8987.0
2021-05-05 14:05:00,133.89,133.89,133.66,133.68,12170.0,130.3574,130.3574,130.1335,130.153,12170.0
2021-05-05 14:10:00,133.67,133.91,133.63,133.91,7306.0,130.1432,130.3769,130.1043,130.3769,7306.0
2021-05-05 14:15:00,133.93,134.01,133.79,133.9,10002.0,130.3964,130.4742,130.2601,130.3672,10002.0
2021-05-05 14:20:00,133.92,133.97,133.86,133.93,5673.0,130.3866,130.4353,130.3282,130.3964,5673.0
2021-05-05 14:25:00,133.96,133.96,133.78,133.78,6100.0,130.4256,130.4256,130.2503,130.2503,6100.0
2021-05-05 14:30:00,133.77,133.86,133.74,133.78,7270.0,130.2406,130.3282,130.2114,130.2503,7270.0
2021-05-05 14:35:00,133.77,133.79,133.72,133.75,2830.0,130.2406,130.2601,130.1919,130.2211,2830.0
2021-05-05 14:40:00,133.76,133.84,133.73,133.84,5600.0,130.2308,130.3087,130.2016,130.3087,5600.0
2021-05-05 14:45:00,133.84,133.89,133.8,133.85,4300.0,130.3087,130.3574,130.2698,130.3185,4300.0
2021-05-05 14:50:00,133.85,133.86,133.73,133.8,5916.0,130.3185,130.3282,130.2016,130.2698,5916.0
2021-05-05 14:55:00,133.81,133.83,133.6,133.64,9823.0,130.2795,130.299,130.0751,130.114,9823.0
2021-05-05 15:00:00,133.65,133.71,133.54,133.7,11458.0,130.1237,130.1822,130.0167,130.1724,11458.0
2021-05-05 15:05:00,133.72,133.77,133.66,133.69,14349.0,130.1919,130.2406,130.1335,130.1627,14349.0
2021-05-05 15:10:00,133.67,133.72,133.56,133.66,16903.0,130.1432,130.1919,130.0361,130.1335,16903.0
2021-05-05 15:15:00,133.6,133.6,133.46,133.48,9544.0,130.0751,130.0751,129.9388,129.9582,9544.0
2021-05-05 15:20:00,133.48,133.49,133.29,133.31,7427.0,129.9582,129.968,129.7732,129.7927,7427.0
2021-05-05 15:25:00,133.3,133.42,133.23,133.42,10152.0,129.783,129.8998,129.7148,129.8998,10152.0
2021-05-05 15:30:00,133.38,133.38,133.24,133.26,8353.0,129.8609,129.8609,129.7246,129.744,8353.0
2021-05-05 15:35:00,133.27,133.4,133.26,133.38,11308.0,129.7538,129.8803,129.744,129.8609,11308.0
2021-05-05 15:40:00,133.37,133.52,133.37,133.47,15380.0,129.8511,129.9972,129.8511,129.9485,15380.0
2021-05-05 15:45:00,133.48,133.71,133.46,133.56,20531.0,129.9582,130.1822,129.9388,130.0361,20531.0
2021-05-05 15:50:00,133.59,133.59,133.42,133.5,35187.0,130.0653,130.0653,129.8998,129.9777,35187.0
2021-05-05 15:55:00,133.52,133.56,133.31,133.36,88851.0,129.9972,130.0361,129.7927,129.8414,88851.0
2021-05-06 09:30:00,132.31,132.54,131.0,131.07,41338.0,128.8191,129.043,127.5437,127.6118,41338.0
2021-05-06 09:35:00,130.9,131.44,130.77,131.42,13751.0,127.4463,127.9721,127.3197,127.9526,13751.0
2021-05-06 09:40:00,131.39,131.9,131.28,131.82,19859.0,127.9234,128.4199,127.8163,128.342,19859.0
2021-05-06 09:45:00,131.85,132.18,131.65,131.66,18023.0,128.3712,128.6925,128.1765,128.1863,18023.0
2021-05-06 09:50:00,131.6,132.22,131.56,132.22,7425.0,128.1278,128.7315,128.0889,128.7315,7425.0
2021-05-06 09:55:00,132.1,132.51,132.06,132.22,7461.0,128.6146,129.0138,128.5757,128.7315,7461.0
2021-05-06 10:00:00,132.14,132.16,131.77,131.9,7527.0,128.6536,128.6731,128.2934,128.4199,7527.0
2021-05-06 10:05:00,131.91,131.91,131.65,131.77,5197.0,128.4297,128.4297,128.1765,128.2934,5197.0
2021-05-06 10:10:00,131.78,132.03,131.72,131.79,6148.0,128.3031,128.5465,128.2447,128.3128,6148.0
2021-05-06 10:15:00,131.75,131.89,131.61,131.71,5408.0,128.2739,128.4102,128.1376,128.2349,5408.0
2021-05-06 10:20:00,131.68,131.71,131.5,131.58,3653.0,128.2057,128.2349,128.0305,128.1084,3653.0
2021-05-06 10:25:00,131.53,131.55,131.05,131.39,20709.0,128.0597,128.0792,127.5923,127.9234,20709.0
2021-05-06 10:30:00,131.34,131.5,131.31,131.39,4949.0,127.8747,128.0305,127.8455,127.9234,4949.0
2021-05-06 10:35:00,131.45,131.57,131.41,131.44,2612.0,127.9818,128.0986,127.9428,127.9721,2612.0
2021-05-06 10:40:00,131.47,131.93,131.45,131.84,7039.0,128.0013,128.4491,127.9818,128.3615,7039.0
2021-05-06 10:45:00,131.86,131.86,131.24,131.25,6442.0,128.381,128.381,127.7773,127.7871,6442.0
2021-05-06 10:50:00,131.34,131.35,131.2,131.33,2660.0,127.8747,127.8844,127.7384,127.865,2660.0
2021-05-06 10:55:00,131.37,131.42,131.35,131.36,1000.0,127.9039,127.9526,127.8844,127.8942,1000.0
2021-05-06 11:00:00,131.34,131.34,131.21,131.22,1500.0,127.8747,127.8747,127.7481,127.7579,1500.0
2021-05-06 11:05:00,131.23,131.23,130.85,130.85,2655.0,127.7676,127.7676,127.3976,127.3976,2655.0
2021-05-06 11:10:00,130.84,130.93,130.83,130.88,2301.0,127.3879,127.4755,127.3782,127.4268,2301.0
2021-05-06 11:15:00,130.87,131.1,130.85,131.1,2427.0,127.4171,127.641,127.3976,127.641,2427.0
2021-05-06 11:20:00,130.98,131.13,130.97,131.13,2933.0,127.5242,127.6702,127.5145,127.6702,2933.0
2021-05-06 11:25:00,131.12,131.21,130.94,131.05,13638.0,127.6605,127.7481,127.4852,127.5923,13638.0
2021-05-06 11:30:00,130.98,131.31,130.98,131.31,4738.0,127.5242,127.8455,127.5242,127.8455,4738.0
2021-05-06 11:35:00,131.24,131.36,131.22,131.32,5266.0,127.7773,127.8942,127.7579,127.8552,5266.0
2021-05-06 11:40:00,131.27,131.37,131.27,131.32,2708.0,127.8065,127.9039,127.8065,127.8552,2708.0
2021-05-06 11:45:00,131.26,131.38,131.26,131.35,11629.0,127.7968,127.9136,127.7968,127.8844,11629.0
2021-05-06 11:50:00,131.36,131.37,131.24,131.24,2333.0,127.8942,127.9039,127.7773,127.7773,2333.0
2021-05-06 11:55:00,131.09,131.14,130.97,130.97,3584.0,127.6313,127.68,127.5145,127.5145,3584.0
2021-05-06 12:00:00,131.06,131.08,130.93,131.0,2674.0,127.6021,127.6216,127.4755,127.5437,2674.0
2021-05-06 12:05:00,131.02,131.05,130.95,131.02,5703.0,127.5631,127.5923,127.495,127.5631,5703.0
2021-05-06 12:10:00,130.97,131.05,130.97,131.05,1418.0,127.5145,127.5923,127.5145,127.5923,1418.0
2021-05-06 12:15:00,131.03,131.18,131.02,131.18,1612.0,127.5729,127.7189,127.5631,127.7189,1612.0
2021-05-06 12:20:00,131.2,131.47,131.2,131.46,2242.0,127.7384,128.0013,127.7384,127.9915,2242.0
2021-05-06 12:25:00,131.46,131.58,131.41,131.57,2068.0,127.9915,128.1084,127.9428,128.0986,2068.0
2021-05-06 12:30:00,131.54,131.63,131.54,131.61,1809.0,128.0694,128.157,128.0694,128.1376,1809.0
2021-05-06 12:35:00,131.61,131.65,131.5,131.53,3083.0,128.1376,128.1765,128.0305,128.0597,3083.0
2021-05-06 12:40:00,131.56,131.56,131.46,131.51,1607.0,128.0889,128.0889,127.9915,128.0402,1607.0
2021-05-06 12:45:00,131.52,131.58,131.51,131.55,2233.0,128.0499,128.1084,128.0402,128.0792,2233.0
2021-05-06 12:50:00,131.56,131.67,131.54,131.64,1263.0,128.0889,128.196,128.0694,128.1668,1263.0
2021-05-06 12:55:00,131.71,131.71,131.64,131.65,1082.0,128.2349,128.2349,128.1668,128.1765,1082.0
2021-05-06 13:00:00,131.61,131.72,131.61,131.63,2326.0,128.1376,128.2447,128.1376,128.157,2326.0
2021-05-06 13:05:00,131.61,131.61,131.51,131.54,2414.0,128.1376,128.1376,128.0402,128.0694,2414.0
2021-05-06 13:10:00,131.48,131.51,131.37,131.37,2167.0,128.011,128.0402,127.9039,127.9039,2167.0
2021-05-06 13:15:00,131.41,131.44,131.3,131.31,3085.0,127.9428,127.9721,127.8358,127.8455,3085.0
2021-05-06 13:20:00,131.34,131.39,131.26,131.28,3109.0,127.8747,127.9234,127.7968,127.8163,3109.0
2021-05-06 13:25:00,131.31,131.48,131.31,131.43,1897.0,127.8455,128.011,127.8455,127.9623,1897.0
2021-05-06 13:30:00,131.48,131.51,131.45,131.51,1191.0,128.011,128.0402,127.9818,128.0402,1191.0
2021-05-06 13:35:00,131.55,131.62,131.55,131.58,1695.0,128.0792,128.1473,128.0792,128.1084,1695.0
2021-05-06 13:40:00,131.58,131.63,131.51,131.63,2874.0,128.1084,128.157,128.0402,128.157,2874.0
2021-05-06 13:45:00,131.54,131.56,131.5,131.51,1367.0,128.0694,128.0889,128.0305,128.0402,1367.0
2021-05-06 13:50:00,131.52,131.52,131.41,131.45,1283.0,128.0499,128.0499,127.9428,127.9818,1283.0
2021-05-06 13:55:00,131.48,131.48,131.33,131.39,1770.0,128.011,128.011,127.865,127.9234,1770.0
2021-05-06 14:00:00,131.45,131.57,131.44,131.53,1163.0,127.9818,128.0986,127.9721,128.0597,1163.0
2021-05-06 14:05:00,131.55,131.62,131.54,131.62,1397.0,128.0792,128.1473,128.0694,128.1473,1397.0
2021-05-06 14:10:00,131.65,131.72,131.49,131.72,4820.0,128.1765,128.2447,128.0207,128.2447,4820.0
2021-05-06 14:15:00,131.67,131.76,131.59,131.63,13479.0,128.196,128.2836,128.1181,128.157,13479.0
2021-05-06 14:20:00,131.58,131.59,131.46,131.59,4879.0,128.1084,128.1181,127.9915,128.1181,4879.0
2021-05-06 14:25:00,131.56,131.56,131.38,131.38,2134.0,128.0889,128.0889,127.9136,127.9136,2134.0
2021-05-06 14:30:00,131.4,131.43,131.3,131.38,2535.0,127.9331,127.9623,127.8358,127.9136,2535.0
2021-05-06 14:35:00,131.42,131.42,131.35,131.42,1277.0,127.9526,127.9526,127.8844,127.9526,1277.0
2021-05-06 14:40:00,131.43,131.5,131.4,131.44,2384.0,127.9623,128.0305,127.9331,127.9721,2384.0
2021-05-06 14:45:00,131.5,131.55,131.48,131.51,1343.0,128.0305,128.0792,128.011,128.0402,1343.0
2021-05-06 14:50:00,131.51,131.52,131.45,131.47,1099.0,128.0402,128.0499,127.9818,128.0013,1099.0
2021-05-06 14:55:00,131.42,131.48,131.35,131.42,1514.0,127.9526,128.011,127.8844,127.9526,1514.0
2021-05-06 15:00:00,131.42,131.5,131.4,131.5,4404.0,127.9526,128.0305,127.9331,128.0305,4404.0
2021-05-06 15:05:00,131.51,131.52,131.41,131.47,9494.0,128.0402,128.0499,127.9428,128.0013,9494.0
2021-05-06 15:10:00,131.45,131.7,131.44,131.6,8038.0,127.9818,128.2252,127.9721,128.1278,8038.0
2021-05-06 15:15:00,131.6,131.6,131.5,131.55,3074.0,128.1278,128.1278,128.0305,128.0792,3074.0
2021-05-06 15:20:00,131.52,131.55,131.46,131.5,4239.0,128.0499,128.0792,127.9915,128.0305,4239.0
2021-05-06 15:25:00,131.5,131.68,131.48,131.66,13348.0,128.0305,128.2057,128.011,128.1863,13348.0
2021-05-06 15:30:00,131.65,131.67,131.6,131.65,12827.0,128.1765,128.196,128.1278,128.1765,12827.0
2021-05-06 15:35:00,131.65,131.72,131.58,131.63,28516.0,128.1765,128.2447,128.1084,128.157,28516.0
2021-05-06 15:40:00,131.64,131.76,131.64,131.67,23475.0,128.1668,128.2836,128.1668,128.196,23475.0
2021-05-06 15:45:00,131.69,132.09,131.69,132.09,17631.0,128.2155,128.6049,128.2155,128.6049,17631.0
2021-05-06 15:50:00,132.18,132.48,132.07,132.48,33318.0,128.6925,128.9846,128.5854,128.9846,33318.0
2021-05-06 15:55:00,132.5,132.6,132.39,132.4,106861.0,129.0041,129.1015,128.897,128.9067,106861.0
2021-05-07 09:30:00,133.19,133.78,133.19,133.5,18221.0,129.6759,130.2503,129.6759,129.9777,18221.0
2021-05-07 09:35:00,133.63,134.3,133.57,133.96,13480.0,130.1043,130.7566,130.0459,130.4256,13480.0
2021-05-07 09:40:00,134.18,134.53,134.1,134.46,6419.0,130.6398,130.9805,130.5619,130.9124,6419.0
2021-05-07 09:45:00,134.43,134.65,134.18,134.4,7335.0,130.8832,131.0974,130.6398,130.854,7335.0
2021-05-07 09:50:00,134.47,134.47,134.25,134.25,4846.0,130.9221,130.9221,130.7079,130.7079,4846.0
2021-05-07 09:55:00,134.29,134.3,134.06,134.06,8127.0,130.7469,130.7566,130.5229,130.5229,8127.0
2021-05-07 10:00:00,134.16,134.4,133.99,134.32,15352.0,130.6203,130.854,130.4548,130.7761,15352.0
2021-05-07 10:05:00,134.32,134.64,134.22,134.6,5138.0,130.7761,131.0876,130.6787,131.0487,5138.0
2021-05-07 10:10:00,134.59,134.68,134.51,134.52,1325.0,131.0389,131.1266,130.9611,130.9708,1325.0
2021-05-07 10:15:00,134.55,134.63,134.35,134.35,3678.0,131.0,131.0779,130.8053,130.8053,3678.0
2021-05-07 10:20:00,134.37,134.62,134.36,134.58,9730.0,130.8248,131.0682,130.815,131.0292,9730.0
2021-05-07 10:25:00,134.52,134.69,134.45,134.58,29534.0,130.9708,131.1363,130.9026,131.0292,29534.0
2021-05-07 10:30:00,134.63,134.76,134.62,134.72,9857.0,131.0779,131.2045,131.0682,131.1655,9857.0
2021-05-07 10:35:00,134.78,134.82,134.7,134.73,3339.0,131.2239,131.2629,131.146,131.1753,3339.0
2021-05-07 10:40:00,134.65,134.72,134.64,134.72,3300.0,131.0974,131.1655,131.0876,131.1655,3300.0
2021-05-07 10:45:00,134.72,134.8,134.55,134.65,3803.0,131.1655,131.2434,131.0,131.0974,3803.0
2021-05-07 10:50:00,134.71,134.76,134.65,134.65,1650.0,131.1558,131.2045,131.0974,131.0974,1650.0
2021-05-07 10:55:00,134.59,134.62,134.45,134.62,2143.0,131.0389,131.0682,130.9026,131.0682,2143.0
2021-05-07 11:00:00,134.61,134.63,134.54,134.56,2963.0,131.0584,131.0779,130.9903,131.0097,2963.0
2021-05-07 11:05:00,134.55,134.57,134.45,134.56,2548.0,131.0,131.0195,130.9026,131.0097,2548.0
2021-05-07 11:10:00,134.56,134.67,134.55,134.65,2224.0,131.0097,131.1168,131.0,131.0974,2224.0
2021-05-07 11:15:00,134.62,134.64,134.51,134.51,2400.0,131.0682,131.0876,130.9611,130.9611,2400.0
2021-05-07 11:20:00,134.52,134.58,134.51,134.56,2900.0,130.9708,131.0292,130.9611,131.0097,2900.0
2021-05-07 11:25:00,134.51,134.51,134.43,134.43,1601.0,130.9611,130.9611,130.8832,130.8832,1601.0
2021-05-07 11:30:00,134.49,134.53,134.47,134.49,2647.0,130.9416,130.9805,130.9221,130.9416,2647.0
2021-05-07 11:35:00,134.52,134.58,134.48,134.52,3220.0,130.9708,131.0292,130.9318,130.9708,3220.0
2021-05-07 11:40:00,134.56,134.64,134.54,134.64,2900.0,131.0097,131.0876,130.9903,131.0876,2900.0
2021-05-07 11:45:00,134.65,134.65,134.5,134.58,1500.0,131.0974,131.0974,130.9513,131.0292,1500.0
2021-05-07 11:50:00,134.56,134.59,134.5,134.55,1300.0,131.0097,131.0389,130.9513,131.0,1300.0
2021-05-07 11:55:00,134.53,134.54,134.51,134.54,1000.0,130.9805,130.9903,130.9611,130.9903,1000.0
2021-05-07 12:00:00,134.55,134.58,134.54,134.56,2160.0,131.0,131.0292,130.9903,131.0097,2160.0
2021-05-07 12:05:00,134.51,134.63,134.45,134.63,4223.0,130.9611,131.0779,130.9026,131.0779,4223.0
2021-05-07 12:10:00,134.64,134.64,134.5,134.55,3700.0,131.0876,131.0876,130.9513,131.0,3700.0
2021-05-07 12:15:00,134.52,134.52,134.44,134.47,1310.0,130.9708,130.9708,130.8929,130.9221,1310.0
2021-05-07 12:20:00,134.47,134.52,134.46,134.52,1309.0,130.9221,130.9708,130.9124,130.9708,1309.0
2021-05-07 12:25:00,134.52,134.56,134.44,134.45,2300.0,130.9708,131.0097,130.8929,130.9026,2300.0
2021-05-07 12:30:00,134.43,134.43,134.36,134.37,1951.0,130.8832,130.8832,130.815,130.8248,1951.0
2021-05-07 12:35:00,134.37,134.37,134.23,134.26,5821.0,130.8248,130.8248,130.6884,130.7177,5821.0
2021-05-07 12:40:00,134.23,134.23,134.16,134.19,1690.0,130.6884,130.6884,130.6203,130.6495,1690.0
2021-05-07 12:45:00,134.21,134.24,134.15,134.22,2178.0,130.669,130.6982,130.6106,130.6787,2178.0
2021-05-07 12:50:00,134.19,134.19,134.12,134.13,2559.0,130.6495,130.6495,130.5813,130.5911,2559.0
2021-05-07 12:55:00,134.14,134.16,134.11,134.12,2389.0,130.6008,130.6203,130.5716,130.5813,2389.0
2021-05-07 13:00:00,134.13,134.14,134.08,134.13,2945.0,130.5911,130.6008,130.5424,130.5911,2945.0
2021-05-07 13:05:00,134.1,134.1,133.97,134.01,5788.0,130.5619,130.5619,130.4353,130.4742,5788.0
2021-05-07 13:10:00,134.03,134.03,133.93,133.93,5447.0,130.4937,130.4937,130.3964,130.3964,5447.0
2021-05-07 13:15:00,133.91,133.91,133.87,133.89,2733.0,130.3769,130.3769,130.3379,130.3574,2733.0
2021-05-07 13:20:00,133.87,133.91,133.84,133.91,1960.0,130.3379,130.3769,130.3087,130.3769,1960.0
2021-05-07 13:25:00,133.88,133.88,133.79,133.79,1606.0,130.3477,130.3477,130.2601,130.2601,1606.0
2021-05-07 13:30:00,133.85,134.0,133.8,134.0,1400.0,130.3185,130.4645,130.2698,130.4645,1400.0
2021-05-07 13:35:00,133.96,134.0,133.94,133.94,1468.0,130.4256,130.4645,130.4061,130.4061,1468.0
2021-05-07 13:40:00,133.89,133.9,133.8,133.86,1600.0,130.3574,130.3672,130.2698,130.3282,1600.0
2021-05-07 13:45:00,133.89,133.94,133.89,133.91,3700.0,130.3574,130.4061,130.3574,130.3769,3700.0
2021-05-07 13:50:00,133.91,133.91,133.83,133.83,832.0,130.3769,130.3769,130.299,130.299,832.0
2021-05-07 13:55:00,133.82,133.89,133.82,133.87,900.0,130.2893,130.3574,130.2893,130.3379,900.0
2021-05-07 14:00:00,133.84,133.94,133.75,133.86,3407.0,130.3087,130.4061,130.2211,130.3282,3407.0
2021-05-07 14:05:00,133.84,133.91,133.84,133.91,1501.0,130.3087,130.3769,130.3087,130.3769,1501.0
2021-05-07 14:10:00,133.84,133.85,133.8,133.81,3576.0,130.3087,130.3185,130.2698,130.2795,3576.0
2021-05-07 14:15:00,133.79,133.88,133.77,133.88,1101.0,130.2601,130.3477,130.2406,130.3477,1101.0
2021-05-07 14:20:00,133.91,133.91,133.8,133.83,2178.0,130.3769,130.3769,130.2698,130.299,2178.0
2021-05-07 14:25:00,133.89,133.96,133.86,133.9,1800.0,130.3574,130.4256,130.3282,130.3672,1800.0
2021-05-07 14:30:00,133.91,133.91,133.86,133.91,1379.0,130.3769,130.3769,130.3282,130.3769,1379.0
2021-05-07 14:35:00,133.87,133.91,133.74,133.8,3513.0,130.3379,130.3769,130.2114,130.2698,3513.0
2021-05-07 14:40:00,133.8,133.8,133.65,133.69,3126.0,130.2698,130.2698,130.1237,130.1627,3126.0
2021-05-07 14:45:00,133.71,133.79,133.67,133.78,18811.0,130.1822,130.2601,130.1432,130.2503,18811.0
2021-05-07 14:50:00,133.75,133.77,133.63,133.63,5437.0,130.2211,130.2406,130.1043,130.1043,5437.0
2021-05-07 14:55:00,133.64,133.82,133.63,133.63,4374.0,130.114,130.2893,130.1043,130.1043,4374.0
2021-05-07 15:00:00,133.62,133.78,133.62,133.77,4703.0,130.0945,130.2503,130.0945,130.2406,4703.0
2021-05-07 15:05:00,133.78,133.92,133.75,133.92,3569.0,130.2503,130.3866,130.2211,130.3866,3569.0
2021-05-07 15:10:00,133.89,133.96,133.85,133.96,29886.0,130.3574,130.4256,130.3185,130.4256,29886.0
2021-05-07 15:15:00,133.94,134.03,133.94,133.96,11081.0,130.4061,130.4937,130.4061,130.4256,11081.0
2021-05-07 15:20:00,133.98,134.05,133.97,133.98,9178.0,130.445,130.5132,130.4353,130.445,9178.0
2021-05-07 15:25:00,133.95,133.97,133.87,133.97,5598.0,130.4158,130.4353,130.3379,130.4353,5598.0
2021-05-07 15:30:00,134.04,134.04,133.93,133.94,7029.0,130.5035,130.5035,130.3964,130.4061,7029.0
2021-05-07 15:35:00,133.96,134.02,133.88,134.01,11931.0,130.4256,130.484,130.3477,130.4742,11931.0
2021-05-07 15:40:00,133.99,134.06,133.96,134.0,9036.0,130.4548,130.5229,130.4256,130.4645,9036.0
2021-05-07 15:45:00,133.97,134.1,133.92,134.1,13127.0,130.4353,130.5619,130.3866,130.5619,13127.0
2021-05-07 15:50:00,134.07,134.1,133.87,133.87,13958.0,130.5327,130.5619,130.3379,130.3379,13958.0
2021-05-07 15:55:00,133.88,133.94,133.81,133.88,45813.0,130.3477,130.4061,130.2795,130.3477,45813.0
2021-05-10 09:30:00,133.76,133.93,133.27,133.36,19435.0,130.2308,130.3964,129.7538,129.8414,19435.0
2021-05-10 09:35:00,133.43,133.44,133.2,133.21,3114.0,129.9096,129.9193,129.6856,129.6954,3114.0
2021-05-10 09:40:00,133.13,133.61,133.13,133.61,1432.0,129.6175,130.0848,129.6175,130.0848,1432.0
2021-05-10 09:45:00,133.52,133.52,133.32,133.32,3351.0,129.9972,129.9972,129.8025,129.8025,3351.0
2021-05-10 09:50:00,133.33,133.43,133.26,133.28,3651.0,129.8122,129.9096,129.744,129.7635,3651.0
2021-05-10 09:55:00,133.39,133.44,133.28,133.44,2814.0,129.8706,129.9193,129.7635,129.9193,2814.0
2021-05-10 10:00:00,133.43,133.43,133.15,133.32,7000.0,129.9096,129.9096,129.6369,129.8025,7000.0
2021-05-10 10:05:00,133.25,133.5,133.21,133.5,4293.0,129.7343,129.9777,129.6954,129.9777,4293.0
2021-05-10 10:10:00,133.53,133.7,133.53,133.61,4367.0,130.0069,130.1724,130.0069,130.0848,4367.0
2021-05-10 10:15:00,133.69,133.7,133.51,133.51,3500.0,130.1627,130.1724,129.9874,129.9874,3500.0
2021-05-10 10:20:00,133.4,133.46,133.31,133.35,3741.0,129.8803,129.9388,129.7927,129.8317,3741.0
2021-05-10 10:25:00,133.37,133.41,133.2,133.26,5442.0,129.8511,129.8901,129.6856,129.744,5442.0
2021-05-10 10:30:00,133.19,133.27,133.09,133.19,6205.0,129.6759,129.7538,129.5785,129.6759,6205.0
2021-05-10 10:35:00,133.16,133.31,133.13,133.25,3101.0,129.6467,129.7927,129.6175,129.7343,3101.0
2021-05-10 10:40:00,133.24,133.28,133.12,133.13,2325.0,129.7246,129.7635,129.6077,129.6175,2325.0
2021-05-10 10:45:00,133.03,133.1,132.96,132.99,2549.0,129.5201,129.5883,129.452,129.4812,2549.0
2021-05-10 10:50:00,132.98,133.21,132.98,133.14,2800.0,129.4714,129.6954,129.4714,129.6272,2800.0
2021-05-10 10:55:00,133.17,133.23,132.88,132.89,3330.0,129.6564,129.7148,129.3741,129.3838,3330.0
2021-05-10 11:00:00,132.93,133.05,132.9,132.98,3708.0,129.4227,129.5396,129.3935,129.4714,3708.0
2021-05-10 11:05:00,132.97,133.09,132.97,133.03,4100.0,129.4617,129.5785,129.4617,129.5201,4100.0
2021-05-10 11:10:00,133.04,133.12,133.02,133.09,1641.0,129.5298,129.6077,129.5104,129.5785,1641.0
2021-05-10 11:15:00,133.05,133.19,133.04,133.19,2418.0,129.5396,129.6759,129.5298,129.6759,2418.0
2021-05-10 11:20:00,133.19,133.34,133.17,133.34,4400.0,129.6759,129.8219,129.6564,129.8219,4400.0
2021-05-10 11:25:00,133.35,133.49,133.34,133.47,3207.0,129.8317,129.968,129.8219,129.9485,3207.0
2021-05-10 11:30:00,133.47,133.47,133.23,133.23,10733.0,129.9485,129.9485,129.7148,129.7148,10733.0
2021-05-10 11:35:00,133.26,133.26,132.96,132.96,13132.0,129.744,129.744,129.452,129.452,13132.0
2021-05-10 11:40:00,132.95,133.1,132.93,133.1,8899.0,129.4422,129.5883,129.4227,129.5883,8899.0
2021-05-10 11:45:00,133.09,133.11,132.96,132.99,10243.0,129.5785,129.598,129.452,129.4812,10243.0
2021-05-10 11:50:00,132.98,132.99,132.81,132.85,13412.0,129.4714,129.4812,129.3059,129.3449,13412.0
2021-05-10 11:55:00,132.84,132.94,132.81,132.81,4417.0,129.3351,129.4325,129.3059,129.3059,4417.0
2021-05-10 12:00:00,132.83,132.87,132.77,132.82,6876.0,129.3254,129.3643,129.267,129.3156,6876.0
2021-05-10 12:05:00,132.8,132.8,132.63,132.72,5553.0,129.2962,129.2962,129.1307,129.2183,5553.0
2021-05-10 12:10:00,132.75,132.96,132.72,132.92,4357.0,129.2475,129.452,129.2183,129.413,4357.0
2021-05-10 12:15:00,132.92,132.98,132.89,132.95,3100.0,129.413,129.4714,129.3838,129.4422,3100.0
2021-05-10 12:20:00,132.91,133.03,132.91,133.0,4566.0,129.4033,129.5201,129.4033,129.4909,4566.0
2021-05-10 12:25:00,133.02,133.02,132.93,132.93,1505.0,129.5104,129.5104,129.4227,129.4227,1505.0
2021-05-10 12:30:00,132.88,132.94,132.87,132.91,2260.0,129.3741,129.4325,129.3643,129.4033,2260.0
2021-05-10 12:35:00,132.91,132.97,132.87,132.87,3333.0,129.4033,129.4617,129.3643,129.3643,3333.0
2021-05-10 12:40:00,132.88,132.88,132.77,132.82,1253.0,129.3741,129.3741,129.267,129.3156,1253.0
2021-05-10 12:45:00,132.8,132.83,132.71,132.71,10393.0,129.2962,129.3254,129.2085,129.2085,10393.0
2021-05-10 12:50:00,132.7,132.71,132.6,132.6,5422.0,129.1988,129.2085,129.1015,129.1015,5422.0
2021-05-10 12:55:00,132.6,132.69,132.58,132.58,8040.0,129.1015,129.1891,129.082,129.082,8040.0
2021-05-10 13:00:00,132.59,132.7,132.56,132.69,7187.0,129.0917,129.1988,129.0625,129.1891,7187.0
2021-05-10 13:05:00,132.67,132.73,132.67,132.68,8120.0,129.1696,129.228,129.1696,129.1793,8120.0
2021-05-10 13:10:00,132.66,132.75,132.65,132.71,4226.0,129.1599,129.2475,129.1501,129.2085,4226.0
2021-05-10 13:15:00,132.69,132.79,132.66,132.76,3999.0,129.1891,129.2864,129.1599,129.2572,3999.0
2021-05-10 13:20:00,132.78,132.83,132.76,132.76,7218.0,129.2767,129.3254,129.2572,129.2572,7218.0
2021-05-10 13:25:00,132.77,132.77,132.57,132.57,3771.0,129.267,129.267,129.0722,129.0722,3771.0
2021-05-10 13:30:00,132.51,132.62,132.51,132.62,1427.0,129.0138,129.1209,129.0138,129.1209,1427.0
2021-05-10 13:35:00,132.62,132.83,132.62,132.83,6832.0,129.1209,129.3254,129.1209,129.3254,6832.0
2021-05-10 13:40:00,132.78,132.8,132.73,132.8,1401.0,129.2767,129.2962,129.228,129.2962,1401.0
2021-05-10 13:45:00,132.78,132.8,132.7,132.7,3885.0,129.2767,129.2962,129.1988,129.1988,3885.0
2021-05-10 13:50:00,132.75,132.75,132.69,132.7,1514.0,129.2475,129.2475,129.1891,129.1988,1514.0
2021-05-10 13:55:00,132.7,132.81,132.67,132.81,1348.0,129.1988,129.3059,129.1696,129.3059,1348.0
2021-05-10 14:00:00,132.77,132.77,132.51,132.57,6224.0,129.267,129.267,129.0138,129.0722,6224.0
2021-05-10 14:05:00,132.56,132.63,132.56,132.58,1927.0,129.0625,129.1307,129.0625,129.082,1927.0
2021-05-10 14:10:00,132.63,132.65,132.57,132.58,2500.0,129.1307,129.1501,129.0722,129.082,2500.0
2021-05-10 14:15:00,132.55,132.55,132.31,132.39,4333.0,129.0528,129.0528,128.8191,128.897,4333.0
2021-05-10 14:20:00,132.37,132.42,132.26,132.4,4189.0,128.8775,128.9262,128.7704,128.9067,4189.0
2021-05-10 14:25:00,132.43,132.44,132.27,132.35,12100.0,128.9359,128.9457,128.7802,128.858,12100.0
2021-05-10 14:30:00,132.26,132.38,132.26,132.37,4730.0,128.7704,128.8873,128.7704,128.8775,4730.0
2021-05-10 14:35:00,132.31,132.42,132.31,132.4,3009.0,128.8191,128.9262,128.8191,128.9067,3009.0
2021-05-10 14:40:00,132.39,132.42,132.35,132.35,2780.0,128.897,128.9262,128.858,128.858,2780.0
2021-05-10 14:45:00,132.3,132.31,132.19,132.2,2233.0,128.8094,128.8191,128.7023,128.712,2233.0
2021-05-10 14:50:00,132.2,132.21,132.04,132.06,5237.0,128.712,128.7217,128.5562,128.5757,5237.0
2021-05-10 14:55:00,132.06,132.21,132.04,132.21,7159.0,128.5757,128.7217,128.5562,128.7217,7159.0
2021-05-10 15:00:00,132.17,132.31,132.17,132.27,3101.0,128.6828,128.8191,128.6828,128.7802,3101.0
2021-05-10 15:05:00,132.25,132.37,132.21,132.37,6370.0,128.7607,128.8775,128.7217,128.8775,6370.0
2021-05-10 15:10:00,132.37,132.48,132.35,132.46,3840.0,128.8775,128.9846,128.858,128.9651,3840.0
2021-05-10 15:15:00,132.38,132.4,132.28,132.3,4800.0,128.8873,128.9067,128.7899,128.8094,4800.0
2021-05-10 15:20:00,132.29,132.38,132.25,132.33,5994.0,128.7996,128.8873,128.7607,128.8386,5994.0
2021-05-10 15:25:00,132.34,132.52,132.31,132.52,7320.0,128.8483,129.0236,128.8191,129.0236,7320.0
2021-05-10 15:30:00,132.46,132.53,132.37,132.51,7420.0,128.9651,129.0333,128.8775,129.0138,7420.0
2021-05-10 15:35:00,132.47,132.5,132.4,132.44,8967.0,128.9749,129.0041,128.9067,128.9457,8967.0
2021-05-10 15:40:00,132.44,132.45,132.32,132.37,13238.0,128.9457,128.9554,128.8288,128.8775,13238.0
2021-05-10 15:45:00,132.38,132.43,132.08,132.17,20673.0,128.8873,128.9359,128.5952,128.6828,20673.0
2021-05-10 15:50:00,132.13,132.16,131.97,132.0,40537.0,128.6439,128.6731,128.4881,128.5173,40537.0
2021-05-10 15:55:00,132.01,132.06,131.76,131.88,85977.0,128.527,128.5757,128.2836,128.4004,85977.0
2021-05-11 09:30:00,130.27,130.8,129.3,130.11,32377.0,126.8329,127.3489,125.8885,126.6771,32377.0
2021-05-11 09:35:00,130.4,130.91,130.27,130.69,12481.0,126.9595,127.456,126.8329,127.2418,12481.0
2021-05-11 09:40:00,130.66,130.78,130.15,130.38,12376.0,127.2126,127.3295,126.7161,126.94,12376.0
2021-05-11 09:45:00,130.4,130.4,130.16,130.16,6923.0,126.9595,126.9595,126.7258,126.7258,6923.0
2021-05-11 09:50:00,130.15,130.31,129.81,130.27,8058.0,126.7161,126.8719,126.3851,126.8329,8058.0
2021-05-11 09:55:00,130.22,130.78,130.15,130.78,5363.0,126.7842,127.3295,126.7161,127.3295,5363.0
2021-05-11 10:00:00,130.74,131.04,130.73,130.97,7035.0,127.2905,127.5826,127.2808,127.5145,7035.0
2021-05-11 10:05:00,131.13,131.13,130.87,130.91,6856.0,127.6702,127.6702,127.4171,127.456,6856.0
2021-05-11 10:10:00,130.9,131.02,130.85,130.95,5896.0,127.4463,127.5631,127.3976,127.495,5896.0
2021-05-11 10:15:00,130.79,130.96,130.65,130.96,6376.0,127.3392,127.5047,127.2029,127.5047,6376.0
2021-05-11 10:20:00,130.98,131.12,130.56,130.56,16131.0,127.5242,127.6605,127.1153,127.1153,16131.0
2021-05-11 10:25:00,130.44,130.45,130.3,130.32,6821.0,126.9984,127.0082,126.8621,126.8816,6821.0
2021-05-11 10:30:00,130.28,130.3,130.01,130.18,9173.0,126.8427,126.8621,126.5798,126.7453,9173.0
2021-05-11 10:35:00,130.18,130.29,129.97,130.06,5200.0,126.7453,126.8524,126.5408,126.6285,5200.0
2021-05-11 10:40:00,130.04,130.35,130.04,130.25,7107.0,126.609,126.9108,126.609,126.8135,7107.0
2021-05-11 10:45:00,130.22,130.27,129.95,130.25,7793.0,126.7842,126.8329,126.5214,126.8135,7793.0
2021-05-11 10:50:00,130.24,130.24,130.03,130.06,14652.0,126.8037,126.8037,126.5993,126.6285,14652.0
2021-05-11 10:55:00,130.06,130.33,130.0,130.3,9204.0,126.6285,126.8913,126.5701,126.8621,9204.0
2021-05-11 11:00:00,130.26,130.41,130.24,130.24,6766.0,126.8232,126.9692,126.8037,126.8037,6766.0
2021-05-11 11:05:00,130.24,130.37,130.13,130.32,6435.0,126.8037,126.9303,126.6966,126.8816,6435.0
2021-05-11 11:10:00,130.29,130.61,130.26,130.6,5600.0,126.8524,127.164,126.8232,127.1542,5600.0
2021-05-11 11:15:00,130.57,130.84,130.43,130.84,4344.0,127.125,127.3879,126.9887,127.3879,4344.0
2021-05-11 11:20:00,130.79,130.95,130.79,130.89,3285.0,127.3392,127.495,127.3392,127.4366,3285.0
2021-05-11 11:25:00,130.91,131.17,130.91,131.17,4663.0,127.456,127.7092,127.456,127.7092,4663.0
2021-05-11 11:30:00,131.17,131.24,131.11,131.21,4326.0,127.7092,127.7773,127.6508,127.7481,4326.0
2021-05-11 11:35:00,131.19,131.22,131.08,131.21,6263.0,127.7287,127.7579,127.6216,127.7481,6263.0
2021-05-11 11:40:00,131.21,131.22,131.02,131.02,3501.0,127.7481,127.7579,127.5631,127.5631,3501.0
2021-05-11 11:45:00,131.01,131.18,130.94,131.14,3896.0,127.5534,127.7189,127.4852,127.68,3896.0
2021-05-11 11:50:00,131.13,131.34,131.13,131.34,5389.0,127.6702,127.8747,127.6702,127.8747,5389.0
2021-05-11 11:55:00,131.41,131.46,131.28,131.28,2200.0,127.9428,127.9915,127.8163,127.8163,2200.0
2021-05-11 12:00:00,131.24,131.41,131.21,131.3,4125.0,127.7773,127.9428,127.7481,127.8358,4125.0
2021-05-11 12:05:00,131.37,131.43,131.28,131.34,3112.0,127.9039,127.9623,127.8163,127.8747,3112.0
2021-05-11 12:10:00,131.34,131.42,131.32,131.38,2470.0,127.8747,127.9526,127.8552,127.9136,2470.0
2021-05-11 12:15:00,131.46,131.52,131.42,131.5,4299.0,127.9915,128.0499,127.9526,128.0305,4299.0
2021-05-11 12:20:00,131.49,131.5,131.35,131.46,3800.0,128.0207,128.0305,127.8844,127.9915,3800.0
2021-05-11 12:25:00,131.4,131.43,131.22,131.3,2512.0,127.9331,127.9623,127.7579,127.8358,2512.0
2021-05-11 12:30:00,131.31,131.31,131.11,131.2,2969.0,127.8455,127.8455,127.6508,127.7384,2969.0
2021-05-11 12:35:00,131.2,131.37,131.2,131.34,2313.0,127.7384,127.9039,127.7384,127.8747,2313.0
2021-05-11 12:40:00,131.34,131.35,131.09,131.1,3477.0,127.8747,127.8844,127.6313,127.641,3477.0
2021-05-11 12:45:00,131.12,131.21,131.04,131.2,5187.0,127.6605,127.7481,127.5826,127.7384,5187.0
2021-05-11 12:50:00,131.17,131.17,131.05,131.07,2701.0,127.7092,127.7092,127.5923,127.6118,2701.0
2021-05-11 12:55:00,131.08,131.18,131.07,131.18,3203.0,127.6216,127.7189,127.6118,127.7189,3203.0
2021-05-11 13:00:00,131.15,131.24,131.09,131.24,4292.0,127.6897,127.7773,127.6313,127.7773,4292.0
2021-05-11 13:05:00,131.28,131.28,131.14,131.18,3800.0,127.8163,127.8163,127.68,127.7189,3800.0
2021-05-11 13:10:00,131.17,131.27,131.07,131.07,5332.0,127.7092,127.8065,127.6118,127.6118,5332.0
2021-05-11 13:15:00,131.08,131.15,131.0,131.03,6286.0,127.6216,127.6897,127.5437,127.5729,6286.0
2021-05-11 13:20:00,131.04,131.06,130.97,131.0,4403.0,127.5826,127.6021,127.5145,127.5437,4403.0
2021-05-11 13:25:00,131.05,131.22,131.05,131.16,5649.0,127.5923,127.7579,127.5923,127.6994,5649.0
2021-05-11 13:30:00,131.18,131.24,131.16,131.23,4461.0,127.7189,127.7773,127.6994,127.7676,4461.0
2021-05-11 13:35:00,131.25,131.26,131.16,131.26,4451.0,127.7871,127.7968,127.6994,127.7968,4451.0
2021-05-11 13:40:00,131.27,131.3,131.18,131.22,3508.0,127.8065,127.8358,127.7189,127.7579,3508.0
2021-05-11 13:45:00,131.22,131.29,131.21,131.27,3596.0,127.7579,127.826,127.7481,127.8065,3596.0
2021-05-11 13:50:00,131.24,131.24,130.96,130.97,7770.0,127.7773,127.7773,127.5047,127.5145,7770.0
2021-05-11 13:55:00,130.97,131.15,130.9,131.11,2309.0,127.5145,127.6897,127.4463,127.6508,2309.0
2021-05-11 14:00:00,131.13,131.21,131.09,131.13,5451.0,127.6702,127.7481,127.6313,127.6702,5451.0
2021-05-11 14:05:00,131.15,131.16,130.94,130.96,3400.0,127.6897,127.6994,127.4852,127.5047,3400.0
2021-05-11 14:10:00,130.97,130.98,130.77,130.77,1800.0,127.5145,127.5242,127.3197,127.3197,1800.0
2021-05-11 14:15:00,130.83,130.93,130.79,130.91,4120.0,127.3782,127.4755,127.3392,127.456,4120.0
2021-05-11 14:20:00,130.95,131.16,130.94,131.15,5522.0,127.495,127.6994,127.4852,127.6897,5522.0
2021-05-11 14:25:00,131.17,131.36,131.13,131.33,5496.0,127.7092,127.8942,127.6702,127.865,5496.0
2021-05-11 14:30:00,131.33,131.34,131.04,131.09,7960.0,127.865,127.8747,127.5826,127.6313,7960.0
2021-05-11 14:35:00,131.13,131.14,130.98,131.04,4770.0,127.6702,127.68,127.5242,127.5826,4770.0
2021-05-11 14:40:00,131.0,131.26,130.97,131.24,4578.0,127.5437,127.7968,127.5145,127.7773,4578.0
2021-05-11 14:45:00,131.24,131.36,131.21,131.36,6842.0,127.7773,127.8942,127.7481,127.8942,6842.0
2021-05-11 14:50:00,131.34,131.44,131.25,131.36,6437.0,127.8747,127.9721,127.7871,127.8942,6437.0
2021-05-11 14:55:00,131.44,131.45,131.26,131.31,7164.0,127.9721,127.9818,127.7968,127.8455,7164.0
2021-05-11 15:00:00,131.33,131.46,131.32,131.43,2916.0,127.865,127.9915,127.8552,127.9623,2916.0
2021-05-11 15:05:00,131.42,131.5,131.41,131.43,8458.0,127.9526,128.0305,127.9428,127.9623,8458.0
2021-05-11 15:10:00,131.46,131.46,131.31,131.36,3637.0,127.9915,127.9915,127.8455,127.8942,3637.0
2021-05-11 15:15:00,131.36,131.66,131.3,131.63,5058.0,127.8942,128.1863,127.8358,128.157,5058.0
2021-05-11 15:20:00,131.64,131.7,131.57,131.68,6652.0,128.1668,128.2252,128.0986,128.2057,6652.0
2021-05-11 15:25:00,131.69,131.84,131.68,131.7,7060.0,128.2155,128.3615,128.2057,128.2252,7060.0
2021-05-11 15:30:00,131.65,131.71,131.23,131.24,12866.0,128.1765,128.2349,127.7676,127.7773,12866.0
2021-05-11 15:35:00,131.25,131.28,131.03,131.11,12278.0,127.7871,127.8163,127.5729,127.6508,12278.0
2021-05-11 15:40:00,131.09,131.21,131.06,131.15,14739.0,127.6313,127.7481,127.6021,127.6897,14739.0
2021-05-11 15:45:00,131.15,131.37,131.1,131.34,13186.0,127.6897,127.9039,127.641,127.8747,13186.0
2021-05-11 15:50:00,131.38,131.55,131.31,131.31,36937.0,127.9136,128.0792,127.8455,127.8455,36937.0
2021-05-11 15:55:00,131.35,131.51,131.23,131.38,91500.0,127.8844,128.0402,127.7676,127.9136,91500.0
2021-05-12 09:30:00,130.34,131.0,130.34,130.76,18910.0,126.9011,127.5437,126.9011,127.31,18910.0
2021-05-12 09:35:00,130.74,131.12,130.74,130.84,12297.0,127.2905,127.6605,127.2905,127.3879,12297.0
2021-05-12 09:40:00,130.84,130.9,130.78,130.82,3928.0,127.3879,127.4463,127.3295,127.3684,3928.0
2021-05-12 09:45:00,131.17,131.17,130.74,130.81,3497.0,127.7092,127.7092,127.2905,127.3587,3497.0
2021-05-12 09:50:00,130.77,130.82,130.72,130.82,2296.0,127.3197,127.3684,127.2711,127.3684,2296.0
2021-05-12 09:55:00,130.88,130.88,130.59,130.67,3437.0,127.4268,127.4268,127.1445,127.2224,3437.0
2021-05-12 10:00:00,130.58,130.59,130.4,130.55,5762.0,127.1347,127.1445,126.9595,127.1055,5762.0
2021-05-12 10:05:00,130.46,130.62,130.41,130.61,7395.0,127.0179,127.1737,126.9692,127.164,7395.0
2021-05-12 10:10:00,130.59,130.59,130.17,130.23,5440.0,127.1445,127.1445,126.7356,126.794,5440.0
2021-05-12 10:15:00,130.25,130.41,130.21,130.41,3549.0,126.8135,126.9692,126.7745,126.9692,3549.0
2021-05-12 10:20:00,130.38,130.6,130.35,130.6,5466.0,126.94,127.1542,126.9108,127.1542,5466.0
2021-05-12 10:25:00,130.52,130.64,130.42,130.42,4605.0,127.0763,127.1932,126.979,126.979,4605.0
2021-05-12 10:30:00,130.41,130.5,130.24,130.29,6100.0,126.9692,127.0569,126.8037,126.8524,6100.0
2021-05-12 10:35:00,130.36,130.54,130.29,130.3,4023.0,126.9206,127.0958,126.8524,126.8621,4023.0
2021-05-12 10:40:00,130.32,130.32,130.0,130.07,5017.0,126.8816,126.8816,126.5701,126.6382,5017.0
2021-05-12 10:45:00,130.08,130.22,130.0,130.0,3383.0,126.6479,126.7842,126.5701,126.5701,3383.0
2021-05-12 10:50:00,129.98,130.12,129.93,130.02,2005.0,126.5506,126.6869,126.5019,126.5895,2005.0
2021-05-12 10:55:00,130.06,130.21,130.0,130.19,4682.0,126.6285,126.7745,126.5701,126.755,4682.0
2021-05-12 11:00:00,130.19,130.19,130.09,130.16,2720.0,126.755,126.755,126.6577,126.7258,2720.0
2021-05-12 11:05:00,130.16,130.26,130.01,130.25,3400.0,126.7258,126.8232,126.5798,126.8135,3400.0
2021-05-12 11:10:00,130.25,130.37,130.21,130.37,2980.0,126.8135,126.9303,126.7745,126.9303,2980.0
2021-05-12 11:15:00,130.36,130.36,130.23,130.35,2809.0,126.9206,126.9206,126.794,126.9108,2809.0
2021-05-12 11:20:00,130.34,130.36,130.13,130.13,2450.0,126.9011,126.9206,126.6966,126.6966,2450.0
2021-05-12 11:25:00,130.04,130.04,129.9,130.04,4863.0,126.609,126.609,126.4727,126.609,4863.0
2021-05-12 11:30:00,130.03,130.03,129.84,129.86,4287.0,126.5993,126.5993,126.4143,126.4337,4287.0
2021-05-12 11:35:00,129.78,129.9,129.65,129.85,7988.0,126.3559,126.4727,126.2293,126.424,7988.0
2021-05-12 11:40:00,129.84,130.05,129.65,130.05,17401.0,126.4143,126.6187,126.2293,126.6187,17401.0
2021-05-12 11:45:00,130.01,130.04,129.85,129.87,4311.0,126.5798,126.609,126.424,126.4435,4311.0
2021-05-12 11:50:00,129.89,129.92,129.73,129.74,5056.0,126.463,126.4922,126.3072,126.3169,5056.0
2021-05-12 11:55:00,129.69,129.69,129.52,129.56,2084.0,126.2682,126.2682,126.1027,126.1417,2084.0
2021-05-12 12:00:00,129.55,129.74,129.55,129.69,3624.0,126.1319,126.3169,126.1319,126.2682,3624.0
2021-05-12 12:05:00,129.72,129.81,129.69,129.71,4559.0,126.2974,126.3851,126.2682,126.2877,4559.0
2021-05-12 12:10:00,129.69,129.69,129.56,129.57,1813.0,126.2682,126.2682,126.1417,126.1514,1813.0
2021-05-12 12:15:00,129.53,129.59,129.41,129.59,8651.0,126.1125,126.1709,125.9956,126.1709,8651.0
2021-05-12 12:20:00,129.59,129.77,129.52,129.76,3655.0,126.1709,126.3461,126.1027,126.3364,3655.0
2021-05-12 12:25:00,129.72,129.81,129.68,129.72,7294.0,126.2974,126.3851,126.2585,126.2974,7294.0
2021-05-12 12:30:00,129.7,129.76,129.62,129.72,6104.0,126.278,126.3364,126.2001,126.2974,6104.0
2021-05-12 12:35:00,129.76,129.77,129.51,129.51,3536.0,126.3364,126.3461,126.093,126.093,3536.0
2021-05-12 12:40:00,129.51,129.53,129.39,129.49,4836.0,126.093,126.1125,125.9761,126.0735,4836.0
2021-05-12 12:45:00,129.46,129.57,129.4,129.48,5446.0,126.0443,126.1514,125.9859,126.0638,5446.0
2021-05-12 12:50:00,129.51,129.65,129.51,129.65,2519.0,126.093,126.2293,126.093,126.2293,2519.0
2021-05-12 12:55:00,129.6,129.6,129.46,129.53,2815.0,126.1806,126.1806,126.0443,126.1125,2815.0
2021-05-12 13:00:00,129.44,129.6,129.38,129.59,11082.0,126.0248,126.1806,125.9664,126.1709,11082.0
2021-05-12 13:05:00,129.56,129.6,129.42,129.45,3800.0,126.1417,126.1806,126.0054,126.0346,3800.0
2021-05-12 13:10:00,129.41,129.6,129.41,129.5,2877.0,125.9956,126.1806,125.9956,126.0832,2877.0
2021-05-12 13:15:00,129.5,129.5,129.32,129.32,11694.0,126.0832,126.0832,125.908,125.908,11694.0
2021-05-12 13:20:00,129.3,129.38,129.26,129.31,3555.0,125.8885,125.9664,125.8496,125.8983,3555.0
2021-05-12 13:25:00,129.3,129.39,129.16,129.18,10042.0,125.8885,125.9761,125.7522,125.7717,10042.0
2021-05-12 13:30:00,129.16,129.18,129.06,129.08,9339.0,125.7522,125.7717,125.6549,125.6743,9339.0
2021-05-12 13:35:00,129.12,129.33,129.12,129.3,10794.0,125.7133,125.9177,125.7133,125.8885,10794.0
2021-05-12 13:40:00,129.31,129.33,129.18,129.31,4514.0,125.8983,125.9177,125.7717,125.8983,4514.0
2021-05-12 13:45:00,129.33,129.33,129.18,129.21,3834.0,125.9177,125.9177,125.7717,125.8009,3834.0
2021-05-12 13:50:00,129.26,129.36,129.15,129.33,2803.0,125.8496,125.9469,125.7425,125.9177,2803.0
2021-05-12 13:55:00,129.33,129.48,129.32,129.44,3437.0,125.9177,126.0638,125.908,126.0248,3437.0
2021-05-12 14:00:00,129.41,129.54,129.39,129.41,2821.0,125.9956,126.1222,125.9761,125.9956,2821.0
2021-05-12 14:05:00,129.43,129.43,129.3,129.3,3243.0,126.0151,126.0151,125.8885,125.8885,3243.0
2021-05-12 14:10:00,129.31,129.37,129.25,129.32,5845.0,125.8983,125.9567,125.8398,125.908,5845.0
2021-05-12 14:15:00,129.28,129.31,129.12,129.2,3406.0,125.869,125.8983,125.7133,125.7912,3406.0
2021-05-12 14:20:00,129.22,129.26,129.14,129.2,4611.0,125.8106,125.8496,125.7327,125.7912,4611.0
2021-05-12 14:25:00,129.21,129.28,129.18,129.22,3061.0,125.8009,125.869,125.7717,125.8106,3061.0
2021-05-12 14:30:00,129.22,129.33,129.08,129.31,3546.0,125.8106,125.9177,125.6743,125.8983,3546.0
2021-05-12 14:35:00,129.29,129.41,129.18,129.35,3397.0,125.8788,125.9956,125.7717,125.9372,3397.0
2021-05-12 14:40:00,129.31,129.46,129.31,129.43,4400.0,125.8983,126.0443,125.8983,126.0151,4400.0
2021-05-12 14:45:00,129.44,129.67,129.38,129.67,4787.0,126.0248,126.2488,125.9664,126.2488,4787.0
2021-05-12 14:50:00,129.74,129.8,129.68,129.72,5639.0,126.3169,126.3753,126.2585,126.2974,5639.0
2021-05-12 14:55:00,129.73,129.73,129.61,129.61,9146.0,126.3072,126.3072,126.1903,126.1903,9146.0
2021-05-12 15:00:00,129.61,129.62,129.4,129.4,4591.0,126.1903,126.2001,125.9859,125.9859,4591.0
2021-05-12 15:05:00,129.37,129.46,129.36,129.42,3746.0,125.9567,126.0443,125.9469,126.0054,3746.0
2021-05-12 15:10:00,129.43,129.44,129.24,129.26,5835.0,126.0151,126.0248,125.8301,125.8496,5835.0
2021-05-12 15:15:00,129.23,129.25,129.1,129.12,7251.0,125.8204,125.8398,125.6938,125.7133,7251.0
2021-05-12 15:20:00,129.12,129.15,128.99,128.99,6483.0,125.7133,125.7425,125.5867,125.5867,6483.0
2021-05-12 15:25:00,128.97,129.12,128.9,129.01,9312.0,125.5672,125.7133,125.4991,125.6062,9312.0
2021-05-12 15:30:00,128.99,129.05,128.87,128.98,10376.0,125.5867,125.6451,125.4699,125.577,10376.0
2021-05-12 15:35:00,128.93,128.94,128.69,128.7,16235.0,125.5283,125.538,125.2946,125.3043,16235.0
2021-05-12 15:40:00,128.69,128.88,128.66,128.86,15113.0,125.2946,125.4796,125.2654,125.4601,15113.0
2021-05-12 15:45:00,128.82,128.99,128.74,128.86,23812.0,125.4212,125.5867,125.3433,125.4601,23812.0
2021-05-12 15:50:00,128.84,128.87,128.56,128.57,42211.0,125.4407,125.4699,125.168,125.1778,42211.0
2021-05-12 15:55:00,128.53,128.68,128.47,128.64,95000.0,125.1388,125.2849,125.0804,125.2459,95000.0
2021-05-13 09:30:00,129.61,129.9,129.43,129.75,16054.0,126.1903,126.4727,126.0151,126.3266,16054.0
2021-05-13 09:35:00,129.75,129.91,129.46,129.46,6372.0,126.3266,126.4824,126.0443,126.0443,6372.0
2021-05-13 09:40:00,129.69,129.69,129.63,129.64,400.0,126.2682,126.2682,126.2098,126.2195,400.0
2021-05-13 09:45:00,129.59,129.59,129.37,129.47,2975.0,126.1709,126.1709,125.9567,126.054,2975.0
2021-05-13 09:50:00,129.48,129.59,129.42,129.59,2100.0,126.0638,126.1709,126.0054,126.1709,2100.0
2021-05-13 09:55:00,129.71,129.75,129.55,129.71,2700.0,126.2877,126.3266,126.1319,126.2877,2700.0
2021-05-13 10:00:00,129.82,129.98,129.77,129.93,1900.0,126.3948,126.5506,126.3461,126.5019,1900.0
2021-05-13 10:05:00,129.89,129.99,129.67,129.73,2639.0,126.463,126.5603,126.2488,126.3072,2639.0
2021-05-13 10:10:00,129.66,129.94,129.66,129.83,3017.0,126.239,126.5116,126.239,126.4045,3017.0
2021-05-13 10:15:00,129.88,130.17,129.87,130.17,3809.0,126.4532,126.7356,126.4435,126.7356,3809.0
2021-05-13 10:20:00,130.07,130.37,130.07,130.26,4440.0,126.6382,126.9303,126.6382,126.8232,4440.0
2021-05-13 10:25:00,130.26,130.26,129.99,130.12,6955.0,126.8232,126.8232,126.5603,126.6869,6955.0
2021-05-13 10:30:00,130.16,130.27,130.13,130.26,2203.0,126.7258,126.8329,126.6966,126.8232,2203.0
2021-05-13 10:35:00,130.21,130.21,129.88,129.97,3630.0,126.7745,126.7745,126.4532,126.5408,3630.0
2021-05-13 10:40:00,129.95,129.95,129.64,129.7,4558.0,126.5214,126.5214,126.2195,126.278,4558.0
2021-05-13 10:45:00,129.69,130.05,129.69,129.97,5567.0,126.2682,126.6187,126.2682,126.5408,5567.0
2021-05-13 10:50:00,130.07,130.13,129.89,130.06,5185.0,126.6382,126.6966,126.463,126.6285,5185.0
2021-05-13 10:55:00,130.09,130.23,130.09,130.19,2803.0,126.6577,126.794,126.6577,126.755,2803.0
2021-05-13 11:00:00,130.21,130.21,130.07,130.15,3051.0,126.7745,126.7745,126.6382,126.7161,3051.0
2021-05-13 11:05:00,130.17,130.2,130.07,130.08,2643.0,126.7356,126.7648,126.6382,126.6479,2643.0
2021-05-13 11:10:00,130.08,130.12,129.88,129.88,2236.0,126.6479,126.6869,126.4532,126.4532,2236.0
2021-05-13 11:15:00,129.91,130.0,129.89,129.95,2654.0,126.4824,126.5701,126.463,126.5214,2654.0
2021-05-13 11:20:00,129.84,129.88,129.71,129.74,2025.0,126.4143,126.4532,126.2877,126.3169,2025.0
2021-05-13 11:25:00,129.72,129.75,129.57,129.63,2649.0,126.2974,126.3266,126.1514,126.2098,2649.0
2021-05-13 11:30:00,129.64,129.85,129.6,129.85,4015.0,126.2195,126.424,126.1806,126.424,4015.0
2021-05-13 11:35:00,129.86,129.92,129.77,129.86,3633.0,126.4337,126.4922,126.3461,126.4337,3633.0
2021-05-13 11:40:00,129.73,129.76,129.56,129.56,2699.0,126.3072,126.3364,126.1417,126.1417,2699.0
2021-05-13 11:45:00,129.6,129.86,129.59,129.86,2983.0,126.1806,126.4337,126.1709,126.4337,2983.0
2021-05-13 11:50:00,129.82,129.85,129.76,129.8,1825.0,126.3948,126.424,126.3364,126.3753,1825.0
2021-05-13 11:55:00,129.87,129.89,129.73,129.73,3654.0,126.4435,126.463,126.3072,126.3072,3654.0
2021-05-13 12:00:00,129.8,129.92,129.78,129.79,2059.0,126.3753,126.4922,126.3559,126.3656,2059.0
2021-05-13 12:05:00,129.78,129.95,129.78,129.88,1680.0,126.3559,126.5214,126.3559,126.4532,1680.0
2021-05-13 12:10:00,129.92,129.93,129.8,129.8,1410.0,126.4922,126.5019,126.3753,126.3753,1410.0
2021-05-13 12:15:00,129.84,129.91,129.84,129.86,997.0,126.4143,126.4824,126.4143,126.4337,997.0
2021-05-13 12:20:00,129.83,129.85,129.67,129.67,2434.0,126.4045,126.424,126.2488,126.2488,2434.0
2021-05-13 12:25:00,129.7,129.78,129.69,129.78,1925.0,126.278,126.3559,126.2682,126.3559,1925.0
2021-05-13 12:30:00,129.83,129.85,129.8,129.81,4821.0,126.4045,126.424,126.3753,126.3851,4821.0
2021-05-13 12:35:00,129.82,129.82,129.69,129.69,1423.0,126.3948,126.3948,126.2682,126.2682,1423.0
2021-05-13 12:40:00,129.62,129.67,129.59,129.65,2128.0,126.2001,126.2488,126.1709,126.2293,2128.0
2021-05-13 12:45:00,129.66,129.7,129.59,129.68,3847.0,126.239,126.278,126.1709,126.2585,3847.0
2021-05-13 12:50:00,129.73,129.74,129.51,129.51,1100.0,126.3072,126.3169,126.093,126.093,1100.0
2021-05-13 12:55:00,129.55,129.57,129.37,129.47,1948.0,126.1319,126.1514,125.9567,126.054,1948.0
2021-05-13 13:00:00,129.38,129.45,129.28,129.33,6161.0,125.9664,126.0346,125.869,125.9177,6161.0
2021-05-13 13:05:00,129.42,129.54,129.26,129.51,2542.0,126.0054,126.1222,125.8496,126.093,2542.0
2021-05-13 13:10:00,129.5,129.62,129.44,129.53,4506.0,126.0832,126.2001,126.0248,126.1125,4506.0
2021-05-13 13:15:00,129.62,129.7,129.46,129.51,4917.0,126.2001,126.278,126.0443,126.093,4917.0
2021-05-13 13:20:00,129.49,129.55,129.36,129.36,3710.0,126.0735,126.1319,125.9469,125.9469,3710.0
2021-05-13 13:25:00,129.39,129.6,129.35,129.59,2736.0,125.9761,126.1806,125.9372,126.1709,2736.0
2021-05-13 13:30:00,129.57,129.64,129.45,129.49,7963.0,126.1514,126.2195,126.0346,126.0735,7963.0
2021-05-13 13:35:00,129.49,129.6,129.47,129.56,5000.0,126.0735,126.1806,126.054,126.1417,5000.0
2021-05-13 13:40:00,129.59,129.7,129.55,129.7,2025.0,126.1709,126.278,126.1319,126.278,2025.0
2021-05-13 13:45:00,129.78,129.8,129.52,129.54,5206.0,126.3559,126.3753,126.1027,126.1222,5206.0
2021-05-13 13:50:00,129.61,129.69,129.56,129.64,5527.0,126.1903,126.2682,126.1417,126.2195,5527.0
2021-05-13 13:55:00,129.64,129.64,129.49,129.49,12570.0,126.2195,126.2195,126.0735,126.0735,12570.0
2021-05-13 14:00:00,129.5,129.78,129.5,129.78,3462.0,126.0832,126.3559,126.0832,126.3559,3462.0
2021-05-13 14:05:00,129.79,130.03,129.76,129.94,2245.0,126.3656,126.5993,126.3364,126.5116,2245.0
2021-05-13 14:10:00,129.97,130.04,129.96,130.0,3331.0,126.5408,126.609,126.5311,126.5701,3331.0
2021-05-13 14:15:00,130.0,130.03,129.87,129.93,3648.0,126.5701,126.5993,126.4435,126.5019,3648.0
2021-05-13 14:20:00,129.99,130.13,129.99,130.05,4699.0,126.5603,126.6966,126.5603,126.6187,4699.0
2021-05-13 14:25:00,130.06,130.1,130.02,130.06,7183.0,126.6285,126.6674,126.5895,126.6285,7183.0
2021-05-13 14:30:00,130.06,130.18,130.02,130.14,2458.0,126.6285,126.7453,126.5895,126.7064,2458.0
2021-05-13 14:35:00,130.2,130.37,130.2,130.37,12350.0,126.7648,126.9303,126.7648,126.9303,12350.0
2021-05-13 14:40:00,130.33,130.37,130.25,130.37,2600.0,126.8913,126.9303,126.8135,126.9303,2600.0
2021-05-13 14:45:00,130.34,130.38,130.27,130.35,4963.0,126.9011,126.94,126.8329,126.9108,4963.0
2021-05-13 14:50:00,130.33,130.34,130.16,130.25,2505.0,126.8913,126.9011,126.7258,126.8135,2505.0
2021-05-13 14:55:00,130.27,130.28,130.21,130.21,2986.0,126.8329,126.8427,126.7745,126.7745,2986.0
2021-05-13 15:00:00,130.19,130.42,130.18,130.3,5248.0,126.755,126.979,126.7453,126.8621,5248.0
2021-05-13 15:05:00,130.27,130.44,130.27,130.44,3503.0,126.8329,126.9984,126.8329,126.9984,3503.0
2021-05-13 15:10:00,130.45,130.51,130.33,130.4,5093.0,127.0082,127.0666,126.8913,126.9595,5093.0
2021-05-13 15:15:00,130.42,130.51,130.4,130.41,3701.0,126.979,127.0666,126.9595,126.9692,3701.0
2021-05-13 15:20:00,130.44,130.45,130.35,130.4,4041.0,126.9984,127.0082,126.9108,126.9595,4041.0
2021-05-13 15:25:00,130.43,130.55,130.4,130.5,5238.0,126.9887,127.1055,126.9595,127.0569,5238.0
2021-05-13 15:30:00,130.49,130.64,130.49,130.59,11066.0,127.0471,127.1932,127.0471,127.1445,11066.0
2021-05-13 15:35:00,130.59,130.76,130.58,130.71,10193.0,127.1445,127.31,127.1347,127.2613,10193.0
2021-05-13 15:40:00,130.69,130.76,130.6,130.7,13224.0,127.2418,127.31,127.1542,127.2516,13224.0
2021-05-13 15:45:00,130.7,130.75,130.62,130.73,13533.0,127.2516,127.3003,127.1737,127.2808,13533.0
2021-05-13 15:50:00,130.71,130.71,130.35,130.35,13962.0,127.2613,127.2613,126.9108,126.9108,13962.0
2021-05-13 15:55:00,130.37,130.39,130.01,130.04,68741.0,126.9303,126.9498,126.5798,126.609,68741.0
2021-05-14 09:30:00,130.47,130.87,130.45,130.47,13791.0,127.0276,127.4171,127.0082,127.0276,13791.0
2021-05-14 09:35:00,130.54,130.86,130.46,130.53,6624.0,127.0958,127.4074,127.0179,127.0861,6624.0
2021-05-14 09:40:00,130.63,130.75,130.54,130.69,2400.0,127.1834,127.3003,127.0958,127.2418,2400.0
2021-05-14 09:45:00,130.74,130.99,130.65,130.91,3623.0,127.2905,127.5339,127.2029,127.456,3623.0
2021-05-14 09:50:00,130.87,130.87,130.65,130.66,4989.0,127.4171,127.4171,127.2029,127.2126,4989.0
2021-05-14 09:55:00,130.63,130.85,130.63,130.85,7356.0,127.1834,127.3976,127.1834,127.3976,7356.0
2021-05-14 10:00:00,130.83,130.97,130.7,130.92,13045.0,127.3782,127.5145,127.2516,127.4658,13045.0
2021-05-14 10:05:00,130.89,130.93,130.69,130.75,5159.0,127.4366,127.4755,127.2418,127.3003,5159.0
2021-05-14 10:10:00,130.82,130.91,130.79,130.84,6289.0,127.3684,127.456,127.3392,127.3879,6289.0
2021-05-14 10:15:00,130.88,131.02,130.79,131.02,7017.0,127.4268,127.5631,127.3392,127.5631,7017.0
2021-05-14 10:20:00,131.06,131.24,131.02,131.14,5268.0,127.6021,127.7773,127.5631,127.68,5268.0
2021-05-14 10:25:00,131.21,131.21,130.97,130.97,8518.0,127.7481,127.7481,127.5145,127.5145,8518.0
2021-05-14 10:30:00,130.99,131.08,130.98,130.99,2900.0,127.5339,127.6216,127.5242,127.5339,2900.0
2021-05-14 10:35:00,130.96,131.12,130.94,131.02,4100.0,127.5047,127.6605,127.4852,127.5631,4100.0
2021-05-14 10:40:00,131.05,131.05,130.86,130.89,2700.0,127.5923,127.5923,127.4074,127.4366,2700.0
2021-05-14 10:45:00,130.96,131.15,130.95,131.1,5866.0,127.5047,127.6897,127.495,127.641,5866.0
2021-05-14 10:50:00,131.09,131.21,131.09,131.16,9923.0,127.6313,127.7481,127.6313,127.6994,9923.0
2021-05-14 10:55:00,131.19,131.24,131.14,131.15,9448.0,127.7287,127.7773,127.68,127.6897,9448.0
2021-05-14 11:00:00,131.16,131.37,131.13,131.32,5257.0,127.6994,127.9039,127.6702,127.8552,5257.0
2021-05-14 11:05:00,131.35,131.5,131.35,131.38,4306.0,127.8844,128.0305,127.8844,127.9136,4306.0
2021-05-14 11:10:00,131.46,131.49,131.4,131.43,2815.0,127.9915,128.0207,127.9331,127.9623,2815.0
2021-05-14 11:15:00,131.5,131.69,131.5,131.55,2640.0,128.0305,128.2155,128.0305,128.0792,2640.0
2021-05-14 11:20:00,131.56,131.6,131.48,131.49,2839.0,128.0889,128.1278,128.011,128.0207,2839.0
2021-05-14 11:25:00,131.47,131.51,131.44,131.45,2795.0,128.0013,128.0402,127.9721,127.9818,2795.0
2021-05-14 11:30:00,131.39,131.39,131.34,131.35,1502.0,127.9234,127.9234,127.8747,127.8844,1502.0
2021-05-14 11:35:00,131.34,131.38,131.29,131.32,3360.0,127.8747,127.9136,127.826,127.8552,3360.0
2021-05-14 11:40:00,131.33,131.33,131.19,131.19,5128.0,127.865,127.865,127.7287,127.7287,5128.0
2021-05-14 11:45:00,131.22,131.24,131.16,131.16,3615.0,127.7579,127.7773,127.6994,127.6994,3615.0
2021-05-14 11:50:00,131.15,131.15,131.08,131.14,1950.0,127.6897,127.6897,127.6216,127.68,1950.0
2021-05-14 11:55:00,131.16,131.21,131.13,131.13,1974.0,127.6994,127.7481,127.6702,127.6702,1974.0
2021-05-14 12:00:00,131.17,131.32,131.16,131.29,3006.0,127.7092,127.8552,127.6994,127.826,3006.0
2021-05-14 12:05:00,131.27,131.48,131.25,131.46,5240.0,127.8065,128.011,127.7871,127.9915,5240.0
2021-05-14 12:10:00,131.41,131.44,131.39,131.42,1111.0,127.9428,127.9721,127.9234,127.9526,1111.0
2021-05-14 12:15:00,131.48,131.52,131.47,131.5,2282.0,128.011,128.0499,128.0013,128.0305,2282.0
2021-05-14 12:20:00,131.52,131.55,131.46,131.47,1717.0,128.0499,128.0792,127.9915,128.0013,1717.0
2021-05-14 12:25:00,131.5,131.58,131.5,131.54,652.0,128.0305,128.1084,128.0305,128.0694,652.0
2021-05-14 12:30:00,131.57,131.63,131.55,131.59,7633.0,128.0986,128.157,128.0792,128.1181,7633.0
2021-05-14 12:35:00,131.6,131.61,131.52,131.52,1800.0,128.1278,128.1376,128.0499,128.0499,1800.0
2021-05-14 12:40:00,131.52,131.56,131.5,131.51,2825.0,128.0499,128.0889,128.0305,128.0402,2825.0
2021-05-14 12:45:00,131.54,131.56,131.51,131.55,3476.0,128.0694,128.0889,128.0402,128.0792,3476.0
2021-05-14 12:50:00,131.53,131.55,131.46,131.48,3659.0,128.0597,128.0792,127.9915,128.011,3659.0
2021-05-14 12:55:00,131.52,131.52,131.46,131.46,2221.0,128.0499,128.0499,127.9915,127.9915,2221.0
2021-05-14 13:00:00,131.46,131.48,131.39,131.4,4210.0,127.9915,128.011,127.9234,127.9331,4210.0
2021-05-14 13:05:00,131.38,131.39,131.31,131.31,3779.0,127.9136,127.9234,127.8455,127.8455,3779.0
2021-05-14 13:10:00,131.31,131.31,131.22,131.22,3121.0,127.8455,127.8455,127.7579,127.7579,3121.0
2021-05-14 13:15:00,131.25,131.28,131.21,131.25,2945.0,127.7871,127.8163,127.7481,127.7871,2945.0
2021-05-14 13:20:00,131.25,131.28,131.19,131.24,2531.0,127.7871,127.8163,127.7287,127.7773,2531.0
2021-05-14 13:25:00,131.24,131.24,131.17,131.19,2400.0,127.7773,127.7773,127.7092,127.7287,2400.0
2021-05-14 13:30:00,131.23,131.28,131.22,131.26,3481.0,127.7676,127.8163,127.7579,127.7968,3481.0
2021-05-14 13:35:00,131.26,131.35,131.26,131.35,2595.0,127.7968,127.8844,127.7968,127.8844,2595.0
2021-05-14 13:40:00,131.39,131.52,131.39,131.47,3136.0,127.9234,128.0499,127.9234,128.0013,3136.0
2021-05-14 13:45:00,131.48,131.5,131.41,131.41,1799.0,128.011,128.0305,127.9428,127.9428,1799.0
2021-05-14 13:50:00,131.48,131.48,131.45,131.46,874.0,128.011,128.011,127.9818,127.9915,874.0
2021-05-14 13:55:00,131.48,131.56,131.45,131.53,1600.0,128.011,128.0889,127.9818,128.0597,1600.0
2021-05-14 14:00:00,131.53,131.54,131.51,131.53,1342.0,128.0597,128.0694,128.0402,128.0597,1342.0
2021-05-14 14:05:00,131.53,131.62,131.53,131.62,2336.0,128.0597,128.1473,128.0597,128.1473,2336.0
2021-05-14 14:10:00,131.64,131.65,131.54,131.62,1738.0,128.1668,128.1765,128.0694,128.1473,1738.0
2021-05-14 14:15:00,131.61,131.65,131.59,131.59,1109.0,128.1376,128.1765,128.1181,128.1181,1109.0
2021-05-14 14:20:00,131.57,131.57,131.49,131.51,1420.0,128.0986,128.0986,128.0207,128.0402,1420.0
2021-05-14 14:25:00,131.48,131.49,131.45,131.45,1705.0,128.011,128.0207,127.9818,127.9818,1705.0
2021-05-14 14:30:00,131.47,131.51,131.46,131.49,2818.0,128.0013,128.0402,127.9915,128.0207,2818.0
2021-05-14 14:35:00,131.51,131.55,131.49,131.51,2076.0,128.0402,128.0792,128.0207,128.0402,2076.0
2021-05-14 14:40:00,131.51,131.57,131.51,131.52,8182.0,128.0402,128.0986,128.0402,128.0499,8182.0
2021-05-14 14:45:00,131.47,131.57,131.47,131.53,2739.0,128.0013,128.0986,128.0013,128.0597,2739.0
2021-05-14 14:50:00,131.5,131.62,131.5,131.59,1303.0,128.0305,128.1473,128.0305,128.1181,1303.0
2021-05-14 14:55:00,131.57,131.57,131.49,131.55,2300.0,128.0986,128.0986,128.0207,128.0792,2300.0
2021-05-14 15:00:00,131.55,131.56,131.42,131.47,4549.0,128.0792,128.0889,127.9526,128.0013,4549.0
2021-05-14 15:05:00,131.44,131.46,131.41,131.42,1689.0,127.9721,127.9915,127.9428,127.9526,1689.0
2021-05-14 15:10:00,131.44,131.52,131.41,131.5,2333.0,127.9721,128.0499,127.9428,128.0305,2333.0
2021-05-14 15:15:00,131.52,131.58,131.52,131.53,2536.0,128.0499,128.1084,128.0499,128.0597,2536.0
2021-05-14 15:20:00,131.53,131.54,131.4,131.4,4418.0,128.0597,128.0694,127.9331,127.9331,4418.0
2021-05-14 15:25:00,131.39,131.43,131.36,131.43,3206.0,127.9234,127.9623,127.8942,127.9623,3206.0
2021-05-14 15:30:00,131.42,131.43,131.27,131.31,4751.0,127.9526,127.9623,127.8065,127.8455,4751.0
2021-05-14 15:35:00,131.32,131.38,131.25,131.3,6539.0,127.8552,127.9136,127.7871,127.8358,6539.0
2021-05-14 15:40:00,131.31,131.4,131.3,131.33,10660.0,127.8455,127.9331,127.8358,127.865,10660.0
2021-05-14 15:45:00,131.3,131.4,131.28,131.4,15699.0,127.8358,127.9331,127.8163,127.9331,15699.0
2021-05-14 15:50:00,131.34,131.53,131.31,131.49,12154.0,127.8747,128.0597,127.8455,128.0207,12154.0
2021-05-14 15:55:00,131.5,131.5,131.15,131.18,59205.0,128.0305,128.0305,127.6897,127.7189,59205.0
2021-05-17 09:30:00,130.84,130.84,130.35,130.69,23573.0,127.3879,127.3879,126.9108,127.2418,23573.0
2021-05-17 09:35:00,130.72,131.03,130.72,130.97,6142.0,127.2711,127.5729,127.2711,127.5145,6142.0
2021-05-17 09:40:00,130.92,131.01,130.82,130.95,7200.0,127.4658,127.5534,127.3684,127.495,7200.0
2021-05-17 09:45:00,130.9,131.05,130.78,130.78,10544.0,127.4463,127.5923,127.3295,127.3295,10544.0
2021-05-17 09:50:00,130.74,130.83,130.61,130.61,5818.0,127.2905,127.3782,127.164,127.164,5818.0
2021-05-17 09:55:00,130.61,130.74,130.58,130.72,4185.0,127.164,127.2905,127.1347,127.2711,4185.0
2021-05-17 10:00:00,130.71,130.75,130.47,130.58,7738.0,127.2613,127.3003,127.0276,127.1347,7738.0
2021-05-17 10:05:00,130.62,130.74,130.47,130.47,7208.0,127.1737,127.2905,127.0276,127.0276,7208.0
2021-05-17 10:10:00,130.49,130.64,130.46,130.6,11250.0,127.0471,127.1932,127.0179,127.1542,11250.0
2021-05-17 10:15:00,130.57,130.77,130.5,130.74,1800.0,127.125,127.3197,127.0569,127.2905,1800.0
2021-05-17 10:20:00,130.74,130.75,130.61,130.63,2013.0,127.2905,127.3003,127.164,127.1834,2013.0
2021-05-17 10:25:00,130.63,130.67,130.16,130.16,3301.0,127.1834,127.2224,126.7258,126.7258,3301.0
2021-05-17 10:30:00,130.21,130.21,129.9,129.97,7042.0,126.7745,126.7745,126.4727,126.5408,7042.0
2021-05-17 10:35:00,129.95,130.31,129.95,130.3,2398.0,126.5214,126.8719,126.5214,126.8621,2398.0
2021-05-17 10:40:00,130.28,130.36,130.22,130.36,4104.0,126.8427,126.9206,126.7842,126.9206,4104.0
2021-05-17 10:45:00,130.38,130.47,130.24,130.4,3400.0,126.94,127.0276,126.8037,126.9595,3400.0
2021-05-17 10:50:00,130.41,130.49,130.38,130.39,2878.0,126.9692,127.0471,126.94,126.9498,2878.0
2021-05-17 10:55:00,130.36,130.55,130.36,130.48,6043.0,126.9206,127.1055,126.9206,127.0374,6043.0
2021-05-17 11:00:00,130.5,130.62,130.31,130.62,6441.0,127.0569,127.1737,126.8719,127.1737,6441.0
2021-05-17 11:05:00,130.58,130.69,130.42,130.43,3629.0,127.1347,127.2418,126.979,126.9887,3629.0
2021-05-17 11:10:00,130.42,130.44,130.23,130.43,3512.0,126.979,126.9984,126.794,126.9887,3512.0
2021-05-17 11:15:00,130.42,130.49,130.4,130.41,5208.0,126.979,127.0471,126.9595,126.9692,5208.0
2021-05-17 11:20:00,130.47,130.63,130.43,130.62,6429.0,127.0276,127.1834,126.9887,127.1737,6429.0
2021-05-17 11:25:00,130.62,130.63,130.43,130.44,4987.0,127.1737,127.1834,126.9887,126.9984,4987.0
2021-05-17 11:30:00,130.46,130.48,130.26,130.36,2739.0,127.0179,127.0374,126.8232,126.9206,2739.0
2021-05-17 11:35:00,130.37,130.47,130.35,130.38,5405.0,126.9303,127.0276,126.9108,126.94,5405.0
2021-05-17 11:40:00,130.38,130.47,130.33,130.47,3568.0,126.94,127.0276,126.8913,127.0276,3568.0
2021-05-17 11:45:00,130.46,130.53,130.42,130.42,2800.0,127.0179,127.0861,126.979,126.979,2800.0
2021-05-17 11:50:00,130.42,130.43,130.27,130.31,2871.0,126.979,126.9887,126.8329,126.8719,2871.0
2021-05-17 11:55:00,130.3,130.42,130.28,130.42,2400.0,126.8621,126.979,126.8427,126.979,2400.0
2021-05-17 12:00:00,130.36,130.42,130.32,130.39,2300.0,126.9206,126.979,126.8816,126.9498,2300.0
2021-05-17 12:05:00,130.4,130.47,130.39,130.47,2740.0,126.9595,127.0276,126.9498,127.0276,2740.0
2021-05-17 12:10:00,130.47,130.58,130.47,130.53,2890.0,127.0276,127.1347,127.0276,127.0861,2890.0
2021-05-17 12:15:00,130.48,130.55,130.44,130.55,2600.0,127.0374,127.1055,126.9984,127.1055,2600.0
2021-05-17 12:20:00,130.56,130.6,130.54,130.59,1709.0,127.1153,127.1542,127.0958,127.1445,1709.0
2021-05-17 12:25:00,130.57,130.58,130.49,130.53,2807.0,127.125,127.1347,127.0471,127.0861,2807.0
2021-05-17 12:30:00,130.55,130.55,130.44,130.45,2905.0,127.1055,127.1055,126.9984,127.0082,2905.0
2021-05-17 12:35:00,130.48,130.6,130.45,130.6,2253.0,127.0374,127.1542,127.0082,127.1542,2253.0
2021-05-17 12:40:00,130.64,130.72,130.64,130.65,2206.0,127.1932,127.2711,127.1932,127.2029,2206.0
2021-05-17 12:45:00,130.64,130.64,130.51,130.52,2209.0,127.1932,127.1932,127.0666,127.0763,2209.0
2021-05-17 12:50:00,130.55,130.55,130.47,130.49,1035.0,127.1055,127.1055,127.0276,127.0471,1035.0
2021-05-17 12:55:00,130.48,130.53,130.44,130.52,3808.0,127.0374,127.0861,126.9984,127.0763,3808.0
2021-05-17 13:00:00,130.5,130.55,130.48,130.51,2564.0,127.0569,127.1055,127.0374,127.0666,2564.0
2021-05-17 13:05:00,130.48,130.51,130.43,130.48,2203.0,127.0374,127.0666,126.9887,127.0374,2203.0
2021-05-17 13:10:00,130.45,130.45,130.38,130.39,1300.0,127.0082,127.0082,126.94,126.9498,1300.0
2021-05-17 13:15:00,130.41,130.43,130.34,130.4,2706.0,126.9692,126.9887,126.9011,126.9595,2706.0
2021-05-17 13:20:00,130.42,130.42,130.23,130.28,2606.0,126.979,126.979,126.794,126.8427,2606.0
2021-05-17 13:25:00,130.26,130.3,130.22,130.25,2504.0,126.8232,126.8621,126.7842,126.8135,2504.0
2021-05-17 13:30:00,130.24,130.24,130.13,130.16,2306.0,126.8037,126.8037,126.6966,126.7258,2306.0
2021-05-17 13:35:00,130.17,130.3,130.17,130.19,2839.0,126.7356,126.8621,126.7356,126.755,2839.0
2021-05-17 13:40:00,130.14,130.14,129.95,130.0,2900.0,126.7064,126.7064,126.5214,126.5701,2900.0
2021-05-17 13:45:00,129.98,130.1,129.98,130.07,2538.0,126.5506,126.6674,126.5506,126.6382,2538.0
2021-05-17 13:50:00,130.09,130.14,130.04,130.09,2710.0,126.6577,126.7064,126.609,126.6577,2710.0
2021-05-17 13:55:00,130.09,130.14,130.05,130.05,2553.0,126.6577,126.7064,126.6187,126.6187,2553.0
2021-05-17 14:00:00,130.05,130.15,130.05,130.15,2456.0,126.6187,126.7161,126.6187,126.7161,2456.0
2021-05-17 14:05:00,130.17,130.19,130.09,130.15,4076.0,126.7356,126.755,126.6577,126.7161,4076.0
2021-05-17 14:10:00,130.18,130.18,130.05,130.05,4634.0,126.7453,126.7453,126.6187,126.6187,4634.0
2021-05-17 14:15:00,130.05,130.08,130.01,130.08,3648.0,126.6187,126.6479,126.5798,126.6479,3648.0
2021-05-17 14:20:00,130.09,130.12,130.07,130.08,2076.0,126.6577,126.6869,126.6382,126.6479,2076.0
2021-05-17 14:25:00,130.12,130.2,130.1,130.2,2277.0,126.6869,126.7648,126.6674,126.7648,2277.0
2021-05-17 14:30:00,130.17,130.26,130.16,130.16,3974.0,126.7356,126.8232,126.7258,126.7258,3974.0
2021-05-17 14:35:00,130.16,130.16,130.02,130.08,3894.0,126.7258,126.7258,126.5895,126.6479,3894.0
2021-05-17 14:40:00,130.09,130.16,130.06,130.1,2911.0,126.6577,126.7258,126.6285,126.6674,2911.0
2021-05-17 14:45:00,130.12,130.14,130.09,130.14,1299.0,126.6869,126.7064,126.6577,126.7064,1299.0
2021-05-17 14:50:00,130.15,130.33,130.15,130.3,7243.0,126.7161,126.8913,126.7161,126.8621,7243.0
2021-05-17 14:55:00,130.3,130.33,130.28,130.31,1203.0,126.8621,126.8913,126.8427,126.8719,1203.0
2021-05-17 15:00:00,130.31,130.37,130.3,130.37,2757.0,126.8719,126.9303,126.8621,126.9303,2757.0
2021-05-17 15:05:00,130.37,130.47,130.37,130.42,3559.0,126.9303,127.0276,126.9303,126.979,3559.0
2021-05-17 15:10:00,130.4,130.54,130.4,130.41,8408.0,126.9595,127.0958,126.9595,126.9692,8408.0
2021-05-17 15:15:00,130.4,130.47,130.37,130.38,4875.0,126.9595,127.0276,126.9303,126.94,4875.0
2021-05-17 15:20:00,130.37,130.37,130.29,130.3,3196.0,126.9303,126.9303,126.8524,126.8621,3196.0
2021-05-17 15:25:00,130.28,130.35,130.2,130.31,6747.0,126.8427,126.9108,126.7648,126.8719,6747.0
2021-05-17 15:30:00,130.3,130.39,130.27,130.34,4186.0,126.8621,126.9498,126.8329,126.9011,4186.0
2021-05-17 15:35:00,130.34,130.36,130.24,130.28,9733.0,126.9011,126.9206,126.8037,126.8427,9733.0
2021-05-17 15:40:00,130.3,130.42,130.27,130.38,12583.0,126.8621,126.979,126.8329,126.94,12583.0
2021-05-17 15:45:00,130.38,130.45,130.23,130.23,11498.0,126.94,127.0082,126.794,126.794,11498.0
2021-05-17 15:50:00,130.23,130.3,130.13,130.22,17607.0,126.794,126.8621,126.6966,126.7842,17607.0
2021-05-17 15:55:00,130.2,130.2,130.05,130.12,54149.0,126.7648,126.7648,126.6187,126.6869,54149.0
2021-05-18 09:30:00,129.95,129.95,129.45,129.51,15419.0,126.5214,126.5214,126.0346,126.093,15419.0
2021-05-18 09:35:00,129.45,129.79,129.18,129.38,4640.0,126.0346,126.3656,125.7717,125.9664,4640.0
2021-05-18 09:40:00,129.37,129.48,129.09,129.19,5905.0,125.9567,126.0638,125.6841,125.7814,5905.0
2021-05-18 09:45:00,129.1,129.24,128.96,129.08,5466.0,125.6938,125.8301,125.5575,125.6743,5466.0
2021-05-18 09:50:00,129.02,129.24,128.87,129.09,4884.0,125.6159,125.8301,125.4699,125.6841,4884.0
2021-05-18 09:55:00,129.07,129.41,128.91,129.34,5266.0,125.6646,125.9956,125.5088,125.9275,5266.0
2021-05-18 10:00:00,129.36,129.61,129.33,129.52,9115.0,125.9469,126.1903,125.9177,126.1027,9115.0
2021-05-18 10:05:00,129.51,129.51,129.18,129.18,5042.0,126.093,126.093,125.7717,125.7717,5042.0
2021-05-18 10:10:00,129.11,129.21,129.07,129.14,3302.0,125.7035,125.8009,125.6646,125.7327,3302.0
2021-05-18 10:15:00,129.15,129.35,129.15,129.29,13041.0,125.7425,125.9372,125.7425,125.8788,13041.0
2021-05-18 10:20:00,129.31,129.33,129.24,129.27,16016.0,125.8983,125.9177,125.8301,125.8593,16016.0
2021-05-18 10:25:00,129.27,129.34,129.25,129.31,15472.0,125.8593,125.9275,125.8398,125.8983,15472.0
2021-05-18 10:30:00,129.33,129.48,129.33,129.37,6328.0,125.9177,126.0638,125.9177,125.9567,6328.0
2021-05-18 10:35:00,129.39,129.39,129.19,129.2,26809.0,125.9761,125.9761,125.7814,125.7912,26809.0
2021-05-18 10:40:00,129.2,129.22,129.12,129.12,20164.0,125.7912,125.8106,125.7133,125.7133,20164.0
2021-05-18 10:45:00,129.16,129.32,129.16,129.2,36780.0,125.7522,125.908,125.7522,125.7912,36780.0
2021-05-18 10:50:00,129.21,129.23,129.07,129.1,30220.0,125.8009,125.8204,125.6646,125.6938,30220.0
2021-05-18 10:55:00,129.1,129.1,128.74,128.75,10021.0,125.6938,125.6938,125.3433,125.353,10021.0
2021-05-18 11:00:00,128.73,128.97,128.68,128.94,32475.0,125.3336,125.5672,125.2849,125.538,32475.0
2021-05-18 11:05:00,128.93,129.01,128.91,128.94,11256.0,125.5283,125.6062,125.5088,125.538,11256.0
2021-05-18 11:10:00,128.96,129.01,128.93,128.96,9785.0,125.5575,125.6062,125.5283,125.5575,9785.0
2021-05-18 11:15:00,128.95,129.02,128.9,129.0,29618.0,125.5478,125.6159,125.4991,125.5964,29618.0
2021-05-18 11:20:00,129.0,129.24,128.93,129.06,33019.0,125.5964,125.8301,125.5283,125.6549,33019.0
2021-05-18 11:25:00,129.07,129.12,128.9,129.09,40886.0,125.6646,125.7133,125.4991,125.6841,40886.0
2021-05-18 11:30:00,129.09,129.1,128.76,128.81,22634.0,125.6841,125.6938,125.3628,125.4114,22634.0
2021-05-18 11:35:00,128.78,128.99,128.72,128.93,5556.0,125.3822,125.5867,125.3238,125.5283,5556.0
2021-05-18 11:40:00,128.94,129.0,128.89,128.96,6108.0,125.538,125.5964,125.4893,125.5575,6108.0
2021-05-18 11:45:00,129.0,129.19,128.95,129.19,2721.0,125.5964,125.7814,125.5478,125.7814,2721.0
2021-05-18 11:50:00,129.19,129.19,129.0,129.0,4800.0,125.7814,125.7814,125.5964,125.5964,4800.0
2021-05-18 11:55:00,129.01,129.05,129.0,129.0,4607.0,125.6062,125.6451,125.5964,125.5964,4607.0
2021-05-18 12:00:00,128.97,129.02,128.88,128.88,5872.0,125.5672,125.6159,125.4796,125.4796,5872.0
2021-05-18 12:05:00,128.88,128.89,128.77,128.79,12535.0,125.4796,125.4893,125.3725,125.392,12535.0
2021-05-18 12:10:00,128.77,128.84,128.68,128.7,30861.0,125.3725,125.4407,125.2849,125.3043,30861.0
2021-05-18 12:15:00,128.7,128.93,128.7,128.72,88263.0,125.3043,125.5283,125.3043,125.3238,88263.0
2021-05-18 12:20:00,128.73,129.26,128.69,129.26,23112.0,125.3336,125.8496,125.2946,125.8496,23112.0
2021-05-18 12:25:00,129.23,129.39,129.23,129.39,6140.0,125.8204,125.9761,125.8204,125.9761,6140.0
2021-05-18 12:30:00,129.4,129.45,129.29,129.33,5627.0,125.9859,126.0346,125.8788,125.9177,5627.0
2021-05-18 12:35:00,129.28,129.35,129.22,129.31,8467.0,125.869,125.9372,125.8106,125.8983,8467.0
2021-05-18 12:40:00,129.3,129.34,129.21,129.21,4012.0,125.8885,125.9275,125.8009,125.8009,4012.0
2021-05-18 12:45:00,129.19,129.26,129.16,129.26,5766.0,125.7814,125.8496,125.7522,125.8496,5766.0
2021-05-18 12:50:00,129.25,129.33,129.23,129.32,4405.0,125.8398,125.9177,125.8204,125.908,4405.0
2021-05-18 12:55:00,129.33,129.34,129.23,129.25,5727.0,125.9177,125.9275,125.8204,125.8398,5727.0
2021-05-18 13:00:00,129.26,129.28,129.2,129.25,6388.0,125.8496,125.869,125.7912,125.8398,6388.0
2021-05-18 13:05:00,129.28,129.29,129.13,129.24,5954.0,125.869,125.8788,125.723,125.8301,5954.0
2021-05-18 13:10:00,129.22,129.27,129.2,129.27,6811.0,125.8106,125.8593,125.7912,125.8593,6811.0
2021-05-18 13:15:00,129.26,129.27,129.2,129.21,8724.0,125.8496,125.8593,125.7912,125.8009,8724.0
2021-05-18 13:20:00,129.22,129.32,129.21,129.3,6407.0,125.8106,125.908,125.8009,125.8885,6407.0
2021-05-18 13:25:00,129.27,129.36,129.26,129.36,3954.0,125.8593,125.9469,125.8496,125.9469,3954.0
2021-05-18 13:30:00,129.37,129.48,129.35,129.46,8571.0,125.9567,126.0638,125.9372,126.0443,8571.0
2021-05-18 13:35:00,129.45,129.46,129.4,129.41,5167.0,126.0346,126.0443,125.9859,125.9956,5167.0
2021-05-18 13:40:00,129.41,129.44,129.36,129.43,3227.0,125.9956,126.0248,125.9469,126.0151,3227.0
2021-05-18 13:45:00,129.46,129.5,129.38,129.39,5565.0,126.0443,126.0832,125.9664,125.9761,5565.0
2021-05-18 13:50:00,129.36,129.37,129.27,129.28,7540.0,125.9469,125.9567,125.8593,125.869,7540.0
2021-05-18 13:55:00,129.26,129.29,129.21,129.28,4755.0,125.8496,125.8788,125.8009,125.869,4755.0
2021-05-18 14:00:00,129.29,129.31,129.23,129.25,8992.0,125.8788,125.8983,125.8204,125.8398,8992.0
2021-05-18 14:05:00,129.26,129.35,129.25,129.32,6991.0,125.8496,125.9372,125.8398,125.908,6991.0
2021-05-18 14:10:00,129.33,129.44,129.33,129.44,4268.0,125.9177,126.0248,125.9177,126.0248,4268.0
2021-05-18 14:15:00,129.44,129.5,129.38,129.38,7899.0,126.0248,126.0832,125.9664,125.9664,7899.0
2021-05-18 14:20:00,129.36,129.41,129.21,129.27,3414.0,125.9469,125.9956,125.8009,125.8593,3414.0
2021-05-18 14:25:00,129.24,129.26,129.16,129.16,3452.0,125.8301,125.8496,125.7522,125.7522,3452.0
2021-05-18 14:30:00,129.18,129.18,128.97,128.97,6335.0,125.7717,125.7717,125.5672,125.5672,6335.0
2021-05-18 14:35:00,128.96,128.99,128.85,128.87,12948.0,125.5575,125.5867,125.4504,125.4699,12948.0
2021-05-18 14:40:00,128.86,128.89,128.74,128.77,6342.0,125.4601,125.4893,125.3433,125.3725,6342.0
2021-05-18 14:45:00,128.77,128.89,128.68,128.89,7171.0,125.3725,125.4893,125.2849,125.4893,7171.0
2021-05-18 14:50:00,128.87,128.95,128.87,128.95,3503.0,125.4699,125.5478,125.4699,125.5478,3503.0
2021-05-18 14:55:00,128.93,129.03,128.88,129.0,11755.0,125.5283,125.6256,125.4796,125.5964,11755.0
2021-05-18 15:00:00,129.0,129.13,128.98,129.09,8693.0,125.5964,125.723,125.577,125.6841,8693.0
2021-05-18 15:05:00,129.09,129.21,129.05,129.19,6400.0,125.6841,125.8009,125.6451,125.7814,6400.0
2021-05-18 15:10:00,129.19,129.22,129.07,129.09,9118.0,125.7814,125.8106,125.6646,125.6841,9118.0
2021-05-18 15:15:00,129.1,129.2,129.06,129.19,11045.0,125.6938,125.7912,125.6549,125.7814,11045.0
2021-05-18 15:20:00,129.19,129.3,129.12,129.25,10445.0,125.7814,125.8885,125.7133,125.8398,10445.0
2021-05-18 15:25:00,129.28,129.37,129.27,129.37,6963.0,125.869,125.9567,125.8593,125.9567,6963.0
2021-05-18 15:30:00,129.38,129.5,129.33,129.47,14131.0,125.9664,126.0832,125.9177,126.054,14131.0
2021-05-18 15:35:00,129.47,129.53,129.42,129.53,14469.0,126.054,126.1125,126.0054,126.1125,14469.0
2021-05-18 15:40:00,129.55,129.62,129.51,129.52,12601.0,126.1319,126.2001,126.093,126.1027,12601.0
2021-05-18 15:45:00,129.53,129.56,129.15,129.21,25015.0,126.1125,126.1417,125.7425,125.8009,25015.0
2021-05-18 15:50:00,129.16,129.23,129.02,129.06,47656.0,125.7522,125.8204,125.6159,125.6549,47656.0
2021-05-18 15:55:00,129.05,129.14,128.74,128.77,129355.0,125.6451,125.7327,125.3433,125.3725,129355.0
2021-05-19 09:30:00,127.6,128.34,127.13,128.02,31938.0,124.2334,124.9538,123.7758,124.6423,31938.0
2021-05-19 09:35:00,128.01,128.14,127.5,127.7,4736.0,124.6326,124.7591,124.136,124.3307,4736.0
2021-05-19 09:40:00,127.61,127.84,127.39,127.8,2931.0,124.2431,124.467,124.0289,124.4281,2931.0
2021-05-19 09:45:00,127.85,127.98,127.78,127.81,3266.0,124.4768,124.6033,124.4086,124.4378,3266.0
2021-05-19 09:50:00,127.9,128.16,127.9,127.96,5230.0,124.5255,124.7786,124.5255,124.5839,5230.0
2021-05-19 09:55:00,127.95,128.14,127.86,127.97,3027.0,124.5741,124.7591,124.4865,124.5936,3027.0
2021-05-19 10:00:00,128.05,128.07,127.69,127.8,6069.0,124.6715,124.691,124.321,124.4281,6069.0
2021-05-19 10:05:00,127.71,127.86,127.67,127.8,6905.0,124.3405,124.4865,124.3015,124.4281,6905.0
2021-05-19 10:10:00,127.77,127.88,127.7,127.86,3901.0,124.3989,124.506,124.3307,124.4865,3901.0
2021-05-19 10:15:00,127.85,128.02,127.71,128.01,9616.0,124.4768,124.6423,124.3405,124.6326,9616.0
2021-05-19 10:20:00,128.03,128.06,127.91,127.93,9602.0,124.652,124.6812,124.5352,124.5547,9602.0
2021-05-19 10:25:00,127.93,128.38,127.92,128.38,6386.0,124.5547,124.9928,124.5449,124.9928,6386.0
2021-05-19 10:30:00,128.39,128.51,128.32,128.37,6132.0,125.0025,125.1194,124.9344,124.9831,6132.0
2021-05-19 10:35:00,128.4,128.47,128.15,128.15,3931.0,125.0123,125.0804,124.7689,124.7689,3931.0
2021-05-19 10:40:00,128.13,128.31,128.07,128.31,5260.0,124.7494,124.9246,124.691,124.9246,5260.0
2021-05-19 10:45:00,128.35,128.63,128.32,128.63,6613.0,124.9636,125.2362,124.9344,125.2362,6613.0
2021-05-19 10:50:00,128.59,128.92,128.59,128.75,5218.0,125.1973,125.5185,125.1973,125.353,5218.0
2021-05-19 10:55:00,128.72,128.72,128.59,128.68,5315.0,125.3238,125.3238,125.1973,125.2849,5315.0
2021-05-19 11:00:00,128.67,128.69,128.54,128.62,27574.0,125.2751,125.2946,125.1486,125.2265,27574.0
2021-05-19 11:05:00,128.61,128.89,128.58,128.84,8230.0,125.2167,125.4893,125.1875,125.4407,8230.0
2021-05-19 11:10:00,128.8,128.8,128.67,128.69,3922.0,125.4017,125.4017,125.2751,125.2946,3922.0
2021-05-19 11:15:00,128.75,128.75,128.56,128.56,4157.0,125.353,125.353,125.168,125.168,4157.0
2021-05-19 11:20:00,128.56,128.77,128.51,128.74,2618.0,125.168,125.3725,125.1194,125.3433,2618.0
2021-05-19 11:25:00,128.72,128.73,128.59,128.69,2466.0,125.3238,125.3336,125.1973,125.2946,2466.0
2021-05-19 11:30:00,128.67,128.68,128.43,128.43,3498.0,125.2751,125.2849,125.0415,125.0415,3498.0
2021-05-19 11:35:00,128.31,128.4,128.2,128.28,9366.0,124.9246,125.0123,124.8175,124.8954,9366.0
2021-05-19 11:40:00,128.28,128.28,128.01,128.09,2768.0,124.8954,124.8954,124.6326,124.7104,2768.0
2021-05-19 11:45:00,128.1,128.12,128.02,128.11,2599.0,124.7202,124.7397,124.6423,124.7299,2599.0
2021-05-19 11:50:00,128.14,128.26,128.11,128.11,2803.0,124.7591,124.876,124.7299,124.7299,2803.0
2021-05-19 11:55:00,128.16,128.3,128.16,128.26,1804.0,124.7786,124.9149,124.7786,124.876,1804.0
2021-05-19 12:00:00,128.25,128.37,128.22,128.36,3765.0,124.8662,124.9831,124.837,124.9733,3765.0
2021-05-19 12:05:00,128.36,128.4,128.36,128.4,803.0,124.9733,125.0123,124.9733,125.0123,803.0
2021-05-19 12:10:00,128.43,128.49,128.43,128.47,1503.0,125.0415,125.0999,125.0415,125.0804,1503.0
2021-05-19 12:15:00,128.45,128.54,128.45,128.53,1902.0,125.0609,125.1486,125.0609,125.1388,1902.0
2021-05-19 12:20:00,128.56,128.57,128.43,128.49,5113.0,125.168,125.1778,125.0415,125.0999,5113.0
2021-05-19 12:25:00,128.49,128.49,128.43,128.44,3600.0,125.0999,125.0999,125.0415,125.0512,3600.0
2021-05-19 12:30:00,128.45,128.47,128.41,128.46,1000.0,125.0609,125.0804,125.022,125.0707,1000.0
2021-05-19 12:35:00,128.5,128.52,128.38,128.43,2865.0,125.1096,125.1291,124.9928,125.0415,2865.0
2021-05-19 12:40:00,128.4,128.57,128.39,128.5,3205.0,125.0123,125.1778,125.0025,125.1096,3205.0
2021-05-19 12:45:00,128.51,128.6,128.48,128.57,1700.0,125.1194,125.207,125.0902,125.1778,1700.0
2021-05-19 12:50:00,128.54,128.67,128.53,128.62,3323.0,125.1486,125.2751,125.1388,125.2265,3323.0
2021-05-19 12:55:00,128.65,128.65,128.61,128.64,1300.0,125.2557,125.2557,125.2167,125.2459,1300.0
2021-05-19 13:00:00,128.69,128.79,128.69,128.76,2005.0,125.2946,125.392,125.2946,125.3628,2005.0
2021-05-19 13:05:00,128.76,128.91,128.7,128.87,1851.0,125.3628,125.5088,125.3043,125.4699,1851.0
2021-05-19 13:10:00,128.87,129.04,128.87,129.02,2000.0,125.4699,125.6354,125.4699,125.6159,2000.0
2021-05-19 13:15:00,129.03,129.12,129.03,129.08,2677.0,125.6256,125.7133,125.6256,125.6743,2677.0
2021-05-19 13:20:00,129.12,129.16,129.1,129.11,2283.0,125.7133,125.7522,125.6938,125.7035,2283.0
2021-05-19 13:25:00,129.11,129.25,129.11,129.25,4184.0,125.7035,125.8398,125.7035,125.8398,4184.0
2021-05-19 13:30:00,129.23,129.23,129.1,129.1,2150.0,125.8204,125.8204,125.6938,125.6938,2150.0
2021-05-19 13:35:00,129.09,129.11,128.97,129.11,3098.0,125.6841,125.7035,125.5672,125.7035,3098.0
2021-05-19 13:40:00,129.12,129.13,129.05,129.13,1761.0,125.7133,125.723,125.6451,125.723,1761.0
2021-05-19 13:45:00,129.16,129.23,129.16,129.2,2102.0,125.7522,125.8204,125.7522,125.7912,2102.0
2021-05-19 13:50:00,129.2,129.3,129.16,129.3,2721.0,125.7912,125.8885,125.7522,125.8885,2721.0
2021-05-19 13:55:00,129.3,129.3,129.18,129.21,3830.0,125.8885,125.8885,125.7717,125.8009,3830.0
2021-05-19 14:00:00,129.19,129.22,128.76,128.8,6001.0,125.7814,125.8106,125.3628,125.4017,6001.0
2021-05-19 14:05:00,128.74,129.02,128.55,129.02,4600.0,125.3433,125.6159,125.1583,125.6159,4600.0
2021-05-19 14:10:00,128.95,129.1,128.87,129.07,6749.0,125.5478,125.6938,125.4699,125.6646,6749.0
2021-05-19 14:15:00,129.05,129.09,128.92,129.09,11026.0,125.6451,125.6841,125.5185,125.6841,11026.0
2021-05-19 14:20:00,129.11,129.74,129.09,129.67,8894.0,125.7035,126.3169,125.6841,126.2488,8894.0
2021-05-19 14:25:00,129.66,129.66,129.5,129.65,6316.0,126.239,126.239,126.0832,126.2293,6316.0
2021-05-19 14:30:00,129.66,129.73,129.39,129.39,9045.0,126.239,126.3072,125.9761,125.9761,9045.0
2021-05-19 14:35:00,129.4,129.55,129.16,129.19,13419.0,125.9859,126.1319,125.7522,125.7814,13419.0
2021-05-19 14:40:00,129.19,129.24,129.08,129.16,7297.0,125.7814,125.8301,125.6743,125.7522,7297.0
2021-05-19 14:45:00,129.16,129.18,129.01,129.12,6921.0,125.7522,125.7717,125.6062,125.7133,6921.0
2021-05-19 14:50:00,129.11,129.18,129.08,129.18,6037.0,125.7035,125.7717,125.6743,125.7717,6037.0
2021-05-19 14:55:00,129.19,129.33,129.08,129.21,11569.0,125.7814,125.9177,125.6743,125.8009,11569.0
2021-05-19 15:00:00,129.18,129.18,129.03,129.13,6818.0,125.7717,125.7717,125.6256,125.723,6818.0
2021-05-19 15:05:00,129.14,129.31,129.14,129.27,8873.0,125.7327,125.8983,125.7327,125.8593,8873.0
2021-05-19 15:10:00,129.25,129.39,129.25,129.32,5992.0,125.8398,125.9761,125.8398,125.908,5992.0
2021-05-19 15:15:00,129.31,129.4,129.3,129.36,4876.0,125.8983,125.9859,125.8885,125.9469,4876.0
2021-05-19 15:20:00,129.34,129.53,129.25,129.47,6687.0,125.9275,126.1125,125.8398,126.054,6687.0
2021-05-19 15:25:00,129.49,129.62,129.38,129.52,9068.0,126.0735,126.2001,125.9664,126.1027,9068.0
2021-05-19 15:30:00,129.52,129.54,129.33,129.46,10806.0,126.1027,126.1222,125.9177,126.0443,10806.0
2021-05-19 15:35:00,129.47,129.66,129.43,129.66,17029.0,126.054,126.239,126.0151,126.239,17029.0
2021-05-19 15:40:00,129.64,129.67,129.54,129.57,17301.0,126.2195,126.2488,126.1222,126.1514,17301.0
2021-05-19 15:45:00,129.57,129.65,129.47,129.59,24534.0,126.1514,126.2293,126.054,126.1709,24534.0
2021-05-19 15:50:00,129.64,129.97,129.58,129.96,53944.0,126.2195,126.5408,126.1611,126.5311,53944.0
2021-05-19 15:55:00,129.91,130.28,129.9,130.28,92267.0,126.4824,126.8427,126.4727,126.8427,92267.0
2021-05-20 09:30:00,130.61,131.44,130.61,131.4,10505.0,127.164,127.9721,127.164,127.9331,10505.0
2021-05-20 09:35:00,131.41,131.61,131.3,131.6,13480.0,127.9428,128.1376,127.8358,128.1278,13480.0
2021-05-20 09:40:00,131.59,131.86,131.59,131.68,8672.0,128.1181,128.381,128.1181,128.2057,8672.0
2021-05-20 09:45:00,131.7,131.97,131.61,131.96,9636.0,128.2252,128.4881,128.1376,128.4783,9636.0
2021-05-20 09:50:00,131.97,131.97,131.61,131.73,6536.0,128.4881,128.4881,128.1376,128.2544,6536.0
2021-05-20 09:55:00,131.72,131.76,131.45,131.45,3614.0,128.2447,128.2836,127.9818,127.9818,3614.0
2021-05-20 10:00:00,131.44,131.93,131.44,131.93,14609.0,127.9721,128.4491,127.9721,128.4491,14609.0
2021-05-20 10:05:00,131.92,131.93,131.62,131.65,6747.0,128.4394,128.4491,128.1473,128.1765,6747.0
2021-05-20 10:10:00,131.63,131.68,131.53,131.53,2992.0,128.157,128.2057,128.0597,128.0597,2992.0
2021-05-20 10:15:00,131.55,131.64,131.5,131.51,5504.0,128.0792,128.1668,128.0305,128.0402,5504.0
2021-05-20 10:20:00,131.51,131.52,131.36,131.37,5248.0,128.0402,128.0499,127.8942,127.9039,5248.0
2021-05-20 10:25:00,131.38,131.4,131.22,131.25,2856.0,127.9136,127.9331,127.7579,127.7871,2856.0
2021-05-20 10:30:00,131.25,131.34,131.23,131.3,3516.0,127.7871,127.8747,127.7676,127.8358,3516.0
2021-05-20 10:35:00,131.3,131.39,131.15,131.34,6800.0,127.8358,127.9234,127.6897,127.8747,6800.0
2021-05-20 10:40:00,131.39,131.39,131.18,131.18,2667.0,127.9234,127.9234,127.7189,127.7189,2667.0
2021-05-20 10:45:00,131.17,131.31,131.17,131.3,4214.0,127.7092,127.8455,127.7092,127.8358,4214.0
2021-05-20 10:50:00,131.31,131.47,131.31,131.44,6363.0,127.8455,128.0013,127.8455,127.9721,6363.0
2021-05-20 10:55:00,131.43,131.74,131.42,131.65,8883.0,127.9623,128.2641,127.9526,128.1765,8883.0
2021-05-20 11:00:00,131.63,131.69,131.53,131.64,6928.0,128.157,128.2155,128.0597,128.1668,6928.0
2021-05-20 11:05:00,131.62,131.68,131.57,131.66,5890.0,128.1473,128.2057,128.0986,128.1863,5890.0
2021-05-20 11:10:00,131.68,131.68,131.57,131.6,4811.0,128.2057,128.2057,128.0986,128.1278,4811.0
2021-05-20 11:15:00,131.61,131.8,131.61,131.74,6003.0,128.1376,128.3226,128.1376,128.2641,6003.0
2021-05-20 11:20:00,131.74,131.75,131.61,131.61,3275.0,128.2641,128.2739,128.1376,128.1376,3275.0
2021-05-20 11:25:00,131.59,131.87,131.57,131.87,5982.0,128.1181,128.3907,128.0986,128.3907,5982.0
2021-05-20 11:30:00,131.88,131.94,131.8,131.86,4863.0,128.4004,128.4589,128.3226,128.381,4863.0
2021-05-20 11:35:00,131.87,131.99,131.86,131.97,3351.0,128.3907,128.5075,128.381,128.4881,3351.0
2021-05-20 11:40:00,131.97,132.19,131.97,132.19,5233.0,128.4881,128.7023,128.4881,128.7023,5233.0
2021-05-20 11:45:00,132.24,132.24,132.15,132.22,3697.0,128.7509,128.7509,128.6633,128.7315,3697.0
2021-05-20 11:50:00,132.28,132.35,132.27,132.28,3777.0,128.7899,128.858,128.7802,128.7899,3777.0
2021-05-20 11:55:00,132.29,132.35,132.21,132.21,5044.0,128.7996,128.858,128.7217,128.7217,5044.0
2021-05-20 12:00:00,132.17,132.18,132.0,132.05,3429.0,128.6828,128.6925,128.5173,128.566,3429.0
2021-05-20 12:05:00,132.03,132.1,132.0,132.09,2603.0,128.5465,128.6146,128.5173,128.6049,2603.0
2021-05-20 12:10:00,132.08,132.11,132.02,132.07,3809.0,128.5952,128.6244,128.5368,128.5854,3809.0
2021-05-20 12:15:00,132.03,132.06,131.94,131.94,1715.0,128.5465,128.5757,128.4589,128.4589,1715.0
2021-05-20 12:20:00,131.97,132.0,131.91,131.98,3284.0,128.4881,128.5173,128.4297,128.4978,3284.0
2021-05-20 12:25:00,131.98,132.11,131.98,132.07,6470.0,128.4978,128.6244,128.4978,128.5854,6470.0
2021-05-20 12:30:00,132.08,132.12,132.04,132.04,2232.0,128.5952,128.6341,128.5562,128.5562,2232.0
2021-05-20 12:35:00,131.99,131.99,131.71,131.76,4919.0,128.5075,128.5075,128.2349,128.2836,4919.0
2021-05-20 12:40:00,131.76,131.78,131.67,131.71,1420.0,128.2836,128.3031,128.196,128.2349,1420.0
2021-05-20 12:45:00,131.72,131.85,131.7,131.84,2016.0,128.2447,128.3712,128.2252,128.3615,2016.0
2021-05-20 12:50:00,131.85,131.88,131.84,131.87,1834.0,128.3712,128.4004,128.3615,128.3907,1834.0
2021-05-20 12:55:00,131.88,131.97,131.82,131.92,5498.0,128.4004,128.4881,128.342,128.4394,5498.0
2021-05-20 13:00:00,131.91,132.03,131.91,132.02,2316.0,128.4297,128.5465,128.4297,128.5368,2316.0
2021-05-20 13:05:00,132.05,132.19,132.05,132.15,6379.0,128.566,128.7023,128.566,128.6633,6379.0
2021-05-20 13:10:00,132.18,132.21,132.11,132.11,3171.0,128.6925,128.7217,128.6244,128.6244,3171.0
2021-05-20 13:15:00,132.14,132.29,132.13,132.29,2915.0,128.6536,128.7996,128.6439,128.7996,2915.0
2021-05-20 13:20:00,132.25,132.27,132.22,132.24,2016.0,128.7607,128.7802,128.7315,128.7509,2016.0
2021-05-20 13:25:00,132.26,132.27,132.2,132.24,2400.0,128.7704,128.7802,128.712,128.7509,2400.0
2021-05-20 13:30:00,132.23,132.33,132.22,132.33,1500.0,128.7412,128.8386,128.7315,128.8386,1500.0
2021-05-20 13:35:00,132.33,132.35,132.28,132.28,3617.0,128.8386,128.858,128.7899,128.7899,3617.0
2021-05-20 13:40:00,132.29,132.38,132.29,132.36,2371.0,128.7996,128.8873,128.7996,128.8678,2371.0
2021-05-20 13:45:00,132.35,132.4,132.29,132.37,2751.0,128.858,128.9067,128.7996,128.8775,2751.0
2021-05-20 13:50:00,132.4,132.4,132.11,132.13,4563.0,128.9067,128.9067,128.6244,128.6439,4563.0
2021-05-20 13:55:00,132.1,132.23,132.1,132.22,4114.0,128.6146,128.7412,128.6146,128.7315,4114.0
2021-05-20 14:00:00,132.22,132.29,132.19,132.26,2478.0,128.7315,128.7996,128.7023,128.7704,2478.0
2021-05-20 14:05:00,132.31,132.36,132.27,132.28,3239.0,128.8191,128.8678,128.7802,128.7899,3239.0
2021-05-20 14:10:00,132.3,132.32,132.19,132.28,3952.0,128.8094,128.8288,128.7023,128.7899,3952.0
2021-05-20 14:15:00,132.28,132.33,132.21,132.32,4786.0,128.7899,128.8386,128.7217,128.8288,4786.0
2021-05-20 14:20:00,132.33,132.48,132.29,132.47,8333.0,128.8386,128.9846,128.7996,128.9749,8333.0
2021-05-20 14:25:00,132.48,132.58,132.44,132.57,8148.0,128.9846,129.082,128.9457,129.0722,8148.0
2021-05-20 14:30:00,132.59,132.6,132.44,132.44,6558.0,129.0917,129.1015,128.9457,128.9457,6558.0
2021-05-20 14:35:00,132.47,132.6,132.47,132.53,8403.0,128.9749,129.1015,128.9749,129.0333,8403.0
2021-05-20 14:40:00,132.52,132.62,132.51,132.53,6584.0,129.0236,129.1209,129.0138,129.0333,6584.0
2021-05-20 14:45:00,132.53,132.63,132.52,132.62,4789.0,129.0333,129.1307,129.0236,129.1209,4789.0
2021-05-20 14:50:00,132.6,132.69,132.55,132.67,4755.0,129.1015,129.1891,129.0528,129.1696,4755.0
2021-05-20 14:55:00,132.65,132.66,132.55,132.57,4533.0,129.1501,129.1599,129.0528,129.0722,4533.0
2021-05-20 15:00:00,132.56,132.56,132.43,132.53,5097.0,129.0625,129.0625,128.9359,129.0333,5097.0
2021-05-20 15:05:00,132.53,132.54,132.43,132.49,7327.0,129.0333,129.043,128.9359,128.9944,7327.0
2021-05-20 15:10:00,132.53,132.6,132.48,132.56,6546.0,129.0333,129.1015,128.9846,129.0625,6546.0
2021-05-20 15:15:00,132.55,132.58,132.53,132.57,3471.0,129.0528,129.082,129.0333,129.0722,3471.0
2021-05-20 15:20:00,132.59,132.72,132.55,132.69,8152.0,129.0917,129.2183,129.0528,129.1891,8152.0
2021-05-20 15:25:00,132.7,132.78,132.67,132.78,7370.0,129.1988,129.2767,129.1696,129.2767,7370.0
2021-05-20 15:30:00,132.79,132.79,132.67,132.69,12785.0,129.2864,129.2864,129.1696,129.1891,12785.0
2021-05-20 15:35:00,132.68,132.7,132.52,132.53,14965.0,129.1793,129.1988,129.0236,129.0333,14965.0
2021-05-20 15:40:00,132.53,132.55,132.36,132.42,20220.0,129.0333,129.0528,128.8678,128.9262,20220.0
2021-05-20 15:45:00,132.44,132.5,132.36,132.37,22774.0,128.9457,129.0041,128.8678,128.8775,22774.0
2021-05-20 15:50:00,132.33,132.38,132.15,132.33,34157.0,128.8386,128.8873,128.6633,128.8386,34157.0
2021-05-20 15:55:00,132.35,132.35,132.11,132.19,62194.0,128.858,128.858,128.6244,128.7023,62194.0
2021-05-21 09:30:00,132.67,133.29,132.67,133.06,50645.0,129.1696,129.7732,129.1696,129.5493,50645.0
2021-05-21 09:35:00,133.1,133.28,132.99,133.15,4382.0,129.5883,129.7635,129.4812,129.6369,4382.0
2021-05-21 09:40:00,133.13,133.22,132.99,133.1,9876.0,129.6175,129.7051,129.4812,129.5883,9876.0
2021-05-21 09:45:00,133.12,133.13,132.86,132.88,7715.0,129.6077,129.6175,129.3546,129.3741,7715.0
2021-05-21 09:50:00,132.83,133.12,132.83,133.12,4728.0,129.3254,129.6077,129.3254,129.6077,4728.0
2021-05-21 09:55:00,133.09,133.67,133.09,133.67,10656.0,129.5785,130.1432,129.5785,130.1432,10656.0
2021-05-21 10:00:00,133.77,133.86,133.63,133.65,19477.0,130.2406,130.3282,130.1043,130.1237,19477.0
2021-05-21 10:05:00,133.66,133.76,133.6,133.76,15384.0,130.1335,130.2308,130.0751,130.2308,15384.0
2021-05-21 10:10:00,133.88,134.03,133.87,133.94,15984.0,130.3477,130.4937,130.3379,130.4061,15984.0
2021-05-21 10:15:00,133.94,134.1,133.93,134.01,15351.0,130.4061,130.5619,130.3964,130.4742,15351.0
2021-05-21 10:20:00,133.97,134.04,133.89,133.98,5100.0,130.4353,130.5035,130.3574,130.445,5100.0
2021-05-21 10:25:00,133.97,133.97,133.76,133.76,4101.0,130.4353,130.4353,130.2308,130.2308,4101.0
2021-05-21 10:30:00,133.75,133.87,133.71,133.87,6046.0,130.2211,130.3379,130.1822,130.3379,6046.0
2021-05-21 10:35:00,133.91,133.91,133.63,133.85,17045.0,130.3769,130.3769,130.1043,130.3185,17045.0
2021-05-21 10:40:00,133.83,133.83,133.69,133.69,5280.0,130.299,130.299,130.1627,130.1627,5280.0
2021-05-21 10:45:00,133.72,133.77,133.63,133.74,12748.0,130.1919,130.2406,130.1043,130.2114,12748.0
2021-05-21 10:50:00,133.76,133.82,133.72,133.76,4928.0,130.2308,130.2893,130.1919,130.2308,4928.0
2021-05-21 10:55:00,133.8,134.09,133.73,134.09,13729.0,130.2698,130.5521,130.2016,130.5521,13729.0
2021-05-21 11:00:00,134.07,134.13,134.03,134.09,11000.0,130.5327,130.5911,130.4937,130.5521,11000.0
2021-05-21 11:05:00,134.09,134.1,133.93,133.96,8484.0,130.5521,130.5619,130.3964,130.4256,8484.0
2021-05-21 11:10:00,133.87,133.92,133.77,133.82,5589.0,130.3379,130.3866,130.2406,130.2893,5589.0
2021-05-21 11:15:00,133.82,133.92,133.81,133.82,8809.0,130.2893,130.3866,130.2795,130.2893,8809.0
2021-05-21 11:20:00,133.83,133.84,133.77,133.79,6056.0,130.299,130.3087,130.2406,130.2601,6056.0
2021-05-21 11:25:00,133.81,133.87,133.58,133.59,11141.0,130.2795,130.3379,130.0556,130.0653,11141.0
2021-05-21 11:30:00,133.57,133.77,133.54,133.74,7768.0,130.0459,130.2406,130.0167,130.2114,7768.0
2021-05-21 11:35:00,133.7,133.74,133.54,133.58,5000.0,130.1724,130.2114,130.0167,130.0556,5000.0
2021-05-21 11:40:00,133.56,133.64,133.44,133.49,11929.0,130.0361,130.114,129.9193,129.968,11929.0
2021-05-21 11:45:00,133.49,133.55,133.32,133.36,11994.0,129.968,130.0264,129.8025,129.8414,11994.0
2021-05-21 11:50:00,133.35,133.52,133.29,133.46,26548.0,129.8317,129.9972,129.7732,129.9388,26548.0
2021-05-21 11:55:00,133.47,133.6,133.39,133.59,8459.0,129.9485,130.0751,129.8706,130.0653,8459.0
2021-05-21 12:00:00,133.57,133.71,133.54,133.71,4931.0,130.0459,130.1822,130.0167,130.1822,4931.0
2021-05-21 12:05:00,133.71,133.72,133.38,133.38,7809.0,130.1822,130.1919,129.8609,129.8609,7809.0
2021-05-21 12:10:00,133.37,133.53,133.36,133.47,5625.0,129.8511,130.0069,129.8414,129.9485,5625.0
2021-05-21 12:15:00,133.47,133.5,133.42,133.45,4892.0,129.9485,129.9777,129.8998,129.929,4892.0
2021-05-21 12:20:00,133.45,133.64,133.25,133.26,53649.0,129.929,130.114,129.7343,129.744,53649.0
2021-05-21 12:25:00,133.25,133.32,133.15,133.25,7336.0,129.7343,129.8025,129.6369,129.7343,7336.0
2021-05-21 12:30:00,133.24,133.27,133.17,133.19,5200.0,129.7246,129.7538,129.6564,129.6759,5200.0
2021-05-21 12:35:00,133.16,133.16,133.06,133.1,5653.0,129.6467,129.6467,129.5493,129.5883,5653.0
2021-05-21 12:40:00,133.15,133.15,133.04,133.13,3763.0,129.6369,129.6369,129.5298,129.6175,3763.0
2021-05-21 12:45:00,133.13,133.13,132.96,133.0,7403.0,129.6175,129.6175,129.452,129.4909,7403.0
2021-05-21 12:50:00,133.01,133.01,132.87,132.87,5407.0,129.5006,129.5006,129.3643,129.3643,5407.0
2021-05-21 12:55:00,132.81,132.92,132.78,132.9,5713.0,129.3059,129.413,129.2767,129.3935,5713.0
2021-05-21 13:00:00,132.85,132.86,132.79,132.81,3413.0,129.3449,129.3546,129.2864,129.3059,3413.0
2021-05-21 13:05:00,132.8,132.84,132.7,132.71,4099.0,129.2962,129.3351,129.1988,129.2085,4099.0
2021-05-21 13:10:00,132.71,132.76,132.6,132.6,5077.0,129.2085,129.2572,129.1015,129.1015,5077.0
2021-05-21 13:15:00,132.62,132.69,132.61,132.63,6536.0,129.1209,129.1891,129.1112,129.1307,6536.0
2021-05-21 13:20:00,132.64,132.75,132.63,132.73,4319.0,129.1404,129.2475,129.1307,129.228,4319.0
2021-05-21 13:25:00,132.73,132.78,132.68,132.77,3132.0,129.228,129.2767,129.1793,129.267,3132.0
2021-05-21 13:30:00,132.75,132.98,132.75,132.98,3600.0,129.2475,129.4714,129.2475,129.4714,3600.0
2021-05-21 13:35:00,132.97,132.98,132.89,132.9,3728.0,129.4617,129.4714,129.3838,129.3935,3728.0
2021-05-21 13:40:00,132.87,132.88,132.77,132.82,3547.0,129.3643,129.3741,129.267,129.3156,3547.0
2021-05-21 13:45:00,132.82,132.84,132.72,132.78,4106.0,129.3156,129.3351,129.2183,129.2767,4106.0
2021-05-21 13:50:00,132.76,132.77,132.72,132.72,1813.0,129.2572,129.267,129.2183,129.2183,1813.0
2021-05-21 13:55:00,132.7,132.71,132.63,132.63,3345.0,129.1988,129.2085,129.1307,129.1307,3345.0
2021-05-21 14:00:00,132.65,132.67,132.58,132.58,3924.0,129.1501,129.1696,129.082,129.082,3924.0
2021-05-21 14:05:00,132.61,132.86,132.54,132.85,5703.0,129.1112,129.3546,129.043,129.3449,5703.0
2021-05-21 14:10:00,132.85,132.9,132.79,132.86,5114.0,129.3449,129.3935,129.2864,129.3546,5114.0
2021-05-21 14:15:00,132.85,132.91,132.84,132.88,6965.0,129.3449,129.4033,129.3351,129.3741,6965.0
2021-05-21 14:20:00,132.87,132.87,132.77,132.77,9767.0,129.3643,129.3643,129.267,129.267,9767.0
2021-05-21 14:25:00,132.78,132.78,132.61,132.66,6851.0,129.2767,129.2767,129.1112,129.1599,6851.0
2021-05-21 14:30:00,132.67,132.71,132.63,132.67,14357.0,129.1696,129.2085,129.1307,129.1696,14357.0
2021-05-21 14:35:00,132.62,132.63,132.3,132.3,7398.0,129.1209,129.1307,128.8094,128.8094,7398.0
2021-05-21 14:40:00,132.31,132.34,132.22,132.29,8602.0,128.8191,128.8483,128.7315,128.7996,8602.0
2021-05-21 14:45:00,132.32,132.54,132.32,132.53,6801.0,128.8288,129.043,128.8288,129.0333,6801.0
2021-05-21 14:50:00,132.53,132.73,132.53,132.73,8467.0,129.0333,129.228,129.0333,129.228,8467.0
2021-05-21 14:55:00,132.74,132.76,132.63,132.64,6335.0,129.2378,129.2572,129.1307,129.1404,6335.0
2021-05-21 15:00:00,132.64,132.65,132.48,132.55,5594.0,129.1404,129.1501,128.9846,129.0528,5594.0
2021-05-21 15:05:00,132.56,132.6,132.54,132.56,4853.0,129.0625,129.1015,129.043,129.0625,4853.0
2021-05-21 15:10:00,132.56,132.7,132.54,132.65,6739.0,129.0625,129.1988,129.043,129.1501,6739.0
2021-05-21 15:15:00,132.65,132.73,132.62,132.67,6648.0,129.1501,129.228,129.1209,129.1696,6648.0
2021-05-21 15:20:00,132.66,132.79,132.66,132.75,7011.0,129.1599,129.2864,129.1599,129.2475,7011.0
2021-05-21 15:25:00,132.71,132.73,132.64,132.7,11477.0,129.2085,129.228,129.1404,129.1988,11477.0
2021-05-21 15:30:00,132.67,132.67,132.55,132.59,8190.0,129.1696,129.1696,129.0528,129.0917,8190.0
2021-05-21 15:35:00,132.61,132.69,132.56,132.58,10326.0,129.1112,129.1891,129.0625,129.082,10326.0
2021-05-21 15:40:00,132.57,132.58,132.4,132.4,6599.0,129.0722,129.082,128.9067,128.9067,6599.0
2021-05-21 15:45:00,132.42,132.58,132.36,132.58,15416.0,128.9262,129.082,128.8678,129.082,15416.0
2021-05-21 15:50:00,132.48,132.59,132.42,132.46,28034.0,128.9846,129.0917,128.9262,128.9651,28034.0
2021-05-21 15:55:00,132.47,132.56,132.26,132.32,99428.0,128.9749,129.0625,128.7704,128.8288,99428.0
2021-05-24 09:30:00,133.51,133.51,132.53,133.34,26342.0,129.9874,129.9874,129.0333,129.8219,26342.0
2021-05-24 09:35:00,133.19,133.58,133.19,133.35,9101.0,129.6759,130.0556,129.6759,129.8317,9101.0
2021-05-24 09:40:00,133.25,133.32,133.02,133.16,9977.0,129.7343,129.8025,129.5104,129.6467,9977.0
2021-05-24 09:45:00,133.16,133.32,133.15,133.27,7995.0,129.6467,129.8025,129.6369,129.7538,7995.0
2021-05-24 09:50:00,133.28,133.41,133.25,133.35,4842.0,129.7635,129.8901,129.7343,129.8317,4842.0
2021-05-24 09:55:00,133.41,133.42,133.25,133.29,4080.0,129.8901,129.8998,129.7343,129.7732,4080.0
2021-05-24 10:00:00,133.39,133.65,133.36,133.64,30559.0,129.8706,130.1237,129.8414,130.114,30559.0
2021-05-24 10:05:00,133.64,133.65,133.59,133.62,6830.0,130.114,130.1237,130.0653,130.0945,6830.0
2021-05-24 10:10:00,133.6,133.84,133.6,133.81,7838.0,130.0751,130.3087,130.0751,130.2795,7838.0
2021-05-24 10:15:00,133.81,134.11,133.81,134.06,9140.0,130.2795,130.5716,130.2795,130.5229,9140.0
2021-05-24 10:20:00,134.04,134.12,134.0,134.1,7290.0,130.5035,130.5813,130.4645,130.5619,7290.0
2021-05-24 10:25:00,134.09,134.11,134.0,134.0,12150.0,130.5521,130.5716,130.4645,130.4645,12150.0
2021-05-24 10:30:00,134.03,134.13,134.03,134.1,7128.0,130.4937,130.5911,130.4937,130.5619,7128.0
2021-05-24 10:35:00,134.08,134.22,134.08,134.13,9301.0,130.5424,130.6787,130.5424,130.5911,9301.0
2021-05-24 10:40:00,134.16,134.29,134.14,134.2,5767.0,130.6203,130.7469,130.6008,130.6592,5767.0
2021-05-24 10:45:00,134.2,134.26,134.16,134.17,5945.0,130.6592,130.7177,130.6203,130.63,5945.0
2021-05-24 10:50:00,134.18,134.29,134.18,134.27,3062.0,130.6398,130.7469,130.6398,130.7274,3062.0
2021-05-24 10:55:00,134.28,134.33,134.07,134.09,7112.0,130.7371,130.7858,130.5327,130.5521,7112.0
2021-05-24 11:00:00,134.09,134.14,134.0,134.05,5733.0,130.5521,130.6008,130.4645,130.5132,5733.0
2021-05-24 11:05:00,134.03,134.07,133.98,134.06,10274.0,130.4937,130.5327,130.445,130.5229,10274.0
2021-05-24 11:10:00,134.06,134.18,134.03,134.12,5405.0,130.5229,130.6398,130.4937,130.5813,5405.0
2021-05-24 11:15:00,134.12,134.41,134.12,134.37,8118.0,130.5813,130.8637,130.5813,130.8248,8118.0
2021-05-24 11:20:00,134.36,134.36,134.2,134.22,4689.0,130.815,130.815,130.6592,130.6787,4689.0
2021-05-24 11:25:00,134.24,134.37,134.24,134.37,5840.0,130.6982,130.8248,130.6982,130.8248,5840.0
2021-05-24 11:30:00,134.38,134.4,134.3,134.35,2496.0,130.8345,130.854,130.7566,130.8053,2496.0
2021-05-24 11:35:00,134.36,134.38,134.31,134.38,3711.0,130.815,130.8345,130.7663,130.8345,3711.0
2021-05-24 11:40:00,134.37,134.41,134.31,134.33,7663.0,130.8248,130.8637,130.7663,130.7858,7663.0
2021-05-24 11:45:00,134.32,134.33,134.07,134.09,3042.0,130.7761,130.7858,130.5327,130.5521,3042.0
2021-05-24 11:50:00,134.08,134.13,134.0,134.09,6248.0,130.5424,130.5911,130.4645,130.5521,6248.0
2021-05-24 11:55:00,134.08,134.1,133.97,133.99,3782.0,130.5424,130.5619,130.4353,130.4548,3782.0
2021-05-24 12:00:00,134.02,134.08,134.0,134.06,8638.0,130.484,130.5424,130.4645,130.5229,8638.0
2021-05-24 12:05:00,134.07,134.1,133.95,133.97,5660.0,130.5327,130.5619,130.4158,130.4353,5660.0
2021-05-24 12:10:00,133.91,133.91,133.86,133.87,2839.0,130.3769,130.3769,130.3282,130.3379,2839.0
2021-05-24 12:15:00,133.85,133.93,133.85,133.91,5107.0,130.3185,130.3964,130.3185,130.3769,5107.0
2021-05-24 12:20:00,133.92,133.97,133.87,133.88,5887.0,130.3866,130.4353,130.3379,130.3477,5887.0
2021-05-24 12:25:00,133.83,133.86,133.71,133.74,4436.0,130.299,130.3282,130.1822,130.2114,4436.0
2021-05-24 12:30:00,133.74,133.83,133.74,133.83,3593.0,130.2114,130.299,130.2114,130.299,3593.0
2021-05-24 12:35:00,133.84,133.87,133.82,133.83,1953.0,130.3087,130.3379,130.2893,130.299,1953.0
2021-05-24 12:40:00,133.84,133.86,133.78,133.83,11865.0,130.3087,130.3282,130.2503,130.299,11865.0
2021-05-24 12:45:00,133.82,133.89,133.78,133.87,20072.0,130.2893,130.3574,130.2503,130.3379,20072.0
2021-05-24 12:50:00,133.88,133.9,133.79,133.8,2532.0,130.3477,130.3672,130.2601,130.2698,2532.0
2021-05-24 12:55:00,133.77,133.85,133.77,133.83,2773.0,130.2406,130.3185,130.2406,130.299,2773.0
2021-05-24 13:00:00,133.84,133.99,133.84,133.99,22175.0,130.3087,130.4548,130.3087,130.4548,22175.0
2021-05-24 13:05:00,134.0,134.0,133.86,133.9,5335.0,130.4645,130.4645,130.3282,130.3672,5335.0
2021-05-24 13:10:00,133.86,133.96,133.86,133.89,2324.0,130.3282,130.4256,130.3282,130.3574,2324.0
2021-05-24 13:15:00,133.87,133.94,133.85,133.89,3183.0,130.3379,130.4061,130.3185,130.3574,3183.0
2021-05-24 13:20:00,133.91,133.92,133.83,133.92,3175.0,130.3769,130.3866,130.299,130.3866,3175.0
2021-05-24 13:25:00,133.89,133.97,133.88,133.94,1712.0,130.3574,130.4353,130.3477,130.4061,1712.0
2021-05-24 13:30:00,133.97,134.02,133.96,134.01,3303.0,130.4353,130.484,130.4256,130.4742,3303.0
2021-05-24 13:35:00,134.02,134.02,133.91,133.99,3381.0,130.484,130.484,130.3769,130.4548,3381.0
2021-05-24 13:40:00,133.98,134.0,133.94,134.0,2700.0,130.445,130.4645,130.4061,130.4645,2700.0
2021-05-24 13:45:00,133.98,134.01,133.96,133.96,2048.0,130.445,130.4742,130.4256,130.4256,2048.0
2021-05-24 13:50:00,133.97,133.97,133.93,133.94,2627.0,130.4353,130.4353,130.3964,130.4061,2627.0
2021-05-24 13:55:00,133.93,134.03,133.92,134.0,2600.0,130.3964,130.4937,130.3866,130.4645,2600.0
2021-05-24 14:00:00,133.98,134.01,133.92,133.92,2410.0,130.445,130.4742,130.3866,130.3866,2410.0
2021-05-24 14:05:00,133.95,133.99,133.93,133.93,4050.0,130.4158,130.4548,130.3964,130.3964,4050.0
2021-05-24 14:10:00,133.94,134.04,133.93,134.02,3880.0,130.4061,130.5035,130.3964,130.484,3880.0
2021-05-24 14:15:00,134.0,134.05,133.98,134.01,7032.0,130.4645,130.5132,130.445,130.4742,7032.0
2021-05-24 14:20:00,134.0,134.04,133.89,133.94,9407.0,130.4645,130.5035,130.3574,130.4061,9407.0
2021-05-24 14:25:00,133.97,134.04,133.96,133.99,4629.0,130.4353,130.5035,130.4256,130.4548,4629.0
2021-05-24 14:30:00,134.0,134.07,133.97,133.97,7780.0,130.4645,130.5327,130.4353,130.4353,7780.0
2021-05-24 14:35:00,133.96,134.01,133.91,133.99,4108.0,130.4256,130.4742,130.3769,130.4548,4108.0
2021-05-24 14:40:00,134.02,134.04,133.96,134.01,10101.0,130.484,130.5035,130.4256,130.4742,10101.0
2021-05-24 14:45:00,133.99,134.01,133.95,133.98,7283.0,130.4548,130.4742,130.4158,130.445,7283.0
2021-05-24 14:50:00,133.98,133.98,133.89,133.89,3894.0,130.445,130.445,130.3574,130.3574,3894.0
2021-05-24 14:55:00,133.89,133.96,133.87,133.95,7406.0,130.3574,130.4256,130.3379,130.4158,7406.0
2021-05-24 15:00:00,133.95,133.95,133.85,133.89,18246.0,130.4158,130.4158,130.3185,130.3574,18246.0
2021-05-24 15:05:00,133.9,133.93,133.85,133.88,4244.0,130.3672,130.3964,130.3185,130.3477,4244.0
2021-05-24 15:10:00,133.87,133.89,133.77,133.8,4458.0,130.3379,130.3574,130.2406,130.2698,4458.0
2021-05-24 15:15:00,133.78,133.81,133.74,133.79,5084.0,130.2503,130.2795,130.2114,130.2601,5084.0
2021-05-24 15:20:00,133.77,133.83,133.77,133.81,4093.0,130.2406,130.299,130.2406,130.2795,4093.0
2021-05-24 15:25:00,133.8,133.8,133.69,133.73,6280.0,130.2698,130.2698,130.1627,130.2016,6280.0
2021-05-24 15:30:00,133.71,133.78,133.7,133.77,7868.0,130.1822,130.2503,130.1724,130.2406,7868.0
2021-05-24 15:35:00,133.78,133.85,133.76,133.81,12195.0,130.2503,130.3185,130.2308,130.2795,12195.0
2021-05-24 15:40:00,133.81,133.85,133.77,133.78,13134.0,130.2795,130.3185,130.2406,130.2503,13134.0
2021-05-24 15:45:00,133.78,133.79,133.67,133.67,23976.0,130.2503,130.2601,130.1432,130.1432,23976.0
2021-05-24 15:50:00,133.61,133.68,133.51,133.65,39297.0,130.0848,130.153,129.9874,130.1237,39297.0
2021-05-24 15:55:00,133.65,133.69,133.34,133.38,141351.0,130.1237,130.1627,129.8219,129.8609,141351.0
2021-05-25 09:30:00,133.41,133.77,133.01,133.11,23200.0,129.8901,130.2406,129.5006,129.598,23200.0
2021-05-25 09:35:00,133.18,133.42,133.1,133.34,36239.0,129.6661,129.8998,129.5883,129.8219,36239.0
2021-05-25 09:40:00,133.31,133.64,133.27,133.58,26245.0,129.7927,130.114,129.7538,130.0556,26245.0
2021-05-25 09:45:00,133.57,133.61,133.24,133.33,25306.0,130.0459,130.0848,129.7246,129.8122,25306.0
2021-05-25 09:50:00,133.31,133.54,133.25,133.5,8736.0,129.7927,130.0167,129.7343,129.9777,8736.0
2021-05-25 09:55:00,133.53,133.58,133.27,133.27,4662.0,130.0069,130.0556,129.7538,129.7538,4662.0
2021-05-25 10:00:00,133.39,133.55,133.33,133.5,8175.0,129.8706,130.0264,129.8122,129.9777,8175.0
2021-05-25 10:05:00,133.5,133.55,133.46,133.46,14444.0,129.9777,130.0264,129.9388,129.9388,14444.0
2021-05-25 10:10:00,133.45,133.55,133.39,133.52,6817.0,129.929,130.0264,129.8706,129.9972,6817.0
2021-05-25 10:15:00,133.53,133.54,133.35,133.35,7182.0,130.0069,130.0167,129.8317,129.8317,7182.0
2021-05-25 10:20:00,133.34,133.44,133.24,133.37,11084.0,129.8219,129.9193,129.7246,129.8511,11084.0
2021-05-25 10:25:00,133.38,133.47,133.35,133.46,12593.0,129.8609,129.9485,129.8317,129.9388,12593.0
2021-05-25 10:30:00,133.46,133.46,133.38,133.43,20522.0,129.9388,129.9388,129.8609,129.9096,20522.0
2021-05-25 10:35:00,133.44,133.64,133.42,133.54,21616.0,129.9193,130.114,129.8998,130.0167,21616.0
2021-05-25 10:40:00,133.54,133.64,133.5,133.63,20527.0,130.0167,130.114,129.9777,130.1043,20527.0
2021-05-25 10:45:00,133.65,133.68,133.51,133.53,16223.0,130.1237,130.153,129.9874,130.0069,16223.0
2021-05-25 10:50:00,133.51,133.56,133.44,133.47,9083.0,129.9874,130.0361,129.9193,129.9485,9083.0
2021-05-25 10:55:00,133.47,133.56,133.47,133.55,12235.0,129.9485,130.0361,129.9485,130.0264,12235.0
2021-05-25 11:00:00,133.55,133.72,133.52,133.59,40830.0,130.0264,130.1919,129.9972,130.0653,40830.0
2021-05-25 11:05:00,133.71,133.88,133.71,133.84,17733.0,130.1822,130.3477,130.1822,130.3087,17733.0
2021-05-25 11:10:00,133.83,134.08,133.75,133.98,12216.0,130.299,130.5424,130.2211,130.445,12216.0
2021-05-25 11:15:00,133.99,134.11,133.87,134.07,12017.0,130.4548,130.5716,130.3379,130.5327,12017.0
2021-05-25 11:20:00,134.03,134.17,133.94,133.94,10722.0,130.4937,130.63,130.4061,130.4061,10722.0
2021-05-25 11:25:00,133.98,134.0,133.74,133.82,7125.0,130.445,130.4645,130.2114,130.2893,7125.0
2021-05-25 11:30:00,133.82,133.9,133.54,133.68,12049.0,130.2893,130.3672,130.0167,130.153,12049.0
2021-05-25 11:35:00,133.74,133.91,133.74,133.84,8999.0,130.2114,130.3769,130.2114,130.3087,8999.0
2021-05-25 11:40:00,133.86,134.07,133.86,134.07,24395.0,130.3282,130.5327,130.3282,130.5327,24395.0
2021-05-25 11:45:00,134.06,134.08,133.96,133.96,3404.0,130.5229,130.5424,130.4256,130.4256,3404.0
2021-05-25 11:50:00,133.95,134.03,133.88,134.03,25130.0,130.4158,130.4937,130.3477,130.4937,25130.0
2021-05-25 11:55:00,134.03,134.13,134.03,134.12,15996.0,130.4937,130.5911,130.4937,130.5813,15996.0
2021-05-25 12:00:00,134.14,134.29,134.14,134.19,4226.0,130.6008,130.7469,130.6008,130.6495,4226.0
2021-05-25 12:05:00,134.19,134.28,134.16,134.28,4000.0,130.6495,130.7371,130.6203,130.7371,4000.0
2021-05-25 12:10:00,134.31,134.43,134.31,134.34,3792.0,130.7663,130.8832,130.7663,130.7955,3792.0
2021-05-25 12:15:00,134.36,134.52,134.36,134.51,5601.0,130.815,130.9708,130.815,130.9611,5601.0
2021-05-25 12:20:00,134.53,134.65,134.52,134.65,11375.0,130.9805,131.0974,130.9708,131.0974,11375.0
2021-05-25 12:25:00,134.64,134.8,134.57,134.65,15123.0,131.0876,131.2434,131.0195,131.0974,15123.0
2021-05-25 12:30:00,134.61,134.61,134.51,134.55,6405.0,131.0584,131.0584,130.9611,131.0,6405.0
2021-05-25 12:35:00,134.55,134.55,134.47,134.52,5354.0,131.0,131.0,130.9221,130.9708,5354.0
2021-05-25 12:40:00,134.5,134.56,134.48,134.5,2949.0,130.9513,131.0097,130.9318,130.9513,2949.0
2021-05-25 12:45:00,134.49,134.54,134.35,134.38,3715.0,130.9416,130.9903,130.8053,130.8345,3715.0
2021-05-25 12:50:00,134.37,134.42,134.33,134.33,5722.0,130.8248,130.8734,130.7858,130.7858,5722.0
2021-05-25 12:55:00,134.32,134.32,134.2,134.22,3237.0,130.7761,130.7761,130.6592,130.6787,3237.0
2021-05-25 13:00:00,134.22,134.22,134.02,134.03,8907.0,130.6787,130.6787,130.484,130.4937,8907.0
2021-05-25 13:05:00,134.03,134.08,133.93,134.01,3885.0,130.4937,130.5424,130.3964,130.4742,3885.0
2021-05-25 13:10:00,133.98,134.11,133.98,134.11,2505.0,130.445,130.5716,130.445,130.5716,2505.0
2021-05-25 13:15:00,134.1,134.17,134.02,134.02,3344.0,130.5619,130.63,130.484,130.484,3344.0
2021-05-25 13:20:00,134.03,134.03,133.95,133.99,1720.0,130.4937,130.4937,130.4158,130.4548,1720.0
2021-05-25 13:25:00,134.02,134.03,133.93,133.96,4949.0,130.484,130.4937,130.3964,130.4256,4949.0
2021-05-25 13:30:00,133.94,134.02,133.93,134.01,5252.0,130.4061,130.484,130.3964,130.4742,5252.0
2021-05-25 13:35:00,134.01,134.11,133.98,134.06,4158.0,130.4742,130.5716,130.445,130.5229,4158.0
2021-05-25 13:40:00,134.05,134.05,133.9,133.94,4507.0,130.5132,130.5132,130.3672,130.4061,4507.0
2021-05-25 13:45:00,133.96,134.03,133.92,134.02,7001.0,130.4256,130.4937,130.3866,130.484,7001.0
2021-05-25 13:50:00,134.0,134.11,134.0,134.04,9474.0,130.4645,130.5716,130.4645,130.5035,9474.0
2021-05-25 13:55:00,134.07,134.15,134.06,134.13,10948.0,130.5327,130.6106,130.5229,130.5911,10948.0
2021-05-25 14:00:00,134.13,134.14,133.99,134.02,14886.0,130.5911,130.6008,130.4548,130.484,14886.0
2021-05-25 14:05:00,134.02,134.11,134.02,134.09,9421.0,130.484,130.5716,130.484,130.5521,9421.0
2021-05-25 14:10:00,134.09,134.09,133.99,134.03,7550.0,130.5521,130.5521,130.4548,130.4937,7550.0
2021-05-25 14:15:00,134.03,134.05,133.95,134.05,10374.0,130.4937,130.5132,130.4158,130.5132,10374.0
2021-05-25 14:20:00,134.05,134.16,134.05,134.05,19881.0,130.5132,130.6203,130.5132,130.5132,19881.0
2021-05-25 14:25:00,134.05,134.05,133.95,133.95,7644.0,130.5132,130.5132,130.4158,130.4158,7644.0
2021-05-25 14:30:00,133.97,134.1,133.96,134.06,14255.0,130.4353,130.5619,130.4256,130.5229,14255.0
2021-05-25 14:35:00,134.07,134.21,134.02,134.2,36300.0,130.5327,130.669,130.484,130.6592,36300.0
2021-05-25 14:40:00,134.23,134.23,134.13,134.13,10497.0,130.6884,130.6884,130.5911,130.5911,10497.0
2021-05-25 14:45:00,134.09,134.09,133.99,134.03,3817.0,130.5521,130.5521,130.4548,130.4937,3817.0
2021-05-25 14:50:00,134.03,134.05,133.89,133.9,7807.0,130.4937,130.5132,130.3574,130.3672,7807.0
2021-05-25 14:55:00,133.91,133.93,133.8,133.81,6649.0,130.3769,130.3964,130.2698,130.2795,6649.0
2021-05-25 15:00:00,133.83,133.83,133.67,133.7,6450.0,130.299,130.299,130.1432,130.1724,6450.0
2021-05-25 15:05:00,133.67,133.75,133.67,133.69,6700.0,130.1432,130.2211,130.1432,130.1627,6700.0
2021-05-25 15:10:00,133.68,133.75,133.64,133.66,6095.0,130.153,130.2211,130.114,130.1335,6095.0
2021-05-25 15:15:00,133.67,133.7,133.63,133.7,4887.0,130.1432,130.1724,130.1043,130.1724,4887.0
2021-05-25 15:20:00,133.71,133.82,133.68,133.78,7130.0,130.1822,130.2893,130.153,130.2503,7130.0
2021-05-25 15:25:00,133.79,133.85,133.68,133.7,11335.0,130.2601,130.3185,130.153,130.1724,11335.0
2021-05-25 15:30:00,133.7,133.77,133.64,133.65,14059.0,130.1724,130.2406,130.114,130.1237,14059.0
2021-05-25 15:35:00,133.67,133.94,133.65,133.89,14900.0,130.1432,130.4061,130.1237,130.3574,14900.0
2021-05-25 15:40:00,133.9,133.97,133.78,133.81,14879.0,130.3672,130.4353,130.2503,130.2795,14879.0
2021-05-25 15:45:00,133.82,133.84,133.59,133.59,24117.0,130.2893,130.3087,130.0653,130.0653,24117.0
2021-05-25 15:50:00,133.57,133.62,133.38,133.46,52694.0,130.0459,130.0945,129.8609,129.9388,52694.0
2021-05-25 15:55:00,133.45,133.55,133.29,133.33,124117.0,129.929,130.0264,129.7732,129.8122,124117.0
2021-05-26 09:30:00,136.3,138.0,135.1,137.25,85664.0,132.7038,134.359,131.5355,133.6288,85664.0
2021-05-26 09:35:00,137.26,137.8,136.94,137.54,51474.0,133.6385,134.1643,133.3269,133.9111,51474.0
2021-05-26 09:40:00,137.57,137.69,137.0,137.0,25030.0,133.9403,134.0572,133.3854,133.3854,25030.0
2021-05-26 09:45:00,137.04,137.11,136.53,136.57,36029.0,133.4243,133.4925,132.9278,132.9667,36029.0
2021-05-26 09:50:00,136.62,136.62,136.15,136.34,28957.0,133.0154,133.0154,132.5578,132.7428,28957.0
2021-05-26 09:55:00,136.33,136.34,135.31,135.5,40476.0,132.733,132.7428,131.7399,131.9249,40476.0
2021-05-26 10:00:00,135.56,136.23,135.45,136.12,39163.0,131.9834,132.6357,131.8763,132.5286,39163.0
2021-05-26 10:05:00,136.16,136.26,136.01,136.17,24751.0,132.5675,132.6649,132.4215,132.5773,24751.0
2021-05-26 10:10:00,136.14,136.34,136.03,136.21,19892.0,132.5481,132.7428,132.441,132.6162,19892.0
2021-05-26 10:15:00,136.2,136.2,135.64,135.65,24994.0,132.6065,132.6065,132.0612,132.071,24994.0
2021-05-26 10:20:00,135.6,135.91,135.6,135.74,20975.0,132.0223,132.3241,132.0223,132.1586,20975.0
2021-05-26 10:25:00,135.73,135.77,135.3,135.45,14063.0,132.1489,132.1878,131.7302,131.8763,14063.0
2021-05-26 10:30:00,135.45,135.76,135.31,135.73,29141.0,131.8763,132.1781,131.7399,132.1489,29141.0
2021-05-26 10:35:00,135.69,135.73,135.34,135.38,12943.0,132.1099,132.1489,131.7692,131.8081,12943.0
2021-05-26 10:40:00,135.38,135.46,135.31,135.46,11748.0,131.8081,131.886,131.7399,131.886,11748.0
2021-05-26 10:45:00,135.5,135.5,135.3,135.34,19593.0,131.9249,131.9249,131.7302,131.7692,19593.0
2021-05-26 10:50:00,135.36,135.47,135.34,135.38,14541.0,131.7886,131.8957,131.7692,131.8081,14541.0
2021-05-26 10:55:00,135.4,135.4,135.01,135.03,13333.0,131.8276,131.8276,131.4479,131.4673,13333.0
2021-05-26 11:00:00,135.03,135.38,135.02,135.33,25934.0,131.4673,131.8081,131.4576,131.7594,25934.0
2021-05-26 11:05:00,135.3,135.31,135.04,135.07,13161.0,131.7302,131.7399,131.4771,131.5063,13161.0
2021-05-26 11:10:00,135.06,135.16,135.01,135.12,12800.0,131.4965,131.5939,131.4479,131.555,12800.0
2021-05-26 11:15:00,135.13,135.18,135.05,135.12,11726.0,131.5647,131.6134,131.4868,131.555,11726.0
2021-05-26 11:20:00,135.15,135.23,134.86,134.87,9884.0,131.5842,131.6621,131.3018,131.3116,9884.0
2021-05-26 11:25:00,134.89,135.03,134.86,134.92,13053.0,131.331,131.4673,131.3018,131.3602,13053.0
2021-05-26 11:30:00,134.94,135.09,134.94,134.99,16155.0,131.3797,131.5258,131.3797,131.4284,16155.0
2021-05-26 11:35:00,135.0,135.01,134.8,134.84,9112.0,131.4381,131.4479,131.2434,131.2824,9112.0
2021-05-26 11:40:00,134.79,134.82,134.68,134.79,7728.0,131.2337,131.2629,131.1266,131.2337,7728.0
2021-05-26 11:45:00,134.82,134.84,134.71,134.81,13314.0,131.2629,131.2824,131.1558,131.2531,13314.0
2021-05-26 11:50:00,134.81,134.97,134.81,134.92,9324.0,131.2531,131.4089,131.2531,131.3602,9324.0
2021-05-26 11:55:00,134.93,134.97,134.88,134.89,8682.0,131.37,131.4089,131.3213,131.331,8682.0
2021-05-26 12:00:00,134.91,134.99,134.87,134.99,10035.0,131.3505,131.4284,131.3116,131.4284,10035.0
2021-05-26 12:05:00,134.96,135.04,134.88,135.04,8658.0,131.3992,131.4771,131.3213,131.4771,8658.0
2021-05-26 12:10:00,135.07,135.11,134.99,135.03,11027.0,131.5063,131.5452,131.4284,131.4673,11027.0
2021-05-26 12:15:00,135.03,135.32,135.03,135.21,24009.0,131.4673,131.7497,131.4673,131.6426,24009.0
2021-05-26 12:20:00,135.24,135.34,135.02,135.03,30067.0,131.6718,131.7692,131.4576,131.4673,30067.0
2021-05-26 12:25:00,135.03,135.05,134.9,134.91,6924.0,131.4673,131.4868,131.3408,131.3505,6924.0
2021-05-26 12:30:00,134.91,134.91,134.71,134.72,11051.0,131.3505,131.3505,131.1558,131.1655,11051.0
2021-05-26 12:35:00,134.73,134.76,134.37,134.45,13047.0,131.1753,131.2045,130.8248,130.9026,13047.0
2021-05-26 12:40:00,134.39,134.43,134.2,134.38,9367.0,130.8442,130.8832,130.6592,130.8345,9367.0
2021-05-26 12:45:00,134.4,134.44,134.31,134.31,14296.0,130.854,130.8929,130.7663,130.7663,14296.0
2021-05-26 12:50:00,134.37,134.4,134.32,134.37,5800.0,130.8248,130.854,130.7761,130.8248,5800.0
2021-05-26 12:55:00,134.37,134.63,134.29,134.47,22432.0,130.8248,131.0779,130.7469,130.9221,22432.0
2021-05-26 13:00:00,134.44,134.44,134.16,134.23,30824.0,130.8929,130.8929,130.6203,130.6884,30824.0
2021-05-26 13:05:00,134.19,134.27,134.1,134.22,13302.0,130.6495,130.7274,130.5619,130.6787,13302.0
2021-05-26 13:10:00,134.24,134.51,134.2,134.47,24717.0,130.6982,130.9611,130.6592,130.9221,24717.0
2021-05-26 13:15:00,134.41,134.41,134.21,134.27,2231.0,130.8637,130.8637,130.669,130.7274,2231.0
2021-05-26 13:20:00,134.24,134.28,134.18,134.19,5039.0,130.6982,130.7371,130.6398,130.6495,5039.0
2021-05-26 13:25:00,134.17,134.22,134.11,134.16,2637.0,130.63,130.6787,130.5716,130.6203,2637.0
2021-05-26 13:30:00,134.14,134.23,134.1,134.11,7185.0,130.6008,130.6884,130.5619,130.5716,7185.0
2021-05-26 13:35:00,134.11,134.11,133.76,133.83,20428.0,130.5716,130.5716,130.2308,130.299,20428.0
2021-05-26 13:40:00,133.86,133.88,133.67,133.72,5975.0,130.3282,130.3477,130.1432,130.1919,5975.0
2021-05-26 13:45:00,133.71,133.83,133.67,133.69,17251.0,130.1822,130.299,130.1432,130.1627,17251.0
2021-05-26 13:50:00,133.71,133.81,133.51,133.79,27347.0,130.1822,130.2795,129.9874,130.2601,27347.0
2021-05-26 13:55:00,133.79,134.0,133.75,133.91,5658.0,130.2601,130.4645,130.2211,130.3769,5658.0
2021-05-26 14:00:00,133.9,133.92,133.77,133.78,17553.0,130.3672,130.3866,130.2406,130.2503,17553.0
2021-05-26 14:05:00,133.76,133.98,133.73,133.98,19335.0,130.2308,130.445,130.2016,130.445,19335.0
2021-05-26 14:10:00,133.98,134.01,133.9,133.9,2897.0,130.445,130.4742,130.3672,130.3672,2897.0
2021-05-26 14:15:00,133.9,133.97,133.78,133.92,7841.0,130.3672,130.4353,130.2503,130.3866,7841.0
2021-05-26 14:20:00,133.87,133.87,133.54,133.68,19811.0,130.3379,130.3379,130.0167,130.153,19811.0
2021-05-26 14:25:00,133.66,133.73,133.6,133.73,7734.0,130.1335,130.2016,130.0751,130.2016,7734.0
2021-05-26 14:30:00,133.71,133.72,133.61,133.64,4901.0,130.1822,130.1919,130.0848,130.114,4901.0
2021-05-26 14:35:00,133.64,133.71,133.62,133.63,9140.0,130.114,130.1822,130.0945,130.1043,9140.0
2021-05-26 14:40:00,133.63,133.64,133.52,133.53,4134.0,130.1043,130.114,129.9972,130.0069,4134.0
2021-05-26 14:45:00,133.56,133.56,133.48,133.5,6864.0,130.0361,130.0361,129.9582,129.9777,6864.0
2021-05-26 14:50:00,133.49,133.49,133.27,133.37,12557.0,129.968,129.968,129.7538,129.8511,12557.0
2021-05-26 14:55:00,133.39,133.39,133.25,133.33,9931.0,129.8706,129.8706,129.7343,129.8122,9931.0
2021-05-26 15:00:00,133.31,133.58,133.29,133.51,14172.0,129.7927,130.0556,129.7732,129.9874,14172.0
2021-05-26 15:05:00,133.53,133.6,133.43,133.47,11579.0,130.0069,130.0751,129.9096,129.9485,11579.0
2021-05-26 15:10:00,133.47,133.7,133.43,133.66,10387.0,129.9485,130.1724,129.9096,130.1335,10387.0
2021-05-26 15:15:00,133.66,133.69,133.58,133.63,11833.0,130.1335,130.1627,130.0556,130.1043,11833.0
2021-05-26 15:20:00,133.61,133.63,133.41,133.47,13070.0,130.0848,130.1043,129.8901,129.9485,13070.0
2021-05-26 15:25:00,133.5,133.56,133.47,133.52,13545.0,129.9777,130.0361,129.9485,129.9972,13545.0
2021-05-26 15:30:00,133.53,133.6,133.5,133.54,19921.0,130.0069,130.0751,129.9777,130.0167,19921.0
2021-05-26 15:35:00,133.53,133.53,133.35,133.42,19906.0,130.0069,130.0069,129.8317,129.8998,19906.0
2021-05-26 15:40:00,133.42,133.58,133.41,133.42,31357.0,129.8998,130.0556,129.8901,129.8998,31357.0
2021-05-26 15:45:00,133.42,133.55,133.36,133.47,35113.0,129.8998,130.0264,129.8414,129.9485,35113.0
2021-05-26 15:50:00,133.49,133.49,133.34,133.41,51051.0,129.968,129.968,129.8219,129.8901,51051.0
2021-05-26 15:55:00,133.41,133.49,133.26,133.31,130342.0,129.8901,129.968,129.744,129.7927,130342.0
2021-05-27 09:30:00,133.32,134.18,133.16,133.95,48618.0,129.8025,130.6398,129.6467,130.4158,48618.0
2021-05-27 09:35:00,133.95,134.6,133.95,134.49,10127.0,130.4158,131.0487,130.4158,130.9416,10127.0
2021-05-27 09:40:00,134.55,135.0,134.51,134.95,49342.0,131.0,131.4381,130.9611,131.3894,49342.0
2021-05-27 09:45:00,134.96,135.21,134.94,135.15,22738.0,131.3992,131.6426,131.3797,131.5842,22738.0
2021-05-27 09:50:00,135.2,135.32,135.03,135.12,8405.0,131.6329,131.7497,131.4673,131.555,8405.0
2021-05-27 09:55:00,135.15,135.69,135.04,135.53,32811.0,131.5842,132.1099,131.4771,131.9541,32811.0
2021-05-27 10:00:00,135.57,136.11,135.47,136.01,18978.0,131.9931,132.5188,131.8957,132.4215,18978.0
2021-05-27 10:05:00,136.04,136.18,135.99,136.18,9304.0,132.4507,132.587,132.402,132.587,9304.0
2021-05-27 10:10:00,136.2,136.5,136.17,136.5,14142.0,132.6065,132.8986,132.5773,132.8986,14142.0
2021-05-27 10:15:00,136.46,136.46,136.28,136.39,12092.0,132.8596,132.8596,132.6844,132.7915,12092.0
2021-05-27 10:20:00,136.35,136.53,136.1,136.43,24410.0,132.7525,132.9278,132.5091,132.8304,24410.0
2021-05-27 10:25:00,136.49,136.89,136.38,136.8,9685.0,132.8888,133.2783,132.7817,133.1906,9685.0
2021-05-27 10:30:00,136.81,137.23,136.78,137.1,55162.0,133.2004,133.6093,133.1712,133.4827,55162.0
2021-05-27 10:35:00,137.09,137.12,136.88,137.03,17703.0,133.473,133.5022,133.2685,133.4146,17703.0
2021-05-27 10:40:00,137.01,137.1,136.9,136.95,24445.0,133.3951,133.4827,133.288,133.3367,24445.0
2021-05-27 10:45:00,136.94,137.0,136.83,136.95,7023.0,133.3269,133.3854,133.2198,133.3367,7023.0
2021-05-27 10:50:00,136.97,137.0,136.73,137.0,12032.0,133.3562,133.3854,133.1225,133.3854,12032.0
2021-05-27 10:55:00,136.98,137.29,136.92,137.27,24375.0,133.3659,133.6677,133.3075,133.6482,24375.0
2021-05-27 11:00:00,137.3,137.63,137.28,137.61,22634.0,133.6774,133.9987,133.658,133.9793,22634.0
2021-05-27 11:05:00,137.61,137.7,137.51,137.67,18153.0,133.9793,134.0669,133.8819,134.0377,18153.0
2021-05-27 11:10:00,137.69,137.78,137.52,137.55,14757.0,134.0572,134.1448,133.8916,133.9208,14757.0
2021-05-27 11:15:00,137.56,137.63,137.38,137.41,21291.0,133.9306,133.9987,133.7553,133.7845,21291.0
2021-05-27 11:20:00,137.42,137.45,137.26,137.34,8204.0,133.7943,133.8235,133.6385,133.7164,8204.0
2021-05-27 11:25:00,137.37,137.57,137.36,137.43,18771.0,133.7456,133.9403,133.7359,133.804,18771.0
2021-05-27 11:30:00,137.4,137.57,137.33,137.47,29746.0,133.7748,133.9403,133.7067,133.843,29746.0
2021-05-27 11:35:00,137.44,137.61,137.42,137.58,25196.0,133.8138,133.9793,133.7943,133.9501,25196.0
2021-05-27 11:40:00,137.57,137.67,137.56,137.66,9948.0,133.9403,134.0377,133.9306,134.0279,9948.0
2021-05-27 11:45:00,137.66,137.67,137.12,137.2,13775.0,134.0279,134.0377,133.5022,133.5801,13775.0
2021-05-27 11:50:00,137.15,137.35,137.1,137.34,7871.0,133.5314,133.7261,133.4827,133.7164,7871.0
2021-05-27 11:55:00,137.37,137.49,137.32,137.48,4791.0,133.7456,133.8624,133.6969,133.8527,4791.0
2021-05-27 12:00:00,137.44,137.47,137.28,137.41,4126.0,133.8138,133.843,133.658,133.7845,4126.0
2021-05-27 12:05:00,137.39,137.58,137.39,137.54,9072.0,133.7651,133.9501,133.7651,133.9111,9072.0
2021-05-27 12:10:00,137.54,137.57,137.5,137.54,5745.0,133.9111,133.9403,133.8722,133.9111,5745.0
2021-05-27 12:15:00,137.56,137.64,137.55,137.63,7846.0,133.9306,134.0085,133.9208,133.9987,7846.0
2021-05-27 12:20:00,137.62,137.8,137.56,137.79,10096.0,133.989,134.1643,133.9306,134.1545,10096.0
2021-05-27 12:25:00,137.8,138.14,137.8,137.91,36882.0,134.1643,134.4953,134.1643,134.2714,36882.0
2021-05-27 12:30:00,137.93,137.97,137.86,137.97,7640.0,134.2908,134.3298,134.2227,134.3298,7640.0
2021-05-27 12:35:00,137.96,138.0,137.88,137.9,10115.0,134.32,134.359,134.2421,134.2616,10115.0
2021-05-27 12:40:00,137.9,137.9,137.72,137.75,8894.0,134.2616,134.2616,134.0864,134.1156,8894.0
2021-05-27 12:45:00,137.71,137.83,137.7,137.81,9222.0,134.0766,134.1935,134.0669,134.174,9222.0
2021-05-27 12:50:00,137.79,137.79,137.66,137.75,6033.0,134.1545,134.1545,134.0279,134.1156,6033.0
2021-05-27 12:55:00,137.75,137.78,137.63,137.64,9783.0,134.1156,134.1448,133.9987,134.0085,9783.0
2021-05-27 13:00:00,137.65,137.66,137.49,137.53,7046.0,134.0182,134.0279,133.8624,133.9014,7046.0
2021-05-27 13:05:00,137.54,137.66,137.54,137.65,5355.0,133.9111,134.0279,133.9111,134.0182,5355.0
2021-05-27 13:10:00,137.62,137.75,137.53,137.73,3538.0,133.989,134.1156,133.9014,134.0961,3538.0
2021-05-27 13:15:00,137.71,137.75,137.62,137.67,4189.0,134.0766,134.1156,133.989,134.0377,4189.0
2021-05-27 13:20:00,137.66,137.75,137.62,137.74,4527.0,134.0279,134.1156,133.989,134.1058,4527.0
2021-05-27 13:25:00,137.7,137.72,137.55,137.58,4665.0,134.0669,134.0864,133.9208,133.9501,4665.0
2021-05-27 13:30:00,137.57,137.61,137.52,137.55,2649.0,133.9403,133.9793,133.8916,133.9208,2649.0
2021-05-27 13:35:00,137.59,137.63,137.48,137.63,8649.0,133.9598,133.9987,133.8527,133.9987,8649.0
2021-05-27 13:40:00,137.62,137.65,137.54,137.6,4886.0,133.989,134.0182,133.9111,133.9695,4886.0
2021-05-27 13:45:00,137.63,137.64,137.55,137.61,5791.0,133.9987,134.0085,133.9208,133.9793,5791.0
2021-05-27 13:50:00,137.53,137.56,137.51,137.52,3509.0,133.9014,133.9306,133.8819,133.8916,3509.0
2021-05-27 13:55:00,137.51,137.53,137.45,137.45,8934.0,133.8819,133.9014,133.8235,133.8235,8934.0
2021-05-27 14:00:00,137.44,137.52,137.38,137.43,7198.0,133.8138,133.8916,133.7553,133.804,7198.0
2021-05-27 14:05:00,137.46,137.5,137.42,137.49,9771.0,133.8332,133.8722,133.7943,133.8624,9771.0
2021-05-27 14:10:00,137.44,137.53,137.39,137.49,23379.0,133.8138,133.9014,133.7651,133.8624,23379.0
2021-05-27 14:15:00,137.46,137.51,137.42,137.5,15783.0,133.8332,133.8819,133.7943,133.8722,15783.0
2021-05-27 14:20:00,137.51,137.63,137.46,137.63,30011.0,133.8819,133.9987,133.8332,133.9987,30011.0
2021-05-27 14:25:00,137.64,137.72,137.59,137.63,15689.0,134.0085,134.0864,133.9598,133.9987,15689.0
2021-05-27 14:30:00,137.64,137.69,137.61,137.64,14133.0,134.0085,134.0572,133.9793,134.0085,14133.0
2021-05-27 14:35:00,137.64,137.71,137.51,137.52,15510.0,134.0085,134.0766,133.8819,133.8916,15510.0
2021-05-27 14:40:00,137.52,137.54,137.42,137.49,13214.0,133.8916,133.9111,133.7943,133.8624,13214.0
2021-05-27 14:45:00,137.47,137.47,137.28,137.43,14019.0,133.843,133.843,133.658,133.804,14019.0
2021-05-27 14:50:00,137.41,137.47,137.34,137.45,16923.0,133.7845,133.843,133.7164,133.8235,16923.0
2021-05-27 14:55:00,137.45,137.52,137.36,137.37,13563.0,133.8235,133.8916,133.7359,133.7456,13563.0
2021-05-27 15:00:00,137.35,137.37,137.2,137.21,14939.0,133.7261,133.7456,133.5801,133.5898,14939.0
2021-05-27 15:05:00,137.21,137.22,137.11,137.16,12143.0,133.5898,133.5996,133.4925,133.5411,12143.0
2021-05-27 15:10:00,137.16,137.34,137.14,137.3,13169.0,133.5411,133.7164,133.5217,133.6774,13169.0
2021-05-27 15:15:00,137.3,137.38,137.28,137.32,20079.0,133.6774,133.7553,133.658,133.6969,20079.0
2021-05-27 15:20:00,137.31,137.39,137.28,137.39,23800.0,133.6872,133.7651,133.658,133.7651,23800.0
2021-05-27 15:25:00,137.38,137.44,137.24,137.3,25551.0,133.7553,133.8138,133.619,133.6774,25551.0
2021-05-27 15:30:00,137.32,137.33,137.19,137.22,29226.0,133.6969,133.7067,133.5703,133.5996,29226.0
2021-05-27 15:35:00,137.22,137.35,137.18,137.28,46135.0,133.5996,133.7261,133.5606,133.658,46135.0
2021-05-27 15:40:00,137.28,137.51,137.24,137.39,55406.0,133.658,133.8819,133.619,133.7651,55406.0
2021-05-27 15:45:00,137.38,137.39,137.22,137.25,65795.0,133.7553,133.7651,133.5996,133.6288,65795.0
2021-05-27 15:50:00,137.28,137.5,137.26,137.46,162264.0,133.658,133.8722,133.6385,133.8332,162264.0
2021-05-27 15:55:00,137.45,137.84,137.4,137.55,284669.0,133.8235,134.2032,133.7748,133.9208,284669.0
2021-05-28 09:30:00,138.6,138.91,138.12,138.58,44712.0,134.9431,135.245,134.4758,134.9237,44712.0
2021-05-28 09:35:00,138.57,138.66,138.36,138.37,7394.0,134.9139,135.0016,134.7095,134.7192,7394.0
2021-05-28 09:40:00,138.36,138.53,138.19,138.19,7293.0,134.7095,134.875,134.544,134.544,7293.0
2021-05-28 09:45:00,138.25,138.54,138.17,138.17,9586.0,134.6024,134.8847,134.5245,134.5245,9586.0
2021-05-28 09:50:00,138.13,138.37,138.0,138.36,10744.0,134.4855,134.7192,134.359,134.7095,10744.0
2021-05-28 09:55:00,138.34,138.76,138.28,138.76,10005.0,134.69,135.0989,134.6316,135.0989,10005.0
2021-05-28 10:00:00,138.75,138.97,138.7,138.85,8999.0,135.0892,135.3034,135.0405,135.1865,8999.0
2021-05-28 10:05:00,138.86,139.1,138.82,139.07,10424.0,135.1963,135.43,135.1573,135.4007,10424.0
2021-05-28 10:10:00,139.06,139.21,139.02,139.13,13702.0,135.391,135.5371,135.3521,135.4592,13702.0
2021-05-28 10:15:00,139.1,139.15,138.85,138.86,7580.0,135.43,135.4786,135.1865,135.1963,7580.0
2021-05-28 10:20:00,138.86,139.0,138.81,138.91,9464.0,135.1963,135.3326,135.1476,135.245,9464.0
2021-05-28 10:25:00,138.9,138.91,138.77,138.89,14556.0,135.2352,135.245,135.1087,135.2255,14556.0
2021-05-28 10:30:00,138.86,138.96,138.84,138.92,4887.0,135.1963,135.2936,135.1768,135.2547,4887.0
2021-05-28 10:35:00,138.95,138.97,138.82,138.89,7083.0,135.2839,135.3034,135.1573,135.2255,7083.0
2021-05-28 10:40:00,138.87,139.06,138.81,138.93,13332.0,135.206,135.391,135.1476,135.2644,13332.0
2021-05-28 10:45:00,138.96,138.96,138.81,138.81,6011.0,135.2936,135.2936,135.1476,135.1476,6011.0
2021-05-28 10:50:00,138.84,138.9,138.8,138.86,4384.0,135.1768,135.2352,135.1379,135.1963,4384.0
2021-05-28 10:55:00,138.88,138.95,138.85,138.86,10152.0,135.2158,135.2839,135.1865,135.1963,10152.0
2021-05-28 11:00:00,138.8,138.84,138.74,138.84,7908.0,135.1379,135.1768,135.0795,135.1768,7908.0
2021-05-28 11:05:00,138.87,138.9,138.72,138.72,4062.0,135.206,135.2352,135.06,135.06,4062.0
2021-05-28 11:10:00,138.75,138.78,138.73,138.78,3008.0,135.0892,135.1184,135.0697,135.1184,3008.0
2021-05-28 11:15:00,138.78,138.84,138.78,138.81,4782.0,135.1184,135.1768,135.1184,135.1476,4782.0
2021-05-28 11:20:00,138.81,138.81,138.7,138.73,5485.0,135.1476,135.1476,135.0405,135.0697,5485.0
2021-05-28 11:25:00,138.74,138.79,138.72,138.75,3398.0,135.0795,135.1281,135.06,135.0892,3398.0
2021-05-28 11:30:00,138.77,138.81,138.73,138.75,3440.0,135.1087,135.1476,135.0697,135.0892,3440.0
2021-05-28 11:35:00,138.77,138.97,138.77,138.93,5371.0,135.1087,135.3034,135.1087,135.2644,5371.0
2021-05-28 11:40:00,138.93,139.04,138.93,139.0,4769.0,135.2644,135.3715,135.2644,135.3326,4769.0
2021-05-28 11:45:00,138.98,139.01,138.93,138.98,4519.0,135.3131,135.3423,135.2644,135.3131,4519.0
2021-05-28 11:50:00,138.98,139.05,138.98,139.05,3547.0,135.3131,135.3813,135.3131,135.3813,3547.0
2021-05-28 11:55:00,139.06,139.09,138.89,138.91,6559.0,135.391,135.4202,135.2255,135.245,6559.0
2021-05-28 12:00:00,138.89,138.95,138.78,138.79,5642.0,135.2255,135.2839,135.1184,135.1281,5642.0
2021-05-28 12:05:00,138.81,138.93,138.81,138.85,4647.0,135.1476,135.2644,135.1476,135.1865,4647.0
2021-05-28 12:10:00,138.82,138.82,138.68,138.74,5627.0,135.1573,135.1573,135.021,135.0795,5627.0
2021-05-28 12:15:00,138.73,138.77,138.71,138.74,3051.0,135.0697,135.1087,135.0502,135.0795,3051.0
2021-05-28 12:20:00,138.74,138.74,138.58,138.61,3163.0,135.0795,135.0795,134.9237,134.9529,3163.0
2021-05-28 12:25:00,138.59,138.61,138.46,138.49,5937.0,134.9334,134.9529,134.8068,134.836,5937.0
2021-05-28 12:30:00,138.47,138.53,138.4,138.41,3014.0,134.8166,134.875,134.7484,134.7582,3014.0
2021-05-28 12:35:00,138.43,138.63,138.39,138.6,8835.0,134.7776,134.9724,134.7387,134.9431,8835.0
2021-05-28 12:40:00,138.59,138.6,138.49,138.49,4865.0,134.9334,134.9431,134.836,134.836,4865.0
2021-05-28 12:45:00,138.48,138.5,138.32,138.39,8024.0,134.8263,134.8458,134.6705,134.7387,8024.0
2021-05-28 12:50:00,138.39,138.41,138.35,138.38,3404.0,134.7387,134.7582,134.6997,134.729,3404.0
2021-05-28 12:55:00,138.38,138.43,138.32,138.42,4522.0,134.729,134.7776,134.6705,134.7679,4522.0
2021-05-28 13:00:00,138.45,138.51,138.45,138.45,3340.0,134.7971,134.8555,134.7971,134.7971,3340.0
2021-05-28 13:05:00,138.45,138.45,138.38,138.41,2128.0,134.7971,134.7971,134.729,134.7582,2128.0
2021-05-28 13:10:00,138.39,138.44,138.31,138.37,5675.0,134.7387,134.7874,134.6608,134.7192,5675.0
2021-05-28 13:15:00,138.4,138.47,138.4,138.43,7122.0,134.7484,134.8166,134.7484,134.7776,7122.0
2021-05-28 13:20:00,138.46,138.46,138.38,138.43,4263.0,134.8068,134.8068,134.729,134.7776,4263.0
2021-05-28 13:25:00,138.44,138.44,138.37,138.42,5846.0,134.7874,134.7874,134.7192,134.7679,5846.0
2021-05-28 13:30:00,138.4,138.44,138.38,138.44,8260.0,134.7484,134.7874,134.729,134.7874,8260.0
2021-05-28 13:35:00,138.43,138.5,138.37,138.37,6740.0,134.7776,134.8458,134.7192,134.7192,6740.0
2021-05-28 13:40:00,138.32,138.33,138.28,138.3,3812.0,134.6705,134.6803,134.6316,134.6511,3812.0
2021-05-28 13:45:00,138.28,138.28,138.12,138.19,4117.0,134.6316,134.6316,134.4758,134.544,4117.0
2021-05-28 13:50:00,138.18,138.28,138.18,138.27,5654.0,134.5342,134.6316,134.5342,134.6219,5654.0
2021-05-28 13:55:00,138.25,138.29,138.2,138.28,3758.0,134.6024,134.6413,134.5537,134.6316,3758.0
2021-05-28 14:00:00,138.32,138.36,138.29,138.31,3657.0,134.6705,134.7095,134.6413,134.6608,3657.0
2021-05-28 14:05:00,138.3,138.3,138.19,138.2,4365.0,134.6511,134.6511,134.544,134.5537,4365.0
2021-05-28 14:10:00,138.21,138.23,138.14,138.23,3563.0,134.5634,134.5829,134.4953,134.5829,3563.0
2021-05-28 14:15:00,138.25,138.28,138.17,138.21,6365.0,134.6024,134.6316,134.5245,134.5634,6365.0
2021-05-28 14:20:00,138.2,138.26,138.14,138.26,4616.0,134.5537,134.6121,134.4953,134.6121,4616.0
2021-05-28 14:25:00,138.26,138.44,138.25,138.44,6194.0,134.6121,134.7874,134.6024,134.7874,6194.0
2021-05-28 14:30:00,138.45,138.45,138.33,138.42,2550.0,134.7971,134.7971,134.6803,134.7679,2550.0
2021-05-28 14:35:00,138.41,138.44,138.34,138.34,4606.0,134.7582,134.7874,134.69,134.69,4606.0
2021-05-28 14:40:00,138.34,138.4,138.34,138.4,1927.0,134.69,134.7484,134.69,134.7484,1927.0
2021-05-28 14:45:00,138.38,138.46,138.37,138.45,4154.0,134.729,134.8068,134.7192,134.7971,4154.0
2021-05-28 14:50:00,138.45,138.45,138.35,138.38,9515.0,134.7971,134.7971,134.6997,134.729,9515.0
2021-05-28 14:55:00,138.39,138.42,138.31,138.36,6653.0,134.7387,134.7679,134.6608,134.7095,6653.0
2021-05-28 15:00:00,138.36,138.36,138.22,138.31,6149.0,134.7095,134.7095,134.5732,134.6608,6149.0
2021-05-28 15:05:00,138.29,138.36,138.29,138.36,4994.0,134.6413,134.7095,134.6413,134.7095,4994.0
2021-05-28 15:10:00,138.34,138.34,138.27,138.29,4129.0,134.69,134.69,134.6219,134.6413,4129.0
2021-05-28 15:15:00,138.29,138.35,138.24,138.25,6313.0,134.6413,134.6997,134.5926,134.6024,6313.0
2021-05-28 15:20:00,138.25,138.28,138.21,138.25,6544.0,134.6024,134.6316,134.5634,134.6024,6544.0
2021-05-28 15:25:00,138.25,138.33,138.17,138.33,8575.0,134.6024,134.6803,134.5245,134.6803,8575.0
2021-05-28 15:30:00,138.33,138.4,138.27,138.29,14155.0,134.6803,134.7484,134.6219,134.6413,14155.0
2021-05-28 15:35:00,138.28,138.35,138.2,138.21,15849.0,134.6316,134.6997,134.5537,134.5634,15849.0
2021-05-28 15:40:00,138.2,138.2,138.12,138.19,14318.0,134.5537,134.5537,134.4758,134.544,14318.0
2021-05-28 15:45:00,138.19,138.3,138.16,138.24,30178.0,134.544,134.6511,134.5148,134.5926,30178.0
2021-05-28 15:50:00,138.24,138.31,138.16,138.22,47081.0,134.5926,134.6608,134.5148,134.5732,47081.0
2021-05-28 15:55:00,138.22,138.45,138.14,138.2,103820.0,134.5732,134.7971,134.4953,134.5537,103820.0
2021-06-01 09:30:00,139.17,140.32,138.92,139.55,88805.0,135.4981,136.6178,135.2547,135.8681,88805.0
2021-06-01 09:35:00,139.41,139.5,138.36,138.37,14845.0,135.7318,135.8194,134.7095,134.7192,14845.0
2021-06-01 09:40:00,138.38,138.38,137.72,137.72,9097.0,134.729,134.729,134.0864,134.0864,9097.0
2021-06-01 09:45:00,137.76,138.02,137.64,137.64,14072.0,134.1253,134.3784,134.0085,134.0085,14072.0
2021-06-01 09:50:00,137.7,137.7,137.09,137.2,10663.0,134.0669,134.0669,133.473,133.5801,10663.0
2021-06-01 09:55:00,137.2,137.25,137.09,137.22,11588.0,133.5801,133.6288,133.473,133.5996,11588.0
2021-06-01 10:00:00,137.22,137.35,137.11,137.11,17332.0,133.5996,133.7261,133.4925,133.4925,17332.0
2021-06-01 10:05:00,137.06,137.24,136.94,136.94,20935.0,133.4438,133.619,133.3269,133.3269,20935.0
2021-06-01 10:10:00,136.96,136.98,136.17,136.2,29081.0,133.3464,133.3659,132.5773,132.6065,29081.0
2021-06-01 10:15:00,136.12,136.44,136.0,136.4,30686.0,132.5286,132.8401,132.4117,132.8012,30686.0
2021-06-01 10:20:00,136.37,136.37,136.0,136.25,16247.0,132.772,132.772,132.4117,132.6551,16247.0
2021-06-01 10:25:00,136.25,136.25,135.82,135.87,9350.0,132.6551,132.6551,132.2365,132.2852,9350.0
2021-06-01 10:30:00,135.9,136.17,135.82,136.0,24731.0,132.3144,132.5773,132.2365,132.4117,24731.0
2021-06-01 10:35:00,136.05,136.19,136.02,136.15,7293.0,132.4604,132.5967,132.4312,132.5578,7293.0
2021-06-01 10:40:00,136.14,136.33,136.1,136.27,11187.0,132.5481,132.733,132.5091,132.6746,11187.0
2021-06-01 10:45:00,136.22,136.26,135.93,135.93,7546.0,132.6259,132.6649,132.3436,132.3436,7546.0
2021-06-01 10:50:00,135.9,135.95,135.57,135.73,33145.0,132.3144,132.3631,131.9931,132.1489,33145.0
2021-06-01 10:55:00,135.73,136.19,135.73,136.11,6334.0,132.1489,132.5967,132.1489,132.5188,6334.0
2021-06-01 11:00:00,136.09,136.12,135.97,136.05,7359.0,132.4994,132.5286,132.3825,132.4604,7359.0
2021-06-01 11:05:00,136.06,136.25,136.03,136.11,9169.0,132.4702,132.6551,132.441,132.5188,9169.0
2021-06-01 11:10:00,136.12,136.34,136.12,136.14,17294.0,132.5286,132.7428,132.5286,132.5481,17294.0
2021-06-01 11:15:00,136.15,136.33,136.1,136.33,3025.0,132.5578,132.733,132.5091,132.733,3025.0
2021-06-01 11:20:00,136.39,136.68,136.36,136.68,8413.0,132.7915,133.0738,132.7622,133.0738,8413.0
2021-06-01 11:25:00,136.68,136.68,136.42,136.5,6602.0,133.0738,133.0738,132.8207,132.8986,6602.0
2021-06-01 11:30:00,136.5,136.56,136.36,136.41,6165.0,132.8986,132.957,132.7622,132.8109,6165.0
2021-06-01 11:35:00,136.44,136.68,136.44,136.56,8280.0,132.8401,133.0738,132.8401,132.957,8280.0
2021-06-01 11:40:00,136.57,136.92,136.51,136.75,22967.0,132.9667,133.3075,132.9083,133.142,22967.0
2021-06-01 11:45:00,136.71,136.78,136.68,136.73,22156.0,133.103,133.1712,133.0738,133.1225,22156.0
2021-06-01 11:50:00,136.71,136.71,136.53,136.54,8948.0,133.103,133.103,132.9278,132.9375,8948.0
2021-06-01 11:55:00,136.52,136.54,136.37,136.47,6187.0,132.918,132.9375,132.772,132.8693,6187.0
2021-06-01 12:00:00,136.4,136.47,136.28,136.47,11189.0,132.8012,132.8693,132.6844,132.8693,11189.0
2021-06-01 12:05:00,136.49,136.62,136.45,136.59,6866.0,132.8888,133.0154,132.8499,132.9862,6866.0
2021-06-01 12:10:00,136.64,136.64,136.46,136.49,7720.0,133.0349,133.0349,132.8596,132.8888,7720.0
2021-06-01 12:15:00,136.53,136.63,136.49,136.6,5244.0,132.9278,133.0251,132.8888,132.9959,5244.0
2021-06-01 12:20:00,136.64,136.82,136.63,136.82,10118.0,133.0349,133.2101,133.0251,133.2101,10118.0
2021-06-01 12:25:00,136.79,137.02,136.79,136.97,12834.0,133.1809,133.4048,133.1809,133.3562,12834.0
2021-06-01 12:30:00,136.94,137.02,136.9,136.99,4393.0,133.3269,133.4048,133.288,133.3756,4393.0
2021-06-01 12:35:00,137.01,137.26,137.01,137.16,7996.0,133.3951,133.6385,133.3951,133.5411,7996.0
2021-06-01 12:40:00,137.12,137.18,137.07,137.18,2856.0,133.5022,133.5606,133.4535,133.5606,2856.0
2021-06-01 12:45:00,137.24,137.24,137.07,137.09,4507.0,133.619,133.619,133.4535,133.473,4507.0
2021-06-01 12:50:00,137.07,137.13,137.01,137.09,5189.0,133.4535,133.5119,133.3951,133.473,5189.0
2021-06-01 12:55:00,137.09,137.12,137.05,137.12,5965.0,133.473,133.5022,133.434,133.5022,5965.0
2021-06-01 13:00:00,137.15,137.28,137.15,137.16,6325.0,133.5314,133.658,133.5314,133.5411,6325.0
2021-06-01 13:05:00,137.14,137.22,137.09,137.2,6432.0,133.5217,133.5996,133.473,133.5801,6432.0
2021-06-01 13:10:00,137.19,137.19,137.09,137.11,4701.0,133.5703,133.5703,133.473,133.4925,4701.0
2021-06-01 13:15:00,137.1,137.12,136.96,136.98,3439.0,133.4827,133.5022,133.3464,133.3659,3439.0
2021-06-01 13:20:00,136.97,137.16,136.97,137.13,5386.0,133.3562,133.5411,133.3562,133.5119,5386.0
2021-06-01 13:25:00,137.11,137.11,137.02,137.05,7862.0,133.4925,133.4925,133.4048,133.434,7862.0
2021-06-01 13:30:00,137.05,137.29,137.05,137.29,7339.0,133.434,133.6677,133.434,133.6677,7339.0
2021-06-01 13:35:00,137.29,137.49,137.26,137.49,8420.0,133.6677,133.8624,133.6385,133.8624,8420.0
2021-06-01 13:40:00,137.47,137.58,137.47,137.5,14212.0,133.843,133.9501,133.843,133.8722,14212.0
2021-06-01 13:45:00,137.52,137.6,137.48,137.52,7531.0,133.8916,133.9695,133.8527,133.8916,7531.0
2021-06-01 13:50:00,137.53,137.56,137.37,137.4,7097.0,133.9014,133.9306,133.7456,133.7748,7097.0
2021-06-01 13:55:00,137.42,137.54,137.42,137.54,11611.0,133.7943,133.9111,133.7943,133.9111,11611.0
2021-06-01 14:00:00,137.53,137.56,137.37,137.38,5658.0,133.9014,133.9306,133.7456,133.7553,5658.0
2021-06-01 14:05:00,137.37,137.39,137.34,137.35,7350.0,133.7456,133.7651,133.7164,133.7261,7350.0
2021-06-01 14:10:00,137.34,137.35,137.22,137.28,7245.0,133.7164,133.7261,133.5996,133.658,7245.0
2021-06-01 14:15:00,137.3,137.44,137.28,137.44,8541.0,133.6774,133.8138,133.658,133.8138,8541.0
2021-06-01 14:20:00,137.48,137.62,137.44,137.53,7839.0,133.8527,133.989,133.8138,133.9014,7839.0
2021-06-01 14:25:00,137.54,137.61,137.52,137.57,3495.0,133.9111,133.9793,133.8916,133.9403,3495.0
2021-06-01 14:30:00,137.55,137.76,137.54,137.7,7673.0,133.9208,134.1253,133.9111,134.0669,7673.0
2021-06-01 14:35:00,137.72,137.83,137.69,137.81,8818.0,134.0864,134.1935,134.0572,134.174,8818.0
2021-06-01 14:40:00,137.81,137.85,137.75,137.77,10545.0,134.174,134.2129,134.1156,134.135,10545.0
2021-06-01 14:45:00,137.77,137.82,137.73,137.74,6693.0,134.135,134.1837,134.0961,134.1058,6693.0
2021-06-01 14:50:00,137.73,137.82,137.73,137.8,5914.0,134.0961,134.1837,134.0961,134.1643,5914.0
2021-06-01 14:55:00,137.8,137.82,137.72,137.75,5673.0,134.1643,134.1837,134.0864,134.1156,5673.0
2021-06-01 15:00:00,137.74,137.74,137.66,137.69,9025.0,134.1058,134.1058,134.0279,134.0572,9025.0
2021-06-01 15:05:00,137.68,137.68,137.56,137.61,7822.0,134.0474,134.0474,133.9306,133.9793,7822.0
2021-06-01 15:10:00,137.59,137.59,137.5,137.53,5569.0,133.9598,133.9598,133.8722,133.9014,5569.0
2021-06-01 15:15:00,137.55,137.61,137.53,137.55,8035.0,133.9208,133.9793,133.9014,133.9208,8035.0
2021-06-01 15:20:00,137.58,137.64,137.57,137.6,10272.0,133.9501,134.0085,133.9403,133.9695,10272.0
2021-06-01 15:25:00,137.6,137.65,137.49,137.51,14130.0,133.9695,134.0182,133.8624,133.8819,14130.0
2021-06-01 15:30:00,137.5,137.56,137.38,137.4,19181.0,133.8722,133.9306,133.7553,133.7748,19181.0
2021-06-01 15:35:00,137.4,137.45,137.37,137.38,11883.0,133.7748,133.8235,133.7456,133.7553,11883.0
2021-06-01 15:40:00,137.37,137.39,137.33,137.36,16145.0,133.7456,133.7651,133.7067,133.7359,16145.0
2021-06-01 15:45:00,137.37,137.42,137.3,137.38,20855.0,133.7456,133.7943,133.6774,133.7553,20855.0
2021-06-01 15:50:00,137.36,137.37,137.1,137.22,40078.0,133.7359,133.7456,133.4827,133.5996,40078.0
2021-06-01 15:55:00,137.26,137.31,137.15,137.2,73997.0,133.6385,133.6872,133.5314,133.5801,73997.0
2021-06-02 09:30:00,137.12,138.22,136.93,137.07,27009.0,133.5022,134.5732,133.3172,133.4535,27009.0
2021-06-02 09:35:00,136.97,137.1,136.74,137.03,6370.0,133.3562,133.4827,133.1322,133.4146,6370.0
2021-06-02 09:40:00,137.2,137.66,137.11,137.37,20363.0,133.5801,134.0279,133.4925,133.7456,20363.0
2021-06-02 09:45:00,137.49,137.63,137.45,137.6,9442.0,133.8624,133.9987,133.8235,133.9695,9442.0
2021-06-02 09:50:00,137.66,137.73,137.47,137.53,4154.0,134.0279,134.0961,133.843,133.9014,4154.0
2021-06-02 09:55:00,137.57,137.67,137.53,137.58,4215.0,133.9403,134.0377,133.9014,133.9501,4215.0
2021-06-02 10:00:00,137.61,137.71,137.45,137.45,10166.0,133.9793,134.0766,133.8235,133.8235,10166.0
2021-06-02 10:05:00,137.49,137.72,137.41,137.68,5560.0,133.8624,134.0864,133.7845,134.0474,5560.0
2021-06-02 10:10:00,137.67,137.8,137.67,137.73,11817.0,134.0377,134.1643,134.0377,134.0961,11817.0
2021-06-02 10:15:00,137.74,137.91,137.74,137.84,7055.0,134.1058,134.2714,134.1058,134.2032,7055.0
2021-06-02 10:20:00,137.86,138.02,137.78,138.0,5684.0,134.2227,134.3784,134.1448,134.359,5684.0
2021-06-02 10:25:00,137.98,138.04,137.84,137.92,14704.0,134.3395,134.3979,134.2032,134.2811,14704.0
2021-06-02 10:30:00,137.91,137.93,137.87,137.91,5302.0,134.2714,134.2908,134.2324,134.2714,5302.0
2021-06-02 10:35:00,137.89,137.91,137.77,137.78,6809.0,134.2519,134.2714,134.135,134.1448,6809.0
2021-06-02 10:40:00,137.8,138.06,137.8,137.97,8460.0,134.1643,134.4174,134.1643,134.3298,8460.0
2021-06-02 10:45:00,137.99,138.06,137.95,138.0,7813.0,134.3492,134.4174,134.3103,134.359,7813.0
2021-06-02 10:50:00,138.0,138.0,137.89,137.94,5899.0,134.359,134.359,134.2519,134.3006,5899.0
2021-06-02 10:55:00,137.94,137.96,137.78,137.84,6907.0,134.3006,134.32,134.1448,134.2032,6907.0
2021-06-02 11:00:00,137.81,138.04,137.73,137.97,11896.0,134.174,134.3979,134.0961,134.3298,11896.0
2021-06-02 11:05:00,138.01,138.01,137.79,137.93,5217.0,134.3687,134.3687,134.1545,134.2908,5217.0
2021-06-02 11:10:00,137.89,138.06,137.89,138.03,5369.0,134.2519,134.4174,134.2519,134.3882,5369.0
2021-06-02 11:15:00,138.05,138.07,137.89,137.89,3249.0,134.4077,134.4271,134.2519,134.2519,3249.0
2021-06-02 11:20:00,137.85,137.9,137.79,137.8,3619.0,134.2129,134.2616,134.1545,134.1643,3619.0
2021-06-02 11:25:00,137.79,137.79,137.73,137.78,3606.0,134.1545,134.1545,134.0961,134.1448,3606.0
2021-06-02 11:30:00,137.78,137.88,137.77,137.87,10880.0,134.1448,134.2421,134.135,134.2324,10880.0
2021-06-02 11:35:00,137.88,137.98,137.84,137.89,8885.0,134.2421,134.3395,134.2032,134.2519,8885.0
2021-06-02 11:40:00,137.88,137.92,137.86,137.86,6213.0,134.2421,134.2811,134.2227,134.2227,6213.0
2021-06-02 11:45:00,137.81,137.88,137.81,137.84,4912.0,134.174,134.2421,134.174,134.2032,4912.0
2021-06-02 11:50:00,137.83,137.91,137.81,137.89,10199.0,134.1935,134.2714,134.174,134.2519,10199.0
2021-06-02 11:55:00,137.89,137.89,137.83,137.88,5661.0,134.2519,134.2519,134.1935,134.2421,5661.0
2021-06-02 12:00:00,137.88,137.88,137.81,137.86,5620.0,134.2421,134.2421,134.174,134.2227,5620.0
2021-06-02 12:05:00,137.83,137.85,137.74,137.74,3606.0,134.1935,134.2129,134.1058,134.1058,3606.0
2021-06-02 12:10:00,137.75,137.75,137.67,137.72,4373.0,134.1156,134.1156,134.0377,134.0864,4373.0
2021-06-02 12:15:00,137.75,137.75,137.51,137.51,8224.0,134.1156,134.1156,133.8819,133.8819,8224.0
2021-06-02 12:20:00,137.48,137.57,137.39,137.4,9499.0,133.8527,133.9403,133.7651,133.7748,9499.0
2021-06-02 12:25:00,137.37,137.4,137.12,137.2,7069.0,133.7456,133.7748,133.5022,133.5801,7069.0
2021-06-02 12:30:00,137.19,137.19,137.09,137.13,5242.0,133.5703,133.5703,133.473,133.5119,5242.0
2021-06-02 12:35:00,137.11,137.13,136.99,137.09,6285.0,133.4925,133.5119,133.3756,133.473,6285.0
2021-06-02 12:40:00,137.07,137.13,137.07,137.08,7913.0,133.4535,133.5119,133.4535,133.4632,7913.0
2021-06-02 12:45:00,137.07,137.2,136.99,137.2,10657.0,133.4535,133.5801,133.3756,133.5801,10657.0
2021-06-02 12:50:00,137.17,137.17,136.99,136.99,3985.0,133.5509,133.5509,133.3756,133.3756,3985.0
2021-06-02 12:55:00,136.93,137.0,136.93,136.93,4786.0,133.3172,133.3854,133.3172,133.3172,4786.0
2021-06-02 13:00:00,136.92,136.92,136.78,136.78,3309.0,133.3075,133.3075,133.1712,133.1712,3309.0
2021-06-02 13:05:00,136.76,136.78,136.69,136.75,5684.0,133.1517,133.1712,133.0835,133.142,5684.0
2021-06-02 13:10:00,136.75,136.8,136.64,136.65,12043.0,133.142,133.1906,133.0349,133.0446,12043.0
2021-06-02 13:15:00,136.66,136.66,136.57,136.57,4327.0,133.0543,133.0543,132.9667,132.9667,4327.0
2021-06-02 13:20:00,136.57,136.64,136.52,136.53,5580.0,132.9667,133.0349,132.918,132.9278,5580.0
2021-06-02 13:25:00,136.52,136.57,136.49,136.53,6306.0,132.918,132.9667,132.8888,132.9278,6306.0
2021-06-02 13:30:00,136.49,136.64,136.48,136.59,4902.0,132.8888,133.0349,132.8791,132.9862,4902.0
2021-06-02 13:35:00,136.61,136.67,136.59,136.64,3728.0,133.0057,133.0641,132.9862,133.0349,3728.0
2021-06-02 13:40:00,136.63,136.65,136.56,136.56,3432.0,133.0251,133.0446,132.957,132.957,3432.0
2021-06-02 13:45:00,136.55,136.66,136.52,136.53,6336.0,132.9472,133.0543,132.918,132.9278,6336.0
2021-06-02 13:50:00,136.54,136.66,136.5,136.66,5973.0,132.9375,133.0543,132.8986,133.0543,5973.0
2021-06-02 13:55:00,136.65,136.65,136.53,136.56,4239.0,133.0446,133.0446,132.9278,132.957,4239.0
2021-06-02 14:00:00,136.56,136.61,136.52,136.59,4299.0,132.957,133.0057,132.918,132.9862,4299.0
2021-06-02 14:05:00,136.58,136.62,136.48,136.51,7311.0,132.9764,133.0154,132.8791,132.9083,7311.0
2021-06-02 14:10:00,136.54,136.54,136.45,136.45,2861.0,132.9375,132.9375,132.8499,132.8499,2861.0
2021-06-02 14:15:00,136.45,136.55,136.42,136.51,5306.0,132.8499,132.9472,132.8207,132.9083,5306.0
2021-06-02 14:20:00,136.5,136.59,136.46,136.46,4633.0,132.8986,132.9862,132.8596,132.8596,4633.0
2021-06-02 14:25:00,136.49,136.53,136.42,136.48,5945.0,132.8888,132.9278,132.8207,132.8791,5945.0
2021-06-02 14:30:00,136.5,136.52,136.46,136.46,4121.0,132.8986,132.918,132.8596,132.8596,4121.0
2021-06-02 14:35:00,136.47,136.49,136.34,136.4,6306.0,132.8693,132.8888,132.7428,132.8012,6306.0
2021-06-02 14:40:00,136.42,136.42,136.27,136.27,5107.0,132.8207,132.8207,132.6746,132.6746,5107.0
2021-06-02 14:45:00,136.29,136.29,136.17,136.18,8910.0,132.6941,132.6941,132.5773,132.587,8910.0
2021-06-02 14:50:00,136.18,136.19,136.06,136.07,6426.0,132.587,132.5967,132.4702,132.4799,6426.0
2021-06-02 14:55:00,136.04,136.14,135.99,136.0,8407.0,132.4507,132.5481,132.402,132.4117,8407.0
2021-06-02 15:00:00,136.0,136.04,135.88,135.96,14884.0,132.4117,132.4507,132.2949,132.3728,14884.0
2021-06-02 15:05:00,135.94,136.08,135.94,136.04,8810.0,132.3533,132.4896,132.3533,132.4507,8810.0
2021-06-02 15:10:00,136.03,136.09,135.97,136.04,29596.0,132.441,132.4994,132.3825,132.4507,29596.0
2021-06-02 15:15:00,136.06,136.11,135.99,136.0,7846.0,132.4702,132.5188,132.402,132.4117,7846.0
2021-06-02 15:20:00,136.0,136.2,135.99,136.1,10203.0,132.4117,132.6065,132.402,132.5091,10203.0
2021-06-02 15:25:00,136.09,136.09,135.99,136.03,6481.0,132.4994,132.4994,132.402,132.441,6481.0
2021-06-02 15:30:00,136.03,136.09,135.98,135.99,16548.0,132.441,132.4994,132.3923,132.402,16548.0
2021-06-02 15:35:00,135.97,136.05,135.91,136.05,13877.0,132.3825,132.4604,132.3241,132.4604,13877.0
2021-06-02 15:40:00,136.05,136.12,136.05,136.12,12928.0,132.4604,132.5286,132.4604,132.5286,12928.0
2021-06-02 15:45:00,136.13,136.14,135.99,135.99,20784.0,132.5383,132.5481,132.402,132.402,20784.0
2021-06-02 15:50:00,136.0,136.17,135.99,136.17,37756.0,132.4117,132.5773,132.402,132.5773,37756.0
2021-06-02 15:55:00,136.16,136.59,136.16,136.56,97048.0,132.5675,132.9862,132.5675,132.957,97048.0
2021-06-03 09:30:00,136.0,136.89,136.0,136.79,20987.0,132.4117,133.2783,132.4117,133.1809,20987.0
2021-06-03 09:35:00,136.76,136.91,136.4,136.41,11522.0,133.1517,133.2977,132.8012,132.8109,11522.0
2021-06-03 09:40:00,136.37,136.4,136.0,136.03,12823.0,132.772,132.8012,132.4117,132.441,12823.0
2021-06-03 09:45:00,135.99,136.11,135.74,135.89,19146.0,132.402,132.5188,132.1586,132.3046,19146.0
2021-06-03 09:50:00,135.88,136.14,135.83,135.92,16974.0,132.2949,132.5481,132.2462,132.3339,16974.0
2021-06-03 09:55:00,135.88,136.14,135.88,136.1,10676.0,132.2949,132.5481,132.2949,132.5091,10676.0
2021-06-03 10:00:00,136.08,136.54,136.08,136.43,17505.0,132.4896,132.9375,132.4896,132.8304,17505.0
2021-06-03 10:05:00,136.42,136.54,136.28,136.3,10555.0,132.8207,132.9375,132.6844,132.7038,10555.0
2021-06-03 10:10:00,136.32,136.43,136.29,136.41,5734.0,132.7233,132.8304,132.6941,132.8109,5734.0
2021-06-03 10:15:00,136.41,136.58,136.29,136.57,11136.0,132.8109,132.9764,132.6941,132.9667,11136.0
2021-06-03 10:20:00,136.57,136.63,136.44,136.51,6427.0,132.9667,133.0251,132.8401,132.9083,6427.0
2021-06-03 10:25:00,136.53,136.58,136.2,136.22,8299.0,132.9278,132.9764,132.6065,132.6259,8299.0
2021-06-03 10:30:00,136.15,136.29,136.11,136.29,4841.0,132.5578,132.6941,132.5188,132.6941,4841.0
2021-06-03 10:35:00,136.33,136.41,136.09,136.19,12606.0,132.733,132.8109,132.4994,132.5967,12606.0
2021-06-03 10:40:00,136.19,136.19,136.1,136.17,15412.0,132.5967,132.5967,132.5091,132.5773,15412.0
2021-06-03 10:45:00,136.16,136.53,136.14,136.41,9936.0,132.5675,132.9278,132.5481,132.8109,9936.0
2021-06-03 10:50:00,136.43,136.5,136.37,136.47,4815.0,132.8304,132.8986,132.772,132.8693,4815.0
2021-06-03 10:55:00,136.52,136.86,136.5,136.84,9454.0,132.918,133.2491,132.8986,133.2296,9454.0
2021-06-03 11:00:00,136.83,136.89,136.74,136.78,7335.0,133.2198,133.2783,133.1322,133.1712,7335.0
2021-06-03 11:05:00,136.81,136.89,136.74,136.79,5643.0,133.2004,133.2783,133.1322,133.1809,5643.0
2021-06-03 11:10:00,136.8,136.8,136.69,136.74,5326.0,133.1906,133.1906,133.0835,133.1322,5326.0
2021-06-03 11:15:00,136.71,136.73,136.55,136.56,5969.0,133.103,133.1225,132.9472,132.957,5969.0
2021-06-03 11:20:00,136.57,136.64,136.5,136.6,4990.0,132.9667,133.0349,132.8986,132.9959,4990.0
2021-06-03 11:25:00,136.54,136.63,136.41,136.59,5889.0,132.9375,133.0251,132.8109,132.9862,5889.0
2021-06-03 11:30:00,136.59,136.66,136.55,136.58,4307.0,132.9862,133.0543,132.9472,132.9764,4307.0
2021-06-03 11:35:00,136.58,136.64,136.51,136.51,4692.0,132.9764,133.0349,132.9083,132.9083,4692.0
2021-06-03 11:40:00,136.53,136.53,136.44,136.49,2786.0,132.9278,132.9278,132.8401,132.8888,2786.0
2021-06-03 11:45:00,136.49,136.53,136.44,136.46,3828.0,132.8888,132.9278,132.8401,132.8596,3828.0
2021-06-03 11:50:00,136.44,136.49,136.37,136.49,4762.0,132.8401,132.8888,132.772,132.8888,4762.0
2021-06-03 11:55:00,136.49,136.52,136.45,136.51,5052.0,132.8888,132.918,132.8499,132.9083,5052.0
2021-06-03 12:00:00,136.53,136.59,136.41,136.43,6599.0,132.9278,132.9862,132.8109,132.8304,6599.0
2021-06-03 12:05:00,136.45,136.46,136.34,136.39,4132.0,132.8499,132.8596,132.7428,132.7915,4132.0
2021-06-03 12:10:00,136.37,136.38,136.29,136.3,8710.0,132.772,132.7817,132.6941,132.7038,8710.0
2021-06-03 12:15:00,136.3,136.43,136.29,136.42,6460.0,132.7038,132.8304,132.6941,132.8207,6460.0
2021-06-03 12:20:00,136.41,136.41,136.28,136.3,6119.0,132.8109,132.8109,132.6844,132.7038,6119.0
2021-06-03 12:25:00,136.29,136.29,136.2,136.22,4341.0,132.6941,132.6941,132.6065,132.6259,4341.0
2021-06-03 12:30:00,136.24,136.33,136.22,136.29,4443.0,132.6454,132.733,132.6259,132.6941,4443.0
2021-06-03 12:35:00,136.3,136.5,136.3,136.5,7212.0,132.7038,132.8986,132.7038,132.8986,7212.0
2021-06-03 12:40:00,136.51,136.6,136.49,136.55,5068.0,132.9083,132.9959,132.8888,132.9472,5068.0
2021-06-03 12:45:00,136.55,136.61,136.54,136.56,5412.0,132.9472,133.0057,132.9375,132.957,5412.0
2021-06-03 12:50:00,136.55,136.55,136.4,136.41,4865.0,132.9472,132.9472,132.8012,132.8109,4865.0
2021-06-03 12:55:00,136.42,136.44,136.37,136.43,5203.0,132.8207,132.8401,132.772,132.8304,5203.0
2021-06-03 13:00:00,136.4,136.43,136.35,136.39,6555.0,132.8012,132.8304,132.7525,132.7915,6555.0
2021-06-03 13:05:00,136.38,136.48,136.29,136.42,9704.0,132.7817,132.8791,132.6941,132.8207,9704.0
2021-06-03 13:10:00,136.46,136.51,136.35,136.37,3816.0,132.8596,132.9083,132.7525,132.772,3816.0
2021-06-03 13:15:00,136.37,136.45,136.36,136.42,3812.0,132.772,132.8499,132.7622,132.8207,3812.0
2021-06-03 13:20:00,136.42,136.46,136.41,136.45,3057.0,132.8207,132.8596,132.8109,132.8499,3057.0
2021-06-03 13:25:00,136.47,136.54,136.47,136.48,3381.0,132.8693,132.9375,132.8693,132.8791,3381.0
2021-06-03 13:30:00,136.48,136.51,136.42,136.44,4334.0,132.8791,132.9083,132.8207,132.8401,4334.0
2021-06-03 13:35:00,136.43,136.47,136.39,136.47,3561.0,132.8304,132.8693,132.7915,132.8693,3561.0
2021-06-03 13:40:00,136.48,136.54,136.45,136.5,4853.0,132.8791,132.9375,132.8499,132.8986,4853.0
2021-06-03 13:45:00,136.51,136.62,136.5,136.6,5850.0,132.9083,133.0154,132.8986,132.9959,5850.0
2021-06-03 13:50:00,136.61,136.66,136.59,136.6,3451.0,133.0057,133.0543,132.9862,132.9959,3451.0
2021-06-03 13:55:00,136.61,136.65,136.56,136.61,2957.0,133.0057,133.0446,132.957,133.0057,2957.0
2021-06-03 14:00:00,136.6,136.6,136.52,136.6,2181.0,132.9959,132.9959,132.918,132.9959,2181.0
2021-06-03 14:05:00,136.59,136.61,136.54,136.58,5455.0,132.9862,133.0057,132.9375,132.9764,5455.0
2021-06-03 14:10:00,136.55,136.57,136.5,136.56,3639.0,132.9472,132.9667,132.8986,132.957,3639.0
2021-06-03 14:15:00,136.58,136.63,136.54,136.62,4151.0,132.9764,133.0251,132.9375,133.0154,4151.0
2021-06-03 14:20:00,136.62,136.62,136.52,136.55,4658.0,133.0154,133.0154,132.918,132.9472,4658.0
2021-06-03 14:25:00,136.51,136.56,136.47,136.5,4559.0,132.9083,132.957,132.8693,132.8986,4559.0
2021-06-03 14:30:00,136.5,136.58,136.5,136.52,4105.0,132.8986,132.9764,132.8986,132.918,4105.0
2021-06-03 14:35:00,136.52,136.57,136.49,136.5,3133.0,132.918,132.9667,132.8888,132.8986,3133.0
2021-06-03 14:40:00,136.52,136.55,136.48,136.5,2439.0,132.918,132.9472,132.8791,132.8986,2439.0
2021-06-03 14:45:00,136.49,136.54,136.42,136.51,7190.0,132.8888,132.9375,132.8207,132.9083,7190.0
2021-06-03 14:50:00,136.48,136.54,136.45,136.54,2096.0,132.8791,132.9375,132.8499,132.9375,2096.0
2021-06-03 14:55:00,136.55,136.55,136.47,136.5,3466.0,132.9472,132.9472,132.8693,132.8986,3466.0
2021-06-03 15:00:00,136.49,136.55,136.49,136.49,4329.0,132.8888,132.9472,132.8888,132.8888,4329.0
2021-06-03 15:05:00,136.5,136.53,136.47,136.51,2503.0,132.8986,132.9278,132.8693,132.9083,2503.0
2021-06-03 15:10:00,136.51,136.55,136.49,136.55,4166.0,132.9083,132.9472,132.8888,132.9472,4166.0
2021-06-03 15:15:00,136.54,136.56,136.49,136.51,6607.0,132.9375,132.957,132.8888,132.9083,6607.0
2021-06-03 15:20:00,136.5,136.57,136.46,136.54,4078.0,132.8986,132.9667,132.8596,132.9375,4078.0
2021-06-03 15:25:00,136.53,136.63,136.53,136.63,5791.0,132.9278,133.0251,132.9278,133.0251,5791.0
2021-06-03 15:30:00,136.64,136.75,136.63,136.7,8810.0,133.0349,133.142,133.0251,133.0933,8810.0
2021-06-03 15:35:00,136.71,136.71,136.62,136.66,7685.0,133.103,133.103,133.0154,133.0543,7685.0
2021-06-03 15:40:00,136.63,136.66,136.52,136.53,11912.0,133.0251,133.0543,132.918,132.9278,11912.0
2021-06-03 15:45:00,136.52,136.52,136.41,136.43,13995.0,132.918,132.918,132.8109,132.8304,13995.0
2021-06-03 15:50:00,136.42,136.64,136.42,136.54,29514.0,132.8207,133.0349,132.8207,132.9375,29514.0
2021-06-03 15:55:00,136.53,136.54,136.36,136.41,71913.0,132.9278,132.9375,132.7622,132.8109,71913.0
2021-06-04 09:30:00,137.7,138.0,137.38,137.81,24002.0,134.0669,134.359,133.7553,134.174,24002.0
2021-06-04 09:35:00,137.92,137.92,137.41,137.6,6038.0,134.2811,134.2811,133.7845,133.9695,6038.0
2021-06-04 09:40:00,137.58,137.85,137.57,137.8,4753.0,133.9501,134.2129,133.9403,134.1643,4753.0
2021-06-04 09:45:00,137.76,137.85,137.66,137.85,4692.0,134.1253,134.2129,134.0279,134.2129,4692.0
2021-06-04 09:50:00,137.87,137.91,137.78,137.79,4203.0,134.2324,134.2714,134.1448,134.1545,4203.0
2021-06-04 09:55:00,137.87,138.11,137.83,138.09,10712.0,134.2324,134.4661,134.1935,134.4466,10712.0
2021-06-04 10:00:00,138.08,138.29,138.06,138.07,4319.0,134.4369,134.6413,134.4174,134.4271,4319.0
2021-06-04 10:05:00,138.09,138.27,137.99,138.25,11125.0,134.4466,134.6219,134.3492,134.6024,11125.0
2021-06-04 10:10:00,138.28,138.34,138.19,138.22,6430.0,134.6316,134.69,134.544,134.5732,6430.0
2021-06-04 10:15:00,138.2,138.27,138.02,138.03,6627.0,134.5537,134.6219,134.3784,134.3882,6627.0
2021-06-04 10:20:00,138.07,138.07,137.88,137.88,4255.0,134.4271,134.4271,134.2421,134.2421,4255.0
2021-06-04 10:25:00,137.85,137.86,137.72,137.82,4997.0,134.2129,134.2227,134.0864,134.1837,4997.0
2021-06-04 10:30:00,137.83,137.83,137.66,137.68,5222.0,134.1935,134.1935,134.0279,134.0474,5222.0
2021-06-04 10:35:00,137.66,137.84,137.66,137.83,4586.0,134.0279,134.2032,134.0279,134.1935,4586.0
2021-06-04 10:40:00,137.84,137.95,137.82,137.86,4546.0,134.2032,134.3103,134.1837,134.2227,4546.0
2021-06-04 10:45:00,137.88,137.94,137.79,137.81,4351.0,134.2421,134.3006,134.1545,134.174,4351.0
2021-06-04 10:50:00,137.81,137.91,137.79,137.9,4535.0,134.174,134.2714,134.1545,134.2616,4535.0
2021-06-04 10:55:00,137.88,137.96,137.82,137.93,6396.0,134.2421,134.32,134.1837,134.2908,6396.0
2021-06-04 11:00:00,137.93,138.01,137.8,138.01,2841.0,134.2908,134.3687,134.1643,134.3687,2841.0
2021-06-04 11:05:00,138.0,138.05,137.95,137.96,3102.0,134.359,134.4077,134.3103,134.32,3102.0
2021-06-04 11:10:00,137.97,138.03,137.95,138.01,3547.0,134.3298,134.3882,134.3103,134.3687,3547.0
2021-06-04 11:15:00,138.03,138.12,138.03,138.12,2932.0,134.3882,134.4758,134.3882,134.4758,2932.0
2021-06-04 11:20:00,138.17,138.23,138.14,138.21,3609.0,134.5245,134.5829,134.4953,134.5634,3609.0
2021-06-04 11:25:00,138.23,138.23,138.13,138.2,5362.0,134.5829,134.5829,134.4855,134.5537,5362.0
2021-06-04 11:30:00,138.19,138.25,138.15,138.21,1929.0,134.544,134.6024,134.505,134.5634,1929.0
2021-06-04 11:35:00,138.19,138.19,138.02,138.06,3419.0,134.544,134.544,134.3784,134.4174,3419.0
2021-06-04 11:40:00,138.07,138.18,138.07,138.16,3185.0,134.4271,134.5342,134.4271,134.5148,3185.0
2021-06-04 11:45:00,138.16,138.28,138.15,138.27,3098.0,134.5148,134.6316,134.505,134.6219,3098.0
2021-06-04 11:50:00,138.26,138.29,138.2,138.28,3824.0,134.6121,134.6413,134.5537,134.6316,3824.0
2021-06-04 11:55:00,138.25,138.37,138.2,138.37,5389.0,134.6024,134.7192,134.5537,134.7192,5389.0
2021-06-04 12:00:00,138.38,138.38,138.22,138.25,3107.0,134.729,134.729,134.5732,134.6024,3107.0
2021-06-04 12:05:00,138.25,138.33,138.23,138.33,2361.0,134.6024,134.6803,134.5829,134.6803,2361.0
2021-06-04 12:10:00,138.38,138.38,138.29,138.3,4105.0,134.729,134.729,134.6413,134.6511,4105.0
2021-06-04 12:15:00,138.28,138.33,138.26,138.32,2512.0,134.6316,134.6803,134.6121,134.6705,2512.0
2021-06-04 12:20:00,138.34,138.41,138.27,138.27,4195.0,134.69,134.7582,134.6219,134.6219,4195.0
2021-06-04 12:25:00,138.28,138.28,138.22,138.22,3131.0,134.6316,134.6316,134.5732,134.5732,3131.0
2021-06-04 12:30:00,138.23,138.33,138.23,138.3,4920.0,134.5829,134.6803,134.5829,134.6511,4920.0
2021-06-04 12:35:00,138.29,138.35,138.24,138.25,3801.0,134.6413,134.6997,134.5926,134.6024,3801.0
2021-06-04 12:40:00,138.25,138.32,138.24,138.28,3366.0,134.6024,134.6705,134.5926,134.6316,3366.0
2021-06-04 12:45:00,138.28,138.3,138.24,138.3,4973.0,134.6316,134.6511,134.5926,134.6511,4973.0
2021-06-04 12:50:00,138.27,138.29,138.17,138.28,4211.0,134.6219,134.6413,134.5245,134.6316,4211.0
2021-06-04 12:55:00,138.25,138.25,138.23,138.23,2723.0,134.6024,134.6024,134.5829,134.5829,2723.0
2021-06-04 13:00:00,138.23,138.25,138.16,138.23,8249.0,134.5829,134.6024,134.5148,134.5829,8249.0
2021-06-04 13:05:00,138.24,138.35,138.24,138.35,5092.0,134.5926,134.6997,134.5926,134.6997,5092.0
2021-06-04 13:10:00,138.35,138.35,138.27,138.3,2745.0,134.6997,134.6997,134.6219,134.6511,2745.0
2021-06-04 13:15:00,138.27,138.29,138.21,138.27,4726.0,134.6219,134.6413,134.5634,134.6219,4726.0
2021-06-04 13:20:00,138.27,138.27,138.17,138.19,2564.0,134.6219,134.6219,134.5245,134.544,2564.0
2021-06-04 13:25:00,138.19,138.19,138.06,138.06,3733.0,134.544,134.544,134.4174,134.4174,3733.0
2021-06-04 13:30:00,138.04,138.11,138.04,138.11,2170.0,134.3979,134.4661,134.3979,134.4661,2170.0
2021-06-04 13:35:00,138.11,138.13,138.06,138.08,3099.0,134.4661,134.4855,134.4174,134.4369,3099.0
2021-06-04 13:40:00,138.11,138.14,138.09,138.14,2706.0,134.4661,134.4953,134.4466,134.4953,2706.0
2021-06-04 13:45:00,138.12,138.12,138.0,138.0,4016.0,134.4758,134.4758,134.359,134.359,4016.0
2021-06-04 13:50:00,137.98,138.04,137.93,138.02,4794.0,134.3395,134.3979,134.2908,134.3784,4794.0
2021-06-04 13:55:00,138.02,138.02,137.94,137.97,1820.0,134.3784,134.3784,134.3006,134.3298,1820.0
2021-06-04 14:00:00,137.96,138.02,137.95,137.95,11179.0,134.32,134.3784,134.3103,134.3103,11179.0
2021-06-04 14:05:00,137.96,138.08,137.96,138.03,7832.0,134.32,134.4369,134.32,134.3882,7832.0
2021-06-04 14:10:00,138.09,138.14,138.06,138.12,2680.0,134.4466,134.4953,134.4174,134.4758,2680.0
2021-06-04 14:15:00,138.15,138.16,138.09,138.16,2854.0,134.505,134.5148,134.4466,134.5148,2854.0
2021-06-04 14:20:00,138.14,138.14,138.05,138.05,3578.0,134.4953,134.4953,134.4077,134.4077,3578.0
2021-06-04 14:25:00,138.04,138.11,138.04,138.08,3413.0,134.3979,134.4661,134.3979,134.4369,3413.0
2021-06-04 14:30:00,138.11,138.13,138.07,138.08,3964.0,134.4661,134.4855,134.4271,134.4369,3964.0
2021-06-04 14:35:00,138.1,138.18,138.08,138.14,2281.0,134.4563,134.5342,134.4369,134.4953,2281.0
2021-06-04 14:40:00,138.13,138.14,138.07,138.11,3209.0,134.4855,134.4953,134.4271,134.4661,3209.0
2021-06-04 14:45:00,138.07,138.12,138.07,138.09,1856.0,134.4271,134.4758,134.4271,134.4466,1856.0
2021-06-04 14:50:00,138.09,138.11,138.0,138.07,6738.0,134.4466,134.4661,134.359,134.4271,6738.0
2021-06-04 14:55:00,138.07,138.11,138.0,138.03,14709.0,134.4271,134.4661,134.359,134.3882,14709.0
2021-06-04 15:00:00,138.02,138.07,138.0,138.04,5233.0,134.3784,134.4271,134.359,134.3979,5233.0
2021-06-04 15:05:00,138.06,138.06,138.01,138.01,2955.0,134.4174,134.4174,134.3687,134.3687,2955.0
2021-06-04 15:10:00,138.02,138.07,138.02,138.05,4155.0,134.3784,134.4271,134.3784,134.4077,4155.0
2021-06-04 15:15:00,138.04,138.08,138.02,138.08,3211.0,134.3979,134.4369,134.3784,134.4369,3211.0
2021-06-04 15:20:00,138.06,138.13,138.06,138.1,4569.0,134.4174,134.4855,134.4174,134.4563,4569.0
2021-06-04 15:25:00,138.1,138.1,138.0,138.02,9634.0,134.4563,134.4563,134.359,134.3784,9634.0
2021-06-04 15:30:00,138.03,138.03,138.0,138.02,22727.0,134.3882,134.3882,134.359,134.3784,22727.0
2021-06-04 15:35:00,138.03,138.07,138.0,138.01,12837.0,134.3882,134.4271,134.359,134.3687,12837.0
2021-06-04 15:40:00,138.02,138.02,137.95,138.0,26261.0,134.3784,134.3784,134.3103,134.359,26261.0
2021-06-04 15:45:00,138.0,138.03,137.83,137.83,23809.0,134.359,134.3882,134.1935,134.1935,23809.0
2021-06-04 15:50:00,137.8,138.01,137.8,137.95,37099.0,134.1643,134.3687,134.1643,134.3103,37099.0
2021-06-04 15:55:00,137.95,137.99,137.7,137.92,107312.0,134.3103,134.3492,134.0669,134.2811,107312.0
2021-06-07 09:30:00,138.09,138.09,137.82,138.08,19007.0,134.4466,134.4466,134.1837,134.4369,19007.0
2021-06-07 09:35:00,138.16,138.16,137.8,137.83,5042.0,134.5148,134.5148,134.1643,134.1935,5042.0
2021-06-07 09:40:00,137.83,138.05,137.78,138.0,2905.0,134.1935,134.4077,134.1448,134.359,2905.0
2021-06-07 09:45:00,137.98,137.99,137.83,137.99,4985.0,134.3395,134.3492,134.1935,134.3492,4985.0
2021-06-07 09:50:00,138.01,138.07,137.83,137.83,4144.0,134.3687,134.4271,134.1935,134.1935,4144.0
2021-06-07 09:55:00,137.79,138.03,137.79,137.99,5633.0,134.1545,134.3882,134.1545,134.3492,5633.0
2021-06-07 10:00:00,137.98,138.05,137.64,137.88,18202.0,134.3395,134.4077,134.0085,134.2421,18202.0
2021-06-07 10:05:00,137.92,138.04,137.88,137.95,3427.0,134.2811,134.3979,134.2421,134.3103,3427.0
2021-06-07 10:10:00,137.93,138.01,137.86,137.98,6458.0,134.2908,134.3687,134.2227,134.3395,6458.0
2021-06-07 10:15:00,137.99,137.99,137.8,137.81,5136.0,134.3492,134.3492,134.1643,134.174,5136.0
2021-06-07 10:20:00,137.79,137.94,137.79,137.83,3659.0,134.1545,134.3006,134.1545,134.1935,3659.0
2021-06-07 10:25:00,137.85,137.92,137.85,137.85,7129.0,134.2129,134.2811,134.2129,134.2129,7129.0
2021-06-07 10:30:00,137.86,137.95,137.83,137.9,4689.0,134.2227,134.3103,134.1935,134.2616,4689.0
2021-06-07 10:35:00,137.9,137.99,137.83,137.84,8374.0,134.2616,134.3492,134.1935,134.2032,8374.0
2021-06-07 10:40:00,137.86,137.99,137.84,137.98,5077.0,134.2227,134.3492,134.2032,134.3395,5077.0
2021-06-07 10:45:00,137.97,138.02,137.93,137.98,6210.0,134.3298,134.3784,134.2908,134.3395,6210.0
2021-06-07 10:50:00,137.99,138.2,137.92,137.97,11006.0,134.3492,134.5537,134.2811,134.3298,11006.0
2021-06-07 10:55:00,137.98,138.34,137.98,138.32,13821.0,134.3395,134.69,134.3395,134.6705,13821.0
2021-06-07 11:00:00,138.32,138.32,138.15,138.17,14088.0,134.6705,134.6705,134.505,134.5245,14088.0
2021-06-07 11:05:00,138.18,138.46,138.18,138.34,8494.0,134.5342,134.8068,134.5342,134.69,8494.0
2021-06-07 11:10:00,138.36,138.44,138.26,138.42,4355.0,134.7095,134.7874,134.6121,134.7679,4355.0
2021-06-07 11:15:00,138.46,138.58,138.45,138.48,6585.0,134.8068,134.9237,134.7971,134.8263,6585.0
2021-06-07 11:20:00,138.48,138.51,138.3,138.4,8606.0,134.8263,134.8555,134.6511,134.7484,8606.0
2021-06-07 11:25:00,138.44,138.48,138.34,138.37,7721.0,134.7874,134.8263,134.69,134.7192,7721.0
2021-06-07 11:30:00,138.38,138.43,138.29,138.29,7553.0,134.729,134.7776,134.6413,134.6413,7553.0
2021-06-07 11:35:00,138.31,138.35,138.2,138.26,5041.0,134.6608,134.6997,134.5537,134.6121,5041.0
2021-06-07 11:40:00,138.26,138.41,138.25,138.35,5346.0,134.6121,134.7582,134.6024,134.6997,5346.0
2021-06-07 11:45:00,138.37,138.37,138.26,138.32,3442.0,134.7192,134.7192,134.6121,134.6705,3442.0
2021-06-07 11:50:00,138.31,138.35,138.29,138.31,4131.0,134.6608,134.6997,134.6413,134.6608,4131.0
2021-06-07 11:55:00,138.27,138.37,138.24,138.28,3170.0,134.6219,134.7192,134.5926,134.6316,3170.0
2021-06-07 12:00:00,138.33,138.37,138.28,138.32,4989.0,134.6803,134.7192,134.6316,134.6705,4989.0
2021-06-07 12:05:00,138.34,138.35,138.2,138.2,4271.0,134.69,134.6997,134.5537,134.5537,4271.0
2021-06-07 12:10:00,138.21,138.22,138.15,138.2,4069.0,134.5634,134.5732,134.505,134.5537,4069.0
2021-06-07 12:15:00,138.21,138.21,138.06,138.07,3475.0,134.5634,134.5634,134.4174,134.4271,3475.0
2021-06-07 12:20:00,138.05,138.06,137.95,137.96,2554.0,134.4077,134.4174,134.3103,134.32,2554.0
2021-06-07 12:25:00,137.93,137.93,137.86,137.9,3618.0,134.2908,134.2908,134.2227,134.2616,3618.0
2021-06-07 12:30:00,137.9,137.9,137.82,137.86,3147.0,134.2616,134.2616,134.1837,134.2227,3147.0
2021-06-07 12:35:00,137.87,138.02,137.87,138.02,2019.0,134.2324,134.3784,134.2324,134.3784,2019.0
2021-06-07 12:40:00,138.01,138.01,137.95,137.99,2479.0,134.3687,134.3687,134.3103,134.3492,2479.0
2021-06-07 12:45:00,137.97,137.99,137.94,137.94,2168.0,134.3298,134.3492,134.3006,134.3006,2168.0
2021-06-07 12:50:00,137.94,137.95,137.89,137.93,1479.0,134.3006,134.3103,134.2519,134.2908,1479.0
2021-06-07 12:55:00,137.93,137.94,137.82,137.83,3138.0,134.2908,134.3006,134.1837,134.1935,3138.0
2021-06-07 13:00:00,137.83,137.95,137.82,137.93,2816.0,134.1935,134.3103,134.1837,134.2908,2816.0
2021-06-07 13:05:00,137.96,137.98,137.89,137.89,3643.0,134.32,134.3395,134.2519,134.2519,3643.0
2021-06-07 13:10:00,137.91,137.91,137.84,137.89,3713.0,134.2714,134.2714,134.2032,134.2519,3713.0
2021-06-07 13:15:00,137.91,137.96,137.87,137.94,5089.0,134.2714,134.32,134.2324,134.3006,5089.0
2021-06-07 13:20:00,137.93,137.99,137.91,137.95,2942.0,134.2908,134.3492,134.2714,134.3103,2942.0
2021-06-07 13:25:00,137.96,137.98,137.88,137.93,4309.0,134.32,134.3395,134.2421,134.2908,4309.0
2021-06-07 13:30:00,137.95,138.06,137.89,138.03,2898.0,134.3103,134.4174,134.2519,134.3882,2898.0
2021-06-07 13:35:00,137.98,137.98,137.88,137.89,2216.0,134.3395,134.3395,134.2421,134.2519,2216.0
2021-06-07 13:40:00,137.89,137.91,137.82,137.84,2354.0,134.2519,134.2714,134.1837,134.2032,2354.0
2021-06-07 13:45:00,137.83,137.83,137.71,137.75,2253.0,134.1935,134.1935,134.0766,134.1156,2253.0
2021-06-07 13:50:00,137.78,137.78,137.68,137.69,3335.0,134.1448,134.1448,134.0474,134.0572,3335.0
2021-06-07 13:55:00,137.68,137.69,137.58,137.59,3074.0,134.0474,134.0572,133.9501,133.9598,3074.0
2021-06-07 14:00:00,137.6,137.6,137.48,137.49,3617.0,133.9695,133.9695,133.8527,133.8624,3617.0
2021-06-07 14:05:00,137.46,137.52,137.45,137.52,3755.0,133.8332,133.8916,133.8235,133.8916,3755.0
2021-06-07 14:10:00,137.53,137.53,137.46,137.47,3668.0,133.9014,133.9014,133.8332,133.843,3668.0
2021-06-07 14:15:00,137.45,137.45,137.37,137.4,3041.0,133.8235,133.8235,133.7456,133.7748,3041.0
2021-06-07 14:20:00,137.42,137.52,137.41,137.5,3257.0,133.7943,133.8916,133.7845,133.8722,3257.0
2021-06-07 14:25:00,137.49,137.6,137.49,137.6,2314.0,133.8624,133.9695,133.8624,133.9695,2314.0
2021-06-07 14:30:00,137.59,137.61,137.52,137.55,5026.0,133.9598,133.9793,133.8916,133.9208,5026.0
2021-06-07 14:35:00,137.54,137.57,137.51,137.56,1986.0,133.9111,133.9403,133.8819,133.9306,1986.0
2021-06-07 14:40:00,137.56,137.69,137.55,137.65,3659.0,133.9306,134.0572,133.9208,134.0182,3659.0
2021-06-07 14:45:00,137.64,137.66,137.62,137.66,3937.0,134.0085,134.0279,133.989,134.0279,3937.0
2021-06-07 14:50:00,137.66,137.68,137.62,137.67,4374.0,134.0279,134.0474,133.989,134.0377,4374.0
2021-06-07 14:55:00,137.66,137.76,137.62,137.75,5054.0,134.0279,134.1253,133.989,134.1156,5054.0
2021-06-07 15:00:00,137.79,137.79,137.74,137.77,3338.0,134.1545,134.1545,134.1058,134.135,3338.0
2021-06-07 15:05:00,137.79,137.89,137.79,137.88,5858.0,134.1545,134.2519,134.1545,134.2421,5858.0
2021-06-07 15:10:00,137.89,137.91,137.86,137.87,5098.0,134.2519,134.2714,134.2227,134.2324,5098.0
2021-06-07 15:15:00,137.87,137.89,137.81,137.83,6294.0,134.2324,134.2519,134.174,134.1935,6294.0
2021-06-07 15:20:00,137.83,137.89,137.81,137.86,3936.0,134.1935,134.2519,134.174,134.2227,3936.0
2021-06-07 15:25:00,137.87,137.87,137.79,137.81,4633.0,134.2324,134.2324,134.1545,134.174,4633.0
2021-06-07 15:30:00,137.82,137.84,137.71,137.72,14953.0,134.1837,134.2032,134.0766,134.0864,14953.0
2021-06-07 15:35:00,137.72,137.75,137.58,137.58,5556.0,134.0864,134.1156,133.9501,133.9501,5556.0
2021-06-07 15:40:00,137.59,137.73,137.59,137.64,9284.0,133.9598,134.0961,133.9598,134.0085,9284.0
2021-06-07 15:45:00,137.62,137.68,137.55,137.68,11523.0,133.989,134.0474,133.9208,134.0474,11523.0
2021-06-07 15:50:00,137.69,137.8,137.65,137.73,16797.0,134.0572,134.1643,134.0182,134.0961,16797.0
2021-06-07 15:55:00,137.73,137.76,137.61,137.63,40492.0,134.0961,134.1253,133.9793,133.9987,40492.0
2021-06-08 09:30:00,138.53,138.9,138.17,138.17,32096.0,134.875,135.2352,134.5245,134.5245,32096.0
2021-06-08 09:35:00,138.14,138.76,138.11,138.72,6356.0,134.4953,135.0989,134.4661,135.06,6356.0
2021-06-08 09:40:00,138.78,138.83,138.53,138.58,9543.0,135.1184,135.1671,134.875,134.9237,9543.0
2021-06-08 09:45:00,138.59,138.82,138.54,138.54,10837.0,134.9334,135.1573,134.8847,134.8847,10837.0
2021-06-08 09:50:00,138.59,138.68,138.38,138.47,9779.0,134.9334,135.021,134.729,134.8166,9779.0
2021-06-08 09:55:00,138.44,138.58,138.43,138.45,9248.0,134.7874,134.9237,134.7776,134.7971,9248.0
2021-06-08 10:00:00,138.48,138.5,138.23,138.44,9597.0,134.8263,134.8458,134.5829,134.7874,9597.0
2021-06-08 10:05:00,138.47,138.57,138.46,138.52,6704.0,134.8166,134.9139,134.8068,134.8653,6704.0
2021-06-08 10:10:00,138.52,138.57,138.44,138.44,6880.0,134.8653,134.9139,134.7874,134.7874,6880.0
2021-06-08 10:15:00,138.46,138.54,138.33,138.36,8032.0,134.8068,134.8847,134.6803,134.7095,8032.0
2021-06-08 10:20:00,138.36,138.44,138.16,138.2,8303.0,134.7095,134.7874,134.5148,134.5537,8303.0
2021-06-08 10:25:00,138.24,138.26,138.16,138.19,10304.0,134.5926,134.6121,134.5148,134.544,10304.0
2021-06-08 10:30:00,138.2,138.2,138.07,138.08,10492.0,134.5537,134.5537,134.4271,134.4369,10492.0
2021-06-08 10:35:00,138.07,138.08,137.98,138.02,4316.0,134.4271,134.4369,134.3395,134.3784,4316.0
2021-06-08 10:40:00,138.04,138.23,138.04,138.12,8225.0,134.3979,134.5829,134.3979,134.4758,8225.0
2021-06-08 10:45:00,138.1,138.12,138.04,138.12,6190.0,134.4563,134.4758,134.3979,134.4758,6190.0
2021-06-08 10:50:00,138.14,138.16,138.03,138.03,4330.0,134.4953,134.5148,134.3882,134.3882,4330.0
2021-06-08 10:55:00,137.98,138.1,137.94,138.01,6335.0,134.3395,134.4563,134.3006,134.3687,6335.0
2021-06-08 11:00:00,138.03,138.18,138.0,138.02,6548.0,134.3882,134.5342,134.359,134.3784,6548.0
2021-06-08 11:05:00,138.03,138.2,138.02,138.19,4251.0,134.3882,134.5537,134.3784,134.544,4251.0
2021-06-08 11:10:00,138.2,138.2,138.0,138.0,4921.0,134.5537,134.5537,134.359,134.359,4921.0
2021-06-08 11:15:00,138.04,138.1,137.95,137.95,3651.0,134.3979,134.4563,134.3103,134.3103,3651.0
2021-06-08 11:20:00,137.89,137.89,137.65,137.71,4751.0,134.2519,134.2519,134.0182,134.0766,4751.0
2021-06-08 11:25:00,137.69,137.79,137.57,137.77,4409.0,134.0572,134.1545,133.9403,134.135,4409.0
2021-06-08 11:30:00,137.82,137.93,137.76,137.87,2699.0,134.1837,134.2908,134.1253,134.2324,2699.0
2021-06-08 11:35:00,137.89,137.94,137.72,137.87,2885.0,134.2519,134.3006,134.0864,134.2324,2885.0
2021-06-08 11:40:00,137.82,138.09,137.81,138.06,4011.0,134.1837,134.4466,134.174,134.4174,4011.0
2021-06-08 11:45:00,138.09,138.17,138.08,138.11,3502.0,134.4466,134.5245,134.4369,134.4661,3502.0
2021-06-08 11:50:00,138.14,138.15,138.05,138.09,5040.0,134.4953,134.505,134.4077,134.4466,5040.0
2021-06-08 11:55:00,138.09,138.11,137.98,138.09,8923.0,134.4466,134.4661,134.3395,134.4466,8923.0
2021-06-08 12:00:00,138.12,138.25,138.12,138.25,2514.0,134.4758,134.6024,134.4758,134.6024,2514.0
2021-06-08 12:05:00,138.32,138.35,138.28,138.31,1200.0,134.6705,134.6997,134.6316,134.6608,1200.0
2021-06-08 12:10:00,138.32,138.42,138.23,138.42,3025.0,134.6705,134.7679,134.5829,134.7679,3025.0
2021-06-08 12:15:00,138.43,138.45,138.41,138.42,1200.0,134.7776,134.7971,134.7582,134.7679,1200.0
2021-06-08 12:20:00,138.38,138.46,138.35,138.38,3669.0,134.729,134.8068,134.6997,134.729,3669.0
2021-06-08 12:25:00,138.44,138.58,138.4,138.58,4168.0,134.7874,134.9237,134.7484,134.9237,4168.0
2021-06-08 12:30:00,138.59,138.65,138.51,138.51,2200.0,134.9334,134.9918,134.8555,134.8555,2200.0
2021-06-08 12:35:00,138.53,138.54,138.42,138.45,2309.0,134.875,134.8847,134.7679,134.7971,2309.0
2021-06-08 12:40:00,138.41,138.53,138.41,138.53,1856.0,134.7582,134.875,134.7582,134.875,1856.0
2021-06-08 12:45:00,138.53,138.58,138.5,138.54,2039.0,134.875,134.9237,134.8458,134.8847,2039.0
2021-06-08 12:50:00,138.58,138.66,138.58,138.65,1917.0,134.9237,135.0016,134.9237,134.9918,1917.0
2021-06-08 12:55:00,138.65,138.67,138.64,138.67,1200.0,134.9918,135.0113,134.9821,135.0113,1200.0
2021-06-08 13:00:00,138.66,138.66,138.59,138.62,5698.0,135.0016,135.0016,134.9334,134.9626,5698.0
2021-06-08 13:05:00,138.63,138.66,138.59,138.63,3700.0,134.9724,135.0016,134.9334,134.9724,3700.0
2021-06-08 13:10:00,138.61,138.69,138.6,138.66,4047.0,134.9529,135.0308,134.9431,135.0016,4047.0
2021-06-08 13:15:00,138.67,138.71,138.65,138.7,3700.0,135.0113,135.0502,134.9918,135.0405,3700.0
2021-06-08 13:20:00,138.7,138.75,138.65,138.67,3295.0,135.0405,135.0892,134.9918,135.0113,3295.0
2021-06-08 13:25:00,138.69,138.72,138.62,138.62,3224.0,135.0308,135.06,134.9626,134.9626,3224.0
2021-06-08 13:30:00,138.62,138.75,138.61,138.72,3324.0,134.9626,135.0892,134.9529,135.06,3324.0
2021-06-08 13:35:00,138.75,138.81,138.75,138.78,2864.0,135.0892,135.1476,135.0892,135.1184,2864.0
2021-06-08 13:40:00,138.78,138.78,138.7,138.73,2892.0,135.1184,135.1184,135.0405,135.0697,2892.0
2021-06-08 13:45:00,138.71,138.74,138.69,138.72,2453.0,135.0502,135.0795,135.0308,135.06,2453.0
2021-06-08 13:50:00,138.7,138.7,138.56,138.57,2440.0,135.0405,135.0405,134.9042,134.9139,2440.0
2021-06-08 13:55:00,138.55,138.55,138.4,138.43,4358.0,134.8945,134.8945,134.7484,134.7776,4358.0
2021-06-08 14:00:00,138.42,138.44,138.33,138.38,3751.0,134.7679,134.7874,134.6803,134.729,3751.0
2021-06-08 14:05:00,138.4,138.51,138.37,138.4,4366.0,134.7484,134.8555,134.7192,134.7484,4366.0
2021-06-08 14:10:00,138.41,138.42,138.3,138.3,2717.0,134.7582,134.7679,134.6511,134.6511,2717.0
2021-06-08 14:15:00,138.34,138.52,138.34,138.52,3878.0,134.69,134.8653,134.69,134.8653,3878.0
2021-06-08 14:20:00,138.48,138.49,138.38,138.49,2533.0,134.8263,134.836,134.729,134.836,2533.0
2021-06-08 14:25:00,138.49,138.49,138.44,138.47,3507.0,134.836,134.836,134.7874,134.8166,3507.0
2021-06-08 14:30:00,138.47,138.49,138.45,138.45,1504.0,134.8166,134.836,134.7971,134.7971,1504.0
2021-06-08 14:35:00,138.47,138.48,138.43,138.45,2142.0,134.8166,134.8263,134.7776,134.7971,2142.0
2021-06-08 14:40:00,138.45,138.47,138.36,138.38,2258.0,134.7971,134.8166,134.7095,134.729,2258.0
2021-06-08 14:45:00,138.37,138.45,138.33,138.45,1828.0,134.7192,134.7971,134.6803,134.7971,1828.0
2021-06-08 14:50:00,138.42,138.42,138.34,138.38,4811.0,134.7679,134.7679,134.69,134.729,4811.0
2021-06-08 14:55:00,138.36,138.58,138.36,138.55,3510.0,134.7095,134.9237,134.7095,134.8945,3510.0
2021-06-08 15:00:00,138.56,138.59,138.52,138.59,3504.0,134.9042,134.9334,134.8653,134.9334,3504.0
2021-06-08 15:05:00,138.6,138.6,138.55,138.56,2930.0,134.9431,134.9431,134.8945,134.9042,2930.0
2021-06-08 15:10:00,138.56,138.64,138.56,138.64,3476.0,134.9042,134.9821,134.9042,134.9821,3476.0
2021-06-08 15:15:00,138.64,138.73,138.63,138.72,3518.0,134.9821,135.0697,134.9724,135.06,3518.0
2021-06-08 15:20:00,138.72,138.77,138.69,138.73,6867.0,135.06,135.1087,135.0308,135.0697,6867.0
2021-06-08 15:25:00,138.73,138.76,138.7,138.76,4035.0,135.0697,135.0989,135.0405,135.0989,4035.0
2021-06-08 15:30:00,138.78,138.79,138.7,138.7,7046.0,135.1184,135.1281,135.0405,135.0405,7046.0
2021-06-08 15:35:00,138.71,138.71,138.58,138.62,9682.0,135.0502,135.0502,134.9237,134.9626,9682.0
2021-06-08 15:40:00,138.63,138.68,138.58,138.68,11272.0,134.9724,135.021,134.9237,135.021,11272.0
2021-06-08 15:45:00,138.66,138.79,138.55,138.77,13456.0,135.0016,135.1281,134.8945,135.1087,13456.0
2021-06-08 15:50:00,138.78,138.92,138.78,138.8,30220.0,135.1184,135.2547,135.1184,135.1379,30220.0
2021-06-08 15:55:00,138.82,138.85,138.67,138.75,79943.0,135.1573,135.1865,135.0113,135.0892,79943.0
2021-06-09 09:30:00,139.13,139.56,138.87,139.42,21873.0,135.4592,135.8778,135.206,135.7415,21873.0
2021-06-09 09:35:00,139.42,139.58,139.3,139.3,4800.0,135.7415,135.8973,135.6247,135.6247,4800.0
2021-06-09 09:40:00,139.3,139.57,139.27,139.45,2398.0,135.6247,135.8876,135.5955,135.7707,2398.0
2021-06-09 09:45:00,139.55,139.59,139.23,139.31,7961.0,135.8681,135.907,135.5565,135.6344,7961.0
2021-06-09 09:50:00,139.32,139.48,139.2,139.45,5622.0,135.6441,135.7999,135.5273,135.7707,5622.0
2021-06-09 09:55:00,139.45,139.54,139.34,139.54,7236.0,135.7707,135.8583,135.6636,135.8583,7236.0
2021-06-09 10:00:00,139.49,139.57,139.47,139.56,9074.0,135.8097,135.8876,135.7902,135.8778,9074.0
2021-06-09 10:05:00,139.5,139.53,139.43,139.44,2761.0,135.8194,135.8486,135.7512,135.761,2761.0
2021-06-09 10:10:00,139.44,139.44,139.28,139.31,5839.0,135.761,135.761,135.6052,135.6344,5839.0
2021-06-09 10:15:00,139.32,139.54,139.28,139.5,5975.0,135.6441,135.8583,135.6052,135.8194,5975.0
2021-06-09 10:20:00,139.52,139.68,139.51,139.59,4659.0,135.8389,135.9947,135.8291,135.907,4659.0
2021-06-09 10:25:00,139.54,139.54,139.37,139.38,4072.0,135.8583,135.8583,135.6928,135.7026,4072.0
2021-06-09 10:30:00,139.38,139.56,139.37,139.46,3362.0,135.7026,135.8778,135.6928,135.7805,3362.0
2021-06-09 10:35:00,139.45,139.55,139.36,139.48,3739.0,135.7707,135.8681,135.6831,135.7999,3739.0
2021-06-09 10:40:00,139.57,139.68,139.57,139.67,2639.0,135.8876,135.9947,135.8876,135.9849,2639.0
2021-06-09 10:45:00,139.64,139.68,139.56,139.59,2910.0,135.9557,135.9947,135.8778,135.907,2910.0
2021-06-09 10:50:00,139.62,139.79,139.57,139.75,3367.0,135.9362,136.1017,135.8876,136.0628,3367.0
2021-06-09 10:55:00,139.73,139.83,139.68,139.7,5151.0,136.0433,136.1407,135.9947,136.0141,5151.0
2021-06-09 11:00:00,139.67,139.77,139.63,139.75,3130.0,135.9849,136.0823,135.946,136.0628,3130.0
2021-06-09 11:05:00,139.8,139.8,139.53,139.57,4995.0,136.1115,136.1115,135.8486,135.8876,4995.0
2021-06-09 11:10:00,139.54,139.64,139.54,139.6,6607.0,135.8583,135.9557,135.8583,135.9168,6607.0
2021-06-09 11:15:00,139.59,139.73,139.59,139.68,3319.0,135.907,136.0433,135.907,135.9947,3319.0
2021-06-09 11:20:00,139.67,139.75,139.65,139.7,3155.0,135.9849,136.0628,135.9654,136.0141,3155.0
2021-06-09 11:25:00,139.68,139.76,139.67,139.76,2797.0,135.9947,136.0725,135.9849,136.0725,2797.0
2021-06-09 11:30:00,139.74,139.81,139.73,139.74,2202.0,136.0531,136.1212,136.0433,136.0531,2202.0
2021-06-09 11:35:00,139.71,139.8,139.69,139.79,1618.0,136.0239,136.1115,136.0044,136.1017,1618.0
2021-06-09 11:40:00,139.78,139.85,139.76,139.81,5820.0,136.092,136.1602,136.0725,136.1212,5820.0
2021-06-09 11:45:00,139.78,139.78,139.63,139.63,4800.0,136.092,136.092,135.946,135.946,4800.0
2021-06-09 11:50:00,139.6,139.68,139.49,139.62,9800.0,135.9168,135.9947,135.8097,135.9362,9800.0
2021-06-09 11:55:00,139.61,139.61,139.46,139.55,2630.0,135.9265,135.9265,135.7805,135.8681,2630.0
2021-06-09 12:00:00,139.54,139.6,139.51,139.59,1814.0,135.8583,135.9168,135.8291,135.907,1814.0
2021-06-09 12:05:00,139.58,139.64,139.54,139.64,1588.0,135.8973,135.9557,135.8583,135.9557,1588.0
2021-06-09 12:10:00,139.65,139.67,139.63,139.65,1912.0,135.9654,135.9849,135.946,135.9654,1912.0
2021-06-09 12:15:00,139.65,139.67,139.55,139.67,2157.0,135.9654,135.9849,135.8681,135.9849,2157.0
2021-06-09 12:20:00,139.66,139.73,139.65,139.68,2117.0,135.9752,136.0433,135.9654,135.9947,2117.0
2021-06-09 12:25:00,139.68,139.79,139.67,139.79,1245.0,135.9947,136.1017,135.9849,136.1017,1245.0
2021-06-09 12:30:00,139.78,139.89,139.78,139.86,4140.0,136.092,136.1991,136.092,136.1699,4140.0
2021-06-09 12:35:00,139.89,139.96,139.84,139.93,2792.0,136.1991,136.2673,136.1504,136.2381,2792.0
2021-06-09 12:40:00,139.97,140.02,139.93,140.0,9758.0,136.277,136.3257,136.2381,136.3062,9758.0
2021-06-09 12:45:00,140.06,140.06,139.98,140.03,3195.0,136.3646,136.3646,136.2867,136.3354,3195.0
2021-06-09 12:50:00,140.03,140.03,139.96,139.96,2132.0,136.3354,136.3354,136.2673,136.2673,2132.0
2021-06-09 12:55:00,139.93,139.93,139.82,139.85,2503.0,136.2381,136.2381,136.131,136.1602,2503.0
2021-06-09 13:00:00,139.82,139.89,139.82,139.87,2123.0,136.131,136.1991,136.131,136.1796,2123.0
2021-06-09 13:05:00,139.82,139.91,139.82,139.89,3339.0,136.131,136.2186,136.131,136.1991,3339.0
2021-06-09 13:10:00,139.87,140.07,139.86,140.07,4324.0,136.1796,136.3744,136.1699,136.3744,4324.0
2021-06-09 13:15:00,140.06,140.1,140.01,140.03,5862.0,136.3646,136.4036,136.3159,136.3354,5862.0
2021-06-09 13:20:00,140.02,140.14,140.0,140.14,10915.0,136.3257,136.4425,136.3062,136.4425,10915.0
2021-06-09 13:25:00,140.1,140.2,140.1,140.2,3724.0,136.4036,136.5009,136.4036,136.5009,3724.0
2021-06-09 13:30:00,140.17,140.23,140.12,140.22,3200.0,136.4717,136.5301,136.423,136.5204,3200.0
2021-06-09 13:35:00,140.23,140.26,140.16,140.25,4243.0,136.5301,136.5593,136.462,136.5496,4243.0
2021-06-09 13:40:00,140.26,140.28,140.23,140.25,8281.0,136.5593,136.5788,136.5301,136.5496,8281.0
2021-06-09 13:45:00,140.28,140.29,140.17,140.19,7803.0,136.5788,136.5886,136.4717,136.4912,7803.0
2021-06-09 13:50:00,140.21,140.25,140.17,140.25,2629.0,136.5107,136.5496,136.4717,136.5496,2629.0
2021-06-09 13:55:00,140.26,140.31,140.16,140.2,4232.0,136.5593,136.608,136.462,136.5009,4232.0
2021-06-09 14:00:00,140.24,140.37,140.23,140.28,5981.0,136.5399,136.6664,136.5301,136.5788,5981.0
2021-06-09 14:05:00,140.33,140.34,140.13,140.13,3839.0,136.6275,136.6372,136.4328,136.4328,3839.0
2021-06-09 14:10:00,140.18,140.23,140.15,140.21,2650.0,136.4815,136.5301,136.4523,136.5107,2650.0
2021-06-09 14:15:00,140.17,140.24,140.09,140.11,3329.0,136.4717,136.5399,136.3938,136.4133,3329.0
2021-06-09 14:20:00,140.1,140.14,140.08,140.1,3068.0,136.4036,136.4425,136.3841,136.4036,3068.0
2021-06-09 14:25:00,140.09,140.19,140.0,140.19,8309.0,136.3938,136.4912,136.3062,136.4912,8309.0
2021-06-09 14:30:00,140.19,140.28,140.14,140.14,10198.0,136.4912,136.5788,136.4425,136.4425,10198.0
2021-06-09 14:35:00,140.15,140.15,139.99,140.01,7957.0,136.4523,136.4523,136.2965,136.3159,7957.0
2021-06-09 14:40:00,140.02,140.05,139.98,140.05,3416.0,136.3257,136.3549,136.2867,136.3549,3416.0
2021-06-09 14:45:00,140.05,140.05,139.81,139.83,13085.0,136.3549,136.3549,136.1212,136.1407,13085.0
2021-06-09 14:50:00,139.84,139.86,139.75,139.78,11092.0,136.1504,136.1699,136.0628,136.092,11092.0
2021-06-09 14:55:00,139.76,139.97,139.7,139.9,8476.0,136.0725,136.277,136.0141,136.2088,8476.0
2021-06-09 15:00:00,139.9,139.97,139.84,139.97,3482.0,136.2088,136.277,136.1504,136.277,3482.0
2021-06-09 15:05:00,139.96,140.03,139.89,139.91,4962.0,136.2673,136.3354,136.1991,136.2186,4962.0
2021-06-09 15:10:00,139.91,140.02,139.9,139.99,5636.0,136.2186,136.3257,136.2088,136.2965,5636.0
2021-06-09 15:15:00,140.02,140.18,140.02,140.1,6432.0,136.3257,136.4815,136.3257,136.4036,6432.0
2021-06-09 15:20:00,140.13,140.14,140.0,140.1,9306.0,136.4328,136.4425,136.3062,136.4036,9306.0
2021-06-09 15:25:00,140.07,140.07,139.96,140.02,8762.0,136.3744,136.3744,136.2673,136.3257,8762.0
2021-06-09 15:30:00,140.02,140.18,139.96,140.06,16469.0,136.3257,136.4815,136.2673,136.3646,16469.0
2021-06-09 15:35:00,140.08,140.26,140.06,140.22,18129.0,136.3841,136.5593,136.3646,136.5204,18129.0
2021-06-09 15:40:00,140.2,140.23,139.88,140.04,34331.0,136.5009,136.5301,136.1894,136.3452,34331.0
2021-06-09 15:45:00,140.07,140.15,140.06,140.09,20655.0,136.3744,136.4523,136.3646,136.3938,20655.0
2021-06-09 15:50:00,140.08,140.23,139.99,140.11,36997.0,136.3841,136.5301,136.2965,136.4133,36997.0
2021-06-09 15:55:00,140.12,140.13,140.01,140.13,56746.0,136.423,136.4328,136.3159,136.4328,56746.0
2021-06-10 09:30:00,140.32,140.63,140.01,140.26,18324.0,136.6178,136.9196,136.3159,136.5593,18324.0
2021-06-10 09:35:00,140.31,141.18,140.28,141.07,9734.0,136.608,137.4551,136.5788,137.348,9734.0
2021-06-10 09:40:00,141.18,141.2,140.92,141.07,5077.0,137.4551,137.4745,137.2019,137.348,5077.0
2021-06-10 09:45:00,141.16,141.39,141.06,141.39,3107.0,137.4356,137.6595,137.3382,137.6595,3107.0
2021-06-10 09:50:00,141.42,141.52,141.35,141.46,8815.0,137.6887,137.7861,137.6206,137.7277,8815.0
2021-06-10 09:55:00,141.5,141.78,141.47,141.78,6470.0,137.7666,138.0392,137.7374,138.0392,6470.0
2021-06-10 10:00:00,141.81,141.86,141.68,141.73,7262.0,138.0685,138.1171,137.9419,137.9906,7262.0
2021-06-10 10:05:00,141.63,141.63,141.45,141.54,13337.0,137.8932,137.8932,137.718,137.8056,13337.0
2021-06-10 10:10:00,141.53,141.56,141.41,141.47,7062.0,137.7958,137.825,137.679,137.7374,7062.0
2021-06-10 10:15:00,141.52,141.67,141.51,141.56,5256.0,137.7861,137.9321,137.7764,137.825,5256.0
2021-06-10 10:20:00,141.61,141.86,141.61,141.85,7786.0,137.8737,138.1171,137.8737,138.1074,7786.0
2021-06-10 10:25:00,141.84,141.9,141.79,141.9,3727.0,138.0977,138.1561,138.049,138.1561,3727.0
2021-06-10 10:30:00,141.92,142.06,141.85,141.97,8293.0,138.1756,138.3119,138.1074,138.2242,8293.0
2021-06-10 10:35:00,141.92,141.92,141.7,141.75,2862.0,138.1756,138.1756,137.9614,138.01,2862.0
2021-06-10 10:40:00,141.72,141.72,141.48,141.48,5807.0,137.9808,137.9808,137.7472,137.7472,5807.0
2021-06-10 10:45:00,141.47,141.49,141.36,141.49,4822.0,137.7374,137.7569,137.6303,137.7569,4822.0
2021-06-10 10:50:00,141.5,141.53,141.36,141.4,4376.0,137.7666,137.7958,137.6303,137.6693,4376.0
2021-06-10 10:55:00,141.31,141.43,141.22,141.36,5637.0,137.5816,137.6985,137.494,137.6303,5637.0
2021-06-10 11:00:00,141.38,141.42,141.21,141.41,7608.0,137.6498,137.6887,137.4843,137.679,7608.0
2021-06-10 11:05:00,141.37,141.45,141.37,141.45,2964.0,137.6401,137.718,137.6401,137.718,2964.0
2021-06-10 11:10:00,141.45,141.62,141.4,141.57,3603.0,137.718,137.8835,137.6693,137.8348,3603.0
2021-06-10 11:15:00,141.56,141.65,141.56,141.65,1806.0,137.825,137.9127,137.825,137.9127,1806.0
2021-06-10 11:20:00,141.67,141.73,141.6,141.72,3553.0,137.9321,137.9906,137.864,137.9808,3553.0
2021-06-10 11:25:00,141.73,141.83,141.71,141.83,3192.0,137.9906,138.0879,137.9711,138.0879,3192.0
2021-06-10 11:30:00,141.86,141.92,141.83,141.91,4309.0,138.1171,138.1756,138.0879,138.1658,4309.0
2021-06-10 11:35:00,141.94,141.95,141.85,141.94,2133.0,138.195,138.2048,138.1074,138.195,2133.0
2021-06-10 11:40:00,141.95,141.97,141.73,141.82,2674.0,138.2048,138.2242,137.9906,138.0782,2674.0
2021-06-10 11:45:00,141.88,142.0,141.86,141.99,1750.0,138.1366,138.2534,138.1171,138.2437,1750.0
2021-06-10 11:50:00,141.99,142.07,141.95,141.97,4757.0,138.2437,138.3216,138.2048,138.2242,4757.0
2021-06-10 11:55:00,141.98,142.12,141.98,142.11,2900.0,138.234,138.3703,138.234,138.3605,2900.0
2021-06-10 12:00:00,142.1,142.25,142.08,142.25,4774.0,138.3508,138.4968,138.3313,138.4968,4774.0
2021-06-10 12:05:00,142.26,142.28,142.17,142.24,4640.0,138.5066,138.5261,138.419,138.4871,4640.0
2021-06-10 12:10:00,142.25,142.33,142.2,142.33,2681.0,138.4968,138.5747,138.4482,138.5747,2681.0
2021-06-10 12:15:00,142.33,142.4,142.31,142.37,4476.0,138.5747,138.6429,138.5553,138.6137,4476.0
2021-06-10 12:20:00,142.34,142.4,142.23,142.25,2538.0,138.5845,138.6429,138.4774,138.4968,2538.0
2021-06-10 12:25:00,142.28,142.29,142.15,142.24,6349.0,138.5261,138.5358,138.3995,138.4871,6349.0
2021-06-10 12:30:00,142.31,142.38,142.2,142.32,2717.0,138.5553,138.6234,138.4482,138.565,2717.0
2021-06-10 12:35:00,142.3,142.3,142.19,142.27,5383.0,138.5455,138.5455,138.4384,138.5163,5383.0
2021-06-10 12:40:00,142.3,142.39,142.28,142.36,12023.0,138.5455,138.6331,138.5261,138.6039,12023.0
2021-06-10 12:45:00,142.41,142.43,142.37,142.43,2738.0,138.6526,138.6721,138.6137,138.6721,2738.0
2021-06-10 12:50:00,142.44,142.48,142.42,142.45,3136.0,138.6818,138.7208,138.6624,138.6916,3136.0
2021-06-10 12:55:00,142.46,142.5,142.44,142.48,2802.0,138.7013,138.7402,138.6818,138.7208,2802.0
2021-06-10 13:00:00,142.5,142.57,142.42,142.49,6630.0,138.7402,138.8084,138.6624,138.7305,6630.0
2021-06-10 13:05:00,142.52,142.63,142.52,142.59,2802.0,138.7597,138.8668,138.7597,138.8279,2802.0
2021-06-10 13:10:00,142.61,142.61,142.52,142.52,1873.0,138.8473,138.8473,138.7597,138.7597,1873.0
2021-06-10 13:15:00,142.53,142.57,142.48,142.53,2768.0,138.7695,138.8084,138.7208,138.7695,2768.0
2021-06-10 13:20:00,142.51,142.64,142.51,142.62,3119.0,138.75,138.8766,138.75,138.8571,3119.0
2021-06-10 13:25:00,142.59,142.59,142.49,142.56,2669.0,138.8279,138.8279,138.7305,138.7987,2669.0
2021-06-10 13:30:00,142.6,142.64,142.53,142.64,3103.0,138.8376,138.8766,138.7695,138.8766,3103.0
2021-06-10 13:35:00,142.64,142.64,142.5,142.51,3772.0,138.8766,138.8766,138.7402,138.75,3772.0
2021-06-10 13:40:00,142.54,142.58,142.53,142.58,1764.0,138.7792,138.8181,138.7695,138.8181,1764.0
2021-06-10 13:45:00,142.57,142.6,142.54,142.56,3069.0,138.8084,138.8376,138.7792,138.7987,3069.0
2021-06-10 13:50:00,142.55,142.62,142.52,142.62,5869.0,138.7889,138.8571,138.7597,138.8571,5869.0
2021-06-10 13:55:00,142.6,142.66,142.57,142.58,2630.0,138.8376,138.896,138.8084,138.8181,2630.0
2021-06-10 14:00:00,142.55,142.83,142.55,142.79,11263.0,138.7889,139.0615,138.7889,139.0226,11263.0
2021-06-10 14:05:00,142.8,142.94,142.8,142.9,4229.0,139.0323,139.1686,139.0323,139.1297,4229.0
2021-06-10 14:10:00,142.92,142.95,142.85,142.87,17511.0,139.1492,139.1784,139.081,139.1005,17511.0
2021-06-10 14:15:00,142.86,142.97,142.85,142.92,9855.0,139.0907,139.1978,139.081,139.1492,9855.0
2021-06-10 14:20:00,142.95,143.02,142.91,142.97,5985.0,139.1784,139.2465,139.1394,139.1978,5985.0
2021-06-10 14:25:00,142.96,143.07,142.96,143.03,8067.0,139.1881,139.2952,139.1881,139.2563,8067.0
2021-06-10 14:30:00,143.06,143.15,143.03,143.14,7099.0,139.2855,139.3731,139.2563,139.3634,7099.0
2021-06-10 14:35:00,143.13,143.13,143.04,143.05,7862.0,139.3536,139.3536,139.266,139.2757,7862.0
2021-06-10 14:40:00,143.09,143.17,143.08,143.08,3787.0,139.3147,139.3926,139.3049,139.3049,3787.0
2021-06-10 14:45:00,143.06,143.12,143.03,143.11,7140.0,139.2855,139.3439,139.2563,139.3342,7140.0
2021-06-10 14:50:00,143.11,143.26,143.08,143.25,4902.0,139.3342,139.4802,139.3049,139.4705,4902.0
2021-06-10 14:55:00,143.26,143.29,143.22,143.22,7995.0,139.4802,139.5094,139.4413,139.4413,7995.0
2021-06-10 15:00:00,143.22,143.23,143.04,143.06,8226.0,139.4413,139.451,139.266,139.2855,8226.0
2021-06-10 15:05:00,143.06,143.18,143.06,143.14,4897.0,139.2855,139.4023,139.2855,139.3634,4897.0
2021-06-10 15:10:00,143.15,143.35,143.15,143.25,9320.0,139.3731,139.5678,139.3731,139.4705,9320.0
2021-06-10 15:15:00,143.23,143.28,143.19,143.22,6951.0,139.451,139.4997,139.412,139.4413,6951.0
2021-06-10 15:20:00,143.24,143.33,143.23,143.23,9079.0,139.4607,139.5483,139.451,139.451,9079.0
2021-06-10 15:25:00,143.23,143.26,143.1,143.1,23398.0,139.451,139.4802,139.3244,139.3244,23398.0
2021-06-10 15:30:00,143.09,143.12,143.05,143.05,16974.0,139.3147,139.3439,139.2757,139.2757,16974.0
2021-06-10 15:35:00,143.05,143.06,142.79,142.96,45072.0,139.2757,139.2855,139.0226,139.1881,45072.0
2021-06-10 15:40:00,142.97,143.0,142.9,142.97,24486.0,139.1978,139.2271,139.1297,139.1978,24486.0
2021-06-10 15:45:00,142.95,143.0,142.87,142.96,25454.0,139.1784,139.2271,139.1005,139.1881,25454.0
2021-06-10 15:50:00,142.97,143.18,142.97,143.09,53928.0,139.1978,139.4023,139.1978,139.3147,53928.0
2021-06-10 15:55:00,143.09,143.15,142.94,143.06,100994.0,139.3147,139.3731,139.1686,139.2855,100994.0
2021-06-11 09:30:00,143.36,143.36,142.32,142.76,28433.0,139.5776,139.5776,138.565,138.9934,28433.0
2021-06-11 09:35:00,142.56,143.03,142.55,142.9,11460.0,138.7987,139.2563,138.7889,139.1297,11460.0
2021-06-11 09:40:00,142.83,142.86,142.56,142.7,7902.0,139.0615,139.0907,138.7987,138.935,7902.0
2021-06-11 09:45:00,142.64,142.76,142.5,142.75,9055.0,138.8766,138.9934,138.7402,138.9837,9055.0
2021-06-11 09:50:00,142.78,142.9,142.7,142.83,12560.0,139.0129,139.1297,138.935,139.0615,12560.0
2021-06-11 09:55:00,142.81,142.84,142.65,142.83,4772.0,139.0421,139.0713,138.8863,139.0615,4772.0
2021-06-11 10:00:00,142.88,142.95,142.69,142.83,11987.0,139.1102,139.1784,138.9252,139.0615,11987.0
2021-06-11 10:05:00,142.87,142.97,142.77,142.95,12530.0,139.1005,139.1978,139.0031,139.1784,12530.0
2021-06-11 10:10:00,142.96,142.96,142.77,142.87,7568.0,139.1881,139.1881,139.0031,139.1005,7568.0
2021-06-11 10:15:00,142.81,142.81,142.52,142.52,5015.0,139.0421,139.0421,138.7597,138.7597,5015.0
2021-06-11 10:20:00,142.55,142.71,142.46,142.5,4137.0,138.7889,138.9447,138.7013,138.7402,4137.0
2021-06-11 10:25:00,142.54,142.59,142.44,142.5,3829.0,138.7792,138.8279,138.6818,138.7402,3829.0
2021-06-11 10:30:00,142.54,142.54,142.35,142.39,5359.0,138.7792,138.7792,138.5942,138.6331,5359.0
2021-06-11 10:35:00,142.39,142.39,142.1,142.12,8863.0,138.6331,138.6331,138.3508,138.3703,8863.0
2021-06-11 10:40:00,142.05,142.11,141.93,142.01,9741.0,138.3021,138.3605,138.1853,138.2632,9741.0
2021-06-11 10:45:00,142.03,142.09,141.95,141.95,6486.0,138.2826,138.3411,138.2048,138.2048,6486.0
2021-06-11 10:50:00,141.94,142.08,141.9,142.0,6084.0,138.195,138.3313,138.1561,138.2534,6084.0
2021-06-11 10:55:00,142.0,142.11,141.95,142.05,7716.0,138.2534,138.3605,138.2048,138.3021,7716.0
2021-06-11 11:00:00,142.03,142.17,141.91,141.96,6700.0,138.2826,138.419,138.1658,138.2145,6700.0
2021-06-11 11:05:00,142.04,142.21,141.98,142.16,6149.0,138.2924,138.4579,138.234,138.4092,6149.0
2021-06-11 11:10:00,142.18,142.27,142.17,142.25,4055.0,138.4287,138.5163,138.419,138.4968,4055.0
2021-06-11 11:15:00,142.23,142.23,142.05,142.09,8914.0,138.4774,138.4774,138.3021,138.3411,8914.0
2021-06-11 11:20:00,142.12,142.25,142.12,142.2,8702.0,138.3703,138.4968,138.3703,138.4482,8702.0
2021-06-11 11:25:00,142.18,142.31,142.18,142.21,4558.0,138.4287,138.5553,138.4287,138.4579,4558.0
2021-06-11 11:30:00,142.23,142.26,142.19,142.19,2413.0,138.4774,138.5066,138.4384,138.4384,2413.0
2021-06-11 11:35:00,142.22,142.26,142.19,142.21,4412.0,138.4676,138.5066,138.4384,138.4579,4412.0
2021-06-11 11:40:00,142.22,142.3,142.22,142.24,8205.0,138.4676,138.5455,138.4676,138.4871,8205.0
2021-06-11 11:45:00,142.23,142.41,142.22,142.4,1765.0,138.4774,138.6526,138.4676,138.6429,1765.0
2021-06-11 11:50:00,142.39,142.41,142.32,142.36,3216.0,138.6331,138.6526,138.565,138.6039,3216.0
2021-06-11 11:55:00,142.38,142.43,142.33,142.34,2504.0,138.6234,138.6721,138.5747,138.5845,2504.0
2021-06-11 12:00:00,142.36,142.39,142.36,142.38,1800.0,138.6039,138.6331,138.6039,138.6234,1800.0
2021-06-11 12:05:00,142.39,142.41,142.31,142.41,8612.0,138.6331,138.6526,138.5553,138.6526,8612.0
2021-06-11 12:10:00,142.4,142.53,142.4,142.48,3037.0,138.6429,138.7695,138.6429,138.7208,3037.0
2021-06-11 12:15:00,142.48,142.48,142.39,142.42,2614.0,138.7208,138.7208,138.6331,138.6624,2614.0
2021-06-11 12:20:00,142.44,142.53,142.44,142.53,2642.0,138.6818,138.7695,138.6818,138.7695,2642.0
2021-06-11 12:25:00,142.55,142.58,142.51,142.56,3600.0,138.7889,138.8181,138.75,138.7987,3600.0
2021-06-11 12:30:00,142.59,142.63,142.58,142.62,1860.0,138.8279,138.8668,138.8181,138.8571,1860.0
2021-06-11 12:35:00,142.59,142.71,142.59,142.69,2822.0,138.8279,138.9447,138.8279,138.9252,2822.0
2021-06-11 12:40:00,142.67,142.69,142.64,142.66,1497.0,138.9058,138.9252,138.8766,138.896,1497.0
2021-06-11 12:45:00,142.7,142.79,142.7,142.73,5067.0,138.935,139.0226,138.935,138.9642,5067.0
2021-06-11 12:50:00,142.71,142.76,142.7,142.76,2363.0,138.9447,138.9934,138.935,138.9934,2363.0
2021-06-11 12:55:00,142.75,142.76,142.69,142.73,5792.0,138.9837,138.9934,138.9252,138.9642,5792.0
2021-06-11 13:00:00,142.71,142.76,142.61,142.66,5925.0,138.9447,138.9934,138.8473,138.896,5925.0
2021-06-11 13:05:00,142.67,142.72,142.64,142.71,10092.0,138.9058,138.9544,138.8766,138.9447,10092.0
2021-06-11 13:10:00,142.67,142.71,142.63,142.71,903.0,138.9058,138.9447,138.8668,138.9447,903.0
2021-06-11 13:15:00,142.74,142.76,142.7,142.72,2900.0,138.9739,138.9934,138.935,138.9544,2900.0
2021-06-11 13:20:00,142.76,142.8,142.75,142.78,3600.0,138.9934,139.0323,138.9837,139.0129,3600.0
2021-06-11 13:25:00,142.74,142.81,142.74,142.76,2778.0,138.9739,139.0421,138.9739,138.9934,2778.0
2021-06-11 13:30:00,142.75,142.78,142.72,142.72,2807.0,138.9837,139.0129,138.9544,138.9544,2807.0
2021-06-11 13:35:00,142.72,142.85,142.72,142.85,3033.0,138.9544,139.081,138.9544,139.081,3033.0
2021-06-11 13:40:00,142.83,142.88,142.76,142.81,1871.0,139.0615,139.1102,138.9934,139.0421,1871.0
2021-06-11 13:45:00,142.81,142.84,142.8,142.84,705.0,139.0421,139.0713,139.0323,139.0713,705.0
2021-06-11 13:50:00,142.87,142.92,142.87,142.88,3026.0,139.1005,139.1492,139.1005,139.1102,3026.0
2021-06-11 13:55:00,142.93,142.94,142.9,142.92,1601.0,139.1589,139.1686,139.1297,139.1492,1601.0
2021-06-11 14:00:00,142.95,143.19,142.94,143.1,19714.0,139.1784,139.412,139.1686,139.3244,19714.0
2021-06-11 14:05:00,143.09,143.11,143.04,143.08,1649.0,139.3147,139.3342,139.266,139.3049,1649.0
2021-06-11 14:10:00,143.03,143.03,142.96,143.0,2675.0,139.2563,139.2563,139.1881,139.2271,2675.0
2021-06-11 14:15:00,142.99,143.06,142.97,143.05,4922.0,139.2173,139.2855,139.1978,139.2757,4922.0
2021-06-11 14:20:00,143.02,143.07,142.98,143.07,1200.0,139.2465,139.2952,139.2076,139.2952,1200.0
2021-06-11 14:25:00,143.06,143.14,143.05,143.14,4337.0,139.2855,139.3634,139.2757,139.3634,4337.0
2021-06-11 14:30:00,143.13,143.18,143.11,143.14,2943.0,139.3536,139.4023,139.3342,139.3634,2943.0
2021-06-11 14:35:00,143.18,143.18,143.1,143.13,2156.0,139.4023,139.4023,139.3244,139.3536,2156.0
2021-06-11 14:40:00,143.14,143.18,143.14,143.16,1240.0,139.3634,139.4023,139.3634,139.3828,1240.0
2021-06-11 14:45:00,143.2,143.23,143.15,143.22,10454.0,139.4218,139.451,139.3731,139.4413,10454.0
2021-06-11 14:50:00,143.22,143.22,143.12,143.12,2228.0,139.4413,139.4413,139.3439,139.3439,2228.0
2021-06-11 14:55:00,143.12,143.29,143.12,143.2,3153.0,139.3439,139.5094,139.3439,139.4218,3153.0
2021-06-11 15:00:00,143.2,143.25,143.15,143.2,3380.0,139.4218,139.4705,139.3731,139.4218,3380.0
2021-06-11 15:05:00,143.16,143.16,143.09,143.14,2747.0,139.3828,139.3828,139.3147,139.3634,2747.0
2021-06-11 15:10:00,143.11,143.19,143.09,143.1,12578.0,139.3342,139.412,139.3147,139.3244,12578.0
2021-06-11 15:15:00,143.11,143.16,143.1,143.14,1625.0,139.3342,139.3828,139.3244,139.3634,1625.0
2021-06-11 15:20:00,143.17,143.18,143.14,143.16,2314.0,139.3926,139.4023,139.3634,139.3828,2314.0
2021-06-11 15:25:00,143.15,143.17,143.06,143.09,3642.0,139.3731,139.3926,139.2855,139.3147,3642.0
2021-06-11 15:30:00,143.09,143.15,143.08,143.15,5872.0,139.3147,139.3731,139.3049,139.3731,5872.0
2021-06-11 15:35:00,143.14,143.14,143.01,143.02,6483.0,139.3634,139.3634,139.2368,139.2465,6483.0
2021-06-11 15:40:00,143.0,143.14,142.97,143.14,7511.0,139.2271,139.3634,139.1978,139.3634,7511.0
2021-06-11 15:45:00,143.14,143.17,143.11,143.13,9594.0,139.3634,139.3926,139.3342,139.3536,9594.0
2021-06-11 15:50:00,143.16,143.28,143.12,143.28,27898.0,139.3828,139.4997,139.3439,139.4997,27898.0
2021-06-11 15:55:00,143.29,143.6,143.22,143.54,64936.0,139.5094,139.8112,139.4413,139.7528,64936.0
2021-06-14 09:30:00,143.5,143.5,142.76,143.09,28712.0,139.7139,139.7139,138.9934,139.3147,28712.0
2021-06-14 09:35:00,143.04,143.37,142.96,143.27,7745.0,139.266,139.5873,139.1881,139.4899,7745.0
2021-06-14 09:40:00,143.3,143.43,143.22,143.3,4012.0,139.5191,139.6457,139.4413,139.5191,4012.0
2021-06-14 09:45:00,143.37,143.65,143.37,143.63,3353.0,139.5873,139.8599,139.5873,139.8404,3353.0
2021-06-14 09:50:00,143.66,143.74,143.36,143.43,9339.0,139.8696,139.9475,139.5776,139.6457,9339.0
2021-06-14 09:55:00,143.38,143.76,143.38,143.59,6279.0,139.597,139.967,139.597,139.8015,6279.0
2021-06-14 10:00:00,143.6,143.75,143.57,143.65,7053.0,139.8112,139.9573,139.782,139.8599,7053.0
2021-06-14 10:05:00,143.73,143.75,143.55,143.74,7057.0,139.9378,139.9573,139.7625,139.9475,7057.0
2021-06-14 10:10:00,143.74,143.85,143.57,143.64,6967.0,139.9475,140.0546,139.782,139.8502,6967.0
2021-06-14 10:15:00,143.63,143.73,143.53,143.55,5417.0,139.8404,139.9378,139.7431,139.7625,5417.0
2021-06-14 10:20:00,143.51,143.7,143.5,143.59,7112.0,139.7236,139.9086,139.7139,139.8015,7112.0
2021-06-14 10:25:00,143.55,143.64,143.4,143.43,5799.0,139.7625,139.8502,139.6165,139.6457,5799.0
2021-06-14 10:30:00,143.5,143.54,143.43,143.47,2223.0,139.7139,139.7528,139.6457,139.6847,2223.0
2021-06-14 10:35:00,143.42,143.48,143.35,143.48,4602.0,139.636,139.6944,139.5678,139.6944,4602.0
2021-06-14 10:40:00,143.5,143.59,143.41,143.44,3178.0,139.7139,139.8015,139.6262,139.6554,3178.0
2021-06-14 10:45:00,143.42,143.5,143.35,143.44,5728.0,139.636,139.7139,139.5678,139.6554,5728.0
2021-06-14 10:50:00,143.44,143.54,143.43,143.43,7025.0,139.6554,139.7528,139.6457,139.6457,7025.0
2021-06-14 10:55:00,143.44,143.51,143.36,143.46,3780.0,139.6554,139.7236,139.5776,139.6749,3780.0
2021-06-14 11:00:00,143.46,143.91,143.44,143.87,11792.0,139.6749,140.113,139.6554,140.0741,11792.0
2021-06-14 11:05:00,143.87,143.91,143.82,143.82,4309.0,140.0741,140.113,140.0254,140.0254,4309.0
2021-06-14 11:10:00,143.83,143.98,143.83,143.94,4602.0,140.0352,140.1812,140.0352,140.1423,4602.0
2021-06-14 11:15:00,143.93,144.01,143.78,143.81,13310.0,140.1325,140.2104,139.9865,140.0157,13310.0
2021-06-14 11:20:00,143.82,143.83,143.72,143.74,2347.0,140.0254,140.0352,139.9281,139.9475,2347.0
2021-06-14 11:25:00,143.72,143.76,143.56,143.6,2317.0,139.9281,139.967,139.7723,139.8112,2317.0
2021-06-14 11:30:00,143.62,143.62,143.53,143.59,3391.0,139.8307,139.8307,139.7431,139.8015,3391.0
2021-06-14 11:35:00,143.64,143.7,143.6,143.7,2463.0,139.8502,139.9086,139.8112,139.9086,2463.0
2021-06-14 11:40:00,143.72,143.84,143.72,143.84,1521.0,139.9281,140.0449,139.9281,140.0449,1521.0
2021-06-14 11:45:00,143.79,143.85,143.79,143.84,1624.0,139.9962,140.0546,139.9962,140.0449,1624.0
2021-06-14 11:50:00,143.82,143.92,143.82,143.84,2354.0,140.0254,140.1228,140.0254,140.0449,2354.0
2021-06-14 11:55:00,143.72,143.75,143.62,143.67,1401.0,139.9281,139.9573,139.8307,139.8794,1401.0
2021-06-14 12:00:00,143.67,143.71,143.58,143.64,1516.0,139.8794,139.9183,139.7918,139.8502,1516.0
2021-06-14 12:05:00,143.6,143.73,143.6,143.72,3253.0,139.8112,139.9378,139.8112,139.9281,3253.0
2021-06-14 12:10:00,143.75,143.83,143.75,143.83,3461.0,139.9573,140.0352,139.9573,140.0352,3461.0
2021-06-14 12:15:00,143.86,143.89,143.78,143.89,2883.0,140.0644,140.0936,139.9865,140.0936,2883.0
2021-06-14 12:20:00,143.92,143.92,143.77,143.77,1618.0,140.1228,140.1228,139.9767,139.9767,1618.0
2021-06-14 12:25:00,143.83,143.86,143.76,143.78,2371.0,140.0352,140.0644,139.967,139.9865,2371.0
2021-06-14 12:30:00,143.77,143.77,143.68,143.68,2034.0,139.9767,139.9767,139.8891,139.8891,2034.0
2021-06-14 12:35:00,143.74,143.79,143.66,143.67,3953.0,139.9475,139.9962,139.8696,139.8794,3953.0
2021-06-14 12:40:00,143.67,143.71,143.67,143.69,1670.0,139.8794,139.9183,139.8794,139.8989,1670.0
2021-06-14 12:45:00,143.71,143.78,143.7,143.77,1700.0,139.9183,139.9865,139.9086,139.9767,1700.0
2021-06-14 12:50:00,143.81,143.84,143.69,143.69,3445.0,140.0157,140.0449,139.8989,139.8989,3445.0
2021-06-14 12:55:00,143.71,143.77,143.69,143.72,3876.0,139.9183,139.9767,139.8989,139.9281,3876.0
2021-06-14 13:00:00,143.7,143.76,143.69,143.75,1974.0,139.9086,139.967,139.8989,139.9573,1974.0
2021-06-14 13:05:00,143.71,143.79,143.71,143.74,4048.0,139.9183,139.9962,139.9183,139.9475,4048.0
2021-06-14 13:10:00,143.73,143.73,143.61,143.61,7173.0,139.9378,139.9378,139.821,139.821,7173.0
2021-06-14 13:15:00,143.63,143.67,143.6,143.64,4052.0,139.8404,139.8794,139.8112,139.8502,4052.0
2021-06-14 13:20:00,143.62,143.7,143.59,143.7,3341.0,139.8307,139.9086,139.8015,139.9086,3341.0
2021-06-14 13:25:00,143.68,143.78,143.68,143.77,8016.0,139.8891,139.9865,139.8891,139.9767,8016.0
2021-06-14 13:30:00,143.77,143.8,143.73,143.77,4193.0,139.9767,140.0059,139.9378,139.9767,4193.0
2021-06-14 13:35:00,143.79,143.8,143.73,143.76,3139.0,139.9962,140.0059,139.9378,139.967,3139.0
2021-06-14 13:40:00,143.73,143.77,143.65,143.66,4158.0,139.9378,139.9767,139.8599,139.8696,4158.0
2021-06-14 13:45:00,143.67,143.67,143.56,143.59,12609.0,139.8794,139.8794,139.7723,139.8015,12609.0
2021-06-14 13:50:00,143.55,143.61,143.54,143.61,6260.0,139.7625,139.821,139.7528,139.821,6260.0
2021-06-14 13:55:00,143.61,143.68,143.58,143.68,42815.0,139.821,139.8891,139.7918,139.8891,42815.0
2021-06-14 14:00:00,143.66,143.8,143.66,143.76,11986.0,139.8696,140.0059,139.8696,139.967,11986.0
2021-06-14 14:05:00,143.78,143.8,143.74,143.75,5030.0,139.9865,140.0059,139.9475,139.9573,5030.0
2021-06-14 14:10:00,143.8,143.8,143.72,143.72,5330.0,140.0059,140.0059,139.9281,139.9281,5330.0
2021-06-14 14:15:00,143.75,143.8,143.74,143.79,4418.0,139.9573,140.0059,139.9475,139.9962,4418.0
2021-06-14 14:20:00,143.77,143.79,143.75,143.79,2746.0,139.9767,139.9962,139.9573,139.9962,2746.0
2021-06-14 14:25:00,143.75,143.75,143.71,143.72,4491.0,139.9573,139.9573,139.9183,139.9281,4491.0
2021-06-14 14:30:00,143.7,143.71,143.6,143.64,5121.0,139.9086,139.9183,139.8112,139.8502,5121.0
2021-06-14 14:35:00,143.66,143.68,143.61,143.61,3003.0,139.8696,139.8891,139.821,139.821,3003.0
2021-06-14 14:40:00,143.64,143.72,143.6,143.72,3610.0,139.8502,139.9281,139.8112,139.9281,3610.0
2021-06-14 14:45:00,143.67,143.71,143.64,143.64,5133.0,139.8794,139.9183,139.8502,139.8502,5133.0
2021-06-14 14:50:00,143.64,143.64,143.56,143.58,4605.0,139.8502,139.8502,139.7723,139.7918,4605.0
2021-06-14 14:55:00,143.59,143.6,143.5,143.58,4320.0,139.8015,139.8112,139.7139,139.7918,4320.0
2021-06-14 15:00:00,143.56,143.59,143.51,143.59,4949.0,139.7723,139.8015,139.7236,139.8015,4949.0
2021-06-14 15:05:00,143.59,143.63,143.58,143.63,4658.0,139.8015,139.8404,139.7918,139.8404,4658.0
2021-06-14 15:10:00,143.63,143.69,143.6,143.66,6481.0,139.8404,139.8989,139.8112,139.8696,6481.0
2021-06-14 15:15:00,143.68,143.72,143.67,143.69,4989.0,139.8891,139.9281,139.8794,139.8989,4989.0
2021-06-14 15:20:00,143.71,143.78,143.7,143.78,5274.0,139.9183,139.9865,139.9086,139.9865,5274.0
2021-06-14 15:25:00,143.78,143.8,143.74,143.78,5465.0,139.9865,140.0059,139.9475,139.9865,5465.0
2021-06-14 15:30:00,143.78,143.82,143.77,143.82,12120.0,139.9865,140.0254,139.9767,140.0254,12120.0
2021-06-14 15:35:00,143.82,143.89,143.81,143.84,12725.0,140.0254,140.0936,140.0157,140.0449,12725.0
2021-06-14 15:40:00,143.84,143.95,143.84,143.94,8033.0,140.0449,140.152,140.0449,140.1423,8033.0
2021-06-14 15:45:00,143.95,144.0,143.9,144.0,18946.0,140.152,140.2007,140.1033,140.2007,18946.0
2021-06-14 15:50:00,144.01,144.21,143.99,144.21,30932.0,140.2104,140.4051,140.1909,140.4051,30932.0
2021-06-14 15:55:00,144.16,144.43,144.16,144.39,69028.0,140.3564,140.6193,140.3564,140.5804,69028.0
2021-06-15 09:30:00,144.85,144.9,144.22,144.46,27877.0,141.0282,141.0769,140.4149,140.6485,27877.0
2021-06-15 09:35:00,144.55,144.63,144.36,144.63,7035.0,140.7362,140.814,140.5512,140.814,7035.0
2021-06-15 09:40:00,144.58,144.87,144.48,144.87,8748.0,140.7654,141.0477,140.668,141.0477,8748.0
2021-06-15 09:45:00,144.82,145.16,144.82,144.98,15660.0,140.999,141.3301,140.999,141.1548,15660.0
2021-06-15 09:50:00,144.97,144.98,144.7,144.71,3234.0,141.1451,141.1548,140.8822,140.8919,3234.0
2021-06-15 09:55:00,144.65,144.66,144.5,144.55,12178.0,140.8335,140.8433,140.6875,140.7362,12178.0
2021-06-15 10:00:00,144.55,144.63,144.13,144.13,7000.0,140.7362,140.814,140.3272,140.3272,7000.0
2021-06-15 10:05:00,144.14,144.28,144.08,144.22,5855.0,140.337,140.4733,140.2786,140.4149,5855.0
2021-06-15 10:10:00,144.22,144.29,144.13,144.17,6827.0,140.4149,140.483,140.3272,140.3662,6827.0
2021-06-15 10:15:00,144.15,144.3,144.15,144.19,4834.0,140.3467,140.4928,140.3467,140.3857,4834.0
2021-06-15 10:20:00,144.21,144.41,144.18,144.2,4560.0,140.4051,140.5999,140.3759,140.3954,4560.0
2021-06-15 10:25:00,144.24,144.36,144.18,144.3,2845.0,140.4343,140.5512,140.3759,140.4928,2845.0
2021-06-15 10:30:00,144.28,144.36,144.21,144.34,2622.0,140.4733,140.5512,140.4051,140.5317,2622.0
2021-06-15 10:35:00,144.34,144.34,144.27,144.31,2855.0,140.5317,140.5317,140.4635,140.5025,2855.0
2021-06-15 10:40:00,144.31,144.32,144.18,144.18,3324.0,140.5025,140.5122,140.3759,140.3759,3324.0
2021-06-15 10:45:00,144.18,144.24,144.15,144.15,3191.0,140.3759,140.4343,140.3467,140.3467,3191.0
2021-06-15 10:50:00,144.15,144.26,144.1,144.16,4802.0,140.3467,140.4538,140.298,140.3564,4802.0
2021-06-15 10:55:00,144.19,144.19,144.06,144.06,2415.0,140.3857,140.3857,140.2591,140.2591,2415.0
2021-06-15 11:00:00,144.05,144.23,144.04,144.18,7528.0,140.2494,140.4246,140.2396,140.3759,7528.0
2021-06-15 11:05:00,144.19,144.31,144.15,144.28,5613.0,140.3857,140.5025,140.3467,140.4733,5613.0
2021-06-15 11:10:00,144.29,144.33,144.24,144.33,6093.0,140.483,140.522,140.4343,140.522,6093.0
2021-06-15 11:15:00,144.35,144.46,144.35,144.43,5002.0,140.5414,140.6485,140.5414,140.6193,5002.0
2021-06-15 11:20:00,144.42,144.59,144.42,144.59,3283.0,140.6096,140.7751,140.6096,140.7751,3283.0
2021-06-15 11:25:00,144.57,144.62,144.45,144.51,4489.0,140.7556,140.8043,140.6388,140.6972,4489.0
2021-06-15 11:30:00,144.49,144.51,144.33,144.33,2635.0,140.6777,140.6972,140.522,140.522,2635.0
2021-06-15 11:35:00,144.27,144.29,144.21,144.21,2757.0,140.4635,140.483,140.4051,140.4051,2757.0
2021-06-15 11:40:00,144.27,144.44,144.27,144.44,1799.0,140.4635,140.6291,140.4635,140.6291,1799.0
2021-06-15 11:45:00,144.43,144.43,144.35,144.42,2852.0,140.6193,140.6193,140.5414,140.6096,2852.0
2021-06-15 11:50:00,144.42,144.47,144.39,144.41,5039.0,140.6096,140.6583,140.5804,140.5999,5039.0
2021-06-15 11:55:00,144.42,144.64,144.42,144.64,5038.0,140.6096,140.8238,140.6096,140.8238,5038.0
2021-06-15 12:00:00,144.68,144.69,144.6,144.64,4087.0,140.8627,140.8725,140.7848,140.8238,4087.0
2021-06-15 12:05:00,144.63,144.68,144.5,144.56,26513.0,140.814,140.8627,140.6875,140.7459,26513.0
2021-06-15 12:10:00,144.56,144.57,144.44,144.5,3461.0,140.7459,140.7556,140.6291,140.6875,3461.0
2021-06-15 12:15:00,144.48,144.66,144.48,144.65,12694.0,140.668,140.8433,140.668,140.8335,12694.0
2021-06-15 12:20:00,144.64,144.65,144.61,144.61,2738.0,140.8238,140.8335,140.7946,140.7946,2738.0
2021-06-15 12:25:00,144.57,144.76,144.57,144.67,3506.0,140.7556,140.9406,140.7556,140.853,3506.0
2021-06-15 12:30:00,144.66,144.66,144.5,144.56,2184.0,140.8433,140.8433,140.6875,140.7459,2184.0
2021-06-15 12:35:00,144.6,144.62,144.56,144.57,4131.0,140.7848,140.8043,140.7459,140.7556,4131.0
2021-06-15 12:40:00,144.54,144.54,144.37,144.4,3259.0,140.7264,140.7264,140.5609,140.5901,3259.0
2021-06-15 12:45:00,144.4,144.44,144.36,144.36,3150.0,140.5901,140.6291,140.5512,140.5512,3150.0
2021-06-15 12:50:00,144.36,144.43,144.35,144.35,2952.0,140.5512,140.6193,140.5414,140.5414,2952.0
2021-06-15 12:55:00,144.35,144.47,144.33,144.47,6000.0,140.5414,140.6583,140.522,140.6583,6000.0
2021-06-15 13:00:00,144.48,144.56,144.46,144.47,7239.0,140.668,140.7459,140.6485,140.6583,7239.0
2021-06-15 13:05:00,144.45,144.53,144.43,144.5,12309.0,140.6388,140.7167,140.6193,140.6875,12309.0
2021-06-15 13:10:00,144.48,144.55,144.46,144.46,3766.0,140.668,140.7362,140.6485,140.6485,3766.0
2021-06-15 13:15:00,144.38,144.38,144.19,144.34,6261.0,140.5706,140.5706,140.3857,140.5317,6261.0
2021-06-15 13:20:00,144.34,144.34,144.21,144.26,4463.0,140.5317,140.5317,140.4051,140.4538,4463.0
2021-06-15 13:25:00,144.24,144.25,144.18,144.23,3351.0,140.4343,140.4441,140.3759,140.4246,3351.0
2021-06-15 13:30:00,144.23,144.28,144.21,144.27,3217.0,140.4246,140.4733,140.4051,140.4635,3217.0
2021-06-15 13:35:00,144.27,144.36,144.27,144.36,1213.0,140.4635,140.5512,140.4635,140.5512,1213.0
2021-06-15 13:40:00,144.4,144.4,144.33,144.33,3437.0,140.5901,140.5901,140.522,140.522,3437.0
2021-06-15 13:45:00,144.33,144.41,144.33,144.41,2439.0,140.522,140.5999,140.522,140.5999,2439.0
2021-06-15 13:50:00,144.41,144.5,144.39,144.39,6753.0,140.5999,140.6875,140.5804,140.5804,6753.0
2021-06-15 13:55:00,144.39,144.44,144.39,144.44,2816.0,140.5804,140.6291,140.5804,140.6291,2816.0
2021-06-15 14:00:00,144.43,144.6,144.43,144.56,2100.0,140.6193,140.7848,140.6193,140.7459,2100.0
2021-06-15 14:05:00,144.56,144.58,144.51,144.58,3508.0,140.7459,140.7654,140.6972,140.7654,3508.0
2021-06-15 14:10:00,144.56,144.57,144.3,144.3,4849.0,140.7459,140.7556,140.4928,140.4928,4849.0
2021-06-15 14:15:00,144.32,144.5,144.32,144.47,5780.0,140.5122,140.6875,140.5122,140.6583,5780.0
2021-06-15 14:20:00,144.45,144.53,144.45,144.47,2108.0,140.6388,140.7167,140.6388,140.6583,2108.0
2021-06-15 14:25:00,144.49,144.49,144.44,144.49,2197.0,140.6777,140.6777,140.6291,140.6777,2197.0
2021-06-15 14:30:00,144.52,144.56,144.49,144.56,2412.0,140.707,140.7459,140.6777,140.7459,2412.0
2021-06-15 14:35:00,144.56,144.67,144.53,144.63,4305.0,140.7459,140.853,140.7167,140.814,4305.0
2021-06-15 14:40:00,144.62,144.65,144.59,144.64,4580.0,140.8043,140.8335,140.7751,140.8238,4580.0
2021-06-15 14:45:00,144.64,144.82,144.64,144.78,7240.0,140.8238,140.999,140.8238,140.9601,7240.0
2021-06-15 14:50:00,144.78,144.91,144.77,144.91,5972.0,140.9601,141.0867,140.9504,141.0867,5972.0
2021-06-15 14:55:00,144.94,145.02,144.79,144.79,7984.0,141.1159,141.1938,140.9698,140.9698,7984.0
2021-06-15 15:00:00,144.75,144.75,144.52,144.52,1600.0,140.9309,140.9309,140.707,140.707,1600.0
2021-06-15 15:05:00,144.57,144.68,144.57,144.68,2727.0,140.7556,140.8627,140.7556,140.8627,2727.0
2021-06-15 15:10:00,144.69,144.74,144.6,144.74,12003.0,140.8725,140.9211,140.7848,140.9211,12003.0
2021-06-15 15:15:00,144.79,144.81,144.64,144.64,6570.0,140.9698,140.9893,140.8238,140.8238,6570.0
2021-06-15 15:20:00,144.67,144.72,144.58,144.58,3705.0,140.853,140.9017,140.7654,140.7654,3705.0
2021-06-15 15:25:00,144.61,144.63,144.51,144.61,7315.0,140.7946,140.814,140.6972,140.7946,7315.0
2021-06-15 15:30:00,144.62,144.66,144.53,144.57,9081.0,140.8043,140.8433,140.7167,140.7556,9081.0
2021-06-15 15:35:00,144.57,144.66,144.53,144.66,7375.0,140.7556,140.8433,140.7167,140.8433,7375.0
2021-06-15 15:40:00,144.68,144.81,144.67,144.77,18078.0,140.8627,140.9893,140.853,140.9504,18078.0
2021-06-15 15:45:00,144.77,144.86,144.75,144.86,13770.0,140.9504,141.038,140.9309,141.038,13770.0
2021-06-15 15:50:00,144.88,144.89,144.61,144.65,34428.0,141.0575,141.0672,140.7946,140.8335,34428.0
2021-06-15 15:55:00,144.67,144.8,144.56,144.63,86371.0,140.853,140.9796,140.7459,140.814,86371.0
2021-06-16 09:30:00,144.66,144.71,144.29,144.51,34076.0,140.8433,140.8919,140.483,140.6972,34076.0
2021-06-16 09:35:00,144.53,144.69,144.42,144.65,5953.0,140.7167,140.8725,140.6096,140.8335,5953.0
2021-06-16 09:40:00,144.68,144.81,144.5,144.61,9389.0,140.8627,140.9893,140.6875,140.7946,9389.0
2021-06-16 09:45:00,144.6,144.74,144.56,144.58,5525.0,140.7848,140.9211,140.7459,140.7654,5525.0
2021-06-16 09:50:00,144.61,144.76,144.41,144.5,28981.0,140.7946,140.9406,140.5999,140.6875,28981.0
2021-06-16 09:55:00,144.5,144.65,144.47,144.61,21007.0,140.6875,140.8335,140.6583,140.7946,21007.0
2021-06-16 10:00:00,144.61,144.81,144.6,144.67,13050.0,140.7946,140.9893,140.7848,140.853,13050.0
2021-06-16 10:05:00,144.71,144.83,144.66,144.81,8250.0,140.8919,141.0088,140.8433,140.9893,8250.0
2021-06-16 10:10:00,144.8,144.8,144.58,144.59,5516.0,140.9796,140.9796,140.7654,140.7751,5516.0
2021-06-16 10:15:00,144.61,144.75,144.53,144.7,6144.0,140.7946,140.9309,140.7167,140.8822,6144.0
2021-06-16 10:20:00,144.71,144.83,144.69,144.71,5672.0,140.8919,141.0088,140.8725,140.8919,5672.0
2021-06-16 10:25:00,144.71,144.78,144.69,144.78,4886.0,140.8919,140.9601,140.8725,140.9601,4886.0
2021-06-16 10:30:00,144.83,144.9,144.73,144.74,9187.0,141.0088,141.0769,140.9114,140.9211,9187.0
2021-06-16 10:35:00,144.7,144.73,144.61,144.65,8313.0,140.8822,140.9114,140.7946,140.8335,8313.0
2021-06-16 10:40:00,144.68,144.72,144.58,144.66,3288.0,140.8627,140.9017,140.7654,140.8433,3288.0
2021-06-16 10:45:00,144.63,144.69,144.51,144.53,12594.0,140.814,140.8725,140.6972,140.7167,12594.0
2021-06-16 10:50:00,144.53,144.6,144.44,144.47,7577.0,140.7167,140.7848,140.6291,140.6583,7577.0
2021-06-16 10:55:00,144.47,144.56,144.38,144.56,8161.0,140.6583,140.7459,140.5706,140.7459,8161.0
2021-06-16 11:00:00,144.55,144.6,144.5,144.6,6121.0,140.7362,140.7848,140.6875,140.7848,6121.0
2021-06-16 11:05:00,144.59,144.68,144.55,144.59,5164.0,140.7751,140.8627,140.7362,140.7751,5164.0
2021-06-16 11:10:00,144.62,144.8,144.61,144.78,8281.0,140.8043,140.9796,140.7946,140.9601,8281.0
2021-06-16 11:15:00,144.78,144.85,144.75,144.85,9621.0,140.9601,141.0282,140.9309,141.0282,9621.0
2021-06-16 11:20:00,144.89,144.89,144.81,144.81,4404.0,141.0672,141.0672,140.9893,140.9893,4404.0
2021-06-16 11:25:00,144.83,144.83,144.66,144.69,7256.0,141.0088,141.0088,140.8433,140.8725,7256.0
2021-06-16 11:30:00,144.69,144.75,144.62,144.63,2865.0,140.8725,140.9309,140.8043,140.814,2865.0
2021-06-16 11:35:00,144.64,144.69,144.58,144.67,5178.0,140.8238,140.8725,140.7654,140.853,5178.0
2021-06-16 11:40:00,144.66,144.66,144.5,144.5,4072.0,140.8433,140.8433,140.6875,140.6875,4072.0
2021-06-16 11:45:00,144.5,144.67,144.48,144.67,4374.0,140.6875,140.853,140.668,140.853,4374.0
2021-06-16 11:50:00,144.66,144.68,144.6,144.6,3505.0,140.8433,140.8627,140.7848,140.7848,3505.0
2021-06-16 11:55:00,144.63,144.65,144.6,144.63,3853.0,140.814,140.8335,140.7848,140.814,3853.0
2021-06-16 12:00:00,144.63,144.71,144.63,144.67,4562.0,140.814,140.8919,140.814,140.853,4562.0
2021-06-16 12:05:00,144.67,144.69,144.57,144.65,3057.0,140.853,140.8725,140.7556,140.8335,3057.0
2021-06-16 12:10:00,144.66,144.8,144.66,144.74,8222.0,140.8433,140.9796,140.8433,140.9211,8222.0
2021-06-16 12:15:00,144.77,144.78,144.66,144.66,7219.0,140.9504,140.9601,140.8433,140.8433,7219.0
2021-06-16 12:20:00,144.66,144.74,144.66,144.7,3495.0,140.8433,140.9211,140.8433,140.8822,3495.0
2021-06-16 12:25:00,144.69,144.77,144.67,144.74,4133.0,140.8725,140.9504,140.853,140.9211,4133.0
2021-06-16 12:30:00,144.72,144.77,144.72,144.72,5279.0,140.9017,140.9504,140.9017,140.9017,5279.0
2021-06-16 12:35:00,144.74,144.78,144.72,144.74,4080.0,140.9211,140.9601,140.9017,140.9211,4080.0
2021-06-16 12:40:00,144.75,144.8,144.72,144.78,7892.0,140.9309,140.9796,140.9017,140.9601,7892.0
2021-06-16 12:45:00,144.81,144.95,144.79,144.95,5375.0,140.9893,141.1256,140.9698,141.1256,5375.0
2021-06-16 12:50:00,144.94,144.99,144.94,144.97,2400.0,141.1159,141.1646,141.1159,141.1451,2400.0
2021-06-16 12:55:00,144.97,145.01,144.94,144.96,4775.0,141.1451,141.184,141.1159,141.1353,4775.0
2021-06-16 13:00:00,144.97,145.08,144.92,144.94,7311.0,141.1451,141.2522,141.0964,141.1159,7311.0
2021-06-16 13:05:00,144.93,144.95,144.64,144.66,11639.0,141.1061,141.1256,140.8238,140.8433,11639.0
2021-06-16 13:10:00,144.65,144.73,144.54,144.6,21719.0,140.8335,140.9114,140.7264,140.7848,21719.0
2021-06-16 13:15:00,144.6,144.62,144.44,144.57,17133.0,140.7848,140.8043,140.6291,140.7556,17133.0
2021-06-16 13:20:00,144.57,144.6,144.41,144.45,18738.0,140.7556,140.7848,140.5999,140.6388,18738.0
2021-06-16 13:25:00,144.46,144.48,144.29,144.39,6867.0,140.6485,140.668,140.483,140.5804,6867.0
2021-06-16 13:30:00,144.43,144.61,144.4,144.55,48175.0,140.6193,140.7946,140.5901,140.7362,48175.0
2021-06-16 13:35:00,144.57,144.6,144.56,144.6,17412.0,140.7556,140.7848,140.7459,140.7848,17412.0
2021-06-16 13:40:00,144.59,144.64,144.49,144.5,22048.0,140.7751,140.8238,140.6777,140.6875,22048.0
2021-06-16 13:45:00,144.49,144.49,144.17,144.2,47747.0,140.6777,140.6777,140.3662,140.3954,47747.0
2021-06-16 13:50:00,144.21,144.25,144.06,144.22,12360.0,140.4051,140.4441,140.2591,140.4149,12360.0
2021-06-16 13:55:00,144.19,144.42,144.19,144.25,38407.0,140.3857,140.6096,140.3857,140.4441,38407.0
2021-06-16 14:00:00,144.21,144.22,143.08,143.1,14788.0,140.4051,140.4149,139.3049,139.3244,14788.0
2021-06-16 14:05:00,143.1,143.71,142.92,143.62,24033.0,139.3244,139.9183,139.1492,139.8307,24033.0
2021-06-16 14:10:00,143.57,143.66,143.21,143.24,11058.0,139.782,139.8696,139.4315,139.4607,11058.0
2021-06-16 14:15:00,143.24,143.31,142.99,143.1,7942.0,139.4607,139.5289,139.2173,139.3244,7942.0
2021-06-16 14:20:00,143.15,143.37,143.09,143.19,8342.0,139.3731,139.5873,139.3147,139.412,8342.0
2021-06-16 14:25:00,143.22,143.35,143.15,143.31,32785.0,139.4413,139.5678,139.3731,139.5289,32785.0
2021-06-16 14:30:00,143.3,143.32,143.08,143.18,11589.0,139.5191,139.5386,139.3049,139.4023,11589.0
2021-06-16 14:35:00,143.16,143.39,143.05,143.23,14339.0,139.3828,139.6068,139.2757,139.451,14339.0
2021-06-16 14:40:00,143.2,143.37,143.1,143.21,20676.0,139.4218,139.5873,139.3244,139.4315,20676.0
2021-06-16 14:45:00,143.14,143.32,143.07,143.25,5997.0,139.3634,139.5386,139.2952,139.4705,5997.0
2021-06-16 14:50:00,143.27,143.34,143.14,143.3,14053.0,139.4899,139.5581,139.3634,139.5191,14053.0
2021-06-16 14:55:00,143.34,143.51,143.2,143.47,4640.0,139.5581,139.7236,139.4218,139.6847,4640.0
2021-06-16 15:00:00,143.47,143.6,143.4,143.55,9961.0,139.6847,139.8112,139.6165,139.7625,9961.0
2021-06-16 15:05:00,143.58,143.77,143.58,143.75,5477.0,139.7918,139.9767,139.7918,139.9573,5477.0
2021-06-16 15:10:00,143.72,143.91,143.72,143.72,10926.0,139.9281,140.113,139.9281,139.9281,10926.0
2021-06-16 15:15:00,143.75,143.75,143.59,143.71,5172.0,139.9573,139.9573,139.8015,139.9183,5172.0
2021-06-16 15:20:00,143.71,143.77,143.66,143.77,7546.0,139.9183,139.9767,139.8696,139.9767,7546.0
2021-06-16 15:25:00,143.76,143.86,143.63,143.63,10669.0,139.967,140.0644,139.8404,139.8404,10669.0
2021-06-16 15:30:00,143.65,143.74,143.61,143.66,10179.0,139.8599,139.9475,139.821,139.8696,10179.0
2021-06-16 15:35:00,143.65,143.77,143.54,143.75,12814.0,139.8599,139.9767,139.7528,139.9573,12814.0
2021-06-16 15:40:00,143.77,143.97,143.44,143.47,31873.0,139.9767,140.1715,139.6554,139.6847,31873.0
2021-06-16 15:45:00,143.47,143.64,143.32,143.64,35543.0,139.6847,139.8502,139.5386,139.8502,35543.0
2021-06-16 15:50:00,143.64,143.78,143.59,143.69,50760.0,139.8502,139.9865,139.8015,139.8989,50760.0
2021-06-16 15:55:00,143.67,143.78,143.54,143.59,76691.0,139.8794,139.9865,139.7528,139.8015,76691.0
2021-06-17 09:30:00,143.49,144.2,143.49,144.2,18402.0,139.7041,140.3954,139.7041,140.3954,18402.0
2021-06-17 09:35:00,144.38,144.97,144.34,144.36,8916.0,140.5706,141.1451,140.5317,140.5512,8916.0
2021-06-17 09:40:00,144.46,144.61,144.17,144.22,5265.0,140.6485,140.7946,140.3662,140.4149,5265.0
2021-06-17 09:45:00,144.21,144.69,144.2,144.62,12399.0,140.4051,140.8725,140.3954,140.8043,12399.0
2021-06-17 09:50:00,144.62,144.93,144.59,144.84,17592.0,140.8043,141.1061,140.7751,141.0185,17592.0
2021-06-17 09:55:00,144.86,145.15,144.86,144.94,15350.0,141.038,141.3203,141.038,141.1159,15350.0
2021-06-17 10:00:00,144.95,145.16,144.86,144.98,38026.0,141.1256,141.3301,141.038,141.1548,38026.0
2021-06-17 10:05:00,145.0,145.01,144.6,144.72,11466.0,141.1743,141.184,140.7848,140.9017,11466.0
2021-06-17 10:10:00,144.71,144.9,144.59,144.89,34283.0,140.8919,141.0769,140.7751,141.0672,34283.0
2021-06-17 10:15:00,144.86,145.02,144.81,145.02,14502.0,141.038,141.1938,140.9893,141.1938,14502.0
2021-06-17 10:20:00,145.01,145.04,144.83,144.87,11663.0,141.184,141.2132,141.0088,141.0477,11663.0
2021-06-17 10:25:00,144.9,145.36,144.89,145.14,20205.0,141.0769,141.5248,141.0672,141.3106,20205.0
2021-06-17 10:30:00,145.15,145.2,144.87,145.03,27088.0,141.3203,141.369,141.0477,141.2035,27088.0
2021-06-17 10:35:00,145.03,145.29,145.02,145.16,23513.0,141.2035,141.4566,141.1938,141.3301,23513.0
2021-06-17 10:40:00,145.18,145.21,145.06,145.12,8638.0,141.3495,141.3787,141.2327,141.2911,8638.0
2021-06-17 10:45:00,145.14,145.33,145.07,145.08,13908.0,141.3106,141.4956,141.2424,141.2522,13908.0
2021-06-17 10:50:00,145.06,145.15,145.02,145.03,9366.0,141.2327,141.3203,141.1938,141.2035,9366.0
2021-06-17 10:55:00,145.03,145.11,144.95,145.1,17853.0,141.2035,141.2814,141.1256,141.2716,17853.0
2021-06-17 11:00:00,145.1,145.27,145.04,145.24,29279.0,141.2716,141.4372,141.2132,141.408,29279.0
2021-06-17 11:05:00,145.25,145.37,145.25,145.34,10734.0,141.4177,141.5345,141.4177,141.5053,10734.0
2021-06-17 11:10:00,145.34,145.37,145.0,145.14,22725.0,141.5053,141.5345,141.1743,141.3106,22725.0
2021-06-17 11:15:00,145.17,145.24,145.12,145.19,16482.0,141.3398,141.408,141.2911,141.3593,16482.0
2021-06-17 11:20:00,145.2,145.32,145.17,145.25,11439.0,141.369,141.4858,141.3398,141.4177,11439.0
2021-06-17 11:25:00,145.24,145.38,145.2,145.34,14093.0,141.408,141.5443,141.369,141.5053,14093.0
2021-06-17 11:30:00,145.33,145.78,145.33,145.75,8265.0,141.4956,141.9337,141.4956,141.9045,8265.0
2021-06-17 11:35:00,145.82,145.94,145.82,145.92,6171.0,141.9727,142.0895,141.9727,142.07,6171.0
2021-06-17 11:40:00,145.94,145.99,145.86,145.94,6753.0,142.0895,142.1382,142.0116,142.0895,6753.0
2021-06-17 11:45:00,145.91,145.99,145.82,145.99,8339.0,142.0603,142.1382,141.9727,142.1382,8339.0
2021-06-17 11:50:00,145.99,146.02,145.84,145.91,8730.0,142.1382,142.1674,141.9921,142.0603,8730.0
2021-06-17 11:55:00,145.89,145.98,145.68,145.7,8240.0,142.0408,142.1284,141.8363,141.8558,8240.0
2021-06-17 12:00:00,145.67,145.85,145.57,145.85,6495.0,141.8266,142.0019,141.7292,142.0019,6495.0
2021-06-17 12:05:00,145.85,145.94,145.66,145.74,6859.0,142.0019,142.0895,141.8169,141.8948,6859.0
2021-06-17 12:10:00,145.72,145.91,145.72,145.88,10536.0,141.8753,142.0603,141.8753,142.0311,10536.0
2021-06-17 12:15:00,145.85,145.88,145.47,145.56,11607.0,142.0019,142.0311,141.6319,141.7195,11607.0
2021-06-17 12:20:00,145.55,145.55,145.32,145.41,11326.0,141.7098,141.7098,141.4858,141.5735,11326.0
2021-06-17 12:25:00,145.39,145.6,145.39,145.6,8415.0,141.554,141.7585,141.554,141.7585,8415.0
2021-06-17 12:30:00,145.54,145.77,145.48,145.77,15481.0,141.7,141.924,141.6416,141.924,15481.0
2021-06-17 12:35:00,145.8,146.03,145.75,146.03,11461.0,141.9532,142.1771,141.9045,142.1771,11461.0
2021-06-17 12:40:00,146.07,146.25,146.06,146.17,13365.0,142.2161,142.3913,142.2063,142.3134,13365.0
2021-06-17 12:45:00,146.16,146.22,146.04,146.13,17611.0,142.3037,142.3621,142.1868,142.2745,17611.0
2021-06-17 12:50:00,146.13,146.26,146.06,146.25,13514.0,142.2745,142.401,142.2063,142.3913,13514.0
2021-06-17 12:55:00,146.25,146.38,146.17,146.33,13102.0,142.3913,142.5179,142.3134,142.4692,13102.0
2021-06-17 13:00:00,146.33,146.64,146.32,146.53,14182.0,142.4692,142.771,142.4595,142.6639,14182.0
2021-06-17 13:05:00,146.61,146.81,146.6,146.75,10621.0,142.7418,142.9365,142.7321,142.8781,10621.0
2021-06-17 13:10:00,146.77,146.77,146.65,146.65,11808.0,142.8976,142.8976,142.7808,142.7808,11808.0
2021-06-17 13:15:00,146.66,146.67,146.51,146.51,9283.0,142.7905,142.8002,142.6444,142.6444,9283.0
2021-06-17 13:20:00,146.49,146.59,146.43,146.52,12130.0,142.625,142.7223,142.5666,142.6542,12130.0
2021-06-17 13:25:00,146.51,146.69,146.45,146.65,5303.0,142.6444,142.8197,142.586,142.7808,5303.0
2021-06-17 13:30:00,146.65,146.76,146.65,146.72,4955.0,142.7808,142.8879,142.7808,142.8489,4955.0
2021-06-17 13:35:00,146.8,146.81,146.69,146.79,4863.0,142.9268,142.9365,142.8197,142.9171,4863.0
2021-06-17 13:40:00,146.78,146.82,146.73,146.75,4444.0,142.9073,142.9463,142.8586,142.8781,4444.0
2021-06-17 13:45:00,146.73,146.78,146.64,146.78,3601.0,142.8586,142.9073,142.771,142.9073,3601.0
2021-06-17 13:50:00,146.75,146.83,146.67,146.67,5102.0,142.8781,142.956,142.8002,142.8002,5102.0
2021-06-17 13:55:00,146.67,146.81,146.58,146.79,6166.0,142.8002,142.9365,142.7126,142.9171,6166.0
2021-06-17 14:00:00,146.78,146.83,146.69,146.83,7138.0,142.9073,142.956,142.8197,142.956,7138.0
2021-06-17 14:05:00,146.81,146.84,146.68,146.77,8139.0,142.9365,142.9657,142.81,142.8976,8139.0
2021-06-17 14:10:00,146.77,146.96,146.77,146.85,6209.0,142.8976,143.0826,142.8976,142.9755,6209.0
2021-06-17 14:15:00,146.87,147.0,146.82,146.96,11727.0,142.9949,143.1215,142.9463,143.0826,11727.0
2021-06-17 14:20:00,146.95,146.95,146.84,146.92,6565.0,143.0728,143.0728,142.9657,143.0436,6565.0
2021-06-17 14:25:00,146.9,147.09,146.88,147.06,9656.0,143.0242,143.2091,143.0047,143.1799,9656.0
2021-06-17 14:30:00,147.07,147.07,146.98,147.03,5141.0,143.1897,143.1897,143.102,143.1507,5141.0
2021-06-17 14:35:00,147.07,147.13,147.0,147.13,5184.0,143.1897,143.2481,143.1215,143.2481,5184.0
2021-06-17 14:40:00,147.16,147.29,147.06,147.29,6871.0,143.2773,143.4039,143.1799,143.4039,6871.0
2021-06-17 14:45:00,147.29,147.29,146.86,146.87,20407.0,143.4039,143.4039,142.9852,142.9949,20407.0
2021-06-17 14:50:00,146.85,146.85,146.67,146.67,10871.0,142.9755,142.9755,142.8002,142.8002,10871.0
2021-06-17 14:55:00,146.69,146.88,146.68,146.8,8878.0,142.8197,143.0047,142.81,142.9268,8878.0
2021-06-17 15:00:00,146.75,146.76,146.56,146.71,20208.0,142.8781,142.8879,142.6931,142.8392,20208.0
2021-06-17 15:05:00,146.68,146.79,146.67,146.7,10534.0,142.81,142.9171,142.8002,142.8294,10534.0
2021-06-17 15:10:00,146.69,147.02,146.62,146.97,16237.0,142.8197,143.141,142.7515,143.0923,16237.0
2021-06-17 15:15:00,146.97,146.98,146.79,146.87,30260.0,143.0923,143.102,142.9171,142.9949,30260.0
2021-06-17 15:20:00,146.87,147.0,146.72,146.84,47310.0,142.9949,143.1215,142.8489,142.9657,47310.0
2021-06-17 15:25:00,146.89,147.19,146.89,147.07,72933.0,143.0144,143.3065,143.0144,143.1897,72933.0
2021-06-17 15:30:00,147.09,147.45,146.92,147.35,96307.0,143.2091,143.5596,143.0436,143.4623,96307.0
2021-06-17 15:35:00,147.33,147.66,147.17,147.64,67318.0,143.4428,143.7641,143.287,143.7446,67318.0
2021-06-17 15:40:00,147.64,147.67,147.47,147.6,70075.0,143.7446,143.7738,143.5791,143.7057,70075.0
2021-06-17 15:45:00,147.62,147.68,147.49,147.58,51311.0,143.7252,143.7836,143.5986,143.6862,51311.0
2021-06-17 15:50:00,147.56,147.6,147.24,147.25,84642.0,143.6667,143.7057,143.3552,143.3649,84642.0
2021-06-17 15:55:00,147.24,147.4,146.82,146.93,216132.0,143.3552,143.511,142.9463,143.0534,216132.0
2021-06-18 09:30:00,146.31,146.64,145.45,145.78,211958.0,142.4497,142.771,141.6124,141.9337,211958.0
2021-06-18 09:35:00,146.04,146.37,145.74,146.3,10529.0,142.1868,142.5081,141.8948,142.44,10529.0
2021-06-18 09:40:00,146.19,146.76,146.05,146.73,18399.0,142.3329,142.8879,142.1966,142.8586,18399.0
2021-06-18 09:45:00,146.69,146.69,146.38,146.62,14290.0,142.8197,142.8197,142.5179,142.7515,14290.0
2021-06-18 09:50:00,146.52,146.52,146.11,146.23,10847.0,142.6542,142.6542,142.255,142.3718,10847.0
2021-06-18 09:55:00,146.24,146.83,146.16,146.54,7421.0,142.3816,142.956,142.3037,142.6737,7421.0
2021-06-18 10:00:00,146.52,146.57,145.95,145.95,7520.0,142.6542,142.7029,142.0992,142.0992,7520.0
2021-06-18 10:05:00,145.97,146.46,145.9,146.38,4957.0,142.1187,142.5958,142.0505,142.5179,4957.0
2021-06-18 10:10:00,146.31,146.38,146.15,146.38,8660.0,142.4497,142.5179,142.2939,142.5179,8660.0
2021-06-18 10:15:00,146.34,146.42,146.0,146.12,6537.0,142.4789,142.5568,142.1479,142.2647,6537.0
2021-06-18 10:20:00,146.11,146.44,146.05,146.38,6420.0,142.255,142.5763,142.1966,142.5179,6420.0
2021-06-18 10:25:00,146.34,146.34,146.12,146.31,6618.0,142.4789,142.4789,142.2647,142.4497,6618.0
2021-06-18 10:30:00,146.29,146.29,145.9,146.12,24000.0,142.4303,142.4303,142.0505,142.2647,24000.0
2021-06-18 10:35:00,146.17,146.39,146.17,146.36,10534.0,142.3134,142.5276,142.3134,142.4984,10534.0
2021-06-18 10:40:00,146.34,146.45,146.24,146.29,15135.0,142.4789,142.586,142.3816,142.4303,15135.0
2021-06-18 10:45:00,146.26,146.32,146.06,146.29,14210.0,142.401,142.4595,142.2063,142.4303,14210.0
2021-06-18 10:50:00,146.28,146.28,146.05,146.08,12802.0,142.4205,142.4205,142.1966,142.2258,12802.0
2021-06-18 10:55:00,146.08,146.2,146.08,146.2,8437.0,142.2258,142.3426,142.2258,142.3426,8437.0
2021-06-18 11:00:00,146.19,146.3,146.04,146.21,19367.0,142.3329,142.44,142.1868,142.3524,19367.0
2021-06-18 11:05:00,146.24,146.31,146.18,146.2,6637.0,142.3816,142.4497,142.3232,142.3426,6637.0
2021-06-18 11:10:00,146.2,146.24,145.91,145.91,12414.0,142.3426,142.3816,142.0603,142.0603,12414.0
2021-06-18 11:15:00,145.91,146.07,145.89,146.02,16856.0,142.0603,142.2161,142.0408,142.1674,16856.0
2021-06-18 11:20:00,146.01,146.01,145.84,145.84,6362.0,142.1576,142.1576,141.9921,141.9921,6362.0
2021-06-18 11:25:00,145.81,145.82,145.63,145.74,6043.0,141.9629,141.9727,141.7877,141.8948,6043.0
2021-06-18 11:30:00,145.73,146.05,145.71,145.98,5936.0,141.885,142.1966,141.8656,142.1284,5936.0
2021-06-18 11:35:00,145.94,146.08,145.92,146.04,4169.0,142.0895,142.2258,142.07,142.1868,4169.0
2021-06-18 11:40:00,146.04,146.09,145.86,145.9,6322.0,142.1868,142.2355,142.0116,142.0505,6322.0
2021-06-18 11:45:00,145.88,145.98,145.8,145.97,4643.0,142.0311,142.1284,141.9532,142.1187,4643.0
2021-06-18 11:50:00,145.97,146.08,145.92,145.97,6780.0,142.1187,142.2258,142.07,142.1187,6780.0
2021-06-18 11:55:00,145.95,145.99,145.84,145.97,6218.0,142.0992,142.1382,141.9921,142.1187,6218.0
2021-06-18 12:00:00,145.98,145.99,145.94,145.99,3352.0,142.1284,142.1382,142.0895,142.1382,3352.0
2021-06-18 12:05:00,146.02,146.15,146.01,146.13,6262.0,142.1674,142.2939,142.1576,142.2745,6262.0
2021-06-18 12:10:00,146.16,146.3,146.16,146.3,6275.0,142.3037,142.44,142.3037,142.44,6275.0
2021-06-18 12:15:00,146.32,146.32,146.2,146.2,9615.0,142.4595,142.4595,142.3426,142.3426,9615.0
2021-06-18 12:20:00,146.2,146.3,146.14,146.28,5548.0,142.3426,142.44,142.2842,142.4205,5548.0
2021-06-18 12:25:00,146.26,146.38,146.2,146.38,26382.0,142.401,142.5179,142.3426,142.5179,26382.0
2021-06-18 12:30:00,146.39,146.47,146.35,146.41,4273.0,142.5276,142.6055,142.4887,142.5471,4273.0
2021-06-18 12:35:00,146.4,146.41,146.3,146.3,3451.0,142.5373,142.5471,142.44,142.44,3451.0
2021-06-18 12:40:00,146.27,146.27,146.15,146.15,4215.0,142.4108,142.4108,142.2939,142.2939,4215.0
2021-06-18 12:45:00,146.13,146.13,145.95,146.13,5330.0,142.2745,142.2745,142.0992,142.2745,5330.0
2021-06-18 12:50:00,146.1,146.26,146.08,146.21,5418.0,142.2453,142.401,142.2258,142.3524,5418.0
2021-06-18 12:55:00,146.16,146.2,146.11,146.18,4405.0,142.3037,142.3426,142.255,142.3232,4405.0
2021-06-18 13:00:00,146.19,146.26,146.0,146.0,19590.0,142.3329,142.401,142.1479,142.1479,19590.0
2021-06-18 13:05:00,146.0,146.24,145.99,146.12,27065.0,142.1479,142.3816,142.1382,142.2647,27065.0
2021-06-18 13:10:00,146.13,146.23,146.13,146.13,9091.0,142.2745,142.3718,142.2745,142.2745,9091.0
2021-06-18 13:15:00,146.11,146.11,146.0,146.01,7655.0,142.255,142.255,142.1479,142.1576,7655.0
2021-06-18 13:20:00,145.99,146.01,145.79,145.8,6235.0,142.1382,142.1576,141.9434,141.9532,6235.0
2021-06-18 13:25:00,145.79,145.83,145.74,145.78,6134.0,141.9434,141.9824,141.8948,141.9337,6134.0
2021-06-18 13:30:00,145.77,145.78,145.65,145.72,8505.0,141.924,141.9337,141.8071,141.8753,8505.0
2021-06-18 13:35:00,145.74,145.84,145.73,145.83,10900.0,141.8948,141.9921,141.885,141.9824,10900.0
2021-06-18 13:40:00,145.81,145.81,145.64,145.67,3067.0,141.9629,141.9629,141.7974,141.8266,3067.0
2021-06-18 13:45:00,145.67,145.71,145.55,145.55,7687.0,141.8266,141.8656,141.7098,141.7098,7687.0
2021-06-18 13:50:00,145.51,145.67,145.49,145.67,6049.0,141.6708,141.8266,141.6514,141.8266,6049.0
2021-06-18 13:55:00,145.7,145.7,145.55,145.59,8272.0,141.8558,141.8558,141.7098,141.7487,8272.0
2021-06-18 14:00:00,145.56,145.76,145.51,145.58,7119.0,141.7195,141.9142,141.6708,141.739,7119.0
2021-06-18 14:05:00,145.55,145.6,145.5,145.59,7533.0,141.7098,141.7585,141.6611,141.7487,7533.0
2021-06-18 14:10:00,145.58,145.67,145.53,145.61,6680.0,141.739,141.8266,141.6903,141.7682,6680.0
2021-06-18 14:15:00,145.61,145.68,145.59,145.64,8191.0,141.7682,141.8363,141.7487,141.7974,8191.0
2021-06-18 14:20:00,145.64,145.64,145.53,145.57,7132.0,141.7974,141.7974,141.6903,141.7292,7132.0
2021-06-18 14:25:00,145.56,145.58,145.51,145.58,7358.0,141.7195,141.739,141.6708,141.739,7358.0
2021-06-18 14:30:00,145.57,145.65,145.49,145.61,17263.0,141.7292,141.8071,141.6514,141.7682,17263.0
2021-06-18 14:35:00,145.63,145.66,145.5,145.59,9669.0,141.7877,141.8169,141.6611,141.7487,9669.0
2021-06-18 14:40:00,145.61,145.7,145.61,145.63,10017.0,141.7682,141.8558,141.7682,141.7877,10017.0
2021-06-18 14:45:00,145.66,145.79,145.64,145.74,5052.0,141.8169,141.9434,141.7974,141.8948,5052.0
2021-06-18 14:50:00,145.72,145.84,145.71,145.75,6687.0,141.8753,141.9921,141.8656,141.9045,6687.0
2021-06-18 14:55:00,145.76,145.83,145.68,145.81,8636.0,141.9142,141.9824,141.8363,141.9629,8636.0
2021-06-18 15:00:00,145.81,146.13,145.76,146.08,12318.0,141.9629,142.2745,141.9142,142.2258,12318.0
2021-06-18 15:05:00,146.08,146.12,146.01,146.07,13612.0,142.2258,142.2647,142.1576,142.2161,13612.0
2021-06-18 15:10:00,146.09,146.12,145.99,146.09,8729.0,142.2355,142.2647,142.1382,142.2355,8729.0
2021-06-18 15:15:00,146.08,146.23,146.01,146.23,7380.0,142.2258,142.3718,142.1576,142.3718,7380.0
2021-06-18 15:20:00,146.25,146.25,146.16,146.21,7517.0,142.3913,142.3913,142.3037,142.3524,7517.0
2021-06-18 15:25:00,146.21,146.25,146.11,146.18,13866.0,142.3524,142.3913,142.255,142.3232,13866.0
2021-06-18 15:30:00,146.17,146.22,145.98,146.07,15578.0,142.3134,142.3621,142.1284,142.2161,15578.0
2021-06-18 15:35:00,146.08,146.13,145.98,146.08,19214.0,142.2258,142.2745,142.1284,142.2258,19214.0
2021-06-18 15:40:00,146.08,146.28,146.07,146.18,26923.0,142.2258,142.4205,142.2161,142.3232,26923.0
2021-06-18 15:45:00,146.18,146.26,145.82,145.82,43303.0,142.3232,142.401,141.9727,141.9727,43303.0
2021-06-18 15:50:00,145.84,145.97,145.6,145.8,63924.0,141.9921,142.1187,141.7585,141.9532,63924.0
2021-06-18 15:55:00,145.75,145.75,144.94,145.02,242677.0,141.9045,141.9045,141.1159,141.1938,242677.0
2021-06-21 09:30:00,145.42,145.81,144.78,144.86,27473.0,141.5832,141.9629,140.9601,141.038,27473.0
2021-06-21 09:35:00,144.86,144.89,144.15,144.16,9848.0,141.038,141.0672,140.3467,140.3564,9848.0
2021-06-21 09:40:00,144.13,144.55,143.78,144.55,22679.0,140.3272,140.7362,139.9865,140.7362,22679.0
2021-06-21 09:45:00,144.69,144.75,144.08,144.17,9217.0,140.8725,140.9309,140.2786,140.3662,9217.0
2021-06-21 09:50:00,144.14,144.2,143.73,144.05,35708.0,140.337,140.3954,139.9378,140.2494,35708.0
2021-06-21 09:55:00,144.08,144.52,144.07,144.43,31160.0,140.2786,140.707,140.2688,140.6193,31160.0
2021-06-21 10:00:00,144.43,145.19,144.42,145.07,7252.0,140.6193,141.3593,140.6096,141.2424,7252.0
2021-06-21 10:05:00,145.05,145.49,145.04,145.48,8328.0,141.223,141.6514,141.2132,141.6416,8328.0
2021-06-21 10:10:00,145.5,145.5,145.16,145.27,6820.0,141.6611,141.6611,141.3301,141.4372,6820.0
2021-06-21 10:15:00,145.41,145.63,145.4,145.52,11587.0,141.5735,141.7877,141.5637,141.6806,11587.0
2021-06-21 10:20:00,145.56,145.59,145.35,145.44,5521.0,141.7195,141.7487,141.5151,141.6027,5521.0
2021-06-21 10:25:00,145.43,145.71,145.43,145.71,10269.0,141.5929,141.8656,141.5929,141.8656,10269.0
2021-06-21 10:30:00,145.75,146.0,145.72,145.94,3986.0,141.9045,142.1479,141.8753,142.0895,3986.0
2021-06-21 10:35:00,145.97,146.17,145.94,145.94,5251.0,142.1187,142.3134,142.0895,142.0895,5251.0
2021-06-21 10:40:00,145.95,145.96,145.78,145.89,5778.0,142.0992,142.109,141.9337,142.0408,5778.0
2021-06-21 10:45:00,145.94,146.14,145.94,146.13,7748.0,142.0895,142.2842,142.0895,142.2745,7748.0
2021-06-21 10:50:00,146.17,146.33,146.15,146.22,5407.0,142.3134,142.4692,142.2939,142.3621,5407.0
2021-06-21 10:55:00,146.25,146.35,146.17,146.17,2855.0,142.3913,142.4887,142.3134,142.3134,2855.0
2021-06-21 11:00:00,146.19,146.41,146.18,146.37,4063.0,142.3329,142.5471,142.3232,142.5081,4063.0
2021-06-21 11:05:00,146.39,146.49,146.38,146.44,5882.0,142.5276,142.625,142.5179,142.5763,5882.0
2021-06-21 11:10:00,146.43,146.45,146.11,146.17,5348.0,142.5666,142.586,142.255,142.3134,5348.0
2021-06-21 11:15:00,146.23,146.48,146.22,146.43,6543.0,142.3718,142.6152,142.3621,142.5666,6543.0
2021-06-21 11:20:00,146.41,146.44,146.27,146.44,4641.0,142.5471,142.5763,142.4108,142.5763,4641.0
2021-06-21 11:25:00,146.46,146.54,146.33,146.38,9145.0,142.5958,142.6737,142.4692,142.5179,9145.0
2021-06-21 11:30:00,146.38,146.47,146.36,146.36,2602.0,142.5179,142.6055,142.4984,142.4984,2602.0
2021-06-21 11:35:00,146.4,146.53,146.4,146.53,4777.0,142.5373,142.6639,142.5373,142.6639,4777.0
2021-06-21 11:40:00,146.52,146.61,146.5,146.5,5052.0,142.6542,142.7418,142.6347,142.6347,5052.0
2021-06-21 11:45:00,146.5,146.5,146.37,146.48,6552.0,142.6347,142.6347,142.5081,142.6152,6552.0
2021-06-21 11:50:00,146.47,146.49,146.13,146.13,2916.0,142.6055,142.625,142.2745,142.2745,2916.0
2021-06-21 11:55:00,146.2,146.3,146.14,146.22,6683.0,142.3426,142.44,142.2842,142.3621,6683.0
2021-06-21 12:00:00,146.24,146.24,146.02,146.17,7515.0,142.3816,142.3816,142.1674,142.3134,7515.0
2021-06-21 12:05:00,146.14,146.17,146.08,146.15,5168.0,142.2842,142.3134,142.2258,142.2939,5168.0
2021-06-21 12:10:00,146.13,146.17,146.05,146.07,3936.0,142.2745,142.3134,142.1966,142.2161,3936.0
2021-06-21 12:15:00,146.07,146.14,146.02,146.11,3357.0,142.2161,142.2842,142.1674,142.255,3357.0
2021-06-21 12:20:00,146.08,146.08,146.0,146.06,12145.0,142.2258,142.2258,142.1479,142.2063,12145.0
2021-06-21 12:25:00,146.06,146.31,146.03,146.27,12307.0,142.2063,142.4497,142.1771,142.4108,12307.0
2021-06-21 12:30:00,146.29,146.36,146.27,146.34,4112.0,142.4303,142.4984,142.4108,142.4789,4112.0
2021-06-21 12:35:00,146.34,146.4,146.24,146.25,10995.0,142.4789,142.5373,142.3816,142.3913,10995.0
2021-06-21 12:40:00,146.28,146.4,146.28,146.31,4386.0,142.4205,142.5373,142.4205,142.4497,4386.0
2021-06-21 12:45:00,146.35,146.39,146.24,146.24,2500.0,142.4887,142.5276,142.3816,142.3816,2500.0
2021-06-21 12:50:00,146.13,146.28,146.13,146.22,3770.0,142.2745,142.4205,142.2745,142.3621,3770.0
2021-06-21 12:55:00,146.23,146.26,146.17,146.18,3629.0,142.3718,142.401,142.3134,142.3232,3629.0
2021-06-21 13:00:00,146.16,146.2,146.14,146.18,1817.0,142.3037,142.3426,142.2842,142.3232,1817.0
2021-06-21 13:05:00,146.18,146.2,146.09,146.1,5692.0,142.3232,142.3426,142.2355,142.2453,5692.0
2021-06-21 13:10:00,146.12,146.18,146.07,146.08,3395.0,142.2647,142.3232,142.2161,142.2258,3395.0
2021-06-21 13:15:00,146.06,146.2,146.04,146.17,18515.0,142.2063,142.3426,142.1868,142.3134,18515.0
2021-06-21 13:20:00,146.15,146.15,146.04,146.07,2012.0,142.2939,142.2939,142.1868,142.2161,2012.0
2021-06-21 13:25:00,146.04,146.16,146.04,146.04,2733.0,142.1868,142.3037,142.1868,142.1868,2733.0
2021-06-21 13:30:00,146.05,146.09,146.03,146.09,3342.0,142.1966,142.2355,142.1771,142.2355,3342.0
2021-06-21 13:35:00,146.12,146.15,146.04,146.15,4624.0,142.2647,142.2939,142.1868,142.2939,4624.0
2021-06-21 13:40:00,146.15,146.27,146.15,146.18,5050.0,142.2939,142.4108,142.2939,142.3232,5050.0
2021-06-21 13:45:00,146.15,146.25,146.15,146.25,2551.0,142.2939,142.3913,142.2939,142.3913,2551.0
2021-06-21 13:50:00,146.25,146.36,146.25,146.28,2951.0,142.3913,142.4984,142.3913,142.4205,2951.0
2021-06-21 13:55:00,146.25,146.29,146.2,146.25,2577.0,142.3913,142.4303,142.3426,142.3913,2577.0
2021-06-21 14:00:00,146.23,146.32,146.09,146.09,4565.0,142.3718,142.4595,142.2355,142.2355,4565.0
2021-06-21 14:05:00,146.06,146.23,146.06,146.2,5309.0,142.2063,142.3718,142.2063,142.3426,5309.0
2021-06-21 14:10:00,146.19,146.19,146.02,146.02,2675.0,142.3329,142.3329,142.1674,142.1674,2675.0
2021-06-21 14:15:00,146.08,146.14,146.0,146.06,6569.0,142.2258,142.2842,142.1479,142.2063,6569.0
2021-06-21 14:20:00,146.05,146.06,146.0,146.0,2199.0,142.1966,142.2063,142.1479,142.1479,2199.0
2021-06-21 14:25:00,145.96,146.05,145.95,146.01,4307.0,142.109,142.1966,142.0992,142.1576,4307.0
2021-06-21 14:30:00,146.03,146.12,145.99,146.12,5298.0,142.1771,142.2647,142.1382,142.2647,5298.0
2021-06-21 14:35:00,146.11,146.21,146.1,146.21,4042.0,142.255,142.3524,142.2453,142.3524,4042.0
2021-06-21 14:40:00,146.22,146.31,146.22,146.29,11772.0,142.3621,142.4497,142.3621,142.4303,11772.0
2021-06-21 14:45:00,146.29,146.29,146.25,146.27,3382.0,142.4303,142.4303,142.3913,142.4108,3382.0
2021-06-21 14:50:00,146.29,146.37,146.27,146.34,3236.0,142.4303,142.5081,142.4108,142.4789,3236.0
2021-06-21 14:55:00,146.34,146.4,146.28,146.32,5942.0,142.4789,142.5373,142.4205,142.4595,5942.0
2021-06-21 15:00:00,146.31,146.45,146.3,146.42,9557.0,142.4497,142.586,142.44,142.5568,9557.0
2021-06-21 15:05:00,146.42,146.67,146.41,146.67,14422.0,142.5568,142.8002,142.5471,142.8002,14422.0
2021-06-21 15:10:00,146.66,146.67,146.53,146.56,10749.0,142.7905,142.8002,142.6639,142.6931,10749.0
2021-06-21 15:15:00,146.57,146.66,146.56,146.6,9875.0,142.7029,142.7905,142.6931,142.7321,9875.0
2021-06-21 15:20:00,146.61,146.69,146.59,146.66,9564.0,142.7418,142.8197,142.7223,142.7905,9564.0
2021-06-21 15:25:00,146.67,146.68,146.53,146.59,9659.0,142.8002,142.81,142.6639,142.7223,9659.0
2021-06-21 15:30:00,146.62,146.66,146.55,146.62,8976.0,142.7515,142.7905,142.6834,142.7515,8976.0
2021-06-21 15:35:00,146.58,146.61,146.47,146.52,13024.0,142.7126,142.7418,142.6055,142.6542,13024.0
2021-06-21 15:40:00,146.51,146.66,146.5,146.51,20666.0,142.6444,142.7905,142.6347,142.6444,20666.0
2021-06-21 15:45:00,146.52,146.58,146.5,146.5,28961.0,142.6542,142.7126,142.6347,142.6347,28961.0
2021-06-21 15:50:00,146.51,146.57,146.31,146.47,39032.0,142.6444,142.7029,142.4497,142.6055,39032.0
2021-06-21 15:55:00,146.47,146.48,146.21,146.36,79759.0,142.6055,142.6152,142.3524,142.4984,79759.0
2021-06-22 09:30:00,146.37,146.58,145.83,146.58,24717.0,142.5081,142.7126,141.9824,142.7126,24717.0
2021-06-22 09:35:00,146.57,146.57,146.19,146.23,4276.0,142.7029,142.7029,142.3329,142.3718,4276.0
2021-06-22 09:40:00,146.27,146.33,146.1,146.14,57712.0,142.4108,142.4692,142.2453,142.2842,57712.0
2021-06-22 09:45:00,146.19,146.44,146.1,146.26,29771.0,142.3329,142.5763,142.2453,142.401,29771.0
2021-06-22 09:50:00,146.25,146.4,146.11,146.31,7722.0,142.3913,142.5373,142.255,142.4497,7722.0
2021-06-22 09:55:00,146.44,146.82,146.39,146.39,10518.0,142.5763,142.9463,142.5276,142.5276,10518.0
2021-06-22 10:00:00,146.5,146.56,146.35,146.56,8036.0,142.6347,142.6931,142.4887,142.6931,8036.0
2021-06-22 10:05:00,146.57,146.87,146.5,146.72,5425.0,142.7029,142.9949,142.6347,142.8489,5425.0
2021-06-22 10:10:00,146.73,146.95,146.6,146.94,5992.0,142.8586,143.0728,142.7321,143.0631,5992.0
2021-06-22 10:15:00,146.9,147.06,146.84,146.92,7944.0,143.0242,143.1799,142.9657,143.0436,7944.0
2021-06-22 10:20:00,146.93,147.28,146.92,147.2,4520.0,143.0534,143.3941,143.0436,143.3162,4520.0
2021-06-22 10:25:00,147.2,147.43,147.17,147.32,8410.0,143.3162,143.5402,143.287,143.4331,8410.0
2021-06-22 10:30:00,147.29,147.35,147.2,147.26,6625.0,143.4039,143.4623,143.3162,143.3747,6625.0
2021-06-22 10:35:00,147.26,147.44,147.23,147.36,5664.0,143.3747,143.5499,143.3454,143.472,5664.0
2021-06-22 10:40:00,147.38,147.39,147.23,147.38,9035.0,143.4915,143.5012,143.3454,143.4915,9035.0
2021-06-22 10:45:00,147.4,147.48,147.38,147.43,6043.0,143.511,143.5889,143.4915,143.5402,6043.0
2021-06-22 10:50:00,147.43,147.58,147.43,147.58,6675.0,143.5402,143.6862,143.5402,143.6862,6675.0
2021-06-22 10:55:00,147.54,147.64,147.51,147.64,5212.0,143.6473,143.7446,143.6181,143.7446,5212.0
2021-06-22 11:00:00,147.64,147.68,147.41,147.46,6075.0,143.7446,143.7836,143.5207,143.5694,6075.0
2021-06-22 11:05:00,147.42,147.56,147.39,147.56,5934.0,143.5304,143.6667,143.5012,143.6667,5934.0
2021-06-22 11:10:00,147.57,147.64,147.57,147.59,4853.0,143.6765,143.7446,143.6765,143.696,4853.0
2021-06-22 11:15:00,147.62,147.66,147.43,147.46,7451.0,143.7252,143.7641,143.5402,143.5694,7451.0
2021-06-22 11:20:00,147.43,147.46,147.35,147.42,8970.0,143.5402,143.5694,143.4623,143.5304,8970.0
2021-06-22 11:25:00,147.43,147.55,147.4,147.41,9156.0,143.5402,143.657,143.511,143.5207,9156.0
2021-06-22 11:30:00,147.41,147.42,147.31,147.31,8437.0,143.5207,143.5304,143.4233,143.4233,8437.0
2021-06-22 11:35:00,147.28,147.29,147.09,147.1,9440.0,143.3941,143.4039,143.2091,143.2189,9440.0
2021-06-22 11:40:00,147.09,147.14,147.01,147.04,14468.0,143.2091,143.2578,143.1313,143.1605,14468.0
2021-06-22 11:45:00,147.03,147.06,146.82,146.82,2980.0,143.1507,143.1799,142.9463,142.9463,2980.0
2021-06-22 11:50:00,146.8,146.8,146.62,146.64,12093.0,142.9268,142.9268,142.7515,142.771,12093.0
2021-06-22 11:55:00,146.59,146.68,146.5,146.68,6015.0,142.7223,142.81,142.6347,142.81,6015.0
2021-06-22 12:00:00,146.69,146.79,146.6,146.74,13758.0,142.8197,142.9171,142.7321,142.8684,13758.0
2021-06-22 12:05:00,146.76,146.99,146.75,146.81,9520.0,142.8879,143.1118,142.8781,142.9365,9520.0
2021-06-22 12:10:00,146.83,146.85,146.68,146.68,6517.0,142.956,142.9755,142.81,142.81,6517.0
2021-06-22 12:15:00,146.64,146.65,146.55,146.56,10678.0,142.771,142.7808,142.6834,142.6931,10678.0
2021-06-22 12:20:00,146.55,146.62,146.47,146.58,16113.0,142.6834,142.7515,142.6055,142.7126,16113.0
2021-06-22 12:25:00,146.6,146.67,146.57,146.64,4917.0,142.7321,142.8002,142.7029,142.771,4917.0
2021-06-22 12:30:00,146.64,146.7,146.55,146.69,4262.0,142.771,142.8294,142.6834,142.8197,4262.0
2021-06-22 12:35:00,146.73,146.9,146.73,146.82,4747.0,142.8586,143.0242,142.8586,142.9463,4747.0
2021-06-22 12:40:00,146.81,146.89,146.79,146.84,4844.0,142.9365,143.0144,142.9171,142.9657,4844.0
2021-06-22 12:45:00,146.83,146.88,146.83,146.84,2272.0,142.956,143.0047,142.956,142.9657,2272.0
2021-06-22 12:50:00,146.84,146.89,146.82,146.85,4133.0,142.9657,143.0144,142.9463,142.9755,4133.0
2021-06-22 12:55:00,146.82,146.87,146.75,146.75,4109.0,142.9463,142.9949,142.8781,142.8781,4109.0
2021-06-22 13:00:00,146.72,146.85,146.7,146.82,4970.0,142.8489,142.9755,142.8294,142.9463,4970.0
2021-06-22 13:05:00,146.81,146.84,146.77,146.82,3381.0,142.9365,142.9657,142.8976,142.9463,3381.0
2021-06-22 13:10:00,146.81,146.87,146.81,146.82,4403.0,142.9365,142.9949,142.9365,142.9463,4403.0
2021-06-22 13:15:00,146.8,146.8,146.68,146.74,4257.0,142.9268,142.9268,142.81,142.8684,4257.0
2021-06-22 13:20:00,146.77,146.77,146.71,146.75,2677.0,142.8976,142.8976,142.8392,142.8781,2677.0
2021-06-22 13:25:00,146.77,146.92,146.77,146.8,4184.0,142.8976,143.0436,142.8976,142.9268,4184.0
2021-06-22 13:30:00,146.78,146.8,146.72,146.72,1121.0,142.9073,142.9268,142.8489,142.8489,1121.0
2021-06-22 13:35:00,146.71,146.74,146.65,146.72,2800.0,142.8392,142.8684,142.7808,142.8489,2800.0
2021-06-22 13:40:00,146.71,146.71,146.57,146.57,4335.0,142.8392,142.8392,142.7029,142.7029,4335.0
2021-06-22 13:45:00,146.57,146.58,146.44,146.44,4991.0,142.7029,142.7126,142.5763,142.5763,4991.0
2021-06-22 13:50:00,146.47,146.51,146.46,146.46,2157.0,142.6055,142.6444,142.5958,142.5958,2157.0
2021-06-22 13:55:00,146.47,146.48,146.4,146.44,3246.0,142.6055,142.6152,142.5373,142.5763,3246.0
2021-06-22 14:00:00,146.45,146.46,146.35,146.42,2249.0,142.586,142.5958,142.4887,142.5568,2249.0
2021-06-22 14:05:00,146.38,146.39,146.29,146.3,3417.0,142.5179,142.5276,142.4303,142.44,3417.0
2021-06-22 14:10:00,146.29,146.34,146.2,146.25,5309.0,142.4303,142.4789,142.3426,142.3913,5309.0
2021-06-22 14:15:00,146.26,146.26,146.19,146.26,3339.0,142.401,142.401,142.3329,142.401,3339.0
2021-06-22 14:20:00,146.24,146.24,146.12,146.17,3654.0,142.3816,142.3816,142.2647,142.3134,3654.0
2021-06-22 14:25:00,146.16,146.21,146.09,146.16,6563.0,142.3037,142.3524,142.2355,142.3037,6563.0
2021-06-22 14:30:00,146.12,146.41,146.09,146.39,11155.0,142.2647,142.5471,142.2355,142.5276,11155.0
2021-06-22 14:35:00,146.36,146.58,146.32,146.57,5376.0,142.4984,142.7126,142.4595,142.7029,5376.0
2021-06-22 14:40:00,146.54,146.62,146.39,146.44,7088.0,142.6737,142.7515,142.5276,142.5763,7088.0
2021-06-22 14:45:00,146.41,146.48,146.35,146.37,4355.0,142.5471,142.6152,142.4887,142.5081,4355.0
2021-06-22 14:50:00,146.38,146.53,146.38,146.51,5516.0,142.5179,142.6639,142.5179,142.6444,5516.0
2021-06-22 14:55:00,146.47,146.48,146.34,146.34,6495.0,142.6055,142.6152,142.4789,142.4789,6495.0
2021-06-22 15:00:00,146.32,146.51,146.32,146.5,4732.0,142.4595,142.6444,142.4595,142.6347,4732.0
2021-06-22 15:05:00,146.55,146.64,146.43,146.56,11380.0,142.6834,142.771,142.5666,142.6931,11380.0
2021-06-22 15:10:00,146.63,146.76,146.59,146.76,8504.0,142.7613,142.8879,142.7223,142.8879,8504.0
2021-06-22 15:15:00,146.76,146.76,146.57,146.59,8004.0,142.8879,142.8879,142.7029,142.7223,8004.0
2021-06-22 15:20:00,146.59,146.68,146.56,146.68,6814.0,142.7223,142.81,142.6931,142.81,6814.0
2021-06-22 15:25:00,146.68,146.81,146.66,146.77,8986.0,142.81,142.9365,142.7905,142.8976,8986.0
2021-06-22 15:30:00,146.75,146.83,146.66,146.72,8919.0,142.8781,142.956,142.7905,142.8489,8919.0
2021-06-22 15:35:00,146.73,146.73,146.6,146.69,16009.0,142.8586,142.8586,142.7321,142.8197,16009.0
2021-06-22 15:40:00,146.68,146.83,146.65,146.72,16257.0,142.81,142.956,142.7808,142.8489,16257.0
2021-06-22 15:45:00,146.71,146.79,146.68,146.72,15568.0,142.8392,142.9171,142.81,142.8489,15568.0
2021-06-22 15:50:00,146.7,146.7,146.47,146.62,36840.0,142.8294,142.8294,142.6055,142.7515,36840.0
2021-06-22 15:55:00,146.62,146.71,146.51,146.62,88077.0,142.7515,142.8392,142.6444,142.7515,88077.0
2021-06-23 09:30:00,146.72,147.3,146.72,147.1,15787.0,142.8489,143.4136,142.8489,143.2189,15787.0
2021-06-23 09:35:00,147.0,147.0,146.79,146.79,300.0,143.1215,143.1215,142.9171,142.9171,300.0
2021-06-23 09:40:00,146.63,146.73,146.42,146.6,4212.0,142.7613,142.8586,142.5568,142.7321,4212.0
2021-06-23 09:45:00,146.56,146.77,146.56,146.75,6263.0,142.6931,142.8976,142.6931,142.8781,6263.0
2021-06-23 09:50:00,146.78,146.94,146.58,146.71,7716.0,142.9073,143.0631,142.7126,142.8392,7716.0
2021-06-23 09:55:00,146.75,147.15,146.72,147.14,9852.0,142.8781,143.2676,142.8489,143.2578,9852.0
2021-06-23 10:00:00,147.21,147.48,147.21,147.36,7543.0,143.326,143.5889,143.326,143.472,7543.0
2021-06-23 10:05:00,147.38,147.61,147.37,147.61,5738.0,143.4915,143.7154,143.4818,143.7154,5738.0
2021-06-23 10:10:00,147.56,147.56,147.3,147.38,9715.0,143.6667,143.6667,143.4136,143.4915,9715.0
2021-06-23 10:15:00,147.46,147.52,147.31,147.49,3267.0,143.5694,143.6278,143.4233,143.5986,3267.0
2021-06-23 10:20:00,147.45,147.46,147.29,147.33,5000.0,143.5596,143.5694,143.4039,143.4428,5000.0
2021-06-23 10:25:00,147.4,147.55,147.37,147.43,8213.0,143.511,143.657,143.4818,143.5402,8213.0
2021-06-23 10:30:00,147.42,147.55,147.42,147.51,30217.0,143.5304,143.657,143.5304,143.6181,30217.0
2021-06-23 10:35:00,147.55,147.74,147.54,147.64,11052.0,143.657,143.842,143.6473,143.7446,11052.0
2021-06-23 10:40:00,147.64,147.68,147.54,147.55,9789.0,143.7446,143.7836,143.6473,143.657,9789.0
2021-06-23 10:45:00,147.58,147.64,147.48,147.48,8458.0,143.6862,143.7446,143.5889,143.5889,8458.0
2021-06-23 10:50:00,147.5,147.62,147.47,147.62,6584.0,143.6083,143.7252,143.5791,143.7252,6584.0
2021-06-23 10:55:00,147.63,147.63,147.46,147.49,4871.0,143.7349,143.7349,143.5694,143.5986,4871.0
2021-06-23 11:00:00,147.5,147.56,147.21,147.33,19955.0,143.6083,143.6667,143.326,143.4428,19955.0
2021-06-23 11:05:00,147.31,147.45,147.31,147.45,7121.0,143.4233,143.5596,143.4233,143.5596,7121.0
2021-06-23 11:10:00,147.44,147.55,147.35,147.55,7388.0,143.5499,143.657,143.4623,143.657,7388.0
2021-06-23 11:15:00,147.55,147.57,147.48,147.52,23154.0,143.657,143.6765,143.5889,143.6278,23154.0
2021-06-23 11:20:00,147.53,147.54,147.49,147.5,12364.0,143.6375,143.6473,143.5986,143.6083,12364.0
2021-06-23 11:25:00,147.51,147.6,147.51,147.53,6457.0,143.6181,143.7057,143.6181,143.6375,6457.0
2021-06-23 11:30:00,147.56,147.56,147.44,147.44,10994.0,143.6667,143.6667,143.5499,143.5499,10994.0
2021-06-23 11:35:00,147.46,147.66,147.45,147.59,13498.0,143.5694,143.7641,143.5596,143.696,13498.0
2021-06-23 11:40:00,147.6,147.6,147.42,147.44,5405.0,143.7057,143.7057,143.5304,143.5499,5405.0
2021-06-23 11:45:00,147.45,147.74,147.45,147.66,23367.0,143.5596,143.842,143.5596,143.7641,23367.0
2021-06-23 11:50:00,147.67,147.89,147.67,147.84,10199.0,143.7738,143.988,143.7738,143.9394,10199.0
2021-06-23 11:55:00,147.84,147.95,147.73,147.78,18588.0,143.9394,144.0465,143.8323,143.8809,18588.0
2021-06-23 12:00:00,147.73,147.77,147.58,147.71,7318.0,143.8323,143.8712,143.6862,143.8128,7318.0
2021-06-23 12:05:00,147.74,147.83,147.67,147.81,6827.0,143.842,143.9296,143.7738,143.9101,6827.0
2021-06-23 12:10:00,147.84,147.96,147.82,147.93,7158.0,143.9394,144.0562,143.9199,144.027,7158.0
2021-06-23 12:15:00,147.92,147.99,147.87,147.97,9811.0,144.0172,144.0854,143.9686,144.0659,9811.0
2021-06-23 12:20:00,147.94,148.0,147.87,147.92,25355.0,144.0367,144.0951,143.9686,144.0172,25355.0
2021-06-23 12:25:00,147.91,148.06,147.91,148.05,4842.0,144.0075,144.1536,144.0075,144.1438,4842.0
2021-06-23 12:30:00,148.04,148.04,147.85,147.92,14647.0,144.1341,144.1341,143.9491,144.0172,14647.0
2021-06-23 12:35:00,147.92,147.93,147.67,147.67,2813.0,144.0172,144.027,143.7738,143.7738,2813.0
2021-06-23 12:40:00,147.63,147.82,147.63,147.78,5226.0,143.7349,143.9199,143.7349,143.8809,5226.0
2021-06-23 12:45:00,147.78,147.82,147.75,147.79,3494.0,143.8809,143.9199,143.8517,143.8907,3494.0
2021-06-23 12:50:00,147.8,147.85,147.75,147.84,8216.0,143.9004,143.9491,143.8517,143.9394,8216.0
2021-06-23 12:55:00,147.83,148.0,147.83,147.91,15398.0,143.9296,144.0951,143.9296,144.0075,15398.0
2021-06-23 13:00:00,147.9,147.94,147.8,147.92,9597.0,143.9978,144.0367,143.9004,144.0172,9597.0
2021-06-23 13:05:00,147.92,148.0,147.86,147.92,13932.0,144.0172,144.0951,143.9588,144.0172,13932.0
2021-06-23 13:10:00,147.9,148.01,147.83,147.97,9622.0,143.9978,144.1049,143.9296,144.0659,9622.0
2021-06-23 13:15:00,147.95,147.95,147.81,147.81,4300.0,144.0465,144.0465,143.9101,143.9101,4300.0
2021-06-23 13:20:00,147.81,147.82,147.61,147.68,3492.0,143.9101,143.9199,143.7154,143.7836,3492.0
2021-06-23 13:25:00,147.64,147.65,147.58,147.64,3487.0,143.7446,143.7544,143.6862,143.7446,3487.0
2021-06-23 13:30:00,147.64,147.79,147.63,147.75,10864.0,143.7446,143.8907,143.7349,143.8517,10864.0
2021-06-23 13:35:00,147.73,147.76,147.7,147.75,24900.0,143.8323,143.8615,143.803,143.8517,24900.0
2021-06-23 13:40:00,147.75,147.76,147.73,147.73,5036.0,143.8517,143.8615,143.8323,143.8323,5036.0
2021-06-23 13:45:00,147.73,147.79,147.72,147.72,9553.0,143.8323,143.8907,143.8225,143.8225,9553.0
2021-06-23 13:50:00,147.73,147.74,147.41,147.41,23909.0,143.8323,143.842,143.5207,143.5207,23909.0
2021-06-23 13:55:00,147.44,147.49,147.43,147.44,2518.0,143.5499,143.5986,143.5402,143.5499,2518.0
2021-06-23 14:00:00,147.38,147.41,147.19,147.23,3424.0,143.4915,143.5207,143.3065,143.3454,3424.0
2021-06-23 14:05:00,147.22,147.42,147.22,147.41,7748.0,143.3357,143.5304,143.3357,143.5207,7748.0
2021-06-23 14:10:00,147.41,147.51,147.38,147.51,5274.0,143.5207,143.6181,143.4915,143.6181,5274.0
2021-06-23 14:15:00,147.44,147.5,147.32,147.44,16166.0,143.5499,143.6083,143.4331,143.5499,16166.0
2021-06-23 14:20:00,147.45,147.47,147.32,147.41,10596.0,143.5596,143.5791,143.4331,143.5207,10596.0
2021-06-23 14:25:00,147.41,147.55,147.3,147.35,23827.0,143.5207,143.657,143.4136,143.4623,23827.0
2021-06-23 14:30:00,147.34,147.35,147.29,147.33,2445.0,143.4525,143.4623,143.4039,143.4428,2445.0
2021-06-23 14:35:00,147.34,147.41,147.3,147.41,4802.0,143.4525,143.5207,143.4136,143.5207,4802.0
2021-06-23 14:40:00,147.42,147.42,147.32,147.33,6855.0,143.5304,143.5304,143.4331,143.4428,6855.0
2021-06-23 14:45:00,147.34,147.47,147.33,147.43,6855.0,143.4525,143.5791,143.4428,143.5402,6855.0
2021-06-23 14:50:00,147.44,147.52,147.44,147.44,3715.0,143.5499,143.6278,143.5499,143.5499,3715.0
2021-06-23 14:55:00,147.43,147.5,147.41,147.49,6825.0,143.5402,143.6083,143.5207,143.5986,6825.0
2021-06-23 15:00:00,147.49,147.5,147.39,147.44,9114.0,143.5986,143.6083,143.5012,143.5499,9114.0
2021-06-23 15:05:00,147.44,147.49,147.43,147.46,8015.0,143.5499,143.5986,143.5402,143.5694,8015.0
2021-06-23 15:10:00,147.46,147.57,147.46,147.53,5146.0,143.5694,143.6765,143.5694,143.6375,5146.0
2021-06-23 15:15:00,147.5,147.51,147.33,147.37,47813.0,143.6083,143.6181,143.4428,143.4818,47813.0
2021-06-23 15:20:00,147.37,147.37,147.23,147.23,3255.0,143.4818,143.4818,143.3454,143.3454,3255.0
2021-06-23 15:25:00,147.23,147.48,147.16,147.45,11209.0,143.3454,143.5889,143.2773,143.5596,11209.0
2021-06-23 15:30:00,147.44,147.5,147.41,147.44,14389.0,143.5499,143.6083,143.5207,143.5499,14389.0
2021-06-23 15:35:00,147.43,147.49,147.38,147.47,12715.0,143.5402,143.5986,143.4915,143.5791,12715.0
2021-06-23 15:40:00,147.47,147.51,147.41,147.43,33994.0,143.5791,143.6181,143.5207,143.5402,33994.0
2021-06-23 15:45:00,147.43,147.43,147.2,147.24,18941.0,143.5402,143.5402,143.3162,143.3552,18941.0
2021-06-23 15:50:00,147.26,147.45,147.16,147.2,57460.0,143.3747,143.5596,143.2773,143.3162,57460.0
2021-06-23 15:55:00,147.19,147.29,147.03,147.26,116465.0,143.3065,143.4039,143.1507,143.3747,116465.0
2021-06-24 09:30:00,147.92,148.17,147.48,148.0,77485.0,144.0172,144.2606,143.5889,144.0951,77485.0
2021-06-24 09:35:00,147.9,148.03,147.51,147.74,12516.0,143.9978,144.1243,143.6181,143.842,12516.0
2021-06-24 09:40:00,147.74,148.05,147.74,147.91,6989.0,143.842,144.1438,143.842,144.0075,6989.0
2021-06-24 09:45:00,148.08,148.22,147.94,148.1,3774.0,144.173,144.3093,144.0367,144.1925,3774.0
2021-06-24 09:50:00,148.15,148.33,148.08,148.14,9323.0,144.2412,144.4164,144.173,144.2314,9323.0
2021-06-24 09:55:00,148.08,148.13,147.81,147.91,5439.0,144.173,144.2217,143.9101,144.0075,5439.0
2021-06-24 10:00:00,147.9,148.11,147.9,148.03,10549.0,143.9978,144.2022,143.9978,144.1243,10549.0
2021-06-24 10:05:00,148.01,148.1,147.98,148.02,5304.0,144.1049,144.1925,144.0757,144.1146,5304.0
2021-06-24 10:10:00,148.02,148.1,147.95,148.06,6195.0,144.1146,144.1925,144.0465,144.1536,6195.0
2021-06-24 10:15:00,148.03,148.05,147.71,147.86,32764.0,144.1243,144.1438,143.8128,143.9588,32764.0
2021-06-24 10:20:00,147.86,147.96,147.81,147.94,2640.0,143.9588,144.0562,143.9101,144.0367,2640.0
2021-06-24 10:25:00,147.94,147.97,147.88,147.95,6439.0,144.0367,144.0659,143.9783,144.0465,6439.0
2021-06-24 10:30:00,147.92,147.97,147.8,147.85,3016.0,144.0172,144.0659,143.9004,143.9491,3016.0
2021-06-24 10:35:00,147.81,147.83,147.76,147.76,17464.0,143.9101,143.9296,143.8615,143.8615,17464.0
2021-06-24 10:40:00,147.78,147.79,147.59,147.64,33855.0,143.8809,143.8907,143.696,143.7446,33855.0
2021-06-24 10:45:00,147.6,147.73,147.53,147.71,15137.0,143.7057,143.8323,143.6375,143.8128,15137.0
2021-06-24 10:50:00,147.7,147.77,147.48,147.52,3805.0,143.803,143.8712,143.5889,143.6278,3805.0
2021-06-24 10:55:00,147.59,147.63,147.56,147.58,1870.0,143.696,143.7349,143.6667,143.6862,1870.0
2021-06-24 11:00:00,147.6,147.61,147.41,147.43,6149.0,143.7057,143.7154,143.5207,143.5402,6149.0
2021-06-24 11:05:00,147.42,147.43,147.35,147.43,5141.0,143.5304,143.5402,143.4623,143.5402,5141.0
2021-06-24 11:10:00,147.39,147.42,147.04,147.04,6359.0,143.5012,143.5304,143.1605,143.1605,6359.0
2021-06-24 11:15:00,147.06,147.13,147.03,147.07,6395.0,143.1799,143.2481,143.1507,143.1897,6395.0
2021-06-24 11:20:00,147.05,147.05,146.84,146.96,9303.0,143.1702,143.1702,142.9657,143.0826,9303.0
2021-06-24 11:25:00,146.93,146.93,146.81,146.88,4292.0,143.0534,143.0534,142.9365,143.0047,4292.0
2021-06-24 11:30:00,146.82,146.99,146.76,146.83,5093.0,142.9463,143.1118,142.8879,142.956,5093.0
2021-06-24 11:35:00,146.8,146.84,146.68,146.69,4455.0,142.9268,142.9657,142.81,142.8197,4455.0
2021-06-24 11:40:00,146.77,146.77,146.57,146.72,5046.0,142.8976,142.8976,142.7029,142.8489,5046.0
2021-06-24 11:45:00,146.7,146.76,146.67,146.73,4012.0,142.8294,142.8879,142.8002,142.8586,4012.0
2021-06-24 11:50:00,146.76,146.87,146.7,146.8,5323.0,142.8879,142.9949,142.8294,142.9268,5323.0
2021-06-24 11:55:00,146.82,146.82,146.6,146.6,12608.0,142.9463,142.9463,142.7321,142.7321,12608.0
2021-06-24 12:00:00,146.64,146.67,146.58,146.66,2291.0,142.771,142.8002,142.7126,142.7905,2291.0
2021-06-24 12:05:00,146.69,146.81,146.68,146.77,5493.0,142.8197,142.9365,142.81,142.8976,5493.0
2021-06-24 12:10:00,146.78,146.97,146.74,146.94,5738.0,142.9073,143.0923,142.8684,143.0631,5738.0
2021-06-24 12:15:00,146.93,146.95,146.85,146.86,3867.0,143.0534,143.0728,142.9755,142.9852,3867.0
2021-06-24 12:20:00,146.87,146.96,146.87,146.96,2672.0,142.9949,143.0826,142.9949,143.0826,2672.0
2021-06-24 12:25:00,146.92,146.98,146.9,146.91,8815.0,143.0436,143.102,143.0242,143.0339,8815.0
2021-06-24 12:30:00,146.91,146.93,146.8,146.81,3520.0,143.0339,143.0534,142.9268,142.9365,3520.0
2021-06-24 12:35:00,146.83,146.96,146.8,146.9,6195.0,142.956,143.0826,142.9268,143.0242,6195.0
2021-06-24 12:40:00,146.91,147.01,146.88,147.0,6364.0,143.0339,143.1313,143.0047,143.1215,6364.0
2021-06-24 12:45:00,146.99,147.04,146.95,146.97,3806.0,143.1118,143.1605,143.0728,143.0923,3806.0
2021-06-24 12:50:00,146.93,147.12,146.89,147.08,2310.0,143.0534,143.2384,143.0144,143.1994,2310.0
2021-06-24 12:55:00,147.09,147.23,147.01,147.18,7091.0,143.2091,143.3454,143.1313,143.2968,7091.0
2021-06-24 13:00:00,147.18,147.42,147.17,147.42,5448.0,143.2968,143.5304,143.287,143.5304,5448.0
2021-06-24 13:05:00,147.43,147.44,147.38,147.43,2522.0,143.5402,143.5499,143.4915,143.5402,2522.0
2021-06-24 13:10:00,147.43,147.53,147.42,147.43,3824.0,143.5402,143.6375,143.5304,143.5402,3824.0
2021-06-24 13:15:00,147.4,147.45,147.37,147.37,8495.0,143.511,143.5596,143.4818,143.4818,8495.0
2021-06-24 13:20:00,147.34,147.53,147.32,147.42,40797.0,143.4525,143.6375,143.4331,143.5304,40797.0
2021-06-24 13:25:00,147.42,147.42,147.3,147.31,8307.0,143.5304,143.5304,143.4136,143.4233,8307.0
2021-06-24 13:30:00,147.29,147.31,147.07,147.15,14504.0,143.4039,143.4233,143.1897,143.2676,14504.0
2021-06-24 13:35:00,147.14,147.17,147.08,147.17,4843.0,143.2578,143.287,143.1994,143.287,4843.0
2021-06-24 13:40:00,147.17,147.23,147.1,147.11,3226.0,143.287,143.3454,143.2189,143.2286,3226.0
2021-06-24 13:45:00,147.08,147.1,146.93,146.99,5512.0,143.1994,143.2189,143.0534,143.1118,5512.0
2021-06-24 13:50:00,147.02,147.09,146.91,147.05,4811.0,143.141,143.2091,143.0339,143.1702,4811.0
2021-06-24 13:55:00,147.09,147.11,147.03,147.09,6421.0,143.2091,143.2286,143.1507,143.2091,6421.0
2021-06-24 14:00:00,147.11,147.13,147.02,147.03,5207.0,143.2286,143.2481,143.141,143.1507,5207.0
2021-06-24 14:05:00,147.05,147.21,147.05,147.14,16759.0,143.1702,143.326,143.1702,143.2578,16759.0
2021-06-24 14:10:00,147.15,147.18,147.09,147.09,4100.0,143.2676,143.2968,143.2091,143.2091,4100.0
2021-06-24 14:15:00,147.09,147.24,147.08,147.17,5281.0,143.2091,143.3552,143.1994,143.287,5281.0
2021-06-24 14:20:00,147.15,147.31,147.12,147.28,3002.0,143.2676,143.4233,143.2384,143.3941,3002.0
2021-06-24 14:25:00,147.26,147.27,147.09,147.09,6928.0,143.3747,143.3844,143.2091,143.2091,6928.0
2021-06-24 14:30:00,147.09,147.22,147.09,147.19,3530.0,143.2091,143.3357,143.2091,143.3065,3530.0
2021-06-24 14:35:00,147.19,147.23,147.18,147.23,3615.0,143.3065,143.3454,143.2968,143.3454,3615.0
2021-06-24 14:40:00,147.2,147.35,147.2,147.29,6275.0,143.3162,143.4623,143.3162,143.4039,6275.0
2021-06-24 14:45:00,147.28,147.28,147.16,147.27,6055.0,143.3941,143.3941,143.2773,143.3844,6055.0
2021-06-24 14:50:00,147.24,147.33,147.2,147.33,4569.0,143.3552,143.4428,143.3162,143.4428,4569.0
2021-06-24 14:55:00,147.32,147.35,147.21,147.21,4487.0,143.4331,143.4623,143.326,143.326,4487.0
2021-06-24 15:00:00,147.21,147.23,147.08,147.08,7129.0,143.326,143.3454,143.1994,143.1994,7129.0
2021-06-24 15:05:00,147.08,147.15,147.02,147.03,10081.0,143.1994,143.2676,143.141,143.1507,10081.0
2021-06-24 15:10:00,147.02,147.14,147.02,147.07,6184.0,143.141,143.2578,143.141,143.1897,6184.0
2021-06-24 15:15:00,147.09,147.11,147.0,147.07,6185.0,143.2091,143.2286,143.1215,143.1897,6185.0
2021-06-24 15:20:00,147.12,147.13,147.04,147.05,7179.0,143.2384,143.2481,143.1605,143.1702,7179.0
2021-06-24 15:25:00,147.04,147.08,147.04,147.05,7375.0,143.1605,143.1994,143.1605,143.1702,7375.0
2021-06-24 15:30:00,147.04,147.13,147.01,147.11,8524.0,143.1605,143.2481,143.1313,143.2286,8524.0
2021-06-24 15:35:00,147.12,147.22,147.11,147.13,15579.0,143.2384,143.3357,143.2286,143.2481,15579.0
2021-06-24 15:40:00,147.15,147.29,147.14,147.2,16888.0,143.2676,143.4039,143.2578,143.3162,16888.0
2021-06-24 15:45:00,147.18,147.27,147.07,147.08,25307.0,143.2968,143.3844,143.1897,143.1994,25307.0
2021-06-24 15:50:00,147.09,147.12,146.77,146.81,55968.0,143.2091,143.2384,142.8976,142.9365,55968.0
2021-06-24 15:55:00,146.82,146.86,146.64,146.67,137061.0,142.9463,142.9852,142.771,142.8002,137061.0
2021-06-25 09:30:00,147.01,147.76,147.01,147.06,16928.0,143.1313,143.8615,143.1313,143.1799,16928.0
2021-06-25 09:35:00,147.2,147.29,146.77,147.29,5591.0,143.3162,143.4039,142.8976,143.4039,5591.0
2021-06-25 09:40:00,147.3,147.4,146.93,146.98,6332.0,143.4136,143.511,143.0534,143.102,6332.0
2021-06-25 09:45:00,147.05,147.09,146.81,147.01,9243.0,143.1702,143.2091,142.9365,143.1313,9243.0
2021-06-25 09:50:00,147.04,147.21,147.02,147.14,14622.0,143.1605,143.326,143.141,143.2578,14622.0
2021-06-25 09:55:00,147.16,147.32,147.16,147.32,10529.0,143.2773,143.4331,143.2773,143.4331,10529.0
2021-06-25 10:00:00,147.35,147.38,147.27,147.34,6464.0,143.4623,143.4915,143.3844,143.4525,6464.0
2021-06-25 10:05:00,147.36,147.49,147.31,147.31,3872.0,143.472,143.5986,143.4233,143.4233,3872.0
2021-06-25 10:10:00,147.3,147.4,147.11,147.15,7938.0,143.4136,143.511,143.2286,143.2676,7938.0
2021-06-25 10:15:00,147.23,147.29,147.09,147.1,7680.0,143.3454,143.4039,143.2091,143.2189,7680.0
2021-06-25 10:20:00,147.1,147.22,147.02,147.22,9805.0,143.2189,143.3357,143.141,143.3357,9805.0
2021-06-25 10:25:00,147.22,147.46,147.19,147.32,7562.0,143.3357,143.5694,143.3065,143.4331,7562.0
2021-06-25 10:30:00,147.38,147.48,147.32,147.33,8391.0,143.4915,143.5889,143.4331,143.4428,8391.0
2021-06-25 10:35:00,147.32,147.38,147.24,147.28,10115.0,143.4331,143.4915,143.3552,143.3941,10115.0
2021-06-25 10:40:00,147.34,147.35,147.15,147.15,6928.0,143.4525,143.4623,143.2676,143.2676,6928.0
2021-06-25 10:45:00,147.15,147.18,147.02,147.1,11553.0,143.2676,143.2968,143.141,143.2189,11553.0
2021-06-25 10:50:00,147.11,147.16,147.03,147.12,21013.0,143.2286,143.2773,143.1507,143.2384,21013.0
2021-06-25 10:55:00,147.12,147.14,146.95,147.08,7728.0,143.2384,143.2578,143.0728,143.1994,7728.0
2021-06-25 11:00:00,147.13,147.16,146.98,147.0,28972.0,143.2481,143.2773,143.102,143.1215,28972.0
2021-06-25 11:05:00,147.02,147.13,147.0,147.12,4328.0,143.141,143.2481,143.1215,143.2384,4328.0
2021-06-25 11:10:00,147.12,147.14,146.98,147.05,4963.0,143.2384,143.2578,143.102,143.1702,4963.0
2021-06-25 11:15:00,147.05,147.07,146.96,147.01,11754.0,143.1702,143.1897,143.0826,143.1313,11754.0
2021-06-25 11:20:00,146.99,147.23,146.98,147.0,4400.0,143.1118,143.3454,143.102,143.1215,4400.0
2021-06-25 11:25:00,147.06,147.07,146.79,146.87,4115.0,143.1799,143.1897,142.9171,142.9949,4115.0
2021-06-25 11:30:00,146.95,147.15,146.95,147.1,4393.0,143.0728,143.2676,143.0728,143.2189,4393.0
2021-06-25 11:35:00,147.1,147.1,146.94,146.97,4565.0,143.2189,143.2189,143.0631,143.0923,4565.0
2021-06-25 11:40:00,147.03,147.13,146.92,146.93,10027.0,143.1507,143.2481,143.0436,143.0534,10027.0
2021-06-25 11:45:00,146.95,147.0,146.79,147.0,9984.0,143.0728,143.1215,142.9171,143.1215,9984.0
2021-06-25 11:50:00,146.96,147.02,146.86,146.89,13286.0,143.0826,143.141,142.9852,143.0144,13286.0
2021-06-25 11:55:00,146.88,146.93,146.82,146.85,2314.0,143.0047,143.0534,142.9463,142.9755,2314.0
2021-06-25 12:00:00,146.85,146.85,146.66,146.66,3409.0,142.9755,142.9755,142.7905,142.7905,3409.0
2021-06-25 12:05:00,146.66,146.7,146.61,146.65,26444.0,142.7905,142.8294,142.7418,142.7808,26444.0
2021-06-25 12:10:00,146.61,146.61,146.53,146.57,1702.0,142.7418,142.7418,142.6639,142.7029,1702.0
2021-06-25 12:15:00,146.56,146.56,146.48,146.5,3456.0,142.6931,142.6931,142.6152,142.6347,3456.0
2021-06-25 12:20:00,146.5,146.52,146.4,146.44,4806.0,142.6347,142.6542,142.5373,142.5763,4806.0
2021-06-25 12:25:00,146.45,146.45,146.36,146.38,2291.0,142.586,142.586,142.4984,142.5179,2291.0
2021-06-25 12:30:00,146.4,146.51,146.39,146.43,4111.0,142.5373,142.6444,142.5276,142.5666,4111.0
2021-06-25 12:35:00,146.44,146.58,146.43,146.54,8606.0,142.5763,142.7126,142.5666,142.6737,8606.0
2021-06-25 12:40:00,146.55,146.55,146.45,146.46,1741.0,142.6834,142.6834,142.586,142.5958,1741.0
2021-06-25 12:45:00,146.42,146.48,146.34,146.34,3285.0,142.5568,142.6152,142.4789,142.4789,3285.0
2021-06-25 12:50:00,146.33,146.43,146.32,146.43,2000.0,142.4692,142.5666,142.4595,142.5666,2000.0
2021-06-25 12:55:00,146.44,146.44,146.33,146.42,4064.0,142.5763,142.5763,142.4692,142.5568,4064.0
2021-06-25 13:00:00,146.4,146.44,146.4,146.42,6814.0,142.5373,142.5763,142.5373,142.5568,6814.0
2021-06-25 13:05:00,146.54,146.57,146.48,146.52,1881.0,142.6737,142.7029,142.6152,142.6542,1881.0
2021-06-25 13:10:00,146.52,146.57,146.48,146.57,2999.0,142.6542,142.7029,142.6152,142.7029,2999.0
2021-06-25 13:15:00,146.59,146.6,146.56,146.56,1100.0,142.7223,142.7321,142.6931,142.6931,1100.0
2021-06-25 13:20:00,146.57,146.62,146.56,146.61,1600.0,142.7029,142.7515,142.6931,142.7418,1600.0
2021-06-25 13:25:00,146.65,146.68,146.59,146.66,3100.0,142.7808,142.81,142.7223,142.7905,3100.0
2021-06-25 13:30:00,146.65,146.65,146.54,146.58,1498.0,142.7808,142.7808,142.6737,142.7126,1498.0
2021-06-25 13:35:00,146.55,146.55,146.51,146.51,1400.0,142.6834,142.6834,142.6444,142.6444,1400.0
2021-06-25 13:40:00,146.52,146.54,146.49,146.5,2605.0,142.6542,142.6737,142.625,142.6347,2605.0
2021-06-25 13:45:00,146.47,146.47,146.33,146.37,2643.0,142.6055,142.6055,142.4692,142.5081,2643.0
2021-06-25 13:50:00,146.37,146.37,146.26,146.33,2171.0,142.5081,142.5081,142.401,142.4692,2171.0
2021-06-25 13:55:00,146.34,146.38,146.26,146.26,1603.0,142.4789,142.5179,142.401,142.401,1603.0
2021-06-25 14:00:00,146.28,146.31,146.26,146.28,2073.0,142.4205,142.4497,142.401,142.4205,2073.0
2021-06-25 14:05:00,146.24,146.57,146.24,146.56,11085.0,142.3816,142.7029,142.3816,142.6931,11085.0
2021-06-25 14:10:00,146.56,146.56,146.41,146.52,10171.0,142.6931,142.6931,142.5471,142.6542,10171.0
2021-06-25 14:15:00,146.52,146.55,146.46,146.49,6671.0,142.6542,142.6834,142.5958,142.625,6671.0
2021-06-25 14:20:00,146.52,146.64,146.49,146.62,7301.0,142.6542,142.771,142.625,142.7515,7301.0
2021-06-25 14:25:00,146.64,146.72,146.63,146.69,7356.0,142.771,142.8489,142.7613,142.8197,7356.0
2021-06-25 14:30:00,146.68,146.72,146.63,146.66,9180.0,142.81,142.8489,142.7613,142.7905,9180.0
2021-06-25 14:35:00,146.63,146.69,146.48,146.48,8355.0,142.7613,142.8197,142.6152,142.6152,8355.0
2021-06-25 14:40:00,146.48,146.5,146.4,146.47,7146.0,142.6152,142.6347,142.5373,142.6055,7146.0
2021-06-25 14:45:00,146.47,146.57,146.44,146.52,8044.0,142.6055,142.7029,142.5763,142.6542,8044.0
2021-06-25 14:50:00,146.54,146.58,146.51,146.53,8230.0,142.6737,142.7126,142.6444,142.6639,8230.0
2021-06-25 14:55:00,146.55,146.55,146.31,146.31,7329.0,142.6834,142.6834,142.4497,142.4497,7329.0
2021-06-25 15:00:00,146.34,146.39,146.29,146.34,12522.0,142.4789,142.5276,142.4303,142.4789,12522.0
2021-06-25 15:05:00,146.37,146.5,146.35,146.5,6556.0,142.5081,142.6347,142.4887,142.6347,6556.0
2021-06-25 15:10:00,146.49,146.51,146.45,146.48,9375.0,142.625,142.6444,142.586,142.6152,9375.0
2021-06-25 15:15:00,146.49,146.69,146.49,146.61,11841.0,142.625,142.8197,142.625,142.7418,11841.0
2021-06-25 15:20:00,146.62,146.79,146.57,146.68,21579.0,142.7515,142.9171,142.7029,142.81,21579.0
2021-06-25 15:25:00,146.72,146.73,146.57,146.58,24751.0,142.8489,142.8586,142.7029,142.7126,24751.0
2021-06-25 15:30:00,146.58,146.73,146.57,146.68,22811.0,142.7126,142.8586,142.7029,142.81,22811.0
2021-06-25 15:35:00,146.68,146.98,146.68,146.83,55222.0,142.81,143.102,142.81,142.956,55222.0
2021-06-25 15:40:00,146.83,147.11,146.82,147.06,39504.0,142.956,143.2286,142.9463,143.1799,39504.0
2021-06-25 15:45:00,147.05,147.47,146.93,147.22,75871.0,143.1702,143.5791,143.0534,143.3357,75871.0
2021-06-25 15:50:00,147.2,147.22,146.42,146.42,153555.0,143.3162,143.3357,142.5568,142.5568,153555.0
2021-06-25 15:55:00,146.31,147.49,146.21,147.2,535958.0,142.4497,143.5986,142.3524,143.3162,535958.0
2021-06-28 09:30:00,147.63,147.93,147.37,147.55,23614.0,143.7349,144.027,143.4818,143.657,23614.0
2021-06-28 09:35:00,147.65,147.65,147.18,147.38,8686.0,143.7544,143.7544,143.2968,143.4915,8686.0
2021-06-28 09:40:00,147.37,147.75,147.31,147.49,7120.0,143.4818,143.8517,143.4233,143.5986,7120.0
2021-06-28 09:45:00,147.64,147.71,147.15,147.16,14140.0,143.7446,143.8128,143.2676,143.2773,14140.0
2021-06-28 09:50:00,147.16,147.52,147.12,147.52,8212.0,143.2773,143.6278,143.2384,143.6278,8212.0
2021-06-28 09:55:00,147.49,147.5,147.37,147.37,8699.0,143.5986,143.6083,143.4818,143.4818,8699.0
2021-06-28 10:00:00,147.4,147.46,147.27,147.31,10202.0,143.511,143.5694,143.3844,143.4233,10202.0
2021-06-28 10:05:00,147.33,147.39,147.25,147.34,11450.0,143.4428,143.5012,143.3649,143.4525,11450.0
2021-06-28 10:10:00,147.37,147.71,147.37,147.56,6651.0,143.4818,143.8128,143.4818,143.6667,6651.0
2021-06-28 10:15:00,147.54,147.61,147.29,147.38,11230.0,143.6473,143.7154,143.4039,143.4915,11230.0
2021-06-28 10:20:00,147.41,147.45,147.15,147.18,5525.0,143.5207,143.5596,143.2676,143.2968,5525.0
2021-06-28 10:25:00,147.15,147.33,147.11,147.33,7821.0,143.2676,143.4428,143.2286,143.4428,7821.0
2021-06-28 10:30:00,147.34,147.35,147.23,147.23,6106.0,143.4525,143.4623,143.3454,143.3454,6106.0
2021-06-28 10:35:00,147.26,147.45,147.26,147.31,8040.0,143.3747,143.5596,143.3747,143.4233,8040.0
2021-06-28 10:40:00,147.35,147.41,147.3,147.34,8104.0,143.4623,143.5207,143.4136,143.4525,8104.0
2021-06-28 10:45:00,147.34,147.44,147.33,147.37,5296.0,143.4525,143.5499,143.4428,143.4818,5296.0
2021-06-28 10:50:00,147.36,147.53,147.36,147.44,9531.0,143.472,143.6375,143.472,143.5499,9531.0
2021-06-28 10:55:00,147.41,147.42,146.97,147.08,17746.0,143.5207,143.5304,143.0923,143.1994,17746.0
2021-06-28 11:00:00,147.08,147.32,146.94,146.95,15842.0,143.1994,143.4331,143.0631,143.0728,15842.0
2021-06-28 11:05:00,146.94,147.08,146.9,147.02,12966.0,143.0631,143.1994,143.0242,143.141,12966.0
2021-06-28 11:10:00,147.0,147.0,146.83,146.96,23564.0,143.1215,143.1215,142.956,143.0826,23564.0
2021-06-28 11:15:00,146.94,146.95,146.73,146.81,11473.0,143.0631,143.0728,142.8586,142.9365,11473.0
2021-06-28 11:20:00,146.8,146.83,146.67,146.78,15804.0,142.9268,142.956,142.8002,142.9073,15804.0
2021-06-28 11:25:00,146.77,146.77,146.67,146.7,11012.0,142.8976,142.8976,142.8002,142.8294,11012.0
2021-06-28 11:30:00,146.7,146.85,146.68,146.77,18598.0,142.8294,142.9755,142.81,142.8976,18598.0
2021-06-28 11:35:00,146.79,146.9,146.71,146.71,5256.0,142.9171,143.0242,142.8392,142.8392,5256.0
2021-06-28 11:40:00,146.71,146.94,146.69,146.92,13149.0,142.8392,143.0631,142.8197,143.0436,13149.0
2021-06-28 11:45:00,146.93,147.18,146.93,147.12,9714.0,143.0534,143.2968,143.0534,143.2384,9714.0
2021-06-28 11:50:00,147.11,147.22,147.09,147.22,9018.0,143.2286,143.3357,143.2091,143.3357,9018.0
2021-06-28 11:55:00,147.25,147.34,147.19,147.27,11648.0,143.3649,143.4525,143.3065,143.3844,11648.0
2021-06-28 12:00:00,147.25,147.32,147.21,147.25,7051.0,143.3649,143.4331,143.326,143.3649,7051.0
2021-06-28 12:05:00,147.22,147.33,147.14,147.26,8719.0,143.3357,143.4428,143.2578,143.3747,8719.0
2021-06-28 12:10:00,147.24,147.38,147.2,147.21,7297.0,143.3552,143.4915,143.3162,143.326,7297.0
2021-06-28 12:15:00,147.21,147.3,147.13,147.25,16285.0,143.326,143.4136,143.2481,143.3649,16285.0
2021-06-28 12:20:00,147.25,147.35,147.19,147.2,6938.0,143.3649,143.4623,143.3065,143.3162,6938.0
2021-06-28 12:25:00,147.18,147.18,147.02,147.02,7456.0,143.2968,143.2968,143.141,143.141,7456.0
2021-06-28 12:30:00,147.02,147.06,146.86,146.87,5218.0,143.141,143.1799,142.9852,142.9949,5218.0
2021-06-28 12:35:00,146.84,146.88,146.68,146.76,10595.0,142.9657,143.0047,142.81,142.8879,10595.0
2021-06-28 12:40:00,146.73,146.76,146.61,146.72,7059.0,142.8586,142.8879,142.7418,142.8489,7059.0
2021-06-28 12:45:00,146.75,146.76,146.69,146.69,3707.0,142.8781,142.8879,142.8197,142.8197,3707.0
2021-06-28 12:50:00,146.7,146.77,146.68,146.71,6908.0,142.8294,142.8976,142.81,142.8392,6908.0
2021-06-28 12:55:00,146.71,146.75,146.68,146.69,7741.0,142.8392,142.8781,142.81,142.8197,7741.0
2021-06-28 13:00:00,146.67,146.67,146.55,146.59,30883.0,142.8002,142.8002,142.6834,142.7223,30883.0
2021-06-28 13:05:00,146.58,146.63,146.54,146.54,16644.0,142.7126,142.7613,142.6737,142.6737,16644.0
2021-06-28 13:10:00,146.54,146.55,146.45,146.52,21018.0,142.6737,142.6834,142.586,142.6542,21018.0
2021-06-28 13:15:00,146.53,146.58,146.46,146.5,10467.0,142.6639,142.7126,142.5958,142.6347,10467.0
2021-06-28 13:20:00,146.52,146.52,146.43,146.44,8514.0,142.6542,142.6542,142.5666,142.5763,8514.0
2021-06-28 13:25:00,146.47,146.81,146.47,146.81,8333.0,142.6055,142.9365,142.6055,142.9365,8333.0
2021-06-28 13:30:00,146.82,146.82,146.69,146.72,8761.0,142.9463,142.9463,142.8197,142.8489,8761.0
2021-06-28 13:35:00,146.74,146.89,146.74,146.83,7217.0,142.8684,143.0144,142.8684,142.956,7217.0
2021-06-28 13:40:00,146.84,146.97,146.81,146.97,5100.0,142.9657,143.0923,142.9365,143.0923,5100.0
2021-06-28 13:45:00,146.98,147.05,146.96,146.97,5236.0,143.102,143.1702,143.0826,143.0923,5236.0
2021-06-28 13:50:00,146.99,146.99,146.93,146.97,5656.0,143.1118,143.1118,143.0534,143.0923,5656.0
2021-06-28 13:55:00,146.95,147.05,146.95,147.01,5702.0,143.0728,143.1702,143.0728,143.1313,5702.0
2021-06-28 14:00:00,147.03,147.2,147.01,147.15,6998.0,143.1507,143.3162,143.1313,143.2676,6998.0
2021-06-28 14:05:00,147.15,147.25,147.13,147.25,5535.0,143.2676,143.3649,143.2481,143.3649,5535.0
2021-06-28 14:10:00,147.27,147.3,147.26,147.3,4764.0,143.3844,143.4136,143.3747,143.4136,4764.0
2021-06-28 14:15:00,147.33,147.45,147.31,147.35,6231.0,143.4428,143.5596,143.4233,143.4623,6231.0
2021-06-28 14:20:00,147.38,147.44,147.35,147.38,7679.0,143.4915,143.5499,143.4623,143.4915,7679.0
2021-06-28 14:25:00,147.36,147.36,147.28,147.32,5692.0,143.472,143.472,143.3941,143.4331,5692.0
2021-06-28 14:30:00,147.34,147.37,147.32,147.35,4737.0,143.4525,143.4818,143.4331,143.4623,4737.0
2021-06-28 14:35:00,147.39,147.44,147.35,147.43,6400.0,143.5012,143.5499,143.4623,143.5402,6400.0
2021-06-28 14:40:00,147.43,147.43,147.36,147.4,6503.0,143.5402,143.5402,143.472,143.511,6503.0
2021-06-28 14:45:00,147.4,147.41,147.34,147.38,5999.0,143.511,143.5207,143.4525,143.4915,5999.0
2021-06-28 14:50:00,147.39,147.43,147.36,147.41,6579.0,143.5012,143.5402,143.472,143.5207,6579.0
2021-06-28 14:55:00,147.41,147.51,147.4,147.47,7380.0,143.5207,143.6181,143.511,143.5791,7380.0
2021-06-28 15:00:00,147.48,147.64,147.47,147.62,8011.0,143.5889,143.7446,143.5791,143.7252,8011.0
2021-06-28 15:05:00,147.58,147.68,147.58,147.63,7812.0,143.6862,143.7836,143.6862,143.7349,7812.0
2021-06-28 15:10:00,147.64,147.73,147.63,147.73,7980.0,143.7446,143.8323,143.7349,143.8323,7980.0
2021-06-28 15:15:00,147.72,147.77,147.63,147.75,7864.0,143.8225,143.8712,143.7349,143.8517,7864.0
2021-06-28 15:20:00,147.75,147.76,147.7,147.75,11174.0,143.8517,143.8615,143.803,143.8517,11174.0
2021-06-28 15:25:00,147.72,147.82,147.72,147.73,13570.0,143.8225,143.9199,143.8225,143.8323,13570.0
2021-06-28 15:30:00,147.74,147.82,147.68,147.78,15111.0,143.842,143.9199,143.7836,143.8809,15111.0
2021-06-28 15:35:00,147.78,147.9,147.76,147.87,19125.0,143.8809,143.9978,143.8615,143.9686,19125.0
2021-06-28 15:40:00,147.87,147.91,147.82,147.82,21181.0,143.9686,144.0075,143.9199,143.9199,21181.0
2021-06-28 15:45:00,147.82,147.86,147.8,147.83,26817.0,143.9199,143.9588,143.9004,143.9296,26817.0
2021-06-28 15:50:00,147.83,148.04,147.83,147.94,51951.0,143.9296,144.1341,143.9296,144.0367,51951.0
2021-06-28 15:55:00,147.94,147.98,147.69,147.95,112969.0,144.0367,144.0757,143.7933,144.0465,112969.0
2021-06-29 09:30:00,147.57,148.01,147.52,147.99,17767.0,143.6765,144.1049,143.6278,144.0854,17767.0
2021-06-29 09:35:00,147.85,148.13,147.84,148.09,8723.0,143.9491,144.2217,143.9394,144.1828,8723.0
2021-06-29 09:40:00,148.08,148.12,147.74,148.05,17045.0,144.173,144.212,143.842,144.1438,17045.0
2021-06-29 09:45:00,148.18,148.62,148.17,148.51,8339.0,144.2704,144.6988,144.2606,144.5917,8339.0
2021-06-29 09:50:00,148.54,148.62,148.42,148.47,4098.0,144.6209,144.6988,144.5041,144.5527,4098.0
2021-06-29 09:55:00,148.49,148.61,148.49,148.6,2820.0,144.5722,144.689,144.5722,144.6793,2820.0
2021-06-29 10:00:00,148.66,148.83,148.47,148.53,7675.0,144.7377,144.9032,144.5527,144.6112,7675.0
2021-06-29 10:05:00,148.53,148.54,148.4,148.5,9853.0,144.6112,144.6209,144.4846,144.5819,9853.0
2021-06-29 10:10:00,148.61,148.64,148.41,148.56,3410.0,144.689,144.7182,144.4943,144.6404,3410.0
2021-06-29 10:15:00,148.54,148.56,148.43,148.54,3217.0,144.6209,144.6404,144.5138,144.6209,3217.0
2021-06-29 10:20:00,148.67,148.68,148.48,148.49,4500.0,144.7475,144.7572,144.5625,144.5722,4500.0
2021-06-29 10:25:00,148.48,148.52,148.34,148.34,2300.0,144.5625,144.6014,144.4262,144.4262,2300.0
2021-06-29 10:30:00,148.38,148.52,148.34,148.47,3770.0,144.4651,144.6014,144.4262,144.5527,3770.0
2021-06-29 10:35:00,148.53,148.59,148.42,148.45,3057.0,144.6112,144.6696,144.5041,144.5333,3057.0
2021-06-29 10:40:00,148.47,148.57,148.45,148.5,2953.0,144.5527,144.6501,144.5333,144.5819,2953.0
2021-06-29 10:45:00,148.5,148.52,148.37,148.52,1938.0,144.5819,144.6014,144.4554,144.6014,1938.0
2021-06-29 10:50:00,148.56,148.56,148.44,148.51,2429.0,144.6404,144.6404,144.5235,144.5917,2429.0
2021-06-29 10:55:00,148.56,148.56,148.41,148.48,2810.0,144.6404,144.6404,144.4943,144.5625,2810.0
2021-06-29 11:00:00,148.48,148.58,148.44,148.56,1900.0,144.5625,144.6598,144.5235,144.6404,1900.0
2021-06-29 11:05:00,148.58,148.64,148.54,148.57,2738.0,144.6598,144.7182,144.6209,144.6501,2738.0
2021-06-29 11:10:00,148.49,148.49,148.44,148.47,2849.0,144.5722,144.5722,144.5235,144.5527,2849.0
2021-06-29 11:15:00,148.49,148.57,148.49,148.57,3650.0,144.5722,144.6501,144.5722,144.6501,3650.0
2021-06-29 11:20:00,148.58,148.6,148.47,148.54,2007.0,144.6598,144.6793,144.5527,144.6209,2007.0
2021-06-29 11:25:00,148.55,148.6,148.51,148.56,1900.0,144.6306,144.6793,144.5917,144.6404,1900.0
2021-06-29 11:30:00,148.51,148.59,148.5,148.54,3803.0,144.5917,144.6696,144.5819,144.6209,3803.0
2021-06-29 11:35:00,148.55,148.66,148.55,148.66,4906.0,144.6306,144.7377,144.6306,144.7377,4906.0
2021-06-29 11:40:00,148.66,148.66,148.48,148.5,3160.0,144.7377,144.7377,144.5625,144.5819,3160.0
2021-06-29 11:45:00,148.53,148.56,148.51,148.56,1451.0,144.6112,144.6404,144.5917,144.6404,1451.0
2021-06-29 11:50:00,148.56,148.66,148.53,148.53,3989.0,144.6404,144.7377,144.6112,144.6112,3989.0
2021-06-29 11:55:00,148.5,148.53,148.47,148.48,2299.0,144.5819,144.6112,144.5527,144.5625,2299.0
2021-06-29 12:00:00,148.44,148.46,148.31,148.4,5832.0,144.5235,144.543,144.397,144.4846,5832.0
2021-06-29 12:05:00,148.4,148.43,148.32,148.36,9551.0,144.4846,144.5138,144.4067,144.4456,9551.0
2021-06-29 12:10:00,148.38,148.44,148.38,148.41,2040.0,144.4651,144.5235,144.4651,144.4943,2040.0
2021-06-29 12:15:00,148.4,148.49,148.4,148.47,2970.0,144.4846,144.5722,144.4846,144.5527,2970.0
2021-06-29 12:20:00,148.5,148.51,148.38,148.46,8003.0,144.5819,144.5917,144.4651,144.543,8003.0
2021-06-29 12:25:00,148.47,148.52,148.39,148.52,5249.0,144.5527,144.6014,144.4748,144.6014,5249.0
2021-06-29 12:30:00,148.5,148.52,148.45,148.47,3200.0,144.5819,144.6014,144.5333,144.5527,3200.0
2021-06-29 12:35:00,148.46,148.5,148.39,148.44,7713.0,144.543,144.5819,144.4748,144.5235,7713.0
2021-06-29 12:40:00,148.47,148.51,148.44,148.47,3255.0,144.5527,144.5917,144.5235,144.5527,3255.0
2021-06-29 12:45:00,148.51,148.58,148.51,148.57,1383.0,144.5917,144.6598,144.5917,144.6501,1383.0
2021-06-29 12:50:00,148.6,148.7,148.58,148.65,1035.0,144.6793,144.7767,144.6598,144.728,1035.0
2021-06-29 12:55:00,148.67,148.67,148.59,148.61,9881.0,144.7475,144.7475,144.6696,144.689,9881.0
2021-06-29 13:00:00,148.59,148.67,148.56,148.65,4875.0,144.6696,144.7475,144.6404,144.728,4875.0
2021-06-29 13:05:00,148.64,148.65,148.58,148.58,13144.0,144.7182,144.728,144.6598,144.6598,13144.0
2021-06-29 13:10:00,148.58,148.61,148.53,148.53,3561.0,144.6598,144.689,144.6112,144.6112,3561.0
2021-06-29 13:15:00,148.6,148.61,148.56,148.58,1716.0,144.6793,144.689,144.6404,144.6598,1716.0
2021-06-29 13:20:00,148.58,148.62,148.57,148.61,2780.0,144.6598,144.6988,144.6501,144.689,2780.0
2021-06-29 13:25:00,148.6,148.62,148.56,148.58,3315.0,144.6793,144.6988,144.6404,144.6598,3315.0
2021-06-29 13:30:00,148.58,148.61,148.55,148.57,2039.0,144.6598,144.689,144.6306,144.6501,2039.0
2021-06-29 13:35:00,148.56,148.59,148.51,148.53,939.0,144.6404,144.6696,144.5917,144.6112,939.0
2021-06-29 13:40:00,148.54,148.62,148.52,148.53,2824.0,144.6209,144.6988,144.6014,144.6112,2824.0
2021-06-29 13:45:00,148.55,148.6,148.52,148.52,1351.0,144.6306,144.6793,144.6014,144.6014,1351.0
2021-06-29 13:50:00,148.5,148.5,148.46,148.47,700.0,144.5819,144.5819,144.543,144.5527,700.0
2021-06-29 13:55:00,148.47,148.51,148.42,148.5,3983.0,144.5527,144.5917,144.5041,144.5819,3983.0
2021-06-29 14:00:00,148.49,148.57,148.49,148.5,1825.0,144.5722,144.6501,144.5722,144.5819,1825.0
2021-06-29 14:05:00,148.54,148.63,148.53,148.63,3823.0,144.6209,144.7085,144.6112,144.7085,3823.0
2021-06-29 14:10:00,148.61,148.73,148.59,148.7,6485.0,144.689,144.8059,144.6696,144.7767,6485.0
2021-06-29 14:15:00,148.71,148.71,148.68,148.7,800.0,144.7864,144.7864,144.7572,144.7767,800.0
2021-06-29 14:20:00,148.72,148.72,148.63,148.63,2428.0,144.7961,144.7961,144.7085,144.7085,2428.0
2021-06-29 14:25:00,148.66,148.68,148.62,148.67,2217.0,144.7377,144.7572,144.6988,144.7475,2217.0
2021-06-29 14:30:00,148.66,148.66,148.59,148.62,3212.0,144.7377,144.7377,144.6696,144.6988,3212.0
2021-06-29 14:35:00,148.6,148.62,148.56,148.6,3838.0,144.6793,144.6988,144.6404,144.6793,3838.0
2021-06-29 14:40:00,148.61,148.63,148.57,148.59,2162.0,144.689,144.7085,144.6501,144.6696,2162.0
2021-06-29 14:45:00,148.57,148.59,148.53,148.55,2289.0,144.6501,144.6696,144.6112,144.6306,2289.0
2021-06-29 14:50:00,148.53,148.6,148.5,148.59,2266.0,144.6112,144.6793,144.5819,144.6696,2266.0
2021-06-29 14:55:00,148.58,148.6,148.55,148.58,1872.0,144.6598,144.6793,144.6306,144.6598,1872.0
2021-06-29 15:00:00,148.58,148.58,148.5,148.5,2273.0,144.6598,144.6598,144.5819,144.5819,2273.0
2021-06-29 15:05:00,148.5,148.57,148.5,148.5,2248.0,144.5819,144.6501,144.5819,144.5819,2248.0
2021-06-29 15:10:00,148.46,148.57,148.46,148.52,3590.0,144.543,144.6501,144.543,144.6014,3590.0
2021-06-29 15:15:00,148.49,148.54,148.44,148.53,6827.0,144.5722,144.6209,144.5235,144.6112,6827.0
2021-06-29 15:20:00,148.52,148.57,148.49,148.54,8825.0,144.6014,144.6501,144.5722,144.6209,8825.0
2021-06-29 15:25:00,148.55,148.58,148.52,148.52,9313.0,144.6306,144.6598,144.6014,144.6014,9313.0
2021-06-29 15:30:00,148.52,148.54,148.45,148.52,11715.0,144.6014,144.6209,144.5333,144.6014,11715.0
2021-06-29 15:35:00,148.52,148.52,148.43,148.46,16083.0,144.6014,144.6014,144.5138,144.543,16083.0
2021-06-29 15:40:00,148.47,148.73,148.47,148.73,8436.0,144.5527,144.8059,144.5527,144.8059,8436.0
2021-06-29 15:45:00,148.74,148.85,148.71,148.71,17002.0,144.8156,144.9227,144.7864,144.7864,17002.0
2021-06-29 15:50:00,148.71,148.81,148.65,148.76,23165.0,144.7864,144.8838,144.728,144.8351,23165.0
2021-06-29 15:55:00,148.76,148.85,148.67,148.81,47880.0,144.8351,144.9227,144.7475,144.8838,47880.0
2021-06-30 09:30:00,148.68,148.78,147.65,147.65,27473.0,144.7572,144.8546,143.7544,143.7544,27473.0
2021-06-30 09:35:00,147.68,147.88,147.54,147.84,6719.0,143.7836,143.9783,143.6473,143.9394,6719.0
2021-06-30 09:40:00,147.79,147.94,147.77,147.86,3600.0,143.8907,144.0367,143.8712,143.9588,3600.0
2021-06-30 09:45:00,147.89,147.89,147.54,147.64,4960.0,143.988,143.988,143.6473,143.7446,4960.0
2021-06-30 09:50:00,147.69,147.74,147.52,147.52,9898.0,143.7933,143.842,143.6278,143.6278,9898.0
2021-06-30 09:55:00,147.56,147.57,147.34,147.46,6317.0,143.6667,143.6765,143.4525,143.5694,6317.0
2021-06-30 10:00:00,147.44,147.5,147.26,147.36,4273.0,143.5499,143.6083,143.3747,143.472,4273.0
2021-06-30 10:05:00,147.36,147.41,146.97,147.06,6514.0,143.472,143.5207,143.0923,143.1799,6514.0
2021-06-30 10:10:00,147.06,147.18,146.94,147.03,6729.0,143.1799,143.2968,143.0631,143.1507,6729.0
2021-06-30 10:15:00,147.03,147.04,146.86,146.92,9828.0,143.1507,143.1605,142.9852,143.0436,9828.0
2021-06-30 10:20:00,146.88,147.1,146.88,147.03,3827.0,143.0047,143.2189,143.0047,143.1507,3827.0
2021-06-30 10:25:00,146.97,147.06,146.95,146.98,3118.0,143.0923,143.1799,143.0728,143.102,3118.0
2021-06-30 10:30:00,146.94,147.06,146.9,147.04,5600.0,143.0631,143.1799,143.0242,143.1605,5600.0
2021-06-30 10:35:00,147.0,147.12,146.9,146.91,6949.0,143.1215,143.2384,143.0242,143.0339,6949.0
2021-06-30 10:40:00,146.83,146.92,146.76,146.92,6820.0,142.956,143.0436,142.8879,143.0436,6820.0
2021-06-30 10:45:00,146.9,147.02,146.81,146.81,5266.0,143.0242,143.141,142.9365,142.9365,5266.0
2021-06-30 10:50:00,146.84,147.36,146.84,147.34,2052.0,142.9657,143.472,142.9657,143.4525,2052.0
2021-06-30 10:55:00,147.34,147.38,147.13,147.17,6592.0,143.4525,143.4915,143.2481,143.287,6592.0
2021-06-30 11:00:00,147.21,147.34,147.2,147.3,4303.0,143.326,143.4525,143.3162,143.4136,4303.0
2021-06-30 11:05:00,147.38,147.45,147.33,147.41,8810.0,143.4915,143.5596,143.4428,143.5207,8810.0
2021-06-30 11:10:00,147.4,147.4,147.27,147.32,4610.0,143.511,143.511,143.3844,143.4331,4610.0
2021-06-30 11:15:00,147.29,147.29,147.05,147.05,6946.0,143.4039,143.4039,143.1702,143.1702,6946.0
2021-06-30 11:20:00,147.06,147.09,146.92,146.92,1967.0,143.1799,143.2091,143.0436,143.0436,1967.0
2021-06-30 11:25:00,146.9,147.1,146.9,147.08,3801.0,143.0242,143.2189,143.0242,143.1994,3801.0
2021-06-30 11:30:00,147.07,147.1,147.01,147.06,7578.0,143.1897,143.2189,143.1313,143.1799,7578.0
2021-06-30 11:35:00,147.0,147.0,146.8,146.85,8059.0,143.1215,143.1215,142.9268,142.9755,8059.0
2021-06-30 11:40:00,146.8,146.8,146.71,146.78,2408.0,142.9268,142.9268,142.8392,142.9073,2408.0
2021-06-30 11:45:00,146.74,146.88,146.72,146.86,11019.0,142.8684,143.0047,142.8489,142.9852,11019.0
2021-06-30 11:50:00,146.87,147.08,146.87,147.07,3746.0,142.9949,143.1994,142.9949,143.1897,3746.0
2021-06-30 11:55:00,147.08,147.22,147.06,147.13,3960.0,143.1994,143.3357,143.1799,143.2481,3960.0
2021-06-30 12:00:00,147.07,147.07,146.85,146.85,5774.0,143.1897,143.1897,142.9755,142.9755,5774.0
2021-06-30 12:05:00,146.85,146.98,146.85,146.97,4059.0,142.9755,143.102,142.9755,143.0923,4059.0
2021-06-30 12:10:00,146.96,147.1,146.96,147.07,3841.0,143.0826,143.2189,143.0826,143.1897,3841.0
2021-06-30 12:15:00,147.07,147.08,146.98,147.03,7354.0,143.1897,143.1994,143.102,143.1507,7354.0
2021-06-30 12:20:00,147.03,147.04,146.87,146.88,3748.0,143.1507,143.1605,142.9949,143.0047,3748.0
2021-06-30 12:25:00,146.87,146.89,146.66,146.78,6500.0,142.9949,143.0144,142.7905,142.9073,6500.0
2021-06-30 12:30:00,146.78,147.04,146.74,147.04,3526.0,142.9073,143.1605,142.8684,143.1605,3526.0
2021-06-30 12:35:00,147.06,147.11,147.04,147.07,3271.0,143.1799,143.2286,143.1605,143.1897,3271.0
2021-06-30 12:40:00,147.1,147.1,146.97,147.06,7318.0,143.2189,143.2189,143.0923,143.1799,7318.0
2021-06-30 12:45:00,147.04,147.14,147.01,147.09,4770.0,143.1605,143.2578,143.1313,143.2091,4770.0
2021-06-30 12:50:00,147.12,147.2,147.12,147.14,3079.0,143.2384,143.3162,143.2384,143.2578,3079.0
2021-06-30 12:55:00,147.13,147.21,147.12,147.2,3326.0,143.2481,143.326,143.2384,143.3162,3326.0
2021-06-30 13:00:00,147.2,147.4,147.2,147.4,2301.0,143.3162,143.511,143.3162,143.511,2301.0
2021-06-30 13:05:00,147.38,147.41,147.31,147.34,2565.0,143.4915,143.5207,143.4233,143.4525,2565.0
2021-06-30 13:10:00,147.31,147.36,147.27,147.36,2212.0,143.4233,143.472,143.3844,143.472,2212.0
2021-06-30 13:15:00,147.35,147.39,147.22,147.25,3400.0,143.4623,143.5012,143.3357,143.3649,3400.0
2021-06-30 13:20:00,147.22,147.32,147.22,147.32,4100.0,143.3357,143.4331,143.3357,143.4331,4100.0
2021-06-30 13:25:00,147.31,147.32,147.25,147.25,4610.0,143.4233,143.4331,143.3649,143.3649,4610.0
2021-06-30 13:30:00,147.25,147.38,147.25,147.36,3985.0,143.3649,143.4915,143.3649,143.472,3985.0
2021-06-30 13:35:00,147.35,147.6,147.35,147.54,6552.0,143.4623,143.7057,143.4623,143.6473,6552.0
2021-06-30 13:40:00,147.51,147.66,147.51,147.66,4316.0,143.6181,143.7641,143.6181,143.7641,4316.0
2021-06-30 13:45:00,147.64,147.67,147.58,147.64,4533.0,143.7446,143.7738,143.6862,143.7446,4533.0
2021-06-30 13:50:00,147.65,147.69,147.62,147.66,2800.0,143.7544,143.7933,143.7252,143.7641,2800.0
2021-06-30 13:55:00,147.67,147.73,147.67,147.69,3563.0,143.7738,143.8323,143.7738,143.7933,3563.0
2021-06-30 14:00:00,147.67,147.67,147.48,147.54,6355.0,143.7738,143.7738,143.5889,143.6473,6355.0
2021-06-30 14:05:00,147.54,147.57,147.48,147.5,3600.0,143.6473,143.6765,143.5889,143.6083,3600.0
2021-06-30 14:10:00,147.49,147.54,147.47,147.53,1400.0,143.5986,143.6473,143.5791,143.6375,1400.0
2021-06-30 14:15:00,147.49,147.52,147.39,147.4,4591.0,143.5986,143.6278,143.5012,143.511,4591.0
2021-06-30 14:20:00,147.4,147.4,147.19,147.22,3381.0,143.511,143.511,143.3065,143.3357,3381.0
2021-06-30 14:25:00,147.17,147.29,147.16,147.28,4949.0,143.287,143.4039,143.2773,143.3941,4949.0
2021-06-30 14:30:00,147.31,147.38,147.31,147.31,3240.0,143.4233,143.4915,143.4233,143.4233,3240.0
2021-06-30 14:35:00,147.34,147.35,147.24,147.35,4456.0,143.4525,143.4623,143.3552,143.4623,4456.0
2021-06-30 14:40:00,147.33,147.4,147.32,147.36,14925.0,143.4428,143.511,143.4331,143.472,14925.0
2021-06-30 14:45:00,147.36,147.37,147.27,147.33,7551.0,143.472,143.4818,143.3844,143.4428,7551.0
2021-06-30 14:50:00,147.33,147.33,147.23,147.3,4985.0,143.4428,143.4428,143.3454,143.4136,4985.0
2021-06-30 14:55:00,147.3,147.34,147.29,147.33,3403.0,143.4136,143.4525,143.4039,143.4428,3403.0
2021-06-30 15:00:00,147.32,147.4,147.32,147.38,6808.0,143.4331,143.511,143.4331,143.4915,6808.0
2021-06-30 15:05:00,147.39,147.39,147.33,147.34,5100.0,143.5012,143.5012,143.4428,143.4525,5100.0
2021-06-30 15:10:00,147.35,147.39,147.32,147.35,7089.0,143.4623,143.5012,143.4331,143.4623,7089.0
2021-06-30 15:15:00,147.36,147.38,147.29,147.3,3927.0,143.472,143.4915,143.4039,143.4136,3927.0
2021-06-30 15:20:00,147.31,147.48,147.31,147.48,6508.0,143.4233,143.5889,143.4233,143.5889,6508.0
2021-06-30 15:25:00,147.49,147.6,147.49,147.59,4704.0,143.5986,143.7057,143.5986,143.696,4704.0
2021-06-30 15:30:00,147.57,147.6,147.53,147.6,9194.0,143.6765,143.7057,143.6375,143.7057,9194.0
2021-06-30 15:35:00,147.64,147.72,147.58,147.7,9823.0,143.7446,143.8225,143.6862,143.803,9823.0
2021-06-30 15:40:00,147.72,147.81,147.64,147.77,23036.0,143.8225,143.9101,143.7446,143.8712,23036.0
2021-06-30 15:45:00,147.78,147.93,147.75,147.75,17153.0,143.8809,144.027,143.8517,143.8517,17153.0
2021-06-30 15:50:00,147.66,147.79,147.53,147.76,46928.0,143.7641,143.8907,143.6375,143.8615,46928.0
2021-06-30 15:55:00,147.75,147.97,147.74,147.78,111805.0,143.8517,144.0659,143.842,143.8809,111805.0
2021-07-01 09:30:00,147.77,147.83,147.01,147.74,22147.0,143.8712,143.9296,143.1313,143.842,22147.0
2021-07-01 09:35:00,147.76,147.99,147.36,147.53,16626.0,143.8615,144.0854,143.472,143.6375,16626.0
2021-07-01 09:40:00,147.49,148.02,147.49,147.96,6285.0,143.5986,144.1146,143.5986,144.0562,6285.0
2021-07-01 09:45:00,148.0,148.1,147.75,147.8,9295.0,144.0951,144.1925,143.8517,143.9004,9295.0
2021-07-01 09:50:00,147.82,148.2,147.79,148.05,10782.0,143.9199,144.2899,143.8907,144.1438,10782.0
2021-07-01 09:55:00,147.99,148.03,147.85,148.03,6224.0,144.0854,144.1243,143.9491,144.1243,6224.0
2021-07-01 10:00:00,148.05,148.37,148.0,148.29,11169.0,144.1438,144.4554,144.0951,144.3775,11169.0
2021-07-01 10:05:00,148.3,148.35,148.16,148.2,11171.0,144.3872,144.4359,144.2509,144.2899,11171.0
2021-07-01 10:10:00,148.22,148.22,147.86,147.86,11227.0,144.3093,144.3093,143.9588,143.9588,11227.0
2021-07-01 10:15:00,147.84,147.92,147.56,147.63,11574.0,143.9394,144.0172,143.6667,143.7349,11574.0
2021-07-01 10:20:00,147.6,147.67,147.52,147.53,8550.0,143.7057,143.7738,143.6278,143.6375,8550.0
2021-07-01 10:25:00,147.5,147.65,147.49,147.65,7600.0,143.6083,143.7544,143.5986,143.7544,7600.0
2021-07-01 10:30:00,147.65,147.77,147.65,147.67,4925.0,143.7544,143.8712,143.7544,143.7738,4925.0
2021-07-01 10:35:00,147.63,147.77,147.63,147.73,10749.0,143.7349,143.8712,143.7349,143.8323,10749.0
2021-07-01 10:40:00,147.75,147.79,147.49,147.56,24798.0,143.8517,143.8907,143.5986,143.6667,24798.0
2021-07-01 10:45:00,147.59,147.73,147.58,147.65,5364.0,143.696,143.8323,143.6862,143.7544,5364.0
2021-07-01 10:50:00,147.63,147.78,147.63,147.73,4115.0,143.7349,143.8809,143.7349,143.8323,4115.0
2021-07-01 10:55:00,147.7,147.79,147.62,147.76,6875.0,143.803,143.8907,143.7252,143.8615,6875.0
2021-07-01 11:00:00,147.76,147.78,147.71,147.78,14451.0,143.8615,143.8809,143.8128,143.8809,14451.0
2021-07-01 11:05:00,147.78,147.78,147.65,147.71,10537.0,143.8809,143.8809,143.7544,143.8128,10537.0
2021-07-01 11:10:00,147.71,147.71,147.53,147.58,29871.0,143.8128,143.8128,143.6375,143.6862,29871.0
2021-07-01 11:15:00,147.6,147.71,147.59,147.69,6647.0,143.7057,143.8128,143.696,143.7933,6647.0
2021-07-01 11:20:00,147.72,147.73,147.37,147.49,8786.0,143.8225,143.8323,143.4818,143.5986,8786.0
2021-07-01 11:25:00,147.49,147.58,147.42,147.58,13578.0,143.5986,143.6862,143.5304,143.6862,13578.0
2021-07-01 11:30:00,147.59,147.66,147.46,147.47,6017.0,143.696,143.7641,143.5694,143.5791,6017.0
2021-07-01 11:35:00,147.44,147.59,147.44,147.56,6810.0,143.5499,143.696,143.5499,143.6667,6810.0
2021-07-01 11:40:00,147.56,147.79,147.55,147.59,17433.0,143.6667,143.8907,143.657,143.696,17433.0
2021-07-01 11:45:00,147.54,147.68,147.54,147.59,6678.0,143.6473,143.7836,143.6473,143.696,6678.0
2021-07-01 11:50:00,147.61,147.76,147.57,147.71,9161.0,143.7154,143.8615,143.6765,143.8128,9161.0
2021-07-01 11:55:00,147.73,147.75,147.59,147.59,14100.0,143.8323,143.8517,143.696,143.696,14100.0
2021-07-01 12:00:00,147.59,147.6,147.4,147.53,6693.0,143.696,143.7057,143.511,143.6375,6693.0
2021-07-01 12:05:00,147.6,147.67,147.57,147.66,3401.0,143.7057,143.7738,143.6765,143.7641,3401.0
2021-07-01 12:10:00,147.67,147.68,147.59,147.62,5297.0,143.7738,143.7836,143.696,143.7252,5297.0
2021-07-01 12:15:00,147.67,147.76,147.67,147.75,14279.0,143.7738,143.8615,143.7738,143.8517,14279.0
2021-07-01 12:20:00,147.75,147.79,147.7,147.76,7379.0,143.8517,143.8907,143.803,143.8615,7379.0
2021-07-01 12:25:00,147.76,147.79,147.72,147.75,8128.0,143.8615,143.8907,143.8225,143.8517,8128.0
2021-07-01 12:30:00,147.77,147.77,147.71,147.76,6354.0,143.8712,143.8712,143.8128,143.8615,6354.0
2021-07-01 12:35:00,147.73,147.76,147.69,147.72,9025.0,143.8323,143.8615,143.7933,143.8225,9025.0
2021-07-01 12:40:00,147.73,147.79,147.73,147.75,9299.0,143.8323,143.8907,143.8323,143.8517,9299.0
2021-07-01 12:45:00,147.75,147.85,147.74,147.81,5403.0,143.8517,143.9491,143.842,143.9101,5403.0
2021-07-01 12:50:00,147.8,147.83,147.76,147.81,10750.0,143.9004,143.9296,143.8615,143.9101,10750.0
2021-07-01 12:55:00,147.79,147.89,147.79,147.88,16957.0,143.8907,143.988,143.8907,143.9783,16957.0
2021-07-01 13:00:00,147.86,147.86,147.78,147.79,8868.0,143.9588,143.9588,143.8809,143.8907,8868.0
2021-07-01 13:05:00,147.75,147.8,147.71,147.76,7329.0,143.8517,143.9004,143.8128,143.8615,7329.0
2021-07-01 13:10:00,147.74,147.75,147.7,147.74,4817.0,143.842,143.8517,143.803,143.842,4817.0
2021-07-01 13:15:00,147.72,147.75,147.66,147.7,12447.0,143.8225,143.8517,143.7641,143.803,12447.0
2021-07-01 13:20:00,147.69,147.69,147.6,147.66,9639.0,143.7933,143.7933,143.7057,143.7641,9639.0
2021-07-01 13:25:00,147.68,147.76,147.67,147.75,3790.0,143.7836,143.8615,143.7738,143.8517,3790.0
2021-07-01 13:30:00,147.77,147.88,147.75,147.87,7714.0,143.8712,143.9783,143.8517,143.9686,7714.0
2021-07-01 13:35:00,147.88,147.98,147.86,147.98,5914.0,143.9783,144.0757,143.9588,144.0757,5914.0
2021-07-01 13:40:00,147.98,148.04,147.95,147.96,7486.0,144.0757,144.1341,144.0465,144.0562,7486.0
2021-07-01 13:45:00,147.96,148.02,147.95,147.95,6601.0,144.0562,144.1146,144.0465,144.0465,6601.0
2021-07-01 13:50:00,147.97,148.0,147.95,147.97,8637.0,144.0659,144.0951,144.0465,144.0659,8637.0
2021-07-01 13:55:00,147.94,147.94,147.52,147.78,23261.0,144.0367,144.0367,143.6278,143.8809,23261.0
2021-07-01 14:00:00,147.78,147.92,147.68,147.9,9145.0,143.8809,144.0172,143.7836,143.9978,9145.0
2021-07-01 14:05:00,147.92,148.0,147.88,147.97,9593.0,144.0172,144.0951,143.9783,144.0659,9593.0
2021-07-01 14:10:00,147.97,147.98,147.85,147.91,7832.0,144.0659,144.0757,143.9491,144.0075,7832.0
2021-07-01 14:15:00,147.88,148.03,147.88,148.0,5208.0,143.9783,144.1243,143.9783,144.0951,5208.0
2021-07-01 14:20:00,147.99,147.99,147.85,147.89,8519.0,144.0854,144.0854,143.9491,143.988,8519.0
2021-07-01 14:25:00,147.86,147.91,147.76,147.79,7872.0,143.9588,144.0075,143.8615,143.8907,7872.0
2021-07-01 14:30:00,147.78,147.87,147.74,147.86,14277.0,143.8809,143.9686,143.842,143.9588,14277.0
2021-07-01 14:35:00,147.86,147.87,147.66,147.83,13442.0,143.9588,143.9686,143.7641,143.9296,13442.0
2021-07-01 14:40:00,147.81,147.86,147.72,147.77,9616.0,143.9101,143.9588,143.8225,143.8712,9616.0
2021-07-01 14:45:00,147.79,147.9,147.77,147.82,7608.0,143.8907,143.9978,143.8712,143.9199,7608.0
2021-07-01 14:50:00,147.82,147.82,147.69,147.75,7562.0,143.9199,143.9199,143.7933,143.8517,7562.0
2021-07-01 14:55:00,147.76,147.81,147.69,147.81,7965.0,143.8615,143.9101,143.7933,143.9101,7965.0
2021-07-01 15:00:00,147.82,147.82,147.65,147.74,10680.0,143.9199,143.9199,143.7544,143.842,10680.0
2021-07-01 15:05:00,147.69,147.71,147.63,147.66,5002.0,143.7933,143.8128,143.7349,143.7641,5002.0
2021-07-01 15:10:00,147.65,147.71,147.56,147.56,10222.0,143.7544,143.8128,143.6667,143.6667,10222.0
2021-07-01 15:15:00,147.56,147.69,147.56,147.69,8967.0,143.6667,143.7933,143.6667,143.7933,8967.0
2021-07-01 15:20:00,147.67,147.75,147.64,147.72,11847.0,143.7738,143.8517,143.7446,143.8225,11847.0
2021-07-01 15:25:00,147.72,147.74,147.66,147.66,5736.0,143.8225,143.842,143.7641,143.7641,5736.0
2021-07-01 15:30:00,147.68,147.82,147.67,147.81,13666.0,143.7836,143.9199,143.7738,143.9101,13666.0
2021-07-01 15:35:00,147.81,147.91,147.78,147.83,9634.0,143.9101,144.0075,143.8809,143.9296,9634.0
2021-07-01 15:40:00,147.83,147.83,147.7,147.74,14598.0,143.9296,143.9296,143.803,143.842,14598.0
2021-07-01 15:45:00,147.74,147.76,147.68,147.72,16123.0,143.842,143.8615,143.7836,143.8225,16123.0
2021-07-01 15:50:00,147.72,147.84,147.72,147.75,39179.0,143.8225,143.9394,143.8225,143.8517,39179.0
2021-07-01 15:55:00,147.75,147.82,147.71,147.75,109620.0,143.8517,143.9199,143.8128,143.8517,109620.0
2021-07-02 09:30:00,148.11,148.26,147.25,148.05,16339.0,144.3902,144.5364,143.5518,144.3317,16339.0
2021-07-02 09:35:00,148.05,148.11,147.87,147.98,7924.0,144.3317,144.3902,144.1562,144.2635,7924.0
2021-07-02 09:40:00,147.99,148.11,147.94,148.07,8456.0,144.2732,144.3902,144.2245,144.3512,8456.0
2021-07-02 09:45:00,148.07,148.15,147.85,147.91,13305.0,144.3512,144.4292,144.1367,144.1952,13305.0
2021-07-02 09:50:00,147.99,148.22,147.96,148.16,8108.0,144.2732,144.4974,144.244,144.439,8108.0
2021-07-02 09:55:00,148.12,148.21,148.09,148.15,4151.0,144.4,144.4877,144.3707,144.4292,4151.0
2021-07-02 10:00:00,148.15,148.48,148.02,148.48,82443.0,144.4292,144.7509,144.3025,144.7509,82443.0
2021-07-02 10:05:00,148.51,148.51,148.3,148.34,6786.0,144.7802,144.7802,144.5754,144.6144,6786.0
2021-07-02 10:10:00,148.38,148.38,148.24,148.31,8512.0,144.6534,144.6534,144.5169,144.5852,8512.0
2021-07-02 10:15:00,148.38,148.4,148.3,148.4,5892.0,144.6534,144.6729,144.5754,144.6729,5892.0
2021-07-02 10:20:00,148.37,148.57,148.37,148.53,9965.0,144.6437,144.8387,144.6437,144.7997,9965.0
2021-07-02 10:25:00,148.53,148.58,148.47,148.49,5291.0,144.7997,144.8484,144.7412,144.7607,5291.0
2021-07-02 10:30:00,148.46,148.55,148.44,148.53,4933.0,144.7314,144.8192,144.7119,144.7997,4933.0
2021-07-02 10:35:00,148.52,148.55,148.41,148.46,5940.0,144.7899,144.8192,144.6827,144.7314,5940.0
2021-07-02 10:40:00,148.46,148.51,148.44,148.46,3764.0,144.7314,144.7802,144.7119,144.7314,3764.0
2021-07-02 10:45:00,148.51,148.52,148.38,148.5,4723.0,144.7802,144.7899,144.6534,144.7704,4723.0
2021-07-02 10:50:00,148.55,148.57,148.45,148.56,8586.0,144.8192,144.8387,144.7217,144.8289,8586.0
2021-07-02 10:55:00,148.55,148.6,148.46,148.5,5089.0,144.8192,144.8679,144.7314,144.7704,5089.0
2021-07-02 11:00:00,148.5,148.54,148.46,148.5,6765.0,144.7704,144.8094,144.7314,144.7704,6765.0
2021-07-02 11:05:00,148.5,148.51,148.38,148.38,2629.0,144.7704,144.7802,144.6534,144.6534,2629.0
2021-07-02 11:10:00,148.35,148.41,148.29,148.41,4415.0,144.6242,144.6827,144.5657,144.6827,4415.0
2021-07-02 11:15:00,148.34,148.47,148.34,148.44,2230.0,144.6144,144.7412,144.6144,144.7119,2230.0
2021-07-02 11:20:00,148.49,148.5,148.43,148.49,5653.0,144.7607,144.7704,144.7022,144.7607,5653.0
2021-07-02 11:25:00,148.5,148.54,148.45,148.48,6359.0,144.7704,144.8094,144.7217,144.7509,6359.0
2021-07-02 11:30:00,148.54,148.55,148.37,148.44,6180.0,144.8094,144.8192,144.6437,144.7119,6180.0
2021-07-02 11:35:00,148.48,148.5,148.36,148.46,7084.0,144.7509,144.7704,144.6339,144.7314,7084.0
2021-07-02 11:40:00,148.45,148.45,148.36,148.42,2336.0,144.7217,144.7217,144.6339,144.6924,2336.0
2021-07-02 11:45:00,148.44,148.44,148.27,148.32,2681.0,144.7119,144.7119,144.5462,144.5949,2681.0
2021-07-02 11:50:00,148.31,148.46,148.3,148.4,5176.0,144.5852,144.7314,144.5754,144.6729,5176.0
2021-07-02 11:55:00,148.43,148.57,148.42,148.53,13001.0,144.7022,144.8387,144.6924,144.7997,13001.0
2021-07-02 12:00:00,148.53,148.54,148.35,148.36,5990.0,144.7997,144.8094,144.6242,144.6339,5990.0
2021-07-02 12:05:00,148.39,148.44,148.36,148.43,5274.0,144.6632,144.7119,144.6339,144.7022,5274.0
2021-07-02 12:10:00,148.44,148.45,148.31,148.39,8251.0,144.7119,144.7217,144.5852,144.6632,8251.0
2021-07-02 12:15:00,148.42,148.42,148.32,148.38,4545.0,144.6924,144.6924,144.5949,144.6534,4545.0
2021-07-02 12:20:00,148.4,148.4,148.32,148.37,10019.0,144.6729,144.6729,144.5949,144.6437,10019.0
2021-07-02 12:25:00,148.45,148.47,148.4,148.42,7893.0,144.7217,144.7412,144.6729,144.6924,7893.0
2021-07-02 12:30:00,148.44,148.55,148.41,148.55,5858.0,144.7119,144.8192,144.6827,144.8192,5858.0
2021-07-02 12:35:00,148.51,148.59,148.49,148.54,6939.0,144.7802,144.8582,144.7607,144.8094,6939.0
2021-07-02 12:40:00,148.53,148.59,148.49,148.57,5397.0,144.7997,144.8582,144.7607,144.8387,5397.0
2021-07-02 12:45:00,148.56,148.6,148.5,148.5,10592.0,144.8289,144.8679,144.7704,144.7704,10592.0
2021-07-02 12:50:00,148.49,148.61,148.46,148.56,10153.0,144.7607,144.8777,144.7314,144.8289,10153.0
2021-07-02 12:55:00,148.58,148.6,148.51,148.51,14404.0,144.8484,144.8679,144.7802,144.7802,14404.0
2021-07-02 13:00:00,148.51,148.6,148.5,148.59,6596.0,144.7802,144.8679,144.7704,144.8582,6596.0
2021-07-02 13:05:00,148.58,148.6,148.52,148.52,4387.0,144.8484,144.8679,144.7899,144.7899,4387.0
2021-07-02 13:10:00,148.51,148.55,148.48,148.53,5687.0,144.7802,144.8192,144.7509,144.7997,5687.0
2021-07-02 13:15:00,148.54,148.54,148.44,148.44,2863.0,144.8094,144.8094,144.7119,144.7119,2863.0
2021-07-02 13:20:00,148.41,148.46,148.4,148.46,2357.0,144.6827,144.7314,144.6729,144.7314,2357.0
2021-07-02 13:25:00,148.47,148.49,148.42,148.43,12123.0,144.7412,144.7607,144.6924,144.7022,12123.0
2021-07-02 13:30:00,148.43,148.5,148.41,148.48,13379.0,144.7022,144.7704,144.6827,144.7509,13379.0
2021-07-02 13:35:00,148.46,148.57,148.45,148.56,8087.0,144.7314,144.8387,144.7217,144.8289,8087.0
2021-07-02 13:40:00,148.56,148.57,148.51,148.56,10575.0,144.8289,144.8387,144.7802,144.8289,10575.0
2021-07-02 13:45:00,148.56,148.56,148.48,148.49,9110.0,144.8289,144.8289,144.7509,144.7607,9110.0
2021-07-02 13:50:00,148.5,148.5,148.46,148.46,5424.0,144.7704,144.7704,144.7314,144.7314,5424.0
2021-07-02 13:55:00,148.46,148.48,148.43,148.44,5168.0,144.7314,144.7509,144.7022,144.7119,5168.0
2021-07-02 14:00:00,148.45,148.51,148.45,148.51,4857.0,144.7217,144.7802,144.7217,144.7802,4857.0
2021-07-02 14:05:00,148.52,148.59,148.48,148.52,18642.0,144.7899,144.8582,144.7509,144.7899,18642.0
2021-07-02 14:10:00,148.53,148.54,148.44,148.5,7621.0,144.7997,144.8094,144.7119,144.7704,7621.0
2021-07-02 14:15:00,148.49,148.55,148.47,148.54,8411.0,144.7607,144.8192,144.7412,144.8094,8411.0
2021-07-02 14:20:00,148.54,148.56,148.5,148.55,10780.0,144.8094,144.8289,144.7704,144.8192,10780.0
2021-07-02 14:25:00,148.52,148.57,148.48,148.55,13589.0,144.7899,144.8387,144.7509,144.8192,13589.0
2021-07-02 14:30:00,148.56,148.57,148.48,148.54,8242.0,144.8289,144.8387,144.7509,144.8094,8242.0
2021-07-02 14:35:00,148.54,148.57,148.51,148.55,9533.0,144.8094,144.8387,144.7802,144.8192,9533.0
2021-07-02 14:40:00,148.56,148.56,148.44,148.47,6725.0,144.8289,144.8289,144.7119,144.7412,6725.0
2021-07-02 14:45:00,148.43,148.46,148.39,148.41,9975.0,144.7022,144.7314,144.6632,144.6827,9975.0
2021-07-02 14:50:00,148.4,148.41,148.36,148.39,3983.0,144.6729,144.6827,144.6339,144.6632,3983.0
2021-07-02 14:55:00,148.38,148.41,148.35,148.38,4696.0,144.6534,144.6827,144.6242,144.6534,4696.0
2021-07-02 15:00:00,148.37,148.46,148.35,148.46,11373.0,144.6437,144.7314,144.6242,144.7314,11373.0
2021-07-02 15:05:00,148.46,148.55,148.41,148.54,14538.0,144.7314,144.8192,144.6827,144.8094,14538.0
2021-07-02 15:10:00,148.55,148.59,148.51,148.53,10337.0,144.8192,144.8582,144.7802,144.7997,10337.0
2021-07-02 15:15:00,148.56,148.59,148.5,148.58,18717.0,144.8289,144.8582,144.7704,144.8484,18717.0
2021-07-02 15:20:00,148.58,148.6,148.56,148.59,11760.0,144.8484,144.8679,144.8289,144.8582,11760.0
2021-07-02 15:25:00,148.59,148.62,148.58,148.59,8717.0,144.8582,144.8874,144.8484,144.8582,8717.0
2021-07-02 15:30:00,148.62,148.67,148.56,148.65,21585.0,144.8874,144.9361,144.8289,144.9166,21585.0
2021-07-02 15:35:00,148.65,148.7,148.6,148.69,17469.0,144.9166,144.9654,144.8679,144.9556,17469.0
2021-07-02 15:40:00,148.71,148.81,148.69,148.79,21367.0,144.9751,145.0726,144.9556,145.0531,21367.0
2021-07-02 15:45:00,148.78,148.82,148.66,148.81,31152.0,145.0434,145.0824,144.9264,145.0726,31152.0
2021-07-02 15:50:00,148.82,148.89,148.8,148.83,58740.0,145.0824,145.1506,145.0629,145.0921,58740.0
2021-07-02 15:55:00,148.83,148.87,148.65,148.81,142133.0,145.0921,145.1311,144.9166,145.0726,142133.0
2021-07-06 09:30:00,149.08,149.23,148.62,148.89,36708.0,145.3359,145.4821,144.8874,145.1506,36708.0
2021-07-06 09:35:00,148.83,148.91,148.5,148.72,14400.0,145.0921,145.1701,144.7704,144.9849,14400.0
2021-07-06 09:40:00,148.73,148.84,148.65,148.67,2922.0,144.9946,145.1019,144.9166,144.9361,2922.0
2021-07-06 09:45:00,148.74,148.92,148.6,148.76,11404.0,145.0044,145.1799,144.8679,145.0239,11404.0
2021-07-06 09:50:00,148.78,148.81,148.48,148.63,15638.0,145.0434,145.0726,144.7509,144.8972,15638.0
2021-07-06 09:55:00,148.58,148.62,148.5,148.61,8466.0,144.8484,144.8874,144.7704,144.8777,8466.0
2021-07-06 10:00:00,148.63,148.75,148.61,148.69,27787.0,144.8972,145.0141,144.8777,144.9556,27787.0
2021-07-06 10:05:00,148.7,148.73,148.59,148.7,16586.0,144.9654,144.9946,144.8582,144.9654,16586.0
2021-07-06 10:10:00,148.65,148.72,148.63,148.7,23405.0,144.9166,144.9849,144.8972,144.9654,23405.0
2021-07-06 10:15:00,148.7,148.84,148.64,148.7,9226.0,144.9654,145.1019,144.9069,144.9654,9226.0
2021-07-06 10:20:00,148.78,148.85,148.65,148.77,9692.0,145.0434,145.1116,144.9166,145.0336,9692.0
2021-07-06 10:25:00,148.78,148.8,148.7,148.78,4268.0,145.0434,145.0629,144.9654,145.0434,4268.0
2021-07-06 10:30:00,148.74,148.76,148.56,148.58,3650.0,145.0044,145.0239,144.8289,144.8484,3650.0
2021-07-06 10:35:00,148.56,148.79,148.53,148.79,3972.0,144.8289,145.0531,144.7997,145.0531,3972.0
2021-07-06 10:40:00,148.79,148.81,148.65,148.8,5905.0,145.0531,145.0726,144.9166,145.0629,5905.0
2021-07-06 10:45:00,148.81,148.81,148.52,148.55,19011.0,145.0726,145.0726,144.7899,144.8192,19011.0
2021-07-06 10:50:00,148.58,148.83,148.5,148.81,20762.0,144.8484,145.0921,144.7704,145.0726,20762.0
2021-07-06 10:55:00,148.84,148.89,148.77,148.8,6169.0,145.1019,145.1506,145.0336,145.0629,6169.0
2021-07-06 11:00:00,148.82,148.98,148.78,148.83,5977.0,145.0824,145.2384,145.0434,145.0921,5977.0
2021-07-06 11:05:00,148.78,148.87,148.7,148.82,6537.0,145.0434,145.1311,144.9654,145.0824,6537.0
2021-07-06 11:10:00,148.76,148.85,148.7,148.77,6825.0,145.0239,145.1116,144.9654,145.0336,6825.0
2021-07-06 11:15:00,148.78,148.85,148.68,148.72,5072.0,145.0434,145.1116,144.9459,144.9849,5072.0
2021-07-06 11:20:00,148.74,148.81,148.74,148.77,5310.0,145.0044,145.0726,145.0044,145.0336,5310.0
2021-07-06 11:25:00,148.76,148.83,148.63,148.83,6115.0,145.0239,145.0921,144.8972,145.0921,6115.0
2021-07-06 11:30:00,148.84,148.86,148.71,148.76,3018.0,145.1019,145.1214,144.9751,145.0239,3018.0
2021-07-06 11:35:00,148.77,148.84,148.58,148.58,6931.0,145.0336,145.1019,144.8484,144.8484,6931.0
2021-07-06 11:40:00,148.63,148.7,148.59,148.63,4241.0,144.8972,144.9654,144.8582,144.8972,4241.0
2021-07-06 11:45:00,148.61,148.64,148.49,148.53,3828.0,144.8777,144.9069,144.7607,144.7997,3828.0
2021-07-06 11:50:00,148.55,148.67,148.54,148.63,77809.0,144.8192,144.9361,144.8094,144.8972,77809.0
2021-07-06 11:55:00,148.64,148.68,148.59,148.66,5421.0,144.9069,144.9459,144.8582,144.9264,5421.0
2021-07-06 12:00:00,148.63,148.64,148.54,148.63,4909.0,144.8972,144.9069,144.8094,144.8972,4909.0
2021-07-06 12:05:00,148.61,148.73,148.55,148.67,51145.0,144.8777,144.9946,144.8192,144.9361,51145.0
2021-07-06 12:10:00,148.71,148.82,148.69,148.73,7523.0,144.9751,145.0824,144.9556,144.9946,7523.0
2021-07-06 12:15:00,148.68,148.72,148.59,148.62,8359.0,144.9459,144.9849,144.8582,144.8874,8359.0
2021-07-06 12:20:00,148.65,148.84,148.56,148.75,10420.0,144.9166,145.1019,144.8289,145.0141,10420.0
2021-07-06 12:25:00,148.8,148.88,148.78,148.86,7106.0,145.0629,145.1409,145.0434,145.1214,7106.0
2021-07-06 12:30:00,148.85,148.96,148.85,148.96,6718.0,145.1116,145.2189,145.1116,145.2189,6718.0
2021-07-06 12:35:00,148.99,148.99,148.8,148.87,5724.0,145.2481,145.2481,145.0629,145.1311,5724.0
2021-07-06 12:40:00,148.85,148.9,148.78,148.83,4983.0,145.1116,145.1604,145.0434,145.0921,4983.0
2021-07-06 12:45:00,148.85,148.93,148.82,148.9,7712.0,145.1116,145.1896,145.0824,145.1604,7712.0
2021-07-06 12:50:00,148.91,148.95,148.76,148.88,8822.0,145.1701,145.2091,145.0239,145.1409,8822.0
2021-07-06 12:55:00,148.88,149.03,148.88,149.02,7845.0,145.1409,145.2871,145.1409,145.2774,7845.0
2021-07-06 13:00:00,149.02,149.05,148.99,149.05,4041.0,145.2774,145.3066,145.2481,145.3066,4041.0
2021-07-06 13:05:00,149.03,149.12,149.02,149.12,10384.0,145.2871,145.3748,145.2774,145.3748,10384.0
2021-07-06 13:10:00,149.11,149.14,149.05,149.08,7053.0,145.3651,145.3943,145.3066,145.3359,7053.0
2021-07-06 13:15:00,149.08,149.08,148.99,149.01,4806.0,145.3359,145.3359,145.2481,145.2676,4806.0
2021-07-06 13:20:00,149.01,149.01,148.95,148.95,3831.0,145.2676,145.2676,145.2091,145.2091,3831.0
2021-07-06 13:25:00,148.95,148.95,148.9,148.94,4600.0,145.2091,145.2091,145.1604,145.1994,4600.0
2021-07-06 13:30:00,148.92,148.92,148.79,148.84,3491.0,145.1799,145.1799,145.0531,145.1019,3491.0
2021-07-06 13:35:00,148.83,148.84,148.75,148.78,2676.0,145.0921,145.1019,145.0141,145.0434,2676.0
2021-07-06 13:40:00,148.8,148.82,148.78,148.8,6981.0,145.0629,145.0824,145.0434,145.0629,6981.0
2021-07-06 13:45:00,148.76,148.83,148.76,148.82,800.0,145.0239,145.0921,145.0239,145.0824,800.0
2021-07-06 13:50:00,148.82,148.86,148.82,148.85,2300.0,145.0824,145.1214,145.0824,145.1116,2300.0
2021-07-06 13:55:00,148.86,148.88,148.8,148.85,8610.0,145.1214,145.1409,145.0629,145.1116,8610.0
2021-07-06 14:00:00,148.84,148.95,148.83,148.94,22947.0,145.1019,145.2091,145.0921,145.1994,22947.0
2021-07-06 14:05:00,148.95,148.96,148.86,148.87,5528.0,145.2091,145.2189,145.1214,145.1311,5528.0
2021-07-06 14:10:00,148.89,148.89,148.78,148.81,4899.0,145.1506,145.1506,145.0434,145.0726,4899.0
2021-07-06 14:15:00,148.83,148.96,148.83,148.91,14171.0,145.0921,145.2189,145.0921,145.1701,14171.0
2021-07-06 14:20:00,148.92,148.95,148.9,148.91,3773.0,145.1799,145.2091,145.1604,145.1701,3773.0
2021-07-06 14:25:00,148.9,148.9,148.84,148.9,4621.0,145.1604,145.1604,145.1019,145.1604,4621.0
2021-07-06 14:30:00,148.9,148.93,148.84,148.88,14885.0,145.1604,145.1896,145.1019,145.1409,14885.0
2021-07-06 14:35:00,148.88,148.88,148.8,148.81,8167.0,145.1409,145.1409,145.0629,145.0726,8167.0
2021-07-06 14:40:00,148.81,148.86,148.77,148.81,6048.0,145.0726,145.1214,145.0336,145.0726,6048.0
2021-07-06 14:45:00,148.81,148.9,148.76,148.87,6761.0,145.0726,145.1604,145.0239,145.1311,6761.0
2021-07-06 14:50:00,148.87,148.87,148.79,148.85,4948.0,145.1311,145.1311,145.0531,145.1116,4948.0
2021-07-06 14:55:00,148.86,148.88,148.7,148.82,26015.0,145.1214,145.1409,144.9654,145.0824,26015.0
2021-07-06 15:00:00,148.85,148.85,148.78,148.81,9928.0,145.1116,145.1116,145.0434,145.0726,9928.0
2021-07-06 15:05:00,148.81,148.91,148.81,148.89,8982.0,145.0726,145.1701,145.0726,145.1506,8982.0
2021-07-06 15:10:00,148.9,148.97,148.83,148.84,12623.0,145.1604,145.2286,145.0921,145.1019,12623.0
2021-07-06 15:15:00,148.83,148.87,148.8,148.81,7350.0,145.0921,145.1311,145.0629,145.0726,7350.0
2021-07-06 15:20:00,148.81,148.85,148.8,148.84,18527.0,145.0726,145.1116,145.0629,145.1019,18527.0
2021-07-06 15:25:00,148.86,148.96,148.84,148.96,20333.0,145.1214,145.2189,145.1019,145.2189,20333.0
2021-07-06 15:30:00,148.97,148.97,148.82,148.87,20869.0,145.2286,145.2286,145.0824,145.1311,20869.0
2021-07-06 15:35:00,148.87,148.97,148.81,148.96,13383.0,145.1311,145.2286,145.0726,145.2189,13383.0
2021-07-06 15:40:00,148.96,149.03,148.92,149.0,17475.0,145.2189,145.2871,145.1799,145.2579,17475.0
2021-07-06 15:45:00,149.03,149.11,149.01,149.11,21046.0,145.2871,145.3651,145.2676,145.3651,21046.0
2021-07-06 15:50:00,149.17,149.17,148.84,148.91,36118.0,145.4236,145.4236,145.1019,145.1701,36118.0
2021-07-06 15:55:00,148.91,149.12,148.86,149.01,159766.0,145.1701,145.3748,145.1214,145.2676,159766.0
2021-07-07 09:30:00,149.59,149.59,149.01,149.25,30214.0,145.833,145.833,145.2676,145.5016,30214.0
2021-07-07 09:35:00,149.18,149.35,149.16,149.16,3170.0,145.4333,145.5991,145.4138,145.4138,3170.0
2021-07-07 09:40:00,149.17,149.19,149.0,149.16,9938.0,145.4236,145.4431,145.2579,145.4138,9938.0
2021-07-07 09:45:00,149.15,149.22,148.92,149.11,6877.0,145.4041,145.4723,145.1799,145.3651,6877.0
2021-07-07 09:50:00,149.06,149.25,148.98,149.21,15673.0,145.3164,145.5016,145.2384,145.4626,15673.0
2021-07-07 09:55:00,149.21,149.48,149.21,149.47,15722.0,145.4626,145.7258,145.4626,145.7161,15722.0
2021-07-07 10:00:00,149.44,149.48,149.36,149.42,8443.0,145.6868,145.7258,145.6088,145.6673,8443.0
2021-07-07 10:05:00,149.37,149.62,149.32,149.62,14852.0,145.6186,145.8623,145.5698,145.8623,14852.0
2021-07-07 10:10:00,149.61,149.61,149.22,149.24,12599.0,145.8525,145.8525,145.4723,145.4918,12599.0
2021-07-07 10:15:00,149.24,149.28,149.16,149.2,8695.0,145.4918,145.5308,145.4138,145.4528,8695.0
2021-07-07 10:20:00,149.15,149.22,149.05,149.12,7929.0,145.4041,145.4723,145.3066,145.3748,7929.0
2021-07-07 10:25:00,149.12,149.16,148.72,148.72,17793.0,145.3748,145.4138,144.9849,144.9849,17793.0
2021-07-07 10:30:00,148.68,148.77,148.45,148.46,16149.0,144.9459,145.0336,144.7217,144.7314,16149.0
2021-07-07 10:35:00,148.45,148.6,148.44,148.5,10814.0,144.7217,144.8679,144.7119,144.7704,10814.0
2021-07-07 10:40:00,148.5,148.5,148.09,148.09,7492.0,144.7704,144.7704,144.3707,144.3707,7492.0
2021-07-07 10:45:00,148.12,148.34,148.11,148.22,16944.0,144.4,144.6144,144.3902,144.4974,16944.0
2021-07-07 10:50:00,148.25,148.43,148.19,148.43,6820.0,144.5267,144.7022,144.4682,144.7022,6820.0
2021-07-07 10:55:00,148.43,148.61,148.39,148.58,10457.0,144.7022,144.8777,144.6632,144.8484,10457.0
2021-07-07 11:00:00,148.58,148.75,148.58,148.66,18234.0,144.8484,145.0141,144.8484,144.9264,18234.0
2021-07-07 11:05:00,148.63,148.65,148.41,148.65,6596.0,144.8972,144.9166,144.6827,144.9166,6596.0
2021-07-07 11:10:00,148.65,148.89,148.64,148.89,6651.0,144.9166,145.1506,144.9069,145.1506,6651.0
2021-07-07 11:15:00,148.9,148.94,148.81,148.81,11926.0,145.1604,145.1994,145.0726,145.0726,11926.0
2021-07-07 11:20:00,148.78,148.86,148.78,148.85,1732.0,145.0434,145.1214,145.0434,145.1116,1732.0
2021-07-07 11:25:00,148.84,148.9,148.73,148.82,6146.0,145.1019,145.1604,144.9946,145.0824,6146.0
2021-07-07 11:30:00,148.85,148.95,148.57,148.58,13538.0,145.1116,145.2091,144.8387,144.8484,13538.0
2021-07-07 11:35:00,148.58,148.64,148.54,148.63,18701.0,144.8484,144.9069,144.8094,144.8972,18701.0
2021-07-07 11:40:00,148.62,148.96,148.62,148.96,2487.0,144.8874,145.2189,144.8874,145.2189,2487.0
2021-07-07 11:45:00,148.9,148.99,148.86,148.97,8488.0,145.1604,145.2481,145.1214,145.2286,8488.0
2021-07-07 11:50:00,148.97,149.05,148.92,149.04,6526.0,145.2286,145.3066,145.1799,145.2969,6526.0
2021-07-07 11:55:00,149.03,149.05,148.84,148.88,8573.0,145.2871,145.3066,145.1019,145.1409,8573.0
2021-07-07 12:00:00,148.92,149.08,148.89,149.0,15370.0,145.1799,145.3359,145.1506,145.2579,15370.0
2021-07-07 12:05:00,149.02,149.07,148.94,149.07,13257.0,145.2774,145.3261,145.1994,145.3261,13257.0
2021-07-07 12:10:00,149.06,149.08,148.97,148.99,7100.0,145.3164,145.3359,145.2286,145.2481,7100.0
2021-07-07 12:15:00,148.99,149.01,148.91,148.95,4391.0,145.2481,145.2676,145.1701,145.2091,4391.0
2021-07-07 12:20:00,148.94,149.07,148.92,149.0,5570.0,145.1994,145.3261,145.1799,145.2579,5570.0
2021-07-07 12:25:00,149.0,149.0,148.94,148.94,6498.0,145.2579,145.2579,145.1994,145.1994,6498.0
2021-07-07 12:30:00,148.95,149.01,148.95,149.0,8204.0,145.2091,145.2676,145.2091,145.2579,8204.0
2021-07-07 12:35:00,148.98,149.02,148.95,148.97,6746.0,145.2384,145.2774,145.2091,145.2286,6746.0
2021-07-07 12:40:00,148.99,149.0,148.93,148.94,5511.0,145.2481,145.2579,145.1896,145.1994,5511.0
2021-07-07 12:45:00,148.95,149.02,148.82,148.98,6762.0,145.2091,145.2774,145.0824,145.2384,6762.0
2021-07-07 12:50:00,148.99,149.03,148.96,149.0,10545.0,145.2481,145.2871,145.2189,145.2579,10545.0
2021-07-07 12:55:00,149.0,149.01,148.88,148.92,10283.0,145.2579,145.2676,145.1409,145.1799,10283.0
2021-07-07 13:00:00,148.93,149.03,148.93,148.99,4637.0,145.1896,145.2871,145.1896,145.2481,4637.0
2021-07-07 13:05:00,148.97,149.01,148.96,148.98,14060.0,145.2286,145.2676,145.2189,145.2384,14060.0
2021-07-07 13:10:00,148.97,149.03,148.88,148.96,7340.0,145.2286,145.2871,145.1409,145.2189,7340.0
2021-07-07 13:15:00,148.99,149.03,148.92,148.99,47468.0,145.2481,145.2871,145.1799,145.2481,47468.0
2021-07-07 13:20:00,148.99,149.05,148.94,148.94,22467.0,145.2481,145.3066,145.1994,145.1994,22467.0
2021-07-07 13:25:00,148.95,148.97,148.8,148.85,14776.0,145.2091,145.2286,145.0629,145.1116,14776.0
2021-07-07 13:30:00,148.85,148.94,148.82,148.9,21305.0,145.1116,145.1994,145.0824,145.1604,21305.0
2021-07-07 13:35:00,148.9,148.97,148.78,148.82,28368.0,145.1604,145.2286,145.0434,145.0824,28368.0
2021-07-07 13:40:00,148.8,148.82,148.68,148.71,16244.0,145.0629,145.0824,144.9459,144.9751,16244.0
2021-07-07 13:45:00,148.73,148.9,148.71,148.83,14290.0,144.9946,145.1604,144.9751,145.0921,14290.0
2021-07-07 13:50:00,148.83,149.0,148.82,148.99,26342.0,145.0921,145.2579,145.0824,145.2481,26342.0
2021-07-07 13:55:00,148.97,149.03,148.79,148.85,94536.0,145.2286,145.2871,145.0531,145.1116,94536.0
2021-07-07 14:00:00,148.91,149.03,148.89,148.95,20468.0,145.1701,145.2871,145.1506,145.2091,20468.0
2021-07-07 14:05:00,148.96,149.02,148.93,149.02,13244.0,145.2189,145.2774,145.1896,145.2774,13244.0
2021-07-07 14:10:00,149.02,149.04,148.89,148.94,18485.0,145.2774,145.2969,145.1506,145.1994,18485.0
2021-07-07 14:15:00,148.93,148.98,148.83,148.98,8562.0,145.1896,145.2384,145.0921,145.2384,8562.0
2021-07-07 14:20:00,148.95,148.96,148.88,148.91,4536.0,145.2091,145.2189,145.1409,145.1701,4536.0
2021-07-07 14:25:00,148.93,148.99,148.89,148.94,16923.0,145.1896,145.2481,145.1506,145.1994,16923.0
2021-07-07 14:30:00,148.92,148.96,148.85,148.91,7313.0,145.1799,145.2189,145.1116,145.1701,7313.0
2021-07-07 14:35:00,148.92,149.07,148.9,149.0,9458.0,145.1799,145.3261,145.1604,145.2579,9458.0
2021-07-07 14:40:00,149.0,149.08,148.98,149.01,42851.0,145.2579,145.3359,145.2384,145.2676,42851.0
2021-07-07 14:45:00,149.02,149.19,149.0,149.06,48538.0,145.2774,145.4431,145.2579,145.3164,48538.0
2021-07-07 14:50:00,149.08,149.15,149.03,149.12,34187.0,145.3359,145.4041,145.2871,145.3748,34187.0
2021-07-07 14:55:00,149.14,149.19,149.08,149.16,46263.0,145.3943,145.4431,145.3359,145.4138,46263.0
2021-07-07 15:00:00,149.17,149.24,149.06,149.11,50011.0,145.4236,145.4918,145.3164,145.3651,50011.0
2021-07-07 15:05:00,149.11,149.14,149.03,149.06,23385.0,145.3651,145.3943,145.2871,145.3164,23385.0
2021-07-07 15:10:00,149.07,149.15,149.0,149.15,36704.0,145.3261,145.4041,145.2579,145.4041,36704.0
2021-07-07 15:15:00,149.15,149.23,149.15,149.23,15424.0,145.4041,145.4821,145.4041,145.4821,15424.0
2021-07-07 15:20:00,149.23,149.34,149.22,149.34,13133.0,145.4821,145.5893,145.4723,145.5893,13133.0
2021-07-07 15:25:00,149.34,149.35,149.18,149.19,14807.0,145.5893,145.5991,145.4333,145.4431,14807.0
2021-07-07 15:30:00,149.17,149.18,149.03,149.06,29533.0,145.4236,145.4333,145.2871,145.3164,29533.0
2021-07-07 15:35:00,149.06,149.17,149.05,149.08,21041.0,145.3164,145.4236,145.3066,145.3359,21041.0
2021-07-07 15:40:00,149.1,149.27,149.1,149.25,24140.0,145.3553,145.5211,145.3553,145.5016,24140.0
2021-07-07 15:45:00,149.27,149.3,149.22,149.25,26631.0,145.5211,145.5503,145.4723,145.5016,26631.0
2021-07-07 15:50:00,149.25,149.38,149.23,149.38,52602.0,145.5016,145.6283,145.4821,145.6283,52602.0
2021-07-07 15:55:00,149.38,149.5,149.3,149.47,161753.0,145.6283,145.7453,145.5503,145.7161,161753.0
2021-07-08 09:30:00,148.07,148.17,147.28,148.17,25378.0,144.3512,144.4487,143.5811,144.4487,25378.0
2021-07-08 09:35:00,148.02,148.52,147.76,148.5,15526.0,144.3025,144.7899,144.049,144.7704,15526.0
2021-07-08 09:40:00,148.5,148.53,147.87,147.87,18269.0,144.7704,144.7997,144.1562,144.1562,18269.0
2021-07-08 09:45:00,147.83,148.03,147.51,147.76,12056.0,144.1172,144.3122,143.8053,144.049,12056.0
2021-07-08 09:50:00,147.76,148.39,147.76,148.38,18556.0,144.049,144.6632,144.049,144.6534,18556.0
2021-07-08 09:55:00,148.5,148.61,148.13,148.43,14999.0,144.7704,144.8777,144.4097,144.7022,14999.0
2021-07-08 10:00:00,148.46,148.55,148.28,148.49,8864.0,144.7314,144.8192,144.5559,144.7607,8864.0
2021-07-08 10:05:00,148.46,148.46,148.2,148.22,7399.0,144.7314,144.7314,144.478,144.4974,7399.0
2021-07-08 10:10:00,148.17,148.34,148.1,148.22,5361.0,144.4487,144.6144,144.3805,144.4974,5361.0
2021-07-08 10:15:00,148.25,148.3,147.63,147.65,5915.0,144.5267,144.5754,143.9223,143.9418,5915.0
2021-07-08 10:20:00,147.58,147.65,147.39,147.53,14176.0,143.8735,143.9418,143.6883,143.8248,14176.0
2021-07-08 10:25:00,147.53,147.93,147.53,147.93,9848.0,143.8248,144.2147,143.8248,144.2147,9848.0
2021-07-08 10:30:00,147.91,147.92,147.66,147.68,5903.0,144.1952,144.205,143.9515,143.971,5903.0
2021-07-08 10:35:00,147.73,147.92,147.68,147.79,5562.0,144.0198,144.205,143.971,144.0782,5562.0
2021-07-08 10:40:00,147.91,148.0,147.74,147.93,8087.0,144.1952,144.283,144.0295,144.2147,8087.0
2021-07-08 10:45:00,147.93,148.01,147.65,147.66,7215.0,144.2147,144.2927,143.9418,143.9515,7215.0
2021-07-08 10:50:00,147.69,147.81,147.67,147.71,9913.0,143.9808,144.0977,143.9613,144.0003,9913.0
2021-07-08 10:55:00,147.7,147.76,147.55,147.56,6619.0,143.9905,144.049,143.8443,143.854,6619.0
2021-07-08 11:00:00,147.6,147.74,147.54,147.65,6539.0,143.893,144.0295,143.8345,143.9418,6539.0
2021-07-08 11:05:00,147.72,147.9,147.71,147.83,12620.0,144.01,144.1855,144.0003,144.1172,12620.0
2021-07-08 11:10:00,147.86,147.92,147.77,147.83,4803.0,144.1465,144.205,144.0588,144.1172,4803.0
2021-07-08 11:15:00,147.83,148.11,147.82,148.04,13351.0,144.1172,144.3902,144.1075,144.322,13351.0
2021-07-08 11:20:00,148.03,148.18,147.97,148.13,14779.0,144.3122,144.4585,144.2537,144.4097,14779.0
2021-07-08 11:25:00,148.13,148.24,148.12,148.14,10001.0,144.4097,144.5169,144.4,144.4195,10001.0
2021-07-08 11:30:00,148.18,148.22,148.01,148.06,8703.0,144.4585,144.4974,144.2927,144.3415,8703.0
2021-07-08 11:35:00,148.06,148.23,148.01,148.22,8635.0,144.3415,144.5072,144.2927,144.4974,8635.0
2021-07-08 11:40:00,148.25,148.39,148.24,148.31,6817.0,144.5267,144.6632,144.5169,144.5852,6817.0
2021-07-08 11:45:00,148.34,148.44,148.32,148.44,7926.0,144.6144,144.7119,144.5949,144.7119,7926.0
2021-07-08 11:50:00,148.46,148.61,148.42,148.49,6745.0,144.7314,144.8777,144.6924,144.7607,6745.0
2021-07-08 11:55:00,148.52,148.56,148.33,148.44,3953.0,144.7899,144.8289,144.6047,144.7119,3953.0
2021-07-08 12:00:00,148.51,148.58,148.48,148.52,9496.0,144.7802,144.8484,144.7509,144.7899,9496.0
2021-07-08 12:05:00,148.52,148.57,148.5,148.55,6161.0,144.7899,144.8387,144.7704,144.8192,6161.0
2021-07-08 12:10:00,148.54,148.54,148.47,148.53,3488.0,144.8094,144.8094,144.7412,144.7997,3488.0
2021-07-08 12:15:00,148.54,148.56,148.49,148.55,7765.0,144.8094,144.8289,144.7607,144.8192,7765.0
2021-07-08 12:20:00,148.52,148.6,148.49,148.52,10974.0,144.7899,144.8679,144.7607,144.7899,10974.0
2021-07-08 12:25:00,148.52,148.6,148.5,148.53,7863.0,144.7899,144.8679,144.7704,144.7997,7863.0
2021-07-08 12:30:00,148.52,148.73,148.51,148.68,4604.0,144.7899,144.9946,144.7802,144.9459,4604.0
2021-07-08 12:35:00,148.69,148.7,148.56,148.62,4494.0,144.9556,144.9654,144.8289,144.8874,4494.0
2021-07-08 12:40:00,148.63,148.71,148.61,148.67,4188.0,144.8972,144.9751,144.8777,144.9361,4188.0
2021-07-08 12:45:00,148.69,148.71,148.62,148.7,4805.0,144.9556,144.9751,144.8874,144.9654,4805.0
2021-07-08 12:50:00,148.7,148.73,148.64,148.7,3111.0,144.9654,144.9946,144.9069,144.9654,3111.0
2021-07-08 12:55:00,148.7,148.73,148.64,148.64,5794.0,144.9654,144.9946,144.9069,144.9069,5794.0
2021-07-08 13:00:00,148.61,148.7,148.59,148.65,4541.0,144.8777,144.9654,144.8582,144.9166,4541.0
2021-07-08 13:05:00,148.65,148.66,148.59,148.61,2237.0,144.9166,144.9264,144.8582,144.8777,2237.0
2021-07-08 13:10:00,148.65,148.65,148.49,148.56,4817.0,144.9166,144.9166,144.7607,144.8289,4817.0
2021-07-08 13:15:00,148.55,148.63,148.54,148.58,8653.0,144.8192,144.8972,144.8094,144.8484,8653.0
2021-07-08 13:20:00,148.58,148.58,148.48,148.48,4000.0,144.8484,144.8484,144.7509,144.7509,4000.0
2021-07-08 13:25:00,148.53,148.58,148.5,148.5,4225.0,144.7997,144.8484,144.7704,144.7704,4225.0
2021-07-08 13:30:00,148.49,148.63,148.49,148.63,7442.0,144.7607,144.8972,144.7607,144.8972,7442.0
2021-07-08 13:35:00,148.63,148.72,148.51,148.7,11055.0,144.8972,144.9849,144.7802,144.9654,11055.0
2021-07-08 13:40:00,148.74,148.88,148.72,148.87,7598.0,145.0044,145.1409,144.9849,145.1311,7598.0
2021-07-08 13:45:00,148.9,148.96,148.88,148.94,5106.0,145.1604,145.2189,145.1409,145.1994,5106.0
2021-07-08 13:50:00,148.94,148.94,148.74,148.8,6090.0,145.1994,145.1994,145.0044,145.0629,6090.0
2021-07-08 13:55:00,148.8,148.91,148.72,148.75,4579.0,145.0629,145.1701,144.9849,145.0141,4579.0
2021-07-08 14:00:00,148.78,148.8,148.71,148.72,6112.0,145.0434,145.0629,144.9751,144.9849,6112.0
2021-07-08 14:05:00,148.71,148.74,148.62,148.66,4518.0,144.9751,145.0044,144.8874,144.9264,4518.0
2021-07-08 14:10:00,148.64,148.74,148.62,148.7,8383.0,144.9069,145.0044,144.8874,144.9654,8383.0
2021-07-08 14:15:00,148.72,148.72,148.59,148.61,7996.0,144.9849,144.9849,144.8582,144.8777,7996.0
2021-07-08 14:20:00,148.62,148.63,148.54,148.58,6579.0,144.8874,144.8972,144.8094,144.8484,6579.0
2021-07-08 14:25:00,148.59,148.63,148.5,148.52,4354.0,144.8582,144.8972,144.7704,144.7899,4354.0
2021-07-08 14:30:00,148.54,148.66,148.51,148.66,6316.0,144.8094,144.9264,144.7802,144.9264,6316.0
2021-07-08 14:35:00,148.66,148.66,148.6,148.61,6437.0,144.9264,144.9264,144.8679,144.8777,6437.0
2021-07-08 14:40:00,148.61,148.67,148.57,148.6,7253.0,144.8777,144.9361,144.8387,144.8679,7253.0
2021-07-08 14:45:00,148.63,148.63,148.52,148.52,10019.0,144.8972,144.8972,144.7899,144.7899,10019.0
2021-07-08 14:50:00,148.51,148.59,148.48,148.56,7390.0,144.7802,144.8582,144.7509,144.8289,7390.0
2021-07-08 14:55:00,148.56,148.6,148.44,148.49,13610.0,144.8289,144.8679,144.7119,144.7607,13610.0
2021-07-08 15:00:00,148.53,148.6,148.5,148.55,8064.0,144.7997,144.8679,144.7704,144.8192,8064.0
2021-07-08 15:05:00,148.56,148.6,148.52,148.52,8334.0,144.8289,144.8679,144.7899,144.7899,8334.0
2021-07-08 15:10:00,148.53,148.56,148.49,148.5,7296.0,144.7997,144.8289,144.7607,144.7704,7296.0
2021-07-08 15:15:00,148.5,148.52,148.44,148.51,6543.0,144.7704,144.7899,144.7119,144.7802,6543.0
2021-07-08 15:20:00,148.52,148.63,148.48,148.56,18603.0,144.7899,144.8972,144.7509,144.8289,18603.0
2021-07-08 15:25:00,148.55,148.57,148.5,148.54,11010.0,144.8192,144.8387,144.7704,144.8094,11010.0
2021-07-08 15:30:00,148.55,148.58,148.46,148.55,15358.0,144.8192,144.8484,144.7314,144.8192,15358.0
2021-07-08 15:35:00,148.55,148.63,148.49,148.57,19570.0,144.8192,144.8972,144.7607,144.8387,19570.0
2021-07-08 15:40:00,148.57,148.58,148.46,148.5,21898.0,144.8387,144.8484,144.7314,144.7704,21898.0
2021-07-08 15:45:00,148.5,148.51,148.39,148.4,28738.0,144.7704,144.7802,144.6632,144.6729,28738.0
2021-07-08 15:50:00,148.35,148.55,148.28,148.55,61856.0,144.6242,144.8192,144.5559,144.8192,61856.0
2021-07-08 15:55:00,148.53,148.83,148.52,148.8,240925.0,144.7997,145.0921,144.7899,145.0629,240925.0
2021-07-09 09:30:00,149.49,149.6,148.92,149.37,17702.0,145.7356,145.8428,145.1799,145.6186,17702.0
2021-07-09 09:35:00,149.29,149.41,149.13,149.28,6599.0,145.5406,145.6576,145.3846,145.5308,6599.0
2021-07-09 09:40:00,149.28,149.4,149.03,149.03,8690.0,145.5308,145.6478,145.2871,145.2871,8690.0
2021-07-09 09:45:00,149.03,149.35,149.03,149.13,5534.0,145.2871,145.5991,145.2871,145.3846,5534.0
2021-07-09 09:50:00,149.12,149.22,149.05,149.21,8448.0,145.3748,145.4723,145.3066,145.4626,8448.0
2021-07-09 09:55:00,149.18,149.31,149.11,149.25,5349.0,145.4333,145.5601,145.3651,145.5016,5349.0
2021-07-09 10:00:00,149.25,149.38,149.19,149.27,8199.0,145.5016,145.6283,145.4431,145.5211,8199.0
2021-07-09 10:05:00,149.29,149.41,149.23,149.23,10979.0,145.5406,145.6576,145.4821,145.4821,10979.0
2021-07-09 10:10:00,149.29,149.37,149.16,149.19,7009.0,145.5406,145.6186,145.4138,145.4431,7009.0
2021-07-09 10:15:00,149.19,149.45,149.19,149.32,8791.0,145.4431,145.6966,145.4431,145.5698,8791.0
2021-07-09 10:20:00,149.36,149.44,149.3,149.36,4968.0,145.6088,145.6868,145.5503,145.6088,4968.0
2021-07-09 10:25:00,149.43,149.58,149.4,149.4,9930.0,145.6771,145.8233,145.6478,145.6478,9930.0
2021-07-09 10:30:00,149.5,149.63,149.46,149.6,6319.0,145.7453,145.872,145.7063,145.8428,6319.0
2021-07-09 10:35:00,149.6,149.67,149.59,149.61,4261.0,145.8428,145.911,145.833,145.8525,4261.0
2021-07-09 10:40:00,149.64,149.65,149.47,149.5,5142.0,145.8818,145.8915,145.7161,145.7453,5142.0
2021-07-09 10:45:00,149.5,149.71,149.5,149.57,5249.0,145.7453,145.95,145.7453,145.8135,5249.0
2021-07-09 10:50:00,149.6,149.66,149.57,149.65,6088.0,145.8428,145.9013,145.8135,145.8915,6088.0
2021-07-09 10:55:00,149.65,149.72,149.52,149.55,6255.0,145.8915,145.9598,145.7648,145.794,6255.0
2021-07-09 11:00:00,149.52,149.58,149.45,149.5,4522.0,145.7648,145.8233,145.6966,145.7453,4522.0
2021-07-09 11:05:00,149.5,149.53,149.4,149.51,2636.0,145.7453,145.7745,145.6478,145.7551,2636.0
2021-07-09 11:10:00,149.52,149.55,149.36,149.5,5230.0,145.7648,145.794,145.6088,145.7453,5230.0
2021-07-09 11:15:00,149.5,149.61,149.45,149.58,12009.0,145.7453,145.8525,145.6966,145.8233,12009.0
2021-07-09 11:20:00,149.59,149.63,149.51,149.51,6726.0,145.833,145.872,145.7551,145.7551,6726.0
2021-07-09 11:25:00,149.53,149.57,149.5,149.53,2950.0,145.7745,145.8135,145.7453,145.7745,2950.0
2021-07-09 11:30:00,149.52,149.57,149.45,149.53,2601.0,145.7648,145.8135,145.6966,145.7745,2601.0
2021-07-09 11:35:00,149.55,149.61,149.53,149.6,3714.0,145.794,145.8525,145.7745,145.8428,3714.0
2021-07-09 11:40:00,149.58,149.62,149.56,149.62,2322.0,145.8233,145.8623,145.8038,145.8623,2322.0
2021-07-09 11:45:00,149.64,149.75,149.6,149.7,42567.0,145.8818,145.989,145.8428,145.9403,42567.0
2021-07-09 11:50:00,149.7,149.89,149.68,149.85,20450.0,145.9403,146.1255,145.9208,146.0865,20450.0
2021-07-09 11:55:00,149.84,149.85,149.49,149.51,15691.0,146.0768,146.0865,145.7356,145.7551,15691.0
2021-07-09 12:00:00,149.52,149.62,149.52,149.58,2319.0,145.7648,145.8623,145.7648,145.8233,2319.0
2021-07-09 12:05:00,149.58,149.59,149.41,149.45,7893.0,145.8233,145.833,145.6576,145.6966,7893.0
2021-07-09 12:10:00,149.45,149.54,149.43,149.54,5486.0,145.6966,145.7843,145.6771,145.7843,5486.0
2021-07-09 12:15:00,149.57,149.61,149.54,149.58,5893.0,145.8135,145.8525,145.7843,145.8233,5893.0
2021-07-09 12:20:00,149.55,149.57,149.47,149.55,6619.0,145.794,145.8135,145.7161,145.794,6619.0
2021-07-09 12:25:00,149.54,149.69,149.53,149.65,5728.0,145.7843,145.9305,145.7745,145.8915,5728.0
2021-07-09 12:30:00,149.65,149.74,149.61,149.68,7943.0,145.8915,145.9793,145.8525,145.9208,7943.0
2021-07-09 12:35:00,149.66,149.73,149.65,149.7,3128.0,145.9013,145.9695,145.8915,145.9403,3128.0
2021-07-09 12:40:00,149.69,149.7,149.66,149.67,1400.0,145.9305,145.9403,145.9013,145.911,1400.0
2021-07-09 12:45:00,149.67,149.71,149.58,149.65,5946.0,145.911,145.95,145.8233,145.8915,5946.0
2021-07-09 12:50:00,149.65,149.68,149.61,149.66,4522.0,145.8915,145.9208,145.8525,145.9013,4522.0
2021-07-09 12:55:00,149.67,149.7,149.63,149.65,8953.0,145.911,145.9403,145.872,145.8915,8953.0
2021-07-09 13:00:00,149.65,149.77,149.65,149.77,2986.0,145.8915,146.0085,145.8915,146.0085,2986.0
2021-07-09 13:05:00,149.78,149.78,149.63,149.67,2709.0,146.0183,146.0183,145.872,145.911,2709.0
2021-07-09 13:10:00,149.67,149.82,149.67,149.81,8592.0,145.911,146.0573,145.911,146.0475,8592.0
2021-07-09 13:15:00,149.83,149.83,149.67,149.75,11139.0,146.067,146.067,145.911,145.989,11139.0
2021-07-09 13:20:00,149.77,149.77,149.71,149.75,14664.0,146.0085,146.0085,145.95,145.989,14664.0
2021-07-09 13:25:00,149.78,149.79,149.71,149.72,8473.0,146.0183,146.028,145.95,145.9598,8473.0
2021-07-09 13:30:00,149.71,149.77,149.71,149.74,6188.0,145.95,146.0085,145.95,145.9793,6188.0
2021-07-09 13:35:00,149.71,149.8,149.69,149.73,8460.0,145.95,146.0378,145.9305,145.9695,8460.0
2021-07-09 13:40:00,149.73,149.8,149.64,149.71,32783.0,145.9695,146.0378,145.8818,145.95,32783.0
2021-07-09 13:45:00,149.72,149.85,149.71,149.77,27464.0,145.9598,146.0865,145.95,146.0085,27464.0
2021-07-09 13:50:00,149.77,149.83,149.74,149.79,26355.0,146.0085,146.067,145.9793,146.028,26355.0
2021-07-09 13:55:00,149.79,149.8,149.73,149.74,10096.0,146.028,146.0378,145.9695,145.9793,10096.0
2021-07-09 14:00:00,149.75,149.75,149.58,149.67,10653.0,145.989,145.989,145.8233,145.911,10653.0
2021-07-09 14:05:00,149.69,149.76,149.67,149.67,3931.0,145.9305,145.9988,145.911,145.911,3931.0
2021-07-09 14:10:00,149.7,149.75,149.69,149.69,3485.0,145.9403,145.989,145.9305,145.9305,3485.0
2021-07-09 14:15:00,149.71,149.79,149.71,149.77,46505.0,145.95,146.028,145.95,146.0085,46505.0
2021-07-09 14:20:00,149.76,149.77,149.69,149.71,5851.0,145.9988,146.0085,145.9305,145.95,5851.0
2021-07-09 14:25:00,149.73,149.75,149.68,149.71,5844.0,145.9695,145.989,145.9208,145.95,5844.0
2021-07-09 14:30:00,149.71,149.77,149.7,149.75,5448.0,145.95,146.0085,145.9403,145.989,5448.0
2021-07-09 14:35:00,149.74,149.82,149.74,149.8,5848.0,145.9793,146.0573,145.9793,146.0378,5848.0
2021-07-09 14:40:00,149.8,149.83,149.77,149.82,7832.0,146.0378,146.067,146.0085,146.0573,7832.0
2021-07-09 14:45:00,149.84,149.86,149.69,149.81,18377.0,146.0768,146.0963,145.9305,146.0475,18377.0
2021-07-09 14:50:00,149.8,149.89,149.79,149.82,11657.0,146.0378,146.1255,146.028,146.0573,11657.0
2021-07-09 14:55:00,149.81,149.94,149.81,149.88,20930.0,146.0475,146.1743,146.0475,146.1158,20930.0
2021-07-09 15:00:00,149.9,149.93,149.87,149.9,6271.0,146.1353,146.1645,146.106,146.1353,6271.0
2021-07-09 15:05:00,149.9,149.93,149.89,149.91,20863.0,146.1353,146.1645,146.1255,146.145,20863.0
2021-07-09 15:10:00,149.9,149.94,149.89,149.92,11018.0,146.1353,146.1743,146.1255,146.1548,11018.0
2021-07-09 15:15:00,149.92,149.95,149.89,149.92,19316.0,146.1548,146.184,146.1255,146.1548,19316.0
2021-07-09 15:20:00,149.91,149.91,149.85,149.88,11783.0,146.145,146.145,146.0865,146.1158,11783.0
2021-07-09 15:25:00,149.88,149.93,149.79,149.89,22497.0,146.1158,146.1645,146.028,146.1255,22497.0
2021-07-09 15:30:00,149.89,149.92,149.85,149.9,17592.0,146.1255,146.1548,146.0865,146.1353,17592.0
2021-07-09 15:35:00,149.9,149.98,149.89,149.98,20645.0,146.1353,146.2132,146.1255,146.2132,20645.0
2021-07-09 15:40:00,149.98,149.98,149.92,149.93,29439.0,146.2132,146.2132,146.1548,146.1645,29439.0
2021-07-09 15:45:00,149.93,150.14,149.9,150.14,39186.0,146.1645,146.3692,146.1353,146.3692,39186.0
2021-07-09 15:50:00,150.14,150.23,150.04,150.12,64779.0,146.3692,146.457,146.2717,146.3497,64779.0
2021-07-09 15:55:00,150.11,150.11,149.98,150.0,138504.0,146.34,146.34,146.2132,146.2327,138504.0
2021-07-12 09:30:00,150.65,151.0,150.46,150.69,25594.0,146.8664,147.2076,146.6812,146.9054,25594.0
2021-07-12 09:35:00,150.58,150.66,150.46,150.47,1600.0,146.7982,146.8762,146.6812,146.6909,1600.0
2021-07-12 09:40:00,150.56,150.56,150.42,150.54,4723.0,146.7787,146.7787,146.6422,146.7592,4723.0
2021-07-12 09:45:00,150.55,150.6,150.38,150.56,5006.0,146.7689,146.8177,146.6032,146.7787,5006.0
2021-07-12 09:50:00,150.51,150.73,150.47,150.72,6596.0,146.7299,146.9444,146.6909,146.9347,6596.0
2021-07-12 09:55:00,150.75,150.76,150.65,150.76,5673.0,146.9639,146.9737,146.8664,146.9737,5673.0
2021-07-12 10:00:00,150.72,150.72,150.53,150.69,10272.0,146.9347,146.9347,146.7494,146.9054,10272.0
2021-07-12 10:05:00,150.66,150.7,150.57,150.62,19070.0,146.8762,146.9152,146.7884,146.8372,19070.0
2021-07-12 10:10:00,150.67,150.71,150.43,150.44,10005.0,146.8859,146.9249,146.6519,146.6617,10005.0
2021-07-12 10:15:00,150.53,150.63,150.46,150.56,5360.0,146.7494,146.8469,146.6812,146.7787,5360.0
2021-07-12 10:20:00,150.57,150.64,150.48,150.48,11181.0,146.7884,146.8567,146.7007,146.7007,11181.0
2021-07-12 10:25:00,150.45,150.52,150.21,150.21,9165.0,146.6714,146.7397,146.4375,146.4375,9165.0
2021-07-12 10:30:00,150.16,150.38,150.12,150.3,7789.0,146.3887,146.6032,146.3497,146.5252,7789.0
2021-07-12 10:35:00,150.31,150.39,150.21,150.23,6570.0,146.535,146.6129,146.4375,146.457,6570.0
2021-07-12 10:40:00,150.24,150.32,150.2,150.28,4391.0,146.4667,146.5447,146.4277,146.5057,4391.0
2021-07-12 10:45:00,150.26,150.27,150.11,150.14,10654.0,146.4862,146.496,146.34,146.3692,10654.0
2021-07-12 10:50:00,150.18,150.22,149.97,150.12,15577.0,146.4082,146.4472,146.2035,146.3497,15577.0
2021-07-12 10:55:00,150.11,150.21,150.08,150.13,9055.0,146.34,146.4375,146.3107,146.3595,9055.0
2021-07-12 11:00:00,150.12,150.19,150.09,150.14,5510.0,146.3497,146.418,146.3205,146.3692,5510.0
2021-07-12 11:05:00,150.14,150.28,150.14,150.2,6697.0,146.3692,146.5057,146.3692,146.4277,6697.0
2021-07-12 11:10:00,150.18,150.29,150.15,150.21,7827.0,146.4082,146.5155,146.379,146.4375,7827.0
2021-07-12 11:15:00,150.17,150.3,150.17,150.28,6260.0,146.3985,146.5252,146.3985,146.5057,6260.0
2021-07-12 11:20:00,150.25,150.25,150.09,150.21,4038.0,146.4765,146.4765,146.3205,146.4375,4038.0
2021-07-12 11:25:00,150.21,150.21,150.0,150.03,4983.0,146.4375,146.4375,146.2327,146.262,4983.0
2021-07-12 11:30:00,150.01,150.04,149.92,149.92,5154.0,146.2425,146.2717,146.1548,146.1548,5154.0
2021-07-12 11:35:00,149.9,149.93,149.73,149.77,4548.0,146.1353,146.1645,145.9695,146.0085,4548.0
2021-07-12 11:40:00,149.81,149.87,149.8,149.87,3706.0,146.0475,146.106,146.0378,146.106,3706.0
2021-07-12 11:45:00,149.89,150.0,149.89,149.93,3002.0,146.1255,146.2327,146.1255,146.1645,3002.0
2021-07-12 11:50:00,149.93,149.95,149.79,149.86,9857.0,146.1645,146.184,146.028,146.0963,9857.0
2021-07-12 11:55:00,149.85,149.86,149.63,149.77,6975.0,146.0865,146.0963,145.872,146.0085,6975.0
2021-07-12 12:00:00,149.79,149.88,149.67,149.83,6431.0,146.028,146.1158,145.911,146.067,6431.0
2021-07-12 12:05:00,149.81,149.86,149.63,149.63,4863.0,146.0475,146.0963,145.872,145.872,4863.0
2021-07-12 12:10:00,149.62,149.63,149.48,149.54,9868.0,145.8623,145.872,145.7258,145.7843,9868.0
2021-07-12 12:15:00,149.58,149.61,149.55,149.59,7306.0,145.8233,145.8525,145.794,145.833,7306.0
2021-07-12 12:20:00,149.62,149.65,149.54,149.54,5933.0,145.8623,145.8915,145.7843,145.7843,5933.0
2021-07-12 12:25:00,149.55,149.64,149.53,149.56,9068.0,145.794,145.8818,145.7745,145.8038,9068.0
2021-07-12 12:30:00,149.58,149.66,149.57,149.64,3748.0,145.8233,145.9013,145.8135,145.8818,3748.0
2021-07-12 12:35:00,149.66,149.72,149.66,149.71,2568.0,145.9013,145.9598,145.9013,145.95,2568.0
2021-07-12 12:40:00,149.72,149.73,149.59,149.59,3088.0,145.9598,145.9695,145.833,145.833,3088.0
2021-07-12 12:45:00,149.59,149.67,149.56,149.62,8501.0,145.833,145.911,145.8038,145.8623,8501.0
2021-07-12 12:50:00,149.62,149.71,149.57,149.69,9430.0,145.8623,145.95,145.8135,145.9305,9430.0
2021-07-12 12:55:00,149.71,149.71,149.59,149.66,5733.0,145.95,145.95,145.833,145.9013,5733.0
2021-07-12 13:00:00,149.61,149.61,149.52,149.55,2676.0,145.8525,145.8525,145.7648,145.794,2676.0
2021-07-12 13:05:00,149.56,149.59,149.47,149.47,4755.0,145.8038,145.833,145.7161,145.7161,4755.0
2021-07-12 13:10:00,149.49,149.51,149.45,149.5,3020.0,145.7356,145.7551,145.6966,145.7453,3020.0
2021-07-12 13:15:00,149.49,149.51,149.45,149.48,3003.0,145.7356,145.7551,145.6966,145.7258,3003.0
2021-07-12 13:20:00,149.47,149.49,149.45,149.47,2860.0,145.7161,145.7356,145.6966,145.7161,2860.0
2021-07-12 13:25:00,149.46,149.53,149.45,149.51,4170.0,145.7063,145.7745,145.6966,145.7551,4170.0
2021-07-12 13:30:00,149.5,149.53,149.49,149.53,6565.0,145.7453,145.7745,145.7356,145.7745,6565.0
2021-07-12 13:35:00,149.56,149.57,149.53,149.55,4729.0,145.8038,145.8135,145.7745,145.794,4729.0
2021-07-12 13:40:00,149.54,149.55,149.5,149.53,4895.0,145.7843,145.794,145.7453,145.7745,4895.0
2021-07-12 13:45:00,149.51,149.51,149.44,149.45,5135.0,145.7551,145.7551,145.6868,145.6966,5135.0
2021-07-12 13:50:00,149.41,149.48,149.36,149.48,3140.0,145.6576,145.7258,145.6088,145.7258,3140.0
2021-07-12 13:55:00,149.47,149.51,149.44,149.49,4844.0,145.7161,145.7551,145.6868,145.7356,4844.0
2021-07-12 14:00:00,149.47,149.53,149.39,149.47,8930.0,145.7161,145.7745,145.6381,145.7161,8930.0
2021-07-12 14:05:00,149.46,149.52,149.46,149.5,5346.0,145.7063,145.7648,145.7063,145.7453,5346.0
2021-07-12 14:10:00,149.48,149.52,149.27,149.27,42378.0,145.7258,145.7648,145.5211,145.5211,42378.0
2021-07-12 14:15:00,149.27,149.32,149.17,149.22,18545.0,145.5211,145.5698,145.4236,145.4723,18545.0
2021-07-12 14:20:00,149.2,149.45,149.19,149.41,6601.0,145.4528,145.6966,145.4431,145.6576,6601.0
2021-07-12 14:25:00,149.42,149.45,149.39,149.44,11022.0,145.6673,145.6966,145.6381,145.6868,11022.0
2021-07-12 14:30:00,149.44,149.47,149.42,149.44,10796.0,145.6868,145.7161,145.6673,145.6868,10796.0
2021-07-12 14:35:00,149.46,149.5,149.42,149.45,4937.0,145.7063,145.7453,145.6673,145.6966,4937.0
2021-07-12 14:40:00,149.44,149.5,149.43,149.44,5495.0,145.6868,145.7453,145.6771,145.6868,5495.0
2021-07-12 14:45:00,149.45,149.49,149.44,149.45,6626.0,145.6966,145.7356,145.6868,145.6966,6626.0
2021-07-12 14:50:00,149.44,149.49,149.43,149.44,4184.0,145.6868,145.7356,145.6771,145.6868,4184.0
2021-07-12 14:55:00,149.46,149.52,149.44,149.44,6692.0,145.7063,145.7648,145.6868,145.6868,6692.0
2021-07-12 15:00:00,149.45,149.51,149.45,149.48,5463.0,145.6966,145.7551,145.6966,145.7258,5463.0
2021-07-12 15:05:00,149.47,149.56,149.44,149.55,8641.0,145.7161,145.8038,145.6868,145.794,8641.0
2021-07-12 15:10:00,149.54,149.59,149.51,149.51,4942.0,145.7843,145.833,145.7551,145.7551,4942.0
2021-07-12 15:15:00,149.52,149.61,149.52,149.58,11037.0,145.7648,145.8525,145.7648,145.8233,11037.0
2021-07-12 15:20:00,149.56,149.59,149.51,149.58,4000.0,145.8038,145.833,145.7551,145.8233,4000.0
2021-07-12 15:25:00,149.58,149.65,149.54,149.61,8602.0,145.8233,145.8915,145.7843,145.8525,8602.0
2021-07-12 15:30:00,149.58,149.6,149.49,149.57,13232.0,145.8233,145.8428,145.7356,145.8135,13232.0
2021-07-12 15:35:00,149.56,149.65,149.52,149.56,15790.0,145.8038,145.8915,145.7648,145.8038,15790.0
2021-07-12 15:40:00,149.58,149.72,149.58,149.7,16346.0,145.8233,145.9598,145.8233,145.9403,16346.0
2021-07-12 15:45:00,149.69,149.76,149.67,149.72,19250.0,145.9305,145.9988,145.911,145.9598,19250.0
2021-07-12 15:50:00,149.73,149.84,149.53,149.55,35355.0,145.9695,146.0768,145.7745,145.794,35355.0
2021-07-12 15:55:00,149.52,149.58,149.34,149.52,95551.0,145.7648,145.8233,145.5893,145.7648,95551.0
2021-07-13 09:30:00,149.11,149.54,149.11,149.23,21483.0,145.3651,145.7843,145.3651,145.4821,21483.0
2021-07-13 09:35:00,149.18,149.22,148.74,148.96,8072.0,145.4333,145.4723,145.0044,145.2189,8072.0
2021-07-13 09:40:00,149.06,149.12,148.86,148.98,7527.0,145.3164,145.3748,145.1214,145.2384,7527.0
2021-07-13 09:45:00,149.06,149.09,148.67,148.7,11824.0,145.3164,145.3456,144.9361,144.9654,11824.0
2021-07-13 09:50:00,148.64,149.07,148.59,149.06,5879.0,144.9069,145.3261,144.8582,145.3164,5879.0
2021-07-13 09:55:00,149.02,149.15,148.6,148.6,11199.0,145.2774,145.4041,144.8679,144.8679,11199.0
2021-07-13 10:00:00,148.61,148.91,148.61,148.66,12894.0,144.8777,145.1701,144.8777,144.9264,12894.0
2021-07-13 10:05:00,148.58,148.89,148.57,148.79,13133.0,144.8484,145.1506,144.8387,145.0531,13133.0
2021-07-13 10:10:00,148.78,148.85,148.34,148.43,15361.0,145.0434,145.1116,144.6144,144.7022,15361.0
2021-07-13 10:15:00,148.45,148.46,148.19,148.31,12022.0,144.7217,144.7314,144.4682,144.5852,12022.0
2021-07-13 10:20:00,148.33,148.71,148.27,148.67,7647.0,144.6047,144.9751,144.5462,144.9361,7647.0
2021-07-13 10:25:00,148.63,148.71,148.59,148.71,10037.0,144.8972,144.9751,144.8582,144.9751,10037.0
2021-07-13 10:30:00,148.76,148.79,148.69,148.75,8608.0,145.0239,145.0531,144.9556,145.0141,8608.0
2021-07-13 10:35:00,148.74,148.83,148.74,148.81,5705.0,145.0044,145.0921,145.0044,145.0726,5705.0
2021-07-13 10:40:00,148.79,148.83,148.72,148.78,17511.0,145.0531,145.0921,144.9849,145.0434,17511.0
2021-07-13 10:45:00,148.81,148.85,148.72,148.72,46964.0,145.0726,145.1116,144.9849,144.9849,46964.0
2021-07-13 10:50:00,148.75,148.86,148.72,148.76,71309.0,145.0141,145.1214,144.9849,145.0239,71309.0
2021-07-13 10:55:00,148.78,148.83,148.71,148.71,7153.0,145.0434,145.0921,144.9751,144.9751,7153.0
2021-07-13 11:00:00,148.78,148.91,148.74,148.91,5935.0,145.0434,145.1701,145.0044,145.1701,5935.0
2021-07-13 11:05:00,148.94,148.94,148.77,148.81,12090.0,145.1994,145.1994,145.0336,145.0726,12090.0
2021-07-13 11:10:00,148.81,148.96,148.76,148.96,10569.0,145.0726,145.2189,145.0239,145.2189,10569.0
2021-07-13 11:15:00,149.01,149.11,148.93,149.1,10066.0,145.2676,145.3651,145.1896,145.3553,10066.0
2021-07-13 11:20:00,149.13,149.2,149.08,149.17,26592.0,145.3846,145.4528,145.3359,145.4236,26592.0
2021-07-13 11:25:00,149.19,149.26,149.12,149.2,11435.0,145.4431,145.5113,145.3748,145.4528,11435.0
2021-07-13 11:30:00,149.18,149.19,149.12,149.14,8275.0,145.4333,145.4431,145.3748,145.3943,8275.0
2021-07-13 11:35:00,149.16,149.19,149.08,149.11,13266.0,145.4138,145.4431,145.3359,145.3651,13266.0
2021-07-13 11:40:00,149.11,149.19,149.09,149.19,9594.0,145.3651,145.4431,145.3456,145.4431,9594.0
2021-07-13 11:45:00,149.18,149.19,149.12,149.14,4565.0,145.4333,145.4431,145.3748,145.3943,4565.0
2021-07-13 11:50:00,149.15,149.22,149.14,149.21,5888.0,145.4041,145.4723,145.3943,145.4626,5888.0
2021-07-13 11:55:00,149.22,149.28,149.18,149.23,20448.0,145.4723,145.5308,145.4333,145.4821,20448.0
2021-07-13 12:00:00,149.25,149.28,149.17,149.19,5676.0,145.5016,145.5308,145.4236,145.4431,5676.0
2021-07-13 12:05:00,149.18,149.18,149.09,149.14,4368.0,145.4333,145.4333,145.3456,145.3943,4368.0
2021-07-13 12:10:00,149.13,149.16,149.1,149.15,4356.0,145.3846,145.4138,145.3553,145.4041,4356.0
2021-07-13 12:15:00,149.16,149.17,149.07,149.17,3950.0,145.4138,145.4236,145.3261,145.4236,3950.0
2021-07-13 12:20:00,149.19,149.19,149.11,149.15,3372.0,145.4431,145.4431,145.3651,145.4041,3372.0
2021-07-13 12:25:00,149.21,149.22,149.13,149.14,7351.0,145.4626,145.4723,145.3846,145.3943,7351.0
2021-07-13 12:30:00,149.16,149.25,149.16,149.25,3558.0,145.4138,145.5016,145.4138,145.5016,3558.0
2021-07-13 12:35:00,149.25,149.27,149.21,149.21,6116.0,145.5016,145.5211,145.4626,145.4626,6116.0
2021-07-13 12:40:00,149.22,149.28,149.21,149.25,5473.0,145.4723,145.5308,145.4626,145.5016,5473.0
2021-07-13 12:45:00,149.25,149.29,149.25,149.28,6190.0,145.5016,145.5406,145.5016,145.5308,6190.0
2021-07-13 12:50:00,149.28,149.47,149.27,149.47,7813.0,145.5308,145.7161,145.5211,145.7161,7813.0
2021-07-13 12:55:00,149.45,149.45,149.34,149.37,7029.0,145.6966,145.6966,145.5893,145.6186,7029.0
2021-07-13 13:00:00,149.37,149.39,149.19,149.19,9674.0,145.6186,145.6381,145.4431,145.4431,9674.0
2021-07-13 13:05:00,149.18,149.24,149.17,149.18,3630.0,145.4333,145.4918,145.4236,145.4333,3630.0
2021-07-13 13:10:00,149.15,149.18,149.12,149.14,4710.0,145.4041,145.4333,145.3748,145.3943,4710.0
2021-07-13 13:15:00,149.16,149.21,149.07,149.08,4237.0,145.4138,145.4626,145.3261,145.3359,4237.0
2021-07-13 13:20:00,149.06,149.11,149.05,149.08,6190.0,145.3164,145.3651,145.3066,145.3359,6190.0
2021-07-13 13:25:00,149.04,149.04,148.88,149.0,7154.0,145.2969,145.2969,145.1409,145.2579,7154.0
2021-07-13 13:30:00,148.97,148.97,148.83,148.83,3304.0,145.2286,145.2286,145.0921,145.0921,3304.0
2021-07-13 13:35:00,148.84,148.85,148.7,148.72,5648.0,145.1019,145.1116,144.9654,144.9849,5648.0
2021-07-13 13:40:00,148.77,148.87,148.72,148.76,4724.0,145.0336,145.1311,144.9849,145.0239,4724.0
2021-07-13 13:45:00,148.78,148.97,148.77,148.9,7524.0,145.0434,145.2286,145.0336,145.1604,7524.0
2021-07-13 13:50:00,148.86,148.91,148.8,148.91,7412.0,145.1214,145.1701,145.0629,145.1701,7412.0
2021-07-13 13:55:00,148.9,148.95,148.88,148.94,5311.0,145.1604,145.2091,145.1409,145.1994,5311.0
2021-07-13 14:00:00,148.92,148.93,148.76,148.81,7501.0,145.1799,145.1896,145.0239,145.0726,7501.0
2021-07-13 14:05:00,148.83,148.98,148.81,148.93,8257.0,145.0921,145.2384,145.0726,145.1896,8257.0
2021-07-13 14:10:00,148.95,149.0,148.89,149.0,10374.0,145.2091,145.2579,145.1506,145.2579,10374.0
2021-07-13 14:15:00,148.99,149.02,148.93,149.0,5695.0,145.2481,145.2774,145.1896,145.2579,5695.0
2021-07-13 14:20:00,149.0,149.04,148.93,148.95,3762.0,145.2579,145.2969,145.1896,145.2091,3762.0
2021-07-13 14:25:00,148.98,149.06,148.95,149.01,6502.0,145.2384,145.3164,145.2091,145.2676,6502.0
2021-07-13 14:30:00,149.02,149.02,148.93,149.0,8624.0,145.2774,145.2774,145.1896,145.2579,8624.0
2021-07-13 14:35:00,149.0,149.01,148.9,148.95,6102.0,145.2579,145.2676,145.1604,145.2091,6102.0
2021-07-13 14:40:00,148.95,149.0,148.85,148.89,5373.0,145.2091,145.2579,145.1116,145.1506,5373.0
2021-07-13 14:45:00,148.92,149.04,148.92,149.03,8551.0,145.1799,145.2969,145.1799,145.2871,8551.0
2021-07-13 14:50:00,149.03,149.06,149.0,149.04,5283.0,145.2871,145.3164,145.2579,145.2969,5283.0
2021-07-13 14:55:00,149.06,149.08,148.93,149.0,14030.0,145.3164,145.3359,145.1896,145.2579,14030.0
2021-07-13 15:00:00,149.04,149.16,148.97,149.15,35971.0,145.2969,145.4138,145.2286,145.4041,35971.0
2021-07-13 15:05:00,149.16,149.16,149.1,149.14,5768.0,145.4138,145.4138,145.3553,145.3943,5768.0
2021-07-13 15:10:00,149.13,149.16,149.08,149.13,7747.0,145.3846,145.4138,145.3359,145.3846,7747.0
2021-07-13 15:15:00,149.13,149.15,149.09,149.14,7969.0,145.3846,145.4041,145.3456,145.3943,7969.0
2021-07-13 15:20:00,149.15,149.18,149.02,149.03,10338.0,145.4041,145.4333,145.2774,145.2871,10338.0
2021-07-13 15:25:00,149.03,149.17,149.03,149.14,12514.0,145.2871,145.4236,145.2871,145.3943,12514.0
2021-07-13 15:30:00,149.14,149.21,149.11,149.2,14080.0,145.3943,145.4626,145.3651,145.4528,14080.0
2021-07-13 15:35:00,149.17,149.42,149.17,149.41,28551.0,145.4236,145.6673,145.4236,145.6576,28551.0
2021-07-13 15:40:00,149.4,149.42,149.33,149.37,31697.0,145.6478,145.6673,145.5796,145.6186,31697.0
2021-07-13 15:45:00,149.38,149.39,149.27,149.31,19914.0,145.6283,145.6381,145.5211,145.5601,19914.0
2021-07-13 15:50:00,149.29,149.39,149.27,149.38,43427.0,145.5406,145.6381,145.5211,145.6283,43427.0
2021-07-13 15:55:00,149.38,149.39,149.23,149.3,67854.0,145.6283,145.6381,145.4821,145.5503,67854.0
2021-07-14 09:30:00,149.86,149.87,149.38,149.84,20378.0,146.0963,146.106,145.6283,146.0768,20378.0
2021-07-14 09:35:00,149.74,149.76,149.4,149.43,2608.0,145.9793,145.9988,145.6478,145.6771,2608.0
2021-07-14 09:40:00,149.43,149.71,149.38,149.66,12930.0,145.6771,145.95,145.6283,145.9013,12930.0
2021-07-14 09:45:00,149.66,149.87,149.58,149.6,12777.0,145.9013,146.106,145.8233,145.8428,12777.0
2021-07-14 09:50:00,149.65,149.79,149.51,149.51,5554.0,145.8915,146.028,145.7551,145.7551,5554.0
2021-07-14 09:55:00,149.51,149.55,149.35,149.37,6006.0,145.7551,145.794,145.5991,145.6186,6006.0
2021-07-14 10:00:00,149.31,149.6,149.28,149.59,20885.0,145.5601,145.8428,145.5308,145.833,20885.0
2021-07-14 10:05:00,149.56,149.58,149.5,149.56,6196.0,145.8038,145.8233,145.7453,145.8038,6196.0
2021-07-14 10:10:00,149.57,149.57,149.35,149.54,4579.0,145.8135,145.8135,145.5991,145.7843,4579.0
2021-07-14 10:15:00,149.59,149.61,149.45,149.57,9288.0,145.833,145.8525,145.6966,145.8135,9288.0
2021-07-14 10:20:00,149.57,149.62,149.44,149.58,8506.0,145.8135,145.8623,145.6868,145.8233,8506.0
2021-07-14 10:25:00,149.58,149.58,149.24,149.34,7575.0,145.8233,145.8233,145.4918,145.5893,7575.0
2021-07-14 10:30:00,149.34,149.45,149.3,149.45,11188.0,145.5893,145.6966,145.5503,145.6966,11188.0
2021-07-14 10:35:00,149.39,149.47,149.31,149.41,9246.0,145.6381,145.7161,145.5601,145.6576,9246.0
2021-07-14 10:40:00,149.4,149.54,149.34,149.53,6439.0,145.6478,145.7843,145.5893,145.7745,6439.0
2021-07-14 10:45:00,149.55,149.67,149.54,149.64,8371.0,145.794,145.911,145.7843,145.8818,8371.0
2021-07-14 10:50:00,149.64,149.67,149.61,149.61,2640.0,145.8818,145.911,145.8525,145.8525,2640.0
2021-07-14 10:55:00,149.64,149.72,149.63,149.7,6483.0,145.8818,145.9598,145.872,145.9403,6483.0
2021-07-14 11:00:00,149.68,149.73,149.55,149.65,4834.0,145.9208,145.9695,145.794,145.8915,4834.0
2021-07-14 11:05:00,149.68,149.7,149.58,149.58,6678.0,145.9208,145.9403,145.8233,145.8233,6678.0
2021-07-14 11:10:00,149.6,149.63,149.42,149.53,2854.0,145.8428,145.872,145.6673,145.7745,2854.0
2021-07-14 11:15:00,149.52,149.52,149.36,149.46,71814.0,145.7648,145.7648,145.6088,145.7063,71814.0
2021-07-14 11:20:00,149.51,149.66,149.51,149.56,3813.0,145.7551,145.9013,145.7551,145.8038,3813.0
2021-07-14 11:25:00,149.55,149.58,149.34,149.34,3874.0,145.794,145.8233,145.5893,145.5893,3874.0
2021-07-14 11:30:00,149.35,149.5,149.27,149.44,4175.0,145.5991,145.7453,145.5211,145.6868,4175.0
2021-07-14 11:35:00,149.44,149.53,149.35,149.35,5526.0,145.6868,145.7745,145.5991,145.5991,5526.0
2021-07-14 11:40:00,149.35,149.42,149.28,149.41,3042.0,145.5991,145.6673,145.5308,145.6576,3042.0
2021-07-14 11:45:00,149.44,149.44,149.11,149.2,56575.0,145.6868,145.6868,145.3651,145.4528,56575.0
2021-07-14 11:50:00,149.24,149.24,149.15,149.18,1810.0,145.4918,145.4918,145.4041,145.4333,1810.0
2021-07-14 11:55:00,149.22,149.26,149.18,149.22,3775.0,145.4723,145.5113,145.4333,145.4723,3775.0
2021-07-14 12:00:00,149.19,149.35,149.19,149.25,4931.0,145.4431,145.5991,145.4431,145.5016,4931.0
2021-07-14 12:05:00,149.25,149.3,149.2,149.2,5044.0,145.5016,145.5503,145.4528,145.4528,5044.0
2021-07-14 12:10:00,149.2,149.26,149.2,149.22,1529.0,145.4528,145.5113,145.4528,145.4723,1529.0
2021-07-14 12:15:00,149.22,149.23,149.05,149.14,12029.0,145.4723,145.4821,145.3066,145.3943,12029.0
2021-07-14 12:20:00,149.16,149.31,149.11,149.28,2335.0,145.4138,145.5601,145.3651,145.5308,2335.0
2021-07-14 12:25:00,149.3,149.3,149.19,149.19,3542.0,145.5503,145.5503,145.4431,145.4431,3542.0
2021-07-14 12:30:00,149.19,149.22,149.13,149.18,4210.0,145.4431,145.4723,145.3846,145.4333,4210.0
2021-07-14 12:35:00,149.14,149.15,149.0,149.15,3953.0,145.3943,145.4041,145.2579,145.4041,3953.0
2021-07-14 12:40:00,149.15,149.21,149.12,149.15,3961.0,145.4041,145.4626,145.3748,145.4041,3961.0
2021-07-14 12:45:00,149.14,149.15,149.06,149.12,3381.0,145.3943,145.4041,145.3164,145.3748,3381.0
2021-07-14 12:50:00,149.12,149.21,149.08,149.14,18367.0,145.3748,145.4626,145.3359,145.3943,18367.0
2021-07-14 12:55:00,149.15,149.15,149.09,149.09,3698.0,145.4041,145.4041,145.3456,145.3456,3698.0
2021-07-14 13:00:00,149.1,149.11,149.03,149.03,2231.0,145.3553,145.3651,145.2871,145.2871,2231.0
2021-07-14 13:05:00,149.02,149.06,149.01,149.04,4170.0,145.2774,145.3164,145.2676,145.2969,4170.0
2021-07-14 13:10:00,149.03,149.15,149.0,149.09,2508.0,145.2871,145.4041,145.2579,145.3456,2508.0
2021-07-14 13:15:00,149.13,149.15,149.0,149.02,21987.0,145.3846,145.4041,145.2579,145.2774,21987.0
2021-07-14 13:20:00,149.0,149.0,148.82,148.89,15201.0,145.2579,145.2579,145.0824,145.1506,15201.0
2021-07-14 13:25:00,148.89,148.89,148.72,148.74,2504.0,145.1506,145.1506,144.9849,145.0044,2504.0
2021-07-14 13:30:00,148.75,148.93,148.74,148.93,2567.0,145.0141,145.1896,145.0044,145.1896,2567.0
2021-07-14 13:35:00,148.94,149.0,148.93,148.97,1201.0,145.1994,145.2579,145.1896,145.2286,1201.0
2021-07-14 13:40:00,148.99,148.99,148.91,148.93,2130.0,145.2481,145.2481,145.1701,145.1896,2130.0
2021-07-14 13:45:00,148.92,148.95,148.83,148.86,12997.0,145.1799,145.2091,145.0921,145.1214,12997.0
2021-07-14 13:50:00,148.83,148.83,148.74,148.82,6430.0,145.0921,145.0921,145.0044,145.0824,6430.0
2021-07-14 13:55:00,148.93,148.93,148.87,148.88,2100.0,145.1896,145.1896,145.1311,145.1409,2100.0
2021-07-14 14:00:00,148.9,148.99,148.88,148.96,2510.0,145.1604,145.2481,145.1409,145.2189,2510.0
2021-07-14 14:05:00,148.96,149.0,148.93,148.99,6883.0,145.2189,145.2579,145.1896,145.2481,6883.0
2021-07-14 14:10:00,148.99,149.03,148.97,149.0,13588.0,145.2481,145.2871,145.2286,145.2579,13588.0
2021-07-14 14:15:00,149.0,149.01,148.96,148.97,10956.0,145.2579,145.2676,145.2189,145.2286,10956.0
2021-07-14 14:20:00,148.97,149.05,148.93,148.98,10645.0,145.2286,145.3066,145.1896,145.2384,10645.0
2021-07-14 14:25:00,149.01,149.03,148.97,148.97,4046.0,145.2676,145.2871,145.2286,145.2286,4046.0
2021-07-14 14:30:00,148.95,148.97,148.9,148.92,3707.0,145.2091,145.2286,145.1604,145.1799,3707.0
2021-07-14 14:35:00,148.95,148.95,148.88,148.88,1242.0,145.2091,145.2091,145.1409,145.1409,1242.0
2021-07-14 14:40:00,148.89,148.97,148.87,148.95,2917.0,145.1506,145.2286,145.1311,145.2091,2917.0
2021-07-14 14:45:00,148.95,148.98,148.81,148.83,3436.0,145.2091,145.2384,145.0726,145.0921,3436.0
2021-07-14 14:50:00,148.84,148.88,148.77,148.8,3894.0,145.1019,145.1409,145.0336,145.0629,3894.0
2021-07-14 14:55:00,148.83,149.01,148.83,148.93,3937.0,145.0921,145.2676,145.0921,145.1896,3937.0
2021-07-14 15:00:00,148.96,149.0,148.92,148.96,4548.0,145.2189,145.2579,145.1799,145.2189,4548.0
2021-07-14 15:05:00,148.96,148.98,148.94,148.94,3210.0,145.2189,145.2384,145.1994,145.1994,3210.0
2021-07-14 15:10:00,148.94,148.94,148.79,148.8,3552.0,145.1994,145.1994,145.0531,145.0629,3552.0
2021-07-14 15:15:00,148.77,148.77,148.62,148.62,5246.0,145.0336,145.0336,144.8874,144.8874,5246.0
2021-07-14 15:20:00,148.65,148.69,148.59,148.59,4815.0,144.9166,144.9556,144.8582,144.8582,4815.0
2021-07-14 15:25:00,148.59,148.68,148.58,148.63,5160.0,144.8582,144.9459,144.8484,144.8972,5160.0
2021-07-14 15:30:00,148.61,148.69,148.59,148.64,8050.0,144.8777,144.9556,144.8582,144.9069,8050.0
2021-07-14 15:35:00,148.62,148.7,148.62,148.68,8308.0,144.8874,144.9654,144.8874,144.9459,8308.0
2021-07-14 15:40:00,148.7,148.71,148.46,148.54,8032.0,144.9654,144.9751,144.7314,144.8094,8032.0
2021-07-14 15:45:00,148.55,148.73,148.55,148.67,13437.0,144.8192,144.9946,144.8192,144.9361,13437.0
2021-07-14 15:50:00,148.66,148.66,148.54,148.64,39068.0,144.9264,144.9264,144.8094,144.9069,39068.0
2021-07-14 15:55:00,148.64,148.65,148.47,148.6,98352.0,144.9069,144.9166,144.7412,144.8679,98352.0
2021-07-15 09:30:00,148.34,148.53,147.84,148.16,26857.0,144.6144,144.7997,144.127,144.439,26857.0
2021-07-15 09:35:00,148.17,148.18,148.01,148.07,10803.0,144.4487,144.4585,144.2927,144.3512,10803.0
2021-07-15 09:40:00,148.07,148.3,148.02,148.27,19606.0,144.3512,144.5754,144.3025,144.5462,19606.0
2021-07-15 09:45:00,148.25,148.64,148.2,148.55,9181.0,144.5267,144.9069,144.478,144.8192,9181.0
2021-07-15 09:50:00,148.61,148.61,148.46,148.58,15510.0,144.8777,144.8777,144.7314,144.8484,15510.0
2021-07-15 09:55:00,148.63,148.94,148.63,148.91,13915.0,144.8972,145.1994,144.8972,145.1701,13915.0
2021-07-15 10:00:00,148.91,148.99,148.83,148.88,12726.0,145.1701,145.2481,145.0921,145.1409,12726.0
2021-07-15 10:05:00,148.89,149.27,148.88,149.27,14419.0,145.1506,145.5211,145.1409,145.5211,14419.0
2021-07-15 10:10:00,149.3,149.31,149.03,149.06,5542.0,145.5503,145.5601,145.2871,145.3164,5542.0
2021-07-15 10:15:00,149.06,149.1,148.92,148.92,6874.0,145.3164,145.3553,145.1799,145.1799,6874.0
2021-07-15 10:20:00,148.96,149.2,148.96,149.2,25251.0,145.2189,145.4528,145.2189,145.4528,25251.0
2021-07-15 10:25:00,149.15,149.15,148.79,148.93,7033.0,145.4041,145.4041,145.0531,145.1896,7033.0
2021-07-15 10:30:00,148.88,149.14,148.88,149.14,7378.0,145.1409,145.3943,145.1409,145.3943,7378.0
2021-07-15 10:35:00,149.05,149.16,149.01,149.15,8356.0,145.3066,145.4138,145.2676,145.4041,8356.0
2021-07-15 10:40:00,149.13,149.13,148.81,148.81,6300.0,145.3846,145.3846,145.0726,145.0726,6300.0
2021-07-15 10:45:00,148.81,148.93,148.81,148.85,7392.0,145.0726,145.1896,145.0726,145.1116,7392.0
2021-07-15 10:50:00,148.85,149.08,148.78,148.97,5830.0,145.1116,145.3359,145.0434,145.2286,5830.0
2021-07-15 10:55:00,148.96,149.06,148.96,148.97,4500.0,145.2189,145.3164,145.2189,145.2286,4500.0
2021-07-15 11:00:00,148.94,148.94,148.77,148.8,3152.0,145.1994,145.1994,145.0336,145.0629,3152.0
2021-07-15 11:05:00,148.84,149.06,148.8,149.02,4061.0,145.1019,145.3164,145.0629,145.2774,4061.0
2021-07-15 11:10:00,149.0,149.1,148.97,149.07,9314.0,145.2579,145.3553,145.2286,145.3261,9314.0
2021-07-15 11:15:00,149.1,149.13,148.94,148.99,7877.0,145.3553,145.3846,145.1994,145.2481,7877.0
2021-07-15 11:20:00,149.01,149.15,148.99,149.1,9759.0,145.2676,145.4041,145.2481,145.3553,9759.0
2021-07-15 11:25:00,149.09,149.21,149.09,149.19,7861.0,145.3456,145.4626,145.3456,145.4431,7861.0
2021-07-15 11:30:00,149.16,149.21,149.08,149.1,5940.0,145.4138,145.4626,145.3359,145.3553,5940.0
2021-07-15 11:35:00,149.14,149.15,149.08,149.15,2652.0,145.3943,145.4041,145.3359,145.4041,2652.0
2021-07-15 11:40:00,149.16,149.18,149.09,149.12,8100.0,145.4138,145.4333,145.3456,145.3748,8100.0
2021-07-15 11:45:00,149.13,149.15,149.07,149.1,4301.0,145.3846,145.4041,145.3261,145.3553,4301.0
2021-07-15 11:50:00,149.09,149.13,149.02,149.04,3352.0,145.3456,145.3846,145.2774,145.2969,3352.0
2021-07-15 11:55:00,149.06,149.06,148.97,149.03,8596.0,145.3164,145.3164,145.2286,145.2871,8596.0
2021-07-15 12:00:00,149.01,149.04,148.93,148.97,6151.0,145.2676,145.2969,145.1896,145.2286,6151.0
2021-07-15 12:05:00,148.96,148.99,148.92,148.92,9506.0,145.2189,145.2481,145.1799,145.1799,9506.0
2021-07-15 12:10:00,148.93,149.06,148.87,149.04,15626.0,145.1896,145.3164,145.1311,145.2969,15626.0
2021-07-15 12:15:00,149.02,149.2,148.98,149.2,11113.0,145.2774,145.4528,145.2384,145.4528,11113.0
2021-07-15 12:20:00,149.18,149.21,149.09,149.21,14076.0,145.4333,145.4626,145.3456,145.4626,14076.0
2021-07-15 12:25:00,149.21,149.24,149.16,149.21,8774.0,145.4626,145.4918,145.4138,145.4626,8774.0
2021-07-15 12:30:00,149.2,149.22,149.11,149.12,6800.0,145.4528,145.4723,145.3651,145.3748,6800.0
2021-07-15 12:35:00,149.11,149.27,149.1,149.21,12489.0,145.3651,145.5211,145.3553,145.4626,12489.0
2021-07-15 12:40:00,149.22,149.27,149.19,149.21,11158.0,145.4723,145.5211,145.4431,145.4626,11158.0
2021-07-15 12:45:00,149.2,149.27,149.2,149.25,9365.0,145.4528,145.5211,145.4528,145.5016,9365.0
2021-07-15 12:50:00,149.23,149.26,149.21,149.24,8070.0,145.4821,145.5113,145.4626,145.4918,8070.0
2021-07-15 12:55:00,149.25,149.3,149.2,149.21,7707.0,145.5016,145.5503,145.4528,145.4626,7707.0
2021-07-15 13:00:00,149.21,149.24,149.14,149.2,7523.0,145.4626,145.4918,145.3943,145.4528,7523.0
2021-07-15 13:05:00,149.19,149.25,149.14,149.23,14307.0,145.4431,145.5016,145.3943,145.4821,14307.0
2021-07-15 13:10:00,149.23,149.27,149.02,149.04,11037.0,145.4821,145.5211,145.2774,145.2969,11037.0
2021-07-15 13:15:00,149.12,149.31,149.12,149.22,14497.0,145.3748,145.5601,145.3748,145.4723,14497.0
2021-07-15 13:20:00,149.21,149.3,149.21,149.27,25907.0,145.4626,145.5503,145.4626,145.5211,25907.0
2021-07-15 13:25:00,149.26,149.26,149.13,149.18,13763.0,145.5113,145.5113,145.3846,145.4333,13763.0
2021-07-15 13:30:00,149.16,149.17,149.06,149.09,12197.0,145.4138,145.4236,145.3164,145.3456,12197.0
2021-07-15 13:35:00,149.09,149.14,149.02,149.03,12955.0,145.3456,145.3943,145.2774,145.2871,12955.0
2021-07-15 13:40:00,149.06,149.06,148.89,148.89,15567.0,145.3164,145.3164,145.1506,145.1506,15567.0
2021-07-15 13:45:00,148.89,149.03,148.86,148.96,9370.0,145.1506,145.2871,145.1214,145.2189,9370.0
2021-07-15 13:50:00,148.97,149.02,148.92,148.93,6627.0,145.2286,145.2774,145.1799,145.1896,6627.0
2021-07-15 13:55:00,148.89,148.97,148.83,148.92,8102.0,145.1506,145.2286,145.0921,145.1799,8102.0
2021-07-15 14:00:00,148.92,149.04,148.92,148.96,11288.0,145.1799,145.2969,145.1799,145.2189,11288.0
2021-07-15 14:05:00,148.98,149.01,148.95,148.96,30416.0,145.2384,145.2676,145.2091,145.2189,30416.0
2021-07-15 14:10:00,148.95,148.97,148.91,148.97,3491.0,145.2091,145.2286,145.1701,145.2286,3491.0
2021-07-15 14:15:00,148.96,149.06,148.95,149.05,21020.0,145.2189,145.3164,145.2091,145.3066,21020.0
2021-07-15 14:20:00,149.05,149.09,148.95,149.0,27601.0,145.3066,145.3456,145.2091,145.2579,27601.0
2021-07-15 14:25:00,149.01,149.03,148.98,149.0,27382.0,145.2676,145.2871,145.2384,145.2579,27382.0
2021-07-15 14:30:00,148.99,148.99,148.9,148.93,6526.0,145.2481,145.2481,145.1604,145.1896,6526.0
2021-07-15 14:35:00,148.92,148.92,148.79,148.87,7963.0,145.1799,145.1799,145.0531,145.1311,7963.0
2021-07-15 14:40:00,148.86,148.86,148.69,148.71,12406.0,145.1214,145.1214,144.9556,144.9751,12406.0
2021-07-15 14:45:00,148.71,148.82,148.64,148.82,15117.0,144.9751,145.0824,144.9069,145.0824,15117.0
2021-07-15 14:50:00,148.81,148.87,148.74,148.76,64150.0,145.0726,145.1311,145.0044,145.0239,64150.0
2021-07-15 14:55:00,148.8,148.85,148.72,148.84,11401.0,145.0629,145.1116,144.9849,145.1019,11401.0
2021-07-15 15:00:00,148.85,148.9,148.84,148.87,11125.0,145.1116,145.1604,145.1019,145.1311,11125.0
2021-07-15 15:05:00,148.89,148.97,148.89,148.97,8453.0,145.1506,145.2286,145.1506,145.2286,8453.0
2021-07-15 15:10:00,148.94,148.97,148.88,148.88,6787.0,145.1994,145.2286,145.1409,145.1409,6787.0
2021-07-15 15:15:00,148.94,149.0,148.84,148.87,17596.0,145.1994,145.2579,145.1019,145.1311,17596.0
2021-07-15 15:20:00,148.89,149.0,148.88,148.99,11279.0,145.1506,145.2579,145.1409,145.2481,11279.0
2021-07-15 15:25:00,149.01,149.13,149.01,149.1,7745.0,145.2676,145.3846,145.2676,145.3553,7745.0
2021-07-15 15:30:00,149.09,149.13,149.06,149.1,12246.0,145.3456,145.3846,145.3164,145.3553,12246.0
2021-07-15 15:35:00,149.1,149.18,149.05,149.06,12449.0,145.3553,145.4333,145.3066,145.3164,12449.0
2021-07-15 15:40:00,149.08,149.12,149.02,149.05,16870.0,145.3359,145.3748,145.2774,145.3066,16870.0
2021-07-15 15:45:00,149.08,149.09,148.92,148.92,34600.0,145.3359,145.3456,145.1799,145.1799,34600.0
2021-07-15 15:50:00,148.95,148.96,148.84,148.92,73568.0,145.2091,145.2189,145.1019,145.1799,73568.0
2021-07-15 15:55:00,148.91,149.0,148.84,148.96,147628.0,145.1701,145.2579,145.1019,145.2189,147628.0
2021-07-16 09:30:00,149.33,149.38,149.06,149.14,49751.0,145.5796,145.6283,145.3164,145.3943,49751.0
2021-07-16 09:35:00,149.23,149.28,149.11,149.11,7326.0,145.4821,145.5308,145.3651,145.3651,7326.0
2021-07-16 09:40:00,149.24,149.26,149.01,149.08,6227.0,145.4918,145.5113,145.2676,145.3359,6227.0
2021-07-16 09:45:00,149.07,149.26,149.05,149.05,11225.0,145.3261,145.5113,145.3066,145.3066,11225.0
2021-07-16 09:50:00,149.04,149.04,148.78,148.78,11201.0,145.2969,145.2969,145.0434,145.0434,11201.0
2021-07-16 09:55:00,148.8,148.8,148.64,148.7,7163.0,145.0629,145.0629,144.9069,144.9654,7163.0
2021-07-16 10:00:00,148.71,148.85,148.7,148.83,7435.0,144.9751,145.1116,144.9654,145.0921,7435.0
2021-07-16 10:05:00,148.77,148.88,148.76,148.81,4295.0,145.0336,145.1409,145.0239,145.0726,4295.0
2021-07-16 10:10:00,148.84,148.84,148.42,148.46,10133.0,145.1019,145.1019,144.6924,144.7314,10133.0
2021-07-16 10:15:00,148.44,148.6,148.41,148.56,11056.0,144.7119,144.8679,144.6827,144.8289,11056.0
2021-07-16 10:20:00,148.48,148.5,148.27,148.4,7265.0,144.7509,144.7704,144.5462,144.6729,7265.0
2021-07-16 10:25:00,148.46,148.62,148.34,148.48,9277.0,144.7314,144.8874,144.6144,144.7509,9277.0
2021-07-16 10:30:00,148.47,148.63,148.47,148.53,8344.0,144.7412,144.8972,144.7412,144.7997,8344.0
2021-07-16 10:35:00,148.56,148.65,148.51,148.59,7976.0,144.8289,144.9166,144.7802,144.8582,7976.0
2021-07-16 10:40:00,148.58,148.62,148.52,148.55,14454.0,144.8484,144.8874,144.7899,144.8192,14454.0
2021-07-16 10:45:00,148.54,148.67,148.5,148.65,9047.0,144.8094,144.9361,144.7704,144.9166,9047.0
2021-07-16 10:50:00,148.66,148.8,148.66,148.75,16691.0,144.9264,145.0629,144.9264,145.0141,16691.0
2021-07-16 10:55:00,148.79,148.82,148.63,148.68,21021.0,145.0531,145.0824,144.8972,144.9459,21021.0
2021-07-16 11:00:00,148.69,148.72,148.42,148.44,4835.0,144.9556,144.9849,144.6924,144.7119,4835.0
2021-07-16 11:05:00,148.48,148.66,148.42,148.66,6613.0,144.7509,144.9264,144.6924,144.9264,6613.0
2021-07-16 11:10:00,148.7,148.77,148.65,148.66,46760.0,144.9654,145.0336,144.9166,144.9264,46760.0
2021-07-16 11:15:00,148.69,148.77,148.55,148.71,89840.0,144.9556,145.0336,144.8192,144.9751,89840.0
2021-07-16 11:20:00,148.72,148.9,148.72,148.87,16648.0,144.9849,145.1604,144.9849,145.1311,16648.0
2021-07-16 11:25:00,148.87,148.91,148.83,148.89,9079.0,145.1311,145.1701,145.0921,145.1506,9079.0
2021-07-16 11:30:00,148.91,149.02,148.91,149.0,7118.0,145.1701,145.2774,145.1701,145.2579,7118.0
2021-07-16 11:35:00,149.0,149.12,148.99,149.11,8510.0,145.2579,145.3748,145.2481,145.3651,8510.0
2021-07-16 11:40:00,149.11,149.14,149.07,149.1,6102.0,145.3651,145.3943,145.3261,145.3553,6102.0
2021-07-16 11:45:00,149.1,149.15,149.03,149.15,5300.0,145.3553,145.4041,145.2871,145.4041,5300.0
2021-07-16 11:50:00,149.13,149.28,149.12,149.26,8893.0,145.3846,145.5308,145.3748,145.5113,8893.0
2021-07-16 11:55:00,149.26,149.32,149.23,149.31,8694.0,145.5113,145.5698,145.4821,145.5601,8694.0
2021-07-16 12:00:00,149.3,149.39,149.3,149.37,12211.0,145.5503,145.6381,145.5503,145.6186,12211.0
2021-07-16 12:05:00,149.37,149.5,149.37,149.49,10032.0,145.6186,145.7453,145.6186,145.7356,10032.0
2021-07-16 12:10:00,149.48,149.56,149.48,149.52,10209.0,145.7258,145.8038,145.7258,145.7648,10209.0
2021-07-16 12:15:00,149.52,149.73,149.51,149.67,13061.0,145.7648,145.9695,145.7551,145.911,13061.0
2021-07-16 12:20:00,149.69,149.79,149.58,149.72,32964.0,145.9305,146.028,145.8233,145.9598,32964.0
2021-07-16 12:25:00,149.74,149.8,149.65,149.71,41372.0,145.9793,146.0378,145.8915,145.95,41372.0
2021-07-16 12:30:00,149.72,149.82,149.66,149.78,26742.0,145.9598,146.0573,145.9013,146.0183,26742.0
2021-07-16 12:35:00,149.78,149.8,149.67,149.68,25273.0,146.0183,146.0378,145.911,145.9208,25273.0
2021-07-16 12:40:00,149.69,149.7,149.57,149.63,14221.0,145.9305,145.9403,145.8135,145.872,14221.0
2021-07-16 12:45:00,149.59,149.6,149.47,149.49,4064.0,145.833,145.8428,145.7161,145.7356,4064.0
2021-07-16 12:50:00,149.48,149.53,149.48,149.49,4776.0,145.7258,145.7745,145.7258,145.7356,4776.0
2021-07-16 12:55:00,149.48,149.5,149.32,149.32,2902.0,145.7258,145.7453,145.5698,145.5698,2902.0
2021-07-16 13:00:00,149.26,149.36,149.24,149.28,6608.0,145.5113,145.6088,145.4918,145.5308,6608.0
2021-07-16 13:05:00,149.31,149.36,149.25,149.36,1421.0,145.5601,145.6088,145.5016,145.6088,1421.0
2021-07-16 13:10:00,149.32,149.47,149.32,149.39,6816.0,145.5698,145.7161,145.5698,145.6381,6816.0
2021-07-16 13:15:00,149.37,149.42,149.33,149.41,1700.0,145.6186,145.6673,145.5796,145.6576,1700.0
2021-07-16 13:20:00,149.41,149.41,149.36,149.4,3172.0,145.6576,145.6576,145.6088,145.6478,3172.0
2021-07-16 13:25:00,149.41,149.41,149.35,149.35,9162.0,145.6576,145.6576,145.5991,145.5991,9162.0
2021-07-16 13:30:00,149.35,149.36,149.31,149.35,6378.0,145.5991,145.6088,145.5601,145.5991,6378.0
2021-07-16 13:35:00,149.31,149.39,149.31,149.37,7347.0,145.5601,145.6381,145.5601,145.6186,7347.0
2021-07-16 13:40:00,149.35,149.37,149.19,149.35,8448.0,145.5991,145.6186,145.4431,145.5991,8448.0
2021-07-16 13:45:00,149.34,149.41,149.33,149.38,6983.0,145.5893,145.6576,145.5796,145.6283,6983.0
2021-07-16 13:50:00,149.37,149.4,149.33,149.4,6018.0,145.6186,145.6478,145.5796,145.6478,6018.0
2021-07-16 13:55:00,149.38,149.39,149.32,149.35,5503.0,145.6283,145.6381,145.5698,145.5991,5503.0
2021-07-16 14:00:00,149.34,149.36,149.28,149.36,5465.0,145.5893,145.6088,145.5308,145.6088,5465.0
2021-07-16 14:05:00,149.35,149.4,149.33,149.35,5537.0,145.5991,145.6478,145.5796,145.5991,5537.0
2021-07-16 14:10:00,149.36,149.42,149.33,149.39,5910.0,145.6088,145.6673,145.5796,145.6381,5910.0
2021-07-16 14:15:00,149.39,149.45,149.36,149.39,16978.0,145.6381,145.6966,145.6088,145.6381,16978.0
2021-07-16 14:20:00,149.42,149.5,149.4,149.44,8729.0,145.6673,145.7453,145.6478,145.6868,8729.0
2021-07-16 14:25:00,149.45,149.52,149.4,149.4,16109.0,145.6966,145.7648,145.6478,145.6478,16109.0
2021-07-16 14:30:00,149.4,149.46,149.36,149.4,9116.0,145.6478,145.7063,145.6088,145.6478,9116.0
2021-07-16 14:35:00,149.44,149.53,149.36,149.46,6156.0,145.6868,145.7745,145.6088,145.7063,6156.0
2021-07-16 14:40:00,149.43,149.48,149.32,149.34,12067.0,145.6771,145.7258,145.5698,145.5893,12067.0
2021-07-16 14:45:00,149.35,149.35,149.23,149.29,10966.0,145.5991,145.5991,145.4821,145.5406,10966.0
2021-07-16 14:50:00,149.3,149.3,149.22,149.22,23540.0,145.5503,145.5503,145.4723,145.4723,23540.0
2021-07-16 14:55:00,149.27,149.34,149.21,149.21,16664.0,145.5211,145.5893,145.4626,145.4626,16664.0
2021-07-16 15:00:00,149.23,149.23,149.04,149.09,28830.0,145.4821,145.4821,145.2969,145.3456,28830.0
2021-07-16 15:05:00,149.07,149.09,148.96,148.98,22368.0,145.3261,145.3456,145.2189,145.2384,22368.0
2021-07-16 15:10:00,148.99,149.05,148.91,149.0,34407.0,145.2481,145.3066,145.1701,145.2579,34407.0
2021-07-16 15:15:00,149.0,149.11,148.95,149.06,33333.0,145.2579,145.3651,145.2091,145.3164,33333.0
2021-07-16 15:20:00,149.06,149.17,149.04,149.13,30564.0,145.3164,145.4236,145.2969,145.3846,30564.0
2021-07-16 15:25:00,149.14,149.24,149.1,149.2,29276.0,145.3943,145.4918,145.3553,145.4528,29276.0
2021-07-16 15:30:00,149.19,149.35,149.17,149.3,28091.0,145.4431,145.5991,145.4236,145.5503,28091.0
2021-07-16 15:35:00,149.31,149.37,149.21,149.21,26141.0,145.5601,145.6186,145.4626,145.4626,26141.0
2021-07-16 15:40:00,149.21,149.21,148.96,148.97,27376.0,145.4626,145.4626,145.2189,145.2286,27376.0
2021-07-16 15:45:00,148.98,148.99,148.71,148.74,33289.0,145.2384,145.2481,144.9751,145.0044,33289.0
2021-07-16 15:50:00,148.66,149.02,148.66,148.83,66554.0,144.9264,145.2774,144.9264,145.0921,66554.0
2021-07-16 15:55:00,148.83,148.93,148.71,148.93,125471.0,145.0921,145.1896,144.9751,145.1896,125471.0
2021-07-19 09:30:00,147.88,147.88,147.04,147.5,44311.0,144.166,144.166,143.3471,143.7955,44311.0
2021-07-19 09:35:00,147.44,147.69,147.27,147.5,27768.0,143.737,143.9808,143.5713,143.7955,27768.0
2021-07-19 09:40:00,147.6,147.94,147.46,147.83,32600.0,143.893,144.2245,143.7565,144.1172,32600.0
2021-07-19 09:45:00,147.84,147.95,147.63,147.71,15666.0,144.127,144.2342,143.9223,144.0003,15666.0
2021-07-19 09:50:00,147.71,147.79,147.58,147.74,12073.0,144.0003,144.0782,143.8735,144.0295,12073.0
2021-07-19 09:55:00,147.64,147.79,147.57,147.69,16640.0,143.932,144.0782,143.8638,143.9808,16640.0
2021-07-19 10:00:00,147.72,147.77,147.55,147.77,22833.0,144.01,144.0588,143.8443,144.0588,22833.0
2021-07-19 10:05:00,147.77,147.85,147.67,147.73,20085.0,144.0588,144.1367,143.9613,144.0198,20085.0
2021-07-19 10:10:00,147.7,147.81,147.57,147.76,32906.0,143.9905,144.0977,143.8638,144.049,32906.0
2021-07-19 10:15:00,147.7,147.72,147.09,147.17,16611.0,143.9905,144.01,143.3958,143.4738,16611.0
2021-07-19 10:20:00,147.13,147.36,147.07,147.36,7700.0,143.4348,143.659,143.3763,143.659,7700.0
2021-07-19 10:25:00,147.35,147.62,147.25,147.62,9050.0,143.6493,143.9125,143.5518,143.9125,9050.0
2021-07-19 10:30:00,147.59,147.59,147.3,147.42,12913.0,143.8833,143.8833,143.6006,143.7175,12913.0
2021-07-19 10:35:00,147.4,147.4,147.08,147.23,8521.0,143.698,143.698,143.3861,143.5323,8521.0
2021-07-19 10:40:00,147.22,147.29,147.11,147.22,9882.0,143.5226,143.5908,143.4153,143.5226,9882.0
2021-07-19 10:45:00,147.22,147.38,147.21,147.3,10112.0,143.5226,143.6785,143.5128,143.6006,10112.0
2021-07-19 10:50:00,147.38,147.38,147.13,147.16,11391.0,143.6785,143.6785,143.4348,143.4641,11391.0
2021-07-19 10:55:00,147.14,147.39,147.08,147.39,18254.0,143.4446,143.6883,143.3861,143.6883,18254.0
2021-07-19 11:00:00,147.39,147.77,147.34,147.75,25399.0,143.6883,144.0588,143.6396,144.0393,25399.0
2021-07-19 11:05:00,147.77,147.97,147.77,147.86,14956.0,144.0588,144.2537,144.0588,144.1465,14956.0
2021-07-19 11:10:00,147.86,147.88,147.79,147.8,6369.0,144.1465,144.166,144.0782,144.088,6369.0
2021-07-19 11:15:00,147.81,147.81,147.73,147.74,8940.0,144.0977,144.0977,144.0198,144.0295,8940.0
2021-07-19 11:20:00,147.74,147.75,147.57,147.57,14003.0,144.0295,144.0393,143.8638,143.8638,14003.0
2021-07-19 11:25:00,147.56,147.63,147.5,147.56,16169.0,143.854,143.9223,143.7955,143.854,16169.0
2021-07-19 11:30:00,147.58,147.75,147.53,147.67,7799.0,143.8735,144.0393,143.8248,143.9613,7799.0
2021-07-19 11:35:00,147.66,147.71,147.46,147.46,7931.0,143.9515,144.0003,143.7565,143.7565,7931.0
2021-07-19 11:40:00,147.49,147.78,147.46,147.74,8340.0,143.7858,144.0685,143.7565,144.0295,8340.0
2021-07-19 11:45:00,147.76,147.87,147.73,147.85,7432.0,144.049,144.1562,144.0198,144.1367,7432.0
2021-07-19 11:50:00,147.85,147.87,147.73,147.73,9345.0,144.1367,144.1562,144.0198,144.0198,9345.0
2021-07-19 11:55:00,147.71,147.78,147.69,147.7,7972.0,144.0003,144.0685,143.9808,143.9905,7972.0
2021-07-19 12:00:00,147.67,147.67,147.47,147.47,8099.0,143.9613,143.9613,143.7663,143.7663,8099.0
2021-07-19 12:05:00,147.46,147.47,147.42,147.43,4860.0,143.7565,143.7663,143.7175,143.7273,4860.0
2021-07-19 12:10:00,147.43,147.51,147.41,147.44,6171.0,143.7273,143.8053,143.7078,143.737,6171.0
2021-07-19 12:15:00,147.44,147.53,147.41,147.43,10332.0,143.737,143.8248,143.7078,143.7273,10332.0
2021-07-19 12:20:00,147.43,147.52,147.41,147.44,7753.0,143.7273,143.815,143.7078,143.737,7753.0
2021-07-19 12:25:00,147.45,147.55,147.43,147.43,8879.0,143.7468,143.8443,143.7273,143.7273,8879.0
2021-07-19 12:30:00,147.41,147.41,147.28,147.29,5669.0,143.7078,143.7078,143.5811,143.5908,5669.0
2021-07-19 12:35:00,147.3,147.3,147.19,147.19,5009.0,143.6006,143.6006,143.4933,143.4933,5009.0
2021-07-19 12:40:00,147.22,147.22,147.02,147.02,6603.0,143.5226,143.5226,143.3276,143.3276,6603.0
2021-07-19 12:45:00,147.04,147.1,146.99,147.06,9889.0,143.3471,143.4056,143.2983,143.3666,9889.0
2021-07-19 12:50:00,147.04,147.14,146.95,147.1,7971.0,143.3471,143.4446,143.2593,143.4056,7971.0
2021-07-19 12:55:00,147.12,147.26,147.09,147.23,6224.0,143.4251,143.5616,143.3958,143.5323,6224.0
2021-07-19 13:00:00,147.2,147.38,147.17,147.26,12569.0,143.5031,143.6785,143.4738,143.5616,12569.0
2021-07-19 13:05:00,147.28,147.42,147.2,147.41,7245.0,143.5811,143.7175,143.5031,143.7078,7245.0
2021-07-19 13:10:00,147.39,147.43,147.18,147.34,24339.0,143.6883,143.7273,143.4836,143.6396,24339.0
2021-07-19 13:15:00,147.38,147.46,147.37,147.38,3000.0,143.6785,143.7565,143.6688,143.6785,3000.0
2021-07-19 13:20:00,147.35,147.4,147.3,147.4,4118.0,143.6493,143.698,143.6006,143.698,4118.0
2021-07-19 13:25:00,147.4,147.41,147.25,147.3,4114.0,143.698,143.7078,143.5518,143.6006,4114.0
2021-07-19 13:30:00,147.25,147.26,147.1,147.1,5020.0,143.5518,143.5616,143.4056,143.4056,5020.0
2021-07-19 13:35:00,147.13,147.26,147.12,147.16,3739.0,143.4348,143.5616,143.4251,143.4641,3739.0
2021-07-19 13:40:00,147.15,147.22,147.08,147.11,2906.0,143.4543,143.5226,143.3861,143.4153,2906.0
2021-07-19 13:45:00,147.11,147.25,147.11,147.22,3459.0,143.4153,143.5518,143.4153,143.5226,3459.0
2021-07-19 13:50:00,147.22,147.43,147.18,147.43,6911.0,143.5226,143.7273,143.4836,143.7273,6911.0
2021-07-19 13:55:00,147.44,147.53,147.37,147.39,4865.0,143.737,143.8248,143.6688,143.6883,4865.0
2021-07-19 14:00:00,147.42,147.62,147.38,147.55,9191.0,143.7175,143.9125,143.6785,143.8443,9191.0
2021-07-19 14:05:00,147.56,147.57,147.4,147.41,5940.0,143.854,143.8638,143.698,143.7078,5940.0
2021-07-19 14:10:00,147.42,147.56,147.42,147.51,5568.0,143.7175,143.854,143.7175,143.8053,5568.0
2021-07-19 14:15:00,147.52,147.63,147.46,147.6,8467.0,143.815,143.9223,143.7565,143.893,8467.0
2021-07-19 14:20:00,147.62,147.67,147.59,147.6,6080.0,143.9125,143.9613,143.8833,143.893,6080.0
2021-07-19 14:25:00,147.56,147.56,147.47,147.52,7759.0,143.854,143.854,143.7663,143.815,7759.0
2021-07-19 14:30:00,147.5,147.51,147.37,147.47,6209.0,143.7955,143.8053,143.6688,143.7663,6209.0
2021-07-19 14:35:00,147.47,147.48,147.29,147.32,4775.0,143.7663,143.776,143.5908,143.6201,4775.0
2021-07-19 14:40:00,147.3,147.41,147.26,147.28,5641.0,143.6006,143.7078,143.5616,143.5811,5641.0
2021-07-19 14:45:00,147.29,147.34,147.24,147.33,4246.0,143.5908,143.6396,143.5421,143.6298,4246.0
2021-07-19 14:50:00,147.33,147.36,147.16,147.2,5312.0,143.6298,143.659,143.4641,143.5031,5312.0
2021-07-19 14:55:00,147.25,147.38,147.18,147.24,9840.0,143.5518,143.6785,143.4836,143.5421,9840.0
2021-07-19 15:00:00,147.22,147.39,147.18,147.39,11658.0,143.5226,143.6883,143.4836,143.6883,11658.0
2021-07-19 15:05:00,147.39,147.49,147.32,147.43,13890.0,143.6883,143.7858,143.6201,143.7273,13890.0
2021-07-19 15:10:00,147.4,147.55,147.35,147.43,7055.0,143.698,143.8443,143.6493,143.7273,7055.0
2021-07-19 15:15:00,147.43,147.44,147.24,147.25,7800.0,143.7273,143.737,143.5421,143.5518,7800.0
2021-07-19 15:20:00,147.26,147.26,147.12,147.12,9406.0,143.5616,143.5616,143.4251,143.4251,9406.0
2021-07-19 15:25:00,147.11,147.24,147.08,147.2,10556.0,143.4153,143.5421,143.3861,143.5031,10556.0
2021-07-19 15:30:00,147.21,147.34,147.11,147.18,13277.0,143.5128,143.6396,143.4153,143.4836,13277.0
2021-07-19 15:35:00,147.18,147.42,147.14,147.42,14668.0,143.4836,143.7175,143.4446,143.7175,14668.0
2021-07-19 15:40:00,147.41,147.51,147.35,147.37,17502.0,143.7078,143.8053,143.6493,143.6688,17502.0
2021-07-19 15:45:00,147.39,147.44,147.32,147.35,36024.0,143.6883,143.737,143.6201,143.6493,36024.0
2021-07-19 15:50:00,147.39,147.58,147.32,147.5,61469.0,143.6883,143.8735,143.6201,143.7955,61469.0
2021-07-19 15:55:00,147.51,147.6,147.42,147.6,95199.0,143.8053,143.893,143.7175,143.893,95199.0
2021-07-20 09:30:00,148.45,148.45,147.83,147.94,20125.0,144.7217,144.7217,144.1172,144.2245,20125.0
2021-07-20 09:35:00,148.17,148.19,147.84,148.11,4718.0,144.4487,144.4682,144.127,144.3902,4718.0
2021-07-20 09:40:00,148.03,148.23,148.03,148.08,6226.0,144.3122,144.5072,144.3122,144.361,6226.0
2021-07-20 09:45:00,148.01,148.37,147.98,148.28,32835.0,144.2927,144.6437,144.2635,144.5559,32835.0
2021-07-20 09:50:00,148.3,148.38,148.12,148.22,40431.0,144.5754,144.6534,144.4,144.4974,40431.0
2021-07-20 09:55:00,148.25,148.43,148.25,148.3,20530.0,144.5267,144.7022,144.5267,144.5754,20530.0
2021-07-20 10:00:00,148.34,148.64,148.31,148.55,25159.0,144.6144,144.9069,144.5852,144.8192,25159.0
2021-07-20 10:05:00,148.5,148.63,148.49,148.54,16349.0,144.7704,144.8972,144.7607,144.8094,16349.0
2021-07-20 10:10:00,148.58,148.62,148.53,148.58,11877.0,144.8484,144.8874,144.7997,144.8484,11877.0
2021-07-20 10:15:00,148.61,148.86,148.56,148.84,29612.0,144.8777,145.1214,144.8289,145.1019,29612.0
2021-07-20 10:20:00,148.85,148.91,148.82,148.84,14865.0,145.1116,145.1701,145.0824,145.1019,14865.0
2021-07-20 10:25:00,148.84,148.85,148.53,148.57,8149.0,145.1019,145.1116,144.7997,144.8387,8149.0
2021-07-20 10:30:00,148.55,148.75,148.54,148.7,20183.0,144.8192,145.0141,144.8094,144.9654,20183.0
2021-07-20 10:35:00,148.7,148.79,148.67,148.72,15886.0,144.9654,145.0531,144.9361,144.9849,15886.0
2021-07-20 10:40:00,148.74,148.96,148.71,148.93,53389.0,145.0044,145.2189,144.9751,145.1896,53389.0
2021-07-20 10:45:00,148.99,149.12,148.95,149.1,77974.0,145.2481,145.3748,145.2091,145.3553,77974.0
2021-07-20 10:50:00,149.1,149.17,149.04,149.1,15779.0,145.3553,145.4236,145.2969,145.3553,15779.0
2021-07-20 10:55:00,149.12,149.19,149.03,149.09,17503.0,145.3748,145.4431,145.2871,145.3456,17503.0
2021-07-20 11:00:00,149.11,149.2,149.1,149.17,12861.0,145.3651,145.4528,145.3553,145.4236,12861.0
2021-07-20 11:05:00,149.15,149.29,149.11,149.25,16521.0,145.4041,145.5406,145.3651,145.5016,16521.0
2021-07-20 11:10:00,149.26,149.29,149.2,149.23,14303.0,145.5113,145.5406,145.4528,145.4821,14303.0
2021-07-20 11:15:00,149.25,149.39,149.24,149.35,12872.0,145.5016,145.6381,145.4918,145.5991,12872.0
2021-07-20 11:20:00,149.35,149.48,149.32,149.45,5074.0,145.5991,145.7258,145.5698,145.6966,5074.0
2021-07-20 11:25:00,149.44,149.45,149.23,149.24,7867.0,145.6868,145.6966,145.4821,145.4918,7867.0
2021-07-20 11:30:00,149.24,149.24,149.12,149.15,4899.0,145.4918,145.4918,145.3748,145.4041,4899.0
2021-07-20 11:35:00,149.12,149.13,148.96,149.06,3806.0,145.3748,145.3846,145.2189,145.3164,3806.0
2021-07-20 11:40:00,149.06,149.13,149.03,149.1,11831.0,145.3164,145.3846,145.2871,145.3553,11831.0
2021-07-20 11:45:00,149.12,149.14,149.09,149.11,10886.0,145.3748,145.3943,145.3456,145.3651,10886.0
2021-07-20 11:50:00,149.11,149.28,149.08,149.24,9439.0,145.3651,145.5308,145.3359,145.4918,9439.0
2021-07-20 11:55:00,149.22,149.38,149.21,149.38,3582.0,145.4723,145.6283,145.4626,145.6283,3582.0
2021-07-20 12:00:00,149.38,149.45,149.29,149.4,9345.0,145.6283,145.6966,145.5406,145.6478,9345.0
2021-07-20 12:05:00,149.41,149.44,149.35,149.36,6033.0,145.6576,145.6868,145.5991,145.6088,6033.0
2021-07-20 12:10:00,149.4,149.43,149.39,149.42,5246.0,145.6478,145.6771,145.6381,145.6673,5246.0
2021-07-20 12:15:00,149.38,149.41,149.32,149.41,6501.0,145.6283,145.6576,145.5698,145.6576,6501.0
2021-07-20 12:20:00,149.41,149.42,149.35,149.4,4950.0,145.6576,145.6673,145.5991,145.6478,4950.0
2021-07-20 12:25:00,149.4,149.48,149.39,149.46,6312.0,145.6478,145.7258,145.6381,145.7063,6312.0
2021-07-20 12:30:00,149.47,149.52,149.47,149.51,8807.0,145.7161,145.7648,145.7161,145.7551,8807.0
2021-07-20 12:35:00,149.52,149.54,149.47,149.5,8213.0,145.7648,145.7843,145.7161,145.7453,8213.0
2021-07-20 12:40:00,149.49,149.52,149.41,149.52,3991.0,145.7356,145.7648,145.6576,145.7648,3991.0
2021-07-20 12:45:00,149.5,149.59,149.5,149.51,8811.0,145.7453,145.833,145.7453,145.7551,8811.0
2021-07-20 12:50:00,149.51,149.53,149.48,149.5,8296.0,145.7551,145.7745,145.7258,145.7453,8296.0
2021-07-20 12:55:00,149.5,149.68,149.48,149.68,40190.0,145.7453,145.9208,145.7258,145.9208,40190.0
2021-07-20 13:00:00,149.66,149.75,149.52,149.53,142890.0,145.9013,145.989,145.7648,145.7745,142890.0
2021-07-20 13:05:00,149.54,149.61,149.47,149.5,9112.0,145.7843,145.8525,145.7161,145.7453,9112.0
2021-07-20 13:10:00,149.48,149.62,149.47,149.58,57679.0,145.7258,145.8623,145.7161,145.8233,57679.0
2021-07-20 13:15:00,149.58,149.75,149.57,149.71,20097.0,145.8233,145.989,145.8135,145.95,20097.0
2021-07-20 13:20:00,149.71,149.79,149.64,149.7,41063.0,145.95,146.028,145.8818,145.9403,41063.0
2021-07-20 13:25:00,149.71,149.72,149.67,149.69,3468.0,145.95,145.9598,145.911,145.9305,3468.0
2021-07-20 13:30:00,149.71,149.71,149.64,149.7,7120.0,145.95,145.95,145.8818,145.9403,7120.0
2021-07-20 13:35:00,149.68,149.68,149.47,149.48,8062.0,145.9208,145.9208,145.7161,145.7258,8062.0
2021-07-20 13:40:00,149.48,149.51,149.39,149.4,4342.0,145.7258,145.7551,145.6381,145.6478,4342.0
2021-07-20 13:45:00,149.42,149.45,149.36,149.37,3778.0,145.6673,145.6966,145.6088,145.6186,3778.0
2021-07-20 13:50:00,149.4,149.48,149.37,149.46,2347.0,145.6478,145.7258,145.6186,145.7063,2347.0
2021-07-20 13:55:00,149.45,149.57,149.45,149.53,6118.0,145.6966,145.8135,145.6966,145.7745,6118.0
2021-07-20 14:00:00,149.56,149.62,149.56,149.6,8173.0,145.8038,145.8623,145.8038,145.8428,8173.0
2021-07-20 14:05:00,149.6,149.62,149.59,149.6,38153.0,145.8428,145.8623,145.833,145.8428,38153.0
2021-07-20 14:10:00,149.6,149.62,149.57,149.57,5604.0,145.8428,145.8623,145.8135,145.8135,5604.0
2021-07-20 14:15:00,149.56,149.63,149.56,149.59,14010.0,145.8038,145.872,145.8038,145.833,14010.0
2021-07-20 14:20:00,149.59,149.61,149.51,149.61,8266.0,145.833,145.8525,145.7551,145.8525,8266.0
2021-07-20 14:25:00,149.59,149.66,149.57,149.66,8207.0,145.833,145.9013,145.8135,145.9013,8207.0
2021-07-20 14:30:00,149.67,149.69,149.64,149.68,10685.0,145.911,145.9305,145.8818,145.9208,10685.0
2021-07-20 14:35:00,149.68,149.69,149.61,149.61,10861.0,145.9208,145.9305,145.8525,145.8525,10861.0
2021-07-20 14:40:00,149.6,149.65,149.55,149.64,5806.0,145.8428,145.8915,145.794,145.8818,5806.0
2021-07-20 14:45:00,149.65,149.67,149.56,149.65,7402.0,145.8915,145.911,145.8038,145.8915,7402.0
2021-07-20 14:50:00,149.65,151.25,149.63,149.7,26971.0,145.8915,147.4514,145.872,145.9403,26971.0
2021-07-20 14:55:00,149.68,149.83,149.65,149.76,9500.0,145.9208,146.067,145.8915,145.9988,9500.0
2021-07-20 15:00:00,149.77,149.8,149.74,149.79,7360.0,146.0085,146.0378,145.9793,146.028,7360.0
2021-07-20 15:05:00,149.8,149.86,149.77,149.78,11056.0,146.0378,146.0963,146.0085,146.0183,11056.0
2021-07-20 15:10:00,149.77,149.78,149.65,149.68,29374.0,146.0085,146.0183,145.8915,145.9208,29374.0
2021-07-20 15:15:00,149.69,149.7,149.56,149.6,11813.0,145.9305,145.9403,145.8038,145.8428,11813.0
2021-07-20 15:20:00,149.6,149.66,149.58,149.66,12003.0,145.8428,145.9013,145.8233,145.9013,12003.0
2021-07-20 15:25:00,149.67,149.67,149.49,149.5,10874.0,145.911,145.911,145.7356,145.7453,10874.0
2021-07-20 15:30:00,149.49,149.52,149.46,149.48,14600.0,145.7356,145.7648,145.7063,145.7258,14600.0
2021-07-20 15:35:00,149.5,149.51,149.43,149.48,11900.0,145.7453,145.7551,145.6771,145.7258,11900.0
2021-07-20 15:40:00,149.49,149.51,149.44,149.5,18044.0,145.7356,145.7551,145.6868,145.7453,18044.0
2021-07-20 15:45:00,149.49,149.51,149.4,149.49,33079.0,145.7356,145.7551,145.6478,145.7356,33079.0
2021-07-20 15:50:00,149.51,149.53,149.28,149.48,91158.0,145.7551,145.7745,145.5308,145.7258,91158.0
2021-07-20 15:55:00,149.48,149.49,149.27,149.3,97391.0,145.7258,145.7356,145.5211,145.5503,97391.0
2021-07-21 09:30:00,149.49,149.91,148.63,148.69,21353.0,145.7356,146.145,144.8972,144.9556,21353.0
2021-07-21 09:35:00,148.62,148.7,148.25,148.5,11271.0,144.8874,144.9654,144.5267,144.7704,11271.0
2021-07-21 09:40:00,148.5,148.58,148.39,148.43,13290.0,144.7704,144.8484,144.6632,144.7022,13290.0
2021-07-21 09:45:00,148.43,148.44,148.28,148.28,6862.0,144.7022,144.7119,144.5559,144.5559,6862.0
2021-07-21 09:50:00,148.28,148.28,147.97,148.02,12035.0,144.5559,144.5559,144.2537,144.3025,12035.0
2021-07-21 09:55:00,148.07,148.21,147.86,148.21,12108.0,144.3512,144.4877,144.1465,144.4877,12108.0
2021-07-21 10:00:00,148.17,148.31,148.15,148.25,15460.0,144.4487,144.5852,144.4292,144.5267,15460.0
2021-07-21 10:05:00,148.26,148.27,148.09,148.26,7714.0,144.5364,144.5462,144.3707,144.5364,7714.0
2021-07-21 10:10:00,148.25,148.34,147.82,147.89,17249.0,144.5267,144.6144,144.1075,144.1757,17249.0
2021-07-21 10:15:00,147.89,147.92,147.63,147.67,11502.0,144.1757,144.205,143.9223,143.9613,11502.0
2021-07-21 10:20:00,147.69,147.79,147.6,147.76,37524.0,143.9808,144.0782,143.893,144.049,37524.0
2021-07-21 10:25:00,147.77,147.88,147.69,147.83,11011.0,144.0588,144.166,143.9808,144.1172,11011.0
2021-07-21 10:30:00,147.82,148.0,147.8,147.86,23241.0,144.1075,144.283,144.088,144.1465,23241.0
2021-07-21 10:35:00,147.86,148.08,147.8,147.97,11838.0,144.1465,144.361,144.088,144.2537,11838.0
2021-07-21 10:40:00,148.0,148.02,147.9,147.95,5355.0,144.283,144.3025,144.1855,144.2342,5355.0
2021-07-21 10:45:00,147.93,148.26,147.91,148.22,14408.0,144.2147,144.5364,144.1952,144.4974,14408.0
2021-07-21 10:50:00,148.21,148.32,148.14,148.24,9233.0,144.4877,144.5949,144.4195,144.5169,9233.0
2021-07-21 10:55:00,148.2,148.42,148.19,148.41,8586.0,144.478,144.6924,144.4682,144.6827,8586.0
2021-07-21 11:00:00,148.42,148.48,148.31,148.31,10841.0,144.6924,144.7509,144.5852,144.5852,10841.0
2021-07-21 11:05:00,148.35,148.36,148.13,148.25,25697.0,144.6242,144.6339,144.4097,144.5267,25697.0
2021-07-21 11:10:00,148.25,148.4,148.21,148.21,9332.0,144.5267,144.6729,144.4877,144.4877,9332.0
2021-07-21 11:15:00,148.24,148.43,148.21,148.41,49355.0,144.5169,144.7022,144.4877,144.6827,49355.0
2021-07-21 11:20:00,148.42,148.51,148.27,148.44,63363.0,144.6924,144.7802,144.5462,144.7119,63363.0
2021-07-21 11:25:00,148.46,148.54,148.41,148.48,13856.0,144.7314,144.8094,144.6827,144.7509,13856.0
2021-07-21 11:30:00,148.53,148.62,148.47,148.6,13545.0,144.7997,144.8874,144.7412,144.8679,13545.0
2021-07-21 11:35:00,148.61,148.8,148.51,148.72,9134.0,144.8777,145.0629,144.7802,144.9849,9134.0
2021-07-21 11:40:00,148.74,148.82,148.73,148.75,7907.0,145.0044,145.0824,144.9946,145.0141,7907.0
2021-07-21 11:45:00,148.79,148.91,148.78,148.88,7683.0,145.0531,145.1701,145.0434,145.1409,7683.0
2021-07-21 11:50:00,148.87,148.98,148.8,148.81,10140.0,145.1311,145.2384,145.0629,145.0726,10140.0
2021-07-21 11:55:00,148.81,148.91,148.79,148.91,7647.0,145.0726,145.1701,145.0531,145.1701,7647.0
2021-07-21 12:00:00,148.91,148.91,148.81,148.88,5865.0,145.1701,145.1701,145.0726,145.1409,5865.0
2021-07-21 12:05:00,148.89,148.91,148.81,148.84,6075.0,145.1506,145.1701,145.0726,145.1019,6075.0
2021-07-21 12:10:00,148.82,148.84,148.74,148.76,6570.0,145.0824,145.1019,145.0044,145.0239,6570.0
2021-07-21 12:15:00,148.75,148.88,148.73,148.86,5590.0,145.0141,145.1409,144.9946,145.1214,5590.0
2021-07-21 12:20:00,148.84,148.86,148.77,148.77,5775.0,145.1019,145.1214,145.0336,145.0336,5775.0
2021-07-21 12:25:00,148.78,148.8,148.72,148.75,8090.0,145.0434,145.0629,144.9849,145.0141,8090.0
2021-07-21 12:30:00,148.74,148.83,148.73,148.77,29466.0,145.0044,145.0921,144.9946,145.0336,29466.0
2021-07-21 12:35:00,148.76,148.9,148.75,148.8,11144.0,145.0239,145.1604,145.0141,145.0629,11144.0
2021-07-21 12:40:00,148.79,148.83,148.75,148.78,8695.0,145.0531,145.0921,145.0141,145.0434,8695.0
2021-07-21 12:45:00,148.75,148.77,148.63,148.67,9271.0,145.0141,145.0336,144.8972,144.9361,9271.0
2021-07-21 12:50:00,148.66,148.73,148.6,148.66,14647.0,144.9264,144.9946,144.8679,144.9264,14647.0
2021-07-21 12:55:00,148.65,148.68,148.51,148.54,5634.0,144.9166,144.9459,144.7802,144.8094,5634.0
2021-07-21 13:00:00,148.55,148.61,148.46,148.57,10367.0,144.8192,144.8777,144.7314,144.8387,10367.0
2021-07-21 13:05:00,148.55,148.56,148.45,148.45,5572.0,144.8192,144.8289,144.7217,144.7217,5572.0
2021-07-21 13:10:00,148.47,148.55,148.44,148.44,6376.0,144.7412,144.8192,144.7119,144.7119,6376.0
2021-07-21 13:15:00,148.45,148.5,148.41,148.46,7531.0,144.7217,144.7704,144.6827,144.7314,7531.0
2021-07-21 13:20:00,148.44,148.53,148.44,148.53,20162.0,144.7119,144.7997,144.7119,144.7997,20162.0
2021-07-21 13:25:00,148.55,148.55,148.48,148.51,12657.0,144.8192,144.8192,144.7509,144.7802,12657.0
2021-07-21 13:30:00,148.52,148.57,148.5,148.53,7604.0,144.7899,144.8387,144.7704,144.7997,7604.0
2021-07-21 13:35:00,148.51,148.53,148.47,148.53,10029.0,144.7802,144.7997,144.7412,144.7997,10029.0
2021-07-21 13:40:00,148.5,148.57,148.5,148.55,7732.0,144.7704,144.8387,144.7704,144.8192,7732.0
2021-07-21 13:45:00,148.55,148.63,148.54,148.63,16810.0,144.8192,144.8972,144.8094,144.8972,16810.0
2021-07-21 13:50:00,148.63,148.73,148.63,148.68,7723.0,144.8972,144.9946,144.8972,144.9459,7723.0
2021-07-21 13:55:00,148.68,148.73,148.65,148.73,7043.0,144.9459,144.9946,144.9166,144.9946,7043.0
2021-07-21 14:00:00,148.76,148.78,148.71,148.75,8464.0,145.0239,145.0434,144.9751,145.0141,8464.0
2021-07-21 14:05:00,148.73,148.79,148.69,148.7,8946.0,144.9946,145.0531,144.9556,144.9654,8946.0
2021-07-21 14:10:00,148.71,148.75,148.69,148.75,4847.0,144.9751,145.0141,144.9556,145.0141,4847.0
2021-07-21 14:15:00,148.77,148.78,148.72,148.74,5795.0,145.0336,145.0434,144.9849,145.0044,5795.0
2021-07-21 14:20:00,148.74,148.82,148.73,148.81,7517.0,145.0044,145.0824,144.9946,145.0726,7517.0
2021-07-21 14:25:00,148.81,148.83,148.74,148.78,5635.0,145.0726,145.0921,145.0044,145.0434,5635.0
2021-07-21 14:30:00,148.77,148.79,148.74,148.77,6867.0,145.0336,145.0531,145.0044,145.0336,6867.0
2021-07-21 14:35:00,148.77,148.87,148.77,148.87,7618.0,145.0336,145.1311,145.0336,145.1311,7618.0
2021-07-21 14:40:00,148.87,148.92,148.85,148.86,7292.0,145.1311,145.1799,145.1116,145.1214,7292.0
2021-07-21 14:45:00,148.86,148.86,148.73,148.78,8340.0,145.1214,145.1214,144.9946,145.0434,8340.0
2021-07-21 14:50:00,148.77,148.84,148.77,148.84,8027.0,145.0336,145.1019,145.0336,145.1019,8027.0
2021-07-21 14:55:00,148.84,148.84,148.76,148.79,7906.0,145.1019,145.1019,145.0239,145.0531,7906.0
2021-07-21 15:00:00,148.79,148.93,148.79,148.89,10840.0,145.0531,145.1896,145.0531,145.1506,10840.0
2021-07-21 15:05:00,148.9,148.92,148.79,148.85,24371.0,145.1604,145.1799,145.0531,145.1116,24371.0
2021-07-21 15:10:00,148.83,148.89,148.78,148.8,39719.0,145.0921,145.1506,145.0434,145.0629,39719.0
2021-07-21 15:15:00,148.82,148.86,148.8,148.83,22627.0,145.0824,145.1214,145.0629,145.0921,22627.0
2021-07-21 15:20:00,148.82,148.84,148.78,148.8,13835.0,145.0824,145.1019,145.0434,145.0629,13835.0
2021-07-21 15:25:00,148.81,148.83,148.77,148.82,8615.0,145.0726,145.0921,145.0336,145.0824,8615.0
2021-07-21 15:30:00,148.83,148.89,148.79,148.83,20421.0,145.0921,145.1506,145.0531,145.0921,20421.0
2021-07-21 15:35:00,148.84,148.89,148.82,148.84,32093.0,145.1019,145.1506,145.0824,145.1019,32093.0
2021-07-21 15:40:00,148.85,148.86,148.79,148.81,30000.0,145.1116,145.1214,145.0531,145.0726,30000.0
2021-07-21 15:45:00,148.81,148.82,148.67,148.73,44709.0,145.0726,145.0824,144.9361,144.9946,44709.0
2021-07-21 15:50:00,148.68,148.8,148.64,148.8,115389.0,144.9459,145.0629,144.9069,145.0629,115389.0
2021-07-21 15:55:00,148.8,148.97,148.74,148.94,230046.0,145.0629,145.2286,145.0044,145.1994,230046.0
2021-07-22 09:30:00,149.71,150.06,149.71,149.89,23166.0,145.95,146.2912,145.95,146.1255,23166.0
2021-07-22 09:35:00,149.74,149.74,149.37,149.53,5758.0,145.9793,145.9793,145.6186,145.7745,5758.0
2021-07-22 09:40:00,149.53,149.68,149.15,149.16,13674.0,145.7745,145.9208,145.4041,145.4138,13674.0
2021-07-22 09:45:00,149.12,149.12,148.67,148.74,12924.0,145.3748,145.3748,144.9361,145.0044,12924.0
2021-07-22 09:50:00,148.84,149.13,148.73,149.1,5170.0,145.1019,145.3846,144.9946,145.3553,5170.0
2021-07-22 09:55:00,149.11,149.45,149.07,149.28,7141.0,145.3651,145.6966,145.3261,145.5308,7141.0
2021-07-22 10:00:00,149.26,149.33,149.16,149.16,9723.0,145.5113,145.5796,145.4138,145.4138,9723.0
2021-07-22 10:05:00,149.12,149.25,149.09,149.2,21119.0,145.3748,145.5016,145.3456,145.4528,21119.0
2021-07-22 10:10:00,149.19,149.22,149.02,149.04,52432.0,145.4431,145.4723,145.2774,145.2969,52432.0
2021-07-22 10:15:00,149.1,149.26,149.08,149.13,7874.0,145.3553,145.5113,145.3359,145.3846,7874.0
2021-07-22 10:20:00,149.16,149.3,149.1,149.3,11490.0,145.4138,145.5503,145.3553,145.5503,11490.0
2021-07-22 10:25:00,149.26,149.53,149.24,149.38,21738.0,145.5113,145.7745,145.4918,145.6283,21738.0
2021-07-22 10:30:00,149.35,149.42,149.32,149.34,5521.0,145.5991,145.6673,145.5698,145.5893,5521.0
2021-07-22 10:35:00,149.34,149.34,149.15,149.26,12754.0,145.5893,145.5893,145.4041,145.5113,12754.0
2021-07-22 10:40:00,149.26,149.4,149.26,149.33,8899.0,145.5113,145.6478,145.5113,145.5796,8899.0
2021-07-22 10:45:00,149.35,149.52,149.32,149.52,17138.0,145.5991,145.7648,145.5698,145.7648,17138.0
2021-07-22 10:50:00,149.52,149.62,149.46,149.6,12295.0,145.7648,145.8623,145.7063,145.8428,12295.0
2021-07-22 10:55:00,149.6,149.62,149.54,149.57,4426.0,145.8428,145.8623,145.7843,145.8135,4426.0
2021-07-22 11:00:00,149.53,149.57,149.46,149.47,5890.0,145.7745,145.8135,145.7063,145.7161,5890.0
2021-07-22 11:05:00,149.46,149.49,149.39,149.49,21437.0,145.7063,145.7356,145.6381,145.7356,21437.0
2021-07-22 11:10:00,149.49,149.66,149.49,149.6,8859.0,145.7356,145.9013,145.7356,145.8428,8859.0
2021-07-22 11:15:00,149.61,149.74,149.59,149.72,3984.0,145.8525,145.9793,145.833,145.9598,3984.0
2021-07-22 11:20:00,149.74,149.8,149.55,149.68,23357.0,145.9793,146.0378,145.794,145.9208,23357.0
2021-07-22 11:25:00,149.67,149.67,149.45,149.47,21219.0,145.911,145.911,145.6966,145.7161,21219.0
2021-07-22 11:30:00,149.47,149.57,149.28,149.31,35143.0,145.7161,145.8135,145.5308,145.5601,35143.0
2021-07-22 11:35:00,149.33,149.39,149.22,149.28,67456.0,145.5796,145.6381,145.4723,145.5308,67456.0
2021-07-22 11:40:00,149.31,149.38,149.27,149.28,11854.0,145.5601,145.6283,145.5211,145.5308,11854.0
2021-07-22 11:45:00,149.29,149.46,149.28,149.34,20754.0,145.5406,145.7063,145.5308,145.5893,20754.0
2021-07-22 11:50:00,149.36,149.39,149.26,149.28,9107.0,145.6088,145.6381,145.5113,145.5308,9107.0
2021-07-22 11:55:00,149.31,149.33,149.25,149.31,12059.0,145.5601,145.5796,145.5016,145.5601,12059.0
2021-07-22 12:00:00,149.31,149.34,149.19,149.19,11283.0,145.5601,145.5893,145.4431,145.4431,11283.0
2021-07-22 12:05:00,149.21,149.28,149.15,149.16,5390.0,145.4626,145.5308,145.4041,145.4138,5390.0
2021-07-22 12:10:00,149.18,149.29,149.18,149.27,8212.0,145.4333,145.5406,145.4333,145.5211,8212.0
2021-07-22 12:15:00,149.28,149.3,149.25,149.27,6440.0,145.5308,145.5503,145.5016,145.5211,6440.0
2021-07-22 12:20:00,149.27,149.29,149.21,149.27,9181.0,145.5211,145.5406,145.4626,145.5211,9181.0
2021-07-22 12:25:00,149.25,149.52,149.25,149.49,11832.0,145.5016,145.7648,145.5016,145.7356,11832.0
2021-07-22 12:30:00,149.5,149.62,149.47,149.61,4454.0,145.7453,145.8623,145.7161,145.8525,4454.0
2021-07-22 12:35:00,149.63,149.63,149.52,149.6,24286.0,145.872,145.872,145.7648,145.8428,24286.0
2021-07-22 12:40:00,149.6,149.62,149.47,149.53,9122.0,145.8428,145.8623,145.7161,145.7745,9122.0
2021-07-22 12:45:00,149.55,149.62,149.52,149.59,23228.0,145.794,145.8623,145.7648,145.833,23228.0
2021-07-22 12:50:00,149.58,149.64,149.58,149.59,12504.0,145.8233,145.8818,145.8233,145.833,12504.0
2021-07-22 12:55:00,149.6,149.87,149.58,149.87,23870.0,145.8428,146.106,145.8233,146.106,23870.0
2021-07-22 13:00:00,149.88,149.9,149.82,149.9,24931.0,146.1158,146.1353,146.0573,146.1353,24931.0
2021-07-22 13:05:00,149.88,149.92,149.84,149.86,12188.0,146.1158,146.1548,146.0768,146.0963,12188.0
2021-07-22 13:10:00,149.87,149.89,149.84,149.87,8147.0,146.106,146.1255,146.0768,146.106,8147.0
2021-07-22 13:15:00,149.86,150.1,149.85,150.1,26400.0,146.0963,146.3302,146.0865,146.3302,26400.0
2021-07-22 13:20:00,150.08,150.16,150.06,150.14,12274.0,146.3107,146.3887,146.2912,146.3692,12274.0
2021-07-22 13:25:00,150.14,150.16,150.07,150.14,6403.0,146.3692,146.3887,146.301,146.3692,6403.0
2021-07-22 13:30:00,150.14,150.15,150.09,150.14,9238.0,146.3692,146.379,146.3205,146.3692,9238.0
2021-07-22 13:35:00,150.14,150.18,150.07,150.17,21372.0,146.3692,146.4082,146.301,146.3985,21372.0
2021-07-22 13:40:00,150.17,150.28,150.16,150.27,11715.0,146.3985,146.5057,146.3887,146.496,11715.0
2021-07-22 13:45:00,150.26,150.29,150.21,150.29,14487.0,146.4862,146.5155,146.4375,146.5155,14487.0
2021-07-22 13:50:00,150.27,150.35,150.25,150.3,48907.0,146.496,146.574,146.4765,146.5252,48907.0
2021-07-22 13:55:00,150.3,150.34,150.25,150.3,215822.0,146.5252,146.5642,146.4765,146.5252,215822.0
2021-07-22 14:00:00,150.3,150.48,150.29,150.45,16641.0,146.5252,146.7007,146.5155,146.6714,16641.0
2021-07-22 14:05:00,150.47,150.47,150.36,150.38,4848.0,146.6909,146.6909,146.5837,146.6032,4848.0
2021-07-22 14:10:00,150.38,150.48,150.37,150.47,9872.0,146.6032,146.7007,146.5935,146.6909,9872.0
2021-07-22 14:15:00,150.47,150.5,150.4,150.4,6453.0,146.6909,146.7202,146.6227,146.6227,6453.0
2021-07-22 14:20:00,150.4,150.41,150.31,150.31,11720.0,146.6227,146.6324,146.535,146.535,11720.0
2021-07-22 14:25:00,150.3,150.35,150.2,150.2,19209.0,146.5252,146.574,146.4277,146.4277,19209.0
2021-07-22 14:30:00,150.2,150.28,150.19,150.26,7013.0,146.4277,146.5057,146.418,146.4862,7013.0
2021-07-22 14:35:00,150.25,150.25,150.13,150.21,5115.0,146.4765,146.4765,146.3595,146.4375,5115.0
2021-07-22 14:40:00,150.22,150.27,150.19,150.27,6988.0,146.4472,146.496,146.418,146.496,6988.0
2021-07-22 14:45:00,150.27,150.29,150.2,150.23,12065.0,146.496,146.5155,146.4277,146.457,12065.0
2021-07-22 14:50:00,150.23,150.23,150.15,150.22,3880.0,146.457,146.457,146.379,146.4472,3880.0
2021-07-22 14:55:00,150.21,150.29,150.2,150.25,17267.0,146.4375,146.5155,146.4277,146.4765,17267.0
2021-07-22 15:00:00,150.27,150.36,150.26,150.35,2985.0,146.496,146.5837,146.4862,146.574,2985.0
2021-07-22 15:05:00,150.35,150.37,150.32,150.36,5249.0,146.574,146.5935,146.5447,146.5837,5249.0
2021-07-22 15:10:00,150.36,150.4,150.33,150.34,15623.0,146.5837,146.6227,146.5545,146.5642,15623.0
2021-07-22 15:15:00,150.33,150.33,150.29,150.29,6568.0,146.5545,146.5545,146.5155,146.5155,6568.0
2021-07-22 15:20:00,150.27,150.3,150.24,150.26,6666.0,146.496,146.5252,146.4667,146.4862,6666.0
2021-07-22 15:25:00,150.28,150.36,150.28,150.33,10920.0,146.5057,146.5837,146.5057,146.5545,10920.0
2021-07-22 15:30:00,150.32,150.36,150.26,150.31,11911.0,146.5447,146.5837,146.4862,146.535,11911.0
2021-07-22 15:35:00,150.31,150.34,150.24,150.31,8275.0,146.535,146.5642,146.4667,146.535,8275.0
2021-07-22 15:40:00,150.31,150.32,150.27,150.28,13819.0,146.535,146.5447,146.496,146.5057,13819.0
2021-07-22 15:45:00,150.3,150.33,150.24,150.28,21247.0,146.5252,146.5545,146.4667,146.5057,21247.0
2021-07-22 15:50:00,150.3,150.33,150.22,150.31,36745.0,146.5252,146.5545,146.4472,146.535,36745.0
2021-07-22 15:55:00,150.3,150.35,150.19,150.31,136913.0,146.5252,146.574,146.418,146.535,136913.0
2021-07-23 09:30:00,150.59,150.83,150.53,150.61,16883.0,146.8079,147.0419,146.7494,146.8274,16883.0
2021-07-23 09:35:00,150.58,150.7,150.52,150.52,5281.0,146.7982,146.9152,146.7397,146.7397,5281.0
2021-07-23 09:40:00,150.66,150.74,150.43,150.51,8974.0,146.8762,146.9542,146.6519,146.7299,8974.0
2021-07-23 09:45:00,150.53,150.89,150.48,150.78,29028.0,146.7494,147.1004,146.7007,146.9932,29028.0
2021-07-23 09:50:00,150.78,151.18,150.78,151.06,15536.0,146.9932,147.3831,146.9932,147.2661,15536.0
2021-07-23 09:55:00,151.08,151.19,150.92,151.1,15466.0,147.2856,147.3929,147.1296,147.3051,15466.0
2021-07-23 10:00:00,151.1,151.19,150.98,151.05,26138.0,147.3051,147.3929,147.1881,147.2564,26138.0
2021-07-23 10:05:00,150.98,151.15,150.98,151.03,14432.0,147.1881,147.3539,147.1881,147.2369,14432.0
2021-07-23 10:10:00,151.04,151.04,150.73,150.74,32268.0,147.2466,147.2466,146.9444,146.9542,32268.0
2021-07-23 10:15:00,150.75,150.88,150.73,150.83,38231.0,146.9639,147.0906,146.9444,147.0419,38231.0
2021-07-23 10:20:00,150.84,150.97,150.78,150.96,19917.0,147.0516,147.1784,146.9932,147.1686,19917.0
2021-07-23 10:25:00,150.97,150.99,150.9,150.94,10960.0,147.1784,147.1979,147.1101,147.1491,10960.0
2021-07-23 10:30:00,150.94,151.01,150.92,150.92,13877.0,147.1491,147.2174,147.1296,147.1296,13877.0
2021-07-23 10:35:00,150.94,151.09,150.91,151.0,12322.0,147.1491,147.2954,147.1199,147.2076,12322.0
2021-07-23 10:40:00,150.98,151.09,150.98,151.06,26139.0,147.1881,147.2954,147.1881,147.2661,26139.0
2021-07-23 10:45:00,151.05,151.09,150.95,151.0,7091.0,147.2564,147.2954,147.1589,147.2076,7091.0
2021-07-23 10:50:00,151.02,151.18,151.01,151.1,29521.0,147.2271,147.3831,147.2174,147.3051,29521.0
2021-07-23 10:55:00,151.1,151.15,151.02,151.12,20680.0,147.3051,147.3539,147.2271,147.3246,20680.0
2021-07-23 11:00:00,151.11,151.19,151.06,151.17,9267.0,147.3149,147.3929,147.2661,147.3734,9267.0
2021-07-23 11:05:00,151.15,151.32,151.12,151.25,24959.0,147.3539,147.5196,147.3246,147.4514,24959.0
2021-07-23 11:10:00,151.27,151.49,151.26,151.41,41271.0,147.4708,147.6853,147.4611,147.6073,41271.0
2021-07-23 11:15:00,151.4,151.58,151.37,151.47,26094.0,147.5976,147.7731,147.5683,147.6658,26094.0
2021-07-23 11:20:00,151.48,151.6,151.41,151.6,40876.0,147.6756,147.7926,147.6073,147.7926,40876.0
2021-07-23 11:25:00,151.59,151.64,151.45,151.59,40917.0,147.7828,147.8316,147.6463,147.7828,40917.0
2021-07-23 11:30:00,151.6,151.66,151.52,151.53,26982.0,147.7926,147.8511,147.7146,147.7243,26982.0
2021-07-23 11:35:00,151.58,151.62,151.53,151.61,23134.0,147.7731,147.8121,147.7243,147.8023,23134.0
2021-07-23 11:40:00,151.61,151.64,151.52,151.52,14013.0,147.8023,147.8316,147.7146,147.7146,14013.0
2021-07-23 11:45:00,151.5,151.65,151.5,151.65,10437.0,147.6951,147.8413,147.6951,147.8413,10437.0
2021-07-23 11:50:00,151.64,151.65,151.58,151.6,12617.0,147.8316,147.8413,147.7731,147.7926,12617.0
2021-07-23 11:55:00,151.62,151.68,151.5,151.5,8015.0,147.8121,147.8706,147.6951,147.6951,8015.0
2021-07-23 12:00:00,151.51,151.58,151.47,151.58,87762.0,147.7048,147.7731,147.6658,147.7731,87762.0
2021-07-23 12:05:00,151.57,151.68,151.49,151.6,138163.0,147.7633,147.8706,147.6853,147.7926,138163.0
2021-07-23 12:10:00,151.64,151.75,151.62,151.66,14482.0,147.8316,147.9388,147.8121,147.8511,14482.0
2021-07-23 12:15:00,151.66,151.72,151.64,151.68,8096.0,147.8511,147.9095,147.8316,147.8706,8096.0
2021-07-23 12:20:00,151.69,151.69,151.63,151.65,10335.0,147.8803,147.8803,147.8218,147.8413,10335.0
2021-07-23 12:25:00,151.66,151.67,151.59,151.67,7987.0,147.8511,147.8608,147.7828,147.8608,7987.0
2021-07-23 12:30:00,151.66,151.68,151.59,151.6,33157.0,147.8511,147.8706,147.7828,147.7926,33157.0
2021-07-23 12:35:00,151.65,151.73,151.62,151.72,36329.0,147.8413,147.9193,147.8121,147.9095,36329.0
2021-07-23 12:40:00,151.71,151.77,151.69,151.77,16685.0,147.8998,147.9583,147.8803,147.9583,16685.0
2021-07-23 12:45:00,151.75,151.83,151.7,151.77,31267.0,147.9388,148.0168,147.89,147.9583,31267.0
2021-07-23 12:50:00,151.8,151.81,151.75,151.79,3119.0,147.9875,147.9973,147.9388,147.9778,3119.0
2021-07-23 12:55:00,151.81,151.9,151.79,151.88,20428.0,147.9973,148.085,147.9778,148.0655,20428.0
2021-07-23 13:00:00,151.88,151.95,151.85,151.92,17629.0,148.0655,148.1338,148.0363,148.1045,17629.0
2021-07-23 13:05:00,151.93,152.05,151.93,152.04,12404.0,148.1143,148.2313,148.1143,148.2215,12404.0
2021-07-23 13:10:00,152.05,152.2,152.05,152.2,7864.0,148.2313,148.3775,148.2313,148.3775,7864.0
2021-07-23 13:15:00,152.19,152.22,152.14,152.22,9618.0,148.3677,148.397,148.319,148.397,9618.0
2021-07-23 13:20:00,152.22,152.24,152.15,152.22,6863.0,148.397,148.4165,148.3287,148.397,6863.0
2021-07-23 13:25:00,152.22,152.23,152.06,152.09,28580.0,148.397,148.4067,148.241,148.2703,28580.0
2021-07-23 13:30:00,152.08,152.15,152.07,152.12,8068.0,148.2605,148.3287,148.2508,148.2995,8068.0
2021-07-23 13:35:00,152.1,152.15,152.04,152.12,7895.0,148.28,148.3287,148.2215,148.2995,7895.0
2021-07-23 13:40:00,152.13,152.13,152.04,152.1,5035.0,148.3092,148.3092,148.2215,148.28,5035.0
2021-07-23 13:45:00,152.1,152.12,152.08,152.09,4385.0,148.28,148.2995,148.2605,148.2703,4385.0
2021-07-23 13:50:00,152.08,152.1,152.02,152.06,6015.0,148.2605,148.28,148.202,148.241,6015.0
2021-07-23 13:55:00,152.08,152.12,152.04,152.07,7052.0,148.2605,148.2995,148.2215,148.2508,7052.0
2021-07-23 14:00:00,152.06,152.07,151.92,151.92,16626.0,148.241,148.2508,148.1045,148.1045,16626.0
2021-07-23 14:05:00,151.93,152.04,151.87,152.03,14774.0,148.1143,148.2215,148.0558,148.2118,14774.0
2021-07-23 14:10:00,152.01,152.02,151.98,152.01,8335.0,148.1923,148.202,148.163,148.1923,8335.0
2021-07-23 14:15:00,152.0,152.12,152.0,152.03,13297.0,148.1825,148.2995,148.1825,148.2118,13297.0
2021-07-23 14:20:00,152.02,152.07,151.99,151.99,12223.0,148.202,148.2508,148.1728,148.1728,12223.0
2021-07-23 14:25:00,151.99,152.08,151.98,152.08,8790.0,148.1728,148.2605,148.163,148.2605,8790.0
2021-07-23 14:30:00,152.09,152.09,152.02,152.09,9500.0,148.2703,148.2703,148.202,148.2703,9500.0
2021-07-23 14:35:00,152.11,152.11,151.97,152.01,23516.0,148.2898,148.2898,148.1533,148.1923,23516.0
2021-07-23 14:40:00,152.0,152.0,151.94,151.94,3329.0,148.1825,148.1825,148.124,148.124,3329.0
2021-07-23 14:45:00,151.95,152.0,151.95,151.95,3198.0,148.1338,148.1825,148.1338,148.1338,3198.0
2021-07-23 14:50:00,151.94,151.97,151.9,151.92,3503.0,148.124,148.1533,148.085,148.1045,3503.0
2021-07-23 14:55:00,151.92,151.98,151.88,151.89,6696.0,148.1045,148.163,148.0655,148.0753,6696.0
2021-07-23 15:00:00,151.93,151.93,151.82,151.84,3256.0,148.1143,148.1143,148.007,148.0265,3256.0
2021-07-23 15:05:00,151.84,151.89,151.83,151.88,4986.0,148.0265,148.0753,148.0168,148.0655,4986.0
2021-07-23 15:10:00,151.88,152.0,151.86,151.97,74677.0,148.0655,148.1825,148.046,148.1533,74677.0
2021-07-23 15:15:00,152.0,152.09,151.99,152.03,29120.0,148.1825,148.2703,148.1728,148.2118,29120.0
2021-07-23 15:20:00,152.05,152.17,151.98,152.13,11388.0,148.2313,148.3482,148.163,148.3092,11388.0
2021-07-23 15:25:00,152.12,152.22,152.07,152.22,14434.0,148.2995,148.397,148.2508,148.397,14434.0
2021-07-23 15:30:00,152.21,152.22,152.14,152.2,20671.0,148.3872,148.397,148.319,148.3775,20671.0
2021-07-23 15:35:00,152.21,152.27,152.15,152.2,27724.0,148.3872,148.4457,148.3287,148.3775,27724.0
2021-07-23 15:40:00,152.2,152.2,152.15,152.18,25922.0,148.3775,148.3775,148.3287,148.358,25922.0
2021-07-23 15:45:00,152.17,152.22,152.14,152.18,28812.0,148.3482,148.397,148.319,148.358,28812.0
2021-07-23 15:50:00,152.19,152.31,152.17,152.29,64058.0,148.3677,148.4847,148.3482,148.4652,64058.0
2021-07-23 15:55:00,152.29,152.41,152.24,152.3,80580.0,148.4652,148.5822,148.4165,148.475,80580.0
2021-07-26 09:30:00,151.73,152.17,151.51,151.9,38063.0,147.9193,148.3482,147.7048,148.085,38063.0
2021-07-26 09:35:00,151.9,152.17,151.83,151.83,5657.0,148.085,148.3482,148.0168,148.0168,5657.0
2021-07-26 09:40:00,151.8,151.91,151.73,151.9,1546.0,147.9875,148.0948,147.9193,148.085,1546.0
2021-07-26 09:45:00,151.83,151.83,151.48,151.58,5434.0,148.0168,148.0168,147.6756,147.7731,5434.0
2021-07-26 09:50:00,151.58,151.58,151.22,151.22,8859.0,147.7731,147.7731,147.4221,147.4221,8859.0
2021-07-26 09:55:00,151.22,151.28,151.14,151.19,7147.0,147.4221,147.4806,147.3441,147.3929,7147.0
2021-07-26 10:00:00,151.28,151.29,151.09,151.09,3542.0,147.4806,147.4903,147.2954,147.2954,3542.0
2021-07-26 10:05:00,150.99,150.99,150.75,150.75,5817.0,147.1979,147.1979,146.9639,146.9639,5817.0
2021-07-26 10:10:00,150.78,150.86,150.48,150.56,6783.0,146.9932,147.0711,146.7007,146.7787,6783.0
2021-07-26 10:15:00,150.58,150.6,150.25,150.25,3997.0,146.7982,146.8177,146.4765,146.4765,3997.0
2021-07-26 10:20:00,150.23,150.24,149.91,150.01,21520.0,146.457,146.4667,146.145,146.2425,21520.0
2021-07-26 10:25:00,150.05,150.06,149.77,149.92,3522.0,146.2815,146.2912,146.0085,146.1548,3522.0
2021-07-26 10:30:00,149.86,150.21,149.81,150.18,10846.0,146.0963,146.4375,146.0475,146.4082,10846.0
2021-07-26 10:35:00,150.2,150.34,150.2,150.25,4506.0,146.4277,146.5642,146.4277,146.4765,4506.0
2021-07-26 10:40:00,150.35,150.35,149.88,149.88,5502.0,146.574,146.574,146.1158,146.1158,5502.0
2021-07-26 10:45:00,149.9,150.16,149.8,150.12,18287.0,146.1353,146.3887,146.0378,146.3497,18287.0
2021-07-26 10:50:00,150.1,150.27,150.04,150.25,5159.0,146.3302,146.496,146.2717,146.4765,5159.0
2021-07-26 10:55:00,150.23,150.55,150.23,150.44,4329.0,146.457,146.7689,146.457,146.6617,4329.0
2021-07-26 11:00:00,150.47,150.53,150.36,150.42,6549.0,146.6909,146.7494,146.5837,146.6422,6549.0
2021-07-26 11:05:00,150.43,150.68,150.43,150.66,5890.0,146.6519,146.8957,146.6519,146.8762,5890.0
2021-07-26 11:10:00,150.69,150.79,150.63,150.79,3123.0,146.9054,147.0029,146.8469,147.0029,3123.0
2021-07-26 11:15:00,150.72,150.72,150.63,150.71,5663.0,146.9347,146.9347,146.8469,146.9249,5663.0
2021-07-26 11:20:00,150.67,150.81,150.65,150.77,2697.0,146.8859,147.0224,146.8664,146.9834,2697.0
2021-07-26 11:25:00,150.78,150.85,150.68,150.8,7222.0,146.9932,147.0614,146.8957,147.0127,7222.0
2021-07-26 11:30:00,150.74,150.82,150.7,150.81,8450.0,146.9542,147.0322,146.9152,147.0224,8450.0
2021-07-26 11:35:00,150.81,150.83,150.69,150.72,5557.0,147.0224,147.0419,146.9054,146.9347,5557.0
2021-07-26 11:40:00,150.78,150.79,150.67,150.68,4772.0,146.9932,147.0029,146.8859,146.8957,4772.0
2021-07-26 11:45:00,150.67,150.67,150.56,150.59,10337.0,146.8859,146.8859,146.7787,146.8079,10337.0
2021-07-26 11:50:00,150.55,150.57,150.44,150.47,34271.0,146.7689,146.7884,146.6617,146.6909,34271.0
2021-07-26 11:55:00,150.43,150.52,150.43,150.45,35877.0,146.6519,146.7397,146.6519,146.6714,35877.0
2021-07-26 12:00:00,150.45,150.48,150.36,150.39,35821.0,146.6714,146.7007,146.5837,146.6129,35821.0
2021-07-26 12:05:00,150.38,150.47,150.35,150.41,31537.0,146.6032,146.6909,146.574,146.6324,31537.0
2021-07-26 12:10:00,150.42,150.42,150.25,150.26,11804.0,146.6422,146.6422,146.4765,146.4862,11804.0
2021-07-26 12:15:00,150.24,150.33,150.22,150.24,34085.0,146.4667,146.5545,146.4472,146.4667,34085.0
2021-07-26 12:20:00,150.22,150.25,150.08,150.08,23219.0,146.4472,146.4765,146.3107,146.3107,23219.0
2021-07-26 12:25:00,150.08,150.14,150.04,150.09,21453.0,146.3107,146.3692,146.2717,146.3205,21453.0
2021-07-26 12:30:00,150.09,150.09,149.99,150.02,10811.0,146.3205,146.3205,146.223,146.2522,10811.0
2021-07-26 12:35:00,150.01,150.01,149.89,149.89,9765.0,146.2425,146.2425,146.1255,146.1255,9765.0
2021-07-26 12:40:00,149.9,149.92,149.85,149.92,2901.0,146.1353,146.1548,146.0865,146.1548,2901.0
2021-07-26 12:45:00,149.92,149.92,149.83,149.86,3159.0,146.1548,146.1548,146.067,146.0963,3159.0
2021-07-26 12:50:00,149.9,150.03,149.9,149.99,7481.0,146.1353,146.262,146.1353,146.223,7481.0
2021-07-26 12:55:00,150.0,150.0,149.89,149.99,4936.0,146.2327,146.2327,146.1255,146.223,4936.0
2021-07-26 13:00:00,149.96,150.12,149.95,150.08,6676.0,146.1937,146.3497,146.184,146.3107,6676.0
2021-07-26 13:05:00,150.13,150.13,150.05,150.07,20751.0,146.3595,146.3595,146.2815,146.301,20751.0
2021-07-26 13:10:00,150.09,150.16,150.0,150.05,17503.0,146.3205,146.3887,146.2327,146.2815,17503.0
2021-07-26 13:15:00,150.04,150.1,150.01,150.06,10784.0,146.2717,146.3302,146.2425,146.2912,10784.0
2021-07-26 13:20:00,150.06,150.06,149.92,149.96,12835.0,146.2912,146.2912,146.1548,146.1937,12835.0
2021-07-26 13:25:00,149.95,150.03,149.88,150.03,8422.0,146.184,146.262,146.1158,146.262,8422.0
2021-07-26 13:30:00,150.02,150.07,149.97,150.04,6880.0,146.2522,146.301,146.2035,146.2717,6880.0
2021-07-26 13:35:00,150.02,150.08,150.01,150.08,5439.0,146.2522,146.3107,146.2425,146.3107,5439.0
2021-07-26 13:40:00,150.09,150.19,150.08,150.13,9172.0,146.3205,146.418,146.3107,146.3595,9172.0
2021-07-26 13:45:00,150.14,150.16,150.07,150.14,45031.0,146.3692,146.3887,146.301,146.3692,45031.0
2021-07-26 13:50:00,150.13,150.13,149.99,150.06,34642.0,146.3595,146.3595,146.223,146.2912,34642.0
2021-07-26 13:55:00,150.06,150.06,149.97,150.01,10932.0,146.2912,146.2912,146.2035,146.2425,10932.0
2021-07-26 14:00:00,150.01,150.06,149.96,150.04,10996.0,146.2425,146.2912,146.1937,146.2717,10996.0
2021-07-26 14:05:00,150.04,150.05,149.98,150.02,29194.0,146.2717,146.2815,146.2132,146.2522,29194.0
2021-07-26 14:10:00,150.02,150.05,149.99,149.99,16834.0,146.2522,146.2815,146.223,146.223,16834.0
2021-07-26 14:15:00,149.98,150.02,149.96,149.97,7607.0,146.2132,146.2522,146.1937,146.2035,7607.0
2021-07-26 14:20:00,149.98,150.04,149.97,150.0,7641.0,146.2132,146.2717,146.2035,146.2327,7641.0
2021-07-26 14:25:00,150.0,150.18,149.99,150.11,11278.0,146.2327,146.4082,146.223,146.34,11278.0
2021-07-26 14:30:00,150.13,150.29,150.08,150.27,7653.0,146.3595,146.5155,146.3107,146.496,7653.0
2021-07-26 14:35:00,150.26,150.26,150.2,150.25,5937.0,146.4862,146.4862,146.4277,146.4765,5937.0
2021-07-26 14:40:00,150.25,150.3,150.2,150.22,10204.0,146.4765,146.5252,146.4277,146.4472,10204.0
2021-07-26 14:45:00,150.22,150.24,150.17,150.19,5323.0,146.4472,146.4667,146.3985,146.418,5323.0
2021-07-26 14:50:00,150.22,150.27,150.19,150.19,6507.0,146.4472,146.496,146.418,146.418,6507.0
2021-07-26 14:55:00,150.18,150.26,150.17,150.19,5053.0,146.4082,146.4862,146.3985,146.418,5053.0
2021-07-26 15:00:00,150.19,150.28,150.18,150.24,11260.0,146.418,146.5057,146.4082,146.4667,11260.0
2021-07-26 15:05:00,150.22,150.27,150.21,150.23,5520.0,146.4472,146.496,146.4375,146.457,5520.0
2021-07-26 15:10:00,150.22,150.31,150.21,150.22,8044.0,146.4472,146.535,146.4375,146.4472,8044.0
2021-07-26 15:15:00,150.23,150.25,150.2,150.21,3899.0,146.457,146.4765,146.4277,146.4375,3899.0
2021-07-26 15:20:00,150.21,150.38,150.21,150.36,14167.0,146.4375,146.6032,146.4375,146.5837,14167.0
2021-07-26 15:25:00,150.37,150.45,150.35,150.4,45935.0,146.5935,146.6714,146.574,146.6227,45935.0
2021-07-26 15:30:00,150.39,150.4,150.29,150.33,16091.0,146.6129,146.6227,146.5155,146.5545,16091.0
2021-07-26 15:35:00,150.34,150.43,150.28,150.29,19753.0,146.5642,146.6519,146.5057,146.5155,19753.0
2021-07-26 15:40:00,150.29,150.33,150.26,150.29,18669.0,146.5155,146.5545,146.4862,146.5155,18669.0
2021-07-26 15:45:00,150.3,150.32,150.25,150.25,20407.0,146.5252,146.5447,146.4765,146.4765,20407.0
2021-07-26 15:50:00,150.25,150.38,150.14,150.36,71068.0,146.4765,146.6032,146.3692,146.5837,71068.0
2021-07-26 15:55:00,150.34,150.4,150.2,150.25,86132.0,146.5642,146.6227,146.4277,146.4765,86132.0
2021-07-27 09:30:00,149.29,149.75,149.29,149.38,34415.0,145.5406,145.989,145.5406,145.6283,34415.0
2021-07-27 09:35:00,149.33,149.43,149.09,149.18,8684.0,145.5796,145.6771,145.3456,145.4333,8684.0
2021-07-27 09:40:00,149.17,149.26,148.89,149.02,24597.0,145.4236,145.5113,145.1506,145.2774,24597.0
2021-07-27 09:45:00,149.0,149.15,148.95,149.15,38893.0,145.2579,145.4041,145.2091,145.4041,38893.0
2021-07-27 09:50:00,149.18,149.54,149.11,149.48,10504.0,145.4333,145.7843,145.3651,145.7258,10504.0
2021-07-27 09:55:00,149.48,149.51,149.3,149.36,39632.0,145.7258,145.7551,145.5503,145.6088,39632.0
2021-07-27 10:00:00,149.35,149.46,149.26,149.32,46085.0,145.5991,145.7063,145.5113,145.5698,46085.0
2021-07-27 10:05:00,149.32,149.35,149.02,149.02,42135.0,145.5698,145.5991,145.2774,145.2774,42135.0
2021-07-27 10:10:00,149.03,149.1,148.86,148.88,12392.0,145.2871,145.3553,145.1214,145.1409,12392.0
2021-07-27 10:15:00,148.88,149.05,148.87,149.04,10622.0,145.1409,145.3066,145.1311,145.2969,10622.0
2021-07-27 10:20:00,149.04,149.22,148.94,149.07,22944.0,145.2969,145.4723,145.1994,145.3261,22944.0
2021-07-27 10:25:00,149.06,149.22,149.02,149.16,16961.0,145.3164,145.4723,145.2774,145.4138,16961.0
2021-07-27 10:30:00,149.18,149.24,149.04,149.15,7888.0,145.4333,145.4918,145.2969,145.4041,7888.0
2021-07-27 10:35:00,149.17,149.39,149.15,149.19,19105.0,145.4236,145.6381,145.4041,145.4431,19105.0
2021-07-27 10:40:00,149.17,149.37,149.15,149.23,16551.0,145.4236,145.6186,145.4041,145.4821,16551.0
2021-07-27 10:45:00,149.24,149.39,149.2,149.34,13656.0,145.4918,145.6381,145.4528,145.5893,13656.0
2021-07-27 10:50:00,149.35,149.47,149.3,149.36,36043.0,145.5991,145.7161,145.5503,145.6088,36043.0
2021-07-27 10:55:00,149.39,149.59,149.33,149.38,61986.0,145.6381,145.833,145.5796,145.6283,61986.0
2021-07-27 11:00:00,149.36,149.45,149.29,149.34,39384.0,145.6088,145.6966,145.5406,145.5893,39384.0
2021-07-27 11:05:00,149.36,149.4,149.27,149.31,14074.0,145.6088,145.6478,145.5211,145.5601,14074.0
2021-07-27 11:10:00,149.34,149.4,149.31,149.36,9832.0,145.5893,145.6478,145.5601,145.6088,9832.0
2021-07-27 11:15:00,149.38,149.38,149.21,149.24,7374.0,145.6283,145.6283,145.4626,145.4918,7374.0
2021-07-27 11:20:00,149.23,149.36,149.17,149.34,7382.0,145.4821,145.6088,145.4236,145.5893,7382.0
2021-07-27 11:25:00,149.3,149.32,149.04,149.22,7111.0,145.5503,145.5698,145.2969,145.4723,7111.0
2021-07-27 11:30:00,149.25,149.25,149.04,149.04,6898.0,145.5016,145.5016,145.2969,145.2969,6898.0
2021-07-27 11:35:00,149.07,149.24,149.01,149.14,7139.0,145.3261,145.4918,145.2676,145.3943,7139.0
2021-07-27 11:40:00,149.19,149.38,149.19,149.35,6836.0,145.4431,145.6283,145.4431,145.5991,6836.0
2021-07-27 11:45:00,149.38,149.39,149.32,149.36,15437.0,145.6283,145.6381,145.5698,145.6088,15437.0
2021-07-27 11:50:00,149.37,149.43,149.31,149.39,40407.0,145.6186,145.6771,145.5601,145.6381,40407.0
2021-07-27 11:55:00,149.39,149.43,149.33,149.38,18815.0,145.6381,145.6771,145.5796,145.6283,18815.0
2021-07-27 12:00:00,149.35,149.43,149.23,149.41,9467.0,145.5991,145.6771,145.4821,145.6576,9467.0
2021-07-27 12:05:00,149.41,149.63,149.37,149.56,29386.0,145.6576,145.872,145.6186,145.8038,29386.0
2021-07-27 12:10:00,149.69,149.75,149.63,149.74,16609.0,145.9305,145.989,145.872,145.9793,16609.0
2021-07-27 12:15:00,149.75,149.84,149.67,149.72,10130.0,145.989,146.0768,145.911,145.9598,10130.0
2021-07-27 12:20:00,149.72,149.83,149.71,149.74,5759.0,145.9598,146.067,145.95,145.9793,5759.0
2021-07-27 12:25:00,149.72,149.76,149.64,149.71,2237.0,145.9598,145.9988,145.8818,145.95,2237.0
2021-07-27 12:30:00,149.71,149.8,149.68,149.68,5598.0,145.95,146.0378,145.9208,145.9208,5598.0
2021-07-27 12:35:00,149.73,149.85,149.72,149.78,4305.0,145.9695,146.0865,145.9598,146.0183,4305.0
2021-07-27 12:40:00,149.81,149.91,149.77,149.86,6800.0,146.0475,146.145,146.0085,146.0963,6800.0
2021-07-27 12:45:00,149.85,149.85,149.68,149.68,3771.0,146.0865,146.0865,145.9208,145.9208,3771.0
2021-07-27 12:50:00,149.67,149.74,149.62,149.63,4223.0,145.911,145.9793,145.8623,145.872,4223.0
2021-07-27 12:55:00,149.62,149.68,149.58,149.64,5651.0,145.8623,145.9208,145.8233,145.8818,5651.0
2021-07-27 13:00:00,149.62,149.67,149.57,149.57,5996.0,145.8623,145.911,145.8135,145.8135,5996.0
2021-07-27 13:05:00,149.59,149.68,149.56,149.64,5037.0,145.833,145.9208,145.8038,145.8818,5037.0
2021-07-27 13:10:00,149.63,149.69,149.54,149.55,6085.0,145.872,145.9305,145.7843,145.794,6085.0
2021-07-27 13:15:00,149.58,149.6,149.48,149.54,4872.0,145.8233,145.8428,145.7258,145.7843,4872.0
2021-07-27 13:20:00,149.61,149.61,149.43,149.53,5000.0,145.8525,145.8525,145.6771,145.7745,5000.0
2021-07-27 13:25:00,149.53,149.56,149.47,149.53,6743.0,145.7745,145.8038,145.7161,145.7745,6743.0
2021-07-27 13:30:00,149.53,149.55,149.36,149.45,6823.0,145.7745,145.794,145.6088,145.6966,6823.0
2021-07-27 13:35:00,149.46,149.54,149.45,149.5,4976.0,145.7063,145.7843,145.6966,145.7453,4976.0
2021-07-27 13:40:00,149.5,149.52,149.36,149.43,5187.0,145.7453,145.7648,145.6088,145.6771,5187.0
2021-07-27 13:45:00,149.44,149.59,149.4,149.55,11326.0,145.6868,145.833,145.6478,145.794,11326.0
2021-07-27 13:50:00,149.48,149.5,149.42,149.46,5406.0,145.7258,145.7453,145.6673,145.7063,5406.0
2021-07-27 13:55:00,149.46,149.54,149.43,149.48,6505.0,145.7063,145.7843,145.6771,145.7258,6505.0
2021-07-27 14:00:00,149.46,149.56,149.4,149.43,6481.0,145.7063,145.8038,145.6478,145.6771,6481.0
2021-07-27 14:05:00,149.42,149.51,149.4,149.5,4602.0,145.6673,145.7551,145.6478,145.7453,4602.0
2021-07-27 14:10:00,149.56,149.57,149.46,149.51,14387.0,145.8038,145.8135,145.7063,145.7551,14387.0
2021-07-27 14:15:00,149.53,149.64,149.46,149.5,50633.0,145.7745,145.8818,145.7063,145.7453,50633.0
2021-07-27 14:20:00,149.5,149.6,149.47,149.47,29831.0,145.7453,145.8428,145.7161,145.7161,29831.0
2021-07-27 14:25:00,149.49,149.53,149.42,149.46,5392.0,145.7356,145.7745,145.6673,145.7063,5392.0
2021-07-27 14:30:00,149.45,149.53,149.44,149.48,7035.0,145.6966,145.7745,145.6868,145.7258,7035.0
2021-07-27 14:35:00,149.5,149.54,149.48,149.49,13790.0,145.7453,145.7843,145.7258,145.7356,13790.0
2021-07-27 14:40:00,149.52,149.53,149.47,149.5,13282.0,145.7648,145.7745,145.7161,145.7453,13282.0
2021-07-27 14:45:00,149.5,149.58,149.48,149.56,46907.0,145.7453,145.8233,145.7258,145.8038,46907.0
2021-07-27 14:50:00,149.56,149.68,149.51,149.6,53769.0,145.8038,145.9208,145.7551,145.8428,53769.0
2021-07-27 14:55:00,149.6,149.64,149.6,149.63,17055.0,145.8428,145.8818,145.8428,145.872,17055.0
2021-07-27 15:00:00,149.64,149.66,149.58,149.58,20242.0,145.8818,145.9013,145.8233,145.8233,20242.0
2021-07-27 15:05:00,149.58,149.68,149.58,149.66,12900.0,145.8233,145.9208,145.8233,145.9013,12900.0
2021-07-27 15:10:00,149.66,149.66,149.59,149.66,6693.0,145.9013,145.9013,145.833,145.9013,6693.0
2021-07-27 15:15:00,149.66,149.7,149.61,149.68,11937.0,145.9013,145.9403,145.8525,145.9208,11937.0
2021-07-27 15:20:00,149.69,149.7,149.62,149.64,13410.0,145.9305,145.9403,145.8623,145.8818,13410.0
2021-07-27 15:25:00,149.64,149.7,149.62,149.69,7846.0,145.8818,145.9403,145.8623,145.9305,7846.0
2021-07-27 15:30:00,149.7,149.82,149.65,149.75,19690.0,145.9403,146.0573,145.8915,145.989,19690.0
2021-07-27 15:35:00,149.75,149.8,149.69,149.75,9153.0,145.989,146.0378,145.9305,145.989,9153.0
2021-07-27 15:40:00,149.74,149.81,149.74,149.8,17284.0,145.9793,146.0475,145.9793,146.0378,17284.0
2021-07-27 15:45:00,149.79,149.84,149.71,149.78,28026.0,146.028,146.0768,145.95,146.0183,28026.0
2021-07-27 15:50:00,149.81,149.88,149.75,149.8,63367.0,146.0475,146.1158,145.989,146.0378,63367.0
2021-07-27 15:55:00,149.84,150.0,149.75,150.0,114437.0,146.0768,146.2327,145.989,146.2327,114437.0
2021-07-28 09:30:00,150.0,150.15,149.69,149.81,16286.0,146.2327,146.379,145.9305,146.0475,16286.0
2021-07-28 09:35:00,150.02,150.17,149.5,149.64,20538.0,146.2522,146.3985,145.7453,145.8818,20538.0
2021-07-28 09:40:00,149.84,150.28,149.84,150.15,23309.0,146.0768,146.5057,146.0768,146.379,23309.0
2021-07-28 09:45:00,150.13,150.55,150.11,150.41,52032.0,146.3595,146.7689,146.34,146.6324,52032.0
2021-07-28 09:50:00,150.47,150.63,150.32,150.62,79829.0,146.6909,146.8469,146.5447,146.8372,79829.0
2021-07-28 09:55:00,150.56,150.81,150.56,150.76,16065.0,146.7787,147.0224,146.7787,146.9737,16065.0
2021-07-28 10:00:00,150.79,150.79,150.54,150.68,36446.0,147.0029,147.0029,146.7592,146.8957,36446.0
2021-07-28 10:05:00,150.71,150.74,150.55,150.7,12118.0,146.9249,146.9542,146.7689,146.9152,12118.0
2021-07-28 10:10:00,150.72,150.75,150.59,150.7,25500.0,146.9347,146.9639,146.8079,146.9152,25500.0
2021-07-28 10:15:00,150.71,150.96,150.67,150.93,87450.0,146.9249,147.1686,146.8859,147.1394,87450.0
2021-07-28 10:20:00,150.91,151.09,150.83,151.06,52785.0,147.1199,147.2954,147.0419,147.2661,52785.0
2021-07-28 10:25:00,151.05,151.21,150.98,151.13,32830.0,147.2564,147.4124,147.1881,147.3344,32830.0
2021-07-28 10:30:00,151.09,151.2,151.0,151.19,50304.0,147.2954,147.4026,147.2076,147.3929,50304.0
2021-07-28 10:35:00,151.19,151.39,151.18,151.36,31720.0,147.3929,147.5878,147.3831,147.5586,31720.0
2021-07-28 10:40:00,151.32,151.38,151.1,151.11,23465.0,147.5196,147.5781,147.3051,147.3149,23465.0
2021-07-28 10:45:00,151.13,151.35,151.11,151.31,6640.0,147.3344,147.5488,147.3149,147.5098,6640.0
2021-07-28 10:50:00,151.27,151.38,151.24,151.28,25488.0,147.4708,147.5781,147.4416,147.4806,25488.0
2021-07-28 10:55:00,151.31,151.39,151.28,151.39,60262.0,147.5098,147.5878,147.4806,147.5878,60262.0
2021-07-28 11:00:00,151.4,151.5,151.24,151.47,30006.0,147.5976,147.6951,147.4416,147.6658,30006.0
2021-07-28 11:05:00,151.47,151.52,151.39,151.5,11059.0,147.6658,147.7146,147.5878,147.6951,11059.0
2021-07-28 11:10:00,151.5,151.51,151.29,151.42,17287.0,147.6951,147.7048,147.4903,147.6171,17287.0
2021-07-28 11:15:00,151.38,151.52,151.38,151.51,7646.0,147.5781,147.7146,147.5781,147.7048,7646.0
2021-07-28 11:20:00,151.5,151.52,151.34,151.36,10657.0,147.6951,147.7146,147.5391,147.5586,10657.0
2021-07-28 11:25:00,151.28,151.48,151.28,151.44,6601.0,147.4806,147.6756,147.4806,147.6366,6601.0
2021-07-28 11:30:00,151.44,151.56,151.31,151.49,17109.0,147.6366,147.7536,147.5098,147.6853,17109.0
2021-07-28 11:35:00,151.48,151.57,151.47,151.49,3230.0,147.6756,147.7633,147.6658,147.6853,3230.0
2021-07-28 11:40:00,151.49,151.53,151.44,151.47,4155.0,147.6853,147.7243,147.6366,147.6658,4155.0
2021-07-28 11:45:00,151.51,151.6,151.4,151.43,6664.0,147.7048,147.7926,147.5976,147.6268,6664.0
2021-07-28 11:50:00,151.46,151.47,151.39,151.45,7164.0,147.6561,147.6658,147.5878,147.6463,7164.0
2021-07-28 11:55:00,151.42,151.62,151.4,151.53,5967.0,147.6171,147.8121,147.5976,147.7243,5967.0
2021-07-28 12:00:00,151.53,151.53,151.43,151.45,4599.0,147.7243,147.7243,147.6268,147.6463,4599.0
2021-07-28 12:05:00,151.45,151.51,151.38,151.45,5413.0,147.6463,147.7048,147.5781,147.6463,5413.0
2021-07-28 12:10:00,151.46,151.53,151.4,151.49,4750.0,147.6561,147.7243,147.5976,147.6853,4750.0
2021-07-28 12:15:00,151.49,151.52,151.44,151.47,3949.0,147.6853,147.7146,147.6366,147.6658,3949.0
2021-07-28 12:20:00,151.45,151.67,151.44,151.6,17200.0,147.6463,147.8608,147.6366,147.7926,17200.0
2021-07-28 12:25:00,151.63,151.68,151.57,151.63,12386.0,147.8218,147.8706,147.7633,147.8218,12386.0
2021-07-28 12:30:00,151.59,151.61,151.49,151.5,3590.0,147.7828,147.8023,147.6853,147.6951,3590.0
2021-07-28 12:35:00,151.53,151.6,151.5,151.54,3822.0,147.7243,147.7926,147.6951,147.7341,3822.0
2021-07-28 12:40:00,151.54,151.54,151.36,151.36,7432.0,147.7341,147.7341,147.5586,147.5586,7432.0
2021-07-28 12:45:00,151.38,151.48,151.36,151.45,7259.0,147.5781,147.6756,147.5586,147.6463,7259.0
2021-07-28 12:50:00,151.46,151.6,151.46,151.53,7682.0,147.6561,147.7926,147.6561,147.7243,7682.0
2021-07-28 12:55:00,151.54,151.62,151.46,151.61,5420.0,147.7341,147.8121,147.6561,147.8023,5420.0
2021-07-28 13:00:00,151.62,151.73,151.58,151.61,67932.0,147.8121,147.9193,147.7731,147.8023,67932.0
2021-07-28 13:05:00,151.65,151.67,151.49,151.52,3926.0,147.8413,147.8608,147.6853,147.7146,3926.0
2021-07-28 13:10:00,151.52,151.56,151.49,151.51,3234.0,147.7146,147.7536,147.6853,147.7048,3234.0
2021-07-28 13:15:00,151.5,151.52,151.44,151.44,3346.0,147.6951,147.7146,147.6366,147.6366,3346.0
2021-07-28 13:20:00,151.44,151.55,151.42,151.55,1039.0,147.6366,147.7438,147.6171,147.7438,1039.0
2021-07-28 13:25:00,151.54,151.61,151.49,151.5,6798.0,147.7341,147.8023,147.6853,147.6951,6798.0
2021-07-28 13:30:00,151.49,151.49,151.36,151.37,3520.0,147.6853,147.6853,147.5586,147.5683,3520.0
2021-07-28 13:35:00,151.33,151.39,151.3,151.34,6250.0,147.5293,147.5878,147.5001,147.5391,6250.0
2021-07-28 13:40:00,151.37,151.45,151.32,151.32,25787.0,147.5683,147.6463,147.5196,147.5196,25787.0
2021-07-28 13:45:00,151.33,151.42,151.33,151.38,4052.0,147.5293,147.6171,147.5293,147.5781,4052.0
2021-07-28 13:50:00,151.37,151.45,151.28,151.31,10059.0,147.5683,147.6463,147.4806,147.5098,10059.0
2021-07-28 13:55:00,151.32,151.51,151.26,151.45,10725.0,147.5196,147.7048,147.4611,147.6463,10725.0
2021-07-28 14:00:00,151.38,151.47,151.1,151.43,16523.0,147.5781,147.6658,147.3051,147.6268,16523.0
2021-07-28 14:05:00,151.43,151.55,151.33,151.53,24260.0,147.6268,147.7438,147.5293,147.7243,24260.0
2021-07-28 14:10:00,151.58,151.75,151.58,151.69,37582.0,147.7731,147.9388,147.7731,147.8803,37582.0
2021-07-28 14:15:00,151.68,151.72,151.66,151.71,17508.0,147.8706,147.9095,147.8511,147.8998,17508.0
2021-07-28 14:20:00,151.69,151.85,151.64,151.85,8954.0,147.8803,148.0363,147.8316,148.0363,8954.0
2021-07-28 14:25:00,151.8,151.81,151.69,151.7,8037.0,147.9875,147.9973,147.8803,147.89,8037.0
2021-07-28 14:30:00,151.7,151.76,151.66,151.7,10510.0,147.89,147.9485,147.8511,147.89,10510.0
2021-07-28 14:35:00,151.7,151.83,151.57,151.82,7963.0,147.89,148.0168,147.7633,148.007,7963.0
2021-07-28 14:40:00,151.78,151.89,151.75,151.85,16025.0,147.968,148.0753,147.9388,148.0363,16025.0
2021-07-28 14:45:00,151.87,151.93,151.83,151.92,12289.0,148.0558,148.1143,148.0168,148.1045,12289.0
2021-07-28 14:50:00,151.92,151.97,151.75,151.77,13099.0,148.1045,148.1533,147.9388,147.9583,13099.0
2021-07-28 14:55:00,151.8,151.86,151.8,151.85,5306.0,147.9875,148.046,147.9875,148.0363,5306.0
2021-07-28 15:00:00,151.84,151.89,151.67,151.67,9603.0,148.0265,148.0753,147.8608,147.8608,9603.0
2021-07-28 15:05:00,151.71,151.74,151.65,151.72,4430.0,147.8998,147.929,147.8413,147.9095,4430.0
2021-07-28 15:10:00,151.74,151.82,151.71,151.82,8308.0,147.929,148.007,147.8998,148.007,8308.0
2021-07-28 15:15:00,151.84,151.92,151.77,151.86,15221.0,148.0265,148.1045,147.9583,148.046,15221.0
2021-07-28 15:20:00,151.86,151.87,151.8,151.85,10162.0,148.046,148.0558,147.9875,148.0363,10162.0
2021-07-28 15:25:00,151.86,151.88,151.81,151.83,11311.0,148.046,148.0655,147.9973,148.0168,11311.0
2021-07-28 15:30:00,151.84,151.9,151.73,151.75,16093.0,148.0265,148.085,147.9193,147.9388,16093.0
2021-07-28 15:35:00,151.74,151.78,151.66,151.66,16708.0,147.929,147.968,147.8511,147.8511,16708.0
2021-07-28 15:40:00,151.67,151.75,151.67,151.71,38410.0,147.8608,147.9388,147.8608,147.8998,38410.0
2021-07-28 15:45:00,151.7,151.8,151.66,151.76,27243.0,147.89,147.9875,147.8511,147.9485,27243.0
2021-07-28 15:50:00,151.76,151.79,151.62,151.67,41288.0,147.9485,147.9778,147.8121,147.8608,41288.0
2021-07-28 15:55:00,151.69,151.7,151.43,151.47,85976.0,147.8803,147.89,147.6268,147.6658,85976.0
2021-07-29 09:30:00,151.99,152.07,151.42,151.94,18832.0,148.1728,148.2508,147.6171,148.124,18832.0
2021-07-29 09:35:00,152.0,152.29,151.93,151.94,16749.0,148.1825,148.4652,148.1143,148.124,16749.0
2021-07-29 09:40:00,151.94,151.97,151.69,151.74,5074.0,148.124,148.1533,147.8803,147.929,5074.0
2021-07-29 09:45:00,151.71,152.1,151.71,152.0,9968.0,147.8998,148.28,147.8998,148.1825,9968.0
2021-07-29 09:50:00,152.01,152.26,151.89,152.26,42194.0,148.1923,148.436,148.0753,148.436,42194.0
2021-07-29 09:55:00,152.28,152.41,152.21,152.39,18158.0,148.4555,148.5822,148.3872,148.5627,18158.0
2021-07-29 10:00:00,152.43,152.53,152.31,152.43,25775.0,148.6017,148.6992,148.4847,148.6017,25775.0
2021-07-29 10:05:00,152.42,152.63,152.42,152.53,17131.0,148.592,148.7967,148.592,148.6992,17131.0
2021-07-29 10:10:00,152.47,152.63,152.45,152.63,5487.0,148.6407,148.7967,148.6212,148.7967,5487.0
2021-07-29 10:15:00,152.65,152.71,152.48,152.59,20381.0,148.8162,148.8747,148.6505,148.7577,20381.0
2021-07-29 10:20:00,152.53,152.74,152.49,152.71,8429.0,148.6992,148.9039,148.6602,148.8747,8429.0
2021-07-29 10:25:00,152.71,152.8,152.62,152.66,22549.0,148.8747,148.9624,148.7869,148.8259,22549.0
2021-07-29 10:30:00,152.65,152.69,152.59,152.65,6712.0,148.8162,148.8552,148.7577,148.8162,6712.0
2021-07-29 10:35:00,152.66,152.68,152.61,152.67,8728.0,148.8259,148.8454,148.7772,148.8357,8728.0
2021-07-29 10:40:00,152.69,152.94,152.69,152.91,19157.0,148.8552,149.0989,148.8552,149.0697,19157.0
2021-07-29 10:45:00,152.94,153.24,152.93,153.22,10003.0,149.0989,149.3914,149.0892,149.3719,10003.0
2021-07-29 10:50:00,153.24,153.46,153.23,153.24,7695.0,149.3914,149.6058,149.3816,149.3914,7695.0
2021-07-29 10:55:00,153.26,153.29,153.12,153.19,7467.0,149.4109,149.4401,149.2744,149.3426,7467.0
2021-07-29 11:00:00,153.21,153.33,153.19,153.25,6011.0,149.3621,149.4791,149.3426,149.4011,6011.0
2021-07-29 11:05:00,153.18,153.18,152.92,152.95,2631.0,149.3329,149.3329,149.0794,149.1087,2631.0
2021-07-29 11:10:00,153.03,153.08,152.99,152.99,2798.0,149.1866,149.2354,149.1477,149.1477,2798.0
2021-07-29 11:15:00,153.01,153.15,152.98,153.01,5395.0,149.1671,149.3036,149.1379,149.1671,5395.0
2021-07-29 11:20:00,152.99,153.09,152.99,153.07,4432.0,149.1477,149.2451,149.1477,149.2256,4432.0
2021-07-29 11:25:00,153.05,153.09,153.04,153.06,3008.0,149.2061,149.2451,149.1964,149.2159,3008.0
2021-07-29 11:30:00,153.04,153.04,152.88,152.92,2886.0,149.1964,149.1964,149.0404,149.0794,2886.0
2021-07-29 11:35:00,152.96,152.96,152.83,152.83,1404.0,149.1184,149.1184,148.9917,148.9917,1404.0
2021-07-29 11:40:00,152.8,152.98,152.8,152.98,1559.0,148.9624,149.1379,148.9624,149.1379,1559.0
2021-07-29 11:45:00,153.0,153.08,153.0,153.02,5561.0,149.1574,149.2354,149.1574,149.1769,5561.0
2021-07-29 11:50:00,153.01,153.01,152.83,152.83,1471.0,149.1671,149.1671,148.9917,148.9917,1471.0
2021-07-29 11:55:00,152.83,152.9,152.76,152.9,1593.0,148.9917,149.0599,148.9234,149.0599,1593.0
2021-07-29 12:00:00,152.84,152.84,152.73,152.77,2300.0,149.0014,149.0014,148.8942,148.9332,2300.0
2021-07-29 12:05:00,152.78,152.78,152.7,152.7,2094.0,148.9429,148.9429,148.8649,148.8649,2094.0
2021-07-29 12:10:00,152.68,152.84,152.68,152.84,2269.0,148.8454,149.0014,148.8454,149.0014,2269.0
2021-07-29 12:15:00,152.84,152.9,152.82,152.87,3609.0,149.0014,149.0599,148.9819,149.0307,3609.0
2021-07-29 12:20:00,152.86,152.89,152.79,152.79,4372.0,149.0209,149.0502,148.9527,148.9527,4372.0
2021-07-29 12:25:00,152.82,152.82,152.7,152.7,608.0,148.9819,148.9819,148.8649,148.8649,608.0
2021-07-29 12:30:00,152.73,152.74,152.67,152.69,1300.0,148.8942,148.9039,148.8357,148.8552,1300.0
2021-07-29 12:35:00,152.71,152.84,152.69,152.79,3877.0,148.8747,149.0014,148.8552,148.9527,3877.0
2021-07-29 12:40:00,152.81,152.81,152.71,152.71,2164.0,148.9722,148.9722,148.8747,148.8747,2164.0
2021-07-29 12:45:00,152.78,152.79,152.71,152.78,1520.0,148.9429,148.9527,148.8747,148.9429,1520.0
2021-07-29 12:50:00,152.79,152.83,152.67,152.69,5312.0,148.9527,148.9917,148.8357,148.8552,5312.0
2021-07-29 12:55:00,152.71,152.71,152.64,152.64,2106.0,148.8747,148.8747,148.8064,148.8064,2106.0
2021-07-29 13:00:00,152.63,152.88,152.63,152.88,3820.0,148.7967,149.0404,148.7967,149.0404,3820.0
2021-07-29 13:05:00,152.87,152.87,152.76,152.77,3091.0,149.0307,149.0307,148.9234,148.9332,3091.0
2021-07-29 13:10:00,152.74,152.74,152.65,152.67,3540.0,148.9039,148.9039,148.8162,148.8357,3540.0
2021-07-29 13:15:00,152.65,152.65,152.55,152.57,1083.0,148.8162,148.8162,148.7187,148.7382,1083.0
2021-07-29 13:20:00,152.56,152.69,152.55,152.69,3374.0,148.7285,148.8552,148.7187,148.8552,3374.0
2021-07-29 13:25:00,152.67,152.79,152.62,152.78,5201.0,148.8357,148.9527,148.7869,148.9429,5201.0
2021-07-29 13:30:00,152.8,152.83,152.75,152.8,11914.0,148.9624,148.9917,148.9137,148.9624,11914.0
2021-07-29 13:35:00,152.83,152.84,152.79,152.84,16651.0,148.9917,149.0014,148.9527,149.0014,16651.0
2021-07-29 13:40:00,152.83,152.88,152.8,152.85,31170.0,148.9917,149.0404,148.9624,149.0112,31170.0
2021-07-29 13:45:00,152.83,152.84,152.76,152.78,12340.0,148.9917,149.0014,148.9234,148.9429,12340.0
2021-07-29 13:50:00,152.75,152.79,152.64,152.64,6959.0,148.9137,148.9527,148.8064,148.8064,6959.0
2021-07-29 13:55:00,152.64,152.65,152.4,152.48,5220.0,148.8064,148.8162,148.5725,148.6505,5220.0
2021-07-29 14:00:00,152.49,152.49,152.44,152.47,3543.0,148.6602,148.6602,148.6115,148.6407,3543.0
2021-07-29 14:05:00,152.48,152.5,152.42,152.5,3444.0,148.6505,148.67,148.592,148.67,3444.0
2021-07-29 14:10:00,152.53,152.59,152.51,152.59,1804.0,148.6992,148.7577,148.6797,148.7577,1804.0
2021-07-29 14:15:00,152.56,152.63,152.55,152.62,4074.0,148.7285,148.7967,148.7187,148.7869,4074.0
2021-07-29 14:20:00,152.61,152.63,152.55,152.56,4579.0,148.7772,148.7967,148.7187,148.7285,4579.0
2021-07-29 14:25:00,152.58,152.59,152.55,152.57,1403.0,148.7479,148.7577,148.7187,148.7382,1403.0
2021-07-29 14:30:00,152.64,152.64,152.57,152.58,12907.0,148.8064,148.8064,148.7382,148.7479,12907.0
2021-07-29 14:35:00,152.58,152.66,152.45,152.54,28570.0,148.7479,148.8259,148.6212,148.709,28570.0
2021-07-29 14:40:00,152.56,152.63,152.56,152.59,6683.0,148.7285,148.7967,148.7285,148.7577,6683.0
2021-07-29 14:45:00,152.61,152.66,152.6,152.66,4732.0,148.7772,148.8259,148.7674,148.8259,4732.0
2021-07-29 14:50:00,152.66,152.67,152.6,152.65,26052.0,148.8259,148.8357,148.7674,148.8162,26052.0
2021-07-29 14:55:00,152.67,152.69,152.62,152.67,10605.0,148.8357,148.8552,148.7869,148.8357,10605.0
2021-07-29 15:00:00,152.68,152.8,152.67,152.78,37734.0,148.8454,148.9624,148.8357,148.9429,37734.0
2021-07-29 15:05:00,152.75,152.76,152.68,152.73,12845.0,148.9137,148.9234,148.8454,148.8942,12845.0
2021-07-29 15:10:00,152.74,152.82,152.69,152.78,31038.0,148.9039,148.9819,148.8552,148.9429,31038.0
2021-07-29 15:15:00,152.78,152.94,152.78,152.84,32037.0,148.9429,149.0989,148.9429,149.0014,32037.0
2021-07-29 15:20:00,152.83,152.91,152.79,152.88,18505.0,148.9917,149.0697,148.9527,149.0404,18505.0
2021-07-29 15:25:00,152.86,152.92,152.83,152.86,13845.0,149.0209,149.0794,148.9917,149.0209,13845.0
2021-07-29 15:30:00,152.86,152.9,152.8,152.9,13302.0,149.0209,149.0599,148.9624,149.0599,13302.0
2021-07-29 15:35:00,152.91,152.91,152.82,152.9,15871.0,149.0697,149.0697,148.9819,149.0599,15871.0
2021-07-29 15:40:00,152.91,152.93,152.85,152.91,18240.0,149.0697,149.0892,149.0112,149.0697,18240.0
2021-07-29 15:45:00,152.91,152.94,152.79,152.82,23775.0,149.0697,149.0989,148.9527,148.9819,23775.0
2021-07-29 15:50:00,152.79,152.85,152.74,152.82,42782.0,148.9527,149.0112,148.9039,148.9819,42782.0
2021-07-29 15:55:00,152.81,152.81,152.64,152.67,52537.0,148.9722,148.9722,148.8064,148.8357,52537.0
2021-07-30 09:30:00,152.52,153.0,152.02,152.34,23417.0,148.6895,149.1574,148.202,148.514,23417.0
2021-07-30 09:35:00,152.33,152.34,152.12,152.31,12467.0,148.5042,148.514,148.2995,148.4847,12467.0
2021-07-30 09:40:00,152.29,152.62,152.21,152.41,39694.0,148.4652,148.7869,148.3872,148.5822,39694.0
2021-07-30 09:45:00,152.36,152.6,152.3,152.41,12098.0,148.5335,148.7674,148.475,148.5822,12098.0
2021-07-30 09:50:00,152.46,152.59,152.44,152.5,5195.0,148.631,148.7577,148.6115,148.67,5195.0
2021-07-30 09:55:00,152.55,152.67,152.43,152.51,4918.0,148.7187,148.8357,148.6017,148.6797,4918.0
2021-07-30 10:00:00,152.49,152.71,152.37,152.68,10405.0,148.6602,148.8747,148.5432,148.8454,10405.0
2021-07-30 10:05:00,152.62,153.09,152.62,152.89,70981.0,148.7869,149.2451,148.7869,149.0502,70981.0
2021-07-30 10:10:00,152.9,153.01,152.79,153.0,59014.0,149.0599,149.1671,148.9527,149.1574,59014.0
2021-07-30 10:15:00,152.98,153.09,152.83,152.9,44975.0,149.1379,149.2451,148.9917,149.0599,44975.0
2021-07-30 10:20:00,152.9,152.98,152.85,152.95,13532.0,149.0599,149.1379,149.0112,149.1087,13532.0
2021-07-30 10:25:00,152.92,152.92,152.48,152.59,7377.0,149.0794,149.0794,148.6505,148.7577,7377.0
2021-07-30 10:30:00,152.6,152.6,152.23,152.26,12177.0,148.7674,148.7674,148.4067,148.436,12177.0
2021-07-30 10:35:00,152.27,152.54,152.21,152.54,4791.0,148.4457,148.709,148.3872,148.709,4791.0
2021-07-30 10:40:00,152.58,152.98,152.57,152.97,9051.0,148.7479,149.1379,148.7382,149.1282,9051.0
2021-07-30 10:45:00,152.97,153.02,152.84,152.87,9945.0,149.1282,149.1769,149.0014,149.0307,9945.0
2021-07-30 10:50:00,152.89,153.04,152.86,153.0,8142.0,149.0502,149.1964,149.0209,149.1574,8142.0
2021-07-30 10:55:00,152.98,153.02,152.88,152.91,11403.0,149.1379,149.1769,149.0404,149.0697,11403.0
2021-07-30 11:00:00,152.87,152.92,152.66,152.67,8588.0,149.0307,149.0794,148.8259,148.8357,8588.0
2021-07-30 11:05:00,152.64,152.78,152.63,152.78,6996.0,148.8064,148.9429,148.7967,148.9429,6996.0
2021-07-30 11:10:00,152.77,152.86,152.69,152.78,7482.0,148.9332,149.0209,148.8552,148.9429,7482.0
2021-07-30 11:15:00,152.76,152.77,152.58,152.6,19565.0,148.9234,148.9332,148.7479,148.7674,19565.0
2021-07-30 11:20:00,152.6,152.97,152.54,152.97,18857.0,148.7674,149.1282,148.709,149.1282,18857.0
2021-07-30 11:25:00,152.92,152.92,152.8,152.87,6154.0,149.0794,149.0794,148.9624,149.0307,6154.0
2021-07-30 11:30:00,152.84,152.91,152.67,152.68,26918.0,149.0014,149.0697,148.8357,148.8454,26918.0
2021-07-30 11:35:00,152.67,152.99,152.67,152.99,9605.0,148.8357,149.1477,148.8357,149.1477,9605.0
2021-07-30 11:40:00,152.99,153.04,152.94,153.0,11973.0,149.1477,149.1964,149.0989,149.1574,11973.0
2021-07-30 11:45:00,153.05,153.08,152.96,153.01,12377.0,149.2061,149.2354,149.1184,149.1671,12377.0
2021-07-30 11:50:00,153.0,153.0,152.79,152.82,4250.0,149.1574,149.1574,148.9527,148.9819,4250.0
2021-07-30 11:55:00,152.83,152.94,152.82,152.94,3740.0,148.9917,149.0989,148.9819,149.0989,3740.0
2021-07-30 12:00:00,152.91,153.14,152.91,153.14,8589.0,149.0697,149.2939,149.0697,149.2939,8589.0
2021-07-30 12:05:00,153.12,153.19,153.0,153.0,20107.0,149.2744,149.3426,149.1574,149.1574,20107.0
2021-07-30 12:10:00,153.0,153.11,152.98,153.03,6002.0,149.1574,149.2646,149.1379,149.1866,6002.0
2021-07-30 12:15:00,153.02,153.18,152.98,153.13,56996.0,149.1769,149.3329,149.1379,149.2841,56996.0
2021-07-30 12:20:00,153.09,153.21,153.01,153.12,68652.0,149.2451,149.3621,149.1671,149.2744,68652.0
2021-07-30 12:25:00,153.12,153.15,152.96,152.99,43943.0,149.2744,149.3036,149.1184,149.1477,43943.0
2021-07-30 12:30:00,152.96,153.16,152.95,153.12,14879.0,149.1184,149.3134,149.1087,149.2744,14879.0
2021-07-30 12:35:00,153.13,153.27,153.13,153.21,19378.0,149.2841,149.4206,149.2841,149.3621,19378.0
2021-07-30 12:40:00,153.25,153.28,153.21,153.24,9033.0,149.4011,149.4304,149.3621,149.3914,9033.0
2021-07-30 12:45:00,153.25,153.31,153.23,153.25,12515.0,149.4011,149.4596,149.3816,149.4011,12515.0
2021-07-30 12:50:00,153.22,153.31,153.18,153.2,18454.0,149.3719,149.4596,149.3329,149.3524,18454.0
2021-07-30 12:55:00,153.21,153.31,153.21,153.3,13998.0,149.3621,149.4596,149.3621,149.4499,13998.0
2021-07-30 13:00:00,153.32,153.32,153.21,153.24,19439.0,149.4694,149.4694,149.3621,149.3914,19439.0
2021-07-30 13:05:00,153.25,153.3,153.23,153.3,10289.0,149.4011,149.4499,149.3816,149.4499,10289.0
2021-07-30 13:10:00,153.29,153.39,153.28,153.37,5503.0,149.4401,149.5376,149.4304,149.5181,5503.0
2021-07-30 13:15:00,153.37,153.39,153.29,153.29,6507.0,149.5181,149.5376,149.4401,149.4401,6507.0
2021-07-30 13:20:00,153.32,153.32,153.24,153.29,8065.0,149.4694,149.4694,149.3914,149.4401,8065.0
2021-07-30 13:25:00,153.28,153.38,153.27,153.31,14242.0,149.4304,149.5279,149.4206,149.4596,14242.0
2021-07-30 13:30:00,153.31,153.38,153.3,153.34,9050.0,149.4596,149.5279,149.4499,149.4889,9050.0
2021-07-30 13:35:00,153.35,153.39,153.28,153.36,12592.0,149.4986,149.5376,149.4304,149.5084,12592.0
2021-07-30 13:40:00,153.36,153.5,153.29,153.49,35738.0,149.5084,149.6448,149.4401,149.6351,35738.0
2021-07-30 13:45:00,153.47,153.52,153.45,153.47,6239.0,149.6156,149.6643,149.5961,149.6156,6239.0
2021-07-30 13:50:00,153.48,153.55,153.48,153.51,9296.0,149.6253,149.6936,149.6253,149.6546,9296.0
2021-07-30 13:55:00,153.52,153.58,153.48,153.49,16537.0,149.6643,149.7228,149.6253,149.6351,16537.0
2021-07-30 14:00:00,153.49,153.58,153.44,153.53,7824.0,149.6351,149.7228,149.5863,149.6741,7824.0
2021-07-30 14:05:00,153.53,153.57,153.49,153.49,10670.0,149.6741,149.7131,149.6351,149.6351,10670.0
2021-07-30 14:10:00,153.51,153.56,153.46,153.53,8730.0,149.6546,149.7033,149.6058,149.6741,8730.0
2021-07-30 14:15:00,153.53,153.53,153.31,153.48,13875.0,149.6741,149.6741,149.4596,149.6253,13875.0
2021-07-30 14:20:00,153.5,153.51,153.41,153.42,6101.0,149.6448,149.6546,149.5571,149.5669,6101.0
2021-07-30 14:25:00,153.43,153.46,153.39,153.41,23745.0,149.5766,149.6058,149.5376,149.5571,23745.0
2021-07-30 14:30:00,153.42,153.43,153.36,153.38,5728.0,149.5669,149.5766,149.5084,149.5279,5728.0
2021-07-30 14:35:00,153.39,153.49,153.36,153.36,14460.0,149.5376,149.6351,149.5084,149.5084,14460.0
2021-07-30 14:40:00,153.33,153.45,153.28,153.38,11893.0,149.4791,149.5961,149.4304,149.5279,11893.0
2021-07-30 14:45:00,153.38,153.47,153.38,153.43,17640.0,149.5279,149.6156,149.5279,149.5766,17640.0
2021-07-30 14:50:00,153.44,153.46,153.4,153.44,19555.0,149.5863,149.6058,149.5474,149.5863,19555.0
2021-07-30 14:55:00,153.46,153.49,153.38,153.4,26466.0,149.6058,149.6351,149.5279,149.5474,26466.0
2021-07-30 15:00:00,153.41,153.5,153.41,153.46,42064.0,149.5571,149.6448,149.5571,149.6058,42064.0
2021-07-30 15:05:00,153.45,153.59,153.44,153.46,28896.0,149.5961,149.7326,149.5863,149.6058,28896.0
2021-07-30 15:10:00,153.5,153.6,153.49,153.55,13707.0,149.6448,149.7423,149.6351,149.6936,13707.0
2021-07-30 15:15:00,153.54,153.55,153.5,153.51,9708.0,149.6838,149.6936,149.6448,149.6546,9708.0
2021-07-30 15:20:00,153.49,153.5,153.42,153.42,9579.0,149.6351,149.6448,149.5669,149.5669,9579.0
2021-07-30 15:25:00,153.41,153.48,153.4,153.44,31226.0,149.5571,149.6253,149.5474,149.5863,31226.0
2021-07-30 15:30:00,153.44,153.52,153.41,153.47,59685.0,149.5863,149.6643,149.5571,149.6156,59685.0
2021-07-30 15:35:00,153.46,153.46,153.35,153.41,32699.0,149.6058,149.6058,149.4986,149.5571,32699.0
2021-07-30 15:40:00,153.43,153.43,153.17,153.25,36542.0,149.5766,149.5766,149.3231,149.4011,36542.0
2021-07-30 15:45:00,153.25,153.34,153.24,153.33,30573.0,149.4011,149.4889,149.3914,149.4791,30573.0
2021-07-30 15:50:00,153.33,153.39,153.15,153.26,78447.0,149.4791,149.5376,149.3036,149.4109,78447.0
2021-07-30 15:55:00,153.25,153.38,153.19,153.25,110269.0,149.4011,149.5279,149.3426,149.4011,110269.0
2021-08-02 09:30:00,154.05,154.3,153.72,154.09,24970.0,150.181,150.4248,149.8593,150.22,24970.0
2021-08-02 09:35:00,154.13,154.26,153.64,153.87,7825.0,150.259,150.3858,149.7813,150.0055,7825.0
2021-08-02 09:40:00,153.99,154.08,153.3,153.3,10644.0,150.1225,150.2103,149.4499,149.4499,10644.0
2021-08-02 09:45:00,153.38,153.38,153.06,153.19,8100.0,149.5279,149.5279,149.2159,149.3426,8100.0
2021-08-02 09:50:00,153.21,153.33,152.95,152.95,8186.0,149.3621,149.4791,149.1087,149.1087,8186.0
2021-08-02 09:55:00,153.08,153.12,152.83,152.83,4250.0,149.2354,149.2744,148.9917,148.9917,4250.0
2021-08-02 10:00:00,152.84,152.95,152.7,152.71,5700.0,149.0014,149.1087,148.8649,148.8747,5700.0
2021-08-02 10:05:00,152.76,152.79,152.52,152.72,8047.0,148.9234,148.9527,148.6895,148.8844,8047.0
2021-08-02 10:10:00,152.72,153.08,152.56,153.06,29002.0,148.8844,149.2354,148.7285,149.2159,29002.0
2021-08-02 10:15:00,153.02,153.3,152.94,153.17,23166.0,149.1769,149.4499,149.0989,149.3231,23166.0
2021-08-02 10:20:00,153.17,153.52,153.15,153.5,39557.0,149.3231,149.6643,149.3036,149.6448,39557.0
2021-08-02 10:25:00,153.45,153.69,153.42,153.54,28053.0,149.5961,149.8301,149.5669,149.6838,28053.0
2021-08-02 10:30:00,153.57,153.66,153.47,153.5,5964.0,149.7131,149.8008,149.6156,149.6448,5964.0
2021-08-02 10:35:00,153.46,153.58,153.41,153.58,2994.0,149.6058,149.7228,149.5571,149.7228,2994.0
2021-08-02 10:40:00,153.56,153.7,153.56,153.56,13352.0,149.7033,149.8398,149.7033,149.7033,13352.0
2021-08-02 10:45:00,153.52,153.71,153.46,153.54,21842.0,149.6643,149.8496,149.6058,149.6838,21842.0
2021-08-02 10:50:00,153.55,153.63,153.51,153.6,3422.0,149.6936,149.7716,149.6546,149.7423,3422.0
2021-08-02 10:55:00,153.62,153.66,153.58,153.64,9406.0,149.7618,149.8008,149.7228,149.7813,9406.0
2021-08-02 11:00:00,153.64,153.79,153.58,153.78,13159.0,149.7813,149.9276,149.7228,149.9178,13159.0
2021-08-02 11:05:00,153.82,153.97,153.73,153.97,10361.0,149.9568,150.103,149.8691,150.103,10361.0
2021-08-02 11:10:00,154.01,154.04,153.84,153.88,11226.0,150.142,150.1713,149.9763,150.0153,11226.0
2021-08-02 11:15:00,153.86,154.02,153.84,153.94,10027.0,149.9958,150.1518,149.9763,150.0738,10027.0
2021-08-02 11:20:00,153.94,154.11,153.89,154.04,9400.0,150.0738,150.2395,150.025,150.1713,9400.0
2021-08-02 11:25:00,154.01,154.03,153.96,154.02,3494.0,150.142,150.1615,150.0933,150.1518,3494.0
2021-08-02 11:30:00,154.03,154.12,153.99,154.08,5246.0,150.1615,150.2493,150.1225,150.2103,5246.0
2021-08-02 11:35:00,154.05,154.17,153.99,154.11,11340.0,150.181,150.298,150.1225,150.2395,11340.0
2021-08-02 11:40:00,154.1,154.13,153.9,153.95,5562.0,150.2298,150.259,150.0348,150.0835,5562.0
2021-08-02 11:45:00,153.96,154.01,153.85,153.85,5888.0,150.0933,150.142,149.9861,149.9861,5888.0
2021-08-02 11:50:00,153.88,153.9,153.69,153.74,5521.0,150.0153,150.0348,149.8301,149.8788,5521.0
2021-08-02 11:55:00,153.78,153.82,153.61,153.61,6761.0,149.9178,149.9568,149.7521,149.7521,6761.0
2021-08-02 12:00:00,153.63,153.63,153.39,153.47,12156.0,149.7716,149.7716,149.5376,149.6156,12156.0
2021-08-02 12:05:00,153.46,153.54,153.41,153.41,4835.0,149.6058,149.6838,149.5571,149.5571,4835.0
2021-08-02 12:10:00,153.49,153.49,153.4,153.46,8704.0,149.6351,149.6351,149.5474,149.6058,8704.0
2021-08-02 12:15:00,153.43,153.5,153.43,153.46,10040.0,149.5766,149.6448,149.5766,149.6058,10040.0
2021-08-02 12:20:00,153.45,153.48,153.43,153.48,8258.0,149.5961,149.6253,149.5766,149.6253,8258.0
2021-08-02 12:25:00,153.48,153.48,153.42,153.44,9719.0,149.6253,149.6253,149.5669,149.5863,9719.0
2021-08-02 12:30:00,153.45,153.61,153.42,153.6,8334.0,149.5961,149.7521,149.5669,149.7423,8334.0
2021-08-02 12:35:00,153.61,153.65,153.54,153.55,16183.0,149.7521,149.7911,149.6838,149.6936,16183.0
2021-08-02 12:40:00,153.57,153.65,153.49,153.65,3173.0,149.7131,149.7911,149.6351,149.7911,3173.0
2021-08-02 12:45:00,153.64,153.64,153.46,153.51,5051.0,149.7813,149.7813,149.6058,149.6546,5051.0
2021-08-02 12:50:00,153.48,153.53,153.45,153.48,3635.0,149.6253,149.6741,149.5961,149.6253,3635.0
2021-08-02 12:55:00,153.47,153.56,153.46,153.56,2728.0,149.6156,149.7033,149.6058,149.7033,2728.0
2021-08-02 13:00:00,153.57,153.65,153.57,153.63,4197.0,149.7131,149.7911,149.7131,149.7716,4197.0
2021-08-02 13:05:00,153.65,153.71,153.61,153.62,19986.0,149.7911,149.8496,149.7521,149.7618,19986.0
2021-08-02 13:10:00,153.59,153.65,153.55,153.56,8133.0,149.7326,149.7911,149.6936,149.7033,8133.0
2021-08-02 13:15:00,153.58,153.62,153.55,153.62,3709.0,149.7228,149.7618,149.6936,149.7618,3709.0
2021-08-02 13:20:00,153.58,153.6,153.58,153.6,2213.0,149.7228,149.7423,149.7228,149.7423,2213.0
2021-08-02 13:25:00,153.58,153.69,153.58,153.64,6141.0,149.7228,149.8301,149.7228,149.7813,6141.0
2021-08-02 13:30:00,153.64,153.7,153.56,153.58,6255.0,149.7813,149.8398,149.7033,149.7228,6255.0
2021-08-02 13:35:00,153.56,153.57,153.4,153.47,4836.0,149.7033,149.7131,149.5474,149.6156,4836.0
2021-08-02 13:40:00,153.47,153.57,153.47,153.54,5132.0,149.6156,149.7131,149.6156,149.6838,5132.0
2021-08-02 13:45:00,153.5,153.5,153.41,153.48,2815.0,149.6448,149.6448,149.5571,149.6253,2815.0
2021-08-02 13:50:00,153.49,153.53,153.45,153.5,5931.0,149.6351,149.6741,149.5961,149.6448,5931.0
2021-08-02 13:55:00,153.53,153.59,153.47,153.57,5144.0,149.6741,149.7326,149.6156,149.7131,5144.0
2021-08-02 14:00:00,153.58,153.58,153.45,153.45,7604.0,149.7228,149.7228,149.5961,149.5961,7604.0
2021-08-02 14:05:00,153.49,153.52,153.38,153.38,8536.0,149.6351,149.6643,149.5279,149.5279,8536.0
2021-08-02 14:10:00,153.4,153.46,153.39,153.46,2681.0,149.5474,149.6058,149.5376,149.6058,2681.0
2021-08-02 14:15:00,153.46,153.51,153.44,153.47,9338.0,149.6058,149.6546,149.5863,149.6156,9338.0
2021-08-02 14:20:00,153.46,153.46,153.34,153.39,3597.0,149.6058,149.6058,149.4889,149.5376,3597.0
2021-08-02 14:25:00,153.38,153.43,153.36,153.39,4400.0,149.5279,149.5766,149.5084,149.5376,4400.0
2021-08-02 14:30:00,153.4,153.47,153.33,153.33,7889.0,149.5474,149.6156,149.4791,149.4791,7889.0
2021-08-02 14:35:00,153.38,153.38,153.29,153.3,2310.0,149.5279,149.5279,149.4401,149.4499,2310.0
2021-08-02 14:40:00,153.32,153.35,153.26,153.29,6467.0,149.4694,149.4986,149.4109,149.4401,6467.0
2021-08-02 14:45:00,153.31,153.31,153.22,153.31,3211.0,149.4596,149.4596,149.3719,149.4596,3211.0
2021-08-02 14:50:00,153.33,153.34,153.29,153.33,28626.0,149.4791,149.4889,149.4401,149.4791,28626.0
2021-08-02 14:55:00,153.31,153.33,153.3,153.32,10411.0,149.4596,149.4791,149.4499,149.4694,10411.0
2021-08-02 15:00:00,153.31,153.31,153.25,153.29,16228.0,149.4596,149.4596,149.4011,149.4401,16228.0
2021-08-02 15:05:00,153.29,153.32,153.22,153.31,8753.0,149.4401,149.4694,149.3719,149.4596,8753.0
2021-08-02 15:10:00,153.31,153.35,153.26,153.3,19494.0,149.4596,149.4986,149.4109,149.4499,19494.0
2021-08-02 15:15:00,153.28,153.33,153.28,153.29,7449.0,149.4304,149.4791,149.4304,149.4401,7449.0
2021-08-02 15:20:00,153.29,153.29,153.22,153.26,6048.0,149.4401,149.4401,149.3719,149.4109,6048.0
2021-08-02 15:25:00,153.27,153.31,153.24,153.28,11291.0,149.4206,149.4596,149.3914,149.4304,11291.0
2021-08-02 15:30:00,153.27,153.3,153.2,153.3,8936.0,149.4206,149.4499,149.3524,149.4499,8936.0
2021-08-02 15:35:00,153.3,153.35,153.24,153.27,20366.0,149.4499,149.4986,149.3914,149.4206,20366.0
2021-08-02 15:40:00,153.26,153.34,153.23,153.23,22360.0,149.4109,149.4889,149.3816,149.3816,22360.0
2021-08-02 15:45:00,153.22,153.29,153.13,153.13,24508.0,149.3719,149.4401,149.2841,149.2841,24508.0
2021-08-02 15:50:00,153.11,153.21,153.06,153.18,42098.0,149.2646,149.3621,149.2159,149.3329,42098.0
2021-08-02 15:55:00,153.17,153.21,153.0,153.1,103421.0,149.3231,149.3621,149.1574,149.2549,103421.0
2021-08-03 09:30:00,153.71,153.71,153.34,153.36,16162.0,149.8496,149.8496,149.4889,149.5084,16162.0
2021-08-03 09:35:00,153.4,153.62,153.4,153.44,15897.0,149.5474,149.7618,149.5474,149.5863,15897.0
2021-08-03 09:40:00,153.38,153.4,153.18,153.28,6957.0,149.5279,149.5474,149.3329,149.4304,6957.0
2021-08-03 09:45:00,153.38,153.57,153.34,153.53,19337.0,149.5279,149.7131,149.4889,149.6741,19337.0
2021-08-03 09:50:00,153.53,153.85,153.48,153.77,19088.0,149.6741,149.9861,149.6253,149.9081,19088.0
2021-08-03 09:55:00,153.75,153.78,153.52,153.58,18630.0,149.8886,149.9178,149.6643,149.7228,18630.0
2021-08-03 10:00:00,153.55,153.86,153.39,153.68,46933.0,149.6936,149.9958,149.5376,149.8203,46933.0
2021-08-03 10:05:00,153.65,153.71,153.02,153.02,19909.0,149.7911,149.8496,149.1769,149.1769,19909.0
2021-08-03 10:10:00,152.92,153.11,152.77,153.08,29766.0,149.0794,149.2646,148.9332,149.2354,29766.0
2021-08-03 10:15:00,153.08,153.22,152.97,153.22,62805.0,149.2354,149.3719,149.1282,149.3719,62805.0
2021-08-03 10:20:00,153.22,153.49,153.2,153.47,62510.0,149.3719,149.6351,149.3524,149.6156,62510.0
2021-08-03 10:25:00,153.45,153.56,153.41,153.45,20566.0,149.5961,149.7033,149.5571,149.5961,20566.0
2021-08-03 10:30:00,153.44,153.62,153.41,153.47,23695.0,149.5863,149.7618,149.5571,149.6156,23695.0
2021-08-03 10:35:00,153.48,153.66,153.47,153.53,7410.0,149.6253,149.8008,149.6156,149.6741,7410.0
2021-08-03 10:40:00,153.52,153.61,153.51,153.51,3944.0,149.6643,149.7521,149.6546,149.6546,3944.0
2021-08-03 10:45:00,153.43,153.63,153.4,153.6,10132.0,149.5766,149.7716,149.5474,149.7423,10132.0
2021-08-03 10:50:00,153.61,153.68,153.48,153.54,16929.0,149.7521,149.8203,149.6253,149.6838,16929.0
2021-08-03 10:55:00,153.55,153.57,153.38,153.43,5104.0,149.6936,149.7131,149.5279,149.5766,5104.0
2021-08-03 11:00:00,153.46,153.54,153.33,153.41,4892.0,149.6058,149.6838,149.4791,149.5571,4892.0
2021-08-03 11:05:00,153.37,153.38,153.17,153.22,6021.0,149.5181,149.5279,149.3231,149.3719,6021.0
2021-08-03 11:10:00,153.22,153.29,152.97,152.99,5046.0,149.3719,149.4401,149.1282,149.1477,5046.0
2021-08-03 11:15:00,152.97,153.02,152.84,152.9,6170.0,149.1282,149.1769,149.0014,149.0599,6170.0
2021-08-03 11:20:00,152.77,152.92,152.75,152.92,3595.0,148.9332,149.0794,148.9137,149.0794,3595.0
2021-08-03 11:25:00,152.94,153.08,152.77,153.07,5395.0,149.0989,149.2354,148.9332,149.2256,5395.0
2021-08-03 11:30:00,153.06,153.25,153.02,153.2,2426.0,149.2159,149.4011,149.1769,149.3524,2426.0
2021-08-03 11:35:00,153.22,153.23,153.03,153.09,5589.0,149.3719,149.3816,149.1866,149.2451,5589.0
2021-08-03 11:40:00,153.09,153.43,153.08,153.25,40864.0,149.2451,149.5766,149.2354,149.4011,40864.0
2021-08-03 11:45:00,153.28,153.38,153.23,153.25,18219.0,149.4304,149.5279,149.3816,149.4011,18219.0
2021-08-03 11:50:00,153.25,153.41,153.25,153.36,7827.0,149.4011,149.5571,149.4011,149.5084,7827.0
2021-08-03 11:55:00,153.37,153.45,153.35,153.39,13246.0,149.5181,149.5961,149.4986,149.5376,13246.0
2021-08-03 12:00:00,153.41,153.48,153.4,153.47,3274.0,149.5571,149.6253,149.5474,149.6156,3274.0
2021-08-03 12:05:00,153.44,153.46,153.31,153.39,7859.0,149.5863,149.6058,149.4596,149.5376,7859.0
2021-08-03 12:10:00,153.38,153.42,153.3,153.38,6920.0,149.5279,149.5669,149.4499,149.5279,6920.0
2021-08-03 12:15:00,153.37,153.38,153.27,153.31,6585.0,149.5181,149.5279,149.4206,149.4596,6585.0
2021-08-03 12:20:00,153.31,153.31,153.2,153.23,4274.0,149.4596,149.4596,149.3524,149.3816,4274.0
2021-08-03 12:25:00,153.21,153.26,153.18,153.25,1811.0,149.3621,149.4109,149.3329,149.4011,1811.0
2021-08-03 12:30:00,153.25,153.3,153.25,153.27,5003.0,149.4011,149.4499,149.4011,149.4206,5003.0
2021-08-03 12:35:00,153.27,153.38,153.26,153.3,3085.0,149.4206,149.5279,149.4109,149.4499,3085.0
2021-08-03 12:40:00,153.3,153.35,153.2,153.2,5840.0,149.4499,149.4986,149.3524,149.3524,5840.0
2021-08-03 12:45:00,153.21,153.32,153.2,153.31,4265.0,149.3621,149.4694,149.3524,149.4596,4265.0
2021-08-03 12:50:00,153.31,153.32,153.12,153.17,5299.0,149.4596,149.4694,149.2744,149.3231,5299.0
2021-08-03 12:55:00,153.17,153.28,153.17,153.28,4704.0,149.3231,149.4304,149.3231,149.4304,4704.0
2021-08-03 13:00:00,153.28,153.33,153.26,153.28,8092.0,149.4304,149.4791,149.4109,149.4304,8092.0
2021-08-03 13:05:00,153.31,153.33,153.25,153.25,8944.0,149.4596,149.4791,149.4011,149.4011,8944.0
2021-08-03 13:10:00,153.24,153.35,153.23,153.34,5182.0,149.3914,149.4986,149.3816,149.4889,5182.0
2021-08-03 13:15:00,153.4,153.41,153.3,153.31,8378.0,149.5474,149.5571,149.4499,149.4596,8378.0
2021-08-03 13:20:00,153.3,153.33,153.28,153.3,6226.0,149.4499,149.4791,149.4304,149.4499,6226.0
2021-08-03 13:25:00,153.3,153.36,153.29,153.31,19745.0,149.4499,149.5084,149.4401,149.4596,19745.0
2021-08-03 13:30:00,153.3,153.39,153.27,153.31,19037.0,149.4499,149.5376,149.4206,149.4596,19037.0
2021-08-03 13:35:00,153.31,153.36,153.27,153.3,8994.0,149.4596,149.5084,149.4206,149.4499,8994.0
2021-08-03 13:40:00,153.3,153.32,153.25,153.27,6679.0,149.4499,149.4694,149.4011,149.4206,6679.0
2021-08-03 13:45:00,153.28,153.34,153.28,153.34,9748.0,149.4304,149.4889,149.4304,149.4889,9748.0
2021-08-03 13:50:00,153.34,153.36,153.26,153.27,7104.0,149.4889,149.5084,149.4109,149.4206,7104.0
2021-08-03 13:55:00,153.25,153.28,153.22,153.23,8081.0,149.4011,149.4304,149.3719,149.3816,8081.0
2021-08-03 14:00:00,153.24,153.3,153.22,153.28,5695.0,149.3914,149.4499,149.3719,149.4304,5695.0
2021-08-03 14:05:00,153.28,153.41,153.25,153.34,9445.0,149.4304,149.5571,149.4011,149.4889,9445.0
2021-08-03 14:10:00,153.34,153.37,153.22,153.36,36722.0,149.4889,149.5181,149.3719,149.5084,36722.0
2021-08-03 14:15:00,153.34,153.37,153.27,153.34,35310.0,149.4889,149.5181,149.4206,149.4889,35310.0
2021-08-03 14:20:00,153.34,153.39,153.33,153.39,21468.0,149.4889,149.5376,149.4791,149.5376,21468.0
2021-08-03 14:25:00,153.4,153.47,153.38,153.45,14555.0,149.5474,149.6156,149.5279,149.5961,14555.0
2021-08-03 14:30:00,153.45,153.52,153.35,153.38,24694.0,149.5961,149.6643,149.4986,149.5279,24694.0
2021-08-03 14:35:00,153.37,153.45,153.36,153.41,23039.0,149.5181,149.5961,149.5084,149.5571,23039.0
2021-08-03 14:40:00,153.42,153.51,153.39,153.43,18992.0,149.5669,149.6546,149.5376,149.5766,18992.0
2021-08-03 14:45:00,153.42,153.44,153.33,153.41,28219.0,149.5669,149.5863,149.4791,149.5571,28219.0
2021-08-03 14:50:00,153.41,153.44,153.3,153.38,19768.0,149.5571,149.5863,149.4499,149.5279,19768.0
2021-08-03 14:55:00,153.39,153.56,153.38,153.51,15763.0,149.5376,149.7033,149.5279,149.6546,15763.0
2021-08-03 15:00:00,153.5,153.56,153.43,153.53,49893.0,149.6448,149.7033,149.5766,149.6741,49893.0
2021-08-03 15:05:00,153.55,153.63,153.5,153.54,14188.0,149.6936,149.7716,149.6448,149.6838,14188.0
2021-08-03 15:10:00,153.54,153.62,153.48,153.58,15074.0,149.6838,149.7618,149.6253,149.7228,15074.0
2021-08-03 15:15:00,153.56,153.61,153.5,153.54,26222.0,149.7033,149.7521,149.6448,149.6838,26222.0
2021-08-03 15:20:00,153.56,153.63,153.51,153.61,33018.0,149.7033,149.7716,149.6546,149.7521,33018.0
2021-08-03 15:25:00,153.6,153.66,153.57,153.64,9628.0,149.7423,149.8008,149.7131,149.7813,9628.0
2021-08-03 15:30:00,153.62,153.71,153.6,153.69,16254.0,149.7618,149.8496,149.7423,149.8301,16254.0
2021-08-03 15:35:00,153.69,153.77,153.63,153.74,22696.0,149.8301,149.9081,149.7716,149.8788,22696.0
2021-08-03 15:40:00,153.76,153.79,153.7,153.75,21827.0,149.8983,149.9276,149.8398,149.8886,21827.0
2021-08-03 15:45:00,153.75,153.87,153.73,153.86,17980.0,149.8886,150.0055,149.8691,149.9958,17980.0
2021-08-03 15:50:00,153.87,153.89,153.76,153.88,30167.0,150.0055,150.025,149.8983,150.0153,30167.0
2021-08-03 15:55:00,153.87,153.97,153.79,153.86,94112.0,150.0055,150.103,149.9276,149.9958,94112.0
2021-08-04 09:30:00,153.96,154.38,153.5,154.03,19267.0,150.0933,150.5027,149.6448,150.1615,19267.0
2021-08-04 09:35:00,153.9,154.1,153.77,153.91,17396.0,150.0348,150.2298,149.9081,150.0445,17396.0
2021-08-04 09:40:00,153.8,154.08,153.69,154.05,8784.0,149.9373,150.2103,149.8301,150.181,8784.0
2021-08-04 09:45:00,154.11,154.54,154.05,154.47,16364.0,150.2395,150.6587,150.181,150.5905,16364.0
2021-08-04 09:50:00,154.48,154.59,154.34,154.51,10538.0,150.6002,150.7075,150.4637,150.6295,10538.0
2021-08-04 09:55:00,154.46,154.68,154.36,154.67,19419.0,150.5807,150.7952,150.4832,150.7855,19419.0
2021-08-04 10:00:00,154.65,154.71,154.48,154.54,13426.0,150.766,150.8245,150.6002,150.6587,13426.0
2021-08-04 10:05:00,154.56,154.67,154.48,154.54,19459.0,150.6782,150.7855,150.6002,150.6587,19459.0
2021-08-04 10:10:00,154.52,154.62,154.38,154.48,17354.0,150.6392,150.7367,150.5027,150.6002,17354.0
2021-08-04 10:15:00,154.54,154.55,154.39,154.52,5625.0,150.6587,150.6685,150.5125,150.6392,5625.0
2021-08-04 10:20:00,154.56,154.61,154.49,154.5,8487.0,150.6782,150.727,150.61,150.6197,8487.0
2021-08-04 10:25:00,154.56,154.59,154.3,154.3,5451.0,150.6782,150.7075,150.4248,150.4248,5451.0
2021-08-04 10:30:00,154.24,154.24,154.02,154.02,3806.0,150.3663,150.3663,150.1518,150.1518,3806.0
2021-08-04 10:35:00,154.09,154.18,153.99,154.13,7399.0,150.22,150.3078,150.1225,150.259,7399.0
2021-08-04 10:40:00,154.16,154.4,154.14,154.29,3902.0,150.2883,150.5222,150.2688,150.415,3902.0
2021-08-04 10:45:00,154.3,154.35,154.13,154.18,2939.0,150.4248,150.4735,150.259,150.3078,2939.0
2021-08-04 10:50:00,154.18,154.18,154.04,154.13,4858.0,150.3078,150.3078,150.1713,150.259,4858.0
2021-08-04 10:55:00,154.13,154.26,154.12,154.2,9032.0,150.259,150.3858,150.2493,150.3273,9032.0
2021-08-04 11:00:00,154.2,154.22,153.97,153.98,8528.0,150.3273,150.3468,150.103,150.1128,8528.0
2021-08-04 11:05:00,153.97,154.09,153.92,154.03,4103.0,150.103,150.22,150.0543,150.1615,4103.0
2021-08-04 11:10:00,154.0,154.0,153.88,153.94,4163.0,150.1323,150.1323,150.0153,150.0738,4163.0
2021-08-04 11:15:00,153.9,153.92,153.7,153.7,5015.0,150.0348,150.0543,149.8398,149.8398,5015.0
2021-08-04 11:20:00,153.74,153.75,153.53,153.62,6818.0,149.8788,149.8886,149.6741,149.7618,6818.0
2021-08-04 11:25:00,153.55,153.63,153.49,153.49,1771.0,149.6936,149.7716,149.6351,149.6351,1771.0
2021-08-04 11:30:00,153.56,153.86,153.56,153.83,3204.0,149.7033,149.9958,149.7033,149.9666,3204.0
2021-08-04 11:35:00,153.83,153.89,153.71,153.73,2746.0,149.9666,150.025,149.8496,149.8691,2746.0
2021-08-04 11:40:00,153.75,153.85,153.65,153.72,4323.0,149.8886,149.9861,149.7911,149.8593,4323.0
2021-08-04 11:45:00,153.73,153.82,153.72,153.79,5714.0,149.8691,149.9568,149.8593,149.9276,5714.0
2021-08-04 11:50:00,153.74,153.78,153.68,153.73,24207.0,149.8788,149.9178,149.8203,149.8691,24207.0
2021-08-04 11:55:00,153.76,154.02,153.75,153.89,51959.0,149.8983,150.1518,149.8886,150.025,51959.0
2021-08-04 12:00:00,153.88,154.05,153.79,153.93,63694.0,150.0153,150.181,149.9276,150.064,63694.0
2021-08-04 12:05:00,153.93,154.06,153.93,154.02,25623.0,150.064,150.1908,150.064,150.1518,25623.0
2021-08-04 12:10:00,153.99,154.18,153.94,154.11,53369.0,150.1225,150.3078,150.0738,150.2395,53369.0
2021-08-04 12:15:00,154.09,154.22,154.08,154.22,8319.0,150.22,150.3468,150.2103,150.3468,8319.0
2021-08-04 12:20:00,154.22,154.22,154.11,154.11,15616.0,150.3468,150.3468,150.2395,150.2395,15616.0
2021-08-04 12:25:00,154.12,154.19,154.08,154.11,17500.0,150.2493,150.3175,150.2103,150.2395,17500.0
2021-08-04 12:30:00,154.14,154.19,154.13,154.18,5970.0,150.2688,150.3175,150.259,150.3078,5970.0
2021-08-04 12:35:00,154.17,154.21,154.11,154.16,9891.0,150.298,150.337,150.2395,150.2883,9891.0
2021-08-04 12:40:00,154.13,154.15,154.06,154.1,12850.0,150.259,150.2785,150.1908,150.2298,12850.0
2021-08-04 12:45:00,154.12,154.17,154.07,154.1,10978.0,150.2493,150.298,150.2005,150.2298,10978.0
2021-08-04 12:50:00,154.12,154.14,154.08,154.14,5918.0,150.2493,150.2688,150.2103,150.2688,5918.0
2021-08-04 12:55:00,154.14,154.2,154.11,154.14,6376.0,150.2688,150.3273,150.2395,150.2688,6376.0
2021-08-04 13:00:00,154.14,154.2,154.13,154.15,18059.0,150.2688,150.3273,150.259,150.2785,18059.0
2021-08-04 13:05:00,154.11,154.27,154.11,154.26,16749.0,150.2395,150.3955,150.2395,150.3858,16749.0
2021-08-04 13:10:00,154.26,154.26,154.18,154.24,5226.0,150.3858,150.3858,150.3078,150.3663,5226.0
2021-08-04 13:15:00,154.26,154.37,154.18,154.34,16279.0,150.3858,150.493,150.3078,150.4637,16279.0
2021-08-04 13:20:00,154.37,154.39,154.33,154.34,7053.0,150.493,150.5125,150.454,150.4637,7053.0
2021-08-04 13:25:00,154.33,154.34,154.22,154.25,5419.0,150.454,150.4637,150.3468,150.376,5419.0
2021-08-04 13:30:00,154.26,154.3,154.2,154.27,7373.0,150.3858,150.4248,150.3273,150.3955,7373.0
2021-08-04 13:35:00,154.31,154.34,154.3,154.34,3991.0,150.4345,150.4637,150.4248,150.4637,3991.0
2021-08-04 13:40:00,154.32,154.36,154.24,154.3,16377.0,150.4442,150.4832,150.3663,150.4248,16377.0
2021-08-04 13:45:00,154.31,154.42,154.31,154.42,6628.0,150.4345,150.5417,150.4345,150.5417,6628.0
2021-08-04 13:50:00,154.4,154.44,154.36,154.4,16123.0,150.5222,150.5612,150.4832,150.5222,16123.0
2021-08-04 13:55:00,154.39,154.4,154.28,154.35,30884.0,150.5125,150.5222,150.4053,150.4735,30884.0
2021-08-04 14:00:00,154.36,154.43,154.3,154.36,14380.0,150.4832,150.5515,150.4248,150.4832,14380.0
2021-08-04 14:05:00,154.35,154.43,154.35,154.37,22046.0,150.4735,150.5515,150.4735,150.493,22046.0
2021-08-04 14:10:00,154.36,154.47,154.32,154.45,51423.0,150.4832,150.5905,150.4442,150.571,51423.0
2021-08-04 14:15:00,154.45,154.6,154.33,154.53,66150.0,150.571,150.7172,150.454,150.649,66150.0
2021-08-04 14:20:00,154.53,154.64,154.51,154.61,16634.0,150.649,150.7562,150.6295,150.727,16634.0
2021-08-04 14:25:00,154.61,154.61,154.49,154.54,10431.0,150.727,150.727,150.61,150.6587,10431.0
2021-08-04 14:30:00,154.53,154.63,154.52,154.59,15156.0,150.649,150.7465,150.6392,150.7075,15156.0
2021-08-04 14:35:00,154.59,154.6,154.52,154.56,13265.0,150.7075,150.7172,150.6392,150.6782,13265.0
2021-08-04 14:40:00,154.58,154.6,154.54,154.55,14903.0,150.6977,150.7172,150.6587,150.6685,14903.0
2021-08-04 14:45:00,154.54,154.54,154.45,154.51,8742.0,150.6587,150.6587,150.571,150.6295,8742.0
2021-08-04 14:50:00,154.51,154.51,154.42,154.48,8467.0,150.6295,150.6295,150.5417,150.6002,8467.0
2021-08-04 14:55:00,154.46,154.53,154.42,154.43,10275.0,150.5807,150.649,150.5417,150.5515,10275.0
2021-08-04 15:00:00,154.46,154.56,154.43,154.54,9397.0,150.5807,150.6782,150.5515,150.6587,9397.0
2021-08-04 15:05:00,154.55,154.56,154.51,154.52,15019.0,150.6685,150.6782,150.6295,150.6392,15019.0
2021-08-04 15:10:00,154.53,154.54,154.46,154.54,26102.0,150.649,150.6587,150.5807,150.6587,26102.0
2021-08-04 15:15:00,154.53,154.56,154.49,154.5,13658.0,150.649,150.6782,150.61,150.6197,13658.0
2021-08-04 15:20:00,154.52,154.6,154.48,154.52,26857.0,150.6392,150.7172,150.6002,150.6392,26857.0
2021-08-04 15:25:00,154.53,154.58,154.5,154.52,34878.0,150.649,150.6977,150.6197,150.6392,34878.0
2021-08-04 15:30:00,154.52,154.55,154.47,154.49,21950.0,150.6392,150.6685,150.5905,150.61,21950.0
2021-08-04 15:35:00,154.49,154.51,154.41,154.46,13757.0,150.61,150.6295,150.532,150.5807,13757.0
2021-08-04 15:40:00,154.47,154.51,154.43,154.47,22855.0,150.5905,150.6295,150.5515,150.5905,22855.0
2021-08-04 15:45:00,154.46,154.52,154.44,154.49,16546.0,150.5807,150.6392,150.5612,150.61,16546.0
2021-08-04 15:50:00,154.5,154.57,154.45,154.5,45978.0,150.6197,150.688,150.571,150.6197,45978.0
2021-08-04 15:55:00,154.5,154.51,154.21,154.28,89189.0,150.6197,150.6295,150.337,150.4053,89189.0
2021-08-05 09:30:00,154.46,154.73,153.77,154.07,46560.0,150.5807,150.844,149.9081,150.2005,46560.0
2021-08-05 09:35:00,154.02,154.28,153.88,154.21,74688.0,150.1518,150.4053,150.0153,150.337,74688.0
2021-08-05 09:40:00,154.21,154.42,154.14,154.32,14583.0,150.337,150.5417,150.2688,150.4442,14583.0
2021-08-05 09:45:00,154.34,154.52,154.3,154.45,12075.0,150.4637,150.6392,150.4248,150.571,12075.0
2021-08-05 09:50:00,154.56,154.58,154.26,154.39,27726.0,150.6782,150.6977,150.3858,150.5125,27726.0
2021-08-05 09:55:00,154.39,154.53,154.34,154.53,12129.0,150.5125,150.649,150.4637,150.649,12129.0
2021-08-05 10:00:00,154.51,154.56,154.44,154.51,5458.0,150.6295,150.6782,150.5612,150.6295,5458.0
2021-08-05 10:05:00,154.51,154.63,154.37,154.59,7985.0,150.6295,150.7465,150.493,150.7075,7985.0
2021-08-05 10:10:00,154.63,154.69,154.36,154.43,13773.0,150.7465,150.805,150.4832,150.5515,13773.0
2021-08-05 10:15:00,154.54,154.54,154.26,154.35,3950.0,150.6587,150.6587,150.3858,150.4735,3950.0
2021-08-05 10:20:00,154.38,154.38,154.09,154.11,3359.0,150.5027,150.5027,150.22,150.2395,3359.0
2021-08-05 10:25:00,154.07,154.09,153.78,153.78,4685.0,150.2005,150.22,149.9178,149.9178,4685.0
2021-08-05 10:30:00,153.78,153.86,153.69,153.78,3752.0,149.9178,149.9958,149.8301,149.9178,3752.0
2021-08-05 10:35:00,153.75,153.82,153.73,153.78,4895.0,149.8886,149.9568,149.8691,149.9178,4895.0
2021-08-05 10:40:00,153.77,153.91,153.77,153.87,5046.0,149.9081,150.0445,149.9081,150.0055,5046.0
2021-08-05 10:45:00,153.9,154.16,153.89,154.11,4015.0,150.0348,150.2883,150.025,150.2395,4015.0
2021-08-05 10:50:00,154.11,154.15,154.07,154.12,7947.0,150.2395,150.2785,150.2005,150.2493,7947.0
2021-08-05 10:55:00,154.14,154.22,154.11,154.19,7910.0,150.2688,150.3468,150.2395,150.3175,7910.0
2021-08-05 11:00:00,154.16,154.17,153.86,153.97,5337.0,150.2883,150.298,149.9958,150.103,5337.0
2021-08-05 11:05:00,153.93,153.93,153.61,153.61,5425.0,150.064,150.064,149.7521,149.7521,5425.0
2021-08-05 11:10:00,153.6,153.64,153.56,153.61,3190.0,149.7423,149.7813,149.7033,149.7521,3190.0
2021-08-05 11:15:00,153.62,153.63,153.34,153.46,9527.0,149.7618,149.7716,149.4889,149.6058,9527.0
2021-08-05 11:20:00,153.47,153.66,153.47,153.66,7508.0,149.6156,149.8008,149.6156,149.8008,7508.0
2021-08-05 11:25:00,153.69,153.75,153.61,153.7,4058.0,149.8301,149.8886,149.7521,149.8398,4058.0
2021-08-05 11:30:00,153.68,153.72,153.66,153.71,1650.0,149.8203,149.8593,149.8008,149.8496,1650.0
2021-08-05 11:35:00,153.71,153.84,153.66,153.8,6391.0,149.8496,149.9763,149.8008,149.9373,6391.0
2021-08-05 11:40:00,153.81,154.02,153.77,153.94,9876.0,149.9471,150.1518,149.9081,150.0738,9876.0
2021-08-05 11:45:00,153.97,154.0,153.88,153.88,7087.0,150.103,150.1323,150.0153,150.0153,7087.0
2021-08-05 11:50:00,153.92,153.93,153.81,153.81,7267.0,150.0543,150.064,149.9471,149.9471,7267.0
2021-08-05 11:55:00,153.8,153.86,153.77,153.82,6554.0,149.9373,149.9958,149.9081,149.9568,6554.0
2021-08-05 12:00:00,153.84,153.84,153.71,153.78,8625.0,149.9763,149.9763,149.8496,149.9178,8625.0
2021-08-05 12:05:00,153.76,153.83,153.73,153.83,6032.0,149.8983,149.9666,149.8691,149.9666,6032.0
2021-08-05 12:10:00,153.81,153.9,153.79,153.9,4575.0,149.9471,150.0348,149.9276,150.0348,4575.0
2021-08-05 12:15:00,153.91,153.98,153.84,153.98,6019.0,150.0445,150.1128,149.9763,150.1128,6019.0
2021-08-05 12:20:00,153.95,154.0,153.89,153.93,10441.0,150.0835,150.1323,150.025,150.064,10441.0
2021-08-05 12:25:00,153.93,153.95,153.88,153.91,6484.0,150.064,150.0835,150.0153,150.0445,6484.0
2021-08-05 12:30:00,153.92,153.94,153.89,153.9,6644.0,150.0543,150.0738,150.025,150.0348,6644.0
2021-08-05 12:35:00,153.89,153.89,153.78,153.8,5449.0,150.025,150.025,149.9178,149.9373,5449.0
2021-08-05 12:40:00,153.79,153.91,153.75,153.89,43365.0,149.9276,150.0445,149.8886,150.025,43365.0
2021-08-05 12:45:00,153.91,153.94,153.87,153.87,13399.0,150.0445,150.0738,150.0055,150.0055,13399.0
2021-08-05 12:50:00,153.86,153.86,153.75,153.77,7108.0,149.9958,149.9958,149.8886,149.9081,7108.0
2021-08-05 12:55:00,153.76,153.85,153.75,153.85,1696.0,149.8983,149.9861,149.8886,149.9861,1696.0
2021-08-05 13:00:00,153.85,154.01,153.82,154.01,2849.0,149.9861,150.142,149.9568,150.142,2849.0
2021-08-05 13:05:00,154.07,154.07,153.81,153.83,5528.0,150.2005,150.2005,149.9471,149.9666,5528.0
2021-08-05 13:10:00,153.83,153.86,153.77,153.78,2301.0,149.9666,149.9958,149.9081,149.9178,2301.0
2021-08-05 13:15:00,153.73,153.75,153.59,153.63,4953.0,149.8691,149.8886,149.7326,149.7716,4953.0
2021-08-05 13:20:00,153.59,153.73,153.51,153.69,20866.0,149.7326,149.8691,149.6546,149.8301,20866.0
2021-08-05 13:25:00,153.71,153.78,153.66,153.7,17183.0,149.8496,149.9178,149.8008,149.8398,17183.0
2021-08-05 13:30:00,153.7,153.79,153.65,153.75,10284.0,149.8398,149.9276,149.7911,149.8886,10284.0
2021-08-05 13:35:00,153.75,153.86,153.75,153.84,12840.0,149.8886,149.9958,149.8886,149.9763,12840.0
2021-08-05 13:40:00,153.84,153.84,153.75,153.8,4102.0,149.9763,149.9763,149.8886,149.9373,4102.0
2021-08-05 13:45:00,153.84,153.91,153.82,153.82,4853.0,149.9763,150.0445,149.9568,149.9568,4853.0
2021-08-05 13:50:00,153.87,153.97,153.85,153.86,18298.0,150.0055,150.103,149.9861,149.9958,18298.0
2021-08-05 13:55:00,153.9,153.96,153.9,153.92,1181.0,150.0348,150.0933,150.0348,150.0543,1181.0
2021-08-05 14:00:00,153.92,154.02,153.91,153.93,10684.0,150.0543,150.1518,150.0445,150.064,10684.0
2021-08-05 14:05:00,153.94,153.98,153.85,153.89,5804.0,150.0738,150.1128,149.9861,150.025,5804.0
2021-08-05 14:10:00,153.88,153.96,153.88,153.96,2540.0,150.0153,150.0933,150.0153,150.0933,2540.0
2021-08-05 14:15:00,153.97,154.13,153.95,154.04,34711.0,150.103,150.259,150.0835,150.1713,34711.0
2021-08-05 14:20:00,154.07,154.22,154.04,154.18,9047.0,150.2005,150.3468,150.1713,150.3078,9047.0
2021-08-05 14:25:00,154.17,154.26,154.15,154.22,7435.0,150.298,150.3858,150.2785,150.3468,7435.0
2021-08-05 14:30:00,154.23,154.35,154.23,154.33,9649.0,150.3565,150.4735,150.3565,150.454,9649.0
2021-08-05 14:35:00,154.3,154.46,154.3,154.41,7939.0,150.4248,150.5807,150.4248,150.532,7939.0
2021-08-05 14:40:00,154.41,154.54,154.4,154.53,4760.0,150.532,150.6587,150.5222,150.649,4760.0
2021-08-05 14:45:00,154.51,154.6,154.42,154.43,17762.0,150.6295,150.7172,150.5417,150.5515,17762.0
2021-08-05 14:50:00,154.41,154.43,154.22,154.22,35881.0,150.532,150.5515,150.3468,150.3468,35881.0
2021-08-05 14:55:00,154.21,154.27,154.18,154.22,9342.0,150.337,150.3955,150.3078,150.3468,9342.0
2021-08-05 15:00:00,154.21,154.38,154.19,154.37,8574.0,150.337,150.5027,150.3175,150.493,8574.0
2021-08-05 15:05:00,154.34,154.47,154.33,154.41,5675.0,150.4637,150.5905,150.454,150.532,5675.0
2021-08-05 15:10:00,154.41,154.47,154.38,154.45,5713.0,150.532,150.5905,150.5027,150.571,5713.0
2021-08-05 15:15:00,154.45,154.45,154.4,154.4,9629.0,150.571,150.571,150.5222,150.5222,9629.0
2021-08-05 15:20:00,154.4,154.47,154.38,154.39,9065.0,150.5222,150.5905,150.5027,150.5125,9065.0
2021-08-05 15:25:00,154.39,154.43,154.36,154.43,8114.0,150.5125,150.5515,150.4832,150.5515,8114.0
2021-08-05 15:30:00,154.47,154.5,154.39,154.46,17341.0,150.5905,150.6197,150.5125,150.5807,17341.0
2021-08-05 15:35:00,154.45,154.59,154.44,154.59,17383.0,150.571,150.7075,150.5612,150.7075,17383.0
2021-08-05 15:40:00,154.59,154.67,154.54,154.67,16224.0,150.7075,150.7855,150.6587,150.7855,16224.0
2021-08-05 15:45:00,154.69,154.84,154.68,154.8,25155.0,150.805,150.9512,150.7952,150.9122,25155.0
2021-08-05 15:50:00,154.85,154.98,154.81,154.97,44642.0,150.9609,151.0877,150.9219,151.0779,44642.0
2021-08-05 15:55:00,154.98,155.16,154.98,155.1,119698.0,151.0877,151.2632,151.0877,151.2047,119698.0
2021-08-06 09:30:00,154.76,155.49,154.76,155.2,32782.0,150.8732,151.5849,150.8732,151.3021,32782.0
2021-08-06 09:35:00,155.18,155.25,154.93,155.12,6815.0,151.2826,151.3509,151.0389,151.2242,6815.0
2021-08-06 09:40:00,155.14,155.29,154.97,154.97,11391.0,151.2437,151.3899,151.0779,151.0779,11391.0
2021-08-06 09:45:00,155.03,155.06,154.65,154.7,7792.0,151.1364,151.1657,150.766,150.8147,7792.0
2021-08-06 09:50:00,154.7,154.73,154.5,154.64,9427.0,150.8147,150.844,150.6197,150.7562,9427.0
2021-08-06 09:55:00,154.62,154.68,154.56,154.58,6403.0,150.7367,150.7952,150.6782,150.6977,6403.0
2021-08-06 10:00:00,154.65,154.9,154.52,154.9,15675.0,150.766,151.0097,150.6392,151.0097,15675.0
2021-08-06 10:05:00,154.92,155.26,154.91,155.2,11387.0,151.0292,151.3606,151.0194,151.3021,11387.0
2021-08-06 10:10:00,155.23,155.24,154.69,154.69,7589.0,151.3314,151.3411,150.805,150.805,7589.0
2021-08-06 10:15:00,154.63,154.83,154.53,154.81,7393.0,150.7465,150.9414,150.649,150.9219,7393.0
2021-08-06 10:20:00,154.8,154.82,154.72,154.78,7664.0,150.9122,150.9317,150.8342,150.8927,7664.0
2021-08-06 10:25:00,154.78,154.81,154.59,154.67,4274.0,150.8927,150.9219,150.7075,150.7855,4274.0
2021-08-06 10:30:00,154.72,154.72,154.55,154.72,8391.0,150.8342,150.8342,150.6685,150.8342,8391.0
2021-08-06 10:35:00,154.7,154.78,154.62,154.66,3944.0,150.8147,150.8927,150.7367,150.7757,3944.0
2021-08-06 10:40:00,154.71,154.71,154.54,154.64,4764.0,150.8245,150.8245,150.6587,150.7562,4764.0
2021-08-06 10:45:00,154.71,154.72,154.59,154.61,3745.0,150.8245,150.8342,150.7075,150.727,3745.0
2021-08-06 10:50:00,154.62,154.63,154.54,154.62,4947.0,150.7367,150.7465,150.6587,150.7367,4947.0
2021-08-06 10:55:00,154.65,154.71,154.55,154.6,5015.0,150.766,150.8245,150.6685,150.7172,5015.0
2021-08-06 11:00:00,154.6,154.6,154.47,154.51,14204.0,150.7172,150.7172,150.5905,150.6295,14204.0
2021-08-06 11:05:00,154.5,154.74,154.47,154.74,6307.0,150.6197,150.8537,150.5905,150.8537,6307.0
2021-08-06 11:10:00,154.79,154.94,154.73,154.92,5875.0,150.9024,151.0487,150.844,151.0292,5875.0
2021-08-06 11:15:00,154.89,154.9,154.74,154.89,7101.0,150.9999,151.0097,150.8537,150.9999,7101.0
2021-08-06 11:20:00,154.89,154.93,154.84,154.88,4330.0,150.9999,151.0389,150.9512,150.9902,4330.0
2021-08-06 11:25:00,154.93,154.93,154.8,154.85,2617.0,151.0389,151.0389,150.9122,150.9609,2617.0
2021-08-06 11:30:00,154.87,154.93,154.86,154.9,5362.0,150.9804,151.0389,150.9707,151.0097,5362.0
2021-08-06 11:35:00,154.86,155.08,154.83,154.98,7676.0,150.9707,151.1852,150.9414,151.0877,7676.0
2021-08-06 11:40:00,154.91,154.98,154.84,154.94,5557.0,151.0194,151.0877,150.9512,151.0487,5557.0
2021-08-06 11:45:00,154.96,154.97,154.9,154.93,5917.0,151.0682,151.0779,151.0097,151.0389,5917.0
2021-08-06 11:50:00,154.94,154.95,154.81,154.87,4624.0,151.0487,151.0584,150.9219,150.9804,4624.0
2021-08-06 11:55:00,154.84,154.95,154.83,154.94,2543.0,150.9512,151.0584,150.9414,151.0487,2543.0
2021-08-06 12:00:00,154.97,154.97,154.73,154.74,3637.0,151.0779,151.0779,150.844,150.8537,3637.0
2021-08-06 12:05:00,154.75,154.76,154.66,154.66,2250.0,150.8634,150.8732,150.7757,150.7757,2250.0
2021-08-06 12:10:00,154.67,154.84,154.66,154.82,4848.0,150.7855,150.9512,150.7757,150.9317,4848.0
2021-08-06 12:15:00,154.83,154.97,154.83,154.92,3044.0,150.9414,151.0779,150.9414,151.0292,3044.0
2021-08-06 12:20:00,154.92,155.02,154.9,154.97,5557.0,151.0292,151.1267,151.0097,151.0779,5557.0
2021-08-06 12:25:00,154.96,154.99,154.94,154.97,2231.0,151.0682,151.0974,151.0487,151.0779,2231.0
2021-08-06 12:30:00,154.96,155.09,154.94,155.08,5485.0,151.0682,151.1949,151.0487,151.1852,5485.0
2021-08-06 12:35:00,155.07,155.08,155.03,155.05,2773.0,151.1754,151.1852,151.1364,151.1559,2773.0
2021-08-06 12:40:00,155.03,155.03,154.91,154.92,2587.0,151.1364,151.1364,151.0194,151.0292,2587.0
2021-08-06 12:45:00,154.93,154.97,154.89,154.91,4183.0,151.0389,151.0779,150.9999,151.0194,4183.0
2021-08-06 12:50:00,154.92,154.98,154.92,154.94,2700.0,151.0292,151.0877,151.0292,151.0487,2700.0
2021-08-06 12:55:00,154.95,155.07,154.95,155.07,4453.0,151.0584,151.1754,151.0584,151.1754,4453.0
2021-08-06 13:00:00,155.08,155.14,155.07,155.09,4037.0,151.1852,151.2437,151.1754,151.1949,4037.0
2021-08-06 13:05:00,155.11,155.19,155.08,155.16,3512.0,151.2144,151.2924,151.1852,151.2632,3512.0
2021-08-06 13:10:00,155.15,155.23,155.15,155.22,3072.0,151.2534,151.3314,151.2534,151.3216,3072.0
2021-08-06 13:15:00,155.24,155.32,155.24,155.32,4422.0,151.3411,151.4191,151.3411,151.4191,4422.0
2021-08-06 13:20:00,155.34,155.38,155.31,155.38,4202.0,151.4386,151.4776,151.4094,151.4776,4202.0
2021-08-06 13:25:00,155.38,155.44,155.36,155.44,3251.0,151.4776,151.5361,151.4581,151.5361,3251.0
2021-08-06 13:30:00,155.45,155.54,155.44,155.51,4545.0,151.5459,151.6336,151.5361,151.6044,4545.0
2021-08-06 13:35:00,155.5,155.59,155.47,155.56,8147.0,151.5946,151.6824,151.5654,151.6531,8147.0
2021-08-06 13:40:00,155.55,155.62,155.51,155.62,6665.0,151.6434,151.7116,151.6044,151.7116,6665.0
2021-08-06 13:45:00,155.6,155.71,155.59,155.69,3903.0,151.6921,151.7993,151.6824,151.7798,3903.0
2021-08-06 13:50:00,155.69,155.82,155.69,155.75,14128.0,151.7798,151.9066,151.7798,151.8383,14128.0
2021-08-06 13:55:00,155.72,155.76,155.7,155.75,8444.0,151.8091,151.8481,151.7896,151.8383,8444.0
2021-08-06 14:00:00,155.77,155.79,155.74,155.77,8814.0,151.8578,151.8773,151.8286,151.8578,8814.0
2021-08-06 14:05:00,155.77,155.77,155.73,155.77,10621.0,151.8578,151.8578,151.8188,151.8578,10621.0
2021-08-06 14:10:00,155.8,155.8,155.6,155.64,8537.0,151.8871,151.8871,151.6921,151.7311,8537.0
2021-08-06 14:15:00,155.63,155.72,155.63,155.72,9181.0,151.7213,151.8091,151.7213,151.8091,9181.0
2021-08-06 14:20:00,155.72,155.83,155.65,155.8,36671.0,151.8091,151.9163,151.7408,151.8871,36671.0
2021-08-06 14:25:00,155.79,155.81,155.58,155.6,7552.0,151.8773,151.8968,151.6726,151.6921,7552.0
2021-08-06 14:30:00,155.63,155.64,155.54,155.56,5833.0,151.7213,151.7311,151.6336,151.6531,5833.0
2021-08-06 14:35:00,155.54,155.54,155.44,155.46,5514.0,151.6336,151.6336,151.5361,151.5556,5514.0
2021-08-06 14:40:00,155.48,155.48,155.38,155.44,8322.0,151.5751,151.5751,151.4776,151.5361,8322.0
2021-08-06 14:45:00,155.44,155.44,155.29,155.31,7849.0,151.5361,151.5361,151.3899,151.4094,7849.0
2021-08-06 14:50:00,155.32,155.41,155.32,155.38,5915.0,151.4191,151.5069,151.4191,151.4776,5915.0
2021-08-06 14:55:00,155.38,155.4,155.34,155.35,4894.0,151.4776,151.4971,151.4386,151.4484,4894.0
2021-08-06 15:00:00,155.38,155.43,155.35,155.42,5241.0,151.4776,151.5264,151.4484,151.5166,5241.0
2021-08-06 15:05:00,155.44,155.45,155.4,155.41,6029.0,151.5361,151.5459,151.4971,151.5069,6029.0
2021-08-06 15:10:00,155.41,155.5,155.4,155.49,6094.0,151.5069,151.5946,151.4971,151.5849,6094.0
2021-08-06 15:15:00,155.5,155.6,155.49,155.58,15204.0,151.5946,151.6921,151.5849,151.6726,15204.0
2021-08-06 15:20:00,155.59,155.61,155.53,155.53,10579.0,151.6824,151.7018,151.6239,151.6239,10579.0
2021-08-06 15:25:00,155.53,155.64,155.52,155.63,10290.0,151.6239,151.7311,151.6141,151.7213,10290.0
2021-08-06 15:30:00,155.62,155.77,155.55,155.76,13567.0,151.7116,151.8578,151.6434,151.8481,13567.0
2021-08-06 15:35:00,155.75,155.89,155.75,155.77,19644.0,151.8383,151.9748,151.8383,151.8578,19644.0
2021-08-06 15:40:00,155.78,155.84,155.56,155.57,25905.0,151.8676,151.9261,151.6531,151.6629,25905.0
2021-08-06 15:45:00,155.56,155.64,155.48,155.48,30362.0,151.6531,151.7311,151.5751,151.5751,30362.0
2021-08-06 15:50:00,155.39,155.49,155.38,155.45,35960.0,151.4874,151.5849,151.4776,151.5459,35960.0
2021-08-06 15:55:00,155.45,155.75,155.45,155.75,74130.0,151.5459,151.8383,151.5459,151.8383,74130.0
2021-08-09 09:30:00,156.08,156.5,155.85,155.97,19321.0,152.16,152.5695,151.9358,152.0528,19321.0
2021-08-09 09:35:00,155.78,155.88,155.19,155.2,5809.0,151.8676,151.9651,151.2924,151.3021,5809.0
2021-08-09 09:40:00,155.19,155.28,155.01,155.06,3067.0,151.2924,151.3801,151.1169,151.1657,3067.0
2021-08-09 09:45:00,155.12,155.5,155.08,155.46,4011.0,151.2242,151.5946,151.1852,151.5556,4011.0
2021-08-09 09:50:00,155.52,155.98,155.52,155.93,10870.0,151.6141,152.0626,151.6141,152.0138,10870.0
2021-08-09 09:55:00,155.89,155.98,155.58,155.62,8390.0,151.9748,152.0626,151.6726,151.7116,8390.0
2021-08-09 10:00:00,155.62,155.8,155.31,155.8,6139.0,151.7116,151.8871,151.4094,151.8871,6139.0
2021-08-09 10:05:00,155.83,156.02,155.75,156.0,5867.0,151.9163,152.1016,151.8383,152.0821,5867.0
2021-08-09 10:10:00,156.05,156.35,156.04,156.25,10156.0,152.1308,152.4233,152.121,152.3258,10156.0
2021-08-09 10:15:00,156.26,156.33,156.14,156.33,5851.0,152.3355,152.4038,152.2185,152.4038,5851.0
2021-08-09 10:20:00,156.35,156.47,156.27,156.46,4281.0,152.4233,152.5403,152.3453,152.5305,4281.0
2021-08-09 10:25:00,156.45,156.53,156.31,156.38,9385.0,152.5208,152.5987,152.3843,152.4525,9385.0
2021-08-09 10:30:00,156.39,156.53,156.31,156.33,6340.0,152.4623,152.5987,152.3843,152.4038,6340.0
2021-08-09 10:35:00,156.34,156.51,156.28,156.42,5006.0,152.4135,152.5792,152.355,152.4915,5006.0
2021-08-09 10:40:00,156.43,156.46,156.39,156.44,4900.0,152.5013,152.5305,152.4623,152.511,4900.0
2021-08-09 10:45:00,156.43,156.61,156.35,156.59,5417.0,152.5013,152.6767,152.4233,152.6572,5417.0
2021-08-09 10:50:00,156.62,156.77,156.43,156.43,14887.0,152.6865,152.8327,152.5013,152.5013,14887.0
2021-08-09 10:55:00,156.3,156.3,155.98,156.14,6873.0,152.3745,152.3745,152.0626,152.2185,6873.0
2021-08-09 11:00:00,156.21,156.24,156.09,156.09,5372.0,152.2868,152.316,152.1698,152.1698,5372.0
2021-08-09 11:05:00,156.15,156.18,156.04,156.1,2104.0,152.2283,152.2575,152.121,152.1795,2104.0
2021-08-09 11:10:00,156.13,156.13,155.86,155.9,5692.0,152.2088,152.2088,151.9456,151.9846,5692.0
2021-08-09 11:15:00,155.87,155.88,155.8,155.85,7080.0,151.9553,151.9651,151.8871,151.9358,7080.0
2021-08-09 11:20:00,155.83,155.87,155.69,155.77,5789.0,151.9163,151.9553,151.7798,151.8578,5789.0
2021-08-09 11:25:00,155.82,156.03,155.77,155.9,6776.0,151.9066,152.1113,151.8578,151.9846,6776.0
2021-08-09 11:30:00,155.94,155.99,155.85,155.99,1224.0,152.0236,152.0723,151.9358,152.0723,1224.0
2021-08-09 11:35:00,156.05,156.15,156.0,156.03,4185.0,152.1308,152.2283,152.0821,152.1113,4185.0
2021-08-09 11:40:00,156.05,156.21,156.03,156.21,3165.0,152.1308,152.2868,152.1113,152.2868,3165.0
2021-08-09 11:45:00,156.21,156.25,156.07,156.07,13017.0,152.2868,152.3258,152.1503,152.1503,13017.0
2021-08-09 11:50:00,156.06,156.2,156.06,156.17,7054.0,152.1405,152.277,152.1405,152.2478,7054.0
2021-08-09 11:55:00,156.21,156.39,156.17,156.37,4903.0,152.2868,152.4623,152.2478,152.4428,4903.0
2021-08-09 12:00:00,156.4,156.54,156.39,156.54,3142.0,152.472,152.6085,152.4623,152.6085,3142.0
2021-08-09 12:05:00,156.54,156.57,156.41,156.41,4018.0,152.6085,152.6377,152.4818,152.4818,4018.0
2021-08-09 12:10:00,156.44,156.49,156.33,156.35,4200.0,152.511,152.5597,152.4038,152.4233,4200.0
2021-08-09 12:15:00,156.31,156.41,156.27,156.31,5395.0,152.3843,152.4818,152.3453,152.3843,5395.0
2021-08-09 12:20:00,156.3,156.34,156.24,156.24,4816.0,152.3745,152.4135,152.316,152.316,4816.0
2021-08-09 12:25:00,156.25,156.34,156.23,156.23,4393.0,152.3258,152.4135,152.3063,152.3063,4393.0
2021-08-09 12:30:00,156.22,156.23,156.05,156.11,5027.0,152.2965,152.3063,152.1308,152.1893,5027.0
2021-08-09 12:35:00,156.12,156.12,155.97,156.02,3100.0,152.199,152.199,152.0528,152.1016,3100.0
2021-08-09 12:40:00,156.02,156.04,155.94,156.0,7841.0,152.1016,152.121,152.0236,152.0821,7841.0
2021-08-09 12:45:00,156.02,156.14,155.98,156.14,3200.0,152.1016,152.2185,152.0626,152.2185,3200.0
2021-08-09 12:50:00,156.15,156.19,156.12,156.12,2018.0,152.2283,152.2673,152.199,152.199,2018.0
2021-08-09 12:55:00,156.11,156.15,156.08,156.12,2565.0,152.1893,152.2283,152.16,152.199,2565.0
2021-08-09 13:00:00,156.12,156.16,156.09,156.12,2731.0,152.199,152.238,152.1698,152.199,2731.0
2021-08-09 13:05:00,156.11,156.14,156.05,156.07,3220.0,152.1893,152.2185,152.1308,152.1503,3220.0
2021-08-09 13:10:00,156.04,156.16,156.04,156.16,5341.0,152.121,152.238,152.121,152.238,5341.0
2021-08-09 13:15:00,156.16,156.16,156.04,156.08,7877.0,152.238,152.238,152.121,152.16,7877.0
2021-08-09 13:20:00,156.08,156.12,156.04,156.1,3717.0,152.16,152.199,152.121,152.1795,3717.0
2021-08-09 13:25:00,156.09,156.16,156.04,156.11,3838.0,152.1698,152.238,152.121,152.1893,3838.0
2021-08-09 13:30:00,156.09,156.11,156.02,156.08,2946.0,152.1698,152.1893,152.1016,152.16,2946.0
2021-08-09 13:35:00,156.09,156.09,155.99,156.05,2177.0,152.1698,152.1698,152.0723,152.1308,2177.0
2021-08-09 13:40:00,156.05,156.17,156.04,156.09,5168.0,152.1308,152.2478,152.121,152.1698,5168.0
2021-08-09 13:45:00,156.09,156.11,156.01,156.05,4268.0,152.1698,152.1893,152.0918,152.1308,4268.0
2021-08-09 13:50:00,156.08,156.08,155.97,155.97,2329.0,152.16,152.16,152.0528,152.0528,2329.0
2021-08-09 13:55:00,156.01,156.16,156.01,156.1,3601.0,152.0918,152.238,152.0918,152.1795,3601.0
2021-08-09 14:00:00,156.14,156.14,156.06,156.09,2742.0,152.2185,152.2185,152.1405,152.1698,2742.0
2021-08-09 14:05:00,156.11,156.21,156.08,156.15,5510.0,152.1893,152.2868,152.16,152.2283,5510.0
2021-08-09 14:10:00,156.16,156.16,155.97,155.98,3210.0,152.238,152.238,152.0528,152.0626,3210.0
2021-08-09 14:15:00,156.0,156.0,155.93,155.93,2900.0,152.0821,152.0821,152.0138,152.0138,2900.0
2021-08-09 14:20:00,155.95,156.07,155.94,156.07,7333.0,152.0333,152.1503,152.0236,152.1503,7333.0
2021-08-09 14:25:00,156.02,156.1,156.02,156.08,4000.0,152.1016,152.1795,152.1016,152.16,4000.0
2021-08-09 14:30:00,156.1,156.23,156.1,156.2,3687.0,152.1795,152.3063,152.1795,152.277,3687.0
2021-08-09 14:35:00,156.23,156.4,156.23,156.34,6344.0,152.3063,152.472,152.3063,152.4135,6344.0
2021-08-09 14:40:00,156.34,156.34,156.22,156.33,6791.0,152.4135,152.4135,152.2965,152.4038,6791.0
2021-08-09 14:45:00,156.31,156.35,156.25,156.26,4277.0,152.3843,152.4233,152.3258,152.3355,4277.0
2021-08-09 14:50:00,156.25,156.37,156.24,156.31,5012.0,152.3258,152.4428,152.316,152.3843,5012.0
2021-08-09 14:55:00,156.29,156.47,156.29,156.39,6601.0,152.3648,152.5403,152.3648,152.4623,6601.0
2021-08-09 15:00:00,156.34,156.52,156.33,156.5,4411.0,152.4135,152.589,152.4038,152.5695,4411.0
2021-08-09 15:05:00,156.53,156.6,156.47,156.57,5446.0,152.5987,152.667,152.5403,152.6377,5446.0
2021-08-09 15:10:00,156.57,156.65,156.54,156.65,5841.0,152.6377,152.7157,152.6085,152.7157,5841.0
2021-08-09 15:15:00,156.67,156.71,156.59,156.61,10383.0,152.7352,152.7742,152.6572,152.6767,10383.0
2021-08-09 15:20:00,156.62,156.64,156.53,156.55,5621.0,152.6865,152.706,152.5987,152.6182,5621.0
2021-08-09 15:25:00,156.56,156.64,156.56,156.59,6367.0,152.628,152.706,152.628,152.6572,6367.0
2021-08-09 15:30:00,156.59,156.62,156.54,156.62,7134.0,152.6572,152.6865,152.6085,152.6865,7134.0
2021-08-09 15:35:00,156.63,156.8,156.62,156.76,10625.0,152.6962,152.862,152.6865,152.823,10625.0
2021-08-09 15:40:00,156.76,156.77,156.61,156.64,14494.0,152.823,152.8327,152.6767,152.706,14494.0
2021-08-09 15:45:00,156.65,156.67,156.58,156.59,19409.0,152.7157,152.7352,152.6475,152.6572,19409.0
2021-08-09 15:50:00,156.59,156.6,156.43,156.49,32310.0,152.6572,152.667,152.5013,152.5597,32310.0
2021-08-09 15:55:00,156.49,156.6,156.48,156.53,69299.0,152.5597,152.667,152.55,152.5987,69299.0
2021-08-10 09:30:00,156.92,157.12,156.84,156.93,21123.0,152.9789,153.1739,152.901,152.9887,21123.0
2021-08-10 09:35:00,156.78,157.04,156.64,156.64,4132.0,152.8425,153.0959,152.706,152.706,4132.0
2021-08-10 09:40:00,156.71,156.81,156.66,156.81,5099.0,152.7742,152.8717,152.7255,152.8717,5099.0
2021-08-10 09:45:00,156.88,157.04,156.76,157.04,14966.0,152.94,153.0959,152.823,153.0959,14966.0
2021-08-10 09:50:00,157.08,157.27,157.06,157.07,10461.0,153.1349,153.3202,153.1154,153.1252,10461.0
2021-08-10 09:55:00,157.09,157.11,156.9,156.91,4528.0,153.1447,153.1642,152.9595,152.9692,4528.0
2021-08-10 10:00:00,156.95,157.19,156.92,157.1,9552.0,153.0082,153.2422,152.9789,153.1544,9552.0
2021-08-10 10:05:00,157.19,157.23,157.05,157.06,6309.0,153.2422,153.2812,153.1057,153.1154,6309.0
2021-08-10 10:10:00,157.02,157.5,156.97,157.5,7251.0,153.0764,153.5444,153.0277,153.5444,7251.0
2021-08-10 10:15:00,157.47,157.56,157.4,157.5,9985.0,153.5151,153.6029,153.4469,153.5444,9985.0
2021-08-10 10:20:00,157.52,157.56,157.43,157.53,7432.0,153.5639,153.6029,153.4761,153.5736,7432.0
2021-08-10 10:25:00,157.53,157.53,156.93,156.93,14513.0,153.5736,153.5736,152.9887,152.9887,14513.0
2021-08-10 10:30:00,156.88,156.88,156.53,156.54,13181.0,152.94,152.94,152.5987,152.6085,13181.0
2021-08-10 10:35:00,156.53,156.55,156.21,156.29,11862.0,152.5987,152.6182,152.2868,152.3648,11862.0
2021-08-10 10:40:00,156.26,156.36,156.14,156.21,14119.0,152.3355,152.433,152.2185,152.2868,14119.0
2021-08-10 10:45:00,156.22,156.88,156.21,156.72,14852.0,152.2965,152.94,152.2868,152.784,14852.0
2021-08-10 10:50:00,156.65,156.65,156.33,156.35,7958.0,152.7157,152.7157,152.4038,152.4233,7958.0
2021-08-10 10:55:00,156.32,156.37,156.23,156.29,9681.0,152.394,152.4428,152.3063,152.3648,9681.0
2021-08-10 11:00:00,156.29,156.45,156.29,156.44,7208.0,152.3648,152.5208,152.3648,152.511,7208.0
2021-08-10 11:05:00,156.46,156.62,156.4,156.55,11790.0,152.5305,152.6865,152.472,152.6182,11790.0
2021-08-10 11:10:00,156.54,156.56,156.21,156.4,26461.0,152.6085,152.628,152.2868,152.472,26461.0
2021-08-10 11:15:00,156.4,156.43,156.26,156.38,11545.0,152.472,152.5013,152.3355,152.4525,11545.0
2021-08-10 11:20:00,156.46,156.6,156.46,156.6,5528.0,152.5305,152.667,152.5305,152.667,5528.0
2021-08-10 11:25:00,156.51,156.64,156.42,156.64,18351.0,152.5792,152.706,152.4915,152.706,18351.0
2021-08-10 11:30:00,156.67,156.7,156.59,156.66,5946.0,152.7352,152.7645,152.6572,152.7255,5946.0
2021-08-10 11:35:00,156.64,156.8,156.63,156.69,7583.0,152.706,152.862,152.6962,152.7547,7583.0
2021-08-10 11:40:00,156.69,156.86,156.69,156.83,9339.0,152.7547,152.9205,152.7547,152.8912,9339.0
2021-08-10 11:45:00,156.83,157.12,156.83,157.12,4442.0,152.8912,153.1739,152.8912,153.1739,4442.0
2021-08-10 11:50:00,157.19,157.35,157.19,157.24,4803.0,153.2422,153.3981,153.2422,153.2909,4803.0
2021-08-10 11:55:00,157.24,157.29,157.18,157.18,4019.0,153.2909,153.3397,153.2324,153.2324,4019.0
2021-08-10 12:00:00,157.22,157.22,157.05,157.08,4726.0,153.2714,153.2714,153.1057,153.1349,4726.0
2021-08-10 12:05:00,157.07,157.32,157.07,157.16,7093.0,153.1252,153.3689,153.1252,153.2129,7093.0
2021-08-10 12:10:00,157.18,157.44,157.18,157.35,13950.0,153.2324,153.4859,153.2324,153.3981,13950.0
2021-08-10 12:15:00,157.42,157.56,157.4,157.55,4602.0,153.4664,153.6029,153.4469,153.5931,4602.0
2021-08-10 12:20:00,157.51,157.52,157.42,157.43,3304.0,153.5541,153.5639,153.4664,153.4761,3304.0
2021-08-10 12:25:00,157.43,157.61,157.41,157.47,15481.0,153.4761,153.6516,153.4566,153.5151,15481.0
2021-08-10 12:30:00,157.42,157.46,157.32,157.38,13863.0,153.4664,153.5054,153.3689,153.4274,13863.0
2021-08-10 12:35:00,157.41,157.46,157.36,157.42,7065.0,153.4566,153.5054,153.4079,153.4664,7065.0
2021-08-10 12:40:00,157.42,157.42,157.29,157.39,9870.0,153.4664,153.4664,153.3397,153.4371,9870.0
2021-08-10 12:45:00,157.4,157.59,157.39,157.56,13711.0,153.4469,153.6321,153.4371,153.6029,13711.0
2021-08-10 12:50:00,157.57,157.59,157.52,157.56,11008.0,153.6126,153.6321,153.5639,153.6029,11008.0
2021-08-10 12:55:00,157.54,157.57,157.47,157.49,9796.0,153.5834,153.6126,153.5151,153.5346,9796.0
2021-08-10 13:00:00,157.49,157.55,157.43,157.47,11302.0,153.5346,153.5931,153.4761,153.5151,11302.0
2021-08-10 13:05:00,157.46,157.46,156.99,157.0,7248.0,153.5054,153.5054,153.0472,153.0569,7248.0
2021-08-10 13:10:00,157.0,157.0,156.77,156.78,20334.0,153.0569,153.0569,152.8327,152.8425,20334.0
2021-08-10 13:15:00,156.78,156.83,156.69,156.8,5572.0,152.8425,152.8912,152.7547,152.862,5572.0
2021-08-10 13:20:00,156.81,156.81,156.6,156.63,4891.0,152.8717,152.8717,152.667,152.6962,4891.0
2021-08-10 13:25:00,156.61,156.61,156.39,156.45,5505.0,152.6767,152.6767,152.4623,152.5208,5505.0
2021-08-10 13:30:00,156.48,156.49,156.37,156.38,5933.0,152.55,152.5597,152.4428,152.4525,5933.0
2021-08-10 13:35:00,156.38,156.45,156.28,156.41,6973.0,152.4525,152.5208,152.355,152.4818,6973.0
2021-08-10 13:40:00,156.43,156.54,156.43,156.43,4317.0,152.5013,152.6085,152.5013,152.5013,4317.0
2021-08-10 13:45:00,156.4,156.42,156.27,156.36,5582.0,152.472,152.4915,152.3453,152.433,5582.0
2021-08-10 13:50:00,156.32,156.36,156.2,156.2,4478.0,152.394,152.433,152.277,152.277,4478.0
2021-08-10 13:55:00,156.15,156.32,156.15,156.26,6145.0,152.2283,152.394,152.2283,152.3355,6145.0
2021-08-10 14:00:00,156.25,156.25,155.95,156.0,4966.0,152.3258,152.3258,152.0333,152.0821,4966.0
2021-08-10 14:05:00,156.04,156.04,155.9,155.92,5977.0,152.121,152.121,151.9846,152.0041,5977.0
2021-08-10 14:10:00,155.93,155.99,155.9,155.97,5235.0,152.0138,152.0723,151.9846,152.0528,5235.0
2021-08-10 14:15:00,155.97,156.23,155.94,156.23,5385.0,152.0528,152.3063,152.0236,152.3063,5385.0
2021-08-10 14:20:00,156.18,156.28,156.17,156.23,4534.0,152.2575,152.355,152.2478,152.3063,4534.0
2021-08-10 14:25:00,156.28,156.32,156.2,156.27,4535.0,152.355,152.394,152.277,152.3453,4535.0
2021-08-10 14:30:00,156.29,156.3,156.11,156.16,6946.0,152.3648,152.3745,152.1893,152.238,6946.0
2021-08-10 14:35:00,156.18,156.32,156.18,156.29,5280.0,152.2575,152.394,152.2575,152.3648,5280.0
2021-08-10 14:40:00,156.27,156.28,156.07,156.11,5454.0,152.3453,152.355,152.1503,152.1893,5454.0
2021-08-10 14:45:00,156.12,156.25,156.11,156.24,6217.0,152.199,152.3258,152.1893,152.316,6217.0
2021-08-10 14:50:00,156.22,156.29,156.2,156.24,4978.0,152.2965,152.3648,152.277,152.316,4978.0
2021-08-10 14:55:00,156.2,156.26,156.16,156.22,6086.0,152.277,152.3355,152.238,152.2965,6086.0
2021-08-10 15:00:00,156.21,156.27,156.13,156.13,7078.0,152.2868,152.3453,152.2088,152.2088,7078.0
2021-08-10 15:05:00,156.12,156.12,156.02,156.08,6405.0,152.199,152.199,152.1016,152.16,6405.0
2021-08-10 15:10:00,156.08,156.16,156.03,156.08,6801.0,152.16,152.238,152.1113,152.16,6801.0
2021-08-10 15:15:00,156.08,156.23,156.08,156.23,5260.0,152.16,152.3063,152.16,152.3063,5260.0
2021-08-10 15:20:00,156.22,156.24,156.17,156.2,7340.0,152.2965,152.316,152.2478,152.277,7340.0
2021-08-10 15:25:00,156.2,156.23,156.19,156.2,7808.0,152.277,152.3063,152.2673,152.277,7808.0
2021-08-10 15:30:00,156.22,156.22,156.14,156.15,9411.0,152.2965,152.2965,152.2185,152.2283,9411.0
2021-08-10 15:35:00,156.18,156.28,156.09,156.09,9433.0,152.2575,152.355,152.1698,152.1698,9433.0
2021-08-10 15:40:00,156.08,156.12,156.03,156.04,10913.0,152.16,152.199,152.1113,152.121,10913.0
2021-08-10 15:45:00,156.03,156.23,156.03,156.22,30317.0,152.1113,152.3063,152.1113,152.2965,30317.0
2021-08-10 15:50:00,156.23,156.33,156.12,156.14,66246.0,152.3063,152.4038,152.199,152.2185,66246.0
2021-08-10 15:55:00,156.13,156.53,156.13,156.52,152670.0,152.2088,152.5987,152.2088,152.589,152670.0
2021-08-11 09:30:00,156.69,156.99,156.36,156.68,14985.0,152.7547,153.0472,152.433,152.745,14985.0
2021-08-11 09:35:00,156.67,156.7,156.44,156.54,3622.0,152.7352,152.7645,152.511,152.6085,3622.0
2021-08-11 09:40:00,156.54,156.61,156.1,156.1,3349.0,152.6085,152.6767,152.1795,152.1795,3349.0
2021-08-11 09:45:00,156.05,156.15,155.93,156.12,3433.0,152.1308,152.2283,152.0138,152.199,3433.0
2021-08-11 09:50:00,156.11,156.38,155.98,156.27,6406.0,152.1893,152.4525,152.0626,152.3453,6406.0
2021-08-11 09:55:00,156.34,156.47,156.32,156.36,2694.0,152.4135,152.5403,152.394,152.433,2694.0
2021-08-11 10:00:00,156.37,156.47,156.28,156.44,9900.0,152.4428,152.5403,152.355,152.511,9900.0
2021-08-11 10:05:00,156.49,156.62,156.44,156.61,5422.0,152.5597,152.6865,152.511,152.6767,5422.0
2021-08-11 10:10:00,156.6,156.61,156.21,156.28,9508.0,152.667,152.6767,152.2868,152.355,9508.0
2021-08-11 10:15:00,156.3,156.37,156.26,156.28,4559.0,152.3745,152.4428,152.3355,152.355,4559.0
2021-08-11 10:20:00,156.32,156.32,156.15,156.2,8295.0,152.394,152.394,152.2283,152.277,8295.0
2021-08-11 10:25:00,156.22,156.37,156.2,156.37,5672.0,152.2965,152.4428,152.277,152.4428,5672.0
2021-08-11 10:30:00,156.39,156.52,156.33,156.52,4184.0,152.4623,152.589,152.4038,152.589,4184.0
2021-08-11 10:35:00,156.52,156.65,156.47,156.57,5173.0,152.589,152.7157,152.5403,152.6377,5173.0
2021-08-11 10:40:00,156.56,156.6,156.42,156.42,4376.0,152.628,152.667,152.4915,152.4915,4376.0
2021-08-11 10:45:00,156.41,156.46,156.24,156.27,8213.0,152.4818,152.5305,152.316,152.3453,8213.0
2021-08-11 10:50:00,156.28,156.38,156.17,156.17,5016.0,152.355,152.4525,152.2478,152.2478,5016.0
2021-08-11 10:55:00,156.21,156.29,156.18,156.28,24436.0,152.2868,152.3648,152.2575,152.355,24436.0
2021-08-11 11:00:00,156.28,156.31,156.17,156.19,11607.0,152.355,152.3843,152.2478,152.2673,11607.0
2021-08-11 11:05:00,156.15,156.22,156.12,156.17,6104.0,152.2283,152.2965,152.199,152.2478,6104.0
2021-08-11 11:10:00,156.18,156.28,156.05,156.27,9695.0,152.2575,152.355,152.1308,152.3453,9695.0
2021-08-11 11:15:00,156.32,156.33,156.03,156.06,3261.0,152.394,152.4038,152.1113,152.1405,3261.0
2021-08-11 11:20:00,156.05,156.14,156.04,156.11,3994.0,152.1308,152.2185,152.121,152.1893,3994.0
2021-08-11 11:25:00,156.11,156.23,156.1,156.14,4805.0,152.1893,152.3063,152.1795,152.2185,4805.0
2021-08-11 11:30:00,156.13,156.26,156.08,156.24,4544.0,152.2088,152.3355,152.16,152.316,4544.0
2021-08-11 11:35:00,156.26,156.37,156.19,156.21,7068.0,152.3355,152.4428,152.2673,152.2868,7068.0
2021-08-11 11:40:00,156.19,156.21,156.05,156.05,4026.0,152.2673,152.2868,152.1308,152.1308,4026.0
2021-08-11 11:45:00,156.06,156.16,156.04,156.1,54236.0,152.1405,152.238,152.121,152.1795,54236.0
2021-08-11 11:50:00,156.1,156.38,156.1,156.28,10483.0,152.1795,152.4525,152.1795,152.355,10483.0
2021-08-11 11:55:00,156.29,156.36,156.19,156.22,7481.0,152.3648,152.433,152.2673,152.2965,7481.0
2021-08-11 12:00:00,156.21,156.22,156.13,156.18,6766.0,152.2868,152.2965,152.2088,152.2575,6766.0
2021-08-11 12:05:00,156.16,156.16,156.03,156.14,6374.0,152.238,152.238,152.1113,152.2185,6374.0
2021-08-11 12:10:00,156.13,156.14,155.93,156.0,6864.0,152.2088,152.2185,152.0138,152.0821,6864.0
2021-08-11 12:15:00,156.02,156.03,155.93,156.01,3960.0,152.1016,152.1113,152.0138,152.0918,3960.0
2021-08-11 12:20:00,156.04,156.1,156.01,156.1,3712.0,152.121,152.1795,152.0918,152.1795,3712.0
2021-08-11 12:25:00,156.14,156.26,156.14,156.26,4761.0,152.2185,152.3355,152.2185,152.3355,4761.0
2021-08-11 12:30:00,156.23,156.34,156.23,156.29,3916.0,152.3063,152.4135,152.3063,152.3648,3916.0
2021-08-11 12:35:00,156.31,156.31,156.22,156.3,5190.0,152.3843,152.3843,152.2965,152.3745,5190.0
2021-08-11 12:40:00,156.3,156.33,156.28,156.31,2902.0,152.3745,152.4038,152.355,152.3843,2902.0
2021-08-11 12:45:00,156.31,156.33,156.15,156.18,3201.0,152.3843,152.4038,152.2283,152.2575,3201.0
2021-08-11 12:50:00,156.2,156.28,156.15,156.16,3875.0,152.277,152.355,152.2283,152.238,3875.0
2021-08-11 12:55:00,156.15,156.26,156.13,156.24,4901.0,152.2283,152.3355,152.2088,152.316,4901.0
2021-08-11 13:00:00,156.23,156.27,156.13,156.21,12205.0,152.3063,152.3453,152.2088,152.2868,12205.0
2021-08-11 13:05:00,156.23,156.35,156.16,156.35,3993.0,152.3063,152.4233,152.238,152.4233,3993.0
2021-08-11 13:10:00,156.35,156.39,156.31,156.32,3009.0,152.4233,152.4623,152.3843,152.394,3009.0
2021-08-11 13:15:00,156.28,156.32,156.24,156.24,3220.0,152.355,152.394,152.316,152.316,3220.0
2021-08-11 13:20:00,156.25,156.41,156.24,156.41,4574.0,152.3258,152.4818,152.316,152.4818,4574.0
2021-08-11 13:25:00,156.4,156.51,156.38,156.43,3300.0,152.472,152.5792,152.4525,152.5013,3300.0
2021-08-11 13:30:00,156.39,156.44,156.35,156.44,3402.0,152.4623,152.511,152.4233,152.511,3402.0
2021-08-11 13:35:00,156.44,156.47,156.41,156.41,3502.0,152.511,152.5403,152.4818,152.4818,3502.0
2021-08-11 13:40:00,156.43,156.51,156.41,156.51,3984.0,152.5013,152.5792,152.4818,152.5792,3984.0
2021-08-11 13:45:00,156.51,156.59,156.51,156.57,4986.0,152.5792,152.6572,152.5792,152.6377,4986.0
2021-08-11 13:50:00,156.57,156.66,156.55,156.64,4357.0,152.6377,152.7255,152.6182,152.706,4357.0
2021-08-11 13:55:00,156.62,156.63,156.56,156.56,3210.0,152.6865,152.6962,152.628,152.628,3210.0
2021-08-11 14:00:00,156.54,156.54,156.44,156.46,5004.0,152.6085,152.6085,152.511,152.5305,5004.0
2021-08-11 14:05:00,156.45,156.64,156.45,156.61,6589.0,152.5208,152.706,152.5208,152.6767,6589.0
2021-08-11 14:10:00,156.62,156.62,156.42,156.43,4491.0,152.6865,152.6865,152.4915,152.5013,4491.0
2021-08-11 14:15:00,156.4,156.45,156.32,156.34,3600.0,152.472,152.5208,152.394,152.4135,3600.0
2021-08-11 14:20:00,156.31,156.34,156.22,156.23,3707.0,152.3843,152.4135,152.2965,152.3063,3707.0
2021-08-11 14:25:00,156.23,156.37,156.23,156.33,5460.0,152.3063,152.4428,152.3063,152.4038,5460.0
2021-08-11 14:30:00,156.34,156.42,156.32,156.36,6207.0,152.4135,152.4915,152.394,152.433,6207.0
2021-08-11 14:35:00,156.35,156.38,156.29,156.3,4300.0,152.4233,152.4525,152.3648,152.3745,4300.0
2021-08-11 14:40:00,156.28,156.34,156.26,156.27,6057.0,152.355,152.4135,152.3355,152.3453,6057.0
2021-08-11 14:45:00,156.25,156.27,156.15,156.19,4550.0,152.3258,152.3453,152.2283,152.2673,4550.0
2021-08-11 14:50:00,156.19,156.2,156.09,156.09,4219.0,152.2673,152.277,152.1698,152.1698,4219.0
2021-08-11 14:55:00,156.08,156.16,156.07,156.13,6908.0,152.16,152.238,152.1503,152.2088,6908.0
2021-08-11 15:00:00,156.15,156.2,156.07,156.1,6453.0,152.2283,152.277,152.1503,152.1795,6453.0
2021-08-11 15:05:00,156.1,156.14,156.07,156.11,6431.0,152.1795,152.2185,152.1503,152.1893,6431.0
2021-08-11 15:10:00,156.12,156.19,156.07,156.11,9068.0,152.199,152.2673,152.1503,152.1893,9068.0
2021-08-11 15:15:00,156.09,156.1,155.92,155.96,9007.0,152.1698,152.1795,152.0041,152.0431,9007.0
2021-08-11 15:20:00,155.98,155.99,155.91,155.93,5016.0,152.0626,152.0723,151.9943,152.0138,5016.0
2021-08-11 15:25:00,155.92,155.92,155.85,155.89,9307.0,152.0041,152.0041,151.9358,151.9748,9307.0
2021-08-11 15:30:00,155.91,156.03,155.91,155.97,8540.0,151.9943,152.1113,151.9943,152.0528,8540.0
2021-08-11 15:35:00,155.97,156.06,155.97,156.01,16720.0,152.0528,152.1405,152.0528,152.0918,16720.0
2021-08-11 15:40:00,156.01,156.14,156.0,156.12,18525.0,152.0918,152.2185,152.0821,152.199,18525.0
2021-08-11 15:45:00,156.12,156.34,156.12,156.3,28824.0,152.199,152.4135,152.199,152.3745,28824.0
2021-08-11 15:50:00,156.29,156.3,156.15,156.28,56335.0,152.3648,152.3745,152.2283,152.355,56335.0
2021-08-11 15:55:00,156.27,156.6,156.27,156.56,142201.0,152.3453,152.667,152.3453,152.628,142201.0
2021-08-12 09:30:00,156.51,156.85,156.12,156.19,28807.0,152.5792,152.9107,152.199,152.2673,28807.0
2021-08-12 09:35:00,156.22,156.55,156.16,156.37,9687.0,152.2965,152.6182,152.238,152.4428,9687.0
2021-08-12 09:40:00,156.36,156.41,156.25,156.41,7282.0,152.433,152.4818,152.3258,152.4818,7282.0
2021-08-12 09:45:00,156.48,156.71,156.48,156.71,13307.0,152.55,152.7742,152.55,152.7742,13307.0
2021-08-12 09:50:00,156.8,156.96,156.77,156.77,7888.0,152.862,153.0179,152.8327,152.8327,7888.0
2021-08-12 09:55:00,156.76,156.92,156.74,156.82,9356.0,152.823,152.9789,152.8035,152.8815,9356.0
2021-08-12 10:00:00,156.79,156.79,156.52,156.69,10687.0,152.8522,152.8522,152.589,152.7547,10687.0
2021-08-12 10:05:00,156.7,156.77,156.64,156.74,5346.0,152.7645,152.8327,152.706,152.8035,5346.0
2021-08-12 10:10:00,156.71,156.88,156.68,156.88,7841.0,152.7742,152.94,152.745,152.94,7841.0
2021-08-12 10:15:00,156.89,157.04,156.79,156.92,7787.0,152.9497,153.0959,152.8522,152.9789,7787.0
2021-08-12 10:20:00,156.95,157.0,156.87,156.99,4727.0,153.0082,153.0569,152.9302,153.0472,4727.0
2021-08-12 10:25:00,157.02,157.25,157.01,157.25,7503.0,153.0764,153.3007,153.0667,153.3007,7503.0
2021-08-12 10:30:00,157.27,157.41,157.2,157.4,10378.0,153.3202,153.4566,153.2519,153.4469,10378.0
2021-08-12 10:35:00,157.41,157.5,157.4,157.49,6187.0,153.4566,153.5444,153.4469,153.5346,6187.0
2021-08-12 10:40:00,157.49,157.51,157.41,157.42,5553.0,153.5346,153.5541,153.4566,153.4664,5553.0
2021-08-12 10:45:00,157.42,157.76,157.34,157.74,12609.0,153.4664,153.7979,153.3884,153.7784,12609.0
2021-08-12 10:50:00,157.76,157.92,157.75,157.87,7434.0,153.7979,153.9538,153.7881,153.9051,7434.0
2021-08-12 10:55:00,157.8,157.86,157.7,157.84,7590.0,153.8368,153.8953,153.7394,153.8758,7590.0
2021-08-12 11:00:00,157.84,157.88,157.69,157.75,8670.0,153.8758,153.9148,153.7296,153.7881,8670.0
2021-08-12 11:05:00,157.78,157.88,157.71,157.79,3574.0,153.8173,153.9148,153.7491,153.8271,3574.0
2021-08-12 11:10:00,157.76,157.76,157.64,157.67,4471.0,153.7979,153.7979,153.6809,153.7101,4471.0
2021-08-12 11:15:00,157.63,157.64,157.57,157.57,5135.0,153.6711,153.6809,153.6126,153.6126,5135.0
2021-08-12 11:20:00,157.55,157.59,157.45,157.47,8060.0,153.5931,153.6321,153.4956,153.5151,8060.0
2021-08-12 11:25:00,157.47,157.72,157.47,157.72,6140.0,153.5151,153.7589,153.5151,153.7589,6140.0
2021-08-12 11:30:00,157.72,157.88,157.69,157.76,8047.0,153.7589,153.9148,153.7296,153.7979,8047.0
2021-08-12 11:35:00,157.73,157.83,157.72,157.74,4363.0,153.7686,153.8661,153.7589,153.7784,4363.0
2021-08-12 11:40:00,157.78,157.78,157.73,157.74,4148.0,153.8173,153.8173,153.7686,153.7784,4148.0
2021-08-12 11:45:00,157.74,157.86,157.72,157.86,5139.0,153.7784,153.8953,153.7589,153.8953,5139.0
2021-08-12 11:50:00,157.82,157.89,157.76,157.88,4558.0,153.8563,153.9246,153.7979,153.9148,4558.0
2021-08-12 11:55:00,157.88,157.9,157.81,157.85,4808.0,153.9148,153.9343,153.8466,153.8856,4808.0
2021-08-12 12:00:00,157.84,157.84,157.62,157.63,3930.0,153.8758,153.8758,153.6614,153.6711,3930.0
2021-08-12 12:05:00,157.61,157.76,157.56,157.74,6557.0,153.6516,153.7979,153.6029,153.7784,6557.0
2021-08-12 12:10:00,157.71,157.79,157.71,157.77,4897.0,153.7491,153.8271,153.7491,153.8076,4897.0
2021-08-12 12:15:00,157.74,157.79,157.7,157.79,4580.0,153.7784,153.8271,153.7394,153.8271,4580.0
2021-08-12 12:20:00,157.79,157.79,157.65,157.65,5833.0,153.8271,153.8271,153.6906,153.6906,5833.0
2021-08-12 12:25:00,157.66,157.77,157.66,157.77,5710.0,153.7004,153.8076,153.7004,153.8076,5710.0
2021-08-12 12:30:00,157.78,157.85,157.7,157.84,4052.0,153.8173,153.8856,153.7394,153.8758,4052.0
2021-08-12 12:35:00,157.86,158.0,157.86,157.95,7530.0,153.8953,154.0318,153.8953,153.9831,7530.0
2021-08-12 12:40:00,157.96,157.96,157.84,157.86,3728.0,153.9928,153.9928,153.8758,153.8953,3728.0
2021-08-12 12:45:00,157.87,157.96,157.87,157.94,1990.0,153.9051,153.9928,153.9051,153.9733,1990.0
2021-08-12 12:50:00,157.95,157.98,157.88,157.95,4272.0,153.9831,154.0123,153.9148,153.9831,4272.0
2021-08-12 12:55:00,157.92,157.96,157.87,157.94,3954.0,153.9538,153.9928,153.9051,153.9733,3954.0
2021-08-12 13:00:00,157.93,157.99,157.86,157.99,15282.0,153.9636,154.0221,153.8953,154.0221,15282.0
2021-08-12 13:05:00,157.99,158.02,157.95,158.02,20269.0,154.0221,154.0513,153.9831,154.0513,20269.0
2021-08-12 13:10:00,158.01,158.01,157.95,157.97,4333.0,154.0416,154.0416,153.9831,154.0026,4333.0
2021-08-12 13:15:00,157.97,158.03,157.97,158.03,4578.0,154.0026,154.0611,154.0026,154.0611,4578.0
2021-08-12 13:20:00,158.02,158.12,158.01,158.03,20119.0,154.0513,154.1488,154.0416,154.0611,20119.0
2021-08-12 13:25:00,158.01,158.1,157.98,158.1,6795.0,154.0416,154.1293,154.0123,154.1293,6795.0
2021-08-12 13:30:00,158.08,158.08,158.02,158.04,3858.0,154.1098,154.1098,154.0513,154.0708,3858.0
2021-08-12 13:35:00,158.05,158.06,157.98,158.05,5001.0,154.0806,154.0903,154.0123,154.0806,5001.0
2021-08-12 13:40:00,158.05,158.08,157.99,158.01,6037.0,154.0806,154.1098,154.0221,154.0416,6037.0
2021-08-12 13:45:00,158.02,158.13,157.98,158.05,6896.0,154.0513,154.1586,154.0123,154.0806,6896.0
2021-08-12 13:50:00,158.08,158.19,158.03,158.18,10246.0,154.1098,154.2171,154.0611,154.2073,10246.0
2021-08-12 13:55:00,158.18,158.18,158.08,158.08,4800.0,154.2073,154.2073,154.1098,154.1098,4800.0
2021-08-12 14:00:00,158.05,158.12,158.02,158.12,8734.0,154.0806,154.1488,154.0513,154.1488,8734.0
2021-08-12 14:05:00,158.14,158.14,158.08,158.08,8021.0,154.1683,154.1683,154.1098,154.1098,8021.0
2021-08-12 14:10:00,158.07,158.12,158.06,158.09,4068.0,154.1001,154.1488,154.0903,154.1196,4068.0
2021-08-12 14:15:00,158.06,158.2,158.06,158.2,6404.0,154.0903,154.2268,154.0903,154.2268,6404.0
2021-08-12 14:20:00,158.18,158.22,158.17,158.19,2978.0,154.2073,154.2463,154.1976,154.2171,2978.0
2021-08-12 14:25:00,158.18,158.18,158.13,158.16,2114.0,154.2073,154.2073,154.1586,154.1878,2114.0
2021-08-12 14:30:00,158.14,158.16,158.1,158.14,15198.0,154.1683,154.1878,154.1293,154.1683,15198.0
2021-08-12 14:35:00,158.13,158.3,158.12,158.27,27475.0,154.1586,154.3243,154.1488,154.295,27475.0
2021-08-12 14:40:00,158.28,158.43,158.28,158.37,6377.0,154.3048,154.451,154.3048,154.3925,6377.0
2021-08-12 14:45:00,158.42,158.47,158.24,158.25,2888.0,154.4413,154.49,154.2658,154.2755,2888.0
2021-08-12 14:50:00,158.24,158.38,158.22,158.38,8076.0,154.2658,154.4023,154.2463,154.4023,8076.0
2021-08-12 14:55:00,158.42,158.45,158.33,158.41,7016.0,154.4413,154.4705,154.3535,154.4315,7016.0
2021-08-12 15:00:00,158.42,158.49,158.38,158.38,7459.0,154.4413,154.5095,154.4023,154.4023,7459.0
2021-08-12 15:05:00,158.39,158.52,158.39,158.4,8120.0,154.412,154.5388,154.412,154.4218,8120.0
2021-08-12 15:10:00,158.44,158.52,158.42,158.44,5126.0,154.4608,154.5388,154.4413,154.4608,5126.0
2021-08-12 15:15:00,158.42,158.43,158.36,158.42,4632.0,154.4413,154.451,154.3828,154.4413,4632.0
2021-08-12 15:20:00,158.4,158.4,158.24,158.27,10656.0,154.4218,154.4218,154.2658,154.295,10656.0
2021-08-12 15:25:00,158.25,158.31,158.23,158.3,6549.0,154.2755,154.334,154.256,154.3243,6549.0
2021-08-12 15:30:00,158.28,158.35,158.21,158.35,13994.0,154.3048,154.373,154.2366,154.373,13994.0
2021-08-12 15:35:00,158.36,158.49,158.36,158.45,30473.0,154.3828,154.5095,154.3828,154.4705,30473.0
2021-08-12 15:40:00,158.45,158.47,158.33,158.39,22593.0,154.4705,154.49,154.3535,154.412,22593.0
2021-08-12 15:45:00,158.38,158.38,158.2,158.24,37078.0,154.4023,154.4023,154.2268,154.2658,37078.0
2021-08-12 15:50:00,158.24,158.29,158.18,158.25,55500.0,154.2658,154.3145,154.2073,154.2755,55500.0
2021-08-12 15:55:00,158.25,158.28,158.12,158.14,110719.0,154.2755,154.3048,154.1488,154.1683,110719.0
2021-08-13 09:30:00,158.4,158.6,158.01,158.31,15303.0,154.4218,154.6168,154.0416,154.334,15303.0
2021-08-13 09:35:00,158.33,158.36,158.18,158.32,4544.0,154.3535,154.3828,154.2073,154.3438,4544.0
2021-08-13 09:40:00,158.36,158.5,158.25,158.32,10390.0,154.3828,154.5193,154.2755,154.3438,10390.0
2021-08-13 09:45:00,158.3,158.43,157.95,158.06,40817.0,154.3243,154.451,153.9831,154.0903,40817.0
2021-08-13 09:50:00,158.06,158.48,158.0,158.4,17033.0,154.0903,154.4998,154.0318,154.4218,17033.0
2021-08-13 09:55:00,158.35,158.35,158.17,158.21,14310.0,154.373,154.373,154.1976,154.2366,14310.0
2021-08-13 10:00:00,158.18,158.28,158.13,158.19,17875.0,154.2073,154.3048,154.1586,154.2171,17875.0
2021-08-13 10:05:00,158.16,158.17,157.87,157.87,10607.0,154.1878,154.1976,153.9051,153.9051,10607.0
2021-08-13 10:10:00,157.87,157.87,157.6,157.67,21314.0,153.9051,153.9051,153.6419,153.7101,21314.0
2021-08-13 10:15:00,157.7,158.19,157.67,157.88,37613.0,153.7394,154.2171,153.7101,153.9148,37613.0
2021-08-13 10:20:00,157.92,158.15,157.8,158.08,214097.0,153.9538,154.1781,153.8368,154.1098,214097.0
2021-08-13 10:25:00,158.1,158.1,157.79,157.82,7365.0,154.1293,154.1293,153.8271,153.8563,7365.0
2021-08-13 10:30:00,157.8,158.05,157.79,157.95,9917.0,153.8368,154.0806,153.8271,153.9831,9917.0
2021-08-13 10:35:00,157.94,157.96,157.62,157.64,7162.0,153.9733,153.9928,153.6614,153.6809,7162.0
2021-08-13 10:40:00,157.64,157.73,157.39,157.58,14659.0,153.6809,153.7686,153.4371,153.6224,14659.0
2021-08-13 10:45:00,157.56,157.85,157.56,157.82,21299.0,153.6029,153.8856,153.6029,153.8563,21299.0
2021-08-13 10:50:00,157.79,157.81,157.7,157.71,21840.0,153.8271,153.8466,153.7394,153.7491,21840.0
2021-08-13 10:55:00,157.71,157.84,157.7,157.81,8409.0,153.7491,153.8758,153.7394,153.8466,8409.0
2021-08-13 11:00:00,157.84,157.86,157.71,157.8,11539.0,153.8758,153.8953,153.7491,153.8368,11539.0
2021-08-13 11:05:00,157.83,158.01,157.65,157.97,29286.0,153.8661,154.0416,153.6906,154.0026,29286.0
2021-08-13 11:10:00,157.99,158.01,157.83,157.88,7684.0,154.0221,154.0416,153.8661,153.9148,7684.0
2021-08-13 11:15:00,157.87,157.95,157.78,157.87,17870.0,153.9051,153.9831,153.8173,153.9051,17870.0
2021-08-13 11:20:00,157.88,158.06,157.86,158.03,8927.0,153.9148,154.0903,153.8953,154.0611,8927.0
2021-08-13 11:25:00,158.02,158.18,157.93,158.15,10865.0,154.0513,154.2073,153.9636,154.1781,10865.0
2021-08-13 11:30:00,158.19,158.3,158.13,158.14,5127.0,154.2171,154.3243,154.1586,154.1683,5127.0
2021-08-13 11:35:00,158.11,158.26,158.1,158.16,5772.0,154.1391,154.2853,154.1293,154.1878,5772.0
2021-08-13 11:40:00,158.14,158.28,158.13,158.21,3872.0,154.1683,154.3048,154.1586,154.2366,3872.0
2021-08-13 11:45:00,158.22,158.22,158.09,158.13,13937.0,154.2463,154.2463,154.1196,154.1586,13937.0
2021-08-13 11:50:00,158.14,158.2,158.07,158.11,8718.0,154.1683,154.2268,154.1001,154.1391,8718.0
2021-08-13 11:55:00,158.13,158.2,158.08,158.19,3500.0,154.1586,154.2268,154.1098,154.2171,3500.0
2021-08-13 12:00:00,158.16,158.18,158.04,158.08,8860.0,154.1878,154.2073,154.0708,154.1098,8860.0
2021-08-13 12:05:00,158.12,158.28,158.12,158.14,10090.0,154.1488,154.3048,154.1488,154.1683,10090.0
2021-08-13 12:10:00,158.12,158.13,157.93,157.99,27889.0,154.1488,154.1586,153.9636,154.0221,27889.0
2021-08-13 12:15:00,158.0,158.09,157.98,158.0,3442.0,154.0318,154.1196,154.0123,154.0318,3442.0
2021-08-13 12:20:00,157.96,158.03,157.95,157.98,7800.0,153.9928,154.0611,153.9831,154.0123,7800.0
2021-08-13 12:25:00,157.95,158.08,157.93,158.07,4551.0,153.9831,154.1098,153.9636,154.1001,4551.0
2021-08-13 12:30:00,158.06,158.16,158.05,158.09,2785.0,154.0903,154.1878,154.0806,154.1196,2785.0
2021-08-13 12:35:00,158.11,158.15,158.08,158.12,2200.0,154.1391,154.1781,154.1098,154.1488,2200.0
2021-08-13 12:40:00,158.14,158.17,158.07,158.13,4623.0,154.1683,154.1976,154.1001,154.1586,4623.0
2021-08-13 12:45:00,158.13,158.18,158.07,158.07,3140.0,154.1586,154.2073,154.1001,154.1001,3140.0
2021-08-13 12:50:00,158.06,158.11,157.99,158.1,3535.0,154.0903,154.1391,154.0221,154.1293,3535.0
2021-08-13 12:55:00,158.11,158.12,158.08,158.1,4298.0,154.1391,154.1488,154.1098,154.1293,4298.0
2021-08-13 13:00:00,158.08,158.18,158.07,158.14,3156.0,154.1098,154.2073,154.1001,154.1683,3156.0
2021-08-13 13:05:00,158.15,158.16,158.08,158.14,3130.0,154.1781,154.1878,154.1098,154.1683,3130.0
2021-08-13 13:10:00,158.15,158.16,158.09,158.15,2745.0,154.1781,154.1878,154.1196,154.1781,2745.0
2021-08-13 13:15:00,158.13,158.19,158.11,158.17,4478.0,154.1586,154.2171,154.1391,154.1976,4478.0
2021-08-13 13:20:00,158.18,158.22,158.15,158.21,3315.0,154.2073,154.2463,154.1781,154.2366,3315.0
2021-08-13 13:25:00,158.19,158.2,158.15,158.16,3187.0,154.2171,154.2268,154.1781,154.1878,3187.0
2021-08-13 13:30:00,158.17,158.17,158.13,158.13,3759.0,154.1976,154.1976,154.1586,154.1586,3759.0
2021-08-13 13:35:00,158.12,158.13,158.03,158.09,7106.0,154.1488,154.1586,154.0611,154.1196,7106.0
2021-08-13 13:40:00,158.04,158.13,158.04,158.13,4660.0,154.0708,154.1586,154.0708,154.1586,4660.0
2021-08-13 13:45:00,158.08,158.15,158.08,158.15,3761.0,154.1098,154.1781,154.1098,154.1781,3761.0
2021-08-13 13:50:00,158.12,158.13,158.08,158.09,4500.0,154.1488,154.1586,154.1098,154.1196,4500.0
2021-08-13 13:55:00,158.1,158.12,158.02,158.04,3922.0,154.1293,154.1488,154.0513,154.0708,3922.0
2021-08-13 14:00:00,158.02,158.13,157.99,158.13,6670.0,154.0513,154.1586,154.0221,154.1586,6670.0
2021-08-13 14:05:00,158.12,158.27,158.11,158.27,5087.0,154.1488,154.295,154.1391,154.295,5087.0
2021-08-13 14:10:00,158.27,158.32,158.25,158.3,4044.0,154.295,154.3438,154.2755,154.3243,4044.0
2021-08-13 14:15:00,158.3,158.41,158.2,158.38,67942.0,154.3243,154.4315,154.2268,154.4023,67942.0
2021-08-13 14:20:00,158.39,158.48,158.36,158.42,7499.0,154.412,154.4998,154.3828,154.4413,7499.0
2021-08-13 14:25:00,158.44,158.51,158.43,158.51,3460.0,154.4608,154.529,154.451,154.529,3460.0
2021-08-13 14:30:00,158.53,158.63,158.51,158.63,7129.0,154.5485,154.646,154.529,154.646,7129.0
2021-08-13 14:35:00,158.61,158.61,158.52,158.59,7186.0,154.6265,154.6265,154.5388,154.607,7186.0
2021-08-13 14:40:00,158.59,158.68,158.57,158.65,5492.0,154.607,154.6947,154.5875,154.6655,5492.0
2021-08-13 14:45:00,158.65,158.67,158.44,158.46,9224.0,154.6655,154.685,154.4608,154.4803,9224.0
2021-08-13 14:50:00,158.47,158.52,158.37,158.47,18642.0,154.49,154.5388,154.3925,154.49,18642.0
2021-08-13 14:55:00,158.47,158.62,158.46,158.58,17440.0,154.49,154.6363,154.4803,154.5973,17440.0
2021-08-13 15:00:00,158.58,158.76,158.58,158.75,11256.0,154.5973,154.7727,154.5973,154.763,11256.0
2021-08-13 15:05:00,158.75,158.8,158.74,158.8,7542.0,154.763,154.8117,154.7532,154.8117,7542.0
2021-08-13 15:10:00,158.79,158.8,158.74,158.75,8547.0,154.802,154.8117,154.7532,154.763,8547.0
2021-08-13 15:15:00,158.75,158.75,158.55,158.61,6816.0,154.763,154.763,154.568,154.6265,6816.0
2021-08-13 15:20:00,158.64,158.75,158.62,158.72,6962.0,154.6558,154.763,154.6363,154.7337,6962.0
2021-08-13 15:25:00,158.72,158.86,158.71,158.85,11131.0,154.7337,154.8702,154.724,154.8605,11131.0
2021-08-13 15:30:00,158.83,158.83,158.65,158.82,21980.0,154.841,154.841,154.6655,154.8312,21980.0
2021-08-13 15:35:00,158.81,158.96,158.8,158.95,20187.0,154.8215,154.9677,154.8117,154.958,20187.0
2021-08-13 15:40:00,158.94,158.97,158.91,158.94,32203.0,154.9482,154.9775,154.919,154.9482,32203.0
2021-08-13 15:45:00,158.94,159.12,158.93,159.1,38736.0,154.9482,155.1237,154.9385,155.1042,38736.0
2021-08-13 15:50:00,159.09,159.19,159.04,159.09,69610.0,155.0944,155.1919,155.0457,155.0944,69610.0
2021-08-13 15:55:00,159.09,159.27,158.97,159.25,104049.0,155.0944,155.2699,154.9775,155.2504,104049.0
2021-08-16 09:30:00,159.39,159.8,158.5,159.59,20252.0,155.3869,155.7866,154.5193,155.5819,20252.0
2021-08-16 09:35:00,159.59,159.59,159.3,159.37,8860.0,155.5819,155.5819,155.2992,155.3674,8860.0
2021-08-16 09:40:00,159.32,159.36,159.07,159.16,9950.0,155.3187,155.3577,155.075,155.1627,9950.0
2021-08-16 09:45:00,159.12,159.61,159.11,159.53,11111.0,155.1237,155.6014,155.1139,155.5234,11111.0
2021-08-16 09:50:00,159.51,159.77,159.51,159.64,81560.0,155.5039,155.7574,155.5039,155.6306,81560.0
2021-08-16 09:55:00,159.69,160.22,159.67,159.92,86064.0,155.6794,156.1961,155.6599,155.9036,86064.0
2021-08-16 10:00:00,159.92,160.08,159.82,160.03,18443.0,155.9036,156.0596,155.8061,156.0108,18443.0
2021-08-16 10:05:00,160.03,160.18,159.77,159.78,81778.0,156.0108,156.1571,155.7574,155.7671,81778.0
2021-08-16 10:10:00,159.82,159.87,159.7,159.82,12626.0,155.8061,155.8549,155.6891,155.8061,12626.0
2021-08-16 10:15:00,159.79,159.87,159.41,159.47,19570.0,155.7769,155.8549,155.4064,155.4649,19570.0
2021-08-16 10:20:00,159.44,160.0,159.44,159.96,10289.0,155.4357,155.9816,155.4357,155.9426,10289.0
2021-08-16 10:25:00,159.95,160.24,159.91,160.16,10037.0,155.9329,156.2156,155.8939,156.1376,10037.0
2021-08-16 10:30:00,160.11,160.55,160.1,160.55,9594.0,156.0888,156.5178,156.0791,156.5178,9594.0
2021-08-16 10:35:00,160.55,160.88,160.45,160.52,18127.0,156.5178,156.8395,156.4203,156.4885,18127.0
2021-08-16 10:40:00,160.49,160.62,160.28,160.4,11350.0,156.4593,156.586,156.2546,156.3715,11350.0
2021-08-16 10:45:00,160.33,160.51,160.17,160.51,4600.0,156.3033,156.4788,156.1473,156.4788,4600.0
2021-08-16 10:50:00,160.5,160.59,160.42,160.54,9472.0,156.469,156.5568,156.391,156.508,9472.0
2021-08-16 10:55:00,160.52,160.62,160.49,160.59,10776.0,156.4885,156.586,156.4593,156.5568,10776.0
2021-08-16 11:00:00,160.62,160.91,160.62,160.89,9073.0,156.586,156.8687,156.586,156.8492,9073.0
2021-08-16 11:05:00,160.9,160.94,160.83,160.94,13397.0,156.859,156.898,156.7907,156.898,13397.0
2021-08-16 11:10:00,160.94,160.98,160.89,160.94,12766.0,156.898,156.937,156.8492,156.898,12766.0
2021-08-16 11:15:00,160.93,161.17,160.91,161.09,14739.0,156.8882,157.1222,156.8687,157.0442,14739.0
2021-08-16 11:20:00,161.08,161.1,160.82,160.83,153022.0,157.0345,157.054,156.781,156.7907,153022.0
2021-08-16 11:25:00,160.84,160.91,160.73,160.9,6858.0,156.8005,156.8687,156.6933,156.859,6858.0
2021-08-16 11:30:00,160.89,161.0,160.82,160.83,6956.0,156.8492,156.9565,156.781,156.7907,6956.0
2021-08-16 11:35:00,160.78,160.8,160.61,160.67,7487.0,156.742,156.7615,156.5763,156.6348,7487.0
2021-08-16 11:40:00,160.7,160.72,160.52,160.61,7337.0,156.664,156.6835,156.4885,156.5763,7337.0
2021-08-16 11:45:00,160.61,160.67,160.56,160.56,6465.0,156.5763,156.6348,156.5275,156.5275,6465.0
2021-08-16 11:50:00,160.59,160.61,160.43,160.43,8332.0,156.5568,156.5763,156.4008,156.4008,8332.0
2021-08-16 11:55:00,160.45,160.45,160.38,160.42,3547.0,156.4203,156.4203,156.3521,156.391,3547.0
2021-08-16 12:00:00,160.44,160.6,160.42,160.57,6621.0,156.4105,156.5665,156.391,156.5373,6621.0
2021-08-16 12:05:00,160.58,160.65,160.43,160.47,4524.0,156.547,156.6153,156.4008,156.4398,4524.0
2021-08-16 12:10:00,160.48,160.55,160.46,160.55,3367.0,156.4495,156.5178,156.43,156.5178,3367.0
2021-08-16 12:15:00,160.57,160.61,160.55,160.59,4203.0,156.5373,156.5763,156.5178,156.5568,4203.0
2021-08-16 12:20:00,160.61,160.65,160.58,160.62,5410.0,156.5763,156.6153,156.547,156.586,5410.0
2021-08-16 12:25:00,160.6,160.7,160.6,160.7,5202.0,156.5665,156.664,156.5665,156.664,5202.0
2021-08-16 12:30:00,160.71,160.76,160.67,160.71,4729.0,156.6738,156.7225,156.6348,156.6738,4729.0
2021-08-16 12:35:00,160.72,160.74,160.63,160.64,4591.0,156.6835,156.703,156.5958,156.6055,4591.0
2021-08-16 12:40:00,160.64,160.78,160.63,160.75,5463.0,156.6055,156.742,156.5958,156.7128,5463.0
2021-08-16 12:45:00,160.75,160.78,160.73,160.76,5828.0,156.7128,156.742,156.6933,156.7225,5828.0
2021-08-16 12:50:00,160.76,160.86,160.76,160.84,6904.0,156.7225,156.82,156.7225,156.8005,6904.0
2021-08-16 12:55:00,160.86,161.01,160.86,161.01,8869.0,156.82,156.9662,156.82,156.9662,8869.0
2021-08-16 13:00:00,160.98,161.01,160.91,161.0,7283.0,156.937,156.9662,156.8687,156.9565,7283.0
2021-08-16 13:05:00,161.03,161.05,160.94,160.99,9450.0,156.9857,157.0052,156.898,156.9467,9450.0
2021-08-16 13:10:00,160.98,160.98,160.87,160.88,12035.0,156.937,156.937,156.8297,156.8395,12035.0
2021-08-16 13:15:00,160.88,160.94,160.88,160.91,5421.0,156.8395,156.898,156.8395,156.8687,5421.0
2021-08-16 13:20:00,160.91,160.94,160.88,160.9,10766.0,156.8687,156.898,156.8395,156.859,10766.0
2021-08-16 13:25:00,160.91,161.05,160.89,161.04,10092.0,156.8687,157.0052,156.8492,156.9955,10092.0
2021-08-16 13:30:00,161.05,161.19,161.01,161.18,23415.0,157.0052,157.1417,156.9662,157.132,23415.0
2021-08-16 13:35:00,161.16,161.19,161.09,161.1,8663.0,157.1125,157.1417,157.0442,157.054,8663.0
2021-08-16 13:40:00,161.1,161.1,161.02,161.06,13247.0,157.054,157.054,156.976,157.015,13247.0
2021-08-16 13:45:00,161.05,161.08,161.01,161.02,10502.0,157.0052,157.0345,156.9662,156.976,10502.0
2021-08-16 13:50:00,161.02,161.05,160.93,161.05,8535.0,156.976,157.0052,156.8882,157.0052,8535.0
2021-08-16 13:55:00,161.07,161.25,161.05,161.22,8694.0,157.0247,157.2002,157.0052,157.171,8694.0
2021-08-16 14:00:00,161.22,161.27,161.21,161.27,10403.0,157.171,157.2197,157.1612,157.2197,10403.0
2021-08-16 14:05:00,161.28,161.32,161.21,161.25,14982.0,157.2294,157.2684,157.1612,157.2002,14982.0
2021-08-16 14:10:00,161.28,161.31,161.23,161.24,12288.0,157.2294,157.2587,157.1807,157.1905,12288.0
2021-08-16 14:15:00,161.25,161.32,161.23,161.25,8943.0,157.2002,157.2684,157.1807,157.2002,8943.0
2021-08-16 14:20:00,161.27,161.32,161.24,161.31,10170.0,157.2197,157.2684,157.1905,157.2587,10170.0
2021-08-16 14:25:00,161.31,161.32,161.24,161.3,8122.0,157.2587,157.2684,157.1905,157.2489,8122.0
2021-08-16 14:30:00,161.32,161.35,161.31,161.34,4042.0,157.2684,157.2977,157.2587,157.2879,4042.0
2021-08-16 14:35:00,161.34,161.34,161.21,161.21,7976.0,157.2879,157.2879,157.1612,157.1612,7976.0
2021-08-16 14:40:00,161.2,161.37,161.2,161.36,8907.0,157.1515,157.3172,157.1515,157.3074,8907.0
2021-08-16 14:45:00,161.33,161.42,161.33,161.39,12020.0,157.2782,157.3659,157.2782,157.3367,12020.0
2021-08-16 14:50:00,161.4,161.48,161.38,161.43,8359.0,157.3464,157.4244,157.3269,157.3757,8359.0
2021-08-16 14:55:00,161.42,161.61,161.37,161.5,17574.0,157.3659,157.5512,157.3172,157.4439,17574.0
2021-08-16 15:00:00,161.47,161.48,161.38,161.42,12239.0,157.4147,157.4244,157.3269,157.3659,12239.0
2021-08-16 15:05:00,161.44,161.56,161.43,161.56,9440.0,157.3854,157.5024,157.3757,157.5024,9440.0
2021-08-16 15:10:00,161.55,161.57,161.49,161.5,7859.0,157.4927,157.5122,157.4342,157.4439,7859.0
2021-08-16 15:15:00,161.52,161.6,161.52,161.54,12305.0,157.4634,157.5414,157.4634,157.4829,12305.0
2021-08-16 15:20:00,161.54,161.69,161.53,161.69,11550.0,157.4829,157.6291,157.4732,157.6291,11550.0
2021-08-16 15:25:00,161.68,161.76,161.61,161.75,11887.0,157.6194,157.6974,157.5512,157.6876,11887.0
2021-08-16 15:30:00,161.76,161.81,161.7,161.78,13167.0,157.6974,157.7461,157.6389,157.7169,13167.0
2021-08-16 15:35:00,161.78,161.85,161.74,161.78,44442.0,157.7169,157.7851,157.6779,157.7169,44442.0
2021-08-16 15:40:00,161.78,162.06,161.78,162.0,25592.0,157.7169,157.9899,157.7169,157.9314,25592.0
2021-08-16 15:45:00,162.02,162.13,162.02,162.13,20243.0,157.9509,158.0581,157.9509,158.0581,20243.0
2021-08-16 15:50:00,162.14,162.33,162.05,162.28,77587.0,158.0678,158.2531,157.9801,158.2043,77587.0
2021-08-16 15:55:00,162.27,162.52,162.0,162.08,162624.0,158.1946,158.4383,157.9314,158.0094,162624.0
2021-08-17 09:30:00,161.73,161.73,161.14,161.56,34370.0,157.6681,157.6681,157.093,157.5024,34370.0
2021-08-17 09:35:00,161.45,161.84,161.24,161.27,87533.0,157.3952,157.7754,157.1905,157.2197,87533.0
2021-08-17 09:40:00,161.25,161.25,160.67,160.87,84094.0,157.2002,157.2002,156.6348,156.8297,84094.0
2021-08-17 09:45:00,160.93,160.94,160.58,160.89,8290.0,156.8882,156.898,156.547,156.8492,8290.0
2021-08-17 09:50:00,160.85,161.24,160.61,160.74,16258.0,156.8102,157.1905,156.5763,156.703,16258.0
2021-08-17 09:55:00,160.78,160.78,160.12,160.16,12812.0,156.742,156.742,156.0986,156.1376,12812.0
2021-08-17 10:00:00,160.24,160.39,159.85,160.25,36108.0,156.2156,156.3618,155.8354,156.2253,36108.0
2021-08-17 10:05:00,160.27,160.33,160.07,160.22,33417.0,156.2448,156.3033,156.0498,156.1961,33417.0
2021-08-17 10:10:00,160.25,160.36,160.14,160.3,15195.0,156.2253,156.3326,156.1181,156.2741,15195.0
2021-08-17 10:15:00,160.26,160.32,160.04,160.07,19525.0,156.2351,156.2936,156.0206,156.0498,19525.0
2021-08-17 10:20:00,160.07,160.13,159.55,159.55,27312.0,156.0498,156.1083,155.5429,155.5429,27312.0
2021-08-17 10:25:00,159.51,159.59,159.39,159.56,15995.0,155.5039,155.5819,155.3869,155.5526,15995.0
2021-08-17 10:30:00,159.52,159.54,159.29,159.33,9955.0,155.5136,155.5331,155.2894,155.3284,9955.0
2021-08-17 10:35:00,159.35,159.81,159.35,159.75,8109.0,155.3479,155.7964,155.3479,155.7379,8109.0
2021-08-17 10:40:00,159.78,159.97,159.74,159.97,10718.0,155.7671,155.9523,155.7281,155.9523,10718.0
2021-08-17 10:45:00,159.96,160.06,159.9,160.03,5800.0,155.9426,156.0401,155.8841,156.0108,5800.0
2021-08-17 10:50:00,160.05,160.15,159.84,159.87,12488.0,156.0303,156.1278,155.8256,155.8549,12488.0
2021-08-17 10:55:00,159.86,159.96,159.64,159.94,8692.0,155.8451,155.9426,155.6306,155.9231,8692.0
2021-08-17 11:00:00,159.97,160.15,159.87,159.88,12459.0,155.9523,156.1278,155.8549,155.8646,12459.0
2021-08-17 11:05:00,159.89,159.89,159.66,159.79,20277.0,155.8744,155.8744,155.6501,155.7769,20277.0
2021-08-17 11:10:00,159.82,160.05,159.78,160.03,11781.0,155.8061,156.0303,155.7671,156.0108,11781.0
2021-08-17 11:15:00,160.02,160.11,159.83,160.04,9770.0,156.0011,156.0888,155.8159,156.0206,9770.0
2021-08-17 11:20:00,160.06,160.12,159.94,160.05,12084.0,156.0401,156.0986,155.9231,156.0303,12084.0
2021-08-17 11:25:00,160.02,160.05,159.95,160.01,6767.0,156.0011,156.0303,155.9329,155.9913,6767.0
2021-08-17 11:30:00,159.99,160.12,159.79,160.12,8377.0,155.9718,156.0986,155.7769,156.0986,8377.0
2021-08-17 11:35:00,160.12,160.13,159.93,159.96,8372.0,156.0986,156.1083,155.9134,155.9426,8372.0
2021-08-17 11:40:00,159.93,159.99,159.75,159.83,19917.0,155.9134,155.9718,155.7379,155.8159,19917.0
2021-08-17 11:45:00,159.8,159.99,159.79,159.94,48377.0,155.7866,155.9718,155.7769,155.9231,48377.0
2021-08-17 11:50:00,159.93,159.95,159.8,159.82,68491.0,155.9134,155.9329,155.7866,155.8061,68491.0
2021-08-17 11:55:00,159.81,160.08,159.81,160.01,13840.0,155.7964,156.0596,155.7964,155.9913,13840.0
2021-08-17 12:00:00,160.04,160.23,160.01,160.17,11125.0,156.0206,156.2058,155.9913,156.1473,11125.0
2021-08-17 12:05:00,160.17,160.35,160.12,160.28,9135.0,156.1473,156.3228,156.0986,156.2546,9135.0
2021-08-17 12:10:00,160.3,160.51,160.29,160.45,9272.0,156.2741,156.4788,156.2643,156.4203,9272.0
2021-08-17 12:15:00,160.41,160.43,160.27,160.29,7138.0,156.3813,156.4008,156.2448,156.2643,7138.0
2021-08-17 12:20:00,160.27,160.45,160.27,160.41,9074.0,156.2448,156.4203,156.2448,156.3813,9074.0
2021-08-17 12:25:00,160.4,160.77,160.39,160.77,14156.0,156.3715,156.7323,156.3618,156.7323,14156.0
2021-08-17 12:30:00,160.78,160.83,160.55,160.55,43945.0,156.742,156.7907,156.5178,156.5178,43945.0
2021-08-17 12:35:00,160.57,160.65,160.41,160.49,6454.0,156.5373,156.6153,156.3813,156.4593,6454.0
2021-08-17 12:40:00,160.48,160.6,160.38,160.59,7046.0,156.4495,156.5665,156.3521,156.5568,7046.0
2021-08-17 12:45:00,160.62,160.64,160.56,160.63,9898.0,156.586,156.6055,156.5275,156.5958,9898.0
2021-08-17 12:50:00,160.6,160.75,160.54,160.64,9267.0,156.5665,156.7128,156.508,156.6055,9267.0
2021-08-17 12:55:00,160.65,160.66,160.51,160.61,14568.0,156.6153,156.625,156.4788,156.5763,14568.0
2021-08-17 13:00:00,160.57,160.79,160.55,160.75,17344.0,156.5373,156.7518,156.5178,156.7128,17344.0
2021-08-17 13:05:00,160.71,160.71,160.53,160.58,5917.0,156.6738,156.6738,156.4983,156.547,5917.0
2021-08-17 13:10:00,160.6,160.78,160.58,160.69,95609.0,156.5665,156.742,156.547,156.6543,95609.0
2021-08-17 13:15:00,160.67,160.68,160.07,160.07,8138.0,156.6348,156.6445,156.0498,156.0498,8138.0
2021-08-17 13:20:00,160.09,160.13,159.77,159.95,19214.0,156.0693,156.1083,155.7574,155.9329,19214.0
2021-08-17 13:25:00,159.96,160.27,159.84,160.22,5554.0,155.9426,156.2448,155.8256,156.1961,5554.0
2021-08-17 13:30:00,160.24,160.41,160.19,160.36,7016.0,156.2156,156.3813,156.1668,156.3326,7016.0
2021-08-17 13:35:00,160.35,160.35,160.26,160.31,6658.0,156.3228,156.3228,156.2351,156.2838,6658.0
2021-08-17 13:40:00,160.32,160.35,159.95,159.97,12583.0,156.2936,156.3228,155.9329,155.9523,12583.0
2021-08-17 13:45:00,159.93,159.94,159.67,159.73,16036.0,155.9134,155.9231,155.6599,155.7184,16036.0
2021-08-17 13:50:00,159.77,159.87,159.59,159.71,23483.0,155.7574,155.8549,155.5819,155.6989,23483.0
2021-08-17 13:55:00,159.73,159.89,159.71,159.74,18344.0,155.7184,155.8744,155.6989,155.7281,18344.0
2021-08-17 14:00:00,159.8,160.06,159.79,159.98,67917.0,155.7866,156.0401,155.7769,155.9621,67917.0
2021-08-17 14:05:00,159.99,160.26,159.94,160.07,40143.0,155.9718,156.2351,155.9231,156.0498,40143.0
2021-08-17 14:10:00,160.09,160.09,159.87,159.98,11912.0,156.0693,156.0693,155.8549,155.9621,11912.0
2021-08-17 14:15:00,159.99,160.01,159.72,159.76,11232.0,155.9718,155.9913,155.7086,155.7476,11232.0
2021-08-17 14:20:00,159.74,159.83,159.5,159.82,23846.0,155.7281,155.8159,155.4942,155.8061,23846.0
2021-08-17 14:25:00,159.84,159.85,159.56,159.65,10087.0,155.8256,155.8354,155.5526,155.6404,10087.0
2021-08-17 14:30:00,159.65,159.73,159.57,159.63,14057.0,155.6404,155.7184,155.5624,155.6209,14057.0
2021-08-17 14:35:00,159.62,159.63,159.5,159.63,13250.0,155.6111,155.6209,155.4942,155.6209,13250.0
2021-08-17 14:40:00,159.63,159.73,159.61,159.72,14016.0,155.6209,155.7184,155.6014,155.7086,14016.0
2021-08-17 14:45:00,159.7,159.91,159.7,159.9,11916.0,155.6891,155.8939,155.6891,155.8841,11916.0
2021-08-17 14:50:00,159.9,160.04,159.89,159.94,17633.0,155.8841,156.0206,155.8744,155.9231,17633.0
2021-08-17 14:55:00,159.93,160.21,159.93,160.16,12110.0,155.9134,156.1863,155.9134,156.1376,12110.0
2021-08-17 15:00:00,160.15,160.24,160.15,160.19,10586.0,156.1278,156.2156,156.1278,156.1668,10586.0
2021-08-17 15:05:00,160.2,160.33,160.19,160.31,15315.0,156.1766,156.3033,156.1668,156.2838,15315.0
2021-08-17 15:10:00,160.31,160.32,160.21,160.22,11663.0,156.2838,156.2936,156.1863,156.1961,11663.0
2021-08-17 15:15:00,160.21,160.28,160.13,160.28,14953.0,156.1863,156.2546,156.1083,156.2546,14953.0
2021-08-17 15:20:00,160.29,160.34,160.19,160.25,18335.0,156.2643,156.3131,156.1668,156.2253,18335.0
2021-08-17 15:25:00,160.25,160.35,160.19,160.31,15652.0,156.2253,156.3228,156.1668,156.2838,15652.0
2021-08-17 15:30:00,160.33,160.44,160.24,160.26,18727.0,156.3033,156.4105,156.2156,156.2351,18727.0
2021-08-17 15:35:00,160.26,160.35,160.18,160.19,42071.0,156.2351,156.3228,156.1571,156.1668,42071.0
2021-08-17 15:40:00,160.19,160.19,159.99,160.03,25237.0,156.1668,156.1668,155.9718,156.0108,25237.0
2021-08-17 15:45:00,160.02,160.24,159.94,160.24,28806.0,156.0011,156.2156,155.9231,156.2156,28806.0
2021-08-17 15:50:00,160.31,160.52,160.25,160.43,61893.0,156.2838,156.4885,156.2253,156.4008,61893.0
2021-08-17 15:55:00,160.41,161.33,160.38,160.95,215351.0,156.3813,157.2782,156.3521,156.9077,215351.0
2021-08-18 09:30:00,163.2,165.12,162.2,164.82,164468.0,159.1012,160.973,158.1263,160.6805,164468.0
2021-08-18 09:35:00,164.8,165.36,162.84,162.89,80034.0,160.661,161.207,158.7503,158.799,80034.0
2021-08-18 09:40:00,163.18,163.77,162.93,163.35,38306.0,159.0817,159.6569,158.838,159.2475,38306.0
2021-08-18 09:45:00,163.37,163.59,162.32,162.98,38649.0,159.267,159.4814,158.2433,158.8868,38649.0
2021-08-18 09:50:00,162.84,163.49,162.57,163.19,39689.0,158.7503,159.3839,158.487,159.0915,39689.0
2021-08-18 09:55:00,163.19,163.47,162.92,163.23,22045.0,159.0915,159.3644,158.8283,159.1305,22045.0
2021-08-18 10:00:00,163.12,163.19,162.47,162.47,54682.0,159.0232,159.0915,158.3896,158.3896,54682.0
2021-08-18 10:05:00,162.51,162.72,162.08,162.53,33804.0,158.4286,158.6333,158.0094,158.4481,33804.0
2021-08-18 10:10:00,162.53,162.57,162.27,162.39,20535.0,158.4481,158.487,158.1946,158.3116,20535.0
2021-08-18 10:15:00,162.41,163.5,162.24,163.33,48675.0,158.3311,159.3937,158.1653,159.228,48675.0
2021-08-18 10:20:00,163.34,163.49,163.01,163.22,24251.0,159.2377,159.3839,158.916,159.1207,24251.0
2021-08-18 10:25:00,163.29,163.95,163.26,163.89,35512.0,159.189,159.8324,159.1597,159.7739,35512.0
2021-08-18 10:30:00,163.87,164.46,163.56,163.59,35989.0,159.7544,160.3296,159.4522,159.4814,35989.0
2021-08-18 10:35:00,163.72,163.72,163.22,163.31,14667.0,159.6082,159.6082,159.1207,159.2085,14667.0
2021-08-18 10:40:00,163.23,163.38,163.0,163.09,18325.0,159.1305,159.2767,158.9062,158.994,18325.0
2021-08-18 10:45:00,163.09,163.24,162.91,163.09,14071.0,158.994,159.1402,158.8185,158.994,14071.0
2021-08-18 10:50:00,163.09,163.32,162.98,163.04,12334.0,158.994,159.2182,158.8868,158.9452,12334.0
2021-08-18 10:55:00,163.03,163.27,162.8,163.18,13198.0,158.9355,159.1695,158.7113,159.0817,13198.0
2021-08-18 11:00:00,163.16,163.27,162.87,162.87,29476.0,159.0622,159.1695,158.7795,158.7795,29476.0
2021-08-18 11:05:00,162.82,162.88,162.7,162.81,23331.0,158.7308,158.7893,158.6138,158.721,23331.0
2021-08-18 11:10:00,162.8,163.21,162.8,163.2,28656.0,158.7113,159.111,158.7113,159.1012,28656.0
2021-08-18 11:15:00,163.21,163.39,163.04,163.27,22506.0,159.111,159.2865,158.9452,159.1695,22506.0
2021-08-18 11:20:00,163.27,163.68,163.26,163.6,17066.0,159.1695,159.5692,159.1597,159.4912,17066.0
2021-08-18 11:25:00,163.54,163.69,163.4,163.5,8710.0,159.4327,159.5789,159.2962,159.3937,8710.0
2021-08-18 11:30:00,163.5,163.58,163.28,163.37,10073.0,159.3937,159.4717,159.1792,159.267,10073.0
2021-08-18 11:35:00,163.37,163.39,163.21,163.29,7287.0,159.267,159.2865,159.111,159.189,7287.0
2021-08-18 11:40:00,163.31,163.48,163.29,163.48,8172.0,159.2085,159.3742,159.189,159.3742,8172.0
2021-08-18 11:45:00,163.49,163.67,163.48,163.53,16042.0,159.3839,159.5594,159.3742,159.4229,16042.0
2021-08-18 11:50:00,163.5,163.55,163.39,163.45,12348.0,159.3937,159.4424,159.2865,159.3449,12348.0
2021-08-18 11:55:00,163.49,163.68,163.4,163.51,13347.0,159.3839,159.5692,159.2962,159.4034,13347.0
2021-08-18 12:00:00,163.52,163.61,163.28,163.31,11482.0,159.4132,159.5009,159.1792,159.2085,11482.0
2021-08-18 12:05:00,163.34,163.57,163.31,163.53,7930.0,159.2377,159.4619,159.2085,159.4229,7930.0
2021-08-18 12:10:00,163.54,163.93,163.52,163.91,16068.0,159.4327,159.8129,159.4132,159.7934,16068.0
2021-08-18 12:15:00,163.91,164.13,163.78,163.83,34975.0,159.7934,160.0079,159.6667,159.7154,34975.0
2021-08-18 12:20:00,163.81,163.85,163.63,163.65,12513.0,159.6959,159.7349,159.5204,159.5399,12513.0
2021-08-18 12:25:00,163.63,164.0,163.62,163.88,13993.0,159.5204,159.8811,159.5107,159.7641,13993.0
2021-08-18 12:30:00,163.9,163.98,163.83,163.93,11924.0,159.7836,159.8616,159.7154,159.8129,11924.0
2021-08-18 12:35:00,163.9,163.91,163.69,163.91,8983.0,159.7836,159.7934,159.5789,159.7934,8983.0
2021-08-18 12:40:00,163.91,163.94,163.79,163.91,10776.0,159.7934,159.8226,159.6764,159.7934,10776.0
2021-08-18 12:45:00,163.91,164.01,163.87,163.95,13273.0,159.7934,159.8909,159.7544,159.8324,13273.0
2021-08-18 12:50:00,163.93,163.98,163.83,163.97,12745.0,159.8129,159.8616,159.7154,159.8519,12745.0
2021-08-18 12:55:00,163.94,164.21,163.94,164.21,8560.0,159.8226,160.0859,159.8226,160.0859,8560.0
2021-08-18 13:00:00,164.25,164.44,164.17,164.39,20214.0,160.1249,160.3101,160.0469,160.2613,20214.0
2021-08-18 13:05:00,164.42,164.67,164.42,164.63,19959.0,160.2906,160.5343,160.2906,160.4953,19959.0
2021-08-18 13:10:00,164.62,164.63,164.02,164.32,23926.0,160.4856,160.4953,159.9006,160.1931,23926.0
2021-08-18 13:15:00,164.28,164.29,164.16,164.17,14883.0,160.1541,160.1639,160.0371,160.0469,14883.0
2021-08-18 13:20:00,164.17,164.17,163.98,164.02,20461.0,160.0469,160.0469,159.8616,159.9006,20461.0
2021-08-18 13:25:00,164.02,164.12,163.95,164.08,9231.0,159.9006,159.9981,159.8324,159.9591,9231.0
2021-08-18 13:30:00,164.07,164.08,163.9,163.94,9010.0,159.9494,159.9591,159.7836,159.8226,9010.0
2021-08-18 13:35:00,163.93,164.04,163.93,164.03,7763.0,159.8129,159.9201,159.8129,159.9104,7763.0
2021-08-18 13:40:00,164.02,164.02,163.67,163.76,12720.0,159.9006,159.9006,159.5594,159.6472,12720.0
2021-08-18 13:45:00,163.73,163.86,163.7,163.76,15126.0,159.6179,159.7447,159.5887,159.6472,15126.0
2021-08-18 13:50:00,163.77,164.16,163.76,164.14,15073.0,159.6569,160.0371,159.6472,160.0176,15073.0
2021-08-18 13:55:00,164.16,164.29,164.13,164.23,15507.0,160.0371,160.1639,160.0079,160.1054,15507.0
2021-08-18 14:00:00,164.22,164.45,164.12,164.42,12840.0,160.0956,160.3198,159.9981,160.2906,12840.0
2021-08-18 14:05:00,164.45,164.48,164.25,164.26,8648.0,160.3198,160.3491,160.1249,160.1346,8648.0
2021-08-18 14:10:00,164.27,164.27,163.72,163.77,13241.0,160.1444,160.1444,159.6082,159.6569,13241.0
2021-08-18 14:15:00,163.8,164.07,163.79,164.07,14752.0,159.6862,159.9494,159.6764,159.9494,14752.0
2021-08-18 14:20:00,164.05,164.13,163.89,164.1,10190.0,159.9299,160.0079,159.7739,159.9786,10190.0
2021-08-18 14:25:00,164.09,164.38,164.06,164.32,13322.0,159.9689,160.2516,159.9396,160.1931,13322.0
2021-08-18 14:30:00,164.34,164.45,164.27,164.4,12441.0,160.2126,160.3198,160.1444,160.2711,12441.0
2021-08-18 14:35:00,164.42,164.54,164.31,164.51,14916.0,160.2906,160.4076,160.1833,160.3783,14916.0
2021-08-18 14:40:00,164.5,164.63,164.41,164.5,20155.0,160.3686,160.4953,160.2808,160.3686,20155.0
2021-08-18 14:45:00,164.47,164.64,164.47,164.59,13633.0,160.3393,160.5051,160.3393,160.4563,13633.0
2021-08-18 14:50:00,164.6,164.6,164.45,164.58,18428.0,160.4661,160.4661,160.3198,160.4466,18428.0
2021-08-18 14:55:00,164.57,164.82,164.57,164.79,21493.0,160.4368,160.6805,160.4368,160.6513,21493.0
2021-08-18 15:00:00,164.77,164.9,164.54,164.59,27677.0,160.6318,160.7585,160.4076,160.4563,27677.0
2021-08-18 15:05:00,164.56,164.59,164.47,164.5,13823.0,160.4271,160.4563,160.3393,160.3686,13823.0
2021-08-18 15:10:00,164.51,164.69,164.42,164.45,27945.0,160.3783,160.5538,160.2906,160.3198,27945.0
2021-08-18 15:15:00,164.47,164.58,164.45,164.46,21984.0,160.3393,160.4466,160.3198,160.3296,21984.0
2021-08-18 15:20:00,164.44,164.44,164.13,164.13,15355.0,160.3101,160.3101,160.0079,160.0079,15355.0
2021-08-18 15:25:00,164.13,164.21,164.0,164.07,31942.0,160.0079,160.0859,159.8811,159.9494,31942.0
2021-08-18 15:30:00,164.03,164.21,163.96,164.01,50174.0,159.9104,160.0859,159.8421,159.8909,50174.0
2021-08-18 15:35:00,164.0,164.12,163.83,163.91,42405.0,159.8811,159.9981,159.7154,159.7934,42405.0
2021-08-18 15:40:00,163.92,164.05,163.91,164.0,30186.0,159.8031,159.9299,159.7934,159.8811,30186.0
2021-08-18 15:45:00,164.03,164.06,163.76,163.81,64787.0,159.9104,159.9396,159.6472,159.6959,64787.0
2021-08-18 15:50:00,163.77,163.77,163.43,163.54,55764.0,159.6569,159.6569,159.3254,159.4327,55764.0
2021-08-18 15:55:00,163.51,163.51,162.97,163.03,165672.0,159.4034,159.4034,158.877,158.9355,165672.0
2021-08-19 09:30:00,161.74,162.78,161.61,162.7,62048.0,157.6779,158.6918,157.5512,158.6138,62048.0
2021-08-19 09:35:00,162.78,163.66,162.67,163.41,28259.0,158.6918,159.5497,158.5845,159.306,28259.0
2021-08-19 09:40:00,163.38,164.0,163.36,164.0,23231.0,159.2767,159.8811,159.2572,159.8811,23231.0
2021-08-19 09:45:00,163.93,164.64,163.91,164.63,38003.0,159.8129,160.5051,159.7934,160.4953,38003.0
2021-08-19 09:50:00,164.64,165.49,164.64,165.36,34209.0,160.5051,161.3337,160.5051,161.207,34209.0
2021-08-19 09:55:00,165.3,166.24,165.26,166.24,39785.0,161.1485,162.0649,161.1095,162.0649,39785.0
2021-08-19 10:00:00,166.23,166.5,165.86,166.37,31883.0,162.0551,162.3183,161.6944,162.1916,31883.0
2021-08-19 10:05:00,166.41,166.41,166.02,166.19,29206.0,162.2306,162.2306,161.8504,162.0161,29206.0
2021-08-19 10:10:00,166.2,167.0,166.2,166.84,24954.0,162.0259,162.8058,162.0259,162.6498,24954.0
2021-08-19 10:15:00,166.93,167.12,166.84,166.97,29326.0,162.7375,162.9228,162.6498,162.7765,29326.0
2021-08-19 10:20:00,166.98,167.22,166.8,167.12,44130.0,162.7863,163.0203,162.6108,162.9228,44130.0
2021-08-19 10:25:00,167.12,167.17,166.94,167.07,11795.0,162.9228,162.9715,162.7473,162.874,11795.0
2021-08-19 10:30:00,167.11,167.32,167.05,167.14,25255.0,162.913,163.1178,162.8545,162.9423,25255.0
2021-08-19 10:35:00,167.14,167.17,166.41,166.68,34535.0,162.9423,162.9715,162.2306,162.4938,34535.0
2021-08-19 10:40:00,166.51,166.68,166.26,166.44,24876.0,162.3281,162.4938,162.0844,162.2599,24876.0
2021-08-19 10:45:00,166.48,166.69,166.43,166.63,7442.0,162.2988,162.5036,162.2501,162.4451,7442.0
2021-08-19 10:50:00,166.65,167.3,166.62,167.3,23256.0,162.4646,163.0983,162.4353,163.0983,23256.0
2021-08-19 10:55:00,167.3,167.76,167.29,167.5,14597.0,163.0983,163.5467,163.0885,163.2932,14597.0
2021-08-19 11:00:00,167.49,167.87,167.32,167.86,9241.0,163.2835,163.6539,163.1178,163.6442,9241.0
2021-08-19 11:05:00,167.89,167.98,167.72,167.84,11655.0,163.6734,163.7612,163.5077,163.6247,11655.0
2021-08-19 11:10:00,167.87,168.19,167.85,168.01,16330.0,163.6539,163.9659,163.6344,163.7904,16330.0
2021-08-19 11:15:00,168.07,168.14,167.93,168.11,6004.0,163.8489,163.9172,163.7124,163.8879,6004.0
2021-08-19 11:20:00,168.16,168.41,167.94,168.4,16304.0,163.9367,164.1804,163.7222,164.1706,16304.0
2021-08-19 11:25:00,168.42,168.42,167.97,167.97,9899.0,164.1901,164.1901,163.7514,163.7514,9899.0
2021-08-19 11:30:00,168.02,168.22,167.9,168.06,11691.0,163.8002,163.9951,163.6832,163.8392,11691.0
2021-08-19 11:35:00,168.05,168.2,168.01,168.18,8244.0,163.8294,163.9757,163.7904,163.9562,8244.0
2021-08-19 11:40:00,168.11,168.46,168.04,168.46,8838.0,163.8879,164.2291,163.8197,164.2291,8838.0
2021-08-19 11:45:00,168.59,168.68,168.43,168.52,11926.0,164.3559,164.4436,164.1999,164.2876,11926.0
2021-08-19 11:50:00,168.5,168.6,168.46,168.5,8078.0,164.2681,164.3656,164.2291,164.2681,8078.0
2021-08-19 11:55:00,168.52,169.08,168.51,168.79,18236.0,164.2876,164.8335,164.2779,164.5508,18236.0
2021-08-19 12:00:00,168.76,168.86,168.67,168.74,11347.0,164.5216,164.6191,164.4338,164.5021,11347.0
2021-08-19 12:05:00,168.74,168.74,168.1,168.1,7199.0,164.5021,164.5021,163.8782,163.8782,7199.0
2021-08-19 12:10:00,168.0,168.16,167.8,167.97,17611.0,163.7807,163.9367,163.5857,163.7514,17611.0
2021-08-19 12:15:00,168.0,168.25,167.98,168.05,11348.0,163.7807,164.0244,163.7612,163.8294,11348.0
2021-08-19 12:20:00,168.0,168.07,167.92,168.0,24841.0,163.7807,163.8489,163.7027,163.7807,24841.0
2021-08-19 12:25:00,168.0,168.18,168.0,168.1,6847.0,163.7807,163.9562,163.7807,163.8782,6847.0
2021-08-19 12:30:00,168.11,168.25,168.07,168.25,5766.0,163.8879,164.0244,163.8489,164.0244,5766.0
2021-08-19 12:35:00,168.24,168.54,168.23,168.54,8908.0,164.0146,164.3071,164.0049,164.3071,8908.0
2021-08-19 12:40:00,168.57,168.6,168.25,168.28,9347.0,164.3364,164.3656,164.0244,164.0536,9347.0
2021-08-19 12:45:00,168.29,168.42,168.22,168.39,10172.0,164.0634,164.1901,163.9951,164.1609,10172.0
2021-08-19 12:50:00,168.43,168.55,168.29,168.55,8538.0,164.1999,164.3169,164.0634,164.3169,8538.0
2021-08-19 12:55:00,168.56,168.77,168.56,168.72,7975.0,164.3266,164.5313,164.3266,164.4826,7975.0
2021-08-19 13:00:00,168.7,168.7,168.5,168.65,8682.0,164.4631,164.4631,164.2681,164.4143,8682.0
2021-08-19 13:05:00,168.63,168.63,168.18,168.18,6260.0,164.3949,164.3949,163.9562,163.9562,6260.0
2021-08-19 13:10:00,168.19,168.3,168.05,168.3,14071.0,163.9659,164.0731,163.8294,164.0731,14071.0
2021-08-19 13:15:00,168.27,168.33,168.19,168.26,9183.0,164.0439,164.1024,163.9659,164.0341,9183.0
2021-08-19 13:20:00,168.32,168.35,168.02,168.02,9614.0,164.0926,164.1219,163.8002,163.8002,9614.0
2021-08-19 13:25:00,168.09,168.14,167.92,168.07,16195.0,163.8684,163.9172,163.7027,163.8489,16195.0
2021-08-19 13:30:00,168.03,168.13,167.92,168.08,11732.0,163.8099,163.9074,163.7027,163.8587,11732.0
2021-08-19 13:35:00,168.08,168.13,167.97,168.1,7167.0,163.8587,163.9074,163.7514,163.8782,7167.0
2021-08-19 13:40:00,168.09,168.37,168.06,168.21,12100.0,163.8684,164.1414,163.8392,163.9854,12100.0
2021-08-19 13:45:00,168.24,168.46,168.23,168.46,6016.0,164.0146,164.2291,164.0049,164.2291,6016.0
2021-08-19 13:50:00,168.46,168.54,168.38,168.51,13853.0,164.2291,164.3071,164.1511,164.2779,13853.0
2021-08-19 13:55:00,168.49,168.53,168.25,168.34,14319.0,164.2584,164.2974,164.0244,164.1121,14319.0
2021-08-19 14:00:00,168.34,168.39,168.11,168.15,9688.0,164.1121,164.1609,163.8879,163.9269,9688.0
2021-08-19 14:05:00,168.16,168.33,168.02,168.21,13330.0,163.9367,164.1024,163.8002,163.9854,13330.0
2021-08-19 14:10:00,168.19,168.45,168.19,168.37,10302.0,163.9659,164.2194,163.9659,164.1414,10302.0
2021-08-19 14:15:00,168.34,168.45,168.34,168.4,14188.0,164.1121,164.2194,164.1121,164.1706,14188.0
2021-08-19 14:20:00,168.43,168.43,168.13,168.35,6286.0,164.1999,164.1999,163.9074,164.1219,6286.0
2021-08-19 14:25:00,168.35,168.55,168.22,168.23,11740.0,164.1219,164.3169,163.9951,164.0049,11740.0
2021-08-19 14:30:00,168.15,168.25,167.91,168.22,15057.0,163.9269,164.0244,163.6929,163.9951,15057.0
2021-08-19 14:35:00,168.25,168.37,168.16,168.2,14928.0,164.0244,164.1414,163.9367,163.9757,14928.0
2021-08-19 14:40:00,168.14,168.36,168.04,168.36,5550.0,163.9172,164.1316,163.8197,164.1316,5550.0
2021-08-19 14:45:00,168.36,168.37,168.19,168.32,5999.0,164.1316,164.1414,163.9659,164.0926,5999.0
2021-08-19 14:50:00,168.22,168.63,168.12,168.6,8760.0,163.9951,164.3949,163.8977,164.3656,8760.0
2021-08-19 14:55:00,168.58,168.61,168.41,168.55,14239.0,164.3461,164.3754,164.1804,164.3169,14239.0
2021-08-19 15:00:00,168.59,168.86,168.57,168.8,10661.0,164.3559,164.6191,164.3364,164.5606,10661.0
2021-08-19 15:05:00,168.81,168.86,168.63,168.76,17447.0,164.5703,164.6191,164.3949,164.5216,17447.0
2021-08-19 15:10:00,168.74,168.77,168.55,168.6,21524.0,164.5021,164.5313,164.3169,164.3656,21524.0
2021-08-19 15:15:00,168.58,168.8,168.56,168.72,12024.0,164.3461,164.5606,164.3266,164.4826,12024.0
2021-08-19 15:20:00,168.79,168.79,168.6,168.7,12250.0,164.5508,164.5508,164.3656,164.4631,12250.0
2021-08-19 15:25:00,168.69,168.69,168.36,168.41,12672.0,164.4533,164.4533,164.1316,164.1804,12672.0
2021-08-19 15:30:00,168.41,168.41,168.16,168.2,20236.0,164.1804,164.1804,163.9367,163.9757,20236.0
2021-08-19 15:35:00,168.26,168.4,168.09,168.15,20136.0,164.0341,164.1706,163.8684,163.9269,20136.0
2021-08-19 15:40:00,168.16,168.18,167.97,168.11,19544.0,163.9367,163.9562,163.7514,163.8879,19544.0
2021-08-19 15:45:00,168.09,168.09,167.71,167.79,33359.0,163.8684,163.8684,163.498,163.5759,33359.0
2021-08-19 15:50:00,167.78,167.92,167.63,167.7,65569.0,163.5662,163.7027,163.42,163.4882,65569.0
2021-08-19 15:55:00,167.7,167.88,167.5,167.67,115041.0,163.4882,163.6637,163.2932,163.459,115041.0
2021-08-20 09:30:00,167.83,168.95,167.71,168.78,50335.0,163.6149,164.7068,163.498,164.5411,50335.0
2021-08-20 09:35:00,168.74,169.82,168.61,169.44,26437.0,164.5021,165.555,164.3754,165.1845,26437.0
2021-08-20 09:40:00,169.39,170.03,169.39,169.99,16503.0,165.1358,165.7597,165.1358,165.7207,16503.0
2021-08-20 09:45:00,170.07,170.18,169.91,170.11,30863.0,165.7987,165.9059,165.6427,165.8377,30863.0
2021-08-20 09:50:00,170.05,170.49,170.0,170.43,23052.0,165.7792,166.2081,165.7304,166.1496,23052.0
2021-08-20 09:55:00,170.48,170.74,170.43,170.47,16228.0,166.1984,166.4519,166.1496,166.1886,16228.0
2021-08-20 10:00:00,170.52,170.52,169.99,170.25,20816.0,166.2374,166.2374,165.7207,165.9742,20816.0
2021-08-20 10:05:00,170.31,170.55,170.09,170.09,16387.0,166.0327,166.2666,165.8182,165.8182,16387.0
2021-08-20 10:10:00,170.13,170.27,169.6,169.66,9293.0,165.8572,165.9937,165.3405,165.399,9293.0
2021-08-20 10:15:00,169.62,169.63,169.11,169.51,31536.0,165.36,165.3697,164.8628,165.2528,31536.0
2021-08-20 10:20:00,169.49,169.86,169.28,169.36,17610.0,165.2333,165.594,165.0285,165.1065,17610.0
2021-08-20 10:25:00,169.36,169.36,168.77,168.8,22087.0,165.1065,165.1065,164.5313,164.5606,22087.0
2021-08-20 10:30:00,168.85,169.06,168.47,169.04,20613.0,164.6093,164.8141,164.2389,164.7946,20613.0
2021-08-20 10:35:00,169.04,169.27,168.96,169.1,25088.0,164.7946,165.0188,164.7166,164.853,25088.0
2021-08-20 10:40:00,169.14,169.18,168.89,168.89,10173.0,164.892,164.931,164.6483,164.6483,10173.0
2021-08-20 10:45:00,168.93,169.13,168.89,169.09,12940.0,164.6873,164.8823,164.6483,164.8433,12940.0
2021-08-20 10:50:00,169.1,169.1,168.68,168.92,16743.0,164.853,164.853,164.4436,164.6776,16743.0
2021-08-20 10:55:00,168.95,169.09,168.92,168.97,9870.0,164.7068,164.8433,164.6776,164.7263,9870.0
2021-08-20 11:00:00,168.93,168.93,168.67,168.67,10413.0,164.6873,164.6873,164.4338,164.4338,10413.0
2021-08-20 11:05:00,168.65,168.71,168.4,168.52,5072.0,164.4143,164.4728,164.1706,164.2876,5072.0
2021-08-20 11:10:00,168.52,168.58,168.21,168.25,13419.0,164.2876,164.3461,163.9854,164.0244,13419.0
2021-08-20 11:15:00,168.28,168.33,168.16,168.16,10721.0,164.0536,164.1024,163.9367,163.9367,10721.0
2021-08-20 11:20:00,168.23,168.46,168.22,168.41,9430.0,164.0049,164.2291,163.9951,164.1804,9430.0
2021-08-20 11:25:00,168.38,168.48,168.23,168.34,20606.0,164.1511,164.2486,164.0049,164.1121,20606.0
2021-08-20 11:30:00,168.3,168.36,168.1,168.32,8878.0,164.0731,164.1316,163.8782,164.0926,8878.0
2021-08-20 11:35:00,168.33,168.46,168.33,168.36,3550.0,164.1024,164.2291,164.1024,164.1316,3550.0
2021-08-20 11:40:00,168.38,168.5,168.29,168.36,15355.0,164.1511,164.2681,164.0634,164.1316,15355.0
2021-08-20 11:45:00,168.34,168.44,168.33,168.39,6339.0,164.1121,164.2096,164.1024,164.1609,6339.0
2021-08-20 11:50:00,168.39,168.44,168.24,168.33,14581.0,164.1609,164.2096,164.0146,164.1024,14581.0
2021-08-20 11:55:00,168.3,168.46,168.27,168.45,11470.0,164.0731,164.2291,164.0439,164.2194,11470.0
2021-08-20 12:00:00,168.44,168.53,168.38,168.51,8687.0,164.2096,164.2974,164.1511,164.2779,8687.0
2021-08-20 12:05:00,168.54,168.57,168.38,168.38,5173.0,164.3071,164.3364,164.1511,164.1511,5173.0
2021-08-20 12:10:00,168.37,168.38,168.22,168.24,5715.0,164.1414,164.1511,163.9951,164.0146,5715.0
2021-08-20 12:15:00,168.25,168.37,168.23,168.37,13636.0,164.0244,164.1414,164.0049,164.1414,13636.0
2021-08-20 12:20:00,168.36,168.47,168.36,168.47,8855.0,164.1316,164.2389,164.1316,164.2389,8855.0
2021-08-20 12:25:00,168.47,168.56,168.42,168.56,7730.0,164.2389,164.3266,164.1901,164.3266,7730.0
2021-08-20 12:30:00,168.59,168.62,168.33,168.35,17894.0,164.3559,164.3851,164.1024,164.1219,17894.0
2021-08-20 12:35:00,168.31,168.35,168.19,168.3,18288.0,164.0829,164.1219,163.9659,164.0731,18288.0
2021-08-20 12:40:00,168.29,168.32,168.14,168.14,4822.0,164.0634,164.0926,163.9172,163.9172,4822.0
2021-08-20 12:45:00,168.16,168.26,168.0,168.0,23105.0,163.9367,164.0341,163.7807,163.7807,23105.0
2021-08-20 12:50:00,167.97,167.97,167.7,167.86,17725.0,163.7514,163.7514,163.4882,163.6442,17725.0
2021-08-20 12:55:00,167.84,167.88,167.53,167.57,11922.0,163.6247,163.6637,163.3225,163.3615,11922.0
2021-08-20 13:00:00,167.62,167.74,167.38,167.38,31012.0,163.4102,163.5272,163.1762,163.1762,31012.0
2021-08-20 13:05:00,167.38,167.48,167.25,167.26,23809.0,163.1762,163.2737,163.0495,163.0593,23809.0
2021-08-20 13:10:00,167.31,167.42,167.06,167.12,18640.0,163.108,163.2152,162.8643,162.9228,18640.0
2021-08-20 13:15:00,167.16,167.21,167.05,167.17,18439.0,162.9618,163.0105,162.8545,162.9715,18439.0
2021-08-20 13:20:00,167.2,167.48,167.12,167.47,18469.0,163.0008,163.2737,162.9228,163.264,18469.0
2021-08-20 13:25:00,167.47,167.64,167.45,167.63,8520.0,163.264,163.4297,163.2445,163.42,8520.0
2021-08-20 13:30:00,167.69,167.79,167.65,167.67,9895.0,163.4785,163.5759,163.4395,163.459,9895.0
2021-08-20 13:35:00,167.64,167.71,167.58,167.65,8169.0,163.4297,163.498,163.3712,163.4395,8169.0
2021-08-20 13:40:00,167.68,167.68,167.51,167.53,8438.0,163.4687,163.4687,163.303,163.3225,8438.0
2021-08-20 13:45:00,167.51,167.55,167.41,167.42,13688.0,163.303,163.342,163.2055,163.2152,13688.0
2021-08-20 13:50:00,167.42,167.52,167.23,167.39,13870.0,163.2152,163.3127,163.03,163.186,13870.0
2021-08-20 13:55:00,167.39,167.63,167.38,167.62,6474.0,163.186,163.42,163.1762,163.4102,6474.0
2021-08-20 14:00:00,167.62,167.83,167.58,167.81,9444.0,163.4102,163.6149,163.3712,163.5954,9444.0
2021-08-20 14:05:00,167.83,168.03,167.83,168.03,7327.0,163.6149,163.8099,163.6149,163.8099,7327.0
2021-08-20 14:10:00,168.03,168.03,167.91,167.94,9398.0,163.8099,163.8099,163.6929,163.7222,9398.0
2021-08-20 14:15:00,167.9,167.93,167.84,167.85,5520.0,163.6832,163.7124,163.6247,163.6344,5520.0
2021-08-20 14:20:00,167.84,167.86,167.72,167.76,9271.0,163.6247,163.6442,163.5077,163.5467,9271.0
2021-08-20 14:25:00,167.78,167.97,167.75,167.88,11926.0,163.5662,163.7514,163.537,163.6637,11926.0
2021-08-20 14:30:00,167.91,167.92,167.8,167.87,8334.0,163.6929,163.7027,163.5857,163.6539,8334.0
2021-08-20 14:35:00,167.86,167.86,167.78,167.85,6629.0,163.6442,163.6442,163.5662,163.6344,6629.0
2021-08-20 14:40:00,167.85,168.04,167.82,168.04,7994.0,163.6344,163.8197,163.6052,163.8197,7994.0
2021-08-20 14:45:00,168.04,168.25,168.02,168.18,8689.0,163.8197,164.0244,163.8002,163.9562,8689.0
2021-08-20 14:50:00,168.2,168.21,168.14,168.2,7008.0,163.9757,163.9854,163.9172,163.9757,7008.0
2021-08-20 14:55:00,168.2,168.3,168.19,168.2,8302.0,163.9757,164.0731,163.9659,163.9757,8302.0
2021-08-20 15:00:00,168.21,168.35,168.17,168.31,7942.0,163.9854,164.1219,163.9464,164.0829,7942.0
2021-08-20 15:05:00,168.33,168.56,168.32,168.53,8129.0,164.1024,164.3266,164.0926,164.2974,8129.0
2021-08-20 15:10:00,168.55,168.65,168.5,168.64,8183.0,164.3169,164.4143,164.2681,164.4046,8183.0
2021-08-20 15:15:00,168.64,168.69,168.57,168.6,15811.0,164.4046,164.4533,164.3364,164.3656,15811.0
2021-08-20 15:20:00,168.61,168.66,168.59,168.66,9564.0,164.3754,164.4241,164.3559,164.4241,9564.0
2021-08-20 15:25:00,168.66,168.66,168.58,168.65,14894.0,164.4241,164.4241,164.3461,164.4143,14894.0
2021-08-20 15:30:00,168.63,168.8,168.58,168.8,19196.0,164.3949,164.5606,164.3461,164.5606,19196.0
2021-08-20 15:35:00,168.8,168.86,168.76,168.78,16248.0,164.5606,164.6191,164.5216,164.5411,16248.0
2021-08-20 15:40:00,168.78,168.78,168.57,168.74,19561.0,164.5411,164.5411,164.3364,164.5021,19561.0
2021-08-20 15:45:00,168.75,169.02,168.49,168.55,46330.0,164.5118,164.7751,164.2584,164.3169,46330.0
2021-08-20 15:50:00,168.56,168.7,168.35,168.41,34443.0,164.3266,164.4631,164.1219,164.1804,34443.0
2021-08-20 15:55:00,168.43,168.45,168.1,168.13,121478.0,164.1999,164.2194,163.8782,163.9074,121478.0
2021-08-23 09:30:00,169.43,169.83,168.62,168.85,45437.0,165.1748,165.5647,164.3851,164.6093,45437.0
2021-08-23 09:35:00,168.88,169.16,168.51,168.94,14484.0,164.6386,164.9115,164.2779,164.6971,14484.0
2021-08-23 09:40:00,168.96,169.14,168.85,168.85,14717.0,164.7166,164.892,164.6093,164.6093,14717.0
2021-08-23 09:45:00,168.93,169.26,168.89,169.14,32373.0,164.6873,165.009,164.6483,164.892,32373.0
2021-08-23 09:50:00,169.18,169.2,168.85,169.05,32472.0,164.931,164.9505,164.6093,164.8043,32472.0
2021-08-23 09:55:00,169.05,169.08,168.13,168.48,39080.0,164.8043,164.8335,163.9074,164.2486,39080.0
2021-08-23 10:00:00,168.53,169.17,168.34,169.17,21259.0,164.2974,164.9213,164.1121,164.9213,21259.0
2021-08-23 10:05:00,169.18,169.51,169.04,169.47,30519.0,164.931,165.2528,164.7946,165.2138,30519.0
2021-08-23 10:10:00,169.47,169.7,169.39,169.7,22692.0,165.2138,165.438,165.1358,165.438,22692.0
2021-08-23 10:15:00,169.71,169.8,169.39,169.67,48083.0,165.4477,165.5355,165.1358,165.4087,48083.0
2021-08-23 10:20:00,169.71,170.39,169.6,170.27,25672.0,165.4477,166.1106,165.3405,165.9937,25672.0
2021-08-23 10:25:00,170.25,170.47,170.19,170.28,17201.0,165.9742,166.1886,165.9157,166.0034,17201.0
2021-08-23 10:30:00,170.18,170.22,170.07,170.13,13157.0,165.9059,165.9449,165.7987,165.8572,13157.0
2021-08-23 10:35:00,170.14,170.29,170.0,170.0,11588.0,165.8669,166.0132,165.7304,165.7304,11588.0
2021-08-23 10:40:00,170.01,170.18,169.82,170.09,10543.0,165.7402,165.9059,165.555,165.8182,10543.0
2021-08-23 10:45:00,170.08,170.16,170.0,170.05,13031.0,165.8084,165.8864,165.7304,165.7792,13031.0
2021-08-23 10:50:00,170.06,170.06,169.7,169.75,18503.0,165.7889,165.7889,165.438,165.4867,18503.0
2021-08-23 10:55:00,169.76,170.06,169.74,169.86,9869.0,165.4965,165.7889,165.477,165.594,9869.0
2021-08-23 11:00:00,169.88,170.19,169.87,170.08,12780.0,165.6135,165.9157,165.6037,165.8084,12780.0
2021-08-23 11:05:00,170.07,170.43,170.07,170.36,10996.0,165.7987,166.1496,165.7987,166.0814,10996.0
2021-08-23 11:10:00,170.34,170.46,170.29,170.46,8107.0,166.0619,166.1789,166.0132,166.1789,8107.0
2021-08-23 11:15:00,170.48,170.57,170.34,170.42,9151.0,166.1984,166.2861,166.0619,166.1399,9151.0
2021-08-23 11:20:00,170.39,170.44,170.28,170.29,7639.0,166.1106,166.1594,166.0034,166.0132,7639.0
2021-08-23 11:25:00,170.29,170.29,170.03,170.18,9448.0,166.0132,166.0132,165.7597,165.9059,9448.0
2021-08-23 11:30:00,170.17,170.32,170.13,170.32,10317.0,165.8962,166.0424,165.8572,166.0424,10317.0
2021-08-23 11:35:00,170.32,170.33,170.19,170.2,7001.0,166.0424,166.0522,165.9157,165.9254,7001.0
2021-08-23 11:40:00,170.21,170.23,170.09,170.21,8068.0,165.9352,165.9547,165.8182,165.9352,8068.0
2021-08-23 11:45:00,170.19,170.19,170.09,170.15,13849.0,165.9157,165.9157,165.8182,165.8767,13849.0
2021-08-23 11:50:00,170.16,170.17,170.05,170.08,8574.0,165.8864,165.8962,165.7792,165.8084,8574.0
2021-08-23 11:55:00,170.06,170.17,170.06,170.09,9914.0,165.7889,165.8962,165.7889,165.8182,9914.0
2021-08-23 12:00:00,170.09,170.31,170.09,170.28,14106.0,165.8182,166.0327,165.8182,166.0034,14106.0
2021-08-23 12:05:00,170.27,170.31,170.25,170.31,5948.0,165.9937,166.0327,165.9742,166.0327,5948.0
2021-08-23 12:10:00,170.3,170.39,170.27,170.31,8055.0,166.0229,166.1106,165.9937,166.0327,8055.0
2021-08-23 12:15:00,170.3,170.32,170.15,170.21,12468.0,166.0229,166.0424,165.8767,165.9352,12468.0
2021-08-23 12:20:00,170.21,170.25,170.14,170.14,10559.0,165.9352,165.9742,165.8669,165.8669,10559.0
2021-08-23 12:25:00,170.14,170.15,170.08,170.1,6852.0,165.8669,165.8767,165.8084,165.8279,6852.0
2021-08-23 12:30:00,170.1,170.14,170.06,170.09,10837.0,165.8279,165.8669,165.7889,165.8182,10837.0
2021-08-23 12:35:00,170.11,170.11,170.0,170.06,23561.0,165.8377,165.8377,165.7304,165.7889,23561.0
2021-08-23 12:40:00,170.07,170.25,170.07,170.14,17687.0,165.7987,165.9742,165.7987,165.8669,17687.0
2021-08-23 12:45:00,170.16,170.21,170.07,170.07,5742.0,165.8864,165.9352,165.7987,165.7987,5742.0
2021-08-23 12:50:00,170.04,170.15,169.98,170.13,8064.0,165.7694,165.8767,165.7109,165.8572,8064.0
2021-08-23 12:55:00,170.12,170.24,170.02,170.24,121453.0,165.8474,165.9644,165.7499,165.9644,121453.0
2021-08-23 13:00:00,170.26,170.37,170.22,170.35,5798.0,165.9839,166.0912,165.9449,166.0717,5798.0
2021-08-23 13:05:00,170.32,170.33,170.24,170.24,12407.0,166.0424,166.0522,165.9644,165.9644,12407.0
2021-08-23 13:10:00,170.26,170.35,170.24,170.3,6090.0,165.9839,166.0717,165.9644,166.0229,6090.0
2021-08-23 13:15:00,170.27,170.3,170.0,170.05,23487.0,165.9937,166.0229,165.7304,165.7792,23487.0
2021-08-23 13:20:00,170.0,170.03,169.84,169.9,32189.0,165.7304,165.7597,165.5745,165.633,32189.0
2021-08-23 13:25:00,169.89,169.92,169.73,169.77,5255.0,165.6232,165.6525,165.4672,165.5062,5255.0
2021-08-23 13:30:00,169.74,169.77,169.6,169.75,8752.0,165.477,165.5062,165.3405,165.4867,8752.0
2021-08-23 13:35:00,169.72,169.79,169.62,169.79,7524.0,165.4575,165.5257,165.36,165.5257,7524.0
2021-08-23 13:40:00,169.79,169.82,169.7,169.73,6186.0,165.5257,165.555,165.438,165.4672,6186.0
2021-08-23 13:45:00,169.73,169.84,169.7,169.84,6853.0,165.4672,165.5745,165.438,165.5745,6853.0
2021-08-23 13:50:00,169.84,169.94,169.83,169.91,7812.0,165.5745,165.672,165.5647,165.6427,7812.0
2021-08-23 13:55:00,169.89,169.92,169.85,169.85,6842.0,165.6232,165.6525,165.5842,165.5842,6842.0
2021-08-23 14:00:00,169.88,170.03,169.83,170.03,7557.0,165.6135,165.7597,165.5647,165.7597,7557.0
2021-08-23 14:05:00,170.0,170.08,169.99,170.03,7244.0,165.7304,165.8084,165.7207,165.7597,7244.0
2021-08-23 14:10:00,170.02,170.04,169.75,169.79,11713.0,165.7499,165.7694,165.4867,165.5257,11713.0
2021-08-23 14:15:00,169.8,169.86,169.8,169.83,5580.0,165.5355,165.594,165.5355,165.5647,5580.0
2021-08-23 14:20:00,169.83,169.94,169.8,169.9,8129.0,165.5647,165.672,165.5355,165.633,8129.0
2021-08-23 14:25:00,169.91,170.0,169.9,169.91,5833.0,165.6427,165.7304,165.633,165.6427,5833.0
2021-08-23 14:30:00,169.9,169.97,169.89,169.96,5589.0,165.633,165.7012,165.6232,165.6914,5589.0
2021-08-23 14:35:00,169.97,170.0,169.92,169.98,12421.0,165.7012,165.7304,165.6525,165.7109,12421.0
2021-08-23 14:40:00,169.96,169.97,169.86,169.86,7472.0,165.6914,165.7012,165.594,165.594,7472.0
2021-08-23 14:45:00,169.85,169.94,169.84,169.91,10462.0,165.5842,165.672,165.5745,165.6427,10462.0
2021-08-23 14:50:00,169.92,170.1,169.88,170.09,11686.0,165.6525,165.8279,165.6135,165.8182,11686.0
2021-08-23 14:55:00,170.07,170.13,170.06,170.12,8847.0,165.7987,165.8572,165.7889,165.8474,8847.0
2021-08-23 15:00:00,170.12,170.12,170.05,170.05,10167.0,165.8474,165.8474,165.7792,165.7792,10167.0
2021-08-23 15:05:00,170.02,170.04,169.88,169.95,9737.0,165.7499,165.7694,165.6135,165.6817,9737.0
2021-08-23 15:10:00,169.95,169.98,169.89,169.91,8288.0,165.6817,165.7109,165.6232,165.6427,8288.0
2021-08-23 15:15:00,169.94,169.96,169.82,169.84,8632.0,165.672,165.6914,165.555,165.5745,8632.0
2021-08-23 15:20:00,169.83,169.83,169.74,169.8,12177.0,165.5647,165.5647,165.477,165.5355,12177.0
2021-08-23 15:25:00,169.8,169.91,169.79,169.83,11857.0,165.5355,165.6427,165.5257,165.5647,11857.0
2021-08-23 15:30:00,169.82,169.91,169.82,169.89,9429.0,165.555,165.6427,165.555,165.6232,9429.0
2021-08-23 15:35:00,169.89,169.89,169.82,169.83,18902.0,165.6232,165.6232,165.555,165.5647,18902.0
2021-08-23 15:40:00,169.83,169.9,169.81,169.87,13364.0,165.5647,165.633,165.5452,165.6037,13364.0
2021-08-23 15:45:00,169.86,170.03,169.85,169.96,22209.0,165.594,165.7597,165.5842,165.6914,22209.0
2021-08-23 15:50:00,169.93,170.04,169.89,169.96,40618.0,165.6622,165.7694,165.6232,165.6914,40618.0
2021-08-23 15:55:00,169.96,170.05,169.77,170.0,138085.0,165.6914,165.7792,165.5062,165.7304,138085.0
2021-08-24 09:30:00,170.23,170.38,169.49,169.64,17841.0,165.9547,166.1009,165.2333,165.3795,17841.0
2021-08-24 09:35:00,169.36,169.89,169.36,169.49,11774.0,165.1065,165.6232,165.1065,165.2333,11774.0
2021-08-24 09:40:00,169.47,169.83,169.22,169.83,8546.0,165.2138,165.5647,164.97,165.5647,8546.0
2021-08-24 09:45:00,169.83,170.31,169.72,170.31,7477.0,165.5647,166.0327,165.4575,166.0327,7477.0
2021-08-24 09:50:00,170.26,170.46,170.1,170.46,10680.0,165.9839,166.1789,165.8279,166.1789,10680.0
2021-08-24 09:55:00,170.45,170.53,170.32,170.38,11022.0,166.1691,166.2471,166.0424,166.1009,11022.0
2021-08-24 10:00:00,170.38,170.9,170.37,170.9,7957.0,166.1009,166.6078,166.0912,166.6078,7957.0
2021-08-24 10:05:00,170.96,171.17,170.92,171.12,8112.0,166.6663,166.8711,166.6273,166.8223,8112.0
2021-08-24 10:10:00,171.11,171.12,170.73,170.78,4741.0,166.8126,166.8223,166.4421,166.4909,4741.0
2021-08-24 10:15:00,170.81,171.04,170.72,170.94,8759.0,166.5201,166.7443,166.4324,166.6468,8759.0
2021-08-24 10:20:00,170.96,171.06,170.85,170.89,6303.0,166.6663,166.7638,166.5591,166.5981,6303.0
2021-08-24 10:25:00,170.93,170.94,170.45,170.45,7011.0,166.6371,166.6468,166.1691,166.1691,7011.0
2021-08-24 10:30:00,170.5,170.81,170.4,170.81,10894.0,166.2179,166.5201,166.1204,166.5201,10894.0
2021-08-24 10:35:00,170.85,170.88,170.75,170.81,5791.0,166.5591,166.5883,166.4616,166.5201,5791.0
2021-08-24 10:40:00,170.75,170.79,170.48,170.53,5914.0,166.4616,166.5006,166.1984,166.2471,5914.0
2021-08-24 10:45:00,170.53,170.66,170.49,170.64,7506.0,166.2471,166.3739,166.2081,166.3544,7506.0
2021-08-24 10:50:00,170.64,170.74,170.41,170.41,6323.0,166.3544,166.4519,166.1301,166.1301,6323.0
2021-08-24 10:55:00,170.42,170.51,170.41,170.5,5321.0,166.1399,166.2276,166.1301,166.2179,5321.0
2021-08-24 11:00:00,170.5,170.72,170.5,170.67,10865.0,166.2179,166.4324,166.2179,166.3836,10865.0
2021-08-24 11:05:00,170.66,170.88,170.63,170.86,8151.0,166.3739,166.5883,166.3446,166.5688,8151.0
2021-08-24 11:10:00,170.84,170.92,170.76,170.9,6792.0,166.5493,166.6273,166.4714,166.6078,6792.0
2021-08-24 11:15:00,170.88,170.98,170.88,170.95,8112.0,166.5883,166.6858,166.5883,166.6566,8112.0
2021-08-24 11:20:00,170.94,170.95,170.83,170.94,9273.0,166.6468,166.6566,166.5396,166.6468,9273.0
2021-08-24 11:25:00,170.9,170.9,170.73,170.86,11296.0,166.6078,166.6078,166.4421,166.5688,11296.0
2021-08-24 11:30:00,170.82,170.98,170.76,170.89,7213.0,166.5298,166.6858,166.4714,166.5981,7213.0
2021-08-24 11:35:00,170.92,171.15,170.89,171.08,6377.0,166.6273,166.8516,166.5981,166.7833,6377.0
2021-08-24 11:40:00,171.13,171.21,171.01,171.1,8058.0,166.8321,166.9101,166.7151,166.8028,8058.0
2021-08-24 11:45:00,171.09,171.1,170.92,170.95,4453.0,166.7931,166.8028,166.6273,166.6566,4453.0
2021-08-24 11:50:00,170.91,170.93,170.73,170.73,7205.0,166.6176,166.6371,166.4421,166.4421,7205.0
2021-08-24 11:55:00,170.73,171.0,170.73,170.99,9370.0,166.4421,166.7053,166.4421,166.6956,9370.0
2021-08-24 12:00:00,171.0,171.1,170.98,171.0,7106.0,166.7053,166.8028,166.6858,166.7053,7106.0
2021-08-24 12:05:00,171.03,171.13,171.0,171.12,7708.0,166.7346,166.8321,166.7053,166.8223,7708.0
2021-08-24 12:10:00,171.1,171.12,170.97,170.97,7548.0,166.8028,166.8223,166.6761,166.6761,7548.0
2021-08-24 12:15:00,171.0,171.0,170.89,170.99,7091.0,166.7053,166.7053,166.5981,166.6956,7091.0
2021-08-24 12:20:00,170.96,171.02,170.87,170.98,6110.0,166.6663,166.7248,166.5786,166.6858,6110.0
2021-08-24 12:25:00,170.98,170.99,170.75,170.75,9088.0,166.6858,166.6956,166.4616,166.4616,9088.0
2021-08-24 12:30:00,170.77,170.77,170.59,170.67,5937.0,166.4811,166.4811,166.3056,166.3836,5937.0
2021-08-24 12:35:00,170.64,170.68,170.5,170.55,5101.0,166.3544,166.3934,166.2179,166.2666,5101.0
2021-08-24 12:40:00,170.48,170.53,170.36,170.47,10143.0,166.1984,166.2471,166.0814,166.1886,10143.0
2021-08-24 12:45:00,170.45,170.51,170.38,170.42,7206.0,166.1691,166.2276,166.1009,166.1399,7206.0
2021-08-24 12:50:00,170.4,170.56,170.39,170.56,6531.0,166.1204,166.2764,166.1106,166.2764,6531.0
2021-08-24 12:55:00,170.56,170.58,170.45,170.58,5112.0,166.2764,166.2959,166.1691,166.2959,5112.0
2021-08-24 13:00:00,170.58,170.62,170.52,170.54,7535.0,166.2959,166.3349,166.2374,166.2569,7535.0
2021-08-24 13:05:00,170.53,170.55,170.46,170.46,3764.0,166.2471,166.2666,166.1789,166.1789,3764.0
2021-08-24 13:10:00,170.45,170.45,170.37,170.43,5886.0,166.1691,166.1691,166.0912,166.1496,5886.0
2021-08-24 13:15:00,170.41,170.46,170.29,170.29,9621.0,166.1301,166.1789,166.0132,166.0132,9621.0
2021-08-24 13:20:00,170.28,170.46,170.28,170.42,7698.0,166.0034,166.1789,166.0034,166.1399,7698.0
2021-08-24 13:25:00,170.4,170.5,170.36,170.47,4603.0,166.1204,166.2179,166.0814,166.1886,4603.0
2021-08-24 13:30:00,170.49,170.55,170.44,170.55,4202.0,166.2081,166.2666,166.1594,166.2666,4202.0
2021-08-24 13:35:00,170.54,170.64,170.47,170.64,8906.0,166.2569,166.3544,166.1886,166.3544,8906.0
2021-08-24 13:40:00,170.63,170.84,170.62,170.78,14235.0,166.3446,166.5493,166.3349,166.4909,14235.0
2021-08-24 13:45:00,170.8,170.94,170.8,170.92,10822.0,166.5104,166.6468,166.5104,166.6273,10822.0
2021-08-24 13:50:00,170.9,171.0,170.87,170.98,7934.0,166.6078,166.7053,166.5786,166.6858,7934.0
2021-08-24 13:55:00,170.98,170.98,170.8,170.82,5344.0,166.6858,166.6858,166.5104,166.5298,5344.0
2021-08-24 14:00:00,170.84,170.91,170.81,170.82,8334.0,166.5493,166.6176,166.5201,166.5298,8334.0
2021-08-24 14:05:00,170.8,170.8,170.61,170.73,9536.0,166.5104,166.5104,166.3251,166.4421,9536.0
2021-08-24 14:10:00,170.69,170.73,170.65,170.66,6040.0,166.4031,166.4421,166.3641,166.3739,6040.0
2021-08-24 14:15:00,170.63,170.66,170.56,170.62,7503.0,166.3446,166.3739,166.2764,166.3349,7503.0
2021-08-24 14:20:00,170.61,170.76,170.61,170.74,8436.0,166.3251,166.4714,166.3251,166.4519,8436.0
2021-08-24 14:25:00,170.75,170.82,170.58,170.59,6955.0,166.4616,166.5298,166.2959,166.3056,6955.0
2021-08-24 14:30:00,170.61,170.76,170.61,170.72,7575.0,166.3251,166.4714,166.3251,166.4324,7575.0
2021-08-24 14:35:00,170.72,170.75,170.65,170.66,5221.0,166.4324,166.4616,166.3641,166.3739,5221.0
2021-08-24 14:40:00,170.66,170.69,170.62,170.68,5213.0,166.3739,166.4031,166.3349,166.3934,5213.0
2021-08-24 14:45:00,170.67,170.67,170.47,170.61,8993.0,166.3836,166.3836,166.1886,166.3251,8993.0
2021-08-24 14:50:00,170.62,170.64,170.57,170.57,7748.0,166.3349,166.3544,166.2861,166.2861,7748.0
2021-08-24 14:55:00,170.57,170.6,170.5,170.51,4747.0,166.2861,166.3154,166.2179,166.2276,4747.0
2021-08-24 15:00:00,170.51,170.6,170.49,170.56,6410.0,166.2276,166.3154,166.2081,166.2764,6410.0
2021-08-24 15:05:00,170.58,170.68,170.57,170.62,9109.0,166.2959,166.3934,166.2861,166.3349,9109.0
2021-08-24 15:10:00,170.64,170.66,170.56,170.6,7111.0,166.3544,166.3739,166.2764,166.3154,7111.0
2021-08-24 15:15:00,170.59,170.61,170.52,170.52,7047.0,166.3056,166.3251,166.2374,166.2374,7047.0
2021-08-24 15:20:00,170.52,170.56,170.51,170.52,6720.0,166.2374,166.2764,166.2276,166.2374,6720.0
2021-08-24 15:25:00,170.54,170.63,170.5,170.59,9696.0,166.2569,166.3446,166.2179,166.3056,9696.0
2021-08-24 15:30:00,170.62,170.9,170.61,170.79,18197.0,166.3349,166.6078,166.3251,166.5006,18197.0
2021-08-24 15:35:00,170.81,170.81,170.65,170.75,9755.0,166.5201,166.5201,166.3641,166.4616,9755.0
2021-08-24 15:40:00,170.75,170.75,170.64,170.66,10385.0,166.4616,166.4616,166.3544,166.3739,10385.0
2021-08-24 15:45:00,170.66,170.67,170.6,170.67,16431.0,166.3739,166.3836,166.3154,166.3836,16431.0
2021-08-24 15:50:00,170.63,170.64,170.48,170.53,34767.0,166.3446,166.3544,166.1984,166.2471,34767.0
2021-08-24 15:55:00,170.54,170.73,170.52,170.64,84314.0,166.2569,166.4421,166.2374,166.3544,84314.0
2021-08-25 09:30:00,170.07,171.44,170.07,171.24,30595.0,165.7987,167.1343,165.7987,166.9393,30595.0
2021-08-25 09:35:00,171.25,171.32,170.88,170.92,7281.0,166.9491,167.0173,166.5883,166.6273,7281.0
2021-08-25 09:40:00,170.83,171.06,170.76,170.96,11120.0,166.5396,166.7638,166.4714,166.6663,11120.0
2021-08-25 09:45:00,171.02,171.3,171.02,171.25,15506.0,166.7248,166.9978,166.7248,166.9491,15506.0
2021-08-25 09:50:00,171.25,171.26,170.88,170.91,9712.0,166.9491,166.9588,166.5883,166.6176,9712.0
2021-08-25 09:55:00,170.92,171.07,170.78,171.06,6230.0,166.6273,166.7736,166.4909,166.7638,6230.0
2021-08-25 10:00:00,171.09,171.15,170.68,170.9,15828.0,166.7931,166.8516,166.3934,166.6078,15828.0
2021-08-25 10:05:00,170.87,171.15,170.8,171.15,11227.0,166.5786,166.8516,166.5104,166.8516,11227.0
2021-08-25 10:10:00,171.19,171.65,171.1,171.55,9006.0,166.8906,167.339,166.8028,167.2415,9006.0
2021-08-25 10:15:00,171.55,171.7,171.46,171.5,8938.0,167.2415,167.3877,167.1538,167.1928,8938.0
2021-08-25 10:20:00,171.48,171.72,171.33,171.38,11606.0,167.1733,167.4072,167.027,167.0758,11606.0
2021-08-25 10:25:00,171.35,171.4,171.0,171.0,4880.0,167.0465,167.0953,166.7053,166.7053,4880.0
2021-08-25 10:30:00,171.01,171.01,170.63,170.77,9482.0,166.7151,166.7151,166.3446,166.4811,9482.0
2021-08-25 10:35:00,170.78,171.03,170.76,170.94,7622.0,166.4909,166.7346,166.4714,166.6468,7622.0
2021-08-25 10:40:00,170.98,171.18,170.98,171.11,5115.0,166.6858,166.8808,166.6858,166.8126,5115.0
2021-08-25 10:45:00,171.14,171.15,171.05,171.15,5434.0,166.8418,166.8516,166.7541,166.8516,5434.0
2021-08-25 10:50:00,171.18,171.18,170.94,171.03,4050.0,166.8808,166.8808,166.6468,166.7346,4050.0
2021-08-25 10:55:00,171.03,171.17,171.03,171.13,3574.0,166.7346,166.8711,166.7346,166.8321,3574.0
2021-08-25 11:00:00,171.11,171.29,171.02,171.22,6684.0,166.8126,166.988,166.7248,166.9198,6684.0
2021-08-25 11:05:00,171.18,171.34,171.12,171.27,8858.0,166.8808,167.0368,166.8223,166.9685,8858.0
2021-08-25 11:10:00,171.29,171.46,171.16,171.39,10165.0,166.988,167.1538,166.8613,167.0855,10165.0
2021-08-25 11:15:00,171.42,171.62,171.4,171.58,7630.0,167.1148,167.3098,167.0953,167.2708,7630.0
2021-08-25 11:20:00,171.52,171.53,171.43,171.47,5744.0,167.2123,167.222,167.1245,167.1635,5744.0
2021-08-25 11:25:00,171.49,171.53,171.36,171.37,6131.0,167.183,167.222,167.0563,167.066,6131.0
2021-08-25 11:30:00,171.34,171.55,171.34,171.52,5036.0,167.0368,167.2415,167.0368,167.2123,5036.0
2021-08-25 11:35:00,171.53,171.54,171.42,171.53,3337.0,167.222,167.2318,167.1148,167.222,3337.0
2021-08-25 11:40:00,171.49,171.65,171.49,171.64,1451.0,167.183,167.339,167.183,167.3293,1451.0
2021-08-25 11:45:00,171.64,171.94,171.61,171.94,5622.0,167.3293,167.6217,167.3,167.6217,5622.0
2021-08-25 11:50:00,171.85,171.99,171.84,171.99,7389.0,167.534,167.6705,167.5242,167.6705,7389.0
2021-08-25 11:55:00,172.0,172.1,171.93,172.03,9841.0,167.6802,167.7777,167.612,167.7095,9841.0
2021-08-25 12:00:00,172.03,172.14,171.96,172.14,7102.0,167.7095,167.8167,167.6412,167.8167,7102.0
2021-08-25 12:05:00,172.15,172.17,172.03,172.13,11194.0,167.8264,167.8459,167.7095,167.8069,11194.0
2021-08-25 12:10:00,172.15,172.21,172.07,172.16,11483.0,167.8264,167.8849,167.7485,167.8362,11483.0
2021-08-25 12:15:00,172.19,172.22,172.15,172.18,4590.0,167.8654,167.8947,167.8264,167.8557,4590.0
2021-08-25 12:20:00,172.18,172.22,172.13,172.2,6443.0,167.8557,167.8947,167.8069,167.8752,6443.0
2021-08-25 12:25:00,172.25,172.28,172.18,172.26,8739.0,167.9239,167.9532,167.8557,167.9337,8739.0
2021-08-25 12:30:00,172.29,172.34,172.22,172.31,7809.0,167.9629,168.0117,167.8947,167.9824,7809.0
2021-08-25 12:35:00,172.33,172.39,172.13,172.31,6459.0,168.0019,168.0604,167.8069,167.9824,6459.0
2021-08-25 12:40:00,172.35,172.4,172.23,172.23,4059.0,168.0214,168.0702,167.9044,167.9044,4059.0
2021-08-25 12:45:00,172.22,172.41,172.2,172.39,5965.0,167.8947,168.0799,167.8752,168.0604,5965.0
2021-08-25 12:50:00,172.38,172.56,172.37,172.55,3786.0,168.0507,168.2261,168.0409,168.2164,3786.0
2021-08-25 12:55:00,172.56,172.64,172.51,172.56,4552.0,168.2261,168.3041,168.1774,168.2261,4552.0
2021-08-25 13:00:00,172.56,172.76,172.54,172.68,4704.0,168.2261,168.4211,168.2067,168.3431,4704.0
2021-08-25 13:05:00,172.71,172.71,172.57,172.71,8716.0,168.3724,168.3724,168.2359,168.3724,8716.0
2021-08-25 13:10:00,172.76,172.76,172.63,172.66,5539.0,168.4211,168.4211,168.2944,168.3236,5539.0
2021-08-25 13:15:00,172.69,172.76,172.69,172.69,5357.0,168.3529,168.4211,168.3529,168.3529,5357.0
2021-08-25 13:20:00,172.68,172.83,172.66,172.82,3582.0,168.3431,168.4894,168.3236,168.4796,3582.0
2021-08-25 13:25:00,172.81,172.82,172.67,172.75,4774.0,168.4699,168.4796,168.3334,168.4114,4774.0
2021-08-25 13:30:00,172.76,172.79,172.68,172.74,4212.0,168.4211,168.4504,168.3431,168.4016,4212.0
2021-08-25 13:35:00,172.73,172.79,172.44,172.53,10805.0,168.3919,168.4504,168.1092,168.1969,10805.0
2021-08-25 13:40:00,172.53,172.57,172.32,172.49,12248.0,168.1969,168.2359,167.9922,168.1579,12248.0
2021-08-25 13:45:00,172.51,172.55,172.48,172.51,3592.0,168.1774,168.2164,168.1482,168.1774,3592.0
2021-08-25 13:50:00,172.5,172.66,172.49,172.51,7456.0,168.1677,168.3236,168.1579,168.1774,7456.0
2021-08-25 13:55:00,172.55,172.63,172.54,172.61,6079.0,168.2164,168.2944,168.2067,168.2749,6079.0
2021-08-25 14:00:00,172.66,172.66,172.54,172.57,6070.0,168.3236,168.3236,168.2067,168.2359,6070.0
2021-08-25 14:05:00,172.56,172.58,172.37,172.37,4073.0,168.2261,168.2456,168.0409,168.0409,4073.0
2021-08-25 14:10:00,172.34,172.46,172.28,172.39,6908.0,168.0117,168.1287,167.9532,168.0604,6908.0
2021-08-25 14:15:00,172.37,172.56,172.37,172.49,6814.0,168.0409,168.2261,168.0409,168.1579,6814.0
2021-08-25 14:20:00,172.48,172.64,172.48,172.6,4980.0,168.1482,168.3041,168.1482,168.2651,4980.0
2021-08-25 14:25:00,172.61,172.67,172.57,172.63,4183.0,168.2749,168.3334,168.2359,168.2944,4183.0
2021-08-25 14:30:00,172.62,172.73,172.61,172.69,6313.0,168.2846,168.3919,168.2749,168.3529,6313.0
2021-08-25 14:35:00,172.72,172.75,172.5,172.6,4301.0,168.3821,168.4114,168.1677,168.2651,4301.0
2021-08-25 14:40:00,172.62,172.73,172.62,172.62,3209.0,168.2846,168.3919,168.2846,168.2846,3209.0
2021-08-25 14:45:00,172.65,172.71,172.65,172.68,3645.0,168.3139,168.3724,168.3139,168.3431,3645.0
2021-08-25 14:50:00,172.7,172.77,172.63,172.7,5521.0,168.3626,168.4309,168.2944,168.3626,5521.0
2021-08-25 14:55:00,172.69,172.74,172.6,172.65,7933.0,168.3529,168.4016,168.2651,168.3139,7933.0
2021-08-25 15:00:00,172.62,172.67,172.49,172.63,6520.0,168.2846,168.3334,168.1579,168.2944,6520.0
2021-08-25 15:05:00,172.65,172.72,172.61,172.72,7525.0,168.3139,168.3821,168.2749,168.3821,7525.0
2021-08-25 15:10:00,172.68,172.68,172.59,172.64,6113.0,168.3431,168.3431,168.2554,168.3041,6113.0
2021-08-25 15:15:00,172.65,172.75,172.62,172.72,9567.0,168.3139,168.4114,168.2846,168.3821,9567.0
2021-08-25 15:20:00,172.75,172.89,172.71,172.71,13001.0,168.4114,168.5479,168.3724,168.3724,13001.0
2021-08-25 15:25:00,172.7,172.81,172.69,172.77,7643.0,168.3626,168.4699,168.3529,168.4309,7643.0
2021-08-25 15:30:00,172.72,172.93,172.72,172.85,16593.0,168.3821,168.5869,168.3821,168.5089,16593.0
2021-08-25 15:35:00,172.84,172.97,172.84,172.88,18710.0,168.4991,168.6259,168.4991,168.5381,18710.0
2021-08-25 15:40:00,172.91,173.14,172.89,173.12,18564.0,168.5674,168.7916,168.5479,168.7721,18564.0
2021-08-25 15:45:00,173.12,173.2,173.06,173.07,18052.0,168.7721,168.8501,168.7136,168.7233,18052.0
2021-08-25 15:50:00,173.06,173.17,172.99,173.17,35728.0,168.7136,168.8208,168.6454,168.8208,35728.0
2021-08-25 15:55:00,173.19,173.54,173.15,173.33,178933.0,168.8403,169.1815,168.8013,168.9768,178933.0
2021-08-26 09:30:00,173.39,173.68,173.35,173.4,17442.0,169.0353,169.318,168.9963,169.0451,17442.0
2021-08-26 09:35:00,173.31,173.5,173.3,173.42,11843.0,168.9573,169.1425,168.9476,169.0646,11843.0
2021-08-26 09:40:00,173.35,173.42,172.91,172.92,7525.0,168.9963,169.0646,168.5674,168.5771,7525.0
2021-08-26 09:45:00,172.98,173.01,172.34,172.68,52893.0,168.6356,168.6648,168.0117,168.3431,52893.0
2021-08-26 09:50:00,172.68,172.68,172.22,172.33,9074.0,168.3431,168.3431,167.8947,168.0019,9074.0
2021-08-26 09:55:00,172.25,172.51,172.21,172.4,10146.0,167.9239,168.1774,167.8849,168.0702,10146.0
2021-08-26 10:00:00,172.39,172.76,172.38,172.72,6570.0,168.0604,168.4211,168.0507,168.3821,6570.0
2021-08-26 10:05:00,172.76,172.79,172.16,172.19,8040.0,168.4211,168.4504,167.8362,167.8654,8040.0
2021-08-26 10:10:00,172.19,172.43,172.1,172.39,6429.0,167.8654,168.0994,167.7777,168.0604,6429.0
2021-08-26 10:15:00,172.43,172.43,172.23,172.32,16464.0,168.0994,168.0994,167.9044,167.9922,16464.0
2021-08-26 10:20:00,172.36,172.36,172.2,172.31,6186.0,168.0312,168.0312,167.8752,167.9824,6186.0
2021-08-26 10:25:00,172.31,172.37,172.1,172.27,21577.0,167.9824,168.0409,167.7777,167.9434,21577.0
2021-08-26 10:30:00,172.31,172.47,172.25,172.33,10437.0,167.9824,168.1384,167.9239,168.0019,10437.0
2021-08-26 10:35:00,172.26,172.42,172.26,172.33,4176.0,167.9337,168.0897,167.9337,168.0019,4176.0
2021-08-26 10:40:00,172.32,172.42,172.29,172.4,12799.0,167.9922,168.0897,167.9629,168.0702,12799.0
2021-08-26 10:45:00,172.39,172.4,172.3,172.32,6954.0,168.0604,168.0702,167.9727,167.9922,6954.0
2021-08-26 10:50:00,172.35,172.48,172.22,172.43,10701.0,168.0214,168.1482,167.8947,168.0994,10701.0
2021-08-26 10:55:00,172.4,172.5,172.37,172.37,9995.0,168.0702,168.1677,168.0409,168.0409,9995.0
2021-08-26 11:00:00,172.37,172.4,172.2,172.27,25067.0,168.0409,168.0702,167.8752,167.9434,25067.0
2021-08-26 11:05:00,172.2,172.5,172.11,172.47,14104.0,167.8752,168.1677,167.7875,168.1384,14104.0
2021-08-26 11:10:00,172.43,172.5,172.35,172.45,4491.0,168.0994,168.1677,168.0214,168.1189,4491.0
2021-08-26 11:15:00,172.45,172.62,172.45,172.5,21918.0,168.1189,168.2846,168.1189,168.1677,21918.0
2021-08-26 11:20:00,172.5,172.5,172.28,172.28,5916.0,168.1677,168.1677,167.9532,167.9532,5916.0
2021-08-26 11:25:00,172.33,172.5,172.33,172.45,6748.0,168.0019,168.1677,168.0019,168.1189,6748.0
2021-08-26 11:30:00,172.5,172.5,172.39,172.49,12730.0,168.1677,168.1677,168.0604,168.1579,12730.0
2021-08-26 11:35:00,172.5,172.5,172.42,172.45,5397.0,168.1677,168.1677,168.0897,168.1189,5397.0
2021-08-26 11:40:00,172.49,172.64,172.49,172.53,15613.0,168.1579,168.3041,168.1579,168.1969,15613.0
2021-08-26 11:45:00,172.56,172.56,172.46,172.53,3216.0,168.2261,168.2261,168.1287,168.1969,3216.0
2021-08-26 11:50:00,172.52,172.67,172.51,172.63,5230.0,168.1872,168.3334,168.1774,168.2944,5230.0
2021-08-26 11:55:00,172.64,172.85,172.63,172.85,4958.0,168.3041,168.5089,168.2944,168.5089,4958.0
2021-08-26 12:00:00,172.85,173.15,172.85,173.13,5490.0,168.5089,168.8013,168.5089,168.7818,5490.0
2021-08-26 12:05:00,173.13,173.35,173.05,173.31,8403.0,168.7818,168.9963,168.7038,168.9573,8403.0
2021-08-26 12:10:00,173.29,173.43,173.29,173.43,3389.0,168.9378,169.0743,168.9378,169.0743,3389.0
2021-08-26 12:15:00,173.44,173.59,173.41,173.57,6765.0,169.084,169.2303,169.0548,169.2108,6765.0
2021-08-26 12:20:00,173.53,173.62,173.47,173.56,11568.0,169.1718,169.2595,169.1133,169.201,11568.0
2021-08-26 12:25:00,173.58,173.58,173.46,173.53,3520.0,169.2205,169.2205,169.1035,169.1718,3520.0
2021-08-26 12:30:00,173.51,173.64,173.42,173.64,5156.0,169.1523,169.279,169.0646,169.279,5156.0
2021-08-26 12:35:00,173.62,173.73,173.59,173.7,3012.0,169.2595,169.3668,169.2303,169.3375,3012.0
2021-08-26 12:40:00,173.71,173.75,173.7,173.74,5299.0,169.3473,169.3863,169.3375,169.3765,5299.0
2021-08-26 12:45:00,173.71,173.8,173.67,173.73,6012.0,169.3473,169.435,169.3083,169.3668,6012.0
2021-08-26 12:50:00,173.74,173.93,173.73,173.86,8585.0,169.3765,169.5617,169.3668,169.4935,8585.0
2021-08-26 12:55:00,173.88,174.09,173.87,174.07,15092.0,169.513,169.7177,169.5032,169.6982,15092.0
2021-08-26 13:00:00,174.07,174.07,173.96,173.99,8785.0,169.6982,169.6982,169.591,169.6202,8785.0
2021-08-26 13:05:00,173.99,174.17,173.98,174.15,8438.0,169.6202,169.7957,169.6105,169.7762,8438.0
2021-08-26 13:10:00,174.16,174.29,174.15,174.29,7481.0,169.786,169.9127,169.7762,169.9127,7481.0
2021-08-26 13:15:00,174.26,174.34,174.19,174.33,5672.0,169.8835,169.9614,169.8152,169.9517,5672.0
2021-08-26 13:20:00,174.3,174.33,174.14,174.14,7409.0,169.9224,169.9517,169.7665,169.7665,7409.0
2021-08-26 13:25:00,174.19,174.37,174.19,174.37,8751.0,169.8152,169.9907,169.8152,169.9907,8751.0
2021-08-26 13:30:00,174.37,174.47,174.29,174.33,10039.0,169.9907,170.0882,169.9127,169.9517,10039.0
2021-08-26 13:35:00,174.29,174.38,174.29,174.33,5362.0,169.9127,170.0004,169.9127,169.9517,5362.0
2021-08-26 13:40:00,174.28,174.34,174.19,174.34,6950.0,169.903,169.9614,169.8152,169.9614,6950.0
2021-08-26 13:45:00,174.38,174.38,174.21,174.22,5144.0,170.0004,170.0004,169.8347,169.8445,5144.0
2021-08-26 13:50:00,174.2,174.21,174.07,174.12,6944.0,169.825,169.8347,169.6982,169.747,6944.0
2021-08-26 13:55:00,174.13,174.13,173.9,173.9,5085.0,169.7567,169.7567,169.5325,169.5325,5085.0
2021-08-26 14:00:00,173.87,173.98,173.65,173.75,11515.0,169.5032,169.6105,169.2888,169.3863,11515.0
2021-08-26 14:05:00,173.75,173.83,173.68,173.68,6017.0,169.3863,169.4643,169.318,169.318,6017.0
2021-08-26 14:10:00,173.67,173.67,173.62,173.62,3558.0,169.3083,169.3083,169.2595,169.2595,3558.0
2021-08-26 14:15:00,173.57,173.67,173.55,173.58,5671.0,169.2108,169.3083,169.1913,169.2205,5671.0
2021-08-26 14:20:00,173.59,173.79,173.58,173.76,5472.0,169.2303,169.4253,169.2205,169.396,5472.0
2021-08-26 14:25:00,173.71,173.8,173.67,173.77,5289.0,169.3473,169.435,169.3083,169.4058,5289.0
2021-08-26 14:30:00,173.73,173.88,173.67,173.82,9553.0,169.3668,169.513,169.3083,169.4545,9553.0
2021-08-26 14:35:00,173.83,173.88,173.83,173.88,5834.0,169.4643,169.513,169.4643,169.513,5834.0
2021-08-26 14:40:00,173.87,173.9,173.72,173.8,5405.0,169.5032,169.5325,169.357,169.435,5405.0
2021-08-26 14:45:00,173.8,173.88,173.78,173.82,4801.0,169.435,169.513,169.4155,169.4545,4801.0
2021-08-26 14:50:00,173.78,173.91,173.75,173.91,5758.0,169.4155,169.5422,169.3863,169.5422,5758.0
2021-08-26 14:55:00,173.91,173.91,173.82,173.91,4487.0,169.5422,169.5422,169.4545,169.5422,4487.0
2021-08-26 15:00:00,173.93,173.93,173.79,173.89,6547.0,169.5617,169.5617,169.4253,169.5227,6547.0
2021-08-26 15:05:00,173.85,173.86,173.67,173.71,5634.0,169.4838,169.4935,169.3083,169.3473,5634.0
2021-08-26 15:10:00,173.75,173.84,173.72,173.77,5345.0,169.3863,169.474,169.357,169.4058,5345.0
2021-08-26 15:15:00,173.77,174.1,173.77,174.1,5763.0,169.4058,169.7275,169.4058,169.7275,5763.0
2021-08-26 15:20:00,174.12,174.12,173.95,174.03,6340.0,169.747,169.747,169.5812,169.6592,6340.0
2021-08-26 15:25:00,174.04,174.09,173.86,173.93,6489.0,169.669,169.7177,169.4935,169.5617,6489.0
2021-08-26 15:30:00,173.91,173.99,173.82,173.84,11445.0,169.5422,169.6202,169.4545,169.474,11445.0
2021-08-26 15:35:00,173.87,173.97,173.79,173.86,10346.0,169.5032,169.6007,169.4253,169.4935,10346.0
2021-08-26 15:40:00,173.87,173.98,173.69,173.77,13570.0,169.5032,169.6105,169.3278,169.4058,13570.0
2021-08-26 15:45:00,173.78,173.89,173.68,173.83,15605.0,169.4155,169.5227,169.318,169.4643,15605.0
2021-08-26 15:50:00,173.83,173.98,173.76,173.9,37875.0,169.4643,169.6105,169.396,169.5325,37875.0
2021-08-26 15:55:00,173.89,173.96,173.56,173.59,96241.0,169.5227,169.591,169.201,169.2303,96241.0
2021-08-27 09:30:00,174.03,174.03,173.57,173.71,20585.0,169.6592,169.6592,169.2108,169.3473,20585.0
2021-08-27 09:35:00,173.67,173.82,173.32,173.33,3226.0,169.3083,169.4545,168.9671,168.9768,3226.0
2021-08-27 09:40:00,173.34,173.45,172.98,173.21,6291.0,168.9866,169.0938,168.6356,168.8598,6291.0
2021-08-27 09:45:00,173.27,173.62,173.26,173.57,6073.0,168.9183,169.2595,168.9086,169.2108,6073.0
2021-08-27 09:50:00,173.64,173.97,173.63,173.79,6200.0,169.279,169.6007,169.2693,169.4253,6200.0
2021-08-27 09:55:00,173.83,174.0,173.72,173.98,9279.0,169.4643,169.63,169.357,169.6105,9279.0
2021-08-27 10:00:00,173.72,174.26,173.56,174.26,8509.0,169.357,169.8835,169.201,169.8835,8509.0
2021-08-27 10:05:00,174.11,174.58,173.92,174.52,8072.0,169.7372,170.1954,169.552,170.1369,8072.0
2021-08-27 10:10:00,174.51,174.75,174.51,174.72,5302.0,170.1272,170.3611,170.1272,170.3319,5302.0
2021-08-27 10:15:00,174.83,174.98,174.77,174.9,8642.0,170.4391,170.5854,170.3806,170.5074,8642.0
2021-08-27 10:20:00,174.97,175.09,174.88,174.89,15805.0,170.5756,170.6926,170.4879,170.4976,15805.0
2021-08-27 10:25:00,174.89,174.9,174.75,174.88,13566.0,170.4976,170.5074,170.3611,170.4879,13566.0
2021-08-27 10:30:00,174.81,174.89,174.68,174.89,5580.0,170.4196,170.4976,170.2929,170.4976,5580.0
2021-08-27 10:35:00,174.86,174.88,174.67,174.71,5665.0,170.4684,170.4879,170.2832,170.3222,5665.0
2021-08-27 10:40:00,174.71,174.74,174.59,174.74,2446.0,170.3222,170.3514,170.2052,170.3514,2446.0
2021-08-27 10:45:00,174.78,174.98,174.77,174.81,6104.0,170.3904,170.5854,170.3806,170.4196,6104.0
2021-08-27 10:50:00,174.83,174.87,174.71,174.87,3610.0,170.4391,170.4781,170.3222,170.4781,3610.0
2021-08-27 10:55:00,174.84,175.02,174.79,174.91,11832.0,170.4489,170.6244,170.4001,170.5171,11832.0
2021-08-27 11:00:00,174.93,175.1,174.93,174.94,9059.0,170.5366,170.7024,170.5366,170.5464,9059.0
2021-08-27 11:05:00,174.93,175.05,174.81,174.94,10494.0,170.5366,170.6536,170.4196,170.5464,10494.0
2021-08-27 11:10:00,174.98,174.98,174.76,174.86,3755.0,170.5854,170.5854,170.3709,170.4684,3755.0
2021-08-27 11:15:00,174.87,174.96,174.73,174.79,5120.0,170.4781,170.5659,170.3416,170.4001,5120.0
2021-08-27 11:20:00,174.76,174.84,174.56,174.56,4480.0,170.3709,170.4489,170.1759,170.1759,4480.0
2021-08-27 11:25:00,174.55,174.67,174.53,174.56,5962.0,170.1662,170.2832,170.1467,170.1759,5962.0
2021-08-27 11:30:00,174.58,174.66,174.57,174.66,3579.0,170.1954,170.2734,170.1857,170.2734,3579.0
2021-08-27 11:35:00,174.66,174.8,174.64,174.77,6268.0,170.2734,170.4099,170.2539,170.3806,6268.0
2021-08-27 11:40:00,174.7,174.81,174.7,174.79,3091.0,170.3124,170.4196,170.3124,170.4001,3091.0
2021-08-27 11:45:00,174.82,174.92,174.79,174.88,2373.0,170.4294,170.5269,170.4001,170.4879,2373.0
2021-08-27 11:50:00,174.79,174.84,174.52,174.55,29371.0,170.4001,170.4489,170.1369,170.1662,29371.0
2021-08-27 11:55:00,174.54,174.56,174.38,174.41,4757.0,170.1564,170.1759,170.0004,170.0297,4757.0
2021-08-27 12:00:00,174.43,174.52,174.4,174.45,4787.0,170.0492,170.1369,170.0199,170.0687,4787.0
2021-08-27 12:05:00,174.41,174.42,174.22,174.22,3230.0,170.0297,170.0394,169.8445,169.8445,3230.0
2021-08-27 12:10:00,174.22,174.22,174.15,174.19,3392.0,169.8445,169.8445,169.7762,169.8152,3392.0
2021-08-27 12:15:00,174.16,174.23,174.15,174.2,2107.0,169.786,169.8542,169.7762,169.825,2107.0
2021-08-27 12:20:00,174.26,174.4,174.25,174.4,4265.0,169.8835,170.0199,169.8737,170.0199,4265.0
2021-08-27 12:25:00,174.4,174.46,174.2,174.2,11595.0,170.0199,170.0784,169.825,169.825,11595.0
2021-08-27 12:30:00,174.2,174.44,174.2,174.41,5254.0,169.825,170.0589,169.825,170.0297,5254.0
2021-08-27 12:35:00,174.38,174.38,174.31,174.36,2346.0,170.0004,170.0004,169.9322,169.9809,2346.0
2021-08-27 12:40:00,174.32,174.43,174.32,174.43,2752.0,169.9419,170.0492,169.9419,170.0492,2752.0
2021-08-27 12:45:00,174.4,174.42,174.34,174.34,1536.0,170.0199,170.0394,169.9614,169.9614,1536.0
2021-08-27 12:50:00,174.3,174.35,174.27,174.29,2846.0,169.9224,169.9712,169.8932,169.9127,2846.0
2021-08-27 12:55:00,174.3,174.39,174.23,174.39,3529.0,169.9224,170.0102,169.8542,170.0102,3529.0
2021-08-27 13:00:00,174.38,174.38,174.24,174.24,12420.0,170.0004,170.0004,169.864,169.864,12420.0
2021-08-27 13:05:00,174.22,174.31,174.0,174.02,26859.0,169.8445,169.9322,169.63,169.6495,26859.0
2021-08-27 13:10:00,173.98,174.02,173.65,173.96,26189.0,169.6105,169.6495,169.2888,169.591,26189.0
2021-08-27 13:15:00,173.95,174.02,173.93,174.0,11014.0,169.5812,169.6495,169.5617,169.63,11014.0
2021-08-27 13:20:00,174.01,174.02,173.78,173.8,8936.0,169.6397,169.6495,169.4155,169.435,8936.0
2021-08-27 13:25:00,173.85,173.85,173.71,173.71,1702.0,169.4838,169.4838,169.3473,169.3473,1702.0
2021-08-27 13:30:00,173.67,173.79,173.65,173.78,3199.0,169.3083,169.4253,169.2888,169.4155,3199.0
2021-08-27 13:35:00,173.82,173.87,173.78,173.8,2892.0,169.4545,169.5032,169.4155,169.435,2892.0
2021-08-27 13:40:00,173.79,173.79,173.52,173.52,4467.0,169.4253,169.4253,169.162,169.162,4467.0
2021-08-27 13:45:00,173.55,173.55,173.26,173.34,26864.0,169.1913,169.1913,168.9086,168.9866,26864.0
2021-08-27 13:50:00,173.31,173.5,173.31,173.46,4178.0,168.9573,169.1425,168.9573,169.1035,4178.0
2021-08-27 13:55:00,173.45,173.52,173.42,173.5,1601.0,169.0938,169.162,169.0646,169.1425,1601.0
2021-08-27 14:00:00,173.46,173.48,173.36,173.46,3304.0,169.1035,169.123,169.0061,169.1035,3304.0
2021-08-27 14:05:00,173.46,173.52,173.43,173.44,24556.0,169.1035,169.162,169.0743,169.084,24556.0
2021-08-27 14:10:00,173.47,173.49,173.4,173.47,5520.0,169.1133,169.1328,169.0451,169.1133,5520.0
2021-08-27 14:15:00,173.49,173.64,173.46,173.64,26349.0,169.1328,169.279,169.1035,169.279,26349.0
2021-08-27 14:20:00,173.64,173.64,173.51,173.54,2060.0,169.279,169.279,169.1523,169.1815,2060.0
2021-08-27 14:25:00,173.55,173.67,173.55,173.65,2900.0,169.1913,169.3083,169.1913,169.2888,2900.0
2021-08-27 14:30:00,173.64,173.69,173.62,173.63,2386.0,169.279,169.3278,169.2595,169.2693,2386.0
2021-08-27 14:35:00,173.67,174.04,173.67,173.97,6859.0,169.3083,169.669,169.3083,169.6007,6859.0
2021-08-27 14:40:00,173.99,174.08,173.98,174.02,5540.0,169.6202,169.708,169.6105,169.6495,5540.0
2021-08-27 14:45:00,174.0,174.02,173.87,173.87,2280.0,169.63,169.6495,169.5032,169.5032,2280.0
2021-08-27 14:50:00,173.9,173.9,173.78,173.82,2529.0,169.5325,169.5325,169.4155,169.4545,2529.0
2021-08-27 14:55:00,173.81,173.86,173.76,173.76,1996.0,169.4448,169.4935,169.396,169.396,1996.0
2021-08-27 15:00:00,173.78,173.87,173.74,173.87,5909.0,169.4155,169.5032,169.3765,169.5032,5909.0
2021-08-27 15:05:00,173.87,173.95,173.79,173.82,3213.0,169.5032,169.5812,169.4253,169.4545,3213.0
2021-08-27 15:10:00,173.82,173.88,173.8,173.87,3292.0,169.4545,169.513,169.435,169.5032,3292.0
2021-08-27 15:15:00,173.87,173.88,173.8,173.81,3601.0,169.5032,169.513,169.435,169.4448,3601.0
2021-08-27 15:20:00,173.79,173.89,173.77,173.86,2376.0,169.4253,169.5227,169.4058,169.4935,2376.0
2021-08-27 15:25:00,173.87,173.87,173.69,173.69,3140.0,169.5032,169.5032,169.3278,169.3278,3140.0
2021-08-27 15:30:00,173.71,173.74,173.56,173.62,4246.0,169.3473,169.3765,169.201,169.2595,4246.0
2021-08-27 15:35:00,173.63,173.63,173.48,173.52,5897.0,169.2693,169.2693,169.123,169.162,5897.0
2021-08-27 15:40:00,173.48,173.68,173.48,173.68,6961.0,169.123,169.318,169.123,169.318,6961.0
2021-08-27 15:45:00,173.68,173.86,173.67,173.79,14258.0,169.318,169.4935,169.3083,169.4253,14258.0
2021-08-27 15:50:00,173.8,173.83,173.55,173.62,14669.0,169.435,169.4643,169.1913,169.2595,14669.0
2021-08-27 15:55:00,173.62,173.98,173.47,173.8,117486.0,169.2595,169.6105,169.1133,169.435,117486.0
2021-08-30 09:30:00,173.86,174.64,173.86,174.51,14641.0,169.4935,170.2539,169.4935,170.1272,14641.0
2021-08-30 09:35:00,174.43,174.72,174.4,174.71,5280.0,170.0492,170.3319,170.0199,170.3222,5280.0
2021-08-30 09:40:00,174.73,175.07,174.49,175.0,13427.0,170.3416,170.6731,170.1077,170.6049,13427.0
2021-08-30 09:45:00,174.92,175.19,174.92,175.04,8501.0,170.5269,170.7901,170.5269,170.6439,8501.0
2021-08-30 09:50:00,175.03,175.09,174.76,175.0,3710.0,170.6341,170.6926,170.3709,170.6049,3710.0
2021-08-30 09:55:00,175.04,175.4,174.96,175.33,4417.0,170.6439,170.9948,170.5659,170.9266,4417.0
2021-08-30 10:00:00,175.42,175.89,175.36,175.89,6989.0,171.0143,171.4725,170.9558,171.4725,6989.0
2021-08-30 10:05:00,175.87,175.94,175.78,175.91,6165.0,171.453,171.5213,171.3653,171.492,6165.0
2021-08-30 10:10:00,175.86,175.88,175.49,175.88,11008.0,171.4433,171.4628,171.0826,171.4628,11008.0
2021-08-30 10:15:00,175.85,176.04,175.78,175.99,8085.0,171.4335,171.6187,171.3653,171.57,8085.0
2021-08-30 10:20:00,175.97,176.04,175.81,176.0,5184.0,171.5505,171.6187,171.3945,171.5798,5184.0
2021-08-30 10:25:00,176.0,176.17,175.99,176.0,9794.0,171.5798,171.7455,171.57,171.5798,9794.0
2021-08-30 10:30:00,175.98,176.13,175.96,176.13,6492.0,171.5603,171.7065,171.5408,171.7065,6492.0
2021-08-30 10:35:00,176.08,176.14,176.0,176.14,2420.0,171.6577,171.7162,171.5798,171.7162,2420.0
2021-08-30 10:40:00,176.1,176.41,176.1,176.31,11164.0,171.6772,171.9795,171.6772,171.882,11164.0
2021-08-30 10:45:00,176.33,176.49,176.33,176.43,2941.0,171.9015,172.0574,171.9015,171.999,2941.0
2021-08-30 10:50:00,176.37,176.45,176.3,176.44,7465.0,171.9405,172.0185,171.8722,172.0087,7465.0
2021-08-30 10:55:00,176.48,176.49,176.35,176.37,5498.0,172.0477,172.0574,171.921,171.9405,5498.0
2021-08-30 11:00:00,176.38,176.61,176.34,176.56,10492.0,171.9502,172.1744,171.9112,172.1257,10492.0
2021-08-30 11:05:00,176.56,176.86,176.56,176.84,6329.0,172.1257,172.4182,172.1257,172.3987,6329.0
2021-08-30 11:10:00,176.86,176.87,176.59,176.63,8116.0,172.4182,172.4279,172.1549,172.1939,8116.0
2021-08-30 11:15:00,176.67,176.7,176.48,176.5,8280.0,172.2329,172.2622,172.0477,172.0672,8280.0
2021-08-30 11:20:00,176.51,176.58,176.35,176.43,15296.0,172.0769,172.1452,171.921,171.999,15296.0
2021-08-30 11:25:00,176.42,176.44,176.28,176.29,10507.0,171.9892,172.0087,171.8527,171.8625,10507.0
2021-08-30 11:30:00,176.31,176.68,176.27,176.67,5950.0,171.882,172.2427,171.843,172.2329,5950.0
2021-08-30 11:35:00,176.64,176.69,176.6,176.6,5979.0,172.2037,172.2524,172.1647,172.1647,5979.0
2021-08-30 11:40:00,176.55,176.59,176.51,176.55,6198.0,172.1159,172.1549,172.0769,172.1159,6198.0
2021-08-30 11:45:00,176.53,176.82,176.48,176.79,8171.0,172.0964,172.3792,172.0477,172.3499,8171.0
2021-08-30 11:50:00,176.76,176.76,176.62,176.66,8068.0,172.3207,172.3207,172.1842,172.2232,8068.0
2021-08-30 11:55:00,176.67,176.7,176.55,176.59,7130.0,172.2329,172.2622,172.1159,172.1549,7130.0
2021-08-30 12:00:00,176.57,176.7,176.44,176.64,20739.0,172.1354,172.2622,172.0087,172.2037,20739.0
2021-08-30 12:05:00,176.57,176.75,176.55,176.68,5800.0,172.1354,172.3109,172.1159,172.2427,5800.0
2021-08-30 12:10:00,176.68,176.81,176.63,176.69,6018.0,172.2427,172.3694,172.1939,172.2524,6018.0
2021-08-30 12:15:00,176.66,176.67,176.61,176.62,4550.0,172.2232,172.2329,172.1744,172.1842,4550.0
2021-08-30 12:20:00,176.6,176.71,176.57,176.68,7212.0,172.1647,172.2719,172.1354,172.2427,7212.0
2021-08-30 12:25:00,176.66,176.79,176.62,176.79,3145.0,172.2232,172.3499,172.1842,172.3499,3145.0
2021-08-30 12:30:00,176.76,176.76,176.69,176.76,6692.0,172.3207,172.3207,172.2524,172.3207,6692.0
2021-08-30 12:35:00,176.78,176.89,176.75,176.77,13255.0,172.3402,172.4474,172.3109,172.3304,13255.0
2021-08-30 12:40:00,176.8,176.9,176.77,176.89,5199.0,172.3597,172.4572,172.3304,172.4474,5199.0
2021-08-30 12:45:00,176.94,176.94,176.81,176.89,7595.0,172.4961,172.4961,172.3694,172.4474,7595.0
2021-08-30 12:50:00,176.87,177.02,176.86,177.01,6509.0,172.4279,172.5741,172.4182,172.5644,6509.0
2021-08-30 12:55:00,177.02,177.08,176.94,176.94,8879.0,172.5741,172.6326,172.4961,172.4961,8879.0
2021-08-30 13:00:00,176.97,176.99,176.89,176.95,12374.0,172.5254,172.5449,172.4474,172.5059,12374.0
2021-08-30 13:05:00,176.97,177.06,176.95,177.04,6603.0,172.5254,172.6131,172.5059,172.5936,6603.0
2021-08-30 13:10:00,177.04,177.05,176.98,177.0,5246.0,172.5936,172.6034,172.5351,172.5546,5246.0
2021-08-30 13:15:00,177.0,177.12,176.99,177.07,7872.0,172.5546,172.6716,172.5449,172.6229,7872.0
2021-08-30 13:20:00,177.07,177.11,176.92,177.02,12914.0,172.6229,172.6619,172.4766,172.5741,12914.0
2021-08-30 13:25:00,177.02,177.02,176.85,176.88,5222.0,172.5741,172.5741,172.4084,172.4377,5222.0
2021-08-30 13:30:00,176.88,176.89,176.76,176.78,6553.0,172.4377,172.4474,172.3207,172.3402,6553.0
2021-08-30 13:35:00,176.75,176.77,176.67,176.67,3896.0,172.3109,172.3304,172.2329,172.2329,3896.0
2021-08-30 13:40:00,176.66,176.67,176.59,176.65,3550.0,172.2232,172.2329,172.1549,172.2134,3550.0
2021-08-30 13:45:00,176.63,176.79,176.55,176.78,6224.0,172.1939,172.3499,172.1159,172.3402,6224.0
2021-08-30 13:50:00,176.74,176.74,176.65,176.71,4570.0,172.3012,172.3012,172.2134,172.2719,4570.0
2021-08-30 13:55:00,176.73,176.88,176.72,176.83,12506.0,172.2914,172.4377,172.2817,172.3889,12506.0
2021-08-30 14:00:00,176.8,176.8,176.62,176.69,5213.0,172.3597,172.3597,172.1842,172.2524,5213.0
2021-08-30 14:05:00,176.69,176.77,176.62,176.73,7306.0,172.2524,172.3304,172.1842,172.2914,7306.0
2021-08-30 14:10:00,176.72,176.83,176.71,176.83,4751.0,172.2817,172.3889,172.2719,172.3889,4751.0
2021-08-30 14:15:00,176.81,176.81,176.71,176.74,4144.0,172.3694,172.3694,172.2719,172.3012,4144.0
2021-08-30 14:20:00,176.71,176.81,176.71,176.81,6752.0,172.2719,172.3694,172.2719,172.3694,6752.0
2021-08-30 14:25:00,176.84,176.86,176.74,176.75,3532.0,172.3987,172.4182,172.3012,172.3109,3532.0
2021-08-30 14:30:00,176.75,176.8,176.72,176.73,7856.0,172.3109,172.3597,172.2817,172.2914,7856.0
2021-08-30 14:35:00,176.72,176.75,176.62,176.75,7090.0,172.2817,172.3109,172.1842,172.3109,7090.0
2021-08-30 14:40:00,176.75,176.76,176.6,176.63,25007.0,172.3109,172.3207,172.1647,172.1939,25007.0
2021-08-30 14:45:00,176.63,176.84,176.62,176.82,3302.0,172.1939,172.3987,172.1842,172.3792,3302.0
2021-08-30 14:50:00,176.82,176.84,176.75,176.75,4777.0,172.3792,172.3987,172.3109,172.3109,4777.0
2021-08-30 14:55:00,176.72,176.79,176.7,176.79,5080.0,172.2817,172.3499,172.2622,172.3499,5080.0
2021-08-30 15:00:00,176.76,176.81,176.74,176.75,7100.0,172.3207,172.3694,172.3012,172.3109,7100.0
2021-08-30 15:05:00,176.74,176.78,176.66,176.72,5789.0,172.3012,172.3402,172.2232,172.2817,5789.0
2021-08-30 15:10:00,176.73,176.85,176.73,176.82,8009.0,172.2914,172.4084,172.2914,172.3792,8009.0
2021-08-30 15:15:00,176.81,176.98,176.81,176.98,7550.0,172.3694,172.5351,172.3694,172.5351,7550.0
2021-08-30 15:20:00,176.97,177.0,176.91,176.93,5735.0,172.5254,172.5546,172.4669,172.4864,5735.0
2021-08-30 15:25:00,176.93,176.93,176.74,176.78,7354.0,172.4864,172.4864,172.3012,172.3402,7354.0
2021-08-30 15:30:00,176.77,176.9,176.76,176.88,10529.0,172.3304,172.4572,172.3207,172.4377,10529.0
2021-08-30 15:35:00,176.87,176.95,176.75,176.81,11229.0,172.4279,172.5059,172.3109,172.3694,11229.0
2021-08-30 15:40:00,176.78,176.88,176.78,176.79,9100.0,172.3402,172.4377,172.3402,172.3499,9100.0
2021-08-30 15:45:00,176.77,176.89,176.73,176.83,12754.0,172.3304,172.4474,172.2914,172.3889,12754.0
2021-08-30 15:50:00,176.82,176.82,176.62,176.63,19757.0,172.3792,172.3792,172.1842,172.1939,19757.0
2021-08-30 15:55:00,176.65,176.8,176.57,176.73,80026.0,172.2134,172.3597,172.1354,172.2914,80026.0
2021-08-31 09:30:00,177.1,177.19,176.24,176.61,34944.0,172.6521,172.7399,171.8137,172.1744,34944.0
2021-08-31 09:35:00,176.71,176.71,175.86,176.13,14898.0,172.2719,172.2719,171.4433,171.7065,14898.0
2021-08-31 09:40:00,176.09,176.33,175.95,176.13,14270.0,171.6675,171.9015,171.531,171.7065,14270.0
2021-08-31 09:45:00,176.08,176.46,176.08,176.36,18438.0,171.6577,172.0282,171.6577,171.9307,18438.0
2021-08-31 09:50:00,176.36,176.66,176.3,176.63,18170.0,171.9307,172.2232,171.8722,172.1939,18170.0
2021-08-31 09:55:00,176.63,176.63,175.92,176.18,14048.0,172.1939,172.1939,171.5018,171.7552,14048.0
2021-08-31 10:00:00,176.18,176.18,175.94,176.14,10112.0,171.7552,171.7552,171.5213,171.7162,10112.0
2021-08-31 10:05:00,176.13,176.34,176.09,176.25,8937.0,171.7065,171.9112,171.6675,171.8235,8937.0
2021-08-31 10:10:00,176.25,176.28,176.04,176.15,9496.0,171.8235,171.8527,171.6187,171.726,9496.0
2021-08-31 10:15:00,176.16,176.4,175.98,176.32,24107.0,171.7357,171.9697,171.5603,171.8917,24107.0
2021-08-31 10:20:00,176.36,176.47,176.19,176.29,18104.0,171.9307,172.0379,171.765,171.8625,18104.0
2021-08-31 10:25:00,176.28,176.61,176.28,176.51,9557.0,171.8527,172.1744,171.8527,172.0769,9557.0
2021-08-31 10:30:00,176.48,176.64,176.39,176.53,10790.0,172.0477,172.2037,171.96,172.0964,10790.0
2021-08-31 10:35:00,176.52,176.57,176.39,176.5,10559.0,172.0867,172.1354,171.96,172.0672,10559.0
2021-08-31 10:40:00,176.49,176.49,176.0,176.0,11137.0,172.0574,172.0574,171.5798,171.5798,11137.0
2021-08-31 10:45:00,176.02,176.14,175.98,176.03,12668.0,171.5993,171.7162,171.5603,171.609,12668.0
2021-08-31 10:50:00,176.03,176.03,175.75,175.81,8661.0,171.609,171.609,171.336,171.3945,8661.0
2021-08-31 10:55:00,175.85,175.99,175.84,175.96,8937.0,171.4335,171.57,171.4238,171.5408,8937.0
2021-08-31 11:00:00,175.97,175.98,175.68,175.73,6742.0,171.5505,171.5603,171.2678,171.3165,6742.0
2021-08-31 11:05:00,175.74,175.93,175.68,175.88,6848.0,171.3263,171.5115,171.2678,171.4628,6848.0
2021-08-31 11:10:00,175.86,175.93,175.76,175.76,3595.0,171.4433,171.5115,171.3458,171.3458,3595.0
2021-08-31 11:15:00,175.77,176.02,175.76,175.89,7535.0,171.3555,171.5993,171.3458,171.4725,7535.0
2021-08-31 11:20:00,175.91,176.01,175.85,175.91,12332.0,171.492,171.5895,171.4335,171.492,12332.0
2021-08-31 11:25:00,175.9,175.92,175.6,175.64,6610.0,171.4823,171.5018,171.1898,171.2288,6610.0
2021-08-31 11:30:00,175.64,175.8,175.6,175.69,7003.0,171.2288,171.3848,171.1898,171.2775,7003.0
2021-08-31 11:35:00,175.65,175.69,175.5,175.51,4937.0,171.2385,171.2775,171.0923,171.1021,4937.0
2021-08-31 11:40:00,175.53,175.63,175.42,175.44,7838.0,171.1216,171.219,171.0143,171.0338,7838.0
2021-08-31 11:45:00,175.43,175.46,175.32,175.34,7266.0,171.0241,171.0533,170.9168,170.9363,7266.0
2021-08-31 11:50:00,175.32,175.36,175.12,175.19,8713.0,170.9168,170.9558,170.7219,170.7901,8713.0
2021-08-31 11:55:00,175.2,175.22,175.09,175.09,4777.0,170.7998,170.8193,170.6926,170.6926,4777.0
2021-08-31 12:00:00,175.09,175.15,175.02,175.03,5818.0,170.6926,170.7511,170.6244,170.6341,5818.0
2021-08-31 12:05:00,175.04,175.14,174.95,175.03,5962.0,170.6439,170.7414,170.5561,170.6341,5962.0
2021-08-31 12:10:00,175.02,175.03,174.85,174.87,6113.0,170.6244,170.6341,170.4586,170.4781,6113.0
2021-08-31 12:15:00,174.88,174.96,174.86,174.91,7253.0,170.4879,170.5659,170.4684,170.5171,7253.0
2021-08-31 12:20:00,174.9,175.02,174.83,175.02,6625.0,170.5074,170.6244,170.4391,170.6244,6625.0
2021-08-31 12:25:00,174.99,175.03,174.93,175.03,7308.0,170.5951,170.6341,170.5366,170.6341,7308.0
2021-08-31 12:30:00,175.03,175.15,175.03,175.15,5211.0,170.6341,170.7511,170.6341,170.7511,5211.0
2021-08-31 12:35:00,175.2,175.27,175.15,175.25,5449.0,170.7998,170.8681,170.7511,170.8486,5449.0
2021-08-31 12:40:00,175.28,175.3,175.13,175.25,4577.0,170.8778,170.8973,170.7316,170.8486,4577.0
2021-08-31 12:45:00,175.24,175.24,175.1,175.12,3597.0,170.8388,170.8388,170.7024,170.7219,3597.0
2021-08-31 12:50:00,175.16,175.17,175.08,175.1,3402.0,170.7609,170.7706,170.6829,170.7024,3402.0
2021-08-31 12:55:00,175.1,175.12,175.06,175.1,6239.0,170.7024,170.7219,170.6634,170.7024,6239.0
2021-08-31 13:00:00,175.12,175.16,175.1,175.12,4985.0,170.7219,170.7609,170.7024,170.7219,4985.0
2021-08-31 13:05:00,175.11,175.11,174.92,175.01,4180.0,170.7121,170.7121,170.5269,170.6146,4180.0
2021-08-31 13:10:00,174.99,174.99,174.86,174.9,5700.0,170.5951,170.5951,170.4684,170.5074,5700.0
2021-08-31 13:15:00,174.9,175.05,174.9,174.97,6260.0,170.5074,170.6536,170.5074,170.5756,6260.0
2021-08-31 13:20:00,174.96,175.09,174.96,175.02,4562.0,170.5659,170.6926,170.5659,170.6244,4562.0
2021-08-31 13:25:00,175.02,175.06,174.89,174.93,3809.0,170.6244,170.6634,170.4976,170.5366,3809.0
2021-08-31 13:30:00,174.9,174.92,174.86,174.89,4000.0,170.5074,170.5269,170.4684,170.4976,4000.0
2021-08-31 13:35:00,174.9,174.98,174.89,174.98,6429.0,170.5074,170.5854,170.4976,170.5854,6429.0
2021-08-31 13:40:00,175.01,175.02,174.98,175.0,3421.0,170.6146,170.6244,170.5854,170.6049,3421.0
2021-08-31 13:45:00,175.0,175.15,175.0,175.15,5076.0,170.6049,170.7511,170.6049,170.7511,5076.0
2021-08-31 13:50:00,175.14,175.24,175.1,175.24,7543.0,170.7414,170.8388,170.7024,170.8388,7543.0
2021-08-31 13:55:00,175.22,175.34,175.2,175.34,5347.0,170.8193,170.9363,170.7998,170.9363,5347.0
2021-08-31 14:00:00,175.35,175.42,175.3,175.3,6461.0,170.9461,171.0143,170.8973,170.8973,6461.0
2021-08-31 14:05:00,175.32,175.34,175.23,175.23,8910.0,170.9168,170.9363,170.8291,170.8291,8910.0
2021-08-31 14:10:00,175.24,175.24,175.15,175.16,5563.0,170.8388,170.8388,170.7511,170.7609,5563.0
2021-08-31 14:15:00,175.15,175.23,175.02,175.02,7963.0,170.7511,170.8291,170.6244,170.6244,7963.0
2021-08-31 14:20:00,175.05,175.1,175.04,175.09,5224.0,170.6536,170.7024,170.6439,170.6926,5224.0
2021-08-31 14:25:00,175.07,175.08,175.01,175.06,2960.0,170.6731,170.6829,170.6146,170.6634,2960.0
2021-08-31 14:30:00,175.07,175.11,175.06,175.09,3547.0,170.6731,170.7121,170.6634,170.6926,3547.0
2021-08-31 14:35:00,175.08,175.1,175.03,175.07,4489.0,170.6829,170.7024,170.6341,170.6731,4489.0
2021-08-31 14:40:00,175.08,175.16,175.06,175.08,3592.0,170.6829,170.7609,170.6634,170.6829,3592.0
2021-08-31 14:45:00,175.09,175.1,175.03,175.06,6392.0,170.6926,170.7024,170.6341,170.6634,6392.0
2021-08-31 14:50:00,175.08,175.24,175.06,175.09,5956.0,170.6829,170.8388,170.6634,170.6926,5956.0
2021-08-31 14:55:00,175.02,175.1,175.0,175.06,10387.0,170.6244,170.7024,170.6049,170.6634,10387.0
2021-08-31 15:00:00,175.07,175.13,175.0,175.13,6421.0,170.6731,170.7316,170.6049,170.7316,6421.0
2021-08-31 15:05:00,175.11,175.11,175.02,175.05,6161.0,170.7121,170.7121,170.6244,170.6536,6161.0
2021-08-31 15:10:00,175.05,175.11,175.04,175.05,10258.0,170.6536,170.7121,170.6439,170.6536,10258.0
2021-08-31 15:15:00,175.04,175.2,175.03,175.2,8554.0,170.6439,170.7998,170.6341,170.7998,8554.0
2021-08-31 15:20:00,175.19,175.34,175.18,175.29,11654.0,170.7901,170.9363,170.7803,170.8876,11654.0
2021-08-31 15:25:00,175.28,175.29,175.07,175.09,8346.0,170.8778,170.8876,170.6731,170.6926,8346.0
2021-08-31 15:30:00,175.1,175.18,175.06,175.13,15778.0,170.7024,170.7803,170.6634,170.7316,15778.0
2021-08-31 15:35:00,175.12,175.24,175.11,175.2,10729.0,170.7219,170.8388,170.7121,170.7998,10729.0
2021-08-31 15:40:00,175.19,175.41,175.18,175.38,20785.0,170.7901,171.0046,170.7803,170.9753,20785.0
2021-08-31 15:45:00,175.35,175.35,175.17,175.19,18130.0,170.9461,170.9461,170.7706,170.7901,18130.0
2021-08-31 15:50:00,175.2,175.33,175.08,175.21,38777.0,170.7998,170.9266,170.6829,170.8096,38777.0
2021-08-31 15:55:00,175.22,175.71,175.18,175.44,119174.0,170.8193,171.297,170.7803,171.0338,119174.0
2021-09-01 09:30:00,175.04,175.24,174.4,175.16,36810.0,170.6439,170.8388,170.0199,170.7609,36810.0
2021-09-01 09:35:00,175.05,175.21,174.73,174.92,7029.0,170.6536,170.8096,170.3416,170.5269,7029.0
2021-09-01 09:40:00,174.93,175.12,174.41,174.7,16249.0,170.5366,170.7219,170.0297,170.3124,16249.0
2021-09-01 09:45:00,174.77,175.18,174.7,174.87,7351.0,170.3806,170.7803,170.3124,170.4781,7351.0
2021-09-01 09:50:00,174.83,175.21,174.82,175.05,6357.0,170.4391,170.8096,170.4294,170.6536,6357.0
2021-09-01 09:55:00,175.0,175.07,174.58,174.59,6027.0,170.6049,170.6731,170.1954,170.2052,6027.0
2021-09-01 10:00:00,174.55,174.9,174.37,174.72,18167.0,170.1662,170.5074,169.9907,170.3319,18167.0
2021-09-01 10:05:00,174.72,175.04,174.7,174.88,10667.0,170.3319,170.6439,170.3124,170.4879,10667.0
2021-09-01 10:10:00,174.88,174.98,174.79,174.98,5757.0,170.4879,170.5854,170.4001,170.5854,5757.0
2021-09-01 10:15:00,175.02,175.12,174.97,175.07,20568.0,170.6244,170.7219,170.5756,170.6731,20568.0
2021-09-01 10:20:00,175.02,175.05,174.93,174.99,11242.0,170.6244,170.6536,170.5366,170.5951,11242.0
2021-09-01 10:25:00,174.99,175.22,174.94,175.02,7072.0,170.5951,170.8193,170.5464,170.6244,7072.0
2021-09-01 10:30:00,174.98,175.11,174.78,174.84,10064.0,170.5854,170.7121,170.3904,170.4489,10064.0
2021-09-01 10:35:00,174.82,175.12,174.76,175.07,5801.0,170.4294,170.7219,170.3709,170.6731,5801.0
2021-09-01 10:40:00,175.05,175.11,174.96,175.08,18021.0,170.6536,170.7121,170.5659,170.6829,18021.0
2021-09-01 10:45:00,175.08,175.48,175.07,175.43,7918.0,170.6829,171.0728,170.6731,171.0241,7918.0
2021-09-01 10:50:00,175.46,175.7,175.33,175.38,11623.0,171.0533,171.2873,170.9266,170.9753,11623.0
2021-09-01 10:55:00,175.37,175.45,175.28,175.34,5259.0,170.9656,171.0436,170.8778,170.9363,5259.0
2021-09-01 11:00:00,175.32,175.45,175.32,175.37,6488.0,170.9168,171.0436,170.9168,170.9656,6488.0
2021-09-01 11:05:00,175.4,175.52,175.34,175.52,16803.0,170.9948,171.1118,170.9363,171.1118,16803.0
2021-09-01 11:10:00,175.52,175.75,175.52,175.58,6779.0,171.1118,171.336,171.1118,171.1703,6779.0
2021-09-01 11:15:00,175.58,175.62,175.2,175.22,5380.0,171.1703,171.2093,170.7998,170.8193,5380.0
2021-09-01 11:20:00,175.29,175.5,175.29,175.41,6203.0,170.8876,171.0923,170.8876,171.0046,6203.0
2021-09-01 11:25:00,175.41,175.43,175.18,175.37,32351.0,171.0046,171.0241,170.7803,170.9656,32351.0
2021-09-01 11:30:00,175.31,175.53,175.22,175.22,34907.0,170.9071,171.1216,170.8193,170.8193,34907.0
2021-09-01 11:35:00,175.29,175.36,175.21,175.31,8905.0,170.8876,170.9558,170.8096,170.9071,8905.0
2021-09-01 11:40:00,175.25,175.31,175.18,175.3,10898.0,170.8486,170.9071,170.7803,170.8973,10898.0
2021-09-01 11:45:00,175.28,175.45,175.24,175.43,11916.0,170.8778,171.0436,170.8388,171.0241,11916.0
2021-09-01 11:50:00,175.4,175.61,175.36,175.55,9174.0,170.9948,171.1995,170.9558,171.1411,9174.0
2021-09-01 11:55:00,175.63,175.63,175.53,175.55,6346.0,171.219,171.219,171.1216,171.1411,6346.0
2021-09-01 12:00:00,175.54,175.58,175.45,175.5,6844.0,171.1313,171.1703,171.0436,171.0923,6844.0
2021-09-01 12:05:00,175.53,175.53,175.38,175.39,3557.0,171.1216,171.1216,170.9753,170.9851,3557.0
2021-09-01 12:10:00,175.4,175.48,175.39,175.43,3023.0,170.9948,171.0728,170.9851,171.0241,3023.0
2021-09-01 12:15:00,175.44,175.49,175.41,175.49,3747.0,171.0338,171.0826,171.0046,171.0826,3747.0
2021-09-01 12:20:00,175.49,175.49,175.33,175.34,4165.0,171.0826,171.0826,170.9266,170.9363,4165.0
2021-09-01 12:25:00,175.3,175.33,175.12,175.18,4604.0,170.8973,170.9266,170.7219,170.7803,4604.0
2021-09-01 12:30:00,175.19,175.28,175.13,175.27,3126.0,170.7901,170.8778,170.7316,170.8681,3126.0
2021-09-01 12:35:00,175.25,175.28,175.23,175.27,3401.0,170.8486,170.8778,170.8291,170.8681,3401.0
2021-09-01 12:40:00,175.27,175.28,175.14,175.28,3054.0,170.8681,170.8778,170.7414,170.8778,3054.0
2021-09-01 12:45:00,175.32,175.37,175.2,175.37,7248.0,170.9168,170.9656,170.7998,170.9656,7248.0
2021-09-01 12:50:00,175.41,175.54,175.39,175.54,1816.0,171.0046,171.1313,170.9851,171.1313,1816.0
2021-09-01 12:55:00,175.5,175.57,175.46,175.53,4955.0,171.0923,171.1606,171.0533,171.1216,4955.0
2021-09-01 13:00:00,175.5,175.51,175.25,175.27,2615.0,171.0923,171.1021,170.8486,170.8681,2615.0
2021-09-01 13:05:00,175.27,175.36,175.16,175.28,12527.0,170.8681,170.9558,170.7609,170.8778,12527.0
2021-09-01 13:10:00,175.29,175.45,175.29,175.41,4729.0,170.8876,171.0436,170.8876,171.0046,4729.0
2021-09-01 13:15:00,175.41,175.45,175.35,175.39,10057.0,171.0046,171.0436,170.9461,170.9851,10057.0
2021-09-01 13:20:00,175.41,175.6,175.37,175.6,9866.0,171.0046,171.1898,170.9656,171.1898,9866.0
2021-09-01 13:25:00,175.6,175.6,175.4,175.4,9947.0,171.1898,171.1898,170.9948,170.9948,9947.0
2021-09-01 13:30:00,175.4,175.44,175.23,175.29,14169.0,170.9948,171.0338,170.8291,170.8876,14169.0
2021-09-01 13:35:00,175.3,175.35,175.28,175.35,3625.0,170.8973,170.9461,170.8778,170.9461,3625.0
2021-09-01 13:40:00,175.38,175.43,175.28,175.31,10722.0,170.9753,171.0241,170.8778,170.9071,10722.0
2021-09-01 13:45:00,175.31,175.41,175.3,175.41,2159.0,170.9071,171.0046,170.8973,171.0046,2159.0
2021-09-01 13:50:00,175.37,175.41,175.27,175.33,9067.0,170.9656,171.0046,170.8681,170.9266,9067.0
2021-09-01 13:55:00,175.33,175.35,175.17,175.25,40968.0,170.9266,170.9461,170.7706,170.8486,40968.0
2021-09-01 14:00:00,175.25,175.37,175.25,175.33,7106.0,170.8486,170.9656,170.8486,170.9266,7106.0
2021-09-01 14:05:00,175.33,175.33,175.23,175.25,4783.0,170.9266,170.9266,170.8291,170.8486,4783.0
2021-09-01 14:10:00,175.23,175.33,175.22,175.28,12260.0,170.8291,170.9266,170.8193,170.8778,12260.0
2021-09-01 14:15:00,175.29,175.4,175.24,175.4,7589.0,170.8876,170.9948,170.8388,170.9948,7589.0
2021-09-01 14:20:00,175.41,175.45,175.31,175.31,8540.0,171.0046,171.0436,170.9071,170.9071,8540.0
2021-09-01 14:25:00,175.32,175.43,175.32,175.41,5823.0,170.9168,171.0241,170.9168,171.0046,5823.0
2021-09-01 14:30:00,175.39,175.42,175.32,175.34,12390.0,170.9851,171.0143,170.9168,170.9363,12390.0
2021-09-01 14:35:00,175.37,175.46,175.34,175.41,8819.0,170.9656,171.0533,170.9363,171.0046,8819.0
2021-09-01 14:40:00,175.41,175.47,175.38,175.46,8196.0,171.0046,171.0631,170.9753,171.0533,8196.0
2021-09-01 14:45:00,175.46,175.46,175.34,175.42,6941.0,171.0533,171.0533,170.9363,171.0143,6941.0
2021-09-01 14:50:00,175.41,175.55,175.39,175.53,15755.0,171.0046,171.1411,170.9851,171.1216,15755.0
2021-09-01 14:55:00,175.53,175.54,175.45,175.45,5839.0,171.1216,171.1313,171.0436,171.0436,5839.0
2021-09-01 15:00:00,175.41,175.49,175.32,175.47,7307.0,171.0046,171.0826,170.9168,171.0631,7307.0
2021-09-01 15:05:00,175.48,175.55,175.45,175.45,6566.0,171.0728,171.1411,171.0436,171.0436,6566.0
2021-09-01 15:10:00,175.45,175.48,175.43,175.45,9779.0,171.0436,171.0728,171.0241,171.0436,9779.0
2021-09-01 15:15:00,175.45,175.59,175.44,175.53,7676.0,171.0436,171.1801,171.0338,171.1216,7676.0
2021-09-01 15:20:00,175.52,175.52,175.45,175.46,11327.0,171.1118,171.1118,171.0436,171.0533,11327.0
2021-09-01 15:25:00,175.47,175.48,175.39,175.41,8805.0,171.0631,171.0728,170.9851,171.0046,8805.0
2021-09-01 15:30:00,175.4,175.49,175.35,175.39,13470.0,170.9948,171.0826,170.9461,170.9851,13470.0
2021-09-01 15:35:00,175.4,175.53,175.38,175.5,9805.0,170.9948,171.1216,170.9753,171.0923,9805.0
2021-09-01 15:40:00,175.52,175.56,175.42,175.45,9110.0,171.1118,171.1508,171.0143,171.0436,9110.0
2021-09-01 15:45:00,175.46,175.46,175.26,175.26,24211.0,171.0533,171.0533,170.8583,170.8583,24211.0
2021-09-01 15:50:00,175.25,175.47,175.23,175.4,34686.0,170.8486,171.0631,170.8291,170.9948,34686.0
2021-09-01 15:55:00,175.41,175.52,175.33,175.46,85185.0,171.0046,171.1118,170.9266,171.0533,85185.0
2021-09-02 09:30:00,176.45,176.46,175.7,176.26,37210.0,172.0185,172.0282,171.2873,171.8332,37210.0
2021-09-02 09:35:00,176.31,177.0,176.22,176.87,6590.0,171.882,172.5546,171.7942,172.4279,6590.0
2021-09-02 09:40:00,176.81,177.11,176.75,177.08,10559.0,172.3694,172.6619,172.3109,172.6326,10559.0
2021-09-02 09:45:00,177.09,177.44,177.06,177.43,43956.0,172.6424,172.9836,172.6131,172.9738,43956.0
2021-09-02 09:50:00,177.4,177.7,177.37,177.63,23430.0,172.9446,173.2371,172.9153,173.1688,23430.0
2021-09-02 09:55:00,177.59,177.7,177.39,177.44,15917.0,173.1298,173.2371,172.9348,172.9836,15917.0
2021-09-02 10:00:00,177.36,177.49,177.29,177.33,21351.0,172.9056,173.0323,172.8374,172.8764,21351.0
2021-09-02 10:05:00,177.35,177.68,177.3,177.65,11971.0,172.8958,173.2176,172.8471,173.1883,11971.0
2021-09-02 10:10:00,177.67,178.11,177.67,178.11,15230.0,173.2078,173.6368,173.2078,173.6368,15230.0
2021-09-02 10:15:00,178.17,178.22,177.92,177.96,15779.0,173.6953,173.744,173.4515,173.4905,15779.0
2021-09-02 10:20:00,177.97,177.97,177.52,177.53,8549.0,173.5003,173.5003,173.0616,173.0713,8549.0
2021-09-02 10:25:00,177.57,177.72,177.55,177.57,6732.0,173.1103,173.2566,173.0908,173.1103,6732.0
2021-09-02 10:30:00,177.59,177.59,177.31,177.45,22772.0,173.1298,173.1298,172.8569,172.9933,22772.0
2021-09-02 10:35:00,177.45,177.45,177.12,177.26,9866.0,172.9933,172.9933,172.6716,172.8081,9866.0
2021-09-02 10:40:00,177.28,177.31,176.84,176.93,5670.0,172.8276,172.8569,172.3987,172.4864,5670.0
2021-09-02 10:45:00,176.92,177.02,176.64,176.67,10481.0,172.4766,172.5741,172.2037,172.2329,10481.0
2021-09-02 10:50:00,176.72,176.85,176.47,176.81,5610.0,172.2817,172.4084,172.0379,172.3694,5610.0
2021-09-02 10:55:00,176.83,177.0,176.82,177.0,2204.0,172.3889,172.5546,172.3792,172.5546,2204.0
2021-09-02 11:00:00,177.03,177.21,176.98,177.18,7841.0,172.5839,172.7594,172.5351,172.7301,7841.0
2021-09-02 11:05:00,177.14,177.21,177.03,177.03,5208.0,172.6911,172.7594,172.5839,172.5839,5208.0
2021-09-02 11:10:00,177.09,177.38,177.09,177.34,6413.0,172.6424,172.9251,172.6424,172.8861,6413.0
2021-09-02 11:15:00,177.46,177.75,177.46,177.75,3603.0,173.0031,173.2858,173.0031,173.2858,3603.0
2021-09-02 11:20:00,177.73,177.76,177.55,177.58,3929.0,173.2663,173.2956,173.0908,173.1201,3929.0
2021-09-02 11:25:00,177.63,177.68,177.51,177.66,3943.0,173.1688,173.2176,173.0518,173.1981,3943.0
2021-09-02 11:30:00,177.62,177.78,177.55,177.72,7902.0,173.1591,173.315,173.0908,173.2566,7902.0
2021-09-02 11:35:00,177.75,177.77,177.59,177.63,4682.0,173.2858,173.3053,173.1298,173.1688,4682.0
2021-09-02 11:40:00,177.65,177.69,177.57,177.58,4468.0,173.1883,173.2273,173.1103,173.1201,4468.0
2021-09-02 11:45:00,177.61,177.72,177.6,177.68,2300.0,173.1493,173.2566,173.1396,173.2176,2300.0
2021-09-02 11:50:00,177.71,177.74,177.65,177.69,3239.0,173.2468,173.2761,173.1883,173.2273,3239.0
2021-09-02 11:55:00,177.71,177.77,177.49,177.49,6744.0,173.2468,173.3053,173.0323,173.0323,6744.0
2021-09-02 12:00:00,177.53,177.53,177.33,177.49,3689.0,173.0713,173.0713,172.8764,173.0323,3689.0
2021-09-02 12:05:00,177.53,177.65,177.53,177.58,3885.0,173.0713,173.1883,173.0713,173.1201,3885.0
2021-09-02 12:10:00,177.61,177.73,177.58,177.7,3729.0,173.1493,173.2663,173.1201,173.2371,3729.0
2021-09-02 12:15:00,177.7,177.82,177.7,177.8,2833.0,173.2371,173.354,173.2371,173.3345,2833.0
2021-09-02 12:20:00,177.81,177.9,177.76,177.76,2830.0,173.3443,173.432,173.2956,173.2956,2830.0
2021-09-02 12:25:00,177.84,177.84,177.73,177.83,4949.0,173.3735,173.3735,173.2663,173.3638,4949.0
2021-09-02 12:30:00,177.87,177.98,177.81,177.84,2662.0,173.4028,173.51,173.3443,173.3735,2662.0
2021-09-02 12:35:00,177.86,177.86,177.7,177.75,3689.0,173.393,173.393,173.2371,173.2858,3689.0
2021-09-02 12:40:00,177.76,177.81,177.72,177.78,1590.0,173.2956,173.3443,173.2566,173.315,1590.0
2021-09-02 12:45:00,177.83,177.9,177.83,177.84,2581.0,173.3638,173.432,173.3638,173.3735,2581.0
2021-09-02 12:50:00,177.89,177.95,177.89,177.92,2713.0,173.4223,173.4808,173.4223,173.4515,2713.0
2021-09-02 12:55:00,177.98,178.34,177.98,178.15,25647.0,173.51,173.861,173.51,173.6758,25647.0
2021-09-02 13:00:00,178.16,178.19,178.1,178.19,2714.0,173.6855,173.7148,173.627,173.7148,2714.0
2021-09-02 13:05:00,178.25,178.25,178.11,178.11,3349.0,173.7732,173.7732,173.6368,173.6368,3349.0
2021-09-02 13:10:00,178.1,178.14,178.05,178.05,3311.0,173.627,173.666,173.5783,173.5783,3311.0
2021-09-02 13:15:00,178.06,178.06,177.96,177.97,2229.0,173.588,173.588,173.4905,173.5003,2229.0
2021-09-02 13:20:00,177.97,178.0,177.87,177.87,4707.0,173.5003,173.5295,173.4028,173.4028,4707.0
2021-09-02 13:25:00,177.87,177.91,177.82,177.86,3141.0,173.4028,173.4418,173.354,173.393,3141.0
2021-09-02 13:30:00,177.88,177.89,177.8,177.83,3477.0,173.4125,173.4223,173.3345,173.3638,3477.0
2021-09-02 13:35:00,177.84,177.86,177.75,177.78,2910.0,173.3735,173.393,173.2858,173.315,2910.0
2021-09-02 13:40:00,177.82,177.84,177.62,177.65,4111.0,173.354,173.3735,173.1591,173.1883,4111.0
2021-09-02 13:45:00,177.65,177.69,177.53,177.57,4221.0,173.1883,173.2273,173.0713,173.1103,4221.0
2021-09-02 13:50:00,177.6,177.6,177.39,177.41,4792.0,173.1396,173.1396,172.9348,172.9543,4792.0
2021-09-02 13:55:00,177.44,177.55,177.37,177.55,6537.0,172.9836,173.0908,172.9153,173.0908,6537.0
2021-09-02 14:00:00,177.5,177.66,177.5,177.59,4572.0,173.0421,173.1981,173.0421,173.1298,4572.0
2021-09-02 14:05:00,177.59,177.83,177.59,177.81,5438.0,173.1298,173.3638,173.1298,173.3443,5438.0
2021-09-02 14:10:00,177.79,177.92,177.74,177.92,3414.0,173.3248,173.4515,173.2761,173.4515,3414.0
2021-09-02 14:15:00,177.9,178.0,177.9,178.0,2013.0,173.432,173.5295,173.432,173.5295,2013.0
2021-09-02 14:20:00,177.97,178.03,177.95,178.03,2398.0,173.5003,173.5588,173.4808,173.5588,2398.0
2021-09-02 14:25:00,178.03,178.05,177.95,177.97,3488.0,173.5588,173.5783,173.4808,173.5003,3488.0
2021-09-02 14:30:00,177.96,178.04,177.88,177.92,7401.0,173.4905,173.5685,173.4125,173.4515,7401.0
2021-09-02 14:35:00,177.89,178.07,177.85,177.99,5181.0,173.4223,173.5978,173.3833,173.5198,5181.0
2021-09-02 14:40:00,177.91,177.94,177.81,177.81,3400.0,173.4418,173.471,173.3443,173.3443,3400.0
2021-09-02 14:45:00,177.81,177.93,177.76,177.93,4707.0,173.3443,173.4613,173.2956,173.4613,4707.0
2021-09-02 14:50:00,177.91,177.92,177.79,177.81,6615.0,173.4418,173.4515,173.3248,173.3443,6615.0
2021-09-02 14:55:00,177.82,177.95,177.81,177.95,6770.0,173.354,173.4808,173.3443,173.4808,6770.0
2021-09-02 15:00:00,177.94,178.03,177.93,177.97,6476.0,173.471,173.5588,173.4613,173.5003,6476.0
2021-09-02 15:05:00,177.98,178.05,177.88,177.88,4589.0,173.51,173.5783,173.4125,173.4125,4589.0
2021-09-02 15:10:00,177.87,177.94,177.82,177.93,6892.0,173.4028,173.471,173.354,173.4613,6892.0
2021-09-02 15:15:00,177.96,178.01,177.87,177.87,5285.0,173.4905,173.5393,173.4028,173.4028,5285.0
2021-09-02 15:20:00,177.85,177.88,177.66,177.66,5680.0,173.3833,173.4125,173.1981,173.1981,5680.0
2021-09-02 15:25:00,177.7,177.75,177.54,177.56,7685.0,173.2371,173.2858,173.0811,173.1006,7685.0
2021-09-02 15:30:00,177.6,177.82,177.6,177.77,9596.0,173.1396,173.354,173.1396,173.3053,9596.0
2021-09-02 15:35:00,177.82,177.86,177.71,177.78,8378.0,173.354,173.393,173.2468,173.315,8378.0
2021-09-02 15:40:00,177.8,177.91,177.75,177.84,7881.0,173.3345,173.4418,173.2858,173.3735,7881.0
2021-09-02 15:45:00,177.84,177.93,177.75,177.77,10828.0,173.3735,173.4613,173.2858,173.3053,10828.0
2021-09-02 15:50:00,177.77,178.02,177.74,178.0,22762.0,173.3053,173.549,173.2761,173.5295,22762.0
2021-09-02 15:55:00,178.03,178.2,178.0,178.04,74588.0,173.5588,173.7245,173.5295,173.5685,74588.0
2021-09-03 09:30:00,177.67,177.95,177.36,177.37,13434.0,173.2078,173.4808,172.9056,172.9153,13434.0
2021-09-03 09:35:00,177.44,177.48,177.03,177.45,6070.0,172.9836,173.0226,172.5839,172.9933,6070.0
2021-09-03 09:40:00,177.49,177.7,177.14,177.62,5544.0,173.0323,173.2371,172.6911,173.1591,5544.0
2021-09-03 09:45:00,177.59,177.63,177.43,177.58,4260.0,173.1298,173.1688,172.9738,173.1201,4260.0
2021-09-03 09:50:00,177.55,177.55,177.27,177.43,3234.0,173.0908,173.0908,172.8179,172.9738,3234.0
2021-09-03 09:55:00,177.41,177.77,177.36,177.61,6265.0,172.9543,173.3053,172.9056,173.1493,6265.0
2021-09-03 10:00:00,177.74,178.15,177.69,178.15,9710.0,173.2761,173.6758,173.2273,173.6758,9710.0
2021-09-03 10:05:00,178.16,178.2,178.05,178.15,3461.0,173.6855,173.7245,173.5783,173.6758,3461.0
2021-09-03 10:10:00,178.06,178.13,177.9,178.08,5757.0,173.588,173.6563,173.432,173.6075,5757.0
2021-09-03 10:15:00,178.14,178.26,178.05,178.23,3626.0,173.666,173.783,173.5783,173.7537,3626.0
2021-09-03 10:20:00,178.14,178.27,178.11,178.25,2991.0,173.666,173.7927,173.6368,173.7732,2991.0
2021-09-03 10:25:00,178.31,178.42,178.21,178.25,4300.0,173.8317,173.939,173.7342,173.7732,4300.0
2021-09-03 10:30:00,178.22,178.46,178.17,178.46,13043.0,173.744,173.978,173.6953,173.978,13043.0
2021-09-03 10:35:00,178.44,178.44,178.2,178.2,2200.0,173.9585,173.9585,173.7245,173.7245,2200.0
2021-09-03 10:40:00,178.19,178.3,178.07,178.3,2999.0,173.7148,173.822,173.5978,173.822,2999.0
2021-09-03 10:45:00,178.29,178.62,178.29,178.62,2380.0,173.8122,174.134,173.8122,174.134,2380.0
2021-09-03 10:50:00,178.57,178.6,178.42,178.52,6444.0,174.0852,174.1145,173.939,174.0365,6444.0
2021-09-03 10:55:00,178.56,178.56,178.44,178.45,4228.0,174.0755,174.0755,173.9585,173.9682,4228.0
2021-09-03 11:00:00,178.4,178.41,178.26,178.33,5667.0,173.9195,173.9292,173.783,173.8512,5667.0
2021-09-03 11:05:00,178.31,178.51,178.3,178.51,2827.0,173.8317,174.0267,173.822,174.0267,2827.0
2021-09-03 11:10:00,178.55,178.65,178.54,178.61,5030.0,174.0657,174.1632,174.056,174.1242,5030.0
2021-09-03 11:15:00,178.66,178.78,178.58,178.68,15640.0,174.1729,174.2899,174.095,174.1924,15640.0
2021-09-03 11:20:00,178.8,178.97,178.74,178.96,6518.0,174.3094,174.4752,174.2509,174.4654,6518.0
2021-09-03 11:25:00,178.96,179.31,178.95,179.1,11942.0,174.4654,174.8066,174.4557,174.6019,11942.0
2021-09-03 11:30:00,179.08,179.35,179.08,179.31,14294.0,174.5824,174.8456,174.5824,174.8066,14294.0
2021-09-03 11:35:00,179.32,179.57,179.29,179.48,28756.0,174.8164,175.0601,174.7871,174.9724,28756.0
2021-09-03 11:40:00,179.39,179.55,179.35,179.53,18138.0,174.8846,175.0406,174.8456,175.0211,18138.0
2021-09-03 11:45:00,179.53,179.54,179.17,179.17,5283.0,175.0211,175.0308,174.6701,174.6701,5283.0
2021-09-03 11:50:00,179.18,179.18,179.11,179.11,4356.0,174.6799,174.6799,174.6116,174.6116,4356.0
2021-09-03 11:55:00,179.12,179.18,179.07,179.13,6304.0,174.6214,174.6799,174.5727,174.6311,6304.0
2021-09-03 12:00:00,179.12,179.17,179.05,179.17,5984.0,174.6214,174.6701,174.5532,174.6701,5984.0
2021-09-03 12:05:00,179.18,179.18,179.09,179.15,3349.0,174.6799,174.6799,174.5921,174.6506,3349.0
2021-09-03 12:10:00,179.14,179.17,179.14,179.17,2000.0,174.6409,174.6701,174.6409,174.6701,2000.0
2021-09-03 12:15:00,179.17,179.17,179.06,179.11,5287.0,174.6701,174.6701,174.5629,174.6116,5287.0
2021-09-03 12:20:00,179.1,179.18,179.06,179.17,5163.0,174.6019,174.6799,174.5629,174.6701,5163.0
2021-09-03 12:25:00,179.13,179.21,179.1,179.21,5028.0,174.6311,174.7091,174.6019,174.7091,5028.0
2021-09-03 12:30:00,179.23,179.24,179.13,179.15,2850.0,174.7286,174.7384,174.6311,174.6506,2850.0
2021-09-03 12:35:00,179.17,179.23,179.08,179.08,3781.0,174.6701,174.7286,174.5824,174.5824,3781.0
2021-09-03 12:40:00,179.08,179.1,179.01,179.01,2017.0,174.5824,174.6019,174.5142,174.5142,2017.0
2021-09-03 12:45:00,179.05,179.09,179.05,179.08,2200.0,174.5532,174.5921,174.5532,174.5824,2200.0
2021-09-03 12:50:00,179.1,179.23,179.1,179.21,4148.0,174.6019,174.7286,174.6019,174.7091,4148.0
2021-09-03 12:55:00,179.22,179.26,179.2,179.22,2356.0,174.7189,174.7579,174.6994,174.7189,2356.0
2021-09-03 13:00:00,179.23,179.39,179.23,179.35,1721.0,174.7286,174.8846,174.7286,174.8456,1721.0
2021-09-03 13:05:00,179.38,179.4,179.29,179.31,5127.0,174.8749,174.8944,174.7871,174.8066,5127.0
2021-09-03 13:10:00,179.3,179.3,179.23,179.25,1700.0,174.7969,174.7969,174.7286,174.7481,1700.0
2021-09-03 13:15:00,179.25,179.26,179.2,179.21,2022.0,174.7481,174.7579,174.6994,174.7091,2022.0
2021-09-03 13:20:00,179.23,179.23,179.1,179.14,2472.0,174.7286,174.7286,174.6019,174.6409,2472.0
2021-09-03 13:25:00,179.16,179.18,179.07,179.15,1605.0,174.6604,174.6799,174.5727,174.6506,1605.0
2021-09-03 13:30:00,179.22,179.28,179.21,179.28,1512.0,174.7189,174.7774,174.7091,174.7774,1512.0
2021-09-03 13:35:00,179.28,179.29,179.26,179.28,1341.0,174.7774,174.7871,174.7579,174.7774,1341.0
2021-09-03 13:40:00,179.28,179.39,179.27,179.37,2989.0,174.7774,174.8846,174.7676,174.8651,2989.0
2021-09-03 13:45:00,179.34,179.38,179.1,179.23,16713.0,174.8359,174.8749,174.6019,174.7286,16713.0
2021-09-03 13:50:00,179.27,179.28,179.08,179.15,5770.0,174.7676,174.7774,174.5824,174.6506,5770.0
2021-09-03 13:55:00,179.21,179.21,179.13,179.13,4517.0,174.7091,174.7091,174.6311,174.6311,4517.0
2021-09-03 14:00:00,179.14,179.15,179.09,179.11,3224.0,174.6409,174.6506,174.5921,174.6116,3224.0
2021-09-03 14:05:00,179.09,179.11,179.0,179.06,3501.0,174.5921,174.6116,174.5044,174.5629,3501.0
2021-09-03 14:10:00,179.07,179.1,179.02,179.08,1775.0,174.5727,174.6019,174.5239,174.5824,1775.0
2021-09-03 14:15:00,179.06,179.08,179.04,179.05,1579.0,174.5629,174.5824,174.5434,174.5532,1579.0
2021-09-03 14:20:00,179.04,179.04,178.95,179.03,1729.0,174.5434,174.5434,174.4557,174.5337,1729.0
2021-09-03 14:25:00,179.05,179.06,178.97,178.97,4251.0,174.5532,174.5629,174.4752,174.4752,4251.0
2021-09-03 14:30:00,178.97,179.07,178.97,179.02,7015.0,174.4752,174.5727,174.4752,174.5239,7015.0
2021-09-03 14:35:00,179.03,179.05,178.93,178.98,5079.0,174.5337,174.5532,174.4362,174.4849,5079.0
2021-09-03 14:40:00,178.95,179.04,178.95,179.02,4538.0,174.4557,174.5434,174.4557,174.5239,4538.0
2021-09-03 14:45:00,179.03,179.07,179.02,179.06,2804.0,174.5337,174.5727,174.5239,174.5629,2804.0
2021-09-03 14:50:00,179.07,179.11,179.04,179.05,4684.0,174.5727,174.6116,174.5434,174.5532,4684.0
2021-09-03 14:55:00,179.08,179.14,179.07,179.13,1619.0,174.5824,174.6409,174.5727,174.6311,1619.0
2021-09-03 15:00:00,179.11,179.3,179.1,179.21,16951.0,174.6116,174.7969,174.6019,174.7091,16951.0
2021-09-03 15:05:00,179.21,179.26,179.14,179.2,2653.0,174.7091,174.7579,174.6409,174.6994,2653.0
2021-09-03 15:10:00,179.18,179.31,179.18,179.27,3508.0,174.6799,174.8066,174.6799,174.7676,3508.0
2021-09-03 15:15:00,179.26,179.34,179.25,179.27,6516.0,174.7579,174.8359,174.7481,174.7676,6516.0
2021-09-03 15:20:00,179.28,179.29,179.18,179.22,3152.0,174.7774,174.7871,174.6799,174.7189,3152.0
2021-09-03 15:25:00,179.24,179.35,179.24,179.33,4669.0,174.7384,174.8456,174.7384,174.8261,4669.0
2021-09-03 15:30:00,179.34,179.46,179.29,179.4,4832.0,174.8359,174.9529,174.7871,174.8944,4832.0
2021-09-03 15:35:00,179.39,179.42,179.31,179.32,7348.0,174.8846,174.9139,174.8066,174.8164,7348.0
2021-09-03 15:40:00,179.33,179.36,179.17,179.21,8539.0,174.8261,174.8554,174.6701,174.7091,8539.0
2021-09-03 15:45:00,179.21,179.32,179.21,179.22,6175.0,174.7091,174.8164,174.7091,174.7189,6175.0
2021-09-03 15:50:00,179.19,179.24,179.06,179.06,13635.0,174.6896,174.7384,174.5629,174.5629,13635.0
2021-09-03 15:55:00,179.05,179.39,179.04,179.28,72047.0,174.5532,174.8846,174.5434,174.7774,72047.0
2021-09-07 09:30:00,179.28,179.44,178.0,178.62,42369.0,174.7774,174.9334,173.5295,174.134,42369.0
2021-09-07 09:35:00,178.36,178.64,177.97,178.0,12468.0,173.8805,174.1535,173.5003,173.5295,12468.0
2021-09-07 09:40:00,177.92,178.01,177.35,177.5,11248.0,173.4515,173.5393,172.8958,173.0421,11248.0
2021-09-07 09:45:00,177.37,177.44,177.15,177.31,14125.0,172.9153,172.9836,172.7009,172.8569,14125.0
2021-09-07 09:50:00,177.24,177.27,176.85,176.88,20739.0,172.7886,172.8179,172.4084,172.4377,20739.0
2021-09-07 09:55:00,176.91,177.43,176.85,177.41,8086.0,172.4669,172.9738,172.4084,172.9543,8086.0
2021-09-07 10:00:00,177.46,177.46,177.06,177.07,4899.0,173.0031,173.0031,172.6131,172.6229,4899.0
2021-09-07 10:05:00,177.06,177.41,176.96,177.23,7721.0,172.6131,172.9543,172.5156,172.7789,7721.0
2021-09-07 10:10:00,177.23,177.27,176.86,177.06,7093.0,172.7789,172.8179,172.4182,172.6131,7093.0
2021-09-07 10:15:00,176.91,177.1,176.79,176.88,11812.0,172.4669,172.6521,172.3499,172.4377,11812.0
2021-09-07 10:20:00,176.89,177.13,176.82,177.12,9512.0,172.4474,172.6814,172.3792,172.6716,9512.0
2021-09-07 10:25:00,177.13,177.2,176.92,176.92,9046.0,172.6814,172.7496,172.4766,172.4766,9046.0
2021-09-07 10:30:00,176.9,177.42,176.86,177.42,6488.0,172.4572,172.9641,172.4182,172.9641,6488.0
2021-09-07 10:35:00,177.46,177.7,177.43,177.65,8954.0,173.0031,173.2371,172.9738,173.1883,8954.0
2021-09-07 10:40:00,177.67,177.78,177.62,177.74,12401.0,173.2078,173.315,173.1591,173.2761,12401.0
2021-09-07 10:45:00,177.78,177.97,177.75,177.87,23322.0,173.315,173.5003,173.2858,173.4028,23322.0
2021-09-07 10:50:00,177.89,177.89,177.53,177.53,2218.0,173.4223,173.4223,173.0713,173.0713,2218.0
2021-09-07 10:55:00,177.51,177.64,177.46,177.58,5597.0,173.0518,173.1786,173.0031,173.1201,5597.0
2021-09-07 11:00:00,177.6,177.66,177.48,177.49,5320.0,173.1396,173.1981,173.0226,173.0323,5320.0
2021-09-07 11:05:00,177.4,177.43,177.25,177.34,9178.0,172.9446,172.9738,172.7984,172.8861,9178.0
2021-09-07 11:10:00,177.38,177.5,177.33,177.33,4540.0,172.9251,173.0421,172.8764,172.8764,4540.0
2021-09-07 11:15:00,177.27,177.28,177.16,177.24,6709.0,172.8179,172.8276,172.7106,172.7886,6709.0
2021-09-07 11:20:00,177.29,177.47,177.29,177.3,4252.0,172.8374,173.0128,172.8374,172.8471,4252.0
2021-09-07 11:25:00,177.33,177.42,177.25,177.3,6392.0,172.8764,172.9641,172.7984,172.8471,6392.0
2021-09-07 11:30:00,177.32,177.54,177.31,177.37,4413.0,172.8666,173.0811,172.8569,172.9153,4413.0
2021-09-07 11:35:00,177.37,177.55,177.36,177.48,2680.0,172.9153,173.0908,172.9056,173.0226,2680.0
2021-09-07 11:40:00,177.47,177.55,177.46,177.55,2449.0,173.0128,173.0908,173.0031,173.0908,2449.0
2021-09-07 11:45:00,177.48,177.57,177.45,177.54,3635.0,173.0226,173.1103,172.9933,173.0811,3635.0
2021-09-07 11:50:00,177.52,177.77,177.48,177.68,4208.0,173.0616,173.3053,173.0226,173.2176,4208.0
2021-09-07 11:55:00,177.67,177.81,177.62,177.68,5498.0,173.2078,173.3443,173.1591,173.2176,5498.0
2021-09-07 12:00:00,177.75,177.83,177.63,177.8,5493.0,173.2858,173.3638,173.1688,173.3345,5493.0
2021-09-07 12:05:00,177.88,178.0,177.87,178.0,5137.0,173.4125,173.5295,173.4028,173.5295,5137.0
2021-09-07 12:10:00,177.98,178.0,177.87,178.0,2842.0,173.51,173.5295,173.4028,173.5295,2842.0
2021-09-07 12:15:00,178.02,178.04,177.94,178.02,3427.0,173.549,173.5685,173.471,173.549,3427.0
2021-09-07 12:20:00,178.02,178.09,177.95,177.96,3230.0,173.549,173.6173,173.4808,173.4905,3230.0
2021-09-07 12:25:00,177.98,178.04,177.94,178.02,3193.0,173.51,173.5685,173.471,173.549,3193.0
2021-09-07 12:30:00,178.03,178.08,178.01,178.04,3327.0,173.5588,173.6075,173.5393,173.5685,3327.0
2021-09-07 12:35:00,178.1,178.12,177.89,177.89,3888.0,173.627,173.6465,173.4223,173.4223,3888.0
2021-09-07 12:40:00,177.84,177.94,177.76,177.82,4550.0,173.3735,173.471,173.2956,173.354,4550.0
2021-09-07 12:45:00,177.81,177.96,177.81,177.9,7391.0,173.3443,173.4905,173.3443,173.432,7391.0
2021-09-07 12:50:00,177.87,177.97,177.87,177.95,4536.0,173.4028,173.5003,173.4028,173.4808,4536.0
2021-09-07 12:55:00,177.95,178.01,177.92,178.0,9546.0,173.4808,173.5393,173.4515,173.5295,9546.0
2021-09-07 13:00:00,177.99,178.11,177.87,177.87,15328.0,173.5198,173.6368,173.4028,173.4028,15328.0
2021-09-07 13:05:00,177.88,177.91,177.76,177.76,6631.0,173.4125,173.4418,173.2956,173.2956,6631.0
2021-09-07 13:10:00,177.75,177.84,177.59,177.63,7261.0,173.2858,173.3735,173.1298,173.1688,7261.0
2021-09-07 13:15:00,177.63,177.63,177.55,177.61,2963.0,173.1688,173.1688,173.0908,173.1493,2963.0
2021-09-07 13:20:00,177.59,177.61,177.55,177.58,4023.0,173.1298,173.1493,173.0908,173.1201,4023.0
2021-09-07 13:25:00,177.56,177.61,177.33,177.47,9003.0,173.1006,173.1493,172.8764,173.0128,9003.0
2021-09-07 13:30:00,177.47,177.58,177.43,177.47,5815.0,173.0128,173.1201,172.9738,173.0128,5815.0
2021-09-07 13:35:00,177.47,177.53,177.44,177.47,6839.0,173.0128,173.0713,172.9836,173.0128,6839.0
2021-09-07 13:40:00,177.45,177.45,177.29,177.29,7590.0,172.9933,172.9933,172.8374,172.8374,7590.0
2021-09-07 13:45:00,177.31,177.43,177.31,177.4,5152.0,172.8569,172.9738,172.8569,172.9446,5152.0
2021-09-07 13:50:00,177.4,177.58,177.39,177.57,6717.0,172.9446,173.1201,172.9348,173.1103,6717.0
2021-09-07 13:55:00,177.58,177.76,177.56,177.68,5629.0,173.1201,173.2956,173.1006,173.2176,5629.0
2021-09-07 14:00:00,177.65,177.85,177.6,177.79,6212.0,173.1883,173.3833,173.1396,173.3248,6212.0
2021-09-07 14:05:00,177.79,177.83,177.73,177.77,7651.0,173.3248,173.3638,173.2663,173.3053,7651.0
2021-09-07 14:10:00,177.77,177.91,177.77,177.77,7298.0,173.3053,173.4418,173.3053,173.3053,7298.0
2021-09-07 14:15:00,177.77,177.77,177.65,177.66,7536.0,173.3053,173.3053,173.1883,173.1981,7536.0
2021-09-07 14:20:00,177.65,177.65,177.5,177.52,7162.0,173.1883,173.1883,173.0421,173.0616,7162.0
2021-09-07 14:25:00,177.56,177.65,177.56,177.63,5214.0,173.1006,173.1883,173.1006,173.1688,5214.0
2021-09-07 14:30:00,177.63,177.66,177.57,177.65,8842.0,173.1688,173.1981,173.1103,173.1883,8842.0
2021-09-07 14:35:00,177.66,177.7,177.63,177.66,5059.0,173.1981,173.2371,173.1688,173.1981,5059.0
2021-09-07 14:40:00,177.66,177.66,177.53,177.54,5695.0,173.1981,173.1981,173.0713,173.0811,5695.0
2021-09-07 14:45:00,177.53,177.53,177.41,177.46,4073.0,173.0713,173.0713,172.9543,173.0031,4073.0
2021-09-07 14:50:00,177.43,177.57,177.28,177.57,18994.0,172.9738,173.1103,172.8276,173.1103,18994.0
2021-09-07 14:55:00,177.56,177.6,177.54,177.6,9983.0,173.1006,173.1396,173.0811,173.1396,9983.0
2021-09-07 15:00:00,177.6,177.72,177.6,177.72,12229.0,173.1396,173.2566,173.1396,173.2566,12229.0
2021-09-07 15:05:00,177.72,177.75,177.68,177.69,11014.0,173.2566,173.2858,173.2176,173.2273,11014.0
2021-09-07 15:10:00,177.7,177.85,177.7,177.8,10716.0,173.2371,173.3833,173.2371,173.3345,10716.0
2021-09-07 15:15:00,177.81,177.86,177.72,177.84,12900.0,173.3443,173.393,173.2566,173.3735,12900.0
2021-09-07 15:20:00,177.89,177.92,177.83,177.92,4195.0,173.4223,173.4515,173.3638,173.4515,4195.0
2021-09-07 15:25:00,177.92,177.92,177.82,177.85,5660.0,173.4515,173.4515,173.354,173.3833,5660.0
2021-09-07 15:30:00,177.82,178.03,177.82,178.01,5041.0,173.354,173.5588,173.354,173.5393,5041.0
2021-09-07 15:35:00,178.07,178.11,177.99,178.01,5186.0,173.5978,173.6368,173.5198,173.5393,5186.0
2021-09-07 15:40:00,177.99,178.01,177.77,177.77,12369.0,173.5198,173.5393,173.3053,173.3053,12369.0
2021-09-07 15:45:00,177.77,177.9,177.75,177.82,20221.0,173.3053,173.432,173.2858,173.354,20221.0
2021-09-07 15:50:00,177.69,177.85,177.69,177.79,38211.0,173.2273,173.3833,173.2273,173.3248,38211.0
2021-09-07 15:55:00,177.79,177.88,177.69,177.7,77875.0,173.3248,173.4125,173.2273,173.2371,77875.0
2021-09-08 09:30:00,177.42,177.42,176.76,176.77,17289.0,172.9641,172.9641,172.3207,172.3304,17289.0
2021-09-08 09:35:00,176.64,177.12,176.57,177.05,7103.0,172.2037,172.6716,172.1354,172.6034,7103.0
2021-09-08 09:40:00,177.16,177.16,176.74,177.13,15021.0,172.7106,172.7106,172.3012,172.6814,15021.0
2021-09-08 09:45:00,177.07,177.39,177.07,177.33,3339.0,172.6229,172.9348,172.6229,172.8764,3339.0
2021-09-08 09:50:00,177.19,177.36,177.19,177.19,6026.0,172.7399,172.9056,172.7399,172.7399,6026.0
2021-09-08 09:55:00,177.19,177.6,177.19,177.53,9174.0,172.7399,173.1396,172.7399,173.0713,9174.0
2021-09-08 10:00:00,177.59,177.87,177.53,177.83,10059.0,173.1298,173.4028,173.0713,173.3638,10059.0
2021-09-08 10:05:00,177.88,178.3,177.84,178.19,18861.0,173.4125,173.822,173.3735,173.7148,18861.0
2021-09-08 10:10:00,178.18,178.18,177.93,178.13,3828.0,173.705,173.705,173.4613,173.6563,3828.0
2021-09-08 10:15:00,178.18,178.19,177.88,177.92,5364.0,173.705,173.7148,173.4125,173.4515,5364.0
2021-09-08 10:20:00,177.98,178.07,177.8,178.04,6507.0,173.51,173.5978,173.3345,173.5685,6507.0
2021-09-08 10:25:00,178.01,178.11,177.75,177.76,4876.0,173.5393,173.6368,173.2858,173.2956,4876.0
2021-09-08 10:30:00,177.74,177.96,177.36,177.47,7126.0,173.2761,173.4905,172.9056,173.0128,7126.0
2021-09-08 10:35:00,177.51,177.72,177.46,177.67,4676.0,173.0518,173.2566,173.0031,173.2078,4676.0
2021-09-08 10:40:00,177.68,177.71,177.47,177.67,29324.0,173.2176,173.2468,173.0128,173.2078,29324.0
2021-09-08 10:45:00,177.66,177.86,177.62,177.86,6036.0,173.1981,173.393,173.1591,173.393,6036.0
2021-09-08 10:50:00,177.82,177.97,177.78,177.81,6337.0,173.354,173.5003,173.315,173.3443,6337.0
2021-09-08 10:55:00,177.89,178.16,177.79,178.14,11095.0,173.4223,173.6855,173.3248,173.666,11095.0
2021-09-08 11:00:00,178.21,178.6,178.18,178.56,4397.0,173.7342,174.1145,173.705,174.0755,4397.0
2021-09-08 11:05:00,178.57,178.57,177.9,178.13,6009.0,174.0852,174.0852,173.432,173.6563,6009.0
2021-09-08 11:10:00,178.08,178.2,178.08,178.19,2781.0,173.6075,173.7245,173.6075,173.7148,2781.0
2021-09-08 11:15:00,178.18,178.31,178.14,178.29,3019.0,173.705,173.8317,173.666,173.8122,3019.0
2021-09-08 11:20:00,178.28,178.5,178.25,178.42,4098.0,173.8025,174.017,173.7732,173.939,4098.0
2021-09-08 11:25:00,178.45,178.47,178.34,178.35,2607.0,173.9682,173.9877,173.861,173.8707,2607.0
2021-09-08 11:30:00,178.44,178.49,178.41,178.45,1623.0,173.9585,174.0072,173.9292,173.9682,1623.0
2021-09-08 11:35:00,178.41,178.58,178.38,178.38,4176.0,173.9292,174.095,173.9,173.9,4176.0
2021-09-08 11:40:00,178.35,178.42,178.23,178.25,3542.0,173.8707,173.939,173.7537,173.7732,3542.0
2021-09-08 11:45:00,178.25,178.3,178.2,178.21,9266.0,173.7732,173.822,173.7245,173.7342,9266.0
2021-09-08 11:50:00,178.21,178.26,178.18,178.2,2789.0,173.7342,173.783,173.705,173.7245,2789.0
2021-09-08 11:55:00,178.16,178.24,178.09,178.24,3657.0,173.6855,173.7635,173.6173,173.7635,3657.0
2021-09-08 12:00:00,178.16,178.34,178.16,178.22,10463.0,173.6855,173.861,173.6855,173.744,10463.0
2021-09-08 12:05:00,178.25,178.36,178.22,178.3,9960.0,173.7732,173.8805,173.744,173.822,9960.0
2021-09-08 12:10:00,178.31,178.35,178.24,178.29,4037.0,173.8317,173.8707,173.7635,173.8122,4037.0
2021-09-08 12:15:00,178.27,178.31,178.26,178.26,1421.0,173.7927,173.8317,173.783,173.783,1421.0
2021-09-08 12:20:00,178.25,178.42,178.23,178.42,6722.0,173.7732,173.939,173.7537,173.939,6722.0
2021-09-08 12:25:00,178.43,178.43,178.27,178.29,2682.0,173.9487,173.9487,173.7927,173.8122,2682.0
2021-09-08 12:30:00,178.21,178.34,178.18,178.31,7840.0,173.7342,173.861,173.705,173.8317,7840.0
2021-09-08 12:35:00,178.31,178.39,178.21,178.24,1915.0,173.8317,173.9097,173.7342,173.7635,1915.0
2021-09-08 12:40:00,178.21,178.24,178.2,178.23,2038.0,173.7342,173.7635,173.7245,173.7537,2038.0
2021-09-08 12:45:00,178.27,178.55,178.22,178.51,5151.0,173.7927,174.0657,173.744,174.0267,5151.0
2021-09-08 12:50:00,178.46,178.49,178.36,178.36,7032.0,173.978,174.0072,173.8805,173.8805,7032.0
2021-09-08 12:55:00,178.34,178.49,178.34,178.47,3006.0,173.861,174.0072,173.861,173.9877,3006.0
2021-09-08 13:00:00,178.46,178.57,178.38,178.55,9894.0,173.978,174.0852,173.9,174.0657,9894.0
2021-09-08 13:05:00,178.6,178.66,178.48,178.48,2723.0,174.1145,174.1729,173.9975,173.9975,2723.0
2021-09-08 13:10:00,178.47,178.51,178.44,178.47,1744.0,173.9877,174.0267,173.9585,173.9877,1744.0
2021-09-08 13:15:00,178.47,178.66,178.43,178.61,27279.0,173.9877,174.1729,173.9487,174.1242,27279.0
2021-09-08 13:20:00,178.64,178.75,178.46,178.56,17215.0,174.1535,174.2607,173.978,174.0755,17215.0
2021-09-08 13:25:00,178.59,178.72,178.57,178.72,10256.0,174.1047,174.2314,174.0852,174.2314,10256.0
2021-09-08 13:30:00,178.67,178.77,178.62,178.76,2225.0,174.1827,174.2802,174.134,174.2704,2225.0
2021-09-08 13:35:00,178.8,178.82,178.78,178.8,4490.0,174.3094,174.3289,174.2899,174.3094,4490.0
2021-09-08 13:40:00,178.81,178.97,178.81,178.95,10401.0,174.3192,174.4752,174.3192,174.4557,10401.0
2021-09-08 13:45:00,178.93,178.98,178.87,178.87,19685.0,174.4362,174.4849,174.3777,174.3777,19685.0
2021-09-08 13:50:00,178.89,178.92,178.62,178.62,12679.0,174.3972,174.4264,174.134,174.134,12679.0
2021-09-08 13:55:00,178.74,178.78,178.67,178.67,8426.0,174.2509,174.2899,174.1827,174.1827,8426.0
2021-09-08 14:00:00,178.71,179.0,178.71,178.82,5158.0,174.2217,174.5044,174.2217,174.3289,5158.0
2021-09-08 14:05:00,178.85,178.87,178.62,178.71,4497.0,174.3582,174.3777,174.134,174.2217,4497.0
2021-09-08 14:10:00,178.71,178.85,178.7,178.82,2427.0,174.2217,174.3582,174.2119,174.3289,2427.0
2021-09-08 14:15:00,178.84,178.87,178.7,178.71,3588.0,174.3484,174.3777,174.2119,174.2217,3588.0
2021-09-08 14:20:00,178.7,178.75,178.67,178.72,4898.0,174.2119,174.2607,174.1827,174.2314,4898.0
2021-09-08 14:25:00,178.72,178.83,178.72,178.79,7580.0,174.2314,174.3387,174.2314,174.2997,7580.0
2021-09-08 14:30:00,178.79,178.83,178.78,178.83,1935.0,174.2997,174.3387,174.2899,174.3387,1935.0
2021-09-08 14:35:00,178.84,178.84,178.64,178.65,5378.0,174.3484,174.3484,174.1535,174.1632,5378.0
2021-09-08 14:40:00,178.68,178.96,178.66,178.9,33598.0,174.1924,174.4654,174.1729,174.4069,33598.0
2021-09-08 14:45:00,178.83,178.91,178.81,178.91,5154.0,174.3387,174.4167,174.3192,174.4167,5154.0
2021-09-08 14:50:00,178.91,178.94,178.84,178.89,2745.0,174.4167,174.4459,174.3484,174.3972,2745.0
2021-09-08 14:55:00,178.92,178.97,178.78,178.81,9846.0,174.4264,174.4752,174.2899,174.3192,9846.0
2021-09-08 15:00:00,178.81,178.95,178.74,178.82,23108.0,174.3192,174.4557,174.2509,174.3289,23108.0
2021-09-08 15:05:00,178.83,178.95,178.8,178.95,4120.0,174.3387,174.4557,174.3094,174.4557,4120.0
2021-09-08 15:10:00,178.92,179.11,178.89,179.1,11059.0,174.4264,174.6116,174.3972,174.6019,11059.0
2021-09-08 15:15:00,179.06,179.18,179.06,179.06,8901.0,174.5629,174.6799,174.5629,174.5629,8901.0
2021-09-08 15:20:00,179.03,179.07,178.92,178.93,5794.0,174.5337,174.5727,174.4264,174.4362,5794.0
2021-09-08 15:25:00,178.96,178.98,178.83,178.91,11689.0,174.4654,174.4849,174.3387,174.4167,11689.0
2021-09-08 15:30:00,178.9,178.97,178.83,178.92,11044.0,174.4069,174.4752,174.3387,174.4264,11044.0
2021-09-08 15:35:00,178.92,178.94,178.62,178.63,20047.0,174.4264,174.4459,174.134,174.1437,20047.0
2021-09-08 15:40:00,178.64,178.81,178.58,178.8,9410.0,174.1535,174.3192,174.095,174.3094,9410.0
2021-09-08 15:45:00,178.77,178.98,178.73,178.84,38205.0,174.2802,174.4849,174.2412,174.3484,38205.0
2021-09-08 15:50:00,178.85,178.86,178.65,178.65,17959.0,174.3582,174.3679,174.1632,174.1632,17959.0
2021-09-08 15:55:00,178.67,178.8,178.66,178.75,53431.0,174.1827,174.3094,174.1729,174.2607,53431.0
2021-09-09 09:30:00,179.07,179.07,178.3,178.3,19276.0,174.5727,174.5727,173.822,173.822,19276.0
2021-09-09 09:35:00,178.39,179.34,178.39,179.19,6471.0,173.9097,174.8359,173.9097,174.6896,6471.0
2021-09-09 09:40:00,179.12,179.36,178.94,179.13,4627.0,174.6214,174.8554,174.4459,174.6311,4627.0
2021-09-09 09:45:00,179.32,179.32,178.98,179.02,5586.0,174.8164,174.8164,174.4849,174.5239,5586.0
2021-09-09 09:50:00,178.99,178.99,178.65,178.74,7077.0,174.4947,174.4947,174.1632,174.2509,7077.0
2021-09-09 09:55:00,178.72,178.74,178.28,178.28,5303.0,174.2314,174.2509,173.8025,173.8025,5303.0
2021-09-09 10:00:00,178.31,178.7,178.15,178.52,4572.0,173.8317,174.2119,173.6758,174.0365,4572.0
2021-09-09 10:05:00,178.47,178.76,178.36,178.53,6526.0,173.9877,174.2704,173.8805,174.0462,6526.0
2021-09-09 10:10:00,178.56,178.75,178.45,178.66,8543.0,174.0755,174.2607,173.9682,174.1729,8543.0
2021-09-09 10:15:00,178.71,178.81,178.45,178.55,8153.0,174.2217,174.3192,173.9682,174.0657,8153.0
2021-09-09 10:20:00,178.5,179.02,178.47,178.89,10379.0,174.017,174.5239,173.9877,174.3972,10379.0
2021-09-09 10:25:00,178.97,179.09,178.86,178.96,7362.0,174.4752,174.5921,174.3679,174.4654,7362.0
2021-09-09 10:30:00,178.98,179.07,178.92,178.92,6300.0,174.4849,174.5727,174.4264,174.4264,6300.0
2021-09-09 10:35:00,178.93,179.01,178.75,178.98,8877.0,174.4362,174.5142,174.2607,174.4849,8877.0
2021-09-09 10:40:00,178.96,179.08,178.68,178.72,8892.0,174.4654,174.5824,174.1924,174.2314,8892.0
2021-09-09 10:45:00,178.78,178.81,178.64,178.8,5730.0,174.2899,174.3192,174.1535,174.3094,5730.0
2021-09-09 10:50:00,178.84,178.94,178.79,178.83,11636.0,174.3484,174.4459,174.2997,174.3387,11636.0
2021-09-09 10:55:00,178.86,178.91,178.7,178.73,6643.0,174.3679,174.4167,174.2119,174.2412,6643.0
2021-09-09 11:00:00,178.71,178.75,178.41,178.5,7988.0,174.2217,174.2607,173.9292,174.017,7988.0
2021-09-09 11:05:00,178.53,178.54,178.33,178.39,7923.0,174.0462,174.056,173.8512,173.9097,7923.0
2021-09-09 11:10:00,178.39,178.48,178.29,178.29,5903.0,173.9097,173.9975,173.8122,173.8122,5903.0
2021-09-09 11:15:00,178.29,178.42,178.22,178.4,5167.0,173.8122,173.939,173.744,173.9195,5167.0
2021-09-09 11:20:00,178.39,178.57,178.37,178.52,2550.0,173.9097,174.0852,173.8902,174.0365,2550.0
2021-09-09 11:25:00,178.44,178.44,178.25,178.27,12127.0,173.9585,173.9585,173.7732,173.7927,12127.0
2021-09-09 11:30:00,178.25,178.28,178.16,178.16,1938.0,173.7732,173.8025,173.6855,173.6855,1938.0
2021-09-09 11:35:00,178.13,178.31,178.13,178.16,3661.0,173.6563,173.8317,173.6563,173.6855,3661.0
2021-09-09 11:40:00,178.11,178.17,177.96,177.97,9065.0,173.6368,173.6953,173.4905,173.5003,9065.0
2021-09-09 11:45:00,177.97,178.0,177.94,177.96,2310.0,173.5003,173.5295,173.471,173.4905,2310.0
2021-09-09 11:50:00,178.0,178.02,177.89,178.02,5122.0,173.5295,173.549,173.4223,173.549,5122.0
2021-09-09 11:55:00,177.99,178.12,177.99,178.07,2381.0,173.5198,173.6465,173.5198,173.5978,2381.0
2021-09-09 12:00:00,178.03,178.08,177.92,177.92,5397.0,173.5588,173.6075,173.4515,173.4515,5397.0
2021-09-09 12:05:00,177.94,178.02,177.91,177.98,2970.0,173.471,173.549,173.4418,173.51,2970.0
2021-09-09 12:10:00,178.02,178.19,177.94,178.11,3640.0,173.549,173.7148,173.471,173.6368,3640.0
2021-09-09 12:15:00,178.05,178.05,177.9,177.93,2903.0,173.5783,173.5783,173.432,173.4613,2903.0
2021-09-09 12:20:00,177.98,178.01,177.84,177.9,3410.0,173.51,173.5393,173.3735,173.432,3410.0
2021-09-09 12:25:00,177.89,177.89,177.72,177.72,7810.0,173.4223,173.4223,173.2566,173.2566,7810.0
2021-09-09 12:30:00,177.72,177.79,177.68,177.79,1901.0,173.2566,173.3248,173.2176,173.3248,1901.0
2021-09-09 12:35:00,177.76,177.76,177.66,177.71,2898.0,173.2956,173.2956,173.1981,173.2468,2898.0
2021-09-09 12:40:00,177.68,177.68,177.5,177.61,3730.0,173.2176,173.2176,173.0421,173.1493,3730.0
2021-09-09 12:45:00,177.58,177.67,177.5,177.63,4487.0,173.1201,173.2078,173.0421,173.1688,4487.0
2021-09-09 12:50:00,177.68,177.68,177.44,177.5,5333.0,173.2176,173.2176,172.9836,173.0421,5333.0
2021-09-09 12:55:00,177.5,177.51,177.25,177.25,4399.0,173.0421,173.0518,172.7984,172.7984,4399.0
2021-09-09 13:00:00,177.26,177.36,177.26,177.28,3103.0,172.8081,172.9056,172.8081,172.8276,3103.0
2021-09-09 13:05:00,177.23,177.35,177.23,177.35,5237.0,172.7789,172.8958,172.7789,172.8958,5237.0
2021-09-09 13:10:00,177.28,177.51,177.26,177.51,4547.0,172.8276,173.0518,172.8081,173.0518,4547.0
2021-09-09 13:15:00,177.49,177.6,177.43,177.43,5175.0,173.0323,173.1396,172.9738,172.9738,5175.0
2021-09-09 13:20:00,177.36,177.36,177.03,177.17,4920.0,172.9056,172.9056,172.5839,172.7204,4920.0
2021-09-09 13:25:00,177.27,177.36,177.24,177.32,2405.0,172.8179,172.9056,172.7886,172.8666,2405.0
2021-09-09 13:30:00,177.25,177.27,177.06,177.11,4706.0,172.7984,172.8179,172.6131,172.6619,4706.0
2021-09-09 13:35:00,177.12,177.14,177.02,177.06,2370.0,172.6716,172.6911,172.5741,172.6131,2370.0
2021-09-09 13:40:00,177.06,177.19,177.02,177.13,2748.0,172.6131,172.7399,172.5741,172.6814,2748.0
2021-09-09 13:45:00,177.09,177.24,177.05,177.24,3081.0,172.6424,172.7886,172.6034,172.7886,3081.0
2021-09-09 13:50:00,177.25,177.3,177.19,177.26,4222.0,172.7984,172.8471,172.7399,172.8081,4222.0
2021-09-09 13:55:00,177.26,177.45,177.22,177.45,6172.0,172.8081,172.9933,172.7691,172.9933,6172.0
2021-09-09 14:00:00,177.38,177.55,177.32,177.35,10958.0,172.9251,173.0908,172.8666,172.8958,10958.0
2021-09-09 14:05:00,177.38,177.78,177.37,177.71,3724.0,172.9251,173.315,172.9153,173.2468,3724.0
2021-09-09 14:10:00,177.72,177.85,177.72,177.85,3356.0,173.2566,173.3833,173.2566,173.3833,3356.0
2021-09-09 14:15:00,177.84,177.84,177.7,177.7,2353.0,173.3735,173.3735,173.2371,173.2371,2353.0
2021-09-09 14:20:00,177.7,177.8,177.68,177.76,2867.0,173.2371,173.3345,173.2176,173.2956,2867.0
2021-09-09 14:25:00,177.8,177.94,177.79,177.89,6142.0,173.3345,173.471,173.3248,173.4223,6142.0
2021-09-09 14:30:00,177.84,177.84,177.73,177.79,1901.0,173.3735,173.3735,173.2663,173.3248,1901.0
2021-09-09 14:35:00,177.75,177.88,177.73,177.86,4365.0,173.2858,173.4125,173.2663,173.393,4365.0
2021-09-09 14:40:00,177.83,177.86,177.75,177.86,2532.0,173.3638,173.393,173.2858,173.393,2532.0
2021-09-09 14:45:00,177.88,178.1,177.87,178.09,5852.0,173.4125,173.627,173.4028,173.6173,5852.0
2021-09-09 14:50:00,178.1,178.25,178.1,178.14,5370.0,173.627,173.7732,173.627,173.666,5370.0
2021-09-09 14:55:00,178.14,178.25,178.1,178.24,14057.0,173.666,173.7732,173.627,173.7635,14057.0
2021-09-09 15:00:00,178.24,178.27,178.12,178.13,4330.0,173.7635,173.7927,173.6465,173.6563,4330.0
2021-09-09 15:05:00,178.15,178.18,177.98,177.98,5441.0,173.6758,173.705,173.51,173.51,5441.0
2021-09-09 15:10:00,178.02,178.12,177.95,177.98,4293.0,173.549,173.6465,173.4808,173.51,4293.0
2021-09-09 15:15:00,177.99,178.02,177.91,177.95,8521.0,173.5198,173.549,173.4418,173.4808,8521.0
2021-09-09 15:20:00,177.96,178.07,177.93,178.06,7067.0,173.4905,173.5978,173.4613,173.588,7067.0
2021-09-09 15:25:00,178.08,178.14,178.04,178.09,8781.0,173.6075,173.666,173.5685,173.6173,8781.0
2021-09-09 15:30:00,178.05,178.15,177.96,177.97,17714.0,173.5783,173.6758,173.4905,173.5003,17714.0
2021-09-09 15:35:00,177.93,177.93,177.7,177.73,10620.0,173.4613,173.4613,173.2371,173.2663,10620.0
2021-09-09 15:40:00,177.72,177.87,177.66,177.76,8848.0,173.2566,173.4028,173.1981,173.2956,8848.0
2021-09-09 15:45:00,177.72,177.74,177.41,177.46,16358.0,173.2566,173.2761,172.9543,173.0031,16358.0
2021-09-09 15:50:00,177.41,177.55,177.32,177.4,22793.0,172.9543,173.0908,172.8666,172.9446,22793.0
2021-09-09 15:55:00,177.4,177.53,177.15,177.28,68254.0,172.9446,173.0713,172.7009,172.8276,68254.0
2021-09-10 09:30:00,177.72,177.93,177.67,177.68,27321.0,173.2566,173.4613,173.2078,173.2176,27321.0
2021-09-10 09:35:00,177.68,177.86,177.41,177.75,5094.0,173.2176,173.393,172.9543,173.2858,5094.0
2021-09-10 09:40:00,177.73,177.79,177.35,177.52,7580.0,173.2663,173.3248,172.8958,173.0616,7580.0
2021-09-10 09:45:00,177.4,177.88,177.38,177.83,30520.0,172.9446,173.4125,172.9251,173.3638,30520.0
2021-09-10 09:50:00,177.77,178.25,177.64,178.25,33176.0,173.3053,173.7732,173.1786,173.7732,33176.0
2021-09-10 09:55:00,178.24,178.69,178.22,178.68,26087.0,173.7635,174.2022,173.744,174.1924,26087.0
2021-09-10 10:00:00,178.49,178.81,178.47,178.77,11013.0,174.0072,174.3192,173.9877,174.2802,11013.0
2021-09-10 10:05:00,178.75,178.81,178.69,178.81,7125.0,174.2607,174.3192,174.2022,174.3192,7125.0
2021-09-10 10:10:00,178.81,178.83,178.59,178.72,33192.0,174.3192,174.3387,174.1047,174.2314,33192.0
2021-09-10 10:15:00,178.71,178.98,178.63,178.89,7283.0,174.2217,174.4849,174.1437,174.3972,7283.0
2021-09-10 10:20:00,178.87,179.02,178.74,178.79,5641.0,174.3777,174.5239,174.2509,174.2997,5641.0
2021-09-10 10:25:00,178.84,179.06,178.76,178.81,11974.0,174.3484,174.5629,174.2704,174.3192,11974.0
2021-09-10 10:30:00,178.76,178.76,178.16,178.17,3515.0,174.2704,174.2704,173.6855,173.6953,3515.0
2021-09-10 10:35:00,178.27,178.39,177.78,177.78,3344.0,173.7927,173.9097,173.315,173.315,3344.0
2021-09-10 10:40:00,177.78,177.93,177.78,177.78,3058.0,173.315,173.4613,173.315,173.315,3058.0
2021-09-10 10:45:00,177.78,178.01,177.67,178.01,5652.0,173.315,173.5393,173.2078,173.5393,5652.0
2021-09-10 10:50:00,177.85,177.99,177.77,177.79,3936.0,173.3833,173.5198,173.3053,173.3248,3936.0
2021-09-10 10:55:00,177.69,177.88,177.57,177.58,4371.0,173.2273,173.4125,173.1103,173.1201,4371.0
2021-09-10 11:00:00,177.67,177.69,177.55,177.61,5918.0,173.2078,173.2273,173.0908,173.1493,5918.0
2021-09-10 11:05:00,177.59,177.74,177.54,177.7,7300.0,173.1298,173.2761,173.0811,173.2371,7300.0
2021-09-10 11:10:00,177.73,177.97,177.71,177.93,4807.0,173.2663,173.5003,173.2468,173.4613,4807.0
2021-09-10 11:15:00,177.91,178.12,177.71,177.71,6031.0,173.4418,173.6465,173.2468,173.2468,6031.0
2021-09-10 11:20:00,177.8,177.87,177.72,177.77,3420.0,173.3345,173.4028,173.2566,173.3053,3420.0
2021-09-10 11:25:00,177.74,177.88,177.72,177.75,2861.0,173.2761,173.4125,173.2566,173.2858,2861.0
2021-09-10 11:30:00,177.74,178.03,177.73,178.03,5008.0,173.2761,173.5588,173.2663,173.5588,5008.0
2021-09-10 11:35:00,178.05,178.44,178.04,178.22,30227.0,173.5783,173.9585,173.5685,173.744,30227.0
2021-09-10 11:40:00,178.25,178.4,178.19,178.38,4509.0,173.7732,173.9195,173.7148,173.9,4509.0
2021-09-10 11:45:00,178.44,178.62,178.38,178.42,4394.0,173.9585,174.134,173.9,173.939,4394.0
2021-09-10 11:50:00,178.5,178.6,178.44,178.56,2650.0,174.017,174.1145,173.9585,174.0755,2650.0
2021-09-10 11:55:00,178.63,178.66,178.55,178.59,2736.0,174.1437,174.1729,174.0657,174.1047,2736.0
2021-09-10 12:00:00,178.59,178.72,178.52,178.66,2619.0,174.1047,174.2314,174.0365,174.1729,2619.0
2021-09-10 12:05:00,178.76,178.85,178.71,178.81,2019.0,174.2704,174.3582,174.2217,174.3192,2019.0
2021-09-10 12:10:00,178.83,178.84,178.74,178.77,3518.0,174.3387,174.3484,174.2509,174.2802,3518.0
2021-09-10 12:15:00,178.79,178.83,178.69,178.69,4400.0,174.2997,174.3387,174.2022,174.2022,4400.0
2021-09-10 12:20:00,178.72,178.94,178.69,178.94,5126.0,174.2314,174.4459,174.2022,174.4459,5126.0
2021-09-10 12:25:00,178.94,178.98,178.93,178.96,2402.0,174.4459,174.4849,174.4362,174.4654,2402.0
2021-09-10 12:30:00,178.87,179.05,178.85,179.05,1466.0,174.3777,174.5532,174.3582,174.5532,1466.0
2021-09-10 12:35:00,179.1,179.22,179.06,179.22,2185.0,174.6019,174.7189,174.5629,174.7189,2185.0
2021-09-10 12:40:00,179.16,179.18,179.13,179.18,1154.0,174.6604,174.6799,174.6311,174.6799,1154.0
2021-09-10 12:45:00,179.26,179.31,179.15,179.23,5711.0,174.7579,174.8066,174.6506,174.7286,5711.0
2021-09-10 12:50:00,179.17,179.17,178.96,178.96,3348.0,174.6701,174.6701,174.4654,174.4654,3348.0
2021-09-10 12:55:00,178.95,179.02,178.92,178.98,3631.0,174.4557,174.5239,174.4264,174.4849,3631.0
2021-09-10 13:00:00,179.0,179.01,178.85,178.89,2338.0,174.5044,174.5142,174.3582,174.3972,2338.0
2021-09-10 13:05:00,178.88,178.93,178.78,178.81,2736.0,174.3874,174.4362,174.2899,174.3192,2736.0
2021-09-10 13:10:00,178.77,178.86,178.65,178.86,3602.0,174.2802,174.3679,174.1632,174.3679,3602.0
2021-09-10 13:15:00,178.82,178.82,178.7,178.76,2651.0,174.3289,174.3289,174.2119,174.2704,2651.0
2021-09-10 13:20:00,178.73,178.74,178.53,178.59,3603.0,174.2412,174.2509,174.0462,174.1047,3603.0
2021-09-10 13:25:00,178.58,178.58,178.48,178.51,1999.0,174.095,174.095,173.9975,174.0267,1999.0
2021-09-10 13:30:00,178.5,178.65,178.48,178.61,2234.0,174.017,174.1632,173.9975,174.1242,2234.0
2021-09-10 13:35:00,178.67,178.72,178.64,178.68,2379.0,174.1827,174.2314,174.1535,174.1924,2379.0
2021-09-10 13:40:00,178.68,178.68,178.47,178.5,2598.0,174.1924,174.1924,173.9877,174.017,2598.0
2021-09-10 13:45:00,178.5,178.53,178.47,178.49,5881.0,174.017,174.0462,173.9877,174.0072,5881.0
2021-09-10 13:50:00,178.48,178.54,178.24,178.24,26879.0,173.9975,174.056,173.7635,173.7635,26879.0
2021-09-10 13:55:00,178.18,178.21,177.99,178.16,13505.0,173.705,173.7342,173.5198,173.6855,13505.0
2021-09-10 14:00:00,178.2,178.2,178.1,178.1,1102.0,173.7245,173.7245,173.627,173.627,1102.0
2021-09-10 14:05:00,178.12,178.35,178.12,178.28,3992.0,173.6465,173.8707,173.6465,173.8025,3992.0
2021-09-10 14:10:00,178.27,178.31,178.23,178.29,2496.0,173.7927,173.8317,173.7537,173.8122,2496.0
2021-09-10 14:15:00,178.25,178.29,178.1,178.1,1201.0,173.7732,173.8122,173.627,173.627,1201.0
2021-09-10 14:20:00,178.08,178.15,178.04,178.12,2753.0,173.6075,173.6758,173.5685,173.6465,2753.0
2021-09-10 14:25:00,178.18,178.18,178.05,178.05,1800.0,173.705,173.705,173.5783,173.5783,1800.0
2021-09-10 14:30:00,178.09,178.11,177.99,178.06,4164.0,173.6173,173.6368,173.5198,173.588,4164.0
2021-09-10 14:35:00,178.1,178.13,178.06,178.09,1402.0,173.627,173.6563,173.588,173.6173,1402.0
2021-09-10 14:40:00,178.1,178.11,178.05,178.05,5245.0,173.627,173.6368,173.5783,173.5783,5245.0
2021-09-10 14:45:00,178.02,178.04,177.86,178.03,3766.0,173.549,173.5685,173.393,173.5588,3766.0
2021-09-10 14:50:00,178.03,178.13,177.97,177.98,2783.0,173.5588,173.6563,173.5003,173.51,2783.0
2021-09-10 14:55:00,178.0,178.07,177.94,177.94,3093.0,173.5295,173.5978,173.471,173.471,3093.0
2021-09-10 15:00:00,177.98,178.07,177.97,178.02,4722.0,173.51,173.5978,173.5003,173.549,4722.0
2021-09-10 15:05:00,178.03,178.08,177.96,178.01,4092.0,173.5588,173.6075,173.4905,173.5393,4092.0
2021-09-10 15:10:00,177.98,178.03,177.87,177.95,6760.0,173.51,173.5588,173.4028,173.4808,6760.0
2021-09-10 15:15:00,177.9,178.06,177.88,177.95,5417.0,173.432,173.588,173.4125,173.4808,5417.0
2021-09-10 15:20:00,177.97,177.97,177.8,177.82,8783.0,173.5003,173.5003,173.3345,173.354,8783.0
2021-09-10 15:25:00,177.79,177.85,177.68,177.71,8663.0,173.3248,173.3833,173.2176,173.2468,8663.0
2021-09-10 15:30:00,177.71,177.8,177.63,177.76,6685.0,173.2468,173.3345,173.1688,173.2956,6685.0
2021-09-10 15:35:00,177.75,177.77,177.56,177.56,7859.0,173.2858,173.3053,173.1006,173.1006,7859.0
2021-09-10 15:40:00,177.54,177.65,177.49,177.58,15412.0,173.0811,173.1883,173.0323,173.1201,15412.0
2021-09-10 15:45:00,177.57,177.59,177.42,177.44,15106.0,173.1103,173.1298,172.9641,172.9836,15106.0
2021-09-10 15:50:00,177.4,177.44,177.29,177.35,18988.0,172.9446,172.9836,172.8374,172.8958,18988.0
2021-09-10 15:55:00,177.35,177.39,177.17,177.24,67766.0,172.8958,172.9348,172.7204,172.7886,67766.0
2021-09-13 09:30:00,177.66,178.0,176.81,176.87,15171.0,173.1981,173.5295,172.3694,172.4279,15171.0
2021-09-13 09:35:00,176.85,176.98,175.54,175.54,23371.0,172.4084,172.5351,171.1313,171.1313,23371.0
2021-09-13 09:40:00,175.79,175.82,174.51,175.15,21487.0,171.375,171.4043,170.1272,170.7511,21487.0
2021-09-13 09:45:00,175.09,175.09,174.2,174.35,17813.0,170.6926,170.6926,169.825,169.9712,17813.0
2021-09-13 09:50:00,174.3,174.39,173.4,173.88,26570.0,169.9224,170.0102,169.0451,169.513,26570.0
2021-09-13 09:55:00,173.92,173.92,173.23,173.83,16140.0,169.552,169.552,168.8793,169.4643,16140.0
2021-09-13 10:00:00,173.75,173.94,172.61,173.36,46631.0,169.3863,169.5715,168.2749,169.0061,46631.0
2021-09-13 10:05:00,173.34,173.66,172.86,173.66,16136.0,168.9866,169.2985,168.5186,169.2985,16136.0
2021-09-13 10:10:00,173.75,173.79,173.32,173.49,9037.0,169.3863,169.4253,168.9671,169.1328,9037.0
2021-09-13 10:15:00,173.49,173.49,172.87,172.88,18263.0,169.1328,169.1328,168.5284,168.5381,18263.0
2021-09-13 10:20:00,172.95,173.04,171.96,171.97,23722.0,168.6064,168.6941,167.6412,167.651,23722.0
2021-09-13 10:25:00,172.06,172.47,172.02,172.4,15259.0,167.7387,168.1384,167.6997,168.0702,15259.0
2021-09-13 10:30:00,172.44,172.47,172.01,172.33,24321.0,168.1092,168.1384,167.69,168.0019,24321.0
2021-09-13 10:35:00,172.22,172.24,171.92,172.03,12813.0,167.8947,167.9142,167.6022,167.7095,12813.0
2021-09-13 10:40:00,171.99,172.18,171.61,171.68,12155.0,167.6705,167.8557,167.3,167.3683,12155.0
2021-09-13 10:45:00,171.63,172.43,171.46,172.38,17606.0,167.3195,168.0994,167.1538,168.0507,17606.0
2021-09-13 10:50:00,172.46,172.65,171.98,171.98,9546.0,168.1287,168.3139,167.6607,167.6607,9546.0
2021-09-13 10:55:00,171.95,172.02,171.72,172.02,12217.0,167.6315,167.6997,167.4072,167.6997,12217.0
2021-09-13 11:00:00,171.96,172.17,171.75,172.13,66626.0,167.6412,167.8459,167.4365,167.8069,66626.0
2021-09-13 11:05:00,172.16,172.19,171.86,171.91,19249.0,167.8362,167.8654,167.5437,167.5925,19249.0
2021-09-13 11:10:00,171.88,172.03,171.76,171.77,14345.0,167.5632,167.7095,167.4462,167.456,14345.0
2021-09-13 11:15:00,171.75,171.76,171.39,171.61,19112.0,167.4365,167.4462,167.0855,167.3,19112.0
2021-09-13 11:20:00,171.58,171.63,170.95,171.14,15498.0,167.2708,167.3195,166.6566,166.8418,15498.0
2021-09-13 11:25:00,171.17,171.25,170.8,171.17,14511.0,166.8711,166.9491,166.5104,166.8711,14511.0
2021-09-13 11:30:00,171.19,171.19,170.75,170.87,15031.0,166.8906,166.8906,166.4616,166.5786,15031.0
2021-09-13 11:35:00,170.82,170.86,170.22,170.42,18316.0,166.5298,166.5688,165.9449,166.1399,18316.0
2021-09-13 11:40:00,170.5,170.75,170.35,170.64,25458.0,166.2179,166.4616,166.0717,166.3544,25458.0
2021-09-13 11:45:00,170.64,170.72,170.4,170.4,24223.0,166.3544,166.4324,166.1204,166.1204,24223.0
2021-09-13 11:50:00,170.32,170.73,170.32,170.72,10341.0,166.0424,166.4421,166.0424,166.4324,10341.0
2021-09-13 11:55:00,170.76,171.02,170.65,170.76,47603.0,166.4714,166.7248,166.3641,166.4714,47603.0
2021-09-13 12:00:00,170.8,170.92,170.4,170.4,33521.0,166.5104,166.6273,166.1204,166.1204,33521.0
2021-09-13 12:05:00,170.43,170.7,170.39,170.67,9312.0,166.1496,166.4129,166.1106,166.3836,9312.0
2021-09-13 12:10:00,170.71,171.01,170.64,171.01,7260.0,166.4226,166.7151,166.3544,166.7151,7260.0
2021-09-13 12:15:00,171.0,171.45,170.96,171.28,11363.0,166.7053,167.144,166.6663,166.9783,11363.0
2021-09-13 12:20:00,171.36,171.73,171.32,171.73,7580.0,167.0563,167.417,167.0173,167.417,7580.0
2021-09-13 12:25:00,171.66,171.67,171.43,171.43,16225.0,167.3488,167.3585,167.1245,167.1245,16225.0
2021-09-13 12:30:00,171.42,171.69,171.37,171.65,11454.0,167.1148,167.378,167.066,167.339,11454.0
2021-09-13 12:35:00,171.68,171.84,171.64,171.72,7312.0,167.3683,167.5242,167.3293,167.4072,7312.0
2021-09-13 12:40:00,171.69,172.07,171.65,172.07,5696.0,167.378,167.7485,167.339,167.7485,5696.0
2021-09-13 12:45:00,172.03,172.32,171.97,172.27,3901.0,167.7095,167.9922,167.651,167.9434,3901.0
2021-09-13 12:50:00,172.23,172.46,172.22,172.29,4114.0,167.9044,168.1287,167.8947,167.9629,4114.0
2021-09-13 12:55:00,172.28,172.44,172.28,172.4,2610.0,167.9532,168.1092,167.9532,168.0702,2610.0
2021-09-13 13:00:00,172.44,172.61,172.44,172.47,7729.0,168.1092,168.2749,168.1092,168.1384,7729.0
2021-09-13 13:05:00,172.47,172.76,172.47,172.74,3957.0,168.1384,168.4211,168.1384,168.4016,3957.0
2021-09-13 13:10:00,172.71,172.84,172.62,172.78,3736.0,168.3724,168.4991,168.2846,168.4406,3736.0
2021-09-13 13:15:00,172.76,172.8,172.64,172.69,6784.0,168.4211,168.4601,168.3041,168.3529,6784.0
2021-09-13 13:20:00,172.69,172.7,172.55,172.61,4086.0,168.3529,168.3626,168.2164,168.2749,4086.0
2021-09-13 13:25:00,172.64,172.8,172.54,172.61,4815.0,168.3041,168.4601,168.2067,168.2749,4815.0
2021-09-13 13:30:00,172.58,172.66,172.41,172.41,3628.0,168.2456,168.3236,168.0799,168.0799,3628.0
2021-09-13 13:35:00,172.43,172.59,172.43,172.5,3936.0,168.0994,168.2554,168.0994,168.1677,3936.0
2021-09-13 13:40:00,172.52,172.56,172.43,172.5,3028.0,168.1872,168.2261,168.0994,168.1677,3028.0
2021-09-13 13:45:00,172.52,172.76,172.44,172.76,4283.0,168.1872,168.4211,168.1092,168.4211,4283.0
2021-09-13 13:50:00,172.67,172.88,172.6,172.76,3506.0,168.3334,168.5381,168.2651,168.4211,3506.0
2021-09-13 13:55:00,172.71,172.82,172.68,172.68,2334.0,168.3724,168.4796,168.3431,168.3431,2334.0
2021-09-13 14:00:00,172.76,172.89,172.72,172.81,3324.0,168.4211,168.5479,168.3821,168.4699,3324.0
2021-09-13 14:05:00,172.76,172.81,172.65,172.66,2799.0,168.4211,168.4699,168.3139,168.3236,2799.0
2021-09-13 14:10:00,172.66,172.68,172.39,172.42,5034.0,168.3236,168.3431,168.0604,168.0897,5034.0
2021-09-13 14:15:00,172.4,172.4,171.85,171.92,74509.0,168.0702,168.0702,167.534,167.6022,74509.0
2021-09-13 14:20:00,171.86,171.86,171.18,171.18,51194.0,167.5437,167.5437,166.8808,166.8808,51194.0
2021-09-13 14:25:00,171.18,171.51,170.8,170.84,18464.0,166.8808,167.2025,166.5104,166.5493,18464.0
2021-09-13 14:30:00,170.82,171.17,170.67,170.77,47109.0,166.5298,166.8711,166.3836,166.4811,47109.0
2021-09-13 14:35:00,170.8,170.83,170.34,170.43,36581.0,166.5104,166.5396,166.0619,166.1496,36581.0
2021-09-13 14:40:00,170.46,170.91,170.45,170.78,13106.0,166.1789,166.6176,166.1691,166.4909,13106.0
2021-09-13 14:45:00,170.72,171.1,170.53,170.96,15845.0,166.4324,166.8028,166.2471,166.6663,15845.0
2021-09-13 14:50:00,170.89,170.95,170.63,170.77,23188.0,166.5981,166.6566,166.3446,166.4811,23188.0
2021-09-13 14:55:00,170.76,171.06,170.73,170.9,18082.0,166.4714,166.7638,166.4421,166.6078,18082.0
2021-09-13 15:00:00,170.87,171.02,170.81,170.97,13670.0,166.5786,166.7248,166.5201,166.6761,13670.0
2021-09-13 15:05:00,170.99,171.21,170.93,171.08,30705.0,166.6956,166.9101,166.6371,166.7833,30705.0
2021-09-13 15:10:00,171.09,171.56,171.08,171.35,17936.0,166.7931,167.2513,166.7833,167.0465,17936.0
2021-09-13 15:15:00,171.34,171.59,171.29,171.53,14358.0,167.0368,167.2805,166.988,167.222,14358.0
2021-09-13 15:20:00,171.53,171.64,171.51,171.53,14050.0,167.222,167.3293,167.2025,167.222,14050.0
2021-09-13 15:25:00,171.57,171.73,171.5,171.66,15172.0,167.261,167.417,167.1928,167.3488,15172.0
2021-09-13 15:30:00,171.64,171.68,171.48,171.61,22618.0,167.3293,167.3683,167.1733,167.3,22618.0
2021-09-13 15:35:00,171.61,171.61,171.43,171.48,23432.0,167.3,167.3,167.1245,167.1733,23432.0
2021-09-13 15:40:00,171.45,171.48,171.25,171.33,25571.0,167.144,167.1733,166.9491,167.027,25571.0
2021-09-13 15:45:00,171.37,171.64,171.36,171.59,25111.0,167.066,167.3293,167.0563,167.2805,25111.0
2021-09-13 15:50:00,171.69,171.84,171.62,171.75,46396.0,167.378,167.5242,167.3098,167.4365,46396.0
2021-09-13 15:55:00,171.77,172.15,171.71,172.07,92654.0,167.456,167.8264,167.3975,167.7485,92654.0
2021-09-14 09:30:00,172.55,173.37,172.5,173.12,31121.0,168.2164,169.0158,168.1677,168.7721,31121.0
2021-09-14 09:35:00,173.15,173.56,173.1,173.2,9688.0,168.8013,169.201,168.7526,168.8501,9688.0
2021-09-14 09:40:00,173.22,173.77,172.99,173.59,8747.0,168.8696,169.4058,168.6454,169.2303,8747.0
2021-09-14 09:45:00,173.45,173.48,172.27,172.27,13167.0,169.0938,169.123,167.9434,167.9434,13167.0
2021-09-14 09:50:00,172.27,172.39,171.76,172.39,15436.0,167.9434,168.0604,167.4462,168.0604,15436.0
2021-09-14 09:55:00,172.42,173.01,172.42,172.96,15006.0,168.0897,168.6648,168.0897,168.6161,15006.0
2021-09-14 10:00:00,172.95,173.21,172.62,173.14,12639.0,168.6064,168.8598,168.2846,168.7916,12639.0
2021-09-14 10:05:00,173.13,173.65,173.05,173.64,7750.0,168.7818,169.2888,168.7038,169.279,7750.0
2021-09-14 10:10:00,173.56,173.62,173.11,173.12,7852.0,169.201,169.2595,168.7623,168.7721,7852.0
2021-09-14 10:15:00,173.02,173.04,172.57,172.84,7328.0,168.6746,168.6941,168.2359,168.4991,7328.0
2021-09-14 10:20:00,172.91,172.93,172.77,172.86,10968.0,168.5674,168.5869,168.4309,168.5186,10968.0
2021-09-14 10:25:00,172.88,173.27,172.49,173.2,15666.0,168.5381,168.9183,168.1579,168.8501,15666.0
2021-09-14 10:30:00,173.2,173.56,173.1,173.33,13602.0,168.8501,169.201,168.7526,168.9768,13602.0
2021-09-14 10:35:00,173.32,173.38,173.04,173.04,12391.0,168.9671,169.0256,168.6941,168.6941,12391.0
2021-09-14 10:40:00,173.13,173.34,173.08,173.18,4895.0,168.7818,168.9866,168.7331,168.8306,4895.0
2021-09-14 10:45:00,173.09,173.25,172.8,172.8,13527.0,168.7428,168.8988,168.4601,168.4601,13527.0
2021-09-14 10:50:00,172.9,173.03,172.77,172.99,2497.0,168.5576,168.6843,168.4309,168.6454,2497.0
2021-09-14 10:55:00,173.02,173.46,172.98,173.45,4762.0,168.6746,169.1035,168.6356,169.0938,4762.0
2021-09-14 11:00:00,173.46,173.53,173.34,173.43,7260.0,169.1035,169.1718,168.9866,169.0743,7260.0
2021-09-14 11:05:00,173.41,173.44,173.35,173.42,3243.0,169.0548,169.084,168.9963,169.0646,3243.0
2021-09-14 11:10:00,173.36,173.55,173.2,173.28,7488.0,169.0061,169.1913,168.8501,168.9281,7488.0
2021-09-14 11:15:00,173.24,173.38,173.11,173.12,2234.0,168.8891,169.0256,168.7623,168.7721,2234.0
2021-09-14 11:20:00,173.14,173.44,173.08,173.34,7109.0,168.7916,169.084,168.7331,168.9866,7109.0
2021-09-14 11:25:00,173.37,173.37,173.2,173.21,5206.0,169.0158,169.0158,168.8501,168.8598,5206.0
2021-09-14 11:30:00,173.22,173.27,173.05,173.06,5855.0,168.8696,168.9183,168.7038,168.7136,5855.0
2021-09-14 11:35:00,173.08,173.29,173.08,173.27,5332.0,168.7331,168.9378,168.7331,168.9183,5332.0
2021-09-14 11:40:00,173.31,173.49,173.07,173.46,6833.0,168.9573,169.1328,168.7233,169.1035,6833.0
2021-09-14 11:45:00,173.46,173.52,173.34,173.46,5472.0,169.1035,169.162,168.9866,169.1035,5472.0
2021-09-14 11:50:00,173.5,173.56,173.44,173.48,3359.0,169.1425,169.201,169.084,169.123,3359.0
2021-09-14 11:55:00,173.5,173.59,173.5,173.59,4481.0,169.1425,169.2303,169.1425,169.2303,4481.0
2021-09-14 12:00:00,173.66,173.98,173.62,173.73,4185.0,169.2985,169.6105,169.2595,169.3668,4185.0
2021-09-14 12:05:00,173.76,173.97,173.69,173.83,7603.0,169.396,169.6007,169.3278,169.4643,7603.0
2021-09-14 12:10:00,173.81,173.86,173.69,173.76,8740.0,169.4448,169.4935,169.3278,169.396,8740.0
2021-09-14 12:15:00,173.69,173.74,173.54,173.57,6174.0,169.3278,169.3765,169.1815,169.2108,6174.0
2021-09-14 12:20:00,173.55,173.55,173.45,173.49,1978.0,169.1913,169.1913,169.0938,169.1328,1978.0
2021-09-14 12:25:00,173.5,173.54,173.42,173.44,6937.0,169.1425,169.1815,169.0646,169.084,6937.0
2021-09-14 12:30:00,173.38,173.46,173.36,173.44,3769.0,169.0256,169.1035,169.0061,169.084,3769.0
2021-09-14 12:35:00,173.43,173.44,173.21,173.22,5219.0,169.0743,169.084,168.8598,168.8696,5219.0
2021-09-14 12:40:00,173.2,173.2,172.93,172.95,2088.0,168.8501,168.8501,168.5869,168.6064,2088.0
2021-09-14 12:45:00,172.93,172.97,172.89,172.91,4883.0,168.5869,168.6259,168.5479,168.5674,4883.0
2021-09-14 12:50:00,172.86,172.96,172.79,172.96,4602.0,168.5186,168.6161,168.4504,168.6161,4602.0
2021-09-14 12:55:00,172.95,172.95,172.69,172.7,5074.0,168.6064,168.6064,168.3529,168.3626,5074.0
2021-09-14 13:00:00,172.71,172.78,172.59,172.61,10066.0,168.3724,168.4406,168.2554,168.2749,10066.0
2021-09-14 13:05:00,172.62,172.62,172.5,172.55,3432.0,168.2846,168.2846,168.1677,168.2164,3432.0
2021-09-14 13:10:00,172.54,172.7,172.51,172.54,2756.0,168.2067,168.3626,168.1774,168.2067,2756.0
2021-09-14 13:15:00,172.55,172.57,172.38,172.41,6076.0,168.2164,168.2359,168.0507,168.0799,6076.0
2021-09-14 13:20:00,172.41,172.51,172.41,172.49,4022.0,168.0799,168.1774,168.0799,168.1579,4022.0
2021-09-14 13:25:00,172.44,172.63,172.44,172.58,1629.0,168.1092,168.2944,168.1092,168.2456,1629.0
2021-09-14 13:30:00,172.57,172.61,172.5,172.53,8398.0,168.2359,168.2749,168.1677,168.1969,8398.0
2021-09-14 13:35:00,172.5,172.8,172.5,172.8,4992.0,168.1677,168.4601,168.1677,168.4601,4992.0
2021-09-14 13:40:00,172.74,172.94,172.74,172.93,3529.0,168.4016,168.5966,168.4016,168.5869,3529.0
2021-09-14 13:45:00,172.87,173.05,172.85,172.85,9297.0,168.5284,168.7038,168.5089,168.5089,9297.0
2021-09-14 13:50:00,172.94,173.07,172.94,172.98,6268.0,168.5966,168.7233,168.5966,168.6356,6268.0
2021-09-14 13:55:00,173.08,173.25,173.08,173.25,1931.0,168.7331,168.8988,168.7331,168.8988,1931.0
2021-09-14 14:00:00,173.22,173.23,172.97,173.0,6634.0,168.8696,168.8793,168.6259,168.6551,6634.0
2021-09-14 14:05:00,173.03,173.13,172.97,172.97,3349.0,168.6843,168.7818,168.6259,168.6259,3349.0
2021-09-14 14:10:00,172.93,172.93,172.75,172.77,3623.0,168.5869,168.5869,168.4114,168.4309,3623.0
2021-09-14 14:15:00,172.73,172.74,172.45,172.52,6776.0,168.3919,168.4016,168.1189,168.1872,6776.0
2021-09-14 14:20:00,172.47,172.52,172.4,172.44,6897.0,168.1384,168.1872,168.0702,168.1092,6897.0
2021-09-14 14:25:00,172.35,172.43,172.31,172.43,4313.0,168.0214,168.0994,167.9824,168.0994,4313.0
2021-09-14 14:30:00,172.38,172.59,172.38,172.4,4283.0,168.0507,168.2554,168.0507,168.0702,4283.0
2021-09-14 14:35:00,172.36,172.41,172.29,172.41,7279.0,168.0312,168.0799,167.9629,168.0799,7279.0
2021-09-14 14:40:00,172.39,172.46,172.3,172.34,2687.0,168.0604,168.1287,167.9727,168.0117,2687.0
2021-09-14 14:45:00,172.3,172.37,172.2,172.21,7765.0,167.9727,168.0409,167.8752,167.8849,7765.0
2021-09-14 14:50:00,172.21,172.32,172.18,172.29,5440.0,167.8849,167.9922,167.8557,167.9629,5440.0
2021-09-14 14:55:00,172.35,172.49,172.3,172.47,7112.0,168.0214,168.1579,167.9727,168.1384,7112.0
2021-09-14 15:00:00,172.43,172.59,172.34,172.45,12841.0,168.0994,168.2554,168.0117,168.1189,12841.0
2021-09-14 15:05:00,172.44,172.63,172.43,172.56,2520.0,168.1092,168.2944,168.0994,168.2261,2520.0
2021-09-14 15:10:00,172.53,172.55,172.37,172.38,17354.0,168.1969,168.2164,168.0409,168.0507,17354.0
2021-09-14 15:15:00,172.33,172.46,172.18,172.22,7321.0,168.0019,168.1287,167.8557,167.8947,7321.0
2021-09-14 15:20:00,172.25,172.37,172.04,172.12,7425.0,167.9239,168.0409,167.7192,167.7972,7425.0
2021-09-14 15:25:00,172.11,172.25,172.04,172.22,9722.0,167.7875,167.9239,167.7192,167.8947,9722.0
2021-09-14 15:30:00,172.24,172.36,172.17,172.33,13088.0,167.9142,168.0312,167.8459,168.0019,13088.0
2021-09-14 15:35:00,172.31,172.4,172.18,172.28,14183.0,167.9824,168.0702,167.8557,167.9532,14183.0
2021-09-14 15:40:00,172.24,172.39,172.2,172.33,19044.0,167.9142,168.0604,167.8752,168.0019,19044.0
2021-09-14 15:45:00,172.35,172.48,172.2,172.26,20267.0,168.0214,168.1482,167.8752,167.9337,20267.0
2021-09-14 15:50:00,172.29,172.39,172.15,172.31,31037.0,167.9629,168.0604,167.8264,167.9824,31037.0
2021-09-14 15:55:00,172.21,172.43,172.06,172.43,86411.0,167.8849,168.0994,167.7387,168.0994,86411.0
2021-09-15 09:30:00,172.07,172.2,171.82,171.88,16209.0,167.7485,167.8752,167.5047,167.5632,16209.0
2021-09-15 09:35:00,171.91,172.01,171.51,171.63,9579.0,167.5925,167.69,167.2025,167.3195,9579.0
2021-09-15 09:40:00,171.56,171.85,171.39,171.78,8434.0,167.2513,167.534,167.0855,167.4657,8434.0
2021-09-15 09:45:00,171.92,172.21,171.77,172.21,6399.0,167.6022,167.8849,167.456,167.8849,6399.0
2021-09-15 09:50:00,172.18,172.3,171.78,172.08,7504.0,167.8557,167.9727,167.4657,167.7582,7504.0
2021-09-15 09:55:00,172.07,172.32,171.95,172.21,3585.0,167.7485,167.9922,167.6315,167.8849,3585.0
2021-09-15 10:00:00,172.23,172.97,172.22,172.97,5849.0,167.9044,168.6259,167.8947,168.6259,5849.0
2021-09-15 10:05:00,172.96,173.94,172.96,173.94,11140.0,168.6161,169.5715,168.6161,169.5715,11140.0
2021-09-15 10:10:00,173.82,173.85,173.52,173.79,10744.0,169.4545,169.4838,169.162,169.4253,10744.0
2021-09-15 10:15:00,173.69,174.12,173.53,174.12,14303.0,169.3278,169.747,169.1718,169.747,14303.0
2021-09-15 10:20:00,174.07,174.25,173.85,173.85,6511.0,169.6982,169.8737,169.4838,169.4838,6511.0
2021-09-15 10:25:00,173.84,173.87,173.52,173.52,7304.0,169.474,169.5032,169.162,169.162,7304.0
2021-09-15 10:30:00,173.57,173.94,173.5,173.94,4505.0,169.2108,169.5715,169.1425,169.5715,4505.0
2021-09-15 10:35:00,174.0,174.42,174.0,174.34,12864.0,169.63,170.0394,169.63,169.9614,12864.0
2021-09-15 10:40:00,174.3,174.37,173.9,173.95,5357.0,169.9224,169.9907,169.5325,169.5812,5357.0
2021-09-15 10:45:00,173.93,173.94,173.7,173.81,6020.0,169.5617,169.5715,169.3375,169.4448,6020.0
2021-09-15 10:50:00,173.8,173.8,173.64,173.67,5020.0,169.435,169.435,169.279,169.3083,5020.0
2021-09-15 10:55:00,173.65,173.72,173.6,173.63,2599.0,169.2888,169.357,169.24,169.2693,2599.0
2021-09-15 11:00:00,173.71,173.9,173.65,173.85,3575.0,169.3473,169.5325,169.2888,169.4838,3575.0
2021-09-15 11:05:00,173.84,173.84,173.32,173.37,6210.0,169.474,169.474,168.9671,169.0158,6210.0
2021-09-15 11:10:00,173.35,173.36,173.26,173.34,3079.0,168.9963,169.0061,168.9086,168.9866,3079.0
2021-09-15 11:15:00,173.43,173.54,173.38,173.39,4205.0,169.0743,169.1815,169.0256,169.0353,4205.0
2021-09-15 11:20:00,173.49,173.78,173.44,173.78,6009.0,169.1328,169.4155,169.084,169.4155,6009.0
2021-09-15 11:25:00,173.76,173.81,173.62,173.68,5638.0,169.396,169.4448,169.2595,169.318,5638.0
2021-09-15 11:30:00,173.62,173.68,173.49,173.53,5062.0,169.2595,169.318,169.1328,169.1718,5062.0
2021-09-15 11:35:00,173.52,173.65,173.51,173.65,2239.0,169.162,169.2888,169.1523,169.2888,2239.0
2021-09-15 11:40:00,173.7,173.8,173.67,173.74,2803.0,169.3375,169.435,169.3083,169.3765,2803.0
2021-09-15 11:45:00,173.74,173.76,173.57,173.75,5760.0,169.3765,169.396,169.2108,169.3863,5760.0
2021-09-15 11:50:00,173.75,173.89,173.75,173.86,3331.0,169.3863,169.5227,169.3863,169.4935,3331.0
2021-09-15 11:55:00,173.82,173.89,173.78,173.84,2757.0,169.4545,169.5227,169.4155,169.474,2757.0
2021-09-15 12:00:00,173.81,173.89,173.76,173.89,2281.0,169.4448,169.5227,169.396,169.5227,2281.0
2021-09-15 12:05:00,173.9,174.15,173.89,174.15,2470.0,169.5325,169.7762,169.5227,169.7762,2470.0
2021-09-15 12:10:00,174.12,174.22,174.1,174.16,5554.0,169.747,169.8445,169.7275,169.786,5554.0
2021-09-15 12:15:00,174.25,174.25,174.07,174.07,2467.0,169.8737,169.8737,169.6982,169.6982,2467.0
2021-09-15 12:20:00,174.04,174.2,174.04,174.17,2870.0,169.669,169.825,169.669,169.7957,2870.0
2021-09-15 12:25:00,174.24,174.41,174.24,174.33,2573.0,169.864,170.0297,169.864,169.9517,2573.0
2021-09-15 12:30:00,174.39,174.4,174.25,174.32,2185.0,170.0102,170.0199,169.8737,169.9419,2185.0
2021-09-15 12:35:00,174.32,174.36,174.2,174.32,3793.0,169.9419,169.9809,169.825,169.9419,3793.0
2021-09-15 12:40:00,174.36,174.77,174.36,174.69,5066.0,169.9809,170.3806,169.9809,170.3027,5066.0
2021-09-15 12:45:00,174.67,174.68,174.52,174.53,4887.0,170.2832,170.2929,170.1369,170.1467,4887.0
2021-09-15 12:50:00,174.55,174.59,174.26,174.26,5954.0,170.1662,170.2052,169.8835,169.8835,5954.0
2021-09-15 12:55:00,174.35,174.54,174.35,174.47,5701.0,169.9712,170.1564,169.9712,170.0882,5701.0
2021-09-15 13:00:00,174.48,174.59,174.42,174.59,2748.0,170.0979,170.2052,170.0394,170.2052,2748.0
2021-09-15 13:05:00,174.64,174.68,174.61,174.68,3593.0,170.2539,170.2929,170.2247,170.2929,3593.0
2021-09-15 13:10:00,174.7,175.0,174.7,174.92,5978.0,170.3124,170.6049,170.3124,170.5269,5978.0
2021-09-15 13:15:00,174.96,175.09,174.91,175.09,8630.0,170.5659,170.6926,170.5171,170.6926,8630.0
2021-09-15 13:20:00,175.09,175.1,174.97,175.04,4421.0,170.6926,170.7024,170.5756,170.6439,4421.0
2021-09-15 13:25:00,175.03,175.07,174.94,175.02,6404.0,170.6341,170.6731,170.5464,170.6244,6404.0
2021-09-15 13:30:00,175.11,175.13,175.04,175.13,3297.0,170.7121,170.7316,170.6439,170.7316,3297.0
2021-09-15 13:35:00,175.09,175.09,174.89,174.9,4292.0,170.6926,170.6926,170.4976,170.5074,4292.0
2021-09-15 13:40:00,174.93,174.98,174.85,174.86,4818.0,170.5366,170.5854,170.4586,170.4684,4818.0
2021-09-15 13:45:00,174.83,174.92,174.72,174.82,4744.0,170.4391,170.5269,170.3319,170.4294,4744.0
2021-09-15 13:50:00,174.83,174.85,174.78,174.8,3938.0,170.4391,170.4586,170.3904,170.4099,3938.0
2021-09-15 13:55:00,174.79,174.79,174.54,174.61,4329.0,170.4001,170.4001,170.1564,170.2247,4329.0
2021-09-15 14:00:00,174.63,174.73,174.52,174.7,3501.0,170.2442,170.3416,170.1369,170.3124,3501.0
2021-09-15 14:05:00,174.78,174.97,174.78,174.96,2793.0,170.3904,170.5756,170.3904,170.5659,2793.0
2021-09-15 14:10:00,174.98,174.98,174.7,174.7,5399.0,170.5854,170.5854,170.3124,170.3124,5399.0
2021-09-15 14:15:00,174.71,174.71,174.6,174.64,4417.0,170.3222,170.3222,170.2149,170.2539,4417.0
2021-09-15 14:20:00,174.61,174.66,174.56,174.62,4524.0,170.2247,170.2734,170.1759,170.2344,4524.0
2021-09-15 14:25:00,174.63,174.86,174.63,174.72,10607.0,170.2442,170.4684,170.2442,170.3319,10607.0
2021-09-15 14:30:00,174.69,174.86,174.69,174.76,3501.0,170.3027,170.4684,170.3027,170.3709,3501.0
2021-09-15 14:35:00,174.76,174.83,174.6,174.6,5027.0,170.3709,170.4391,170.2149,170.2149,5027.0
2021-09-15 14:40:00,174.66,174.7,174.6,174.6,4121.0,170.2734,170.3124,170.2149,170.2149,4121.0
2021-09-15 14:45:00,174.61,174.65,174.56,174.56,4760.0,170.2247,170.2637,170.1759,170.1759,4760.0
2021-09-15 14:50:00,174.55,174.55,174.34,174.35,4486.0,170.1662,170.1662,169.9614,169.9712,4486.0
2021-09-15 14:55:00,174.33,174.43,174.32,174.37,4312.0,169.9517,170.0492,169.9419,169.9907,4312.0
2021-09-15 15:00:00,174.37,174.55,174.36,174.48,4738.0,169.9907,170.1662,169.9809,170.0979,4738.0
2021-09-15 15:05:00,174.53,174.53,174.43,174.52,3466.0,170.1467,170.1467,170.0492,170.1369,3466.0
2021-09-15 15:10:00,174.49,174.49,174.3,174.36,6122.0,170.1077,170.1077,169.9224,169.9809,6122.0
2021-09-15 15:15:00,174.37,174.6,174.35,174.47,8797.0,169.9907,170.2149,169.9712,170.0882,8797.0
2021-09-15 15:20:00,174.5,174.5,174.29,174.49,10008.0,170.1174,170.1174,169.9127,170.1077,10008.0
2021-09-15 15:25:00,174.5,174.54,174.38,174.39,9864.0,170.1174,170.1564,170.0004,170.0102,9864.0
2021-09-15 15:30:00,174.42,174.48,174.33,174.35,15002.0,170.0394,170.0979,169.9517,169.9712,15002.0
2021-09-15 15:35:00,174.35,174.45,174.32,174.41,12443.0,169.9712,170.0687,169.9419,170.0297,12443.0
2021-09-15 15:40:00,174.4,174.41,174.32,174.39,11016.0,170.0199,170.0297,169.9419,170.0102,11016.0
2021-09-15 15:45:00,174.4,174.41,174.16,174.2,19466.0,170.0199,170.0297,169.786,169.825,19466.0
2021-09-15 15:50:00,174.16,174.28,174.09,174.11,26907.0,169.786,169.903,169.7177,169.7372,26907.0
2021-09-15 15:55:00,174.13,174.14,173.75,173.8,121582.0,169.7567,169.7665,169.3863,169.435,121582.0
2021-09-16 09:30:00,173.93,173.93,172.93,173.61,15733.0,169.5617,169.5617,168.5869,169.2498,15733.0
2021-09-16 09:35:00,173.8,173.8,173.21,173.22,4864.0,169.435,169.435,168.8598,168.8696,4864.0
2021-09-16 09:40:00,173.13,173.13,172.68,172.85,15720.0,168.7818,168.7818,168.3431,168.5089,15720.0
2021-09-16 09:45:00,172.9,173.18,172.58,172.58,6374.0,168.5576,168.8306,168.2456,168.2456,6374.0
2021-09-16 09:50:00,172.69,172.94,172.46,172.64,12151.0,168.3529,168.5966,168.1287,168.3041,12151.0
2021-09-16 09:55:00,172.59,172.81,172.46,172.52,8531.0,168.2554,168.4699,168.1287,168.1872,8531.0
2021-09-16 10:00:00,172.45,172.49,171.81,171.81,6161.0,168.1189,168.1579,167.495,167.495,6161.0
2021-09-16 10:05:00,171.81,172.22,171.8,172.02,10729.0,167.495,167.8947,167.4852,167.6997,10729.0
2021-09-16 10:10:00,171.97,171.97,171.27,171.27,8544.0,167.651,167.651,166.9685,166.9685,8544.0
2021-09-16 10:15:00,171.34,171.38,171.1,171.33,11007.0,167.0368,167.0758,166.8028,167.027,11007.0
2021-09-16 10:20:00,171.29,171.68,171.24,171.57,14128.0,166.988,167.3683,166.9393,167.261,14128.0
2021-09-16 10:25:00,171.57,171.8,171.51,171.76,18615.0,167.261,167.4852,167.2025,167.4462,18615.0
2021-09-16 10:30:00,171.74,171.74,171.34,171.71,7233.0,167.4267,167.4267,167.0368,167.3975,7233.0
2021-09-16 10:35:00,171.74,171.96,171.72,171.9,5220.0,167.4267,167.6412,167.4072,167.5827,5220.0
2021-09-16 10:40:00,171.91,172.1,171.75,172.1,5748.0,167.5925,167.7777,167.4365,167.7777,5748.0
2021-09-16 10:45:00,172.11,172.12,171.96,171.96,3700.0,167.7875,167.7972,167.6412,167.6412,3700.0
2021-09-16 10:50:00,171.93,172.05,171.88,171.94,9267.0,167.612,167.729,167.5632,167.6217,9267.0
2021-09-16 10:55:00,171.94,171.95,171.7,171.76,7171.0,167.6217,167.6315,167.3877,167.4462,7171.0
2021-09-16 11:00:00,171.75,171.96,171.73,171.81,8492.0,167.4365,167.6412,167.417,167.495,8492.0
2021-09-16 11:05:00,171.81,172.09,171.75,172.09,7927.0,167.495,167.768,167.4365,167.768,7927.0
2021-09-16 11:10:00,172.02,172.16,171.94,171.94,4202.0,167.6997,167.8362,167.6217,167.6217,4202.0
2021-09-16 11:15:00,171.99,171.99,171.64,171.7,7961.0,167.6705,167.6705,167.3293,167.3877,7961.0
2021-09-16 11:20:00,171.71,172.0,171.7,171.99,4494.0,167.3975,167.6802,167.3877,167.6705,4494.0
2021-09-16 11:25:00,171.94,172.12,171.94,172.12,5037.0,167.6217,167.7972,167.6217,167.7972,5037.0
2021-09-16 11:30:00,172.09,172.13,172.05,172.06,2645.0,167.768,167.8069,167.729,167.7387,2645.0
2021-09-16 11:35:00,172.04,172.12,172.01,172.06,5649.0,167.7192,167.7972,167.69,167.7387,5649.0
2021-09-16 11:40:00,172.09,172.24,172.08,172.11,4172.0,167.768,167.9142,167.7582,167.7875,4172.0
2021-09-16 11:45:00,172.15,172.18,172.08,172.09,5395.0,167.8264,167.8557,167.7582,167.768,5395.0
2021-09-16 11:50:00,172.05,172.09,171.86,171.86,6290.0,167.729,167.768,167.5437,167.5437,6290.0
2021-09-16 11:55:00,171.9,172.01,171.85,171.9,5095.0,167.5827,167.69,167.534,167.5827,5095.0
2021-09-16 12:00:00,171.93,171.93,171.78,171.79,4802.0,167.612,167.612,167.4657,167.4755,4802.0
2021-09-16 12:05:00,171.84,172.04,171.82,171.98,5136.0,167.5242,167.7192,167.5047,167.6607,5136.0
2021-09-16 12:10:00,171.97,171.97,171.85,171.9,3037.0,167.651,167.651,167.534,167.5827,3037.0
2021-09-16 12:15:00,172.01,172.12,172.01,172.09,1320.0,167.69,167.7972,167.69,167.768,1320.0
2021-09-16 12:20:00,172.15,172.18,172.12,172.18,3492.0,167.8264,167.8557,167.7972,167.8557,3492.0
2021-09-16 12:25:00,172.21,172.21,172.09,172.18,3369.0,167.8849,167.8849,167.768,167.8557,3369.0
2021-09-16 12:30:00,172.21,172.3,172.21,172.22,1613.0,167.8849,167.9727,167.8849,167.8947,1613.0
2021-09-16 12:35:00,172.27,172.32,172.23,172.27,2711.0,167.9434,167.9922,167.9044,167.9434,2711.0
2021-09-16 12:40:00,172.28,172.36,172.25,172.36,2764.0,167.9532,168.0312,167.9239,168.0312,2764.0
2021-09-16 12:45:00,172.35,172.49,172.35,172.35,2083.0,168.0214,168.1579,168.0214,168.0214,2083.0
2021-09-16 12:50:00,172.33,172.39,172.28,172.3,3950.0,168.0019,168.0604,167.9532,167.9727,3950.0
2021-09-16 12:55:00,172.28,172.37,172.27,172.27,3289.0,167.9532,168.0409,167.9434,167.9434,3289.0
2021-09-16 13:00:00,172.25,172.25,172.13,172.13,4201.0,167.9239,167.9239,167.8069,167.8069,4201.0
2021-09-16 13:05:00,172.09,172.11,172.02,172.04,3863.0,167.768,167.7875,167.6997,167.7192,3863.0
2021-09-16 13:10:00,172.06,172.16,172.06,172.12,4032.0,167.7387,167.8362,167.7387,167.7972,4032.0
2021-09-16 13:15:00,172.15,172.21,172.14,172.14,1596.0,167.8264,167.8849,167.8167,167.8167,1596.0
2021-09-16 13:20:00,172.13,172.26,172.11,172.25,2944.0,167.8069,167.9337,167.7875,167.9239,2944.0
2021-09-16 13:25:00,172.24,172.36,172.21,172.34,2754.0,167.9142,168.0312,167.8849,168.0117,2754.0
2021-09-16 13:30:00,172.23,172.24,172.16,172.18,3230.0,167.9044,167.9142,167.8362,167.8557,3230.0
2021-09-16 13:35:00,172.23,172.27,172.16,172.19,2445.0,167.9044,167.9434,167.8362,167.8654,2445.0
2021-09-16 13:40:00,172.2,172.21,172.07,172.12,2766.0,167.8752,167.8849,167.7485,167.7972,2766.0
2021-09-16 13:45:00,172.08,172.24,172.08,172.21,3159.0,167.7582,167.9142,167.7582,167.8849,3159.0
2021-09-16 13:50:00,172.19,172.42,172.19,172.42,3822.0,167.8654,168.0897,167.8654,168.0897,3822.0
2021-09-16 13:55:00,172.46,172.52,172.46,172.52,1795.0,168.1287,168.1872,168.1287,168.1872,1795.0
2021-09-16 14:00:00,172.55,172.57,172.4,172.41,2186.0,168.2164,168.2359,168.0702,168.0799,2186.0
2021-09-16 14:05:00,172.42,172.47,172.34,172.47,4673.0,168.0897,168.1384,168.0117,168.1384,4673.0
2021-09-16 14:10:00,172.53,172.68,172.47,172.52,3589.0,168.1969,168.3431,168.1384,168.1872,3589.0
2021-09-16 14:15:00,172.48,172.48,172.35,172.43,5192.0,168.1482,168.1482,168.0214,168.0994,5192.0
2021-09-16 14:20:00,172.38,172.4,172.32,172.32,2842.0,168.0507,168.0702,167.9922,167.9922,2842.0
2021-09-16 14:25:00,172.27,172.32,172.03,172.09,6382.0,167.9434,167.9922,167.7095,167.768,6382.0
2021-09-16 14:30:00,172.1,172.2,172.05,172.19,5075.0,167.7777,167.8752,167.729,167.8654,5075.0
2021-09-16 14:35:00,172.16,172.19,172.06,172.06,2650.0,167.8362,167.8654,167.7387,167.7387,2650.0
2021-09-16 14:40:00,172.08,172.24,172.08,172.24,5649.0,167.7582,167.9142,167.7582,167.9142,5649.0
2021-09-16 14:45:00,172.34,172.36,172.27,172.33,2905.0,168.0117,168.0312,167.9434,168.0019,2905.0
2021-09-16 14:50:00,172.36,172.43,172.32,172.42,3985.0,168.0312,168.0994,167.9922,168.0897,3985.0
2021-09-16 14:55:00,172.47,172.55,172.47,172.55,5138.0,168.1384,168.2164,168.1384,168.2164,5138.0
2021-09-16 15:00:00,172.56,172.62,172.54,172.56,5224.0,168.2261,168.2846,168.2067,168.2261,5224.0
2021-09-16 15:05:00,172.55,172.71,172.52,172.65,15347.0,168.2164,168.3724,168.1872,168.3139,15347.0
2021-09-16 15:10:00,172.7,172.74,172.59,172.59,3655.0,168.3626,168.4016,168.2554,168.2554,3655.0
2021-09-16 15:15:00,172.63,172.73,172.58,172.66,8917.0,168.2944,168.3919,168.2456,168.3236,8917.0
2021-09-16 15:20:00,172.63,172.67,172.62,172.65,2828.0,168.2944,168.3334,168.2846,168.3139,2828.0
2021-09-16 15:25:00,172.64,172.74,172.58,172.59,6542.0,168.3041,168.4016,168.2456,168.2554,6542.0
2021-09-16 15:30:00,172.62,172.81,172.62,172.81,7103.0,168.2846,168.4699,168.2846,168.4699,7103.0
2021-09-16 15:35:00,172.8,173.16,172.79,173.16,10985.0,168.4601,168.8111,168.4504,168.8111,10985.0
2021-09-16 15:40:00,173.1,173.11,172.9,172.9,9762.0,168.7526,168.7623,168.5576,168.5576,9762.0
2021-09-16 15:45:00,172.91,172.99,172.91,172.95,12954.0,168.5674,168.6454,168.5674,168.6064,12954.0
2021-09-16 15:50:00,172.97,173.21,172.86,173.17,22147.0,168.6259,168.8598,168.5186,168.8208,22147.0
2021-09-16 15:55:00,173.16,173.29,173.1,173.28,54630.0,168.8111,168.9378,168.7526,168.9281,54630.0
2021-09-17 09:30:00,173.92,177.36,173.3,175.77,307095.0,169.552,172.9056,168.9476,171.3555,307095.0
2021-09-17 09:35:00,176.06,176.35,175.4,175.55,19277.0,171.6382,171.921,170.9948,171.1411,19277.0
2021-09-17 09:40:00,175.53,175.73,174.81,175.71,5731.0,171.1216,171.3165,170.4196,171.297,5731.0
2021-09-17 09:45:00,175.6,175.8,174.17,174.18,11516.0,171.1898,171.3848,169.7957,169.8055,11516.0
2021-09-17 09:50:00,174.11,174.16,173.05,173.72,14574.0,169.7372,169.786,168.7038,169.357,14574.0
2021-09-17 09:55:00,173.63,174.29,173.6,173.6,10208.0,169.2693,169.9127,169.24,169.24,10208.0
2021-09-17 10:00:00,173.6,173.92,173.22,173.22,8181.0,169.24,169.552,168.8696,168.8696,8181.0
2021-09-17 10:05:00,173.22,173.66,173.2,173.49,5953.0,168.8696,169.2985,168.8501,169.1328,5953.0
2021-09-17 10:10:00,173.46,173.58,172.93,173.21,9680.0,169.1035,169.2205,168.5869,168.8598,9680.0
2021-09-17 10:15:00,173.17,173.18,172.92,173.06,7468.0,168.8208,168.8306,168.5771,168.7136,7468.0
2021-09-17 10:20:00,173.15,173.31,173.1,173.17,4553.0,168.8013,168.9573,168.7526,168.8208,4553.0
2021-09-17 10:25:00,173.25,173.76,173.1,173.75,4567.0,168.8988,169.396,168.7526,169.3863,4567.0
2021-09-17 10:30:00,173.75,174.07,173.65,174.07,3884.0,169.3863,169.6982,169.2888,169.6982,3884.0
2021-09-17 10:35:00,173.97,173.97,173.55,173.74,4666.0,169.6007,169.6007,169.1913,169.3765,4666.0
2021-09-17 10:40:00,173.72,173.99,173.57,173.99,4020.0,169.357,169.6202,169.2108,169.6202,4020.0
2021-09-17 10:45:00,173.88,173.88,173.43,173.75,7969.0,169.513,169.513,169.0743,169.3863,7969.0
2021-09-17 10:50:00,173.87,174.14,173.78,174.06,5188.0,169.5032,169.7665,169.4155,169.6885,5188.0
2021-09-17 10:55:00,174.15,174.16,173.94,173.98,6631.0,169.7762,169.786,169.5715,169.6105,6631.0
2021-09-17 11:00:00,173.84,173.99,173.4,173.4,6697.0,169.474,169.6202,169.0451,169.0451,6697.0
2021-09-17 11:05:00,173.42,173.42,173.18,173.28,4306.0,169.0646,169.0646,168.8306,168.9281,4306.0
2021-09-17 11:10:00,173.2,173.49,173.18,173.42,9074.0,168.8501,169.1328,168.8306,169.0646,9074.0
2021-09-17 11:15:00,173.48,173.54,173.22,173.22,7091.0,169.123,169.1815,168.8696,168.8696,7091.0
2021-09-17 11:20:00,173.2,173.37,173.12,173.3,2483.0,168.8501,169.0158,168.7721,168.9476,2483.0
2021-09-17 11:25:00,173.13,173.23,173.07,173.17,6480.0,168.7818,168.8793,168.7233,168.8208,6480.0
2021-09-17 11:30:00,173.06,173.07,172.8,172.94,5022.0,168.7136,168.7233,168.4601,168.5966,5022.0
2021-09-17 11:35:00,173.0,173.12,172.92,173.05,5338.0,168.6551,168.7721,168.5771,168.7038,5338.0
2021-09-17 11:40:00,173.01,173.4,173.01,173.34,5492.0,168.6648,169.0451,168.6648,168.9866,5492.0
2021-09-17 11:45:00,173.4,173.63,173.35,173.63,3094.0,169.0451,169.2693,168.9963,169.2693,3094.0
2021-09-17 11:50:00,173.59,173.62,173.35,173.44,4184.0,169.2303,169.2595,168.9963,169.084,4184.0
2021-09-17 11:55:00,173.42,173.82,173.42,173.82,3810.0,169.0646,169.4545,169.0646,169.4545,3810.0
2021-09-17 12:00:00,173.88,173.99,173.76,173.99,1100.0,169.513,169.6202,169.396,169.6202,1100.0
2021-09-17 12:05:00,174.05,174.19,173.98,174.19,1490.0,169.6787,169.8152,169.6105,169.8152,1490.0
2021-09-17 12:10:00,174.17,174.24,173.99,173.99,4617.0,169.7957,169.864,169.6202,169.6202,4617.0
2021-09-17 12:15:00,173.93,173.93,173.76,173.8,2438.0,169.5617,169.5617,169.396,169.435,2438.0
2021-09-17 12:20:00,173.81,173.95,173.75,173.9,3997.0,169.4448,169.5812,169.3863,169.5325,3997.0
2021-09-17 12:25:00,174.0,174.0,173.85,173.89,3813.0,169.63,169.63,169.4838,169.5227,3813.0
2021-09-17 12:30:00,173.88,174.0,173.88,174.0,2363.0,169.513,169.63,169.513,169.63,2363.0
2021-09-17 12:35:00,174.04,174.09,173.93,173.96,3625.0,169.669,169.7177,169.5617,169.591,3625.0
2021-09-17 12:40:00,173.94,173.97,173.87,173.92,1902.0,169.5715,169.6007,169.5032,169.552,1902.0
2021-09-17 12:45:00,173.97,173.97,173.64,173.64,14894.0,169.6007,169.6007,169.279,169.279,14894.0
2021-09-17 12:50:00,173.66,173.9,173.66,173.9,6980.0,169.2985,169.5325,169.2985,169.5325,6980.0
2021-09-17 12:55:00,173.89,174.06,173.83,174.01,5237.0,169.5227,169.6885,169.4643,169.6397,5237.0
2021-09-17 13:00:00,174.13,174.15,174.03,174.06,14312.0,169.7567,169.7762,169.6592,169.6885,14312.0
2021-09-17 13:05:00,174.08,174.16,173.82,173.83,2122.0,169.708,169.786,169.4545,169.4643,2122.0
2021-09-17 13:10:00,173.86,174.1,173.86,173.88,6856.0,169.4935,169.7275,169.4935,169.513,6856.0
2021-09-17 13:15:00,173.93,173.99,173.83,173.87,2404.0,169.5617,169.6202,169.4643,169.5032,2404.0
2021-09-17 13:20:00,173.86,173.87,173.73,173.73,2189.0,169.4935,169.5032,169.3668,169.3668,2189.0
2021-09-17 13:25:00,173.69,173.84,173.63,173.84,2946.0,169.3278,169.474,169.2693,169.474,2946.0
2021-09-17 13:30:00,173.83,173.83,173.66,173.66,4509.0,169.4643,169.4643,169.2985,169.2985,4509.0
2021-09-17 13:35:00,173.75,173.76,173.58,173.74,2862.0,169.3863,169.396,169.2205,169.3765,2862.0
2021-09-17 13:40:00,173.7,174.02,173.69,174.02,9616.0,169.3375,169.6495,169.3278,169.6495,9616.0
2021-09-17 13:45:00,174.08,174.08,173.9,173.9,6756.0,169.708,169.708,169.5325,169.5325,6756.0
2021-09-17 13:50:00,173.91,174.0,173.68,173.97,6433.0,169.5422,169.63,169.318,169.6007,6433.0
2021-09-17 13:55:00,174.0,174.0,173.85,173.98,2604.0,169.63,169.63,169.4838,169.6105,2604.0
2021-09-17 14:00:00,173.98,174.03,173.9,173.95,5479.0,169.6105,169.6592,169.5325,169.5812,5479.0
2021-09-17 14:05:00,173.98,174.11,173.98,174.01,3252.0,169.6105,169.7372,169.6105,169.6397,3252.0
2021-09-17 14:10:00,174.0,174.09,173.7,173.7,4554.0,169.63,169.7177,169.3375,169.3375,4554.0
2021-09-17 14:15:00,173.71,173.9,173.67,173.71,3863.0,169.3473,169.5325,169.3083,169.3473,3863.0
2021-09-17 14:20:00,173.76,174.01,173.76,174.01,3735.0,169.396,169.6397,169.396,169.6397,3735.0
2021-09-17 14:25:00,174.0,174.01,173.83,173.83,5097.0,169.63,169.6397,169.4643,169.4643,5097.0
2021-09-17 14:30:00,173.77,173.99,173.76,173.99,2819.0,169.4058,169.6202,169.396,169.6202,2819.0
2021-09-17 14:35:00,173.93,174.09,173.85,174.09,4939.0,169.5617,169.7177,169.4838,169.7177,4939.0
2021-09-17 14:40:00,174.1,174.14,173.98,174.02,4834.0,169.7275,169.7665,169.6105,169.6495,4834.0
2021-09-17 14:45:00,174.01,174.05,173.96,173.99,3490.0,169.6397,169.6787,169.591,169.6202,3490.0
2021-09-17 14:50:00,173.99,173.99,173.85,173.95,4635.0,169.6202,169.6202,169.4838,169.5812,4635.0
2021-09-17 14:55:00,173.97,174.12,173.95,174.03,6223.0,169.6007,169.747,169.5812,169.6592,6223.0
2021-09-17 15:00:00,174.05,174.14,174.02,174.02,3971.0,169.6787,169.7665,169.6495,169.6495,3971.0
2021-09-17 15:05:00,173.97,173.97,173.72,173.73,5501.0,169.6007,169.6007,169.357,169.3668,5501.0
2021-09-17 15:10:00,173.73,173.76,173.6,173.6,7831.0,169.3668,169.396,169.24,169.24,7831.0
2021-09-17 15:15:00,173.58,173.84,173.53,173.81,15984.0,169.2205,169.474,169.1718,169.4448,15984.0
2021-09-17 15:20:00,173.81,173.99,173.81,173.83,25074.0,169.4448,169.6202,169.4448,169.4643,25074.0
2021-09-17 15:25:00,173.83,173.85,173.46,173.5,13926.0,169.4643,169.4838,169.1035,169.1425,13926.0
2021-09-17 15:30:00,173.5,173.74,173.5,173.68,5297.0,169.1425,169.3765,169.1425,169.318,5297.0
2021-09-17 15:35:00,173.66,173.99,173.56,173.84,15507.0,169.2985,169.6202,169.201,169.474,15507.0
2021-09-17 15:40:00,173.83,174.01,173.82,173.99,11713.0,169.4643,169.6397,169.4545,169.6202,11713.0
2021-09-17 15:45:00,173.98,174.08,173.79,174.02,19901.0,169.6105,169.708,169.4253,169.6495,19901.0
2021-09-17 15:50:00,173.94,174.02,173.37,173.68,99485.0,169.5715,169.6495,169.0158,169.318,99485.0
2021-09-17 15:55:00,173.59,174.06,173.4,173.93,98828.0,169.2303,169.6885,169.0451,169.5617,98828.0
2021-09-20 09:30:00,170.5,170.98,169.11,170.0,71832.0,166.2179,166.6858,164.8628,165.7304,71832.0
2021-09-20 09:35:00,170.09,171.31,169.73,170.3,41779.0,165.8182,167.0075,165.4672,166.0229,41779.0
2021-09-20 09:40:00,170.16,171.35,170.16,170.59,24071.0,165.8864,167.0465,165.8864,166.3056,24071.0
2021-09-20 09:45:00,170.78,170.79,169.7,169.76,18968.0,166.4909,166.5006,165.438,165.4965,18968.0
2021-09-20 09:50:00,169.94,169.98,169.37,169.8,14727.0,165.672,165.7109,165.1163,165.5355,14727.0
2021-09-20 09:55:00,169.81,170.69,169.32,170.51,22226.0,165.5452,166.4031,165.0675,166.2276,22226.0
2021-09-20 10:00:00,170.31,170.41,169.22,169.41,8340.0,166.0327,166.1301,164.97,165.1553,8340.0
2021-09-20 10:05:00,169.36,169.87,169.28,169.67,12370.0,165.1065,165.6037,165.0285,165.4087,12370.0
2021-09-20 10:10:00,169.67,170.34,169.67,170.26,19703.0,165.4087,166.0619,165.4087,165.9839,19703.0
2021-09-20 10:15:00,170.25,170.87,170.07,170.8,12031.0,165.9742,166.5786,165.7987,166.5104,12031.0
2021-09-20 10:20:00,170.64,170.9,170.52,170.78,9256.0,166.3544,166.6078,166.2374,166.4909,9256.0
2021-09-20 10:25:00,170.66,171.64,170.66,171.64,13265.0,166.3739,167.3293,166.3739,167.3293,13265.0
2021-09-20 10:30:00,171.55,171.8,171.43,171.6,5954.0,167.2415,167.4852,167.1245,167.2903,5954.0
2021-09-20 10:35:00,171.65,171.78,171.34,171.48,5568.0,167.339,167.4657,167.0368,167.1733,5568.0
2021-09-20 10:40:00,171.35,171.35,171.08,171.08,1541.0,167.0465,167.0465,166.7833,166.7833,1541.0
2021-09-20 10:45:00,170.95,171.44,170.94,171.27,5506.0,166.6566,167.1343,166.6468,166.9685,5506.0
2021-09-20 10:50:00,171.28,171.53,171.22,171.44,6828.0,166.9783,167.222,166.9198,167.1343,6828.0
2021-09-20 10:55:00,171.36,171.59,171.33,171.36,15114.0,167.0563,167.2805,167.027,167.0563,15114.0
2021-09-20 11:00:00,171.34,171.53,170.88,171.24,12318.0,167.0368,167.222,166.5883,166.9393,12318.0
2021-09-20 11:05:00,171.11,171.3,171.01,171.09,9712.0,166.8126,166.9978,166.7151,166.7931,9712.0
2021-09-20 11:10:00,171.07,171.89,171.07,171.89,13247.0,166.7736,167.573,166.7736,167.573,13247.0
2021-09-20 11:15:00,171.86,172.14,171.84,172.06,8401.0,167.5437,167.8167,167.5242,167.7387,8401.0
2021-09-20 11:20:00,172.18,172.44,172.17,172.27,8507.0,167.8557,168.1092,167.8459,167.9434,8507.0
2021-09-20 11:25:00,172.28,172.58,172.27,172.56,7883.0,167.9532,168.2456,167.9434,168.2261,7883.0
2021-09-20 11:30:00,172.55,172.55,172.09,172.15,13442.0,168.2164,168.2164,167.768,167.8264,13442.0
2021-09-20 11:35:00,172.15,172.17,171.92,171.99,8328.0,167.8264,167.8459,167.6022,167.6705,8328.0
2021-09-20 11:40:00,171.97,171.97,171.72,171.83,4373.0,167.651,167.651,167.4072,167.5145,4373.0
2021-09-20 11:45:00,171.82,171.85,171.66,171.66,5245.0,167.5047,167.534,167.3488,167.3488,5245.0
2021-09-20 11:50:00,171.6,171.6,171.39,171.57,7108.0,167.2903,167.2903,167.0855,167.261,7108.0
2021-09-20 11:55:00,171.59,171.59,171.35,171.35,4292.0,167.2805,167.2805,167.0465,167.0465,4292.0
2021-09-20 12:00:00,171.34,171.37,171.28,171.34,4691.0,167.0368,167.066,166.9783,167.0368,4691.0
2021-09-20 12:05:00,171.31,171.32,171.16,171.16,4973.0,167.0075,167.0173,166.8613,166.8613,4973.0
2021-09-20 12:10:00,171.05,171.21,171.04,171.14,5701.0,166.7541,166.9101,166.7443,166.8418,5701.0
2021-09-20 12:15:00,171.14,171.27,171.05,171.2,7422.0,166.8418,166.9685,166.7541,166.9003,7422.0
2021-09-20 12:20:00,171.16,171.22,171.01,171.09,5232.0,166.8613,166.9198,166.7151,166.7931,5232.0
2021-09-20 12:25:00,171.13,171.13,170.8,170.83,11881.0,166.8321,166.8321,166.5104,166.5396,11881.0
2021-09-20 12:30:00,170.8,170.87,170.51,170.56,24125.0,166.5104,166.5786,166.2276,166.2764,24125.0
2021-09-20 12:35:00,170.57,170.83,170.5,170.6,17596.0,166.2861,166.5396,166.2179,166.3154,17596.0
2021-09-20 12:40:00,170.65,170.75,170.5,170.5,4239.0,166.3641,166.4616,166.2179,166.2179,4239.0
2021-09-20 12:45:00,170.55,170.95,170.51,170.78,7084.0,166.2666,166.6566,166.2276,166.4909,7084.0
2021-09-20 12:50:00,170.77,170.85,170.74,170.81,4897.0,166.4811,166.5591,166.4519,166.5201,4897.0
2021-09-20 12:55:00,170.76,170.89,170.64,170.64,5734.0,166.4714,166.5981,166.3544,166.3544,5734.0
2021-09-20 13:00:00,170.66,170.82,170.35,170.52,8397.0,166.3739,166.5298,166.0717,166.2374,8397.0
2021-09-20 13:05:00,170.57,170.59,170.31,170.4,5017.0,166.2861,166.3056,166.0327,166.1204,5017.0
2021-09-20 13:10:00,170.44,170.6,170.31,170.51,7879.0,166.1594,166.3154,166.0327,166.2276,7879.0
2021-09-20 13:15:00,170.52,170.59,170.44,170.59,4140.0,166.2374,166.3056,166.1594,166.3056,4140.0
2021-09-20 13:20:00,170.54,170.54,170.41,170.5,6939.0,166.2569,166.2569,166.1301,166.2179,6939.0
2021-09-20 13:25:00,170.5,170.66,170.47,170.5,5221.0,166.2179,166.3739,166.1886,166.2179,5221.0
2021-09-20 13:30:00,170.49,170.53,170.39,170.45,3936.0,166.2081,166.2471,166.1106,166.1691,3936.0
2021-09-20 13:35:00,170.44,170.75,170.42,170.75,3872.0,166.1594,166.4616,166.1399,166.4616,3872.0
2021-09-20 13:40:00,170.78,170.79,170.62,170.62,5650.0,166.4909,166.5006,166.3349,166.3349,5650.0
2021-09-20 13:45:00,170.66,170.93,170.65,170.93,4499.0,166.3739,166.6371,166.3641,166.6371,4499.0
2021-09-20 13:50:00,170.93,170.93,170.75,170.75,4713.0,166.6371,166.6371,166.4616,166.4616,4713.0
2021-09-20 13:55:00,170.75,170.83,170.63,170.65,3528.0,166.4616,166.5396,166.3446,166.3641,3528.0
2021-09-20 14:00:00,170.71,170.8,170.51,170.51,6589.0,166.4226,166.5104,166.2276,166.2276,6589.0
2021-09-20 14:05:00,170.56,170.62,170.33,170.38,4890.0,166.2764,166.3349,166.0522,166.1009,4890.0
2021-09-20 14:10:00,170.4,170.48,170.32,170.35,5217.0,166.1204,166.1984,166.0424,166.0717,5217.0
2021-09-20 14:15:00,170.37,170.63,170.37,170.57,2667.0,166.0912,166.3446,166.0912,166.2861,2667.0
2021-09-20 14:20:00,170.55,170.63,170.39,170.4,4313.0,166.2666,166.3446,166.1106,166.1204,4313.0
2021-09-20 14:25:00,170.36,170.64,170.36,170.42,7766.0,166.0814,166.3544,166.0814,166.1399,7766.0
2021-09-20 14:30:00,170.41,170.5,170.19,170.25,5498.0,166.1301,166.2179,165.9157,165.9742,5498.0
2021-09-20 14:35:00,170.23,170.23,169.9,170.09,9154.0,165.9547,165.9547,165.633,165.8182,9154.0
2021-09-20 14:40:00,170.12,170.16,169.83,169.86,8303.0,165.8474,165.8864,165.5647,165.594,8303.0
2021-09-20 14:45:00,169.78,170.18,169.78,170.02,11347.0,165.516,165.9059,165.516,165.7499,11347.0
2021-09-20 14:50:00,170.03,170.08,169.73,169.77,10448.0,165.7597,165.8084,165.4672,165.5062,10448.0
2021-09-20 14:55:00,169.79,170.05,169.76,169.9,9643.0,165.5257,165.7792,165.4965,165.633,9643.0
2021-09-20 15:00:00,169.92,170.04,169.83,170.0,13992.0,165.6525,165.7694,165.5647,165.7304,13992.0
2021-09-20 15:05:00,169.99,170.0,169.51,169.57,20826.0,165.7207,165.7304,165.2528,165.3112,20826.0
2021-09-20 15:10:00,169.63,169.68,169.5,169.59,17005.0,165.3697,165.4185,165.243,165.3307,17005.0
2021-09-20 15:15:00,169.64,169.74,169.46,169.52,10913.0,165.3795,165.477,165.204,165.2625,10913.0
2021-09-20 15:20:00,169.52,169.98,169.52,169.98,7635.0,165.2625,165.7109,165.2625,165.7109,7635.0
2021-09-20 15:25:00,169.98,170.07,169.84,170.07,8342.0,165.7109,165.7987,165.5745,165.7987,8342.0
2021-09-20 15:30:00,170.09,170.41,169.98,170.37,13689.0,165.8182,166.1301,165.7109,166.0912,13689.0
2021-09-20 15:35:00,170.4,170.72,170.38,170.49,8776.0,166.1204,166.4324,166.1009,166.2081,8776.0
2021-09-20 15:40:00,170.5,170.9,170.5,170.84,11394.0,166.2179,166.6078,166.2179,166.5493,11394.0
2021-09-20 15:45:00,170.78,171.02,170.67,170.93,13056.0,166.4909,166.7248,166.3836,166.6371,13056.0
2021-09-20 15:50:00,171.04,171.13,170.91,171.05,23418.0,166.7443,166.8321,166.6176,166.7541,23418.0
2021-09-20 15:55:00,171.0,171.56,170.95,171.35,60680.0,166.7053,167.2513,166.6566,167.0465,60680.0
2021-09-21 09:30:00,172.3,172.8,171.85,172.36,27055.0,167.9727,168.4601,167.534,168.0312,27055.0
2021-09-21 09:35:00,172.79,173.09,172.36,172.75,4254.0,168.4504,168.7428,168.0312,168.4114,4254.0
2021-09-21 09:40:00,172.81,173.16,172.49,173.16,5205.0,168.4699,168.8111,168.1579,168.8111,5205.0
2021-09-21 09:45:00,173.22,173.6,173.11,173.37,8298.0,168.8696,169.24,168.7623,169.0158,8298.0
2021-09-21 09:50:00,173.4,173.42,172.69,172.71,5230.0,169.0451,169.0646,168.3529,168.3724,5230.0
2021-09-21 09:55:00,172.76,173.09,172.29,172.35,6058.0,168.4211,168.7428,167.9629,168.0214,6058.0
2021-09-21 10:00:00,172.53,172.84,172.43,172.65,5866.0,168.1969,168.4991,168.0994,168.3139,5866.0
2021-09-21 10:05:00,172.6,172.71,171.97,171.97,7290.0,168.2651,168.3724,167.651,167.651,7290.0
2021-09-21 10:10:00,171.92,172.0,171.43,171.65,9007.0,167.6022,167.6802,167.1245,167.339,9007.0
2021-09-21 10:15:00,171.62,172.12,171.61,172.12,9388.0,167.3098,167.7972,167.3,167.7972,9388.0
2021-09-21 10:20:00,172.22,172.26,171.94,171.94,2306.0,167.8947,167.9337,167.6217,167.6217,2306.0
2021-09-21 10:25:00,172.21,172.5,172.18,172.37,2723.0,167.8849,168.1677,167.8557,168.0409,2723.0
2021-09-21 10:30:00,172.33,172.33,171.97,172.06,3480.0,168.0019,168.0019,167.651,167.7387,3480.0
2021-09-21 10:35:00,171.99,171.99,171.53,171.73,3925.0,167.6705,167.6705,167.222,167.417,3925.0
2021-09-21 10:40:00,171.9,172.2,171.77,172.19,3599.0,167.5827,167.8752,167.456,167.8654,3599.0
2021-09-21 10:45:00,172.12,172.15,171.21,171.22,7293.0,167.7972,167.8264,166.9101,166.9198,7293.0
2021-09-21 10:50:00,171.25,171.5,171.19,171.5,7786.0,166.9491,167.1928,166.8906,167.1928,7786.0
2021-09-21 10:55:00,171.63,171.67,171.41,171.46,2871.0,167.3195,167.3585,167.105,167.1538,2871.0
2021-09-21 11:00:00,171.38,171.5,171.26,171.5,7064.0,167.0758,167.1928,166.9588,167.1928,7064.0
2021-09-21 11:05:00,171.56,172.09,171.5,172.09,4521.0,167.2513,167.768,167.1928,167.768,4521.0
2021-09-21 11:10:00,172.03,172.34,171.91,172.29,1596.0,167.7095,168.0117,167.5925,167.9629,1596.0
2021-09-21 11:15:00,172.38,172.45,172.14,172.16,5884.0,168.0507,168.1189,167.8167,167.8362,5884.0
2021-09-21 11:20:00,172.19,172.24,171.97,171.98,3873.0,167.8654,167.9142,167.651,167.6607,3873.0
2021-09-21 11:25:00,171.87,171.97,171.86,171.86,2715.0,167.5535,167.651,167.5437,167.5437,2715.0
2021-09-21 11:30:00,171.98,172.45,171.92,172.31,9931.0,167.6607,168.1189,167.6022,167.9824,9931.0
2021-09-21 11:35:00,172.3,172.37,172.14,172.21,7084.0,167.9727,168.0409,167.8167,167.8849,7084.0
2021-09-21 11:40:00,172.16,172.3,172.08,172.18,5445.0,167.8362,167.9727,167.7582,167.8557,5445.0
2021-09-21 11:45:00,172.26,172.29,172.07,172.11,6039.0,167.9337,167.9629,167.7485,167.7875,6039.0
2021-09-21 11:50:00,172.17,172.17,171.91,171.91,3775.0,167.8459,167.8459,167.5925,167.5925,3775.0
2021-09-21 11:55:00,171.92,171.92,171.75,171.82,6465.0,167.6022,167.6022,167.4365,167.5047,6465.0
2021-09-21 12:00:00,171.81,172.12,171.81,172.03,3649.0,167.495,167.7972,167.495,167.7095,3649.0
2021-09-21 12:05:00,171.99,172.06,171.85,172.04,9523.0,167.6705,167.7387,167.534,167.7192,9523.0
2021-09-21 12:10:00,172.05,172.3,172.05,172.26,4285.0,167.729,167.9727,167.729,167.9337,4285.0
2021-09-21 12:15:00,172.21,172.29,171.95,171.95,5857.0,167.8849,167.9629,167.6315,167.6315,5857.0
2021-09-21 12:20:00,171.96,172.02,171.92,172.01,5338.0,167.6412,167.6997,167.6022,167.69,5338.0
2021-09-21 12:25:00,172.06,172.12,171.73,171.74,10146.0,167.7387,167.7972,167.417,167.4267,10146.0
2021-09-21 12:30:00,171.75,171.9,171.69,171.84,4801.0,167.4365,167.5827,167.378,167.5242,4801.0
2021-09-21 12:35:00,171.85,171.98,171.83,171.97,2587.0,167.534,167.6607,167.5145,167.651,2587.0
2021-09-21 12:40:00,171.93,172.03,171.9,171.95,3161.0,167.612,167.7095,167.5827,167.6315,3161.0
2021-09-21 12:45:00,171.91,172.01,171.77,171.88,5819.0,167.5925,167.69,167.456,167.5632,5819.0
2021-09-21 12:50:00,171.94,171.96,171.6,171.68,6319.0,167.6217,167.6412,167.2903,167.3683,6319.0
2021-09-21 12:55:00,171.68,171.86,171.64,171.78,2880.0,167.3683,167.5437,167.3293,167.4657,2880.0
2021-09-21 13:00:00,171.87,171.87,171.44,171.57,22960.0,167.5535,167.5535,167.1343,167.261,22960.0
2021-09-21 13:05:00,171.52,171.76,171.49,171.51,6662.0,167.2123,167.4462,167.183,167.2025,6662.0
2021-09-21 13:10:00,171.49,171.68,171.49,171.66,5750.0,167.183,167.3683,167.183,167.3488,5750.0
2021-09-21 13:15:00,171.7,171.88,171.7,171.84,2704.0,167.3877,167.5632,167.3877,167.5242,2704.0
2021-09-21 13:20:00,171.84,171.93,171.59,171.73,16985.0,167.5242,167.612,167.2805,167.417,16985.0
2021-09-21 13:25:00,171.66,171.66,171.48,171.53,5567.0,167.3488,167.3488,167.1733,167.222,5567.0
2021-09-21 13:30:00,171.53,171.6,171.49,171.57,1792.0,167.222,167.2903,167.183,167.261,1792.0
2021-09-21 13:35:00,171.66,171.67,171.55,171.6,1471.0,167.3488,167.3585,167.2415,167.2903,1471.0
2021-09-21 13:40:00,171.68,171.74,171.59,171.73,4630.0,167.3683,167.4267,167.2805,167.417,4630.0
2021-09-21 13:45:00,171.76,171.87,171.68,171.87,2593.0,167.4462,167.5535,167.3683,167.5535,2593.0
2021-09-21 13:50:00,171.83,171.97,171.39,171.55,4977.0,167.5145,167.651,167.0855,167.2415,4977.0
2021-09-21 13:55:00,171.54,171.73,171.54,171.67,3054.0,167.2318,167.417,167.2318,167.3585,3054.0
2021-09-21 14:00:00,171.69,171.77,171.56,171.67,4139.0,167.378,167.456,167.2513,167.3585,4139.0
2021-09-21 14:05:00,171.7,171.77,171.57,171.58,8267.0,167.3877,167.456,167.261,167.2708,8267.0
2021-09-21 14:10:00,171.59,171.65,171.49,171.58,7428.0,167.2805,167.339,167.183,167.2708,7428.0
2021-09-21 14:15:00,171.54,171.66,171.47,171.6,6665.0,167.2318,167.3488,167.1635,167.2903,6665.0
2021-09-21 14:20:00,171.53,171.61,171.44,171.5,2549.0,167.222,167.3,167.1343,167.1928,2549.0
2021-09-21 14:25:00,171.45,171.51,171.44,171.5,3644.0,167.144,167.2025,167.1343,167.1928,3644.0
2021-09-21 14:30:00,171.49,171.8,171.49,171.75,3517.0,167.183,167.4852,167.183,167.4365,3517.0
2021-09-21 14:35:00,171.75,171.76,171.59,171.63,5321.0,167.4365,167.4462,167.2805,167.3195,5321.0
2021-09-21 14:40:00,171.69,171.72,171.59,171.71,4161.0,167.378,167.4072,167.2805,167.3975,4161.0
2021-09-21 14:45:00,171.57,171.7,171.55,171.65,3198.0,167.261,167.3877,167.2415,167.339,3198.0
2021-09-21 14:50:00,171.7,171.88,171.7,171.79,6584.0,167.3877,167.5632,167.3877,167.4755,6584.0
2021-09-21 14:55:00,171.74,171.78,171.68,171.78,4949.0,167.4267,167.4657,167.3683,167.4657,4949.0
2021-09-21 15:00:00,171.79,171.97,171.79,171.86,2898.0,167.4755,167.651,167.4755,167.5437,2898.0
2021-09-21 15:05:00,171.86,172.0,171.8,171.85,4874.0,167.5437,167.6802,167.4852,167.534,4874.0
2021-09-21 15:10:00,171.86,172.0,171.84,172.0,4198.0,167.5437,167.6802,167.5242,167.6802,4198.0
2021-09-21 15:15:00,172.08,172.18,171.91,171.91,2346.0,167.7582,167.8557,167.5925,167.5925,2346.0
2021-09-21 15:20:00,171.97,172.21,171.97,172.12,3142.0,167.651,167.8849,167.651,167.7972,3142.0
2021-09-21 15:25:00,172.15,172.2,171.98,172.05,6280.0,167.8264,167.8752,167.6607,167.729,6280.0
2021-09-21 15:30:00,172.09,172.25,172.09,172.19,4994.0,167.768,167.9239,167.768,167.8654,4994.0
2021-09-21 15:35:00,172.17,172.26,172.03,172.13,6137.0,167.8459,167.9337,167.7095,167.8069,6137.0
2021-09-21 15:40:00,172.07,172.39,172.07,172.17,6270.0,167.7485,168.0604,167.7485,167.8459,6270.0
2021-09-21 15:45:00,172.15,172.15,171.93,171.98,6219.0,167.8264,167.8264,167.612,167.6607,6219.0
2021-09-21 15:50:00,172.0,172.08,171.78,171.78,23385.0,167.6802,167.7582,167.4657,167.4657,23385.0
2021-09-21 15:55:00,171.78,171.85,171.43,171.45,54530.0,167.4657,167.534,167.1245,167.144,54530.0
2021-09-22 09:30:00,172.18,172.18,171.48,171.48,12797.0,167.8557,167.8557,167.1733,167.1733,12797.0
2021-09-22 09:35:00,171.45,171.59,171.16,171.16,5137.0,167.144,167.2805,166.8613,166.8613,5137.0
2021-09-22 09:40:00,171.06,171.6,170.9,171.4,7340.0,166.7638,167.2903,166.6078,167.0953,7340.0
2021-09-22 09:45:00,171.64,172.02,171.61,171.61,4445.0,167.3293,167.6997,167.3,167.3,4445.0
2021-09-22 09:50:00,171.51,171.54,171.36,171.46,2599.0,167.2025,167.2318,167.0563,167.1538,2599.0
2021-09-22 09:55:00,171.64,172.08,171.62,171.96,5493.0,167.3293,167.7582,167.3098,167.6412,5493.0
2021-09-22 10:00:00,172.03,172.36,171.85,172.09,4544.0,167.7095,168.0312,167.534,167.768,4544.0
2021-09-22 10:05:00,172.22,172.57,172.22,172.57,1754.0,167.8947,168.2359,167.8947,168.2359,1754.0
2021-09-22 10:10:00,172.66,172.69,172.36,172.56,6083.0,168.3236,168.3529,168.0312,168.2261,6083.0
2021-09-22 10:15:00,172.66,172.68,172.55,172.59,3560.0,168.3236,168.3431,168.2164,168.2554,3560.0
2021-09-22 10:20:00,172.73,172.93,172.62,172.76,4299.0,168.3919,168.5869,168.2846,168.4211,4299.0
2021-09-22 10:25:00,172.78,173.0,172.72,172.84,4669.0,168.4406,168.6551,168.3821,168.4991,4669.0
2021-09-22 10:30:00,172.83,173.18,172.79,172.86,24393.0,168.4894,168.8306,168.4504,168.5186,24393.0
2021-09-22 10:35:00,172.73,172.79,172.57,172.65,4279.0,168.3919,168.4504,168.2359,168.3139,4279.0
2021-09-22 10:40:00,172.57,172.57,172.16,172.34,2129.0,168.2359,168.2359,167.8362,168.0117,2129.0
2021-09-22 10:45:00,172.38,172.57,172.23,172.47,5606.0,168.0507,168.2359,167.9044,168.1384,5606.0
2021-09-22 10:50:00,172.38,172.38,171.98,172.33,2590.0,168.0507,168.0507,167.6607,168.0019,2590.0
2021-09-22 10:55:00,172.37,172.51,172.25,172.28,2296.0,168.0409,168.1774,167.9239,167.9532,2296.0
2021-09-22 11:00:00,172.27,172.38,172.26,172.28,4788.0,167.9434,168.0507,167.9337,167.9532,4788.0
2021-09-22 11:05:00,172.28,172.52,172.27,172.52,1852.0,167.9532,168.1872,167.9434,168.1872,1852.0
2021-09-22 11:10:00,172.38,172.56,172.35,172.56,2501.0,168.0507,168.2261,168.0214,168.2261,2501.0
2021-09-22 11:15:00,172.56,172.76,172.4,172.41,13229.0,168.2261,168.4211,168.0702,168.0799,13229.0
2021-09-22 11:20:00,172.37,172.48,172.25,172.47,2070.0,168.0409,168.1482,167.9239,168.1384,2070.0
2021-09-22 11:25:00,172.46,172.79,172.45,172.76,8769.0,168.1287,168.4504,168.1189,168.4211,8769.0
2021-09-22 11:30:00,172.76,172.9,172.76,172.8,3580.0,168.4211,168.5576,168.4211,168.4601,3580.0
2021-09-22 11:35:00,172.77,172.87,172.76,172.87,4904.0,168.4309,168.5284,168.4211,168.5284,4904.0
2021-09-22 11:40:00,172.86,173.06,172.83,172.93,6867.0,168.5186,168.7136,168.4894,168.5869,6867.0
2021-09-22 11:45:00,172.97,173.16,172.95,172.96,2945.0,168.6259,168.8111,168.6064,168.6161,2945.0
2021-09-22 11:50:00,172.92,173.18,172.76,172.94,15109.0,168.5771,168.8306,168.4211,168.5966,15109.0
2021-09-22 11:55:00,172.99,173.03,172.8,172.92,4114.0,168.6454,168.6843,168.4601,168.5771,4114.0
2021-09-22 12:00:00,172.93,173.0,172.9,172.99,2160.0,168.5869,168.6551,168.5576,168.6454,2160.0
2021-09-22 12:05:00,173.06,173.25,173.03,173.12,3360.0,168.7136,168.8988,168.6843,168.7721,3360.0
2021-09-22 12:10:00,173.14,173.24,173.1,173.24,3198.0,168.7916,168.8891,168.7526,168.8891,3198.0
2021-09-22 12:15:00,173.27,173.32,173.15,173.16,2588.0,168.9183,168.9671,168.8013,168.8111,2588.0
2021-09-22 12:20:00,173.22,173.26,173.11,173.11,1659.0,168.8696,168.9086,168.7623,168.7623,1659.0
2021-09-22 12:25:00,173.11,173.15,173.03,173.06,2946.0,168.7623,168.8013,168.6843,168.7136,2946.0
2021-09-22 12:30:00,173.08,173.15,173.04,173.04,1397.0,168.7331,168.8013,168.6941,168.6941,1397.0
2021-09-22 12:35:00,173.04,173.16,173.04,173.16,2705.0,168.6941,168.8111,168.6941,168.8111,2705.0
2021-09-22 12:40:00,173.21,173.23,173.14,173.15,3831.0,168.8598,168.8793,168.7916,168.8013,3831.0
2021-09-22 12:45:00,173.21,173.24,173.0,173.01,7718.0,168.8598,168.8891,168.6551,168.6648,7718.0
2021-09-22 12:50:00,173.03,173.05,172.81,172.85,3389.0,168.6843,168.7038,168.4699,168.5089,3389.0
2021-09-22 12:55:00,172.81,172.92,172.81,172.87,1534.0,168.4699,168.5771,168.4699,168.5284,1534.0
2021-09-22 13:00:00,172.91,173.0,172.82,172.85,4467.0,168.5674,168.6551,168.4796,168.5089,4467.0
2021-09-22 13:05:00,172.79,172.82,172.64,172.68,1690.0,168.4504,168.4796,168.3041,168.3431,1690.0
2021-09-22 13:10:00,172.65,172.67,172.56,172.56,704.0,168.3139,168.3334,168.2261,168.2261,704.0
2021-09-22 13:15:00,172.56,172.64,172.51,172.64,1109.0,168.2261,168.3041,168.1774,168.3041,1109.0
2021-09-22 13:20:00,172.57,172.58,172.49,172.58,1883.0,168.2359,168.2456,168.1579,168.2456,1883.0
2021-09-22 13:25:00,172.54,172.58,172.44,172.55,3552.0,168.2067,168.2456,168.1092,168.2164,3552.0
2021-09-22 13:30:00,172.46,172.55,172.46,172.49,1923.0,168.1287,168.2164,168.1287,168.1579,1923.0
2021-09-22 13:35:00,172.43,172.5,172.3,172.47,2733.0,168.0994,168.1677,167.9727,168.1384,2733.0
2021-09-22 13:40:00,172.46,172.49,172.42,172.49,1194.0,168.1287,168.1579,168.0897,168.1579,1194.0
2021-09-22 13:45:00,172.47,172.51,172.39,172.42,3461.0,168.1384,168.1774,168.0604,168.0897,3461.0
2021-09-22 13:50:00,172.43,172.52,172.4,172.51,4506.0,168.0994,168.1872,168.0702,168.1774,4506.0
2021-09-22 13:55:00,172.46,172.52,172.31,172.31,1664.0,168.1287,168.1872,167.9824,167.9824,1664.0
2021-09-22 14:00:00,172.26,172.69,172.12,172.69,3276.0,167.9337,168.3529,167.7972,168.3529,3276.0
2021-09-22 14:05:00,172.77,172.77,172.27,172.43,1985.0,168.4309,168.4309,167.9434,168.0994,1985.0
2021-09-22 14:10:00,172.45,172.62,172.4,172.57,2364.0,168.1189,168.2846,168.0702,168.2359,2364.0
2021-09-22 14:15:00,172.64,172.79,172.64,172.67,3736.0,168.3041,168.4504,168.3041,168.3334,3736.0
2021-09-22 14:20:00,172.62,172.76,172.48,172.59,7772.0,168.2846,168.4211,168.1482,168.2554,7772.0
2021-09-22 14:25:00,172.58,172.59,172.44,172.48,2298.0,168.2456,168.2554,168.1092,168.1482,2298.0
2021-09-22 14:30:00,172.51,172.61,172.29,172.43,4283.0,168.1774,168.2749,167.9629,168.0994,4283.0
2021-09-22 14:35:00,172.32,172.54,172.19,172.21,3253.0,167.9922,168.2067,167.8654,167.8849,3253.0
2021-09-22 14:40:00,172.15,172.23,171.94,172.17,3041.0,167.8264,167.9044,167.6217,167.8459,3041.0
2021-09-22 14:45:00,172.09,172.1,171.84,171.84,3361.0,167.768,167.7777,167.5242,167.5242,3361.0
2021-09-22 14:50:00,171.7,171.97,171.56,171.88,6139.0,167.3877,167.651,167.2513,167.5632,6139.0
2021-09-22 14:55:00,171.88,171.92,171.54,171.75,9820.0,167.5632,167.6022,167.2318,167.4365,9820.0
2021-09-22 15:00:00,171.68,171.75,171.55,171.58,3892.0,167.3683,167.4365,167.2415,167.2708,3892.0
2021-09-22 15:05:00,171.59,171.77,171.51,171.76,11448.0,167.2805,167.456,167.2025,167.4462,11448.0
2021-09-22 15:10:00,171.77,172.21,171.72,172.05,9448.0,167.456,167.8849,167.4072,167.729,9448.0
2021-09-22 15:15:00,172.16,172.25,172.09,172.22,6723.0,167.8362,167.9239,167.768,167.8947,6723.0
2021-09-22 15:20:00,172.22,172.42,172.19,172.25,4495.0,167.8947,168.0897,167.8654,167.9239,4495.0
2021-09-22 15:25:00,172.25,172.35,172.22,172.23,3933.0,167.9239,168.0214,167.8947,167.9044,3933.0
2021-09-22 15:30:00,172.23,172.47,172.18,172.31,12578.0,167.9044,168.1384,167.8557,167.9824,12578.0
2021-09-22 15:35:00,172.35,172.82,172.35,172.77,10762.0,168.0214,168.4796,168.0214,168.4309,10762.0
2021-09-22 15:40:00,172.78,172.87,172.55,172.59,13994.0,168.4406,168.5284,168.2164,168.2554,13994.0
2021-09-22 15:45:00,172.65,172.8,172.49,172.55,11097.0,168.3139,168.4601,168.1579,168.2164,11097.0
2021-09-22 15:50:00,172.42,172.56,172.36,172.52,17668.0,168.0897,168.2261,168.0312,168.1872,17668.0
2021-09-22 15:55:00,172.5,172.53,172.25,172.41,49544.0,168.1677,168.1969,167.9239,168.0799,49544.0
2021-09-23 09:30:00,173.5,173.85,172.83,172.93,27717.0,169.1425,169.4838,168.4894,168.5869,27717.0
2021-09-23 09:35:00,172.95,173.49,172.95,173.24,4564.0,168.6064,169.1328,168.6064,168.8891,4564.0
2021-09-23 09:40:00,173.34,173.49,172.81,173.08,6614.0,168.9866,169.1328,168.4699,168.7331,6614.0
2021-09-23 09:45:00,173.24,173.71,173.1,173.53,5215.0,168.8891,169.3473,168.7526,169.1718,5215.0
2021-09-23 09:50:00,173.61,173.9,173.52,173.52,5955.0,169.2498,169.5325,169.162,169.162,5955.0
2021-09-23 09:55:00,173.51,173.9,173.36,173.36,6167.0,169.1523,169.5325,169.0061,169.0061,6167.0
2021-09-23 10:00:00,173.39,173.63,173.16,173.16,6045.0,169.0353,169.2693,168.8111,168.8111,6045.0
2021-09-23 10:05:00,173.16,173.42,173.05,173.37,6875.0,168.8111,169.0646,168.7038,169.0158,6875.0
2021-09-23 10:10:00,173.38,173.53,173.24,173.49,6641.0,169.0256,169.1718,168.8891,169.1328,6641.0
2021-09-23 10:15:00,173.54,173.66,173.4,173.42,5465.0,169.1815,169.2985,169.0451,169.0646,5465.0
2021-09-23 10:20:00,173.47,173.93,173.47,173.84,6389.0,169.1133,169.5617,169.1133,169.474,6389.0
2021-09-23 10:25:00,173.8,173.86,173.63,173.71,6240.0,169.435,169.4935,169.2693,169.3473,6240.0
2021-09-23 10:30:00,173.68,173.69,173.49,173.69,3598.0,169.318,169.3278,169.1328,169.3278,3598.0
2021-09-23 10:35:00,173.64,173.71,173.42,173.62,15114.0,169.279,169.3473,169.0646,169.2595,15114.0
2021-09-23 10:40:00,173.61,173.99,173.56,173.8,6978.0,169.2498,169.6202,169.201,169.435,6978.0
2021-09-23 10:45:00,173.82,174.26,173.82,174.12,6433.0,169.4545,169.8835,169.4545,169.747,6433.0
2021-09-23 10:50:00,174.16,174.35,174.06,174.22,4585.0,169.786,169.9712,169.6885,169.8445,4585.0
2021-09-23 10:55:00,174.18,174.18,173.81,173.97,6453.0,169.8055,169.8055,169.4448,169.6007,6453.0
2021-09-23 11:00:00,173.99,174.12,173.85,173.85,3996.0,169.6202,169.747,169.4838,169.4838,3996.0
2021-09-23 11:05:00,173.78,173.96,173.54,173.69,4763.0,169.4155,169.591,169.1815,169.3278,4763.0
2021-09-23 11:10:00,173.68,173.77,173.6,173.75,5594.0,169.318,169.4058,169.24,169.3863,5594.0
2021-09-23 11:15:00,173.72,173.78,173.45,173.46,5176.0,169.357,169.4155,169.0938,169.1035,5176.0
2021-09-23 11:20:00,173.32,173.32,173.05,173.13,3134.0,168.9671,168.9671,168.7038,168.7818,3134.0
2021-09-23 11:25:00,173.1,173.24,173.1,173.13,3668.0,168.7526,168.8891,168.7526,168.7818,3668.0
2021-09-23 11:30:00,173.17,173.57,173.17,173.53,1957.0,168.8208,169.2108,168.8208,169.1718,1957.0
2021-09-23 11:35:00,173.51,173.54,173.19,173.2,3403.0,169.1523,169.1815,168.8403,168.8501,3403.0
2021-09-23 11:40:00,173.15,173.34,173.15,173.28,2014.0,168.8013,168.9866,168.8013,168.9281,2014.0
2021-09-23 11:45:00,173.27,173.28,173.02,173.02,4066.0,168.9183,168.9281,168.6746,168.6746,4066.0
2021-09-23 11:50:00,172.97,173.27,172.97,173.27,1214.0,168.6259,168.9183,168.6259,168.9183,1214.0
2021-09-23 11:55:00,173.3,173.36,173.15,173.15,4481.0,168.9476,169.0061,168.8013,168.8013,4481.0
2021-09-23 12:00:00,173.14,173.27,173.09,173.22,2490.0,168.7916,168.9183,168.7428,168.8696,2490.0
2021-09-23 12:05:00,173.22,173.34,173.2,173.2,3124.0,168.8696,168.9866,168.8501,168.8501,3124.0
2021-09-23 12:10:00,173.22,173.4,173.22,173.34,1326.0,168.8696,169.0451,168.8696,168.9866,1326.0
2021-09-23 12:15:00,173.37,173.54,173.34,173.39,3029.0,169.0158,169.1815,168.9866,169.0353,3029.0
2021-09-23 12:20:00,173.34,173.4,173.34,173.34,2703.0,168.9866,169.0451,168.9866,168.9866,2703.0
2021-09-23 12:25:00,173.28,173.37,173.19,173.36,2016.0,168.9281,169.0158,168.8403,169.0061,2016.0
2021-09-23 12:30:00,173.36,173.46,173.36,173.46,2059.0,169.0061,169.1035,169.0061,169.1035,2059.0
2021-09-23 12:35:00,173.46,173.52,173.43,173.52,2123.0,169.1035,169.162,169.0743,169.162,2123.0
2021-09-23 12:40:00,173.52,173.55,173.33,173.37,3934.0,169.162,169.1913,168.9768,169.0158,3934.0
2021-09-23 12:45:00,173.39,173.47,173.27,173.31,2926.0,169.0353,169.1133,168.9183,168.9573,2926.0
2021-09-23 12:50:00,173.3,173.52,173.28,173.52,5427.0,168.9476,169.162,168.9281,169.162,5427.0
2021-09-23 12:55:00,173.47,173.6,173.34,173.6,9340.0,169.1133,169.24,168.9866,169.24,9340.0
2021-09-23 13:00:00,173.59,173.71,173.55,173.55,6364.0,169.2303,169.3473,169.1913,169.1913,6364.0
2021-09-23 13:05:00,173.53,173.59,173.45,173.57,2964.0,169.1718,169.2303,169.0938,169.2108,2964.0
2021-09-23 13:10:00,173.56,173.56,173.42,173.52,4122.0,169.201,169.201,169.0646,169.162,4122.0
2021-09-23 13:15:00,173.52,173.63,173.5,173.58,4378.0,169.162,169.2693,169.1425,169.2205,4378.0
2021-09-23 13:20:00,173.6,173.71,173.59,173.59,3319.0,169.24,169.3473,169.2303,169.2303,3319.0
2021-09-23 13:25:00,173.62,173.63,173.49,173.49,4265.0,169.2595,169.2693,169.1328,169.1328,4265.0
2021-09-23 13:30:00,173.52,173.67,173.5,173.5,3432.0,169.162,169.3083,169.1425,169.1425,3432.0
2021-09-23 13:35:00,173.51,173.6,173.51,173.58,3738.0,169.1523,169.24,169.1523,169.2205,3738.0
2021-09-23 13:40:00,173.61,173.64,173.45,173.51,5493.0,169.2498,169.279,169.0938,169.1523,5493.0
2021-09-23 13:45:00,173.56,173.56,173.42,173.43,3126.0,169.201,169.201,169.0646,169.0743,3126.0
2021-09-23 13:50:00,173.44,173.59,173.43,173.59,1839.0,169.084,169.2303,169.0743,169.2303,1839.0
2021-09-23 13:55:00,173.6,173.64,173.57,173.61,6553.0,169.24,169.279,169.2108,169.2498,6553.0
2021-09-23 14:00:00,173.58,173.71,173.51,173.68,5695.0,169.2205,169.3473,169.1523,169.318,5695.0
2021-09-23 14:05:00,173.71,173.79,173.66,173.66,6941.0,169.3473,169.4253,169.2985,169.2985,6941.0
2021-09-23 14:10:00,173.65,173.65,173.4,173.4,4587.0,169.2888,169.2888,169.0451,169.0451,4587.0
2021-09-23 14:15:00,173.48,173.48,173.38,173.42,2838.0,169.123,169.123,169.0256,169.0646,2838.0
2021-09-23 14:20:00,173.45,173.45,173.3,173.31,2106.0,169.0938,169.0938,168.9476,168.9573,2106.0
2021-09-23 14:25:00,173.28,173.31,173.12,173.12,2908.0,168.9281,168.9573,168.7721,168.7721,2908.0
2021-09-23 14:30:00,173.15,173.25,173.1,173.12,5224.0,168.8013,168.8988,168.7526,168.7721,5224.0
2021-09-23 14:35:00,173.06,173.14,172.93,173.11,3608.0,168.7136,168.7916,168.5869,168.7623,3608.0
2021-09-23 14:40:00,173.11,173.13,172.98,173.09,3656.0,168.7623,168.7818,168.6356,168.7428,3656.0
2021-09-23 14:45:00,173.08,173.1,172.99,173.0,2409.0,168.7331,168.7526,168.6454,168.6551,2409.0
2021-09-23 14:50:00,173.03,173.07,172.99,173.02,2891.0,168.6843,168.7233,168.6454,168.6746,2891.0
2021-09-23 14:55:00,173.03,173.26,173.03,173.16,7660.0,168.6843,168.9086,168.6843,168.8111,7660.0
2021-09-23 15:00:00,173.19,173.41,173.16,173.41,2458.0,168.8403,169.0548,168.8111,169.0548,2458.0
2021-09-23 15:05:00,173.38,173.45,173.29,173.35,3307.0,169.0256,169.0938,168.9378,168.9963,3307.0
2021-09-23 15:10:00,173.35,173.38,173.19,173.19,4074.0,168.9963,169.0256,168.8403,168.8403,4074.0
2021-09-23 15:15:00,173.23,173.23,173.13,173.19,4988.0,168.8793,168.8793,168.7818,168.8403,4988.0
2021-09-23 15:20:00,173.13,173.24,173.1,173.21,4880.0,168.7818,168.8891,168.7526,168.8598,4880.0
2021-09-23 15:25:00,173.21,173.25,173.13,173.18,7688.0,168.8598,168.8988,168.7818,168.8306,7688.0
2021-09-23 15:30:00,173.21,173.22,173.0,173.11,9010.0,168.8598,168.8696,168.6551,168.7623,9010.0
2021-09-23 15:35:00,173.11,173.16,172.99,173.07,11303.0,168.7623,168.8111,168.6454,168.7233,11303.0
2021-09-23 15:40:00,173.05,173.14,172.92,172.94,11688.0,168.7038,168.7916,168.5771,168.5966,11688.0
2021-09-23 15:45:00,172.93,172.93,172.71,172.71,12812.0,168.5869,168.5869,168.3724,168.3724,12812.0
2021-09-23 15:50:00,172.6,172.78,172.52,172.68,31857.0,168.2651,168.4406,168.1872,168.3431,31857.0
2021-09-23 15:55:00,172.68,172.84,172.48,172.7,57683.0,168.3431,168.4991,168.1482,168.3626,57683.0
2021-09-24 09:30:00,172.09,172.09,171.23,171.42,20582.0,167.768,167.768,166.9296,167.1148,20582.0
2021-09-24 09:35:00,171.39,171.95,171.2,171.66,2800.0,167.0855,167.6315,166.9003,167.3488,2800.0
2021-09-24 09:40:00,171.83,172.09,171.69,172.05,3338.0,167.5145,167.768,167.378,167.729,3338.0
2021-09-24 09:45:00,171.98,172.12,171.56,171.97,4644.0,167.6607,167.7972,167.2513,167.651,4644.0
2021-09-24 09:50:00,172.04,172.17,171.73,172.13,7801.0,167.7192,167.8459,167.417,167.8069,7801.0
2021-09-24 09:55:00,172.16,172.84,172.04,172.84,5138.0,167.8362,168.4991,167.7192,168.4991,5138.0
2021-09-24 10:00:00,172.78,173.08,172.71,172.81,7244.0,168.4406,168.7331,168.3724,168.4699,7244.0
2021-09-24 10:05:00,172.56,172.57,172.15,172.22,4201.0,168.2261,168.2359,167.8264,167.8947,4201.0
2021-09-24 10:10:00,172.22,172.38,171.85,172.38,7865.0,167.8947,168.0507,167.534,168.0507,7865.0
2021-09-24 10:15:00,172.3,172.4,171.99,172.34,5654.0,167.9727,168.0702,167.6705,168.0117,5654.0
2021-09-24 10:20:00,172.3,172.6,172.24,172.52,6265.0,167.9727,168.2651,167.9142,168.1872,6265.0
2021-09-24 10:25:00,172.55,172.67,172.4,172.45,4279.0,168.2164,168.3334,168.0702,168.1189,4279.0
2021-09-24 10:30:00,172.49,172.6,172.36,172.51,3875.0,168.1579,168.2651,168.0312,168.1774,3875.0
2021-09-24 10:35:00,172.62,172.66,172.42,172.56,4215.0,168.2846,168.3236,168.0897,168.2261,4215.0
2021-09-24 10:40:00,172.53,172.62,172.46,172.47,3274.0,168.1969,168.2846,168.1287,168.1384,3274.0
2021-09-24 10:45:00,172.5,172.59,172.41,172.58,4663.0,168.1677,168.2554,168.0799,168.2456,4663.0
2021-09-24 10:50:00,172.61,172.61,172.27,172.45,7819.0,168.2749,168.2749,167.9434,168.1189,7819.0
2021-09-24 10:55:00,172.39,172.48,172.37,172.43,2350.0,168.0604,168.1482,168.0409,168.0994,2350.0
2021-09-24 11:00:00,172.45,172.8,172.42,172.75,28119.0,168.1189,168.4601,168.0897,168.4114,28119.0
2021-09-24 11:05:00,172.81,172.95,172.65,172.69,3573.0,168.4699,168.6064,168.3139,168.3529,3573.0
2021-09-24 11:10:00,172.68,172.76,172.67,172.74,3642.0,168.3431,168.4211,168.3334,168.4016,3642.0
2021-09-24 11:15:00,172.72,172.89,172.64,172.84,3309.0,168.3821,168.5479,168.3041,168.4991,3309.0
2021-09-24 11:20:00,172.88,173.08,172.88,172.93,4922.0,168.5381,168.7331,168.5381,168.5869,4922.0
2021-09-24 11:25:00,172.96,172.96,172.72,172.84,3208.0,168.6161,168.6161,168.3821,168.4991,3208.0
2021-09-24 11:30:00,172.77,172.91,172.76,172.86,1852.0,168.4309,168.5674,168.4211,168.5186,1852.0
2021-09-24 11:35:00,172.9,172.94,172.72,172.87,2592.0,168.5576,168.5966,168.3821,168.5284,2592.0
2021-09-24 11:40:00,172.81,172.85,172.7,172.78,1201.0,168.4699,168.5089,168.3626,168.4406,1201.0
2021-09-24 11:45:00,172.78,172.88,172.72,172.88,2182.0,168.4406,168.5381,168.3821,168.5381,2182.0
2021-09-24 11:50:00,172.92,173.0,172.91,172.95,4945.0,168.5771,168.6551,168.5674,168.6064,4945.0
2021-09-24 11:55:00,172.89,172.89,172.56,172.56,1257.0,168.5479,168.5479,168.2261,168.2261,1257.0
2021-09-24 12:00:00,172.58,172.66,172.51,172.51,2945.0,168.2456,168.3236,168.1774,168.1774,2945.0
2021-09-24 12:05:00,172.53,172.62,172.44,172.45,1400.0,168.1969,168.2846,168.1092,168.1189,1400.0
2021-09-24 12:10:00,172.45,172.51,172.34,172.41,1973.0,168.1189,168.1774,168.0117,168.0799,1973.0
2021-09-24 12:15:00,172.33,172.47,172.33,172.44,2862.0,168.0019,168.1384,168.0019,168.1092,2862.0
2021-09-24 12:20:00,172.44,172.44,172.35,172.35,1980.0,168.1092,168.1092,168.0214,168.0214,1980.0
2021-09-24 12:25:00,172.38,172.45,172.36,172.37,1366.0,168.0507,168.1189,168.0312,168.0409,1366.0
2021-09-24 12:30:00,172.4,172.4,172.3,172.3,3031.0,168.0702,168.0702,167.9727,167.9727,3031.0
2021-09-24 12:35:00,172.34,172.42,172.32,172.37,4189.0,168.0117,168.0897,167.9922,168.0409,4189.0
2021-09-24 12:40:00,172.39,172.43,172.3,172.4,3203.0,168.0604,168.0994,167.9727,168.0702,3203.0
2021-09-24 12:45:00,172.41,172.45,172.35,172.44,2370.0,168.0799,168.1189,168.0214,168.1092,2370.0
2021-09-24 12:50:00,172.45,172.45,172.34,172.39,1550.0,168.1189,168.1189,168.0117,168.0604,1550.0
2021-09-24 12:55:00,172.4,172.44,172.4,172.4,1816.0,168.0702,168.1092,168.0702,168.0702,1816.0
2021-09-24 13:00:00,172.37,172.43,172.32,172.39,1402.0,168.0409,168.0994,167.9922,168.0604,1402.0
2021-09-24 13:05:00,172.38,172.41,172.32,172.33,2804.0,168.0507,168.0799,167.9922,168.0019,2804.0
2021-09-24 13:10:00,172.31,172.42,172.3,172.31,4569.0,167.9824,168.0897,167.9727,167.9824,4569.0
2021-09-24 13:15:00,172.3,172.36,172.27,172.3,11965.0,167.9727,168.0312,167.9434,167.9727,11965.0
2021-09-24 13:20:00,172.31,172.31,172.17,172.19,7709.0,167.9824,167.9824,167.8459,167.8654,7709.0
2021-09-24 13:25:00,172.16,172.2,172.06,172.09,2115.0,167.8362,167.8752,167.7387,167.768,2115.0
2021-09-24 13:30:00,172.13,172.13,171.88,171.91,2400.0,167.8069,167.8069,167.5632,167.5925,2400.0
2021-09-24 13:35:00,171.91,172.05,171.88,172.01,2000.0,167.5925,167.729,167.5632,167.69,2000.0
2021-09-24 13:40:00,172.05,172.06,172.0,172.06,2739.0,167.729,167.7387,167.6802,167.7387,2739.0
2021-09-24 13:45:00,172.04,172.16,172.03,172.16,2762.0,167.7192,167.8362,167.7095,167.8362,2762.0
2021-09-24 13:50:00,172.15,172.19,171.96,172.02,5455.0,167.8264,167.8654,167.6412,167.6997,5455.0
2021-09-24 13:55:00,172.06,172.08,171.83,171.84,2921.0,167.7387,167.7582,167.5145,167.5242,2921.0
2021-09-24 14:00:00,171.93,172.09,171.82,172.09,4263.0,167.612,167.768,167.5047,167.768,4263.0
2021-09-24 14:05:00,172.09,172.17,172.0,172.05,3359.0,167.768,167.8459,167.6802,167.729,3359.0
2021-09-24 14:10:00,172.04,172.05,171.93,171.96,2818.0,167.7192,167.729,167.612,167.6412,2818.0
2021-09-24 14:15:00,171.98,172.27,171.96,172.16,11693.0,167.6607,167.9434,167.6412,167.8362,11693.0
2021-09-24 14:20:00,172.16,172.35,172.16,172.31,4764.0,167.8362,168.0214,167.8362,167.9824,4764.0
2021-09-24 14:25:00,172.3,172.33,172.21,172.33,3551.0,167.9727,168.0019,167.8849,168.0019,3551.0
2021-09-24 14:30:00,172.31,172.43,172.29,172.43,2184.0,167.9824,168.0994,167.9629,168.0994,2184.0
2021-09-24 14:35:00,172.44,172.53,172.43,172.48,2944.0,168.1092,168.1969,168.0994,168.1482,2944.0
2021-09-24 14:40:00,172.48,172.61,172.43,172.56,2462.0,168.1482,168.2749,168.0994,168.2261,2462.0
2021-09-24 14:45:00,172.54,172.54,172.46,172.47,6875.0,168.2067,168.2067,168.1287,168.1384,6875.0
2021-09-24 14:50:00,172.5,172.62,172.5,172.56,5421.0,168.1677,168.2846,168.1677,168.2261,5421.0
2021-09-24 14:55:00,172.55,172.71,172.51,172.71,3560.0,168.2164,168.3724,168.1774,168.3724,3560.0
2021-09-24 15:00:00,172.71,172.77,172.64,172.71,3677.0,168.3724,168.4309,168.3041,168.3724,3677.0
2021-09-24 15:05:00,172.66,172.69,172.49,172.67,9971.0,168.3236,168.3529,168.1579,168.3334,9971.0
2021-09-24 15:10:00,172.65,172.68,172.58,172.68,3351.0,168.3139,168.3431,168.2456,168.3431,3351.0
2021-09-24 15:15:00,172.67,172.67,172.48,172.49,4293.0,168.3334,168.3334,168.1482,168.1579,4293.0
2021-09-24 15:20:00,172.46,172.8,172.42,172.75,10017.0,168.1287,168.4601,168.0897,168.4114,10017.0
2021-09-24 15:25:00,172.77,172.77,172.56,172.56,8811.0,168.4309,168.4309,168.2261,168.2261,8811.0
2021-09-24 15:30:00,172.57,172.78,172.57,172.67,8068.0,168.2359,168.4406,168.2359,168.3334,8068.0
2021-09-24 15:35:00,172.73,172.75,172.6,172.65,4746.0,168.3919,168.4114,168.2651,168.3139,4746.0
2021-09-24 15:40:00,172.61,172.66,172.51,172.62,6251.0,168.2749,168.3236,168.1774,168.2846,6251.0
2021-09-24 15:45:00,172.58,172.74,172.56,172.59,8546.0,168.2456,168.4016,168.2261,168.2554,8546.0
2021-09-24 15:50:00,172.54,172.76,172.51,172.65,17120.0,168.2067,168.4211,168.1774,168.3139,17120.0
2021-09-24 15:55:00,172.7,172.7,172.35,172.4,57525.0,168.3626,168.3626,168.0214,168.0702,57525.0
2021-09-27 09:30:00,171.06,171.15,170.22,170.22,16228.0,166.7638,166.8516,165.9449,165.9449,16228.0
2021-09-27 09:35:00,170.15,170.15,168.02,168.2,15477.0,165.8767,165.8767,163.8002,163.9757,15477.0
2021-09-27 09:40:00,168.14,168.16,166.81,167.0,29606.0,163.9172,163.9367,162.6206,162.8058,29606.0
2021-09-27 09:45:00,166.99,167.04,166.38,166.73,25091.0,162.796,162.8448,162.2014,162.5426,25091.0
2021-09-27 09:50:00,166.54,166.63,165.77,166.37,30028.0,162.3573,162.4451,161.6067,162.1916,30028.0
2021-09-27 09:55:00,166.25,166.59,166.01,166.1,32659.0,162.0746,162.4061,161.8407,161.9284,32659.0
2021-09-27 10:00:00,166.17,166.31,165.59,165.8,25750.0,161.9966,162.1331,161.4312,161.6359,25750.0
2021-09-27 10:05:00,165.88,166.42,165.64,166.27,14871.0,161.7139,162.2404,161.4799,162.0941,14871.0
2021-09-27 10:10:00,166.27,166.37,165.62,165.75,16173.0,162.0941,162.1916,161.4604,161.5872,16173.0
2021-09-27 10:15:00,165.81,166.08,165.75,166.08,12838.0,161.6457,161.9089,161.5872,161.9089,12838.0
2021-09-27 10:20:00,165.93,166.17,165.39,165.47,14122.0,161.7627,161.9966,161.2362,161.3142,14122.0
2021-09-27 10:25:00,165.43,165.95,165.41,165.9,34579.0,161.2752,161.7822,161.2557,161.7334,34579.0
2021-09-27 10:30:00,165.81,166.18,165.74,166.13,17628.0,161.6457,162.0064,161.5774,161.9576,17628.0
2021-09-27 10:35:00,166.18,166.77,166.15,166.61,16098.0,162.0064,162.5816,161.9771,162.4256,16098.0
2021-09-27 10:40:00,166.69,166.9,166.36,166.49,11984.0,162.5036,162.7083,162.1819,162.3086,11984.0
2021-09-27 10:45:00,166.48,166.48,165.78,165.95,6489.0,162.2988,162.2988,161.6164,161.7822,6489.0
2021-09-27 10:50:00,165.86,165.89,165.55,165.64,7081.0,161.6944,161.7237,161.3922,161.4799,7081.0
2021-09-27 10:55:00,165.59,165.8,165.41,165.55,6194.0,161.4312,161.6359,161.2557,161.3922,6194.0
2021-09-27 11:00:00,165.57,166.13,165.49,166.13,6371.0,161.4117,161.9576,161.3337,161.9576,6371.0
2021-09-27 11:05:00,166.17,166.35,165.7,165.7,8044.0,161.9966,162.1721,161.5384,161.5384,8044.0
2021-09-27 11:10:00,165.77,165.82,165.57,165.76,2180.0,161.6067,161.6554,161.4117,161.5969,2180.0
2021-09-27 11:15:00,165.73,165.76,165.47,165.53,7424.0,161.5677,161.5969,161.3142,161.3727,7424.0
2021-09-27 11:20:00,165.53,165.56,164.84,164.95,21757.0,161.3727,161.402,160.7,160.8073,21757.0
2021-09-27 11:25:00,164.95,165.21,164.82,165.21,5811.0,160.8073,161.0607,160.6805,161.0607,5811.0
2021-09-27 11:30:00,165.2,165.22,165.01,165.17,3543.0,161.051,161.0705,160.8658,161.0217,3543.0
2021-09-27 11:35:00,165.23,165.4,165.21,165.34,4942.0,161.0802,161.246,161.0607,161.1875,4942.0
2021-09-27 11:40:00,165.38,165.41,165.01,165.23,3119.0,161.2265,161.2557,160.8658,161.0802,3119.0
2021-09-27 11:45:00,165.07,165.26,165.01,165.09,3408.0,160.9243,161.1095,160.8658,160.9438,3408.0
2021-09-27 11:50:00,165.06,165.17,164.96,165.12,3685.0,160.9145,161.0217,160.817,160.973,3685.0
2021-09-27 11:55:00,165.12,165.28,165.08,165.21,4424.0,160.973,161.129,160.934,161.0607,4424.0
2021-09-27 12:00:00,165.12,165.14,165.06,165.06,1090.0,160.973,160.9925,160.9145,160.9145,1090.0
2021-09-27 12:05:00,165.07,165.3,165.05,165.06,4000.0,160.9243,161.1485,160.9048,160.9145,4000.0
2021-09-27 12:10:00,165.06,165.2,165.06,165.14,3891.0,160.9145,161.051,160.9145,160.9925,3891.0
2021-09-27 12:15:00,165.19,165.38,165.14,165.22,3268.0,161.0412,161.2265,160.9925,161.0705,3268.0
2021-09-27 12:20:00,165.3,165.44,165.21,165.22,3510.0,161.1485,161.285,161.0607,161.0705,3510.0
2021-09-27 12:25:00,165.1,165.25,165.02,165.04,4170.0,160.9535,161.0997,160.8755,160.895,4170.0
2021-09-27 12:30:00,165.06,165.11,164.96,164.96,2900.0,160.9145,160.9633,160.817,160.817,2900.0
2021-09-27 12:35:00,165.0,165.05,164.86,164.96,8782.0,160.856,160.9048,160.7195,160.817,8782.0
2021-09-27 12:40:00,165.0,165.02,164.75,164.84,8638.0,160.856,160.8755,160.6123,160.7,8638.0
2021-09-27 12:45:00,164.85,164.85,164.4,164.51,7158.0,160.7098,160.7098,160.2711,160.3783,7158.0
2021-09-27 12:50:00,164.45,164.47,164.3,164.34,4756.0,160.3198,160.3393,160.1736,160.2126,4756.0
2021-09-27 12:55:00,164.26,164.48,164.26,164.44,13218.0,160.1346,160.3491,160.1346,160.3101,13218.0
2021-09-27 13:00:00,164.42,164.68,164.39,164.64,19576.0,160.2906,160.5441,160.2613,160.5051,19576.0
2021-09-27 13:05:00,164.66,164.8,164.5,164.61,14816.0,160.5246,160.661,160.3686,160.4758,14816.0
2021-09-27 13:10:00,164.61,164.74,164.57,164.66,5055.0,160.4758,160.6025,160.4368,160.5246,5055.0
2021-09-27 13:15:00,164.74,164.79,164.68,164.69,8533.0,160.6025,160.6513,160.5441,160.5538,8533.0
2021-09-27 13:20:00,164.74,164.88,164.73,164.86,5511.0,160.6025,160.739,160.5928,160.7195,5511.0
2021-09-27 13:25:00,164.91,165.16,164.88,165.14,4529.0,160.7683,161.012,160.739,160.9925,4529.0
2021-09-27 13:30:00,165.2,165.27,165.09,165.14,2314.0,161.051,161.1192,160.9438,160.9925,2314.0
2021-09-27 13:35:00,165.17,165.36,165.04,165.14,3036.0,161.0217,161.207,160.895,160.9925,3036.0
2021-09-27 13:40:00,165.15,165.28,165.12,165.12,2100.0,161.0023,161.129,160.973,160.973,2100.0
2021-09-27 13:45:00,165.02,165.45,165.02,165.4,1423.0,160.8755,161.2947,160.8755,161.246,1423.0
2021-09-27 13:50:00,165.38,165.47,165.31,165.46,2890.0,161.2265,161.3142,161.1582,161.3045,2890.0
2021-09-27 13:55:00,165.45,165.51,165.41,165.51,2677.0,161.2947,161.3532,161.2557,161.3532,2677.0
2021-09-27 14:00:00,165.65,165.65,165.52,165.59,2016.0,161.4897,161.4897,161.363,161.4312,2016.0
2021-09-27 14:05:00,165.62,165.84,165.62,165.78,3065.0,161.4604,161.6749,161.4604,161.6164,3065.0
2021-09-27 14:10:00,165.72,165.84,165.64,165.84,4316.0,161.5579,161.6749,161.4799,161.6749,4316.0
2021-09-27 14:15:00,165.88,166.07,165.8,166.07,3264.0,161.7139,161.8991,161.6359,161.8991,3264.0
2021-09-27 14:20:00,166.1,166.1,165.85,165.93,6322.0,161.9284,161.9284,161.6847,161.7627,6322.0
2021-09-27 14:25:00,165.88,165.95,165.76,165.84,6748.0,161.7139,161.7822,161.5969,161.6749,6748.0
2021-09-27 14:30:00,165.84,165.89,165.74,165.76,6444.0,161.6749,161.7237,161.5774,161.5969,6444.0
2021-09-27 14:35:00,165.75,165.87,165.75,165.81,3271.0,161.5872,161.7042,161.5872,161.6457,3271.0
2021-09-27 14:40:00,165.87,166.22,165.83,166.22,4940.0,161.7042,162.0454,161.6652,162.0454,4940.0
2021-09-27 14:45:00,166.23,166.52,166.2,166.52,11059.0,162.0551,162.3378,162.0259,162.3378,11059.0
2021-09-27 14:50:00,166.5,166.6,166.48,166.49,2942.0,162.3183,162.4158,162.2988,162.3086,2942.0
2021-09-27 14:55:00,166.51,166.77,166.51,166.59,7633.0,162.3281,162.5816,162.3281,162.4061,7633.0
2021-09-27 15:00:00,166.58,166.71,166.4,166.4,8181.0,162.3963,162.5231,162.2209,162.2209,8181.0
2021-09-27 15:05:00,166.42,166.51,166.38,166.4,7552.0,162.2404,162.3281,162.2014,162.2209,7552.0
2021-09-27 15:10:00,166.42,166.7,166.42,166.65,7402.0,162.2404,162.5133,162.2404,162.4646,7402.0
2021-09-27 15:15:00,166.67,166.8,166.58,166.8,4422.0,162.4841,162.6108,162.3963,162.6108,4422.0
2021-09-27 15:20:00,166.8,166.94,166.8,166.81,4523.0,162.6108,162.7473,162.6108,162.6206,4523.0
2021-09-27 15:25:00,166.84,166.94,166.72,166.94,8028.0,162.6498,162.7473,162.5328,162.7473,8028.0
2021-09-27 15:30:00,166.93,167.0,166.87,166.89,8207.0,162.7375,162.8058,162.6791,162.6986,8207.0
2021-09-27 15:35:00,166.86,167.0,166.79,166.95,9672.0,162.6693,162.8058,162.6011,162.757,9672.0
2021-09-27 15:40:00,166.97,167.11,166.93,167.04,9885.0,162.7765,162.913,162.7375,162.8448,9885.0
2021-09-27 15:45:00,167.02,167.03,166.73,166.76,10390.0,162.8253,162.835,162.5426,162.5718,10390.0
2021-09-27 15:50:00,166.75,166.77,166.51,166.53,22084.0,162.5621,162.5816,162.3281,162.3476,22084.0
2021-09-27 15:55:00,166.53,166.61,166.36,166.38,69990.0,162.3476,162.4256,162.1819,162.2014,69990.0
2021-09-28 09:30:00,164.19,164.33,161.37,161.6,64577.0,160.0664,160.2028,157.3172,157.5414,64577.0
2021-09-28 09:35:00,161.44,162.63,161.21,161.83,43742.0,157.3854,158.5455,157.1612,157.7656,43742.0
2021-09-28 09:40:00,161.74,161.96,161.32,161.96,17056.0,157.6779,157.8924,157.2684,157.8924,17056.0
2021-09-28 09:45:00,161.88,162.74,161.81,162.39,26757.0,157.8144,158.6528,157.7461,158.3116,26757.0
2021-09-28 09:50:00,162.32,162.96,161.92,162.85,21273.0,158.2433,158.8673,157.8534,158.76,21273.0
2021-09-28 09:55:00,162.83,162.86,162.35,162.82,12369.0,158.7405,158.7698,158.2726,158.7308,12369.0
2021-09-28 10:00:00,162.81,162.87,162.29,162.35,28353.0,158.721,158.7795,158.2141,158.2726,28353.0
2021-09-28 10:05:00,162.19,162.19,161.43,161.69,8693.0,158.1166,158.1166,157.3757,157.6291,8693.0
2021-09-28 10:10:00,161.69,161.89,161.0,161.02,23109.0,157.6291,157.8241,156.9565,156.976,23109.0
2021-09-28 10:15:00,161.01,161.08,160.32,160.68,31723.0,156.9662,157.0345,156.2936,156.6445,31723.0
2021-09-28 10:20:00,160.72,160.79,160.08,160.64,28872.0,156.6835,156.7518,156.0596,156.6055,28872.0
2021-09-28 10:25:00,160.75,160.86,160.52,160.67,26430.0,156.7128,156.82,156.4885,156.6348,26430.0
2021-09-28 10:30:00,160.62,160.68,160.02,160.21,16853.0,156.586,156.6445,156.0011,156.1863,16853.0
2021-09-28 10:35:00,160.24,160.98,160.23,160.85,30612.0,156.2156,156.937,156.2058,156.8102,30612.0
2021-09-28 10:40:00,160.85,160.85,160.44,160.62,14660.0,156.8102,156.8102,156.4105,156.586,14660.0
2021-09-28 10:45:00,160.52,161.03,160.51,160.59,12240.0,156.4885,156.9857,156.4788,156.5568,12240.0
2021-09-28 10:50:00,160.58,160.85,160.47,160.52,23561.0,156.547,156.8102,156.4398,156.4885,23561.0
2021-09-28 10:55:00,160.53,160.84,160.14,160.48,54313.0,156.4983,156.8005,156.1181,156.4495,54313.0
2021-09-28 11:00:00,160.73,161.06,160.58,160.78,17726.0,156.6933,157.015,156.547,156.742,17726.0
2021-09-28 11:05:00,160.72,160.72,160.05,160.31,9599.0,156.6835,156.6835,156.0303,156.2838,9599.0
2021-09-28 11:10:00,160.19,160.52,160.17,160.35,6438.0,156.1668,156.4885,156.1473,156.3228,6438.0
2021-09-28 11:15:00,160.32,160.33,160.09,160.1,14660.0,156.2936,156.3033,156.0693,156.0791,14660.0
2021-09-28 11:20:00,160.15,160.35,160.08,160.13,11728.0,156.1278,156.3228,156.0596,156.1083,11728.0
2021-09-28 11:25:00,160.17,160.38,160.0,160.09,18071.0,156.1473,156.3521,155.9816,156.0693,18071.0
2021-09-28 11:30:00,160.06,160.28,159.85,160.18,20774.0,156.0401,156.2546,155.8354,156.1571,20774.0
2021-09-28 11:35:00,160.15,160.31,160.01,160.24,6276.0,156.1278,156.2838,155.9913,156.2156,6276.0
2021-09-28 11:40:00,160.21,160.24,159.89,159.89,9279.0,156.1863,156.2156,155.8744,155.8744,9279.0
2021-09-28 11:45:00,159.89,159.89,159.5,159.66,22261.0,155.8744,155.8744,155.4942,155.6501,22261.0
2021-09-28 11:50:00,159.66,159.77,159.47,159.75,20094.0,155.6501,155.7574,155.4649,155.7379,20094.0
2021-09-28 11:55:00,159.75,159.87,159.68,159.8,18309.0,155.7379,155.8549,155.6696,155.7866,18309.0
2021-09-28 12:00:00,159.76,159.85,159.39,159.64,15009.0,155.7476,155.8354,155.3869,155.6306,15009.0
2021-09-28 12:05:00,159.65,160.18,159.57,159.89,14680.0,155.6404,156.1571,155.5624,155.8744,14680.0
2021-09-28 12:10:00,159.89,160.14,159.76,160.01,32075.0,155.8744,156.1181,155.7476,155.9913,32075.0
2021-09-28 12:15:00,160.04,160.24,159.98,160.15,15222.0,156.0206,156.2156,155.9621,156.1278,15222.0
2021-09-28 12:20:00,160.23,160.52,160.15,160.32,13918.0,156.2058,156.4885,156.1278,156.2936,13918.0
2021-09-28 12:25:00,160.35,160.35,159.98,160.05,16817.0,156.3228,156.3228,155.9621,156.0303,16817.0
2021-09-28 12:30:00,160.0,160.05,159.7,159.94,9503.0,155.9816,156.0303,155.6891,155.9231,9503.0
2021-09-28 12:35:00,159.94,159.94,159.55,159.58,10421.0,155.9231,155.9231,155.5429,155.5721,10421.0
2021-09-28 12:40:00,159.56,159.57,159.42,159.42,9983.0,155.5526,155.5624,155.4162,155.4162,9983.0
2021-09-28 12:45:00,159.38,159.43,159.04,159.09,27761.0,155.3772,155.4259,155.0457,155.0944,27761.0
2021-09-28 12:50:00,159.04,159.4,159.02,159.3,5870.0,155.0457,155.3967,155.0262,155.2992,5870.0
2021-09-28 12:55:00,159.19,159.29,159.0,159.03,10784.0,155.1919,155.2894,155.0067,155.036,10784.0
2021-09-28 13:00:00,159.03,159.08,158.79,159.08,11722.0,155.036,155.0847,154.802,155.0847,11722.0
2021-09-28 13:05:00,159.03,159.25,158.94,158.94,17655.0,155.036,155.2504,154.9482,154.9482,17655.0
2021-09-28 13:10:00,158.98,159.15,158.88,159.11,33713.0,154.9872,155.1529,154.8897,155.1139,33713.0
2021-09-28 13:15:00,159.1,160.03,159.1,159.89,12928.0,155.1042,156.0108,155.1042,155.8744,12928.0
2021-09-28 13:20:00,159.87,160.17,159.87,160.16,16329.0,155.8549,156.1473,155.8549,156.1376,16329.0
2021-09-28 13:25:00,160.15,160.8,160.15,160.68,41731.0,156.1278,156.7615,156.1278,156.6445,41731.0
2021-09-28 13:30:00,160.7,160.72,160.3,160.46,36385.0,156.664,156.6835,156.2741,156.43,36385.0
2021-09-28 13:35:00,160.41,160.58,160.28,160.56,13602.0,156.3813,156.547,156.2546,156.5275,13602.0
2021-09-28 13:40:00,160.51,160.97,160.51,160.74,9305.0,156.4788,156.9272,156.4788,156.703,9305.0
2021-09-28 13:45:00,160.8,160.96,160.64,160.95,28700.0,156.7615,156.9175,156.6055,156.9077,28700.0
2021-09-28 13:50:00,160.87,160.91,160.58,160.59,10263.0,156.8297,156.8687,156.547,156.5568,10263.0
2021-09-28 13:55:00,160.61,160.64,160.2,160.2,7006.0,156.5763,156.6055,156.1766,156.1766,7006.0
2021-09-28 14:00:00,160.2,160.25,160.1,160.25,6291.0,156.1766,156.2253,156.0791,156.2253,6291.0
2021-09-28 14:05:00,160.25,160.36,160.18,160.2,7601.0,156.2253,156.3326,156.1571,156.1766,7601.0
2021-09-28 14:10:00,160.09,160.09,159.9,160.03,5416.0,156.0693,156.0693,155.8841,156.0108,5416.0
2021-09-28 14:15:00,160.02,160.27,160.0,160.27,11445.0,156.0011,156.2448,155.9816,156.2448,11445.0
2021-09-28 14:20:00,160.27,160.42,160.19,160.31,7615.0,156.2448,156.391,156.1668,156.2838,7615.0
2021-09-28 14:25:00,160.27,160.51,160.22,160.5,63867.0,156.2448,156.4788,156.1961,156.469,63867.0
2021-09-28 14:30:00,160.46,160.49,160.32,160.43,5241.0,156.43,156.4593,156.2936,156.4008,5241.0
2021-09-28 14:35:00,160.39,160.39,160.22,160.36,3797.0,156.3618,156.3618,156.1961,156.3326,3797.0
2021-09-28 14:40:00,160.38,160.61,160.38,160.61,16672.0,156.3521,156.5763,156.3521,156.5763,16672.0
2021-09-28 14:45:00,160.69,161.05,160.69,160.93,8218.0,156.6543,157.0052,156.6543,156.8882,8218.0
2021-09-28 14:50:00,161.04,161.21,160.8,160.85,8756.0,156.9955,157.1612,156.7615,156.8102,8756.0
2021-09-28 14:55:00,160.85,161.01,160.85,160.87,7609.0,156.8102,156.9662,156.8102,156.8297,7609.0
2021-09-28 15:00:00,160.85,161.0,160.71,160.81,6513.0,156.8102,156.9565,156.6738,156.7713,6513.0
2021-09-28 15:05:00,160.8,160.88,160.65,160.81,5171.0,156.7615,156.8395,156.6153,156.7713,5171.0
2021-09-28 15:10:00,160.83,160.83,160.62,160.66,4543.0,156.7907,156.7907,156.586,156.625,4543.0
2021-09-28 15:15:00,160.69,160.74,160.6,160.62,4786.0,156.6543,156.703,156.5665,156.586,4786.0
2021-09-28 15:20:00,160.62,160.9,160.37,160.37,10029.0,156.586,156.859,156.3423,156.3423,10029.0
2021-09-28 15:25:00,160.38,160.48,160.26,160.26,8671.0,156.3521,156.4495,156.2351,156.2351,8671.0
2021-09-28 15:30:00,160.23,160.58,160.18,160.46,15873.0,156.2058,156.547,156.1571,156.43,15873.0
2021-09-28 15:35:00,160.44,160.78,160.37,160.48,19352.0,156.4105,156.742,156.3423,156.4495,19352.0
2021-09-28 15:40:00,160.47,160.64,160.3,160.42,27891.0,156.4398,156.6055,156.2741,156.391,27891.0
2021-09-28 15:45:00,160.47,160.51,159.89,159.91,39321.0,156.4398,156.4788,155.8744,155.8939,39321.0
2021-09-28 15:50:00,159.86,160.12,159.68,159.95,51762.0,155.8451,156.0986,155.6696,155.9329,51762.0
2021-09-28 15:55:00,159.97,160.06,159.71,159.88,102129.0,155.9523,156.0401,155.6989,155.8646,102129.0
2021-09-29 09:30:00,161.39,161.77,161.18,161.18,27364.0,157.3367,157.7071,157.132,157.132,27364.0
2021-09-29 09:35:00,161.12,161.64,161.04,161.04,5024.0,157.0735,157.5804,156.9955,156.9955,5024.0
2021-09-29 09:40:00,161.0,161.0,159.86,159.99,15852.0,156.9565,156.9565,155.8451,155.9718,15852.0
2021-09-29 09:45:00,160.02,160.88,160.02,160.86,4545.0,156.0011,156.8395,156.0011,156.82,4545.0
2021-09-29 09:50:00,160.77,161.18,160.62,161.14,7539.0,156.7323,157.132,156.586,157.093,7539.0
2021-09-29 09:55:00,161.12,161.39,160.99,161.39,15381.0,157.0735,157.3367,156.9467,157.3367,15381.0
2021-09-29 10:00:00,161.41,161.74,160.9,160.9,3790.0,157.3562,157.6779,156.859,156.859,3790.0
2021-09-29 10:05:00,160.99,161.32,160.97,161.3,5659.0,156.9467,157.2684,156.9272,157.2489,5659.0
2021-09-29 10:10:00,161.4,161.4,160.77,160.98,5566.0,157.3464,157.3464,156.7323,156.937,5566.0
2021-09-29 10:15:00,161.1,161.18,160.8,161.01,4079.0,157.054,157.132,156.7615,156.9662,4079.0
2021-09-29 10:20:00,161.19,161.41,161.16,161.22,1800.0,157.1417,157.3562,157.1125,157.171,1800.0
2021-09-29 10:25:00,161.14,161.56,161.14,161.38,11559.0,157.093,157.5024,157.093,157.3269,11559.0
2021-09-29 10:30:00,161.31,161.44,161.21,161.35,21896.0,157.2587,157.3854,157.1612,157.2977,21896.0
2021-09-29 10:35:00,161.5,161.81,161.36,161.36,2769.0,157.4439,157.7461,157.3074,157.3074,2769.0
2021-09-29 10:40:00,161.24,161.3,160.98,161.09,3057.0,157.1905,157.2489,156.937,157.0442,3057.0
2021-09-29 10:45:00,161.09,161.48,160.9,161.33,4740.0,157.0442,157.4244,156.859,157.2782,4740.0
2021-09-29 10:50:00,161.28,161.29,160.72,160.91,8354.0,157.2294,157.2392,156.6835,156.8687,8354.0
2021-09-29 10:55:00,160.95,161.2,160.9,161.16,3827.0,156.9077,157.1515,156.859,157.1125,3827.0
2021-09-29 11:00:00,161.31,161.31,160.74,160.85,6713.0,157.2587,157.2587,156.703,156.8102,6713.0
2021-09-29 11:05:00,160.83,161.18,160.82,161.09,12466.0,156.7907,157.132,156.781,157.0442,12466.0
2021-09-29 11:10:00,161.14,161.19,160.96,161.06,4514.0,157.093,157.1417,156.9175,157.015,4514.0
2021-09-29 11:15:00,161.1,161.29,160.98,161.15,6865.0,157.054,157.2392,156.937,157.1027,6865.0
2021-09-29 11:20:00,161.08,161.49,161.05,161.43,4334.0,157.0345,157.4342,157.0052,157.3757,4334.0
2021-09-29 11:25:00,161.44,161.44,161.0,161.06,4931.0,157.3854,157.3854,156.9565,157.015,4931.0
2021-09-29 11:30:00,161.22,161.32,161.11,161.28,2795.0,157.171,157.2684,157.0637,157.2294,2795.0
2021-09-29 11:35:00,161.26,161.26,160.96,160.98,5471.0,157.2099,157.2099,156.9175,156.937,5471.0
2021-09-29 11:40:00,161.0,161.05,160.86,160.99,3784.0,156.9565,157.0052,156.82,156.9467,3784.0
2021-09-29 11:45:00,160.93,161.1,160.87,161.07,9237.0,156.8882,157.054,156.8297,157.0247,9237.0
2021-09-29 11:50:00,161.09,161.19,160.91,160.91,5423.0,157.0442,157.1417,156.8687,156.8687,5423.0
2021-09-29 11:55:00,160.84,160.92,160.76,160.87,2223.0,156.8005,156.8785,156.7225,156.8297,2223.0
2021-09-29 12:00:00,160.87,161.04,160.81,160.97,14182.0,156.8297,156.9955,156.7713,156.9272,14182.0
2021-09-29 12:05:00,160.97,160.97,160.74,160.88,12448.0,156.9272,156.9272,156.703,156.8395,12448.0
2021-09-29 12:10:00,160.68,160.68,160.35,160.38,3729.0,156.6445,156.6445,156.3228,156.3521,3729.0
2021-09-29 12:15:00,160.35,160.47,160.35,160.39,4605.0,156.3228,156.4398,156.3228,156.3618,4605.0
2021-09-29 12:20:00,160.39,160.41,160.24,160.25,4529.0,156.3618,156.3813,156.2156,156.2253,4529.0
2021-09-29 12:25:00,160.29,160.54,160.27,160.41,5376.0,156.2643,156.508,156.2448,156.3813,5376.0
2021-09-29 12:30:00,160.42,160.54,160.24,160.36,3118.0,156.391,156.508,156.2156,156.3326,3118.0
2021-09-29 12:35:00,160.23,160.23,159.96,160.05,4748.0,156.2058,156.2058,155.9426,156.0303,4748.0
2021-09-29 12:40:00,160.12,160.25,160.01,160.01,5439.0,156.0986,156.2253,155.9913,155.9913,5439.0
2021-09-29 12:45:00,159.98,160.12,159.92,160.11,3548.0,155.9621,156.0986,155.9036,156.0888,3548.0
2021-09-29 12:50:00,160.1,160.19,160.05,160.05,6146.0,156.0791,156.1668,156.0303,156.0303,6146.0
2021-09-29 12:55:00,160.04,160.07,160.0,160.0,5338.0,156.0206,156.0498,155.9816,155.9816,5338.0
2021-09-29 13:00:00,160.04,160.11,159.96,160.03,5099.0,156.0206,156.0888,155.9426,156.0108,5099.0
2021-09-29 13:05:00,160.04,160.39,160.0,160.39,3424.0,156.0206,156.3618,155.9816,156.3618,3424.0
2021-09-29 13:10:00,160.36,160.4,160.18,160.22,5311.0,156.3326,156.3715,156.1571,156.1961,5311.0
2021-09-29 13:15:00,160.21,160.32,160.13,160.25,3989.0,156.1863,156.2936,156.1083,156.2253,3989.0
2021-09-29 13:20:00,160.27,160.43,160.27,160.4,3987.0,156.2448,156.4008,156.2448,156.3715,3987.0
2021-09-29 13:25:00,160.44,160.44,160.13,160.16,3098.0,156.4105,156.4105,156.1083,156.1376,3098.0
2021-09-29 13:30:00,160.16,160.27,160.06,160.27,5629.0,156.1376,156.2448,156.0401,156.2448,5629.0
2021-09-29 13:35:00,160.24,160.41,160.21,160.3,4725.0,156.2156,156.3813,156.1863,156.2741,4725.0
2021-09-29 13:40:00,160.32,160.58,160.23,160.56,2854.0,156.2936,156.547,156.2058,156.5275,2854.0
2021-09-29 13:45:00,160.48,160.6,160.48,160.49,4379.0,156.4495,156.5665,156.4495,156.4593,4379.0
2021-09-29 13:50:00,160.49,160.62,160.46,160.47,4574.0,156.4593,156.586,156.43,156.4398,4574.0
2021-09-29 13:55:00,160.46,160.58,160.46,160.55,2836.0,156.43,156.547,156.43,156.5178,2836.0
2021-09-29 14:00:00,160.61,160.65,160.53,160.61,5755.0,156.5763,156.6153,156.4983,156.5763,5755.0
2021-09-29 14:05:00,160.59,160.84,160.54,160.84,2404.0,156.5568,156.8005,156.508,156.8005,2404.0
2021-09-29 14:10:00,160.93,161.02,160.78,161.02,5056.0,156.8882,156.976,156.742,156.976,5056.0
2021-09-29 14:15:00,161.08,161.09,160.93,160.96,4848.0,157.0345,157.0442,156.8882,156.9175,4848.0
2021-09-29 14:20:00,160.98,161.06,160.95,161.04,3491.0,156.937,157.015,156.9077,156.9955,3491.0
2021-09-29 14:25:00,161.05,161.09,160.89,160.91,2992.0,157.0052,157.0442,156.8492,156.8687,2992.0
2021-09-29 14:30:00,160.96,161.06,160.83,160.95,4012.0,156.9175,157.015,156.7907,156.9077,4012.0
2021-09-29 14:35:00,160.9,160.92,160.85,160.92,3760.0,156.859,156.8785,156.8102,156.8785,3760.0
2021-09-29 14:40:00,160.9,161.09,160.85,161.05,4498.0,156.859,157.0442,156.8102,157.0052,4498.0
2021-09-29 14:45:00,161.13,161.16,160.9,160.94,3095.0,157.0832,157.1125,156.859,156.898,3095.0
2021-09-29 14:50:00,161.06,161.11,160.98,161.07,2426.0,157.015,157.0637,156.937,157.0247,2426.0
2021-09-29 14:55:00,161.07,161.12,161.0,161.1,3074.0,157.0247,157.0735,156.9565,157.054,3074.0
2021-09-29 15:00:00,161.12,161.18,160.92,160.93,5505.0,157.0735,157.132,156.8785,156.8882,5505.0
2021-09-29 15:05:00,160.92,161.02,160.84,160.88,4865.0,156.8785,156.976,156.8005,156.8395,4865.0
2021-09-29 15:10:00,160.86,160.89,160.8,160.89,4903.0,156.82,156.8492,156.7615,156.8492,4903.0
2021-09-29 15:15:00,160.87,160.92,160.65,160.67,12876.0,156.8297,156.8785,156.6153,156.6348,12876.0
2021-09-29 15:20:00,160.6,160.62,160.35,160.35,4892.0,156.5665,156.586,156.3228,156.3228,4892.0
2021-09-29 15:25:00,160.35,160.53,160.35,160.49,5670.0,156.3228,156.4983,156.3228,156.4593,5670.0
2021-09-29 15:30:00,160.47,160.64,160.44,160.62,7162.0,156.4398,156.6055,156.4105,156.586,7162.0
2021-09-29 15:35:00,160.64,160.69,160.42,160.45,7255.0,156.6055,156.6543,156.391,156.4203,7255.0
2021-09-29 15:40:00,160.45,160.45,160.25,160.27,11074.0,156.4203,156.4203,156.2253,156.2448,11074.0
2021-09-29 15:45:00,160.27,160.32,160.16,160.29,19810.0,156.2448,156.2936,156.1376,156.2643,19810.0
2021-09-29 15:50:00,160.27,160.32,160.08,160.17,33174.0,156.2448,156.2936,156.0596,156.1473,33174.0
2021-09-29 15:55:00,160.17,160.17,159.83,159.99,136837.0,156.1473,156.1473,155.8159,155.9718,136837.0
2021-09-30 09:30:00,161.23,162.25,161.13,161.39,21642.0,157.1807,158.1751,157.0832,157.3367,21642.0
2021-09-30 09:35:00,161.43,161.77,161.21,161.36,7829.0,157.3757,157.7071,157.1612,157.3074,7829.0
2021-09-30 09:40:00,161.47,161.76,161.24,161.7,10467.0,157.4147,157.6974,157.1905,157.6389,10467.0
2021-09-30 09:45:00,161.78,162.3,161.59,162.3,9224.0,157.7169,158.2238,157.5317,158.2238,9224.0
2021-09-30 09:50:00,162.36,162.48,162.05,162.07,8191.0,158.2823,158.3993,157.9801,157.9996,8191.0
2021-09-30 09:55:00,162.07,162.21,161.9,162.15,8575.0,157.9996,158.1361,157.8339,158.0776,8575.0
2021-09-30 10:00:00,162.14,162.18,161.79,161.85,3844.0,158.0678,158.1068,157.7266,157.7851,3844.0
2021-09-30 10:05:00,161.85,161.98,161.25,161.25,5388.0,157.7851,157.9119,157.2002,157.2002,5388.0
2021-09-30 10:10:00,161.53,161.57,161.18,161.18,3173.0,157.4732,157.5122,157.132,157.132,3173.0
2021-09-30 10:15:00,161.18,162.01,161.18,161.95,6437.0,157.132,157.9411,157.132,157.8826,6437.0
2021-09-30 10:20:00,161.95,162.05,161.75,161.75,6453.0,157.8826,157.9801,157.6876,157.6876,6453.0
2021-09-30 10:25:00,161.71,162.04,161.71,162.02,2025.0,157.6486,157.9704,157.6486,157.9509,2025.0
2021-09-30 10:30:00,162.1,162.1,161.51,161.92,4662.0,158.0289,158.0289,157.4537,157.8534,4662.0
2021-09-30 10:35:00,162.05,162.05,161.63,161.72,1544.0,157.9801,157.9801,157.5707,157.6584,1544.0
2021-09-30 10:40:00,161.6,161.6,161.33,161.33,3177.0,157.5414,157.5414,157.2782,157.2782,3177.0
2021-09-30 10:45:00,161.29,161.39,161.15,161.16,3605.0,157.2392,157.3367,157.1027,157.1125,3605.0
2021-09-30 10:50:00,161.13,161.16,160.94,160.94,2526.0,157.0832,157.1125,156.898,156.898,2526.0
2021-09-30 10:55:00,160.95,161.03,160.73,160.84,3358.0,156.9077,156.9857,156.6933,156.8005,3358.0
2021-09-30 11:00:00,160.83,160.84,160.66,160.75,3120.0,156.7907,156.8005,156.625,156.7128,3120.0
2021-09-30 11:05:00,160.72,160.84,160.6,160.7,3618.0,156.6835,156.8005,156.5665,156.664,3618.0
2021-09-30 11:10:00,160.81,160.81,160.71,160.72,1417.0,156.7713,156.7713,156.6738,156.6835,1417.0
2021-09-30 11:15:00,160.69,160.86,160.63,160.63,2627.0,156.6543,156.82,156.5958,156.5958,2627.0
2021-09-30 11:20:00,160.61,160.61,160.36,160.36,1488.0,156.5763,156.5763,156.3326,156.3326,1488.0
2021-09-30 11:25:00,160.35,160.39,160.16,160.36,7135.0,156.3228,156.3618,156.1376,156.3326,7135.0
2021-09-30 11:30:00,160.46,160.51,160.07,160.07,4661.0,156.43,156.4788,156.0498,156.0498,4661.0
2021-09-30 11:35:00,160.0,160.05,159.62,159.69,6755.0,155.9816,156.0303,155.6111,155.6794,6755.0
2021-09-30 11:40:00,159.65,159.65,159.1,159.36,7603.0,155.6404,155.6404,155.1042,155.3577,7603.0
2021-09-30 11:45:00,159.39,159.39,159.14,159.26,7253.0,155.3869,155.3869,155.1432,155.2602,7253.0
2021-09-30 11:50:00,159.31,159.41,159.12,159.28,4638.0,155.3089,155.4064,155.1237,155.2797,4638.0
2021-09-30 11:55:00,159.31,159.33,159.13,159.3,4274.0,155.3089,155.3284,155.1334,155.2992,4274.0
2021-09-30 12:00:00,159.3,159.38,159.02,159.05,6414.0,155.2992,155.3772,155.0262,155.0555,6414.0
2021-09-30 12:05:00,159.08,159.11,158.89,158.95,5939.0,155.0847,155.1139,154.8995,154.958,5939.0
2021-09-30 12:10:00,158.97,159.13,158.68,158.99,8393.0,154.9775,155.1334,154.6947,154.997,8393.0
2021-09-30 12:15:00,158.93,159.08,158.93,159.03,5054.0,154.9385,155.0847,154.9385,155.036,5054.0
2021-09-30 12:20:00,159.11,159.12,158.74,158.81,5363.0,155.1139,155.1237,154.7532,154.8215,5363.0
2021-09-30 12:25:00,158.9,159.12,158.89,158.95,3200.0,154.9092,155.1237,154.8995,154.958,3200.0
2021-09-30 12:30:00,158.9,158.98,158.64,158.98,6235.0,154.9092,154.9872,154.6558,154.9872,6235.0
2021-09-30 12:35:00,158.92,158.96,158.78,158.78,4281.0,154.9287,154.9677,154.7922,154.7922,4281.0
2021-09-30 12:40:00,158.74,158.74,158.55,158.67,4173.0,154.7532,154.7532,154.568,154.685,4173.0
2021-09-30 12:45:00,158.66,158.88,158.61,158.88,4520.0,154.6752,154.8897,154.6265,154.8897,4520.0
2021-09-30 12:50:00,158.83,158.98,158.73,158.84,6722.0,154.841,154.9872,154.7435,154.8507,6722.0
2021-09-30 12:55:00,158.79,158.86,158.71,158.83,4476.0,154.802,154.8702,154.724,154.841,4476.0
2021-09-30 13:00:00,158.83,158.98,158.63,158.98,4542.0,154.841,154.9872,154.646,154.9872,4542.0
2021-09-30 13:05:00,159.03,159.2,158.93,159.2,1808.0,155.036,155.2017,154.9385,155.2017,1808.0
2021-09-30 13:10:00,159.21,159.21,158.9,158.97,2513.0,155.2114,155.2114,154.9092,154.9775,2513.0
2021-09-30 13:15:00,158.99,159.13,158.91,158.91,4080.0,154.997,155.1334,154.919,154.919,4080.0
2021-09-30 13:20:00,159.03,159.04,158.71,158.75,7852.0,155.036,155.0457,154.724,154.763,7852.0
2021-09-30 13:25:00,158.81,158.81,158.75,158.79,1835.0,154.8215,154.8215,154.763,154.802,1835.0
2021-09-30 13:30:00,158.82,158.82,158.61,158.61,4140.0,154.8312,154.8312,154.6265,154.6265,4140.0
2021-09-30 13:35:00,158.59,158.94,158.58,158.94,1510.0,154.607,154.9482,154.5973,154.9482,1510.0
2021-09-30 13:40:00,158.95,158.96,158.87,158.87,3025.0,154.958,154.9677,154.88,154.88,3025.0
2021-09-30 13:45:00,158.98,159.05,158.8,158.91,1659.0,154.9872,155.0555,154.8117,154.919,1659.0
2021-09-30 13:50:00,158.97,159.28,158.97,159.28,1500.0,154.9775,155.2797,154.9775,155.2797,1500.0
2021-09-30 13:55:00,159.21,159.25,159.12,159.18,3226.0,155.2114,155.2504,155.1237,155.1822,3226.0
2021-09-30 14:00:00,159.15,159.51,159.14,159.42,4277.0,155.1529,155.5039,155.1432,155.4162,4277.0
2021-09-30 14:05:00,159.46,159.75,159.43,159.74,6260.0,155.4552,155.7379,155.4259,155.7281,6260.0
2021-09-30 14:10:00,159.67,159.69,159.44,159.45,3436.0,155.6599,155.6794,155.4357,155.4454,3436.0
2021-09-30 14:15:00,159.4,159.4,159.24,159.24,2973.0,155.3967,155.3967,155.2407,155.2407,2973.0
2021-09-30 14:20:00,159.23,159.28,159.1,159.1,4798.0,155.2309,155.2797,155.1042,155.1042,4798.0
2021-09-30 14:25:00,159.08,159.28,159.06,159.28,2773.0,155.0847,155.2797,155.0652,155.2797,2773.0
2021-09-30 14:30:00,159.29,159.41,159.26,159.41,2644.0,155.2894,155.4064,155.2602,155.4064,2644.0
2021-09-30 14:35:00,159.42,159.42,159.21,159.22,3732.0,155.4162,155.4162,155.2114,155.2212,3732.0
2021-09-30 14:40:00,159.17,159.45,159.17,159.35,2786.0,155.1724,155.4454,155.1724,155.3479,2786.0
2021-09-30 14:45:00,159.43,159.43,159.23,159.29,2256.0,155.4259,155.4259,155.2309,155.2894,2256.0
2021-09-30 14:50:00,159.36,159.43,159.14,159.14,4373.0,155.3577,155.4259,155.1432,155.1432,4373.0
2021-09-30 14:55:00,159.1,159.14,159.02,159.02,2965.0,155.1042,155.1432,155.0262,155.0262,2965.0
2021-09-30 15:00:00,158.92,159.09,158.8,158.84,5157.0,154.9287,155.0944,154.8117,154.8507,5157.0
2021-09-30 15:05:00,158.89,158.96,158.84,158.91,3814.0,154.8995,154.9677,154.8507,154.919,3814.0
2021-09-30 15:10:00,158.95,159.12,158.91,159.12,7479.0,154.958,155.1237,154.919,155.1237,7479.0
2021-09-30 15:15:00,159.11,159.24,159.02,159.05,4682.0,155.1139,155.2407,155.0262,155.0555,4682.0
2021-09-30 15:20:00,159.05,159.05,158.8,158.83,4184.0,155.0555,155.0555,154.8117,154.841,4184.0
2021-09-30 15:25:00,158.79,158.91,158.74,158.76,9293.0,154.802,154.919,154.7532,154.7727,9293.0
2021-09-30 15:30:00,158.72,159.1,158.7,159.02,12478.0,154.7337,155.1042,154.7142,155.0262,12478.0
2021-09-30 15:35:00,158.98,159.0,158.57,158.61,16892.0,154.9872,155.0067,154.5875,154.6265,16892.0
2021-09-30 15:40:00,158.59,158.64,158.23,158.27,16526.0,154.607,154.6558,154.256,154.295,16526.0
2021-09-30 15:45:00,158.24,158.26,158.04,158.08,22151.0,154.2658,154.2853,154.0708,154.1098,22151.0
2021-09-30 15:50:00,158.08,158.13,157.8,157.82,52310.0,154.1098,154.1586,153.8368,153.8563,52310.0
2021-09-30 15:55:00,157.82,157.84,157.46,157.52,174324.0,153.8563,153.8758,153.5054,153.5639,174324.0
2021-10-01 09:30:00,157.15,157.5,155.34,155.42,40225.0,153.2032,153.5444,151.4386,151.5166,40225.0
2021-10-01 09:35:00,155.2,155.22,153.05,153.53,31591.0,151.3021,151.3216,149.2061,149.6741,31591.0
2021-10-01 09:40:00,153.55,154.75,153.41,153.93,38800.0,149.6936,150.8634,149.5571,150.064,38800.0
2021-10-01 09:45:00,153.94,154.94,153.62,154.81,17797.0,150.0738,151.0487,149.7618,150.9219,17797.0
2021-10-01 09:50:00,154.82,155.24,154.68,155.21,10478.0,150.9317,151.3411,150.7952,151.3119,10478.0
2021-10-01 09:55:00,154.97,155.4,154.83,155.4,7377.0,151.0779,151.4971,150.9414,151.4971,7377.0
2021-10-01 10:00:00,155.22,155.74,155.07,155.08,22499.0,151.3216,151.8286,151.1754,151.1852,22499.0
2021-10-01 10:05:00,155.05,155.27,154.81,154.87,23100.0,151.1559,151.3704,150.9219,150.9804,23100.0
2021-10-01 10:10:00,154.98,155.64,154.81,155.02,13607.0,151.0877,151.7311,150.9219,151.1267,13607.0
2021-10-01 10:15:00,155.0,155.31,154.8,154.95,16494.0,151.1072,151.4094,150.9122,151.0584,16494.0
2021-10-01 10:20:00,154.96,155.12,154.62,154.62,48093.0,151.0682,151.2242,150.7367,150.7367,48093.0
2021-10-01 10:25:00,154.69,155.07,154.66,154.82,19851.0,150.805,151.1754,150.7757,150.9317,19851.0
2021-10-01 10:30:00,154.75,155.04,154.74,154.9,23151.0,150.8634,151.1462,150.8537,151.0097,23151.0
2021-10-01 10:35:00,154.89,155.14,154.88,155.12,24132.0,150.9999,151.2437,150.9902,151.2242,24132.0
2021-10-01 10:40:00,155.09,155.52,155.06,155.3,5629.0,151.1949,151.6141,151.1657,151.3996,5629.0
2021-10-01 10:45:00,155.34,155.81,155.26,155.74,16499.0,151.4386,151.8968,151.3606,151.8286,16499.0
2021-10-01 10:50:00,155.79,155.84,155.69,155.73,3980.0,151.8773,151.9261,151.7798,151.8188,3980.0
2021-10-01 10:55:00,155.77,155.98,155.69,155.69,8549.0,151.8578,152.0626,151.7798,151.7798,8549.0
2021-10-01 11:00:00,155.69,155.69,155.28,155.28,7293.0,151.7798,151.7798,151.3801,151.3801,7293.0
2021-10-01 11:05:00,155.35,155.36,154.98,154.98,2733.0,151.4484,151.4581,151.0877,151.0877,2733.0
2021-10-01 11:10:00,155.04,155.67,154.88,155.64,12830.0,151.1462,151.7603,150.9902,151.7311,12830.0
2021-10-01 11:15:00,155.68,155.79,155.56,155.65,12656.0,151.7701,151.8773,151.6531,151.7408,12656.0
2021-10-01 11:20:00,155.66,155.75,155.47,155.71,16534.0,151.7506,151.8383,151.5654,151.7993,16534.0
2021-10-01 11:25:00,155.75,155.76,155.32,155.32,7500.0,151.8383,151.8481,151.4191,151.4191,7500.0
2021-10-01 11:30:00,155.38,155.69,155.37,155.64,10502.0,151.4776,151.7798,151.4679,151.7311,10502.0
2021-10-01 11:35:00,155.7,156.23,155.7,156.19,5210.0,151.7896,152.3063,151.7896,152.2673,5210.0
2021-10-01 11:40:00,156.29,156.31,156.12,156.19,5235.0,152.3648,152.3843,152.199,152.2673,5235.0
2021-10-01 11:45:00,156.22,156.58,156.21,156.53,5622.0,152.2965,152.6475,152.2868,152.5987,5622.0
2021-10-01 11:50:00,156.6,156.63,156.3,156.36,4173.0,152.667,152.6962,152.3745,152.433,4173.0
2021-10-01 11:55:00,156.32,156.32,155.98,156.22,5604.0,152.394,152.394,152.0626,152.2965,5604.0
2021-10-01 12:00:00,156.2,156.2,156.07,156.08,1024.0,152.277,152.277,152.1503,152.16,1024.0
2021-10-01 12:05:00,156.12,156.4,156.08,156.34,10289.0,152.199,152.472,152.16,152.4135,10289.0
2021-10-01 12:10:00,156.23,156.32,155.99,155.99,2319.0,152.3063,152.394,152.0723,152.0723,2319.0
2021-10-01 12:15:00,156.01,156.01,155.81,156.0,6604.0,152.0918,152.0918,151.8968,152.0821,6604.0
2021-10-01 12:20:00,156.03,156.29,156.02,156.2,7632.0,152.1113,152.3648,152.1016,152.277,7632.0
2021-10-01 12:25:00,156.2,156.24,156.01,156.09,5965.0,152.277,152.316,152.0918,152.1698,5965.0
2021-10-01 12:30:00,156.09,156.12,155.93,156.06,8182.0,152.1698,152.199,152.0138,152.1405,8182.0
2021-10-01 12:35:00,156.13,156.13,155.72,155.73,2831.0,152.2088,152.2088,151.8091,151.8188,2831.0
2021-10-01 12:40:00,155.81,155.81,155.72,155.77,4420.0,151.8968,151.8968,151.8091,151.8578,4420.0
2021-10-01 12:45:00,155.75,155.89,155.64,155.65,5387.0,151.8383,151.9748,151.7311,151.7408,5387.0
2021-10-01 12:50:00,155.63,155.98,155.55,155.89,6352.0,151.7213,152.0626,151.6434,151.9748,6352.0
2021-10-01 12:55:00,155.91,155.94,155.75,155.78,3464.0,151.9943,152.0236,151.8383,151.8676,3464.0
2021-10-01 13:00:00,155.75,155.8,155.61,155.76,4849.0,151.8383,151.8871,151.7018,151.8481,4849.0
2021-10-01 13:05:00,155.77,156.15,155.77,156.13,17297.0,151.8578,152.2283,151.8578,152.2088,17297.0
2021-10-01 13:10:00,156.14,156.2,156.03,156.03,3650.0,152.2185,152.277,152.1113,152.1113,3650.0
2021-10-01 13:15:00,156.08,156.1,155.93,156.06,3776.0,152.16,152.1795,152.0138,152.1405,3776.0
2021-10-01 13:20:00,156.06,156.2,156.05,156.19,3248.0,152.1405,152.277,152.1308,152.2673,3248.0
2021-10-01 13:25:00,156.22,156.3,156.09,156.1,3012.0,152.2965,152.3745,152.1698,152.1795,3012.0
2021-10-01 13:30:00,156.13,156.28,156.11,156.25,5884.0,152.2088,152.355,152.1893,152.3258,5884.0
2021-10-01 13:35:00,156.33,156.36,156.29,156.29,2461.0,152.4038,152.433,152.3648,152.3648,2461.0
2021-10-01 13:40:00,156.33,156.49,156.32,156.41,4107.0,152.4038,152.5597,152.394,152.4818,4107.0
2021-10-01 13:45:00,156.41,156.55,156.32,156.51,4339.0,152.4818,152.6182,152.394,152.5792,4339.0
2021-10-01 13:50:00,156.49,156.5,156.33,156.34,3495.0,152.5597,152.5695,152.4038,152.4135,3495.0
2021-10-01 13:55:00,156.41,156.41,156.22,156.22,2476.0,152.4818,152.4818,152.2965,152.2965,2476.0
2021-10-01 14:00:00,156.25,156.5,156.25,156.5,3640.0,152.3258,152.5695,152.3258,152.5695,3640.0
2021-10-01 14:05:00,156.49,156.75,156.49,156.52,21665.0,152.5597,152.8132,152.5597,152.589,21665.0
2021-10-01 14:10:00,156.56,156.64,156.51,156.54,3666.0,152.628,152.706,152.5792,152.6085,3666.0
2021-10-01 14:15:00,156.52,156.8,156.5,156.64,7346.0,152.589,152.862,152.5695,152.706,7346.0
2021-10-01 14:20:00,156.61,156.66,156.43,156.47,2536.0,152.6767,152.7255,152.5013,152.5403,2536.0
2021-10-01 14:25:00,156.44,156.44,156.24,156.28,4602.0,152.511,152.511,152.316,152.355,4602.0
2021-10-01 14:30:00,156.24,156.38,156.24,156.28,10180.0,152.316,152.4525,152.316,152.355,10180.0
2021-10-01 14:35:00,156.3,156.36,156.25,156.33,5584.0,152.3745,152.433,152.3258,152.4038,5584.0
2021-10-01 14:40:00,156.3,156.43,156.27,156.27,9084.0,152.3745,152.5013,152.3453,152.3453,9084.0
2021-10-01 14:45:00,156.25,156.3,156.16,156.29,4485.0,152.3258,152.3745,152.238,152.3648,4485.0
2021-10-01 14:50:00,156.28,156.39,156.17,156.38,8222.0,152.355,152.4623,152.2478,152.4525,8222.0
2021-10-01 14:55:00,156.42,156.52,156.4,156.42,5783.0,152.4915,152.589,152.472,152.4915,5783.0
2021-10-01 15:00:00,156.43,156.59,156.43,156.53,11528.0,152.5013,152.6572,152.5013,152.5987,11528.0
2021-10-01 15:05:00,156.51,156.56,156.45,156.54,7360.0,152.5792,152.628,152.5208,152.6085,7360.0
2021-10-01 15:10:00,156.53,156.79,156.52,156.78,6420.0,152.5987,152.8522,152.589,152.8425,6420.0
2021-10-01 15:15:00,156.79,156.84,156.52,156.52,6417.0,152.8522,152.901,152.589,152.589,6417.0
2021-10-01 15:20:00,156.58,156.62,156.39,156.39,14554.0,152.6475,152.6865,152.4623,152.4623,14554.0
2021-10-01 15:25:00,156.42,156.42,156.16,156.23,11948.0,152.4915,152.4915,152.238,152.3063,11948.0
2021-10-01 15:30:00,156.2,156.49,156.08,156.41,18212.0,152.277,152.5597,152.16,152.4818,18212.0
2021-10-01 15:35:00,156.38,156.39,156.21,156.31,12187.0,152.4525,152.4623,152.2868,152.3843,12187.0
2021-10-01 15:40:00,156.3,156.42,156.26,156.29,11858.0,152.3745,152.4915,152.3355,152.3648,11858.0
2021-10-01 15:45:00,156.27,156.3,155.86,156.1,22060.0,152.3453,152.3745,151.9456,152.1795,22060.0
2021-10-01 15:50:00,156.1,156.66,156.1,156.34,57754.0,152.1795,152.7255,152.1795,152.4135,57754.0
2021-10-01 15:55:00,156.32,156.36,155.62,156.03,185181.0,152.394,152.433,151.7116,152.1113,185181.0
2021-10-04 09:30:00,155.24,156.3,154.89,156.27,38948.0,151.5338,152.5685,151.1922,152.5393,38948.0
2021-10-04 09:35:00,156.19,156.19,155.2,155.86,9915.0,152.4612,152.4612,151.4948,152.139,9915.0
2021-10-04 09:40:00,155.83,155.88,154.75,154.85,10560.0,152.1098,152.1586,151.0555,151.1532,10560.0
2021-10-04 09:45:00,154.88,154.92,153.88,154.14,21263.0,151.1824,151.2215,150.2063,150.4601,21263.0
2021-10-04 09:50:00,154.28,154.75,154.19,154.55,13232.0,150.5968,151.0555,150.5089,150.8603,13232.0
2021-10-04 09:55:00,154.51,155.31,154.49,155.08,4331.0,150.8213,151.6022,150.8017,151.3777,4331.0
2021-10-04 10:00:00,155.18,155.32,154.37,154.59,8362.0,151.4753,151.6119,150.6846,150.8994,8362.0
2021-10-04 10:05:00,154.63,154.71,154.33,154.53,4280.0,150.9384,151.0165,150.6456,150.8408,4280.0
2021-10-04 10:10:00,154.4,155.05,154.4,155.0,6978.0,150.7139,151.3484,150.7139,151.2996,6978.0
2021-10-04 10:15:00,155.01,155.27,154.92,155.14,5438.0,151.3093,151.5631,151.2215,151.4362,5438.0
2021-10-04 10:20:00,155.13,155.2,154.54,154.54,8569.0,151.4265,151.4948,150.8506,150.8506,8569.0
2021-10-04 10:25:00,154.66,154.8,154.37,154.66,6572.0,150.9677,151.1043,150.6846,150.9677,6572.0
2021-10-04 10:30:00,154.51,154.51,154.0,154.0,10061.0,150.8213,150.8213,150.3234,150.3234,10061.0
2021-10-04 10:35:00,153.89,153.94,153.5,153.78,18958.0,150.2161,150.2649,149.8354,150.1087,18958.0
2021-10-04 10:40:00,153.75,153.88,153.42,153.81,5471.0,150.0794,150.2063,149.7573,150.138,5471.0
2021-10-04 10:45:00,153.79,153.9,153.39,153.39,6653.0,150.1185,150.2258,149.728,149.728,6653.0
2021-10-04 10:50:00,153.49,153.63,152.66,152.67,16547.0,149.8256,149.9623,149.0154,149.0252,16547.0
2021-10-04 10:55:00,152.74,152.77,152.12,152.33,21811.0,149.0935,149.1228,148.4883,148.6933,21811.0
2021-10-04 11:00:00,152.31,152.37,151.74,152.12,24809.0,148.6738,148.7324,148.1174,148.4883,24809.0
2021-10-04 11:05:00,152.08,152.21,151.88,152.0,17513.0,148.4493,148.5762,148.2541,148.3712,17513.0
2021-10-04 11:10:00,152.0,152.28,151.94,152.19,25533.0,148.3712,148.6445,148.3126,148.5567,25533.0
2021-10-04 11:15:00,152.17,152.61,152.14,152.36,20668.0,148.5371,148.9666,148.5079,148.7226,20668.0
2021-10-04 11:20:00,152.34,152.56,152.01,152.1,25992.0,148.7031,148.9178,148.381,148.4688,25992.0
2021-10-04 11:25:00,152.06,152.29,151.95,152.29,7382.0,148.4298,148.6543,148.3224,148.6543,7382.0
2021-10-04 11:30:00,152.24,152.29,151.49,151.52,14069.0,148.6055,148.6543,147.8734,147.9027,14069.0
2021-10-04 11:35:00,151.34,151.56,151.32,151.39,8936.0,147.727,147.9417,147.7074,147.7758,8936.0
2021-10-04 11:40:00,151.4,151.49,151.26,151.47,13179.0,147.7855,147.8734,147.6489,147.8538,13179.0
2021-10-04 11:45:00,151.37,151.77,151.37,151.55,14006.0,147.7562,148.1467,147.7562,147.9319,14006.0
2021-10-04 11:50:00,151.55,151.81,151.36,151.79,12644.0,147.9319,148.1857,147.7465,148.1662,12644.0
2021-10-04 11:55:00,151.77,152.13,151.7,152.01,6628.0,148.1467,148.4981,148.0784,148.381,6628.0
2021-10-04 12:00:00,151.9,152.19,151.79,152.19,3066.0,148.2736,148.5567,148.1662,148.5567,3066.0
2021-10-04 12:05:00,152.2,152.78,152.2,152.78,8538.0,148.5664,149.1326,148.5664,149.1326,8538.0
2021-10-04 12:10:00,152.74,152.81,152.48,152.5,10949.0,149.0935,149.1619,148.8397,148.8593,10949.0
2021-10-04 12:15:00,152.49,152.57,152.35,152.46,2359.0,148.8495,148.9276,148.7128,148.8202,2359.0
2021-10-04 12:20:00,152.38,152.47,152.27,152.28,4574.0,148.7421,148.83,148.6347,148.6445,4574.0
2021-10-04 12:25:00,152.25,152.33,152.2,152.27,6686.0,148.6152,148.6933,148.5664,148.6347,6686.0
2021-10-04 12:30:00,152.25,152.34,152.16,152.3,2557.0,148.6152,148.7031,148.5274,148.664,2557.0
2021-10-04 12:35:00,152.3,152.5,152.26,152.41,9655.0,148.664,148.8593,148.625,148.7714,9655.0
2021-10-04 12:40:00,152.31,152.31,152.05,152.05,3496.0,148.6738,148.6738,148.42,148.42,3496.0
2021-10-04 12:45:00,152.0,152.21,152.0,152.21,6342.0,148.3712,148.5762,148.3712,148.5762,6342.0
2021-10-04 12:50:00,152.21,152.23,151.97,152.23,3149.0,148.5762,148.5957,148.3419,148.5957,3149.0
2021-10-04 12:55:00,152.22,152.24,151.99,152.02,5859.0,148.5859,148.6055,148.3614,148.3907,5859.0
2021-10-04 13:00:00,151.99,152.08,151.86,152.04,5483.0,148.3614,148.4493,148.2345,148.4102,5483.0
2021-10-04 13:05:00,152.07,152.49,152.06,152.44,3802.0,148.4395,148.8495,148.4298,148.8007,3802.0
2021-10-04 13:10:00,152.4,152.49,152.29,152.47,4723.0,148.7616,148.8495,148.6543,148.83,4723.0
2021-10-04 13:15:00,152.47,152.47,152.28,152.33,4155.0,148.83,148.83,148.6445,148.6933,4155.0
2021-10-04 13:20:00,152.28,152.53,152.21,152.53,3629.0,148.6445,148.8885,148.5762,148.8885,3629.0
2021-10-04 13:25:00,152.49,152.49,152.28,152.31,3594.0,148.8495,148.8495,148.6445,148.6738,3594.0
2021-10-04 13:30:00,152.41,152.5,152.32,152.36,2889.0,148.7714,148.8593,148.6836,148.7226,2889.0
2021-10-04 13:35:00,152.3,152.44,152.24,152.44,4371.0,148.664,148.8007,148.6055,148.8007,4371.0
2021-10-04 13:40:00,152.39,152.45,152.28,152.43,3936.0,148.7519,148.8105,148.6445,148.7909,3936.0
2021-10-04 13:45:00,152.51,152.58,152.41,152.51,4172.0,148.869,148.9373,148.7714,148.869,4172.0
2021-10-04 13:50:00,152.5,152.6,152.16,152.17,20724.0,148.8593,148.9569,148.5274,148.5371,20724.0
2021-10-04 13:55:00,152.14,152.16,151.92,152.02,9033.0,148.5079,148.5274,148.2931,148.3907,9033.0
2021-10-04 14:00:00,152.1,152.44,151.97,152.44,14459.0,148.4688,148.8007,148.3419,148.8007,14459.0
2021-10-04 14:05:00,152.44,152.86,152.42,152.8,5542.0,148.8007,149.2107,148.7812,149.1521,5542.0
2021-10-04 14:10:00,152.72,152.72,152.43,152.53,4837.0,149.074,149.074,148.7909,148.8885,4837.0
2021-10-04 14:15:00,152.58,152.65,152.43,152.64,3400.0,148.9373,149.0057,148.7909,148.9959,3400.0
2021-10-04 14:20:00,152.68,152.84,152.63,152.75,8316.0,149.035,149.1911,148.9862,149.1033,8316.0
2021-10-04 14:25:00,152.6,152.66,152.46,152.51,3079.0,148.9569,149.0154,148.8202,148.869,3079.0
2021-10-04 14:30:00,152.53,152.55,152.35,152.38,6896.0,148.8885,148.9081,148.7128,148.7421,6896.0
2021-10-04 14:35:00,152.44,152.49,152.23,152.42,3625.0,148.8007,148.8495,148.5957,148.7812,3625.0
2021-10-04 14:40:00,152.42,152.55,152.28,152.51,4514.0,148.7812,148.9081,148.6445,148.869,4514.0
2021-10-04 14:45:00,152.48,152.61,152.42,152.61,4589.0,148.8397,148.9666,148.7812,148.9666,4589.0
2021-10-04 14:50:00,152.58,152.7,152.47,152.54,5338.0,148.9373,149.0545,148.83,148.8983,5338.0
2021-10-04 14:55:00,152.56,152.73,152.54,152.71,4214.0,148.9178,149.0838,148.8983,149.0642,4214.0
2021-10-04 15:00:00,152.67,152.94,152.62,152.73,14517.0,149.0252,149.2888,148.9764,149.0838,14517.0
2021-10-04 15:05:00,152.67,152.88,152.54,152.71,11126.0,149.0252,149.2302,148.8983,149.0642,11126.0
2021-10-04 15:10:00,152.66,152.78,152.58,152.58,11750.0,149.0154,149.1326,148.9373,148.9373,11750.0
2021-10-04 15:15:00,152.53,152.64,152.12,152.12,21139.0,148.8885,148.9959,148.4883,148.4883,21139.0
2021-10-04 15:20:00,152.14,152.17,151.97,152.06,11960.0,148.5079,148.5371,148.3419,148.4298,11960.0
2021-10-04 15:25:00,152.06,152.13,151.96,152.03,10972.0,148.4298,148.4981,148.3322,148.4005,10972.0
2021-10-04 15:30:00,152.05,152.48,152.05,152.36,20283.0,148.42,148.8397,148.42,148.7226,20283.0
2021-10-04 15:35:00,152.33,152.37,152.0,152.01,17457.0,148.6933,148.7324,148.3712,148.381,17457.0
2021-10-04 15:40:00,152.06,152.71,152.05,152.54,27863.0,148.4298,149.0642,148.42,148.8983,27863.0
2021-10-04 15:45:00,152.59,152.73,152.48,152.53,17158.0,148.9471,149.0838,148.8397,148.8885,17158.0
2021-10-04 15:50:00,152.58,152.58,152.13,152.23,28484.0,148.9373,148.9373,148.4981,148.5957,28484.0
2021-10-04 15:55:00,152.28,152.68,152.26,152.36,105591.0,148.6445,149.035,148.625,148.7226,105591.0
2021-10-05 09:30:00,153.48,154.14,152.93,152.93,29798.0,149.8159,150.4601,149.279,149.279,29798.0
2021-10-05 09:35:00,153.05,153.47,152.34,152.76,2595.0,149.3961,149.8061,148.7031,149.1131,2595.0
2021-10-05 09:40:00,152.7,153.23,152.7,152.94,6468.0,149.0545,149.5718,149.0545,149.2888,6468.0
2021-10-05 09:45:00,152.83,153.58,152.75,153.44,5761.0,149.1814,149.9135,149.1033,149.7768,5761.0
2021-10-05 09:50:00,153.55,153.84,153.5,153.75,5489.0,149.8842,150.1673,149.8354,150.0794,5489.0
2021-10-05 09:55:00,153.7,153.83,153.24,153.46,8484.0,150.0306,150.1575,149.5816,149.7963,8484.0
2021-10-05 10:00:00,153.71,154.23,153.71,154.11,8608.0,150.0404,150.548,150.0404,150.4308,8608.0
2021-10-05 10:05:00,154.08,154.42,153.99,154.29,11675.0,150.4015,150.7334,150.3137,150.6065,11675.0
2021-10-05 10:10:00,154.25,154.56,154.19,154.53,5970.0,150.5675,150.8701,150.5089,150.8408,5970.0
2021-10-05 10:15:00,154.61,154.8,154.44,154.63,4367.0,150.9189,151.1043,150.7529,150.9384,4367.0
2021-10-05 10:20:00,154.56,154.9,154.56,154.77,4833.0,150.8701,151.202,150.8701,151.0751,4833.0
2021-10-05 10:25:00,154.87,155.16,154.74,155.12,13513.0,151.1727,151.4558,151.0458,151.4167,13513.0
2021-10-05 10:30:00,155.23,155.44,154.75,154.75,7949.0,151.5241,151.7291,151.0555,151.0555,7949.0
2021-10-05 10:35:00,154.67,154.82,154.36,154.5,6889.0,150.9775,151.1239,150.6749,150.8115,6889.0
2021-10-05 10:40:00,154.58,154.68,154.45,154.59,5269.0,150.8896,150.9872,150.7627,150.8994,5269.0
2021-10-05 10:45:00,154.67,154.9,154.61,154.61,5224.0,150.9775,151.202,150.9189,150.9189,5224.0
2021-10-05 10:50:00,154.62,155.21,154.62,155.21,5035.0,150.9286,151.5046,150.9286,151.5046,5035.0
2021-10-05 10:55:00,155.3,155.51,155.24,155.43,6493.0,151.5924,151.7974,151.5338,151.7193,6493.0
2021-10-05 11:00:00,155.47,155.56,155.32,155.56,4260.0,151.7584,151.8462,151.6119,151.8462,4260.0
2021-10-05 11:05:00,155.63,155.77,155.59,155.65,5289.0,151.9145,152.0512,151.8755,151.9341,5289.0
2021-10-05 11:10:00,155.61,155.78,155.61,155.77,3002.0,151.895,152.061,151.895,152.0512,3002.0
2021-10-05 11:15:00,155.75,155.75,155.38,155.44,3948.0,152.0317,152.0317,151.6705,151.7291,3948.0
2021-10-05 11:20:00,155.5,155.64,155.46,155.55,8390.0,151.7876,151.9243,151.7486,151.8364,8390.0
2021-10-05 11:25:00,155.53,155.61,155.46,155.48,2925.0,151.8169,151.895,151.7486,151.7681,2925.0
2021-10-05 11:30:00,155.53,155.69,155.52,155.56,7155.0,151.8169,151.9731,151.8072,151.8462,7155.0
2021-10-05 11:35:00,155.55,155.66,155.5,155.5,2610.0,151.8364,151.9438,151.7876,151.7876,2610.0
2021-10-05 11:40:00,155.5,155.5,155.33,155.33,2037.0,151.7876,151.7876,151.6217,151.6217,2037.0
2021-10-05 11:45:00,155.35,155.43,155.12,155.17,1942.0,151.6412,151.7193,151.4167,151.4655,1942.0
2021-10-05 11:50:00,155.15,155.36,155.03,155.3,5257.0,151.446,151.651,151.3289,151.5924,5257.0
2021-10-05 11:55:00,155.13,155.24,155.1,155.24,1046.0,151.4265,151.5338,151.3972,151.5338,1046.0
2021-10-05 12:00:00,155.24,155.41,155.21,155.37,2786.0,151.5338,151.6998,151.5046,151.6607,2786.0
2021-10-05 12:05:00,155.4,155.5,155.37,155.38,3612.0,151.69,151.7876,151.6607,151.6705,3612.0
2021-10-05 12:10:00,155.45,155.55,155.42,155.44,6989.0,151.7388,151.8364,151.7095,151.7291,6989.0
2021-10-05 12:15:00,155.35,155.4,155.31,155.38,3263.0,151.6412,151.69,151.6022,151.6705,3263.0
2021-10-05 12:20:00,155.35,155.4,155.3,155.34,1756.0,151.6412,151.69,151.5924,151.6315,1756.0
2021-10-05 12:25:00,155.32,155.34,155.25,155.29,1879.0,151.6119,151.6315,151.5436,151.5827,1879.0
2021-10-05 12:30:00,155.31,155.31,155.1,155.1,2069.0,151.6022,151.6022,151.3972,151.3972,2069.0
2021-10-05 12:35:00,155.17,155.17,154.9,154.91,2972.0,151.4655,151.4655,151.202,151.2117,2972.0
2021-10-05 12:40:00,154.91,154.99,154.89,154.93,900.0,151.2117,151.2898,151.1922,151.2312,900.0
2021-10-05 12:45:00,154.96,154.96,154.9,154.94,10609.0,151.2605,151.2605,151.202,151.241,10609.0
2021-10-05 12:50:00,154.8,154.92,154.74,154.75,3450.0,151.1043,151.2215,151.0458,151.0555,3450.0
2021-10-05 12:55:00,154.85,154.9,154.82,154.82,1620.0,151.1532,151.202,151.1239,151.1239,1620.0
2021-10-05 13:00:00,154.81,154.85,154.79,154.84,500.0,151.1141,151.1532,151.0946,151.1434,500.0
2021-10-05 13:05:00,154.87,154.94,154.86,154.94,2537.0,151.1727,151.241,151.1629,151.241,2537.0
2021-10-05 13:10:00,154.97,154.97,154.84,154.85,3156.0,151.2703,151.2703,151.1434,151.1532,3156.0
2021-10-05 13:15:00,154.81,154.96,154.75,154.87,2066.0,151.1141,151.2605,151.0555,151.1727,2066.0
2021-10-05 13:20:00,154.87,154.87,154.8,154.85,1005.0,151.1727,151.1727,151.1043,151.1532,1005.0
2021-10-05 13:25:00,154.8,154.92,154.73,154.81,4481.0,151.1043,151.2215,151.036,151.1141,4481.0
2021-10-05 13:30:00,154.78,155.0,154.78,154.87,1976.0,151.0848,151.2996,151.0848,151.1727,1976.0
2021-10-05 13:35:00,154.86,154.86,154.7,154.79,2502.0,151.1629,151.1629,151.0067,151.0946,2502.0
2021-10-05 13:40:00,154.79,154.84,154.72,154.76,2322.0,151.0946,151.1434,151.0263,151.0653,2322.0
2021-10-05 13:45:00,154.75,154.91,154.72,154.91,1614.0,151.0555,151.2117,151.0263,151.2117,1614.0
2021-10-05 13:50:00,154.91,155.13,154.91,154.96,4591.0,151.2117,151.4265,151.2117,151.2605,4591.0
2021-10-05 13:55:00,154.96,154.98,154.9,154.96,1983.0,151.2605,151.2801,151.202,151.2605,1983.0
2021-10-05 14:00:00,154.95,155.16,154.92,155.02,6059.0,151.2508,151.4558,151.2215,151.3191,6059.0
2021-10-05 14:05:00,155.0,155.03,154.81,154.81,3586.0,151.2996,151.3289,151.1141,151.1141,3586.0
2021-10-05 14:10:00,154.83,154.98,154.74,154.74,4462.0,151.1336,151.2801,151.0458,151.0458,4462.0
2021-10-05 14:15:00,154.8,154.8,154.56,154.58,2698.0,151.1043,151.1043,150.8701,150.8896,2698.0
2021-10-05 14:20:00,154.65,154.65,154.55,154.56,3702.0,150.9579,150.9579,150.8603,150.8701,3702.0
2021-10-05 14:25:00,154.6,154.67,154.54,154.61,2650.0,150.9091,150.9775,150.8506,150.9189,2650.0
2021-10-05 14:30:00,154.68,154.76,154.57,154.63,1600.0,150.9872,151.0653,150.8798,150.9384,1600.0
2021-10-05 14:35:00,154.64,154.66,154.57,154.59,2917.0,150.9482,150.9677,150.8798,150.8994,2917.0
2021-10-05 14:40:00,154.59,154.68,154.59,154.64,2338.0,150.8994,150.9872,150.8994,150.9482,2338.0
2021-10-05 14:45:00,154.62,154.68,154.5,154.5,2611.0,150.9286,150.9872,150.8115,150.8115,2611.0
2021-10-05 14:50:00,154.48,154.66,154.46,154.46,3048.0,150.792,150.9677,150.7725,150.7725,3048.0
2021-10-05 14:55:00,154.49,154.5,154.29,154.3,9984.0,150.8017,150.8115,150.6065,150.6163,9984.0
2021-10-05 15:00:00,154.24,154.32,154.11,154.11,3585.0,150.5577,150.6358,150.4308,150.4308,3585.0
2021-10-05 15:05:00,154.15,154.22,153.97,154.02,7025.0,150.4699,150.5382,150.2942,150.343,7025.0
2021-10-05 15:10:00,154.08,154.08,154.0,154.03,1300.0,150.4015,150.4015,150.3234,150.3527,1300.0
2021-10-05 15:15:00,154.02,154.08,153.99,154.05,2797.0,150.343,150.4015,150.3137,150.3723,2797.0
2021-10-05 15:20:00,154.03,154.03,153.7,153.73,4020.0,150.3527,150.3527,150.0306,150.0599,4020.0
2021-10-05 15:25:00,153.75,153.79,153.68,153.71,8045.0,150.0794,150.1185,150.0111,150.0404,8045.0
2021-10-05 15:30:00,153.71,153.78,153.68,153.78,5735.0,150.0404,150.1087,150.0111,150.1087,5735.0
2021-10-05 15:35:00,153.75,153.83,153.65,153.65,6549.0,150.0794,150.1575,149.9818,149.9818,6549.0
2021-10-05 15:40:00,153.57,153.87,153.57,153.84,14370.0,149.9037,150.1966,149.9037,150.1673,14370.0
2021-10-05 15:45:00,153.82,153.86,153.7,153.73,15640.0,150.1477,150.1868,150.0306,150.0599,15640.0
2021-10-05 15:50:00,153.72,153.8,153.47,153.49,26562.0,150.0501,150.1282,149.8061,149.8256,26562.0
2021-10-05 15:55:00,153.48,153.52,152.97,153.04,110174.0,149.8159,149.8549,149.318,149.3864,110174.0
2021-10-06 09:30:00,152.55,153.05,151.97,152.84,23631.0,148.9081,149.3961,148.3419,149.1911,23631.0
2021-10-06 09:35:00,152.63,153.35,152.63,153.1,6974.0,148.9862,149.689,148.9862,149.4449,6974.0
2021-10-06 09:40:00,153.04,153.83,152.72,153.74,14358.0,149.3864,150.1575,149.074,150.0697,14358.0
2021-10-06 09:45:00,153.63,153.74,152.78,152.99,12648.0,149.9623,150.0697,149.1326,149.3376,12648.0
2021-10-06 09:50:00,152.93,152.93,152.29,152.52,8350.0,149.279,149.279,148.6543,148.8788,8350.0
2021-10-06 09:55:00,152.47,152.62,152.0,152.48,17329.0,148.83,148.9764,148.3712,148.8397,17329.0
2021-10-06 10:00:00,152.46,152.63,152.05,152.34,16568.0,148.8202,148.9862,148.42,148.7031,16568.0
2021-10-06 10:05:00,152.41,152.94,152.28,152.9,8692.0,148.7714,149.2888,148.6445,149.2497,8692.0
2021-10-06 10:10:00,152.83,153.38,152.73,153.35,9685.0,149.1814,149.7182,149.0838,149.689,9685.0
2021-10-06 10:15:00,153.33,153.33,152.55,152.69,17705.0,149.6694,149.6694,148.9081,149.0447,17705.0
2021-10-06 10:20:00,152.73,153.7,152.69,153.56,6614.0,149.0838,150.0306,149.0447,149.894,6614.0
2021-10-06 10:25:00,153.48,153.97,153.47,153.94,16587.0,149.8159,150.2942,149.8061,150.2649,16587.0
2021-10-06 10:30:00,153.95,154.26,153.76,153.76,10884.0,150.2746,150.5772,150.0892,150.0892,10884.0
2021-10-06 10:35:00,153.86,153.97,153.63,153.89,6459.0,150.1868,150.2942,149.9623,150.2161,6459.0
2021-10-06 10:40:00,154.0,154.07,153.53,153.53,5781.0,150.3234,150.3918,149.8647,149.8647,5781.0
2021-10-06 10:45:00,153.58,153.85,153.45,153.7,6874.0,149.9135,150.177,149.7866,150.0306,6874.0
2021-10-06 10:50:00,153.93,153.93,153.36,153.64,4627.0,150.2551,150.2551,149.6987,149.972,4627.0
2021-10-06 10:55:00,153.64,153.75,153.48,153.62,9926.0,149.972,150.0794,149.8159,149.9525,9926.0
2021-10-06 11:00:00,153.6,153.67,153.19,153.41,5081.0,149.933,150.0013,149.5328,149.7475,5081.0
2021-10-06 11:05:00,153.41,153.51,152.93,153.24,32403.0,149.7475,149.8451,149.279,149.5816,32403.0
2021-10-06 11:10:00,153.27,153.27,152.96,153.12,8097.0,149.6109,149.6109,149.3083,149.4645,8097.0
2021-10-06 11:15:00,153.05,153.11,152.65,152.66,8015.0,149.3961,149.4547,149.0057,149.0154,8015.0
2021-10-06 11:20:00,152.65,152.65,152.38,152.46,3926.0,149.0057,149.0057,148.7421,148.8202,3926.0
2021-10-06 11:25:00,152.52,152.64,152.34,152.47,6796.0,148.8788,148.9959,148.7031,148.83,6796.0
2021-10-06 11:30:00,152.5,152.65,152.2,152.42,6582.0,148.8593,149.0057,148.5664,148.7812,6582.0
2021-10-06 11:35:00,152.35,152.46,152.16,152.36,9584.0,148.7128,148.8202,148.5274,148.7226,9584.0
2021-10-06 11:40:00,152.41,152.46,152.14,152.34,2721.0,148.7714,148.8202,148.5079,148.7031,2721.0
2021-10-06 11:45:00,152.26,152.33,151.92,152.12,3799.0,148.625,148.6933,148.2931,148.4883,3799.0
2021-10-06 11:50:00,152.15,152.28,152.13,152.25,3831.0,148.5176,148.6445,148.4981,148.6152,3831.0
2021-10-06 11:55:00,152.29,152.47,152.26,152.44,4062.0,148.6543,148.83,148.625,148.8007,4062.0
2021-10-06 12:00:00,152.47,152.51,152.21,152.28,7486.0,148.83,148.869,148.5762,148.6445,7486.0
2021-10-06 12:05:00,152.24,152.26,152.07,152.09,5127.0,148.6055,148.625,148.4395,148.459,5127.0
2021-10-06 12:10:00,152.1,152.11,151.99,152.05,3227.0,148.4688,148.4786,148.3614,148.42,3227.0
2021-10-06 12:15:00,151.92,152.17,151.91,152.11,4747.0,148.2931,148.5371,148.2833,148.4786,4747.0
2021-10-06 12:20:00,152.08,152.23,152.02,152.02,3510.0,148.4493,148.5957,148.3907,148.3907,3510.0
2021-10-06 12:25:00,151.96,152.11,151.74,151.85,3765.0,148.3322,148.4786,148.1174,148.2248,3765.0
2021-10-06 12:30:00,151.9,152.02,151.85,151.92,4318.0,148.2736,148.3907,148.2248,148.2931,4318.0
2021-10-06 12:35:00,151.97,152.03,151.87,151.93,2070.0,148.3419,148.4005,148.2443,148.3029,2070.0
2021-10-06 12:40:00,151.96,152.12,151.96,152.05,3179.0,148.3322,148.4883,148.3322,148.42,3179.0
2021-10-06 12:45:00,152.07,152.28,151.78,151.86,3364.0,148.4395,148.6445,148.1564,148.2345,3364.0
2021-10-06 12:50:00,151.9,151.9,151.73,151.76,2810.0,148.2736,148.2736,148.1076,148.1369,2810.0
2021-10-06 12:55:00,151.81,151.95,151.69,151.69,3210.0,148.1857,148.3224,148.0686,148.0686,3210.0
2021-10-06 13:00:00,151.77,151.87,151.62,151.86,12561.0,148.1467,148.2443,148.0003,148.2345,12561.0
2021-10-06 13:05:00,151.83,152.08,151.66,152.01,4426.0,148.2053,148.4493,148.0393,148.381,4426.0
2021-10-06 13:10:00,151.94,152.13,151.87,152.13,2803.0,148.3126,148.4981,148.2443,148.4981,2803.0
2021-10-06 13:15:00,152.15,152.24,152.1,152.23,2992.0,148.5176,148.6055,148.4688,148.5957,2992.0
2021-10-06 13:20:00,152.2,152.54,152.2,152.5,5524.0,148.5664,148.8983,148.5664,148.8593,5524.0
2021-10-06 13:25:00,152.59,152.68,152.52,152.66,2059.0,148.9471,149.035,148.8788,149.0154,2059.0
2021-10-06 13:30:00,152.76,152.97,152.65,152.97,5122.0,149.1131,149.318,149.0057,149.318,5122.0
2021-10-06 13:35:00,152.93,153.35,152.84,153.32,3243.0,149.279,149.689,149.1911,149.6597,3243.0
2021-10-06 13:40:00,153.32,153.5,153.19,153.5,2635.0,149.6597,149.8354,149.5328,149.8354,2635.0
2021-10-06 13:45:00,153.45,153.58,153.39,153.5,3618.0,149.7866,149.9135,149.728,149.8354,3618.0
2021-10-06 13:50:00,153.52,153.52,153.14,153.19,5434.0,149.8549,149.8549,149.484,149.5328,5434.0
2021-10-06 13:55:00,153.24,153.37,153.23,153.36,3616.0,149.5816,149.7085,149.5718,149.6987,3616.0
2021-10-06 14:00:00,153.42,153.5,153.11,153.5,8668.0,149.7573,149.8354,149.4547,149.8354,8668.0
2021-10-06 14:05:00,153.47,153.47,153.33,153.43,2001.0,149.8061,149.8061,149.6694,149.7671,2001.0
2021-10-06 14:10:00,153.41,153.72,153.37,153.69,7307.0,149.7475,150.0501,149.7085,150.0208,7307.0
2021-10-06 14:15:00,153.71,153.73,153.57,153.73,2618.0,150.0404,150.0599,149.9037,150.0599,2618.0
2021-10-06 14:20:00,153.69,153.75,153.5,153.57,3904.0,150.0208,150.0794,149.8354,149.9037,3904.0
2021-10-06 14:25:00,153.54,153.68,153.45,153.62,3725.0,149.8744,150.0111,149.7866,149.9525,3725.0
2021-10-06 14:30:00,153.56,153.71,153.51,153.62,2337.0,149.894,150.0404,149.8451,149.9525,2337.0
2021-10-06 14:35:00,153.68,153.75,153.57,153.67,5697.0,150.0111,150.0794,149.9037,150.0013,5697.0
2021-10-06 14:40:00,153.77,153.79,153.64,153.64,5338.0,150.0989,150.1185,149.972,149.972,5338.0
2021-10-06 14:45:00,153.69,153.77,153.47,153.47,4907.0,150.0208,150.0989,149.8061,149.8061,4907.0
2021-10-06 14:50:00,153.5,153.54,153.21,153.36,7362.0,149.8354,149.8744,149.5523,149.6987,7362.0
2021-10-06 14:55:00,153.34,153.41,153.19,153.33,6447.0,149.6792,149.7475,149.5328,149.6694,6447.0
2021-10-06 15:00:00,153.34,153.35,153.11,153.11,6234.0,149.6792,149.689,149.4547,149.4547,6234.0
2021-10-06 15:05:00,153.21,153.29,152.95,153.03,5215.0,149.5523,149.6304,149.2985,149.3766,5215.0
2021-10-06 15:10:00,153.12,153.19,152.92,153.02,3690.0,149.4645,149.5328,149.2692,149.3668,3690.0
2021-10-06 15:15:00,153.01,153.15,153.01,153.02,4238.0,149.3571,149.4937,149.3571,149.3668,4238.0
2021-10-06 15:20:00,153.05,153.11,152.85,153.07,9214.0,149.3961,149.4547,149.2009,149.4157,9214.0
2021-10-06 15:25:00,153.18,153.27,153.13,153.23,9655.0,149.523,149.6109,149.4742,149.5718,9655.0
2021-10-06 15:30:00,153.16,153.36,153.09,153.21,13639.0,149.5035,149.6987,149.4352,149.5523,13639.0
2021-10-06 15:35:00,153.19,153.2,152.94,153.04,5961.0,149.5328,149.5425,149.2888,149.3864,5961.0
2021-10-06 15:40:00,153.05,153.38,153.01,153.38,9252.0,149.3961,149.7182,149.3571,149.7182,9252.0
2021-10-06 15:45:00,153.38,153.64,153.26,153.5,18700.0,149.7182,149.972,149.6011,149.8354,18700.0
2021-10-06 15:50:00,153.53,153.68,153.49,153.59,24940.0,149.8647,150.0111,149.8256,149.9232,24940.0
2021-10-06 15:55:00,153.56,153.81,153.56,153.64,140139.0,149.894,150.138,149.894,149.972,140139.0
2021-10-07 09:30:00,155.06,156.43,154.95,156.42,35947.0,151.3581,152.6954,151.2508,152.6857,35947.0
2021-10-07 09:35:00,156.42,156.92,155.75,155.75,6308.0,152.6857,153.1737,152.0317,152.0317,6308.0
2021-10-07 09:40:00,155.61,155.87,155.43,155.87,4137.0,151.895,152.1488,151.7193,152.1488,4137.0
2021-10-07 09:45:00,155.88,156.13,155.19,155.59,8525.0,152.1586,152.4026,151.485,151.8755,8525.0
2021-10-07 09:50:00,155.59,155.86,155.2,155.46,6228.0,151.8755,152.139,151.4948,151.7486,6228.0
2021-10-07 09:55:00,155.58,156.33,155.49,156.33,4549.0,151.8657,152.5978,151.7779,152.5978,4549.0
2021-10-07 10:00:00,156.29,156.75,156.16,156.72,9372.0,152.5588,153.0078,152.4319,152.9785,9372.0
2021-10-07 10:05:00,156.62,156.98,156.62,156.93,11174.0,152.8809,153.2323,152.8809,153.1835,11174.0
2021-10-07 10:10:00,156.98,157.1,156.84,156.93,10267.0,153.2323,153.3494,153.0956,153.1835,10267.0
2021-10-07 10:15:00,157.0,157.26,156.88,156.97,7212.0,153.2518,153.5056,153.1347,153.2225,7212.0
2021-10-07 10:20:00,157.02,157.11,156.75,157.01,13321.0,153.2713,153.3592,153.0078,153.2616,13321.0
2021-10-07 10:25:00,157.03,157.17,156.7,157.09,10902.0,153.2811,153.4178,152.959,153.3397,10902.0
2021-10-07 10:30:00,157.12,157.26,157.0,157.15,18322.0,153.369,153.5056,153.2518,153.3982,18322.0
2021-10-07 10:35:00,156.96,156.96,156.52,156.62,6267.0,153.2128,153.2128,152.7833,152.8809,6267.0
2021-10-07 10:40:00,156.58,156.79,156.58,156.74,2579.0,152.8419,153.0468,152.8419,152.998,2579.0
2021-10-07 10:45:00,156.78,157.01,156.72,157.01,6535.0,153.0371,153.2616,152.9785,153.2616,6535.0
2021-10-07 10:50:00,157.02,157.32,156.99,157.32,13107.0,153.2713,153.5642,153.2421,153.5642,13107.0
2021-10-07 10:55:00,157.27,157.29,157.08,157.12,14404.0,153.5154,153.5349,153.3299,153.369,14404.0
2021-10-07 11:00:00,157.16,157.41,157.13,157.41,7062.0,153.408,153.652,153.3787,153.652,7062.0
2021-10-07 11:05:00,157.42,157.43,157.16,157.16,7076.0,153.6618,153.6716,153.408,153.408,7076.0
2021-10-07 11:10:00,157.16,157.21,157.07,157.08,2277.0,153.408,153.4568,153.3202,153.3299,2277.0
2021-10-07 11:15:00,157.11,157.17,156.79,156.79,3801.0,153.3592,153.4178,153.0468,153.0468,3801.0
2021-10-07 11:20:00,156.86,156.92,156.68,156.71,4269.0,153.1152,153.1737,152.9395,152.9688,4269.0
2021-10-07 11:25:00,156.71,157.0,156.66,156.89,9108.0,152.9688,153.2518,152.9199,153.1445,9108.0
2021-10-07 11:30:00,156.93,157.02,156.86,157.02,6300.0,153.1835,153.2713,153.1152,153.2713,6300.0
2021-10-07 11:35:00,157.07,157.48,157.03,157.44,15951.0,153.3202,153.7204,153.2811,153.6813,15951.0
2021-10-07 11:40:00,157.36,157.36,157.05,157.28,4027.0,153.6032,153.6032,153.3006,153.5251,4027.0
2021-10-07 11:45:00,157.17,157.17,157.0,157.05,2427.0,153.4178,153.4178,153.2518,153.3006,2427.0
2021-10-07 11:50:00,156.91,157.02,156.84,156.99,2256.0,153.164,153.2713,153.0956,153.2421,2256.0
2021-10-07 11:55:00,157.11,157.13,157.03,157.07,2331.0,153.3592,153.3787,153.2811,153.3202,2331.0
2021-10-07 12:00:00,157.11,157.12,156.83,156.83,7408.0,153.3592,153.369,153.0859,153.0859,7408.0
2021-10-07 12:05:00,156.86,156.99,156.86,156.89,3161.0,153.1152,153.2421,153.1152,153.1445,3161.0
2021-10-07 12:10:00,156.87,156.94,156.71,156.71,2543.0,153.1249,153.1933,152.9688,152.9688,2543.0
2021-10-07 12:15:00,156.72,156.72,156.51,156.65,1747.0,152.9785,152.9785,152.7735,152.9102,1747.0
2021-10-07 12:20:00,156.64,156.65,156.45,156.57,2657.0,152.9004,152.9102,152.715,152.8321,2657.0
2021-10-07 12:25:00,156.61,156.61,156.52,156.61,1800.0,152.8711,152.8711,152.7833,152.8711,1800.0
2021-10-07 12:30:00,156.61,156.76,156.53,156.53,2673.0,152.8711,153.0176,152.793,152.793,2673.0
2021-10-07 12:35:00,156.58,156.68,156.58,156.68,1399.0,152.8419,152.9395,152.8419,152.9395,1399.0
2021-10-07 12:40:00,156.67,156.67,156.46,156.46,1900.0,152.9297,152.9297,152.7247,152.7247,1900.0
2021-10-07 12:45:00,156.52,156.52,156.31,156.39,2747.0,152.7833,152.7833,152.5783,152.6564,2747.0
2021-10-07 12:50:00,156.4,156.55,156.36,156.55,3234.0,152.6662,152.8126,152.6271,152.8126,3234.0
2021-10-07 12:55:00,156.52,156.65,156.52,156.65,4177.0,152.7833,152.9102,152.7833,152.9102,4177.0
2021-10-07 13:00:00,156.62,156.67,156.57,156.66,5579.0,152.8809,152.9297,152.8321,152.9199,5579.0
2021-10-07 13:05:00,156.65,156.7,156.56,156.67,4644.0,152.9102,152.959,152.8223,152.9297,4644.0
2021-10-07 13:10:00,156.7,156.79,156.61,156.62,3105.0,152.959,153.0468,152.8711,152.8809,3105.0
2021-10-07 13:15:00,156.69,156.72,156.64,156.67,2228.0,152.9492,152.9785,152.9004,152.9297,2228.0
2021-10-07 13:20:00,156.64,156.68,156.61,156.67,3969.0,152.9004,152.9395,152.8711,152.9297,3969.0
2021-10-07 13:25:00,156.64,156.66,156.56,156.66,4200.0,152.9004,152.9199,152.8223,152.9199,4200.0
2021-10-07 13:30:00,156.67,156.69,156.54,156.58,3810.0,152.9297,152.9492,152.8028,152.8419,3810.0
2021-10-07 13:35:00,156.62,156.65,156.52,156.55,3001.0,152.8809,152.9102,152.7833,152.8126,3001.0
2021-10-07 13:40:00,156.51,156.55,156.41,156.42,3109.0,152.7735,152.8126,152.6759,152.6857,3109.0
2021-10-07 13:45:00,156.43,156.43,156.31,156.34,2798.0,152.6954,152.6954,152.5783,152.6076,2798.0
2021-10-07 13:50:00,156.34,156.38,156.2,156.2,2536.0,152.6076,152.6466,152.4709,152.4709,2536.0
2021-10-07 13:55:00,156.22,156.32,156.2,156.31,2787.0,152.4904,152.5881,152.4709,152.5783,2787.0
2021-10-07 14:00:00,156.26,156.26,155.96,156.04,3298.0,152.5295,152.5295,152.2367,152.3147,3298.0
2021-10-07 14:05:00,156.04,156.07,155.93,155.95,3430.0,152.3147,152.344,152.2074,152.2269,3430.0
2021-10-07 14:10:00,155.95,156.01,155.85,155.86,5639.0,152.2269,152.2855,152.1293,152.139,5639.0
2021-10-07 14:15:00,155.84,155.92,155.79,155.79,3549.0,152.1195,152.1976,152.0707,152.0707,3549.0
2021-10-07 14:20:00,155.86,155.9,155.79,155.83,3394.0,152.139,152.1781,152.0707,152.1098,3394.0
2021-10-07 14:25:00,155.81,155.81,155.63,155.69,2386.0,152.0902,152.0902,151.9145,151.9731,2386.0
2021-10-07 14:30:00,155.73,155.74,155.5,155.68,5022.0,152.0121,152.0219,151.7876,151.9633,5022.0
2021-10-07 14:35:00,155.6,155.61,155.46,155.5,2216.0,151.8853,151.895,151.7486,151.7876,2216.0
2021-10-07 14:40:00,155.52,155.53,155.36,155.42,3507.0,151.8072,151.8169,151.651,151.7095,3507.0
2021-10-07 14:45:00,155.41,155.42,155.31,155.41,3241.0,151.6998,151.7095,151.6022,151.6998,3241.0
2021-10-07 14:50:00,155.41,155.41,155.21,155.25,3332.0,151.6998,151.6998,151.5046,151.5436,3332.0
2021-10-07 14:55:00,155.24,155.42,155.21,155.27,5546.0,151.5338,151.7095,151.5046,151.5631,5546.0
2021-10-07 15:00:00,155.29,155.42,155.27,155.33,2845.0,151.5827,151.7095,151.5631,151.6217,2845.0
2021-10-07 15:05:00,155.37,155.45,155.35,155.37,1724.0,151.6607,151.7388,151.6412,151.6607,1724.0
2021-10-07 15:10:00,155.36,155.52,155.25,155.52,5736.0,151.651,151.8072,151.5436,151.8072,5736.0
2021-10-07 15:15:00,155.49,155.52,155.39,155.48,4157.0,151.7779,151.8072,151.6803,151.7681,4157.0
2021-10-07 15:20:00,155.52,155.71,155.48,155.62,11190.0,151.8072,151.9926,151.7681,151.9048,11190.0
2021-10-07 15:25:00,155.6,155.85,155.52,155.85,8889.0,151.8853,152.1293,151.8072,152.1293,8889.0
2021-10-07 15:30:00,155.85,155.88,155.7,155.73,5925.0,152.1293,152.1586,151.9829,152.0121,5925.0
2021-10-07 15:35:00,155.73,155.73,155.44,155.45,8974.0,152.0121,152.0121,151.7291,151.7388,8974.0
2021-10-07 15:40:00,155.45,155.62,155.45,155.51,7570.0,151.7388,151.9048,151.7388,151.7974,7570.0
2021-10-07 15:45:00,155.41,155.5,155.34,155.5,11484.0,151.6998,151.7876,151.6315,151.7876,11484.0
2021-10-07 15:50:00,155.46,155.58,155.29,155.58,22221.0,151.7486,151.8657,151.5827,151.8657,22221.0
2021-10-07 15:55:00,155.63,155.64,155.24,155.31,89663.0,151.9145,151.9243,151.5338,151.6022,89663.0
2021-10-08 09:30:00,156.18,156.92,155.45,156.03,28376.0,152.4514,153.1737,151.7388,152.305,28376.0
2021-10-08 09:35:00,155.81,156.18,155.35,155.35,6114.0,152.0902,152.4514,151.6412,151.6412,6114.0
2021-10-08 09:40:00,155.54,155.82,154.73,154.73,6991.0,151.8267,152.1,151.036,151.036,6991.0
2021-10-08 09:45:00,154.78,154.9,154.22,154.5,10550.0,151.0848,151.202,150.5382,150.8115,10550.0
2021-10-08 09:50:00,154.65,154.68,154.11,154.3,6595.0,150.9579,150.9872,150.4308,150.6163,6595.0
2021-10-08 09:55:00,154.3,154.34,154.18,154.21,2003.0,150.6163,150.6553,150.4992,150.5284,2003.0
2021-10-08 10:00:00,154.35,154.88,154.27,154.53,5505.0,150.6651,151.1824,150.587,150.8408,5505.0
2021-10-08 10:05:00,154.47,154.89,154.47,154.74,2427.0,150.7822,151.1922,150.7822,151.0458,2427.0
2021-10-08 10:10:00,154.71,154.74,154.27,154.43,6847.0,151.0165,151.0458,150.587,150.7432,6847.0
2021-10-08 10:15:00,154.46,154.75,154.35,154.63,9002.0,150.7725,151.0555,150.6651,150.9384,9002.0
2021-10-08 10:20:00,154.61,154.76,154.59,154.76,1259.0,150.9189,151.0653,150.8994,151.0653,1259.0
2021-10-08 10:25:00,154.59,154.68,154.34,154.34,4406.0,150.8994,150.9872,150.6553,150.6553,4406.0
2021-10-08 10:30:00,154.34,154.34,154.08,154.08,1600.0,150.6553,150.6553,150.4015,150.4015,1600.0
2021-10-08 10:35:00,154.11,154.11,153.54,153.54,3661.0,150.4308,150.4308,149.8744,149.8744,3661.0
2021-10-08 10:40:00,153.5,153.5,152.88,152.88,4606.0,149.8354,149.8354,149.2302,149.2302,4606.0
2021-10-08 10:45:00,152.82,153.16,152.73,153.11,3832.0,149.1716,149.5035,149.0838,149.4547,3832.0
2021-10-08 10:50:00,153.08,153.29,153.0,153.19,8231.0,149.4254,149.6304,149.3473,149.5328,8231.0
2021-10-08 10:55:00,153.19,153.53,153.18,153.37,32489.0,149.5328,149.8647,149.523,149.7085,32489.0
2021-10-08 11:00:00,153.4,153.62,153.23,153.49,7479.0,149.7378,149.9525,149.5718,149.8256,7479.0
2021-10-08 11:05:00,153.49,153.88,153.49,153.76,1409.0,149.8256,150.2063,149.8256,150.0892,1409.0
2021-10-08 11:10:00,153.76,153.98,153.75,153.97,3925.0,150.0892,150.3039,150.0794,150.2942,3925.0
2021-10-08 11:15:00,153.96,154.36,153.95,154.31,4582.0,150.2844,150.6749,150.2746,150.626,4582.0
2021-10-08 11:20:00,154.32,154.34,154.02,154.06,7060.0,150.6358,150.6553,150.343,150.382,7060.0
2021-10-08 11:25:00,154.09,154.12,154.01,154.05,2468.0,150.4113,150.4406,150.3332,150.3723,2468.0
2021-10-08 11:30:00,154.04,154.05,153.8,153.81,6014.0,150.3625,150.3723,150.1282,150.138,6014.0
2021-10-08 11:35:00,153.78,153.78,153.5,153.53,1503.0,150.1087,150.1087,149.8354,149.8647,1503.0
2021-10-08 11:40:00,153.55,153.61,153.49,153.49,1954.0,149.8842,149.9428,149.8256,149.8256,1954.0
2021-10-08 11:45:00,153.49,153.51,153.32,153.36,1865.0,149.8256,149.8451,149.6597,149.6987,1865.0
2021-10-08 11:50:00,153.33,153.34,153.17,153.21,1901.0,149.6694,149.6792,149.5133,149.5523,1901.0
2021-10-08 11:55:00,153.18,153.36,153.18,153.3,1519.0,149.523,149.6987,149.523,149.6402,1519.0
2021-10-08 12:00:00,153.34,153.4,153.19,153.31,1471.0,149.6792,149.7378,149.5328,149.6499,1471.0
2021-10-08 12:05:00,153.28,153.4,153.26,153.33,4702.0,149.6206,149.7378,149.6011,149.6694,4702.0
2021-10-08 12:10:00,153.28,153.4,153.25,153.4,4818.0,149.6206,149.7378,149.5914,149.7378,4818.0
2021-10-08 12:15:00,153.36,153.38,153.26,153.35,1777.0,149.6987,149.7182,149.6011,149.689,1777.0
2021-10-08 12:20:00,153.37,153.37,153.23,153.24,1564.0,149.7085,149.7085,149.5718,149.5816,1564.0
2021-10-08 12:25:00,153.23,153.27,152.87,152.87,3536.0,149.5718,149.6109,149.2204,149.2204,3536.0
2021-10-08 12:30:00,152.85,152.95,152.76,152.95,2195.0,149.2009,149.2985,149.1131,149.2985,2195.0
2021-10-08 12:35:00,153.02,153.13,152.89,153.02,1800.0,149.3668,149.4742,149.2399,149.3668,1800.0
2021-10-08 12:40:00,153.01,153.29,153.01,153.18,3025.0,149.3571,149.6304,149.3571,149.523,3025.0
2021-10-08 12:45:00,153.08,153.1,152.96,153.02,1352.0,149.4254,149.4449,149.3083,149.3668,1352.0
2021-10-08 12:50:00,153.0,153.04,152.89,153.04,2968.0,149.3473,149.3864,149.2399,149.3864,2968.0
2021-10-08 12:55:00,153.0,153.09,152.96,152.96,2981.0,149.3473,149.4352,149.3083,149.3083,2981.0
2021-10-08 13:00:00,152.96,152.96,152.85,152.85,2607.0,149.3083,149.3083,149.2009,149.2009,2607.0
2021-10-08 13:05:00,152.84,152.9,152.81,152.81,831.0,149.1911,149.2497,149.1619,149.1619,831.0
2021-10-08 13:10:00,152.85,152.87,152.79,152.79,2105.0,149.2009,149.2204,149.1423,149.1423,2105.0
2021-10-08 13:15:00,152.76,152.76,152.54,152.59,5201.0,149.1131,149.1131,148.8983,148.9471,5201.0
2021-10-08 13:20:00,152.58,152.68,152.56,152.62,1907.0,148.9373,149.035,148.9178,148.9764,1907.0
2021-10-08 13:25:00,152.6,152.66,152.55,152.66,1941.0,148.9569,149.0154,148.9081,149.0154,1941.0
2021-10-08 13:30:00,152.68,152.7,152.64,152.7,1298.0,149.035,149.0545,148.9959,149.0545,1298.0
2021-10-08 13:35:00,152.69,152.72,152.66,152.69,2173.0,149.0447,149.074,149.0154,149.0447,2173.0
2021-10-08 13:40:00,152.72,152.85,152.69,152.8,2470.0,149.074,149.2009,149.0447,149.1521,2470.0
2021-10-08 13:45:00,152.79,152.87,152.74,152.87,2019.0,149.1423,149.2204,149.0935,149.2204,2019.0
2021-10-08 13:50:00,152.87,152.87,152.8,152.8,1401.0,149.2204,149.2204,149.1521,149.1521,1401.0
2021-10-08 13:55:00,152.84,152.94,152.84,152.91,2424.0,149.1911,149.2888,149.1911,149.2595,2424.0
2021-10-08 14:00:00,152.91,152.99,152.89,152.93,2001.0,149.2595,149.3376,149.2399,149.279,2001.0
2021-10-08 14:05:00,152.92,153.12,152.92,153.12,3730.0,149.2692,149.4645,149.2692,149.4645,3730.0
2021-10-08 14:10:00,153.09,153.17,153.09,153.15,3338.0,149.4352,149.5133,149.4352,149.4937,3338.0
2021-10-08 14:15:00,153.15,153.52,153.08,153.39,7188.0,149.4937,149.8549,149.4254,149.728,7188.0
2021-10-08 14:20:00,153.41,153.52,153.41,153.49,1407.0,149.7475,149.8549,149.7475,149.8256,1407.0
2021-10-08 14:25:00,153.55,153.71,153.51,153.69,2640.0,149.8842,150.0404,149.8451,150.0208,2640.0
2021-10-08 14:30:00,153.78,153.97,153.74,153.94,4233.0,150.1087,150.2942,150.0697,150.2649,4233.0
2021-10-08 14:35:00,153.9,153.95,153.72,153.74,6978.0,150.2258,150.2746,150.0501,150.0697,6978.0
2021-10-08 14:40:00,153.77,153.77,153.66,153.68,1599.0,150.0989,150.0989,149.9916,150.0111,1599.0
2021-10-08 14:45:00,153.67,153.76,153.63,153.65,3459.0,150.0013,150.0892,149.9623,149.9818,3459.0
2021-10-08 14:50:00,153.67,153.69,153.6,153.65,3024.0,150.0013,150.0208,149.933,149.9818,3024.0
2021-10-08 14:55:00,153.65,153.69,153.61,153.61,2120.0,149.9818,150.0208,149.9428,149.9428,2120.0
2021-10-08 15:00:00,153.64,153.66,153.54,153.59,2728.0,149.972,149.9916,149.8744,149.9232,2728.0
2021-10-08 15:05:00,153.57,153.72,153.53,153.68,3222.0,149.9037,150.0501,149.8647,150.0111,3222.0
2021-10-08 15:10:00,153.64,153.75,153.63,153.68,13143.0,149.972,150.0794,149.9623,150.0111,13143.0
2021-10-08 15:15:00,153.68,153.68,153.02,153.1,12463.0,150.0111,150.0111,149.3668,149.4449,12463.0
2021-10-08 15:20:00,153.09,153.18,152.94,152.94,9926.0,149.4352,149.523,149.2888,149.2888,9926.0
2021-10-08 15:25:00,152.93,152.96,152.87,152.91,2425.0,149.279,149.3083,149.2204,149.2595,2425.0
2021-10-08 15:30:00,152.94,153.03,152.9,152.97,5862.0,149.2888,149.3766,149.2497,149.318,5862.0
2021-10-08 15:35:00,153.0,153.0,152.72,152.78,8982.0,149.3473,149.3473,149.074,149.1326,8982.0
2021-10-08 15:40:00,152.78,152.81,152.61,152.61,4904.0,149.1326,149.1619,148.9666,148.9666,4904.0
2021-10-08 15:45:00,152.62,152.65,152.42,152.42,18549.0,148.9764,149.0057,148.7812,148.7812,18549.0
2021-10-08 15:50:00,152.44,152.54,152.1,152.39,44329.0,148.8007,148.8983,148.4688,148.7519,44329.0
2021-10-08 15:55:00,152.39,152.61,152.37,152.49,93516.0,148.7519,148.9666,148.7324,148.8495,93516.0
2021-10-11 09:30:00,151.49,151.62,150.61,151.05,42418.0,147.8734,148.0003,147.0144,147.4439,42418.0
2021-10-11 09:35:00,151.24,151.38,150.72,151.08,5352.0,147.6293,147.766,147.1218,147.4732,5352.0
2021-10-11 09:40:00,151.06,151.6,150.88,151.54,21203.0,147.4536,147.9807,147.2779,147.9222,21203.0
2021-10-11 09:45:00,151.49,151.64,151.33,151.46,6056.0,147.8734,148.0198,147.7172,147.8441,6056.0
2021-10-11 09:50:00,151.62,151.81,151.58,151.8,4043.0,148.0003,148.1857,147.9612,148.176,4043.0
2021-10-11 09:55:00,151.76,151.92,151.62,151.88,5010.0,148.1369,148.2931,148.0003,148.2541,5010.0
2021-10-11 10:00:00,151.77,152.14,151.73,152.02,8342.0,148.1467,148.5079,148.1076,148.3907,8342.0
2021-10-11 10:05:00,151.87,152.1,151.86,152.01,3860.0,148.2443,148.4688,148.2345,148.381,3860.0
2021-10-11 10:10:00,152.05,152.28,152.05,152.12,5463.0,148.42,148.6445,148.42,148.4883,5463.0
2021-10-11 10:15:00,152.17,152.22,151.83,151.88,4259.0,148.5371,148.5859,148.2053,148.2541,4259.0
2021-10-11 10:20:00,152.0,152.11,151.88,152.01,4783.0,148.3712,148.4786,148.2541,148.381,4783.0
2021-10-11 10:25:00,151.86,151.9,151.66,151.81,7269.0,148.2345,148.2736,148.0393,148.1857,7269.0
2021-10-11 10:30:00,151.81,151.92,151.65,151.79,10159.0,148.1857,148.2931,148.0296,148.1662,10159.0
2021-10-11 10:35:00,151.77,152.01,151.73,151.97,4551.0,148.1467,148.381,148.1076,148.3419,4551.0
2021-10-11 10:40:00,151.94,152.04,151.76,152.0,6574.0,148.3126,148.4102,148.1369,148.3712,6574.0
2021-10-11 10:45:00,152.06,152.06,151.89,151.98,5130.0,148.4298,148.4298,148.2638,148.3517,5130.0
2021-10-11 10:50:00,152.04,152.24,151.99,152.21,4206.0,148.4102,148.6055,148.3614,148.5762,4206.0
2021-10-11 10:55:00,152.22,152.3,152.04,152.04,2804.0,148.5859,148.664,148.4102,148.4102,2804.0
2021-10-11 11:00:00,152.14,152.25,152.03,152.25,3705.0,148.5079,148.6152,148.4005,148.6152,3705.0
2021-10-11 11:05:00,152.27,152.36,152.14,152.14,3555.0,148.6347,148.7226,148.5079,148.5079,3555.0
2021-10-11 11:10:00,152.19,152.2,151.96,151.99,4697.0,148.5567,148.5664,148.3322,148.3614,4697.0
2021-10-11 11:15:00,151.94,151.94,151.74,151.75,4819.0,148.3126,148.3126,148.1174,148.1272,4819.0
2021-10-11 11:20:00,151.77,151.91,151.76,151.9,4488.0,148.1467,148.2833,148.1369,148.2736,4488.0
2021-10-11 11:25:00,151.86,151.99,151.78,151.78,3425.0,148.2345,148.3614,148.1564,148.1564,3425.0
2021-10-11 11:30:00,151.78,151.96,151.77,151.82,4394.0,148.1564,148.3322,148.1467,148.1955,4394.0
2021-10-11 11:35:00,151.85,152.01,151.81,151.95,2736.0,148.2248,148.381,148.1857,148.3224,2736.0
2021-10-11 11:40:00,151.95,151.99,151.88,151.96,2508.0,148.3224,148.3614,148.2541,148.3322,2508.0
2021-10-11 11:45:00,151.96,151.96,151.7,151.82,2603.0,148.3322,148.3322,148.0784,148.1955,2603.0
2021-10-11 11:50:00,151.74,151.87,151.73,151.85,4767.0,148.1174,148.2443,148.1076,148.2248,4767.0
2021-10-11 11:55:00,151.84,151.93,151.77,151.79,3446.0,148.215,148.3029,148.1467,148.1662,3446.0
2021-10-11 12:00:00,151.81,151.81,151.48,151.48,3100.0,148.1857,148.1857,147.8636,147.8636,3100.0
2021-10-11 12:05:00,151.38,151.51,151.25,151.47,5165.0,147.766,147.8929,147.6391,147.8538,5165.0
2021-10-11 12:10:00,151.47,151.52,151.41,151.41,3169.0,147.8538,147.9027,147.7953,147.7953,3169.0
2021-10-11 12:15:00,151.38,151.5,151.34,151.39,6178.0,147.766,147.8831,147.727,147.7758,6178.0
2021-10-11 12:20:00,151.42,151.52,151.39,151.44,1865.0,147.805,147.9027,147.7758,147.8246,1865.0
2021-10-11 12:25:00,151.42,151.42,151.32,151.33,2494.0,147.805,147.805,147.7074,147.7172,2494.0
2021-10-11 12:30:00,151.34,151.37,151.25,151.25,4445.0,147.727,147.7562,147.6391,147.6391,4445.0
2021-10-11 12:35:00,151.24,151.36,151.19,151.33,3027.0,147.6293,147.7465,147.5805,147.7172,3027.0
2021-10-11 12:40:00,151.3,151.36,151.25,151.28,1504.0,147.6879,147.7465,147.6391,147.6684,1504.0
2021-10-11 12:45:00,151.3,151.45,151.29,151.37,3230.0,147.6879,147.8343,147.6781,147.7562,3230.0
2021-10-11 12:50:00,151.31,151.36,151.21,151.24,4712.0,147.6977,147.7465,147.6001,147.6293,4712.0
2021-10-11 12:55:00,151.32,151.36,151.19,151.27,1472.0,147.7074,147.7465,147.5805,147.6586,1472.0
2021-10-11 13:00:00,151.21,151.21,150.88,150.99,4256.0,147.6001,147.6001,147.2779,147.3853,4256.0
2021-10-11 13:05:00,150.98,150.98,150.73,150.84,6604.0,147.3755,147.3755,147.1315,147.2389,6604.0
2021-10-11 13:10:00,150.88,151.0,150.88,150.97,4169.0,147.2779,147.3951,147.2779,147.3658,4169.0
2021-10-11 13:15:00,150.93,150.94,150.86,150.9,3974.0,147.3267,147.3365,147.2584,147.2975,3974.0
2021-10-11 13:20:00,150.79,150.79,150.61,150.67,3718.0,147.1901,147.1901,147.0144,147.0729,3718.0
2021-10-11 13:25:00,150.61,150.62,150.41,150.41,5083.0,147.0144,147.0241,146.8192,146.8192,5083.0
2021-10-11 13:30:00,150.39,150.47,150.25,150.25,6160.0,146.7996,146.8777,146.663,146.663,6160.0
2021-10-11 13:35:00,150.25,150.4,150.21,150.34,3267.0,146.663,146.8094,146.6239,146.7508,3267.0
2021-10-11 13:40:00,150.34,150.62,150.34,150.46,6615.0,146.7508,147.0241,146.7508,146.868,6615.0
2021-10-11 13:45:00,150.44,150.44,150.21,150.3,4210.0,146.8484,146.8484,146.6239,146.7118,4210.0
2021-10-11 13:50:00,150.3,150.33,150.14,150.31,7605.0,146.7118,146.7411,146.5556,146.7215,7605.0
2021-10-11 13:55:00,150.35,150.52,150.3,150.33,6972.0,146.7606,146.9265,146.7118,146.7411,6972.0
2021-10-11 14:00:00,150.39,150.48,150.38,150.39,6682.0,146.7996,146.8875,146.7899,146.7996,6682.0
2021-10-11 14:05:00,150.39,150.51,150.32,150.47,5670.0,146.7996,146.9168,146.7313,146.8777,5670.0
2021-10-11 14:10:00,150.51,150.6,150.48,150.58,4190.0,146.9168,147.0046,146.8875,146.9851,4190.0
2021-10-11 14:15:00,150.6,150.71,150.47,150.47,3567.0,147.0046,147.112,146.8777,146.8777,3567.0
2021-10-11 14:20:00,150.47,150.52,150.42,150.42,4640.0,146.8777,146.9265,146.8289,146.8289,4640.0
2021-10-11 14:25:00,150.44,150.53,150.36,150.5,4518.0,146.8484,146.9363,146.7703,146.907,4518.0
2021-10-11 14:30:00,150.47,150.59,150.44,150.59,4318.0,146.8777,146.9949,146.8484,146.9949,4318.0
2021-10-11 14:35:00,150.52,150.56,150.41,150.41,3078.0,146.9265,146.9656,146.8192,146.8192,3078.0
2021-10-11 14:40:00,150.46,150.63,150.46,150.63,3590.0,146.868,147.0339,146.868,147.0339,3590.0
2021-10-11 14:45:00,150.62,150.62,150.54,150.57,2263.0,147.0241,147.0241,146.9461,146.9753,2263.0
2021-10-11 14:50:00,150.54,150.62,150.48,150.62,2658.0,146.9461,147.0241,146.8875,147.0241,2658.0
2021-10-11 14:55:00,150.57,150.8,150.57,150.78,8428.0,146.9753,147.1998,146.9753,147.1803,8428.0
2021-10-11 15:00:00,150.74,150.82,150.73,150.78,3172.0,147.1413,147.2194,147.1315,147.1803,3172.0
2021-10-11 15:05:00,150.8,150.8,150.58,150.61,6387.0,147.1998,147.1998,146.9851,147.0144,6387.0
2021-10-11 15:10:00,150.64,150.66,150.52,150.56,3710.0,147.0437,147.0632,146.9265,146.9656,3710.0
2021-10-11 15:15:00,150.55,150.55,150.37,150.43,8525.0,146.9558,146.9558,146.7801,146.8387,8525.0
2021-10-11 15:20:00,150.41,150.43,150.29,150.31,5596.0,146.8192,146.8387,146.702,146.7215,5596.0
2021-10-11 15:25:00,150.34,150.34,150.08,150.1,5793.0,146.7508,146.7508,146.497,146.5166,5793.0
2021-10-11 15:30:00,150.07,150.21,150.06,150.11,10246.0,146.4873,146.6239,146.4775,146.5263,10246.0
2021-10-11 15:35:00,150.1,150.13,150.04,150.09,4889.0,146.5166,146.5458,146.458,146.5068,4889.0
2021-10-11 15:40:00,150.08,150.22,150.07,150.15,14990.0,146.497,146.6337,146.4873,146.5654,14990.0
2021-10-11 15:45:00,150.18,150.21,150.06,150.08,12271.0,146.5946,146.6239,146.4775,146.497,12271.0
2021-10-11 15:50:00,150.08,150.23,149.95,150.06,31244.0,146.497,146.6435,146.3701,146.4775,31244.0
2021-10-11 15:55:00,150.08,150.08,149.88,150.01,90595.0,146.497,146.497,146.3018,146.4287,90595.0
2021-10-12 09:30:00,151.18,151.18,149.82,149.85,30833.0,147.5708,147.5708,146.2432,146.2725,30833.0
2021-10-12 09:35:00,149.89,150.18,149.12,149.34,23333.0,146.3116,146.5946,145.56,145.7747,23333.0
2021-10-12 09:40:00,149.44,149.61,148.02,148.25,26932.0,145.8723,146.0383,144.4862,144.7107,26932.0
2021-10-12 09:45:00,148.05,148.19,146.73,146.84,30298.0,144.5155,144.6522,143.227,143.3344,30298.0
2021-10-12 09:50:00,146.86,147.32,146.69,147.09,33150.0,143.3539,143.8029,143.188,143.5784,33150.0
2021-10-12 09:55:00,146.97,147.16,146.4,146.4,23743.0,143.4613,143.6467,142.9049,142.9049,23743.0
2021-10-12 10:00:00,146.3,147.65,146.3,147.42,41455.0,142.8073,144.125,142.8073,143.9005,41455.0
2021-10-12 10:05:00,147.47,148.0,147.31,147.51,14007.0,143.9493,144.4667,143.7932,143.9884,14007.0
2021-10-12 10:10:00,147.46,148.18,147.46,148.13,11291.0,143.9396,144.6424,143.9396,144.5936,11291.0
2021-10-12 10:15:00,148.16,148.5,147.91,148.42,7497.0,144.6229,144.9548,144.3788,144.8767,7497.0
2021-10-12 10:20:00,148.41,148.5,148.09,148.37,11666.0,144.8669,144.9548,144.5545,144.8279,11666.0
2021-10-12 10:25:00,148.36,148.55,148.2,148.25,22814.0,144.8181,145.0036,144.6619,144.7107,22814.0
2021-10-12 10:30:00,148.27,148.28,147.87,147.87,6432.0,144.7302,144.74,144.3398,144.3398,6432.0
2021-10-12 10:35:00,147.77,147.89,147.47,147.65,5472.0,144.2422,144.3593,143.9493,144.125,5472.0
2021-10-12 10:40:00,147.67,147.96,147.66,147.81,7299.0,144.1446,144.4276,144.1348,144.2812,7299.0
2021-10-12 10:45:00,147.85,147.95,147.8,147.8,3579.0,144.3203,144.4179,144.2715,144.2715,3579.0
2021-10-12 10:50:00,147.83,147.86,147.61,147.61,5804.0,144.3007,144.33,144.086,144.086,5804.0
2021-10-12 10:55:00,147.62,147.87,147.62,147.8,7435.0,144.0958,144.3398,144.0958,144.2715,7435.0
2021-10-12 11:00:00,147.79,148.03,147.79,147.85,9736.0,144.2617,144.496,144.2617,144.3203,9736.0
2021-10-12 11:05:00,147.84,148.32,147.83,148.31,9018.0,144.3105,144.7791,144.3007,144.7693,9018.0
2021-10-12 11:10:00,148.23,148.23,148.0,148.08,2613.0,144.6912,144.6912,144.4667,144.5448,2613.0
2021-10-12 11:15:00,148.04,148.15,148.0,148.12,4771.0,144.5057,144.6131,144.4667,144.5838,4771.0
2021-10-12 11:20:00,148.05,148.15,147.9,147.93,6479.0,144.5155,144.6131,144.3691,144.3984,6479.0
2021-10-12 11:25:00,147.97,148.0,147.55,147.55,8017.0,144.4374,144.4667,144.0274,144.0274,8017.0
2021-10-12 11:30:00,147.67,147.91,147.65,147.72,9731.0,144.1446,144.3788,144.125,144.1934,9731.0
2021-10-12 11:35:00,147.66,147.89,147.66,147.88,14205.0,144.1348,144.3593,144.1348,144.3496,14205.0
2021-10-12 11:40:00,147.89,147.9,147.76,147.87,7141.0,144.3593,144.3691,144.2324,144.3398,7141.0
2021-10-12 11:45:00,147.83,148.2,147.83,148.16,6397.0,144.3007,144.6619,144.3007,144.6229,6397.0
2021-10-12 11:50:00,148.14,148.24,148.07,148.16,8321.0,144.6033,144.701,144.535,144.6229,8321.0
2021-10-12 11:55:00,148.14,148.39,148.13,148.35,5134.0,144.6033,144.8474,144.5936,144.8083,5134.0
2021-10-12 12:00:00,148.4,148.57,148.4,148.57,3705.0,144.8571,145.0231,144.8571,145.0231,3705.0
2021-10-12 12:05:00,148.59,148.6,148.46,148.47,7083.0,145.0426,145.0524,144.9157,144.9255,7083.0
2021-10-12 12:10:00,148.5,148.5,148.31,148.35,7113.0,144.9548,144.9548,144.7693,144.8083,7113.0
2021-10-12 12:15:00,148.38,148.51,148.34,148.51,7167.0,144.8376,144.9645,144.7986,144.9645,7167.0
2021-10-12 12:20:00,148.49,148.5,148.41,148.45,5002.0,144.945,144.9548,144.8669,144.9059,5002.0
2021-10-12 12:25:00,148.44,148.44,148.29,148.33,2000.0,144.8962,144.8962,144.7498,144.7888,2000.0
2021-10-12 12:30:00,148.28,148.29,148.0,148.02,4738.0,144.74,144.7498,144.4667,144.4862,4738.0
2021-10-12 12:35:00,147.98,148.02,147.94,148.0,1409.0,144.4472,144.4862,144.4081,144.4667,1409.0
2021-10-12 12:40:00,148.02,148.14,147.98,148.09,3173.0,144.4862,144.6033,144.4472,144.5545,3173.0
2021-10-12 12:45:00,148.07,148.2,147.95,148.2,4212.0,144.535,144.6619,144.4179,144.6619,4212.0
2021-10-12 12:50:00,148.19,148.23,147.99,147.99,11200.0,144.6522,144.6912,144.4569,144.4569,11200.0
2021-10-12 12:55:00,148.0,148.14,148.0,148.11,4250.0,144.4667,144.6033,144.4667,144.5741,4250.0
2021-10-12 13:00:00,148.12,148.12,147.91,147.91,1913.0,144.5838,144.5838,144.3788,144.3788,1913.0
2021-10-12 13:05:00,147.94,148.0,147.88,147.98,4574.0,144.4081,144.4667,144.3496,144.4472,4574.0
2021-10-12 13:10:00,147.95,148.15,147.93,148.1,12884.0,144.4179,144.6131,144.3984,144.5643,12884.0
2021-10-12 13:15:00,148.1,148.1,147.92,147.94,6634.0,144.5643,144.5643,144.3886,144.4081,6634.0
2021-10-12 13:20:00,147.99,148.08,147.89,147.89,7137.0,144.4569,144.5448,144.3593,144.3593,7137.0
2021-10-12 13:25:00,147.94,148.19,147.94,148.11,3323.0,144.4081,144.6522,144.4081,144.5741,3323.0
2021-10-12 13:30:00,148.08,148.2,148.04,148.2,2443.0,144.5448,144.6619,144.5057,144.6619,2443.0
2021-10-12 13:35:00,148.18,148.24,148.17,148.22,8023.0,144.6424,144.701,144.6326,144.6814,8023.0
2021-10-12 13:40:00,148.2,148.35,148.19,148.35,6643.0,144.6619,144.8083,144.6522,144.8083,6643.0
2021-10-12 13:45:00,148.44,148.49,148.31,148.45,5811.0,144.8962,144.945,144.7693,144.9059,5811.0
2021-10-12 13:50:00,148.47,148.57,148.35,148.36,5980.0,144.9255,145.0231,144.8083,144.8181,5980.0
2021-10-12 13:55:00,148.4,148.47,148.35,148.43,5952.0,144.8571,144.9255,144.8083,144.8864,5952.0
2021-10-12 14:00:00,148.39,148.7,148.37,148.7,4314.0,144.8474,145.15,144.8279,145.15,4314.0
2021-10-12 14:05:00,148.67,148.75,148.57,148.74,5359.0,145.1207,145.1988,145.0231,145.189,5359.0
2021-10-12 14:10:00,148.75,148.92,148.75,148.9,3761.0,145.1988,145.3647,145.1988,145.3452,3761.0
2021-10-12 14:15:00,148.89,149.0,148.81,148.81,5990.0,145.3354,145.4428,145.2574,145.2574,5990.0
2021-10-12 14:20:00,148.78,148.87,148.74,148.75,3945.0,145.2281,145.3159,145.189,145.1988,3945.0
2021-10-12 14:25:00,148.81,148.87,148.76,148.76,3994.0,145.2574,145.3159,145.2085,145.2085,3994.0
2021-10-12 14:30:00,148.8,148.91,148.78,148.88,5750.0,145.2476,145.355,145.2281,145.3257,5750.0
2021-10-12 14:35:00,148.88,148.9,148.74,148.85,5666.0,145.3257,145.3452,145.189,145.2964,5666.0
2021-10-12 14:40:00,148.86,148.88,148.75,148.75,4371.0,145.3062,145.3257,145.1988,145.1988,4371.0
2021-10-12 14:45:00,148.85,148.85,148.76,148.82,3479.0,145.2964,145.2964,145.2085,145.2671,3479.0
2021-10-12 14:50:00,148.76,148.76,148.63,148.71,4926.0,145.2085,145.2085,145.0816,145.1597,4926.0
2021-10-12 14:55:00,148.69,148.69,148.43,148.43,11010.0,145.1402,145.1402,144.8864,144.8864,11010.0
2021-10-12 15:00:00,148.47,148.52,148.21,148.23,5020.0,144.9255,144.9743,144.6717,144.6912,5020.0
2021-10-12 15:05:00,148.21,148.21,147.94,147.94,7272.0,144.6717,144.6717,144.4081,144.4081,7272.0
2021-10-12 15:10:00,147.93,148.05,147.9,147.96,8068.0,144.3984,144.5155,144.3691,144.4276,8068.0
2021-10-12 15:15:00,147.9,147.95,147.83,147.95,5092.0,144.3691,144.4179,144.3007,144.4179,5092.0
2021-10-12 15:20:00,147.94,148.0,147.76,147.94,9515.0,144.4081,144.4667,144.2324,144.4081,9515.0
2021-10-12 15:25:00,147.9,147.99,147.82,147.94,5619.0,144.3691,144.4569,144.291,144.4081,5619.0
2021-10-12 15:30:00,147.92,148.06,147.86,148.02,10356.0,144.3886,144.5253,144.33,144.4862,10356.0
2021-10-12 15:35:00,148.03,148.06,147.75,147.8,9698.0,144.496,144.5253,144.2227,144.2715,9698.0
2021-10-12 15:40:00,147.82,147.88,147.38,147.45,14752.0,144.291,144.3496,143.8615,143.9298,14752.0
2021-10-12 15:45:00,147.46,147.47,147.25,147.27,20325.0,143.9396,143.9493,143.7346,143.7541,20325.0
2021-10-12 15:50:00,147.31,147.39,147.22,147.35,31791.0,143.7932,143.8713,143.7053,143.8322,31791.0
2021-10-12 15:55:00,147.36,147.98,147.35,147.94,119939.0,143.842,144.4472,143.8322,144.4081,119939.0
2021-10-13 09:30:00,149.08,149.71,148.74,149.61,38962.0,145.5209,146.1359,145.189,146.0383,38962.0
2021-10-13 09:35:00,149.67,149.92,149.09,149.59,9838.0,146.0968,146.3409,145.5307,146.0187,9838.0
2021-10-13 09:40:00,149.8,150.07,149.29,150.07,11530.0,146.2237,146.4873,145.7259,146.4873,11530.0
2021-10-13 09:45:00,150.07,150.07,149.11,149.11,11805.0,146.4873,146.4873,145.5502,145.5502,11805.0
2021-10-13 09:50:00,149.18,149.75,149.02,149.44,11339.0,145.6185,146.1749,145.4623,145.8723,11339.0
2021-10-13 09:55:00,149.45,150.0,149.44,149.99,6005.0,145.8821,146.4189,145.8723,146.4092,6005.0
2021-10-13 10:00:00,150.03,150.04,149.48,149.79,15608.0,146.4482,146.458,145.9114,146.214,15608.0
2021-10-13 10:05:00,149.78,149.95,149.67,149.9,9555.0,146.2042,146.3701,146.0968,146.3213,9555.0
2021-10-13 10:10:00,150.09,150.16,149.44,149.6,10171.0,146.5068,146.5751,145.8723,146.0285,10171.0
2021-10-13 10:15:00,149.57,150.07,149.57,150.07,6815.0,145.9992,146.4873,145.9992,146.4873,6815.0
2021-10-13 10:20:00,150.05,150.08,149.48,149.57,6925.0,146.4677,146.497,145.9114,145.9992,6925.0
2021-10-13 10:25:00,149.65,149.67,148.97,149.03,5422.0,146.0773,146.0968,145.4135,145.4721,5422.0
2021-10-13 10:30:00,149.13,149.48,149.05,149.33,11336.0,145.5697,145.9114,145.4916,145.7649,11336.0
2021-10-13 10:35:00,149.33,149.9,149.33,149.59,11926.0,145.7649,146.3213,145.7649,146.0187,11926.0
2021-10-13 10:40:00,149.65,149.79,149.43,149.74,8041.0,146.0773,146.214,145.8626,146.1652,8041.0
2021-10-13 10:45:00,149.78,149.81,149.62,149.7,5758.0,146.2042,146.2335,146.048,146.1261,5758.0
2021-10-13 10:50:00,149.62,149.91,149.56,149.71,5608.0,146.048,146.3311,145.9894,146.1359,5608.0
2021-10-13 10:55:00,149.65,149.7,149.46,149.55,5135.0,146.0773,146.1261,145.8918,145.9797,5135.0
2021-10-13 11:00:00,149.55,149.78,149.46,149.56,8867.0,145.9797,146.2042,145.8918,145.9894,8867.0
2021-10-13 11:05:00,149.57,149.69,149.3,149.38,4904.0,145.9992,146.1163,145.7357,145.8137,4904.0
2021-10-13 11:10:00,149.45,149.46,149.29,149.35,6000.0,145.8821,145.8918,145.7259,145.7845,6000.0
2021-10-13 11:15:00,149.41,149.77,149.36,149.76,22542.0,145.843,146.1944,145.7942,146.1847,22542.0
2021-10-13 11:20:00,149.72,149.98,149.71,149.86,8855.0,146.1456,146.3994,146.1359,146.2823,8855.0
2021-10-13 11:25:00,149.85,149.88,149.52,149.63,7713.0,146.2725,146.3018,145.9504,146.0578,7713.0
2021-10-13 11:30:00,149.66,149.75,149.55,149.57,6100.0,146.0871,146.1749,145.9797,145.9992,6100.0
2021-10-13 11:35:00,149.53,149.53,149.26,149.46,3228.0,145.9602,145.9602,145.6966,145.8918,3228.0
2021-10-13 11:40:00,149.41,149.69,149.34,149.69,5811.0,145.843,146.1163,145.7747,146.1163,5811.0
2021-10-13 11:45:00,149.58,150.0,149.55,149.87,10338.0,146.009,146.4189,145.9797,146.292,10338.0
2021-10-13 11:50:00,149.87,149.9,149.76,149.76,8501.0,146.292,146.3213,146.1847,146.1847,8501.0
2021-10-13 11:55:00,149.8,149.9,149.67,149.68,4908.0,146.2237,146.3213,146.0968,146.1066,4908.0
2021-10-13 12:00:00,149.69,149.82,149.69,149.8,3723.0,146.1163,146.2432,146.1163,146.2237,3723.0
2021-10-13 12:05:00,149.82,150.08,149.82,149.98,5696.0,146.2432,146.497,146.2432,146.3994,5696.0
2021-10-13 12:10:00,149.98,150.03,149.93,149.96,3946.0,146.3994,146.4482,146.3506,146.3799,3946.0
2021-10-13 12:15:00,149.95,150.07,149.9,149.92,4707.0,146.3701,146.4873,146.3213,146.3409,4707.0
2021-10-13 12:20:00,149.96,150.05,149.87,150.02,5281.0,146.3799,146.4677,146.292,146.4385,5281.0
2021-10-13 12:25:00,150.02,150.26,150.02,150.26,7334.0,146.4385,146.6727,146.4385,146.6727,7334.0
2021-10-13 12:30:00,150.27,150.27,150.17,150.18,4951.0,146.6825,146.6825,146.5849,146.5946,4951.0
2021-10-13 12:35:00,150.21,150.23,150.18,150.2,3795.0,146.6239,146.6435,146.5946,146.6142,3795.0
2021-10-13 12:40:00,150.22,150.32,150.19,150.25,6713.0,146.6337,146.7313,146.6044,146.663,6713.0
2021-10-13 12:45:00,150.24,150.32,150.2,150.23,6210.0,146.6532,146.7313,146.6142,146.6435,6210.0
2021-10-13 12:50:00,150.22,150.35,150.17,150.35,9653.0,146.6337,146.7606,146.5849,146.7606,9653.0
2021-10-13 12:55:00,150.31,150.32,150.16,150.21,8089.0,146.7215,146.7313,146.5751,146.6239,8089.0
2021-10-13 13:00:00,150.23,150.32,150.16,150.28,5393.0,146.6435,146.7313,146.5751,146.6923,5393.0
2021-10-13 13:05:00,150.26,150.49,150.26,150.49,6488.0,146.6727,146.8972,146.6727,146.8972,6488.0
2021-10-13 13:10:00,150.5,150.55,150.47,150.51,3438.0,146.907,146.9558,146.8777,146.9168,3438.0
2021-10-13 13:15:00,150.49,150.49,150.22,150.25,8298.0,146.8972,146.8972,146.6337,146.663,8298.0
2021-10-13 13:20:00,150.24,150.37,150.2,150.37,3617.0,146.6532,146.7801,146.6142,146.7801,3617.0
2021-10-13 13:25:00,150.32,150.52,150.3,150.46,5698.0,146.7313,146.9265,146.7118,146.868,5698.0
2021-10-13 13:30:00,150.49,150.66,150.49,150.64,7979.0,146.8972,147.0632,146.8972,147.0437,7979.0
2021-10-13 13:35:00,150.62,150.88,150.6,150.84,7768.0,147.0241,147.2779,147.0046,147.2389,7768.0
2021-10-13 13:40:00,150.85,150.88,150.72,150.72,8496.0,147.2487,147.2779,147.1218,147.1218,8496.0
2021-10-13 13:45:00,150.76,150.78,150.63,150.72,4094.0,147.1608,147.1803,147.0339,147.1218,4094.0
2021-10-13 13:50:00,150.72,150.73,150.68,150.72,4572.0,147.1218,147.1315,147.0827,147.1218,4572.0
2021-10-13 13:55:00,150.7,150.71,150.45,150.53,5332.0,147.1022,147.112,146.8582,146.9363,5332.0
2021-10-13 14:00:00,150.5,150.88,150.36,150.42,11053.0,146.907,147.2779,146.7703,146.8289,11053.0
2021-10-13 14:05:00,150.31,150.58,150.01,150.4,8497.0,146.7215,146.9851,146.4287,146.8094,8497.0
2021-10-13 14:10:00,150.32,150.55,150.25,150.55,4765.0,146.7313,146.9558,146.663,146.9558,4765.0
2021-10-13 14:15:00,150.48,150.61,150.33,150.5,6588.0,146.8875,147.0144,146.7411,146.907,6588.0
2021-10-13 14:20:00,150.48,150.56,150.28,150.28,4434.0,146.8875,146.9656,146.6923,146.6923,4434.0
2021-10-13 14:25:00,150.28,150.34,150.15,150.18,6685.0,146.6923,146.7508,146.5654,146.5946,6685.0
2021-10-13 14:30:00,150.21,150.31,150.03,150.03,5075.0,146.6239,146.7215,146.4482,146.4482,5075.0
2021-10-13 14:35:00,150.1,150.11,149.89,149.89,17305.0,146.5166,146.5263,146.3116,146.3116,17305.0
2021-10-13 14:40:00,149.95,149.99,149.8,149.91,11644.0,146.3701,146.4092,146.2237,146.3311,11644.0
2021-10-13 14:45:00,149.92,150.01,149.89,149.99,6010.0,146.3409,146.4287,146.3116,146.4092,6010.0
2021-10-13 14:50:00,150.01,150.07,149.98,150.0,7018.0,146.4287,146.4873,146.3994,146.4189,7018.0
2021-10-13 14:55:00,150.0,150.11,149.99,150.05,5792.0,146.4189,146.5263,146.4092,146.4677,5792.0
2021-10-13 15:00:00,150.05,150.11,149.96,150.0,5204.0,146.4677,146.5263,146.3799,146.4189,5204.0
2021-10-13 15:05:00,150.01,150.2,150.0,150.13,7568.0,146.4287,146.6142,146.4189,146.5458,7568.0
2021-10-13 15:10:00,150.13,150.23,150.05,150.09,10161.0,146.5458,146.6435,146.4677,146.5068,10161.0
2021-10-13 15:15:00,150.08,150.22,150.08,150.12,7969.0,146.497,146.6337,146.497,146.5361,7969.0
2021-10-13 15:20:00,150.1,150.13,149.96,149.97,7366.0,146.5166,146.5458,146.3799,146.3897,7366.0
2021-10-13 15:25:00,149.95,149.95,149.87,149.93,9634.0,146.3701,146.3701,146.292,146.3506,9634.0
2021-10-13 15:30:00,149.89,150.14,149.88,150.09,13628.0,146.3116,146.5556,146.3018,146.5068,13628.0
2021-10-13 15:35:00,150.09,150.14,150.01,150.05,10638.0,146.5068,146.5556,146.4287,146.4677,10638.0
2021-10-13 15:40:00,150.05,150.14,149.99,150.03,12953.0,146.4677,146.5556,146.4092,146.4482,12953.0
2021-10-13 15:45:00,150.05,150.44,149.99,150.44,28650.0,146.4677,146.8484,146.4092,146.8484,28650.0
2021-10-13 15:50:00,150.47,150.63,150.32,150.34,60101.0,146.8777,147.0339,146.7313,146.7508,60101.0
2021-10-13 15:55:00,150.35,150.46,150.1,150.26,103055.0,146.7606,146.868,146.5166,146.6727,103055.0
2021-10-14 09:30:00,151.62,153.12,151.62,152.03,35726.0,148.0003,149.4645,148.0003,148.4005,35726.0
2021-10-14 09:35:00,151.92,152.23,151.63,152.23,6447.0,148.2931,148.5957,148.01,148.5957,6447.0
2021-10-14 09:40:00,152.22,152.79,152.05,152.6,6214.0,148.5859,149.1423,148.42,148.9569,6214.0
2021-10-14 09:45:00,152.65,152.89,152.52,152.89,9647.0,149.0057,149.2399,148.8788,149.2399,9647.0
2021-10-14 09:50:00,153.0,153.16,152.75,152.75,5600.0,149.3473,149.5035,149.1033,149.1033,5600.0
2021-10-14 09:55:00,152.67,152.94,152.47,152.83,9205.0,149.0252,149.2888,148.83,149.1814,9205.0
2021-10-14 10:00:00,152.93,153.4,152.83,153.19,14281.0,149.279,149.7378,149.1814,149.5328,14281.0
2021-10-14 10:05:00,153.21,153.48,152.66,152.71,7114.0,149.5523,149.8159,149.0154,149.0642,7114.0
2021-10-14 10:10:00,152.68,152.75,152.47,152.5,7273.0,149.035,149.1033,148.83,148.8593,7273.0
2021-10-14 10:15:00,152.47,152.7,152.41,152.62,9292.0,148.83,149.0545,148.7714,148.9764,9292.0
2021-10-14 10:20:00,152.52,152.62,152.47,152.53,6826.0,148.8788,148.9764,148.83,148.8885,6826.0
2021-10-14 10:25:00,152.48,152.49,151.91,152.08,7587.0,148.8397,148.8495,148.2833,148.4493,7587.0
2021-10-14 10:30:00,152.27,152.36,152.08,152.15,17282.0,148.6347,148.7226,148.4493,148.5176,17282.0
2021-10-14 10:35:00,152.14,152.35,152.0,152.35,11519.0,148.5079,148.7128,148.3712,148.7128,11519.0
2021-10-14 10:40:00,152.24,152.53,152.23,152.47,5345.0,148.6055,148.8885,148.5957,148.83,5345.0
2021-10-14 10:45:00,152.39,152.56,152.37,152.54,4043.0,148.7519,148.9178,148.7324,148.8983,4043.0
2021-10-14 10:50:00,152.54,152.61,152.48,152.52,6936.0,148.8983,148.9666,148.8397,148.8788,6936.0
2021-10-14 10:55:00,152.54,152.59,152.38,152.42,7242.0,148.8983,148.9471,148.7421,148.7812,7242.0
2021-10-14 11:00:00,152.48,152.7,152.47,152.58,7656.0,148.8397,149.0545,148.83,148.9373,7656.0
2021-10-14 11:05:00,152.65,152.95,152.63,152.63,4611.0,149.0057,149.2985,148.9862,148.9862,4611.0
2021-10-14 11:10:00,152.62,152.82,152.61,152.71,5190.0,148.9764,149.1716,148.9666,149.0642,5190.0
2021-10-14 11:15:00,152.77,152.79,152.71,152.75,4393.0,149.1228,149.1423,149.0642,149.1033,4393.0
2021-10-14 11:20:00,152.77,152.79,152.61,152.67,8603.0,149.1228,149.1423,148.9666,149.0252,8603.0
2021-10-14 11:25:00,152.64,152.65,152.56,152.63,11181.0,148.9959,149.0057,148.9178,148.9862,11181.0
2021-10-14 11:30:00,152.65,152.73,152.61,152.64,14598.0,149.0057,149.0838,148.9666,148.9959,14598.0
2021-10-14 11:35:00,152.62,152.69,152.48,152.58,15757.0,148.9764,149.0447,148.8397,148.9373,15757.0
2021-10-14 11:40:00,152.61,152.8,152.57,152.73,26526.0,148.9666,149.1521,148.9276,149.0838,26526.0
2021-10-14 11:45:00,152.71,152.71,152.61,152.71,6781.0,149.0642,149.0642,148.9666,149.0642,6781.0
2021-10-14 11:50:00,152.7,152.7,152.58,152.7,8639.0,149.0545,149.0545,148.9373,149.0545,8639.0
2021-10-14 11:55:00,152.7,152.8,152.62,152.8,4009.0,149.0545,149.1521,148.9764,149.1521,4009.0
2021-10-14 12:00:00,152.82,152.86,152.79,152.8,1400.0,149.1716,149.2107,149.1423,149.1521,1400.0
2021-10-14 12:05:00,152.83,152.85,152.76,152.79,5163.0,149.1814,149.2009,149.1131,149.1423,5163.0
2021-10-14 12:10:00,152.84,152.91,152.73,152.73,3600.0,149.1911,149.2595,149.0838,149.0838,3600.0
2021-10-14 12:15:00,152.69,152.78,152.65,152.74,3783.0,149.0447,149.1326,149.0057,149.0935,3783.0
2021-10-14 12:20:00,152.69,152.8,152.66,152.75,4791.0,149.0447,149.1521,149.0154,149.1033,4791.0
2021-10-14 12:25:00,152.76,152.76,152.57,152.61,5826.0,149.1131,149.1131,148.9276,148.9666,5826.0
2021-10-14 12:30:00,152.59,152.7,152.56,152.7,10627.0,148.9471,149.0545,148.9178,149.0545,10627.0
2021-10-14 12:35:00,152.68,152.71,152.59,152.59,3648.0,149.035,149.0642,148.9471,148.9471,3648.0
2021-10-14 12:40:00,152.62,152.67,152.61,152.66,3405.0,148.9764,149.0252,148.9666,149.0154,3405.0
2021-10-14 12:45:00,152.61,152.73,152.52,152.69,9992.0,148.9666,149.0838,148.8788,149.0447,9992.0
2021-10-14 12:50:00,152.64,152.65,152.49,152.52,13555.0,148.9959,149.0057,148.8495,148.8788,13555.0
2021-10-14 12:55:00,152.5,152.64,152.5,152.57,9771.0,148.8593,148.9959,148.8593,148.9276,9771.0
2021-10-14 13:00:00,152.54,152.75,152.49,152.51,21857.0,148.8983,149.1033,148.8495,148.869,21857.0
2021-10-14 13:05:00,152.49,152.5,152.26,152.27,7219.0,148.8495,148.8593,148.625,148.6347,7219.0
2021-10-14 13:10:00,152.26,152.46,152.12,152.12,55995.0,148.625,148.8202,148.4883,148.4883,55995.0
2021-10-14 13:15:00,152.15,152.34,152.14,152.23,9260.0,148.5176,148.7031,148.5079,148.5957,9260.0
2021-10-14 13:20:00,152.09,152.3,152.0,152.3,6390.0,148.459,148.664,148.3712,148.664,6390.0
2021-10-14 13:25:00,152.28,152.29,152.13,152.16,2886.0,148.6445,148.6543,148.4981,148.5274,2886.0
2021-10-14 13:30:00,152.19,152.4,152.19,152.38,9497.0,148.5567,148.7616,148.5567,148.7421,9497.0
2021-10-14 13:35:00,152.39,152.5,152.39,152.47,3820.0,148.7519,148.8593,148.7519,148.83,3820.0
2021-10-14 13:40:00,152.48,152.52,152.29,152.29,3824.0,148.8397,148.8788,148.6543,148.6543,3824.0
2021-10-14 13:45:00,152.33,152.33,152.17,152.21,4653.0,148.6933,148.6933,148.5371,148.5762,4653.0
2021-10-14 13:50:00,152.2,152.34,152.19,152.33,6242.0,148.5664,148.7031,148.5567,148.6933,6242.0
2021-10-14 13:55:00,152.34,152.47,152.34,152.34,6065.0,148.7031,148.83,148.7031,148.7031,6065.0
2021-10-14 14:00:00,152.32,152.38,152.3,152.35,3380.0,148.6836,148.7421,148.664,148.7128,3380.0
2021-10-14 14:05:00,152.34,152.47,152.33,152.43,3801.0,148.7031,148.83,148.6933,148.7909,3801.0
2021-10-14 14:10:00,152.43,152.6,152.43,152.6,17514.0,148.7909,148.9569,148.7909,148.9569,17514.0
2021-10-14 14:15:00,152.58,152.59,152.47,152.52,4734.0,148.9373,148.9471,148.83,148.8788,4734.0
2021-10-14 14:20:00,152.55,152.61,152.5,152.59,9090.0,148.9081,148.9666,148.8593,148.9471,9090.0
2021-10-14 14:25:00,152.59,152.63,152.53,152.62,3143.0,148.9471,148.9862,148.8885,148.9764,3143.0
2021-10-14 14:30:00,152.64,152.64,152.54,152.55,3684.0,148.9959,148.9959,148.8983,148.9081,3684.0
2021-10-14 14:35:00,152.57,152.57,152.41,152.48,5145.0,148.9276,148.9276,148.7714,148.8397,5145.0
2021-10-14 14:40:00,152.46,152.46,152.3,152.34,4769.0,148.8202,148.8202,148.664,148.7031,4769.0
2021-10-14 14:45:00,152.35,152.38,152.26,152.28,5053.0,148.7128,148.7421,148.625,148.6445,5053.0
2021-10-14 14:50:00,152.29,152.4,152.29,152.38,2919.0,148.6543,148.7616,148.6543,148.7421,2919.0
2021-10-14 14:55:00,152.39,152.41,152.34,152.37,5623.0,148.7519,148.7714,148.7031,148.7324,5623.0
2021-10-14 15:00:00,152.36,152.42,152.32,152.38,6494.0,148.7226,148.7812,148.6836,148.7421,6494.0
2021-10-14 15:05:00,152.38,152.39,152.15,152.18,6565.0,148.7421,148.7519,148.5176,148.5469,6565.0
2021-10-14 15:10:00,152.15,152.17,152.09,152.16,4223.0,148.5176,148.5371,148.459,148.5274,4223.0
2021-10-14 15:15:00,152.16,152.16,152.04,152.07,7403.0,148.5274,148.5274,148.4102,148.4395,7403.0
2021-10-14 15:20:00,152.05,152.29,152.05,152.16,23648.0,148.42,148.6543,148.42,148.5274,23648.0
2021-10-14 15:25:00,152.16,152.33,152.13,152.3,14777.0,148.5274,148.6933,148.4981,148.664,14777.0
2021-10-14 15:30:00,152.29,152.33,152.17,152.24,5554.0,148.6543,148.6933,148.5371,148.6055,5554.0
2021-10-14 15:35:00,152.25,152.29,152.1,152.26,10038.0,148.6152,148.6543,148.4688,148.625,10038.0
2021-10-14 15:40:00,152.27,152.29,152.18,152.27,9344.0,148.6347,148.6543,148.5469,148.6347,9344.0
2021-10-14 15:45:00,152.26,152.46,152.22,152.46,15721.0,148.625,148.8202,148.5859,148.8202,15721.0
2021-10-14 15:50:00,152.43,152.56,152.38,152.39,46414.0,148.7909,148.9178,148.7421,148.7519,46414.0
2021-10-14 15:55:00,152.41,152.6,152.25,152.56,90999.0,148.7714,148.9569,148.6152,148.9178,90999.0
2021-10-15 09:30:00,153.14,153.44,152.55,152.55,66449.0,149.484,149.7768,148.9081,148.9081,66449.0
2021-10-15 09:35:00,152.73,153.64,152.63,153.26,7892.0,149.0838,149.972,148.9862,149.6011,7892.0
2021-10-15 09:40:00,153.38,153.5,153.05,153.14,8760.0,149.7182,149.8354,149.3961,149.484,8760.0
2021-10-15 09:45:00,153.05,153.07,152.71,152.99,8141.0,149.3961,149.4157,149.0642,149.3376,8141.0
2021-10-15 09:50:00,153.08,153.43,153.08,153.42,4767.0,149.4254,149.7671,149.4254,149.7573,4767.0
2021-10-15 09:55:00,153.51,153.6,153.31,153.6,5489.0,149.8451,149.933,149.6499,149.933,5489.0
2021-10-15 10:00:00,153.61,153.82,153.26,153.3,15502.0,149.9428,150.1477,149.6011,149.6402,15502.0
2021-10-15 10:05:00,153.37,153.52,153.29,153.29,7441.0,149.7085,149.8549,149.6304,149.6304,7441.0
2021-10-15 10:10:00,153.37,153.47,153.2,153.2,5683.0,149.7085,149.8061,149.5425,149.5425,5683.0
2021-10-15 10:15:00,153.17,153.41,153.17,153.35,9712.0,149.5133,149.7475,149.5133,149.689,9712.0
2021-10-15 10:20:00,153.29,153.89,153.28,153.66,9017.0,149.6304,150.2161,149.6206,149.9916,9017.0
2021-10-15 10:25:00,153.6,153.84,153.4,153.4,5328.0,149.933,150.1673,149.7378,149.7378,5328.0
2021-10-15 10:30:00,153.46,153.56,153.44,153.5,3153.0,149.7963,149.894,149.7768,149.8354,3153.0
2021-10-15 10:35:00,153.43,153.53,153.33,153.49,5972.0,149.7671,149.8647,149.6694,149.8256,5972.0
2021-10-15 10:40:00,153.53,153.61,153.36,153.58,11240.0,149.8647,149.9428,149.6987,149.9135,11240.0
2021-10-15 10:45:00,153.56,153.65,153.44,153.49,3628.0,149.894,149.9818,149.7768,149.8256,3628.0
2021-10-15 10:50:00,153.53,153.71,153.47,153.67,2700.0,149.8647,150.0404,149.8061,150.0013,2700.0
2021-10-15 10:55:00,153.67,153.67,153.53,153.53,2522.0,150.0013,150.0013,149.8647,149.8647,2522.0
2021-10-15 11:00:00,153.61,153.61,153.47,153.48,4311.0,149.9428,149.9428,149.8061,149.8159,4311.0
2021-10-15 11:05:00,153.55,153.58,153.42,153.42,2100.0,149.8842,149.9135,149.7573,149.7573,2100.0
2021-10-15 11:10:00,153.45,153.49,153.37,153.42,9055.0,149.7866,149.8256,149.7085,149.7573,9055.0
2021-10-15 11:15:00,153.44,153.59,153.4,153.55,3022.0,149.7768,149.9232,149.7378,149.8842,3022.0
2021-10-15 11:20:00,153.48,153.55,153.37,153.4,6230.0,149.8159,149.8842,149.7085,149.7378,6230.0
2021-10-15 11:25:00,153.43,153.43,153.35,153.4,9721.0,149.7671,149.7671,149.689,149.7378,9721.0
2021-10-15 11:30:00,153.38,153.57,153.38,153.47,3992.0,149.7182,149.9037,149.7182,149.8061,3992.0
2021-10-15 11:35:00,153.48,153.5,153.39,153.39,5097.0,149.8159,149.8354,149.728,149.728,5097.0
2021-10-15 11:40:00,153.38,153.49,153.34,153.37,5909.0,149.7182,149.8256,149.6792,149.7085,5909.0
2021-10-15 11:45:00,153.42,153.42,153.25,153.25,2944.0,149.7573,149.7573,149.5914,149.5914,2944.0
2021-10-15 11:50:00,153.31,153.37,153.23,153.33,4557.0,149.6499,149.7085,149.5718,149.6694,4557.0
2021-10-15 11:55:00,153.36,153.48,153.36,153.45,6905.0,149.6987,149.8159,149.6987,149.7866,6905.0
2021-10-15 12:00:00,153.4,153.59,153.38,153.56,3451.0,149.7378,149.9232,149.7182,149.894,3451.0
2021-10-15 12:05:00,153.56,153.59,153.46,153.55,3150.0,149.894,149.9232,149.7963,149.8842,3150.0
2021-10-15 12:10:00,153.61,153.65,153.59,153.65,1418.0,149.9428,149.9818,149.9232,149.9818,1418.0
2021-10-15 12:15:00,153.63,153.68,153.58,153.59,4491.0,149.9623,150.0111,149.9135,149.9232,4491.0
2021-10-15 12:20:00,153.56,153.57,153.43,153.53,3340.0,149.894,149.9037,149.7671,149.8647,3340.0
2021-10-15 12:25:00,153.47,153.54,153.46,153.46,1892.0,149.8061,149.8744,149.7963,149.7963,1892.0
2021-10-15 12:30:00,153.48,153.59,153.46,153.54,2590.0,149.8159,149.9232,149.7963,149.8744,2590.0
2021-10-15 12:35:00,153.54,153.68,153.53,153.68,1782.0,149.8744,150.0111,149.8647,150.0111,1782.0
2021-10-15 12:40:00,153.63,153.64,153.47,153.51,5024.0,149.9623,149.972,149.8061,149.8451,5024.0
2021-10-15 12:45:00,153.5,153.5,153.41,153.46,4254.0,149.8354,149.8354,149.7475,149.7963,4254.0
2021-10-15 12:50:00,153.46,153.46,153.35,153.35,4050.0,149.7963,149.7963,149.689,149.689,4050.0
2021-10-15 12:55:00,153.3,153.36,153.25,153.26,8472.0,149.6402,149.6987,149.5914,149.6011,8472.0
2021-10-15 13:00:00,153.21,153.22,153.03,153.07,7462.0,149.5523,149.5621,149.3766,149.4157,7462.0
2021-10-15 13:05:00,153.09,153.24,153.07,153.07,4849.0,149.4352,149.5816,149.4157,149.4157,4849.0
2021-10-15 13:10:00,153.02,153.07,153.02,153.07,1112.0,149.3668,149.4157,149.3668,149.4157,1112.0
2021-10-15 13:15:00,153.07,153.12,153.03,153.1,6985.0,149.4157,149.4645,149.3766,149.4449,6985.0
2021-10-15 13:20:00,153.11,153.12,153.05,153.1,3905.0,149.4547,149.4645,149.3961,149.4449,3905.0
2021-10-15 13:25:00,153.12,153.12,152.98,152.98,2903.0,149.4645,149.4645,149.3278,149.3278,2903.0
2021-10-15 13:30:00,152.96,153.05,152.95,153.05,4874.0,149.3083,149.3961,149.2985,149.3961,4874.0
2021-10-15 13:35:00,153.08,153.09,153.04,153.06,2656.0,149.4254,149.4352,149.3864,149.4059,2656.0
2021-10-15 13:40:00,153.05,153.06,152.95,153.03,2490.0,149.3961,149.4059,149.2985,149.3766,2490.0
2021-10-15 13:45:00,153.01,153.09,152.97,153.07,4508.0,149.3571,149.4352,149.318,149.4157,4508.0
2021-10-15 13:50:00,153.1,153.19,153.1,153.15,4518.0,149.4449,149.5328,149.4449,149.4937,4518.0
2021-10-15 13:55:00,153.09,153.16,153.06,153.14,4293.0,149.4352,149.5035,149.4059,149.484,4293.0
2021-10-15 14:00:00,153.14,153.23,153.11,153.23,6513.0,149.484,149.5718,149.4547,149.5718,6513.0
2021-10-15 14:05:00,153.21,153.32,153.14,153.29,4197.0,149.5523,149.6597,149.484,149.6304,4197.0
2021-10-15 14:10:00,153.31,153.32,153.22,153.26,4709.0,149.6499,149.6597,149.5621,149.6011,4709.0
2021-10-15 14:15:00,153.2,153.25,153.17,153.18,3239.0,149.5425,149.5914,149.5133,149.523,3239.0
2021-10-15 14:20:00,153.18,153.28,153.17,153.28,4983.0,149.523,149.6206,149.5133,149.6206,4983.0
2021-10-15 14:25:00,153.28,153.42,153.27,153.37,6685.0,149.6206,149.7573,149.6109,149.7085,6685.0
2021-10-15 14:30:00,153.36,153.36,153.22,153.24,4488.0,149.6987,149.6987,149.5621,149.5816,4488.0
2021-10-15 14:35:00,153.24,153.25,153.18,153.24,2866.0,149.5816,149.5914,149.523,149.5816,2866.0
2021-10-15 14:40:00,153.24,153.26,153.2,153.22,1898.0,149.5816,149.6011,149.5425,149.5621,1898.0
2021-10-15 14:45:00,153.22,153.33,153.18,153.33,17671.0,149.5621,149.6694,149.523,149.6694,17671.0
2021-10-15 14:50:00,153.35,153.4,153.32,153.39,5627.0,149.689,149.7378,149.6597,149.728,5627.0
2021-10-15 14:55:00,153.39,153.55,153.37,153.54,5202.0,149.728,149.8842,149.7085,149.8744,5202.0
2021-10-15 15:00:00,153.54,153.56,153.45,153.47,4220.0,149.8744,149.894,149.7866,149.8061,4220.0
2021-10-15 15:05:00,153.46,153.46,153.36,153.39,28847.0,149.7963,149.7963,149.6987,149.728,28847.0
2021-10-15 15:10:00,153.37,153.45,153.35,153.45,8212.0,149.7085,149.7866,149.689,149.7866,8212.0
2021-10-15 15:15:00,153.41,153.44,153.28,153.31,6423.0,149.7475,149.7768,149.6206,149.6499,6423.0
2021-10-15 15:20:00,153.3,153.3,152.96,152.97,7188.0,149.6402,149.6402,149.3083,149.318,7188.0
2021-10-15 15:25:00,152.94,152.99,152.86,152.93,7646.0,149.2888,149.3376,149.2107,149.279,7646.0
2021-10-15 15:30:00,152.91,153.01,152.81,153.01,7402.0,149.2595,149.3571,149.1619,149.3571,7402.0
2021-10-15 15:35:00,153.0,153.17,152.95,153.11,9312.0,149.3473,149.5133,149.2985,149.4547,9312.0
2021-10-15 15:40:00,153.13,153.16,153.04,153.08,11126.0,149.4742,149.5035,149.3864,149.4254,11126.0
2021-10-15 15:45:00,153.06,153.06,152.84,152.88,10698.0,149.4059,149.4059,149.1911,149.2302,10698.0
2021-10-15 15:50:00,152.91,153.1,152.87,153.04,18255.0,149.2595,149.4449,149.2204,149.3864,18255.0
2021-10-15 15:55:00,153.06,153.37,153.06,153.26,80407.0,149.4059,149.7085,149.4059,149.6011,80407.0
2021-10-18 09:30:00,153.63,153.63,152.39,152.65,34313.0,149.9623,149.9623,148.7519,149.0057,34313.0
2021-10-18 09:35:00,152.67,153.56,152.67,153.48,6163.0,149.0252,149.894,149.0252,149.8159,6163.0
2021-10-18 09:40:00,153.47,154.1,153.4,153.94,6487.0,149.8061,150.4211,149.7378,150.2649,6487.0
2021-10-18 09:45:00,153.98,154.04,153.37,153.84,11956.0,150.3039,150.3625,149.7085,150.1673,11956.0
2021-10-18 09:50:00,153.97,154.35,153.97,154.3,8307.0,150.2942,150.6651,150.2942,150.6163,8307.0
2021-10-18 09:55:00,154.43,154.46,153.9,154.0,3020.0,150.7432,150.7725,150.2258,150.3234,3020.0
2021-10-18 10:00:00,154.08,154.17,153.91,154.13,5402.0,150.4015,150.4894,150.2356,150.4503,5402.0
2021-10-18 10:05:00,154.1,154.34,154.04,154.23,5836.0,150.4211,150.6553,150.3625,150.548,5836.0
2021-10-18 10:10:00,154.05,154.31,154.04,154.28,6003.0,150.3723,150.626,150.3625,150.5968,6003.0
2021-10-18 10:15:00,154.28,154.37,154.16,154.37,3446.0,150.5968,150.6846,150.4796,150.6846,3446.0
2021-10-18 10:20:00,154.3,154.34,154.15,154.34,6475.0,150.6163,150.6553,150.4699,150.6553,6475.0
2021-10-18 10:25:00,154.33,154.55,154.23,154.3,11145.0,150.6456,150.8603,150.548,150.6163,11145.0
2021-10-18 10:30:00,154.25,154.41,154.05,154.3,16889.0,150.5675,150.7237,150.3723,150.6163,16889.0
2021-10-18 10:35:00,154.24,154.42,154.23,154.42,5000.0,150.5577,150.7334,150.548,150.7334,5000.0
2021-10-18 10:40:00,154.41,154.55,154.35,154.42,5825.0,150.7237,150.8603,150.6651,150.7334,5825.0
2021-10-18 10:45:00,154.45,154.81,154.42,154.81,4133.0,150.7627,151.1141,150.7334,151.1141,4133.0
2021-10-18 10:50:00,154.75,154.97,154.72,154.95,4359.0,151.0555,151.2703,151.0263,151.2508,4359.0
2021-10-18 10:55:00,155.0,155.3,154.99,155.3,6319.0,151.2996,151.5924,151.2898,151.5924,6319.0
2021-10-18 11:00:00,155.25,155.31,155.1,155.15,2963.0,151.5436,151.6022,151.3972,151.446,2963.0
2021-10-18 11:05:00,155.18,155.35,155.18,155.26,3635.0,151.4753,151.6412,151.4753,151.5534,3635.0
2021-10-18 11:10:00,155.24,155.24,154.99,155.0,18795.0,151.5338,151.5338,151.2898,151.2996,18795.0
2021-10-18 11:15:00,155.0,155.26,155.0,155.26,7868.0,151.2996,151.5534,151.2996,151.5534,7868.0
2021-10-18 11:20:00,155.24,155.35,155.13,155.32,6572.0,151.5338,151.6412,151.4265,151.6119,6572.0
2021-10-18 11:25:00,155.28,155.42,155.28,155.36,5435.0,151.5729,151.7095,151.5729,151.651,5435.0
2021-10-18 11:30:00,155.33,155.39,155.29,155.38,1902.0,151.6217,151.6803,151.5827,151.6705,1902.0
2021-10-18 11:35:00,155.3,155.34,155.27,155.3,2371.0,151.5924,151.6315,151.5631,151.5924,2371.0
2021-10-18 11:40:00,155.34,155.36,155.27,155.36,2345.0,151.6315,151.651,151.5631,151.651,2345.0
2021-10-18 11:45:00,155.34,155.34,155.25,155.25,5514.0,151.6315,151.6315,151.5436,151.5436,5514.0
2021-10-18 11:50:00,155.3,155.34,155.2,155.25,3242.0,151.5924,151.6315,151.4948,151.5436,3242.0
2021-10-18 11:55:00,155.27,155.29,155.07,155.07,3241.0,151.5631,151.5827,151.3679,151.3679,3241.0
2021-10-18 12:00:00,155.07,155.25,155.03,155.25,2967.0,151.3679,151.5436,151.3289,151.5436,2967.0
2021-10-18 12:05:00,155.32,155.32,155.21,155.22,3363.0,151.6119,151.6119,151.5046,151.5143,3363.0
2021-10-18 12:10:00,155.14,155.14,155.05,155.13,4240.0,151.4362,151.4362,151.3484,151.4265,4240.0
2021-10-18 12:15:00,155.15,155.28,155.11,155.23,7213.0,151.446,151.5729,151.4069,151.5241,7213.0
2021-10-18 12:20:00,155.23,155.24,155.0,155.06,18239.0,151.5241,151.5338,151.2996,151.3581,18239.0
2021-10-18 12:25:00,155.06,155.2,155.06,155.2,4763.0,151.3581,151.4948,151.3581,151.4948,4763.0
2021-10-18 12:30:00,155.2,155.21,155.14,155.18,4131.0,151.4948,151.5046,151.4362,151.4753,4131.0
2021-10-18 12:35:00,155.17,155.18,155.09,155.12,4207.0,151.4655,151.4753,151.3874,151.4167,4207.0
2021-10-18 12:40:00,155.13,155.14,155.0,155.06,5623.0,151.4265,151.4362,151.2996,151.3581,5623.0
2021-10-18 12:45:00,155.04,155.14,154.95,154.95,9385.0,151.3386,151.4362,151.2508,151.2508,9385.0
2021-10-18 12:50:00,154.98,155.29,154.9,155.28,14643.0,151.2801,151.5827,151.202,151.5729,14643.0
2021-10-18 12:55:00,155.31,155.31,155.15,155.15,125615.0,151.6022,151.6022,151.446,151.446,125615.0
2021-10-18 13:00:00,155.14,155.25,154.92,154.96,6130.0,151.4362,151.5436,151.2215,151.2605,6130.0
2021-10-18 13:05:00,154.96,155.0,154.93,154.93,2038.0,151.2605,151.2996,151.2312,151.2312,2038.0
2021-10-18 13:10:00,154.93,154.97,154.91,154.94,1482.0,151.2312,151.2703,151.2117,151.241,1482.0
2021-10-18 13:15:00,154.9,154.94,154.82,154.82,1751.0,151.202,151.241,151.1239,151.1239,1751.0
2021-10-18 13:20:00,154.8,154.83,154.77,154.78,3502.0,151.1043,151.1336,151.0751,151.0848,3502.0
2021-10-18 13:25:00,154.79,154.96,154.79,154.94,7716.0,151.0946,151.2605,151.0946,151.241,7716.0
2021-10-18 13:30:00,154.95,155.0,154.94,154.97,2032.0,151.2508,151.2996,151.241,151.2703,2032.0
2021-10-18 13:35:00,154.93,154.94,154.9,154.92,2375.0,151.2312,151.241,151.202,151.2215,2375.0
2021-10-18 13:40:00,154.9,154.97,154.9,154.96,14564.0,151.202,151.2703,151.202,151.2605,14564.0
2021-10-18 13:45:00,154.96,154.98,154.82,154.83,21399.0,151.2605,151.2801,151.1239,151.1336,21399.0
2021-10-18 13:50:00,154.76,154.78,154.59,154.62,6668.0,151.0653,151.0848,150.8994,150.9286,6668.0
2021-10-18 13:55:00,154.6,154.62,154.37,154.44,9546.0,150.9091,150.9286,150.6846,150.7529,9546.0
2021-10-18 14:00:00,154.43,154.65,154.27,154.65,8469.0,150.7432,150.9579,150.587,150.9579,8469.0
2021-10-18 14:05:00,154.61,154.66,154.46,154.49,14560.0,150.9189,150.9677,150.7725,150.8017,14560.0
2021-10-18 14:10:00,154.5,154.59,154.44,154.44,5849.0,150.8115,150.8994,150.7529,150.7529,5849.0
2021-10-18 14:15:00,154.42,154.43,154.36,154.42,2233.0,150.7334,150.7432,150.6749,150.7334,2233.0
2021-10-18 14:20:00,154.39,154.43,154.29,154.43,2959.0,150.7041,150.7432,150.6065,150.7432,2959.0
2021-10-18 14:25:00,154.45,154.49,154.28,154.49,5435.0,150.7627,150.8017,150.5968,150.8017,5435.0
2021-10-18 14:30:00,154.53,154.6,154.53,154.6,1200.0,150.8408,150.9091,150.8408,150.9091,1200.0
2021-10-18 14:35:00,154.6,154.68,154.6,154.66,3190.0,150.9091,150.9872,150.9091,150.9677,3190.0
2021-10-18 14:40:00,154.64,154.71,154.61,154.71,4011.0,150.9482,151.0165,150.9189,151.0165,4011.0
2021-10-18 14:45:00,154.72,154.76,154.66,154.76,2814.0,151.0263,151.0653,150.9677,151.0653,2814.0
2021-10-18 14:50:00,154.78,154.87,154.76,154.87,2542.0,151.0848,151.1727,151.0653,151.1727,2542.0
2021-10-18 14:55:00,154.9,154.98,154.88,154.98,5581.0,151.202,151.2801,151.1824,151.2801,5581.0
2021-10-18 15:00:00,154.93,154.96,154.82,154.86,3374.0,151.2312,151.2605,151.1239,151.1629,3374.0
2021-10-18 15:05:00,154.86,155.02,154.84,155.02,3843.0,151.1629,151.3191,151.1434,151.3191,3843.0
2021-10-18 15:10:00,155.0,155.2,155.0,155.15,3969.0,151.2996,151.4948,151.2996,151.446,3969.0
2021-10-18 15:15:00,155.15,155.18,155.08,155.13,4505.0,151.446,151.4753,151.3777,151.4265,4505.0
2021-10-18 15:20:00,155.16,155.2,155.12,155.12,5922.0,151.4558,151.4948,151.4167,151.4167,5922.0
2021-10-18 15:25:00,155.12,155.18,154.98,155.18,4458.0,151.4167,151.4753,151.2801,151.4753,4458.0
2021-10-18 15:30:00,155.16,155.3,155.15,155.18,7075.0,151.4558,151.5924,151.446,151.4753,7075.0
2021-10-18 15:35:00,155.18,155.2,155.04,155.08,7879.0,151.4753,151.4948,151.3386,151.3777,7879.0
2021-10-18 15:40:00,155.08,155.14,154.97,155.01,7551.0,151.3777,151.4362,151.2703,151.3093,7551.0
2021-10-18 15:45:00,155.02,155.11,154.94,155.09,13323.0,151.3191,151.4069,151.241,151.3874,13323.0
2021-10-18 15:50:00,155.09,155.19,154.94,155.08,24781.0,151.3874,151.485,151.241,151.3777,24781.0
2021-10-18 15:55:00,155.06,155.08,154.77,154.78,79989.0,151.3581,151.3777,151.0751,151.0848,79989.0
2021-10-19 09:30:00,155.96,157.46,155.95,156.68,29875.0,152.2367,153.7008,152.2269,152.9395,29875.0
2021-10-19 09:35:00,156.66,156.73,156.02,156.73,8925.0,152.9199,152.9883,152.2952,152.9883,8925.0
2021-10-19 09:40:00,156.74,156.82,156.5,156.5,5497.0,152.998,153.0761,152.7638,152.7638,5497.0
2021-10-19 09:45:00,156.29,156.51,156.02,156.21,3272.0,152.5588,152.7735,152.2952,152.4807,3272.0
2021-10-19 09:50:00,156.32,156.79,156.27,156.73,3708.0,152.5881,153.0468,152.5393,152.9883,3708.0
2021-10-19 09:55:00,156.77,157.03,156.75,157.0,2970.0,153.0273,153.2811,153.0078,153.2518,2970.0
2021-10-19 10:00:00,156.91,157.04,156.72,157.02,9412.0,153.164,153.2909,152.9785,153.2713,9412.0
2021-10-19 10:05:00,157.04,157.09,156.76,157.04,4832.0,153.2909,153.3397,153.0176,153.2909,4832.0
2021-10-19 10:10:00,156.98,157.04,156.76,157.04,4985.0,153.2323,153.2909,153.0176,153.2909,4985.0
2021-10-19 10:15:00,157.06,157.07,156.72,156.88,3828.0,153.3104,153.3202,152.9785,153.1347,3828.0
2021-10-19 10:20:00,156.85,157.03,156.85,157.02,3900.0,153.1054,153.2811,153.1054,153.2713,3900.0
2021-10-19 10:25:00,157.08,157.21,157.01,157.17,4503.0,153.3299,153.4568,153.2616,153.4178,4503.0
2021-10-19 10:30:00,157.2,157.28,156.87,156.97,6197.0,153.4471,153.5251,153.1249,153.2225,6197.0
2021-10-19 10:35:00,156.93,156.93,156.73,156.76,3054.0,153.1835,153.1835,152.9883,153.0176,3054.0
2021-10-19 10:40:00,156.76,156.76,156.5,156.51,3784.0,153.0176,153.0176,152.7638,152.7735,3784.0
2021-10-19 10:45:00,156.56,156.71,156.48,156.71,2938.0,152.8223,152.9688,152.7442,152.9688,2938.0
2021-10-19 10:50:00,156.69,156.73,156.55,156.56,7020.0,152.9492,152.9883,152.8126,152.8223,7020.0
2021-10-19 10:55:00,156.51,156.58,156.46,156.48,4059.0,152.7735,152.8419,152.7247,152.7442,4059.0
2021-10-19 11:00:00,156.58,156.61,156.39,156.39,84912.0,152.8419,152.8711,152.6564,152.6564,84912.0
2021-10-19 11:05:00,156.38,156.55,156.38,156.5,3300.0,152.6466,152.8126,152.6466,152.7638,3300.0
2021-10-19 11:10:00,156.44,156.44,156.07,156.25,5293.0,152.7052,152.7052,152.344,152.5197,5293.0
2021-10-19 11:15:00,156.27,156.49,156.23,156.49,4619.0,152.5393,152.754,152.5002,152.754,4619.0
2021-10-19 11:20:00,156.62,156.67,156.4,156.4,2917.0,152.8809,152.9297,152.6662,152.6662,2917.0
2021-10-19 11:25:00,156.37,156.44,156.28,156.36,3723.0,152.6369,152.7052,152.549,152.6271,3723.0
2021-10-19 11:30:00,156.3,156.37,156.22,156.29,2893.0,152.5685,152.6369,152.4904,152.5588,2893.0
2021-10-19 11:35:00,156.29,156.37,156.22,156.36,952.0,152.5588,152.6369,152.4904,152.6271,952.0
2021-10-19 11:40:00,156.34,156.37,156.28,156.36,1711.0,152.6076,152.6369,152.549,152.6271,1711.0
2021-10-19 11:45:00,156.34,156.34,156.25,156.26,2903.0,152.6076,152.6076,152.5197,152.5295,2903.0
2021-10-19 11:50:00,156.21,156.24,156.19,156.19,1300.0,152.4807,152.51,152.4612,152.4612,1300.0
2021-10-19 11:55:00,156.19,156.34,156.12,156.34,4632.0,152.4612,152.6076,152.3928,152.6076,4632.0
2021-10-19 12:00:00,156.3,156.33,156.03,156.16,44000.0,152.5685,152.5978,152.305,152.4319,44000.0
2021-10-19 12:05:00,156.15,156.32,156.14,156.32,3018.0,152.4221,152.5881,152.4124,152.5881,3018.0
2021-10-19 12:10:00,156.32,156.46,156.31,156.39,3896.0,152.5881,152.7247,152.5783,152.6564,3896.0
2021-10-19 12:15:00,156.43,156.55,156.38,156.55,43624.0,152.6954,152.8126,152.6466,152.8126,43624.0
2021-10-19 12:20:00,156.57,156.91,156.57,156.77,8261.0,152.8321,153.164,152.8321,153.0273,8261.0
2021-10-19 12:25:00,156.72,156.8,156.69,156.77,5817.0,152.9785,153.0566,152.9492,153.0273,5817.0
2021-10-19 12:30:00,156.74,156.75,156.65,156.75,4827.0,152.998,153.0078,152.9102,153.0078,4827.0
2021-10-19 12:35:00,156.74,156.78,156.71,156.71,8206.0,152.998,153.0371,152.9688,152.9688,8206.0
2021-10-19 12:40:00,156.71,156.72,156.63,156.63,4444.0,152.9688,152.9785,152.8907,152.8907,4444.0
2021-10-19 12:45:00,156.64,156.73,156.62,156.7,5268.0,152.9004,152.9883,152.8809,152.959,5268.0
2021-10-19 12:50:00,156.69,156.77,156.64,156.77,4904.0,152.9492,153.0273,152.9004,153.0273,4904.0
2021-10-19 12:55:00,156.78,156.93,156.78,156.88,3616.0,153.0371,153.1835,153.0371,153.1347,3616.0
2021-10-19 13:00:00,156.87,156.87,156.7,156.78,4745.0,153.1249,153.1249,152.959,153.0371,4745.0
2021-10-19 13:05:00,156.77,156.82,156.69,156.76,2414.0,153.0273,153.0761,152.9492,153.0176,2414.0
2021-10-19 13:10:00,156.74,156.76,156.48,156.66,8606.0,152.998,153.0176,152.7442,152.9199,8606.0
2021-10-19 13:15:00,156.59,156.8,156.59,156.8,4457.0,152.8516,153.0566,152.8516,153.0566,4457.0
2021-10-19 13:20:00,156.79,156.84,156.76,156.79,4419.0,153.0468,153.0956,153.0176,153.0468,4419.0
2021-10-19 13:25:00,156.76,156.77,156.63,156.68,7415.0,153.0176,153.0273,152.8907,152.9395,7415.0
2021-10-19 13:30:00,156.68,156.74,156.65,156.7,2442.0,152.9395,152.998,152.9102,152.959,2442.0
2021-10-19 13:35:00,156.66,156.67,156.57,156.67,4466.0,152.9199,152.9297,152.8321,152.9297,4466.0
2021-10-19 13:40:00,156.62,156.62,156.55,156.61,4444.0,152.8809,152.8809,152.8126,152.8711,4444.0
2021-10-19 13:45:00,156.6,156.67,156.58,156.66,5097.0,152.8614,152.9297,152.8419,152.9199,5097.0
2021-10-19 13:50:00,156.67,156.85,156.66,156.85,19099.0,152.9297,153.1054,152.9199,153.1054,19099.0
2021-10-19 13:55:00,156.82,156.84,156.74,156.79,14314.0,153.0761,153.0956,152.998,153.0468,14314.0
2021-10-19 14:00:00,156.81,156.91,156.81,156.91,2112.0,153.0664,153.164,153.0664,153.164,2112.0
2021-10-19 14:05:00,156.91,156.95,156.91,156.94,1921.0,153.164,153.203,153.164,153.1933,1921.0
2021-10-19 14:10:00,156.93,156.94,156.82,156.82,2371.0,153.1835,153.1933,153.0761,153.0761,2371.0
2021-10-19 14:15:00,156.76,156.79,156.66,156.66,2226.0,153.0176,153.0468,152.9199,152.9199,2226.0
2021-10-19 14:20:00,156.63,156.63,156.5,156.5,2554.0,152.8907,152.8907,152.7638,152.7638,2554.0
2021-10-19 14:25:00,156.54,156.54,156.46,156.5,3529.0,152.8028,152.8028,152.7247,152.7638,3529.0
2021-10-19 14:30:00,156.53,156.6,156.36,156.4,4680.0,152.793,152.8614,152.6271,152.6662,4680.0
2021-10-19 14:35:00,156.37,156.37,156.25,156.36,3347.0,152.6369,152.6369,152.5197,152.6271,3347.0
2021-10-19 14:40:00,156.32,156.4,156.29,156.4,1950.0,152.5881,152.6662,152.5588,152.6662,1950.0
2021-10-19 14:45:00,156.39,156.4,156.09,156.09,3758.0,152.6564,152.6662,152.3636,152.3636,3758.0
2021-10-19 14:50:00,156.16,156.22,156.07,156.1,3002.0,152.4319,152.4904,152.344,152.3733,3002.0
2021-10-19 14:55:00,156.1,156.14,156.03,156.03,1914.0,152.3733,152.4124,152.305,152.305,1914.0
2021-10-19 15:00:00,156.03,156.03,155.92,155.97,3124.0,152.305,152.305,152.1976,152.2464,3124.0
2021-10-19 15:05:00,155.97,156.08,155.96,156.06,3722.0,152.2464,152.3538,152.2367,152.3343,3722.0
2021-10-19 15:10:00,156.08,156.13,156.07,156.09,1971.0,152.3538,152.4026,152.344,152.3636,1971.0
2021-10-19 15:15:00,156.07,156.14,156.0,156.11,5258.0,152.344,152.4124,152.2757,152.3831,5258.0
2021-10-19 15:20:00,156.09,156.17,156.01,156.05,6721.0,152.3636,152.4416,152.2855,152.3245,6721.0
2021-10-19 15:25:00,156.07,156.21,156.05,156.19,2598.0,152.344,152.4807,152.3245,152.4612,2598.0
2021-10-19 15:30:00,156.19,156.19,155.98,156.01,6813.0,152.4612,152.4612,152.2562,152.2855,6813.0
2021-10-19 15:35:00,155.99,156.01,155.77,155.77,6513.0,152.2659,152.2855,152.0512,152.0512,6513.0
2021-10-19 15:40:00,155.78,155.81,155.67,155.78,6732.0,152.061,152.0902,151.9536,152.061,6732.0
2021-10-19 15:45:00,155.75,155.83,155.7,155.8,7741.0,152.0317,152.1098,151.9829,152.0805,7741.0
2021-10-19 15:50:00,155.76,155.81,155.56,155.65,37385.0,152.0414,152.0902,151.8462,151.9341,37385.0
2021-10-19 15:55:00,155.66,155.74,155.55,155.64,61076.0,151.9438,152.0219,151.8364,151.9243,61076.0
2021-10-20 09:30:00,156.93,157.38,156.31,157.38,21738.0,153.1835,153.6228,152.5783,153.6228,21738.0
2021-10-20 09:35:00,157.36,157.56,156.75,157.54,3559.0,153.6032,153.7985,153.0078,153.7789,3559.0
2021-10-20 09:40:00,157.56,157.57,156.88,157.52,4716.0,153.7985,153.8082,153.1347,153.7594,4716.0
2021-10-20 09:45:00,157.65,157.67,157.35,157.55,6493.0,153.8863,153.9058,153.5935,153.7887,6493.0
2021-10-20 09:50:00,157.55,157.79,157.25,157.33,10285.0,153.7887,154.023,153.4959,153.5739,10285.0
2021-10-20 09:55:00,157.42,157.67,157.29,157.42,8533.0,153.6618,153.9058,153.5349,153.6618,8533.0
2021-10-20 10:00:00,157.42,157.43,157.03,157.03,6410.0,153.6618,153.6716,153.2811,153.2811,6410.0
2021-10-20 10:05:00,157.01,157.4,157.01,157.4,1561.0,153.2616,153.6423,153.2616,153.6423,1561.0
2021-10-20 10:10:00,157.33,157.35,157.17,157.26,4891.0,153.5739,153.5935,153.4178,153.5056,4891.0
2021-10-20 10:15:00,157.28,157.35,157.1,157.29,4639.0,153.5251,153.5935,153.3494,153.5349,4639.0
2021-10-20 10:20:00,157.29,157.38,157.19,157.38,4169.0,153.5349,153.6228,153.4373,153.6228,4169.0
2021-10-20 10:25:00,157.41,157.63,157.3,157.63,8567.0,153.652,153.8668,153.5447,153.8668,8567.0
2021-10-20 10:30:00,157.54,157.84,157.42,157.82,5414.0,153.7789,154.0718,153.6618,154.0523,5414.0
2021-10-20 10:35:00,157.84,157.84,157.64,157.64,7718.0,154.0718,154.0718,153.8765,153.8765,7718.0
2021-10-20 10:40:00,157.61,157.74,157.51,157.59,6624.0,153.8473,153.9742,153.7497,153.8277,6624.0
2021-10-20 10:45:00,157.63,157.63,157.36,157.43,2955.0,153.8668,153.8668,153.6032,153.6716,2955.0
2021-10-20 10:50:00,157.37,157.37,157.05,157.12,6127.0,153.613,153.613,153.3006,153.369,6127.0
2021-10-20 10:55:00,157.14,157.28,157.14,157.17,7042.0,153.3885,153.5251,153.3885,153.4178,7042.0
2021-10-20 11:00:00,157.22,157.34,157.14,157.28,5887.0,153.4666,153.5837,153.3885,153.5251,5887.0
2021-10-20 11:05:00,157.33,157.51,157.33,157.51,4963.0,153.5739,153.7497,153.5739,153.7497,4963.0
2021-10-20 11:10:00,157.56,157.56,157.15,157.23,6060.0,153.7985,153.7985,153.3982,153.4763,6060.0
2021-10-20 11:15:00,157.27,157.42,157.27,157.42,3958.0,153.5154,153.6618,153.5154,153.6618,3958.0
2021-10-20 11:20:00,157.37,157.53,157.37,157.53,2958.0,153.613,153.7692,153.613,153.7692,2958.0
2021-10-20 11:25:00,157.58,157.59,157.32,157.32,3320.0,153.818,153.8277,153.5642,153.5642,3320.0
2021-10-20 11:30:00,157.39,157.39,157.01,157.01,3903.0,153.6325,153.6325,153.2616,153.2616,3903.0
2021-10-20 11:35:00,156.96,156.99,156.78,156.99,3121.0,153.2128,153.2421,153.0371,153.2421,3121.0
2021-10-20 11:40:00,156.93,156.98,156.88,156.9,2332.0,153.1835,153.2323,153.1347,153.1542,2332.0
2021-10-20 11:45:00,156.94,157.02,156.89,157.0,2343.0,153.1933,153.2713,153.1445,153.2518,2343.0
2021-10-20 11:50:00,157.01,157.09,156.98,157.01,3025.0,153.2616,153.3397,153.2323,153.2616,3025.0
2021-10-20 11:55:00,157.02,157.07,156.98,157.02,2889.0,153.2713,153.3202,153.2323,153.2713,2889.0
2021-10-20 12:00:00,157.01,157.01,156.89,156.9,3248.0,153.2616,153.2616,153.1445,153.1542,3248.0
2021-10-20 12:05:00,156.95,156.95,156.81,156.87,1634.0,153.203,153.203,153.0664,153.1249,1634.0
2021-10-20 12:10:00,156.87,156.87,156.73,156.76,2198.0,153.1249,153.1249,152.9883,153.0176,2198.0
2021-10-20 12:15:00,156.75,156.82,156.72,156.77,6073.0,153.0078,153.0761,152.9785,153.0273,6073.0
2021-10-20 12:20:00,156.76,156.88,156.74,156.75,2900.0,153.0176,153.1347,152.998,153.0078,2900.0
2021-10-20 12:25:00,156.75,156.75,156.64,156.66,1930.0,153.0078,153.0078,152.9004,152.9199,1930.0
2021-10-20 12:30:00,156.68,156.81,156.67,156.81,2089.0,152.9395,153.0664,152.9297,153.0664,2089.0
2021-10-20 12:35:00,156.85,156.9,156.78,156.8,2924.0,153.1054,153.1542,153.0371,153.0566,2924.0
2021-10-20 12:40:00,156.81,157.04,156.81,156.95,6696.0,153.0664,153.2909,153.0664,153.203,6696.0
2021-10-20 12:45:00,157.0,157.04,156.97,156.97,2500.0,153.2518,153.2909,153.2225,153.2225,2500.0
2021-10-20 12:50:00,157.01,157.17,156.98,157.17,2146.0,153.2616,153.4178,153.2323,153.4178,2146.0
2021-10-20 12:55:00,157.17,157.23,157.04,157.23,3033.0,153.4178,153.4763,153.2909,153.4763,3033.0
2021-10-20 13:00:00,157.22,157.29,157.18,157.26,2379.0,153.4666,153.5349,153.4275,153.5056,2379.0
2021-10-20 13:05:00,157.25,157.33,157.22,157.31,1993.0,153.4959,153.5739,153.4666,153.5544,1993.0
2021-10-20 13:10:00,157.33,157.34,157.29,157.32,2336.0,153.5739,153.5837,153.5349,153.5642,2336.0
2021-10-20 13:15:00,157.31,157.32,157.17,157.18,1616.0,153.5544,153.5642,153.4178,153.4275,1616.0
2021-10-20 13:20:00,157.2,157.23,157.07,157.13,3444.0,153.4471,153.4763,153.3202,153.3787,3444.0
2021-10-20 13:25:00,157.12,157.23,157.11,157.23,1410.0,153.369,153.4763,153.3592,153.4763,1410.0
2021-10-20 13:30:00,157.3,157.3,157.17,157.18,3600.0,153.5447,153.5447,153.4178,153.4275,3600.0
2021-10-20 13:35:00,157.12,157.33,157.12,157.3,2525.0,153.369,153.5739,153.369,153.5447,2525.0
2021-10-20 13:40:00,157.31,157.34,157.22,157.33,1410.0,153.5544,153.5837,153.4666,153.5739,1410.0
2021-10-20 13:45:00,157.34,157.39,157.29,157.39,3230.0,153.5837,153.6325,153.5349,153.6325,3230.0
2021-10-20 13:50:00,157.39,157.46,157.35,157.45,1752.0,153.6325,153.7008,153.5935,153.6911,1752.0
2021-10-20 13:55:00,157.46,157.5,157.39,157.47,2776.0,153.7008,153.7399,153.6325,153.7106,2776.0
2021-10-20 14:00:00,157.47,157.56,157.43,157.52,4648.0,153.7106,153.7985,153.6716,153.7594,4648.0
2021-10-20 14:05:00,157.52,157.52,157.33,157.33,1213.0,153.7594,153.7594,153.5739,153.5739,1213.0
2021-10-20 14:10:00,157.33,157.46,157.27,157.43,2220.0,153.5739,153.7008,153.5154,153.6716,2220.0
2021-10-20 14:15:00,157.48,157.57,157.45,157.51,2517.0,153.7204,153.8082,153.6911,153.7497,2517.0
2021-10-20 14:20:00,157.48,157.69,157.47,157.62,6229.0,153.7204,153.9254,153.7106,153.857,6229.0
2021-10-20 14:25:00,157.63,157.66,157.53,157.65,4611.0,153.8668,153.8961,153.7692,153.8863,4611.0
2021-10-20 14:30:00,157.67,157.88,157.65,157.85,3264.0,153.9058,154.1108,153.8863,154.0815,3264.0
2021-10-20 14:35:00,157.82,157.82,157.76,157.81,5489.0,154.0523,154.0523,153.9937,154.0425,5489.0
2021-10-20 14:40:00,157.79,157.87,157.67,157.67,5841.0,154.023,154.1011,153.9058,153.9058,5841.0
2021-10-20 14:45:00,157.63,157.8,157.63,157.77,11401.0,153.8668,154.0327,153.8668,154.0034,11401.0
2021-10-20 14:50:00,157.77,157.91,157.69,157.91,7044.0,154.0034,154.1401,153.9254,154.1401,7044.0
2021-10-20 14:55:00,157.92,157.98,157.82,157.9,9574.0,154.1499,154.2084,154.0523,154.1303,9574.0
2021-10-20 15:00:00,157.91,157.95,157.82,157.9,8404.0,154.1401,154.1791,154.0523,154.1303,8404.0
2021-10-20 15:05:00,157.9,158.08,157.85,158.02,5188.0,154.1303,154.306,154.0815,154.2475,5188.0
2021-10-20 15:10:00,158.06,158.13,157.99,157.99,6171.0,154.2865,154.3548,154.2182,154.2182,6171.0
2021-10-20 15:15:00,157.99,158.11,157.94,158.07,13205.0,154.2182,154.3353,154.1694,154.2963,13205.0
2021-10-20 15:20:00,158.1,158.11,157.97,158.02,10454.0,154.3256,154.3353,154.1987,154.2475,10454.0
2021-10-20 15:25:00,158.01,158.03,157.86,157.95,13246.0,154.2377,154.2572,154.0913,154.1791,13246.0
2021-10-20 15:30:00,157.95,157.95,157.83,157.84,12272.0,154.1791,154.1791,154.062,154.0718,12272.0
2021-10-20 15:35:00,157.83,157.84,157.58,157.63,10518.0,154.062,154.0718,153.818,153.8668,10518.0
2021-10-20 15:40:00,157.63,157.75,157.61,157.66,14428.0,153.8668,153.9839,153.8473,153.8961,14428.0
2021-10-20 15:45:00,157.68,157.77,157.67,157.69,11595.0,153.9156,154.0034,153.9058,153.9254,11595.0
2021-10-20 15:50:00,157.67,157.78,157.55,157.55,42333.0,153.9058,154.0132,153.7887,153.7887,42333.0
2021-10-20 15:55:00,157.54,157.73,157.51,157.63,72159.0,153.7789,153.9644,153.7497,153.8668,72159.0
2021-10-21 09:30:00,157.71,158.02,156.4,156.41,33184.0,153.9449,154.2475,152.6662,152.6759,33184.0
2021-10-21 09:35:00,156.32,156.43,154.53,154.97,46643.0,152.5881,152.6954,150.8408,151.2703,46643.0
2021-10-21 09:40:00,154.88,155.82,154.88,155.58,9729.0,151.1824,152.1,151.1824,151.8657,9729.0
2021-10-21 09:45:00,155.32,155.77,155.25,155.49,12683.0,151.6119,152.0512,151.5436,151.7779,12683.0
2021-10-21 09:50:00,155.39,156.23,155.29,156.1,14369.0,151.6803,152.5002,151.5827,152.3733,14369.0
2021-10-21 09:55:00,156.2,156.82,156.09,156.82,6601.0,152.4709,153.0761,152.3636,153.0761,6601.0
2021-10-21 10:00:00,156.84,156.94,156.47,156.66,6167.0,153.0956,153.1933,152.7345,152.9199,6167.0
2021-10-21 10:05:00,156.71,156.73,156.33,156.48,6961.0,152.9688,152.9883,152.5978,152.7442,6961.0
2021-10-21 10:10:00,156.32,156.32,155.97,155.97,5207.0,152.5881,152.5881,152.2464,152.2464,5207.0
2021-10-21 10:15:00,155.82,156.28,155.7,156.28,6480.0,152.1,152.549,151.9829,152.549,6480.0
2021-10-21 10:20:00,156.18,156.24,156.09,156.09,4222.0,152.4514,152.51,152.3636,152.3636,4222.0
2021-10-21 10:25:00,156.09,156.55,156.06,156.55,2652.0,152.3636,152.8126,152.3343,152.8126,2652.0
2021-10-21 10:30:00,156.6,156.84,156.4,156.55,3313.0,152.8614,153.0956,152.6662,152.8126,3313.0
2021-10-21 10:35:00,156.61,156.61,156.4,156.47,2814.0,152.8711,152.8711,152.6662,152.7345,2814.0
2021-10-21 10:40:00,156.52,156.69,156.44,156.69,2947.0,152.7833,152.9492,152.7052,152.9492,2947.0
2021-10-21 10:45:00,156.7,156.72,156.53,156.57,3868.0,152.959,152.9785,152.793,152.8321,3868.0
2021-10-21 10:50:00,156.57,156.57,156.44,156.48,3425.0,152.8321,152.8321,152.7052,152.7442,3425.0
2021-10-21 10:55:00,156.5,156.66,156.48,156.54,4736.0,152.7638,152.9199,152.7442,152.8028,4736.0
2021-10-21 11:00:00,156.48,156.58,156.4,156.5,3950.0,152.7442,152.8419,152.6662,152.7638,3950.0
2021-10-21 11:05:00,156.59,156.66,156.15,156.15,3144.0,152.8516,152.9199,152.4221,152.4221,3144.0
2021-10-21 11:10:00,156.15,156.19,155.89,155.99,4716.0,152.4221,152.4612,152.1683,152.2659,4716.0
2021-10-21 11:15:00,155.94,156.03,155.87,155.92,2337.0,152.2171,152.305,152.1488,152.1976,2337.0
2021-10-21 11:20:00,155.92,155.96,155.57,155.74,6244.0,152.1976,152.2367,151.856,152.0219,6244.0
2021-10-21 11:25:00,155.8,155.83,155.54,155.62,3660.0,152.0805,152.1098,151.8267,151.9048,3660.0
2021-10-21 11:30:00,155.67,155.87,155.62,155.78,7590.0,151.9536,152.1488,151.9048,152.061,7590.0
2021-10-21 11:35:00,155.75,155.92,155.73,155.92,3128.0,152.0317,152.1976,152.0121,152.1976,3128.0
2021-10-21 11:40:00,155.89,155.91,155.81,155.91,1615.0,152.1683,152.1878,152.0902,152.1878,1615.0
2021-10-21 11:45:00,155.93,156.24,155.86,156.19,1921.0,152.2074,152.51,152.139,152.4612,1921.0
2021-10-21 11:50:00,156.22,156.36,156.2,156.24,1841.0,152.4904,152.6271,152.4709,152.51,1841.0
2021-10-21 11:55:00,156.2,156.5,156.18,156.43,2734.0,152.4709,152.7638,152.4514,152.6954,2734.0
2021-10-21 12:00:00,156.51,156.7,156.46,156.69,1716.0,152.7735,152.959,152.7247,152.9492,1716.0
2021-10-21 12:05:00,156.69,156.77,156.65,156.69,1685.0,152.9492,153.0273,152.9102,152.9492,1685.0
2021-10-21 12:10:00,156.68,156.73,156.66,156.73,986.0,152.9395,152.9883,152.9199,152.9883,986.0
2021-10-21 12:15:00,156.85,156.9,156.76,156.89,2010.0,153.1054,153.1542,153.0176,153.1445,2010.0
2021-10-21 12:20:00,156.89,157.04,156.89,157.03,3243.0,153.1445,153.2909,153.1445,153.2811,3243.0
2021-10-21 12:25:00,157.0,157.0,156.9,156.96,1454.0,153.2518,153.2518,153.1542,153.2128,1454.0
2021-10-21 12:30:00,156.92,156.93,156.84,156.91,1047.0,153.1737,153.1835,153.0956,153.164,1047.0
2021-10-21 12:35:00,156.85,156.85,156.66,156.69,2696.0,153.1054,153.1054,152.9199,152.9492,2696.0
2021-10-21 12:40:00,156.69,156.74,156.68,156.71,1567.0,152.9492,152.998,152.9395,152.9688,1567.0
2021-10-21 12:45:00,156.75,156.92,156.75,156.91,1928.0,153.0078,153.1737,153.0078,153.164,1928.0
2021-10-21 12:50:00,156.88,156.88,156.73,156.73,1532.0,153.1347,153.1347,152.9883,152.9883,1532.0
2021-10-21 12:55:00,156.76,156.82,156.69,156.75,3986.0,153.0176,153.0761,152.9492,153.0078,3986.0
2021-10-21 13:00:00,156.74,156.84,156.74,156.82,2638.0,152.998,153.0956,152.998,153.0761,2638.0
2021-10-21 13:05:00,156.85,156.92,156.83,156.88,1263.0,153.1054,153.1737,153.0859,153.1347,1263.0
2021-10-21 13:10:00,156.88,156.9,156.81,156.86,1620.0,153.1347,153.1542,153.0664,153.1152,1620.0
2021-10-21 13:15:00,156.83,156.88,156.78,156.86,1406.0,153.0859,153.1347,153.0371,153.1152,1406.0
2021-10-21 13:20:00,156.88,156.95,156.88,156.95,1356.0,153.1347,153.203,153.1347,153.203,1356.0
2021-10-21 13:25:00,156.95,157.11,156.95,157.11,1674.0,153.203,153.3592,153.203,153.3592,1674.0
2021-10-21 13:30:00,157.06,157.13,157.01,157.13,2103.0,153.3104,153.3787,153.2616,153.3787,2103.0
2021-10-21 13:35:00,157.06,157.23,157.03,157.18,6463.0,153.3104,153.4763,153.2811,153.4275,6463.0
2021-10-21 13:40:00,157.22,157.34,157.22,157.24,5549.0,153.4666,153.5837,153.4666,153.4861,5549.0
2021-10-21 13:45:00,157.23,157.35,157.23,157.35,6646.0,153.4763,153.5935,153.4763,153.5935,6646.0
2021-10-21 13:50:00,157.35,157.4,157.27,157.27,2606.0,153.5935,153.6423,153.5154,153.5154,2606.0
2021-10-21 13:55:00,157.29,157.29,157.15,157.2,6179.0,153.5349,153.5349,153.3982,153.4471,6179.0
2021-10-21 14:00:00,157.12,157.14,156.96,156.96,2195.0,153.369,153.3885,153.2128,153.2128,2195.0
2021-10-21 14:05:00,156.97,157.05,156.95,156.96,1340.0,153.2225,153.3006,153.203,153.2128,1340.0
2021-10-21 14:10:00,156.85,156.9,156.83,156.83,2072.0,153.1054,153.1542,153.0859,153.0859,2072.0
2021-10-21 14:15:00,156.83,156.86,156.73,156.74,2076.0,153.0859,153.1152,152.9883,152.998,2076.0
2021-10-21 14:20:00,156.74,156.74,156.62,156.66,3085.0,152.998,152.998,152.8809,152.9199,3085.0
2021-10-21 14:25:00,156.64,156.76,156.62,156.75,4690.0,152.9004,153.0176,152.8809,153.0078,4690.0
2021-10-21 14:30:00,156.75,156.76,156.64,156.64,3007.0,153.0078,153.0176,152.9004,152.9004,3007.0
2021-10-21 14:35:00,156.64,156.65,156.5,156.53,2962.0,152.9004,152.9102,152.7638,152.793,2962.0
2021-10-21 14:40:00,156.53,156.53,156.32,156.33,3515.0,152.793,152.793,152.5881,152.5978,3515.0
2021-10-21 14:45:00,156.38,156.38,156.27,156.36,5272.0,152.6466,152.6466,152.5393,152.6271,5272.0
2021-10-21 14:50:00,156.37,156.48,156.33,156.42,3813.0,152.6369,152.7442,152.5978,152.6857,3813.0
2021-10-21 14:55:00,156.44,156.59,156.44,156.59,3262.0,152.7052,152.8516,152.7052,152.8516,3262.0
2021-10-21 15:00:00,156.55,156.65,156.55,156.63,1715.0,152.8126,152.9102,152.8126,152.8907,1715.0
2021-10-21 15:05:00,156.63,156.68,156.6,156.63,3735.0,152.8907,152.9395,152.8614,152.8907,3735.0
2021-10-21 15:10:00,156.64,156.68,156.6,156.6,6450.0,152.9004,152.9395,152.8614,152.8614,6450.0
2021-10-21 15:15:00,156.6,156.62,156.55,156.56,3624.0,152.8614,152.8809,152.8126,152.8223,3624.0
2021-10-21 15:20:00,156.55,156.68,156.54,156.66,9651.0,152.8126,152.9395,152.8028,152.9199,9651.0
2021-10-21 15:25:00,156.64,156.68,156.59,156.64,5493.0,152.9004,152.9395,152.8516,152.9004,5493.0
2021-10-21 15:30:00,156.64,156.66,156.44,156.44,6512.0,152.9004,152.9199,152.7052,152.7052,6512.0
2021-10-21 15:35:00,156.42,156.42,156.18,156.2,9405.0,152.6857,152.6857,152.4514,152.4709,9405.0
2021-10-21 15:40:00,156.2,156.21,156.04,156.15,15216.0,152.4709,152.4807,152.3147,152.4221,15216.0
2021-10-21 15:45:00,156.15,156.54,156.01,156.48,363160.0,152.4221,152.8028,152.2855,152.7442,363160.0
2021-10-21 15:50:00,156.45,156.63,156.4,156.58,39337.0,152.715,152.8907,152.6662,152.8419,39337.0
2021-10-21 15:55:00,156.64,157.01,156.57,156.9,70068.0,152.9004,153.2616,152.8321,153.1542,70068.0
2021-10-22 09:30:00,156.95,157.38,156.95,157.38,17823.0,153.203,153.6228,153.203,153.6228,17823.0
2021-10-22 09:35:00,157.46,158.15,157.4,157.4,8724.0,153.7008,154.3744,153.6423,153.6423,8724.0
2021-10-22 09:40:00,157.72,157.96,157.3,157.96,6046.0,153.9546,154.1889,153.5447,154.1889,6046.0
2021-10-22 09:45:00,157.96,157.97,157.25,157.65,1902.0,154.1889,154.1987,153.4959,153.8863,1902.0
2021-10-22 09:50:00,157.19,157.65,156.9,157.62,3062.0,153.4373,153.8863,153.1542,153.857,3062.0
2021-10-22 09:55:00,157.58,157.8,157.57,157.72,1859.0,153.818,154.0327,153.8082,153.9546,1859.0
2021-10-22 10:00:00,157.59,158.23,157.55,158.07,8684.0,153.8277,154.4525,153.7887,154.2963,8684.0
2021-10-22 10:05:00,158.16,158.45,158.08,158.45,2808.0,154.3841,154.6672,154.306,154.6672,2808.0
2021-10-22 10:10:00,158.41,158.5,158.0,158.09,3620.0,154.6282,154.716,154.228,154.3158,3620.0
2021-10-22 10:15:00,158.29,158.65,158.29,158.53,2464.0,154.511,154.8624,154.511,154.7453,2464.0
2021-10-22 10:20:00,158.47,158.59,158.35,158.59,1817.0,154.6867,154.8039,154.5696,154.8039,1817.0
2021-10-22 10:25:00,158.52,158.62,158.42,158.54,2680.0,154.7355,154.8332,154.6379,154.7551,2680.0
2021-10-22 10:30:00,158.61,158.61,158.13,158.16,7541.0,154.8234,154.8234,154.3548,154.3841,7541.0
2021-10-22 10:35:00,158.24,158.24,157.96,158.04,4070.0,154.4622,154.4622,154.1889,154.267,4070.0
2021-10-22 10:40:00,157.98,158.08,157.91,157.98,2738.0,154.2084,154.306,154.1401,154.2084,2738.0
2021-10-22 10:45:00,158.06,158.1,157.95,158.04,6782.0,154.2865,154.3256,154.1791,154.267,6782.0
2021-10-22 10:50:00,158.06,158.06,157.81,157.89,2713.0,154.2865,154.2865,154.0425,154.1206,2713.0
2021-10-22 10:55:00,157.94,158.3,157.94,158.27,5374.0,154.1694,154.5208,154.1694,154.4915,5374.0
2021-10-22 11:00:00,158.27,158.35,158.1,158.29,6022.0,154.4915,154.5696,154.3256,154.511,6022.0
2021-10-22 11:05:00,158.34,158.43,158.33,158.38,1307.0,154.5598,154.6477,154.5501,154.5989,1307.0
2021-10-22 11:10:00,158.43,158.71,158.32,158.67,5671.0,154.6477,154.921,154.5403,154.882,5671.0
2021-10-22 11:15:00,158.59,158.59,158.28,158.38,4902.0,154.8039,154.8039,154.5013,154.5989,4902.0
2021-10-22 11:20:00,158.36,158.46,158.09,158.09,4004.0,154.5794,154.677,154.3158,154.3158,4004.0
2021-10-22 11:25:00,158.05,158.33,158.04,158.23,2158.0,154.2768,154.5501,154.267,154.4525,2158.0
2021-10-22 11:30:00,158.2,158.43,158.14,158.2,2817.0,154.4232,154.6477,154.3646,154.4232,2817.0
2021-10-22 11:35:00,158.2,158.2,157.79,157.84,3000.0,154.4232,154.4232,154.023,154.0718,3000.0
2021-10-22 11:40:00,157.91,157.91,157.6,157.75,2123.0,154.1401,154.1401,153.8375,153.9839,2123.0
2021-10-22 11:45:00,157.73,157.73,157.59,157.69,1642.0,153.9644,153.9644,153.8277,153.9254,1642.0
2021-10-22 11:50:00,157.58,157.85,157.58,157.8,1800.0,153.818,154.0815,153.818,154.0327,1800.0
2021-10-22 11:55:00,157.79,157.95,157.7,157.7,2680.0,154.023,154.1791,153.9351,153.9351,2680.0
2021-10-22 12:00:00,157.79,157.79,157.42,157.65,6722.0,154.023,154.023,153.6618,153.8863,6722.0
2021-10-22 12:05:00,157.7,157.72,157.57,157.62,1146.0,153.9351,153.9546,153.8082,153.857,1146.0
2021-10-22 12:10:00,157.62,157.63,157.47,157.63,2190.0,153.857,153.8668,153.7106,153.8668,2190.0
2021-10-22 12:15:00,157.66,157.73,157.58,157.59,1926.0,153.8961,153.9644,153.818,153.8277,1926.0
2021-10-22 12:20:00,157.57,157.58,157.46,157.47,905.0,153.8082,153.818,153.7008,153.7106,905.0
2021-10-22 12:25:00,157.42,157.47,157.34,157.47,3680.0,153.6618,153.7106,153.5837,153.7106,3680.0
2021-10-22 12:30:00,157.5,157.81,157.32,157.64,8625.0,153.7399,154.0425,153.5642,153.8765,8625.0
2021-10-22 12:35:00,157.67,157.78,157.67,157.74,502.0,153.9058,154.0132,153.9058,153.9742,502.0
2021-10-22 12:40:00,157.78,157.83,157.76,157.77,2402.0,154.0132,154.062,153.9937,154.0034,2402.0
2021-10-22 12:45:00,157.71,157.81,157.7,157.71,4583.0,153.9449,154.0425,153.9351,153.9449,4583.0
2021-10-22 12:50:00,157.73,157.78,157.61,157.63,1706.0,153.9644,154.0132,153.8473,153.8668,1706.0
2021-10-22 12:55:00,157.67,157.68,157.44,157.52,3015.0,153.9058,153.9156,153.6813,153.7594,3015.0
2021-10-22 13:00:00,157.51,157.58,157.38,157.4,1829.0,153.7497,153.818,153.6228,153.6423,1829.0
2021-10-22 13:05:00,157.47,157.59,157.42,157.59,2324.0,153.7106,153.8277,153.6618,153.8277,2324.0
2021-10-22 13:10:00,157.59,157.59,157.35,157.42,2682.0,153.8277,153.8277,153.5935,153.6618,2682.0
2021-10-22 13:15:00,157.35,157.43,157.35,157.37,1530.0,153.5935,153.6716,153.5935,153.613,1530.0
2021-10-22 13:20:00,157.39,157.42,157.27,157.27,2896.0,153.6325,153.6618,153.5154,153.5154,2896.0
2021-10-22 13:25:00,157.37,157.41,157.34,157.36,1929.0,153.613,153.652,153.5837,153.6032,1929.0
2021-10-22 13:30:00,157.39,157.42,157.3,157.42,4126.0,153.6325,153.6618,153.5447,153.6618,4126.0
2021-10-22 13:35:00,157.41,157.45,157.34,157.38,6640.0,153.652,153.6911,153.5837,153.6228,6640.0
2021-10-22 13:40:00,157.38,157.61,157.31,157.61,3155.0,153.6228,153.8473,153.5544,153.8473,3155.0
2021-10-22 13:45:00,157.5,157.61,157.5,157.51,1900.0,153.7399,153.8473,153.7399,153.7497,1900.0
2021-10-22 13:50:00,157.53,157.54,157.32,157.32,3791.0,153.7692,153.7789,153.5642,153.5642,3791.0
2021-10-22 13:55:00,157.38,157.42,157.22,157.22,13435.0,153.6228,153.6618,153.4666,153.4666,13435.0
2021-10-22 14:00:00,157.28,157.33,157.23,157.31,1950.0,153.5251,153.5739,153.4763,153.5544,1950.0
2021-10-22 14:05:00,157.36,157.42,157.3,157.3,2568.0,153.6032,153.6618,153.5447,153.5447,2568.0
2021-10-22 14:10:00,157.36,157.45,157.36,157.41,1900.0,153.6032,153.6911,153.6032,153.652,1900.0
2021-10-22 14:15:00,157.4,157.45,157.34,157.34,4411.0,153.6423,153.6911,153.5837,153.5837,4411.0
2021-10-22 14:20:00,157.37,157.47,157.37,157.43,2492.0,153.613,153.7106,153.613,153.6716,2492.0
2021-10-22 14:25:00,157.45,157.58,157.42,157.58,1904.0,153.6911,153.818,153.6618,153.818,1904.0
2021-10-22 14:30:00,157.6,157.89,157.6,157.89,2150.0,153.8375,154.1206,153.8375,154.1206,2150.0
2021-10-22 14:35:00,157.89,157.98,157.76,157.77,4195.0,154.1206,154.2084,153.9937,154.0034,4195.0
2021-10-22 14:40:00,157.75,157.79,157.71,157.74,1900.0,153.9839,154.023,153.9449,153.9742,1900.0
2021-10-22 14:45:00,157.74,157.75,157.67,157.75,3038.0,153.9742,153.9839,153.9058,153.9839,3038.0
2021-10-22 14:50:00,157.74,157.78,157.68,157.72,2700.0,153.9742,154.0132,153.9156,153.9546,2700.0
2021-10-22 14:55:00,157.76,157.76,157.62,157.62,1810.0,153.9937,153.9937,153.857,153.857,1810.0
2021-10-22 15:00:00,157.61,157.77,157.61,157.64,4892.0,153.8473,154.0034,153.8473,153.8765,4892.0
2021-10-22 15:05:00,157.68,157.76,157.54,157.7,15300.0,153.9156,153.9937,153.7789,153.9351,15300.0
2021-10-22 15:10:00,157.68,157.68,157.53,157.53,4467.0,153.9156,153.9156,153.7692,153.7692,4467.0
2021-10-22 15:15:00,157.52,157.52,157.25,157.25,4225.0,153.7594,153.7594,153.4959,153.4959,4225.0
2021-10-22 15:20:00,157.31,157.38,157.31,157.31,3641.0,153.5544,153.6228,153.5544,153.5544,3641.0
2021-10-22 15:25:00,157.28,157.36,157.16,157.31,9485.0,153.5251,153.6032,153.408,153.5544,9485.0
2021-10-22 15:30:00,157.32,157.81,157.27,157.77,4982.0,153.5642,154.0425,153.5154,154.0034,4982.0
2021-10-22 15:35:00,157.77,157.77,157.4,157.46,8620.0,154.0034,154.0034,153.6423,153.7008,8620.0
2021-10-22 15:40:00,157.45,157.7,157.45,157.62,6124.0,153.6911,153.9351,153.6911,153.857,6124.0
2021-10-22 15:45:00,157.61,157.65,157.49,157.65,9862.0,153.8473,153.8863,153.7301,153.8863,9862.0
2021-10-22 15:50:00,157.65,157.93,157.58,157.92,51827.0,153.8863,154.1596,153.818,154.1499,51827.0
2021-10-22 15:55:00,157.89,158.03,157.78,157.95,43558.0,154.1206,154.2572,154.0132,154.1791,43558.0
2021-10-25 09:30:00,157.9,157.9,157.05,157.25,13795.0,154.1303,154.1303,153.3006,153.4959,13795.0
2021-10-25 09:35:00,157.3,157.39,157.0,157.02,1633.0,153.5447,153.6325,153.2518,153.2713,1633.0
2021-10-25 09:40:00,156.91,157.19,156.74,157.09,8331.0,153.164,153.4373,152.998,153.3397,8331.0
2021-10-25 09:45:00,157.06,157.28,156.99,157.18,5258.0,153.3104,153.5251,153.2421,153.4275,5258.0
2021-10-25 09:50:00,157.3,157.45,157.19,157.35,9076.0,153.5447,153.6911,153.4373,153.5935,9076.0
2021-10-25 09:55:00,157.39,157.57,157.32,157.36,9381.0,153.6325,153.8082,153.5642,153.6032,9381.0
2021-10-25 10:00:00,157.43,157.55,157.14,157.14,8746.0,153.6716,153.7887,153.3885,153.3885,8746.0
2021-10-25 10:05:00,157.28,157.55,157.28,157.47,5131.0,153.5251,153.7887,153.5251,153.7106,5131.0
2021-10-25 10:10:00,157.5,157.51,157.31,157.5,2100.0,153.7399,153.7497,153.5544,153.7399,2100.0
2021-10-25 10:15:00,157.56,158.0,157.56,157.83,12859.0,153.7985,154.228,153.7985,154.062,12859.0
2021-10-25 10:20:00,157.84,157.9,157.52,157.53,8024.0,154.0718,154.1303,153.7594,153.7692,8024.0
2021-10-25 10:25:00,157.65,157.73,157.64,157.67,7604.0,153.8863,153.9644,153.8765,153.9058,7604.0
2021-10-25 10:30:00,157.76,157.93,157.72,157.91,10421.0,153.9937,154.1596,153.9546,154.1401,10421.0
2021-10-25 10:35:00,157.9,158.0,157.7,157.78,10318.0,154.1303,154.228,153.9351,154.0132,10318.0
2021-10-25 10:40:00,157.77,157.79,157.66,157.7,5438.0,154.0034,154.023,153.8961,153.9351,5438.0
2021-10-25 10:45:00,157.72,157.84,157.66,157.83,9067.0,153.9546,154.0718,153.8961,154.062,9067.0
2021-10-25 10:50:00,157.83,158.01,157.83,158.0,10204.0,154.062,154.2377,154.062,154.228,10204.0
2021-10-25 10:55:00,158.03,158.28,158.03,158.21,1916.0,154.2572,154.5013,154.2572,154.4329,1916.0
2021-10-25 11:00:00,158.23,158.26,158.07,158.12,8172.0,154.4525,154.4817,154.2963,154.3451,8172.0
2021-10-25 11:05:00,158.1,158.25,158.1,158.16,11141.0,154.3256,154.472,154.3256,154.3841,11141.0
2021-10-25 11:10:00,158.13,158.33,158.12,158.21,5737.0,154.3548,154.5501,154.3451,154.4329,5737.0
2021-10-25 11:15:00,158.2,158.24,158.09,158.21,6369.0,154.4232,154.4622,154.3158,154.4329,6369.0
2021-10-25 11:20:00,158.17,158.27,158.15,158.22,7645.0,154.3939,154.4915,154.3744,154.4427,7645.0
2021-10-25 11:25:00,158.24,158.36,158.24,158.27,5720.0,154.4622,154.5794,154.4622,154.4915,5720.0
2021-10-25 11:30:00,158.27,158.35,158.16,158.19,8744.0,154.4915,154.5696,154.3841,154.4134,8744.0
2021-10-25 11:35:00,158.18,158.35,158.17,158.22,2996.0,154.4037,154.5696,154.3939,154.4427,2996.0
2021-10-25 11:40:00,158.24,158.25,157.99,158.0,3048.0,154.4622,154.472,154.2182,154.228,3048.0
2021-10-25 11:45:00,157.99,157.99,157.77,157.84,2114.0,154.2182,154.2182,154.0034,154.0718,2114.0
2021-10-25 11:50:00,157.86,157.99,157.83,157.97,4270.0,154.0913,154.2182,154.062,154.1987,4270.0
2021-10-25 11:55:00,157.99,158.0,157.87,157.9,2287.0,154.2182,154.228,154.1011,154.1303,2287.0
2021-10-25 12:00:00,157.9,158.08,157.84,158.08,6206.0,154.1303,154.306,154.0718,154.306,6206.0
2021-10-25 12:05:00,158.08,158.14,157.95,157.95,10996.0,154.306,154.3646,154.1791,154.1791,10996.0
2021-10-25 12:10:00,157.92,157.97,157.87,157.97,1414.0,154.1499,154.1987,154.1011,154.1987,1414.0
2021-10-25 12:15:00,157.94,157.97,157.78,157.78,2298.0,154.1694,154.1987,154.0132,154.0132,2298.0
2021-10-25 12:20:00,157.75,157.81,157.7,157.81,2246.0,153.9839,154.0425,153.9351,154.0425,2246.0
2021-10-25 12:25:00,157.83,157.94,157.83,157.94,2828.0,154.062,154.1694,154.062,154.1694,2828.0
2021-10-25 12:30:00,157.91,157.91,157.88,157.88,2247.0,154.1401,154.1401,154.1108,154.1108,2247.0
2021-10-25 12:35:00,157.91,158.0,157.9,157.97,3836.0,154.1401,154.228,154.1303,154.1987,3836.0
2021-10-25 12:40:00,157.94,157.95,157.85,157.94,1710.0,154.1694,154.1791,154.0815,154.1694,1710.0
2021-10-25 12:45:00,157.96,158.0,157.87,157.91,1541.0,154.1889,154.228,154.1011,154.1401,1541.0
2021-10-25 12:50:00,157.91,157.93,157.83,157.83,2232.0,154.1401,154.1596,154.062,154.062,2232.0
2021-10-25 12:55:00,157.85,158.05,157.8,157.84,32756.0,154.0815,154.2768,154.0327,154.0718,32756.0
2021-10-25 13:00:00,157.9,157.99,157.82,157.82,7767.0,154.1303,154.2182,154.0523,154.0523,7767.0
2021-10-25 13:05:00,157.84,157.95,157.83,157.93,3621.0,154.0718,154.1791,154.062,154.1596,3621.0
2021-10-25 13:10:00,157.96,158.02,157.96,157.96,3705.0,154.1889,154.2475,154.1889,154.1889,3705.0
2021-10-25 13:15:00,157.95,157.96,157.83,157.86,3942.0,154.1791,154.1889,154.062,154.0913,3942.0
2021-10-25 13:20:00,157.84,157.85,157.76,157.82,2912.0,154.0718,154.0815,153.9937,154.0523,2912.0
2021-10-25 13:25:00,157.83,157.85,157.76,157.76,3462.0,154.062,154.0815,153.9937,153.9937,3462.0
2021-10-25 13:30:00,157.76,157.89,157.76,157.85,7746.0,153.9937,154.1206,153.9937,154.0815,7746.0
2021-10-25 13:35:00,157.86,157.86,157.78,157.79,2259.0,154.0913,154.0913,154.0132,154.023,2259.0
2021-10-25 13:40:00,157.77,157.8,157.75,157.76,1809.0,154.0034,154.0327,153.9839,153.9937,1809.0
2021-10-25 13:45:00,157.75,157.76,157.71,157.76,1759.0,153.9839,153.9937,153.9449,153.9937,1759.0
2021-10-25 13:50:00,157.74,157.77,157.69,157.72,4290.0,153.9742,154.0034,153.9254,153.9546,4290.0
2021-10-25 13:55:00,157.75,157.77,157.68,157.72,6167.0,153.9839,154.0034,153.9156,153.9546,6167.0
2021-10-25 14:00:00,157.73,157.79,157.7,157.71,3043.0,153.9644,154.023,153.9351,153.9449,3043.0
2021-10-25 14:05:00,157.76,157.8,157.73,157.75,6641.0,153.9937,154.0327,153.9644,153.9839,6641.0
2021-10-25 14:10:00,157.8,157.81,157.74,157.75,2481.0,154.0327,154.0425,153.9742,153.9839,2481.0
2021-10-25 14:15:00,157.77,157.86,157.77,157.84,4722.0,154.0034,154.0913,154.0034,154.0718,4722.0
2021-10-25 14:20:00,157.89,157.99,157.88,157.99,3511.0,154.1206,154.2182,154.1108,154.2182,3511.0
2021-10-25 14:25:00,157.99,158.12,157.99,158.12,2875.0,154.2182,154.3451,154.2182,154.3451,2875.0
2021-10-25 14:30:00,158.13,158.43,158.11,158.43,5639.0,154.3548,154.6477,154.3353,154.6477,5639.0
2021-10-25 14:35:00,158.43,158.52,158.27,158.29,10674.0,154.6477,154.7355,154.4915,154.511,10674.0
2021-10-25 14:40:00,158.3,158.42,158.3,158.38,3119.0,154.5208,154.6379,154.5208,154.5989,3119.0
2021-10-25 14:45:00,158.37,158.37,158.29,158.3,4724.0,154.5891,154.5891,154.511,154.5208,4724.0
2021-10-25 14:50:00,158.3,158.36,158.25,158.3,5935.0,154.5208,154.5794,154.472,154.5208,5935.0
2021-10-25 14:55:00,158.32,158.34,158.28,158.3,4495.0,154.5403,154.5598,154.5013,154.5208,4495.0
2021-10-25 15:00:00,158.26,158.3,158.19,158.24,9780.0,154.4817,154.5208,154.4134,154.4622,9780.0
2021-10-25 15:05:00,158.28,158.31,158.2,158.2,5589.0,154.5013,154.5306,154.4232,154.4232,5589.0
2021-10-25 15:10:00,158.19,158.27,158.13,158.13,7108.0,154.4134,154.4915,154.3548,154.3548,7108.0
2021-10-25 15:15:00,158.13,158.2,158.13,158.18,4796.0,154.3548,154.4232,154.3548,154.4037,4796.0
2021-10-25 15:20:00,158.13,158.2,158.12,158.13,5124.0,154.3548,154.4232,154.3451,154.3548,5124.0
2021-10-25 15:25:00,158.18,158.2,158.08,158.2,5303.0,154.4037,154.4232,154.306,154.4232,5303.0
2021-10-25 15:30:00,158.2,158.21,158.1,158.2,3493.0,154.4232,154.4329,154.3256,154.4232,3493.0
2021-10-25 15:35:00,158.19,158.28,158.14,158.28,7630.0,154.4134,154.5013,154.3646,154.5013,7630.0
2021-10-25 15:40:00,158.27,158.31,158.14,158.2,18371.0,154.4915,154.5306,154.3646,154.4232,18371.0
2021-10-25 15:45:00,158.17,158.17,158.03,158.13,19949.0,154.3939,154.3939,154.2572,154.3548,19949.0
2021-10-25 15:50:00,158.13,158.21,158.03,158.07,34929.0,154.3548,154.4329,154.2572,154.2963,34929.0
2021-10-25 15:55:00,158.06,158.37,158.0,158.36,93726.0,154.2865,154.5891,154.228,154.5794,93726.0
2021-10-26 09:30:00,159.63,159.92,158.38,158.49,25486.0,155.819,156.1021,154.5989,154.7063,25486.0
2021-10-26 09:35:00,158.3,158.43,157.93,157.97,2196.0,154.5208,154.6477,154.1596,154.1987,2196.0
2021-10-26 09:40:00,158.22,158.34,158.0,158.09,5628.0,154.4427,154.5598,154.228,154.3158,5628.0
2021-10-26 09:45:00,158.08,158.15,157.45,157.45,3692.0,154.306,154.3744,153.6911,153.6911,3692.0
2021-10-26 09:50:00,157.53,157.63,157.33,157.33,4913.0,153.7692,153.8668,153.5739,153.5739,4913.0
2021-10-26 09:55:00,157.57,157.77,157.57,157.71,3449.0,153.8082,154.0034,153.8082,153.9449,3449.0
2021-10-26 10:00:00,157.65,157.65,157.42,157.47,2700.0,153.8863,153.8863,153.6618,153.7106,2700.0
2021-10-26 10:05:00,157.66,157.97,157.65,157.77,1967.0,153.8961,154.1987,153.8863,154.0034,1967.0
2021-10-26 10:10:00,157.86,158.3,157.82,158.15,7070.0,154.0913,154.5208,154.0523,154.3744,7070.0
2021-10-26 10:15:00,158.19,158.33,157.96,158.28,7912.0,154.4134,154.5501,154.1889,154.5013,7912.0
2021-10-26 10:20:00,158.3,158.36,158.0,158.09,6460.0,154.5208,154.5794,154.228,154.3158,6460.0
2021-10-26 10:25:00,158.03,158.15,158.01,158.1,3578.0,154.2572,154.3744,154.2377,154.3256,3578.0
2021-10-26 10:30:00,158.09,158.18,157.88,157.88,3936.0,154.3158,154.4037,154.1108,154.1108,3936.0
2021-10-26 10:35:00,157.89,157.97,157.7,157.83,12343.0,154.1206,154.1987,153.9351,154.062,12343.0
2021-10-26 10:40:00,157.84,157.85,157.72,157.72,1669.0,154.0718,154.0815,153.9546,153.9546,1669.0
2021-10-26 10:45:00,157.75,157.84,157.71,157.83,2460.0,153.9839,154.0718,153.9449,154.062,2460.0
2021-10-26 10:50:00,157.86,158.0,157.82,157.98,3024.0,154.0913,154.228,154.0523,154.2084,3024.0
2021-10-26 10:55:00,158.03,158.15,157.92,157.93,2950.0,154.2572,154.3744,154.1499,154.1596,2950.0
2021-10-26 11:00:00,157.91,158.14,157.84,158.09,4835.0,154.1401,154.3646,154.0718,154.3158,4835.0
2021-10-26 11:05:00,158.09,158.14,158.02,158.07,4800.0,154.3158,154.3646,154.2475,154.2963,4800.0
2021-10-26 11:10:00,158.1,158.1,157.84,157.84,3016.0,154.3256,154.3256,154.0718,154.0718,3016.0
2021-10-26 11:15:00,157.79,157.9,157.72,157.74,14279.0,154.023,154.1303,153.9546,153.9742,14279.0
2021-10-26 11:20:00,157.72,157.77,157.72,157.77,893.0,153.9546,154.0034,153.9546,154.0034,893.0
2021-10-26 11:25:00,157.78,157.78,157.55,157.59,5880.0,154.0132,154.0132,153.7887,153.8277,5880.0
2021-10-26 11:30:00,157.61,157.61,157.34,157.34,1851.0,153.8473,153.8473,153.5837,153.5837,1851.0
2021-10-26 11:35:00,157.28,157.45,157.19,157.45,7717.0,153.5251,153.6911,153.4373,153.6911,7717.0
2021-10-26 11:40:00,157.57,157.64,157.49,157.62,4453.0,153.8082,153.8765,153.7301,153.857,4453.0
2021-10-26 11:45:00,157.49,157.66,157.4,157.66,3172.0,153.7301,153.8961,153.6423,153.8961,3172.0
2021-10-26 11:50:00,157.57,157.76,157.52,157.64,5860.0,153.8082,153.9937,153.7594,153.8765,5860.0
2021-10-26 11:55:00,157.65,157.67,157.42,157.65,3447.0,153.8863,153.9058,153.6618,153.8863,3447.0
2021-10-26 12:00:00,157.68,157.78,157.48,157.53,1940.0,153.9156,154.0132,153.7204,153.7692,1940.0
2021-10-26 12:05:00,157.55,157.61,157.44,157.44,1641.0,153.7887,153.8473,153.6813,153.6813,1641.0
2021-10-26 12:10:00,157.47,157.49,157.29,157.45,4753.0,153.7106,153.7301,153.5349,153.6911,4753.0
2021-10-26 12:15:00,157.44,157.53,157.37,157.45,3989.0,153.6813,153.7692,153.613,153.6911,3989.0
2021-10-26 12:20:00,157.49,157.5,157.14,157.44,27648.0,153.7301,153.7399,153.3885,153.6813,27648.0
2021-10-26 12:25:00,157.53,157.54,157.19,157.46,24864.0,153.7692,153.7789,153.4373,153.7008,24864.0
2021-10-26 12:30:00,157.42,157.42,157.13,157.2,12026.0,153.6618,153.6618,153.3787,153.4471,12026.0
2021-10-26 12:35:00,157.22,157.27,157.04,157.23,7083.0,153.4666,153.5154,153.2909,153.4763,7083.0
2021-10-26 12:40:00,157.18,157.37,157.18,157.36,4650.0,153.4275,153.613,153.4275,153.6032,4650.0
2021-10-26 12:45:00,157.32,157.33,157.15,157.25,6585.0,153.5642,153.5739,153.3982,153.4959,6585.0
2021-10-26 12:50:00,157.27,157.43,157.27,157.34,11008.0,153.5154,153.6716,153.5154,153.5837,11008.0
2021-10-26 12:55:00,157.35,157.38,157.16,157.35,13523.0,153.5935,153.6228,153.408,153.5935,13523.0
2021-10-26 13:00:00,157.33,157.47,157.29,157.47,4468.0,153.5739,153.7106,153.5349,153.7106,4468.0
2021-10-26 13:05:00,157.48,157.56,157.48,157.51,5883.0,153.7204,153.7985,153.7204,153.7497,5883.0
2021-10-26 13:10:00,157.45,157.68,157.41,157.68,5190.0,153.6911,153.9156,153.652,153.9156,5190.0
2021-10-26 13:15:00,157.72,157.8,157.68,157.7,3222.0,153.9546,154.0327,153.9156,153.9351,3222.0
2021-10-26 13:20:00,157.74,157.77,157.68,157.77,1600.0,153.9742,154.0034,153.9156,154.0034,1600.0
2021-10-26 13:25:00,157.73,157.87,157.68,157.86,2763.0,153.9644,154.1011,153.9156,154.0913,2763.0
2021-10-26 13:30:00,157.84,157.92,157.67,157.68,9670.0,154.0718,154.1499,153.9058,153.9156,9670.0
2021-10-26 13:35:00,157.67,157.84,157.58,157.69,28691.0,153.9058,154.0718,153.818,153.9254,28691.0
2021-10-26 13:40:00,157.69,157.69,157.48,157.61,10609.0,153.9254,153.9254,153.7204,153.8473,10609.0
2021-10-26 13:45:00,157.61,157.79,157.6,157.79,6313.0,153.8473,154.023,153.8375,154.023,6313.0
2021-10-26 13:50:00,157.78,157.86,157.78,157.84,1214.0,154.0132,154.0913,154.0132,154.0718,1214.0
2021-10-26 13:55:00,157.84,157.9,157.75,157.89,2722.0,154.0718,154.1303,153.9839,154.1206,2722.0
2021-10-26 14:00:00,157.89,158.07,157.88,158.04,5568.0,154.1206,154.2963,154.1108,154.267,5568.0
2021-10-26 14:05:00,158.03,158.13,157.99,158.08,3425.0,154.2572,154.3548,154.2182,154.306,3425.0
2021-10-26 14:10:00,158.05,158.1,158.0,158.1,4262.0,154.2768,154.3256,154.228,154.3256,4262.0
2021-10-26 14:15:00,158.11,158.19,158.08,158.19,3796.0,154.3353,154.4134,154.306,154.4134,3796.0
2021-10-26 14:20:00,158.21,158.35,158.1,158.24,27326.0,154.4329,154.5696,154.3256,154.4622,27326.0
2021-10-26 14:25:00,158.26,158.26,158.13,158.14,3699.0,154.4817,154.4817,154.3548,154.3646,3699.0
2021-10-26 14:30:00,158.18,158.25,158.18,158.23,2653.0,154.4037,154.472,154.4037,154.4525,2653.0
2021-10-26 14:35:00,158.24,158.3,158.09,158.1,6050.0,154.4622,154.5208,154.3158,154.3256,6050.0
2021-10-26 14:40:00,158.11,158.22,158.1,158.22,3359.0,154.3353,154.4427,154.3256,154.4427,3359.0
2021-10-26 14:45:00,158.22,158.24,158.14,158.24,2741.0,154.4427,154.4622,154.3646,154.4622,2741.0
2021-10-26 14:50:00,158.24,158.32,158.24,158.26,1502.0,154.4622,154.5403,154.4622,154.4817,1502.0
2021-10-26 14:55:00,158.28,158.33,158.23,158.31,5810.0,154.5013,154.5501,154.4525,154.5306,5810.0
2021-10-26 15:00:00,158.34,158.46,158.27,158.46,4817.0,154.5598,154.677,154.4915,154.677,4817.0
2021-10-26 15:05:00,158.43,158.43,158.29,158.31,5670.0,154.6477,154.6477,154.511,154.5306,5670.0
2021-10-26 15:10:00,158.32,158.35,158.23,158.3,3004.0,154.5403,154.5696,154.4525,154.5208,3004.0
2021-10-26 15:15:00,158.29,158.42,158.26,158.38,10051.0,154.511,154.6379,154.4817,154.5989,10051.0
2021-10-26 15:20:00,158.41,158.5,158.4,158.4,4533.0,154.6282,154.716,154.6184,154.6184,4533.0
2021-10-26 15:25:00,158.43,158.5,158.43,158.47,7292.0,154.6477,154.716,154.6477,154.6867,7292.0
2021-10-26 15:30:00,158.49,158.5,158.39,158.47,5305.0,154.7063,154.716,154.6086,154.6867,5305.0
2021-10-26 15:35:00,158.48,158.51,158.38,158.41,10382.0,154.6965,154.7258,154.5989,154.6282,10382.0
2021-10-26 15:40:00,158.37,158.41,158.32,158.38,8395.0,154.5891,154.6282,154.5403,154.5989,8395.0
2021-10-26 15:45:00,158.38,158.5,158.35,158.41,22673.0,154.5989,154.716,154.5696,154.6282,22673.0
2021-10-26 15:50:00,158.43,158.45,158.31,158.36,22846.0,154.6477,154.6672,154.5306,154.5794,22846.0
2021-10-26 15:55:00,158.39,158.39,158.16,158.16,78313.0,154.6086,154.6086,154.3841,154.3841,78313.0
2021-10-27 09:30:00,158.3,158.5,158.01,158.25,20333.0,154.5208,154.716,154.2377,154.472,20333.0
2021-10-27 09:35:00,158.2,158.2,157.67,157.74,4849.0,154.4232,154.4232,153.9058,153.9742,4849.0
2021-10-27 09:40:00,157.72,158.22,157.52,157.88,8505.0,153.9546,154.4427,153.7594,154.1108,8505.0
2021-10-27 09:45:00,158.01,158.05,157.68,158.03,7478.0,154.2377,154.2768,153.9156,154.2572,7478.0
2021-10-27 09:50:00,157.93,157.93,157.37,157.51,2255.0,154.1596,154.1596,153.613,153.7497,2255.0
2021-10-27 09:55:00,157.67,157.97,157.67,157.7,5680.0,153.9058,154.1987,153.9058,153.9351,5680.0
2021-10-27 10:00:00,157.77,157.86,157.0,157.1,4833.0,154.0034,154.0913,153.2518,153.3494,4833.0
2021-10-27 10:05:00,157.08,157.27,156.96,157.21,3000.0,153.3299,153.5154,153.2128,153.4568,3000.0
2021-10-27 10:10:00,157.26,157.39,157.08,157.23,6699.0,153.5056,153.6325,153.3299,153.4763,6699.0
2021-10-27 10:15:00,157.19,157.19,156.77,156.88,4068.0,153.4373,153.4373,153.0273,153.1347,4068.0
2021-10-27 10:20:00,156.85,157.06,156.84,156.93,6599.0,153.1054,153.3104,153.0956,153.1835,6599.0
2021-10-27 10:25:00,156.99,157.14,156.8,156.99,7496.0,153.2421,153.3885,153.0566,153.2421,7496.0
2021-10-27 10:30:00,157.02,157.1,156.5,157.1,9853.0,153.2713,153.3494,152.7638,153.3494,9853.0
2021-10-27 10:35:00,156.95,156.95,156.67,156.83,8071.0,153.203,153.203,152.9297,153.0859,8071.0
2021-10-27 10:40:00,156.85,156.85,156.64,156.75,5816.0,153.1054,153.1054,152.9004,153.0078,5816.0
2021-10-27 10:45:00,156.81,156.83,156.44,156.63,7206.0,153.0664,153.0859,152.7052,152.8907,7206.0
2021-10-27 10:50:00,156.59,156.68,156.33,156.47,7775.0,152.8516,152.9395,152.5978,152.7345,7775.0
2021-10-27 10:55:00,156.5,156.59,156.07,156.07,8479.0,152.7638,152.8516,152.344,152.344,8479.0
2021-10-27 11:00:00,156.02,156.19,155.75,155.99,15227.0,152.2952,152.4612,152.0317,152.2659,15227.0
2021-10-27 11:05:00,156.03,156.18,155.94,155.97,6856.0,152.305,152.4514,152.2171,152.2464,6856.0
2021-10-27 11:10:00,155.94,156.08,155.89,155.94,10246.0,152.2171,152.3538,152.1683,152.2171,10246.0
2021-10-27 11:15:00,155.91,156.11,155.87,156.11,11483.0,152.1878,152.3831,152.1488,152.3831,11483.0
2021-10-27 11:20:00,156.15,156.25,156.05,156.09,8095.0,152.4221,152.5197,152.3245,152.3636,8095.0
2021-10-27 11:25:00,156.18,156.66,156.18,156.57,6043.0,152.4514,152.9199,152.4514,152.8321,6043.0
2021-10-27 11:30:00,156.6,156.88,156.57,156.77,7496.0,152.8614,153.1347,152.8321,153.0273,7496.0
2021-10-27 11:35:00,156.77,157.02,156.76,156.92,6542.0,153.0273,153.2713,153.0176,153.1737,6542.0
2021-10-27 11:40:00,156.94,156.96,156.77,156.9,6649.0,153.1933,153.2128,153.0273,153.1542,6649.0
2021-10-27 11:45:00,156.87,156.92,156.78,156.86,5369.0,153.1249,153.1737,153.0371,153.1152,5369.0
2021-10-27 11:50:00,156.88,156.89,156.6,156.68,6400.0,153.1347,153.1445,152.8614,152.9395,6400.0
2021-10-27 11:55:00,156.66,156.69,156.55,156.59,7811.0,152.9199,152.9492,152.8126,152.8516,7811.0
2021-10-27 12:00:00,156.61,156.63,156.51,156.52,10437.0,152.8711,152.8907,152.7735,152.7833,10437.0
2021-10-27 12:05:00,156.54,156.62,156.52,156.57,10483.0,152.8028,152.8809,152.7833,152.8321,10483.0
2021-10-27 12:10:00,156.61,156.63,156.51,156.62,14718.0,152.8711,152.8907,152.7735,152.8809,14718.0
2021-10-27 12:15:00,156.61,156.65,156.59,156.59,9768.0,152.8711,152.9102,152.8516,152.8516,9768.0
2021-10-27 12:20:00,156.56,156.64,156.56,156.56,10057.0,152.8223,152.9004,152.8223,152.8223,10057.0
2021-10-27 12:25:00,156.56,156.56,156.46,156.56,7923.0,152.8223,152.8223,152.7247,152.8223,7923.0
2021-10-27 12:30:00,156.52,156.54,156.45,156.48,10088.0,152.7833,152.8028,152.715,152.7442,10088.0
2021-10-27 12:35:00,156.46,156.5,156.31,156.34,8249.0,152.7247,152.7638,152.5783,152.6076,8249.0
2021-10-27 12:40:00,156.34,156.44,156.31,156.43,7235.0,152.6076,152.7052,152.5783,152.6954,7235.0
2021-10-27 12:45:00,156.42,156.5,156.41,156.46,9015.0,152.6857,152.7638,152.6759,152.7247,9015.0
2021-10-27 12:50:00,156.41,156.41,156.29,156.33,9135.0,152.6759,152.6759,152.5588,152.5978,9135.0
2021-10-27 12:55:00,156.32,156.53,156.32,156.46,7492.0,152.5881,152.793,152.5881,152.7247,7492.0
2021-10-27 13:00:00,156.48,156.57,156.47,156.57,9700.0,152.7442,152.8321,152.7345,152.8321,9700.0
2021-10-27 13:05:00,156.59,156.74,156.58,156.67,11200.0,152.8516,152.998,152.8419,152.9297,11200.0
2021-10-27 13:10:00,156.66,156.82,156.62,156.69,15203.0,152.9199,153.0761,152.8809,152.9492,15203.0
2021-10-27 13:15:00,156.65,156.83,156.6,156.83,12258.0,152.9102,153.0859,152.8614,153.0859,12258.0
2021-10-27 13:20:00,156.84,156.84,156.75,156.76,9391.0,153.0956,153.0956,153.0078,153.0176,9391.0
2021-10-27 13:25:00,156.76,156.91,156.76,156.9,8651.0,153.0176,153.164,153.0176,153.1542,8651.0
2021-10-27 13:30:00,156.9,156.98,156.89,156.89,9886.0,153.1542,153.2323,153.1445,153.1445,9886.0
2021-10-27 13:35:00,156.9,157.02,156.89,156.96,11475.0,153.1542,153.2713,153.1445,153.2128,11475.0
2021-10-27 13:40:00,156.95,156.97,156.8,156.8,5662.0,153.203,153.2225,153.0566,153.0566,5662.0
2021-10-27 13:45:00,156.81,156.94,156.81,156.94,5913.0,153.0664,153.1933,153.0664,153.1933,5913.0
2021-10-27 13:50:00,156.91,156.93,156.85,156.86,6055.0,153.164,153.1835,153.1054,153.1152,6055.0
2021-10-27 13:55:00,156.88,156.96,156.87,156.92,11444.0,153.1347,153.2128,153.1249,153.1737,11444.0
2021-10-27 14:00:00,156.92,156.99,156.86,156.99,11890.0,153.1737,153.2421,153.1152,153.2421,11890.0
2021-10-27 14:05:00,156.99,157.03,156.9,156.91,11426.0,153.2421,153.2811,153.1542,153.164,11426.0
2021-10-27 14:10:00,156.9,156.93,156.79,156.9,10731.0,153.1542,153.1835,153.0468,153.1542,10731.0
2021-10-27 14:15:00,156.87,157.0,156.87,156.97,7461.0,153.1249,153.2518,153.1249,153.2225,7461.0
2021-10-27 14:20:00,156.96,157.01,156.85,156.85,9483.0,153.2128,153.2616,153.1054,153.1054,9483.0
2021-10-27 14:25:00,156.83,156.83,156.61,156.61,5587.0,153.0859,153.0859,152.8711,152.8711,5587.0
2021-10-27 14:30:00,156.63,156.8,156.62,156.74,18631.0,152.8907,153.0566,152.8809,152.998,18631.0
2021-10-27 14:35:00,156.74,156.74,156.53,156.55,6590.0,152.998,152.998,152.793,152.8126,6590.0
2021-10-27 14:40:00,156.58,156.62,156.41,156.44,7378.0,152.8419,152.8809,152.6759,152.7052,7378.0
2021-10-27 14:45:00,156.45,156.51,156.41,156.49,6632.0,152.715,152.7735,152.6759,152.754,6632.0
2021-10-27 14:50:00,156.49,156.57,156.49,156.54,9797.0,152.754,152.8321,152.754,152.8028,9797.0
2021-10-27 14:55:00,156.54,156.55,156.41,156.43,6457.0,152.8028,152.8126,152.6759,152.6954,6457.0
2021-10-27 15:00:00,156.43,156.55,156.43,156.43,6186.0,152.6954,152.8126,152.6954,152.6954,6186.0
2021-10-27 15:05:00,156.45,156.45,156.36,156.39,9575.0,152.715,152.715,152.6271,152.6564,9575.0
2021-10-27 15:10:00,156.37,156.37,155.85,155.85,13903.0,152.6369,152.6369,152.1293,152.1293,13903.0
2021-10-27 15:15:00,155.84,155.87,155.65,155.65,7791.0,152.1195,152.1488,151.9341,151.9341,7791.0
2021-10-27 15:20:00,155.58,155.63,155.53,155.6,12239.0,151.8657,151.9145,151.8169,151.8853,12239.0
2021-10-27 15:25:00,155.6,155.78,155.6,155.76,9056.0,151.8853,152.061,151.8853,152.0414,9056.0
2021-10-27 15:30:00,155.75,155.76,155.44,155.65,14301.0,152.0317,152.0414,151.7291,151.9341,14301.0
2021-10-27 15:35:00,155.63,155.63,155.3,155.39,18523.0,151.9145,151.9145,151.5924,151.6803,18523.0
2021-10-27 15:40:00,155.37,155.43,155.2,155.3,24023.0,151.6607,151.7193,151.4948,151.5924,24023.0
2021-10-27 15:45:00,155.28,155.32,154.89,154.97,29348.0,151.5729,151.6119,151.1922,151.2703,29348.0
2021-10-27 15:50:00,154.91,155.32,154.83,155.3,68502.0,151.2117,151.6119,151.1336,151.5924,68502.0
2021-10-27 15:55:00,155.3,155.38,155.24,155.26,118073.0,151.5924,151.6705,151.5338,151.5534,118073.0
2021-10-28 09:30:00,155.98,156.91,155.62,156.65,22057.0,152.2562,153.164,151.9048,152.9102,22057.0
2021-10-28 09:35:00,156.65,156.84,156.18,156.19,12067.0,152.9102,153.0956,152.4514,152.4612,12067.0
2021-10-28 09:40:00,156.28,156.6,156.28,156.54,9732.0,152.549,152.8614,152.549,152.8028,9732.0
2021-10-28 09:45:00,156.51,157.29,156.4,157.29,45582.0,152.7735,153.5349,152.6662,153.5349,45582.0
2021-10-28 09:50:00,157.47,157.48,156.58,156.88,17987.0,153.7106,153.7204,152.8419,153.1347,17987.0
2021-10-28 09:55:00,156.76,157.55,156.75,157.46,21413.0,153.0176,153.7887,153.0078,153.7008,21413.0
2021-10-28 10:00:00,157.52,157.79,157.38,157.68,14506.0,153.7594,154.023,153.6228,153.9156,14506.0
2021-10-28 10:05:00,157.66,157.75,157.43,157.59,27042.0,153.8961,153.9839,153.6716,153.8277,27042.0
2021-10-28 10:10:00,157.51,157.55,157.35,157.39,14005.0,153.7497,153.7887,153.5935,153.6325,14005.0
2021-10-28 10:15:00,157.4,157.42,156.96,157.03,7609.0,153.6423,153.6618,153.2128,153.2811,7609.0
2021-10-28 10:20:00,157.09,157.14,156.85,157.14,9304.0,153.3397,153.3885,153.1054,153.3885,9304.0
2021-10-28 10:25:00,157.14,157.22,157.01,157.13,17129.0,153.3885,153.4666,153.2616,153.3787,17129.0
2021-10-28 10:30:00,157.11,157.65,157.1,157.57,20720.0,153.3592,153.8863,153.3494,153.8082,20720.0
2021-10-28 10:35:00,157.58,157.59,157.38,157.45,4279.0,153.818,153.8277,153.6228,153.6911,4279.0
2021-10-28 10:40:00,157.41,157.41,157.18,157.18,8615.0,153.652,153.652,153.4275,153.4275,8615.0
2021-10-28 10:45:00,157.24,157.4,157.03,157.2,11515.0,153.4861,153.6423,153.2811,153.4471,11515.0
2021-10-28 10:50:00,157.16,157.25,156.89,157.25,6445.0,153.408,153.4959,153.1445,153.4959,6445.0
2021-10-28 10:55:00,157.25,157.25,156.73,156.9,12179.0,153.4959,153.4959,152.9883,153.1542,12179.0
2021-10-28 11:00:00,156.89,157.12,156.86,157.01,5843.0,153.1445,153.369,153.1152,153.2616,5843.0
2021-10-28 11:05:00,157.04,157.17,157.0,157.06,11662.0,153.2909,153.4178,153.2518,153.3104,11662.0
2021-10-28 11:10:00,157.09,157.16,156.86,157.16,5120.0,153.3397,153.408,153.1152,153.408,5120.0
2021-10-28 11:15:00,157.12,157.17,156.57,156.74,21244.0,153.369,153.4178,152.8321,152.998,21244.0
2021-10-28 11:20:00,156.77,156.86,156.63,156.65,21142.0,153.0273,153.1152,152.8907,152.9102,21142.0
2021-10-28 11:25:00,156.61,156.65,156.53,156.54,5310.0,152.8711,152.9102,152.793,152.8028,5310.0
2021-10-28 11:30:00,156.54,156.6,156.39,156.4,5779.0,152.8028,152.8614,152.6564,152.6662,5779.0
2021-10-28 11:35:00,156.4,156.52,156.36,156.51,8749.0,152.6662,152.7833,152.6271,152.7735,8749.0
2021-10-28 11:40:00,156.5,156.51,156.39,156.48,9019.0,152.7638,152.7735,152.6564,152.7442,9019.0
2021-10-28 11:45:00,156.44,156.5,156.18,156.18,7062.0,152.7052,152.7638,152.4514,152.4514,7062.0
2021-10-28 11:50:00,156.15,156.17,155.75,155.75,5014.0,152.4221,152.4416,152.0317,152.0317,5014.0
2021-10-28 11:55:00,155.79,155.85,155.56,155.62,5834.0,152.0707,152.1293,151.8462,151.9048,5834.0
2021-10-28 12:00:00,155.63,155.66,155.47,155.59,6876.0,151.9145,151.9438,151.7584,151.8755,6876.0
2021-10-28 12:05:00,155.67,155.68,155.49,155.51,11689.0,151.9536,151.9633,151.7779,151.7974,11689.0
2021-10-28 12:10:00,155.51,155.61,155.38,155.61,17498.0,151.7974,151.895,151.6705,151.895,17498.0
2021-10-28 12:15:00,155.63,155.71,155.37,155.41,7487.0,151.9145,151.9926,151.6607,151.6998,7487.0
2021-10-28 12:20:00,155.4,155.47,155.31,155.34,7580.0,151.69,151.7584,151.6022,151.6315,7580.0
2021-10-28 12:25:00,155.37,155.37,155.0,155.0,11007.0,151.6607,151.6607,151.2996,151.2996,11007.0
2021-10-28 12:30:00,154.9,155.08,154.9,155.08,7179.0,151.202,151.3777,151.202,151.3777,7179.0
2021-10-28 12:35:00,155.11,155.12,154.8,154.8,15755.0,151.4069,151.4167,151.1043,151.1043,15755.0
2021-10-28 12:40:00,154.8,154.87,154.77,154.81,5816.0,151.1043,151.1727,151.0751,151.1141,5816.0
2021-10-28 12:45:00,154.78,154.8,154.57,154.58,13583.0,151.0848,151.1043,150.8798,150.8896,13583.0
2021-10-28 12:50:00,154.6,154.63,154.47,154.53,5451.0,150.9091,150.9384,150.7822,150.8408,5451.0
2021-10-28 12:55:00,154.53,154.53,154.19,154.23,7350.0,150.8408,150.8408,150.5089,150.548,7350.0
2021-10-28 13:00:00,154.27,154.33,154.19,154.26,9914.0,150.587,150.6456,150.5089,150.5772,9914.0
2021-10-28 13:05:00,154.28,154.44,154.27,154.33,6936.0,150.5968,150.7529,150.587,150.6456,6936.0
2021-10-28 13:10:00,154.32,154.35,154.22,154.28,7069.0,150.6358,150.6651,150.5382,150.5968,7069.0
2021-10-28 13:15:00,154.29,154.41,154.26,154.33,3872.0,150.6065,150.7237,150.5772,150.6456,3872.0
2021-10-28 13:20:00,154.34,154.48,154.34,154.36,6401.0,150.6553,150.792,150.6553,150.6749,6401.0
2021-10-28 13:25:00,154.32,154.42,154.32,154.42,5156.0,150.6358,150.7334,150.6358,150.7334,5156.0
2021-10-28 13:30:00,154.42,154.59,154.42,154.54,5121.0,150.7334,150.8994,150.7334,150.8506,5121.0
2021-10-28 13:35:00,154.54,154.55,154.44,154.49,7697.0,150.8506,150.8603,150.7529,150.8017,7697.0
2021-10-28 13:40:00,154.5,154.61,154.42,154.55,5805.0,150.8115,150.9189,150.7334,150.8603,5805.0
2021-10-28 13:45:00,154.5,154.53,154.46,154.46,8121.0,150.8115,150.8408,150.7725,150.7725,8121.0
2021-10-28 13:50:00,154.48,154.73,154.48,154.64,3914.0,150.792,151.036,150.792,150.9482,3914.0
2021-10-28 13:55:00,154.65,154.72,154.63,154.72,8277.0,150.9579,151.0263,150.9384,151.0263,8277.0
2021-10-28 14:00:00,154.71,155.12,154.68,155.08,6323.0,151.0165,151.4167,150.9872,151.3777,6323.0
2021-10-28 14:05:00,155.02,155.05,154.91,154.94,6618.0,151.3191,151.3484,151.2117,151.241,6618.0
2021-10-28 14:10:00,154.93,155.2,154.93,155.13,5654.0,151.2312,151.4948,151.2312,151.4265,5654.0
2021-10-28 14:15:00,155.09,155.44,155.09,155.4,5133.0,151.3874,151.7291,151.3874,151.69,5133.0
2021-10-28 14:20:00,155.42,155.61,155.41,155.56,13302.0,151.7095,151.895,151.6998,151.8462,13302.0
2021-10-28 14:25:00,155.55,155.57,155.33,155.4,6912.0,151.8364,151.856,151.6217,151.69,6912.0
2021-10-28 14:30:00,155.53,155.64,155.44,155.49,18478.0,151.8169,151.9243,151.7291,151.7779,18478.0
2021-10-28 14:35:00,155.49,155.5,155.37,155.37,11022.0,151.7779,151.7876,151.6607,151.6607,11022.0
2021-10-28 14:40:00,155.34,155.5,155.32,155.34,6135.0,151.6315,151.7876,151.6119,151.6315,6135.0
2021-10-28 14:45:00,155.33,155.34,155.2,155.2,8634.0,151.6217,151.6315,151.4948,151.4948,8634.0
2021-10-28 14:50:00,155.22,155.26,155.12,155.13,4703.0,151.5143,151.5534,151.4167,151.4265,4703.0
2021-10-28 14:55:00,155.11,155.23,154.99,154.99,11216.0,151.4069,151.5241,151.2898,151.2898,11216.0
2021-10-28 15:00:00,154.95,154.97,154.76,154.92,17727.0,151.2508,151.2703,151.0653,151.2215,17727.0
2021-10-28 15:05:00,154.95,155.02,154.9,155.02,9935.0,151.2508,151.3191,151.202,151.3191,9935.0
2021-10-28 15:10:00,155.01,155.08,154.99,155.08,5652.0,151.3093,151.3777,151.2898,151.3777,5652.0
2021-10-28 15:15:00,155.11,155.13,155.02,155.08,13800.0,151.4069,151.4265,151.3191,151.3777,13800.0
2021-10-28 15:20:00,155.09,155.26,155.06,155.08,13515.0,151.3874,151.5534,151.3581,151.3777,13515.0
2021-10-28 15:25:00,155.1,155.1,154.98,155.0,9974.0,151.3972,151.3972,151.2801,151.2996,9974.0
2021-10-28 15:30:00,155.0,155.29,154.93,155.06,27758.0,151.2996,151.5827,151.2312,151.3581,27758.0
2021-10-28 15:35:00,155.0,155.07,154.96,155.04,23848.0,151.2996,151.3679,151.2605,151.3386,23848.0
2021-10-28 15:40:00,155.05,155.19,154.94,154.98,34779.0,151.3484,151.485,151.241,151.2801,34779.0
2021-10-28 15:45:00,154.97,155.12,154.96,155.1,31071.0,151.2703,151.4167,151.2605,151.3972,31071.0
2021-10-28 15:50:00,155.13,155.29,155.13,155.21,51768.0,151.4265,151.5827,151.4265,151.5046,51768.0
2021-10-28 15:55:00,155.2,155.81,155.2,155.75,144224.0,151.4948,152.0902,151.4948,152.0317,144224.0
2021-10-29 09:30:00,155.13,155.55,154.44,155.05,41985.0,151.4265,151.8364,150.7529,151.3484,41985.0
2021-10-29 09:35:00,154.82,155.45,154.69,155.04,16055.0,151.1239,151.7388,150.997,151.3386,16055.0
2021-10-29 09:40:00,155.33,155.75,155.16,155.4,17439.0,151.6217,152.0317,151.4558,151.69,17439.0
2021-10-29 09:45:00,155.39,155.62,154.77,155.48,15291.0,151.6803,151.9048,151.0751,151.7681,15291.0
2021-10-29 09:50:00,155.63,156.07,155.62,155.85,5957.0,151.9145,152.344,151.9048,152.1293,5957.0
2021-10-29 09:55:00,156.0,156.12,155.84,155.84,8102.0,152.2757,152.3928,152.1195,152.1195,8102.0
2021-10-29 10:00:00,155.91,156.31,155.59,155.64,14847.0,152.1878,152.5783,151.8755,151.9243,14847.0
2021-10-29 10:05:00,155.63,156.09,155.63,155.8,6358.0,151.9145,152.3636,151.9145,152.0805,6358.0
2021-10-29 10:10:00,155.87,155.89,155.44,155.44,9640.0,152.1488,152.1683,151.7291,151.7291,9640.0
2021-10-29 10:15:00,155.56,155.6,155.29,155.48,8985.0,151.8462,151.8853,151.5827,151.7681,8985.0
2021-10-29 10:20:00,155.48,155.6,155.37,155.37,8955.0,151.7681,151.8853,151.6607,151.6607,8955.0
2021-10-29 10:25:00,155.37,155.59,155.2,155.24,4630.0,151.6607,151.8755,151.4948,151.5338,4630.0
2021-10-29 10:30:00,155.4,155.4,155.18,155.31,12161.0,151.69,151.69,151.4753,151.6022,12161.0
2021-10-29 10:35:00,155.29,155.33,155.14,155.17,3139.0,151.5827,151.6217,151.4362,151.4655,3139.0
2021-10-29 10:40:00,155.23,155.46,155.17,155.34,9968.0,151.5241,151.7486,151.4655,151.6315,9968.0
2021-10-29 10:45:00,155.45,155.65,155.45,155.55,4701.0,151.7388,151.9341,151.7388,151.8364,4701.0
2021-10-29 10:50:00,155.55,155.82,155.51,155.51,8235.0,151.8364,152.1,151.7974,151.7974,8235.0
2021-10-29 10:55:00,155.47,155.47,155.3,155.3,6396.0,151.7584,151.7584,151.5924,151.5924,6396.0
2021-10-29 11:00:00,155.32,155.53,155.32,155.47,8259.0,151.6119,151.8169,151.6119,151.7584,8259.0
2021-10-29 11:05:00,155.47,155.51,155.31,155.31,5048.0,151.7584,151.7974,151.6022,151.6022,5048.0
2021-10-29 11:10:00,155.38,155.5,155.27,155.4,7980.0,151.6705,151.7876,151.5631,151.69,7980.0
2021-10-29 11:15:00,155.4,155.43,155.3,155.39,5620.0,151.69,151.7193,151.5924,151.6803,5620.0
2021-10-29 11:20:00,155.35,155.59,155.25,155.59,10889.0,151.6412,151.8755,151.5436,151.8755,10889.0
2021-10-29 11:25:00,155.65,155.68,155.5,155.52,50144.0,151.9341,151.9633,151.7876,151.8072,50144.0
2021-10-29 11:30:00,155.55,155.7,155.54,155.7,8227.0,151.8364,151.9829,151.8267,151.9829,8227.0
2021-10-29 11:35:00,155.68,155.73,155.61,155.73,11189.0,151.9633,152.0121,151.895,152.0121,11189.0
2021-10-29 11:40:00,155.74,155.83,155.68,155.74,9782.0,152.0219,152.1098,151.9633,152.0219,9782.0
2021-10-29 11:45:00,155.77,155.93,155.68,155.91,11372.0,152.0512,152.2074,151.9633,152.1878,11372.0
2021-10-29 11:50:00,155.94,156.2,155.94,156.2,9137.0,152.2171,152.4709,152.2171,152.4709,9137.0
2021-10-29 11:55:00,156.22,156.26,156.15,156.16,8328.0,152.4904,152.5295,152.4221,152.4319,8328.0
2021-10-29 12:00:00,156.14,156.37,156.13,156.34,12023.0,152.4124,152.6369,152.4026,152.6076,12023.0
2021-10-29 12:05:00,156.39,156.75,156.39,156.74,15267.0,152.6564,153.0078,152.6564,152.998,15267.0
2021-10-29 12:10:00,156.74,156.92,156.71,156.87,21224.0,152.998,153.1737,152.9688,153.1249,21224.0
2021-10-29 12:15:00,156.84,156.85,156.62,156.74,12527.0,153.0956,153.1054,152.8809,152.998,12527.0
2021-10-29 12:20:00,156.75,156.93,156.68,156.87,10363.0,153.0078,153.1835,152.9395,153.1249,10363.0
2021-10-29 12:25:00,156.89,156.92,156.75,156.9,11600.0,153.1445,153.1737,153.0078,153.1542,11600.0
2021-10-29 12:30:00,156.89,156.93,156.82,156.89,3780.0,153.1445,153.1835,153.0761,153.1445,3780.0
2021-10-29 12:35:00,156.91,156.97,156.85,156.88,5472.0,153.164,153.2225,153.1054,153.1347,5472.0
2021-10-29 12:40:00,156.85,156.89,156.71,156.83,29581.0,153.1054,153.1445,152.9688,153.0859,29581.0
2021-10-29 12:45:00,156.81,156.81,156.66,156.67,7772.0,153.0664,153.0664,152.9199,152.9297,7772.0
2021-10-29 12:50:00,156.68,156.82,156.52,156.82,9331.0,152.9395,153.0761,152.7833,153.0761,9331.0
2021-10-29 12:55:00,156.75,156.75,156.49,156.53,13669.0,153.0078,153.0078,152.754,152.793,13669.0
2021-10-29 13:00:00,156.53,156.68,156.52,156.68,7392.0,152.793,152.9395,152.7833,152.9395,7392.0
2021-10-29 13:05:00,156.67,156.72,156.61,156.61,9665.0,152.9297,152.9785,152.8711,152.8711,9665.0
2021-10-29 13:10:00,156.61,156.66,156.57,156.63,6592.0,152.8711,152.9199,152.8321,152.8907,6592.0
2021-10-29 13:15:00,156.65,156.82,156.65,156.8,10353.0,152.9102,153.0761,152.9102,153.0566,10353.0
2021-10-29 13:20:00,156.82,156.82,156.61,156.67,21079.0,153.0761,153.0761,152.8711,152.9297,21079.0
2021-10-29 13:25:00,156.67,156.75,156.63,156.63,5579.0,152.9297,153.0078,152.8907,152.8907,5579.0
2021-10-29 13:30:00,156.58,156.77,156.52,156.72,8266.0,152.8419,153.0273,152.7833,152.9785,8266.0
2021-10-29 13:35:00,156.75,156.78,156.67,156.75,6922.0,153.0078,153.0371,152.9297,153.0078,6922.0
2021-10-29 13:40:00,156.78,156.95,156.77,156.94,10442.0,153.0371,153.203,153.0273,153.1933,10442.0
2021-10-29 13:45:00,156.94,157.1,156.94,156.98,16395.0,153.1933,153.3494,153.1933,153.2323,16395.0
2021-10-29 13:50:00,157.0,157.02,156.9,156.94,6868.0,153.2518,153.2713,153.1542,153.1933,6868.0
2021-10-29 13:55:00,156.92,157.04,156.91,156.97,7012.0,153.1737,153.2909,153.164,153.2225,7012.0
2021-10-29 14:00:00,156.95,156.99,156.89,156.91,8913.0,153.203,153.2421,153.1445,153.164,8913.0
2021-10-29 14:05:00,156.86,156.91,156.74,156.78,11807.0,153.1152,153.164,152.998,153.0371,11807.0
2021-10-29 14:10:00,156.77,156.86,156.64,156.67,14824.0,153.0273,153.1152,152.9004,152.9297,14824.0
2021-10-29 14:15:00,156.67,156.7,156.51,156.51,6208.0,152.9297,152.959,152.7735,152.7735,6208.0
2021-10-29 14:20:00,156.54,156.67,156.54,156.63,6950.0,152.8028,152.9297,152.8028,152.8907,6950.0
2021-10-29 14:25:00,156.64,156.89,156.64,156.66,7410.0,152.9004,153.1445,152.9004,152.9199,7410.0
2021-10-29 14:30:00,156.67,156.74,156.39,156.71,13574.0,152.9297,152.998,152.6564,152.9688,13574.0
2021-10-29 14:35:00,156.75,156.78,156.64,156.66,8547.0,153.0078,153.0371,152.9004,152.9199,8547.0
2021-10-29 14:40:00,156.66,156.76,156.66,156.7,11386.0,152.9199,153.0176,152.9199,152.959,11386.0
2021-10-29 14:45:00,156.71,156.75,156.66,156.68,17036.0,152.9688,153.0078,152.9199,152.9395,17036.0
2021-10-29 14:50:00,156.67,156.67,156.55,156.6,9503.0,152.9297,152.9297,152.8126,152.8614,9503.0
2021-10-29 14:55:00,156.59,156.64,156.58,156.62,10149.0,152.8516,152.9004,152.8419,152.8809,10149.0
2021-10-29 15:00:00,156.65,156.67,156.51,156.67,7791.0,152.9102,152.9297,152.7735,152.9297,7791.0
2021-10-29 15:05:00,156.68,156.76,156.63,156.76,5793.0,152.9395,153.0176,152.8907,153.0176,5793.0
2021-10-29 15:10:00,156.8,156.87,156.77,156.83,6637.0,153.0566,153.1249,153.0273,153.0859,6637.0
2021-10-29 15:15:00,156.86,156.86,156.71,156.75,13091.0,153.1152,153.1152,152.9688,153.0078,13091.0
2021-10-29 15:20:00,156.75,156.78,156.59,156.63,12030.0,153.0078,153.0371,152.8516,152.8907,12030.0
2021-10-29 15:25:00,156.59,156.76,156.59,156.65,20226.0,152.8516,153.0176,152.8516,152.9102,20226.0
2021-10-29 15:30:00,156.63,156.75,156.52,156.7,9049.0,152.8907,153.0078,152.7833,152.959,9049.0
2021-10-29 15:35:00,156.7,156.75,156.6,156.64,14269.0,152.959,153.0078,152.8614,152.9004,14269.0
2021-10-29 15:40:00,156.66,156.82,156.65,156.82,19633.0,152.9199,153.0761,152.9102,153.0761,19633.0
2021-10-29 15:45:00,156.81,156.94,156.81,156.86,24500.0,153.0664,153.1933,153.0664,153.1152,24500.0
2021-10-29 15:50:00,156.89,157.17,156.81,157.13,57132.0,153.1445,153.4178,153.0664,153.3787,57132.0
2021-10-29 15:55:00,157.12,157.57,157.08,157.47,114241.0,153.369,153.8082,153.3299,153.7106,114241.0
2021-11-01 09:30:00,157.38,158.0,157.38,157.85,29741.0,153.6228,154.228,153.6228,154.0815,29741.0
2021-11-01 09:35:00,157.73,157.96,157.46,157.96,6416.0,153.9644,154.1889,153.7008,154.1889,6416.0
2021-11-01 09:40:00,157.96,157.96,157.59,157.92,5040.0,154.1889,154.1889,153.8277,154.1499,5040.0
2021-11-01 09:45:00,157.92,157.95,157.58,157.64,10105.0,154.1499,154.1791,153.818,153.8765,10105.0
2021-11-01 09:50:00,157.64,157.8,157.26,157.53,15114.0,153.8765,154.0327,153.5056,153.7692,15114.0
2021-11-01 09:55:00,157.59,157.61,157.36,157.61,7731.0,153.8277,153.8473,153.6032,153.8473,7731.0
2021-11-01 10:00:00,157.5,157.84,157.48,157.75,8617.0,153.7399,154.0718,153.7204,153.9839,8617.0
2021-11-01 10:05:00,157.74,157.74,157.46,157.56,6199.0,153.9742,153.9742,153.7008,153.7985,6199.0
2021-11-01 10:10:00,157.51,157.56,156.93,157.03,9670.0,153.7497,153.7985,153.1835,153.2811,9670.0
2021-11-01 10:15:00,157.03,157.04,156.71,156.75,5877.0,153.2811,153.2909,152.9688,153.0078,5877.0
2021-11-01 10:20:00,156.75,156.98,156.7,156.77,6017.0,153.0078,153.2323,152.959,153.0273,6017.0
2021-11-01 10:25:00,156.77,156.97,156.77,156.96,7164.0,153.0273,153.2225,153.0273,153.2128,7164.0
2021-11-01 10:30:00,156.97,156.97,156.49,156.63,11924.0,153.2225,153.2225,152.754,152.8907,11924.0
2021-11-01 10:35:00,156.58,156.58,156.13,156.29,7672.0,152.8419,152.8419,152.4026,152.5588,7672.0
2021-11-01 10:40:00,156.34,156.55,156.28,156.51,5733.0,152.6076,152.8126,152.549,152.7735,5733.0
2021-11-01 10:45:00,156.54,156.61,156.45,156.52,7030.0,152.8028,152.8711,152.715,152.7833,7030.0
2021-11-01 10:50:00,156.57,156.81,156.44,156.45,11486.0,152.8321,153.0664,152.7052,152.715,11486.0
2021-11-01 10:55:00,156.41,156.43,156.25,156.41,7928.0,152.6759,152.6954,152.5197,152.6759,7928.0
2021-11-01 11:00:00,156.39,156.59,156.34,156.59,11465.0,152.6564,152.8516,152.6076,152.8516,11465.0
2021-11-01 11:05:00,156.56,156.81,156.52,156.6,7174.0,152.8223,153.0664,152.7833,152.8614,7174.0
2021-11-01 11:10:00,156.61,156.62,156.34,156.45,6797.0,152.8711,152.8809,152.6076,152.715,6797.0
2021-11-01 11:15:00,156.45,156.49,156.32,156.36,6234.0,152.715,152.754,152.5881,152.6271,6234.0
2021-11-01 11:20:00,156.33,156.39,156.28,156.36,6058.0,152.5978,152.6564,152.549,152.6271,6058.0
2021-11-01 11:25:00,156.38,156.6,156.27,156.45,7597.0,152.6466,152.8614,152.5393,152.715,7597.0
2021-11-01 11:30:00,156.43,156.46,156.3,156.3,4537.0,152.6954,152.7247,152.5685,152.5685,4537.0
2021-11-01 11:35:00,156.27,156.27,155.91,156.04,6138.0,152.5393,152.5393,152.1878,152.3147,6138.0
2021-11-01 11:40:00,156.05,156.05,155.8,155.93,8806.0,152.3245,152.3245,152.0805,152.2074,8806.0
2021-11-01 11:45:00,155.89,156.09,155.84,156.09,9221.0,152.1683,152.3636,152.1195,152.3636,9221.0
2021-11-01 11:50:00,156.13,156.13,156.04,156.04,3655.0,152.4026,152.4026,152.3147,152.3147,3655.0
2021-11-01 11:55:00,156.09,156.26,156.03,156.25,3843.0,152.3636,152.5295,152.305,152.5197,3843.0
2021-11-01 12:00:00,156.25,156.32,156.18,156.32,3667.0,152.5197,152.5881,152.4514,152.5881,3667.0
2021-11-01 12:05:00,156.37,156.41,156.32,156.39,4735.0,152.6369,152.6759,152.5881,152.6564,4735.0
2021-11-01 12:10:00,156.35,156.47,156.35,156.44,3537.0,152.6173,152.7345,152.6173,152.7052,3537.0
2021-11-01 12:15:00,156.44,156.53,156.43,156.48,6963.0,152.7052,152.793,152.6954,152.7442,6963.0
2021-11-01 12:20:00,156.5,156.63,156.5,156.56,13191.0,152.7638,152.8907,152.7638,152.8223,13191.0
2021-11-01 12:25:00,156.53,156.6,156.5,156.52,9378.0,152.793,152.8614,152.7638,152.7833,9378.0
2021-11-01 12:30:00,156.58,156.66,156.58,156.6,4871.0,152.8419,152.9199,152.8419,152.8614,4871.0
2021-11-01 12:35:00,156.58,156.72,156.58,156.59,5312.0,152.8419,152.9785,152.8419,152.8516,5312.0
2021-11-01 12:40:00,156.56,156.76,156.56,156.72,5674.0,152.8223,153.0176,152.8223,152.9785,5674.0
2021-11-01 12:45:00,156.72,156.75,156.5,156.7,12652.0,152.9785,153.0078,152.7638,152.959,12652.0
2021-11-01 12:50:00,156.7,156.82,156.63,156.8,6129.0,152.959,153.0761,152.8907,153.0566,6129.0
2021-11-01 12:55:00,156.81,156.84,156.78,156.8,7607.0,153.0664,153.0956,153.0371,153.0566,7607.0
2021-11-01 13:00:00,156.81,156.82,156.74,156.77,4154.0,153.0664,153.0761,152.998,153.0273,4154.0
2021-11-01 13:05:00,156.78,156.82,156.73,156.74,7644.0,153.0371,153.0761,152.9883,152.998,7644.0
2021-11-01 13:10:00,156.7,156.77,156.68,156.72,6931.0,152.959,153.0273,152.9395,152.9785,6931.0
2021-11-01 13:15:00,156.7,156.71,156.64,156.64,3354.0,152.959,152.9688,152.9004,152.9004,3354.0
2021-11-01 13:20:00,156.66,156.66,156.46,156.49,12540.0,152.9199,152.9199,152.7247,152.754,12540.0
2021-11-01 13:25:00,156.57,156.73,156.52,156.61,7008.0,152.8321,152.9883,152.7833,152.8711,7008.0
2021-11-01 13:30:00,156.62,156.63,156.53,156.53,1951.0,152.8809,152.8907,152.793,152.793,1951.0
2021-11-01 13:35:00,156.59,156.63,156.58,156.63,5018.0,152.8516,152.8907,152.8419,152.8907,5018.0
2021-11-01 13:40:00,156.64,156.64,156.35,156.37,3703.0,152.9004,152.9004,152.6173,152.6369,3703.0
2021-11-01 13:45:00,156.39,156.41,156.31,156.41,2800.0,152.6564,152.6759,152.5783,152.6759,2800.0
2021-11-01 13:50:00,156.41,156.44,156.34,156.34,4532.0,152.6759,152.7052,152.6076,152.6076,4532.0
2021-11-01 13:55:00,156.37,156.5,156.37,156.5,3896.0,152.6369,152.7638,152.6369,152.7638,3896.0
2021-11-01 14:00:00,156.54,156.61,156.41,156.41,5690.0,152.8028,152.8711,152.6759,152.6759,5690.0
2021-11-01 14:05:00,156.48,156.55,156.37,156.41,8799.0,152.7442,152.8126,152.6369,152.6759,8799.0
2021-11-01 14:10:00,156.4,156.42,156.28,156.28,14003.0,152.6662,152.6857,152.549,152.549,14003.0
2021-11-01 14:15:00,156.28,156.32,156.24,156.28,4714.0,152.549,152.5881,152.51,152.549,4714.0
2021-11-01 14:20:00,156.32,156.46,156.31,156.37,9951.0,152.5881,152.7247,152.5783,152.6369,9951.0
2021-11-01 14:25:00,156.4,156.42,156.37,156.4,4818.0,152.6662,152.6857,152.6369,152.6662,4818.0
2021-11-01 14:30:00,156.4,156.49,156.38,156.48,18146.0,152.6662,152.754,152.6466,152.7442,18146.0
2021-11-01 14:35:00,156.53,156.68,156.53,156.65,7210.0,152.793,152.9395,152.793,152.9102,7210.0
2021-11-01 14:40:00,156.65,156.81,156.65,156.81,4367.0,152.9102,153.0664,152.9102,153.0664,4367.0
2021-11-01 14:45:00,156.87,157.0,156.87,157.0,5558.0,153.1249,153.2518,153.1249,153.2518,5558.0
2021-11-01 14:50:00,157.0,157.15,157.0,157.11,9018.0,153.2518,153.3982,153.2518,153.3592,9018.0
2021-11-01 14:55:00,157.13,157.27,157.1,157.27,5520.0,153.3787,153.5154,153.3494,153.5154,5520.0
2021-11-01 15:00:00,157.27,157.31,157.19,157.26,9844.0,153.5154,153.5544,153.4373,153.5056,9844.0
2021-11-01 15:05:00,157.28,157.31,157.25,157.29,5367.0,153.5251,153.5544,153.4959,153.5349,5367.0
2021-11-01 15:10:00,157.3,157.39,157.3,157.33,5332.0,153.5447,153.6325,153.5447,153.5739,5332.0
2021-11-01 15:15:00,157.3,157.33,157.01,157.02,9281.0,153.5447,153.5739,153.2616,153.2713,9281.0
2021-11-01 15:20:00,156.99,157.19,156.9,157.18,14628.0,153.2421,153.4373,153.1542,153.4275,14628.0
2021-11-01 15:25:00,157.17,157.17,156.98,157.05,5407.0,153.4178,153.4178,153.2323,153.3006,5407.0
2021-11-01 15:30:00,157.08,157.22,157.03,157.22,10924.0,153.3299,153.4666,153.2811,153.4666,10924.0
2021-11-01 15:35:00,157.19,157.27,157.12,157.24,10555.0,153.4373,153.5154,153.369,153.4861,10555.0
2021-11-01 15:40:00,157.25,157.25,156.95,156.95,13527.0,153.4959,153.4959,153.203,153.203,13527.0
2021-11-01 15:45:00,156.98,157.16,156.96,157.16,16172.0,153.2323,153.408,153.2128,153.408,16172.0
2021-11-01 15:50:00,157.17,157.22,157.05,157.06,24512.0,153.4178,153.4666,153.3006,153.3104,24512.0
2021-11-01 15:55:00,157.07,157.14,156.99,157.05,84375.0,153.3202,153.3885,153.2421,153.3006,84375.0
2021-11-02 09:30:00,157.55,158.0,155.9,155.91,24044.0,153.7887,154.228,152.1781,152.1878,24044.0
2021-11-02 09:35:00,156.07,156.42,155.97,156.38,12025.0,152.344,152.6857,152.2464,152.6466,12025.0
2021-11-02 09:40:00,156.26,156.45,155.52,155.65,12935.0,152.5295,152.715,151.8072,151.9341,12935.0
2021-11-02 09:45:00,155.66,156.07,155.61,155.76,17189.0,151.9438,152.344,151.895,152.0414,17189.0
2021-11-02 09:50:00,155.76,156.0,155.65,155.71,17138.0,152.0414,152.2757,151.9341,151.9926,17138.0
2021-11-02 09:55:00,155.86,156.19,155.72,155.89,19604.0,152.139,152.4612,152.0024,152.1683,19604.0
2021-11-02 10:00:00,155.85,155.98,155.67,155.86,11982.0,152.1293,152.2562,151.9536,152.139,11982.0
2021-11-02 10:05:00,155.91,155.93,155.45,155.6,9604.0,152.1878,152.2074,151.7388,151.8853,9604.0
2021-11-02 10:10:00,155.69,155.98,155.45,155.45,17238.0,151.9731,152.2562,151.7388,151.7388,17238.0
2021-11-02 10:15:00,155.49,155.72,155.44,155.71,4138.0,151.7779,152.0024,151.7291,151.9926,4138.0
2021-11-02 10:20:00,155.65,155.93,155.58,155.9,13528.0,151.9341,152.2074,151.8657,152.1781,13528.0
2021-11-02 10:25:00,155.9,156.18,155.77,156.1,12075.0,152.1781,152.4514,152.0512,152.3733,12075.0
2021-11-02 10:30:00,156.08,156.38,156.05,156.18,36447.0,152.3538,152.6466,152.3245,152.4514,36447.0
2021-11-02 10:35:00,156.12,156.13,155.99,156.03,3131.0,152.3928,152.4026,152.2659,152.305,3131.0
2021-11-02 10:40:00,156.1,156.25,156.0,156.0,12081.0,152.3733,152.5197,152.2757,152.2757,12081.0
2021-11-02 10:45:00,156.11,156.21,156.01,156.01,8814.0,152.3831,152.4807,152.2855,152.2855,8814.0
2021-11-02 10:50:00,156.03,156.16,155.85,155.9,39458.0,152.305,152.4319,152.1293,152.1781,39458.0
2021-11-02 10:55:00,155.88,156.15,155.88,155.96,10650.0,152.1586,152.4221,152.1586,152.2367,10650.0
2021-11-02 11:00:00,156.0,156.08,155.79,155.9,3757.0,152.2757,152.3538,152.0707,152.1781,3757.0
2021-11-02 11:05:00,155.92,156.03,155.92,155.98,4388.0,152.1976,152.305,152.1976,152.2562,4388.0
2021-11-02 11:10:00,156.09,156.13,156.04,156.06,6619.0,152.3636,152.4026,152.3147,152.3343,6619.0
2021-11-02 11:15:00,156.06,156.08,155.9,156.08,4586.0,152.3343,152.3538,152.1781,152.3538,4586.0
2021-11-02 11:20:00,156.01,156.05,155.85,155.99,9828.0,152.2855,152.3245,152.1293,152.2659,9828.0
2021-11-02 11:25:00,156.01,156.03,155.85,155.99,6884.0,152.2855,152.305,152.1293,152.2659,6884.0
2021-11-02 11:30:00,155.95,156.09,155.9,156.07,4977.0,152.2269,152.3636,152.1781,152.344,4977.0
2021-11-02 11:35:00,156.19,156.36,156.19,156.36,44739.0,152.4612,152.6271,152.4612,152.6271,44739.0
2021-11-02 11:40:00,156.36,156.52,156.36,156.52,11953.0,152.6271,152.7833,152.6271,152.7833,11953.0
2021-11-02 11:45:00,156.51,156.99,156.48,156.99,8289.0,152.7735,153.2421,152.7442,153.2421,8289.0
2021-11-02 11:50:00,157.04,157.16,156.9,156.96,10633.0,153.2909,153.408,153.1542,153.2128,10633.0
2021-11-02 11:55:00,156.95,157.01,156.8,156.8,8333.0,153.203,153.2616,153.0566,153.0566,8333.0
2021-11-02 12:00:00,156.81,156.9,156.7,156.9,7506.0,153.0664,153.1542,152.959,153.1542,7506.0
2021-11-02 12:05:00,156.92,156.96,156.82,156.9,2898.0,153.1737,153.2128,153.0761,153.1542,2898.0
2021-11-02 12:10:00,156.92,157.11,156.78,156.78,25398.0,153.1737,153.3592,153.0371,153.0371,25398.0
2021-11-02 12:15:00,156.8,156.8,156.61,156.74,5459.0,153.0566,153.0566,152.8711,152.998,5459.0
2021-11-02 12:20:00,156.74,156.8,156.73,156.79,8599.0,152.998,153.0566,152.9883,153.0468,8599.0
2021-11-02 12:25:00,156.8,156.9,156.8,156.88,6902.0,153.0566,153.1542,153.0566,153.1347,6902.0
2021-11-02 12:30:00,156.87,156.88,156.81,156.84,9493.0,153.1249,153.1347,153.0664,153.0956,9493.0
2021-11-02 12:35:00,156.84,156.95,156.84,156.9,19303.0,153.0956,153.203,153.0956,153.1542,19303.0
2021-11-02 12:40:00,156.92,156.96,156.78,156.8,11276.0,153.1737,153.2128,153.0371,153.0566,11276.0
2021-11-02 12:45:00,156.8,156.85,156.71,156.75,6277.0,153.0566,153.1054,152.9688,153.0078,6277.0
2021-11-02 12:50:00,156.81,156.85,156.74,156.85,2357.0,153.0664,153.1054,152.998,153.1054,2357.0
2021-11-02 12:55:00,156.85,156.91,156.83,156.88,9918.0,153.1054,153.164,153.0859,153.1347,9918.0
2021-11-02 13:00:00,156.91,156.96,156.75,156.75,8579.0,153.164,153.2128,153.0078,153.0078,8579.0
2021-11-02 13:05:00,156.77,156.79,156.71,156.72,5714.0,153.0273,153.0468,152.9688,152.9785,5714.0
2021-11-02 13:10:00,156.74,156.79,156.74,156.74,3380.0,152.998,153.0468,152.998,152.998,3380.0
2021-11-02 13:15:00,156.73,156.76,156.58,156.72,5499.0,152.9883,153.0176,152.8419,152.9785,5499.0
2021-11-02 13:20:00,156.72,156.82,156.55,156.55,4722.0,152.9785,153.0761,152.8126,152.8126,4722.0
2021-11-02 13:25:00,156.56,156.62,156.49,156.56,5259.0,152.8223,152.8809,152.754,152.8223,5259.0
2021-11-02 13:30:00,156.6,156.66,156.49,156.5,6210.0,152.8614,152.9199,152.754,152.7638,6210.0
2021-11-02 13:35:00,156.5,156.66,156.49,156.66,6578.0,152.7638,152.9199,152.754,152.9199,6578.0
2021-11-02 13:40:00,156.67,156.71,156.61,156.68,2381.0,152.9297,152.9688,152.8711,152.9395,2381.0
2021-11-02 13:45:00,156.75,156.88,156.73,156.85,6004.0,153.0078,153.1347,152.9883,153.1054,6004.0
2021-11-02 13:50:00,156.81,156.9,156.79,156.88,10603.0,153.0664,153.1542,153.0468,153.1347,10603.0
2021-11-02 13:55:00,156.88,156.89,156.75,156.75,7306.0,153.1347,153.1445,153.0078,153.0078,7306.0
2021-11-02 14:00:00,156.84,156.86,156.7,156.83,42676.0,153.0956,153.1152,152.959,153.0859,42676.0
2021-11-02 14:05:00,156.85,156.9,156.82,156.83,12268.0,153.1054,153.1542,153.0761,153.0859,12268.0
2021-11-02 14:10:00,156.83,156.91,156.8,156.81,13834.0,153.0859,153.164,153.0566,153.0664,13834.0
2021-11-02 14:15:00,156.9,157.0,156.84,156.99,17056.0,153.1542,153.2518,153.0956,153.2421,17056.0
2021-11-02 14:20:00,157.04,157.32,157.04,157.32,3492.0,153.2909,153.5642,153.2909,153.5642,3492.0
2021-11-02 14:25:00,157.28,157.44,157.23,157.3,8344.0,153.5251,153.6813,153.4763,153.5447,8344.0
2021-11-02 14:30:00,157.29,157.39,157.18,157.28,13016.0,153.5349,153.6325,153.4275,153.5251,13016.0
2021-11-02 14:35:00,157.27,157.49,157.27,157.47,5716.0,153.5154,153.7301,153.5154,153.7106,5716.0
2021-11-02 14:40:00,157.45,157.48,157.36,157.38,9082.0,153.6911,153.7204,153.6032,153.6228,9082.0
2021-11-02 14:45:00,157.42,157.52,157.4,157.43,12866.0,153.6618,153.7594,153.6423,153.6716,12866.0
2021-11-02 14:50:00,157.5,157.61,157.49,157.54,9559.0,153.7399,153.8473,153.7301,153.7789,9559.0
2021-11-02 14:55:00,157.53,157.62,157.53,157.62,8260.0,153.7692,153.857,153.7692,153.857,8260.0
2021-11-02 15:00:00,157.59,157.72,157.54,157.72,7611.0,153.8277,153.9546,153.7789,153.9546,7611.0
2021-11-02 15:05:00,157.72,157.72,157.65,157.69,11766.0,153.9546,153.9546,153.8863,153.9254,11766.0
2021-11-02 15:10:00,157.7,157.7,157.47,157.56,7304.0,153.9351,153.9351,153.7106,153.7985,7304.0
2021-11-02 15:15:00,157.56,157.58,157.3,157.33,8393.0,153.7985,153.818,153.5447,153.5739,8393.0
2021-11-02 15:20:00,157.28,157.53,157.21,157.47,11267.0,153.5251,153.7692,153.4568,153.7106,11267.0
2021-11-02 15:25:00,157.41,157.52,157.39,157.46,16415.0,153.652,153.7594,153.6325,153.7008,16415.0
2021-11-02 15:30:00,157.45,157.52,157.4,157.46,11822.0,153.6911,153.7594,153.6423,153.7008,11822.0
2021-11-02 15:35:00,157.48,157.53,157.38,157.43,13301.0,153.7204,153.7692,153.6228,153.6716,13301.0
2021-11-02 15:40:00,157.48,157.52,157.3,157.4,13507.0,153.7204,153.7594,153.5447,153.6423,13507.0
2021-11-02 15:45:00,157.41,157.47,157.32,157.41,22613.0,153.652,153.7106,153.5642,153.652,22613.0
2021-11-02 15:50:00,157.4,157.43,157.23,157.37,57437.0,153.6423,153.6716,153.4763,153.613,57437.0
2021-11-02 15:55:00,157.37,157.85,157.31,157.85,111998.0,153.613,154.0815,153.5544,154.0815,111998.0
2021-11-03 09:30:00,158.03,158.08,157.22,157.56,30289.0,154.2572,154.306,153.4666,153.7985,30289.0
2021-11-03 09:35:00,157.63,157.98,157.24,157.67,9581.0,153.8668,154.2084,153.4861,153.9058,9581.0
2021-11-03 09:40:00,157.96,158.12,156.8,157.03,10048.0,154.1889,154.3451,153.0566,153.2811,10048.0
2021-11-03 09:45:00,157.03,157.25,156.4,156.5,10073.0,153.2811,153.4959,152.6662,152.7638,10073.0
2021-11-03 09:50:00,156.68,156.75,156.13,156.2,7479.0,152.9395,153.0078,152.4026,152.4709,7479.0
2021-11-03 09:55:00,156.25,156.54,156.17,156.22,5743.0,152.5197,152.8028,152.4416,152.4904,5743.0
2021-11-03 10:00:00,156.16,156.41,155.61,155.69,11734.0,152.4319,152.6759,151.895,151.9731,11734.0
2021-11-03 10:05:00,155.68,155.68,155.17,155.53,11536.0,151.9633,151.9633,151.4655,151.8169,11536.0
2021-11-03 10:10:00,155.52,156.08,155.52,155.78,13621.0,151.8072,152.3538,151.8072,152.061,13621.0
2021-11-03 10:15:00,155.8,155.82,154.83,154.98,14663.0,152.0805,152.1,151.1336,151.2801,14663.0
2021-11-03 10:20:00,155.02,155.02,154.57,154.67,11193.0,151.3191,151.3191,150.8798,150.9775,11193.0
2021-11-03 10:25:00,154.74,155.4,154.57,155.4,18253.0,151.0458,151.69,150.8798,151.69,18253.0
2021-11-03 10:30:00,155.58,156.06,155.46,156.06,6285.0,151.8657,152.3343,151.7486,152.3343,6285.0
2021-11-03 10:35:00,156.03,156.37,155.88,156.25,5855.0,152.305,152.6369,152.1586,152.5197,5855.0
2021-11-03 10:40:00,156.27,156.34,155.8,155.89,6421.0,152.5393,152.6076,152.0805,152.1683,6421.0
2021-11-03 10:45:00,155.92,156.31,155.91,156.14,6769.0,152.1976,152.5783,152.1878,152.4124,6769.0
2021-11-03 10:50:00,156.26,156.29,156.11,156.24,4863.0,152.5295,152.5588,152.3831,152.51,4863.0
2021-11-03 10:55:00,156.22,156.78,156.2,156.78,5947.0,152.4904,153.0371,152.4709,153.0371,5947.0
2021-11-03 11:00:00,156.84,157.06,156.56,156.56,11078.0,153.0956,153.3104,152.8223,152.8223,11078.0
2021-11-03 11:05:00,156.64,157.01,156.55,156.99,4581.0,152.9004,153.2616,152.8126,153.2421,4581.0
2021-11-03 11:10:00,156.93,156.96,156.59,156.74,4460.0,153.1835,153.2128,152.8516,152.998,4460.0
2021-11-03 11:15:00,156.71,156.71,156.41,156.58,10964.0,152.9688,152.9688,152.6759,152.8419,10964.0
2021-11-03 11:20:00,156.54,156.76,156.52,156.71,5944.0,152.8028,153.0176,152.7833,152.9688,5944.0
2021-11-03 11:25:00,156.72,156.72,156.59,156.69,19378.0,152.9785,152.9785,152.8516,152.9492,19378.0
2021-11-03 11:30:00,156.75,156.99,156.63,156.92,9155.0,153.0078,153.2421,152.8907,153.1737,9155.0
2021-11-03 11:35:00,156.93,157.03,156.79,156.85,28268.0,153.1835,153.2811,153.0468,153.1054,28268.0
2021-11-03 11:40:00,156.93,157.08,156.87,156.96,22069.0,153.1835,153.3299,153.1249,153.2128,22069.0
2021-11-03 11:45:00,156.96,157.15,156.94,157.09,9476.0,153.2128,153.3982,153.1933,153.3397,9476.0
2021-11-03 11:50:00,157.06,157.35,157.06,157.35,2600.0,153.3104,153.5935,153.3104,153.5935,2600.0
2021-11-03 11:55:00,157.49,157.57,157.3,157.31,23010.0,153.7301,153.8082,153.5447,153.5544,23010.0
2021-11-03 12:00:00,157.36,157.72,157.36,157.57,5078.0,153.6032,153.9546,153.6032,153.8082,5078.0
2021-11-03 12:05:00,157.53,157.61,157.45,157.53,2702.0,153.7692,153.8473,153.6911,153.7692,2702.0
2021-11-03 12:10:00,157.46,157.46,157.17,157.41,6258.0,153.7008,153.7008,153.4178,153.652,6258.0
2021-11-03 12:15:00,157.39,157.44,157.24,157.34,3633.0,153.6325,153.6813,153.4861,153.5837,3633.0
2021-11-03 12:20:00,157.4,157.6,157.4,157.51,3276.0,153.6423,153.8375,153.6423,153.7497,3276.0
2021-11-03 12:25:00,157.47,157.47,157.36,157.37,902.0,153.7106,153.7106,153.6032,153.613,902.0
2021-11-03 12:30:00,157.4,157.43,157.31,157.31,2412.0,153.6423,153.6716,153.5544,153.5544,2412.0
2021-11-03 12:35:00,157.32,157.51,157.27,157.51,2892.0,153.5642,153.7497,153.5154,153.7497,2892.0
2021-11-03 12:40:00,157.45,157.48,157.4,157.4,7757.0,153.6911,153.7204,153.6423,153.6423,7757.0
2021-11-03 12:45:00,157.4,157.42,157.28,157.28,2148.0,153.6423,153.6618,153.5251,153.5251,2148.0
2021-11-03 12:50:00,157.25,157.33,157.19,157.2,8194.0,153.4959,153.5739,153.4373,153.4471,8194.0
2021-11-03 12:55:00,157.19,157.23,157.13,157.23,849.0,153.4373,153.4763,153.3787,153.4763,849.0
2021-11-03 13:00:00,157.18,157.25,157.14,157.14,2204.0,153.4275,153.4959,153.3885,153.3885,2204.0
2021-11-03 13:05:00,157.14,157.17,157.04,157.09,2869.0,153.3885,153.4178,153.2909,153.3397,2869.0
2021-11-03 13:10:00,157.09,157.13,156.99,157.1,1773.0,153.3397,153.3787,153.2421,153.3494,1773.0
2021-11-03 13:15:00,157.13,157.15,157.05,157.11,3254.0,153.3787,153.3982,153.3006,153.3592,3254.0
2021-11-03 13:20:00,157.11,157.18,157.07,157.1,3918.0,153.3592,153.4275,153.3202,153.3494,3918.0
2021-11-03 13:25:00,157.12,157.23,157.12,157.22,1300.0,153.369,153.4763,153.369,153.4666,1300.0
2021-11-03 13:30:00,157.22,157.3,157.2,157.26,1820.0,153.4666,153.5447,153.4471,153.5056,1820.0
2021-11-03 13:35:00,157.3,157.3,157.12,157.12,3472.0,153.5447,153.5447,153.369,153.369,3472.0
2021-11-03 13:40:00,157.14,157.19,157.11,157.19,1508.0,153.3885,153.4373,153.3592,153.4373,1508.0
2021-11-03 13:45:00,157.04,157.07,156.87,156.96,4002.0,153.2909,153.3202,153.1249,153.2128,4002.0
2021-11-03 13:50:00,156.94,157.11,156.93,157.0,3018.0,153.1933,153.3592,153.1835,153.2518,3018.0
2021-11-03 13:55:00,156.99,157.03,156.93,156.93,1900.0,153.2421,153.2811,153.1835,153.1835,1900.0
2021-11-03 14:00:00,156.9,157.48,156.89,157.33,11048.0,153.1542,153.7204,153.1445,153.5739,11048.0
2021-11-03 14:05:00,157.33,157.33,157.11,157.18,2400.0,153.5739,153.5739,153.3592,153.4275,2400.0
2021-11-03 14:10:00,157.34,157.34,156.88,156.88,3712.0,153.5837,153.5837,153.1347,153.1347,3712.0
2021-11-03 14:15:00,156.87,157.17,156.79,157.15,4575.0,153.1249,153.4178,153.0468,153.3982,4575.0
2021-11-03 14:20:00,157.16,157.21,157.06,157.14,2448.0,153.408,153.4568,153.3104,153.3885,2448.0
2021-11-03 14:25:00,157.13,157.24,157.08,157.24,4249.0,153.3787,153.4861,153.3299,153.4861,4249.0
2021-11-03 14:30:00,157.25,157.39,157.23,157.33,6896.0,153.4959,153.6325,153.4763,153.5739,6896.0
2021-11-03 14:35:00,157.37,157.45,157.26,157.36,5029.0,153.613,153.6911,153.5056,153.6032,5029.0
2021-11-03 14:40:00,157.41,157.61,157.34,157.51,5955.0,153.652,153.8473,153.5837,153.7497,5955.0
2021-11-03 14:45:00,157.48,157.64,157.42,157.64,8730.0,153.7204,153.8765,153.6618,153.8765,8730.0
2021-11-03 14:50:00,157.61,157.87,157.61,157.87,3425.0,153.8473,154.1011,153.8473,154.1011,3425.0
2021-11-03 14:55:00,157.78,157.83,157.73,157.74,3336.0,154.0132,154.062,153.9644,153.9742,3336.0
2021-11-03 15:00:00,157.75,157.77,157.6,157.67,4631.0,153.9839,154.0034,153.8375,153.9058,4631.0
2021-11-03 15:05:00,157.73,157.87,157.64,157.81,4911.0,153.9644,154.1011,153.8765,154.0425,4911.0
2021-11-03 15:10:00,157.86,157.86,157.74,157.85,5141.0,154.0913,154.0913,153.9742,154.0815,5141.0
2021-11-03 15:15:00,157.86,157.86,157.52,157.53,6551.0,154.0913,154.0913,153.7594,153.7692,6551.0
2021-11-03 15:20:00,157.5,157.58,157.42,157.47,5119.0,153.7399,153.818,153.6618,153.7106,5119.0
2021-11-03 15:25:00,157.47,157.48,157.24,157.39,7138.0,153.7106,153.7204,153.4861,153.6325,7138.0
2021-11-03 15:30:00,157.38,157.54,157.33,157.46,10194.0,153.6228,153.7789,153.5739,153.7008,10194.0
2021-11-03 15:35:00,157.45,157.57,157.35,157.57,9741.0,153.6911,153.8082,153.5935,153.8082,9741.0
2021-11-03 15:40:00,157.57,157.8,157.54,157.8,10479.0,153.8082,154.0327,153.7789,154.0327,10479.0
2021-11-03 15:45:00,157.78,157.95,157.76,157.89,16142.0,154.0132,154.1791,153.9937,154.1206,16142.0
2021-11-03 15:50:00,158.0,158.01,157.76,157.84,38055.0,154.228,154.2377,153.9937,154.0718,38055.0
2021-11-03 15:55:00,157.83,158.29,157.72,158.18,87360.0,154.062,154.511,153.9546,154.4037,87360.0
2021-11-04 09:30:00,157.86,158.72,157.86,158.39,23612.0,154.0913,154.9308,154.0913,154.6086,23612.0
2021-11-04 09:35:00,158.32,158.93,158.24,158.74,3549.0,154.5403,155.1358,154.4622,154.9503,3549.0
2021-11-04 09:40:00,158.64,158.64,157.73,157.73,2969.0,154.8527,154.8527,153.9644,153.9644,2969.0
2021-11-04 09:45:00,157.72,158.28,157.72,158.08,2596.0,153.9546,154.5013,153.9546,154.306,2596.0
2021-11-04 09:50:00,158.16,158.45,157.86,158.01,4107.0,154.3841,154.6672,154.0913,154.2377,4107.0
2021-11-04 09:55:00,158.04,158.47,158.04,158.3,6854.0,154.267,154.6867,154.267,154.5208,6854.0
2021-11-04 10:00:00,158.22,158.48,158.22,158.31,2545.0,154.4427,154.6965,154.4427,154.5306,2545.0
2021-11-04 10:05:00,158.23,158.23,157.92,158.07,7060.0,154.4525,154.4525,154.1499,154.2963,7060.0
2021-11-04 10:10:00,158.19,158.52,158.19,158.52,2429.0,154.4134,154.7355,154.4134,154.7355,2429.0
2021-11-04 10:15:00,158.46,158.53,158.36,158.41,4077.0,154.677,154.7453,154.5794,154.6282,4077.0
2021-11-04 10:20:00,158.36,158.36,157.96,157.96,7090.0,154.5794,154.5794,154.1889,154.1889,7090.0
2021-11-04 10:25:00,157.91,157.96,157.67,157.84,3944.0,154.1401,154.1889,153.9058,154.0718,3944.0
2021-11-04 10:30:00,157.72,157.76,157.22,157.22,21491.0,153.9546,153.9937,153.4666,153.4666,21491.0
2021-11-04 10:35:00,157.06,157.65,157.06,157.36,13790.0,153.3104,153.8863,153.3104,153.6032,13790.0
2021-11-04 10:40:00,157.44,157.57,157.25,157.25,9452.0,153.6813,153.8082,153.4959,153.4959,9452.0
2021-11-04 10:45:00,157.24,157.33,157.0,157.04,4378.0,153.4861,153.5739,153.2518,153.2909,4378.0
2021-11-04 10:50:00,157.07,157.21,157.05,157.12,9516.0,153.3202,153.4568,153.3006,153.369,9516.0
2021-11-04 10:55:00,157.16,157.16,156.82,156.9,5923.0,153.408,153.408,153.0761,153.1542,5923.0
2021-11-04 11:00:00,156.91,156.94,156.81,156.94,6347.0,153.164,153.1933,153.0664,153.1933,6347.0
2021-11-04 11:05:00,156.97,157.13,156.88,156.88,4928.0,153.2225,153.3787,153.1347,153.1347,4928.0
2021-11-04 11:10:00,156.97,157.03,156.83,156.84,7097.0,153.2225,153.2811,153.0859,153.0956,7097.0
2021-11-04 11:15:00,156.79,156.96,156.79,156.87,6020.0,153.0468,153.2128,153.0468,153.1249,6020.0
2021-11-04 11:20:00,156.8,156.8,156.56,156.56,6317.0,153.0566,153.0566,152.8223,152.8223,6317.0
2021-11-04 11:25:00,156.68,156.97,156.68,156.89,5411.0,152.9395,153.2225,152.9395,153.1445,5411.0
2021-11-04 11:30:00,156.83,157.33,156.81,157.12,4741.0,153.0859,153.5739,153.0664,153.369,4741.0
2021-11-04 11:35:00,157.23,157.23,156.94,156.94,2702.0,153.4763,153.4763,153.1933,153.1933,2702.0
2021-11-04 11:40:00,157.03,157.16,157.03,157.16,800.0,153.2811,153.408,153.2811,153.408,800.0
2021-11-04 11:45:00,157.25,157.39,157.15,157.17,3192.0,153.4959,153.6325,153.3982,153.4178,3192.0
2021-11-04 11:50:00,157.09,157.35,157.09,157.28,3142.0,153.3397,153.5935,153.3397,153.5251,3142.0
2021-11-04 11:55:00,157.25,157.34,157.23,157.23,2328.0,153.4959,153.5837,153.4763,153.4763,2328.0
2021-11-04 12:00:00,157.29,157.43,157.24,157.29,2777.0,153.5349,153.6716,153.4861,153.5349,2777.0
2021-11-04 12:05:00,157.29,157.29,157.16,157.2,3135.0,153.5349,153.5349,153.408,153.4471,3135.0
2021-11-04 12:10:00,157.15,157.17,157.1,157.14,1127.0,153.3982,153.4178,153.3494,153.3885,1127.0
2021-11-04 12:15:00,157.18,157.39,157.12,157.32,4821.0,153.4275,153.6325,153.369,153.5642,4821.0
2021-11-04 12:20:00,157.26,157.26,157.01,157.01,2053.0,153.5056,153.5056,153.2616,153.2616,2053.0
2021-11-04 12:25:00,156.98,156.98,156.92,156.97,2093.0,153.2323,153.2323,153.1737,153.2225,2093.0
2021-11-04 12:30:00,156.9,156.9,156.69,156.71,1384.0,153.1542,153.1542,152.9492,152.9688,1384.0
2021-11-04 12:35:00,156.76,156.76,156.61,156.62,2158.0,153.0176,153.0176,152.8711,152.8809,2158.0
2021-11-04 12:40:00,156.59,156.6,156.41,156.52,7727.0,152.8516,152.8614,152.6759,152.7833,7727.0
2021-11-04 12:45:00,156.51,156.65,156.5,156.53,4301.0,152.7735,152.9102,152.7638,152.793,4301.0
2021-11-04 12:50:00,156.61,156.64,156.5,156.5,3842.0,152.8711,152.9004,152.7638,152.7638,3842.0
2021-11-04 12:55:00,156.56,156.6,156.42,156.42,4105.0,152.8223,152.8614,152.6857,152.6857,4105.0
2021-11-04 13:00:00,156.48,156.58,156.45,156.55,3601.0,152.7442,152.8419,152.715,152.8126,3601.0
2021-11-04 13:05:00,156.56,156.63,156.52,156.59,3680.0,152.8223,152.8907,152.7833,152.8516,3680.0
2021-11-04 13:10:00,156.62,156.85,156.61,156.81,6776.0,152.8809,153.1054,152.8711,153.0664,6776.0
2021-11-04 13:15:00,156.84,156.97,156.81,156.93,6909.0,153.0956,153.2225,153.0664,153.1835,6909.0
2021-11-04 13:20:00,156.95,156.95,156.75,156.82,9351.0,153.203,153.203,153.0078,153.0761,9351.0
2021-11-04 13:25:00,156.84,156.87,156.7,156.7,8532.0,153.0956,153.1249,152.959,152.959,8532.0
2021-11-04 13:30:00,156.73,156.76,156.65,156.65,5868.0,152.9883,153.0176,152.9102,152.9102,5868.0
2021-11-04 13:35:00,156.62,156.74,156.57,156.7,4242.0,152.8809,152.998,152.8321,152.959,4242.0
2021-11-04 13:40:00,156.67,156.9,156.67,156.9,2914.0,152.9297,153.1542,152.9297,153.1542,2914.0
2021-11-04 13:45:00,156.85,157.0,156.85,156.9,2809.0,153.1054,153.2518,153.1054,153.1542,2809.0
2021-11-04 13:50:00,156.86,156.92,156.82,156.88,4309.0,153.1152,153.1737,153.0761,153.1347,4309.0
2021-11-04 13:55:00,156.84,156.89,156.72,156.72,2649.0,153.0956,153.1445,152.9785,152.9785,2649.0
2021-11-04 14:00:00,156.79,156.79,156.45,156.45,3994.0,153.0468,153.0468,152.715,152.715,3994.0
2021-11-04 14:05:00,156.51,156.66,156.36,156.66,8636.0,152.7735,152.9199,152.6271,152.9199,8636.0
2021-11-04 14:10:00,156.65,156.67,156.6,156.64,3735.0,152.9102,152.9297,152.8614,152.9004,3735.0
2021-11-04 14:15:00,156.66,156.82,156.63,156.71,6137.0,152.9199,153.0761,152.8907,152.9688,6137.0
2021-11-04 14:20:00,156.74,156.91,156.68,156.87,4530.0,152.998,153.164,152.9395,153.1249,4530.0
2021-11-04 14:25:00,156.83,156.91,156.76,156.82,4971.0,153.0859,153.164,153.0176,153.0761,4971.0
2021-11-04 14:30:00,156.82,156.82,156.72,156.77,3107.0,153.0761,153.0761,152.9785,153.0273,3107.0
2021-11-04 14:35:00,156.85,156.89,156.84,156.89,3208.0,153.1054,153.1445,153.0956,153.1445,3208.0
2021-11-04 14:40:00,156.91,157.14,156.86,157.11,10866.0,153.164,153.3885,153.1152,153.3592,10866.0
2021-11-04 14:45:00,157.12,157.21,157.1,157.16,2631.0,153.369,153.4568,153.3494,153.408,2631.0
2021-11-04 14:50:00,157.11,157.11,156.9,157.07,6699.0,153.3592,153.3592,153.1542,153.3202,6699.0
2021-11-04 14:55:00,157.09,157.1,156.94,156.94,2958.0,153.3397,153.3494,153.1933,153.1933,2958.0
2021-11-04 15:00:00,156.95,157.03,156.95,156.98,4634.0,153.203,153.2811,153.203,153.2323,4634.0
2021-11-04 15:05:00,156.92,156.95,156.8,156.94,3150.0,153.1737,153.203,153.0566,153.1933,3150.0
2021-11-04 15:10:00,156.94,157.05,156.91,157.03,6610.0,153.1933,153.3006,153.164,153.2811,6610.0
2021-11-04 15:15:00,157.04,157.06,156.94,157.03,4139.0,153.2909,153.3104,153.1933,153.2811,4139.0
2021-11-04 15:20:00,157.02,157.09,156.91,156.91,6929.0,153.2713,153.3397,153.164,153.164,6929.0
2021-11-04 15:25:00,156.95,157.08,156.94,157.08,5507.0,153.203,153.3299,153.1933,153.3299,5507.0
2021-11-04 15:30:00,157.1,157.14,157.0,157.06,7103.0,153.3494,153.3885,153.2518,153.3104,7103.0
2021-11-04 15:35:00,157.1,157.17,157.03,157.15,8425.0,153.3494,153.4178,153.2811,153.3982,8425.0
2021-11-04 15:40:00,157.14,157.32,157.13,157.27,12981.0,153.3885,153.5642,153.3787,153.5154,12981.0
2021-11-04 15:45:00,157.25,157.34,157.19,157.34,14071.0,153.4959,153.5837,153.4373,153.5837,14071.0
2021-11-04 15:50:00,157.37,157.55,157.32,157.55,33370.0,153.613,153.7887,153.5642,153.7887,33370.0
2021-11-04 15:55:00,157.56,157.76,157.48,157.69,69638.0,153.7985,153.9937,153.7204,153.9254,69638.0
2021-11-05 09:30:00,156.57,156.58,155.29,155.52,23620.0,152.8321,152.8419,151.5827,151.8072,23620.0
2021-11-05 09:35:00,155.29,156.53,154.61,156.38,12096.0,151.5827,152.793,150.9189,152.6466,12096.0
2021-11-05 09:40:00,156.18,156.81,156.02,156.71,4350.0,152.4514,153.0664,152.2952,152.9688,4350.0
2021-11-05 09:45:00,156.53,156.74,156.11,156.44,8042.0,152.793,152.998,152.3831,152.7052,8042.0
2021-11-05 09:50:00,156.55,156.6,155.62,156.26,12416.0,152.8126,152.8614,151.9048,152.5295,12416.0
2021-11-05 09:55:00,156.36,156.76,156.3,156.42,41820.0,152.6271,153.0176,152.5685,152.6857,41820.0
2021-11-05 10:00:00,156.35,156.52,156.11,156.11,19837.0,152.6173,152.7833,152.3831,152.3831,19837.0
2021-11-05 10:05:00,156.18,156.57,156.07,156.45,11956.0,152.4514,152.8321,152.344,152.715,11956.0
2021-11-05 10:10:00,156.25,156.37,156.02,156.02,13364.0,152.5197,152.6369,152.2952,152.2952,13364.0
2021-11-05 10:15:00,156.0,156.43,155.91,156.42,5411.0,152.2757,152.6954,152.1878,152.6857,5411.0
2021-11-05 10:20:00,156.28,156.38,155.92,156.18,5380.0,152.549,152.6466,152.1976,152.4514,5380.0
2021-11-05 10:25:00,156.01,156.01,155.49,155.7,9635.0,152.2855,152.2855,151.7779,151.9829,9635.0
2021-11-05 10:30:00,155.82,155.98,155.57,155.62,3687.0,152.1,152.2562,151.856,151.9048,3687.0
2021-11-05 10:35:00,155.58,155.76,155.38,155.39,8813.0,151.8657,152.0414,151.6705,151.6803,8813.0
2021-11-05 10:40:00,155.38,155.7,155.0,155.13,29162.0,151.6705,151.9829,151.2996,151.4265,29162.0
2021-11-05 10:45:00,155.22,155.55,155.08,155.09,6820.0,151.5143,151.8364,151.3777,151.3874,6820.0
2021-11-05 10:50:00,155.17,155.17,154.5,154.51,12509.0,151.4655,151.4655,150.8115,150.8213,12509.0
2021-11-05 10:55:00,154.53,154.76,154.19,154.3,16735.0,150.8408,151.0653,150.5089,150.6163,16735.0
2021-11-05 11:00:00,154.31,154.44,153.76,153.89,16083.0,150.626,150.7529,150.0892,150.2161,16083.0
2021-11-05 11:05:00,154.0,154.01,153.3,153.32,14505.0,150.3234,150.3332,149.6402,149.6597,14505.0
2021-11-05 11:10:00,153.46,153.75,152.87,153.0,24477.0,149.7963,150.0794,149.2204,149.3473,24477.0
2021-11-05 11:15:00,152.95,153.35,152.9,153.06,10334.0,149.2985,149.689,149.2497,149.4059,10334.0
2021-11-05 11:20:00,153.0,153.4,152.66,152.77,13739.0,149.3473,149.7378,149.0154,149.1228,13739.0
2021-11-05 11:25:00,152.74,152.86,152.43,152.59,7852.0,149.0935,149.2107,148.7909,148.9471,7852.0
2021-11-05 11:30:00,152.65,153.03,152.61,152.66,9274.0,149.0057,149.3766,148.9666,149.0154,9274.0
2021-11-05 11:35:00,152.64,152.86,152.47,152.47,9392.0,148.9959,149.2107,148.83,148.83,9392.0
2021-11-05 11:40:00,152.55,153.23,152.55,152.87,7773.0,148.9081,149.5718,148.9081,149.2204,7773.0
2021-11-05 11:45:00,152.87,153.34,152.77,153.3,4601.0,149.2204,149.6792,149.1228,149.6402,4601.0
2021-11-05 11:50:00,153.3,153.3,152.91,153.09,6746.0,149.6402,149.6402,149.2595,149.4352,6746.0
2021-11-05 11:55:00,153.09,153.55,153.08,153.33,9379.0,149.4352,149.8842,149.4254,149.6694,9379.0
2021-11-05 12:00:00,153.37,153.82,153.37,153.81,7148.0,149.7085,150.1477,149.7085,150.138,7148.0
2021-11-05 12:05:00,153.81,153.81,153.59,153.75,3350.0,150.138,150.138,149.9232,150.0794,3350.0
2021-11-05 12:10:00,153.72,153.79,153.57,153.72,5908.0,150.0501,150.1185,149.9037,150.0501,5908.0
2021-11-05 12:15:00,153.64,153.71,153.24,153.38,11758.0,149.972,150.0404,149.5816,149.7182,11758.0
2021-11-05 12:20:00,153.42,153.72,153.38,153.49,8770.0,149.7573,150.0501,149.7182,149.8256,8770.0
2021-11-05 12:25:00,153.47,153.83,153.46,153.71,13723.0,149.8061,150.1575,149.7963,150.0404,13723.0
2021-11-05 12:30:00,153.75,154.19,153.72,154.08,5135.0,150.0794,150.5089,150.0501,150.4015,5135.0
2021-11-05 12:35:00,154.14,154.15,153.64,153.81,6745.0,150.4601,150.4699,149.972,150.138,6745.0
2021-11-05 12:40:00,153.76,153.96,153.76,153.76,5363.0,150.0892,150.2844,150.0892,150.0892,5363.0
2021-11-05 12:45:00,153.81,154.1,153.73,153.74,6405.0,150.138,150.4211,150.0599,150.0697,6405.0
2021-11-05 12:50:00,153.7,154.03,153.66,154.03,7618.0,150.0306,150.3527,149.9916,150.3527,7618.0
2021-11-05 12:55:00,154.04,154.11,153.86,153.93,6878.0,150.3625,150.4308,150.1868,150.2551,6878.0
2021-11-05 13:00:00,153.93,153.98,153.82,153.89,7925.0,150.2551,150.3039,150.1477,150.2161,7925.0
2021-11-05 13:05:00,153.95,154.01,153.8,153.8,13469.0,150.2746,150.3332,150.1282,150.1282,13469.0
2021-11-05 13:10:00,153.83,153.97,153.6,153.89,8657.0,150.1575,150.2942,149.933,150.2161,8657.0
2021-11-05 13:15:00,153.95,154.19,153.84,154.18,4427.0,150.2746,150.5089,150.1673,150.4992,4427.0
2021-11-05 13:20:00,154.21,154.23,153.81,153.85,8785.0,150.5284,150.548,150.138,150.177,8785.0
2021-11-05 13:25:00,153.79,153.9,153.64,153.69,10333.0,150.1185,150.2258,149.972,150.0208,10333.0
2021-11-05 13:30:00,153.73,153.93,153.65,153.93,11273.0,150.0599,150.2551,149.9818,150.2551,11273.0
2021-11-05 13:35:00,153.99,154.04,153.79,153.89,4777.0,150.3137,150.3625,150.1185,150.2161,4777.0
2021-11-05 13:40:00,153.93,153.97,153.8,153.86,5292.0,150.2551,150.2942,150.1282,150.1868,5292.0
2021-11-05 13:45:00,153.79,154.37,153.77,154.32,5428.0,150.1185,150.6846,150.0989,150.6358,5428.0
2021-11-05 13:50:00,154.29,154.85,154.25,154.85,4569.0,150.6065,151.1532,150.5675,151.1532,4569.0
2021-11-05 13:55:00,154.91,155.11,154.54,154.97,6562.0,151.2117,151.4069,150.8506,151.2703,6562.0
2021-11-05 14:00:00,155.05,155.16,155.03,155.1,11798.0,151.3484,151.4558,151.3289,151.3972,11798.0
2021-11-05 14:05:00,155.16,155.48,155.16,155.34,4565.0,151.4558,151.7681,151.4558,151.6315,4565.0
2021-11-05 14:10:00,155.4,155.46,155.23,155.28,4204.0,151.69,151.7486,151.5241,151.5729,4204.0
2021-11-05 14:15:00,155.3,155.37,155.12,155.13,5683.0,151.5924,151.6607,151.4167,151.4265,5683.0
2021-11-05 14:20:00,155.16,155.2,154.88,155.05,6326.0,151.4558,151.4948,151.1824,151.3484,6326.0
2021-11-05 14:25:00,155.02,155.41,154.95,155.38,5627.0,151.3191,151.6998,151.2508,151.6705,5627.0
2021-11-05 14:30:00,155.45,155.51,155.22,155.46,6919.0,151.7388,151.7974,151.5143,151.7486,6919.0
2021-11-05 14:35:00,155.42,155.6,155.3,155.57,6375.0,151.7095,151.8853,151.5924,151.856,6375.0
2021-11-05 14:40:00,155.65,155.76,155.55,155.76,8221.0,151.9341,152.0414,151.8364,152.0414,8221.0
2021-11-05 14:45:00,155.77,155.96,155.71,155.82,7595.0,152.0512,152.2367,151.9926,152.1,7595.0
2021-11-05 14:50:00,155.84,155.99,155.75,155.78,7749.0,152.1195,152.2659,152.0317,152.061,7749.0
2021-11-05 14:55:00,155.74,156.02,155.74,155.86,24374.0,152.0219,152.2952,152.0219,152.139,24374.0
2021-11-05 15:00:00,155.91,155.92,155.43,155.58,6395.0,152.1878,152.1976,151.7193,151.8657,6395.0
2021-11-05 15:05:00,155.54,155.8,155.52,155.62,7891.0,151.8267,152.0805,151.8072,151.9048,7891.0
2021-11-05 15:10:00,155.7,155.87,155.7,155.84,7479.0,151.9829,152.1488,151.9829,152.1195,7479.0
2021-11-05 15:15:00,155.81,155.95,155.74,155.94,6137.0,152.0902,152.2269,152.0219,152.2171,6137.0
2021-11-05 15:20:00,155.9,155.94,155.62,155.62,10885.0,152.1781,152.2171,151.9048,151.9048,10885.0
2021-11-05 15:25:00,155.56,155.7,155.51,155.7,4812.0,151.8462,151.9829,151.7974,151.9829,4812.0
2021-11-05 15:30:00,155.67,155.81,155.55,155.73,13841.0,151.9536,152.0902,151.8364,152.0121,13841.0
2021-11-05 15:35:00,155.75,155.81,155.69,155.75,20906.0,152.0317,152.0902,151.9731,152.0317,20906.0
2021-11-05 15:40:00,155.73,155.94,155.61,155.94,14188.0,152.0121,152.2171,151.895,152.2171,14188.0
2021-11-05 15:45:00,155.89,156.13,155.83,156.05,28027.0,152.1683,152.4026,152.1098,152.3245,28027.0
2021-11-05 15:50:00,156.13,156.5,156.13,156.46,43355.0,152.4026,152.7638,152.4026,152.7247,43355.0
2021-11-05 15:55:00,156.46,156.5,156.21,156.45,158202.0,152.7247,152.7638,152.4807,152.715,158202.0
2021-11-08 09:30:00,157.0,158.12,156.88,157.59,25554.0,153.2518,154.3451,153.1347,153.8277,25554.0
2021-11-08 09:35:00,157.63,157.63,156.71,156.96,5686.0,153.8668,153.8668,152.9688,153.2128,5686.0
2021-11-08 09:40:00,156.88,157.21,156.55,157.2,5118.0,153.1347,153.4568,152.8126,153.4471,5118.0
2021-11-08 09:45:00,157.09,157.45,156.86,157.11,8907.0,153.3397,153.6911,153.1152,153.3592,8907.0
2021-11-08 09:50:00,157.13,157.73,157.13,157.34,9085.0,153.3787,153.9644,153.3787,153.5837,9085.0
2021-11-08 09:55:00,157.4,158.1,157.38,158.09,10063.0,153.6423,154.3256,153.6228,154.3158,10063.0
2021-11-08 10:00:00,157.92,158.15,157.09,157.09,8651.0,154.1499,154.3744,153.3397,153.3397,8651.0
2021-11-08 10:05:00,157.28,157.42,157.02,157.29,5810.0,153.5251,153.6618,153.2713,153.5349,5810.0
2021-11-08 10:10:00,157.13,157.58,157.03,157.54,9051.0,153.3787,153.818,153.2811,153.7789,9051.0
2021-11-08 10:15:00,157.39,157.99,157.39,157.65,59846.0,153.6325,154.2182,153.6325,153.8863,59846.0
2021-11-08 10:20:00,157.63,158.04,157.62,157.88,9308.0,153.8668,154.267,153.857,154.1108,9308.0
2021-11-08 10:25:00,157.88,158.03,157.79,157.84,12637.0,154.1108,154.2572,154.023,154.0718,12637.0
2021-11-08 10:30:00,157.76,158.34,157.76,158.3,6019.0,153.9937,154.5598,153.9937,154.5208,6019.0
2021-11-08 10:35:00,158.2,158.2,157.89,157.99,4501.0,154.4232,154.4232,154.1206,154.2182,4501.0
2021-11-08 10:40:00,158.0,158.18,157.8,158.17,3055.0,154.228,154.4037,154.0327,154.3939,3055.0
2021-11-08 10:45:00,158.2,158.38,158.2,158.24,8093.0,154.4232,154.5989,154.4232,154.4622,8093.0
2021-11-08 10:50:00,158.18,158.23,158.0,158.08,6544.0,154.4037,154.4525,154.228,154.306,6544.0
2021-11-08 10:55:00,158.01,158.23,157.91,158.16,5942.0,154.2377,154.4525,154.1401,154.3841,5942.0
2021-11-08 11:00:00,158.12,158.24,158.02,158.21,6591.0,154.3451,154.4622,154.2475,154.4329,6591.0
2021-11-08 11:05:00,158.21,158.24,158.06,158.06,6099.0,154.4329,154.4622,154.2865,154.2865,6099.0
2021-11-08 11:10:00,158.21,158.28,158.03,158.26,3337.0,154.4329,154.5013,154.2572,154.4817,3337.0
2021-11-08 11:15:00,158.3,158.54,158.27,158.49,7415.0,154.5208,154.7551,154.4915,154.7063,7415.0
2021-11-08 11:20:00,158.55,158.69,158.54,158.55,9365.0,154.7648,154.9015,154.7551,154.7648,9365.0
2021-11-08 11:25:00,158.59,158.69,158.51,158.53,6131.0,154.8039,154.9015,154.7258,154.7453,6131.0
2021-11-08 11:30:00,158.57,158.68,158.32,158.42,4458.0,154.7843,154.8917,154.5403,154.6379,4458.0
2021-11-08 11:35:00,158.38,158.4,158.25,158.25,5453.0,154.5989,154.6184,154.472,154.472,5453.0
2021-11-08 11:40:00,158.3,158.3,158.16,158.2,2900.0,154.5208,154.5208,154.3841,154.4232,2900.0
2021-11-08 11:45:00,158.21,158.36,158.17,158.26,4222.0,154.4329,154.5794,154.3939,154.4817,4222.0
2021-11-08 11:50:00,158.26,158.32,158.15,158.25,3578.0,154.4817,154.5403,154.3744,154.472,3578.0
2021-11-08 11:55:00,158.19,158.2,158.11,158.11,6919.0,154.4134,154.4232,154.3353,154.3353,6919.0
2021-11-08 12:00:00,158.11,158.28,158.07,158.2,10020.0,154.3353,154.5013,154.2963,154.4232,10020.0
2021-11-08 12:05:00,158.24,158.39,158.23,158.39,5486.0,154.4622,154.6086,154.4525,154.6086,5486.0
2021-11-08 12:10:00,158.4,158.52,158.35,158.38,7189.0,154.6184,154.7355,154.5696,154.5989,7189.0
2021-11-08 12:15:00,158.37,158.4,158.25,158.26,17521.0,154.5891,154.6184,154.472,154.4817,17521.0
2021-11-08 12:20:00,158.28,158.57,158.28,158.43,6069.0,154.5013,154.7843,154.5013,154.6477,6069.0
2021-11-08 12:25:00,158.41,158.42,158.33,158.36,4013.0,154.6282,154.6379,154.5501,154.5794,4013.0
2021-11-08 12:30:00,158.39,158.44,158.26,158.39,3981.0,154.6086,154.6574,154.4817,154.6086,3981.0
2021-11-08 12:35:00,158.35,158.37,158.28,158.29,2445.0,154.5696,154.5891,154.5013,154.511,2445.0
2021-11-08 12:40:00,158.28,158.47,158.25,158.47,2720.0,154.5013,154.6867,154.472,154.6867,2720.0
2021-11-08 12:45:00,158.5,158.56,158.37,158.38,4268.0,154.716,154.7746,154.5891,154.5989,4268.0
2021-11-08 12:50:00,158.39,158.51,158.37,158.47,2900.0,154.6086,154.7258,154.5891,154.6867,2900.0
2021-11-08 12:55:00,158.45,158.51,158.28,158.48,4467.0,154.6672,154.7258,154.5013,154.6965,4467.0
2021-11-08 13:00:00,158.52,158.53,158.4,158.48,6238.0,154.7355,154.7453,154.6184,154.6965,6238.0
2021-11-08 13:05:00,158.43,158.51,158.39,158.39,3686.0,154.6477,154.7258,154.6086,154.6086,3686.0
2021-11-08 13:10:00,158.42,158.85,158.42,158.76,5311.0,154.6379,155.0577,154.6379,154.9698,5311.0
2021-11-08 13:15:00,158.74,158.75,158.59,158.67,6126.0,154.9503,154.96,154.8039,154.882,6126.0
2021-11-08 13:20:00,158.7,158.72,158.63,158.68,4135.0,154.9112,154.9308,154.8429,154.8917,4135.0
2021-11-08 13:25:00,158.63,158.72,158.53,158.66,7346.0,154.8429,154.9308,154.7453,154.8722,7346.0
2021-11-08 13:30:00,158.63,158.7,158.58,158.66,4112.0,154.8429,154.9112,154.7941,154.8722,4112.0
2021-11-08 13:35:00,158.67,158.85,158.66,158.81,10731.0,154.882,155.0577,154.8722,155.0186,10731.0
2021-11-08 13:40:00,158.83,159.08,158.82,159.08,7967.0,155.0381,155.2822,155.0284,155.2822,7967.0
2021-11-08 13:45:00,159.18,159.54,159.18,159.44,7630.0,155.3798,155.7312,155.3798,155.6336,7630.0
2021-11-08 13:50:00,159.48,159.66,159.42,159.62,5672.0,155.6726,155.8483,155.6141,155.8093,5672.0
2021-11-08 13:55:00,159.74,159.97,159.67,159.94,8035.0,155.9264,156.1509,155.8581,156.1216,8035.0
2021-11-08 14:00:00,159.89,160.37,159.89,160.37,10265.0,156.0728,156.5414,156.0728,156.5414,10265.0
2021-11-08 14:05:00,160.34,160.56,160.24,160.55,6382.0,156.5121,156.7268,156.4145,156.7171,6382.0
2021-11-08 14:10:00,160.61,160.61,160.47,160.48,5132.0,156.7756,156.7756,156.639,156.6487,5132.0
2021-11-08 14:15:00,160.45,160.72,160.45,160.72,4686.0,156.6195,156.883,156.6195,156.883,4686.0
2021-11-08 14:20:00,160.67,160.67,160.49,160.59,4247.0,156.8342,156.8342,156.6585,156.7561,4247.0
2021-11-08 14:25:00,160.54,160.54,160.21,160.22,7481.0,156.7073,156.7073,156.3852,156.395,7481.0
2021-11-08 14:30:00,160.2,160.32,160.15,160.28,8224.0,156.3754,156.4926,156.3266,156.4535,8224.0
2021-11-08 14:35:00,160.28,160.3,160.2,160.28,8824.0,156.4535,156.473,156.3754,156.4535,8824.0
2021-11-08 14:40:00,160.28,160.61,160.28,160.61,5199.0,156.4535,156.7756,156.4535,156.7756,5199.0
2021-11-08 14:45:00,160.58,160.61,160.32,160.33,7466.0,156.7464,156.7756,156.4926,156.5023,7466.0
2021-11-08 14:50:00,160.32,160.57,160.32,160.36,5052.0,156.4926,156.7366,156.4926,156.5316,5052.0
2021-11-08 14:55:00,160.35,160.53,160.35,160.47,3951.0,156.5218,156.6976,156.5218,156.639,3951.0
2021-11-08 15:00:00,160.5,160.56,160.44,160.45,5184.0,156.6683,156.7268,156.6097,156.6195,5184.0
2021-11-08 15:05:00,160.43,160.48,160.39,160.47,9254.0,156.5999,156.6487,156.5609,156.639,9254.0
2021-11-08 15:10:00,160.47,160.76,160.43,160.75,7752.0,156.639,156.9221,156.5999,156.9123,7752.0
2021-11-08 15:15:00,160.76,160.8,160.58,160.63,5547.0,156.9221,156.9611,156.7464,156.7952,5547.0
2021-11-08 15:20:00,160.62,160.73,160.62,160.7,5150.0,156.7854,156.8928,156.7854,156.8635,5150.0
2021-11-08 15:25:00,160.7,160.76,160.58,160.59,5899.0,156.8635,156.9221,156.7464,156.7561,5899.0
2021-11-08 15:30:00,160.56,160.82,160.54,160.77,9334.0,156.7268,156.9806,156.7073,156.9318,9334.0
2021-11-08 15:35:00,160.78,161.03,160.74,160.95,12628.0,156.9416,157.1856,156.9025,157.1075,12628.0
2021-11-08 15:40:00,160.95,161.0,160.78,160.96,22251.0,157.1075,157.1563,156.9416,157.1173,22251.0
2021-11-08 15:45:00,160.93,160.94,160.65,160.65,24204.0,157.088,157.0978,156.8147,156.8147,24204.0
2021-11-08 15:50:00,160.72,160.95,160.68,160.95,18941.0,156.883,157.1075,156.844,157.1075,18941.0
2021-11-08 15:55:00,160.94,161.15,160.81,160.95,94010.0,157.0978,157.3028,156.9709,157.1075,94010.0
2021-11-09 09:30:00,160.94,162.23,160.94,161.9,23715.0,157.0978,158.357,157.0978,158.0348,23715.0
2021-11-09 09:35:00,161.91,161.91,161.5,161.56,6887.0,158.0446,158.0446,157.6444,157.703,6887.0
2021-11-09 09:40:00,161.62,161.98,161.62,161.65,11285.0,157.7615,158.1129,157.7615,157.7908,11285.0
2021-11-09 09:45:00,161.44,161.87,160.94,161.09,14126.0,157.5858,158.0056,157.0978,157.2442,14126.0
2021-11-09 09:50:00,160.99,161.2,160.13,160.13,5224.0,157.1466,157.3516,156.3071,156.3071,5224.0
2021-11-09 09:55:00,160.24,160.57,159.89,160.06,6746.0,156.4145,156.7366,156.0728,156.2388,6746.0
2021-11-09 10:00:00,159.97,159.98,159.53,159.59,6581.0,156.1509,156.1607,155.7214,155.78,6581.0
2021-11-09 10:05:00,159.64,160.01,159.56,159.78,3571.0,155.8288,156.19,155.7507,155.9655,3571.0
2021-11-09 10:10:00,159.81,160.19,159.8,160.09,4389.0,155.9947,156.3657,155.985,156.2681,4389.0
2021-11-09 10:15:00,160.02,160.19,159.79,159.8,4036.0,156.1997,156.3657,155.9752,155.985,4036.0
2021-11-09 10:20:00,159.91,160.26,159.88,160.02,4459.0,156.0924,156.434,156.0631,156.1997,4459.0
2021-11-09 10:25:00,160.1,160.33,159.92,159.98,2045.0,156.2778,156.5023,156.1021,156.1607,2045.0
2021-11-09 10:30:00,160.21,160.64,160.21,160.6,5238.0,156.3852,156.8049,156.3852,156.7659,5238.0
2021-11-09 10:35:00,160.52,160.53,160.31,160.53,2398.0,156.6878,156.6976,156.4828,156.6976,2398.0
2021-11-09 10:40:00,160.51,160.62,160.37,160.57,3577.0,156.678,156.7854,156.5414,156.7366,3577.0
2021-11-09 10:45:00,160.58,160.72,160.45,160.45,4254.0,156.7464,156.883,156.6195,156.6195,4254.0
2021-11-09 10:50:00,160.54,160.61,160.24,160.41,2793.0,156.7073,156.7756,156.4145,156.5804,2793.0
2021-11-09 10:55:00,160.28,160.54,160.14,160.46,11079.0,156.4535,156.7073,156.3169,156.6292,11079.0
2021-11-09 11:00:00,160.51,160.58,160.44,160.47,3604.0,156.678,156.7464,156.6097,156.639,3604.0
2021-11-09 11:05:00,160.38,160.42,160.29,160.38,3943.0,156.5511,156.5902,156.4633,156.5511,3943.0
2021-11-09 11:10:00,160.41,160.46,160.08,160.23,3468.0,156.5804,156.6292,156.2583,156.4047,3468.0
2021-11-09 11:15:00,160.26,160.32,160.13,160.2,3880.0,156.434,156.4926,156.3071,156.3754,3880.0
2021-11-09 11:20:00,160.25,160.26,160.06,160.06,2093.0,156.4242,156.434,156.2388,156.2388,2093.0
2021-11-09 11:25:00,160.1,160.16,159.91,160.13,4104.0,156.2778,156.3364,156.0924,156.3071,4104.0
2021-11-09 11:30:00,160.13,160.3,160.13,160.2,3791.0,156.3071,156.473,156.3071,156.3754,3791.0
2021-11-09 11:35:00,160.2,160.31,160.15,160.27,2632.0,156.3754,156.4828,156.3266,156.4438,2632.0
2021-11-09 11:40:00,160.3,160.38,160.2,160.36,20404.0,156.473,156.5511,156.3754,156.5316,20404.0
2021-11-09 11:45:00,160.31,160.46,160.29,160.42,5811.0,156.4828,156.6292,156.4633,156.5902,5811.0
2021-11-09 11:50:00,160.49,160.5,160.21,160.22,2698.0,156.6585,156.6683,156.3852,156.395,2698.0
2021-11-09 11:55:00,160.25,160.28,160.15,160.16,849.0,156.4242,156.4535,156.3266,156.3364,849.0
2021-11-09 12:00:00,160.12,160.32,160.05,160.29,4974.0,156.2973,156.4926,156.229,156.4633,4974.0
2021-11-09 12:05:00,160.27,160.32,160.18,160.18,1118.0,156.4438,156.4926,156.3559,156.3559,1118.0
2021-11-09 12:10:00,160.2,160.26,160.14,160.15,1628.0,156.3754,156.434,156.3169,156.3266,1628.0
2021-11-09 12:15:00,160.09,160.23,160.09,160.23,5259.0,156.2681,156.4047,156.2681,156.4047,5259.0
2021-11-09 12:20:00,160.27,160.35,160.24,160.27,3507.0,156.4438,156.5218,156.4145,156.4438,3507.0
2021-11-09 12:25:00,160.28,160.31,160.22,160.31,2328.0,156.4535,156.4828,156.395,156.4828,2328.0
2021-11-09 12:30:00,160.23,160.26,160.15,160.21,2959.0,156.4047,156.434,156.3266,156.3852,2959.0
2021-11-09 12:35:00,160.26,160.26,160.04,160.11,1975.0,156.434,156.434,156.2193,156.2876,1975.0
2021-11-09 12:40:00,160.1,160.15,160.02,160.05,4204.0,156.2778,156.3266,156.1997,156.229,4204.0
2021-11-09 12:45:00,160.05,160.19,160.05,160.09,3199.0,156.229,156.3657,156.229,156.2681,3199.0
2021-11-09 12:50:00,160.13,160.35,160.13,160.31,3732.0,156.3071,156.5218,156.3071,156.4828,3732.0
2021-11-09 12:55:00,160.26,160.31,160.25,160.3,1448.0,156.434,156.4828,156.4242,156.473,1448.0
2021-11-09 13:00:00,160.34,160.53,160.33,160.5,3238.0,156.5121,156.6976,156.5023,156.6683,3238.0
2021-11-09 13:05:00,160.53,160.54,160.39,160.47,2841.0,156.6976,156.7073,156.5609,156.639,2841.0
2021-11-09 13:10:00,160.49,160.49,160.25,160.28,2258.0,156.6585,156.6585,156.4242,156.4535,2258.0
2021-11-09 13:15:00,160.31,160.36,160.29,160.34,1748.0,156.4828,156.5316,156.4633,156.5121,1748.0
2021-11-09 13:20:00,160.29,160.38,160.22,160.24,2204.0,156.4633,156.5511,156.395,156.4145,2204.0
2021-11-09 13:25:00,160.21,160.21,159.98,160.08,3516.0,156.3852,156.3852,156.1607,156.2583,3516.0
2021-11-09 13:30:00,160.12,160.29,160.12,160.19,2044.0,156.2973,156.4633,156.2973,156.3657,2044.0
2021-11-09 13:35:00,160.22,160.41,160.21,160.3,4462.0,156.395,156.5804,156.3852,156.473,4462.0
2021-11-09 13:40:00,160.28,160.29,160.21,160.21,1200.0,156.4535,156.4633,156.3852,156.3852,1200.0
2021-11-09 13:45:00,160.2,160.32,160.08,160.08,2134.0,156.3754,156.4926,156.2583,156.2583,2134.0
2021-11-09 13:50:00,160.04,160.2,159.94,159.96,2587.0,156.2193,156.3754,156.1216,156.1412,2587.0
2021-11-09 13:55:00,160.03,160.1,159.94,160.04,3990.0,156.2095,156.2778,156.1216,156.2193,3990.0
2021-11-09 14:00:00,160.04,160.26,160.04,160.11,1508.0,156.2193,156.434,156.2193,156.2876,1508.0
2021-11-09 14:05:00,160.03,160.05,159.86,159.86,1465.0,156.2095,156.229,156.0435,156.0435,1465.0
2021-11-09 14:10:00,159.89,159.99,159.87,159.95,6264.0,156.0728,156.1704,156.0533,156.1314,6264.0
2021-11-09 14:15:00,159.93,160.08,159.91,160.05,4124.0,156.1119,156.2583,156.0924,156.229,4124.0
2021-11-09 14:20:00,160.03,160.13,160.03,160.08,1942.0,156.2095,156.3071,156.2095,156.2583,1942.0
2021-11-09 14:25:00,160.06,160.11,160.0,160.03,9714.0,156.2388,156.2876,156.1802,156.2095,9714.0
2021-11-09 14:30:00,159.97,160.01,159.89,159.97,3542.0,156.1509,156.19,156.0728,156.1509,3542.0
2021-11-09 14:35:00,159.94,159.97,159.86,159.94,3546.0,156.1216,156.1509,156.0435,156.1216,3546.0
2021-11-09 14:40:00,160.05,160.1,159.95,160.01,2315.0,156.229,156.2778,156.1314,156.19,2315.0
2021-11-09 14:45:00,160.03,160.05,160.0,160.03,2004.0,156.2095,156.229,156.1802,156.2095,2004.0
2021-11-09 14:50:00,159.97,160.01,159.87,160.01,2727.0,156.1509,156.19,156.0533,156.19,2727.0
2021-11-09 14:55:00,160.0,160.01,159.91,159.97,4473.0,156.1802,156.19,156.0924,156.1509,4473.0
2021-11-09 15:00:00,159.96,160.04,159.84,159.84,2962.0,156.1412,156.2193,156.024,156.024,2962.0
2021-11-09 15:05:00,159.75,159.75,159.54,159.65,7865.0,155.9362,155.9362,155.7312,155.8386,7865.0
2021-11-09 15:10:00,159.68,159.75,159.67,159.68,2288.0,155.8678,155.9362,155.8581,155.8678,2288.0
2021-11-09 15:15:00,159.69,159.7,159.58,159.62,3789.0,155.8776,155.8874,155.7702,155.8093,3789.0
2021-11-09 15:20:00,159.56,159.72,159.53,159.61,6158.0,155.7507,155.9069,155.7214,155.7995,6158.0
2021-11-09 15:25:00,159.62,159.8,159.52,159.78,4129.0,155.8093,155.985,155.7117,155.9655,4129.0
2021-11-09 15:30:00,159.81,159.82,159.65,159.68,4136.0,155.9947,156.0045,155.8386,155.8678,4136.0
2021-11-09 15:35:00,159.69,159.82,159.64,159.77,11798.0,155.8776,156.0045,155.8288,155.9557,11798.0
2021-11-09 15:40:00,159.8,159.95,159.75,159.94,11635.0,155.985,156.1314,155.9362,156.1216,11635.0
2021-11-09 15:45:00,159.95,159.97,159.78,159.8,9536.0,156.1314,156.1509,155.9655,155.985,9536.0
2021-11-09 15:50:00,159.81,159.96,159.66,159.76,23199.0,155.9947,156.1412,155.8483,155.9459,23199.0
2021-11-09 15:55:00,159.76,159.87,159.63,159.81,43266.0,155.9459,156.0533,155.819,155.9947,43266.0
2021-11-10 09:30:00,159.21,159.74,159.13,159.56,19569.0,155.4091,155.9264,155.331,155.7507,19569.0
2021-11-10 09:35:00,159.84,159.84,159.44,159.44,1455.0,156.024,156.024,155.6336,155.6336,1455.0
2021-11-10 09:40:00,159.44,159.68,159.09,159.09,3265.0,155.6336,155.8678,155.2919,155.2919,3265.0
2021-11-10 09:45:00,158.82,159.24,158.64,159.09,16870.0,155.0284,155.4383,154.8527,155.2919,16870.0
2021-11-10 09:50:00,159.0,159.0,158.71,158.76,5092.0,155.2041,155.2041,154.921,154.9698,5092.0
2021-11-10 09:55:00,158.86,158.86,158.57,158.72,3139.0,155.0674,155.0674,154.7843,154.9308,3139.0
2021-11-10 10:00:00,158.5,158.66,158.07,158.65,3686.0,154.716,154.8722,154.2963,154.8624,3686.0
2021-11-10 10:05:00,158.94,159.41,158.73,159.32,4524.0,155.1455,155.6043,154.9405,155.5164,4524.0
2021-11-10 10:10:00,159.23,159.69,159.23,159.53,3293.0,155.4286,155.8776,155.4286,155.7214,3293.0
2021-11-10 10:15:00,159.57,159.89,159.57,159.89,6783.0,155.7605,156.0728,155.7605,156.0728,6783.0
2021-11-10 10:20:00,159.98,159.98,159.65,159.67,1205.0,156.1607,156.1607,155.8386,155.8581,1205.0
2021-11-10 10:25:00,159.69,159.78,159.43,159.47,3001.0,155.8776,155.9655,155.6238,155.6629,3001.0
2021-11-10 10:30:00,159.59,159.73,159.59,159.68,2563.0,155.78,155.9167,155.78,155.8678,2563.0
2021-11-10 10:35:00,159.58,159.63,159.41,159.44,2670.0,155.7702,155.819,155.6043,155.6336,2670.0
2021-11-10 10:40:00,159.47,159.51,159.35,159.35,2650.0,155.6629,155.7019,155.5457,155.5457,2650.0
2021-11-10 10:45:00,159.35,159.43,159.21,159.36,7585.0,155.5457,155.6238,155.4091,155.5555,7585.0
2021-11-10 10:50:00,159.43,159.65,159.43,159.55,1767.0,155.6238,155.8386,155.6238,155.7409,1767.0
2021-11-10 10:55:00,159.66,159.72,159.58,159.66,2139.0,155.8483,155.9069,155.7702,155.8483,2139.0
2021-11-10 11:00:00,159.66,159.82,159.62,159.69,4469.0,155.8483,156.0045,155.8093,155.8776,4469.0
2021-11-10 11:05:00,159.73,159.73,159.7,159.7,606.0,155.9167,155.9167,155.8874,155.8874,606.0
2021-11-10 11:10:00,159.69,159.83,159.62,159.78,2763.0,155.8776,156.0143,155.8093,155.9655,2763.0
2021-11-10 11:15:00,159.85,159.94,159.75,159.82,1416.0,156.0338,156.1216,155.9362,156.0045,1416.0
2021-11-10 11:20:00,159.89,159.96,159.88,159.92,1620.0,156.0728,156.1412,156.0631,156.1021,1620.0
2021-11-10 11:25:00,159.92,159.92,159.7,159.72,2001.0,156.1021,156.1021,155.8874,155.9069,2001.0
2021-11-10 11:30:00,159.68,159.82,159.68,159.74,2623.0,155.8678,156.0045,155.8678,155.9264,2623.0
2021-11-10 11:35:00,159.76,159.8,159.75,159.77,1409.0,155.9459,155.985,155.9362,155.9557,1409.0
2021-11-10 11:40:00,159.79,159.83,159.4,159.43,3512.0,155.9752,156.0143,155.5945,155.6238,3512.0
2021-11-10 11:45:00,159.44,159.63,159.42,159.48,5182.0,155.6336,155.819,155.6141,155.6726,5182.0
2021-11-10 11:50:00,159.42,159.42,159.29,159.29,2137.0,155.6141,155.6141,155.4872,155.4872,2137.0
2021-11-10 11:55:00,159.29,159.35,159.23,159.31,1811.0,155.4872,155.5457,155.4286,155.5067,1811.0
2021-11-10 12:00:00,159.29,159.29,159.01,159.01,2025.0,155.4872,155.4872,155.2138,155.2138,2025.0
2021-11-10 12:05:00,158.99,159.14,158.96,159.14,2466.0,155.1943,155.3407,155.165,155.3407,2466.0
2021-11-10 12:10:00,159.17,159.18,159.07,159.18,1526.0,155.37,155.3798,155.2724,155.3798,1526.0
2021-11-10 12:15:00,159.17,159.26,159.08,159.26,3341.0,155.37,155.4579,155.2822,155.4579,3341.0
2021-11-10 12:20:00,159.26,159.33,159.26,159.27,1560.0,155.4579,155.5262,155.4579,155.4676,1560.0
2021-11-10 12:25:00,159.23,159.23,156.06,158.89,23520.0,155.4286,155.4286,152.3343,155.0967,23520.0
2021-11-10 12:30:00,158.93,159.32,158.89,159.32,7646.0,155.1358,155.5164,155.0967,155.5164,7646.0
2021-11-10 12:35:00,159.3,159.37,159.3,159.34,1353.0,155.4969,155.5652,155.4969,155.536,1353.0
2021-11-10 12:40:00,159.35,159.35,159.21,159.21,3282.0,155.5457,155.5457,155.4091,155.4091,3282.0
2021-11-10 12:45:00,159.19,159.19,159.08,159.12,4900.0,155.3895,155.3895,155.2822,155.3212,4900.0
2021-11-10 12:50:00,159.12,159.39,159.12,159.34,5052.0,155.3212,155.5848,155.3212,155.536,5052.0
2021-11-10 12:55:00,159.34,159.39,159.3,159.37,3561.0,155.536,155.5848,155.4969,155.5652,3561.0
2021-11-10 13:00:00,159.37,159.37,159.15,159.25,4061.0,155.5652,155.5652,155.3505,155.4481,4061.0
2021-11-10 13:05:00,159.21,159.21,159.03,159.13,7543.0,155.4091,155.4091,155.2334,155.331,7543.0
2021-11-10 13:10:00,159.11,159.16,158.9,158.93,4480.0,155.3115,155.3603,155.1065,155.1358,4480.0
2021-11-10 13:15:00,158.93,159.02,158.92,159.02,4359.0,155.1358,155.2236,155.126,155.2236,4359.0
2021-11-10 13:20:00,159.05,159.08,158.89,158.95,4400.0,155.2529,155.2822,155.0967,155.1553,4400.0
2021-11-10 13:25:00,158.93,158.97,158.88,158.89,3206.0,155.1358,155.1748,155.0869,155.0967,3206.0
2021-11-10 13:30:00,158.9,159.03,158.83,159.01,3348.0,155.1065,155.2334,155.0381,155.2138,3348.0
2021-11-10 13:35:00,159.03,159.07,158.92,158.92,2594.0,155.2334,155.2724,155.126,155.126,2594.0
2021-11-10 13:40:00,158.86,158.92,158.86,158.88,904.0,155.0674,155.126,155.0674,155.0869,904.0
2021-11-10 13:45:00,158.92,158.99,158.82,158.95,2200.0,155.126,155.1943,155.0284,155.1553,2200.0
2021-11-10 13:50:00,158.88,158.98,158.86,158.92,1600.0,155.0869,155.1846,155.0674,155.126,1600.0
2021-11-10 13:55:00,158.84,159.06,158.84,159.06,1701.0,155.0479,155.2626,155.0479,155.2626,1701.0
2021-11-10 14:00:00,158.96,159.07,158.91,159.0,4337.0,155.165,155.2724,155.1162,155.2041,4337.0
2021-11-10 14:05:00,159.0,159.17,159.0,159.11,2807.0,155.2041,155.37,155.2041,155.3115,2807.0
2021-11-10 14:10:00,159.09,159.09,158.96,159.01,2491.0,155.2919,155.2919,155.165,155.2138,2491.0
2021-11-10 14:15:00,159.06,159.31,159.06,159.07,4520.0,155.2626,155.5067,155.2626,155.2724,4520.0
2021-11-10 14:20:00,159.09,159.14,158.95,158.95,2082.0,155.2919,155.3407,155.1553,155.1553,2082.0
2021-11-10 14:25:00,158.96,159.03,158.86,158.86,2105.0,155.165,155.2334,155.0674,155.0674,2105.0
2021-11-10 14:30:00,158.93,158.95,158.79,158.84,3066.0,155.1358,155.1553,154.9991,155.0479,3066.0
2021-11-10 14:35:00,158.85,158.91,158.75,158.82,3439.0,155.0577,155.1162,154.96,155.0284,3439.0
2021-11-10 14:40:00,158.82,158.93,158.58,158.63,4578.0,155.0284,155.1358,154.7941,154.8429,4578.0
2021-11-10 14:45:00,158.64,159.07,158.63,158.98,5236.0,154.8527,155.2724,154.8429,155.1846,5236.0
2021-11-10 14:50:00,159.03,159.34,159.01,159.15,4820.0,155.2334,155.536,155.2138,155.3505,4820.0
2021-11-10 14:55:00,159.17,159.26,159.08,159.08,5808.0,155.37,155.4579,155.2822,155.2822,5808.0
2021-11-10 15:00:00,159.17,159.35,159.17,159.22,4159.0,155.37,155.5457,155.37,155.4188,4159.0
2021-11-10 15:05:00,159.15,159.31,159.15,159.3,6203.0,155.3505,155.5067,155.3505,155.4969,6203.0
2021-11-10 15:10:00,159.28,159.51,159.22,159.44,3675.0,155.4774,155.7019,155.4188,155.6336,3675.0
2021-11-10 15:15:00,159.44,159.55,159.4,159.53,4992.0,155.6336,155.7409,155.5945,155.7214,4992.0
2021-11-10 15:20:00,159.59,159.6,159.35,159.39,8005.0,155.78,155.7898,155.5457,155.5848,8005.0
2021-11-10 15:25:00,159.39,159.43,159.25,159.25,4753.0,155.5848,155.6238,155.4481,155.4481,4753.0
2021-11-10 15:30:00,159.28,159.46,159.28,159.38,5914.0,155.4774,155.6531,155.4774,155.575,5914.0
2021-11-10 15:35:00,159.41,159.48,159.31,159.35,6288.0,155.6043,155.6726,155.5067,155.5457,6288.0
2021-11-10 15:40:00,159.38,159.51,159.35,159.35,8324.0,155.575,155.7019,155.5457,155.5457,8324.0
2021-11-10 15:45:00,159.33,159.61,159.32,159.58,16629.0,155.5262,155.7995,155.5164,155.7702,16629.0
2021-11-10 15:50:00,159.6,159.78,159.58,159.59,22319.0,155.7898,155.9655,155.7702,155.78,22319.0
2021-11-10 15:55:00,159.6,159.64,159.16,159.36,103186.0,155.7898,155.8288,155.3603,155.5555,103186.0
2021-11-11 09:30:00,160.28,160.77,159.79,160.43,13918.0,156.4535,156.9318,155.9752,156.5999,13918.0
2021-11-11 09:35:00,160.48,160.53,160.16,160.35,2785.0,156.6487,156.6976,156.3364,156.5218,2785.0
2021-11-11 09:40:00,160.37,160.45,160.17,160.17,2455.0,156.5414,156.6195,156.3461,156.3461,2455.0
2021-11-11 09:45:00,160.07,160.78,160.05,160.77,8176.0,156.2485,156.9416,156.229,156.9318,8176.0
2021-11-11 09:50:00,160.66,160.66,160.05,160.3,9781.0,156.8244,156.8244,156.229,156.473,9781.0
2021-11-11 09:55:00,160.33,160.7,160.12,160.7,3938.0,156.5023,156.8635,156.2973,156.8635,3938.0
2021-11-11 10:00:00,160.73,160.87,160.3,160.67,5208.0,156.8928,157.0294,156.473,156.8342,5208.0
2021-11-11 10:05:00,160.82,161.04,160.62,161.0,5044.0,156.9806,157.1954,156.7854,157.1563,5044.0
2021-11-11 10:10:00,160.95,160.95,160.31,160.47,7901.0,157.1075,157.1075,156.4828,156.639,7901.0
2021-11-11 10:15:00,160.32,160.84,160.2,160.84,7668.0,156.4926,157.0002,156.3754,157.0002,7668.0
2021-11-11 10:20:00,160.84,160.99,160.55,160.55,5800.0,157.0002,157.1466,156.7171,156.7171,5800.0
2021-11-11 10:25:00,160.55,160.69,160.41,160.52,3079.0,156.7171,156.8537,156.5804,156.6878,3079.0
2021-11-11 10:30:00,160.42,160.42,160.09,160.09,3583.0,156.5902,156.5902,156.2681,156.2681,3583.0
2021-11-11 10:35:00,160.05,160.2,160.0,160.14,1924.0,156.229,156.3754,156.1802,156.3169,1924.0
2021-11-11 10:40:00,160.06,160.22,159.61,159.75,15464.0,156.2388,156.395,155.7995,155.9362,15464.0
2021-11-11 10:45:00,159.75,159.76,159.37,159.44,9466.0,155.9362,155.9459,155.5652,155.6336,9466.0
2021-11-11 10:50:00,159.57,159.67,159.19,159.29,7663.0,155.7605,155.8581,155.3895,155.4872,7663.0
2021-11-11 10:55:00,159.32,159.71,159.04,159.17,38282.0,155.5164,155.8971,155.2431,155.37,38282.0
2021-11-11 11:00:00,159.17,159.26,158.59,158.72,17096.0,155.37,155.4579,154.8039,154.9308,17096.0
2021-11-11 11:05:00,158.7,158.76,158.52,158.59,12347.0,154.9112,154.9698,154.7355,154.8039,12347.0
2021-11-11 11:10:00,158.58,158.67,158.51,158.63,6022.0,154.7941,154.882,154.7258,154.8429,6022.0
2021-11-11 11:15:00,158.6,158.7,158.41,158.63,10359.0,154.8136,154.9112,154.6282,154.8429,10359.0
2021-11-11 11:20:00,158.6,158.79,158.59,158.79,4116.0,154.8136,154.9991,154.8039,154.9991,4116.0
2021-11-11 11:25:00,158.74,158.88,158.72,158.87,5468.0,154.9503,155.0869,154.9308,155.0772,5468.0
2021-11-11 11:30:00,158.9,159.13,158.87,159.04,3970.0,155.1065,155.331,155.0772,155.2431,3970.0
2021-11-11 11:35:00,159.02,159.11,158.95,158.97,6694.0,155.2236,155.3115,155.1553,155.1748,6694.0
2021-11-11 11:40:00,159.03,159.14,158.97,158.97,3404.0,155.2334,155.3407,155.1748,155.1748,3404.0
2021-11-11 11:45:00,158.9,159.19,158.86,159.08,2446.0,155.1065,155.3895,155.0674,155.2822,2446.0
2021-11-11 11:50:00,159.12,159.19,159.11,159.18,1561.0,155.3212,155.3895,155.3115,155.3798,1561.0
2021-11-11 11:55:00,159.21,159.21,158.95,159.0,8732.0,155.4091,155.4091,155.1553,155.2041,8732.0
2021-11-11 12:00:00,158.95,159.01,158.65,158.65,7884.0,155.1553,155.2138,154.8624,154.8624,7884.0
2021-11-11 12:05:00,158.66,158.81,158.46,158.46,4900.0,154.8722,155.0186,154.677,154.677,4900.0
2021-11-11 12:10:00,158.41,158.44,158.28,158.32,3142.0,154.6282,154.6574,154.5013,154.5403,3142.0
2021-11-11 12:15:00,158.37,158.37,158.17,158.23,5367.0,154.5891,154.5891,154.3939,154.4525,5367.0
2021-11-11 12:20:00,158.3,158.34,158.2,158.23,4621.0,154.5208,154.5598,154.4232,154.4525,4621.0
2021-11-11 12:25:00,158.25,158.26,158.12,158.14,5868.0,154.472,154.4817,154.3451,154.3646,5868.0
2021-11-11 12:30:00,158.12,158.16,158.06,158.1,5607.0,154.3451,154.3841,154.2865,154.3256,5607.0
2021-11-11 12:35:00,158.12,158.23,158.12,158.21,3581.0,154.3451,154.4525,154.3451,154.4329,3581.0
2021-11-11 12:40:00,158.18,158.25,158.1,158.22,4228.0,154.4037,154.472,154.3256,154.4427,4228.0
2021-11-11 12:45:00,158.22,158.27,158.2,158.26,5415.0,154.4427,154.4915,154.4232,154.4817,5415.0
2021-11-11 12:50:00,158.28,158.28,158.11,158.17,3300.0,154.5013,154.5013,154.3353,154.3939,3300.0
2021-11-11 12:55:00,158.2,158.24,157.93,157.98,4936.0,154.4232,154.4622,154.1596,154.2084,4936.0
2021-11-11 13:00:00,157.98,158.16,157.96,158.01,7156.0,154.2084,154.3841,154.1889,154.2377,7156.0
2021-11-11 13:05:00,158.0,158.08,158.0,158.08,2338.0,154.228,154.306,154.228,154.306,2338.0
2021-11-11 13:10:00,158.06,158.26,158.01,158.21,3802.0,154.2865,154.4817,154.2377,154.4329,3802.0
2021-11-11 13:15:00,158.21,158.29,158.18,158.25,4518.0,154.4329,154.511,154.4037,154.472,4518.0
2021-11-11 13:20:00,158.23,158.49,158.23,158.47,2804.0,154.4525,154.7063,154.4525,154.6867,2804.0
2021-11-11 13:25:00,158.52,158.62,158.49,158.62,3176.0,154.7355,154.8332,154.7063,154.8332,3176.0
2021-11-11 13:30:00,158.67,158.67,158.6,158.65,2845.0,154.882,154.882,154.8136,154.8624,2845.0
2021-11-11 13:35:00,158.69,158.77,158.64,158.65,2261.0,154.9015,154.9796,154.8527,154.8624,2261.0
2021-11-11 13:40:00,158.62,158.7,158.62,158.62,2542.0,154.8332,154.9112,154.8332,154.8332,2542.0
2021-11-11 13:45:00,158.62,158.69,158.62,158.66,2705.0,154.8332,154.9015,154.8332,154.8722,2705.0
2021-11-11 13:50:00,158.65,158.72,158.56,158.72,2254.0,154.8624,154.9308,154.7746,154.9308,2254.0
2021-11-11 13:55:00,158.74,158.84,158.72,158.8,3661.0,154.9503,155.0479,154.9308,155.0089,3661.0
2021-11-11 14:00:00,158.77,159.03,158.77,159.03,3120.0,154.9796,155.2334,154.9796,155.2334,3120.0
2021-11-11 14:05:00,159.0,159.07,158.96,159.07,2655.0,155.2041,155.2724,155.165,155.2724,2655.0
2021-11-11 14:10:00,159.07,159.07,158.85,158.96,5114.0,155.2724,155.2724,155.0577,155.165,5114.0
2021-11-11 14:15:00,159.01,159.11,159.01,159.06,1323.0,155.2138,155.3115,155.2138,155.2626,1323.0
2021-11-11 14:20:00,159.1,159.12,158.97,159.01,5597.0,155.3017,155.3212,155.1748,155.2138,5597.0
2021-11-11 14:25:00,158.99,159.02,158.81,158.85,4958.0,155.1943,155.2236,155.0186,155.0577,4958.0
2021-11-11 14:30:00,158.89,158.91,158.53,158.65,8223.0,155.0967,155.1162,154.7453,154.8624,8223.0
2021-11-11 14:35:00,158.66,158.71,158.58,158.71,5736.0,154.8722,154.921,154.7941,154.921,5736.0
2021-11-11 14:40:00,158.68,158.79,158.67,158.69,5096.0,154.8917,154.9991,154.882,154.9015,5096.0
2021-11-11 14:45:00,158.71,158.86,158.69,158.86,3388.0,154.921,155.0674,154.9015,155.0674,3388.0
2021-11-11 14:50:00,158.92,158.92,158.71,158.75,3183.0,155.126,155.126,154.921,154.96,3183.0
2021-11-11 14:55:00,158.76,158.83,158.74,158.79,3615.0,154.9698,155.0381,154.9503,154.9991,3615.0
2021-11-11 15:00:00,158.83,158.95,158.81,158.94,5420.0,155.0381,155.1553,155.0186,155.1455,5420.0
2021-11-11 15:05:00,158.97,159.07,158.89,158.91,5095.0,155.1748,155.2724,155.0967,155.1162,5095.0
2021-11-11 15:10:00,158.87,158.96,158.77,158.79,8525.0,155.0772,155.165,154.9796,154.9991,8525.0
2021-11-11 15:15:00,158.82,158.98,158.73,158.91,5665.0,155.0284,155.1846,154.9405,155.1162,5665.0
2021-11-11 15:20:00,158.91,158.91,158.84,158.89,3619.0,155.1162,155.1162,155.0479,155.0967,3619.0
2021-11-11 15:25:00,158.86,159.05,158.84,159.05,5756.0,155.0674,155.2529,155.0479,155.2529,5756.0
2021-11-11 15:30:00,159.06,159.07,158.83,158.85,7022.0,155.2626,155.2724,155.0381,155.0577,7022.0
2021-11-11 15:35:00,158.88,158.88,158.72,158.75,5426.0,155.0869,155.0869,154.9308,154.96,5426.0
2021-11-11 15:40:00,158.75,158.79,158.7,158.71,9008.0,154.96,154.9991,154.9112,154.921,9008.0
2021-11-11 15:45:00,158.68,158.88,158.68,158.78,16352.0,154.8917,155.0869,154.8917,154.9893,16352.0
2021-11-11 15:50:00,158.8,158.94,158.8,158.94,19998.0,155.0089,155.1455,155.0089,155.1455,19998.0
2021-11-11 15:55:00,158.94,158.97,158.77,158.79,67510.0,155.1455,155.1748,154.9796,154.9991,67510.0
2021-11-12 09:30:00,159.73,160.19,159.0,159.0,13426.0,155.9167,156.3657,155.2041,155.2041,13426.0
2021-11-12 09:35:00,158.84,159.01,158.75,158.9,1500.0,155.0479,155.2138,154.96,155.1065,1500.0
2021-11-12 09:40:00,158.8,159.35,158.8,159.34,4179.0,155.0089,155.5457,155.0089,155.536,4179.0
2021-11-12 09:45:00,159.3,159.3,158.74,158.74,5161.0,155.4969,155.4969,154.9503,154.9503,5161.0
2021-11-12 09:50:00,158.74,158.86,158.48,158.48,4782.0,154.9503,155.0674,154.6965,154.6965,4782.0
2021-11-12 09:55:00,158.68,158.74,158.04,158.06,9712.0,154.8917,154.9503,154.267,154.2865,9712.0
2021-11-12 10:00:00,158.19,158.5,158.09,158.38,7929.0,154.4134,154.716,154.3158,154.5989,7929.0
2021-11-12 10:05:00,158.38,158.41,158.14,158.2,9038.0,154.5989,154.6282,154.3646,154.4232,9038.0
2021-11-12 10:10:00,158.2,158.29,157.71,157.71,4777.0,154.4232,154.511,153.9449,153.9449,4777.0
2021-11-12 10:15:00,157.76,158.23,157.76,158.06,6384.0,153.9937,154.4525,153.9937,154.2865,6384.0
2021-11-12 10:20:00,158.15,158.38,158.08,158.22,3311.0,154.3744,154.5989,154.306,154.4427,3311.0
2021-11-12 10:25:00,158.3,158.39,158.17,158.28,2471.0,154.5208,154.6086,154.3939,154.5013,2471.0
2021-11-12 10:30:00,158.42,158.64,158.42,158.54,29719.0,154.6379,154.8527,154.6379,154.7551,29719.0
2021-11-12 10:35:00,158.54,158.61,158.54,158.55,994.0,154.7551,154.8234,154.7551,154.7648,994.0
2021-11-12 10:40:00,158.52,158.81,158.5,158.74,2733.0,154.7355,155.0186,154.716,154.9503,2733.0
2021-11-12 10:45:00,158.78,158.94,158.77,158.92,1901.0,154.9893,155.1455,154.9796,155.126,1901.0
2021-11-12 10:50:00,158.95,158.99,158.84,158.84,1329.0,155.1553,155.1943,155.0479,155.0479,1329.0
2021-11-12 10:55:00,158.95,159.05,158.84,159.03,6703.0,155.1553,155.2529,155.0479,155.2334,6703.0
2021-11-12 11:00:00,159.14,159.32,158.99,159.05,2363.0,155.3407,155.5164,155.1943,155.2529,2363.0
2021-11-12 11:05:00,159.05,159.16,158.84,158.97,6629.0,155.2529,155.3603,155.0479,155.1748,6629.0
2021-11-12 11:10:00,159.01,159.01,158.81,158.97,1919.0,155.2138,155.2138,155.0186,155.1748,1919.0
2021-11-12 11:15:00,159.07,159.37,159.07,159.37,2427.0,155.2724,155.5652,155.2724,155.5652,2427.0
2021-11-12 11:20:00,159.3,159.43,159.21,159.29,3022.0,155.4969,155.6238,155.4091,155.4872,3022.0
2021-11-12 11:25:00,159.31,159.36,158.73,158.97,7000.0,155.5067,155.5555,154.9405,155.1748,7000.0
2021-11-12 11:30:00,159.06,159.12,158.96,158.98,2938.0,155.2626,155.3212,155.165,155.1846,2938.0
2021-11-12 11:35:00,158.99,159.05,158.87,158.97,2641.0,155.1943,155.2529,155.0772,155.1748,2641.0
2021-11-12 11:40:00,158.84,158.98,158.83,158.84,2500.0,155.0479,155.1846,155.0381,155.0479,2500.0
2021-11-12 11:45:00,158.77,158.97,158.75,158.82,4097.0,154.9796,155.1748,154.96,155.0284,4097.0
2021-11-12 11:50:00,158.86,159.13,158.83,159.06,6119.0,155.0674,155.331,155.0381,155.2626,6119.0
2021-11-12 11:55:00,159.01,159.35,159.0,159.25,4093.0,155.2138,155.5457,155.2041,155.4481,4093.0
2021-11-12 12:00:00,159.21,159.26,159.06,159.18,3526.0,155.4091,155.4579,155.2626,155.3798,3526.0
2021-11-12 12:05:00,159.29,159.41,159.28,159.35,1801.0,155.4872,155.6043,155.4774,155.5457,1801.0
2021-11-12 12:10:00,159.27,159.49,159.27,159.44,4105.0,155.4676,155.6824,155.4676,155.6336,4105.0
2021-11-12 12:15:00,159.48,159.53,159.45,159.46,3612.0,155.6726,155.7214,155.6433,155.6531,3612.0
2021-11-12 12:20:00,159.41,159.42,159.33,159.34,3769.0,155.6043,155.6141,155.5262,155.536,3769.0
2021-11-12 12:25:00,159.33,159.42,159.29,159.38,3102.0,155.5262,155.6141,155.4872,155.575,3102.0
2021-11-12 12:30:00,159.38,159.43,159.31,159.39,1951.0,155.575,155.6238,155.5067,155.5848,1951.0
2021-11-12 12:35:00,159.41,159.46,159.3,159.3,2706.0,155.6043,155.6531,155.4969,155.4969,2706.0
2021-11-12 12:40:00,159.33,159.33,159.29,159.29,2422.0,155.5262,155.5262,155.4872,155.4872,2422.0
2021-11-12 12:45:00,159.29,159.3,159.15,159.15,1954.0,155.4872,155.4969,155.3505,155.3505,1954.0
2021-11-12 12:50:00,159.14,159.36,159.14,159.35,2716.0,155.3407,155.5555,155.3407,155.5457,2716.0
2021-11-12 12:55:00,159.48,159.57,159.29,159.31,4952.0,155.6726,155.7605,155.4872,155.5067,4952.0
2021-11-12 13:00:00,159.43,159.43,159.37,159.41,1025.0,155.6238,155.6238,155.5652,155.6043,1025.0
2021-11-12 13:05:00,159.43,159.52,159.41,159.41,4051.0,155.6238,155.7117,155.6043,155.6043,4051.0
2021-11-12 13:10:00,159.44,159.56,159.39,159.53,3609.0,155.6336,155.7507,155.5848,155.7214,3609.0
2021-11-12 13:15:00,159.51,159.56,159.47,159.56,1904.0,155.7019,155.7507,155.6629,155.7507,1904.0
2021-11-12 13:20:00,159.57,159.57,159.53,159.55,2290.0,155.7605,155.7605,155.7214,155.7409,2290.0
2021-11-12 13:25:00,159.5,159.58,159.49,159.55,1160.0,155.6921,155.7702,155.6824,155.7409,1160.0
2021-11-12 13:30:00,159.61,159.74,159.61,159.74,2966.0,155.7995,155.9264,155.7995,155.9264,2966.0
2021-11-12 13:35:00,159.78,159.84,159.73,159.82,4373.0,155.9655,156.024,155.9167,156.0045,4373.0
2021-11-12 13:40:00,159.87,159.92,159.85,159.91,6844.0,156.0533,156.1021,156.0338,156.0924,6844.0
2021-11-12 13:45:00,159.92,160.07,159.92,160.06,1902.0,156.1021,156.2485,156.1021,156.2388,1902.0
2021-11-12 13:50:00,160.15,160.28,160.13,160.25,6243.0,156.3266,156.4535,156.3071,156.4242,6243.0
2021-11-12 13:55:00,160.24,160.24,160.1,160.1,7831.0,156.4145,156.4145,156.2778,156.2778,7831.0
2021-11-12 14:00:00,160.11,160.23,160.11,160.2,6166.0,156.2876,156.4047,156.2876,156.3754,6166.0
2021-11-12 14:05:00,160.2,160.26,160.17,160.23,2627.0,156.3754,156.434,156.3461,156.4047,2627.0
2021-11-12 14:10:00,160.19,160.3,160.18,160.19,4183.0,156.3657,156.473,156.3559,156.3657,4183.0
2021-11-12 14:15:00,160.2,160.22,160.16,160.17,4576.0,156.3754,156.395,156.3364,156.3461,4576.0
2021-11-12 14:20:00,160.16,160.18,160.06,160.06,2544.0,156.3364,156.3559,156.2388,156.2388,2544.0
2021-11-12 14:25:00,160.06,160.08,159.96,160.02,5607.0,156.2388,156.2583,156.1412,156.1997,5607.0
2021-11-12 14:30:00,160.01,160.04,159.9,160.01,5205.0,156.19,156.2193,156.0826,156.19,5205.0
2021-11-12 14:35:00,159.98,160.15,159.97,160.11,4421.0,156.1607,156.3266,156.1509,156.2876,4421.0
2021-11-12 14:40:00,160.06,160.24,160.05,160.17,5280.0,156.2388,156.4145,156.229,156.3461,5280.0
2021-11-12 14:45:00,160.18,160.26,160.15,160.2,4960.0,156.3559,156.434,156.3266,156.3754,4960.0
2021-11-12 14:50:00,160.18,160.22,160.17,160.22,2688.0,156.3559,156.395,156.3461,156.395,2688.0
2021-11-12 14:55:00,160.24,160.35,160.23,160.31,4432.0,156.4145,156.5218,156.4047,156.4828,4432.0
2021-11-12 15:00:00,160.32,160.41,160.23,160.27,7570.0,156.4926,156.5804,156.4047,156.4438,7570.0
2021-11-12 15:05:00,160.31,160.42,160.31,160.41,5440.0,156.4828,156.5902,156.4828,156.5804,5440.0
2021-11-12 15:10:00,160.39,160.53,160.38,160.5,6553.0,156.5609,156.6976,156.5511,156.6683,6553.0
2021-11-12 15:15:00,160.5,160.55,160.47,160.48,13503.0,156.6683,156.7171,156.639,156.6487,13503.0
2021-11-12 15:20:00,160.47,160.62,160.44,160.61,5504.0,156.639,156.7854,156.6097,156.7756,5504.0
2021-11-12 15:25:00,160.58,160.74,160.58,160.66,3486.0,156.7464,156.9025,156.7464,156.8244,3486.0
2021-11-12 15:30:00,160.63,160.75,160.6,160.69,5641.0,156.7952,156.9123,156.7659,156.8537,5641.0
2021-11-12 15:35:00,160.7,160.72,160.6,160.63,11207.0,156.8635,156.883,156.7659,156.7952,11207.0
2021-11-12 15:40:00,160.63,160.66,160.53,160.6,8411.0,156.7952,156.8244,156.6976,156.7659,8411.0
2021-11-12 15:45:00,160.59,160.74,160.57,160.73,18298.0,156.7561,156.9025,156.7366,156.8928,18298.0
2021-11-12 15:50:00,160.68,160.99,160.68,160.78,28765.0,156.844,157.1466,156.844,156.9416,28765.0
2021-11-12 15:55:00,160.79,161.06,160.77,160.88,80370.0,156.9513,157.2149,156.9318,157.0392,80370.0
2021-11-15 09:30:00,161.25,161.52,160.41,161.0,27185.0,157.4004,157.6639,156.5804,157.1563,27185.0
2021-11-15 09:35:00,161.24,161.28,160.57,160.62,3489.0,157.3906,157.4296,156.7366,156.7854,3489.0
2021-11-15 09:40:00,160.63,161.13,160.62,161.05,1994.0,156.7952,157.2832,156.7854,157.2051,1994.0
2021-11-15 09:45:00,161.27,161.97,161.07,161.92,18986.0,157.4199,158.1032,157.2247,158.0544,18986.0
2021-11-15 09:50:00,161.91,162.26,161.91,162.03,10604.0,158.0446,158.3863,158.0446,158.1617,10604.0
2021-11-15 09:55:00,162.04,162.21,161.95,162.07,6625.0,158.1715,158.3374,158.0837,158.2008,6625.0
2021-11-15 10:00:00,162.06,162.33,161.84,162.11,18438.0,158.191,158.4546,157.9763,158.2398,18438.0
2021-11-15 10:05:00,162.14,162.23,162.0,162.14,2982.0,158.2691,158.357,158.1325,158.2691,2982.0
2021-11-15 10:10:00,162.14,162.3,161.78,161.95,7433.0,158.2691,158.4253,157.9177,158.0837,7433.0
2021-11-15 10:15:00,161.83,161.99,161.59,161.64,5893.0,157.9665,158.1227,157.7322,157.7811,5893.0
2021-11-15 10:20:00,161.58,161.79,161.58,161.63,2047.0,157.7225,157.9275,157.7225,157.7713,2047.0
2021-11-15 10:25:00,161.66,161.66,161.27,161.39,2233.0,157.8006,157.8006,157.4199,157.537,2233.0
2021-11-15 10:30:00,161.34,161.5,161.31,161.44,7330.0,157.4882,157.6444,157.4589,157.5858,7330.0
2021-11-15 10:35:00,161.43,161.45,161.17,161.17,1761.0,157.5761,157.5956,157.3223,157.3223,1761.0
2021-11-15 10:40:00,161.12,161.4,161.0,161.28,6798.0,157.2735,157.5468,157.1563,157.4296,6798.0
2021-11-15 10:45:00,161.24,161.39,161.05,161.07,6449.0,157.3906,157.537,157.2051,157.2247,6449.0
2021-11-15 10:50:00,161.0,161.2,160.93,161.18,5223.0,157.1563,157.3516,157.088,157.332,5223.0
2021-11-15 10:55:00,161.21,161.56,161.18,161.5,4248.0,157.3613,157.703,157.332,157.6444,4248.0
2021-11-15 11:00:00,161.54,161.56,161.33,161.33,3656.0,157.6834,157.703,157.4785,157.4785,3656.0
2021-11-15 11:05:00,161.36,161.36,161.24,161.24,2010.0,157.5077,157.5077,157.3906,157.3906,2010.0
2021-11-15 11:10:00,161.2,161.3,161.11,161.25,8659.0,157.3516,157.4492,157.2637,157.4004,8659.0
2021-11-15 11:15:00,161.25,161.29,161.0,161.0,4604.0,157.4004,157.4394,157.1563,157.1563,4604.0
2021-11-15 11:20:00,160.91,160.99,160.84,160.84,16712.0,157.0685,157.1466,157.0002,157.0002,16712.0
2021-11-15 11:25:00,160.87,160.87,160.62,160.71,12342.0,157.0294,157.0294,156.7854,156.8733,12342.0
2021-11-15 11:30:00,160.66,161.01,160.66,160.91,7211.0,156.8244,157.1661,156.8244,157.0685,7211.0
2021-11-15 11:35:00,160.89,160.89,160.63,160.67,3910.0,157.049,157.049,156.7952,156.8342,3910.0
2021-11-15 11:40:00,160.67,160.69,160.32,160.34,4508.0,156.8342,156.8537,156.4926,156.5121,4508.0
2021-11-15 11:45:00,160.37,160.58,160.28,160.28,8789.0,156.5414,156.7464,156.4535,156.4535,8789.0
2021-11-15 11:50:00,160.27,160.36,160.16,160.31,6352.0,156.4438,156.5316,156.3364,156.4828,6352.0
2021-11-15 11:55:00,160.35,160.43,160.35,160.43,3732.0,156.5218,156.5999,156.5218,156.5999,3732.0
2021-11-15 12:00:00,160.39,160.43,160.29,160.4,5596.0,156.5609,156.5999,156.4633,156.5707,5596.0
2021-11-15 12:05:00,160.4,160.45,160.31,160.34,2509.0,156.5707,156.6195,156.4828,156.5121,2509.0
2021-11-15 12:10:00,160.34,160.35,160.14,160.22,8466.0,156.5121,156.5218,156.3169,156.395,8466.0
2021-11-15 12:15:00,160.2,160.2,159.96,160.03,13922.0,156.3754,156.3754,156.1412,156.2095,13922.0
2021-11-15 12:20:00,160.05,160.11,159.98,160.08,4264.0,156.229,156.2876,156.1607,156.2583,4264.0
2021-11-15 12:25:00,160.15,160.17,159.89,159.89,3608.0,156.3266,156.3461,156.0728,156.0728,3608.0
2021-11-15 12:30:00,159.9,159.9,159.62,159.62,1819.0,156.0826,156.0826,155.8093,155.8093,1819.0
2021-11-15 12:35:00,159.55,159.63,159.5,159.51,8751.0,155.7409,155.819,155.6921,155.7019,8751.0
2021-11-15 12:40:00,159.55,159.57,159.48,159.5,3559.0,155.7409,155.7605,155.6726,155.6921,3559.0
2021-11-15 12:45:00,159.4,159.45,159.25,159.28,5438.0,155.5945,155.6433,155.4481,155.4774,5438.0
2021-11-15 12:50:00,159.27,159.43,159.27,159.28,4302.0,155.4676,155.6238,155.4676,155.4774,4302.0
2021-11-15 12:55:00,159.27,159.34,158.99,158.99,3796.0,155.4676,155.536,155.1943,155.1943,3796.0
2021-11-15 13:00:00,159.07,159.07,158.78,158.98,9647.0,155.2724,155.2724,154.9893,155.1846,9647.0
2021-11-15 13:05:00,158.96,158.97,158.78,158.8,1316.0,155.165,155.1748,154.9893,155.0089,1316.0
2021-11-15 13:10:00,158.8,158.85,158.73,158.81,11832.0,155.0089,155.0577,154.9405,155.0186,11832.0
2021-11-15 13:15:00,158.8,158.82,158.72,158.74,5140.0,155.0089,155.0284,154.9308,154.9503,5140.0
2021-11-15 13:20:00,158.73,158.8,158.63,158.8,9184.0,154.9405,155.0089,154.8429,155.0089,9184.0
2021-11-15 13:25:00,158.78,158.93,158.62,158.89,12086.0,154.9893,155.1358,154.8332,155.0967,12086.0
2021-11-15 13:30:00,158.92,158.94,158.8,158.82,3788.0,155.126,155.1455,155.0089,155.0284,3788.0
2021-11-15 13:35:00,158.83,158.83,158.66,158.66,1404.0,155.0381,155.0381,154.8722,154.8722,1404.0
2021-11-15 13:40:00,158.66,158.77,158.63,158.75,4670.0,154.8722,154.9796,154.8429,154.96,4670.0
2021-11-15 13:45:00,158.75,158.81,158.74,158.8,3458.0,154.96,155.0186,154.9503,155.0089,3458.0
2021-11-15 13:50:00,158.77,158.78,158.71,158.71,2517.0,154.9796,154.9893,154.921,154.921,2517.0
2021-11-15 13:55:00,158.75,158.8,158.69,158.76,5466.0,154.96,155.0089,154.9015,154.9698,5466.0
2021-11-15 14:00:00,158.76,158.76,158.62,158.67,4386.0,154.9698,154.9698,154.8332,154.882,4386.0
2021-11-15 14:05:00,158.65,158.67,158.41,158.47,4302.0,154.8624,154.882,154.6282,154.6867,4302.0
2021-11-15 14:10:00,158.42,158.42,158.13,158.13,4526.0,154.6379,154.6379,154.3548,154.3548,4526.0
2021-11-15 14:15:00,158.13,158.13,157.93,157.93,4280.0,154.3548,154.3548,154.1596,154.1596,4280.0
2021-11-15 14:20:00,157.9,157.9,157.62,157.86,6989.0,154.1303,154.1303,153.857,154.0913,6989.0
2021-11-15 14:25:00,157.85,158.02,157.82,158.02,3252.0,154.0815,154.2475,154.0523,154.2475,3252.0
2021-11-15 14:30:00,158.06,158.07,157.91,158.05,6493.0,154.2865,154.2963,154.1401,154.2768,6493.0
2021-11-15 14:35:00,158.06,158.17,158.05,158.16,2765.0,154.2865,154.3939,154.2768,154.3841,2765.0
2021-11-15 14:40:00,158.19,158.35,158.19,158.35,3587.0,154.4134,154.5696,154.4134,154.5696,3587.0
2021-11-15 14:45:00,158.36,158.43,158.34,158.34,4772.0,154.5794,154.6477,154.5598,154.5598,4772.0
2021-11-15 14:50:00,158.33,158.36,158.24,158.32,2601.0,154.5501,154.5794,154.4622,154.5403,2601.0
2021-11-15 14:55:00,158.32,158.4,158.32,158.32,3414.0,154.5403,154.6184,154.5403,154.5403,3414.0
2021-11-15 15:00:00,158.3,158.35,158.27,158.3,8799.0,154.5208,154.5696,154.4915,154.5208,8799.0
2021-11-15 15:05:00,158.31,158.33,158.1,158.2,10987.0,154.5306,154.5501,154.3256,154.4232,10987.0
2021-11-15 15:10:00,158.2,158.23,158.1,158.17,10357.0,154.4232,154.4525,154.3256,154.3939,10357.0
2021-11-15 15:15:00,158.15,158.43,158.14,158.27,6069.0,154.3744,154.6477,154.3646,154.4915,6069.0
2021-11-15 15:20:00,158.21,158.25,158.14,158.22,3802.0,154.4329,154.472,154.3646,154.4427,3802.0
2021-11-15 15:25:00,158.19,158.21,158.09,158.15,5220.0,154.4134,154.4329,154.3158,154.3744,5220.0
2021-11-15 15:30:00,158.14,158.14,157.82,157.83,7678.0,154.3646,154.3646,154.0523,154.062,7678.0
2021-11-15 15:35:00,157.81,157.86,157.69,157.71,12067.0,154.0425,154.0913,153.9254,153.9449,12067.0
2021-11-15 15:40:00,157.72,157.81,157.68,157.73,18782.0,153.9546,154.0425,153.9156,153.9644,18782.0
2021-11-15 15:45:00,157.76,157.77,157.5,157.61,19341.0,153.9937,154.0034,153.7399,153.8473,19341.0
2021-11-15 15:50:00,157.6,157.74,157.5,157.67,25021.0,153.8375,153.9742,153.7399,153.9058,25021.0
2021-11-15 15:55:00,157.68,157.88,157.59,157.78,74603.0,153.9156,154.1108,153.8277,154.0132,74603.0
2021-11-16 09:30:00,157.05,158.57,156.96,158.4,19089.0,153.3006,154.7843,153.2128,154.6184,19089.0
2021-11-16 09:35:00,158.62,158.62,157.99,158.1,6687.0,154.8332,154.8332,154.2182,154.3256,6687.0
2021-11-16 09:40:00,158.32,159.23,158.26,158.94,11233.0,154.5403,155.4286,154.4817,155.1455,11233.0
2021-11-16 09:45:00,158.99,160.32,158.89,160.17,25397.0,155.1943,156.4926,155.0967,156.3461,25397.0
2021-11-16 09:50:00,160.23,160.37,159.89,160.27,10883.0,156.4047,156.5414,156.0728,156.4438,10883.0
2021-11-16 09:55:00,160.35,160.5,160.14,160.31,11078.0,156.5218,156.6683,156.3169,156.4828,11078.0
2021-11-16 10:00:00,160.36,160.79,160.21,160.67,9004.0,156.5316,156.9513,156.3852,156.8342,9004.0
2021-11-16 10:05:00,160.8,161.18,160.74,161.07,12154.0,156.9611,157.332,156.9025,157.2247,12154.0
2021-11-16 10:10:00,161.01,161.41,160.9,161.28,15400.0,157.1661,157.5565,157.0587,157.4296,15400.0
2021-11-16 10:15:00,161.41,161.41,160.91,161.38,7814.0,157.5565,157.5565,157.0685,157.5273,7814.0
2021-11-16 10:20:00,161.44,161.65,161.31,161.32,15690.0,157.5858,157.7908,157.4589,157.4687,15690.0
2021-11-16 10:25:00,161.29,161.68,161.15,161.64,10985.0,157.4394,157.8201,157.3028,157.7811,10985.0
2021-11-16 10:30:00,161.62,161.96,161.46,161.65,13363.0,157.7615,158.0934,157.6054,157.7908,13363.0
2021-11-16 10:35:00,161.56,161.58,161.29,161.37,3837.0,157.703,157.7225,157.4394,157.5175,3837.0
2021-11-16 10:40:00,161.39,161.47,161.27,161.43,5915.0,157.537,157.6151,157.4199,157.5761,5915.0
2021-11-16 10:45:00,161.43,161.43,161.16,161.35,4762.0,157.5761,157.5761,157.3125,157.498,4762.0
2021-11-16 10:50:00,161.3,161.75,161.29,161.65,10943.0,157.4492,157.8884,157.4394,157.7908,10943.0
2021-11-16 10:55:00,161.71,161.87,161.66,161.8,12243.0,157.8494,158.0056,157.8006,157.9372,12243.0
2021-11-16 11:00:00,161.77,161.94,161.66,161.87,12045.0,157.9079,158.0739,157.8006,158.0056,12045.0
2021-11-16 11:05:00,161.83,161.91,161.78,161.8,6368.0,157.9665,158.0446,157.9177,157.9372,6368.0
2021-11-16 11:10:00,161.9,162.37,161.9,162.37,12018.0,158.0348,158.4936,158.0348,158.4936,12018.0
2021-11-16 11:15:00,162.32,162.57,162.26,162.43,8395.0,158.4448,158.6889,158.3863,158.5522,8395.0
2021-11-16 11:20:00,162.48,162.65,162.4,162.64,6740.0,158.601,158.7669,158.5229,158.7572,6740.0
2021-11-16 11:25:00,162.62,162.9,162.57,162.89,9138.0,158.7377,159.011,158.6889,159.0012,9138.0
2021-11-16 11:30:00,162.79,162.94,162.77,162.81,10030.0,158.9036,159.05,158.8841,158.9231,10030.0
2021-11-16 11:35:00,162.83,162.96,162.83,162.91,2200.0,158.9426,159.0695,158.9426,159.0207,2200.0
2021-11-16 11:40:00,162.92,163.0,162.79,162.79,4318.0,159.0305,159.1086,158.9036,158.9036,4318.0
2021-11-16 11:45:00,162.79,162.91,162.75,162.78,4755.0,158.9036,159.0207,158.8646,158.8938,4755.0
2021-11-16 11:50:00,162.78,162.79,162.44,162.44,11740.0,158.8938,158.9036,158.562,158.562,11740.0
2021-11-16 11:55:00,162.41,162.54,162.27,162.43,6037.0,158.5327,158.6596,158.396,158.5522,6037.0
2021-11-16 12:00:00,162.38,162.38,162.02,162.09,7466.0,158.5034,158.5034,158.152,158.2203,7466.0
2021-11-16 12:05:00,162.09,162.18,161.9,161.9,3625.0,158.2203,158.3082,158.0348,158.0348,3625.0
2021-11-16 12:10:00,161.93,161.97,161.73,161.86,6654.0,158.0641,158.1032,157.8689,157.9958,6654.0
2021-11-16 12:15:00,161.91,161.94,161.82,161.88,2391.0,158.0446,158.0739,157.9568,158.0153,2391.0
2021-11-16 12:20:00,161.82,161.82,161.7,161.7,2209.0,157.9568,157.9568,157.8396,157.8396,2209.0
2021-11-16 12:25:00,161.7,161.72,161.6,161.72,4784.0,157.8396,157.8591,157.742,157.8591,4784.0
2021-11-16 12:30:00,161.67,161.74,161.64,161.66,2431.0,157.8103,157.8787,157.7811,157.8006,2431.0
2021-11-16 12:35:00,161.64,161.72,161.54,161.61,3938.0,157.7811,157.8591,157.6834,157.7518,3938.0
2021-11-16 12:40:00,161.64,161.77,161.62,161.71,4808.0,157.7811,157.9079,157.7615,157.8494,4808.0
2021-11-16 12:45:00,161.68,161.74,161.44,161.53,4671.0,157.8201,157.8787,157.5858,157.6737,4671.0
2021-11-16 12:50:00,161.61,161.72,161.56,161.56,2227.0,157.7518,157.8591,157.703,157.703,2227.0
2021-11-16 12:55:00,161.56,161.69,161.56,161.69,2033.0,157.703,157.8299,157.703,157.8299,2033.0
2021-11-16 13:00:00,161.69,161.95,161.68,161.95,2242.0,157.8299,158.0837,157.8201,158.0837,2242.0
2021-11-16 13:05:00,161.99,162.13,161.92,162.03,5267.0,158.1227,158.2594,158.0544,158.1617,5267.0
2021-11-16 13:10:00,162.07,162.16,162.03,162.13,3476.0,158.2008,158.2886,158.1617,158.2594,3476.0
2021-11-16 13:15:00,162.15,162.33,162.15,162.21,4566.0,158.2789,158.4546,158.2789,158.3374,4566.0
2021-11-16 13:20:00,162.23,162.26,162.09,162.19,4754.0,158.357,158.3863,158.2203,158.3179,4754.0
2021-11-16 13:25:00,162.16,162.2,162.15,162.15,900.0,158.2886,158.3277,158.2789,158.2789,900.0
2021-11-16 13:30:00,162.15,162.27,162.15,162.25,4201.0,158.2789,158.396,158.2789,158.3765,4201.0
2021-11-16 13:35:00,162.33,162.37,162.3,162.3,1500.0,158.4546,158.4936,158.4253,158.4253,1500.0
2021-11-16 13:40:00,162.31,162.39,162.3,162.38,4381.0,158.4351,158.5131,158.4253,158.5034,4381.0
2021-11-16 13:45:00,162.4,162.57,162.4,162.47,1901.0,158.5229,158.6889,158.5229,158.5912,1901.0
2021-11-16 13:50:00,162.47,162.48,162.33,162.33,5273.0,158.5912,158.601,158.4546,158.4546,5273.0
2021-11-16 13:55:00,162.31,162.49,162.31,162.42,3586.0,158.4351,158.6108,158.4351,158.5424,3586.0
2021-11-16 14:00:00,162.42,162.59,162.42,162.5,2323.0,158.5424,158.7084,158.5424,158.6205,2323.0
2021-11-16 14:05:00,162.56,162.58,162.25,162.31,4651.0,158.6791,158.6986,158.3765,158.4351,4651.0
2021-11-16 14:10:00,162.36,162.4,162.23,162.23,2964.0,158.4839,158.5229,158.357,158.357,2964.0
2021-11-16 14:15:00,162.26,162.26,162.07,162.18,4553.0,158.3863,158.3863,158.2008,158.3082,4553.0
2021-11-16 14:20:00,162.15,162.45,162.08,162.08,24370.0,158.2789,158.5717,158.2105,158.2105,24370.0
2021-11-16 14:25:00,162.08,162.11,161.97,162.1,2194.0,158.2105,158.2398,158.1032,158.2301,2194.0
2021-11-16 14:30:00,162.07,162.08,161.87,161.97,4356.0,158.2008,158.2105,158.0056,158.1032,4356.0
2021-11-16 14:35:00,162.0,162.0,161.82,161.86,2190.0,158.1325,158.1325,157.9568,157.9958,2190.0
2021-11-16 14:40:00,161.85,162.06,161.82,162.05,4552.0,157.986,158.191,157.9568,158.1813,4552.0
2021-11-16 14:45:00,162.05,162.07,161.95,162.03,2293.0,158.1813,158.2008,158.0837,158.1617,2293.0
2021-11-16 14:50:00,162.0,162.17,161.99,162.16,9024.0,158.1325,158.2984,158.1227,158.2886,9024.0
2021-11-16 14:55:00,162.12,162.19,161.97,162.19,5292.0,158.2496,158.3179,158.1032,158.3179,5292.0
2021-11-16 15:00:00,162.21,162.23,162.14,162.21,5554.0,158.3374,158.357,158.2691,158.3374,5554.0
2021-11-16 15:05:00,162.19,162.19,162.07,162.1,4327.0,158.3179,158.3179,158.2008,158.2301,4327.0
2021-11-16 15:10:00,162.11,162.11,161.93,162.06,6731.0,158.2398,158.2398,158.0641,158.191,6731.0
2021-11-16 15:15:00,162.05,162.14,161.95,162.01,5253.0,158.1813,158.2691,158.0837,158.1422,5253.0
2021-11-16 15:20:00,161.98,162.05,161.87,161.88,8222.0,158.1129,158.1813,158.0056,158.0153,8222.0
2021-11-16 15:25:00,161.9,162.01,161.82,162.01,7404.0,158.0348,158.1422,157.9568,158.1422,7404.0
2021-11-16 15:30:00,162.03,162.26,161.97,162.18,12020.0,158.1617,158.3863,158.1032,158.3082,12020.0
2021-11-16 15:35:00,162.18,162.35,162.18,162.25,16937.0,158.3082,158.4741,158.3082,158.3765,16937.0
2021-11-16 15:40:00,162.24,162.28,162.07,162.07,6874.0,158.3667,158.4058,158.2008,158.2008,6874.0
2021-11-16 15:45:00,162.07,162.08,161.84,161.86,17342.0,158.2008,158.2105,157.9763,157.9958,17342.0
2021-11-16 15:50:00,161.83,161.9,161.73,161.75,29628.0,157.9665,158.0348,157.8689,157.8884,29628.0
2021-11-16 15:55:00,161.75,161.85,161.36,161.4,85416.0,157.8884,157.986,157.5077,157.5468,85416.0
2021-11-17 09:30:00,161.92,161.92,160.45,160.5,18250.0,158.0544,158.0544,156.6195,156.6683,18250.0
2021-11-17 09:35:00,160.51,160.74,160.01,160.3,3919.0,156.678,156.9025,156.19,156.473,3919.0
2021-11-17 09:40:00,160.31,160.54,160.16,160.41,5399.0,156.4828,156.7073,156.3364,156.5804,5399.0
2021-11-17 09:45:00,160.34,160.44,159.9,159.91,8335.0,156.5121,156.6097,156.0826,156.0924,8335.0
2021-11-17 09:50:00,159.91,160.68,159.9,160.46,10548.0,156.0924,156.844,156.0826,156.6292,10548.0
2021-11-17 09:55:00,160.46,160.72,160.24,160.7,9423.0,156.6292,156.883,156.4145,156.8635,9423.0
2021-11-17 10:00:00,160.69,160.76,160.26,160.42,3186.0,156.8537,156.9221,156.434,156.5902,3186.0
2021-11-17 10:05:00,160.65,160.81,160.47,160.62,2645.0,156.8147,156.9709,156.639,156.7854,2645.0
2021-11-17 10:10:00,160.51,160.69,160.41,160.55,2736.0,156.678,156.8537,156.5804,156.7171,2736.0
2021-11-17 10:15:00,160.6,161.0,160.54,160.82,3778.0,156.7659,157.1563,156.7073,156.9806,3778.0
2021-11-17 10:20:00,160.96,161.0,160.72,160.75,2293.0,157.1173,157.1563,156.883,156.9123,2293.0
2021-11-17 10:25:00,160.69,160.74,160.52,160.64,2395.0,156.8537,156.9025,156.6878,156.8049,2395.0
2021-11-17 10:30:00,160.73,161.24,160.71,161.23,5646.0,156.8928,157.3906,156.8733,157.3808,5646.0
2021-11-17 10:35:00,161.23,161.5,161.23,161.47,3205.0,157.3808,157.6444,157.3808,157.6151,3205.0
2021-11-17 10:40:00,161.55,161.9,161.54,161.81,7114.0,157.6932,158.0348,157.6834,157.947,7114.0
2021-11-17 10:45:00,161.74,161.74,161.33,161.33,3165.0,157.8787,157.8787,157.4785,157.4785,3165.0
2021-11-17 10:50:00,161.33,161.46,161.23,161.23,1631.0,157.4785,157.6054,157.3808,157.3808,1631.0
2021-11-17 10:55:00,161.4,161.4,161.22,161.29,3396.0,157.5468,157.5468,157.3711,157.4394,3396.0
2021-11-17 11:00:00,161.28,161.28,161.03,161.11,5397.0,157.4296,157.4296,157.1856,157.2637,5397.0
2021-11-17 11:05:00,161.16,161.17,160.99,161.0,4240.0,157.3125,157.3223,157.1466,157.1563,4240.0
2021-11-17 11:10:00,160.84,161.03,160.84,161.03,3108.0,157.0002,157.1856,157.0002,157.1856,3108.0
2021-11-17 11:15:00,161.0,161.0,160.9,160.98,2322.0,157.1563,157.1563,157.0587,157.1368,2322.0
2021-11-17 11:20:00,161.01,161.05,160.74,160.78,1811.0,157.1661,157.2051,156.9025,156.9416,1811.0
2021-11-17 11:25:00,160.75,161.0,160.75,161.0,1752.0,156.9123,157.1563,156.9123,157.1563,1752.0
2021-11-17 11:30:00,161.0,161.05,160.84,160.92,5555.0,157.1563,157.2051,157.0002,157.0782,5555.0
2021-11-17 11:35:00,160.92,160.99,160.85,160.9,4662.0,157.0782,157.1466,157.0099,157.0587,4662.0
2021-11-17 11:40:00,160.88,161.07,160.88,161.0,3949.0,157.0392,157.2247,157.0392,157.1563,3949.0
2021-11-17 11:45:00,161.0,161.03,160.91,160.97,4875.0,157.1563,157.1856,157.0685,157.127,4875.0
2021-11-17 11:50:00,160.96,161.0,160.79,160.93,7385.0,157.1173,157.1563,156.9513,157.088,7385.0
2021-11-17 11:55:00,160.93,161.01,160.93,160.94,2749.0,157.088,157.1661,157.088,157.0978,2749.0
2021-11-17 12:00:00,160.94,161.01,160.91,161.01,3284.0,157.0978,157.1661,157.0685,157.1661,3284.0
2021-11-17 12:05:00,161.02,161.02,160.92,161.01,4454.0,157.1759,157.1759,157.0782,157.1661,4454.0
2021-11-17 12:10:00,161.0,161.05,160.87,160.88,7442.0,157.1563,157.2051,157.0294,157.0392,7442.0
2021-11-17 12:15:00,160.89,160.94,160.82,160.89,3022.0,157.049,157.0978,156.9806,157.049,3022.0
2021-11-17 12:20:00,160.9,160.95,160.86,160.95,2066.0,157.0587,157.1075,157.0197,157.1075,2066.0
2021-11-17 12:25:00,160.93,160.93,160.7,160.81,6197.0,157.088,157.088,156.8635,156.9709,6197.0
2021-11-17 12:30:00,160.82,160.87,160.68,160.86,3043.0,156.9806,157.0294,156.844,157.0197,3043.0
2021-11-17 12:35:00,160.9,160.9,160.85,160.89,2315.0,157.0587,157.0587,157.0099,157.049,2315.0
2021-11-17 12:40:00,160.82,160.91,160.69,160.91,4314.0,156.9806,157.0685,156.8537,157.0685,4314.0
2021-11-17 12:45:00,160.91,161.4,160.91,161.04,11128.0,157.0685,157.5468,157.0685,157.1954,11128.0
2021-11-17 12:50:00,161.1,161.1,160.87,160.9,2750.0,157.2539,157.2539,157.0294,157.0587,2750.0
2021-11-17 12:55:00,161.01,161.15,161.0,161.06,5485.0,157.1661,157.3028,157.1563,157.2149,5485.0
2021-11-17 13:00:00,161.04,161.04,160.92,161.04,3641.0,157.1954,157.1954,157.0782,157.1954,3641.0
2021-11-17 13:05:00,161.07,161.45,161.07,161.26,10651.0,157.2247,157.5956,157.2247,157.4101,10651.0
2021-11-17 13:10:00,161.22,161.67,161.21,161.62,2534.0,157.3711,157.8103,157.3613,157.7615,2534.0
2021-11-17 13:15:00,161.63,161.64,161.38,161.38,8778.0,157.7713,157.7811,157.5273,157.5273,8778.0
2021-11-17 13:20:00,161.43,161.65,161.4,161.61,6033.0,157.5761,157.7908,157.5468,157.7518,6033.0
2021-11-17 13:25:00,161.65,161.66,161.53,161.56,2118.0,157.7908,157.8006,157.6737,157.703,2118.0
2021-11-17 13:30:00,161.56,161.59,161.51,161.56,3391.0,157.703,157.7322,157.6542,157.703,3391.0
2021-11-17 13:35:00,161.56,161.69,161.47,161.65,6448.0,157.703,157.8299,157.6151,157.7908,6448.0
2021-11-17 13:40:00,161.61,161.61,161.45,161.55,3213.0,157.7518,157.7518,157.5956,157.6932,3213.0
2021-11-17 13:45:00,161.56,161.57,161.44,161.51,1662.0,157.703,157.7127,157.5858,157.6542,1662.0
2021-11-17 13:50:00,161.47,161.48,161.37,161.48,1700.0,157.6151,157.6249,157.5175,157.6249,1700.0
2021-11-17 13:55:00,161.46,161.47,161.35,161.36,31545.0,157.6054,157.6151,157.498,157.5077,31545.0
2021-11-17 14:00:00,161.4,161.43,161.25,161.33,2715.0,157.5468,157.5761,157.4004,157.4785,2715.0
2021-11-17 14:05:00,161.38,161.41,161.27,161.4,22039.0,157.5273,157.5565,157.4199,157.5468,22039.0
2021-11-17 14:10:00,161.38,161.41,161.13,161.17,2559.0,157.5273,157.5565,157.2832,157.3223,2559.0
2021-11-17 14:15:00,161.2,161.2,161.03,161.06,5035.0,157.3516,157.3516,157.1856,157.2149,5035.0
2021-11-17 14:20:00,161.02,161.04,160.92,160.99,1580.0,157.1759,157.1954,157.0782,157.1466,1580.0
2021-11-17 14:25:00,160.99,161.08,160.98,161.06,3125.0,157.1466,157.2344,157.1368,157.2149,3125.0
2021-11-17 14:30:00,160.99,161.0,160.88,160.98,1400.0,157.1466,157.1563,157.0392,157.1368,1400.0
2021-11-17 14:35:00,160.93,161.07,160.9,161.05,2575.0,157.088,157.2247,157.0587,157.2051,2575.0
2021-11-17 14:40:00,161.05,161.57,161.01,161.44,9858.0,157.2051,157.7127,157.1661,157.5858,9858.0
2021-11-17 14:45:00,161.55,161.65,161.55,161.65,1884.0,157.6932,157.7908,157.6932,157.7908,1884.0
2021-11-17 14:50:00,161.67,161.86,161.59,161.81,3343.0,157.8103,157.9958,157.7322,157.947,3343.0
2021-11-17 14:55:00,161.81,161.82,161.68,161.7,3935.0,157.947,157.9568,157.8201,157.8396,3935.0
2021-11-17 15:00:00,161.76,161.76,161.5,161.5,600.0,157.8982,157.8982,157.6444,157.6444,600.0
2021-11-17 15:05:00,161.47,161.5,161.44,161.5,1736.0,157.6151,157.6444,157.5858,157.6444,1736.0
2021-11-17 15:10:00,161.41,161.5,161.38,161.45,2435.0,157.5565,157.6444,157.5273,157.5956,2435.0
2021-11-17 15:15:00,161.45,161.56,161.42,161.46,2448.0,157.5956,157.703,157.5663,157.6054,2448.0
2021-11-17 15:20:00,161.41,161.58,161.41,161.55,6007.0,157.5565,157.7225,157.5565,157.6932,6007.0
2021-11-17 15:25:00,161.57,161.6,161.5,161.52,4334.0,157.7127,157.742,157.6444,157.6639,4334.0
2021-11-17 15:30:00,161.56,161.61,161.49,161.5,3861.0,157.703,157.7518,157.6346,157.6444,3861.0
2021-11-17 15:35:00,161.51,161.55,161.38,161.54,4907.0,157.6542,157.6932,157.5273,157.6834,4907.0
2021-11-17 15:40:00,161.53,161.62,161.46,161.59,5594.0,157.6737,157.7615,157.6054,157.7322,5594.0
2021-11-17 15:45:00,161.58,161.72,161.53,161.57,10781.0,157.7225,157.8591,157.6737,157.7127,10781.0
2021-11-17 15:50:00,161.56,161.67,161.45,161.67,17499.0,157.703,157.8103,157.5956,157.8103,17499.0
2021-11-17 15:55:00,161.67,161.67,161.45,161.47,45469.0,157.8103,157.8103,157.5956,157.6151,45469.0
2021-11-18 09:30:00,162.53,162.53,161.47,162.36,30857.0,158.6498,158.6498,157.6151,158.4839,30857.0
2021-11-18 09:35:00,162.37,162.83,162.26,162.65,11273.0,158.4936,158.9426,158.3863,158.7669,11273.0
2021-11-18 09:40:00,162.58,162.68,161.51,161.63,13810.0,158.6986,158.7962,157.6542,157.7713,13810.0
2021-11-18 09:45:00,161.46,162.08,161.45,161.59,21711.0,157.6054,158.2105,157.5956,157.7322,21711.0
2021-11-18 09:50:00,161.28,161.61,161.26,161.42,9733.0,157.4296,157.7518,157.4101,157.5663,9733.0
2021-11-18 09:55:00,161.45,161.62,161.26,161.62,13172.0,157.5956,157.7615,157.4101,157.7615,13172.0
2021-11-18 10:00:00,161.68,161.78,161.38,161.44,6715.0,157.8201,157.9177,157.5273,157.5858,6715.0
2021-11-18 10:05:00,161.45,161.55,161.07,161.07,12164.0,157.5956,157.6932,157.2247,157.2247,12164.0
2021-11-18 10:10:00,161.02,161.02,160.78,160.9,13993.0,157.1759,157.1759,156.9416,157.0587,13993.0
2021-11-18 10:15:00,160.87,160.93,160.68,160.76,16221.0,157.0294,157.088,156.844,156.9221,16221.0
2021-11-18 10:20:00,160.71,161.05,160.6,160.98,9491.0,156.8733,157.2051,156.7659,157.1368,9491.0
2021-11-18 10:25:00,160.98,160.98,160.5,160.5,5831.0,157.1368,157.1368,156.6683,156.6683,5831.0
2021-11-18 10:30:00,160.41,160.69,160.4,160.58,10301.0,156.5804,156.8537,156.5707,156.7464,10301.0
2021-11-18 10:35:00,160.5,160.82,160.49,160.75,5566.0,156.6683,156.9806,156.6585,156.9123,5566.0
2021-11-18 10:40:00,160.71,160.84,160.66,160.67,9621.0,156.8733,157.0002,156.8244,156.8342,9621.0
2021-11-18 10:45:00,160.65,160.7,160.41,160.66,8804.0,156.8147,156.8635,156.5804,156.8244,8804.0
2021-11-18 10:50:00,160.66,160.73,160.5,160.5,5412.0,156.8244,156.8928,156.6683,156.6683,5412.0
2021-11-18 10:55:00,160.5,160.8,160.5,160.7,12160.0,156.6683,156.9611,156.6683,156.8635,12160.0
2021-11-18 11:00:00,160.59,160.67,160.53,160.65,11858.0,156.7561,156.8342,156.6976,156.8147,11858.0
2021-11-18 11:05:00,160.67,161.02,160.64,160.74,6457.0,156.8342,157.1759,156.8049,156.9025,6457.0
2021-11-18 11:10:00,160.57,160.94,160.57,160.89,5429.0,156.7366,157.0978,156.7366,157.049,5429.0
2021-11-18 11:15:00,160.84,160.93,160.8,160.85,3526.0,157.0002,157.088,156.9611,157.0099,3526.0
2021-11-18 11:20:00,160.85,161.12,160.85,161.03,6377.0,157.0099,157.2735,157.0099,157.1856,6377.0
2021-11-18 11:25:00,161.04,161.2,161.0,161.16,5372.0,157.1954,157.3516,157.1563,157.3125,5372.0
2021-11-18 11:30:00,161.09,161.29,161.01,161.29,5488.0,157.2442,157.4394,157.1661,157.4394,5488.0
2021-11-18 11:35:00,161.22,161.4,161.16,161.36,5593.0,157.3711,157.5468,157.3125,157.5077,5593.0
2021-11-18 11:40:00,161.3,161.46,161.3,161.39,3883.0,157.4492,157.6054,157.4492,157.537,3883.0
2021-11-18 11:45:00,161.4,161.59,161.39,161.55,6684.0,157.5468,157.7322,157.537,157.6932,6684.0
2021-11-18 11:50:00,161.54,161.69,161.53,161.64,6949.0,157.6834,157.8299,157.6737,157.7811,6949.0
2021-11-18 11:55:00,161.69,161.77,161.59,161.61,6476.0,157.8299,157.9079,157.7322,157.7518,6476.0
2021-11-18 12:00:00,161.61,161.77,161.58,161.77,4942.0,157.7518,157.9079,157.7225,157.9079,4942.0
2021-11-18 12:05:00,161.72,161.91,161.7,161.91,4397.0,157.8591,158.0446,157.8396,158.0446,4397.0
2021-11-18 12:10:00,161.87,161.93,161.79,161.93,8463.0,158.0056,158.0641,157.9275,158.0641,8463.0
2021-11-18 12:15:00,161.89,162.02,161.88,162.0,10860.0,158.0251,158.152,158.0153,158.1325,10860.0
2021-11-18 12:20:00,161.98,162.04,161.94,162.02,3160.0,158.1129,158.1715,158.0739,158.152,3160.0
2021-11-18 12:25:00,162.05,162.1,162.0,162.1,4567.0,158.1813,158.2301,158.1325,158.2301,4567.0
2021-11-18 12:30:00,162.09,162.13,162.0,162.09,5808.0,158.2203,158.2594,158.1325,158.2203,5808.0
2021-11-18 12:35:00,162.11,162.11,162.01,162.03,3499.0,158.2398,158.2398,158.1422,158.1617,3499.0
2021-11-18 12:40:00,162.01,162.08,161.96,162.04,6257.0,158.1422,158.2105,158.0934,158.1715,6257.0
2021-11-18 12:45:00,162.01,162.04,161.72,161.8,10011.0,158.1422,158.1715,157.8591,157.9372,10011.0
2021-11-18 12:50:00,161.83,161.89,161.79,161.83,4573.0,157.9665,158.0251,157.9275,157.9665,4573.0
2021-11-18 12:55:00,161.83,161.83,161.6,161.64,2978.0,157.9665,157.9665,157.742,157.7811,2978.0
2021-11-18 13:00:00,161.57,161.69,161.56,161.69,3339.0,157.7127,157.8299,157.703,157.8299,3339.0
2021-11-18 13:05:00,161.69,161.8,161.69,161.74,3890.0,157.8299,157.9372,157.8299,157.8787,3890.0
2021-11-18 13:10:00,161.76,161.81,161.71,161.75,3329.0,157.8982,157.947,157.8494,157.8884,3329.0
2021-11-18 13:15:00,161.75,161.75,161.63,161.64,2200.0,157.8884,157.8884,157.7713,157.7811,2200.0
2021-11-18 13:20:00,161.65,161.7,161.6,161.61,4100.0,157.7908,157.8396,157.742,157.7518,4100.0
2021-11-18 13:25:00,161.68,161.81,161.68,161.73,3815.0,157.8201,157.947,157.8201,157.8689,3815.0
2021-11-18 13:30:00,161.72,161.77,161.72,161.76,1743.0,157.8591,157.9079,157.8591,157.8982,1743.0
2021-11-18 13:35:00,161.75,161.85,161.7,161.7,3056.0,157.8884,157.986,157.8396,157.8396,3056.0
2021-11-18 13:40:00,161.69,161.7,161.58,161.63,2651.0,157.8299,157.8396,157.7225,157.7713,2651.0
2021-11-18 13:45:00,161.65,161.69,161.63,161.69,1503.0,157.7908,157.8299,157.7713,157.8299,1503.0
2021-11-18 13:50:00,161.69,161.71,161.53,161.6,3309.0,157.8299,157.8494,157.6737,157.742,3309.0
2021-11-18 13:55:00,161.61,161.64,161.42,161.42,5383.0,157.7518,157.7811,157.5663,157.5663,5383.0
2021-11-18 14:00:00,161.26,161.35,161.17,161.31,5842.0,157.4101,157.498,157.3223,157.4589,5842.0
2021-11-18 14:05:00,161.31,161.41,161.25,161.39,17786.0,157.4589,157.5565,157.4004,157.537,17786.0
2021-11-18 14:10:00,161.37,161.44,161.36,161.44,3231.0,157.5175,157.5858,157.5077,157.5858,3231.0
2021-11-18 14:15:00,161.46,161.56,161.44,161.56,3713.0,157.6054,157.703,157.5858,157.703,3713.0
2021-11-18 14:20:00,161.54,161.56,161.37,161.44,3365.0,157.6834,157.703,157.5175,157.5858,3365.0
2021-11-18 14:25:00,161.41,161.45,161.31,161.45,3291.0,157.5565,157.5956,157.4589,157.5956,3291.0
2021-11-18 14:30:00,161.44,161.44,161.33,161.42,3298.0,157.5858,157.5858,157.4785,157.5663,3298.0
2021-11-18 14:35:00,161.43,161.48,161.42,161.47,2251.0,157.5761,157.6249,157.5663,157.6151,2251.0
2021-11-18 14:40:00,161.47,161.8,161.46,161.65,11809.0,157.6151,157.9372,157.6054,157.7908,11809.0
2021-11-18 14:45:00,161.76,161.91,161.76,161.8,2900.0,157.8982,158.0446,157.8982,157.9372,2900.0
2021-11-18 14:50:00,161.78,161.92,161.73,161.82,2847.0,157.9177,158.0544,157.8689,157.9568,2847.0
2021-11-18 14:55:00,161.84,161.84,161.74,161.79,3023.0,157.9763,157.9763,157.8787,157.9275,3023.0
2021-11-18 15:00:00,161.81,161.9,161.75,161.84,2096.0,157.947,158.0348,157.8884,157.9763,2096.0
2021-11-18 15:05:00,161.87,161.97,161.83,161.97,4707.0,158.0056,158.1032,157.9665,158.1032,4707.0
2021-11-18 15:10:00,161.96,162.04,161.83,161.89,5193.0,158.0934,158.1715,157.9665,158.0251,5193.0
2021-11-18 15:15:00,161.9,161.9,161.77,161.78,4868.0,158.0348,158.0348,157.9079,157.9177,4868.0
2021-11-18 15:20:00,161.78,161.78,161.67,161.7,5038.0,157.9177,157.9177,157.8103,157.8396,5038.0
2021-11-18 15:25:00,161.71,161.94,161.66,161.82,6779.0,157.8494,158.0739,157.8006,157.9568,6779.0
2021-11-18 15:30:00,161.82,161.95,161.74,161.95,15247.0,157.9568,158.0837,157.8787,158.0837,15247.0
2021-11-18 15:35:00,161.96,162.06,161.92,162.06,10897.0,158.0934,158.191,158.0544,158.191,10897.0
2021-11-18 15:40:00,162.04,162.07,161.98,161.99,11258.0,158.1715,158.2008,158.1129,158.1227,11258.0
2021-11-18 15:45:00,162.01,162.37,161.97,162.28,23736.0,158.1422,158.4936,158.1032,158.4058,23736.0
2021-11-18 15:50:00,162.27,162.31,162.11,162.14,25941.0,158.396,158.4351,158.2398,158.2691,25941.0
2021-11-18 15:55:00,162.1,162.2,162.05,162.15,85360.0,158.2301,158.3277,158.1813,158.2789,85360.0
2021-11-19 09:30:00,163.01,164.41,162.67,164.41,79841.0,159.1183,160.4849,158.7865,160.4849,79841.0
2021-11-19 09:35:00,164.17,165.07,164.17,164.61,18975.0,160.2507,161.1292,160.2507,160.6801,18975.0
2021-11-19 09:40:00,164.61,164.61,163.52,163.52,10907.0,160.6801,160.6801,159.6162,159.6162,10907.0
2021-11-19 09:45:00,163.65,164.12,163.65,163.89,11449.0,159.7431,160.2018,159.7431,159.9773,11449.0
2021-11-19 09:50:00,163.9,164.35,163.9,164.09,14998.0,159.9871,160.4264,159.9871,160.1726,14998.0
2021-11-19 09:55:00,163.93,164.51,163.93,164.49,17558.0,160.0164,160.5825,160.0164,160.563,17558.0
2021-11-19 10:00:00,164.34,164.77,164.22,164.54,12167.0,160.4166,160.8363,160.2995,160.6118,12167.0
2021-11-19 10:05:00,164.55,164.86,164.49,164.75,26109.0,160.6216,160.9242,160.563,160.8168,26109.0
2021-11-19 10:10:00,164.74,164.83,164.2,164.26,13577.0,160.807,160.8949,160.2799,160.3385,13577.0
2021-11-19 10:15:00,164.27,164.54,163.78,163.85,14609.0,160.3483,160.6118,159.87,159.9383,14609.0
2021-11-19 10:20:00,163.83,163.94,163.46,163.87,13575.0,159.9188,160.0261,159.5576,159.9578,13575.0
2021-11-19 10:25:00,163.77,163.88,163.35,163.63,15704.0,159.8602,159.9676,159.4502,159.7235,15704.0
2021-11-19 10:30:00,163.67,163.96,163.63,163.88,20076.0,159.7626,160.0457,159.7235,159.9676,20076.0
2021-11-19 10:35:00,163.87,164.09,163.7,164.09,11910.0,159.9578,160.1726,159.7919,160.1726,11910.0
2021-11-19 10:40:00,164.09,164.14,163.94,164.08,7640.0,160.1726,160.2214,160.0261,160.1628,7640.0
2021-11-19 10:45:00,164.08,164.43,164.03,164.43,16354.0,160.1628,160.5044,160.114,160.5044,16354.0
2021-11-19 10:50:00,164.4,164.42,164.09,164.16,8715.0,160.4752,160.4947,160.1726,160.2409,8715.0
2021-11-19 10:55:00,164.13,164.19,163.84,164.12,11978.0,160.2116,160.2702,159.9285,160.2018,11978.0
2021-11-19 11:00:00,164.19,164.39,164.05,164.3,8811.0,160.2702,160.4654,160.1335,160.3775,8811.0
2021-11-19 11:05:00,164.22,164.3,164.06,164.26,6005.0,160.2995,160.3775,160.1433,160.3385,6005.0
2021-11-19 11:10:00,164.26,164.31,164.0,164.27,5944.0,160.3385,160.3873,160.0847,160.3483,5944.0
2021-11-19 11:15:00,164.21,164.61,164.2,164.44,17789.0,160.2897,160.6801,160.2799,160.5142,17789.0
2021-11-19 11:20:00,164.48,164.58,164.32,164.33,2713.0,160.5533,160.6509,160.3971,160.4068,2713.0
2021-11-19 11:25:00,164.27,164.34,164.03,164.31,9010.0,160.3483,160.4166,160.114,160.3873,9010.0
2021-11-19 11:30:00,164.28,164.35,164.01,164.16,4563.0,160.358,160.4264,160.0945,160.2409,4563.0
2021-11-19 11:35:00,164.2,164.57,164.2,164.43,9571.0,160.2799,160.6411,160.2799,160.5044,9571.0
2021-11-19 11:40:00,164.38,164.48,164.36,164.37,2525.0,160.4556,160.5533,160.4361,160.4459,2525.0
2021-11-19 11:45:00,164.37,164.55,164.26,164.5,2459.0,160.4459,160.6216,160.3385,160.5728,2459.0
2021-11-19 11:50:00,164.46,164.48,164.28,164.42,2407.0,160.5337,160.5533,160.358,160.4947,2407.0
2021-11-19 11:55:00,164.37,164.44,164.25,164.4,3836.0,160.4459,160.5142,160.3287,160.4752,3836.0
2021-11-19 12:00:00,164.38,164.49,164.35,164.45,2073.0,160.4556,160.563,160.4264,160.524,2073.0
2021-11-19 12:05:00,164.47,164.51,164.39,164.49,6661.0,160.5435,160.5825,160.4654,160.563,6661.0
2021-11-19 12:10:00,164.48,164.79,164.48,164.78,9957.0,160.5533,160.8559,160.5533,160.8461,9957.0
2021-11-19 12:15:00,164.79,164.83,164.72,164.73,2445.0,160.8559,160.8949,160.7875,160.7973,2445.0
2021-11-19 12:20:00,164.73,164.79,164.65,164.66,15847.0,160.7973,160.8559,160.7192,160.729,15847.0
2021-11-19 12:25:00,164.66,164.77,164.66,164.74,2899.0,160.729,160.8363,160.729,160.807,2899.0
2021-11-19 12:30:00,164.77,164.97,164.71,164.96,4141.0,160.8363,161.0316,160.7778,161.0218,4141.0
2021-11-19 12:35:00,164.95,164.98,164.75,164.76,7455.0,161.012,161.0413,160.8168,160.8266,7455.0
2021-11-19 12:40:00,164.78,164.86,164.62,164.84,12976.0,160.8461,160.9242,160.6899,160.9047,12976.0
2021-11-19 12:45:00,164.82,164.93,164.79,164.79,4841.0,160.8851,160.9925,160.8559,160.8559,4841.0
2021-11-19 12:50:00,164.79,164.85,164.78,164.78,3941.0,160.8559,160.9144,160.8461,160.8461,3941.0
2021-11-19 12:55:00,164.78,164.86,164.57,164.6,5842.0,160.8461,160.9242,160.6411,160.6704,5842.0
2021-11-19 13:00:00,164.6,164.6,164.41,164.52,5822.0,160.6704,160.6704,160.4849,160.5923,5822.0
2021-11-19 13:05:00,164.52,164.68,164.52,164.64,5248.0,160.5923,160.7485,160.5923,160.7094,5248.0
2021-11-19 13:10:00,164.66,164.67,164.56,164.57,6802.0,160.729,160.7387,160.6313,160.6411,6802.0
2021-11-19 13:15:00,164.59,164.67,164.53,164.65,7234.0,160.6606,160.7387,160.6021,160.7192,7234.0
2021-11-19 13:20:00,164.65,164.9,164.65,164.84,5594.0,160.7192,160.9632,160.7192,160.9047,5594.0
2021-11-19 13:25:00,164.81,164.84,164.47,164.53,5701.0,160.8754,160.9047,160.5435,160.6021,5701.0
2021-11-19 13:30:00,164.52,164.72,164.48,164.72,6846.0,160.5923,160.7875,160.5533,160.7875,6846.0
2021-11-19 13:35:00,164.71,164.71,164.42,164.47,10633.0,160.7778,160.7778,160.4947,160.5435,10633.0
2021-11-19 13:40:00,164.47,164.47,164.35,164.39,4260.0,160.5435,160.5435,160.4264,160.4654,4260.0
2021-11-19 13:45:00,164.38,164.46,164.35,164.44,5360.0,160.4556,160.5337,160.4264,160.5142,5360.0
2021-11-19 13:50:00,164.48,164.61,164.48,164.61,4202.0,160.5533,160.6801,160.5533,160.6801,4202.0
2021-11-19 13:55:00,164.61,164.85,164.59,164.82,12156.0,160.6801,160.9144,160.6606,160.8851,12156.0
2021-11-19 14:00:00,164.8,164.92,164.8,164.88,7807.0,160.8656,160.9827,160.8656,160.9437,7807.0
2021-11-19 14:05:00,164.92,164.97,164.73,164.89,16411.0,160.9827,161.0316,160.7973,160.9535,16411.0
2021-11-19 14:10:00,164.86,164.92,164.84,164.91,3352.0,160.9242,160.9827,160.9047,160.973,3352.0
2021-11-19 14:15:00,164.9,164.93,164.79,164.79,6083.0,160.9632,160.9925,160.8559,160.8559,6083.0
2021-11-19 14:20:00,164.81,164.85,164.79,164.83,6279.0,160.8754,160.9144,160.8559,160.8949,6279.0
2021-11-19 14:25:00,164.83,164.83,164.64,164.65,9842.0,160.8949,160.8949,160.7094,160.7192,9842.0
2021-11-19 14:30:00,164.65,164.69,164.49,164.53,11439.0,160.7192,160.7582,160.563,160.6021,11439.0
2021-11-19 14:35:00,164.53,164.69,164.52,164.64,6339.0,160.6021,160.7582,160.5923,160.7094,6339.0
2021-11-19 14:40:00,164.61,164.64,164.56,164.62,5777.0,160.6801,160.7094,160.6313,160.6899,5777.0
2021-11-19 14:45:00,164.6,164.63,164.51,164.55,13148.0,160.6704,160.6997,160.5825,160.6216,13148.0
2021-11-19 14:50:00,164.55,164.89,164.55,164.89,14736.0,160.6216,160.9535,160.6216,160.9535,14736.0
2021-11-19 14:55:00,164.84,164.91,164.81,164.85,6427.0,160.9047,160.973,160.8754,160.9144,6427.0
2021-11-19 15:00:00,164.83,164.86,164.78,164.78,6241.0,160.8949,160.9242,160.8461,160.8461,6241.0
2021-11-19 15:05:00,164.74,164.82,164.59,164.73,7232.0,160.807,160.8851,160.6606,160.7973,7232.0
2021-11-19 15:10:00,164.72,164.74,164.59,164.59,6692.0,160.7875,160.807,160.6606,160.6606,6692.0
2021-11-19 15:15:00,164.62,164.77,164.6,164.74,7509.0,160.6899,160.8363,160.6704,160.807,7509.0
2021-11-19 15:20:00,164.73,164.78,164.69,164.78,5796.0,160.7973,160.8461,160.7582,160.8461,5796.0
2021-11-19 15:25:00,164.79,164.82,164.65,164.69,13134.0,160.8559,160.8851,160.7192,160.7582,13134.0
2021-11-19 15:30:00,164.7,164.7,164.46,164.55,9059.0,160.768,160.768,160.5337,160.6216,9059.0
2021-11-19 15:35:00,164.57,164.58,164.34,164.38,10442.0,160.6411,160.6509,160.4166,160.4556,10442.0
2021-11-19 15:40:00,164.36,164.36,164.02,164.09,17031.0,160.4361,160.4361,160.1042,160.1726,17031.0
2021-11-19 15:45:00,164.12,164.13,163.86,164.07,25247.0,160.2018,160.2116,159.9481,160.153,25247.0
2021-11-19 15:50:00,164.03,164.25,163.97,164.17,28740.0,160.114,160.3287,160.0554,160.2507,28740.0
2021-11-19 15:55:00,164.14,164.37,164.01,164.28,88374.0,160.2214,160.4459,160.0945,160.358,88374.0
2021-11-22 09:30:00,165.0,165.53,164.58,165.18,51745.0,161.0608,161.5782,160.6509,161.2365,51745.0
2021-11-22 09:35:00,165.31,165.51,163.43,163.59,50950.0,161.3634,161.5587,159.5283,159.6845,50950.0
2021-11-22 09:40:00,163.57,163.69,163.15,163.64,42018.0,159.665,159.7821,159.255,159.7333,42018.0
2021-11-22 09:45:00,163.5,164.33,163.23,164.28,33185.0,159.5966,160.4068,159.3331,160.358,33185.0
2021-11-22 09:50:00,164.28,164.74,164.27,164.5,9013.0,160.358,160.807,160.3483,160.5728,9013.0
2021-11-22 09:55:00,164.5,164.63,163.74,164.1,11666.0,160.5728,160.6997,159.8309,160.1823,11666.0
2021-11-22 10:00:00,164.19,164.91,164.19,164.45,15005.0,160.2702,160.973,160.2702,160.524,15005.0
2021-11-22 10:05:00,164.54,164.57,163.8,164.04,15393.0,160.6118,160.6411,159.8895,160.1238,15393.0
2021-11-22 10:10:00,164.08,164.46,163.93,164.05,13937.0,160.1628,160.5337,160.0164,160.1335,13937.0
2021-11-22 10:15:00,164.05,164.5,164.05,164.36,38597.0,160.1335,160.5728,160.1335,160.4361,38597.0
2021-11-22 10:20:00,164.29,164.38,164.0,164.29,11867.0,160.3678,160.4556,160.0847,160.3678,11867.0
2021-11-22 10:25:00,164.25,164.4,164.2,164.31,4938.0,160.3287,160.4752,160.2799,160.3873,4938.0
2021-11-22 10:30:00,164.41,164.82,164.39,164.71,12329.0,160.4849,160.8851,160.4654,160.7778,12329.0
2021-11-22 10:35:00,164.75,164.75,164.32,164.74,8968.0,160.8168,160.8168,160.3971,160.807,8968.0
2021-11-22 10:40:00,164.86,164.88,164.68,164.82,5756.0,160.9242,160.9437,160.7485,160.8851,5756.0
2021-11-22 10:45:00,164.76,164.9,164.65,164.75,8890.0,160.8266,160.9632,160.7192,160.8168,8890.0
2021-11-22 10:50:00,164.8,164.97,164.61,164.94,6683.0,160.8656,161.0316,160.6801,161.0023,6683.0
2021-11-22 10:55:00,164.83,164.91,164.76,164.87,7867.0,160.8949,160.973,160.8266,160.9339,7867.0
2021-11-22 11:00:00,164.87,165.18,164.82,165.1,20744.0,160.9339,161.2365,160.8851,161.1584,20744.0
2021-11-22 11:05:00,165.04,165.46,165.04,165.44,27130.0,161.0999,161.5099,161.0999,161.4903,27130.0
2021-11-22 11:10:00,165.36,165.37,165.08,165.08,21587.0,161.4122,161.422,161.1389,161.1389,21587.0
2021-11-22 11:15:00,165.09,165.48,164.98,165.47,19009.0,161.1487,161.5294,161.0413,161.5196,19009.0
2021-11-22 11:20:00,165.42,165.66,165.28,165.47,18087.0,161.4708,161.7051,161.3342,161.5196,18087.0
2021-11-22 11:25:00,165.5,165.68,165.4,165.53,14973.0,161.5489,161.7246,161.4513,161.5782,14973.0
2021-11-22 11:30:00,165.48,165.63,165.37,165.55,10382.0,161.5294,161.6758,161.422,161.5977,10382.0
2021-11-22 11:35:00,165.5,165.5,165.12,165.18,5277.0,161.5489,161.5489,161.178,161.2365,5277.0
2021-11-22 11:40:00,165.21,165.3,164.89,164.89,14609.0,161.2658,161.3537,160.9535,160.9535,14609.0
2021-11-22 11:45:00,164.88,165.02,164.61,164.84,18202.0,160.9437,161.0804,160.6801,160.9047,18202.0
2021-11-22 11:50:00,164.86,165.07,164.77,164.8,56981.0,160.9242,161.1292,160.8363,160.8656,56981.0
2021-11-22 11:55:00,164.74,164.74,163.98,164.22,8415.0,160.807,160.807,160.0652,160.2995,8415.0
2021-11-22 12:00:00,164.23,164.3,164.1,164.29,5917.0,160.3092,160.3775,160.1823,160.3678,5917.0
2021-11-22 12:05:00,164.28,164.29,163.78,163.81,8538.0,160.358,160.3678,159.87,159.8992,8538.0
2021-11-22 12:10:00,163.78,163.87,163.67,163.7,6517.0,159.87,159.9578,159.7626,159.7919,6517.0
2021-11-22 12:15:00,163.74,163.84,163.59,163.59,6513.0,159.8309,159.9285,159.6845,159.6845,6513.0
2021-11-22 12:20:00,163.59,163.6,163.46,163.53,7649.0,159.6845,159.6943,159.5576,159.6259,7649.0
2021-11-22 12:25:00,163.56,164.12,163.56,164.12,9022.0,159.6552,160.2018,159.6552,160.2018,9022.0
2021-11-22 12:30:00,164.22,164.3,164.12,164.3,7493.0,160.2995,160.3775,160.2018,160.3775,7493.0
2021-11-22 12:35:00,164.36,164.73,164.17,164.66,7348.0,160.4361,160.7973,160.2507,160.729,7348.0
2021-11-22 12:40:00,164.67,164.81,164.58,164.65,8487.0,160.7387,160.8754,160.6509,160.7192,8487.0
2021-11-22 12:45:00,164.72,164.72,164.6,164.67,6473.0,160.7875,160.7875,160.6704,160.7387,6473.0
2021-11-22 12:50:00,164.66,164.71,164.43,164.48,5885.0,160.729,160.7778,160.5044,160.5533,5885.0
2021-11-22 12:55:00,164.42,164.58,164.36,164.45,5661.0,160.4947,160.6509,160.4361,160.524,5661.0
2021-11-22 13:00:00,164.43,164.44,164.07,164.07,5478.0,160.5044,160.5142,160.153,160.153,5478.0
2021-11-22 13:05:00,164.05,164.12,163.92,163.96,7373.0,160.1335,160.2018,160.0066,160.0457,7373.0
2021-11-22 13:10:00,163.98,164.18,163.98,164.12,3926.0,160.0652,160.2604,160.0652,160.2018,3926.0
2021-11-22 13:15:00,164.15,164.3,164.14,164.26,3932.0,160.2311,160.3775,160.2214,160.3385,3932.0
2021-11-22 13:20:00,164.26,164.29,164.17,164.27,5971.0,160.3385,160.3678,160.2507,160.3483,5971.0
2021-11-22 13:25:00,164.27,164.4,164.26,164.31,5468.0,160.3483,160.4752,160.3385,160.3873,5468.0
2021-11-22 13:30:00,164.28,164.36,164.2,164.22,29305.0,160.358,160.4361,160.2799,160.2995,29305.0
2021-11-22 13:35:00,164.19,164.19,163.97,163.98,5060.0,160.2702,160.2702,160.0554,160.0652,5060.0
2021-11-22 13:40:00,164.01,164.23,163.86,164.23,7076.0,160.0945,160.3092,159.9481,160.3092,7076.0
2021-11-22 13:45:00,164.24,164.57,164.2,164.5,13405.0,160.319,160.6411,160.2799,160.5728,13405.0
2021-11-22 13:50:00,164.56,164.69,164.33,164.43,15596.0,160.6313,160.7582,160.4068,160.5044,15596.0
2021-11-22 13:55:00,164.43,164.5,164.27,164.33,12974.0,160.5044,160.5728,160.3483,160.4068,12974.0
2021-11-22 14:00:00,164.31,164.43,164.25,164.37,9405.0,160.3873,160.5044,160.3287,160.4459,9405.0
2021-11-22 14:05:00,164.39,164.5,164.35,164.45,13395.0,160.4654,160.5728,160.4264,160.524,13395.0
2021-11-22 14:10:00,164.47,164.55,164.4,164.5,8281.0,160.5435,160.6216,160.4752,160.5728,8281.0
2021-11-22 14:15:00,164.51,164.62,164.5,164.59,5399.0,160.5825,160.6899,160.5728,160.6606,5399.0
2021-11-22 14:20:00,164.62,164.7,164.43,164.46,5778.0,160.6899,160.768,160.5044,160.5337,5778.0
2021-11-22 14:25:00,164.46,164.5,164.28,164.5,17245.0,160.5337,160.5728,160.358,160.5728,17245.0
2021-11-22 14:30:00,164.5,164.52,164.39,164.39,7195.0,160.5728,160.5923,160.4654,160.4654,7195.0
2021-11-22 14:35:00,164.42,164.45,164.35,164.43,7216.0,160.4947,160.524,160.4264,160.5044,7216.0
2021-11-22 14:40:00,164.43,164.52,164.41,164.5,8721.0,160.5044,160.5923,160.4849,160.5728,8721.0
2021-11-22 14:45:00,164.49,164.63,164.49,164.54,7510.0,160.563,160.6997,160.563,160.6118,7510.0
2021-11-22 14:50:00,164.52,164.83,164.52,164.73,13491.0,160.5923,160.8949,160.5923,160.7973,13491.0
2021-11-22 14:55:00,164.75,164.82,164.61,164.72,11388.0,160.8168,160.8851,160.6801,160.7875,11388.0
2021-11-22 15:00:00,164.72,164.73,164.62,164.7,8845.0,160.7875,160.7973,160.6899,160.768,8845.0
2021-11-22 15:05:00,164.66,164.71,164.57,164.64,9508.0,160.729,160.7778,160.6411,160.7094,9508.0
2021-11-22 15:10:00,164.65,164.69,164.31,164.31,16120.0,160.7192,160.7582,160.3873,160.3873,16120.0
2021-11-22 15:15:00,164.32,164.4,164.31,164.31,8879.0,160.3971,160.4752,160.3873,160.3873,8879.0
2021-11-22 15:20:00,164.32,164.6,164.23,164.25,27749.0,160.3971,160.6704,160.3092,160.3287,27749.0
2021-11-22 15:25:00,164.26,164.36,164.22,164.33,7307.0,160.3385,160.4361,160.2995,160.4068,7307.0
2021-11-22 15:30:00,164.35,164.35,164.05,164.06,10482.0,160.4264,160.4264,160.1335,160.1433,10482.0
2021-11-22 15:35:00,164.06,164.16,163.99,164.15,25172.0,160.1433,160.2409,160.0749,160.2311,25172.0
2021-11-22 15:40:00,164.13,164.31,163.8,163.84,21543.0,160.2116,160.3873,159.8895,159.9285,21543.0
2021-11-22 15:45:00,163.83,163.89,163.67,163.72,26999.0,159.9188,159.9773,159.7626,159.8114,26999.0
2021-11-22 15:50:00,163.66,163.68,163.36,163.43,57389.0,159.7528,159.7724,159.46,159.5283,57389.0
2021-11-22 15:55:00,163.43,163.51,162.78,162.78,117450.0,159.5283,159.6064,158.8938,158.8938,117450.0
2021-11-23 09:30:00,155.89,157.0,154.11,154.62,71919.0,152.1683,153.2518,150.4308,150.9286,71919.0
2021-11-23 09:35:00,154.47,155.41,154.0,154.08,77957.0,150.7822,151.6998,150.3234,150.4015,77957.0
2021-11-23 09:40:00,154.07,156.31,153.78,156.17,45877.0,150.3918,152.5783,150.1087,152.4416,45877.0
2021-11-23 09:45:00,156.12,157.39,155.86,157.25,53538.0,152.3928,153.6325,152.139,153.4959,53538.0
2021-11-23 09:50:00,157.38,158.36,156.88,157.08,35919.0,153.6228,154.5794,153.1347,153.3299,35919.0
2021-11-23 09:55:00,157.28,158.99,157.06,158.99,42804.0,153.5251,155.1943,153.3104,155.1943,42804.0
2021-11-23 10:00:00,159.14,159.32,157.53,158.45,30076.0,155.3407,155.5164,153.7692,154.6672,30076.0
2021-11-23 10:05:00,158.31,158.45,156.95,157.58,20850.0,154.5306,154.6672,153.203,153.818,20850.0
2021-11-23 10:10:00,157.62,157.84,157.2,157.34,21037.0,153.857,154.0718,153.4471,153.5837,21037.0
2021-11-23 10:15:00,157.45,157.91,157.4,157.61,20611.0,153.6911,154.1401,153.6423,153.8473,20611.0
2021-11-23 10:20:00,157.61,157.79,157.42,157.69,36743.0,153.8473,154.023,153.6618,153.9254,36743.0
2021-11-23 10:25:00,157.66,157.66,156.25,156.42,16621.0,153.8961,153.8961,152.5197,152.6857,16621.0
2021-11-23 10:30:00,156.41,156.48,155.76,155.94,11588.0,152.6759,152.7442,152.0414,152.2171,11588.0
2021-11-23 10:35:00,155.99,156.84,155.84,156.68,21871.0,152.2659,153.0956,152.1195,152.9395,21871.0
2021-11-23 10:40:00,156.72,156.77,155.82,155.96,19044.0,152.9785,153.0273,152.1,152.2367,19044.0
2021-11-23 10:45:00,155.92,156.34,155.8,156.03,32067.0,152.1976,152.6076,152.0805,152.305,32067.0
2021-11-23 10:50:00,156.03,156.03,155.38,155.42,27190.0,152.305,152.305,151.6705,151.7095,27190.0
2021-11-23 10:55:00,155.42,155.61,154.68,155.04,44065.0,151.7095,151.895,150.9872,151.3386,44065.0
2021-11-23 11:00:00,155.08,155.18,153.55,153.66,27639.0,151.3777,151.4753,149.8842,149.9916,27639.0
2021-11-23 11:05:00,153.7,153.91,153.48,153.88,13908.0,150.0306,150.2356,149.8159,150.2063,13908.0
2021-11-23 11:10:00,153.95,154.72,153.95,154.72,12166.0,150.2746,151.0263,150.2746,151.0263,12166.0
2021-11-23 11:15:00,154.78,155.17,154.44,155.06,19613.0,151.0848,151.4655,150.7529,151.3581,19613.0
2021-11-23 11:20:00,155.06,155.07,154.38,154.54,14336.0,151.3581,151.3679,150.6944,150.8506,14336.0
2021-11-23 11:25:00,154.61,155.23,154.44,154.67,22974.0,150.9189,151.5241,150.7529,150.9775,22974.0
2021-11-23 11:30:00,154.79,155.02,153.5,153.71,12342.0,151.0946,151.3191,149.8354,150.0404,12342.0
2021-11-23 11:35:00,153.8,153.94,153.5,153.63,18569.0,150.1282,150.2649,149.8354,149.9623,18569.0
2021-11-23 11:40:00,153.64,153.89,153.61,153.67,14485.0,149.972,150.2161,149.9428,150.0013,14485.0
2021-11-23 11:45:00,153.72,153.9,153.6,153.71,15941.0,150.0501,150.2258,149.933,150.0404,15941.0
2021-11-23 11:50:00,153.71,153.84,153.43,153.69,12284.0,150.0404,150.1673,149.7671,150.0208,12284.0
2021-11-23 11:55:00,153.73,153.84,153.3,153.43,13270.0,150.0599,150.1673,149.6402,149.7671,13270.0
2021-11-23 12:00:00,153.44,153.6,153.33,153.41,10524.0,149.7768,149.933,149.6694,149.7475,10524.0
2021-11-23 12:05:00,153.36,153.36,153.12,153.23,10079.0,149.6987,149.6987,149.4645,149.5718,10079.0
2021-11-23 12:10:00,153.27,153.6,153.1,153.37,20181.0,149.6109,149.933,149.4449,149.7085,20181.0
2021-11-23 12:15:00,153.37,153.37,152.77,152.77,9035.0,149.7085,149.7085,149.1228,149.1228,9035.0
2021-11-23 12:20:00,152.71,152.8,152.42,152.68,12882.0,149.0642,149.1521,148.7812,149.035,12882.0
2021-11-23 12:25:00,152.69,152.99,152.57,152.57,14804.0,149.0447,149.3376,148.9276,148.9276,14804.0
2021-11-23 12:30:00,152.54,152.98,152.54,152.7,12697.0,148.8983,149.3278,148.8983,149.0545,12697.0
2021-11-23 12:35:00,152.75,152.83,152.34,152.34,11072.0,149.1033,149.1814,148.7031,148.7031,11072.0
2021-11-23 12:40:00,152.45,152.48,151.77,151.97,10755.0,148.8105,148.8397,148.1467,148.3419,10755.0
2021-11-23 12:45:00,151.99,152.5,151.85,152.42,24194.0,148.3614,148.8593,148.2248,148.7812,24194.0
2021-11-23 12:50:00,152.47,153.33,152.47,153.27,18571.0,148.83,149.6694,148.83,149.6109,18571.0
2021-11-23 12:55:00,153.32,153.35,152.95,153.09,11860.0,149.6597,149.689,149.2985,149.4352,11860.0
2021-11-23 13:00:00,153.07,153.13,152.96,152.96,9403.0,149.4157,149.4742,149.3083,149.3083,9403.0
2021-11-23 13:05:00,152.9,153.11,152.88,153.1,13686.0,149.2497,149.4547,149.2302,149.4449,13686.0
2021-11-23 13:10:00,152.98,153.03,152.9,152.99,10519.0,149.3278,149.3766,149.2497,149.3376,10519.0
2021-11-23 13:15:00,153.0,153.18,152.89,152.99,18692.0,149.3473,149.523,149.2399,149.3376,18692.0
2021-11-23 13:20:00,153.0,153.19,152.9,153.19,10893.0,149.3473,149.5328,149.2497,149.5328,10893.0
2021-11-23 13:25:00,153.16,153.19,152.92,152.97,11121.0,149.5035,149.5328,149.2692,149.318,11121.0
2021-11-23 13:30:00,152.97,152.98,152.79,152.94,15008.0,149.318,149.3278,149.1423,149.2888,15008.0
2021-11-23 13:35:00,152.93,153.03,152.8,152.99,13085.0,149.279,149.3766,149.1521,149.3376,13085.0
2021-11-23 13:40:00,152.98,153.24,152.93,153.03,14919.0,149.3278,149.5816,149.279,149.3766,14919.0
2021-11-23 13:45:00,153.03,153.42,152.98,153.42,13678.0,149.3766,149.7573,149.3278,149.7573,13678.0
2021-11-23 13:50:00,153.43,154.42,153.42,154.36,15880.0,149.7671,150.7334,149.7573,150.6749,15880.0
2021-11-23 13:55:00,154.44,154.57,154.05,154.17,13740.0,150.7529,150.8798,150.3723,150.4894,13740.0
2021-11-23 14:00:00,154.17,154.17,153.82,153.93,11649.0,150.4894,150.4894,150.1477,150.2551,11649.0
2021-11-23 14:05:00,153.91,154.1,153.81,154.05,13770.0,150.2356,150.4211,150.138,150.3723,13770.0
2021-11-23 14:10:00,153.97,154.08,153.88,153.92,11034.0,150.2942,150.4015,150.2063,150.2454,11034.0
2021-11-23 14:15:00,153.93,153.99,153.8,153.87,14311.0,150.2551,150.3137,150.1282,150.1966,14311.0
2021-11-23 14:20:00,153.9,154.0,153.41,153.56,19551.0,150.2258,150.3234,149.7475,149.894,19551.0
2021-11-23 14:25:00,153.44,153.48,152.96,153.12,11726.0,149.7768,149.8159,149.3083,149.4645,11726.0
2021-11-23 14:30:00,153.04,153.04,152.33,152.39,10425.0,149.3864,149.3864,148.6933,148.7519,10425.0
2021-11-23 14:35:00,152.4,152.77,152.34,152.73,9150.0,148.7616,149.1228,148.7031,149.0838,9150.0
2021-11-23 14:40:00,152.75,153.0,152.7,152.98,9889.0,149.1033,149.3473,149.0545,149.3278,9889.0
2021-11-23 14:45:00,152.96,153.32,152.89,153.29,22103.0,149.3083,149.6597,149.2399,149.6304,22103.0
2021-11-23 14:50:00,153.26,153.49,153.13,153.21,19187.0,149.6011,149.8256,149.4742,149.5523,19187.0
2021-11-23 14:55:00,153.2,153.42,153.2,153.35,7671.0,149.5425,149.7573,149.5425,149.689,7671.0
2021-11-23 15:00:00,153.35,153.35,153.07,153.28,15626.0,149.689,149.689,149.4157,149.6206,15626.0
2021-11-23 15:05:00,153.36,153.67,153.36,153.56,11262.0,149.6987,150.0013,149.6987,149.894,11262.0
2021-11-23 15:10:00,153.52,153.57,153.31,153.55,11204.0,149.8549,149.9037,149.6499,149.8842,11204.0
2021-11-23 15:15:00,153.58,154.01,153.58,153.97,20482.0,149.9135,150.3332,149.9135,150.2942,20482.0
2021-11-23 15:20:00,153.96,154.11,153.87,153.99,28276.0,150.2844,150.4308,150.1966,150.3137,28276.0
2021-11-23 15:25:00,153.99,154.18,153.91,153.94,22519.0,150.3137,150.4992,150.2356,150.2649,22519.0
2021-11-23 15:30:00,153.91,154.41,153.91,154.07,41733.0,150.2356,150.7237,150.2356,150.3918,41733.0
2021-11-23 15:35:00,154.12,154.6,153.93,154.49,23208.0,150.4406,150.9091,150.2551,150.8017,23208.0
2021-11-23 15:40:00,154.53,154.91,154.48,154.48,33490.0,150.8408,151.2117,150.792,150.792,33490.0
2021-11-23 15:45:00,154.5,154.63,154.23,154.23,55575.0,150.8115,150.9384,150.548,150.548,55575.0
2021-11-23 15:50:00,154.16,154.55,154.08,154.51,64628.0,150.4796,150.8603,150.4015,150.8213,64628.0
2021-11-23 15:55:00,154.49,155.09,154.31,154.84,266390.0,150.8017,151.3874,150.626,151.1434,266390.0
2021-11-24 09:30:00,153.76,154.23,152.37,153.98,59211.0,150.0892,150.548,148.7324,150.3039,59211.0
2021-11-24 09:35:00,153.78,154.67,153.22,153.49,12110.0,150.1087,150.9775,149.5621,149.8256,12110.0
2021-11-24 09:40:00,153.38,153.38,151.58,151.67,22850.0,149.7182,149.7182,147.9612,148.0491,22850.0
2021-11-24 09:45:00,151.68,151.93,151.09,151.51,26519.0,148.0588,148.3029,147.4829,147.8929,26519.0
2021-11-24 09:50:00,151.4,152.33,151.17,152.3,37852.0,147.7855,148.6933,147.561,148.664,37852.0
2021-11-24 09:55:00,152.23,153.09,152.08,152.94,19903.0,148.5957,149.4352,148.4493,149.2888,19903.0
2021-11-24 10:00:00,152.83,153.64,152.53,153.53,24977.0,149.1814,149.972,148.8885,149.8647,24977.0
2021-11-24 10:05:00,153.45,153.58,152.6,152.72,21015.0,149.7866,149.9135,148.9569,149.074,21015.0
2021-11-24 10:10:00,152.61,152.74,151.81,152.21,41884.0,148.9666,149.0935,148.1857,148.5762,41884.0
2021-11-24 10:15:00,152.08,152.18,151.55,151.67,23632.0,148.4493,148.5469,147.9319,148.0491,23632.0
2021-11-24 10:20:00,151.72,151.82,151.36,151.59,79031.0,148.0979,148.1955,147.7465,147.971,79031.0
2021-11-24 10:25:00,151.53,151.71,151.38,151.56,18452.0,147.9124,148.0881,147.766,147.9417,18452.0
2021-11-24 10:30:00,151.49,152.21,151.38,152.05,32224.0,147.8734,148.5762,147.766,148.42,32224.0
2021-11-24 10:35:00,152.17,152.35,151.84,152.14,37745.0,148.5371,148.7128,148.215,148.5079,37745.0
2021-11-24 10:40:00,152.14,152.44,151.79,151.83,17534.0,148.5079,148.8007,148.1662,148.2053,17534.0
2021-11-24 10:45:00,151.92,152.15,151.74,152.07,30144.0,148.2931,148.5176,148.1174,148.4395,30144.0
2021-11-24 10:50:00,152.06,152.17,151.93,152.0,20539.0,148.4298,148.5371,148.3029,148.3712,20539.0
2021-11-24 10:55:00,152.0,152.16,151.65,151.83,13717.0,148.3712,148.5274,148.0296,148.2053,13717.0
2021-11-24 11:00:00,151.74,151.89,151.57,151.87,18608.0,148.1174,148.2638,147.9515,148.2443,18608.0
2021-11-24 11:05:00,151.87,152.1,151.73,151.9,15805.0,148.2443,148.4688,148.1076,148.2736,15805.0
2021-11-24 11:10:00,151.98,152.25,151.79,152.02,20950.0,148.3517,148.6152,148.1662,148.3907,20950.0
2021-11-24 11:15:00,152.1,152.11,151.83,151.94,12285.0,148.4688,148.4786,148.2053,148.3126,12285.0
2021-11-24 11:20:00,151.97,152.11,151.88,152.02,13736.0,148.3419,148.4786,148.2541,148.3907,13736.0
2021-11-24 11:25:00,152.07,152.33,152.02,152.21,14001.0,148.4395,148.6933,148.3907,148.5762,14001.0
2021-11-24 11:30:00,152.22,152.91,152.19,152.9,30291.0,148.5859,149.2595,148.5567,149.2497,30291.0
2021-11-24 11:35:00,152.87,153.23,152.72,153.17,9690.0,149.2204,149.5718,149.074,149.5133,9690.0
2021-11-24 11:40:00,153.18,153.54,153.08,153.32,9989.0,149.523,149.8744,149.4254,149.6597,9989.0
2021-11-24 11:45:00,153.35,153.42,153.17,153.29,11429.0,149.689,149.7573,149.5133,149.6304,11429.0
2021-11-24 11:50:00,153.31,153.34,153.06,153.11,5676.0,149.6499,149.6792,149.4059,149.4547,5676.0
2021-11-24 11:55:00,153.07,153.12,152.79,153.02,7325.0,149.4157,149.4645,149.1423,149.3668,7325.0
2021-11-24 12:00:00,152.92,153.11,152.76,153.05,30253.0,149.2692,149.4547,149.1131,149.3961,30253.0
2021-11-24 12:05:00,153.03,153.1,152.84,153.1,14763.0,149.3766,149.4449,149.1911,149.4449,14763.0
2021-11-24 12:10:00,153.06,153.2,152.88,152.94,11821.0,149.4059,149.5425,149.2302,149.2888,11821.0
2021-11-24 12:15:00,152.88,152.92,152.64,152.68,9280.0,149.2302,149.2692,148.9959,149.035,9280.0
2021-11-24 12:20:00,152.67,152.83,152.47,152.7,5722.0,149.0252,149.1814,148.83,149.0545,5722.0
2021-11-24 12:25:00,152.69,152.75,152.55,152.64,5430.0,149.0447,149.1033,148.9081,148.9959,5430.0
2021-11-24 12:30:00,152.61,152.71,152.42,152.45,6494.0,148.9666,149.0642,148.7812,148.8105,6494.0
2021-11-24 12:35:00,152.44,152.84,152.36,152.8,7921.0,148.8007,149.1911,148.7226,149.1521,7921.0
2021-11-24 12:40:00,152.81,152.96,152.59,152.66,12351.0,149.1619,149.3083,148.9471,149.0154,12351.0
2021-11-24 12:45:00,152.6,152.62,152.42,152.5,4358.0,148.9569,148.9764,148.7812,148.8593,4358.0
2021-11-24 12:50:00,152.49,152.5,152.32,152.32,4077.0,148.8495,148.8593,148.6836,148.6836,4077.0
2021-11-24 12:55:00,152.38,152.46,152.29,152.46,7563.0,148.7421,148.8202,148.6543,148.8202,7563.0
2021-11-24 13:00:00,152.44,152.79,152.44,152.75,4097.0,148.8007,149.1423,148.8007,149.1033,4097.0
2021-11-24 13:05:00,152.73,152.92,152.73,152.87,7607.0,149.0838,149.2692,149.0838,149.2204,7607.0
2021-11-24 13:10:00,152.85,152.94,152.8,152.94,6729.0,149.2009,149.2888,149.1521,149.2888,6729.0
2021-11-24 13:15:00,152.91,153.0,152.65,152.71,6069.0,149.2595,149.3473,149.0057,149.0642,6069.0
2021-11-24 13:20:00,152.67,152.79,152.55,152.79,5877.0,149.0252,149.1423,148.9081,149.1423,5877.0
2021-11-24 13:25:00,152.75,152.82,152.61,152.61,4534.0,149.1033,149.1716,148.9666,148.9666,4534.0
2021-11-24 13:30:00,152.62,152.68,152.56,152.57,4427.0,148.9764,149.035,148.9178,148.9276,4427.0
2021-11-24 13:35:00,152.53,152.66,152.43,152.45,4720.0,148.8885,149.0154,148.7909,148.8105,4720.0
2021-11-24 13:40:00,152.45,152.61,152.42,152.43,5368.0,148.8105,148.9666,148.7812,148.7909,5368.0
2021-11-24 13:45:00,152.45,152.55,152.37,152.47,4913.0,148.8105,148.9081,148.7324,148.83,4913.0
2021-11-24 13:50:00,152.43,152.46,152.21,152.21,5710.0,148.7909,148.8202,148.5762,148.5762,5710.0
2021-11-24 13:55:00,152.22,152.25,152.03,152.03,4968.0,148.5859,148.6152,148.4005,148.4005,4968.0
2021-11-24 14:00:00,152.09,152.16,151.69,151.75,17749.0,148.459,148.5274,148.0686,148.1272,17749.0
2021-11-24 14:05:00,151.71,151.83,151.39,151.68,23665.0,148.0881,148.2053,147.7758,148.0588,23665.0
2021-11-24 14:10:00,151.68,151.96,151.68,151.8,20033.0,148.0588,148.3322,148.0588,148.176,20033.0
2021-11-24 14:15:00,151.74,152.01,151.66,151.89,6545.0,148.1174,148.381,148.0393,148.2638,6545.0
2021-11-24 14:20:00,151.82,151.96,151.82,151.82,4424.0,148.1955,148.3322,148.1955,148.1955,4424.0
2021-11-24 14:25:00,151.82,151.9,151.75,151.79,10691.0,148.1955,148.2736,148.1272,148.1662,10691.0
2021-11-24 14:30:00,151.78,151.97,151.77,151.88,8813.0,148.1564,148.3419,148.1467,148.2541,8813.0
2021-11-24 14:35:00,151.88,152.03,151.81,152.0,4007.0,148.2541,148.4005,148.1857,148.3712,4007.0
2021-11-24 14:40:00,151.96,152.27,151.96,152.2,8695.0,148.3322,148.6347,148.3322,148.5664,8695.0
2021-11-24 14:45:00,152.23,152.27,152.15,152.16,6138.0,148.5957,148.6347,148.5176,148.5274,6138.0
2021-11-24 14:50:00,152.21,152.33,152.19,152.3,2911.0,148.5762,148.6933,148.5567,148.664,2911.0
2021-11-24 14:55:00,152.25,152.4,152.19,152.19,7344.0,148.6152,148.7616,148.5567,148.5567,7344.0
2021-11-24 15:00:00,152.18,152.28,152.12,152.19,6279.0,148.5469,148.6445,148.4883,148.5567,6279.0
2021-11-24 15:05:00,152.19,152.36,152.19,152.36,6771.0,148.5567,148.7226,148.5567,148.7226,6771.0
2021-11-24 15:10:00,152.38,152.43,152.23,152.38,6759.0,148.7421,148.7909,148.5957,148.7421,6759.0
2021-11-24 15:15:00,152.36,152.39,152.21,152.23,8232.0,148.7226,148.7519,148.5762,148.5957,8232.0
2021-11-24 15:20:00,152.22,152.3,152.17,152.2,24386.0,148.5859,148.664,148.5371,148.5664,24386.0
2021-11-24 15:25:00,152.2,152.39,152.2,152.39,10190.0,148.5664,148.7519,148.5664,148.7519,10190.0
2021-11-24 15:30:00,152.4,152.4,152.19,152.37,13662.0,148.7616,148.7616,148.5567,148.7324,13662.0
2021-11-24 15:35:00,152.36,152.62,152.35,152.62,11301.0,148.7226,148.9764,148.7128,148.9764,11301.0
2021-11-24 15:40:00,152.58,152.74,152.52,152.63,18316.0,148.9373,149.0935,148.8788,148.9862,18316.0
2021-11-24 15:45:00,152.67,152.69,152.52,152.59,16995.0,149.0252,149.0447,148.8788,148.9471,16995.0
2021-11-24 15:50:00,152.61,152.85,152.61,152.77,31094.0,148.9666,149.2009,148.9666,149.1228,31094.0
2021-11-24 15:55:00,152.74,153.07,152.62,153.0,129888.0,149.0935,149.4157,148.9764,149.3473,129888.0
2021-11-26 09:30:00,153.29,157.81,153.29,157.55,51160.0,149.6304,154.0425,149.6304,153.7887,51160.0
2021-11-26 09:35:00,157.15,158.1,157.15,158.06,19362.0,153.3982,154.3256,153.3982,154.2865,19362.0
2021-11-26 09:40:00,158.12,159.09,157.56,157.66,28268.0,154.3451,155.2919,153.7985,153.8961,28268.0
2021-11-26 09:45:00,157.86,157.94,156.63,157.25,20811.0,154.0913,154.1694,152.8907,153.4959,20811.0
2021-11-26 09:50:00,157.39,157.92,157.16,157.41,28722.0,153.6325,154.1499,153.408,153.652,28722.0
2021-11-26 09:55:00,157.31,157.31,155.84,156.13,48471.0,153.5544,153.5544,152.1195,152.4026,48471.0
2021-11-26 10:00:00,155.99,155.99,154.44,154.68,41509.0,152.2659,152.2659,150.7529,150.9872,41509.0
2021-11-26 10:05:00,154.67,154.74,154.07,154.08,20955.0,150.9775,151.0458,150.3918,150.4015,20955.0
2021-11-26 10:10:00,154.13,154.18,153.57,154.02,32539.0,150.4503,150.4992,149.9037,150.343,32539.0
2021-11-26 10:15:00,154.15,154.72,153.89,154.46,19658.0,150.4699,151.0263,150.2161,150.7725,19658.0
2021-11-26 10:20:00,154.3,155.28,154.3,155.22,13752.0,150.6163,151.5729,150.6163,151.5143,13752.0
2021-11-26 10:25:00,155.3,155.35,154.69,155.14,18352.0,151.5924,151.6412,150.997,151.4362,18352.0
2021-11-26 10:30:00,155.2,155.96,155.13,155.52,24635.0,151.4948,152.2367,151.4265,151.8072,24635.0
2021-11-26 10:35:00,155.36,155.44,154.7,154.97,14520.0,151.651,151.7291,151.0067,151.2703,14520.0
2021-11-26 10:40:00,155.05,155.29,154.52,155.29,30631.0,151.3484,151.5827,150.831,151.5827,30631.0
2021-11-26 10:45:00,155.22,155.22,154.57,155.07,13930.0,151.5143,151.5143,150.8798,151.3679,13930.0
2021-11-26 10:50:00,155.01,155.12,154.67,154.67,11299.0,151.3093,151.4167,150.9775,150.9775,11299.0
2021-11-26 10:55:00,154.66,154.66,154.17,154.48,15922.0,150.9677,150.9677,150.4894,150.792,15922.0
2021-11-26 11:00:00,154.28,154.56,153.99,154.28,22541.0,150.5968,150.8701,150.3137,150.5968,22541.0
2021-11-26 11:05:00,154.17,154.42,154.15,154.36,13780.0,150.4894,150.7334,150.4699,150.6749,13780.0
2021-11-26 11:10:00,154.31,154.35,154.08,154.11,18511.0,150.626,150.6651,150.4015,150.4308,18511.0
2021-11-26 11:15:00,154.2,154.27,153.78,153.88,16538.0,150.5187,150.587,150.1087,150.2063,16538.0
2021-11-26 11:20:00,153.82,154.16,153.72,154.16,13868.0,150.1477,150.4796,150.0501,150.4796,13868.0
2021-11-26 11:25:00,154.22,154.42,154.08,154.16,16951.0,150.5382,150.7334,150.4015,150.4796,16951.0
2021-11-26 11:30:00,154.19,154.3,153.92,154.21,17858.0,150.5089,150.6163,150.2454,150.5284,17858.0
2021-11-26 11:35:00,154.25,154.45,154.05,154.4,14544.0,150.5675,150.7627,150.3723,150.7139,14544.0
2021-11-26 11:40:00,154.33,154.49,153.98,153.98,18866.0,150.6456,150.8017,150.3039,150.3039,18866.0
2021-11-26 11:45:00,154.03,154.03,153.42,153.47,16474.0,150.3527,150.3527,149.7573,149.8061,16474.0
2021-11-26 11:50:00,153.41,153.42,153.06,153.2,14835.0,149.7475,149.7573,149.4059,149.5425,14835.0
2021-11-26 11:55:00,153.19,153.82,153.19,153.61,13996.0,149.5328,150.1477,149.5328,149.9428,13996.0
2021-11-26 12:00:00,153.6,153.6,152.88,152.99,20656.0,149.933,149.933,149.2302,149.3376,20656.0
2021-11-26 12:05:00,152.96,153.55,152.96,153.47,11487.0,149.3083,149.8842,149.3083,149.8061,11487.0
2021-11-26 12:10:00,153.47,153.87,153.17,153.27,18475.0,149.8061,150.1966,149.5133,149.6109,18475.0
2021-11-26 12:15:00,153.34,153.48,153.14,153.23,13513.0,149.6792,149.8159,149.484,149.5718,13513.0
2021-11-26 12:20:00,153.27,153.46,153.2,153.33,16507.0,149.6109,149.7963,149.5425,149.6694,16507.0
2021-11-26 12:25:00,153.33,153.87,153.32,153.87,21876.0,149.6694,150.1966,149.6597,150.1966,21876.0
2021-11-26 12:30:00,153.83,153.91,153.46,153.56,17590.0,150.1575,150.2356,149.7963,149.894,17590.0
2021-11-26 12:35:00,153.53,153.85,153.49,153.61,19458.0,149.8647,150.177,149.8256,149.9428,19458.0
2021-11-26 12:40:00,153.64,153.76,153.12,153.23,25821.0,149.972,150.0892,149.4645,149.5718,25821.0
2021-11-26 12:45:00,153.19,153.28,152.48,152.48,26200.0,149.5328,149.6206,148.8397,148.8397,26200.0
2021-11-26 12:50:00,152.35,152.35,151.64,151.67,38392.0,148.7128,148.7128,148.0198,148.0491,38392.0
2021-11-26 12:55:00,151.66,152.54,151.57,152.46,112000.0,148.0393,148.8983,147.9515,148.8202,112000.0
2021-11-29 09:30:00,153.06,153.95,152.73,153.93,48949.0,149.4059,150.2746,149.0838,150.2551,48949.0
2021-11-29 09:35:00,153.75,153.87,153.24,153.41,23593.0,150.0794,150.1966,149.5816,149.7475,23593.0
2021-11-29 09:40:00,153.23,153.57,152.61,152.61,35950.0,149.5718,149.9037,148.9666,148.9666,35950.0
2021-11-29 09:45:00,152.6,152.9,151.58,151.66,28100.0,148.9569,149.2497,147.9612,148.0393,28100.0
2021-11-29 09:50:00,151.66,152.61,151.56,152.44,22073.0,148.0393,148.9666,147.9417,148.8007,22073.0
2021-11-29 09:55:00,152.44,153.31,152.4,153.2,19292.0,148.8007,149.6499,148.7616,149.5425,19292.0
2021-11-29 10:00:00,153.11,153.23,152.55,152.71,30229.0,149.4547,149.5718,148.9081,149.0642,30229.0
2021-11-29 10:05:00,152.55,153.07,152.27,152.39,15725.0,148.9081,149.4157,148.6347,148.7519,15725.0
2021-11-29 10:10:00,152.39,152.39,151.89,151.94,10122.0,148.7519,148.7519,148.2638,148.3126,10122.0
2021-11-29 10:15:00,152.04,152.08,151.71,152.02,9300.0,148.4102,148.4493,148.0881,148.3907,9300.0
2021-11-29 10:20:00,151.93,152.58,151.93,152.58,6727.0,148.3029,148.9373,148.3029,148.9373,6727.0
2021-11-29 10:25:00,152.54,152.81,152.3,152.6,11989.0,148.8983,149.1619,148.664,148.9569,11989.0
2021-11-29 10:30:00,152.73,152.88,152.46,152.88,6872.0,149.0838,149.2302,148.8202,149.2302,6872.0
2021-11-29 10:35:00,152.87,152.97,152.59,152.86,9408.0,149.2204,149.318,148.9471,149.2107,9408.0
2021-11-29 10:40:00,152.75,152.79,152.42,152.54,12991.0,149.1033,149.1423,148.7812,148.8983,12991.0
2021-11-29 10:45:00,152.64,152.78,152.53,152.53,8972.0,148.9959,149.1326,148.8885,148.8885,8972.0
2021-11-29 10:50:00,152.56,152.95,152.45,152.95,5030.0,148.9178,149.2985,148.8105,149.2985,5030.0
2021-11-29 10:55:00,152.95,153.14,152.89,152.97,7098.0,149.2985,149.484,149.2399,149.318,7098.0
2021-11-29 11:00:00,153.05,153.17,152.99,153.0,8097.0,149.3961,149.5133,149.3376,149.3473,8097.0
2021-11-29 11:05:00,153.03,153.34,152.96,153.06,18164.0,149.3766,149.6792,149.3083,149.4059,18164.0
2021-11-29 11:10:00,153.1,153.25,153.08,153.08,4423.0,149.4449,149.5914,149.4254,149.4254,4423.0
2021-11-29 11:15:00,153.06,153.5,153.05,153.31,10158.0,149.4059,149.8354,149.3961,149.6499,10158.0
2021-11-29 11:20:00,153.3,153.88,153.3,153.75,12017.0,149.6402,150.2063,149.6402,150.0794,12017.0
2021-11-29 11:25:00,153.74,153.74,153.46,153.64,6578.0,150.0697,150.0697,149.7963,149.972,6578.0
2021-11-29 11:30:00,153.61,154.16,153.61,154.0,12693.0,149.9428,150.4796,149.9428,150.3234,12693.0
2021-11-29 11:35:00,154.06,154.14,153.98,154.07,4561.0,150.382,150.4601,150.3039,150.3918,4561.0
2021-11-29 11:40:00,154.13,154.24,153.9,153.99,3331.0,150.4503,150.5577,150.2258,150.3137,3331.0
2021-11-29 11:45:00,154.04,154.14,153.75,153.75,5492.0,150.3625,150.4601,150.0794,150.0794,5492.0
2021-11-29 11:50:00,153.71,153.82,153.65,153.66,4320.0,150.0404,150.1477,149.9818,149.9916,4320.0
2021-11-29 11:55:00,153.7,153.89,153.7,153.89,3477.0,150.0306,150.2161,150.0306,150.2161,3477.0
2021-11-29 12:00:00,154.01,154.25,153.95,154.19,8060.0,150.3332,150.5675,150.2746,150.5089,8060.0
2021-11-29 12:05:00,154.16,154.39,154.16,154.3,4906.0,150.4796,150.7041,150.4796,150.6163,4906.0
2021-11-29 12:10:00,154.34,154.37,154.23,154.28,4743.0,150.6553,150.6846,150.548,150.5968,4743.0
2021-11-29 12:15:00,154.29,154.47,154.24,154.44,5349.0,150.6065,150.7822,150.5577,150.7529,5349.0
2021-11-29 12:20:00,154.37,154.66,154.34,154.66,6919.0,150.6846,150.9677,150.6553,150.9677,6919.0
2021-11-29 12:25:00,154.61,154.63,154.37,154.43,8206.0,150.9189,150.9384,150.6846,150.7432,8206.0
2021-11-29 12:30:00,154.46,154.64,154.45,154.6,4108.0,150.7725,150.9482,150.7627,150.9091,4108.0
2021-11-29 12:35:00,154.63,154.65,154.44,154.44,5473.0,150.9384,150.9579,150.7529,150.7529,5473.0
2021-11-29 12:40:00,154.4,154.52,154.39,154.52,6057.0,150.7139,150.831,150.7041,150.831,6057.0
2021-11-29 12:45:00,154.54,154.63,154.49,154.54,5151.0,150.8506,150.9384,150.8017,150.8506,5151.0
2021-11-29 12:50:00,154.58,154.58,154.42,154.47,3818.0,150.8896,150.8896,150.7334,150.7822,3818.0
2021-11-29 12:55:00,154.53,154.79,154.51,154.79,8745.0,150.8408,151.0946,150.8213,151.0946,8745.0
2021-11-29 13:00:00,154.78,155.08,154.76,155.0,4431.0,151.0848,151.3777,151.0653,151.2996,4431.0
2021-11-29 13:05:00,155.01,155.06,154.96,155.01,3803.0,151.3093,151.3581,151.2605,151.3093,3803.0
2021-11-29 13:10:00,155.03,155.03,154.76,154.76,4542.0,151.3289,151.3289,151.0653,151.0653,4542.0
2021-11-29 13:15:00,154.76,154.87,154.69,154.74,7149.0,151.0653,151.1727,150.997,151.0458,7149.0
2021-11-29 13:20:00,154.72,154.82,154.61,154.61,6511.0,151.0263,151.1239,150.9189,150.9189,6511.0
2021-11-29 13:25:00,154.65,154.65,154.32,154.41,14172.0,150.9579,150.9579,150.6358,150.7237,14172.0
2021-11-29 13:30:00,154.43,154.48,154.19,154.3,17333.0,150.7432,150.792,150.5089,150.6163,17333.0
2021-11-29 13:35:00,154.3,154.31,154.12,154.12,7291.0,150.6163,150.626,150.4406,150.4406,7291.0
2021-11-29 13:40:00,154.18,154.27,154.12,154.23,2721.0,150.4992,150.587,150.4406,150.548,2721.0
2021-11-29 13:45:00,154.27,154.51,154.22,154.43,4315.0,150.587,150.8213,150.5382,150.7432,4315.0
2021-11-29 13:50:00,154.45,154.49,154.33,154.42,4094.0,150.7627,150.8017,150.6456,150.7334,4094.0
2021-11-29 13:55:00,154.43,154.89,154.42,154.89,15123.0,150.7432,151.1922,150.7334,151.1922,15123.0
2021-11-29 14:00:00,154.88,155.04,154.78,155.04,5990.0,151.1824,151.3386,151.0848,151.3386,5990.0
2021-11-29 14:05:00,155.06,155.2,154.92,155.09,12966.0,151.3581,151.4948,151.2215,151.3874,12966.0
2021-11-29 14:10:00,155.11,155.38,155.1,155.19,7825.0,151.4069,151.6705,151.3972,151.485,7825.0
2021-11-29 14:15:00,155.16,155.25,155.1,155.13,9966.0,151.4558,151.5436,151.3972,151.4265,9966.0
2021-11-29 14:20:00,155.2,155.23,154.92,155.0,9254.0,151.4948,151.5241,151.2215,151.2996,9254.0
2021-11-29 14:25:00,155.0,155.0,154.87,154.92,4515.0,151.2996,151.2996,151.1727,151.2215,4515.0
2021-11-29 14:30:00,154.97,154.98,154.86,154.96,8739.0,151.2703,151.2801,151.1629,151.2605,8739.0
2021-11-29 14:35:00,154.93,154.93,154.57,154.77,15887.0,151.2312,151.2312,150.8798,151.0751,15887.0
2021-11-29 14:40:00,154.72,154.91,154.72,154.82,5199.0,151.0263,151.2117,151.0263,151.1239,5199.0
2021-11-29 14:45:00,154.84,154.84,154.43,154.56,17137.0,151.1434,151.1434,150.7432,150.8701,17137.0
2021-11-29 14:50:00,154.55,154.63,154.21,154.27,26081.0,150.8603,150.9384,150.5284,150.587,26081.0
2021-11-29 14:55:00,154.29,154.42,154.22,154.22,4763.0,150.6065,150.7334,150.5382,150.5382,4763.0
2021-11-29 15:00:00,154.31,154.37,154.25,154.25,11473.0,150.626,150.6846,150.5675,150.5675,11473.0
2021-11-29 15:05:00,154.22,154.27,153.96,154.15,10297.0,150.5382,150.587,150.2844,150.4699,10297.0
2021-11-29 15:10:00,154.18,154.27,154.01,154.1,14317.0,150.4992,150.587,150.3332,150.4211,14317.0
2021-11-29 15:15:00,154.17,154.43,154.16,154.29,25831.0,150.4894,150.7432,150.4796,150.6065,25831.0
2021-11-29 15:20:00,154.3,154.3,154.03,154.15,8569.0,150.6163,150.6163,150.3527,150.4699,8569.0
2021-11-29 15:25:00,154.24,154.36,154.14,154.22,10099.0,150.5577,150.6749,150.4601,150.5382,10099.0
2021-11-29 15:30:00,154.21,154.23,154.04,154.16,15628.0,150.5284,150.548,150.3625,150.4796,15628.0
2021-11-29 15:35:00,154.19,154.21,153.82,153.86,15546.0,150.5089,150.5284,150.1477,150.1868,15546.0
2021-11-29 15:40:00,153.84,153.93,153.67,153.69,18376.0,150.1673,150.2551,150.0013,150.0208,18376.0
2021-11-29 15:45:00,153.72,153.81,153.58,153.61,39259.0,150.0501,150.138,149.9135,149.9428,39259.0
2021-11-29 15:50:00,153.57,153.65,153.39,153.47,49373.0,149.9037,149.9818,149.728,149.8061,49373.0
2021-11-29 15:55:00,153.5,153.63,153.31,153.37,93403.0,149.8354,149.9623,149.6499,149.7085,93403.0
2021-11-30 09:30:00,153.35,154.58,152.88,154.58,107845.0,149.689,150.8896,149.2302,150.8896,107845.0
2021-11-30 09:35:00,154.53,154.64,152.78,153.05,25398.0,150.8408,150.9482,149.1326,149.3961,25398.0
2021-11-30 09:40:00,153.31,153.66,152.78,153.33,17362.0,149.6499,149.9916,149.1326,149.6694,17362.0
2021-11-30 09:45:00,153.37,153.98,153.13,153.25,18158.0,149.7085,150.3039,149.4742,149.5914,18158.0
2021-11-30 09:50:00,153.43,154.09,153.3,153.82,47757.0,149.7671,150.4113,149.6402,150.1477,47757.0
2021-11-30 09:55:00,153.97,154.64,153.85,154.18,33710.0,150.2942,150.9482,150.177,150.4992,33710.0
2021-11-30 10:00:00,154.14,155.16,154.14,155.0,17820.0,150.4601,151.4558,150.4601,151.2996,17820.0
2021-11-30 10:05:00,155.06,155.25,154.81,155.09,8789.0,151.3581,151.5436,151.1141,151.3874,8789.0
2021-11-30 10:10:00,155.18,155.2,154.62,155.03,20653.0,151.4753,151.4948,150.9286,151.3289,20653.0
2021-11-30 10:15:00,154.98,155.29,154.97,155.18,17370.0,151.2801,151.5827,151.2703,151.4753,17370.0
2021-11-30 10:20:00,155.1,155.21,154.69,154.7,16486.0,151.3972,151.5046,150.997,151.0067,16486.0
2021-11-30 10:25:00,154.69,155.16,154.5,155.0,15110.0,150.997,151.4558,150.8115,151.2996,15110.0
2021-11-30 10:30:00,155.1,155.68,155.1,155.43,10732.0,151.3972,151.9633,151.3972,151.7193,10732.0
2021-11-30 10:35:00,155.54,155.71,154.88,155.11,14688.0,151.8267,151.9926,151.1824,151.4069,14688.0
2021-11-30 10:40:00,155.2,155.2,154.92,155.05,21889.0,151.4948,151.4948,151.2215,151.3484,21889.0
2021-11-30 10:45:00,155.09,155.1,154.3,154.41,11682.0,151.3874,151.3972,150.6163,150.7237,11682.0
2021-11-30 10:50:00,154.38,154.55,153.56,153.97,23284.0,150.6944,150.8603,149.894,150.2942,23284.0
2021-11-30 10:55:00,153.92,153.92,152.83,152.83,24740.0,150.2454,150.2454,149.1814,149.1814,24740.0
2021-11-30 11:00:00,152.7,153.24,152.49,153.22,61326.0,149.0545,149.5816,148.8495,149.5621,61326.0
2021-11-30 11:05:00,153.19,153.31,152.78,152.9,11025.0,149.5328,149.6499,149.1326,149.2497,11025.0
2021-11-30 11:10:00,152.92,153.05,152.66,152.99,10991.0,149.2692,149.3961,149.0154,149.3376,10991.0
2021-11-30 11:15:00,152.9,153.27,152.52,152.52,5547.0,149.2497,149.6109,148.8788,148.8788,5547.0
2021-11-30 11:20:00,152.52,152.64,152.23,152.23,8269.0,148.8788,148.9959,148.5957,148.5957,8269.0
2021-11-30 11:25:00,152.28,152.36,151.89,152.15,11830.0,148.6445,148.7226,148.2638,148.5176,11830.0
2021-11-30 11:30:00,152.09,152.14,151.82,152.04,9138.0,148.459,148.5079,148.1955,148.4102,9138.0
2021-11-30 11:35:00,151.97,152.13,151.88,152.08,11182.0,148.3419,148.4981,148.2541,148.4493,11182.0
2021-11-30 11:40:00,152.03,152.25,151.95,152.08,10035.0,148.4005,148.6152,148.3224,148.4493,10035.0
2021-11-30 11:45:00,152.01,152.08,151.74,151.97,12210.0,148.381,148.4493,148.1174,148.3419,12210.0
2021-11-30 11:50:00,152.0,152.1,151.79,151.82,13113.0,148.3712,148.4688,148.1662,148.1955,13113.0
2021-11-30 11:55:00,151.84,152.38,151.83,152.38,10070.0,148.215,148.7421,148.2053,148.7421,10070.0
2021-11-30 12:00:00,152.35,152.42,151.78,151.94,9463.0,148.7128,148.7812,148.1564,148.3126,9463.0
2021-11-30 12:05:00,151.98,151.99,151.79,151.9,11894.0,148.3517,148.3614,148.1662,148.2736,11894.0
2021-11-30 12:10:00,151.91,152.17,151.68,152.08,11960.0,148.2833,148.5371,148.0588,148.4493,11960.0
2021-11-30 12:15:00,152.01,152.36,151.86,152.34,8883.0,148.381,148.7226,148.2345,148.7031,8883.0
2021-11-30 12:20:00,152.36,152.36,152.04,152.22,4591.0,148.7226,148.7226,148.4102,148.5859,4591.0
2021-11-30 12:25:00,152.27,152.42,152.18,152.24,5373.0,148.6347,148.7812,148.5469,148.6055,5373.0
2021-11-30 12:30:00,152.25,152.25,151.99,152.02,7199.0,148.6152,148.6152,148.3614,148.3907,7199.0
2021-11-30 12:35:00,152.0,152.11,151.91,152.11,4074.0,148.3712,148.4786,148.2833,148.4786,4074.0
2021-11-30 12:40:00,152.09,152.22,151.8,152.03,7690.0,148.459,148.5859,148.176,148.4005,7690.0
2021-11-30 12:45:00,152.1,152.1,151.8,151.98,6029.0,148.4688,148.4688,148.176,148.3517,6029.0
2021-11-30 12:50:00,151.98,152.07,151.79,151.99,7302.0,148.3517,148.4395,148.1662,148.3614,7302.0
2021-11-30 12:55:00,151.92,152.13,151.72,152.0,7156.0,148.2931,148.4981,148.0979,148.3712,7156.0
2021-11-30 13:00:00,152.03,152.13,151.58,151.59,9799.0,148.4005,148.4981,147.9612,147.971,9799.0
2021-11-30 13:05:00,151.65,151.73,151.41,151.41,6111.0,148.0296,148.1076,147.7953,147.7953,6111.0
2021-11-30 13:10:00,151.41,151.47,151.01,151.07,6724.0,147.7953,147.8538,147.4048,147.4634,6724.0
2021-11-30 13:15:00,151.12,151.25,150.95,151.18,11211.0,147.5122,147.6391,147.3463,147.5708,11211.0
2021-11-30 13:20:00,151.13,151.84,151.08,151.73,12458.0,147.522,148.215,147.4732,148.1076,12458.0
2021-11-30 13:25:00,151.65,151.85,151.49,151.85,4061.0,148.0296,148.2248,147.8734,148.2248,4061.0
2021-11-30 13:30:00,151.85,152.18,151.74,152.18,10660.0,148.2248,148.5469,148.1174,148.5469,10660.0
2021-11-30 13:35:00,152.25,152.38,152.15,152.38,4583.0,148.6152,148.7421,148.5176,148.7421,4583.0
2021-11-30 13:40:00,152.33,152.33,151.98,152.03,6449.0,148.6933,148.6933,148.3517,148.4005,6449.0
2021-11-30 13:45:00,152.03,152.13,151.96,152.09,6535.0,148.4005,148.4981,148.3322,148.459,6535.0
2021-11-30 13:50:00,152.09,152.27,152.06,152.23,31484.0,148.459,148.6347,148.4298,148.5957,31484.0
2021-11-30 13:55:00,152.17,152.17,151.75,151.89,40581.0,148.5371,148.5371,148.1272,148.2638,40581.0
2021-11-30 14:00:00,151.89,151.89,151.64,151.81,11744.0,148.2638,148.2638,148.0198,148.1857,11744.0
2021-11-30 14:05:00,151.78,152.06,151.76,151.96,17430.0,148.1564,148.4298,148.1369,148.3322,17430.0
2021-11-30 14:10:00,152.0,152.08,151.84,151.94,10604.0,148.3712,148.4493,148.215,148.3126,10604.0
2021-11-30 14:15:00,151.97,152.08,151.65,152.0,21467.0,148.3419,148.4493,148.0296,148.3712,21467.0
2021-11-30 14:20:00,151.99,152.06,151.92,152.03,8051.0,148.3614,148.4298,148.2931,148.4005,8051.0
2021-11-30 14:25:00,152.03,152.17,151.87,151.97,19401.0,148.4005,148.5371,148.2443,148.3419,19401.0
2021-11-30 14:30:00,151.94,152.07,151.8,151.97,15474.0,148.3126,148.4395,148.176,148.3419,15474.0
2021-11-30 14:35:00,152.03,152.14,151.95,152.0,8532.0,148.4005,148.5079,148.3224,148.3712,8532.0
2021-11-30 14:40:00,152.01,152.1,151.76,151.86,8461.0,148.381,148.4688,148.1369,148.2345,8461.0
2021-11-30 14:45:00,151.81,152.06,151.57,151.57,14805.0,148.1857,148.4298,147.9515,147.9515,14805.0
2021-11-30 14:50:00,151.6,151.75,151.57,151.6,13581.0,147.9807,148.1272,147.9515,147.9807,13581.0
2021-11-30 14:55:00,151.6,151.6,151.46,151.53,8013.0,147.9807,147.9807,147.8441,147.9124,8013.0
2021-11-30 15:00:00,151.54,151.66,151.39,151.41,10697.0,147.9222,148.0393,147.7758,147.7953,10697.0
2021-11-30 15:05:00,151.41,151.51,151.23,151.24,11719.0,147.7953,147.8929,147.6196,147.6293,11719.0
2021-11-30 15:10:00,151.24,151.36,151.16,151.3,12005.0,147.6293,147.7465,147.5512,147.6879,12005.0
2021-11-30 15:15:00,151.32,151.59,151.32,151.51,25980.0,147.7074,147.971,147.7074,147.8929,25980.0
2021-11-30 15:20:00,151.47,151.52,151.13,151.15,10308.0,147.8538,147.9027,147.522,147.5415,10308.0
2021-11-30 15:25:00,151.03,151.44,150.98,151.18,47167.0,147.4244,147.8246,147.3755,147.5708,47167.0
2021-11-30 15:30:00,151.18,151.18,150.55,150.63,31310.0,147.5708,147.5708,146.9558,147.0339,31310.0
2021-11-30 15:35:00,150.66,150.68,150.28,150.31,28126.0,147.0632,147.0827,146.6923,146.7215,28126.0
2021-11-30 15:40:00,150.3,150.46,150.17,150.43,48184.0,146.7118,146.868,146.5849,146.8387,48184.0
2021-11-30 15:45:00,150.43,150.55,149.81,149.93,45136.0,146.8387,146.9558,146.2335,146.3506,45136.0
2021-11-30 15:50:00,149.8,150.32,149.7,150.2,60773.0,146.2237,146.7313,146.1261,146.6142,60773.0
2021-11-30 15:55:00,150.22,151.09,150.13,150.82,181418.0,146.6337,147.4829,146.5458,147.2194,181418.0
2021-12-01 09:30:00,151.12,152.34,150.76,150.87,51148.0,147.5122,148.7031,147.1608,147.2682,51148.0
2021-12-01 09:35:00,150.7,150.7,149.96,150.46,17372.0,147.1022,147.1022,146.3799,146.868,17372.0
2021-12-01 09:40:00,150.6,151.62,150.57,151.5,1646.0,147.0046,148.0003,146.9753,147.8831,1646.0
2021-12-01 09:45:00,151.57,152.34,150.99,151.4,13528.0,147.9515,148.7031,147.3853,147.7855,13528.0
2021-12-01 09:50:00,151.33,151.36,150.83,151.31,10735.0,147.7172,147.7465,147.2291,147.6977,10735.0
2021-12-01 09:55:00,151.19,151.21,150.24,150.31,9807.0,147.5805,147.6001,146.6532,146.7215,9807.0
2021-12-01 10:00:00,150.31,151.54,150.31,151.09,12186.0,146.7215,147.9222,146.7215,147.4829,12186.0
2021-12-01 10:05:00,151.09,152.15,151.09,151.87,12969.0,147.4829,148.5176,147.4829,148.2443,12969.0
2021-12-01 10:10:00,151.92,151.96,151.19,151.55,6845.0,148.2931,148.3322,147.5805,147.9319,6845.0
2021-12-01 10:15:00,151.4,151.99,151.29,151.82,6846.0,147.7855,148.3614,147.6781,148.1955,6846.0
2021-12-01 10:20:00,151.79,151.89,151.29,151.64,24586.0,148.1662,148.2638,147.6781,148.0198,24586.0
2021-12-01 10:25:00,151.64,151.79,151.3,151.4,13620.0,148.0198,148.1662,147.6879,147.7855,13620.0
2021-12-01 10:30:00,151.39,151.41,151.22,151.27,6387.0,147.7758,147.7953,147.6098,147.6586,6387.0
2021-12-01 10:35:00,151.36,151.36,150.97,150.97,10175.0,147.7465,147.7465,147.3658,147.3658,10175.0
2021-12-01 10:40:00,150.93,151.2,150.56,151.11,13607.0,147.3267,147.5903,146.9656,147.5024,13607.0
2021-12-01 10:45:00,151.14,151.43,150.99,151.38,18735.0,147.5317,147.8148,147.3853,147.766,18735.0
2021-12-01 10:50:00,151.36,151.6,151.17,151.28,17941.0,147.7465,147.9807,147.561,147.6684,17941.0
2021-12-01 10:55:00,151.23,151.28,150.95,151.12,25873.0,147.6196,147.6684,147.3463,147.5122,25873.0
2021-12-01 11:00:00,151.15,151.2,150.54,151.09,33528.0,147.5415,147.5903,146.9461,147.4829,33528.0
2021-12-01 11:05:00,151.16,151.6,151.09,151.36,13096.0,147.5512,147.9807,147.4829,147.7465,13096.0
2021-12-01 11:10:00,151.39,151.54,151.39,151.49,12939.0,147.7758,147.9222,147.7758,147.8734,12939.0
2021-12-01 11:15:00,151.44,151.66,151.39,151.55,24778.0,147.8246,148.0393,147.7758,147.9319,24778.0
2021-12-01 11:20:00,151.55,151.89,151.46,151.89,5675.0,147.9319,148.2638,147.8441,148.2638,5675.0
2021-12-01 11:25:00,151.96,151.98,151.69,151.69,12454.0,148.3322,148.3517,148.0686,148.0686,12454.0
2021-12-01 11:30:00,151.74,152.05,151.74,151.97,9312.0,148.1174,148.42,148.1174,148.3419,9312.0
2021-12-01 11:35:00,151.93,152.11,151.87,152.11,6892.0,148.3029,148.4786,148.2443,148.4786,6892.0
2021-12-01 11:40:00,152.06,152.3,151.95,152.05,10337.0,148.4298,148.664,148.3224,148.42,10337.0
2021-12-01 11:45:00,152.09,152.43,151.84,152.43,6489.0,148.459,148.7909,148.215,148.7909,6489.0
2021-12-01 11:50:00,152.29,152.29,152.08,152.2,6580.0,148.6543,148.6543,148.4493,148.5664,6580.0
2021-12-01 11:55:00,152.2,152.2,151.89,152.18,10149.0,148.5664,148.5664,148.2638,148.5469,10149.0
2021-12-01 12:00:00,152.26,152.65,152.23,152.56,5911.0,148.625,149.0057,148.5957,148.9178,5911.0
2021-12-01 12:05:00,152.65,152.85,152.56,152.59,8899.0,149.0057,149.2009,148.9178,148.9471,8899.0
2021-12-01 12:10:00,152.62,152.73,152.51,152.51,7354.0,148.9764,149.0838,148.869,148.869,7354.0
2021-12-01 12:15:00,152.6,152.81,152.6,152.64,7597.0,148.9569,149.1619,148.9569,148.9959,7597.0
2021-12-01 12:20:00,152.55,152.69,152.43,152.59,6319.0,148.9081,149.0447,148.7909,148.9471,6319.0
2021-12-01 12:25:00,152.64,152.66,152.31,152.31,2700.0,148.9959,149.0154,148.6738,148.6738,2700.0
2021-12-01 12:30:00,152.37,152.56,152.25,152.26,7338.0,148.7324,148.9178,148.6152,148.625,7338.0
2021-12-01 12:35:00,152.36,152.57,152.28,152.54,4722.0,148.7226,148.9276,148.6445,148.8983,4722.0
2021-12-01 12:40:00,152.65,152.65,152.52,152.56,2974.0,149.0057,149.0057,148.8788,148.9178,2974.0
2021-12-01 12:45:00,152.55,152.74,152.48,152.63,7415.0,148.9081,149.0935,148.8397,148.9862,7415.0
2021-12-01 12:50:00,152.61,152.79,152.48,152.48,3532.0,148.9666,149.1423,148.8397,148.8397,3532.0
2021-12-01 12:55:00,152.21,152.33,151.67,151.67,10203.0,148.5762,148.6933,148.0491,148.0491,10203.0
2021-12-01 13:00:00,151.77,152.0,151.73,151.74,6186.0,148.1467,148.3712,148.1076,148.1174,6186.0
2021-12-01 13:05:00,151.82,151.83,151.18,151.23,7744.0,148.1955,148.2053,147.5708,147.6196,7744.0
2021-12-01 13:10:00,151.3,151.4,150.84,150.95,15187.0,147.6879,147.7855,147.2389,147.3463,15187.0
2021-12-01 13:15:00,151.0,151.16,150.67,150.67,13350.0,147.3951,147.5512,147.0729,147.0729,13350.0
2021-12-01 13:20:00,150.69,150.9,150.6,150.83,13250.0,147.0925,147.2975,147.0046,147.2291,13250.0
2021-12-01 13:25:00,150.86,151.0,150.71,150.87,7104.0,147.2584,147.3951,147.112,147.2682,7104.0
2021-12-01 13:30:00,150.86,150.96,150.58,150.58,9473.0,147.2584,147.356,146.9851,146.9851,9473.0
2021-12-01 13:35:00,150.77,150.77,150.55,150.62,8818.0,147.1706,147.1706,146.9558,147.0241,8818.0
2021-12-01 13:40:00,150.75,150.79,150.34,150.66,8955.0,147.151,147.1901,146.7508,147.0632,8955.0
2021-12-01 13:45:00,150.51,150.51,149.99,150.07,6863.0,146.9168,146.9168,146.4092,146.4873,6863.0
2021-12-01 13:50:00,150.08,150.44,150.01,150.31,18138.0,146.497,146.8484,146.4287,146.7215,18138.0
2021-12-01 13:55:00,150.4,150.48,150.37,150.42,8183.0,146.8094,146.8875,146.7801,146.8289,8183.0
2021-12-01 14:00:00,150.36,150.42,150.19,150.31,8126.0,146.7703,146.8289,146.6044,146.7215,8126.0
2021-12-01 14:05:00,150.31,150.38,150.13,150.13,11350.0,146.7215,146.7899,146.5458,146.5458,11350.0
2021-12-01 14:10:00,150.16,150.17,149.84,150.07,6141.0,146.5751,146.5849,146.2628,146.4873,6141.0
2021-12-01 14:15:00,150.1,150.12,149.8,149.96,5951.0,146.5166,146.5361,146.2237,146.3799,5951.0
2021-12-01 14:20:00,150.0,150.53,149.99,150.5,7812.0,146.4189,146.9363,146.4092,146.907,7812.0
2021-12-01 14:25:00,150.51,150.86,150.49,150.86,13841.0,146.9168,147.2584,146.8972,147.2584,13841.0
2021-12-01 14:30:00,150.81,150.9,150.6,150.6,7952.0,147.2096,147.2975,147.0046,147.0046,7952.0
2021-12-01 14:35:00,150.66,150.84,150.4,150.66,9431.0,147.0632,147.2389,146.8094,147.0632,9431.0
2021-12-01 14:40:00,150.58,150.68,150.42,150.56,4757.0,146.9851,147.0827,146.8289,146.9656,4757.0
2021-12-01 14:45:00,150.65,151.13,150.64,151.09,5363.0,147.0534,147.522,147.0437,147.4829,5363.0
2021-12-01 14:50:00,151.19,151.28,150.93,151.06,5950.0,147.5805,147.6684,147.3267,147.4536,5950.0
2021-12-01 14:55:00,151.05,151.23,150.91,150.99,6670.0,147.4439,147.6196,147.3072,147.3853,6670.0
2021-12-01 15:00:00,151.04,151.1,150.7,150.7,6436.0,147.4341,147.4927,147.1022,147.1022,6436.0
2021-12-01 15:05:00,150.75,150.94,150.61,150.67,6231.0,147.151,147.3365,147.0144,147.0729,6231.0
2021-12-01 15:10:00,150.72,150.79,150.54,150.79,8496.0,147.1218,147.1901,146.9461,147.1901,8496.0
2021-12-01 15:15:00,150.72,150.72,150.23,150.31,7618.0,147.1218,147.1218,146.6435,146.7215,7618.0
2021-12-01 15:20:00,150.36,150.36,149.82,149.9,8859.0,146.7703,146.7703,146.2432,146.3213,8859.0
2021-12-01 15:25:00,149.82,149.95,149.68,149.73,11794.0,146.2432,146.3701,146.1066,146.1554,11794.0
2021-12-01 15:30:00,149.66,149.73,149.2,149.48,13074.0,146.0871,146.1554,145.638,145.9114,13074.0
2021-12-01 15:35:00,149.5,149.86,149.41,149.76,10601.0,145.9309,146.2823,145.843,146.1847,10601.0
2021-12-01 15:40:00,149.72,149.97,149.62,149.96,14084.0,146.1456,146.3897,146.048,146.3799,14084.0
2021-12-01 15:45:00,149.92,150.05,149.27,149.32,24511.0,146.3409,146.4677,145.7064,145.7552,24511.0
2021-12-01 15:50:00,149.32,149.32,148.54,148.58,42852.0,145.7552,145.7552,144.9938,145.0328,42852.0
2021-12-01 15:55:00,148.59,148.61,148.09,148.21,101963.0,145.0426,145.0621,144.5545,144.6717,101963.0
2021-12-02 09:30:00,147.91,149.08,147.73,148.8,23196.0,144.3788,145.5209,144.2031,145.2476,23196.0
2021-12-02 09:35:00,148.88,150.27,148.88,150.11,8230.0,145.3257,146.6825,145.3257,146.5263,8230.0
2021-12-02 09:40:00,150.09,150.1,149.39,149.53,8724.0,146.5068,146.5166,145.8235,145.9602,8724.0
2021-12-02 09:45:00,149.39,150.52,149.38,150.48,10070.0,145.8235,146.9265,145.8137,146.8875,10070.0
2021-12-02 09:50:00,150.59,151.29,150.41,151.27,10373.0,146.9949,147.6781,146.8192,147.6586,10373.0
2021-12-02 09:55:00,151.22,151.35,150.72,151.0,7562.0,147.6098,147.7367,147.1218,147.3951,7562.0
2021-12-02 10:00:00,150.99,150.99,150.26,150.36,17845.0,147.3853,147.3853,146.6727,146.7703,17845.0
2021-12-02 10:05:00,150.37,150.4,149.87,150.0,21234.0,146.7801,146.8094,146.292,146.4189,21234.0
2021-12-02 10:10:00,150.02,150.31,149.87,150.12,8539.0,146.4385,146.7215,146.292,146.5361,8539.0
2021-12-02 10:15:00,150.12,150.31,149.95,150.27,6378.0,146.5361,146.7215,146.3701,146.6825,6378.0
2021-12-02 10:20:00,150.28,150.37,149.89,150.1,12078.0,146.6923,146.7801,146.3116,146.5166,12078.0
2021-12-02 10:25:00,150.19,150.74,150.09,150.71,12149.0,146.6044,147.1413,146.5068,147.112,12149.0
2021-12-02 10:30:00,150.75,150.88,150.1,150.1,16800.0,147.151,147.2779,146.5166,146.5166,16800.0
2021-12-02 10:35:00,149.99,149.99,149.64,149.88,5912.0,146.4092,146.4092,146.0675,146.3018,5912.0
2021-12-02 10:40:00,149.86,150.18,149.71,149.71,8221.0,146.2823,146.5946,146.1359,146.1359,8221.0
2021-12-02 10:45:00,149.69,150.4,149.67,150.33,12712.0,146.1163,146.8094,146.0968,146.7411,12712.0
2021-12-02 10:50:00,150.34,150.6,149.61,149.8,12120.0,146.7508,147.0046,146.0383,146.2237,12120.0
2021-12-02 10:55:00,149.72,150.4,149.72,150.34,14334.0,146.1456,146.8094,146.1456,146.7508,14334.0
2021-12-02 11:00:00,150.27,150.83,150.27,150.55,11025.0,146.6825,147.2291,146.6825,146.9558,11025.0
2021-12-02 11:05:00,150.46,151.37,150.45,151.37,8048.0,146.868,147.7562,146.8582,147.7562,8048.0
2021-12-02 11:10:00,151.29,151.5,151.02,151.22,7839.0,147.6781,147.8831,147.4146,147.6098,7839.0
2021-12-02 11:15:00,151.36,151.67,151.24,151.26,17397.0,147.7465,148.0491,147.6293,147.6489,17397.0
2021-12-02 11:20:00,151.26,151.46,151.12,151.27,9142.0,147.6489,147.8441,147.5122,147.6586,9142.0
2021-12-02 11:25:00,151.27,151.47,151.22,151.27,12910.0,147.6586,147.8538,147.6098,147.6586,12910.0
2021-12-02 11:30:00,151.34,151.34,150.02,150.28,13746.0,147.727,147.727,146.4385,146.6923,13746.0
2021-12-02 11:35:00,150.35,150.79,150.35,150.79,9438.0,146.7606,147.1901,146.7606,147.1901,9438.0
2021-12-02 11:40:00,150.89,150.97,150.48,150.52,6215.0,147.2877,147.3658,146.8875,146.9265,6215.0
2021-12-02 11:45:00,150.59,151.11,150.58,151.11,6887.0,146.9949,147.5024,146.9851,147.5024,6887.0
2021-12-02 11:50:00,151.27,151.49,151.04,151.49,12264.0,147.6586,147.8734,147.4341,147.8734,12264.0
2021-12-02 11:55:00,151.36,151.9,151.08,151.9,9459.0,147.7465,148.2736,147.4732,148.2736,9459.0
2021-12-02 12:00:00,151.74,152.18,151.64,152.18,5164.0,148.1174,148.5469,148.0198,148.5469,5164.0
2021-12-02 12:05:00,152.01,152.18,151.93,152.07,5882.0,148.381,148.5469,148.3029,148.4395,5882.0
2021-12-02 12:10:00,152.07,152.07,151.87,152.05,5436.0,148.4395,148.4395,148.2443,148.42,5436.0
2021-12-02 12:15:00,152.12,152.31,152.04,152.25,6259.0,148.4883,148.6738,148.4102,148.6152,6259.0
2021-12-02 12:20:00,152.32,152.35,152.17,152.33,4735.0,148.6836,148.7128,148.5371,148.6933,4735.0
2021-12-02 12:25:00,152.32,152.44,152.21,152.41,10128.0,148.6836,148.8007,148.5762,148.7714,10128.0
2021-12-02 12:30:00,152.47,152.47,152.01,152.01,3325.0,148.83,148.83,148.381,148.381,3325.0
2021-12-02 12:35:00,152.1,152.19,151.93,152.02,4547.0,148.4688,148.5567,148.3029,148.3907,4547.0
2021-12-02 12:40:00,152.14,152.14,151.77,151.77,4079.0,148.5079,148.5079,148.1467,148.1467,4079.0
2021-12-02 12:45:00,151.83,152.2,151.8,152.19,3335.0,148.2053,148.5664,148.176,148.5567,3335.0
2021-12-02 12:50:00,152.15,152.15,151.86,151.92,3829.0,148.5176,148.5176,148.2345,148.2931,3829.0
2021-12-02 12:55:00,151.92,152.02,151.83,151.86,4715.0,148.2931,148.3907,148.2053,148.2345,4715.0
2021-12-02 13:00:00,151.83,151.9,151.53,151.89,5529.0,148.2053,148.2736,147.9124,148.2638,5529.0
2021-12-02 13:05:00,152.0,152.07,151.7,151.74,3356.0,148.3712,148.4395,148.0784,148.1174,3356.0
2021-12-02 13:10:00,151.75,152.08,151.75,152.0,7348.0,148.1272,148.4493,148.1272,148.3712,7348.0
2021-12-02 13:15:00,151.95,152.13,151.86,151.89,6090.0,148.3224,148.4981,148.2345,148.2638,6090.0
2021-12-02 13:20:00,151.84,151.96,151.1,151.29,5228.0,148.215,148.3322,147.4927,147.6781,5228.0
2021-12-02 13:25:00,151.26,151.36,150.96,151.25,7086.0,147.6489,147.7465,147.356,147.6391,7086.0
2021-12-02 13:30:00,151.21,151.54,151.12,151.54,4543.0,147.6001,147.9222,147.5122,147.9222,4543.0
2021-12-02 13:35:00,151.6,151.6,151.4,151.57,4351.0,147.9807,147.9807,147.7855,147.9515,4351.0
2021-12-02 13:40:00,151.56,151.62,151.41,151.61,3600.0,147.9417,148.0003,147.7953,147.9905,3600.0
2021-12-02 13:45:00,151.54,151.56,151.23,151.3,7259.0,147.9222,147.9417,147.6196,147.6879,7259.0
2021-12-02 13:50:00,151.25,151.59,151.15,151.59,7733.0,147.6391,147.971,147.5415,147.971,7733.0
2021-12-02 13:55:00,151.58,151.6,151.38,151.5,5776.0,147.9612,147.9807,147.766,147.8831,5776.0
2021-12-02 14:00:00,151.44,151.45,150.99,150.99,6099.0,147.8246,147.8343,147.3853,147.3853,6099.0
2021-12-02 14:05:00,151.04,151.05,150.68,150.78,8337.0,147.4341,147.4439,147.0827,147.1803,8337.0
2021-12-02 14:10:00,150.81,150.82,150.58,150.67,5109.0,147.2096,147.2194,146.9851,147.0729,5109.0
2021-12-02 14:15:00,150.71,151.04,150.64,150.99,6888.0,147.112,147.4341,147.0437,147.3853,6888.0
2021-12-02 14:20:00,150.99,151.19,150.9,151.05,5403.0,147.3853,147.5805,147.2975,147.4439,5403.0
2021-12-02 14:25:00,151.04,151.27,151.02,151.22,6507.0,147.4341,147.6586,147.4146,147.6098,6507.0
2021-12-02 14:30:00,151.18,151.2,151.05,151.12,5727.0,147.5708,147.5903,147.4439,147.5122,5727.0
2021-12-02 14:35:00,151.09,151.17,150.9,150.92,7157.0,147.4829,147.561,147.2975,147.317,7157.0
2021-12-02 14:40:00,150.86,150.97,150.71,150.75,8588.0,147.2584,147.3658,147.112,147.151,8588.0
2021-12-02 14:45:00,150.73,150.89,150.57,150.63,6698.0,147.1315,147.2877,146.9753,147.0339,6698.0
2021-12-02 14:50:00,150.68,150.74,150.5,150.59,12974.0,147.0827,147.1413,146.907,146.9949,12974.0
2021-12-02 14:55:00,150.67,150.98,150.66,150.82,8530.0,147.0729,147.3755,147.0632,147.2194,8530.0
2021-12-02 15:00:00,150.79,150.94,150.71,150.86,9070.0,147.1901,147.3365,147.112,147.2584,9070.0
2021-12-02 15:05:00,150.89,151.2,150.88,151.15,6591.0,147.2877,147.5903,147.2779,147.5415,6591.0
2021-12-02 15:10:00,151.15,151.19,150.76,151.19,6956.0,147.5415,147.5805,147.1608,147.5805,6956.0
2021-12-02 15:15:00,151.18,151.2,150.89,151.04,8129.0,147.5708,147.5903,147.2877,147.4341,8129.0
2021-12-02 15:20:00,151.02,151.06,150.87,150.93,13152.0,147.4146,147.4536,147.2682,147.3267,13152.0
2021-12-02 15:25:00,150.96,151.21,150.86,151.09,9596.0,147.356,147.6001,147.2584,147.4829,9596.0
2021-12-02 15:30:00,151.18,151.53,151.18,151.39,10634.0,147.5708,147.9124,147.5708,147.7758,10634.0
2021-12-02 15:35:00,151.35,151.39,151.17,151.33,10144.0,147.7367,147.7758,147.561,147.7172,10144.0
2021-12-02 15:40:00,151.29,151.49,151.27,151.4,13535.0,147.6781,147.8734,147.6586,147.7855,13535.0
2021-12-02 15:45:00,151.39,151.39,150.91,151.24,20164.0,147.7758,147.7758,147.3072,147.6293,20164.0
2021-12-02 15:50:00,151.09,151.38,150.88,151.02,32987.0,147.4829,147.766,147.2779,147.4146,32987.0
2021-12-02 15:55:00,151.0,151.12,150.66,151.07,81729.0,147.3951,147.5122,147.0632,147.4634,81729.0
2021-12-03 09:30:00,151.82,153.0,151.82,152.47,22075.0,148.1955,149.3473,148.1955,148.83,22075.0
2021-12-03 09:35:00,152.09,152.27,151.21,151.21,6896.0,148.459,148.6347,147.6001,147.6001,6896.0
2021-12-03 09:40:00,151.2,151.94,151.2,151.26,7356.0,147.5903,148.3126,147.5903,147.6489,7356.0
2021-12-03 09:45:00,151.57,151.75,150.93,150.93,4637.0,147.9515,148.1272,147.3267,147.3267,4637.0
2021-12-03 09:50:00,150.65,150.8,150.18,150.18,7974.0,147.0534,147.1998,146.5946,146.5946,7974.0
2021-12-03 09:55:00,150.0,150.72,149.61,150.0,14330.0,146.4189,147.1218,146.0383,146.4189,14330.0
2021-12-03 10:00:00,149.89,150.23,149.5,149.99,11445.0,146.3116,146.6435,145.9309,146.4092,11445.0
2021-12-03 10:05:00,150.02,150.74,149.81,149.81,9861.0,146.4385,147.1413,146.2335,146.2335,9861.0
2021-12-03 10:10:00,149.82,150.06,149.65,149.68,7360.0,146.2432,146.4775,146.0773,146.1066,7360.0
2021-12-03 10:15:00,149.83,150.28,149.79,150.05,7682.0,146.253,146.6923,146.214,146.4677,7682.0
2021-12-03 10:20:00,149.96,150.11,149.75,150.01,12250.0,146.3799,146.5263,146.1749,146.4287,12250.0
2021-12-03 10:25:00,150.0,150.04,149.37,149.84,15615.0,146.4189,146.458,145.804,146.2628,15615.0
2021-12-03 10:30:00,149.66,149.89,149.43,149.44,3892.0,146.0871,146.3116,145.8626,145.8723,3892.0
2021-12-03 10:35:00,149.35,149.71,149.35,149.52,5011.0,145.7845,146.1359,145.7845,145.9504,5011.0
2021-12-03 10:40:00,149.33,149.33,148.76,148.99,10465.0,145.7649,145.7649,145.2085,145.4331,10465.0
2021-12-03 10:45:00,148.91,149.42,148.89,149.41,8759.0,145.355,145.8528,145.3354,145.843,8759.0
2021-12-03 10:50:00,149.54,149.66,149.22,149.44,8605.0,145.9699,146.0871,145.6576,145.8723,8605.0
2021-12-03 10:55:00,149.28,149.38,148.9,148.9,10387.0,145.7161,145.8137,145.3452,145.3452,10387.0
2021-12-03 11:00:00,148.77,149.02,148.6,148.81,11122.0,145.2183,145.4623,145.0524,145.2574,11122.0
2021-12-03 11:05:00,148.88,148.88,148.26,148.62,18817.0,145.3257,145.3257,144.7205,145.0719,18817.0
2021-12-03 11:10:00,148.76,148.84,148.44,148.8,6550.0,145.2085,145.2866,144.8962,145.2476,6550.0
2021-12-03 11:15:00,148.97,148.97,148.43,148.5,7737.0,145.4135,145.4135,144.8864,144.9548,7737.0
2021-12-03 11:20:00,148.49,149.04,148.49,149.02,7618.0,144.945,145.4819,144.945,145.4623,7618.0
2021-12-03 11:25:00,149.02,149.29,148.84,149.19,9338.0,145.4623,145.7259,145.2866,145.6283,9338.0
2021-12-03 11:30:00,149.15,149.21,148.83,149.06,9058.0,145.5892,145.6478,145.2769,145.5014,9058.0
2021-12-03 11:35:00,148.92,148.98,148.71,148.79,3448.0,145.3647,145.4233,145.1597,145.2378,3448.0
2021-12-03 11:40:00,148.85,149.01,148.63,148.84,5267.0,145.2964,145.4526,145.0816,145.2866,5267.0
2021-12-03 11:45:00,148.66,149.07,148.66,148.8,6440.0,145.1109,145.5111,145.1109,145.2476,6440.0
2021-12-03 11:50:00,148.85,149.06,148.64,148.88,6240.0,145.2964,145.5014,145.0914,145.3257,6240.0
2021-12-03 11:55:00,148.91,148.91,148.45,148.58,3691.0,145.355,145.355,144.9059,145.0328,3691.0
2021-12-03 12:00:00,148.44,148.49,148.04,148.19,3994.0,144.8962,144.945,144.5057,144.6522,3994.0
2021-12-03 12:05:00,148.25,148.51,148.24,148.51,4799.0,144.7107,144.9645,144.701,144.9645,4799.0
2021-12-03 12:10:00,148.56,148.65,148.31,148.41,8889.0,145.0133,145.1012,144.7693,144.8669,8889.0
2021-12-03 12:15:00,148.42,148.66,148.42,148.55,6486.0,144.8767,145.1109,144.8767,145.0036,6486.0
2021-12-03 12:20:00,148.37,148.75,148.36,148.71,4901.0,144.8279,145.1988,144.8181,145.1597,4901.0
2021-12-03 12:25:00,148.79,148.87,148.58,148.8,6916.0,145.2378,145.3159,145.0328,145.2476,6916.0
2021-12-03 12:30:00,148.75,149.01,148.41,148.55,6091.0,145.1988,145.4526,144.8669,145.0036,6091.0
2021-12-03 12:35:00,148.63,149.17,148.63,149.0,5227.0,145.0816,145.6088,145.0816,145.4428,5227.0
2021-12-03 12:40:00,149.0,149.01,148.62,148.62,4171.0,145.4428,145.4526,145.0719,145.0719,4171.0
2021-12-03 12:45:00,148.6,148.66,148.46,148.59,2936.0,145.0524,145.1109,144.9157,145.0426,2936.0
2021-12-03 12:50:00,148.7,148.79,148.4,148.4,6368.0,145.15,145.2378,144.8571,144.8571,6368.0
2021-12-03 12:55:00,148.37,148.37,148.07,148.3,7991.0,144.8279,144.8279,144.535,144.7595,7991.0
2021-12-03 13:00:00,148.3,148.57,148.09,148.53,9082.0,144.7595,145.0231,144.5545,144.984,9082.0
2021-12-03 13:05:00,148.66,148.86,148.6,148.86,7129.0,145.1109,145.3062,145.0524,145.3062,7129.0
2021-12-03 13:10:00,148.86,148.98,148.78,148.87,3519.0,145.3062,145.4233,145.2281,145.3159,3519.0
2021-12-03 13:15:00,148.98,149.5,148.95,149.49,3213.0,145.4233,145.9309,145.394,145.9211,3213.0
2021-12-03 13:20:00,149.52,149.54,149.42,149.53,6480.0,145.9504,145.9699,145.8528,145.9602,6480.0
2021-12-03 13:25:00,149.56,149.56,149.33,149.33,4057.0,145.9894,145.9894,145.7649,145.7649,4057.0
2021-12-03 13:30:00,149.27,149.37,149.11,149.2,4597.0,145.7064,145.804,145.5502,145.638,4597.0
2021-12-03 13:35:00,149.2,149.25,148.97,149.15,6191.0,145.638,145.6868,145.4135,145.5892,6191.0
2021-12-03 13:40:00,149.13,149.35,149.05,149.15,6590.0,145.5697,145.7845,145.4916,145.5892,6590.0
2021-12-03 13:45:00,149.05,149.17,148.68,148.79,4704.0,145.4916,145.6088,145.1305,145.2378,4704.0
2021-12-03 13:50:00,148.78,148.82,148.68,148.82,6096.0,145.2281,145.2671,145.1305,145.2671,6096.0
2021-12-03 13:55:00,148.72,148.87,148.48,148.48,5807.0,145.1695,145.3159,144.9352,144.9352,5807.0
2021-12-03 14:00:00,148.55,148.83,148.4,148.83,8229.0,145.0036,145.2769,144.8571,145.2769,8229.0
2021-12-03 14:05:00,148.8,148.92,148.71,148.8,4048.0,145.2476,145.3647,145.1597,145.2476,4048.0
2021-12-03 14:10:00,148.72,148.97,148.66,148.87,3211.0,145.1695,145.4135,145.1109,145.3159,3211.0
2021-12-03 14:15:00,148.8,148.8,148.29,148.29,4567.0,145.2476,145.2476,144.7498,144.7498,4567.0
2021-12-03 14:20:00,148.42,148.99,148.24,148.97,5626.0,144.8767,145.4331,144.701,145.4135,5626.0
2021-12-03 14:25:00,149.0,149.08,148.72,148.76,4769.0,145.4428,145.5209,145.1695,145.2085,4769.0
2021-12-03 14:30:00,148.81,148.81,148.27,148.49,4613.0,145.2574,145.2574,144.7302,144.945,4613.0
2021-12-03 14:35:00,148.49,148.69,148.39,148.45,7157.0,144.945,145.1402,144.8474,144.9059,7157.0
2021-12-03 14:40:00,148.51,148.87,148.47,148.86,5391.0,144.9645,145.3159,144.9255,145.3062,5391.0
2021-12-03 14:45:00,148.91,148.99,148.76,148.76,10271.0,145.355,145.4331,145.2085,145.2085,10271.0
2021-12-03 14:50:00,148.71,148.76,148.4,148.4,6812.0,145.1597,145.2085,144.8571,144.8571,6812.0
2021-12-03 14:55:00,148.34,148.57,148.25,148.26,6433.0,144.7986,145.0231,144.7107,144.7205,6433.0
2021-12-03 15:00:00,148.24,148.24,147.88,148.06,8772.0,144.701,144.701,144.3496,144.5253,8772.0
2021-12-03 15:05:00,147.97,148.15,147.8,147.8,9888.0,144.4374,144.6131,144.2715,144.2715,9888.0
2021-12-03 15:10:00,147.72,148.26,147.72,148.26,24671.0,144.1934,144.7205,144.1934,144.7205,24671.0
2021-12-03 15:15:00,148.24,148.49,148.19,148.29,13679.0,144.701,144.945,144.6522,144.7498,13679.0
2021-12-03 15:20:00,148.35,148.83,148.34,148.72,9192.0,144.8083,145.2769,144.7986,145.1695,9192.0
2021-12-03 15:25:00,148.74,148.93,148.7,148.77,5952.0,145.189,145.3745,145.15,145.2183,5952.0
2021-12-03 15:30:00,148.79,149.17,148.79,149.15,14386.0,145.2378,145.6088,145.2378,145.5892,14386.0
2021-12-03 15:35:00,149.19,149.19,148.61,148.76,17682.0,145.6283,145.6283,145.0621,145.2085,17682.0
2021-12-03 15:40:00,148.73,148.82,148.16,148.16,16123.0,145.1793,145.2671,144.6229,144.6229,16123.0
2021-12-03 15:45:00,148.16,148.16,147.92,148.07,18159.0,144.6229,144.6229,144.3886,144.535,18159.0
2021-12-03 15:50:00,148.07,148.85,148.02,148.8,29002.0,144.535,145.2964,144.4862,145.2476,29002.0
2021-12-03 15:55:00,148.81,149.39,148.8,149.33,68890.0,145.2574,145.8235,145.2476,145.7649,68890.0
2021-12-06 09:30:00,149.34,149.64,148.09,148.45,19262.0,145.7747,146.0675,144.5545,144.9059,19262.0
2021-12-06 09:35:00,148.17,148.32,147.78,148.19,19788.0,144.6326,144.7791,144.2519,144.6522,19788.0
2021-12-06 09:40:00,148.54,149.5,148.09,149.5,4371.0,144.9938,145.9309,144.5545,145.9309,4371.0
2021-12-06 09:45:00,149.37,149.59,149.02,149.43,9701.0,145.804,146.0187,145.4623,145.8626,9701.0
2021-12-06 09:50:00,149.55,150.0,149.52,149.69,7968.0,145.9797,146.4189,145.9504,146.1163,7968.0
2021-12-06 09:55:00,149.44,150.13,149.43,149.8,12425.0,145.8723,146.5458,145.8626,146.2237,12425.0
2021-12-06 10:00:00,149.73,149.76,148.95,149.25,7107.0,146.1554,146.1847,145.394,145.6868,7107.0
2021-12-06 10:05:00,149.25,149.6,149.0,149.51,8021.0,145.6868,146.0285,145.4428,145.9406,8021.0
2021-12-06 10:10:00,149.29,149.89,149.26,149.89,6578.0,145.7259,146.3116,145.6966,146.3116,6578.0
2021-12-06 10:15:00,149.88,150.15,149.5,149.75,7972.0,146.3018,146.5654,145.9309,146.1749,7972.0
2021-12-06 10:20:00,149.77,149.85,149.51,149.51,4897.0,146.1944,146.2725,145.9406,145.9406,4897.0
2021-12-06 10:25:00,149.39,149.99,149.39,149.99,8137.0,145.8235,146.4092,145.8235,146.4092,8137.0
2021-12-06 10:30:00,149.84,149.85,149.51,149.54,7782.0,146.2628,146.2725,145.9406,145.9699,7782.0
2021-12-06 10:35:00,149.52,149.83,149.35,149.75,5045.0,145.9504,146.253,145.7845,146.1749,5045.0
2021-12-06 10:40:00,149.75,149.91,148.89,148.9,7036.0,146.1749,146.3311,145.3354,145.3452,7036.0
2021-12-06 10:45:00,148.89,149.57,148.89,149.57,6370.0,145.3354,145.9992,145.3354,145.9992,6370.0
2021-12-06 10:50:00,149.53,149.6,148.96,149.12,10662.0,145.9602,146.0285,145.4038,145.56,10662.0
2021-12-06 10:55:00,149.19,149.61,149.19,149.33,11322.0,145.6283,146.0383,145.6283,145.7649,11322.0
2021-12-06 11:00:00,149.32,149.32,148.89,149.13,8603.0,145.7552,145.7552,145.3354,145.5697,8603.0
2021-12-06 11:05:00,149.12,149.42,148.97,149.0,11307.0,145.56,145.8528,145.4135,145.4428,11307.0
2021-12-06 11:10:00,149.04,149.06,148.51,148.74,4092.0,145.4819,145.5014,144.9645,145.189,4092.0
2021-12-06 11:15:00,148.63,149.09,148.45,148.88,7948.0,145.0816,145.5307,144.9059,145.3257,7948.0
2021-12-06 11:20:00,148.8,148.83,148.61,148.67,4210.0,145.2476,145.2769,145.0621,145.1207,4210.0
2021-12-06 11:25:00,148.79,148.9,148.63,148.63,5045.0,145.2378,145.3452,145.0816,145.0816,5045.0
2021-12-06 11:30:00,148.67,148.88,148.54,148.78,7597.0,145.1207,145.3257,144.9938,145.2281,7597.0
2021-12-06 11:35:00,148.83,148.92,148.28,148.5,16716.0,145.2769,145.3647,144.74,144.9548,16716.0
2021-12-06 11:40:00,148.52,148.67,148.45,148.67,12846.0,144.9743,145.1207,144.9059,145.1207,12846.0
2021-12-06 11:45:00,148.66,148.72,148.38,148.47,12337.0,145.1109,145.1695,144.8376,144.9255,12337.0
2021-12-06 11:50:00,148.43,148.54,148.37,148.53,13575.0,144.8864,144.9938,144.8279,144.984,13575.0
2021-12-06 11:55:00,148.48,148.82,148.48,148.8,3267.0,144.9352,145.2671,144.9352,145.2476,3267.0
2021-12-06 12:00:00,148.92,149.08,148.89,148.9,12350.0,145.3647,145.5209,145.3354,145.3452,12350.0
2021-12-06 12:05:00,148.89,148.9,148.67,148.87,3312.0,145.3354,145.3452,145.1207,145.3159,3312.0
2021-12-06 12:10:00,148.85,149.27,148.85,149.22,5348.0,145.2964,145.7064,145.2964,145.6576,5348.0
2021-12-06 12:15:00,149.11,149.44,149.06,149.44,1976.0,145.5502,145.8723,145.5014,145.8723,1976.0
2021-12-06 12:20:00,149.34,149.4,149.22,149.22,2650.0,145.7747,145.8333,145.6576,145.6576,2650.0
2021-12-06 12:25:00,149.29,149.48,149.29,149.37,12783.0,145.7259,145.9114,145.7259,145.804,12783.0
2021-12-06 12:30:00,149.36,149.76,149.36,149.76,3226.0,145.7942,146.1847,145.7942,146.1847,3226.0
2021-12-06 12:35:00,149.66,150.01,149.56,149.79,60137.0,146.0871,146.4287,145.9894,146.214,60137.0
2021-12-06 12:40:00,149.75,149.8,149.43,149.55,3020.0,146.1749,146.2237,145.8626,145.9797,3020.0
2021-12-06 12:45:00,149.5,149.94,149.46,149.94,24388.0,145.9309,146.3604,145.8918,146.3604,24388.0
2021-12-06 12:50:00,149.93,149.93,149.59,149.63,9980.0,146.3506,146.3506,146.0187,146.0578,9980.0
2021-12-06 12:55:00,149.59,149.9,149.59,149.8,12565.0,146.0187,146.3213,146.0187,146.2237,12565.0
2021-12-06 13:00:00,149.83,150.08,149.82,150.01,8119.0,146.253,146.497,146.2432,146.4287,8119.0
2021-12-06 13:05:00,150.07,150.11,149.92,150.05,4600.0,146.4873,146.5263,146.3409,146.4677,4600.0
2021-12-06 13:10:00,150.01,150.16,149.94,150.12,3519.0,146.4287,146.5751,146.3604,146.5361,3519.0
2021-12-06 13:15:00,150.12,150.26,150.09,150.11,5013.0,146.5361,146.6727,146.5068,146.5263,5013.0
2021-12-06 13:20:00,150.1,150.13,149.92,150.09,6937.0,146.5166,146.5458,146.3409,146.5068,6937.0
2021-12-06 13:25:00,150.13,150.48,150.11,150.4,3602.0,146.5458,146.8875,146.5263,146.8094,3602.0
2021-12-06 13:30:00,150.34,150.51,150.33,150.44,3420.0,146.7508,146.9168,146.7411,146.8484,3420.0
2021-12-06 13:35:00,150.38,150.57,150.37,150.43,2890.0,146.7899,146.9753,146.7801,146.8387,2890.0
2021-12-06 13:40:00,150.44,150.57,150.25,150.41,5208.0,146.8484,146.9753,146.663,146.8192,5208.0
2021-12-06 13:45:00,150.37,150.61,150.37,150.56,3943.0,146.7801,147.0144,146.7801,146.9656,3943.0
2021-12-06 13:50:00,150.62,150.62,150.33,150.37,7834.0,147.0241,147.0241,146.7411,146.7801,7834.0
2021-12-06 13:55:00,150.44,150.46,150.16,150.22,9326.0,146.8484,146.868,146.5751,146.6337,9326.0
2021-12-06 14:00:00,150.14,150.51,150.12,150.49,5995.0,146.5556,146.9168,146.5361,146.8972,5995.0
2021-12-06 14:05:00,150.5,150.58,150.22,150.27,4266.0,146.907,146.9851,146.6337,146.6825,4266.0
2021-12-06 14:10:00,150.33,150.5,150.29,150.39,3372.0,146.7411,146.907,146.702,146.7996,3372.0
2021-12-06 14:15:00,150.44,150.63,150.33,150.59,2477.0,146.8484,147.0339,146.7411,146.9949,2477.0
2021-12-06 14:20:00,150.62,150.66,150.45,150.57,7152.0,147.0241,147.0632,146.8582,146.9753,7152.0
2021-12-06 14:25:00,150.59,150.83,150.55,150.83,8703.0,146.9949,147.2291,146.9558,147.2291,8703.0
2021-12-06 14:30:00,150.83,151.22,150.78,151.02,24695.0,147.2291,147.6098,147.1803,147.4146,24695.0
2021-12-06 14:35:00,151.06,151.14,150.9,151.05,2741.0,147.4536,147.5317,147.2975,147.4439,2741.0
2021-12-06 14:40:00,150.97,151.07,150.83,150.84,9956.0,147.3658,147.4634,147.2291,147.2389,9956.0
2021-12-06 14:45:00,150.86,150.9,150.63,150.71,3803.0,147.2584,147.2975,147.0339,147.112,3803.0
2021-12-06 14:50:00,150.66,150.88,150.65,150.82,5503.0,147.0632,147.2779,147.0534,147.2194,5503.0
2021-12-06 14:55:00,150.86,150.95,150.82,150.92,3300.0,147.2584,147.3463,147.2194,147.317,3300.0
2021-12-06 15:00:00,150.96,151.07,150.75,150.78,19870.0,147.356,147.4634,147.151,147.1803,19870.0
2021-12-06 15:05:00,150.81,151.0,150.72,151.0,9250.0,147.2096,147.3951,147.1218,147.3951,9250.0
2021-12-06 15:10:00,150.95,151.33,150.93,151.25,14220.0,147.3463,147.7172,147.3267,147.6391,14220.0
2021-12-06 15:15:00,151.26,151.51,151.23,151.5,7228.0,147.6489,147.8929,147.6196,147.8831,7228.0
2021-12-06 15:20:00,151.5,151.73,151.46,151.57,15581.0,147.8831,148.1076,147.8441,147.9515,15581.0
2021-12-06 15:25:00,151.57,151.66,151.42,151.62,17055.0,147.9515,148.0393,147.805,148.0003,17055.0
2021-12-06 15:30:00,151.67,151.8,151.57,151.68,21647.0,148.0491,148.176,147.9515,148.0588,21647.0
2021-12-06 15:35:00,151.68,151.86,151.56,151.82,42937.0,148.0588,148.2345,147.9417,148.1955,42937.0
2021-12-06 15:40:00,151.79,152.04,151.68,151.92,19197.0,148.1662,148.4102,148.0588,148.2931,19197.0
2021-12-06 15:45:00,151.93,151.94,151.56,151.78,16861.0,148.3029,148.3126,147.9417,148.1564,16861.0
2021-12-06 15:50:00,151.64,151.74,151.34,151.64,27175.0,148.0198,148.1174,147.727,148.0198,27175.0
2021-12-06 15:55:00,151.62,151.7,151.34,151.37,130915.0,148.0003,148.0784,147.727,147.7562,130915.0
2021-12-07 09:30:00,152.84,155.23,152.61,154.91,47287.0,149.1911,151.5241,148.9666,151.2117,47287.0
2021-12-07 09:35:00,155.01,155.28,154.56,154.97,11032.0,151.3093,151.5729,150.8701,151.2703,11032.0
2021-12-07 09:40:00,155.0,155.39,154.66,154.97,3780.0,151.2996,151.6803,150.9677,151.2703,3780.0
2021-12-07 09:45:00,155.07,155.1,154.51,154.71,11228.0,151.3679,151.3972,150.8213,151.0165,11228.0
2021-12-07 09:50:00,154.91,155.39,154.5,155.39,17505.0,151.2117,151.6803,150.8115,151.6803,17505.0
2021-12-07 09:55:00,155.39,155.57,155.09,155.52,13103.0,151.6803,151.856,151.3874,151.8072,13103.0
2021-12-07 10:00:00,155.61,156.24,155.41,155.41,13435.0,151.895,152.51,151.6998,151.6998,13435.0
2021-12-07 10:05:00,155.47,155.61,155.19,155.19,6675.0,151.7584,151.895,151.485,151.485,6675.0
2021-12-07 10:10:00,155.28,155.59,155.26,155.4,8125.0,151.5729,151.8755,151.5534,151.69,8125.0
2021-12-07 10:15:00,155.42,155.77,155.35,155.62,11363.0,151.7095,152.0512,151.6412,151.9048,11363.0
2021-12-07 10:20:00,155.61,155.61,154.82,154.94,7353.0,151.895,151.895,151.1239,151.241,7353.0
2021-12-07 10:25:00,154.86,154.95,154.42,154.81,13540.0,151.1629,151.2508,150.7334,151.1141,13540.0
2021-12-07 10:30:00,154.8,155.01,154.7,154.83,7662.0,151.1043,151.3093,151.0067,151.1336,7662.0
2021-12-07 10:35:00,154.79,154.88,154.6,154.83,17394.0,151.0946,151.1824,150.9091,151.1336,17394.0
2021-12-07 10:40:00,154.81,154.87,154.27,154.61,67139.0,151.1141,151.1727,150.587,150.9189,67139.0
2021-12-07 10:45:00,154.61,155.23,154.6,155.23,15034.0,150.9189,151.5241,150.9091,151.5241,15034.0
2021-12-07 10:50:00,155.21,155.92,155.21,155.61,7224.0,151.5046,152.1976,151.5046,151.895,7224.0
2021-12-07 10:55:00,155.6,155.6,155.3,155.44,5511.0,151.8853,151.8853,151.5924,151.7291,5511.0
2021-12-07 11:00:00,155.51,156.02,155.49,155.82,10260.0,151.7974,152.2952,151.7779,152.1,10260.0
2021-12-07 11:05:00,155.78,155.85,155.68,155.77,8922.0,152.061,152.1293,151.9633,152.0512,8922.0
2021-12-07 11:10:00,155.75,155.79,155.51,155.56,6047.0,152.0317,152.0707,151.7974,151.8462,6047.0
2021-12-07 11:15:00,155.53,155.87,155.53,155.83,6708.0,151.8169,152.1488,151.8169,152.1098,6708.0
2021-12-07 11:20:00,155.77,155.83,155.44,155.45,8563.0,152.0512,152.1098,151.7291,151.7388,8563.0
2021-12-07 11:25:00,155.36,155.61,155.36,155.6,8759.0,151.651,151.895,151.651,151.8853,8759.0
2021-12-07 11:30:00,155.54,155.6,155.35,155.6,6344.0,151.8267,151.8853,151.6412,151.8853,6344.0
2021-12-07 11:35:00,155.59,155.6,155.23,155.38,3987.0,151.8755,151.8853,151.5241,151.6705,3987.0
2021-12-07 11:40:00,155.36,155.41,154.9,154.9,4293.0,151.651,151.6998,151.202,151.202,4293.0
2021-12-07 11:45:00,154.77,154.77,154.49,154.71,5879.0,151.0751,151.0751,150.8017,151.0165,5879.0
2021-12-07 11:50:00,154.79,154.94,154.62,154.79,7944.0,151.0946,151.241,150.9286,151.0946,7944.0
2021-12-07 11:55:00,154.83,155.1,154.81,155.1,8531.0,151.1336,151.3972,151.1141,151.3972,8531.0
2021-12-07 12:00:00,155.06,155.14,154.99,155.14,2172.0,151.3581,151.4362,151.2898,151.4362,2172.0
2021-12-07 12:05:00,155.23,155.23,154.71,154.71,6837.0,151.5241,151.5241,151.0165,151.0165,6837.0
2021-12-07 12:10:00,154.66,154.92,154.58,154.87,5702.0,150.9677,151.2215,150.8896,151.1727,5702.0
2021-12-07 12:15:00,154.84,154.94,154.81,154.88,3076.0,151.1434,151.241,151.1141,151.1824,3076.0
2021-12-07 12:20:00,154.78,154.79,154.62,154.73,3454.0,151.0848,151.0946,150.9286,151.036,3454.0
2021-12-07 12:25:00,154.68,154.68,154.49,154.58,4630.0,150.9872,150.9872,150.8017,150.8896,4630.0
2021-12-07 12:30:00,154.65,154.71,154.55,154.64,6949.0,150.9579,151.0165,150.8603,150.9482,6949.0
2021-12-07 12:35:00,154.71,154.9,154.64,154.84,11002.0,151.0165,151.202,150.9482,151.1434,11002.0
2021-12-07 12:40:00,154.81,154.9,154.77,154.77,10540.0,151.1141,151.202,151.0751,151.0751,10540.0
2021-12-07 12:45:00,154.77,154.96,154.73,154.91,7333.0,151.0751,151.2605,151.036,151.2117,7333.0
2021-12-07 12:50:00,154.85,154.85,154.43,154.44,3116.0,151.1532,151.1532,150.7432,150.7529,3116.0
2021-12-07 12:55:00,154.49,154.61,154.41,154.41,7627.0,150.8017,150.9189,150.7237,150.7237,7627.0
2021-12-07 13:00:00,154.41,154.41,154.05,154.05,6231.0,150.7237,150.7237,150.3723,150.3723,6231.0
2021-12-07 13:05:00,154.05,154.13,153.95,154.11,9453.0,150.3723,150.4503,150.2746,150.4308,9453.0
2021-12-07 13:10:00,154.04,154.26,154.0,154.14,4618.0,150.3625,150.5772,150.3234,150.4601,4618.0
2021-12-07 13:15:00,154.11,154.15,153.94,154.01,8074.0,150.4308,150.4699,150.2649,150.3332,8074.0
2021-12-07 13:20:00,153.94,153.94,153.83,153.91,2056.0,150.2649,150.2649,150.1575,150.2356,2056.0
2021-12-07 13:25:00,153.84,153.93,153.59,153.62,7109.0,150.1673,150.2551,149.9232,149.9525,7109.0
2021-12-07 13:30:00,153.68,153.68,153.32,153.32,6508.0,150.0111,150.0111,149.6597,149.6597,6508.0
2021-12-07 13:35:00,153.37,153.62,153.37,153.59,6106.0,149.7085,149.9525,149.7085,149.9232,6106.0
2021-12-07 13:40:00,153.64,153.76,153.55,153.55,2230.0,149.972,150.0892,149.8842,149.8842,2230.0
2021-12-07 13:45:00,153.54,153.62,153.33,153.42,5833.0,149.8744,149.9525,149.6694,149.7573,5833.0
2021-12-07 13:50:00,153.42,153.66,153.42,153.61,5998.0,149.7573,149.9916,149.7573,149.9428,5998.0
2021-12-07 13:55:00,153.51,153.62,153.5,153.51,3142.0,149.8451,149.9525,149.8354,149.8451,3142.0
2021-12-07 14:00:00,153.54,153.58,153.24,153.42,8580.0,149.8744,149.9135,149.5816,149.7573,8580.0
2021-12-07 14:05:00,153.37,153.46,153.21,153.21,4381.0,149.7085,149.7963,149.5523,149.5523,4381.0
2021-12-07 14:10:00,153.26,153.42,153.21,153.22,8238.0,149.6011,149.7573,149.5523,149.5621,8238.0
2021-12-07 14:15:00,153.22,153.49,153.22,153.49,5307.0,149.5621,149.8256,149.5621,149.8256,5307.0
2021-12-07 14:20:00,153.45,153.52,153.35,153.4,5232.0,149.7866,149.8549,149.689,149.7378,5232.0
2021-12-07 14:25:00,153.43,153.61,153.43,153.48,6355.0,149.7671,149.9428,149.7671,149.8159,6355.0
2021-12-07 14:30:00,153.48,153.53,153.34,153.51,6375.0,149.8159,149.8647,149.6792,149.8451,6375.0
2021-12-07 14:35:00,153.55,153.68,153.46,153.61,8429.0,149.8842,150.0111,149.7963,149.9428,8429.0
2021-12-07 14:40:00,153.61,153.75,153.61,153.74,5156.0,149.9428,150.0794,149.9428,150.0697,5156.0
2021-12-07 14:45:00,153.75,153.75,153.61,153.71,6897.0,150.0794,150.0794,149.9428,150.0404,6897.0
2021-12-07 14:50:00,153.69,153.82,153.69,153.78,5294.0,150.0208,150.1477,150.0208,150.1087,5294.0
2021-12-07 14:55:00,153.76,153.88,153.74,153.74,3814.0,150.0892,150.2063,150.0697,150.0697,3814.0
2021-12-07 15:00:00,153.68,153.91,153.68,153.84,6863.0,150.0111,150.2356,150.0111,150.1673,6863.0
2021-12-07 15:05:00,153.8,153.91,153.67,153.67,4337.0,150.1282,150.2356,150.0013,150.0013,4337.0
2021-12-07 15:10:00,153.64,153.72,153.44,153.56,6027.0,149.972,150.0501,149.7768,149.894,6027.0
2021-12-07 15:15:00,153.54,153.72,153.54,153.61,6810.0,149.8744,150.0501,149.8744,149.9428,6810.0
2021-12-07 15:20:00,153.55,153.59,153.48,153.48,8117.0,149.8842,149.9232,149.8159,149.8159,8117.0
2021-12-07 15:25:00,153.47,153.55,153.37,153.51,10646.0,149.8061,149.8842,149.7085,149.8451,10646.0
2021-12-07 15:30:00,153.58,153.74,153.39,153.44,14968.0,149.9135,150.0697,149.728,149.7768,14968.0
2021-12-07 15:35:00,153.42,153.47,153.34,153.41,13568.0,149.7573,149.8061,149.6792,149.7475,13568.0
2021-12-07 15:40:00,153.38,153.68,153.37,153.6,16689.0,149.7182,150.0111,149.7085,149.933,16689.0
2021-12-07 15:45:00,153.53,153.54,153.15,153.37,11612.0,149.8647,149.8744,149.4937,149.7085,11612.0
2021-12-07 15:50:00,153.41,153.57,153.21,153.57,24298.0,149.7475,149.9037,149.5523,149.9037,24298.0
2021-12-07 15:55:00,153.55,154.0,153.47,153.85,66289.0,149.8842,150.3234,149.8061,150.177,66289.0
2021-12-08 09:30:00,154.76,155.4,153.95,155.37,21169.0,151.0653,151.69,150.2746,151.6607,21169.0
2021-12-08 09:35:00,155.33,155.51,154.19,154.42,7713.0,151.6217,151.7974,150.5089,150.7334,7713.0
2021-12-08 09:40:00,154.61,155.16,154.47,155.16,10957.0,150.9189,151.4558,150.7822,151.4558,10957.0
2021-12-08 09:45:00,155.09,155.34,154.86,154.87,13605.0,151.3874,151.6315,151.1629,151.1727,13605.0
2021-12-08 09:50:00,155.16,155.63,155.07,155.21,9697.0,151.4558,151.9145,151.3679,151.5046,9697.0
2021-12-08 09:55:00,155.32,155.32,154.57,154.97,9406.0,151.6119,151.6119,150.8798,151.2703,9406.0
2021-12-08 10:00:00,154.75,155.15,154.75,155.11,5736.0,151.0555,151.446,151.0555,151.4069,5736.0
2021-12-08 10:05:00,155.12,155.53,154.73,154.98,7098.0,151.4167,151.8169,151.036,151.2801,7098.0
2021-12-08 10:10:00,155.15,155.39,155.09,155.39,7086.0,151.446,151.6803,151.3874,151.6803,7086.0
2021-12-08 10:15:00,155.31,155.31,154.98,155.01,8258.0,151.6022,151.6022,151.2801,151.3093,8258.0
2021-12-08 10:20:00,155.16,155.83,155.16,155.83,2281.0,151.4558,152.1098,151.4558,152.1098,2281.0
2021-12-08 10:25:00,155.74,155.85,154.92,154.92,11920.0,152.0219,152.1293,151.2215,151.2215,11920.0
2021-12-08 10:30:00,154.88,155.32,154.88,155.12,5356.0,151.1824,151.6119,151.1824,151.4167,5356.0
2021-12-08 10:35:00,155.17,155.19,154.85,155.11,6544.0,151.4655,151.485,151.1532,151.4069,6544.0
2021-12-08 10:40:00,155.22,155.26,155.09,155.1,3884.0,151.5143,151.5534,151.3874,151.3972,3884.0
2021-12-08 10:45:00,155.23,155.47,155.13,155.13,8699.0,151.5241,151.7584,151.4265,151.4265,8699.0
2021-12-08 10:50:00,155.14,155.19,154.91,154.95,4400.0,151.4362,151.485,151.2117,151.2508,4400.0
2021-12-08 10:55:00,155.03,155.32,154.86,155.26,15483.0,151.3289,151.6119,151.1629,151.5534,15483.0
2021-12-08 11:00:00,155.27,155.47,155.03,155.42,5828.0,151.5631,151.7584,151.3289,151.7095,5828.0
2021-12-08 11:05:00,155.42,155.72,155.35,155.72,2986.0,151.7095,152.0024,151.6412,152.0024,2986.0
2021-12-08 11:10:00,155.69,155.74,155.41,155.53,9009.0,151.9731,152.0219,151.6998,151.8169,9009.0
2021-12-08 11:15:00,155.56,155.56,155.38,155.5,2440.0,151.8462,151.8462,151.6705,151.7876,2440.0
2021-12-08 11:20:00,155.51,155.6,155.45,155.55,3281.0,151.7974,151.8853,151.7388,151.8364,3281.0
2021-12-08 11:25:00,155.56,155.96,155.56,155.96,3033.0,151.8462,152.2367,151.8462,152.2367,3033.0
2021-12-08 11:30:00,155.84,155.84,155.46,155.51,10933.0,152.1195,152.1195,151.7486,151.7974,10933.0
2021-12-08 11:35:00,155.38,155.53,155.36,155.46,1801.0,151.6705,151.8169,151.651,151.7486,1801.0
2021-12-08 11:40:00,155.55,155.7,155.51,155.68,5030.0,151.8364,151.9829,151.7974,151.9633,5030.0
2021-12-08 11:45:00,155.82,155.9,155.73,155.75,3146.0,152.1,152.1781,152.0121,152.0317,3146.0
2021-12-08 11:50:00,155.85,155.85,155.79,155.82,2317.0,152.1293,152.1293,152.0707,152.1,2317.0
2021-12-08 11:55:00,155.83,156.08,155.83,155.93,5124.0,152.1098,152.3538,152.1098,152.2074,5124.0
2021-12-08 12:00:00,155.96,155.96,155.7,155.81,6135.0,152.2367,152.2367,151.9829,152.0902,6135.0
2021-12-08 12:05:00,155.83,155.98,155.76,155.98,3534.0,152.1098,152.2562,152.0414,152.2562,3534.0
2021-12-08 12:10:00,155.96,156.15,155.95,156.07,4428.0,152.2367,152.4221,152.2269,152.344,4428.0
2021-12-08 12:15:00,156.04,156.04,155.84,155.96,3392.0,152.3147,152.3147,152.1195,152.2367,3392.0
2021-12-08 12:20:00,155.91,156.03,155.78,156.03,8701.0,152.1878,152.305,152.061,152.305,8701.0
2021-12-08 12:25:00,156.07,156.13,155.97,156.09,1895.0,152.344,152.4026,152.2464,152.3636,1895.0
2021-12-08 12:30:00,156.06,156.11,155.96,156.01,6633.0,152.3343,152.3831,152.2367,152.2855,6633.0
2021-12-08 12:35:00,156.0,156.01,155.87,156.0,4993.0,152.2757,152.2855,152.1488,152.2757,4993.0
2021-12-08 12:40:00,156.0,156.09,155.91,155.98,7488.0,152.2757,152.3636,152.1878,152.2562,7488.0
2021-12-08 12:45:00,155.98,155.98,155.74,155.74,2372.0,152.2562,152.2562,152.0219,152.0219,2372.0
2021-12-08 12:50:00,155.77,155.92,155.77,155.92,2515.0,152.0512,152.1976,152.0512,152.1976,2515.0
2021-12-08 12:55:00,155.93,155.93,155.84,155.91,5582.0,152.2074,152.2074,152.1195,152.1878,5582.0
2021-12-08 13:00:00,155.91,155.93,155.82,155.92,5979.0,152.1878,152.2074,152.1,152.1976,5979.0
2021-12-08 13:05:00,155.92,155.92,155.79,155.8,3010.0,152.1976,152.1976,152.0707,152.0805,3010.0
2021-12-08 13:10:00,155.87,155.9,155.68,155.74,2734.0,152.1488,152.1781,151.9633,152.0219,2734.0
2021-12-08 13:15:00,155.78,155.95,155.78,155.92,5992.0,152.061,152.2269,152.061,152.1976,5992.0
2021-12-08 13:20:00,155.89,156.01,155.82,156.01,2102.0,152.1683,152.2855,152.1,152.2855,2102.0
2021-12-08 13:25:00,156.02,156.03,155.89,155.95,6003.0,152.2952,152.305,152.1683,152.2269,6003.0
2021-12-08 13:30:00,155.95,155.95,155.77,155.78,3111.0,152.2269,152.2269,152.0512,152.061,3111.0
2021-12-08 13:35:00,155.81,155.84,155.73,155.73,4543.0,152.0902,152.1195,152.0121,152.0121,4543.0
2021-12-08 13:40:00,155.74,155.83,155.72,155.83,5281.0,152.0219,152.1098,152.0024,152.1098,5281.0
2021-12-08 13:45:00,155.79,155.86,155.67,155.83,5050.0,152.0707,152.139,151.9536,152.1098,5050.0
2021-12-08 13:50:00,155.83,155.83,155.72,155.79,1981.0,152.1098,152.1098,152.0024,152.0707,1981.0
2021-12-08 13:55:00,155.82,155.83,155.67,155.73,4371.0,152.1,152.1098,151.9536,152.0121,4371.0
2021-12-08 14:00:00,155.75,155.88,155.75,155.82,3967.0,152.0317,152.1586,152.0317,152.1,3967.0
2021-12-08 14:05:00,155.84,155.84,155.61,155.62,5534.0,152.1195,152.1195,151.895,151.9048,5534.0
2021-12-08 14:10:00,155.56,155.72,155.55,155.63,6980.0,151.8462,152.0024,151.8364,151.9145,6980.0
2021-12-08 14:15:00,155.6,155.61,155.48,155.51,5169.0,151.8853,151.895,151.7681,151.7974,5169.0
2021-12-08 14:20:00,155.49,155.62,155.49,155.56,2677.0,151.7779,151.9048,151.7779,151.8462,2677.0
2021-12-08 14:25:00,155.57,155.77,155.5,155.56,9819.0,151.856,152.0512,151.7876,151.8462,9819.0
2021-12-08 14:30:00,155.54,156.0,155.27,155.95,36342.0,151.8267,152.2757,151.5631,152.2269,36342.0
2021-12-08 14:35:00,155.95,155.95,155.7,155.74,7777.0,152.2269,152.2269,151.9829,152.0219,7777.0
2021-12-08 14:40:00,155.7,155.88,155.67,155.88,5606.0,151.9829,152.1586,151.9536,152.1586,5606.0
2021-12-08 14:45:00,155.91,156.08,155.91,156.06,6360.0,152.1878,152.3538,152.1878,152.3343,6360.0
2021-12-08 14:50:00,156.11,156.19,156.05,156.13,7940.0,152.3831,152.4612,152.3245,152.4026,7940.0
2021-12-08 14:55:00,156.14,156.32,156.1,156.21,7821.0,152.4124,152.5881,152.3733,152.4807,7821.0
2021-12-08 15:00:00,156.16,156.19,156.08,156.08,3869.0,152.4319,152.4612,152.3538,152.3538,3869.0
2021-12-08 15:05:00,156.07,156.07,155.9,155.92,7328.0,152.344,152.344,152.1781,152.1976,7328.0
2021-12-08 15:10:00,156.01,156.16,155.97,156.09,10269.0,152.2855,152.4319,152.2464,152.3636,10269.0
2021-12-08 15:15:00,156.12,156.12,155.98,156.11,7239.0,152.3928,152.3928,152.2562,152.3831,7239.0
2021-12-08 15:20:00,156.12,156.15,156.03,156.15,7510.0,152.3928,152.4221,152.305,152.4221,7510.0
2021-12-08 15:25:00,156.16,156.32,156.03,156.26,13859.0,152.4319,152.5881,152.305,152.5295,13859.0
2021-12-08 15:30:00,156.23,156.39,156.23,156.38,12117.0,152.5002,152.6564,152.5002,152.6466,12117.0
2021-12-08 15:35:00,156.27,156.31,156.17,156.22,9745.0,152.5393,152.5783,152.4416,152.4904,9745.0
2021-12-08 15:40:00,156.16,156.2,155.95,156.0,15862.0,152.4319,152.4709,152.2269,152.2757,15862.0
2021-12-08 15:45:00,155.99,156.26,155.92,156.15,14946.0,152.2659,152.5295,152.1976,152.4221,14946.0
2021-12-08 15:50:00,156.25,156.36,156.17,156.21,26125.0,152.5197,152.6271,152.4416,152.4807,26125.0
2021-12-08 15:55:00,156.24,156.34,156.09,156.31,67688.0,152.51,152.6076,152.3636,152.5783,67688.0
2021-12-09 09:30:00,156.5,157.57,155.81,157.47,14679.0,152.7638,153.8082,152.0902,153.7106,14679.0
2021-12-09 09:35:00,157.57,158.0,157.1,157.55,14859.0,153.8082,154.228,153.3494,153.7887,14859.0
2021-12-09 09:40:00,157.59,157.74,156.88,157.24,22827.0,153.8277,153.9742,153.1347,153.4861,22827.0
2021-12-09 09:45:00,157.06,157.72,157.05,157.05,13337.0,153.3104,153.9546,153.3006,153.3006,13337.0
2021-12-09 09:50:00,157.15,157.6,157.0,157.59,9239.0,153.3982,153.8375,153.2518,153.8277,9239.0
2021-12-09 09:55:00,157.47,157.58,156.82,157.11,9942.0,153.7106,153.818,153.0761,153.3592,9942.0
2021-12-09 10:00:00,157.23,157.47,157.0,157.0,9771.0,153.4763,153.7106,153.2518,153.2518,9771.0
2021-12-09 10:05:00,156.9,156.9,156.19,156.59,7616.0,153.1542,153.1542,152.4612,152.8516,7616.0
2021-12-09 10:10:00,156.52,156.66,156.38,156.53,3403.0,152.7833,152.9199,152.6466,152.793,3403.0
2021-12-09 10:15:00,156.56,156.71,156.2,156.48,5495.0,152.8223,152.9688,152.4709,152.7442,5495.0
2021-12-09 10:20:00,156.63,157.04,156.6,156.6,5607.0,152.8907,153.2909,152.8614,152.8614,5607.0
2021-12-09 10:25:00,156.5,156.8,156.47,156.69,3850.0,152.7638,153.0566,152.7345,152.9492,3850.0
2021-12-09 10:30:00,156.52,156.86,156.37,156.86,9140.0,152.7833,153.1152,152.6369,153.1152,9140.0
2021-12-09 10:35:00,156.81,156.82,155.66,155.87,23243.0,153.0664,153.0761,151.9438,152.1488,23243.0
2021-12-09 10:40:00,155.93,156.02,155.84,155.97,2017.0,152.2074,152.2952,152.1195,152.2464,2017.0
2021-12-09 10:45:00,156.06,156.23,156.05,156.21,2727.0,152.3343,152.5002,152.3245,152.4807,2727.0
2021-12-09 10:50:00,156.15,156.27,156.13,156.27,2506.0,152.4221,152.5393,152.4026,152.5393,2506.0
2021-12-09 10:55:00,156.33,156.4,156.12,156.12,6138.0,152.5978,152.6662,152.3928,152.3928,6138.0
2021-12-09 11:00:00,156.09,156.35,156.0,156.09,12557.0,152.3636,152.6173,152.2757,152.3636,12557.0
2021-12-09 11:05:00,156.02,156.09,155.85,155.86,10042.0,152.2952,152.3636,152.1293,152.139,10042.0
2021-12-09 11:10:00,155.87,156.09,155.87,155.95,11077.0,152.1488,152.3636,152.1488,152.2269,11077.0
2021-12-09 11:15:00,155.8,156.07,155.79,156.0,11869.0,152.0805,152.344,152.0707,152.2757,11869.0
2021-12-09 11:20:00,155.96,156.19,155.91,156.18,3284.0,152.2367,152.4612,152.1878,152.4514,3284.0
2021-12-09 11:25:00,156.18,156.27,156.1,156.23,6883.0,152.4514,152.5393,152.3733,152.5002,6883.0
2021-12-09 11:30:00,156.31,156.34,156.11,156.11,4060.0,152.5783,152.6076,152.3831,152.3831,4060.0
2021-12-09 11:35:00,156.16,156.16,155.91,155.93,8397.0,152.4319,152.4319,152.1878,152.2074,8397.0
2021-12-09 11:40:00,155.98,156.11,155.89,155.94,8820.0,152.2562,152.3831,152.1683,152.2171,8820.0
2021-12-09 11:45:00,155.93,155.93,155.61,155.69,2015.0,152.2074,152.2074,151.895,151.9731,2015.0
2021-12-09 11:50:00,155.69,155.74,155.46,155.61,3750.0,151.9731,152.0219,151.7486,151.895,3750.0
2021-12-09 11:55:00,155.56,155.72,155.44,155.71,19773.0,151.8462,152.0024,151.7291,151.9926,19773.0
2021-12-09 12:00:00,155.67,155.69,155.43,155.45,4470.0,151.9536,151.9731,151.7193,151.7388,4470.0
2021-12-09 12:05:00,155.43,155.59,155.34,155.59,4152.0,151.7193,151.8755,151.6315,151.8755,4152.0
2021-12-09 12:10:00,155.57,155.71,155.51,155.71,4783.0,151.856,151.9926,151.7974,151.9926,4783.0
2021-12-09 12:15:00,155.71,155.75,155.67,155.72,7551.0,151.9926,152.0317,151.9536,152.0024,7551.0
2021-12-09 12:20:00,155.73,155.77,155.67,155.76,3123.0,152.0121,152.0512,151.9536,152.0414,3123.0
2021-12-09 12:25:00,155.76,155.76,155.63,155.68,5019.0,152.0414,152.0414,151.9145,151.9633,5019.0
2021-12-09 12:30:00,155.65,155.72,155.59,155.63,7445.0,151.9341,152.0024,151.8755,151.9145,7445.0
2021-12-09 12:35:00,155.6,155.94,155.6,155.94,2100.0,151.8853,152.2171,151.8853,152.2171,2100.0
2021-12-09 12:40:00,155.91,156.0,155.91,155.91,3351.0,152.1878,152.2757,152.1878,152.1878,3351.0
2021-12-09 12:45:00,155.94,156.03,155.86,156.03,5845.0,152.2171,152.305,152.139,152.305,5845.0
2021-12-09 12:50:00,156.0,156.05,155.79,155.8,2710.0,152.2757,152.3245,152.0707,152.0805,2710.0
2021-12-09 12:55:00,155.78,155.86,155.75,155.83,3562.0,152.061,152.139,152.0317,152.1098,3562.0
2021-12-09 13:00:00,155.76,155.77,155.57,155.73,4518.0,152.0414,152.0512,151.856,152.0121,4518.0
2021-12-09 13:05:00,155.69,155.79,155.69,155.71,5733.0,151.9731,152.0707,151.9731,151.9926,5733.0
2021-12-09 13:10:00,155.71,155.76,155.65,155.65,2000.0,151.9926,152.0414,151.9341,151.9341,2000.0
2021-12-09 13:15:00,155.7,155.79,155.67,155.77,3495.0,151.9829,152.0707,151.9536,152.0512,3495.0
2021-12-09 13:20:00,155.77,155.78,155.66,155.75,1900.0,152.0512,152.061,151.9438,152.0317,1900.0
2021-12-09 13:25:00,155.79,155.96,155.78,155.94,3341.0,152.0707,152.2367,152.061,152.2171,3341.0
2021-12-09 13:30:00,155.98,156.07,155.95,156.02,5522.0,152.2562,152.344,152.2269,152.2952,5522.0
2021-12-09 13:35:00,155.98,156.08,155.87,156.08,4298.0,152.2562,152.3538,152.1488,152.3538,4298.0
2021-12-09 13:40:00,156.08,156.23,155.98,155.98,4604.0,152.3538,152.5002,152.2562,152.2562,4604.0
2021-12-09 13:45:00,155.84,156.05,155.84,156.05,3882.0,152.1195,152.3245,152.1195,152.3245,3882.0
2021-12-09 13:50:00,155.97,155.97,155.84,155.87,6567.0,152.2464,152.2464,152.1195,152.1488,6567.0
2021-12-09 13:55:00,155.85,155.92,155.77,155.88,4478.0,152.1293,152.1976,152.0512,152.1586,4478.0
2021-12-09 14:00:00,155.84,155.91,155.77,155.86,4632.0,152.1195,152.1878,152.0512,152.139,4632.0
2021-12-09 14:05:00,155.88,155.91,155.83,155.83,2473.0,152.1586,152.1878,152.1098,152.1098,2473.0
2021-12-09 14:10:00,155.93,155.96,155.86,155.9,2960.0,152.2074,152.2367,152.139,152.1781,2960.0
2021-12-09 14:15:00,155.9,156.0,155.84,155.84,5402.0,152.1781,152.2757,152.1195,152.1195,5402.0
2021-12-09 14:20:00,155.9,155.94,155.81,155.93,8158.0,152.1781,152.2171,152.0902,152.2074,8158.0
2021-12-09 14:25:00,155.9,155.9,155.53,155.53,3797.0,152.1781,152.1781,151.8169,151.8169,3797.0
2021-12-09 14:30:00,155.5,155.57,155.47,155.5,2877.0,151.7876,151.856,151.7584,151.7876,2877.0
2021-12-09 14:35:00,155.49,155.61,155.48,155.54,2946.0,151.7779,151.895,151.7681,151.8267,2946.0
2021-12-09 14:40:00,155.51,155.54,155.38,155.45,5309.0,151.7974,151.8267,151.6705,151.7388,5309.0
2021-12-09 14:45:00,155.5,155.54,155.47,155.53,3190.0,151.7876,151.8267,151.7584,151.8169,3190.0
2021-12-09 14:50:00,155.49,155.56,155.47,155.47,6305.0,151.7779,151.8462,151.7584,151.7584,6305.0
2021-12-09 14:55:00,155.47,155.54,155.28,155.34,2901.0,151.7584,151.8267,151.5729,151.6315,2901.0
2021-12-09 15:00:00,155.35,155.61,155.34,155.53,4461.0,151.6412,151.895,151.6315,151.8169,4461.0
2021-12-09 15:05:00,155.49,155.55,155.34,155.34,7643.0,151.7779,151.8364,151.6315,151.6315,7643.0
2021-12-09 15:10:00,155.3,155.42,155.16,155.24,8282.0,151.5924,151.7095,151.4558,151.5338,8282.0
2021-12-09 15:15:00,155.2,155.3,155.17,155.24,4300.0,151.4948,151.5924,151.4655,151.5338,4300.0
2021-12-09 15:20:00,155.25,155.26,155.1,155.16,8485.0,151.5436,151.5534,151.3972,151.4558,8485.0
2021-12-09 15:25:00,155.11,155.35,155.07,155.13,13081.0,151.4069,151.6412,151.3679,151.4265,13081.0
2021-12-09 15:30:00,155.1,155.35,155.08,155.15,12173.0,151.3972,151.6412,151.3777,151.446,12173.0
2021-12-09 15:35:00,155.13,155.13,155.02,155.11,10589.0,151.4265,151.4265,151.3191,151.4069,10589.0
2021-12-09 15:40:00,155.1,155.14,154.91,154.97,25920.0,151.3972,151.4362,151.2117,151.2703,25920.0
2021-12-09 15:45:00,154.98,155.0,154.74,154.87,15270.0,151.2801,151.2996,151.0458,151.1727,15270.0
2021-12-09 15:50:00,154.84,155.09,154.76,154.81,18672.0,151.1434,151.3874,151.0653,151.1141,18672.0
2021-12-09 15:55:00,154.85,154.86,154.51,154.68,46536.0,151.1532,151.1629,150.8213,150.9872,46536.0
2021-12-10 09:30:00,154.53,155.26,154.08,155.06,24404.0,150.8408,151.5534,150.4015,151.3581,24404.0
2021-12-10 09:35:00,154.95,155.21,154.63,154.97,17925.0,151.2508,151.5046,150.9384,151.2703,17925.0
2021-12-10 09:40:00,154.97,155.7,154.76,155.01,13729.0,151.2703,151.9829,151.0653,151.3093,13729.0
2021-12-10 09:45:00,154.87,155.19,154.51,154.95,5764.0,151.1727,151.485,150.8213,151.2508,5764.0
2021-12-10 09:50:00,154.94,155.51,154.75,154.83,9401.0,151.241,151.7974,151.0555,151.1336,9401.0
2021-12-10 09:55:00,154.71,155.4,154.66,155.13,20803.0,151.0165,151.69,150.9677,151.4265,20803.0
2021-12-10 10:00:00,155.17,155.54,155.09,155.09,15219.0,151.4655,151.8267,151.3874,151.3874,15219.0
2021-12-10 10:05:00,154.99,155.17,154.86,155.09,10322.0,151.2898,151.4655,151.1629,151.3874,10322.0
2021-12-10 10:10:00,155.09,155.09,154.56,154.86,7328.0,151.3874,151.3874,150.8701,151.1629,7328.0
2021-12-10 10:15:00,154.91,155.42,154.91,155.17,12446.0,151.2117,151.7095,151.2117,151.4655,12446.0
2021-12-10 10:20:00,155.21,155.23,154.87,154.99,10670.0,151.5046,151.5241,151.1727,151.2898,10670.0
2021-12-10 10:25:00,154.99,154.99,154.67,154.83,8791.0,151.2898,151.2898,150.9775,151.1336,8791.0
2021-12-10 10:30:00,154.85,154.89,154.47,154.54,5509.0,151.1532,151.1922,150.7822,150.8506,5509.0
2021-12-10 10:35:00,154.45,154.65,154.23,154.29,20872.0,150.7627,150.9579,150.548,150.6065,20872.0
2021-12-10 10:40:00,154.27,154.32,154.18,154.23,12957.0,150.587,150.6358,150.4992,150.548,12957.0
2021-12-10 10:45:00,154.26,154.68,154.12,154.4,11596.0,150.5772,150.9872,150.4406,150.7139,11596.0
2021-12-10 10:50:00,154.48,154.73,154.45,154.65,11134.0,150.792,151.036,150.7627,150.9579,11134.0
2021-12-10 10:55:00,154.64,154.9,154.4,154.44,14940.0,150.9482,151.202,150.7139,150.7529,14940.0
2021-12-10 11:00:00,154.42,154.8,154.42,154.55,7118.0,150.7334,151.1043,150.7334,150.8603,7118.0
2021-12-10 11:05:00,154.43,154.52,154.25,154.25,7959.0,150.7432,150.831,150.5675,150.5675,7959.0
2021-12-10 11:10:00,154.37,154.87,154.32,154.8,24264.0,150.6846,151.1727,150.6358,151.1043,24264.0
2021-12-10 11:15:00,154.85,154.85,154.56,154.79,11334.0,151.1532,151.1532,150.8701,151.0946,11334.0
2021-12-10 11:20:00,154.87,155.37,154.87,155.35,14016.0,151.1727,151.6607,151.1727,151.6412,14016.0
2021-12-10 11:25:00,155.29,155.55,155.24,155.24,16068.0,151.5827,151.8364,151.5338,151.5338,16068.0
2021-12-10 11:30:00,155.24,155.24,154.87,154.93,9445.0,151.5338,151.5338,151.1727,151.2312,9445.0
2021-12-10 11:35:00,154.92,155.37,154.91,155.3,9833.0,151.2215,151.6607,151.2117,151.5924,9833.0
2021-12-10 11:40:00,155.26,155.38,155.23,155.25,7242.0,151.5534,151.6705,151.5241,151.5436,7242.0
2021-12-10 11:45:00,155.25,155.36,155.03,155.11,3499.0,151.5436,151.651,151.3289,151.4069,3499.0
2021-12-10 11:50:00,155.06,155.11,154.71,154.72,11112.0,151.3581,151.4069,151.0165,151.0263,11112.0
2021-12-10 11:55:00,154.76,154.92,154.7,154.87,11639.0,151.0653,151.2215,151.0067,151.1727,11639.0
2021-12-10 12:00:00,154.9,154.9,154.72,154.84,4035.0,151.202,151.202,151.0263,151.1434,4035.0
2021-12-10 12:05:00,154.79,155.02,154.79,154.91,4700.0,151.0946,151.3191,151.0946,151.2117,4700.0
2021-12-10 12:10:00,154.97,155.25,154.93,155.12,11605.0,151.2703,151.5436,151.2312,151.4167,11605.0
2021-12-10 12:15:00,155.15,155.18,155.0,155.08,3844.0,151.446,151.4753,151.2996,151.3777,3844.0
2021-12-10 12:20:00,155.09,155.33,155.09,155.12,4628.0,151.3874,151.6217,151.3874,151.4167,4628.0
2021-12-10 12:25:00,155.16,155.16,154.93,155.01,4957.0,151.4558,151.4558,151.2312,151.3093,4957.0
2021-12-10 12:30:00,155.02,155.02,154.83,154.94,4052.0,151.3191,151.3191,151.1336,151.241,4052.0
2021-12-10 12:35:00,154.85,155.02,154.85,154.89,4908.0,151.1532,151.3191,151.1532,151.1922,4908.0
2021-12-10 12:40:00,154.86,154.98,154.85,154.93,4956.0,151.1629,151.2801,151.1532,151.2312,4956.0
2021-12-10 12:45:00,154.92,155.11,154.83,155.11,8545.0,151.2215,151.4069,151.1336,151.4069,8545.0
2021-12-10 12:50:00,155.18,155.2,154.9,155.07,17111.0,151.4753,151.4948,151.202,151.3679,17111.0
2021-12-10 12:55:00,155.04,155.04,154.92,154.98,6601.0,151.3386,151.3386,151.2215,151.2801,6601.0
2021-12-10 13:00:00,155.0,155.09,154.98,155.09,4900.0,151.2996,151.3874,151.2801,151.3874,4900.0
2021-12-10 13:05:00,155.03,155.16,154.99,155.14,2614.0,151.3289,151.4558,151.2898,151.4362,2614.0
2021-12-10 13:10:00,155.18,155.27,155.17,155.2,4053.0,151.4753,151.5631,151.4655,151.4948,4053.0
2021-12-10 13:15:00,155.3,155.32,155.15,155.26,2692.0,151.5924,151.6119,151.446,151.5534,2692.0
2021-12-10 13:20:00,155.3,155.3,155.19,155.25,3674.0,151.5924,151.5924,151.485,151.5436,3674.0
2021-12-10 13:25:00,155.31,155.42,155.2,155.41,4486.0,151.6022,151.7095,151.4948,151.6998,4486.0
2021-12-10 13:30:00,155.52,155.52,155.38,155.47,6273.0,151.8072,151.8072,151.6705,151.7584,6273.0
2021-12-10 13:35:00,155.38,155.48,155.32,155.41,2250.0,151.6705,151.7681,151.6119,151.6998,2250.0
2021-12-10 13:40:00,155.44,155.57,155.37,155.49,5277.0,151.7291,151.856,151.6607,151.7779,5277.0
2021-12-10 13:45:00,155.46,155.52,155.36,155.41,7093.0,151.7486,151.8072,151.651,151.6998,7093.0
2021-12-10 13:50:00,155.44,155.69,155.44,155.64,4241.0,151.7291,151.9731,151.7291,151.9243,4241.0
2021-12-10 13:55:00,155.62,155.71,155.57,155.57,2940.0,151.9048,151.9926,151.856,151.856,2940.0
2021-12-10 14:00:00,155.61,155.65,155.53,155.55,4486.0,151.895,151.9341,151.8169,151.8364,4486.0
2021-12-10 14:05:00,155.54,155.63,155.46,155.5,5362.0,151.8267,151.9145,151.7486,151.7876,5362.0
2021-12-10 14:10:00,155.58,155.63,155.42,155.5,5043.0,151.8657,151.9145,151.7095,151.7876,5043.0
2021-12-10 14:15:00,155.5,155.73,155.5,155.73,7060.0,151.7876,152.0121,151.7876,152.0121,7060.0
2021-12-10 14:20:00,155.73,155.78,155.59,155.64,4756.0,152.0121,152.061,151.8755,151.9243,4756.0
2021-12-10 14:25:00,155.64,155.9,155.6,155.87,15187.0,151.9243,152.1781,151.8853,152.1488,15187.0
2021-12-10 14:30:00,155.9,155.99,155.78,155.89,6055.0,152.1781,152.2659,152.061,152.1683,6055.0
2021-12-10 14:35:00,155.91,156.08,155.88,156.06,8974.0,152.1878,152.3538,152.1586,152.3343,8974.0
2021-12-10 14:40:00,156.03,156.12,155.98,155.99,8401.0,152.305,152.3928,152.2562,152.2659,8401.0
2021-12-10 14:45:00,156.01,156.01,155.84,155.95,13231.0,152.2855,152.2855,152.1195,152.2269,13231.0
2021-12-10 14:50:00,155.94,155.94,155.79,155.86,4000.0,152.2171,152.2171,152.0707,152.139,4000.0
2021-12-10 14:55:00,155.85,155.88,155.71,155.74,11394.0,152.1293,152.1586,151.9926,152.0219,11394.0
2021-12-10 15:00:00,155.83,155.85,155.63,155.68,11110.0,152.1098,152.1293,151.9145,151.9633,11110.0
2021-12-10 15:05:00,155.64,155.8,155.59,155.8,5700.0,151.9243,152.0805,151.8755,152.0805,5700.0
2021-12-10 15:10:00,155.74,155.87,155.7,155.7,6216.0,152.0219,152.1488,151.9829,151.9829,6216.0
2021-12-10 15:15:00,155.73,155.75,155.58,155.75,13247.0,152.0121,152.0317,151.8657,152.0317,13247.0
2021-12-10 15:20:00,155.77,155.87,155.67,155.87,10982.0,152.0512,152.1488,151.9536,152.1488,10982.0
2021-12-10 15:25:00,155.84,155.86,155.76,155.83,15317.0,152.1195,152.139,152.0414,152.1098,15317.0
2021-12-10 15:30:00,155.84,156.04,155.84,156.0,11086.0,152.1195,152.3147,152.1195,152.2757,11086.0
2021-12-10 15:35:00,156.01,156.1,155.86,155.91,15354.0,152.2855,152.3733,152.139,152.1878,15354.0
2021-12-10 15:40:00,155.9,156.06,155.88,155.99,12709.0,152.1781,152.3343,152.1586,152.2659,12709.0
2021-12-10 15:45:00,155.98,156.06,155.97,155.97,17567.0,152.2562,152.3343,152.2464,152.2464,17567.0
2021-12-10 15:50:00,156.0,156.22,156.0,156.2,29652.0,152.2757,152.4904,152.2757,152.4709,29652.0
2021-12-10 15:55:00,156.19,156.34,156.18,156.2,77858.0,152.4612,152.6076,152.4514,152.4709,77858.0
2021-12-13 09:30:00,157.34,157.87,156.39,157.77,25951.0,153.5837,154.1011,152.6564,154.0034,25951.0
2021-12-13 09:35:00,157.84,157.9,156.53,156.53,5700.0,154.0718,154.1303,152.793,152.793,5700.0
2021-12-13 09:40:00,156.57,157.7,156.56,157.61,9604.0,152.8321,153.9351,152.8223,153.8473,9604.0
2021-12-13 09:45:00,157.47,157.5,156.61,156.71,4985.0,153.7106,153.7399,152.8711,152.9688,4985.0
2021-12-13 09:50:00,156.87,156.99,156.54,156.74,9223.0,153.1249,153.2421,152.8028,152.998,9223.0
2021-12-13 09:55:00,156.84,157.61,156.78,157.12,9275.0,153.0956,153.8473,153.0371,153.369,9275.0
2021-12-13 10:00:00,157.15,157.35,156.75,156.98,18013.0,153.3982,153.5935,153.0078,153.2323,18013.0
2021-12-13 10:05:00,157.09,157.14,156.3,156.31,4192.0,153.3397,153.3885,152.5685,152.5783,4192.0
2021-12-13 10:10:00,156.23,156.8,156.23,156.55,8581.0,152.5002,153.0566,152.5002,152.8126,8581.0
2021-12-13 10:15:00,156.44,156.51,156.29,156.35,7160.0,152.7052,152.7735,152.5588,152.6173,7160.0
2021-12-13 10:20:00,156.36,156.43,155.61,155.79,10521.0,152.6271,152.6954,151.895,152.0707,10521.0
2021-12-13 10:25:00,155.81,156.0,155.61,155.79,4318.0,152.0902,152.2757,151.895,152.0707,4318.0
2021-12-13 10:30:00,155.89,156.0,155.59,155.64,7147.0,152.1683,152.2757,151.8755,151.9243,7147.0
2021-12-13 10:35:00,155.66,155.82,155.52,155.7,8675.0,151.9438,152.1,151.8072,151.9829,8675.0
2021-12-13 10:40:00,155.66,155.74,155.5,155.63,5755.0,151.9438,152.0219,151.7876,151.9145,5755.0
2021-12-13 10:45:00,155.71,155.88,155.71,155.76,5763.0,151.9926,152.1586,151.9926,152.0414,5763.0
2021-12-13 10:50:00,155.8,155.87,155.65,155.69,3542.0,152.0805,152.1488,151.9341,151.9731,3542.0
2021-12-13 10:55:00,155.68,155.88,155.58,155.79,8160.0,151.9633,152.1586,151.8657,152.0707,8160.0
2021-12-13 11:00:00,155.74,155.74,155.14,155.35,7770.0,152.0219,152.0219,151.4362,151.6412,7770.0
2021-12-13 11:05:00,155.52,155.94,155.51,155.89,6744.0,151.8072,152.2171,151.7974,152.1683,6744.0
2021-12-13 11:10:00,155.81,155.89,155.5,155.72,4139.0,152.0902,152.1683,151.7876,152.0024,4139.0
2021-12-13 11:15:00,155.77,155.95,155.66,155.8,10439.0,152.0512,152.2269,151.9438,152.0805,10439.0
2021-12-13 11:20:00,155.8,155.96,155.71,155.93,5664.0,152.0805,152.2367,151.9926,152.2074,5664.0
2021-12-13 11:25:00,156.0,156.26,155.99,156.14,5695.0,152.2757,152.5295,152.2659,152.4124,5695.0
2021-12-13 11:30:00,156.1,156.13,155.9,156.04,9597.0,152.3733,152.4026,152.1781,152.3147,9597.0
2021-12-13 11:35:00,156.12,156.23,156.11,156.22,3586.0,152.3928,152.5002,152.3831,152.4904,3586.0
2021-12-13 11:40:00,156.23,156.49,156.13,156.33,5107.0,152.5002,152.754,152.4026,152.5978,5107.0
2021-12-13 11:45:00,156.45,156.53,156.36,156.48,3642.0,152.715,152.793,152.6271,152.7442,3642.0
2021-12-13 11:50:00,156.51,156.54,156.35,156.53,4151.0,152.7735,152.8028,152.6173,152.793,4151.0
2021-12-13 11:55:00,156.45,156.75,156.39,156.68,4878.0,152.715,153.0078,152.6564,152.9395,4878.0
2021-12-13 12:00:00,156.63,156.66,156.28,156.59,6404.0,152.8907,152.9199,152.549,152.8516,6404.0
2021-12-13 12:05:00,156.56,156.82,156.56,156.72,3120.0,152.8223,153.0761,152.8223,152.9785,3120.0
2021-12-13 12:10:00,156.76,156.94,156.65,156.85,4113.0,153.0176,153.1933,152.9102,153.1054,4113.0
2021-12-13 12:15:00,156.89,156.89,156.55,156.55,6377.0,153.1445,153.1445,152.8126,152.8126,6377.0
2021-12-13 12:20:00,156.53,156.61,156.41,156.44,5357.0,152.793,152.8711,152.6759,152.7052,5357.0
2021-12-13 12:25:00,156.47,156.47,156.26,156.36,6436.0,152.7345,152.7345,152.5295,152.6271,6436.0
2021-12-13 12:30:00,156.42,156.46,156.25,156.46,3546.0,152.6857,152.7247,152.5197,152.7247,3546.0
2021-12-13 12:35:00,156.49,156.6,156.4,156.58,3100.0,152.754,152.8614,152.6662,152.8419,3100.0
2021-12-13 12:40:00,156.58,156.76,156.58,156.65,5195.0,152.8419,153.0176,152.8419,152.9102,5195.0
2021-12-13 12:45:00,156.64,156.64,156.49,156.53,3143.0,152.9004,152.9004,152.754,152.793,3143.0
2021-12-13 12:50:00,156.57,156.62,156.35,156.35,4431.0,152.8321,152.8809,152.6173,152.6173,4431.0
2021-12-13 12:55:00,156.37,156.52,156.37,156.47,4092.0,152.6369,152.7833,152.6369,152.7345,4092.0
2021-12-13 13:00:00,156.5,156.68,156.47,156.49,9563.0,152.7638,152.9395,152.7345,152.754,9563.0
2021-12-13 13:05:00,156.49,156.55,156.44,156.47,2863.0,152.754,152.8126,152.7052,152.7345,2863.0
2021-12-13 13:10:00,156.4,156.55,156.36,156.43,2700.0,152.6662,152.8126,152.6271,152.6954,2700.0
2021-12-13 13:15:00,156.36,156.46,156.36,156.38,2561.0,152.6271,152.7247,152.6271,152.6466,2561.0
2021-12-13 13:20:00,156.35,156.37,156.15,156.15,6293.0,152.6173,152.6369,152.4221,152.4221,6293.0
2021-12-13 13:25:00,156.15,156.22,156.13,156.21,3368.0,152.4221,152.4904,152.4026,152.4807,3368.0
2021-12-13 13:30:00,156.25,156.28,156.13,156.2,8892.0,152.5197,152.549,152.4026,152.4709,8892.0
2021-12-13 13:35:00,156.14,156.32,156.14,156.27,4692.0,152.4124,152.5881,152.4124,152.5393,4692.0
2021-12-13 13:40:00,156.29,156.57,156.29,156.55,2937.0,152.5588,152.8321,152.5588,152.8126,2937.0
2021-12-13 13:45:00,156.49,156.56,156.45,156.55,12400.0,152.754,152.8223,152.715,152.8126,12400.0
2021-12-13 13:50:00,156.53,156.89,156.5,156.89,4308.0,152.793,153.1445,152.7638,153.1445,4308.0
2021-12-13 13:55:00,156.87,156.95,156.75,156.91,3824.0,153.1249,153.203,153.0078,153.164,3824.0
2021-12-13 14:00:00,156.96,156.96,156.79,156.81,3221.0,153.2128,153.2128,153.0468,153.0664,3221.0
2021-12-13 14:05:00,156.88,156.96,156.8,156.85,7955.0,153.1347,153.2128,153.0566,153.1054,7955.0
2021-12-13 14:10:00,156.95,157.06,156.94,156.99,4962.0,153.203,153.3104,153.1933,153.2421,4962.0
2021-12-13 14:15:00,157.02,157.21,157.0,157.2,3337.0,153.2713,153.4568,153.2518,153.4471,3337.0
2021-12-13 14:20:00,157.2,157.36,156.98,157.0,5400.0,153.4471,153.6032,153.2323,153.2518,5400.0
2021-12-13 14:25:00,157.01,157.01,156.62,156.63,3909.0,153.2616,153.2616,152.8809,152.8907,3909.0
2021-12-13 14:30:00,156.65,156.8,156.57,156.79,8531.0,152.9102,153.0566,152.8321,153.0468,8531.0
2021-12-13 14:35:00,156.76,156.82,156.73,156.78,3502.0,153.0176,153.0761,152.9883,153.0371,3502.0
2021-12-13 14:40:00,156.75,156.87,156.68,156.86,3155.0,153.0078,153.1249,152.9395,153.1152,3155.0
2021-12-13 14:45:00,156.82,156.85,156.71,156.72,3585.0,153.0761,153.1054,152.9688,152.9785,3585.0
2021-12-13 14:50:00,156.67,156.7,156.63,156.63,3944.0,152.9297,152.959,152.8907,152.8907,3944.0
2021-12-13 14:55:00,156.65,156.67,156.41,156.41,5914.0,152.9102,152.9297,152.6759,152.6759,5914.0
2021-12-13 15:00:00,156.42,156.56,156.39,156.49,6561.0,152.6857,152.8223,152.6564,152.754,6561.0
2021-12-13 15:05:00,156.52,156.52,156.25,156.25,13789.0,152.7833,152.7833,152.5197,152.5197,13789.0
2021-12-13 15:10:00,156.24,156.48,156.24,156.44,6358.0,152.51,152.7442,152.51,152.7052,6358.0
2021-12-13 15:15:00,156.43,156.51,156.33,156.4,7169.0,152.6954,152.7735,152.5978,152.6662,7169.0
2021-12-13 15:20:00,156.39,156.55,156.34,156.5,9407.0,152.6564,152.8126,152.6076,152.7638,9407.0
2021-12-13 15:25:00,156.55,156.55,156.37,156.37,9381.0,152.8126,152.8126,152.6369,152.6369,9381.0
2021-12-13 15:30:00,156.39,156.56,156.35,156.56,11020.0,152.6564,152.8223,152.6173,152.8223,11020.0
2021-12-13 15:35:00,156.55,156.62,156.48,156.48,13374.0,152.8126,152.8809,152.7442,152.7442,13374.0
2021-12-13 15:40:00,156.5,156.74,156.45,156.7,9605.0,152.7638,152.998,152.715,152.959,9605.0
2021-12-13 15:45:00,156.72,156.9,156.7,156.74,12989.0,152.9785,153.1542,152.959,152.998,12989.0
2021-12-13 15:50:00,156.7,156.71,156.51,156.51,20321.0,152.959,152.9688,152.7735,152.7735,20321.0
2021-12-13 15:55:00,156.56,156.6,156.24,156.37,56035.0,152.8223,152.8614,152.51,152.6369,56035.0
2021-12-14 09:30:00,154.89,154.92,154.22,154.69,27188.0,151.1922,151.2215,150.5382,150.997,27188.0
2021-12-14 09:35:00,154.62,154.64,153.86,154.31,20571.0,150.9286,150.9482,150.1868,150.626,20571.0
2021-12-14 09:40:00,154.46,155.61,154.46,155.59,6563.0,150.7725,151.895,150.7725,151.8755,6563.0
2021-12-14 09:45:00,155.64,155.74,154.78,155.17,11529.0,151.9243,152.0219,151.0848,151.4655,11529.0
2021-12-14 09:50:00,155.16,155.32,154.77,154.91,11055.0,151.4558,151.6119,151.0751,151.2117,11055.0
2021-12-14 09:55:00,154.87,155.26,154.83,154.95,12706.0,151.1727,151.5534,151.1336,151.2508,12706.0
2021-12-14 10:00:00,154.95,154.95,153.89,154.33,12376.0,151.2508,151.2508,150.2161,150.6456,12376.0
2021-12-14 10:05:00,154.22,154.58,153.98,153.98,6734.0,150.5382,150.8896,150.3039,150.3039,6734.0
2021-12-14 10:10:00,154.15,154.29,153.58,153.7,6214.0,150.4699,150.6065,149.9135,150.0306,6214.0
2021-12-14 10:15:00,153.68,153.88,153.61,153.78,4559.0,150.0111,150.2063,149.9428,150.1087,4559.0
2021-12-14 10:20:00,153.8,154.25,153.68,154.25,7693.0,150.1282,150.5675,150.0111,150.5675,7693.0
2021-12-14 10:25:00,154.39,154.56,154.16,154.17,9487.0,150.7041,150.8701,150.4796,150.4894,9487.0
2021-12-14 10:30:00,154.15,154.2,153.65,153.8,13692.0,150.4699,150.5187,149.9818,150.1282,13692.0
2021-12-14 10:35:00,153.75,153.78,153.22,153.23,8198.0,150.0794,150.1087,149.5621,149.5718,8198.0
2021-12-14 10:40:00,153.13,153.15,152.18,152.55,14204.0,149.4742,149.4937,148.5469,148.9081,14204.0
2021-12-14 10:45:00,152.59,152.62,152.01,152.1,14427.0,148.9471,148.9764,148.381,148.4688,14427.0
2021-12-14 10:50:00,152.01,152.12,151.73,151.77,10477.0,148.381,148.4883,148.1076,148.1467,10477.0
2021-12-14 10:55:00,151.77,151.81,151.22,151.64,24418.0,148.1467,148.1857,147.6098,148.0198,24418.0
2021-12-14 11:00:00,151.62,151.73,151.21,151.34,29791.0,148.0003,148.1076,147.6001,147.727,29791.0
2021-12-14 11:05:00,151.34,151.37,150.95,150.95,25575.0,147.727,147.7562,147.3463,147.3463,25575.0
2021-12-14 11:10:00,150.95,151.28,150.94,151.08,15004.0,147.3463,147.6684,147.3365,147.4732,15004.0
2021-12-14 11:15:00,151.05,151.1,150.59,150.81,11579.0,147.4439,147.4927,146.9949,147.2096,11579.0
2021-12-14 11:20:00,150.74,151.0,150.46,150.85,13017.0,147.1413,147.3951,146.868,147.2487,13017.0
2021-12-14 11:25:00,151.0,151.8,150.81,151.72,17559.0,147.3951,148.176,147.2096,148.0979,17559.0
2021-12-14 11:30:00,151.66,151.66,151.16,151.31,10436.0,148.0393,148.0393,147.5512,147.6977,10436.0
2021-12-14 11:35:00,151.28,151.92,151.28,151.58,10161.0,147.6684,148.2931,147.6684,147.9612,10161.0
2021-12-14 11:40:00,151.55,151.57,151.25,151.25,3831.0,147.9319,147.9515,147.6391,147.6391,3831.0
2021-12-14 11:45:00,151.19,151.37,150.96,150.99,8324.0,147.5805,147.7562,147.356,147.3853,8324.0
2021-12-14 11:50:00,151.0,151.09,150.71,150.82,12967.0,147.3951,147.4829,147.112,147.2194,12967.0
2021-12-14 11:55:00,150.84,150.91,150.62,150.81,8898.0,147.2389,147.3072,147.0241,147.2096,8898.0
2021-12-14 12:00:00,150.73,151.01,150.72,150.89,5398.0,147.1315,147.4048,147.1218,147.2877,5398.0
2021-12-14 12:05:00,150.9,151.09,150.76,151.05,6995.0,147.2975,147.4829,147.1608,147.4439,6995.0
2021-12-14 12:10:00,151.11,151.17,150.98,151.05,6771.0,147.5024,147.561,147.3755,147.4439,6771.0
2021-12-14 12:15:00,151.03,151.12,150.92,151.11,8133.0,147.4244,147.5122,147.317,147.5024,8133.0
2021-12-14 12:20:00,151.11,151.4,151.11,151.4,6306.0,147.5024,147.7855,147.5024,147.7855,6306.0
2021-12-14 12:25:00,151.5,151.69,151.43,151.65,4269.0,147.8831,148.0686,147.8148,148.0296,4269.0
2021-12-14 12:30:00,151.64,151.7,151.56,151.65,8081.0,148.0198,148.0784,147.9417,148.0296,8081.0
2021-12-14 12:35:00,151.66,151.71,151.34,151.34,5985.0,148.0393,148.0881,147.727,147.727,5985.0
2021-12-14 12:40:00,151.3,151.35,151.16,151.17,2600.0,147.6879,147.7367,147.5512,147.561,2600.0
2021-12-14 12:45:00,151.07,151.12,150.59,150.59,12226.0,147.4634,147.5122,146.9949,146.9949,12226.0
2021-12-14 12:50:00,150.63,150.73,150.5,150.57,11439.0,147.0339,147.1315,146.907,146.9753,11439.0
2021-12-14 12:55:00,150.6,150.71,150.53,150.64,16848.0,147.0046,147.112,146.9363,147.0437,16848.0
2021-12-14 13:00:00,150.64,150.83,150.58,150.76,9027.0,147.0437,147.2291,146.9851,147.1608,9027.0
2021-12-14 13:05:00,150.77,150.93,150.65,150.65,8357.0,147.1706,147.3267,147.0534,147.0534,8357.0
2021-12-14 13:10:00,150.71,150.71,150.48,150.55,13025.0,147.112,147.112,146.8875,146.9558,13025.0
2021-12-14 13:15:00,150.52,150.65,150.49,150.6,10804.0,146.9265,147.0534,146.8972,147.0046,10804.0
2021-12-14 13:20:00,150.6,150.76,150.55,150.62,8367.0,147.0046,147.1608,146.9558,147.0241,8367.0
2021-12-14 13:25:00,150.57,150.88,150.56,150.88,6988.0,146.9753,147.2779,146.9656,147.2779,6988.0
2021-12-14 13:30:00,150.83,150.87,150.74,150.8,4636.0,147.2291,147.2682,147.1413,147.1998,4636.0
2021-12-14 13:35:00,150.8,151.05,150.8,151.01,6352.0,147.1998,147.4439,147.1998,147.4048,6352.0
2021-12-14 13:40:00,151.01,151.01,150.86,150.88,6010.0,147.4048,147.4048,147.2584,147.2779,6010.0
2021-12-14 13:45:00,150.93,150.98,150.6,150.62,14579.0,147.3267,147.3755,147.0046,147.0241,14579.0
2021-12-14 13:50:00,150.65,150.66,150.37,150.44,21113.0,147.0534,147.0632,146.7801,146.8484,21113.0
2021-12-14 13:55:00,150.44,150.46,150.18,150.27,12757.0,146.8484,146.868,146.5946,146.6825,12757.0
2021-12-14 14:00:00,150.28,150.33,150.1,150.33,16172.0,146.6923,146.7411,146.5166,146.7411,16172.0
2021-12-14 14:05:00,150.36,150.39,150.22,150.38,13965.0,146.7703,146.7996,146.6337,146.7899,13965.0
2021-12-14 14:10:00,150.35,150.7,150.34,150.7,7052.0,146.7606,147.1022,146.7508,147.1022,7052.0
2021-12-14 14:15:00,150.77,150.94,150.53,150.54,8626.0,147.1706,147.3365,146.9363,146.9461,8626.0
2021-12-14 14:20:00,150.59,150.64,150.41,150.64,9023.0,146.9949,147.0437,146.8192,147.0437,9023.0
2021-12-14 14:25:00,150.69,150.72,150.5,150.71,3455.0,147.0925,147.1218,146.907,147.112,3455.0
2021-12-14 14:30:00,150.71,151.05,150.71,151.01,6352.0,147.112,147.4439,147.112,147.4048,6352.0
2021-12-14 14:35:00,150.98,151.11,150.88,151.06,3607.0,147.3755,147.5024,147.2779,147.4536,3607.0
2021-12-14 14:40:00,151.14,151.32,151.12,151.2,11308.0,147.5317,147.7074,147.5122,147.5903,11308.0
2021-12-14 14:45:00,151.17,151.35,151.17,151.31,4860.0,147.561,147.7367,147.561,147.6977,4860.0
2021-12-14 14:50:00,151.31,151.35,151.27,151.3,5592.0,147.6977,147.7367,147.6586,147.6879,5592.0
2021-12-14 14:55:00,151.28,151.48,151.27,151.35,7151.0,147.6684,147.8636,147.6586,147.7367,7151.0
2021-12-14 15:00:00,151.45,151.69,151.45,151.56,8595.0,147.8343,148.0686,147.8343,147.9417,8595.0
2021-12-14 15:05:00,151.64,152.16,151.59,152.04,8197.0,148.0198,148.5274,147.971,148.4102,8197.0
2021-12-14 15:10:00,152.09,152.14,151.87,151.95,7821.0,148.459,148.5079,148.2443,148.3224,7821.0
2021-12-14 15:15:00,151.95,152.03,151.82,152.01,8682.0,148.3224,148.4005,148.1955,148.381,8682.0
2021-12-14 15:20:00,151.96,152.0,151.83,151.83,5913.0,148.3322,148.3712,148.2053,148.2053,5913.0
2021-12-14 15:25:00,151.83,152.07,151.8,152.0,5253.0,148.2053,148.4395,148.176,148.3712,5253.0
2021-12-14 15:30:00,152.05,152.23,151.98,152.19,9412.0,148.42,148.5957,148.3517,148.5567,9412.0
2021-12-14 15:35:00,152.16,152.23,151.98,152.02,10934.0,148.5274,148.5957,148.3517,148.3907,10934.0
2021-12-14 15:40:00,151.99,152.07,151.88,151.91,29342.0,148.3614,148.4395,148.2541,148.2833,29342.0
2021-12-14 15:45:00,151.9,151.98,151.82,151.87,16665.0,148.2736,148.3517,148.1955,148.2443,16665.0
2021-12-14 15:50:00,151.91,151.91,151.64,151.67,26934.0,148.2833,148.2833,148.0198,148.0491,26934.0
2021-12-14 15:55:00,151.69,151.95,151.51,151.94,83984.0,148.0686,148.3224,147.8929,148.3126,83984.0
2021-12-15 09:30:00,152.76,153.0,152.12,152.12,25998.0,149.1131,149.3473,148.4883,148.4883,25998.0
2021-12-15 09:35:00,152.31,153.88,152.18,153.88,9752.0,148.6738,150.2063,148.5469,150.2063,9752.0
2021-12-15 09:40:00,153.66,153.84,153.12,153.59,5017.0,149.9916,150.1673,149.4645,149.9232,5017.0
2021-12-15 09:45:00,153.7,153.83,153.23,153.45,8571.0,150.0306,150.1575,149.5718,149.7866,8571.0
2021-12-15 09:50:00,153.38,153.53,153.05,153.31,8884.0,149.7182,149.8647,149.3961,149.6499,8884.0
2021-12-15 09:55:00,153.35,153.45,152.44,152.54,6482.0,149.689,149.7866,148.8007,148.8983,6482.0
2021-12-15 10:00:00,152.24,153.06,152.04,153.06,11734.0,148.6055,149.4059,148.4102,149.4059,11734.0
2021-12-15 10:05:00,153.09,153.39,152.87,152.95,6764.0,149.4352,149.728,149.2204,149.2985,6764.0
2021-12-15 10:10:00,152.96,153.14,152.47,152.71,14544.0,149.3083,149.484,148.83,149.0642,14544.0
2021-12-15 10:15:00,152.78,152.91,152.59,152.78,10614.0,149.1326,149.2595,148.9471,149.1326,10614.0
2021-12-15 10:20:00,152.93,153.25,152.93,153.08,4560.0,149.279,149.5914,149.279,149.4254,4560.0
2021-12-15 10:25:00,153.06,153.2,152.71,152.77,9320.0,149.4059,149.5425,149.0642,149.1228,9320.0
2021-12-15 10:30:00,152.76,153.08,152.73,152.92,8949.0,149.1131,149.4254,149.0838,149.2692,8949.0
2021-12-15 10:35:00,152.98,153.13,152.98,153.11,5079.0,149.3278,149.4742,149.3278,149.4547,5079.0
2021-12-15 10:40:00,153.11,153.16,152.9,152.9,2655.0,149.4547,149.5035,149.2497,149.2497,2655.0
2021-12-15 10:45:00,152.99,152.99,152.47,152.47,8603.0,149.3376,149.3376,148.83,148.83,8603.0
2021-12-15 10:50:00,152.58,152.59,152.25,152.25,3641.0,148.9373,148.9471,148.6152,148.6152,3641.0
2021-12-15 10:55:00,152.39,152.47,152.18,152.32,8498.0,148.7519,148.83,148.5469,148.6836,8498.0
2021-12-15 11:00:00,152.37,152.41,152.02,152.38,7599.0,148.7324,148.7714,148.3907,148.7421,7599.0
2021-12-15 11:05:00,152.42,152.45,152.18,152.18,4825.0,148.7812,148.8105,148.5469,148.5469,4825.0
2021-12-15 11:10:00,152.13,152.23,152.02,152.06,5526.0,148.4981,148.5957,148.3907,148.4298,5526.0
2021-12-15 11:15:00,152.16,152.16,151.72,151.72,17112.0,148.5274,148.5274,148.0979,148.0979,17112.0
2021-12-15 11:20:00,151.5,151.72,151.5,151.53,8945.0,147.8831,148.0979,147.8831,147.9124,8945.0
2021-12-15 11:25:00,151.5,151.73,151.47,151.72,6424.0,147.8831,148.1076,147.8538,148.0979,6424.0
2021-12-15 11:30:00,151.72,151.88,151.63,151.63,6939.0,148.0979,148.2541,148.01,148.01,6939.0
2021-12-15 11:35:00,151.65,151.72,151.62,151.68,3951.0,148.0296,148.0979,148.0003,148.0588,3951.0
2021-12-15 11:40:00,151.74,151.74,151.38,151.44,6874.0,148.1174,148.1174,147.766,147.8246,6874.0
2021-12-15 11:45:00,151.44,151.54,151.39,151.42,7528.0,147.8246,147.9222,147.7758,147.805,7528.0
2021-12-15 11:50:00,151.37,151.44,151.14,151.32,21702.0,147.7562,147.8246,147.5317,147.7074,21702.0
2021-12-15 11:55:00,151.36,151.4,150.86,151.0,8428.0,147.7465,147.7855,147.2584,147.3951,8428.0
2021-12-15 12:00:00,151.0,151.28,151.0,151.24,9469.0,147.3951,147.6684,147.3951,147.6293,9469.0
2021-12-15 12:05:00,151.16,151.16,150.82,150.9,9891.0,147.5512,147.5512,147.2194,147.2975,9891.0
2021-12-15 12:10:00,150.85,151.22,150.62,151.22,41939.0,147.2487,147.6098,147.0241,147.6098,41939.0
2021-12-15 12:15:00,151.16,151.16,150.84,150.85,2219.0,147.5512,147.5512,147.2389,147.2487,2219.0
2021-12-15 12:20:00,150.84,150.9,150.7,150.9,7636.0,147.2389,147.2975,147.1022,147.2975,7636.0
2021-12-15 12:25:00,150.9,151.13,150.81,151.13,12764.0,147.2975,147.522,147.2096,147.522,12764.0
2021-12-15 12:30:00,151.11,151.27,151.04,151.23,3780.0,147.5024,147.6586,147.4341,147.6196,3780.0
2021-12-15 12:35:00,151.29,151.34,151.12,151.13,8616.0,147.6781,147.727,147.5122,147.522,8616.0
2021-12-15 12:40:00,151.17,151.26,151.03,151.08,20784.0,147.561,147.6489,147.4244,147.4732,20784.0
2021-12-15 12:45:00,151.12,151.62,151.08,151.34,8629.0,147.5122,148.0003,147.4732,147.727,8629.0
2021-12-15 12:50:00,151.32,151.54,151.32,151.5,11602.0,147.7074,147.9222,147.7074,147.8831,11602.0
2021-12-15 12:55:00,151.45,151.51,151.3,151.38,11080.0,147.8343,147.8929,147.6879,147.766,11080.0
2021-12-15 13:00:00,151.39,151.53,151.29,151.29,9509.0,147.7758,147.9124,147.6781,147.6781,9509.0
2021-12-15 13:05:00,151.23,151.3,151.16,151.16,3811.0,147.6196,147.6879,147.5512,147.5512,3811.0
2021-12-15 13:10:00,151.16,151.16,150.91,150.95,6989.0,147.5512,147.5512,147.3072,147.3463,6989.0
2021-12-15 13:15:00,150.85,151.07,150.85,150.94,5456.0,147.2487,147.4634,147.2487,147.3365,5456.0
2021-12-15 13:20:00,150.91,151.05,150.9,151.05,6743.0,147.3072,147.4439,147.2975,147.4439,6743.0
2021-12-15 13:25:00,151.05,151.13,151.0,151.05,6041.0,147.4439,147.522,147.3951,147.4439,6041.0
2021-12-15 13:30:00,151.14,151.33,151.06,151.19,12023.0,147.5317,147.7172,147.4536,147.5805,12023.0
2021-12-15 13:35:00,151.15,151.16,150.99,151.16,4725.0,147.5415,147.5512,147.3853,147.5512,4725.0
2021-12-15 13:40:00,151.11,151.43,151.05,151.43,9601.0,147.5024,147.8148,147.4439,147.8148,9601.0
2021-12-15 13:45:00,151.39,151.52,151.26,151.33,9546.0,147.7758,147.9027,147.6489,147.7172,9546.0
2021-12-15 13:50:00,151.33,151.37,151.19,151.19,7653.0,147.7172,147.7562,147.5805,147.5805,7653.0
2021-12-15 13:55:00,151.13,151.58,151.02,151.57,22451.0,147.522,147.9612,147.4146,147.9515,22451.0
2021-12-15 14:00:00,151.45,151.6,150.69,151.51,16924.0,147.8343,147.9807,147.0925,147.8929,16924.0
2021-12-15 14:05:00,151.61,151.92,151.35,151.79,21538.0,147.9905,148.2931,147.7367,148.1662,21538.0
2021-12-15 14:10:00,151.69,152.19,151.69,151.93,18131.0,148.0686,148.5567,148.0686,148.3029,18131.0
2021-12-15 14:15:00,151.97,152.29,151.84,152.22,16710.0,148.3419,148.6543,148.215,148.5859,16710.0
2021-12-15 14:20:00,152.18,152.18,151.78,151.79,7352.0,148.5469,148.5469,148.1564,148.1662,7352.0
2021-12-15 14:25:00,151.69,151.71,151.25,151.39,16191.0,148.0686,148.0881,147.6391,147.7758,16191.0
2021-12-15 14:30:00,151.36,151.67,151.25,151.25,13392.0,147.7465,148.0491,147.6391,147.6391,13392.0
2021-12-15 14:35:00,151.34,151.73,151.15,151.58,14196.0,147.727,148.1076,147.5415,147.9612,14196.0
2021-12-15 14:40:00,151.58,152.0,151.47,151.47,8577.0,147.9612,148.3712,147.8538,147.8538,8577.0
2021-12-15 14:45:00,151.46,152.07,151.46,151.88,16422.0,147.8441,148.4395,147.8441,148.2541,16422.0
2021-12-15 14:50:00,151.82,152.47,151.65,152.22,16111.0,148.1955,148.83,148.0296,148.5859,16111.0
2021-12-15 14:55:00,152.15,152.41,151.8,151.89,9683.0,148.5176,148.7714,148.176,148.2638,9683.0
2021-12-15 15:00:00,152.0,152.43,151.96,152.31,13382.0,148.3712,148.7909,148.3322,148.6738,13382.0
2021-12-15 15:05:00,152.32,152.98,152.32,152.94,18918.0,148.6836,149.3278,148.6836,149.2888,18918.0
2021-12-15 15:10:00,152.94,153.34,152.86,153.12,23001.0,149.2888,149.6792,149.2107,149.4645,23001.0
2021-12-15 15:15:00,153.22,153.66,153.21,153.51,16576.0,149.5621,149.9916,149.5523,149.8451,16576.0
2021-12-15 15:20:00,153.53,153.8,153.45,153.49,17231.0,149.8647,150.1282,149.7866,149.8256,17231.0
2021-12-15 15:25:00,153.65,153.79,153.52,153.75,12436.0,149.9818,150.1185,149.8549,150.0794,12436.0
2021-12-15 15:30:00,153.79,153.97,153.65,153.89,16036.0,150.1185,150.2942,149.9818,150.2161,16036.0
2021-12-15 15:35:00,153.95,154.12,153.83,154.1,14595.0,150.2746,150.4406,150.1575,150.4211,14595.0
2021-12-15 15:40:00,154.1,154.21,153.64,153.69,21059.0,150.4211,150.5284,149.972,150.0208,21059.0
2021-12-15 15:45:00,153.73,153.77,153.41,153.56,22160.0,150.0599,150.0989,149.7475,149.894,22160.0
2021-12-15 15:50:00,153.59,154.27,153.56,154.22,76877.0,149.9232,150.587,149.894,150.5382,76877.0
2021-12-15 15:55:00,154.24,154.59,154.19,154.28,128153.0,150.5577,150.8994,150.5089,150.5968,128153.0
2021-12-16 09:30:00,154.3,155.9,152.8,152.8,25275.0,150.6163,152.1781,149.1521,149.1521,25275.0
2021-12-16 09:35:00,153.26,153.94,152.91,153.2,17768.0,149.6011,150.2649,149.2595,149.5425,17768.0
2021-12-16 09:40:00,153.2,153.2,152.61,153.13,11129.0,149.5425,149.5425,148.9666,149.4742,11129.0
2021-12-16 09:45:00,153.11,153.3,152.69,152.86,17183.0,149.4547,149.6402,149.0447,149.2107,17183.0
2021-12-16 09:50:00,152.9,153.12,152.65,153.0,18320.0,149.2497,149.4645,149.0057,149.3473,18320.0
2021-12-16 09:55:00,152.93,153.27,152.81,153.0,16590.0,149.279,149.6109,149.1619,149.3473,16590.0
2021-12-16 10:00:00,153.06,153.45,152.57,153.12,14205.0,149.4059,149.7866,148.9276,149.4645,14205.0
2021-12-16 10:05:00,153.26,153.45,152.82,153.19,19664.0,149.6011,149.7866,149.1716,149.5328,19664.0
2021-12-16 10:10:00,153.21,153.3,152.87,153.14,17643.0,149.5523,149.6402,149.2204,149.484,17643.0
2021-12-16 10:15:00,153.19,153.55,153.13,153.52,10832.0,149.5328,149.8842,149.4742,149.8549,10832.0
2021-12-16 10:20:00,153.32,153.84,153.31,153.84,16049.0,149.6597,150.1673,149.6499,150.1673,16049.0
2021-12-16 10:25:00,153.85,153.97,153.56,153.62,9177.0,150.177,150.2942,149.894,149.9525,9177.0
2021-12-16 10:30:00,153.53,153.62,153.04,153.46,25980.0,149.8647,149.9525,149.3864,149.7963,25980.0
2021-12-16 10:35:00,153.41,153.45,152.93,152.94,26548.0,149.7475,149.7866,149.279,149.2888,26548.0
2021-12-16 10:40:00,152.92,153.05,152.74,152.78,12552.0,149.2692,149.3961,149.0935,149.1326,12552.0
2021-12-16 10:45:00,152.68,152.86,152.59,152.78,11413.0,149.035,149.2107,148.9471,149.1326,11413.0
2021-12-16 10:50:00,152.7,152.81,152.51,152.51,10869.0,149.0545,149.1619,148.869,148.869,10869.0
2021-12-16 10:55:00,152.58,152.93,152.42,152.62,16027.0,148.9373,149.279,148.7812,148.9764,16027.0
2021-12-16 11:00:00,152.69,152.82,152.16,152.16,14884.0,149.0447,149.1716,148.5274,148.5274,14884.0
2021-12-16 11:05:00,152.27,152.46,152.2,152.31,12938.0,148.6347,148.8202,148.5664,148.6738,12938.0
2021-12-16 11:10:00,152.27,152.35,152.14,152.17,10411.0,148.6347,148.7128,148.5079,148.5371,10411.0
2021-12-16 11:15:00,152.18,152.59,152.18,152.5,10954.0,148.5469,148.9471,148.5469,148.8593,10954.0
2021-12-16 11:20:00,152.74,152.79,152.62,152.77,7242.0,149.0935,149.1423,148.9764,149.1228,7242.0
2021-12-16 11:25:00,152.75,152.76,152.28,152.4,10718.0,149.1033,149.1131,148.6445,148.7616,10718.0
2021-12-16 11:30:00,152.41,152.48,152.15,152.21,9474.0,148.7714,148.8397,148.5176,148.5762,9474.0
2021-12-16 11:35:00,152.24,152.59,152.24,152.43,4110.0,148.6055,148.9471,148.6055,148.7909,4110.0
2021-12-16 11:40:00,152.5,152.55,152.31,152.52,5385.0,148.8593,148.9081,148.6738,148.8788,5385.0
2021-12-16 11:45:00,152.57,152.67,152.45,152.56,8074.0,148.9276,149.0252,148.8105,148.9178,8074.0
2021-12-16 11:50:00,152.56,152.61,152.48,152.49,5010.0,148.9178,148.9666,148.8397,148.8495,5010.0
2021-12-16 11:55:00,152.49,152.6,152.01,152.17,9025.0,148.8495,148.9569,148.381,148.5371,9025.0
2021-12-16 12:00:00,152.17,152.28,152.12,152.22,6689.0,148.5371,148.6445,148.4883,148.5859,6689.0
2021-12-16 12:05:00,152.16,152.3,151.93,151.93,7172.0,148.5274,148.664,148.3029,148.3029,7172.0
2021-12-16 12:10:00,152.05,152.1,151.78,151.78,4765.0,148.42,148.4688,148.1564,148.1564,4765.0
2021-12-16 12:15:00,151.77,151.79,151.5,151.58,5421.0,148.1467,148.1662,147.8831,147.9612,5421.0
2021-12-16 12:20:00,151.58,151.6,151.24,151.26,8905.0,147.9612,147.9807,147.6293,147.6489,8905.0
2021-12-16 12:25:00,150.95,151.08,150.88,150.88,9337.0,147.3463,147.4732,147.2779,147.2779,9337.0
2021-12-16 12:30:00,150.82,150.92,150.71,150.81,8498.0,147.2194,147.317,147.112,147.2096,8498.0
2021-12-16 12:35:00,150.88,151.05,150.79,151.0,6588.0,147.2779,147.4439,147.1901,147.3951,6588.0
2021-12-16 12:40:00,151.06,151.48,151.02,151.45,2371.0,147.4536,147.8636,147.4146,147.8343,2371.0
2021-12-16 12:45:00,151.39,151.62,151.29,151.38,11131.0,147.7758,148.0003,147.6781,147.766,11131.0
2021-12-16 12:50:00,151.46,151.62,151.27,151.35,6069.0,147.8441,148.0003,147.6586,147.7367,6069.0
2021-12-16 12:55:00,151.34,151.34,151.19,151.2,2701.0,147.727,147.727,147.5805,147.5903,2701.0
2021-12-16 13:00:00,151.31,151.4,151.13,151.27,8746.0,147.6977,147.7855,147.522,147.6586,8746.0
2021-12-16 13:05:00,151.25,151.43,151.15,151.4,8650.0,147.6391,147.8148,147.5415,147.7855,8650.0
2021-12-16 13:10:00,151.36,151.82,151.35,151.79,4104.0,147.7465,148.1955,147.7367,148.1662,4104.0
2021-12-16 13:15:00,151.88,152.07,151.86,151.93,5510.0,148.2541,148.4395,148.2345,148.3029,5510.0
2021-12-16 13:20:00,151.93,152.08,151.84,151.94,5484.0,148.3029,148.4493,148.215,148.3126,5484.0
2021-12-16 13:25:00,151.94,151.97,151.83,151.94,6317.0,148.3126,148.3419,148.2053,148.3126,6317.0
2021-12-16 13:30:00,151.95,151.95,151.42,151.42,6291.0,148.3224,148.3224,147.805,147.805,6291.0
2021-12-16 13:35:00,151.46,151.66,151.44,151.58,6794.0,147.8441,148.0393,147.8246,147.9612,6794.0
2021-12-16 13:40:00,151.61,151.7,151.34,151.39,7784.0,147.9905,148.0784,147.727,147.7758,7784.0
2021-12-16 13:45:00,151.39,151.73,151.39,151.73,7786.0,147.7758,148.1076,147.7758,148.1076,7786.0
2021-12-16 13:50:00,151.79,151.79,151.29,151.29,10287.0,148.1662,148.1662,147.6781,147.6781,10287.0
2021-12-16 13:55:00,151.27,151.33,151.11,151.28,3771.0,147.6586,147.7172,147.5024,147.6684,3771.0
2021-12-16 14:00:00,151.29,151.41,151.12,151.35,12466.0,147.6781,147.7953,147.5122,147.7367,12466.0
2021-12-16 14:05:00,151.37,151.59,151.23,151.24,7773.0,147.7562,147.971,147.6196,147.6293,7773.0
2021-12-16 14:10:00,151.2,151.27,151.1,151.19,8271.0,147.5903,147.6586,147.4927,147.5805,8271.0
2021-12-16 14:15:00,151.2,151.42,151.19,151.38,12164.0,147.5903,147.805,147.5805,147.766,12164.0
2021-12-16 14:20:00,151.33,151.37,151.02,151.08,10748.0,147.7172,147.7562,147.4146,147.4732,10748.0
2021-12-16 14:25:00,151.06,151.17,150.99,151.15,7149.0,147.4536,147.561,147.3853,147.5415,7149.0
2021-12-16 14:30:00,151.09,151.21,151.07,151.15,11211.0,147.4829,147.6001,147.4634,147.5415,11211.0
2021-12-16 14:35:00,151.13,151.46,151.1,151.32,8560.0,147.522,147.8441,147.4927,147.7074,8560.0
2021-12-16 14:40:00,151.29,151.36,150.96,151.09,8145.0,147.6781,147.7465,147.356,147.4829,8145.0
2021-12-16 14:45:00,151.0,151.0,150.5,150.62,7983.0,147.3951,147.3951,146.907,147.0241,7983.0
2021-12-16 14:50:00,150.66,150.95,150.58,150.72,14487.0,147.0632,147.3463,146.9851,147.1218,14487.0
2021-12-16 14:55:00,150.77,151.16,150.76,151.13,6326.0,147.1706,147.5512,147.1608,147.522,6326.0
2021-12-16 15:00:00,151.0,151.09,150.59,150.76,11196.0,147.3951,147.4829,146.9949,147.1608,11196.0
2021-12-16 15:05:00,151.02,151.06,150.62,150.62,9400.0,147.4146,147.4536,147.0241,147.0241,9400.0
2021-12-16 15:10:00,150.63,150.7,150.46,150.65,12610.0,147.0339,147.1022,146.868,147.0534,12610.0
2021-12-16 15:15:00,150.64,150.89,150.59,150.82,10919.0,147.0437,147.2877,146.9949,147.2194,10919.0
2021-12-16 15:20:00,150.89,150.99,150.78,150.91,9872.0,147.2877,147.3853,147.1803,147.3072,9872.0
2021-12-16 15:25:00,150.94,151.23,150.86,151.05,12667.0,147.3365,147.6196,147.2584,147.4439,12667.0
2021-12-16 15:30:00,151.06,151.26,150.96,151.26,11976.0,147.4536,147.6489,147.356,147.6489,11976.0
2021-12-16 15:35:00,151.26,151.37,151.09,151.37,14604.0,147.6489,147.7562,147.4829,147.7562,14604.0
2021-12-16 15:40:00,151.34,151.62,151.01,151.01,16590.0,147.727,148.0003,147.4048,147.4048,16590.0
2021-12-16 15:45:00,151.09,151.13,150.82,150.88,23939.0,147.4829,147.522,147.2194,147.2779,23939.0
2021-12-16 15:50:00,150.78,151.27,150.63,151.06,50949.0,147.1803,147.6586,147.0339,147.4536,50949.0
2021-12-16 15:55:00,151.08,151.08,150.69,150.81,173141.0,147.4732,147.4732,147.0925,147.2096,173141.0
2021-12-17 09:30:00,150.35,150.35,149.38,149.81,224573.0,146.7606,146.7606,145.8137,146.2335,224573.0
2021-12-17 09:35:00,149.64,149.98,148.31,148.42,8501.0,146.0675,146.3994,144.7693,144.8767,8501.0
2021-12-17 09:40:00,148.43,148.9,148.24,148.37,10982.0,144.8864,145.3452,144.701,144.8279,10982.0
2021-12-17 09:45:00,148.34,149.05,148.04,149.05,28515.0,144.7986,145.4916,144.5057,145.4916,28515.0
2021-12-17 09:50:00,148.98,149.83,148.79,148.8,17957.0,145.4233,146.253,145.2378,145.2476,17957.0
2021-12-17 09:55:00,148.75,149.18,148.28,149.18,6655.0,145.1988,145.6185,144.74,145.6185,6655.0
2021-12-17 10:00:00,149.18,149.19,148.54,149.06,11656.0,145.6185,145.6283,144.9938,145.5014,11656.0
2021-12-17 10:05:00,149.2,149.73,149.13,149.67,5674.0,145.638,146.1554,145.5697,146.0968,5674.0
2021-12-17 10:10:00,149.56,149.83,149.23,149.26,8180.0,145.9894,146.253,145.6673,145.6966,8180.0
2021-12-17 10:15:00,149.21,149.7,148.99,149.49,7580.0,145.6478,146.1261,145.4331,145.9211,7580.0
2021-12-17 10:20:00,149.59,149.75,149.28,149.61,6628.0,146.0187,146.1749,145.7161,146.0383,6628.0
2021-12-17 10:25:00,149.76,150.31,149.75,150.05,10023.0,146.1847,146.7215,146.1749,146.4677,10023.0
2021-12-17 10:30:00,149.94,150.11,149.56,150.11,7577.0,146.3604,146.5263,145.9894,146.5263,7577.0
2021-12-17 10:35:00,150.15,150.58,149.96,150.32,43685.0,146.5654,146.9851,146.3799,146.7313,43685.0
2021-12-17 10:40:00,150.34,150.8,150.34,150.8,2801.0,146.7508,147.1998,146.7508,147.1998,2801.0
2021-12-17 10:45:00,150.77,151.3,150.76,151.06,5649.0,147.1706,147.6879,147.1608,147.4536,5649.0
2021-12-17 10:50:00,151.18,151.57,151.17,151.47,16777.0,147.5708,147.9515,147.561,147.8538,16777.0
2021-12-17 10:55:00,151.56,151.56,151.07,151.52,8700.0,147.9417,147.9417,147.4634,147.9027,8700.0
2021-12-17 11:00:00,151.42,151.51,151.18,151.2,5517.0,147.805,147.8929,147.5708,147.5903,5517.0
2021-12-17 11:05:00,151.27,151.59,151.27,151.55,8552.0,147.6586,147.971,147.6586,147.9319,8552.0
2021-12-17 11:10:00,151.59,151.98,151.43,151.82,9497.0,147.971,148.3517,147.8148,148.1955,9497.0
2021-12-17 11:15:00,151.96,152.03,151.73,152.03,6930.0,148.3322,148.4005,148.1076,148.4005,6930.0
2021-12-17 11:20:00,152.09,152.49,151.97,152.21,7958.0,148.459,148.8495,148.3419,148.5762,7958.0
2021-12-17 11:25:00,152.15,152.32,152.11,152.18,4818.0,148.5176,148.6836,148.4786,148.5469,4818.0
2021-12-17 11:30:00,152.2,152.2,151.57,151.57,7451.0,148.5664,148.5664,147.9515,147.9515,7451.0
2021-12-17 11:35:00,151.64,151.66,151.1,151.31,12885.0,148.0198,148.0393,147.4927,147.6977,12885.0
2021-12-17 11:40:00,151.18,151.35,150.81,150.81,7756.0,147.5708,147.7367,147.2096,147.2096,7756.0
2021-12-17 11:45:00,150.92,151.02,150.6,150.69,6250.0,147.317,147.4146,147.0046,147.0925,6250.0
2021-12-17 11:50:00,150.76,150.93,150.53,150.63,4313.0,147.1608,147.3267,146.9363,147.0339,4313.0
2021-12-17 11:55:00,150.53,150.85,150.5,150.81,6970.0,146.9363,147.2487,146.907,147.2096,6970.0
2021-12-17 12:00:00,150.8,151.17,150.56,150.93,15197.0,147.1998,147.561,146.9656,147.3267,15197.0
2021-12-17 12:05:00,151.05,151.05,150.73,150.92,15765.0,147.4439,147.4439,147.1315,147.317,15765.0
2021-12-17 12:10:00,150.86,151.07,150.86,151.01,8813.0,147.2584,147.4634,147.2584,147.4048,8813.0
2021-12-17 12:15:00,151.12,151.38,151.02,151.02,23766.0,147.5122,147.766,147.4146,147.4146,23766.0
2021-12-17 12:20:00,151.02,151.38,151.02,151.31,6675.0,147.4146,147.766,147.4146,147.6977,6675.0
2021-12-17 12:25:00,151.28,151.78,151.18,151.78,4217.0,147.6684,148.1564,147.5708,148.1564,4217.0
2021-12-17 12:30:00,151.78,152.13,151.71,152.12,2409.0,148.1564,148.4981,148.0881,148.4883,2409.0
2021-12-17 12:35:00,152.13,152.16,151.95,152.16,8576.0,148.4981,148.5274,148.3224,148.5274,8576.0
2021-12-17 12:40:00,152.18,152.5,152.04,152.22,44171.0,148.5469,148.8593,148.4102,148.5859,44171.0
2021-12-17 12:45:00,152.22,152.59,152.09,152.36,31878.0,148.5859,148.9471,148.459,148.7226,31878.0
2021-12-17 12:50:00,152.23,152.52,151.98,152.1,5886.0,148.5957,148.8788,148.3517,148.4688,5886.0
2021-12-17 12:55:00,152.24,152.46,152.17,152.34,3689.0,148.6055,148.8202,148.5371,148.7031,3689.0
2021-12-17 13:00:00,152.4,152.57,152.21,152.4,5692.0,148.7616,148.9276,148.5762,148.7616,5692.0
2021-12-17 13:05:00,152.33,152.41,152.02,152.04,3331.0,148.6933,148.7714,148.3907,148.4102,3331.0
2021-12-17 13:10:00,152.01,152.19,151.89,151.89,3323.0,148.381,148.5567,148.2638,148.2638,3323.0
2021-12-17 13:15:00,151.88,152.04,151.88,151.9,3606.0,148.2541,148.4102,148.2541,148.2736,3606.0
2021-12-17 13:20:00,151.86,152.07,151.72,151.8,4736.0,148.2345,148.4395,148.0979,148.176,4736.0
2021-12-17 13:25:00,151.86,151.96,151.76,151.96,3496.0,148.2345,148.3322,148.1369,148.3322,3496.0
2021-12-17 13:30:00,151.85,151.96,151.77,151.89,3094.0,148.2248,148.3322,148.1467,148.2638,3094.0
2021-12-17 13:35:00,151.87,152.31,151.87,152.14,3151.0,148.2443,148.6738,148.2443,148.5079,3151.0
2021-12-17 13:40:00,152.16,152.28,152.09,152.28,3200.0,148.5274,148.6445,148.459,148.6445,3200.0
2021-12-17 13:45:00,152.27,152.52,152.26,152.37,11122.0,148.6347,148.8788,148.625,148.7324,11122.0
2021-12-17 13:50:00,152.29,152.4,152.18,152.18,3820.0,148.6543,148.7616,148.5469,148.5469,3820.0
2021-12-17 13:55:00,152.15,152.15,152.0,152.04,13712.0,148.5176,148.5176,148.3712,148.4102,13712.0
2021-12-17 14:00:00,152.07,152.07,151.74,151.76,7499.0,148.4395,148.4395,148.1174,148.1369,7499.0
2021-12-17 14:05:00,151.83,151.88,151.7,151.76,4780.0,148.2053,148.2541,148.0784,148.1369,4780.0
2021-12-17 14:10:00,151.77,151.99,151.76,151.87,14940.0,148.1467,148.3614,148.1369,148.2443,14940.0
2021-12-17 14:15:00,151.88,151.89,151.68,151.69,5348.0,148.2541,148.2638,148.0588,148.0686,5348.0
2021-12-17 14:20:00,151.72,151.93,151.66,151.89,7566.0,148.0979,148.3029,148.0393,148.2638,7566.0
2021-12-17 14:25:00,151.92,151.97,151.54,151.74,8730.0,148.2931,148.3419,147.9222,148.1174,8730.0
2021-12-17 14:30:00,151.91,152.02,151.75,151.87,8978.0,148.2833,148.3907,148.1272,148.2443,8978.0
2021-12-17 14:35:00,151.9,151.95,151.7,151.76,4254.0,148.2736,148.3224,148.0784,148.1369,4254.0
2021-12-17 14:40:00,151.78,151.97,151.72,151.85,6514.0,148.1564,148.3419,148.0979,148.2248,6514.0
2021-12-17 14:45:00,151.97,152.19,151.9,152.03,5017.0,148.3419,148.5567,148.2736,148.4005,5017.0
2021-12-17 14:50:00,152.07,152.19,151.82,151.82,3691.0,148.4395,148.5567,148.1955,148.1955,3691.0
2021-12-17 14:55:00,151.86,152.14,151.82,152.08,6851.0,148.2345,148.5079,148.1955,148.4493,6851.0
2021-12-17 15:00:00,152.15,152.48,152.0,152.17,5019.0,148.5176,148.8397,148.3712,148.5371,5019.0
2021-12-17 15:05:00,152.25,152.48,152.22,152.48,6791.0,148.6152,148.8397,148.5859,148.8397,6791.0
2021-12-17 15:10:00,152.39,152.47,152.22,152.22,6506.0,148.7519,148.83,148.5859,148.5859,6506.0
2021-12-17 15:15:00,152.25,152.36,151.97,152.19,5129.0,148.6152,148.7226,148.3419,148.5567,5129.0
2021-12-17 15:20:00,152.26,152.45,152.13,152.34,3984.0,148.625,148.8105,148.4981,148.7031,3984.0
2021-12-17 15:25:00,152.34,152.42,152.09,152.13,8319.0,148.7031,148.7812,148.459,148.4981,8319.0
2021-12-17 15:30:00,152.14,152.14,151.62,151.8,6975.0,148.5079,148.5079,148.0003,148.176,6975.0
2021-12-17 15:35:00,151.76,151.91,151.61,151.84,7145.0,148.1369,148.2833,147.9905,148.215,7145.0
2021-12-17 15:40:00,151.87,152.08,151.67,151.83,9490.0,148.2443,148.4493,148.0491,148.2053,9490.0
2021-12-17 15:45:00,151.87,151.91,151.46,151.46,18349.0,148.2443,148.2833,147.8441,147.8441,18349.0
2021-12-17 15:50:00,151.53,151.61,151.15,151.42,37700.0,147.9124,147.9905,147.5415,147.805,37700.0
2021-12-17 15:55:00,151.4,151.72,151.03,151.41,71923.0,147.7855,148.0979,147.4244,147.7953,71923.0
2021-12-20 09:30:00,150.76,151.75,150.61,151.68,35235.0,147.1608,148.1272,147.0144,148.0588,35235.0
2021-12-20 09:35:00,151.6,152.18,151.28,151.66,14869.0,147.9807,148.5469,147.6684,148.0393,14869.0
2021-12-20 09:40:00,151.65,151.65,150.31,150.95,6806.0,148.0296,148.0296,146.7215,147.3463,6806.0
2021-12-20 09:45:00,150.84,150.91,150.34,150.45,4799.0,147.2389,147.3072,146.7508,146.8582,4799.0
2021-12-20 09:50:00,150.39,150.49,149.85,150.49,9620.0,146.7996,146.8972,146.2725,146.8972,9620.0
2021-12-20 09:55:00,150.52,150.75,150.31,150.61,10902.0,146.9265,147.151,146.7215,147.0144,10902.0
2021-12-20 10:00:00,150.55,150.55,150.01,150.1,4454.0,146.9558,146.9558,146.4287,146.5166,4454.0
2021-12-20 10:05:00,150.12,150.34,149.79,149.9,6483.0,146.5361,146.7508,146.214,146.3213,6483.0
2021-12-20 10:10:00,149.87,149.87,149.54,149.73,7457.0,146.292,146.292,145.9699,146.1554,7457.0
2021-12-20 10:15:00,149.65,150.08,149.52,149.7,9838.0,146.0773,146.497,145.9504,146.1261,9838.0
2021-12-20 10:20:00,149.66,149.79,149.02,149.11,9429.0,146.0871,146.214,145.4623,145.5502,9429.0
2021-12-20 10:25:00,148.94,149.21,148.69,149.0,5343.0,145.3842,145.6478,145.1402,145.4428,5343.0
2021-12-20 10:30:00,149.05,149.2,148.76,148.99,11462.0,145.4916,145.638,145.2085,145.4331,11462.0
2021-12-20 10:35:00,149.0,149.22,148.8,148.96,11733.0,145.4428,145.6576,145.2476,145.4038,11733.0
2021-12-20 10:40:00,148.76,149.17,148.71,149.11,11330.0,145.2085,145.6088,145.1597,145.5502,11330.0
2021-12-20 10:45:00,149.01,149.14,148.77,148.78,4409.0,145.4526,145.5795,145.2183,145.2281,4409.0
2021-12-20 10:50:00,148.85,149.27,148.75,149.27,6075.0,145.2964,145.7064,145.1988,145.7064,6075.0
2021-12-20 10:55:00,149.32,149.54,149.19,149.41,7654.0,145.7552,145.9699,145.6283,145.843,7654.0
2021-12-20 11:00:00,149.58,149.64,149.36,149.39,5658.0,146.009,146.0675,145.7942,145.8235,5658.0
2021-12-20 11:05:00,149.39,149.65,149.2,149.63,7991.0,145.8235,146.0773,145.638,146.0578,7991.0
2021-12-20 11:10:00,149.54,149.79,149.44,149.77,11816.0,145.9699,146.214,145.8723,146.1944,11816.0
2021-12-20 11:15:00,149.78,150.05,149.64,149.97,9220.0,146.2042,146.4677,146.0675,146.3897,9220.0
2021-12-20 11:20:00,150.01,150.08,149.78,150.08,4503.0,146.4287,146.497,146.2042,146.497,4503.0
2021-12-20 11:25:00,150.05,150.05,149.8,149.92,4137.0,146.4677,146.4677,146.2237,146.3409,4137.0
2021-12-20 11:30:00,149.92,150.12,149.74,150.05,7473.0,146.3409,146.5361,146.1652,146.4677,7473.0
2021-12-20 11:35:00,150.05,150.19,149.88,150.06,4699.0,146.4677,146.6044,146.3018,146.4775,4699.0
2021-12-20 11:40:00,150.09,150.13,149.9,150.13,3885.0,146.5068,146.5458,146.3213,146.5458,3885.0
2021-12-20 11:45:00,150.16,150.16,149.82,149.96,4230.0,146.5751,146.5751,146.2432,146.3799,4230.0
2021-12-20 11:50:00,150.05,150.46,150.04,150.43,4509.0,146.4677,146.868,146.458,146.8387,4509.0
2021-12-20 11:55:00,150.46,150.84,150.44,150.8,3935.0,146.868,147.2389,146.8484,147.1998,3935.0
2021-12-20 12:00:00,150.8,150.87,150.74,150.84,2440.0,147.1998,147.2682,147.1413,147.2389,2440.0
2021-12-20 12:05:00,150.93,150.93,150.74,150.77,2712.0,147.3267,147.3267,147.1413,147.1706,2712.0
2021-12-20 12:10:00,150.75,150.77,150.2,150.37,4755.0,147.151,147.1706,146.6142,146.7801,4755.0
2021-12-20 12:15:00,150.53,150.76,150.35,150.76,3416.0,146.9363,147.1608,146.7606,147.1608,3416.0
2021-12-20 12:20:00,150.5,150.5,150.15,150.21,2636.0,146.907,146.907,146.5654,146.6239,2636.0
2021-12-20 12:25:00,150.2,150.2,149.78,149.81,7087.0,146.6142,146.6142,146.2042,146.2335,7087.0
2021-12-20 12:30:00,149.67,149.71,149.36,149.39,5594.0,146.0968,146.1359,145.7942,145.8235,5594.0
2021-12-20 12:35:00,149.36,149.59,149.35,149.56,3785.0,145.7942,146.0187,145.7845,145.9894,3785.0
2021-12-20 12:40:00,149.53,149.63,149.35,149.38,5911.0,145.9602,146.0578,145.7845,145.8137,5911.0
2021-12-20 12:45:00,149.37,149.76,149.28,149.49,8210.0,145.804,146.1847,145.7161,145.9211,8210.0
2021-12-20 12:50:00,149.49,149.84,149.48,149.8,4941.0,145.9211,146.2628,145.9114,146.2237,4941.0
2021-12-20 12:55:00,149.8,149.8,149.39,149.39,6334.0,146.2237,146.2237,145.8235,145.8235,6334.0
2021-12-20 13:00:00,149.38,149.53,149.32,149.32,4811.0,145.8137,145.9602,145.7552,145.7552,4811.0
2021-12-20 13:05:00,149.35,149.71,149.3,149.57,7747.0,145.7845,146.1359,145.7357,145.9992,7747.0
2021-12-20 13:10:00,149.61,150.26,149.6,150.25,9013.0,146.0383,146.6727,146.0285,146.663,9013.0
2021-12-20 13:15:00,150.25,150.38,150.11,150.24,3953.0,146.663,146.7899,146.5263,146.6532,3953.0
2021-12-20 13:20:00,150.18,150.32,150.05,150.14,3137.0,146.5946,146.7313,146.4677,146.5556,3137.0
2021-12-20 13:25:00,150.18,150.38,150.13,150.34,5612.0,146.5946,146.7899,146.5458,146.7508,5612.0
2021-12-20 13:30:00,150.34,150.38,150.07,150.1,6792.0,146.7508,146.7899,146.4873,146.5166,6792.0
2021-12-20 13:35:00,150.19,150.59,150.19,150.59,3664.0,146.6044,146.9949,146.6044,146.9949,3664.0
2021-12-20 13:40:00,150.62,150.84,150.61,150.67,5378.0,147.0241,147.2389,147.0144,147.0729,5378.0
2021-12-20 13:45:00,150.7,150.91,150.69,150.73,6095.0,147.1022,147.3072,147.0925,147.1315,6095.0
2021-12-20 13:50:00,150.83,150.87,150.61,150.85,8603.0,147.2291,147.2682,147.0144,147.2487,8603.0
2021-12-20 13:55:00,150.88,150.97,150.57,150.61,6113.0,147.2779,147.3658,146.9753,147.0144,6113.0
2021-12-20 14:00:00,150.65,150.66,150.37,150.47,6486.0,147.0534,147.0632,146.7801,146.8777,6486.0
2021-12-20 14:05:00,150.45,150.7,150.39,150.65,13185.0,146.8582,147.1022,146.7996,147.0534,13185.0
2021-12-20 14:10:00,150.66,150.77,150.51,150.65,22754.0,147.0632,147.1706,146.9168,147.0534,22754.0
2021-12-20 14:15:00,150.65,150.71,150.43,150.61,8308.0,147.0534,147.112,146.8387,147.0144,8308.0
2021-12-20 14:20:00,150.6,150.67,150.18,150.31,12925.0,147.0046,147.0729,146.5946,146.7215,12925.0
2021-12-20 14:25:00,150.28,150.38,149.86,149.86,6209.0,146.6923,146.7899,146.2823,146.2823,6209.0
2021-12-20 14:30:00,149.89,149.95,148.54,149.35,134404.0,146.3116,146.3701,144.9938,145.7845,134404.0
2021-12-20 14:35:00,149.28,149.64,149.27,149.64,7781.0,145.7161,146.0675,145.7064,146.0675,7781.0
2021-12-20 14:40:00,149.69,149.92,149.59,149.92,10822.0,146.1163,146.3409,146.0187,146.3409,10822.0
2021-12-20 14:45:00,149.96,150.41,149.96,150.41,7481.0,146.3799,146.8192,146.3799,146.8192,7481.0
2021-12-20 14:50:00,150.43,150.49,150.23,150.36,6800.0,146.8387,146.8972,146.6435,146.7703,6800.0
2021-12-20 14:55:00,150.44,150.53,150.26,150.34,5401.0,146.8484,146.9363,146.6727,146.7508,5401.0
2021-12-20 15:00:00,150.35,150.6,150.33,150.59,6776.0,146.7606,147.0046,146.7411,146.9949,6776.0
2021-12-20 15:05:00,150.65,150.65,150.52,150.63,5087.0,147.0534,147.0534,146.9265,147.0339,5087.0
2021-12-20 15:10:00,150.68,150.77,150.46,150.47,6927.0,147.0827,147.1706,146.868,146.8777,6927.0
2021-12-20 15:15:00,150.4,150.8,150.4,150.8,4355.0,146.8094,147.1998,146.8094,147.1998,4355.0
2021-12-20 15:20:00,150.8,151.07,150.61,150.61,8901.0,147.1998,147.4634,147.0144,147.0144,8901.0
2021-12-20 15:25:00,150.49,150.75,150.49,150.72,5974.0,146.8972,147.151,146.8972,147.1218,5974.0
2021-12-20 15:30:00,150.65,150.67,150.41,150.43,9317.0,147.0534,147.0729,146.8192,146.8387,9317.0
2021-12-20 15:35:00,150.33,150.7,150.31,150.65,12598.0,146.7411,147.1022,146.7215,147.0534,12598.0
2021-12-20 15:40:00,150.64,150.76,150.39,150.39,12465.0,147.0437,147.1608,146.7996,146.7996,12465.0
2021-12-20 15:45:00,150.36,150.53,150.25,150.25,12503.0,146.7703,146.9363,146.663,146.663,12503.0
2021-12-20 15:50:00,150.3,150.79,150.3,150.65,24563.0,146.7118,147.1901,146.7118,147.0534,24563.0
2021-12-20 15:55:00,150.68,150.81,150.35,150.49,92849.0,147.0827,147.2096,146.7606,146.8972,92849.0
2021-12-21 09:30:00,151.0,151.55,150.61,151.37,22875.0,147.3951,147.9319,147.0144,147.7562,22875.0
2021-12-21 09:35:00,151.32,151.86,151.04,151.85,5531.0,147.7074,148.2345,147.4341,148.2248,5531.0
2021-12-21 09:40:00,151.79,151.8,151.28,151.28,3937.0,148.1662,148.176,147.6684,147.6684,3937.0
2021-12-21 09:45:00,151.37,152.08,151.3,151.67,11378.0,147.7562,148.4493,147.6879,148.0491,11378.0
2021-12-21 09:50:00,151.51,151.97,151.36,151.94,6785.0,147.8929,148.3419,147.7465,148.3126,6785.0
2021-12-21 09:55:00,151.93,152.13,151.78,151.91,4851.0,148.3029,148.4981,148.1564,148.2833,4851.0
2021-12-21 10:00:00,152.08,152.17,151.6,151.86,9428.0,148.4493,148.5371,147.9807,148.2345,9428.0
2021-12-21 10:05:00,151.88,152.34,151.87,152.31,9236.0,148.2541,148.7031,148.2443,148.6738,9236.0
2021-12-21 10:10:00,152.36,152.45,152.28,152.32,5110.0,148.7226,148.8105,148.6445,148.6836,5110.0
2021-12-21 10:15:00,152.41,152.82,152.4,152.82,3739.0,148.7714,149.1716,148.7616,149.1716,3739.0
2021-12-21 10:20:00,152.79,152.84,152.41,152.41,4703.0,149.1423,149.1911,148.7714,148.7714,4703.0
2021-12-21 10:25:00,152.21,152.35,151.93,152.35,6729.0,148.5762,148.7128,148.3029,148.7128,6729.0
2021-12-21 10:30:00,152.14,152.22,151.75,151.75,9437.0,148.5079,148.5859,148.1272,148.1272,9437.0
2021-12-21 10:35:00,151.79,151.84,151.41,151.69,4455.0,148.1662,148.215,147.7953,148.0686,4455.0
2021-12-21 10:40:00,151.71,151.93,151.69,151.83,9583.0,148.0881,148.3029,148.0686,148.2053,9583.0
2021-12-21 10:45:00,151.69,151.72,151.35,151.55,4309.0,148.0686,148.0979,147.7367,147.9319,4309.0
2021-12-21 10:50:00,151.6,151.94,151.52,151.94,4690.0,147.9807,148.3126,147.9027,148.3126,4690.0
2021-12-21 10:55:00,151.96,152.21,151.86,152.14,6810.0,148.3322,148.5762,148.2345,148.5079,6810.0
2021-12-21 11:00:00,152.14,152.21,151.83,151.84,5438.0,148.5079,148.5762,148.2053,148.215,5438.0
2021-12-21 11:05:00,151.84,152.16,151.83,152.09,7201.0,148.215,148.5274,148.2053,148.459,7201.0
2021-12-21 11:10:00,152.07,152.07,151.7,151.75,2515.0,148.4395,148.4395,148.0784,148.1272,2515.0
2021-12-21 11:15:00,151.7,151.8,151.36,151.51,3685.0,148.0784,148.176,147.7465,147.8929,3685.0
2021-12-21 11:20:00,151.48,151.53,151.29,151.36,3297.0,147.8636,147.9124,147.6781,147.7465,3297.0
2021-12-21 11:25:00,151.31,151.47,151.16,151.38,3929.0,147.6977,147.8538,147.5512,147.766,3929.0
2021-12-21 11:30:00,151.48,151.67,151.43,151.67,4008.0,147.8636,148.0491,147.8148,148.0491,4008.0
2021-12-21 11:35:00,151.67,151.79,151.54,151.74,5022.0,148.0491,148.1662,147.9222,148.1174,5022.0
2021-12-21 11:40:00,151.74,152.17,151.74,152.08,10877.0,148.1174,148.5371,148.1174,148.4493,10877.0
2021-12-21 11:45:00,151.91,152.18,151.91,152.12,5868.0,148.2833,148.5469,148.2833,148.4883,5868.0
2021-12-21 11:50:00,152.11,152.43,152.07,152.31,5604.0,148.4786,148.7909,148.4395,148.6738,5604.0
2021-12-21 11:55:00,152.35,152.38,152.02,152.09,10723.0,148.7128,148.7421,148.3907,148.459,10723.0
2021-12-21 12:00:00,152.09,152.36,152.05,152.28,7167.0,148.459,148.7226,148.42,148.6445,7167.0
2021-12-21 12:05:00,152.29,152.29,152.14,152.16,3668.0,148.6543,148.6543,148.5079,148.5274,3668.0
2021-12-21 12:10:00,152.16,152.33,152.08,152.31,6222.0,148.5274,148.6933,148.4493,148.6738,6222.0
2021-12-21 12:15:00,152.31,152.45,152.26,152.43,4275.0,148.6738,148.8105,148.625,148.7909,4275.0
2021-12-21 12:20:00,152.46,152.58,152.44,152.47,3014.0,148.8202,148.9373,148.8007,148.83,3014.0
2021-12-21 12:25:00,152.47,152.57,152.41,152.41,4251.0,148.83,148.9276,148.7714,148.7714,4251.0
2021-12-21 12:30:00,152.41,152.63,152.38,152.57,5348.0,148.7714,148.9862,148.7421,148.9276,5348.0
2021-12-21 12:35:00,152.56,152.64,152.47,152.64,2723.0,148.9178,148.9959,148.83,148.9959,2723.0
2021-12-21 12:40:00,152.6,152.68,152.53,152.58,4419.0,148.9569,149.035,148.8885,148.9373,4419.0
2021-12-21 12:45:00,152.58,152.72,152.57,152.63,4653.0,148.9373,149.074,148.9276,148.9862,4653.0
2021-12-21 12:50:00,152.65,152.9,152.61,152.79,7269.0,149.0057,149.2497,148.9666,149.1423,7269.0
2021-12-21 12:55:00,152.84,152.86,152.72,152.83,3630.0,149.1911,149.2107,149.074,149.1814,3630.0
2021-12-21 13:00:00,152.83,152.93,152.78,152.93,2368.0,149.1814,149.279,149.1326,149.279,2368.0
2021-12-21 13:05:00,152.93,152.98,152.88,152.98,2436.0,149.279,149.3278,149.2302,149.3278,2436.0
2021-12-21 13:10:00,153.02,153.02,152.76,152.82,4638.0,149.3668,149.3668,149.1131,149.1716,4638.0
2021-12-21 13:15:00,152.83,152.92,152.77,152.89,3024.0,149.1814,149.2692,149.1228,149.2399,3024.0
2021-12-21 13:20:00,152.84,153.17,152.84,153.16,5900.0,149.1911,149.5133,149.1911,149.5035,5900.0
2021-12-21 13:25:00,153.13,153.21,153.07,153.2,5080.0,149.4742,149.5523,149.4157,149.5425,5080.0
2021-12-21 13:30:00,153.23,153.43,153.22,153.32,6066.0,149.5718,149.7671,149.5621,149.6597,6066.0
2021-12-21 13:35:00,153.36,153.48,153.29,153.31,2650.0,149.6987,149.8159,149.6304,149.6499,2650.0
2021-12-21 13:40:00,153.31,153.49,153.28,153.43,4230.0,149.6499,149.8256,149.6206,149.7671,4230.0
2021-12-21 13:45:00,153.44,153.58,153.39,153.55,3920.0,149.7768,149.9135,149.728,149.8842,3920.0
2021-12-21 13:50:00,153.58,153.62,153.51,153.53,3944.0,149.9135,149.9525,149.8451,149.8647,3944.0
2021-12-21 13:55:00,153.47,153.51,153.18,153.19,3391.0,149.8061,149.8451,149.523,149.5328,3391.0
2021-12-21 14:00:00,153.04,153.35,153.02,153.35,6295.0,149.3864,149.689,149.3668,149.689,6295.0
2021-12-21 14:05:00,153.35,153.61,153.35,153.61,11663.0,149.689,149.9428,149.689,149.9428,11663.0
2021-12-21 14:10:00,153.47,153.47,153.3,153.41,4835.0,149.8061,149.8061,149.6402,149.7475,4835.0
2021-12-21 14:15:00,153.41,153.46,153.07,153.07,5141.0,149.7475,149.7963,149.4157,149.4157,5141.0
2021-12-21 14:20:00,153.06,153.29,153.04,153.22,8746.0,149.4059,149.6304,149.3864,149.5621,8746.0
2021-12-21 14:25:00,153.24,153.4,153.24,153.4,5891.0,149.5816,149.7378,149.5816,149.7378,5891.0
2021-12-21 14:30:00,153.33,153.71,153.32,153.71,5573.0,149.6694,150.0404,149.6597,150.0404,5573.0
2021-12-21 14:35:00,153.73,153.81,153.62,153.71,10057.0,150.0599,150.138,149.9525,150.0404,10057.0
2021-12-21 14:40:00,153.67,153.76,153.45,153.54,20015.0,150.0013,150.0892,149.7866,149.8744,20015.0
2021-12-21 14:45:00,153.42,153.44,153.1,153.26,34301.0,149.7573,149.7768,149.4449,149.6011,34301.0
2021-12-21 14:50:00,153.26,153.73,153.23,153.73,14340.0,149.6011,150.0599,149.5718,150.0599,14340.0
2021-12-21 14:55:00,153.71,154.0,153.7,153.84,17545.0,150.0404,150.3234,150.0306,150.1673,17545.0
2021-12-21 15:00:00,153.77,153.87,153.64,153.73,9471.0,150.0989,150.1966,149.972,150.0599,9471.0
2021-12-21 15:05:00,153.71,153.75,153.53,153.57,9346.0,150.0404,150.0794,149.8647,149.9037,9346.0
2021-12-21 15:10:00,153.56,153.71,153.56,153.68,11630.0,149.894,150.0404,149.894,150.0111,11630.0
2021-12-21 15:15:00,153.65,153.65,153.41,153.57,10714.0,149.9818,149.9818,149.7475,149.9037,10714.0
2021-12-21 15:20:00,153.61,153.61,153.38,153.44,12234.0,149.9428,149.9428,149.7182,149.7768,12234.0
2021-12-21 15:25:00,153.34,153.65,153.34,153.57,15843.0,149.6792,149.9818,149.6792,149.9037,15843.0
2021-12-21 15:30:00,153.53,153.6,153.15,153.21,15520.0,149.8647,149.933,149.4937,149.5523,15520.0
2021-12-21 15:35:00,153.21,153.42,153.11,153.37,17851.0,149.5523,149.7573,149.4547,149.7085,17851.0
2021-12-21 15:40:00,153.38,153.38,153.16,153.2,21728.0,149.7182,149.7182,149.5035,149.5425,21728.0
2021-12-21 15:45:00,153.2,153.41,153.2,153.26,20603.0,149.5425,149.7475,149.5425,149.6011,20603.0
2021-12-21 15:50:00,153.26,154.02,153.25,154.02,40495.0,149.6011,150.343,149.5914,150.343,40495.0
2021-12-21 15:55:00,153.99,154.06,153.82,153.91,90606.0,150.3137,150.382,150.1477,150.2356,90606.0
2021-12-22 09:30:00,154.45,156.09,154.25,155.61,28224.0,150.7627,152.3636,150.5675,151.895,28224.0
2021-12-22 09:35:00,155.83,156.48,155.51,156.47,31238.0,152.1098,152.7442,151.7974,152.7345,31238.0
2021-12-22 09:40:00,156.34,157.01,156.29,156.75,21843.0,152.6076,153.2616,152.5588,153.0078,21843.0
2021-12-22 09:45:00,156.97,157.16,156.55,156.55,28661.0,153.2225,153.408,152.8126,152.8126,28661.0
2021-12-22 09:50:00,156.63,157.0,156.27,156.78,24509.0,152.8907,153.2518,152.5393,153.0371,24509.0
2021-12-22 09:55:00,156.8,156.8,155.3,155.67,19944.0,153.0566,153.0566,151.5924,151.9536,19944.0
2021-12-22 10:00:00,155.77,156.14,155.43,155.76,46824.0,152.0512,152.4124,151.7193,152.0414,46824.0
2021-12-22 10:05:00,155.56,155.57,155.1,155.37,9951.0,151.8462,151.856,151.3972,151.6607,9951.0
2021-12-22 10:10:00,155.36,155.66,155.26,155.26,8464.0,151.651,151.9438,151.5534,151.5534,8464.0
2021-12-22 10:15:00,155.29,155.65,155.08,155.65,8754.0,151.5827,151.9341,151.3777,151.9341,8754.0
2021-12-22 10:20:00,155.64,155.71,155.28,155.58,10470.0,151.9243,151.9926,151.5729,151.8657,10470.0
2021-12-22 10:25:00,155.67,155.67,155.29,155.46,13783.0,151.9536,151.9536,151.5827,151.7486,13783.0
2021-12-22 10:30:00,155.51,155.86,155.31,155.6,14465.0,151.7974,152.139,151.6022,151.8853,14465.0
2021-12-22 10:35:00,155.46,155.8,155.37,155.76,10481.0,151.7486,152.0805,151.6607,152.0414,10481.0
2021-12-22 10:40:00,155.66,155.73,155.42,155.5,11848.0,151.9438,152.0121,151.7095,151.7876,11848.0
2021-12-22 10:45:00,155.57,155.73,155.55,155.7,6631.0,151.856,152.0121,151.8364,151.9829,6631.0
2021-12-22 10:50:00,155.71,156.0,155.69,155.84,7476.0,151.9926,152.2757,151.9731,152.1195,7476.0
2021-12-22 10:55:00,155.78,155.83,155.46,155.46,10139.0,152.061,152.1098,151.7486,151.7486,10139.0
2021-12-22 11:00:00,155.45,155.45,155.18,155.25,6625.0,151.7388,151.7388,151.4753,151.5436,6625.0
2021-12-22 11:05:00,155.28,155.56,155.23,155.51,15407.0,151.5729,151.8462,151.5241,151.7974,15407.0
2021-12-22 11:10:00,155.5,155.93,155.5,155.93,8170.0,151.7876,152.2074,151.7876,152.2074,8170.0
2021-12-22 11:15:00,155.87,156.26,155.87,156.19,17908.0,152.1488,152.5295,152.1488,152.4612,17908.0
2021-12-22 11:20:00,156.21,156.21,155.99,156.09,9911.0,152.4807,152.4807,152.2659,152.3636,9911.0
2021-12-22 11:25:00,156.1,156.21,156.02,156.13,17299.0,152.3733,152.4807,152.2952,152.4026,17299.0
2021-12-22 11:30:00,156.15,156.16,155.79,155.83,17453.0,152.4221,152.4319,152.0707,152.1098,17453.0
2021-12-22 11:35:00,155.86,155.86,155.67,155.74,5196.0,152.139,152.139,151.9536,152.0219,5196.0
2021-12-22 11:40:00,155.71,155.88,155.7,155.88,8982.0,151.9926,152.1586,151.9829,152.1586,8982.0
2021-12-22 11:45:00,155.87,155.96,155.6,155.6,16676.0,152.1488,152.2367,151.8853,151.8853,16676.0
2021-12-22 11:50:00,155.61,155.76,155.53,155.65,30577.0,151.895,152.0414,151.8169,151.9341,30577.0
2021-12-22 11:55:00,155.61,155.88,155.4,155.79,23019.0,151.895,152.1586,151.69,152.0707,23019.0
2021-12-22 12:00:00,155.78,155.83,155.62,155.83,6254.0,152.061,152.1098,151.9048,152.1098,6254.0
2021-12-22 12:05:00,155.79,155.83,155.7,155.71,8301.0,152.0707,152.1098,151.9829,151.9926,8301.0
2021-12-22 12:10:00,155.71,155.73,155.62,155.73,7213.0,151.9926,152.0121,151.9048,152.0121,7213.0
2021-12-22 12:15:00,155.7,155.76,155.6,155.75,8832.0,151.9829,152.0414,151.8853,152.0317,8832.0
2021-12-22 12:20:00,155.78,155.81,155.62,155.62,6437.0,152.061,152.0902,151.9048,151.9048,6437.0
2021-12-22 12:25:00,155.65,155.8,155.63,155.73,5595.0,151.9341,152.0805,151.9145,152.0121,5595.0
2021-12-22 12:30:00,155.76,155.93,155.71,155.84,8379.0,152.0414,152.2074,151.9926,152.1195,8379.0
2021-12-22 12:35:00,155.84,155.86,155.71,155.71,4500.0,152.1195,152.139,151.9926,151.9926,4500.0
2021-12-22 12:40:00,155.73,155.82,155.69,155.7,4640.0,152.0121,152.1,151.9731,151.9829,4640.0
2021-12-22 12:45:00,155.72,155.73,155.61,155.65,31954.0,152.0024,152.0121,151.895,151.9341,31954.0
2021-12-22 12:50:00,155.65,155.7,155.62,155.69,6191.0,151.9341,151.9829,151.9048,151.9731,6191.0
2021-12-22 12:55:00,155.75,155.85,155.64,155.8,9294.0,152.0317,152.1293,151.9243,152.0805,9294.0
2021-12-22 13:00:00,155.77,155.88,155.73,155.88,6186.0,152.0512,152.1586,152.0121,152.1586,6186.0
2021-12-22 13:05:00,155.96,155.99,155.77,155.89,7125.0,152.2367,152.2659,152.0512,152.1683,7125.0
2021-12-22 13:10:00,155.86,155.86,155.6,155.67,6241.0,152.139,152.139,151.8853,151.9536,6241.0
2021-12-22 13:15:00,155.63,155.82,155.63,155.7,7939.0,151.9145,152.1,151.9145,151.9829,7939.0
2021-12-22 13:20:00,155.71,155.73,155.63,155.65,5113.0,151.9926,152.0121,151.9145,151.9341,5113.0
2021-12-22 13:25:00,155.65,155.77,155.65,155.77,9320.0,151.9341,152.0512,151.9341,152.0512,9320.0
2021-12-22 13:30:00,155.83,156.0,155.8,155.94,6797.0,152.1098,152.2757,152.0805,152.2171,6797.0
2021-12-22 13:35:00,156.0,156.02,155.87,155.9,5112.0,152.2757,152.2952,152.1488,152.1781,5112.0
2021-12-22 13:40:00,155.85,155.85,155.67,155.74,5943.0,152.1293,152.1293,151.9536,152.0219,5943.0
2021-12-22 13:45:00,155.75,155.8,155.65,155.72,8288.0,152.0317,152.0805,151.9341,152.0024,8288.0
2021-12-22 13:50:00,155.72,155.84,155.71,155.73,3863.0,152.0024,152.1195,151.9926,152.0121,3863.0
2021-12-22 13:55:00,155.72,155.79,155.67,155.74,10561.0,152.0024,152.0707,151.9536,152.0219,10561.0
2021-12-22 14:00:00,155.76,155.8,155.7,155.78,10998.0,152.0414,152.0805,151.9829,152.061,10998.0
2021-12-22 14:05:00,155.76,155.81,155.68,155.74,10719.0,152.0414,152.0902,151.9633,152.0219,10719.0
2021-12-22 14:10:00,155.72,155.77,155.68,155.77,12229.0,152.0024,152.0512,151.9633,152.0512,12229.0
2021-12-22 14:15:00,155.74,155.9,155.7,155.7,11188.0,152.0219,152.1781,151.9829,151.9829,11188.0
2021-12-22 14:20:00,155.72,155.77,155.7,155.7,9094.0,152.0024,152.0512,151.9829,151.9829,9094.0
2021-12-22 14:25:00,155.74,155.77,155.69,155.72,13659.0,152.0219,152.0512,151.9731,152.0024,13659.0
2021-12-22 14:30:00,155.74,155.96,155.74,155.87,6291.0,152.0219,152.2367,152.0219,152.1488,6291.0
2021-12-22 14:35:00,155.88,156.05,155.86,156.02,7586.0,152.1586,152.3245,152.139,152.2952,7586.0
2021-12-22 14:40:00,156.04,156.18,155.98,156.18,5722.0,152.3147,152.4514,152.2562,152.4514,5722.0
2021-12-22 14:45:00,156.17,156.26,156.17,156.22,7566.0,152.4416,152.5295,152.4416,152.4904,7566.0
2021-12-22 14:50:00,156.17,156.29,156.16,156.29,8041.0,152.4416,152.5588,152.4319,152.5588,8041.0
2021-12-22 14:55:00,156.29,156.41,156.29,156.37,9064.0,152.5588,152.6759,152.5588,152.6369,9064.0
2021-12-22 15:00:00,156.38,156.66,156.38,156.66,12811.0,152.6466,152.9199,152.6466,152.9199,12811.0
2021-12-22 15:05:00,156.66,156.76,156.58,156.66,11654.0,152.9199,153.0176,152.8419,152.9199,11654.0
2021-12-22 15:10:00,156.64,156.68,156.61,156.62,12786.0,152.9004,152.9395,152.8711,152.8809,12786.0
2021-12-22 15:15:00,156.6,156.63,156.28,156.28,8719.0,152.8614,152.8907,152.549,152.549,8719.0
2021-12-22 15:20:00,156.27,156.45,156.24,156.38,10689.0,152.5393,152.715,152.51,152.6466,10689.0
2021-12-22 15:25:00,156.4,156.44,156.29,156.29,9737.0,152.6662,152.7052,152.5588,152.5588,9737.0
2021-12-22 15:30:00,156.29,156.34,155.87,155.97,17494.0,152.5588,152.6076,152.1488,152.2464,17494.0
2021-12-22 15:35:00,155.98,156.37,155.98,156.37,17939.0,152.2562,152.6369,152.2562,152.6369,17939.0
2021-12-22 15:40:00,156.38,156.38,156.14,156.33,25706.0,152.6466,152.6466,152.4124,152.5978,25706.0
2021-12-22 15:45:00,156.34,156.49,156.28,156.44,25029.0,152.6076,152.754,152.549,152.7052,25029.0
2021-12-22 15:50:00,156.44,156.99,156.43,156.96,39692.0,152.7052,153.2421,152.6954,153.2128,39692.0
2021-12-22 15:55:00,156.95,156.98,156.68,156.77,101780.0,153.203,153.2323,152.9395,153.0273,101780.0
2021-12-23 09:30:00,157.29,157.55,156.65,157.05,19771.0,153.5349,153.7887,152.9102,153.3006,19771.0
2021-12-23 09:35:00,157.13,158.0,157.13,157.84,14857.0,153.3787,154.228,153.3787,154.0718,14857.0
2021-12-23 09:40:00,157.72,158.14,157.53,157.7,7520.0,153.9546,154.3646,153.7692,153.9351,7520.0
2021-12-23 09:45:00,157.81,157.81,156.79,156.79,11251.0,154.0425,154.0425,153.0468,153.0468,11251.0
2021-12-23 09:50:00,156.93,157.68,156.87,157.47,62980.0,153.1835,153.9156,153.1249,153.7106,62980.0
2021-12-23 09:55:00,157.57,158.21,157.38,157.38,78547.0,153.8082,154.4329,153.6228,153.6228,78547.0
2021-12-23 10:00:00,157.68,157.99,157.54,157.59,8128.0,153.9156,154.2182,153.7789,153.8277,8128.0
2021-12-23 10:05:00,157.35,157.62,157.27,157.58,3377.0,153.5935,153.857,153.5154,153.818,3377.0
2021-12-23 10:10:00,157.58,157.58,157.18,157.43,6725.0,153.818,153.818,153.4275,153.6716,6725.0
2021-12-23 10:15:00,157.55,157.58,157.31,157.37,13186.0,153.7887,153.818,153.5544,153.613,13186.0
2021-12-23 10:20:00,157.4,157.67,157.4,157.59,4691.0,153.6423,153.9058,153.6423,153.8277,4691.0
2021-12-23 10:25:00,157.58,157.72,157.44,157.6,5481.0,153.818,153.9546,153.6813,153.8375,5481.0
2021-12-23 10:30:00,157.69,157.86,157.58,157.63,6613.0,153.9254,154.0913,153.818,153.8668,6613.0
2021-12-23 10:35:00,157.55,157.81,157.53,157.77,4774.0,153.7887,154.0425,153.7692,154.0034,4774.0
2021-12-23 10:40:00,157.76,158.13,157.76,158.13,6988.0,153.9937,154.3548,153.9937,154.3548,6988.0
2021-12-23 10:45:00,158.13,158.84,158.13,158.71,16172.0,154.3548,155.0479,154.3548,154.921,16172.0
2021-12-23 10:50:00,158.64,158.8,158.6,158.72,7090.0,154.8527,155.0089,154.8136,154.9308,7090.0
2021-12-23 10:55:00,158.7,158.8,158.6,158.69,6812.0,154.9112,155.0089,154.8136,154.9015,6812.0
2021-12-23 11:00:00,158.59,158.63,158.43,158.61,9614.0,154.8039,154.8429,154.6477,154.8234,9614.0
2021-12-23 11:05:00,158.58,158.83,158.55,158.75,11424.0,154.7941,155.0381,154.7648,154.96,11424.0
2021-12-23 11:10:00,158.75,158.86,158.59,158.67,6324.0,154.96,155.0674,154.8039,154.882,6324.0
2021-12-23 11:15:00,158.68,158.73,158.63,158.69,3403.0,154.8917,154.9405,154.8429,154.9015,3403.0
2021-12-23 11:20:00,158.69,158.74,158.53,158.71,9788.0,154.9015,154.9503,154.7453,154.921,9788.0
2021-12-23 11:25:00,158.7,158.74,158.52,158.54,6087.0,154.9112,154.9503,154.7355,154.7551,6087.0
2021-12-23 11:30:00,158.5,158.62,158.49,158.62,1999.0,154.716,154.8332,154.7063,154.8332,1999.0
2021-12-23 11:35:00,158.62,158.67,158.47,158.58,5040.0,154.8332,154.882,154.6867,154.7941,5040.0
2021-12-23 11:40:00,158.58,158.58,158.3,158.38,8271.0,154.7941,154.7941,154.5208,154.5989,8271.0
2021-12-23 11:45:00,158.38,158.45,158.31,158.41,4467.0,154.5989,154.6672,154.5306,154.6282,4467.0
2021-12-23 11:50:00,158.42,158.55,158.42,158.49,4160.0,154.6379,154.7648,154.6379,154.7063,4160.0
2021-12-23 11:55:00,158.46,158.46,158.32,158.35,4376.0,154.677,154.677,154.5403,154.5696,4376.0
2021-12-23 12:00:00,158.31,158.32,158.12,158.15,5181.0,154.5306,154.5403,154.3451,154.3744,5181.0
2021-12-23 12:05:00,158.18,158.18,157.89,157.89,5349.0,154.4037,154.4037,154.1206,154.1206,5349.0
2021-12-23 12:10:00,157.89,157.92,157.82,157.86,1667.0,154.1206,154.1499,154.0523,154.0913,1667.0
2021-12-23 12:15:00,157.84,157.85,157.75,157.8,3580.0,154.0718,154.0815,153.9839,154.0327,3580.0
2021-12-23 12:20:00,157.88,157.88,157.65,157.66,2027.0,154.1108,154.1108,153.8863,153.8961,2027.0
2021-12-23 12:25:00,157.7,157.73,157.65,157.69,3449.0,153.9351,153.9644,153.8863,153.9254,3449.0
2021-12-23 12:30:00,157.6,157.71,157.6,157.71,1242.0,153.8375,153.9449,153.8375,153.9449,1242.0
2021-12-23 12:35:00,157.71,157.79,157.65,157.71,6341.0,153.9449,154.023,153.8863,153.9449,6341.0
2021-12-23 12:40:00,157.69,157.77,157.69,157.73,3297.0,153.9254,154.0034,153.9254,153.9644,3297.0
2021-12-23 12:45:00,157.72,157.77,157.68,157.75,3329.0,153.9546,154.0034,153.9156,153.9839,3329.0
2021-12-23 12:50:00,157.81,157.82,157.75,157.75,2723.0,154.0425,154.0523,153.9839,153.9839,2723.0
2021-12-23 12:55:00,157.79,157.9,157.77,157.77,3138.0,154.023,154.1303,154.0034,154.0034,3138.0
2021-12-23 13:00:00,157.78,157.87,157.77,157.84,4105.0,154.0132,154.1011,154.0034,154.0718,4105.0
2021-12-23 13:05:00,157.86,157.88,157.71,157.78,2228.0,154.0913,154.1108,153.9449,154.0132,2228.0
2021-12-23 13:10:00,157.74,157.79,157.49,157.59,4500.0,153.9742,154.023,153.7301,153.8277,4500.0
2021-12-23 13:15:00,157.55,157.59,157.51,157.51,2633.0,153.7887,153.8277,153.7497,153.7497,2633.0
2021-12-23 13:20:00,157.5,157.62,157.46,157.62,3952.0,153.7399,153.857,153.7008,153.857,3952.0
2021-12-23 13:25:00,157.63,157.76,157.54,157.76,5956.0,153.8668,153.9937,153.7789,153.9937,5956.0
2021-12-23 13:30:00,157.71,157.71,157.56,157.56,1800.0,153.9449,153.9449,153.7985,153.7985,1800.0
2021-12-23 13:35:00,157.61,157.65,157.48,157.53,3814.0,153.8473,153.8863,153.7204,153.7692,3814.0
2021-12-23 13:40:00,157.52,157.64,157.52,157.64,4394.0,153.7594,153.8765,153.7594,153.8765,4394.0
2021-12-23 13:45:00,157.63,157.66,157.54,157.56,4598.0,153.8668,153.8961,153.7789,153.7985,4598.0
2021-12-23 13:50:00,157.59,157.71,157.59,157.63,1700.0,153.8277,153.9449,153.8277,153.8668,1700.0
2021-12-23 13:55:00,157.69,157.74,157.65,157.72,4638.0,153.9254,153.9742,153.8863,153.9546,4638.0
2021-12-23 14:00:00,157.69,157.82,157.69,157.82,4514.0,153.9254,154.0523,153.9254,154.0523,4514.0
2021-12-23 14:05:00,157.84,157.88,157.75,157.8,2601.0,154.0718,154.1108,153.9839,154.0327,2601.0
2021-12-23 14:10:00,157.78,157.83,157.69,157.69,5984.0,154.0132,154.062,153.9254,153.9254,5984.0
2021-12-23 14:15:00,157.68,157.88,157.66,157.78,6124.0,153.9156,154.1108,153.8961,154.0132,6124.0
2021-12-23 14:20:00,157.78,157.82,157.73,157.76,4132.0,154.0132,154.0523,153.9644,153.9937,4132.0
2021-12-23 14:25:00,157.73,157.75,157.71,157.74,4703.0,153.9644,153.9839,153.9449,153.9742,4703.0
2021-12-23 14:30:00,157.72,157.72,157.6,157.7,7436.0,153.9546,153.9546,153.8375,153.9351,7436.0
2021-12-23 14:35:00,157.7,158.24,157.7,158.24,24376.0,153.9351,154.4622,153.9351,154.4622,24376.0
2021-12-23 14:40:00,158.31,158.34,158.19,158.29,5612.0,154.5306,154.5598,154.4134,154.511,5612.0
2021-12-23 14:45:00,158.34,158.37,158.16,158.18,6871.0,154.5598,154.5891,154.3841,154.4037,6871.0
2021-12-23 14:50:00,158.17,158.3,158.16,158.28,3033.0,154.3939,154.5208,154.3841,154.5013,3033.0
2021-12-23 14:55:00,158.28,158.39,158.19,158.37,6102.0,154.5013,154.6086,154.4134,154.5891,6102.0
2021-12-23 15:00:00,158.4,158.46,158.19,158.21,2768.0,154.6184,154.677,154.4134,154.4329,2768.0
2021-12-23 15:05:00,158.21,158.25,157.88,158.17,22194.0,154.4329,154.472,154.1108,154.3939,22194.0
2021-12-23 15:10:00,158.19,158.34,158.16,158.34,6130.0,154.4134,154.5598,154.3841,154.5598,6130.0
2021-12-23 15:15:00,158.37,158.39,158.25,158.26,4406.0,154.5891,154.6086,154.472,154.4817,4406.0
2021-12-23 15:20:00,158.28,158.3,158.18,158.18,8954.0,154.5013,154.5208,154.4037,154.4037,8954.0
2021-12-23 15:25:00,158.16,158.21,158.1,158.11,7570.0,154.3841,154.4329,154.3256,154.3353,7570.0
2021-12-23 15:30:00,158.03,158.04,157.75,157.75,6340.0,154.2572,154.267,153.9839,153.9839,6340.0
2021-12-23 15:35:00,157.79,157.96,157.76,157.92,10734.0,154.023,154.1889,153.9937,154.1499,10734.0
2021-12-23 15:40:00,157.91,158.23,157.91,158.23,10599.0,154.1401,154.4525,154.1401,154.4525,10599.0
2021-12-23 15:45:00,158.25,158.36,158.23,158.26,9754.0,154.472,154.5794,154.4525,154.4817,9754.0
2021-12-23 15:50:00,158.23,158.42,158.21,158.34,20963.0,154.4525,154.6379,154.4329,154.5598,20963.0
2021-12-23 15:55:00,158.36,158.42,157.73,157.83,64119.0,154.5794,154.6379,153.9644,154.062,64119.0
2021-12-27 09:30:00,158.82,159.83,158.82,159.52,14561.0,155.0284,156.0143,155.0284,155.7117,14561.0
2021-12-27 09:35:00,159.77,159.84,158.79,158.9,5887.0,155.9557,156.024,154.9991,155.1065,5887.0
2021-12-27 09:40:00,158.79,159.03,158.35,158.74,6120.0,154.9991,155.2334,154.5696,154.9503,6120.0
2021-12-27 09:45:00,158.24,158.38,158.01,158.28,7618.0,154.4622,154.5989,154.2377,154.5013,7618.0
2021-12-27 09:50:00,158.19,158.51,158.05,158.07,4102.0,154.4134,154.7258,154.2768,154.2963,4102.0
2021-12-27 09:55:00,158.25,158.55,158.24,158.53,3931.0,154.472,154.7648,154.4622,154.7453,3931.0
2021-12-27 10:00:00,158.62,159.04,158.62,158.93,7699.0,154.8332,155.2431,154.8332,155.1358,7699.0
2021-12-27 10:05:00,158.91,158.91,158.65,158.73,3892.0,155.1162,155.1162,154.8624,154.9405,3892.0
2021-12-27 10:10:00,158.66,158.79,158.55,158.59,4863.0,154.8722,154.9991,154.7648,154.8039,4863.0
2021-12-27 10:15:00,158.52,158.52,158.11,158.17,8316.0,154.7355,154.7355,154.3353,154.3939,8316.0
2021-12-27 10:20:00,158.19,158.55,158.12,158.37,9050.0,154.4134,154.7648,154.3451,154.5891,9050.0
2021-12-27 10:25:00,158.43,158.69,158.37,158.69,2570.0,154.6477,154.9015,154.5891,154.9015,2570.0
2021-12-27 10:30:00,158.65,158.65,158.45,158.56,6403.0,154.8624,154.8624,154.6672,154.7746,6403.0
2021-12-27 10:35:00,158.56,158.58,158.31,158.35,6239.0,154.7746,154.7941,154.5306,154.5696,6239.0
2021-12-27 10:40:00,158.21,158.25,157.95,158.18,10158.0,154.4329,154.472,154.1791,154.4037,10158.0
2021-12-27 10:45:00,158.21,158.3,157.96,158.18,9574.0,154.4329,154.5208,154.1889,154.4037,9574.0
2021-12-27 10:50:00,158.12,158.12,157.85,157.85,9795.0,154.3451,154.3451,154.0815,154.0815,9795.0
2021-12-27 10:55:00,157.8,157.95,157.66,157.92,9504.0,154.0327,154.1791,153.8961,154.1499,9504.0
2021-12-27 11:00:00,157.97,158.04,157.86,158.03,8530.0,154.1987,154.267,154.0913,154.2572,8530.0
2021-12-27 11:05:00,158.06,158.22,158.03,158.09,5318.0,154.2865,154.4427,154.2572,154.3158,5318.0
2021-12-27 11:10:00,158.13,158.22,157.81,158.05,5994.0,154.3548,154.4427,154.0425,154.2768,5994.0
2021-12-27 11:15:00,157.94,157.94,157.31,157.32,11580.0,154.1694,154.1694,153.5544,153.5642,11580.0
2021-12-27 11:20:00,157.3,157.42,157.2,157.21,14415.0,153.5447,153.6618,153.4471,153.4568,14415.0
2021-12-27 11:25:00,157.21,157.4,157.18,157.33,11255.0,153.4568,153.6423,153.4275,153.5739,11255.0
2021-12-27 11:30:00,157.32,157.52,157.29,157.34,10670.0,153.5642,153.7594,153.5349,153.5837,10670.0
2021-12-27 11:35:00,157.25,157.52,157.19,157.41,8856.0,153.4959,153.7594,153.4373,153.652,8856.0
2021-12-27 11:40:00,157.33,157.6,157.28,157.39,5192.0,153.5739,153.8375,153.5251,153.6325,5192.0
2021-12-27 11:45:00,157.38,157.44,157.27,157.4,5733.0,153.6228,153.6813,153.5154,153.6423,5733.0
2021-12-27 11:50:00,157.39,157.62,157.39,157.56,5885.0,153.6325,153.857,153.6325,153.7985,5885.0
2021-12-27 11:55:00,157.58,157.67,157.49,157.56,11126.0,153.818,153.9058,153.7301,153.7985,11126.0
2021-12-27 12:00:00,157.55,157.74,157.55,157.65,5821.0,153.7887,153.9742,153.7887,153.8863,5821.0
2021-12-27 12:05:00,157.65,157.72,157.6,157.68,3451.0,153.8863,153.9546,153.8375,153.9156,3451.0
2021-12-27 12:10:00,157.72,157.75,157.6,157.63,5523.0,153.9546,153.9839,153.8375,153.8668,5523.0
2021-12-27 12:15:00,157.64,157.86,157.64,157.82,2636.0,153.8765,154.0913,153.8765,154.0523,2636.0
2021-12-27 12:20:00,157.81,157.83,157.68,157.68,3931.0,154.0425,154.062,153.9156,153.9156,3931.0
2021-12-27 12:25:00,157.68,157.76,157.67,157.7,7815.0,153.9156,153.9937,153.9058,153.9351,7815.0
2021-12-27 12:30:00,157.68,157.77,157.63,157.74,5151.0,153.9156,154.0034,153.8668,153.9742,5151.0
2021-12-27 12:35:00,157.77,158.01,157.76,157.89,5418.0,154.0034,154.2377,153.9937,154.1206,5418.0
2021-12-27 12:40:00,157.93,157.97,157.92,157.94,2481.0,154.1596,154.1987,154.1499,154.1694,2481.0
2021-12-27 12:45:00,157.97,158.16,157.94,158.15,5805.0,154.1987,154.3841,154.1694,154.3744,5805.0
2021-12-27 12:50:00,158.18,158.29,158.09,158.09,2423.0,154.4037,154.511,154.3158,154.3158,2423.0
2021-12-27 12:55:00,158.09,158.12,158.04,158.04,3912.0,154.3158,154.3451,154.267,154.267,3912.0
2021-12-27 13:00:00,158.0,158.12,157.99,158.12,5448.0,154.228,154.3451,154.2182,154.3451,5448.0
2021-12-27 13:05:00,158.1,158.1,157.99,158.04,5232.0,154.3256,154.3256,154.2182,154.267,5232.0
2021-12-27 13:10:00,158.03,158.04,157.83,157.86,5140.0,154.2572,154.267,154.062,154.0913,5140.0
2021-12-27 13:15:00,157.87,157.96,157.86,157.96,3065.0,154.1011,154.1889,154.0913,154.1889,3065.0
2021-12-27 13:20:00,157.98,158.15,157.94,158.12,5817.0,154.2084,154.3744,154.1694,154.3451,5817.0
2021-12-27 13:25:00,158.14,158.14,158.05,158.07,3375.0,154.3646,154.3646,154.2768,154.2963,3375.0
2021-12-27 13:30:00,158.06,158.19,158.03,158.07,4703.0,154.2865,154.4134,154.2572,154.2963,4703.0
2021-12-27 13:35:00,158.07,158.24,158.07,158.21,2411.0,154.2963,154.4622,154.2963,154.4329,2411.0
2021-12-27 13:40:00,158.18,158.18,158.09,158.16,5161.0,154.4037,154.4037,154.3158,154.3841,5161.0
2021-12-27 13:45:00,158.15,158.23,158.15,158.22,1490.0,154.3744,154.4525,154.3744,154.4427,1490.0
2021-12-27 13:50:00,158.24,158.36,158.22,158.32,4408.0,154.4622,154.5794,154.4427,154.5403,4408.0
2021-12-27 13:55:00,158.3,158.33,158.25,158.31,4157.0,154.5208,154.5501,154.472,154.5306,4157.0
2021-12-27 14:00:00,158.2,158.27,158.2,158.24,4067.0,154.4232,154.4915,154.4232,154.4622,4067.0
2021-12-27 14:05:00,158.2,158.3,158.2,158.24,6458.0,154.4232,154.5208,154.4232,154.4622,6458.0
2021-12-27 14:10:00,158.23,158.36,158.22,158.28,6708.0,154.4525,154.5794,154.4427,154.5013,6708.0
2021-12-27 14:15:00,158.27,158.35,158.25,158.34,5930.0,154.4915,154.5696,154.472,154.5598,5930.0
2021-12-27 14:20:00,158.32,158.4,158.32,158.38,4699.0,154.5403,154.6184,154.5403,154.5989,4699.0
2021-12-27 14:25:00,158.36,158.39,158.29,158.31,5930.0,154.5794,154.6086,154.511,154.5306,5930.0
2021-12-27 14:30:00,158.32,158.36,158.26,158.36,5793.0,154.5403,154.5794,154.4817,154.5794,5793.0
2021-12-27 14:35:00,158.38,158.38,158.33,158.33,2874.0,154.5989,154.5989,154.5501,154.5501,2874.0
2021-12-27 14:40:00,158.31,158.34,158.16,158.16,4212.0,154.5306,154.5598,154.3841,154.3841,4212.0
2021-12-27 14:45:00,158.08,158.23,158.07,158.21,3614.0,154.306,154.4525,154.2963,154.4329,3614.0
2021-12-27 14:50:00,158.19,158.2,158.13,158.13,4030.0,154.4134,154.4232,154.3548,154.3548,4030.0
2021-12-27 14:55:00,158.15,158.26,158.14,158.25,6375.0,154.3744,154.4817,154.3646,154.472,6375.0
2021-12-27 15:00:00,158.27,158.38,158.27,158.32,8132.0,154.4915,154.5989,154.4915,154.5403,8132.0
2021-12-27 15:05:00,158.31,158.32,158.21,158.26,6499.0,154.5306,154.5403,154.4329,154.4817,6499.0
2021-12-27 15:10:00,158.25,158.29,158.16,158.28,7151.0,154.472,154.511,154.3841,154.5013,7151.0
2021-12-27 15:15:00,158.24,158.31,158.2,158.27,4372.0,154.4622,154.5306,154.4232,154.4915,4372.0
2021-12-27 15:20:00,158.25,158.38,158.24,158.33,6490.0,154.472,154.5989,154.4622,154.5501,6490.0
2021-12-27 15:25:00,158.35,158.48,158.35,158.4,6055.0,154.5696,154.6965,154.5696,154.6184,6055.0
2021-12-27 15:30:00,158.42,158.61,158.41,158.47,10006.0,154.6379,154.8234,154.6282,154.6867,10006.0
2021-12-27 15:35:00,158.45,158.55,158.39,158.55,7597.0,154.6672,154.7648,154.6086,154.7648,7597.0
2021-12-27 15:40:00,158.55,158.62,158.48,158.55,6480.0,154.7648,154.8332,154.6965,154.7648,6480.0
2021-12-27 15:45:00,158.56,158.6,158.41,158.56,9539.0,154.7746,154.8136,154.6282,154.7746,9539.0
2021-12-27 15:50:00,158.59,158.73,158.48,158.69,15900.0,154.8039,154.9405,154.6965,154.9015,15900.0
2021-12-27 15:55:00,158.71,158.74,158.49,158.68,58959.0,154.921,154.9503,154.7063,154.8917,58959.0
2021-12-28 09:30:00,159.68,159.68,159.21,159.33,15340.0,155.8678,155.8678,155.4091,155.5262,15340.0
2021-12-28 09:35:00,159.37,159.39,158.93,158.95,5387.0,155.5652,155.5848,155.1358,155.1553,5387.0
2021-12-28 09:40:00,159.12,159.39,159.09,159.39,5093.0,155.3212,155.5848,155.2919,155.5848,5093.0
2021-12-28 09:45:00,159.49,159.51,159.23,159.41,5515.0,155.6824,155.7019,155.4286,155.6043,5515.0
2021-12-28 09:50:00,159.54,159.79,159.3,159.74,4982.0,155.7312,155.9752,155.4969,155.9264,4982.0
2021-12-28 09:55:00,159.59,159.59,159.35,159.35,4316.0,155.78,155.78,155.5457,155.5457,4316.0
2021-12-28 10:00:00,159.23,159.4,159.16,159.25,4700.0,155.4286,155.5945,155.3603,155.4481,4700.0
2021-12-28 10:05:00,159.2,159.23,158.76,158.89,8537.0,155.3993,155.4286,154.9698,155.0967,8537.0
2021-12-28 10:10:00,158.71,159.17,158.71,158.93,4762.0,154.921,155.37,154.921,155.1358,4762.0
2021-12-28 10:15:00,158.87,158.97,158.66,158.66,4937.0,155.0772,155.1748,154.8722,154.8722,4937.0
2021-12-28 10:20:00,158.69,158.98,158.69,158.96,1504.0,154.9015,155.1846,154.9015,155.165,1504.0
2021-12-28 10:25:00,158.95,159.37,158.92,159.23,4854.0,155.1553,155.5652,155.126,155.4286,4854.0
2021-12-28 10:30:00,159.23,159.25,158.94,159.19,6525.0,155.4286,155.4481,155.1455,155.3895,6525.0
2021-12-28 10:35:00,159.24,159.33,159.2,159.25,2875.0,155.4383,155.5262,155.3993,155.4481,2875.0
2021-12-28 10:40:00,159.18,159.38,158.94,159.17,7323.0,155.3798,155.575,155.1455,155.37,7323.0
2021-12-28 10:45:00,159.1,159.15,159.03,159.06,1712.0,155.3017,155.3505,155.2334,155.2626,1712.0
2021-12-28 10:50:00,159.01,159.12,158.9,159.03,5195.0,155.2138,155.3212,155.1065,155.2334,5195.0
2021-12-28 10:55:00,159.06,159.16,158.99,159.16,8003.0,155.2626,155.3603,155.1943,155.3603,8003.0
2021-12-28 11:00:00,159.1,159.15,158.69,158.69,9472.0,155.3017,155.3505,154.9015,154.9015,9472.0
2021-12-28 11:05:00,158.72,158.82,158.7,158.74,3396.0,154.9308,155.0284,154.9112,154.9503,3396.0
2021-12-28 11:10:00,158.74,158.74,158.42,158.44,3773.0,154.9503,154.9503,154.6379,154.6574,3773.0
2021-12-28 11:15:00,158.38,158.54,158.38,158.54,3547.0,154.5989,154.7551,154.5989,154.7551,3547.0
2021-12-28 11:20:00,158.48,158.5,158.37,158.37,2957.0,154.6965,154.716,154.5891,154.5891,2957.0
2021-12-28 11:25:00,158.33,158.42,158.26,158.37,3361.0,154.5501,154.6379,154.4817,154.5891,3361.0
2021-12-28 11:30:00,158.34,158.36,158.12,158.36,3560.0,154.5598,154.5794,154.3451,154.5794,3560.0
2021-12-28 11:35:00,158.3,158.45,158.22,158.45,6681.0,154.5208,154.6672,154.4427,154.6672,6681.0
2021-12-28 11:40:00,158.46,158.48,158.37,158.37,4410.0,154.677,154.6965,154.5891,154.5891,4410.0
2021-12-28 11:45:00,158.38,158.6,158.38,158.6,4097.0,154.5989,154.8136,154.5989,154.8136,4097.0
2021-12-28 11:50:00,158.61,158.72,158.61,158.72,2794.0,154.8234,154.9308,154.8234,154.9308,2794.0
2021-12-28 11:55:00,158.73,158.73,158.65,158.67,3573.0,154.9405,154.9405,154.8624,154.882,3573.0
2021-12-28 12:00:00,158.68,158.81,158.68,158.81,2292.0,154.8917,155.0186,154.8917,155.0186,2292.0
2021-12-28 12:05:00,158.77,158.79,158.66,158.71,2760.0,154.9796,154.9991,154.8722,154.921,2760.0
2021-12-28 12:10:00,158.66,158.72,158.58,158.72,5815.0,154.8722,154.9308,154.7941,154.9308,5815.0
2021-12-28 12:15:00,158.72,158.72,158.57,158.6,1432.0,154.9308,154.9308,154.7843,154.8136,1432.0
2021-12-28 12:20:00,158.59,158.69,158.56,158.69,2577.0,154.8039,154.9015,154.7746,154.9015,2577.0
2021-12-28 12:25:00,158.69,158.78,158.41,158.46,5591.0,154.9015,154.9893,154.6282,154.677,5591.0
2021-12-28 12:30:00,158.51,158.54,158.18,158.18,2832.0,154.7258,154.7551,154.4037,154.4037,2832.0
2021-12-28 12:35:00,158.21,158.41,158.19,158.41,2287.0,154.4329,154.6282,154.4134,154.6282,2287.0
2021-12-28 12:40:00,158.43,158.52,158.38,158.47,2160.0,154.6477,154.7355,154.5989,154.6867,2160.0
2021-12-28 12:45:00,158.44,158.56,158.44,158.53,4516.0,154.6574,154.7746,154.6574,154.7453,4516.0
2021-12-28 12:50:00,158.54,158.71,158.52,158.64,2959.0,154.7551,154.921,154.7355,154.8527,2959.0
2021-12-28 12:55:00,158.63,158.66,158.55,158.6,2147.0,154.8429,154.8722,154.7648,154.8136,2147.0
2021-12-28 13:00:00,158.51,158.67,158.51,158.67,1315.0,154.7258,154.882,154.7258,154.882,1315.0
2021-12-28 13:05:00,158.64,158.71,158.62,158.7,3925.0,154.8527,154.921,154.8332,154.9112,3925.0
2021-12-28 13:10:00,158.65,158.66,158.59,158.59,1701.0,154.8624,154.8722,154.8039,154.8039,1701.0
2021-12-28 13:15:00,158.63,158.69,158.58,158.58,2602.0,154.8429,154.9015,154.7941,154.7941,2602.0
2021-12-28 13:20:00,158.57,158.59,158.43,158.49,2729.0,154.7843,154.8039,154.6477,154.7063,2729.0
2021-12-28 13:25:00,158.46,158.46,158.42,158.42,703.0,154.677,154.677,154.6379,154.6379,703.0
2021-12-28 13:30:00,158.49,158.58,158.48,158.53,2761.0,154.7063,154.7941,154.6965,154.7453,2761.0
2021-12-28 13:35:00,158.58,158.58,158.51,158.51,1243.0,154.7941,154.7941,154.7258,154.7258,1243.0
2021-12-28 13:40:00,158.47,158.48,158.42,158.42,3246.0,154.6867,154.6965,154.6379,154.6379,3246.0
2021-12-28 13:45:00,158.42,158.5,158.38,158.5,2481.0,154.6379,154.716,154.5989,154.716,2481.0
2021-12-28 13:50:00,158.5,158.55,158.5,158.55,510.0,154.716,154.7648,154.716,154.7648,510.0
2021-12-28 13:55:00,158.53,158.64,158.53,158.63,4903.0,154.7453,154.8527,154.7453,154.8429,4903.0
2021-12-28 14:00:00,158.58,158.58,158.29,158.29,1474.0,154.7941,154.7941,154.511,154.511,1474.0
2021-12-28 14:05:00,158.33,158.42,158.33,158.42,2283.0,154.5501,154.6379,154.5501,154.6379,2283.0
2021-12-28 14:10:00,158.44,158.45,158.37,158.43,2551.0,154.6574,154.6672,154.5891,154.6477,2551.0
2021-12-28 14:15:00,158.46,158.5,158.39,158.43,3749.0,154.677,154.716,154.6086,154.6477,3749.0
2021-12-28 14:20:00,158.48,158.74,158.48,158.69,2359.0,154.6965,154.9503,154.6965,154.9015,2359.0
2021-12-28 14:25:00,158.69,158.76,158.66,158.71,4168.0,154.9015,154.9698,154.8722,154.921,4168.0
2021-12-28 14:30:00,158.67,158.74,158.66,158.69,2992.0,154.882,154.9503,154.8722,154.9015,2992.0
2021-12-28 14:35:00,158.61,158.7,158.61,158.69,1100.0,154.8234,154.9112,154.8234,154.9015,1100.0
2021-12-28 14:40:00,158.69,158.78,158.66,158.75,3562.0,154.9015,154.9893,154.8722,154.96,3562.0
2021-12-28 14:45:00,158.67,158.67,158.58,158.65,1426.0,154.882,154.882,154.7941,154.8624,1426.0
2021-12-28 14:50:00,158.68,158.72,158.63,158.7,4636.0,154.8917,154.9308,154.8429,154.9112,4636.0
2021-12-28 14:55:00,158.66,158.87,158.66,158.87,20350.0,154.8722,155.0772,154.8722,155.0772,20350.0
2021-12-28 15:00:00,158.85,158.97,158.82,158.92,4247.0,155.0577,155.1748,155.0284,155.126,4247.0
2021-12-28 15:05:00,158.87,159.04,158.87,159.03,6282.0,155.0772,155.2431,155.0772,155.2334,6282.0
2021-12-28 15:10:00,159.03,159.12,158.96,159.09,6061.0,155.2334,155.3212,155.165,155.2919,6061.0
2021-12-28 15:15:00,159.13,159.18,158.99,158.99,5210.0,155.331,155.3798,155.1943,155.1943,5210.0
2021-12-28 15:20:00,159.02,159.05,158.96,158.96,7620.0,155.2236,155.2529,155.165,155.165,7620.0
2021-12-28 15:25:00,158.97,159.01,158.86,158.87,3274.0,155.1748,155.2138,155.0674,155.0772,3274.0
2021-12-28 15:30:00,158.86,158.95,158.73,158.83,8966.0,155.0674,155.1553,154.9405,155.0381,8966.0
2021-12-28 15:35:00,158.86,159.01,158.8,158.95,10118.0,155.0674,155.2138,155.0089,155.1553,10118.0
2021-12-28 15:40:00,158.93,159.22,158.92,159.22,8351.0,155.1358,155.4188,155.126,155.4188,8351.0
2021-12-28 15:45:00,159.24,159.4,159.21,159.28,13372.0,155.4383,155.5945,155.4091,155.4774,13372.0
2021-12-28 15:50:00,159.27,159.3,159.11,159.21,24674.0,155.4676,155.4969,155.3115,155.4091,24674.0
2021-12-28 15:55:00,159.26,159.28,159.14,159.22,55052.0,155.4579,155.4774,155.3407,155.4188,55052.0
2021-12-29 09:30:00,159.99,160.77,159.37,159.37,20969.0,156.1704,156.9318,155.5652,155.5652,20969.0
2021-12-29 09:35:00,159.18,160.44,159.17,160.42,3983.0,155.3798,156.6097,155.37,156.5902,3983.0
2021-12-29 09:40:00,160.5,160.52,160.29,160.29,6560.0,156.6683,156.6878,156.4633,156.4633,6560.0
2021-12-29 09:45:00,159.93,160.61,159.93,160.3,7988.0,156.1119,156.7756,156.1119,156.473,7988.0
2021-12-29 09:50:00,160.07,160.23,159.78,160.0,19657.0,156.2485,156.4047,155.9655,156.1802,19657.0
2021-12-29 09:55:00,159.78,160.0,159.21,160.0,3544.0,155.9655,156.1802,155.4091,156.1802,3544.0
2021-12-29 10:00:00,159.94,160.0,159.58,159.62,7689.0,156.1216,156.1802,155.7702,155.8093,7689.0
2021-12-29 10:05:00,159.74,160.26,159.73,160.18,8247.0,155.9264,156.434,155.9167,156.3559,8247.0
2021-12-29 10:10:00,160.08,160.08,159.19,159.58,6528.0,156.2583,156.2583,155.3895,155.7702,6528.0
2021-12-29 10:15:00,159.42,159.85,159.26,159.84,4006.0,155.6141,156.0338,155.4579,156.024,4006.0
2021-12-29 10:20:00,159.83,160.06,159.83,159.91,1406.0,156.0143,156.2388,156.0143,156.0924,1406.0
2021-12-29 10:25:00,159.91,160.11,159.86,160.11,6643.0,156.0924,156.2876,156.0435,156.2876,6643.0
2021-12-29 10:30:00,160.04,160.43,160.0,160.39,7343.0,156.2193,156.5999,156.1802,156.5609,7343.0
2021-12-29 10:35:00,160.32,160.5,159.92,160.0,4478.0,156.4926,156.6683,156.1021,156.1802,4478.0
2021-12-29 10:40:00,160.04,160.51,160.04,160.31,3280.0,156.2193,156.678,156.2193,156.4828,3280.0
2021-12-29 10:45:00,160.31,160.32,160.16,160.24,4325.0,156.4828,156.4926,156.3364,156.4145,4325.0
2021-12-29 10:50:00,160.12,160.23,160.04,160.18,2640.0,156.2973,156.4047,156.2193,156.3559,2640.0
2021-12-29 10:55:00,160.2,160.29,160.1,160.23,4542.0,156.3754,156.4633,156.2778,156.4047,4542.0
2021-12-29 11:00:00,160.16,160.31,160.04,160.27,5451.0,156.3364,156.4828,156.2193,156.4438,5451.0
2021-12-29 11:05:00,160.15,160.28,160.11,160.28,1200.0,156.3266,156.4535,156.2876,156.4535,1200.0
2021-12-29 11:10:00,160.21,160.28,159.92,159.92,4508.0,156.3852,156.4535,156.1021,156.1021,4508.0
2021-12-29 11:15:00,159.96,160.12,159.84,160.12,8395.0,156.1412,156.2973,156.024,156.2973,8395.0
2021-12-29 11:20:00,160.08,160.45,160.08,160.29,6510.0,156.2583,156.6195,156.2583,156.4633,6510.0
2021-12-29 11:25:00,160.28,160.36,160.06,160.24,2817.0,156.4535,156.5316,156.2388,156.4145,2817.0
2021-12-29 11:30:00,160.3,160.53,160.13,160.53,6977.0,156.473,156.6976,156.3071,156.6976,6977.0
2021-12-29 11:35:00,160.49,160.6,160.38,160.43,3999.0,156.6585,156.7659,156.5511,156.5999,3999.0
2021-12-29 11:40:00,160.34,160.5,160.27,160.5,3116.0,156.5121,156.6683,156.4438,156.6683,3116.0
2021-12-29 11:45:00,160.47,160.57,160.46,160.56,948.0,156.639,156.7366,156.6292,156.7268,948.0
2021-12-29 11:50:00,160.56,160.73,160.42,160.42,6785.0,156.7268,156.8928,156.5902,156.5902,6785.0
2021-12-29 11:55:00,160.35,160.58,160.35,160.5,3036.0,156.5218,156.7464,156.5218,156.6683,3036.0
2021-12-29 12:00:00,160.5,160.54,160.27,160.44,5554.0,156.6683,156.7073,156.4438,156.6097,5554.0
2021-12-29 12:05:00,160.49,160.61,160.34,160.34,6363.0,156.6585,156.7756,156.5121,156.5121,6363.0
2021-12-29 12:10:00,160.39,160.45,160.34,160.45,2623.0,156.5609,156.6195,156.5121,156.6195,2623.0
2021-12-29 12:15:00,160.45,160.53,160.45,160.47,3176.0,156.6195,156.6976,156.6195,156.639,3176.0
2021-12-29 12:20:00,160.47,160.5,160.45,160.5,400.0,156.639,156.6683,156.6195,156.6683,400.0
2021-12-29 12:25:00,160.51,160.51,160.37,160.37,3821.0,156.678,156.678,156.5414,156.5414,3821.0
2021-12-29 12:30:00,160.36,160.36,160.19,160.2,4132.0,156.5316,156.5316,156.3657,156.3754,4132.0
2021-12-29 12:35:00,160.14,160.24,159.98,160.2,4429.0,156.3169,156.4145,156.1607,156.3754,4429.0
2021-12-29 12:40:00,160.2,160.2,160.06,160.15,2867.0,156.3754,156.3754,156.2388,156.3266,2867.0
2021-12-29 12:45:00,160.14,160.18,160.03,160.08,4478.0,156.3169,156.3559,156.2095,156.2583,4478.0
2021-12-29 12:50:00,160.08,160.15,160.04,160.09,3394.0,156.2583,156.3266,156.2193,156.2681,3394.0
2021-12-29 12:55:00,160.09,160.11,159.97,160.09,2200.0,156.2681,156.2876,156.1509,156.2681,2200.0
2021-12-29 13:00:00,160.11,160.29,160.05,160.23,4167.0,156.2876,156.4633,156.229,156.4047,4167.0
2021-12-29 13:05:00,160.23,160.28,160.1,160.12,2752.0,156.4047,156.4535,156.2778,156.2973,2752.0
2021-12-29 13:10:00,160.12,160.25,160.11,160.22,3697.0,156.2973,156.4242,156.2876,156.395,3697.0
2021-12-29 13:15:00,160.29,160.33,160.24,160.31,2723.0,156.4633,156.5023,156.4145,156.4828,2723.0
2021-12-29 13:20:00,160.27,160.36,160.27,160.36,3279.0,156.4438,156.5316,156.4438,156.5316,3279.0
2021-12-29 13:25:00,160.38,160.55,160.36,160.45,7090.0,156.5511,156.7171,156.5316,156.6195,7090.0
2021-12-29 13:30:00,160.46,160.54,160.45,160.53,1013.0,156.6292,156.7073,156.6195,156.6976,1013.0
2021-12-29 13:35:00,160.52,160.56,160.25,160.34,4715.0,156.6878,156.7268,156.4242,156.5121,4715.0
2021-12-29 13:40:00,160.34,160.35,160.3,160.32,513.0,156.5121,156.5218,156.473,156.4926,513.0
2021-12-29 13:45:00,160.3,160.46,160.3,160.46,2109.0,156.473,156.6292,156.473,156.6292,2109.0
2021-12-29 13:50:00,160.4,160.42,160.36,160.36,3077.0,156.5707,156.5902,156.5316,156.5316,3077.0
2021-12-29 13:55:00,160.43,160.53,160.42,160.52,4190.0,156.5999,156.6976,156.5902,156.6878,4190.0
2021-12-29 14:00:00,160.48,160.54,160.48,160.5,1100.0,156.6487,156.7073,156.6487,156.6683,1100.0
2021-12-29 14:05:00,160.57,160.69,160.57,160.69,4208.0,156.7366,156.8537,156.7366,156.8537,4208.0
2021-12-29 14:10:00,160.67,160.85,160.66,160.79,2865.0,156.8342,157.0099,156.8244,156.9513,2865.0
2021-12-29 14:15:00,160.78,160.86,160.69,160.73,6823.0,156.9416,157.0197,156.8537,156.8928,6823.0
2021-12-29 14:20:00,160.73,160.83,160.73,160.83,835.0,156.8928,156.9904,156.8928,156.9904,835.0
2021-12-29 14:25:00,160.88,160.96,160.84,160.96,3575.0,157.0392,157.1173,157.0002,157.1173,3575.0
2021-12-29 14:30:00,160.96,160.99,160.9,160.97,4968.0,157.1173,157.1466,157.0587,157.127,4968.0
2021-12-29 14:35:00,160.94,160.98,160.9,160.9,1916.0,157.0978,157.1368,157.0587,157.0587,1916.0
2021-12-29 14:40:00,160.89,160.9,160.83,160.86,2282.0,157.049,157.0587,156.9904,157.0197,2282.0
2021-12-29 14:45:00,160.87,160.87,160.73,160.76,2628.0,157.0294,157.0294,156.8928,156.9221,2628.0
2021-12-29 14:50:00,160.77,160.89,160.76,160.8,4603.0,156.9318,157.049,156.9221,156.9611,4603.0
2021-12-29 14:55:00,160.85,160.95,160.82,160.93,7510.0,157.0099,157.1075,156.9806,157.088,7510.0
2021-12-29 15:00:00,160.96,161.07,160.88,161.02,9545.0,157.1173,157.2247,157.0392,157.1759,9545.0
2021-12-29 15:05:00,161.04,161.18,161.01,161.1,4625.0,157.1954,157.332,157.1661,157.2539,4625.0
2021-12-29 15:10:00,161.08,161.2,161.07,161.1,3302.0,157.2344,157.3516,157.2247,157.2539,3302.0
2021-12-29 15:15:00,161.14,161.24,161.12,161.23,3132.0,157.293,157.3906,157.2735,157.3808,3132.0
2021-12-29 15:20:00,161.18,161.25,161.12,161.17,4432.0,157.332,157.4004,157.2735,157.3223,4432.0
2021-12-29 15:25:00,161.18,161.37,161.12,161.23,8849.0,157.332,157.5175,157.2735,157.3808,8849.0
2021-12-29 15:30:00,161.17,161.2,161.11,161.18,6037.0,157.3223,157.3516,157.2637,157.332,6037.0
2021-12-29 15:35:00,161.15,161.18,160.95,160.98,7096.0,157.3028,157.332,157.1075,157.1368,7096.0
2021-12-29 15:40:00,161.01,161.2,160.99,161.17,9601.0,157.1661,157.3516,157.1466,157.3223,9601.0
2021-12-29 15:45:00,161.19,161.39,161.16,161.25,8978.0,157.3418,157.537,157.3125,157.4004,8978.0
2021-12-29 15:50:00,161.27,161.33,161.07,161.13,20453.0,157.4199,157.4785,157.2247,157.2832,20453.0
2021-12-29 15:55:00,161.12,161.17,160.65,160.66,65037.0,157.2735,157.3223,156.8147,156.8244,65037.0
2021-12-30 09:30:00,161.11,162.31,161.05,162.15,16767.0,157.2637,158.4351,157.2051,158.2789,16767.0
2021-12-30 09:35:00,162.08,162.62,161.9,162.54,8485.0,158.2105,158.7377,158.0348,158.6596,8485.0
2021-12-30 09:40:00,162.54,162.54,161.76,161.99,2668.0,158.6596,158.6596,157.8982,158.1227,2668.0
2021-12-30 09:45:00,161.94,162.12,161.68,162.05,5833.0,158.0739,158.2496,157.8201,158.1813,5833.0
2021-12-30 09:50:00,161.89,161.89,161.21,161.21,7036.0,158.0251,158.0251,157.3613,157.3613,7036.0
2021-12-30 09:55:00,161.25,161.78,161.25,161.47,9348.0,157.4004,157.9177,157.4004,157.6151,9348.0
2021-12-30 10:00:00,161.42,161.55,161.3,161.53,2599.0,157.5663,157.6932,157.4492,157.6737,2599.0
2021-12-30 10:05:00,161.64,161.66,161.54,161.61,3001.0,157.7811,157.8006,157.6834,157.7518,3001.0
2021-12-30 10:10:00,161.54,161.76,161.4,161.76,4829.0,157.6834,157.8982,157.5468,157.8982,4829.0
2021-12-30 10:15:00,161.83,161.83,161.52,161.73,4760.0,157.9665,157.9665,157.6639,157.8689,4760.0
2021-12-30 10:20:00,161.84,161.85,161.6,161.6,2665.0,157.9763,157.986,157.742,157.742,2665.0
2021-12-30 10:25:00,161.6,162.07,161.6,161.88,4630.0,157.742,158.2008,157.742,158.0153,4630.0
2021-12-30 10:30:00,161.79,161.86,161.63,161.86,4259.0,157.9275,157.9958,157.7713,157.9958,4259.0
2021-12-30 10:35:00,161.85,161.86,161.76,161.76,1530.0,157.986,157.9958,157.8982,157.8982,1530.0
2021-12-30 10:40:00,161.88,161.91,161.71,161.71,3970.0,158.0153,158.0446,157.8494,157.8494,3970.0
2021-12-30 10:45:00,161.79,161.79,161.54,161.71,2131.0,157.9275,157.9275,157.6834,157.8494,2131.0
2021-12-30 10:50:00,161.66,161.66,161.27,161.41,7884.0,157.8006,157.8006,157.4199,157.5565,7884.0
2021-12-30 10:55:00,161.4,161.52,161.36,161.38,7850.0,157.5468,157.6639,157.5077,157.5273,7850.0
2021-12-30 11:00:00,161.33,161.33,161.16,161.29,3557.0,157.4785,157.4785,157.3125,157.4394,3557.0
2021-12-30 11:05:00,161.33,161.33,160.95,160.96,3322.0,157.4785,157.4785,157.1075,157.1173,3322.0
2021-12-30 11:10:00,161.0,161.1,160.99,161.04,4427.0,157.1563,157.2539,157.1466,157.1954,4427.0
2021-12-30 11:15:00,161.04,161.39,161.04,161.36,8829.0,157.1954,157.537,157.1954,157.5077,8829.0
2021-12-30 11:20:00,161.35,161.61,161.33,161.61,2200.0,157.498,157.7518,157.4785,157.7518,2200.0
2021-12-30 11:25:00,161.64,161.64,161.37,161.37,3640.0,157.7811,157.7811,157.5175,157.5175,3640.0
2021-12-30 11:30:00,161.22,161.35,161.22,161.22,2548.0,157.3711,157.498,157.3711,157.3711,2548.0
2021-12-30 11:35:00,161.22,161.27,161.14,161.24,3983.0,157.3711,157.4199,157.293,157.3906,3983.0
2021-12-30 11:40:00,161.27,161.46,161.27,161.33,4632.0,157.4199,157.6054,157.4199,157.4785,4632.0
2021-12-30 11:45:00,161.33,161.33,161.24,161.24,817.0,157.4785,157.4785,157.3906,157.3906,817.0
2021-12-30 11:50:00,161.24,161.35,161.17,161.3,4609.0,157.3906,157.498,157.3223,157.4492,4609.0
2021-12-30 11:55:00,161.33,161.39,161.29,161.39,900.0,157.4785,157.537,157.4394,157.537,900.0
2021-12-30 12:00:00,161.41,161.41,161.23,161.23,2676.0,157.5565,157.5565,157.3808,157.3808,2676.0
2021-12-30 12:05:00,161.36,161.4,161.13,161.13,2842.0,157.5077,157.5468,157.2832,157.2832,2842.0
2021-12-30 12:10:00,161.13,161.14,161.1,161.14,2200.0,157.2832,157.293,157.2539,157.293,2200.0
2021-12-30 12:15:00,161.13,161.15,161.05,161.13,8867.0,157.2832,157.3028,157.2051,157.2832,8867.0
2021-12-30 12:20:00,161.14,161.17,161.09,161.11,3851.0,157.293,157.3223,157.2442,157.2637,3851.0
2021-12-30 12:25:00,161.16,161.26,161.16,161.22,4247.0,157.3125,157.4101,157.3125,157.3711,4247.0
2021-12-30 12:30:00,161.19,161.39,161.17,161.39,2772.0,157.3418,157.537,157.3223,157.537,2772.0
2021-12-30 12:35:00,161.34,161.61,161.34,161.56,4131.0,157.4882,157.7518,157.4882,157.703,4131.0
2021-12-30 12:40:00,161.59,161.62,161.59,161.62,300.0,157.7322,157.7615,157.7322,157.7615,300.0
2021-12-30 12:45:00,161.65,161.65,161.5,161.56,1938.0,157.7908,157.7908,157.6444,157.703,1938.0
2021-12-30 12:50:00,161.53,161.65,161.53,161.65,3333.0,157.6737,157.7908,157.6737,157.7908,3333.0
2021-12-30 12:55:00,161.66,161.67,161.62,161.62,1069.0,157.8006,157.8103,157.7615,157.7615,1069.0
2021-12-30 13:00:00,161.66,161.66,161.55,161.58,4168.0,157.8006,157.8006,157.6932,157.7225,4168.0
2021-12-30 13:05:00,161.59,161.62,161.56,161.56,3925.0,157.7322,157.7615,157.703,157.703,3925.0
2021-12-30 13:10:00,161.61,161.62,161.61,161.62,700.0,157.7518,157.7615,157.7518,157.7615,700.0
2021-12-30 13:15:00,161.61,161.61,161.52,161.53,4839.0,157.7518,157.7518,157.6639,157.6737,4839.0
2021-12-30 13:20:00,161.56,161.57,161.39,161.39,15827.0,157.703,157.7127,157.537,157.537,15827.0
2021-12-30 13:25:00,161.38,161.41,161.36,161.37,607.0,157.5273,157.5565,157.5077,157.5175,607.0
2021-12-30 13:30:00,161.31,161.41,161.24,161.35,4293.0,157.4589,157.5565,157.3906,157.498,4293.0
2021-12-30 13:35:00,161.36,161.42,161.21,161.21,4940.0,157.5077,157.5663,157.3613,157.3613,4940.0
2021-12-30 13:40:00,161.24,161.44,161.24,161.44,1447.0,157.3906,157.5858,157.3906,157.5858,1447.0
2021-12-30 13:45:00,161.47,161.56,161.47,161.52,1000.0,157.6151,157.703,157.6151,157.6639,1000.0
2021-12-30 13:50:00,161.56,161.6,161.54,161.59,5200.0,157.703,157.742,157.6834,157.7322,5200.0
2021-12-30 13:55:00,161.56,161.59,161.51,161.54,1200.0,157.703,157.7322,157.6542,157.6834,1200.0
2021-12-30 14:00:00,161.47,161.47,161.29,161.38,3850.0,157.6151,157.6151,157.4394,157.5273,3850.0
2021-12-30 14:05:00,161.31,161.64,161.31,161.61,7824.0,157.4589,157.7811,157.4589,157.7518,7824.0
2021-12-30 14:10:00,161.6,161.6,161.47,161.47,5312.0,157.742,157.742,157.6151,157.6151,5312.0
2021-12-30 14:15:00,161.55,161.62,161.55,161.61,2830.0,157.6932,157.7615,157.6932,157.7518,2830.0
2021-12-30 14:20:00,161.63,161.66,161.49,161.5,3525.0,157.7713,157.8006,157.6346,157.6444,3525.0
2021-12-30 14:25:00,161.53,161.73,161.53,161.68,2789.0,157.6737,157.8689,157.6737,157.8201,2789.0
2021-12-30 14:30:00,161.65,161.71,161.64,161.71,4217.0,157.7908,157.8494,157.7811,157.8494,4217.0
2021-12-30 14:35:00,161.72,161.93,161.65,161.93,4780.0,157.8591,158.0641,157.7908,158.0641,4780.0
2021-12-30 14:40:00,161.95,161.97,161.91,161.91,3144.0,158.0837,158.1032,158.0446,158.0446,3144.0
2021-12-30 14:45:00,161.93,161.93,161.83,161.84,2829.0,158.0641,158.0641,157.9665,157.9763,2829.0
2021-12-30 14:50:00,161.79,161.83,161.75,161.81,5257.0,157.9275,157.9665,157.8884,157.947,5257.0
2021-12-30 14:55:00,161.79,161.9,161.77,161.9,3292.0,157.9275,158.0348,157.9079,158.0348,3292.0
2021-12-30 15:00:00,161.89,161.89,161.73,161.79,6759.0,158.0251,158.0251,157.8689,157.9275,6759.0
2021-12-30 15:05:00,161.78,161.79,161.5,161.53,5899.0,157.9177,157.9275,157.6444,157.6737,5899.0
2021-12-30 15:10:00,161.54,161.6,161.53,161.53,4800.0,157.6834,157.742,157.6737,157.6737,4800.0
2021-12-30 15:15:00,161.53,161.62,161.47,161.6,6284.0,157.6737,157.7615,157.6151,157.742,6284.0
2021-12-30 15:20:00,161.63,161.68,161.44,161.48,5422.0,157.7713,157.8201,157.5858,157.6249,5422.0
2021-12-30 15:25:00,161.5,161.63,161.45,161.63,7288.0,157.6444,157.7713,157.5956,157.7713,7288.0
2021-12-30 15:30:00,161.64,161.66,161.44,161.44,6997.0,157.7811,157.8006,157.5858,157.5858,6997.0
2021-12-30 15:35:00,161.49,161.6,161.44,161.56,8982.0,157.6346,157.742,157.5858,157.703,8982.0
2021-12-30 15:40:00,161.53,161.53,161.32,161.32,8410.0,157.6737,157.6737,157.4687,157.4687,8410.0
2021-12-30 15:45:00,161.31,161.42,161.22,161.36,9220.0,157.4589,157.5663,157.3711,157.5077,9220.0
2021-12-30 15:50:00,161.28,161.28,160.9,161.08,29960.0,157.4296,157.4296,157.0587,157.2344,29960.0
2021-12-30 15:55:00,161.07,161.12,160.6,160.81,66178.0,157.2247,157.2735,156.7659,156.9709,66178.0
2021-12-31 09:30:00,160.35,160.98,160.16,160.34,6922.0,156.5218,157.1368,156.3364,156.5121,6922.0
2021-12-31 09:35:00,160.63,161.45,160.63,160.84,6591.0,156.7952,157.5956,156.7952,157.0002,6591.0
2021-12-31 09:40:00,160.91,160.91,160.54,160.59,4842.0,157.0685,157.0685,156.7073,156.7561,4842.0
2021-12-31 09:45:00,160.66,160.72,160.27,160.62,7538.0,156.8244,156.883,156.4438,156.7854,7538.0
2021-12-31 09:50:00,160.64,160.92,160.24,160.74,3922.0,156.8049,157.0782,156.4145,156.9025,3922.0
2021-12-31 09:55:00,160.72,160.83,160.48,160.5,4320.0,156.883,156.9904,156.6487,156.6683,4320.0
2021-12-31 10:00:00,160.49,160.61,160.1,160.12,13716.0,156.6585,156.7756,156.2778,156.2973,13716.0
2021-12-31 10:05:00,160.16,160.66,160.16,160.56,5953.0,156.3364,156.8244,156.3364,156.7268,5953.0
2021-12-31 10:10:00,160.46,160.65,160.43,160.54,3742.0,156.6292,156.8147,156.5999,156.7073,3742.0
2021-12-31 10:15:00,160.53,160.85,160.42,160.42,6090.0,156.6976,157.0099,156.5902,156.5902,6090.0
2021-12-31 10:20:00,160.49,160.84,160.42,160.67,4440.0,156.6585,157.0002,156.5902,156.8342,4440.0
2021-12-31 10:25:00,160.6,160.79,160.5,160.6,3367.0,156.7659,156.9513,156.6683,156.7659,3367.0
2021-12-31 10:30:00,160.66,160.69,160.34,160.34,4029.0,156.8244,156.8537,156.5121,156.5121,4029.0
2021-12-31 10:35:00,160.24,160.36,160.06,160.31,3748.0,156.4145,156.5316,156.2388,156.4828,3748.0
2021-12-31 10:40:00,160.32,160.32,160.02,160.02,3426.0,156.4926,156.4926,156.1997,156.1997,3426.0
2021-12-31 10:45:00,160.09,160.44,160.03,160.44,5595.0,156.2681,156.6097,156.2095,156.6097,5595.0
2021-12-31 10:50:00,160.44,160.6,160.43,160.46,2028.0,156.6097,156.7659,156.5999,156.6292,2028.0
2021-12-31 10:55:00,160.33,160.53,160.28,160.53,3300.0,156.5023,156.6976,156.4535,156.6976,3300.0
2021-12-31 11:00:00,160.56,160.6,160.3,160.42,3955.0,156.7268,156.7659,156.473,156.5902,3955.0
2021-12-31 11:05:00,160.41,160.43,160.26,160.43,2100.0,156.5804,156.5999,156.434,156.5999,2100.0
2021-12-31 11:10:00,160.36,160.43,160.27,160.29,15720.0,156.5316,156.5999,156.4438,156.4633,15720.0
2021-12-31 11:15:00,160.35,160.45,160.2,160.33,2956.0,156.5218,156.6195,156.3754,156.5023,2956.0
2021-12-31 11:20:00,160.33,160.75,160.32,160.68,4906.0,156.5023,156.9123,156.4926,156.844,4906.0
2021-12-31 11:25:00,160.68,160.68,160.48,160.62,3518.0,156.844,156.844,156.6487,156.7854,3518.0
2021-12-31 11:30:00,160.63,160.67,160.5,160.58,5470.0,156.7952,156.8342,156.6683,156.7464,5470.0
2021-12-31 11:35:00,160.56,160.57,160.44,160.48,1605.0,156.7268,156.7366,156.6097,156.6487,1605.0
2021-12-31 11:40:00,160.47,160.75,160.47,160.74,3900.0,156.639,156.9123,156.639,156.9025,3900.0
2021-12-31 11:45:00,160.75,160.75,160.5,160.52,2571.0,156.9123,156.9123,156.6683,156.6878,2571.0
2021-12-31 11:50:00,160.54,160.56,160.28,160.28,2345.0,156.7073,156.7268,156.4535,156.4535,2345.0
2021-12-31 11:55:00,160.27,160.41,160.27,160.38,4885.0,156.4438,156.5804,156.4438,156.5511,4885.0
2021-12-31 12:00:00,160.27,160.59,160.21,160.51,2202.0,156.4438,156.7561,156.3852,156.678,2202.0
2021-12-31 12:05:00,160.5,160.69,160.5,160.6,3633.0,156.6683,156.8537,156.6683,156.7659,3633.0
2021-12-31 12:10:00,160.57,160.65,160.43,160.43,7089.0,156.7366,156.8147,156.5999,156.5999,7089.0
2021-12-31 12:15:00,160.46,160.56,160.36,160.43,4856.0,156.6292,156.7268,156.5316,156.5999,4856.0
2021-12-31 12:20:00,160.39,160.5,160.36,160.42,1749.0,156.5609,156.6683,156.5316,156.5902,1749.0
2021-12-31 12:25:00,160.42,160.49,160.41,160.41,2500.0,156.5902,156.6585,156.5804,156.5804,2500.0
2021-12-31 12:30:00,160.45,160.64,160.44,160.55,4857.0,156.6195,156.8049,156.6097,156.7171,4857.0
2021-12-31 12:35:00,160.57,160.71,160.55,160.58,4969.0,156.7366,156.8733,156.7171,156.7464,4969.0
2021-12-31 12:40:00,160.55,160.74,160.54,160.62,5393.0,156.7171,156.9025,156.7073,156.7854,5393.0
2021-12-31 12:45:00,160.66,160.71,160.55,160.55,5876.0,156.8244,156.8733,156.7171,156.7171,5876.0
2021-12-31 12:50:00,160.56,160.65,160.46,160.59,5102.0,156.7268,156.8147,156.6292,156.7561,5102.0
2021-12-31 12:55:00,160.54,160.74,160.54,160.74,2989.0,156.7073,156.9025,156.7073,156.9025,2989.0
2021-12-31 13:00:00,160.77,161.16,160.74,161.16,2503.0,156.9318,157.3125,156.9025,157.3125,2503.0
2021-12-31 13:05:00,161.15,161.15,160.97,160.97,3437.0,157.3028,157.3028,157.127,157.127,3437.0
2021-12-31 13:10:00,161.01,161.05,160.94,160.97,2057.0,157.1661,157.2051,157.0978,157.127,2057.0
2021-12-31 13:15:00,161.0,161.14,160.94,161.04,4352.0,157.1563,157.293,157.0978,157.1954,4352.0
2021-12-31 13:20:00,161.03,161.11,160.97,160.97,1682.0,157.1856,157.2637,157.127,157.127,1682.0
2021-12-31 13:25:00,160.94,160.99,160.89,160.95,1400.0,157.0978,157.1466,157.049,157.1075,1400.0
2021-12-31 13:30:00,160.94,160.99,160.87,160.91,3785.0,157.0978,157.1466,157.0294,157.0685,3785.0
2021-12-31 13:35:00,160.9,160.9,160.7,160.83,6958.0,157.0587,157.0587,156.8635,156.9904,6958.0
2021-12-31 13:40:00,160.8,160.8,160.6,160.66,3970.0,156.9611,156.9611,156.7659,156.8244,3970.0
2021-12-31 13:45:00,160.69,160.7,160.61,160.62,3794.0,156.8537,156.8635,156.7756,156.7854,3794.0
2021-12-31 13:50:00,160.64,160.8,160.57,160.78,6718.0,156.8049,156.9611,156.7366,156.9416,6718.0
2021-12-31 13:55:00,160.78,160.93,160.73,160.93,3994.0,156.9416,157.088,156.8928,157.088,3994.0
2021-12-31 14:00:00,160.86,161.07,160.83,161.07,3978.0,157.0197,157.2247,156.9904,157.2247,3978.0
2021-12-31 14:05:00,161.04,161.07,161.03,161.05,2100.0,157.1954,157.2247,157.1856,157.2051,2100.0
2021-12-31 14:10:00,161.09,161.09,160.98,161.02,3593.0,157.2442,157.2442,157.1368,157.1759,3593.0
2021-12-31 14:15:00,160.98,160.99,160.78,160.78,4283.0,157.1368,157.1466,156.9416,156.9416,4283.0
2021-12-31 14:20:00,160.73,160.8,160.64,160.78,5158.0,156.8928,156.9611,156.8049,156.9416,5158.0
2021-12-31 14:25:00,160.72,160.89,160.72,160.86,2757.0,156.883,157.049,156.883,157.0197,2757.0
2021-12-31 14:30:00,160.86,160.94,160.73,160.74,5127.0,157.0197,157.0978,156.8928,156.9025,5127.0
2021-12-31 14:35:00,160.74,160.84,160.7,160.81,3652.0,156.9025,157.0002,156.8635,156.9709,3652.0
2021-12-31 14:40:00,160.84,160.95,160.84,160.89,4207.0,157.0002,157.1075,157.0002,157.049,4207.0
2021-12-31 14:45:00,160.89,160.9,160.76,160.87,4806.0,157.049,157.0587,156.9221,157.0294,4806.0
2021-12-31 14:50:00,160.82,160.9,160.8,160.8,5125.0,156.9806,157.0587,156.9611,156.9611,5125.0
2021-12-31 14:55:00,160.79,160.84,160.66,160.71,5703.0,156.9513,157.0002,156.8244,156.8733,5703.0
2021-12-31 15:00:00,160.72,160.89,160.64,160.73,9603.0,156.883,157.049,156.8049,156.8928,9603.0
2021-12-31 15:05:00,160.68,160.75,160.57,160.63,7011.0,156.844,156.9123,156.7366,156.7952,7011.0
2021-12-31 15:10:00,160.62,160.72,160.59,160.62,5004.0,156.7854,156.883,156.7561,156.7854,5004.0
2021-12-31 15:15:00,160.59,160.69,160.58,160.69,6286.0,156.7561,156.8537,156.7464,156.8537,6286.0
2021-12-31 15:20:00,160.69,160.69,160.53,160.63,4198.0,156.8537,156.8537,156.6976,156.7952,4198.0
2021-12-31 15:25:00,160.61,160.72,160.57,160.71,13865.0,156.7756,156.883,156.7366,156.8733,13865.0
2021-12-31 15:30:00,160.72,160.82,160.53,160.56,8013.0,156.883,156.9806,156.6976,156.7268,8013.0
2021-12-31 15:35:00,160.59,160.59,160.42,160.57,13051.0,156.7561,156.7561,156.5902,156.7366,13051.0
2021-12-31 15:40:00,160.55,160.66,160.48,160.59,13552.0,156.7171,156.8244,156.6487,156.7561,13552.0
2021-12-31 15:45:00,160.57,160.65,160.46,160.46,16127.0,156.7366,156.8147,156.6292,156.6292,16127.0
2021-12-31 15:50:00,160.46,160.46,159.81,159.81,37507.0,156.6292,156.6292,155.9947,155.9947,37507.0
2021-12-31 15:55:00,159.8,159.8,159.52,159.64,145045.0,155.985,155.985,155.7117,155.8288,145045.0
2022-01-03 09:30:00,159.0,159.44,157.7,158.07,29534.0,155.4124,155.8424,154.1417,154.5034,29534.0
2022-01-03 09:35:00,158.08,158.1,157.13,157.14,9579.0,154.5131,154.5327,153.5846,153.5943,9579.0
2022-01-03 09:40:00,157.05,157.05,155.82,156.01,11532.0,153.5064,153.5064,152.3041,152.4898,11532.0
2022-01-03 09:45:00,156.0,156.2,154.58,155.06,10443.0,152.4801,152.6755,151.0921,151.5613,10443.0
2022-01-03 09:50:00,154.93,155.86,154.78,155.05,8472.0,151.4342,152.3432,151.2876,151.5515,8472.0
2022-01-03 09:55:00,154.96,155.4,154.79,154.86,11371.0,151.4635,151.8936,151.2974,151.3658,11371.0
2022-01-03 10:00:00,154.81,155.16,154.42,154.59,17312.0,151.3169,151.659,150.9357,151.1019,17312.0
2022-01-03 10:05:00,154.59,154.68,153.93,154.49,13868.0,151.1019,151.1898,150.4568,151.0041,13868.0
2022-01-03 10:10:00,154.56,154.61,153.99,154.49,9281.0,151.0726,151.1214,150.5154,151.0041,9281.0
2022-01-03 10:15:00,154.37,155.1,154.31,154.89,8195.0,150.8868,151.6004,150.8282,151.3951,8195.0
2022-01-03 10:20:00,154.76,155.03,154.51,154.98,6172.0,151.268,151.5319,151.0237,151.4831,6172.0
2022-01-03 10:25:00,155.27,155.68,155.08,155.26,6434.0,151.7665,152.1673,151.5808,151.7568,6434.0
2022-01-03 10:30:00,155.2,155.21,154.69,155.01,8350.0,151.6981,151.7079,151.1996,151.5124,8350.0
2022-01-03 10:35:00,155.01,155.13,154.36,154.7,24919.0,151.5124,151.6297,150.8771,151.2094,24919.0
2022-01-03 10:40:00,154.7,155.57,154.69,155.12,18898.0,151.2094,152.0598,151.1996,151.6199,18898.0
2022-01-03 10:45:00,155.18,155.27,154.8,154.8,18598.0,151.6786,151.7665,151.3071,151.3071,18598.0
2022-01-03 10:50:00,154.78,155.05,154.72,154.99,4434.0,151.2876,151.5515,151.2289,151.4928,4434.0
2022-01-03 10:55:00,154.99,155.09,154.83,154.93,8451.0,151.4928,151.5906,151.3365,151.4342,8451.0
2022-01-03 11:00:00,154.99,155.41,154.89,155.33,12597.0,151.4928,151.9034,151.3951,151.8252,12597.0
2022-01-03 11:05:00,155.3,155.34,154.89,154.93,12279.0,151.7959,151.835,151.3951,151.4342,12279.0
2022-01-03 11:10:00,155.08,155.09,154.73,154.85,13905.0,151.5808,151.5906,151.2387,151.356,13905.0
2022-01-03 11:15:00,154.88,155.31,154.8,154.97,14153.0,151.3853,151.8056,151.3071,151.4733,14153.0
2022-01-03 11:20:00,154.92,154.93,154.68,154.85,10817.0,151.4244,151.4342,151.1898,151.356,10817.0
2022-01-03 11:25:00,154.89,155.21,154.79,155.11,19796.0,151.3951,151.7079,151.2974,151.6101,19796.0
2022-01-03 11:30:00,155.12,155.61,155.08,155.49,55910.0,151.6199,152.0989,151.5808,151.9816,55910.0
2022-01-03 11:35:00,155.51,155.51,155.16,155.29,6288.0,152.0011,152.0011,151.659,151.7861,6288.0
2022-01-03 11:40:00,155.29,155.45,155.13,155.17,6727.0,151.7861,151.9425,151.6297,151.6688,6727.0
2022-01-03 11:45:00,155.18,155.45,155.13,155.26,5425.0,151.6786,151.9425,151.6297,151.7568,5425.0
2022-01-03 11:50:00,155.21,155.3,155.04,155.2,5054.0,151.7079,151.7959,151.5417,151.6981,5054.0
2022-01-03 11:55:00,155.22,155.24,154.83,154.89,5368.0,151.7177,151.7372,151.3365,151.3951,5368.0
2022-01-03 12:00:00,154.94,155.3,154.79,155.14,7704.0,151.444,151.7959,151.2974,151.6395,7704.0
2022-01-03 12:05:00,155.19,155.2,154.84,155.18,6050.0,151.6883,151.6981,151.3462,151.6786,6050.0
2022-01-03 12:10:00,155.13,155.34,155.07,155.34,7004.0,151.6297,151.835,151.571,151.835,7004.0
2022-01-03 12:15:00,155.37,155.45,155.25,155.35,3634.0,151.8643,151.9425,151.747,151.8447,3634.0
2022-01-03 12:20:00,155.4,155.46,155.35,155.46,3798.0,151.8936,151.9522,151.8447,151.9522,3798.0
2022-01-03 12:25:00,155.4,155.46,155.28,155.32,2486.0,151.8936,151.9522,151.7763,151.8154,2486.0
2022-01-03 12:30:00,155.26,155.26,155.14,155.18,2423.0,151.7568,151.7568,151.6395,151.6786,2423.0
2022-01-03 12:35:00,155.19,155.26,155.04,155.06,3518.0,151.6883,151.7568,151.5417,151.5613,3518.0
2022-01-03 12:40:00,155.06,155.28,155.06,155.26,6638.0,151.5613,151.7763,151.5613,151.7568,6638.0
2022-01-03 12:45:00,155.4,155.4,155.19,155.23,3585.0,151.8936,151.8936,151.6883,151.7274,3585.0
2022-01-03 12:50:00,155.27,155.45,155.08,155.08,4134.0,151.7665,151.9425,151.5808,151.5808,4134.0
2022-01-03 12:55:00,155.04,155.15,154.95,155.0,7839.0,151.5417,151.6492,151.4538,151.5026,7839.0
2022-01-03 13:00:00,155.08,155.08,154.91,155.01,3351.0,151.5808,151.5808,151.4147,151.5124,3351.0
2022-01-03 13:05:00,154.98,154.99,154.84,154.89,7289.0,151.4831,151.4928,151.3462,151.3951,7289.0
2022-01-03 13:10:00,154.93,155.19,154.86,155.17,6186.0,151.4342,151.6883,151.3658,151.6688,6186.0
2022-01-03 13:15:00,155.14,155.27,155.13,155.16,2661.0,151.6395,151.7665,151.6297,151.659,2661.0
2022-01-03 13:20:00,155.21,155.44,155.21,155.35,13705.0,151.7079,151.9327,151.7079,151.8447,13705.0
2022-01-03 13:25:00,155.31,155.52,155.27,155.35,9095.0,151.8056,152.0109,151.7665,151.8447,9095.0
2022-01-03 13:30:00,155.47,155.51,155.26,155.32,6243.0,151.962,152.0011,151.7568,151.8154,6243.0
2022-01-03 13:35:00,155.35,155.6,155.34,155.59,15716.0,151.8447,152.0891,151.835,152.0793,15716.0
2022-01-03 13:40:00,155.47,155.83,155.41,155.75,6963.0,151.962,152.3139,151.9034,152.2357,6963.0
2022-01-03 13:45:00,155.74,156.15,155.74,156.1,2548.0,152.2259,152.6267,152.2259,152.5778,2548.0
2022-01-03 13:50:00,156.18,156.37,156.14,156.24,6335.0,152.656,152.8417,152.6169,152.7146,6335.0
2022-01-03 13:55:00,156.24,156.28,156.08,156.12,7855.0,152.7146,152.7537,152.5583,152.5974,7855.0
2022-01-03 14:00:00,156.11,156.3,156.0,156.01,8314.0,152.5876,152.7733,152.4801,152.4898,8314.0
2022-01-03 14:05:00,155.96,156.01,155.88,155.99,5917.0,152.441,152.4898,152.3628,152.4703,5917.0
2022-01-03 14:10:00,155.95,156.1,155.94,156.03,9690.0,152.4312,152.5778,152.4214,152.5094,9690.0
2022-01-03 14:15:00,156.0,156.05,155.96,156.03,4449.0,152.4801,152.5289,152.441,152.5094,4449.0
2022-01-03 14:20:00,156.02,156.22,156.02,156.06,6887.0,152.4996,152.6951,152.4996,152.5387,6887.0
2022-01-03 14:25:00,156.06,156.33,156.06,156.25,52561.0,152.5387,152.8026,152.5387,152.7244,52561.0
2022-01-03 14:30:00,156.24,156.34,155.91,155.91,7391.0,152.7146,152.8124,152.3921,152.3921,7391.0
2022-01-03 14:35:00,155.86,156.01,155.75,156.01,9088.0,152.3432,152.4898,152.2357,152.4898,9088.0
2022-01-03 14:40:00,156.03,156.04,155.87,156.0,5106.0,152.5094,152.5192,152.353,152.4801,5106.0
2022-01-03 14:45:00,156.04,156.09,155.97,155.97,4891.0,152.5192,152.568,152.4507,152.4507,4891.0
2022-01-03 14:50:00,156.01,156.01,155.8,155.82,4817.0,152.4898,152.4898,152.2846,152.3041,4817.0
2022-01-03 14:55:00,155.8,155.81,155.53,155.79,16405.0,152.2846,152.2943,152.0207,152.2748,16405.0
2022-01-03 15:00:00,155.71,155.92,155.71,155.8,11662.0,152.1966,152.4019,152.1966,152.2846,11662.0
2022-01-03 15:05:00,155.88,156.18,155.86,156.16,6335.0,152.3628,152.656,152.3432,152.6364,6335.0
2022-01-03 15:10:00,156.16,156.22,155.97,156.16,8854.0,152.6364,152.6951,152.4507,152.6364,8854.0
2022-01-03 15:15:00,156.14,156.36,156.09,156.36,6922.0,152.6169,152.8319,152.568,152.8319,6922.0
2022-01-03 15:20:00,156.33,156.33,156.01,156.05,9509.0,152.8026,152.8026,152.4898,152.5289,9509.0
2022-01-03 15:25:00,156.15,156.17,155.96,155.99,6469.0,152.6267,152.6462,152.441,152.4703,6469.0
2022-01-03 15:30:00,155.97,156.05,155.8,156.01,7082.0,152.4507,152.5289,152.2846,152.4898,7082.0
2022-01-03 15:35:00,156.01,156.24,155.95,155.97,11264.0,152.4898,152.7146,152.4312,152.4507,11264.0
2022-01-03 15:40:00,156.0,156.08,155.72,155.77,14622.0,152.4801,152.5583,152.2064,152.2552,14622.0
2022-01-03 15:45:00,155.84,156.18,155.7,156.16,18174.0,152.3237,152.656,152.1868,152.6364,18174.0
2022-01-03 15:50:00,156.21,156.46,156.21,156.4,30545.0,152.6853,152.9297,152.6853,152.871,30545.0
2022-01-03 15:55:00,156.38,156.49,156.14,156.46,93256.0,152.8515,152.959,152.6169,152.9297,93256.0
2022-01-04 09:30:00,155.49,155.63,154.39,154.93,34366.0,151.9816,152.1184,150.9064,151.4342,34366.0
2022-01-04 09:35:00,155.01,155.01,153.82,153.82,10672.0,151.5124,151.5124,150.3492,150.3492,10672.0
2022-01-04 09:40:00,153.93,154.18,153.49,153.53,8260.0,150.4568,150.7011,150.0267,150.0658,8260.0
2022-01-04 09:45:00,153.56,153.56,152.2,152.29,28058.0,150.0951,150.0951,148.7658,148.8538,28058.0
2022-01-04 09:50:00,152.22,152.59,152.11,152.59,15414.0,148.7853,149.147,148.6778,149.147,15414.0
2022-01-04 09:55:00,152.41,152.42,151.8,152.03,16014.0,148.9711,148.9808,148.3748,148.5996,16014.0
2022-01-04 10:00:00,151.96,152.52,151.7,151.98,15186.0,148.5312,149.0786,148.2771,148.5508,15186.0
2022-01-04 10:05:00,151.92,152.18,151.24,151.4,40797.0,148.4921,148.7463,147.8275,147.9839,40797.0
2022-01-04 10:10:00,151.45,152.15,151.12,152.15,20485.0,148.0327,148.7169,147.7102,148.7169,20485.0
2022-01-04 10:15:00,152.15,152.64,151.36,151.36,32484.0,148.7169,149.1959,147.9448,147.9448,32484.0
2022-01-04 10:20:00,151.42,151.72,151.37,151.55,24789.0,148.0034,148.2966,147.9545,148.1305,24789.0
2022-01-04 10:25:00,151.8,152.35,151.61,152.31,9413.0,148.3748,148.9124,148.1891,148.8733,9413.0
2022-01-04 10:30:00,152.28,152.43,151.93,152.09,29216.0,148.844,148.9906,148.5019,148.6583,29216.0
2022-01-04 10:35:00,152.09,152.39,151.93,152.26,25991.0,148.6583,148.9515,148.5019,148.8244,25991.0
2022-01-04 10:40:00,152.31,152.31,151.5,151.5,20749.0,148.8733,148.8733,148.0816,148.0816,20749.0
2022-01-04 10:45:00,151.47,151.59,151.34,151.59,11845.0,148.0523,148.1696,147.9252,148.1696,11845.0
2022-01-04 10:50:00,151.57,151.61,151.02,151.55,27901.0,148.15,148.1891,147.6124,148.1305,27901.0
2022-01-04 10:55:00,151.59,152.01,151.51,151.71,17482.0,148.1696,148.5801,148.0914,148.2869,17482.0
2022-01-04 11:00:00,151.8,152.22,151.68,152.14,28982.0,148.3748,148.7853,148.2575,148.7072,28982.0
2022-01-04 11:05:00,152.16,152.25,151.92,151.98,14441.0,148.7267,148.8147,148.4921,148.5508,14441.0
2022-01-04 11:10:00,152.01,152.11,151.66,151.97,17223.0,148.5801,148.6778,148.238,148.541,17223.0
2022-01-04 11:15:00,151.92,151.95,151.5,151.58,30815.0,148.4921,148.5214,148.0816,148.1598,30815.0
2022-01-04 11:20:00,151.55,151.94,151.36,151.92,13770.0,148.1305,148.5117,147.9448,148.4921,13770.0
2022-01-04 11:25:00,151.89,152.02,151.43,151.62,25435.0,148.4628,148.5899,148.0132,148.1989,25435.0
2022-01-04 11:30:00,151.57,151.86,151.53,151.8,16824.0,148.15,148.4335,148.1109,148.3748,16824.0
2022-01-04 11:35:00,151.77,151.93,151.49,151.54,18885.0,148.3455,148.5019,148.0718,148.1207,18885.0
2022-01-04 11:40:00,151.5,151.5,151.13,151.14,10865.0,148.0816,148.0816,147.7199,147.7297,10865.0
2022-01-04 11:45:00,151.17,151.55,151.11,151.39,23344.0,147.759,148.1305,147.7004,147.9741,23344.0
2022-01-04 11:50:00,151.41,151.41,151.06,151.28,13573.0,147.9936,147.9936,147.6515,147.8666,13573.0
2022-01-04 11:55:00,151.28,151.39,151.09,151.09,9813.0,147.8666,147.9741,147.6808,147.6808,9813.0
2022-01-04 12:00:00,151.09,151.19,150.87,151.18,21459.0,147.6808,147.7786,147.4658,147.7688,21459.0
2022-01-04 12:05:00,151.18,151.21,150.98,151.07,15672.0,147.7688,147.7981,147.5733,147.6613,15672.0
2022-01-04 12:10:00,151.04,151.34,150.92,151.34,6114.0,147.632,147.9252,147.5147,147.9252,6114.0
2022-01-04 12:15:00,151.34,151.36,151.12,151.35,13239.0,147.9252,147.9448,147.7102,147.935,13239.0
2022-01-04 12:20:00,151.34,151.74,151.34,151.58,13756.0,147.9252,148.3162,147.9252,148.1598,13756.0
2022-01-04 12:25:00,151.58,151.62,151.34,151.48,11227.0,148.1598,148.1989,147.9252,148.062,11227.0
2022-01-04 12:30:00,151.51,151.75,151.42,151.58,10220.0,148.0914,148.326,148.0034,148.1598,10220.0
2022-01-04 12:35:00,151.63,151.7,151.41,151.46,9523.0,148.2087,148.2771,147.9936,148.0425,9523.0
2022-01-04 12:40:00,151.46,151.46,150.88,150.88,19385.0,148.0425,148.0425,147.4756,147.4756,19385.0
2022-01-04 12:45:00,150.75,151.03,150.53,150.6,11844.0,147.3485,147.6222,147.1335,147.2019,11844.0
2022-01-04 12:50:00,150.62,150.64,150.47,150.53,7231.0,147.2215,147.241,147.0748,147.1335,7231.0
2022-01-04 12:55:00,150.44,150.64,150.37,150.49,9823.0,147.0455,147.241,146.9771,147.0944,9823.0
2022-01-04 13:00:00,150.45,150.74,150.44,150.73,5926.0,147.0553,147.3387,147.0455,147.329,5926.0
2022-01-04 13:05:00,150.79,150.88,150.25,150.62,21408.0,147.3876,147.4756,146.8598,147.2215,21408.0
2022-01-04 13:10:00,150.62,150.95,150.61,150.91,5829.0,147.2215,147.544,147.2117,147.5049,5829.0
2022-01-04 13:15:00,150.98,151.05,150.44,150.78,7261.0,147.5733,147.6417,147.0455,147.3778,7261.0
2022-01-04 13:20:00,150.72,150.75,150.55,150.56,5379.0,147.3192,147.3485,147.153,147.1628,5379.0
2022-01-04 13:25:00,150.57,150.74,150.5,150.51,7906.0,147.1726,147.3387,147.1042,147.1139,7906.0
2022-01-04 13:30:00,150.45,150.49,150.36,150.48,7695.0,147.0553,147.0944,146.9673,147.0846,7695.0
2022-01-04 13:35:00,150.4,150.4,149.9,150.05,17500.0,147.0064,147.0064,146.5177,146.6643,17500.0
2022-01-04 13:40:00,150.1,150.3,150.06,150.14,7616.0,146.7132,146.9087,146.6741,146.7523,7616.0
2022-01-04 13:45:00,150.14,150.26,149.84,149.85,12710.0,146.7523,146.8696,146.4591,146.4688,12710.0
2022-01-04 13:50:00,149.84,149.95,149.81,149.9,8579.0,146.4591,146.5666,146.4297,146.5177,8579.0
2022-01-04 13:55:00,149.92,149.99,149.7,149.96,11504.0,146.5372,146.6057,146.3222,146.5763,11504.0
2022-01-04 14:00:00,150.0,150.35,150.0,150.25,5852.0,146.6154,146.9575,146.6154,146.8598,5852.0
2022-01-04 14:05:00,150.25,150.45,150.16,150.18,11103.0,146.8598,147.0553,146.7718,146.7914,11103.0
2022-01-04 14:10:00,150.13,150.39,150.08,150.34,7970.0,146.7425,146.9966,146.6936,146.9478,7970.0
2022-01-04 14:15:00,150.28,150.58,150.19,150.58,5774.0,146.8891,147.1824,146.8012,147.1824,5774.0
2022-01-04 14:20:00,150.58,150.67,150.5,150.56,7774.0,147.1824,147.2703,147.1042,147.1628,7774.0
2022-01-04 14:25:00,150.56,150.75,150.13,150.34,13458.0,147.1628,147.3485,146.7425,146.9478,13458.0
2022-01-04 14:30:00,150.34,150.6,150.32,150.49,5719.0,146.9478,147.2019,146.9282,147.0944,5719.0
2022-01-04 14:35:00,150.49,150.62,150.44,150.58,6069.0,147.0944,147.2215,147.0455,147.1824,6069.0
2022-01-04 14:40:00,150.55,150.77,150.55,150.72,6913.0,147.153,147.3681,147.153,147.3192,6913.0
2022-01-04 14:45:00,150.75,150.84,150.49,150.78,9633.0,147.3485,147.4365,147.0944,147.3778,9633.0
2022-01-04 14:50:00,150.78,150.94,150.76,150.91,9935.0,147.3778,147.5342,147.3583,147.5049,9935.0
2022-01-04 14:55:00,150.95,151.15,150.75,151.15,13520.0,147.544,147.7395,147.3485,147.7395,13520.0
2022-01-04 15:00:00,151.28,151.59,151.2,151.31,19266.0,147.8666,148.1696,147.7884,147.8959,19266.0
2022-01-04 15:05:00,151.29,151.3,151.02,151.06,7510.0,147.8763,147.8861,147.6124,147.6515,7510.0
2022-01-04 15:10:00,151.03,151.12,150.92,151.1,11586.0,147.6222,147.7102,147.5147,147.6906,11586.0
2022-01-04 15:15:00,151.16,151.37,151.16,151.37,8780.0,147.7493,147.9545,147.7493,147.9545,8780.0
2022-01-04 15:20:00,151.39,151.55,151.38,151.5,10919.0,147.9741,148.1305,147.9643,148.0816,10919.0
2022-01-04 15:25:00,151.52,151.61,151.28,151.59,47392.0,148.1011,148.1891,147.8666,148.1696,47392.0
2022-01-04 15:30:00,151.63,151.9,151.58,151.77,20085.0,148.2087,148.4726,148.1598,148.3455,20085.0
2022-01-04 15:35:00,151.78,152.02,151.68,151.84,23137.0,148.3553,148.5899,148.2575,148.4139,23137.0
2022-01-04 15:40:00,151.79,151.81,151.46,151.6,39066.0,148.3651,148.3846,148.0425,148.1793,39066.0
2022-01-04 15:45:00,151.57,151.98,151.36,151.98,24605.0,148.15,148.5508,147.9448,148.5508,24605.0
2022-01-04 15:50:00,151.99,152.22,151.66,151.66,54738.0,148.5605,148.7853,148.238,148.238,54738.0
2022-01-04 15:55:00,151.7,151.71,151.16,151.2,117820.0,148.2771,148.2869,147.7493,147.7884,117820.0
2022-01-05 09:30:00,150.83,151.63,150.53,151.13,41880.0,147.4267,148.2087,147.1335,147.7199,41880.0
2022-01-05 09:35:00,151.13,152.29,150.83,151.84,11000.0,147.7199,148.8538,147.4267,148.4139,11000.0
2022-01-05 09:40:00,151.91,152.23,151.38,151.65,20263.0,148.4823,148.7951,147.9643,148.2282,20263.0
2022-01-05 09:45:00,151.8,152.32,151.66,151.82,19309.0,148.3748,148.8831,148.238,148.3944,19309.0
2022-01-05 09:50:00,151.9,152.28,151.34,152.14,19490.0,148.4726,148.844,147.9252,148.7072,19490.0
2022-01-05 09:55:00,152.15,152.27,151.65,151.65,17380.0,148.7169,148.8342,148.2282,148.2282,17380.0
2022-01-05 10:00:00,151.61,152.03,151.26,151.93,21263.0,148.1891,148.5996,147.847,148.5019,21263.0
2022-01-05 10:05:00,151.94,152.25,151.7,151.82,16548.0,148.5117,148.8147,148.2771,148.3944,16548.0
2022-01-05 10:10:00,151.86,152.16,151.76,152.04,13556.0,148.4335,148.7267,148.3357,148.6094,13556.0
2022-01-05 10:15:00,152.14,152.29,151.83,151.92,17300.0,148.7072,148.8538,148.4041,148.4921,17300.0
2022-01-05 10:20:00,151.89,152.25,151.81,152.06,11368.0,148.4628,148.8147,148.3846,148.629,11368.0
2022-01-05 10:25:00,152.15,152.46,152.1,152.36,11019.0,148.7169,149.0199,148.6681,148.9222,11019.0
2022-01-05 10:30:00,152.36,152.4,152.11,152.2,11417.0,148.9222,148.9613,148.6778,148.7658,11417.0
2022-01-05 10:35:00,152.27,152.75,152.18,152.53,14354.0,148.8342,149.3034,148.7463,149.0884,14354.0
2022-01-05 10:40:00,152.65,153.1,152.57,152.9,11927.0,149.2056,149.6455,149.1275,149.45,11927.0
2022-01-05 10:45:00,152.9,152.9,152.37,152.59,11756.0,149.45,149.45,148.932,149.147,11756.0
2022-01-05 10:50:00,152.58,152.74,152.37,152.47,11945.0,149.1372,149.2936,148.932,149.0297,11945.0
2022-01-05 10:55:00,152.58,152.58,152.27,152.37,6937.0,149.1372,149.1372,148.8342,148.932,6937.0
2022-01-05 11:00:00,152.4,152.74,152.4,152.72,15194.0,148.9613,149.2936,148.9613,149.2741,15194.0
2022-01-05 11:05:00,152.66,153.04,152.58,152.69,16715.0,149.2154,149.5868,149.1372,149.2447,16715.0
2022-01-05 11:10:00,152.69,152.69,152.22,152.37,8839.0,149.2447,149.2447,148.7853,148.932,8839.0
2022-01-05 11:15:00,152.16,152.48,152.14,152.29,8525.0,148.7267,149.0395,148.7072,148.8538,8525.0
2022-01-05 11:20:00,152.15,152.31,152.03,152.21,4465.0,148.7169,148.8733,148.5996,148.7756,4465.0
2022-01-05 11:25:00,152.17,152.65,152.15,152.64,6067.0,148.7365,149.2056,148.7169,149.1959,6067.0
2022-01-05 11:30:00,152.58,152.59,152.31,152.44,6034.0,149.1372,149.147,148.8733,149.0004,6034.0
2022-01-05 11:35:00,152.52,152.62,152.35,152.62,3330.0,149.0786,149.1763,148.9124,149.1763,3330.0
2022-01-05 11:40:00,152.63,152.73,152.48,152.73,4938.0,149.1861,149.2838,149.0395,149.2838,4938.0
2022-01-05 11:45:00,152.74,152.88,152.46,152.49,6422.0,149.2936,149.4305,149.0199,149.0493,6422.0
2022-01-05 11:50:00,152.43,152.76,152.39,152.5,5926.0,148.9906,149.3132,148.9515,149.059,5926.0
2022-01-05 11:55:00,152.57,152.71,152.47,152.71,4865.0,149.1275,149.2643,149.0297,149.2643,4865.0
2022-01-05 12:00:00,152.71,152.71,152.4,152.45,8212.0,149.2643,149.2643,148.9613,149.0102,8212.0
2022-01-05 12:05:00,152.48,152.48,152.17,152.17,3897.0,149.0395,149.0395,148.7365,148.7365,3897.0
2022-01-05 12:10:00,152.17,152.4,152.17,152.33,5659.0,148.7365,148.9613,148.7365,148.8929,5659.0
2022-01-05 12:15:00,152.3,152.31,152.07,152.09,6144.0,148.8635,148.8733,148.6387,148.6583,6144.0
2022-01-05 12:20:00,152.09,152.23,152.03,152.12,5122.0,148.6583,148.7951,148.5996,148.6876,5122.0
2022-01-05 12:25:00,152.17,152.19,151.8,151.81,4838.0,148.7365,148.756,148.3748,148.3846,4838.0
2022-01-05 12:30:00,151.88,152.0,151.8,151.99,7710.0,148.453,148.5703,148.3748,148.5605,7710.0
2022-01-05 12:35:00,151.94,152.03,151.71,151.78,6576.0,148.5117,148.5996,148.2869,148.3553,6576.0
2022-01-05 12:40:00,151.73,151.88,151.68,151.82,7524.0,148.3064,148.453,148.2575,148.3944,7524.0
2022-01-05 12:45:00,151.78,152.14,151.78,151.99,6345.0,148.3553,148.7072,148.3553,148.5605,6345.0
2022-01-05 12:50:00,151.99,151.99,151.6,151.78,3861.0,148.5605,148.5605,148.1793,148.3553,3861.0
2022-01-05 12:55:00,151.73,151.74,151.56,151.63,4123.0,148.3064,148.3162,148.1402,148.2087,4123.0
2022-01-05 13:00:00,151.53,151.59,151.45,151.53,8266.0,148.1109,148.1696,148.0327,148.1109,8266.0
2022-01-05 13:05:00,151.56,151.57,151.34,151.35,5590.0,148.1402,148.15,147.9252,147.935,5590.0
2022-01-05 13:10:00,151.31,151.44,151.24,151.44,8276.0,147.8959,148.0229,147.8275,148.0229,8276.0
2022-01-05 13:15:00,151.4,151.49,151.32,151.33,6111.0,147.9839,148.0718,147.9057,147.9154,6111.0
2022-01-05 13:20:00,151.37,151.66,151.37,151.64,6287.0,147.9545,148.238,147.9545,148.2184,6287.0
2022-01-05 13:25:00,151.6,151.8,151.5,151.75,7618.0,148.1793,148.3748,148.0816,148.326,7618.0
2022-01-05 13:30:00,151.75,151.92,151.7,151.77,4538.0,148.326,148.4921,148.2771,148.3455,4538.0
2022-01-05 13:35:00,151.75,151.87,151.52,151.68,6340.0,148.326,148.4432,148.1011,148.2575,6340.0
2022-01-05 13:40:00,151.62,151.67,151.51,151.59,6401.0,148.1989,148.2478,148.0914,148.1696,6401.0
2022-01-05 13:45:00,151.54,151.59,151.38,151.38,3502.0,148.1207,148.1696,147.9643,147.9643,3502.0
2022-01-05 13:50:00,151.31,151.53,151.18,151.18,5203.0,147.8959,148.1109,147.7688,147.7688,5203.0
2022-01-05 13:55:00,151.22,151.45,151.17,151.44,7637.0,147.8079,148.0327,147.759,148.0229,7637.0
2022-01-05 14:00:00,151.39,151.78,151.21,151.22,11491.0,147.9741,148.3553,147.7981,147.8079,11491.0
2022-01-05 14:05:00,151.29,151.57,151.07,151.19,14761.0,147.8763,148.15,147.6613,147.7786,14761.0
2022-01-05 14:10:00,151.12,151.12,150.5,150.66,7487.0,147.7102,147.7102,147.1042,147.2605,7487.0
2022-01-05 14:15:00,150.75,150.84,150.45,150.53,8957.0,147.3485,147.4365,147.0553,147.1335,8957.0
2022-01-05 14:20:00,150.57,150.81,150.51,150.71,7780.0,147.1726,147.4072,147.1139,147.3094,7780.0
2022-01-05 14:25:00,150.6,150.95,150.5,150.6,12437.0,147.2019,147.544,147.1042,147.2019,12437.0
2022-01-05 14:30:00,150.65,150.82,150.11,150.11,8621.0,147.2508,147.4169,146.723,146.723,8621.0
2022-01-05 14:35:00,150.14,150.25,149.89,149.89,10195.0,146.7523,146.8598,146.5079,146.5079,10195.0
2022-01-05 14:40:00,149.96,149.97,149.63,149.63,6129.0,146.5763,146.5861,146.2538,146.2538,6129.0
2022-01-05 14:45:00,149.6,149.77,149.39,149.77,7712.0,146.2245,146.3906,146.0192,146.3906,7712.0
2022-01-05 14:50:00,149.77,149.82,149.41,149.77,12115.0,146.3906,146.4395,146.0388,146.3906,12115.0
2022-01-05 14:55:00,149.84,149.85,149.46,149.64,9907.0,146.4591,146.4688,146.0876,146.2636,9907.0
2022-01-05 15:00:00,149.58,149.58,149.14,149.2,13783.0,146.2049,146.2049,145.7748,145.8335,13783.0
2022-01-05 15:05:00,149.17,149.19,148.8,148.8,29273.0,145.8042,145.8237,145.4425,145.4425,29273.0
2022-01-05 15:10:00,148.87,149.25,148.72,149.09,17481.0,145.5109,145.8824,145.3643,145.726,17481.0
2022-01-05 15:15:00,149.1,149.23,148.91,148.99,17542.0,145.7357,145.8628,145.55,145.6282,17542.0
2022-01-05 15:20:00,148.93,149.12,148.73,149.04,22158.0,145.5696,145.7553,145.3741,145.6771,22158.0
2022-01-05 15:25:00,149.04,149.08,148.71,148.81,27687.0,145.6771,145.7162,145.3545,145.4523,27687.0
2022-01-05 15:30:00,148.77,149.14,148.67,149.14,38698.0,145.4132,145.7748,145.3155,145.7748,38698.0
2022-01-05 15:35:00,149.15,149.7,149.07,149.42,28803.0,145.7846,146.3222,145.7064,146.0485,28803.0
2022-01-05 15:40:00,149.44,149.59,149.2,149.27,24093.0,146.0681,146.2147,145.8335,145.9019,24093.0
2022-01-05 15:45:00,149.27,149.29,148.9,148.94,30596.0,145.9019,145.9215,145.5403,145.5794,30596.0
2022-01-05 15:50:00,148.97,149.27,148.93,149.16,47767.0,145.6087,145.9019,145.5696,145.7944,47767.0
2022-01-05 15:55:00,149.12,149.14,148.53,148.68,158060.0,145.7553,145.7748,145.1786,145.3252,158060.0
2022-01-06 09:30:00,148.85,149.33,147.22,149.25,42927.0,145.4914,145.9606,143.8982,145.8824,42927.0
2022-01-06 09:35:00,149.52,149.68,148.81,149.0,12237.0,146.1463,146.3027,145.4523,145.638,12237.0
2022-01-06 09:40:00,149.2,149.22,148.46,148.62,11751.0,145.8335,145.853,145.1102,145.2666,11751.0
2022-01-06 09:45:00,148.72,148.72,147.22,147.22,13035.0,145.3643,145.3643,143.8982,143.8982,13035.0
2022-01-06 09:50:00,147.23,147.62,146.83,147.03,21033.0,143.9079,144.2891,143.517,143.7125,21033.0
2022-01-06 09:55:00,146.95,147.23,146.25,146.25,26178.0,143.6343,143.9079,142.9501,142.9501,26178.0
2022-01-06 10:00:00,146.47,146.69,146.22,146.41,59639.0,143.1651,143.3801,142.9207,143.1064,59639.0
2022-01-06 10:05:00,146.42,146.57,146.24,146.46,17672.0,143.1162,143.2628,142.9403,143.1553,17672.0
2022-01-06 10:10:00,146.42,146.42,145.58,145.98,23428.0,143.1162,143.1162,142.2952,142.6861,23428.0
2022-01-06 10:15:00,145.99,146.67,145.62,146.24,56276.0,142.6959,143.3606,142.3343,142.9403,56276.0
2022-01-06 10:20:00,146.26,146.66,146.0,146.55,25579.0,142.9598,143.3508,142.7057,143.2433,25579.0
2022-01-06 10:25:00,146.49,146.79,146.33,146.56,34886.0,143.1846,143.4779,143.0282,143.2531,34886.0
2022-01-06 10:30:00,146.58,147.72,146.56,147.36,39242.0,143.2726,144.3869,143.2531,144.035,39242.0
2022-01-06 10:35:00,147.24,147.66,147.23,147.53,24445.0,143.9177,144.3282,143.9079,144.2012,24445.0
2022-01-06 10:40:00,147.53,147.6,147.18,147.18,20570.0,144.2012,144.2696,143.8591,143.8591,20570.0
2022-01-06 10:45:00,147.21,147.77,147.11,147.74,16218.0,143.8884,144.4358,143.7906,144.4064,16218.0
2022-01-06 10:50:00,147.58,147.72,147.38,147.48,6550.0,144.25,144.3869,144.0546,144.1523,6550.0
2022-01-06 10:55:00,147.53,147.96,147.45,147.57,13676.0,144.2012,144.6215,144.123,144.2403,13676.0
2022-01-06 11:00:00,147.55,148.26,147.55,148.01,21702.0,144.2207,144.9147,144.2207,144.6703,21702.0
2022-01-06 11:05:00,148.01,148.06,147.33,147.79,16421.0,144.6703,144.7192,144.0057,144.4553,16421.0
2022-01-06 11:10:00,147.81,148.11,147.72,148.04,23034.0,144.4749,144.7681,144.3869,144.6997,23034.0
2022-01-06 11:15:00,148.06,148.72,147.96,148.53,17984.0,144.7192,145.3643,144.6215,145.1786,17984.0
2022-01-06 11:20:00,148.59,148.89,148.5,148.59,10441.0,145.2373,145.5305,145.1493,145.2373,10441.0
2022-01-06 11:25:00,148.5,148.96,148.4,148.75,12962.0,145.1493,145.5989,145.0515,145.3936,12962.0
2022-01-06 11:30:00,148.78,148.93,148.57,148.86,8620.0,145.423,145.5696,145.2177,145.5012,8620.0
2022-01-06 11:35:00,148.92,149.12,148.79,148.95,12041.0,145.5598,145.7553,145.4327,145.5891,12041.0
2022-01-06 11:40:00,149.06,149.79,148.82,149.55,7628.0,145.6967,146.4102,145.4621,146.1756,7628.0
2022-01-06 11:45:00,149.55,149.85,149.54,149.73,9678.0,146.1756,146.4688,146.1658,146.3515,9678.0
2022-01-06 11:50:00,149.69,149.92,149.68,149.71,9408.0,146.3124,146.5372,146.3027,146.332,9408.0
2022-01-06 11:55:00,149.67,149.87,149.64,149.77,6592.0,146.2929,146.4884,146.2636,146.3906,6592.0
2022-01-06 12:00:00,149.75,149.82,149.47,149.72,5786.0,146.3711,146.4395,146.0974,146.3418,5786.0
2022-01-06 12:05:00,149.7,149.85,149.6,149.81,7256.0,146.3222,146.4688,146.2245,146.4297,7256.0
2022-01-06 12:10:00,149.76,149.76,149.47,149.63,7537.0,146.3809,146.3809,146.0974,146.2538,7537.0
2022-01-06 12:15:00,149.56,149.63,149.36,149.47,6947.0,146.1854,146.2538,145.9899,146.0974,6947.0
2022-01-06 12:20:00,149.5,149.51,149.26,149.32,7701.0,146.1267,146.1365,145.8921,145.9508,7701.0
2022-01-06 12:25:00,149.34,149.53,149.34,149.47,6461.0,145.9703,146.156,145.9703,146.0974,6461.0
2022-01-06 12:30:00,149.41,149.48,149.2,149.42,6678.0,146.0388,146.1072,145.8335,146.0485,6678.0
2022-01-06 12:35:00,149.48,149.62,149.38,149.49,10446.0,146.1072,146.244,146.0094,146.1169,10446.0
2022-01-06 12:40:00,149.54,149.84,149.52,149.83,5654.0,146.1658,146.4591,146.1463,146.4493,5654.0
2022-01-06 12:45:00,149.85,149.96,149.85,149.94,4918.0,146.4688,146.5763,146.4688,146.5568,4918.0
2022-01-06 12:50:00,149.94,149.95,149.64,149.79,6328.0,146.5568,146.5666,146.2636,146.4102,6328.0
2022-01-06 12:55:00,149.73,149.77,149.52,149.52,6114.0,146.3515,146.3906,146.1463,146.1463,6114.0
2022-01-06 13:00:00,149.45,149.55,149.41,149.51,4135.0,146.0779,146.1756,146.0388,146.1365,4135.0
2022-01-06 13:05:00,149.56,149.57,149.42,149.43,3732.0,146.1854,146.1951,146.0485,146.0583,3732.0
2022-01-06 13:10:00,149.43,149.58,149.36,149.53,5552.0,146.0583,146.2049,145.9899,146.156,5552.0
2022-01-06 13:15:00,149.49,149.66,149.3,149.63,10323.0,146.1169,146.2831,145.9312,146.2538,10323.0
2022-01-06 13:20:00,149.6,149.61,149.41,149.41,5430.0,146.2245,146.2342,146.0388,146.0388,5430.0
2022-01-06 13:25:00,149.43,149.45,149.27,149.32,9907.0,146.0583,146.0779,145.9019,145.9508,9907.0
2022-01-06 13:30:00,149.39,149.47,149.01,149.05,14711.0,146.0192,146.0974,145.6478,145.6869,14711.0
2022-01-06 13:35:00,149.03,149.15,148.69,149.05,10622.0,145.6673,145.7846,145.335,145.6869,10622.0
2022-01-06 13:40:00,149.06,149.19,148.91,148.91,13056.0,145.6967,145.8237,145.55,145.55,13056.0
2022-01-06 13:45:00,148.91,148.98,148.58,148.82,15639.0,145.55,145.6185,145.2275,145.4621,15639.0
2022-01-06 13:50:00,148.78,149.08,148.6,148.96,12623.0,145.423,145.7162,145.247,145.5989,12623.0
2022-01-06 13:55:00,148.9,148.92,148.61,148.67,14469.0,145.5403,145.5598,145.2568,145.3155,14469.0
2022-01-06 14:00:00,148.67,148.97,148.59,148.79,19374.0,145.3155,145.6087,145.2373,145.4327,19374.0
2022-01-06 14:05:00,148.85,149.23,148.8,149.22,12638.0,145.4914,145.8628,145.4425,145.853,12638.0
2022-01-06 14:10:00,149.24,149.27,148.95,149.09,13239.0,145.8726,145.9019,145.5891,145.726,13239.0
2022-01-06 14:15:00,149.09,149.42,149.02,149.31,13538.0,145.726,146.0485,145.6576,145.941,13538.0
2022-01-06 14:20:00,149.27,149.31,148.6,148.88,21387.0,145.9019,145.941,145.247,145.5207,21387.0
2022-01-06 14:25:00,148.9,149.06,148.64,148.72,22533.0,145.5403,145.6967,145.2861,145.3643,22533.0
2022-01-06 14:30:00,148.76,149.02,148.58,148.85,24830.0,145.4034,145.6576,145.2275,145.4914,24830.0
2022-01-06 14:35:00,148.9,149.2,148.81,149.12,19945.0,145.5403,145.8335,145.4523,145.7553,19945.0
2022-01-06 14:40:00,149.12,149.2,148.81,149.03,25639.0,145.7553,145.8335,145.4523,145.6673,25639.0
2022-01-06 14:45:00,149.13,149.18,148.94,149.05,15181.0,145.7651,145.8139,145.5794,145.6869,15181.0
2022-01-06 14:50:00,149.05,149.12,148.8,149.09,19054.0,145.6869,145.7553,145.4425,145.726,19054.0
2022-01-06 14:55:00,149.06,149.14,148.81,148.84,18118.0,145.6967,145.7748,145.4523,145.4816,18118.0
2022-01-06 15:00:00,148.83,149.02,148.71,149.02,23574.0,145.4718,145.6576,145.3545,145.6576,23574.0
2022-01-06 15:05:00,149.02,149.05,148.86,148.93,16768.0,145.6576,145.6869,145.5012,145.5696,16768.0
2022-01-06 15:10:00,148.92,149.07,148.78,148.85,19530.0,145.5598,145.7064,145.423,145.4914,19530.0
2022-01-06 15:15:00,148.89,148.9,148.58,148.78,20896.0,145.5305,145.5403,145.2275,145.423,20896.0
2022-01-06 15:20:00,148.83,148.83,148.64,148.78,24128.0,145.4718,145.4718,145.2861,145.423,24128.0
2022-01-06 15:25:00,148.82,148.98,148.74,148.92,21359.0,145.4621,145.6185,145.3839,145.5598,21359.0
2022-01-06 15:30:00,148.92,149.16,148.8,148.84,18655.0,145.5598,145.7944,145.4425,145.4816,18655.0
2022-01-06 15:35:00,148.84,148.94,148.56,148.56,16384.0,145.4816,145.5794,145.2079,145.2079,16384.0
2022-01-06 15:40:00,148.56,149.03,148.51,148.98,19513.0,145.2079,145.6673,145.1591,145.6185,19513.0
2022-01-06 15:45:00,148.99,149.03,148.78,148.87,28082.0,145.6282,145.6673,145.423,145.5109,28082.0
2022-01-06 15:50:00,148.85,149.06,148.77,149.05,78101.0,145.4914,145.6967,145.4132,145.6869,78101.0
2022-01-06 15:55:00,149.03,149.27,148.9,149.07,137246.0,145.6673,145.9019,145.5403,145.7064,137246.0
2022-01-07 09:30:00,149.12,149.63,148.01,148.35,28705.0,145.7553,146.2538,144.6703,145.0027,28705.0
2022-01-07 09:35:00,148.25,148.72,147.81,148.7,7035.0,144.9049,145.3643,144.4749,145.3448,7035.0
2022-01-07 09:40:00,148.74,149.53,148.64,149.53,6330.0,145.3839,146.156,145.2861,146.156,6330.0
2022-01-07 09:45:00,149.59,149.73,148.83,148.83,8512.0,146.2147,146.3515,145.4718,145.4718,8512.0
2022-01-07 09:50:00,148.94,149.54,148.89,149.14,8311.0,145.5794,146.1658,145.5305,145.7748,8311.0
2022-01-07 09:55:00,149.22,149.38,148.76,148.94,14125.0,145.853,146.0094,145.4034,145.5794,14125.0
2022-01-07 10:00:00,148.96,149.04,148.57,148.65,10611.0,145.5989,145.6771,145.2177,145.2959,10611.0
2022-01-07 10:05:00,148.54,148.57,148.21,148.31,10795.0,145.1884,145.2177,144.8658,144.9636,10795.0
2022-01-07 10:10:00,148.31,148.32,147.6,147.6,5677.0,144.9636,144.9733,144.2696,144.2696,5677.0
2022-01-07 10:15:00,147.67,147.77,147.53,147.6,64256.0,144.338,144.4358,144.2012,144.2696,64256.0
2022-01-07 10:20:00,147.6,147.81,147.42,147.43,9115.0,144.2696,144.4749,144.0937,144.1034,9115.0
2022-01-07 10:25:00,147.43,147.67,147.13,147.31,9524.0,144.1034,144.338,143.8102,143.9861,9524.0
2022-01-07 10:30:00,147.17,147.43,147.14,147.31,7416.0,143.8493,144.1034,143.82,143.9861,7416.0
2022-01-07 10:35:00,147.26,147.33,147.05,147.22,7671.0,143.9373,144.0057,143.732,143.8982,7671.0
2022-01-07 10:40:00,147.27,147.58,147.2,147.38,8642.0,143.947,144.25,143.8786,144.0546,8642.0
2022-01-07 10:45:00,147.38,147.71,147.29,147.6,10009.0,144.0546,144.3771,143.9666,144.2696,10009.0
2022-01-07 10:50:00,147.59,147.66,147.08,147.12,12570.0,144.2598,144.3282,143.7613,143.8004,12570.0
2022-01-07 10:55:00,147.12,147.3,146.9,146.9,13057.0,143.8004,143.9764,143.5854,143.5854,13057.0
2022-01-07 11:00:00,146.92,147.02,146.64,146.64,9164.0,143.6049,143.7027,143.3313,143.3313,9164.0
2022-01-07 11:05:00,146.68,146.72,146.29,146.3,11596.0,143.3704,143.4094,142.9892,142.9989,11596.0
2022-01-07 11:10:00,146.23,146.48,145.96,146.48,8639.0,142.9305,143.1749,142.6666,143.1749,8639.0
2022-01-07 11:15:00,146.42,146.55,146.15,146.26,18144.0,143.1162,143.2433,142.8523,142.9598,18144.0
2022-01-07 11:20:00,146.39,146.75,146.29,146.71,14905.0,143.0869,143.4388,142.9892,143.3997,14905.0
2022-01-07 11:25:00,146.64,146.71,146.44,146.63,15521.0,143.3313,143.3997,143.1358,143.3215,15521.0
2022-01-07 11:30:00,146.63,146.75,146.57,146.63,11047.0,143.3215,143.4388,143.2628,143.3215,11047.0
2022-01-07 11:35:00,146.64,146.76,146.48,146.53,12430.0,143.3313,143.4485,143.1749,143.2237,12430.0
2022-01-07 11:40:00,146.5,146.99,146.46,146.99,5401.0,143.1944,143.6734,143.1553,143.6734,5401.0
2022-01-07 11:45:00,146.97,147.5,146.97,147.5,8223.0,143.6538,144.1719,143.6538,144.1719,8223.0
2022-01-07 11:50:00,147.52,147.65,147.33,147.52,10809.0,144.1914,144.3185,144.0057,144.1914,10809.0
2022-01-07 11:55:00,147.52,147.57,147.34,147.34,8199.0,144.1914,144.2403,144.0155,144.0155,8199.0
2022-01-07 12:00:00,147.38,147.6,147.34,147.44,10761.0,144.0546,144.2696,144.0155,144.1132,10761.0
2022-01-07 12:05:00,147.44,147.46,147.26,147.31,6786.0,144.1132,144.1328,143.9373,143.9861,6786.0
2022-01-07 12:10:00,147.34,147.46,147.32,147.46,6096.0,144.0155,144.1328,143.9959,144.1328,6096.0
2022-01-07 12:15:00,147.44,147.55,147.38,147.44,10598.0,144.1132,144.2207,144.0546,144.1132,10598.0
2022-01-07 12:20:00,147.44,147.68,147.39,147.68,8108.0,144.1132,144.3478,144.0643,144.3478,8108.0
2022-01-07 12:25:00,147.65,147.69,147.38,147.44,16771.0,144.3185,144.3576,144.0546,144.1132,16771.0
2022-01-07 12:30:00,147.44,147.5,147.39,147.46,10407.0,144.1132,144.1719,144.0643,144.1328,10407.0
2022-01-07 12:35:00,147.43,147.46,147.27,147.36,8969.0,144.1034,144.1328,143.947,144.035,8969.0
2022-01-07 12:40:00,147.44,147.7,147.4,147.6,24960.0,144.1132,144.3673,144.0741,144.2696,24960.0
2022-01-07 12:45:00,147.64,147.85,147.51,147.53,51247.0,144.3087,144.514,144.1816,144.2012,51247.0
2022-01-07 12:50:00,147.5,147.57,147.4,147.45,129561.0,144.1719,144.2403,144.0741,144.123,129561.0
2022-01-07 12:55:00,147.45,147.62,147.43,147.53,9060.0,144.123,144.2891,144.1034,144.2012,9060.0
2022-01-07 13:00:00,147.46,147.69,147.4,147.42,5120.0,144.1328,144.3576,144.0741,144.0937,5120.0
2022-01-07 13:05:00,147.41,147.47,147.32,147.43,6354.0,144.0839,144.1425,143.9959,144.1034,6354.0
2022-01-07 13:10:00,147.43,147.59,147.4,147.59,5752.0,144.1034,144.2598,144.0741,144.2598,5752.0
2022-01-07 13:15:00,147.61,147.68,147.6,147.64,6937.0,144.2794,144.3478,144.2696,144.3087,6937.0
2022-01-07 13:20:00,147.6,147.6,147.39,147.42,3540.0,144.2696,144.2696,144.0643,144.0937,3540.0
2022-01-07 13:25:00,147.38,147.39,147.2,147.22,5692.0,144.0546,144.0643,143.8786,143.8982,5692.0
2022-01-07 13:30:00,147.24,147.3,147.16,147.19,5266.0,143.9177,143.9764,143.8395,143.8688,5266.0
2022-01-07 13:35:00,147.19,147.22,146.94,146.94,4267.0,143.8688,143.8982,143.6245,143.6245,4267.0
2022-01-07 13:40:00,146.97,147.1,146.92,146.93,6053.0,143.6538,143.7809,143.6049,143.6147,6053.0
2022-01-07 13:45:00,146.85,146.87,146.45,146.49,31900.0,143.5365,143.5561,143.1455,143.1846,31900.0
2022-01-07 13:50:00,146.48,146.52,146.34,146.34,9019.0,143.1749,143.214,143.038,143.038,9019.0
2022-01-07 13:55:00,146.31,146.45,146.23,146.26,4878.0,143.0087,143.1455,142.9305,142.9598,4878.0
2022-01-07 14:00:00,146.29,146.31,146.0,146.0,14469.0,142.9892,143.0087,142.7057,142.7057,14469.0
2022-01-07 14:05:00,145.99,146.06,145.83,145.97,11292.0,142.6959,142.7643,142.5395,142.6764,11292.0
2022-01-07 14:10:00,145.97,146.04,145.77,145.81,7139.0,142.6764,142.7448,142.4809,142.52,7139.0
2022-01-07 14:15:00,145.82,145.93,145.41,145.64,17633.0,142.5298,142.6373,142.129,142.3538,17633.0
2022-01-07 14:20:00,145.57,145.64,145.5,145.5,11532.0,142.2854,142.3538,142.217,142.217,11532.0
2022-01-07 14:25:00,145.47,145.55,145.39,145.46,8193.0,142.1877,142.2658,142.1095,142.1779,8193.0
2022-01-07 14:30:00,145.5,145.5,145.35,145.45,9694.0,142.217,142.217,142.0704,142.1681,9694.0
2022-01-07 14:35:00,145.47,145.75,145.39,145.75,7450.0,142.1877,142.4613,142.1095,142.4613,7450.0
2022-01-07 14:40:00,145.69,145.79,145.62,145.72,7374.0,142.4027,142.5004,142.3343,142.432,7374.0
2022-01-07 14:45:00,145.69,145.81,145.65,145.67,6752.0,142.4027,142.52,142.3636,142.3831,6752.0
2022-01-07 14:50:00,145.67,145.83,145.62,145.83,5342.0,142.3831,142.5395,142.3343,142.5395,5342.0
2022-01-07 14:55:00,145.81,145.87,145.68,145.75,10324.0,142.52,142.5786,142.3929,142.4613,10324.0
2022-01-07 15:00:00,145.78,145.95,145.75,145.75,9574.0,142.4907,142.6568,142.4613,142.4613,9574.0
2022-01-07 15:05:00,145.81,145.9,145.71,145.74,9722.0,142.52,142.608,142.4222,142.4516,9722.0
2022-01-07 15:10:00,145.68,145.68,145.39,145.39,7809.0,142.3929,142.3929,142.1095,142.1095,7809.0
2022-01-07 15:15:00,145.42,145.47,145.27,145.41,11587.0,142.1388,142.1877,141.9922,142.129,11587.0
2022-01-07 15:20:00,145.38,145.54,145.38,145.48,12188.0,142.0997,142.2561,142.0997,142.1974,12188.0
2022-01-07 15:25:00,145.47,145.6,145.46,145.55,18089.0,142.1877,142.3147,142.1779,142.2658,18089.0
2022-01-07 15:30:00,145.52,145.73,145.5,145.65,22971.0,142.2365,142.4418,142.217,142.3636,22971.0
2022-01-07 15:35:00,145.68,145.87,145.63,145.84,22963.0,142.3929,142.5786,142.344,142.5493,22963.0
2022-01-07 15:40:00,145.84,145.87,145.71,145.71,20262.0,142.5493,142.5786,142.4222,142.4222,20262.0
2022-01-07 15:45:00,145.71,145.93,145.69,145.9,26302.0,142.4222,142.6373,142.4027,142.608,26302.0
2022-01-07 15:50:00,145.92,145.92,145.39,145.41,33152.0,142.6275,142.6275,142.1095,142.129,33152.0
2022-01-07 15:55:00,145.39,145.39,145.09,145.14,128627.0,142.1095,142.1095,141.8162,141.8651,128627.0
2022-01-10 09:30:00,143.29,144.33,142.18,142.33,60711.0,140.0568,141.0734,138.9719,139.1185,60711.0
2022-01-10 09:35:00,142.28,142.92,142.13,142.43,11772.0,139.0696,139.6952,138.923,139.2162,11772.0
2022-01-10 09:40:00,142.69,143.18,142.41,143.02,13823.0,139.4704,139.9493,139.1967,139.7929,13823.0
2022-01-10 09:45:00,142.81,142.93,141.71,142.27,21196.0,139.5877,139.705,138.5125,139.0599,21196.0
2022-01-10 09:50:00,142.1,142.39,141.5,141.61,36351.0,138.8937,139.1772,138.3072,138.4148,36351.0
2022-01-10 09:55:00,141.51,142.02,141.35,141.79,20136.0,138.317,138.8155,138.1606,138.5907,20136.0
2022-01-10 10:00:00,141.86,142.01,141.36,141.49,15825.0,138.6591,138.8057,138.1704,138.2975,15825.0
2022-01-10 10:05:00,141.53,142.91,141.36,141.75,32640.0,138.3366,139.6854,138.1704,138.5516,32640.0
2022-01-10 10:10:00,141.76,142.18,141.57,141.57,14647.0,138.5614,138.9719,138.3757,138.3757,14647.0
2022-01-10 10:15:00,141.55,141.81,141.19,141.7,13296.0,138.3561,138.6102,138.0042,138.5027,13296.0
2022-01-10 10:20:00,141.73,142.26,141.53,141.93,16948.0,138.532,139.0501,138.3366,138.7275,16948.0
2022-01-10 10:25:00,142.0,142.13,141.3,141.36,26047.0,138.796,138.923,138.1117,138.1704,26047.0
2022-01-10 10:30:00,141.31,141.54,141.01,141.54,42098.0,138.1215,138.3463,137.8283,138.3463,42098.0
2022-01-10 10:35:00,141.54,142.03,141.5,141.74,16462.0,138.3463,138.8253,138.3072,138.5418,16462.0
2022-01-10 10:40:00,141.75,141.75,141.28,141.4,9887.0,138.5516,138.5516,138.0922,138.2095,9887.0
2022-01-10 10:45:00,141.4,141.4,140.91,140.91,11571.0,138.2095,138.2095,137.7305,137.7305,11571.0
2022-01-10 10:50:00,140.87,141.34,140.86,141.13,16985.0,137.6914,138.1508,137.6817,137.9456,16985.0
2022-01-10 10:55:00,141.2,141.71,140.98,141.71,8322.0,138.014,138.5125,137.799,138.5125,8322.0
2022-01-10 11:00:00,141.61,141.62,141.05,141.43,14806.0,138.4148,138.4245,137.8674,138.2388,14806.0
2022-01-10 11:05:00,141.49,141.96,141.43,141.86,17613.0,138.2975,138.7569,138.2388,138.6591,17613.0
2022-01-10 11:10:00,141.9,142.36,141.9,142.16,11363.0,138.6982,139.1478,138.6982,138.9523,11363.0
2022-01-10 11:15:00,142.15,142.15,141.66,141.79,32495.0,138.9426,138.9426,138.4636,138.5907,32495.0
2022-01-10 11:20:00,141.75,142.23,141.55,141.97,21791.0,138.5516,139.0208,138.3561,138.7666,21791.0
2022-01-10 11:25:00,141.96,142.08,141.92,141.93,13852.0,138.7569,138.8741,138.7178,138.7275,13852.0
2022-01-10 11:30:00,141.92,141.97,141.8,141.91,14909.0,138.7178,138.7666,138.6005,138.708,14909.0
2022-01-10 11:35:00,141.94,142.0,141.83,141.85,9531.0,138.7373,138.796,138.6298,138.6493,9531.0
2022-01-10 11:40:00,141.87,141.87,141.31,141.37,12232.0,138.6689,138.6689,138.1215,138.1802,12232.0
2022-01-10 11:45:00,141.4,141.79,141.31,141.78,14342.0,138.2095,138.5907,138.1215,138.5809,14342.0
2022-01-10 11:50:00,141.76,141.78,141.58,141.65,14549.0,138.5614,138.5809,138.3854,138.4538,14549.0
2022-01-10 11:55:00,141.58,141.67,141.49,141.61,12793.0,138.3854,138.4734,138.2975,138.4148,12793.0
2022-01-10 12:00:00,141.54,141.68,141.5,141.63,15977.0,138.3463,138.4832,138.3072,138.4343,15977.0
2022-01-10 12:05:00,141.64,141.7,141.42,141.43,11541.0,138.4441,138.5027,138.229,138.2388,11541.0
2022-01-10 12:10:00,141.43,141.48,141.27,141.28,13816.0,138.2388,138.2877,138.0824,138.0922,13816.0
2022-01-10 12:15:00,141.26,141.42,141.21,141.26,8895.0,138.0726,138.229,138.0238,138.0726,8895.0
2022-01-10 12:20:00,141.24,141.28,141.16,141.22,8611.0,138.0531,138.0922,137.9749,138.0336,8611.0
2022-01-10 12:25:00,141.19,141.41,141.16,141.28,23266.0,138.0042,138.2193,137.9749,138.0922,23266.0
2022-01-10 12:30:00,141.28,141.43,141.28,141.41,11549.0,138.0922,138.2388,138.0922,138.2193,11549.0
2022-01-10 12:35:00,141.41,141.52,141.21,141.24,10108.0,138.2193,138.3268,138.0238,138.0531,10108.0
2022-01-10 12:40:00,141.2,141.65,141.2,141.45,13765.0,138.014,138.4538,138.014,138.2584,13765.0
2022-01-10 12:45:00,141.45,141.74,141.45,141.55,8012.0,138.2584,138.5418,138.2584,138.3561,8012.0
2022-01-10 12:50:00,141.58,142.21,141.5,142.14,9496.0,138.3854,139.0012,138.3072,138.9328,9496.0
2022-01-10 12:55:00,142.11,142.11,141.8,141.95,7360.0,138.9035,138.9035,138.6005,138.7471,7360.0
2022-01-10 13:00:00,141.95,142.29,141.95,142.15,9126.0,138.7471,139.0794,138.7471,138.9426,9126.0
2022-01-10 13:05:00,142.14,142.3,141.9,141.9,11802.0,138.9328,139.0892,138.6982,138.6982,11802.0
2022-01-10 13:10:00,141.96,142.08,141.88,141.99,17330.0,138.7569,138.8741,138.6787,138.7862,17330.0
2022-01-10 13:15:00,141.95,142.2,141.9,142.15,4031.0,138.7471,138.9914,138.6982,138.9426,4031.0
2022-01-10 13:20:00,142.17,142.7,142.16,142.61,10573.0,138.9621,139.4802,138.9523,139.3922,10573.0
2022-01-10 13:25:00,142.59,142.74,142.53,142.68,5089.0,139.3726,139.5193,139.314,139.4606,5089.0
2022-01-10 13:30:00,142.73,142.73,142.42,142.56,16243.0,139.5095,139.5095,139.2065,139.3433,16243.0
2022-01-10 13:35:00,142.65,142.81,142.54,142.59,5671.0,139.4313,139.5877,139.3238,139.3726,5671.0
2022-01-10 13:40:00,142.59,142.83,142.55,142.77,4853.0,139.3726,139.6072,139.3335,139.5486,4853.0
2022-01-10 13:45:00,142.81,142.97,142.69,142.85,8065.0,139.5877,139.7441,139.4704,139.6268,8065.0
2022-01-10 13:50:00,142.89,143.06,142.88,142.99,31262.0,139.6659,139.832,139.6561,139.7636,31262.0
2022-01-10 13:55:00,142.96,142.99,142.63,142.93,5724.0,139.7343,139.7636,139.4117,139.705,5724.0
2022-01-10 14:00:00,142.9,143.04,142.84,143.01,11937.0,139.6756,139.8125,139.617,139.7832,11937.0
2022-01-10 14:05:00,142.98,143.11,142.85,143.0,9730.0,139.7538,139.8809,139.6268,139.7734,9730.0
2022-01-10 14:10:00,143.0,143.01,142.78,142.78,11194.0,139.7734,139.7832,139.5584,139.5584,11194.0
2022-01-10 14:15:00,142.78,143.38,142.78,143.25,23590.0,139.5584,140.1448,139.5584,140.0177,23590.0
2022-01-10 14:20:00,143.25,143.39,143.14,143.2,12947.0,140.0177,140.1546,139.9102,139.9689,12947.0
2022-01-10 14:25:00,143.25,143.35,143.15,143.25,39458.0,140.0177,140.1155,139.92,140.0177,39458.0
2022-01-10 14:30:00,143.25,143.36,143.08,143.32,34296.0,140.0177,140.1253,139.8516,140.0862,34296.0
2022-01-10 14:35:00,143.34,143.7,143.32,143.69,8618.0,140.1057,140.4576,140.0862,140.4478,8618.0
2022-01-10 14:40:00,143.66,143.79,143.49,143.49,6548.0,140.4185,140.5456,140.2523,140.2523,6548.0
2022-01-10 14:45:00,143.47,143.64,143.47,143.48,5528.0,140.2328,140.3989,140.2328,140.2426,5528.0
2022-01-10 14:50:00,143.48,143.57,143.21,143.24,11065.0,140.2426,140.3305,139.9786,140.008,11065.0
2022-01-10 14:55:00,143.27,143.51,143.17,143.45,10608.0,140.0373,140.2719,139.9396,140.2132,10608.0
2022-01-10 15:00:00,143.49,143.7,143.32,143.41,13826.0,140.2523,140.4576,140.0862,140.1741,13826.0
2022-01-10 15:05:00,143.38,143.42,142.91,143.13,12207.0,140.1448,140.1839,139.6854,139.9005,12207.0
2022-01-10 15:10:00,143.19,143.4,143.05,143.14,9570.0,139.9591,140.1644,139.8223,139.9102,9570.0
2022-01-10 15:15:00,143.16,143.45,143.13,143.28,10045.0,139.9298,140.2132,139.9005,140.0471,10045.0
2022-01-10 15:20:00,143.23,143.36,143.12,143.25,5195.0,139.9982,140.1253,139.8907,140.0177,5195.0
2022-01-10 15:25:00,143.27,143.38,143.17,143.34,10078.0,140.0373,140.1448,139.9396,140.1057,10078.0
2022-01-10 15:30:00,143.38,143.65,143.25,143.65,17623.0,140.1448,140.4087,140.0177,140.4087,17623.0
2022-01-10 15:35:00,143.66,143.7,143.42,143.65,13926.0,140.4185,140.4576,140.1839,140.4087,13926.0
2022-01-10 15:40:00,143.67,143.96,143.6,143.89,18946.0,140.4283,140.7117,140.3598,140.6433,18946.0
2022-01-10 15:45:00,143.84,144.15,143.8,144.07,31784.0,140.5944,140.8974,140.5553,140.8192,31784.0
2022-01-10 15:50:00,144.06,144.71,144.05,144.66,42578.0,140.8095,141.4448,140.7997,141.3959,42578.0
2022-01-10 15:55:00,144.64,145.31,144.55,145.17,173649.0,141.3764,142.0313,141.2884,141.8944,173649.0
2022-01-11 09:30:00,145.0,146.13,145.0,145.52,21814.0,141.7283,142.8328,141.7283,142.2365,21814.0
2022-01-11 09:35:00,145.61,146.4,145.15,145.27,9160.0,142.3245,143.0967,141.8749,141.9922,9160.0
2022-01-11 09:40:00,145.32,145.4,144.43,144.81,14307.0,142.041,142.1192,141.1711,141.5425,14307.0
2022-01-11 09:45:00,144.88,144.88,143.81,143.83,13074.0,141.611,141.611,140.5651,140.5847,13074.0
2022-01-11 09:50:00,143.89,144.81,143.89,144.42,9444.0,140.6433,141.5425,140.6433,141.1613,9444.0
2022-01-11 09:55:00,144.38,144.99,144.2,144.97,11562.0,141.1222,141.7185,140.9463,141.6989,11562.0
2022-01-11 10:00:00,144.97,145.18,144.83,145.16,9889.0,141.6989,141.9042,141.5621,141.8846,9889.0
2022-01-11 10:05:00,145.34,145.36,144.91,144.92,9086.0,142.0606,142.0801,141.6403,141.6501,9086.0
2022-01-11 10:10:00,144.92,145.05,144.72,144.79,23006.0,141.6501,141.7771,141.4546,141.523,23006.0
2022-01-11 10:15:00,144.79,145.26,144.71,144.98,19229.0,141.523,141.9824,141.4448,141.7087,19229.0
2022-01-11 10:20:00,144.91,145.6,144.89,145.31,9747.0,141.6403,142.3147,141.6207,142.0313,9747.0
2022-01-11 10:25:00,145.38,145.49,145.06,145.19,10450.0,142.0997,142.2072,141.7869,141.914,10450.0
2022-01-11 10:30:00,145.29,145.72,145.12,145.12,8993.0,142.0117,142.432,141.8456,141.8456,8993.0
2022-01-11 10:35:00,144.94,145.29,144.92,145.19,7180.0,141.6696,142.0117,141.6501,141.914,7180.0
2022-01-11 10:40:00,145.25,145.33,144.66,144.87,6201.0,141.9726,142.0508,141.3959,141.6012,6201.0
2022-01-11 10:45:00,144.89,145.14,144.82,145.03,8723.0,141.6207,141.8651,141.5523,141.7576,8723.0
2022-01-11 10:50:00,144.95,144.99,144.6,144.84,14752.0,141.6794,141.7185,141.3373,141.5719,14752.0
2022-01-11 10:55:00,144.89,145.08,144.71,145.06,4335.0,141.6207,141.8065,141.4448,141.7869,4335.0
2022-01-11 11:00:00,145.01,145.27,144.88,145.17,15867.0,141.738,141.9922,141.611,141.8944,15867.0
2022-01-11 11:05:00,145.16,145.36,145.15,145.19,6694.0,141.8846,142.0801,141.8749,141.914,6694.0
2022-01-11 11:10:00,145.15,145.71,145.15,145.62,18133.0,141.8749,142.4222,141.8749,142.3343,18133.0
2022-01-11 11:15:00,145.62,146.23,145.61,146.09,5498.0,142.3343,142.9305,142.3245,142.7937,5498.0
2022-01-11 11:20:00,146.06,146.17,145.87,145.94,9319.0,142.7643,142.8719,142.5786,142.647,9319.0
2022-01-11 11:25:00,145.97,146.18,145.96,146.12,5277.0,142.6764,142.8816,142.6666,142.823,5277.0
2022-01-11 11:30:00,146.13,146.13,145.85,146.06,17869.0,142.8328,142.8328,142.5591,142.7643,17869.0
2022-01-11 11:35:00,146.0,146.2,145.83,146.05,7428.0,142.7057,142.9012,142.5395,142.7546,7428.0
2022-01-11 11:40:00,146.08,146.35,146.0,146.25,8457.0,142.7839,143.0478,142.7057,142.9501,8457.0
2022-01-11 11:45:00,146.2,146.25,145.9,146.15,5506.0,142.9012,142.9501,142.608,142.8523,5506.0
2022-01-11 11:50:00,146.31,146.4,146.06,146.24,12011.0,143.0087,143.0967,142.7643,142.9403,12011.0
2022-01-11 11:55:00,146.16,146.16,145.9,146.01,6316.0,142.8621,142.8621,142.608,142.7155,6316.0
2022-01-11 12:00:00,145.96,145.96,145.81,145.9,8836.0,142.6666,142.6666,142.52,142.608,8836.0
2022-01-11 12:05:00,145.94,146.02,145.56,145.61,41364.0,142.647,142.7252,142.2756,142.3245,41364.0
2022-01-11 12:10:00,145.61,145.71,145.38,145.71,10884.0,142.3245,142.4222,142.0997,142.4222,10884.0
2022-01-11 12:15:00,145.8,146.11,145.8,146.11,5089.0,142.5102,142.8132,142.5102,142.8132,5089.0
2022-01-11 12:20:00,146.09,146.13,145.82,146.0,4373.0,142.7937,142.8328,142.5298,142.7057,4373.0
2022-01-11 12:25:00,145.94,145.94,145.59,145.8,5253.0,142.647,142.647,142.3049,142.5102,5253.0
2022-01-11 12:30:00,145.74,145.89,145.7,145.82,5229.0,142.4516,142.5982,142.4125,142.5298,5229.0
2022-01-11 12:35:00,145.83,145.9,145.7,145.75,5073.0,142.5395,142.608,142.4125,142.4613,5073.0
2022-01-11 12:40:00,145.76,145.81,145.69,145.75,4203.0,142.4711,142.52,142.4027,142.4613,4203.0
2022-01-11 12:45:00,145.74,145.74,145.48,145.49,6157.0,142.4516,142.4516,142.1974,142.2072,6157.0
2022-01-11 12:50:00,145.49,145.73,145.44,145.73,5139.0,142.2072,142.4418,142.1583,142.4418,5139.0
2022-01-11 12:55:00,145.75,145.79,145.57,145.75,6813.0,142.4613,142.5004,142.2854,142.4613,6813.0
2022-01-11 13:00:00,145.65,145.72,145.62,145.66,8872.0,142.3636,142.432,142.3343,142.3734,8872.0
2022-01-11 13:05:00,145.64,145.77,145.59,145.72,8778.0,142.3538,142.4809,142.3049,142.432,8778.0
2022-01-11 13:10:00,145.69,145.92,145.69,145.89,3705.0,142.4027,142.6275,142.4027,142.5982,3705.0
2022-01-11 13:15:00,145.87,146.23,145.85,146.22,5363.0,142.5786,142.9305,142.5591,142.9207,5363.0
2022-01-11 13:20:00,146.21,146.36,146.21,146.36,8561.0,142.911,143.0576,142.911,143.0576,8561.0
2022-01-11 13:25:00,146.29,146.36,146.25,146.33,2648.0,142.9892,143.0576,142.9501,143.0282,2648.0
2022-01-11 13:30:00,146.31,146.35,146.24,146.34,2844.0,143.0087,143.0478,142.9403,143.038,2844.0
2022-01-11 13:35:00,146.33,146.4,146.19,146.24,6619.0,143.0282,143.0967,142.8914,142.9403,6619.0
2022-01-11 13:40:00,146.22,146.22,146.12,146.16,2838.0,142.9207,142.9207,142.823,142.8621,2838.0
2022-01-11 13:45:00,146.15,146.2,146.02,146.05,2674.0,142.8523,142.9012,142.7252,142.7546,2674.0
2022-01-11 13:50:00,146.05,146.33,146.04,146.23,9929.0,142.7546,143.0282,142.7448,142.9305,9929.0
2022-01-11 13:55:00,146.24,146.31,146.19,146.28,9764.0,142.9403,143.0087,142.8914,142.9794,9764.0
2022-01-11 14:00:00,146.26,146.26,146.09,146.14,6983.0,142.9598,142.9598,142.7937,142.8425,6983.0
2022-01-11 14:05:00,146.15,146.2,145.87,145.96,47763.0,142.8523,142.9012,142.5786,142.6666,47763.0
2022-01-11 14:10:00,145.92,145.99,145.82,145.93,6478.0,142.6275,142.6959,142.5298,142.6373,6478.0
2022-01-11 14:15:00,145.99,146.04,145.81,145.87,4260.0,142.6959,142.7448,142.52,142.5786,4260.0
2022-01-11 14:20:00,145.87,145.93,145.84,145.89,5116.0,142.5786,142.6373,142.5493,142.5982,5116.0
2022-01-11 14:25:00,145.82,145.93,145.82,145.88,7495.0,142.5298,142.6373,142.5298,142.5884,7495.0
2022-01-11 14:30:00,145.88,145.88,145.76,145.82,5721.0,142.5884,142.5884,142.4711,142.5298,5721.0
2022-01-11 14:35:00,145.82,145.88,145.71,145.87,8002.0,142.5298,142.5884,142.4222,142.5786,8002.0
2022-01-11 14:40:00,145.88,145.92,145.79,145.85,6014.0,142.5884,142.6275,142.5004,142.5591,6014.0
2022-01-11 14:45:00,145.88,145.88,145.74,145.77,8729.0,142.5884,142.5884,142.4516,142.4809,8729.0
2022-01-11 14:50:00,145.78,145.83,145.62,145.71,9532.0,142.4907,142.5395,142.3343,142.4222,9532.0
2022-01-11 14:55:00,145.71,145.8,145.67,145.67,7025.0,142.4222,142.5102,142.3831,142.3831,7025.0
2022-01-11 15:00:00,145.64,145.72,145.63,145.72,4696.0,142.3538,142.432,142.344,142.432,4696.0
2022-01-11 15:05:00,145.73,145.78,145.67,145.69,10385.0,142.4418,142.4907,142.3831,142.4027,10385.0
2022-01-11 15:10:00,145.69,145.96,145.56,145.95,18011.0,142.4027,142.6666,142.2756,142.6568,18011.0
2022-01-11 15:15:00,146.0,146.18,145.5,146.11,186314.0,142.7057,142.8816,142.217,142.8132,186314.0
2022-01-11 15:20:00,146.11,146.23,146.07,146.23,6597.0,142.8132,142.9305,142.7741,142.9305,6597.0
2022-01-11 15:25:00,146.23,146.42,146.22,146.23,7459.0,142.9305,143.1162,142.9207,142.9305,7459.0
2022-01-11 15:30:00,146.22,146.68,146.21,146.67,9277.0,142.9207,143.3704,142.911,143.3606,9277.0
2022-01-11 15:35:00,146.65,146.94,146.65,146.7,10146.0,143.341,143.6245,143.341,143.3899,10146.0
2022-01-11 15:40:00,146.73,146.73,146.5,146.63,15099.0,143.4192,143.4192,143.1944,143.3215,15099.0
2022-01-11 15:45:00,146.65,146.85,146.61,146.78,14336.0,143.341,143.5365,143.3019,143.4681,14336.0
2022-01-11 15:50:00,146.76,146.84,146.58,146.77,35502.0,143.4485,143.5267,143.2726,143.4583,35502.0
2022-01-11 15:55:00,146.76,146.81,146.38,146.66,147114.0,143.4485,143.4974,143.0771,143.3508,147114.0
2022-01-12 09:30:00,147.8,149.92,147.55,149.32,30343.0,144.4651,146.5372,144.2207,145.9508,30343.0
2022-01-12 09:35:00,149.46,149.89,148.88,149.38,28095.0,146.0876,146.5079,145.5207,146.0094,28095.0
2022-01-12 09:40:00,149.42,149.6,148.21,148.54,10243.0,146.0485,146.2245,144.8658,145.1884,10243.0
2022-01-12 09:45:00,148.71,149.33,148.7,149.27,16193.0,145.3545,145.9606,145.3448,145.9019,16193.0
2022-01-12 09:50:00,149.37,149.64,149.18,149.62,6424.0,145.9997,146.2636,145.8139,146.244,6424.0
2022-01-12 09:55:00,149.62,149.95,149.49,149.95,9789.0,146.244,146.5666,146.1169,146.5666,9789.0
2022-01-12 10:00:00,149.99,150.08,149.76,149.88,22008.0,146.6057,146.6936,146.3809,146.4981,22008.0
2022-01-12 10:05:00,149.86,150.03,149.75,149.91,10789.0,146.4786,146.6448,146.3711,146.5275,10789.0
2022-01-12 10:10:00,149.91,150.08,149.72,150.05,11036.0,146.5275,146.6936,146.3418,146.6643,11036.0
2022-01-12 10:15:00,150.0,150.16,149.64,150.16,13112.0,146.6154,146.7718,146.2636,146.7718,13112.0
2022-01-12 10:20:00,150.13,150.39,149.99,150.3,14714.0,146.7425,146.9966,146.6057,146.9087,14714.0
2022-01-12 10:25:00,150.35,150.38,149.97,150.18,8454.0,146.9575,146.9869,146.5861,146.7914,8454.0
2022-01-12 10:30:00,150.09,150.29,149.94,150.26,26711.0,146.7034,146.8989,146.5568,146.8696,26711.0
2022-01-12 10:35:00,150.21,150.25,149.43,149.46,13955.0,146.8207,146.8598,146.0583,146.0876,13955.0
2022-01-12 10:40:00,149.61,149.7,149.33,149.42,11888.0,146.2342,146.3222,145.9606,146.0485,11888.0
2022-01-12 10:45:00,149.43,149.57,149.4,149.49,5914.0,146.0583,146.1951,146.029,146.1169,5914.0
2022-01-12 10:50:00,149.42,149.48,149.27,149.28,18688.0,146.0485,146.1072,145.9019,145.9117,18688.0
2022-01-12 10:55:00,149.28,149.62,149.11,149.59,15803.0,145.9117,146.244,145.7455,146.2147,15803.0
2022-01-12 11:00:00,149.66,149.67,149.42,149.42,12804.0,146.2831,146.2929,146.0485,146.0485,12804.0
2022-01-12 11:05:00,149.47,149.47,149.04,149.17,12763.0,146.0974,146.0974,145.6771,145.8042,12763.0
2022-01-12 11:10:00,149.17,149.19,148.75,148.83,14923.0,145.8042,145.8237,145.3936,145.4718,14923.0
2022-01-12 11:15:00,148.84,148.93,148.67,148.69,9826.0,145.4816,145.5696,145.3155,145.335,9826.0
2022-01-12 11:20:00,148.68,149.01,148.64,149.0,11141.0,145.3252,145.6478,145.2861,145.638,11141.0
2022-01-12 11:25:00,149.0,149.12,148.91,148.97,8724.0,145.638,145.7553,145.55,145.6087,8724.0
2022-01-12 11:30:00,149.05,149.37,149.05,149.24,31952.0,145.6869,145.9997,145.6869,145.8726,31952.0
2022-01-12 11:35:00,149.17,149.19,149.08,149.09,4927.0,145.8042,145.8237,145.7162,145.726,4927.0
2022-01-12 11:40:00,149.09,149.33,148.93,148.93,6846.0,145.726,145.9606,145.5696,145.5696,6846.0
2022-01-12 11:45:00,148.92,149.19,148.87,149.16,7520.0,145.5598,145.8237,145.5109,145.7944,7520.0
2022-01-12 11:50:00,149.12,149.15,148.9,149.05,9842.0,145.7553,145.7846,145.5403,145.6869,9842.0
2022-01-12 11:55:00,149.05,149.15,149.0,149.07,12130.0,145.6869,145.7846,145.638,145.7064,12130.0
2022-01-12 12:00:00,149.07,149.21,149.02,149.14,12544.0,145.7064,145.8433,145.6576,145.7748,12544.0
2022-01-12 12:05:00,149.14,149.14,149.01,149.07,25334.0,145.7748,145.7748,145.6478,145.7064,25334.0
2022-01-12 12:10:00,149.08,149.08,148.73,148.86,5671.0,145.7162,145.7162,145.3741,145.5012,5671.0
2022-01-12 12:15:00,148.86,149.1,148.78,149.09,4577.0,145.5012,145.7357,145.423,145.726,4577.0
2022-01-12 12:20:00,149.04,149.14,149.01,149.06,7304.0,145.6771,145.7748,145.6478,145.6967,7304.0
2022-01-12 12:25:00,149.06,149.1,148.93,148.96,5663.0,145.6967,145.7357,145.5696,145.5989,5663.0
2022-01-12 12:30:00,148.96,149.03,148.86,148.91,2708.0,145.5989,145.6673,145.5012,145.55,2708.0
2022-01-12 12:35:00,148.92,149.15,148.92,149.14,4969.0,145.5598,145.7846,145.5598,145.7748,4969.0
2022-01-12 12:40:00,149.17,149.3,149.17,149.29,5218.0,145.8042,145.9312,145.8042,145.9215,5218.0
2022-01-12 12:45:00,149.3,149.35,149.12,149.18,4469.0,145.9312,145.9801,145.7553,145.8139,4469.0
2022-01-12 12:50:00,149.15,149.25,149.14,149.24,7023.0,145.7846,145.8824,145.7748,145.8726,7023.0
2022-01-12 12:55:00,149.22,149.28,149.09,149.2,3728.0,145.853,145.9117,145.726,145.8335,3728.0
2022-01-12 13:00:00,149.16,149.27,149.08,149.21,5420.0,145.7944,145.9019,145.7162,145.8433,5420.0
2022-01-12 13:05:00,149.24,149.25,149.17,149.21,4533.0,145.8726,145.8824,145.8042,145.8433,4533.0
2022-01-12 13:10:00,149.22,149.22,148.61,148.64,6776.0,145.853,145.853,145.2568,145.2861,6776.0
2022-01-12 13:15:00,148.62,148.68,148.45,148.46,7424.0,145.2666,145.3252,145.1004,145.1102,7424.0
2022-01-12 13:20:00,148.48,148.48,148.26,148.31,4812.0,145.1297,145.1297,144.9147,144.9636,4812.0
2022-01-12 13:25:00,148.32,148.38,148.24,148.24,4863.0,144.9733,145.032,144.8952,144.8952,4863.0
2022-01-12 13:30:00,148.28,148.45,148.27,148.44,2114.0,144.9343,145.1004,144.9245,145.0906,2114.0
2022-01-12 13:35:00,148.42,148.43,148.31,148.31,4816.0,145.0711,145.0809,144.9636,144.9636,4816.0
2022-01-12 13:40:00,148.31,148.33,148.16,148.21,8200.0,144.9636,144.9831,144.817,144.8658,8200.0
2022-01-12 13:45:00,148.25,148.48,148.23,148.43,5656.0,144.9049,145.1297,144.8854,145.0809,5656.0
2022-01-12 13:50:00,148.43,148.48,148.4,148.44,4906.0,145.0809,145.1297,145.0515,145.0906,4906.0
2022-01-12 13:55:00,148.44,148.53,148.35,148.44,5474.0,145.0906,145.1786,145.0027,145.0906,5474.0
2022-01-12 14:00:00,148.44,148.54,148.38,148.54,18152.0,145.0906,145.1884,145.032,145.1884,18152.0
2022-01-12 14:05:00,148.48,148.59,148.4,148.4,10573.0,145.1297,145.2373,145.0515,145.0515,10573.0
2022-01-12 14:10:00,148.28,148.47,148.27,148.45,7627.0,144.9343,145.12,144.9245,145.1004,7627.0
2022-01-12 14:15:00,148.5,148.69,148.46,148.66,4758.0,145.1493,145.335,145.1102,145.3057,4758.0
2022-01-12 14:20:00,148.68,148.8,148.63,148.8,6182.0,145.3252,145.4425,145.2764,145.4425,6182.0
2022-01-12 14:25:00,148.77,148.94,148.77,148.93,8946.0,145.4132,145.5794,145.4132,145.5696,8946.0
2022-01-12 14:30:00,148.91,148.91,148.76,148.8,5759.0,145.55,145.55,145.4034,145.4425,5759.0
2022-01-12 14:35:00,148.76,148.91,148.74,148.84,6302.0,145.4034,145.55,145.3839,145.4816,6302.0
2022-01-12 14:40:00,148.9,148.9,148.75,148.81,6674.0,145.5403,145.5403,145.3936,145.4523,6674.0
2022-01-12 14:45:00,148.81,148.83,148.66,148.79,5917.0,145.4523,145.4718,145.3057,145.4327,5917.0
2022-01-12 14:50:00,148.78,149.01,148.78,149.0,5087.0,145.423,145.6478,145.423,145.638,5087.0
2022-01-12 14:55:00,149.0,149.19,148.99,148.99,8396.0,145.638,145.8237,145.6282,145.6282,8396.0
2022-01-12 15:00:00,149.01,149.1,148.76,148.88,11732.0,145.6478,145.7357,145.4034,145.5207,11732.0
2022-01-12 15:05:00,148.86,148.95,148.8,148.85,12249.0,145.5012,145.5891,145.4425,145.4914,12249.0
2022-01-12 15:10:00,148.84,149.04,148.81,149.0,8695.0,145.4816,145.6771,145.4523,145.638,8695.0
2022-01-12 15:15:00,149.02,149.09,148.94,148.94,12490.0,145.6576,145.726,145.5794,145.5794,12490.0
2022-01-12 15:20:00,148.94,148.97,148.8,148.8,6592.0,145.5794,145.6087,145.4425,145.4425,6592.0
2022-01-12 15:25:00,148.79,148.85,148.67,148.84,13683.0,145.4327,145.4914,145.3155,145.4816,13683.0
2022-01-12 15:30:00,148.88,148.93,148.77,148.87,16013.0,145.5207,145.5696,145.4132,145.5109,16013.0
2022-01-12 15:35:00,148.88,148.93,148.71,148.81,17209.0,145.5207,145.5696,145.3545,145.4523,17209.0
2022-01-12 15:40:00,148.84,149.18,148.79,149.15,21046.0,145.4816,145.8139,145.4327,145.7846,21046.0
2022-01-12 15:45:00,149.15,149.49,149.15,149.37,38756.0,145.7846,146.1169,145.7846,145.9997,38756.0
2022-01-12 15:50:00,149.29,149.85,149.29,149.67,49252.0,145.9215,146.4688,145.9215,146.2929,49252.0
2022-01-12 15:55:00,149.7,149.74,149.24,149.5,188976.0,146.3222,146.3613,145.8726,146.1267,188976.0
2022-01-13 09:30:00,149.46,149.54,148.34,148.71,22958.0,146.0876,146.1658,144.9929,145.3545,22958.0
2022-01-13 09:35:00,148.64,148.79,148.34,148.56,8006.0,145.2861,145.4327,144.9929,145.2079,8006.0
2022-01-13 09:40:00,148.6,148.78,148.51,148.78,2766.0,145.247,145.423,145.1591,145.423,2766.0
2022-01-13 09:45:00,148.69,148.69,148.17,148.56,9210.0,145.335,145.335,144.8267,145.2079,9210.0
2022-01-13 09:50:00,148.63,148.64,147.79,147.79,23357.0,145.2764,145.2861,144.4553,144.4553,23357.0
2022-01-13 09:55:00,147.83,148.0,146.94,147.31,18920.0,144.4944,144.6606,143.6245,143.9861,18920.0
2022-01-13 10:00:00,147.25,147.3,146.19,146.35,20257.0,143.9275,143.9764,142.8914,143.0478,20257.0
2022-01-13 10:05:00,146.28,146.29,145.55,146.02,14255.0,142.9794,142.9892,142.2658,142.7252,14255.0
2022-01-13 10:10:00,146.07,146.15,145.68,145.94,4965.0,142.7741,142.8523,142.3929,142.647,4965.0
2022-01-13 10:15:00,145.94,146.12,145.64,146.0,9031.0,142.647,142.823,142.3538,142.7057,9031.0
2022-01-13 10:20:00,146.1,146.13,145.35,145.65,7148.0,142.8034,142.8328,142.0704,142.3636,7148.0
2022-01-13 10:25:00,145.73,145.73,145.24,145.5,4850.0,142.4418,142.4418,141.9628,142.217,4850.0
2022-01-13 10:30:00,145.44,145.74,145.36,145.51,14768.0,142.1583,142.4516,142.0801,142.2268,14768.0
2022-01-13 10:35:00,145.5,145.69,145.37,145.48,6240.0,142.217,142.4027,142.0899,142.1974,6240.0
2022-01-13 10:40:00,145.62,145.87,145.5,145.5,8036.0,142.3343,142.5786,142.217,142.217,8036.0
2022-01-13 10:45:00,145.46,145.57,145.15,145.19,5774.0,142.1779,142.2854,141.8749,141.914,5774.0
2022-01-13 10:50:00,145.07,145.27,144.86,145.16,11896.0,141.7967,141.9922,141.5914,141.8846,11896.0
2022-01-13 10:55:00,145.25,145.56,145.23,145.47,7163.0,141.9726,142.2756,141.9531,142.1877,7163.0
2022-01-13 11:00:00,145.34,145.56,145.05,145.42,8997.0,142.0606,142.2756,141.7771,142.1388,8997.0
2022-01-13 11:05:00,145.41,145.49,145.33,145.36,4505.0,142.129,142.2072,142.0508,142.0801,4505.0
2022-01-13 11:10:00,145.28,145.28,144.91,144.94,15264.0,142.0019,142.0019,141.6403,141.6696,15264.0
2022-01-13 11:15:00,145.03,145.3,144.92,144.93,11533.0,141.7576,142.0215,141.6501,141.6598,11533.0
2022-01-13 11:20:00,144.85,145.76,144.85,145.75,13623.0,141.5816,142.4711,141.5816,142.4613,13623.0
2022-01-13 11:25:00,145.76,145.89,145.61,145.89,7831.0,142.4711,142.5982,142.3245,142.5982,7831.0
2022-01-13 11:30:00,145.98,146.14,145.86,146.11,10134.0,142.6861,142.8425,142.5689,142.8132,10134.0
2022-01-13 11:35:00,146.1,146.35,146.09,146.35,6848.0,142.8034,143.0478,142.7937,143.0478,6848.0
2022-01-13 11:40:00,146.41,146.57,146.41,146.49,5972.0,143.1064,143.2628,143.1064,143.1846,5972.0
2022-01-13 11:45:00,146.45,146.45,146.06,146.06,6285.0,143.1455,143.1455,142.7643,142.7643,6285.0
2022-01-13 11:50:00,146.06,146.27,145.92,146.06,7658.0,142.7643,142.9696,142.6275,142.7643,7658.0
2022-01-13 11:55:00,146.0,146.24,145.97,146.11,2804.0,142.7057,142.9403,142.6764,142.8132,2804.0
2022-01-13 12:00:00,146.06,146.07,145.94,146.01,9165.0,142.7643,142.7741,142.647,142.7155,9165.0
2022-01-13 12:05:00,145.95,146.11,145.92,146.1,12210.0,142.6568,142.8132,142.6275,142.8034,12210.0
2022-01-13 12:10:00,146.06,146.06,145.73,145.85,3391.0,142.7643,142.7643,142.4418,142.5591,3391.0
2022-01-13 12:15:00,145.84,145.85,145.38,145.38,3027.0,142.5493,142.5591,142.0997,142.0997,3027.0
2022-01-13 12:20:00,145.45,145.51,145.06,145.19,4020.0,142.1681,142.2268,141.7869,141.914,4020.0
2022-01-13 12:25:00,145.18,145.28,145.06,145.13,5579.0,141.9042,142.0019,141.7869,141.8553,5579.0
2022-01-13 12:30:00,145.03,145.4,144.96,145.4,6503.0,141.7576,142.1192,141.6892,142.1192,6503.0
2022-01-13 12:35:00,145.34,145.72,145.34,145.72,5360.0,142.0606,142.432,142.0606,142.432,5360.0
2022-01-13 12:40:00,145.75,145.77,145.49,145.57,18680.0,142.4613,142.4809,142.2072,142.2854,18680.0
2022-01-13 12:45:00,145.57,145.64,145.06,145.07,8247.0,142.2854,142.3538,141.7869,141.7967,8247.0
2022-01-13 12:50:00,145.08,145.48,145.05,145.46,5747.0,141.8065,142.1974,141.7771,142.1779,5747.0
2022-01-13 12:55:00,145.45,145.58,145.45,145.56,4213.0,142.1681,142.2952,142.1681,142.2756,4213.0
2022-01-13 13:00:00,145.55,145.99,145.45,145.99,8214.0,142.2658,142.6959,142.1681,142.6959,8214.0
2022-01-13 13:05:00,145.91,146.41,145.91,146.26,12471.0,142.6177,143.1064,142.6177,142.9598,12471.0
2022-01-13 13:10:00,146.29,146.46,146.21,146.39,8209.0,142.9892,143.1553,142.911,143.0869,8209.0
2022-01-13 13:15:00,146.39,146.62,146.38,146.46,8605.0,143.0869,143.3117,143.0771,143.1553,8605.0
2022-01-13 13:20:00,146.57,146.69,146.44,146.51,6279.0,143.2628,143.3801,143.1358,143.2042,6279.0
2022-01-13 13:25:00,146.54,146.62,146.2,146.44,6465.0,143.2335,143.3117,142.9012,143.1358,6465.0
2022-01-13 13:30:00,146.38,146.44,146.06,146.12,2315.0,143.0771,143.1358,142.7643,142.823,2315.0
2022-01-13 13:35:00,146.11,146.2,146.0,146.0,8938.0,142.8132,142.9012,142.7057,142.7057,8938.0
2022-01-13 13:40:00,146.0,146.0,145.89,145.98,4455.0,142.7057,142.7057,142.5982,142.6861,4455.0
2022-01-13 13:45:00,146.0,146.08,145.88,145.96,13737.0,142.7057,142.7839,142.5884,142.6666,13737.0
2022-01-13 13:50:00,145.97,146.0,145.85,145.97,6613.0,142.6764,142.7057,142.5591,142.6764,6613.0
2022-01-13 13:55:00,145.95,146.03,145.9,146.03,7210.0,142.6568,142.735,142.608,142.735,7210.0
2022-01-13 14:00:00,145.95,146.44,145.95,146.38,4145.0,142.6568,143.1358,142.6568,143.0771,4145.0
2022-01-13 14:05:00,146.4,146.46,146.31,146.43,7099.0,143.0967,143.1553,143.0087,143.126,7099.0
2022-01-13 14:10:00,146.42,146.63,146.4,146.62,10725.0,143.1162,143.3215,143.0967,143.3117,10725.0
2022-01-13 14:15:00,146.67,146.69,146.35,146.35,20463.0,143.3606,143.3801,143.0478,143.0478,20463.0
2022-01-13 14:20:00,146.33,146.42,146.09,146.14,8002.0,143.0282,143.1162,142.7937,142.8425,8002.0
2022-01-13 14:25:00,146.12,146.15,145.99,145.99,5416.0,142.823,142.8523,142.6959,142.6959,5416.0
2022-01-13 14:30:00,146.06,146.08,145.92,146.06,4297.0,142.7643,142.7839,142.6275,142.7643,4297.0
2022-01-13 14:35:00,146.04,146.09,145.86,145.97,5588.0,142.7448,142.7937,142.5689,142.6764,5588.0
2022-01-13 14:40:00,145.88,146.15,145.88,146.04,6250.0,142.5884,142.8523,142.5884,142.7448,6250.0
2022-01-13 14:45:00,146.03,146.09,145.84,145.84,2100.0,142.735,142.7937,142.5493,142.5493,2100.0
2022-01-13 14:50:00,145.81,146.1,145.74,145.99,8262.0,142.52,142.8034,142.4516,142.6959,8262.0
2022-01-13 14:55:00,146.07,146.28,146.07,146.12,4205.0,142.7741,142.9794,142.7741,142.823,4205.0
2022-01-13 15:00:00,146.09,146.1,145.69,145.69,5867.0,142.7937,142.8034,142.4027,142.4027,5867.0
2022-01-13 15:05:00,145.78,145.89,145.44,145.52,5788.0,142.4907,142.5982,142.1583,142.2365,5788.0
2022-01-13 15:10:00,145.51,145.61,145.36,145.59,7241.0,142.2268,142.3245,142.0801,142.3049,7241.0
2022-01-13 15:15:00,145.53,145.66,145.38,145.58,7795.0,142.2463,142.3734,142.0997,142.2952,7795.0
2022-01-13 15:20:00,145.59,145.71,145.53,145.61,8196.0,142.3049,142.4222,142.2463,142.3245,8196.0
2022-01-13 15:25:00,145.63,145.94,145.62,145.94,19489.0,142.344,142.647,142.3343,142.647,19489.0
2022-01-13 15:30:00,145.94,146.13,145.87,146.0,22382.0,142.647,142.8328,142.5786,142.7057,22382.0
2022-01-13 15:35:00,145.98,146.07,145.71,145.71,22758.0,142.6861,142.7741,142.4222,142.4222,22758.0
2022-01-13 15:40:00,145.83,145.85,145.63,145.71,21043.0,142.5395,142.5591,142.344,142.4222,21043.0
2022-01-13 15:45:00,145.63,145.77,145.24,145.33,18798.0,142.344,142.4809,141.9628,142.0508,18798.0
2022-01-13 15:50:00,145.32,145.37,145.12,145.16,33797.0,142.041,142.0899,141.8456,141.8846,33797.0
2022-01-13 15:55:00,145.26,145.36,145.03,145.14,104963.0,141.9824,142.0801,141.7576,141.8651,104963.0
2022-01-14 09:30:00,144.04,144.66,143.96,143.96,24324.0,140.7899,141.3959,140.7117,140.7117,24324.0
2022-01-14 09:35:00,144.03,144.7,143.63,144.28,21815.0,140.7801,141.435,140.3892,141.0245,21815.0
2022-01-14 09:40:00,144.45,145.13,144.41,144.44,4600.0,141.1907,141.8553,141.1516,141.1809,4600.0
2022-01-14 09:45:00,144.34,144.82,144.0,144.25,57971.0,141.0832,141.5523,140.7508,140.9952,57971.0
2022-01-14 09:50:00,144.21,144.67,144.07,144.41,25319.0,140.9561,141.4057,140.8192,141.1516,25319.0
2022-01-14 09:55:00,144.43,144.6,144.15,144.37,9840.0,141.1711,141.3373,140.8974,141.1125,9840.0
2022-01-14 10:00:00,144.5,144.5,143.31,143.31,25282.0,141.2395,141.2395,140.0764,140.0764,25282.0
2022-01-14 10:05:00,143.37,144.0,143.37,143.75,19469.0,140.135,140.7508,140.135,140.5065,19469.0
2022-01-14 10:10:00,143.8,143.81,143.47,143.47,10278.0,140.5553,140.5651,140.2328,140.2328,10278.0
2022-01-14 10:15:00,143.53,144.05,143.53,144.04,12825.0,140.2914,140.7997,140.2914,140.7899,12825.0
2022-01-14 10:20:00,143.88,143.94,143.55,143.55,8726.0,140.6335,140.6922,140.311,140.311,8726.0
2022-01-14 10:25:00,143.59,144.0,143.54,143.71,19247.0,140.3501,140.7508,140.3012,140.4674,19247.0
2022-01-14 10:30:00,143.68,144.06,143.49,143.94,17347.0,140.438,140.8095,140.2523,140.6922,17347.0
2022-01-14 10:35:00,143.94,144.04,143.65,143.83,13012.0,140.6922,140.7899,140.4087,140.5847,13012.0
2022-01-14 10:40:00,143.91,144.0,143.72,143.88,12216.0,140.6629,140.7508,140.4771,140.6335,12216.0
2022-01-14 10:45:00,143.96,144.12,143.8,143.92,19357.0,140.7117,140.8681,140.5553,140.6726,19357.0
2022-01-14 10:50:00,143.91,144.11,143.54,143.92,12331.0,140.6629,140.8583,140.3012,140.6726,12331.0
2022-01-14 10:55:00,143.92,143.98,143.4,143.53,10998.0,140.6726,140.7313,140.1644,140.2914,10998.0
2022-01-14 11:00:00,143.53,143.83,143.24,143.52,9532.0,140.2914,140.5847,140.008,140.2817,9532.0
2022-01-14 11:05:00,143.42,143.55,143.1,143.29,12604.0,140.1839,140.311,139.8711,140.0568,12604.0
2022-01-14 11:10:00,143.23,143.68,143.05,143.64,11700.0,139.9982,140.438,139.8223,140.3989,11700.0
2022-01-14 11:15:00,143.58,143.8,143.33,143.54,11717.0,140.3403,140.5553,140.0959,140.3012,11717.0
2022-01-14 11:20:00,143.55,143.78,143.16,143.49,7301.0,140.311,140.5358,139.9298,140.2523,7301.0
2022-01-14 11:25:00,143.49,143.66,143.13,143.21,11144.0,140.2523,140.4185,139.9005,139.9786,11144.0
2022-01-14 11:30:00,143.12,143.51,143.0,143.31,8621.0,139.8907,140.2719,139.7734,140.0764,8621.0
2022-01-14 11:35:00,143.26,143.6,143.26,143.58,5952.0,140.0275,140.3598,140.0275,140.3403,5952.0
2022-01-14 11:40:00,143.58,143.58,143.25,143.42,7451.0,140.3403,140.3403,140.0177,140.1839,7451.0
2022-01-14 11:45:00,143.47,143.63,143.42,143.53,6377.0,140.2328,140.3892,140.1839,140.2914,6377.0
2022-01-14 11:50:00,143.65,143.65,143.33,143.43,7922.0,140.4087,140.4087,140.0959,140.1937,7922.0
2022-01-14 11:55:00,143.46,143.54,143.08,143.12,12582.0,140.223,140.3012,139.8516,139.8907,12582.0
2022-01-14 12:00:00,143.15,143.21,142.76,142.76,10360.0,139.92,139.9786,139.5388,139.5388,10360.0
2022-01-14 12:05:00,142.84,142.84,142.61,142.72,7910.0,139.617,139.617,139.3922,139.4997,7910.0
2022-01-14 12:10:00,142.72,142.94,142.42,142.43,12675.0,139.4997,139.7147,139.2065,139.2162,12675.0
2022-01-14 12:15:00,142.43,142.76,142.42,142.67,8288.0,139.2162,139.5388,139.2065,139.4508,8288.0
2022-01-14 12:20:00,142.67,142.85,142.6,142.78,6001.0,139.4508,139.6268,139.3824,139.5584,6001.0
2022-01-14 12:25:00,142.84,143.11,142.77,143.03,8922.0,139.617,139.8809,139.5486,139.8027,8922.0
2022-01-14 12:30:00,142.99,143.1,142.92,143.01,13466.0,139.7636,139.8711,139.6952,139.7832,13466.0
2022-01-14 12:35:00,143.04,143.31,142.93,143.27,14078.0,139.8125,140.0764,139.705,140.0373,14078.0
2022-01-14 12:40:00,143.22,143.27,143.13,143.2,6225.0,139.9884,140.0373,139.9005,139.9689,6225.0
2022-01-14 12:45:00,143.2,143.2,142.82,142.87,10906.0,139.9689,139.9689,139.5974,139.6463,10906.0
2022-01-14 12:50:00,142.94,143.0,142.64,142.67,8608.0,139.7147,139.7734,139.4215,139.4508,8608.0
2022-01-14 12:55:00,142.81,142.81,142.62,142.63,5010.0,139.5877,139.5877,139.402,139.4117,5010.0
2022-01-14 13:00:00,142.58,142.85,142.58,142.75,12954.0,139.3629,139.6268,139.3629,139.529,12954.0
2022-01-14 13:05:00,142.8,142.8,142.55,142.58,3150.0,139.5779,139.5779,139.3335,139.3629,3150.0
2022-01-14 13:10:00,142.55,142.85,142.45,142.79,14605.0,139.3335,139.6268,139.2358,139.5681,14605.0
2022-01-14 13:15:00,142.79,142.81,142.65,142.76,8877.0,139.5681,139.5877,139.4313,139.5388,8877.0
2022-01-14 13:20:00,142.69,142.78,142.54,142.64,6348.0,139.4704,139.5584,139.3238,139.4215,6348.0
2022-01-14 13:25:00,142.64,142.75,142.56,142.56,6400.0,139.4215,139.529,139.3433,139.3433,6400.0
2022-01-14 13:30:00,142.63,142.64,142.39,142.39,7743.0,139.4117,139.4215,139.1772,139.1772,7743.0
2022-01-14 13:35:00,142.36,142.65,142.36,142.5,14139.0,139.1478,139.4313,139.1478,139.2847,14139.0
2022-01-14 13:40:00,142.47,142.63,142.4,142.59,17940.0,139.2553,139.4117,139.1869,139.3726,17940.0
2022-01-14 13:45:00,142.61,142.62,142.45,142.52,9307.0,139.3922,139.402,139.2358,139.3042,9307.0
2022-01-14 13:50:00,142.52,142.69,142.48,142.65,14921.0,139.3042,139.4704,139.2651,139.4313,14921.0
2022-01-14 13:55:00,142.7,142.88,142.67,142.83,12892.0,139.4802,139.6561,139.4508,139.6072,12892.0
2022-01-14 14:00:00,142.83,143.18,142.82,143.0,16033.0,139.6072,139.9493,139.5974,139.7734,16033.0
2022-01-14 14:05:00,143.0,143.12,142.85,142.97,12582.0,139.7734,139.8907,139.6268,139.7441,12582.0
2022-01-14 14:10:00,142.92,142.95,142.7,142.87,5121.0,139.6952,139.7245,139.4802,139.6463,5121.0
2022-01-14 14:15:00,142.89,142.96,142.69,142.91,10703.0,139.6659,139.7343,139.4704,139.6854,10703.0
2022-01-14 14:20:00,142.91,143.31,142.91,143.24,35030.0,139.6854,140.0764,139.6854,140.008,35030.0
2022-01-14 14:25:00,143.27,143.29,142.96,143.13,39689.0,140.0373,140.0568,139.7343,139.9005,39689.0
2022-01-14 14:30:00,143.13,143.44,143.13,143.44,11317.0,139.9005,140.2035,139.9005,140.2035,11317.0
2022-01-14 14:35:00,143.47,143.68,143.47,143.61,8407.0,140.2328,140.438,140.2328,140.3696,8407.0
2022-01-14 14:40:00,143.6,143.68,143.5,143.5,13767.0,140.3598,140.438,140.2621,140.2621,13767.0
2022-01-14 14:45:00,143.57,143.96,143.51,143.88,10352.0,140.3305,140.7117,140.2719,140.6335,10352.0
2022-01-14 14:50:00,143.93,144.15,143.93,143.99,14323.0,140.6824,140.8974,140.6824,140.741,14323.0
2022-01-14 14:55:00,144.05,144.05,143.75,143.75,13688.0,140.7997,140.7997,140.5065,140.5065,13688.0
2022-01-14 15:00:00,143.71,144.02,143.71,143.97,14237.0,140.4674,140.7704,140.4674,140.7215,14237.0
2022-01-14 15:05:00,143.97,144.02,143.68,143.78,12188.0,140.7215,140.7704,140.438,140.5358,12188.0
2022-01-14 15:10:00,143.81,143.95,143.79,143.82,13485.0,140.5651,140.702,140.5456,140.5749,13485.0
2022-01-14 15:15:00,143.82,144.06,143.68,143.99,15237.0,140.5749,140.8095,140.438,140.741,15237.0
2022-01-14 15:20:00,144.05,144.3,143.95,144.28,14719.0,140.7997,141.0441,140.702,141.0245,14719.0
2022-01-14 15:25:00,144.25,144.27,144.12,144.17,39151.0,140.9952,141.0147,140.8681,140.917,39151.0
2022-01-14 15:30:00,144.17,144.26,144.09,144.16,26732.0,140.917,141.005,140.8388,140.9072,26732.0
2022-01-14 15:35:00,144.19,144.81,144.17,144.75,33768.0,140.9365,141.5425,140.917,141.4839,33768.0
2022-01-14 15:40:00,144.71,144.99,144.59,144.93,31228.0,141.4448,141.7185,141.3275,141.6598,31228.0
2022-01-14 15:45:00,144.92,145.12,144.66,144.75,42753.0,141.6501,141.8456,141.3959,141.4839,42753.0
2022-01-14 15:50:00,144.78,145.15,144.76,144.88,45280.0,141.5132,141.8749,141.4937,141.611,45280.0
2022-01-14 15:55:00,144.88,144.97,144.64,144.64,101061.0,141.611,141.6989,141.3764,141.3764,101061.0
2022-01-18 09:30:00,142.42,143.24,140.7,141.61,39158.0,139.2065,140.008,137.5253,138.4148,39158.0
2022-01-18 09:35:00,141.67,141.92,141.29,141.5,15851.0,138.4734,138.7178,138.102,138.3072,15851.0
2022-01-18 09:40:00,141.56,142.53,141.49,142.42,19490.0,138.3659,139.314,138.2975,139.2065,19490.0
2022-01-18 09:45:00,142.25,142.36,141.5,141.58,28174.0,139.0403,139.1478,138.3072,138.3854,28174.0
2022-01-18 09:50:00,141.66,141.76,141.22,141.48,26818.0,138.4636,138.5614,138.0336,138.2877,26818.0
2022-01-18 09:55:00,141.49,141.91,141.32,141.91,15182.0,138.2975,138.708,138.1313,138.708,15182.0
2022-01-18 10:00:00,141.86,142.18,141.33,141.61,16501.0,138.6591,138.9719,138.1411,138.4148,16501.0
2022-01-18 10:05:00,141.67,142.62,141.67,142.38,9029.0,138.4734,139.402,138.4734,139.1674,9029.0
2022-01-18 10:10:00,142.3,142.88,142.18,142.22,11065.0,139.0892,139.6561,138.9719,139.011,11065.0
2022-01-18 10:15:00,142.25,142.44,141.95,142.19,11792.0,139.0403,139.226,138.7471,138.9817,11792.0
2022-01-18 10:20:00,142.21,143.0,142.21,142.86,14364.0,139.0012,139.7734,139.0012,139.6365,14364.0
2022-01-18 10:25:00,142.8,142.91,142.23,142.36,10773.0,139.5779,139.6854,139.0208,139.1478,10773.0
2022-01-18 10:30:00,142.37,142.37,141.65,141.74,17512.0,139.1576,139.1576,138.4538,138.5418,17512.0
2022-01-18 10:35:00,141.69,141.82,141.46,141.75,20316.0,138.4929,138.62,138.2681,138.5516,20316.0
2022-01-18 10:40:00,141.8,142.17,141.5,142.11,6635.0,138.6005,138.9621,138.3072,138.9035,6635.0
2022-01-18 10:45:00,142.16,142.29,141.98,142.11,13309.0,138.9523,139.0794,138.7764,138.9035,13309.0
2022-01-18 10:50:00,142.04,142.1,141.66,141.7,15671.0,138.835,138.8937,138.4636,138.5027,15671.0
2022-01-18 10:55:00,141.76,141.8,141.46,141.51,13012.0,138.5614,138.6005,138.2681,138.317,13012.0
2022-01-18 11:00:00,141.55,142.08,141.42,142.03,19140.0,138.3561,138.8741,138.229,138.8253,19140.0
2022-01-18 11:05:00,142.13,142.16,141.64,141.85,14833.0,138.923,138.9523,138.4441,138.6493,14833.0
2022-01-18 11:10:00,141.85,142.02,141.72,141.77,11589.0,138.6493,138.8155,138.5223,138.5711,11589.0
2022-01-18 11:15:00,141.88,142.51,141.87,142.42,16176.0,138.6787,139.2944,138.6689,139.2065,16176.0
2022-01-18 11:20:00,142.38,142.39,141.98,142.13,12166.0,139.1674,139.1772,138.7764,138.923,12166.0
2022-01-18 11:25:00,142.09,142.3,142.01,142.24,6583.0,138.8839,139.0892,138.8057,139.0305,6583.0
2022-01-18 11:30:00,142.09,142.1,141.63,141.72,7820.0,138.8839,138.8937,138.4343,138.5223,7820.0
2022-01-18 11:35:00,141.79,142.1,141.7,141.98,9684.0,138.5907,138.8937,138.5027,138.7764,9684.0
2022-01-18 11:40:00,142.03,142.26,141.96,142.16,5462.0,138.8253,139.0501,138.7569,138.9523,5462.0
2022-01-18 11:45:00,142.24,142.41,142.17,142.37,6490.0,139.0305,139.1967,138.9621,139.1576,6490.0
2022-01-18 11:50:00,142.37,142.66,142.37,142.4,6181.0,139.1576,139.4411,139.1576,139.1869,6181.0
2022-01-18 11:55:00,142.33,142.35,142.18,142.34,4461.0,139.1185,139.1381,138.9719,139.1283,4461.0
2022-01-18 12:00:00,142.35,142.42,142.07,142.21,10040.0,139.1381,139.2065,138.8644,139.0012,10040.0
2022-01-18 12:05:00,142.24,142.24,141.67,141.87,8498.0,139.0305,139.0305,138.4734,138.6689,8498.0
2022-01-18 12:10:00,141.8,141.97,141.8,141.97,5934.0,138.6005,138.7666,138.6005,138.7666,5934.0
2022-01-18 12:15:00,141.99,142.35,141.95,142.22,5678.0,138.7862,139.1381,138.7471,139.011,5678.0
2022-01-18 12:20:00,142.25,142.47,142.15,142.43,4621.0,139.0403,139.2553,138.9426,139.2162,4621.0
2022-01-18 12:25:00,142.43,142.43,142.15,142.15,4756.0,139.2162,139.2162,138.9426,138.9426,4756.0
2022-01-18 12:30:00,142.15,142.18,141.84,142.13,3803.0,138.9426,138.9719,138.6396,138.923,3803.0
2022-01-18 12:35:00,142.05,142.15,141.9,142.04,4190.0,138.8448,138.9426,138.6982,138.835,4190.0
2022-01-18 12:40:00,142.05,142.16,142.05,142.11,3806.0,138.8448,138.9523,138.8448,138.9035,3806.0
2022-01-18 12:45:00,142.15,142.15,141.85,141.85,7217.0,138.9426,138.9426,138.6493,138.6493,7217.0
2022-01-18 12:50:00,141.9,141.99,141.63,141.69,5059.0,138.6982,138.7862,138.4343,138.4929,5059.0
2022-01-18 12:55:00,141.59,141.7,141.4,141.4,4371.0,138.3952,138.5027,138.2095,138.2095,4371.0
2022-01-18 13:00:00,141.44,141.57,141.43,141.43,4052.0,138.2486,138.3757,138.2388,138.2388,4052.0
2022-01-18 13:05:00,141.48,141.48,141.11,141.27,8957.0,138.2877,138.2877,137.926,138.0824,8957.0
2022-01-18 13:10:00,141.25,141.28,141.14,141.24,10024.0,138.0629,138.0922,137.9554,138.0531,10024.0
2022-01-18 13:15:00,141.19,141.48,141.13,141.43,7917.0,138.0042,138.2877,137.9456,138.2388,7917.0
2022-01-18 13:20:00,141.38,141.38,141.25,141.36,5451.0,138.1899,138.1899,138.0629,138.1704,5451.0
2022-01-18 13:25:00,141.31,141.41,141.25,141.36,4360.0,138.1215,138.2193,138.0629,138.1704,4360.0
2022-01-18 13:30:00,141.39,141.42,141.28,141.34,4540.0,138.1997,138.229,138.0922,138.1508,4540.0
2022-01-18 13:35:00,141.37,141.66,141.34,141.62,6709.0,138.1802,138.4636,138.1508,138.4245,6709.0
2022-01-18 13:40:00,141.73,141.73,141.52,141.69,6750.0,138.532,138.532,138.3268,138.4929,6750.0
2022-01-18 13:45:00,141.74,141.78,141.49,141.53,6679.0,138.5418,138.5809,138.2975,138.3366,6679.0
2022-01-18 13:50:00,141.53,141.73,141.52,141.67,3442.0,138.3366,138.532,138.3268,138.4734,3442.0
2022-01-18 13:55:00,141.67,141.85,141.65,141.73,5123.0,138.4734,138.6493,138.4538,138.532,5123.0
2022-01-18 14:00:00,141.77,141.86,141.65,141.65,3597.0,138.5711,138.6591,138.4538,138.4538,3597.0
2022-01-18 14:05:00,141.67,141.8,141.63,141.72,6544.0,138.4734,138.6005,138.4343,138.5223,6544.0
2022-01-18 14:10:00,141.77,141.82,141.61,141.7,6034.0,138.5711,138.62,138.4148,138.5027,6034.0
2022-01-18 14:15:00,141.66,141.79,141.6,141.77,7179.0,138.4636,138.5907,138.405,138.5711,7179.0
2022-01-18 14:20:00,141.72,141.76,141.5,141.61,4878.0,138.5223,138.5614,138.3072,138.4148,4878.0
2022-01-18 14:25:00,141.6,141.65,141.54,141.63,7674.0,138.405,138.4538,138.3463,138.4343,7674.0
2022-01-18 14:30:00,141.65,141.92,141.64,141.78,8364.0,138.4538,138.7178,138.4441,138.5809,8364.0
2022-01-18 14:35:00,141.75,141.89,141.75,141.83,6493.0,138.5516,138.6884,138.5516,138.6298,6493.0
2022-01-18 14:40:00,141.86,141.86,141.78,141.81,4129.0,138.6591,138.6591,138.5809,138.6102,4129.0
2022-01-18 14:45:00,141.81,142.01,141.81,141.82,9307.0,138.6102,138.8057,138.6102,138.62,9307.0
2022-01-18 14:50:00,141.84,142.06,141.84,141.95,6698.0,138.6396,138.8546,138.6396,138.7471,6698.0
2022-01-18 14:55:00,141.93,142.13,141.89,141.97,11864.0,138.7275,138.923,138.6884,138.7666,11864.0
2022-01-18 15:00:00,141.9,141.97,141.7,141.86,16328.0,138.6982,138.7666,138.5027,138.6591,16328.0
2022-01-18 15:05:00,141.89,141.92,141.66,141.74,24623.0,138.6884,138.7178,138.4636,138.5418,24623.0
2022-01-18 15:10:00,141.74,141.75,141.63,141.63,5156.0,138.5418,138.5516,138.4343,138.4343,5156.0
2022-01-18 15:15:00,141.58,141.59,140.88,140.89,8733.0,138.3854,138.3952,137.7012,137.711,8733.0
2022-01-18 15:20:00,140.84,141.03,140.84,141.01,10946.0,137.6621,137.8478,137.6621,137.8283,10946.0
2022-01-18 15:25:00,141.03,141.05,140.85,140.9,16034.0,137.8478,137.8674,137.6719,137.7208,16034.0
2022-01-18 15:30:00,140.85,141.06,140.77,140.94,14194.0,137.6719,137.8772,137.5937,137.7599,14194.0
2022-01-18 15:35:00,141.01,141.1,140.85,140.95,17012.0,137.8283,137.9163,137.6719,137.7696,17012.0
2022-01-18 15:40:00,140.96,140.96,140.55,140.59,18040.0,137.7794,137.7794,137.3787,137.4178,18040.0
2022-01-18 15:45:00,140.55,140.74,140.48,140.68,28703.0,137.3787,137.5644,137.3102,137.5057,28703.0
2022-01-18 15:50:00,140.71,140.96,140.48,140.5,47426.0,137.5351,137.7794,137.3102,137.3298,47426.0
2022-01-18 15:55:00,140.53,140.72,140.34,140.48,147562.0,137.3591,137.5448,137.1734,137.3102,147562.0
2022-01-19 09:30:00,140.67,141.98,140.48,141.8,26387.0,137.496,138.7764,137.3102,138.6005,26387.0
2022-01-19 09:35:00,141.87,143.6,141.7,142.74,19826.0,138.6689,140.3598,138.5027,139.5193,19826.0
2022-01-19 09:40:00,142.86,142.86,142.38,142.51,15594.0,139.6365,139.6365,139.1674,139.2944,15594.0
2022-01-19 09:45:00,142.53,143.01,142.33,142.33,19565.0,139.314,139.7832,139.1185,139.1185,19565.0
2022-01-19 09:50:00,142.47,143.19,142.46,142.87,13934.0,139.2553,139.9591,139.2456,139.6463,13934.0
2022-01-19 09:55:00,142.97,143.23,142.86,143.18,8203.0,139.7441,139.9982,139.6365,139.9493,8203.0
2022-01-19 10:00:00,142.98,143.43,142.88,143.34,9554.0,139.7538,140.1937,139.6561,140.1057,9554.0
2022-01-19 10:05:00,143.31,143.31,142.64,142.64,8118.0,140.0764,140.0764,139.4215,139.4215,8118.0
2022-01-19 10:10:00,142.71,143.24,142.71,143.15,12658.0,139.4899,140.008,139.4899,139.92,12658.0
2022-01-19 10:15:00,143.13,143.14,142.56,142.83,4782.0,139.9005,139.9102,139.3433,139.6072,4782.0
2022-01-19 10:20:00,142.78,142.81,142.44,142.72,5752.0,139.5584,139.5877,139.226,139.4997,5752.0
2022-01-19 10:25:00,142.82,142.86,142.38,142.38,7831.0,139.5974,139.6365,139.1674,139.1674,7831.0
2022-01-19 10:30:00,142.45,142.77,142.34,142.77,9070.0,139.2358,139.5486,139.1283,139.5486,9070.0
2022-01-19 10:35:00,142.78,143.0,142.32,142.32,10372.0,139.5584,139.7734,139.1087,139.1087,10372.0
2022-01-19 10:40:00,142.23,142.36,141.97,142.09,10862.0,139.0208,139.1478,138.7666,138.8839,10862.0
2022-01-19 10:45:00,142.02,142.26,141.94,142.06,8122.0,138.8155,139.0501,138.7373,138.8546,8122.0
2022-01-19 10:50:00,142.1,142.45,142.01,142.12,9497.0,138.8937,139.2358,138.8057,138.9132,9497.0
2022-01-19 10:55:00,142.2,142.43,141.7,142.02,7216.0,138.9914,139.2162,138.5027,138.8155,7216.0
2022-01-19 11:00:00,142.0,142.05,141.79,141.94,5350.0,138.796,138.8448,138.5907,138.7373,5350.0
2022-01-19 11:05:00,141.84,142.13,141.69,141.83,11719.0,138.6396,138.923,138.4929,138.6298,11719.0
2022-01-19 11:10:00,141.71,141.76,141.24,141.25,8897.0,138.5125,138.5614,138.0531,138.0629,8897.0
2022-01-19 11:15:00,141.38,141.49,141.18,141.33,31077.0,138.1899,138.2975,137.9945,138.1411,31077.0
2022-01-19 11:20:00,141.14,141.24,141.01,141.11,8857.0,137.9554,138.0531,137.8283,137.926,8857.0
2022-01-19 11:25:00,141.16,141.63,141.0,141.61,12704.0,137.9749,138.4343,137.8185,138.4148,12704.0
2022-01-19 11:30:00,141.65,142.0,141.44,141.49,5705.0,138.4538,138.796,138.2486,138.2975,5705.0
2022-01-19 11:35:00,141.44,141.77,141.35,141.77,6105.0,138.2486,138.5711,138.1606,138.5711,6105.0
2022-01-19 11:40:00,141.71,142.06,141.6,141.95,7382.0,138.5125,138.8546,138.405,138.7471,7382.0
2022-01-19 11:45:00,141.85,142.23,141.78,142.09,7018.0,138.6493,139.0208,138.5809,138.8839,7018.0
2022-01-19 11:50:00,142.09,142.11,141.94,141.96,5290.0,138.8839,138.9035,138.7373,138.7569,5290.0
2022-01-19 11:55:00,141.97,142.16,141.91,142.15,5954.0,138.7666,138.9523,138.708,138.9426,5954.0
2022-01-19 12:00:00,142.17,142.35,142.11,142.34,8765.0,138.9621,139.1381,138.9035,139.1283,8765.0
2022-01-19 12:05:00,142.52,142.62,142.19,142.62,6601.0,139.3042,139.402,138.9817,139.402,6601.0
2022-01-19 12:10:00,142.56,142.82,142.56,142.82,5777.0,139.3433,139.5974,139.3433,139.5974,5777.0
2022-01-19 12:15:00,142.73,142.81,142.52,142.54,4332.0,139.5095,139.5877,139.3042,139.3238,4332.0
2022-01-19 12:20:00,142.6,142.76,142.56,142.74,5671.0,139.3824,139.5388,139.3433,139.5193,5671.0
2022-01-19 12:25:00,142.67,142.74,142.62,142.71,3893.0,139.4508,139.5193,139.402,139.4899,3893.0
2022-01-19 12:30:00,142.66,142.79,142.63,142.73,4537.0,139.4411,139.5681,139.4117,139.5095,4537.0
2022-01-19 12:35:00,142.68,142.73,142.57,142.64,3768.0,139.4606,139.5095,139.3531,139.4215,3768.0
2022-01-19 12:40:00,142.63,142.66,142.34,142.38,3588.0,139.4117,139.4411,139.1283,139.1674,3588.0
2022-01-19 12:45:00,142.36,142.57,142.26,142.39,4735.0,139.1478,139.3531,139.0501,139.1772,4735.0
2022-01-19 12:50:00,142.43,142.44,142.2,142.21,12381.0,139.2162,139.226,138.9914,139.0012,12381.0
2022-01-19 12:55:00,142.25,142.52,142.25,142.46,6017.0,139.0403,139.3042,139.0403,139.2456,6017.0
2022-01-19 13:00:00,142.43,142.48,142.19,142.4,7728.0,139.2162,139.2651,138.9817,139.1869,7728.0
2022-01-19 13:05:00,142.33,142.42,142.24,142.28,4370.0,139.1185,139.2065,139.0305,139.0696,4370.0
2022-01-19 13:10:00,142.32,142.45,142.23,142.45,11735.0,139.1087,139.2358,139.0208,139.2358,11735.0
2022-01-19 13:15:00,142.45,142.54,142.08,142.28,35088.0,139.2358,139.3238,138.8741,139.0696,35088.0
2022-01-19 13:20:00,142.27,142.28,142.13,142.14,4635.0,139.0599,139.0696,138.923,138.9328,4635.0
2022-01-19 13:25:00,142.13,142.23,142.04,142.06,9659.0,138.923,139.0208,138.835,138.8546,9659.0
2022-01-19 13:30:00,142.08,142.15,141.93,141.99,5906.0,138.8741,138.9426,138.7275,138.7862,5906.0
2022-01-19 13:35:00,141.88,141.99,141.78,141.89,7289.0,138.6787,138.7862,138.5809,138.6884,7289.0
2022-01-19 13:40:00,141.85,142.05,141.82,141.98,6610.0,138.6493,138.8448,138.62,138.7764,6610.0
2022-01-19 13:45:00,141.95,142.0,141.86,141.91,3450.0,138.7471,138.796,138.6591,138.708,3450.0
2022-01-19 13:50:00,141.91,142.04,141.78,142.04,4238.0,138.708,138.835,138.5809,138.835,4238.0
2022-01-19 13:55:00,141.98,142.13,141.94,142.09,4158.0,138.7764,138.923,138.7373,138.8839,4158.0
2022-01-19 14:00:00,142.07,142.17,141.85,141.91,3560.0,138.8644,138.9621,138.6493,138.708,3560.0
2022-01-19 14:05:00,141.87,141.92,141.46,141.56,17958.0,138.6689,138.7178,138.2681,138.3659,17958.0
2022-01-19 14:10:00,141.59,141.81,141.57,141.7,3976.0,138.3952,138.6102,138.3757,138.5027,3976.0
2022-01-19 14:15:00,141.71,141.77,141.58,141.74,3995.0,138.5125,138.5711,138.3854,138.5418,3995.0
2022-01-19 14:20:00,141.77,141.77,141.5,141.67,5199.0,138.5711,138.5711,138.3072,138.4734,5199.0
2022-01-19 14:25:00,141.7,141.72,141.46,141.54,7108.0,138.5027,138.5223,138.2681,138.3463,7108.0
2022-01-19 14:30:00,141.49,141.72,141.48,141.72,5140.0,138.2975,138.5223,138.2877,138.5223,5140.0
2022-01-19 14:35:00,141.78,141.84,141.64,141.7,3219.0,138.5809,138.6396,138.4441,138.5027,3219.0
2022-01-19 14:40:00,141.61,142.07,141.61,142.01,4550.0,138.4148,138.8644,138.4148,138.8057,4550.0
2022-01-19 14:45:00,141.94,141.98,141.74,141.76,4521.0,138.7373,138.7764,138.5418,138.5614,4521.0
2022-01-19 14:50:00,141.73,141.82,141.64,141.71,6637.0,138.532,138.62,138.4441,138.5125,6637.0
2022-01-19 14:55:00,141.82,142.01,141.72,141.85,7627.0,138.62,138.8057,138.5223,138.6493,7627.0
2022-01-19 15:00:00,141.87,141.88,141.58,141.63,7700.0,138.6689,138.6787,138.3854,138.4343,7700.0
2022-01-19 15:05:00,141.62,141.77,141.57,141.69,10741.0,138.4245,138.5711,138.3757,138.4929,10741.0
2022-01-19 15:10:00,141.66,141.86,141.64,141.77,8874.0,138.4636,138.6591,138.4441,138.5711,8874.0
2022-01-19 15:15:00,141.8,141.82,141.52,141.65,9571.0,138.6005,138.62,138.3268,138.4538,9571.0
2022-01-19 15:20:00,141.6,141.69,141.46,141.46,8936.0,138.405,138.4929,138.2681,138.2681,8936.0
2022-01-19 15:25:00,141.47,141.56,141.2,141.25,15409.0,138.2779,138.3659,138.014,138.0629,15409.0
2022-01-19 15:30:00,141.22,141.26,140.97,141.0,16444.0,138.0336,138.0726,137.7892,137.8185,16444.0
2022-01-19 15:35:00,141.02,141.06,140.79,140.84,14633.0,137.8381,137.8772,137.6133,137.6621,14633.0
2022-01-19 15:40:00,140.86,141.05,140.79,140.97,18522.0,137.6817,137.8674,137.6133,137.7892,18522.0
2022-01-19 15:45:00,140.98,141.06,140.82,140.89,25203.0,137.799,137.8772,137.6426,137.711,25203.0
2022-01-19 15:50:00,140.79,140.79,140.41,140.49,40024.0,137.6133,137.6133,137.2418,137.32,40024.0
2022-01-19 15:55:00,140.52,140.58,140.26,140.4,104870.0,137.3493,137.408,137.0952,137.2321,104870.0
2022-01-20 09:30:00,141.38,141.6,140.68,141.17,32191.0,138.1899,138.405,137.5057,137.9847,32191.0
2022-01-20 09:35:00,141.18,141.65,140.94,141.17,17992.0,137.9945,138.4538,137.7599,137.9847,17992.0
2022-01-20 09:40:00,141.19,141.82,140.87,141.66,10213.0,138.0042,138.62,137.6914,138.4636,10213.0
2022-01-20 09:45:00,141.72,141.95,141.5,141.59,11191.0,138.5223,138.7471,138.3072,138.3952,11191.0
2022-01-20 09:50:00,141.5,142.05,141.32,141.72,11367.0,138.3072,138.8448,138.1313,138.5223,11367.0
2022-01-20 09:55:00,141.76,141.84,141.7,141.75,3977.0,138.5614,138.6396,138.5027,138.5516,3977.0
2022-01-20 10:00:00,141.66,142.16,141.49,142.02,11936.0,138.4636,138.9523,138.2975,138.8155,11936.0
2022-01-20 10:05:00,142.0,142.09,141.77,142.03,8854.0,138.796,138.8839,138.5711,138.8253,8854.0
2022-01-20 10:10:00,142.0,142.11,141.69,141.84,12391.0,138.796,138.9035,138.4929,138.6396,12391.0
2022-01-20 10:15:00,141.9,142.09,141.49,141.56,7823.0,138.6982,138.8839,138.2975,138.3659,7823.0
2022-01-20 10:20:00,141.63,142.42,141.62,142.42,43548.0,138.4343,139.2065,138.4245,139.2065,43548.0
2022-01-20 10:25:00,142.42,142.59,142.22,142.29,4081.0,139.2065,139.3726,139.011,139.0794,4081.0
2022-01-20 10:30:00,142.4,142.8,142.4,142.57,10758.0,139.1869,139.5779,139.1869,139.3531,10758.0
2022-01-20 10:35:00,142.47,142.63,142.2,142.41,6049.0,139.2553,139.4117,138.9914,139.1967,6049.0
2022-01-20 10:40:00,142.31,142.47,142.31,142.44,3300.0,139.099,139.2553,139.099,139.226,3300.0
2022-01-20 10:45:00,142.53,142.66,142.41,142.53,5142.0,139.314,139.4411,139.1967,139.314,5142.0
2022-01-20 10:50:00,142.55,142.58,142.42,142.58,3854.0,139.3335,139.3629,139.2065,139.3629,3854.0
2022-01-20 10:55:00,142.61,142.78,142.5,142.68,4823.0,139.3922,139.5584,139.2847,139.4606,4823.0
2022-01-20 11:00:00,142.68,143.11,142.67,143.11,3768.0,139.4606,139.8809,139.4508,139.8809,3768.0
2022-01-20 11:05:00,143.06,143.14,142.86,142.99,12474.0,139.832,139.9102,139.6365,139.7636,12474.0
2022-01-20 11:10:00,142.9,143.05,142.83,142.9,7005.0,139.6756,139.8223,139.6072,139.6756,7005.0
2022-01-20 11:15:00,142.86,142.87,142.43,142.46,9898.0,139.6365,139.6463,139.2162,139.2456,9898.0
2022-01-20 11:20:00,142.46,142.52,142.38,142.52,23928.0,139.2456,139.3042,139.1674,139.3042,23928.0
2022-01-20 11:25:00,142.62,142.71,142.28,142.42,4996.0,139.402,139.4899,139.0696,139.2065,4996.0
2022-01-20 11:30:00,142.49,142.7,142.43,142.62,10326.0,139.2749,139.4802,139.2162,139.402,10326.0
2022-01-20 11:35:00,142.61,142.62,142.34,142.5,3220.0,139.3922,139.402,139.1283,139.2847,3220.0
2022-01-20 11:40:00,142.53,142.54,142.24,142.25,5231.0,139.314,139.3238,139.0305,139.0403,5231.0
2022-01-20 11:45:00,142.36,142.55,142.35,142.53,2786.0,139.1478,139.3335,139.1381,139.314,2786.0
2022-01-20 11:50:00,142.49,142.75,142.49,142.72,3362.0,139.2749,139.529,139.2749,139.4997,3362.0
2022-01-20 11:55:00,142.72,142.78,142.49,142.49,4189.0,139.4997,139.5584,139.2749,139.2749,4189.0
2022-01-20 12:00:00,142.55,142.61,142.42,142.44,2859.0,139.3335,139.3922,139.2065,139.226,2859.0
2022-01-20 12:05:00,142.39,142.55,142.33,142.34,3777.0,139.1772,139.3335,139.1185,139.1283,3777.0
2022-01-20 12:10:00,142.38,142.52,142.32,142.45,4560.0,139.1674,139.3042,139.1087,139.2358,4560.0
2022-01-20 12:15:00,142.4,142.55,142.37,142.45,3137.0,139.1869,139.3335,139.1576,139.2358,3137.0
2022-01-20 12:20:00,142.44,142.55,142.22,142.3,8812.0,139.226,139.3335,139.011,139.0892,8812.0
2022-01-20 12:25:00,142.25,142.47,142.13,142.43,3163.0,139.0403,139.2553,138.923,139.2162,3163.0
2022-01-20 12:30:00,142.48,142.55,142.38,142.55,5195.0,139.2651,139.3335,139.1674,139.3335,5195.0
2022-01-20 12:35:00,142.56,142.64,142.38,142.48,9411.0,139.3433,139.4215,139.1674,139.2651,9411.0
2022-01-20 12:40:00,142.4,142.46,142.33,142.34,1296.0,139.1869,139.2456,139.1185,139.1283,1296.0
2022-01-20 12:45:00,142.28,142.29,142.17,142.26,2402.0,139.0696,139.0794,138.9621,139.0501,2402.0
2022-01-20 12:50:00,142.17,142.17,142.1,142.1,1809.0,138.9621,138.9621,138.8937,138.8937,1809.0
2022-01-20 12:55:00,142.09,142.14,142.02,142.05,3957.0,138.8839,138.9328,138.8155,138.8448,3957.0
2022-01-20 13:00:00,142.03,142.13,141.92,141.92,2940.0,138.8253,138.923,138.7178,138.7178,2940.0
2022-01-20 13:05:00,141.9,142.1,141.78,142.05,39785.0,138.6982,138.8937,138.5809,138.8448,39785.0
2022-01-20 13:10:00,142.03,142.21,142.01,142.07,3756.0,138.8253,139.0012,138.8057,138.8644,3756.0
2022-01-20 13:15:00,142.04,142.21,141.96,142.14,11830.0,138.835,139.0012,138.7569,138.9328,11830.0
2022-01-20 13:20:00,142.2,142.35,142.2,142.23,6746.0,138.9914,139.1381,138.9914,139.0208,6746.0
2022-01-20 13:25:00,142.23,142.4,142.2,142.3,4487.0,139.0208,139.1869,138.9914,139.0892,4487.0
2022-01-20 13:30:00,142.29,142.35,141.99,142.02,19182.0,139.0794,139.1381,138.7862,138.8155,19182.0
2022-01-20 13:35:00,142.0,142.23,142.0,142.05,14856.0,138.796,139.0208,138.796,138.8448,14856.0
2022-01-20 13:40:00,142.0,142.19,141.97,142.14,7241.0,138.796,138.9817,138.7666,138.9328,7241.0
2022-01-20 13:45:00,142.14,142.21,142.01,142.16,4179.0,138.9328,139.0012,138.8057,138.9523,4179.0
2022-01-20 13:50:00,142.1,142.16,142.02,142.09,4451.0,138.8937,138.9523,138.8155,138.8839,4451.0
2022-01-20 13:55:00,142.09,142.12,141.92,142.02,8041.0,138.8839,138.9132,138.7178,138.8155,8041.0
2022-01-20 14:00:00,142.04,142.25,142.03,142.21,10274.0,138.835,139.0403,138.8253,139.0012,10274.0
2022-01-20 14:05:00,142.24,142.29,142.15,142.29,4229.0,139.0305,139.0794,138.9426,139.0794,4229.0
2022-01-20 14:10:00,142.25,142.27,141.85,141.88,33990.0,139.0403,139.0599,138.6493,138.6787,33990.0
2022-01-20 14:15:00,141.88,142.0,141.76,141.94,22651.0,138.6787,138.796,138.5614,138.7373,22651.0
2022-01-20 14:20:00,141.93,142.12,141.89,142.12,8309.0,138.7275,138.9132,138.6884,138.9132,8309.0
2022-01-20 14:25:00,142.12,142.2,142.03,142.13,6535.0,138.9132,138.9914,138.8253,138.923,6535.0
2022-01-20 14:30:00,142.11,142.21,142.0,142.11,6045.0,138.9035,139.0012,138.796,138.9035,6045.0
2022-01-20 14:35:00,142.08,142.13,141.94,142.0,4603.0,138.8741,138.923,138.7373,138.796,4603.0
2022-01-20 14:40:00,142.0,142.0,141.7,141.73,26107.0,138.796,138.796,138.5027,138.532,26107.0
2022-01-20 14:45:00,141.76,141.76,141.52,141.69,8626.0,138.5614,138.5614,138.3268,138.4929,8626.0
2022-01-20 14:50:00,141.65,141.67,141.38,141.6,14995.0,138.4538,138.4734,138.1899,138.405,14995.0
2022-01-20 14:55:00,141.63,141.77,141.48,141.55,38174.0,138.4343,138.5711,138.2877,138.3561,38174.0
2022-01-20 15:00:00,141.53,141.73,141.3,141.3,6289.0,138.3366,138.532,138.1117,138.1117,6289.0
2022-01-20 15:05:00,141.3,141.39,140.9,140.97,8435.0,138.1117,138.1997,137.7208,137.7892,8435.0
2022-01-20 15:10:00,141.01,141.11,140.8,140.83,13697.0,137.8283,137.926,137.623,137.6524,13697.0
2022-01-20 15:15:00,140.84,140.97,140.8,140.97,11828.0,137.6621,137.7892,137.623,137.7892,11828.0
2022-01-20 15:20:00,140.95,141.03,140.71,140.97,17763.0,137.7696,137.8478,137.5351,137.7892,17763.0
2022-01-20 15:25:00,140.96,141.0,140.58,140.68,32481.0,137.7794,137.8185,137.408,137.5057,32481.0
2022-01-20 15:30:00,140.66,140.77,140.56,140.66,18522.0,137.4862,137.5937,137.3884,137.4862,18522.0
2022-01-20 15:35:00,140.61,140.66,140.31,140.36,16524.0,137.4373,137.4862,137.1441,137.193,16524.0
2022-01-20 15:40:00,140.42,140.47,140.1,140.17,21510.0,137.2516,137.3005,136.9388,137.0072,21510.0
2022-01-20 15:45:00,140.12,140.27,139.85,139.86,28021.0,136.9584,137.105,136.6945,136.7042,28021.0
2022-01-20 15:50:00,139.79,139.97,139.4,139.46,42537.0,136.6358,136.8118,136.2546,136.3133,42537.0
2022-01-20 15:55:00,139.43,139.56,139.05,139.42,129173.0,136.2839,136.411,135.9125,136.2742,129173.0
2022-01-21 09:30:00,139.54,139.66,139.0,139.56,78208.0,136.3915,136.5087,135.8636,136.411,78208.0
2022-01-21 09:35:00,139.49,140.0,139.29,140.0,21560.0,136.3426,136.8411,136.1471,136.8411,21560.0
2022-01-21 09:40:00,140.13,140.17,138.96,139.09,9459.0,136.9681,137.0072,135.8245,135.9516,9459.0
2022-01-21 09:45:00,138.93,139.94,138.9,139.36,14835.0,135.7952,136.7824,135.7659,136.2155,14835.0
2022-01-21 09:50:00,139.29,139.34,138.79,139.3,6457.0,136.1471,136.196,135.6584,136.1569,6457.0
2022-01-21 09:55:00,139.3,139.91,139.3,139.34,13105.0,136.1569,136.7531,136.1569,136.196,13105.0
2022-01-21 10:00:00,139.62,139.8,138.86,139.05,10100.0,136.4697,136.6456,135.7268,135.9125,10100.0
2022-01-21 10:05:00,139.05,139.21,138.76,138.98,8273.0,135.9125,136.0689,135.6291,135.8441,8273.0
2022-01-21 10:10:00,139.04,139.04,138.45,138.5,9848.0,135.9027,135.9027,135.3261,135.3749,9848.0
2022-01-21 10:15:00,138.52,138.74,138.29,138.29,7784.0,135.3945,135.6095,135.1697,135.1697,7784.0
2022-01-21 10:20:00,138.41,138.58,138.14,138.46,8736.0,135.287,135.4531,135.023,135.3358,8736.0
2022-01-21 10:25:00,138.41,139.29,138.39,138.84,8313.0,135.287,136.1471,135.2674,135.7073,8313.0
2022-01-21 10:30:00,138.89,139.55,138.75,139.45,9675.0,135.7561,136.4012,135.6193,136.3035,9675.0
2022-01-21 10:35:00,139.5,139.65,139.2,139.24,9784.0,136.3524,136.499,136.0591,136.0982,9784.0
2022-01-21 10:40:00,139.08,139.39,138.8,139.26,10589.0,135.9418,136.2448,135.6682,136.1178,10589.0
2022-01-21 10:45:00,139.23,139.42,138.97,139.33,10701.0,136.0885,136.2742,135.8343,136.1862,10701.0
2022-01-21 10:50:00,139.39,139.93,139.35,139.81,12528.0,136.2448,136.7727,136.2057,136.6554,12528.0
2022-01-21 10:55:00,139.72,140.0,139.49,139.98,11585.0,136.5674,136.8411,136.3426,136.8215,11585.0
2022-01-21 11:00:00,140.0,140.18,139.74,139.78,10060.0,136.8411,137.017,136.5869,136.626,10060.0
2022-01-21 11:05:00,139.84,140.44,139.8,140.31,9909.0,136.6847,137.2711,136.6456,137.1441,9909.0
2022-01-21 11:10:00,140.41,140.49,139.7,139.79,9262.0,137.2418,137.32,136.5478,136.6358,9262.0
2022-01-21 11:15:00,139.75,140.08,139.65,139.71,9396.0,136.5967,136.9193,136.499,136.5576,9396.0
2022-01-21 11:20:00,139.74,140.48,139.68,140.08,13836.0,136.5869,137.3102,136.5283,136.9193,13836.0
2022-01-21 11:25:00,140.25,140.32,140.03,140.24,6569.0,137.0854,137.1539,136.8704,137.0757,6569.0
2022-01-21 11:30:00,140.06,140.19,139.9,139.96,5154.0,136.8997,137.0268,136.7433,136.802,5154.0
2022-01-21 11:35:00,139.92,140.14,139.28,139.38,4237.0,136.7629,136.9779,136.1373,136.2351,4237.0
2022-01-21 11:40:00,139.59,139.73,139.45,139.5,3576.0,136.4403,136.5772,136.3035,136.3524,3576.0
2022-01-21 11:45:00,139.63,139.69,139.16,139.31,7692.0,136.4794,136.5381,136.02,136.1666,7692.0
2022-01-21 11:50:00,139.45,139.58,139.07,139.07,6107.0,136.3035,136.4306,135.9321,135.9321,6107.0
2022-01-21 11:55:00,139.16,139.42,139.16,139.38,3700.0,136.02,136.2742,136.02,136.2351,3700.0
2022-01-21 12:00:00,139.27,139.64,139.1,139.42,7653.0,136.1275,136.4892,135.9614,136.2742,7653.0
2022-01-21 12:05:00,139.51,139.77,139.43,139.54,2863.0,136.3621,136.6163,136.2839,136.3915,2863.0
2022-01-21 12:10:00,139.46,139.61,139.2,139.2,6900.0,136.3133,136.4599,136.0591,136.0591,6900.0
2022-01-21 12:15:00,139.34,139.34,138.98,139.22,9108.0,136.196,136.196,135.8441,136.0787,9108.0
2022-01-21 12:20:00,139.09,139.33,138.87,139.33,12591.0,135.9516,136.1862,135.7366,136.1862,12591.0
2022-01-21 12:25:00,139.35,139.6,139.15,139.21,6399.0,136.2057,136.4501,136.0103,136.0689,6399.0
2022-01-21 12:30:00,139.14,139.33,139.11,139.23,6718.0,136.0005,136.1862,135.9712,136.0885,6718.0
2022-01-21 12:35:00,139.34,139.51,139.06,139.34,4945.0,136.196,136.3621,135.9223,136.196,4945.0
2022-01-21 12:40:00,139.41,139.41,139.05,139.05,5255.0,136.2644,136.2644,135.9125,135.9125,5255.0
2022-01-21 12:45:00,139.17,139.31,138.85,138.85,4744.0,136.0298,136.1666,135.717,135.717,4744.0
2022-01-21 12:50:00,138.84,138.95,138.69,138.75,6559.0,135.7073,135.8148,135.5606,135.6193,6559.0
2022-01-21 12:55:00,138.69,138.92,138.5,138.85,7924.0,135.5606,135.7854,135.3749,135.717,7924.0
2022-01-21 13:00:00,138.73,138.97,138.73,138.81,6092.0,135.5997,135.8343,135.5997,135.6779,6092.0
2022-01-21 13:05:00,138.91,138.98,138.77,138.88,5395.0,135.7757,135.8441,135.6388,135.7463,5395.0
2022-01-21 13:10:00,138.94,139.36,138.93,139.36,6146.0,135.805,136.2155,135.7952,136.2155,6146.0
2022-01-21 13:15:00,139.31,139.41,139.05,139.23,10909.0,136.1666,136.2644,135.9125,136.0885,10909.0
2022-01-21 13:20:00,139.23,139.23,138.81,138.81,7464.0,136.0885,136.0885,135.6779,135.6779,7464.0
2022-01-21 13:25:00,138.79,138.79,138.33,138.33,5031.0,135.6584,135.6584,135.2088,135.2088,5031.0
2022-01-21 13:30:00,138.42,138.76,138.4,138.64,7555.0,135.2967,135.6291,135.2772,135.5118,7555.0
2022-01-21 13:35:00,138.58,138.97,138.55,138.69,4764.0,135.4531,135.8343,135.4238,135.5606,4764.0
2022-01-21 13:40:00,138.76,139.11,138.76,138.81,4879.0,135.6291,135.9712,135.6291,135.6779,4879.0
2022-01-21 13:45:00,138.94,139.04,138.7,138.84,5164.0,135.805,135.9027,135.5704,135.7073,5164.0
2022-01-21 13:50:00,138.94,139.08,138.86,138.92,4757.0,135.805,135.9418,135.7268,135.7854,4757.0
2022-01-21 13:55:00,139.03,139.06,138.59,138.78,2987.0,135.893,135.9223,135.4629,135.6486,2987.0
2022-01-21 14:00:00,138.77,138.96,138.61,138.87,10114.0,135.6388,135.8245,135.4824,135.7366,10114.0
2022-01-21 14:05:00,138.93,139.09,138.84,138.88,5408.0,135.7952,135.9516,135.7073,135.7463,5408.0
2022-01-21 14:10:00,139.02,139.06,138.78,138.84,4917.0,135.8832,135.9223,135.6486,135.7073,4917.0
2022-01-21 14:15:00,138.92,139.12,138.84,138.94,4457.0,135.7854,135.9809,135.7073,135.805,4457.0
2022-01-21 14:20:00,138.87,139.04,138.79,139.03,5464.0,135.7366,135.9027,135.6584,135.893,5464.0
2022-01-21 14:25:00,138.99,138.99,138.38,138.5,6095.0,135.8539,135.8539,135.2576,135.3749,6095.0
2022-01-21 14:30:00,138.44,138.61,138.38,138.48,3762.0,135.3163,135.4824,135.2576,135.3554,3762.0
2022-01-21 14:35:00,138.47,138.74,138.47,138.71,6866.0,135.3456,135.6095,135.3456,135.5802,6866.0
2022-01-21 14:40:00,138.75,138.85,138.61,138.68,5604.0,135.6193,135.717,135.4824,135.5509,5604.0
2022-01-21 14:45:00,138.72,138.77,138.57,138.7,16706.0,135.59,135.6388,135.4433,135.5704,16706.0
2022-01-21 14:50:00,138.66,138.71,138.39,138.4,9482.0,135.5313,135.5802,135.2674,135.2772,9482.0
2022-01-21 14:55:00,138.4,138.46,137.71,137.78,25308.0,135.2772,135.3358,134.6027,134.6712,25308.0
2022-01-21 15:00:00,137.82,138.18,137.79,138.04,7418.0,134.7103,135.0621,134.6809,134.9253,7418.0
2022-01-21 15:05:00,137.89,137.89,137.66,137.84,5470.0,134.7787,134.7787,134.5539,134.7298,5470.0
2022-01-21 15:10:00,137.79,137.92,137.71,137.86,8107.0,134.6809,134.808,134.6027,134.7494,8107.0
2022-01-21 15:15:00,137.85,138.36,137.73,138.13,10289.0,134.7396,135.2381,134.6223,135.0133,10289.0
2022-01-21 15:20:00,138.12,138.21,137.94,138.12,7554.0,135.0035,135.0915,134.8276,135.0035,7554.0
2022-01-21 15:25:00,137.98,138.03,137.62,137.78,7314.0,134.8667,134.9155,134.5148,134.6712,7314.0
2022-01-21 15:30:00,137.89,138.2,137.82,137.84,16135.0,134.7787,135.0817,134.7103,134.7298,16135.0
2022-01-21 15:35:00,137.87,138.1,137.75,138.06,19366.0,134.7591,134.9839,134.6418,134.9449,19366.0
2022-01-21 15:40:00,138.17,138.71,138.16,138.37,18113.0,135.0524,135.5802,135.0426,135.2479,18113.0
2022-01-21 15:45:00,138.38,138.54,138.14,138.43,21033.0,135.2576,135.414,135.023,135.3065,21033.0
2022-01-21 15:50:00,138.42,138.47,137.83,137.9,26574.0,135.2967,135.3456,134.72,134.7885,26574.0
2022-01-21 15:55:00,137.88,138.17,137.49,137.52,84400.0,134.7689,135.0524,134.3877,134.417,84400.0
2022-01-24 09:30:00,136.38,136.38,135.0,136.05,28904.0,133.3028,133.3028,131.9539,132.9802,28904.0
2022-01-24 09:35:00,135.85,136.06,135.14,135.48,25136.0,132.7847,132.99,132.0907,132.4231,25136.0
2022-01-24 09:40:00,135.5,135.61,134.28,134.39,25618.0,132.4426,132.5501,131.2501,131.3577,25618.0
2022-01-24 09:45:00,134.6,134.69,134.19,134.22,25000.0,131.5629,131.6509,131.1622,131.1915,25000.0
2022-01-24 09:50:00,134.27,134.68,133.87,134.39,15903.0,131.2404,131.6411,130.8494,131.3577,15903.0
2022-01-24 09:55:00,134.39,135.01,133.41,133.54,24414.0,131.3577,131.9637,130.3998,130.5268,24414.0
2022-01-24 10:00:00,133.48,133.85,133.18,133.19,20213.0,130.4682,130.8298,130.175,130.1847,20213.0
2022-01-24 10:05:00,133.34,134.19,133.25,133.6,24749.0,130.3314,131.1622,130.2434,130.5855,24749.0
2022-01-24 10:10:00,133.46,133.67,133.03,133.47,20673.0,130.4486,130.6539,130.0283,130.4584,20673.0
2022-01-24 10:15:00,133.56,133.6,132.99,133.0,13821.0,130.5464,130.5855,129.9892,129.999,13821.0
2022-01-24 10:20:00,132.97,133.23,132.68,133.23,32390.0,129.9697,130.2238,129.6862,130.2238,32390.0
2022-01-24 10:25:00,133.21,133.92,133.08,133.44,20500.0,130.2043,130.8983,130.0772,130.4291,20500.0
2022-01-24 10:30:00,133.49,133.94,133.49,133.74,11820.0,130.478,130.9178,130.478,130.7223,11820.0
2022-01-24 10:35:00,133.72,134.03,133.01,133.01,14060.0,130.7028,131.0058,130.0088,130.0088,14060.0
2022-01-24 10:40:00,132.96,133.7,132.92,133.64,11787.0,129.9599,130.6832,129.9208,130.6246,11787.0
2022-01-24 10:45:00,133.59,133.62,132.11,132.46,12467.0,130.5757,130.605,129.1291,129.4712,12467.0
2022-01-24 10:50:00,132.44,133.37,132.15,133.27,9164.0,129.4517,130.3607,129.1682,130.2629,9164.0
2022-01-24 10:55:00,133.4,133.62,132.9,133.03,14146.0,130.39,130.605,129.9013,130.0283,14146.0
2022-01-24 11:00:00,132.86,132.96,132.39,132.78,13980.0,129.8622,129.9599,129.4028,129.784,13980.0
2022-01-24 11:05:00,132.74,132.94,132.59,132.7,8520.0,129.7449,129.9404,129.5983,129.7058,8520.0
2022-01-24 11:10:00,132.78,133.04,132.46,132.72,10241.0,129.784,130.0381,129.4712,129.7253,10241.0
2022-01-24 11:15:00,132.75,133.16,132.75,133.05,7413.0,129.7547,130.1554,129.7547,130.0479,7413.0
2022-01-24 11:20:00,133.0,133.36,132.85,133.03,14499.0,129.999,130.3509,129.8524,130.0283,14499.0
2022-01-24 11:25:00,132.88,132.93,132.25,132.46,10095.0,129.8817,129.9306,129.2659,129.4712,10095.0
2022-01-24 11:30:00,132.41,132.51,132.01,132.42,6245.0,129.4223,129.5201,129.0314,129.4321,6245.0
2022-01-24 11:35:00,132.46,132.58,132.08,132.2,8286.0,129.4712,129.5885,129.0998,129.2171,8286.0
2022-01-24 11:40:00,132.28,132.3,131.76,131.79,13125.0,129.2953,129.3148,128.787,128.8163,13125.0
2022-01-24 11:45:00,131.86,132.11,131.33,131.33,17061.0,128.8847,129.1291,128.3667,128.3667,17061.0
2022-01-24 11:50:00,131.28,132.19,131.28,132.08,7764.0,128.3178,129.2073,128.3178,129.0998,7764.0
2022-01-24 11:55:00,132.18,132.77,132.17,132.76,11854.0,129.1975,129.7742,129.1878,129.7644,11854.0
2022-01-24 12:00:00,132.72,132.87,132.5,132.63,17914.0,129.7253,129.872,129.5103,129.6374,17914.0
2022-01-24 12:05:00,132.52,132.77,132.14,132.14,11524.0,129.5299,129.7742,129.1584,129.1584,11524.0
2022-01-24 12:10:00,132.0,132.16,131.61,132.01,11609.0,129.0216,129.178,128.6404,129.0314,11609.0
2022-01-24 12:15:00,131.92,131.92,131.37,131.52,10934.0,128.9434,128.9434,128.4058,128.5524,10934.0
2022-01-24 12:20:00,131.43,132.03,131.43,131.67,6335.0,128.4644,129.0509,128.4644,128.699,6335.0
2022-01-24 12:25:00,131.61,132.42,131.46,132.22,8584.0,128.6404,129.4321,128.4938,129.2366,8584.0
2022-01-24 12:30:00,132.23,132.64,132.04,132.41,9002.0,129.2464,129.6471,129.0607,129.4223,9002.0
2022-01-24 12:35:00,132.41,132.45,132.15,132.42,7000.0,129.4223,129.4614,129.1682,129.4321,7000.0
2022-01-24 12:40:00,132.36,132.94,132.18,132.93,8461.0,129.3735,129.9404,129.1975,129.9306,8461.0
2022-01-24 12:45:00,132.99,133.24,132.83,133.04,9296.0,129.9892,130.2336,129.8329,130.0381,9296.0
2022-01-24 12:50:00,133.01,133.65,132.91,133.63,14723.0,130.0088,130.6344,129.9111,130.6148,14723.0
2022-01-24 12:55:00,133.71,134.0,133.58,133.71,22924.0,130.693,130.9765,130.5659,130.693,22924.0
2022-01-24 13:00:00,133.69,133.87,133.36,133.76,23973.0,130.6735,130.8494,130.3509,130.7419,23973.0
2022-01-24 13:05:00,133.72,134.02,133.38,133.91,29350.0,130.7028,130.996,130.3704,130.8885,29350.0
2022-01-24 13:10:00,133.94,134.41,133.82,134.4,10227.0,130.9178,131.3772,130.8005,131.3674,10227.0
2022-01-24 13:15:00,134.33,134.64,134.23,134.52,7494.0,131.299,131.602,131.2013,131.4847,7494.0
2022-01-24 13:20:00,134.51,134.51,133.91,133.98,6367.0,131.475,131.475,130.8885,130.9569,6367.0
2022-01-24 13:25:00,133.92,134.25,133.92,133.92,8950.0,130.8983,131.2208,130.8983,130.8983,8950.0
2022-01-24 13:30:00,133.92,134.54,133.92,134.54,8239.0,130.8983,131.5043,130.8983,131.5043,8239.0
2022-01-24 13:35:00,134.49,134.72,134.22,134.72,7624.0,131.4554,131.6802,131.1915,131.6802,7624.0
2022-01-24 13:40:00,134.64,134.67,134.1,134.42,10065.0,131.602,131.6313,131.0742,131.387,10065.0
2022-01-24 13:45:00,134.47,135.07,134.45,135.07,7366.0,131.4359,132.0223,131.4163,132.0223,7366.0
2022-01-24 13:50:00,135.17,135.33,135.0,135.21,14553.0,132.1201,132.2765,131.9539,132.1592,14553.0
2022-01-24 13:55:00,135.39,135.84,135.12,135.84,12195.0,132.3351,132.7749,132.0712,132.7749,12195.0
2022-01-24 14:00:00,135.68,136.05,135.51,135.53,15070.0,132.6186,132.9802,132.4524,132.4719,15070.0
2022-01-24 14:05:00,135.6,136.13,135.59,136.13,7806.0,132.5404,133.0584,132.5306,133.0584,7806.0
2022-01-24 14:10:00,136.11,136.13,135.32,135.44,10156.0,133.0389,133.0584,132.2667,132.384,10156.0
2022-01-24 14:15:00,135.59,135.69,135.01,135.02,15661.0,132.5306,132.6283,131.9637,131.9734,15661.0
2022-01-24 14:20:00,134.99,135.41,134.51,134.83,11567.0,131.9441,132.3546,131.475,131.7877,11567.0
2022-01-24 14:25:00,134.81,135.0,134.62,134.63,8379.0,131.7682,131.9539,131.5825,131.5922,8379.0
2022-01-24 14:30:00,134.74,135.0,134.41,134.43,8742.0,131.6998,131.9539,131.3772,131.3968,8742.0
2022-01-24 14:35:00,134.44,134.44,133.76,134.1,14190.0,131.4065,131.4065,130.7419,131.0742,14190.0
2022-01-24 14:40:00,133.98,134.25,133.93,134.09,8243.0,130.9569,131.2208,130.908,131.0644,8243.0
2022-01-24 14:45:00,134.01,134.55,133.87,134.55,11062.0,130.9862,131.5141,130.8494,131.5141,11062.0
2022-01-24 14:50:00,134.69,135.01,134.41,135.01,10559.0,131.6509,131.9637,131.3772,131.9637,10559.0
2022-01-24 14:55:00,134.91,135.4,134.68,135.26,8153.0,131.8659,132.3449,131.6411,132.208,8153.0
2022-01-24 15:00:00,135.23,135.68,135.23,135.49,7104.0,132.1787,132.6186,132.1787,132.4328,7104.0
2022-01-24 15:05:00,135.48,135.69,135.1,135.65,5470.0,132.4231,132.6283,132.0516,132.5892,5470.0
2022-01-24 15:10:00,135.7,136.24,135.66,136.13,7280.0,132.6381,133.1659,132.599,133.0584,7280.0
2022-01-24 15:15:00,136.27,136.48,135.89,135.89,5558.0,133.1952,133.4005,132.8238,132.8238,5558.0
2022-01-24 15:20:00,135.88,136.49,135.87,136.07,9743.0,132.814,133.4103,132.8043,132.9998,9743.0
2022-01-24 15:25:00,136.14,136.64,135.95,136.3,9686.0,133.0682,133.5569,132.8825,133.2246,9686.0
2022-01-24 15:30:00,136.21,137.24,136.1,137.19,10072.0,133.1366,134.1434,133.0291,134.0945,10072.0
2022-01-24 15:35:00,137.17,137.57,136.97,137.5,9749.0,134.0749,134.4659,133.8794,134.3975,9749.0
2022-01-24 15:40:00,137.48,137.59,136.84,137.0,15642.0,134.3779,134.4855,133.7524,133.9088,15642.0
2022-01-24 15:45:00,137.09,138.04,137.09,137.94,19490.0,133.9967,134.9253,133.9967,134.8276,19490.0
2022-01-24 15:50:00,138.05,138.49,137.96,138.15,28495.0,134.9351,135.3651,134.8471,135.0328,28495.0
2022-01-24 15:55:00,138.18,138.47,137.82,138.09,98084.0,135.0621,135.3456,134.7103,134.9742,98084.0
2022-01-25 09:30:00,135.36,135.57,134.92,135.47,29448.0,132.3058,132.511,131.8757,132.4133,29448.0
2022-01-25 09:35:00,135.42,135.72,134.85,134.85,12275.0,132.3644,132.6577,131.8073,131.8073,12275.0
2022-01-25 09:40:00,135.01,135.04,134.0,134.13,17450.0,131.9637,131.993,130.9765,131.1035,17450.0
2022-01-25 09:45:00,133.64,134.0,133.31,133.52,14681.0,130.6246,130.9765,130.302,130.5073,14681.0
2022-01-25 09:50:00,133.46,133.53,132.65,132.74,8735.0,130.4486,130.5171,129.6569,129.7449,8735.0
2022-01-25 09:55:00,132.75,133.71,132.75,133.63,13690.0,129.7547,130.693,129.7547,130.6148,13690.0
2022-01-25 10:00:00,133.52,133.94,133.15,133.48,8708.0,130.5073,130.9178,130.1456,130.4682,8708.0
2022-01-25 10:05:00,133.36,133.69,133.17,133.48,5311.0,130.3509,130.6735,130.1652,130.4682,5311.0
2022-01-25 10:10:00,133.45,134.15,133.31,134.09,12951.0,130.4389,131.1231,130.302,131.0644,12951.0
2022-01-25 10:15:00,134.04,134.31,133.89,134.17,7317.0,131.0156,131.2795,130.8689,131.1426,7317.0
2022-01-25 10:20:00,134.15,134.15,133.6,133.71,8221.0,131.1231,131.1231,130.5855,130.693,8221.0
2022-01-25 10:25:00,133.63,134.44,133.41,134.34,13567.0,130.6148,131.4065,130.3998,131.3088,13567.0
2022-01-25 10:30:00,134.3,134.52,134.13,134.4,7371.0,131.2697,131.4847,131.1035,131.3674,7371.0
2022-01-25 10:35:00,134.31,134.54,133.81,134.05,11559.0,131.2795,131.5043,130.7907,131.0253,11559.0
2022-01-25 10:40:00,134.14,134.39,133.79,134.25,9305.0,131.1133,131.3577,130.7712,131.2208,9305.0
2022-01-25 10:45:00,134.25,134.63,134.15,134.45,9240.0,131.2208,131.5922,131.1231,131.4163,9240.0
2022-01-25 10:50:00,134.4,134.46,133.76,133.76,9520.0,131.3674,131.4261,130.7419,130.7419,9520.0
2022-01-25 10:55:00,133.87,134.08,133.33,133.38,7493.0,130.8494,131.0547,130.3216,130.3704,7493.0
2022-01-25 11:00:00,133.53,133.89,133.27,133.89,10744.0,130.5171,130.8689,130.2629,130.8689,10744.0
2022-01-25 11:05:00,133.83,134.02,133.54,133.75,6707.0,130.8103,130.996,130.5268,130.7321,6707.0
2022-01-25 11:10:00,133.92,134.05,133.69,133.81,6981.0,130.8983,131.0253,130.6735,130.7907,6981.0
2022-01-25 11:15:00,133.87,134.46,133.67,134.46,9726.0,130.8494,131.4261,130.6539,131.4261,9726.0
2022-01-25 11:20:00,134.56,134.84,134.53,134.82,9970.0,131.5238,131.7975,131.4945,131.778,9970.0
2022-01-25 11:25:00,134.79,134.84,134.18,134.35,15449.0,131.7486,131.7975,131.1524,131.3186,15449.0
2022-01-25 11:30:00,134.29,134.31,133.59,133.59,10621.0,131.2599,131.2795,130.5757,130.5757,10621.0
2022-01-25 11:35:00,133.62,133.69,133.23,133.36,6344.0,130.605,130.6735,130.2238,130.3509,6344.0
2022-01-25 11:40:00,133.27,133.66,133.19,133.56,11973.0,130.2629,130.6441,130.1847,130.5464,11973.0
2022-01-25 11:45:00,133.66,133.93,133.61,133.74,7269.0,130.6441,130.908,130.5953,130.7223,7269.0
2022-01-25 11:50:00,133.83,134.33,133.8,134.28,5908.0,130.8103,131.299,130.781,131.2501,5908.0
2022-01-25 11:55:00,134.29,134.59,133.74,133.78,21138.0,131.2599,131.5531,130.7223,130.7614,21138.0
2022-01-25 12:00:00,133.58,134.32,133.58,134.22,3442.0,130.5659,131.2892,130.5659,131.1915,3442.0
2022-01-25 12:05:00,134.33,134.64,134.32,134.36,6110.0,131.299,131.602,131.2892,131.3283,6110.0
2022-01-25 12:10:00,134.36,134.36,134.08,134.34,2495.0,131.3283,131.3283,131.0547,131.3088,2495.0
2022-01-25 12:15:00,134.33,134.42,133.81,134.05,6367.0,131.299,131.387,130.7907,131.0253,6367.0
2022-01-25 12:20:00,134.27,134.57,134.27,134.44,4603.0,131.2404,131.5336,131.2404,131.4065,4603.0
2022-01-25 12:25:00,134.46,134.68,134.37,134.41,3490.0,131.4261,131.6411,131.3381,131.3772,3490.0
2022-01-25 12:30:00,134.33,134.36,133.79,133.79,6920.0,131.299,131.3283,130.7712,130.7712,6920.0
2022-01-25 12:35:00,133.95,134.01,133.75,133.87,23088.0,130.9276,130.9862,130.7321,130.8494,23088.0
2022-01-25 12:40:00,133.95,134.0,133.61,133.85,11153.0,130.9276,130.9765,130.5953,130.8298,11153.0
2022-01-25 12:45:00,133.82,134.01,133.61,133.61,9312.0,130.8005,130.9862,130.5953,130.5953,9312.0
2022-01-25 12:50:00,133.62,133.82,133.53,133.75,9895.0,130.605,130.8005,130.5171,130.7321,9895.0
2022-01-25 12:55:00,133.66,133.95,133.5,133.86,11652.0,130.6441,130.9276,130.4877,130.8396,11652.0
2022-01-25 13:00:00,133.93,133.99,133.35,133.36,15828.0,130.908,130.9667,130.3411,130.3509,15828.0
2022-01-25 13:05:00,133.3,133.6,133.23,133.48,12681.0,130.2923,130.5855,130.2238,130.4682,12681.0
2022-01-25 13:10:00,133.54,133.65,133.35,133.61,8718.0,130.5268,130.6344,130.3411,130.5953,8718.0
2022-01-25 13:15:00,133.51,133.83,133.39,133.81,20683.0,130.4975,130.8103,130.3802,130.7907,20683.0
2022-01-25 13:20:00,133.75,133.82,133.49,133.59,16228.0,130.7321,130.8005,130.478,130.5757,16228.0
2022-01-25 13:25:00,133.49,134.17,133.45,134.16,9823.0,130.478,131.1426,130.4389,131.1329,9823.0
2022-01-25 13:30:00,134.1,134.3,133.99,134.19,6033.0,131.0742,131.2697,130.9667,131.1622,6033.0
2022-01-25 13:35:00,134.28,134.42,134.03,134.32,8715.0,131.2501,131.387,131.0058,131.2892,8715.0
2022-01-25 13:40:00,134.39,134.39,134.15,134.27,4789.0,131.3577,131.3577,131.1231,131.2404,4789.0
2022-01-25 13:45:00,134.35,134.55,134.27,134.48,9389.0,131.3186,131.5141,131.2404,131.4456,9389.0
2022-01-25 13:50:00,134.52,134.99,134.5,134.99,9168.0,131.4847,131.9441,131.4652,131.9441,9168.0
2022-01-25 13:55:00,134.92,135.12,134.73,135.11,11201.0,131.8757,132.0712,131.69,132.0614,11201.0
2022-01-25 14:00:00,135.12,135.17,134.33,135.1,32576.0,132.0712,132.1201,131.299,132.0516,32576.0
2022-01-25 14:05:00,135.1,135.1,134.72,134.74,23748.0,132.0516,132.0516,131.6802,131.6998,23748.0
2022-01-25 14:10:00,134.75,135.15,134.58,135.08,62312.0,131.7095,132.1005,131.5434,132.0321,62312.0
2022-01-25 14:15:00,135.12,135.46,135.09,135.38,8202.0,132.0712,132.4035,132.0419,132.3253,8202.0
2022-01-25 14:20:00,135.35,135.79,135.34,135.52,6682.0,132.296,132.7261,132.2862,132.4622,6682.0
2022-01-25 14:25:00,135.5,135.66,135.29,135.4,6946.0,132.4426,132.599,132.2374,132.3449,6946.0
2022-01-25 14:30:00,135.54,135.66,135.15,135.21,5681.0,132.4817,132.599,132.1005,132.1592,5681.0
2022-01-25 14:35:00,135.27,135.68,135.25,135.66,6983.0,132.2178,132.6186,132.1983,132.599,6983.0
2022-01-25 14:40:00,135.74,135.94,135.68,135.88,6132.0,132.6772,132.8727,132.6186,132.814,6132.0
2022-01-25 14:45:00,135.89,136.23,135.88,136.05,9929.0,132.8238,133.1561,132.814,132.9802,9929.0
2022-01-25 14:50:00,136.06,136.29,136.02,136.25,4884.0,132.99,133.2148,132.9509,133.1757,4884.0
2022-01-25 14:55:00,136.29,136.62,136.29,136.5,6911.0,133.2148,133.5373,133.2148,133.4201,6911.0
2022-01-25 15:00:00,136.53,136.53,135.88,135.91,7109.0,133.4494,133.4494,132.814,132.8434,7109.0
2022-01-25 15:05:00,135.78,135.92,135.53,135.54,5749.0,132.7163,132.8531,132.4719,132.4817,5749.0
2022-01-25 15:10:00,135.58,135.58,135.35,135.45,7484.0,132.5208,132.5208,132.296,132.3937,7484.0
2022-01-25 15:15:00,135.48,135.81,135.48,135.72,6743.0,132.4231,132.7456,132.4231,132.6577,6743.0
2022-01-25 15:20:00,135.7,135.73,135.32,135.32,10564.0,132.6381,132.6674,132.2667,132.2667,10564.0
2022-01-25 15:25:00,135.12,135.17,134.81,134.94,7295.0,132.0712,132.1201,131.7682,131.8953,7295.0
2022-01-25 15:30:00,134.91,134.97,134.55,134.83,15373.0,131.8659,131.9246,131.5141,131.7877,15373.0
2022-01-25 15:35:00,134.74,135.2,134.62,135.11,12033.0,131.6998,132.1494,131.5825,132.0614,12033.0
2022-01-25 15:40:00,135.17,135.45,135.01,135.03,16044.0,132.1201,132.3937,131.9637,131.9832,16044.0
2022-01-25 15:45:00,135.09,135.28,134.73,134.93,23321.0,132.0419,132.2276,131.69,131.8855,23321.0
2022-01-25 15:50:00,134.96,134.96,134.36,134.43,33035.0,131.9148,131.9148,131.3283,131.3968,33035.0
2022-01-25 15:55:00,134.47,134.91,134.26,134.53,116072.0,131.4359,131.8659,131.2306,131.4945,116072.0
2022-01-26 09:30:00,135.54,135.99,135.29,135.67,20927.0,132.4817,132.9216,132.2374,132.6088,20927.0
2022-01-26 09:35:00,135.43,136.08,135.43,136.08,10258.0,132.3742,133.0095,132.3742,133.0095,10258.0
2022-01-26 09:40:00,136.09,136.19,135.51,135.63,7244.0,133.0193,133.117,132.4524,132.5697,7244.0
2022-01-26 09:45:00,135.52,135.68,135.2,135.68,4703.0,132.4622,132.6186,132.1494,132.6186,4703.0
2022-01-26 09:50:00,135.75,136.43,135.61,136.34,5581.0,132.687,133.3516,132.5501,133.2637,5581.0
2022-01-26 09:55:00,136.2,136.45,136.2,136.4,5365.0,133.1268,133.3712,133.1268,133.3223,5365.0
2022-01-26 10:00:00,136.58,137.02,136.58,136.83,6113.0,133.4982,133.9283,133.4982,133.7426,6113.0
2022-01-26 10:05:00,136.81,136.82,136.43,136.43,2975.0,133.7231,133.7328,133.3516,133.3516,2975.0
2022-01-26 10:10:00,136.42,136.49,135.88,136.0,7401.0,133.3419,133.4103,132.814,132.9313,7401.0
2022-01-26 10:15:00,135.95,136.21,135.81,136.2,13883.0,132.8825,133.1366,132.7456,133.1268,13883.0
2022-01-26 10:20:00,136.15,136.49,136.14,136.25,11274.0,133.0779,133.4103,133.0682,133.1757,11274.0
2022-01-26 10:25:00,136.2,136.33,135.73,135.73,9886.0,133.1268,133.2539,132.6674,132.6674,9886.0
2022-01-26 10:30:00,135.83,135.83,135.1,135.17,12603.0,132.7652,132.7652,132.0516,132.1201,12603.0
2022-01-26 10:35:00,135.22,135.23,134.92,135.02,15316.0,132.1689,132.1787,131.8757,131.9734,15316.0
2022-01-26 10:40:00,135.11,135.25,135.02,135.12,18648.0,132.0614,132.1983,131.9734,132.0712,18648.0
2022-01-26 10:45:00,135.06,135.14,134.9,134.96,9942.0,132.0125,132.0907,131.8562,131.9148,9942.0
2022-01-26 10:50:00,134.9,135.13,134.89,135.0,9623.0,131.8562,132.081,131.8464,131.9539,9623.0
2022-01-26 10:55:00,135.03,135.47,134.87,135.38,15572.0,131.9832,132.4133,131.8268,132.3253,15572.0
2022-01-26 11:00:00,135.37,135.46,135.12,135.33,7965.0,132.3155,132.4035,132.0712,132.2765,7965.0
2022-01-26 11:05:00,135.34,135.78,135.34,135.73,5728.0,132.2862,132.7163,132.2862,132.6674,5728.0
2022-01-26 11:10:00,135.68,135.92,135.6,135.92,4624.0,132.6186,132.8531,132.5404,132.8531,4624.0
2022-01-26 11:15:00,135.97,136.11,135.58,135.58,5483.0,132.902,133.0389,132.5208,132.5208,5483.0
2022-01-26 11:20:00,135.58,136.06,135.58,136.06,8053.0,132.5208,132.99,132.5208,132.99,8053.0
2022-01-26 11:25:00,136.06,136.18,135.99,136.12,10358.0,132.99,133.1073,132.9216,133.0486,10358.0
2022-01-26 11:30:00,136.09,136.15,135.77,135.94,10370.0,133.0193,133.0779,132.7065,132.8727,10370.0
2022-01-26 11:35:00,135.89,135.89,135.61,135.88,9413.0,132.8238,132.8238,132.5501,132.814,9413.0
2022-01-26 11:40:00,135.88,136.43,135.87,136.3,5752.0,132.814,133.3516,132.8043,133.2246,5752.0
2022-01-26 11:45:00,136.28,136.4,136.12,136.13,4508.0,133.205,133.3223,133.0486,133.0584,4508.0
2022-01-26 11:50:00,136.14,136.14,135.84,136.01,4787.0,133.0682,133.0682,132.7749,132.9411,4787.0
2022-01-26 11:55:00,136.07,136.19,135.82,136.18,4578.0,132.9998,133.117,132.7554,133.1073,4578.0
2022-01-26 12:00:00,136.27,136.49,136.2,136.31,5267.0,133.1952,133.4103,133.1268,133.2343,5267.0
2022-01-26 12:05:00,136.41,136.41,136.19,136.37,3892.0,133.3321,133.3321,133.117,133.293,3892.0
2022-01-26 12:10:00,136.37,136.38,136.25,136.38,3576.0,133.293,133.3028,133.1757,133.3028,3576.0
2022-01-26 12:15:00,136.37,136.54,136.33,136.34,3000.0,133.293,133.4591,133.2539,133.2637,3000.0
2022-01-26 12:20:00,136.36,136.41,136.09,136.21,3031.0,133.2832,133.3321,133.0193,133.1366,3031.0
2022-01-26 12:25:00,136.19,136.2,135.89,136.16,4946.0,133.117,133.1268,132.8238,133.0877,4946.0
2022-01-26 12:30:00,136.17,136.27,136.12,136.24,3489.0,133.0975,133.1952,133.0486,133.1659,3489.0
2022-01-26 12:35:00,136.25,136.44,136.24,136.44,2711.0,133.1757,133.3614,133.1659,133.3614,2711.0
2022-01-26 12:40:00,136.47,136.72,136.46,136.72,1580.0,133.3907,133.6351,133.381,133.6351,1580.0
2022-01-26 12:45:00,136.72,136.83,136.63,136.83,2800.0,133.6351,133.7426,133.5471,133.7426,2800.0
2022-01-26 12:50:00,136.83,136.83,136.68,136.8,10419.0,133.7426,133.7426,133.596,133.7133,10419.0
2022-01-26 12:55:00,136.85,137.0,136.82,136.91,4087.0,133.7622,133.9088,133.7328,133.8208,4087.0
2022-01-26 13:00:00,136.83,136.83,136.43,136.49,7568.0,133.7426,133.7426,133.3516,133.4103,7568.0
2022-01-26 13:05:00,136.5,136.82,136.49,136.82,6448.0,133.4201,133.7328,133.4103,133.7328,6448.0
2022-01-26 13:10:00,136.82,137.08,136.82,137.08,10534.0,133.7328,133.987,133.7328,133.987,10534.0
2022-01-26 13:15:00,137.1,137.13,136.88,137.02,9700.0,134.0065,134.0358,133.7915,133.9283,9700.0
2022-01-26 13:20:00,137.0,137.0,136.69,136.73,11660.0,133.9088,133.9088,133.6058,133.6449,11660.0
2022-01-26 13:25:00,136.72,136.79,136.56,136.59,6547.0,133.6351,133.7035,133.4787,133.508,6547.0
2022-01-26 13:30:00,136.59,136.81,136.58,136.71,6582.0,133.508,133.7231,133.4982,133.6253,6582.0
2022-01-26 13:35:00,136.71,136.83,136.59,136.72,6060.0,133.6253,133.7426,133.508,133.6351,6060.0
2022-01-26 13:40:00,136.72,136.85,136.65,136.8,6650.0,133.6351,133.7622,133.5667,133.7133,6650.0
2022-01-26 13:45:00,136.74,136.8,136.55,136.75,5889.0,133.6546,133.7133,133.4689,133.6644,5889.0
2022-01-26 13:50:00,136.74,137.04,136.73,136.96,6166.0,133.6546,133.9479,133.6449,133.8697,6166.0
2022-01-26 13:55:00,137.1,137.2,136.96,137.09,11832.0,134.0065,134.1043,133.8697,133.9967,11832.0
2022-01-26 14:00:00,137.01,138.05,137.01,137.73,16583.0,133.9185,134.9351,133.9185,134.6223,16583.0
2022-01-26 14:05:00,137.78,137.83,137.26,137.26,12328.0,134.6712,134.72,134.1629,134.1629,12328.0
2022-01-26 14:10:00,137.36,137.64,136.58,136.76,28410.0,134.2606,134.5343,133.4982,133.6742,28410.0
2022-01-26 14:15:00,136.82,136.92,136.22,136.24,11230.0,133.7328,133.8306,133.1464,133.1659,11230.0
2022-01-26 14:20:00,136.33,136.45,136.02,136.33,16313.0,133.2539,133.3712,132.9509,133.2539,16313.0
2022-01-26 14:25:00,136.48,137.11,136.48,137.08,12482.0,133.4005,134.0163,133.4005,133.987,12482.0
2022-01-26 14:30:00,137.05,137.06,136.05,136.25,13857.0,133.9576,133.9674,132.9802,133.1757,13857.0
2022-01-26 14:35:00,136.25,136.92,135.9,136.7,13887.0,133.1757,133.8306,132.8336,133.6155,13887.0
2022-01-26 14:40:00,136.73,136.8,135.64,135.7,10701.0,133.6449,133.7133,132.5795,132.6381,10701.0
2022-01-26 14:45:00,135.5,135.63,134.22,134.25,14300.0,132.4426,132.5697,131.1915,131.2208,14300.0
2022-01-26 14:50:00,134.25,134.91,134.15,134.81,20623.0,131.2208,131.8659,131.1231,131.7682,20623.0
2022-01-26 14:55:00,134.83,134.83,134.3,134.5,13533.0,131.7877,131.7877,131.2697,131.4652,13533.0
2022-01-26 15:00:00,134.4,134.42,133.3,133.41,16561.0,131.3674,131.387,130.2923,130.3998,16561.0
2022-01-26 15:05:00,133.32,133.45,132.78,132.78,14262.0,130.3118,130.4389,129.784,129.784,14262.0
2022-01-26 15:10:00,132.93,133.5,132.92,133.08,11482.0,129.9306,130.4877,129.9208,130.0772,11482.0
2022-01-26 15:15:00,133.15,133.44,132.75,132.9,19946.0,130.1456,130.4291,129.7547,129.9013,19946.0
2022-01-26 15:20:00,132.87,132.98,132.27,132.68,16443.0,129.872,129.9795,129.2855,129.6862,16443.0
2022-01-26 15:25:00,132.81,133.64,132.51,133.6,21727.0,129.8133,130.6246,129.5201,130.5855,21727.0
2022-01-26 15:30:00,133.71,133.71,132.8,132.84,21392.0,130.693,130.693,129.8035,129.8426,21392.0
2022-01-26 15:35:00,132.79,133.3,132.48,133.06,27298.0,129.7938,130.2923,129.4908,130.0577,27298.0
2022-01-26 15:40:00,132.82,133.49,132.74,132.89,26817.0,129.8231,130.478,129.7449,129.8915,26817.0
2022-01-26 15:45:00,132.83,133.46,132.61,132.76,47078.0,129.8329,130.4486,129.6178,129.7644,47078.0
2022-01-26 15:50:00,132.88,133.77,132.58,133.64,54648.0,129.8817,130.7516,129.5885,130.6246,54648.0
2022-01-26 15:55:00,133.7,133.72,132.98,133.51,109628.0,130.6832,130.7028,129.9795,130.4975,109628.0
2022-01-27 09:30:00,135.28,135.28,134.9,134.93,21608.0,132.2276,132.2276,131.8562,131.8855,21608.0
2022-01-27 09:35:00,134.98,135.14,134.49,134.66,9622.0,131.9343,132.0907,131.4554,131.6216,9622.0
2022-01-27 09:40:00,134.67,135.67,134.67,135.45,8908.0,131.6313,132.6088,131.6313,132.3937,8908.0
2022-01-27 09:45:00,135.79,135.86,134.93,135.39,9225.0,132.7261,132.7945,131.8855,132.3351,9225.0
2022-01-27 09:50:00,135.63,136.36,135.63,135.99,18134.0,132.5697,133.2832,132.5697,132.9216,18134.0
2022-01-27 09:55:00,136.01,136.03,135.5,135.84,9897.0,132.9411,132.9607,132.4426,132.7749,9897.0
2022-01-27 10:00:00,135.99,135.99,135.23,135.85,6427.0,132.9216,132.9216,132.1787,132.7847,6427.0
2022-01-27 10:05:00,135.95,136.08,135.65,135.98,10614.0,132.8825,133.0095,132.5892,132.9118,10614.0
2022-01-27 10:10:00,136.02,136.09,135.8,135.85,3782.0,132.9509,133.0193,132.7358,132.7847,3782.0
2022-01-27 10:15:00,136.01,136.34,135.78,136.22,11201.0,132.9411,133.2637,132.7163,133.1464,11201.0
2022-01-27 10:20:00,136.14,136.14,135.37,135.37,6237.0,133.0682,133.0682,132.3155,132.3155,6237.0
2022-01-27 10:25:00,135.53,135.65,134.71,134.71,9375.0,132.4719,132.5892,131.6704,131.6704,9375.0
2022-01-27 10:30:00,134.82,134.89,134.45,134.59,6102.0,131.778,131.8464,131.4163,131.5531,6102.0
2022-01-27 10:35:00,134.51,134.64,134.2,134.22,3662.0,131.475,131.602,131.1719,131.1915,3662.0
2022-01-27 10:40:00,134.06,134.35,133.89,134.3,13483.0,131.0351,131.3186,130.8689,131.2697,13483.0
2022-01-27 10:45:00,134.26,134.52,134.03,134.28,6018.0,131.2306,131.4847,131.0058,131.2501,6018.0
2022-01-27 10:50:00,134.2,134.53,134.2,134.36,3835.0,131.1719,131.4945,131.1719,131.3283,3835.0
2022-01-27 10:55:00,134.36,135.55,134.31,135.47,14493.0,131.3283,132.4915,131.2795,132.4133,14493.0
2022-01-27 11:00:00,135.57,135.93,135.31,135.46,12427.0,132.511,132.8629,132.2569,132.4035,12427.0
2022-01-27 11:05:00,135.39,135.53,135.18,135.18,10534.0,132.3351,132.4719,132.1298,132.1298,10534.0
2022-01-27 11:10:00,135.16,135.55,135.16,135.47,6411.0,132.1103,132.4915,132.1103,132.4133,6411.0
2022-01-27 11:15:00,135.44,135.44,134.78,135.01,7682.0,132.384,132.384,131.7389,131.9637,7682.0
2022-01-27 11:20:00,134.95,135.05,134.77,134.96,9272.0,131.905,132.0028,131.7291,131.9148,9272.0
2022-01-27 11:25:00,134.97,135.3,134.56,135.23,23229.0,131.9246,132.2471,131.5238,132.1787,23229.0
2022-01-27 11:30:00,135.22,135.79,135.12,135.77,21661.0,132.1689,132.7261,132.0712,132.7065,21661.0
2022-01-27 11:35:00,135.77,135.77,135.11,135.26,24364.0,132.7065,132.7065,132.0614,132.208,24364.0
2022-01-27 11:40:00,135.26,135.6,135.21,135.25,4027.0,132.208,132.5404,132.1592,132.1983,4027.0
2022-01-27 11:45:00,135.16,135.33,135.0,135.05,6389.0,132.1103,132.2765,131.9539,132.0028,6389.0
2022-01-27 11:50:00,135.0,135.21,135.0,135.18,2907.0,131.9539,132.1592,131.9539,132.1298,2907.0
2022-01-27 11:55:00,135.1,135.3,135.07,135.28,7391.0,132.0516,132.2471,132.0223,132.2276,7391.0
2022-01-27 12:00:00,135.13,135.3,134.94,135.11,4537.0,132.081,132.2471,131.8953,132.0614,4537.0
2022-01-27 12:05:00,135.09,135.11,134.3,134.49,4566.0,132.0419,132.0614,131.2697,131.4554,4566.0
2022-01-27 12:10:00,134.42,134.43,133.91,134.05,3685.0,131.387,131.3968,130.8885,131.0253,3685.0
2022-01-27 12:15:00,133.97,134.0,133.67,133.86,5080.0,130.9471,130.9765,130.6539,130.8396,5080.0
2022-01-27 12:20:00,133.83,133.86,133.42,133.55,9342.0,130.8103,130.8396,130.4095,130.5366,9342.0
2022-01-27 12:25:00,133.52,133.7,133.5,133.68,5175.0,130.5073,130.6832,130.4877,130.6637,5175.0
2022-01-27 12:30:00,133.81,133.85,133.45,133.45,5370.0,130.7907,130.8298,130.4389,130.4389,5370.0
2022-01-27 12:35:00,133.41,133.47,133.11,133.27,6013.0,130.3998,130.4584,130.1065,130.2629,6013.0
2022-01-27 12:40:00,133.16,133.3,133.03,133.2,3103.0,130.1554,130.2923,130.0283,130.1945,3103.0
2022-01-27 12:45:00,133.13,133.26,132.82,132.85,5275.0,130.1261,130.2532,129.8231,129.8524,5275.0
2022-01-27 12:50:00,132.93,133.13,132.9,133.09,5706.0,129.9306,130.1261,129.9013,130.087,5706.0
2022-01-27 12:55:00,133.13,133.58,133.12,133.42,6543.0,130.1261,130.5659,130.1163,130.4095,6543.0
2022-01-27 13:00:00,133.43,133.6,133.07,133.08,3087.0,130.4193,130.5855,130.0674,130.0772,3087.0
2022-01-27 13:05:00,133.09,133.09,132.57,132.76,13765.0,130.087,130.087,129.5787,129.7644,13765.0
2022-01-27 13:10:00,132.82,132.84,132.64,132.77,6137.0,129.8231,129.8426,129.6471,129.7742,6137.0
2022-01-27 13:15:00,132.78,133.01,132.53,132.61,8967.0,129.784,130.0088,129.5396,129.6178,8967.0
2022-01-27 13:20:00,132.63,132.83,132.32,132.34,8980.0,129.6374,129.8329,129.3344,129.3539,8980.0
2022-01-27 13:25:00,132.27,132.52,132.18,132.51,6225.0,129.2855,129.5299,129.1975,129.5201,6225.0
2022-01-27 13:30:00,132.4,132.79,132.4,132.79,5918.0,129.4126,129.7938,129.4126,129.7938,5918.0
2022-01-27 13:35:00,132.9,133.1,132.39,132.39,16201.0,129.9013,130.0968,129.4028,129.4028,16201.0
2022-01-27 13:40:00,132.48,132.62,132.29,132.57,15041.0,129.4908,129.6276,129.305,129.5787,15041.0
2022-01-27 13:45:00,132.51,132.95,132.43,132.78,7691.0,129.5201,129.9502,129.4419,129.784,7691.0
2022-01-27 13:50:00,132.78,132.83,132.32,132.46,7509.0,129.784,129.8329,129.3344,129.4712,7509.0
2022-01-27 13:55:00,132.38,133.23,132.34,133.23,21374.0,129.393,130.2238,129.3539,130.2238,21374.0
2022-01-27 14:00:00,132.97,133.53,132.97,133.44,6270.0,129.9697,130.5171,129.9697,130.4291,6270.0
2022-01-27 14:05:00,133.54,133.54,132.93,133.05,6796.0,130.5268,130.5268,129.9306,130.0479,6796.0
2022-01-27 14:10:00,133.13,133.17,132.94,132.94,4500.0,130.1261,130.1652,129.9404,129.9404,4500.0
2022-01-27 14:15:00,133.0,133.0,132.68,132.79,9616.0,129.999,129.999,129.6862,129.7938,9616.0
2022-01-27 14:20:00,132.69,132.69,132.28,132.4,4000.0,129.696,129.696,129.2953,129.4126,4000.0
2022-01-27 14:25:00,132.34,132.48,131.99,132.24,8687.0,129.3539,129.4908,129.0118,129.2562,8687.0
2022-01-27 14:30:00,132.24,132.38,131.9,131.94,5540.0,129.2562,129.393,128.9238,128.9629,5540.0
2022-01-27 14:35:00,132.03,132.46,132.03,132.3,5353.0,129.0509,129.4712,129.0509,129.3148,5353.0
2022-01-27 14:40:00,132.3,132.66,132.28,132.6,16957.0,129.3148,129.6667,129.2953,129.608,16957.0
2022-01-27 14:45:00,132.58,132.87,132.55,132.67,3805.0,129.5885,129.872,129.5592,129.6765,3805.0
2022-01-27 14:50:00,132.57,132.58,131.92,132.1,5402.0,129.5787,129.5885,128.9434,129.1193,5402.0
2022-01-27 14:55:00,132.05,132.2,131.85,132.14,6535.0,129.0705,129.2171,128.875,129.1584,6535.0
2022-01-27 15:00:00,132.25,132.69,132.24,132.52,7444.0,129.2659,129.696,129.2562,129.5299,7444.0
2022-01-27 15:05:00,132.47,132.66,132.32,132.39,8317.0,129.481,129.6667,129.3344,129.4028,8317.0
2022-01-27 15:10:00,132.33,132.48,131.9,131.93,8151.0,129.3441,129.4908,128.9238,128.9532,8151.0
2022-01-27 15:15:00,131.88,132.04,131.68,132.01,10201.0,128.9043,129.0607,128.7088,129.0314,10201.0
2022-01-27 15:20:00,132.08,132.26,131.81,132.25,4785.0,129.0998,129.2757,128.8359,129.2659,4785.0
2022-01-27 15:25:00,132.36,132.6,132.24,132.5,6285.0,129.3735,129.608,129.2562,129.5103,6285.0
2022-01-27 15:30:00,132.47,132.63,132.34,132.36,9364.0,129.481,129.6374,129.3539,129.3735,9364.0
2022-01-27 15:35:00,132.39,132.46,131.96,131.99,15328.0,129.4028,129.4712,128.9825,129.0118,15328.0
2022-01-27 15:40:00,132.02,132.68,131.9,132.51,17753.0,129.0411,129.6862,128.9238,129.5201,17753.0
2022-01-27 15:45:00,132.54,132.95,132.09,132.35,22883.0,129.5494,129.9502,129.1096,129.3637,22883.0
2022-01-27 15:50:00,132.2,132.33,131.93,132.2,38004.0,129.2171,129.3441,128.9532,129.2171,38004.0
2022-01-27 15:55:00,132.21,132.35,132.0,132.09,89634.0,129.2268,129.3637,129.0216,129.1096,89634.0
2022-01-28 09:30:00,133.0,133.43,131.92,132.16,19656.0,129.999,130.4193,128.9434,129.178,19656.0
2022-01-28 09:35:00,132.03,132.12,131.38,132.12,8410.0,129.0509,129.1389,128.4156,129.1389,8410.0
2022-01-28 09:40:00,132.07,132.07,131.5,131.99,7386.0,129.09,129.09,128.5329,129.0118,7386.0
2022-01-28 09:45:00,131.89,131.9,131.39,131.41,8153.0,128.9141,128.9238,128.4254,128.4449,8153.0
2022-01-28 09:50:00,131.47,131.86,131.21,131.49,8489.0,128.5035,128.8847,128.2494,128.5231,8489.0
2022-01-28 09:55:00,131.48,132.14,131.35,132.11,8039.0,128.5133,129.1584,128.3863,129.1291,8039.0
2022-01-28 10:00:00,131.79,132.36,131.78,131.97,8492.0,128.8163,129.3735,128.8066,128.9923,8492.0
2022-01-28 10:05:00,131.71,132.04,131.38,131.68,10403.0,128.7381,129.0607,128.4156,128.7088,10403.0
2022-01-28 10:10:00,131.78,132.63,131.78,132.37,15839.0,128.8066,129.6374,128.8066,129.3832,15839.0
2022-01-28 10:15:00,132.27,133.05,132.27,133.05,8463.0,129.2855,130.0479,129.2855,130.0479,8463.0
2022-01-28 10:20:00,133.1,133.11,132.71,132.86,5335.0,130.0968,130.1065,129.7156,129.8622,5335.0
2022-01-28 10:25:00,132.93,133.12,132.85,132.94,8846.0,129.9306,130.1163,129.8524,129.9404,8846.0
2022-01-28 10:30:00,132.98,133.15,132.54,132.6,9282.0,129.9795,130.1456,129.5494,129.608,9282.0
2022-01-28 10:35:00,132.62,133.45,132.54,133.16,8592.0,129.6276,130.4389,129.5494,130.1554,8592.0
2022-01-28 10:40:00,133.06,133.2,132.66,132.66,4004.0,130.0577,130.1945,129.6667,129.6667,4004.0
2022-01-28 10:45:00,132.81,133.84,132.78,133.81,7672.0,129.8133,130.8201,129.784,130.7907,7672.0
2022-01-28 10:50:00,133.83,134.1,133.61,133.96,5502.0,130.8103,131.0742,130.5953,130.9374,5502.0
2022-01-28 10:55:00,133.94,134.02,133.67,133.83,18831.0,130.9178,130.996,130.6539,130.8103,18831.0
2022-01-28 11:00:00,134.06,134.13,133.74,133.78,11488.0,131.0351,131.1035,130.7223,130.7614,11488.0
2022-01-28 11:05:00,133.87,134.33,133.86,134.33,3435.0,130.8494,131.299,130.8396,131.299,3435.0
2022-01-28 11:10:00,134.33,134.63,134.2,134.5,9273.0,131.299,131.5922,131.1719,131.4652,9273.0
2022-01-28 11:15:00,134.63,134.89,134.5,134.66,3464.0,131.5922,131.8464,131.4652,131.6216,3464.0
2022-01-28 11:20:00,134.78,134.78,134.58,134.63,2739.0,131.7389,131.7389,131.5434,131.5922,2739.0
2022-01-28 11:25:00,134.76,135.01,134.55,134.69,4168.0,131.7193,131.9637,131.5141,131.6509,4168.0
2022-01-28 11:30:00,134.71,135.0,134.6,134.71,14307.0,131.6704,131.9539,131.5629,131.6704,14307.0
2022-01-28 11:35:00,134.76,135.22,134.68,134.83,4817.0,131.7193,132.1689,131.6411,131.7877,4817.0
2022-01-28 11:40:00,134.81,134.94,134.62,134.62,4710.0,131.7682,131.8953,131.5825,131.5825,4710.0
2022-01-28 11:45:00,134.73,134.85,134.63,134.79,4687.0,131.69,131.8073,131.5922,131.7486,4687.0
2022-01-28 11:50:00,134.83,135.1,134.83,135.04,8626.0,131.7877,132.0516,131.7877,131.993,8626.0
2022-01-28 11:55:00,135.03,135.34,135.03,135.32,6762.0,131.9832,132.2862,131.9832,132.2667,6762.0
2022-01-28 12:00:00,135.31,135.65,135.25,135.65,9083.0,132.2569,132.5892,132.1983,132.5892,9083.0
2022-01-28 12:05:00,135.67,135.76,135.35,135.47,2207.0,132.6088,132.6967,132.296,132.4133,2207.0
2022-01-28 12:10:00,135.46,135.48,135.09,135.25,6172.0,132.4035,132.4231,132.0419,132.1983,6172.0
2022-01-28 12:15:00,135.32,135.49,135.17,135.38,7901.0,132.2667,132.4328,132.1201,132.3253,7901.0
2022-01-28 12:20:00,135.37,135.44,134.77,134.89,7605.0,132.3155,132.384,131.7291,131.8464,7605.0
2022-01-28 12:25:00,134.88,134.88,134.5,134.65,8686.0,131.8366,131.8366,131.4652,131.6118,8686.0
2022-01-28 12:30:00,134.64,134.71,134.43,134.5,10454.0,131.602,131.6704,131.3968,131.4652,10454.0
2022-01-28 12:35:00,134.56,134.83,134.4,134.71,4996.0,131.5238,131.7877,131.3674,131.6704,4996.0
2022-01-28 12:40:00,134.73,134.98,134.66,134.93,4367.0,131.69,131.9343,131.6216,131.8855,4367.0
2022-01-28 12:45:00,134.98,135.01,134.57,134.66,4842.0,131.9343,131.9637,131.5336,131.6216,4842.0
2022-01-28 12:50:00,134.6,134.67,134.31,134.47,21341.0,131.5629,131.6313,131.2795,131.4359,21341.0
2022-01-28 12:55:00,134.43,134.62,134.35,134.41,8850.0,131.3968,131.5825,131.3186,131.3772,8850.0
2022-01-28 13:00:00,134.47,134.8,134.38,134.59,9825.0,131.4359,131.7584,131.3479,131.5531,9825.0
2022-01-28 13:05:00,134.52,135.04,134.49,135.04,4886.0,131.4847,131.993,131.4554,131.993,4886.0
2022-01-28 13:10:00,134.87,135.12,134.82,134.82,2278.0,131.8268,132.0712,131.778,131.778,2278.0
2022-01-28 13:15:00,134.84,134.92,134.67,134.92,3184.0,131.7975,131.8757,131.6313,131.8757,3184.0
2022-01-28 13:20:00,134.79,134.85,134.54,134.78,2206.0,131.7486,131.8073,131.5043,131.7389,2206.0
2022-01-28 13:25:00,134.79,134.79,134.49,134.78,3390.0,131.7486,131.7486,131.4554,131.7389,3390.0
2022-01-28 13:30:00,134.94,135.27,134.94,135.21,1400.0,131.8953,132.2178,131.8953,132.1592,1400.0
2022-01-28 13:35:00,135.13,135.23,134.83,134.98,5596.0,132.081,132.1787,131.7877,131.9343,5596.0
2022-01-28 13:40:00,134.89,135.12,134.79,134.93,1714.0,131.8464,132.0712,131.7486,131.8855,1714.0
2022-01-28 13:45:00,134.89,135.07,134.84,134.84,3236.0,131.8464,132.0223,131.7975,131.7975,3236.0
2022-01-28 13:50:00,134.86,135.28,134.79,135.08,4230.0,131.8171,132.2276,131.7486,132.0321,4230.0
2022-01-28 13:55:00,135.07,135.28,134.95,134.95,4801.0,132.0223,132.2276,131.905,131.905,4801.0
2022-01-28 14:00:00,135.19,135.23,134.88,134.89,2954.0,132.1396,132.1787,131.8366,131.8464,2954.0
2022-01-28 14:05:00,134.86,134.95,134.42,134.5,3387.0,131.8171,131.905,131.387,131.4652,3387.0
2022-01-28 14:10:00,134.46,134.69,134.39,134.48,10842.0,131.4261,131.6509,131.3577,131.4456,10842.0
2022-01-28 14:15:00,134.35,134.5,134.27,134.38,7133.0,131.3186,131.4652,131.2404,131.3479,7133.0
2022-01-28 14:20:00,134.27,134.37,134.02,134.09,10977.0,131.2404,131.3381,130.996,131.0644,10977.0
2022-01-28 14:25:00,134.1,134.28,134.01,134.11,9999.0,131.0742,131.2501,130.9862,131.084,9999.0
2022-01-28 14:30:00,134.06,134.29,133.89,133.92,23924.0,131.0351,131.2599,130.8689,130.8983,23924.0
2022-01-28 14:35:00,133.91,134.45,133.91,134.44,12886.0,130.8885,131.4163,130.8885,131.4065,12886.0
2022-01-28 14:40:00,134.43,134.79,134.43,134.79,6415.0,131.3968,131.7486,131.3968,131.7486,6415.0
2022-01-28 14:45:00,134.72,134.95,134.59,134.8,4106.0,131.6802,131.905,131.5531,131.7584,4106.0
2022-01-28 14:50:00,134.77,134.87,134.61,134.81,4324.0,131.7291,131.8268,131.5727,131.7682,4324.0
2022-01-28 14:55:00,134.81,135.08,134.81,134.93,7433.0,131.7682,132.0321,131.7682,131.8855,7433.0
2022-01-28 15:00:00,135.01,135.06,134.81,134.92,5503.0,131.9637,132.0125,131.7682,131.8757,5503.0
2022-01-28 15:05:00,134.97,135.08,134.95,135.05,4216.0,131.9246,132.0321,131.905,132.0028,4216.0
2022-01-28 15:10:00,135.04,135.14,134.87,135.0,5476.0,131.993,132.0907,131.8268,131.9539,5476.0
2022-01-28 15:15:00,135.05,135.25,134.84,135.03,6298.0,132.0028,132.1983,131.7975,131.9832,6298.0
2022-01-28 15:20:00,135.02,135.34,134.89,135.26,7270.0,131.9734,132.2862,131.8464,132.208,7270.0
2022-01-28 15:25:00,135.33,135.38,135.13,135.34,8615.0,132.2765,132.3253,132.081,132.2862,8615.0
2022-01-28 15:30:00,135.24,135.54,134.85,135.43,19953.0,132.1885,132.4817,131.8073,132.3742,19953.0
2022-01-28 15:35:00,135.35,135.54,135.29,135.4,10478.0,132.296,132.4817,132.2374,132.3449,10478.0
2022-01-28 15:40:00,135.4,135.68,135.37,135.59,14250.0,132.3449,132.6186,132.3155,132.5306,14250.0
2022-01-28 15:45:00,135.59,136.25,135.46,136.22,23658.0,132.5306,133.1757,132.4035,133.1464,23658.0
2022-01-28 15:50:00,136.37,136.46,136.05,136.35,29511.0,133.293,133.381,132.9802,133.2734,29511.0
2022-01-28 15:55:00,136.37,137.4,136.29,137.12,212422.0,133.293,134.2997,133.2148,134.0261,212422.0
2022-01-31 09:30:00,137.32,138.38,136.97,138.11,18812.0,134.2215,135.2576,133.8794,134.9937,18812.0
2022-01-31 09:35:00,137.93,138.36,137.65,137.97,8022.0,134.8178,135.2381,134.5441,134.8569,8022.0
2022-01-31 09:40:00,138.05,138.2,137.8,138.12,10108.0,134.9351,135.0817,134.6907,135.0035,10108.0
2022-01-31 09:45:00,138.04,138.39,137.79,137.91,12200.0,134.9253,135.2674,134.6809,134.7982,12200.0
2022-01-31 09:50:00,138.0,138.5,137.99,138.12,9200.0,134.8862,135.3749,134.8764,135.0035,9200.0
2022-01-31 09:55:00,138.33,138.95,138.3,138.95,8646.0,135.2088,135.8148,135.1794,135.8148,8646.0
2022-01-31 10:00:00,138.95,139.03,138.51,138.62,14023.0,135.8148,135.893,135.3847,135.4922,14023.0
2022-01-31 10:05:00,138.55,139.03,138.5,138.98,8262.0,135.4238,135.893,135.3749,135.8441,8262.0
2022-01-31 10:10:00,139.09,139.15,138.63,138.64,7910.0,135.9516,136.0103,135.502,135.5118,7910.0
2022-01-31 10:15:00,138.57,139.04,138.56,138.96,25745.0,135.4433,135.9027,135.4336,135.8245,25745.0
2022-01-31 10:20:00,138.99,139.27,138.86,138.97,11924.0,135.8539,136.1275,135.7268,135.8343,11924.0
2022-01-31 10:25:00,139.11,139.11,138.25,138.25,6605.0,135.9712,135.9712,135.1306,135.1306,6605.0
2022-01-31 10:30:00,138.51,138.53,138.18,138.31,3255.0,135.3847,135.4042,135.0621,135.1892,3255.0
2022-01-31 10:35:00,138.31,138.41,137.94,138.18,11246.0,135.1892,135.287,134.8276,135.0621,11246.0
2022-01-31 10:40:00,138.06,138.29,137.86,138.29,29232.0,134.9449,135.1697,134.7494,135.1697,29232.0
2022-01-31 10:45:00,138.25,138.25,137.83,138.03,4067.0,135.1306,135.1306,134.72,134.9155,4067.0
2022-01-31 10:50:00,138.02,138.65,137.95,138.63,8517.0,134.9058,135.5215,134.8373,135.502,8517.0
2022-01-31 10:55:00,138.53,138.53,138.09,138.24,4752.0,135.4042,135.4042,134.9742,135.1208,4752.0
2022-01-31 11:00:00,138.3,138.52,138.21,138.44,9520.0,135.1794,135.3945,135.0915,135.3163,9520.0
2022-01-31 11:05:00,138.45,138.5,138.3,138.3,5237.0,135.3261,135.3749,135.1794,135.1794,5237.0
2022-01-31 11:10:00,138.07,138.2,137.91,138.19,5684.0,134.9546,135.0817,134.7982,135.0719,5684.0
2022-01-31 11:15:00,138.04,138.09,137.71,137.77,5606.0,134.9253,134.9742,134.6027,134.6614,5606.0
2022-01-31 11:20:00,137.8,137.96,137.61,137.65,3973.0,134.6907,134.8471,134.505,134.5441,3973.0
2022-01-31 11:25:00,137.69,138.06,137.66,137.86,6606.0,134.5832,134.9449,134.5539,134.7494,6606.0
2022-01-31 11:30:00,137.92,138.46,137.92,138.37,6817.0,134.808,135.3358,134.808,135.2479,6817.0
2022-01-31 11:35:00,138.39,138.49,138.26,138.37,4991.0,135.2674,135.3651,135.1403,135.2479,4991.0
2022-01-31 11:40:00,138.38,138.55,138.36,138.38,8559.0,135.2576,135.4238,135.2381,135.2576,8559.0
2022-01-31 11:45:00,138.42,138.45,138.24,138.31,8554.0,135.2967,135.3261,135.1208,135.1892,8554.0
2022-01-31 11:50:00,138.34,138.66,138.28,138.61,7989.0,135.2185,135.5313,135.1599,135.4824,7989.0
2022-01-31 11:55:00,138.65,138.91,138.6,138.88,5441.0,135.5215,135.7757,135.4727,135.7463,5441.0
2022-01-31 12:00:00,138.88,138.9,138.68,138.76,9215.0,135.7463,135.7659,135.5509,135.6291,9215.0
2022-01-31 12:05:00,138.72,138.76,138.63,138.69,3611.0,135.59,135.6291,135.502,135.5606,3611.0
2022-01-31 12:10:00,138.69,139.15,138.69,139.13,12578.0,135.5606,136.0103,135.5606,135.9907,12578.0
2022-01-31 12:15:00,139.13,139.28,139.0,139.25,4226.0,135.9907,136.1373,135.8636,136.108,4226.0
2022-01-31 12:20:00,139.24,139.24,138.88,138.96,14736.0,136.0982,136.0982,135.7463,135.8245,14736.0
2022-01-31 12:25:00,138.94,139.12,138.88,139.07,4761.0,135.805,135.9809,135.7463,135.9321,4761.0
2022-01-31 12:30:00,139.13,139.18,138.85,138.99,7229.0,135.9907,136.0396,135.717,135.8539,7229.0
2022-01-31 12:35:00,138.9,139.07,138.85,139.07,4976.0,135.7659,135.9321,135.717,135.9321,4976.0
2022-01-31 12:40:00,139.0,139.13,139.0,139.05,1715.0,135.8636,135.9907,135.8636,135.9125,1715.0
2022-01-31 12:45:00,139.11,139.35,139.08,139.35,5130.0,135.9712,136.2057,135.9418,136.2057,5130.0
2022-01-31 12:50:00,139.32,139.33,139.09,139.21,8192.0,136.1764,136.1862,135.9516,136.0689,8192.0
2022-01-31 12:55:00,139.19,139.23,139.06,139.13,3098.0,136.0494,136.0885,135.9223,135.9907,3098.0
2022-01-31 13:00:00,139.06,139.06,138.86,138.91,2001.0,135.9223,135.9223,135.7268,135.7757,2001.0
2022-01-31 13:05:00,138.96,139.22,138.9,139.18,8777.0,135.8245,136.0787,135.7659,136.0396,8777.0
2022-01-31 13:10:00,139.19,139.33,139.09,139.24,8337.0,136.0494,136.1862,135.9516,136.0982,8337.0
2022-01-31 13:15:00,139.36,139.44,139.22,139.42,10682.0,136.2155,136.2937,136.0787,136.2742,10682.0
2022-01-31 13:20:00,139.39,139.47,139.3,139.36,13229.0,136.2448,136.323,136.1569,136.2155,13229.0
2022-01-31 13:25:00,139.32,139.32,139.04,139.05,3723.0,136.1764,136.1764,135.9027,135.9125,3723.0
2022-01-31 13:30:00,139.15,139.15,138.97,139.03,3235.0,136.0103,136.0103,135.8343,135.893,3235.0
2022-01-31 13:35:00,138.94,139.17,138.94,139.04,1737.0,135.805,136.0298,135.805,135.9027,1737.0
2022-01-31 13:40:00,138.99,139.17,138.99,139.01,3100.0,135.8539,136.0298,135.8539,135.8734,3100.0
2022-01-31 13:45:00,139.08,139.15,139.08,139.15,3397.0,135.9418,136.0103,135.9418,136.0103,3397.0
2022-01-31 13:50:00,139.18,139.2,139.03,139.1,5270.0,136.0396,136.0591,135.893,135.9614,5270.0
2022-01-31 13:55:00,139.11,139.11,138.92,138.98,1852.0,135.9712,135.9712,135.7854,135.8441,1852.0
2022-01-31 14:00:00,139.02,139.09,139.01,139.04,2977.0,135.8832,135.9516,135.8734,135.9027,2977.0
2022-01-31 14:05:00,138.99,139.11,138.96,139.11,2761.0,135.8539,135.9712,135.8245,135.9712,2761.0
2022-01-31 14:10:00,139.11,139.12,138.99,138.99,3912.0,135.9712,135.9809,135.8539,135.8539,3912.0
2022-01-31 14:15:00,139.02,139.15,139.02,139.06,3455.0,135.8832,136.0103,135.8832,135.9223,3455.0
2022-01-31 14:20:00,139.02,139.09,138.93,139.07,7591.0,135.8832,135.9516,135.7952,135.9321,7591.0
2022-01-31 14:25:00,138.99,139.13,138.96,139.04,5568.0,135.8539,135.9907,135.8245,135.9027,5568.0
2022-01-31 14:30:00,139.05,139.05,138.77,138.77,6318.0,135.9125,135.9125,135.6388,135.6388,6318.0
2022-01-31 14:35:00,138.84,138.84,138.59,138.71,6151.0,135.7073,135.7073,135.4629,135.5802,6151.0
2022-01-31 14:40:00,138.71,138.71,138.54,138.71,6764.0,135.5802,135.5802,135.414,135.5802,6764.0
2022-01-31 14:45:00,138.71,138.76,138.49,138.59,13670.0,135.5802,135.6291,135.3651,135.4629,13670.0
2022-01-31 14:50:00,138.61,138.69,138.4,138.44,4141.0,135.4824,135.5606,135.2772,135.3163,4141.0
2022-01-31 14:55:00,138.49,138.5,138.42,138.5,5562.0,135.3651,135.3749,135.2967,135.3749,5562.0
2022-01-31 15:00:00,138.45,138.59,138.39,138.43,5937.0,135.3261,135.4629,135.2674,135.3065,5937.0
2022-01-31 15:05:00,138.45,138.49,138.07,138.11,9314.0,135.3261,135.3651,134.9546,134.9937,9314.0
2022-01-31 15:10:00,138.11,138.13,137.57,137.69,9226.0,134.9937,135.0133,134.4659,134.5832,9226.0
2022-01-31 15:15:00,137.73,137.87,137.44,137.51,8021.0,134.6223,134.7591,134.3388,134.4073,8021.0
2022-01-31 15:20:00,137.55,138.13,137.51,138.07,13867.0,134.4464,135.0133,134.4073,134.9546,13867.0
2022-01-31 15:25:00,138.11,138.26,137.93,138.08,15221.0,134.9937,135.1403,134.8178,134.9644,15221.0
2022-01-31 15:30:00,138.02,138.45,137.89,138.4,13620.0,134.9058,135.3261,134.7787,135.2772,13620.0
2022-01-31 15:35:00,138.44,138.48,138.17,138.31,16555.0,135.3163,135.3554,135.0524,135.1892,16555.0
2022-01-31 15:40:00,138.33,138.47,138.24,138.29,15608.0,135.2088,135.3456,135.1208,135.1697,15608.0
2022-01-31 15:45:00,138.32,138.7,138.29,138.64,20346.0,135.199,135.5704,135.1697,135.5118,20346.0
2022-01-31 15:50:00,138.57,139.05,138.55,139.01,40750.0,135.4433,135.9125,135.4238,135.8734,40750.0
2022-01-31 15:55:00,139.06,139.35,138.95,139.27,102482.0,135.9223,136.2057,135.8148,136.1275,102482.0
2022-02-01 09:30:00,140.53,141.27,139.73,140.88,36962.0,137.3591,138.0824,136.5772,137.7012,36962.0
2022-02-01 09:35:00,140.81,141.18,140.28,140.5,22675.0,137.6328,137.9945,137.1148,137.3298,22675.0
2022-02-01 09:40:00,140.43,140.6,139.5,139.62,18756.0,137.2614,137.4275,136.3524,136.4697,18756.0
2022-02-01 09:45:00,139.41,140.16,139.4,139.99,21724.0,136.2644,136.9975,136.2546,136.8313,21724.0
2022-02-01 09:50:00,140.18,140.25,139.31,139.34,13573.0,137.017,137.0854,136.1666,136.196,13573.0
2022-02-01 09:55:00,139.3,139.35,138.7,139.25,12604.0,136.1569,136.2057,135.5704,136.108,12604.0
2022-02-01 10:00:00,139.02,139.16,138.54,138.81,18318.0,135.8832,136.02,135.414,135.6779,18318.0
2022-02-01 10:05:00,138.77,138.88,138.45,138.87,7310.0,135.6388,135.7463,135.3261,135.7366,7310.0
2022-02-01 10:10:00,139.0,139.31,138.54,139.31,4868.0,135.8636,136.1666,135.414,136.1666,4868.0
2022-02-01 10:15:00,139.16,139.45,139.01,139.43,7863.0,136.02,136.3035,135.8734,136.2839,7863.0
2022-02-01 10:20:00,139.41,139.97,139.4,139.93,4615.0,136.2644,136.8118,136.2546,136.7727,4615.0
2022-02-01 10:25:00,140.04,140.12,139.68,140.12,13435.0,136.8802,136.9584,136.5283,136.9584,13435.0
2022-02-01 10:30:00,140.17,140.22,139.4,139.4,20534.0,137.0072,137.0561,136.2546,136.2546,20534.0
2022-02-01 10:35:00,139.32,139.68,139.29,139.5,7030.0,136.1764,136.5283,136.1471,136.3524,7030.0
2022-02-01 10:40:00,139.75,139.79,139.04,139.38,16510.0,136.5967,136.6358,135.9027,136.2351,16510.0
2022-02-01 10:45:00,139.17,139.54,139.13,139.39,6531.0,136.0298,136.3915,135.9907,136.2448,6531.0
2022-02-01 10:50:00,139.36,139.85,139.23,139.78,13512.0,136.2155,136.6945,136.0885,136.626,13512.0
2022-02-01 10:55:00,139.84,140.0,139.63,140.0,13317.0,136.6847,136.8411,136.4794,136.8411,13317.0
2022-02-01 11:00:00,140.0,140.31,139.95,140.1,13124.0,136.8411,137.1441,136.7922,136.9388,13124.0
2022-02-01 11:05:00,140.0,140.51,140.0,140.46,5900.0,136.8411,137.3396,136.8411,137.2907,5900.0
2022-02-01 11:10:00,140.35,140.69,140.21,140.63,9724.0,137.1832,137.5155,137.0463,137.4569,9724.0
2022-02-01 11:15:00,140.64,140.79,140.41,140.49,14440.0,137.4666,137.6133,137.2418,137.32,14440.0
2022-02-01 11:20:00,140.48,140.56,139.97,140.06,16568.0,137.3102,137.3884,136.8118,136.8997,16568.0
2022-02-01 11:25:00,140.07,140.19,140.0,140.18,10080.0,136.9095,137.0268,136.8411,137.017,10080.0
2022-02-01 11:30:00,140.18,140.24,139.8,140.11,14537.0,137.017,137.0757,136.6456,136.9486,14537.0
2022-02-01 11:35:00,140.11,140.16,139.55,139.57,13629.0,136.9486,136.9975,136.4012,136.4208,13629.0
2022-02-01 11:40:00,139.58,140.25,139.51,140.23,20127.0,136.4306,137.0854,136.3621,137.0659,20127.0
2022-02-01 11:45:00,140.29,140.46,140.23,140.33,8123.0,137.1245,137.2907,137.0659,137.1636,8123.0
2022-02-01 11:50:00,140.23,140.42,140.16,140.4,2491.0,137.0659,137.2516,136.9975,137.2321,2491.0
2022-02-01 11:55:00,140.38,140.52,140.25,140.48,8387.0,137.2125,137.3493,137.0854,137.3102,8387.0
2022-02-01 12:00:00,140.39,140.51,140.28,140.28,8317.0,137.2223,137.3396,137.1148,137.1148,8317.0
2022-02-01 12:05:00,140.27,140.41,140.19,140.35,8830.0,137.105,137.2418,137.0268,137.1832,8830.0
2022-02-01 12:10:00,140.35,140.37,139.89,140.09,9566.0,137.1832,137.2027,136.7336,136.929,9566.0
2022-02-01 12:15:00,140.04,140.08,139.91,140.05,3342.0,136.8802,136.9193,136.7531,136.8899,3342.0
2022-02-01 12:20:00,140.01,140.11,139.94,140.04,3490.0,136.8509,136.9486,136.7824,136.8802,3490.0
2022-02-01 12:25:00,140.01,140.06,139.81,140.05,6623.0,136.8509,136.8997,136.6554,136.8899,6623.0
2022-02-01 12:30:00,139.97,140.05,139.55,139.6,4993.0,136.8118,136.8899,136.4012,136.4501,4993.0
2022-02-01 12:35:00,139.59,139.79,139.55,139.79,2722.0,136.4403,136.6358,136.4012,136.6358,2722.0
2022-02-01 12:40:00,139.72,139.78,139.51,139.67,2333.0,136.5674,136.626,136.3621,136.5185,2333.0
2022-02-01 12:45:00,139.75,139.75,139.49,139.67,3669.0,136.5967,136.5967,136.3426,136.5185,3669.0
2022-02-01 12:50:00,139.68,139.79,139.67,139.76,1721.0,136.5283,136.6358,136.5185,136.6065,1721.0
2022-02-01 12:55:00,139.77,140.0,139.77,139.94,6642.0,136.6163,136.8411,136.6163,136.7824,6642.0
2022-02-01 13:00:00,139.93,140.0,139.6,139.6,15097.0,136.7727,136.8411,136.4501,136.4501,15097.0
2022-02-01 13:05:00,139.72,139.82,139.59,139.62,5371.0,136.5674,136.6651,136.4403,136.4697,5371.0
2022-02-01 13:10:00,139.63,139.77,139.49,139.67,14585.0,136.4794,136.6163,136.3426,136.5185,14585.0
2022-02-01 13:15:00,139.61,139.67,139.47,139.54,6200.0,136.4599,136.5185,136.323,136.3915,6200.0
2022-02-01 13:20:00,139.5,139.66,139.4,139.66,1883.0,136.3524,136.5087,136.2546,136.5087,1883.0
2022-02-01 13:25:00,139.64,139.73,139.59,139.59,1412.0,136.4892,136.5772,136.4403,136.4403,1412.0
2022-02-01 13:30:00,139.61,139.61,139.4,139.4,2348.0,136.4599,136.4599,136.2546,136.2546,2348.0
2022-02-01 13:35:00,139.34,139.5,139.19,139.47,10809.0,136.196,136.3524,136.0494,136.323,10809.0
2022-02-01 13:40:00,139.47,139.6,139.46,139.56,3641.0,136.323,136.4501,136.3133,136.411,3641.0
2022-02-01 13:45:00,139.53,139.54,139.42,139.46,3107.0,136.3817,136.3915,136.2742,136.3133,3107.0
2022-02-01 13:50:00,139.39,139.46,139.33,139.43,2617.0,136.2448,136.3133,136.1862,136.2839,2617.0
2022-02-01 13:55:00,139.39,139.39,139.17,139.39,1624.0,136.2448,136.2448,136.0298,136.2448,1624.0
2022-02-01 14:00:00,139.35,139.47,139.3,139.4,3660.0,136.2057,136.323,136.1569,136.2546,3660.0
2022-02-01 14:05:00,139.35,139.42,139.26,139.38,3200.0,136.2057,136.2742,136.1178,136.2351,3200.0
2022-02-01 14:10:00,139.39,139.5,139.19,139.3,5459.0,136.2448,136.3524,136.0494,136.1569,5459.0
2022-02-01 14:15:00,139.33,139.39,139.13,139.14,3882.0,136.1862,136.2448,135.9907,136.0005,3882.0
2022-02-01 14:20:00,139.14,139.15,138.88,139.08,4334.0,136.0005,136.0103,135.7463,135.9418,4334.0
2022-02-01 14:25:00,139.01,139.16,138.97,139.16,3359.0,135.8734,136.02,135.8343,136.02,3359.0
2022-02-01 14:30:00,139.27,139.5,139.13,139.5,7758.0,136.1275,136.3524,135.9907,136.3524,7758.0
2022-02-01 14:35:00,139.42,139.45,139.15,139.22,6271.0,136.2742,136.3035,136.0103,136.0787,6271.0
2022-02-01 14:40:00,139.26,139.29,139.1,139.28,7227.0,136.1178,136.1471,135.9614,136.1373,7227.0
2022-02-01 14:45:00,139.35,139.35,139.26,139.32,3212.0,136.2057,136.2057,136.1178,136.1764,3212.0
2022-02-01 14:50:00,139.32,139.37,139.17,139.37,5463.0,136.1764,136.2253,136.0298,136.2253,5463.0
2022-02-01 14:55:00,139.39,139.45,139.15,139.25,4269.0,136.2448,136.3035,136.0103,136.108,4269.0
2022-02-01 15:00:00,139.2,139.63,139.18,139.63,6875.0,136.0591,136.4794,136.0396,136.4794,6875.0
2022-02-01 15:05:00,139.57,139.67,139.22,139.65,19326.0,136.4208,136.5185,136.0787,136.499,19326.0
2022-02-01 15:10:00,139.69,139.7,139.55,139.67,4979.0,136.5381,136.5478,136.4012,136.5185,4979.0
2022-02-01 15:15:00,139.63,139.78,139.51,139.78,6322.0,136.4794,136.626,136.3621,136.626,6322.0
2022-02-01 15:20:00,139.82,139.86,139.71,139.8,6469.0,136.6651,136.7042,136.5576,136.6456,6469.0
2022-02-01 15:25:00,139.81,140.13,139.75,140.13,5166.0,136.6554,136.9681,136.5967,136.9681,5166.0
2022-02-01 15:30:00,140.21,140.33,140.15,140.22,9417.0,137.0463,137.1636,136.9877,137.0561,9417.0
2022-02-01 15:35:00,140.19,140.33,140.1,140.18,14549.0,137.0268,137.1636,136.9388,137.017,14549.0
2022-02-01 15:40:00,140.21,140.39,140.12,140.33,8734.0,137.0463,137.2223,136.9584,137.1636,8734.0
2022-02-01 15:45:00,140.3,140.71,140.29,140.68,19805.0,137.1343,137.5351,137.1245,137.5057,19805.0
2022-02-01 15:50:00,140.75,140.95,140.65,140.91,35079.0,137.5742,137.7696,137.4764,137.7305,35079.0
2022-02-01 15:55:00,140.9,141.27,140.87,141.07,136455.0,137.7208,138.0824,137.6914,137.8869,136455.0
2022-02-02 09:30:00,140.99,141.6,140.78,141.51,30452.0,137.8087,138.405,137.6035,138.317,30452.0
2022-02-02 09:35:00,141.4,142.2,141.4,141.94,17190.0,138.2095,138.9914,138.2095,138.7373,17190.0
2022-02-02 09:40:00,141.65,142.32,141.65,142.22,21946.0,138.4538,139.1087,138.4538,139.011,21946.0
2022-02-02 09:45:00,142.12,142.42,142.02,142.16,24018.0,138.9132,139.2065,138.8155,138.9523,24018.0
2022-02-02 09:50:00,142.07,142.59,141.98,142.08,16138.0,138.8644,139.3726,138.7764,138.8741,16138.0
2022-02-02 09:55:00,142.11,142.47,141.79,142.42,16369.0,138.9035,139.2553,138.5907,139.2065,16369.0
2022-02-02 10:00:00,142.36,143.43,142.36,143.32,10221.0,139.1478,140.1937,139.1478,140.0862,10221.0
2022-02-02 10:05:00,143.24,143.83,143.24,143.71,12917.0,140.008,140.5847,140.008,140.4674,12917.0
2022-02-02 10:10:00,143.59,143.71,143.36,143.5,23036.0,140.3501,140.4674,140.1253,140.2621,23036.0
2022-02-02 10:15:00,143.49,143.6,143.13,143.36,44315.0,140.2523,140.3598,139.9005,140.1253,44315.0
2022-02-02 10:20:00,143.45,143.5,143.04,143.08,49576.0,140.2132,140.2621,139.8125,139.8516,49576.0
2022-02-02 10:25:00,143.09,143.47,142.87,143.47,16937.0,139.8614,140.2328,139.6463,140.2328,16937.0
2022-02-02 10:30:00,143.5,143.6,143.23,143.33,18067.0,140.2621,140.3598,139.9982,140.0959,18067.0
2022-02-02 10:35:00,143.26,143.62,143.12,143.56,12777.0,140.0275,140.3794,139.8907,140.3208,12777.0
2022-02-02 10:40:00,143.58,143.64,143.32,143.61,11038.0,140.3403,140.3989,140.0862,140.3696,11038.0
2022-02-02 10:45:00,143.63,143.99,143.57,143.68,10907.0,140.3892,140.741,140.3305,140.438,10907.0
2022-02-02 10:50:00,143.66,143.95,143.47,143.66,10388.0,140.4185,140.702,140.2328,140.4185,10388.0
2022-02-02 10:55:00,143.65,143.84,143.59,143.7,4589.0,140.4087,140.5944,140.3501,140.4576,4589.0
2022-02-02 11:00:00,143.7,143.75,143.57,143.66,9356.0,140.4576,140.5065,140.3305,140.4185,9356.0
2022-02-02 11:05:00,143.7,143.86,143.42,143.5,4657.0,140.4576,140.614,140.1839,140.2621,4657.0
2022-02-02 11:10:00,143.53,143.58,143.25,143.36,6451.0,140.2914,140.3403,140.0177,140.1253,6451.0
2022-02-02 11:15:00,143.41,143.87,143.41,143.81,3536.0,140.1741,140.6238,140.1741,140.5651,3536.0
2022-02-02 11:20:00,143.79,144.14,143.72,143.81,9293.0,140.5456,140.8877,140.4771,140.5651,9293.0
2022-02-02 11:25:00,143.8,144.16,143.79,143.97,7023.0,140.5553,140.9072,140.5456,140.7215,7023.0
2022-02-02 11:30:00,143.9,143.91,143.71,143.82,6020.0,140.6531,140.6629,140.4674,140.5749,6020.0
2022-02-02 11:35:00,143.8,143.8,143.48,143.67,8491.0,140.5553,140.5553,140.2426,140.4283,8491.0
2022-02-02 11:40:00,143.61,143.65,143.42,143.61,3878.0,140.3696,140.4087,140.1839,140.3696,3878.0
2022-02-02 11:45:00,143.53,143.76,143.42,143.76,3329.0,140.2914,140.5162,140.1839,140.5162,3329.0
2022-02-02 11:50:00,143.58,143.99,143.58,143.98,5562.0,140.3403,140.741,140.3403,140.7313,5562.0
2022-02-02 11:55:00,143.97,144.05,143.86,144.05,4306.0,140.7215,140.7997,140.614,140.7997,4306.0
2022-02-02 12:00:00,144.0,144.12,143.74,144.11,4569.0,140.7508,140.8681,140.4967,140.8583,4569.0
2022-02-02 12:05:00,144.16,144.37,144.07,144.37,8003.0,140.9072,141.1125,140.8192,141.1125,8003.0
2022-02-02 12:10:00,144.36,144.45,144.2,144.42,12219.0,141.1027,141.1907,140.9463,141.1613,12219.0
2022-02-02 12:15:00,144.37,144.54,144.24,144.29,7409.0,141.1125,141.2786,140.9854,141.0343,7409.0
2022-02-02 12:20:00,144.29,144.38,144.2,144.32,1761.0,141.0343,141.1222,140.9463,141.0636,1761.0
2022-02-02 12:25:00,144.23,144.32,143.88,143.88,21224.0,140.9756,141.0636,140.6335,140.6335,21224.0
2022-02-02 12:30:00,143.89,143.93,143.7,143.8,11349.0,140.6433,140.6824,140.4576,140.5553,11349.0
2022-02-02 12:35:00,143.78,143.88,143.65,143.88,2776.0,140.5358,140.6335,140.4087,140.6335,2776.0
2022-02-02 12:40:00,143.85,143.85,143.73,143.75,2948.0,140.6042,140.6042,140.4869,140.5065,2948.0
2022-02-02 12:45:00,143.72,144.04,143.68,143.98,9150.0,140.4771,140.7899,140.438,140.7313,9150.0
2022-02-02 12:50:00,143.95,144.05,143.84,144.03,3014.0,140.702,140.7997,140.5944,140.7801,3014.0
2022-02-02 12:55:00,144.05,144.23,143.91,144.19,5210.0,140.7997,140.9756,140.6629,140.9365,5210.0
2022-02-02 13:00:00,144.2,144.23,144.08,144.08,2997.0,140.9463,140.9756,140.829,140.829,2997.0
2022-02-02 13:05:00,143.98,144.12,143.96,144.01,4438.0,140.7313,140.8681,140.7117,140.7606,4438.0
2022-02-02 13:10:00,143.9,144.15,143.89,144.15,2506.0,140.6531,140.8974,140.6433,140.8974,2506.0
2022-02-02 13:15:00,144.17,144.35,144.06,144.3,6214.0,140.917,141.0929,140.8095,141.0441,6214.0
2022-02-02 13:20:00,144.32,144.32,144.07,144.13,4375.0,141.0636,141.0636,140.8192,140.8779,4375.0
2022-02-02 13:25:00,144.08,144.11,143.86,143.91,3078.0,140.829,140.8583,140.614,140.6629,3078.0
2022-02-02 13:30:00,143.91,144.11,143.91,144.11,4206.0,140.6629,140.8583,140.6629,140.8583,4206.0
2022-02-02 13:35:00,144.1,144.31,144.1,144.25,4338.0,140.8486,141.0538,140.8486,140.9952,4338.0
2022-02-02 13:40:00,144.14,144.18,143.99,144.05,3640.0,140.8877,140.9268,140.741,140.7997,3640.0
2022-02-02 13:45:00,144.01,144.01,143.78,143.83,3163.0,140.7606,140.7606,140.5358,140.5847,3163.0
2022-02-02 13:50:00,143.86,143.94,143.73,143.78,6346.0,140.614,140.6922,140.4869,140.5358,6346.0
2022-02-02 13:55:00,143.8,143.93,143.79,143.88,2141.0,140.5553,140.6824,140.5456,140.6335,2141.0
2022-02-02 14:00:00,143.83,144.09,143.81,144.09,6324.0,140.5847,140.8388,140.5651,140.8388,6324.0
2022-02-02 14:05:00,144.02,144.11,143.91,144.03,2700.0,140.7704,140.8583,140.6629,140.7801,2700.0
2022-02-02 14:10:00,144.03,144.04,143.76,143.83,7677.0,140.7801,140.7899,140.5162,140.5847,7677.0
2022-02-02 14:15:00,143.84,144.0,143.73,143.99,3773.0,140.5944,140.7508,140.4869,140.741,3773.0
2022-02-02 14:20:00,143.97,144.0,143.89,143.96,4466.0,140.7215,140.7508,140.6433,140.7117,4466.0
2022-02-02 14:25:00,143.96,144.24,143.87,144.17,4321.0,140.7117,140.9854,140.6238,140.917,4321.0
2022-02-02 14:30:00,144.2,144.39,144.09,144.37,6771.0,140.9463,141.132,140.8388,141.1125,6771.0
2022-02-02 14:35:00,144.39,144.4,144.13,144.3,4594.0,141.132,141.1418,140.8779,141.0441,4594.0
2022-02-02 14:40:00,144.51,144.64,144.48,144.56,3823.0,141.2493,141.3764,141.22,141.2982,3823.0
2022-02-02 14:45:00,144.56,144.68,144.42,144.57,2665.0,141.2982,141.4155,141.1613,141.308,2665.0
2022-02-02 14:50:00,144.64,144.76,144.6,144.65,5885.0,141.3764,141.4937,141.3373,141.3862,5885.0
2022-02-02 14:55:00,144.61,144.66,144.39,144.39,5384.0,141.3471,141.3959,141.132,141.132,5384.0
2022-02-02 15:00:00,144.36,144.62,144.25,144.5,5944.0,141.1027,141.3568,140.9952,141.2395,5944.0
2022-02-02 15:05:00,144.47,144.49,144.31,144.31,3482.0,141.2102,141.2298,141.0538,141.0538,3482.0
2022-02-02 15:10:00,144.27,144.27,143.97,144.08,7693.0,141.0147,141.0147,140.7215,140.829,7693.0
2022-02-02 15:15:00,144.1,144.37,143.99,144.34,13378.0,140.8486,141.1125,140.741,141.0832,13378.0
2022-02-02 15:20:00,144.31,144.4,144.15,144.25,8403.0,141.0538,141.1418,140.8974,140.9952,8403.0
2022-02-02 15:25:00,144.23,144.33,143.92,144.04,11376.0,140.9756,141.0734,140.6726,140.7899,11376.0
2022-02-02 15:30:00,144.04,144.19,143.95,144.16,9098.0,140.7899,140.9365,140.702,140.9072,9098.0
2022-02-02 15:35:00,144.24,144.3,144.02,144.19,8862.0,140.9854,141.0441,140.7704,140.9365,8862.0
2022-02-02 15:40:00,144.2,144.39,144.18,144.39,10474.0,140.9463,141.132,140.9268,141.132,10474.0
2022-02-02 15:45:00,144.38,144.5,144.36,144.46,17425.0,141.1222,141.2395,141.1027,141.2004,17425.0
2022-02-02 15:50:00,144.44,144.5,144.01,144.26,22324.0,141.1809,141.2395,140.7606,141.005,22324.0
2022-02-02 15:55:00,144.3,144.49,144.11,144.26,61433.0,141.0441,141.2298,140.8583,141.005,61433.0
2022-02-03 09:30:00,142.0,143.76,141.01,142.25,18772.0,138.796,140.5162,137.8283,139.0403,18772.0
2022-02-03 09:35:00,142.68,143.22,142.06,143.22,7913.0,139.4606,139.9884,138.8546,139.9884,7913.0
2022-02-03 09:40:00,143.2,143.29,142.67,142.67,3823.0,139.9689,140.0568,139.4508,139.4508,3823.0
2022-02-03 09:45:00,142.68,143.01,142.58,142.81,6864.0,139.4606,139.7832,139.3629,139.5877,6864.0
2022-02-03 09:50:00,142.81,143.01,142.65,142.65,2486.0,139.5877,139.7832,139.4313,139.4313,2486.0
2022-02-03 09:55:00,142.76,142.8,142.03,142.1,6004.0,139.5388,139.5779,138.8253,138.8937,6004.0
2022-02-03 10:00:00,142.21,142.58,142.19,142.34,4189.0,139.0012,139.3629,138.9817,139.1283,4189.0
2022-02-03 10:05:00,142.4,142.64,142.1,142.27,4638.0,139.1869,139.4215,138.8937,139.0599,4638.0
2022-02-03 10:10:00,142.33,142.57,142.18,142.48,7331.0,139.1185,139.3531,138.9719,139.2651,7331.0
2022-02-03 10:15:00,142.61,142.74,142.44,142.64,2983.0,139.3922,139.5193,139.226,139.4215,2983.0
2022-02-03 10:20:00,142.68,142.96,142.59,142.7,3778.0,139.4606,139.7343,139.3726,139.4802,3778.0
2022-02-03 10:25:00,142.56,143.17,142.55,143.17,14936.0,139.3433,139.9396,139.3335,139.9396,14936.0
2022-02-03 10:30:00,143.27,143.27,142.86,142.94,3851.0,140.0373,140.0373,139.6365,139.7147,3851.0
2022-02-03 10:35:00,142.79,143.0,142.79,142.9,8056.0,139.5681,139.7734,139.5681,139.6756,8056.0
2022-02-03 10:40:00,142.96,142.96,142.7,142.77,3138.0,139.7343,139.7343,139.4802,139.5486,3138.0
2022-02-03 10:45:00,142.75,142.85,142.46,142.55,3373.0,139.529,139.6268,139.2456,139.3335,3373.0
2022-02-03 10:50:00,142.66,142.98,142.56,142.98,8477.0,139.4411,139.7538,139.3433,139.7538,8477.0
2022-02-03 10:55:00,142.87,142.91,142.54,142.54,5110.0,139.6463,139.6854,139.3238,139.3238,5110.0
2022-02-03 11:00:00,142.74,142.88,142.55,142.86,5955.0,139.5193,139.6561,139.3335,139.6365,5955.0
2022-02-03 11:05:00,142.87,143.17,142.87,143.07,4666.0,139.6463,139.9396,139.6463,139.8418,4666.0
2022-02-03 11:10:00,143.16,143.62,143.06,143.56,4380.0,139.9298,140.3794,139.832,140.3208,4380.0
2022-02-03 11:15:00,143.58,143.78,143.36,143.67,4002.0,140.3403,140.5358,140.1253,140.4283,4002.0
2022-02-03 11:20:00,143.59,143.59,143.28,143.43,7304.0,140.3501,140.3501,140.0471,140.1937,7304.0
2022-02-03 11:25:00,143.41,143.43,143.18,143.25,7830.0,140.1741,140.1937,139.9493,140.0177,7830.0
2022-02-03 11:30:00,143.38,143.39,143.13,143.13,3800.0,140.1448,140.1546,139.9005,139.9005,3800.0
2022-02-03 11:35:00,143.08,143.16,143.0,143.05,4307.0,139.8516,139.9298,139.7734,139.8223,4307.0
2022-02-03 11:40:00,143.03,143.22,142.96,143.22,5485.0,139.8027,139.9884,139.7343,139.9884,5485.0
2022-02-03 11:45:00,143.27,143.32,143.1,143.3,1700.0,140.0373,140.0862,139.8711,140.0666,1700.0
2022-02-03 11:50:00,143.29,143.35,143.12,143.17,3000.0,140.0568,140.1155,139.8907,139.9396,3000.0
2022-02-03 11:55:00,143.24,143.25,142.96,143.04,2717.0,140.008,140.0177,139.7343,139.8125,2717.0
2022-02-03 12:00:00,142.94,142.94,142.31,142.38,8291.0,139.7147,139.7147,139.099,139.1674,8291.0
2022-02-03 12:05:00,142.38,142.46,142.32,142.44,4003.0,139.1674,139.2456,139.1087,139.226,4003.0
2022-02-03 12:10:00,142.37,142.51,142.35,142.44,3956.0,139.1576,139.2944,139.1381,139.226,3956.0
2022-02-03 12:15:00,142.45,142.47,142.13,142.18,5006.0,139.2358,139.2553,138.923,138.9719,5006.0
2022-02-03 12:20:00,142.15,142.5,142.15,142.43,3696.0,138.9426,139.2847,138.9426,139.2162,3696.0
2022-02-03 12:25:00,142.44,142.53,142.29,142.36,2140.0,139.226,139.314,139.0794,139.1478,2140.0
2022-02-03 12:30:00,142.31,142.38,142.13,142.23,1720.0,139.099,139.1674,138.923,139.0208,1720.0
2022-02-03 12:35:00,142.28,142.44,142.28,142.4,1050.0,139.0696,139.226,139.0696,139.1869,1050.0
2022-02-03 12:40:00,142.42,142.54,142.38,142.4,2735.0,139.2065,139.3238,139.1674,139.1869,2735.0
2022-02-03 12:45:00,142.44,142.51,142.26,142.29,1569.0,139.226,139.2944,139.0501,139.0794,1569.0
2022-02-03 12:50:00,142.34,142.36,142.15,142.29,1301.0,139.1283,139.1478,138.9426,139.0794,1301.0
2022-02-03 12:55:00,142.22,142.5,142.21,142.5,3033.0,139.011,139.2847,139.0012,139.2847,3033.0
2022-02-03 13:00:00,142.31,142.42,142.3,142.3,1918.0,139.099,139.2065,139.0892,139.0892,1918.0
2022-02-03 13:05:00,142.4,142.44,142.18,142.25,1876.0,139.1869,139.226,138.9719,139.0403,1876.0
2022-02-03 13:10:00,142.27,142.36,142.22,142.33,1783.0,139.0599,139.1478,139.011,139.1185,1783.0
2022-02-03 13:15:00,142.39,142.39,142.22,142.32,3148.0,139.1772,139.1772,139.011,139.1087,3148.0
2022-02-03 13:20:00,142.28,142.49,142.27,142.49,5074.0,139.0696,139.2749,139.0599,139.2749,5074.0
2022-02-03 13:25:00,142.42,142.51,142.41,142.51,1882.0,139.2065,139.2944,139.1967,139.2944,1882.0
2022-02-03 13:30:00,142.56,142.65,142.39,142.41,7510.0,139.3433,139.4313,139.1772,139.1967,7510.0
2022-02-03 13:35:00,142.35,142.37,141.85,141.93,4567.0,139.1381,139.1576,138.6493,138.7275,4567.0
2022-02-03 13:40:00,141.95,141.96,141.83,141.84,4645.0,138.7471,138.7569,138.6298,138.6396,4645.0
2022-02-03 13:45:00,141.86,142.11,141.86,142.06,4939.0,138.6591,138.9035,138.6591,138.8546,4939.0
2022-02-03 13:50:00,142.0,142.01,141.82,141.95,5077.0,138.796,138.8057,138.62,138.7471,5077.0
2022-02-03 13:55:00,141.99,142.07,141.95,142.06,1463.0,138.7862,138.8644,138.7471,138.8546,1463.0
2022-02-03 14:00:00,142.06,142.24,142.01,142.15,4208.0,138.8546,139.0305,138.8057,138.9426,4208.0
2022-02-03 14:05:00,142.18,142.21,142.07,142.15,5614.0,138.9719,139.0012,138.8644,138.9426,5614.0
2022-02-03 14:10:00,142.23,142.23,142.0,142.18,8243.0,139.0208,139.0208,138.796,138.9719,8243.0
2022-02-03 14:15:00,142.26,142.39,142.21,142.31,3417.0,139.0501,139.1772,139.0012,139.099,3417.0
2022-02-03 14:20:00,142.17,142.34,142.17,142.27,4414.0,138.9621,139.1283,138.9621,139.0599,4414.0
2022-02-03 14:25:00,142.27,142.3,142.06,142.12,5927.0,139.0599,139.0892,138.8546,138.9132,5927.0
2022-02-03 14:30:00,142.11,142.35,141.93,142.32,11674.0,138.9035,139.1381,138.7275,139.1087,11674.0
2022-02-03 14:35:00,142.33,142.34,142.15,142.26,4781.0,139.1185,139.1283,138.9426,139.0501,4781.0
2022-02-03 14:40:00,142.17,142.26,142.15,142.17,8990.0,138.9621,139.0501,138.9426,138.9621,8990.0
2022-02-03 14:45:00,142.19,142.28,142.11,142.21,9225.0,138.9817,139.0696,138.9035,139.0012,9225.0
2022-02-03 14:50:00,142.21,142.33,142.18,142.29,9904.0,139.0012,139.1185,138.9719,139.0794,9904.0
2022-02-03 14:55:00,142.3,142.53,142.3,142.42,6982.0,139.0892,139.314,139.0892,139.2065,6982.0
2022-02-03 15:00:00,142.54,142.54,142.16,142.26,3408.0,139.3238,139.3238,138.9523,139.0501,3408.0
2022-02-03 15:05:00,142.27,142.29,142.14,142.14,1102.0,139.0599,139.0794,138.9328,138.9328,1102.0
2022-02-03 15:10:00,142.16,142.33,142.12,142.32,2507.0,138.9523,139.1185,138.9132,139.1087,2507.0
2022-02-03 15:15:00,142.45,142.54,142.4,142.48,4315.0,139.2358,139.3238,139.1869,139.2651,4315.0
2022-02-03 15:20:00,142.52,142.72,142.51,142.54,2219.0,139.3042,139.4997,139.2944,139.3238,2219.0
2022-02-03 15:25:00,142.47,142.54,142.31,142.32,5358.0,139.2553,139.3238,139.099,139.1087,5358.0
2022-02-03 15:30:00,142.37,142.37,141.8,141.8,3789.0,139.1576,139.1576,138.6005,138.6005,3789.0
2022-02-03 15:35:00,141.79,141.88,141.71,141.76,8322.0,138.5907,138.6787,138.5125,138.5614,8322.0
2022-02-03 15:40:00,141.75,141.88,141.63,141.79,9047.0,138.5516,138.6787,138.4343,138.5907,9047.0
2022-02-03 15:45:00,141.77,141.81,141.54,141.68,13718.0,138.5711,138.6102,138.3463,138.4832,13718.0
2022-02-03 15:50:00,141.65,141.69,141.51,141.56,25335.0,138.4538,138.4929,138.317,138.3659,25335.0
2022-02-03 15:55:00,141.62,142.05,141.61,141.78,66352.0,138.4245,138.8448,138.4148,138.5809,66352.0
2022-02-04 09:30:00,141.48,141.57,140.37,140.37,18250.0,138.2877,138.3757,137.2027,137.2027,18250.0
2022-02-04 09:35:00,140.36,140.9,140.35,140.5,3354.0,137.193,137.7208,137.1832,137.3298,3354.0
2022-02-04 09:40:00,140.75,141.64,140.72,141.53,9191.0,137.5742,138.4441,137.5448,138.3366,9191.0
2022-02-04 09:45:00,141.68,141.82,141.28,141.41,4299.0,138.4832,138.62,138.0922,138.2193,4299.0
2022-02-04 09:50:00,141.32,141.58,141.24,141.27,5803.0,138.1313,138.3854,138.0531,138.0824,5803.0
2022-02-04 09:55:00,141.2,141.51,141.1,141.2,4558.0,138.014,138.317,137.9163,138.014,4558.0
2022-02-04 10:00:00,141.37,141.58,141.15,141.34,8260.0,138.1802,138.3854,137.9651,138.1508,8260.0
2022-02-04 10:05:00,141.32,141.47,140.96,140.96,7415.0,138.1313,138.2779,137.7794,137.7794,7415.0
2022-02-04 10:10:00,140.94,141.41,140.79,141.23,6665.0,137.7599,138.2193,137.6133,138.0433,6665.0
2022-02-04 10:15:00,141.36,141.66,141.3,141.64,4462.0,138.1704,138.4636,138.1117,138.4441,4462.0
2022-02-04 10:20:00,141.61,141.61,141.17,141.25,6509.0,138.4148,138.4148,137.9847,138.0629,6509.0
2022-02-04 10:25:00,141.21,141.29,140.6,140.6,6737.0,138.0238,138.102,137.4275,137.4275,6737.0
2022-02-04 10:30:00,140.55,140.85,140.55,140.56,3400.0,137.3787,137.6719,137.3787,137.3884,3400.0
2022-02-04 10:35:00,140.42,140.52,139.9,139.99,9310.0,137.2516,137.3493,136.7433,136.8313,9310.0
2022-02-04 10:40:00,140.15,140.3,140.06,140.16,2201.0,136.9877,137.1343,136.8997,136.9975,2201.0
2022-02-04 10:45:00,140.0,140.06,139.67,139.74,6340.0,136.8411,136.8997,136.5185,136.5869,6340.0
2022-02-04 10:50:00,139.71,140.15,139.69,140.08,3573.0,136.5576,136.9877,136.5381,136.9193,3573.0
2022-02-04 10:55:00,140.15,140.32,139.96,140.11,4697.0,136.9877,137.1539,136.802,136.9486,4697.0
2022-02-04 11:00:00,140.15,140.42,140.14,140.37,3100.0,136.9877,137.2516,136.9779,137.2027,3100.0
2022-02-04 11:05:00,140.39,140.39,140.14,140.22,2390.0,137.2223,137.2223,136.9779,137.0561,2390.0
2022-02-04 11:10:00,140.13,140.13,140.0,140.04,2288.0,136.9681,136.9681,136.8411,136.8802,2288.0
2022-02-04 11:15:00,139.93,140.11,139.89,139.89,3250.0,136.7727,136.9486,136.7336,136.7336,3250.0
2022-02-04 11:20:00,139.84,140.08,139.81,140.0,4112.0,136.6847,136.9193,136.6554,136.8411,4112.0
2022-02-04 11:25:00,140.07,140.54,140.07,140.33,3414.0,136.9095,137.3689,136.9095,137.1636,3414.0
2022-02-04 11:30:00,140.24,140.66,140.24,140.66,4624.0,137.0757,137.4862,137.0757,137.4862,4624.0
2022-02-04 11:35:00,140.62,140.77,140.53,140.68,4153.0,137.4471,137.5937,137.3591,137.5057,4153.0
2022-02-04 11:40:00,140.77,140.79,140.51,140.71,3148.0,137.5937,137.6133,137.3396,137.5351,3148.0
2022-02-04 11:45:00,140.76,140.92,140.74,140.79,2512.0,137.5839,137.7403,137.5644,137.6133,2512.0
2022-02-04 11:50:00,140.88,140.88,140.67,140.68,2200.0,137.7012,137.7012,137.496,137.5057,2200.0
2022-02-04 11:55:00,140.76,140.93,140.71,140.73,3694.0,137.5839,137.7501,137.5351,137.5546,3694.0
2022-02-04 12:00:00,140.67,140.87,140.6,140.75,2628.0,137.496,137.6914,137.4275,137.5742,2628.0
2022-02-04 12:05:00,140.74,140.83,140.66,140.81,2078.0,137.5644,137.6524,137.4862,137.6328,2078.0
2022-02-04 12:10:00,140.75,140.98,140.67,140.88,3020.0,137.5742,137.799,137.496,137.7012,3020.0
2022-02-04 12:15:00,141.0,141.06,140.91,140.93,2234.0,137.8185,137.8772,137.7305,137.7501,2234.0
2022-02-04 12:20:00,140.99,140.99,140.78,140.81,2937.0,137.8087,137.8087,137.6035,137.6328,2937.0
2022-02-04 12:25:00,140.9,141.03,140.78,140.78,3548.0,137.7208,137.8478,137.6035,137.6035,3548.0
2022-02-04 12:30:00,140.94,140.95,140.65,140.78,1800.0,137.7599,137.7696,137.4764,137.6035,1800.0
2022-02-04 12:35:00,140.78,140.92,140.71,140.92,2156.0,137.6035,137.7403,137.5351,137.7403,2156.0
2022-02-04 12:40:00,140.93,140.99,140.64,140.81,3882.0,137.7501,137.8087,137.4666,137.6328,3882.0
2022-02-04 12:45:00,140.85,140.91,140.78,140.87,3010.0,137.6719,137.7305,137.6035,137.6914,3010.0
2022-02-04 12:50:00,140.92,140.92,140.8,140.91,1930.0,137.7403,137.7403,137.623,137.7305,1930.0
2022-02-04 12:55:00,140.91,141.1,140.91,141.1,3141.0,137.7305,137.9163,137.7305,137.9163,3141.0
2022-02-04 13:00:00,141.17,141.52,141.17,141.52,1307.0,137.9847,138.3268,137.9847,138.3268,1307.0
2022-02-04 13:05:00,141.54,141.72,141.43,141.66,4615.0,138.3463,138.5223,138.2388,138.4636,4615.0
2022-02-04 13:10:00,141.66,141.69,141.56,141.59,2445.0,138.4636,138.4929,138.3659,138.3952,2445.0
2022-02-04 13:15:00,141.63,141.7,141.52,141.67,3450.0,138.4343,138.5027,138.3268,138.4734,3450.0
2022-02-04 13:20:00,141.67,141.98,141.67,141.98,2343.0,138.4734,138.7764,138.4734,138.7764,2343.0
2022-02-04 13:25:00,141.89,141.91,141.72,141.8,1802.0,138.6884,138.708,138.5223,138.6005,1802.0
2022-02-04 13:30:00,141.86,141.86,141.76,141.76,1750.0,138.6591,138.6591,138.5614,138.5614,1750.0
2022-02-04 13:35:00,141.91,141.91,141.7,141.75,2700.0,138.708,138.708,138.5027,138.5516,2700.0
2022-02-04 13:40:00,141.78,142.02,141.74,141.94,4000.0,138.5809,138.8155,138.5418,138.7373,4000.0
2022-02-04 13:45:00,141.77,141.88,141.73,141.84,2352.0,138.5711,138.6787,138.532,138.6396,2352.0
2022-02-04 13:50:00,141.92,141.99,141.92,141.97,1500.0,138.7178,138.7862,138.7178,138.7666,1500.0
2022-02-04 13:55:00,141.91,141.91,141.78,141.83,3563.0,138.708,138.708,138.5809,138.6298,3563.0
2022-02-04 14:00:00,141.87,141.89,141.79,141.85,2151.0,138.6689,138.6884,138.5907,138.6493,2151.0
2022-02-04 14:05:00,141.86,141.86,141.71,141.72,4752.0,138.6591,138.6591,138.5125,138.5223,4752.0
2022-02-04 14:10:00,141.73,141.73,141.43,141.53,9562.0,138.532,138.532,138.2388,138.3366,9562.0
2022-02-04 14:15:00,141.52,141.6,141.47,141.47,4237.0,138.3268,138.405,138.2779,138.2779,4237.0
2022-02-04 14:20:00,141.51,141.59,141.43,141.49,2401.0,138.317,138.3952,138.2388,138.2975,2401.0
2022-02-04 14:25:00,141.47,141.6,141.47,141.52,1500.0,138.2779,138.405,138.2779,138.3268,1500.0
2022-02-04 14:30:00,141.46,141.83,141.46,141.71,2697.0,138.2681,138.6298,138.2681,138.5125,2697.0
2022-02-04 14:35:00,141.72,141.89,141.68,141.89,2908.0,138.5223,138.6884,138.4832,138.6884,2908.0
2022-02-04 14:40:00,141.84,141.84,141.46,141.5,7373.0,138.6396,138.6396,138.2681,138.3072,7373.0
2022-02-04 14:45:00,141.46,141.57,141.4,141.41,5993.0,138.2681,138.3757,138.2095,138.2193,5993.0
2022-02-04 14:50:00,141.43,141.54,141.3,141.48,6134.0,138.2388,138.3463,138.1117,138.2877,6134.0
2022-02-04 14:55:00,141.54,141.62,141.53,141.54,3800.0,138.3463,138.4245,138.3366,138.3463,3800.0
2022-02-04 15:00:00,141.66,141.95,141.65,141.9,5413.0,138.4636,138.7471,138.4538,138.6982,5413.0
2022-02-04 15:05:00,141.9,142.12,141.9,142.02,6429.0,138.6982,138.9132,138.6982,138.8155,6429.0
2022-02-04 15:10:00,142.02,142.32,142.0,142.22,5339.0,138.8155,139.1087,138.796,139.011,5339.0
2022-02-04 15:15:00,142.34,142.35,142.05,142.05,4208.0,139.1283,139.1381,138.8448,138.8448,4208.0
2022-02-04 15:20:00,142.05,142.13,141.88,142.06,5997.0,138.8448,138.923,138.6787,138.8546,5997.0
2022-02-04 15:25:00,142.13,142.16,141.89,141.9,4190.0,138.923,138.9523,138.6884,138.6982,4190.0
2022-02-04 15:30:00,141.94,142.25,141.91,142.19,6005.0,138.7373,139.0403,138.708,138.9817,6005.0
2022-02-04 15:35:00,142.14,142.16,141.76,141.8,11833.0,138.9328,138.9523,138.5614,138.6005,11833.0
2022-02-04 15:40:00,141.78,141.79,141.61,141.65,9147.0,138.5809,138.5907,138.4148,138.4538,9147.0
2022-02-04 15:45:00,141.66,141.72,141.25,141.41,14693.0,138.4636,138.5223,138.0629,138.2193,14693.0
2022-02-04 15:50:00,141.54,141.64,141.19,141.44,17824.0,138.3463,138.4441,138.0042,138.2486,17824.0
2022-02-04 15:55:00,141.4,141.4,141.01,141.12,72535.0,138.2095,138.2095,137.8283,137.9358,72535.0
2022-02-07 09:30:00,141.5,141.5,140.36,140.36,19563.0,138.3072,138.3072,137.193,137.193,19563.0
2022-02-07 09:35:00,140.59,141.49,140.59,141.49,4069.0,137.4178,138.2975,137.4178,138.2975,4069.0
2022-02-07 09:40:00,141.17,141.85,141.16,141.85,3641.0,137.9847,138.6493,137.9749,138.6493,3641.0
2022-02-07 09:45:00,141.9,141.99,141.59,141.62,5092.0,138.6982,138.7862,138.3952,138.4245,5092.0
2022-02-07 09:50:00,141.54,142.38,141.54,142.27,6459.0,138.3463,139.1674,138.3463,139.0599,6459.0
2022-02-07 09:55:00,142.37,142.49,142.08,142.08,2067.0,139.1576,139.2749,138.8741,138.8741,2067.0
2022-02-07 10:00:00,142.12,142.33,141.72,141.78,6485.0,138.9132,139.1185,138.5223,138.5809,6485.0
2022-02-07 10:05:00,141.87,142.23,141.85,142.11,5203.0,138.6689,139.0208,138.6493,138.9035,5203.0
2022-02-07 10:10:00,142.14,142.14,141.67,141.68,6338.0,138.9328,138.9328,138.4734,138.4832,6338.0
2022-02-07 10:15:00,141.81,141.99,141.78,141.95,2728.0,138.6102,138.7862,138.5809,138.7471,2728.0
2022-02-07 10:20:00,141.94,142.23,141.87,142.06,3266.0,138.7373,139.0208,138.6689,138.8546,3266.0
2022-02-07 10:25:00,142.01,142.43,142.0,142.29,2864.0,138.8057,139.2162,138.796,139.0794,2864.0
2022-02-07 10:30:00,142.18,142.48,142.1,142.47,4464.0,138.9719,139.2651,138.8937,139.2553,4464.0
2022-02-07 10:35:00,142.42,142.47,142.02,142.02,2696.0,139.2065,139.2553,138.8155,138.8155,2696.0
2022-02-07 10:40:00,142.0,142.0,141.61,141.77,5690.0,138.796,138.796,138.4148,138.5711,5690.0
2022-02-07 10:45:00,141.79,141.8,141.59,141.68,4170.0,138.5907,138.6005,138.3952,138.4832,4170.0
2022-02-07 10:50:00,141.68,141.99,141.68,141.93,2472.0,138.4832,138.7862,138.4832,138.7275,2472.0
2022-02-07 10:55:00,141.85,141.95,141.78,141.95,3528.0,138.6493,138.7471,138.5809,138.7471,3528.0
2022-02-07 11:00:00,142.0,142.08,141.76,141.77,3335.0,138.796,138.8741,138.5614,138.5711,3335.0
2022-02-07 11:05:00,141.79,141.98,141.7,141.71,3357.0,138.5907,138.7764,138.5027,138.5125,3357.0
2022-02-07 11:10:00,141.75,141.79,141.66,141.74,2446.0,138.5516,138.5907,138.4636,138.5418,2446.0
2022-02-07 11:15:00,141.69,141.7,141.53,141.61,2643.0,138.4929,138.5027,138.3366,138.4148,2643.0
2022-02-07 11:20:00,141.68,141.71,141.53,141.64,2953.0,138.4832,138.5125,138.3366,138.4441,2953.0
2022-02-07 11:25:00,141.74,141.83,141.74,141.8,1780.0,138.5418,138.6298,138.5418,138.6005,1780.0
2022-02-07 11:30:00,141.75,141.75,141.57,141.66,3108.0,138.5516,138.5516,138.3757,138.4636,3108.0
2022-02-07 11:35:00,141.62,141.62,141.39,141.39,1536.0,138.4245,138.4245,138.1997,138.1997,1536.0
2022-02-07 11:40:00,141.37,141.38,140.94,140.95,3210.0,138.1802,138.1899,137.7599,137.7696,3210.0
2022-02-07 11:45:00,141.01,141.08,140.97,141.04,1709.0,137.8283,137.8967,137.7892,137.8576,1709.0
2022-02-07 11:50:00,141.05,141.06,140.92,140.96,1242.0,137.8674,137.8772,137.7403,137.7794,1242.0
2022-02-07 11:55:00,140.97,141.2,140.96,141.19,2162.0,137.7892,138.014,137.7794,138.0042,2162.0
2022-02-07 12:00:00,141.13,141.13,140.89,141.13,2014.0,137.9456,137.9456,137.711,137.9456,2014.0
2022-02-07 12:05:00,141.1,141.1,140.97,141.04,3704.0,137.9163,137.9163,137.7892,137.8576,3704.0
2022-02-07 12:10:00,141.09,141.2,141.05,141.1,1813.0,137.9065,138.014,137.8674,137.9163,1813.0
2022-02-07 12:15:00,141.11,141.26,141.11,141.11,1945.0,137.926,138.0726,137.926,137.926,1945.0
2022-02-07 12:20:00,141.17,141.26,141.11,141.19,1694.0,137.9847,138.0726,137.926,138.0042,1694.0
2022-02-07 12:25:00,141.16,141.19,140.95,141.02,1563.0,137.9749,138.0042,137.7696,137.8381,1563.0
2022-02-07 12:30:00,140.94,140.94,140.85,140.89,2250.0,137.7599,137.7599,137.6719,137.711,2250.0
2022-02-07 12:35:00,140.93,140.93,140.69,140.7,2724.0,137.7501,137.7501,137.5155,137.5253,2724.0
2022-02-07 12:40:00,140.71,140.91,140.71,140.89,2259.0,137.5351,137.7305,137.5351,137.711,2259.0
2022-02-07 12:45:00,140.94,141.16,140.92,141.08,2838.0,137.7599,137.9749,137.7403,137.8967,2838.0
2022-02-07 12:50:00,141.13,141.17,141.06,141.06,1943.0,137.9456,137.9847,137.8772,137.8772,1943.0
2022-02-07 12:55:00,141.14,141.17,141.0,141.02,1775.0,137.9554,137.9847,137.8185,137.8381,1775.0
2022-02-07 13:00:00,141.07,141.33,141.07,141.2,4448.0,137.8869,138.1411,137.8869,138.014,4448.0
2022-02-07 13:05:00,141.31,141.37,141.28,141.34,1700.0,138.1215,138.1802,138.0922,138.1508,1700.0
2022-02-07 13:10:00,141.4,141.56,141.38,141.5,1882.0,138.2095,138.3659,138.1899,138.3072,1882.0
2022-02-07 13:15:00,141.5,141.59,141.43,141.43,3387.0,138.3072,138.3952,138.2388,138.2388,3387.0
2022-02-07 13:20:00,141.35,141.55,141.35,141.43,1209.0,138.1606,138.3561,138.1606,138.2388,1209.0
2022-02-07 13:25:00,141.46,141.62,141.38,141.62,1871.0,138.2681,138.4245,138.1899,138.4245,1871.0
2022-02-07 13:30:00,141.62,141.7,141.62,141.62,1866.0,138.4245,138.5027,138.4245,138.4245,1866.0
2022-02-07 13:35:00,141.56,141.64,141.55,141.56,4493.0,138.3659,138.4441,138.3561,138.3659,4493.0
2022-02-07 13:40:00,141.56,141.62,141.5,141.5,1823.0,138.3659,138.4245,138.3072,138.3072,1823.0
2022-02-07 13:45:00,141.41,141.46,141.11,141.11,3928.0,138.2193,138.2681,137.926,137.926,3928.0
2022-02-07 13:50:00,141.14,141.17,141.06,141.12,8003.0,137.9554,137.9847,137.8772,137.9358,8003.0
2022-02-07 13:55:00,141.16,141.47,141.16,141.46,5808.0,137.9749,138.2779,137.9749,138.2681,5808.0
2022-02-07 14:00:00,141.36,141.47,141.27,141.3,2833.0,138.1704,138.2779,138.0824,138.1117,2833.0
2022-02-07 14:05:00,141.26,141.32,141.2,141.27,3346.0,138.0726,138.1313,138.014,138.0824,3346.0
2022-02-07 14:10:00,141.29,141.32,141.14,141.15,2161.0,138.102,138.1313,137.9554,137.9651,2161.0
2022-02-07 14:15:00,141.19,141.29,141.17,141.29,3025.0,138.0042,138.102,137.9847,138.102,3025.0
2022-02-07 14:20:00,141.32,141.38,141.19,141.26,2487.0,138.1313,138.1899,138.0042,138.0726,2487.0
2022-02-07 14:25:00,141.16,141.46,141.15,141.46,3033.0,137.9749,138.2681,137.9651,138.2681,3033.0
2022-02-07 14:30:00,141.5,141.5,141.36,141.41,2403.0,138.3072,138.3072,138.1704,138.2193,2403.0
2022-02-07 14:35:00,141.41,141.49,141.3,141.32,3580.0,138.2193,138.2975,138.1117,138.1313,3580.0
2022-02-07 14:40:00,141.36,141.43,141.3,141.39,3574.0,138.1704,138.2388,138.1117,138.1997,3574.0
2022-02-07 14:45:00,141.41,141.47,141.24,141.34,7252.0,138.2193,138.2779,138.0531,138.1508,7252.0
2022-02-07 14:50:00,141.28,141.29,141.13,141.28,3158.0,138.0922,138.102,137.9456,138.0922,3158.0
2022-02-07 14:55:00,141.2,141.25,141.16,141.17,1485.0,138.014,138.0629,137.9749,137.9847,1485.0
2022-02-07 15:00:00,141.11,141.33,141.07,141.33,3747.0,137.926,138.1411,137.8869,138.1411,3747.0
2022-02-07 15:05:00,141.33,141.37,141.13,141.37,3107.0,138.1411,138.1802,137.9456,138.1802,3107.0
2022-02-07 15:10:00,141.39,141.49,141.39,141.49,6528.0,138.1997,138.2975,138.1997,138.2975,6528.0
2022-02-07 15:15:00,141.47,141.51,141.33,141.33,8932.0,138.2779,138.317,138.1411,138.1411,8932.0
2022-02-07 15:20:00,141.32,141.37,141.03,141.07,7391.0,138.1313,138.1802,137.8478,137.8869,7391.0
2022-02-07 15:25:00,141.03,141.03,140.66,140.75,3986.0,137.8478,137.8478,137.4862,137.5742,3986.0
2022-02-07 15:30:00,140.74,140.79,140.62,140.71,5394.0,137.5644,137.6133,137.4471,137.5351,5394.0
2022-02-07 15:35:00,140.65,140.81,140.32,140.39,8595.0,137.4764,137.6328,137.1539,137.2223,8595.0
2022-02-07 15:40:00,140.41,140.48,140.24,140.3,10484.0,137.2418,137.3102,137.0757,137.1343,10484.0
2022-02-07 15:45:00,140.24,140.24,140.02,140.07,15051.0,137.0757,137.0757,136.8606,136.9095,15051.0
2022-02-07 15:50:00,140.0,140.35,139.85,139.89,27541.0,136.8411,137.1832,136.6945,136.7336,27541.0
2022-02-07 15:55:00,139.92,140.42,139.81,140.36,126253.0,136.7629,137.2516,136.6554,137.193,126253.0
2022-02-08 09:30:00,139.11,139.25,138.29,138.67,27358.0,135.9712,136.108,135.1697,135.5411,27358.0
2022-02-08 09:35:00,138.77,139.75,138.76,139.36,9755.0,135.6388,136.5967,135.6291,136.2155,9755.0
2022-02-08 09:40:00,139.35,139.75,138.88,139.0,5948.0,136.2057,136.5967,135.7463,135.8636,5948.0
2022-02-08 09:45:00,138.96,139.05,138.52,138.72,6155.0,135.8245,135.9125,135.3945,135.59,6155.0
2022-02-08 09:50:00,138.83,139.09,138.73,138.85,6273.0,135.6975,135.9516,135.5997,135.717,6273.0
2022-02-08 09:55:00,138.76,139.17,138.73,138.93,3735.0,135.6291,136.0298,135.5997,135.7952,3735.0
2022-02-08 10:00:00,138.88,139.17,138.86,139.12,4955.0,135.7463,136.0298,135.7268,135.9809,4955.0
2022-02-08 10:05:00,139.06,139.55,138.99,139.55,3992.0,135.9223,136.4012,135.8539,136.4012,3992.0
2022-02-08 10:10:00,139.6,139.7,139.45,139.53,6395.0,136.4501,136.5478,136.3035,136.3817,6395.0
2022-02-08 10:15:00,139.63,139.95,139.63,139.78,3412.0,136.4794,136.7922,136.4794,136.626,3412.0
2022-02-08 10:20:00,139.84,139.86,139.67,139.69,2278.0,136.6847,136.7042,136.5185,136.5381,2278.0
2022-02-08 10:25:00,139.66,139.75,139.57,139.73,4960.0,136.5087,136.5967,136.4208,136.5772,4960.0
2022-02-08 10:30:00,139.7,139.91,139.62,139.78,2400.0,136.5478,136.7531,136.4697,136.626,2400.0
2022-02-08 10:35:00,139.78,139.8,139.53,139.8,4974.0,136.626,136.6456,136.3817,136.6456,4974.0
2022-02-08 10:40:00,139.82,139.82,139.65,139.8,1763.0,136.6651,136.6651,136.499,136.6456,1763.0
2022-02-08 10:45:00,139.83,140.18,139.83,140.18,7233.0,136.6749,137.017,136.6749,137.017,7233.0
2022-02-08 10:50:00,140.1,140.18,139.95,139.95,3885.0,136.9388,137.017,136.7922,136.7922,3885.0
2022-02-08 10:55:00,139.94,140.23,139.93,140.19,5435.0,136.7824,137.0659,136.7727,137.0268,5435.0
2022-02-08 11:00:00,140.16,140.57,140.11,140.57,5723.0,136.9975,137.3982,136.9486,137.3982,5723.0
2022-02-08 11:05:00,140.57,140.58,140.4,140.5,3440.0,137.3982,137.408,137.2321,137.3298,3440.0
2022-02-08 11:10:00,140.45,140.61,140.38,140.54,10825.0,137.2809,137.4373,137.2125,137.3689,10825.0
2022-02-08 11:15:00,140.54,140.87,140.5,140.8,9816.0,137.3689,137.6914,137.3298,137.623,9816.0
2022-02-08 11:20:00,140.83,140.87,140.53,140.82,5317.0,137.6524,137.6914,137.3591,137.6426,5317.0
2022-02-08 11:25:00,140.79,140.82,140.59,140.71,7361.0,137.6133,137.6426,137.4178,137.5351,7361.0
2022-02-08 11:30:00,140.76,141.16,140.73,141.02,4843.0,137.5839,137.9749,137.5546,137.8381,4843.0
2022-02-08 11:35:00,140.97,141.16,140.89,141.02,6051.0,137.7892,137.9749,137.711,137.8381,6051.0
2022-02-08 11:40:00,141.02,141.2,141.01,141.13,5152.0,137.8381,138.014,137.8283,137.9456,5152.0
2022-02-08 11:45:00,141.11,141.24,141.09,141.11,3091.0,137.926,138.0531,137.9065,137.926,3091.0
2022-02-08 11:50:00,140.98,141.16,140.98,141.15,2822.0,137.799,137.9749,137.799,137.9651,2822.0
2022-02-08 11:55:00,141.15,141.19,141.04,141.06,3203.0,137.9651,138.0042,137.8576,137.8772,3203.0
2022-02-08 12:00:00,141.07,141.2,141.03,141.07,8054.0,137.8869,138.014,137.8478,137.8869,8054.0
2022-02-08 12:05:00,141.06,141.08,140.94,140.99,4764.0,137.8772,137.8967,137.7599,137.8087,4764.0
2022-02-08 12:10:00,140.96,140.99,140.81,140.84,3878.0,137.7794,137.8087,137.6328,137.6621,3878.0
2022-02-08 12:15:00,140.75,141.01,140.68,141.0,5328.0,137.5742,137.8283,137.5057,137.8185,5328.0
2022-02-08 12:20:00,141.03,141.11,140.94,140.98,3178.0,137.8478,137.926,137.7599,137.799,3178.0
2022-02-08 12:25:00,141.02,141.03,140.93,141.03,3699.0,137.8381,137.8478,137.7501,137.8478,3699.0
2022-02-08 12:30:00,141.0,141.08,140.95,141.04,4227.0,137.8185,137.8967,137.7696,137.8576,4227.0
2022-02-08 12:35:00,141.07,141.16,140.98,141.16,2361.0,137.8869,137.9749,137.799,137.9749,2361.0
2022-02-08 12:40:00,141.21,141.38,141.2,141.33,3381.0,138.0238,138.1899,138.014,138.1411,3381.0
2022-02-08 12:45:00,141.32,141.41,141.18,141.18,4142.0,138.1313,138.2193,137.9945,137.9945,4142.0
2022-02-08 12:50:00,141.19,141.26,141.13,141.21,2862.0,138.0042,138.0726,137.9456,138.0238,2862.0
2022-02-08 12:55:00,141.19,141.2,141.01,141.08,3204.0,138.0042,138.014,137.8283,137.8967,3204.0
2022-02-08 13:00:00,141.03,141.29,141.0,141.25,5352.0,137.8478,138.102,137.8185,138.0629,5352.0
2022-02-08 13:05:00,141.23,141.26,141.11,141.11,4367.0,138.0433,138.0726,137.926,137.926,4367.0
2022-02-08 13:10:00,141.06,141.19,141.01,141.19,3496.0,137.8772,138.0042,137.8283,138.0042,3496.0
2022-02-08 13:15:00,141.14,141.21,140.96,141.14,4604.0,137.9554,138.0238,137.7794,137.9554,4604.0
2022-02-08 13:20:00,141.12,141.14,141.04,141.04,2439.0,137.9358,137.9554,137.8576,137.8576,2439.0
2022-02-08 13:25:00,141.03,141.03,140.84,140.96,3112.0,137.8478,137.8478,137.6621,137.7794,3112.0
2022-02-08 13:30:00,140.96,141.12,140.93,141.03,2542.0,137.7794,137.9358,137.7501,137.8478,2542.0
2022-02-08 13:35:00,141.06,141.26,141.0,141.03,5830.0,137.8772,138.0726,137.8185,137.8478,5830.0
2022-02-08 13:40:00,141.07,141.07,140.74,140.78,6034.0,137.8869,137.8869,137.5644,137.6035,6034.0
2022-02-08 13:45:00,140.74,140.85,140.69,140.78,3109.0,137.5644,137.6719,137.5155,137.6035,3109.0
2022-02-08 13:50:00,140.78,140.86,140.74,140.84,2803.0,137.6035,137.6817,137.5644,137.6621,2803.0
2022-02-08 13:55:00,140.85,140.9,140.78,140.87,2870.0,137.6719,137.7208,137.6035,137.6914,2870.0
2022-02-08 14:00:00,140.93,140.93,140.8,140.9,2837.0,137.7501,137.7501,137.623,137.7208,2837.0
2022-02-08 14:05:00,140.92,141.03,140.87,140.87,5505.0,137.7403,137.8478,137.6914,137.6914,5505.0
2022-02-08 14:10:00,140.87,140.91,140.77,140.78,4608.0,137.6914,137.7305,137.5937,137.6035,4608.0
2022-02-08 14:15:00,140.77,140.77,140.57,140.57,3340.0,137.5937,137.5937,137.3982,137.3982,3340.0
2022-02-08 14:20:00,140.56,140.56,140.35,140.39,5303.0,137.3884,137.3884,137.1832,137.2223,5303.0
2022-02-08 14:25:00,140.29,140.32,140.2,140.2,3506.0,137.1245,137.1539,137.0366,137.0366,3506.0
2022-02-08 14:30:00,140.24,140.38,140.23,140.37,3059.0,137.0757,137.2125,137.0659,137.2027,3059.0
2022-02-08 14:35:00,140.37,140.41,140.13,140.2,4980.0,137.2027,137.2418,136.9681,137.0366,4980.0
2022-02-08 14:40:00,140.21,140.32,140.21,140.3,3313.0,137.0463,137.1539,137.0463,137.1343,3313.0
2022-02-08 14:45:00,140.28,140.29,140.14,140.29,3492.0,137.1148,137.1245,136.9779,137.1245,3492.0
2022-02-08 14:50:00,140.33,140.43,140.32,140.42,3479.0,137.1636,137.2614,137.1539,137.2516,3479.0
2022-02-08 14:55:00,140.41,140.43,140.27,140.42,3344.0,137.2418,137.2614,137.105,137.2516,3344.0
2022-02-08 15:00:00,140.38,140.45,140.26,140.45,5863.0,137.2125,137.2809,137.0952,137.2809,5863.0
2022-02-08 15:05:00,140.41,140.51,140.35,140.51,3902.0,137.2418,137.3396,137.1832,137.3396,3902.0
2022-02-08 15:10:00,140.6,140.92,140.55,140.91,5424.0,137.4275,137.7403,137.3787,137.7305,5424.0
2022-02-08 15:15:00,140.92,141.02,140.82,140.9,5382.0,137.7403,137.8381,137.6426,137.7208,5382.0
2022-02-08 15:20:00,140.96,140.99,140.84,140.84,8029.0,137.7794,137.8087,137.6621,137.6621,8029.0
2022-02-08 15:25:00,140.83,140.86,140.71,140.72,9511.0,137.6524,137.6817,137.5351,137.5448,9511.0
2022-02-08 15:30:00,140.75,141.06,140.66,141.01,8256.0,137.5742,137.8772,137.4862,137.8283,8256.0
2022-02-08 15:35:00,141.02,141.02,140.74,140.79,6746.0,137.8381,137.8381,137.5644,137.6133,6746.0
2022-02-08 15:40:00,140.83,140.97,140.83,140.88,7066.0,137.6524,137.7892,137.6524,137.7012,7066.0
2022-02-08 15:45:00,140.82,141.01,140.71,140.98,12371.0,137.6426,137.8283,137.5351,137.799,12371.0
2022-02-08 15:50:00,140.96,141.07,140.78,141.03,30958.0,137.7794,137.8869,137.6035,137.8478,30958.0
2022-02-08 15:55:00,141.01,141.33,140.77,140.79,98575.0,137.8283,138.1411,137.5937,137.6133,98575.0
2022-02-09 09:30:00,142.73,143.25,142.15,143.0,48465.0,139.5095,140.0177,138.9426,139.7734,48465.0
2022-02-09 09:35:00,143.01,143.6,143.01,143.37,5206.0,139.7832,140.3598,139.7832,140.135,5206.0
2022-02-09 09:40:00,143.24,144.2,142.95,144.2,13065.0,140.008,140.9463,139.7245,140.9463,13065.0
2022-02-09 09:45:00,144.2,144.3,143.79,143.87,16682.0,140.9463,141.0441,140.5456,140.6238,16682.0
2022-02-09 09:50:00,143.85,143.9,143.59,143.59,6448.0,140.6042,140.6531,140.3501,140.3501,6448.0
2022-02-09 09:55:00,143.64,143.64,143.32,143.4,2285.0,140.3989,140.3989,140.0862,140.1644,2285.0
2022-02-09 10:00:00,143.35,144.03,143.35,143.9,10398.0,140.1155,140.7801,140.1155,140.6531,10398.0
2022-02-09 10:05:00,143.89,143.96,143.75,143.96,4676.0,140.6433,140.7117,140.5065,140.7117,4676.0
2022-02-09 10:10:00,143.94,143.98,143.23,143.28,7045.0,140.6922,140.7313,139.9982,140.0471,7045.0
2022-02-09 10:15:00,143.33,143.7,143.29,143.29,8339.0,140.0959,140.4576,140.0568,140.0568,8339.0
2022-02-09 10:20:00,143.48,143.51,143.39,143.42,4789.0,140.2426,140.2719,140.1546,140.1839,4789.0
2022-02-09 10:25:00,143.4,143.63,143.38,143.55,2161.0,140.1644,140.3892,140.1448,140.311,2161.0
2022-02-09 10:30:00,143.63,143.74,143.46,143.74,4608.0,140.3892,140.4967,140.223,140.4967,4608.0
2022-02-09 10:35:00,143.74,144.04,143.74,143.99,4950.0,140.4967,140.7899,140.4967,140.741,4950.0
2022-02-09 10:40:00,143.96,144.12,143.94,144.06,4639.0,140.7117,140.8681,140.6922,140.8095,4639.0
2022-02-09 10:45:00,144.08,144.17,144.01,144.14,3302.0,140.829,140.917,140.7606,140.8877,3302.0
2022-02-09 10:50:00,144.14,144.23,143.9,143.9,4734.0,140.8877,140.9756,140.6531,140.6531,4734.0
2022-02-09 10:55:00,143.97,144.31,143.97,144.27,7343.0,140.7215,141.0538,140.7215,141.0147,7343.0
2022-02-09 11:00:00,144.31,144.45,144.31,144.4,11456.0,141.0538,141.1907,141.0538,141.1418,11456.0
2022-02-09 11:05:00,144.39,144.43,144.32,144.39,5110.0,141.132,141.1711,141.0636,141.132,5110.0
2022-02-09 11:10:00,144.4,144.47,144.22,144.31,8371.0,141.1418,141.2102,140.9659,141.0538,8371.0
2022-02-09 11:15:00,144.24,144.38,144.22,144.37,2835.0,140.9854,141.1222,140.9659,141.1125,2835.0
2022-02-09 11:20:00,144.44,144.48,144.35,144.43,4111.0,141.1809,141.22,141.0929,141.1711,4111.0
2022-02-09 11:25:00,144.47,144.47,144.34,144.36,3286.0,141.2102,141.2102,141.0832,141.1027,3286.0
2022-02-09 11:30:00,144.4,144.65,144.36,144.62,3980.0,141.1418,141.3862,141.1027,141.3568,3980.0
2022-02-09 11:35:00,144.64,144.91,144.64,144.87,9883.0,141.3764,141.6403,141.3764,141.6012,9883.0
2022-02-09 11:40:00,144.92,144.98,144.79,144.8,8595.0,141.6501,141.7087,141.523,141.5328,8595.0
2022-02-09 11:45:00,144.72,145.06,144.71,144.95,5832.0,141.4546,141.7869,141.4448,141.6794,5832.0
2022-02-09 11:50:00,145.0,145.0,144.82,144.84,3674.0,141.7283,141.7283,141.5523,141.5719,3674.0
2022-02-09 11:55:00,144.83,145.01,144.78,145.0,4924.0,141.5621,141.738,141.5132,141.7283,4924.0
2022-02-09 12:00:00,144.96,145.1,144.9,145.07,4391.0,141.6892,141.826,141.6305,141.7967,4391.0
2022-02-09 12:05:00,145.04,145.1,144.81,145.0,6075.0,141.7674,141.826,141.5425,141.7283,6075.0
2022-02-09 12:10:00,145.06,145.09,144.92,144.99,1795.0,141.7869,141.8162,141.6501,141.7185,1795.0
2022-02-09 12:15:00,144.86,144.88,144.73,144.75,8220.0,141.5914,141.611,141.4644,141.4839,8220.0
2022-02-09 12:20:00,144.75,144.89,144.67,144.81,3678.0,141.4839,141.6207,141.4057,141.5425,3678.0
2022-02-09 12:25:00,144.83,144.83,144.73,144.76,4654.0,141.5621,141.5621,141.4644,141.4937,4654.0
2022-02-09 12:30:00,144.75,144.82,144.6,144.63,5103.0,141.4839,141.5523,141.3373,141.3666,5103.0
2022-02-09 12:35:00,144.58,144.79,144.57,144.7,1800.0,141.3177,141.523,141.308,141.435,1800.0
2022-02-09 12:40:00,144.75,144.79,144.65,144.7,1986.0,141.4839,141.523,141.3862,141.435,1986.0
2022-02-09 12:45:00,144.68,144.72,144.64,144.69,1600.0,141.4155,141.4546,141.3764,141.4253,1600.0
2022-02-09 12:50:00,144.66,144.76,144.66,144.76,2094.0,141.3959,141.4937,141.3959,141.4937,2094.0
2022-02-09 12:55:00,144.78,144.96,144.72,144.96,2900.0,141.5132,141.6892,141.4546,141.6892,2900.0
2022-02-09 13:00:00,144.93,144.97,144.86,144.86,2547.0,141.6598,141.6989,141.5914,141.5914,2547.0
2022-02-09 13:05:00,144.9,144.92,144.82,144.89,2192.0,141.6305,141.6501,141.5523,141.6207,2192.0
2022-02-09 13:10:00,144.87,144.87,144.76,144.76,1923.0,141.6012,141.6012,141.4937,141.4937,1923.0
2022-02-09 13:15:00,144.77,144.85,144.72,144.84,2347.0,141.5034,141.5816,141.4546,141.5719,2347.0
2022-02-09 13:20:00,144.88,144.93,144.83,144.83,2805.0,141.611,141.6598,141.5621,141.5621,2805.0
2022-02-09 13:25:00,144.85,144.9,144.8,144.8,1800.0,141.5816,141.6305,141.5328,141.5328,1800.0
2022-02-09 13:30:00,144.84,144.84,144.75,144.75,2738.0,141.5719,141.5719,141.4839,141.4839,2738.0
2022-02-09 13:35:00,144.72,144.72,144.53,144.53,2306.0,141.4546,141.4546,141.2689,141.2689,2306.0
2022-02-09 13:40:00,144.53,144.7,144.53,144.66,6405.0,141.2689,141.435,141.2689,141.3959,6405.0
2022-02-09 13:45:00,144.63,144.68,144.47,144.48,3891.0,141.3666,141.4155,141.2102,141.22,3891.0
2022-02-09 13:50:00,144.47,144.55,144.4,144.49,4778.0,141.2102,141.2884,141.1418,141.2298,4778.0
2022-02-09 13:55:00,144.51,144.58,144.44,144.56,3808.0,141.2493,141.3177,141.1809,141.2982,3808.0
2022-02-09 14:00:00,144.59,144.66,144.59,144.59,2007.0,141.3275,141.3959,141.3275,141.3275,2007.0
2022-02-09 14:05:00,144.62,144.69,144.58,144.68,2115.0,141.3568,141.4253,141.3177,141.4155,2115.0
2022-02-09 14:10:00,144.66,144.77,144.65,144.75,2204.0,141.3959,141.5034,141.3862,141.4839,2204.0
2022-02-09 14:15:00,144.68,144.71,144.61,144.61,2658.0,141.4155,141.4448,141.3471,141.3471,2658.0
2022-02-09 14:20:00,144.59,144.65,144.59,144.63,2788.0,141.3275,141.3862,141.3275,141.3666,2788.0
2022-02-09 14:25:00,144.6,144.66,144.59,144.62,3744.0,141.3373,141.3959,141.3275,141.3568,3744.0
2022-02-09 14:30:00,144.64,144.72,144.59,144.67,6668.0,141.3764,141.4546,141.3275,141.4057,6668.0
2022-02-09 14:35:00,144.64,144.81,144.64,144.76,6352.0,141.3764,141.5425,141.3764,141.4937,6352.0
2022-02-09 14:40:00,144.77,144.8,144.7,144.74,10559.0,141.5034,141.5328,141.435,141.4741,10559.0
2022-02-09 14:45:00,144.75,144.8,144.57,144.57,7750.0,141.4839,141.5328,141.308,141.308,7750.0
2022-02-09 14:50:00,144.6,144.63,144.43,144.44,8686.0,141.3373,141.3666,141.1711,141.1809,8686.0
2022-02-09 14:55:00,144.44,144.5,144.35,144.38,7896.0,141.1809,141.2395,141.0929,141.1222,7896.0
2022-02-09 15:00:00,144.39,144.47,144.24,144.47,5693.0,141.132,141.2102,140.9854,141.2102,5693.0
2022-02-09 15:05:00,144.46,144.52,144.18,144.19,4836.0,141.2004,141.2591,140.9268,140.9365,4836.0
2022-02-09 15:10:00,144.22,144.26,144.15,144.21,7085.0,140.9659,141.005,140.8974,140.9561,7085.0
2022-02-09 15:15:00,144.19,144.26,144.11,144.24,6406.0,140.9365,141.005,140.8583,140.9854,6406.0
2022-02-09 15:20:00,144.26,144.34,144.25,144.31,6968.0,141.005,141.0832,140.9952,141.0538,6968.0
2022-02-09 15:25:00,144.29,144.53,144.18,144.5,9419.0,141.0343,141.2689,140.9268,141.2395,9419.0
2022-02-09 15:30:00,144.53,144.7,144.5,144.63,10759.0,141.2689,141.435,141.2395,141.3666,10759.0
2022-02-09 15:35:00,144.63,144.73,144.58,144.59,7095.0,141.3666,141.4644,141.3177,141.3275,7095.0
2022-02-09 15:40:00,144.54,144.55,144.32,144.45,13943.0,141.2786,141.2884,141.0636,141.1907,13943.0
2022-02-09 15:45:00,144.46,144.79,144.46,144.71,24359.0,141.2004,141.523,141.2004,141.4448,24359.0
2022-02-09 15:50:00,144.76,144.79,144.54,144.62,34984.0,141.4937,141.523,141.2786,141.3568,34984.0
2022-02-09 15:55:00,144.59,144.65,144.37,144.42,151083.0,141.3275,141.3862,141.1125,141.1613,151083.0
2022-02-10 09:30:00,141.56,141.73,141.16,141.19,18668.0,138.3659,138.532,137.9749,138.0042,18668.0
2022-02-10 09:35:00,141.3,141.96,141.11,141.96,6105.0,138.1117,138.7569,137.926,138.7569,6105.0
2022-02-10 09:40:00,142.08,142.23,141.86,141.97,5183.0,138.8741,139.0208,138.6591,138.7666,5183.0
2022-02-10 09:45:00,142.18,142.21,141.64,141.81,2124.0,138.9719,139.0012,138.4441,138.6102,2124.0
2022-02-10 09:50:00,141.9,142.55,141.9,142.53,4789.0,138.6982,139.3335,138.6982,139.314,4789.0
2022-02-10 09:55:00,142.49,142.73,142.39,142.41,4192.0,139.2749,139.5095,139.1772,139.1967,4192.0
2022-02-10 10:00:00,142.45,142.88,142.38,142.88,6105.0,139.2358,139.6561,139.1674,139.6561,6105.0
2022-02-10 10:05:00,142.85,143.11,142.56,143.11,4419.0,139.6268,139.8809,139.3433,139.8809,4419.0
2022-02-10 10:10:00,143.1,143.41,143.1,143.41,6331.0,139.8711,140.1741,139.8711,140.1741,6331.0
2022-02-10 10:15:00,143.43,143.43,142.91,142.93,3303.0,140.1937,140.1937,139.6854,139.705,3303.0
2022-02-10 10:20:00,142.73,142.8,142.57,142.7,2900.0,139.5095,139.5779,139.3531,139.4802,2900.0
2022-02-10 10:25:00,142.67,143.23,142.67,143.22,4850.0,139.4508,139.9982,139.4508,139.9884,4850.0
2022-02-10 10:30:00,143.25,143.32,143.12,143.31,5432.0,140.0177,140.0862,139.8907,140.0764,5432.0
2022-02-10 10:35:00,143.22,143.62,143.12,143.62,1755.0,139.9884,140.3794,139.8907,140.3794,1755.0
2022-02-10 10:40:00,143.61,143.85,143.61,143.85,1708.0,140.3696,140.6042,140.3696,140.6042,1708.0
2022-02-10 10:45:00,143.81,143.86,143.63,143.83,4339.0,140.5651,140.614,140.3892,140.5847,4339.0
2022-02-10 10:50:00,143.74,143.74,143.22,143.27,5699.0,140.4967,140.4967,139.9884,140.0373,5699.0
2022-02-10 10:55:00,143.25,143.33,143.09,143.21,1559.0,140.0177,140.0959,139.8614,139.9786,1559.0
2022-02-10 11:00:00,143.17,143.42,142.98,143.32,3465.0,139.9396,140.1839,139.7538,140.0862,3465.0
2022-02-10 11:05:00,143.22,143.5,143.22,143.34,2883.0,139.9884,140.2621,139.9884,140.1057,2883.0
2022-02-10 11:10:00,143.33,143.33,143.01,143.08,5748.0,140.0959,140.0959,139.7832,139.8516,5748.0
2022-02-10 11:15:00,142.96,143.35,142.92,143.15,2942.0,139.7343,140.1155,139.6952,139.92,2942.0
2022-02-10 11:20:00,143.19,143.33,143.07,143.22,2450.0,139.9591,140.0959,139.8418,139.9884,2450.0
2022-02-10 11:25:00,143.21,143.41,143.17,143.24,2538.0,139.9786,140.1741,139.9396,140.008,2538.0
2022-02-10 11:30:00,143.24,143.27,142.9,142.98,2787.0,140.008,140.0373,139.6756,139.7538,2787.0
2022-02-10 11:35:00,143.05,143.05,142.82,142.94,2448.0,139.8223,139.8223,139.5974,139.7147,2448.0
2022-02-10 11:40:00,142.96,143.31,142.96,143.31,2407.0,139.7343,140.0764,139.7343,140.0764,2407.0
2022-02-10 11:45:00,143.19,143.6,143.19,143.52,1803.0,139.9591,140.3598,139.9591,140.2817,1803.0
2022-02-10 11:50:00,143.47,143.5,143.33,143.4,2442.0,140.2328,140.2621,140.0959,140.1644,2442.0
2022-02-10 11:55:00,143.4,143.69,143.4,143.6,2624.0,140.1644,140.4478,140.1644,140.3598,2624.0
2022-02-10 12:00:00,143.54,143.57,143.33,143.43,2831.0,140.3012,140.3305,140.0959,140.1937,2831.0
2022-02-10 12:05:00,143.44,143.5,143.29,143.35,1654.0,140.2035,140.2621,140.0568,140.1155,1654.0
2022-02-10 12:10:00,143.42,143.5,143.31,143.4,3364.0,140.1839,140.2621,140.0764,140.1644,3364.0
2022-02-10 12:15:00,143.35,143.74,143.3,143.62,2895.0,140.1155,140.4967,140.0666,140.3794,2895.0
2022-02-10 12:20:00,143.64,143.76,143.64,143.73,920.0,140.3989,140.5162,140.3989,140.4869,920.0
2022-02-10 12:25:00,143.78,143.78,143.66,143.66,1316.0,140.5358,140.5358,140.4185,140.4185,1316.0
2022-02-10 12:30:00,143.72,143.91,143.52,143.52,4339.0,140.4771,140.6629,140.2817,140.2817,4339.0
2022-02-10 12:35:00,143.58,144.0,143.58,144.0,1515.0,140.3403,140.7508,140.3403,140.7508,1515.0
2022-02-10 12:40:00,143.91,144.04,143.84,143.88,3149.0,140.6629,140.7899,140.5944,140.6335,3149.0
2022-02-10 12:45:00,143.86,143.86,142.98,143.22,9211.0,140.614,140.614,139.7538,139.9884,9211.0
2022-02-10 12:50:00,143.12,143.24,142.97,143.24,1752.0,139.8907,140.008,139.7441,140.008,1752.0
2022-02-10 12:55:00,143.13,143.28,142.89,143.28,4183.0,139.9005,140.0471,139.6659,140.0471,4183.0
2022-02-10 13:00:00,143.25,143.42,143.18,143.41,3488.0,140.0177,140.1839,139.9493,140.1741,3488.0
2022-02-10 13:05:00,143.47,143.61,143.38,143.56,2401.0,140.2328,140.3696,140.1448,140.3208,2401.0
2022-02-10 13:10:00,143.64,143.73,143.32,143.39,3733.0,140.3989,140.4869,140.0862,140.1546,3733.0
2022-02-10 13:15:00,143.21,143.23,142.84,142.84,2710.0,139.9786,139.9982,139.617,139.617,2710.0
2022-02-10 13:20:00,142.92,143.05,142.76,142.89,5850.0,139.6952,139.8223,139.5388,139.6659,5850.0
2022-02-10 13:25:00,143.02,143.02,142.64,142.7,2740.0,139.7929,139.7929,139.4215,139.4802,2740.0
2022-02-10 13:30:00,142.74,142.74,142.35,142.35,1205.0,139.5193,139.5193,139.1381,139.1381,1205.0
2022-02-10 13:35:00,142.36,142.36,141.89,142.21,9534.0,139.1478,139.1478,138.6884,139.0012,9534.0
2022-02-10 13:40:00,142.32,142.4,142.27,142.4,2067.0,139.1087,139.1869,139.0599,139.1869,2067.0
2022-02-10 13:45:00,142.5,142.6,142.45,142.54,5115.0,139.2847,139.3824,139.2358,139.3238,5115.0
2022-02-10 13:50:00,142.56,142.6,142.45,142.45,1870.0,139.3433,139.3824,139.2358,139.2358,1870.0
2022-02-10 13:55:00,142.5,142.56,142.31,142.56,6005.0,139.2847,139.3433,139.099,139.3433,6005.0
2022-02-10 14:00:00,142.61,142.79,142.22,142.29,6343.0,139.3922,139.5681,139.011,139.0794,6343.0
2022-02-10 14:05:00,142.16,142.16,141.82,141.94,10392.0,138.9523,138.9523,138.62,138.7373,10392.0
2022-02-10 14:10:00,141.9,141.9,141.69,141.8,3894.0,138.6982,138.6982,138.4929,138.6005,3894.0
2022-02-10 14:15:00,141.72,141.84,141.63,141.82,5629.0,138.5223,138.6396,138.4343,138.62,5629.0
2022-02-10 14:20:00,141.82,142.01,141.71,141.89,8913.0,138.62,138.8057,138.5125,138.6884,8913.0
2022-02-10 14:25:00,141.87,142.38,141.82,142.2,6617.0,138.6689,139.1674,138.62,138.9914,6617.0
2022-02-10 14:30:00,142.28,142.34,142.12,142.22,3975.0,139.0696,139.1283,138.9132,139.011,3975.0
2022-02-10 14:35:00,142.19,142.46,142.12,142.19,4073.0,138.9817,139.2456,138.9132,138.9817,4073.0
2022-02-10 14:40:00,142.25,142.45,142.1,142.14,3609.0,139.0403,139.2358,138.8937,138.9328,3609.0
2022-02-10 14:45:00,142.08,142.32,141.92,141.92,5923.0,138.8741,139.1087,138.7178,138.7178,5923.0
2022-02-10 14:50:00,142.05,142.08,141.71,141.77,4836.0,138.8448,138.8741,138.5125,138.5711,4836.0
2022-02-10 14:55:00,141.75,141.82,141.62,141.75,4174.0,138.5516,138.62,138.4245,138.5516,4174.0
2022-02-10 15:00:00,141.69,141.87,141.56,141.86,4926.0,138.4929,138.6689,138.3659,138.6591,4926.0
2022-02-10 15:05:00,141.81,141.93,141.76,141.93,1667.0,138.6102,138.7275,138.5614,138.7275,1667.0
2022-02-10 15:10:00,141.94,142.18,141.84,142.12,2301.0,138.7373,138.9719,138.6396,138.9132,2301.0
2022-02-10 15:15:00,142.02,142.2,141.82,141.84,5894.0,138.8155,138.9914,138.62,138.6396,5894.0
2022-02-10 15:20:00,141.91,141.91,141.55,141.71,6050.0,138.708,138.708,138.3561,138.5125,6050.0
2022-02-10 15:25:00,141.68,141.92,141.58,141.68,6853.0,138.4832,138.7178,138.3854,138.4832,6853.0
2022-02-10 15:30:00,141.71,141.71,141.11,141.11,7424.0,138.5125,138.5125,137.926,137.926,7424.0
2022-02-10 15:35:00,141.09,141.32,140.98,141.32,9574.0,137.9065,138.1313,137.799,138.1313,9574.0
2022-02-10 15:40:00,141.32,141.4,141.0,141.18,12677.0,138.1313,138.2095,137.8185,137.9945,12677.0
2022-02-10 15:45:00,141.06,141.16,140.67,140.86,22177.0,137.8772,137.9749,137.496,137.6817,22177.0
2022-02-10 15:50:00,140.58,141.2,140.58,141.16,23728.0,137.408,138.014,137.408,137.9749,23728.0
2022-02-10 15:55:00,141.21,141.91,141.21,141.68,83005.0,138.0238,138.708,138.0238,138.4832,83005.0
2022-02-11 09:30:00,141.12,142.43,140.37,142.04,15325.0,137.9358,139.2162,137.2027,138.835,15325.0
2022-02-11 09:35:00,141.88,142.01,141.58,141.58,2055.0,138.6787,138.8057,138.3854,138.3854,2055.0
2022-02-11 09:40:00,141.5,141.74,141.2,141.41,9640.0,138.3072,138.5418,138.014,138.2193,9640.0
2022-02-11 09:45:00,141.46,142.51,141.4,142.42,5655.0,138.2681,139.2944,138.2095,139.2065,5655.0
2022-02-11 09:50:00,142.31,142.31,141.93,141.97,2907.0,139.099,139.099,138.7275,138.7666,2907.0
2022-02-11 09:55:00,142.0,142.18,141.55,141.91,3155.0,138.796,138.9719,138.3561,138.708,3155.0
2022-02-11 10:00:00,141.92,142.08,141.68,141.68,7590.0,138.7178,138.8741,138.4832,138.4832,7590.0
2022-02-11 10:05:00,141.83,142.02,141.68,141.68,3597.0,138.6298,138.8155,138.4832,138.4832,3597.0
2022-02-11 10:10:00,141.61,141.62,141.16,141.35,5551.0,138.4148,138.4245,137.9749,138.1606,5551.0
2022-02-11 10:15:00,141.31,141.55,141.29,141.55,4758.0,138.1215,138.3561,138.102,138.3561,4758.0
2022-02-11 10:20:00,141.59,141.7,141.49,141.7,3214.0,138.3952,138.5027,138.2975,138.5027,3214.0
2022-02-11 10:25:00,141.72,141.79,141.49,141.56,3453.0,138.5223,138.5907,138.2975,138.3659,3453.0
2022-02-11 10:30:00,141.65,141.86,141.38,141.38,3953.0,138.4538,138.6591,138.1899,138.1899,3953.0
2022-02-11 10:35:00,141.5,141.63,141.38,141.49,2314.0,138.3072,138.4343,138.1899,138.2975,2314.0
2022-02-11 10:40:00,141.49,141.58,141.41,141.51,2211.0,138.2975,138.3854,138.2193,138.317,2211.0
2022-02-11 10:45:00,141.45,141.53,141.38,141.48,3798.0,138.2584,138.3366,138.1899,138.2877,3798.0
2022-02-11 10:50:00,141.47,141.52,140.92,140.94,2517.0,138.2779,138.3268,137.7403,137.7599,2517.0
2022-02-11 10:55:00,140.87,140.94,140.48,140.63,6238.0,137.6914,137.7599,137.3102,137.4569,6238.0
2022-02-11 11:00:00,140.61,140.9,140.55,140.87,8027.0,137.4373,137.7208,137.3787,137.6914,8027.0
2022-02-11 11:05:00,140.82,140.82,140.33,140.33,2049.0,137.6426,137.6426,137.1636,137.1636,2049.0
2022-02-11 11:10:00,140.33,140.34,139.95,139.95,2110.0,137.1636,137.1734,136.7922,136.7922,2110.0
2022-02-11 11:15:00,140.0,140.01,139.6,139.86,8495.0,136.8411,136.8509,136.4501,136.7042,8495.0
2022-02-11 11:20:00,139.8,139.98,139.8,139.96,5966.0,136.6456,136.8215,136.6456,136.802,5966.0
2022-02-11 11:25:00,139.89,140.06,139.7,139.91,9660.0,136.7336,136.8997,136.5478,136.7531,9660.0
2022-02-11 11:30:00,140.0,140.46,140.0,140.07,5711.0,136.8411,137.2907,136.8411,136.9095,5711.0
2022-02-11 11:35:00,140.13,140.22,139.98,140.07,3301.0,136.9681,137.0561,136.8215,136.9095,3301.0
2022-02-11 11:40:00,140.11,140.21,139.87,139.98,4808.0,136.9486,137.0463,136.714,136.8215,4808.0
2022-02-11 11:45:00,139.86,140.23,139.86,140.23,4603.0,136.7042,137.0659,136.7042,137.0659,4603.0
2022-02-11 11:50:00,140.03,140.05,139.9,140.05,16571.0,136.8704,136.8899,136.7433,136.8899,16571.0
2022-02-11 11:55:00,140.21,140.47,140.21,140.23,1792.0,137.0463,137.3005,137.0463,137.0659,1792.0
2022-02-11 12:00:00,140.19,140.19,139.86,139.94,9597.0,137.0268,137.0268,136.7042,136.7824,9597.0
2022-02-11 12:05:00,139.94,140.03,139.83,139.84,4301.0,136.7824,136.8704,136.6749,136.6847,4301.0
2022-02-11 12:10:00,139.84,139.98,139.81,139.97,1684.0,136.6847,136.8215,136.6554,136.8118,1684.0
2022-02-11 12:15:00,140.03,140.04,139.63,139.65,3476.0,136.8704,136.8802,136.4794,136.499,3476.0
2022-02-11 12:20:00,139.57,139.62,139.3,139.3,4940.0,136.4208,136.4697,136.1569,136.1569,4940.0
2022-02-11 12:25:00,139.39,139.6,139.3,139.55,6064.0,136.2448,136.4501,136.1569,136.4012,6064.0
2022-02-11 12:30:00,139.5,139.71,139.43,139.71,3721.0,136.3524,136.5576,136.2839,136.5576,3721.0
2022-02-11 12:35:00,139.59,139.63,139.48,139.51,1700.0,136.4403,136.4794,136.3328,136.3621,1700.0
2022-02-11 12:40:00,139.57,139.6,139.45,139.6,2111.0,136.4208,136.4501,136.3035,136.4501,2111.0
2022-02-11 12:45:00,139.47,139.54,139.42,139.48,1812.0,136.323,136.3915,136.2742,136.3328,1812.0
2022-02-11 12:50:00,139.43,139.49,139.25,139.25,2696.0,136.2839,136.3426,136.108,136.108,2696.0
2022-02-11 12:55:00,139.3,139.46,139.28,139.44,3581.0,136.1569,136.3133,136.1373,136.2937,3581.0
2022-02-11 13:00:00,139.44,139.59,139.44,139.57,3381.0,136.2937,136.4403,136.2937,136.4208,3381.0
2022-02-11 13:05:00,139.49,139.73,139.48,139.72,13463.0,136.3426,136.5772,136.3328,136.5674,13463.0
2022-02-11 13:10:00,139.7,139.74,139.51,139.7,3496.0,136.5478,136.5869,136.3621,136.5478,3496.0
2022-02-11 13:15:00,139.73,139.8,139.57,139.75,2613.0,136.5772,136.6456,136.4208,136.5967,2613.0
2022-02-11 13:20:00,139.68,139.68,139.43,139.43,1522.0,136.5283,136.5283,136.2839,136.2839,1522.0
2022-02-11 13:25:00,139.37,139.5,139.16,139.16,4421.0,136.2253,136.3524,136.02,136.02,4421.0
2022-02-11 13:30:00,139.1,139.11,138.51,138.51,6505.0,135.9614,135.9712,135.3847,135.3847,6505.0
2022-02-11 13:35:00,138.45,138.49,137.66,137.66,5456.0,135.3261,135.3651,134.5539,134.5539,5456.0
2022-02-11 13:40:00,137.69,137.9,137.33,137.35,21507.0,134.5832,134.7885,134.2313,134.2509,21507.0
2022-02-11 13:45:00,137.33,137.38,136.92,137.09,9037.0,134.2313,134.2802,133.8306,133.9967,9037.0
2022-02-11 13:50:00,137.16,137.2,136.83,137.09,20327.0,134.0652,134.1043,133.7426,133.9967,20327.0
2022-02-11 13:55:00,137.09,137.09,136.66,136.75,22445.0,133.9967,133.9967,133.5764,133.6644,22445.0
2022-02-11 14:00:00,136.76,136.88,136.3,136.52,27588.0,133.6742,133.7915,133.2246,133.4396,27588.0
2022-02-11 14:05:00,136.46,136.94,136.37,136.69,22638.0,133.381,133.8501,133.293,133.6058,22638.0
2022-02-11 14:10:00,136.8,137.07,136.58,137.01,17233.0,133.7133,133.9772,133.4982,133.9185,17233.0
2022-02-11 14:15:00,137.18,137.92,137.18,137.9,5975.0,134.0847,134.808,134.0847,134.7885,5975.0
2022-02-11 14:20:00,137.91,138.04,137.76,137.76,4054.0,134.7982,134.9253,134.6516,134.6516,4054.0
2022-02-11 14:25:00,137.73,137.73,137.14,137.15,4396.0,134.6223,134.6223,134.0456,134.0554,4396.0
2022-02-11 14:30:00,137.17,137.57,136.86,137.52,8841.0,134.0749,134.4659,133.7719,134.417,8841.0
2022-02-11 14:35:00,137.49,137.53,137.33,137.33,3750.0,134.3877,134.4268,134.2313,134.2313,3750.0
2022-02-11 14:40:00,137.3,137.44,137.18,137.18,4459.0,134.202,134.3388,134.0847,134.0847,4459.0
2022-02-11 14:45:00,137.27,137.27,136.66,136.66,15251.0,134.1727,134.1727,133.5764,133.5764,15251.0
2022-02-11 14:50:00,136.64,136.64,136.24,136.47,11613.0,133.5569,133.5569,133.1659,133.3907,11613.0
2022-02-11 14:55:00,136.48,137.23,136.48,137.05,19972.0,133.4005,134.1336,133.4005,133.9576,19972.0
2022-02-11 15:00:00,137.22,138.11,137.14,137.9,11563.0,134.1238,134.9937,134.0456,134.7885,11563.0
2022-02-11 15:05:00,138.02,138.12,137.72,137.72,10463.0,134.9058,135.0035,134.6125,134.6125,10463.0
2022-02-11 15:10:00,137.73,137.8,137.42,137.49,6629.0,134.6223,134.6907,134.3193,134.3877,6629.0
2022-02-11 15:15:00,137.52,137.83,137.18,137.2,6713.0,134.417,134.72,134.0847,134.1043,6713.0
2022-02-11 15:20:00,137.13,137.37,136.98,137.08,3633.0,134.0358,134.2704,133.8892,133.987,3633.0
2022-02-11 15:25:00,137.15,137.4,137.02,137.24,3867.0,134.0554,134.2997,133.9283,134.1434,3867.0
2022-02-11 15:30:00,137.22,137.29,136.72,137.24,13372.0,134.1238,134.1922,133.6351,134.1434,13372.0
2022-02-11 15:35:00,137.19,137.34,137.05,137.05,9556.0,134.0945,134.2411,133.9576,133.9576,9556.0
2022-02-11 15:40:00,137.14,137.16,136.66,136.96,27912.0,134.0456,134.0652,133.5764,133.8697,27912.0
2022-02-11 15:45:00,136.99,137.77,136.98,137.77,34015.0,133.899,134.6614,133.8892,134.6614,34015.0
2022-02-11 15:50:00,137.7,137.72,137.1,137.23,44922.0,134.593,134.6125,134.0065,134.1336,44922.0
2022-02-11 15:55:00,137.18,137.64,137.14,137.23,125788.0,134.0847,134.5343,134.0456,134.1336,125788.0
2022-02-14 09:30:00,136.96,137.13,136.55,136.99,42219.0,133.8697,134.0358,133.4689,133.899,42219.0
2022-02-14 09:35:00,137.11,137.69,136.94,137.02,17325.0,134.0163,134.5832,133.8501,133.9283,17325.0
2022-02-14 09:40:00,137.16,137.31,136.7,136.85,25762.0,134.0652,134.2118,133.6155,133.7622,25762.0
2022-02-14 09:45:00,136.8,137.01,136.36,137.0,25974.0,133.7133,133.9185,133.2832,133.9088,25974.0
2022-02-14 09:50:00,136.84,137.06,136.56,136.88,18979.0,133.7524,133.9674,133.4787,133.7915,18979.0
2022-02-14 09:55:00,136.94,136.98,136.68,136.86,12462.0,133.8501,133.8892,133.596,133.7719,12462.0
2022-02-14 10:00:00,136.88,136.88,135.95,135.95,21956.0,133.7915,133.7915,132.8825,132.8825,21956.0
2022-02-14 10:05:00,136.01,136.03,135.66,135.9,19429.0,132.9411,132.9607,132.599,132.8336,19429.0
2022-02-14 10:10:00,135.85,136.34,135.85,135.99,12764.0,132.7847,133.2637,132.7847,132.9216,12764.0
2022-02-14 10:15:00,135.97,136.03,135.25,135.67,26164.0,132.902,132.9607,132.1983,132.6088,26164.0
2022-02-14 10:20:00,135.67,135.86,135.51,135.75,14736.0,132.6088,132.7945,132.4524,132.687,14736.0
2022-02-14 10:25:00,135.71,135.87,135.45,135.79,11731.0,132.6479,132.8043,132.3937,132.7261,11731.0
2022-02-14 10:30:00,135.82,135.95,135.1,135.2,8950.0,132.7554,132.8825,132.0516,132.1494,8950.0
2022-02-14 10:35:00,135.17,135.34,135.01,135.23,20402.0,132.1201,132.2862,131.9637,132.1787,20402.0
2022-02-14 10:40:00,135.2,135.5,135.12,135.38,16964.0,132.1494,132.4426,132.0712,132.3253,16964.0
2022-02-14 10:45:00,135.45,136.05,135.43,135.9,10472.0,132.3937,132.9802,132.3742,132.8336,10472.0
2022-02-14 10:50:00,136.01,136.21,135.81,135.93,6113.0,132.9411,133.1366,132.7456,132.8629,6113.0
2022-02-14 10:55:00,135.89,136.02,135.51,135.51,9522.0,132.8238,132.9509,132.4524,132.4524,9522.0
2022-02-14 11:00:00,135.54,135.63,135.34,135.57,8490.0,132.4817,132.5697,132.2862,132.511,8490.0
2022-02-14 11:05:00,135.45,135.45,135.27,135.42,5787.0,132.3937,132.3937,132.2178,132.3644,5787.0
2022-02-14 11:10:00,135.42,135.6,135.37,135.37,7749.0,132.3644,132.5404,132.3155,132.3155,7749.0
2022-02-14 11:15:00,135.43,135.74,135.3,135.71,40897.0,132.3742,132.6772,132.2471,132.6479,40897.0
2022-02-14 11:20:00,135.65,135.67,135.46,135.57,10189.0,132.5892,132.6088,132.4035,132.511,10189.0
2022-02-14 11:25:00,135.61,135.95,135.43,135.92,10519.0,132.5501,132.8825,132.3742,132.8531,10519.0
2022-02-14 11:30:00,135.94,136.08,135.74,135.96,12041.0,132.8727,133.0095,132.6772,132.8922,12041.0
2022-02-14 11:35:00,135.97,136.14,135.68,135.8,5388.0,132.902,133.0682,132.6186,132.7358,5388.0
2022-02-14 11:40:00,135.86,136.03,135.78,135.81,6140.0,132.7945,132.9607,132.7163,132.7456,6140.0
2022-02-14 11:45:00,135.9,136.04,135.84,136.03,3046.0,132.8336,132.9704,132.7749,132.9607,3046.0
2022-02-14 11:50:00,136.07,136.07,135.68,135.76,4192.0,132.9998,132.9998,132.6186,132.6967,4192.0
2022-02-14 11:55:00,135.72,135.82,135.63,135.81,4309.0,132.6577,132.7554,132.5697,132.7456,4309.0
2022-02-14 12:00:00,135.8,136.05,135.75,135.91,9239.0,132.7358,132.9802,132.687,132.8434,9239.0
2022-02-14 12:05:00,135.88,136.01,135.81,135.83,5938.0,132.814,132.9411,132.7456,132.7652,5938.0
2022-02-14 12:10:00,135.88,136.15,135.87,136.09,8707.0,132.814,133.0779,132.8043,133.0193,8707.0
2022-02-14 12:15:00,136.18,136.38,136.07,136.08,9684.0,133.1073,133.3028,132.9998,133.0095,9684.0
2022-02-14 12:20:00,136.07,136.09,135.83,136.01,63253.0,132.9998,133.0193,132.7652,132.9411,63253.0
2022-02-14 12:25:00,136.0,136.41,135.98,136.41,40955.0,132.9313,133.3321,132.9118,133.3321,40955.0
2022-02-14 12:30:00,136.42,136.42,136.14,136.25,38534.0,133.3419,133.3419,133.0682,133.1757,38534.0
2022-02-14 12:35:00,136.27,136.28,136.09,136.25,12030.0,133.1952,133.205,133.0193,133.1757,12030.0
2022-02-14 12:40:00,136.26,136.89,136.23,136.84,28081.0,133.1855,133.8013,133.1561,133.7524,28081.0
2022-02-14 12:45:00,136.79,136.82,136.62,136.78,5712.0,133.7035,133.7328,133.5373,133.6937,5712.0
2022-02-14 12:50:00,136.76,136.83,136.64,136.74,5909.0,133.6742,133.7426,133.5569,133.6546,5909.0
2022-02-14 12:55:00,136.71,136.74,136.53,136.72,18860.0,133.6253,133.6546,133.4494,133.6351,18860.0
2022-02-14 13:00:00,136.76,136.86,136.49,136.49,8706.0,133.6742,133.7719,133.4103,133.4103,8706.0
2022-02-14 13:05:00,136.56,136.68,136.31,136.31,5367.0,133.4787,133.596,133.2343,133.2343,5367.0
2022-02-14 13:10:00,136.34,136.4,136.26,136.34,5265.0,133.2637,133.3223,133.1855,133.2637,5265.0
2022-02-14 13:15:00,136.25,136.45,136.25,136.45,6239.0,133.1757,133.3712,133.1757,133.3712,6239.0
2022-02-14 13:20:00,136.39,136.39,135.69,135.75,4566.0,133.3125,133.3125,132.6283,132.687,4566.0
2022-02-14 13:25:00,135.79,135.97,135.75,135.86,7626.0,132.7261,132.902,132.687,132.7945,7626.0
2022-02-14 13:30:00,135.74,135.81,135.54,135.71,9093.0,132.6772,132.7456,132.4817,132.6479,9093.0
2022-02-14 13:35:00,135.62,135.79,135.58,135.59,6609.0,132.5599,132.7261,132.5208,132.5306,6609.0
2022-02-14 13:40:00,135.59,135.65,135.45,135.56,7395.0,132.5306,132.5892,132.3937,132.5013,7395.0
2022-02-14 13:45:00,135.52,135.68,135.18,135.25,10040.0,132.4622,132.6186,132.1298,132.1983,10040.0
2022-02-14 13:50:00,135.27,135.27,134.69,134.72,16289.0,132.2178,132.2178,131.6509,131.6802,16289.0
2022-02-14 13:55:00,134.73,134.96,134.67,134.72,8481.0,131.69,131.9148,131.6313,131.6802,8481.0
2022-02-14 14:00:00,134.61,134.68,134.33,134.34,12521.0,131.5727,131.6411,131.299,131.3088,12521.0
2022-02-14 14:05:00,134.3,134.36,134.1,134.18,11161.0,131.2697,131.3283,131.0742,131.1524,11161.0
2022-02-14 14:10:00,134.23,134.45,134.12,134.38,17955.0,131.2013,131.4163,131.0938,131.3479,17955.0
2022-02-14 14:15:00,134.38,134.48,134.16,134.41,10498.0,131.3479,131.4456,131.1329,131.3772,10498.0
2022-02-14 14:20:00,134.44,134.67,134.41,134.5,11005.0,131.4065,131.6313,131.3772,131.4652,11005.0
2022-02-14 14:25:00,134.47,135.21,134.32,134.92,17535.0,131.4359,132.1592,131.2892,131.8757,17535.0
2022-02-14 14:30:00,134.9,134.97,134.5,134.92,17595.0,131.8562,131.9246,131.4652,131.8757,17595.0
2022-02-14 14:35:00,134.9,134.97,134.7,134.87,15664.0,131.8562,131.9246,131.6607,131.8268,15664.0
2022-02-14 14:40:00,134.82,135.1,134.81,134.87,7803.0,131.778,132.0516,131.7682,131.8268,7803.0
2022-02-14 14:45:00,134.84,134.94,134.57,134.7,8578.0,131.7975,131.8953,131.5336,131.6607,8578.0
2022-02-14 14:50:00,134.67,135.3,134.65,134.97,9596.0,131.6313,132.2471,131.6118,131.9246,9596.0
2022-02-14 14:55:00,134.91,135.09,134.85,135.07,11180.0,131.8659,132.0419,131.8073,132.0223,11180.0
2022-02-14 15:00:00,135.03,135.12,134.96,135.02,10069.0,131.9832,132.0712,131.9148,131.9734,10069.0
2022-02-14 15:05:00,134.89,135.09,134.61,134.97,18286.0,131.8464,132.0419,131.5727,131.9246,18286.0
2022-02-14 15:10:00,135.01,135.58,134.81,135.49,30408.0,131.9637,132.5208,131.7682,132.4328,30408.0
2022-02-14 15:15:00,135.44,135.53,135.16,135.19,16258.0,132.384,132.4719,132.1103,132.1396,16258.0
2022-02-14 15:20:00,135.14,135.63,134.99,135.54,17572.0,132.0907,132.5697,131.9441,132.4817,17572.0
2022-02-14 15:25:00,135.5,135.64,135.39,135.54,15547.0,132.4426,132.5795,132.3351,132.4817,15547.0
2022-02-14 15:30:00,135.53,135.92,135.46,135.88,20458.0,132.4719,132.8531,132.4035,132.814,20458.0
2022-02-14 15:35:00,135.9,135.9,135.5,135.54,23955.0,132.8336,132.8336,132.4426,132.4817,23955.0
2022-02-14 15:40:00,135.57,135.82,135.47,135.73,28912.0,132.511,132.7554,132.4133,132.6674,28912.0
2022-02-14 15:45:00,135.71,135.75,135.19,135.58,49376.0,132.6479,132.687,132.1396,132.5208,49376.0
2022-02-14 15:50:00,135.53,135.6,135.08,135.31,66594.0,132.4719,132.5404,132.0321,132.2569,66594.0
2022-02-14 15:55:00,135.31,135.52,135.11,135.23,126245.0,132.2569,132.4622,132.0614,132.1787,126245.0
2022-02-15 09:30:00,137.25,137.85,136.6,137.63,39052.0,134.1531,134.7396,133.5178,134.5246,39052.0
2022-02-15 09:35:00,137.79,137.9,137.24,137.53,18992.0,134.6809,134.7885,134.1434,134.4268,18992.0
2022-02-15 09:40:00,137.5,137.59,137.0,137.07,16459.0,134.3975,134.4855,133.9088,133.9772,16459.0
2022-02-15 09:45:00,137.21,138.01,137.14,137.47,86127.0,134.114,134.896,134.0456,134.3682,86127.0
2022-02-15 09:50:00,137.34,137.65,137.26,137.58,12583.0,134.2411,134.5441,134.1629,134.4757,12583.0
2022-02-15 09:55:00,137.65,138.06,137.61,137.65,18784.0,134.5441,134.9449,134.505,134.5441,18784.0
2022-02-15 10:00:00,137.54,137.54,136.83,137.15,22577.0,134.4366,134.4366,133.7426,134.0554,22577.0
2022-02-15 10:05:00,137.15,137.31,136.92,136.92,15025.0,134.0554,134.2118,133.8306,133.8306,15025.0
2022-02-15 10:10:00,136.89,136.91,136.44,136.59,9070.0,133.8013,133.8208,133.3614,133.508,9070.0
2022-02-15 10:15:00,136.62,136.78,136.13,136.13,11364.0,133.5373,133.6937,133.0584,133.0584,11364.0
2022-02-15 10:20:00,136.13,136.34,136.01,136.13,11454.0,133.0584,133.2637,132.9411,133.0584,11454.0
2022-02-15 10:25:00,136.06,136.12,135.87,135.94,13146.0,132.99,133.0486,132.8043,132.8727,13146.0
2022-02-15 10:30:00,135.96,136.24,135.77,135.77,10538.0,132.8922,133.1659,132.7065,132.7065,10538.0
2022-02-15 10:35:00,135.81,136.1,135.71,135.98,9954.0,132.7456,133.0291,132.6479,132.9118,9954.0
2022-02-15 10:40:00,136.0,136.16,135.96,136.13,7443.0,132.9313,133.0877,132.8922,133.0584,7443.0
2022-02-15 10:45:00,136.19,136.58,136.18,136.58,7996.0,133.117,133.4982,133.1073,133.4982,7996.0
2022-02-15 10:50:00,136.6,136.73,136.51,136.51,5299.0,133.5178,133.6449,133.4298,133.4298,5299.0
2022-02-15 10:55:00,136.49,136.53,136.2,136.2,6425.0,133.4103,133.4494,133.1268,133.1268,6425.0
2022-02-15 11:00:00,136.19,136.46,136.18,136.46,4770.0,133.117,133.381,133.1073,133.381,4770.0
2022-02-15 11:05:00,136.46,136.5,136.25,136.5,6469.0,133.381,133.4201,133.1757,133.4201,6469.0
2022-02-15 11:10:00,136.47,136.47,136.19,136.3,8666.0,133.3907,133.3907,133.117,133.2246,8666.0
2022-02-15 11:15:00,136.29,136.29,136.03,136.11,9064.0,133.2148,133.2148,132.9607,133.0389,9064.0
2022-02-15 11:20:00,136.12,136.33,136.08,136.15,10879.0,133.0486,133.2539,133.0095,133.0779,10879.0
2022-02-15 11:25:00,136.0,136.0,135.75,135.96,14497.0,132.9313,132.9313,132.687,132.8922,14497.0
2022-02-15 11:30:00,136.0,136.38,136.0,136.38,4205.0,132.9313,133.3028,132.9313,133.3028,4205.0
2022-02-15 11:35:00,136.4,136.47,136.21,136.42,8942.0,133.3223,133.3907,133.1366,133.3419,8942.0
2022-02-15 11:40:00,136.44,136.62,136.44,136.48,7667.0,133.3614,133.5373,133.3614,133.4005,7667.0
2022-02-15 11:45:00,136.47,136.49,136.26,136.32,5757.0,133.3907,133.4103,133.1855,133.2441,5757.0
2022-02-15 11:50:00,136.37,136.68,136.35,136.55,9434.0,133.293,133.596,133.2734,133.4689,9434.0
2022-02-15 11:55:00,136.56,136.73,136.51,136.66,10010.0,133.4787,133.6449,133.4298,133.5764,10010.0
2022-02-15 12:00:00,136.66,136.68,136.36,136.39,6146.0,133.5764,133.596,133.2832,133.3125,6146.0
2022-02-15 12:05:00,136.42,136.44,136.24,136.28,6176.0,133.3419,133.3614,133.1659,133.205,6176.0
2022-02-15 12:10:00,136.3,136.31,136.01,136.06,8942.0,133.2246,133.2343,132.9411,132.99,8942.0
2022-02-15 12:15:00,135.99,136.0,135.76,135.79,5798.0,132.9216,132.9313,132.6967,132.7261,5798.0
2022-02-15 12:20:00,135.73,135.77,135.5,135.5,8285.0,132.6674,132.7065,132.4426,132.4426,8285.0
2022-02-15 12:25:00,135.59,135.59,135.46,135.46,4990.0,132.5306,132.5306,132.4035,132.4035,4990.0
2022-02-15 12:30:00,135.44,135.6,135.39,135.46,10261.0,132.384,132.5404,132.3351,132.4035,10261.0
2022-02-15 12:35:00,135.47,135.54,135.35,135.42,5691.0,132.4133,132.4817,132.296,132.3644,5691.0
2022-02-15 12:40:00,135.42,135.44,135.21,135.24,9298.0,132.3644,132.384,132.1592,132.1885,9298.0
2022-02-15 12:45:00,135.22,135.26,134.84,134.84,5624.0,132.1689,132.208,131.7975,131.7975,5624.0
2022-02-15 12:50:00,134.98,135.17,134.78,134.78,14167.0,131.9343,132.1201,131.7389,131.7389,14167.0
2022-02-15 12:55:00,134.73,135.12,134.73,135.06,16016.0,131.69,132.0712,131.69,132.0125,16016.0
2022-02-15 13:00:00,135.06,135.33,135.04,135.33,16100.0,132.0125,132.2765,131.993,132.2765,16100.0
2022-02-15 13:05:00,135.37,135.48,135.35,135.48,10142.0,132.3155,132.4231,132.296,132.4231,10142.0
2022-02-15 13:10:00,135.43,135.74,135.43,135.74,6557.0,132.3742,132.6772,132.3742,132.6772,6557.0
2022-02-15 13:15:00,135.74,135.8,135.57,135.59,7810.0,132.6772,132.7358,132.511,132.5306,7810.0
2022-02-15 13:20:00,135.63,135.85,135.59,135.81,3704.0,132.5697,132.7847,132.5306,132.7456,3704.0
2022-02-15 13:25:00,135.84,136.01,135.78,136.0,5982.0,132.7749,132.9411,132.7163,132.9313,5982.0
2022-02-15 13:30:00,136.01,136.17,136.0,136.13,6231.0,132.9411,133.0975,132.9313,133.0584,6231.0
2022-02-15 13:35:00,136.09,136.16,135.99,136.12,14169.0,133.0193,133.0877,132.9216,133.0486,14169.0
2022-02-15 13:40:00,136.14,136.14,135.96,135.99,8890.0,133.0682,133.0682,132.8922,132.9216,8890.0
2022-02-15 13:45:00,136.0,136.07,135.94,136.06,8409.0,132.9313,132.9998,132.8727,132.99,8409.0
2022-02-15 13:50:00,136.05,136.1,136.02,136.06,5303.0,132.9802,133.0291,132.9509,132.99,5303.0
2022-02-15 13:55:00,136.06,136.18,136.03,136.03,7902.0,132.99,133.1073,132.9607,132.9607,7902.0
2022-02-15 14:00:00,136.07,136.1,135.96,136.03,8981.0,132.9998,133.0291,132.8922,132.9607,8981.0
2022-02-15 14:05:00,136.01,136.03,135.78,135.82,17362.0,132.9411,132.9607,132.7163,132.7554,17362.0
2022-02-15 14:10:00,135.84,135.97,135.83,135.97,4949.0,132.7749,132.902,132.7652,132.902,4949.0
2022-02-15 14:15:00,135.99,136.2,135.95,136.16,9683.0,132.9216,133.1268,132.8825,133.0877,9683.0
2022-02-15 14:20:00,136.17,136.39,136.04,136.05,12143.0,133.0975,133.3125,132.9704,132.9802,12143.0
2022-02-15 14:25:00,136.04,136.09,135.93,136.0,4244.0,132.9704,133.0193,132.8629,132.9313,4244.0
2022-02-15 14:30:00,135.94,136.01,135.87,135.93,7878.0,132.8727,132.9411,132.8043,132.8629,7878.0
2022-02-15 14:35:00,135.94,135.97,135.72,135.8,16825.0,132.8727,132.902,132.6577,132.7358,16825.0
2022-02-15 14:40:00,135.77,135.96,135.62,135.94,16578.0,132.7065,132.8922,132.5599,132.8727,16578.0
2022-02-15 14:45:00,135.94,136.03,135.81,135.91,11868.0,132.8727,132.9607,132.7456,132.8434,11868.0
2022-02-15 14:50:00,135.9,136.0,135.76,135.93,10360.0,132.8336,132.9313,132.6967,132.8629,10360.0
2022-02-15 14:55:00,135.95,136.15,135.9,136.14,8236.0,132.8825,133.0779,132.8336,133.0682,8236.0
2022-02-15 15:00:00,136.13,136.4,136.09,136.39,19341.0,133.0584,133.3223,133.0193,133.3125,19341.0
2022-02-15 15:05:00,136.41,136.54,136.35,136.48,13252.0,133.3321,133.4591,133.2734,133.4005,13252.0
2022-02-15 15:10:00,136.47,136.58,136.43,136.51,57440.0,133.3907,133.4982,133.3516,133.4298,57440.0
2022-02-15 15:15:00,136.52,136.53,136.33,136.38,21817.0,133.4396,133.4494,133.2539,133.3028,21817.0
2022-02-15 15:20:00,136.41,136.44,136.18,136.44,8155.0,133.3321,133.3614,133.1073,133.3614,8155.0
2022-02-15 15:25:00,136.45,136.49,136.34,136.34,11132.0,133.3712,133.4103,133.2637,133.2637,11132.0
2022-02-15 15:30:00,136.34,136.34,135.86,135.88,19030.0,133.2637,133.2637,132.7945,132.814,19030.0
2022-02-15 15:35:00,135.87,136.09,135.76,135.89,20652.0,132.8043,133.0193,132.6967,132.8238,20652.0
2022-02-15 15:40:00,135.86,136.13,135.69,136.06,24218.0,132.7945,133.0584,132.6283,132.99,24218.0
2022-02-15 15:45:00,136.04,136.07,135.82,136.0,37312.0,132.9704,132.9998,132.7554,132.9313,37312.0
2022-02-15 15:50:00,136.02,136.58,135.97,136.0,108294.0,132.9509,133.4982,132.902,132.9313,108294.0
2022-02-15 15:55:00,136.0,136.15,135.71,135.89,297798.0,132.9313,133.0779,132.6479,132.8238,297798.0
2022-02-16 09:30:00,135.55,135.6,134.15,134.37,34225.0,132.4915,132.5404,131.1231,131.3381,34225.0
2022-02-16 09:35:00,134.23,134.72,133.79,133.79,15338.0,131.2013,131.6802,130.7712,130.7712,15338.0
2022-02-16 09:40:00,133.99,134.03,133.25,133.25,17414.0,130.9667,131.0058,130.2434,130.2434,17414.0
2022-02-16 09:45:00,133.22,133.42,133.07,133.17,18704.0,130.2141,130.4095,130.0674,130.1652,18704.0
2022-02-16 09:50:00,133.25,133.25,132.11,132.38,71444.0,130.2434,130.2434,129.1291,129.393,71444.0
2022-02-16 09:55:00,132.39,132.83,132.24,132.47,45025.0,129.4028,129.8329,129.2562,129.481,45025.0
2022-02-16 10:00:00,132.46,132.96,132.27,132.96,22258.0,129.4712,129.9599,129.2855,129.9599,22258.0
2022-02-16 10:05:00,132.93,133.05,132.79,133.0,21736.0,129.9306,130.0479,129.7938,129.999,21736.0
2022-02-16 10:10:00,133.0,133.03,132.72,132.96,16033.0,129.999,130.0283,129.7253,129.9599,16033.0
2022-02-16 10:15:00,132.93,133.02,132.47,132.94,38664.0,129.9306,130.0186,129.481,129.9404,38664.0
2022-02-16 10:20:00,132.99,133.29,132.91,133.19,27298.0,129.9892,130.2825,129.9111,130.1847,27298.0
2022-02-16 10:25:00,133.16,133.4,133.04,133.39,33384.0,130.1554,130.39,130.0381,130.3802,33384.0
2022-02-16 10:30:00,133.47,133.65,133.26,133.65,31759.0,130.4584,130.6344,130.2532,130.6344,31759.0
2022-02-16 10:35:00,133.62,133.68,133.4,133.49,16082.0,130.605,130.6637,130.39,130.478,16082.0
2022-02-16 10:40:00,133.48,133.56,133.19,133.46,16616.0,130.4682,130.5464,130.1847,130.4486,16616.0
2022-02-16 10:45:00,133.44,133.67,133.39,133.65,7910.0,130.4291,130.6539,130.3802,130.6344,7910.0
2022-02-16 10:50:00,133.68,133.7,133.49,133.55,12865.0,130.6637,130.6832,130.478,130.5366,12865.0
2022-02-16 10:55:00,133.55,133.66,133.4,133.4,16565.0,130.5366,130.6441,130.39,130.39,16565.0
2022-02-16 11:00:00,133.43,133.67,133.35,133.66,9535.0,130.4193,130.6539,130.3411,130.6441,9535.0
2022-02-16 11:05:00,133.64,133.73,133.44,133.62,13484.0,130.6246,130.7126,130.4291,130.605,13484.0
2022-02-16 11:10:00,133.59,133.78,133.57,133.57,18588.0,130.5757,130.7614,130.5562,130.5562,18588.0
2022-02-16 11:15:00,133.56,133.73,133.48,133.48,18435.0,130.5464,130.7126,130.4682,130.4682,18435.0
2022-02-16 11:20:00,133.44,133.55,133.38,133.38,5675.0,130.4291,130.5366,130.3704,130.3704,5675.0
2022-02-16 11:25:00,133.47,133.73,133.41,133.42,18239.0,130.4584,130.7126,130.3998,130.4095,18239.0
2022-02-16 11:30:00,133.41,133.44,133.2,133.39,11388.0,130.3998,130.4291,130.1945,130.3802,11388.0
2022-02-16 11:35:00,133.35,133.63,133.35,133.49,6232.0,130.3411,130.6148,130.3411,130.478,6232.0
2022-02-16 11:40:00,133.49,133.7,133.49,133.64,5812.0,130.478,130.6832,130.478,130.6246,5812.0
2022-02-16 11:45:00,133.67,133.78,133.63,133.73,7730.0,130.6539,130.7614,130.6148,130.7126,7730.0
2022-02-16 11:50:00,133.8,133.98,133.8,133.83,8764.0,130.781,130.9569,130.781,130.8103,8764.0
2022-02-16 11:55:00,133.78,133.89,133.5,133.69,10830.0,130.7614,130.8689,130.4877,130.6735,10830.0
2022-02-16 12:00:00,133.7,133.74,133.6,133.65,33735.0,130.6832,130.7223,130.5855,130.6344,33735.0
2022-02-16 12:05:00,133.65,133.72,133.54,133.54,16936.0,130.6344,130.7028,130.5268,130.5268,16936.0
2022-02-16 12:10:00,133.54,133.64,133.51,133.51,8864.0,130.5268,130.6246,130.4975,130.4975,8864.0
2022-02-16 12:15:00,133.53,133.56,133.45,133.53,10517.0,130.5171,130.5464,130.4389,130.5171,10517.0
2022-02-16 12:20:00,133.55,133.67,133.55,133.65,8790.0,130.5366,130.6539,130.5366,130.6344,8790.0
2022-02-16 12:25:00,133.62,133.72,133.59,133.65,13819.0,130.605,130.7028,130.5757,130.6344,13819.0
2022-02-16 12:30:00,133.66,133.67,133.36,133.44,10511.0,130.6441,130.6539,130.3509,130.4291,10511.0
2022-02-16 12:35:00,133.47,133.77,133.44,133.65,6495.0,130.4584,130.7516,130.4291,130.6344,6495.0
2022-02-16 12:40:00,133.66,134.02,133.65,133.98,20907.0,130.6441,130.996,130.6344,130.9569,20907.0
2022-02-16 12:45:00,133.99,134.08,133.89,133.92,10139.0,130.9667,131.0547,130.8689,130.8983,10139.0
2022-02-16 12:50:00,133.93,134.01,133.84,134.0,28587.0,130.908,130.9862,130.8201,130.9765,28587.0
2022-02-16 12:55:00,134.0,134.0,133.72,133.76,12838.0,130.9765,130.9765,130.7028,130.7419,12838.0
2022-02-16 13:00:00,133.78,133.83,133.51,133.52,10356.0,130.7614,130.8103,130.4975,130.5073,10356.0
2022-02-16 13:05:00,133.51,133.75,133.5,133.64,10064.0,130.4975,130.7321,130.4877,130.6246,10064.0
2022-02-16 13:10:00,133.68,133.75,133.53,133.65,12187.0,130.6637,130.7321,130.5171,130.6344,12187.0
2022-02-16 13:15:00,133.62,133.71,133.57,133.67,11386.0,130.605,130.693,130.5562,130.6539,11386.0
2022-02-16 13:20:00,133.68,133.75,133.6,133.68,22038.0,130.6637,130.7321,130.5855,130.6637,22038.0
2022-02-16 13:25:00,133.7,133.78,133.62,133.72,26043.0,130.6832,130.7614,130.605,130.7028,26043.0
2022-02-16 13:30:00,133.71,133.76,133.62,133.74,15366.0,130.693,130.7419,130.605,130.7223,15366.0
2022-02-16 13:35:00,133.74,133.78,133.65,133.71,31240.0,130.7223,130.7614,130.6344,130.693,31240.0
2022-02-16 13:40:00,133.71,133.75,133.57,133.73,17565.0,130.693,130.7321,130.5562,130.7126,17565.0
2022-02-16 13:45:00,133.73,133.86,133.7,133.85,24469.0,130.7126,130.8396,130.6832,130.8298,24469.0
2022-02-16 13:50:00,133.83,133.89,133.76,133.81,29814.0,130.8103,130.8689,130.7419,130.7907,29814.0
2022-02-16 13:55:00,133.83,134.06,133.8,134.06,39972.0,130.8103,131.0351,130.781,131.0351,39972.0
2022-02-16 14:00:00,134.02,134.5,133.67,133.99,48648.0,130.996,131.4652,130.6539,130.9667,48648.0
2022-02-16 14:05:00,134.12,134.23,133.93,134.18,79266.0,131.0938,131.2013,130.908,131.1524,79266.0
2022-02-16 14:10:00,134.21,134.26,133.84,133.97,21064.0,131.1817,131.2306,130.8201,130.9471,21064.0
2022-02-16 14:15:00,133.96,134.25,133.96,134.17,13350.0,130.9374,131.2208,130.9374,131.1426,13350.0
2022-02-16 14:20:00,134.17,134.53,134.17,134.53,69190.0,131.1426,131.4945,131.1426,131.4945,69190.0
2022-02-16 14:25:00,134.5,134.55,134.29,134.5,33888.0,131.4652,131.5141,131.2599,131.4652,33888.0
2022-02-16 14:30:00,134.53,134.83,134.47,134.63,58214.0,131.4945,131.7877,131.4359,131.5922,58214.0
2022-02-16 14:35:00,134.66,134.73,134.18,134.33,43367.0,131.6216,131.69,131.1524,131.299,43367.0
2022-02-16 14:40:00,134.31,134.61,134.31,134.48,31714.0,131.2795,131.5727,131.2795,131.4456,31714.0
2022-02-16 14:45:00,134.48,134.66,134.33,134.4,13833.0,131.4456,131.6216,131.299,131.3674,13833.0
2022-02-16 14:50:00,134.4,134.47,134.31,134.36,10657.0,131.3674,131.4359,131.2795,131.3283,10657.0
2022-02-16 14:55:00,134.36,134.74,134.36,134.7,14456.0,131.3283,131.6998,131.3283,131.6607,14456.0
2022-02-16 15:00:00,134.76,135.28,134.72,135.28,14784.0,131.7193,132.2276,131.6802,132.2276,14784.0
2022-02-16 15:05:00,135.28,135.28,135.09,135.27,9904.0,132.2276,132.2276,132.0419,132.2178,9904.0
2022-02-16 15:10:00,135.25,135.25,134.96,134.99,122579.0,132.1983,132.1983,131.9148,131.9441,122579.0
2022-02-16 15:15:00,134.98,135.05,134.81,134.96,22168.0,131.9343,132.0028,131.7682,131.9148,22168.0
2022-02-16 15:20:00,135.01,135.2,134.87,135.2,13565.0,131.9637,132.1494,131.8268,132.1494,13565.0
2022-02-16 15:25:00,135.17,135.29,134.99,135.08,66266.0,132.1201,132.2374,131.9441,132.0321,66266.0
2022-02-16 15:30:00,135.15,135.15,134.84,135.09,28435.0,132.1005,132.1005,131.7975,132.0419,28435.0
2022-02-16 15:35:00,135.09,135.45,134.98,135.41,61541.0,132.0419,132.3937,131.9343,132.3546,61541.0
2022-02-16 15:40:00,135.37,135.45,135.18,135.26,33601.0,132.3155,132.3937,132.1298,132.208,33601.0
2022-02-16 15:45:00,135.27,135.52,135.13,135.46,46333.0,132.2178,132.4622,132.081,132.4035,46333.0
2022-02-16 15:50:00,135.44,135.54,135.11,135.13,68551.0,132.384,132.4817,132.0614,132.081,68551.0
2022-02-16 15:55:00,135.12,135.22,134.94,135.16,180599.0,132.0712,132.1689,131.8953,132.1103,180599.0
2022-02-17 09:30:00,134.64,134.64,133.09,133.41,45584.0,131.602,131.602,130.087,130.3998,45584.0
2022-02-17 09:35:00,133.36,133.8,133.28,133.58,15009.0,130.3509,130.781,130.2727,130.5659,15009.0
2022-02-17 09:40:00,133.59,133.59,132.92,133.0,12191.0,130.5757,130.5757,129.9208,129.999,12191.0
2022-02-17 09:45:00,132.94,133.12,132.73,133.0,8503.0,129.9404,130.1163,129.7351,129.999,8503.0
2022-02-17 09:50:00,132.93,133.02,132.25,132.25,34625.0,129.9306,130.0186,129.2659,129.2659,34625.0
2022-02-17 09:55:00,132.32,132.61,132.32,132.34,10104.0,129.3344,129.6178,129.3344,129.3539,10104.0
2022-02-17 10:00:00,132.33,132.55,132.22,132.49,16520.0,129.3441,129.5592,129.2366,129.5005,16520.0
2022-02-17 10:05:00,132.47,132.51,132.1,132.29,25108.0,129.481,129.5201,129.1193,129.305,25108.0
2022-02-17 10:10:00,132.15,132.28,131.94,132.16,14213.0,129.1682,129.2953,128.9629,129.178,14213.0
2022-02-17 10:15:00,132.1,132.1,131.32,131.41,15601.0,129.1193,129.1193,128.3569,128.4449,15601.0
2022-02-17 10:20:00,131.41,131.82,131.4,131.72,20022.0,128.4449,128.8456,128.4351,128.7479,20022.0
2022-02-17 10:25:00,131.69,131.69,131.43,131.46,18674.0,128.7186,128.7186,128.4644,128.4938,18674.0
2022-02-17 10:30:00,131.49,131.82,131.49,131.6,7992.0,128.5231,128.8456,128.5231,128.6306,7992.0
2022-02-17 10:35:00,131.59,131.59,131.29,131.44,12327.0,128.6208,128.6208,128.3276,128.4742,12327.0
2022-02-17 10:40:00,131.41,131.41,131.22,131.33,10088.0,128.4449,128.4449,128.2592,128.3667,10088.0
2022-02-17 10:45:00,131.29,131.56,131.04,131.29,22372.0,128.3276,128.5915,128.0832,128.3276,22372.0
2022-02-17 10:50:00,131.28,131.45,131.22,131.43,22629.0,128.3178,128.484,128.2592,128.4644,22629.0
2022-02-17 10:55:00,131.42,131.76,131.42,131.65,14719.0,128.4547,128.787,128.4547,128.6795,14719.0
2022-02-17 11:00:00,131.66,131.7,131.45,131.45,12294.0,128.6893,128.7284,128.484,128.484,12294.0
2022-02-17 11:05:00,131.48,131.67,131.45,131.54,7959.0,128.5133,128.699,128.484,128.572,7959.0
2022-02-17 11:10:00,131.51,131.51,131.18,131.4,17810.0,128.5426,128.5426,128.2201,128.4351,17810.0
2022-02-17 11:15:00,131.41,131.56,131.36,131.39,26421.0,128.4449,128.5915,128.396,128.4254,26421.0
2022-02-17 11:20:00,131.4,131.57,131.3,131.31,15872.0,128.4351,128.6013,128.3374,128.3472,15872.0
2022-02-17 11:25:00,131.28,131.52,131.28,131.46,10980.0,128.3178,128.5524,128.3178,128.4938,10980.0
2022-02-17 11:30:00,131.52,131.88,131.52,131.88,7088.0,128.5524,128.9043,128.5524,128.9043,7088.0
2022-02-17 11:35:00,131.92,132.02,131.85,131.91,17938.0,128.9434,129.0411,128.875,128.9336,17938.0
2022-02-17 11:40:00,131.99,132.09,131.98,131.99,9802.0,129.0118,129.1096,129.002,129.0118,9802.0
2022-02-17 11:45:00,131.99,132.19,131.92,132.08,31881.0,129.0118,129.2073,128.9434,129.0998,31881.0
2022-02-17 11:50:00,132.09,132.1,131.56,131.6,22458.0,129.1096,129.1193,128.5915,128.6306,22458.0
2022-02-17 11:55:00,131.6,131.66,131.48,131.58,30209.0,128.6306,128.6893,128.5133,128.6111,30209.0
2022-02-17 12:00:00,131.57,131.7,131.52,131.59,13977.0,128.6013,128.7284,128.5524,128.6208,13977.0
2022-02-17 12:05:00,131.62,131.62,131.18,131.18,18866.0,128.6502,128.6502,128.2201,128.2201,18866.0
2022-02-17 12:10:00,131.2,131.22,130.96,131.03,24138.0,128.2396,128.2592,128.0051,128.0735,24138.0
2022-02-17 12:15:00,131.06,131.11,130.77,130.78,23365.0,128.1028,128.1517,127.8193,127.8291,23365.0
2022-02-17 12:20:00,130.78,130.98,130.78,130.89,55842.0,127.8291,128.0246,127.8291,127.9366,55842.0
2022-02-17 12:25:00,130.87,131.1,130.81,130.88,35427.0,127.9171,128.1419,127.8584,127.9269,35427.0
2022-02-17 12:30:00,130.86,131.32,130.75,131.32,33659.0,127.9073,128.3569,127.7998,128.3569,33659.0
2022-02-17 12:35:00,131.29,131.42,131.26,131.39,10267.0,128.3276,128.4547,128.2983,128.4254,10267.0
2022-02-17 12:40:00,131.4,131.65,131.27,131.64,11497.0,128.4351,128.6795,128.3081,128.6697,11497.0
2022-02-17 12:45:00,131.69,131.71,131.16,131.19,12496.0,128.7186,128.7381,128.2005,128.2299,12496.0
2022-02-17 12:50:00,131.19,131.23,131.02,131.23,17321.0,128.2299,128.269,128.0637,128.269,17321.0
2022-02-17 12:55:00,131.22,131.22,131.03,131.18,9455.0,128.2592,128.2592,128.0735,128.2201,9455.0
2022-02-17 13:00:00,131.17,131.25,131.11,131.12,5571.0,128.2103,128.2885,128.1517,128.1614,5571.0
2022-02-17 13:05:00,131.15,131.27,131.14,131.16,7822.0,128.1908,128.3081,128.181,128.2005,7822.0
2022-02-17 13:10:00,131.13,131.13,130.92,130.92,7284.0,128.1712,128.1712,127.966,127.966,7284.0
2022-02-17 13:15:00,130.92,131.15,130.92,131.07,12480.0,127.966,128.1908,127.966,128.1126,12480.0
2022-02-17 13:20:00,131.14,131.17,130.88,130.98,5748.0,128.181,128.2103,127.9269,128.0246,5748.0
2022-02-17 13:25:00,130.95,130.95,130.74,130.91,10105.0,127.9953,127.9953,127.79,127.9562,10105.0
2022-02-17 13:30:00,130.86,131.14,130.83,131.11,5755.0,127.9073,128.181,127.878,128.1517,5755.0
2022-02-17 13:35:00,131.08,131.15,131.01,131.15,4655.0,128.1223,128.1908,128.0539,128.1908,4655.0
2022-02-17 13:40:00,131.07,131.18,131.04,131.16,13623.0,128.1126,128.2201,128.0832,128.2005,13623.0
2022-02-17 13:45:00,131.14,131.14,130.99,131.01,7266.0,128.181,128.181,128.0344,128.0539,7266.0
2022-02-17 13:50:00,131.01,131.22,131.01,131.11,10765.0,128.0539,128.2592,128.0539,128.1517,10765.0
2022-02-17 13:55:00,131.11,131.27,131.11,131.24,7857.0,128.1517,128.3081,128.1517,128.2787,7857.0
2022-02-17 14:00:00,131.21,131.21,130.98,131.07,6716.0,128.2494,128.2494,128.0246,128.1126,6716.0
2022-02-17 14:05:00,131.06,131.14,130.93,130.97,6260.0,128.1028,128.181,127.9757,128.0148,6260.0
2022-02-17 14:10:00,130.96,131.05,130.96,131.05,6673.0,128.0051,128.093,128.0051,128.093,6673.0
2022-02-17 14:15:00,131.06,131.17,131.03,131.15,5316.0,128.1028,128.2103,128.0735,128.1908,5316.0
2022-02-17 14:20:00,131.15,131.15,130.96,131.02,13165.0,128.1908,128.1908,128.0051,128.0637,13165.0
2022-02-17 14:25:00,130.99,131.05,130.91,130.99,19538.0,128.0344,128.093,127.9562,128.0344,19538.0
2022-02-17 14:30:00,130.98,131.05,130.79,130.8,9878.0,128.0246,128.093,127.8389,127.8487,9878.0
2022-02-17 14:35:00,130.8,130.8,130.56,130.62,9095.0,127.8487,127.8487,127.6141,127.6727,9095.0
2022-02-17 14:40:00,130.58,130.64,130.4,130.41,12755.0,127.6336,127.6923,127.4577,127.4675,12755.0
2022-02-17 14:45:00,130.42,130.48,130.32,130.36,19926.0,127.4772,127.5359,127.3795,127.4186,19926.0
2022-02-17 14:50:00,130.35,130.35,130.09,130.15,15205.0,127.4088,127.4088,127.1547,127.2133,15205.0
2022-02-17 14:55:00,130.19,130.3,130.07,130.11,9470.0,127.2524,127.3599,127.1351,127.1742,9470.0
2022-02-17 15:00:00,130.09,130.25,129.89,129.89,9027.0,127.1547,127.3111,126.9592,126.9592,9027.0
2022-02-17 15:05:00,129.93,129.96,129.83,129.86,9137.0,126.9983,127.0276,126.9006,126.9299,9137.0
2022-02-17 15:10:00,129.83,129.96,129.72,129.77,14985.0,126.9006,127.0276,126.793,126.8419,14985.0
2022-02-17 15:15:00,129.81,129.89,129.71,129.87,12534.0,126.881,126.9592,126.7833,126.9396,12534.0
2022-02-17 15:20:00,129.9,130.11,129.89,130.05,11614.0,126.969,127.1742,126.9592,127.1156,11614.0
2022-02-17 15:25:00,130.08,130.21,130.03,130.11,28295.0,127.1449,127.272,127.096,127.1742,28295.0
2022-02-17 15:30:00,130.08,130.31,129.9,129.95,23315.0,127.1449,127.3697,126.969,127.0178,23315.0
2022-02-17 15:35:00,130.0,130.41,129.99,130.37,23882.0,127.0667,127.4675,127.0569,127.4284,23882.0
2022-02-17 15:40:00,130.33,130.37,130.2,130.3,24936.0,127.3893,127.4284,127.2622,127.3599,24936.0
2022-02-17 15:45:00,130.3,130.51,130.3,130.32,36706.0,127.3599,127.5652,127.3599,127.3795,36706.0
2022-02-17 15:50:00,130.31,130.39,129.71,129.99,83007.0,127.3697,127.4479,126.7833,127.0569,83007.0
2022-02-17 15:55:00,130.02,130.27,129.82,130.25,208624.0,127.0863,127.3306,126.8908,127.3111,208624.0
2022-02-18 09:30:00,130.5,131.36,130.0,130.67,52207.0,127.5554,128.396,127.0667,127.7216,52207.0
2022-02-18 09:35:00,130.52,131.17,130.5,130.71,11286.0,127.575,128.2103,127.5554,127.7607,11286.0
2022-02-18 09:40:00,130.67,130.78,130.3,130.67,13060.0,127.7216,127.8291,127.3599,127.7216,13060.0
2022-02-18 09:45:00,130.74,131.35,130.67,131.25,18615.0,127.79,128.3863,127.7216,128.2885,18615.0
2022-02-18 09:50:00,131.23,131.89,131.23,131.88,10469.0,128.269,128.9141,128.269,128.9043,10469.0
2022-02-18 09:55:00,132.05,132.29,131.92,132.28,11820.0,129.0705,129.305,128.9434,129.2953,11820.0
2022-02-18 10:00:00,132.28,132.5,132.18,132.32,16900.0,129.2953,129.5103,129.1975,129.3344,16900.0
2022-02-18 10:05:00,132.33,132.33,132.18,132.25,20680.0,129.3441,129.3441,129.1975,129.2659,20680.0
2022-02-18 10:10:00,132.25,132.3,131.95,132.25,29116.0,129.2659,129.3148,128.9727,129.2659,29116.0
2022-02-18 10:15:00,132.28,132.45,131.79,131.9,9463.0,129.2953,129.4614,128.8163,128.9238,9463.0
2022-02-18 10:20:00,131.85,131.94,131.69,131.81,5798.0,128.875,128.9629,128.7186,128.8359,5798.0
2022-02-18 10:25:00,131.81,132.0,131.55,131.68,9061.0,128.8359,129.0216,128.5817,128.7088,9061.0
2022-02-18 10:30:00,131.61,131.73,131.5,131.56,16959.0,128.6404,128.7577,128.5329,128.5915,16959.0
2022-02-18 10:35:00,131.5,131.71,131.41,131.6,11542.0,128.5329,128.7381,128.4449,128.6306,11542.0
2022-02-18 10:40:00,131.58,131.87,131.52,131.84,15934.0,128.6111,128.8945,128.5524,128.8652,15934.0
2022-02-18 10:45:00,131.87,132.01,131.68,131.73,17483.0,128.8945,129.0314,128.7088,128.7577,17483.0
2022-02-18 10:50:00,131.74,131.91,131.67,131.83,10505.0,128.7675,128.9336,128.699,128.8554,10505.0
2022-02-18 10:55:00,131.79,131.87,131.32,131.52,13839.0,128.8163,128.8945,128.3569,128.5524,13839.0
2022-02-18 11:00:00,131.56,131.58,131.07,131.09,21967.0,128.5915,128.6111,128.1126,128.1321,21967.0
2022-02-18 11:05:00,131.03,131.23,130.85,130.92,10338.0,128.0735,128.269,127.8975,127.966,10338.0
2022-02-18 11:10:00,131.0,131.28,130.93,131.28,12237.0,128.0442,128.3178,127.9757,128.3178,12237.0
2022-02-18 11:15:00,131.2,131.56,131.13,131.56,8554.0,128.2396,128.5915,128.1712,128.5915,8554.0
2022-02-18 11:20:00,131.51,131.75,131.48,131.54,11373.0,128.5426,128.7772,128.5133,128.572,11373.0
2022-02-18 11:25:00,131.56,131.69,131.29,131.31,12265.0,128.5915,128.7186,128.3276,128.3472,12265.0
2022-02-18 11:30:00,131.33,131.65,131.29,131.4,6595.0,128.3667,128.6795,128.3276,128.4351,6595.0
2022-02-18 11:35:00,131.39,131.73,131.33,131.46,7051.0,128.4254,128.7577,128.3667,128.4938,7051.0
2022-02-18 11:40:00,131.5,131.69,131.49,131.61,5881.0,128.5329,128.7186,128.5231,128.6404,5881.0
2022-02-18 11:45:00,131.65,131.81,131.63,131.69,6722.0,128.6795,128.8359,128.6599,128.7186,6722.0
2022-02-18 11:50:00,131.71,131.71,131.52,131.53,8552.0,128.7381,128.7381,128.5524,128.5622,8552.0
2022-02-18 11:55:00,131.51,131.61,131.2,131.31,9082.0,128.5426,128.6404,128.2396,128.3472,9082.0
2022-02-18 12:00:00,131.33,131.33,131.1,131.15,6607.0,128.3667,128.3667,128.1419,128.1908,6607.0
2022-02-18 12:05:00,131.18,131.39,131.14,131.39,16894.0,128.2201,128.4254,128.181,128.4254,16894.0
2022-02-18 12:10:00,131.39,131.56,131.39,131.5,6252.0,128.4254,128.5915,128.4254,128.5329,6252.0
2022-02-18 12:15:00,131.52,131.93,131.51,131.84,4726.0,128.5524,128.9532,128.5426,128.8652,4726.0
2022-02-18 12:20:00,131.83,131.83,131.48,131.55,5836.0,128.8554,128.8554,128.5133,128.5817,5836.0
2022-02-18 12:25:00,131.5,131.75,131.49,131.58,9839.0,128.5329,128.7772,128.5231,128.6111,9839.0
2022-02-18 12:30:00,131.58,131.66,131.31,131.43,10572.0,128.6111,128.6893,128.3472,128.4644,10572.0
2022-02-18 12:35:00,131.48,131.5,131.06,131.17,6455.0,128.5133,128.5329,128.1028,128.2103,6455.0
2022-02-18 12:40:00,131.12,131.22,131.07,131.1,6215.0,128.1614,128.2592,128.1126,128.1419,6215.0
2022-02-18 12:45:00,131.08,131.17,131.01,131.14,5139.0,128.1223,128.2103,128.0539,128.181,5139.0
2022-02-18 12:50:00,131.17,131.36,131.01,131.33,8411.0,128.2103,128.396,128.0539,128.3667,8411.0
2022-02-18 12:55:00,131.28,131.45,131.18,131.2,7196.0,128.3178,128.484,128.2201,128.2396,7196.0
2022-02-18 13:00:00,131.21,131.29,131.09,131.11,5751.0,128.2494,128.3276,128.1321,128.1517,5751.0
2022-02-18 13:05:00,131.12,131.27,131.05,131.24,9770.0,128.1614,128.3081,128.093,128.2787,9770.0
2022-02-18 13:10:00,131.26,131.41,131.24,131.33,8165.0,128.2983,128.4449,128.2787,128.3667,8165.0
2022-02-18 13:15:00,131.3,131.49,131.23,131.35,7612.0,128.3374,128.5231,128.269,128.3863,7612.0
2022-02-18 13:20:00,131.35,131.65,131.27,131.64,6076.0,128.3863,128.6795,128.3081,128.6697,6076.0
2022-02-18 13:25:00,131.6,131.6,131.31,131.36,7389.0,128.6306,128.6306,128.3472,128.396,7389.0
2022-02-18 13:30:00,131.41,131.51,131.37,131.43,6837.0,128.4449,128.5426,128.4058,128.4644,6837.0
2022-02-18 13:35:00,131.46,131.73,131.38,131.72,3957.0,128.4938,128.7577,128.4156,128.7479,3957.0
2022-02-18 13:40:00,131.71,131.76,131.59,131.76,6719.0,128.7381,128.787,128.6208,128.787,6719.0
2022-02-18 13:45:00,131.74,131.92,131.74,131.89,6658.0,128.7675,128.9434,128.7675,128.9141,6658.0
2022-02-18 13:50:00,131.88,132.1,131.84,132.1,6590.0,128.9043,129.1193,128.8652,129.1193,6590.0
2022-02-18 13:55:00,132.1,132.12,131.96,131.97,6310.0,129.1193,129.1389,128.9825,128.9923,6310.0
2022-02-18 14:00:00,131.99,132.16,131.99,132.11,6380.0,129.0118,129.178,129.0118,129.1291,6380.0
2022-02-18 14:05:00,132.15,132.17,131.97,132.06,18163.0,129.1682,129.1878,128.9923,129.0802,18163.0
2022-02-18 14:10:00,132.05,132.19,132.02,132.17,4205.0,129.0705,129.2073,129.0411,129.1878,4205.0
2022-02-18 14:15:00,132.16,132.49,132.11,132.45,6231.0,129.178,129.5005,129.1291,129.4614,6231.0
2022-02-18 14:20:00,132.46,132.65,132.43,132.65,6830.0,129.4712,129.6569,129.4419,129.6569,6830.0
2022-02-18 14:25:00,132.68,132.82,132.59,132.71,8467.0,129.6862,129.8231,129.5983,129.7156,8467.0
2022-02-18 14:30:00,132.78,133.0,132.78,132.87,13418.0,129.784,129.999,129.784,129.872,13418.0
2022-02-18 14:35:00,132.87,132.87,132.67,132.7,10616.0,129.872,129.872,129.6765,129.7058,10616.0
2022-02-18 14:40:00,132.66,132.66,132.41,132.44,11415.0,129.6667,129.6667,129.4223,129.4517,11415.0
2022-02-18 14:45:00,132.5,132.74,132.49,132.66,18827.0,129.5103,129.7449,129.5005,129.6667,18827.0
2022-02-18 14:50:00,132.64,133.22,132.53,133.22,17158.0,129.6471,130.2141,129.5396,130.2141,17158.0
2022-02-18 14:55:00,133.18,133.35,133.15,133.25,17050.0,130.175,130.3411,130.1456,130.2434,17050.0
2022-02-18 15:00:00,133.26,133.43,133.03,133.03,16476.0,130.2532,130.4193,130.0283,130.0283,16476.0
2022-02-18 15:05:00,133.09,133.15,132.65,132.74,9675.0,130.087,130.1456,129.6569,129.7449,9675.0
2022-02-18 15:10:00,132.77,132.95,132.32,132.47,16575.0,129.7742,129.9502,129.3344,129.481,16575.0
2022-02-18 15:15:00,132.47,132.63,132.1,132.15,13626.0,129.481,129.6374,129.1193,129.1682,13626.0
2022-02-18 15:20:00,132.23,132.36,132.09,132.3,14604.0,129.2464,129.3735,129.1096,129.3148,14604.0
2022-02-18 15:25:00,132.22,132.39,132.18,132.24,21297.0,129.2366,129.4028,129.1975,129.2562,21297.0
2022-02-18 15:30:00,132.22,132.23,131.75,131.9,16433.0,129.2366,129.2464,128.7772,128.9238,16433.0
2022-02-18 15:35:00,131.94,132.16,131.79,132.02,29553.0,128.9629,129.178,128.8163,129.0411,29553.0
2022-02-18 15:40:00,132.03,132.39,131.95,132.37,25729.0,129.0509,129.4028,128.9727,129.3832,25729.0
2022-02-18 15:45:00,132.38,132.62,132.03,132.21,52955.0,129.393,129.6276,129.0509,129.2268,52955.0
2022-02-18 15:50:00,132.34,132.42,131.64,131.8,70546.0,129.3539,129.4321,128.6697,128.8261,70546.0
2022-02-18 15:55:00,131.8,132.08,131.5,132.05,277745.0,128.8261,129.0998,128.5329,129.0705,277745.0
2022-02-22 09:30:00,130.87,131.9,130.35,130.46,63971.0,127.9171,128.9238,127.4088,127.5163,63971.0
2022-02-22 09:35:00,130.57,131.29,130.44,131.01,14375.0,127.6239,128.3276,127.4968,128.0539,14375.0
2022-02-22 09:40:00,131.01,132.25,131.01,132.06,10104.0,128.0539,129.2659,128.0539,129.0802,10104.0
2022-02-22 09:45:00,132.01,132.29,131.83,132.29,15709.0,129.0314,129.305,128.8554,129.305,15709.0
2022-02-22 09:50:00,132.14,132.34,132.03,132.25,15824.0,129.1584,129.3539,129.0509,129.2659,15824.0
2022-02-22 09:55:00,132.26,132.69,131.93,132.08,12421.0,129.2757,129.696,128.9532,129.0998,12421.0
2022-02-22 10:00:00,131.98,132.15,131.76,132.0,9196.0,129.002,129.1682,128.787,129.0216,9196.0
2022-02-22 10:05:00,132.07,132.07,131.62,131.83,13073.0,129.09,129.09,128.6502,128.8554,13073.0
2022-02-22 10:10:00,131.83,131.91,131.57,131.77,14810.0,128.8554,128.9336,128.6013,128.7968,14810.0
2022-02-22 10:15:00,131.8,132.15,131.65,132.12,8541.0,128.8261,129.1682,128.6795,129.1389,8541.0
2022-02-22 10:20:00,132.11,132.49,132.02,132.44,6497.0,129.1291,129.5005,129.0411,129.4517,6497.0
2022-02-22 10:25:00,132.44,132.52,132.28,132.51,5084.0,129.4517,129.5299,129.2953,129.5201,5084.0
2022-02-22 10:30:00,132.52,132.54,131.9,132.05,12518.0,129.5299,129.5494,128.9238,129.0705,12518.0
2022-02-22 10:35:00,131.96,131.98,131.58,131.6,15374.0,128.9825,129.002,128.6111,128.6306,15374.0
2022-02-22 10:40:00,131.52,131.52,131.14,131.3,11293.0,128.5524,128.5524,128.181,128.3374,11293.0
2022-02-22 10:45:00,131.25,131.34,131.17,131.25,11875.0,128.2885,128.3765,128.2103,128.2885,11875.0
2022-02-22 10:50:00,131.21,131.21,130.9,131.02,17821.0,128.2494,128.2494,127.9464,128.0637,17821.0
2022-02-22 10:55:00,131.07,131.25,130.88,130.91,26462.0,128.1126,128.2885,127.9269,127.9562,26462.0
2022-02-22 11:00:00,130.86,131.21,130.76,130.81,83287.0,127.9073,128.2494,127.8096,127.8584,83287.0
2022-02-22 11:05:00,130.8,130.95,130.74,130.86,6607.0,127.8487,127.9953,127.79,127.9073,6607.0
2022-02-22 11:10:00,130.78,130.95,130.63,130.82,7714.0,127.8291,127.9953,127.6825,127.8682,7714.0
2022-02-22 11:15:00,130.88,130.88,130.66,130.74,8542.0,127.9269,127.9269,127.7118,127.79,8542.0
2022-02-22 11:20:00,130.72,130.79,130.56,130.66,15200.0,127.7705,127.8389,127.6141,127.7118,15200.0
2022-02-22 11:25:00,130.64,131.03,130.62,130.7,10316.0,127.6923,128.0735,127.6727,127.7509,10316.0
2022-02-22 11:30:00,130.74,131.0,130.66,130.83,17146.0,127.79,128.0442,127.7118,127.878,17146.0
2022-02-22 11:35:00,130.88,130.95,130.74,130.78,4986.0,127.9269,127.9953,127.79,127.8291,4986.0
2022-02-22 11:40:00,130.79,131.08,130.76,131.04,4387.0,127.8389,128.1223,127.8096,128.0832,4387.0
2022-02-22 11:45:00,131.06,131.11,130.95,131.0,4019.0,128.1028,128.1517,127.9953,128.0442,4019.0
2022-02-22 11:50:00,130.99,131.09,130.53,130.56,13671.0,128.0344,128.1321,127.5848,127.6141,13671.0
2022-02-22 11:55:00,130.53,130.92,130.47,130.92,12249.0,127.5848,127.966,127.5261,127.966,12249.0
2022-02-22 12:00:00,130.96,131.11,130.95,130.99,10158.0,128.0051,128.1517,127.9953,128.0344,10158.0
2022-02-22 12:05:00,131.0,131.05,130.93,131.05,8322.0,128.0442,128.093,127.9757,128.093,8322.0
2022-02-22 12:10:00,131.06,131.09,130.95,131.01,8029.0,128.1028,128.1321,127.9953,128.0539,8029.0
2022-02-22 12:15:00,130.99,131.04,130.91,130.93,9118.0,128.0344,128.0832,127.9562,127.9757,9118.0
2022-02-22 12:20:00,130.91,131.28,130.91,131.22,116500.0,127.9562,128.3178,127.9562,128.2592,116500.0
2022-02-22 12:25:00,131.22,131.43,131.13,131.13,9406.0,128.2592,128.4644,128.1712,128.1712,9406.0
2022-02-22 12:30:00,131.09,131.26,130.99,131.09,10835.0,128.1321,128.2983,128.0344,128.1321,10835.0
2022-02-22 12:35:00,131.09,131.28,131.09,131.16,14282.0,128.1321,128.3178,128.1321,128.2005,14282.0
2022-02-22 12:40:00,131.11,131.28,131.1,131.15,35683.0,128.1517,128.3178,128.1419,128.1908,35683.0
2022-02-22 12:45:00,131.15,131.17,130.92,130.95,34455.0,128.1908,128.2103,127.966,127.9953,34455.0
2022-02-22 12:50:00,130.96,131.07,130.81,130.86,22403.0,128.0051,128.1126,127.8584,127.9073,22403.0
2022-02-22 12:55:00,130.85,130.98,130.7,130.86,9976.0,127.8975,128.0246,127.7509,127.9073,9976.0
2022-02-22 13:00:00,130.88,130.91,130.7,130.74,7158.0,127.9269,127.9562,127.7509,127.79,7158.0
2022-02-22 13:05:00,130.76,130.98,130.73,130.88,10891.0,127.8096,128.0246,127.7802,127.9269,10891.0
2022-02-22 13:10:00,130.95,131.0,130.87,130.95,10258.0,127.9953,128.0442,127.9171,127.9953,10258.0
2022-02-22 13:15:00,130.94,130.94,130.29,130.33,26005.0,127.9855,127.9855,127.3502,127.3893,26005.0
2022-02-22 13:20:00,130.39,130.52,130.39,130.49,23253.0,127.4479,127.575,127.4479,127.5457,23253.0
2022-02-22 13:25:00,130.49,130.5,130.39,130.47,16053.0,127.5457,127.5554,127.4479,127.5261,16053.0
2022-02-22 13:30:00,130.46,130.75,130.4,130.72,101132.0,127.5163,127.7998,127.4577,127.7705,101132.0
2022-02-22 13:35:00,130.67,130.67,130.28,130.28,30244.0,127.7216,127.7216,127.3404,127.3404,30244.0
2022-02-22 13:40:00,130.37,130.55,130.13,130.15,9050.0,127.4284,127.6043,127.1938,127.2133,9050.0
2022-02-22 13:45:00,130.11,130.2,130.01,130.09,12819.0,127.1742,127.2622,127.0765,127.1547,12819.0
2022-02-22 13:50:00,130.09,130.29,130.06,130.06,14891.0,127.1547,127.3502,127.1254,127.1254,14891.0
2022-02-22 13:55:00,130.08,130.25,130.08,130.25,9833.0,127.1449,127.3111,127.1449,127.3111,9833.0
2022-02-22 14:00:00,130.24,130.24,129.98,130.17,18065.0,127.3013,127.3013,127.0472,127.2329,18065.0
2022-02-22 14:05:00,130.23,130.23,129.9,129.9,10246.0,127.2915,127.2915,126.969,126.969,10246.0
2022-02-22 14:10:00,129.94,130.08,129.78,129.99,19476.0,127.0081,127.1449,126.8517,127.0569,19476.0
2022-02-22 14:15:00,130.0,130.16,129.91,130.0,28449.0,127.0667,127.2231,126.9787,127.0667,28449.0
2022-02-22 14:20:00,130.0,130.26,129.74,129.83,28289.0,127.0667,127.3208,126.8126,126.9006,28289.0
2022-02-22 14:25:00,129.84,130.26,129.69,129.85,19899.0,126.9103,127.3208,126.7637,126.9201,19899.0
2022-02-22 14:30:00,129.83,130.26,129.7,130.03,20758.0,126.9006,127.3208,126.7735,127.096,20758.0
2022-02-22 14:35:00,130.06,130.27,130.01,130.03,19579.0,127.1254,127.3306,127.0765,127.096,19579.0
2022-02-22 14:40:00,130.07,130.14,129.72,129.77,15208.0,127.1351,127.2036,126.793,126.8419,15208.0
2022-02-22 14:45:00,129.72,130.03,129.26,130.02,20290.0,126.793,127.096,126.3434,127.0863,20290.0
2022-02-22 14:50:00,130.09,130.54,129.96,130.31,27100.0,127.1547,127.5945,127.0276,127.3697,27100.0
2022-02-22 14:55:00,130.31,131.07,130.31,130.77,35245.0,127.3697,128.1126,127.3697,127.8193,35245.0
2022-02-22 15:00:00,130.82,131.48,130.76,131.47,14231.0,127.8682,128.5133,127.8096,128.5035,14231.0
2022-02-22 15:05:00,131.47,131.65,130.95,131.02,46631.0,128.5035,128.6795,127.9953,128.0637,46631.0
2022-02-22 15:10:00,131.07,131.34,131.03,131.05,22745.0,128.1126,128.3765,128.0735,128.093,22745.0
2022-02-22 15:15:00,131.06,131.2,130.82,130.94,56918.0,128.1028,128.2396,127.8682,127.9855,56918.0
2022-02-22 15:20:00,130.97,131.18,130.64,130.73,14210.0,128.0148,128.2201,127.6923,127.7802,14210.0
2022-02-22 15:25:00,130.75,131.1,130.71,130.97,14362.0,127.7998,128.1419,127.7607,128.0148,14362.0
2022-02-22 15:30:00,130.93,131.08,130.6,131.08,28073.0,127.9757,128.1223,127.6532,128.1223,28073.0
2022-02-22 15:35:00,131.01,131.09,130.75,131.09,22162.0,128.0539,128.1321,127.7998,128.1321,22162.0
2022-02-22 15:40:00,131.09,131.19,130.68,130.78,36983.0,128.1321,128.2299,127.7314,127.8291,36983.0
2022-02-22 15:45:00,130.75,130.82,130.53,130.62,34952.0,127.7998,127.8682,127.5848,127.6727,34952.0
2022-02-22 15:50:00,130.6,130.6,130.04,130.06,58919.0,127.6532,127.6532,127.1058,127.1254,58919.0
2022-02-22 15:55:00,130.09,130.67,130.09,130.55,159858.0,127.1547,127.7216,127.1547,127.6043,159858.0
2022-02-23 09:30:00,129.88,133.5,129.51,133.5,63372.0,126.9494,130.4877,126.5878,130.4877,63372.0
2022-02-23 09:35:00,133.5,133.68,131.76,133.49,34740.0,130.4877,130.6637,128.787,130.478,34740.0
2022-02-23 09:40:00,133.5,133.74,132.66,133.15,46009.0,130.4877,130.7223,129.6667,130.1456,46009.0
2022-02-23 09:45:00,133.24,134.35,133.24,134.04,25511.0,130.2336,131.3186,130.2336,131.0156,25511.0
2022-02-23 09:50:00,134.35,134.37,133.49,134.0,53314.0,131.3186,131.3381,130.478,130.9765,53314.0
2022-02-23 09:55:00,134.01,134.01,132.36,132.82,35149.0,130.9862,130.9862,129.3735,129.8231,35149.0
2022-02-23 10:00:00,132.83,133.13,132.63,133.13,32866.0,129.8329,130.1261,129.6374,130.1261,32866.0
2022-02-23 10:05:00,133.03,134.08,132.97,133.65,23186.0,130.0283,131.0547,129.9697,130.6344,23186.0
2022-02-23 10:10:00,133.59,133.65,133.25,133.48,22143.0,130.5757,130.6344,130.2434,130.4682,22143.0
2022-02-23 10:15:00,133.45,133.51,132.15,132.26,20142.0,130.4389,130.4975,129.1682,129.2757,20142.0
2022-02-23 10:20:00,132.15,132.93,132.15,132.87,33435.0,129.1682,129.9306,129.1682,129.872,33435.0
2022-02-23 10:25:00,132.88,132.96,131.44,131.83,46101.0,129.8817,129.9599,128.4742,128.8554,46101.0
2022-02-23 10:30:00,131.84,131.88,131.21,131.23,23237.0,128.8652,128.9043,128.2494,128.269,23237.0
2022-02-23 10:35:00,131.24,131.61,131.09,131.14,20235.0,128.2787,128.6404,128.1321,128.181,20235.0
2022-02-23 10:40:00,131.22,131.4,131.02,131.35,27912.0,128.2592,128.4351,128.0637,128.3863,27912.0
2022-02-23 10:45:00,131.39,131.4,130.34,130.36,18202.0,128.4254,128.4351,127.399,127.4186,18202.0
2022-02-23 10:50:00,130.37,130.7,130.27,130.38,9764.0,127.4284,127.7509,127.3306,127.4381,9764.0
2022-02-23 10:55:00,130.44,130.54,129.92,130.01,29734.0,127.4968,127.5945,126.9885,127.0765,29734.0
2022-02-23 11:00:00,129.94,130.13,129.78,129.99,27873.0,127.0081,127.1938,126.8517,127.0569,27873.0
2022-02-23 11:05:00,129.98,129.98,129.69,129.88,11953.0,127.0472,127.0472,126.7637,126.9494,11953.0
2022-02-23 11:10:00,129.84,130.06,129.68,129.8,14330.0,126.9103,127.1254,126.7539,126.8712,14330.0
2022-02-23 11:15:00,129.73,129.73,128.99,129.38,17908.0,126.8028,126.8028,126.0795,126.4607,17908.0
2022-02-23 11:20:00,129.45,130.01,129.44,129.51,16769.0,126.5291,127.0765,126.5194,126.5878,16769.0
2022-02-23 11:25:00,129.53,129.97,129.53,129.74,14957.0,126.6073,127.0374,126.6073,126.8126,14957.0
2022-02-23 11:30:00,129.83,129.84,129.43,129.57,17899.0,126.9006,126.9103,126.5096,126.6464,17899.0
2022-02-23 11:35:00,129.55,129.74,129.14,129.53,22717.0,126.6269,126.8126,126.2261,126.6073,22717.0
2022-02-23 11:40:00,129.51,129.58,129.11,129.24,16307.0,126.5878,126.6562,126.1968,126.3239,16307.0
2022-02-23 11:45:00,129.28,129.41,129.08,129.16,11099.0,126.363,126.49,126.1675,126.2457,11099.0
2022-02-23 11:50:00,129.16,129.38,128.85,129.22,31533.0,126.2457,126.4607,125.9427,126.3043,31533.0
2022-02-23 11:55:00,129.31,129.57,129.07,129.32,17810.0,126.3923,126.6464,126.1577,126.4021,17810.0
2022-02-23 12:00:00,129.28,129.51,129.28,129.45,25469.0,126.363,126.5878,126.363,126.5291,25469.0
2022-02-23 12:05:00,129.43,129.54,129.19,129.28,21750.0,126.5096,126.6171,126.275,126.363,21750.0
2022-02-23 12:10:00,129.31,129.67,129.14,129.67,44158.0,126.3923,126.7442,126.2261,126.7442,44158.0
2022-02-23 12:15:00,129.72,130.03,129.63,129.75,27881.0,126.793,127.096,126.7051,126.8224,27881.0
2022-02-23 12:20:00,129.76,130.13,129.76,129.99,63192.0,126.8321,127.1938,126.8321,127.0569,63192.0
2022-02-23 12:25:00,130.01,130.12,129.74,129.81,30334.0,127.0765,127.184,126.8126,126.881,30334.0
2022-02-23 12:30:00,129.83,130.06,129.47,129.47,31693.0,126.9006,127.1254,126.5487,126.5487,31693.0
2022-02-23 12:35:00,129.54,129.54,129.08,129.09,24956.0,126.6171,126.6171,126.1675,126.1772,24956.0
2022-02-23 12:40:00,129.02,129.07,128.46,129.0,46765.0,126.1088,126.1577,125.5615,126.0893,46765.0
2022-02-23 12:45:00,129.0,129.25,128.93,128.94,26787.0,126.0893,126.3336,126.0209,126.0306,26787.0
2022-02-23 12:50:00,128.94,128.98,128.83,128.93,7467.0,126.0306,126.0697,125.9231,126.0209,7467.0
2022-02-23 12:55:00,128.93,128.93,128.39,128.4,13233.0,126.0209,126.0209,125.493,125.5028,13233.0
2022-02-23 13:00:00,128.37,128.4,128.07,128.08,20454.0,125.4735,125.5028,125.1803,125.19,20454.0
2022-02-23 13:05:00,128.13,128.25,127.98,128.22,17382.0,125.2389,125.3562,125.0923,125.3269,17382.0
2022-02-23 13:10:00,128.24,128.31,128.01,128.15,13046.0,125.3464,125.4148,125.1216,125.2585,13046.0
2022-02-23 13:15:00,128.12,128.42,128.1,128.42,11628.0,125.2291,125.5224,125.2096,125.5224,11628.0
2022-02-23 13:20:00,128.46,128.7,128.34,128.48,10159.0,125.5615,125.796,125.4442,125.581,10159.0
2022-02-23 13:25:00,128.54,128.59,128.27,128.27,7024.0,125.6397,125.6885,125.3758,125.3758,7024.0
2022-02-23 13:30:00,128.3,128.36,128.12,128.16,9567.0,125.4051,125.4637,125.2291,125.2682,9567.0
2022-02-23 13:35:00,128.18,128.69,128.09,128.69,9234.0,125.2878,125.7863,125.1998,125.7863,9234.0
2022-02-23 13:40:00,128.65,128.7,128.5,128.53,7778.0,125.7472,125.796,125.6006,125.6299,7778.0
2022-02-23 13:45:00,128.52,128.87,128.51,128.73,9760.0,125.6201,125.9622,125.6103,125.8254,9760.0
2022-02-23 13:50:00,128.71,128.71,128.05,128.11,16160.0,125.8058,125.8058,125.1607,125.2194,16160.0
2022-02-23 13:55:00,128.12,128.44,128.12,128.42,12222.0,125.2291,125.5419,125.2291,125.5224,12222.0
2022-02-23 14:00:00,128.39,128.52,128.06,128.17,10738.0,125.493,125.6201,125.1705,125.278,10738.0
2022-02-23 14:05:00,128.21,128.45,128.13,128.43,13581.0,125.3171,125.5517,125.2389,125.5321,13581.0
2022-02-23 14:10:00,128.45,128.6,128.19,128.25,12513.0,125.5517,125.6983,125.2976,125.3562,12513.0
2022-02-23 14:15:00,128.28,128.42,127.95,128.35,14412.0,125.3855,125.5224,125.063,125.4539,14412.0
2022-02-23 14:20:00,128.4,128.42,127.92,127.92,11039.0,125.5028,125.5224,125.0336,125.0336,11039.0
2022-02-23 14:25:00,127.98,127.98,127.75,127.87,11067.0,125.0923,125.0923,124.8675,124.9848,11067.0
2022-02-23 14:30:00,127.86,127.91,127.57,127.57,8718.0,124.975,125.0239,124.6915,124.6915,8718.0
2022-02-23 14:35:00,127.61,127.78,127.6,127.68,12823.0,124.7306,124.8968,124.7209,124.7991,12823.0
2022-02-23 14:40:00,127.66,127.69,127.23,127.39,16545.0,124.7795,124.8088,124.3592,124.5156,16545.0
2022-02-23 14:45:00,127.41,127.78,127.37,127.62,16730.0,124.5352,124.8968,124.4961,124.7404,16730.0
2022-02-23 14:50:00,127.59,127.61,127.44,127.49,14172.0,124.7111,124.7306,124.5645,124.6134,14172.0
2022-02-23 14:55:00,127.53,127.8,127.53,127.63,17728.0,124.6524,124.9164,124.6524,124.7502,17728.0
2022-02-23 15:00:00,127.63,127.73,127.49,127.56,22545.0,124.7502,124.8479,124.6134,124.6818,22545.0
2022-02-23 15:05:00,127.59,127.72,127.43,127.56,18760.0,124.7111,124.8382,124.5547,124.6818,18760.0
2022-02-23 15:10:00,127.57,127.68,127.44,127.62,24155.0,124.6915,124.7991,124.5645,124.7404,24155.0
2022-02-23 15:15:00,127.6,127.68,127.41,127.5,26050.0,124.7209,124.7991,124.5352,124.6231,26050.0
2022-02-23 15:20:00,127.49,127.61,127.41,127.55,16407.0,124.6134,124.7306,124.5352,124.672,16407.0
2022-02-23 15:25:00,127.56,127.76,127.48,127.56,32552.0,124.6818,124.8773,124.6036,124.6818,32552.0
2022-02-23 15:30:00,127.53,127.55,127.01,127.08,56226.0,124.6524,124.672,124.1442,124.2126,56226.0
2022-02-23 15:35:00,127.08,127.11,126.82,126.82,46090.0,124.2126,124.2419,123.9585,123.9585,46090.0
2022-02-23 15:40:00,126.81,126.93,126.68,126.78,31346.0,123.9487,124.066,123.8216,123.9194,31346.0
2022-02-23 15:45:00,126.76,126.76,126.25,126.34,86580.0,123.8998,123.8998,123.4013,123.4893,86580.0
2022-02-23 15:50:00,126.32,126.52,126.12,126.12,135305.0,123.4697,123.6652,123.2743,123.2743,135305.0
2022-02-23 15:55:00,126.1,126.25,125.95,126.09,348934.0,123.2547,123.4013,123.1081,123.2449,348934.0
2022-02-24 09:30:00,123.7,124.49,123.06,123.5,64354.0,120.9089,121.681,120.2833,120.7134,64354.0
2022-02-24 09:35:00,123.45,123.98,123.24,123.91,39022.0,120.6645,121.1825,120.4592,121.1141,39022.0
2022-02-24 09:40:00,123.87,124.59,123.47,124.59,33161.0,121.075,121.7788,120.6841,121.7788,33161.0
2022-02-24 09:45:00,124.44,124.59,123.94,124.49,44569.0,121.6322,121.7788,121.1435,121.681,44569.0
2022-02-24 09:50:00,124.49,124.65,124.23,124.62,27031.0,121.681,121.8374,121.4269,121.8081,27031.0
2022-02-24 09:55:00,124.63,125.43,124.53,125.09,33199.0,121.8179,122.5998,121.7201,122.2675,33199.0
2022-02-24 10:00:00,125.06,125.07,124.72,125.01,61565.0,122.2382,122.248,121.9059,122.1893,61565.0
2022-02-24 10:05:00,124.96,125.32,124.74,125.12,22033.0,122.1404,122.4923,121.9254,122.2968,22033.0
2022-02-24 10:10:00,125.08,125.62,124.95,125.57,25042.0,122.2577,122.7855,122.1307,122.7367,25042.0
2022-02-24 10:15:00,125.52,125.63,125.21,125.59,14851.0,122.6878,122.7953,122.3848,122.7562,14851.0
2022-02-24 10:20:00,125.55,125.72,124.83,125.03,17984.0,122.7171,122.8833,122.0134,122.2089,17984.0
2022-02-24 10:25:00,125.04,125.09,124.82,124.95,24800.0,122.2186,122.2675,122.0036,122.1307,24800.0
2022-02-24 10:30:00,124.86,125.17,124.83,125.07,23005.0,122.0427,122.3457,122.0134,122.248,23005.0
2022-02-24 10:35:00,125.07,125.11,124.48,124.77,16644.0,122.248,122.2871,121.6713,121.9547,16644.0
2022-02-24 10:40:00,124.71,125.05,124.58,124.83,14650.0,121.8961,122.2284,121.769,122.0134,14650.0
2022-02-24 10:45:00,124.82,125.28,124.78,125.2,23675.0,122.0036,122.4532,121.9645,122.375,23675.0
2022-02-24 10:50:00,125.12,125.13,124.39,124.89,11974.0,122.2968,122.3066,121.5833,122.072,11974.0
2022-02-24 10:55:00,124.92,125.07,124.64,124.78,16722.0,122.1013,122.248,121.8277,121.9645,16722.0
2022-02-24 11:00:00,124.71,125.14,124.55,124.92,36314.0,121.8961,122.3164,121.7397,122.1013,36314.0
2022-02-24 11:05:00,124.85,125.67,124.85,125.62,24656.0,122.0329,122.8344,122.0329,122.7855,24656.0
2022-02-24 11:10:00,125.64,125.7,125.23,125.58,12873.0,122.8051,122.8637,122.4043,122.7464,12873.0
2022-02-24 11:15:00,125.6,125.89,125.5,125.86,19106.0,122.766,123.0495,122.6683,123.0201,19106.0
2022-02-24 11:20:00,125.91,125.97,125.51,125.51,10719.0,123.069,123.1276,122.678,122.678,10719.0
2022-02-24 11:25:00,125.49,125.53,125.16,125.34,12847.0,122.6585,122.6976,122.3359,122.5119,12847.0
2022-02-24 11:30:00,125.29,125.57,124.99,125.13,10023.0,122.463,122.7367,122.1698,122.3066,10023.0
2022-02-24 11:35:00,125.19,125.6,125.08,125.6,20450.0,122.3652,122.766,122.2577,122.766,20450.0
2022-02-24 11:40:00,125.58,125.61,124.91,125.15,11323.0,122.7464,122.7758,122.0916,122.3261,11323.0
2022-02-24 11:45:00,125.18,125.47,125.06,125.47,8608.0,122.3555,122.6389,122.2382,122.6389,8608.0
2022-02-24 11:50:00,125.44,125.98,125.43,125.98,28305.0,122.6096,123.1374,122.5998,123.1374,28305.0
2022-02-24 11:55:00,125.92,126.19,125.84,126.12,19499.0,123.0788,123.3427,123.0006,123.2743,19499.0
2022-02-24 12:00:00,126.14,126.15,125.78,125.93,9997.0,123.2938,123.3036,122.9419,123.0885,9997.0
2022-02-24 12:05:00,125.88,125.88,125.33,125.43,13539.0,123.0397,123.0397,122.5021,122.5998,13539.0
2022-02-24 12:10:00,125.4,125.5,124.94,125.03,11743.0,122.5705,122.6683,122.1209,122.2089,11743.0
2022-02-24 12:15:00,125.03,125.32,125.03,125.19,12679.0,122.2089,122.4923,122.2089,122.3652,12679.0
2022-02-24 12:20:00,125.24,125.27,124.94,125.01,12394.0,122.4141,122.4434,122.1209,122.1893,12394.0
2022-02-24 12:25:00,125.06,125.41,124.96,125.4,17152.0,122.2382,122.5803,122.1404,122.5705,17152.0
2022-02-24 12:30:00,125.42,125.44,124.89,125.1,12939.0,122.5901,122.6096,122.072,122.2773,12939.0
2022-02-24 12:35:00,125.08,126.16,125.07,126.16,20586.0,122.2577,123.3134,122.248,123.3134,20586.0
2022-02-24 12:40:00,126.22,126.55,126.21,126.27,29709.0,123.372,123.6946,123.3622,123.4209,29709.0
2022-02-24 12:45:00,126.3,126.36,126.1,126.13,15274.0,123.4502,123.5088,123.2547,123.284,15274.0
2022-02-24 12:50:00,126.08,126.41,126.07,126.24,12312.0,123.2352,123.5577,123.2254,123.3916,12312.0
2022-02-24 12:55:00,126.2,126.48,125.8,125.8,9562.0,123.3525,123.6261,122.9615,122.9615,9562.0
2022-02-24 13:00:00,125.83,125.86,125.6,125.85,14252.0,122.9908,123.0201,122.766,123.0104,14252.0
2022-02-24 13:05:00,125.83,126.41,125.83,126.37,11253.0,122.9908,123.5577,122.9908,123.5186,11253.0
2022-02-24 13:10:00,126.31,126.61,126.22,126.5,14562.0,123.46,123.7532,123.372,123.6457,14562.0
2022-02-24 13:15:00,126.41,126.47,126.11,126.37,13828.0,123.5577,123.6164,123.2645,123.5186,13828.0
2022-02-24 13:20:00,126.36,126.57,126.01,126.01,16089.0,123.5088,123.7141,123.1667,123.1667,16089.0
2022-02-24 13:25:00,126.02,126.22,125.96,126.08,15628.0,123.1765,123.372,123.1179,123.2352,15628.0
2022-02-24 13:30:00,126.08,126.53,126.06,126.21,19040.0,123.2352,123.675,123.2156,123.3622,19040.0
2022-02-24 13:35:00,126.17,127.0,126.17,126.99,11812.0,123.3231,124.1344,123.3231,124.1246,11812.0
2022-02-24 13:40:00,127.0,127.1,126.34,126.34,24370.0,124.1344,124.2322,123.4893,123.4893,24370.0
2022-02-24 13:45:00,126.35,127.07,126.2,126.97,68098.0,123.4991,124.2028,123.3525,124.1051,68098.0
2022-02-24 13:50:00,126.97,127.22,126.66,126.68,20656.0,124.1051,124.3494,123.8021,123.8216,20656.0
2022-02-24 13:55:00,126.67,126.77,126.06,126.12,13792.0,123.8119,123.9096,123.2156,123.2743,13792.0
2022-02-24 14:00:00,126.11,126.23,125.88,126.23,15754.0,123.2645,123.3818,123.0397,123.3818,15754.0
2022-02-24 14:05:00,126.25,126.5,126.08,126.12,19141.0,123.4013,123.6457,123.2352,123.2743,19141.0
2022-02-24 14:10:00,126.17,126.97,126.17,126.92,12787.0,123.3231,124.1051,123.3231,124.0562,12787.0
2022-02-24 14:15:00,126.98,127.04,126.69,126.87,31078.0,124.1149,124.1735,123.8314,124.0073,31078.0
2022-02-24 14:20:00,126.82,126.93,126.53,126.64,10113.0,123.9585,124.066,123.675,123.7825,10113.0
2022-02-24 14:25:00,126.64,126.7,126.53,126.65,11185.0,123.7825,123.8412,123.675,123.7923,11185.0
2022-02-24 14:30:00,126.63,127.16,126.6,127.07,40769.0,123.7728,124.2908,123.7434,124.2028,40769.0
2022-02-24 14:35:00,127.06,127.52,127.03,127.49,40260.0,124.1931,124.6427,124.1637,124.6134,40260.0
2022-02-24 14:40:00,127.48,127.56,127.09,127.11,29354.0,124.6036,124.6818,124.2224,124.2419,29354.0
2022-02-24 14:45:00,127.13,127.36,127.0,127.31,18926.0,124.2615,124.4863,124.1344,124.4374,18926.0
2022-02-24 14:50:00,127.28,127.35,127.15,127.28,17395.0,124.4081,124.4765,124.281,124.4081,17395.0
2022-02-24 14:55:00,127.25,127.32,127.06,127.3,21678.0,124.3788,124.4472,124.1931,124.4276,21678.0
2022-02-24 15:00:00,127.27,127.5,127.15,127.5,26736.0,124.3983,124.6231,124.281,124.6231,26736.0
2022-02-24 15:05:00,127.5,127.96,127.5,127.77,22521.0,124.6231,125.0727,124.6231,124.887,22521.0
2022-02-24 15:10:00,127.73,127.95,127.71,127.94,21856.0,124.8479,125.063,124.8284,125.0532,21856.0
2022-02-24 15:15:00,127.93,127.94,127.51,127.8,23932.0,125.0434,125.0532,124.6329,124.9164,23932.0
2022-02-24 15:20:00,127.82,127.9,127.64,127.7,27496.0,124.9359,125.0141,124.76,124.8186,27496.0
2022-02-24 15:25:00,127.74,127.78,127.34,127.39,24362.0,124.8577,124.8968,124.4667,124.5156,24362.0
2022-02-24 15:30:00,127.39,128.18,127.35,128.18,27751.0,124.5156,125.2878,124.4765,125.2878,27751.0
2022-02-24 15:35:00,128.18,128.26,128.09,128.16,30772.0,125.2878,125.366,125.1998,125.2682,30772.0
2022-02-24 15:40:00,128.15,128.15,127.75,127.75,34637.0,125.2585,125.2585,124.8675,124.8675,34637.0
2022-02-24 15:45:00,127.77,128.11,127.74,128.05,71060.0,124.887,125.2194,124.8577,125.1607,71060.0
2022-02-24 15:50:00,128.09,128.63,127.85,128.57,72750.0,125.1998,125.7276,124.9652,125.669,72750.0
2022-02-24 15:55:00,128.55,128.62,127.99,128.23,210741.0,125.6494,125.7179,125.1021,125.3367,210741.0
2022-02-25 09:30:00,128.84,128.88,127.92,128.84,36973.0,125.9329,125.972,125.0336,125.9329,36973.0
2022-02-25 09:35:00,128.84,129.41,128.77,129.41,13577.0,125.9329,126.49,125.8645,126.49,13577.0
2022-02-25 09:40:00,129.4,129.49,128.88,129.04,25328.0,126.4803,126.5682,125.972,126.1284,25328.0
2022-02-25 09:45:00,129.09,129.68,129.08,129.49,20043.0,126.1772,126.7539,126.1675,126.5682,20043.0
2022-02-25 09:50:00,129.5,129.68,129.23,129.29,12119.0,126.578,126.7539,126.3141,126.3727,12119.0
2022-02-25 09:55:00,129.3,129.55,129.15,129.28,150874.0,126.3825,126.6269,126.2359,126.363,150874.0
2022-02-25 10:00:00,129.23,129.5,129.16,129.41,49107.0,126.3141,126.578,126.2457,126.49,49107.0
2022-02-25 10:05:00,129.49,130.16,129.49,130.02,11924.0,126.5682,127.2231,126.5682,127.0863,11924.0
2022-02-25 10:10:00,130.0,130.52,129.97,130.03,26266.0,127.0667,127.575,127.0374,127.096,26266.0
2022-02-25 10:15:00,130.07,130.59,129.94,130.56,22431.0,127.1351,127.6434,127.0081,127.6141,22431.0
2022-02-25 10:20:00,130.5,130.91,130.42,130.89,67542.0,127.5554,127.9562,127.4772,127.9366,67542.0
2022-02-25 10:25:00,130.82,131.17,130.8,131.11,14287.0,127.8682,128.2103,127.8487,128.1517,14287.0
2022-02-25 10:30:00,131.01,131.57,131.0,131.41,10121.0,128.0539,128.6013,128.0442,128.4449,10121.0
2022-02-25 10:35:00,131.37,131.5,131.14,131.38,14528.0,128.4058,128.5329,128.181,128.4156,14528.0
2022-02-25 10:40:00,131.4,131.97,131.4,131.97,16960.0,128.4351,128.9923,128.4351,128.9923,16960.0
2022-02-25 10:45:00,131.96,132.29,131.86,132.11,27417.0,128.9825,129.305,128.8847,129.1291,27417.0
2022-02-25 10:50:00,132.13,132.21,131.7,131.76,28176.0,129.1487,129.2268,128.7284,128.787,28176.0
2022-02-25 10:55:00,131.8,131.93,131.59,131.8,13681.0,128.8261,128.9532,128.6208,128.8261,13681.0
2022-02-25 11:00:00,131.79,132.14,131.44,132.14,11177.0,128.8163,129.1584,128.4742,129.1584,11177.0
2022-02-25 11:05:00,132.08,132.09,131.63,131.85,10539.0,129.0998,129.1096,128.6599,128.875,10539.0
2022-02-25 11:10:00,131.86,132.13,131.71,132.02,15369.0,128.8847,129.1487,128.7381,129.0411,15369.0
2022-02-25 11:15:00,132.05,132.09,131.86,132.09,14931.0,129.0705,129.1096,128.8847,129.1096,14931.0
2022-02-25 11:20:00,132.11,132.26,131.95,132.26,21521.0,129.1291,129.2757,128.9727,129.2757,21521.0
2022-02-25 11:25:00,132.29,132.41,132.15,132.27,14675.0,129.305,129.4223,129.1682,129.2855,14675.0
2022-02-25 11:30:00,132.29,132.33,132.02,132.16,30409.0,129.305,129.3441,129.0411,129.178,30409.0
2022-02-25 11:35:00,132.2,132.26,131.93,132.09,10581.0,129.2171,129.2757,128.9532,129.1096,10581.0
2022-02-25 11:40:00,132.1,132.4,132.06,132.25,14501.0,129.1193,129.4126,129.0802,129.2659,14501.0
2022-02-25 11:45:00,132.28,132.59,132.28,132.54,13380.0,129.2953,129.5983,129.2953,129.5494,13380.0
2022-02-25 11:50:00,132.55,132.68,132.51,132.57,10374.0,129.5592,129.6862,129.5201,129.5787,10374.0
2022-02-25 11:55:00,132.58,132.76,132.57,132.75,9202.0,129.5885,129.7644,129.5787,129.7547,9202.0
2022-02-25 12:00:00,132.79,132.8,132.51,132.51,9838.0,129.7938,129.8035,129.5201,129.5201,9838.0
2022-02-25 12:05:00,132.54,132.65,132.45,132.55,10059.0,129.5494,129.6569,129.4614,129.5592,10059.0
2022-02-25 12:10:00,132.52,132.63,132.33,132.33,9423.0,129.5299,129.6374,129.3441,129.3441,9423.0
2022-02-25 12:15:00,132.32,132.5,132.32,132.4,10429.0,129.3344,129.5103,129.3344,129.4126,10429.0
2022-02-25 12:20:00,132.4,132.4,132.19,132.3,9488.0,129.4126,129.4126,129.2073,129.3148,9488.0
2022-02-25 12:25:00,132.28,132.61,132.26,132.5,14641.0,129.2953,129.6178,129.2757,129.5103,14641.0
2022-02-25 12:30:00,132.51,132.74,132.51,132.74,15808.0,129.5201,129.7449,129.5201,129.7449,15808.0
2022-02-25 12:35:00,132.77,132.88,132.59,132.64,13195.0,129.7742,129.8817,129.5983,129.6471,13195.0
2022-02-25 12:40:00,132.68,132.78,132.64,132.75,10473.0,129.6862,129.784,129.6471,129.7547,10473.0
2022-02-25 12:45:00,132.75,132.76,132.5,132.5,12416.0,129.7547,129.7644,129.5103,129.5103,12416.0
2022-02-25 12:50:00,132.47,132.47,132.09,132.12,7226.0,129.481,129.481,129.1096,129.1389,7226.0
2022-02-25 12:55:00,132.14,132.2,131.96,132.09,20311.0,129.1584,129.2171,128.9825,129.1096,20311.0
2022-02-25 13:00:00,132.02,132.14,131.85,132.06,15964.0,129.0411,129.1584,128.875,129.0802,15964.0
2022-02-25 13:05:00,132.03,132.09,131.83,131.95,10479.0,129.0509,129.1096,128.8554,128.9727,10479.0
2022-02-25 13:10:00,131.98,131.99,131.66,131.91,18043.0,129.002,129.0118,128.6893,128.9336,18043.0
2022-02-25 13:15:00,131.91,132.06,131.71,131.94,19378.0,128.9336,129.0802,128.7381,128.9629,19378.0
2022-02-25 13:20:00,131.96,131.99,131.75,131.91,8480.0,128.9825,129.0118,128.7772,128.9336,8480.0
2022-02-25 13:25:00,131.97,132.02,131.87,131.91,13341.0,128.9923,129.0411,128.8945,128.9336,13341.0
2022-02-25 13:30:00,131.91,132.19,131.91,132.12,21596.0,128.9336,129.2073,128.9336,129.1389,21596.0
2022-02-25 13:35:00,132.09,132.12,131.73,131.9,12664.0,129.1096,129.1389,128.7577,128.9238,12664.0
2022-02-25 13:40:00,131.89,132.27,131.89,132.23,9827.0,128.9141,129.2855,128.9141,129.2464,9827.0
2022-02-25 13:45:00,132.25,132.27,132.08,132.17,9241.0,129.2659,129.2855,129.0998,129.1878,9241.0
2022-02-25 13:50:00,132.21,132.29,132.19,132.22,8844.0,129.2268,129.305,129.2073,129.2366,8844.0
2022-02-25 13:55:00,132.22,132.24,131.9,132.15,12691.0,129.2366,129.2562,128.9238,129.1682,12691.0
2022-02-25 14:00:00,132.16,132.43,131.9,132.32,9061.0,129.178,129.4419,128.9238,129.3344,9061.0
2022-02-25 14:05:00,132.33,132.47,132.15,132.46,54730.0,129.3441,129.481,129.1682,129.4712,54730.0
2022-02-25 14:10:00,132.48,132.5,132.17,132.25,14574.0,129.4908,129.5103,129.1878,129.2659,14574.0
2022-02-25 14:15:00,132.33,132.5,132.31,132.44,11531.0,129.3441,129.5103,129.3246,129.4517,11531.0
2022-02-25 14:20:00,132.46,132.95,132.45,132.95,12787.0,129.4712,129.9502,129.4614,129.9502,12787.0
2022-02-25 14:25:00,132.95,132.99,132.83,132.9,14180.0,129.9502,129.9892,129.8329,129.9013,14180.0
2022-02-25 14:30:00,132.9,133.0,132.37,132.44,12153.0,129.9013,129.999,129.3832,129.4517,12153.0
2022-02-25 14:35:00,132.44,132.62,132.39,132.54,12472.0,129.4517,129.6276,129.4028,129.5494,12472.0
2022-02-25 14:40:00,132.48,132.66,132.47,132.48,12631.0,129.4908,129.6667,129.481,129.4908,12631.0
2022-02-25 14:45:00,132.5,132.53,132.31,132.36,12985.0,129.5103,129.5396,129.3246,129.3735,12985.0
2022-02-25 14:50:00,132.32,132.36,132.09,132.36,15288.0,129.3344,129.3735,129.1096,129.3735,15288.0
2022-02-25 14:55:00,132.36,132.69,132.3,132.63,10609.0,129.3735,129.696,129.3148,129.6374,10609.0
2022-02-25 15:00:00,132.57,132.62,132.38,132.46,13751.0,129.5787,129.6276,129.393,129.4712,13751.0
2022-02-25 15:05:00,132.49,132.59,132.38,132.56,30703.0,129.5005,129.5983,129.393,129.569,30703.0
2022-02-25 15:10:00,132.54,132.62,132.41,132.62,15582.0,129.5494,129.6276,129.4223,129.6276,15582.0
2022-02-25 15:15:00,132.62,132.84,132.62,132.83,16074.0,129.6276,129.8426,129.6276,129.8329,16074.0
2022-02-25 15:20:00,132.85,133.2,132.76,133.11,20229.0,129.8524,130.1945,129.7644,130.1065,20229.0
2022-02-25 15:25:00,133.11,133.11,132.89,132.95,17221.0,130.1065,130.1065,129.8915,129.9502,17221.0
2022-02-25 15:30:00,132.96,133.19,132.91,132.91,41010.0,129.9599,130.1847,129.9111,129.9111,41010.0
2022-02-25 15:35:00,132.88,133.13,132.71,133.12,34585.0,129.8817,130.1261,129.7156,130.1163,34585.0
2022-02-25 15:40:00,133.14,133.47,133.07,133.32,55318.0,130.1359,130.4584,130.0674,130.3118,55318.0
2022-02-25 15:45:00,133.29,133.48,133.2,133.23,95048.0,130.2825,130.4682,130.1945,130.2238,95048.0
2022-02-25 15:50:00,133.25,133.66,133.23,133.31,108933.0,130.2434,130.6441,130.2238,130.302,108933.0
2022-02-25 15:55:00,133.31,133.75,133.23,133.69,172538.0,130.302,130.7321,130.2238,130.6735,172538.0
2022-02-28 09:30:00,132.03,132.45,131.6,132.22,25002.0,129.0509,129.4614,128.6306,129.2366,25002.0
2022-02-28 09:35:00,132.22,132.61,132.16,132.47,9573.0,129.2366,129.6178,129.178,129.481,9573.0
2022-02-28 09:40:00,132.27,132.61,131.91,132.23,7549.0,129.2855,129.6178,128.9336,129.2464,7549.0
2022-02-28 09:45:00,132.09,132.37,131.95,132.22,7250.0,129.1096,129.3832,128.9727,129.2366,7250.0
2022-02-28 09:50:00,132.22,132.65,132.05,132.31,15904.0,129.2366,129.6569,129.0705,129.3246,15904.0
2022-02-28 09:55:00,132.3,132.47,132.05,132.23,12543.0,129.3148,129.481,129.0705,129.2464,12543.0
2022-02-28 10:00:00,132.14,132.21,131.64,131.73,12610.0,129.1584,129.2268,128.6697,128.7577,12610.0
2022-02-28 10:05:00,131.73,132.04,131.71,131.88,10820.0,128.7577,129.0607,128.7381,128.9043,10820.0
2022-02-28 10:10:00,131.91,131.96,131.39,131.49,10548.0,128.9336,128.9825,128.4254,128.5231,10548.0
2022-02-28 10:15:00,131.5,131.66,131.29,131.32,7358.0,128.5329,128.6893,128.3276,128.3569,7358.0
2022-02-28 10:20:00,131.32,131.52,131.26,131.33,8923.0,128.3569,128.5524,128.2983,128.3667,8923.0
2022-02-28 10:25:00,131.29,131.38,130.96,131.3,11151.0,128.3276,128.4156,128.0051,128.3374,11151.0
2022-02-28 10:30:00,131.31,131.56,131.2,131.24,10392.0,128.3472,128.5915,128.2396,128.2787,10392.0
2022-02-28 10:35:00,131.21,131.81,131.14,131.68,10047.0,128.2494,128.8359,128.181,128.7088,10047.0
2022-02-28 10:40:00,131.69,131.89,131.52,131.86,8451.0,128.7186,128.9141,128.5524,128.8847,8451.0
2022-02-28 10:45:00,131.84,132.25,131.84,132.11,7475.0,128.8652,129.2659,128.8652,129.1291,7475.0
2022-02-28 10:50:00,132.01,132.07,131.9,132.01,7605.0,129.0314,129.09,128.9238,129.0314,7605.0
2022-02-28 10:55:00,132.01,132.17,131.98,132.11,13819.0,129.0314,129.1878,129.002,129.1291,13819.0
2022-02-28 11:00:00,132.16,132.34,132.14,132.27,5260.0,129.178,129.3539,129.1584,129.2855,5260.0
2022-02-28 11:05:00,132.28,132.29,132.11,132.21,9950.0,129.2953,129.305,129.1291,129.2268,9950.0
2022-02-28 11:10:00,132.21,132.46,132.11,132.34,7726.0,129.2268,129.4712,129.1291,129.3539,7726.0
2022-02-28 11:15:00,132.37,132.57,132.35,132.49,8581.0,129.3832,129.5787,129.3637,129.5005,8581.0
2022-02-28 11:20:00,132.59,132.6,132.47,132.6,5829.0,129.5983,129.608,129.481,129.608,5829.0
2022-02-28 11:25:00,132.6,132.81,132.54,132.8,14505.0,129.608,129.8133,129.5494,129.8035,14505.0
2022-02-28 11:30:00,132.83,132.88,132.48,132.49,7380.0,129.8329,129.8817,129.4908,129.5005,7380.0
2022-02-28 11:35:00,132.52,132.63,132.32,132.39,5698.0,129.5299,129.6374,129.3344,129.4028,5698.0
2022-02-28 11:40:00,132.43,132.44,132.27,132.38,5563.0,129.4419,129.4517,129.2855,129.393,5563.0
2022-02-28 11:45:00,132.34,132.35,132.1,132.25,20520.0,129.3539,129.3637,129.1193,129.2659,20520.0
2022-02-28 11:50:00,132.25,132.41,132.19,132.29,8705.0,129.2659,129.4223,129.2073,129.305,8705.0
2022-02-28 11:55:00,132.3,132.55,132.27,132.52,9355.0,129.3148,129.5592,129.2855,129.5299,9355.0
2022-02-28 12:00:00,132.55,132.72,132.52,132.54,10209.0,129.5592,129.7253,129.5299,129.5494,10209.0
2022-02-28 12:05:00,132.58,132.58,131.93,132.05,4203.0,129.5885,129.5885,128.9532,129.0705,4203.0
2022-02-28 12:10:00,131.94,132.0,131.53,131.68,8695.0,128.9629,129.0216,128.5622,128.7088,8695.0
2022-02-28 12:15:00,131.67,131.72,131.26,131.72,11041.0,128.699,128.7479,128.2983,128.7479,11041.0
2022-02-28 12:20:00,131.73,131.79,131.38,131.38,11404.0,128.7577,128.8163,128.4156,128.4156,11404.0
2022-02-28 12:25:00,131.5,131.56,131.36,131.42,3021.0,128.5329,128.5915,128.396,128.4547,3021.0
2022-02-28 12:30:00,131.51,131.56,131.3,131.47,7729.0,128.5426,128.5915,128.3374,128.5035,7729.0
2022-02-28 12:35:00,131.52,131.59,131.25,131.36,8062.0,128.5524,128.6208,128.2885,128.396,8062.0
2022-02-28 12:40:00,131.32,131.35,131.12,131.17,7389.0,128.3569,128.3863,128.1614,128.2103,7389.0
2022-02-28 12:45:00,131.13,131.31,130.99,131.31,137897.0,128.1712,128.3472,128.0344,128.3472,137897.0
2022-02-28 12:50:00,131.27,131.41,130.89,131.0,294365.0,128.3081,128.4449,127.9366,128.0442,294365.0
2022-02-28 12:55:00,130.96,131.08,130.73,130.77,13406.0,128.0051,128.1223,127.7802,127.8193,13406.0
2022-02-28 13:00:00,130.73,130.89,130.72,130.79,15101.0,127.7802,127.9366,127.7705,127.8389,15101.0
2022-02-28 13:05:00,130.77,131.03,130.63,131.0,17141.0,127.8193,128.0735,127.6825,128.0442,17141.0
2022-02-28 13:10:00,130.96,131.0,130.8,130.9,9340.0,128.0051,128.0442,127.8487,127.9464,9340.0
2022-02-28 13:15:00,130.82,130.82,130.62,130.68,6466.0,127.8682,127.8682,127.6727,127.7314,6466.0
2022-02-28 13:20:00,130.7,130.78,130.39,130.43,8115.0,127.7509,127.8291,127.4479,127.487,8115.0
2022-02-28 13:25:00,130.36,130.71,130.26,130.63,14241.0,127.4186,127.7607,127.3208,127.6825,14241.0
2022-02-28 13:30:00,130.62,130.76,130.41,130.52,6256.0,127.6727,127.8096,127.4675,127.575,6256.0
2022-02-28 13:35:00,130.54,130.92,130.54,130.92,3229.0,127.5945,127.966,127.5945,127.966,3229.0
2022-02-28 13:40:00,130.89,131.01,130.82,130.83,4426.0,127.9366,128.0539,127.8682,127.878,4426.0
2022-02-28 13:45:00,130.77,130.96,130.75,130.91,5050.0,127.8193,128.0051,127.7998,127.9562,5050.0
2022-02-28 13:50:00,131.04,131.09,130.78,130.89,25815.0,128.0832,128.1321,127.8291,127.9366,25815.0
2022-02-28 13:55:00,130.85,130.99,130.76,130.86,3110.0,127.8975,128.0344,127.8096,127.9073,3110.0
2022-02-28 14:00:00,130.9,130.9,130.44,130.44,8981.0,127.9464,127.9464,127.4968,127.4968,8981.0
2022-02-28 14:05:00,130.32,130.32,129.72,129.72,6090.0,127.3795,127.3795,126.793,126.793,6090.0
2022-02-28 14:10:00,129.75,129.91,129.62,129.87,6476.0,126.8224,126.9787,126.6953,126.9396,6476.0
2022-02-28 14:15:00,129.91,130.06,129.7,130.06,6933.0,126.9787,127.1254,126.7735,127.1254,6933.0
2022-02-28 14:20:00,129.99,130.09,129.75,129.81,6463.0,127.0569,127.1547,126.8224,126.881,6463.0
2022-02-28 14:25:00,129.76,129.95,129.66,129.81,7892.0,126.8321,127.0178,126.7344,126.881,7892.0
2022-02-28 14:30:00,129.77,129.93,129.65,129.77,4707.0,126.8419,126.9983,126.7246,126.8419,4707.0
2022-02-28 14:35:00,129.77,130.04,129.73,129.77,7533.0,126.8419,127.1058,126.8028,126.8419,7533.0
2022-02-28 14:40:00,129.81,130.27,129.81,130.27,6563.0,126.881,127.3306,126.881,127.3306,6563.0
2022-02-28 14:45:00,130.3,130.34,130.09,130.19,6525.0,127.3599,127.399,127.1547,127.2524,6525.0
2022-02-28 14:50:00,130.21,130.29,130.15,130.23,4789.0,127.272,127.3502,127.2133,127.2915,4789.0
2022-02-28 14:55:00,130.27,130.43,130.23,130.27,8501.0,127.3306,127.487,127.2915,127.3306,8501.0
2022-02-28 15:00:00,130.23,130.24,130.09,130.15,6397.0,127.2915,127.3013,127.1547,127.2133,6397.0
2022-02-28 15:05:00,130.11,130.12,129.78,130.06,10514.0,127.1742,127.184,126.8517,127.1254,10514.0
2022-02-28 15:10:00,130.01,130.05,129.68,129.75,6775.0,127.0765,127.1156,126.7539,126.8224,6775.0
2022-02-28 15:15:00,129.81,130.03,129.72,130.01,11264.0,126.881,127.096,126.793,127.0765,11264.0
2022-02-28 15:20:00,129.99,130.26,129.96,130.19,16077.0,127.0569,127.3208,127.0276,127.2524,16077.0
2022-02-28 15:25:00,130.18,130.34,130.12,130.28,16190.0,127.2427,127.399,127.184,127.3404,16190.0
2022-02-28 15:30:00,130.22,130.22,129.67,129.72,14745.0,127.2818,127.2818,126.7442,126.793,14745.0
2022-02-28 15:35:00,129.68,129.68,129.15,129.25,34080.0,126.7539,126.7539,126.2359,126.3336,34080.0
2022-02-28 15:40:00,129.25,129.83,129.25,129.78,52332.0,126.3336,126.9006,126.3336,126.8517,52332.0
2022-02-28 15:45:00,129.82,130.05,129.78,129.93,48343.0,126.8908,127.1156,126.8517,126.9983,48343.0
2022-02-28 15:50:00,129.97,130.29,129.93,130.25,84564.0,127.0374,127.3502,126.9983,127.3111,84564.0
2022-02-28 15:55:00,130.25,130.61,129.97,130.3,224147.0,127.3111,127.663,127.0374,127.3599,224147.0
2022-03-01 09:30:00,130.83,130.96,130.08,130.96,37622.0,127.878,128.0051,127.1449,128.0051,37622.0
2022-03-01 09:35:00,131.13,131.46,131.05,131.46,40972.0,128.1712,128.4938,128.093,128.4938,40972.0
2022-03-01 09:40:00,131.44,131.54,131.11,131.12,12757.0,128.4742,128.572,128.1517,128.1614,12757.0
2022-03-01 09:45:00,131.12,131.37,130.99,131.07,22007.0,128.1614,128.4058,128.0344,128.1126,22007.0
2022-03-01 09:50:00,131.07,131.07,130.43,130.7,14225.0,128.1126,128.1126,127.487,127.7509,14225.0
2022-03-01 09:55:00,130.71,130.85,130.41,130.51,16559.0,127.7607,127.8975,127.4675,127.5652,16559.0
2022-03-01 10:00:00,130.51,131.2,130.51,131.03,16014.0,127.5652,128.2396,127.5652,128.0735,16014.0
2022-03-01 10:05:00,130.99,131.29,130.9,131.09,18895.0,128.0344,128.3276,127.9464,128.1321,18895.0
2022-03-01 10:10:00,131.05,131.05,130.48,130.61,10234.0,128.093,128.093,127.5359,127.663,10234.0
2022-03-01 10:15:00,130.67,131.39,130.67,131.37,11594.0,127.7216,128.4254,127.7216,128.4058,11594.0
2022-03-01 10:20:00,131.47,131.89,131.41,131.48,14002.0,128.5035,128.9141,128.4449,128.5133,14002.0
2022-03-01 10:25:00,131.59,131.66,131.35,131.59,12410.0,128.6208,128.6893,128.3863,128.6208,12410.0
2022-03-01 10:30:00,131.6,131.65,131.19,131.19,9838.0,128.6306,128.6795,128.2299,128.2299,9838.0
2022-03-01 10:35:00,131.21,131.53,131.21,131.3,9963.0,128.2494,128.5622,128.2494,128.3374,9963.0
2022-03-01 10:40:00,131.24,131.24,130.63,130.63,14246.0,128.2787,128.2787,127.6825,127.6825,14246.0
2022-03-01 10:45:00,130.64,130.68,130.38,130.52,11986.0,127.6923,127.7314,127.4381,127.575,11986.0
2022-03-01 10:50:00,130.46,130.9,130.33,130.9,10258.0,127.5163,127.9464,127.3893,127.9464,10258.0
2022-03-01 10:55:00,130.84,131.16,130.65,131.16,24391.0,127.8878,128.2005,127.702,128.2005,24391.0
2022-03-01 11:00:00,131.14,131.56,131.02,131.49,17489.0,128.181,128.5915,128.0637,128.5231,17489.0
2022-03-01 11:05:00,131.55,131.71,131.28,131.43,9934.0,128.5817,128.7381,128.3178,128.4644,9934.0
2022-03-01 11:10:00,131.49,131.93,131.41,131.92,9387.0,128.5231,128.9532,128.4449,128.9434,9387.0
2022-03-01 11:15:00,132.0,132.04,131.6,131.66,10700.0,129.0216,129.0607,128.6306,128.6893,10700.0
2022-03-01 11:20:00,131.75,132.23,131.71,132.03,9222.0,128.7772,129.2464,128.7381,129.0509,9222.0
2022-03-01 11:25:00,132.02,132.09,131.9,132.02,9470.0,129.0411,129.1096,128.9238,129.0411,9470.0
2022-03-01 11:30:00,132.0,132.0,131.13,131.13,10287.0,129.0216,129.0216,128.1712,128.1712,10287.0
2022-03-01 11:35:00,131.14,131.25,131.04,131.2,6782.0,128.181,128.2885,128.0832,128.2396,6782.0
2022-03-01 11:40:00,131.21,131.46,131.04,131.43,13315.0,128.2494,128.4938,128.0832,128.4644,13315.0
2022-03-01 11:45:00,131.39,131.4,130.91,131.16,14576.0,128.4254,128.4351,127.9562,128.2005,14576.0
2022-03-01 11:50:00,131.2,131.21,130.93,131.01,11060.0,128.2396,128.2494,127.9757,128.0539,11060.0
2022-03-01 11:55:00,131.04,131.05,130.85,130.99,12487.0,128.0832,128.093,127.8975,128.0344,12487.0
2022-03-01 12:00:00,130.97,131.1,130.89,131.04,13702.0,128.0148,128.1419,127.9366,128.0832,13702.0
2022-03-01 12:05:00,131.11,131.16,130.92,131.11,30474.0,128.1517,128.2005,127.966,128.1517,30474.0
2022-03-01 12:10:00,131.12,131.44,130.99,131.43,30508.0,128.1614,128.4742,128.0344,128.4644,30508.0
2022-03-01 12:15:00,131.41,131.81,131.31,131.67,20937.0,128.4449,128.8359,128.3472,128.699,20937.0
2022-03-01 12:20:00,131.69,132.0,131.65,132.0,13629.0,128.7186,129.0216,128.6795,129.0216,13629.0
2022-03-01 12:25:00,131.98,132.01,131.76,131.99,10767.0,129.002,129.0314,128.787,129.0118,10767.0
2022-03-01 12:30:00,131.99,132.21,131.81,132.14,8767.0,129.0118,129.2268,128.8359,129.1584,8767.0
2022-03-01 12:35:00,132.18,132.19,132.05,132.07,5970.0,129.1975,129.2073,129.0705,129.09,5970.0
2022-03-01 12:40:00,132.15,132.34,132.12,132.22,9408.0,129.1682,129.3539,129.1389,129.2366,9408.0
2022-03-01 12:45:00,132.22,132.4,132.16,132.33,8052.0,129.2366,129.4126,129.178,129.3441,8052.0
2022-03-01 12:50:00,132.34,132.42,132.16,132.24,6362.0,129.3539,129.4321,129.178,129.2562,6362.0
2022-03-01 12:55:00,132.24,132.35,132.14,132.33,9316.0,129.2562,129.3637,129.1584,129.3441,9316.0
2022-03-01 13:00:00,132.3,132.55,132.21,132.43,12633.0,129.3148,129.5592,129.2268,129.4419,12633.0
2022-03-01 13:05:00,132.41,132.41,131.94,132.11,4410.0,129.4223,129.4223,128.9629,129.1291,4410.0
2022-03-01 13:10:00,132.17,132.17,131.78,131.87,4789.0,129.1878,129.1878,128.8066,128.8945,4789.0
2022-03-01 13:15:00,131.89,131.89,131.69,131.69,9690.0,128.9141,128.9141,128.7186,128.7186,9690.0
2022-03-01 13:20:00,131.75,131.88,131.68,131.68,16127.0,128.7772,128.9043,128.7088,128.7088,16127.0
2022-03-01 13:25:00,131.66,131.82,131.59,131.66,29329.0,128.6893,128.8456,128.6208,128.6893,29329.0
2022-03-01 13:30:00,131.65,131.87,131.64,131.72,14494.0,128.6795,128.8945,128.6697,128.7479,14494.0
2022-03-01 13:35:00,131.67,132.07,131.64,132.01,11921.0,128.699,129.09,128.6697,129.0314,11921.0
2022-03-01 13:40:00,132.0,132.0,131.73,131.92,10228.0,129.0216,129.0216,128.7577,128.9434,10228.0
2022-03-01 13:45:00,131.86,132.08,131.73,131.8,8029.0,128.8847,129.0998,128.7577,128.8261,8029.0
2022-03-01 13:50:00,131.84,132.08,131.75,132.04,20951.0,128.8652,129.0998,128.7772,129.0607,20951.0
2022-03-01 13:55:00,132.02,132.22,131.96,132.08,16440.0,129.0411,129.2366,128.9825,129.0998,16440.0
2022-03-01 14:00:00,132.08,132.17,131.87,132.15,26283.0,129.0998,129.1878,128.8945,129.1682,26283.0
2022-03-01 14:05:00,132.14,132.24,131.97,132.0,13173.0,129.1584,129.2562,128.9923,129.0216,13173.0
2022-03-01 14:10:00,132.05,132.05,131.82,131.97,23150.0,129.0705,129.0705,128.8456,128.9923,23150.0
2022-03-01 14:15:00,131.99,132.05,131.6,131.96,17775.0,129.0118,129.0705,128.6306,128.9825,17775.0
2022-03-01 14:20:00,131.94,132.44,131.9,132.36,12803.0,128.9629,129.4517,128.9238,129.3735,12803.0
2022-03-01 14:25:00,132.39,132.5,132.21,132.47,16437.0,129.4028,129.5103,129.2268,129.481,16437.0
2022-03-01 14:30:00,132.55,132.62,132.33,132.37,25881.0,129.5592,129.6276,129.3441,129.3832,25881.0
2022-03-01 14:35:00,132.39,132.86,132.34,132.83,15474.0,129.4028,129.8622,129.3539,129.8329,15474.0
2022-03-01 14:40:00,132.81,132.92,132.67,132.81,13395.0,129.8133,129.9208,129.6765,129.8133,13395.0
2022-03-01 14:45:00,132.77,132.87,132.46,132.47,10373.0,129.7742,129.872,129.4712,129.481,10373.0
2022-03-01 14:50:00,132.45,132.46,132.11,132.11,7347.0,129.4614,129.4712,129.1291,129.1291,7347.0
2022-03-01 14:55:00,132.16,132.23,132.01,132.1,13102.0,129.178,129.2464,129.0314,129.1193,13102.0
2022-03-01 15:00:00,132.09,132.56,132.04,132.56,12383.0,129.1096,129.569,129.0607,129.569,12383.0
2022-03-01 15:05:00,132.61,132.79,132.48,132.6,14706.0,129.6178,129.7938,129.4908,129.608,14706.0
2022-03-01 15:10:00,132.64,132.66,132.36,132.42,18702.0,129.6471,129.6667,129.3735,129.4321,18702.0
2022-03-01 15:15:00,132.47,132.53,132.03,132.06,17489.0,129.481,129.5396,129.0509,129.0802,17489.0
2022-03-01 15:20:00,132.14,132.14,131.89,132.1,13122.0,129.1584,129.1584,128.9141,129.1193,13122.0
2022-03-01 15:25:00,132.09,132.11,131.91,131.92,14224.0,129.1096,129.1291,128.9336,128.9434,14224.0
2022-03-01 15:30:00,131.84,132.18,131.75,132.13,27442.0,128.8652,129.1975,128.7772,129.1487,27442.0
2022-03-01 15:35:00,132.13,132.28,131.98,132.22,25308.0,129.1487,129.2953,129.002,129.2366,25308.0
2022-03-01 15:40:00,132.2,132.45,132.04,132.05,30953.0,129.2171,129.4614,129.0607,129.0705,30953.0
2022-03-01 15:45:00,132.03,132.07,131.62,131.62,58382.0,129.0509,129.09,128.6502,128.6502,58382.0
2022-03-01 15:50:00,131.59,132.13,131.45,132.06,57035.0,128.6208,129.1487,128.484,129.0802,57035.0
2022-03-01 15:55:00,132.02,132.2,131.83,131.93,179456.0,129.0411,129.2171,128.8554,128.9532,179456.0
2022-03-02 09:30:00,132.68,132.8,132.12,132.49,23678.0,129.6862,129.8035,129.1389,129.5005,23678.0
2022-03-02 09:35:00,132.6,132.86,132.35,132.75,9883.0,129.608,129.8622,129.3637,129.7547,9883.0
2022-03-02 09:40:00,132.74,133.86,132.74,133.77,13412.0,129.7449,130.8396,129.7449,130.7516,13412.0
2022-03-02 09:45:00,133.8,133.83,133.46,133.5,12090.0,130.781,130.8103,130.4486,130.4877,12090.0
2022-03-02 09:50:00,133.51,133.51,133.11,133.15,4696.0,130.4975,130.4975,130.1065,130.1456,4696.0
2022-03-02 09:55:00,133.26,133.26,132.47,132.76,6681.0,130.2532,130.2532,129.481,129.7644,6681.0
2022-03-02 10:00:00,132.77,132.77,132.21,132.46,10330.0,129.7742,129.7742,129.2268,129.4712,10330.0
2022-03-02 10:05:00,132.55,132.66,131.9,132.09,13510.0,129.5592,129.6667,128.9238,129.1096,13510.0
2022-03-02 10:10:00,132.11,132.31,131.93,132.24,31828.0,129.1291,129.3246,128.9532,129.2562,31828.0
2022-03-02 10:15:00,132.21,132.38,132.01,132.01,7414.0,129.2268,129.393,129.0314,129.0314,7414.0
2022-03-02 10:20:00,131.99,132.29,131.9,131.94,11565.0,129.0118,129.305,128.9238,128.9629,11565.0
2022-03-02 10:25:00,132.0,133.0,131.8,132.76,19310.0,129.0216,129.999,128.8261,129.7644,19310.0
2022-03-02 10:30:00,132.95,133.02,132.39,132.57,10745.0,129.9502,130.0186,129.4028,129.5787,10745.0
2022-03-02 10:35:00,132.56,133.36,132.56,133.14,13542.0,129.569,130.3509,129.569,130.1359,13542.0
2022-03-02 10:40:00,133.22,133.28,132.98,133.22,10018.0,130.2141,130.2727,129.9795,130.2141,10018.0
2022-03-02 10:45:00,133.23,133.27,132.82,133.12,15588.0,130.2238,130.2629,129.8231,130.1163,15588.0
2022-03-02 10:50:00,133.21,133.32,132.77,132.77,9916.0,130.2043,130.3118,129.7742,129.7742,9916.0
2022-03-02 10:55:00,132.82,133.15,132.8,133.09,9815.0,129.8231,130.1456,129.8035,130.087,9815.0
2022-03-02 11:00:00,133.13,133.39,132.68,133.33,12708.0,130.1261,130.3802,129.6862,130.3216,12708.0
2022-03-02 11:05:00,133.42,133.44,133.12,133.21,12827.0,130.4095,130.4291,130.1163,130.2043,12827.0
2022-03-02 11:10:00,133.16,133.36,133.06,133.33,7721.0,130.1554,130.3509,130.0577,130.3216,7721.0
2022-03-02 11:15:00,133.36,133.5,133.22,133.24,11675.0,130.3509,130.4877,130.2141,130.2336,11675.0
2022-03-02 11:20:00,133.25,133.44,132.99,133.12,9300.0,130.2434,130.4291,129.9892,130.1163,9300.0
2022-03-02 11:25:00,133.17,133.43,133.13,133.25,13075.0,130.1652,130.4193,130.1261,130.2434,13075.0
2022-03-02 11:30:00,133.24,133.56,133.23,133.42,8995.0,130.2336,130.5464,130.2238,130.4095,8995.0
2022-03-02 11:35:00,133.37,133.37,133.06,133.33,6688.0,130.3607,130.3607,130.0577,130.3216,6688.0
2022-03-02 11:40:00,133.26,133.26,132.83,132.91,8003.0,130.2532,130.2532,129.8329,129.9111,8003.0
2022-03-02 11:45:00,132.89,133.13,132.89,132.9,8538.0,129.8915,130.1261,129.8915,129.9013,8538.0
2022-03-02 11:50:00,132.9,133.06,132.82,133.0,8957.0,129.9013,130.0577,129.8231,129.999,8957.0
2022-03-02 11:55:00,132.97,133.21,132.93,133.09,7805.0,129.9697,130.2043,129.9306,130.087,7805.0
2022-03-02 12:00:00,133.09,133.26,132.97,133.21,5054.0,130.087,130.2532,129.9697,130.2043,5054.0
2022-03-02 12:05:00,133.18,133.25,132.95,133.25,7137.0,130.175,130.2434,129.9502,130.2434,7137.0
2022-03-02 12:10:00,133.26,133.4,133.12,133.27,8910.0,130.2532,130.39,130.1163,130.2629,8910.0
2022-03-02 12:15:00,133.3,133.36,133.22,133.32,6162.0,130.2923,130.3509,130.2141,130.3118,6162.0
2022-03-02 12:20:00,133.32,133.39,133.18,133.19,6854.0,130.3118,130.3802,130.175,130.1847,6854.0
2022-03-02 12:25:00,133.24,133.24,133.04,133.04,6916.0,130.2336,130.2336,130.0381,130.0381,6916.0
2022-03-02 12:30:00,133.0,133.16,133.0,133.14,8636.0,129.999,130.1554,129.999,130.1359,8636.0
2022-03-02 12:35:00,133.12,133.2,132.96,133.12,6769.0,130.1163,130.1945,129.9599,130.1163,6769.0
2022-03-02 12:40:00,133.13,133.17,132.99,133.17,5046.0,130.1261,130.1652,129.9892,130.1652,5046.0
2022-03-02 12:45:00,133.18,133.18,132.95,133.07,9183.0,130.175,130.175,129.9502,130.0674,9183.0
2022-03-02 12:50:00,133.02,133.06,132.8,133.02,5948.0,130.0186,130.0577,129.8035,130.0186,5948.0
2022-03-02 12:55:00,132.98,133.09,132.97,133.06,7266.0,129.9795,130.087,129.9697,130.0577,7266.0
2022-03-02 13:00:00,133.07,133.6,133.05,133.58,8269.0,130.0674,130.5855,130.0479,130.5659,8269.0
2022-03-02 13:05:00,133.57,133.71,133.54,133.6,7764.0,130.5562,130.693,130.5268,130.5855,7764.0
2022-03-02 13:10:00,133.58,133.7,133.55,133.57,7032.0,130.5659,130.6832,130.5366,130.5562,7032.0
2022-03-02 13:15:00,133.64,133.71,133.57,133.62,9897.0,130.6246,130.693,130.5562,130.605,9897.0
2022-03-02 13:20:00,133.66,133.66,133.47,133.47,4399.0,130.6441,130.6441,130.4584,130.4584,4399.0
2022-03-02 13:25:00,133.45,133.61,133.45,133.46,8685.0,130.4389,130.5953,130.4389,130.4486,8685.0
2022-03-02 13:30:00,133.5,133.68,133.44,133.61,10167.0,130.4877,130.6637,130.4291,130.5953,10167.0
2022-03-02 13:35:00,133.65,133.73,133.57,133.67,5108.0,130.6344,130.7126,130.5562,130.6539,5108.0
2022-03-02 13:40:00,133.67,133.71,133.48,133.67,7511.0,130.6539,130.693,130.4682,130.6539,7511.0
2022-03-02 13:45:00,133.66,133.69,133.53,133.53,7526.0,130.6441,130.6735,130.5171,130.5171,7526.0
2022-03-02 13:50:00,133.53,133.79,133.53,133.77,7211.0,130.5171,130.7712,130.5171,130.7516,7211.0
2022-03-02 13:55:00,133.75,133.83,133.68,133.73,5098.0,130.7321,130.8103,130.6637,130.7126,5098.0
2022-03-02 14:00:00,133.69,133.79,133.61,133.78,4568.0,130.6735,130.7712,130.5953,130.7614,4568.0
2022-03-02 14:05:00,133.77,133.82,133.66,133.73,8279.0,130.7516,130.8005,130.6441,130.7126,8279.0
2022-03-02 14:10:00,133.8,133.95,133.74,133.78,7319.0,130.781,130.9276,130.7223,130.7614,7319.0
2022-03-02 14:15:00,133.8,133.84,133.69,133.84,5447.0,130.781,130.8201,130.6735,130.8201,5447.0
2022-03-02 14:20:00,133.89,133.96,133.53,133.57,13754.0,130.8689,130.9374,130.5171,130.5562,13754.0
2022-03-02 14:25:00,133.55,133.56,133.37,133.48,13105.0,130.5366,130.5464,130.3607,130.4682,13105.0
2022-03-02 14:30:00,133.46,133.51,133.3,133.48,9103.0,130.4486,130.4975,130.2923,130.4682,9103.0
2022-03-02 14:35:00,133.5,133.55,133.41,133.45,5240.0,130.4877,130.5366,130.3998,130.4389,5240.0
2022-03-02 14:40:00,133.51,133.66,133.51,133.65,5441.0,130.4975,130.6441,130.4975,130.6344,5441.0
2022-03-02 14:45:00,133.65,133.66,133.48,133.64,7778.0,130.6344,130.6441,130.4682,130.6246,7778.0
2022-03-02 14:50:00,133.66,133.75,133.33,133.34,7547.0,130.6441,130.7321,130.3216,130.3314,7547.0
2022-03-02 14:55:00,133.39,133.48,133.23,133.35,12137.0,130.3802,130.4682,130.2238,130.3411,12137.0
2022-03-02 15:00:00,133.41,133.59,133.32,133.53,7653.0,130.3998,130.5757,130.3118,130.5171,7653.0
2022-03-02 15:05:00,133.56,133.56,133.27,133.29,10355.0,130.5464,130.5464,130.2629,130.2825,10355.0
2022-03-02 15:10:00,133.29,133.42,133.14,133.2,9613.0,130.2825,130.4095,130.1359,130.1945,9613.0
2022-03-02 15:15:00,133.25,133.28,133.08,133.21,9671.0,130.2434,130.2727,130.0772,130.2043,9671.0
2022-03-02 15:20:00,133.16,133.3,133.11,133.2,9805.0,130.1554,130.2923,130.1065,130.1945,9805.0
2022-03-02 15:25:00,133.23,133.37,133.13,133.33,10090.0,130.2238,130.3607,130.1261,130.3216,10090.0
2022-03-02 15:30:00,133.31,133.41,133.23,133.36,11358.0,130.302,130.3998,130.2238,130.3509,11358.0
2022-03-02 15:35:00,133.36,133.38,133.23,133.23,8815.0,130.3509,130.3704,130.2238,130.2238,8815.0
2022-03-02 15:40:00,133.19,133.28,133.14,133.19,12750.0,130.1847,130.2727,130.1359,130.1847,12750.0
2022-03-02 15:45:00,133.21,133.43,133.18,133.34,22511.0,130.2043,130.4193,130.175,130.3314,22511.0
2022-03-02 15:50:00,133.4,133.46,133.2,133.24,55649.0,130.39,130.4486,130.1945,130.2336,55649.0
2022-03-02 15:55:00,133.18,133.22,132.93,133.22,162019.0,130.175,130.2141,129.9306,130.2141,162019.0
2022-03-03 09:30:00,133.73,134.52,133.44,134.37,23268.0,130.7126,131.4847,130.4291,131.3381,23268.0
2022-03-03 09:35:00,134.47,134.48,134.02,134.48,10387.0,131.4359,131.4456,130.996,131.4456,10387.0
2022-03-03 09:40:00,134.66,134.77,134.15,134.22,14670.0,131.6216,131.7291,131.1231,131.1915,14670.0
2022-03-03 09:45:00,134.3,134.42,133.61,133.71,16417.0,131.2697,131.387,130.5953,130.693,16417.0
2022-03-03 09:50:00,133.79,133.97,133.77,133.83,5724.0,130.7712,130.9471,130.7516,130.8103,5724.0
2022-03-03 09:55:00,133.79,134.49,133.79,134.42,11095.0,130.7712,131.4554,130.7712,131.387,11095.0
2022-03-03 10:00:00,134.38,134.65,134.22,134.36,35984.0,131.3479,131.6118,131.1915,131.3283,35984.0
2022-03-03 10:05:00,134.39,134.8,134.3,134.58,24177.0,131.3577,131.7584,131.2697,131.5434,24177.0
2022-03-03 10:10:00,134.58,134.77,134.41,134.55,14292.0,131.5434,131.7291,131.3772,131.5141,14292.0
2022-03-03 10:15:00,134.53,134.57,134.33,134.41,29681.0,131.4945,131.5336,131.299,131.3772,29681.0
2022-03-03 10:20:00,134.39,134.41,133.96,134.18,21853.0,131.3577,131.3772,130.9374,131.1524,21853.0
2022-03-03 10:25:00,134.12,134.23,134.0,134.23,19917.0,131.0938,131.2013,130.9765,131.2013,19917.0
2022-03-03 10:30:00,134.16,134.35,133.99,134.35,13948.0,131.1329,131.3186,130.9667,131.3186,13948.0
2022-03-03 10:35:00,134.34,134.62,134.14,134.15,11651.0,131.3088,131.5825,131.1133,131.1231,11651.0
2022-03-03 10:40:00,134.21,134.4,134.14,134.18,18551.0,131.1817,131.3674,131.1133,131.1524,18551.0
2022-03-03 10:45:00,134.18,134.45,134.11,134.45,10962.0,131.1524,131.4163,131.084,131.4163,10962.0
2022-03-03 10:50:00,134.41,134.51,134.3,134.38,15560.0,131.3772,131.475,131.2697,131.3479,15560.0
2022-03-03 10:55:00,134.39,134.39,134.18,134.2,14296.0,131.3577,131.3577,131.1524,131.1719,14296.0
2022-03-03 11:00:00,134.22,134.77,134.21,134.71,27826.0,131.1915,131.7291,131.1817,131.6704,27826.0
2022-03-03 11:05:00,134.65,134.73,134.47,134.67,12213.0,131.6118,131.69,131.4359,131.6313,12213.0
2022-03-03 11:10:00,134.65,134.65,134.38,134.41,12491.0,131.6118,131.6118,131.3479,131.3772,12491.0
2022-03-03 11:15:00,134.42,134.75,134.23,134.72,20786.0,131.387,131.7095,131.2013,131.6802,20786.0
2022-03-03 11:20:00,134.7,135.1,134.59,135.09,16933.0,131.6607,132.0516,131.5531,132.0419,16933.0
2022-03-03 11:25:00,135.13,135.59,135.12,135.55,14283.0,132.081,132.5306,132.0712,132.4915,14283.0
2022-03-03 11:30:00,135.49,135.53,135.18,135.33,16565.0,132.4328,132.4719,132.1298,132.2765,16565.0
2022-03-03 11:35:00,135.33,135.37,134.95,135.16,23139.0,132.2765,132.3155,131.905,132.1103,23139.0
2022-03-03 11:40:00,135.14,135.74,135.11,135.67,19288.0,132.0907,132.6772,132.0614,132.6088,19288.0
2022-03-03 11:45:00,135.68,135.76,135.46,135.54,16810.0,132.6186,132.6967,132.4035,132.4817,16810.0
2022-03-03 11:50:00,135.52,135.89,135.5,135.87,15460.0,132.4622,132.8238,132.4426,132.8043,15460.0
2022-03-03 11:55:00,135.84,136.23,135.55,136.09,17971.0,132.7749,133.1561,132.4915,133.0193,17971.0
2022-03-03 12:00:00,136.05,136.19,135.94,136.1,25254.0,132.9802,133.117,132.8727,133.0291,25254.0
2022-03-03 12:05:00,136.09,136.09,135.71,136.05,12969.0,133.0193,133.0193,132.6479,132.9802,12969.0
2022-03-03 12:10:00,136.03,136.2,136.01,136.09,11612.0,132.9607,133.1268,132.9411,133.0193,11612.0
2022-03-03 12:15:00,136.09,136.2,135.95,135.95,12365.0,133.0193,133.1268,132.8825,132.8825,12365.0
2022-03-03 12:20:00,135.87,135.91,135.69,135.88,19567.0,132.8043,132.8434,132.6283,132.814,19567.0
2022-03-03 12:25:00,135.91,135.95,135.6,135.73,33783.0,132.8434,132.8825,132.5404,132.6674,33783.0
2022-03-03 12:30:00,135.75,136.82,135.66,136.54,31152.0,132.687,133.7328,132.599,133.4591,31152.0
2022-03-03 12:35:00,136.46,136.79,136.14,136.16,8220.0,133.381,133.7035,133.0682,133.0877,8220.0
2022-03-03 12:40:00,136.13,136.29,135.94,136.26,22141.0,133.0584,133.2148,132.8727,133.1855,22141.0
2022-03-03 12:45:00,136.27,136.38,136.15,136.35,10069.0,133.1952,133.3028,133.0779,133.2734,10069.0
2022-03-03 12:50:00,136.34,136.41,136.21,136.31,9957.0,133.2637,133.3321,133.1366,133.2343,9957.0
2022-03-03 12:55:00,136.3,136.55,136.27,136.39,9538.0,133.2246,133.4689,133.1952,133.3125,9538.0
2022-03-03 13:00:00,136.41,136.81,136.4,136.74,30203.0,133.3321,133.7231,133.3223,133.6546,30203.0
2022-03-03 13:05:00,136.77,137.02,136.66,136.87,16688.0,133.684,133.9283,133.5764,133.7817,16688.0
2022-03-03 13:10:00,136.85,137.21,136.82,137.18,26855.0,133.7622,134.114,133.7328,134.0847,26855.0
2022-03-03 13:15:00,137.17,137.43,137.14,137.36,13281.0,134.0749,134.3291,134.0456,134.2606,13281.0
2022-03-03 13:20:00,137.34,137.34,136.98,137.09,11720.0,134.2411,134.2411,133.8892,133.9967,11720.0
2022-03-03 13:25:00,137.14,137.41,137.07,137.36,20779.0,134.0456,134.3095,133.9772,134.2606,20779.0
2022-03-03 13:30:00,137.31,137.31,136.65,136.8,14841.0,134.2118,134.2118,133.5667,133.7133,14841.0
2022-03-03 13:35:00,136.8,137.14,136.8,137.03,12339.0,133.7133,134.0456,133.7133,133.9381,12339.0
2022-03-03 13:40:00,136.99,137.03,136.78,136.91,13776.0,133.899,133.9381,133.6937,133.8208,13776.0
2022-03-03 13:45:00,136.96,137.01,136.71,137.0,7293.0,133.8697,133.9185,133.6253,133.9088,7293.0
2022-03-03 13:50:00,137.0,137.22,136.99,137.1,9512.0,133.9088,134.1238,133.899,134.0065,9512.0
2022-03-03 13:55:00,137.1,137.33,137.1,137.28,14092.0,134.0065,134.2313,134.0065,134.1825,14092.0
2022-03-03 14:00:00,137.3,137.6,137.25,137.38,19802.0,134.202,134.4952,134.1531,134.2802,19802.0
2022-03-03 14:05:00,137.32,137.44,137.19,137.23,43792.0,134.2215,134.3388,134.0945,134.1336,43792.0
2022-03-03 14:10:00,137.28,137.79,137.19,137.76,27537.0,134.1825,134.6809,134.0945,134.6516,27537.0
2022-03-03 14:15:00,137.74,137.88,137.71,137.83,12102.0,134.6321,134.7689,134.6027,134.72,12102.0
2022-03-03 14:20:00,137.82,137.86,137.56,137.59,20750.0,134.7103,134.7494,134.4561,134.4855,20750.0
2022-03-03 14:25:00,137.63,138.0,137.63,137.89,33282.0,134.5246,134.8862,134.5246,134.7787,33282.0
2022-03-03 14:30:00,137.89,137.9,137.7,137.88,30211.0,134.7787,134.7885,134.593,134.7689,30211.0
2022-03-03 14:35:00,137.88,137.89,137.65,137.69,18483.0,134.7689,134.7787,134.5441,134.5832,18483.0
2022-03-03 14:40:00,137.69,137.76,137.41,137.55,29091.0,134.5832,134.6516,134.3095,134.4464,29091.0
2022-03-03 14:45:00,137.57,137.59,137.3,137.37,42882.0,134.4659,134.4855,134.202,134.2704,42882.0
2022-03-03 14:50:00,137.4,137.47,137.11,137.21,35065.0,134.2997,134.3682,134.0163,134.114,35065.0
2022-03-03 14:55:00,137.2,137.33,137.13,137.31,20640.0,134.1043,134.2313,134.0358,134.2118,20640.0
2022-03-03 15:00:00,137.31,137.31,136.84,136.92,28523.0,134.2118,134.2118,133.7524,133.8306,28523.0
2022-03-03 15:05:00,136.93,137.19,136.66,136.66,31989.0,133.8403,134.0945,133.5764,133.5764,31989.0
2022-03-03 15:10:00,136.72,136.98,136.69,136.98,17231.0,133.6351,133.8892,133.6058,133.8892,17231.0
2022-03-03 15:15:00,136.9,137.28,136.87,137.21,49061.0,133.811,134.1825,133.7817,134.114,49061.0
2022-03-03 15:20:00,137.19,137.32,137.01,137.09,34502.0,134.0945,134.2215,133.9185,133.9967,34502.0
2022-03-03 15:25:00,137.13,137.38,137.06,137.37,34377.0,134.0358,134.2802,133.9674,134.2704,34377.0
2022-03-03 15:30:00,137.35,137.37,136.93,137.0,47721.0,134.2509,134.2704,133.8403,133.9088,47721.0
2022-03-03 15:35:00,137.0,137.33,136.92,137.15,55166.0,133.9088,134.2313,133.8306,134.0554,55166.0
2022-03-03 15:40:00,137.13,137.22,136.87,136.87,37867.0,134.0358,134.1238,133.7817,133.7817,37867.0
2022-03-03 15:45:00,136.81,137.18,136.77,137.18,51052.0,133.7231,134.0847,133.684,134.0847,51052.0
2022-03-03 15:50:00,137.14,137.45,136.88,137.24,66867.0,134.0456,134.3486,133.7915,134.1434,66867.0
2022-03-03 15:55:00,137.25,137.56,137.07,137.16,201506.0,134.1531,134.4561,133.9772,134.0652,201506.0
2022-03-04 09:30:00,135.85,137.0,135.85,137.0,40062.0,132.7847,133.9088,132.7847,133.9088,40062.0
2022-03-04 09:35:00,137.03,137.12,136.38,136.38,14773.0,133.9381,134.0261,133.3028,133.3028,14773.0
2022-03-04 09:40:00,136.44,136.89,136.3,136.75,14834.0,133.3614,133.8013,133.2246,133.6644,14834.0
2022-03-04 09:45:00,136.7,136.79,136.07,136.32,28681.0,133.6155,133.7035,132.9998,133.2441,28681.0
2022-03-04 09:50:00,136.23,136.47,136.14,136.23,17691.0,133.1561,133.3907,133.0682,133.1561,17691.0
2022-03-04 09:55:00,136.23,136.64,136.08,136.46,15305.0,133.1561,133.5569,133.0095,133.381,15305.0
2022-03-04 10:00:00,136.46,136.51,136.18,136.18,26271.0,133.381,133.4298,133.1073,133.1073,26271.0
2022-03-04 10:05:00,136.19,136.56,136.14,136.41,90222.0,133.117,133.4787,133.0682,133.3321,90222.0
2022-03-04 10:10:00,136.45,136.56,135.4,135.45,138622.0,133.3712,133.4787,132.3449,132.3937,138622.0
2022-03-04 10:15:00,135.46,136.05,135.41,135.88,63596.0,132.4035,132.9802,132.3546,132.814,63596.0
2022-03-04 10:20:00,135.82,136.0,135.67,136.0,90364.0,132.7554,132.9313,132.6088,132.9313,90364.0
2022-03-04 10:25:00,135.94,136.08,135.44,135.49,78847.0,132.8727,133.0095,132.384,132.4328,78847.0
2022-03-04 10:30:00,135.49,135.51,134.8,134.86,67590.0,132.4328,132.4524,131.7584,131.8171,67590.0
2022-03-04 10:35:00,134.9,135.15,134.66,134.93,29492.0,131.8562,132.1005,131.6216,131.8855,29492.0
2022-03-04 10:40:00,134.64,134.74,133.85,134.11,220947.0,131.602,131.6998,130.8298,131.084,220947.0
2022-03-04 10:45:00,134.07,134.07,133.41,133.56,24595.0,131.0449,131.0449,130.3998,130.5464,24595.0
2022-03-04 10:50:00,133.4,133.49,133.17,133.39,46297.0,130.39,130.478,130.1652,130.3802,46297.0
2022-03-04 10:55:00,133.28,133.74,133.22,133.7,15466.0,130.2727,130.7223,130.2141,130.6832,15466.0
2022-03-04 11:00:00,133.68,134.05,133.35,133.59,42567.0,130.6637,131.0253,130.3411,130.5757,42567.0
2022-03-04 11:05:00,133.63,133.84,133.54,133.71,63910.0,130.6148,130.8201,130.5268,130.693,63910.0
2022-03-04 11:10:00,133.67,133.77,133.43,133.74,14318.0,130.6539,130.7516,130.4193,130.7223,14318.0
2022-03-04 11:15:00,133.73,134.45,133.66,134.45,35986.0,130.7126,131.4163,130.6441,131.4163,35986.0
2022-03-04 11:20:00,134.43,134.54,134.18,134.33,50431.0,131.3968,131.5043,131.1524,131.299,50431.0
2022-03-04 11:25:00,134.27,134.43,134.02,134.08,28843.0,131.2404,131.3968,130.996,131.0547,28843.0
2022-03-04 11:30:00,134.03,134.03,133.68,133.86,11476.0,131.0058,131.0058,130.6637,130.8396,11476.0
2022-03-04 11:35:00,133.91,134.31,133.75,134.31,16145.0,130.8885,131.2795,130.7321,131.2795,16145.0
2022-03-04 11:40:00,134.31,134.51,134.25,134.41,11725.0,131.2795,131.475,131.2208,131.3772,11725.0
2022-03-04 11:45:00,134.4,134.52,134.17,134.19,16338.0,131.3674,131.4847,131.1426,131.1622,16338.0
2022-03-04 11:50:00,134.18,134.22,133.81,134.01,8065.0,131.1524,131.1915,130.7907,130.9862,8065.0
2022-03-04 11:55:00,134.03,134.12,133.97,134.0,26729.0,131.0058,131.0938,130.9471,130.9765,26729.0
2022-03-04 12:00:00,134.03,134.03,133.7,133.96,10959.0,131.0058,131.0058,130.6832,130.9374,10959.0
2022-03-04 12:05:00,133.94,134.14,133.77,134.09,10620.0,130.9178,131.1133,130.7516,131.0644,10620.0
2022-03-04 12:10:00,134.09,134.49,134.09,134.45,16383.0,131.0644,131.4554,131.0644,131.4163,16383.0
2022-03-04 12:15:00,134.4,134.85,134.4,134.61,17141.0,131.3674,131.8073,131.3674,131.5727,17141.0
2022-03-04 12:20:00,134.58,134.63,134.18,134.2,12366.0,131.5434,131.5922,131.1524,131.1719,12366.0
2022-03-04 12:25:00,134.2,134.42,134.07,134.28,15564.0,131.1719,131.387,131.0449,131.2501,15564.0
2022-03-04 12:30:00,134.24,134.28,133.79,133.88,31859.0,131.211,131.2501,130.7712,130.8592,31859.0
2022-03-04 12:35:00,133.86,134.13,133.73,133.94,55530.0,130.8396,131.1035,130.7126,130.9178,55530.0
2022-03-04 12:40:00,134.0,134.0,133.62,133.69,26044.0,130.9765,130.9765,130.605,130.6735,26044.0
2022-03-04 12:45:00,133.67,133.88,133.64,133.85,9094.0,130.6539,130.8592,130.6246,130.8298,9094.0
2022-03-04 12:50:00,133.86,134.07,133.71,133.93,12280.0,130.8396,131.0449,130.693,130.908,12280.0
2022-03-04 12:55:00,133.94,134.1,133.72,133.78,49842.0,130.9178,131.0742,130.7028,130.7614,49842.0
2022-03-04 13:00:00,133.77,134.22,133.77,134.03,45286.0,130.7516,131.1915,130.7516,131.0058,45286.0
2022-03-04 13:05:00,134.03,134.12,133.75,134.03,45639.0,131.0058,131.0938,130.7321,131.0058,45639.0
2022-03-04 13:10:00,134.03,134.03,133.16,133.16,41111.0,131.0058,131.0058,130.1554,130.1554,41111.0
2022-03-04 13:15:00,133.16,133.33,132.85,133.01,22960.0,130.1554,130.3216,129.8524,130.0088,22960.0
2022-03-04 13:20:00,133.03,133.17,132.84,132.88,13221.0,130.0283,130.1652,129.8426,129.8817,13221.0
2022-03-04 13:25:00,132.92,133.12,132.88,133.0,12063.0,129.9208,130.1163,129.8817,129.999,12063.0
2022-03-04 13:30:00,133.01,133.09,132.91,133.01,11203.0,130.0088,130.087,129.9111,130.0088,11203.0
2022-03-04 13:35:00,133.0,133.53,133.0,133.52,15018.0,129.999,130.5171,129.999,130.5073,15018.0
2022-03-04 13:40:00,133.44,133.44,132.86,132.88,8649.0,130.4291,130.4291,129.8622,129.8817,8649.0
2022-03-04 13:45:00,132.88,133.06,132.82,133.06,13917.0,129.8817,130.0577,129.8231,130.0577,13917.0
2022-03-04 13:50:00,133.08,133.15,132.99,133.04,18003.0,130.0772,130.1456,129.9892,130.0381,18003.0
2022-03-04 13:55:00,133.05,133.1,132.67,132.77,42477.0,130.0479,130.0968,129.6765,129.7742,42477.0
2022-03-04 14:00:00,132.78,132.86,132.14,132.31,88224.0,129.784,129.8622,129.1584,129.3246,88224.0
2022-03-04 14:05:00,132.37,132.53,132.27,132.46,24506.0,129.3832,129.5396,129.2855,129.4712,24506.0
2022-03-04 14:10:00,132.48,132.48,132.23,132.28,25424.0,129.4908,129.4908,129.2464,129.2953,25424.0
2022-03-04 14:15:00,132.28,132.37,132.18,132.2,15948.0,129.2953,129.3832,129.1975,129.2171,15948.0
2022-03-04 14:20:00,132.21,132.57,132.18,132.57,29679.0,129.2268,129.5787,129.1975,129.5787,29679.0
2022-03-04 14:25:00,132.57,133.07,132.57,133.07,9951.0,129.5787,130.0674,129.5787,130.0674,9951.0
2022-03-04 14:30:00,133.07,133.39,132.94,133.37,14536.0,130.0674,130.3802,129.9404,130.3607,14536.0
2022-03-04 14:35:00,133.37,133.43,133.16,133.23,12372.0,130.3607,130.4193,130.1554,130.2238,12372.0
2022-03-04 14:40:00,133.22,133.24,132.99,133.1,10551.0,130.2141,130.2336,129.9892,130.0968,10551.0
2022-03-04 14:45:00,133.1,133.17,132.96,133.03,11287.0,130.0968,130.1652,129.9599,130.0283,11287.0
2022-03-04 14:50:00,133.07,133.31,133.01,133.22,13223.0,130.0674,130.302,130.0088,130.2141,13223.0
2022-03-04 14:55:00,133.24,133.35,133.0,133.09,11233.0,130.2336,130.3411,129.999,130.087,11233.0
2022-03-04 15:00:00,133.12,133.71,133.09,133.55,18801.0,130.1163,130.693,130.087,130.5366,18801.0
2022-03-04 15:05:00,133.55,133.7,133.43,133.52,14251.0,130.5366,130.6832,130.4193,130.5073,14251.0
2022-03-04 15:10:00,133.56,133.84,133.5,133.52,13813.0,130.5464,130.8201,130.4877,130.5073,13813.0
2022-03-04 15:15:00,133.54,133.81,133.54,133.72,53456.0,130.5268,130.7907,130.5268,130.7028,53456.0
2022-03-04 15:20:00,133.72,133.74,133.52,133.65,19205.0,130.7028,130.7223,130.5073,130.6344,19205.0
2022-03-04 15:25:00,133.64,133.87,133.52,133.55,41815.0,130.6246,130.8494,130.5073,130.5366,41815.0
2022-03-04 15:30:00,133.52,133.61,133.34,133.51,43065.0,130.5073,130.5953,130.3314,130.4975,43065.0
2022-03-04 15:35:00,133.5,133.6,133.18,133.31,20494.0,130.4877,130.5855,130.175,130.302,20494.0
2022-03-04 15:40:00,133.32,133.55,133.28,133.37,21382.0,130.3118,130.5366,130.2727,130.3607,21382.0
2022-03-04 15:45:00,133.34,133.71,133.25,133.41,44117.0,130.3314,130.693,130.2434,130.3998,44117.0
2022-03-04 15:50:00,133.41,133.85,133.33,133.84,58186.0,130.3998,130.8298,130.3216,130.8201,58186.0
2022-03-04 15:55:00,133.85,133.97,133.74,133.9,164801.0,130.8298,130.9471,130.7223,130.8787,164801.0
2022-03-07 09:30:00,133.55,133.55,132.59,132.59,20196.0,130.5366,130.5366,129.5983,129.5983,20196.0
2022-03-07 09:35:00,132.6,132.96,132.49,132.49,8591.0,129.608,129.9599,129.5005,129.5005,8591.0
2022-03-07 09:40:00,132.43,132.59,131.82,132.01,6631.0,129.4419,129.5983,128.8456,129.0314,6631.0
2022-03-07 09:45:00,132.01,132.29,131.94,132.0,7447.0,129.0314,129.305,128.9629,129.0216,7447.0
2022-03-07 09:50:00,132.08,132.46,131.98,132.08,12002.0,129.0998,129.4712,129.002,129.0998,12002.0
2022-03-07 09:55:00,132.08,132.16,131.16,131.16,107896.0,129.0998,129.178,128.2005,128.2005,107896.0
2022-03-07 10:00:00,131.02,131.02,130.32,130.44,28284.0,128.0637,128.0637,127.3795,127.4968,28284.0
2022-03-07 10:05:00,130.44,130.44,130.15,130.21,24909.0,127.4968,127.4968,127.2133,127.272,24909.0
2022-03-07 10:10:00,130.13,130.14,129.31,129.31,13984.0,127.1938,127.2036,126.3923,126.3923,13984.0
2022-03-07 10:15:00,129.32,129.47,129.12,129.36,39023.0,126.4021,126.5487,126.2066,126.4412,39023.0
2022-03-07 10:20:00,129.36,129.36,128.59,128.59,14664.0,126.4412,126.4412,125.6885,125.6885,14664.0
2022-03-07 10:25:00,128.59,128.96,128.43,128.87,14120.0,125.6885,126.0502,125.5321,125.9622,14120.0
2022-03-07 10:30:00,128.79,129.16,128.7,129.15,13578.0,125.884,126.2457,125.796,126.2359,13578.0
2022-03-07 10:35:00,129.16,129.48,129.1,129.4,8045.0,126.2457,126.5584,126.187,126.4803,8045.0
2022-03-07 10:40:00,129.34,129.5,129.26,129.36,8350.0,126.4216,126.578,126.3434,126.4412,8350.0
2022-03-07 10:45:00,129.41,129.42,129.14,129.34,12713.0,126.49,126.4998,126.2261,126.4216,12713.0
2022-03-07 10:50:00,129.26,129.45,128.96,128.96,8050.0,126.3434,126.5291,126.0502,126.0502,8050.0
2022-03-07 10:55:00,129.0,129.58,129.0,129.36,12918.0,126.0893,126.6562,126.0893,126.4412,12918.0
2022-03-07 11:00:00,129.36,129.55,129.1,129.45,15873.0,126.4412,126.6269,126.187,126.5291,15873.0
2022-03-07 11:05:00,129.46,129.74,129.46,129.57,9341.0,126.5389,126.8126,126.5389,126.6464,9341.0
2022-03-07 11:10:00,129.5,129.69,129.15,129.38,10538.0,126.578,126.7637,126.2359,126.4607,10538.0
2022-03-07 11:15:00,129.34,129.84,129.3,129.55,11251.0,126.4216,126.9103,126.3825,126.6269,11251.0
2022-03-07 11:20:00,129.56,129.74,129.44,129.47,11812.0,126.6366,126.8126,126.5194,126.5487,11812.0
2022-03-07 11:25:00,129.4,129.77,129.29,129.7,59393.0,126.4803,126.8419,126.3727,126.7735,59393.0
2022-03-07 11:30:00,129.7,129.7,128.98,129.09,17792.0,126.7735,126.7735,126.0697,126.1772,17792.0
2022-03-07 11:35:00,129.14,129.4,128.97,129.06,23293.0,126.2261,126.4803,126.06,126.1479,23293.0
2022-03-07 11:40:00,129.06,129.52,128.91,129.45,14945.0,126.1479,126.5975,126.0013,126.5291,14945.0
2022-03-07 11:45:00,129.4,129.78,129.36,129.63,10368.0,126.4803,126.8517,126.4412,126.7051,10368.0
2022-03-07 11:50:00,129.59,129.66,129.47,129.5,7974.0,126.666,126.7344,126.5487,126.578,7974.0
2022-03-07 11:55:00,129.49,129.49,129.09,129.19,11125.0,126.5682,126.5682,126.1772,126.275,11125.0
2022-03-07 12:00:00,129.18,129.19,128.95,129.1,7943.0,126.2652,126.275,126.0404,126.187,7943.0
2022-03-07 12:05:00,129.03,129.37,129.03,129.37,7596.0,126.1186,126.4509,126.1186,126.4509,7596.0
2022-03-07 12:10:00,129.39,129.55,129.34,129.54,5024.0,126.4705,126.6269,126.4216,126.6171,5024.0
2022-03-07 12:15:00,129.54,129.77,129.35,129.52,10431.0,126.6171,126.8419,126.4314,126.5975,10431.0
2022-03-07 12:20:00,129.56,129.58,129.47,129.49,5101.0,126.6366,126.6562,126.5487,126.5682,5101.0
2022-03-07 12:25:00,129.49,129.83,129.49,129.8,37645.0,126.5682,126.9006,126.5682,126.8712,37645.0
2022-03-07 12:30:00,129.78,130.04,129.69,129.99,10333.0,126.8517,127.1058,126.7637,127.0569,10333.0
2022-03-07 12:35:00,129.98,130.06,129.76,130.05,15358.0,127.0472,127.1254,126.8321,127.1156,15358.0
2022-03-07 12:40:00,130.06,130.27,129.99,130.03,13549.0,127.1254,127.3306,127.0569,127.096,13549.0
2022-03-07 12:45:00,129.98,130.21,129.92,130.14,17945.0,127.0472,127.272,126.9885,127.2036,17945.0
2022-03-07 12:50:00,130.14,130.36,130.02,130.08,6696.0,127.2036,127.4186,127.0863,127.1449,6696.0
2022-03-07 12:55:00,130.1,130.16,130.0,130.02,7620.0,127.1645,127.2231,127.0667,127.0863,7620.0
2022-03-07 13:00:00,130.03,130.49,130.03,130.34,9398.0,127.096,127.5457,127.096,127.399,9398.0
2022-03-07 13:05:00,130.34,130.59,130.33,130.45,7526.0,127.399,127.6434,127.3893,127.5066,7526.0
2022-03-07 13:10:00,130.45,130.53,130.27,130.45,8636.0,127.5066,127.5848,127.3306,127.5066,8636.0
2022-03-07 13:15:00,130.44,130.78,130.38,130.74,31787.0,127.4968,127.8291,127.4381,127.79,31787.0
2022-03-07 13:20:00,130.73,131.18,130.66,131.06,9672.0,127.7802,128.2201,127.7118,128.1028,9672.0
2022-03-07 13:25:00,131.07,131.3,131.07,131.15,8648.0,128.1126,128.3374,128.1126,128.1908,8648.0
2022-03-07 13:30:00,131.1,131.4,131.03,131.03,9782.0,128.1419,128.4351,128.0735,128.0735,9782.0
2022-03-07 13:35:00,131.04,131.5,131.04,131.39,10264.0,128.0832,128.5329,128.0832,128.4254,10264.0
2022-03-07 13:40:00,131.38,131.61,131.31,131.35,7610.0,128.4156,128.6404,128.3472,128.3863,7610.0
2022-03-07 13:45:00,131.34,131.48,131.27,131.3,6964.0,128.3765,128.5133,128.3081,128.3374,6964.0
2022-03-07 13:50:00,131.31,131.41,131.14,131.19,9262.0,128.3472,128.4449,128.181,128.2299,9262.0
2022-03-07 13:55:00,131.18,131.24,131.02,131.21,8099.0,128.2201,128.2787,128.0637,128.2494,8099.0
2022-03-07 14:00:00,131.25,131.28,131.09,131.12,7960.0,128.2885,128.3178,128.1321,128.1614,7960.0
2022-03-07 14:05:00,131.09,131.28,130.98,131.26,11934.0,128.1321,128.3178,128.0246,128.2983,11934.0
2022-03-07 14:10:00,131.24,131.56,131.24,131.48,6982.0,128.2787,128.5915,128.2787,128.5133,6982.0
2022-03-07 14:15:00,131.51,131.76,131.43,131.75,9670.0,128.5426,128.787,128.4644,128.7772,9670.0
2022-03-07 14:20:00,131.72,131.72,131.38,131.49,6221.0,128.7479,128.7479,128.4156,128.5231,6221.0
2022-03-07 14:25:00,131.48,131.53,131.28,131.3,10774.0,128.5133,128.5622,128.3178,128.3374,10774.0
2022-03-07 14:30:00,131.3,131.37,131.1,131.14,11694.0,128.3374,128.4058,128.1419,128.181,11694.0
2022-03-07 14:35:00,131.15,131.31,131.11,131.24,19063.0,128.1908,128.3472,128.1517,128.2787,19063.0
2022-03-07 14:40:00,131.24,131.24,130.36,130.5,16444.0,128.2787,128.2787,127.4186,127.5554,16444.0
2022-03-07 14:45:00,130.42,130.57,130.21,130.27,33876.0,127.4772,127.6239,127.272,127.3306,33876.0
2022-03-07 14:50:00,130.43,130.43,130.22,130.23,7835.0,127.487,127.487,127.2818,127.2915,7835.0
2022-03-07 14:55:00,130.31,130.51,130.29,130.37,10778.0,127.3697,127.5652,127.3502,127.4284,10778.0
2022-03-07 15:00:00,130.42,130.5,130.24,130.26,17175.0,127.4772,127.5554,127.3013,127.3208,17175.0
2022-03-07 15:05:00,130.25,130.37,130.24,130.31,13126.0,127.3111,127.4284,127.3013,127.3697,13126.0
2022-03-07 15:10:00,130.33,130.38,130.11,130.19,14546.0,127.3893,127.4381,127.1742,127.2524,14546.0
2022-03-07 15:15:00,130.19,130.31,130.05,130.22,16164.0,127.2524,127.3697,127.1156,127.2818,16164.0
2022-03-07 15:20:00,130.25,130.46,130.25,130.41,13755.0,127.3111,127.5163,127.3111,127.4675,13755.0
2022-03-07 15:25:00,130.44,130.7,130.44,130.64,21647.0,127.4968,127.7509,127.4968,127.6923,21647.0
2022-03-07 15:30:00,130.57,130.58,130.28,130.33,25933.0,127.6239,127.6336,127.3404,127.3893,25933.0
2022-03-07 15:35:00,130.31,130.36,130.17,130.26,25115.0,127.3697,127.4186,127.2329,127.3208,25115.0
2022-03-07 15:40:00,130.25,130.82,130.24,130.78,25673.0,127.3111,127.8682,127.3013,127.8291,25673.0
2022-03-07 15:45:00,130.77,130.78,130.34,130.37,36542.0,127.8193,127.8291,127.399,127.4284,36542.0
2022-03-07 15:50:00,130.4,130.65,130.27,130.27,56854.0,127.4577,127.702,127.3306,127.3306,56854.0
2022-03-07 15:55:00,130.25,130.73,130.24,130.3,134042.0,127.3111,127.7802,127.3013,127.3599,134042.0
2022-03-08 09:30:00,128.64,129.49,128.49,129.48,34336.0,125.7374,126.5682,125.5908,126.5584,34336.0
2022-03-08 09:35:00,129.48,130.3,129.37,129.57,10826.0,126.5584,127.3599,126.4509,126.6464,10826.0
2022-03-08 09:40:00,129.46,130.14,129.34,129.99,16753.0,126.5389,127.2036,126.4216,127.0569,16753.0
2022-03-08 09:45:00,129.97,130.3,129.7,129.77,16690.0,127.0374,127.3599,126.7735,126.8419,16690.0
2022-03-08 09:50:00,129.74,129.74,129.03,129.15,12695.0,126.8126,126.8126,126.1186,126.2359,12695.0
2022-03-08 09:55:00,129.15,129.84,129.01,129.73,23253.0,126.2359,126.9103,126.0991,126.8028,23253.0
2022-03-08 10:00:00,129.67,129.71,128.94,129.11,36909.0,126.7442,126.7833,126.0306,126.1968,36909.0
2022-03-08 10:05:00,129.18,129.22,128.78,128.85,30939.0,126.2652,126.3043,125.8742,125.9427,30939.0
2022-03-08 10:10:00,128.83,129.27,128.83,129.12,14059.0,125.9231,126.3532,125.9231,126.2066,14059.0
2022-03-08 10:15:00,129.14,129.7,129.14,129.7,12450.0,126.2261,126.7735,126.2261,126.7735,12450.0
2022-03-08 10:20:00,129.75,129.9,129.24,129.27,11747.0,126.8224,126.969,126.3239,126.3532,11747.0
2022-03-08 10:25:00,129.2,129.25,128.27,128.27,27017.0,126.2848,126.3336,125.3758,125.3758,27017.0
2022-03-08 10:30:00,128.31,128.57,127.85,127.96,12534.0,125.4148,125.669,124.9652,125.0727,12534.0
2022-03-08 10:35:00,128.02,128.45,128.02,128.33,8920.0,125.1314,125.5517,125.1314,125.4344,8920.0
2022-03-08 10:40:00,128.37,128.59,128.23,128.4,11216.0,125.4735,125.6885,125.3367,125.5028,11216.0
2022-03-08 10:45:00,128.42,128.79,128.38,128.44,23318.0,125.5224,125.884,125.4833,125.5419,23318.0
2022-03-08 10:50:00,128.42,128.43,127.54,128.3,14985.0,125.5224,125.5321,124.6622,125.4051,14985.0
2022-03-08 10:55:00,128.56,129.44,128.56,129.42,10586.0,125.6592,126.5194,125.6592,126.4998,10586.0
2022-03-08 11:00:00,129.37,129.75,129.08,129.69,6527.0,126.4509,126.8224,126.1675,126.7637,6527.0
2022-03-08 11:05:00,129.54,129.55,128.83,128.83,5470.0,126.6171,126.6269,125.9231,125.9231,5470.0
2022-03-08 11:10:00,128.86,128.91,128.46,128.8,10258.0,125.9524,126.0013,125.5615,125.8938,10258.0
2022-03-08 11:15:00,128.82,128.87,128.57,128.72,7472.0,125.9133,125.9622,125.669,125.8156,7472.0
2022-03-08 11:20:00,128.83,129.08,128.5,129.01,16564.0,125.9231,126.1675,125.6006,126.0991,16564.0
2022-03-08 11:25:00,129.0,129.15,128.7,128.9,20101.0,126.0893,126.2359,125.796,125.9915,20101.0
2022-03-08 11:30:00,128.89,129.06,128.59,129.04,24439.0,125.9818,126.1479,125.6885,126.1284,24439.0
2022-03-08 11:35:00,129.07,129.12,128.83,128.88,11316.0,126.1577,126.2066,125.9231,125.972,11316.0
2022-03-08 11:40:00,128.86,129.11,128.62,128.75,6884.0,125.9524,126.1968,125.7179,125.8449,6884.0
2022-03-08 11:45:00,128.78,129.1,128.78,128.9,26333.0,125.8742,126.187,125.8742,125.9915,26333.0
2022-03-08 11:50:00,128.86,128.98,128.48,128.5,12002.0,125.9524,126.0697,125.581,125.6006,12002.0
2022-03-08 11:55:00,128.56,128.72,128.37,128.44,7021.0,125.6592,125.8156,125.4735,125.5419,7021.0
2022-03-08 12:00:00,128.44,128.84,128.19,128.7,9896.0,125.5419,125.9329,125.2976,125.796,9896.0
2022-03-08 12:05:00,128.76,128.87,128.39,128.46,9190.0,125.8547,125.9622,125.493,125.5615,9190.0
2022-03-08 12:10:00,128.52,129.36,128.52,129.36,13428.0,125.6201,126.4412,125.6201,126.4412,13428.0
2022-03-08 12:15:00,129.52,130.0,129.19,129.87,19274.0,126.5975,127.0667,126.275,126.9396,19274.0
2022-03-08 12:20:00,129.87,130.29,129.87,130.16,37671.0,126.9396,127.3502,126.9396,127.2231,37671.0
2022-03-08 12:25:00,130.13,130.71,129.95,130.71,21208.0,127.1938,127.7607,127.0178,127.7607,21208.0
2022-03-08 12:30:00,130.78,131.31,130.54,131.3,9729.0,127.8291,128.3472,127.5945,128.3374,9729.0
2022-03-08 12:35:00,131.32,131.9,131.21,131.88,10110.0,128.3569,128.9238,128.2494,128.9043,10110.0
2022-03-08 12:40:00,132.04,132.28,131.7,132.22,15995.0,129.0607,129.2953,128.7284,129.2366,15995.0
2022-03-08 12:45:00,132.16,132.19,131.69,131.7,9049.0,129.178,129.2073,128.7186,128.7284,9049.0
2022-03-08 12:50:00,131.68,132.03,131.31,131.97,8659.0,128.7088,129.0509,128.3472,128.9923,8659.0
2022-03-08 12:55:00,131.98,131.98,131.68,131.75,5814.0,129.002,129.002,128.7088,128.7772,5814.0
2022-03-08 13:00:00,131.83,132.44,131.83,132.38,9323.0,128.8554,129.4517,128.8554,129.393,9323.0
2022-03-08 13:05:00,132.35,132.46,132.22,132.37,9890.0,129.3637,129.4712,129.2366,129.3832,9890.0
2022-03-08 13:10:00,132.44,132.5,132.18,132.26,9476.0,129.4517,129.5103,129.1975,129.2757,9476.0
2022-03-08 13:15:00,132.26,132.28,131.86,131.98,11929.0,129.2757,129.2953,128.8847,129.002,11929.0
2022-03-08 13:20:00,131.99,131.99,131.51,131.51,25490.0,129.0118,129.0118,128.5426,128.5426,25490.0
2022-03-08 13:25:00,131.47,131.57,131.23,131.27,8577.0,128.5035,128.6013,128.269,128.3081,8577.0
2022-03-08 13:30:00,131.18,131.18,130.63,130.85,6912.0,128.2201,128.2201,127.6825,127.8975,6912.0
2022-03-08 13:35:00,130.91,130.94,130.57,130.76,6061.0,127.9562,127.9855,127.6239,127.8096,6061.0
2022-03-08 13:40:00,130.76,130.84,130.45,130.68,7931.0,127.8096,127.8878,127.5066,127.7314,7931.0
2022-03-08 13:45:00,130.68,130.95,130.53,130.68,8455.0,127.7314,127.9953,127.5848,127.7314,8455.0
2022-03-08 13:50:00,130.65,130.65,130.38,130.4,9378.0,127.702,127.702,127.4381,127.4577,9378.0
2022-03-08 13:55:00,130.3,130.36,129.94,129.94,10233.0,127.3599,127.4186,127.0081,127.0081,10233.0
2022-03-08 14:00:00,129.89,129.98,129.35,129.53,9546.0,126.9592,127.0472,126.4314,126.6073,9546.0
2022-03-08 14:05:00,129.5,130.13,129.44,130.02,12805.0,126.578,127.1938,126.5194,127.0863,12805.0
2022-03-08 14:10:00,129.98,130.0,129.66,129.96,5986.0,127.0472,127.0667,126.7344,127.0276,5986.0
2022-03-08 14:15:00,129.85,129.88,129.56,129.68,7013.0,126.9201,126.9494,126.6366,126.7539,7013.0
2022-03-08 14:20:00,129.72,129.94,129.21,129.94,10287.0,126.793,127.0081,126.2945,127.0081,10287.0
2022-03-08 14:25:00,129.83,130.48,129.82,130.48,9398.0,126.9006,127.5359,126.8908,127.5359,9398.0
2022-03-08 14:30:00,130.45,130.5,129.95,129.96,7365.0,127.5066,127.5554,127.0178,127.0276,7365.0
2022-03-08 14:35:00,130.05,130.59,130.0,130.59,7117.0,127.1156,127.6434,127.0667,127.6434,7117.0
2022-03-08 14:40:00,130.6,130.72,130.29,130.72,11553.0,127.6532,127.7705,127.3502,127.7705,11553.0
2022-03-08 14:45:00,130.8,131.2,130.8,131.19,11435.0,127.8487,128.2396,127.8487,128.2299,11435.0
2022-03-08 14:50:00,131.14,131.35,130.9,130.97,14335.0,128.181,128.3863,127.9464,128.0148,14335.0
2022-03-08 14:55:00,130.99,131.3,130.55,130.82,12779.0,128.0344,128.3374,127.6043,127.8682,12779.0
2022-03-08 15:00:00,130.79,131.62,130.76,131.53,8398.0,127.8389,128.6502,127.8096,128.5622,8398.0
2022-03-08 15:05:00,131.54,131.54,131.2,131.23,7180.0,128.572,128.572,128.2396,128.269,7180.0
2022-03-08 15:10:00,131.25,131.25,130.84,131.22,20217.0,128.2885,128.2885,127.8878,128.2592,20217.0
2022-03-08 15:15:00,131.22,131.27,130.87,130.95,9476.0,128.2592,128.3081,127.9171,127.9953,9476.0
2022-03-08 15:20:00,130.88,130.9,130.55,130.81,13581.0,127.9269,127.9464,127.6043,127.8584,13581.0
2022-03-08 15:25:00,130.8,130.8,130.22,130.22,19086.0,127.8487,127.8487,127.2818,127.2818,19086.0
2022-03-08 15:30:00,130.22,130.32,129.69,129.8,21326.0,127.2818,127.3795,126.7637,126.8712,21326.0
2022-03-08 15:35:00,129.75,130.38,129.72,130.19,39957.0,126.8224,127.4381,126.793,127.2524,39957.0
2022-03-08 15:40:00,130.19,130.33,129.62,129.62,20605.0,127.2524,127.3893,126.6953,126.6953,20605.0
2022-03-08 15:45:00,129.62,130.06,129.61,129.97,67165.0,126.6953,127.1254,126.6855,127.0374,67165.0
2022-03-08 15:50:00,129.96,130.39,129.81,129.84,82784.0,127.0276,127.4479,126.881,126.9103,82784.0
2022-03-08 15:55:00,129.83,129.83,129.2,129.31,151257.0,126.9006,126.9006,126.2848,126.3923,151257.0
2022-03-09 09:30:00,132.85,133.65,131.77,132.72,43550.0,129.8524,130.6344,128.7968,129.7253,43550.0
2022-03-09 09:35:00,132.64,132.95,132.36,132.53,21731.0,129.6471,129.9502,129.3735,129.5396,21731.0
2022-03-09 09:40:00,132.6,132.86,131.87,132.18,8355.0,129.608,129.8622,128.8945,129.1975,8355.0
2022-03-09 09:45:00,132.26,132.29,131.7,131.82,14346.0,129.2757,129.305,128.7284,128.8456,14346.0
2022-03-09 09:50:00,131.75,131.83,131.19,131.33,8088.0,128.7772,128.8554,128.2299,128.3667,8088.0
2022-03-09 09:55:00,131.34,131.83,131.28,131.45,8044.0,128.3765,128.8554,128.3178,128.484,8044.0
2022-03-09 10:00:00,131.49,132.39,131.44,132.39,7489.0,128.5231,129.4028,128.4742,129.4028,7489.0
2022-03-09 10:05:00,132.29,132.49,132.11,132.33,5188.0,129.305,129.5005,129.1291,129.3441,5188.0
2022-03-09 10:10:00,132.29,132.49,132.19,132.49,4558.0,129.305,129.5005,129.2073,129.5005,4558.0
2022-03-09 10:15:00,132.5,132.78,132.24,132.47,6161.0,129.5103,129.784,129.2562,129.481,6161.0
2022-03-09 10:20:00,132.58,132.79,132.46,132.78,5821.0,129.5885,129.7938,129.4712,129.784,5821.0
2022-03-09 10:25:00,132.78,132.79,132.35,132.5,11493.0,129.784,129.7938,129.3637,129.5103,11493.0
2022-03-09 10:30:00,132.63,132.63,132.3,132.4,9464.0,129.6374,129.6374,129.3148,129.4126,9464.0
2022-03-09 10:35:00,132.49,132.61,132.3,132.5,3818.0,129.5005,129.6178,129.3148,129.5103,3818.0
2022-03-09 10:40:00,132.51,132.66,132.22,132.22,6117.0,129.5201,129.6667,129.2366,129.2366,6117.0
2022-03-09 10:45:00,132.19,132.28,132.07,132.26,6827.0,129.2073,129.2953,129.09,129.2757,6827.0
2022-03-09 10:50:00,132.28,132.37,131.9,131.95,6619.0,129.2953,129.3832,128.9238,128.9727,6619.0
2022-03-09 10:55:00,131.93,132.35,131.93,132.2,6766.0,128.9532,129.3637,128.9532,129.2171,6766.0
2022-03-09 11:00:00,132.25,132.25,131.93,132.13,13416.0,129.2659,129.2659,128.9532,129.1487,13416.0
2022-03-09 11:05:00,132.13,132.58,132.1,132.28,20517.0,129.1487,129.5885,129.1193,129.2953,20517.0
2022-03-09 11:10:00,132.22,132.22,131.76,131.76,7870.0,129.2366,129.2366,128.787,128.787,7870.0
2022-03-09 11:15:00,131.72,131.94,131.57,131.83,6298.0,128.7479,128.9629,128.6013,128.8554,6298.0
2022-03-09 11:20:00,131.85,132.06,131.82,132.0,8325.0,128.875,129.0802,128.8456,129.0216,8325.0
2022-03-09 11:25:00,131.91,131.97,131.74,131.75,14030.0,128.9336,128.9923,128.7675,128.7772,14030.0
2022-03-09 11:30:00,131.8,132.33,131.8,132.29,6462.0,128.8261,129.3441,128.8261,129.305,6462.0
2022-03-09 11:35:00,132.32,132.4,131.88,132.04,8560.0,129.3344,129.4126,128.9043,129.0607,8560.0
2022-03-09 11:40:00,132.08,132.21,131.94,132.17,6588.0,129.0998,129.2268,128.9629,129.1878,6588.0
2022-03-09 11:45:00,132.18,132.2,131.88,132.0,7929.0,129.1975,129.2171,128.9043,129.0216,7929.0
2022-03-09 11:50:00,132.0,132.12,131.87,132.03,9309.0,129.0216,129.1389,128.8945,129.0509,9309.0
2022-03-09 11:55:00,132.04,132.16,131.91,132.1,10103.0,129.0607,129.178,128.9336,129.1193,10103.0
2022-03-09 12:00:00,132.12,132.28,131.97,132.14,29135.0,129.1389,129.2953,128.9923,129.1584,29135.0
2022-03-09 12:05:00,132.14,132.42,132.07,132.07,7749.0,129.1584,129.4321,129.09,129.09,7749.0
2022-03-09 12:10:00,132.04,132.24,131.9,132.15,11822.0,129.0607,129.2562,128.9238,129.1682,11822.0
2022-03-09 12:15:00,132.14,132.24,132.13,132.21,10138.0,129.1584,129.2562,129.1487,129.2268,10138.0
2022-03-09 12:20:00,132.2,132.43,132.04,132.25,11053.0,129.2171,129.4419,129.0607,129.2659,11053.0
2022-03-09 12:25:00,132.15,132.15,131.97,132.06,4650.0,129.1682,129.1682,128.9923,129.0802,4650.0
2022-03-09 12:30:00,132.07,132.3,132.07,132.29,11104.0,129.09,129.3148,129.09,129.305,11104.0
2022-03-09 12:35:00,132.32,132.56,132.29,132.52,7253.0,129.3344,129.569,129.305,129.5299,7253.0
2022-03-09 12:40:00,132.55,132.55,132.27,132.39,5106.0,129.5592,129.5592,129.2855,129.4028,5106.0
2022-03-09 12:45:00,132.4,132.44,132.24,132.4,7732.0,129.4126,129.4517,129.2562,129.4126,7732.0
2022-03-09 12:50:00,132.41,132.45,132.35,132.39,4868.0,129.4223,129.4614,129.3637,129.4028,4868.0
2022-03-09 12:55:00,132.37,132.63,132.34,132.63,16055.0,129.3832,129.6374,129.3539,129.6374,16055.0
2022-03-09 13:00:00,132.64,132.64,132.21,132.25,51722.0,129.6471,129.6471,129.2268,129.2659,51722.0
2022-03-09 13:05:00,132.23,132.59,132.23,132.52,6543.0,129.2464,129.5983,129.2464,129.5299,6543.0
2022-03-09 13:10:00,132.57,132.83,132.57,132.81,4546.0,129.5787,129.8329,129.5787,129.8133,4546.0
2022-03-09 13:15:00,132.83,132.93,132.67,132.78,4952.0,129.8329,129.9306,129.6765,129.784,4952.0
2022-03-09 13:20:00,132.81,133.15,132.81,133.09,6448.0,129.8133,130.1456,129.8133,130.087,6448.0
2022-03-09 13:25:00,133.15,133.2,133.01,133.09,5300.0,130.1456,130.1945,130.0088,130.087,5300.0
2022-03-09 13:30:00,133.07,133.18,132.99,133.09,4532.0,130.0674,130.175,129.9892,130.087,4532.0
2022-03-09 13:35:00,133.09,133.31,133.08,133.11,7148.0,130.087,130.302,130.0772,130.1065,7148.0
2022-03-09 13:40:00,133.21,133.32,132.98,133.0,8362.0,130.2043,130.3118,129.9795,129.999,8362.0
2022-03-09 13:45:00,133.05,133.17,132.98,133.16,10668.0,130.0479,130.1652,129.9795,130.1554,10668.0
2022-03-09 13:50:00,133.14,133.46,133.1,133.21,8263.0,130.1359,130.4486,130.0968,130.2043,8263.0
2022-03-09 13:55:00,133.19,133.25,133.1,133.23,5689.0,130.1847,130.2434,130.0968,130.2238,5689.0
2022-03-09 14:00:00,133.27,133.74,133.23,133.72,13138.0,130.2629,130.7223,130.2238,130.7028,13138.0
2022-03-09 14:05:00,133.69,133.77,133.41,133.51,14712.0,130.6735,130.7516,130.3998,130.4975,14712.0
2022-03-09 14:10:00,133.51,133.62,133.35,133.46,9006.0,130.4975,130.605,130.3411,130.4486,9006.0
2022-03-09 14:15:00,133.39,133.46,133.12,133.33,9345.0,130.3802,130.4486,130.1163,130.3216,9345.0
2022-03-09 14:20:00,133.32,133.52,133.26,133.32,5964.0,130.3118,130.5073,130.2532,130.3118,5964.0
2022-03-09 14:25:00,133.28,133.42,133.27,133.4,15733.0,130.2727,130.4095,130.2629,130.39,15733.0
2022-03-09 14:30:00,133.41,133.62,133.4,133.59,5709.0,130.3998,130.605,130.39,130.5757,5709.0
2022-03-09 14:35:00,133.59,133.66,133.47,133.47,5688.0,130.5757,130.6441,130.4584,130.4584,5688.0
2022-03-09 14:40:00,133.49,133.56,133.4,133.44,6685.0,130.478,130.5464,130.39,130.4291,6685.0
2022-03-09 14:45:00,133.46,133.52,133.15,133.36,34908.0,130.4486,130.5073,130.1456,130.3509,34908.0
2022-03-09 14:50:00,133.39,133.6,133.16,133.16,9981.0,130.3802,130.5855,130.1554,130.1554,9981.0
2022-03-09 14:55:00,133.11,133.43,133.11,133.31,12045.0,130.1065,130.4193,130.1065,130.302,12045.0
2022-03-09 15:00:00,133.38,133.39,133.27,133.38,6683.0,130.3704,130.3802,130.2629,130.3704,6683.0
2022-03-09 15:05:00,133.4,133.59,133.4,133.59,10417.0,130.39,130.5757,130.39,130.5757,10417.0
2022-03-09 15:10:00,133.59,133.9,133.56,133.78,21062.0,130.5757,130.8787,130.5464,130.7614,21062.0
2022-03-09 15:15:00,133.8,133.86,133.49,133.68,18876.0,130.781,130.8396,130.478,130.6637,18876.0
2022-03-09 15:20:00,133.66,133.9,133.64,133.78,6218.0,130.6441,130.8787,130.6246,130.7614,6218.0
2022-03-09 15:25:00,133.74,133.79,133.53,133.68,8552.0,130.7223,130.7712,130.5171,130.6637,8552.0
2022-03-09 15:30:00,133.72,133.94,133.7,133.81,15160.0,130.7028,130.9178,130.6832,130.7907,15160.0
2022-03-09 15:35:00,133.79,133.81,133.5,133.51,11328.0,130.7712,130.7907,130.4877,130.4975,11328.0
2022-03-09 15:40:00,133.49,133.67,133.48,133.62,12448.0,130.478,130.6539,130.4682,130.605,12448.0
2022-03-09 15:45:00,133.6,133.83,133.58,133.59,53233.0,130.5855,130.8103,130.5659,130.5757,53233.0
2022-03-09 15:50:00,133.62,133.83,133.17,133.3,44729.0,130.605,130.8103,130.1652,130.2923,44729.0
2022-03-09 15:55:00,133.32,133.37,133.08,133.21,95980.0,130.3118,130.3607,130.0772,130.2043,95980.0
2022-03-10 09:30:00,131.4,133.14,131.4,132.75,43849.0,128.4351,130.1359,128.4351,129.7547,43849.0
2022-03-10 09:35:00,132.73,132.79,131.59,131.69,5742.0,129.7351,129.7938,128.6208,128.7186,5742.0
2022-03-10 09:40:00,131.86,132.46,131.64,132.32,13612.0,128.8847,129.4712,128.6697,129.3344,13612.0
2022-03-10 09:45:00,132.41,132.44,131.89,131.9,12884.0,129.4223,129.4517,128.9141,128.9238,12884.0
2022-03-10 09:50:00,131.9,132.33,131.75,132.2,10492.0,128.9238,129.3441,128.7772,129.2171,10492.0
2022-03-10 09:55:00,132.42,132.61,132.22,132.27,13947.0,129.4321,129.6178,129.2366,129.2855,13947.0
2022-03-10 10:00:00,132.25,132.25,131.46,131.54,11461.0,129.2659,129.2659,128.4938,128.572,11461.0
2022-03-10 10:05:00,131.64,132.04,131.64,131.94,9447.0,128.6697,129.0607,128.6697,128.9629,9447.0
2022-03-10 10:10:00,131.94,132.59,131.94,132.47,9404.0,128.9629,129.5983,128.9629,129.481,9404.0
2022-03-10 10:15:00,132.47,132.99,132.38,132.91,14226.0,129.481,129.9892,129.393,129.9111,14226.0
2022-03-10 10:20:00,132.86,132.86,131.81,131.96,11215.0,129.8622,129.8622,128.8359,128.9825,11215.0
2022-03-10 10:25:00,132.02,132.16,131.89,131.89,9699.0,129.0411,129.178,128.9141,128.9141,9699.0
2022-03-10 10:30:00,131.95,132.08,131.63,131.69,5509.0,128.9727,129.0998,128.6599,128.7186,5509.0
2022-03-10 10:35:00,131.65,131.95,131.64,131.95,7191.0,128.6795,128.9727,128.6697,128.9727,7191.0
2022-03-10 10:40:00,131.92,132.35,131.82,132.3,8217.0,128.9434,129.3637,128.8456,129.3148,8217.0
2022-03-10 10:45:00,132.31,132.65,132.17,132.53,9089.0,129.3246,129.6569,129.1878,129.5396,9089.0
2022-03-10 10:50:00,132.47,132.5,132.09,132.12,8004.0,129.481,129.5103,129.1096,129.1389,8004.0
2022-03-10 10:55:00,132.0,132.0,131.65,131.96,10960.0,129.0216,129.0216,128.6795,128.9825,10960.0
2022-03-10 11:00:00,131.92,131.95,131.58,131.58,10417.0,128.9434,128.9727,128.6111,128.6111,10417.0
2022-03-10 11:05:00,131.59,131.6,131.35,131.43,7916.0,128.6208,128.6306,128.3863,128.4644,7916.0
2022-03-10 11:10:00,131.4,131.53,131.29,131.5,7343.0,128.4351,128.5622,128.3276,128.5329,7343.0
2022-03-10 11:15:00,131.48,131.81,131.38,131.74,11574.0,128.5133,128.8359,128.4156,128.7675,11574.0
2022-03-10 11:20:00,131.7,131.83,131.54,131.54,15080.0,128.7284,128.8554,128.572,128.572,15080.0
2022-03-10 11:25:00,131.36,131.43,131.3,131.43,3606.0,128.396,128.4644,128.3374,128.4644,3606.0
2022-03-10 11:30:00,131.4,131.77,131.4,131.72,13656.0,128.4351,128.7968,128.4351,128.7479,13656.0
2022-03-10 11:35:00,131.73,132.11,131.7,132.06,5451.0,128.7577,129.1291,128.7284,129.0802,5451.0
2022-03-10 11:40:00,132.1,132.1,131.8,131.94,3623.0,129.1193,129.1193,128.8261,128.9629,3623.0
2022-03-10 11:45:00,131.89,132.16,131.88,132.08,5513.0,128.9141,129.178,128.9043,129.0998,5513.0
2022-03-10 11:50:00,132.08,132.36,132.01,132.32,4585.0,129.0998,129.3735,129.0314,129.3344,4585.0
2022-03-10 11:55:00,132.27,132.4,132.27,132.4,3200.0,129.2855,129.4126,129.2855,129.4126,3200.0
2022-03-10 12:00:00,132.37,132.46,132.25,132.26,5064.0,129.3832,129.4712,129.2659,129.2757,5064.0
2022-03-10 12:05:00,132.27,132.29,132.05,132.16,5258.0,129.2855,129.305,129.0705,129.178,5258.0
2022-03-10 12:10:00,132.21,132.35,132.18,132.35,13265.0,129.2268,129.3637,129.1975,129.3637,13265.0
2022-03-10 12:15:00,132.39,132.48,132.3,132.48,3408.0,129.4028,129.4908,129.3148,129.4908,3408.0
2022-03-10 12:20:00,132.45,132.83,132.39,132.8,17275.0,129.4614,129.8329,129.4028,129.8035,17275.0
2022-03-10 12:25:00,132.88,133.08,132.8,133.08,5815.0,129.8817,130.0772,129.8035,130.0772,5815.0
2022-03-10 12:30:00,133.05,133.05,132.73,132.74,4391.0,130.0479,130.0479,129.7351,129.7449,4391.0
2022-03-10 12:35:00,132.71,132.71,132.45,132.65,3268.0,129.7156,129.7156,129.4614,129.6569,3268.0
2022-03-10 12:40:00,132.63,132.77,132.63,132.77,3621.0,129.6374,129.7742,129.6374,129.7742,3621.0
2022-03-10 12:45:00,132.75,133.08,132.75,133.0,5474.0,129.7547,130.0772,129.7547,129.999,5474.0
2022-03-10 12:50:00,133.06,133.07,132.74,132.78,16600.0,130.0577,130.0674,129.7449,129.784,16600.0
2022-03-10 12:55:00,132.78,132.99,132.78,132.91,9238.0,129.784,129.9892,129.784,129.9111,9238.0
2022-03-10 13:00:00,132.94,133.09,132.85,132.85,3790.0,129.9404,130.087,129.8524,129.8524,3790.0
2022-03-10 13:05:00,132.89,133.22,132.86,133.22,8350.0,129.8915,130.2141,129.8622,130.2141,8350.0
2022-03-10 13:10:00,133.24,133.42,133.23,133.25,7043.0,130.2336,130.4095,130.2238,130.2434,7043.0
2022-03-10 13:15:00,133.26,133.62,133.22,133.56,13009.0,130.2532,130.605,130.2141,130.5464,13009.0
2022-03-10 13:20:00,133.51,133.56,133.29,133.39,9665.0,130.4975,130.5464,130.2825,130.3802,9665.0
2022-03-10 13:25:00,133.29,133.51,133.21,133.41,13363.0,130.2825,130.4975,130.2043,130.3998,13363.0
2022-03-10 13:30:00,133.44,133.76,133.4,133.74,7663.0,130.4291,130.7419,130.39,130.7223,7663.0
2022-03-10 13:35:00,133.68,133.77,133.46,133.46,3796.0,130.6637,130.7516,130.4486,130.4486,3796.0
2022-03-10 13:40:00,133.54,133.55,133.24,133.31,3940.0,130.5268,130.5366,130.2336,130.302,3940.0
2022-03-10 13:45:00,133.34,133.48,133.33,133.42,5907.0,130.3314,130.4682,130.3216,130.4095,5907.0
2022-03-10 13:50:00,133.52,133.71,133.38,133.46,11132.0,130.5073,130.693,130.3704,130.4486,11132.0
2022-03-10 13:55:00,133.47,133.52,133.35,133.35,4014.0,130.4584,130.5073,130.3411,130.3411,4014.0
2022-03-10 14:00:00,133.32,133.72,133.21,133.68,7307.0,130.3118,130.7028,130.2043,130.6637,7307.0
2022-03-10 14:05:00,133.81,133.89,133.47,133.48,7512.0,130.7907,130.8689,130.4584,130.4682,7512.0
2022-03-10 14:10:00,133.45,133.53,133.3,133.47,4000.0,130.4389,130.5171,130.2923,130.4584,4000.0
2022-03-10 14:15:00,133.52,133.56,133.42,133.43,6796.0,130.5073,130.5464,130.4095,130.4193,6796.0
2022-03-10 14:20:00,133.42,133.58,133.36,133.51,19569.0,130.4095,130.5659,130.3509,130.4975,19569.0
2022-03-10 14:25:00,133.57,133.99,133.55,133.9,24092.0,130.5562,130.9667,130.5366,130.8787,24092.0
2022-03-10 14:30:00,133.91,134.08,133.87,134.02,14290.0,130.8885,131.0547,130.8494,130.996,14290.0
2022-03-10 14:35:00,134.03,134.15,133.94,133.98,7685.0,131.0058,131.1231,130.9178,130.9569,7685.0
2022-03-10 14:40:00,134.0,134.11,133.79,133.88,15753.0,130.9765,131.084,130.7712,130.8592,15753.0
2022-03-10 14:45:00,133.88,134.15,133.85,134.15,20467.0,130.8592,131.1231,130.8298,131.1231,20467.0
2022-03-10 14:50:00,134.17,134.24,133.94,133.97,2876.0,131.1426,131.211,130.9178,130.9471,2876.0
2022-03-10 14:55:00,133.99,134.14,133.87,133.97,11545.0,130.9667,131.1133,130.8494,130.9471,11545.0
2022-03-10 15:00:00,134.05,134.06,133.82,133.83,9535.0,131.0253,131.0351,130.8005,130.8103,9535.0
2022-03-10 15:05:00,133.84,133.92,133.61,133.75,35682.0,130.8201,130.8983,130.5953,130.7321,35682.0
2022-03-10 15:10:00,133.74,134.05,133.73,134.03,10055.0,130.7223,131.0253,130.7126,131.0058,10055.0
2022-03-10 15:15:00,134.0,134.07,133.87,133.88,8383.0,130.9765,131.0449,130.8494,130.8592,8383.0
2022-03-10 15:20:00,133.89,134.03,133.6,133.67,15756.0,130.8689,131.0058,130.5855,130.6539,15756.0
2022-03-10 15:25:00,133.67,133.79,133.53,133.66,11273.0,130.6539,130.7712,130.5171,130.6441,11273.0
2022-03-10 15:30:00,133.67,133.77,133.5,133.76,29944.0,130.6539,130.7516,130.4877,130.7419,29944.0
2022-03-10 15:35:00,133.72,133.81,133.49,133.66,34099.0,130.7028,130.7907,130.478,130.6441,34099.0
2022-03-10 15:40:00,133.68,133.86,133.67,133.75,9703.0,130.6637,130.8396,130.6539,130.7321,9703.0
2022-03-10 15:45:00,133.75,133.91,133.64,133.67,23782.0,130.7321,130.8885,130.6246,130.6539,23782.0
2022-03-10 15:50:00,133.73,134.27,133.72,134.09,20757.0,130.7126,131.2404,130.7028,131.0644,20757.0
2022-03-10 15:55:00,134.11,134.52,133.98,134.29,295218.0,131.084,131.4847,130.9569,131.2599,295218.0
2022-03-11 09:30:00,135.43,136.18,135.0,135.56,27899.0,132.3742,133.1073,131.9539,132.5013,27899.0
2022-03-11 09:35:00,135.49,136.33,135.48,135.68,19538.0,132.4328,133.2539,132.4231,132.6186,19538.0
2022-03-11 09:40:00,135.62,136.44,135.35,136.27,11265.0,132.5599,133.3614,132.296,133.1952,11265.0
2022-03-11 09:45:00,136.17,136.29,135.19,135.43,12163.0,133.0975,133.2148,132.1396,132.3742,12163.0
2022-03-11 09:50:00,135.35,135.82,135.35,135.72,9339.0,132.296,132.7554,132.296,132.6577,9339.0
2022-03-11 09:55:00,135.6,135.62,135.16,135.52,12240.0,132.5404,132.5599,132.1103,132.4622,12240.0
2022-03-11 10:00:00,135.32,135.33,134.68,134.95,6825.0,132.2667,132.2765,131.6411,131.905,6825.0
2022-03-11 10:05:00,135.04,135.73,135.04,135.34,27555.0,131.993,132.6674,131.993,132.2862,27555.0
2022-03-11 10:10:00,135.31,135.45,134.83,134.83,11655.0,132.2569,132.3937,131.7877,131.7877,11655.0
2022-03-11 10:15:00,134.76,134.76,134.33,134.5,28155.0,131.7193,131.7193,131.299,131.4652,28155.0
2022-03-11 10:20:00,134.45,134.45,134.1,134.19,5300.0,131.4163,131.4163,131.0742,131.1622,5300.0
2022-03-11 10:25:00,134.2,134.41,134.1,134.13,5407.0,131.1719,131.3772,131.0742,131.1035,5407.0
2022-03-11 10:30:00,134.06,134.07,133.57,133.63,11170.0,131.0351,131.0449,130.5562,130.6148,11170.0
2022-03-11 10:35:00,133.6,133.95,133.52,133.93,4450.0,130.5855,130.9276,130.5073,130.908,4450.0
2022-03-11 10:40:00,133.92,134.3,133.91,133.97,2951.0,130.8983,131.2697,130.8885,130.9471,2951.0
2022-03-11 10:45:00,133.94,133.98,133.8,133.92,4007.0,130.9178,130.9569,130.781,130.8983,4007.0
2022-03-11 10:50:00,133.88,134.1,133.86,133.95,6949.0,130.8592,131.0742,130.8396,130.9276,6949.0
2022-03-11 10:55:00,134.04,134.12,133.92,134.0,3476.0,131.0156,131.0938,130.8983,130.9765,3476.0
2022-03-11 11:00:00,133.98,134.0,133.71,133.93,7422.0,130.9569,130.9765,130.693,130.908,7422.0
2022-03-11 11:05:00,133.88,134.08,133.79,133.98,7614.0,130.8592,131.0547,130.7712,130.9569,7614.0
2022-03-11 11:10:00,134.0,134.02,133.82,133.91,8645.0,130.9765,130.996,130.8005,130.8885,8645.0
2022-03-11 11:15:00,133.95,134.23,133.93,134.18,7637.0,130.9276,131.2013,130.908,131.1524,7637.0
2022-03-11 11:20:00,134.22,134.46,134.22,134.25,10970.0,131.1915,131.4261,131.1915,131.2208,10970.0
2022-03-11 11:25:00,134.23,134.49,134.09,134.43,11995.0,131.2013,131.4554,131.0644,131.3968,11995.0
2022-03-11 11:30:00,134.4,134.42,134.01,134.11,10928.0,131.3674,131.387,130.9862,131.084,10928.0
2022-03-11 11:35:00,134.11,134.32,134.11,134.32,8965.0,131.084,131.2892,131.084,131.2892,8965.0
2022-03-11 11:40:00,134.29,134.37,134.13,134.34,11750.0,131.2599,131.3381,131.1035,131.3088,11750.0
2022-03-11 11:45:00,134.45,134.53,134.22,134.34,9829.0,131.4163,131.4945,131.1915,131.3088,9829.0
2022-03-11 11:50:00,134.33,134.34,134.1,134.34,13471.0,131.299,131.3088,131.0742,131.3088,13471.0
2022-03-11 11:55:00,134.32,134.35,133.88,134.02,17444.0,131.2892,131.3186,130.8592,130.996,17444.0
2022-03-11 12:00:00,134.03,134.2,133.84,134.19,8485.0,131.0058,131.1719,130.8201,131.1622,8485.0
2022-03-11 12:05:00,134.22,134.23,133.77,133.77,6658.0,131.1915,131.2013,130.7516,130.7516,6658.0
2022-03-11 12:10:00,133.78,134.07,133.73,134.07,6030.0,130.7614,131.0449,130.7126,131.0449,6030.0
2022-03-11 12:15:00,133.79,133.84,133.68,133.77,1900.0,130.7712,130.8201,130.6637,130.7516,1900.0
2022-03-11 12:20:00,133.85,133.85,133.35,133.35,4365.0,130.8298,130.8298,130.3411,130.3411,4365.0
2022-03-11 12:25:00,133.4,133.4,133.09,133.09,5148.0,130.39,130.39,130.087,130.087,5148.0
2022-03-11 12:30:00,133.09,133.18,132.99,133.14,6719.0,130.087,130.175,129.9892,130.1359,6719.0
2022-03-11 12:35:00,133.06,133.07,132.89,132.94,4265.0,130.0577,130.0674,129.8915,129.9404,4265.0
2022-03-11 12:40:00,132.94,133.16,132.91,133.16,9854.0,129.9404,130.1554,129.9111,130.1554,9854.0
2022-03-11 12:45:00,133.17,133.4,133.14,133.18,14993.0,130.1652,130.39,130.1359,130.175,14993.0
2022-03-11 12:50:00,133.13,133.36,133.04,133.36,5538.0,130.1261,130.3509,130.0381,130.3509,5538.0
2022-03-11 12:55:00,133.37,133.52,133.31,133.43,15700.0,130.3607,130.5073,130.302,130.4193,15700.0
2022-03-11 13:00:00,133.36,133.41,133.22,133.35,6642.0,130.3509,130.3998,130.2141,130.3411,6642.0
2022-03-11 13:05:00,133.38,133.51,133.28,133.39,16030.0,130.3704,130.4975,130.2727,130.3802,16030.0
2022-03-11 13:10:00,133.39,133.42,133.25,133.25,7895.0,130.3802,130.4095,130.2434,130.2434,7895.0
2022-03-11 13:15:00,133.28,133.57,133.27,133.46,23562.0,130.2727,130.5562,130.2629,130.4486,23562.0
2022-03-11 13:20:00,133.5,133.73,133.5,133.7,8446.0,130.4877,130.7126,130.4877,130.6832,8446.0
2022-03-11 13:25:00,133.65,133.79,133.53,133.55,19405.0,130.6344,130.7712,130.5171,130.5366,19405.0
2022-03-11 13:30:00,133.55,133.59,133.29,133.37,5375.0,130.5366,130.5757,130.2825,130.3607,5375.0
2022-03-11 13:35:00,133.39,133.43,133.14,133.21,14433.0,130.3802,130.4193,130.1359,130.2043,14433.0
2022-03-11 13:40:00,133.25,133.26,132.97,133.05,11869.0,130.2434,130.2532,129.9697,130.0479,11869.0
2022-03-11 13:45:00,133.06,133.28,133.05,133.17,5611.0,130.0577,130.2727,130.0479,130.1652,5611.0
2022-03-11 13:50:00,133.28,133.3,132.85,132.85,3600.0,130.2727,130.2923,129.8524,129.8524,3600.0
2022-03-11 13:55:00,132.79,132.87,132.57,132.58,9012.0,129.7938,129.872,129.5787,129.5885,9012.0
2022-03-11 14:00:00,132.51,132.63,132.49,132.58,7324.0,129.5201,129.6374,129.5005,129.5885,7324.0
2022-03-11 14:05:00,132.6,132.65,132.39,132.39,9033.0,129.608,129.6569,129.4028,129.4028,9033.0
2022-03-11 14:10:00,132.38,132.38,132.04,132.11,24111.0,129.393,129.393,129.0607,129.1291,24111.0
2022-03-11 14:15:00,132.12,132.26,132.05,132.1,10847.0,129.1389,129.2757,129.0705,129.1193,10847.0
2022-03-11 14:20:00,132.06,132.16,132.03,132.14,5310.0,129.0802,129.178,129.0509,129.1584,5310.0
2022-03-11 14:25:00,132.12,132.43,132.06,132.43,28154.0,129.1389,129.4419,129.0802,129.4419,28154.0
2022-03-11 14:30:00,132.38,132.49,132.04,132.15,21549.0,129.393,129.5005,129.0607,129.1682,21549.0
2022-03-11 14:35:00,132.07,132.15,131.91,132.07,9680.0,129.09,129.1682,128.9336,129.09,9680.0
2022-03-11 14:40:00,132.06,132.06,131.84,131.86,8839.0,129.0802,129.0802,128.8652,128.8847,8839.0
2022-03-11 14:45:00,131.74,131.84,131.64,131.67,13840.0,128.7675,128.8652,128.6697,128.699,13840.0
2022-03-11 14:50:00,131.64,131.64,131.33,131.42,8526.0,128.6697,128.6697,128.3667,128.4547,8526.0
2022-03-11 14:55:00,131.48,131.54,131.34,131.36,5989.0,128.5133,128.572,128.3765,128.396,5989.0
2022-03-11 15:00:00,131.32,131.44,131.31,131.37,6411.0,128.3569,128.4742,128.3472,128.4058,6411.0
2022-03-11 15:05:00,131.38,131.43,131.25,131.3,7421.0,128.4156,128.4644,128.2885,128.3374,7421.0
2022-03-11 15:10:00,131.29,131.45,131.29,131.35,11045.0,128.3276,128.484,128.3276,128.3863,11045.0
2022-03-11 15:15:00,131.34,131.49,131.29,131.46,17554.0,128.3765,128.5231,128.3276,128.4938,17554.0
2022-03-11 15:20:00,131.38,131.42,131.23,131.3,7688.0,128.4156,128.4547,128.269,128.3374,7688.0
2022-03-11 15:25:00,131.25,131.34,131.11,131.26,11528.0,128.2885,128.3765,128.1517,128.2983,11528.0
2022-03-11 15:30:00,131.23,131.34,130.94,130.94,23623.0,128.269,128.3765,127.9855,127.9855,23623.0
2022-03-11 15:35:00,130.93,131.04,130.73,130.73,25239.0,127.9757,128.0832,127.7802,127.7802,25239.0
2022-03-11 15:40:00,130.71,130.87,130.49,130.5,28614.0,127.7607,127.9171,127.5457,127.5554,28614.0
2022-03-11 15:45:00,130.54,130.57,130.28,130.36,39948.0,127.5945,127.6239,127.3404,127.4186,39948.0
2022-03-11 15:50:00,130.3,130.57,130.28,130.33,57511.0,127.3599,127.6239,127.3404,127.3893,57511.0
2022-03-11 15:55:00,130.31,130.57,130.16,130.27,150523.0,127.3697,127.6239,127.2231,127.3306,150523.0
2022-03-14 09:30:00,131.0,131.27,129.38,129.51,20630.0,128.0442,128.3081,126.4607,126.5878,20630.0
2022-03-14 09:35:00,129.36,129.72,129.21,129.44,5958.0,126.4412,126.793,126.2945,126.5194,5958.0
2022-03-14 09:40:00,129.52,130.53,129.49,130.53,13290.0,126.5975,127.5848,126.5682,127.5848,13290.0
2022-03-14 09:45:00,130.43,130.43,129.7,130.07,15158.0,127.487,127.487,126.7735,127.1351,15158.0
2022-03-14 09:50:00,130.03,130.34,129.63,130.32,23946.0,127.096,127.399,126.7051,127.3795,23946.0
2022-03-14 09:55:00,130.23,130.45,130.08,130.43,6258.0,127.2915,127.5066,127.1449,127.487,6258.0
2022-03-14 10:00:00,130.4,130.76,130.19,130.48,11013.0,127.4577,127.8096,127.2524,127.5359,11013.0
2022-03-14 10:05:00,130.53,131.12,130.45,131.05,7419.0,127.5848,128.1614,127.5066,128.093,7419.0
2022-03-14 10:10:00,131.0,131.31,130.79,131.31,11079.0,128.0442,128.3472,127.8389,128.3472,11079.0
2022-03-14 10:15:00,131.25,131.39,131.02,131.02,9654.0,128.2885,128.4254,128.0637,128.0637,9654.0
2022-03-14 10:20:00,131.01,131.09,130.62,130.62,9311.0,128.0539,128.1321,127.6727,127.6727,9311.0
2022-03-14 10:25:00,130.72,130.75,130.47,130.72,6043.0,127.7705,127.7998,127.5261,127.7705,6043.0
2022-03-14 10:30:00,130.6,130.67,130.39,130.57,10344.0,127.6532,127.7216,127.4479,127.6239,10344.0
2022-03-14 10:35:00,130.58,131.0,130.58,130.92,8691.0,127.6336,128.0442,127.6336,127.966,8691.0
2022-03-14 10:40:00,131.0,131.43,131.0,131.17,10301.0,128.0442,128.4644,128.0442,128.2103,10301.0
2022-03-14 10:45:00,131.13,131.6,131.07,131.43,5199.0,128.1712,128.6306,128.1126,128.4644,5199.0
2022-03-14 10:50:00,131.43,131.62,131.18,131.45,5671.0,128.4644,128.6502,128.2201,128.484,5671.0
2022-03-14 10:55:00,131.45,131.69,131.34,131.69,13736.0,128.484,128.7186,128.3765,128.7186,13736.0
2022-03-14 11:00:00,131.74,131.9,131.47,131.9,7423.0,128.7675,128.9238,128.5035,128.9238,7423.0
2022-03-14 11:05:00,131.86,131.88,131.34,131.34,23308.0,128.8847,128.9043,128.3765,128.3765,23308.0
2022-03-14 11:10:00,131.3,131.3,131.07,131.09,4447.0,128.3374,128.3374,128.1126,128.1321,4447.0
2022-03-14 11:15:00,131.21,131.57,131.21,131.36,7883.0,128.2494,128.6013,128.2494,128.396,7883.0
2022-03-14 11:20:00,131.27,131.5,131.16,131.37,7866.0,128.3081,128.5329,128.2005,128.4058,7866.0
2022-03-14 11:25:00,131.45,131.87,131.43,131.87,10108.0,128.484,128.8945,128.4644,128.8945,10108.0
2022-03-14 11:30:00,131.84,132.2,131.7,132.2,6959.0,128.8652,129.2171,128.7284,129.2171,6959.0
2022-03-14 11:35:00,132.19,132.26,131.77,131.78,13969.0,129.2073,129.2757,128.7968,128.8066,13969.0
2022-03-14 11:40:00,131.83,131.83,131.46,131.52,9521.0,128.8554,128.8554,128.4938,128.5524,9521.0
2022-03-14 11:45:00,131.44,131.44,131.15,131.16,5749.0,128.4742,128.4742,128.1908,128.2005,5749.0
2022-03-14 11:50:00,131.05,131.26,130.96,131.18,5720.0,128.093,128.2983,128.0051,128.2201,5720.0
2022-03-14 11:55:00,131.15,131.16,130.83,130.87,6314.0,128.1908,128.2005,127.878,127.9171,6314.0
2022-03-14 12:00:00,130.84,130.88,130.32,130.33,4918.0,127.8878,127.9269,127.3795,127.3893,4918.0
2022-03-14 12:05:00,130.34,130.39,129.81,129.83,8891.0,127.399,127.4479,126.881,126.9006,8891.0
2022-03-14 12:10:00,129.83,129.83,129.58,129.59,6645.0,126.9006,126.9006,126.6562,126.666,6645.0
2022-03-14 12:15:00,129.63,129.83,129.4,129.74,4409.0,126.7051,126.9006,126.4803,126.8126,4409.0
2022-03-14 12:20:00,129.74,129.75,129.49,129.61,3686.0,126.8126,126.8224,126.5682,126.6855,3686.0
2022-03-14 12:25:00,129.58,129.63,129.36,129.5,5104.0,126.6562,126.7051,126.4412,126.578,5104.0
2022-03-14 12:30:00,129.45,129.68,129.44,129.55,7599.0,126.5291,126.7539,126.5194,126.6269,7599.0
2022-03-14 12:35:00,129.49,129.62,129.3,129.47,5367.0,126.5682,126.6953,126.3825,126.5487,5367.0
2022-03-14 12:40:00,129.42,129.63,129.42,129.43,5490.0,126.4998,126.7051,126.4998,126.5096,5490.0
2022-03-14 12:45:00,129.46,129.48,129.17,129.22,4129.0,126.5389,126.5584,126.2554,126.3043,4129.0
2022-03-14 12:50:00,129.24,129.25,128.94,128.97,3230.0,126.3239,126.3336,126.0306,126.06,3230.0
2022-03-14 12:55:00,128.98,129.03,128.87,128.88,4905.0,126.0697,126.1186,125.9622,125.972,4905.0
2022-03-14 13:00:00,128.82,128.85,128.49,128.49,8210.0,125.9133,125.9427,125.5908,125.5908,8210.0
2022-03-14 13:05:00,128.4,128.72,128.4,128.49,22740.0,125.5028,125.8156,125.5028,125.5908,22740.0
2022-03-14 13:10:00,128.51,128.61,128.21,128.36,55475.0,125.6103,125.7081,125.3171,125.4637,55475.0
2022-03-14 13:15:00,128.37,128.41,128.23,128.37,8205.0,125.4735,125.5126,125.3367,125.4735,8205.0
2022-03-14 13:20:00,128.35,128.35,127.91,128.11,31319.0,125.4539,125.4539,125.0239,125.2194,31319.0
2022-03-14 13:25:00,128.1,128.11,127.78,127.87,7645.0,125.2096,125.2194,124.8968,124.9848,7645.0
2022-03-14 13:30:00,127.92,127.95,127.45,127.65,8256.0,125.0336,125.063,124.5743,124.7697,8256.0
2022-03-14 13:35:00,127.64,127.64,127.04,127.14,20081.0,124.76,124.76,124.1735,124.2712,20081.0
2022-03-14 13:40:00,127.21,127.3,126.9,127.3,21895.0,124.3397,124.4276,124.0367,124.4276,21895.0
2022-03-14 13:45:00,127.28,127.45,127.21,127.27,7759.0,124.4081,124.5743,124.3397,124.3983,7759.0
2022-03-14 13:50:00,127.35,127.74,127.29,127.55,8812.0,124.4765,124.8577,124.4179,124.672,8812.0
2022-03-14 13:55:00,127.51,127.74,127.36,127.41,5580.0,124.6329,124.8577,124.4863,124.5352,5580.0
2022-03-14 14:00:00,127.42,127.64,127.37,127.62,5989.0,124.5449,124.76,124.4961,124.7404,5989.0
2022-03-14 14:05:00,127.7,128.0,127.69,127.9,5752.0,124.8186,125.1118,124.8088,125.0141,5752.0
2022-03-14 14:10:00,127.92,128.01,127.67,127.85,3741.0,125.0336,125.1216,124.7893,124.9652,3741.0
2022-03-14 14:15:00,127.83,127.84,127.56,127.68,3771.0,124.9457,124.9555,124.6818,124.7991,3771.0
2022-03-14 14:20:00,127.69,127.76,127.43,127.49,7100.0,124.8088,124.8773,124.5547,124.6134,7100.0
2022-03-14 14:25:00,127.48,127.75,127.44,127.55,4488.0,124.6036,124.8675,124.5645,124.672,4488.0
2022-03-14 14:30:00,127.53,127.82,127.5,127.82,4979.0,124.6524,124.9359,124.6231,124.9359,4979.0
2022-03-14 14:35:00,127.89,128.0,127.8,127.88,3778.0,125.0043,125.1118,124.9164,124.9946,3778.0
2022-03-14 14:40:00,127.82,127.82,127.51,127.52,4406.0,124.9359,124.9359,124.6329,124.6427,4406.0
2022-03-14 14:45:00,127.67,127.72,127.6,127.68,3528.0,124.7893,124.8382,124.7209,124.7991,3528.0
2022-03-14 14:50:00,127.7,127.93,127.59,127.93,5540.0,124.8186,125.0434,124.7111,125.0434,5540.0
2022-03-14 14:55:00,127.97,128.05,127.83,127.93,5237.0,125.0825,125.1607,124.9457,125.0434,5237.0
2022-03-14 15:00:00,127.92,128.13,127.74,128.09,6600.0,125.0336,125.2389,124.8577,125.1998,6600.0
2022-03-14 15:05:00,128.0,128.0,127.57,127.64,3580.0,125.1118,125.1118,124.6915,124.76,3580.0
2022-03-14 15:10:00,127.73,127.86,127.7,127.76,6635.0,124.8479,124.975,124.8186,124.8773,6635.0
2022-03-14 15:15:00,127.85,128.01,127.6,127.6,9445.0,124.9652,125.1216,124.7209,124.7209,9445.0
2022-03-14 15:20:00,127.63,127.89,127.55,127.84,11261.0,124.7502,125.0043,124.672,124.9555,11261.0
2022-03-14 15:25:00,127.87,127.88,127.6,127.67,9732.0,124.9848,124.9946,124.7209,124.7893,9732.0
2022-03-14 15:30:00,127.65,127.68,127.36,127.55,8905.0,124.7697,124.7991,124.4863,124.672,8905.0
2022-03-14 15:35:00,127.53,127.6,127.36,127.57,10928.0,124.6524,124.7209,124.4863,124.6915,10928.0
2022-03-14 15:40:00,127.53,127.68,127.46,127.65,17958.0,124.6524,124.7991,124.584,124.7697,17958.0
2022-03-14 15:45:00,127.72,127.9,127.54,127.66,11940.0,124.8382,125.0141,124.6622,124.7795,11940.0
2022-03-14 15:50:00,127.6,127.6,127.19,127.26,18945.0,124.7209,124.7209,124.3201,124.3885,18945.0
2022-03-14 15:55:00,127.34,127.62,127.29,127.58,64851.0,124.4667,124.7404,124.4179,124.7013,64851.0
2022-03-15 09:30:00,129.22,130.1,128.98,129.99,25844.0,126.3043,127.1645,126.0697,127.0569,25844.0
2022-03-15 09:35:00,130.03,130.32,129.34,129.38,10923.0,127.096,127.3795,126.4216,126.4607,10923.0
2022-03-15 09:40:00,129.59,129.62,129.18,129.41,9248.0,126.666,126.6953,126.2652,126.49,9248.0
2022-03-15 09:45:00,129.42,129.75,129.31,129.31,50439.0,126.4998,126.8224,126.3923,126.3923,50439.0
2022-03-15 09:50:00,129.3,130.04,129.3,130.01,8607.0,126.3825,127.1058,126.3825,127.0765,8607.0
2022-03-15 09:55:00,129.98,130.61,129.98,130.61,21138.0,127.0472,127.663,127.0472,127.663,21138.0
2022-03-15 10:00:00,130.52,130.65,130.02,130.55,7419.0,127.575,127.702,127.0863,127.6043,7419.0
2022-03-15 10:05:00,130.57,130.57,130.15,130.16,4187.0,127.6239,127.6239,127.2133,127.2231,4187.0
2022-03-15 10:10:00,130.25,130.25,129.59,129.79,9877.0,127.3111,127.3111,126.666,126.8615,9877.0
2022-03-15 10:15:00,129.76,130.23,129.73,130.06,5257.0,126.8321,127.2915,126.8028,127.1254,5257.0
2022-03-15 10:20:00,130.17,130.25,130.1,130.24,37193.0,127.2329,127.3111,127.1645,127.3013,37193.0
2022-03-15 10:25:00,130.22,130.29,129.88,130.29,5337.0,127.2818,127.3502,126.9494,127.3502,5337.0
2022-03-15 10:30:00,130.47,130.73,130.37,130.41,3666.0,127.5261,127.7802,127.4284,127.4675,3666.0
2022-03-15 10:35:00,130.4,130.48,130.33,130.36,4395.0,127.4577,127.5359,127.3893,127.4186,4395.0
2022-03-15 10:40:00,130.43,130.43,129.91,130.0,4059.0,127.487,127.487,126.9787,127.0667,4059.0
2022-03-15 10:45:00,129.99,130.06,129.81,129.85,12730.0,127.0569,127.1254,126.881,126.9201,12730.0
2022-03-15 10:50:00,129.85,129.85,129.41,129.41,2978.0,126.9201,126.9201,126.49,126.49,2978.0
2022-03-15 10:55:00,129.38,129.75,129.34,129.49,23060.0,126.4607,126.8224,126.4216,126.5682,23060.0
2022-03-15 11:00:00,129.54,129.79,129.5,129.72,5701.0,126.6171,126.8615,126.578,126.793,5701.0
2022-03-15 11:05:00,129.76,129.88,129.73,129.78,4338.0,126.8321,126.9494,126.8028,126.8517,4338.0
2022-03-15 11:10:00,129.78,129.82,129.57,129.6,8417.0,126.8517,126.8908,126.6464,126.6757,8417.0
2022-03-15 11:15:00,129.61,129.62,129.38,129.4,5722.0,126.6855,126.6953,126.4607,126.4803,5722.0
2022-03-15 11:20:00,129.37,129.37,129.2,129.31,2613.0,126.4509,126.4509,126.2848,126.3923,2613.0
2022-03-15 11:25:00,129.28,129.76,129.28,129.76,3523.0,126.363,126.8321,126.363,126.8321,3523.0
2022-03-15 11:30:00,129.75,129.87,129.66,129.87,3910.0,126.8224,126.9396,126.7344,126.9396,3910.0
2022-03-15 11:35:00,129.89,129.98,129.76,129.76,5592.0,126.9592,127.0472,126.8321,126.8321,5592.0
2022-03-15 11:40:00,129.61,129.85,129.56,129.85,10640.0,126.6855,126.9201,126.6366,126.9201,10640.0
2022-03-15 11:45:00,129.88,129.91,129.78,129.91,7985.0,126.9494,126.9787,126.8517,126.9787,7985.0
2022-03-15 11:50:00,129.94,130.21,129.83,129.96,22517.0,127.0081,127.272,126.9006,127.0276,22517.0
2022-03-15 11:55:00,130.01,130.01,129.41,129.49,5420.0,127.0765,127.0765,126.49,126.5682,5420.0
2022-03-15 12:00:00,129.54,129.89,129.51,129.88,12876.0,126.6171,126.9592,126.5878,126.9494,12876.0
2022-03-15 12:05:00,129.87,130.55,129.83,130.55,20927.0,126.9396,127.6043,126.9006,127.6043,20927.0
2022-03-15 12:10:00,130.49,130.68,130.41,130.68,4334.0,127.5457,127.7314,127.4675,127.7314,4334.0
2022-03-15 12:15:00,130.66,130.68,130.48,130.64,5708.0,127.7118,127.7314,127.5359,127.6923,5708.0
2022-03-15 12:20:00,130.6,130.64,130.43,130.64,4545.0,127.6532,127.6923,127.487,127.6923,4545.0
2022-03-15 12:25:00,130.71,130.81,130.66,130.75,6965.0,127.7607,127.8584,127.7118,127.7998,6965.0
2022-03-15 12:30:00,130.71,130.89,130.69,130.89,2271.0,127.7607,127.9366,127.7411,127.9366,2271.0
2022-03-15 12:35:00,130.86,131.15,130.86,131.15,4715.0,127.9073,128.1908,127.9073,128.1908,4715.0
2022-03-15 12:40:00,131.12,131.12,130.88,130.9,4835.0,128.1614,128.1614,127.9269,127.9464,4835.0
2022-03-15 12:45:00,130.92,131.15,130.77,130.88,8585.0,127.966,128.1908,127.8193,127.9269,8585.0
2022-03-15 12:50:00,130.76,130.79,130.47,130.63,2809.0,127.8096,127.8389,127.5261,127.6825,2809.0
2022-03-15 12:55:00,130.6,130.93,130.57,130.88,3818.0,127.6532,127.9757,127.6239,127.9269,3818.0
2022-03-15 13:00:00,130.93,130.94,130.82,130.86,3534.0,127.9757,127.9855,127.8682,127.9073,3534.0
2022-03-15 13:05:00,130.58,130.62,130.51,130.55,4569.0,127.6336,127.6727,127.5652,127.6043,4569.0
2022-03-15 13:10:00,130.44,130.51,130.27,130.28,3655.0,127.4968,127.5652,127.3306,127.3404,3655.0
2022-03-15 13:15:00,130.23,130.35,130.04,130.04,3251.0,127.2915,127.4088,127.1058,127.1058,3251.0
2022-03-15 13:20:00,130.06,130.17,130.02,130.17,2436.0,127.1254,127.2329,127.0863,127.2329,2436.0
2022-03-15 13:25:00,130.37,130.37,130.08,130.08,1795.0,127.4284,127.4284,127.1449,127.1449,1795.0
2022-03-15 13:30:00,129.89,130.06,129.86,129.94,39620.0,126.9592,127.1254,126.9299,127.0081,39620.0
2022-03-15 13:35:00,129.95,130.1,129.65,129.65,5370.0,127.0178,127.1645,126.7246,126.7246,5370.0
2022-03-15 13:40:00,129.67,129.75,129.54,129.59,5935.0,126.7442,126.8224,126.6171,126.666,5935.0
2022-03-15 13:45:00,129.61,129.64,129.41,129.41,4888.0,126.6855,126.7148,126.49,126.49,4888.0
2022-03-15 13:50:00,129.47,129.61,129.37,129.37,7108.0,126.5487,126.6855,126.4509,126.4509,7108.0
2022-03-15 13:55:00,129.38,129.57,129.34,129.53,6139.0,126.4607,126.6464,126.4216,126.6073,6139.0
2022-03-15 14:00:00,129.46,129.63,129.26,129.26,7591.0,126.5389,126.7051,126.3434,126.3434,7591.0
2022-03-15 14:05:00,129.34,129.53,129.23,129.41,7353.0,126.4216,126.6073,126.3141,126.49,7353.0
2022-03-15 14:10:00,129.5,129.5,129.21,129.33,14882.0,126.578,126.578,126.2945,126.4118,14882.0
2022-03-15 14:15:00,129.33,129.42,129.0,129.04,6719.0,126.4118,126.4998,126.0893,126.1284,6719.0
2022-03-15 14:20:00,129.06,129.09,128.88,128.9,5272.0,126.1479,126.1772,125.972,125.9915,5272.0
2022-03-15 14:25:00,128.94,129.09,128.89,128.96,6470.0,126.0306,126.1772,125.9818,126.0502,6470.0
2022-03-15 14:30:00,128.95,129.33,128.86,129.3,8084.0,126.0404,126.4118,125.9524,126.3825,8084.0
2022-03-15 14:35:00,129.25,129.3,128.95,129.09,7188.0,126.3336,126.3825,126.0404,126.1772,7188.0
2022-03-15 14:40:00,129.11,129.31,129.04,129.31,3877.0,126.1968,126.3923,126.1284,126.3923,3877.0
2022-03-15 14:45:00,129.33,129.67,129.33,129.61,8529.0,126.4118,126.7442,126.4118,126.6855,8529.0
2022-03-15 14:50:00,129.7,129.95,129.66,129.95,6725.0,126.7735,127.0178,126.7344,127.0178,6725.0
2022-03-15 14:55:00,129.93,130.11,129.76,130.02,6756.0,126.9983,127.1742,126.8321,127.0863,6756.0
2022-03-15 15:00:00,130.0,130.08,129.89,130.04,6980.0,127.0667,127.1449,126.9592,127.1058,6980.0
2022-03-15 15:05:00,130.01,130.05,129.95,129.95,7650.0,127.0765,127.1156,127.0178,127.0178,7650.0
2022-03-15 15:10:00,130.03,130.12,129.94,129.99,9216.0,127.096,127.184,127.0081,127.0569,9216.0
2022-03-15 15:15:00,130.0,130.27,129.99,130.25,9391.0,127.0667,127.3306,127.0569,127.3111,9391.0
2022-03-15 15:20:00,130.25,130.4,130.14,130.19,14688.0,127.3111,127.4577,127.2036,127.2524,14688.0
2022-03-15 15:25:00,130.2,130.29,130.18,130.19,10940.0,127.2622,127.3502,127.2427,127.2524,10940.0
2022-03-15 15:30:00,130.21,130.59,130.19,130.33,9996.0,127.272,127.6434,127.2524,127.3893,9996.0
2022-03-15 15:35:00,130.3,130.42,130.29,130.37,14684.0,127.3599,127.4772,127.3502,127.4284,14684.0
2022-03-15 15:40:00,130.42,130.48,130.26,130.37,15827.0,127.4772,127.5359,127.3208,127.4284,15827.0
2022-03-15 15:45:00,130.39,130.48,130.14,130.46,28844.0,127.4479,127.5359,127.2036,127.5163,28844.0
2022-03-15 15:50:00,130.44,130.56,130.33,130.33,49695.0,127.4968,127.6141,127.3893,127.3893,49695.0
2022-03-15 15:55:00,130.3,130.39,130.12,130.29,130042.0,127.3599,127.4479,127.184,127.3502,130042.0
2022-03-16 09:30:00,131.93,133.37,131.3,132.89,24177.0,128.9532,130.3607,128.3374,129.8915,24177.0
2022-03-16 09:35:00,132.92,134.25,132.91,134.17,15432.0,129.9208,131.2208,129.9111,131.1426,15432.0
2022-03-16 09:40:00,134.15,134.36,133.82,134.02,4204.0,131.1231,131.3283,130.8005,130.996,4204.0
2022-03-16 09:45:00,134.03,134.39,134.0,134.11,6437.0,131.0058,131.3577,130.9765,131.084,6437.0
2022-03-16 09:50:00,134.08,134.53,133.91,134.0,9960.0,131.0547,131.4945,130.8885,130.9765,9960.0
2022-03-16 09:55:00,134.03,134.16,133.62,133.74,5652.0,131.0058,131.1329,130.605,130.7223,5652.0
2022-03-16 10:00:00,133.8,134.25,133.73,134.03,9921.0,130.781,131.2208,130.7126,131.0058,9921.0
2022-03-16 10:05:00,134.05,134.27,133.98,134.16,8261.0,131.0253,131.2404,130.9569,131.1329,8261.0
2022-03-16 10:10:00,134.12,134.46,133.98,134.16,7016.0,131.0938,131.4261,130.9569,131.1329,7016.0
2022-03-16 10:15:00,134.25,135.23,134.24,135.03,8732.0,131.2208,132.1787,131.211,131.9832,8732.0
2022-03-16 10:20:00,135.0,135.23,134.91,135.15,20251.0,131.9539,132.1787,131.8659,132.1005,20251.0
2022-03-16 10:25:00,135.23,135.43,135.2,135.3,8528.0,132.1787,132.3742,132.1494,132.2471,8528.0
2022-03-16 10:30:00,135.36,135.57,135.17,135.49,6813.0,132.3058,132.511,132.1201,132.4328,6813.0
2022-03-16 10:35:00,135.45,135.48,134.94,135.42,23778.0,132.3937,132.4231,131.8953,132.3644,23778.0
2022-03-16 10:40:00,135.46,135.61,134.95,135.07,17518.0,132.4035,132.5501,131.905,132.0223,17518.0
2022-03-16 10:45:00,135.06,135.37,135.01,135.29,14129.0,132.0125,132.3155,131.9637,132.2374,14129.0
2022-03-16 10:50:00,135.31,135.39,134.98,135.07,11848.0,132.2569,132.3351,131.9343,132.0223,11848.0
2022-03-16 10:55:00,135.07,135.14,134.79,134.93,17265.0,132.0223,132.0907,131.7486,131.8855,17265.0
2022-03-16 11:00:00,134.91,135.14,134.68,135.06,16698.0,131.8659,132.0907,131.6411,132.0125,16698.0
2022-03-16 11:05:00,135.1,135.13,134.8,134.89,12581.0,132.0516,132.081,131.7584,131.8464,12581.0
2022-03-16 11:10:00,134.97,135.05,134.88,134.91,18330.0,131.9246,132.0028,131.8366,131.8659,18330.0
2022-03-16 11:15:00,134.89,134.94,134.74,134.89,8161.0,131.8464,131.8953,131.6998,131.8464,8161.0
2022-03-16 11:20:00,134.86,134.92,134.49,134.72,7130.0,131.8171,131.8757,131.4554,131.6802,7130.0
2022-03-16 11:25:00,134.75,134.87,134.54,134.57,5202.0,131.7095,131.8268,131.5043,131.5336,5202.0
2022-03-16 11:30:00,134.53,134.67,134.4,134.65,10026.0,131.4945,131.6313,131.3674,131.6118,10026.0
2022-03-16 11:35:00,134.67,134.69,134.46,134.62,4302.0,131.6313,131.6509,131.4261,131.5825,4302.0
2022-03-16 11:40:00,134.58,134.58,134.43,134.47,6465.0,131.5434,131.5434,131.3968,131.4359,6465.0
2022-03-16 11:45:00,134.44,134.58,134.39,134.57,4948.0,131.4065,131.5434,131.3577,131.5336,4948.0
2022-03-16 11:50:00,134.57,134.82,134.55,134.76,5298.0,131.5336,131.778,131.5141,131.7193,5298.0
2022-03-16 11:55:00,134.74,134.74,134.55,134.61,4607.0,131.6998,131.6998,131.5141,131.5727,4607.0
2022-03-16 12:00:00,134.59,134.62,134.44,134.62,4923.0,131.5531,131.5825,131.4065,131.5825,4923.0
2022-03-16 12:05:00,134.63,134.75,134.56,134.65,6769.0,131.5922,131.7095,131.5238,131.6118,6769.0
2022-03-16 12:10:00,134.63,134.8,134.6,134.79,2583.0,131.5922,131.7584,131.5629,131.7486,2583.0
2022-03-16 12:15:00,134.8,135.04,134.8,135.0,6742.0,131.7584,131.993,131.7584,131.9539,6742.0
2022-03-16 12:20:00,134.99,135.05,134.83,134.91,3347.0,131.9441,132.0028,131.7877,131.8659,3347.0
2022-03-16 12:25:00,134.84,134.94,134.76,134.81,3659.0,131.7975,131.8953,131.7193,131.7682,3659.0
2022-03-16 12:30:00,134.81,134.95,134.78,134.81,3234.0,131.7682,131.905,131.7389,131.7682,3234.0
2022-03-16 12:35:00,134.84,134.85,134.61,134.61,8404.0,131.7975,131.8073,131.5727,131.5727,8404.0
2022-03-16 12:40:00,134.61,134.83,134.47,134.83,4266.0,131.5727,131.7877,131.4359,131.7877,4266.0
2022-03-16 12:45:00,134.79,134.79,134.07,134.13,8972.0,131.7486,131.7486,131.0449,131.1035,8972.0
2022-03-16 12:50:00,134.16,134.37,134.13,134.34,4452.0,131.1329,131.3381,131.1035,131.3088,4452.0
2022-03-16 12:55:00,134.3,134.45,134.29,134.38,2703.0,131.2697,131.4163,131.2599,131.3479,2703.0
2022-03-16 13:00:00,134.31,134.4,134.06,134.06,3455.0,131.2795,131.3674,131.0351,131.0351,3455.0
2022-03-16 13:05:00,134.03,134.03,133.56,133.56,3900.0,131.0058,131.0058,130.5464,130.5464,3900.0
2022-03-16 13:10:00,133.44,133.57,133.35,133.45,6739.0,130.4291,130.5562,130.3411,130.4389,6739.0
2022-03-16 13:15:00,133.42,133.53,133.38,133.44,4457.0,130.4095,130.5171,130.3704,130.4291,4457.0
2022-03-16 13:20:00,133.46,133.46,133.17,133.32,4718.0,130.4486,130.4486,130.1652,130.3118,4718.0
2022-03-16 13:25:00,133.35,133.35,133.2,133.23,5654.0,130.3411,130.3411,130.1945,130.2238,5654.0
2022-03-16 13:30:00,133.22,133.53,133.22,133.38,4174.0,130.2141,130.5171,130.2141,130.3704,4174.0
2022-03-16 13:35:00,133.45,133.66,133.36,133.59,3638.0,130.4389,130.6441,130.3509,130.5757,3638.0
2022-03-16 13:40:00,133.56,133.56,133.37,133.52,3599.0,130.5464,130.5464,130.3607,130.5073,3599.0
2022-03-16 13:45:00,133.52,133.7,133.47,133.62,3813.0,130.5073,130.6832,130.4584,130.605,3813.0
2022-03-16 13:50:00,133.62,133.74,133.47,133.73,3656.0,130.605,130.7223,130.4584,130.7126,3656.0
2022-03-16 13:55:00,133.74,134.17,133.74,133.96,4547.0,130.7223,131.1426,130.7223,130.9374,4547.0
2022-03-16 14:00:00,133.86,133.86,133.12,133.28,11275.0,130.8396,130.8396,130.1163,130.2727,11275.0
2022-03-16 14:05:00,133.24,133.35,132.69,132.69,7526.0,130.2336,130.3411,129.696,129.696,7526.0
2022-03-16 14:10:00,132.7,132.92,132.4,132.4,7144.0,129.7058,129.9208,129.4126,129.4126,7144.0
2022-03-16 14:15:00,132.38,132.99,132.38,132.9,7800.0,129.393,129.9892,129.393,129.9013,7800.0
2022-03-16 14:20:00,133.05,133.05,132.45,132.46,7787.0,130.0479,130.0479,129.4614,129.4712,7787.0
2022-03-16 14:25:00,132.47,132.86,132.47,132.51,6807.0,129.481,129.8622,129.481,129.5201,6807.0
2022-03-16 14:30:00,132.47,132.47,131.94,132.04,6667.0,129.481,129.481,128.9629,129.0607,6667.0
2022-03-16 14:35:00,132.12,132.85,132.01,132.77,6240.0,129.1389,129.8524,129.0314,129.7742,6240.0
2022-03-16 14:40:00,132.8,133.39,132.64,133.34,7488.0,129.8035,130.3802,129.6471,130.3314,7488.0
2022-03-16 14:45:00,133.2,133.66,133.2,133.53,6378.0,130.1945,130.6441,130.1945,130.5171,6378.0
2022-03-16 14:50:00,133.58,133.78,133.43,133.72,7508.0,130.5659,130.7614,130.4193,130.7028,7508.0
2022-03-16 14:55:00,133.75,134.1,133.53,133.53,9315.0,130.7321,131.0742,130.5171,130.5171,9315.0
2022-03-16 15:00:00,133.62,134.11,133.44,133.99,5003.0,130.605,131.084,130.4291,130.9667,5003.0
2022-03-16 15:05:00,134.08,134.31,133.72,133.81,8141.0,131.0547,131.2795,130.7028,130.7907,8141.0
2022-03-16 15:10:00,133.78,134.07,133.71,134.03,6239.0,130.7614,131.0449,130.693,131.0058,6239.0
2022-03-16 15:15:00,134.08,134.16,133.75,134.15,9009.0,131.0547,131.1329,130.7321,131.1231,9009.0
2022-03-16 15:20:00,134.17,134.4,134.11,134.21,10422.0,131.1426,131.3674,131.084,131.1817,10422.0
2022-03-16 15:25:00,134.28,134.33,134.13,134.2,8704.0,131.2501,131.299,131.1035,131.1719,8704.0
2022-03-16 15:30:00,134.17,134.17,133.83,133.99,8558.0,131.1426,131.1426,130.8103,130.9667,8558.0
2022-03-16 15:35:00,133.97,134.16,133.9,134.15,12483.0,130.9471,131.1329,130.8787,131.1231,12483.0
2022-03-16 15:40:00,134.12,134.28,134.04,134.25,14155.0,131.0938,131.2501,131.0156,131.2208,14155.0
2022-03-16 15:45:00,134.22,134.69,134.14,134.64,15356.0,131.1915,131.6509,131.1133,131.602,15356.0
2022-03-16 15:50:00,134.62,134.76,134.53,134.71,43509.0,131.5825,131.7193,131.4945,131.6704,43509.0
2022-03-16 15:55:00,134.73,135.15,134.62,135.0,124364.0,131.69,132.1005,131.5825,131.9539,124364.0
2022-03-17 09:30:00,134.0,134.58,133.83,133.83,22463.0,130.9765,131.5434,130.8103,130.8103,22463.0
2022-03-17 09:35:00,133.79,134.18,133.61,134.15,10735.0,130.7712,131.1524,130.5953,131.1231,10735.0
2022-03-17 09:40:00,134.09,134.46,133.86,134.14,15500.0,131.0644,131.4261,130.8396,131.1133,15500.0
2022-03-17 09:45:00,134.14,134.54,134.04,134.31,8637.0,131.1133,131.5043,131.0156,131.2795,8637.0
2022-03-17 09:50:00,134.32,134.73,134.31,134.6,4628.0,131.2892,131.69,131.2795,131.5629,4628.0
2022-03-17 09:55:00,134.45,134.85,134.43,134.82,8334.0,131.4163,131.8073,131.3968,131.778,8334.0
2022-03-17 10:00:00,134.89,135.78,134.86,135.76,8058.0,131.8464,132.7163,131.8171,132.6967,8058.0
2022-03-17 10:05:00,135.85,136.08,135.76,135.93,18496.0,132.7847,133.0095,132.6967,132.8629,18496.0
2022-03-17 10:10:00,135.92,136.19,135.79,135.79,12281.0,132.8531,133.117,132.7261,132.7261,12281.0
2022-03-17 10:15:00,135.81,136.26,135.8,136.03,10987.0,132.7456,133.1855,132.7358,132.9607,10987.0
2022-03-17 10:20:00,136.09,136.4,136.09,136.31,5316.0,133.0193,133.3223,133.0193,133.2343,5316.0
2022-03-17 10:25:00,136.35,136.37,135.96,135.99,3562.0,133.2734,133.293,132.8922,132.9216,3562.0
2022-03-17 10:30:00,135.98,136.23,135.68,136.05,11183.0,132.9118,133.1561,132.6186,132.9802,11183.0
2022-03-17 10:35:00,136.05,136.29,135.93,136.24,6638.0,132.9802,133.2148,132.8629,133.1659,6638.0
2022-03-17 10:40:00,136.2,136.26,135.94,136.1,5221.0,133.1268,133.1855,132.8727,133.0291,5221.0
2022-03-17 10:45:00,136.08,136.28,135.72,135.73,8359.0,133.0095,133.205,132.6577,132.6674,8359.0
2022-03-17 10:50:00,135.75,136.03,135.58,135.66,10461.0,132.687,132.9607,132.5208,132.599,10461.0
2022-03-17 10:55:00,135.67,135.91,135.45,135.47,4633.0,132.6088,132.8434,132.3937,132.4133,4633.0
2022-03-17 11:00:00,135.45,135.47,134.92,134.99,4985.0,132.3937,132.4133,131.8757,131.9441,4985.0
2022-03-17 11:05:00,134.92,135.56,134.92,135.52,2250.0,131.8757,132.5013,131.8757,132.4622,2250.0
2022-03-17 11:10:00,135.48,135.54,135.26,135.31,2221.0,132.4231,132.4817,132.208,132.2569,2221.0
2022-03-17 11:15:00,135.26,135.41,135.14,135.41,2889.0,132.208,132.3546,132.0907,132.3546,2889.0
2022-03-17 11:20:00,135.35,135.69,135.35,135.68,4594.0,132.296,132.6283,132.296,132.6186,4594.0
2022-03-17 11:25:00,135.71,135.71,135.4,135.41,2022.0,132.6479,132.6479,132.3449,132.3546,2022.0
2022-03-17 11:30:00,135.39,135.69,135.36,135.68,2700.0,132.3351,132.6283,132.3058,132.6186,2700.0
2022-03-17 11:35:00,135.73,135.76,135.6,135.62,2210.0,132.6674,132.6967,132.5404,132.5599,2210.0
2022-03-17 11:40:00,135.69,135.78,135.66,135.69,4300.0,132.6283,132.7163,132.599,132.6283,4300.0
2022-03-17 11:45:00,135.71,135.71,135.36,135.36,6697.0,132.6479,132.6479,132.3058,132.3058,6697.0
2022-03-17 11:50:00,135.28,135.79,135.26,135.72,3310.0,132.2276,132.7261,132.208,132.6577,3310.0
2022-03-17 11:55:00,135.78,135.89,135.53,135.58,4240.0,132.7163,132.8238,132.4719,132.5208,4240.0
2022-03-17 12:00:00,135.68,135.68,135.25,135.52,5670.0,132.6186,132.6186,132.1983,132.4622,5670.0
2022-03-17 12:05:00,135.61,135.73,135.54,135.72,4190.0,132.5501,132.6674,132.4817,132.6577,4190.0
2022-03-17 12:10:00,135.56,135.82,135.56,135.82,1211.0,132.5013,132.7554,132.5013,132.7554,1211.0
2022-03-17 12:15:00,135.81,135.84,135.67,135.76,2001.0,132.7456,132.7749,132.6088,132.6967,2001.0
2022-03-17 12:20:00,135.74,136.12,135.74,136.08,3239.0,132.6772,133.0486,132.6772,133.0095,3239.0
2022-03-17 12:25:00,136.07,136.09,135.97,136.02,1983.0,132.9998,133.0193,132.902,132.9509,1983.0
2022-03-17 12:30:00,136.01,136.17,135.98,136.05,2809.0,132.9411,133.0975,132.9118,132.9802,2809.0
2022-03-17 12:35:00,136.05,136.08,136.02,136.02,464.0,132.9802,133.0095,132.9509,132.9509,464.0
2022-03-17 12:40:00,136.08,136.11,135.96,136.05,3320.0,133.0095,133.0389,132.8922,132.9802,3320.0
2022-03-17 12:45:00,136.05,136.05,135.91,135.95,1402.0,132.9802,132.9802,132.8434,132.8825,1402.0
2022-03-17 12:50:00,135.99,136.02,135.84,135.9,3473.0,132.9216,132.9509,132.7749,132.8336,3473.0
2022-03-17 12:55:00,135.94,136.04,135.91,136.02,1710.0,132.8727,132.9704,132.8434,132.9509,1710.0
2022-03-17 13:00:00,136.02,136.02,135.91,135.95,1125.0,132.9509,132.9509,132.8434,132.8825,1125.0
2022-03-17 13:05:00,136.09,136.41,136.07,136.27,7733.0,133.0193,133.3321,132.9998,133.1952,7733.0
2022-03-17 13:10:00,136.23,136.46,136.18,136.23,6803.0,133.1561,133.381,133.1073,133.1561,6803.0
2022-03-17 13:15:00,136.18,136.43,136.18,136.43,2101.0,133.1073,133.3516,133.1073,133.3516,2101.0
2022-03-17 13:20:00,136.44,136.57,136.37,136.42,3202.0,133.3614,133.4885,133.293,133.3419,3202.0
2022-03-17 13:25:00,136.42,136.59,136.42,136.57,2817.0,133.3419,133.508,133.3419,133.4885,2817.0
2022-03-17 13:30:00,136.55,136.61,136.48,136.54,3617.0,133.4689,133.5276,133.4005,133.4591,3617.0
2022-03-17 13:35:00,136.56,136.74,136.56,136.58,2796.0,133.4787,133.6546,133.4787,133.4982,2796.0
2022-03-17 13:40:00,136.64,136.83,136.6,136.71,2402.0,133.5569,133.7426,133.5178,133.6253,2402.0
2022-03-17 13:45:00,136.76,136.82,136.61,136.61,1923.0,133.6742,133.7328,133.5276,133.5276,1923.0
2022-03-17 13:50:00,136.6,136.72,136.54,136.56,3456.0,133.5178,133.6351,133.4591,133.4787,3456.0
2022-03-17 13:55:00,136.62,136.74,136.61,136.61,3000.0,133.5373,133.6546,133.5276,133.5276,3000.0
2022-03-17 14:00:00,136.59,136.63,136.48,136.62,5712.0,133.508,133.5471,133.4005,133.5373,5712.0
2022-03-17 14:05:00,136.62,136.72,136.55,136.55,3316.0,133.5373,133.6351,133.4689,133.4689,3316.0
2022-03-17 14:10:00,136.6,136.61,136.4,136.43,2949.0,133.5178,133.5276,133.3223,133.3516,2949.0
2022-03-17 14:15:00,136.44,136.44,136.32,136.42,4400.0,133.3614,133.3614,133.2441,133.3419,4400.0
2022-03-17 14:20:00,136.42,136.46,136.21,136.27,5823.0,133.3419,133.381,133.1366,133.1952,5823.0
2022-03-17 14:25:00,136.3,136.37,136.24,136.28,5684.0,133.2246,133.293,133.1659,133.205,5684.0
2022-03-17 14:30:00,136.31,136.68,136.26,136.64,6242.0,133.2343,133.596,133.1855,133.5569,6242.0
2022-03-17 14:35:00,136.72,136.72,136.5,136.53,4542.0,133.6351,133.6351,133.4201,133.4494,4542.0
2022-03-17 14:40:00,136.52,136.56,136.45,136.55,4555.0,133.4396,133.4787,133.3712,133.4689,4555.0
2022-03-17 14:45:00,136.57,136.65,136.4,136.56,3558.0,133.4885,133.5667,133.3223,133.4787,3558.0
2022-03-17 14:50:00,136.58,136.61,136.44,136.44,3881.0,133.4982,133.5276,133.3614,133.3614,3881.0
2022-03-17 14:55:00,136.49,136.66,136.46,136.61,7242.0,133.4103,133.5764,133.381,133.5276,7242.0
2022-03-17 15:00:00,136.56,136.73,136.52,136.72,5431.0,133.4787,133.6449,133.4396,133.6351,5431.0
2022-03-17 15:05:00,136.72,136.73,136.32,136.36,3123.0,133.6351,133.6449,133.2441,133.2832,3123.0
2022-03-17 15:10:00,136.33,136.38,136.03,136.14,4556.0,133.2539,133.3028,132.9607,133.0682,4556.0
2022-03-17 15:15:00,136.18,136.49,136.15,136.45,6663.0,133.1073,133.4103,133.0779,133.3712,6663.0
2022-03-17 15:20:00,136.42,136.46,136.28,136.35,8507.0,133.3419,133.381,133.205,133.2734,8507.0
2022-03-17 15:25:00,136.35,136.58,136.35,136.55,7968.0,133.2734,133.4982,133.2734,133.4689,7968.0
2022-03-17 15:30:00,136.56,136.56,136.35,136.37,7568.0,133.4787,133.4787,133.2734,133.293,7568.0
2022-03-17 15:35:00,136.38,136.42,136.08,136.18,8005.0,133.3028,133.3419,133.0095,133.1073,8005.0
2022-03-17 15:40:00,136.22,136.63,136.22,136.61,12494.0,133.1464,133.5471,133.1464,133.5276,12494.0
2022-03-17 15:45:00,136.56,136.73,136.52,136.73,19585.0,133.4787,133.6449,133.4396,133.6449,19585.0
2022-03-17 15:50:00,136.69,136.69,136.4,136.59,22875.0,133.6058,133.6058,133.3223,133.508,22875.0
2022-03-17 15:55:00,136.54,136.85,136.51,136.79,69073.0,133.4591,133.7622,133.4298,133.7035,69073.0
2022-03-18 09:30:00,136.21,136.68,136.21,136.36,196575.0,133.1366,133.596,133.1366,133.2832,196575.0
2022-03-18 09:35:00,136.3,136.93,136.29,136.85,6645.0,133.2246,133.8403,133.2148,133.7622,6645.0
2022-03-18 09:40:00,136.77,136.88,136.59,136.77,4026.0,133.684,133.7915,133.508,133.684,4026.0
2022-03-18 09:45:00,136.74,137.06,136.74,137.02,5250.0,133.6546,133.9674,133.6546,133.9283,5250.0
2022-03-18 09:50:00,136.91,137.25,136.68,136.68,4850.0,133.8208,134.1531,133.596,133.596,4850.0
2022-03-18 09:55:00,136.67,136.78,136.52,136.78,3527.0,133.5862,133.6937,133.4396,133.6937,3527.0
2022-03-18 10:00:00,136.76,137.34,136.7,137.19,8945.0,133.6742,134.2411,133.6155,134.0945,8945.0
2022-03-18 10:05:00,137.12,137.24,137.02,137.21,3988.0,134.0261,134.1434,133.9283,134.114,3988.0
2022-03-18 10:10:00,137.35,137.57,137.29,137.44,3792.0,134.2509,134.4659,134.1922,134.3388,3792.0
2022-03-18 10:15:00,137.46,137.77,137.43,137.64,5581.0,134.3584,134.6614,134.3291,134.5343,5581.0
2022-03-18 10:20:00,137.72,137.73,137.51,137.59,5199.0,134.6125,134.6223,134.4073,134.4855,5199.0
2022-03-18 10:25:00,137.53,137.75,137.52,137.66,5859.0,134.4268,134.6418,134.417,134.5539,5859.0
2022-03-18 10:30:00,137.6,137.83,137.51,137.55,6566.0,134.4952,134.72,134.4073,134.4464,6566.0
2022-03-18 10:35:00,137.54,137.57,137.23,137.25,5828.0,134.4366,134.4659,134.1336,134.1531,5828.0
2022-03-18 10:40:00,137.23,137.27,137.1,137.24,6740.0,134.1336,134.1727,134.0065,134.1434,6740.0
2022-03-18 10:45:00,137.34,137.48,137.2,137.2,38911.0,134.2411,134.3779,134.1043,134.1043,38911.0
2022-03-18 10:50:00,137.2,137.45,137.1,137.4,17468.0,134.1043,134.3486,134.0065,134.2997,17468.0
2022-03-18 10:55:00,137.34,137.71,137.33,137.47,7761.0,134.2411,134.6027,134.2313,134.3682,7761.0
2022-03-18 11:00:00,137.44,137.68,137.33,137.64,12499.0,134.3388,134.5734,134.2313,134.5343,12499.0
2022-03-18 11:05:00,137.66,137.72,137.39,137.43,5774.0,134.5539,134.6125,134.29,134.3291,5774.0
2022-03-18 11:10:00,137.37,137.57,137.3,137.33,7199.0,134.2704,134.4659,134.202,134.2313,7199.0
2022-03-18 11:15:00,137.32,137.81,137.32,137.8,43694.0,134.2215,134.7005,134.2215,134.6907,43694.0
2022-03-18 11:20:00,137.71,137.78,137.58,137.68,9223.0,134.6027,134.6712,134.4757,134.5734,9223.0
2022-03-18 11:25:00,137.77,137.84,137.28,137.3,178799.0,134.6614,134.7298,134.1825,134.202,178799.0
2022-03-18 11:30:00,137.31,137.5,137.24,137.31,3336.0,134.2118,134.3975,134.1434,134.2118,3336.0
2022-03-18 11:35:00,137.22,137.54,137.18,137.25,37659.0,134.1238,134.4366,134.0847,134.1531,37659.0
2022-03-18 11:40:00,137.18,137.18,136.91,136.93,7095.0,134.0847,134.0847,133.8208,133.8403,7095.0
2022-03-18 11:45:00,136.94,137.16,136.75,136.81,15728.0,133.8501,134.0652,133.6644,133.7231,15728.0
2022-03-18 11:50:00,136.86,137.06,136.75,136.75,5657.0,133.7719,133.9674,133.6644,133.6644,5657.0
2022-03-18 11:55:00,136.72,137.12,136.67,137.09,4558.0,133.6351,134.0261,133.5862,133.9967,4558.0
2022-03-18 12:00:00,137.03,137.14,136.95,137.05,6841.0,133.9381,134.0456,133.8599,133.9576,6841.0
2022-03-18 12:05:00,136.97,137.1,136.93,137.02,7906.0,133.8794,134.0065,133.8403,133.9283,7906.0
2022-03-18 12:10:00,137.02,137.21,137.02,137.21,23251.0,133.9283,134.114,133.9283,134.114,23251.0
2022-03-18 12:15:00,137.2,137.37,137.16,137.31,2918.0,134.1043,134.2704,134.0652,134.2118,2918.0
2022-03-18 12:20:00,137.3,137.63,137.23,137.56,6887.0,134.202,134.5246,134.1336,134.4561,6887.0
2022-03-18 12:25:00,137.6,137.6,137.43,137.53,3778.0,134.4952,134.4952,134.3291,134.4268,3778.0
2022-03-18 12:30:00,137.58,137.58,137.45,137.48,5620.0,134.4757,134.4757,134.3486,134.3779,5620.0
2022-03-18 12:35:00,137.55,137.69,137.55,137.55,6684.0,134.4464,134.5832,134.4464,134.4464,6684.0
2022-03-18 12:40:00,137.58,137.75,137.58,137.75,4825.0,134.4757,134.6418,134.4757,134.6418,4825.0
2022-03-18 12:45:00,137.7,137.7,137.45,137.55,7380.0,134.593,134.593,134.3486,134.4464,7380.0
2022-03-18 12:50:00,137.49,137.67,137.49,137.51,3103.0,134.3877,134.5637,134.3877,134.4073,3103.0
2022-03-18 12:55:00,137.47,137.55,137.4,137.4,3081.0,134.3682,134.4464,134.2997,134.2997,3081.0
2022-03-18 13:00:00,137.37,137.43,137.34,137.35,3234.0,134.2704,134.3291,134.2411,134.2509,3234.0
2022-03-18 13:05:00,137.35,137.58,137.31,137.52,4020.0,134.2509,134.4757,134.2118,134.417,4020.0
2022-03-18 13:10:00,137.53,137.56,137.47,137.53,3065.0,134.4268,134.4561,134.3682,134.4268,3065.0
2022-03-18 13:15:00,137.49,137.53,137.31,137.31,3411.0,134.3877,134.4268,134.2118,134.2118,3411.0
2022-03-18 13:20:00,137.28,137.79,137.28,137.72,60954.0,134.1825,134.6809,134.1825,134.6125,60954.0
2022-03-18 13:25:00,137.75,138.0,137.75,137.98,3212.0,134.6418,134.8862,134.6418,134.8667,3212.0
2022-03-18 13:30:00,137.98,138.1,137.92,138.08,2954.0,134.8667,134.9839,134.808,134.9644,2954.0
2022-03-18 13:35:00,138.09,138.24,138.09,138.17,4630.0,134.9742,135.1208,134.9742,135.0524,4630.0
2022-03-18 13:40:00,138.16,138.23,138.14,138.15,5953.0,135.0426,135.111,135.023,135.0328,5953.0
2022-03-18 13:45:00,138.17,138.17,138.01,138.11,4121.0,135.0524,135.0524,134.896,134.9937,4121.0
2022-03-18 13:50:00,138.05,138.05,137.91,137.99,5143.0,134.9351,134.9351,134.7982,134.8764,5143.0
2022-03-18 13:55:00,138.0,138.09,137.88,138.02,8205.0,134.8862,134.9742,134.7689,134.9058,8205.0
2022-03-18 14:00:00,138.06,138.15,138.0,138.1,4071.0,134.9449,135.0328,134.8862,134.9839,4071.0
2022-03-18 14:05:00,138.06,138.07,137.97,138.0,4502.0,134.9449,134.9546,134.8569,134.8862,4502.0
2022-03-18 14:10:00,138.0,138.25,137.98,138.18,4164.0,134.8862,135.1306,134.8667,135.0621,4164.0
2022-03-18 14:15:00,138.18,138.25,138.09,138.11,4164.0,135.0621,135.1306,134.9742,134.9937,4164.0
2022-03-18 14:20:00,138.08,138.14,138.0,138.13,3279.0,134.9644,135.023,134.8862,135.0133,3279.0
2022-03-18 14:25:00,138.1,138.12,137.98,138.03,5454.0,134.9839,135.0035,134.8667,134.9155,5454.0
2022-03-18 14:30:00,138.07,138.08,137.93,138.03,5944.0,134.9546,134.9644,134.8178,134.9155,5944.0
2022-03-18 14:35:00,138.06,138.2,138.06,138.13,5574.0,134.9449,135.0817,134.9449,135.0133,5574.0
2022-03-18 14:40:00,138.18,138.2,137.9,137.91,6913.0,135.0621,135.0817,134.7885,134.7982,6913.0
2022-03-18 14:45:00,137.98,138.08,137.93,138.04,3121.0,134.8667,134.9644,134.8178,134.9253,3121.0
2022-03-18 14:50:00,138.03,138.15,138.02,138.06,1974.0,134.9155,135.0328,134.9058,134.9449,1974.0
2022-03-18 14:55:00,138.0,138.22,138.0,138.22,6594.0,134.8862,135.1012,134.8862,135.1012,6594.0
2022-03-18 15:00:00,138.18,138.28,138.1,138.23,2254.0,135.0621,135.1599,134.9839,135.111,2254.0
2022-03-18 15:05:00,138.25,138.25,138.1,138.15,4663.0,135.1306,135.1306,134.9839,135.0328,4663.0
2022-03-18 15:10:00,138.22,138.25,138.06,138.11,6108.0,135.1012,135.1306,134.9449,134.9937,6108.0
2022-03-18 15:15:00,138.08,138.14,137.99,138.11,7051.0,134.9644,135.023,134.8764,134.9937,7051.0
2022-03-18 15:20:00,138.09,138.17,138.06,138.11,5819.0,134.9742,135.0524,134.9449,134.9937,5819.0
2022-03-18 15:25:00,138.19,138.55,138.19,138.5,21473.0,135.0719,135.4238,135.0719,135.3749,21473.0
2022-03-18 15:30:00,138.52,138.85,138.52,138.81,16342.0,135.3945,135.717,135.3945,135.6779,16342.0
2022-03-18 15:35:00,138.84,138.94,138.38,138.39,10761.0,135.7073,135.805,135.2576,135.2674,10761.0
2022-03-18 15:40:00,138.39,138.99,138.37,138.96,30207.0,135.2674,135.8539,135.2479,135.8245,30207.0
2022-03-18 15:45:00,138.93,139.4,138.88,139.0,32952.0,135.7952,136.2546,135.7463,135.8636,32952.0
2022-03-18 15:50:00,139.01,139.04,138.77,139.04,38221.0,135.8734,135.9027,135.6388,135.9027,38221.0
2022-03-18 15:55:00,139.07,139.38,139.05,139.05,82159.0,135.9321,136.2351,135.9125,135.9125,82159.0
2022-03-21 09:30:00,137.63,139.31,137.63,139.31,35101.0,134.5246,136.1666,134.5246,136.1666,35101.0
2022-03-21 09:35:00,139.26,139.26,138.74,139.11,10223.0,136.1178,136.1178,135.6095,135.9712,10223.0
2022-03-21 09:40:00,139.03,139.79,138.87,139.01,7537.0,135.893,136.6358,135.7366,135.8734,7537.0
2022-03-21 09:45:00,139.01,139.1,138.75,138.75,5677.0,135.8734,135.9614,135.6193,135.6193,5677.0
2022-03-21 09:50:00,138.75,138.87,138.06,138.06,7246.0,135.6193,135.7366,134.9449,134.9449,7246.0
2022-03-21 09:55:00,138.02,138.05,137.7,137.81,23188.0,134.9058,134.9351,134.593,134.7005,23188.0
2022-03-21 10:00:00,137.8,137.87,137.55,137.57,10560.0,134.6907,134.7591,134.4464,134.4659,10560.0
2022-03-21 10:05:00,137.5,137.61,137.24,137.58,9625.0,134.3975,134.505,134.1434,134.4757,9625.0
2022-03-21 10:10:00,137.58,137.77,137.52,137.52,5119.0,134.4757,134.6614,134.417,134.417,5119.0
2022-03-21 10:15:00,137.55,137.71,137.47,137.57,4472.0,134.4464,134.6027,134.3682,134.4659,4472.0
2022-03-21 10:20:00,137.46,137.55,137.21,137.55,6758.0,134.3584,134.4464,134.114,134.4464,6758.0
2022-03-21 10:25:00,137.63,137.63,137.01,137.1,3816.0,134.5246,134.5246,133.9185,134.0065,3816.0
2022-03-21 10:30:00,137.1,137.19,137.02,137.08,4298.0,134.0065,134.0945,133.9283,133.987,4298.0
2022-03-21 10:35:00,137.1,137.33,137.08,137.19,2802.0,134.0065,134.2313,133.987,134.0945,2802.0
2022-03-21 10:40:00,137.25,137.4,137.11,137.26,3094.0,134.1531,134.2997,134.0163,134.1629,3094.0
2022-03-21 10:45:00,137.24,137.43,137.22,137.34,4427.0,134.1434,134.3291,134.1238,134.2411,4427.0
2022-03-21 10:50:00,137.43,137.68,137.36,137.68,3256.0,134.3291,134.5734,134.2606,134.5734,3256.0
2022-03-21 10:55:00,137.8,138.44,137.76,138.44,13481.0,134.6907,135.3163,134.6516,135.3163,13481.0
2022-03-21 11:00:00,138.47,138.7,138.47,138.55,17006.0,135.3456,135.5704,135.3456,135.4238,17006.0
2022-03-21 11:05:00,138.54,138.59,138.14,138.14,5138.0,135.414,135.4629,135.023,135.023,5138.0
2022-03-21 11:10:00,137.98,138.34,137.98,138.28,3825.0,134.8667,135.2185,134.8667,135.1599,3825.0
2022-03-21 11:15:00,138.3,138.49,138.13,138.13,3300.0,135.1794,135.3651,135.0133,135.0133,3300.0
2022-03-21 11:20:00,138.12,138.69,138.12,138.69,3712.0,135.0035,135.5606,135.0035,135.5606,3712.0
2022-03-21 11:25:00,138.67,138.85,138.53,138.76,4993.0,135.5411,135.717,135.4042,135.6291,4993.0
2022-03-21 11:30:00,138.79,138.8,138.62,138.62,3759.0,135.6584,135.6682,135.4922,135.4922,3759.0
2022-03-21 11:35:00,138.33,138.59,138.3,138.46,2802.0,135.2088,135.4629,135.1794,135.3358,2802.0
2022-03-21 11:40:00,138.39,138.56,138.36,138.36,4952.0,135.2674,135.4336,135.2381,135.2381,4952.0
2022-03-21 11:45:00,138.41,138.46,138.3,138.35,3095.0,135.287,135.3358,135.1794,135.2283,3095.0
2022-03-21 11:50:00,138.35,138.79,138.35,138.68,3203.0,135.2283,135.6584,135.2283,135.5509,3203.0
2022-03-21 11:55:00,138.49,138.75,138.49,138.62,2968.0,135.3651,135.6193,135.3651,135.4922,2968.0
2022-03-21 12:00:00,138.66,138.66,138.34,138.38,2100.0,135.5313,135.5313,135.2185,135.2576,2100.0
2022-03-21 12:05:00,138.32,138.62,138.17,138.56,6935.0,135.199,135.4922,135.0524,135.4336,6935.0
2022-03-21 12:10:00,138.55,138.68,138.45,138.48,2101.0,135.4238,135.5509,135.3261,135.3554,2101.0
2022-03-21 12:15:00,138.54,138.54,138.37,138.43,2483.0,135.414,135.414,135.2479,135.3065,2483.0
2022-03-21 12:20:00,138.64,138.77,138.61,138.73,2604.0,135.5118,135.6388,135.4824,135.5997,2604.0
2022-03-21 12:25:00,138.7,138.71,138.57,138.57,2802.0,135.5704,135.5802,135.4433,135.4433,2802.0
2022-03-21 12:30:00,138.59,138.59,138.0,138.4,6982.0,135.4629,135.4629,134.8862,135.2772,6982.0
2022-03-21 12:35:00,138.38,138.38,137.95,138.17,7993.0,135.2576,135.2576,134.8373,135.0524,7993.0
2022-03-21 12:40:00,138.3,138.42,138.17,138.38,11424.0,135.1794,135.2967,135.0524,135.2576,11424.0
2022-03-21 12:45:00,138.41,138.65,138.32,138.65,3707.0,135.287,135.5215,135.199,135.5215,3707.0
2022-03-21 12:50:00,138.71,138.71,137.93,137.94,9508.0,135.5802,135.5802,134.8178,134.8276,9508.0
2022-03-21 12:55:00,137.91,138.06,137.7,137.73,3955.0,134.7982,134.9449,134.593,134.6223,3955.0
2022-03-21 13:00:00,137.67,137.92,137.67,137.78,2483.0,134.5637,134.808,134.5637,134.6712,2483.0
2022-03-21 13:05:00,137.75,137.98,137.69,137.88,8229.0,134.6418,134.8667,134.5832,134.7689,8229.0
2022-03-21 13:10:00,137.79,137.93,137.65,137.9,4658.0,134.6809,134.8178,134.5441,134.7885,4658.0
2022-03-21 13:15:00,137.88,137.88,137.4,137.41,3595.0,134.7689,134.7689,134.2997,134.3095,3595.0
2022-03-21 13:20:00,137.43,137.53,137.28,137.51,4624.0,134.3291,134.4268,134.1825,134.4073,4624.0
2022-03-21 13:25:00,137.61,137.61,137.34,137.34,2486.0,134.505,134.505,134.2411,134.2411,2486.0
2022-03-21 13:30:00,137.44,137.7,137.42,137.68,3300.0,134.3388,134.593,134.3193,134.5734,3300.0
2022-03-21 13:35:00,137.62,137.87,137.55,137.79,3328.0,134.5148,134.7591,134.4464,134.6809,3328.0
2022-03-21 13:40:00,137.77,137.87,137.54,137.59,3681.0,134.6614,134.7591,134.4366,134.4855,3681.0
2022-03-21 13:45:00,137.68,137.93,137.6,137.84,3520.0,134.5734,134.8178,134.4952,134.7298,3520.0
2022-03-21 13:50:00,137.86,137.9,137.69,137.87,4200.0,134.7494,134.7885,134.5832,134.7591,4200.0
2022-03-21 13:55:00,137.86,137.93,137.72,137.88,3601.0,134.7494,134.8178,134.6125,134.7689,3601.0
2022-03-21 14:00:00,137.91,138.02,137.78,137.84,5320.0,134.7982,134.9058,134.6712,134.7298,5320.0
2022-03-21 14:05:00,137.78,137.84,137.68,137.76,4483.0,134.6712,134.7298,134.5734,134.6516,4483.0
2022-03-21 14:10:00,137.72,137.72,137.4,137.45,4660.0,134.6125,134.6125,134.2997,134.3486,4660.0
2022-03-21 14:15:00,137.45,137.52,137.36,137.46,5374.0,134.3486,134.417,134.2606,134.3584,5374.0
2022-03-21 14:20:00,137.6,137.96,137.58,137.91,4071.0,134.4952,134.8471,134.4757,134.7982,4071.0
2022-03-21 14:25:00,137.85,138.12,137.85,138.07,6225.0,134.7396,135.0035,134.7396,134.9546,6225.0
2022-03-21 14:30:00,138.05,138.05,137.81,137.89,5065.0,134.9351,134.9351,134.7005,134.7787,5065.0
2022-03-21 14:35:00,137.86,137.89,137.76,137.82,5226.0,134.7494,134.7787,134.6516,134.7103,5226.0
2022-03-21 14:40:00,137.75,137.96,137.64,137.95,5102.0,134.6418,134.8471,134.5343,134.8373,5102.0
2022-03-21 14:45:00,137.94,138.01,137.7,137.75,5375.0,134.8276,134.896,134.593,134.6418,5375.0
2022-03-21 14:50:00,137.74,137.88,137.71,137.72,4246.0,134.6321,134.7689,134.6027,134.6125,4246.0
2022-03-21 14:55:00,137.76,137.76,137.4,137.4,3572.0,134.6516,134.6516,134.2997,134.2997,3572.0
2022-03-21 15:00:00,137.44,137.55,137.41,137.45,3648.0,134.3388,134.4464,134.3095,134.3486,3648.0
2022-03-21 15:05:00,137.44,137.58,137.44,137.55,4877.0,134.3388,134.4757,134.3388,134.4464,4877.0
2022-03-21 15:10:00,137.56,137.78,137.55,137.69,4246.0,134.4561,134.6712,134.4464,134.5832,4246.0
2022-03-21 15:15:00,137.74,137.83,137.53,137.53,4894.0,134.6321,134.72,134.4268,134.4268,4894.0
2022-03-21 15:20:00,137.48,137.77,137.48,137.76,3640.0,134.3779,134.6614,134.3779,134.6516,3640.0
2022-03-21 15:25:00,137.8,137.92,137.78,137.92,5524.0,134.6907,134.808,134.6712,134.808,5524.0
2022-03-21 15:30:00,137.93,138.03,137.8,137.84,9993.0,134.8178,134.9155,134.6907,134.7298,9993.0
2022-03-21 15:35:00,137.84,138.02,137.8,137.86,13651.0,134.7298,134.9058,134.6907,134.7494,13651.0
2022-03-21 15:40:00,137.89,137.99,137.64,137.64,13505.0,134.7787,134.8764,134.5343,134.5343,13505.0
2022-03-21 15:45:00,137.65,137.77,137.21,137.22,14118.0,134.5441,134.6614,134.114,134.1238,14118.0
2022-03-21 15:50:00,137.28,137.96,137.28,137.93,15322.0,134.1825,134.8471,134.1825,134.8178,15322.0
2022-03-21 15:55:00,137.93,138.23,137.81,138.14,65318.0,134.8178,135.111,134.7005,135.023,65318.0
2022-03-22 09:30:00,138.01,138.49,137.92,138.2,17519.0,134.896,135.3651,134.808,135.0817,17519.0
2022-03-22 09:35:00,138.2,138.64,138.19,138.63,3820.0,135.0817,135.5118,135.0719,135.502,3820.0
2022-03-22 09:40:00,138.71,138.71,138.35,138.42,36537.0,135.5802,135.5802,135.2283,135.2967,36537.0
2022-03-22 09:45:00,138.29,138.29,137.79,137.79,5840.0,135.1697,135.1697,134.6809,134.6809,5840.0
2022-03-22 09:50:00,137.89,137.93,137.65,137.92,6099.0,134.7787,134.8178,134.5441,134.808,6099.0
2022-03-22 09:55:00,137.86,138.01,137.72,137.93,21920.0,134.7494,134.896,134.6125,134.8178,21920.0
2022-03-22 10:00:00,137.92,138.33,137.9,138.21,30142.0,134.808,135.2088,134.7885,135.0915,30142.0
2022-03-22 10:05:00,138.24,138.31,138.07,138.15,12197.0,135.1208,135.1892,134.9546,135.0328,12197.0
2022-03-22 10:10:00,138.06,138.07,137.91,138.05,3449.0,134.9449,134.9546,134.7982,134.9351,3449.0
2022-03-22 10:15:00,138.04,138.46,137.99,138.29,9086.0,134.9253,135.3358,134.8764,135.1697,9086.0
2022-03-22 10:20:00,138.24,138.33,138.16,138.33,7779.0,135.1208,135.2088,135.0426,135.2088,7779.0
2022-03-22 10:25:00,138.5,138.65,138.43,138.52,11591.0,135.3749,135.5215,135.3065,135.3945,11591.0
2022-03-22 10:30:00,138.53,139.13,138.48,138.94,9455.0,135.4042,135.9907,135.3554,135.805,9455.0
2022-03-22 10:35:00,138.94,139.07,138.47,138.47,5990.0,135.805,135.9321,135.3456,135.3456,5990.0
2022-03-22 10:40:00,138.57,138.71,138.55,138.57,5585.0,135.4433,135.5802,135.4238,135.4433,5585.0
2022-03-22 10:45:00,138.57,138.57,138.25,138.34,8985.0,135.4433,135.4433,135.1306,135.2185,8985.0
2022-03-22 10:50:00,138.36,138.53,138.34,138.43,8346.0,135.2381,135.4042,135.2185,135.3065,8346.0
2022-03-22 10:55:00,138.46,138.61,138.38,138.61,9483.0,135.3358,135.4824,135.2576,135.4824,9483.0
2022-03-22 11:00:00,138.65,138.65,138.33,138.5,6893.0,135.5215,135.5215,135.2088,135.3749,6893.0
2022-03-22 11:05:00,138.47,138.47,138.24,138.24,3084.0,135.3456,135.3456,135.1208,135.1208,3084.0
2022-03-22 11:10:00,138.3,138.52,138.21,138.35,7172.0,135.1794,135.3945,135.0915,135.2283,7172.0
2022-03-22 11:15:00,138.33,138.4,138.17,138.28,8911.0,135.2088,135.2772,135.0524,135.1599,8911.0
2022-03-22 11:20:00,138.27,138.43,138.23,138.31,4919.0,135.1501,135.3065,135.111,135.1892,4919.0
2022-03-22 11:25:00,138.31,138.54,138.3,138.54,12197.0,135.1892,135.414,135.1794,135.414,12197.0
2022-03-22 11:30:00,138.56,138.83,138.55,138.71,29629.0,135.4336,135.6975,135.4238,135.5802,29629.0
2022-03-22 11:35:00,138.69,138.87,138.57,138.84,6452.0,135.5606,135.7366,135.4433,135.7073,6452.0
2022-03-22 11:40:00,138.83,138.87,138.66,138.85,4319.0,135.6975,135.7366,135.5313,135.717,4319.0
2022-03-22 11:45:00,138.79,139.01,138.77,138.97,2400.0,135.6584,135.8734,135.6388,135.8343,2400.0
2022-03-22 11:50:00,139.06,139.1,139.0,139.04,3087.0,135.9223,135.9614,135.8636,135.9027,3087.0
2022-03-22 11:55:00,139.04,139.09,138.98,139.0,3232.0,135.9027,135.9516,135.8441,135.8636,3232.0
2022-03-22 12:00:00,139.09,139.12,138.69,138.77,3553.0,135.9516,135.9809,135.5606,135.6388,3553.0
2022-03-22 12:05:00,138.8,139.11,138.78,139.06,10897.0,135.6682,135.9712,135.6486,135.9223,10897.0
2022-03-22 12:10:00,139.09,139.24,139.05,139.11,8516.0,135.9516,136.0982,135.9125,135.9712,8516.0
2022-03-22 12:15:00,139.11,139.11,138.87,138.96,4842.0,135.9712,135.9712,135.7366,135.8245,4842.0
2022-03-22 12:20:00,139.03,139.03,138.83,138.84,2022.0,135.893,135.893,135.6975,135.7073,2022.0
2022-03-22 12:25:00,138.89,138.95,138.61,138.72,5113.0,135.7561,135.8148,135.4824,135.59,5113.0
2022-03-22 12:30:00,138.62,138.74,138.53,138.74,3101.0,135.4922,135.6095,135.4042,135.6095,3101.0
2022-03-22 12:35:00,138.87,139.06,138.76,138.77,3810.0,135.7366,135.9223,135.6291,135.6388,3810.0
2022-03-22 12:40:00,138.8,138.91,138.66,138.8,4494.0,135.6682,135.7757,135.5313,135.6682,4494.0
2022-03-22 12:45:00,138.75,138.92,138.73,138.81,4892.0,135.6193,135.7854,135.5997,135.6779,4892.0
2022-03-22 12:50:00,138.8,138.91,138.78,138.79,2521.0,135.6682,135.7757,135.6486,135.6584,2521.0
2022-03-22 12:55:00,138.78,138.82,138.74,138.82,2031.0,135.6486,135.6877,135.6095,135.6877,2031.0
2022-03-22 13:00:00,138.82,138.94,138.77,138.88,4769.0,135.6877,135.805,135.6388,135.7463,4769.0
2022-03-22 13:05:00,138.9,138.92,138.82,138.86,1987.0,135.7659,135.7854,135.6877,135.7268,1987.0
2022-03-22 13:10:00,138.82,138.9,138.8,138.9,2057.0,135.6877,135.7659,135.6682,135.7659,2057.0
2022-03-22 13:15:00,138.9,138.94,138.77,138.77,3418.0,135.7659,135.805,135.6388,135.6388,3418.0
2022-03-22 13:20:00,138.82,138.83,138.61,138.61,2985.0,135.6877,135.6975,135.4824,135.4824,2985.0
2022-03-22 13:25:00,138.65,138.68,138.57,138.64,2127.0,135.5215,135.5509,135.4433,135.5118,2127.0
2022-03-22 13:30:00,138.69,138.75,138.66,138.68,3401.0,135.5606,135.6193,135.5313,135.5509,3401.0
2022-03-22 13:35:00,138.69,138.72,138.5,138.58,6194.0,135.5606,135.59,135.3749,135.4531,6194.0
2022-03-22 13:40:00,138.55,138.55,138.36,138.52,2200.0,135.4238,135.4238,135.2381,135.3945,2200.0
2022-03-22 13:45:00,138.53,138.72,138.53,138.67,8644.0,135.4042,135.59,135.4042,135.5411,8644.0
2022-03-22 13:50:00,138.7,138.86,138.66,138.86,27735.0,135.5704,135.7268,135.5313,135.7268,27735.0
2022-03-22 13:55:00,138.82,139.24,138.82,139.23,6801.0,135.6877,136.0982,135.6877,136.0885,6801.0
2022-03-22 14:00:00,139.22,139.26,138.79,138.79,8546.0,136.0787,136.1178,135.6584,135.6584,8546.0
2022-03-22 14:05:00,138.91,139.09,138.9,139.06,5315.0,135.7757,135.9516,135.7659,135.9223,5315.0
2022-03-22 14:10:00,139.11,139.13,138.98,139.0,4103.0,135.9712,135.9907,135.8441,135.8636,4103.0
2022-03-22 14:15:00,139.01,139.14,138.97,139.04,6252.0,135.8734,136.0005,135.8343,135.9027,6252.0
2022-03-22 14:20:00,139.02,139.04,138.85,138.86,3232.0,135.8832,135.9027,135.717,135.7268,3232.0
2022-03-22 14:25:00,138.89,138.95,138.71,138.93,5513.0,135.7561,135.8148,135.5802,135.7952,5513.0
2022-03-22 14:30:00,138.88,139.05,138.83,139.05,2764.0,135.7463,135.9125,135.6975,135.9125,2764.0
2022-03-22 14:35:00,139.05,139.11,139.03,139.11,4173.0,135.9125,135.9712,135.893,135.9712,4173.0
2022-03-22 14:40:00,139.02,139.16,139.0,139.08,5523.0,135.8832,136.02,135.8636,135.9418,5523.0
2022-03-22 14:45:00,139.09,139.1,138.96,139.03,2559.0,135.9516,135.9614,135.8245,135.893,2559.0
2022-03-22 14:50:00,139.03,139.17,138.96,139.12,4251.0,135.893,136.0298,135.8245,135.9809,4251.0
2022-03-22 14:55:00,139.11,139.22,139.1,139.2,5003.0,135.9712,136.0787,135.9614,136.0591,5003.0
2022-03-22 15:00:00,139.13,139.32,139.12,139.31,4285.0,135.9907,136.1764,135.9809,136.1666,4285.0
2022-03-22 15:05:00,139.32,139.4,139.24,139.4,9865.0,136.1764,136.2546,136.0982,136.2546,9865.0
2022-03-22 15:10:00,139.39,139.53,139.28,139.53,10407.0,136.2448,136.3817,136.1373,136.3817,10407.0
2022-03-22 15:15:00,139.58,139.58,139.34,139.34,5035.0,136.4306,136.4306,136.196,136.196,5035.0
2022-03-22 15:20:00,139.38,139.48,139.31,139.44,6477.0,136.2351,136.3328,136.1666,136.2937,6477.0
2022-03-22 15:25:00,139.44,139.5,139.31,139.39,9351.0,136.2937,136.3524,136.1666,136.2448,9351.0
2022-03-22 15:30:00,139.42,139.69,139.37,139.63,20750.0,136.2742,136.5381,136.2253,136.4794,20750.0
2022-03-22 15:35:00,139.62,139.83,139.56,139.58,11963.0,136.4697,136.6749,136.411,136.4306,11963.0
2022-03-22 15:40:00,139.6,139.78,139.37,139.69,23403.0,136.4501,136.626,136.2253,136.5381,23403.0
2022-03-22 15:45:00,139.69,140.1,139.55,140.01,49923.0,136.5381,136.9388,136.4012,136.8509,49923.0
2022-03-22 15:50:00,140.02,140.2,139.64,139.66,101068.0,136.8606,137.0366,136.4892,136.5087,101068.0
2022-03-22 15:55:00,139.65,139.66,139.29,139.37,143877.0,136.499,136.5087,136.1471,136.2253,143877.0
2022-03-23 09:30:00,137.85,137.96,136.0,136.5,48278.0,134.7396,134.8471,132.9313,133.4201,48278.0
2022-03-23 09:35:00,136.52,136.91,136.07,136.12,4250.0,133.4396,133.8208,132.9998,133.0486,4250.0
2022-03-23 09:40:00,136.13,136.32,135.51,135.51,11367.0,133.0584,133.2441,132.4524,132.4524,11367.0
2022-03-23 09:45:00,135.46,135.82,135.35,135.82,5332.0,132.4035,132.7554,132.296,132.7554,5332.0
2022-03-23 09:50:00,135.85,135.99,135.5,135.92,4082.0,132.7847,132.9216,132.4426,132.8531,4082.0
2022-03-23 09:55:00,136.07,136.32,135.89,135.89,5709.0,132.9998,133.2441,132.8238,132.8238,5709.0
2022-03-23 10:00:00,135.81,135.89,135.59,135.84,6791.0,132.7456,132.8238,132.5306,132.7749,6791.0
2022-03-23 10:05:00,135.92,136.0,135.55,135.55,5012.0,132.8531,132.9313,132.4915,132.4915,5012.0
2022-03-23 10:10:00,135.5,135.77,135.37,135.77,5642.0,132.4426,132.7065,132.3155,132.7065,5642.0
2022-03-23 10:15:00,135.89,136.28,135.86,136.13,3399.0,132.8238,133.205,132.7945,133.0584,3399.0
2022-03-23 10:20:00,136.16,136.34,135.97,136.34,6104.0,133.0877,133.2637,132.902,133.2637,6104.0
2022-03-23 10:25:00,136.34,136.57,136.04,136.5,6418.0,133.2637,133.4885,132.9704,133.4201,6418.0
2022-03-23 10:30:00,136.53,136.6,136.4,136.55,3196.0,133.4494,133.5178,133.3223,133.4689,3196.0
2022-03-23 10:35:00,136.53,136.58,136.44,136.44,4602.0,133.4494,133.4982,133.3614,133.3614,4602.0
2022-03-23 10:40:00,136.44,136.49,136.11,136.16,2922.0,133.3614,133.4103,133.0389,133.0877,2922.0
2022-03-23 10:45:00,136.01,136.11,135.99,136.11,5318.0,132.9411,133.0389,132.9216,133.0389,5318.0
2022-03-23 10:50:00,136.15,136.15,135.97,136.03,2604.0,133.0779,133.0779,132.902,132.9607,2604.0
2022-03-23 10:55:00,136.15,136.21,135.96,135.96,2812.0,133.0779,133.1366,132.8922,132.8922,2812.0
2022-03-23 11:00:00,136.02,136.27,136.02,136.25,3477.0,132.9509,133.1952,132.9509,133.1757,3477.0
2022-03-23 11:05:00,136.26,136.26,135.99,135.99,2632.0,133.1855,133.1855,132.9216,132.9216,2632.0
2022-03-23 11:10:00,135.94,136.11,135.9,136.11,2557.0,132.8727,133.0389,132.8336,133.0389,2557.0
2022-03-23 11:15:00,136.08,136.11,136.06,136.11,1323.0,133.0095,133.0389,132.99,133.0389,1323.0
2022-03-23 11:20:00,136.2,136.26,136.08,136.22,2400.0,133.1268,133.1855,133.0095,133.1464,2400.0
2022-03-23 11:25:00,136.28,136.31,136.14,136.17,2724.0,133.205,133.2343,133.0682,133.0975,2724.0
2022-03-23 11:30:00,136.13,136.23,136.13,136.16,2690.0,133.0584,133.1561,133.0584,133.0877,2690.0
2022-03-23 11:35:00,136.16,136.3,136.15,136.27,4130.0,133.0877,133.2246,133.0779,133.1952,4130.0
2022-03-23 11:40:00,136.25,136.37,136.15,136.29,4498.0,133.1757,133.293,133.0779,133.2148,4498.0
2022-03-23 11:45:00,136.31,136.5,136.2,136.5,3751.0,133.2343,133.4201,133.1268,133.4201,3751.0
2022-03-23 11:50:00,136.44,136.45,136.31,136.31,1700.0,133.3614,133.3712,133.2343,133.2343,1700.0
2022-03-23 11:55:00,136.4,136.49,136.33,136.34,3426.0,133.3223,133.4103,133.2539,133.2637,3426.0
2022-03-23 12:00:00,136.33,136.58,136.33,136.42,3395.0,133.2539,133.4982,133.2539,133.3419,3395.0
2022-03-23 12:05:00,136.43,136.43,135.74,135.85,5184.0,133.3516,133.3516,132.6772,132.7847,5184.0
2022-03-23 12:10:00,135.83,135.83,135.41,135.53,4362.0,132.7652,132.7652,132.3546,132.4719,4362.0
2022-03-23 12:15:00,135.61,135.81,135.61,135.69,2617.0,132.5501,132.7456,132.5501,132.6283,2617.0
2022-03-23 12:20:00,135.75,135.86,135.7,135.76,3328.0,132.687,132.7945,132.6381,132.6967,3328.0
2022-03-23 12:25:00,135.82,135.82,135.64,135.68,1500.0,132.7554,132.7554,132.5795,132.6186,1500.0
2022-03-23 12:30:00,135.68,135.8,135.55,135.68,5611.0,132.6186,132.7358,132.4915,132.6186,5611.0
2022-03-23 12:35:00,135.63,135.66,135.43,135.63,3668.0,132.5697,132.599,132.3742,132.5697,3668.0
2022-03-23 12:40:00,135.64,135.64,135.17,135.17,40999.0,132.5795,132.5795,132.1201,132.1201,40999.0
2022-03-23 12:45:00,135.14,135.19,135.0,135.1,7914.0,132.0907,132.1396,131.9539,132.0516,7914.0
2022-03-23 12:50:00,135.09,135.2,135.01,135.09,4446.0,132.0419,132.1494,131.9637,132.0419,4446.0
2022-03-23 12:55:00,135.07,135.2,134.99,135.03,5320.0,132.0223,132.1494,131.9441,131.9832,5320.0
2022-03-23 13:00:00,134.99,135.05,134.65,134.71,7857.0,131.9441,132.0028,131.6118,131.6704,7857.0
2022-03-23 13:05:00,134.7,134.86,134.7,134.75,2437.0,131.6607,131.8171,131.6607,131.7095,2437.0
2022-03-23 13:10:00,134.8,134.86,134.67,134.69,4996.0,131.7584,131.8171,131.6313,131.6509,4996.0
2022-03-23 13:15:00,134.72,134.78,134.43,134.43,5159.0,131.6802,131.7389,131.3968,131.3968,5159.0
2022-03-23 13:20:00,134.44,134.49,134.24,134.24,4420.0,131.4065,131.4554,131.211,131.211,4420.0
2022-03-23 13:25:00,134.23,134.24,133.92,133.92,4997.0,131.2013,131.211,130.8983,130.8983,4997.0
2022-03-23 13:30:00,133.85,134.1,133.8,134.0,6408.0,130.8298,131.0742,130.781,130.9765,6408.0
2022-03-23 13:35:00,134.0,134.07,133.86,133.91,5300.0,130.9765,131.0449,130.8396,130.8885,5300.0
2022-03-23 13:40:00,133.9,133.93,133.69,133.75,5998.0,130.8787,130.908,130.6735,130.7321,5998.0
2022-03-23 13:45:00,133.63,133.65,133.49,133.59,4732.0,130.6148,130.6344,130.478,130.5757,4732.0
2022-03-23 13:50:00,133.62,133.9,133.52,133.85,4100.0,130.605,130.8787,130.5073,130.8298,4100.0
2022-03-23 13:55:00,134.0,134.29,133.98,134.22,7963.0,130.9765,131.2599,130.9569,131.1915,7963.0
2022-03-23 14:00:00,134.14,134.34,134.1,134.28,7659.0,131.1133,131.3088,131.0742,131.2501,7659.0
2022-03-23 14:05:00,134.28,134.35,134.06,134.09,6802.0,131.2501,131.3186,131.0351,131.0644,6802.0
2022-03-23 14:10:00,134.14,134.16,134.06,134.07,5004.0,131.1133,131.1329,131.0351,131.0449,5004.0
2022-03-23 14:15:00,134.0,134.29,133.97,134.29,4946.0,130.9765,131.2599,130.9471,131.2599,4946.0
2022-03-23 14:20:00,134.32,134.35,134.07,134.28,10575.0,131.2892,131.3186,131.0449,131.2501,10575.0
2022-03-23 14:25:00,134.27,134.5,134.27,134.5,9704.0,131.2404,131.4652,131.2404,131.4652,9704.0
2022-03-23 14:30:00,134.56,134.65,134.02,134.02,8907.0,131.5238,131.6118,130.996,130.996,8907.0
2022-03-23 14:35:00,133.96,133.99,133.63,133.77,13082.0,130.9374,130.9667,130.6148,130.7516,13082.0
2022-03-23 14:40:00,133.81,133.91,133.79,133.85,7461.0,130.7907,130.8885,130.7712,130.8298,7461.0
2022-03-23 14:45:00,133.89,134.06,133.8,134.03,6296.0,130.8689,131.0351,130.781,131.0058,6296.0
2022-03-23 14:50:00,134.05,134.05,133.83,133.92,4679.0,131.0253,131.0253,130.8103,130.8983,4679.0
2022-03-23 14:55:00,133.91,133.98,133.62,133.64,8419.0,130.8885,130.9569,130.605,130.6246,8419.0
2022-03-23 15:00:00,133.59,133.67,133.45,133.59,5902.0,130.5757,130.6539,130.4389,130.5757,5902.0
2022-03-23 15:05:00,133.46,133.61,133.44,133.57,8340.0,130.4486,130.5953,130.4291,130.5562,8340.0
2022-03-23 15:10:00,133.55,133.79,133.5,133.76,9682.0,130.5366,130.7712,130.4877,130.7419,9682.0
2022-03-23 15:15:00,133.73,133.97,133.69,133.9,10186.0,130.7126,130.9471,130.6735,130.8787,10186.0
2022-03-23 15:20:00,133.9,134.06,133.8,134.02,15886.0,130.8787,131.0351,130.781,130.996,15886.0
2022-03-23 15:25:00,134.03,134.13,133.87,134.0,11263.0,131.0058,131.1035,130.8494,130.9765,11263.0
2022-03-23 15:30:00,134.0,134.15,133.93,134.04,14540.0,130.9765,131.1231,130.908,131.0156,14540.0
2022-03-23 15:35:00,134.03,134.33,134.02,134.25,16176.0,131.0058,131.299,130.996,131.2208,16176.0
2022-03-23 15:40:00,134.23,134.5,134.1,134.5,22210.0,131.2013,131.4652,131.0742,131.4652,22210.0
2022-03-23 15:45:00,134.55,134.63,134.29,134.31,17272.0,131.5141,131.5922,131.2599,131.2795,17272.0
2022-03-23 15:50:00,134.29,134.29,134.02,134.13,27024.0,131.2599,131.2599,130.996,131.1035,27024.0
2022-03-23 15:55:00,134.13,134.29,133.96,134.09,73440.0,131.1035,131.2599,130.9374,131.0644,73440.0
2022-03-24 09:30:00,134.89,135.24,134.62,134.75,16836.0,131.8464,132.1885,131.5825,131.7095,16836.0
2022-03-24 09:35:00,134.49,134.54,134.12,134.46,4852.0,131.4554,131.5043,131.0938,131.4261,4852.0
2022-03-24 09:40:00,134.53,134.54,134.06,134.1,5655.0,131.4945,131.5043,131.0351,131.0742,5655.0
2022-03-24 09:45:00,133.94,134.0,133.75,133.92,3672.0,130.9178,130.9765,130.7321,130.8983,3672.0
2022-03-24 09:50:00,133.89,134.35,133.77,134.03,6175.0,130.8689,131.3186,130.7516,131.0058,6175.0
2022-03-24 09:55:00,133.97,134.18,133.84,134.03,1948.0,130.9471,131.1524,130.8201,131.0058,1948.0
2022-03-24 10:00:00,134.14,134.48,134.01,134.31,4968.0,131.1133,131.4456,130.9862,131.2795,4968.0
2022-03-24 10:05:00,134.38,134.47,133.97,133.97,6912.0,131.3479,131.4359,130.9471,130.9471,6912.0
2022-03-24 10:10:00,134.13,134.13,133.9,133.95,4302.0,131.1035,131.1035,130.8787,130.9276,4302.0
2022-03-24 10:15:00,133.78,133.92,133.59,133.67,4602.0,130.7614,130.8983,130.5757,130.6539,4602.0
2022-03-24 10:20:00,133.67,133.87,133.65,133.79,2404.0,130.6539,130.8494,130.6344,130.7712,2404.0
2022-03-24 10:25:00,133.78,133.86,133.65,133.65,4648.0,130.7614,130.8396,130.6344,130.6344,4648.0
2022-03-24 10:30:00,133.62,134.26,133.62,134.24,9055.0,130.605,131.2306,130.605,131.211,9055.0
2022-03-24 10:35:00,134.24,134.24,133.76,133.8,3579.0,131.211,131.211,130.7419,130.781,3579.0
2022-03-24 10:40:00,133.83,134.03,133.81,134.01,2633.0,130.8103,131.0058,130.7907,130.9862,2633.0
2022-03-24 10:45:00,134.04,134.26,134.04,134.18,2573.0,131.0156,131.2306,131.0156,131.1524,2573.0
2022-03-24 10:50:00,134.15,134.32,134.12,134.28,4872.0,131.1231,131.2892,131.0938,131.2501,4872.0
2022-03-24 10:55:00,134.24,134.31,134.04,134.1,3435.0,131.211,131.2795,131.0156,131.0742,3435.0
2022-03-24 11:00:00,134.15,135.0,134.15,135.0,24626.0,131.1231,131.9539,131.1231,131.9539,24626.0
2022-03-24 11:05:00,135.01,135.19,134.85,134.91,6221.0,131.9637,132.1396,131.8073,131.8659,6221.0
2022-03-24 11:10:00,134.78,135.04,134.69,135.04,4100.0,131.7389,131.993,131.6509,131.993,4100.0
2022-03-24 11:15:00,135.03,135.17,134.89,135.17,6931.0,131.9832,132.1201,131.8464,132.1201,6931.0
2022-03-24 11:20:00,135.14,135.19,134.99,134.99,3965.0,132.0907,132.1396,131.9441,131.9441,3965.0
2022-03-24 11:25:00,135.05,135.37,135.05,135.22,3010.0,132.0028,132.3155,132.0028,132.1689,3010.0
2022-03-24 11:30:00,135.26,135.44,135.23,135.29,3776.0,132.208,132.384,132.1787,132.2374,3776.0
2022-03-24 11:35:00,135.15,135.5,135.14,135.48,8989.0,132.1005,132.4426,132.0907,132.4231,8989.0
2022-03-24 11:40:00,135.48,135.77,135.48,135.6,9896.0,132.4231,132.7065,132.4231,132.5404,9896.0
2022-03-24 11:45:00,135.6,135.63,135.38,135.42,9345.0,132.5404,132.5697,132.3253,132.3644,9345.0
2022-03-24 11:50:00,135.18,135.32,135.12,135.24,4299.0,132.1298,132.2667,132.0712,132.1885,4299.0
2022-03-24 11:55:00,135.23,135.32,135.16,135.16,9970.0,132.1787,132.2667,132.1103,132.1103,9970.0
2022-03-24 12:00:00,134.98,135.06,134.59,134.65,10128.0,131.9343,132.0125,131.5531,131.6118,10128.0
2022-03-24 12:05:00,134.55,134.72,134.53,134.69,3521.0,131.5141,131.6802,131.4945,131.6509,3521.0
2022-03-24 12:10:00,134.74,134.92,134.69,134.69,4488.0,131.6998,131.8757,131.6509,131.6509,4488.0
2022-03-24 12:15:00,134.71,134.71,134.39,134.55,5379.0,131.6704,131.6704,131.3577,131.5141,5379.0
2022-03-24 12:20:00,134.6,134.66,134.54,134.62,1302.0,131.5629,131.6216,131.5043,131.5825,1302.0
2022-03-24 12:25:00,134.5,134.68,134.35,134.38,5197.0,131.4652,131.6411,131.3186,131.3479,5197.0
2022-03-24 12:30:00,134.43,134.56,134.36,134.41,3343.0,131.3968,131.5238,131.3283,131.3772,3343.0
2022-03-24 12:35:00,134.36,134.63,134.35,134.56,4602.0,131.3283,131.5922,131.3186,131.5238,4602.0
2022-03-24 12:40:00,134.56,134.56,134.44,134.53,1700.0,131.5238,131.5238,131.4065,131.4945,1700.0
2022-03-24 12:45:00,134.51,134.53,134.45,134.52,1667.0,131.475,131.4945,131.4163,131.4847,1667.0
2022-03-24 12:50:00,134.44,134.64,134.44,134.64,3200.0,131.4065,131.602,131.4065,131.602,3200.0
2022-03-24 12:55:00,134.61,134.63,134.52,134.6,3600.0,131.5727,131.5922,131.4847,131.5629,3600.0
2022-03-24 13:00:00,134.66,134.74,134.48,134.56,3960.0,131.6216,131.6998,131.4456,131.5238,3960.0
2022-03-24 13:05:00,134.56,134.63,134.48,134.49,2000.0,131.5238,131.5922,131.4456,131.4554,2000.0
2022-03-24 13:10:00,134.6,134.85,134.58,134.83,2300.0,131.5629,131.8073,131.5434,131.7877,2300.0
2022-03-24 13:15:00,134.86,135.0,134.83,134.98,3331.0,131.8171,131.9539,131.7877,131.9343,3331.0
2022-03-24 13:20:00,134.92,134.97,134.75,134.81,3353.0,131.8757,131.9246,131.7095,131.7682,3353.0
2022-03-24 13:25:00,134.79,134.9,134.7,134.79,4651.0,131.7486,131.8562,131.6607,131.7486,4651.0
2022-03-24 13:30:00,134.79,134.8,134.76,134.77,1513.0,131.7486,131.7584,131.7193,131.7291,1513.0
2022-03-24 13:35:00,134.79,134.93,134.73,134.83,5589.0,131.7486,131.8855,131.69,131.7877,5589.0
2022-03-24 13:40:00,134.78,135.01,134.62,134.97,14474.0,131.7389,131.9637,131.5825,131.9246,14474.0
2022-03-24 13:45:00,134.96,135.15,134.96,135.13,2394.0,131.9148,132.1005,131.9148,132.081,2394.0
2022-03-24 13:50:00,135.11,135.16,135.1,135.16,1000.0,132.0614,132.1103,132.0516,132.1103,1000.0
2022-03-24 13:55:00,135.06,135.15,135.04,135.14,2494.0,132.0125,132.1005,131.993,132.0907,2494.0
2022-03-24 14:00:00,135.1,135.26,135.06,135.26,5105.0,132.0516,132.208,132.0125,132.208,5105.0
2022-03-24 14:05:00,135.22,135.28,135.15,135.21,3567.0,132.1689,132.2276,132.1005,132.1592,3567.0
2022-03-24 14:10:00,135.18,135.22,134.95,135.17,3437.0,132.1298,132.1689,131.905,132.1201,3437.0
2022-03-24 14:15:00,135.17,135.27,135.14,135.21,3518.0,132.1201,132.2178,132.0907,132.1592,3518.0
2022-03-24 14:20:00,135.2,135.24,135.16,135.22,5044.0,132.1494,132.1885,132.1103,132.1689,5044.0
2022-03-24 14:25:00,135.26,135.27,135.19,135.25,3702.0,132.208,132.2178,132.1396,132.1983,3702.0
2022-03-24 14:30:00,135.25,135.35,135.15,135.3,4115.0,132.1983,132.296,132.1005,132.2471,4115.0
2022-03-24 14:35:00,135.26,135.33,135.19,135.33,3837.0,132.208,132.2765,132.1396,132.2765,3837.0
2022-03-24 14:40:00,135.33,135.47,135.31,135.39,4302.0,132.2765,132.4133,132.2569,132.3351,4302.0
2022-03-24 14:45:00,135.36,135.36,135.24,135.34,2400.0,132.3058,132.3058,132.1885,132.2862,2400.0
2022-03-24 14:50:00,135.38,135.67,135.33,135.55,4200.0,132.3253,132.6088,132.2765,132.4915,4200.0
2022-03-24 14:55:00,135.58,135.74,135.54,135.63,4253.0,132.5208,132.6772,132.4817,132.5697,4253.0
2022-03-24 15:00:00,135.62,135.62,135.43,135.57,3601.0,132.5599,132.5599,132.3742,132.511,3601.0
2022-03-24 15:05:00,135.6,135.78,135.54,135.74,4773.0,132.5404,132.7163,132.4817,132.6772,4773.0
2022-03-24 15:10:00,135.75,135.76,135.71,135.73,2754.0,132.687,132.6967,132.6479,132.6674,2754.0
2022-03-24 15:15:00,135.74,135.9,135.69,135.9,4594.0,132.6772,132.8336,132.6283,132.8336,4594.0
2022-03-24 15:20:00,135.99,136.14,135.99,136.12,3473.0,132.9216,133.0682,132.9216,133.0486,3473.0
2022-03-24 15:25:00,136.17,136.26,136.14,136.18,4490.0,133.0975,133.1855,133.0682,133.1073,4490.0
2022-03-24 15:30:00,136.17,136.32,136.08,136.1,10151.0,133.0975,133.2441,133.0095,133.0291,10151.0
2022-03-24 15:35:00,136.1,136.15,135.92,135.98,10963.0,133.0291,133.0779,132.8531,132.9118,10963.0
2022-03-24 15:40:00,135.95,136.13,135.89,136.13,9299.0,132.8825,133.0584,132.8238,133.0584,9299.0
2022-03-24 15:45:00,136.14,136.19,136.05,136.12,13845.0,133.0682,133.117,132.9802,133.0486,13845.0
2022-03-24 15:50:00,136.15,136.39,136.15,136.27,21256.0,133.0779,133.3125,133.0779,133.1952,21256.0
2022-03-24 15:55:00,136.26,136.58,136.2,136.4,45506.0,133.1855,133.4982,133.1268,133.3223,45506.0
2022-03-25 09:30:00,137.3,137.66,136.77,136.77,20840.0,134.202,134.5539,133.684,133.684,20840.0
2022-03-25 09:35:00,136.68,136.68,136.01,136.01,5075.0,133.596,133.596,132.9411,132.9411,5075.0
2022-03-25 09:40:00,136.0,136.31,135.73,136.01,7854.0,132.9313,133.2343,132.6674,132.9411,7854.0
2022-03-25 09:45:00,136.11,136.14,135.79,135.88,3934.0,133.0389,133.0682,132.7261,132.814,3934.0
2022-03-25 09:50:00,135.85,135.97,135.65,135.69,6108.0,132.7847,132.902,132.5892,132.6283,6108.0
2022-03-25 09:55:00,135.65,135.72,135.45,135.46,3480.0,132.5892,132.6577,132.3937,132.4035,3480.0
2022-03-25 10:00:00,135.56,135.59,135.04,135.2,3393.0,132.5013,132.5306,131.993,132.1494,3393.0
2022-03-25 10:05:00,135.29,135.31,135.04,135.11,10746.0,132.2374,132.2569,131.993,132.0614,10746.0
2022-03-25 10:10:00,135.04,135.35,134.96,135.12,4030.0,131.993,132.296,131.9148,132.0712,4030.0
2022-03-25 10:15:00,135.1,135.17,134.84,135.17,2854.0,132.0516,132.1201,131.7975,132.1201,2854.0
2022-03-25 10:20:00,135.14,135.41,135.04,135.32,9114.0,132.0907,132.3546,131.993,132.2667,9114.0
2022-03-25 10:25:00,135.3,135.32,135.14,135.18,3184.0,132.2471,132.2667,132.0907,132.1298,3184.0
2022-03-25 10:30:00,135.25,135.57,135.23,135.52,6008.0,132.1983,132.511,132.1787,132.4622,6008.0
2022-03-25 10:35:00,135.56,135.62,135.38,135.39,4500.0,132.5013,132.5599,132.3253,132.3351,4500.0
2022-03-25 10:40:00,135.38,135.53,135.22,135.46,4335.0,132.3253,132.4719,132.1689,132.4035,4335.0
2022-03-25 10:45:00,135.37,135.51,135.32,135.32,2493.0,132.3155,132.4524,132.2667,132.2667,2493.0
2022-03-25 10:50:00,135.31,135.34,135.0,135.05,6134.0,132.2569,132.2862,131.9539,132.0028,6134.0
2022-03-25 10:55:00,135.02,135.46,135.01,135.42,4629.0,131.9734,132.4035,131.9637,132.3644,4629.0
2022-03-25 11:00:00,135.39,135.45,134.92,134.92,4685.0,132.3351,132.3937,131.8757,131.8757,4685.0
2022-03-25 11:05:00,134.92,135.03,134.26,134.28,6497.0,131.8757,131.9832,131.2306,131.2501,6497.0
2022-03-25 11:10:00,134.26,134.28,134.07,134.14,7571.0,131.2306,131.2501,131.0449,131.1133,7571.0
2022-03-25 11:15:00,134.2,134.44,134.18,134.18,5296.0,131.1719,131.4065,131.1524,131.1524,5296.0
2022-03-25 11:20:00,134.17,134.47,134.17,134.36,18721.0,131.1426,131.4359,131.1426,131.3283,18721.0
2022-03-25 11:25:00,134.41,134.41,133.83,133.91,9171.0,131.3772,131.3772,130.8103,130.8885,9171.0
2022-03-25 11:30:00,133.86,134.07,133.7,133.96,9089.0,130.8396,131.0449,130.6832,130.9374,9089.0
2022-03-25 11:35:00,133.97,134.23,133.95,134.23,6675.0,130.9471,131.2013,130.9276,131.2013,6675.0
2022-03-25 11:40:00,134.26,134.46,134.25,134.36,5778.0,131.2306,131.4261,131.2208,131.3283,5778.0
2022-03-25 11:45:00,134.39,134.39,134.14,134.15,4018.0,131.3577,131.3577,131.1133,131.1231,4018.0
2022-03-25 11:50:00,134.23,134.29,134.07,134.07,4852.0,131.2013,131.2599,131.0449,131.0449,4852.0
2022-03-25 11:55:00,134.08,134.14,133.94,134.08,6079.0,131.0547,131.1133,130.9178,131.0547,6079.0
2022-03-25 12:00:00,134.08,134.13,133.96,133.96,3290.0,131.0547,131.1035,130.9374,130.9374,3290.0
2022-03-25 12:05:00,134.0,134.27,133.98,134.21,6994.0,130.9765,131.2404,130.9569,131.1817,6994.0
2022-03-25 12:10:00,134.26,134.28,134.21,134.28,2510.0,131.2306,131.2501,131.1817,131.2501,2510.0
2022-03-25 12:15:00,134.28,134.32,134.09,134.32,4676.0,131.2501,131.2892,131.0644,131.2892,4676.0
2022-03-25 12:20:00,134.32,134.32,134.06,134.13,3903.0,131.2892,131.2892,131.0351,131.1035,3903.0
2022-03-25 12:25:00,134.16,134.3,133.96,134.3,7279.0,131.1329,131.2697,130.9374,131.2697,7279.0
2022-03-25 12:30:00,134.38,134.55,134.28,134.54,4448.0,131.3479,131.5141,131.2501,131.5043,4448.0
2022-03-25 12:35:00,134.49,134.51,134.12,134.24,3224.0,131.4554,131.475,131.0938,131.211,3224.0
2022-03-25 12:40:00,134.23,134.27,134.12,134.22,6347.0,131.2013,131.2404,131.0938,131.1915,6347.0
2022-03-25 12:45:00,134.26,134.52,134.24,134.41,2664.0,131.2306,131.4847,131.211,131.3772,2664.0
2022-03-25 12:50:00,134.42,134.57,134.27,134.37,6979.0,131.387,131.5336,131.2404,131.3381,6979.0
2022-03-25 12:55:00,134.37,134.6,134.32,134.55,3262.0,131.3381,131.5629,131.2892,131.5141,3262.0
2022-03-25 13:00:00,134.5,134.5,134.3,134.48,2118.0,131.4652,131.4652,131.2697,131.4456,2118.0
2022-03-25 13:05:00,134.48,134.57,134.45,134.45,3200.0,131.4456,131.5336,131.4163,131.4163,3200.0
2022-03-25 13:10:00,134.41,134.46,134.35,134.43,9877.0,131.3772,131.4261,131.3186,131.3968,9877.0
2022-03-25 13:15:00,134.42,134.88,134.42,134.72,8424.0,131.387,131.8366,131.387,131.6802,8424.0
2022-03-25 13:20:00,134.71,134.71,134.2,134.26,7022.0,131.6704,131.6704,131.1719,131.2306,7022.0
2022-03-25 13:25:00,134.26,134.52,134.25,134.49,8060.0,131.2306,131.4847,131.2208,131.4554,8060.0
2022-03-25 13:30:00,134.53,134.69,134.51,134.66,4030.0,131.4945,131.6509,131.475,131.6216,4030.0
2022-03-25 13:35:00,134.66,134.83,134.58,134.73,13003.0,131.6216,131.7877,131.5434,131.69,13003.0
2022-03-25 13:40:00,134.72,134.74,134.58,134.74,2094.0,131.6802,131.6998,131.5434,131.6998,2094.0
2022-03-25 13:45:00,134.7,134.75,134.59,134.72,4501.0,131.6607,131.7095,131.5531,131.6802,4501.0
2022-03-25 13:50:00,134.75,134.97,134.74,134.95,6774.0,131.7095,131.9246,131.6998,131.905,6774.0
2022-03-25 13:55:00,135.01,135.2,135.01,135.16,3800.0,131.9637,132.1494,131.9637,132.1103,3800.0
2022-03-25 14:00:00,135.08,135.16,135.08,135.1,4941.0,132.0321,132.1103,132.0321,132.0516,4941.0
2022-03-25 14:05:00,135.11,135.3,135.1,135.3,8952.0,132.0614,132.2471,132.0516,132.2471,8952.0
2022-03-25 14:10:00,135.36,135.36,135.21,135.24,9845.0,132.3058,132.3058,132.1592,132.1885,9845.0
2022-03-25 14:15:00,135.25,135.41,135.19,135.19,2630.0,132.1983,132.3546,132.1396,132.1396,2630.0
2022-03-25 14:20:00,135.11,135.16,135.01,135.07,5449.0,132.0614,132.1103,131.9637,132.0223,5449.0
2022-03-25 14:25:00,135.09,135.24,135.04,135.22,6349.0,132.0419,132.1885,131.993,132.1689,6349.0
2022-03-25 14:30:00,135.28,135.35,135.22,135.27,3438.0,132.2276,132.296,132.1689,132.2178,3438.0
2022-03-25 14:35:00,135.22,135.43,135.22,135.42,6059.0,132.1689,132.3742,132.1689,132.3644,6059.0
2022-03-25 14:40:00,135.42,135.45,135.29,135.45,10281.0,132.3644,132.3937,132.2374,132.3937,10281.0
2022-03-25 14:45:00,135.46,135.51,135.35,135.38,5278.0,132.4035,132.4524,132.296,132.3253,5278.0
2022-03-25 14:50:00,135.39,135.47,135.29,135.47,9900.0,132.3351,132.4133,132.2374,132.4133,9900.0
2022-03-25 14:55:00,135.43,135.48,135.19,135.31,4067.0,132.3742,132.4231,132.1396,132.2569,4067.0
2022-03-25 15:00:00,135.26,135.33,135.16,135.3,7515.0,132.208,132.2765,132.1103,132.2471,7515.0
2022-03-25 15:05:00,135.3,135.31,135.11,135.11,5426.0,132.2471,132.2569,132.0614,132.0614,5426.0
2022-03-25 15:10:00,135.15,135.46,135.15,135.4,9981.0,132.1005,132.4035,132.1005,132.3449,9981.0
2022-03-25 15:15:00,135.39,135.47,135.31,135.34,4420.0,132.3351,132.4133,132.2569,132.2862,4420.0
2022-03-25 15:20:00,135.35,135.35,135.14,135.26,9129.0,132.296,132.296,132.0907,132.208,9129.0
2022-03-25 15:25:00,135.3,135.3,135.09,135.09,8005.0,132.2471,132.2471,132.0419,132.0419,8005.0
2022-03-25 15:30:00,135.12,135.24,135.0,135.16,13855.0,132.0712,132.1885,131.9539,132.1103,13855.0
2022-03-25 15:35:00,135.15,135.3,135.04,135.05,30688.0,132.1005,132.2471,131.993,132.0028,30688.0
2022-03-25 15:40:00,135.05,135.3,135.0,135.1,12429.0,132.0028,132.2471,131.9539,132.0516,12429.0
2022-03-25 15:45:00,135.12,135.33,135.11,135.33,21556.0,132.0712,132.2765,132.0614,132.2765,21556.0
2022-03-25 15:50:00,135.3,135.4,135.23,135.29,31916.0,132.2471,132.3449,132.1787,132.2374,31916.0
2022-03-25 15:55:00,135.29,135.74,135.29,135.69,63496.0,132.2374,132.6772,132.2374,132.6283,63496.0
2022-03-28 09:30:00,136.25,136.64,135.61,136.64,17264.0,133.1757,133.5569,132.5501,133.5569,17264.0
2022-03-28 09:35:00,136.6,137.15,136.6,137.15,2663.0,133.5178,134.0554,133.5178,134.0554,2663.0
2022-03-28 09:40:00,137.24,137.25,136.92,136.97,1121.0,134.1434,134.1531,133.8306,133.8794,1121.0
2022-03-28 09:45:00,137.08,137.08,136.81,137.08,5165.0,133.987,133.987,133.7231,133.987,5165.0
2022-03-28 09:50:00,137.11,137.17,136.49,136.59,11411.0,134.0163,134.0749,133.4103,133.508,11411.0
2022-03-28 09:55:00,136.63,136.88,136.32,136.62,11222.0,133.5471,133.7915,133.2441,133.5373,11222.0
2022-03-28 10:00:00,136.71,136.71,135.99,136.16,5633.0,133.6253,133.6253,132.9216,133.0877,5633.0
2022-03-28 10:05:00,136.16,136.16,135.94,135.99,2669.0,133.0877,133.0877,132.8727,132.9216,2669.0
2022-03-28 10:10:00,135.95,136.16,135.83,135.91,4832.0,132.8825,133.0877,132.7652,132.8434,4832.0
2022-03-28 10:15:00,135.83,135.86,135.43,135.52,5143.0,132.7652,132.7945,132.3742,132.4622,5143.0
2022-03-28 10:20:00,135.56,135.57,135.0,135.13,5893.0,132.5013,132.511,131.9539,132.081,5893.0
2022-03-28 10:25:00,135.06,135.29,134.98,135.29,3291.0,132.0125,132.2374,131.9343,132.2374,3291.0
2022-03-28 10:30:00,135.33,135.52,135.3,135.51,11417.0,132.2765,132.4622,132.2471,132.4524,11417.0
2022-03-28 10:35:00,135.53,135.58,135.21,135.37,3962.0,132.4719,132.5208,132.1592,132.3155,3962.0
2022-03-28 10:40:00,135.39,135.57,135.24,135.57,3792.0,132.3351,132.511,132.1885,132.511,3792.0
2022-03-28 10:45:00,135.58,136.16,135.58,136.0,12699.0,132.5208,133.0877,132.5208,132.9313,12699.0
2022-03-28 10:50:00,136.0,136.18,135.95,136.18,3875.0,132.9313,133.1073,132.8825,133.1073,3875.0
2022-03-28 10:55:00,136.21,136.32,136.11,136.22,3375.0,133.1366,133.2441,133.0389,133.1464,3375.0
2022-03-28 11:00:00,136.22,136.22,135.67,135.77,4899.0,133.1464,133.1464,132.6088,132.7065,4899.0
2022-03-28 11:05:00,135.74,135.77,135.6,135.63,7456.0,132.6772,132.7065,132.5404,132.5697,7456.0
2022-03-28 11:10:00,135.76,135.88,135.76,135.85,5622.0,132.6967,132.814,132.6967,132.7847,5622.0
2022-03-28 11:15:00,135.83,135.89,135.74,135.74,3449.0,132.7652,132.8238,132.6772,132.6772,3449.0
2022-03-28 11:20:00,135.82,135.9,135.6,135.69,16942.0,132.7554,132.8336,132.5404,132.6283,16942.0
2022-03-28 11:25:00,135.64,135.64,135.3,135.55,4057.0,132.5795,132.5795,132.2471,132.4915,4057.0
2022-03-28 11:30:00,135.58,135.62,135.31,135.34,3376.0,132.5208,132.5599,132.2569,132.2862,3376.0
2022-03-28 11:35:00,135.3,135.35,135.2,135.34,9591.0,132.2471,132.296,132.1494,132.2862,9591.0
2022-03-28 11:40:00,135.27,135.54,135.19,135.53,5117.0,132.2178,132.4817,132.1396,132.4719,5117.0
2022-03-28 11:45:00,135.49,135.49,135.0,135.0,10564.0,132.4328,132.4328,131.9539,131.9539,10564.0
2022-03-28 11:50:00,134.91,135.14,134.9,135.03,2566.0,131.8659,132.0907,131.8562,131.9832,2566.0
2022-03-28 11:55:00,134.97,134.97,134.74,134.81,4193.0,131.9246,131.9246,131.6998,131.7682,4193.0
2022-03-28 12:00:00,134.77,134.98,134.69,134.87,11730.0,131.7291,131.9343,131.6509,131.8268,11730.0
2022-03-28 12:05:00,134.82,134.91,134.76,134.76,2647.0,131.778,131.8659,131.7193,131.7193,2647.0
2022-03-28 12:10:00,134.72,134.92,134.67,134.85,3443.0,131.6802,131.8757,131.6313,131.8073,3443.0
2022-03-28 12:15:00,134.83,134.96,134.63,134.72,7962.0,131.7877,131.9148,131.5922,131.6802,7962.0
2022-03-28 12:20:00,134.74,134.92,134.74,134.74,2307.0,131.6998,131.8757,131.6998,131.6998,2307.0
2022-03-28 12:25:00,134.72,134.78,134.62,134.77,3307.0,131.6802,131.7389,131.5825,131.7291,3307.0
2022-03-28 12:30:00,134.77,134.96,134.66,134.68,14392.0,131.7291,131.9148,131.6216,131.6411,14392.0
2022-03-28 12:35:00,134.69,134.74,134.53,134.74,4150.0,131.6509,131.6998,131.4945,131.6998,4150.0
2022-03-28 12:40:00,134.76,134.82,134.61,134.75,21392.0,131.7193,131.778,131.5727,131.7095,21392.0
2022-03-28 12:45:00,134.67,134.67,134.46,134.62,3265.0,131.6313,131.6313,131.4261,131.5825,3265.0
2022-03-28 12:50:00,134.6,134.73,134.6,134.71,2429.0,131.5629,131.69,131.5629,131.6704,2429.0
2022-03-28 12:55:00,134.71,134.79,134.71,134.75,1934.0,131.6704,131.7486,131.6704,131.7095,1934.0
2022-03-28 13:00:00,134.78,135.0,134.78,134.9,4450.0,131.7389,131.9539,131.7389,131.8562,4450.0
2022-03-28 13:05:00,134.92,134.95,134.79,134.79,3665.0,131.8757,131.905,131.7486,131.7486,3665.0
2022-03-28 13:10:00,134.75,135.0,134.75,134.92,3939.0,131.7095,131.9539,131.7095,131.8757,3939.0
2022-03-28 13:15:00,134.92,135.02,134.9,134.92,2629.0,131.8757,131.9734,131.8562,131.8757,2629.0
2022-03-28 13:20:00,134.93,135.16,134.89,135.16,2327.0,131.8855,132.1103,131.8464,132.1103,2327.0
2022-03-28 13:25:00,135.14,135.36,135.12,135.29,3233.0,132.0907,132.3058,132.0712,132.2374,3233.0
2022-03-28 13:30:00,135.36,135.44,135.28,135.31,2871.0,132.3058,132.384,132.2276,132.2569,2871.0
2022-03-28 13:35:00,135.34,135.4,135.28,135.39,2671.0,132.2862,132.3449,132.2276,132.3351,2671.0
2022-03-28 13:40:00,135.42,135.44,135.23,135.27,7369.0,132.3644,132.384,132.1787,132.2178,7369.0
2022-03-28 13:45:00,135.3,135.38,135.11,135.25,5884.0,132.2471,132.3253,132.0614,132.1983,5884.0
2022-03-28 13:50:00,135.25,135.3,135.1,135.1,5117.0,132.1983,132.2471,132.0516,132.0516,5117.0
2022-03-28 13:55:00,135.12,135.17,134.96,135.17,7597.0,132.0712,132.1201,131.9148,132.1201,7597.0
2022-03-28 14:00:00,135.16,135.18,135.02,135.04,5432.0,132.1103,132.1298,131.9734,131.993,5432.0
2022-03-28 14:05:00,134.97,135.12,134.91,135.11,9521.0,131.9246,132.0712,131.8659,132.0614,9521.0
2022-03-28 14:10:00,135.11,135.13,134.81,134.9,5196.0,132.0614,132.081,131.7682,131.8562,5196.0
2022-03-28 14:15:00,134.91,134.91,134.75,134.75,4161.0,131.8659,131.8659,131.7095,131.7095,4161.0
2022-03-28 14:20:00,134.75,134.78,134.62,134.78,6301.0,131.7095,131.7389,131.5825,131.7389,6301.0
2022-03-28 14:25:00,134.82,134.85,134.67,134.79,6595.0,131.778,131.8073,131.6313,131.7486,6595.0
2022-03-28 14:30:00,134.77,134.78,134.63,134.67,8801.0,131.7291,131.7389,131.5922,131.6313,8801.0
2022-03-28 14:35:00,134.69,134.72,134.62,134.71,6832.0,131.6509,131.6802,131.5825,131.6704,6832.0
2022-03-28 14:40:00,134.72,134.82,134.57,134.78,8392.0,131.6802,131.778,131.5336,131.7389,8392.0
2022-03-28 14:45:00,134.73,134.82,134.72,134.75,10170.0,131.69,131.778,131.6802,131.7095,10170.0
2022-03-28 14:50:00,134.8,135.16,134.8,135.12,5599.0,131.7584,132.1103,131.7584,132.0712,5599.0
2022-03-28 14:55:00,135.13,135.3,134.97,135.2,16023.0,132.081,132.2471,131.9246,132.1494,16023.0
2022-03-28 15:00:00,135.21,135.27,135.09,135.22,8822.0,132.1592,132.2178,132.0419,132.1689,8822.0
2022-03-28 15:05:00,135.22,135.29,135.15,135.23,15691.0,132.1689,132.2374,132.1005,132.1787,15691.0
2022-03-28 15:10:00,135.23,135.28,135.1,135.24,24308.0,132.1787,132.2276,132.0516,132.1885,24308.0
2022-03-28 15:15:00,135.24,135.28,135.14,135.15,15286.0,132.1885,132.2276,132.0907,132.1005,15286.0
2022-03-28 15:20:00,135.12,135.29,135.08,135.22,16194.0,132.0712,132.2374,132.0321,132.1689,16194.0
2022-03-28 15:25:00,135.21,135.25,135.15,135.22,16488.0,132.1592,132.1983,132.1005,132.1689,16488.0
2022-03-28 15:30:00,135.22,135.27,135.16,135.23,34483.0,132.1689,132.2178,132.1103,132.1787,34483.0
2022-03-28 15:35:00,135.23,135.3,135.15,135.16,21997.0,132.1787,132.2471,132.1005,132.1103,21997.0
2022-03-28 15:40:00,135.14,135.23,135.07,135.22,24131.0,132.0907,132.1787,132.0223,132.1689,24131.0
2022-03-28 15:45:00,135.21,135.21,135.07,135.13,56463.0,132.1592,132.1592,132.0223,132.081,56463.0
2022-03-28 15:50:00,135.12,135.12,134.88,135.02,35638.0,132.0712,132.0712,131.8366,131.9734,35638.0
2022-03-28 15:55:00,135.01,135.42,134.97,135.42,157225.0,131.9637,132.3644,131.9246,132.3644,157225.0
2022-03-29 09:30:00,138.22,138.79,137.22,138.78,29838.0,135.1012,135.6584,134.1238,135.6486,29838.0
2022-03-29 09:35:00,138.69,138.7,137.61,137.61,14529.0,135.5606,135.5704,134.505,134.505,14529.0
2022-03-29 09:40:00,137.93,138.07,137.21,137.82,21912.0,134.8178,134.9546,134.114,134.7103,21912.0
2022-03-29 09:45:00,138.19,138.2,137.79,138.14,8179.0,135.0719,135.0817,134.6809,135.023,8179.0
2022-03-29 09:50:00,137.96,138.7,137.75,138.7,18301.0,134.8471,135.5704,134.6418,135.5704,18301.0
2022-03-29 09:55:00,138.67,139.32,138.63,139.19,17574.0,135.5411,136.1764,135.502,136.0494,17574.0
2022-03-29 10:00:00,139.25,139.27,138.73,138.75,15886.0,136.108,136.1275,135.5997,135.6193,15886.0
2022-03-29 10:05:00,138.82,138.95,138.3,138.47,9626.0,135.6877,135.8148,135.1794,135.3456,9626.0
2022-03-29 10:10:00,138.47,138.63,137.82,137.86,7618.0,135.3456,135.502,134.7103,134.7494,7618.0
2022-03-29 10:15:00,137.8,138.05,137.77,137.92,16726.0,134.6907,134.9351,134.6614,134.808,16726.0
2022-03-29 10:20:00,137.9,138.02,137.58,137.89,15564.0,134.7885,134.9058,134.4757,134.7787,15564.0
2022-03-29 10:25:00,137.86,138.03,137.58,137.91,17018.0,134.7494,134.9155,134.4757,134.7982,17018.0
2022-03-29 10:30:00,137.96,137.96,137.67,137.8,7031.0,134.8471,134.8471,134.5637,134.6907,7031.0
2022-03-29 10:35:00,137.8,137.98,137.6,137.67,10831.0,134.6907,134.8667,134.4952,134.5637,10831.0
2022-03-29 10:40:00,137.75,137.91,137.59,137.91,9834.0,134.6418,134.7982,134.4855,134.7982,9834.0
2022-03-29 10:45:00,137.98,138.26,137.9,138.25,8905.0,134.8667,135.1403,134.7885,135.1306,8905.0
2022-03-29 10:50:00,138.29,138.59,138.29,138.36,4538.0,135.1697,135.4629,135.1697,135.2381,4538.0
2022-03-29 10:55:00,138.44,138.58,138.37,138.37,7108.0,135.3163,135.4531,135.2479,135.2479,7108.0
2022-03-29 11:00:00,138.37,138.47,138.17,138.25,9919.0,135.2479,135.3456,135.0524,135.1306,9919.0
2022-03-29 11:05:00,138.31,138.33,138.2,138.29,4560.0,135.1892,135.2088,135.0817,135.1697,4560.0
2022-03-29 11:10:00,138.34,138.47,138.26,138.36,3411.0,135.2185,135.3456,135.1403,135.2381,3411.0
2022-03-29 11:15:00,138.4,138.6,138.38,138.43,23549.0,135.2772,135.4727,135.2576,135.3065,23549.0
2022-03-29 11:20:00,138.52,138.57,138.2,138.25,28056.0,135.3945,135.4433,135.0817,135.1306,28056.0
2022-03-29 11:25:00,138.28,138.6,138.28,138.48,4539.0,135.1599,135.4727,135.1599,135.3554,4539.0
2022-03-29 11:30:00,138.43,138.62,138.43,138.44,4849.0,135.3065,135.4922,135.3065,135.3163,4849.0
2022-03-29 11:35:00,138.44,138.54,138.38,138.47,3034.0,135.3163,135.414,135.2576,135.3456,3034.0
2022-03-29 11:40:00,138.42,138.55,138.34,138.42,3151.0,135.2967,135.4238,135.2185,135.2967,3151.0
2022-03-29 11:45:00,138.54,138.69,138.54,138.69,2707.0,135.414,135.5606,135.414,135.5606,2707.0
2022-03-29 11:50:00,138.72,138.72,138.59,138.62,1898.0,135.59,135.59,135.4629,135.4922,1898.0
2022-03-29 11:55:00,138.64,138.65,138.47,138.49,2700.0,135.5118,135.5215,135.3456,135.3651,2700.0
2022-03-29 12:00:00,138.48,138.48,138.23,138.27,4812.0,135.3554,135.3554,135.111,135.1501,4812.0
2022-03-29 12:05:00,138.34,138.38,138.27,138.27,1323.0,135.2185,135.2576,135.1501,135.1501,1323.0
2022-03-29 12:10:00,138.31,138.4,138.27,138.33,3044.0,135.1892,135.2772,135.1501,135.2088,3044.0
2022-03-29 12:15:00,138.29,138.33,138.2,138.31,2843.0,135.1697,135.2088,135.0817,135.1892,2843.0
2022-03-29 12:20:00,138.31,138.39,138.26,138.34,8351.0,135.1892,135.2674,135.1403,135.2185,8351.0
2022-03-29 12:25:00,138.29,138.34,138.25,138.3,7832.0,135.1697,135.2185,135.1306,135.1794,7832.0
2022-03-29 12:30:00,138.29,138.29,137.94,138.08,10667.0,135.1697,135.1697,134.8276,134.9644,10667.0
2022-03-29 12:35:00,138.05,138.35,138.05,138.3,3810.0,134.9351,135.2283,134.9351,135.1794,3810.0
2022-03-29 12:40:00,138.3,138.4,138.21,138.37,5612.0,135.1794,135.2772,135.0915,135.2479,5612.0
2022-03-29 12:45:00,138.41,138.66,138.35,138.57,12688.0,135.287,135.5313,135.2283,135.4433,12688.0
2022-03-29 12:50:00,138.59,138.59,138.25,138.32,2974.0,135.4629,135.4629,135.1306,135.199,2974.0
2022-03-29 12:55:00,138.34,138.45,138.33,138.44,3294.0,135.2185,135.3261,135.2088,135.3163,3294.0
2022-03-29 13:00:00,138.33,138.4,138.25,138.3,5659.0,135.2088,135.2772,135.1306,135.1794,5659.0
2022-03-29 13:05:00,138.3,138.35,138.11,138.13,2436.0,135.1794,135.2283,134.9937,135.0133,2436.0
2022-03-29 13:10:00,138.21,138.41,138.21,138.28,3579.0,135.0915,135.287,135.0915,135.1599,3579.0
2022-03-29 13:15:00,138.32,138.5,138.31,138.49,3613.0,135.199,135.3749,135.1892,135.3651,3613.0
2022-03-29 13:20:00,138.46,138.46,138.22,138.33,7077.0,135.3358,135.3358,135.1012,135.2088,7077.0
2022-03-29 13:25:00,138.33,138.35,138.24,138.27,7689.0,135.2088,135.2283,135.1208,135.1501,7689.0
2022-03-29 13:30:00,138.29,138.33,138.13,138.27,4013.0,135.1697,135.2088,135.0133,135.1501,4013.0
2022-03-29 13:35:00,138.3,138.33,138.2,138.33,4329.0,135.1794,135.2088,135.0817,135.2088,4329.0
2022-03-29 13:40:00,138.34,138.44,138.3,138.43,4700.0,135.2185,135.3163,135.1794,135.3065,4700.0
2022-03-29 13:45:00,138.4,138.43,138.34,138.34,3110.0,135.2772,135.3065,135.2185,135.2185,3110.0
2022-03-29 13:50:00,138.31,138.35,138.18,138.21,1800.0,135.1892,135.2283,135.0621,135.0915,1800.0
2022-03-29 13:55:00,138.21,138.37,138.17,138.21,30862.0,135.0915,135.2479,135.0524,135.0915,30862.0
2022-03-29 14:00:00,138.26,138.27,138.16,138.2,3187.0,135.1403,135.1501,135.0426,135.0817,3187.0
2022-03-29 14:05:00,138.18,138.24,138.08,138.22,3497.0,135.0621,135.1208,134.9644,135.1012,3497.0
2022-03-29 14:10:00,138.2,138.21,138.13,138.14,3095.0,135.0817,135.0915,135.0133,135.023,3095.0
2022-03-29 14:15:00,138.13,138.16,138.02,138.02,7929.0,135.0133,135.0426,134.9058,134.9058,7929.0
2022-03-29 14:20:00,138.01,138.05,137.91,137.98,7338.0,134.896,134.9351,134.7982,134.8667,7338.0
2022-03-29 14:25:00,137.93,138.02,137.92,138.02,7043.0,134.8178,134.9058,134.808,134.9058,7043.0
2022-03-29 14:30:00,138.02,138.24,137.98,138.24,3121.0,134.9058,135.1208,134.8667,135.1208,3121.0
2022-03-29 14:35:00,138.19,138.31,138.19,138.26,3704.0,135.0719,135.1892,135.0719,135.1403,3704.0
2022-03-29 14:40:00,138.27,138.33,138.25,138.28,3801.0,135.1501,135.2088,135.1306,135.1599,3801.0
2022-03-29 14:45:00,138.26,138.28,138.16,138.24,6653.0,135.1403,135.1599,135.0426,135.1208,6653.0
2022-03-29 14:50:00,138.23,138.44,138.16,138.43,4636.0,135.111,135.3163,135.0426,135.3065,4636.0
2022-03-29 14:55:00,138.44,138.58,138.39,138.43,9548.0,135.3163,135.4531,135.2674,135.3065,9548.0
2022-03-29 15:00:00,138.45,138.49,138.34,138.49,7233.0,135.3261,135.3651,135.2185,135.3651,7233.0
2022-03-29 15:05:00,138.52,138.64,138.51,138.61,4223.0,135.3945,135.5118,135.3847,135.4824,4223.0
2022-03-29 15:10:00,138.62,138.66,138.49,138.53,7244.0,135.4922,135.5313,135.3651,135.4042,7244.0
2022-03-29 15:15:00,138.53,138.68,138.48,138.63,4702.0,135.4042,135.5509,135.3554,135.502,4702.0
2022-03-29 15:20:00,138.61,138.7,138.57,138.61,5718.0,135.4824,135.5704,135.4433,135.4824,5718.0
2022-03-29 15:25:00,138.59,138.62,138.41,138.56,27237.0,135.4629,135.4922,135.287,135.4336,27237.0
2022-03-29 15:30:00,138.55,138.63,138.45,138.57,29428.0,135.4238,135.502,135.3261,135.4433,29428.0
2022-03-29 15:35:00,138.56,138.65,138.37,138.42,15309.0,135.4336,135.5215,135.2479,135.2967,15309.0
2022-03-29 15:40:00,138.43,138.48,138.29,138.44,12787.0,135.3065,135.3554,135.1697,135.3163,12787.0
2022-03-29 15:45:00,138.44,138.6,138.36,138.47,26161.0,135.3163,135.4727,135.2381,135.3456,26161.0
2022-03-29 15:50:00,138.5,138.5,138.1,138.17,41711.0,135.3749,135.3749,134.9839,135.0524,41711.0
2022-03-29 15:55:00,138.16,138.46,138.03,138.46,104913.0,135.0426,135.3358,134.9155,135.3358,104913.0
2022-03-30 09:30:00,137.93,138.11,137.31,137.79,16066.0,134.8178,134.9937,134.2118,134.6809,16066.0
2022-03-30 09:35:00,137.88,138.22,137.03,137.2,4983.0,134.7689,135.1012,133.9381,134.1043,4983.0
2022-03-30 09:40:00,137.4,137.73,137.11,137.61,1817.0,134.2997,134.6223,134.0163,134.505,1817.0
2022-03-30 09:45:00,137.61,137.7,137.11,137.35,4995.0,134.505,134.593,134.0163,134.2509,4995.0
2022-03-30 09:50:00,137.43,137.76,137.35,137.66,5443.0,134.3291,134.6516,134.2509,134.5539,5443.0
2022-03-30 09:55:00,137.75,138.01,137.57,137.99,4861.0,134.6418,134.896,134.4659,134.8764,4861.0
2022-03-30 10:00:00,137.93,137.95,137.66,137.88,27160.0,134.8178,134.8373,134.5539,134.7689,27160.0
2022-03-30 10:05:00,137.97,137.98,137.62,137.84,5328.0,134.8569,134.8667,134.5148,134.7298,5328.0
2022-03-30 10:10:00,137.91,137.98,137.78,137.9,3736.0,134.7982,134.8667,134.6712,134.7885,3736.0
2022-03-30 10:15:00,137.99,138.0,137.68,137.68,2304.0,134.8764,134.8862,134.5734,134.5734,2304.0
2022-03-30 10:20:00,137.75,137.86,137.64,137.86,4205.0,134.6418,134.7494,134.5343,134.7494,4205.0
2022-03-30 10:25:00,137.81,137.82,137.58,137.59,2062.0,134.7005,134.7103,134.4757,134.4855,2062.0
2022-03-30 10:30:00,137.6,137.6,137.08,137.35,9481.0,134.4952,134.4952,133.987,134.2509,9481.0
2022-03-30 10:35:00,137.3,137.48,137.22,137.48,2204.0,134.202,134.3779,134.1238,134.3779,2204.0
2022-03-30 10:40:00,137.59,137.62,137.3,137.42,2900.0,134.4855,134.5148,134.202,134.3193,2900.0
2022-03-30 10:45:00,137.32,137.38,137.16,137.17,3254.0,134.2215,134.2802,134.0652,134.0749,3254.0
2022-03-30 10:50:00,137.09,137.29,137.0,137.0,8350.0,133.9967,134.1922,133.9088,133.9088,8350.0
2022-03-30 10:55:00,137.01,137.04,136.57,136.61,2700.0,133.9185,133.9479,133.4885,133.5276,2700.0
2022-03-30 11:00:00,136.61,136.7,136.51,136.68,8742.0,133.5276,133.6155,133.4298,133.596,8742.0
2022-03-30 11:05:00,136.7,136.75,136.39,136.39,7824.0,133.6155,133.6644,133.3125,133.3125,7824.0
2022-03-30 11:10:00,136.35,136.67,136.28,136.67,4164.0,133.2734,133.5862,133.205,133.5862,4164.0
2022-03-30 11:15:00,136.61,136.82,136.61,136.7,8873.0,133.5276,133.7328,133.5276,133.6155,8873.0
2022-03-30 11:20:00,136.69,136.85,136.6,136.66,9689.0,133.6058,133.7622,133.5178,133.5764,9689.0
2022-03-30 11:25:00,136.61,136.63,136.42,136.46,9556.0,133.5276,133.5471,133.3419,133.381,9556.0
2022-03-30 11:30:00,136.52,136.73,136.48,136.73,4356.0,133.4396,133.6449,133.4005,133.6449,4356.0
2022-03-30 11:35:00,136.69,136.76,136.37,136.41,9801.0,133.6058,133.6742,133.293,133.3321,9801.0
2022-03-30 11:40:00,136.42,136.5,136.3,136.36,8022.0,133.3419,133.4201,133.2246,133.2832,8022.0
2022-03-30 11:45:00,136.37,136.37,136.18,136.21,6832.0,133.293,133.293,133.1073,133.1366,6832.0
2022-03-30 11:50:00,136.25,136.25,136.05,136.1,4903.0,133.1757,133.1757,132.9802,133.0291,4903.0
2022-03-30 11:55:00,136.09,136.13,135.91,136.01,10194.0,133.0193,133.0584,132.8434,132.9411,10194.0
2022-03-30 12:00:00,136.09,136.15,136.04,136.09,11600.0,133.0193,133.0779,132.9704,133.0193,11600.0
2022-03-30 12:05:00,136.07,136.09,135.95,136.09,5656.0,132.9998,133.0193,132.8825,133.0193,5656.0
2022-03-30 12:10:00,136.05,136.14,136.0,136.14,3626.0,132.9802,133.0682,132.9313,133.0682,3626.0
2022-03-30 12:15:00,136.13,136.36,136.05,136.36,3827.0,133.0584,133.2832,132.9802,133.2832,3827.0
2022-03-30 12:20:00,136.33,136.34,136.2,136.27,3692.0,133.2539,133.2637,133.1268,133.1952,3692.0
2022-03-30 12:25:00,136.28,136.38,136.2,136.27,8344.0,133.205,133.3028,133.1268,133.1952,8344.0
2022-03-30 12:30:00,136.25,136.27,136.19,136.2,5646.0,133.1757,133.1952,133.117,133.1268,5646.0
2022-03-30 12:35:00,136.22,136.42,136.21,136.42,4283.0,133.1464,133.3419,133.1366,133.3419,4283.0
2022-03-30 12:40:00,136.46,136.52,136.38,136.43,13505.0,133.381,133.4396,133.3028,133.3516,13505.0
2022-03-30 12:45:00,136.43,136.44,136.25,136.27,7575.0,133.3516,133.3614,133.1757,133.1952,7575.0
2022-03-30 12:50:00,136.27,136.28,136.15,136.24,4036.0,133.1952,133.205,133.0779,133.1659,4036.0
2022-03-30 12:55:00,136.23,136.25,136.15,136.21,5361.0,133.1561,133.1757,133.0779,133.1366,5361.0
2022-03-30 13:00:00,136.22,136.22,136.09,136.09,8177.0,133.1464,133.1464,133.0193,133.0193,8177.0
2022-03-30 13:05:00,136.09,136.09,135.97,136.0,4219.0,133.0193,133.0193,132.902,132.9313,4219.0
2022-03-30 13:10:00,136.0,136.03,135.88,135.91,4922.0,132.9313,132.9607,132.814,132.8434,4922.0
2022-03-30 13:15:00,135.93,135.93,135.69,135.71,3101.0,132.8629,132.8629,132.6283,132.6479,3101.0
2022-03-30 13:20:00,135.69,135.73,135.44,135.47,3865.0,132.6283,132.6674,132.384,132.4133,3865.0
2022-03-30 13:25:00,135.57,135.73,135.54,135.72,3142.0,132.511,132.6674,132.4817,132.6577,3142.0
2022-03-30 13:30:00,135.76,136.02,135.75,135.93,5011.0,132.6967,132.9509,132.687,132.8629,5011.0
2022-03-30 13:35:00,135.86,135.92,135.78,135.8,2501.0,132.7945,132.8531,132.7163,132.7358,2501.0
2022-03-30 13:40:00,135.73,135.89,135.72,135.82,4183.0,132.6674,132.8238,132.6577,132.7554,4183.0
2022-03-30 13:45:00,135.83,135.86,135.7,135.8,2743.0,132.7652,132.7945,132.6381,132.7358,2743.0
2022-03-30 13:50:00,135.83,135.87,135.71,135.77,2812.0,132.7652,132.8043,132.6479,132.7065,2812.0
2022-03-30 13:55:00,135.79,135.85,135.57,135.61,6745.0,132.7261,132.7847,132.511,132.5501,6745.0
2022-03-30 14:00:00,135.6,135.63,135.43,135.45,9310.0,132.5404,132.5697,132.3742,132.3937,9310.0
2022-03-30 14:05:00,135.44,135.76,135.39,135.73,7033.0,132.384,132.6967,132.3351,132.6674,7033.0
2022-03-30 14:10:00,135.77,135.87,135.68,135.69,5289.0,132.7065,132.8043,132.6186,132.6283,5289.0
2022-03-30 14:15:00,135.66,135.68,135.47,135.47,4635.0,132.599,132.6186,132.4133,132.4133,4635.0
2022-03-30 14:20:00,135.43,135.46,135.21,135.31,5647.0,132.3742,132.4035,132.1592,132.2569,5647.0
2022-03-30 14:25:00,135.35,135.35,135.2,135.25,4306.0,132.296,132.296,132.1494,132.1983,4306.0
2022-03-30 14:30:00,135.24,135.42,135.21,135.25,4764.0,132.1885,132.3644,132.1592,132.1983,4764.0
2022-03-30 14:35:00,135.25,135.42,135.25,135.37,5708.0,132.1983,132.3644,132.1983,132.3155,5708.0
2022-03-30 14:40:00,135.36,135.42,135.22,135.3,5303.0,132.3058,132.3644,132.1689,132.2471,5303.0
2022-03-30 14:45:00,135.32,135.32,135.12,135.22,4790.0,132.2667,132.2667,132.0712,132.1689,4790.0
2022-03-30 14:50:00,135.22,135.22,135.06,135.1,4355.0,132.1689,132.1689,132.0125,132.0516,4355.0
2022-03-30 14:55:00,135.1,135.2,134.96,135.0,6202.0,132.0516,132.1494,131.9148,131.9539,6202.0
2022-03-30 15:00:00,135.02,135.1,135.0,135.0,4394.0,131.9734,132.0516,131.9539,131.9539,4394.0
2022-03-30 15:05:00,135.02,135.03,134.8,134.84,6380.0,131.9734,131.9832,131.7584,131.7975,6380.0
2022-03-30 15:10:00,134.8,134.9,134.72,134.9,4778.0,131.7584,131.8562,131.6802,131.8562,4778.0
2022-03-30 15:15:00,134.9,134.9,134.65,134.68,3900.0,131.8562,131.8562,131.6118,131.6411,3900.0
2022-03-30 15:20:00,134.64,134.67,134.52,134.56,7565.0,131.602,131.6313,131.4847,131.5238,7565.0
2022-03-30 15:25:00,134.6,134.88,134.6,134.86,5782.0,131.5629,131.8366,131.5629,131.8171,5782.0
2022-03-30 15:30:00,134.84,134.95,134.81,134.88,11347.0,131.7975,131.905,131.7682,131.8366,11347.0
2022-03-30 15:35:00,134.89,135.08,134.81,134.82,13424.0,131.8464,132.0321,131.7682,131.778,13424.0
2022-03-30 15:40:00,134.82,135.08,134.73,134.85,13571.0,131.778,132.0321,131.69,131.8073,13571.0
2022-03-30 15:45:00,134.85,135.11,134.83,134.98,15699.0,131.8073,132.0614,131.7877,131.9343,15699.0
2022-03-30 15:50:00,134.99,135.01,134.8,134.88,33692.0,131.9441,131.9637,131.7584,131.8366,33692.0
2022-03-30 15:55:00,134.88,135.46,134.88,135.46,113602.0,131.8366,132.4035,131.8366,132.4035,113602.0
2022-03-31 09:30:00,135.17,135.74,135.12,135.5,29247.0,132.1201,132.6772,132.0712,132.4426,29247.0
2022-03-31 09:35:00,135.41,135.67,135.14,135.67,6942.0,132.3546,132.6088,132.0907,132.6088,6942.0
2022-03-31 09:40:00,135.63,135.74,135.25,135.63,13101.0,132.5697,132.6772,132.1983,132.5697,13101.0
2022-03-31 09:45:00,135.55,135.78,135.09,135.2,16594.0,132.4915,132.7163,132.0419,132.1494,16594.0
2022-03-31 09:50:00,135.11,135.59,134.83,135.59,12430.0,132.0614,132.5306,131.7877,132.5306,12430.0
2022-03-31 09:55:00,135.58,136.79,135.58,136.68,16608.0,132.5208,133.7035,132.5208,133.596,16608.0
2022-03-31 10:00:00,136.73,136.78,136.01,136.05,13310.0,133.6449,133.6937,132.9411,132.9802,13310.0
2022-03-31 10:05:00,136.03,136.6,136.03,136.6,7867.0,132.9607,133.5178,132.9607,133.5178,7867.0
2022-03-31 10:10:00,136.67,136.67,136.25,136.27,8766.0,133.5862,133.5862,133.1757,133.1952,8766.0
2022-03-31 10:15:00,136.22,136.33,136.0,136.26,13277.0,133.1464,133.2539,132.9313,133.1855,13277.0
2022-03-31 10:20:00,136.22,136.33,135.88,135.91,6988.0,133.1464,133.2539,132.814,132.8434,6988.0
2022-03-31 10:25:00,135.84,135.95,135.68,135.69,5561.0,132.7749,132.8825,132.6186,132.6283,5561.0
2022-03-31 10:30:00,135.71,135.83,135.54,135.83,11921.0,132.6479,132.7652,132.4817,132.7652,11921.0
2022-03-31 10:35:00,135.89,136.01,135.87,135.98,9716.0,132.8238,132.9411,132.8043,132.9118,9716.0
2022-03-31 10:40:00,135.99,136.27,135.99,136.21,26140.0,132.9216,133.1952,132.9216,133.1366,26140.0
2022-03-31 10:45:00,136.21,136.59,136.18,136.39,10827.0,133.1366,133.508,133.1073,133.3125,10827.0
2022-03-31 10:50:00,136.41,136.56,136.33,136.33,4279.0,133.3321,133.4787,133.2539,133.2539,4279.0
2022-03-31 10:55:00,136.39,136.55,136.39,136.48,5544.0,133.3125,133.4689,133.3125,133.4005,5544.0
2022-03-31 11:00:00,136.48,136.48,136.24,136.31,10404.0,133.4005,133.4005,133.1659,133.2343,10404.0
2022-03-31 11:05:00,136.3,136.57,136.03,136.03,36325.0,133.2246,133.4885,132.9607,132.9607,36325.0
2022-03-31 11:10:00,136.0,136.1,135.75,135.86,19243.0,132.9313,133.0291,132.687,132.7945,19243.0
2022-03-31 11:15:00,135.88,135.98,135.72,135.89,49585.0,132.814,132.9118,132.6577,132.8238,49585.0
2022-03-31 11:20:00,135.86,136.04,135.77,135.9,3822.0,132.7945,132.9704,132.7065,132.8336,3822.0
2022-03-31 11:25:00,135.89,135.89,135.59,135.64,5451.0,132.8238,132.8238,132.5306,132.5795,5451.0
2022-03-31 11:30:00,135.68,135.77,135.59,135.75,9242.0,132.6186,132.7065,132.5306,132.687,9242.0
2022-03-31 11:35:00,135.76,135.82,135.58,135.72,3953.0,132.6967,132.7554,132.5208,132.6577,3953.0
2022-03-31 11:40:00,135.68,135.92,135.68,135.77,5377.0,132.6186,132.8531,132.6186,132.7065,5377.0
2022-03-31 11:45:00,135.75,136.03,135.71,135.94,5927.0,132.687,132.9607,132.6479,132.8727,5927.0
2022-03-31 11:50:00,135.9,135.93,135.82,135.86,4534.0,132.8336,132.8629,132.7554,132.7945,4534.0
2022-03-31 11:55:00,135.84,135.86,135.64,135.74,9476.0,132.7749,132.7945,132.5795,132.6772,9476.0
2022-03-31 12:00:00,135.77,135.81,135.52,135.52,4673.0,132.7065,132.7456,132.4622,132.4622,4673.0
2022-03-31 12:05:00,135.5,135.59,135.48,135.49,6681.0,132.4426,132.5306,132.4231,132.4328,6681.0
2022-03-31 12:10:00,135.47,135.47,135.27,135.31,5223.0,132.4133,132.4133,132.2178,132.2569,5223.0
2022-03-31 12:15:00,135.24,135.36,135.16,135.18,6499.0,132.1885,132.3058,132.1103,132.1298,6499.0
2022-03-31 12:20:00,135.14,135.17,135.08,135.09,3572.0,132.0907,132.1201,132.0321,132.0419,3572.0
2022-03-31 12:25:00,135.08,135.1,134.97,134.97,6526.0,132.0321,132.0516,131.9246,131.9246,6526.0
2022-03-31 12:30:00,134.98,135.0,134.79,134.81,12523.0,131.9343,131.9539,131.7486,131.7682,12523.0
2022-03-31 12:35:00,134.83,135.16,134.82,135.14,7676.0,131.7877,132.1103,131.778,132.0907,7676.0
2022-03-31 12:40:00,135.16,135.27,135.1,135.21,4099.0,132.1103,132.2178,132.0516,132.1592,4099.0
2022-03-31 12:45:00,135.23,135.24,135.06,135.14,2843.0,132.1787,132.1885,132.0125,132.0907,2843.0
2022-03-31 12:50:00,135.08,135.18,135.06,135.06,4575.0,132.0321,132.1298,132.0125,132.0125,4575.0
2022-03-31 12:55:00,135.08,135.16,135.05,135.09,3923.0,132.0321,132.1103,132.0028,132.0419,3923.0
2022-03-31 13:00:00,135.06,135.08,135.02,135.05,3736.0,132.0125,132.0321,131.9734,132.0028,3736.0
2022-03-31 13:05:00,135.06,135.08,134.93,134.94,6649.0,132.0125,132.0321,131.8855,131.8953,6649.0
2022-03-31 13:10:00,134.91,135.05,134.87,135.01,5996.0,131.8659,132.0028,131.8268,131.9637,5996.0
2022-03-31 13:15:00,135.0,135.13,134.94,135.13,4937.0,131.9539,132.081,131.8953,132.081,4937.0
2022-03-31 13:20:00,135.09,135.12,135.03,135.09,4165.0,132.0419,132.0712,131.9832,132.0419,4165.0
2022-03-31 13:25:00,135.12,135.4,135.09,135.4,24744.0,132.0712,132.3449,132.0419,132.3449,24744.0
2022-03-31 13:30:00,135.4,135.42,135.27,135.32,5970.0,132.3449,132.3644,132.2178,132.2667,5970.0
2022-03-31 13:35:00,135.29,135.29,135.13,135.15,4741.0,132.2374,132.2374,132.081,132.1005,4741.0
2022-03-31 13:40:00,135.18,135.35,135.17,135.24,5023.0,132.1298,132.296,132.1201,132.1885,5023.0
2022-03-31 13:45:00,135.24,135.28,135.19,135.25,4915.0,132.1885,132.2276,132.1396,132.1983,4915.0
2022-03-31 13:50:00,135.36,135.39,135.29,135.3,4024.0,132.3058,132.3351,132.2374,132.2471,4024.0
2022-03-31 13:55:00,135.3,135.34,135.19,135.24,10730.0,132.2471,132.2862,132.1396,132.1885,10730.0
2022-03-31 14:00:00,135.25,135.25,135.05,135.08,7211.0,132.1983,132.1983,132.0028,132.0321,7211.0
2022-03-31 14:05:00,135.09,135.12,134.91,134.96,5601.0,132.0419,132.0712,131.8659,131.9148,5601.0
2022-03-31 14:10:00,134.92,135.01,134.9,134.96,6133.0,131.8757,131.9637,131.8562,131.9148,6133.0
2022-03-31 14:15:00,134.94,134.95,134.63,134.75,13668.0,131.8953,131.905,131.5922,131.7095,13668.0
2022-03-31 14:20:00,134.74,134.77,134.64,134.72,9756.0,131.6998,131.7291,131.602,131.6802,9756.0
2022-03-31 14:25:00,134.72,134.77,134.62,134.69,12846.0,131.6802,131.7291,131.5825,131.6509,12846.0
2022-03-31 14:30:00,134.71,134.74,134.47,134.56,16242.0,131.6704,131.6998,131.4359,131.5238,16242.0
2022-03-31 14:35:00,134.55,134.6,134.4,134.54,7752.0,131.5141,131.5629,131.3674,131.5043,7752.0
2022-03-31 14:40:00,134.53,134.61,134.48,134.61,4396.0,131.4945,131.5727,131.4456,131.5727,4396.0
2022-03-31 14:45:00,134.65,134.7,134.53,134.57,6107.0,131.6118,131.6607,131.4945,131.5336,6107.0
2022-03-31 14:50:00,134.57,134.59,134.5,134.51,5370.0,131.5336,131.5531,131.4652,131.475,5370.0
2022-03-31 14:55:00,134.47,134.56,134.45,134.54,9505.0,131.4359,131.5238,131.4163,131.5043,9505.0
2022-03-31 15:00:00,134.58,134.74,134.48,134.62,23531.0,131.5434,131.6998,131.4456,131.5825,23531.0
2022-03-31 15:05:00,134.57,134.82,134.54,134.79,12870.0,131.5336,131.778,131.5043,131.7486,12870.0
2022-03-31 15:10:00,134.79,134.8,134.58,134.61,16295.0,131.7486,131.7584,131.5434,131.5727,16295.0
2022-03-31 15:15:00,134.63,134.7,134.21,134.27,14266.0,131.5922,131.6607,131.1817,131.2404,14266.0
2022-03-31 15:20:00,134.14,134.14,133.83,133.86,12254.0,131.1133,131.1133,130.8103,130.8396,12254.0
2022-03-31 15:25:00,133.86,133.89,133.69,133.72,8845.0,130.8396,130.8689,130.6735,130.7028,8845.0
2022-03-31 15:30:00,133.73,133.75,133.54,133.6,22597.0,130.7126,130.7321,130.5268,130.5855,22597.0
2022-03-31 15:35:00,133.56,133.72,133.47,133.58,23735.0,130.5464,130.7028,130.4584,130.5659,23735.0
2022-03-31 15:40:00,133.55,133.62,133.36,133.36,23186.0,130.5366,130.605,130.3509,130.3509,23186.0
2022-03-31 15:45:00,133.4,133.49,133.23,133.24,33750.0,130.39,130.478,130.2238,130.2336,33750.0
2022-03-31 15:50:00,133.18,133.21,132.77,132.81,76027.0,130.175,130.2043,129.7742,129.8133,76027.0
2022-03-31 15:55:00,132.83,132.87,132.29,132.35,290979.0,129.8329,129.872,129.305,129.3637,290979.0
2022-04-01 09:30:00,134.18,134.6,133.18,133.18,33700.0,131.1524,131.5629,130.175,130.175,33700.0
2022-04-01 09:35:00,133.14,134.15,132.92,133.95,16576.0,130.1359,131.1231,129.9208,130.9276,16576.0
2022-04-01 09:40:00,133.87,134.32,133.74,134.08,56602.0,130.8494,131.2892,130.7223,131.0547,56602.0
2022-04-01 09:45:00,134.08,134.39,134.06,134.13,4131.0,131.0547,131.3577,131.0351,131.1035,4131.0
2022-04-01 09:50:00,134.01,134.06,132.76,132.76,7328.0,130.9862,131.0351,129.7644,129.7644,7328.0
2022-04-01 09:55:00,132.75,133.1,132.66,133.06,13402.0,129.7547,130.0968,129.6667,130.0577,13402.0
2022-04-01 10:00:00,133.05,133.28,132.84,133.28,10405.0,130.0479,130.2727,129.8426,130.2727,10405.0
2022-04-01 10:05:00,133.32,133.43,132.89,132.99,3607.0,130.3118,130.4193,129.8915,129.9892,3607.0
2022-04-01 10:10:00,132.99,133.38,132.81,133.19,9307.0,129.9892,130.3704,129.8133,130.1847,9307.0
2022-04-01 10:15:00,133.23,133.27,132.79,132.8,7535.0,130.2238,130.2629,129.7938,129.8035,7535.0
2022-04-01 10:20:00,132.73,132.8,132.15,132.16,9187.0,129.7351,129.8035,129.1682,129.178,9187.0
2022-04-01 10:25:00,132.11,132.22,132.0,132.08,9221.0,129.1291,129.2366,129.0216,129.0998,9221.0
2022-04-01 10:30:00,132.08,132.28,131.97,132.24,12101.0,129.0998,129.2953,128.9923,129.2562,12101.0
2022-04-01 10:35:00,132.28,132.4,132.07,132.15,5010.0,129.2953,129.4126,129.09,129.1682,5010.0
2022-04-01 10:40:00,132.13,132.17,131.86,132.01,6863.0,129.1487,129.1878,128.8847,129.0314,6863.0
2022-04-01 10:45:00,132.05,132.73,132.05,132.49,7652.0,129.0705,129.7351,129.0705,129.5005,7652.0
2022-04-01 10:50:00,132.48,132.98,132.47,132.84,2632.0,129.4908,129.9795,129.481,129.8426,2632.0
2022-04-01 10:55:00,132.91,132.93,132.72,132.8,9590.0,129.9111,129.9306,129.7253,129.8035,9590.0
2022-04-01 11:00:00,132.84,132.95,132.54,132.61,5053.0,129.8426,129.9502,129.5494,129.6178,5053.0
2022-04-01 11:05:00,132.56,132.89,132.3,132.64,17123.0,129.569,129.8915,129.3148,129.6471,17123.0
2022-04-01 11:10:00,132.62,132.85,132.46,132.52,4154.0,129.6276,129.8524,129.4712,129.5299,4154.0
2022-04-01 11:15:00,132.45,132.74,132.38,132.62,5120.0,129.4614,129.7449,129.393,129.6276,5120.0
2022-04-01 11:20:00,132.55,132.72,132.54,132.72,6325.0,129.5592,129.7253,129.5494,129.7253,6325.0
2022-04-01 11:25:00,132.72,132.86,132.58,132.72,3521.0,129.7253,129.8622,129.5885,129.7253,3521.0
2022-04-01 11:30:00,132.66,132.79,132.58,132.72,3468.0,129.6667,129.7938,129.5885,129.7253,3468.0
2022-04-01 11:35:00,132.68,132.7,132.33,132.33,3784.0,129.6862,129.7058,129.3441,129.3441,3784.0
2022-04-01 11:40:00,132.27,132.28,132.15,132.16,6333.0,129.2855,129.2953,129.1682,129.178,6333.0
2022-04-01 11:45:00,132.16,132.51,132.14,132.51,6457.0,129.178,129.5201,129.1584,129.5201,6457.0
2022-04-01 11:50:00,132.47,132.77,132.18,132.69,30641.0,129.481,129.7742,129.1975,129.696,30641.0
2022-04-01 11:55:00,132.56,132.58,132.33,132.58,6151.0,129.569,129.5885,129.3441,129.5885,6151.0
2022-04-01 12:00:00,132.54,132.59,132.35,132.52,7500.0,129.5494,129.5983,129.3637,129.5299,7500.0
2022-04-01 12:05:00,132.49,132.71,132.42,132.71,13599.0,129.5005,129.7156,129.4321,129.7156,13599.0
2022-04-01 12:10:00,132.7,132.77,132.3,132.54,11022.0,129.7058,129.7742,129.3148,129.5494,11022.0
2022-04-01 12:15:00,132.54,132.61,132.47,132.53,2899.0,129.5494,129.6178,129.481,129.5396,2899.0
2022-04-01 12:20:00,132.52,132.67,132.52,132.67,3747.0,129.5299,129.6765,129.5299,129.6765,3747.0
2022-04-01 12:25:00,132.72,132.72,132.47,132.54,5248.0,129.7253,129.7253,129.481,129.5494,5248.0
2022-04-01 12:30:00,132.52,132.59,132.09,132.15,6366.0,129.5299,129.5983,129.1096,129.1682,6366.0
2022-04-01 12:35:00,132.08,132.42,132.05,132.42,5601.0,129.0998,129.4321,129.0705,129.4321,5601.0
2022-04-01 12:40:00,132.32,132.44,132.22,132.43,2872.0,129.3344,129.4517,129.2366,129.4419,2872.0
2022-04-01 12:45:00,132.52,132.66,132.45,132.6,4186.0,129.5299,129.6667,129.4614,129.608,4186.0
2022-04-01 12:50:00,132.65,132.65,132.5,132.56,3055.0,129.6569,129.6569,129.5103,129.569,3055.0
2022-04-01 12:55:00,132.59,132.64,132.46,132.62,5136.0,129.5983,129.6471,129.4712,129.6276,5136.0
2022-04-01 13:00:00,132.63,132.63,132.45,132.47,2327.0,129.6374,129.6374,129.4614,129.481,2327.0
2022-04-01 13:05:00,132.49,132.55,132.41,132.44,3201.0,129.5005,129.5592,129.4223,129.4517,3201.0
2022-04-01 13:10:00,132.4,132.42,132.27,132.27,3379.0,129.4126,129.4321,129.2855,129.2855,3379.0
2022-04-01 13:15:00,132.31,132.47,132.25,132.47,1944.0,129.3246,129.481,129.2659,129.481,1944.0
2022-04-01 13:20:00,132.49,132.71,132.38,132.69,4549.0,129.5005,129.7156,129.393,129.696,4549.0
2022-04-01 13:25:00,132.74,132.84,132.69,132.8,4821.0,129.7449,129.8426,129.696,129.8035,4821.0
2022-04-01 13:30:00,132.84,132.98,132.79,132.86,3356.0,129.8426,129.9795,129.7938,129.8622,3356.0
2022-04-01 13:35:00,132.89,133.3,132.88,133.3,4127.0,129.8915,130.2923,129.8817,130.2923,4127.0
2022-04-01 13:40:00,133.29,133.33,133.19,133.19,3118.0,130.2825,130.3216,130.1847,130.1847,3118.0
2022-04-01 13:45:00,133.12,133.18,133.01,133.12,3273.0,130.1163,130.175,130.0088,130.1163,3273.0
2022-04-01 13:50:00,133.13,133.25,133.1,133.25,4232.0,130.1261,130.2434,130.0968,130.2434,4232.0
2022-04-01 13:55:00,133.15,133.32,133.12,133.28,5418.0,130.1456,130.3118,130.1163,130.2727,5418.0
2022-04-01 14:00:00,133.28,133.53,133.26,133.53,4312.0,130.2727,130.5171,130.2532,130.5171,4312.0
2022-04-01 14:05:00,133.52,133.63,133.4,133.47,4367.0,130.5073,130.6148,130.39,130.4584,4367.0
2022-04-01 14:10:00,133.55,133.57,133.47,133.51,4146.0,130.5366,130.5562,130.4584,130.4975,4146.0
2022-04-01 14:15:00,133.58,133.69,133.49,133.49,2992.0,130.5659,130.6735,130.478,130.478,2992.0
2022-04-01 14:20:00,133.48,133.59,133.48,133.52,2695.0,130.4682,130.5757,130.4682,130.5073,2695.0
2022-04-01 14:25:00,133.49,133.59,133.48,133.53,4975.0,130.478,130.5757,130.4682,130.5171,4975.0
2022-04-01 14:30:00,133.57,133.7,133.57,133.7,2240.0,130.5562,130.6832,130.5562,130.6832,2240.0
2022-04-01 14:35:00,133.69,133.71,133.55,133.59,3329.0,130.6735,130.693,130.5366,130.5757,3329.0
2022-04-01 14:40:00,133.59,133.68,133.58,133.66,3879.0,130.5757,130.6637,130.5659,130.6441,3879.0
2022-04-01 14:45:00,133.69,133.77,133.68,133.74,2233.0,130.6735,130.7516,130.6637,130.7223,2233.0
2022-04-01 14:50:00,133.75,133.75,133.61,133.62,2706.0,130.7321,130.7321,130.5953,130.605,2706.0
2022-04-01 14:55:00,133.68,133.68,133.38,133.45,10161.0,130.6637,130.6637,130.3704,130.4389,10161.0
2022-04-01 15:00:00,133.43,133.65,133.38,133.5,5245.0,130.4193,130.6344,130.3704,130.4877,5245.0
2022-04-01 15:05:00,133.52,133.61,133.46,133.48,9451.0,130.5073,130.5953,130.4486,130.4682,9451.0
2022-04-01 15:10:00,133.49,133.55,133.32,133.36,7256.0,130.478,130.5366,130.3118,130.3509,7256.0
2022-04-01 15:15:00,133.41,133.41,132.96,132.99,5035.0,130.3998,130.3998,129.9599,129.9892,5035.0
2022-04-01 15:20:00,132.96,133.25,132.93,133.19,14677.0,129.9599,130.2434,129.9306,130.1847,14677.0
2022-04-01 15:25:00,133.16,133.29,133.1,133.28,14721.0,130.1554,130.2825,130.0968,130.2727,14721.0
2022-04-01 15:30:00,133.27,133.3,133.03,133.12,14438.0,130.2629,130.2923,130.0283,130.1163,14438.0
2022-04-01 15:35:00,133.11,133.19,133.03,133.18,13239.0,130.1065,130.1847,130.0283,130.175,13239.0
2022-04-01 15:40:00,133.18,133.28,133.04,133.15,20530.0,130.175,130.2727,130.0381,130.1456,20530.0
2022-04-01 15:45:00,133.14,133.24,133.03,133.24,28407.0,130.1359,130.2336,130.0283,130.2336,28407.0
2022-04-01 15:50:00,133.26,133.77,133.26,133.7,38081.0,130.2532,130.7516,130.2532,130.6832,38081.0
2022-04-01 15:55:00,133.68,134.05,133.62,133.97,99372.0,130.6637,131.0253,130.605,130.9471,99372.0
2022-04-04 09:30:00,133.86,134.38,133.77,133.96,14147.0,131.0434,131.5525,130.9553,131.1413,14147.0
2022-04-04 09:35:00,134.03,134.62,134.01,134.62,3736.0,131.2099,131.7874,131.1903,131.7874,3736.0
2022-04-04 09:40:00,134.58,134.97,134.27,134.39,25356.0,131.7483,132.1301,131.4448,131.5623,25356.0
2022-04-04 09:45:00,134.28,134.28,133.59,133.69,6217.0,131.4546,131.4546,130.7791,130.877,6217.0
2022-04-04 09:50:00,133.71,133.86,133.65,133.74,4046.0,130.8966,131.0434,130.8379,130.926,4046.0
2022-04-04 09:55:00,133.71,133.8,133.1,133.15,4310.0,130.8966,130.9847,130.2994,130.3484,4310.0
2022-04-04 10:00:00,133.2,133.29,132.9,132.95,28422.0,130.3973,130.4854,130.1036,130.1526,28422.0
2022-04-04 10:05:00,132.91,133.73,132.89,133.73,32463.0,130.1134,130.9162,130.0938,130.9162,32463.0
2022-04-04 10:10:00,133.72,133.92,133.29,133.29,5561.0,130.9064,131.1022,130.4854,130.4854,5561.0
2022-04-04 10:15:00,133.19,133.27,132.94,133.07,4983.0,130.3875,130.4658,130.1428,130.2701,4983.0
2022-04-04 10:20:00,133.24,133.4,133.06,133.06,30131.0,130.4365,130.5931,130.2603,130.2603,30131.0
2022-04-04 10:25:00,133.11,133.38,133.1,133.37,2799.0,130.3092,130.5735,130.2994,130.5637,2799.0
2022-04-04 10:30:00,133.29,133.45,133.26,133.38,9643.0,130.4854,130.6421,130.4561,130.5735,9643.0
2022-04-04 10:35:00,133.32,133.39,133.15,133.3,8900.0,130.5148,130.5833,130.3484,130.4952,8900.0
2022-04-04 10:40:00,133.29,133.34,133.09,133.17,14570.0,130.4854,130.5344,130.2896,130.368,14570.0
2022-04-04 10:45:00,133.05,133.3,133.03,133.18,21077.0,130.2505,130.4952,130.2309,130.3777,21077.0
2022-04-04 10:50:00,133.19,133.56,133.19,133.41,5738.0,130.3875,130.7497,130.3875,130.6029,5738.0
2022-04-04 10:55:00,133.27,133.44,133.2,133.41,6940.0,130.4658,130.6323,130.3973,130.6029,6940.0
2022-04-04 11:00:00,133.4,133.81,133.34,133.75,24399.0,130.5931,130.9945,130.5344,130.9357,24399.0
2022-04-04 11:05:00,133.78,134.15,133.78,134.06,5773.0,130.9651,131.3273,130.9651,131.2392,5773.0
2022-04-04 11:10:00,134.01,134.09,133.77,134.07,7956.0,131.1903,131.2686,130.9553,131.249,7956.0
2022-04-04 11:15:00,134.04,134.08,133.99,134.0,3211.0,131.2196,131.2588,131.1707,131.1805,3211.0
2022-04-04 11:20:00,134.03,134.29,133.99,134.28,25194.0,131.2099,131.4644,131.1707,131.4546,25194.0
2022-04-04 11:25:00,134.46,134.58,134.41,134.51,6327.0,131.6308,131.7483,131.5819,131.6798,6327.0
2022-04-04 11:30:00,134.55,134.59,134.33,134.47,4576.0,131.7189,131.7581,131.5035,131.6406,4576.0
2022-04-04 11:35:00,134.43,134.45,134.09,134.15,4624.0,131.6014,131.621,131.2686,131.3273,4624.0
2022-04-04 11:40:00,134.18,134.28,134.16,134.27,6684.0,131.3567,131.4546,131.3371,131.4448,6684.0
2022-04-04 11:45:00,134.31,134.52,134.3,134.38,5920.0,131.484,131.6895,131.4742,131.5525,5920.0
2022-04-04 11:50:00,134.35,134.39,134.18,134.2,6060.0,131.5231,131.5623,131.3567,131.3763,6060.0
2022-04-04 11:55:00,134.24,134.37,134.23,134.37,4321.0,131.4154,131.5427,131.4056,131.5427,4321.0
2022-04-04 12:00:00,134.37,134.5,134.33,134.44,4696.0,131.5427,131.67,131.5035,131.6112,4696.0
2022-04-04 12:05:00,134.43,134.45,134.32,134.32,2937.0,131.6014,131.621,131.4938,131.4938,2937.0
2022-04-04 12:10:00,134.32,134.39,134.16,134.24,9546.0,131.4938,131.5623,131.3371,131.4154,9546.0
2022-04-04 12:15:00,134.3,134.5,134.29,134.47,6583.0,131.4742,131.67,131.4644,131.6406,6583.0
2022-04-04 12:20:00,134.52,134.82,134.51,134.81,1939.0,131.6895,131.9832,131.6798,131.9734,1939.0
2022-04-04 12:25:00,134.82,134.95,134.72,134.94,4664.0,131.9832,132.1105,131.8853,132.1007,4664.0
2022-04-04 12:30:00,134.94,135.28,134.94,135.15,11072.0,132.1007,132.4336,132.1007,132.3063,11072.0
2022-04-04 12:35:00,135.14,135.21,135.0,135.05,7281.0,132.2965,132.365,132.1594,132.2084,7281.0
2022-04-04 12:40:00,135.05,135.13,134.98,135.05,6820.0,132.2084,132.2867,132.1399,132.2084,6820.0
2022-04-04 12:45:00,135.05,135.16,135.01,135.15,7347.0,132.2084,132.3161,132.1692,132.3063,7347.0
2022-04-04 12:50:00,135.17,135.4,135.1,135.35,6849.0,132.3259,132.551,132.2573,132.5021,6849.0
2022-04-04 12:55:00,135.35,135.35,135.2,135.2,6563.0,132.5021,132.5021,132.3552,132.3552,6563.0
2022-04-04 13:00:00,135.19,135.25,135.09,135.19,6276.0,132.3454,132.4042,132.2476,132.3454,6276.0
2022-04-04 13:05:00,135.2,135.25,135.14,135.17,4976.0,132.3552,132.4042,132.2965,132.3259,4976.0
2022-04-04 13:10:00,135.15,135.16,135.03,135.09,11553.0,132.3063,132.3161,132.1888,132.2476,11553.0
2022-04-04 13:15:00,135.16,135.21,135.07,135.16,8052.0,132.3161,132.365,132.228,132.3161,8052.0
2022-04-04 13:20:00,135.16,135.17,135.08,135.1,2555.0,132.3161,132.3259,132.2378,132.2573,2555.0
2022-04-04 13:25:00,135.03,135.07,134.92,134.92,2929.0,132.1888,132.228,132.0811,132.0811,2929.0
2022-04-04 13:30:00,134.94,134.97,134.78,134.81,6117.0,132.1007,132.1301,131.9441,131.9734,6117.0
2022-04-04 13:35:00,134.69,134.81,134.41,134.42,3930.0,131.856,131.9734,131.5819,131.5917,3930.0
2022-04-04 13:40:00,134.41,134.59,134.41,134.59,3244.0,131.5819,131.7581,131.5819,131.7581,3244.0
2022-04-04 13:45:00,134.49,134.59,134.48,134.54,2927.0,131.6602,131.7581,131.6504,131.7091,2927.0
2022-04-04 13:50:00,134.62,134.73,134.54,134.7,4118.0,131.7874,131.8951,131.7091,131.8658,4118.0
2022-04-04 13:55:00,134.71,134.79,134.65,134.69,7788.0,131.8755,131.9539,131.8168,131.856,7788.0
2022-04-04 14:00:00,134.72,134.72,134.34,134.34,2800.0,131.8853,131.8853,131.5133,131.5133,2800.0
2022-04-04 14:05:00,134.45,134.45,134.13,134.14,7238.0,131.621,131.621,131.3078,131.3175,7238.0
2022-04-04 14:10:00,134.12,134.26,134.07,134.15,4407.0,131.298,131.435,131.249,131.3273,4407.0
2022-04-04 14:15:00,134.16,134.26,134.15,134.19,6059.0,131.3371,131.435,131.3273,131.3665,6059.0
2022-04-04 14:20:00,134.22,134.36,134.18,134.36,5226.0,131.3959,131.5329,131.3567,131.5329,5226.0
2022-04-04 14:25:00,134.35,134.45,134.25,134.42,6844.0,131.5231,131.621,131.4252,131.5917,6844.0
2022-04-04 14:30:00,134.38,134.53,134.29,134.46,4688.0,131.5525,131.6993,131.4644,131.6308,4688.0
2022-04-04 14:35:00,134.46,134.54,134.43,134.49,5554.0,131.6308,131.7091,131.6014,131.6602,5554.0
2022-04-04 14:40:00,134.5,134.62,134.48,134.56,6907.0,131.67,131.7874,131.6504,131.7287,6907.0
2022-04-04 14:45:00,134.57,134.67,134.54,134.54,8794.0,131.7385,131.8364,131.7091,131.7091,8794.0
2022-04-04 14:50:00,134.58,134.67,134.47,134.58,4777.0,131.7483,131.8364,131.6406,131.7483,4777.0
2022-04-04 14:55:00,134.6,134.75,134.6,134.69,6134.0,131.7679,131.9147,131.7679,131.856,6134.0
2022-04-04 15:00:00,134.69,134.73,134.52,134.59,4974.0,131.856,131.8951,131.6895,131.7581,4974.0
2022-04-04 15:05:00,134.62,134.65,134.54,134.54,1800.0,131.7874,131.8168,131.7091,131.7091,1800.0
2022-04-04 15:10:00,134.57,134.58,134.4,134.46,7475.0,131.7385,131.7483,131.5721,131.6308,7475.0
2022-04-04 15:15:00,134.46,134.46,134.37,134.42,3172.0,131.6308,131.6308,131.5427,131.5917,3172.0
2022-04-04 15:20:00,134.5,134.6,134.47,134.56,4348.0,131.67,131.7679,131.6406,131.7287,4348.0
2022-04-04 15:25:00,134.57,134.57,134.48,134.53,5088.0,131.7385,131.7385,131.6504,131.6993,5088.0
2022-04-04 15:30:00,134.51,134.56,134.45,134.55,5731.0,131.6798,131.7287,131.621,131.7189,5731.0
2022-04-04 15:35:00,134.47,134.72,134.46,134.69,4772.0,131.6406,131.8853,131.6308,131.856,4772.0
2022-04-04 15:40:00,134.68,134.8,134.45,134.47,16777.0,131.8462,131.9637,131.621,131.6406,16777.0
2022-04-04 15:45:00,134.44,134.83,134.42,134.74,11527.0,131.6112,131.993,131.5917,131.9049,11527.0
2022-04-04 15:50:00,134.86,134.98,134.73,134.78,34074.0,132.0224,132.1399,131.8951,131.9441,34074.0
2022-04-04 15:55:00,134.73,134.97,134.69,134.8,88887.0,131.8951,132.1301,131.856,131.9637,88887.0
2022-04-05 09:30:00,134.09,134.39,133.5,133.5,25435.0,131.2686,131.5623,130.691,130.691,25435.0
2022-04-05 09:35:00,133.38,133.52,132.85,133.18,18361.0,130.5735,130.7106,130.0547,130.3777,18361.0
2022-04-05 09:40:00,133.17,133.53,133.0,133.16,5656.0,130.368,130.7204,130.2015,130.3582,5656.0
2022-04-05 09:45:00,133.21,133.46,132.98,133.46,3985.0,130.4071,130.6519,130.182,130.6519,3985.0
2022-04-05 09:50:00,133.38,133.84,133.38,133.81,5815.0,130.5735,131.0239,130.5735,130.9945,5815.0
2022-04-05 09:55:00,133.76,134.19,133.6,134.19,6989.0,130.9455,131.3665,130.7889,131.3665,6989.0
2022-04-05 10:00:00,134.1,134.57,133.79,134.46,4926.0,131.2784,131.7385,130.9749,131.6308,4926.0
2022-04-05 10:05:00,134.39,134.39,133.42,133.51,5532.0,131.5623,131.5623,130.6127,130.7008,5532.0
2022-04-05 10:10:00,133.55,133.56,133.3,133.31,3045.0,130.74,130.7497,130.4952,130.505,3045.0
2022-04-05 10:15:00,133.27,133.27,132.94,133.16,5445.0,130.4658,130.4658,130.1428,130.3582,5445.0
2022-04-05 10:20:00,133.17,133.17,132.93,132.94,5784.0,130.368,130.368,130.133,130.1428,5784.0
2022-04-05 10:25:00,133.0,133.32,132.9,133.32,5668.0,130.2015,130.5148,130.1036,130.5148,5668.0
2022-04-05 10:30:00,133.48,133.6,133.42,133.42,5573.0,130.6714,130.7889,130.6127,130.6127,5573.0
2022-04-05 10:35:00,133.47,133.86,133.46,133.7,4864.0,130.6616,131.0434,130.6519,130.8868,4864.0
2022-04-05 10:40:00,133.68,133.95,133.68,133.95,6444.0,130.8672,131.1315,130.8672,131.1315,6444.0
2022-04-05 10:45:00,133.98,134.4,133.98,134.35,5129.0,131.1609,131.5721,131.1609,131.5231,5129.0
2022-04-05 10:50:00,134.46,135.19,134.46,135.1,7065.0,131.6308,132.3454,131.6308,132.2573,7065.0
2022-04-05 10:55:00,135.12,135.21,135.02,135.2,8628.0,132.2769,132.365,132.179,132.3552,8628.0
2022-04-05 11:00:00,135.25,135.39,134.97,135.06,8945.0,132.4042,132.5412,132.1301,132.2182,8945.0
2022-04-05 11:05:00,135.1,135.19,134.7,134.75,5803.0,132.2573,132.3454,131.8658,131.9147,5803.0
2022-04-05 11:10:00,134.76,134.96,134.51,134.84,4150.0,131.9245,132.1203,131.6798,132.0028,4150.0
2022-04-05 11:15:00,134.77,134.86,134.58,134.65,4844.0,131.9343,132.0224,131.7483,131.8168,4844.0
2022-04-05 11:20:00,134.75,134.89,134.61,134.75,3640.0,131.9147,132.0518,131.7777,131.9147,3640.0
2022-04-05 11:25:00,134.71,134.74,134.59,134.66,8328.0,131.8755,131.9049,131.7581,131.8266,8328.0
2022-04-05 11:30:00,134.69,134.82,134.63,134.76,2710.0,131.856,131.9832,131.7972,131.9245,2710.0
2022-04-05 11:35:00,134.63,134.63,134.19,134.31,2590.0,131.7972,131.7972,131.3665,131.484,2590.0
2022-04-05 11:40:00,134.3,134.45,134.28,134.34,10222.0,131.4742,131.621,131.4546,131.5133,10222.0
2022-04-05 11:45:00,134.29,134.33,134.18,134.29,2954.0,131.4644,131.5035,131.3567,131.4644,2954.0
2022-04-05 11:50:00,134.37,134.39,134.06,134.12,2443.0,131.5427,131.5623,131.2392,131.298,2443.0
2022-04-05 11:55:00,134.19,134.24,134.03,134.03,2443.0,131.3665,131.4154,131.2099,131.2099,2443.0
2022-04-05 12:00:00,134.08,134.15,133.87,134.09,2061.0,131.2588,131.3273,131.0532,131.2686,2061.0
2022-04-05 12:05:00,134.17,134.39,134.17,134.31,4305.0,131.3469,131.5623,131.3469,131.484,4305.0
2022-04-05 12:10:00,134.3,134.31,134.16,134.24,3445.0,131.4742,131.484,131.3371,131.4154,3445.0
2022-04-05 12:15:00,134.22,134.27,134.1,134.1,1446.0,131.3959,131.4448,131.2784,131.2784,1446.0
2022-04-05 12:20:00,134.08,134.08,133.95,134.04,3864.0,131.2588,131.2588,131.1315,131.2196,3864.0
2022-04-05 12:25:00,133.94,133.98,133.85,133.97,3376.0,131.1218,131.1609,131.0336,131.1511,3376.0
2022-04-05 12:30:00,133.87,134.05,133.85,134.01,2527.0,131.0532,131.2294,131.0336,131.1903,2527.0
2022-04-05 12:35:00,134.03,134.4,133.96,134.4,6968.0,131.2099,131.5721,131.1413,131.5721,6968.0
2022-04-05 12:40:00,134.35,134.38,134.11,134.11,2675.0,131.5231,131.5525,131.2882,131.2882,2675.0
2022-04-05 12:45:00,134.05,134.31,134.05,134.31,3301.0,131.2294,131.484,131.2294,131.484,3301.0
2022-04-05 12:50:00,134.33,134.47,134.27,134.44,4084.0,131.5035,131.6406,131.4448,131.6112,4084.0
2022-04-05 12:55:00,134.49,134.54,134.44,134.48,3162.0,131.6602,131.7091,131.6112,131.6504,3162.0
2022-04-05 13:00:00,134.5,134.58,134.48,134.56,3068.0,131.67,131.7483,131.6504,131.7287,3068.0
2022-04-05 13:05:00,134.55,134.89,134.52,134.89,3126.0,131.7189,132.0518,131.6895,132.0518,3126.0
2022-04-05 13:10:00,134.89,134.98,134.82,134.96,6555.0,132.0518,132.1399,131.9832,132.1203,6555.0
2022-04-05 13:15:00,134.96,135.23,134.92,135.21,14288.0,132.1203,132.3846,132.0811,132.365,14288.0
2022-04-05 13:20:00,135.2,135.42,135.19,135.38,7917.0,132.3552,132.5706,132.3454,132.5315,7917.0
2022-04-05 13:25:00,135.42,135.42,135.21,135.22,10127.0,132.5706,132.5706,132.365,132.3748,10127.0
2022-04-05 13:30:00,135.24,135.39,135.21,135.35,6972.0,132.3944,132.5412,132.365,132.5021,6972.0
2022-04-05 13:35:00,135.3,135.3,135.17,135.21,5575.0,132.4531,132.4531,132.3259,132.365,5575.0
2022-04-05 13:40:00,135.2,135.2,134.98,135.0,17666.0,132.3552,132.3552,132.1399,132.1594,17666.0
2022-04-05 13:45:00,135.0,135.07,134.85,134.85,10796.0,132.1594,132.228,132.0126,132.0126,10796.0
2022-04-05 13:50:00,134.87,134.94,134.74,134.81,3263.0,132.0322,132.1007,131.9049,131.9734,3263.0
2022-04-05 13:55:00,134.75,134.81,134.52,134.52,6180.0,131.9147,131.9734,131.6895,131.6895,6180.0
2022-04-05 14:00:00,134.55,134.55,134.4,134.49,3575.0,131.7189,131.7189,131.5721,131.6602,3575.0
2022-04-05 14:05:00,134.45,134.58,134.36,134.36,4255.0,131.621,131.7483,131.5329,131.5329,4255.0
2022-04-05 14:10:00,134.34,134.36,134.15,134.17,2174.0,131.5133,131.5329,131.3273,131.3469,2174.0
2022-04-05 14:15:00,134.13,134.24,134.1,134.24,4962.0,131.3078,131.4154,131.2784,131.4154,4962.0
2022-04-05 14:20:00,134.3,134.59,134.29,134.51,9624.0,131.4742,131.7581,131.4644,131.6798,9624.0
2022-04-05 14:25:00,134.51,134.51,134.16,134.17,3231.0,131.6798,131.6798,131.3371,131.3469,3231.0
2022-04-05 14:30:00,134.15,134.15,134.0,134.09,5645.0,131.3273,131.3273,131.1805,131.2686,5645.0
2022-04-05 14:35:00,134.06,134.16,133.86,133.9,3500.0,131.2392,131.3371,131.0434,131.0826,3500.0
2022-04-05 14:40:00,133.91,134.1,133.9,134.1,3584.0,131.0924,131.2784,131.0826,131.2784,3584.0
2022-04-05 14:45:00,134.06,134.31,134.02,134.27,13618.0,131.2392,131.484,131.2001,131.4448,13618.0
2022-04-05 14:50:00,134.31,134.4,134.25,134.31,10990.0,131.484,131.5721,131.4252,131.484,10990.0
2022-04-05 14:55:00,134.27,134.34,134.13,134.14,23494.0,131.4448,131.5133,131.3078,131.3175,23494.0
2022-04-05 15:00:00,134.19,134.33,134.04,134.09,41423.0,131.3665,131.5035,131.2196,131.2686,41423.0
2022-04-05 15:05:00,134.09,134.11,134.0,134.08,21190.0,131.2686,131.2882,131.1805,131.2588,21190.0
2022-04-05 15:10:00,134.12,134.12,133.83,133.91,9127.0,131.298,131.298,131.0141,131.0924,9127.0
2022-04-05 15:15:00,133.95,133.97,133.85,133.87,18039.0,131.1315,131.1511,131.0336,131.0532,18039.0
2022-04-05 15:20:00,133.87,133.99,133.84,133.98,28175.0,131.0532,131.1707,131.0239,131.1609,28175.0
2022-04-05 15:25:00,133.96,133.96,133.68,133.68,10954.0,131.1413,131.1413,130.8672,130.8672,10954.0
2022-04-05 15:30:00,133.67,133.71,133.45,133.47,7867.0,130.8574,130.8966,130.6421,130.6616,7867.0
2022-04-05 15:35:00,133.47,133.56,133.4,133.49,12534.0,130.6616,130.7497,130.5931,130.6812,12534.0
2022-04-05 15:40:00,133.51,133.68,133.45,133.62,8733.0,130.7008,130.8672,130.6421,130.8085,8733.0
2022-04-05 15:45:00,133.67,133.67,133.25,133.31,13683.0,130.8574,130.8574,130.4463,130.505,13683.0
2022-04-05 15:50:00,133.25,133.63,133.18,133.41,26845.0,130.4463,130.8183,130.3777,130.6029,26845.0
2022-04-05 15:55:00,133.42,133.44,133.2,133.26,93952.0,130.6127,130.6323,130.3973,130.4561,93952.0
2022-04-06 09:30:00,132.01,132.46,131.01,131.55,29396.0,129.2324,129.6729,128.2534,128.782,29396.0
2022-04-06 09:35:00,131.47,131.94,131.32,131.63,19591.0,128.7037,129.1638,128.5569,128.8604,19591.0
2022-04-06 09:40:00,131.63,131.63,130.81,130.94,10990.0,128.8604,128.8604,128.0576,128.1849,10990.0
2022-04-06 09:45:00,130.98,131.49,130.97,131.23,11028.0,128.224,128.7233,128.2142,128.4688,11028.0
2022-04-06 09:50:00,131.23,131.3,130.59,130.61,14299.0,128.4688,128.5373,127.8422,127.8618,14299.0
2022-04-06 09:55:00,130.56,130.75,130.56,130.56,8946.0,127.8129,127.9989,127.8129,127.8129,8946.0
2022-04-06 10:00:00,130.56,130.63,130.33,130.63,11783.0,127.8129,127.8814,127.5877,127.8814,11783.0
2022-04-06 10:05:00,130.54,130.83,130.48,130.59,10796.0,127.7933,128.0772,127.7346,127.8422,10796.0
2022-04-06 10:10:00,130.53,130.85,130.46,130.51,7196.0,127.7835,128.0968,127.715,127.7639,7196.0
2022-04-06 10:15:00,130.55,131.02,130.55,130.81,15551.0,127.8031,128.2632,127.8031,128.0576,15551.0
2022-04-06 10:20:00,130.8,130.8,130.33,130.49,5629.0,128.0478,128.0478,127.5877,127.7443,5629.0
2022-04-06 10:25:00,130.54,130.54,130.04,130.06,9984.0,127.7933,127.7933,127.3038,127.3234,9984.0
2022-04-06 10:30:00,130.08,130.1,129.86,130.03,8777.0,127.343,127.3625,127.1276,127.294,8777.0
2022-04-06 10:35:00,130.03,130.38,130.03,130.31,4562.0,127.294,127.6367,127.294,127.5681,4562.0
2022-04-06 10:40:00,130.32,130.68,130.21,130.66,11789.0,127.5779,127.9303,127.4702,127.9108,11789.0
2022-04-06 10:45:00,130.64,130.71,130.4,130.71,6712.0,127.8912,127.9597,127.6562,127.9597,6712.0
2022-04-06 10:50:00,130.72,130.8,130.64,130.73,4092.0,127.9695,128.0478,127.8912,127.9793,4092.0
2022-04-06 10:55:00,130.67,130.81,130.19,130.19,7233.0,127.9206,128.0576,127.4507,127.4507,7233.0
2022-04-06 11:00:00,130.15,130.56,130.15,130.55,4330.0,127.4115,127.8129,127.4115,127.8031,4330.0
2022-04-06 11:05:00,130.6,130.62,130.36,130.45,6381.0,127.852,127.8716,127.6171,127.7052,6381.0
2022-04-06 11:10:00,130.52,131.1,130.51,131.08,9911.0,127.7737,128.3415,127.7639,128.3219,9911.0
2022-04-06 11:15:00,131.09,131.51,131.03,131.26,11854.0,128.3317,128.7429,128.273,128.4981,11854.0
2022-04-06 11:20:00,131.27,131.99,131.25,131.75,9015.0,128.5079,129.2128,128.4884,128.9778,9015.0
2022-04-06 11:25:00,131.74,131.87,131.56,131.87,7814.0,128.968,129.0953,128.7918,129.0953,7814.0
2022-04-06 11:30:00,131.84,131.87,131.71,131.79,5064.0,129.0659,129.0953,128.9387,129.017,5064.0
2022-04-06 11:35:00,131.77,131.82,131.46,131.53,5238.0,128.9974,129.0464,128.6939,128.7625,5238.0
2022-04-06 11:40:00,131.59,131.99,131.59,131.89,6732.0,128.8212,129.2128,128.8212,129.1149,6732.0
2022-04-06 11:45:00,132.02,132.22,131.94,132.21,4329.0,129.2422,129.4379,129.1638,129.4282,4329.0
2022-04-06 11:50:00,132.18,132.26,131.79,131.89,4421.0,129.3988,129.4771,129.017,129.1149,4421.0
2022-04-06 11:55:00,131.87,131.88,131.58,131.8,6631.0,129.0953,129.1051,128.8114,129.0268,6631.0
2022-04-06 12:00:00,131.79,131.79,131.57,131.68,15472.0,129.017,129.017,128.8016,128.9093,15472.0
2022-04-06 12:05:00,131.68,131.86,131.62,131.62,5332.0,128.9093,129.0855,128.8506,128.8506,5332.0
2022-04-06 12:10:00,131.63,131.72,131.51,131.61,13758.0,128.8604,128.9485,128.7429,128.8408,13758.0
2022-04-06 12:15:00,131.61,131.65,131.49,131.65,4649.0,128.8408,128.8799,128.7233,128.8799,4649.0
2022-04-06 12:20:00,131.65,131.79,131.57,131.75,6180.0,128.8799,129.017,128.8016,128.9778,6180.0
2022-04-06 12:25:00,131.81,131.89,131.8,131.81,2200.0,129.0366,129.1149,129.0268,129.0366,2200.0
2022-04-06 12:30:00,131.78,132.01,131.71,131.9,3802.0,129.0072,129.2324,128.9387,129.1247,3802.0
2022-04-06 12:35:00,131.86,131.88,131.75,131.83,3750.0,129.0855,129.1051,128.9778,129.0561,3750.0
2022-04-06 12:40:00,131.84,131.84,131.68,131.78,3593.0,129.0659,129.0659,128.9093,129.0072,3593.0
2022-04-06 12:45:00,131.76,131.86,131.66,131.75,5793.0,128.9876,129.0855,128.8897,128.9778,5793.0
2022-04-06 12:50:00,131.75,132.1,131.74,132.05,16734.0,128.9778,129.3205,128.968,129.2715,16734.0
2022-04-06 12:55:00,132.08,132.14,131.94,132.14,3698.0,129.3009,129.3596,129.1638,129.3596,3698.0
2022-04-06 13:00:00,132.17,132.18,132.04,132.13,2718.0,129.389,129.3988,129.2617,129.3498,2718.0
2022-04-06 13:05:00,132.17,132.23,132.11,132.12,3406.0,129.389,129.4477,129.3303,129.34,3406.0
2022-04-06 13:10:00,132.23,132.35,132.21,132.33,3596.0,129.4477,129.5652,129.4282,129.5456,3596.0
2022-04-06 13:15:00,132.31,132.57,132.31,132.56,4192.0,129.526,129.7806,129.526,129.7708,4192.0
2022-04-06 13:20:00,132.56,132.62,132.45,132.55,3937.0,129.7708,129.8295,129.6631,129.761,3937.0
2022-04-06 13:25:00,132.58,132.63,132.51,132.62,3896.0,129.7904,129.8393,129.7218,129.8295,3896.0
2022-04-06 13:30:00,132.61,132.69,132.44,132.67,3607.0,129.8197,129.8981,129.6533,129.8785,3607.0
2022-04-06 13:35:00,132.6,132.69,132.46,132.69,3031.0,129.8099,129.8981,129.6729,129.8981,3031.0
2022-04-06 13:40:00,132.66,132.72,132.62,132.66,17144.0,129.8687,129.9274,129.8295,129.8687,17144.0
2022-04-06 13:45:00,132.65,132.76,132.5,132.76,5446.0,129.8589,129.9666,129.7121,129.9666,5446.0
2022-04-06 13:50:00,132.79,132.79,132.44,132.44,4557.0,129.9959,129.9959,129.6533,129.6533,4557.0
2022-04-06 13:55:00,132.47,132.52,132.13,132.31,5075.0,129.6827,129.7316,129.3498,129.526,5075.0
2022-04-06 14:00:00,132.17,132.92,132.16,132.64,5343.0,129.389,130.1232,129.3792,129.8491,5343.0
2022-04-06 14:05:00,132.51,132.54,132.09,132.09,2873.0,129.7218,129.7512,129.3107,129.3107,2873.0
2022-04-06 14:10:00,131.94,131.99,131.67,131.68,5006.0,129.1638,129.2128,128.8995,128.9093,5006.0
2022-04-06 14:15:00,131.62,131.69,131.47,131.64,9786.0,128.8506,128.9191,128.7037,128.8701,9786.0
2022-04-06 14:20:00,131.72,132.01,131.72,131.9,4117.0,128.9485,129.2324,128.9485,129.1247,4117.0
2022-04-06 14:25:00,131.96,132.17,131.93,132.03,5695.0,129.1834,129.389,129.154,129.2519,5695.0
2022-04-06 14:30:00,132.03,132.5,131.93,132.47,5551.0,129.2519,129.7121,129.154,129.6827,5551.0
2022-04-06 14:35:00,132.39,132.46,132.07,132.15,3941.0,129.6044,129.6729,129.2911,129.3694,3941.0
2022-04-06 14:40:00,132.12,132.39,132.1,132.32,3321.0,129.34,129.6044,129.3205,129.5358,3321.0
2022-04-06 14:45:00,132.34,132.49,132.26,132.31,3641.0,129.5554,129.7023,129.4771,129.526,3641.0
2022-04-06 14:50:00,132.38,132.52,132.32,132.49,4506.0,129.5946,129.7316,129.5358,129.7023,4506.0
2022-04-06 14:55:00,132.56,132.86,132.56,132.85,4863.0,129.7708,130.0645,129.7708,130.0547,4863.0
2022-04-06 15:00:00,132.93,133.31,132.93,133.23,5210.0,130.133,130.505,130.133,130.4267,5210.0
2022-04-06 15:05:00,133.21,133.21,132.79,132.98,10717.0,130.4071,130.4071,129.9959,130.182,10717.0
2022-04-06 15:10:00,133.12,133.16,132.98,133.16,4331.0,130.319,130.3582,130.182,130.3582,4331.0
2022-04-06 15:15:00,133.13,133.26,132.71,132.71,8695.0,130.3288,130.4561,129.9176,129.9176,8695.0
2022-04-06 15:20:00,132.69,132.75,132.2,132.25,33100.0,129.8981,129.9568,129.4184,129.4673,33100.0
2022-04-06 15:25:00,132.31,132.36,132.06,132.17,21448.0,129.526,129.575,129.2813,129.389,21448.0
2022-04-06 15:30:00,132.12,132.22,131.94,131.96,19319.0,129.34,129.4379,129.1638,129.1834,19319.0
2022-04-06 15:35:00,131.98,132.39,131.95,132.38,32538.0,129.203,129.6044,129.1736,129.5946,32538.0
2022-04-06 15:40:00,132.33,132.59,132.23,132.52,24874.0,129.5456,129.8002,129.4477,129.7316,24874.0
2022-04-06 15:45:00,132.48,133.14,132.47,133.06,23340.0,129.6925,130.3386,129.6827,130.2603,23340.0
2022-04-06 15:50:00,133.09,133.32,132.89,132.91,37593.0,130.2896,130.5148,130.0938,130.1134,37593.0
2022-04-06 15:55:00,132.94,133.05,132.63,132.72,129738.0,130.1428,130.2505,129.8393,129.9274,129738.0
2022-04-07 09:30:00,132.9,133.14,132.22,133.08,15861.0,130.1036,130.3386,129.4379,130.2798,15861.0
2022-04-07 09:35:00,133.14,133.92,133.02,133.61,2237.0,130.3386,131.1022,130.2211,130.7987,2237.0
2022-04-07 09:40:00,133.68,133.68,132.98,132.98,2403.0,130.8672,130.8672,130.182,130.182,2403.0
2022-04-07 09:45:00,132.92,133.56,132.92,132.99,5135.0,130.1232,130.7497,130.1232,130.1917,5135.0
2022-04-07 09:50:00,132.86,133.59,132.84,133.59,8043.0,130.0645,130.7791,130.0449,130.7791,8043.0
2022-04-07 09:55:00,133.66,134.01,133.64,133.86,4707.0,130.8476,131.1903,130.8281,131.0434,4707.0
2022-04-07 10:00:00,133.98,134.41,133.74,134.2,9530.0,131.1609,131.5819,130.926,131.3763,9530.0
2022-04-07 10:05:00,134.29,134.37,134.11,134.15,3196.0,131.4644,131.5427,131.2882,131.3273,3196.0
2022-04-07 10:10:00,134.18,134.53,134.06,134.53,4971.0,131.3567,131.6993,131.2392,131.6993,4971.0
2022-04-07 10:15:00,134.52,134.63,134.22,134.37,4705.0,131.6895,131.7972,131.3959,131.5427,4705.0
2022-04-07 10:20:00,134.36,134.86,134.24,134.86,3700.0,131.5329,132.0224,131.4154,132.0224,3700.0
2022-04-07 10:25:00,134.93,135.07,134.85,134.96,5511.0,132.0909,132.228,132.0126,132.1203,5511.0
2022-04-07 10:30:00,134.98,135.08,134.72,134.93,8424.0,132.1399,132.2378,131.8853,132.0909,8424.0
2022-04-07 10:35:00,134.98,135.09,134.67,134.67,10983.0,132.1399,132.2476,131.8364,131.8364,10983.0
2022-04-07 10:40:00,134.64,134.64,134.17,134.27,5098.0,131.807,131.807,131.3469,131.4448,5098.0
2022-04-07 10:45:00,134.31,134.45,134.03,134.13,7113.0,131.484,131.621,131.2099,131.3078,7113.0
2022-04-07 10:50:00,134.12,134.17,133.97,134.09,4800.0,131.298,131.3469,131.1511,131.2686,4800.0
2022-04-07 10:55:00,134.11,134.58,134.08,134.58,13850.0,131.2882,131.7483,131.2588,131.7483,13850.0
2022-04-07 11:00:00,134.6,134.81,134.55,134.72,8497.0,131.7679,131.9734,131.7189,131.8853,8497.0
2022-04-07 11:05:00,134.61,134.72,134.46,134.59,4836.0,131.7777,131.8853,131.6308,131.7581,4836.0
2022-04-07 11:10:00,134.59,134.74,134.37,134.74,34339.0,131.7581,131.9049,131.5427,131.9049,34339.0
2022-04-07 11:15:00,134.77,134.93,134.62,134.65,6865.0,131.9343,132.0909,131.7874,131.8168,6865.0
2022-04-07 11:20:00,134.66,134.86,134.65,134.86,3251.0,131.8266,132.0224,131.8168,132.0224,3251.0
2022-04-07 11:25:00,134.94,135.21,134.64,134.69,5237.0,132.1007,132.365,131.807,131.856,5237.0
2022-04-07 11:30:00,134.67,134.67,134.47,134.59,3303.0,131.8364,131.8364,131.6406,131.7581,3303.0
2022-04-07 11:35:00,134.63,134.98,134.63,134.94,6654.0,131.7972,132.1399,131.7972,132.1007,6654.0
2022-04-07 11:40:00,134.85,134.98,134.84,134.9,3452.0,132.0126,132.1399,132.0028,132.0616,3452.0
2022-04-07 11:45:00,134.91,135.07,134.89,134.94,4520.0,132.0713,132.228,132.0518,132.1007,4520.0
2022-04-07 11:50:00,134.85,134.85,134.72,134.75,2413.0,132.0126,132.0126,131.8853,131.9147,2413.0
2022-04-07 11:55:00,134.79,135.08,134.75,135.06,47717.0,131.9539,132.2378,131.9147,132.2182,47717.0
2022-04-07 12:00:00,135.02,135.08,134.9,134.96,4972.0,132.179,132.2378,132.0616,132.1203,4972.0
2022-04-07 12:05:00,134.99,135.07,134.8,134.91,2243.0,132.1497,132.228,131.9637,132.0713,2243.0
2022-04-07 12:10:00,134.91,135.01,134.85,134.87,3272.0,132.0713,132.1692,132.0126,132.0322,3272.0
2022-04-07 12:15:00,134.95,134.99,134.77,134.99,6106.0,132.1105,132.1497,131.9343,132.1497,6106.0
2022-04-07 12:20:00,134.94,135.17,134.91,135.17,5546.0,132.1007,132.3259,132.0713,132.3259,5546.0
2022-04-07 12:25:00,135.1,135.11,134.84,134.95,3620.0,132.2573,132.2671,132.0028,132.1105,3620.0
2022-04-07 12:30:00,134.92,135.1,134.87,135.02,5148.0,132.0811,132.2573,132.0322,132.179,5148.0
2022-04-07 12:35:00,134.99,135.08,134.93,134.93,6018.0,132.1497,132.2378,132.0909,132.0909,6018.0
2022-04-07 12:40:00,134.79,135.04,134.79,135.04,7564.0,131.9539,132.1986,131.9539,132.1986,7564.0
2022-04-07 12:45:00,135.03,135.06,134.87,134.89,12015.0,132.1888,132.2182,132.0322,132.0518,12015.0
2022-04-07 12:50:00,134.85,135.08,134.85,135.04,5437.0,132.0126,132.2378,132.0126,132.1986,5437.0
2022-04-07 12:55:00,135.04,135.1,134.95,135.05,5700.0,132.1986,132.2573,132.1105,132.2084,5700.0
2022-04-07 13:00:00,135.06,135.26,135.01,135.21,2800.0,132.2182,132.414,132.1692,132.365,2800.0
2022-04-07 13:05:00,135.26,135.5,135.16,135.43,2600.0,132.414,132.6489,132.3161,132.5804,2600.0
2022-04-07 13:10:00,135.42,135.75,135.42,135.69,2692.0,132.5706,132.8937,132.5706,132.8349,2692.0
2022-04-07 13:15:00,135.67,136.04,135.63,135.88,7972.0,132.8153,133.1776,132.7762,133.0209,7972.0
2022-04-07 13:20:00,135.91,136.07,135.89,136.0,4027.0,133.0503,133.2069,133.0307,133.1384,4027.0
2022-04-07 13:25:00,136.0,136.26,135.99,136.18,3547.0,133.1384,133.3929,133.1286,133.3146,3547.0
2022-04-07 13:30:00,136.24,136.37,136.19,136.22,6639.0,133.3734,133.5006,133.3244,133.3538,6639.0
2022-04-07 13:35:00,136.26,136.32,135.98,135.98,4194.0,133.3929,133.4517,133.1188,133.1188,4194.0
2022-04-07 13:40:00,136.0,136.02,135.73,135.73,5924.0,133.1384,133.158,132.8741,132.8741,5924.0
2022-04-07 13:45:00,135.77,135.95,135.47,135.5,13267.0,132.9132,133.0895,132.6196,132.6489,13267.0
2022-04-07 13:50:00,135.37,135.71,135.37,135.67,10387.0,132.5217,132.8545,132.5217,132.8153,10387.0
2022-04-07 13:55:00,135.67,136.15,135.63,136.15,5174.0,132.8153,133.2853,132.7762,133.2853,5174.0
2022-04-07 14:00:00,136.14,136.14,135.98,136.0,2432.0,133.2755,133.2755,133.1188,133.1384,2432.0
2022-04-07 14:05:00,135.88,136.15,135.75,136.15,6303.0,133.0209,133.2853,132.8937,133.2853,6303.0
2022-04-07 14:10:00,136.1,136.21,135.99,136.15,10296.0,133.2363,133.344,133.1286,133.2853,10296.0
2022-04-07 14:15:00,136.16,136.16,135.66,135.76,7988.0,133.295,133.295,132.8056,132.9035,7988.0
2022-04-07 14:20:00,135.78,135.88,135.72,135.75,4607.0,132.923,133.0209,132.8643,132.8937,4607.0
2022-04-07 14:25:00,135.83,136.1,135.64,135.74,17544.0,132.972,133.2363,132.786,132.8839,17544.0
2022-04-07 14:30:00,135.68,136.02,135.62,136.02,18800.0,132.8251,133.158,132.7664,133.158,18800.0
2022-04-07 14:35:00,136.01,136.17,135.78,136.08,12766.0,133.1482,133.3048,132.923,133.2167,12766.0
2022-04-07 14:40:00,136.06,136.07,135.74,135.83,12653.0,133.1971,133.2069,132.8839,132.972,12653.0
2022-04-07 14:45:00,135.86,135.87,135.58,135.69,9949.0,133.0014,133.0111,132.7272,132.8349,9949.0
2022-04-07 14:50:00,135.69,135.96,135.62,135.85,7115.0,132.8349,133.0992,132.7664,132.9916,7115.0
2022-04-07 14:55:00,135.89,136.45,135.89,136.37,24908.0,133.0307,133.5789,133.0307,133.5006,24908.0
2022-04-07 15:00:00,136.3,136.45,136.21,136.45,35122.0,133.4321,133.5789,133.344,133.5789,35122.0
2022-04-07 15:05:00,136.44,136.91,136.38,136.71,14661.0,133.5691,134.0293,133.5104,133.8335,14661.0
2022-04-07 15:10:00,136.78,136.95,136.58,136.75,22398.0,133.902,134.0684,133.7062,133.8726,22398.0
2022-04-07 15:15:00,136.72,136.75,136.56,136.59,9153.0,133.8433,133.8726,133.6866,133.716,9153.0
2022-04-07 15:20:00,136.59,136.59,136.34,136.38,47949.0,133.716,133.716,133.4713,133.5104,47949.0
2022-04-07 15:25:00,136.4,136.49,136.3,136.46,23256.0,133.53,133.6181,133.4321,133.5887,23256.0
2022-04-07 15:30:00,136.46,136.96,136.44,136.95,11689.0,133.5887,134.0782,133.5691,134.0684,11689.0
2022-04-07 15:35:00,136.96,137.08,136.76,137.08,17694.0,134.0782,134.1957,133.8824,134.1957,17694.0
2022-04-07 15:40:00,137.05,137.08,136.77,136.77,20657.0,134.1663,134.1957,133.8922,133.8922,20657.0
2022-04-07 15:45:00,136.75,136.88,136.62,136.72,39535.0,133.8726,133.9999,133.7454,133.8433,39535.0
2022-04-07 15:50:00,136.75,136.76,136.43,136.5,29526.0,133.8726,133.8824,133.5594,133.6279,29526.0
2022-04-07 15:55:00,136.49,136.49,135.88,136.01,169695.0,133.6181,133.6181,133.0209,133.1482,169695.0
2022-04-08 09:30:00,135.71,136.18,135.45,135.68,19108.0,132.8545,133.3146,132.6,132.8251,19108.0
2022-04-08 09:35:00,135.69,135.83,135.33,135.57,6790.0,132.8349,132.972,132.4825,132.7175,6790.0
2022-04-08 09:40:00,135.55,135.75,135.14,135.58,9389.0,132.6979,132.8937,132.2965,132.7272,9389.0
2022-04-08 09:45:00,135.55,135.87,135.39,135.44,6844.0,132.6979,133.0111,132.5412,132.5902,6844.0
2022-04-08 09:50:00,135.41,135.7,135.2,135.2,18077.0,132.5608,132.8447,132.3552,132.3552,18077.0
2022-04-08 09:55:00,135.25,135.4,135.06,135.06,11820.0,132.4042,132.551,132.2182,132.2182,11820.0
2022-04-08 10:00:00,135.06,135.28,134.7,135.12,8483.0,132.2182,132.4336,131.8658,132.2769,8483.0
2022-04-08 10:05:00,135.24,135.49,135.1,135.43,9749.0,132.3944,132.6391,132.2573,132.5804,9749.0
2022-04-08 10:10:00,135.42,135.43,134.82,134.89,3268.0,132.5706,132.5804,131.9832,132.0518,3268.0
2022-04-08 10:15:00,134.94,135.1,134.75,134.99,10180.0,132.1007,132.2573,131.9147,132.1497,10180.0
2022-04-08 10:20:00,135.0,135.1,134.78,134.78,6792.0,132.1594,132.2573,131.9441,131.9441,6792.0
2022-04-08 10:25:00,134.75,134.92,134.69,134.92,13438.0,131.9147,132.0811,131.856,132.0811,13438.0
2022-04-08 10:30:00,134.99,135.01,134.75,134.96,11808.0,132.1497,132.1692,131.9147,132.1203,11808.0
2022-04-08 10:35:00,134.97,135.1,134.77,135.08,7462.0,132.1301,132.2573,131.9343,132.2378,7462.0
2022-04-08 10:40:00,135.09,135.09,134.93,135.06,6693.0,132.2476,132.2476,132.0909,132.2182,6693.0
2022-04-08 10:45:00,135.03,135.25,134.91,134.92,16326.0,132.1888,132.4042,132.0713,132.0811,16326.0
2022-04-08 10:50:00,134.83,135.41,134.83,135.27,13556.0,131.993,132.5608,131.993,132.4238,13556.0
2022-04-08 10:55:00,135.21,135.45,135.0,135.45,13578.0,132.365,132.6,132.1594,132.6,13578.0
2022-04-08 11:00:00,135.58,135.78,135.48,135.57,6764.0,132.7272,132.923,132.6293,132.7175,6764.0
2022-04-08 11:05:00,135.54,135.6,135.41,135.51,10451.0,132.6881,132.7468,132.5608,132.6587,10451.0
2022-04-08 11:10:00,135.51,135.79,135.46,135.65,10931.0,132.6587,132.9328,132.6098,132.7958,10931.0
2022-04-08 11:15:00,135.63,135.95,135.56,135.8,10220.0,132.7762,133.0895,132.7077,132.9426,10220.0
2022-04-08 11:20:00,135.73,135.79,135.66,135.7,8911.0,132.8741,132.9328,132.8056,132.8447,8911.0
2022-04-08 11:25:00,135.63,136.01,135.61,136.01,5974.0,132.7762,133.1482,132.7566,133.1482,5974.0
2022-04-08 11:30:00,136.08,136.14,135.98,136.01,13369.0,133.2167,133.2755,133.1188,133.1482,13369.0
2022-04-08 11:35:00,135.96,136.01,135.8,136.01,26294.0,133.0992,133.1482,132.9426,133.1482,26294.0
2022-04-08 11:40:00,136.27,136.32,136.17,136.27,7373.0,133.4027,133.4517,133.3048,133.4027,7373.0
2022-04-08 11:45:00,136.23,136.45,136.18,136.44,20320.0,133.3636,133.5789,133.3146,133.5691,20320.0
2022-04-08 11:50:00,136.4,136.64,136.39,136.55,7350.0,133.53,133.7649,133.5202,133.6768,7350.0
2022-04-08 11:55:00,136.55,136.55,136.23,136.23,12406.0,133.6768,133.6768,133.3636,133.3636,12406.0
2022-04-08 12:00:00,136.23,136.55,136.23,136.4,8901.0,133.3636,133.6768,133.3636,133.53,8901.0
2022-04-08 12:05:00,136.4,136.71,136.37,136.45,15966.0,133.53,133.8335,133.5006,133.5789,15966.0
2022-04-08 12:10:00,136.46,136.47,136.08,136.36,13910.0,133.5887,133.5985,133.2167,133.4908,13910.0
2022-04-08 12:15:00,136.4,136.66,136.25,136.61,6762.0,133.53,133.7845,133.3831,133.7356,6762.0
2022-04-08 12:20:00,136.65,136.89,136.6,136.89,10157.0,133.7747,134.0097,133.7258,134.0097,10157.0
2022-04-08 12:25:00,136.94,136.99,136.75,136.82,5571.0,134.0586,134.1076,133.8726,133.9412,5571.0
2022-04-08 12:30:00,136.7,136.74,136.41,136.51,4902.0,133.8237,133.8628,133.5398,133.6377,4902.0
2022-04-08 12:35:00,136.56,136.75,136.46,136.75,5707.0,133.6866,133.8726,133.5887,133.8726,5707.0
2022-04-08 12:40:00,136.7,136.72,136.55,136.72,25594.0,133.8237,133.8433,133.6768,133.8433,25594.0
2022-04-08 12:45:00,136.66,136.74,136.59,136.67,9343.0,133.7845,133.8628,133.716,133.7943,9343.0
2022-04-08 12:50:00,136.65,136.83,136.55,136.82,11299.0,133.7747,133.9509,133.6768,133.9412,11299.0
2022-04-08 12:55:00,136.77,136.85,136.65,136.85,4960.0,133.8922,133.9705,133.7747,133.9705,4960.0
2022-04-08 13:00:00,136.81,136.81,136.56,136.62,3340.0,133.9314,133.9314,133.6866,133.7454,3340.0
2022-04-08 13:05:00,136.58,136.67,136.32,136.65,7860.0,133.7062,133.7943,133.4517,133.7747,7860.0
2022-04-08 13:10:00,136.67,136.75,136.53,136.57,6301.0,133.7943,133.8726,133.6573,133.6964,6301.0
2022-04-08 13:15:00,136.55,136.6,136.47,136.58,5706.0,133.6768,133.7258,133.5985,133.7062,5706.0
2022-04-08 13:20:00,136.56,136.64,136.42,136.46,4865.0,133.6866,133.7649,133.5496,133.5887,4865.0
2022-04-08 13:25:00,136.46,136.5,136.41,136.49,5310.0,133.5887,133.6279,133.5398,133.6181,5310.0
2022-04-08 13:30:00,136.47,136.54,136.39,136.54,5490.0,133.5985,133.667,133.5202,133.667,5490.0
2022-04-08 13:35:00,136.52,136.64,136.42,136.47,8101.0,133.6475,133.7649,133.5496,133.5985,8101.0
2022-04-08 13:40:00,136.47,136.56,136.38,136.55,5638.0,133.5985,133.6866,133.5104,133.6768,5638.0
2022-04-08 13:45:00,136.53,136.74,136.5,136.73,6919.0,133.6573,133.8628,133.6279,133.853,6919.0
2022-04-08 13:50:00,136.72,136.82,136.7,136.79,5537.0,133.8433,133.9412,133.8237,133.9118,5537.0
2022-04-08 13:55:00,136.71,136.76,136.59,136.63,3965.0,133.8335,133.8824,133.716,133.7552,3965.0
2022-04-08 14:00:00,136.6,136.67,136.49,136.52,12493.0,133.7258,133.7943,133.6181,133.6475,12493.0
2022-04-08 14:05:00,136.49,136.56,136.41,136.56,5900.0,133.6181,133.6866,133.5398,133.6866,5900.0
2022-04-08 14:10:00,136.56,136.67,136.49,136.49,5662.0,133.6866,133.7943,133.6181,133.6181,5662.0
2022-04-08 14:15:00,136.52,136.52,136.4,136.44,4978.0,133.6475,133.6475,133.53,133.5691,4978.0
2022-04-08 14:20:00,136.49,136.52,136.14,136.21,12357.0,133.6181,133.6475,133.2755,133.344,12357.0
2022-04-08 14:25:00,136.14,136.17,135.78,135.91,6527.0,133.2755,133.3048,132.923,133.0503,6527.0
2022-04-08 14:30:00,135.88,135.9,135.53,135.56,6868.0,133.0209,133.0405,132.6783,132.7077,6868.0
2022-04-08 14:35:00,135.58,135.68,135.55,135.68,4135.0,132.7272,132.8251,132.6979,132.8251,4135.0
2022-04-08 14:40:00,135.77,135.8,135.49,135.5,4025.0,132.9132,132.9426,132.6391,132.6489,4025.0
2022-04-08 14:45:00,135.51,135.68,135.49,135.67,4241.0,132.6587,132.8251,132.6391,132.8153,4241.0
2022-04-08 14:50:00,135.68,135.89,135.64,135.78,6055.0,132.8251,133.0307,132.786,132.923,6055.0
2022-04-08 14:55:00,135.79,135.79,135.53,135.53,5471.0,132.9328,132.9328,132.6783,132.6783,5471.0
2022-04-08 15:00:00,135.52,135.59,135.47,135.57,4751.0,132.6685,132.737,132.6196,132.7175,4751.0
2022-04-08 15:05:00,135.57,135.65,135.43,135.43,4179.0,132.7175,132.7958,132.5804,132.5804,4179.0
2022-04-08 15:10:00,135.5,135.58,135.35,135.52,6707.0,132.6489,132.7272,132.5021,132.6685,6707.0
2022-04-08 15:15:00,135.46,135.72,135.45,135.47,3913.0,132.6098,132.8643,132.6,132.6196,3913.0
2022-04-08 15:20:00,135.45,135.56,135.38,135.48,5228.0,132.6,132.7077,132.5315,132.6293,5228.0
2022-04-08 15:25:00,135.53,135.55,135.34,135.47,5629.0,132.6783,132.6979,132.4923,132.6196,5629.0
2022-04-08 15:30:00,135.52,135.53,135.19,135.19,8103.0,132.6685,132.6783,132.3454,132.3454,8103.0
2022-04-08 15:35:00,135.2,135.2,135.08,135.08,7001.0,132.3552,132.3552,132.2378,132.2378,7001.0
2022-04-08 15:40:00,135.08,135.29,135.03,135.28,8687.0,132.2378,132.4433,132.1888,132.4336,8687.0
2022-04-08 15:45:00,135.3,135.34,135.05,135.1,16350.0,132.4531,132.4923,132.2084,132.2573,16350.0
2022-04-08 15:50:00,135.06,135.2,134.87,134.87,22374.0,132.2182,132.3552,132.0322,132.0322,22374.0
2022-04-08 15:55:00,134.86,134.99,134.65,134.99,71806.0,132.0224,132.1497,131.8168,132.1497,71806.0
2022-04-11 09:30:00,133.22,133.88,133.22,133.5,12970.0,130.4169,131.063,130.4169,130.691,12970.0
2022-04-11 09:35:00,133.31,133.33,132.57,132.57,4103.0,130.505,130.5246,129.7806,129.7806,4103.0
2022-04-11 09:40:00,132.63,133.2,132.55,133.02,3088.0,129.8393,130.3973,129.761,130.2211,3088.0
2022-04-11 09:45:00,133.04,133.04,132.67,132.85,5244.0,130.2407,130.2407,129.8785,130.0547,5244.0
2022-04-11 09:50:00,132.87,132.9,132.27,132.39,9002.0,130.0743,130.1036,129.4869,129.6044,9002.0
2022-04-11 09:55:00,132.42,132.5,131.84,131.92,10862.0,129.6337,129.7121,129.0659,129.1443,10862.0
2022-04-11 10:00:00,131.77,132.05,131.51,131.65,8354.0,128.9974,129.2715,128.7429,128.8799,8354.0
2022-04-11 10:05:00,131.68,131.8,131.37,131.54,5129.0,128.9093,129.0268,128.6058,128.7722,5129.0
2022-04-11 10:10:00,131.53,131.79,130.89,131.03,5110.0,128.7625,129.017,128.1359,128.273,5110.0
2022-04-11 10:15:00,131.09,131.44,130.65,130.78,5689.0,128.3317,128.6744,127.901,128.0282,5689.0
2022-04-11 10:20:00,130.94,130.99,130.61,130.8,6128.0,128.1849,128.2338,127.8618,128.0478,6128.0
2022-04-11 10:25:00,130.82,130.96,130.46,130.81,9019.0,128.0674,128.2045,127.715,128.0576,9019.0
2022-04-11 10:30:00,130.82,131.12,130.77,131.11,12204.0,128.0674,128.3611,128.0185,128.3513,12204.0
2022-04-11 10:35:00,131.11,131.23,130.88,131.0,12212.0,128.3513,128.4688,128.1261,128.2436,12212.0
2022-04-11 10:40:00,130.94,130.95,130.8,130.89,9403.0,128.1849,128.1947,128.0478,128.1359,9403.0
2022-04-11 10:45:00,130.92,131.14,130.91,130.98,5913.0,128.1653,128.3807,128.1555,128.224,5913.0
2022-04-11 10:50:00,130.95,131.49,130.88,131.47,21334.0,128.1947,128.7233,128.1261,128.7037,21334.0
2022-04-11 10:55:00,131.49,131.75,131.49,131.6,8593.0,128.7233,128.9778,128.7233,128.831,8593.0
2022-04-11 11:00:00,131.61,131.83,131.6,131.71,5776.0,128.8408,129.0561,128.831,128.9387,5776.0
2022-04-11 11:05:00,131.73,131.9,131.71,131.88,10384.0,128.9583,129.1247,128.9387,129.1051,10384.0
2022-04-11 11:10:00,131.85,131.87,131.36,131.62,11996.0,129.0757,129.0953,128.596,128.8506,11996.0
2022-04-11 11:15:00,131.65,131.87,131.5,131.72,5963.0,128.8799,129.0953,128.7331,128.9485,5963.0
2022-04-11 11:20:00,131.72,131.83,131.59,131.77,12161.0,128.9485,129.0561,128.8212,128.9974,12161.0
2022-04-11 11:25:00,131.76,132.17,131.73,132.14,6432.0,128.9876,129.389,128.9583,129.3596,6432.0
2022-04-11 11:30:00,132.16,132.53,132.15,132.45,7511.0,129.3792,129.7414,129.3694,129.6631,7511.0
2022-04-11 11:35:00,132.45,132.6,132.42,132.46,8699.0,129.6631,129.8099,129.6337,129.6729,8699.0
2022-04-11 11:40:00,132.42,132.59,132.37,132.39,5100.0,129.6337,129.8002,129.5848,129.6044,5100.0
2022-04-11 11:45:00,132.44,132.61,132.43,132.47,3629.0,129.6533,129.8197,129.6435,129.6827,3629.0
2022-04-11 11:50:00,132.5,132.87,132.49,132.85,4206.0,129.7121,130.0743,129.7023,130.0547,4206.0
2022-04-11 11:55:00,132.84,132.88,132.65,132.73,6000.0,130.0449,130.0841,129.8589,129.9372,6000.0
2022-04-11 12:00:00,132.75,132.79,132.6,132.66,6187.0,129.9568,129.9959,129.8099,129.8687,6187.0
2022-04-11 12:05:00,132.63,132.8,132.61,132.72,8854.0,129.8393,130.0057,129.8197,129.9274,8854.0
2022-04-11 12:10:00,132.73,132.92,132.65,132.66,11169.0,129.9372,130.1232,129.8589,129.8687,11169.0
2022-04-11 12:15:00,132.66,132.7,132.51,132.63,13990.0,129.8687,129.9078,129.7218,129.8393,13990.0
2022-04-11 12:20:00,132.67,132.69,132.38,132.39,6145.0,129.8785,129.8981,129.5946,129.6044,6145.0
2022-04-11 12:25:00,132.33,132.42,132.28,132.42,6601.0,129.5456,129.6337,129.4967,129.6337,6601.0
2022-04-11 12:30:00,132.41,132.42,132.2,132.31,5262.0,129.6239,129.6337,129.4184,129.526,5262.0
2022-04-11 12:35:00,132.31,132.33,132.23,132.23,4018.0,129.526,129.5456,129.4477,129.4477,4018.0
2022-04-11 12:40:00,132.22,132.31,132.18,132.24,6354.0,129.4379,129.526,129.3988,129.4575,6354.0
2022-04-11 12:45:00,132.23,132.42,132.23,132.26,3801.0,129.4477,129.6337,129.4477,129.4771,3801.0
2022-04-11 12:50:00,132.26,132.37,132.25,132.37,6053.0,129.4771,129.5848,129.4673,129.5848,6053.0
2022-04-11 12:55:00,132.32,132.57,132.3,132.55,4458.0,129.5358,129.7806,129.5163,129.761,4458.0
2022-04-11 13:00:00,132.57,132.82,132.57,132.62,6797.0,129.7806,130.0253,129.7806,129.8295,6797.0
2022-04-11 13:05:00,132.65,132.65,132.41,132.41,3956.0,129.8589,129.8589,129.6239,129.6239,3956.0
2022-04-11 13:10:00,132.41,132.47,132.25,132.32,7981.0,129.6239,129.6827,129.4673,129.5358,7981.0
2022-04-11 13:15:00,132.25,132.25,132.03,132.17,5042.0,129.4673,129.4673,129.2519,129.389,5042.0
2022-04-11 13:20:00,132.2,132.2,131.94,132.07,8394.0,129.4184,129.4184,129.1638,129.2911,8394.0
2022-04-11 13:25:00,132.07,132.27,132.0,132.12,7262.0,129.2911,129.4869,129.2226,129.34,7262.0
2022-04-11 13:30:00,132.18,132.33,132.17,132.29,6021.0,129.3988,129.5456,129.389,129.5065,6021.0
2022-04-11 13:35:00,132.33,132.37,132.15,132.24,3820.0,129.5456,129.5848,129.3694,129.4575,3820.0
2022-04-11 13:40:00,132.22,132.37,132.21,132.23,3877.0,129.4379,129.5848,129.4282,129.4477,3877.0
2022-04-11 13:45:00,132.18,132.49,132.17,132.38,5803.0,129.3988,129.7023,129.389,129.5946,5803.0
2022-04-11 13:50:00,132.41,132.55,132.36,132.55,13952.0,129.6239,129.761,129.575,129.761,13952.0
2022-04-11 13:55:00,132.63,132.64,132.5,132.51,8650.0,129.8393,129.8491,129.7121,129.7218,8650.0
2022-04-11 14:00:00,132.59,132.59,132.13,132.22,14353.0,129.8002,129.8002,129.3498,129.4379,14353.0
2022-04-11 14:05:00,132.17,132.39,132.15,132.35,4403.0,129.389,129.6044,129.3694,129.5652,4403.0
2022-04-11 14:10:00,132.31,132.37,131.98,132.07,5145.0,129.526,129.5848,129.203,129.2911,5145.0
2022-04-11 14:15:00,132.05,132.1,131.98,132.01,6805.0,129.2715,129.3205,129.203,129.2324,6805.0
2022-04-11 14:20:00,131.98,132.04,131.84,131.84,4747.0,129.203,129.2617,129.0659,129.0659,4747.0
2022-04-11 14:25:00,131.82,131.82,131.55,131.76,4734.0,129.0464,129.0464,128.782,128.9876,4734.0
2022-04-11 14:30:00,131.74,131.76,131.66,131.75,10303.0,128.968,128.9876,128.8897,128.9778,10303.0
2022-04-11 14:35:00,131.73,131.78,131.66,131.72,8936.0,128.9583,129.0072,128.8897,128.9485,8936.0
2022-04-11 14:40:00,131.69,131.78,131.66,131.74,4716.0,128.9191,129.0072,128.8897,128.968,4716.0
2022-04-11 14:45:00,131.77,131.88,131.77,131.88,5878.0,128.9974,129.1051,128.9974,129.1051,5878.0
2022-04-11 14:50:00,131.85,132.06,131.85,132.06,4777.0,129.0757,129.2813,129.0757,129.2813,4777.0
2022-04-11 14:55:00,132.09,132.16,131.96,132.0,8613.0,129.3107,129.3792,129.1834,129.2226,8613.0
2022-04-11 15:00:00,132.02,132.09,131.92,131.94,16332.0,129.2422,129.3107,129.1443,129.1638,16332.0
2022-04-11 15:05:00,131.94,131.99,131.88,131.94,8789.0,129.1638,129.2128,129.1051,129.1638,8789.0
2022-04-11 15:10:00,131.98,132.0,131.77,131.84,5511.0,129.203,129.2226,128.9974,129.0659,5511.0
2022-04-11 15:15:00,131.88,131.88,131.7,131.74,5389.0,129.1051,129.1051,128.9289,128.968,5389.0
2022-04-11 15:20:00,131.74,131.85,131.68,131.71,7198.0,128.968,129.0757,128.9093,128.9387,7198.0
2022-04-11 15:25:00,131.71,131.76,131.66,131.72,11043.0,128.9387,128.9876,128.8897,128.9485,11043.0
2022-04-11 15:30:00,131.74,131.76,131.63,131.64,20368.0,128.968,128.9876,128.8604,128.8701,20368.0
2022-04-11 15:35:00,131.63,131.66,131.59,131.62,18017.0,128.8604,128.8897,128.8212,128.8506,18017.0
2022-04-11 15:40:00,131.6,131.72,131.58,131.62,35569.0,128.831,128.9485,128.8114,128.8506,35569.0
2022-04-11 15:45:00,131.63,131.66,131.47,131.6,51522.0,128.8604,128.8897,128.7037,128.831,51522.0
2022-04-11 15:50:00,131.6,131.73,131.47,131.58,65449.0,128.831,128.9583,128.7037,128.8114,65449.0
2022-04-11 15:55:00,131.61,131.61,130.97,131.17,224392.0,128.8408,128.8408,128.2142,128.41,224392.0
2022-04-12 09:30:00,131.69,131.96,131.33,131.41,16791.0,128.9191,129.1834,128.5667,128.645,16791.0
2022-04-12 09:35:00,131.25,131.4,130.63,131.18,7830.0,128.4884,128.6352,127.8814,128.4198,7830.0
2022-04-12 09:40:00,131.04,131.63,130.64,131.56,4182.0,128.2828,128.8604,127.8912,128.7918,4182.0
2022-04-12 09:45:00,131.6,131.8,131.49,131.59,7852.0,128.831,129.0268,128.7233,128.8212,7852.0
2022-04-12 09:50:00,131.68,132.19,131.62,132.04,12976.0,128.9093,129.4086,128.8506,129.2617,12976.0
2022-04-12 09:55:00,131.97,132.02,131.3,131.3,13043.0,129.1932,129.2422,128.5373,128.5373,13043.0
2022-04-12 10:00:00,131.43,131.46,130.78,130.92,7121.0,128.6646,128.6939,128.0282,128.1653,7121.0
2022-04-12 10:05:00,130.98,131.21,130.78,130.9,8609.0,128.224,128.4492,128.0282,128.1457,8609.0
2022-04-12 10:10:00,131.06,131.34,130.79,131.22,6376.0,128.3023,128.5765,128.038,128.459,6376.0
2022-04-12 10:15:00,131.22,131.22,130.69,130.69,5329.0,128.459,128.459,127.9401,127.9401,5329.0
2022-04-12 10:20:00,130.67,130.83,130.36,130.51,10424.0,127.9206,128.0772,127.6171,127.7639,10424.0
2022-04-12 10:25:00,130.46,130.6,130.42,130.44,16298.0,127.715,127.852,127.6758,127.6954,16298.0
2022-04-12 10:30:00,130.47,130.54,130.07,130.11,12348.0,127.7248,127.7933,127.3332,127.3723,12348.0
2022-04-12 10:35:00,130.13,130.17,129.75,129.87,10223.0,127.3919,127.4311,127.0199,127.1374,10223.0
2022-04-12 10:40:00,129.87,129.93,129.71,129.91,58715.0,127.1374,127.1961,126.9808,127.1765,58715.0
2022-04-12 10:45:00,129.87,129.96,129.72,129.81,6009.0,127.1374,127.2255,126.9905,127.0787,6009.0
2022-04-12 10:50:00,129.82,129.94,129.56,129.88,7665.0,127.0884,127.2059,126.8339,127.1472,7665.0
2022-04-12 10:55:00,129.84,129.93,129.79,129.79,3632.0,127.108,127.1961,127.0591,127.0591,3632.0
2022-04-12 11:00:00,129.74,129.96,129.61,129.81,7209.0,127.0101,127.2255,126.8829,127.0787,7209.0
2022-04-12 11:05:00,129.93,129.96,129.66,129.71,7558.0,127.1961,127.2255,126.9318,126.9808,7558.0
2022-04-12 11:10:00,129.71,129.98,129.63,129.88,6862.0,126.9808,127.2451,126.9024,127.1472,6862.0
2022-04-12 11:15:00,129.9,129.96,129.78,129.93,7268.0,127.1668,127.2255,127.0493,127.1961,7268.0
2022-04-12 11:20:00,129.9,130.14,129.9,130.01,5088.0,127.1668,127.4017,127.1668,127.2744,5088.0
2022-04-12 11:25:00,130.01,130.17,130.0,130.08,6425.0,127.2744,127.4311,127.2647,127.343,6425.0
2022-04-12 11:30:00,130.13,130.33,130.13,130.2,11129.0,127.3919,127.5877,127.3919,127.4604,11129.0
2022-04-12 11:35:00,130.23,130.25,130.01,130.02,57145.0,127.4898,127.5094,127.2744,127.2842,57145.0
2022-04-12 11:40:00,130.0,130.1,129.85,129.86,20144.0,127.2647,127.3625,127.1178,127.1276,20144.0
2022-04-12 11:45:00,129.87,129.87,129.73,129.84,32254.0,127.1374,127.1374,127.0003,127.108,32254.0
2022-04-12 11:50:00,129.81,129.86,129.7,129.72,19832.0,127.0787,127.1276,126.971,126.9905,19832.0
2022-04-12 11:55:00,129.72,129.78,129.61,129.62,21304.0,126.9905,127.0493,126.8829,126.8926,21304.0
2022-04-12 12:00:00,129.62,129.62,129.41,129.5,20196.0,126.8926,126.8926,126.6871,126.7752,20196.0
2022-04-12 12:05:00,129.52,129.59,129.36,129.41,11045.0,126.7948,126.8633,126.6381,126.6871,11045.0
2022-04-12 12:10:00,129.43,129.43,129.21,129.38,11014.0,126.7066,126.7066,126.4913,126.6577,11014.0
2022-04-12 12:15:00,129.38,129.55,129.26,129.4,10938.0,126.6577,126.8241,126.5402,126.6773,10938.0
2022-04-12 12:20:00,129.38,129.38,129.1,129.12,20614.0,126.6577,126.6577,126.3836,126.4032,20614.0
2022-04-12 12:25:00,129.1,129.1,128.67,128.76,13318.0,126.3836,126.3836,125.9626,126.0507,13318.0
2022-04-12 12:30:00,128.67,128.8,128.52,128.66,13519.0,125.9626,126.0899,125.8158,125.9528,13519.0
2022-04-12 12:35:00,128.63,128.71,128.12,128.12,69193.0,125.9235,126.0018,125.4242,125.4242,69193.0
2022-04-12 12:40:00,128.11,128.14,127.77,127.83,26924.0,125.4144,125.4438,125.0816,125.1403,26924.0
2022-04-12 12:45:00,127.78,127.85,127.49,127.65,14839.0,125.0914,125.1599,124.8075,124.9641,14839.0
2022-04-12 12:50:00,127.6,127.98,127.6,127.98,16009.0,124.9152,125.2872,124.9152,125.2872,16009.0
2022-04-12 12:55:00,128.0,128.3,127.98,128.28,17882.0,125.3067,125.6004,125.2872,125.5808,17882.0
2022-04-12 13:00:00,128.31,128.33,127.94,128.05,24873.0,125.6102,125.6298,125.248,125.3557,24873.0
2022-04-12 13:05:00,128.09,128.2,127.98,127.99,10524.0,125.3948,125.5025,125.2872,125.2969,10524.0
2022-04-12 13:10:00,127.99,128.38,127.98,128.14,8158.0,125.2969,125.6787,125.2872,125.4438,8158.0
2022-04-12 13:15:00,128.12,128.14,127.97,128.13,5761.0,125.4242,125.4438,125.2774,125.434,5761.0
2022-04-12 13:20:00,128.15,128.33,127.95,128.01,7002.0,125.4536,125.6298,125.2578,125.3165,7002.0
2022-04-12 13:25:00,128.03,128.04,127.85,127.86,6247.0,125.3361,125.3459,125.1599,125.1697,6247.0
2022-04-12 13:30:00,127.81,127.92,127.67,127.87,38397.0,125.1207,125.2284,124.9837,125.1795,38397.0
2022-04-12 13:35:00,127.82,127.94,127.65,127.68,8501.0,125.1305,125.248,124.9641,124.9935,8501.0
2022-04-12 13:40:00,127.66,127.67,127.25,127.3,7727.0,124.9739,124.9837,124.5725,124.6215,7727.0
2022-04-12 13:45:00,127.27,127.32,126.89,127.06,14855.0,124.5921,124.641,124.2201,124.3865,14855.0
2022-04-12 13:50:00,127.05,127.05,126.86,127.04,9823.0,124.3767,124.3767,124.1907,124.3669,9823.0
2022-04-12 13:55:00,127.03,127.1,126.83,126.83,15176.0,124.3571,124.4257,124.1614,124.1614,15176.0
2022-04-12 14:00:00,126.8,126.81,126.16,126.45,47827.0,124.132,124.1418,123.5055,123.7893,47827.0
2022-04-12 14:05:00,126.45,126.55,126.33,126.35,56169.0,123.7893,123.8872,123.6719,123.6915,56169.0
2022-04-12 14:10:00,126.33,126.33,126.03,126.03,12904.0,123.6719,123.6719,123.3782,123.3782,12904.0
2022-04-12 14:15:00,126.03,126.27,126.01,126.27,13114.0,123.3782,123.6131,123.3586,123.6131,13114.0
2022-04-12 14:20:00,126.24,126.48,126.23,126.45,11193.0,123.5838,123.8187,123.574,123.7893,11193.0
2022-04-12 14:25:00,126.48,126.66,126.31,126.32,12149.0,123.8187,123.9949,123.6523,123.6621,12149.0
2022-04-12 14:30:00,126.34,126.4,126.16,126.33,13562.0,123.6817,123.7404,123.5055,123.6719,13562.0
2022-04-12 14:35:00,126.28,126.47,126.17,126.2,11526.0,123.6229,123.8089,123.5152,123.5446,11526.0
2022-04-12 14:40:00,126.19,126.21,125.93,125.99,8908.0,123.5348,123.5544,123.2803,123.339,8908.0
2022-04-12 14:45:00,126.02,126.6,126.0,126.57,18759.0,123.3684,123.9362,123.3488,123.9068,18759.0
2022-04-12 14:50:00,126.58,126.68,126.46,126.59,12205.0,123.9166,124.0145,123.7991,123.9264,12205.0
2022-04-12 14:55:00,126.58,126.69,126.46,126.51,11316.0,123.9166,124.0243,123.7991,123.8481,11316.0
2022-04-12 15:00:00,126.5,126.6,126.29,126.32,18493.0,123.8383,123.9362,123.6327,123.6621,18493.0
2022-04-12 15:05:00,126.34,126.35,125.62,125.62,11564.0,123.6817,123.6915,122.9768,122.9768,11564.0
2022-04-12 15:10:00,125.57,125.72,125.57,125.57,13194.0,122.9279,123.0747,122.9279,122.9279,13194.0
2022-04-12 15:15:00,125.57,125.64,125.43,125.53,16315.0,122.9279,122.9964,122.7908,122.8887,16315.0
2022-04-12 15:20:00,125.57,125.74,125.53,125.54,17148.0,122.9279,123.0943,122.8887,122.8985,17148.0
2022-04-12 15:25:00,125.54,125.58,125.04,125.18,18650.0,122.8985,122.9377,122.409,122.5461,18650.0
2022-04-12 15:30:00,125.18,125.33,125.06,125.06,27139.0,122.5461,122.6929,122.4286,122.4286,27139.0
2022-04-12 15:35:00,125.07,125.43,125.03,125.43,34922.0,122.4384,122.7908,122.3992,122.7908,34922.0
2022-04-12 15:40:00,125.42,125.51,125.23,125.29,34632.0,122.781,122.8691,122.595,122.6538,34632.0
2022-04-12 15:45:00,125.26,125.55,125.21,125.46,38904.0,122.6244,122.9083,122.5754,122.8202,38904.0
2022-04-12 15:50:00,125.37,125.58,125.26,125.41,64605.0,122.7321,122.9377,122.6244,122.7712,64605.0
2022-04-12 15:55:00,125.41,125.49,125.13,125.4,157650.0,122.7712,122.8495,122.4971,122.7614,157650.0
2022-04-13 09:30:00,125.26,125.45,124.91,125.23,16373.0,122.6244,122.8104,122.2818,122.595,16373.0
2022-04-13 09:35:00,125.31,125.82,125.02,125.03,15360.0,122.6733,123.1726,122.3894,122.3992,15360.0
2022-04-13 09:40:00,125.06,125.89,125.01,125.85,22166.0,122.4286,123.2411,122.3796,123.202,22166.0
2022-04-13 09:45:00,125.82,126.31,125.82,125.98,9121.0,123.1726,123.6523,123.1726,123.3292,9121.0
2022-04-13 09:50:00,126.06,126.36,125.99,126.03,8456.0,123.4076,123.7012,123.339,123.3782,8456.0
2022-04-13 09:55:00,126.07,126.07,125.67,125.85,8260.0,123.4173,123.4173,123.0258,123.202,8260.0
2022-04-13 10:00:00,125.89,125.92,125.5,125.6,12646.0,123.2411,123.2705,122.8593,122.9572,12646.0
2022-04-13 10:05:00,125.61,125.93,125.11,125.16,10472.0,122.967,123.2803,122.4775,122.5265,10472.0
2022-04-13 10:10:00,125.11,125.47,125.11,125.2,7212.0,122.4775,122.83,122.4775,122.5657,7212.0
2022-04-13 10:15:00,125.18,125.37,124.97,125.2,10984.0,122.5461,122.7321,122.3405,122.5657,10984.0
2022-04-13 10:20:00,125.2,125.75,125.2,125.64,14388.0,122.5657,123.1041,122.5657,122.9964,14388.0
2022-04-13 10:25:00,125.61,125.82,125.57,125.64,11105.0,122.967,123.1726,122.9279,122.9964,11105.0
2022-04-13 10:30:00,125.75,126.09,125.74,125.76,5400.0,123.1041,123.4369,123.0943,123.1139,5400.0
2022-04-13 10:35:00,125.74,126.07,125.73,125.85,5748.0,123.0943,123.4173,123.0845,123.202,5748.0
2022-04-13 10:40:00,125.78,126.12,125.73,125.86,17939.0,123.1334,123.4663,123.0845,123.2118,17939.0
2022-04-13 10:45:00,125.84,126.08,125.83,126.05,20187.0,123.1922,123.4271,123.1824,123.3978,20187.0
2022-04-13 10:50:00,126.0,126.24,125.93,126.23,36582.0,123.3488,123.5838,123.2803,123.574,36582.0
2022-04-13 10:55:00,126.21,126.51,126.18,126.34,34697.0,123.5544,123.8481,123.525,123.6817,34697.0
2022-04-13 11:00:00,126.34,126.9,126.25,126.76,16940.0,123.6817,124.2299,123.5936,124.0928,16940.0
2022-04-13 11:05:00,126.76,126.91,126.53,126.75,12304.0,124.0928,124.2397,123.8677,124.083,12304.0
2022-04-13 11:10:00,126.73,126.86,126.61,126.82,11287.0,124.0635,124.1907,123.946,124.1516,11287.0
2022-04-13 11:15:00,126.85,126.98,126.78,126.9,11043.0,124.1809,124.3082,124.1124,124.2299,11043.0
2022-04-13 11:20:00,126.9,127.08,126.68,127.07,12893.0,124.2299,124.4061,124.0145,124.3963,12893.0
2022-04-13 11:25:00,127.08,127.3,127.07,127.13,9146.0,124.4061,124.6215,124.3963,124.455,9146.0
2022-04-13 11:30:00,127.15,127.49,127.15,127.37,13416.0,124.4746,124.8075,124.4746,124.69,13416.0
2022-04-13 11:35:00,127.39,127.44,127.14,127.4,9518.0,124.7096,124.7585,124.4648,124.7194,9518.0
2022-04-13 11:40:00,127.44,127.64,127.31,127.48,8780.0,124.7585,124.9543,124.6313,124.7977,8780.0
2022-04-13 11:45:00,127.38,127.38,127.11,127.22,5796.0,124.6998,124.6998,124.4355,124.5431,5796.0
2022-04-13 11:50:00,127.27,127.58,127.13,127.49,5257.0,124.5921,124.8956,124.455,124.8075,5257.0
2022-04-13 11:55:00,127.54,127.64,127.46,127.58,4155.0,124.8564,124.9543,124.7781,124.8956,4155.0
2022-04-13 12:00:00,127.57,127.67,127.42,127.64,6890.0,124.8858,124.9837,124.7389,124.9543,6890.0
2022-04-13 12:05:00,127.63,127.63,127.34,127.6,5143.0,124.9445,124.9445,124.6606,124.9152,5143.0
2022-04-13 12:10:00,127.58,127.58,127.41,127.57,5612.0,124.8956,124.8956,124.7291,124.8858,5612.0
2022-04-13 12:15:00,127.56,127.74,127.45,127.6,6508.0,124.876,125.0522,124.7683,124.9152,6508.0
2022-04-13 12:20:00,127.59,127.8,127.57,127.8,6959.0,124.9054,125.1109,124.8858,125.1109,6959.0
2022-04-13 12:25:00,127.8,127.83,127.59,127.59,7474.0,125.1109,125.1403,124.9054,124.9054,7474.0
2022-04-13 12:30:00,127.59,127.72,127.55,127.66,7228.0,124.9054,125.0326,124.8662,124.9739,7228.0
2022-04-13 12:35:00,127.69,127.75,127.39,127.59,4499.0,125.0033,125.062,124.7096,124.9054,4499.0
2022-04-13 12:40:00,127.58,127.82,127.58,127.75,8001.0,124.8956,125.1305,124.8956,125.062,8001.0
2022-04-13 12:45:00,127.74,127.78,127.64,127.66,3606.0,125.0522,125.0914,124.9543,124.9739,3606.0
2022-04-13 12:50:00,127.72,127.76,127.63,127.66,5063.0,125.0326,125.0718,124.9445,124.9739,5063.0
2022-04-13 12:55:00,127.71,127.82,127.64,127.77,7375.0,125.0228,125.1305,124.9543,125.0816,7375.0
2022-04-13 13:00:00,127.78,128.1,127.77,128.08,7344.0,125.0914,125.4046,125.0816,125.3851,7344.0
2022-04-13 13:05:00,128.06,128.14,127.97,128.04,8685.0,125.3655,125.4438,125.2774,125.3459,8685.0
2022-04-13 13:10:00,128.03,128.28,127.98,128.0,6363.0,125.3361,125.5808,125.2872,125.3067,6363.0
2022-04-13 13:15:00,127.97,128.04,127.72,127.72,9723.0,125.2774,125.3459,125.0326,125.0326,9723.0
2022-04-13 13:20:00,127.72,128.07,127.71,127.98,7058.0,125.0326,125.3753,125.0228,125.2872,7058.0
2022-04-13 13:25:00,127.98,127.98,127.81,127.89,6455.0,125.2872,125.2872,125.1207,125.199,6455.0
2022-04-13 13:30:00,127.9,127.92,127.81,127.9,7080.0,125.2088,125.2284,125.1207,125.2088,7080.0
2022-04-13 13:35:00,127.9,127.9,127.62,127.62,10798.0,125.2088,125.2088,124.9347,124.9347,10798.0
2022-04-13 13:40:00,127.62,127.63,127.06,127.06,15134.0,124.9347,124.9445,124.3865,124.3865,15134.0
2022-04-13 13:45:00,127.05,127.11,126.84,127.03,15360.0,124.3767,124.4355,124.1711,124.3571,15360.0
2022-04-13 13:50:00,127.02,127.16,126.94,127.03,16342.0,124.3474,124.4844,124.269,124.3571,16342.0
2022-04-13 13:55:00,127.04,127.27,127.03,127.27,8784.0,124.3669,124.5921,124.3571,124.5921,8784.0
2022-04-13 14:00:00,127.25,127.34,127.17,127.32,11067.0,124.5725,124.6606,124.4942,124.641,11067.0
2022-04-13 14:05:00,127.3,127.58,127.28,127.5,7848.0,124.6215,124.8956,124.6019,124.8173,7848.0
2022-04-13 14:10:00,127.51,127.54,127.33,127.51,8904.0,124.827,124.8564,124.6508,124.827,8904.0
2022-04-13 14:15:00,127.51,127.56,127.46,127.56,7739.0,124.827,124.876,124.7781,124.876,7739.0
2022-04-13 14:20:00,127.56,127.64,127.37,127.47,6877.0,124.876,124.9543,124.69,124.7879,6877.0
2022-04-13 14:25:00,127.45,127.5,127.36,127.47,10860.0,124.7683,124.8173,124.6802,124.7879,10860.0
2022-04-13 14:30:00,127.47,127.68,127.47,127.64,9117.0,124.7879,124.9935,124.7879,124.9543,9117.0
2022-04-13 14:35:00,127.64,127.9,127.59,127.9,25045.0,124.9543,125.2088,124.9054,125.2088,25045.0
2022-04-13 14:40:00,127.89,128.02,127.85,127.88,9183.0,125.199,125.3263,125.1599,125.1893,9183.0
2022-04-13 14:45:00,127.88,127.96,127.82,127.95,9441.0,125.1893,125.2676,125.1305,125.2578,9441.0
2022-04-13 14:50:00,127.96,128.02,127.87,127.88,11714.0,125.2676,125.3263,125.1795,125.1893,11714.0
2022-04-13 14:55:00,127.9,128.08,127.88,128.06,12672.0,125.2088,125.3851,125.1893,125.3655,12672.0
2022-04-13 15:00:00,128.04,128.05,127.86,127.95,10266.0,125.3459,125.3557,125.1697,125.2578,10266.0
2022-04-13 15:05:00,128.0,128.17,128.0,128.16,11065.0,125.3067,125.4732,125.3067,125.4634,11065.0
2022-04-13 15:10:00,128.18,128.21,128.12,128.2,9447.0,125.4829,125.5123,125.4242,125.5025,9447.0
2022-04-13 15:15:00,128.2,128.43,128.2,128.28,19975.0,125.5025,125.7277,125.5025,125.5808,19975.0
2022-04-13 15:20:00,128.27,128.32,128.23,128.29,8597.0,125.5711,125.62,125.5319,125.5906,8597.0
2022-04-13 15:25:00,128.3,128.38,128.17,128.22,21044.0,125.6004,125.6787,125.4732,125.5221,21044.0
2022-04-13 15:30:00,128.22,128.44,128.19,128.39,18298.0,125.5221,125.7375,125.4927,125.6885,18298.0
2022-04-13 15:35:00,128.38,128.42,128.21,128.39,14924.0,125.6787,125.7179,125.5123,125.6885,14924.0
2022-04-13 15:40:00,128.38,128.44,128.25,128.38,29125.0,125.6787,125.7375,125.5515,125.6787,29125.0
2022-04-13 15:45:00,128.4,128.53,128.39,128.52,29486.0,125.6983,125.8256,125.6885,125.8158,29486.0
2022-04-13 15:50:00,128.5,128.5,128.12,128.13,66874.0,125.7962,125.7962,125.4242,125.434,66874.0
2022-04-13 15:55:00,128.13,128.35,128.09,128.28,144693.0,125.434,125.6494,125.3948,125.5808,144693.0
2022-04-14 09:30:00,128.42,128.96,128.26,128.58,48728.0,125.7179,126.2465,125.5613,125.8745,48728.0
2022-04-14 09:35:00,128.65,128.65,127.72,127.72,4360.0,125.9431,125.9431,125.0326,125.0326,4360.0
2022-04-14 09:40:00,127.75,127.81,127.45,127.53,17506.0,125.062,125.1207,124.7683,124.8466,17506.0
2022-04-14 09:45:00,127.52,127.52,126.78,126.78,15701.0,124.8368,124.8368,124.1124,124.1124,15701.0
2022-04-14 09:50:00,126.75,126.75,126.06,126.25,10029.0,124.083,124.083,123.4076,123.5936,10029.0
2022-04-14 09:55:00,126.13,126.45,126.07,126.42,15245.0,123.4761,123.7893,123.4173,123.76,15245.0
2022-04-14 10:00:00,126.43,126.5,126.0,126.0,12022.0,123.7698,123.8383,123.3488,123.3488,12022.0
2022-04-14 10:05:00,125.96,126.11,125.57,125.62,8940.0,123.3097,123.4565,122.9279,122.9768,8940.0
2022-04-14 10:10:00,125.65,126.36,125.64,126.36,8393.0,123.0062,123.7012,122.9964,123.7012,8393.0
2022-04-14 10:15:00,126.3,126.52,126.22,126.38,8747.0,123.6425,123.8579,123.5642,123.7208,8747.0
2022-04-14 10:20:00,126.36,126.58,126.23,126.23,20426.0,123.7012,123.9166,123.574,123.574,20426.0
2022-04-14 10:25:00,126.25,126.45,126.18,126.38,6575.0,123.5936,123.7893,123.525,123.7208,6575.0
2022-04-14 10:30:00,126.46,126.57,126.33,126.36,9497.0,123.7991,123.9068,123.6719,123.7012,9497.0
2022-04-14 10:35:00,126.31,126.33,125.87,126.01,10737.0,123.6523,123.6719,123.2216,123.3586,10737.0
2022-04-14 10:40:00,126.06,126.45,126.01,126.45,14284.0,123.4076,123.7893,123.3586,123.7893,14284.0
2022-04-14 10:45:00,126.45,127.55,126.39,127.5,53880.0,123.7893,124.8662,123.7306,124.8173,53880.0
2022-04-14 10:50:00,127.46,127.82,127.37,127.78,17467.0,124.7781,125.1305,124.69,125.0914,17467.0
2022-04-14 10:55:00,127.74,128.07,127.67,127.97,14666.0,125.0522,125.3753,124.9837,125.2774,14666.0
2022-04-14 11:00:00,127.96,128.15,127.79,128.08,12753.0,125.2676,125.4536,125.1012,125.3851,12753.0
2022-04-14 11:05:00,128.09,128.14,127.79,127.87,10752.0,125.3948,125.4438,125.1012,125.1795,10752.0
2022-04-14 11:10:00,127.82,128.16,127.81,128.13,7043.0,125.1305,125.4634,125.1207,125.434,7043.0
2022-04-14 11:15:00,128.04,128.22,127.68,127.68,7072.0,125.3459,125.5221,124.9935,124.9935,7072.0
2022-04-14 11:20:00,127.71,127.84,127.49,127.83,7419.0,125.0228,125.1501,124.8075,125.1403,7419.0
2022-04-14 11:25:00,127.9,128.02,127.78,128.0,6435.0,125.2088,125.3263,125.0914,125.3067,6435.0
2022-04-14 11:30:00,127.98,128.03,127.72,127.72,4307.0,125.2872,125.3361,125.0326,125.0326,4307.0
2022-04-14 11:35:00,127.71,127.71,127.5,127.59,5000.0,125.0228,125.0228,124.8173,124.9054,5000.0
2022-04-14 11:40:00,127.56,127.67,127.44,127.5,10987.0,124.876,124.9837,124.7585,124.8173,10987.0
2022-04-14 11:45:00,127.55,127.84,127.51,127.81,4795.0,124.8662,125.1501,124.827,125.1207,4795.0
2022-04-14 11:50:00,127.78,127.87,127.74,127.76,4954.0,125.0914,125.1795,125.0522,125.0718,4954.0
2022-04-14 11:55:00,127.78,127.82,127.47,127.49,10302.0,125.0914,125.1305,124.7879,124.8075,10302.0
2022-04-14 12:00:00,127.5,127.62,127.48,127.49,13503.0,124.8173,124.9347,124.7977,124.8075,13503.0
2022-04-14 12:05:00,127.46,127.8,127.46,127.73,9982.0,124.7781,125.1109,124.7781,125.0424,9982.0
2022-04-14 12:10:00,127.71,127.79,127.21,127.32,16391.0,125.0228,125.1012,124.5334,124.641,16391.0
2022-04-14 12:15:00,127.33,127.45,127.27,127.34,6273.0,124.6508,124.7683,124.5921,124.6606,6273.0
2022-04-14 12:20:00,127.27,127.28,127.05,127.12,8782.0,124.5921,124.6019,124.3767,124.4453,8782.0
2022-04-14 12:25:00,127.15,127.19,126.92,127.06,4497.0,124.4746,124.5138,124.2495,124.3865,4497.0
2022-04-14 12:30:00,127.09,127.28,127.08,127.19,3381.0,124.4159,124.6019,124.4061,124.5138,3381.0
2022-04-14 12:35:00,127.15,127.24,127.06,127.15,4402.0,124.4746,124.5627,124.3865,124.4746,4402.0
2022-04-14 12:40:00,127.14,127.24,127.06,127.22,3913.0,124.4648,124.5627,124.3865,124.5431,3913.0
2022-04-14 12:45:00,127.25,127.26,126.96,126.99,4870.0,124.5725,124.5823,124.2886,124.318,4870.0
2022-04-14 12:50:00,127.01,127.09,126.98,127.07,5307.0,124.3376,124.4159,124.3082,124.3963,5307.0
2022-04-14 12:55:00,127.08,127.44,127.08,127.36,4324.0,124.4061,124.7585,124.4061,124.6802,4324.0
2022-04-14 13:00:00,127.38,127.43,127.32,127.34,6921.0,124.6998,124.7487,124.641,124.6606,6921.0
2022-04-14 13:05:00,127.33,127.4,127.3,127.38,4257.0,124.6508,124.7194,124.6215,124.6998,4257.0
2022-04-14 13:10:00,127.4,127.52,127.38,127.52,4637.0,124.7194,124.8368,124.6998,124.8368,4637.0
2022-04-14 13:15:00,127.51,127.66,127.47,127.48,6428.0,124.827,124.9739,124.7879,124.7977,6428.0
2022-04-14 13:20:00,127.51,127.57,127.44,127.47,5439.0,124.827,124.8858,124.7585,124.7879,5439.0
2022-04-14 13:25:00,127.51,127.72,127.51,127.72,3878.0,124.827,125.0326,124.827,125.0326,3878.0
2022-04-14 13:30:00,127.73,127.83,127.66,127.8,4785.0,125.0424,125.1403,124.9739,125.1109,4785.0
2022-04-14 13:35:00,127.88,128.01,127.88,127.92,6454.0,125.1893,125.3165,125.1893,125.2284,6454.0
2022-04-14 13:40:00,127.89,128.0,127.89,127.98,3307.0,125.199,125.3067,125.199,125.2872,3307.0
2022-04-14 13:45:00,127.93,128.11,127.92,128.05,29031.0,125.2382,125.4144,125.2284,125.3557,29031.0
2022-04-14 13:50:00,128.05,128.07,127.68,127.71,13182.0,125.3557,125.3753,124.9935,125.0228,13182.0
2022-04-14 13:55:00,127.71,127.81,127.61,127.81,5911.0,125.0228,125.1207,124.9249,125.1207,5911.0
2022-04-14 14:00:00,127.88,127.88,127.7,127.8,5250.0,125.1893,125.1893,125.013,125.1109,5250.0
2022-04-14 14:05:00,127.73,127.79,127.53,127.61,7706.0,125.0424,125.1012,124.8466,124.9249,7706.0
2022-04-14 14:10:00,127.63,127.8,127.62,127.71,4494.0,124.9445,125.1109,124.9347,125.0228,4494.0
2022-04-14 14:15:00,127.78,127.85,127.63,127.63,4330.0,125.0914,125.1599,124.9445,124.9445,4330.0
2022-04-14 14:20:00,127.61,127.67,127.52,127.6,5369.0,124.9249,124.9837,124.8368,124.9152,5369.0
2022-04-14 14:25:00,127.62,127.79,127.58,127.77,4848.0,124.9347,125.1012,124.8956,125.0816,4848.0
2022-04-14 14:30:00,127.79,127.81,127.52,127.53,5370.0,125.1012,125.1207,124.8368,124.8466,5370.0
2022-04-14 14:35:00,127.52,127.59,127.47,127.53,8014.0,124.8368,124.9054,124.7879,124.8466,8014.0
2022-04-14 14:40:00,127.52,127.6,127.51,127.55,4108.0,124.8368,124.9152,124.827,124.8662,4108.0
2022-04-14 14:45:00,127.58,127.63,127.48,127.5,8318.0,124.8956,124.9445,124.7977,124.8173,8318.0
2022-04-14 14:50:00,127.47,127.54,127.37,127.49,36107.0,124.7879,124.8564,124.69,124.8075,36107.0
2022-04-14 14:55:00,127.5,127.55,127.44,127.52,22152.0,124.8173,124.8662,124.7585,124.8368,22152.0
2022-04-14 15:00:00,127.53,127.65,127.48,127.5,9866.0,124.8466,124.9641,124.7977,124.8173,9866.0
2022-04-14 15:05:00,127.49,127.51,127.14,127.17,10301.0,124.8075,124.827,124.4648,124.4942,10301.0
2022-04-14 15:10:00,127.14,127.16,126.94,127.0,10929.0,124.4648,124.4844,124.269,124.3278,10929.0
2022-04-14 15:15:00,127.02,127.18,126.98,127.09,10687.0,124.3474,124.504,124.3082,124.4159,10687.0
2022-04-14 15:20:00,127.09,127.3,127.07,127.26,11285.0,124.4159,124.6215,124.3963,124.5823,11285.0
2022-04-14 15:25:00,127.27,127.27,127.12,127.14,14424.0,124.5921,124.5921,124.4453,124.4648,14424.0
2022-04-14 15:30:00,127.13,127.17,126.8,126.82,12970.0,124.455,124.4942,124.132,124.1516,12970.0
2022-04-14 15:35:00,126.8,126.88,126.49,126.52,16649.0,124.132,124.2103,123.8285,123.8579,16649.0
2022-04-14 15:40:00,126.54,126.62,126.47,126.62,19312.0,123.8775,123.9558,123.8089,123.9558,19312.0
2022-04-14 15:45:00,126.62,126.77,126.5,126.77,37783.0,123.9558,124.1026,123.8383,124.1026,37783.0
2022-04-14 15:50:00,126.83,126.87,126.49,126.65,53619.0,124.1614,124.2005,123.8285,123.9851,53619.0
2022-04-14 15:55:00,126.66,126.69,126.24,126.44,139541.0,123.9949,124.0243,123.5838,123.7796,139541.0
2022-04-18 09:30:00,126.44,126.75,126.08,126.75,15793.0,123.7796,124.083,123.4271,124.083,15793.0
2022-04-18 09:35:00,126.56,126.75,126.4,126.44,3573.0,123.897,124.083,123.7404,123.7796,3573.0
2022-04-18 09:40:00,126.37,126.41,126.21,126.35,1200.0,123.711,123.7502,123.5544,123.6915,1200.0
2022-04-18 09:45:00,126.07,126.11,125.72,125.83,5150.0,123.4173,123.4565,123.0747,123.1824,5150.0
2022-04-18 09:50:00,125.73,125.73,125.12,125.18,3242.0,123.0845,123.0845,122.4873,122.5461,3242.0
2022-04-18 09:55:00,125.23,125.54,125.11,125.4,6627.0,122.595,122.8985,122.4775,122.7614,6627.0
2022-04-18 10:00:00,125.27,125.69,125.02,125.69,7707.0,122.6342,123.0453,122.3894,123.0453,7707.0
2022-04-18 10:05:00,125.69,125.79,125.17,125.18,5556.0,123.0453,123.1432,122.5363,122.5461,5556.0
2022-04-18 10:10:00,125.27,125.78,125.22,125.66,4293.0,122.6342,123.1334,122.5852,123.016,4293.0
2022-04-18 10:15:00,125.56,125.77,125.55,125.69,3300.0,122.9181,123.1237,122.9083,123.0453,3300.0
2022-04-18 10:20:00,125.64,125.96,125.59,125.93,13995.0,122.9964,123.3097,122.9474,123.2803,13995.0
2022-04-18 10:25:00,126.0,126.13,125.42,125.42,4999.0,123.3488,123.4761,122.781,122.781,4999.0
2022-04-18 10:30:00,125.29,125.31,125.17,125.3,2513.0,122.6538,122.6733,122.5363,122.6635,2513.0
2022-04-18 10:35:00,125.34,125.34,125.09,125.28,5997.0,122.7027,122.7027,122.458,122.644,5997.0
2022-04-18 10:40:00,125.32,125.55,125.26,125.43,13118.0,122.6831,122.9083,122.6244,122.7908,13118.0
2022-04-18 10:45:00,125.59,125.62,125.43,125.46,4699.0,122.9474,122.9768,122.7908,122.8202,4699.0
2022-04-18 10:50:00,125.46,125.5,125.18,125.23,4891.0,122.8202,122.8593,122.5461,122.595,4891.0
2022-04-18 10:55:00,125.24,125.24,124.96,125.08,8834.0,122.6048,122.6048,122.3307,122.4482,8834.0
2022-04-18 11:00:00,125.09,125.14,125.03,125.09,8204.0,122.458,122.5069,122.3992,122.458,8204.0
2022-04-18 11:05:00,125.13,125.24,124.9,124.91,3401.0,122.4971,122.6048,122.272,122.2818,3401.0
2022-04-18 11:10:00,124.93,124.98,124.8,124.84,3628.0,122.3013,122.3503,122.1741,122.2132,3628.0
2022-04-18 11:15:00,124.78,124.78,124.41,124.47,3457.0,122.1545,122.1545,121.7923,121.851,3457.0
2022-04-18 11:20:00,124.42,124.44,124.26,124.31,6984.0,121.8021,121.8216,121.6454,121.6944,6984.0
2022-04-18 11:25:00,124.26,124.61,124.23,124.59,4170.0,121.6454,121.9881,121.6161,121.9685,4170.0
2022-04-18 11:30:00,124.62,124.79,124.56,124.69,5233.0,121.9979,122.1643,121.9391,122.0664,5233.0
2022-04-18 11:35:00,124.63,124.68,124.46,124.46,3633.0,122.0076,122.0566,121.8412,121.8412,3633.0
2022-04-18 11:40:00,124.32,124.38,124.27,124.3,9918.0,121.7042,121.7629,121.6552,121.6846,9918.0
2022-04-18 11:45:00,124.27,124.31,124.03,124.08,6333.0,121.6552,121.6944,121.4203,121.4692,6333.0
2022-04-18 11:50:00,124.05,124.12,124.01,124.03,8560.0,121.4398,121.5084,121.4007,121.4203,8560.0
2022-04-18 11:55:00,124.07,124.17,124.0,124.12,7160.0,121.4594,121.5573,121.3909,121.5084,7160.0
2022-04-18 12:00:00,124.1,124.16,123.89,123.96,7425.0,121.4888,121.5475,121.2832,121.3517,7425.0
2022-04-18 12:05:00,123.94,124.13,123.88,124.06,11518.0,121.3322,121.5182,121.2734,121.4496,11518.0
2022-04-18 12:10:00,124.08,124.11,123.77,123.77,5112.0,121.4692,121.4986,121.1657,121.1657,5112.0
2022-04-18 12:15:00,123.76,123.84,123.71,123.77,8128.0,121.1559,121.2343,121.107,121.1657,8128.0
2022-04-18 12:20:00,123.76,123.83,123.67,123.69,4841.0,121.1559,121.2245,121.0678,121.0874,4841.0
2022-04-18 12:25:00,123.67,123.76,123.55,123.74,7973.0,121.0678,121.1559,120.9504,121.1364,7973.0
2022-04-18 12:30:00,123.7,123.78,123.69,123.73,6607.0,121.0972,121.1755,121.0874,121.1266,6607.0
2022-04-18 12:35:00,123.81,123.84,123.66,123.68,7525.0,121.2049,121.2343,121.0581,121.0776,7525.0
2022-04-18 12:40:00,123.67,123.91,123.61,123.86,17071.0,121.0678,121.3028,121.0091,121.2538,17071.0
2022-04-18 12:45:00,123.87,124.04,123.84,123.85,9010.0,121.2636,121.4301,121.2343,121.2441,9010.0
2022-04-18 12:50:00,123.84,124.01,123.84,124.01,8616.0,121.2343,121.4007,121.2343,121.4007,8616.0
2022-04-18 12:55:00,124.0,124.0,123.8,123.88,3864.0,121.3909,121.3909,121.1951,121.2734,3864.0
2022-04-18 13:00:00,123.88,123.88,123.67,123.81,6633.0,121.2734,121.2734,121.0678,121.2049,6633.0
2022-04-18 13:05:00,123.84,123.91,123.71,123.88,4751.0,121.2343,121.3028,121.107,121.2734,4751.0
2022-04-18 13:10:00,123.9,123.93,123.74,123.86,8207.0,121.293,121.3224,121.1364,121.2538,8207.0
2022-04-18 13:15:00,123.86,123.86,123.65,123.72,8452.0,121.2538,121.2538,121.0483,121.1168,8452.0
2022-04-18 13:20:00,123.63,123.73,123.41,123.7,11336.0,121.0287,121.1266,120.8133,121.0972,11336.0
2022-04-18 13:25:00,123.69,123.8,123.63,123.77,5813.0,121.0874,121.1951,121.0287,121.1657,5813.0
2022-04-18 13:30:00,123.77,124.37,123.7,124.33,11844.0,121.1657,121.7531,121.0972,121.714,11844.0
2022-04-18 13:35:00,124.37,124.5,124.34,124.46,23432.0,121.7531,121.8804,121.7237,121.8412,23432.0
2022-04-18 13:40:00,124.44,124.53,124.34,124.52,5997.0,121.8216,121.9097,121.7237,121.9,5997.0
2022-04-18 13:45:00,124.52,124.64,124.39,124.6,6720.0,121.9,122.0174,121.7727,121.9783,6720.0
2022-04-18 13:50:00,124.56,124.59,124.4,124.52,9747.0,121.9391,121.9685,121.7825,121.9,9747.0
2022-04-18 13:55:00,124.52,124.67,124.45,124.47,13615.0,121.9,122.0468,121.8314,121.851,13615.0
2022-04-18 14:00:00,124.46,124.56,124.41,124.47,5522.0,121.8412,121.9391,121.7923,121.851,5522.0
2022-04-18 14:05:00,124.51,124.65,124.49,124.59,6172.0,121.8902,122.0272,121.8706,121.9685,6172.0
2022-04-18 14:10:00,124.58,124.58,124.45,124.46,4793.0,121.9587,121.9587,121.8314,121.8412,4793.0
2022-04-18 14:15:00,124.49,124.55,124.22,124.34,11292.0,121.8706,121.9293,121.6063,121.7237,11292.0
2022-04-18 14:20:00,124.28,124.7,124.26,124.64,5354.0,121.665,122.0762,121.6454,122.0174,5354.0
2022-04-18 14:25:00,124.7,124.7,124.4,124.46,5216.0,122.0762,122.0762,121.7825,121.8412,5216.0
2022-04-18 14:30:00,124.44,124.62,124.44,124.54,5401.0,121.8216,121.9979,121.8216,121.9195,5401.0
2022-04-18 14:35:00,124.52,124.65,124.44,124.48,10348.0,121.9,122.0272,121.8216,121.8608,10348.0
2022-04-18 14:40:00,124.5,124.51,124.31,124.37,4446.0,121.8804,121.8902,121.6944,121.7531,4446.0
2022-04-18 14:45:00,124.29,124.3,124.19,124.21,4127.0,121.6748,121.6846,121.5769,121.5965,4127.0
2022-04-18 14:50:00,124.21,124.38,124.2,124.27,5993.0,121.5965,121.7629,121.5867,121.6552,5993.0
2022-04-18 14:55:00,124.24,124.31,124.05,124.05,10307.0,121.6259,121.6944,121.4398,121.4398,10307.0
2022-04-18 15:00:00,124.03,124.07,123.85,123.86,7772.0,121.4203,121.4594,121.2441,121.2538,7772.0
2022-04-18 15:05:00,123.88,123.92,123.67,123.71,9067.0,121.2734,121.3126,121.0678,121.107,9067.0
2022-04-18 15:10:00,123.72,123.83,123.41,123.51,23328.0,121.1168,121.2245,120.8133,120.9112,23328.0
2022-04-18 15:15:00,123.53,123.68,123.53,123.54,10593.0,120.9308,121.0776,120.9308,120.9406,10593.0
2022-04-18 15:20:00,123.57,123.66,123.44,123.55,37420.0,120.9699,121.0581,120.8427,120.9504,37420.0
2022-04-18 15:25:00,123.53,123.65,123.48,123.62,9524.0,120.9308,121.0483,120.8818,121.0189,9524.0
2022-04-18 15:30:00,123.61,123.61,123.38,123.4,17735.0,121.0091,121.0091,120.7839,120.8035,17735.0
2022-04-18 15:35:00,123.39,123.47,123.29,123.29,9307.0,120.7937,120.8721,120.6958,120.6958,9307.0
2022-04-18 15:40:00,123.3,123.53,123.22,123.44,12549.0,120.7056,120.9308,120.6273,120.8427,12549.0
2022-04-18 15:45:00,123.44,123.44,123.23,123.26,21129.0,120.8427,120.8427,120.6371,120.6665,21129.0
2022-04-18 15:50:00,123.24,123.55,123.13,123.43,26969.0,120.6469,120.9504,120.5392,120.8329,26969.0
2022-04-18 15:55:00,123.44,123.93,123.44,123.93,87096.0,120.8427,121.3224,120.8427,121.3224,87096.0
2022-04-19 09:30:00,123.71,124.45,123.71,124.34,22936.0,121.107,121.8314,121.107,121.7237,22936.0
2022-04-19 09:35:00,124.29,124.34,123.93,123.93,5834.0,121.6748,121.7237,121.3224,121.3224,5834.0
2022-04-19 09:40:00,123.78,124.54,123.7,124.45,8251.0,121.1755,121.9195,121.0972,121.8314,8251.0
2022-04-19 09:45:00,124.5,124.55,124.2,124.38,5224.0,121.8804,121.9293,121.5867,121.7629,5224.0
2022-04-19 09:50:00,124.42,124.84,124.09,124.75,7800.0,121.8021,122.2132,121.479,122.1251,7800.0
2022-04-19 09:55:00,124.76,124.82,124.48,124.74,10793.0,122.1349,122.1936,121.8608,122.1153,10793.0
2022-04-19 10:00:00,124.74,124.81,124.15,124.25,7913.0,122.1153,122.1839,121.5377,121.6356,7913.0
2022-04-19 10:05:00,124.22,124.78,124.15,124.77,10757.0,121.6063,122.1545,121.5377,122.1447,10757.0
2022-04-19 10:10:00,124.78,125.14,124.77,125.14,9927.0,122.1545,122.5069,122.1447,122.5069,9927.0
2022-04-19 10:15:00,125.21,125.39,124.82,124.82,8623.0,122.5754,122.7517,122.1936,122.1936,8623.0
2022-04-19 10:20:00,124.82,124.92,124.7,124.9,6680.0,122.1936,122.2915,122.0762,122.272,6680.0
2022-04-19 10:25:00,125.0,125.3,124.99,125.28,8013.0,122.3699,122.6635,122.3601,122.644,8013.0
2022-04-19 10:30:00,125.34,125.49,125.29,125.38,8619.0,122.7027,122.8495,122.6538,122.7419,8619.0
2022-04-19 10:35:00,125.39,125.54,125.35,125.49,6608.0,122.7517,122.8985,122.7125,122.8495,6608.0
2022-04-19 10:40:00,125.51,125.8,125.47,125.72,5961.0,122.8691,123.153,122.83,123.0747,5961.0
2022-04-19 10:45:00,125.73,125.84,125.52,125.52,9034.0,123.0845,123.1922,122.8789,122.8789,9034.0
2022-04-19 10:50:00,125.49,125.52,125.38,125.42,7505.0,122.8495,122.8789,122.7419,122.781,7505.0
2022-04-19 10:55:00,125.44,125.49,125.37,125.49,8396.0,122.8006,122.8495,122.7321,122.8495,8396.0
2022-04-19 11:00:00,125.5,125.56,125.38,125.56,4008.0,122.8593,122.9181,122.7419,122.9181,4008.0
2022-04-19 11:05:00,125.63,125.83,125.58,125.71,9572.0,122.9866,123.1824,122.9377,123.0649,9572.0
2022-04-19 11:10:00,125.73,125.73,125.61,125.69,3948.0,123.0845,123.0845,122.967,123.0453,3948.0
2022-04-19 11:15:00,125.68,125.72,125.5,125.52,4873.0,123.0356,123.0747,122.8593,122.8789,4873.0
2022-04-19 11:20:00,125.53,125.78,125.53,125.75,5158.0,122.8887,123.1334,122.8887,123.1041,5158.0
2022-04-19 11:25:00,125.78,126.02,125.73,125.96,4342.0,123.1334,123.3684,123.0845,123.3097,4342.0
2022-04-19 11:30:00,126.06,126.06,125.71,125.72,2189.0,123.4076,123.4076,123.0649,123.0747,2189.0
2022-04-19 11:35:00,125.76,125.89,125.71,125.89,5017.0,123.1139,123.2411,123.0649,123.2411,5017.0
2022-04-19 11:40:00,125.87,125.94,125.71,125.71,5022.0,123.2216,123.2901,123.0649,123.0649,5022.0
2022-04-19 11:45:00,125.72,125.81,125.72,125.79,2581.0,123.0747,123.1628,123.0747,123.1432,2581.0
2022-04-19 11:50:00,125.8,125.92,125.74,125.77,4359.0,123.153,123.2705,123.0943,123.1237,4359.0
2022-04-19 11:55:00,125.8,125.94,125.79,125.85,5638.0,123.153,123.2901,123.1432,123.202,5638.0
2022-04-19 12:00:00,125.87,125.87,125.77,125.85,5771.0,123.2216,123.2216,123.1237,123.202,5771.0
2022-04-19 12:05:00,125.85,126.11,125.84,126.08,5483.0,123.202,123.4565,123.1922,123.4271,5483.0
2022-04-19 12:10:00,126.07,126.07,125.94,125.95,4265.0,123.4173,123.4173,123.2901,123.2999,4265.0
2022-04-19 12:15:00,125.93,126.05,125.92,126.03,2417.0,123.2803,123.3978,123.2705,123.3782,2417.0
2022-04-19 12:20:00,126.0,126.12,125.99,126.05,6332.0,123.3488,123.4663,123.339,123.3978,6332.0
2022-04-19 12:25:00,126.01,126.1,125.93,125.93,4650.0,123.3586,123.4467,123.2803,123.2803,4650.0
2022-04-19 12:30:00,125.89,126.07,125.79,126.01,3193.0,123.2411,123.4173,123.1432,123.3586,3193.0
2022-04-19 12:35:00,126.03,126.03,125.84,125.84,2906.0,123.3782,123.3782,123.1922,123.1922,2906.0
2022-04-19 12:40:00,125.83,125.93,125.78,125.87,5616.0,123.1824,123.2803,123.1334,123.2216,5616.0
2022-04-19 12:45:00,125.86,125.95,125.81,125.95,3332.0,123.2118,123.2999,123.1628,123.2999,3332.0
2022-04-19 12:50:00,126.01,126.17,126.0,126.13,2508.0,123.3586,123.5152,123.3488,123.4761,2508.0
2022-04-19 12:55:00,126.12,126.14,126.01,126.05,5562.0,123.4663,123.4859,123.3586,123.3978,5562.0
2022-04-19 13:00:00,126.06,126.14,126.01,126.14,3771.0,123.4076,123.4859,123.3586,123.4859,3771.0
2022-04-19 13:05:00,126.11,126.25,126.11,126.12,6081.0,123.4565,123.5936,123.4565,123.4663,6081.0
2022-04-19 13:10:00,126.03,126.09,125.92,126.0,3779.0,123.3782,123.4369,123.2705,123.3488,3779.0
2022-04-19 13:15:00,126.04,126.13,126.03,126.13,2885.0,123.388,123.4761,123.3782,123.4761,2885.0
2022-04-19 13:20:00,126.1,126.1,125.97,126.0,4034.0,123.4467,123.4467,123.3194,123.3488,4034.0
2022-04-19 13:25:00,125.97,126.0,125.77,125.78,5761.0,123.3194,123.3488,123.1237,123.1334,5761.0
2022-04-19 13:30:00,125.81,125.96,125.8,125.94,4465.0,123.1628,123.3097,123.153,123.2901,4465.0
2022-04-19 13:35:00,125.96,126.04,125.95,126.04,3512.0,123.3097,123.388,123.2999,123.388,3512.0
2022-04-19 13:40:00,126.03,126.04,125.98,126.02,3547.0,123.3782,123.388,123.3292,123.3684,3547.0
2022-04-19 13:45:00,126.04,126.14,125.88,126.13,5540.0,123.388,123.4859,123.2313,123.4761,5540.0
2022-04-19 13:50:00,126.21,126.35,126.19,126.34,16680.0,123.5544,123.6915,123.5348,123.6817,16680.0
2022-04-19 13:55:00,126.37,126.49,126.34,126.37,8895.0,123.711,123.8285,123.6817,123.711,8895.0
2022-04-19 14:00:00,126.33,126.34,126.19,126.29,6919.0,123.6719,123.6817,123.5348,123.6327,6919.0
2022-04-19 14:05:00,126.28,126.45,126.27,126.33,7696.0,123.6229,123.7893,123.6131,123.6719,7696.0
2022-04-19 14:10:00,126.36,126.39,126.01,126.29,22931.0,123.7012,123.7306,123.3586,123.6327,22931.0
2022-04-19 14:15:00,126.29,126.29,126.17,126.18,10005.0,123.6327,123.6327,123.5152,123.525,10005.0
2022-04-19 14:20:00,126.19,126.3,126.15,126.28,8733.0,123.5348,123.6425,123.4957,123.6229,8733.0
2022-04-19 14:25:00,126.25,126.27,126.18,126.27,6555.0,123.5936,123.6131,123.525,123.6131,6555.0
2022-04-19 14:30:00,126.25,126.44,126.24,126.3,14552.0,123.5936,123.7796,123.5838,123.6425,14552.0
2022-04-19 14:35:00,126.34,126.46,126.21,126.46,5501.0,123.6817,123.7991,123.5544,123.7991,5501.0
2022-04-19 14:40:00,126.47,126.47,126.27,126.33,6898.0,123.8089,123.8089,123.6131,123.6719,6898.0
2022-04-19 14:45:00,126.32,126.53,126.29,126.51,4259.0,123.6621,123.8677,123.6327,123.8481,4259.0
2022-04-19 14:50:00,126.52,126.59,126.33,126.36,6675.0,123.8579,123.9264,123.6719,123.7012,6675.0
2022-04-19 14:55:00,126.37,126.39,126.25,126.33,8033.0,123.711,123.7306,123.5936,123.6719,8033.0
2022-04-19 15:00:00,126.33,126.43,126.19,126.19,5674.0,123.6719,123.7698,123.5348,123.5348,5674.0
2022-04-19 15:05:00,126.2,126.33,126.12,126.32,6250.0,123.5446,123.6719,123.4663,123.6621,6250.0
2022-04-19 15:10:00,126.34,126.59,126.29,126.59,9244.0,123.6817,123.9264,123.6327,123.9264,9244.0
2022-04-19 15:15:00,126.56,126.72,126.55,126.66,5173.0,123.897,124.0537,123.8872,123.9949,5173.0
2022-04-19 15:20:00,126.69,126.79,126.61,126.72,10772.0,124.0243,124.1222,123.946,124.0537,10772.0
2022-04-19 15:25:00,126.73,126.79,126.62,126.63,10869.0,124.0635,124.1222,123.9558,123.9656,10869.0
2022-04-19 15:30:00,126.62,126.77,126.57,126.6,21629.0,123.9558,124.1026,123.9068,123.9362,21629.0
2022-04-19 15:35:00,126.6,126.83,126.58,126.73,14542.0,123.9362,124.1614,123.9166,124.0635,14542.0
2022-04-19 15:40:00,126.7,126.7,126.51,126.54,20629.0,124.0341,124.0341,123.8481,123.8775,20629.0
2022-04-19 15:45:00,126.55,126.58,126.41,126.48,20363.0,123.8872,123.9166,123.7502,123.8187,20363.0
2022-04-19 15:50:00,126.5,126.82,126.5,126.61,45213.0,123.8383,124.1516,123.8383,123.946,45213.0
2022-04-19 15:55:00,126.55,126.66,126.39,126.53,106093.0,123.8872,123.9949,123.7306,123.8677,106093.0
2022-04-20 09:30:00,127.71,127.71,126.85,126.99,34738.0,125.0228,125.0228,124.1809,124.318,34738.0
2022-04-20 09:35:00,127.08,127.38,126.9,127.16,9784.0,124.4061,124.6998,124.2299,124.4844,9784.0
2022-04-20 09:40:00,126.98,127.66,126.98,127.63,14651.0,124.3082,124.9739,124.3082,124.9445,14651.0
2022-04-20 09:45:00,127.55,127.57,127.04,127.05,9433.0,124.8662,124.8858,124.3669,124.3767,9433.0
2022-04-20 09:50:00,127.0,127.16,126.84,127.15,4005.0,124.3278,124.4844,124.1711,124.4746,4005.0
2022-04-20 09:55:00,127.19,127.46,126.96,127.46,6750.0,124.5138,124.7781,124.2886,124.7781,6750.0
2022-04-20 10:00:00,127.37,127.5,127.13,127.13,5698.0,124.69,124.8173,124.455,124.455,5698.0
2022-04-20 10:05:00,127.39,127.43,127.07,127.38,7138.0,124.7096,124.7487,124.3963,124.6998,7138.0
2022-04-20 10:10:00,127.44,127.88,127.35,127.88,4471.0,124.7585,125.1893,124.6704,125.1893,4471.0
2022-04-20 10:15:00,127.87,127.87,127.64,127.81,5186.0,125.1795,125.1795,124.9543,125.1207,5186.0
2022-04-20 10:20:00,127.88,128.35,127.88,128.35,10103.0,125.1893,125.6494,125.1893,125.6494,10103.0
2022-04-20 10:25:00,128.42,128.82,128.36,128.42,17357.0,125.7179,126.1095,125.6592,125.7179,17357.0
2022-04-20 10:30:00,128.42,128.63,128.13,128.58,12604.0,125.7179,125.9235,125.434,125.8745,12604.0
2022-04-20 10:35:00,128.63,129.16,128.61,128.78,6464.0,125.9235,126.4423,125.9039,126.0703,6464.0
2022-04-20 10:40:00,128.67,128.72,128.45,128.56,4980.0,125.9626,126.0116,125.7473,125.855,4980.0
2022-04-20 10:45:00,128.59,128.8,128.49,128.7,6588.0,125.8843,126.0899,125.7864,125.992,6588.0
2022-04-20 10:50:00,128.69,128.96,128.61,128.96,7348.0,125.9822,126.2465,125.9039,126.2465,7348.0
2022-04-20 10:55:00,128.89,128.98,128.66,128.72,5347.0,126.178,126.2661,125.9528,126.0116,5347.0
2022-04-20 11:00:00,128.72,128.72,128.36,128.55,7713.0,126.0116,126.0116,125.6592,125.8452,7713.0
2022-04-20 11:05:00,128.56,128.64,128.48,128.49,4788.0,125.855,125.9333,125.7766,125.7864,4788.0
2022-04-20 11:10:00,128.41,128.58,128.33,128.54,9829.0,125.7081,125.8745,125.6298,125.8354,9829.0
2022-04-20 11:15:00,128.47,128.72,128.44,128.68,5521.0,125.7668,126.0116,125.7375,125.9724,5521.0
2022-04-20 11:20:00,128.71,128.84,128.67,128.77,4241.0,126.0018,126.1291,125.9626,126.0605,4241.0
2022-04-20 11:25:00,128.71,128.93,128.71,128.88,5567.0,126.0018,126.2172,126.0018,126.1682,5567.0
2022-04-20 11:30:00,128.81,128.94,128.77,128.89,8225.0,126.0997,126.227,126.0605,126.178,8225.0
2022-04-20 11:35:00,128.95,129.15,128.86,129.0,4347.0,126.2367,126.4325,126.1486,126.2857,4347.0
2022-04-20 11:40:00,128.96,129.2,128.89,129.12,7508.0,126.2465,126.4815,126.178,126.4032,7508.0
2022-04-20 11:45:00,129.12,129.14,128.96,129.14,9339.0,126.4032,126.4227,126.2465,126.4227,9339.0
2022-04-20 11:50:00,129.15,129.32,129.05,129.28,6944.0,126.4325,126.599,126.3346,126.5598,6944.0
2022-04-20 11:55:00,129.26,129.42,129.23,129.39,7323.0,126.5402,126.6969,126.5109,126.6675,7323.0
2022-04-20 12:00:00,129.42,129.46,129.26,129.43,9840.0,126.6969,126.736,126.5402,126.7066,9840.0
2022-04-20 12:05:00,129.5,129.59,129.4,129.43,9711.0,126.7752,126.8633,126.6773,126.7066,9711.0
2022-04-20 12:10:00,129.4,129.43,129.19,129.3,9391.0,126.6773,126.7066,126.4717,126.5794,9391.0
2022-04-20 12:15:00,129.36,129.49,129.27,129.47,8699.0,126.6381,126.7654,126.55,126.7458,8699.0
2022-04-20 12:20:00,129.48,129.57,129.39,129.5,8438.0,126.7556,126.8437,126.6675,126.7752,8438.0
2022-04-20 12:25:00,129.52,129.52,129.3,129.46,16375.0,126.7948,126.7948,126.5794,126.736,16375.0
2022-04-20 12:30:00,129.44,129.85,129.42,129.84,6216.0,126.7164,127.1178,126.6969,127.108,6216.0
2022-04-20 12:35:00,129.81,129.98,129.71,129.94,9803.0,127.0787,127.2451,126.9808,127.2059,9803.0
2022-04-20 12:40:00,129.94,130.09,129.91,129.92,9747.0,127.2059,127.3528,127.1765,127.1863,9747.0
2022-04-20 12:45:00,129.96,130.05,129.9,130.0,5829.0,127.2255,127.3136,127.1668,127.2647,5829.0
2022-04-20 12:50:00,130.03,130.17,129.96,130.0,5630.0,127.294,127.4311,127.2255,127.2647,5630.0
2022-04-20 12:55:00,130.03,130.17,129.95,130.13,9570.0,127.294,127.4311,127.2157,127.3919,9570.0
2022-04-20 13:00:00,130.15,130.3,130.08,130.3,6400.0,127.4115,127.5583,127.343,127.5583,6400.0
2022-04-20 13:05:00,130.31,130.32,129.95,130.08,9873.0,127.5681,127.5779,127.2157,127.343,9873.0
2022-04-20 13:10:00,130.11,130.28,130.07,130.16,5887.0,127.3723,127.5388,127.3332,127.4213,5887.0
2022-04-20 13:15:00,130.09,130.16,129.96,129.99,7343.0,127.3528,127.4213,127.2255,127.2549,7343.0
2022-04-20 13:20:00,129.97,130.09,129.95,129.99,6114.0,127.2353,127.3528,127.2157,127.2549,6114.0
2022-04-20 13:25:00,130.07,130.12,130.01,130.1,6544.0,127.3332,127.3821,127.2744,127.3625,6544.0
2022-04-20 13:30:00,130.09,130.12,129.97,130.05,7639.0,127.3528,127.3821,127.2353,127.3136,7639.0
2022-04-20 13:35:00,130.08,130.16,129.99,130.14,6110.0,127.343,127.4213,127.2549,127.4017,6110.0
2022-04-20 13:40:00,130.13,130.21,130.03,130.13,8847.0,127.3919,127.4702,127.294,127.3919,8847.0
2022-04-20 13:45:00,130.18,130.19,129.93,129.95,7796.0,127.4409,127.4507,127.1961,127.2157,7796.0
2022-04-20 13:50:00,129.93,129.95,129.72,129.8,6430.0,127.1961,127.2157,126.9905,127.0689,6430.0
2022-04-20 13:55:00,129.79,129.83,129.71,129.83,5507.0,127.0591,127.0982,126.9808,127.0982,5507.0
2022-04-20 14:00:00,129.81,129.97,129.78,129.86,5916.0,127.0787,127.2353,127.0493,127.1276,5916.0
2022-04-20 14:05:00,129.91,129.91,129.81,129.91,7533.0,127.1765,127.1765,127.0787,127.1765,7533.0
2022-04-20 14:10:00,129.9,129.9,129.79,129.83,5573.0,127.1668,127.1668,127.0591,127.0982,5573.0
2022-04-20 14:15:00,129.85,129.92,129.69,129.75,7800.0,127.1178,127.1863,126.9612,127.0199,7800.0
2022-04-20 14:20:00,129.73,129.81,129.67,129.68,7566.0,127.0003,127.0787,126.9416,126.9514,7566.0
2022-04-20 14:25:00,129.66,129.67,129.54,129.56,5630.0,126.9318,126.9416,126.8143,126.8339,5630.0
2022-04-20 14:30:00,129.55,129.67,129.43,129.43,6041.0,126.8241,126.9416,126.7066,126.7066,6041.0
2022-04-20 14:35:00,129.43,129.43,129.21,129.3,6064.0,126.7066,126.7066,126.4913,126.5794,6064.0
2022-04-20 14:40:00,129.31,129.41,129.26,129.31,4256.0,126.5892,126.6871,126.5402,126.5892,4256.0
2022-04-20 14:45:00,129.27,129.38,129.15,129.28,5469.0,126.55,126.6577,126.4325,126.5598,5469.0
2022-04-20 14:50:00,129.23,129.28,128.96,128.97,6017.0,126.5109,126.5598,126.2465,126.2563,6017.0
2022-04-20 14:55:00,128.93,129.0,128.83,128.92,6788.0,126.2172,126.2857,126.1193,126.2074,6788.0
2022-04-20 15:00:00,128.94,129.21,128.94,129.02,4133.0,126.227,126.4913,126.227,126.3053,4133.0
2022-04-20 15:05:00,129.02,129.2,128.96,129.19,4208.0,126.3053,126.4815,126.2465,126.4717,4208.0
2022-04-20 15:10:00,129.19,129.36,129.08,129.32,4500.0,126.4717,126.6381,126.364,126.599,4500.0
2022-04-20 15:15:00,129.35,129.52,129.25,129.36,6697.0,126.6283,126.7948,126.5304,126.6381,6697.0
2022-04-20 15:20:00,129.36,129.4,129.28,129.34,6700.0,126.6381,126.6773,126.5598,126.6185,6700.0
2022-04-20 15:25:00,129.37,129.53,129.34,129.44,8187.0,126.6479,126.8045,126.6185,126.7164,8187.0
2022-04-20 15:30:00,129.48,129.51,129.21,129.22,15234.0,126.7556,126.785,126.4913,126.5011,15234.0
2022-04-20 15:35:00,129.25,129.42,129.17,129.34,15458.0,126.5304,126.6969,126.4521,126.6185,15458.0
2022-04-20 15:40:00,129.34,129.58,129.29,129.54,20539.0,126.6185,126.8535,126.5696,126.8143,20539.0
2022-04-20 15:45:00,129.57,129.86,129.55,129.69,36801.0,126.8437,127.1276,126.8241,126.9612,36801.0
2022-04-20 15:50:00,129.68,129.75,129.22,129.26,67860.0,126.9514,127.0199,126.5011,126.5402,67860.0
2022-04-20 15:55:00,129.27,129.52,129.14,129.32,198931.0,126.55,126.7948,126.4227,126.599,198931.0
2022-04-21 09:30:00,130.36,130.97,130.13,130.97,29922.0,127.6171,128.2142,127.3919,128.2142,29922.0
2022-04-21 09:35:00,130.8,131.03,130.75,131.0,189826.0,128.0478,128.273,127.9989,128.2436,189826.0
2022-04-21 09:40:00,130.94,131.03,130.11,130.27,47912.0,128.1849,128.273,127.3723,127.529,47912.0
2022-04-21 09:45:00,130.3,130.5,130.21,130.28,15302.0,127.5583,127.7541,127.4702,127.5388,15302.0
2022-04-21 09:50:00,130.35,130.71,130.23,130.51,14564.0,127.6073,127.9597,127.4898,127.7639,14564.0
2022-04-21 09:55:00,130.51,130.72,130.45,130.65,63321.0,127.7639,127.9695,127.7052,127.901,63321.0
2022-04-21 10:00:00,130.59,130.64,129.56,129.69,11842.0,127.8422,127.8912,126.8339,126.9612,11842.0
2022-04-21 10:05:00,129.61,129.74,129.29,129.65,19028.0,126.8829,127.0101,126.5696,126.922,19028.0
2022-04-21 10:10:00,129.54,129.66,129.0,129.21,13353.0,126.8143,126.9318,126.2857,126.4913,13353.0
2022-04-21 10:15:00,129.16,129.29,128.94,128.94,10111.0,126.4423,126.5696,126.227,126.227,10111.0
2022-04-21 10:20:00,128.8,128.85,128.45,128.82,15733.0,126.0899,126.1389,125.7473,126.1095,15733.0
2022-04-21 10:25:00,128.86,129.15,128.84,129.03,15022.0,126.1486,126.4325,126.1291,126.3151,15022.0
2022-04-21 10:30:00,129.05,129.39,129.02,129.11,14969.0,126.3346,126.6675,126.3053,126.3934,14969.0
2022-04-21 10:35:00,129.11,129.43,129.11,129.36,15802.0,126.3934,126.7066,126.3934,126.6381,15802.0
2022-04-21 10:40:00,129.36,129.4,128.64,128.66,28414.0,126.6381,126.6773,125.9333,125.9528,28414.0
2022-04-21 10:45:00,128.74,128.74,128.04,128.22,7196.0,126.0312,126.0312,125.3459,125.5221,7196.0
2022-04-21 10:50:00,128.21,128.33,128.1,128.23,7881.0,125.5123,125.6298,125.4046,125.5319,7881.0
2022-04-21 10:55:00,128.15,128.38,128.1,128.19,17091.0,125.4536,125.6787,125.4046,125.4927,17091.0
2022-04-21 11:00:00,128.21,128.56,128.21,128.56,7793.0,125.5123,125.855,125.5123,125.855,7793.0
2022-04-21 11:05:00,128.6,128.61,128.15,128.27,10489.0,125.8941,125.9039,125.4536,125.5711,10489.0
2022-04-21 11:10:00,128.3,128.95,128.3,128.66,7707.0,125.6004,126.2367,125.6004,125.9528,7707.0
2022-04-21 11:15:00,128.56,128.57,128.25,128.36,12670.0,125.855,125.8647,125.5515,125.6592,12670.0
2022-04-21 11:20:00,128.35,128.35,127.97,128.06,7070.0,125.6494,125.6494,125.2774,125.3655,7070.0
2022-04-21 11:25:00,128.1,128.23,127.87,127.96,7001.0,125.4046,125.5319,125.1795,125.2676,7001.0
2022-04-21 11:30:00,127.92,128.18,127.89,127.95,12472.0,125.2284,125.4829,125.199,125.2578,12472.0
2022-04-21 11:35:00,127.96,128.03,127.67,127.74,4692.0,125.2676,125.3361,124.9837,125.0522,4692.0
2022-04-21 11:40:00,127.69,127.72,127.57,127.58,4877.0,125.0033,125.0326,124.8858,124.8956,4877.0
2022-04-21 11:45:00,127.55,127.69,127.5,127.66,6271.0,124.8662,125.0033,124.8173,124.9739,6271.0
2022-04-21 11:50:00,127.59,127.59,127.36,127.36,5893.0,124.9054,124.9054,124.6802,124.6802,5893.0
2022-04-21 11:55:00,127.32,127.34,127.14,127.25,10523.0,124.641,124.6606,124.4648,124.5725,10523.0
2022-04-21 12:00:00,127.27,127.38,126.89,126.89,7254.0,124.5921,124.6998,124.2201,124.2201,7254.0
2022-04-21 12:05:00,126.89,127.07,126.71,126.77,8091.0,124.2201,124.3963,124.0439,124.1026,8091.0
2022-04-21 12:10:00,126.8,126.93,126.68,126.93,10912.0,124.132,124.2592,124.0145,124.2592,10912.0
2022-04-21 12:15:00,126.96,127.07,126.81,126.81,4731.0,124.2886,124.3963,124.1418,124.1418,4731.0
2022-04-21 12:20:00,126.83,126.83,126.53,126.6,10074.0,124.1614,124.1614,123.8677,123.9362,10074.0
2022-04-21 12:25:00,126.63,126.79,126.62,126.66,4067.0,123.9656,124.1222,123.9558,123.9949,4067.0
2022-04-21 12:30:00,126.53,126.77,126.48,126.74,7761.0,123.8677,124.1026,123.8187,124.0732,7761.0
2022-04-21 12:35:00,126.76,126.87,126.54,126.6,6007.0,124.0928,124.2005,123.8775,123.9362,6007.0
2022-04-21 12:40:00,126.56,126.65,126.39,126.47,5766.0,123.897,123.9851,123.7306,123.8089,5766.0
2022-04-21 12:45:00,126.49,126.59,126.24,126.31,6279.0,123.8285,123.9264,123.5838,123.6523,6279.0
2022-04-21 12:50:00,126.28,126.38,126.01,126.08,4828.0,123.6229,123.7208,123.3586,123.4271,4828.0
2022-04-21 12:55:00,126.09,126.26,126.05,126.07,6407.0,123.4369,123.6033,123.3978,123.4173,6407.0
2022-04-21 13:00:00,126.04,126.12,125.79,125.86,10715.0,123.388,123.4663,123.1432,123.2118,10715.0
2022-04-21 13:05:00,125.89,126.09,125.7,126.06,14550.0,123.2411,123.4369,123.0551,123.4076,14550.0
2022-04-21 13:10:00,126.05,126.26,125.98,126.22,7740.0,123.3978,123.6033,123.3292,123.5642,7740.0
2022-04-21 13:15:00,126.26,126.41,126.14,126.23,11027.0,123.6033,123.7502,123.4859,123.574,11027.0
2022-04-21 13:20:00,126.23,126.78,126.12,126.78,26566.0,123.574,124.1124,123.4663,124.1124,26566.0
2022-04-21 13:25:00,126.78,127.22,126.71,127.06,12907.0,124.1124,124.5431,124.0439,124.3865,12907.0
2022-04-21 13:30:00,126.97,127.27,126.97,127.1,11163.0,124.2984,124.5921,124.2984,124.4257,11163.0
2022-04-21 13:35:00,127.15,127.17,126.76,126.89,8662.0,124.4746,124.4942,124.0928,124.2201,8662.0
2022-04-21 13:40:00,126.91,127.1,126.67,126.88,3937.0,124.2397,124.4257,124.0047,124.2103,3937.0
2022-04-21 13:45:00,126.84,127.24,126.77,126.99,4918.0,124.1711,124.5627,124.1026,124.318,4918.0
2022-04-21 13:50:00,126.97,127.0,126.78,126.8,6283.0,124.2984,124.3278,124.1124,124.132,6283.0
2022-04-21 13:55:00,126.8,126.94,126.76,126.78,8017.0,124.132,124.269,124.0928,124.1124,8017.0
2022-04-21 14:00:00,126.63,126.63,126.23,126.26,7860.0,123.9656,123.9656,123.574,123.6033,7860.0
2022-04-21 14:05:00,126.26,126.39,126.2,126.32,7637.0,123.6033,123.7306,123.5446,123.6621,7637.0
2022-04-21 14:10:00,126.32,126.43,126.28,126.32,5841.0,123.6621,123.7698,123.6229,123.6621,5841.0
2022-04-21 14:15:00,126.31,126.38,126.19,126.19,7502.0,123.6523,123.7208,123.5348,123.5348,7502.0
2022-04-21 14:20:00,126.21,126.43,126.15,126.15,8476.0,123.5544,123.7698,123.4957,123.4957,8476.0
2022-04-21 14:25:00,126.13,126.4,126.12,126.32,8145.0,123.4761,123.7404,123.4663,123.6621,8145.0
2022-04-21 14:30:00,126.3,126.62,126.23,126.61,5000.0,123.6425,123.9558,123.574,123.946,5000.0
2022-04-21 14:35:00,126.58,126.84,126.44,126.47,6451.0,123.9166,124.1711,123.7796,123.8089,6451.0
2022-04-21 14:40:00,126.47,126.52,126.26,126.26,8071.0,123.8089,123.8579,123.6033,123.6033,8071.0
2022-04-21 14:45:00,126.22,126.38,126.22,126.29,7330.0,123.5642,123.7208,123.5642,123.6327,7330.0
2022-04-21 14:50:00,126.29,126.33,126.24,126.25,6940.0,123.6327,123.6719,123.5838,123.5936,6940.0
2022-04-21 14:55:00,126.24,126.39,126.14,126.18,20083.0,123.5838,123.7306,123.4859,123.525,20083.0
2022-04-21 15:00:00,126.15,126.27,126.1,126.1,8749.0,123.4957,123.6131,123.4467,123.4467,8749.0
2022-04-21 15:05:00,126.11,126.15,125.86,125.91,4779.0,123.4565,123.4957,123.2118,123.2607,4779.0
2022-04-21 15:10:00,125.87,125.9,125.69,125.71,5693.0,123.2216,123.2509,123.0453,123.0649,5693.0
2022-04-21 15:15:00,125.75,125.89,125.6,125.82,39157.0,123.1041,123.2411,122.9572,123.1726,39157.0
2022-04-21 15:20:00,125.82,126.07,125.78,126.05,6007.0,123.1726,123.4173,123.1334,123.3978,6007.0
2022-04-21 15:25:00,125.99,126.24,125.84,126.17,9374.0,123.339,123.5838,123.1922,123.5152,9374.0
2022-04-21 15:30:00,126.12,126.19,125.79,125.8,8842.0,123.4663,123.5348,123.1432,123.153,8842.0
2022-04-21 15:35:00,125.79,125.79,125.47,125.6,13979.0,123.1432,123.1432,122.83,122.9572,13979.0
2022-04-21 15:40:00,125.64,125.66,125.43,125.51,15155.0,122.9964,123.016,122.7908,122.8691,15155.0
2022-04-21 15:45:00,125.53,125.54,124.94,124.94,31228.0,122.8887,122.8985,122.3111,122.3111,31228.0
2022-04-21 15:50:00,124.9,125.48,124.85,125.34,58408.0,122.272,122.8398,122.223,122.7027,58408.0
2022-04-21 15:55:00,125.31,125.38,125.17,125.31,116217.0,122.6733,122.7419,122.5363,122.6733,116217.0
2022-04-22 09:30:00,124.77,125.1,124.51,124.6,38637.0,122.1447,122.4678,121.8902,121.9783,38637.0
2022-04-22 09:35:00,124.14,124.28,122.92,122.98,17790.0,121.528,121.665,120.3336,120.3924,17790.0
2022-04-22 09:40:00,122.99,123.37,122.7,122.88,13557.0,120.4022,120.7742,120.1183,120.2945,13557.0
2022-04-22 09:45:00,122.89,123.22,122.61,122.95,16094.0,120.3043,120.6273,120.0301,120.363,16094.0
2022-04-22 09:50:00,122.98,122.98,122.0,122.21,12896.0,120.3924,120.3924,119.433,119.6386,12896.0
2022-04-22 09:55:00,122.13,122.17,121.68,121.81,14365.0,119.5602,119.5994,119.1197,119.247,14365.0
2022-04-22 10:00:00,121.81,122.39,121.74,122.39,19994.0,119.247,119.8148,119.1785,119.8148,19994.0
2022-04-22 10:05:00,122.42,123.49,122.42,123.21,15952.0,119.8441,120.8916,119.8441,120.6175,15952.0
2022-04-22 10:10:00,123.09,123.11,122.8,123.05,10862.0,120.5,120.5196,120.2161,120.4609,10862.0
2022-04-22 10:15:00,123.05,123.1,122.72,122.86,16429.0,120.4609,120.5098,120.1378,120.2749,16429.0
2022-04-22 10:20:00,122.81,123.12,122.78,123.12,19628.0,120.2259,120.5294,120.1966,120.5294,19628.0
2022-04-22 10:25:00,123.09,123.46,123.06,123.27,9329.0,120.5,120.8623,120.4707,120.6763,9329.0
2022-04-22 10:30:00,123.28,123.59,123.24,123.51,16943.0,120.686,120.9895,120.6469,120.9112,16943.0
2022-04-22 10:35:00,123.51,123.59,123.23,123.33,13083.0,120.9112,120.9895,120.6371,120.735,13083.0
2022-04-22 10:40:00,123.33,123.38,123.12,123.14,18176.0,120.735,120.7839,120.5294,120.549,18176.0
2022-04-22 10:45:00,123.09,123.36,123.02,123.29,19369.0,120.5,120.7644,120.4315,120.6958,19369.0
2022-04-22 10:50:00,123.28,123.37,123.02,123.06,24065.0,120.686,120.7742,120.4315,120.4707,24065.0
2022-04-22 10:55:00,123.05,123.13,122.83,122.9,17819.0,120.4609,120.5392,120.2455,120.314,17819.0
2022-04-22 11:00:00,122.89,123.01,122.61,122.63,11089.0,120.3043,120.4217,120.0301,120.0497,11089.0
2022-04-22 11:05:00,122.63,123.4,122.6,123.4,7655.0,120.0497,120.8035,120.0204,120.8035,7655.0
2022-04-22 11:10:00,123.4,123.54,123.24,123.49,5662.0,120.8035,120.9406,120.6469,120.8916,5662.0
2022-04-22 11:15:00,123.52,123.63,123.32,123.63,7590.0,120.921,121.0287,120.7252,121.0287,7590.0
2022-04-22 11:20:00,123.62,123.75,123.44,123.55,11523.0,121.0189,121.1462,120.8427,120.9504,11523.0
2022-04-22 11:25:00,123.58,123.74,123.48,123.69,9850.0,120.9797,121.1364,120.8818,121.0874,9850.0
2022-04-22 11:30:00,123.71,123.74,123.33,123.39,7628.0,121.107,121.1364,120.735,120.7937,7628.0
2022-04-22 11:35:00,123.43,123.44,123.3,123.34,6270.0,120.8329,120.8427,120.7056,120.7448,6270.0
2022-04-22 11:40:00,123.37,123.45,123.26,123.28,6331.0,120.7742,120.8525,120.6665,120.686,6331.0
2022-04-22 11:45:00,123.3,123.4,123.25,123.34,5203.0,120.7056,120.8035,120.6567,120.7448,5203.0
2022-04-22 11:50:00,123.33,123.47,123.31,123.39,8751.0,120.735,120.8721,120.7154,120.7937,8751.0
2022-04-22 11:55:00,123.37,123.42,123.09,123.09,9658.0,120.7742,120.8231,120.5,120.5,9658.0
2022-04-22 12:00:00,123.09,123.11,122.95,122.99,8217.0,120.5,120.5196,120.363,120.4022,8217.0
2022-04-22 12:05:00,123.01,123.04,122.72,122.72,10059.0,120.4217,120.4511,120.1378,120.1378,10059.0
2022-04-22 12:10:00,122.72,122.86,122.66,122.81,12602.0,120.1378,120.2749,120.0791,120.2259,12602.0
2022-04-22 12:15:00,122.79,122.81,122.49,122.55,7695.0,120.2064,120.2259,119.9127,119.9714,7695.0
2022-04-22 12:20:00,122.58,122.77,122.58,122.75,8472.0,120.0008,120.1868,120.0008,120.1672,8472.0
2022-04-22 12:25:00,122.75,122.85,122.64,122.84,11075.0,120.1672,120.2651,120.0595,120.2553,11075.0
2022-04-22 12:30:00,122.78,122.95,122.77,122.88,8289.0,120.1966,120.363,120.1868,120.2945,8289.0
2022-04-22 12:35:00,122.9,123.11,122.88,123.04,9652.0,120.314,120.5196,120.2945,120.4511,9652.0
2022-04-22 12:40:00,123.09,123.23,123.02,123.23,4970.0,120.5,120.6371,120.4315,120.6371,4970.0
2022-04-22 12:45:00,123.21,123.32,123.14,123.25,6243.0,120.6175,120.7252,120.549,120.6567,6243.0
2022-04-22 12:50:00,123.24,123.24,122.91,122.92,6342.0,120.6469,120.6469,120.3238,120.3336,6342.0
2022-04-22 12:55:00,122.92,122.99,122.86,122.87,5209.0,120.3336,120.4022,120.2749,120.2847,5209.0
2022-04-22 13:00:00,122.89,122.94,122.72,122.76,6913.0,120.3043,120.3532,120.1378,120.177,6913.0
2022-04-22 13:05:00,122.79,123.01,122.78,122.97,5567.0,120.2064,120.4217,120.1966,120.3826,5567.0
2022-04-22 13:10:00,122.96,123.14,122.93,123.14,9507.0,120.3728,120.549,120.3434,120.549,9507.0
2022-04-22 13:15:00,123.09,123.16,122.99,123.01,7345.0,120.5,120.5686,120.4022,120.4217,7345.0
2022-04-22 13:20:00,122.98,122.98,122.76,122.79,7600.0,120.3924,120.3924,120.177,120.2064,7600.0
2022-04-22 13:25:00,122.84,123.03,122.82,122.96,6653.0,120.2553,120.4413,120.2357,120.3728,6653.0
2022-04-22 13:30:00,122.95,123.03,122.88,122.89,7470.0,120.363,120.4413,120.2945,120.3043,7470.0
2022-04-22 13:35:00,122.86,122.89,122.72,122.76,5669.0,120.2749,120.3043,120.1378,120.177,5669.0
2022-04-22 13:40:00,122.74,122.83,122.63,122.79,6631.0,120.1574,120.2455,120.0497,120.2064,6631.0
2022-04-22 13:45:00,122.81,122.83,122.7,122.72,5072.0,120.2259,120.2455,120.1183,120.1378,5072.0
2022-04-22 13:50:00,122.71,122.71,122.45,122.46,5397.0,120.128,120.128,119.8735,119.8833,5397.0
2022-04-22 13:55:00,122.45,122.47,122.22,122.22,7503.0,119.8735,119.8931,119.6484,119.6484,7503.0
2022-04-22 14:00:00,122.2,122.23,122.03,122.07,11810.0,119.6288,119.6581,119.4624,119.5015,11810.0
2022-04-22 14:05:00,122.1,122.16,122.05,122.09,7061.0,119.5309,119.5896,119.4819,119.5211,7061.0
2022-04-22 14:10:00,122.07,122.15,122.05,122.11,6579.0,119.5015,119.5798,119.4819,119.5407,6579.0
2022-04-22 14:15:00,122.1,122.41,122.08,122.41,6706.0,119.5309,119.8344,119.5113,119.8344,6706.0
2022-04-22 14:20:00,122.4,122.51,122.2,122.24,8236.0,119.8246,119.9323,119.6288,119.6679,8236.0
2022-04-22 14:25:00,122.21,122.29,122.17,122.24,12358.0,119.6386,119.7169,119.5994,119.6679,12358.0
2022-04-22 14:30:00,122.23,122.3,122.09,122.11,6115.0,119.6581,119.7267,119.5211,119.5407,6115.0
2022-04-22 14:35:00,122.05,122.11,122.02,122.06,7500.0,119.4819,119.5407,119.4526,119.4917,7500.0
2022-04-22 14:40:00,122.07,122.21,122.07,122.19,8052.0,119.5015,119.6386,119.5015,119.619,8052.0
2022-04-22 14:45:00,122.22,122.27,122.04,122.08,9619.0,119.6484,119.6973,119.4721,119.5113,9619.0
2022-04-22 14:50:00,122.1,122.1,121.88,121.98,8461.0,119.5309,119.5309,119.3155,119.4134,8461.0
2022-04-22 14:55:00,121.96,121.96,121.72,121.89,11315.0,119.3938,119.3938,119.1589,119.3253,11315.0
2022-04-22 15:00:00,121.93,121.97,121.84,121.91,7579.0,119.3645,119.4036,119.2763,119.3449,7579.0
2022-04-22 15:05:00,121.88,121.95,121.75,121.76,7913.0,119.3155,119.384,119.1882,119.198,7913.0
2022-04-22 15:10:00,121.76,122.47,121.68,122.42,11955.0,119.198,119.8931,119.1197,119.8441,11955.0
2022-04-22 15:15:00,122.44,122.7,122.32,122.51,10163.0,119.8637,120.1183,119.7462,119.9323,10163.0
2022-04-22 15:20:00,122.48,122.59,122.18,122.18,12633.0,119.9029,120.0106,119.6092,119.6092,12633.0
2022-04-22 15:25:00,122.2,122.32,122.17,122.2,11710.0,119.6288,119.7462,119.5994,119.6288,11710.0
2022-04-22 15:30:00,122.21,122.64,122.19,122.59,15925.0,119.6386,120.0595,119.619,120.0106,15925.0
2022-04-22 15:35:00,122.59,122.68,122.53,122.61,21299.0,120.0106,120.0987,119.9518,120.0301,21299.0
2022-04-22 15:40:00,122.62,122.74,122.29,122.35,24833.0,120.0399,120.1574,119.7169,119.7756,24833.0
2022-04-22 15:45:00,122.37,122.37,121.85,121.85,30359.0,119.7952,119.7952,119.2861,119.2861,30359.0
2022-04-22 15:50:00,121.81,121.85,121.41,121.49,48600.0,119.247,119.2861,118.8554,118.9337,48600.0
2022-04-22 15:55:00,121.5,121.56,121.15,121.43,114877.0,118.9435,119.0022,118.6009,118.875,114877.0
2022-04-25 09:30:00,119.53,119.86,119.04,119.38,58515.0,117.015,117.338,116.5353,116.8681,58515.0
2022-04-25 09:35:00,119.44,120.21,119.42,119.77,21731.0,116.9268,117.6806,116.9073,117.2499,21731.0
2022-04-25 09:40:00,119.75,120.12,119.38,119.46,24363.0,117.2303,117.5925,116.8681,116.9464,24363.0
2022-04-25 09:45:00,119.33,119.45,119.01,119.41,24388.0,116.8192,116.9366,116.5059,116.8975,24388.0
2022-04-25 09:50:00,119.32,119.6,118.44,118.44,22513.0,116.8094,117.0835,115.9479,115.9479,22513.0
2022-04-25 09:55:00,118.31,118.6,118.23,118.6,20246.0,115.8206,116.1045,115.7423,116.1045,20246.0
2022-04-25 10:00:00,118.48,118.74,118.4,118.64,30366.0,115.987,116.2416,115.9087,116.1437,30366.0
2022-04-25 10:05:00,118.66,119.1,118.44,119.09,20920.0,116.1633,116.594,115.9479,116.5842,20920.0
2022-04-25 10:10:00,119.05,119.55,118.97,119.29,77387.0,116.5451,117.0345,116.4667,116.78,77387.0
2022-04-25 10:15:00,119.36,119.67,119.33,119.57,19642.0,116.8485,117.152,116.8192,117.0541,19642.0
2022-04-25 10:20:00,119.59,119.62,118.82,119.58,9811.0,117.0737,117.1031,116.3199,117.0639,9811.0
2022-04-25 10:25:00,119.58,119.81,119.58,119.7,11334.0,117.0639,117.2891,117.0639,117.1814,11334.0
2022-04-25 10:30:00,119.6,120.45,119.6,120.43,10083.0,117.0835,117.9156,117.0835,117.896,10083.0
2022-04-25 10:35:00,120.46,120.65,120.08,120.11,9134.0,117.9254,118.1114,117.5534,117.5827,9134.0
2022-04-25 10:40:00,120.1,120.1,119.54,119.77,11595.0,117.573,117.573,117.0247,117.2499,11595.0
2022-04-25 10:45:00,119.77,120.16,119.6,120.12,14236.0,117.2499,117.6317,117.0835,117.5925,14236.0
2022-04-25 10:50:00,120.13,120.17,119.57,119.85,14483.0,117.6023,117.6415,117.0541,117.3282,14483.0
2022-04-25 10:55:00,119.89,119.9,119.57,119.65,18960.0,117.3674,117.3772,117.0541,117.1324,18960.0
2022-04-25 11:00:00,119.65,119.75,119.45,119.63,53595.0,117.1324,117.2303,116.9366,117.1128,53595.0
2022-04-25 11:05:00,119.54,119.67,119.35,119.52,16654.0,117.0247,117.152,116.8387,117.0052,16654.0
2022-04-25 11:10:00,119.5,119.74,119.34,119.59,21487.0,116.9856,117.2205,116.829,117.0737,21487.0
2022-04-25 11:15:00,119.5,119.51,119.19,119.26,34874.0,116.9856,116.9954,116.6821,116.7506,34874.0
2022-04-25 11:20:00,119.26,119.69,119.25,119.46,24110.0,116.7506,117.1716,116.7408,116.9464,24110.0
2022-04-25 11:25:00,119.48,119.65,119.26,119.26,21607.0,116.966,117.1324,116.7506,116.7506,21607.0
2022-04-25 11:30:00,119.21,119.22,118.72,118.95,8637.0,116.7017,116.7115,116.222,116.4472,8637.0
2022-04-25 11:35:00,119.01,119.25,118.69,118.87,7795.0,116.5059,116.7408,116.1926,116.3688,7795.0
2022-04-25 11:40:00,118.9,118.9,118.44,118.46,7234.0,116.3982,116.3982,115.9479,115.9675,7234.0
2022-04-25 11:45:00,118.39,118.57,118.31,118.5,8328.0,115.8989,116.0752,115.8206,116.0066,8328.0
2022-04-25 11:50:00,118.45,118.79,118.39,118.73,24457.0,115.9577,116.2905,115.8989,116.2318,24457.0
2022-04-25 11:55:00,118.68,119.23,118.68,119.18,11550.0,116.1828,116.7213,116.1828,116.6723,11550.0
2022-04-25 12:00:00,119.07,119.09,118.89,119.07,14535.0,116.5646,116.5842,116.3884,116.5646,14535.0
2022-04-25 12:05:00,119.08,119.73,119.08,119.63,9724.0,116.5744,117.2107,116.5744,117.1128,9724.0
2022-04-25 12:10:00,119.52,119.69,119.41,119.44,8353.0,117.0052,117.1716,116.8975,116.9268,8353.0
2022-04-25 12:15:00,119.47,119.51,119.1,119.18,6142.0,116.9562,116.9954,116.594,116.6723,6142.0
2022-04-25 12:20:00,119.23,119.46,119.23,119.28,9985.0,116.7213,116.9464,116.7213,116.7702,9985.0
2022-04-25 12:25:00,119.31,119.43,119.24,119.31,11345.0,116.7996,116.9171,116.7311,116.7996,11345.0
2022-04-25 12:30:00,119.35,119.72,119.27,119.52,32857.0,116.8387,117.201,116.7604,117.0052,32857.0
2022-04-25 12:35:00,119.54,119.7,119.42,119.56,16270.0,117.0247,117.1814,116.9073,117.0443,16270.0
2022-04-25 12:40:00,119.56,119.69,119.27,119.33,4944.0,117.0443,117.1716,116.7604,116.8192,4944.0
2022-04-25 12:45:00,119.31,119.88,119.26,119.8,5882.0,116.7996,117.3576,116.7506,117.2793,5882.0
2022-04-25 12:50:00,119.77,119.86,119.55,119.59,3200.0,117.2499,117.338,117.0345,117.0737,3200.0
2022-04-25 12:55:00,119.54,119.61,119.36,119.59,3947.0,117.0247,117.0933,116.8485,117.0737,3947.0
2022-04-25 13:00:00,119.59,119.67,119.21,119.21,9983.0,117.0737,117.152,116.7017,116.7017,9983.0
2022-04-25 13:05:00,119.28,119.75,119.16,119.75,4014.0,116.7702,117.2303,116.6527,117.2303,4014.0
2022-04-25 13:10:00,119.82,120.24,119.79,120.24,7615.0,117.2989,117.71,117.2695,117.71,7615.0
2022-04-25 13:15:00,120.23,120.44,120.23,120.44,7588.0,117.7002,117.9058,117.7002,117.9058,7588.0
2022-04-25 13:20:00,120.47,120.51,120.22,120.34,14833.0,117.9352,117.9743,117.6904,117.8079,14833.0
2022-04-25 13:25:00,120.42,120.42,120.1,120.3,14322.0,117.8862,117.8862,117.573,117.7688,14322.0
2022-04-25 13:30:00,120.31,120.41,120.01,120.15,3762.0,117.7785,117.8764,117.4849,117.6219,3762.0
2022-04-25 13:35:00,120.1,120.18,119.96,119.96,20947.0,117.573,117.6513,117.4359,117.4359,20947.0
2022-04-25 13:40:00,120.01,120.33,120.01,120.21,5839.0,117.4849,117.7981,117.4849,117.6806,5839.0
2022-04-25 13:45:00,120.23,120.3,120.08,120.26,11903.0,117.7002,117.7688,117.5534,117.7296,11903.0
2022-04-25 13:50:00,120.25,120.45,119.97,120.32,27082.0,117.7198,117.9156,117.4457,117.7883,27082.0
2022-04-25 13:55:00,120.22,120.24,120.05,120.21,5148.0,117.6904,117.71,117.524,117.6806,5148.0
2022-04-25 14:00:00,120.24,120.28,119.82,119.82,6798.0,117.71,117.7492,117.2989,117.2989,6798.0
2022-04-25 14:05:00,119.81,120.35,119.81,120.29,11555.0,117.2891,117.8177,117.2891,117.759,11555.0
2022-04-25 14:10:00,120.32,120.35,119.89,120.3,8496.0,117.7883,117.8177,117.3674,117.7688,8496.0
2022-04-25 14:15:00,120.27,120.7,120.27,120.48,9282.0,117.7394,118.1603,117.7394,117.945,9282.0
2022-04-25 14:20:00,120.47,120.63,120.38,120.44,4520.0,117.9352,118.0918,117.8471,117.9058,4520.0
2022-04-25 14:25:00,120.48,120.6,120.34,120.59,7286.0,117.945,118.0624,117.8079,118.0527,7286.0
2022-04-25 14:30:00,120.54,120.58,120.39,120.47,4685.0,118.0037,118.0429,117.8569,117.9352,4685.0
2022-04-25 14:35:00,120.53,120.53,120.23,120.26,8619.0,117.9939,117.9939,117.7002,117.7296,8619.0
2022-04-25 14:40:00,120.21,120.25,120.01,120.01,6830.0,117.6806,117.7198,117.4849,117.4849,6830.0
2022-04-25 14:45:00,120.02,120.52,119.97,120.48,5333.0,117.4946,117.9841,117.4457,117.945,5333.0
2022-04-25 14:50:00,120.47,120.69,120.41,120.68,5384.0,117.9352,118.1505,117.8764,118.1408,5384.0
2022-04-25 14:55:00,120.71,120.77,120.32,120.36,9065.0,118.1701,118.2289,117.7883,117.8275,9065.0
2022-04-25 15:00:00,120.35,120.4,119.8,119.88,7410.0,117.8177,117.8666,117.2793,117.3576,7410.0
2022-04-25 15:05:00,119.85,120.0,119.76,119.95,7785.0,117.3282,117.4751,117.2401,117.4261,7785.0
2022-04-25 15:10:00,119.96,120.23,119.93,120.22,6347.0,117.4359,117.7002,117.4065,117.6904,6347.0
2022-04-25 15:15:00,120.26,120.78,120.26,120.75,14503.0,117.7296,118.2387,117.7296,118.2093,14503.0
2022-04-25 15:20:00,120.78,121.04,120.78,121.04,10312.0,118.2387,118.4932,118.2387,118.4932,10312.0
2022-04-25 15:25:00,121.01,121.16,120.73,121.16,14579.0,118.4638,118.6107,118.1897,118.6107,14579.0
2022-04-25 15:30:00,121.13,121.2,120.95,121.06,10907.0,118.5813,118.6498,118.4051,118.5128,10907.0
2022-04-25 15:35:00,121.04,121.36,121.03,121.29,12280.0,118.4932,118.8064,118.4834,118.7379,12280.0
2022-04-25 15:40:00,121.3,121.5,121.01,121.48,16131.0,118.7477,118.9435,118.4638,118.9239,16131.0
2022-04-25 15:45:00,121.52,121.61,121.13,121.21,27146.0,118.9631,119.0512,118.5813,118.6596,27146.0
2022-04-25 15:50:00,121.23,121.49,121.03,121.47,43683.0,118.6792,118.9337,118.4834,118.9141,43683.0
2022-04-25 15:55:00,121.45,121.59,121.26,121.54,123769.0,118.8946,119.0316,118.7086,118.9827,123769.0
2022-04-26 09:30:00,121.0,121.17,120.6,121.14,36139.0,118.454,118.6204,118.0624,118.5911,36139.0
2022-04-26 09:35:00,121.1,121.15,120.71,121.0,18774.0,118.5519,118.6009,118.1701,118.454,18774.0
2022-04-26 09:40:00,120.88,121.12,120.85,120.92,18952.0,118.3365,118.5715,118.3072,118.3757,18952.0
2022-04-26 09:45:00,120.91,121.1,120.68,120.84,21905.0,118.3659,118.5519,118.1408,118.2974,21905.0
2022-04-26 09:50:00,120.79,121.08,120.67,120.89,14178.0,118.2484,118.5323,118.131,118.3463,14178.0
2022-04-26 09:55:00,120.9,121.28,120.89,121.15,7679.0,118.3561,118.7281,118.3463,118.6009,7679.0
2022-04-26 10:00:00,121.15,121.27,120.93,121.05,11557.0,118.6009,118.7183,118.3855,118.503,11557.0
2022-04-26 10:05:00,121.07,121.16,120.61,120.76,6701.0,118.5226,118.6107,118.0722,118.2191,6701.0
2022-04-26 10:10:00,120.75,121.06,120.75,120.84,37299.0,118.2093,118.5128,118.2093,118.2974,37299.0
2022-04-26 10:15:00,120.78,120.78,119.83,119.98,5900.0,118.2387,118.2387,117.3086,117.4555,5900.0
2022-04-26 10:20:00,119.9,119.98,119.49,119.89,7985.0,117.3772,117.4555,116.9758,117.3674,7985.0
2022-04-26 10:25:00,119.87,119.93,119.38,119.66,24075.0,117.3478,117.4065,116.8681,117.1422,24075.0
2022-04-26 10:30:00,119.73,119.75,119.35,119.42,12312.0,117.2107,117.2303,116.8387,116.9073,12312.0
2022-04-26 10:35:00,119.37,119.45,118.82,118.97,12812.0,116.8583,116.9366,116.3199,116.4667,12812.0
2022-04-26 10:40:00,118.94,119.07,118.76,119.02,8758.0,116.4374,116.5646,116.2612,116.5157,8758.0
2022-04-26 10:45:00,118.98,119.09,118.71,118.8,9159.0,116.4765,116.5842,116.2122,116.3003,9159.0
2022-04-26 10:50:00,118.76,118.76,118.33,118.57,8758.0,116.2612,116.2612,115.8402,116.0752,8758.0
2022-04-26 10:55:00,118.54,118.73,118.42,118.55,7517.0,116.0458,116.2318,115.9283,116.0556,7517.0
2022-04-26 11:00:00,118.48,118.48,118.19,118.41,9906.0,115.987,115.987,115.7031,115.9185,9906.0
2022-04-26 11:05:00,118.44,118.46,118.19,118.42,8625.0,115.9479,115.9675,115.7031,115.9283,8625.0
2022-04-26 11:10:00,118.37,118.62,118.24,118.51,10611.0,115.8794,116.1241,115.7521,116.0164,10611.0
2022-04-26 11:15:00,118.51,118.53,118.08,118.08,14303.0,116.0164,116.036,115.5955,115.5955,14303.0
2022-04-26 11:20:00,118.05,118.28,117.8,118.13,20077.0,115.5661,115.7913,115.3214,115.6444,20077.0
2022-04-26 11:25:00,118.08,118.42,118.06,118.19,30150.0,115.5955,115.9283,115.5759,115.7031,30150.0
2022-04-26 11:30:00,118.22,118.4,117.93,117.94,18971.0,115.7325,115.9087,115.4486,115.4584,18971.0
2022-04-26 11:35:00,117.97,118.02,117.61,117.86,25511.0,115.4878,115.5367,115.1354,115.3801,25511.0
2022-04-26 11:40:00,117.87,117.91,117.63,117.87,8234.0,115.3899,115.429,115.1549,115.3899,8234.0
2022-04-26 11:45:00,117.94,118.25,117.94,118.08,6578.0,115.4584,115.7619,115.4584,115.5955,6578.0
2022-04-26 11:50:00,118.09,118.17,117.96,118.04,6300.0,115.6053,115.6836,115.478,115.5563,6300.0
2022-04-26 11:55:00,117.95,118.02,117.79,117.83,12325.0,115.4682,115.5367,115.3116,115.3507,12325.0
2022-04-26 12:00:00,117.81,118.0,117.74,117.97,8252.0,115.3311,115.5171,115.2626,115.4878,8252.0
2022-04-26 12:05:00,117.93,117.93,117.74,117.92,11221.0,115.4486,115.4486,115.2626,115.4388,11221.0
2022-04-26 12:10:00,117.91,117.91,117.55,117.7,11415.0,115.429,115.429,115.0766,115.2235,11415.0
2022-04-26 12:15:00,117.7,117.84,117.64,117.8,33589.0,115.2235,115.3605,115.1647,115.3214,33589.0
2022-04-26 12:20:00,117.8,117.91,117.75,117.91,38237.0,115.3214,115.429,115.2724,115.429,38237.0
2022-04-26 12:25:00,117.9,117.96,117.86,117.92,33001.0,115.4193,115.478,115.3801,115.4388,33001.0
2022-04-26 12:30:00,117.91,118.0,117.67,117.67,17325.0,115.429,115.5171,115.1941,115.1941,17325.0
2022-04-26 12:35:00,117.66,117.8,117.41,117.42,8113.0,115.1843,115.3214,114.9396,114.9494,8113.0
2022-04-26 12:40:00,117.47,117.85,117.41,117.65,9787.0,114.9983,115.3703,114.9396,115.1745,9787.0
2022-04-26 12:45:00,117.62,117.73,117.58,117.67,8198.0,115.1451,115.2528,115.106,115.1941,8198.0
2022-04-26 12:50:00,117.8,117.85,117.58,117.61,9581.0,115.3214,115.3703,115.106,115.1354,9581.0
2022-04-26 12:55:00,117.64,117.98,117.58,117.98,26051.0,115.1647,115.4976,115.106,115.4976,26051.0
2022-04-26 13:00:00,117.97,118.0,117.5,117.57,7476.0,115.4878,115.5171,115.0277,115.0962,7476.0
2022-04-26 13:05:00,117.58,117.66,117.54,117.61,4144.0,115.106,115.1843,115.0668,115.1354,4144.0
2022-04-26 13:10:00,117.64,117.7,117.48,117.48,6408.0,115.1647,115.2235,115.0081,115.0081,6408.0
2022-04-26 13:15:00,117.49,117.58,117.24,117.29,10536.0,115.0179,115.106,114.7731,114.8221,10536.0
2022-04-26 13:20:00,117.32,117.45,117.31,117.37,5027.0,114.8515,114.9787,114.8417,114.9004,5027.0
2022-04-26 13:25:00,117.37,117.54,117.37,117.51,15256.0,114.9004,115.0668,114.9004,115.0375,15256.0
2022-04-26 13:30:00,117.5,117.71,117.47,117.69,8853.0,115.0277,115.2332,114.9983,115.2137,8853.0
2022-04-26 13:35:00,117.68,117.77,117.57,117.76,5333.0,115.2039,115.292,115.0962,115.2822,5333.0
2022-04-26 13:40:00,117.76,118.08,117.75,117.99,8651.0,115.2822,115.5955,115.2724,115.5074,8651.0
2022-04-26 13:45:00,118.03,118.07,117.81,117.84,13183.0,115.5465,115.5857,115.3311,115.3605,13183.0
2022-04-26 13:50:00,117.84,117.94,117.76,117.88,20729.0,115.3605,115.4584,115.2822,115.3997,20729.0
2022-04-26 13:55:00,117.89,118.09,117.89,118.09,20102.0,115.4095,115.6053,115.4095,115.6053,20102.0
2022-04-26 14:00:00,118.09,118.39,118.03,118.39,47400.0,115.6053,115.8989,115.5465,115.8989,47400.0
2022-04-26 14:05:00,118.38,118.66,118.36,118.39,14341.0,115.8892,116.1633,115.8696,115.8989,14341.0
2022-04-26 14:10:00,118.35,118.58,118.34,118.41,23063.0,115.8598,116.0849,115.85,115.9185,23063.0
2022-04-26 14:15:00,118.41,118.66,118.32,118.62,24860.0,115.9185,116.1633,115.8304,116.1241,24860.0
2022-04-26 14:20:00,118.6,119.0,118.58,118.97,21275.0,116.1045,116.4961,116.0849,116.4667,21275.0
2022-04-26 14:25:00,118.97,119.03,118.83,119.01,17885.0,116.4667,116.5255,116.3297,116.5059,17885.0
2022-04-26 14:30:00,118.98,119.11,118.81,118.89,43031.0,116.4765,116.6038,116.3101,116.3884,43031.0
2022-04-26 14:35:00,118.9,118.97,118.64,118.67,17456.0,116.3982,116.4667,116.1437,116.173,17456.0
2022-04-26 14:40:00,118.66,118.66,118.23,118.31,17584.0,116.1633,116.1633,115.7423,115.8206,17584.0
2022-04-26 14:45:00,118.34,118.55,118.3,118.42,8845.0,115.85,116.0556,115.8108,115.9283,8845.0
2022-04-26 14:50:00,118.4,118.65,118.4,118.64,16951.0,115.9087,116.1535,115.9087,116.1437,16951.0
2022-04-26 14:55:00,118.66,118.82,118.61,118.79,14778.0,116.1633,116.3199,116.1143,116.2905,14778.0
2022-04-26 15:00:00,118.82,118.93,118.65,118.67,9293.0,116.3199,116.4276,116.1535,116.173,9293.0
2022-04-26 15:05:00,118.68,118.7,118.59,118.62,16582.0,116.1828,116.2024,116.0947,116.1241,16582.0
2022-04-26 15:10:00,118.64,118.72,118.39,118.39,17651.0,116.1437,116.222,115.8989,115.8989,17651.0
2022-04-26 15:15:00,118.37,118.42,117.89,117.92,11798.0,115.8794,115.9283,115.4095,115.4388,11798.0
2022-04-26 15:20:00,117.94,118.17,117.94,118.07,9537.0,115.4584,115.6836,115.4584,115.5857,9537.0
2022-04-26 15:25:00,118.11,118.15,117.83,117.93,11260.0,115.6248,115.664,115.3507,115.4486,11260.0
2022-04-26 15:30:00,117.9,117.97,117.84,117.95,39261.0,115.4193,115.4878,115.3605,115.4682,39261.0
2022-04-26 15:35:00,117.93,118.29,117.89,118.29,36670.0,115.4486,115.801,115.4095,115.801,36670.0
2022-04-26 15:40:00,118.32,118.4,118.13,118.28,39911.0,115.8304,115.9087,115.6444,115.7913,39911.0
2022-04-26 15:45:00,118.28,118.43,118.07,118.14,32547.0,115.7913,115.9381,115.5857,115.6542,32547.0
2022-04-26 15:50:00,118.13,118.31,117.96,117.98,69478.0,115.6444,115.8206,115.478,115.4976,69478.0
2022-04-26 15:55:00,118.03,118.15,117.85,117.94,218173.0,115.5465,115.664,115.3703,115.4584,218173.0
2022-04-27 09:30:00,118.2,119.3,118.2,119.02,26613.0,115.7129,116.7898,115.7129,116.5157,26613.0
2022-04-27 09:35:00,119.13,119.28,118.82,119.23,17171.0,116.6234,116.7702,116.3199,116.7213,17171.0
2022-04-27 09:40:00,119.35,119.87,119.18,119.71,5096.0,116.8387,117.3478,116.6723,117.1912,5096.0
2022-04-27 09:45:00,119.82,120.69,119.82,120.34,9407.0,117.2989,118.1505,117.2989,117.8079,9407.0
2022-04-27 09:50:00,120.39,120.85,120.13,120.14,8178.0,117.8569,118.3072,117.6023,117.6121,8178.0
2022-04-27 09:55:00,120.24,120.24,119.91,119.91,4020.0,117.71,117.71,117.387,117.387,4020.0
2022-04-27 10:00:00,120.04,120.04,119.39,119.48,17345.0,117.5142,117.5142,116.8779,116.966,17345.0
2022-04-27 10:05:00,119.37,119.68,119.18,119.45,9744.0,116.8583,117.1618,116.6723,116.9366,9744.0
2022-04-27 10:10:00,119.46,119.49,118.49,118.49,12049.0,116.9464,116.9758,115.9968,115.9968,12049.0
2022-04-27 10:15:00,118.45,118.73,118.11,118.59,19492.0,115.9577,116.2318,115.6248,116.0947,19492.0
2022-04-27 10:20:00,118.52,119.01,118.41,118.94,12102.0,116.0262,116.5059,115.9185,116.4374,12102.0
2022-04-27 10:25:00,118.89,119.05,118.34,118.35,17547.0,116.3884,116.5451,115.85,115.8598,17547.0
2022-04-27 10:30:00,118.31,118.59,117.97,118.42,19297.0,115.8206,116.0947,115.4878,115.9283,19297.0
2022-04-27 10:35:00,118.43,119.13,118.37,119.11,12945.0,115.9381,116.6234,115.8794,116.6038,12945.0
2022-04-27 10:40:00,119.04,119.05,118.76,118.91,6424.0,116.5353,116.5451,116.2612,116.408,6424.0
2022-04-27 10:45:00,118.94,119.29,118.86,119.22,8451.0,116.4374,116.78,116.3591,116.7115,8451.0
2022-04-27 10:50:00,119.27,119.29,118.91,118.91,17310.0,116.7604,116.78,116.408,116.408,17310.0
2022-04-27 10:55:00,118.73,118.73,118.24,118.32,10234.0,116.2318,116.2318,115.7521,115.8304,10234.0
2022-04-27 11:00:00,118.35,118.82,118.14,118.14,11972.0,115.8598,116.3199,115.6542,115.6542,11972.0
2022-04-27 11:05:00,118.13,118.44,117.85,118.19,14327.0,115.6444,115.9479,115.3703,115.7031,14327.0
2022-04-27 11:10:00,118.18,118.7,118.08,118.43,18326.0,115.6934,116.2024,115.5955,115.9381,18326.0
2022-04-27 11:15:00,118.46,118.7,118.28,118.41,10866.0,115.9675,116.2024,115.7913,115.9185,10866.0
2022-04-27 11:20:00,118.47,118.97,118.22,118.82,12863.0,115.9773,116.4667,115.7325,116.3199,12863.0
2022-04-27 11:25:00,118.74,119.04,118.7,118.95,8744.0,116.2416,116.5353,116.2024,116.4472,8744.0
2022-04-27 11:30:00,118.98,119.18,118.87,119.18,7696.0,116.4765,116.6723,116.3688,116.6723,7696.0
2022-04-27 11:35:00,119.23,119.31,118.93,118.99,4938.0,116.7213,116.7996,116.4276,116.4863,4938.0
2022-04-27 11:40:00,118.94,119.06,118.85,118.89,6937.0,116.4374,116.5548,116.3493,116.3884,6937.0
2022-04-27 11:45:00,118.86,118.86,118.61,118.7,6405.0,116.3591,116.3591,116.1143,116.2024,6405.0
2022-04-27 11:50:00,118.7,118.77,118.44,118.45,3003.0,116.2024,116.2709,115.9479,115.9577,3003.0
2022-04-27 11:55:00,118.41,118.58,118.41,118.55,5310.0,115.9185,116.0849,115.9185,116.0556,5310.0
2022-04-27 12:00:00,118.58,118.62,118.17,118.28,11011.0,116.0849,116.1241,115.6836,115.7913,11011.0
2022-04-27 12:05:00,118.35,118.73,118.31,118.72,7504.0,115.8598,116.2318,115.8206,116.222,7504.0
2022-04-27 12:10:00,118.7,118.73,118.55,118.57,7533.0,116.2024,116.2318,116.0556,116.0752,7533.0
2022-04-27 12:15:00,118.47,118.59,118.34,118.43,5123.0,115.9773,116.0947,115.85,115.9381,5123.0
2022-04-27 12:20:00,118.5,119.23,118.48,119.14,5554.0,116.0066,116.7213,115.987,116.6332,5554.0
2022-04-27 12:25:00,119.08,119.18,119.01,119.12,2600.0,116.5744,116.6723,116.5059,116.6136,2600.0
2022-04-27 12:30:00,119.19,119.23,118.91,118.91,5976.0,116.6821,116.7213,116.408,116.408,5976.0
2022-04-27 12:35:00,118.93,118.96,118.73,118.93,10045.0,116.4276,116.4569,116.2318,116.4276,10045.0
2022-04-27 12:40:00,118.92,119.55,118.91,119.46,11471.0,116.4178,117.0345,116.408,116.9464,11471.0
2022-04-27 12:45:00,119.46,119.71,119.44,119.48,12684.0,116.9464,117.1912,116.9268,116.966,12684.0
2022-04-27 12:50:00,119.5,119.52,119.38,119.4,12776.0,116.9856,117.0052,116.8681,116.8877,12776.0
2022-04-27 12:55:00,119.45,119.54,119.38,119.5,18599.0,116.9366,117.0247,116.8681,116.9856,18599.0
2022-04-27 13:00:00,119.46,119.52,118.95,119.48,8250.0,116.9464,117.0052,116.4472,116.966,8250.0
2022-04-27 13:05:00,119.57,119.65,118.96,119.09,5717.0,117.0541,117.1324,116.4569,116.5842,5717.0
2022-04-27 13:10:00,119.01,119.12,118.81,118.94,6052.0,116.5059,116.6136,116.3101,116.4374,6052.0
2022-04-27 13:15:00,118.98,119.11,118.82,118.96,6545.0,116.4765,116.6038,116.3199,116.4569,6545.0
2022-04-27 13:20:00,118.98,119.24,118.97,119.02,7740.0,116.4765,116.7311,116.4667,116.5157,7740.0
2022-04-27 13:25:00,119.02,119.39,118.81,119.33,12337.0,116.5157,116.8779,116.3101,116.8192,12337.0
2022-04-27 13:30:00,119.33,119.72,119.33,119.47,6454.0,116.8192,117.201,116.8192,116.9562,6454.0
2022-04-27 13:35:00,119.61,119.69,119.18,119.26,9524.0,117.0933,117.1716,116.6723,116.7506,9524.0
2022-04-27 13:40:00,119.33,119.57,119.21,119.54,4966.0,116.8192,117.0541,116.7017,117.0247,4966.0
2022-04-27 13:45:00,119.48,119.76,119.4,119.71,10113.0,116.966,117.2401,116.8877,117.1912,10113.0
2022-04-27 13:50:00,119.71,119.88,119.69,119.8,6314.0,117.1912,117.3576,117.1716,117.2793,6314.0
2022-04-27 13:55:00,119.82,120.05,119.7,120.04,15402.0,117.2989,117.524,117.1814,117.5142,15402.0
2022-04-27 14:00:00,119.98,120.04,119.75,119.92,17701.0,117.4555,117.5142,117.2303,117.3967,17701.0
2022-04-27 14:05:00,119.92,120.14,119.82,120.09,20338.0,117.3967,117.6121,117.2989,117.5632,20338.0
2022-04-27 14:10:00,120.09,120.23,119.84,120.14,17355.0,117.5632,117.7002,117.3184,117.6121,17355.0
2022-04-27 14:15:00,120.11,120.13,119.5,119.64,8050.0,117.5827,117.6023,116.9856,117.1226,8050.0
2022-04-27 14:20:00,119.64,119.72,119.52,119.52,7564.0,117.1226,117.201,117.0052,117.0052,7564.0
2022-04-27 14:25:00,119.41,119.52,119.35,119.39,11124.0,116.8975,117.0052,116.8387,116.8779,11124.0
2022-04-27 14:30:00,119.37,119.57,119.32,119.52,8376.0,116.8583,117.0541,116.8094,117.0052,8376.0
2022-04-27 14:35:00,119.49,119.56,119.05,119.34,9656.0,116.9758,117.0443,116.5451,116.829,9656.0
2022-04-27 14:40:00,119.39,119.69,119.37,119.52,7307.0,116.8779,117.1716,116.8583,117.0052,7307.0
2022-04-27 14:45:00,119.55,119.67,119.26,119.33,8785.0,117.0345,117.152,116.7506,116.8192,8785.0
2022-04-27 14:50:00,119.33,119.34,119.0,119.02,9885.0,116.8192,116.829,116.4961,116.5157,9885.0
2022-04-27 14:55:00,118.99,118.99,118.6,118.81,8031.0,116.4863,116.4863,116.1045,116.3101,8031.0
2022-04-27 15:00:00,118.75,118.92,118.5,118.69,8519.0,116.2514,116.4178,116.0066,116.1926,8519.0
2022-04-27 15:05:00,118.7,118.83,118.41,118.54,7083.0,116.2024,116.3297,115.9185,116.0458,7083.0
2022-04-27 15:10:00,118.51,118.79,118.46,118.74,6503.0,116.0164,116.2905,115.9675,116.2416,6503.0
2022-04-27 15:15:00,118.71,118.83,118.32,118.42,8548.0,116.2122,116.3297,115.8304,115.9283,8548.0
2022-04-27 15:20:00,118.46,118.46,118.14,118.33,9574.0,115.9675,115.9675,115.6542,115.8402,9574.0
2022-04-27 15:25:00,118.41,118.6,118.35,118.45,10297.0,115.9185,116.1045,115.8598,115.9577,10297.0
2022-04-27 15:30:00,118.45,118.57,118.27,118.39,19660.0,115.9577,116.0752,115.7815,115.8989,19660.0
2022-04-27 15:35:00,118.35,118.48,118.07,118.18,18778.0,115.8598,115.987,115.5857,115.6934,18778.0
2022-04-27 15:40:00,118.19,118.44,118.0,118.35,22475.0,115.7031,115.9479,115.5171,115.8598,22475.0
2022-04-27 15:45:00,118.31,118.38,117.82,117.82,35604.0,115.8206,115.8892,115.3409,115.3409,35604.0
2022-04-27 15:50:00,117.84,117.98,117.53,117.86,56368.0,115.3605,115.4976,115.057,115.3801,56368.0
2022-04-27 15:55:00,117.89,118.04,117.57,117.74,138364.0,115.4095,115.5563,115.0962,115.2626,138364.0
2022-04-28 09:30:00,119.52,120.49,119.03,120.02,115296.0,117.0052,117.9548,116.5255,117.4946,115296.0
2022-04-28 09:35:00,120.06,120.06,118.45,119.12,25824.0,117.5338,117.5338,115.9577,116.6136,25824.0
2022-04-28 09:40:00,119.03,119.58,118.39,118.58,14434.0,116.5255,117.0639,115.8989,116.0849,14434.0
2022-04-28 09:45:00,118.6,119.13,118.56,118.76,23034.0,116.1045,116.6234,116.0654,116.2612,23034.0
2022-04-28 09:50:00,118.8,119.51,118.41,119.51,17109.0,116.3003,116.9954,115.9185,116.9954,17109.0
2022-04-28 09:55:00,119.53,119.76,119.37,119.58,13332.0,117.015,117.2401,116.8583,117.0639,13332.0
2022-04-28 10:00:00,119.5,119.52,118.71,119.01,14094.0,116.9856,117.0052,116.2122,116.5059,14094.0
2022-04-28 10:05:00,119.0,119.56,118.79,119.56,8651.0,116.4961,117.0443,116.2905,117.0443,8651.0
2022-04-28 10:10:00,119.55,119.62,119.02,119.02,16550.0,117.0345,117.1031,116.5157,116.5157,16550.0
2022-04-28 10:15:00,119.03,119.37,118.81,119.35,16306.0,116.5255,116.8583,116.3101,116.8387,16306.0
2022-04-28 10:20:00,119.36,119.36,118.77,118.78,17293.0,116.8485,116.8485,116.2709,116.2807,17293.0
2022-04-28 10:25:00,118.75,118.86,118.54,118.6,28285.0,116.2514,116.3591,116.0458,116.1045,28285.0
2022-04-28 10:30:00,118.64,118.71,118.42,118.48,20363.0,116.1437,116.2122,115.9283,115.987,20363.0
2022-04-28 10:35:00,118.52,118.73,118.45,118.52,18445.0,116.0262,116.2318,115.9577,116.0262,18445.0
2022-04-28 10:40:00,118.49,118.93,118.33,118.81,13756.0,115.9968,116.4276,115.8402,116.3101,13756.0
2022-04-28 10:45:00,118.82,118.89,118.46,118.75,20301.0,116.3199,116.3884,115.9675,116.2514,20301.0
2022-04-28 10:50:00,118.74,118.74,118.45,118.58,13147.0,116.2416,116.2416,115.9577,116.0849,13147.0
2022-04-28 10:55:00,118.54,118.64,118.23,118.39,19514.0,116.0458,116.1437,115.7423,115.8989,19514.0
2022-04-28 11:00:00,118.43,118.86,118.35,118.76,13683.0,115.9381,116.3591,115.8598,116.2612,13683.0
2022-04-28 11:05:00,118.79,119.06,118.72,118.98,15868.0,116.2905,116.5548,116.222,116.4765,15868.0
2022-04-28 11:10:00,118.97,118.97,118.74,118.84,6784.0,116.4667,116.4667,116.2416,116.3395,6784.0
2022-04-28 11:15:00,118.86,118.94,118.64,118.8,10859.0,116.3591,116.4374,116.1437,116.3003,10859.0
2022-04-28 11:20:00,118.81,118.86,118.48,118.5,8676.0,116.3101,116.3591,115.987,116.0066,8676.0
2022-04-28 11:25:00,118.51,118.7,118.38,118.44,5378.0,116.0164,116.2024,115.8892,115.9479,5378.0
2022-04-28 11:30:00,118.45,118.61,118.23,118.53,8517.0,115.9577,116.1143,115.7423,116.036,8517.0
2022-04-28 11:35:00,118.56,118.65,118.37,118.37,5658.0,116.0654,116.1535,115.8794,115.8794,5658.0
2022-04-28 11:40:00,118.41,118.49,118.09,118.17,3511.0,115.9185,115.9968,115.6053,115.6836,3511.0
2022-04-28 11:45:00,118.14,118.15,117.93,118.09,6360.0,115.6542,115.664,115.4486,115.6053,6360.0
2022-04-28 11:50:00,118.09,118.42,117.96,118.34,3752.0,115.6053,115.9283,115.478,115.85,3752.0
2022-04-28 11:55:00,118.41,118.43,118.16,118.41,8364.0,115.9185,115.9381,115.6738,115.9185,8364.0
2022-04-28 12:00:00,118.42,118.49,118.32,118.39,13529.0,115.9283,115.9968,115.8304,115.8989,13529.0
2022-04-28 12:05:00,118.35,118.35,118.05,118.22,13384.0,115.8598,115.8598,115.5661,115.7325,13384.0
2022-04-28 12:10:00,118.25,118.45,118.14,118.44,3324.0,115.7619,115.9577,115.6542,115.9479,3324.0
2022-04-28 12:15:00,118.48,118.63,118.46,118.51,6256.0,115.987,116.1339,115.9675,116.0164,6256.0
2022-04-28 12:20:00,118.5,118.66,118.49,118.63,6951.0,116.0066,116.1633,115.9968,116.1339,6951.0
2022-04-28 12:25:00,118.67,118.82,118.66,118.79,8984.0,116.173,116.3199,116.1633,116.2905,8984.0
2022-04-28 12:30:00,118.84,119.05,118.79,119.04,10514.0,116.3395,116.5451,116.2905,116.5353,10514.0
2022-04-28 12:35:00,119.07,119.12,118.88,119.07,11501.0,116.5646,116.6136,116.3786,116.5646,11501.0
2022-04-28 12:40:00,119.14,119.28,119.11,119.19,11059.0,116.6332,116.7702,116.6038,116.6821,11059.0
2022-04-28 12:45:00,119.21,119.64,119.21,119.51,19395.0,116.7017,117.1226,116.7017,116.9954,19395.0
2022-04-28 12:50:00,119.52,119.99,119.28,119.9,144452.0,117.0052,117.4653,116.7702,117.3772,144452.0
2022-04-28 12:55:00,119.89,120.17,119.86,120.09,20310.0,117.3674,117.6415,117.338,117.5632,20310.0
2022-04-28 13:00:00,120.12,120.44,120.11,120.37,6315.0,117.5925,117.9058,117.5827,117.8373,6315.0
2022-04-28 13:05:00,120.4,120.63,120.35,120.54,2110.0,117.8666,118.0918,117.8177,118.0037,2110.0
2022-04-28 13:10:00,120.58,120.86,120.52,120.74,3914.0,118.0429,118.317,117.9841,118.1995,3914.0
2022-04-28 13:15:00,120.7,120.82,120.53,120.79,4483.0,118.1603,118.2778,117.9939,118.2484,4483.0
2022-04-28 13:20:00,120.83,121.07,120.6,121.04,21558.0,118.2876,118.5226,118.0624,118.4932,21558.0
2022-04-28 13:25:00,121.08,121.2,120.97,121.0,7449.0,118.5323,118.6498,118.4247,118.454,7449.0
2022-04-28 13:30:00,121.0,121.24,120.91,121.24,11664.0,118.454,118.689,118.3659,118.689,11664.0
2022-04-28 13:35:00,121.23,121.4,121.12,121.39,8813.0,118.6792,118.8456,118.5715,118.8358,8813.0
2022-04-28 13:40:00,121.44,121.48,121.12,121.23,16074.0,118.8848,118.9239,118.5715,118.6792,16074.0
2022-04-28 13:45:00,121.18,121.4,121.18,121.36,23942.0,118.6302,118.8456,118.6302,118.8064,23942.0
2022-04-28 13:50:00,121.35,121.35,120.91,121.13,27638.0,118.7967,118.7967,118.3659,118.5813,27638.0
2022-04-28 13:55:00,121.13,121.31,121.02,121.31,28095.0,118.5813,118.7575,118.4736,118.7575,28095.0
2022-04-28 14:00:00,121.32,121.35,121.14,121.25,14174.0,118.7673,118.7967,118.5911,118.6988,14174.0
2022-04-28 14:05:00,121.22,121.22,120.77,120.9,14282.0,118.6694,118.6694,118.2289,118.3561,14282.0
2022-04-28 14:10:00,120.91,121.12,120.86,120.93,12528.0,118.3659,118.5715,118.317,118.3855,12528.0
2022-04-28 14:15:00,120.93,120.97,120.8,120.84,9014.0,118.3855,118.4247,118.2582,118.2974,9014.0
2022-04-28 14:20:00,120.86,120.96,120.77,120.94,8622.0,118.317,118.4149,118.2289,118.3953,8622.0
2022-04-28 14:25:00,120.93,120.93,120.7,120.81,9254.0,118.3855,118.3855,118.1603,118.268,9254.0
2022-04-28 14:30:00,120.8,120.99,120.74,120.92,12353.0,118.2582,118.4442,118.1995,118.3757,12353.0
2022-04-28 14:35:00,120.95,121.24,120.95,121.24,9481.0,118.4051,118.689,118.4051,118.689,9481.0
2022-04-28 14:40:00,121.26,121.42,121.22,121.36,23664.0,118.7086,118.8652,118.6694,118.8064,23664.0
2022-04-28 14:45:00,121.33,121.34,121.16,121.31,8116.0,118.7771,118.7869,118.6107,118.7575,8116.0
2022-04-28 14:50:00,121.32,121.55,121.25,121.26,10868.0,118.7673,118.9925,118.6988,118.7086,10868.0
2022-04-28 14:55:00,121.21,121.46,121.2,121.43,11289.0,118.6596,118.9043,118.6498,118.875,11289.0
2022-04-28 15:00:00,121.41,121.41,121.23,121.29,11398.0,118.8554,118.8554,118.6792,118.7379,11398.0
2022-04-28 15:05:00,121.3,121.46,121.3,121.39,8210.0,118.7477,118.9043,118.7477,118.8358,8210.0
2022-04-28 15:10:00,121.37,121.4,121.29,121.36,11518.0,118.8162,118.8456,118.7379,118.8064,11518.0
2022-04-28 15:15:00,121.36,121.37,121.19,121.26,9324.0,118.8064,118.8162,118.64,118.7086,9324.0
2022-04-28 15:20:00,121.25,121.54,121.25,121.53,10050.0,118.6988,118.9827,118.6988,118.9729,10050.0
2022-04-28 15:25:00,121.52,121.56,121.34,121.34,11470.0,118.9631,119.0022,118.7869,118.7869,11470.0
2022-04-28 15:30:00,121.27,121.3,121.02,121.03,14930.0,118.7183,118.7477,118.4736,118.4834,14930.0
2022-04-28 15:35:00,121.05,121.13,120.85,120.93,17746.0,118.503,118.5813,118.3072,118.3855,17746.0
2022-04-28 15:40:00,120.97,121.24,120.84,120.91,16813.0,118.4247,118.689,118.2974,118.3659,16813.0
2022-04-28 15:45:00,120.91,121.04,120.74,120.89,24757.0,118.3659,118.4932,118.1995,118.3463,24757.0
2022-04-28 15:50:00,120.87,121.09,120.6,120.96,82578.0,118.3268,118.5421,118.0624,118.4149,82578.0
2022-04-28 15:55:00,120.95,121.07,120.69,121.07,127413.0,118.4051,118.5226,118.1505,118.5226,127413.0
2022-04-29 09:30:00,120.71,122.2,120.68,122.0,21696.0,118.1701,119.6288,118.1408,119.433,21696.0
2022-04-29 09:35:00,122.04,122.51,121.85,122.19,6296.0,119.4721,119.9323,119.2861,119.619,6296.0
2022-04-29 09:40:00,122.06,122.38,121.86,121.99,9889.0,119.4917,119.805,119.2959,119.4232,9889.0
2022-04-29 09:45:00,121.96,122.67,121.93,122.51,9904.0,119.3938,120.0889,119.3645,119.9323,9904.0
2022-04-29 09:50:00,122.5,122.98,122.5,122.89,12186.0,119.9225,120.3924,119.9225,120.3043,12186.0
2022-04-29 09:55:00,122.89,123.52,122.89,123.25,9570.0,120.3043,120.921,120.3043,120.6567,9570.0
2022-04-29 10:00:00,123.25,123.34,122.92,123.13,6222.0,120.6567,120.7448,120.3336,120.5392,6222.0
2022-04-29 10:05:00,123.07,123.56,123.02,123.56,15741.0,120.4805,120.9602,120.4315,120.9602,15741.0
2022-04-29 10:10:00,123.67,123.89,122.98,123.19,16587.0,121.0678,121.2832,120.3924,120.5979,16587.0
2022-04-29 10:15:00,123.14,123.36,122.39,122.43,9796.0,120.549,120.7644,119.8148,119.8539,9796.0
2022-04-29 10:20:00,122.36,122.87,122.24,122.77,10823.0,119.7854,120.2847,119.6679,120.1868,10823.0
2022-04-29 10:25:00,122.73,122.82,122.35,122.35,21805.0,120.1476,120.2357,119.7756,119.7756,21805.0
2022-04-29 10:30:00,122.37,122.46,122.04,122.1,17075.0,119.7952,119.8833,119.4721,119.5309,17075.0
2022-04-29 10:35:00,122.06,122.32,121.94,122.24,17504.0,119.4917,119.7462,119.3742,119.6679,17504.0
2022-04-29 10:40:00,122.19,122.22,121.82,122.06,28329.0,119.619,119.6484,119.2568,119.4917,28329.0
2022-04-29 10:45:00,122.03,122.09,121.85,121.88,4970.0,119.4624,119.5211,119.2861,119.3155,4970.0
2022-04-29 10:50:00,121.89,122.02,121.8,122.02,7213.0,119.3253,119.4526,119.2372,119.4526,7213.0
2022-04-29 10:55:00,122.06,122.23,121.81,122.02,7484.0,119.4917,119.6581,119.247,119.4526,7484.0
2022-04-29 11:00:00,122.06,122.13,121.85,122.01,9791.0,119.4917,119.5602,119.2861,119.4428,9791.0
2022-04-29 11:05:00,122.05,122.28,121.91,122.02,6557.0,119.4819,119.7071,119.3449,119.4526,6557.0
2022-04-29 11:10:00,122.03,122.29,121.9,122.27,46043.0,119.4624,119.7169,119.3351,119.6973,46043.0
2022-04-29 11:15:00,122.13,122.29,122.06,122.17,10384.0,119.5602,119.7169,119.4917,119.5994,10384.0
2022-04-29 11:20:00,122.19,122.19,121.92,122.09,9794.0,119.619,119.619,119.3547,119.5211,9794.0
2022-04-29 11:25:00,122.07,122.28,121.79,122.28,17217.0,119.5015,119.7071,119.2274,119.7071,17217.0
2022-04-29 11:30:00,122.26,122.76,122.21,122.24,26121.0,119.6875,120.177,119.6386,119.6679,26121.0
2022-04-29 11:35:00,122.3,122.57,122.3,122.46,8381.0,119.7267,119.991,119.7267,119.8833,8381.0
2022-04-29 11:40:00,122.37,122.48,122.25,122.31,4064.0,119.7952,119.9029,119.6777,119.7365,4064.0
2022-04-29 11:45:00,122.31,122.44,122.14,122.26,6277.0,119.7365,119.8637,119.57,119.6875,6277.0
2022-04-29 11:50:00,122.28,122.3,122.02,122.12,5350.0,119.7071,119.7267,119.4526,119.5505,5350.0
2022-04-29 11:55:00,122.11,122.15,121.61,121.72,14786.0,119.5407,119.5798,119.0512,119.1589,14786.0
2022-04-29 12:00:00,121.74,121.75,121.37,121.38,15415.0,119.1785,119.1882,118.8162,118.826,15415.0
2022-04-29 12:05:00,121.41,121.57,121.25,121.25,20168.0,118.8554,119.012,118.6988,118.6988,20168.0
2022-04-29 12:10:00,121.24,121.24,120.96,121.04,38022.0,118.689,118.689,118.4149,118.4932,38022.0
2022-04-29 12:15:00,121.03,121.15,120.96,120.99,16652.0,118.4834,118.6009,118.4149,118.4442,16652.0
2022-04-29 12:20:00,121.01,121.22,120.85,121.14,11502.0,118.4638,118.6694,118.3072,118.5911,11502.0
2022-04-29 12:25:00,121.2,121.2,120.99,121.04,5037.0,118.6498,118.6498,118.4442,118.4932,5037.0
2022-04-29 12:30:00,121.1,121.19,121.05,121.11,5390.0,118.5519,118.64,118.503,118.5617,5390.0
2022-04-29 12:35:00,121.11,121.12,120.96,121.06,2845.0,118.5617,118.5715,118.4149,118.5128,2845.0
2022-04-29 12:40:00,121.01,121.02,120.89,120.97,3237.0,118.4638,118.4736,118.3463,118.4247,3237.0
2022-04-29 12:45:00,120.98,120.98,120.77,120.9,4533.0,118.4344,118.4344,118.2289,118.3561,4533.0
2022-04-29 12:50:00,120.81,120.86,120.7,120.73,4047.0,118.268,118.317,118.1603,118.1897,4047.0
2022-04-29 12:55:00,120.72,120.81,120.69,120.73,4163.0,118.1799,118.268,118.1505,118.1897,4163.0
2022-04-29 13:00:00,120.76,121.05,120.76,121.01,4450.0,118.2191,118.503,118.2191,118.4638,4450.0
2022-04-29 13:05:00,120.95,120.95,120.55,120.6,5660.0,118.4051,118.4051,118.0135,118.0624,5660.0
2022-04-29 13:10:00,120.62,120.76,120.55,120.73,2951.0,118.082,118.2191,118.0135,118.1897,2951.0
2022-04-29 13:15:00,120.82,121.02,120.77,120.81,4479.0,118.2778,118.4736,118.2289,118.268,4479.0
2022-04-29 13:20:00,120.73,120.95,120.67,120.94,13807.0,118.1897,118.4051,118.131,118.3953,13807.0
2022-04-29 13:25:00,120.97,121.07,120.92,121.04,4539.0,118.4247,118.5226,118.3757,118.4932,4539.0
2022-04-29 13:30:00,121.05,121.16,120.88,121.06,17483.0,118.503,118.6107,118.3365,118.5128,17483.0
2022-04-29 13:35:00,121.06,121.08,120.94,121.01,10895.0,118.5128,118.5323,118.3953,118.4638,10895.0
2022-04-29 13:40:00,121.02,121.06,120.82,120.99,10338.0,118.4736,118.5128,118.2778,118.4442,10338.0
2022-04-29 13:45:00,120.98,120.98,120.83,120.91,23567.0,118.4344,118.4344,118.2876,118.3659,23567.0
2022-04-29 13:50:00,120.91,120.99,120.89,120.95,14533.0,118.3659,118.4442,118.3463,118.4051,14533.0
2022-04-29 13:55:00,120.93,121.07,120.88,120.93,16217.0,118.3855,118.5226,118.3365,118.3855,16217.0
2022-04-29 14:00:00,120.9,121.01,120.86,120.95,11131.0,118.3561,118.4638,118.317,118.4051,11131.0
2022-04-29 14:05:00,120.97,121.03,120.75,120.96,14572.0,118.4247,118.4834,118.2093,118.4149,14572.0
2022-04-29 14:10:00,120.94,121.04,120.88,121.04,11708.0,118.3953,118.4932,118.3365,118.4932,11708.0
2022-04-29 14:15:00,121.06,121.35,121.06,121.31,4556.0,118.5128,118.7967,118.5128,118.7575,4556.0
2022-04-29 14:20:00,121.3,121.3,121.19,121.29,5435.0,118.7477,118.7477,118.64,118.7379,5435.0
2022-04-29 14:25:00,121.34,121.43,121.25,121.39,6975.0,118.7869,118.875,118.6988,118.8358,6975.0
2022-04-29 14:30:00,121.34,121.36,121.12,121.22,4519.0,118.7869,118.8064,118.5715,118.6694,4519.0
2022-04-29 14:35:00,121.2,121.25,121.0,121.06,5497.0,118.6498,118.6988,118.454,118.5128,5497.0
2022-04-29 14:40:00,121.03,121.17,121.0,121.05,5437.0,118.4834,118.6204,118.454,118.503,5437.0
2022-04-29 14:45:00,121.08,121.08,120.74,120.74,5048.0,118.5323,118.5323,118.1995,118.1995,5048.0
2022-04-29 14:50:00,120.78,120.86,120.76,120.81,9878.0,118.2387,118.317,118.2191,118.268,9878.0
2022-04-29 14:55:00,120.8,120.99,120.78,120.89,14906.0,118.2582,118.4442,118.2387,118.3463,14906.0
2022-04-29 15:00:00,120.9,120.94,120.82,120.94,15090.0,118.3561,118.3953,118.2778,118.3953,15090.0
2022-04-29 15:05:00,120.92,120.92,120.47,120.48,12643.0,118.3757,118.3757,117.9352,117.945,12643.0
2022-04-29 15:10:00,120.43,120.57,120.35,120.53,17096.0,117.896,118.0331,117.8177,117.9939,17096.0
2022-04-29 15:15:00,120.55,120.64,120.44,120.57,13426.0,118.0135,118.1016,117.9058,118.0331,13426.0
2022-04-29 15:20:00,120.56,120.56,120.26,120.32,6851.0,118.0233,118.0233,117.7296,117.7883,6851.0
2022-04-29 15:25:00,120.33,120.44,120.1,120.19,5222.0,117.7981,117.9058,117.573,117.6611,5222.0
2022-04-29 15:30:00,120.19,120.45,120.09,120.33,12048.0,117.6611,117.9156,117.5632,117.7981,12048.0
2022-04-29 15:35:00,120.3,120.55,120.22,120.39,12124.0,117.7688,118.0135,117.6904,117.8569,12124.0
2022-04-29 15:40:00,120.4,120.51,120.16,120.2,19849.0,117.8666,117.9743,117.6317,117.6709,19849.0
2022-04-29 15:45:00,120.21,120.24,119.74,119.75,27112.0,117.6806,117.71,117.2205,117.2303,27112.0
2022-04-29 15:50:00,119.72,119.76,119.22,119.29,48833.0,117.201,117.2401,116.7115,116.78,48833.0
2022-04-29 15:55:00,119.25,119.4,119.05,119.27,132100.0,116.7408,116.8877,116.5451,116.7604,132100.0
2022-05-02 09:30:00,118.38,119.03,118.23,118.33,44975.0,115.8892,116.5255,115.7423,115.8402,44975.0
2022-05-02 09:35:00,118.21,118.27,117.46,118.08,9066.0,115.7227,115.7815,114.9885,115.5955,9066.0
2022-05-02 09:40:00,118.09,119.33,117.98,118.8,33211.0,115.6053,116.8192,115.4976,116.3003,33211.0
2022-05-02 09:45:00,118.73,118.85,118.17,118.41,22530.0,116.2318,116.3493,115.6836,115.9185,22530.0
2022-05-02 09:50:00,118.29,118.93,118.14,118.9,4625.0,115.801,116.4276,115.6542,116.3982,4625.0
2022-05-02 09:55:00,118.87,119.24,118.61,118.89,5100.0,116.3688,116.7311,116.1143,116.3884,5100.0
2022-05-02 10:00:00,118.41,118.8,118.26,118.63,17120.0,115.9185,116.3003,115.7717,116.1339,17120.0
2022-05-02 10:05:00,118.69,118.69,117.57,117.71,11977.0,116.1926,116.1926,115.0962,115.2332,11977.0
2022-05-02 10:10:00,117.74,118.1,117.57,117.95,15491.0,115.2626,115.615,115.0962,115.4682,15491.0
2022-05-02 10:15:00,117.9,118.37,117.49,118.32,14260.0,115.4193,115.8794,115.0179,115.8304,14260.0
2022-05-02 10:20:00,118.31,118.5,117.84,118.5,10751.0,115.8206,116.0066,115.3605,116.0066,10751.0
2022-05-02 10:25:00,118.49,119.42,118.45,119.41,13036.0,115.9968,116.9073,115.9577,116.8975,13036.0
2022-05-02 10:30:00,119.42,119.88,119.42,119.81,12615.0,116.9073,117.3576,116.9073,117.2891,12615.0
2022-05-02 10:35:00,119.82,120.01,119.56,119.8,45855.0,117.2989,117.4849,117.0443,117.2793,45855.0
2022-05-02 10:40:00,119.8,120.3,119.69,120.07,26563.0,117.2793,117.7688,117.1716,117.5436,26563.0
2022-05-02 10:45:00,120.06,120.34,119.73,119.91,27064.0,117.5338,117.8079,117.2107,117.387,27064.0
2022-05-02 10:50:00,119.87,120.1,119.65,120.01,11782.0,117.3478,117.573,117.1324,117.4849,11782.0
2022-05-02 10:55:00,119.89,120.17,119.31,119.33,7798.0,117.3674,117.6415,116.7996,116.8192,7798.0
2022-05-02 11:00:00,119.39,119.48,118.64,118.72,8492.0,116.8779,116.966,116.1437,116.222,8492.0
2022-05-02 11:05:00,118.69,119.13,118.63,118.68,15674.0,116.1926,116.6234,116.1339,116.1828,15674.0
2022-05-02 11:10:00,118.74,118.79,118.34,118.78,14095.0,116.2416,116.2905,115.85,116.2807,14095.0
2022-05-02 11:15:00,118.8,118.8,118.08,118.3,17474.0,116.3003,116.3003,115.5955,115.8108,17474.0
2022-05-02 11:20:00,118.26,118.64,118.23,118.54,9185.0,115.7717,116.1437,115.7423,116.0458,9185.0
2022-05-02 11:25:00,118.46,118.85,118.34,118.53,6696.0,115.9675,116.3493,115.85,116.036,6696.0
2022-05-02 11:30:00,118.69,118.85,118.31,118.65,5906.0,116.1926,116.3493,115.8206,116.1535,5906.0
2022-05-02 11:35:00,118.76,118.93,118.41,118.64,10164.0,116.2612,116.4276,115.9185,116.1437,10164.0
2022-05-02 11:40:00,118.69,118.89,118.55,118.73,11025.0,116.1926,116.3884,116.0556,116.2318,11025.0
2022-05-02 11:45:00,118.69,119.2,118.66,119.03,7301.0,116.1926,116.6919,116.1633,116.5255,7301.0
2022-05-02 11:50:00,119.02,119.38,118.97,119.25,11308.0,116.5157,116.8681,116.4667,116.7408,11308.0
2022-05-02 11:55:00,119.22,119.45,119.12,119.38,5870.0,116.7115,116.9366,116.6136,116.8681,5870.0
2022-05-02 12:00:00,119.33,119.54,118.68,118.83,4990.0,116.8192,117.0247,116.1828,116.3297,4990.0
2022-05-02 12:05:00,118.84,119.01,118.78,118.98,4033.0,116.3395,116.5059,116.2807,116.4765,4033.0
2022-05-02 12:10:00,118.96,119.16,118.89,119.16,4030.0,116.4569,116.6527,116.3884,116.6527,4030.0
2022-05-02 12:15:00,119.09,119.29,118.93,119.29,21094.0,116.5842,116.78,116.4276,116.78,21094.0
2022-05-02 12:20:00,119.24,119.56,119.24,119.38,6948.0,116.7311,117.0443,116.7311,116.8681,6948.0
2022-05-02 12:25:00,119.41,119.41,119.13,119.18,3389.0,116.8975,116.8975,116.6234,116.6723,3389.0
2022-05-02 12:30:00,119.25,119.43,119.09,119.43,6228.0,116.7408,116.9171,116.5842,116.9171,6228.0
2022-05-02 12:35:00,119.45,119.53,119.05,119.06,4864.0,116.9366,117.015,116.5451,116.5548,4864.0
2022-05-02 12:40:00,119.06,119.26,119.06,119.17,3847.0,116.5548,116.7506,116.5548,116.6625,3847.0
2022-05-02 12:45:00,119.14,119.21,118.96,118.96,4953.0,116.6332,116.7017,116.4569,116.4569,4953.0
2022-05-02 12:50:00,118.98,119.02,118.69,118.75,4842.0,116.4765,116.5157,116.1926,116.2514,4842.0
2022-05-02 12:55:00,118.69,118.85,118.56,118.67,6323.0,116.1926,116.3493,116.0654,116.173,6323.0
2022-05-02 13:00:00,118.63,118.66,118.18,118.23,7221.0,116.1339,116.1633,115.6934,115.7423,7221.0
2022-05-02 13:05:00,118.22,118.7,118.21,118.58,6934.0,115.7325,116.2024,115.7227,116.0849,6934.0
2022-05-02 13:10:00,118.56,118.77,118.51,118.64,2692.0,116.0654,116.2709,116.0164,116.1437,2692.0
2022-05-02 13:15:00,118.65,118.65,118.22,118.32,3662.0,116.1535,116.1535,115.7325,115.8304,3662.0
2022-05-02 13:20:00,118.27,118.31,118.09,118.16,5788.0,115.7815,115.8206,115.6053,115.6738,5788.0
2022-05-02 13:25:00,118.14,118.34,117.94,118.11,8315.0,115.6542,115.85,115.4584,115.6248,8315.0
2022-05-02 13:30:00,118.13,118.34,117.82,117.82,6106.0,115.6444,115.85,115.3409,115.3409,6106.0
2022-05-02 13:35:00,117.82,117.89,117.52,117.58,14477.0,115.3409,115.4095,115.0472,115.106,14477.0
2022-05-02 13:40:00,117.63,117.65,117.24,117.26,11077.0,115.1549,115.1745,114.7731,114.7927,11077.0
2022-05-02 13:45:00,117.29,117.39,117.13,117.16,7349.0,114.8221,114.92,114.6655,114.6948,7349.0
2022-05-02 13:50:00,117.19,117.31,117.07,117.11,4738.0,114.7242,114.8417,114.6067,114.6459,4738.0
2022-05-02 13:55:00,117.11,117.32,117.1,117.27,4808.0,114.6459,114.8515,114.6361,114.8025,4808.0
2022-05-02 14:00:00,117.24,117.52,117.0,117.52,4264.0,114.7731,115.0472,114.5382,115.0472,4264.0
2022-05-02 14:05:00,117.48,117.68,117.19,117.21,2444.0,115.0081,115.2039,114.7242,114.7438,2444.0
2022-05-02 14:10:00,117.25,117.28,116.69,116.79,7400.0,114.7829,114.8123,114.2347,114.3326,7400.0
2022-05-02 14:15:00,116.73,116.8,116.56,116.6,7605.0,114.2739,114.3424,114.1074,114.1466,7605.0
2022-05-02 14:20:00,116.65,116.93,116.49,116.87,8417.0,114.1956,114.4697,114.0389,114.4109,8417.0
2022-05-02 14:25:00,116.87,117.07,116.75,117.03,6189.0,114.4109,114.6067,114.2934,114.5676,6189.0
2022-05-02 14:30:00,116.95,117.24,116.94,117.16,4401.0,114.4892,114.7731,114.4795,114.6948,4401.0
2022-05-02 14:35:00,117.19,117.21,116.93,117.04,5053.0,114.7242,114.7438,114.4697,114.5773,5053.0
2022-05-02 14:40:00,116.99,117.08,116.59,116.71,5570.0,114.5284,114.6165,114.1368,114.2543,5570.0
2022-05-02 14:45:00,116.82,117.3,116.82,117.21,7565.0,114.362,114.8319,114.362,114.7438,7565.0
2022-05-02 14:50:00,117.19,117.51,116.98,117.33,17255.0,114.7242,115.0375,114.5186,114.8612,17255.0
2022-05-02 14:55:00,117.42,117.42,117.05,117.16,14129.0,114.9494,114.9494,114.5871,114.6948,14129.0
2022-05-02 15:00:00,117.22,117.65,117.07,117.58,7803.0,114.7536,115.1745,114.6067,115.106,7803.0
2022-05-02 15:05:00,117.66,118.05,117.55,117.96,6723.0,115.1843,115.5661,115.0766,115.478,6723.0
2022-05-02 15:10:00,117.96,118.39,117.91,118.33,6191.0,115.478,115.8989,115.429,115.8402,6191.0
2022-05-02 15:15:00,118.35,118.64,118.32,118.64,6343.0,115.8598,116.1437,115.8304,116.1437,6343.0
2022-05-02 15:20:00,118.6,119.03,118.58,118.98,8313.0,116.1045,116.5255,116.0849,116.4765,8313.0
2022-05-02 15:25:00,118.96,119.07,118.78,118.84,7413.0,116.4569,116.5646,116.2807,116.3395,7413.0
2022-05-02 15:30:00,118.88,119.49,118.88,119.45,5408.0,116.3786,116.9758,116.3786,116.9366,5408.0
2022-05-02 15:35:00,119.49,119.54,119.14,119.21,15207.0,116.9758,117.0247,116.6332,116.7017,15207.0
2022-05-02 15:40:00,119.28,119.42,118.84,118.87,15657.0,116.7702,116.9073,116.3395,116.3688,15657.0
2022-05-02 15:45:00,118.82,119.37,118.78,119.32,25934.0,116.3199,116.8583,116.2807,116.8094,25934.0
2022-05-02 15:50:00,119.32,119.57,119.2,119.5,34877.0,116.8094,117.0541,116.6919,116.9856,34877.0
2022-05-02 15:55:00,119.46,119.75,119.34,119.64,84011.0,116.9464,117.2303,116.829,117.1226,84011.0
2022-05-03 09:30:00,119.72,121.75,119.09,121.54,37291.0,117.201,119.1882,116.5842,118.9827,37291.0
2022-05-03 09:35:00,121.7,122.18,121.35,122.18,17541.0,119.1393,119.6092,118.7967,119.6092,17541.0
2022-05-03 09:40:00,121.99,122.02,121.35,121.55,26712.0,119.4232,119.4526,118.7967,118.9925,26712.0
2022-05-03 09:45:00,121.62,122.16,121.42,122.01,18547.0,119.061,119.5896,118.8652,119.4428,18547.0
2022-05-03 09:50:00,122.02,122.7,122.02,122.59,3804.0,119.4526,120.1183,119.4526,120.0106,3804.0
2022-05-03 09:55:00,122.53,122.58,122.03,122.46,12381.0,119.9518,120.0008,119.4624,119.8833,12381.0
2022-05-03 10:00:00,122.61,123.06,122.54,122.94,31882.0,120.0301,120.4707,119.9616,120.3532,31882.0
2022-05-03 10:05:00,122.94,123.13,122.39,122.45,57614.0,120.3532,120.5392,119.8148,119.8735,57614.0
2022-05-03 10:10:00,122.47,122.85,122.25,122.7,15877.0,119.8931,120.2651,119.6777,120.1183,15877.0
2022-05-03 10:15:00,122.66,122.78,122.36,122.56,9795.0,120.0791,120.1966,119.7854,119.9812,9795.0
2022-05-03 10:20:00,122.56,122.67,122.28,122.43,13993.0,119.9812,120.0889,119.7071,119.8539,13993.0
2022-05-03 10:25:00,122.55,123.01,122.5,122.97,15447.0,119.9714,120.4217,119.9225,120.3826,15447.0
2022-05-03 10:30:00,122.98,123.24,122.7,123.13,16134.0,120.3924,120.6469,120.1183,120.5392,16134.0
2022-05-03 10:35:00,123.06,123.33,122.84,122.96,44419.0,120.4707,120.735,120.2553,120.3728,44419.0
2022-05-03 10:40:00,122.95,122.97,122.44,122.67,14370.0,120.363,120.3826,119.8637,120.0889,14370.0
2022-05-03 10:45:00,122.71,122.72,122.13,122.55,15056.0,120.128,120.1378,119.5602,119.9714,15056.0
2022-05-03 10:50:00,122.55,122.83,122.4,122.44,22717.0,119.9714,120.2455,119.8246,119.8637,22717.0
2022-05-03 10:55:00,122.47,122.79,122.36,122.59,20561.0,119.8931,120.2064,119.7854,120.0106,20561.0
2022-05-03 11:00:00,122.59,122.98,122.4,122.98,10781.0,120.0106,120.3924,119.8246,120.3924,10781.0
2022-05-03 11:05:00,122.98,123.63,122.98,123.5,11362.0,120.3924,121.0287,120.3924,120.9014,11362.0
2022-05-03 11:10:00,123.53,123.62,123.23,123.61,18888.0,120.9308,121.0189,120.6371,121.0091,18888.0
2022-05-03 11:15:00,123.65,123.78,123.39,123.66,11924.0,121.0483,121.1755,120.7937,121.0581,11924.0
2022-05-03 11:20:00,123.72,123.9,123.62,123.72,10822.0,121.1168,121.293,121.0189,121.1168,10822.0
2022-05-03 11:25:00,123.7,123.7,123.51,123.51,12180.0,121.0972,121.0972,120.9112,120.9112,12180.0
2022-05-03 11:30:00,123.59,123.98,123.57,123.93,15463.0,120.9895,121.3713,120.9699,121.3224,15463.0
2022-05-03 11:35:00,123.93,123.93,123.61,123.74,10720.0,121.3224,121.3224,121.0091,121.1364,10720.0
2022-05-03 11:40:00,123.76,123.88,123.51,123.6,12439.0,121.1559,121.2734,120.9112,120.9993,12439.0
2022-05-03 11:45:00,123.5,123.56,123.32,123.53,7013.0,120.9014,120.9602,120.7252,120.9308,7013.0
2022-05-03 11:50:00,123.54,123.64,123.34,123.53,11613.0,120.9406,121.0385,120.7448,120.9308,11613.0
2022-05-03 11:55:00,123.52,123.63,123.46,123.63,19974.0,120.921,121.0287,120.8623,121.0287,19974.0
2022-05-03 12:00:00,123.6,123.86,123.52,123.68,14643.0,120.9993,121.2538,120.921,121.0776,14643.0
2022-05-03 12:05:00,123.68,123.7,122.75,122.92,39707.0,121.0776,121.0972,120.1672,120.3336,39707.0
2022-05-03 12:10:00,122.97,123.31,122.85,123.27,12760.0,120.3826,120.7154,120.2651,120.6763,12760.0
2022-05-03 12:15:00,123.26,123.3,123.05,123.13,15000.0,120.6665,120.7056,120.4609,120.5392,15000.0
2022-05-03 12:20:00,123.12,123.25,123.0,123.07,18331.0,120.5294,120.6567,120.4119,120.4805,18331.0
2022-05-03 12:25:00,123.07,123.16,122.83,122.87,17040.0,120.4805,120.5686,120.2455,120.2847,17040.0
2022-05-03 12:30:00,122.82,122.83,122.54,122.75,12512.0,120.2357,120.2455,119.9616,120.1672,12512.0
2022-05-03 12:35:00,122.77,123.08,122.66,123.08,22717.0,120.1868,120.4903,120.0791,120.4903,22717.0
2022-05-03 12:40:00,123.1,123.33,122.92,123.22,32486.0,120.5098,120.735,120.3336,120.6273,32486.0
2022-05-03 12:45:00,123.22,123.41,123.15,123.33,38328.0,120.6273,120.8133,120.5588,120.735,38328.0
2022-05-03 12:50:00,123.36,123.38,122.78,122.78,34638.0,120.7644,120.7839,120.1966,120.1966,34638.0
2022-05-03 12:55:00,122.69,123.07,122.62,122.98,12606.0,120.1085,120.4805,120.0399,120.3924,12606.0
2022-05-03 13:00:00,123.04,123.32,123.01,123.17,8417.0,120.4511,120.7252,120.4217,120.5784,8417.0
2022-05-03 13:05:00,123.17,123.64,122.88,123.46,72751.0,120.5784,121.0385,120.2945,120.8623,72751.0
2022-05-03 13:10:00,123.43,123.43,123.02,123.21,11675.0,120.8329,120.8329,120.4315,120.6175,11675.0
2022-05-03 13:15:00,123.22,123.46,123.0,123.16,30932.0,120.6273,120.8623,120.4119,120.5686,30932.0
2022-05-03 13:20:00,123.15,123.29,122.74,122.86,11930.0,120.5588,120.6958,120.1574,120.2749,11930.0
2022-05-03 13:25:00,122.85,122.96,122.6,122.69,15062.0,120.2651,120.3728,120.0204,120.1085,15062.0
2022-05-03 13:30:00,122.69,123.07,122.69,123.06,11192.0,120.1085,120.4805,120.1085,120.4707,11192.0
2022-05-03 13:35:00,123.07,123.15,122.96,123.09,10704.0,120.4805,120.5588,120.3728,120.5,10704.0
2022-05-03 13:40:00,123.11,123.19,122.88,123.17,13198.0,120.5196,120.5979,120.2945,120.5784,13198.0
2022-05-03 13:45:00,123.17,123.2,122.94,123.03,9222.0,120.5784,120.6077,120.3532,120.4413,9222.0
2022-05-03 13:50:00,123.02,123.03,122.81,122.91,16144.0,120.4315,120.4413,120.2259,120.3238,16144.0
2022-05-03 13:55:00,122.87,123.04,122.79,123.0,18427.0,120.2847,120.4511,120.2064,120.4119,18427.0
2022-05-03 14:00:00,122.97,123.01,122.64,122.69,12500.0,120.3826,120.4217,120.0595,120.1085,12500.0
2022-05-03 14:05:00,122.67,122.73,122.6,122.69,15362.0,120.0889,120.1476,120.0204,120.1085,15362.0
2022-05-03 14:10:00,122.63,122.63,122.24,122.43,17467.0,120.0497,120.0497,119.6679,119.8539,17467.0
2022-05-03 14:15:00,122.43,122.43,122.24,122.39,64159.0,119.8539,119.8539,119.6679,119.8148,64159.0
2022-05-03 14:20:00,122.4,122.41,122.13,122.38,21441.0,119.8246,119.8344,119.5602,119.805,21441.0
2022-05-03 14:25:00,122.37,122.47,122.34,122.44,65360.0,119.7952,119.8931,119.7658,119.8637,65360.0
2022-05-03 14:30:00,122.48,122.53,122.31,122.48,62138.0,119.9029,119.9518,119.7365,119.9029,62138.0
2022-05-03 14:35:00,122.48,122.73,122.26,122.37,8662.0,119.9029,120.1476,119.6875,119.7952,8662.0
2022-05-03 14:40:00,122.41,122.63,122.19,122.6,33602.0,119.8344,120.0497,119.619,120.0204,33602.0
2022-05-03 14:45:00,122.56,122.58,122.22,122.5,12616.0,119.9812,120.0008,119.6484,119.9225,12616.0
2022-05-03 14:50:00,122.47,122.81,122.47,122.62,8409.0,119.8931,120.2259,119.8931,120.0399,8409.0
2022-05-03 14:55:00,122.66,122.98,122.56,122.96,8988.0,120.0791,120.3924,119.9812,120.3728,8988.0
2022-05-03 15:00:00,122.95,122.97,122.67,122.68,7121.0,120.363,120.3826,120.0889,120.0987,7121.0
2022-05-03 15:05:00,122.7,122.94,122.67,122.83,10355.0,120.1183,120.3532,120.0889,120.2455,10355.0
2022-05-03 15:10:00,122.83,123.05,122.76,123.01,11872.0,120.2455,120.4609,120.177,120.4217,11872.0
2022-05-03 15:15:00,122.97,122.98,122.56,122.61,9667.0,120.3826,120.3924,119.9812,120.0301,9667.0
2022-05-03 15:20:00,122.57,122.82,122.22,122.53,15051.0,119.991,120.2357,119.6484,119.9518,15051.0
2022-05-03 15:25:00,122.48,122.72,122.38,122.63,17397.0,119.9029,120.1378,119.805,120.0497,17397.0
2022-05-03 15:30:00,122.59,122.78,122.39,122.7,25641.0,120.0106,120.1966,119.8148,120.1183,25641.0
2022-05-03 15:35:00,122.72,122.75,122.25,122.39,28618.0,120.1378,120.1672,119.6777,119.8148,28618.0
2022-05-03 15:40:00,122.37,122.37,121.94,122.12,41535.0,119.7952,119.7952,119.3742,119.5505,41535.0
2022-05-03 15:45:00,122.12,122.42,121.96,122.21,64255.0,119.5505,119.8441,119.3938,119.6386,64255.0
2022-05-03 15:50:00,122.19,122.72,122.09,122.61,93733.0,119.619,120.1378,119.5211,120.0301,93733.0
2022-05-03 15:55:00,122.62,122.63,122.3,122.41,117903.0,120.0399,120.0497,119.7267,119.8344,117903.0
2022-05-04 09:30:00,121.69,122.19,121.44,122.19,38524.0,119.1295,119.619,118.8848,119.619,38524.0
2022-05-04 09:35:00,122.0,122.28,121.77,121.9,16603.0,119.433,119.7071,119.2078,119.3351,16603.0
2022-05-04 09:40:00,121.89,122.38,121.82,121.98,20168.0,119.3253,119.805,119.2568,119.4134,20168.0
2022-05-04 09:45:00,122.36,122.48,121.82,122.21,26621.0,119.7854,119.9029,119.2568,119.6386,26621.0
2022-05-04 09:50:00,122.23,122.48,122.1,122.18,24272.0,119.6581,119.9029,119.5309,119.6092,24272.0
2022-05-04 09:55:00,122.3,122.33,121.81,122.02,7165.0,119.7267,119.756,119.247,119.4526,7165.0
2022-05-04 10:00:00,121.88,121.9,121.53,121.85,7287.0,119.3155,119.3351,118.9729,119.2861,7287.0
2022-05-04 10:05:00,121.79,122.07,121.59,122.03,8559.0,119.2274,119.5015,119.0316,119.4624,8559.0
2022-05-04 10:10:00,122.02,122.06,121.76,121.92,18655.0,119.4526,119.4917,119.198,119.3547,18655.0
2022-05-04 10:15:00,121.91,122.42,121.78,122.29,20178.0,119.3449,119.8441,119.2176,119.7169,20178.0
2022-05-04 10:20:00,122.3,122.61,122.26,122.59,15590.0,119.7267,120.0301,119.6875,120.0106,15590.0
2022-05-04 10:25:00,122.55,122.62,122.09,122.28,15332.0,119.9714,120.0399,119.5211,119.7071,15332.0
2022-05-04 10:30:00,122.33,122.69,122.09,122.25,16346.0,119.756,120.1085,119.5211,119.6777,16346.0
2022-05-04 10:35:00,122.32,122.57,122.22,122.55,14478.0,119.7462,119.991,119.6484,119.9714,14478.0
2022-05-04 10:40:00,122.56,122.85,122.52,122.78,14337.0,119.9812,120.2651,119.942,120.1966,14337.0
2022-05-04 10:45:00,122.76,122.97,122.55,122.58,13672.0,120.177,120.3826,119.9714,120.0008,13672.0
2022-05-04 10:50:00,122.55,122.56,122.18,122.2,15551.0,119.9714,119.9812,119.6092,119.6288,15551.0
2022-05-04 10:55:00,122.24,122.86,122.24,122.84,23859.0,119.6679,120.2749,119.6679,120.2553,23859.0
2022-05-04 11:00:00,122.85,122.98,122.58,122.67,8469.0,120.2651,120.3924,120.0008,120.0889,8469.0
2022-05-04 11:05:00,122.66,122.86,122.63,122.85,6188.0,120.0791,120.2749,120.0497,120.2651,6188.0
2022-05-04 11:10:00,122.86,122.91,122.49,122.62,6423.0,120.2749,120.3238,119.9127,120.0399,6423.0
2022-05-04 11:15:00,122.59,122.81,122.59,122.8,9903.0,120.0106,120.2259,120.0106,120.2161,9903.0
2022-05-04 11:20:00,122.81,123.13,122.79,123.12,19135.0,120.2259,120.5392,120.2064,120.5294,19135.0
2022-05-04 11:25:00,123.14,123.19,122.9,123.15,11735.0,120.549,120.5979,120.314,120.5588,11735.0
2022-05-04 11:30:00,123.18,123.2,122.98,122.98,6095.0,120.5882,120.6077,120.3924,120.3924,6095.0
2022-05-04 11:35:00,123.04,123.2,122.99,123.18,8049.0,120.4511,120.6077,120.4022,120.5882,8049.0
2022-05-04 11:40:00,123.16,123.4,123.16,123.31,10301.0,120.5686,120.8035,120.5686,120.7154,10301.0
2022-05-04 11:45:00,123.34,123.34,123.03,123.11,33199.0,120.7448,120.7448,120.4413,120.5196,33199.0
2022-05-04 11:50:00,123.09,123.31,122.96,123.25,7016.0,120.5,120.7154,120.3728,120.6567,7016.0
2022-05-04 11:55:00,123.28,123.29,122.85,122.88,16778.0,120.686,120.6958,120.2651,120.2945,16778.0
2022-05-04 12:00:00,122.9,123.05,122.8,122.9,8895.0,120.314,120.4609,120.2161,120.314,8895.0
2022-05-04 12:05:00,122.93,123.4,122.92,123.34,26005.0,120.3434,120.8035,120.3336,120.7448,26005.0
2022-05-04 12:10:00,123.33,123.38,122.9,122.92,13061.0,120.735,120.7839,120.314,120.3336,13061.0
2022-05-04 12:15:00,122.96,123.08,122.81,123.06,10942.0,120.3728,120.4903,120.2259,120.4707,10942.0
2022-05-04 12:20:00,122.95,123.24,122.95,123.1,10369.0,120.363,120.6469,120.363,120.5098,10369.0
2022-05-04 12:25:00,123.12,123.33,123.07,123.2,7367.0,120.5294,120.735,120.4805,120.6077,7367.0
2022-05-04 12:30:00,123.22,123.41,123.15,123.34,30429.0,120.6273,120.8133,120.5588,120.7448,30429.0
2022-05-04 12:35:00,123.36,123.38,123.24,123.32,3396.0,120.7644,120.7839,120.6469,120.7252,3396.0
2022-05-04 12:40:00,123.27,123.27,122.98,123.05,5770.0,120.6763,120.6763,120.3924,120.4609,5770.0
2022-05-04 12:45:00,123.03,123.03,122.82,122.82,2909.0,120.4413,120.4413,120.2357,120.2357,2909.0
2022-05-04 12:50:00,122.8,122.85,122.68,122.84,7961.0,120.2161,120.2651,120.0987,120.2553,7961.0
2022-05-04 12:55:00,122.79,122.9,122.63,122.9,5963.0,120.2064,120.314,120.0497,120.314,5963.0
2022-05-04 13:00:00,122.98,123.2,122.9,123.08,5752.0,120.3924,120.6077,120.314,120.4903,5752.0
2022-05-04 13:05:00,122.99,123.06,122.75,122.82,3537.0,120.4022,120.4707,120.1672,120.2357,3537.0
2022-05-04 13:10:00,122.8,122.84,122.6,122.84,4592.0,120.2161,120.2553,120.0204,120.2553,4592.0
2022-05-04 13:15:00,122.8,122.9,122.77,122.84,5302.0,120.2161,120.314,120.1868,120.2553,5302.0
2022-05-04 13:20:00,122.83,122.97,122.8,122.87,2673.0,120.2455,120.3826,120.2161,120.2847,2673.0
2022-05-04 13:25:00,122.94,122.94,122.72,122.73,4074.0,120.3532,120.3532,120.1378,120.1476,4074.0
2022-05-04 13:30:00,122.69,122.86,122.59,122.85,5639.0,120.1085,120.2749,120.0106,120.2651,5639.0
2022-05-04 13:35:00,122.89,122.89,122.61,122.66,5734.0,120.3043,120.3043,120.0301,120.0791,5734.0
2022-05-04 13:40:00,122.66,122.78,122.62,122.76,5413.0,120.0791,120.1966,120.0399,120.177,5413.0
2022-05-04 13:45:00,122.77,122.8,122.69,122.72,4350.0,120.1868,120.2161,120.1085,120.1378,4350.0
2022-05-04 13:50:00,122.69,122.78,122.68,122.7,3333.0,120.1085,120.1966,120.0987,120.1183,3333.0
2022-05-04 13:55:00,122.74,123.12,122.66,123.12,6636.0,120.1574,120.5294,120.0791,120.5294,6636.0
2022-05-04 14:00:00,123.12,123.49,122.77,123.18,10825.0,120.5294,120.8916,120.1868,120.5882,10825.0
2022-05-04 14:05:00,123.3,123.32,122.37,122.62,8478.0,120.7056,120.7252,119.7952,120.0399,8478.0
2022-05-04 14:10:00,122.59,122.87,122.39,122.78,8532.0,120.0106,120.2847,119.8148,120.1966,8532.0
2022-05-04 14:15:00,122.72,122.83,122.5,122.58,10939.0,120.1378,120.2455,119.9225,120.0008,10939.0
2022-05-04 14:20:00,122.58,122.72,122.29,122.63,13260.0,120.0008,120.1378,119.7169,120.0497,13260.0
2022-05-04 14:25:00,122.68,123.26,122.5,123.17,6576.0,120.0987,120.6665,119.9225,120.5784,6576.0
2022-05-04 14:30:00,123.16,123.26,121.95,122.08,13386.0,120.5686,120.6665,119.384,119.5113,13386.0
2022-05-04 14:35:00,121.95,122.64,121.86,122.56,9102.0,119.384,120.0595,119.2959,119.9812,9102.0
2022-05-04 14:40:00,122.6,123.75,122.44,123.62,31176.0,120.0204,121.1462,119.8637,121.0189,31176.0
2022-05-04 14:45:00,123.55,124.76,123.55,124.55,58800.0,120.9504,122.1349,120.9504,121.9293,58800.0
2022-05-04 14:50:00,124.67,125.3,124.51,125.19,11430.0,122.0468,122.6635,121.8902,122.5559,11430.0
2022-05-04 14:55:00,125.22,125.5,125.02,125.29,11353.0,122.5852,122.8593,122.3894,122.6538,11353.0
2022-05-04 15:00:00,125.36,125.41,125.04,125.14,7528.0,122.7223,122.7712,122.409,122.5069,7528.0
2022-05-04 15:05:00,125.2,125.45,125.08,125.37,10716.0,122.5657,122.8104,122.4482,122.7321,10716.0
2022-05-04 15:10:00,125.32,125.81,125.32,125.81,12278.0,122.6831,123.1628,122.6831,123.1628,12278.0
2022-05-04 15:15:00,125.81,126.15,125.59,125.63,28654.0,123.1628,123.4957,122.9474,122.9866,28654.0
2022-05-04 15:20:00,125.63,126.03,125.62,125.95,8683.0,122.9866,123.3782,122.9768,123.2999,8683.0
2022-05-04 15:25:00,125.96,126.18,125.94,126.18,11161.0,123.3097,123.525,123.2901,123.525,11161.0
2022-05-04 15:30:00,126.27,126.46,126.18,126.31,34913.0,123.6131,123.7991,123.525,123.6523,34913.0
2022-05-04 15:35:00,126.36,126.39,126.08,126.16,34282.0,123.7012,123.7306,123.4271,123.5055,34282.0
2022-05-04 15:40:00,126.11,126.33,125.92,126.33,25316.0,123.4565,123.6719,123.2705,123.6719,25316.0
2022-05-04 15:45:00,126.28,126.62,126.16,126.58,39325.0,123.6229,123.9558,123.5055,123.9166,39325.0
2022-05-04 15:50:00,126.61,126.69,126.26,126.27,62127.0,123.946,124.0243,123.6033,123.6131,62127.0
2022-05-04 15:55:00,126.23,126.45,126.1,126.43,139811.0,123.574,123.7893,123.4467,123.7698,139811.0
2022-05-05 09:30:00,124.62,124.95,124.59,124.77,25455.0,121.9979,122.3209,121.9685,122.1447,25455.0
2022-05-05 09:35:00,125.21,125.21,124.46,124.72,3578.0,122.5754,122.5754,121.8412,122.0958,3578.0
2022-05-05 09:40:00,124.59,124.71,123.93,124.01,8378.0,121.9685,122.086,121.3224,121.4007,8378.0
2022-05-05 09:45:00,124.01,124.1,123.78,123.95,10582.0,121.4007,121.4888,121.1755,121.342,10582.0
2022-05-05 09:50:00,124.1,124.15,123.28,123.43,11364.0,121.4888,121.5377,120.686,120.8329,11364.0
2022-05-05 09:55:00,123.53,123.55,122.76,123.17,20450.0,120.9308,120.9504,120.177,120.5784,20450.0
2022-05-05 10:00:00,123.17,123.17,122.41,122.57,10341.0,120.5784,120.5784,119.8344,119.991,10341.0
2022-05-05 10:05:00,122.52,122.8,122.19,122.49,14075.0,119.942,120.2161,119.619,119.9127,14075.0
2022-05-05 10:10:00,122.56,123.11,122.14,123.11,11654.0,119.9812,120.5196,119.57,120.5196,11654.0
2022-05-05 10:15:00,122.81,122.92,122.31,122.68,7787.0,120.2259,120.3336,119.7365,120.0987,7787.0
2022-05-05 10:20:00,122.7,122.86,122.15,122.17,12139.0,120.1183,120.2749,119.5798,119.5994,12139.0
2022-05-05 10:25:00,122.26,122.64,122.26,122.36,4146.0,119.6875,120.0595,119.6875,119.7854,4146.0
2022-05-05 10:30:00,122.23,122.6,122.15,122.15,7707.0,119.6581,120.0204,119.5798,119.5798,7707.0
2022-05-05 10:35:00,122.17,122.39,122.12,122.21,7923.0,119.5994,119.8148,119.5505,119.6386,7923.0
2022-05-05 10:40:00,122.23,122.86,122.04,122.86,7607.0,119.6581,120.2749,119.4721,120.2749,7607.0
2022-05-05 10:45:00,122.75,122.79,122.07,122.15,10271.0,120.1672,120.2064,119.5015,119.5798,10271.0
2022-05-05 10:50:00,122.17,122.44,122.0,122.33,7366.0,119.5994,119.8637,119.433,119.756,7366.0
2022-05-05 10:55:00,122.35,122.7,122.3,122.66,5697.0,119.7756,120.1183,119.7267,120.0791,5697.0
2022-05-05 11:00:00,122.64,122.79,122.21,122.44,9287.0,120.0595,120.2064,119.6386,119.8637,9287.0
2022-05-05 11:05:00,122.36,122.37,121.92,122.09,3998.0,119.7854,119.7952,119.3547,119.5211,3998.0
2022-05-05 11:10:00,122.15,122.51,122.14,122.39,13356.0,119.5798,119.9323,119.57,119.8148,13356.0
2022-05-05 11:15:00,122.34,122.59,121.98,122.57,23377.0,119.7658,120.0106,119.4134,119.991,23377.0
2022-05-05 11:20:00,122.31,122.4,122.13,122.17,17246.0,119.7365,119.8246,119.5602,119.5994,17246.0
2022-05-05 11:25:00,122.18,122.75,122.03,122.7,70653.0,119.6092,120.1672,119.4624,120.1183,70653.0
2022-05-05 11:30:00,122.69,122.89,122.59,122.66,10706.0,120.1085,120.3043,120.0106,120.0791,10706.0
2022-05-05 11:35:00,122.72,123.0,122.65,122.95,6067.0,120.1378,120.4119,120.0693,120.363,6067.0
2022-05-05 11:40:00,122.99,123.08,122.85,123.01,10369.0,120.4022,120.4903,120.2651,120.4217,10369.0
2022-05-05 11:45:00,123.01,123.02,122.68,122.78,48149.0,120.4217,120.4315,120.0987,120.1966,48149.0
2022-05-05 11:50:00,122.78,122.88,122.02,122.2,131715.0,120.1966,120.2945,119.4526,119.6288,131715.0
2022-05-05 11:55:00,122.31,122.31,121.47,121.57,8695.0,119.7365,119.7365,118.9141,119.012,8695.0
2022-05-05 12:00:00,121.47,121.56,121.24,121.56,7597.0,118.9141,119.0022,118.689,119.0022,7597.0
2022-05-05 12:05:00,121.36,122.03,121.35,122.03,7339.0,118.8064,119.4624,118.7967,119.4624,7339.0
2022-05-05 12:10:00,121.93,122.27,121.79,122.13,5101.0,119.3645,119.6973,119.2274,119.5602,5101.0
2022-05-05 12:15:00,122.1,122.1,121.78,121.93,5079.0,119.5309,119.5309,119.2176,119.3645,5079.0
2022-05-05 12:20:00,122.05,122.09,121.57,121.65,14887.0,119.4819,119.5211,119.012,119.0903,14887.0
2022-05-05 12:25:00,121.77,122.25,121.77,122.1,3855.0,119.2078,119.6777,119.2078,119.5309,3855.0
2022-05-05 12:30:00,122.15,122.5,122.15,122.44,13759.0,119.5798,119.9225,119.5798,119.8637,13759.0
2022-05-05 12:35:00,122.41,122.44,122.05,122.07,46084.0,119.8344,119.8637,119.4819,119.5015,46084.0
2022-05-05 12:40:00,122.06,122.14,121.92,122.11,5551.0,119.4917,119.57,119.3547,119.5407,5551.0
2022-05-05 12:45:00,122.07,122.07,121.62,121.83,9488.0,119.5015,119.5015,119.061,119.2666,9488.0
2022-05-05 12:50:00,121.9,122.15,121.87,122.15,7863.0,119.3351,119.5798,119.3057,119.5798,7863.0
2022-05-05 12:55:00,122.23,122.44,122.23,122.33,4505.0,119.6581,119.8637,119.6581,119.756,4505.0
2022-05-05 13:00:00,122.42,122.94,122.42,122.83,3708.0,119.8441,120.3532,119.8441,120.2455,3708.0
2022-05-05 13:05:00,122.84,123.06,122.81,123.05,5032.0,120.2553,120.4707,120.2259,120.4609,5032.0
2022-05-05 13:10:00,122.97,123.0,122.42,122.42,2812.0,120.3826,120.4119,119.8441,119.8441,2812.0
2022-05-05 13:15:00,122.42,122.51,122.18,122.5,5269.0,119.8441,119.9323,119.6092,119.9225,5269.0
2022-05-05 13:20:00,122.4,122.64,122.38,122.59,4270.0,119.8246,120.0595,119.805,120.0106,4270.0
2022-05-05 13:25:00,122.63,122.66,122.41,122.66,3326.0,120.0497,120.0791,119.8344,120.0791,3326.0
2022-05-05 13:30:00,122.58,122.58,122.19,122.33,4497.0,120.0008,120.0008,119.619,119.756,4497.0
2022-05-05 13:35:00,122.35,122.78,122.23,122.37,4543.0,119.7756,120.1966,119.6581,119.7952,4543.0
2022-05-05 13:40:00,122.28,122.62,122.19,122.19,7601.0,119.7071,120.0399,119.619,119.619,7601.0
2022-05-05 13:45:00,122.19,122.31,121.97,121.98,5728.0,119.619,119.7365,119.4036,119.4134,5728.0
2022-05-05 13:50:00,121.92,121.94,121.64,121.84,9522.0,119.3547,119.3742,119.0806,119.2763,9522.0
2022-05-05 13:55:00,121.88,122.02,121.76,121.84,4963.0,119.3155,119.4526,119.198,119.2763,4963.0
2022-05-05 14:00:00,121.75,121.87,121.55,121.58,10550.0,119.1882,119.3057,118.9925,119.0218,10550.0
2022-05-05 14:05:00,121.57,122.0,121.56,121.75,9067.0,119.012,119.433,119.0022,119.1882,9067.0
2022-05-05 14:10:00,121.79,121.83,121.45,121.67,8470.0,119.2274,119.2666,118.8946,119.1099,8470.0
2022-05-05 14:15:00,121.68,122.13,121.62,122.13,5226.0,119.1197,119.5602,119.061,119.5602,5226.0
2022-05-05 14:20:00,122.16,122.17,121.53,121.58,9348.0,119.5896,119.5994,118.9729,119.0218,9348.0
2022-05-05 14:25:00,121.52,121.54,121.24,121.28,6103.0,118.9631,118.9827,118.689,118.7281,6103.0
2022-05-05 14:30:00,121.22,121.36,121.13,121.15,7295.0,118.6694,118.8064,118.5813,118.6009,7295.0
2022-05-05 14:35:00,121.06,121.38,121.02,121.38,5173.0,118.5128,118.826,118.4736,118.826,5173.0
2022-05-05 14:40:00,121.29,121.53,121.24,121.37,6280.0,118.7379,118.9729,118.689,118.8162,6280.0
2022-05-05 14:45:00,121.43,121.76,121.42,121.63,5573.0,118.875,119.198,118.8652,119.0708,5573.0
2022-05-05 14:50:00,121.64,122.05,121.64,121.81,8303.0,119.0806,119.4819,119.0806,119.247,8303.0
2022-05-05 14:55:00,121.72,121.79,121.59,121.7,6795.0,119.1589,119.2274,119.0316,119.1393,6795.0
2022-05-05 15:00:00,121.65,121.69,121.34,121.36,8681.0,119.0903,119.1295,118.7869,118.8064,8681.0
2022-05-05 15:05:00,121.38,121.64,121.32,121.48,10940.0,118.826,119.0806,118.7673,118.9239,10940.0
2022-05-05 15:10:00,121.51,121.69,121.23,121.23,11551.0,118.9533,119.1295,118.6792,118.6792,11551.0
2022-05-05 15:15:00,121.28,121.49,121.24,121.4,13137.0,118.7281,118.9337,118.689,118.8456,13137.0
2022-05-05 15:20:00,121.34,121.35,121.07,121.15,6397.0,118.7869,118.7967,118.5226,118.6009,6397.0
2022-05-05 15:25:00,121.1,121.4,120.92,121.03,8649.0,118.5519,118.8456,118.3757,118.4834,8649.0
2022-05-05 15:30:00,120.99,121.36,120.8,121.17,11498.0,118.4442,118.8064,118.2582,118.6204,11498.0
2022-05-05 15:35:00,121.22,121.49,121.13,121.37,18458.0,118.6694,118.9337,118.5813,118.8162,18458.0
2022-05-05 15:40:00,121.48,121.75,121.41,121.47,18793.0,118.9239,119.1882,118.8554,118.9141,18793.0
2022-05-05 15:45:00,121.47,121.67,120.96,121.09,32273.0,118.9141,119.1099,118.4149,118.5421,32273.0
2022-05-05 15:50:00,121.12,122.31,121.11,121.73,32144.0,118.5715,119.7365,118.5617,119.1687,32144.0
2022-05-05 15:55:00,121.8,122.29,121.77,122.18,134508.0,119.2372,119.7169,119.2078,119.6092,134508.0
2022-05-06 09:30:00,120.88,121.44,120.29,120.77,15053.0,118.3365,118.8848,117.759,118.2289,15053.0
2022-05-06 09:35:00,120.47,120.52,119.35,119.41,11302.0,117.9352,117.9841,116.8387,116.8975,11302.0
2022-05-06 09:40:00,119.54,120.04,119.53,119.6,11325.0,117.0247,117.5142,117.015,117.0835,11325.0
2022-05-06 09:45:00,119.66,119.66,118.67,118.95,7073.0,117.1422,117.1422,116.173,116.4472,7073.0
2022-05-06 09:50:00,119.04,119.08,118.51,118.63,7741.0,116.5353,116.5744,116.0164,116.1339,7741.0
2022-05-06 09:55:00,118.63,118.69,118.28,118.65,5662.0,116.1339,116.1926,115.7913,116.1535,5662.0
2022-05-06 10:00:00,118.63,118.71,118.01,118.41,6033.0,116.1339,116.2122,115.5269,115.9185,6033.0
2022-05-06 10:05:00,118.76,118.99,118.24,118.27,4769.0,116.2612,116.4863,115.7521,115.7815,4769.0
2022-05-06 10:10:00,118.22,118.8,118.0,118.7,5930.0,115.7325,116.3003,115.5171,116.2024,5930.0
2022-05-06 10:15:00,118.62,119.7,118.61,119.09,9299.0,116.1241,117.1814,116.1143,116.5842,9299.0
2022-05-06 10:20:00,119.09,119.22,118.87,119.19,4888.0,116.5842,116.7115,116.3688,116.6821,4888.0
2022-05-06 10:25:00,119.32,119.75,119.03,119.03,3819.0,116.8094,117.2303,116.5255,116.5255,3819.0
2022-05-06 10:30:00,118.89,119.23,118.72,118.74,7121.0,116.3884,116.7213,116.222,116.2416,7121.0
2022-05-06 10:35:00,118.66,118.88,118.33,118.75,7780.0,116.1633,116.3786,115.8402,116.2514,7780.0
2022-05-06 10:40:00,118.83,119.15,118.64,118.94,8456.0,116.3297,116.6429,116.1437,116.4374,8456.0
2022-05-06 10:45:00,118.91,119.84,118.84,119.61,6555.0,116.408,117.3184,116.3395,117.0933,6555.0
2022-05-06 10:50:00,119.78,119.9,119.36,119.81,5361.0,117.2597,117.3772,116.8485,117.2891,5361.0
2022-05-06 10:55:00,119.69,120.35,119.56,120.04,9938.0,117.1716,117.8177,117.0443,117.5142,9938.0
2022-05-06 11:00:00,120.0,120.2,119.85,120.08,5030.0,117.4751,117.6709,117.3282,117.5534,5030.0
2022-05-06 11:05:00,119.91,120.11,119.84,120.08,4533.0,117.387,117.5827,117.3184,117.5534,4533.0
2022-05-06 11:10:00,120.03,120.62,119.79,120.62,5100.0,117.5044,118.082,117.2695,118.082,5100.0
2022-05-06 11:15:00,120.66,120.98,120.56,120.74,9714.0,118.1212,118.4344,118.0233,118.1995,9714.0
2022-05-06 11:20:00,120.74,121.16,120.61,120.98,7455.0,118.1995,118.6107,118.0722,118.4344,7455.0
2022-05-06 11:25:00,121.01,121.01,120.67,120.86,5174.0,118.4638,118.4638,118.131,118.317,5174.0
2022-05-06 11:30:00,120.9,121.0,120.53,120.53,11530.0,118.3561,118.454,117.9939,117.9939,11530.0
2022-05-06 11:35:00,120.47,120.93,120.23,120.61,95969.0,117.9352,118.3855,117.7002,118.0722,95969.0
2022-05-06 11:40:00,120.57,120.81,120.32,120.32,52149.0,118.0331,118.268,117.7883,117.7883,52149.0
2022-05-06 11:45:00,120.18,120.28,120.1,120.27,2669.0,117.6513,117.7492,117.573,117.7394,2669.0
2022-05-06 11:50:00,120.28,120.57,120.08,120.11,3990.0,117.7492,118.0331,117.5534,117.5827,3990.0
2022-05-06 11:55:00,120.03,120.38,120.03,120.27,3511.0,117.5044,117.8471,117.5044,117.7394,3511.0
2022-05-06 12:00:00,120.22,120.68,120.21,120.65,3396.0,117.6904,118.1408,117.6806,118.1114,3396.0
2022-05-06 12:05:00,120.76,121.16,120.71,120.76,3249.0,118.2191,118.6107,118.1701,118.2191,3249.0
2022-05-06 12:10:00,120.68,120.69,120.35,120.37,4749.0,118.1408,118.1505,117.8177,117.8373,4749.0
2022-05-06 12:15:00,120.42,120.68,120.19,120.19,6865.0,117.8862,118.1408,117.6611,117.6611,6865.0
2022-05-06 12:20:00,120.28,120.86,120.28,120.75,5918.0,117.7492,118.317,117.7492,118.2093,5918.0
2022-05-06 12:25:00,120.75,120.91,120.67,120.87,5236.0,118.2093,118.3659,118.131,118.3268,5236.0
2022-05-06 12:30:00,120.94,121.04,120.64,121.04,3683.0,118.3953,118.4932,118.1016,118.4932,3683.0
2022-05-06 12:35:00,121.01,121.1,120.58,120.85,3142.0,118.4638,118.5519,118.0429,118.3072,3142.0
2022-05-06 12:40:00,120.62,120.86,120.6,120.79,2375.0,118.082,118.317,118.0624,118.2484,2375.0
2022-05-06 12:45:00,120.92,120.96,120.69,120.69,3344.0,118.3757,118.4149,118.1505,118.1505,3344.0
2022-05-06 12:50:00,120.59,120.95,120.39,120.94,4063.0,118.0527,118.4051,117.8569,118.3953,4063.0
2022-05-06 12:55:00,120.94,121.42,120.92,121.29,4247.0,118.3953,118.8652,118.3757,118.7379,4247.0
2022-05-06 13:00:00,121.37,121.63,121.26,121.62,7229.0,118.8162,119.0708,118.7086,119.061,7229.0
2022-05-06 13:05:00,121.62,121.68,121.24,121.67,3958.0,119.061,119.1197,118.689,119.1099,3958.0
2022-05-06 13:10:00,121.59,121.59,121.2,121.22,4347.0,119.0316,119.0316,118.6498,118.6694,4347.0
2022-05-06 13:15:00,121.3,121.32,120.92,121.06,6621.0,118.7477,118.7673,118.3757,118.5128,6621.0
2022-05-06 13:20:00,121.11,121.47,121.11,121.46,3281.0,118.5617,118.9141,118.5617,118.9043,3281.0
2022-05-06 13:25:00,121.43,121.5,121.08,121.28,3086.0,118.875,118.9435,118.5323,118.7281,3086.0
2022-05-06 13:30:00,121.3,121.42,121.17,121.29,4200.0,118.7477,118.8652,118.6204,118.7379,4200.0
2022-05-06 13:35:00,121.32,121.48,120.96,121.13,7856.0,118.7673,118.9239,118.4149,118.5813,7856.0
2022-05-06 13:40:00,121.19,121.38,120.91,121.19,7309.0,118.64,118.826,118.3659,118.64,7309.0
2022-05-06 13:45:00,121.24,121.37,120.95,121.22,6963.0,118.689,118.8162,118.4051,118.6694,6963.0
2022-05-06 13:50:00,121.2,121.26,120.74,120.8,6492.0,118.6498,118.7086,118.1995,118.2582,6492.0
2022-05-06 13:55:00,120.88,120.88,120.71,120.77,4125.0,118.3365,118.3365,118.1701,118.2289,4125.0
2022-05-06 14:00:00,120.68,120.86,120.65,120.75,3917.0,118.1408,118.317,118.1114,118.2093,3917.0
2022-05-06 14:05:00,120.65,120.65,120.44,120.51,9949.0,118.1114,118.1114,117.9058,117.9743,9949.0
2022-05-06 14:10:00,120.5,120.86,120.5,120.63,9201.0,117.9645,118.317,117.9645,118.0918,9201.0
2022-05-06 14:15:00,120.77,120.89,120.65,120.68,3363.0,118.2289,118.3463,118.1114,118.1408,3363.0
2022-05-06 14:20:00,120.6,120.68,120.46,120.55,4113.0,118.0624,118.1408,117.9254,118.0135,4113.0
2022-05-06 14:25:00,120.54,120.69,120.37,120.64,11089.0,118.0037,118.1505,117.8373,118.1016,11089.0
2022-05-06 14:30:00,120.61,120.74,120.4,120.53,13651.0,118.0722,118.1995,117.8666,117.9939,13651.0
2022-05-06 14:35:00,120.57,120.63,120.38,120.44,5241.0,118.0331,118.0918,117.8471,117.9058,5241.0
2022-05-06 14:40:00,120.45,120.68,120.42,120.42,4843.0,117.9156,118.1408,117.8862,117.8862,4843.0
2022-05-06 14:45:00,120.42,120.97,120.42,120.97,6319.0,117.8862,118.4247,117.8862,118.4247,6319.0
2022-05-06 14:50:00,121.08,121.28,120.89,121.11,10756.0,118.5323,118.7281,118.3463,118.5617,10756.0
2022-05-06 14:55:00,121.16,121.27,120.87,120.94,6094.0,118.6107,118.7183,118.3268,118.3953,6094.0
2022-05-06 15:00:00,120.68,120.77,120.51,120.77,5638.0,118.1408,118.2289,117.9743,118.2289,5638.0
2022-05-06 15:05:00,120.73,120.78,120.47,120.6,4818.0,118.1897,118.2387,117.9352,118.0624,4818.0
2022-05-06 15:10:00,120.69,120.78,120.58,120.62,5144.0,118.1505,118.2387,118.0429,118.082,5144.0
2022-05-06 15:15:00,120.65,120.75,120.52,120.69,9062.0,118.1114,118.2093,117.9841,118.1505,9062.0
2022-05-06 15:20:00,120.63,120.64,120.44,120.53,7212.0,118.0918,118.1016,117.9058,117.9939,7212.0
2022-05-06 15:25:00,120.56,120.87,120.46,120.84,8526.0,118.0233,118.3268,117.9254,118.2974,8526.0
2022-05-06 15:30:00,120.81,121.25,120.8,121.16,15829.0,118.268,118.6988,118.2582,118.6107,15829.0
2022-05-06 15:35:00,121.15,121.88,121.11,121.76,24016.0,118.6009,119.3155,118.5617,119.198,24016.0
2022-05-06 15:40:00,121.7,121.79,121.28,121.28,16726.0,119.1393,119.2274,118.7281,118.7281,16726.0
2022-05-06 15:45:00,121.32,121.68,121.22,121.47,29678.0,118.7673,119.1197,118.6694,118.9141,29678.0
2022-05-06 15:50:00,121.52,121.67,121.18,121.21,39063.0,118.9631,119.1099,118.6302,118.6596,39063.0
2022-05-06 15:55:00,121.21,121.25,120.96,121.12,101023.0,118.6596,118.6988,118.4149,118.5715,101023.0
2022-05-09 09:30:00,119.13,119.13,118.05,118.69,17930.0,116.6234,116.6234,115.5661,116.1926,17930.0
2022-05-09 09:35:00,118.81,118.96,118.22,118.9,7969.0,116.3101,116.4569,115.7325,116.3982,7969.0
2022-05-09 09:40:00,118.8,118.85,118.46,118.76,2521.0,116.3003,116.3493,115.9675,116.2612,2521.0
2022-05-09 09:45:00,118.63,118.64,117.86,117.95,9531.0,116.1339,116.1437,115.3801,115.4682,9531.0
2022-05-09 09:50:00,118.03,118.44,117.73,118.34,11095.0,115.5465,115.9479,115.2528,115.85,11095.0
2022-05-09 09:55:00,118.03,118.29,117.6,117.63,9230.0,115.5465,115.801,115.1256,115.1549,9230.0
2022-05-09 10:00:00,117.62,117.62,116.73,116.79,19614.0,115.1451,115.1451,114.2739,114.3326,19614.0
2022-05-09 10:05:00,116.76,117.02,116.5,116.51,5852.0,114.3032,114.5578,114.0487,114.0585,5852.0
2022-05-09 10:10:00,116.62,117.18,116.62,117.18,7971.0,114.1662,114.7144,114.1662,114.7144,7971.0
2022-05-09 10:15:00,117.07,117.18,116.38,116.51,5523.0,114.6067,114.7144,113.9312,114.0585,5523.0
2022-05-09 10:20:00,116.41,116.68,116.15,116.15,6655.0,113.9606,114.2249,113.7061,113.7061,6655.0
2022-05-09 10:25:00,116.15,116.72,116.14,116.31,11166.0,113.7061,114.2641,113.6963,113.8627,11166.0
2022-05-09 10:30:00,116.29,116.31,116.02,116.22,8149.0,113.8431,113.8627,113.5788,113.7746,8149.0
2022-05-09 10:35:00,116.18,116.18,115.43,115.46,14680.0,113.7354,113.7354,113.0012,113.0306,14680.0
2022-05-09 10:40:00,115.48,115.74,115.38,115.53,15530.0,113.0502,113.3047,112.9523,113.0991,15530.0
2022-05-09 10:45:00,115.65,115.84,115.21,115.32,32460.0,113.2166,113.4026,112.7859,112.8935,32460.0
2022-05-09 10:50:00,115.29,115.39,114.75,114.91,10765.0,112.8642,112.9621,112.3355,112.4922,10765.0
2022-05-09 10:55:00,114.79,115.24,114.79,115.05,7520.0,112.3747,112.8152,112.3747,112.6292,7520.0
2022-05-09 11:00:00,114.98,115.11,114.72,114.94,6661.0,112.5607,112.688,112.3062,112.5215,6661.0
2022-05-09 11:05:00,114.86,115.04,114.74,115.0,11686.0,112.4432,112.6194,112.3257,112.5803,11686.0
2022-05-09 11:10:00,115.03,115.3,114.47,114.5,11740.0,112.6096,112.874,112.0614,112.0908,11740.0
2022-05-09 11:15:00,114.45,114.92,114.45,114.7,15821.0,112.0418,112.502,112.0418,112.2866,15821.0
2022-05-09 11:20:00,114.72,114.76,114.58,114.61,8976.0,112.3062,112.3453,112.1691,112.1985,8976.0
2022-05-09 11:25:00,114.52,114.58,114.37,114.45,10594.0,112.1104,112.1691,111.9635,112.0418,10594.0
2022-05-09 11:30:00,114.38,114.38,114.02,114.17,7908.0,111.9733,111.9733,111.6209,111.7677,7908.0
2022-05-09 11:35:00,114.15,114.62,114.07,114.62,10150.0,111.7482,112.2083,111.6698,112.2083,10150.0
2022-05-09 11:40:00,114.62,114.85,114.45,114.69,5724.0,112.2083,112.4334,112.0418,112.2768,5724.0
2022-05-09 11:45:00,114.64,114.86,114.58,114.72,7472.0,112.2278,112.4432,112.1691,112.3062,7472.0
2022-05-09 11:50:00,114.75,115.02,114.58,114.74,6645.0,112.3355,112.5998,112.1691,112.3257,6645.0
2022-05-09 11:55:00,114.62,114.71,114.45,114.55,5538.0,112.2083,112.2964,112.0418,112.1397,5538.0
2022-05-09 12:00:00,114.52,114.52,114.03,114.18,8130.0,112.1104,112.1104,111.6307,111.7775,8130.0
2022-05-09 12:05:00,114.2,115.03,114.16,114.86,6027.0,111.7971,112.6096,111.7579,112.4432,6027.0
2022-05-09 12:10:00,114.89,115.01,114.78,114.86,4408.0,112.4726,112.5901,112.3649,112.4432,4408.0
2022-05-09 12:15:00,114.9,115.4,114.89,115.3,6917.0,112.4824,112.9719,112.4726,112.874,6917.0
2022-05-09 12:20:00,115.3,115.57,115.17,115.44,6300.0,112.874,113.1383,112.7467,113.011,6300.0
2022-05-09 12:25:00,115.3,115.36,114.92,115.01,14561.0,112.874,112.9327,112.502,112.5901,14561.0
2022-05-09 12:30:00,115.07,115.29,114.91,115.19,5986.0,112.6488,112.8642,112.4922,112.7663,5986.0
2022-05-09 12:35:00,115.04,115.11,114.56,114.56,4667.0,112.6194,112.688,112.1495,112.1495,4667.0
2022-05-09 12:40:00,114.54,114.62,114.29,114.4,14595.0,112.1299,112.2083,111.8852,111.9929,14595.0
2022-05-09 12:45:00,114.42,114.45,114.24,114.24,5280.0,112.0125,112.0418,111.8363,111.8363,5280.0
2022-05-09 12:50:00,114.3,114.31,114.14,114.2,7534.0,111.895,111.9048,111.7384,111.7971,7534.0
2022-05-09 12:55:00,114.18,114.32,114.15,114.29,17435.0,111.7775,111.9146,111.7482,111.8852,17435.0
2022-05-09 13:00:00,114.27,114.35,114.12,114.21,5888.0,111.8656,111.9439,111.7188,111.8069,5888.0
2022-05-09 13:05:00,114.24,114.32,114.15,114.18,6421.0,111.8363,111.9146,111.7482,111.7775,6421.0
2022-05-09 13:10:00,114.19,114.3,114.11,114.16,7919.0,111.7873,111.895,111.709,111.7579,7919.0
2022-05-09 13:15:00,114.16,114.33,114.1,114.25,7037.0,111.7579,111.9244,111.6992,111.8461,7037.0
2022-05-09 13:20:00,114.14,114.16,113.92,113.98,6867.0,111.7384,111.7579,111.523,111.5817,6867.0
2022-05-09 13:25:00,114.0,114.28,113.97,114.23,8490.0,111.6013,111.8754,111.5719,111.8265,8490.0
2022-05-09 13:30:00,114.33,114.37,113.63,113.7,13870.0,111.9244,111.9635,111.2391,111.3076,13870.0
2022-05-09 13:35:00,113.63,113.79,113.55,113.79,11191.0,111.2391,111.3957,111.1608,111.3957,11191.0
2022-05-09 13:40:00,113.8,114.24,113.76,114.17,7897.0,111.4055,111.8363,111.3664,111.7677,7897.0
2022-05-09 13:45:00,114.24,114.24,113.93,113.94,9495.0,111.8363,111.8363,111.5328,111.5426,9495.0
2022-05-09 13:50:00,113.93,113.96,113.27,113.48,6560.0,111.5328,111.5622,110.8867,111.0923,6560.0
2022-05-09 13:55:00,113.51,113.88,113.51,113.74,6112.0,111.1216,111.4838,111.1216,111.3468,6112.0
2022-05-09 14:00:00,113.7,113.95,113.69,113.83,9949.0,111.3076,111.5524,111.2978,111.4349,9949.0
2022-05-09 14:05:00,113.83,113.89,113.66,113.7,10028.0,111.4349,111.4936,111.2685,111.3076,10028.0
2022-05-09 14:10:00,113.68,113.93,113.63,113.68,8760.0,111.288,111.5328,111.2391,111.288,8760.0
2022-05-09 14:15:00,113.72,114.16,113.72,114.16,13304.0,111.3272,111.7579,111.3272,111.7579,13304.0
2022-05-09 14:20:00,114.16,114.16,113.64,113.66,6800.0,111.7579,111.7579,111.2489,111.2685,6800.0
2022-05-09 14:25:00,113.61,113.72,113.44,113.57,11300.0,111.2195,111.3272,111.0531,111.1804,11300.0
2022-05-09 14:30:00,113.56,113.68,113.35,113.52,9366.0,111.1706,111.288,110.965,111.1314,9366.0
2022-05-09 14:35:00,113.52,113.77,113.47,113.67,4912.0,111.1314,111.3762,111.0825,111.2783,4912.0
2022-05-09 14:40:00,113.64,113.79,113.53,113.67,8044.0,111.2489,111.3957,111.1412,111.2783,8044.0
2022-05-09 14:45:00,113.76,114.0,113.66,113.66,9418.0,111.3664,111.6013,111.2685,111.2685,9418.0
2022-05-09 14:50:00,113.57,113.89,113.45,113.78,10038.0,111.1804,111.4936,111.0629,111.3859,10038.0
2022-05-09 14:55:00,113.86,114.04,113.79,113.79,8104.0,111.4643,111.6405,111.3957,111.3957,8104.0
2022-05-09 15:00:00,113.86,114.1,113.7,113.88,11076.0,111.4643,111.6992,111.3076,111.4838,11076.0
2022-05-09 15:05:00,113.9,114.23,113.79,113.86,8819.0,111.5034,111.8265,111.3957,111.4643,8819.0
2022-05-09 15:10:00,113.89,114.33,113.84,114.32,12812.0,111.4936,111.9244,111.4447,111.9146,12812.0
2022-05-09 15:15:00,114.3,114.33,113.94,113.96,9433.0,111.895,111.9244,111.5426,111.5622,9433.0
2022-05-09 15:20:00,113.91,113.91,113.54,113.64,6957.0,111.5132,111.5132,111.151,111.2489,6957.0
2022-05-09 15:25:00,113.58,113.68,113.39,113.51,19701.0,111.1901,111.288,111.0041,111.1216,19701.0
2022-05-09 15:30:00,113.51,113.55,113.2,113.31,17772.0,111.1216,111.1608,110.8181,110.9258,17772.0
2022-05-09 15:35:00,113.31,113.41,113.1,113.24,18456.0,110.9258,111.0237,110.7202,110.8573,18456.0
2022-05-09 15:40:00,113.23,113.24,112.98,113.05,27521.0,110.8475,110.8573,110.6028,110.6713,27521.0
2022-05-09 15:45:00,113.08,113.17,112.91,113.05,48408.0,110.7007,110.7888,110.5342,110.6713,48408.0
2022-05-09 15:50:00,113.09,113.09,112.64,112.85,98658.0,110.7105,110.7105,110.2699,110.4755,98658.0
2022-05-09 15:55:00,112.87,113.29,112.87,113.11,88279.0,110.4951,110.9063,110.4951,110.73,88279.0
2022-05-10 09:30:00,115.44,116.35,115.38,116.03,43388.0,113.011,113.9019,112.9523,113.5886,43388.0
2022-05-10 09:35:00,116.13,116.13,114.44,114.62,16111.0,113.6865,113.6865,112.0321,112.2083,16111.0
2022-05-10 09:40:00,114.56,114.98,114.31,114.93,13754.0,112.1495,112.5607,111.9048,112.5117,13754.0
2022-05-10 09:45:00,114.89,115.12,114.53,114.76,29451.0,112.4726,112.6977,112.1202,112.3453,29451.0
2022-05-10 09:50:00,114.7,115.56,114.61,115.28,19579.0,112.2866,113.1285,112.1985,112.8544,19579.0
2022-05-10 09:55:00,115.31,115.88,115.05,115.88,9011.0,112.8837,113.4418,112.6292,113.4418,9011.0
2022-05-10 10:00:00,115.75,116.06,115.6,115.76,13566.0,113.3145,113.618,113.1676,113.3243,13566.0
2022-05-10 10:05:00,115.83,116.74,115.83,116.4,17980.0,113.3928,114.2837,113.3928,113.9508,17980.0
2022-05-10 10:10:00,116.4,116.53,115.88,116.34,12877.0,113.9508,114.0781,113.4418,113.8921,12877.0
2022-05-10 10:15:00,116.37,116.7,115.78,115.95,14768.0,113.9214,114.2445,113.3439,113.5103,14768.0
2022-05-10 10:20:00,115.94,116.47,115.48,115.98,14211.0,113.5005,114.0193,113.0502,113.5396,14211.0
2022-05-10 10:25:00,115.89,115.97,115.61,115.9,15176.0,113.4515,113.5299,113.1774,113.4613,15176.0
2022-05-10 10:30:00,115.96,116.06,115.47,115.72,19966.0,113.5201,113.618,113.0404,113.2851,19966.0
2022-05-10 10:35:00,115.73,115.77,115.26,115.46,16059.0,113.2949,113.3341,112.8348,113.0306,16059.0
2022-05-10 10:40:00,115.48,115.61,114.45,114.58,24202.0,113.0502,113.1774,112.0418,112.1691,24202.0
2022-05-10 10:45:00,114.51,114.61,114.16,114.52,23236.0,112.1006,112.1985,111.7579,112.1104,23236.0
2022-05-10 10:50:00,114.44,114.74,114.08,114.62,7682.0,112.0321,112.3257,111.6796,112.2083,7682.0
2022-05-10 10:55:00,114.61,114.61,114.03,114.08,14308.0,112.1985,112.1985,111.6307,111.6796,14308.0
2022-05-10 11:00:00,114.1,114.64,114.02,114.21,11065.0,111.6992,112.2278,111.6209,111.8069,11065.0
2022-05-10 11:05:00,114.2,114.25,113.83,113.95,16700.0,111.7971,111.8461,111.4349,111.5524,16700.0
2022-05-10 11:10:00,113.93,114.17,113.75,113.75,17621.0,111.5328,111.7677,111.3566,111.3566,17621.0
2022-05-10 11:15:00,113.6,114.06,113.6,113.92,13558.0,111.2097,111.66,111.2097,111.523,13558.0
2022-05-10 11:20:00,113.92,114.0,113.53,113.53,14033.0,111.523,111.6013,111.1412,111.1412,14033.0
2022-05-10 11:25:00,113.45,113.69,113.21,113.51,9223.0,111.0629,111.2978,110.8279,111.1216,9223.0
2022-05-10 11:30:00,113.49,113.76,113.14,113.4,7688.0,111.102,111.3664,110.7594,111.0139,7688.0
2022-05-10 11:35:00,113.36,113.93,113.26,113.88,7500.0,110.9748,111.5328,110.8769,111.4838,7500.0
2022-05-10 11:40:00,113.87,114.03,113.62,114.0,7657.0,111.474,111.6307,111.2293,111.6013,7657.0
2022-05-10 11:45:00,113.95,113.95,113.61,113.92,12194.0,111.5524,111.5524,111.2195,111.523,12194.0
2022-05-10 11:50:00,113.82,114.12,113.63,114.07,10536.0,111.4251,111.7188,111.2391,111.6698,10536.0
2022-05-10 11:55:00,114.15,114.56,113.74,114.46,10695.0,111.7482,112.1495,111.3468,112.0516,10695.0
2022-05-10 12:00:00,114.47,115.04,114.41,115.04,9710.0,112.0614,112.6194,112.0027,112.6194,9710.0
2022-05-10 12:05:00,115.01,115.08,114.5,114.57,11982.0,112.5901,112.6586,112.0908,112.1593,11982.0
2022-05-10 12:10:00,114.48,114.93,114.31,114.7,8978.0,112.0712,112.5117,111.9048,112.2866,8978.0
2022-05-10 12:15:00,114.63,115.0,114.38,114.61,9513.0,112.2181,112.5803,111.9733,112.1985,9513.0
2022-05-10 12:20:00,114.61,114.77,114.43,114.55,6779.0,112.1985,112.3551,112.0223,112.1397,6779.0
2022-05-10 12:25:00,114.59,114.64,114.32,114.32,7577.0,112.1789,112.2278,111.9146,111.9146,7577.0
2022-05-10 12:30:00,114.41,114.56,114.01,114.18,10870.0,112.0027,112.1495,111.6111,111.7775,10870.0
2022-05-10 12:35:00,114.27,114.5,114.24,114.29,7300.0,111.8656,112.0908,111.8363,111.8852,7300.0
2022-05-10 12:40:00,114.33,114.81,114.26,114.81,5858.0,111.9244,112.3943,111.8558,112.3943,5858.0
2022-05-10 12:45:00,114.79,115.24,114.79,115.11,7427.0,112.3747,112.8152,112.3747,112.688,7427.0
2022-05-10 12:50:00,115.05,115.05,114.75,114.76,6762.0,112.6292,112.6292,112.3355,112.3453,6762.0
2022-05-10 12:55:00,114.81,115.06,114.69,114.91,8758.0,112.3943,112.639,112.2768,112.4922,8758.0
2022-05-10 13:00:00,114.91,115.65,114.84,115.44,13976.0,112.4922,113.2166,112.4236,113.011,13976.0
2022-05-10 13:05:00,115.53,115.87,115.47,115.68,9405.0,113.0991,113.432,113.0404,113.246,9405.0
2022-05-10 13:10:00,115.64,115.64,115.29,115.44,6718.0,113.2068,113.2068,112.8642,113.011,6718.0
2022-05-10 13:15:00,115.44,115.56,115.28,115.32,7988.0,113.011,113.1285,112.8544,112.8935,7988.0
2022-05-10 13:20:00,115.5,115.67,115.32,115.67,6942.0,113.0697,113.2362,112.8935,113.2362,6942.0
2022-05-10 13:25:00,115.78,116.11,115.69,116.11,7734.0,113.3439,113.6669,113.2558,113.6669,7734.0
2022-05-10 13:30:00,116.18,116.68,116.18,116.62,6582.0,113.7354,114.2249,113.7354,114.1662,6582.0
2022-05-10 13:35:00,116.78,117.15,116.78,117.14,11483.0,114.3228,114.685,114.3228,114.6752,11483.0
2022-05-10 13:40:00,117.19,117.54,117.17,117.31,10313.0,114.7242,115.0668,114.7046,114.8417,10313.0
2022-05-10 13:45:00,117.37,117.65,117.3,117.63,7487.0,114.9004,115.1745,114.8319,115.1549,7487.0
2022-05-10 13:50:00,117.65,117.66,117.32,117.51,10331.0,115.1745,115.1843,114.8515,115.0375,10331.0
2022-05-10 13:55:00,117.61,117.82,117.4,117.79,7017.0,115.1354,115.3409,114.9298,115.3116,7017.0
2022-05-10 14:00:00,117.79,117.94,117.56,117.8,12507.0,115.3116,115.4584,115.0864,115.3214,12507.0
2022-05-10 14:05:00,117.81,117.81,117.43,117.6,11487.0,115.3311,115.3311,114.9591,115.1256,11487.0
2022-05-10 14:10:00,117.61,117.94,117.37,117.89,9348.0,115.1354,115.4584,114.9004,115.4095,9348.0
2022-05-10 14:15:00,117.87,117.91,117.08,117.51,10803.0,115.3899,115.429,114.6165,115.0375,10803.0
2022-05-10 14:20:00,117.53,117.66,117.14,117.21,11878.0,115.057,115.1843,114.6752,114.7438,11878.0
2022-05-10 14:25:00,117.09,117.15,116.72,116.86,10173.0,114.6263,114.685,114.2641,114.4011,10173.0
2022-05-10 14:30:00,116.89,117.1,116.89,117.03,7212.0,114.4305,114.6361,114.4305,114.5676,7212.0
2022-05-10 14:35:00,117.03,117.37,116.99,117.04,8357.0,114.5676,114.9004,114.5284,114.5773,8357.0
2022-05-10 14:40:00,117.0,117.73,116.87,117.6,10011.0,114.5382,115.2528,114.4109,115.1256,10011.0
2022-05-10 14:45:00,117.58,117.64,117.03,117.24,8716.0,115.106,115.1647,114.5676,114.7731,8716.0
2022-05-10 14:50:00,117.44,117.69,117.18,117.57,12361.0,114.9689,115.2137,114.7144,115.0962,12361.0
2022-05-10 14:55:00,117.61,117.61,117.21,117.53,13240.0,115.1354,115.1354,114.7438,115.057,13240.0
2022-05-10 15:00:00,117.65,117.69,117.43,117.52,5262.0,115.1745,115.2137,114.9591,115.0472,5262.0
2022-05-10 15:05:00,117.53,117.78,117.3,117.3,4512.0,115.057,115.3018,114.8319,114.8319,4512.0
2022-05-10 15:10:00,117.28,117.49,117.25,117.39,8925.0,114.8123,115.0179,114.7829,114.92,8925.0
2022-05-10 15:15:00,117.42,117.56,117.14,117.45,10921.0,114.9494,115.0864,114.6752,114.9787,10921.0
2022-05-10 15:20:00,117.44,117.55,117.11,117.14,25386.0,114.9689,115.0766,114.6459,114.6752,25386.0
2022-05-10 15:25:00,117.14,117.18,116.81,116.88,10278.0,114.6752,114.7144,114.3522,114.4207,10278.0
2022-05-10 15:30:00,116.81,116.93,116.65,116.85,8445.0,114.3522,114.4697,114.1956,114.3913,8445.0
2022-05-10 15:35:00,116.89,117.01,116.63,116.76,10681.0,114.4305,114.548,114.176,114.3032,10681.0
2022-05-10 15:40:00,116.72,116.76,116.53,116.56,11907.0,114.2641,114.3032,114.0781,114.1074,11907.0
2022-05-10 15:45:00,116.55,116.76,116.38,116.51,33173.0,114.0977,114.3032,113.9312,114.0585,33173.0
2022-05-10 15:50:00,116.46,116.69,116.26,116.68,34402.0,114.0096,114.2347,113.8138,114.2249,34402.0
2022-05-10 15:55:00,116.65,116.71,116.39,116.65,85036.0,114.1956,114.2543,113.941,114.1956,85036.0
2022-05-11 09:30:00,115.7,116.68,115.16,115.33,18299.0,113.2655,114.2249,112.7369,112.9033,18299.0
2022-05-11 09:35:00,115.5,115.69,114.76,115.25,3188.0,113.0697,113.2558,112.3453,112.825,3188.0
2022-05-11 09:40:00,115.14,116.54,115.06,116.24,7385.0,112.7173,114.0879,112.639,113.7942,7385.0
2022-05-11 09:45:00,116.07,116.48,115.81,116.39,3156.0,113.6278,114.0291,113.3732,113.941,3156.0
2022-05-11 09:50:00,116.43,116.93,116.21,116.56,10569.0,113.9802,114.4697,113.7648,114.1074,10569.0
2022-05-11 09:55:00,116.53,116.53,115.7,116.23,5076.0,114.0781,114.0781,113.2655,113.7844,5076.0
2022-05-11 10:00:00,116.2,116.63,115.97,116.08,11967.0,113.755,114.176,113.5299,113.6375,11967.0
2022-05-11 10:05:00,115.96,115.96,115.11,115.12,9161.0,113.5201,113.5201,112.688,112.6977,9161.0
2022-05-11 10:10:00,115.12,115.84,115.11,115.84,8366.0,112.6977,113.4026,112.688,113.4026,8366.0
2022-05-11 10:15:00,115.51,115.92,115.41,115.92,4301.0,113.0795,113.4809,112.9816,113.4809,4301.0
2022-05-11 10:20:00,115.81,116.35,115.57,116.09,18646.0,113.3732,113.9019,113.1383,113.6473,18646.0
2022-05-11 10:25:00,116.2,116.28,115.98,116.18,10825.0,113.755,113.8333,113.5396,113.7354,10825.0
2022-05-11 10:30:00,116.14,116.26,115.74,116.22,15422.0,113.6963,113.8138,113.3047,113.7746,15422.0
2022-05-11 10:35:00,116.2,116.86,115.85,116.86,15521.0,113.755,114.4011,113.4124,114.4011,15521.0
2022-05-11 10:40:00,116.76,117.38,116.74,117.37,8740.0,114.3032,114.9102,114.2837,114.9004,8740.0
2022-05-11 10:45:00,117.41,117.42,116.87,117.02,13641.0,114.9396,114.9494,114.4109,114.5578,13641.0
2022-05-11 10:50:00,117.15,117.15,116.58,116.8,17944.0,114.685,114.685,114.127,114.3424,17944.0
2022-05-11 10:55:00,116.79,117.05,116.48,116.62,14285.0,114.3326,114.5871,114.0291,114.1662,14285.0
2022-05-11 11:00:00,116.58,116.79,116.34,116.73,7946.0,114.127,114.3326,113.8921,114.2739,7946.0
2022-05-11 11:05:00,116.74,116.81,116.54,116.6,5424.0,114.2837,114.3522,114.0879,114.1466,5424.0
2022-05-11 11:10:00,116.72,117.12,116.58,117.1,8061.0,114.2641,114.6557,114.127,114.6361,8061.0
2022-05-11 11:15:00,117.11,117.15,116.37,116.63,5647.0,114.6459,114.685,113.9214,114.176,5647.0
2022-05-11 11:20:00,116.61,117.09,116.59,116.99,6514.0,114.1564,114.6263,114.1368,114.5284,6514.0
2022-05-11 11:25:00,117.0,117.26,116.89,117.23,8267.0,114.5382,114.7927,114.4305,114.7633,8267.0
2022-05-11 11:30:00,117.16,117.31,117.04,117.26,8388.0,114.6948,114.8417,114.5773,114.7927,8388.0
2022-05-11 11:35:00,117.3,118.0,117.23,117.82,16740.0,114.8319,115.5171,114.7633,115.3409,16740.0
2022-05-11 11:40:00,117.82,117.99,117.79,117.79,8538.0,115.3409,115.5074,115.3116,115.3116,8538.0
2022-05-11 11:45:00,117.83,117.85,117.51,117.65,12487.0,115.3507,115.3703,115.0375,115.1745,12487.0
2022-05-11 11:50:00,117.71,117.71,117.32,117.42,8519.0,115.2332,115.2332,114.8515,114.9494,8519.0
2022-05-11 11:55:00,117.45,117.5,117.15,117.46,16583.0,114.9787,115.0277,114.685,114.9885,16583.0
2022-05-11 12:00:00,117.41,117.43,117.02,117.11,7367.0,114.9396,114.9591,114.5578,114.6459,7367.0
2022-05-11 12:05:00,117.15,117.24,117.02,117.13,7640.0,114.685,114.7731,114.5578,114.6655,7640.0
2022-05-11 12:10:00,117.07,117.24,116.86,117.18,4735.0,114.6067,114.7731,114.4011,114.7144,4735.0
2022-05-11 12:15:00,117.15,117.33,117.06,117.14,5501.0,114.685,114.8612,114.5969,114.6752,5501.0
2022-05-11 12:20:00,117.11,117.71,117.06,117.57,12350.0,114.6459,115.2332,114.5969,115.0962,12350.0
2022-05-11 12:25:00,117.58,117.69,116.45,116.45,13781.0,115.106,115.2137,113.9998,113.9998,13781.0
2022-05-11 12:30:00,116.36,116.69,116.17,116.69,6099.0,113.9117,114.2347,113.7257,114.2347,6099.0
2022-05-11 12:35:00,116.66,116.99,116.64,116.69,8215.0,114.2053,114.5284,114.1858,114.2347,8215.0
2022-05-11 12:40:00,116.7,116.99,116.46,116.46,2953.0,114.2445,114.5284,114.0096,114.0096,2953.0
2022-05-11 12:45:00,116.54,116.76,116.41,116.73,4601.0,114.0879,114.3032,113.9606,114.2739,4601.0
2022-05-11 12:50:00,116.72,116.72,116.41,116.41,4330.0,114.2641,114.2641,113.9606,113.9606,4330.0
2022-05-11 12:55:00,116.32,116.34,116.09,116.09,3685.0,113.8725,113.8921,113.6473,113.6473,3685.0
2022-05-11 13:00:00,116.08,116.09,115.86,115.96,3725.0,113.6375,113.6473,113.4222,113.5201,3725.0
2022-05-11 13:05:00,115.92,115.99,115.76,115.85,6434.0,113.4809,113.5494,113.3243,113.4124,6434.0
2022-05-11 13:10:00,115.9,116.04,115.86,115.89,3072.0,113.4613,113.5984,113.4222,113.4515,3072.0
2022-05-11 13:15:00,115.88,116.07,115.76,115.77,4981.0,113.4418,113.6278,113.3243,113.3341,4981.0
2022-05-11 13:20:00,115.81,115.99,115.54,115.94,4315.0,113.3732,113.5494,113.1089,113.5005,4315.0
2022-05-11 13:25:00,115.89,115.95,115.38,115.38,4349.0,113.4515,113.5103,112.9523,112.9523,4349.0
2022-05-11 13:30:00,115.38,115.43,115.21,115.36,4032.0,112.9523,113.0012,112.7859,112.9327,4032.0
2022-05-11 13:35:00,115.51,115.52,114.99,114.99,2605.0,113.0795,113.0893,112.5705,112.5705,2605.0
2022-05-11 13:40:00,114.96,114.98,114.83,114.89,2540.0,112.5411,112.5607,112.4138,112.4726,2540.0
2022-05-11 13:45:00,114.86,114.94,114.68,114.84,4380.0,112.4432,112.5215,112.267,112.4236,4380.0
2022-05-11 13:50:00,114.83,114.92,114.69,114.82,5617.0,112.4138,112.502,112.2768,112.4041,5617.0
2022-05-11 13:55:00,114.93,114.99,114.5,114.62,7951.0,112.5117,112.5705,112.0908,112.2083,7951.0
2022-05-11 14:00:00,114.72,115.32,114.71,115.32,5951.0,112.3062,112.8935,112.2964,112.8935,5951.0
2022-05-11 14:05:00,115.36,115.38,114.79,114.79,4891.0,112.9327,112.9523,112.3747,112.3747,4891.0
2022-05-11 14:10:00,114.72,115.04,114.69,115.03,5904.0,112.3062,112.6194,112.2768,112.6096,5904.0
2022-05-11 14:15:00,115.11,115.24,114.9,115.06,10930.0,112.688,112.8152,112.4824,112.639,10930.0
2022-05-11 14:20:00,115.04,115.34,114.78,115.26,6100.0,112.6194,112.9131,112.3649,112.8348,6100.0
2022-05-11 14:25:00,115.3,115.59,115.09,115.14,7002.0,112.874,113.1579,112.6684,112.7173,7002.0
2022-05-11 14:30:00,115.16,115.59,115.0,115.55,6144.0,112.7369,113.1579,112.5803,113.1187,6144.0
2022-05-11 14:35:00,115.51,115.98,115.48,115.73,14139.0,113.0795,113.5396,113.0502,113.2949,14139.0
2022-05-11 14:40:00,115.69,115.97,115.44,115.97,4779.0,113.2558,113.5299,113.011,113.5299,4779.0
2022-05-11 14:45:00,115.92,116.0,115.38,115.39,5134.0,113.4809,113.5592,112.9523,112.9621,5134.0
2022-05-11 14:50:00,115.45,115.46,115.07,115.17,6174.0,113.0208,113.0306,112.6488,112.7467,6174.0
2022-05-11 14:55:00,115.22,115.3,114.99,115.07,5427.0,112.7956,112.874,112.5705,112.6488,5427.0
2022-05-11 15:00:00,115.08,115.1,114.83,114.87,4998.0,112.6586,112.6782,112.4138,112.453,4998.0
2022-05-11 15:05:00,114.88,115.1,114.79,115.05,2900.0,112.4628,112.6782,112.3747,112.6292,2900.0
2022-05-11 15:10:00,114.95,115.2,114.84,114.93,6148.0,112.5313,112.7761,112.4236,112.5117,6148.0
2022-05-11 15:15:00,114.93,115.11,114.79,115.0,6750.0,112.5117,112.688,112.3747,112.5803,6750.0
2022-05-11 15:20:00,114.84,115.04,114.69,114.83,5860.0,112.4236,112.6194,112.2768,112.4138,5860.0
2022-05-11 15:25:00,114.85,115.01,114.7,114.83,5297.0,112.4334,112.5901,112.2866,112.4138,5297.0
2022-05-11 15:30:00,114.76,115.08,114.76,114.8,5752.0,112.3453,112.6586,112.3453,112.3845,5752.0
2022-05-11 15:35:00,114.81,114.86,114.44,114.48,7914.0,112.3943,112.4432,112.0321,112.0712,7914.0
2022-05-11 15:40:00,114.5,114.66,114.45,114.54,12785.0,112.0908,112.2474,112.0418,112.1299,12785.0
2022-05-11 15:45:00,114.54,114.54,114.02,114.02,54406.0,112.1299,112.1299,111.6209,111.6209,54406.0
2022-05-11 15:50:00,114.07,114.16,113.91,114.09,74164.0,111.6698,111.7579,111.5132,111.6894,74164.0
2022-05-11 15:55:00,114.07,114.07,113.84,114.07,60656.0,111.6698,111.6698,111.4447,111.6698,60656.0
2022-05-12 09:30:00,113.61,113.92,112.78,113.12,22486.0,111.2195,111.523,110.407,110.7398,22486.0
2022-05-12 09:35:00,113.1,113.48,113.1,113.48,3130.0,110.7202,111.0923,110.7202,111.0923,3130.0
2022-05-12 09:40:00,113.6,114.0,113.42,113.77,3962.0,111.2097,111.6013,111.0335,111.3762,3962.0
2022-05-12 09:45:00,114.01,115.14,114.01,114.56,4102.0,111.6111,112.7173,111.6111,112.1495,4102.0
2022-05-12 09:50:00,114.56,115.31,114.4,115.06,4503.0,112.1495,112.8837,111.9929,112.639,4503.0
2022-05-12 09:55:00,114.91,114.91,113.79,113.88,4100.0,112.4922,112.4922,111.3957,111.4838,4100.0
2022-05-12 10:00:00,113.92,113.98,113.36,113.98,8323.0,111.523,111.5817,110.9748,111.5817,8323.0
2022-05-12 10:05:00,114.0,114.8,114.0,114.8,9867.0,111.6013,112.3845,111.6013,112.3845,9867.0
2022-05-12 10:10:00,114.92,115.27,114.72,114.77,4253.0,112.502,112.8446,112.3062,112.3551,4253.0
2022-05-12 10:15:00,114.68,114.93,114.2,114.9,5301.0,112.267,112.5117,111.7971,112.4824,5301.0
2022-05-12 10:20:00,114.77,115.31,114.61,114.97,8008.0,112.3551,112.8837,112.1985,112.5509,8008.0
2022-05-12 10:25:00,114.96,114.96,114.35,114.39,5627.0,112.5411,112.5411,111.9439,111.9831,5627.0
2022-05-12 10:30:00,114.6,114.89,114.45,114.75,3744.0,112.1887,112.4726,112.0418,112.3355,3744.0
2022-05-12 10:35:00,114.84,115.12,114.62,115.07,4831.0,112.4236,112.6977,112.2083,112.6488,4831.0
2022-05-12 10:40:00,115.04,115.04,114.61,114.76,3881.0,112.6194,112.6194,112.1985,112.3453,3881.0
2022-05-12 10:45:00,114.7,115.04,114.7,114.95,3736.0,112.2866,112.6194,112.2866,112.5313,3736.0
2022-05-12 10:50:00,114.98,115.57,114.94,115.52,6220.0,112.5607,113.1383,112.5215,113.0893,6220.0
2022-05-12 10:55:00,115.5,115.86,115.49,115.74,6635.0,113.0697,113.4222,113.06,113.3047,6635.0
2022-05-12 11:00:00,115.69,116.01,115.65,116.01,4556.0,113.2558,113.569,113.2166,113.569,4556.0
2022-05-12 11:05:00,115.96,116.08,115.63,116.08,3708.0,113.5201,113.6375,113.197,113.6375,3708.0
2022-05-12 11:10:00,116.03,116.13,115.46,115.59,10842.0,113.5886,113.6865,113.0306,113.1579,10842.0
2022-05-12 11:15:00,115.52,115.81,115.41,115.5,6150.0,113.0893,113.3732,112.9816,113.0697,6150.0
2022-05-12 11:20:00,115.53,115.73,115.14,115.31,5192.0,113.0991,113.2949,112.7173,112.8837,5192.0
2022-05-12 11:25:00,115.34,115.38,115.19,115.23,4495.0,112.9131,112.9523,112.7663,112.8054,4495.0
2022-05-12 11:30:00,115.37,115.44,114.92,115.08,2868.0,112.9425,113.011,112.502,112.6586,2868.0
2022-05-12 11:35:00,115.21,115.47,115.11,115.42,6335.0,112.7859,113.0404,112.688,112.9914,6335.0
2022-05-12 11:40:00,115.4,115.51,115.11,115.12,8040.0,112.9719,113.0795,112.688,112.6977,8040.0
2022-05-12 11:45:00,115.11,115.16,114.91,115.07,6338.0,112.688,112.7369,112.4922,112.6488,6338.0
2022-05-12 11:50:00,115.05,115.05,114.65,114.88,3702.0,112.6292,112.6292,112.2376,112.4628,3702.0
2022-05-12 11:55:00,114.97,114.97,114.58,114.69,5775.0,112.5509,112.5509,112.1691,112.2768,5775.0
2022-05-12 12:00:00,114.56,114.66,114.45,114.66,3823.0,112.1495,112.2474,112.0418,112.2474,3823.0
2022-05-12 12:05:00,114.59,114.93,114.49,114.81,6660.0,112.1789,112.5117,112.081,112.3943,6660.0
2022-05-12 12:10:00,114.77,114.96,114.49,114.88,9181.0,112.3551,112.5411,112.081,112.4628,9181.0
2022-05-12 12:15:00,114.87,114.98,114.5,114.75,10865.0,112.453,112.5607,112.0908,112.3355,10865.0
2022-05-12 12:20:00,114.7,114.96,114.63,114.87,11371.0,112.2866,112.5411,112.2181,112.453,11371.0
2022-05-12 12:25:00,114.94,115.19,114.92,115.06,3526.0,112.5215,112.7663,112.502,112.639,3526.0
2022-05-12 12:30:00,115.07,115.45,114.91,115.45,3210.0,112.6488,113.0208,112.4922,113.0208,3210.0
2022-05-12 12:35:00,115.51,115.51,115.12,115.12,4048.0,113.0795,113.0795,112.6977,112.6977,4048.0
2022-05-12 12:40:00,115.09,115.36,114.83,115.36,2221.0,112.6684,112.9327,112.4138,112.9327,2221.0
2022-05-12 12:45:00,115.4,115.45,115.2,115.21,3018.0,112.9719,113.0208,112.7761,112.7859,3018.0
2022-05-12 12:50:00,115.24,115.43,115.07,115.26,5028.0,112.8152,113.0012,112.6488,112.8348,5028.0
2022-05-12 12:55:00,115.26,115.37,114.92,115.1,3320.0,112.8348,112.9425,112.502,112.6782,3320.0
2022-05-12 13:00:00,114.96,115.34,114.95,115.17,22667.0,112.5411,112.9131,112.5313,112.7467,22667.0
2022-05-12 13:05:00,115.15,115.28,114.97,115.05,9221.0,112.7271,112.8544,112.5509,112.6292,9221.0
2022-05-12 13:10:00,115.04,115.44,115.04,115.09,3099.0,112.6194,113.011,112.6194,112.6684,3099.0
2022-05-12 13:15:00,115.31,115.35,115.02,115.13,3140.0,112.8837,112.9229,112.5998,112.7075,3140.0
2022-05-12 13:20:00,115.2,115.42,115.11,115.24,3657.0,112.7761,112.9914,112.688,112.8152,3657.0
2022-05-12 13:25:00,115.22,115.32,114.98,115.19,8367.0,112.7956,112.8935,112.5607,112.7663,8367.0
2022-05-12 13:30:00,115.17,115.34,114.96,115.18,5510.0,112.7467,112.9131,112.5411,112.7565,5510.0
2022-05-12 13:35:00,115.1,115.16,114.7,114.73,10479.0,112.6782,112.7369,112.2866,112.316,10479.0
2022-05-12 13:40:00,114.71,114.78,114.49,114.61,23729.0,112.2964,112.3649,112.081,112.1985,23729.0
2022-05-12 13:45:00,114.66,114.66,114.16,114.16,1702.0,112.2474,112.2474,111.7579,111.7579,1702.0
2022-05-12 13:50:00,114.12,114.27,114.01,114.06,5208.0,111.7188,111.8656,111.6111,111.66,5208.0
2022-05-12 13:55:00,114.12,114.2,113.94,114.05,5308.0,111.7188,111.7971,111.5426,111.6503,5308.0
2022-05-12 14:00:00,114.13,114.39,114.13,114.21,4748.0,111.7286,111.9831,111.7286,111.8069,4748.0
2022-05-12 14:05:00,114.14,114.24,113.92,113.92,4344.0,111.7384,111.8363,111.523,111.523,4344.0
2022-05-12 14:10:00,114.0,114.05,113.88,114.0,3725.0,111.6013,111.6503,111.4838,111.6013,3725.0
2022-05-12 14:15:00,114.0,114.33,113.87,114.33,1510.0,111.6013,111.9244,111.474,111.9244,1510.0
2022-05-12 14:20:00,114.41,114.41,113.98,114.07,6078.0,112.0027,112.0027,111.5817,111.6698,6078.0
2022-05-12 14:25:00,113.95,114.28,113.95,114.25,4367.0,111.5524,111.8754,111.5524,111.8461,4367.0
2022-05-12 14:30:00,114.16,114.23,113.8,113.99,5700.0,111.7579,111.8265,111.4055,111.5915,5700.0
2022-05-12 14:35:00,113.97,113.97,113.74,113.83,5455.0,111.5719,111.5719,111.3468,111.4349,5455.0
2022-05-12 14:40:00,113.81,113.92,113.62,113.68,6100.0,111.4153,111.523,111.2293,111.288,6100.0
2022-05-12 14:45:00,113.83,114.01,113.7,113.7,3372.0,111.4349,111.6111,111.3076,111.3076,3372.0
2022-05-12 14:50:00,113.69,114.02,113.66,113.89,3836.0,111.2978,111.6209,111.2685,111.4936,3836.0
2022-05-12 14:55:00,113.87,113.95,113.69,113.69,4004.0,111.474,111.5524,111.2978,111.2978,4004.0
2022-05-12 15:00:00,113.72,114.29,113.65,114.2,13417.0,111.3272,111.8852,111.2587,111.7971,13417.0
2022-05-12 15:05:00,114.22,114.24,113.81,113.92,10651.0,111.8167,111.8363,111.4153,111.523,10651.0
2022-05-12 15:10:00,114.01,114.06,113.68,114.06,5448.0,111.6111,111.66,111.288,111.66,5448.0
2022-05-12 15:15:00,114.0,114.57,113.94,114.56,13282.0,111.6013,112.1593,111.5426,112.1495,13282.0
2022-05-12 15:20:00,114.5,115.27,114.46,115.08,10388.0,112.0908,112.8446,112.0516,112.6586,10388.0
2022-05-12 15:25:00,115.32,115.48,114.77,114.81,17958.0,112.8935,113.0502,112.3551,112.3943,17958.0
2022-05-12 15:30:00,114.85,115.29,114.83,115.13,6919.0,112.4334,112.8642,112.4138,112.7075,6919.0
2022-05-12 15:35:00,115.08,115.39,114.89,115.39,13555.0,112.6586,112.9621,112.4726,112.9621,13555.0
2022-05-12 15:40:00,115.4,115.59,115.12,115.23,16349.0,112.9719,113.1579,112.6977,112.8054,16349.0
2022-05-12 15:45:00,115.24,115.63,115.11,115.31,27341.0,112.8152,113.197,112.688,112.8837,27341.0
2022-05-12 15:50:00,115.3,116.03,115.3,115.64,36204.0,112.874,113.5886,112.874,113.2068,36204.0
2022-05-12 15:55:00,115.57,116.25,115.57,116.18,91044.0,113.1383,113.804,113.1383,113.7354,91044.0
2022-05-13 09:30:00,117.38,118.44,117.27,117.96,40474.0,114.9102,115.9479,114.8025,115.478,40474.0
2022-05-13 09:35:00,117.65,118.41,117.53,118.22,4974.0,115.1745,115.9185,115.057,115.7325,4974.0
2022-05-13 09:40:00,118.13,119.12,118.13,118.91,6310.0,115.6444,116.6136,115.6444,116.408,6310.0
2022-05-13 09:45:00,118.99,119.3,118.64,119.3,7999.0,116.4863,116.7898,116.1437,116.7898,7999.0
2022-05-13 09:50:00,119.37,119.7,119.25,119.57,6390.0,116.8583,117.1814,116.7408,117.0541,6390.0
2022-05-13 09:55:00,119.57,119.63,119.3,119.33,5608.0,117.0541,117.1128,116.7898,116.8192,5608.0
2022-05-13 10:00:00,119.45,120.17,119.31,120.05,6144.0,116.9366,117.6415,116.7996,117.524,6144.0
2022-05-13 10:05:00,120.1,120.16,119.71,119.87,9979.0,117.573,117.6317,117.1912,117.3478,9979.0
2022-05-13 10:10:00,119.78,120.1,119.61,119.84,9699.0,117.2597,117.573,117.0933,117.3184,9699.0
2022-05-13 10:15:00,119.89,119.99,119.57,119.85,3654.0,117.3674,117.4653,117.0541,117.3282,3654.0
2022-05-13 10:20:00,119.86,120.41,119.78,120.28,4661.0,117.338,117.8764,117.2597,117.7492,4661.0
2022-05-13 10:25:00,120.33,120.55,120.31,120.38,14821.0,117.7981,118.0135,117.7785,117.8471,14821.0
2022-05-13 10:30:00,120.37,120.72,120.33,120.49,7133.0,117.8373,118.1799,117.7981,117.9548,7133.0
2022-05-13 10:35:00,120.48,120.58,120.35,120.45,8636.0,117.945,118.0429,117.8177,117.9156,8636.0
2022-05-13 10:40:00,120.46,120.53,120.28,120.32,41475.0,117.9254,117.9939,117.7492,117.7883,41475.0
2022-05-13 10:45:00,120.34,120.63,120.16,120.27,16612.0,117.8079,118.0918,117.6317,117.7394,16612.0
2022-05-13 10:50:00,120.2,120.28,120.03,120.28,7218.0,117.6709,117.7492,117.5044,117.7492,7218.0
2022-05-13 10:55:00,120.28,120.33,120.03,120.22,7069.0,117.7492,117.7981,117.5044,117.6904,7069.0
2022-05-13 11:00:00,120.15,120.22,119.86,119.88,7627.0,117.6219,117.6904,117.338,117.3576,7627.0
2022-05-13 11:05:00,119.78,120.1,119.78,120.02,3713.0,117.2597,117.573,117.2597,117.4946,3713.0
2022-05-13 11:10:00,119.91,119.97,119.75,119.75,3711.0,117.387,117.4457,117.2303,117.2303,3711.0
2022-05-13 11:15:00,119.67,119.9,119.61,119.72,6049.0,117.152,117.3772,117.0933,117.201,6049.0
2022-05-13 11:20:00,119.78,119.92,119.72,119.8,3801.0,117.2597,117.3967,117.201,117.2793,3801.0
2022-05-13 11:25:00,119.81,120.09,119.7,120.02,3307.0,117.2891,117.5632,117.1814,117.4946,3307.0
2022-05-13 11:30:00,120.03,120.13,119.93,120.12,5259.0,117.5044,117.6023,117.4065,117.5925,5259.0
2022-05-13 11:35:00,120.06,120.06,119.83,119.92,5623.0,117.5338,117.5338,117.3086,117.3967,5623.0
2022-05-13 11:40:00,119.9,119.9,119.63,119.71,4525.0,117.3772,117.3772,117.1128,117.1912,4525.0
2022-05-13 11:45:00,119.76,120.01,119.68,120.01,3890.0,117.2401,117.4849,117.1618,117.4849,3890.0
2022-05-13 11:50:00,119.98,120.2,119.97,120.15,4006.0,117.4555,117.6709,117.4457,117.6219,4006.0
2022-05-13 11:55:00,120.23,120.44,120.17,120.35,10117.0,117.7002,117.9058,117.6415,117.8177,10117.0
2022-05-13 12:00:00,120.35,120.43,120.15,120.29,5043.0,117.8177,117.896,117.6219,117.759,5043.0
2022-05-13 12:05:00,120.31,120.46,120.23,120.46,4062.0,117.7785,117.9254,117.7002,117.9254,4062.0
2022-05-13 12:10:00,120.42,120.66,120.36,120.46,4738.0,117.8862,118.1212,117.8275,117.9254,4738.0
2022-05-13 12:15:00,120.52,120.54,120.37,120.39,2904.0,117.9841,118.0037,117.8373,117.8569,2904.0
2022-05-13 12:20:00,120.42,120.48,120.32,120.41,5036.0,117.8862,117.945,117.7883,117.8764,5036.0
2022-05-13 12:25:00,120.42,120.42,120.22,120.3,5993.0,117.8862,117.8862,117.6904,117.7688,5993.0
2022-05-13 12:30:00,120.36,120.49,120.34,120.44,3282.0,117.8275,117.9548,117.8079,117.9058,3282.0
2022-05-13 12:35:00,120.37,120.41,120.3,120.35,3589.0,117.8373,117.8764,117.7688,117.8177,3589.0
2022-05-13 12:40:00,120.33,120.51,120.28,120.28,4395.0,117.7981,117.9743,117.7492,117.7492,4395.0
2022-05-13 12:45:00,120.13,120.22,120.05,120.1,5603.0,117.6023,117.6904,117.524,117.573,5603.0
2022-05-13 12:50:00,119.88,119.88,119.66,119.66,5151.0,117.3576,117.3576,117.1422,117.1422,5151.0
2022-05-13 12:55:00,119.71,119.95,119.71,119.95,3750.0,117.1912,117.4261,117.1912,117.4261,3750.0
2022-05-13 13:00:00,119.98,120.1,119.92,120.09,2941.0,117.4555,117.573,117.3967,117.5632,2941.0
2022-05-13 13:05:00,120.04,120.04,119.64,119.64,5076.0,117.5142,117.5142,117.1226,117.1226,5076.0
2022-05-13 13:10:00,119.66,119.9,119.6,119.82,6226.0,117.1422,117.3772,117.0835,117.2989,6226.0
2022-05-13 13:15:00,119.75,119.75,119.46,119.5,4050.0,117.2303,117.2303,116.9464,116.9856,4050.0
2022-05-13 13:20:00,119.51,119.69,119.43,119.69,6331.0,116.9954,117.1716,116.9171,117.1716,6331.0
2022-05-13 13:25:00,119.67,119.68,119.4,119.41,3024.0,117.152,117.1618,116.8877,116.8975,3024.0
2022-05-13 13:30:00,119.43,119.66,119.42,119.63,2902.0,116.9171,117.1422,116.9073,117.1128,2902.0
2022-05-13 13:35:00,119.6,119.62,119.34,119.39,3751.0,117.0835,117.1031,116.829,116.8779,3751.0
2022-05-13 13:40:00,119.4,119.45,119.2,119.37,4299.0,116.8877,116.9366,116.6919,116.8583,4299.0
2022-05-13 13:45:00,119.32,119.38,119.2,119.37,2041.0,116.8094,116.8681,116.6919,116.8583,2041.0
2022-05-13 13:50:00,119.3,119.3,119.01,119.12,4595.0,116.7898,116.7898,116.5059,116.6136,4595.0
2022-05-13 13:55:00,119.05,119.2,118.96,118.96,4184.0,116.5451,116.6919,116.4569,116.4569,4184.0
2022-05-13 14:00:00,118.97,118.97,118.37,118.45,4487.0,116.4667,116.4667,115.8794,115.9577,4487.0
2022-05-13 14:05:00,118.27,118.53,118.25,118.44,2549.0,115.7815,116.036,115.7619,115.9479,2549.0
2022-05-13 14:10:00,118.57,118.79,118.55,118.63,9127.0,116.0752,116.2905,116.0556,116.1339,9127.0
2022-05-13 14:15:00,118.58,118.77,118.52,118.77,3946.0,116.0849,116.2709,116.0262,116.2709,3946.0
2022-05-13 14:20:00,118.75,118.81,118.45,118.62,4881.0,116.2514,116.3101,115.9577,116.1241,4881.0
2022-05-13 14:25:00,118.63,118.64,118.43,118.53,2887.0,116.1339,116.1437,115.9381,116.036,2887.0
2022-05-13 14:30:00,118.56,118.85,118.51,118.7,3492.0,116.0654,116.3493,116.0164,116.2024,3492.0
2022-05-13 14:35:00,118.75,118.82,118.52,118.57,4802.0,116.2514,116.3199,116.0262,116.0752,4802.0
2022-05-13 14:40:00,118.64,118.83,118.56,118.8,4247.0,116.1437,116.3297,116.0654,116.3003,4247.0
2022-05-13 14:45:00,118.78,118.78,118.51,118.6,4805.0,116.2807,116.2807,116.0164,116.1045,4805.0
2022-05-13 14:50:00,118.55,119.12,118.55,119.12,2891.0,116.0556,116.6136,116.0556,116.6136,2891.0
2022-05-13 14:55:00,119.17,119.19,119.0,119.19,4436.0,116.6625,116.6821,116.4961,116.6821,4436.0
2022-05-13 15:00:00,119.15,119.44,119.15,119.32,5473.0,116.6429,116.9268,116.6429,116.8094,5473.0
2022-05-13 15:05:00,119.26,119.58,119.26,119.49,4414.0,116.7506,117.0639,116.7506,116.9758,4414.0
2022-05-13 15:10:00,119.53,119.7,119.46,119.7,8446.0,117.015,117.1814,116.9464,117.1814,8446.0
2022-05-13 15:15:00,119.71,119.88,119.57,119.87,11845.0,117.1912,117.3576,117.0541,117.3478,11845.0
2022-05-13 15:20:00,119.85,119.85,119.6,119.71,10883.0,117.3282,117.3282,117.0835,117.1912,10883.0
2022-05-13 15:25:00,119.81,119.99,119.72,119.98,6253.0,117.2891,117.4653,117.201,117.4555,6253.0
2022-05-13 15:30:00,119.96,120.01,119.27,119.27,10596.0,117.4359,117.4849,116.7604,116.7604,10596.0
2022-05-13 15:35:00,119.29,119.46,119.11,119.35,10501.0,116.78,116.9464,116.6038,116.8387,10501.0
2022-05-13 15:40:00,119.35,119.48,119.26,119.43,16380.0,116.8387,116.966,116.7506,116.9171,16380.0
2022-05-13 15:45:00,119.47,119.62,119.1,119.22,18540.0,116.9562,117.1031,116.594,116.7115,18540.0
2022-05-13 15:50:00,119.26,119.29,118.79,119.12,26353.0,116.7506,116.78,116.2905,116.6136,26353.0
2022-05-13 15:55:00,119.09,119.4,118.87,119.39,87510.0,116.5842,116.8877,116.3688,116.8779,87510.0
2022-05-16 09:30:00,119.63,120.14,118.95,119.57,38457.0,117.1128,117.6121,116.4472,117.0541,38457.0
2022-05-16 09:35:00,119.57,120.66,119.25,120.56,19836.0,117.0541,118.1212,116.7408,118.0233,19836.0
2022-05-16 09:40:00,120.68,121.03,120.2,120.25,21567.0,118.1408,118.4834,117.6709,117.7198,21567.0
2022-05-16 09:45:00,120.17,120.27,118.94,119.01,27175.0,117.6415,117.7394,116.4374,116.5059,27175.0
2022-05-16 09:50:00,118.98,119.54,118.83,119.47,11490.0,116.4765,117.0247,116.3297,116.9562,11490.0
2022-05-16 09:55:00,119.52,120.08,119.18,120.02,15292.0,117.0052,117.5534,116.6723,117.4946,15292.0
2022-05-16 10:00:00,120.0,120.07,119.6,119.92,4764.0,117.4751,117.5436,117.0835,117.3967,4764.0
2022-05-16 10:05:00,119.98,120.74,119.93,120.74,14460.0,117.4555,118.1995,117.4065,118.1995,14460.0
2022-05-16 10:10:00,120.7,120.7,120.39,120.42,4220.0,118.1603,118.1603,117.8569,117.8862,4220.0
2022-05-16 10:15:00,120.44,120.76,120.44,120.5,4801.0,117.9058,118.2191,117.9058,117.9645,4801.0
2022-05-16 10:20:00,120.57,120.8,120.45,120.71,13221.0,118.0331,118.2582,117.9156,118.1701,13221.0
2022-05-16 10:25:00,120.69,120.88,120.43,120.82,12849.0,118.1505,118.3365,117.896,118.2778,12849.0
2022-05-16 10:30:00,120.77,120.81,119.72,119.83,8810.0,118.2289,118.268,117.201,117.3086,8810.0
2022-05-16 10:35:00,119.91,120.16,119.91,119.98,23490.0,117.387,117.6317,117.387,117.4555,23490.0
2022-05-16 10:40:00,119.95,120.07,119.6,120.04,9115.0,117.4261,117.5436,117.0835,117.5142,9115.0
2022-05-16 10:45:00,120.02,120.02,119.48,119.76,4573.0,117.4946,117.4946,116.966,117.2401,4573.0
2022-05-16 10:50:00,119.67,119.75,119.39,119.47,2880.0,117.152,117.2303,116.8779,116.9562,2880.0
2022-05-16 10:55:00,119.5,119.59,119.29,119.48,3333.0,116.9856,117.0737,116.78,116.966,3333.0
2022-05-16 11:00:00,119.32,119.45,119.2,119.45,2700.0,116.8094,116.9366,116.6919,116.9366,2700.0
2022-05-16 11:05:00,119.39,119.52,119.16,119.45,6847.0,116.8779,117.0052,116.6527,116.9366,6847.0
2022-05-16 11:10:00,119.41,119.43,119.14,119.29,9821.0,116.8975,116.9171,116.6332,116.78,9821.0
2022-05-16 11:15:00,119.35,119.55,119.34,119.49,5321.0,116.8387,117.0345,116.829,116.9758,5321.0
2022-05-16 11:20:00,119.49,119.52,119.28,119.44,3224.0,116.9758,117.0052,116.7702,116.9268,3224.0
2022-05-16 11:25:00,119.37,119.39,119.17,119.32,5558.0,116.8583,116.8779,116.6625,116.8094,5558.0
2022-05-16 11:30:00,119.32,119.45,119.25,119.41,5714.0,116.8094,116.9366,116.7408,116.8975,5714.0
2022-05-16 11:35:00,119.46,119.61,119.23,119.61,9921.0,116.9464,117.0933,116.7213,117.0933,9921.0
2022-05-16 11:40:00,119.44,119.74,119.22,119.66,8799.0,116.9268,117.2205,116.7115,117.1422,8799.0
2022-05-16 11:45:00,119.69,119.76,119.58,119.71,6519.0,117.1716,117.2401,117.0639,117.1912,6519.0
2022-05-16 11:50:00,119.74,119.89,119.55,119.77,5886.0,117.2205,117.3674,117.0345,117.2499,5886.0
2022-05-16 11:55:00,119.81,119.81,119.57,119.69,6850.0,117.2891,117.2891,117.0541,117.1716,6850.0
2022-05-16 12:00:00,119.74,120.11,119.73,119.93,4294.0,117.2205,117.5827,117.2107,117.4065,4294.0
2022-05-16 12:05:00,119.84,119.85,119.54,119.56,2505.0,117.3184,117.3282,117.0247,117.0443,2505.0
2022-05-16 12:10:00,119.56,119.63,119.41,119.5,5244.0,117.0443,117.1128,116.8975,116.9856,5244.0
2022-05-16 12:15:00,119.44,119.46,119.15,119.37,3373.0,116.9268,116.9464,116.6429,116.8583,3373.0
2022-05-16 12:20:00,119.32,119.34,119.22,119.3,6083.0,116.8094,116.829,116.7115,116.7898,6083.0
2022-05-16 12:25:00,119.36,119.41,119.23,119.34,3100.0,116.8485,116.8975,116.7213,116.829,3100.0
2022-05-16 12:30:00,119.37,119.47,119.29,119.38,3766.0,116.8583,116.9562,116.78,116.8681,3766.0
2022-05-16 12:35:00,119.37,119.46,119.14,119.19,7032.0,116.8583,116.9464,116.6332,116.6821,7032.0
2022-05-16 12:40:00,119.09,119.14,119.06,119.1,3716.0,116.5842,116.6332,116.5548,116.594,3716.0
2022-05-16 12:45:00,119.12,119.34,119.11,119.32,2914.0,116.6136,116.829,116.6038,116.8094,2914.0
2022-05-16 12:50:00,119.29,119.34,119.18,119.21,2516.0,116.78,116.829,116.6723,116.7017,2516.0
2022-05-16 12:55:00,119.15,119.19,119.05,119.06,6406.0,116.6429,116.6821,116.5451,116.5548,6406.0
2022-05-16 13:00:00,119.01,119.32,118.93,119.32,5851.0,116.5059,116.8094,116.4276,116.8094,5851.0
2022-05-16 13:05:00,119.28,119.65,119.25,119.63,6098.0,116.7702,117.1324,116.7408,117.1128,6098.0
2022-05-16 13:10:00,119.64,120.03,119.57,119.89,5538.0,117.1226,117.5044,117.0541,117.3674,5538.0
2022-05-16 13:15:00,119.86,119.86,119.48,119.48,3758.0,117.338,117.338,116.966,116.966,3758.0
2022-05-16 13:20:00,119.5,119.95,119.5,119.8,8768.0,116.9856,117.4261,116.9856,117.2793,8768.0
2022-05-16 13:25:00,119.88,119.98,119.73,119.93,3665.0,117.3576,117.4555,117.2107,117.4065,3665.0
2022-05-16 13:30:00,119.99,120.15,119.97,120.13,4856.0,117.4653,117.6219,117.4457,117.6023,4856.0
2022-05-16 13:35:00,120.05,120.14,120.0,120.14,4674.0,117.524,117.6121,117.4751,117.6121,4674.0
2022-05-16 13:40:00,120.23,120.31,119.81,120.02,8934.0,117.7002,117.7785,117.2891,117.4946,8934.0
2022-05-16 13:45:00,120.03,120.05,119.9,119.9,5562.0,117.5044,117.524,117.3772,117.3772,5562.0
2022-05-16 13:50:00,119.93,120.08,119.87,119.94,5640.0,117.4065,117.5534,117.3478,117.4163,5640.0
2022-05-16 13:55:00,119.96,120.0,119.83,119.94,6274.0,117.4359,117.4751,117.3086,117.4163,6274.0
2022-05-16 14:00:00,119.88,119.98,119.73,119.98,4485.0,117.3576,117.4555,117.2107,117.4555,4485.0
2022-05-16 14:05:00,119.99,120.22,119.93,120.03,6530.0,117.4653,117.6904,117.4065,117.5044,6530.0
2022-05-16 14:10:00,120.0,120.06,119.7,119.84,15703.0,117.4751,117.5338,117.1814,117.3184,15703.0
2022-05-16 14:15:00,119.81,120.02,119.77,119.99,6981.0,117.2891,117.4946,117.2499,117.4653,6981.0
2022-05-16 14:20:00,120.0,120.1,119.96,120.01,5664.0,117.4751,117.573,117.4359,117.4849,5664.0
2022-05-16 14:25:00,120.01,120.53,120.0,120.53,18011.0,117.4849,117.9939,117.4751,117.9939,18011.0
2022-05-16 14:30:00,120.52,120.59,120.43,120.46,11152.0,117.9841,118.0527,117.896,117.9254,11152.0
2022-05-16 14:35:00,120.47,120.62,120.37,120.59,7061.0,117.9352,118.082,117.8373,118.0527,7061.0
2022-05-16 14:40:00,120.62,120.63,120.36,120.36,5312.0,118.082,118.0918,117.8275,117.8275,5312.0
2022-05-16 14:45:00,120.3,120.42,120.17,120.22,4816.0,117.7688,117.8862,117.6415,117.6904,4816.0
2022-05-16 14:50:00,120.25,120.35,120.11,120.27,6151.0,117.7198,117.8177,117.5827,117.7394,6151.0
2022-05-16 14:55:00,120.23,120.4,120.23,120.31,5957.0,117.7002,117.8666,117.7002,117.7785,5957.0
2022-05-16 15:00:00,120.34,120.34,120.18,120.25,5198.0,117.8079,117.8079,117.6513,117.7198,5198.0
2022-05-16 15:05:00,120.24,120.36,120.15,120.25,8534.0,117.71,117.8275,117.6219,117.7198,8534.0
2022-05-16 15:10:00,120.25,120.26,119.83,119.86,9031.0,117.7198,117.7296,117.3086,117.338,9031.0
2022-05-16 15:15:00,119.88,120.19,119.87,120.19,23083.0,117.3576,117.6611,117.3478,117.6611,23083.0
2022-05-16 15:20:00,120.16,120.22,119.99,120.16,37877.0,117.6317,117.6904,117.4653,117.6317,37877.0
2022-05-16 15:25:00,120.17,120.32,120.1,120.26,45900.0,117.6415,117.7883,117.573,117.7296,45900.0
2022-05-16 15:30:00,120.25,120.41,120.09,120.14,34379.0,117.7198,117.8764,117.5632,117.6121,34379.0
2022-05-16 15:35:00,120.07,120.22,119.97,120.15,22883.0,117.5436,117.6904,117.4457,117.6219,22883.0
2022-05-16 15:40:00,120.19,120.26,120.06,120.22,45364.0,117.6611,117.7296,117.5338,117.6904,45364.0
2022-05-16 15:45:00,120.19,120.32,120.09,120.2,37765.0,117.6611,117.7883,117.5632,117.6709,37765.0
2022-05-16 15:50:00,120.32,120.61,120.2,120.46,43289.0,117.7883,118.0722,117.6709,117.9254,43289.0
2022-05-16 15:55:00,120.48,120.5,120.12,120.32,122519.0,117.945,117.9645,117.5925,117.7883,122519.0
2022-05-17 09:30:00,122.7,123.28,122.57,123.22,82198.0,120.1183,120.686,119.991,120.6273,82198.0
2022-05-17 09:35:00,123.15,123.5,122.25,122.99,8232.0,120.5588,120.9014,119.6777,120.4022,8232.0
2022-05-17 09:40:00,122.98,123.0,122.76,122.82,7484.0,120.3924,120.4119,120.177,120.2357,7484.0
2022-05-17 09:45:00,122.81,123.49,122.7,123.32,5883.0,120.2259,120.8916,120.1183,120.7252,5883.0
2022-05-17 09:50:00,123.14,123.22,122.37,122.57,13747.0,120.549,120.6273,119.7952,119.991,13747.0
2022-05-17 09:55:00,122.51,122.68,122.28,122.4,9209.0,119.9323,120.0987,119.7071,119.8246,9209.0
2022-05-17 10:00:00,122.44,122.71,122.35,122.71,5578.0,119.8637,120.128,119.7756,120.128,5578.0
2022-05-17 10:05:00,122.68,122.68,122.36,122.45,8803.0,120.0987,120.0987,119.7854,119.8735,8803.0
2022-05-17 10:10:00,122.41,122.5,122.32,122.5,5456.0,119.8344,119.9225,119.7462,119.9225,5456.0
2022-05-17 10:15:00,122.53,122.85,122.44,122.73,8930.0,119.9518,120.2651,119.8637,120.1476,8930.0
2022-05-17 10:20:00,122.68,122.68,122.27,122.41,10241.0,120.0987,120.0987,119.6973,119.8344,10241.0
2022-05-17 10:25:00,122.44,122.49,122.1,122.1,8200.0,119.8637,119.9127,119.5309,119.5309,8200.0
2022-05-17 10:30:00,122.11,122.53,122.09,122.51,10778.0,119.5407,119.9518,119.5211,119.9323,10778.0
2022-05-17 10:35:00,122.54,122.55,121.93,121.94,6959.0,119.9616,119.9714,119.3645,119.3742,6959.0
2022-05-17 10:40:00,121.91,121.91,121.58,121.6,6298.0,119.3449,119.3449,119.0218,119.0414,6298.0
2022-05-17 10:45:00,121.63,121.72,121.45,121.68,8493.0,119.0708,119.1589,118.8946,119.1197,8493.0
2022-05-17 10:50:00,121.7,121.77,121.57,121.71,6054.0,119.1393,119.2078,119.012,119.1491,6054.0
2022-05-17 10:55:00,121.71,121.85,121.61,121.85,5039.0,119.1491,119.2861,119.0512,119.2861,5039.0
2022-05-17 11:00:00,121.86,121.95,121.72,121.76,11325.0,119.2959,119.384,119.1589,119.198,11325.0
2022-05-17 11:05:00,121.79,122.14,121.78,122.14,7063.0,119.2274,119.57,119.2176,119.57,7063.0
2022-05-17 11:10:00,122.14,122.36,122.14,122.34,9376.0,119.57,119.7854,119.57,119.7658,9376.0
2022-05-17 11:15:00,122.38,122.46,122.21,122.42,41055.0,119.805,119.8833,119.6386,119.8441,41055.0
2022-05-17 11:20:00,122.39,122.66,122.3,122.61,35456.0,119.8148,120.0791,119.7267,120.0301,35456.0
2022-05-17 11:25:00,122.62,122.75,122.49,122.69,6946.0,120.0399,120.1672,119.9127,120.1085,6946.0
2022-05-17 11:30:00,122.57,122.85,122.45,122.84,7449.0,119.991,120.2651,119.8735,120.2553,7449.0
2022-05-17 11:35:00,122.87,122.92,122.55,122.55,6377.0,120.2847,120.3336,119.9714,119.9714,6377.0
2022-05-17 11:40:00,122.52,122.7,122.52,122.52,7060.0,119.942,120.1183,119.942,119.942,7060.0
2022-05-17 11:45:00,122.53,122.63,122.43,122.44,10684.0,119.9518,120.0497,119.8539,119.8637,10684.0
2022-05-17 11:50:00,122.49,122.67,122.48,122.61,4662.0,119.9127,120.0889,119.9029,120.0301,4662.0
2022-05-17 11:55:00,122.57,122.7,122.56,122.62,3444.0,119.991,120.1183,119.9812,120.0399,3444.0
2022-05-17 12:00:00,122.62,122.62,122.39,122.45,4056.0,120.0399,120.0399,119.8148,119.8735,4056.0
2022-05-17 12:05:00,122.35,122.47,122.26,122.36,2521.0,119.7756,119.8931,119.6875,119.7854,2521.0
2022-05-17 12:10:00,122.28,122.28,122.07,122.14,3619.0,119.7071,119.7071,119.5015,119.57,3619.0
2022-05-17 12:15:00,122.09,122.37,122.09,122.25,4691.0,119.5211,119.7952,119.5211,119.6777,4691.0
2022-05-17 12:20:00,122.27,122.38,122.2,122.38,5748.0,119.6973,119.805,119.6288,119.805,5748.0
2022-05-17 12:25:00,122.33,122.6,122.33,122.57,5626.0,119.756,120.0204,119.756,119.991,5626.0
2022-05-17 12:30:00,122.56,122.63,122.48,122.53,3729.0,119.9812,120.0497,119.9029,119.9518,3729.0
2022-05-17 12:35:00,122.6,122.63,122.41,122.41,5019.0,120.0204,120.0497,119.8344,119.8344,5019.0
2022-05-17 12:40:00,122.44,122.5,122.32,122.45,6021.0,119.8637,119.9225,119.7462,119.8735,6021.0
2022-05-17 12:45:00,122.49,122.62,122.48,122.59,4254.0,119.9127,120.0399,119.9029,120.0106,4254.0
2022-05-17 12:50:00,122.65,122.77,122.57,122.75,8630.0,120.0693,120.1868,119.991,120.1672,8630.0
2022-05-17 12:55:00,122.76,122.89,122.74,122.82,12853.0,120.177,120.3043,120.1574,120.2357,12853.0
2022-05-17 13:00:00,122.83,122.83,122.6,122.73,9863.0,120.2455,120.2455,120.0204,120.1476,9863.0
2022-05-17 13:05:00,122.73,122.9,122.72,122.77,7806.0,120.1476,120.314,120.1378,120.1868,7806.0
2022-05-17 13:10:00,122.81,122.87,122.76,122.82,8825.0,120.2259,120.2847,120.177,120.2357,8825.0
2022-05-17 13:15:00,122.85,123.11,122.85,123.05,14672.0,120.2651,120.5196,120.2651,120.4609,14672.0
2022-05-17 13:20:00,123.0,123.16,122.94,122.97,2912.0,120.4119,120.5686,120.3532,120.3826,2912.0
2022-05-17 13:25:00,122.96,123.04,122.87,122.91,4404.0,120.3728,120.4511,120.2847,120.3238,4404.0
2022-05-17 13:30:00,122.95,123.12,122.83,122.95,5987.0,120.363,120.5294,120.2455,120.363,5987.0
2022-05-17 13:35:00,122.9,123.02,122.84,122.98,2901.0,120.314,120.4315,120.2553,120.3924,2901.0
2022-05-17 13:40:00,122.9,122.94,122.77,122.85,5830.0,120.314,120.3532,120.1868,120.2651,5830.0
2022-05-17 13:45:00,122.84,123.07,122.78,123.04,4965.0,120.2553,120.4805,120.1966,120.4511,4965.0
2022-05-17 13:50:00,123.06,123.31,123.01,123.26,10119.0,120.4707,120.7154,120.4217,120.6665,10119.0
2022-05-17 13:55:00,123.21,123.32,123.02,123.03,5797.0,120.6175,120.7252,120.4315,120.4413,5797.0
2022-05-17 14:00:00,123.02,123.02,122.67,122.93,32682.0,120.4315,120.4315,120.0889,120.3434,32682.0
2022-05-17 14:05:00,122.94,123.43,122.87,123.37,6344.0,120.3532,120.8329,120.2847,120.7742,6344.0
2022-05-17 14:10:00,123.27,123.28,122.61,122.85,70675.0,120.6763,120.686,120.0301,120.2651,70675.0
2022-05-17 14:15:00,122.77,123.05,122.63,122.78,11385.0,120.1868,120.4609,120.0497,120.1966,11385.0
2022-05-17 14:20:00,122.72,122.73,122.34,122.71,9799.0,120.1378,120.1476,119.7658,120.128,9799.0
2022-05-17 14:25:00,122.72,122.98,122.65,122.87,62061.0,120.1378,120.3924,120.0693,120.2847,62061.0
2022-05-17 14:30:00,122.79,122.9,122.63,122.65,13242.0,120.2064,120.314,120.0497,120.0693,13242.0
2022-05-17 14:35:00,122.7,123.03,122.56,123.03,12374.0,120.1183,120.4413,119.9812,120.4413,12374.0
2022-05-17 14:40:00,123.07,123.3,122.82,123.13,77598.0,120.4805,120.7056,120.2357,120.5392,77598.0
2022-05-17 14:45:00,123.11,123.56,122.91,123.56,57047.0,120.5196,120.9602,120.3238,120.9602,57047.0
2022-05-17 14:50:00,123.54,123.7,123.35,123.59,16843.0,120.9406,121.0972,120.7546,120.9895,16843.0
2022-05-17 14:55:00,123.6,123.62,123.16,123.16,30548.0,120.9993,121.0189,120.5686,120.5686,30548.0
2022-05-17 15:00:00,123.11,123.18,122.98,123.11,25167.0,120.5196,120.5882,120.3924,120.5196,25167.0
2022-05-17 15:05:00,123.04,123.37,122.87,123.18,42685.0,120.4511,120.7742,120.2847,120.5882,42685.0
2022-05-17 15:10:00,123.12,123.32,123.11,123.32,9259.0,120.5294,120.7252,120.5196,120.7252,9259.0
2022-05-17 15:15:00,123.3,123.4,123.26,123.32,10343.0,120.7056,120.8035,120.6665,120.7252,10343.0
2022-05-17 15:20:00,123.34,123.45,123.15,123.18,12746.0,120.7448,120.8525,120.5588,120.5882,12746.0
2022-05-17 15:25:00,123.17,123.23,122.85,123.08,87181.0,120.5784,120.6371,120.2651,120.4903,87181.0
2022-05-17 15:30:00,123.05,123.14,122.73,122.77,34603.0,120.4609,120.549,120.1476,120.1868,34603.0
2022-05-17 15:35:00,122.79,122.86,122.61,122.63,25063.0,120.2064,120.2749,120.0301,120.0497,25063.0
2022-05-17 15:40:00,122.61,122.87,122.55,122.7,33081.0,120.0301,120.2847,119.9714,120.1183,33081.0
2022-05-17 15:45:00,122.72,122.73,122.45,122.52,77178.0,120.1378,120.1476,119.8735,119.942,77178.0
2022-05-17 15:50:00,122.53,122.86,122.53,122.79,99669.0,119.9518,120.2749,119.9518,120.2064,99669.0
2022-05-17 15:55:00,122.8,123.07,122.72,123.07,109868.0,120.2161,120.4805,120.1378,120.4805,109868.0
2022-05-18 09:30:00,121.19,121.65,121.19,121.45,15215.0,118.64,119.0903,118.64,118.8946,15215.0
2022-05-18 09:35:00,121.43,121.8,121.17,121.28,5311.0,118.875,119.2372,118.6204,118.7281,5311.0
2022-05-18 09:40:00,121.07,121.45,120.7,121.33,23522.0,118.5226,118.8946,118.1603,118.7771,23522.0
2022-05-18 09:45:00,121.23,121.48,121.07,121.37,2232.0,118.6792,118.9239,118.5226,118.8162,2232.0
2022-05-18 09:50:00,121.35,121.4,120.83,121.15,8730.0,118.7967,118.8456,118.2876,118.6009,8730.0
2022-05-18 09:55:00,121.09,121.1,120.7,121.04,2300.0,118.5421,118.5519,118.1603,118.4932,2300.0
2022-05-18 10:00:00,120.96,121.45,120.88,121.23,2332.0,118.4149,118.8946,118.3365,118.6792,2332.0
2022-05-18 10:05:00,121.34,121.4,121.2,121.26,3020.0,118.7869,118.8456,118.6498,118.7086,3020.0
2022-05-18 10:10:00,121.15,121.62,121.14,121.54,2707.0,118.6009,119.061,118.5911,118.9827,2707.0
2022-05-18 10:15:00,121.52,121.82,121.48,121.78,1400.0,118.9631,119.2568,118.9239,119.2176,1400.0
2022-05-18 10:20:00,121.8,121.91,121.5,121.65,4747.0,119.2372,119.3449,118.9435,119.0903,4747.0
2022-05-18 10:25:00,121.67,121.8,121.35,121.35,9047.0,119.1099,119.2372,118.7967,118.7967,9047.0
2022-05-18 10:30:00,121.29,121.29,121.03,121.13,4657.0,118.7379,118.7379,118.4834,118.5813,4657.0
2022-05-18 10:35:00,121.14,121.14,120.95,121.12,3564.0,118.5911,118.5911,118.4051,118.5715,3564.0
2022-05-18 10:40:00,121.07,121.43,121.02,121.3,5250.0,118.5226,118.875,118.4736,118.7477,5250.0
2022-05-18 10:45:00,121.29,121.58,121.19,121.51,3916.0,118.7379,119.0218,118.64,118.9533,3916.0
2022-05-18 10:50:00,121.55,121.69,121.5,121.5,3293.0,118.9925,119.1295,118.9435,118.9435,3293.0
2022-05-18 10:55:00,121.54,121.74,121.53,121.6,2800.0,118.9827,119.1785,118.9729,119.0414,2800.0
2022-05-18 11:00:00,121.6,121.68,121.53,121.67,6416.0,119.0414,119.1197,118.9729,119.1099,6416.0
2022-05-18 11:05:00,121.68,121.71,121.44,121.45,8159.0,119.1197,119.1491,118.8848,118.8946,8159.0
2022-05-18 11:10:00,121.47,121.47,121.29,121.32,14127.0,118.9141,118.9141,118.7379,118.7673,14127.0
2022-05-18 11:15:00,121.37,121.37,121.0,121.09,5681.0,118.8162,118.8162,118.454,118.5421,5681.0
2022-05-18 11:20:00,121.09,121.15,120.78,120.8,13256.0,118.5421,118.6009,118.2387,118.2582,13256.0
2022-05-18 11:25:00,120.85,120.86,120.65,120.67,25708.0,118.3072,118.317,118.1114,118.131,25708.0
2022-05-18 11:30:00,120.59,121.11,120.57,121.11,12963.0,118.0527,118.5617,118.0331,118.5617,12963.0
2022-05-18 11:35:00,121.0,121.46,121.0,121.34,7748.0,118.454,118.9043,118.454,118.7869,7748.0
2022-05-18 11:40:00,121.34,121.65,121.22,121.58,4122.0,118.7869,119.0903,118.6694,119.0218,4122.0
2022-05-18 11:45:00,121.57,121.58,121.4,121.46,3779.0,119.012,119.0218,118.8456,118.9043,3779.0
2022-05-18 11:50:00,121.53,121.61,121.23,121.23,4986.0,118.9729,119.0512,118.6792,118.6792,4986.0
2022-05-18 11:55:00,121.11,121.32,121.07,121.13,3683.0,118.5617,118.7673,118.5226,118.5813,3683.0
2022-05-18 12:00:00,121.12,121.23,121.01,121.15,7456.0,118.5715,118.6792,118.4638,118.6009,7456.0
2022-05-18 12:05:00,121.14,121.3,121.1,121.19,3780.0,118.5911,118.7477,118.5519,118.64,3780.0
2022-05-18 12:10:00,121.09,121.53,121.09,121.43,6085.0,118.5421,118.9729,118.5421,118.875,6085.0
2022-05-18 12:15:00,121.48,121.66,121.46,121.5,7885.0,118.9239,119.1001,118.9043,118.9435,7885.0
2022-05-18 12:20:00,121.54,121.58,121.13,121.27,9663.0,118.9827,119.0218,118.5813,118.7183,9663.0
2022-05-18 12:25:00,121.23,121.44,121.2,121.36,6581.0,118.6792,118.8848,118.6498,118.8064,6581.0
2022-05-18 12:30:00,121.38,121.51,121.29,121.5,3937.0,118.826,118.9533,118.7379,118.9435,3937.0
2022-05-18 12:35:00,121.48,121.55,121.24,121.36,15055.0,118.9239,118.9925,118.689,118.8064,15055.0
2022-05-18 12:40:00,121.5,121.5,121.26,121.39,2001.0,118.9435,118.9435,118.7086,118.8358,2001.0
2022-05-18 12:45:00,121.34,121.52,121.26,121.52,6100.0,118.7869,118.9631,118.7086,118.9631,6100.0
2022-05-18 12:50:00,121.52,121.52,121.4,121.47,4929.0,118.9631,118.9631,118.8456,118.9141,4929.0
2022-05-18 12:55:00,121.42,121.54,121.4,121.49,4014.0,118.8652,118.9827,118.8456,118.9337,4014.0
2022-05-18 13:00:00,121.45,121.47,121.32,121.47,5806.0,118.8946,118.9141,118.7673,118.9141,5806.0
2022-05-18 13:05:00,121.46,121.46,121.17,121.17,4041.0,118.9043,118.9043,118.6204,118.6204,4041.0
2022-05-18 13:10:00,121.2,121.28,121.04,121.21,3170.0,118.6498,118.7281,118.4932,118.6596,3170.0
2022-05-18 13:15:00,121.17,121.22,120.95,121.06,6733.0,118.6204,118.6694,118.4051,118.5128,6733.0
2022-05-18 13:20:00,121.07,121.32,121.07,121.29,4502.0,118.5226,118.7673,118.5226,118.7379,4502.0
2022-05-18 13:25:00,121.29,121.46,121.23,121.36,10446.0,118.7379,118.9043,118.6792,118.8064,10446.0
2022-05-18 13:30:00,121.35,121.39,121.2,121.34,6437.0,118.7967,118.8358,118.6498,118.7869,6437.0
2022-05-18 13:35:00,121.49,121.52,121.21,121.25,3658.0,118.9337,118.9631,118.6596,118.6988,3658.0
2022-05-18 13:40:00,121.28,121.28,120.92,121.01,4321.0,118.7281,118.7281,118.3757,118.4638,4321.0
2022-05-18 13:45:00,121.01,121.06,120.77,120.8,6517.0,118.4638,118.5128,118.2289,118.2582,6517.0
2022-05-18 13:50:00,120.85,120.85,120.67,120.76,5536.0,118.3072,118.3072,118.131,118.2191,5536.0
2022-05-18 13:55:00,120.73,120.95,120.6,120.93,5822.0,118.1897,118.4051,118.0624,118.3855,5822.0
2022-05-18 14:00:00,121.0,121.19,120.9,121.08,6044.0,118.454,118.64,118.3561,118.5323,6044.0
2022-05-18 14:05:00,121.04,121.11,120.86,121.11,4137.0,118.4932,118.5617,118.317,118.5617,4137.0
2022-05-18 14:10:00,121.14,121.22,120.95,120.96,6551.0,118.5911,118.6694,118.4051,118.4149,6551.0
2022-05-18 14:15:00,120.94,121.34,120.84,121.23,4510.0,118.3953,118.7869,118.2974,118.6792,4510.0
2022-05-18 14:20:00,121.25,121.33,121.08,121.11,3624.0,118.6988,118.7771,118.5323,118.5617,3624.0
2022-05-18 14:25:00,121.14,121.26,121.14,121.17,4734.0,118.5911,118.7086,118.5911,118.6204,4734.0
2022-05-18 14:30:00,121.14,121.22,120.91,120.95,3709.0,118.5911,118.6694,118.3659,118.4051,3709.0
2022-05-18 14:35:00,120.87,120.91,120.76,120.78,6398.0,118.3268,118.3659,118.2191,118.2387,6398.0
2022-05-18 14:40:00,120.8,120.96,120.77,120.86,3434.0,118.2582,118.4149,118.2289,118.317,3434.0
2022-05-18 14:45:00,120.84,121.03,120.64,120.95,5764.0,118.2974,118.4834,118.1016,118.4051,5764.0
2022-05-18 14:50:00,121.0,121.03,120.82,120.82,4391.0,118.454,118.4834,118.2778,118.2778,4391.0
2022-05-18 14:55:00,120.86,120.98,120.69,120.79,4951.0,118.317,118.4344,118.1505,118.2484,4951.0
2022-05-18 15:00:00,120.76,121.0,120.76,120.79,3407.0,118.2191,118.454,118.2191,118.2484,3407.0
2022-05-18 15:05:00,120.84,121.01,120.81,120.86,4728.0,118.2974,118.4638,118.268,118.317,4728.0
2022-05-18 15:10:00,120.89,120.96,120.7,120.71,6228.0,118.3463,118.4149,118.1603,118.1701,6228.0
2022-05-18 15:15:00,120.74,120.92,120.73,120.82,4721.0,118.1995,118.3757,118.1897,118.2778,4721.0
2022-05-18 15:20:00,120.83,120.96,120.5,120.54,6235.0,118.2876,118.4149,117.9645,118.0037,6235.0
2022-05-18 15:25:00,120.56,120.57,120.35,120.5,9269.0,118.0233,118.0331,117.8177,117.9645,9269.0
2022-05-18 15:30:00,120.52,120.58,120.43,120.46,11501.0,117.9841,118.0429,117.896,117.9254,11501.0
2022-05-18 15:35:00,120.44,121.19,120.44,121.12,15223.0,117.9058,118.64,117.9058,118.5715,15223.0
2022-05-18 15:40:00,121.07,121.11,120.74,120.79,15464.0,118.5226,118.5617,118.1995,118.2484,15464.0
2022-05-18 15:45:00,120.8,120.88,120.43,120.5,23072.0,118.2582,118.3365,117.896,117.9645,23072.0
2022-05-18 15:50:00,120.36,120.71,120.31,120.35,32110.0,117.8275,118.1701,117.7785,117.8177,32110.0
2022-05-18 15:55:00,120.38,120.91,120.38,120.8,84189.0,117.8471,118.3659,117.8471,118.2582,84189.0
2022-05-19 09:30:00,120.31,120.71,120.1,120.59,19145.0,117.7785,118.1701,117.573,118.0527,19145.0
2022-05-19 09:35:00,120.49,121.31,120.48,120.97,10072.0,117.9548,118.7575,117.945,118.4247,10072.0
2022-05-19 09:40:00,120.89,121.06,120.0,120.0,5100.0,118.3463,118.5128,117.4751,117.4751,5100.0
2022-05-19 09:45:00,120.03,120.25,119.84,119.96,8638.0,117.5044,117.7198,117.3184,117.4359,8638.0
2022-05-19 09:50:00,120.04,120.19,119.53,119.92,4824.0,117.5142,117.6611,117.015,117.3967,4824.0
2022-05-19 09:55:00,119.92,120.95,119.91,120.71,6310.0,117.3967,118.4051,117.387,118.1701,6310.0
2022-05-19 10:00:00,120.69,121.4,120.68,121.2,7562.0,118.1505,118.8456,118.1408,118.6498,7562.0
2022-05-19 10:05:00,121.31,121.64,121.29,121.42,8610.0,118.7575,119.0806,118.7379,118.8652,8610.0
2022-05-19 10:10:00,121.46,121.68,121.37,121.61,6695.0,118.9043,119.1197,118.8162,119.0512,6695.0
2022-05-19 10:15:00,121.61,122.05,121.49,121.85,10106.0,119.0512,119.4819,118.9337,119.2861,10106.0
2022-05-19 10:20:00,121.91,122.09,121.85,122.07,7200.0,119.3449,119.5211,119.2861,119.5015,7200.0
2022-05-19 10:25:00,122.09,122.09,121.52,121.75,5221.0,119.5211,119.5211,118.9631,119.1882,5221.0
2022-05-19 10:30:00,121.76,122.04,121.44,121.96,7588.0,119.198,119.4721,118.8848,119.3938,7588.0
2022-05-19 10:35:00,122.07,122.07,121.24,121.47,8300.0,119.5015,119.5015,118.689,118.9141,8300.0
2022-05-19 10:40:00,121.42,121.65,121.13,121.24,8102.0,118.8652,119.0903,118.5813,118.689,8102.0
2022-05-19 10:45:00,121.3,121.49,120.91,121.06,30875.0,118.7477,118.9337,118.3659,118.5128,30875.0
2022-05-19 10:50:00,121.06,121.58,120.98,121.58,5301.0,118.5128,119.0218,118.4344,119.0218,5301.0
2022-05-19 10:55:00,121.6,121.77,121.34,121.4,6439.0,119.0414,119.2078,118.7869,118.8456,6439.0
2022-05-19 11:00:00,121.59,121.65,121.51,121.63,5352.0,119.0316,119.0903,118.9533,119.0708,5352.0
2022-05-19 11:05:00,121.67,121.68,121.29,121.61,28575.0,119.1099,119.1197,118.7379,119.0512,28575.0
2022-05-19 11:10:00,121.65,121.7,121.31,121.38,15282.0,119.0903,119.1393,118.7575,118.826,15282.0
2022-05-19 11:15:00,121.34,121.51,121.34,121.51,4898.0,118.7869,118.9533,118.7869,118.9533,4898.0
2022-05-19 11:20:00,121.51,121.58,121.36,121.51,8810.0,118.9533,119.0218,118.8064,118.9533,8810.0
2022-05-19 11:25:00,121.39,121.57,121.35,121.47,8012.0,118.8358,119.012,118.7967,118.9141,8012.0
2022-05-19 11:30:00,121.6,122.02,121.55,121.88,5716.0,119.0414,119.4526,118.9925,119.3155,5716.0
2022-05-19 11:35:00,121.93,122.29,121.83,122.29,7060.0,119.3645,119.7169,119.2666,119.7169,7060.0
2022-05-19 11:40:00,122.32,122.63,122.32,122.6,9042.0,119.7462,120.0497,119.7462,120.0204,9042.0
2022-05-19 11:45:00,122.56,122.92,122.45,122.75,9730.0,119.9812,120.3336,119.8735,120.1672,9730.0
2022-05-19 11:50:00,122.76,122.77,122.25,122.27,6209.0,120.177,120.1868,119.6777,119.6973,6209.0
2022-05-19 11:55:00,122.26,122.26,121.91,122.15,4481.0,119.6875,119.6875,119.3449,119.5798,4481.0
2022-05-19 12:00:00,122.07,122.35,122.07,122.32,5562.0,119.5015,119.7756,119.5015,119.7462,5562.0
2022-05-19 12:05:00,122.26,122.5,122.24,122.38,13107.0,119.6875,119.9225,119.6679,119.805,13107.0
2022-05-19 12:10:00,122.4,122.47,122.23,122.34,9796.0,119.8246,119.8931,119.6581,119.7658,9796.0
2022-05-19 12:15:00,122.37,122.48,122.0,122.04,3875.0,119.7952,119.9029,119.433,119.4721,3875.0
2022-05-19 12:20:00,122.02,122.03,121.71,121.75,6997.0,119.4526,119.4624,119.1491,119.1882,6997.0
2022-05-19 12:25:00,121.81,122.03,121.76,122.01,5263.0,119.247,119.4624,119.198,119.4428,5263.0
2022-05-19 12:30:00,121.94,122.05,121.75,121.82,4125.0,119.3742,119.4819,119.1882,119.2568,4125.0
2022-05-19 12:35:00,121.72,121.78,121.62,121.64,3900.0,119.1589,119.2176,119.061,119.0806,3900.0
2022-05-19 12:40:00,121.63,121.64,121.4,121.56,7549.0,119.0708,119.0806,118.8456,119.0022,7549.0
2022-05-19 12:45:00,121.49,121.52,121.27,121.38,5776.0,118.9337,118.9631,118.7183,118.826,5776.0
2022-05-19 12:50:00,121.35,121.75,121.34,121.45,15618.0,118.7967,119.1882,118.7869,118.8946,15618.0
2022-05-19 12:55:00,121.44,121.74,121.42,121.72,3570.0,118.8848,119.1785,118.8652,119.1589,3570.0
2022-05-19 13:00:00,121.73,121.74,121.55,121.66,6264.0,119.1687,119.1785,118.9925,119.1001,6264.0
2022-05-19 13:05:00,121.71,121.89,121.47,121.57,4302.0,119.1491,119.3253,118.9141,119.012,4302.0
2022-05-19 13:10:00,121.67,121.67,121.15,121.19,5169.0,119.1099,119.1099,118.6009,118.64,5169.0
2022-05-19 13:15:00,121.2,121.63,121.18,121.56,4265.0,118.6498,119.0708,118.6302,119.0022,4265.0
2022-05-19 13:20:00,121.56,121.94,121.54,121.83,5692.0,119.0022,119.3742,118.9827,119.2666,5692.0
2022-05-19 13:25:00,121.8,121.9,121.59,121.65,4161.0,119.2372,119.3351,119.0316,119.0903,4161.0
2022-05-19 13:30:00,121.62,121.91,121.48,121.72,7184.0,119.061,119.3449,118.9239,119.1589,7184.0
2022-05-19 13:35:00,121.69,121.96,121.59,121.92,10615.0,119.1295,119.3938,119.0316,119.3547,10615.0
2022-05-19 13:40:00,121.92,122.11,121.82,122.02,4307.0,119.3547,119.5407,119.2568,119.4526,4307.0
2022-05-19 13:45:00,121.94,122.08,121.4,121.4,4800.0,119.3742,119.5113,118.8456,118.8456,4800.0
2022-05-19 13:50:00,121.45,122.14,121.42,122.14,11762.0,118.8946,119.57,118.8652,119.57,11762.0
2022-05-19 13:55:00,122.27,122.62,122.25,122.54,7262.0,119.6973,120.0399,119.6777,119.9616,7262.0
2022-05-19 14:00:00,122.56,122.56,122.28,122.37,17288.0,119.9812,119.9812,119.7071,119.7952,17288.0
2022-05-19 14:05:00,122.34,122.45,122.03,122.41,22955.0,119.7658,119.8735,119.4624,119.8344,22955.0
2022-05-19 14:10:00,122.43,122.71,122.26,122.52,16587.0,119.8539,120.128,119.6875,119.942,16587.0
2022-05-19 14:15:00,122.48,122.74,122.35,122.35,14013.0,119.9029,120.1574,119.7756,119.7756,14013.0
2022-05-19 14:20:00,122.36,122.85,122.23,122.77,18640.0,119.7854,120.2651,119.6581,120.1868,18640.0
2022-05-19 14:25:00,122.87,123.03,122.75,122.96,19879.0,120.2847,120.4413,120.1672,120.3728,19879.0
2022-05-19 14:30:00,122.94,123.03,122.76,122.83,24161.0,120.3532,120.4413,120.177,120.2455,24161.0
2022-05-19 14:35:00,122.83,123.09,122.67,122.87,19178.0,120.2455,120.5,120.0889,120.2847,19178.0
2022-05-19 14:40:00,122.84,123.01,122.56,122.98,22216.0,120.2553,120.4217,119.9812,120.3924,22216.0
2022-05-19 14:45:00,123.0,123.15,122.91,123.09,6852.0,120.4119,120.5588,120.3238,120.5,6852.0
2022-05-19 14:50:00,123.21,123.34,123.06,123.23,4465.0,120.6175,120.7448,120.4707,120.6371,4465.0
2022-05-19 14:55:00,123.23,123.24,122.95,123.21,7738.0,120.6371,120.6469,120.363,120.6175,7738.0
2022-05-19 15:00:00,123.19,123.58,123.12,123.47,20003.0,120.5979,120.9797,120.5294,120.8721,20003.0
2022-05-19 15:05:00,123.46,123.54,123.26,123.26,17504.0,120.8623,120.9406,120.6665,120.6665,17504.0
2022-05-19 15:10:00,123.15,123.28,122.97,123.17,37383.0,120.5588,120.686,120.3826,120.5784,37383.0
2022-05-19 15:15:00,123.18,123.26,122.59,122.72,50761.0,120.5882,120.6665,120.0106,120.1378,50761.0
2022-05-19 15:20:00,122.63,122.63,122.14,122.19,9736.0,120.0497,120.0497,119.57,119.619,9736.0
2022-05-19 15:25:00,122.14,122.36,122.14,122.2,16106.0,119.57,119.7854,119.57,119.6288,16106.0
2022-05-19 15:30:00,122.23,122.37,122.15,122.25,35972.0,119.6581,119.7952,119.5798,119.6777,35972.0
2022-05-19 15:35:00,122.23,122.34,122.11,122.22,26878.0,119.6581,119.7658,119.5407,119.6484,26878.0
2022-05-19 15:40:00,122.25,122.49,122.12,122.41,24716.0,119.6777,119.9127,119.5505,119.8344,24716.0
2022-05-19 15:45:00,122.46,122.63,122.22,122.51,28697.0,119.8833,120.0497,119.6484,119.9323,28697.0
2022-05-19 15:50:00,122.63,122.63,122.23,122.51,67087.0,120.0497,120.0497,119.6581,119.9323,67087.0
2022-05-19 15:55:00,122.53,122.7,122.3,122.44,103700.0,119.9518,120.1183,119.7267,119.8637,103700.0
2022-05-20 09:30:00,124.03,124.75,123.91,124.55,56925.0,121.4203,122.1251,121.3028,121.9293,56925.0
2022-05-20 09:35:00,124.17,124.96,124.16,124.89,6816.0,121.5573,122.3307,121.5475,122.2622,6816.0
2022-05-20 09:40:00,124.83,125.0,124.41,124.77,4442.0,122.2034,122.3699,121.7923,122.1447,4442.0
2022-05-20 09:45:00,124.94,124.94,124.46,124.73,14632.0,122.3111,122.3111,121.8412,122.1055,14632.0
2022-05-20 09:50:00,124.66,124.92,124.54,124.87,5520.0,122.037,122.2915,121.9195,122.2426,5520.0
2022-05-20 09:55:00,124.84,125.21,124.58,125.16,9397.0,122.2132,122.5754,121.9587,122.5265,9397.0
2022-05-20 10:00:00,125.15,125.5,125.08,125.38,19284.0,122.5167,122.8593,122.4482,122.7419,19284.0
2022-05-20 10:05:00,125.48,125.58,125.11,125.23,14139.0,122.8398,122.9377,122.4775,122.595,14139.0
2022-05-20 10:10:00,125.22,125.22,124.88,125.06,21837.0,122.5852,122.5852,122.2524,122.4286,21837.0
2022-05-20 10:15:00,125.12,125.13,124.88,125.12,11700.0,122.4873,122.4971,122.2524,122.4873,11700.0
2022-05-20 10:20:00,125.13,125.21,125.0,125.14,10276.0,122.4971,122.5754,122.3699,122.5069,10276.0
2022-05-20 10:25:00,125.11,125.5,125.02,125.36,13697.0,122.4775,122.8593,122.3894,122.7223,13697.0
2022-05-20 10:30:00,125.33,125.47,125.17,125.41,22158.0,122.6929,122.83,122.5363,122.7712,22158.0
2022-05-20 10:35:00,125.38,125.41,125.02,125.07,23722.0,122.7419,122.7712,122.3894,122.4384,23722.0
2022-05-20 10:40:00,125.07,125.34,125.0,125.3,16091.0,122.4384,122.7027,122.3699,122.6635,16091.0
2022-05-20 10:45:00,125.25,125.25,124.71,125.05,34437.0,122.6146,122.6146,122.086,122.4188,34437.0
2022-05-20 10:50:00,125.12,125.21,124.89,124.95,12609.0,122.4873,122.5754,122.2622,122.3209,12609.0
2022-05-20 10:55:00,124.96,125.01,124.51,124.54,22171.0,122.3307,122.3796,121.8902,121.9195,22171.0
2022-05-20 11:00:00,124.54,124.64,124.25,124.3,12636.0,121.9195,122.0174,121.6356,121.6846,12636.0
2022-05-20 11:05:00,124.3,124.4,124.14,124.33,16162.0,121.6846,121.7825,121.528,121.714,16162.0
2022-05-20 11:10:00,124.34,124.36,123.79,124.06,55238.0,121.7237,121.7433,121.1853,121.4496,55238.0
2022-05-20 11:15:00,124.05,124.07,123.62,123.82,68962.0,121.4398,121.4594,121.0189,121.2147,68962.0
2022-05-20 11:20:00,123.82,123.84,123.48,123.59,16969.0,121.2147,121.2343,120.8818,120.9895,16969.0
2022-05-20 11:25:00,123.58,123.8,123.55,123.7,29769.0,120.9797,121.1951,120.9504,121.0972,29769.0
2022-05-20 11:30:00,123.69,124.01,123.67,123.96,10100.0,121.0874,121.4007,121.0678,121.3517,10100.0
2022-05-20 11:35:00,123.9,124.03,123.62,123.64,17385.0,121.293,121.4203,121.0189,121.0385,17385.0
2022-05-20 11:40:00,123.6,123.95,123.6,123.82,27731.0,120.9993,121.342,120.9993,121.2147,27731.0
2022-05-20 11:45:00,123.81,124.03,123.81,124.02,21028.0,121.2049,121.4203,121.2049,121.4105,21028.0
2022-05-20 11:50:00,124.01,124.07,123.67,123.67,16184.0,121.4007,121.4594,121.0678,121.0678,16184.0
2022-05-20 11:55:00,123.77,123.99,123.68,123.75,23359.0,121.1657,121.3811,121.0776,121.1462,23359.0
2022-05-20 12:00:00,123.72,123.79,123.6,123.76,13717.0,121.1168,121.1853,120.9993,121.1559,13717.0
2022-05-20 12:05:00,123.75,123.87,123.22,123.28,8445.0,121.1462,121.2636,120.6273,120.686,8445.0
2022-05-20 12:10:00,123.22,123.48,122.94,123.27,13992.0,120.6273,120.8818,120.3532,120.6763,13992.0
2022-05-20 12:15:00,123.29,123.41,123.24,123.33,6764.0,120.6958,120.8133,120.6469,120.735,6764.0
2022-05-20 12:20:00,123.23,123.63,123.23,123.62,9780.0,120.6371,121.0287,120.6371,121.0189,9780.0
2022-05-20 12:25:00,123.58,123.58,123.08,123.16,10188.0,120.9797,120.9797,120.4903,120.5686,10188.0
2022-05-20 12:30:00,123.16,123.34,123.04,123.15,6744.0,120.5686,120.7448,120.4511,120.5588,6744.0
2022-05-20 12:35:00,123.12,123.2,122.88,122.98,7757.0,120.5294,120.6077,120.2945,120.3924,7757.0
2022-05-20 12:40:00,122.93,122.95,122.71,122.72,5444.0,120.3434,120.363,120.128,120.1378,5444.0
2022-05-20 12:45:00,122.58,123.01,122.44,122.93,11072.0,120.0008,120.4217,119.8637,120.3434,11072.0
2022-05-20 12:50:00,122.95,123.02,122.68,122.78,13541.0,120.363,120.4315,120.0987,120.1966,13541.0
2022-05-20 12:55:00,122.78,122.98,122.66,122.82,12967.0,120.1966,120.3924,120.0791,120.2357,12967.0
2022-05-20 13:00:00,122.82,122.9,122.5,122.72,23833.0,120.2357,120.314,119.9225,120.1378,23833.0
2022-05-20 13:05:00,122.66,122.9,122.6,122.67,33146.0,120.0791,120.314,120.0204,120.0889,33146.0
2022-05-20 13:10:00,122.71,122.79,122.53,122.72,42137.0,120.128,120.2064,119.9518,120.1378,42137.0
2022-05-20 13:15:00,122.76,122.92,122.57,122.84,31875.0,120.177,120.3336,119.991,120.2553,31875.0
2022-05-20 13:20:00,122.85,123.0,122.7,122.83,54483.0,120.2651,120.4119,120.1183,120.2455,54483.0
2022-05-20 13:25:00,122.87,122.87,122.47,122.58,23690.0,120.2847,120.2847,119.8931,120.0008,23690.0
2022-05-20 13:30:00,122.58,123.45,122.58,123.45,28566.0,120.0008,120.8525,120.0008,120.8525,28566.0
2022-05-20 13:35:00,123.4,123.42,123.12,123.24,16890.0,120.8035,120.8231,120.5294,120.6469,16890.0
2022-05-20 13:40:00,123.23,123.23,123.08,123.11,7579.0,120.6371,120.6371,120.4903,120.5196,7579.0
2022-05-20 13:45:00,123.03,123.26,122.9,123.14,9035.0,120.4413,120.6665,120.314,120.549,9035.0
2022-05-20 13:50:00,123.13,123.35,122.9,123.2,10793.0,120.5392,120.7546,120.314,120.6077,10793.0
2022-05-20 13:55:00,123.25,123.33,123.12,123.12,4914.0,120.6567,120.735,120.5294,120.5294,4914.0
2022-05-20 14:00:00,123.12,123.25,123.04,123.08,4517.0,120.5294,120.6567,120.4511,120.4903,4517.0
2022-05-20 14:05:00,122.99,122.99,122.47,122.98,17822.0,120.4022,120.4022,119.8931,120.3924,17822.0
2022-05-20 14:10:00,123.04,123.17,122.94,123.09,4163.0,120.4511,120.5784,120.3532,120.5,4163.0
2022-05-20 14:15:00,123.05,123.19,122.73,122.88,9027.0,120.4609,120.5979,120.1476,120.2945,9027.0
2022-05-20 14:20:00,122.87,123.16,122.81,123.16,16711.0,120.2847,120.5686,120.2259,120.5686,16711.0
2022-05-20 14:25:00,122.98,123.13,122.94,123.13,10250.0,120.3924,120.5392,120.3532,120.5392,10250.0
2022-05-20 14:30:00,123.03,123.1,122.74,122.79,9874.0,120.4413,120.5098,120.1574,120.2064,9874.0
2022-05-20 14:35:00,122.8,122.93,122.75,122.75,3801.0,120.2161,120.3434,120.1672,120.1672,3801.0
2022-05-20 14:40:00,122.7,123.04,122.7,123.01,8992.0,120.1183,120.4511,120.1183,120.4217,8992.0
2022-05-20 14:45:00,123.0,123.12,122.94,123.11,7848.0,120.4119,120.5294,120.3532,120.5196,7848.0
2022-05-20 14:50:00,123.09,123.5,123.02,123.42,7143.0,120.5,120.9014,120.4315,120.8231,7143.0
2022-05-20 14:55:00,123.37,123.49,123.19,123.39,8861.0,120.7742,120.8916,120.5979,120.7937,8861.0
2022-05-20 15:00:00,123.36,123.6,123.3,123.41,16199.0,120.7644,120.9993,120.7056,120.8133,16199.0
2022-05-20 15:05:00,123.39,123.47,123.29,123.31,19427.0,120.7937,120.8721,120.6958,120.7154,19427.0
2022-05-20 15:10:00,123.32,123.55,123.23,123.29,19790.0,120.7252,120.9504,120.6371,120.6958,19790.0
2022-05-20 15:15:00,123.32,123.56,123.3,123.45,17681.0,120.7252,120.9602,120.7056,120.8525,17681.0
2022-05-20 15:20:00,123.49,123.69,123.37,123.53,9102.0,120.8916,121.0874,120.7742,120.9308,9102.0
2022-05-20 15:25:00,123.53,123.89,123.49,123.8,7267.0,120.9308,121.2832,120.8916,121.1951,7267.0
2022-05-20 15:30:00,123.84,124.16,123.63,124.14,14110.0,121.2343,121.5475,121.0287,121.528,14110.0
2022-05-20 15:35:00,124.11,124.62,124.06,124.5,13035.0,121.4986,121.9979,121.4496,121.8804,13035.0
2022-05-20 15:40:00,124.46,125.17,124.44,124.85,21979.0,121.8412,122.5363,121.8216,122.223,21979.0
2022-05-20 15:45:00,124.85,124.91,124.58,124.85,23182.0,122.223,122.2818,121.9587,122.223,23182.0
2022-05-20 15:50:00,124.88,125.15,124.76,125.0,41963.0,122.2524,122.5167,122.1349,122.3699,41963.0
2022-05-20 15:55:00,125.01,125.28,124.93,125.18,129129.0,122.3796,122.644,122.3013,122.5461,129129.0
2022-05-23 09:30:00,126.45,126.46,124.45,124.5,32359.0,123.7893,123.7991,121.8314,121.8804,32359.0
2022-05-23 09:35:00,124.64,124.83,123.76,124.56,23086.0,122.0174,122.2034,121.1559,121.9391,23086.0
2022-05-23 09:40:00,124.45,125.54,124.45,125.47,11070.0,121.8314,122.8985,121.8314,122.83,11070.0
2022-05-23 09:45:00,125.45,125.48,124.85,125.06,9620.0,122.8104,122.8398,122.223,122.4286,9620.0
2022-05-23 09:50:00,125.17,125.51,125.0,125.06,9270.0,122.5363,122.8691,122.3699,122.4286,9270.0
2022-05-23 09:55:00,125.1,125.25,124.77,125.2,15519.0,122.4678,122.6146,122.1447,122.5657,15519.0
2022-05-23 10:00:00,125.09,125.13,124.31,124.63,13868.0,122.458,122.4971,121.6944,122.0076,13868.0
2022-05-23 10:05:00,124.53,124.7,124.33,124.5,8030.0,121.9097,122.0762,121.714,121.8804,8030.0
2022-05-23 10:10:00,124.45,124.88,124.31,124.83,8528.0,121.8314,122.2524,121.6944,122.2034,8528.0
2022-05-23 10:15:00,124.93,125.21,124.75,125.03,7105.0,122.3013,122.5754,122.1251,122.3992,7105.0
2022-05-23 10:20:00,124.95,124.96,124.59,124.87,9497.0,122.3209,122.3307,121.9685,122.2426,9497.0
2022-05-23 10:25:00,124.91,124.96,124.44,124.95,11008.0,122.2818,122.3307,121.8216,122.3209,11008.0
2022-05-23 10:30:00,125.02,125.4,124.84,125.38,5023.0,122.3894,122.7614,122.2132,122.7419,5023.0
2022-05-23 10:35:00,125.46,125.46,125.06,125.18,10357.0,122.8202,122.8202,122.4286,122.5461,10357.0
2022-05-23 10:40:00,125.16,125.24,124.9,125.15,9274.0,122.5265,122.6048,122.272,122.5167,9274.0
2022-05-23 10:45:00,125.19,125.59,125.08,125.28,10711.0,122.5559,122.9474,122.4482,122.644,10711.0
2022-05-23 10:50:00,125.25,125.27,124.81,125.08,35600.0,122.6146,122.6342,122.1839,122.4482,35600.0
2022-05-23 10:55:00,125.09,125.35,125.06,125.3,11535.0,122.458,122.7125,122.4286,122.6635,11535.0
2022-05-23 11:00:00,125.23,125.61,125.19,125.55,7297.0,122.595,122.967,122.5559,122.9083,7297.0
2022-05-23 11:05:00,125.59,125.62,125.26,125.39,13818.0,122.9474,122.9768,122.6244,122.7517,13818.0
2022-05-23 11:10:00,125.42,125.6,125.18,125.6,13376.0,122.781,122.9572,122.5461,122.9572,13376.0
2022-05-23 11:15:00,125.59,125.67,125.26,125.33,9786.0,122.9474,123.0258,122.6244,122.6929,9786.0
2022-05-23 11:20:00,125.34,125.38,125.21,125.33,6566.0,122.7027,122.7419,122.5754,122.6929,6566.0
2022-05-23 11:25:00,125.35,125.65,125.29,125.65,9447.0,122.7125,123.0062,122.6538,123.0062,9447.0
2022-05-23 11:30:00,125.64,125.77,125.51,125.77,6796.0,122.9964,123.1237,122.8691,123.1237,6796.0
2022-05-23 11:35:00,125.87,126.01,125.79,126.01,3994.0,123.2216,123.3586,123.1432,123.3586,3994.0
2022-05-23 11:40:00,126.02,126.06,125.92,125.93,5405.0,123.3684,123.4076,123.2705,123.2803,5405.0
2022-05-23 11:45:00,125.91,126.0,125.68,125.77,4968.0,123.2607,123.3488,123.0356,123.1237,4968.0
2022-05-23 11:50:00,125.79,125.83,125.57,125.65,5514.0,123.1432,123.1824,122.9279,123.0062,5514.0
2022-05-23 11:55:00,125.67,125.81,125.57,125.72,6571.0,123.0258,123.1628,122.9279,123.0747,6571.0
2022-05-23 12:00:00,125.69,125.87,125.69,125.8,7777.0,123.0453,123.2216,123.0453,123.153,7777.0
2022-05-23 12:05:00,125.77,126.07,125.77,126.07,9426.0,123.1237,123.4173,123.1237,123.4173,9426.0
2022-05-23 12:10:00,126.09,126.1,125.88,125.92,8357.0,123.4369,123.4467,123.2313,123.2705,8357.0
2022-05-23 12:15:00,125.95,125.95,125.63,125.7,10002.0,123.2999,123.2999,122.9866,123.0551,10002.0
2022-05-23 12:20:00,125.67,125.96,125.66,125.85,15030.0,123.0258,123.3097,123.016,123.202,15030.0
2022-05-23 12:25:00,125.83,125.89,125.59,125.59,4977.0,123.1824,123.2411,122.9474,122.9474,4977.0
2022-05-23 12:30:00,125.6,125.65,125.4,125.62,4709.0,122.9572,123.0062,122.7614,122.9768,4709.0
2022-05-23 12:35:00,125.63,125.89,125.59,125.89,6054.0,122.9866,123.2411,122.9474,123.2411,6054.0
2022-05-23 12:40:00,125.86,125.89,125.73,125.83,8866.0,123.2118,123.2411,123.0845,123.1824,8866.0
2022-05-23 12:45:00,125.82,125.85,125.49,125.54,8211.0,123.1726,123.202,122.8495,122.8985,8211.0
2022-05-23 12:50:00,125.57,125.6,125.43,125.5,6453.0,122.9279,122.9572,122.7908,122.8593,6453.0
2022-05-23 12:55:00,125.51,125.57,125.4,125.55,10624.0,122.8691,122.9279,122.7614,122.9083,10624.0
2022-05-23 13:00:00,125.54,125.67,125.52,125.55,7940.0,122.8985,123.0258,122.8789,122.9083,7940.0
2022-05-23 13:05:00,125.58,125.67,125.46,125.53,4351.0,122.9377,123.0258,122.8202,122.8887,4351.0
2022-05-23 13:10:00,125.49,125.54,125.38,125.52,7444.0,122.8495,122.8985,122.7419,122.8789,7444.0
2022-05-23 13:15:00,125.48,125.48,124.86,124.86,6178.0,122.8398,122.8398,122.2328,122.2328,6178.0
2022-05-23 13:20:00,124.87,125.04,124.66,125.03,19786.0,122.2426,122.409,122.037,122.3992,19786.0
2022-05-23 13:25:00,124.98,125.19,124.98,125.19,5372.0,122.3503,122.5559,122.3503,122.5559,5372.0
2022-05-23 13:30:00,125.21,125.55,125.07,125.39,5964.0,122.5754,122.9083,122.4384,122.7517,5964.0
2022-05-23 13:35:00,125.38,125.45,125.27,125.4,6317.0,122.7419,122.8104,122.6342,122.7614,6317.0
2022-05-23 13:40:00,125.46,125.62,125.44,125.62,4664.0,122.8202,122.9768,122.8006,122.9768,4664.0
2022-05-23 13:45:00,125.57,125.86,125.53,125.81,6311.0,122.9279,123.2118,122.8887,123.1628,6311.0
2022-05-23 13:50:00,125.81,126.12,125.78,126.12,9666.0,123.1628,123.4663,123.1334,123.4663,9666.0
2022-05-23 13:55:00,126.13,126.33,126.11,126.29,8451.0,123.4761,123.6719,123.4565,123.6327,8451.0
2022-05-23 14:00:00,126.32,126.36,126.04,126.12,4271.0,123.6621,123.7012,123.388,123.4663,4271.0
2022-05-23 14:05:00,126.12,126.24,126.05,126.17,3437.0,123.4663,123.5838,123.3978,123.5152,3437.0
2022-05-23 14:10:00,126.22,126.29,126.14,126.26,5415.0,123.5642,123.6327,123.4859,123.6033,5415.0
2022-05-23 14:15:00,126.17,126.32,126.17,126.21,3062.0,123.5152,123.6621,123.5152,123.5544,3062.0
2022-05-23 14:20:00,126.14,126.18,126.04,126.11,4823.0,123.4859,123.525,123.388,123.4565,4823.0
2022-05-23 14:25:00,126.13,126.2,126.09,126.17,7351.0,123.4761,123.5446,123.4369,123.5152,7351.0
2022-05-23 14:30:00,126.16,126.34,126.12,126.25,6827.0,123.5055,123.6817,123.4663,123.5936,6827.0
2022-05-23 14:35:00,126.25,126.41,126.2,126.34,9952.0,123.5936,123.7502,123.5446,123.6817,9952.0
2022-05-23 14:40:00,126.34,126.43,126.24,126.43,5320.0,123.6817,123.7698,123.5838,123.7698,5320.0
2022-05-23 14:45:00,126.45,126.47,126.09,126.22,9713.0,123.7893,123.8089,123.4369,123.5642,9713.0
2022-05-23 14:50:00,126.25,126.39,126.22,126.3,6960.0,123.5936,123.7306,123.5642,123.6425,6960.0
2022-05-23 14:55:00,126.3,126.34,126.14,126.25,11000.0,123.6425,123.6817,123.4859,123.5936,11000.0
2022-05-23 15:00:00,126.21,126.37,126.2,126.37,9015.0,123.5544,123.711,123.5446,123.711,9015.0
2022-05-23 15:05:00,126.39,126.4,126.19,126.34,10406.0,123.7306,123.7404,123.5348,123.6817,10406.0
2022-05-23 15:10:00,126.32,126.35,125.75,125.78,52464.0,123.6621,123.6915,123.1041,123.1334,52464.0
2022-05-23 15:15:00,125.75,125.94,125.71,125.86,11359.0,123.1041,123.2901,123.0649,123.2118,11359.0
2022-05-23 15:20:00,125.92,125.95,125.46,125.55,7410.0,123.2705,123.2999,122.8202,122.9083,7410.0
2022-05-23 15:25:00,125.54,125.54,125.34,125.38,11274.0,122.8985,122.8985,122.7027,122.7419,11274.0
2022-05-23 15:30:00,125.36,125.69,125.34,125.58,8321.0,122.7223,123.0453,122.7027,122.9377,8321.0
2022-05-23 15:35:00,125.59,125.68,125.4,125.41,18930.0,122.9474,123.0356,122.7614,122.7712,18930.0
2022-05-23 15:40:00,125.43,125.57,125.39,125.51,24742.0,122.7908,122.9279,122.7517,122.8691,24742.0
2022-05-23 15:45:00,125.52,125.63,125.38,125.57,32616.0,122.8789,122.9866,122.7419,122.9279,32616.0
2022-05-23 15:50:00,125.64,126.08,125.62,125.76,66430.0,122.9964,123.4271,122.9768,123.1139,66430.0
2022-05-23 15:55:00,125.73,126.15,125.64,126.09,105528.0,123.0845,123.4957,122.9964,123.4369,105528.0
2022-05-24 09:30:00,125.32,126.0,125.32,125.54,17538.0,122.6831,123.3488,122.6831,122.8985,17538.0
2022-05-24 09:35:00,125.44,125.6,124.85,125.04,13705.0,122.8006,122.9572,122.223,122.409,13705.0
2022-05-24 09:40:00,124.85,124.93,124.52,124.68,8294.0,122.223,122.3013,121.9,122.0566,8294.0
2022-05-24 09:45:00,124.77,125.19,124.6,125.1,11834.0,122.1447,122.5559,121.9783,122.4678,11834.0
2022-05-24 09:50:00,125.13,125.76,125.13,125.23,8989.0,122.4971,123.1139,122.4971,122.595,8989.0
2022-05-24 09:55:00,125.31,125.39,125.15,125.17,5141.0,122.6733,122.7517,122.5167,122.5363,5141.0
2022-05-24 10:00:00,125.31,125.56,125.22,125.34,12878.0,122.6733,122.9181,122.5852,122.7027,12878.0
2022-05-24 10:05:00,125.35,125.55,125.24,125.33,10743.0,122.7125,122.9083,122.6048,122.6929,10743.0
2022-05-24 10:10:00,125.32,125.64,125.28,125.41,10332.0,122.6831,122.9964,122.644,122.7712,10332.0
2022-05-24 10:15:00,125.35,125.37,124.53,124.67,15632.0,122.7125,122.7321,121.9097,122.0468,15632.0
2022-05-24 10:20:00,124.7,125.03,124.66,124.94,9168.0,122.0762,122.3992,122.037,122.3111,9168.0
2022-05-24 10:25:00,124.95,125.2,124.95,125.13,5372.0,122.3209,122.5657,122.3209,122.4971,5372.0
2022-05-24 10:30:00,125.22,125.44,125.09,125.32,19670.0,122.5852,122.8006,122.458,122.6831,19670.0
2022-05-24 10:35:00,125.28,125.6,125.26,125.33,8489.0,122.644,122.9572,122.6244,122.6929,8489.0
2022-05-24 10:40:00,125.4,125.76,125.3,125.47,10543.0,122.7614,123.1139,122.6635,122.83,10543.0
2022-05-24 10:45:00,125.48,125.58,125.13,125.15,9364.0,122.8398,122.9377,122.4971,122.5167,9364.0
2022-05-24 10:50:00,125.19,125.19,125.03,125.08,8097.0,122.5559,122.5559,122.3992,122.4482,8097.0
2022-05-24 10:55:00,125.02,125.24,124.97,125.2,9065.0,122.3894,122.6048,122.3405,122.5657,9065.0
2022-05-24 11:00:00,125.22,125.45,125.19,125.32,7680.0,122.5852,122.8104,122.5559,122.6831,7680.0
2022-05-24 11:05:00,125.3,125.44,125.16,125.3,19614.0,122.6635,122.8006,122.5265,122.6635,19614.0
2022-05-24 11:10:00,125.28,125.3,124.96,125.04,6500.0,122.644,122.6635,122.3307,122.409,6500.0
2022-05-24 11:15:00,125.04,125.37,124.98,124.98,8011.0,122.409,122.7321,122.3503,122.3503,8011.0
2022-05-24 11:20:00,124.93,125.11,124.92,125.11,9216.0,122.3013,122.4775,122.2915,122.4775,9216.0
2022-05-24 11:25:00,125.23,125.49,125.23,125.39,5878.0,122.595,122.8495,122.595,122.7517,5878.0
2022-05-24 11:30:00,125.39,125.65,125.19,125.65,13001.0,122.7517,123.0062,122.5559,123.0062,13001.0
2022-05-24 11:35:00,125.65,125.66,125.43,125.52,9052.0,123.0062,123.016,122.7908,122.8789,9052.0
2022-05-24 11:40:00,125.53,125.69,125.46,125.62,40869.0,122.8887,123.0453,122.8202,122.9768,40869.0
2022-05-24 11:45:00,125.71,125.81,125.51,125.61,6109.0,123.0649,123.1628,122.8691,122.967,6109.0
2022-05-24 11:50:00,125.6,125.7,125.51,125.57,5160.0,122.9572,123.0551,122.8691,122.9279,5160.0
2022-05-24 11:55:00,125.62,125.74,125.54,125.54,9865.0,122.9768,123.0943,122.8985,122.8985,9865.0
2022-05-24 12:00:00,125.48,125.59,125.37,125.53,16733.0,122.8398,122.9474,122.7321,122.8887,16733.0
2022-05-24 12:05:00,125.55,125.61,125.36,125.59,7556.0,122.9083,122.967,122.7223,122.9474,7556.0
2022-05-24 12:10:00,125.59,125.67,125.48,125.65,13879.0,122.9474,123.0258,122.8398,123.0062,13879.0
2022-05-24 12:15:00,125.66,125.92,125.55,125.65,12083.0,123.016,123.2705,122.9083,123.0062,12083.0
2022-05-24 12:20:00,125.62,125.62,125.16,125.2,11588.0,122.9768,122.9768,122.5265,122.5657,11588.0
2022-05-24 12:25:00,125.2,125.33,125.14,125.22,10340.0,122.5657,122.6929,122.5069,122.5852,10340.0
2022-05-24 12:30:00,125.2,125.26,124.89,124.95,29507.0,122.5657,122.6244,122.2622,122.3209,29507.0
2022-05-24 12:35:00,124.95,124.97,124.54,124.71,14213.0,122.3209,122.3405,121.9195,122.086,14213.0
2022-05-24 12:40:00,124.73,124.74,124.46,124.51,4673.0,122.1055,122.1153,121.8412,121.8902,4673.0
2022-05-24 12:45:00,124.48,124.67,124.34,124.61,49316.0,121.8608,122.0468,121.7237,121.9881,49316.0
2022-05-24 12:50:00,124.64,124.64,124.51,124.53,4652.0,122.0174,122.0174,121.8902,121.9097,4652.0
2022-05-24 12:55:00,124.59,124.87,124.55,124.66,6808.0,121.9685,122.2426,121.9293,122.037,6808.0
2022-05-24 13:00:00,124.64,124.64,124.1,124.1,11445.0,122.0174,122.0174,121.4888,121.4888,11445.0
2022-05-24 13:05:00,124.11,124.29,124.06,124.11,11291.0,121.4986,121.6748,121.4496,121.4986,11291.0
2022-05-24 13:10:00,124.12,124.37,124.03,124.26,9007.0,121.5084,121.7531,121.4203,121.6454,9007.0
2022-05-24 13:15:00,124.28,124.42,124.19,124.19,6317.0,121.665,121.8021,121.5769,121.5769,6317.0
2022-05-24 13:20:00,124.2,124.2,123.8,124.04,36148.0,121.5867,121.5867,121.1951,121.4301,36148.0
2022-05-24 13:25:00,123.95,124.2,123.88,124.2,8396.0,121.342,121.5867,121.2734,121.5867,8396.0
2022-05-24 13:30:00,124.19,124.19,123.82,123.93,27266.0,121.5769,121.5769,121.2147,121.3224,27266.0
2022-05-24 13:35:00,123.93,124.34,123.93,124.2,10823.0,121.3224,121.7237,121.3224,121.5867,10823.0
2022-05-24 13:40:00,124.25,124.45,124.14,124.33,29004.0,121.6356,121.8314,121.528,121.714,29004.0
2022-05-24 13:45:00,124.33,124.41,124.16,124.23,13426.0,121.714,121.7923,121.5475,121.6161,13426.0
2022-05-24 13:50:00,124.21,124.54,124.21,124.54,11765.0,121.5965,121.9195,121.5965,121.9195,11765.0
2022-05-24 13:55:00,124.56,124.69,124.38,124.4,8830.0,121.9391,122.0664,121.7629,121.7825,8830.0
2022-05-24 14:00:00,124.35,124.39,124.19,124.19,14155.0,121.7335,121.7727,121.5769,121.5769,14155.0
2022-05-24 14:05:00,124.22,124.6,124.22,124.57,19053.0,121.6063,121.9783,121.6063,121.9489,19053.0
2022-05-24 14:10:00,124.5,124.78,124.47,124.5,9224.0,121.8804,122.1545,121.851,121.8804,9224.0
2022-05-24 14:15:00,124.43,124.43,124.07,124.08,17717.0,121.8119,121.8119,121.4594,121.4692,17717.0
2022-05-24 14:20:00,124.13,124.43,123.99,124.43,21928.0,121.5182,121.8119,121.3811,121.8119,21928.0
2022-05-24 14:25:00,124.41,124.45,124.24,124.29,10626.0,121.7923,121.8314,121.6259,121.6748,10626.0
2022-05-24 14:30:00,124.23,124.57,124.2,124.57,18219.0,121.6161,121.9489,121.5867,121.9489,18219.0
2022-05-24 14:35:00,124.66,124.75,124.52,124.72,5560.0,122.037,122.1251,121.9,122.0958,5560.0
2022-05-24 14:40:00,124.75,124.78,124.28,124.32,8658.0,122.1251,122.1545,121.665,121.7042,8658.0
2022-05-24 14:45:00,124.27,124.37,123.95,124.04,23877.0,121.6552,121.7531,121.342,121.4301,23877.0
2022-05-24 14:50:00,124.01,124.07,123.91,123.94,8146.0,121.4007,121.4594,121.3028,121.3322,8146.0
2022-05-24 14:55:00,123.88,124.0,123.85,123.85,5216.0,121.2734,121.3909,121.2441,121.2441,5216.0
2022-05-24 15:00:00,123.85,124.3,123.8,124.15,12201.0,121.2441,121.6846,121.1951,121.5377,12201.0
2022-05-24 15:05:00,124.2,124.44,124.05,124.17,24113.0,121.5867,121.8216,121.4398,121.5573,24113.0
2022-05-24 15:10:00,124.21,124.41,124.21,124.28,3479.0,121.5965,121.7923,121.5965,121.665,3479.0
2022-05-24 15:15:00,124.34,124.46,124.23,124.29,13982.0,121.7237,121.8412,121.6161,121.6748,13982.0
2022-05-24 15:20:00,124.29,124.37,124.06,124.27,13515.0,121.6748,121.7531,121.4496,121.6552,13515.0
2022-05-24 15:25:00,124.17,124.31,124.12,124.31,13269.0,121.5573,121.6944,121.5084,121.6944,13269.0
2022-05-24 15:30:00,124.31,124.4,124.21,124.39,10802.0,121.6944,121.7825,121.5965,121.7727,10802.0
2022-05-24 15:35:00,124.38,124.92,124.38,124.75,28647.0,121.7629,122.2915,121.7629,122.1251,28647.0
2022-05-24 15:40:00,124.77,124.77,124.53,124.53,34025.0,122.1447,122.1447,121.9097,121.9097,34025.0
2022-05-24 15:45:00,124.52,124.82,124.42,124.48,54849.0,121.9,122.1936,121.8021,121.8608,54849.0
2022-05-24 15:50:00,124.49,124.59,124.0,124.03,55272.0,121.8706,121.9685,121.3909,121.4203,55272.0
2022-05-24 15:55:00,124.04,124.74,124.0,124.57,98893.0,121.4301,122.1153,121.3909,121.9489,98893.0
2022-05-25 09:30:00,127.21,127.46,124.01,124.23,105037.0,124.5334,124.7781,121.4007,121.6161,105037.0
2022-05-25 09:35:00,124.23,124.65,123.81,124.19,36941.0,121.6161,122.0272,121.2049,121.5769,36941.0
2022-05-25 09:40:00,124.21,124.77,123.94,124.27,52623.0,121.5965,122.1447,121.3322,121.6552,52623.0
2022-05-25 09:45:00,124.26,124.57,123.29,123.49,40706.0,121.6454,121.9489,120.6958,120.8916,40706.0
2022-05-25 09:50:00,123.4,124.74,122.97,124.74,50791.0,120.8035,122.1153,120.3826,122.1153,50791.0
2022-05-25 09:55:00,124.74,124.74,123.44,123.48,54065.0,122.1153,122.1153,120.8427,120.8818,54065.0
2022-05-25 10:00:00,123.56,124.42,123.49,124.29,37995.0,120.9602,121.8021,120.8916,121.6748,37995.0
2022-05-25 10:05:00,124.24,124.24,122.71,122.9,94767.0,121.6259,121.6259,120.128,120.314,94767.0
2022-05-25 10:10:00,122.89,122.98,121.8,122.07,22209.0,120.3043,120.3924,119.2372,119.5015,22209.0
2022-05-25 10:15:00,122.06,123.4,121.97,123.12,29581.0,119.4917,120.8035,119.4036,120.5294,29581.0
2022-05-25 10:20:00,123.22,123.62,122.87,123.5,17067.0,120.6273,121.0189,120.2847,120.9014,17067.0
2022-05-25 10:25:00,123.51,124.0,123.5,123.61,16666.0,120.9112,121.3909,120.9014,121.0091,16666.0
2022-05-25 10:30:00,123.67,123.73,122.88,122.91,25625.0,121.0678,121.1266,120.2945,120.3238,25625.0
2022-05-25 10:35:00,122.91,123.05,122.03,122.13,72982.0,120.3238,120.4609,119.4624,119.5602,72982.0
2022-05-25 10:40:00,122.14,122.14,121.28,121.42,28674.0,119.57,119.57,118.7281,118.8652,28674.0
2022-05-25 10:45:00,121.46,121.93,121.0,121.88,29611.0,118.9043,119.3645,118.454,119.3155,29611.0
2022-05-25 10:50:00,121.86,121.98,121.55,121.98,20034.0,119.2959,119.4134,118.9925,119.4134,20034.0
2022-05-25 10:55:00,121.97,122.08,121.32,121.69,14001.0,119.4036,119.5113,118.7673,119.1295,14001.0
2022-05-25 11:00:00,121.69,121.69,121.08,121.08,11885.0,119.1295,119.1295,118.5323,118.5323,11885.0
2022-05-25 11:05:00,121.17,121.23,120.88,121.16,14391.0,118.6204,118.6792,118.3365,118.6107,14391.0
2022-05-25 11:10:00,121.14,121.14,120.65,120.66,15233.0,118.5911,118.5911,118.1114,118.1212,15233.0
2022-05-25 11:15:00,120.65,121.38,120.65,121.23,17423.0,118.1114,118.826,118.1114,118.6792,17423.0
2022-05-25 11:20:00,121.21,121.53,121.07,121.45,45968.0,118.6596,118.9729,118.5226,118.8946,45968.0
2022-05-25 11:25:00,121.46,121.81,121.29,121.7,49519.0,118.9043,119.247,118.7379,119.1393,49519.0
2022-05-25 11:30:00,121.66,121.81,121.18,121.19,53110.0,119.1001,119.247,118.6302,118.64,53110.0
2022-05-25 11:35:00,121.05,121.05,119.9,120.21,21596.0,118.503,118.503,117.3772,117.6806,21596.0
2022-05-25 11:40:00,120.27,120.46,120.14,120.19,7417.0,117.7394,117.9254,117.6121,117.6611,7417.0
2022-05-25 11:45:00,120.2,120.27,119.86,120.08,19923.0,117.6709,117.7394,117.338,117.5534,19923.0
2022-05-25 11:50:00,120.08,120.19,119.89,119.93,18453.0,117.5534,117.6611,117.3674,117.4065,18453.0
2022-05-25 11:55:00,119.93,119.93,119.18,119.36,65535.0,117.4065,117.4065,116.6723,116.8485,65535.0
2022-05-25 12:00:00,119.4,120.15,119.4,120.09,20732.0,116.8877,117.6219,116.8877,117.5632,20732.0
2022-05-25 12:05:00,120.13,120.29,119.75,119.82,13294.0,117.6023,117.759,117.2303,117.2989,13294.0
2022-05-25 12:10:00,119.79,120.01,119.64,119.8,9162.0,117.2695,117.4849,117.1226,117.2793,9162.0
2022-05-25 12:15:00,119.78,119.79,119.42,119.42,10564.0,117.2597,117.2695,116.9073,116.9073,10564.0
2022-05-25 12:20:00,119.42,119.63,119.19,119.5,21818.0,116.9073,117.1128,116.6821,116.9856,21818.0
2022-05-25 12:25:00,119.52,120.03,119.49,120.03,16462.0,117.0052,117.5044,116.9758,117.5044,16462.0
2022-05-25 12:30:00,120.04,120.23,120.0,120.0,19695.0,117.5142,117.7002,117.4751,117.4751,19695.0
2022-05-25 12:35:00,119.98,120.05,119.68,120.03,8949.0,117.4555,117.524,117.1618,117.5044,8949.0
2022-05-25 12:40:00,120.02,120.05,119.25,119.62,36401.0,117.4946,117.524,116.7408,117.1031,36401.0
2022-05-25 12:45:00,119.65,119.93,119.62,119.87,12928.0,117.1324,117.4065,117.1031,117.3478,12928.0
2022-05-25 12:50:00,119.84,119.92,119.68,119.8,7525.0,117.3184,117.3967,117.1618,117.2793,7525.0
2022-05-25 12:55:00,119.76,120.04,119.75,119.97,11843.0,117.2401,117.5142,117.2303,117.4457,11843.0
2022-05-25 13:00:00,120.02,120.3,119.88,120.2,14432.0,117.4946,117.7688,117.3576,117.6709,14432.0
2022-05-25 13:05:00,120.23,120.35,120.09,120.15,6788.0,117.7002,117.8177,117.5632,117.6219,6788.0
2022-05-25 13:10:00,120.17,120.18,119.82,120.09,11264.0,117.6415,117.6513,117.2989,117.5632,11264.0
2022-05-25 13:15:00,120.12,120.25,119.87,119.88,8071.0,117.5925,117.7198,117.3478,117.3576,8071.0
2022-05-25 13:20:00,119.9,120.04,119.78,119.87,11326.0,117.3772,117.5142,117.2597,117.3478,11326.0
2022-05-25 13:25:00,119.87,120.24,119.86,120.24,14858.0,117.3478,117.71,117.338,117.71,14858.0
2022-05-25 13:30:00,120.21,120.38,120.08,120.15,18100.0,117.6806,117.8471,117.5534,117.6219,18100.0
2022-05-25 13:35:00,120.19,120.23,120.04,120.08,11040.0,117.6611,117.7002,117.5142,117.5534,11040.0
2022-05-25 13:40:00,120.11,120.66,120.09,120.62,32818.0,117.5827,118.1212,117.5632,118.082,32818.0
2022-05-25 13:45:00,120.64,120.75,120.46,120.75,11226.0,118.1016,118.2093,117.9254,118.2093,11226.0
2022-05-25 13:50:00,120.71,120.72,120.52,120.54,11066.0,118.1701,118.1799,117.9841,118.0037,11066.0
2022-05-25 13:55:00,120.55,120.73,120.41,120.41,16722.0,118.0135,118.1897,117.8764,117.8764,16722.0
2022-05-25 14:00:00,120.41,121.1,120.31,120.68,37611.0,117.8764,118.5519,117.7785,118.1408,37611.0
2022-05-25 14:05:00,120.74,120.74,120.0,120.46,30661.0,118.1995,118.1995,117.4751,117.9254,30661.0
2022-05-25 14:10:00,120.52,120.86,120.35,120.35,15872.0,117.9841,118.317,117.8177,117.8177,15872.0
2022-05-25 14:15:00,120.4,120.68,120.35,120.44,25218.0,117.8666,118.1408,117.8177,117.9058,25218.0
2022-05-25 14:20:00,120.4,120.62,120.32,120.45,16469.0,117.8666,118.082,117.7883,117.9156,16469.0
2022-05-25 14:25:00,120.45,120.62,120.37,120.46,25701.0,117.9156,118.082,117.8373,117.9254,25701.0
2022-05-25 14:30:00,120.42,120.62,120.42,120.56,11696.0,117.8862,118.082,117.8862,118.0233,11696.0
2022-05-25 14:35:00,120.55,120.64,120.37,120.39,11703.0,118.0135,118.1016,117.8373,117.8569,11703.0
2022-05-25 14:40:00,120.41,120.79,120.4,120.53,11812.0,117.8764,118.2484,117.8666,117.9939,11812.0
2022-05-25 14:45:00,120.5,120.57,120.38,120.39,15085.0,117.9645,118.0331,117.8471,117.8569,15085.0
2022-05-25 14:50:00,120.44,120.66,120.35,120.57,24760.0,117.9058,118.1212,117.8177,118.0331,24760.0
2022-05-25 14:55:00,120.62,120.92,120.58,120.67,15963.0,118.082,118.3757,118.0429,118.131,15963.0
2022-05-25 15:00:00,120.68,121.29,120.65,121.1,37879.0,118.1408,118.7379,118.1114,118.5519,37879.0
2022-05-25 15:05:00,121.14,121.14,120.89,121.04,59590.0,118.5911,118.5911,118.3463,118.4932,59590.0
2022-05-25 15:10:00,121.1,121.34,121.07,121.1,56893.0,118.5519,118.7869,118.5226,118.5519,56893.0
2022-05-25 15:15:00,121.1,121.16,120.95,120.95,24044.0,118.5519,118.6107,118.4051,118.4051,24044.0
2022-05-25 15:20:00,120.96,121.01,120.78,120.89,17062.0,118.4149,118.4638,118.2387,118.3463,17062.0
2022-05-25 15:25:00,120.9,120.96,120.73,120.79,12403.0,118.3561,118.4149,118.1897,118.2484,12403.0
2022-05-25 15:30:00,120.8,121.05,120.78,120.8,33276.0,118.2582,118.503,118.2387,118.2582,33276.0
2022-05-25 15:35:00,120.78,120.78,120.52,120.52,32814.0,118.2387,118.2387,117.9841,117.9841,32814.0
2022-05-25 15:40:00,120.51,120.68,120.35,120.62,26116.0,117.9743,118.1408,117.8177,118.082,26116.0
2022-05-25 15:45:00,120.62,120.62,120.2,120.31,40687.0,118.082,118.082,117.6709,117.7785,40687.0
2022-05-25 15:50:00,120.29,120.4,119.9,120.33,74135.0,117.759,117.8666,117.3772,117.7981,74135.0
2022-05-25 15:55:00,120.31,120.49,120.26,120.38,146994.0,117.7785,117.9548,117.7296,117.8471,146994.0
2022-05-26 09:30:00,120.75,122.4,120.71,122.4,37056.0,118.2093,119.8246,118.1701,119.8246,37056.0
2022-05-26 09:35:00,122.25,122.63,122.07,122.24,13534.0,119.6777,120.0497,119.5015,119.6679,13534.0
2022-05-26 09:40:00,121.91,122.0,121.46,121.46,8414.0,119.3449,119.433,118.9043,118.9043,8414.0
2022-05-26 09:45:00,121.41,121.47,120.96,120.96,12856.0,118.8554,118.9141,118.4149,118.4149,12856.0
2022-05-26 09:50:00,121.07,121.47,120.83,121.09,13746.0,118.5226,118.9141,118.2876,118.5421,13746.0
2022-05-26 09:55:00,120.98,121.71,120.98,121.65,6445.0,118.4344,119.1491,118.4344,119.0903,6445.0
2022-05-26 10:00:00,121.64,121.85,121.54,121.79,7440.0,119.0806,119.2861,118.9827,119.2274,7440.0
2022-05-26 10:05:00,121.85,122.0,121.78,121.83,37128.0,119.2861,119.433,119.2176,119.2666,37128.0
2022-05-26 10:10:00,121.78,121.84,121.57,121.84,5024.0,119.2176,119.2763,119.012,119.2763,5024.0
2022-05-26 10:15:00,121.84,122.25,121.8,122.25,15491.0,119.2763,119.6777,119.2372,119.6777,15491.0
2022-05-26 10:20:00,122.24,122.26,121.94,122.26,5660.0,119.6679,119.6875,119.3742,119.6875,5660.0
2022-05-26 10:25:00,122.3,122.52,122.16,122.44,7288.0,119.7267,119.942,119.5896,119.8637,7288.0
2022-05-26 10:30:00,122.42,122.44,122.14,122.23,11772.0,119.8441,119.8637,119.57,119.6581,11772.0
2022-05-26 10:35:00,122.24,122.51,122.15,122.16,46202.0,119.6679,119.9323,119.5798,119.5896,46202.0
2022-05-26 10:40:00,122.16,122.45,122.06,122.08,16052.0,119.5896,119.8735,119.4917,119.5113,16052.0
2022-05-26 10:45:00,122.05,122.11,121.78,122.1,6549.0,119.4819,119.5407,119.2176,119.5309,6549.0
2022-05-26 10:50:00,122.15,122.31,121.99,122.07,31144.0,119.5798,119.7365,119.4232,119.5015,31144.0
2022-05-26 10:55:00,122.07,122.57,122.07,122.54,9443.0,119.5015,119.991,119.5015,119.9616,9443.0
2022-05-26 11:00:00,122.57,123.1,122.57,123.07,12496.0,119.991,120.5098,119.991,120.4805,12496.0
2022-05-26 11:05:00,123.09,123.22,122.97,123.04,36227.0,120.5,120.6273,120.3826,120.4511,36227.0
2022-05-26 11:10:00,123.04,123.04,122.48,122.58,7965.0,120.4511,120.4511,119.9029,120.0008,7965.0
2022-05-26 11:15:00,122.58,122.68,122.44,122.52,6198.0,120.0008,120.0987,119.8637,119.942,6198.0
2022-05-26 11:20:00,122.54,122.67,122.46,122.56,7427.0,119.9616,120.0889,119.8833,119.9812,7427.0
2022-05-26 11:25:00,122.59,122.65,122.53,122.54,4579.0,120.0106,120.0693,119.9518,119.9616,4579.0
2022-05-26 11:30:00,122.53,122.65,122.41,122.41,5445.0,119.9518,120.0693,119.8344,119.8344,5445.0
2022-05-26 11:35:00,122.36,122.65,122.35,122.61,6104.0,119.7854,120.0693,119.7756,120.0301,6104.0
2022-05-26 11:40:00,122.61,122.65,122.5,122.59,4801.0,120.0301,120.0693,119.9225,120.0106,4801.0
2022-05-26 11:45:00,122.59,122.59,122.24,122.43,9282.0,120.0106,120.0106,119.6679,119.8539,9282.0
2022-05-26 11:50:00,122.44,122.48,122.32,122.39,4738.0,119.8637,119.9029,119.7462,119.8148,4738.0
2022-05-26 11:55:00,122.41,122.61,122.39,122.5,5877.0,119.8344,120.0301,119.8148,119.9225,5877.0
2022-05-26 12:00:00,122.46,122.65,122.45,122.61,6974.0,119.8833,120.0693,119.8735,120.0301,6974.0
2022-05-26 12:05:00,122.61,122.61,122.4,122.5,4471.0,120.0301,120.0301,119.8246,119.9225,4471.0
2022-05-26 12:10:00,122.56,122.7,122.56,122.64,17054.0,119.9812,120.1183,119.9812,120.0595,17054.0
2022-05-26 12:15:00,122.64,122.65,122.29,122.29,5264.0,120.0595,120.0693,119.7169,119.7169,5264.0
2022-05-26 12:20:00,122.29,122.49,122.23,122.33,22726.0,119.7169,119.9127,119.6581,119.756,22726.0
2022-05-26 12:25:00,122.33,122.54,122.26,122.54,6777.0,119.756,119.9616,119.6875,119.9616,6777.0
2022-05-26 12:30:00,122.54,122.62,122.4,122.44,4233.0,119.9616,120.0399,119.8246,119.8637,4233.0
2022-05-26 12:35:00,122.45,122.45,122.39,122.41,2300.0,119.8735,119.8735,119.8148,119.8344,2300.0
2022-05-26 12:40:00,122.43,122.54,122.38,122.44,5880.0,119.8539,119.9616,119.805,119.8637,5880.0
2022-05-26 12:45:00,122.42,122.61,122.33,122.52,4315.0,119.8441,120.0301,119.756,119.942,4315.0
2022-05-26 12:50:00,122.52,122.7,122.52,122.7,3562.0,119.942,120.1183,119.942,120.1183,3562.0
2022-05-26 12:55:00,122.77,122.94,122.75,122.91,3133.0,120.1868,120.3532,120.1672,120.3238,3133.0
2022-05-26 13:00:00,122.93,123.11,122.78,123.11,5217.0,120.3434,120.5196,120.1966,120.5196,5217.0
2022-05-26 13:05:00,123.11,123.16,123.02,123.16,4154.0,120.5196,120.5686,120.4315,120.5686,4154.0
2022-05-26 13:10:00,123.19,123.34,122.96,123.28,8898.0,120.5979,120.7448,120.3728,120.686,8898.0
2022-05-26 13:15:00,123.25,123.29,123.18,123.23,3536.0,120.6567,120.6958,120.5882,120.6371,3536.0
2022-05-26 13:20:00,123.17,123.17,122.92,122.95,3793.0,120.5784,120.5784,120.3336,120.363,3793.0
2022-05-26 13:25:00,122.93,123.02,122.89,122.98,8684.0,120.3434,120.4315,120.3043,120.3924,8684.0
2022-05-26 13:30:00,122.99,123.17,122.95,123.11,3996.0,120.4022,120.5784,120.363,120.5196,3996.0
2022-05-26 13:35:00,123.13,123.15,122.98,123.05,7133.0,120.5392,120.5588,120.3924,120.4609,7133.0
2022-05-26 13:40:00,123.05,123.2,123.05,123.2,5031.0,120.4609,120.6077,120.4609,120.6077,5031.0
2022-05-26 13:45:00,123.17,123.2,123.1,123.16,3485.0,120.5784,120.6077,120.5098,120.5686,3485.0
2022-05-26 13:50:00,123.18,123.22,123.08,123.08,5445.0,120.5882,120.6273,120.4903,120.4903,5445.0
2022-05-26 13:55:00,123.1,123.2,123.02,123.18,3921.0,120.5098,120.6077,120.4315,120.5882,3921.0
2022-05-26 14:00:00,123.19,123.3,123.13,123.22,6555.0,120.5979,120.7056,120.5392,120.6273,6555.0
2022-05-26 14:05:00,123.19,123.21,122.99,123.18,3849.0,120.5979,120.6175,120.4022,120.5882,3849.0
2022-05-26 14:10:00,123.16,123.25,123.07,123.21,5159.0,120.5686,120.6567,120.4805,120.6175,5159.0
2022-05-26 14:15:00,123.16,123.27,123.09,123.12,5302.0,120.5686,120.6763,120.5,120.5294,5302.0
2022-05-26 14:20:00,123.16,123.42,123.15,123.41,3015.0,120.5686,120.8231,120.5588,120.8133,3015.0
2022-05-26 14:25:00,123.41,123.54,123.27,123.27,11289.0,120.8133,120.9406,120.6763,120.6763,11289.0
2022-05-26 14:30:00,123.27,123.3,123.15,123.25,3119.0,120.6763,120.7056,120.5588,120.6567,3119.0
2022-05-26 14:35:00,123.23,123.24,123.17,123.21,2910.0,120.6371,120.6469,120.5784,120.6175,2910.0
2022-05-26 14:40:00,123.18,123.3,123.07,123.29,19323.0,120.5882,120.7056,120.4805,120.6958,19323.0
2022-05-26 14:45:00,123.3,123.41,123.25,123.41,5336.0,120.7056,120.8133,120.6567,120.8133,5336.0
2022-05-26 14:50:00,123.43,123.52,123.4,123.45,5278.0,120.8329,120.921,120.8035,120.8525,5278.0
2022-05-26 14:55:00,123.49,123.51,123.45,123.45,2670.0,120.8916,120.9112,120.8525,120.8525,2670.0
2022-05-26 15:00:00,123.44,123.44,123.24,123.3,3100.0,120.8427,120.8427,120.6469,120.7056,3100.0
2022-05-26 15:05:00,123.26,123.62,123.26,123.62,11860.0,120.6665,121.0189,120.6665,121.0189,11860.0
2022-05-26 15:10:00,123.64,123.87,123.64,123.87,12818.0,121.0385,121.2636,121.0385,121.2636,12818.0
2022-05-26 15:15:00,123.88,123.94,123.65,123.77,15953.0,121.2734,121.3322,121.0483,121.1657,15953.0
2022-05-26 15:20:00,123.79,123.84,123.36,123.36,9614.0,121.1853,121.2343,120.7644,120.7644,9614.0
2022-05-26 15:25:00,123.3,123.46,123.13,123.34,14775.0,120.7056,120.8623,120.5392,120.7448,14775.0
2022-05-26 15:30:00,123.33,123.63,123.31,123.57,15002.0,120.735,121.0287,120.7154,120.9699,15002.0
2022-05-26 15:35:00,123.59,123.77,123.51,123.69,15115.0,120.9895,121.1657,120.9112,121.0874,15115.0
2022-05-26 15:40:00,123.69,123.97,123.65,123.84,25841.0,121.0874,121.3615,121.0483,121.2343,25841.0
2022-05-26 15:45:00,123.86,124.14,123.83,124.12,23901.0,121.2538,121.528,121.2245,121.5084,23901.0
2022-05-26 15:50:00,124.14,124.22,123.83,123.83,43010.0,121.528,121.6063,121.2245,121.2245,43010.0
2022-05-26 15:55:00,123.82,123.91,123.66,123.78,81887.0,121.2147,121.3028,121.0581,121.1755,81887.0
2022-05-27 09:30:00,124.92,125.79,124.49,125.17,26650.0,122.2915,123.1432,121.8706,122.5363,26650.0
2022-05-27 09:35:00,125.2,126.25,125.06,126.11,11580.0,122.5657,123.5936,122.4286,123.4565,11580.0
2022-05-27 09:40:00,126.11,126.97,126.04,126.59,17003.0,123.4565,124.2984,123.388,123.9264,17003.0
2022-05-27 09:45:00,126.83,127.31,126.83,127.0,10518.0,124.1614,124.6313,124.1614,124.3278,10518.0
2022-05-27 09:50:00,127.02,127.93,126.93,127.88,13749.0,124.3474,125.2382,124.2592,125.1893,13749.0
2022-05-27 09:55:00,127.86,128.34,127.76,128.25,16369.0,125.1697,125.6396,125.0718,125.5515,16369.0
2022-05-27 10:00:00,128.28,128.9,128.14,128.71,25252.0,125.5808,126.1878,125.4438,126.0018,25252.0
2022-05-27 10:05:00,128.72,128.91,128.24,128.5,23452.0,126.0116,126.1976,125.5417,125.7962,23452.0
2022-05-27 10:10:00,128.41,128.81,128.18,128.81,28270.0,125.7081,126.0997,125.4829,126.0997,28270.0
2022-05-27 10:15:00,128.77,129.12,128.72,129.11,11243.0,126.0605,126.4032,126.0116,126.3934,11243.0
2022-05-27 10:20:00,129.15,129.59,129.11,129.56,27371.0,126.4325,126.8633,126.3934,126.8339,27371.0
2022-05-27 10:25:00,129.53,129.65,129.44,129.48,30460.0,126.8045,126.922,126.7164,126.7556,30460.0
2022-05-27 10:30:00,129.5,130.15,129.48,130.08,70907.0,126.7752,127.4115,126.7556,127.343,70907.0
2022-05-27 10:35:00,130.08,130.34,130.07,130.27,25621.0,127.343,127.5975,127.3332,127.529,25621.0
2022-05-27 10:40:00,130.28,130.46,130.15,130.15,58697.0,127.5388,127.715,127.4115,127.4115,58697.0
2022-05-27 10:45:00,130.16,130.37,129.98,130.15,33927.0,127.4213,127.6269,127.2451,127.4115,33927.0
2022-05-27 10:50:00,130.19,130.19,129.76,130.0,31744.0,127.4507,127.4507,127.0297,127.2647,31744.0
2022-05-27 10:55:00,129.99,130.02,129.31,129.8,19590.0,127.2549,127.2842,126.5892,127.0689,19590.0
2022-05-27 11:00:00,129.81,129.96,129.37,129.58,19367.0,127.0787,127.2255,126.6479,126.8535,19367.0
2022-05-27 11:05:00,129.59,130.11,129.47,130.11,16891.0,126.8633,127.3723,126.7458,127.3723,16891.0
2022-05-27 11:10:00,130.12,130.12,129.8,129.9,15607.0,127.3821,127.3821,127.0689,127.1668,15607.0
2022-05-27 11:15:00,129.89,129.99,129.74,129.74,17087.0,127.157,127.2549,127.0101,127.0101,17087.0
2022-05-27 11:20:00,129.73,130.06,129.66,129.99,12314.0,127.0003,127.3234,126.9318,127.2549,12314.0
2022-05-27 11:25:00,129.97,130.0,129.76,129.82,13785.0,127.2353,127.2647,127.0297,127.0884,13785.0
2022-05-27 11:30:00,129.79,129.84,129.62,129.77,7311.0,127.0591,127.108,126.8926,127.0395,7311.0
2022-05-27 11:35:00,129.78,129.84,129.67,129.77,10294.0,127.0493,127.108,126.9416,127.0395,10294.0
2022-05-27 11:40:00,129.78,129.87,129.7,129.82,9189.0,127.0493,127.1374,126.971,127.0884,9189.0
2022-05-27 11:45:00,129.78,129.86,129.71,129.83,6061.0,127.0493,127.1276,126.9808,127.0982,6061.0
2022-05-27 11:50:00,129.78,129.92,129.72,129.86,9993.0,127.0493,127.1863,126.9905,127.1276,9993.0
2022-05-27 11:55:00,129.85,129.99,129.75,129.99,14699.0,127.1178,127.2549,127.0199,127.2549,14699.0
2022-05-27 12:00:00,129.99,130.27,129.99,130.23,35849.0,127.2549,127.529,127.2549,127.4898,35849.0
2022-05-27 12:05:00,130.24,130.62,130.2,130.54,24370.0,127.4996,127.8716,127.4604,127.7933,24370.0
2022-05-27 12:10:00,130.56,130.59,130.36,130.5,17421.0,127.8129,127.8422,127.6171,127.7541,17421.0
2022-05-27 12:15:00,130.47,130.47,129.99,130.03,25388.0,127.7248,127.7248,127.2549,127.294,25388.0
2022-05-27 12:20:00,130.06,130.1,129.77,129.78,7445.0,127.3234,127.3625,127.0395,127.0493,7445.0
2022-05-27 12:25:00,129.76,129.91,129.67,129.85,9279.0,127.0297,127.1765,126.9416,127.1178,9279.0
2022-05-27 12:30:00,129.85,130.12,129.83,130.08,9428.0,127.1178,127.3821,127.0982,127.343,9428.0
2022-05-27 12:35:00,130.08,130.36,130.06,130.09,5543.0,127.343,127.6171,127.3234,127.3528,5543.0
2022-05-27 12:40:00,130.05,130.15,129.87,129.87,7013.0,127.3136,127.4115,127.1374,127.1374,7013.0
2022-05-27 12:45:00,129.75,130.2,129.75,130.12,18316.0,127.0199,127.4604,127.0199,127.3821,18316.0
2022-05-27 12:50:00,130.16,130.29,130.11,130.24,7867.0,127.4213,127.5486,127.3723,127.4996,7867.0
2022-05-27 12:55:00,130.21,130.42,130.21,130.37,8250.0,127.4702,127.6758,127.4702,127.6269,8250.0
2022-05-27 13:00:00,130.32,130.32,130.13,130.23,7148.0,127.5779,127.5779,127.3919,127.4898,7148.0
2022-05-27 13:05:00,130.22,130.29,130.14,130.2,5767.0,127.48,127.5486,127.4017,127.4604,5767.0
2022-05-27 13:10:00,130.21,130.21,129.99,130.06,8577.0,127.4702,127.4702,127.2549,127.3234,8577.0
2022-05-27 13:15:00,130.01,130.16,130.0,130.15,6849.0,127.2744,127.4213,127.2647,127.4115,6849.0
2022-05-27 13:20:00,130.17,130.18,130.02,130.03,9705.0,127.4311,127.4409,127.2842,127.294,9705.0
2022-05-27 13:25:00,130.05,130.2,129.98,130.19,10248.0,127.3136,127.4604,127.2451,127.4507,10248.0
2022-05-27 13:30:00,130.22,130.27,130.09,130.09,8089.0,127.48,127.529,127.3528,127.3528,8089.0
2022-05-27 13:35:00,130.1,130.18,130.02,130.09,12418.0,127.3625,127.4409,127.2842,127.3528,12418.0
2022-05-27 13:40:00,130.08,130.15,130.02,130.04,12354.0,127.343,127.4115,127.2842,127.3038,12354.0
2022-05-27 13:45:00,130.05,130.05,129.8,129.92,10299.0,127.3136,127.3136,127.0689,127.1863,10299.0
2022-05-27 13:50:00,129.89,129.97,129.88,129.88,6628.0,127.157,127.2353,127.1472,127.1472,6628.0
2022-05-27 13:55:00,129.87,129.98,129.76,129.98,11842.0,127.1374,127.2451,127.0297,127.2451,11842.0
2022-05-27 14:00:00,129.99,130.25,129.92,130.25,10608.0,127.2549,127.5094,127.1863,127.5094,10608.0
2022-05-27 14:05:00,130.24,130.27,129.95,130.11,8423.0,127.4996,127.529,127.2157,127.3723,8423.0
2022-05-27 14:10:00,130.14,130.15,130.02,130.1,9372.0,127.4017,127.4115,127.2842,127.3625,9372.0
2022-05-27 14:15:00,130.1,130.18,129.92,129.94,24332.0,127.3625,127.4409,127.1863,127.2059,24332.0
2022-05-27 14:20:00,129.92,129.96,129.73,129.77,6781.0,127.1863,127.2255,127.0003,127.0395,6781.0
2022-05-27 14:25:00,129.73,129.75,129.35,129.43,9501.0,127.0003,127.0199,126.6283,126.7066,9501.0
2022-05-27 14:30:00,129.44,129.68,129.43,129.64,9226.0,126.7164,126.9514,126.7066,126.9122,9226.0
2022-05-27 14:35:00,129.62,129.67,129.47,129.51,7207.0,126.8926,126.9416,126.7458,126.785,7207.0
2022-05-27 14:40:00,129.5,129.78,129.5,129.75,13152.0,126.7752,127.0493,126.7752,127.0199,13152.0
2022-05-27 14:45:00,129.76,129.92,129.74,129.89,10703.0,127.0297,127.1863,127.0101,127.157,10703.0
2022-05-27 14:50:00,129.91,129.93,129.74,129.84,11348.0,127.1765,127.1961,127.0101,127.108,11348.0
2022-05-27 14:55:00,129.84,130.05,129.84,130.05,14201.0,127.108,127.3136,127.108,127.3136,14201.0
2022-05-27 15:00:00,130.03,130.2,130.03,130.18,8507.0,127.294,127.4604,127.294,127.4409,8507.0
2022-05-27 15:05:00,130.2,130.33,130.18,130.18,8074.0,127.4604,127.5877,127.4409,127.4409,8074.0
2022-05-27 15:10:00,130.19,130.2,129.98,130.05,8120.0,127.4507,127.4604,127.2451,127.3136,8120.0
2022-05-27 15:15:00,130.06,130.1,129.87,130.08,12119.0,127.3234,127.3625,127.1374,127.343,12119.0
2022-05-27 15:20:00,130.12,130.15,130.01,130.06,17856.0,127.3821,127.4115,127.2744,127.3234,17856.0
2022-05-27 15:25:00,130.06,130.22,130.01,130.17,16554.0,127.3234,127.48,127.2744,127.4311,16554.0
2022-05-27 15:30:00,130.15,130.29,130.14,130.25,28141.0,127.4115,127.5486,127.4017,127.5094,28141.0
2022-05-27 15:35:00,130.23,130.25,130.07,130.22,28739.0,127.4898,127.5094,127.3332,127.48,28739.0
2022-05-27 15:40:00,130.2,130.32,130.16,130.25,27962.0,127.4604,127.5779,127.4213,127.5094,27962.0
2022-05-27 15:45:00,130.25,130.3,130.06,130.2,50306.0,127.5094,127.5583,127.3234,127.4604,50306.0
2022-05-27 15:50:00,130.22,130.41,129.99,130.4,72164.0,127.48,127.666,127.2549,127.6562,72164.0
2022-05-27 15:55:00,130.4,130.77,130.36,130.52,143259.0,127.6562,128.0185,127.6171,127.7737,143259.0
2022-05-31 09:30:00,128.91,130.07,128.12,128.51,81006.0,126.1976,127.3332,125.4242,125.806,81006.0
2022-05-31 09:35:00,128.51,129.03,128.02,128.77,31528.0,125.806,126.3151,125.3263,126.0605,31528.0
2022-05-31 09:40:00,128.58,128.83,127.94,128.79,27847.0,125.8745,126.1193,125.248,126.0801,27847.0
2022-05-31 09:45:00,128.86,128.87,128.32,128.48,15791.0,126.1486,126.1584,125.62,125.7766,15791.0
2022-05-31 09:50:00,128.5,128.92,128.28,128.78,24675.0,125.7962,126.2074,125.5808,126.0703,24675.0
2022-05-31 09:55:00,128.75,129.34,128.75,128.99,14213.0,126.041,126.6185,126.041,126.2759,14213.0
2022-05-31 10:00:00,128.94,129.22,128.47,128.47,20518.0,126.227,126.5011,125.7668,125.7668,20518.0
2022-05-31 10:05:00,128.41,128.57,128.07,128.13,8816.0,125.7081,125.8647,125.3753,125.434,8816.0
2022-05-31 10:10:00,128.24,128.53,128.07,128.53,7760.0,125.5417,125.8256,125.3753,125.8256,7760.0
2022-05-31 10:15:00,128.53,128.74,128.46,128.74,7559.0,125.8256,126.0312,125.7571,126.0312,7559.0
2022-05-31 10:20:00,128.8,128.98,128.44,128.5,9108.0,126.0899,126.2661,125.7375,125.7962,9108.0
2022-05-31 10:25:00,128.43,128.45,128.06,128.27,8982.0,125.7277,125.7473,125.3655,125.5711,8982.0
2022-05-31 10:30:00,128.28,128.99,128.28,128.72,11601.0,125.5808,126.2759,125.5808,126.0116,11601.0
2022-05-31 10:35:00,128.71,128.77,128.3,128.4,4973.0,126.0018,126.0605,125.6004,125.6983,4973.0
2022-05-31 10:40:00,128.41,128.91,128.4,128.85,13634.0,125.7081,126.1976,125.6983,126.1389,13634.0
2022-05-31 10:45:00,128.81,128.95,128.72,128.73,5800.0,126.0997,126.2367,126.0116,126.0214,5800.0
2022-05-31 10:50:00,128.75,128.85,128.64,128.77,6891.0,126.041,126.1389,125.9333,126.0605,6891.0
2022-05-31 10:55:00,128.76,128.97,128.69,128.9,6417.0,126.0507,126.2563,125.9822,126.1878,6417.0
2022-05-31 11:00:00,128.91,129.02,128.79,128.94,6320.0,126.1976,126.3053,126.0801,126.227,6320.0
2022-05-31 11:05:00,128.88,128.92,128.31,128.37,8072.0,126.1682,126.2074,125.6102,125.669,8072.0
2022-05-31 11:10:00,128.32,128.32,127.87,127.88,5960.0,125.62,125.62,125.1795,125.1893,5960.0
2022-05-31 11:15:00,127.92,128.04,127.85,127.85,4302.0,125.2284,125.3459,125.1599,125.1599,4302.0
2022-05-31 11:20:00,127.8,127.97,127.73,127.78,6951.0,125.1109,125.2774,125.0424,125.0914,6951.0
2022-05-31 11:25:00,127.86,127.96,127.76,127.76,4412.0,125.1697,125.2676,125.0718,125.0718,4412.0
2022-05-31 11:30:00,127.73,127.88,127.61,127.73,7599.0,125.0424,125.1893,124.9249,125.0424,7599.0
2022-05-31 11:35:00,127.69,128.06,127.68,128.05,6413.0,125.0033,125.3655,124.9935,125.3557,6413.0
2022-05-31 11:40:00,128.02,128.17,127.89,128.03,18944.0,125.3263,125.4732,125.199,125.3361,18944.0
2022-05-31 11:45:00,128.09,128.25,128.08,128.24,6506.0,125.3948,125.5515,125.3851,125.5417,6506.0
2022-05-31 11:50:00,128.2,128.53,128.2,128.44,8960.0,125.5025,125.8256,125.5025,125.7375,8960.0
2022-05-31 11:55:00,128.52,128.64,128.34,128.47,10314.0,125.8158,125.9333,125.6396,125.7668,10314.0
2022-05-31 12:00:00,128.49,128.5,128.33,128.37,7540.0,125.7864,125.7962,125.6298,125.669,7540.0
2022-05-31 12:05:00,128.43,128.43,128.04,128.06,17368.0,125.7277,125.7277,125.3459,125.3655,17368.0
2022-05-31 12:10:00,128.01,128.01,127.51,127.51,7220.0,125.3165,125.3165,124.827,124.827,7220.0
2022-05-31 12:15:00,127.48,127.58,127.35,127.5,11928.0,124.7977,124.8956,124.6704,124.8173,11928.0
2022-05-31 12:20:00,127.54,127.67,127.43,127.67,30086.0,124.8564,124.9837,124.7487,124.9837,30086.0
2022-05-31 12:25:00,127.64,127.71,127.51,127.69,8938.0,124.9543,125.0228,124.827,125.0033,8938.0
2022-05-31 12:30:00,127.68,128.05,127.57,128.05,13200.0,124.9935,125.3557,124.8858,125.3557,13200.0
2022-05-31 12:35:00,128.07,128.24,127.98,128.15,7663.0,125.3753,125.5417,125.2872,125.4536,7663.0
2022-05-31 12:40:00,128.16,128.36,128.14,128.19,6981.0,125.4634,125.6592,125.4438,125.4927,6981.0
2022-05-31 12:45:00,128.19,128.24,128.0,128.04,6707.0,125.4927,125.5417,125.3067,125.3459,6707.0
2022-05-31 12:50:00,128.02,128.16,128.02,128.15,4821.0,125.3263,125.4634,125.3263,125.4536,4821.0
2022-05-31 12:55:00,128.16,128.16,127.83,127.84,6644.0,125.4634,125.4634,125.1403,125.1501,6644.0
2022-05-31 13:00:00,127.82,127.9,127.59,127.63,7680.0,125.1305,125.2088,124.9054,124.9445,7680.0
2022-05-31 13:05:00,127.65,128.0,127.62,127.98,8449.0,124.9641,125.3067,124.9347,125.2872,8449.0
2022-05-31 13:10:00,127.93,127.93,127.78,127.82,7000.0,125.2382,125.2382,125.0914,125.1305,7000.0
2022-05-31 13:15:00,127.78,127.78,127.38,127.49,6986.0,125.0914,125.0914,124.6998,124.8075,6986.0
2022-05-31 13:20:00,127.53,127.62,127.46,127.52,5428.0,124.8466,124.9347,124.7781,124.8368,5428.0
2022-05-31 13:25:00,127.49,127.59,127.42,127.59,5893.0,124.8075,124.9054,124.7389,124.9054,5893.0
2022-05-31 13:30:00,127.55,127.88,127.47,127.88,6664.0,124.8662,125.1893,124.7879,125.1893,6664.0
2022-05-31 13:35:00,127.84,127.88,127.54,127.69,9900.0,125.1501,125.1893,124.8564,125.0033,9900.0
2022-05-31 13:40:00,127.73,127.92,127.72,127.84,3834.0,125.0424,125.2284,125.0326,125.1501,3834.0
2022-05-31 13:45:00,127.87,128.0,127.77,127.82,6503.0,125.1795,125.3067,125.0816,125.1305,6503.0
2022-05-31 13:50:00,127.76,128.01,127.76,127.93,5871.0,125.0718,125.3165,125.0718,125.2382,5871.0
2022-05-31 13:55:00,127.95,128.25,127.95,128.21,8940.0,125.2578,125.5515,125.2578,125.5123,8940.0
2022-05-31 14:00:00,128.16,128.24,127.98,127.98,8139.0,125.4634,125.5417,125.2872,125.2872,8139.0
2022-05-31 14:05:00,127.93,127.99,127.82,127.95,9881.0,125.2382,125.2969,125.1305,125.2578,9881.0
2022-05-31 14:10:00,127.95,127.95,127.8,127.88,4865.0,125.2578,125.2578,125.1109,125.1893,4865.0
2022-05-31 14:15:00,127.84,127.91,127.64,127.72,6562.0,125.1501,125.2186,124.9543,125.0326,6562.0
2022-05-31 14:20:00,127.76,127.76,127.51,127.58,11567.0,125.0718,125.0718,124.827,124.8956,11567.0
2022-05-31 14:25:00,127.59,127.62,127.33,127.47,8300.0,124.9054,124.9347,124.6508,124.7879,8300.0
2022-05-31 14:30:00,127.49,127.57,127.42,127.49,6875.0,124.8075,124.8858,124.7389,124.8075,6875.0
2022-05-31 14:35:00,127.53,127.7,127.53,127.66,9212.0,124.8466,125.013,124.8466,124.9739,9212.0
2022-05-31 14:40:00,127.66,127.67,127.31,127.33,8621.0,124.9739,124.9837,124.6313,124.6508,8621.0
2022-05-31 14:45:00,127.27,127.28,127.03,127.14,10488.0,124.5921,124.6019,124.3571,124.4648,10488.0
2022-05-31 14:50:00,127.17,127.23,126.92,126.94,15429.0,124.4942,124.5529,124.2495,124.269,15429.0
2022-05-31 14:55:00,126.89,127.18,126.85,127.05,12404.0,124.2201,124.504,124.1809,124.3767,12404.0
2022-05-31 15:00:00,126.96,127.09,126.72,127.02,12159.0,124.2886,124.4159,124.0537,124.3474,12159.0
2022-05-31 15:05:00,126.95,127.33,126.85,127.33,11570.0,124.2788,124.6508,124.1809,124.6508,11570.0
2022-05-31 15:10:00,127.31,127.8,127.31,127.8,39048.0,124.6313,125.1109,124.6313,125.1109,39048.0
2022-05-31 15:15:00,127.84,128.2,127.84,127.87,14302.0,125.1501,125.5025,125.1501,125.1795,14302.0
2022-05-31 15:20:00,127.89,128.11,127.8,128.06,12809.0,125.199,125.4144,125.1109,125.3655,12809.0
2022-05-31 15:25:00,128.06,128.13,127.9,128.12,11800.0,125.3655,125.434,125.2088,125.4242,11800.0
2022-05-31 15:30:00,128.12,128.48,128.11,128.37,26939.0,125.4242,125.7766,125.4144,125.669,26939.0
2022-05-31 15:35:00,128.37,128.4,128.17,128.24,28171.0,125.669,125.6983,125.4732,125.5417,28171.0
2022-05-31 15:40:00,128.24,128.36,128.12,128.16,25242.0,125.5417,125.6592,125.4242,125.4634,25242.0
2022-05-31 15:45:00,128.16,128.29,128.01,128.2,27305.0,125.4634,125.5906,125.3165,125.5025,27305.0
2022-05-31 15:50:00,128.16,128.43,127.94,127.94,49592.0,125.4634,125.7277,125.248,125.248,49592.0
2022-05-31 15:55:00,127.94,127.96,127.28,127.65,241483.0,125.248,125.2676,124.6019,124.9641,241483.0
2022-06-01 09:30:00,127.86,128.83,127.78,128.69,29226.0,125.1697,126.1193,125.0914,125.9822,29226.0
2022-06-01 09:35:00,128.77,128.98,127.29,127.3,8766.0,126.0605,126.2661,124.6117,124.6215,8766.0
2022-06-01 09:40:00,127.19,127.51,126.46,126.47,9971.0,124.5138,124.827,123.7991,123.8089,9971.0
2022-06-01 09:45:00,126.49,126.49,125.78,125.94,10620.0,123.8285,123.8285,123.1334,123.2901,10620.0
2022-06-01 09:50:00,126.19,126.62,126.1,126.59,10694.0,123.5348,123.9558,123.4467,123.9264,10694.0
2022-06-01 09:55:00,126.47,126.87,126.47,126.64,11178.0,123.8089,124.2005,123.8089,123.9754,11178.0
2022-06-01 10:00:00,126.65,126.76,126.22,126.29,9206.0,123.9851,124.0928,123.5642,123.6327,9206.0
2022-06-01 10:05:00,126.24,126.24,125.51,125.7,6400.0,123.5838,123.5838,122.8691,123.0551,6400.0
2022-06-01 10:10:00,125.7,125.81,125.33,125.36,7974.0,123.0551,123.1628,122.6929,122.7223,7974.0
2022-06-01 10:15:00,125.27,125.66,125.18,125.44,10540.0,122.6342,123.016,122.5461,122.8006,10540.0
2022-06-01 10:20:00,125.42,125.58,125.17,125.25,4626.0,122.781,122.9377,122.5363,122.6146,4626.0
2022-06-01 10:25:00,125.31,125.37,125.07,125.18,9657.0,122.6733,122.7321,122.4384,122.5461,9657.0
2022-06-01 10:30:00,125.06,125.33,124.82,124.85,10993.0,122.4286,122.6929,122.1936,122.223,10993.0
2022-06-01 10:35:00,124.8,124.95,124.57,124.85,10553.0,122.1741,122.3209,121.9489,122.223,10553.0
2022-06-01 10:40:00,124.83,124.83,124.57,124.72,8586.0,122.2034,122.2034,121.9489,122.0958,8586.0
2022-06-01 10:45:00,124.7,124.95,124.7,124.94,4888.0,122.0762,122.3209,122.0762,122.3111,4888.0
2022-06-01 10:50:00,124.93,125.25,124.88,125.19,8789.0,122.3013,122.6146,122.2524,122.5559,8789.0
2022-06-01 10:55:00,125.15,125.19,124.78,124.78,5932.0,122.5167,122.5559,122.1545,122.1545,5932.0
2022-06-01 11:00:00,124.77,124.84,124.58,124.73,10732.0,122.1447,122.2132,121.9587,122.1055,10732.0
2022-06-01 11:05:00,124.79,124.96,124.78,124.78,5557.0,122.1643,122.3307,122.1545,122.1545,5557.0
2022-06-01 11:10:00,124.79,124.93,124.65,124.66,7579.0,122.1643,122.3013,122.0272,122.037,7579.0
2022-06-01 11:15:00,124.61,124.61,124.33,124.46,8350.0,121.9881,121.9881,121.714,121.8412,8350.0
2022-06-01 11:20:00,124.39,124.44,123.91,123.94,4798.0,121.7727,121.8216,121.3028,121.3322,4798.0
2022-06-01 11:25:00,123.84,123.92,123.73,123.86,9454.0,121.2343,121.3126,121.1266,121.2538,9454.0
2022-06-01 11:30:00,123.82,123.88,123.59,123.7,6957.0,121.2147,121.2734,120.9895,121.0972,6957.0
2022-06-01 11:35:00,123.72,123.75,123.46,123.62,6585.0,121.1168,121.1462,120.8623,121.0189,6585.0
2022-06-01 11:40:00,123.64,123.64,123.36,123.36,5849.0,121.0385,121.0385,120.7644,120.7644,5849.0
2022-06-01 11:45:00,123.36,123.71,123.36,123.53,9248.0,120.7644,121.107,120.7644,120.9308,9248.0
2022-06-01 11:50:00,123.52,123.52,123.23,123.39,4421.0,120.921,120.921,120.6371,120.7937,4421.0
2022-06-01 11:55:00,123.41,123.41,123.21,123.27,9958.0,120.8133,120.8133,120.6175,120.6763,9958.0
2022-06-01 12:00:00,123.27,123.28,122.89,123.03,5902.0,120.6763,120.686,120.3043,120.4413,5902.0
2022-06-01 12:05:00,123.08,123.2,123.01,123.11,4943.0,120.4903,120.6077,120.4217,120.5196,4943.0
2022-06-01 12:10:00,123.01,123.03,122.88,123.03,4134.0,120.4217,120.4413,120.2945,120.4413,4134.0
2022-06-01 12:15:00,123.04,123.28,123.04,123.28,3836.0,120.4511,120.686,120.4511,120.686,3836.0
2022-06-01 12:20:00,123.22,123.24,123.12,123.12,4820.0,120.6273,120.6469,120.5294,120.5294,4820.0
2022-06-01 12:25:00,123.13,123.22,122.95,122.95,6291.0,120.5392,120.6273,120.363,120.363,6291.0
2022-06-01 12:30:00,122.97,123.24,122.96,123.09,4388.0,120.3826,120.6469,120.3728,120.5,4388.0
2022-06-01 12:35:00,123.13,123.25,122.9,122.98,5737.0,120.5392,120.6567,120.314,120.3924,5737.0
2022-06-01 12:40:00,123.01,123.08,122.92,122.97,4559.0,120.4217,120.4903,120.3336,120.3826,4559.0
2022-06-01 12:45:00,122.89,122.89,122.48,122.51,4894.0,120.3043,120.3043,119.9029,119.9323,4894.0
2022-06-01 12:50:00,122.49,122.82,122.43,122.79,6287.0,119.9127,120.2357,119.8539,120.2064,6287.0
2022-06-01 12:55:00,122.85,123.04,122.75,122.93,5107.0,120.2651,120.4511,120.1672,120.3434,5107.0
2022-06-01 13:00:00,122.93,123.09,122.93,122.97,4794.0,120.3434,120.5,120.3434,120.3826,4794.0
2022-06-01 13:05:00,123.0,123.1,122.96,122.99,4029.0,120.4119,120.5098,120.3728,120.4022,4029.0
2022-06-01 13:10:00,123.12,123.19,122.96,122.99,2250.0,120.5294,120.5979,120.3728,120.4022,2250.0
2022-06-01 13:15:00,122.98,123.16,122.98,123.1,3351.0,120.3924,120.5686,120.3924,120.5098,3351.0
2022-06-01 13:20:00,123.14,123.27,123.08,123.11,6945.0,120.549,120.6763,120.4903,120.5196,6945.0
2022-06-01 13:25:00,123.13,123.37,123.12,123.23,7341.0,120.5392,120.7742,120.5294,120.6371,7341.0
2022-06-01 13:30:00,123.19,123.32,123.08,123.31,5115.0,120.5979,120.7252,120.4903,120.7154,5115.0
2022-06-01 13:35:00,123.33,123.39,123.25,123.36,11424.0,120.735,120.7937,120.6567,120.7644,11424.0
2022-06-01 13:40:00,123.4,123.62,123.37,123.62,6353.0,120.8035,121.0189,120.7742,121.0189,6353.0
2022-06-01 13:45:00,123.63,123.68,123.43,123.46,4282.0,121.0287,121.0776,120.8329,120.8623,4282.0
2022-06-01 13:50:00,123.42,123.48,123.01,123.06,7046.0,120.8231,120.8818,120.4217,120.4707,7046.0
2022-06-01 13:55:00,123.09,123.31,123.08,123.22,6870.0,120.5,120.7154,120.4903,120.6273,6870.0
2022-06-01 14:00:00,123.19,123.34,123.16,123.29,10098.0,120.5979,120.7448,120.5686,120.6958,10098.0
2022-06-01 14:05:00,123.26,123.43,123.26,123.39,6931.0,120.6665,120.8329,120.6665,120.7937,6931.0
2022-06-01 14:10:00,123.43,123.46,123.21,123.27,5861.0,120.8329,120.8623,120.6175,120.6763,5861.0
2022-06-01 14:15:00,123.2,123.35,123.17,123.25,7627.0,120.6077,120.7546,120.5784,120.6567,7627.0
2022-06-01 14:20:00,123.17,123.61,123.14,123.53,6211.0,120.5784,121.0091,120.549,120.9308,6211.0
2022-06-01 14:25:00,123.55,123.81,123.55,123.8,6549.0,120.9504,121.2049,120.9504,121.1951,6549.0
2022-06-01 14:30:00,123.78,123.85,123.75,123.83,5944.0,121.1755,121.2441,121.1462,121.2245,5944.0
2022-06-01 14:35:00,123.86,123.96,123.8,123.81,4914.0,121.2538,121.3517,121.1951,121.2049,4914.0
2022-06-01 14:40:00,123.73,124.06,123.73,124.02,6143.0,121.1266,121.4496,121.1266,121.4105,6143.0
2022-06-01 14:45:00,124.02,124.07,123.92,124.06,9986.0,121.4105,121.4594,121.3126,121.4496,9986.0
2022-06-01 14:50:00,123.98,124.15,123.94,123.95,7191.0,121.3713,121.5377,121.3322,121.342,7191.0
2022-06-01 14:55:00,123.95,124.03,123.9,124.02,4497.0,121.342,121.4203,121.293,121.4105,4497.0
2022-06-01 15:00:00,124.05,124.13,123.87,123.98,7292.0,121.4398,121.5182,121.2636,121.3713,7292.0
2022-06-01 15:05:00,123.98,124.29,123.98,124.29,8532.0,121.3713,121.6748,121.3713,121.6748,8532.0
2022-06-01 15:10:00,124.23,124.66,124.18,124.6,9264.0,121.6161,122.037,121.5671,121.9783,9264.0
2022-06-01 15:15:00,124.58,124.68,124.39,124.49,6543.0,121.9587,122.0566,121.7727,121.8706,6543.0
2022-06-01 15:20:00,124.51,124.55,124.37,124.45,5454.0,121.8902,121.9293,121.7531,121.8314,5454.0
2022-06-01 15:25:00,124.43,124.43,124.27,124.3,6717.0,121.8119,121.8119,121.6552,121.6846,6717.0
2022-06-01 15:30:00,124.24,124.28,124.14,124.17,14376.0,121.6259,121.665,121.528,121.5573,14376.0
2022-06-01 15:35:00,124.16,124.31,124.03,124.22,14615.0,121.5475,121.6944,121.4203,121.6063,14615.0
2022-06-01 15:40:00,124.21,124.29,123.99,123.99,29420.0,121.5965,121.6748,121.3811,121.3811,29420.0
2022-06-01 15:45:00,123.96,123.96,123.55,123.58,31795.0,121.3517,121.3517,120.9504,120.9797,31795.0
2022-06-01 15:50:00,123.62,123.79,123.39,123.42,57045.0,121.0189,121.1853,120.7937,120.8231,57045.0
2022-06-01 15:55:00,123.44,123.44,123.07,123.09,113107.0,120.8427,120.8427,120.4805,120.5,113107.0
2022-06-02 09:30:00,122.96,123.32,122.3,123.32,28444.0,120.3728,120.7252,119.7267,120.7252,28444.0
2022-06-02 09:35:00,123.21,123.3,122.47,123.3,3800.0,120.6175,120.7056,119.8931,120.7056,3800.0
2022-06-02 09:40:00,123.13,123.8,122.69,123.77,6511.0,120.5392,121.1951,120.1085,121.1657,6511.0
2022-06-02 09:45:00,123.85,124.11,123.53,123.86,5919.0,121.2441,121.4986,120.9308,121.2538,5919.0
2022-06-02 09:50:00,123.84,124.1,123.55,123.56,5941.0,121.2343,121.4888,120.9504,120.9602,5941.0
2022-06-02 09:55:00,123.63,124.29,123.55,124.29,6563.0,121.0287,121.6748,120.9504,121.6748,6563.0
2022-06-02 10:00:00,124.23,125.23,124.23,125.23,10452.0,121.6161,122.595,121.6161,122.595,10452.0
2022-06-02 10:05:00,125.23,125.63,125.02,125.56,15219.0,122.595,122.9866,122.3894,122.9181,15219.0
2022-06-02 10:10:00,125.73,126.7,125.61,126.7,13469.0,123.0845,124.0341,122.967,124.0341,13469.0
2022-06-02 10:15:00,126.62,126.63,125.96,125.96,9366.0,123.9558,123.9656,123.3097,123.3097,9366.0
2022-06-02 10:20:00,126.0,126.23,125.82,125.96,15927.0,123.3488,123.574,123.1726,123.3097,15927.0
2022-06-02 10:25:00,125.97,126.08,125.61,125.81,14053.0,123.3194,123.4271,122.967,123.1628,14053.0
2022-06-02 10:30:00,125.96,126.52,125.75,126.49,8112.0,123.3097,123.8579,123.1041,123.8285,8112.0
2022-06-02 10:35:00,126.41,126.57,126.27,126.47,7141.0,123.7502,123.9068,123.6131,123.8089,7141.0
2022-06-02 10:40:00,126.65,126.69,126.38,126.47,8596.0,123.9851,124.0243,123.7208,123.8089,8596.0
2022-06-02 10:45:00,126.45,126.45,126.11,126.19,12382.0,123.7893,123.7893,123.4565,123.5348,12382.0
2022-06-02 10:50:00,126.16,126.71,126.15,126.57,12330.0,123.5055,124.0439,123.4957,123.9068,12330.0
2022-06-02 10:55:00,126.58,126.91,126.44,126.91,6278.0,123.9166,124.2397,123.7796,124.2397,6278.0
2022-06-02 11:00:00,126.77,127.16,126.77,127.05,7814.0,124.1026,124.4844,124.1026,124.3767,7814.0
2022-06-02 11:05:00,127.04,127.13,126.87,127.12,4266.0,124.3669,124.455,124.2005,124.4453,4266.0
2022-06-02 11:10:00,127.22,127.39,127.16,127.35,7209.0,124.5431,124.7096,124.4844,124.6704,7209.0
2022-06-02 11:15:00,127.36,127.52,127.31,127.48,8499.0,124.6802,124.8368,124.6313,124.7977,8499.0
2022-06-02 11:20:00,127.46,127.69,127.27,127.28,9776.0,124.7781,125.0033,124.5921,124.6019,9776.0
2022-06-02 11:25:00,127.33,127.67,127.33,127.55,7580.0,124.6508,124.9837,124.6508,124.8662,7580.0
2022-06-02 11:30:00,127.49,127.63,127.47,127.58,7242.0,124.8075,124.9445,124.7879,124.8956,7242.0
2022-06-02 11:35:00,127.24,127.45,127.16,127.4,6005.0,124.5627,124.7683,124.4844,124.7194,6005.0
2022-06-02 11:40:00,127.45,127.72,127.45,127.63,6563.0,124.7683,125.0326,124.7683,124.9445,6563.0
2022-06-02 11:45:00,127.62,128.0,127.57,127.93,11997.0,124.9347,125.3067,124.8858,125.2382,11997.0
2022-06-02 11:50:00,127.87,127.89,127.6,127.66,7779.0,125.1795,125.199,124.9152,124.9739,7779.0
2022-06-02 11:55:00,127.55,127.6,127.22,127.22,7649.0,124.8662,124.9152,124.5431,124.5431,7649.0
2022-06-02 12:00:00,127.23,127.33,127.01,127.31,11650.0,124.5529,124.6508,124.3376,124.6313,11650.0
2022-06-02 12:05:00,127.32,127.47,127.29,127.37,3258.0,124.641,124.7879,124.6117,124.69,3258.0
2022-06-02 12:10:00,127.42,127.48,127.3,127.48,2200.0,124.7389,124.7977,124.6215,124.7977,2200.0
2022-06-02 12:15:00,127.52,127.65,127.52,127.59,3100.0,124.8368,124.9641,124.8368,124.9054,3100.0
2022-06-02 12:20:00,127.59,127.69,127.52,127.64,4093.0,124.9054,125.0033,124.8368,124.9543,4093.0
2022-06-02 12:25:00,127.63,127.78,127.59,127.72,3629.0,124.9445,125.0914,124.9054,125.0326,3629.0
2022-06-02 12:30:00,127.74,127.78,127.67,127.75,3651.0,125.0522,125.0914,124.9837,125.062,3651.0
2022-06-02 12:35:00,127.73,127.85,127.73,127.85,5780.0,125.0424,125.1599,125.0424,125.1599,5780.0
2022-06-02 12:40:00,127.92,127.92,127.59,127.66,3915.0,125.2284,125.2284,124.9054,124.9739,3915.0
2022-06-02 12:45:00,127.7,127.76,127.63,127.67,3398.0,125.013,125.0718,124.9445,124.9837,3398.0
2022-06-02 12:50:00,127.75,127.88,127.7,127.83,1917.0,125.062,125.1893,125.013,125.1403,1917.0
2022-06-02 12:55:00,127.78,127.81,127.61,127.63,3313.0,125.0914,125.1207,124.9249,124.9445,3313.0
2022-06-02 13:00:00,127.63,127.79,127.57,127.78,3931.0,124.9445,125.1012,124.8858,125.0914,3931.0
2022-06-02 13:05:00,127.75,127.85,127.71,127.76,3256.0,125.062,125.1599,125.0228,125.0718,3256.0
2022-06-02 13:10:00,127.79,127.83,127.49,127.55,3200.0,125.1012,125.1403,124.8075,124.8662,3200.0
2022-06-02 13:15:00,127.53,127.68,127.46,127.62,3103.0,124.8466,124.9935,124.7781,124.9347,3103.0
2022-06-02 13:20:00,127.63,127.69,127.57,127.6,3968.0,124.9445,125.0033,124.8858,124.9152,3968.0
2022-06-02 13:25:00,127.58,127.59,127.38,127.58,22951.0,124.8956,124.9054,124.6998,124.8956,22951.0
2022-06-02 13:30:00,127.59,128.01,127.59,127.97,6371.0,124.9054,125.3165,124.9054,125.2774,6371.0
2022-06-02 13:35:00,128.0,128.16,127.94,128.15,3709.0,125.3067,125.4634,125.248,125.4536,3709.0
2022-06-02 13:40:00,128.12,128.39,128.06,128.39,5405.0,125.4242,125.6885,125.3655,125.6885,5405.0
2022-06-02 13:45:00,128.42,128.67,128.32,128.66,5136.0,125.7179,125.9626,125.62,125.9528,5136.0
2022-06-02 13:50:00,128.67,128.74,128.6,128.69,5501.0,125.9626,126.0312,125.8941,125.9822,5501.0
2022-06-02 13:55:00,128.65,128.65,128.5,128.52,7739.0,125.9431,125.9431,125.7962,125.8158,7739.0
2022-06-02 14:00:00,128.55,128.77,128.51,128.67,4205.0,125.8452,126.0605,125.806,125.9626,4205.0
2022-06-02 14:05:00,128.65,128.8,128.63,128.77,8738.0,125.9431,126.0899,125.9235,126.0605,8738.0
2022-06-02 14:10:00,128.75,128.86,128.6,128.86,8252.0,126.041,126.1486,125.8941,126.1486,8252.0
2022-06-02 14:15:00,128.82,128.88,128.68,128.84,5139.0,126.1095,126.1682,125.9724,126.1291,5139.0
2022-06-02 14:20:00,128.81,128.97,128.76,128.94,8341.0,126.0997,126.2563,126.0507,126.227,8341.0
2022-06-02 14:25:00,128.88,128.9,128.68,128.83,7938.0,126.1682,126.1878,125.9724,126.1193,7938.0
2022-06-02 14:30:00,128.82,129.06,128.79,129.06,6248.0,126.1095,126.3444,126.0801,126.3444,6248.0
2022-06-02 14:35:00,129.05,129.07,128.83,128.94,5147.0,126.3346,126.3542,126.1193,126.227,5147.0
2022-06-02 14:40:00,128.91,128.91,128.65,128.69,5159.0,126.1976,126.1976,125.9431,125.9822,5159.0
2022-06-02 14:45:00,128.71,128.71,128.57,128.57,2140.0,126.0018,126.0018,125.8647,125.8647,2140.0
2022-06-02 14:50:00,128.51,128.67,128.48,128.64,4102.0,125.806,125.9626,125.7766,125.9333,4102.0
2022-06-02 14:55:00,128.63,128.69,128.45,128.5,4928.0,125.9235,125.9822,125.7473,125.7962,4928.0
2022-06-02 15:00:00,128.49,128.71,128.49,128.66,4792.0,125.7864,126.0018,125.7864,125.9528,4792.0
2022-06-02 15:05:00,128.65,128.75,128.62,128.7,3877.0,125.9431,126.041,125.9137,125.992,3877.0
2022-06-02 15:10:00,128.71,128.98,128.67,128.89,5495.0,126.0018,126.2661,125.9626,126.178,5495.0
2022-06-02 15:15:00,128.86,128.91,128.8,128.83,2128.0,126.1486,126.1976,126.0899,126.1193,2128.0
2022-06-02 15:20:00,128.87,128.87,128.74,128.79,3961.0,126.1584,126.1584,126.0312,126.0801,3961.0
2022-06-02 15:25:00,128.81,128.9,128.62,128.66,6326.0,126.0997,126.1878,125.9137,125.9528,6326.0
2022-06-02 15:30:00,128.66,128.72,128.54,128.64,11890.0,125.9528,126.0116,125.8354,125.9333,11890.0
2022-06-02 15:35:00,128.63,128.73,128.54,128.56,8444.0,125.9235,126.0214,125.8354,125.855,8444.0
2022-06-02 15:40:00,128.58,128.87,128.53,128.81,10760.0,125.8745,126.1584,125.8256,126.0997,10760.0
2022-06-02 15:45:00,128.8,129.08,128.77,129.01,19742.0,126.0899,126.364,126.0605,126.2955,19742.0
2022-06-02 15:50:00,129.04,129.17,128.92,129.1,28445.0,126.3249,126.4521,126.2074,126.3836,28445.0
2022-06-02 15:55:00,129.08,129.19,129.03,129.12,79000.0,126.364,126.4717,126.3151,126.4032,79000.0
2022-06-03 09:30:00,127.62,128.21,127.46,127.46,19557.0,124.9347,125.5123,124.7781,124.7781,19557.0
2022-06-03 09:35:00,127.25,127.81,127.0,127.74,7065.0,124.5725,125.1207,124.3278,125.0522,7065.0
2022-06-03 09:40:00,127.85,127.85,126.91,126.91,5719.0,125.1599,125.1599,124.2397,124.2397,5719.0
2022-06-03 09:45:00,126.93,126.93,126.41,126.79,8250.0,124.2592,124.2592,123.7502,124.1222,8250.0
2022-06-03 09:50:00,126.82,127.28,126.73,127.12,11906.0,124.1516,124.6019,124.0635,124.4453,11906.0
2022-06-03 09:55:00,127.1,127.75,127.1,127.73,7628.0,124.4257,125.062,124.4257,125.0424,7628.0
2022-06-03 10:00:00,127.7,128.43,127.7,127.88,16046.0,125.013,125.7277,125.013,125.1893,16046.0
2022-06-03 10:05:00,127.86,128.31,127.78,128.14,9049.0,125.1697,125.6102,125.0914,125.4438,9049.0
2022-06-03 10:10:00,128.14,128.31,127.83,128.25,11855.0,125.4438,125.6102,125.1403,125.5515,11855.0
2022-06-03 10:15:00,128.26,128.41,127.8,127.89,18037.0,125.5613,125.7081,125.1109,125.199,18037.0
2022-06-03 10:20:00,127.77,128.18,127.29,127.89,12719.0,125.0816,125.4829,124.6117,125.199,12719.0
2022-06-03 10:25:00,127.82,127.93,127.68,127.85,16207.0,125.1305,125.2382,124.9935,125.1599,16207.0
2022-06-03 10:30:00,127.81,128.3,127.76,128.07,10246.0,125.1207,125.6004,125.0718,125.3753,10246.0
2022-06-03 10:35:00,128.09,128.11,127.73,127.87,11930.0,125.3948,125.4144,125.0424,125.1795,11930.0
2022-06-03 10:40:00,127.87,128.04,127.67,128.0,18196.0,125.1795,125.3459,124.9837,125.3067,18196.0
2022-06-03 10:45:00,127.95,128.07,127.9,127.92,13093.0,125.2578,125.3753,125.2088,125.2284,13093.0
2022-06-03 10:50:00,127.96,128.09,127.9,128.0,6746.0,125.2676,125.3948,125.2088,125.3067,6746.0
2022-06-03 10:55:00,128.02,128.18,127.95,128.07,20574.0,125.3263,125.4829,125.2578,125.3753,20574.0
2022-06-03 11:00:00,128.02,128.13,127.73,127.77,15321.0,125.3263,125.434,125.0424,125.0816,15321.0
2022-06-03 11:05:00,127.78,127.87,127.67,127.78,20071.0,125.0914,125.1795,124.9837,125.0914,20071.0
2022-06-03 11:10:00,127.76,127.83,127.66,127.83,17222.0,125.0718,125.1403,124.9739,125.1403,17222.0
2022-06-03 11:15:00,127.85,128.03,127.67,127.98,45515.0,125.1599,125.3361,124.9837,125.2872,45515.0
2022-06-03 11:20:00,127.99,128.06,127.94,128.0,16972.0,125.2969,125.3655,125.248,125.3067,16972.0
2022-06-03 11:25:00,127.96,128.0,127.8,127.97,31314.0,125.2676,125.3067,125.1109,125.2774,31314.0
2022-06-03 11:30:00,127.97,128.16,127.92,128.14,9784.0,125.2774,125.4634,125.2284,125.4438,9784.0
2022-06-03 11:35:00,128.16,128.32,128.08,128.19,5954.0,125.4634,125.62,125.3851,125.4927,5954.0
2022-06-03 11:40:00,128.24,128.28,127.95,128.28,8107.0,125.5417,125.5808,125.2578,125.5808,8107.0
2022-06-03 11:45:00,128.29,128.29,127.93,128.04,7535.0,125.5906,125.5906,125.2382,125.3459,7535.0
2022-06-03 11:50:00,127.98,128.05,127.88,127.97,11647.0,125.2872,125.3557,125.1893,125.2774,11647.0
2022-06-03 11:55:00,127.95,128.09,127.91,127.99,11163.0,125.2578,125.3948,125.2186,125.2969,11163.0
2022-06-03 12:00:00,128.01,128.38,128.01,128.35,9410.0,125.3165,125.6787,125.3165,125.6494,9410.0
2022-06-03 12:05:00,128.31,128.34,128.08,128.14,7865.0,125.6102,125.6396,125.3851,125.4438,7865.0
2022-06-03 12:10:00,128.13,128.19,127.95,127.98,6415.0,125.434,125.4927,125.2578,125.2872,6415.0
2022-06-03 12:15:00,127.96,128.1,127.77,127.79,16907.0,125.2676,125.4046,125.0816,125.1012,16907.0
2022-06-03 12:20:00,127.76,128.13,127.67,128.13,20438.0,125.0718,125.434,124.9837,125.434,20438.0
2022-06-03 12:25:00,128.07,128.09,127.76,127.89,4127.0,125.3753,125.3948,125.0718,125.199,4127.0
2022-06-03 12:30:00,127.89,127.99,127.85,127.85,3223.0,125.199,125.2969,125.1599,125.1599,3223.0
2022-06-03 12:35:00,127.87,128.11,127.87,128.08,3786.0,125.1795,125.4144,125.1795,125.3851,3786.0
2022-06-03 12:40:00,128.07,128.11,127.91,127.95,2126.0,125.3753,125.4144,125.2186,125.2578,2126.0
2022-06-03 12:45:00,127.94,127.98,127.87,127.98,5328.0,125.248,125.2872,125.1795,125.2872,5328.0
2022-06-03 12:50:00,128.04,128.04,127.87,127.94,3326.0,125.3459,125.3459,125.1795,125.248,3326.0
2022-06-03 12:55:00,127.96,128.17,127.96,128.15,3500.0,125.2676,125.4732,125.2676,125.4536,3500.0
2022-06-03 13:00:00,128.17,128.4,128.17,128.36,2594.0,125.4732,125.6983,125.4732,125.6592,2594.0
2022-06-03 13:05:00,128.37,128.43,128.26,128.34,2600.0,125.669,125.7277,125.5613,125.6396,2600.0
2022-06-03 13:10:00,128.29,128.44,128.29,128.42,3709.0,125.5906,125.7375,125.5906,125.7179,3709.0
2022-06-03 13:15:00,128.39,128.39,127.93,128.0,5594.0,125.6885,125.6885,125.2382,125.3067,5594.0
2022-06-03 13:20:00,128.0,128.17,127.99,128.17,2486.0,125.3067,125.4732,125.2969,125.4732,2486.0
2022-06-03 13:25:00,128.2,128.26,128.06,128.22,5213.0,125.5025,125.5613,125.3655,125.5221,5213.0
2022-06-03 13:30:00,128.17,128.17,127.92,128.04,3913.0,125.4732,125.4732,125.2284,125.3459,3913.0
2022-06-03 13:35:00,128.13,128.22,128.06,128.16,5095.0,125.434,125.5221,125.3655,125.4634,5095.0
2022-06-03 13:40:00,128.14,128.14,127.84,127.93,7443.0,125.4438,125.4438,125.1501,125.2382,7443.0
2022-06-03 13:45:00,127.94,128.1,127.94,128.08,5824.0,125.248,125.4046,125.248,125.3851,5824.0
2022-06-03 13:50:00,128.05,128.13,128.03,128.1,5526.0,125.3557,125.434,125.3361,125.4046,5526.0
2022-06-03 13:55:00,128.04,128.1,127.94,128.03,6992.0,125.3459,125.4046,125.248,125.3361,6992.0
2022-06-03 14:00:00,127.98,128.05,127.88,128.02,8234.0,125.2872,125.3557,125.1893,125.3263,8234.0
2022-06-03 14:05:00,127.99,128.1,127.96,128.05,5358.0,125.2969,125.4046,125.2676,125.3557,5358.0
2022-06-03 14:10:00,128.1,128.25,128.1,128.25,2620.0,125.4046,125.5515,125.4046,125.5515,2620.0
2022-06-03 14:15:00,128.24,128.5,128.18,128.5,7514.0,125.5417,125.7962,125.4829,125.7962,7514.0
2022-06-03 14:20:00,128.53,128.56,128.41,128.51,9719.0,125.8256,125.855,125.7081,125.806,9719.0
2022-06-03 14:25:00,128.5,128.7,128.48,128.63,6387.0,125.7962,125.992,125.7766,125.9235,6387.0
2022-06-03 14:30:00,128.69,128.72,128.48,128.5,7649.0,125.9822,126.0116,125.7766,125.7962,7649.0
2022-06-03 14:35:00,128.5,128.53,128.31,128.41,2571.0,125.7962,125.8256,125.6102,125.7081,2571.0
2022-06-03 14:40:00,128.42,128.52,128.34,128.42,11260.0,125.7179,125.8158,125.6396,125.7179,11260.0
2022-06-03 14:45:00,128.4,128.47,128.37,128.41,3285.0,125.6983,125.7668,125.669,125.7081,3285.0
2022-06-03 14:50:00,128.37,128.46,128.35,128.43,5628.0,125.669,125.7571,125.6494,125.7277,5628.0
2022-06-03 14:55:00,128.41,128.58,128.41,128.53,4363.0,125.7081,125.8745,125.7081,125.8256,4363.0
2022-06-03 15:00:00,128.54,128.58,128.34,128.51,8370.0,125.8354,125.8745,125.6396,125.806,8370.0
2022-06-03 15:05:00,128.49,128.49,128.22,128.35,14930.0,125.7864,125.7864,125.5221,125.6494,14930.0
2022-06-03 15:10:00,128.43,128.43,128.19,128.32,26987.0,125.7277,125.7277,125.4927,125.62,26987.0
2022-06-03 15:15:00,128.29,128.41,128.21,128.33,20488.0,125.5906,125.7081,125.5123,125.6298,20488.0
2022-06-03 15:20:00,128.39,128.47,128.34,128.45,7259.0,125.6885,125.7668,125.6396,125.7473,7259.0
2022-06-03 15:25:00,128.45,128.64,128.43,128.64,9148.0,125.7473,125.9333,125.7277,125.9333,9148.0
2022-06-03 15:30:00,128.63,128.63,128.43,128.47,12335.0,125.9235,125.9235,125.7277,125.7668,12335.0
2022-06-03 15:35:00,128.45,128.63,128.37,128.42,27456.0,125.7473,125.9235,125.669,125.7179,27456.0
2022-06-03 15:40:00,128.41,128.48,128.21,128.22,34020.0,125.7081,125.7766,125.5123,125.5221,34020.0
2022-06-03 15:45:00,128.24,128.51,128.2,128.42,45146.0,125.5417,125.806,125.5025,125.7179,45146.0
2022-06-03 15:50:00,128.37,128.63,128.26,128.58,42267.0,125.669,125.9235,125.5613,125.8745,42267.0
2022-06-03 15:55:00,128.6,128.71,128.43,128.44,80470.0,125.8941,126.0018,125.7277,125.7375,80470.0
2022-06-06 09:30:00,129.38,130.0,129.17,129.25,59257.0,126.6577,127.2647,126.4521,126.5304,59257.0
2022-06-06 09:35:00,129.18,129.4,129.04,129.4,14247.0,126.4619,126.6773,126.3249,126.6773,14247.0
2022-06-06 09:40:00,129.43,129.89,129.3,129.4,4929.0,126.7066,127.157,126.5794,126.6773,4929.0
2022-06-06 09:45:00,129.51,129.51,128.88,128.88,14772.0,126.785,126.785,126.1682,126.1682,14772.0
2022-06-06 09:50:00,128.8,129.01,128.66,128.99,5967.0,126.0899,126.2955,125.9528,126.2759,5967.0
2022-06-06 09:55:00,128.9,129.26,128.9,129.26,4561.0,126.1878,126.5402,126.1878,126.5402,4561.0
2022-06-06 10:00:00,129.39,129.91,129.38,129.72,4524.0,126.6675,127.1765,126.6577,126.9905,4524.0
2022-06-06 10:05:00,129.77,129.98,129.57,129.89,7560.0,127.0395,127.2451,126.8437,127.157,7560.0
2022-06-06 10:10:00,129.83,129.92,129.58,129.59,5055.0,127.0982,127.1863,126.8535,126.8633,5055.0
2022-06-06 10:15:00,129.64,129.8,129.33,129.34,4421.0,126.9122,127.0689,126.6088,126.6185,4421.0
2022-06-06 10:20:00,129.39,129.73,129.29,129.62,10811.0,126.6675,127.0003,126.5696,126.8926,10811.0
2022-06-06 10:25:00,129.6,129.65,129.44,129.45,4518.0,126.8731,126.922,126.7164,126.7262,4518.0
2022-06-06 10:30:00,129.5,129.63,129.37,129.52,74917.0,126.7752,126.9024,126.6479,126.7948,74917.0
2022-06-06 10:35:00,129.55,129.55,129.22,129.25,22601.0,126.8241,126.8241,126.5011,126.5304,22601.0
2022-06-06 10:40:00,129.39,129.43,129.07,129.11,4295.0,126.6675,126.7066,126.3542,126.3934,4295.0
2022-06-06 10:45:00,129.2,129.3,129.01,129.2,6752.0,126.4815,126.5794,126.2955,126.4815,6752.0
2022-06-06 10:50:00,129.19,129.29,129.12,129.15,4800.0,126.4717,126.5696,126.4032,126.4325,4800.0
2022-06-06 10:55:00,129.2,129.46,129.06,129.4,4711.0,126.4815,126.736,126.3444,126.6773,4711.0
2022-06-06 11:00:00,129.48,129.57,129.4,129.44,5817.0,126.7556,126.8437,126.6773,126.7164,5817.0
2022-06-06 11:05:00,129.48,129.58,129.2,129.22,6126.0,126.7556,126.8535,126.4815,126.5011,6126.0
2022-06-06 11:10:00,129.09,129.14,128.78,129.02,5257.0,126.3738,126.4227,126.0703,126.3053,5257.0
2022-06-06 11:15:00,128.94,128.95,128.4,128.41,12733.0,126.227,126.2367,125.6983,125.7081,12733.0
2022-06-06 11:20:00,128.43,128.69,128.33,128.61,4532.0,125.7277,125.9822,125.6298,125.9039,4532.0
2022-06-06 11:25:00,128.6,128.62,128.5,128.53,4600.0,125.8941,125.9137,125.7962,125.8256,4600.0
2022-06-06 11:30:00,128.57,128.59,128.37,128.48,4324.0,125.8647,125.8843,125.669,125.7766,4324.0
2022-06-06 11:35:00,128.45,128.56,128.32,128.45,3941.0,125.7473,125.855,125.62,125.7473,3941.0
2022-06-06 11:40:00,128.47,128.82,128.46,128.77,6168.0,125.7668,126.1095,125.7571,126.0605,6168.0
2022-06-06 11:45:00,128.87,128.93,128.74,128.8,3264.0,126.1584,126.2172,126.0312,126.0899,3264.0
2022-06-06 11:50:00,128.75,128.96,128.75,128.91,3660.0,126.041,126.2465,126.041,126.1976,3660.0
2022-06-06 11:55:00,128.94,128.96,128.82,128.89,5422.0,126.227,126.2465,126.1095,126.178,5422.0
2022-06-06 12:00:00,128.93,128.95,128.15,128.23,3762.0,126.2172,126.2367,125.4536,125.5319,3762.0
2022-06-06 12:05:00,128.34,128.38,128.15,128.19,6614.0,125.6396,125.6787,125.4536,125.4927,6614.0
2022-06-06 12:10:00,128.16,128.18,128.0,128.1,5681.0,125.4634,125.4829,125.3067,125.4046,5681.0
2022-06-06 12:15:00,128.06,128.22,128.05,128.22,3421.0,125.3655,125.5221,125.3557,125.5221,3421.0
2022-06-06 12:20:00,128.19,128.27,128.08,128.08,3039.0,125.4927,125.5711,125.3851,125.3851,3039.0
2022-06-06 12:25:00,128.14,128.18,127.96,127.96,6105.0,125.4438,125.4829,125.2676,125.2676,6105.0
2022-06-06 12:30:00,127.85,127.99,127.75,127.99,5012.0,125.1599,125.2969,125.062,125.2969,5012.0
2022-06-06 12:35:00,127.98,128.17,127.98,128.13,5933.0,125.2872,125.4732,125.2872,125.434,5933.0
2022-06-06 12:40:00,128.14,128.26,128.12,128.25,2336.0,125.4438,125.5613,125.4242,125.5515,2336.0
2022-06-06 12:45:00,128.25,128.34,128.23,128.29,5341.0,125.5515,125.6396,125.5319,125.5906,5341.0
2022-06-06 12:50:00,128.29,128.29,128.09,128.28,4824.0,125.5906,125.5906,125.3948,125.5808,4824.0
2022-06-06 12:55:00,128.26,128.4,128.23,128.32,4315.0,125.5613,125.6983,125.5319,125.62,4315.0
2022-06-06 13:00:00,128.31,128.31,128.16,128.19,7188.0,125.6102,125.6102,125.4634,125.4927,7188.0
2022-06-06 13:05:00,128.21,128.4,128.21,128.34,6366.0,125.5123,125.6983,125.5123,125.6396,6366.0
2022-06-06 13:10:00,128.37,128.39,128.19,128.27,3748.0,125.669,125.6885,125.4927,125.5711,3748.0
2022-06-06 13:15:00,128.16,128.22,128.1,128.21,4329.0,125.4634,125.5221,125.4046,125.5123,4329.0
2022-06-06 13:20:00,128.19,128.19,128.1,128.16,3251.0,125.4927,125.4927,125.4046,125.4634,3251.0
2022-06-06 13:25:00,128.16,128.24,128.14,128.23,4029.0,125.4634,125.5417,125.4438,125.5319,4029.0
2022-06-06 13:30:00,128.23,128.4,128.18,128.27,2698.0,125.5319,125.6983,125.4829,125.5711,2698.0
2022-06-06 13:35:00,128.26,128.52,128.2,128.41,14714.0,125.5613,125.8158,125.5025,125.7081,14714.0
2022-06-06 13:40:00,128.45,128.59,128.4,128.51,3657.0,125.7473,125.8843,125.6983,125.806,3657.0
2022-06-06 13:45:00,128.52,128.63,128.5,128.56,4986.0,125.8158,125.9235,125.7962,125.855,4986.0
2022-06-06 13:50:00,128.58,128.64,128.54,128.56,4045.0,125.8745,125.9333,125.8354,125.855,4045.0
2022-06-06 13:55:00,128.59,128.69,128.58,128.6,3522.0,125.8843,125.9822,125.8745,125.8941,3522.0
2022-06-06 14:00:00,128.59,128.65,128.44,128.5,6121.0,125.8843,125.9431,125.7375,125.7962,6121.0
2022-06-06 14:05:00,128.42,128.44,128.19,128.23,7390.0,125.7179,125.7375,125.4927,125.5319,7390.0
2022-06-06 14:10:00,128.27,128.27,128.19,128.21,4945.0,125.5711,125.5711,125.4927,125.5123,4945.0
2022-06-06 14:15:00,128.21,128.25,128.06,128.11,6092.0,125.5123,125.5515,125.3655,125.4144,6092.0
2022-06-06 14:20:00,128.13,128.13,127.84,127.87,4609.0,125.434,125.434,125.1501,125.1795,4609.0
2022-06-06 14:25:00,127.81,127.89,127.63,127.65,5017.0,125.1207,125.199,124.9445,124.9641,5017.0
2022-06-06 14:30:00,127.58,127.78,127.58,127.77,8045.0,124.8956,125.0914,124.8956,125.0816,8045.0
2022-06-06 14:35:00,127.75,127.82,127.42,127.52,8652.0,125.062,125.1305,124.7389,124.8368,8652.0
2022-06-06 14:40:00,127.52,127.58,127.39,127.56,5709.0,124.8368,124.8956,124.7096,124.876,5709.0
2022-06-06 14:45:00,127.57,127.57,127.45,127.45,4319.0,124.8858,124.8858,124.7683,124.7683,4319.0
2022-06-06 14:50:00,127.42,127.42,127.12,127.33,5601.0,124.7389,124.7389,124.4453,124.6508,5601.0
2022-06-06 14:55:00,127.34,127.46,127.23,127.39,4734.0,124.6606,124.7781,124.5529,124.7096,4734.0
2022-06-06 15:00:00,127.31,127.41,127.19,127.25,5585.0,124.6313,124.7291,124.5138,124.5725,5585.0
2022-06-06 15:05:00,127.22,127.28,127.03,127.15,5923.0,124.5431,124.6019,124.3571,124.4746,5923.0
2022-06-06 15:10:00,127.12,127.25,127.02,127.21,7501.0,124.4453,124.5725,124.3474,124.5334,7501.0
2022-06-06 15:15:00,127.21,127.29,127.04,127.06,5598.0,124.5334,124.6117,124.3669,124.3865,5598.0
2022-06-06 15:20:00,126.99,127.17,126.97,127.15,8637.0,124.318,124.4942,124.2984,124.4746,8637.0
2022-06-06 15:25:00,127.13,127.29,127.13,127.24,6378.0,124.455,124.6117,124.455,124.5627,6378.0
2022-06-06 15:30:00,127.16,127.38,127.13,127.3,13932.0,124.4844,124.6998,124.455,124.6215,13932.0
2022-06-06 15:35:00,127.31,127.36,127.08,127.21,16164.0,124.6313,124.6802,124.4061,124.5334,16164.0
2022-06-06 15:40:00,127.17,127.74,127.14,127.74,26847.0,124.4942,125.0522,124.4648,125.0522,26847.0
2022-06-06 15:45:00,127.75,127.77,127.37,127.43,15700.0,125.062,125.0816,124.69,124.7487,15700.0
2022-06-06 15:50:00,127.37,127.78,127.37,127.75,41542.0,124.69,125.0914,124.69,125.062,41542.0
2022-06-06 15:55:00,127.72,127.77,127.5,127.65,91536.0,125.0326,125.0816,124.8173,124.9641,91536.0
2022-06-07 09:30:00,126.57,127.62,126.57,127.52,13467.0,123.9068,124.9347,123.9068,124.8368,13467.0
2022-06-07 09:35:00,127.52,128.1,127.14,127.92,12832.0,124.8368,125.4046,124.4648,125.2284,12832.0
2022-06-07 09:40:00,128.01,128.5,128.01,128.28,6500.0,125.3165,125.7962,125.3165,125.5808,6500.0
2022-06-07 09:45:00,128.36,128.4,127.85,127.85,5442.0,125.6592,125.6983,125.1599,125.1599,5442.0
2022-06-07 09:50:00,127.93,128.02,127.37,127.42,7841.0,125.2382,125.3263,124.69,124.7389,7841.0
2022-06-07 09:55:00,127.47,127.58,127.27,127.53,4957.0,124.7879,124.8956,124.5921,124.8466,4957.0
2022-06-07 10:00:00,127.5,127.93,127.5,127.9,4338.0,124.8173,125.2382,124.8173,125.2088,4338.0
2022-06-07 10:05:00,127.79,127.84,127.48,127.58,6121.0,125.1012,125.1501,124.7977,124.8956,6121.0
2022-06-07 10:10:00,127.58,127.58,127.15,127.2,4690.0,124.8956,124.8956,124.4746,124.5236,4690.0
2022-06-07 10:15:00,127.19,127.19,126.83,126.96,6782.0,124.5138,124.5138,124.1614,124.2886,6782.0
2022-06-07 10:20:00,126.98,127.31,126.97,127.3,2601.0,124.3082,124.6313,124.2984,124.6215,2601.0
2022-06-07 10:25:00,127.31,127.76,127.24,127.51,14474.0,124.6313,125.0718,124.5627,124.827,14474.0
2022-06-07 10:30:00,127.5,127.72,127.4,127.67,10266.0,124.8173,125.0326,124.7194,124.9837,10266.0
2022-06-07 10:35:00,127.66,128.08,127.66,128.08,7755.0,124.9739,125.3851,124.9739,125.3851,7755.0
2022-06-07 10:40:00,128.02,128.25,127.99,128.18,3083.0,125.3263,125.5515,125.2969,125.4829,3083.0
2022-06-07 10:45:00,128.17,128.34,128.1,128.34,3952.0,125.4732,125.6396,125.4046,125.6396,3952.0
2022-06-07 10:50:00,128.34,128.38,128.19,128.38,5814.0,125.6396,125.6787,125.4927,125.6787,5814.0
2022-06-07 10:55:00,128.42,128.43,128.25,128.27,3036.0,125.7179,125.7277,125.5515,125.5711,3036.0
2022-06-07 11:00:00,128.33,128.45,128.23,128.34,3439.0,125.6298,125.7473,125.5319,125.6396,3439.0
2022-06-07 11:05:00,128.34,128.34,128.15,128.2,3041.0,125.6396,125.6396,125.4536,125.5025,3041.0
2022-06-07 11:10:00,128.19,128.2,128.02,128.02,3587.0,125.4927,125.5025,125.3263,125.3263,3587.0
2022-06-07 11:15:00,128.03,128.13,127.78,127.79,3582.0,125.3361,125.434,125.0914,125.1012,3582.0
2022-06-07 11:20:00,127.75,127.91,127.73,127.78,6241.0,125.062,125.2186,125.0424,125.0914,6241.0
2022-06-07 11:25:00,127.73,127.82,127.71,127.76,3843.0,125.0424,125.1305,125.0228,125.0718,3843.0
2022-06-07 11:30:00,127.67,127.67,127.5,127.52,3785.0,124.9837,124.9837,124.8173,124.8368,3785.0
2022-06-07 11:35:00,127.54,127.64,127.44,127.64,7636.0,124.8564,124.9543,124.7585,124.9543,7636.0
2022-06-07 11:40:00,127.65,127.75,127.5,127.68,3200.0,124.9641,125.062,124.8173,124.9935,3200.0
2022-06-07 11:45:00,127.68,127.72,127.45,127.46,4292.0,124.9935,125.0326,124.7683,124.7781,4292.0
2022-06-07 11:50:00,127.5,127.53,127.42,127.42,2708.0,124.8173,124.8466,124.7389,124.7389,2708.0
2022-06-07 11:55:00,127.41,127.66,127.39,127.63,4061.0,124.7291,124.9739,124.7096,124.9445,4061.0
2022-06-07 12:00:00,127.62,127.62,127.35,127.35,2031.0,124.9347,124.9347,124.6704,124.6704,2031.0
2022-06-07 12:05:00,127.33,127.38,127.14,127.38,5168.0,124.6508,124.6998,124.4648,124.6998,5168.0
2022-06-07 12:10:00,127.34,127.51,127.33,127.37,3850.0,124.6606,124.827,124.6508,124.69,3850.0
2022-06-07 12:15:00,127.38,127.4,127.19,127.31,4710.0,124.6998,124.7194,124.5138,124.6313,4710.0
2022-06-07 12:20:00,127.34,127.44,127.24,127.41,6178.0,124.6606,124.7585,124.5627,124.7291,6178.0
2022-06-07 12:25:00,127.37,127.51,127.33,127.51,6293.0,124.69,124.827,124.6508,124.827,6293.0
2022-06-07 12:30:00,127.5,127.55,127.35,127.53,4236.0,124.8173,124.8662,124.6704,124.8466,4236.0
2022-06-07 12:35:00,127.49,127.52,127.45,127.5,4296.0,124.8075,124.8368,124.7683,124.8173,4296.0
2022-06-07 12:40:00,127.55,127.62,127.47,127.48,4223.0,124.8662,124.9347,124.7879,124.7977,4223.0
2022-06-07 12:45:00,127.47,127.54,127.43,127.43,4074.0,124.7879,124.8564,124.7487,124.7487,4074.0
2022-06-07 12:50:00,127.37,127.57,127.35,127.53,3937.0,124.69,124.8858,124.6704,124.8466,3937.0
2022-06-07 12:55:00,127.55,127.58,127.45,127.56,4925.0,124.8662,124.8956,124.7683,124.876,4925.0
2022-06-07 13:00:00,127.55,127.62,127.48,127.62,3097.0,124.8662,124.9347,124.7977,124.9347,3097.0
2022-06-07 13:05:00,127.64,127.71,127.58,127.71,3383.0,124.9543,125.0228,124.8956,125.0228,3383.0
2022-06-07 13:10:00,127.76,127.9,127.72,127.9,4783.0,125.0718,125.2088,125.0326,125.2088,4783.0
2022-06-07 13:15:00,127.87,127.96,127.82,127.9,3354.0,125.1795,125.2676,125.1305,125.2088,3354.0
2022-06-07 13:20:00,127.88,128.02,127.85,127.86,2034.0,125.1893,125.3263,125.1599,125.1697,2034.0
2022-06-07 13:25:00,127.89,128.2,127.86,128.14,7311.0,125.199,125.5025,125.1697,125.4438,7311.0
2022-06-07 13:30:00,128.17,128.19,128.04,128.09,2762.0,125.4732,125.4927,125.3459,125.3948,2762.0
2022-06-07 13:35:00,128.09,128.14,128.04,128.13,2753.0,125.3948,125.4438,125.3459,125.434,2753.0
2022-06-07 13:40:00,128.09,128.11,128.03,128.11,2100.0,125.3948,125.4144,125.3361,125.4144,2100.0
2022-06-07 13:45:00,128.09,128.15,128.08,128.14,2637.0,125.3948,125.4536,125.3851,125.4438,2637.0
2022-06-07 13:50:00,128.14,128.2,128.07,128.07,4435.0,125.4438,125.5025,125.3753,125.3753,4435.0
2022-06-07 13:55:00,128.09,128.25,128.08,128.23,3359.0,125.3948,125.5515,125.3851,125.5319,3359.0
2022-06-07 14:00:00,128.21,128.29,128.15,128.28,3220.0,125.5123,125.5906,125.4536,125.5808,3220.0
2022-06-07 14:05:00,128.29,128.53,128.28,128.53,5665.0,125.5906,125.8256,125.5808,125.8256,5665.0
2022-06-07 14:10:00,128.55,128.59,128.46,128.56,3914.0,125.8452,125.8843,125.7571,125.855,3914.0
2022-06-07 14:15:00,128.6,128.75,128.59,128.71,3157.0,125.8941,126.041,125.8843,126.0018,3157.0
2022-06-07 14:20:00,128.69,128.73,128.58,128.67,4652.0,125.9822,126.0214,125.8745,125.9626,4652.0
2022-06-07 14:25:00,128.71,128.72,128.63,128.71,4470.0,126.0018,126.0116,125.9235,126.0018,4470.0
2022-06-07 14:30:00,128.69,128.74,128.65,128.7,5353.0,125.9822,126.0312,125.9431,125.992,5353.0
2022-06-07 14:35:00,128.73,128.73,128.48,128.53,3977.0,126.0214,126.0214,125.7766,125.8256,3977.0
2022-06-07 14:40:00,128.49,128.5,128.24,128.3,2435.0,125.7864,125.7962,125.5417,125.6004,2435.0
2022-06-07 14:45:00,128.29,128.38,128.22,128.24,3605.0,125.5906,125.6787,125.5221,125.5417,3605.0
2022-06-07 14:50:00,128.27,128.29,128.18,128.29,3907.0,125.5711,125.5906,125.4829,125.5906,3907.0
2022-06-07 14:55:00,128.26,128.43,128.24,128.4,3013.0,125.5613,125.7277,125.5417,125.6983,3013.0
2022-06-07 15:00:00,128.37,128.58,128.36,128.48,2227.0,125.669,125.8745,125.6592,125.7766,2227.0
2022-06-07 15:05:00,128.48,128.67,128.45,128.67,8598.0,125.7766,125.9626,125.7473,125.9626,8598.0
2022-06-07 15:10:00,128.63,128.7,128.47,128.55,3513.0,125.9235,125.992,125.7668,125.8452,3513.0
2022-06-07 15:15:00,128.58,128.66,128.56,128.66,4661.0,125.8745,125.9528,125.855,125.9528,4661.0
2022-06-07 15:20:00,128.67,131.2,128.6,128.72,85167.0,125.9626,128.4394,125.8941,126.0116,85167.0
2022-06-07 15:25:00,128.79,128.95,128.7,128.7,10827.0,126.0801,126.2367,125.992,125.992,10827.0
2022-06-07 15:30:00,128.7,128.84,128.64,128.84,10521.0,125.992,126.1291,125.9333,126.1291,10521.0
2022-06-07 15:35:00,128.84,128.99,128.84,128.97,12306.0,126.1291,126.2759,126.1291,126.2563,12306.0
2022-06-07 15:40:00,128.99,128.99,128.8,128.9,11576.0,126.2759,126.2759,126.0899,126.1878,11576.0
2022-06-07 15:45:00,128.87,129.12,128.86,129.09,19424.0,126.1584,126.4032,126.1486,126.3738,19424.0
2022-06-07 15:50:00,129.08,129.19,129.01,129.1,24151.0,126.364,126.4717,126.2955,126.3836,24151.0
2022-06-07 15:55:00,129.1,129.18,128.83,128.89,94579.0,126.3836,126.4619,126.1193,126.178,94579.0
2022-06-08 09:30:00,127.88,128.02,127.58,127.91,20159.0,125.1893,125.3263,124.8956,125.2186,20159.0
2022-06-08 09:35:00,128.4,128.4,128.06,128.34,8005.0,125.6983,125.6983,125.3655,125.6396,8005.0
2022-06-08 09:40:00,128.39,128.39,127.99,127.99,5544.0,125.6885,125.6885,125.2969,125.2969,5544.0
2022-06-08 09:45:00,128.05,128.64,127.94,128.44,6795.0,125.3557,125.9333,125.248,125.7375,6795.0
2022-06-08 09:50:00,128.29,128.51,128.13,128.5,3845.0,125.5906,125.806,125.434,125.7962,3845.0
2022-06-08 09:55:00,128.55,128.55,128.06,128.06,2423.0,125.8452,125.8452,125.3655,125.3655,2423.0
2022-06-08 10:00:00,128.2,128.41,127.75,128.26,5838.0,125.5025,125.7081,125.062,125.5613,5838.0
2022-06-08 10:05:00,128.23,128.27,128.01,128.15,6617.0,125.5319,125.5711,125.3165,125.4536,6617.0
2022-06-08 10:10:00,127.97,128.08,127.65,127.65,4790.0,125.2774,125.3851,124.9641,124.9641,4790.0
2022-06-08 10:15:00,127.65,127.88,127.53,127.79,3602.0,124.9641,125.1893,124.8466,125.1012,3602.0
2022-06-08 10:20:00,127.85,128.04,127.82,128.04,3478.0,125.1599,125.3459,125.1305,125.3459,3478.0
2022-06-08 10:25:00,127.97,128.08,127.47,127.47,4086.0,125.2774,125.3851,124.7879,124.7879,4086.0
2022-06-08 10:30:00,127.44,127.8,127.44,127.79,5121.0,124.7585,125.1109,124.7585,125.1012,5121.0
2022-06-08 10:35:00,127.79,127.84,127.68,127.77,2821.0,125.1012,125.1501,124.9935,125.0816,2821.0
2022-06-08 10:40:00,127.73,127.73,127.47,127.59,3684.0,125.0424,125.0424,124.7879,124.9054,3684.0
2022-06-08 10:45:00,127.6,127.64,127.47,127.53,4718.0,124.9152,124.9543,124.7879,124.8466,4718.0
2022-06-08 10:50:00,127.39,127.64,127.3,127.57,3441.0,124.7096,124.9543,124.6215,124.8858,3441.0
2022-06-08 10:55:00,127.51,127.51,127.35,127.44,3415.0,124.827,124.827,124.6704,124.7585,3415.0
2022-06-08 11:00:00,127.46,127.54,127.19,127.29,3893.0,124.7781,124.8564,124.5138,124.6117,3893.0
2022-06-08 11:05:00,127.32,127.61,127.32,127.48,2891.0,124.641,124.9249,124.641,124.7977,2891.0
2022-06-08 11:10:00,127.54,127.8,127.53,127.8,4177.0,124.8564,125.1109,124.8466,125.1109,4177.0
2022-06-08 11:15:00,127.81,128.07,127.71,128.0,9206.0,125.1207,125.3753,125.0228,125.3067,9206.0
2022-06-08 11:20:00,127.93,127.96,127.79,127.83,6617.0,125.2382,125.2676,125.1012,125.1403,6617.0
2022-06-08 11:25:00,127.82,128.06,127.81,128.01,3777.0,125.1305,125.3655,125.1207,125.3165,3777.0
2022-06-08 11:30:00,128.03,128.05,127.9,127.94,6313.0,125.3361,125.3557,125.2088,125.248,6313.0
2022-06-08 11:35:00,127.95,128.01,127.81,127.84,4092.0,125.2578,125.3165,125.1207,125.1501,4092.0
2022-06-08 11:40:00,127.89,128.04,127.74,127.74,4710.0,125.199,125.3459,125.0522,125.0522,4710.0
2022-06-08 11:45:00,127.72,127.97,127.71,127.78,4330.0,125.0326,125.2774,125.0228,125.0914,4330.0
2022-06-08 11:50:00,127.77,127.94,127.74,127.94,3114.0,125.0816,125.248,125.0522,125.248,3114.0
2022-06-08 11:55:00,127.89,128.12,127.88,128.02,5422.0,125.199,125.4242,125.1893,125.3263,5422.0
2022-06-08 12:00:00,127.99,128.13,127.95,128.0,3873.0,125.2969,125.434,125.2578,125.3067,3873.0
2022-06-08 12:05:00,127.97,128.01,127.86,127.9,3499.0,125.2774,125.3165,125.1697,125.2088,3499.0
2022-06-08 12:10:00,127.91,127.93,127.73,127.85,3222.0,125.2186,125.2382,125.0424,125.1599,3222.0
2022-06-08 12:15:00,127.79,127.79,127.54,127.62,3972.0,125.1012,125.1012,124.8564,124.9347,3972.0
2022-06-08 12:20:00,127.63,127.63,127.33,127.33,4842.0,124.9445,124.9445,124.6508,124.6508,4842.0
2022-06-08 12:25:00,127.28,127.28,127.1,127.26,2744.0,124.6019,124.6019,124.4257,124.5823,2744.0
2022-06-08 12:30:00,127.22,127.26,126.93,127.02,5429.0,124.5431,124.5823,124.2592,124.3474,5429.0
2022-06-08 12:35:00,127.01,127.11,126.88,126.88,4446.0,124.3376,124.4355,124.2103,124.2103,4446.0
2022-06-08 12:40:00,126.95,126.95,126.66,126.71,2597.0,124.2788,124.2788,123.9949,124.0439,2597.0
2022-06-08 12:45:00,126.6,126.77,126.51,126.73,5110.0,123.9362,124.1026,123.8481,124.0635,5110.0
2022-06-08 12:50:00,126.69,126.84,126.67,126.78,2620.0,124.0243,124.1711,124.0047,124.1124,2620.0
2022-06-08 12:55:00,126.81,127.02,126.74,127.02,3123.0,124.1418,124.3474,124.0732,124.3474,3123.0
2022-06-08 13:00:00,126.9,126.9,126.74,126.82,2004.0,124.2299,124.2299,124.0732,124.1516,2004.0
2022-06-08 13:05:00,126.75,126.94,126.74,126.92,4016.0,124.083,124.269,124.0732,124.2495,4016.0
2022-06-08 13:10:00,126.83,126.95,126.83,126.94,2995.0,124.1614,124.2788,124.1614,124.269,2995.0
2022-06-08 13:15:00,126.86,126.92,126.78,126.84,3600.0,124.1907,124.2495,124.1124,124.1711,3600.0
2022-06-08 13:20:00,126.82,127.04,126.8,127.02,5249.0,124.1516,124.3669,124.132,124.3474,5249.0
2022-06-08 13:25:00,127.01,127.04,126.92,126.98,3076.0,124.3376,124.3669,124.2495,124.3082,3076.0
2022-06-08 13:30:00,126.96,126.96,126.66,126.71,3377.0,124.2886,124.2886,123.9949,124.0439,3377.0
2022-06-08 13:35:00,126.73,126.75,126.59,126.62,3893.0,124.0635,124.083,123.9264,123.9558,3893.0
2022-06-08 13:40:00,126.6,126.76,126.58,126.76,4179.0,123.9362,124.0928,123.9166,124.0928,4179.0
2022-06-08 13:45:00,126.78,126.82,126.71,126.75,3418.0,124.1124,124.1516,124.0439,124.083,3418.0
2022-06-08 13:50:00,126.73,126.78,126.65,126.77,3531.0,124.0635,124.1124,123.9851,124.1026,3531.0
2022-06-08 13:55:00,126.77,126.86,126.67,126.69,3138.0,124.1026,124.1907,124.0047,124.0243,3138.0
2022-06-08 14:00:00,126.76,126.92,126.72,126.92,4055.0,124.0928,124.2495,124.0537,124.2495,4055.0
2022-06-08 14:05:00,126.84,126.99,126.84,126.95,2531.0,124.1711,124.318,124.1711,124.2788,2531.0
2022-06-08 14:10:00,126.96,127.05,126.89,126.95,3600.0,124.2886,124.3767,124.2201,124.2788,3600.0
2022-06-08 14:15:00,127.0,127.0,126.78,126.81,2426.0,124.3278,124.3278,124.1124,124.1418,2426.0
2022-06-08 14:20:00,126.85,126.93,126.74,126.93,2200.0,124.1809,124.2592,124.0732,124.2592,2200.0
2022-06-08 14:25:00,126.89,126.89,126.55,126.71,3605.0,124.2201,124.2201,123.8872,124.0439,3605.0
2022-06-08 14:30:00,126.67,126.78,126.63,126.78,3643.0,124.0047,124.1124,123.9656,124.1124,3643.0
2022-06-08 14:35:00,126.67,126.74,126.55,126.68,4107.0,124.0047,124.0732,123.8872,124.0145,4107.0
2022-06-08 14:40:00,126.72,126.83,126.67,126.78,4567.0,124.0537,124.1614,124.0047,124.1124,4567.0
2022-06-08 14:45:00,126.78,126.87,126.68,126.73,3748.0,124.1124,124.2005,124.0145,124.0635,3748.0
2022-06-08 14:50:00,126.78,126.82,126.62,126.7,3400.0,124.1124,124.1516,123.9558,124.0341,3400.0
2022-06-08 14:55:00,126.7,126.74,126.61,126.65,2822.0,124.0341,124.0732,123.946,123.9851,2822.0
2022-06-08 15:00:00,126.64,126.74,126.53,126.68,4530.0,123.9754,124.0732,123.8677,124.0145,4530.0
2022-06-08 15:05:00,126.66,126.68,126.4,126.51,5021.0,123.9949,124.0145,123.7404,123.8481,5021.0
2022-06-08 15:10:00,126.5,126.89,126.48,126.89,5317.0,123.8383,124.2201,123.8187,124.2201,5317.0
2022-06-08 15:15:00,126.89,126.92,126.8,126.9,7130.0,124.2201,124.2495,124.132,124.2299,7130.0
2022-06-08 15:20:00,126.88,127.17,126.85,127.11,6016.0,124.2103,124.4942,124.1809,124.4355,6016.0
2022-06-08 15:25:00,127.12,127.2,127.09,127.11,7195.0,124.4453,124.5236,124.4159,124.4355,7195.0
2022-06-08 15:30:00,127.13,127.23,127.0,127.2,11857.0,124.455,124.5529,124.3278,124.5236,11857.0
2022-06-08 15:35:00,127.19,127.24,127.08,127.14,12758.0,124.5138,124.5627,124.4061,124.4648,12758.0
2022-06-08 15:40:00,127.13,127.26,127.12,127.25,12159.0,124.455,124.5823,124.4453,124.5725,12159.0
2022-06-08 15:45:00,127.28,127.29,126.82,126.83,19022.0,124.6019,124.6117,124.1516,124.1614,19022.0
2022-06-08 15:50:00,126.83,127.08,126.7,126.92,31314.0,124.1614,124.4061,124.0341,124.2495,31314.0
2022-06-08 15:55:00,126.9,127.07,126.71,126.87,64541.0,124.2299,124.3963,124.0439,124.2005,64541.0
2022-06-09 09:30:00,126.09,126.26,125.13,125.94,18490.0,123.4369,123.6033,122.4971,123.2901,18490.0
2022-06-09 09:35:00,125.89,125.99,125.67,125.97,2140.0,123.2411,123.339,123.0258,123.3194,2140.0
2022-06-09 09:40:00,125.85,125.91,125.04,125.15,3952.0,123.202,123.2607,122.409,122.5167,3952.0
2022-06-09 09:45:00,125.15,125.78,125.0,125.61,4374.0,122.5167,123.1334,122.3699,122.967,4374.0
2022-06-09 09:50:00,125.89,126.47,125.89,126.24,6831.0,123.2411,123.8089,123.2411,123.5838,6831.0
2022-06-09 09:55:00,126.23,126.41,125.95,126.12,3638.0,123.574,123.7502,123.2999,123.4663,3638.0
2022-06-09 10:00:00,126.03,126.27,125.91,126.14,4673.0,123.3782,123.6131,123.2607,123.4859,4673.0
2022-06-09 10:05:00,126.06,126.27,125.92,125.92,4337.0,123.4076,123.6131,123.2705,123.2705,4337.0
2022-06-09 10:10:00,125.93,126.0,125.66,125.88,4857.0,123.2803,123.3488,123.016,123.2313,4857.0
2022-06-09 10:15:00,126.0,126.23,125.94,125.94,3658.0,123.3488,123.574,123.2901,123.2901,3658.0
2022-06-09 10:20:00,125.91,126.28,125.91,126.27,5025.0,123.2607,123.6229,123.2607,123.6131,5025.0
2022-06-09 10:25:00,126.26,126.46,126.2,126.45,4257.0,123.6033,123.7991,123.5446,123.7893,4257.0
2022-06-09 10:30:00,126.45,126.48,126.11,126.12,4639.0,123.7893,123.8187,123.4565,123.4663,4639.0
2022-06-09 10:35:00,126.3,126.32,126.05,126.28,3275.0,123.6425,123.6621,123.3978,123.6229,3275.0
2022-06-09 10:40:00,126.26,126.26,125.87,126.03,2701.0,123.6033,123.6033,123.2216,123.3782,2701.0
2022-06-09 10:45:00,125.98,125.98,125.81,125.89,3300.0,123.3292,123.3292,123.1628,123.2411,3300.0
2022-06-09 10:50:00,125.83,125.87,125.5,125.52,3956.0,123.1824,123.2216,122.8593,122.8789,3956.0
2022-06-09 10:55:00,125.33,125.92,125.29,125.9,3750.0,122.6929,123.2705,122.6538,123.2509,3750.0
2022-06-09 11:00:00,125.85,125.85,125.45,125.55,4247.0,123.202,123.202,122.8104,122.9083,4247.0
2022-06-09 11:05:00,125.44,125.76,125.44,125.76,5724.0,122.8006,123.1139,122.8006,123.1139,5724.0
2022-06-09 11:10:00,125.72,126.05,125.71,125.99,3217.0,123.0747,123.3978,123.0649,123.339,3217.0
2022-06-09 11:15:00,126.06,126.06,125.8,125.88,3240.0,123.4076,123.4076,123.153,123.2313,3240.0
2022-06-09 11:20:00,126.02,126.21,126.01,126.15,5504.0,123.3684,123.5544,123.3586,123.4957,5504.0
2022-06-09 11:25:00,126.21,126.28,126.06,126.1,4177.0,123.5544,123.6229,123.4076,123.4467,4177.0
2022-06-09 11:30:00,126.2,126.32,126.15,126.19,3007.0,123.5446,123.6621,123.4957,123.5348,3007.0
2022-06-09 11:35:00,126.23,126.36,126.16,126.24,3564.0,123.574,123.7012,123.5055,123.5838,3564.0
2022-06-09 11:40:00,126.29,126.7,126.29,126.57,3063.0,123.6327,124.0341,123.6327,123.9068,3063.0
2022-06-09 11:45:00,126.51,126.59,126.18,126.18,3595.0,123.8481,123.9264,123.525,123.525,3595.0
2022-06-09 11:50:00,126.14,126.28,126.0,126.28,2034.0,123.4859,123.6229,123.3488,123.6229,2034.0
2022-06-09 11:55:00,126.35,126.42,126.32,126.42,1763.0,123.6915,123.76,123.6621,123.76,1763.0
2022-06-09 12:00:00,126.51,126.58,126.4,126.4,2644.0,123.8481,123.9166,123.7404,123.7404,2644.0
2022-06-09 12:05:00,126.42,126.43,126.27,126.31,4764.0,123.76,123.7698,123.6131,123.6523,4764.0
2022-06-09 12:10:00,126.29,126.31,126.12,126.31,2059.0,123.6327,123.6523,123.4663,123.6523,2059.0
2022-06-09 12:15:00,126.26,126.36,126.25,126.36,2316.0,123.6033,123.7012,123.5936,123.7012,2316.0
2022-06-09 12:20:00,126.4,126.56,126.39,126.48,2289.0,123.7404,123.897,123.7306,123.8187,2289.0
2022-06-09 12:25:00,126.44,126.73,126.44,126.66,3993.0,123.7796,124.0635,123.7796,123.9949,3993.0
2022-06-09 12:30:00,126.74,126.74,126.54,126.69,1442.0,124.0732,124.0732,123.8775,124.0243,1442.0
2022-06-09 12:35:00,126.71,126.73,126.57,126.59,2868.0,124.0439,124.0635,123.9068,123.9264,2868.0
2022-06-09 12:40:00,126.63,126.74,126.6,126.74,2086.0,123.9656,124.0732,123.9362,124.0732,2086.0
2022-06-09 12:45:00,126.72,126.77,126.68,126.77,1900.0,124.0537,124.1026,124.0145,124.1026,1900.0
2022-06-09 12:50:00,126.78,126.78,126.47,126.47,4154.0,124.1124,124.1124,123.8089,123.8089,4154.0
2022-06-09 12:55:00,126.52,126.74,126.3,126.66,2000.0,123.8579,124.0732,123.6425,123.9949,2000.0
2022-06-09 13:00:00,126.73,126.75,126.65,126.67,1400.0,124.0635,124.083,123.9851,124.0047,1400.0
2022-06-09 13:05:00,126.68,126.88,126.66,126.87,2446.0,124.0145,124.2103,123.9949,124.2005,2446.0
2022-06-09 13:10:00,126.79,126.92,126.73,126.73,3734.0,124.1222,124.2495,124.0635,124.0635,3734.0
2022-06-09 13:15:00,126.77,126.77,126.58,126.63,2400.0,124.1026,124.1026,123.9166,123.9656,2400.0
2022-06-09 13:20:00,126.62,126.62,126.43,126.49,2865.0,123.9558,123.9558,123.7698,123.8285,2865.0
2022-06-09 13:25:00,126.47,126.47,126.33,126.33,1800.0,123.8089,123.8089,123.6719,123.6719,1800.0
2022-06-09 13:30:00,126.27,126.32,126.2,126.26,1200.0,123.6131,123.6621,123.5446,123.6033,1200.0
2022-06-09 13:35:00,126.24,126.27,126.15,126.2,4751.0,123.5838,123.6131,123.4957,123.5446,4751.0
2022-06-09 13:40:00,126.16,126.19,126.03,126.03,2308.0,123.5055,123.5348,123.3782,123.3782,2308.0
2022-06-09 13:45:00,126.07,126.26,126.07,126.25,2602.0,123.4173,123.6033,123.4173,123.5936,2602.0
2022-06-09 13:50:00,126.34,126.39,126.27,126.31,2022.0,123.6817,123.7306,123.6131,123.6523,2022.0
2022-06-09 13:55:00,126.35,126.42,126.3,126.42,2261.0,123.6915,123.76,123.6425,123.76,2261.0
2022-06-09 14:00:00,126.41,126.41,126.14,126.15,1200.0,123.7502,123.7502,123.4859,123.4957,1200.0
2022-06-09 14:05:00,126.19,126.24,126.13,126.18,1465.0,123.5348,123.5838,123.4761,123.525,1465.0
2022-06-09 14:10:00,126.15,126.18,126.02,126.15,4003.0,123.4957,123.525,123.3684,123.4957,4003.0
2022-06-09 14:15:00,126.16,126.21,126.13,126.13,1200.0,123.5055,123.5544,123.4761,123.4761,1200.0
2022-06-09 14:20:00,126.22,126.22,125.95,125.95,2622.0,123.5642,123.5642,123.2999,123.2999,2622.0
2022-06-09 14:25:00,125.98,126.06,125.98,126.05,2253.0,123.3292,123.4076,123.3292,123.3978,2253.0
2022-06-09 14:30:00,126.01,126.01,125.7,125.71,2400.0,123.3586,123.3586,123.0551,123.0649,2400.0
2022-06-09 14:35:00,125.69,125.74,125.65,125.74,2022.0,123.0453,123.0943,123.0062,123.0943,2022.0
2022-06-09 14:40:00,125.72,125.72,125.67,125.68,1600.0,123.0747,123.0747,123.0258,123.0356,1600.0
2022-06-09 14:45:00,125.71,125.87,125.71,125.87,3313.0,123.0649,123.2216,123.0649,123.2216,3313.0
2022-06-09 14:50:00,125.89,125.92,125.8,125.83,1731.0,123.2411,123.2705,123.153,123.1824,1731.0
2022-06-09 14:55:00,125.82,125.85,125.62,125.64,2774.0,123.1726,123.202,122.9768,122.9964,2774.0
2022-06-09 15:00:00,125.51,125.51,125.24,125.28,3070.0,122.8691,122.8691,122.6048,122.644,3070.0
2022-06-09 15:05:00,125.17,125.23,125.12,125.23,1304.0,122.5363,122.595,122.4873,122.595,1304.0
2022-06-09 15:10:00,125.19,125.23,125.15,125.19,3165.0,122.5559,122.595,122.5167,122.5559,3165.0
2022-06-09 15:15:00,125.16,125.4,125.16,125.36,4050.0,122.5265,122.7614,122.5265,122.7223,4050.0
2022-06-09 15:20:00,125.38,125.47,125.35,125.43,3935.0,122.7419,122.83,122.7125,122.7908,3935.0
2022-06-09 15:25:00,125.45,125.45,125.3,125.33,17214.0,122.8104,122.8104,122.6635,122.6929,17214.0
2022-06-09 15:30:00,125.3,125.32,125.13,125.16,11628.0,122.6635,122.6831,122.4971,122.5265,11628.0
2022-06-09 15:35:00,125.14,125.27,125.1,125.21,9107.0,122.5069,122.6342,122.4678,122.5754,9107.0
2022-06-09 15:40:00,125.19,125.19,124.71,124.73,13915.0,122.5559,122.5559,122.086,122.1055,13915.0
2022-06-09 15:45:00,124.69,124.73,124.45,124.5,12741.0,122.0664,122.1055,121.8314,121.8804,12741.0
2022-06-09 15:50:00,124.39,124.74,124.33,124.56,16776.0,121.7727,122.1153,121.714,121.9391,16776.0
2022-06-09 15:55:00,124.61,124.65,124.13,124.14,47189.0,121.9881,122.0272,121.5182,121.528,47189.0
2022-06-10 09:30:00,121.63,121.93,120.81,120.82,29599.0,119.0708,119.3645,118.268,118.2778,29599.0
2022-06-10 09:35:00,121.05,121.82,120.85,120.85,9994.0,118.503,119.2568,118.3072,118.3072,9994.0
2022-06-10 09:40:00,120.83,121.77,120.79,121.38,6710.0,118.2876,119.2078,118.2484,118.826,6710.0
2022-06-10 09:45:00,121.55,121.68,121.09,121.48,6134.0,118.9925,119.1197,118.5421,118.9239,6134.0
2022-06-10 09:50:00,121.64,121.64,121.03,121.17,5229.0,119.0806,119.0806,118.4834,118.6204,5229.0
2022-06-10 09:55:00,121.13,121.3,121.05,121.1,5831.0,118.5813,118.7477,118.503,118.5519,5831.0
2022-06-10 10:00:00,121.1,121.16,120.24,120.48,8053.0,118.5519,118.6107,117.71,117.945,8053.0
2022-06-10 10:05:00,120.4,120.85,120.35,120.62,8911.0,117.8666,118.3072,117.8177,118.082,8911.0
2022-06-10 10:10:00,120.61,120.68,120.12,120.51,4451.0,118.0722,118.1408,117.5925,117.9743,4451.0
2022-06-10 10:15:00,120.52,120.68,120.39,120.68,2521.0,117.9841,118.1408,117.8569,118.1408,2521.0
2022-06-10 10:20:00,120.71,120.72,120.35,120.42,6600.0,118.1701,118.1799,117.8177,117.8862,6600.0
2022-06-10 10:25:00,120.35,120.59,120.22,120.29,5371.0,117.8177,118.0527,117.6904,117.759,5371.0
2022-06-10 10:30:00,120.2,120.83,120.14,120.83,3113.0,117.6709,118.2876,117.6121,118.2876,3113.0
2022-06-10 10:35:00,120.9,121.37,120.9,121.27,6126.0,118.3561,118.8162,118.3561,118.7183,6126.0
2022-06-10 10:40:00,121.35,121.63,121.33,121.61,4640.0,118.7967,119.0708,118.7771,119.0512,4640.0
2022-06-10 10:45:00,121.61,121.64,121.12,121.22,10416.0,119.0512,119.0806,118.5715,118.6694,10416.0
2022-06-10 10:50:00,121.18,121.31,120.98,121.12,7806.0,118.6302,118.7575,118.4344,118.5715,7806.0
2022-06-10 10:55:00,121.14,121.18,120.5,120.51,6068.0,118.5911,118.6302,117.9645,117.9743,6068.0
2022-06-10 11:00:00,120.41,120.86,120.4,120.79,6475.0,117.8764,118.317,117.8666,118.2484,6475.0
2022-06-10 11:05:00,120.77,120.84,120.63,120.63,5789.0,118.2289,118.2974,118.0918,118.0918,5789.0
2022-06-10 11:10:00,120.63,120.74,120.51,120.64,5338.0,118.0918,118.1995,117.9743,118.1016,5338.0
2022-06-10 11:15:00,120.65,120.71,120.44,120.67,5682.0,118.1114,118.1701,117.9058,118.131,5682.0
2022-06-10 11:20:00,120.68,120.68,120.28,120.3,5519.0,118.1408,118.1408,117.7492,117.7688,5519.0
2022-06-10 11:25:00,120.25,120.27,119.97,120.02,15985.0,117.7198,117.7394,117.4457,117.4946,15985.0
2022-06-10 11:30:00,119.99,120.19,119.9,120.05,24665.0,117.4653,117.6611,117.3772,117.524,24665.0
2022-06-10 11:35:00,120.0,120.04,119.92,119.97,10482.0,117.4751,117.5142,117.3967,117.4457,10482.0
2022-06-10 11:40:00,120.0,120.48,119.92,120.48,16970.0,117.4751,117.945,117.3967,117.945,16970.0
2022-06-10 11:45:00,120.49,120.72,120.44,120.5,4768.0,117.9548,118.1799,117.9058,117.9645,4768.0
2022-06-10 11:50:00,120.53,120.72,120.41,120.54,5270.0,117.9939,118.1799,117.8764,118.0037,5270.0
2022-06-10 11:55:00,120.56,120.99,120.45,120.93,22073.0,118.0233,118.4442,117.9156,118.3855,22073.0
2022-06-10 12:00:00,120.96,121.14,120.8,121.1,38315.0,118.4149,118.5911,118.2582,118.5519,38315.0
2022-06-10 12:05:00,121.14,121.48,121.09,121.48,58271.0,118.5911,118.9239,118.5421,118.9239,58271.0
2022-06-10 12:10:00,121.48,121.48,120.92,120.97,75813.0,118.9239,118.9239,118.3757,118.4247,75813.0
2022-06-10 12:15:00,120.84,120.89,120.46,120.52,4701.0,118.2974,118.3463,117.9254,117.9841,4701.0
2022-06-10 12:20:00,120.53,120.96,120.52,120.87,3671.0,117.9939,118.4149,117.9841,118.3268,3671.0
2022-06-10 12:25:00,120.89,121.1,120.89,121.1,4860.0,118.3463,118.5519,118.3463,118.5519,4860.0
2022-06-10 12:30:00,121.14,121.22,121.01,121.02,2659.0,118.5911,118.6694,118.4638,118.4736,2659.0
2022-06-10 12:35:00,121.19,121.4,121.17,121.35,2331.0,118.64,118.8456,118.6204,118.7967,2331.0
2022-06-10 12:40:00,121.45,121.62,121.42,121.6,3145.0,118.8946,119.061,118.8652,119.0414,3145.0
2022-06-10 12:45:00,121.63,121.63,121.32,121.32,3770.0,119.0708,119.0708,118.7673,118.7673,3770.0
2022-06-10 12:50:00,121.38,121.38,121.15,121.24,3103.0,118.826,118.826,118.6009,118.689,3103.0
2022-06-10 12:55:00,121.16,121.45,121.08,121.45,3359.0,118.6107,118.8946,118.5323,118.8946,3359.0
2022-06-10 13:00:00,121.38,121.38,121.17,121.2,3031.0,118.826,118.826,118.6204,118.6498,3031.0
2022-06-10 13:05:00,121.15,121.22,121.04,121.13,4181.0,118.6009,118.6694,118.4932,118.5813,4181.0
2022-06-10 13:10:00,121.17,121.17,120.91,121.02,2495.0,118.6204,118.6204,118.3659,118.4736,2495.0
2022-06-10 13:15:00,120.96,121.22,120.92,121.22,6668.0,118.4149,118.6694,118.3757,118.6694,6668.0
2022-06-10 13:20:00,121.33,121.45,121.27,121.36,1975.0,118.7771,118.8946,118.7183,118.8064,1975.0
2022-06-10 13:25:00,121.4,121.59,121.38,121.59,4302.0,118.8456,119.0316,118.826,119.0316,4302.0
2022-06-10 13:30:00,121.51,121.52,121.19,121.28,4056.0,118.9533,118.9631,118.64,118.7281,4056.0
2022-06-10 13:35:00,121.34,121.51,121.33,121.51,2744.0,118.7869,118.9533,118.7771,118.9533,2744.0
2022-06-10 13:40:00,121.57,121.57,121.39,121.4,2601.0,119.012,119.012,118.8358,118.8456,2601.0
2022-06-10 13:45:00,121.42,121.68,121.4,121.68,4208.0,118.8652,119.1197,118.8456,119.1197,4208.0
2022-06-10 13:50:00,121.66,121.77,121.47,121.55,5769.0,119.1001,119.2078,118.9141,118.9925,5769.0
2022-06-10 13:55:00,121.46,121.54,121.29,121.43,2600.0,118.9043,118.9827,118.7379,118.875,2600.0
2022-06-10 14:00:00,121.42,121.42,120.98,120.99,3999.0,118.8652,118.8652,118.4344,118.4442,3999.0
2022-06-10 14:05:00,121.04,121.27,121.0,121.23,4682.0,118.4932,118.7183,118.454,118.6792,4682.0
2022-06-10 14:10:00,121.24,121.28,121.14,121.15,3599.0,118.689,118.7281,118.5911,118.6009,3599.0
2022-06-10 14:15:00,121.19,121.4,121.07,121.4,3465.0,118.64,118.8456,118.5226,118.8456,3465.0
2022-06-10 14:20:00,121.47,121.64,121.47,121.64,3339.0,118.9141,119.0806,118.9141,119.0806,3339.0
2022-06-10 14:25:00,121.58,121.58,121.28,121.35,5707.0,119.0218,119.0218,118.7281,118.7967,5707.0
2022-06-10 14:30:00,121.39,121.57,121.39,121.57,2839.0,118.8358,119.012,118.8358,119.012,2839.0
2022-06-10 14:35:00,121.51,121.52,121.31,121.4,7549.0,118.9533,118.9631,118.7575,118.8456,7549.0
2022-06-10 14:40:00,121.36,121.36,121.21,121.27,5978.0,118.8064,118.8064,118.6596,118.7183,5978.0
2022-06-10 14:45:00,121.32,121.63,121.32,121.61,2567.0,118.7673,119.0708,118.7673,119.0512,2567.0
2022-06-10 14:50:00,121.66,121.71,121.54,121.69,5427.0,119.1001,119.1491,118.9827,119.1295,5427.0
2022-06-10 14:55:00,121.67,121.78,121.6,121.73,3041.0,119.1099,119.2176,119.0414,119.1687,3041.0
2022-06-10 15:00:00,121.71,121.82,121.33,121.35,4448.0,119.1491,119.2568,118.7771,118.7967,4448.0
2022-06-10 15:05:00,121.33,121.37,121.17,121.34,6635.0,118.7771,118.8162,118.6204,118.7869,6635.0
2022-06-10 15:10:00,121.29,121.56,121.26,121.56,2800.0,118.7379,119.0022,118.7086,119.0022,2800.0
2022-06-10 15:15:00,121.55,121.67,121.54,121.65,4590.0,118.9925,119.1099,118.9827,119.0903,4590.0
2022-06-10 15:20:00,121.66,121.66,121.33,121.58,4528.0,119.1001,119.1001,118.7771,119.0218,4528.0
2022-06-10 15:25:00,121.66,121.89,121.59,121.62,6939.0,119.1001,119.3253,119.0316,119.061,6939.0
2022-06-10 15:30:00,121.59,121.75,121.47,121.61,16853.0,119.0316,119.1882,118.9141,119.0512,16853.0
2022-06-10 15:35:00,121.6,121.89,121.52,121.67,9519.0,119.0414,119.3253,118.9631,119.1099,9519.0
2022-06-10 15:40:00,121.68,121.74,121.24,121.34,13870.0,119.1197,119.1785,118.689,118.7869,13870.0
2022-06-10 15:45:00,121.35,121.38,120.86,120.86,15952.0,118.7967,118.826,118.317,118.317,15952.0
2022-06-10 15:50:00,120.85,121.09,120.81,120.91,32605.0,118.3072,118.5421,118.268,118.3659,32605.0
2022-06-10 15:55:00,120.94,121.02,120.54,120.61,72258.0,118.3953,118.4736,118.0037,118.0722,72258.0
2022-06-13 09:30:00,116.48,116.96,116.15,116.93,52243.0,114.0291,114.499,113.7061,114.4697,52243.0
2022-06-13 09:35:00,116.83,117.0,116.52,116.54,7314.0,114.3718,114.5382,114.0683,114.0879,7314.0
2022-06-13 09:40:00,116.5,116.95,116.25,116.82,3720.0,114.0487,114.4892,113.804,114.362,3720.0
2022-06-13 09:45:00,116.71,117.01,116.41,116.52,7335.0,114.2543,114.548,113.9606,114.0683,7335.0
2022-06-13 09:50:00,116.41,116.63,116.21,116.34,4156.0,113.9606,114.176,113.7648,113.8921,4156.0
2022-06-13 09:55:00,116.31,116.66,116.02,116.06,7594.0,113.8627,114.2053,113.5788,113.618,7594.0
2022-06-13 10:00:00,116.16,116.87,116.16,116.83,14771.0,113.7159,114.4109,113.7159,114.3718,14771.0
2022-06-13 10:05:00,116.87,117.28,116.83,116.98,77193.0,114.4109,114.8123,114.3718,114.5186,77193.0
2022-06-13 10:10:00,117.06,117.22,116.71,116.72,34225.0,114.5969,114.7536,114.2543,114.2641,34225.0
2022-06-13 10:15:00,116.72,116.76,116.52,116.65,5775.0,114.2641,114.3032,114.0683,114.1956,5775.0
2022-06-13 10:20:00,116.7,116.84,116.35,116.42,9799.0,114.2445,114.3816,113.9019,113.9704,9799.0
2022-06-13 10:25:00,116.36,116.45,116.17,116.36,6515.0,113.9117,113.9998,113.7257,113.9117,6515.0
2022-06-13 10:30:00,116.3,116.49,116.21,116.45,7170.0,113.8529,114.0389,113.7648,113.9998,7170.0
2022-06-13 10:35:00,116.42,116.57,116.25,116.35,7304.0,113.9704,114.1172,113.804,113.9019,7304.0
2022-06-13 10:40:00,116.24,116.27,115.52,115.52,7675.0,113.7942,113.8235,113.0893,113.0893,7675.0
2022-06-13 10:45:00,115.49,115.64,115.38,115.63,6432.0,113.06,113.2068,112.9523,113.197,6432.0
2022-06-13 10:50:00,115.6,116.14,115.59,115.96,7420.0,113.1676,113.6963,113.1579,113.5201,7420.0
2022-06-13 10:55:00,115.97,116.13,115.75,115.97,11397.0,113.5299,113.6865,113.3145,113.5299,11397.0
2022-06-13 11:00:00,115.92,115.95,115.51,115.56,8134.0,113.4809,113.5103,113.0795,113.1285,8134.0
2022-06-13 11:05:00,115.54,115.73,115.48,115.59,5939.0,113.1089,113.2949,113.0502,113.1579,5939.0
2022-06-13 11:10:00,115.53,115.79,115.46,115.64,7072.0,113.0991,113.3536,113.0306,113.2068,7072.0
2022-06-13 11:15:00,115.62,115.97,115.62,115.97,35788.0,113.1872,113.5299,113.1872,113.5299,35788.0
2022-06-13 11:20:00,115.92,116.35,115.92,116.34,3939.0,113.4809,113.9019,113.4809,113.8921,3939.0
2022-06-13 11:25:00,116.35,116.35,115.89,115.97,4970.0,113.9019,113.9019,113.4515,113.5299,4970.0
2022-06-13 11:30:00,115.97,116.12,115.93,116.06,2947.0,113.5299,113.6767,113.4907,113.618,2947.0
2022-06-13 11:35:00,116.05,116.26,116.0,116.16,5465.0,113.6082,113.8138,113.5592,113.7159,5465.0
2022-06-13 11:40:00,116.12,116.26,116.04,116.09,5149.0,113.6767,113.8138,113.5984,113.6473,5149.0
2022-06-13 11:45:00,116.06,116.06,115.66,115.68,5060.0,113.618,113.618,113.2264,113.246,5060.0
2022-06-13 11:50:00,115.67,115.85,115.45,115.47,8623.0,113.2362,113.4124,113.0208,113.0404,8623.0
2022-06-13 11:55:00,115.5,115.67,115.48,115.64,5694.0,113.0697,113.2362,113.0502,113.2068,5694.0
2022-06-13 12:00:00,115.59,115.87,115.5,115.58,4831.0,113.1579,113.432,113.0697,113.1481,4831.0
2022-06-13 12:05:00,115.56,116.05,115.55,115.99,5054.0,113.1285,113.6082,113.1187,113.5494,5054.0
2022-06-13 12:10:00,115.77,116.17,115.77,116.0,6019.0,113.3341,113.7257,113.3341,113.5592,6019.0
2022-06-13 12:15:00,116.01,116.14,115.9,116.1,45269.0,113.569,113.6963,113.4613,113.6571,45269.0
2022-06-13 12:20:00,116.09,116.37,116.08,116.13,4793.0,113.6473,113.9214,113.6375,113.6865,4793.0
2022-06-13 12:25:00,116.22,116.43,116.22,116.43,6669.0,113.7746,113.9802,113.7746,113.9802,6669.0
2022-06-13 12:30:00,116.34,116.82,116.26,116.73,5624.0,113.8921,114.362,113.8138,114.2739,5624.0
2022-06-13 12:35:00,116.77,117.1,116.77,117.1,2178.0,114.313,114.6361,114.313,114.6361,2178.0
2022-06-13 12:40:00,117.0,117.05,116.74,116.74,5703.0,114.5382,114.5871,114.2837,114.2837,5703.0
2022-06-13 12:45:00,116.78,116.98,116.76,116.88,6330.0,114.3228,114.5186,114.3032,114.4207,6330.0
2022-06-13 12:50:00,116.87,116.98,116.83,116.84,6851.0,114.4109,114.5186,114.3718,114.3816,6851.0
2022-06-13 12:55:00,116.84,116.87,116.55,116.55,5122.0,114.3816,114.4109,114.0977,114.0977,5122.0
2022-06-13 13:00:00,116.6,116.67,116.56,116.65,11133.0,114.1466,114.2151,114.1074,114.1956,11133.0
2022-06-13 13:05:00,116.64,116.64,116.56,116.6,1480.0,114.1858,114.1858,114.1074,114.1466,1480.0
2022-06-13 13:10:00,116.67,116.67,116.45,116.53,3908.0,114.2151,114.2151,113.9998,114.0781,3908.0
2022-06-13 13:15:00,116.54,116.67,116.53,116.67,1722.0,114.0879,114.2151,114.0781,114.2151,1722.0
2022-06-13 13:20:00,116.75,116.93,116.68,116.76,4657.0,114.2934,114.4697,114.2249,114.3032,4657.0
2022-06-13 13:25:00,116.81,116.9,116.67,116.85,3704.0,114.3522,114.4403,114.2151,114.3913,3704.0
2022-06-13 13:30:00,116.81,116.82,116.5,116.5,2740.0,114.3522,114.362,114.0487,114.0487,2740.0
2022-06-13 13:35:00,116.44,116.68,116.43,116.68,3269.0,113.99,114.2249,113.9802,114.2249,3269.0
2022-06-13 13:40:00,116.72,117.29,116.72,117.26,5641.0,114.2641,114.8221,114.2641,114.7927,5641.0
2022-06-13 13:45:00,117.37,117.55,117.27,117.55,9631.0,114.9004,115.0766,114.8025,115.0766,9631.0
2022-06-13 13:50:00,117.58,117.7,117.48,117.48,10536.0,115.106,115.2235,115.0081,115.0081,10536.0
2022-06-13 13:55:00,117.55,117.62,117.43,117.51,4186.0,115.0766,115.1451,114.9591,115.0375,4186.0
2022-06-13 14:00:00,117.44,117.44,116.93,117.06,2228.0,114.9689,114.9689,114.4697,114.5969,2228.0
2022-06-13 14:05:00,116.91,116.99,116.77,116.77,5087.0,114.4501,114.5284,114.313,114.313,5087.0
2022-06-13 14:10:00,116.66,116.68,116.48,116.48,3363.0,114.2053,114.2249,114.0291,114.0291,3363.0
2022-06-13 14:15:00,116.45,116.71,116.44,116.71,3083.0,113.9998,114.2543,113.99,114.2543,3083.0
2022-06-13 14:20:00,116.72,116.81,116.61,116.66,5347.0,114.2641,114.3522,114.1564,114.2053,5347.0
2022-06-13 14:25:00,116.71,116.75,116.69,116.72,2482.0,114.2543,114.2934,114.2347,114.2641,2482.0
2022-06-13 14:30:00,116.71,116.76,116.45,116.71,5723.0,114.2543,114.3032,113.9998,114.2543,5723.0
2022-06-13 14:35:00,116.73,117.12,116.73,117.03,2026.0,114.2739,114.6557,114.2739,114.5676,2026.0
2022-06-13 14:40:00,117.05,117.22,116.98,117.06,1851.0,114.5871,114.7536,114.5186,114.5969,1851.0
2022-06-13 14:45:00,117.16,117.16,116.95,117.01,2742.0,114.6948,114.6948,114.4892,114.548,2742.0
2022-06-13 14:50:00,116.89,117.0,116.8,116.85,2560.0,114.4305,114.5382,114.3424,114.3913,2560.0
2022-06-13 14:55:00,116.79,116.79,116.49,116.63,2864.0,114.3326,114.3326,114.0389,114.176,2864.0
2022-06-13 15:00:00,116.49,116.74,116.35,116.73,3302.0,114.0389,114.2837,113.9019,114.2739,3302.0
2022-06-13 15:05:00,116.7,116.73,116.53,116.53,3399.0,114.2445,114.2739,114.0781,114.0781,3399.0
2022-06-13 15:10:00,116.6,116.6,116.42,116.47,4373.0,114.1466,114.1466,113.9704,114.0193,4373.0
2022-06-13 15:15:00,116.41,116.93,116.28,116.69,7647.0,113.9606,114.4697,113.8333,114.2347,7647.0
2022-06-13 15:20:00,116.73,116.81,116.46,116.59,7319.0,114.2739,114.3522,114.0096,114.1368,7319.0
2022-06-13 15:25:00,116.51,116.66,116.32,116.32,6856.0,114.0585,114.2053,113.8725,113.8725,6856.0
2022-06-13 15:30:00,116.35,116.39,116.11,116.29,16162.0,113.9019,113.941,113.6669,113.8431,16162.0
2022-06-13 15:35:00,116.34,116.56,116.2,116.2,6057.0,113.8921,114.1074,113.755,113.755,6057.0
2022-06-13 15:40:00,116.25,116.29,115.89,116.15,21432.0,113.804,113.8431,113.4515,113.7061,21432.0
2022-06-13 15:45:00,116.15,116.31,116.07,116.15,14269.0,113.7061,113.8627,113.6278,113.7061,14269.0
2022-06-13 15:50:00,116.21,116.3,115.82,116.3,25601.0,113.7648,113.8529,113.383,113.8529,25601.0
2022-06-13 15:55:00,116.27,116.49,116.11,116.3,57415.0,113.8235,114.0389,113.6669,113.8529,57415.0
2022-06-14 09:30:00,115.99,116.7,115.99,116.28,14478.0,113.5494,114.2445,113.5494,113.8333,14478.0
2022-06-14 09:35:00,116.01,116.41,115.7,115.7,5796.0,113.569,113.9606,113.2655,113.2655,5796.0
2022-06-14 09:40:00,115.24,115.24,114.75,114.78,1465.0,112.8152,112.8152,112.3355,112.3649,1465.0
2022-06-14 09:45:00,114.88,115.03,114.78,114.91,5788.0,112.4628,112.6096,112.3649,112.4922,5788.0
2022-06-14 09:50:00,114.76,114.93,114.72,114.93,1949.0,112.3453,112.5117,112.3062,112.5117,1949.0
2022-06-14 09:55:00,115.37,115.66,115.37,115.66,2200.0,112.9425,113.2264,112.9425,113.2264,2200.0
2022-06-14 10:00:00,115.67,115.83,115.25,115.35,36835.0,113.2362,113.3928,112.825,112.9229,36835.0
2022-06-14 10:05:00,115.25,115.34,114.67,114.75,4214.0,112.825,112.9131,112.2572,112.3355,4214.0
2022-06-14 10:10:00,114.72,114.72,114.39,114.43,4409.0,112.3062,112.3062,111.9831,112.0223,4409.0
2022-06-14 10:15:00,114.3,114.52,114.13,114.35,3074.0,111.895,112.1104,111.7286,111.9439,3074.0
2022-06-14 10:20:00,114.06,114.25,114.01,114.24,3000.0,111.66,111.8461,111.6111,111.8363,3000.0
2022-06-14 10:25:00,114.15,114.19,113.83,113.83,5256.0,111.7482,111.7873,111.4349,111.4349,5256.0
2022-06-14 10:30:00,113.73,114.22,113.73,114.14,4786.0,111.337,111.8167,111.337,111.7384,4786.0
2022-06-14 10:35:00,114.15,114.35,113.91,114.01,13445.0,111.7482,111.9439,111.5132,111.6111,13445.0
2022-06-14 10:40:00,113.95,113.95,113.25,113.31,22686.0,111.5524,111.5524,110.8671,110.9258,22686.0
2022-06-14 10:45:00,113.32,114.23,113.25,114.23,27039.0,110.9356,111.8265,110.8671,111.8265,27039.0
2022-06-14 10:50:00,114.23,114.53,114.16,114.21,4804.0,111.8265,112.1202,111.7579,111.8069,4804.0
2022-06-14 10:55:00,114.13,114.16,113.82,113.9,9255.0,111.7286,111.7579,111.4251,111.5034,9255.0
2022-06-14 11:00:00,113.92,114.29,113.88,113.99,10150.0,111.523,111.8852,111.4838,111.5915,10150.0
2022-06-14 11:05:00,113.88,113.88,113.63,113.63,2500.0,111.4838,111.4838,111.2391,111.2391,2500.0
2022-06-14 11:10:00,113.63,113.71,113.43,113.61,6295.0,111.2391,111.3174,111.0433,111.2195,6295.0
2022-06-14 11:15:00,113.62,113.74,113.47,113.68,3838.0,111.2293,111.3468,111.0825,111.288,3838.0
2022-06-14 11:20:00,113.74,113.8,113.41,113.64,4711.0,111.3468,111.4055,111.0237,111.2489,4711.0
2022-06-14 11:25:00,114.0,114.0,113.83,113.86,3020.0,111.6013,111.6013,111.4349,111.4643,3020.0
2022-06-14 11:30:00,113.89,114.04,113.64,114.04,7753.0,111.4936,111.6405,111.2489,111.6405,7753.0
2022-06-14 11:35:00,114.03,114.12,113.95,114.04,7348.0,111.6307,111.7188,111.5524,111.6405,7348.0
2022-06-14 11:40:00,114.0,114.24,113.93,114.13,3466.0,111.6013,111.8363,111.5328,111.7286,3466.0
2022-06-14 11:45:00,114.15,114.28,114.01,114.08,4213.0,111.7482,111.8754,111.6111,111.6796,4213.0
2022-06-14 11:50:00,114.03,114.29,113.99,114.21,5334.0,111.6307,111.8852,111.5915,111.8069,5334.0
2022-06-14 11:55:00,114.31,114.41,114.23,114.4,5759.0,111.9048,112.0027,111.8265,111.9929,5759.0
2022-06-14 12:00:00,114.24,114.26,114.07,114.14,11112.0,111.8363,111.8558,111.6698,111.7384,11112.0
2022-06-14 12:05:00,114.1,114.25,114.05,114.19,4000.0,111.6992,111.8461,111.6503,111.7873,4000.0
2022-06-14 12:10:00,114.24,114.34,114.19,114.19,1916.0,111.8363,111.9342,111.7873,111.7873,1916.0
2022-06-14 12:15:00,114.12,114.49,114.12,114.44,6997.0,111.7188,112.081,111.7188,112.0321,6997.0
2022-06-14 12:20:00,114.46,114.55,114.31,114.42,3830.0,112.0516,112.1397,111.9048,112.0125,3830.0
2022-06-14 12:25:00,114.4,114.45,114.21,114.21,3017.0,111.9929,112.0418,111.8069,111.8069,3017.0
2022-06-14 12:30:00,114.21,114.32,114.17,114.29,4806.0,111.8069,111.9146,111.7677,111.8852,4806.0
2022-06-14 12:35:00,114.24,114.35,114.15,114.18,4183.0,111.8363,111.9439,111.7482,111.7775,4183.0
2022-06-14 12:40:00,114.19,114.38,114.12,114.35,2805.0,111.7873,111.9733,111.7188,111.9439,2805.0
2022-06-14 12:45:00,114.3,114.46,114.3,114.4,3717.0,111.895,112.0516,111.895,111.9929,3717.0
2022-06-14 12:50:00,114.4,114.47,114.34,114.36,3050.0,111.9929,112.0614,111.9342,111.9537,3050.0
2022-06-14 12:55:00,114.31,114.58,114.28,114.57,2571.0,111.9048,112.1691,111.8754,112.1593,2571.0
2022-06-14 13:00:00,114.6,114.62,114.33,114.42,3600.0,112.1887,112.2083,111.9244,112.0125,3600.0
2022-06-14 13:05:00,114.49,114.82,114.44,114.82,4100.0,112.081,112.4041,112.0321,112.4041,4100.0
2022-06-14 13:10:00,114.86,115.02,114.85,114.93,2785.0,112.4432,112.5998,112.4334,112.5117,2785.0
2022-06-14 13:15:00,114.9,115.43,114.9,115.38,5309.0,112.4824,113.0012,112.4824,112.9523,5309.0
2022-06-14 13:20:00,115.36,115.54,115.32,115.34,9055.0,112.9327,113.1089,112.8935,112.9131,9055.0
2022-06-14 13:25:00,115.29,115.32,115.16,115.19,6100.0,112.8642,112.8935,112.7369,112.7663,6100.0
2022-06-14 13:30:00,115.21,115.23,114.98,114.98,5511.0,112.7859,112.8054,112.5607,112.5607,5511.0
2022-06-14 13:35:00,114.95,115.04,114.92,114.93,4789.0,112.5313,112.6194,112.502,112.5117,4789.0
2022-06-14 13:40:00,114.91,115.01,114.68,114.68,8418.0,112.4922,112.5901,112.267,112.267,8418.0
2022-06-14 13:45:00,114.78,114.96,114.75,114.96,5685.0,112.3649,112.5411,112.3355,112.5411,5685.0
2022-06-14 13:50:00,114.94,115.07,114.88,115.05,3575.0,112.5215,112.6488,112.4628,112.6292,3575.0
2022-06-14 13:55:00,115.0,115.2,114.97,115.06,3922.0,112.5803,112.7761,112.5509,112.639,3922.0
2022-06-14 14:00:00,115.07,115.25,115.01,115.1,4269.0,112.6488,112.825,112.5901,112.6782,4269.0
2022-06-14 14:05:00,115.11,115.33,115.1,115.3,3505.0,112.688,112.9033,112.6782,112.874,3505.0
2022-06-14 14:10:00,115.24,115.28,115.1,115.18,3551.0,112.8152,112.8544,112.6782,112.7565,3551.0
2022-06-14 14:15:00,115.2,115.32,115.19,115.32,3520.0,112.7761,112.8935,112.7663,112.8935,3520.0
2022-06-14 14:20:00,115.33,115.49,115.28,115.33,9946.0,112.9033,113.06,112.8544,112.9033,9946.0
2022-06-14 14:25:00,115.28,115.43,115.26,115.41,3594.0,112.8544,113.0012,112.8348,112.9816,3594.0
2022-06-14 14:30:00,115.35,115.48,115.26,115.48,5066.0,112.9229,113.0502,112.8348,113.0502,5066.0
2022-06-14 14:35:00,115.55,115.55,115.36,115.47,12610.0,113.1187,113.1187,112.9327,113.0404,12610.0
2022-06-14 14:40:00,115.47,115.47,115.15,115.23,5842.0,113.0404,113.0404,112.7271,112.8054,5842.0
2022-06-14 14:45:00,115.23,115.27,115.05,115.05,4747.0,112.8054,112.8446,112.6292,112.6292,4747.0
2022-06-14 14:50:00,115.07,115.27,115.01,115.18,6370.0,112.6488,112.8446,112.5901,112.7565,6370.0
2022-06-14 14:55:00,115.15,115.2,115.08,115.13,6793.0,112.7271,112.7761,112.6586,112.7075,6793.0
2022-06-14 15:00:00,115.12,115.39,115.09,115.37,8816.0,112.6977,112.9621,112.6684,112.9425,8816.0
2022-06-14 15:05:00,115.34,115.39,115.27,115.29,9671.0,112.9131,112.9621,112.8446,112.8642,9671.0
2022-06-14 15:10:00,115.28,115.4,115.1,115.1,10102.0,112.8544,112.9719,112.6782,112.6782,10102.0
2022-06-14 15:15:00,115.12,115.16,115.07,115.13,11013.0,112.6977,112.7369,112.6488,112.7075,11013.0
2022-06-14 15:20:00,115.14,115.23,115.04,115.07,13522.0,112.7173,112.8054,112.6194,112.6488,13522.0
2022-06-14 15:25:00,115.05,115.58,115.05,115.57,11704.0,112.6292,113.1481,112.6292,113.1383,11704.0
2022-06-14 15:30:00,115.61,115.94,115.58,115.87,15051.0,113.1774,113.5005,113.1481,113.432,15051.0
2022-06-14 15:35:00,115.9,116.2,115.81,116.14,13357.0,113.4613,113.755,113.3732,113.6963,13357.0
2022-06-14 15:40:00,116.15,116.29,116.0,116.02,16848.0,113.7061,113.8431,113.5592,113.5788,16848.0
2022-06-14 15:45:00,116.01,116.4,115.97,116.38,17052.0,113.569,113.9508,113.5299,113.9312,17052.0
2022-06-14 15:50:00,116.4,116.4,116.07,116.23,41619.0,113.9508,113.9508,113.6278,113.7844,41619.0
2022-06-14 15:55:00,116.22,116.33,115.99,116.06,92326.0,113.7746,113.8823,113.5494,113.618,92326.0
2022-06-15 09:30:00,117.24,117.63,116.8,116.91,27874.0,114.7731,115.1549,114.3424,114.4501,27874.0
2022-06-15 09:35:00,116.87,117.43,116.48,116.68,20226.0,114.4109,114.9591,114.0291,114.2249,20226.0
2022-06-15 09:40:00,116.74,117.25,116.66,116.95,17983.0,114.2837,114.7829,114.2053,114.4892,17983.0
2022-06-15 09:45:00,116.92,116.97,116.46,116.49,17158.0,114.4599,114.5088,114.0096,114.0389,17158.0
2022-06-15 09:50:00,116.53,116.67,116.05,116.14,16902.0,114.0781,114.2151,113.6082,113.6963,16902.0
2022-06-15 09:55:00,116.09,116.49,116.01,116.2,18476.0,113.6473,114.0389,113.569,113.755,18476.0
2022-06-15 10:00:00,116.17,116.55,116.12,116.32,12788.0,113.7257,114.0977,113.6767,113.8725,12788.0
2022-06-15 10:05:00,116.27,116.54,116.22,116.34,4542.0,113.8235,114.0879,113.7746,113.8921,4542.0
2022-06-15 10:10:00,116.33,116.33,116.0,116.0,3780.0,113.8823,113.8823,113.5592,113.5592,3780.0
2022-06-15 10:15:00,115.92,116.02,115.82,115.92,2428.0,113.4809,113.5788,113.383,113.4809,2428.0
2022-06-15 10:20:00,115.95,116.11,115.83,115.95,5049.0,113.5103,113.6669,113.3928,113.5103,5049.0
2022-06-15 10:25:00,115.96,116.24,115.96,116.09,5407.0,113.5201,113.7942,113.5201,113.6473,5407.0
2022-06-15 10:30:00,116.13,116.19,115.9,115.98,4883.0,113.6865,113.7452,113.4613,113.5396,4883.0
2022-06-15 10:35:00,115.99,116.17,115.98,116.12,3172.0,113.5494,113.7257,113.5396,113.6767,3172.0
2022-06-15 10:40:00,116.08,116.31,116.08,116.21,4488.0,113.6375,113.8627,113.6375,113.7648,4488.0
2022-06-15 10:45:00,116.23,116.4,116.21,116.35,7072.0,113.7844,113.9508,113.7648,113.9019,7072.0
2022-06-15 10:50:00,116.35,116.39,116.06,116.08,5638.0,113.9019,113.941,113.618,113.6375,5638.0
2022-06-15 10:55:00,116.1,116.44,116.1,116.32,6066.0,113.6571,113.99,113.6571,113.8725,6066.0
2022-06-15 11:00:00,116.35,116.43,116.32,116.39,4238.0,113.9019,113.9802,113.8725,113.941,4238.0
2022-06-15 11:05:00,116.36,116.36,115.94,116.04,6164.0,113.9117,113.9117,113.5005,113.5984,6164.0
2022-06-15 11:10:00,116.01,116.11,115.83,115.86,6031.0,113.569,113.6669,113.3928,113.4222,6031.0
2022-06-15 11:15:00,115.78,115.8,115.6,115.69,7287.0,113.3439,113.3634,113.1676,113.2558,7287.0
2022-06-15 11:20:00,115.73,116.04,115.66,116.04,5253.0,113.2949,113.5984,113.2264,113.5984,5253.0
2022-06-15 11:25:00,116.02,116.31,115.93,116.28,9363.0,113.5788,113.8627,113.4907,113.8333,9363.0
2022-06-15 11:30:00,116.28,116.36,116.21,116.28,10212.0,113.8333,113.9117,113.7648,113.8333,10212.0
2022-06-15 11:35:00,116.3,116.51,116.3,116.38,5152.0,113.8529,114.0585,113.8529,113.9312,5152.0
2022-06-15 11:40:00,116.34,116.43,116.14,116.14,3217.0,113.8921,113.9802,113.6963,113.6963,3217.0
2022-06-15 11:45:00,116.15,116.24,116.0,116.0,3728.0,113.7061,113.7942,113.5592,113.5592,3728.0
2022-06-15 11:50:00,115.91,115.97,115.84,115.9,5160.0,113.4711,113.5299,113.4026,113.4613,5160.0
2022-06-15 11:55:00,115.88,115.93,115.8,115.83,8081.0,113.4418,113.4907,113.3634,113.3928,8081.0
2022-06-15 12:00:00,115.85,115.86,115.61,115.62,7228.0,113.4124,113.4222,113.1774,113.1872,7228.0
2022-06-15 12:05:00,115.65,115.65,115.52,115.54,8956.0,113.2166,113.2166,113.0893,113.1089,8956.0
2022-06-15 12:10:00,115.49,115.72,115.49,115.72,9747.0,113.06,113.2851,113.06,113.2851,9747.0
2022-06-15 12:15:00,115.71,115.84,115.67,115.74,7894.0,113.2753,113.4026,113.2362,113.3047,7894.0
2022-06-15 12:20:00,115.74,115.9,115.74,115.77,5801.0,113.3047,113.4613,113.3047,113.3341,5801.0
2022-06-15 12:25:00,115.73,115.84,115.67,115.69,8335.0,113.2949,113.4026,113.2362,113.2558,8335.0
2022-06-15 12:30:00,115.71,115.91,115.69,115.77,9977.0,113.2753,113.4711,113.2558,113.3341,9977.0
2022-06-15 12:35:00,115.71,115.77,115.53,115.55,8977.0,113.2753,113.3341,113.0991,113.1187,8977.0
2022-06-15 12:40:00,115.53,115.56,115.39,115.4,8128.0,113.0991,113.1285,112.9621,112.9719,8128.0
2022-06-15 12:45:00,115.4,115.43,115.37,115.43,8801.0,112.9719,113.0012,112.9425,113.0012,8801.0
2022-06-15 12:50:00,115.45,115.47,115.26,115.28,5733.0,113.0208,113.0404,112.8348,112.8544,5733.0
2022-06-15 12:55:00,115.22,115.23,115.1,115.11,5612.0,112.7956,112.8054,112.6782,112.688,5612.0
2022-06-15 13:00:00,115.1,115.23,115.03,115.19,13817.0,112.6782,112.8054,112.6096,112.7663,13817.0
2022-06-15 13:05:00,115.2,115.24,115.09,115.09,4939.0,112.7761,112.8152,112.6684,112.6684,4939.0
2022-06-15 13:10:00,115.11,115.27,115.1,115.18,10395.0,112.688,112.8446,112.6782,112.7565,10395.0
2022-06-15 13:15:00,115.18,115.23,114.8,115.01,16643.0,112.7565,112.8054,112.3845,112.5901,16643.0
2022-06-15 13:20:00,114.98,115.01,114.82,114.88,14379.0,112.5607,112.5901,112.4041,112.4628,14379.0
2022-06-15 13:25:00,114.85,115.29,114.84,115.29,17878.0,112.4334,112.8642,112.4236,112.8642,17878.0
2022-06-15 13:30:00,115.26,115.26,115.02,115.16,6764.0,112.8348,112.8348,112.5998,112.7369,6764.0
2022-06-15 13:35:00,115.12,115.3,115.1,115.28,15606.0,112.6977,112.874,112.6782,112.8544,15606.0
2022-06-15 13:40:00,115.26,115.38,115.19,115.24,12808.0,112.8348,112.9523,112.7663,112.8152,12808.0
2022-06-15 13:45:00,115.27,115.46,115.24,115.34,38061.0,112.8446,113.0306,112.8152,112.9131,38061.0
2022-06-15 13:50:00,115.27,115.6,115.12,115.59,7676.0,112.8446,113.1676,112.6977,113.1579,7676.0
2022-06-15 13:55:00,115.59,115.88,115.29,115.54,15950.0,113.1579,113.4418,112.8642,113.1089,15950.0
2022-06-15 14:00:00,115.37,115.85,114.52,114.52,23319.0,112.9425,113.4124,112.1104,112.1104,23319.0
2022-06-15 14:05:00,114.62,114.9,114.37,114.81,10065.0,112.2083,112.4824,111.9635,112.3943,10065.0
2022-06-15 14:10:00,114.79,114.9,114.53,114.82,6015.0,112.3747,112.4824,112.1202,112.4041,6015.0
2022-06-15 14:15:00,114.77,115.2,114.63,115.07,5565.0,112.3551,112.7761,112.2181,112.6488,5565.0
2022-06-15 14:20:00,115.03,115.27,114.47,114.66,7133.0,112.6096,112.8446,112.0614,112.2474,7133.0
2022-06-15 14:25:00,114.67,114.82,114.53,114.61,8370.0,112.2572,112.4041,112.1202,112.1985,8370.0
2022-06-15 14:30:00,114.63,114.7,113.77,114.25,19334.0,112.2181,112.2866,111.3762,111.8461,19334.0
2022-06-15 14:35:00,114.16,115.5,114.12,115.44,18490.0,111.7579,113.0697,111.7188,113.011,18490.0
2022-06-15 14:40:00,115.44,116.95,115.27,116.85,19155.0,113.011,114.4892,112.8446,114.3913,19155.0
2022-06-15 14:45:00,117.1,117.17,116.47,116.5,10407.0,114.6361,114.7046,114.0193,114.0487,10407.0
2022-06-15 14:50:00,116.61,116.85,115.8,115.85,15540.0,114.1564,114.3913,113.3634,113.4124,15540.0
2022-06-15 14:55:00,116.04,116.16,115.6,115.84,11793.0,113.5984,113.7159,113.1676,113.4026,11793.0
2022-06-15 15:00:00,115.83,116.44,115.82,116.13,11362.0,113.3928,113.99,113.383,113.6865,11362.0
2022-06-15 15:05:00,116.18,116.44,115.96,116.31,10905.0,113.7354,113.99,113.5201,113.8627,10905.0
2022-06-15 15:10:00,116.31,116.5,115.84,116.13,10377.0,113.8627,114.0487,113.4026,113.6865,10377.0
2022-06-15 15:15:00,116.05,116.36,115.93,116.23,12338.0,113.6082,113.9117,113.4907,113.7844,12338.0
2022-06-15 15:20:00,116.27,117.01,116.27,116.94,15889.0,113.8235,114.548,113.8235,114.4795,15889.0
2022-06-15 15:25:00,116.92,117.35,116.74,117.34,8213.0,114.4599,114.8808,114.2837,114.871,8213.0
2022-06-15 15:30:00,117.42,117.71,117.23,117.7,21955.0,114.9494,115.2332,114.7633,115.2235,21955.0
2022-06-15 15:35:00,117.7,117.77,116.91,116.98,25085.0,115.2235,115.292,114.4501,114.5186,25085.0
2022-06-15 15:40:00,116.98,117.17,116.63,116.7,50842.0,114.5186,114.7046,114.176,114.2445,50842.0
2022-06-15 15:45:00,116.64,116.88,116.51,116.88,39404.0,114.1858,114.4207,114.0585,114.4207,39404.0
2022-06-15 15:50:00,116.82,116.83,116.36,116.6,43381.0,114.362,114.3718,113.9117,114.1466,43381.0
2022-06-15 15:55:00,116.6,116.7,116.45,116.5,76712.0,114.1466,114.2445,113.9998,114.0487,76712.0
2022-06-16 09:30:00,113.8,114.59,113.58,113.75,20887.0,111.4055,112.1789,111.1901,111.3566,20887.0
2022-06-16 09:35:00,113.75,114.1,113.61,113.86,13424.0,111.3566,111.6992,111.2195,111.4643,13424.0
2022-06-16 09:40:00,113.79,114.07,113.55,113.75,10713.0,111.3957,111.6698,111.1608,111.3566,10713.0
2022-06-16 09:45:00,113.71,113.99,113.67,113.81,14352.0,111.3174,111.5915,111.2783,111.4153,14352.0
2022-06-16 09:50:00,113.73,113.87,113.64,113.81,9413.0,111.337,111.474,111.2489,111.4153,9413.0
2022-06-16 09:55:00,113.87,114.15,113.74,114.12,6253.0,111.474,111.7482,111.3468,111.7188,6253.0
2022-06-16 10:00:00,113.94,113.99,113.47,113.55,4685.0,111.5426,111.5915,111.0825,111.1608,4685.0
2022-06-16 10:05:00,113.42,113.7,113.38,113.62,7252.0,111.0335,111.3076,110.9944,111.2293,7252.0
2022-06-16 10:10:00,113.6,113.89,113.59,113.89,5058.0,111.2097,111.4936,111.1999,111.4936,5058.0
2022-06-16 10:15:00,113.79,114.16,113.79,113.93,3792.0,111.3957,111.7579,111.3957,111.5328,3792.0
2022-06-16 10:20:00,113.74,114.11,113.74,114.11,5991.0,111.3468,111.709,111.3468,111.709,5991.0
2022-06-16 10:25:00,114.03,114.03,113.67,113.72,6539.0,111.6307,111.6307,111.2783,111.3272,6539.0
2022-06-16 10:30:00,113.77,113.86,113.74,113.85,4307.0,111.3762,111.4643,111.3468,111.4545,4307.0
2022-06-16 10:35:00,113.77,113.91,113.67,113.67,3480.0,111.3762,111.5132,111.2783,111.2783,3480.0
2022-06-16 10:40:00,113.6,113.77,113.59,113.66,7841.0,111.2097,111.3762,111.1999,111.2685,7841.0
2022-06-16 10:45:00,113.62,113.7,113.37,113.38,6021.0,111.2293,111.3076,110.9846,110.9944,6021.0
2022-06-16 10:50:00,113.41,113.74,113.36,113.73,7715.0,111.0237,111.3468,110.9748,111.337,7715.0
2022-06-16 10:55:00,113.68,113.82,113.47,113.49,11737.0,111.288,111.4251,111.0825,111.102,11737.0
2022-06-16 11:00:00,113.5,113.74,113.5,113.74,8106.0,111.1118,111.3468,111.1118,111.3468,8106.0
2022-06-16 11:05:00,113.7,113.84,113.61,113.84,3850.0,111.3076,111.4447,111.2195,111.4447,3850.0
2022-06-16 11:10:00,113.92,114.16,113.9,114.03,11327.0,111.523,111.7579,111.5034,111.6307,11327.0
2022-06-16 11:15:00,114.03,114.25,114.02,114.24,1100.0,111.6307,111.8461,111.6209,111.8363,1100.0
2022-06-16 11:20:00,114.22,114.26,113.99,114.21,4100.0,111.8167,111.8558,111.5915,111.8069,4100.0
2022-06-16 11:25:00,114.16,114.39,114.16,114.19,4367.0,111.7579,111.9831,111.7579,111.7873,4367.0
2022-06-16 11:30:00,114.23,114.25,114.02,114.18,12794.0,111.8265,111.8461,111.6209,111.7775,12794.0
2022-06-16 11:35:00,114.2,114.47,114.13,114.39,2567.0,111.7971,112.0614,111.7286,111.9831,2567.0
2022-06-16 11:40:00,114.42,114.42,114.05,114.2,3491.0,112.0125,112.0125,111.6503,111.7971,3491.0
2022-06-16 11:45:00,114.18,114.18,113.93,114.0,4897.0,111.7775,111.7775,111.5328,111.6013,4897.0
2022-06-16 11:50:00,114.05,114.06,113.72,113.85,3744.0,111.6503,111.66,111.3272,111.4545,3744.0
2022-06-16 11:55:00,113.84,114.09,113.82,114.09,3036.0,111.4447,111.6894,111.4251,111.6894,3036.0
2022-06-16 12:00:00,114.1,114.1,113.85,113.95,3159.0,111.6992,111.6992,111.4545,111.5524,3159.0
2022-06-16 12:05:00,113.86,114.0,113.76,113.84,5187.0,111.4643,111.6013,111.3664,111.4447,5187.0
2022-06-16 12:10:00,113.89,113.93,113.74,113.77,3308.0,111.4936,111.5328,111.3468,111.3762,3308.0
2022-06-16 12:15:00,113.8,114.12,113.79,114.0,3974.0,111.4055,111.7188,111.3957,111.6013,3974.0
2022-06-16 12:20:00,114.0,114.15,113.92,114.05,5580.0,111.6013,111.7482,111.523,111.6503,5580.0
2022-06-16 12:25:00,114.11,114.27,114.02,114.25,4384.0,111.709,111.8656,111.6209,111.8461,4384.0
2022-06-16 12:30:00,113.99,114.23,113.99,114.09,2625.0,111.5915,111.8265,111.5915,111.6894,2625.0
2022-06-16 12:35:00,113.79,114.21,113.79,114.05,13351.0,111.3957,111.8069,111.3957,111.6503,13351.0
2022-06-16 12:40:00,114.0,114.16,113.9,114.04,16224.0,111.6013,111.7579,111.5034,111.6405,16224.0
2022-06-16 12:45:00,114.09,114.25,114.0,114.22,5500.0,111.6894,111.8461,111.6013,111.8167,5500.0
2022-06-16 12:50:00,114.17,114.23,114.05,114.07,4408.0,111.7677,111.8265,111.6503,111.6698,4408.0
2022-06-16 12:55:00,114.09,114.15,114.01,114.09,6929.0,111.6894,111.7482,111.6111,111.6894,6929.0
2022-06-16 13:00:00,114.19,114.24,113.9,113.99,8448.0,111.7873,111.8363,111.5034,111.5915,8448.0
2022-06-16 13:05:00,113.99,114.43,113.97,114.15,10866.0,111.5915,112.0223,111.5719,111.7482,10866.0
2022-06-16 13:10:00,114.1,114.22,114.04,114.22,7853.0,111.6992,111.8167,111.6405,111.8167,7853.0
2022-06-16 13:15:00,114.25,114.26,114.06,114.1,4452.0,111.8461,111.8558,111.66,111.6992,4452.0
2022-06-16 13:20:00,114.1,114.2,114.03,114.2,7748.0,111.6992,111.7971,111.6307,111.7971,7748.0
2022-06-16 13:25:00,114.14,114.47,114.09,114.42,9557.0,111.7384,112.0614,111.6894,112.0125,9557.0
2022-06-16 13:30:00,114.3,114.49,114.14,114.3,5847.0,111.895,112.081,111.7384,111.895,5847.0
2022-06-16 13:35:00,114.25,114.48,114.08,114.34,6817.0,111.8461,112.0712,111.6796,111.9342,6817.0
2022-06-16 13:40:00,114.34,114.4,114.07,114.1,11381.0,111.9342,111.9929,111.6698,111.6992,11381.0
2022-06-16 13:45:00,114.09,114.12,113.96,113.98,11160.0,111.6894,111.7188,111.5622,111.5817,11160.0
2022-06-16 13:50:00,114.03,114.11,113.89,114.04,10866.0,111.6307,111.709,111.4936,111.6405,10866.0
2022-06-16 13:55:00,114.07,114.26,114.0,114.06,17236.0,111.6698,111.8558,111.6013,111.66,17236.0
2022-06-16 14:00:00,114.01,114.25,114.01,114.24,7353.0,111.6111,111.8461,111.6111,111.8363,7353.0
2022-06-16 14:05:00,114.24,114.28,114.01,114.09,10089.0,111.8363,111.8754,111.6111,111.6894,10089.0
2022-06-16 14:10:00,114.09,114.16,113.95,114.08,8524.0,111.6894,111.7579,111.5524,111.6796,8524.0
2022-06-16 14:15:00,114.07,114.16,113.96,114.16,4872.0,111.6698,111.7579,111.5622,111.7579,4872.0
2022-06-16 14:20:00,114.15,114.15,113.95,114.07,5913.0,111.7482,111.7482,111.5524,111.6698,5913.0
2022-06-16 14:25:00,114.06,114.08,113.93,113.95,6572.0,111.66,111.6796,111.5328,111.5524,6572.0
2022-06-16 14:30:00,113.95,114.09,113.93,114.03,24319.0,111.5524,111.6894,111.5328,111.6307,24319.0
2022-06-16 14:35:00,114.04,114.08,113.94,113.96,8834.0,111.6405,111.6796,111.5426,111.5622,8834.0
2022-06-16 14:40:00,114.0,114.17,113.93,113.94,11504.0,111.6013,111.7677,111.5328,111.5426,11504.0
2022-06-16 14:45:00,113.97,114.08,113.85,113.91,19490.0,111.5719,111.6796,111.4545,111.5132,19490.0
2022-06-16 14:50:00,113.92,114.0,113.83,113.89,6749.0,111.523,111.6013,111.4349,111.4936,6749.0
2022-06-16 14:55:00,113.89,114.02,113.85,113.95,3757.0,111.4936,111.6209,111.4545,111.5524,3757.0
2022-06-16 15:00:00,114.04,114.28,114.04,114.17,14613.0,111.6405,111.8754,111.6405,111.7677,14613.0
2022-06-16 15:05:00,114.14,114.54,114.0,114.54,7288.0,111.7384,112.1299,111.6013,112.1299,7288.0
2022-06-16 15:10:00,114.56,114.71,114.12,114.25,12571.0,112.1495,112.2964,111.7188,111.8461,12571.0
2022-06-16 15:15:00,114.21,114.45,114.13,114.45,25703.0,111.8069,112.0418,111.7286,112.0418,25703.0
2022-06-16 15:20:00,114.46,114.81,114.45,114.71,17302.0,112.0516,112.3943,112.0418,112.2964,17302.0
2022-06-16 15:25:00,114.68,115.03,114.64,114.83,11007.0,112.267,112.6096,112.2278,112.4138,11007.0
2022-06-16 15:30:00,114.8,114.8,114.28,114.32,22243.0,112.3845,112.3845,111.8754,111.9146,22243.0
2022-06-16 15:35:00,114.32,114.78,114.29,114.73,13400.0,111.9146,112.3649,111.8852,112.316,13400.0
2022-06-16 15:40:00,114.76,114.96,114.57,114.63,22859.0,112.3453,112.5411,112.1593,112.2181,22859.0
2022-06-16 15:45:00,114.6,114.64,114.27,114.37,31580.0,112.1887,112.2278,111.8656,111.9635,31580.0
2022-06-16 15:50:00,114.39,114.82,114.39,114.75,51042.0,111.9831,112.4041,111.9831,112.3355,51042.0
2022-06-16 15:55:00,114.78,115.08,114.66,115.02,95671.0,112.3649,112.6586,112.2474,112.5998,95671.0
2022-06-17 09:30:00,114.77,115.92,114.77,115.86,213424.0,112.3551,113.4809,112.3551,113.4222,213424.0
2022-06-17 09:35:00,116.15,116.21,115.93,116.12,5777.0,113.7061,113.7648,113.4907,113.6767,5777.0
2022-06-17 09:40:00,116.27,116.62,116.24,116.62,10232.0,113.8235,114.1662,113.7942,114.1662,10232.0
2022-06-17 09:45:00,116.55,116.62,116.19,116.31,7653.0,114.0977,114.1662,113.7452,113.8627,7653.0
2022-06-17 09:50:00,116.31,116.73,116.31,116.33,5036.0,113.8627,114.2739,113.8627,113.8823,5036.0
2022-06-17 09:55:00,116.37,116.37,115.81,116.17,4946.0,113.9214,113.9214,113.3732,113.7257,4946.0
2022-06-17 10:00:00,116.28,116.31,115.52,115.84,9814.0,113.8333,113.8627,113.0893,113.4026,9814.0
2022-06-17 10:05:00,116.01,116.01,115.24,115.32,8019.0,113.569,113.569,112.8152,112.8935,8019.0
2022-06-17 10:10:00,115.33,115.37,115.17,115.27,6079.0,112.9033,112.9425,112.7467,112.8446,6079.0
2022-06-17 10:15:00,115.34,115.37,114.71,114.78,3505.0,112.9131,112.9425,112.2964,112.3649,3505.0
2022-06-17 10:20:00,114.7,114.72,113.98,114.15,6993.0,112.2866,112.3062,111.5817,111.7482,6993.0
2022-06-17 10:25:00,114.12,114.3,113.86,113.9,15057.0,111.7188,111.895,111.4643,111.5034,15057.0
2022-06-17 10:30:00,113.95,114.09,113.63,113.63,17935.0,111.5524,111.6894,111.2391,111.2391,17935.0
2022-06-17 10:35:00,113.58,114.02,113.5,113.82,15130.0,111.1901,111.6209,111.1118,111.4251,15130.0
2022-06-17 10:40:00,113.82,114.24,113.69,114.04,12255.0,111.4251,111.8363,111.2978,111.6405,12255.0
2022-06-17 10:45:00,114.09,114.09,113.5,113.69,12911.0,111.6894,111.6894,111.1118,111.2978,12911.0
2022-06-17 10:50:00,113.69,113.78,113.53,113.67,20440.0,111.2978,111.3859,111.1412,111.2783,20440.0
2022-06-17 10:55:00,113.69,113.89,113.63,113.81,15709.0,111.2978,111.4936,111.2391,111.4153,15709.0
2022-06-17 11:00:00,113.78,114.69,113.61,114.49,8815.0,111.3859,112.2768,111.2195,112.081,8815.0
2022-06-17 11:05:00,114.44,114.83,114.36,114.83,6070.0,112.0321,112.4138,111.9537,112.4138,6070.0
2022-06-17 11:10:00,114.77,114.87,114.66,114.68,5263.0,112.3551,112.453,112.2474,112.267,5263.0
2022-06-17 11:15:00,114.69,115.11,114.68,115.1,7946.0,112.2768,112.688,112.267,112.6782,7946.0
2022-06-17 11:20:00,115.04,115.04,114.64,114.67,8160.0,112.6194,112.6194,112.2278,112.2572,8160.0
2022-06-17 11:25:00,114.65,115.17,114.63,115.12,7438.0,112.2376,112.7467,112.2181,112.6977,7438.0
2022-06-17 11:30:00,115.13,115.35,114.81,114.81,6618.0,112.7075,112.9229,112.3943,112.3943,6618.0
2022-06-17 11:35:00,114.81,114.92,114.59,114.74,7768.0,112.3943,112.502,112.1789,112.3257,7768.0
2022-06-17 11:40:00,114.84,114.84,114.33,114.33,6758.0,112.4236,112.4236,111.9244,111.9244,6758.0
2022-06-17 11:45:00,114.27,114.53,114.26,114.48,6006.0,111.8656,112.1202,111.8558,112.0712,6006.0
2022-06-17 11:50:00,114.34,114.48,114.16,114.24,29534.0,111.9342,112.0712,111.7579,111.8363,29534.0
2022-06-17 11:55:00,114.28,114.36,114.12,114.16,4785.0,111.8754,111.9537,111.7188,111.7579,4785.0
2022-06-17 12:00:00,114.19,114.19,113.88,113.94,3627.0,111.7873,111.7873,111.4838,111.5426,3627.0
2022-06-17 12:05:00,113.98,114.2,113.97,114.09,4926.0,111.5817,111.7971,111.5719,111.6894,4926.0
2022-06-17 12:10:00,114.1,114.16,113.85,114.16,4105.0,111.6992,111.7579,111.4545,111.7579,4105.0
2022-06-17 12:15:00,114.2,114.38,114.12,114.21,5204.0,111.7971,111.9733,111.7188,111.8069,5204.0
2022-06-17 12:20:00,114.18,114.27,114.07,114.27,6605.0,111.7775,111.8656,111.6698,111.8656,6605.0
2022-06-17 12:25:00,114.28,114.39,114.23,114.32,8711.0,111.8754,111.9831,111.8265,111.9146,8711.0
2022-06-17 12:30:00,114.3,114.31,114.13,114.29,3771.0,111.895,111.9048,111.7286,111.8852,3771.0
2022-06-17 12:35:00,114.28,114.5,114.17,114.49,12675.0,111.8754,112.0908,111.7677,112.081,12675.0
2022-06-17 12:40:00,114.49,114.6,114.34,114.6,10344.0,112.081,112.1887,111.9342,112.1887,10344.0
2022-06-17 12:45:00,114.66,114.69,114.48,114.66,4995.0,112.2474,112.2768,112.0712,112.2474,4995.0
2022-06-17 12:50:00,114.64,114.65,114.32,114.38,6182.0,112.2278,112.2376,111.9146,111.9733,6182.0
2022-06-17 12:55:00,114.41,114.63,114.35,114.56,5134.0,112.0027,112.2181,111.9439,112.1495,5134.0
2022-06-17 13:00:00,114.52,114.72,114.51,114.67,4328.0,112.1104,112.3062,112.1006,112.2572,4328.0
2022-06-17 13:05:00,114.72,114.9,114.72,114.87,26777.0,112.3062,112.4824,112.3062,112.453,26777.0
2022-06-17 13:10:00,114.85,115.23,114.83,115.09,6858.0,112.4334,112.8054,112.4138,112.6684,6858.0
2022-06-17 13:15:00,115.06,115.07,114.84,114.84,2951.0,112.639,112.6488,112.4236,112.4236,2951.0
2022-06-17 13:20:00,114.81,114.84,114.7,114.83,4922.0,112.3943,112.4236,112.2866,112.4138,4922.0
2022-06-17 13:25:00,114.86,114.86,114.53,114.56,6577.0,112.4432,112.4432,112.1202,112.1495,6577.0
2022-06-17 13:30:00,114.58,114.76,114.47,114.76,5391.0,112.1691,112.3453,112.0614,112.3453,5391.0
2022-06-17 13:35:00,114.74,114.9,114.65,114.72,5476.0,112.3257,112.4824,112.2376,112.3062,5476.0
2022-06-17 13:40:00,114.73,114.84,114.7,114.76,4804.0,112.316,112.4236,112.2866,112.3453,4804.0
2022-06-17 13:45:00,114.74,114.74,114.18,114.31,4509.0,112.3257,112.3257,111.7775,111.9048,4509.0
2022-06-17 13:50:00,114.39,114.48,114.35,114.36,4413.0,111.9831,112.0712,111.9439,111.9537,4413.0
2022-06-17 13:55:00,114.36,114.52,114.23,114.33,5730.0,111.9537,112.1104,111.8265,111.9244,5730.0
2022-06-17 14:00:00,114.36,114.43,114.26,114.28,15783.0,111.9537,112.0223,111.8558,111.8754,15783.0
2022-06-17 14:05:00,114.28,114.32,113.99,114.06,9818.0,111.8754,111.9146,111.5915,111.66,9818.0
2022-06-17 14:10:00,114.07,114.13,113.93,114.05,7601.0,111.6698,111.7286,111.5328,111.6503,7601.0
2022-06-17 14:15:00,114.02,114.07,113.81,113.89,8381.0,111.6209,111.6698,111.4153,111.4936,8381.0
2022-06-17 14:20:00,113.91,114.11,113.91,114.03,10046.0,111.5132,111.709,111.5132,111.6307,10046.0
2022-06-17 14:25:00,113.95,113.98,113.74,113.84,7426.0,111.5524,111.5817,111.3468,111.4447,7426.0
2022-06-17 14:30:00,113.79,113.82,113.59,113.77,6942.0,111.3957,111.4251,111.1999,111.3762,6942.0
2022-06-17 14:35:00,113.72,114.09,113.72,114.09,7843.0,111.3272,111.6894,111.3272,111.6894,7843.0
2022-06-17 14:40:00,114.14,114.3,114.03,114.03,7588.0,111.7384,111.895,111.6307,111.6307,7588.0
2022-06-17 14:45:00,114.04,114.1,113.91,114.02,6947.0,111.6405,111.6992,111.5132,111.6209,6947.0
2022-06-17 14:50:00,113.95,114.03,113.79,113.8,7837.0,111.5524,111.6307,111.3957,111.4055,7837.0
2022-06-17 14:55:00,113.85,113.99,113.74,113.83,7923.0,111.4545,111.5915,111.3468,111.4349,7923.0
2022-06-17 15:00:00,113.85,114.14,113.84,113.95,11329.0,111.4545,111.7384,111.4447,111.5524,11329.0
2022-06-17 15:05:00,113.93,113.97,113.76,113.84,8708.0,111.5328,111.5719,111.3664,111.4447,8708.0
2022-06-17 15:10:00,113.8,113.8,113.31,113.38,15910.0,111.4055,111.4055,110.9258,110.9944,15910.0
2022-06-17 15:15:00,113.37,113.66,113.29,113.61,15275.0,110.9846,111.2685,110.9063,111.2195,15275.0
2022-06-17 15:20:00,113.64,114.07,113.63,113.99,19178.0,111.2489,111.6698,111.2391,111.5915,19178.0
2022-06-17 15:25:00,114.0,114.2,113.95,114.04,17089.0,111.6013,111.7971,111.5524,111.6405,17089.0
2022-06-17 15:30:00,114.08,114.21,113.73,113.85,17750.0,111.6796,111.8069,111.337,111.4545,17750.0
2022-06-17 15:35:00,113.85,113.94,113.71,113.81,21391.0,111.4545,111.5426,111.3174,111.4153,21391.0
2022-06-17 15:40:00,113.79,113.79,113.32,113.34,30140.0,111.3957,111.3957,110.9356,110.9552,30140.0
2022-06-17 15:45:00,113.29,113.5,113.16,113.5,47143.0,110.9063,111.1118,110.779,111.1118,47143.0
2022-06-17 15:50:00,113.49,113.51,112.92,113.0,62348.0,111.102,111.1216,110.544,110.6224,62348.0
2022-06-17 15:55:00,112.94,113.39,112.67,112.71,179618.0,110.5636,111.0041,110.2993,110.3385,179618.0
2022-06-21 09:30:00,114.41,115.27,113.93,114.0,28538.0,112.0027,112.8446,111.5328,111.6013,28538.0
2022-06-21 09:35:00,114.2,115.21,114.19,115.15,9651.0,111.7971,112.7859,111.7873,112.7271,9651.0
2022-06-21 09:40:00,115.21,115.57,115.18,115.39,9975.0,112.7859,113.1383,112.7565,112.9621,9975.0
2022-06-21 09:45:00,115.21,115.21,114.26,114.39,6582.0,112.7859,112.7859,111.8558,111.9831,6582.0
2022-06-21 09:50:00,114.5,115.01,114.35,114.9,26235.0,112.0908,112.5901,111.9439,112.4824,26235.0
2022-06-21 09:55:00,114.89,114.93,114.47,114.87,22676.0,112.4726,112.5117,112.0614,112.453,22676.0
2022-06-21 10:00:00,114.84,114.9,114.22,114.59,11935.0,112.4236,112.4824,111.8167,112.1789,11935.0
2022-06-21 10:05:00,114.49,114.64,114.36,114.51,6517.0,112.081,112.2278,111.9537,112.1006,6517.0
2022-06-21 10:10:00,114.41,114.58,114.36,114.45,4634.0,112.0027,112.1691,111.9537,112.0418,4634.0
2022-06-21 10:15:00,114.5,114.57,114.27,114.49,5967.0,112.0908,112.1593,111.8656,112.081,5967.0
2022-06-21 10:20:00,114.33,114.7,114.31,114.56,15416.0,111.9244,112.2866,111.9048,112.1495,15416.0
2022-06-21 10:25:00,114.55,114.71,114.51,114.63,11808.0,112.1397,112.2964,112.1006,112.2181,11808.0
2022-06-21 10:30:00,114.61,114.91,114.57,114.62,14408.0,112.1985,112.4922,112.1593,112.2083,14408.0
2022-06-21 10:35:00,114.64,114.64,114.33,114.47,4670.0,112.2278,112.2278,111.9244,112.0614,4670.0
2022-06-21 10:40:00,114.42,114.44,114.29,114.41,3749.0,112.0125,112.0321,111.8852,112.0027,3749.0
2022-06-21 10:45:00,114.47,114.65,114.44,114.54,3564.0,112.0614,112.2376,112.0321,112.1299,3564.0
2022-06-21 10:50:00,114.57,114.84,114.56,114.8,5835.0,112.1593,112.4236,112.1495,112.3845,5835.0
2022-06-21 10:55:00,114.84,115.21,114.81,115.16,7296.0,112.4236,112.7859,112.3943,112.7369,7296.0
2022-06-21 11:00:00,115.1,115.15,114.68,114.71,5918.0,112.6782,112.7271,112.267,112.2964,5918.0
2022-06-21 11:05:00,114.73,114.73,114.46,114.51,4809.0,112.316,112.316,112.0516,112.1006,4809.0
2022-06-21 11:10:00,114.51,114.54,114.36,114.48,4441.0,112.1006,112.1299,111.9537,112.0712,4441.0
2022-06-21 11:15:00,114.46,114.46,114.17,114.23,5389.0,112.0516,112.0516,111.7677,111.8265,5389.0
2022-06-21 11:20:00,114.23,114.33,114.04,114.1,4878.0,111.8265,111.9244,111.6405,111.6992,4878.0
2022-06-21 11:25:00,114.09,114.23,114.04,114.23,7220.0,111.6894,111.8265,111.6405,111.8265,7220.0
2022-06-21 11:30:00,114.29,114.5,114.14,114.43,5739.0,111.8852,112.0908,111.7384,112.0223,5739.0
2022-06-21 11:35:00,114.39,114.53,114.23,114.27,4601.0,111.9831,112.1202,111.8265,111.8656,4601.0
2022-06-21 11:40:00,114.27,114.53,114.26,114.37,3909.0,111.8656,112.1202,111.8558,111.9635,3909.0
2022-06-21 11:45:00,114.4,114.4,114.26,114.39,2066.0,111.9929,111.9929,111.8558,111.9831,2066.0
2022-06-21 11:50:00,114.42,114.53,114.15,114.15,11097.0,112.0125,112.1202,111.7482,111.7482,11097.0
2022-06-21 11:55:00,114.14,114.22,114.06,114.14,2950.0,111.7384,111.8167,111.66,111.7384,2950.0
2022-06-21 12:00:00,114.11,114.4,114.11,114.24,2994.0,111.709,111.9929,111.709,111.8363,2994.0
2022-06-21 12:05:00,114.26,114.38,114.21,114.28,2207.0,111.8558,111.9733,111.8069,111.8754,2207.0
2022-06-21 12:10:00,114.47,114.47,114.26,114.34,4194.0,112.0614,112.0614,111.8558,111.9342,4194.0
2022-06-21 12:15:00,114.33,114.48,114.28,114.44,5422.0,111.9244,112.0712,111.8754,112.0321,5422.0
2022-06-21 12:20:00,114.5,114.54,114.39,114.5,3308.0,112.0908,112.1299,111.9831,112.0908,3308.0
2022-06-21 12:25:00,114.5,114.58,114.44,114.5,3284.0,112.0908,112.1691,112.0321,112.0908,3284.0
2022-06-21 12:30:00,114.46,114.46,114.29,114.41,2221.0,112.0516,112.0516,111.8852,112.0027,2221.0
2022-06-21 12:35:00,114.4,114.55,114.4,114.46,3696.0,111.9929,112.1397,111.9929,112.0516,3696.0
2022-06-21 12:40:00,114.49,114.51,114.36,114.43,1973.0,112.081,112.1006,111.9537,112.0223,1973.0
2022-06-21 12:45:00,114.42,114.43,114.29,114.29,1666.0,112.0125,112.0223,111.8852,111.8852,1666.0
2022-06-21 12:50:00,114.34,114.38,114.3,114.38,5023.0,111.9342,111.9733,111.895,111.9733,5023.0
2022-06-21 12:55:00,114.38,114.48,114.38,114.47,1840.0,111.9733,112.0712,111.9733,112.0614,1840.0
2022-06-21 13:00:00,114.51,114.56,114.5,114.5,2928.0,112.1006,112.1495,112.0908,112.0908,2928.0
2022-06-21 13:05:00,114.5,114.51,114.4,114.5,3047.0,112.0908,112.1006,111.9929,112.0908,3047.0
2022-06-21 13:10:00,114.48,114.56,114.44,114.44,6348.0,112.0712,112.1495,112.0321,112.0321,6348.0
2022-06-21 13:15:00,114.44,114.44,114.25,114.25,2446.0,112.0321,112.0321,111.8461,111.8461,2446.0
2022-06-21 13:20:00,114.3,114.38,114.24,114.29,2369.0,111.895,111.9733,111.8363,111.8852,2369.0
2022-06-21 13:25:00,114.3,114.35,114.26,114.27,3717.0,111.895,111.9439,111.8558,111.8656,3717.0
2022-06-21 13:30:00,114.27,114.32,114.26,114.28,2862.0,111.8656,111.9146,111.8558,111.8754,2862.0
2022-06-21 13:35:00,114.32,114.32,114.26,114.27,1806.0,111.9146,111.9146,111.8558,111.8656,1806.0
2022-06-21 13:40:00,114.21,114.37,114.18,114.37,4198.0,111.8069,111.9635,111.7775,111.9635,4198.0
2022-06-21 13:45:00,114.37,114.42,114.3,114.42,3499.0,111.9635,112.0125,111.895,112.0125,3499.0
2022-06-21 13:50:00,114.45,114.57,114.43,114.46,19642.0,112.0418,112.1593,112.0223,112.0516,19642.0
2022-06-21 13:55:00,114.47,114.51,114.4,114.5,9129.0,112.0614,112.1006,111.9929,112.0908,9129.0
2022-06-21 14:00:00,114.5,114.5,114.17,114.17,13800.0,112.0908,112.0908,111.7677,111.7677,13800.0
2022-06-21 14:05:00,114.22,114.23,114.04,114.11,4402.0,111.8167,111.8265,111.6405,111.709,4402.0
2022-06-21 14:10:00,114.15,114.23,113.96,113.96,2869.0,111.7482,111.8265,111.5622,111.5622,2869.0
2022-06-21 14:15:00,113.92,114.14,113.92,114.02,5678.0,111.523,111.7384,111.523,111.6209,5678.0
2022-06-21 14:20:00,113.98,114.11,113.98,114.04,4002.0,111.5817,111.709,111.5817,111.6405,4002.0
2022-06-21 14:25:00,114.01,114.25,114.01,114.22,5052.0,111.6111,111.8461,111.6111,111.8167,5052.0
2022-06-21 14:30:00,114.27,114.43,114.27,114.42,5181.0,111.8656,112.0223,111.8656,112.0125,5181.0
2022-06-21 14:35:00,114.44,114.46,114.12,114.22,11528.0,112.0321,112.0516,111.7188,111.8167,11528.0
2022-06-21 14:40:00,114.19,114.42,114.19,114.42,4095.0,111.7873,112.0125,111.7873,112.0125,4095.0
2022-06-21 14:45:00,114.41,114.45,114.32,114.34,3426.0,112.0027,112.0418,111.9146,111.9342,3426.0
2022-06-21 14:50:00,114.39,114.55,114.38,114.5,3842.0,111.9831,112.1397,111.9733,112.0908,3842.0
2022-06-21 14:55:00,114.5,114.51,114.35,114.42,2708.0,112.0908,112.1006,111.9439,112.0125,2708.0
2022-06-21 15:00:00,114.4,114.5,114.34,114.4,1908.0,111.9929,112.0908,111.9342,111.9929,1908.0
2022-06-21 15:05:00,114.43,114.52,114.42,114.42,5413.0,112.0223,112.1104,112.0125,112.0125,5413.0
2022-06-21 15:10:00,114.42,114.51,114.38,114.41,6623.0,112.0125,112.1006,111.9733,112.0027,6623.0
2022-06-21 15:15:00,114.41,114.46,114.24,114.35,6178.0,112.0027,112.0516,111.8363,111.9439,6178.0
2022-06-21 15:20:00,114.31,114.41,114.31,114.41,4355.0,111.9048,112.0027,111.9048,112.0027,4355.0
2022-06-21 15:25:00,114.43,114.43,114.34,114.42,10797.0,112.0223,112.0223,111.9342,112.0125,10797.0
2022-06-21 15:30:00,114.45,114.45,114.32,114.4,8174.0,112.0418,112.0418,111.9146,111.9929,8174.0
2022-06-21 15:35:00,114.38,114.42,114.24,114.36,7977.0,111.9733,112.0125,111.8363,111.9537,7977.0
2022-06-21 15:40:00,114.38,114.42,114.26,114.34,10917.0,111.9733,112.0125,111.8558,111.9342,10917.0
2022-06-21 15:45:00,114.38,114.38,114.16,114.2,15640.0,111.9733,111.9733,111.7579,111.7971,15640.0
2022-06-21 15:50:00,114.37,114.37,114.13,114.17,18997.0,111.9635,111.9635,111.7286,111.7677,18997.0
2022-06-21 15:55:00,114.15,114.15,113.76,113.9,61191.0,111.7482,111.7482,111.3664,111.5034,61191.0
2022-06-22 09:30:00,112.66,113.65,112.66,113.19,16717.0,110.2895,111.2587,110.2895,110.8084,16717.0
2022-06-22 09:35:00,113.14,113.72,113.12,113.32,7936.0,110.7594,111.3272,110.7398,110.9356,7936.0
2022-06-22 09:40:00,113.69,113.78,112.77,112.93,7907.0,111.2978,111.3859,110.3972,110.5538,7907.0
2022-06-22 09:45:00,113.09,113.17,112.52,112.76,12326.0,110.7105,110.7888,110.1525,110.3874,12326.0
2022-06-22 09:50:00,112.77,113.0,112.63,112.94,18637.0,110.3972,110.6224,110.2601,110.5636,18637.0
2022-06-22 09:55:00,113.02,113.17,112.85,112.92,12952.0,110.6419,110.7888,110.4755,110.544,12952.0
2022-06-22 10:00:00,112.98,113.37,112.97,113.29,10442.0,110.6028,110.9846,110.593,110.9063,10442.0
2022-06-22 10:05:00,113.29,113.62,113.22,113.5,9244.0,110.9063,111.2293,110.8377,111.1118,9244.0
2022-06-22 10:10:00,113.48,113.81,113.43,113.73,8395.0,111.0923,111.4153,111.0433,111.337,8395.0
2022-06-22 10:15:00,113.66,113.68,113.29,113.42,45232.0,111.2685,111.288,110.9063,111.0335,45232.0
2022-06-22 10:20:00,113.46,113.59,113.23,113.33,76951.0,111.0727,111.1999,110.8475,110.9454,76951.0
2022-06-22 10:25:00,113.35,113.52,113.29,113.4,35034.0,110.965,111.1314,110.9063,111.0139,35034.0
2022-06-22 10:30:00,113.4,113.6,113.35,113.57,73754.0,111.0139,111.2097,110.965,111.1804,73754.0
2022-06-22 10:35:00,113.6,113.77,113.45,113.6,10479.0,111.2097,111.3762,111.0629,111.2097,10479.0
2022-06-22 10:40:00,113.64,113.7,113.54,113.67,9246.0,111.2489,111.3076,111.151,111.2783,9246.0
2022-06-22 10:45:00,113.67,113.76,113.25,113.39,20659.0,111.2783,111.3664,110.8671,111.0041,20659.0
2022-06-22 10:50:00,113.51,113.72,113.5,113.67,10066.0,111.1216,111.3272,111.1118,111.2783,10066.0
2022-06-22 10:55:00,113.64,113.83,113.51,113.57,13240.0,111.2489,111.4349,111.1216,111.1804,13240.0
2022-06-22 11:00:00,113.61,113.65,113.38,113.6,16397.0,111.2195,111.2587,110.9944,111.2097,16397.0
2022-06-22 11:05:00,113.65,113.65,113.51,113.6,9624.0,111.2587,111.2587,111.1216,111.2097,9624.0
2022-06-22 11:10:00,113.6,113.67,113.53,113.56,11581.0,111.2097,111.2783,111.1412,111.1706,11581.0
2022-06-22 11:15:00,113.6,113.81,113.59,113.7,25282.0,111.2097,111.4153,111.1999,111.3076,25282.0
2022-06-22 11:20:00,113.62,113.64,113.44,113.53,10439.0,111.2293,111.2489,111.0531,111.1412,10439.0
2022-06-22 11:25:00,113.52,113.78,113.43,113.78,25323.0,111.1314,111.3859,111.0433,111.3859,25323.0
2022-06-22 11:30:00,113.71,114.09,113.71,113.99,4610.0,111.3174,111.6894,111.3174,111.5915,4610.0
2022-06-22 11:35:00,113.97,113.97,113.71,113.8,5058.0,111.5719,111.5719,111.3174,111.4055,5058.0
2022-06-22 11:40:00,113.8,113.8,113.56,113.56,5958.0,111.4055,111.4055,111.1706,111.1706,5958.0
2022-06-22 11:45:00,113.48,113.48,113.2,113.37,3492.0,111.0923,111.0923,110.8181,110.9846,3492.0
2022-06-22 11:50:00,113.39,113.39,113.06,113.07,4332.0,111.0041,111.0041,110.6811,110.6909,4332.0
2022-06-22 11:55:00,113.11,113.12,112.85,112.88,5645.0,110.73,110.7398,110.4755,110.5049,5645.0
2022-06-22 12:00:00,112.91,113.23,112.85,112.97,7978.0,110.5342,110.8475,110.4755,110.593,7978.0
2022-06-22 12:05:00,112.98,112.98,112.75,112.87,2531.0,110.6028,110.6028,110.3776,110.4951,2531.0
2022-06-22 12:10:00,112.9,113.08,112.87,113.07,3452.0,110.5245,110.7007,110.4951,110.6909,3452.0
2022-06-22 12:15:00,113.06,113.36,112.99,113.3,4157.0,110.6811,110.9748,110.6126,110.916,4157.0
2022-06-22 12:20:00,113.34,113.57,113.33,113.36,4232.0,110.9552,111.1804,110.9454,110.9748,4232.0
2022-06-22 12:25:00,113.42,113.46,113.28,113.37,3054.0,111.0335,111.0727,110.8965,110.9846,3054.0
2022-06-22 12:30:00,113.33,113.43,113.31,113.41,2476.0,110.9454,111.0433,110.9258,111.0237,2476.0
2022-06-22 12:35:00,113.44,113.54,113.38,113.38,4103.0,111.0531,111.151,110.9944,110.9944,4103.0
2022-06-22 12:40:00,113.45,113.68,113.44,113.64,4494.0,111.0629,111.288,111.0531,111.2489,4494.0
2022-06-22 12:45:00,113.62,113.76,113.57,113.76,3661.0,111.2293,111.3664,111.1804,111.3664,3661.0
2022-06-22 12:50:00,113.76,113.82,113.69,113.8,3508.0,111.3664,111.4251,111.2978,111.4055,3508.0
2022-06-22 12:55:00,113.8,113.81,113.72,113.8,7808.0,111.4055,111.4153,111.3272,111.4055,7808.0
2022-06-22 13:00:00,113.81,113.81,113.56,113.66,4045.0,111.4153,111.4153,111.1706,111.2685,4045.0
2022-06-22 13:05:00,113.69,113.89,113.67,113.89,21602.0,111.2978,111.4936,111.2783,111.4936,21602.0
2022-06-22 13:10:00,113.95,113.96,113.69,113.71,23630.0,111.5524,111.5622,111.2978,111.3174,23630.0
2022-06-22 13:15:00,113.73,113.82,113.71,113.78,7860.0,111.337,111.4251,111.3174,111.3859,7860.0
2022-06-22 13:20:00,113.76,113.85,113.71,113.82,9463.0,111.3664,111.4545,111.3174,111.4251,9463.0
2022-06-22 13:25:00,113.8,113.97,113.8,113.85,2797.0,111.4055,111.5719,111.4055,111.4545,2797.0
2022-06-22 13:30:00,113.91,113.95,113.9,113.92,4112.0,111.5132,111.5524,111.5034,111.523,4112.0
2022-06-22 13:35:00,113.89,114.11,113.86,114.11,7439.0,111.4936,111.709,111.4643,111.709,7439.0
2022-06-22 13:40:00,114.06,114.15,114.02,114.14,3534.0,111.66,111.7482,111.6209,111.7384,3534.0
2022-06-22 13:45:00,114.17,114.23,114.09,114.19,2264.0,111.7677,111.8265,111.6894,111.7873,2264.0
2022-06-22 13:50:00,114.2,114.23,114.04,114.04,3505.0,111.7971,111.8265,111.6405,111.6405,3505.0
2022-06-22 13:55:00,114.14,114.27,114.11,114.27,3961.0,111.7384,111.8656,111.709,111.8656,3961.0
2022-06-22 14:00:00,114.33,114.33,114.16,114.16,13508.0,111.9244,111.9244,111.7579,111.7579,13508.0
2022-06-22 14:05:00,114.21,114.48,114.2,114.48,49542.0,111.8069,112.0712,111.7971,112.0712,49542.0
2022-06-22 14:10:00,114.48,114.92,114.44,114.89,7526.0,112.0712,112.502,112.0321,112.4726,7526.0
2022-06-22 14:15:00,114.92,115.08,114.86,114.89,16615.0,112.502,112.6586,112.4432,112.4726,16615.0
2022-06-22 14:20:00,114.97,114.97,114.69,114.85,5269.0,112.5509,112.5509,112.2768,112.4334,5269.0
2022-06-22 14:25:00,114.86,114.86,114.59,114.68,3015.0,112.4432,112.4432,112.1789,112.267,3015.0
2022-06-22 14:30:00,114.65,114.72,114.63,114.72,5409.0,112.2376,112.3062,112.2181,112.3062,5409.0
2022-06-22 14:35:00,114.73,114.76,114.68,114.73,7087.0,112.316,112.3453,112.267,112.316,7087.0
2022-06-22 14:40:00,114.71,114.77,114.51,114.63,4822.0,112.2964,112.3551,112.1006,112.2181,4822.0
2022-06-22 14:45:00,114.62,114.69,114.53,114.53,14885.0,112.2083,112.2768,112.1202,112.1202,14885.0
2022-06-22 14:50:00,114.48,114.68,114.48,114.68,5473.0,112.0712,112.267,112.0712,112.267,5473.0
2022-06-22 14:55:00,114.67,114.78,114.64,114.7,7389.0,112.2572,112.3649,112.2278,112.2866,7389.0
2022-06-22 15:00:00,114.7,114.73,114.52,114.66,9390.0,112.2866,112.316,112.1104,112.2474,9390.0
2022-06-22 15:05:00,114.66,114.69,114.46,114.46,3990.0,112.2474,112.2768,112.0516,112.0516,3990.0
2022-06-22 15:10:00,114.44,114.49,114.34,114.46,4702.0,112.0321,112.081,111.9342,112.0516,4702.0
2022-06-22 15:15:00,114.45,114.48,114.23,114.27,4854.0,112.0418,112.0712,111.8265,111.8656,4854.0
2022-06-22 15:20:00,114.27,114.36,114.23,114.27,5378.0,111.8656,111.9537,111.8265,111.8656,5378.0
2022-06-22 15:25:00,114.26,114.27,114.02,114.17,7416.0,111.8558,111.8656,111.6209,111.7677,7416.0
2022-06-22 15:30:00,114.09,114.23,113.89,113.9,7851.0,111.6894,111.8265,111.4936,111.5034,7851.0
2022-06-22 15:35:00,113.93,113.95,113.81,113.94,12025.0,111.5328,111.5524,111.4153,111.5426,12025.0
2022-06-22 15:40:00,113.92,113.92,113.78,113.81,16536.0,111.523,111.523,111.3859,111.4153,16536.0
2022-06-22 15:45:00,113.79,113.79,113.47,113.59,24722.0,111.3957,111.3957,111.0825,111.1999,24722.0
2022-06-22 15:50:00,113.54,114.0,113.49,113.98,33853.0,111.151,111.6013,111.102,111.5817,33853.0
2022-06-22 15:55:00,113.98,114.03,113.75,113.75,81394.0,111.5817,111.6307,111.3566,111.3566,81394.0
2022-06-23 09:30:00,114.6,115.05,114.27,115.01,17732.0,112.1887,112.6292,111.8656,112.5901,17732.0
2022-06-23 09:35:00,114.95,115.08,114.59,115.02,2597.0,112.5313,112.6586,112.1789,112.5998,2597.0
2022-06-23 09:40:00,114.89,115.11,114.73,114.88,7989.0,112.4726,112.688,112.316,112.4628,7989.0
2022-06-23 09:45:00,114.91,115.26,114.63,115.07,3855.0,112.4922,112.8348,112.2181,112.6488,3855.0
2022-06-23 09:50:00,115.05,115.19,114.81,115.05,3376.0,112.6292,112.7663,112.3943,112.6292,3376.0
2022-06-23 09:55:00,115.16,115.86,115.15,115.75,13336.0,112.7369,113.4222,112.7271,113.3145,13336.0
2022-06-23 10:00:00,115.85,116.12,115.8,116.07,12221.0,113.4124,113.6767,113.3634,113.6278,12221.0
2022-06-23 10:05:00,116.02,116.35,115.81,115.82,13281.0,113.5788,113.9019,113.3732,113.383,13281.0
2022-06-23 10:10:00,115.77,115.95,115.67,115.71,7875.0,113.3341,113.5103,113.2362,113.2753,7875.0
2022-06-23 10:15:00,115.6,115.73,115.41,115.73,6099.0,113.1676,113.2949,112.9816,113.2949,6099.0
2022-06-23 10:20:00,115.73,115.92,115.59,115.61,6096.0,113.2949,113.4809,113.1579,113.1774,6096.0
2022-06-23 10:25:00,115.49,115.58,115.25,115.39,4236.0,113.06,113.1481,112.825,112.9621,4236.0
2022-06-23 10:30:00,115.45,115.55,115.25,115.32,5811.0,113.0208,113.1187,112.825,112.8935,5811.0
2022-06-23 10:35:00,115.34,115.65,115.21,115.62,4476.0,112.9131,113.2166,112.7859,113.1872,4476.0
2022-06-23 10:40:00,115.67,115.84,115.5,115.5,4433.0,113.2362,113.4026,113.0697,113.0697,4433.0
2022-06-23 10:45:00,115.53,115.86,115.53,115.71,4834.0,113.0991,113.4222,113.0991,113.2753,4834.0
2022-06-23 10:50:00,115.71,115.77,115.55,115.66,3742.0,113.2753,113.3341,113.1187,113.2264,3742.0
2022-06-23 10:55:00,115.64,115.73,115.62,115.67,7044.0,113.2068,113.2949,113.1872,113.2362,7044.0
2022-06-23 11:00:00,115.68,115.68,115.29,115.33,6159.0,113.246,113.246,112.8642,112.9033,6159.0
2022-06-23 11:05:00,115.25,115.46,115.25,115.46,4547.0,112.825,113.0306,112.825,113.0306,4547.0
2022-06-23 11:10:00,115.48,115.86,115.47,115.86,3524.0,113.0502,113.4222,113.0404,113.4222,3524.0
2022-06-23 11:15:00,115.85,115.85,115.59,115.65,4811.0,113.4124,113.4124,113.1579,113.2166,4811.0
2022-06-23 11:20:00,115.7,115.74,115.37,115.5,6049.0,113.2655,113.3047,112.9425,113.0697,6049.0
2022-06-23 11:25:00,115.47,115.6,115.47,115.57,4694.0,113.0404,113.1676,113.0404,113.1383,4694.0
2022-06-23 11:30:00,115.61,115.82,115.5,115.57,18855.0,113.1774,113.383,113.0697,113.1383,18855.0
2022-06-23 11:35:00,115.53,115.67,115.45,115.63,3940.0,113.0991,113.2362,113.0208,113.197,3940.0
2022-06-23 11:40:00,115.66,115.84,115.62,115.73,5242.0,113.2264,113.4026,113.1872,113.2949,5242.0
2022-06-23 11:45:00,115.69,116.02,115.68,116.02,5083.0,113.2558,113.5788,113.246,113.5788,5083.0
2022-06-23 11:50:00,116.0,116.07,115.85,115.91,4336.0,113.5592,113.6278,113.4124,113.4711,4336.0
2022-06-23 11:55:00,115.87,115.87,115.73,115.75,5982.0,113.432,113.432,113.2949,113.3145,5982.0
2022-06-23 12:00:00,115.75,115.77,115.25,115.25,3739.0,113.3145,113.3341,112.825,112.825,3739.0
2022-06-23 12:05:00,115.19,115.51,115.19,115.45,6367.0,112.7663,113.0795,112.7663,113.0208,6367.0
2022-06-23 12:10:00,115.44,115.44,115.25,115.44,5049.0,113.011,113.011,112.825,113.011,5049.0
2022-06-23 12:15:00,115.42,115.86,115.36,115.81,11816.0,112.9914,113.4222,112.9327,113.3732,11816.0
2022-06-23 12:20:00,115.76,116.0,115.69,115.86,5753.0,113.3243,113.5592,113.2558,113.4222,5753.0
2022-06-23 12:25:00,115.84,116.14,115.82,115.99,5834.0,113.4026,113.6963,113.383,113.5494,5834.0
2022-06-23 12:30:00,115.97,116.12,115.89,115.92,3331.0,113.5299,113.6767,113.4515,113.4809,3331.0
2022-06-23 12:35:00,115.95,116.0,115.73,115.83,3677.0,113.5103,113.5592,113.2949,113.3928,3677.0
2022-06-23 12:40:00,115.75,116.0,115.75,115.76,6022.0,113.3145,113.5592,113.3145,113.3243,6022.0
2022-06-23 12:45:00,115.78,115.91,115.7,115.83,3120.0,113.3439,113.4711,113.2655,113.3928,3120.0
2022-06-23 12:50:00,115.8,115.86,115.52,115.77,13886.0,113.3634,113.4222,113.0893,113.3341,13886.0
2022-06-23 12:55:00,115.88,115.93,115.73,115.74,3882.0,113.4418,113.4907,113.2949,113.3047,3882.0
2022-06-23 13:00:00,115.76,115.76,115.5,115.66,3766.0,113.3243,113.3243,113.0697,113.2264,3766.0
2022-06-23 13:05:00,115.65,115.89,115.65,115.78,14157.0,113.2166,113.4515,113.2166,113.3439,14157.0
2022-06-23 13:10:00,115.78,115.87,115.74,115.77,4773.0,113.3439,113.432,113.3047,113.3341,4773.0
2022-06-23 13:15:00,115.84,115.99,115.84,115.95,2419.0,113.4026,113.5494,113.4026,113.5103,2419.0
2022-06-23 13:20:00,115.92,116.17,115.87,115.96,5225.0,113.4809,113.7257,113.432,113.5201,5225.0
2022-06-23 13:25:00,116.01,116.12,115.95,116.01,4018.0,113.569,113.6767,113.5103,113.569,4018.0
2022-06-23 13:30:00,116.05,116.25,116.05,116.23,4584.0,113.6082,113.804,113.6082,113.7844,4584.0
2022-06-23 13:35:00,116.24,116.34,116.18,116.21,3598.0,113.7942,113.8921,113.7354,113.7648,3598.0
2022-06-23 13:40:00,116.23,116.33,116.13,116.33,5585.0,113.7844,113.8823,113.6865,113.8823,5585.0
2022-06-23 13:45:00,116.3,116.52,116.27,116.43,5093.0,113.8529,114.0683,113.8235,113.9802,5093.0
2022-06-23 13:50:00,116.48,116.65,116.47,116.64,2965.0,114.0291,114.1956,114.0193,114.1858,2965.0
2022-06-23 13:55:00,116.69,116.78,116.64,116.75,4426.0,114.2347,114.3228,114.1858,114.2934,4426.0
2022-06-23 14:00:00,116.78,116.89,116.67,116.77,12827.0,114.3228,114.4305,114.2151,114.313,12827.0
2022-06-23 14:05:00,116.76,116.92,116.76,116.82,5308.0,114.3032,114.4599,114.3032,114.362,5308.0
2022-06-23 14:10:00,116.8,117.0,116.74,116.97,15703.0,114.3424,114.5382,114.2837,114.5088,15703.0
2022-06-23 14:15:00,116.98,117.18,116.91,117.18,15287.0,114.5186,114.7144,114.4501,114.7144,15287.0
2022-06-23 14:20:00,117.22,117.27,117.09,117.15,7628.0,114.7536,114.8025,114.6263,114.685,7628.0
2022-06-23 14:25:00,117.18,117.55,117.18,117.53,20838.0,114.7144,115.0766,114.7144,115.057,20838.0
2022-06-23 14:30:00,117.53,117.8,117.48,117.8,17465.0,115.057,115.3214,115.0081,115.3214,17465.0
2022-06-23 14:35:00,117.78,117.79,117.58,117.79,7437.0,115.3018,115.3116,115.106,115.3116,7437.0
2022-06-23 14:40:00,117.78,117.79,117.58,117.61,7461.0,115.3018,115.3116,115.106,115.1354,7461.0
2022-06-23 14:45:00,117.6,117.6,117.4,117.48,6668.0,115.1256,115.1256,114.9298,115.0081,6668.0
2022-06-23 14:50:00,117.48,117.57,117.44,117.53,4395.0,115.0081,115.0962,114.9689,115.057,4395.0
2022-06-23 14:55:00,117.5,117.51,117.37,117.41,5233.0,115.0277,115.0375,114.9004,114.9396,5233.0
2022-06-23 15:00:00,117.39,117.51,117.25,117.47,5715.0,114.92,115.0375,114.7829,114.9983,5715.0
2022-06-23 15:05:00,117.46,117.65,117.37,117.62,11289.0,114.9885,115.1745,114.9004,115.1451,11289.0
2022-06-23 15:10:00,117.61,117.67,117.55,117.64,18529.0,115.1354,115.1941,115.0766,115.1647,18529.0
2022-06-23 15:15:00,117.66,117.78,117.48,117.78,37892.0,115.1843,115.3018,115.0081,115.3018,37892.0
2022-06-23 15:20:00,117.78,117.78,117.65,117.67,16691.0,115.3018,115.3018,115.1745,115.1941,16691.0
2022-06-23 15:25:00,117.69,117.86,117.67,117.78,10191.0,115.2137,115.3801,115.1941,115.3018,10191.0
2022-06-23 15:30:00,117.8,118.29,117.79,118.27,15238.0,115.3214,115.801,115.3116,115.7815,15238.0
2022-06-23 15:35:00,118.27,118.27,118.0,118.06,20881.0,115.7815,115.7815,115.5171,115.5759,20881.0
2022-06-23 15:40:00,118.09,118.27,118.04,118.15,24732.0,115.6053,115.7815,115.5563,115.664,24732.0
2022-06-23 15:45:00,118.13,118.5,118.13,118.5,40037.0,115.6444,116.0066,115.6444,116.0066,40037.0
2022-06-23 15:50:00,118.62,118.7,118.22,118.28,81252.0,116.1241,116.2024,115.7325,115.7913,81252.0
2022-06-23 15:55:00,118.28,118.75,118.23,118.56,174183.0,115.7913,116.2514,115.7423,116.0654,174183.0
2022-06-24 09:30:00,119.95,119.95,119.06,119.33,22131.0,117.4261,117.4261,116.5548,116.8192,22131.0
2022-06-24 09:35:00,119.28,119.29,118.44,118.89,2802.0,116.7702,116.78,115.9479,116.3884,2802.0
2022-06-24 09:40:00,118.91,119.67,118.81,119.58,10000.0,116.408,117.152,116.3101,117.0639,10000.0
2022-06-24 09:45:00,119.55,119.55,118.7,119.09,7020.0,117.0345,117.0345,116.2024,116.5842,7020.0
2022-06-24 09:50:00,118.99,119.38,118.89,119.37,7964.0,116.4863,116.8681,116.3884,116.8583,7964.0
2022-06-24 09:55:00,119.33,119.48,119.03,119.3,6814.0,116.8192,116.966,116.5255,116.7898,6814.0
2022-06-24 10:00:00,119.45,120.14,119.45,119.82,10530.0,116.9366,117.6121,116.9366,117.2989,10530.0
2022-06-24 10:05:00,119.89,120.22,119.87,120.0,7382.0,117.3674,117.6904,117.3478,117.4751,7382.0
2022-06-24 10:10:00,119.93,119.93,119.47,119.73,6140.0,117.4065,117.4065,116.9562,117.2107,6140.0
2022-06-24 10:15:00,119.88,120.18,119.86,119.94,6100.0,117.3576,117.6513,117.338,117.4163,6100.0
2022-06-24 10:20:00,119.98,120.2,119.88,120.04,4445.0,117.4555,117.6709,117.3576,117.5142,4445.0
2022-06-24 10:25:00,120.09,120.09,119.74,119.99,5930.0,117.5632,117.5632,117.2205,117.4653,5930.0
2022-06-24 10:30:00,119.96,120.17,119.91,120.12,7403.0,117.4359,117.6415,117.387,117.5925,7403.0
2022-06-24 10:35:00,120.11,120.13,119.94,120.03,3806.0,117.5827,117.6023,117.4163,117.5044,3806.0
2022-06-24 10:40:00,120.0,120.03,119.81,119.95,7630.0,117.4751,117.5044,117.2891,117.4261,7630.0
2022-06-24 10:45:00,119.93,120.2,119.84,120.11,5804.0,117.4065,117.6709,117.3184,117.5827,5804.0
2022-06-24 10:50:00,120.15,120.18,119.86,119.86,7213.0,117.6219,117.6513,117.338,117.338,7213.0
2022-06-24 10:55:00,119.82,119.92,119.71,119.78,7612.0,117.2989,117.3967,117.1912,117.2597,7612.0
2022-06-24 11:00:00,119.79,120.03,119.65,120.03,7667.0,117.2695,117.5044,117.1324,117.5044,7667.0
2022-06-24 11:05:00,120.08,120.13,119.91,119.94,4416.0,117.5534,117.6023,117.387,117.4163,4416.0
2022-06-24 11:10:00,119.91,119.93,119.62,119.68,4038.0,117.387,117.4065,117.1031,117.1618,4038.0
2022-06-24 11:15:00,119.59,119.63,119.37,119.39,5884.0,117.0737,117.1128,116.8583,116.8779,5884.0
2022-06-24 11:20:00,119.4,119.67,119.35,119.56,7266.0,116.8877,117.152,116.8387,117.0443,7266.0
2022-06-24 11:25:00,119.54,119.82,119.52,119.78,6917.0,117.0247,117.2989,117.0052,117.2597,6917.0
2022-06-24 11:30:00,119.82,119.86,119.66,119.74,6103.0,117.2989,117.338,117.1422,117.2205,6103.0
2022-06-24 11:35:00,119.7,119.97,119.67,119.88,8057.0,117.1814,117.4457,117.152,117.3576,8057.0
2022-06-24 11:40:00,119.81,119.87,119.66,119.84,6307.0,117.2891,117.3478,117.1422,117.3184,6307.0
2022-06-24 11:45:00,119.76,119.97,119.7,119.9,6142.0,117.2401,117.4457,117.1814,117.3772,6142.0
2022-06-24 11:50:00,119.86,119.98,119.78,119.89,4944.0,117.338,117.4555,117.2597,117.3674,4944.0
2022-06-24 11:55:00,119.91,119.93,119.78,119.9,5335.0,117.387,117.4065,117.2597,117.3772,5335.0
2022-06-24 12:00:00,119.88,119.97,119.75,119.82,10019.0,117.3576,117.4457,117.2303,117.2989,10019.0
2022-06-24 12:05:00,119.79,120.01,119.75,119.93,6300.0,117.2695,117.4849,117.2303,117.4065,6300.0
2022-06-24 12:10:00,119.95,120.08,119.94,120.07,5141.0,117.4261,117.5534,117.4163,117.5436,5141.0
2022-06-24 12:15:00,120.09,120.12,120.0,120.07,4655.0,117.5632,117.5925,117.4751,117.5436,4655.0
2022-06-24 12:20:00,120.03,120.04,119.86,119.95,5354.0,117.5044,117.5142,117.338,117.4261,5354.0
2022-06-24 12:25:00,119.98,120.06,119.92,120.06,4131.0,117.4555,117.5338,117.3967,117.5338,4131.0
2022-06-24 12:30:00,120.1,120.26,120.02,120.26,6894.0,117.573,117.7296,117.4946,117.7296,6894.0
2022-06-24 12:35:00,120.28,120.5,120.25,120.48,7251.0,117.7492,117.9645,117.7198,117.945,7251.0
2022-06-24 12:40:00,120.5,120.67,120.44,120.59,7413.0,117.9645,118.131,117.9058,118.0527,7413.0
2022-06-24 12:45:00,120.61,120.62,120.43,120.46,8556.0,118.0722,118.082,117.896,117.9254,8556.0
2022-06-24 12:50:00,120.42,120.42,120.26,120.34,10252.0,117.8862,117.8862,117.7296,117.8079,10252.0
2022-06-24 12:55:00,120.36,120.5,120.35,120.43,6645.0,117.8275,117.9645,117.8177,117.896,6645.0
2022-06-24 13:00:00,120.43,120.63,120.43,120.6,8799.0,117.896,118.0918,117.896,118.0624,8799.0
2022-06-24 13:05:00,120.63,120.72,120.54,120.69,9219.0,118.0918,118.1799,118.0037,118.1505,9219.0
2022-06-24 13:10:00,120.7,120.85,120.69,120.85,10191.0,118.1603,118.3072,118.1505,118.3072,10191.0
2022-06-24 13:15:00,120.82,120.83,120.48,120.51,5617.0,118.2778,118.2876,117.945,117.9743,5617.0
2022-06-24 13:20:00,120.5,120.6,120.49,120.54,3946.0,117.9645,118.0624,117.9548,118.0037,3946.0
2022-06-24 13:25:00,120.5,120.53,120.37,120.39,6308.0,117.9645,117.9939,117.8373,117.8569,6308.0
2022-06-24 13:30:00,120.32,120.41,120.27,120.36,4892.0,117.7883,117.8764,117.7394,117.8275,4892.0
2022-06-24 13:35:00,120.3,120.42,120.21,120.42,3695.0,117.7688,117.8862,117.6806,117.8862,3695.0
2022-06-24 13:40:00,120.34,120.42,120.3,120.36,4273.0,117.8079,117.8862,117.7688,117.8275,4273.0
2022-06-24 13:45:00,120.37,120.37,120.16,120.2,3396.0,117.8373,117.8373,117.6317,117.6709,3396.0
2022-06-24 13:50:00,120.19,120.22,120.04,120.04,2756.0,117.6611,117.6904,117.5142,117.5142,2756.0
2022-06-24 13:55:00,120.05,120.14,119.88,119.96,8343.0,117.524,117.6121,117.3576,117.4359,8343.0
2022-06-24 14:00:00,119.93,120.07,119.8,119.84,16849.0,117.4065,117.5436,117.2793,117.3184,16849.0
2022-06-24 14:05:00,119.86,119.98,119.79,119.92,10616.0,117.338,117.4555,117.2695,117.3967,10616.0
2022-06-24 14:10:00,119.97,120.04,119.8,119.84,7015.0,117.4457,117.5142,117.2793,117.3184,7015.0
2022-06-24 14:15:00,119.84,119.95,119.84,119.88,5009.0,117.3184,117.4261,117.3184,117.3576,5009.0
2022-06-24 14:20:00,119.89,119.89,119.68,119.69,7393.0,117.3674,117.3674,117.1618,117.1716,7393.0
2022-06-24 14:25:00,119.73,119.73,119.58,119.64,7642.0,117.2107,117.2107,117.0639,117.1226,7642.0
2022-06-24 14:30:00,119.68,119.74,119.68,119.74,6074.0,117.1618,117.2205,117.1618,117.2205,6074.0
2022-06-24 14:35:00,119.74,119.9,119.69,119.87,13713.0,117.2205,117.3772,117.1716,117.3478,13713.0
2022-06-24 14:40:00,119.89,120.03,119.89,119.99,21559.0,117.3674,117.5044,117.3674,117.4653,21559.0
2022-06-24 14:45:00,120.0,120.07,119.97,120.03,9308.0,117.4751,117.5436,117.4457,117.5044,9308.0
2022-06-24 14:50:00,120.0,120.09,119.94,120.06,12825.0,117.4751,117.5632,117.4163,117.5338,12825.0
2022-06-24 14:55:00,120.06,120.22,119.99,120.1,13240.0,117.5338,117.6904,117.4653,117.573,13240.0
2022-06-24 15:00:00,120.13,120.14,120.03,120.04,8057.0,117.6023,117.6121,117.5044,117.5142,8057.0
2022-06-24 15:05:00,120.04,120.04,119.91,119.95,7376.0,117.5142,117.5142,117.387,117.4261,7376.0
2022-06-24 15:10:00,119.93,120.04,119.87,120.04,17875.0,117.4065,117.5142,117.3478,117.5142,17875.0
2022-06-24 15:15:00,120.08,120.09,119.98,120.08,16917.0,117.5534,117.5632,117.4555,117.5534,16917.0
2022-06-24 15:20:00,120.09,120.15,120.05,120.11,18328.0,117.5632,117.6219,117.524,117.5827,18328.0
2022-06-24 15:25:00,120.11,120.26,120.1,120.25,22936.0,117.5827,117.7296,117.573,117.7198,22936.0
2022-06-24 15:30:00,120.25,120.26,119.97,120.1,23874.0,117.7198,117.7296,117.4457,117.573,23874.0
2022-06-24 15:35:00,120.1,120.53,120.06,120.53,46907.0,117.573,117.9939,117.5338,117.9939,46907.0
2022-06-24 15:40:00,120.53,120.62,120.44,120.57,38192.0,117.9939,118.082,117.9058,118.0331,38192.0
2022-06-24 15:45:00,120.55,120.8,120.52,120.53,69150.0,118.0135,118.2582,117.9841,117.9939,69150.0
2022-06-24 15:50:00,120.53,120.74,120.39,120.67,72836.0,117.9939,118.1995,117.8569,118.131,72836.0
2022-06-24 15:55:00,120.66,121.35,120.55,121.31,248613.0,118.1212,118.7967,118.0135,118.7575,248613.0
2022-06-27 09:30:00,121.83,122.15,121.16,121.17,15626.0,119.2666,119.5798,118.6107,118.6204,15626.0
2022-06-27 09:35:00,121.26,121.26,120.67,120.89,11523.0,118.7086,118.7086,118.131,118.3463,11523.0
2022-06-27 09:40:00,120.71,120.76,119.88,120.12,15376.0,118.1701,118.2191,117.3576,117.5925,15376.0
2022-06-27 09:45:00,120.04,120.22,120.03,120.14,8493.0,117.5142,117.6904,117.5044,117.6121,8493.0
2022-06-27 09:50:00,120.07,120.6,119.85,120.52,8982.0,117.5436,118.0624,117.3282,117.9841,8982.0
2022-06-27 09:55:00,120.31,120.54,120.23,120.37,4202.0,117.7785,118.0037,117.7002,117.8373,4202.0
2022-06-27 10:00:00,120.51,121.01,120.51,120.87,9516.0,117.9743,118.4638,117.9743,118.3268,9516.0
2022-06-27 10:05:00,120.91,120.91,120.48,120.61,3696.0,118.3659,118.3659,117.945,118.0722,3696.0
2022-06-27 10:10:00,120.7,120.8,120.49,120.64,5633.0,118.1603,118.2582,117.9548,118.1016,5633.0
2022-06-27 10:15:00,120.63,120.78,120.42,120.78,5594.0,118.0918,118.2387,117.8862,118.2387,5594.0
2022-06-27 10:20:00,120.8,121.04,120.64,120.65,4989.0,118.2582,118.4932,118.1016,118.1114,4989.0
2022-06-27 10:25:00,120.71,120.87,120.6,120.81,4506.0,118.1701,118.3268,118.0624,118.268,4506.0
2022-06-27 10:30:00,120.67,120.95,120.52,120.89,9756.0,118.131,118.4051,117.9841,118.3463,9756.0
2022-06-27 10:35:00,120.95,121.03,120.75,120.93,8097.0,118.4051,118.4834,118.2093,118.3855,8097.0
2022-06-27 10:40:00,120.85,121.0,120.74,120.96,11309.0,118.3072,118.454,118.1995,118.4149,11309.0
2022-06-27 10:45:00,120.97,120.97,120.64,120.66,9938.0,118.4247,118.4247,118.1016,118.1212,9938.0
2022-06-27 10:50:00,120.68,121.35,120.68,121.35,6740.0,118.1408,118.7967,118.1408,118.7967,6740.0
2022-06-27 10:55:00,121.34,121.44,121.14,121.44,6601.0,118.7869,118.8848,118.5911,118.8848,6601.0
2022-06-27 11:00:00,121.5,121.66,121.47,121.53,8485.0,118.9435,119.1001,118.9141,118.9729,8485.0
2022-06-27 11:05:00,121.46,121.7,121.46,121.5,8877.0,118.9043,119.1393,118.9043,118.9435,8877.0
2022-06-27 11:10:00,121.43,121.53,121.34,121.39,3445.0,118.875,118.9729,118.7869,118.8358,3445.0
2022-06-27 11:15:00,121.38,121.85,121.37,121.85,12093.0,118.826,119.2861,118.8162,119.2861,12093.0
2022-06-27 11:20:00,121.86,122.17,121.79,122.09,8054.0,119.2959,119.5994,119.2274,119.5211,8054.0
2022-06-27 11:25:00,122.08,122.3,122.04,122.22,6901.0,119.5113,119.7267,119.4721,119.6484,6901.0
2022-06-27 11:30:00,122.2,122.2,121.88,121.95,5066.0,119.6288,119.6288,119.3155,119.384,5066.0
2022-06-27 11:35:00,121.88,121.96,121.72,121.95,2881.0,119.3155,119.3938,119.1589,119.384,2881.0
2022-06-27 11:40:00,121.87,121.91,121.75,121.75,8701.0,119.3057,119.3449,119.1882,119.1882,8701.0
2022-06-27 11:45:00,121.75,121.86,121.63,121.78,6156.0,119.1882,119.2959,119.0708,119.2176,6156.0
2022-06-27 11:50:00,121.73,121.73,121.55,121.56,5181.0,119.1687,119.1687,118.9925,119.0022,5181.0
2022-06-27 11:55:00,121.51,121.74,121.44,121.63,6387.0,118.9533,119.1785,118.8848,119.0708,6387.0
2022-06-27 12:00:00,121.67,121.75,121.29,121.29,2116.0,119.1099,119.1882,118.7379,118.7379,2116.0
2022-06-27 12:05:00,121.25,121.31,121.13,121.3,1600.0,118.6988,118.7575,118.5813,118.7477,1600.0
2022-06-27 12:10:00,121.29,121.4,121.27,121.4,2200.0,118.7379,118.8456,118.7183,118.8456,2200.0
2022-06-27 12:15:00,121.38,121.38,121.28,121.33,3586.0,118.826,118.826,118.7281,118.7771,3586.0
2022-06-27 12:20:00,121.25,121.28,120.96,121.01,2457.0,118.6988,118.7281,118.4149,118.4638,2457.0
2022-06-27 12:25:00,121.0,121.0,120.89,120.95,4118.0,118.454,118.454,118.3463,118.4051,4118.0
2022-06-27 12:30:00,120.95,120.95,120.8,120.8,2426.0,118.4051,118.4051,118.2582,118.2582,2426.0
2022-06-27 12:35:00,120.75,120.94,120.72,120.87,5764.0,118.2093,118.3953,118.1799,118.3268,5764.0
2022-06-27 12:40:00,120.85,121.06,120.8,121.04,3037.0,118.3072,118.5128,118.2582,118.4932,3037.0
2022-06-27 12:45:00,121.04,121.11,120.99,121.07,2801.0,118.4932,118.5617,118.4442,118.5226,2801.0
2022-06-27 12:50:00,121.13,121.25,121.13,121.18,2570.0,118.5813,118.6988,118.5813,118.6302,2570.0
2022-06-27 12:55:00,121.2,121.25,120.95,121.09,4686.0,118.6498,118.6988,118.4051,118.5421,4686.0
2022-06-27 13:00:00,121.14,121.14,120.96,121.04,4304.0,118.5911,118.5911,118.4149,118.4932,4304.0
2022-06-27 13:05:00,120.98,120.98,120.79,120.87,2513.0,118.4344,118.4344,118.2484,118.3268,2513.0
2022-06-27 13:10:00,120.94,121.11,120.94,121.03,3831.0,118.3953,118.5617,118.3953,118.4834,3831.0
2022-06-27 13:15:00,121.03,121.23,121.01,121.23,6583.0,118.4834,118.6792,118.4638,118.6792,6583.0
2022-06-27 13:20:00,121.26,121.41,121.16,121.37,8702.0,118.7086,118.8554,118.6107,118.8162,8702.0
2022-06-27 13:25:00,121.4,121.58,121.35,121.58,8661.0,118.8456,119.0218,118.7967,119.0218,8661.0
2022-06-27 13:30:00,121.57,121.57,121.37,121.43,4841.0,119.012,119.012,118.8162,118.875,4841.0
2022-06-27 13:35:00,121.43,121.67,121.4,121.62,13352.0,118.875,119.1099,118.8456,119.061,13352.0
2022-06-27 13:40:00,121.64,121.65,121.4,121.58,16503.0,119.0806,119.0903,118.8456,119.0218,16503.0
2022-06-27 13:45:00,121.59,121.59,121.44,121.58,17756.0,119.0316,119.0316,118.8848,119.0218,17756.0
2022-06-27 13:50:00,121.61,121.72,121.49,121.64,9490.0,119.0512,119.1589,118.9337,119.0806,9490.0
2022-06-27 13:55:00,121.65,121.73,121.62,121.64,7004.0,119.0903,119.1687,119.061,119.0806,7004.0
2022-06-27 14:00:00,121.66,121.8,121.53,121.68,9585.0,119.1001,119.2372,118.9729,119.1197,9585.0
2022-06-27 14:05:00,121.7,121.71,121.49,121.49,6153.0,119.1393,119.1491,118.9337,118.9337,6153.0
2022-06-27 14:10:00,121.45,121.59,121.4,121.51,8680.0,118.8946,119.0316,118.8456,118.9533,8680.0
2022-06-27 14:15:00,121.51,121.56,121.47,121.53,4244.0,118.9533,119.0022,118.9141,118.9729,4244.0
2022-06-27 14:20:00,121.54,121.55,121.4,121.42,6406.0,118.9827,118.9925,118.8456,118.8652,6406.0
2022-06-27 14:25:00,121.44,121.49,121.34,121.38,4131.0,118.8848,118.9337,118.7869,118.826,4131.0
2022-06-27 14:30:00,121.34,121.54,121.27,121.48,12778.0,118.7869,118.9827,118.7183,118.9239,12778.0
2022-06-27 14:35:00,121.47,121.47,121.34,121.4,5043.0,118.9141,118.9141,118.7869,118.8456,5043.0
2022-06-27 14:40:00,121.32,121.32,121.15,121.23,4896.0,118.7673,118.7673,118.6009,118.6792,4896.0
2022-06-27 14:45:00,121.24,121.5,121.22,121.48,4412.0,118.689,118.9435,118.6694,118.9239,4412.0
2022-06-27 14:50:00,121.39,121.41,121.2,121.28,2775.0,118.8358,118.8554,118.6498,118.7281,2775.0
2022-06-27 14:55:00,121.27,121.31,121.18,121.21,4664.0,118.7183,118.7575,118.6302,118.6596,4664.0
2022-06-27 15:00:00,121.21,121.21,120.88,120.92,7437.0,118.6596,118.6596,118.3365,118.3757,7437.0
2022-06-27 15:05:00,120.86,121.01,120.78,120.96,7620.0,118.317,118.4638,118.2387,118.4149,7620.0
2022-06-27 15:10:00,120.94,121.09,120.93,121.06,8014.0,118.3953,118.5421,118.3855,118.5128,8014.0
2022-06-27 15:15:00,121.03,121.1,120.93,121.03,10272.0,118.4834,118.5519,118.3855,118.4834,10272.0
2022-06-27 15:20:00,121.01,121.01,120.81,120.91,6522.0,118.4638,118.4638,118.268,118.3659,6522.0
2022-06-27 15:25:00,120.93,121.03,120.9,120.99,11338.0,118.3855,118.4834,118.3561,118.4442,11338.0
2022-06-27 15:30:00,120.99,120.99,120.74,120.74,7240.0,118.4442,118.4442,118.1995,118.1995,7240.0
2022-06-27 15:35:00,120.76,120.77,120.64,120.71,13700.0,118.2191,118.2289,118.1016,118.1701,13700.0
2022-06-27 15:40:00,120.67,120.9,120.66,120.9,9878.0,118.131,118.3561,118.1212,118.3561,9878.0
2022-06-27 15:45:00,120.87,120.9,120.66,120.74,18200.0,118.3268,118.3561,118.1212,118.1995,18200.0
2022-06-27 15:50:00,120.74,120.74,120.24,120.32,33985.0,118.1995,118.1995,117.71,117.7883,33985.0
2022-06-27 15:55:00,120.34,120.62,120.31,120.6,64411.0,117.8079,118.082,117.7785,118.0624,64411.0
2022-06-28 09:30:00,120.45,121.24,120.24,120.83,10065.0,117.9156,118.689,117.71,118.2876,10065.0
2022-06-28 09:35:00,120.67,120.93,120.43,120.93,4820.0,118.131,118.3855,117.896,118.3855,4820.0
2022-06-28 09:40:00,121.13,121.15,120.83,120.99,3293.0,118.5813,118.6009,118.2876,118.4442,3293.0
2022-06-28 09:45:00,120.94,121.16,120.75,121.09,3093.0,118.3953,118.6107,118.2093,118.5421,3093.0
2022-06-28 09:50:00,121.1,121.18,121.01,121.16,3318.0,118.5519,118.6302,118.4638,118.6107,3318.0
2022-06-28 09:55:00,121.0,121.06,120.38,120.38,2617.0,118.454,118.5128,117.8471,117.8471,2617.0
2022-06-28 10:00:00,120.5,121.03,120.46,120.46,8100.0,117.9645,118.4834,117.9254,117.9254,8100.0
2022-06-28 10:05:00,120.43,120.45,120.02,120.4,8392.0,117.896,117.9156,117.4946,117.8666,8392.0
2022-06-28 10:10:00,120.14,120.43,120.14,120.34,3878.0,117.6121,117.896,117.6121,117.8079,3878.0
2022-06-28 10:15:00,120.22,120.56,120.22,120.36,4660.0,117.6904,118.0233,117.6904,117.8275,4660.0
2022-06-28 10:20:00,120.33,120.34,119.94,120.07,10461.0,117.7981,117.8079,117.4163,117.5436,10461.0
2022-06-28 10:25:00,120.08,120.25,120.08,120.24,3725.0,117.5534,117.7198,117.5534,117.71,3725.0
2022-06-28 10:30:00,120.13,120.13,119.69,119.83,5478.0,117.6023,117.6023,117.1716,117.3086,5478.0
2022-06-28 10:35:00,119.92,119.94,119.65,119.74,3681.0,117.3967,117.4163,117.1324,117.2205,3681.0
2022-06-28 10:40:00,119.61,119.65,119.4,119.53,3585.0,117.0933,117.1324,116.8877,117.015,3585.0
2022-06-28 10:45:00,119.52,119.52,119.28,119.42,2531.0,117.0052,117.0052,116.7702,116.9073,2531.0
2022-06-28 10:50:00,119.44,119.47,119.33,119.47,5105.0,116.9268,116.9562,116.8192,116.9562,5105.0
2022-06-28 10:55:00,119.52,119.94,119.52,119.89,4902.0,117.0052,117.4163,117.0052,117.3674,4902.0
2022-06-28 11:00:00,119.89,120.1,119.8,120.06,2957.0,117.3674,117.573,117.2793,117.5338,2957.0
2022-06-28 11:05:00,120.1,120.16,120.0,120.15,4061.0,117.573,117.6317,117.4751,117.6219,4061.0
2022-06-28 11:10:00,120.19,120.75,120.11,120.75,19294.0,117.6611,118.2093,117.5827,118.2093,19294.0
2022-06-28 11:15:00,120.77,120.77,120.45,120.6,18296.0,118.2289,118.2289,117.9156,118.0624,18296.0
2022-06-28 11:20:00,120.6,120.66,120.28,120.34,14382.0,118.0624,118.1212,117.7492,117.8079,14382.0
2022-06-28 11:25:00,120.34,120.38,120.13,120.32,17520.0,117.8079,117.8471,117.6023,117.7883,17520.0
2022-06-28 11:30:00,120.29,120.47,120.17,120.23,10487.0,117.759,117.9352,117.6415,117.7002,10487.0
2022-06-28 11:35:00,120.19,120.25,119.94,119.94,31055.0,117.6611,117.7198,117.4163,117.4163,31055.0
2022-06-28 11:40:00,119.88,119.88,119.33,119.38,3773.0,117.3576,117.3576,116.8192,116.8681,3773.0
2022-06-28 11:45:00,119.36,119.41,119.1,119.17,2789.0,116.8485,116.8975,116.594,116.6625,2789.0
2022-06-28 11:50:00,119.25,119.25,119.08,119.1,4764.0,116.7408,116.7408,116.5744,116.594,4764.0
2022-06-28 11:55:00,118.97,119.03,118.81,118.83,5088.0,116.4667,116.5255,116.3101,116.3297,5088.0
2022-06-28 12:00:00,118.8,118.91,118.69,118.69,4593.0,116.3003,116.408,116.1926,116.1926,4593.0
2022-06-28 12:05:00,118.72,118.78,118.47,118.68,4646.0,116.222,116.2807,115.9773,116.1828,4646.0
2022-06-28 12:10:00,118.7,118.82,118.61,118.61,4663.0,116.2024,116.3199,116.1143,116.1143,4663.0
2022-06-28 12:15:00,118.58,118.58,118.37,118.54,4144.0,116.0849,116.0849,115.8794,116.0458,4144.0
2022-06-28 12:20:00,118.58,118.74,118.57,118.67,4072.0,116.0849,116.2416,116.0752,116.173,4072.0
2022-06-28 12:25:00,118.61,118.8,118.61,118.8,4045.0,116.1143,116.3003,116.1143,116.3003,4045.0
2022-06-28 12:30:00,118.75,118.75,118.46,118.46,3569.0,116.2514,116.2514,115.9675,115.9675,3569.0
2022-06-28 12:35:00,118.47,118.6,118.45,118.59,7683.0,115.9773,116.1045,115.9577,116.0947,7683.0
2022-06-28 12:40:00,118.63,118.7,118.56,118.7,9938.0,116.1339,116.2024,116.0654,116.2024,9938.0
2022-06-28 12:45:00,118.72,118.99,118.67,118.99,6342.0,116.222,116.4863,116.173,116.4863,6342.0
2022-06-28 12:50:00,119.03,119.12,118.96,118.97,3548.0,116.5255,116.6136,116.4569,116.4667,3548.0
2022-06-28 12:55:00,118.94,119.09,118.91,118.98,2332.0,116.4374,116.5842,116.408,116.4765,2332.0
2022-06-28 13:00:00,118.92,118.92,118.69,118.76,3067.0,116.4178,116.4178,116.1926,116.2612,3067.0
2022-06-28 13:05:00,118.76,118.76,118.47,118.47,1957.0,116.2612,116.2612,115.9773,115.9773,1957.0
2022-06-28 13:10:00,118.52,118.62,118.44,118.44,5693.0,116.0262,116.1241,115.9479,115.9479,5693.0
2022-06-28 13:15:00,118.45,118.45,118.23,118.23,1400.0,115.9577,115.9577,115.7423,115.7423,1400.0
2022-06-28 13:20:00,118.22,118.3,118.17,118.3,2091.0,115.7325,115.8108,115.6836,115.8108,2091.0
2022-06-28 13:25:00,118.24,118.48,118.2,118.48,2211.0,115.7521,115.987,115.7129,115.987,2211.0
2022-06-28 13:30:00,118.37,118.37,118.26,118.28,1599.0,115.8794,115.8794,115.7717,115.7913,1599.0
2022-06-28 13:35:00,118.25,118.25,117.96,118.06,2705.0,115.7619,115.7619,115.478,115.5759,2705.0
2022-06-28 13:40:00,117.98,118.13,117.92,118.04,3136.0,115.4976,115.6444,115.4388,115.5563,3136.0
2022-06-28 13:45:00,118.03,118.06,117.94,118.0,5379.0,115.5465,115.5759,115.4584,115.5171,5379.0
2022-06-28 13:50:00,118.03,118.09,117.95,117.97,6397.0,115.5465,115.6053,115.4682,115.4878,6397.0
2022-06-28 13:55:00,117.92,117.95,117.87,117.93,2931.0,115.4388,115.4682,115.3899,115.4486,2931.0
2022-06-28 14:00:00,117.91,118.06,117.77,117.77,7487.0,115.429,115.5759,115.292,115.292,7487.0
2022-06-28 14:05:00,117.71,117.82,117.65,117.66,4262.0,115.2332,115.3409,115.1745,115.1843,4262.0
2022-06-28 14:10:00,117.69,117.69,117.42,117.5,4910.0,115.2137,115.2137,114.9494,115.0277,4910.0
2022-06-28 14:15:00,117.45,117.49,117.32,117.33,2256.0,114.9787,115.0179,114.8515,114.8612,2256.0
2022-06-28 14:20:00,117.31,117.37,117.25,117.26,5849.0,114.8417,114.9004,114.7829,114.7927,5849.0
2022-06-28 14:25:00,117.24,117.41,117.21,117.37,4300.0,114.7731,114.9396,114.7438,114.9004,4300.0
2022-06-28 14:30:00,117.36,117.36,117.24,117.3,4918.0,114.8906,114.8906,114.7731,114.8319,4918.0
2022-06-28 14:35:00,117.27,117.27,117.12,117.13,4172.0,114.8025,114.8025,114.6557,114.6655,4172.0
2022-06-28 14:40:00,117.15,117.19,117.0,117.12,6589.0,114.685,114.7242,114.5382,114.6557,6589.0
2022-06-28 14:45:00,117.14,117.4,117.11,117.36,8056.0,114.6752,114.9298,114.6459,114.8906,8056.0
2022-06-28 14:50:00,117.4,117.43,117.29,117.34,2700.0,114.9298,114.9591,114.8221,114.871,2700.0
2022-06-28 14:55:00,117.34,117.36,117.29,117.3,3433.0,114.871,114.8906,114.8221,114.8319,3433.0
2022-06-28 15:00:00,117.31,117.44,117.12,117.15,6756.0,114.8417,114.9689,114.6557,114.685,6756.0
2022-06-28 15:05:00,117.16,117.16,117.02,117.03,10147.0,114.6948,114.6948,114.5578,114.5676,10147.0
2022-06-28 15:10:00,117.04,117.12,116.93,117.0,23303.0,114.5773,114.6557,114.4697,114.5382,23303.0
2022-06-28 15:15:00,117.05,117.13,116.95,117.13,20402.0,114.5871,114.6655,114.4892,114.6655,20402.0
2022-06-28 15:20:00,117.09,117.37,117.01,117.32,18290.0,114.6263,114.9004,114.548,114.8515,18290.0
2022-06-28 15:25:00,117.31,117.31,117.05,117.19,12219.0,114.8417,114.8417,114.5871,114.7242,12219.0
2022-06-28 15:30:00,117.17,117.3,117.06,117.17,15399.0,114.7046,114.8319,114.5969,114.7046,15399.0
2022-06-28 15:35:00,117.19,117.26,117.06,117.25,11345.0,114.7242,114.7927,114.5969,114.7829,11345.0
2022-06-28 15:40:00,117.25,117.25,117.0,117.09,21657.0,114.7829,114.7829,114.5382,114.6263,21657.0
2022-06-28 15:45:00,117.08,117.09,116.78,116.83,22610.0,114.6165,114.6263,114.3228,114.3718,22610.0
2022-06-28 15:50:00,116.84,117.01,116.72,116.93,40507.0,114.3816,114.548,114.2641,114.4697,40507.0
2022-06-28 15:55:00,116.93,117.1,116.83,117.04,71832.0,114.4697,114.6361,114.3718,114.5773,71832.0
2022-06-29 09:30:00,117.19,117.64,116.57,116.57,29039.0,114.7242,115.1647,114.1172,114.1172,29039.0
2022-06-29 09:35:00,116.69,116.82,116.35,116.5,12828.0,114.2347,114.362,113.9019,114.0487,12828.0
2022-06-29 09:40:00,116.33,116.68,116.24,116.38,7538.0,113.8823,114.2249,113.7942,113.9312,7538.0
2022-06-29 09:45:00,116.34,116.6,116.34,116.57,4071.0,113.8921,114.1466,113.8921,114.1172,4071.0
2022-06-29 09:50:00,116.86,117.4,116.85,116.98,5248.0,114.4011,114.9298,114.3913,114.5186,5248.0
2022-06-29 09:55:00,116.78,116.89,116.5,116.52,3954.0,114.3228,114.4305,114.0487,114.0683,3954.0
2022-06-29 10:00:00,116.52,117.49,116.48,117.42,9889.0,114.0683,115.0179,114.0291,114.9494,9889.0
2022-06-29 10:05:00,117.47,117.64,117.34,117.64,4207.0,114.9983,115.1647,114.871,115.1647,4207.0
2022-06-29 10:10:00,117.61,118.04,117.56,117.96,5998.0,115.1354,115.5563,115.0864,115.478,5998.0
2022-06-29 10:15:00,118.0,118.06,117.41,117.46,8466.0,115.5171,115.5759,114.9396,114.9885,8466.0
2022-06-29 10:20:00,117.46,117.64,117.39,117.64,5348.0,114.9885,115.1647,114.92,115.1647,5348.0
2022-06-29 10:25:00,117.93,118.1,117.67,117.67,3956.0,115.4486,115.615,115.1941,115.1941,3956.0
2022-06-29 10:30:00,117.88,118.06,117.71,117.88,7280.0,115.3997,115.5759,115.2332,115.3997,7280.0
2022-06-29 10:35:00,117.89,118.12,117.77,118.12,4218.0,115.4095,115.6346,115.292,115.6346,4218.0
2022-06-29 10:40:00,118.12,118.5,117.99,118.5,7320.0,115.6346,116.0066,115.5074,116.0066,7320.0
2022-06-29 10:45:00,118.43,118.54,118.29,118.32,5277.0,115.9381,116.0458,115.801,115.8304,5277.0
2022-06-29 10:50:00,118.49,118.49,118.15,118.18,3400.0,115.9968,115.9968,115.664,115.6934,3400.0
2022-06-29 10:55:00,118.21,118.33,118.05,118.06,2914.0,115.7227,115.8402,115.5661,115.5759,2914.0
2022-06-29 11:00:00,118.07,118.16,117.77,117.77,3564.0,115.5857,115.6738,115.292,115.292,3564.0
2022-06-29 11:05:00,117.79,117.79,117.53,117.66,4939.0,115.3116,115.3116,115.057,115.1843,4939.0
2022-06-29 11:10:00,117.67,117.71,117.55,117.57,3917.0,115.1941,115.2332,115.0766,115.0962,3917.0
2022-06-29 11:15:00,117.61,117.61,117.31,117.33,2700.0,115.1354,115.1354,114.8417,114.8612,2700.0
2022-06-29 11:20:00,117.34,117.35,117.03,117.23,4912.0,114.871,114.8808,114.5676,114.7633,4912.0
2022-06-29 11:25:00,117.27,117.47,117.27,117.38,3613.0,114.8025,114.9983,114.8025,114.9102,3613.0
2022-06-29 11:30:00,117.38,117.6,117.35,117.6,9877.0,114.9102,115.1256,114.8808,115.1256,9877.0
2022-06-29 11:35:00,117.57,117.67,117.53,117.53,9291.0,115.0962,115.1941,115.057,115.057,9291.0
2022-06-29 11:40:00,117.6,117.7,117.35,117.46,3922.0,115.1256,115.2235,114.8808,114.9885,3922.0
2022-06-29 11:45:00,117.47,117.55,117.27,117.44,6263.0,114.9983,115.0766,114.8025,114.9689,6263.0
2022-06-29 11:50:00,117.45,117.58,117.41,117.53,3813.0,114.9787,115.106,114.9396,115.057,3813.0
2022-06-29 11:55:00,117.53,117.54,117.27,117.42,3655.0,115.057,115.0668,114.8025,114.9494,3655.0
2022-06-29 12:00:00,117.45,117.56,117.42,117.55,1400.0,114.9787,115.0864,114.9494,115.0766,1400.0
2022-06-29 12:05:00,117.57,117.78,117.54,117.67,5511.0,115.0962,115.3018,115.0668,115.1941,5511.0
2022-06-29 12:10:00,117.67,117.67,117.48,117.54,3908.0,115.1941,115.1941,115.0081,115.0668,3908.0
2022-06-29 12:15:00,117.53,117.59,117.41,117.52,3646.0,115.057,115.1158,114.9396,115.0472,3646.0
2022-06-29 12:20:00,117.58,117.67,117.41,117.41,2769.0,115.106,115.1941,114.9396,114.9396,2769.0
2022-06-29 12:25:00,117.34,117.37,117.19,117.19,2713.0,114.871,114.9004,114.7242,114.7242,2713.0
2022-06-29 12:30:00,117.25,117.44,117.24,117.3,2939.0,114.7829,114.9689,114.7731,114.8319,2939.0
2022-06-29 12:35:00,117.36,117.81,117.33,117.56,8525.0,114.8906,115.3311,114.8612,115.0864,8525.0
2022-06-29 12:40:00,117.59,117.6,117.42,117.59,3233.0,115.1158,115.1256,114.9494,115.1158,3233.0
2022-06-29 12:45:00,117.62,117.65,117.5,117.53,4883.0,115.1451,115.1745,115.0277,115.057,4883.0
2022-06-29 12:50:00,117.53,117.61,117.44,117.52,7721.0,115.057,115.1354,114.9689,115.0472,7721.0
2022-06-29 12:55:00,117.42,117.54,117.36,117.5,2538.0,114.9494,115.0668,114.8906,115.0277,2538.0
2022-06-29 13:00:00,117.51,117.56,117.42,117.42,5767.0,115.0375,115.0864,114.9494,114.9494,5767.0
2022-06-29 13:05:00,117.42,117.57,117.32,117.57,3978.0,114.9494,115.0962,114.8515,115.0962,3978.0
2022-06-29 13:10:00,117.61,117.66,117.23,117.31,3132.0,115.1354,115.1843,114.7633,114.8417,3132.0
2022-06-29 13:15:00,117.32,117.37,117.26,117.31,3009.0,114.8515,114.9004,114.7927,114.8417,3009.0
2022-06-29 13:20:00,117.29,117.34,117.23,117.28,2800.0,114.8221,114.871,114.7633,114.8123,2800.0
2022-06-29 13:25:00,117.27,117.4,117.23,117.4,5024.0,114.8025,114.9298,114.7633,114.9298,5024.0
2022-06-29 13:30:00,117.42,117.43,117.3,117.36,2443.0,114.9494,114.9591,114.8319,114.8906,2443.0
2022-06-29 13:35:00,117.43,117.57,117.42,117.5,900.0,114.9591,115.0962,114.9494,115.0277,900.0
2022-06-29 13:40:00,117.48,117.53,117.46,117.53,1556.0,115.0081,115.057,114.9885,115.057,1556.0
2022-06-29 13:45:00,117.55,117.59,117.47,117.49,4347.0,115.0766,115.1158,114.9983,115.0179,4347.0
2022-06-29 13:50:00,117.48,117.59,117.48,117.52,2437.0,115.0081,115.1158,115.0081,115.0472,2437.0
2022-06-29 13:55:00,117.56,117.7,117.56,117.67,3314.0,115.0864,115.2235,115.0864,115.1941,3314.0
2022-06-29 14:00:00,117.63,117.95,117.63,117.92,3095.0,115.1549,115.4682,115.1549,115.4388,3095.0
2022-06-29 14:05:00,118.02,118.02,117.89,117.93,5661.0,115.5367,115.5367,115.4095,115.4486,5661.0
2022-06-29 14:10:00,117.95,118.05,117.94,117.98,4708.0,115.4682,115.5661,115.4584,115.4976,4708.0
2022-06-29 14:15:00,117.98,118.12,117.97,118.08,4814.0,115.4976,115.6346,115.4878,115.5955,4814.0
2022-06-29 14:20:00,118.03,118.03,117.86,117.87,2685.0,115.5465,115.5465,115.3801,115.3899,2685.0
2022-06-29 14:25:00,117.89,118.1,117.89,118.04,3404.0,115.4095,115.615,115.4095,115.5563,3404.0
2022-06-29 14:30:00,118.02,118.02,117.8,117.89,8500.0,115.5367,115.5367,115.3214,115.4095,8500.0
2022-06-29 14:35:00,117.91,117.91,117.86,117.87,2700.0,115.429,115.429,115.3801,115.3899,2700.0
2022-06-29 14:40:00,117.87,117.91,117.79,117.83,1914.0,115.3899,115.429,115.3116,115.3507,1914.0
2022-06-29 14:45:00,117.79,117.81,117.65,117.69,2621.0,115.3116,115.3311,115.1745,115.2137,2621.0
2022-06-29 14:50:00,117.58,117.71,117.57,117.66,2558.0,115.106,115.2332,115.0962,115.1843,2558.0
2022-06-29 14:55:00,117.67,117.76,117.62,117.65,4191.0,115.1941,115.2822,115.1451,115.1745,4191.0
2022-06-29 15:00:00,117.68,117.68,117.5,117.68,4771.0,115.2039,115.2039,115.0277,115.2039,4771.0
2022-06-29 15:05:00,117.66,117.79,117.6,117.79,1500.0,115.1843,115.3116,115.1256,115.3116,1500.0
2022-06-29 15:10:00,117.75,117.79,117.65,117.73,3512.0,115.2724,115.3116,115.1745,115.2528,3512.0
2022-06-29 15:15:00,117.72,117.93,117.7,117.81,2160.0,115.243,115.4486,115.2235,115.3311,2160.0
2022-06-29 15:20:00,117.81,117.95,117.79,117.95,2200.0,115.3311,115.4682,115.3116,115.4682,2200.0
2022-06-29 15:25:00,117.94,118.09,117.88,118.08,4358.0,115.4584,115.6053,115.3997,115.5955,4358.0
2022-06-29 15:30:00,118.05,118.08,117.72,117.73,14684.0,115.5661,115.5955,115.243,115.2528,14684.0
2022-06-29 15:35:00,117.71,117.77,117.64,117.7,9730.0,115.2332,115.292,115.1647,115.2235,9730.0
2022-06-29 15:40:00,117.66,117.86,117.62,117.79,8811.0,115.1843,115.3801,115.1451,115.3116,8811.0
2022-06-29 15:45:00,117.8,117.82,117.61,117.64,19001.0,115.3214,115.3409,115.1354,115.1647,19001.0
2022-06-29 15:50:00,117.69,117.81,117.54,117.66,38902.0,115.2137,115.3311,115.0668,115.1843,38902.0
2022-06-29 15:55:00,117.68,117.98,117.68,117.89,52450.0,115.2039,115.4976,115.2039,115.4095,52450.0
2022-06-30 09:30:00,116.0,117.49,116.0,117.34,26159.0,113.5592,115.0179,113.5592,114.871,26159.0
2022-06-30 09:35:00,117.34,117.49,116.71,116.79,16546.0,114.871,115.0179,114.2543,114.3326,16546.0
2022-06-30 09:40:00,116.79,117.33,116.6,117.11,17598.0,114.3326,114.8612,114.1466,114.6459,17598.0
2022-06-30 09:45:00,117.18,117.73,117.14,117.44,27087.0,114.7144,115.2528,114.6752,114.9689,27087.0
2022-06-30 09:50:00,117.37,117.61,117.32,117.5,3293.0,114.9004,115.1354,114.8515,115.0277,3293.0
2022-06-30 09:55:00,117.5,117.5,117.08,117.23,7350.0,115.0277,115.0277,114.6165,114.7633,7350.0
2022-06-30 10:00:00,117.09,117.3,117.0,117.19,7277.0,114.6263,114.8319,114.5382,114.7242,7277.0
2022-06-30 10:05:00,117.17,117.46,117.17,117.36,4705.0,114.7046,114.9885,114.7046,114.8906,4705.0
2022-06-30 10:10:00,117.41,117.51,117.29,117.34,5625.0,114.9396,115.0375,114.8221,114.871,5625.0
2022-06-30 10:15:00,117.53,117.53,117.06,117.08,5099.0,115.057,115.057,114.5969,114.6165,5099.0
2022-06-30 10:20:00,116.93,117.11,116.83,116.92,5634.0,114.4697,114.6459,114.3718,114.4599,5634.0
2022-06-30 10:25:00,116.9,116.94,116.48,116.59,4603.0,114.4403,114.4795,114.0291,114.1368,4603.0
2022-06-30 10:30:00,116.61,117.29,116.59,117.28,4614.0,114.1564,114.8221,114.1368,114.8123,4614.0
2022-06-30 10:35:00,117.25,117.47,117.21,117.28,7236.0,114.7829,114.9983,114.7438,114.8123,7236.0
2022-06-30 10:40:00,117.26,117.31,117.11,117.31,4230.0,114.7927,114.8417,114.6459,114.8417,4230.0
2022-06-30 10:45:00,117.37,117.62,117.32,117.55,4220.0,114.9004,115.1451,114.8515,115.0766,4220.0
2022-06-30 10:50:00,117.59,117.73,117.48,117.67,3000.0,115.1158,115.2528,115.0081,115.1941,3000.0
2022-06-30 10:55:00,117.79,118.0,117.63,117.91,9175.0,115.3116,115.5171,115.1549,115.429,9175.0
2022-06-30 11:00:00,117.84,117.84,117.48,117.48,3658.0,115.3605,115.3605,115.0081,115.0081,3658.0
2022-06-30 11:05:00,117.56,117.92,117.56,117.88,4705.0,115.0864,115.4388,115.0864,115.3997,4705.0
2022-06-30 11:10:00,117.88,117.92,117.7,117.7,3713.0,115.3997,115.4388,115.2235,115.2235,3713.0
2022-06-30 11:15:00,117.77,117.83,117.68,117.73,3942.0,115.292,115.3507,115.2039,115.2528,3942.0
2022-06-30 11:20:00,117.78,117.83,117.65,117.7,5260.0,115.3018,115.3507,115.1745,115.2235,5260.0
2022-06-30 11:25:00,117.64,118.07,117.63,117.92,4694.0,115.1647,115.5857,115.1549,115.4388,4694.0
2022-06-30 11:30:00,117.98,118.19,117.94,118.14,8972.0,115.4976,115.7031,115.4584,115.6542,8972.0
2022-06-30 11:35:00,118.14,118.43,118.13,118.43,5421.0,115.6542,115.9381,115.6444,115.9381,5421.0
2022-06-30 11:40:00,118.52,118.58,118.4,118.52,5851.0,116.0262,116.0849,115.9087,116.0262,5851.0
2022-06-30 11:45:00,118.54,118.79,118.52,118.77,6597.0,116.0458,116.2905,116.0262,116.2709,6597.0
2022-06-30 11:50:00,118.74,118.74,118.58,118.66,5756.0,116.2416,116.2416,116.0849,116.1633,5756.0
2022-06-30 11:55:00,118.68,118.79,118.56,118.78,5982.0,116.1828,116.2905,116.0654,116.2807,5982.0
2022-06-30 12:00:00,118.74,118.97,118.74,118.88,5277.0,116.2416,116.4667,116.2416,116.3786,5277.0
2022-06-30 12:05:00,118.85,118.85,118.67,118.68,6522.0,116.3493,116.3493,116.173,116.1828,6522.0
2022-06-30 12:10:00,118.71,118.8,118.63,118.77,5480.0,116.2122,116.3003,116.1339,116.2709,5480.0
2022-06-30 12:15:00,118.8,119.13,118.77,119.01,4318.0,116.3003,116.6234,116.2709,116.5059,4318.0
2022-06-30 12:20:00,118.98,119.35,118.95,119.33,5254.0,116.4765,116.8387,116.4472,116.8192,5254.0
2022-06-30 12:25:00,119.45,119.72,119.44,119.6,7768.0,116.9366,117.201,116.9268,117.0835,7768.0
2022-06-30 12:30:00,119.65,119.75,119.45,119.45,4846.0,117.1324,117.2303,116.9366,116.9366,4846.0
2022-06-30 12:35:00,119.47,119.5,119.29,119.44,2511.0,116.9562,116.9856,116.78,116.9268,2511.0
2022-06-30 12:40:00,119.47,119.56,119.37,119.56,1938.0,116.9562,117.0443,116.8583,117.0443,1938.0
2022-06-30 12:45:00,119.61,119.8,119.61,119.64,2714.0,117.0933,117.2793,117.0933,117.1226,2714.0
2022-06-30 12:50:00,119.68,119.68,119.57,119.66,2336.0,117.1618,117.1618,117.0541,117.1422,2336.0
2022-06-30 12:55:00,119.7,119.74,119.58,119.64,3055.0,117.1814,117.2205,117.0639,117.1226,3055.0
2022-06-30 13:00:00,119.59,119.79,119.59,119.67,2302.0,117.0737,117.2695,117.0737,117.152,2302.0
2022-06-30 13:05:00,119.71,119.71,119.35,119.35,2360.0,117.1912,117.1912,116.8387,116.8387,2360.0
2022-06-30 13:10:00,119.42,119.42,119.03,119.03,5177.0,116.9073,116.9073,116.5255,116.5255,5177.0
2022-06-30 13:15:00,119.03,119.12,119.0,119.09,3600.0,116.5255,116.6136,116.4961,116.5842,3600.0
2022-06-30 13:20:00,119.16,119.44,119.1,119.38,4143.0,116.6527,116.9268,116.594,116.8681,4143.0
2022-06-30 13:25:00,119.38,119.4,119.27,119.3,2679.0,116.8681,116.8877,116.7604,116.7898,2679.0
2022-06-30 13:30:00,119.31,119.44,119.3,119.38,2100.0,116.7996,116.9268,116.7898,116.8681,2100.0
2022-06-30 13:35:00,119.4,119.49,119.36,119.46,4406.0,116.8877,116.9758,116.8485,116.9464,4406.0
2022-06-30 13:40:00,119.47,119.6,119.24,119.24,4409.0,116.9562,117.0835,116.7311,116.7311,4409.0
2022-06-30 13:45:00,119.29,119.63,119.25,119.63,16662.0,116.78,117.1128,116.7408,117.1128,16662.0
2022-06-30 13:50:00,119.61,119.77,119.54,119.77,4766.0,117.0933,117.2499,117.0247,117.2499,4766.0
2022-06-30 13:55:00,119.76,119.84,119.7,119.8,4789.0,117.2401,117.3184,117.1814,117.2793,4789.0
2022-06-30 14:00:00,119.85,119.87,119.76,119.87,8669.0,117.3282,117.3478,117.2401,117.3478,8669.0
2022-06-30 14:05:00,119.81,119.87,119.69,119.79,9789.0,117.2891,117.3478,117.1716,117.2695,9789.0
2022-06-30 14:10:00,119.82,119.95,119.77,119.92,5910.0,117.2989,117.4261,117.2499,117.3967,5910.0
2022-06-30 14:15:00,119.91,119.92,119.78,119.88,4554.0,117.387,117.3967,117.2597,117.3576,4554.0
2022-06-30 14:20:00,119.89,119.93,119.7,119.74,15326.0,117.3674,117.4065,117.1814,117.2205,15326.0
2022-06-30 14:25:00,119.73,119.9,119.57,119.87,9905.0,117.2107,117.3772,117.0541,117.3478,9905.0
2022-06-30 14:30:00,119.88,119.95,119.76,119.81,7100.0,117.3576,117.4261,117.2401,117.2891,7100.0
2022-06-30 14:35:00,119.76,119.81,119.7,119.7,5748.0,117.2401,117.2891,117.1814,117.1814,5748.0
2022-06-30 14:40:00,119.66,119.67,119.36,119.4,4552.0,117.1422,117.152,116.8485,116.8877,4552.0
2022-06-30 14:45:00,119.35,119.58,119.35,119.5,4301.0,116.8387,117.0639,116.8387,116.9856,4301.0
2022-06-30 14:50:00,119.46,119.47,119.2,119.27,3900.0,116.9464,116.9562,116.6919,116.7604,3900.0
2022-06-30 14:55:00,119.27,119.41,119.22,119.3,3522.0,116.7604,116.8975,116.7115,116.7898,3522.0
2022-06-30 15:00:00,119.29,119.37,119.07,119.11,13420.0,116.78,116.8583,116.5646,116.6038,13420.0
2022-06-30 15:05:00,119.07,119.08,118.74,118.74,4575.0,116.5646,116.5744,116.2416,116.2416,4575.0
2022-06-30 15:10:00,118.74,118.84,118.67,118.75,6763.0,116.2416,116.3395,116.173,116.2514,6763.0
2022-06-30 15:15:00,118.66,118.66,118.43,118.44,6905.0,116.1633,116.1633,115.9381,115.9479,6905.0
2022-06-30 15:20:00,118.45,118.46,118.29,118.45,12454.0,115.9577,115.9675,115.801,115.9577,12454.0
2022-06-30 15:25:00,118.45,118.83,118.45,118.83,6591.0,115.9577,116.3297,115.9577,116.3297,6591.0
2022-06-30 15:30:00,118.83,119.03,118.79,119.01,9405.0,116.3297,116.5255,116.2905,116.5059,9405.0
2022-06-30 15:35:00,118.99,119.21,118.92,118.93,9458.0,116.4863,116.7017,116.4178,116.4276,9458.0
2022-06-30 15:40:00,118.95,119.03,118.67,118.76,13172.0,116.4472,116.5255,116.173,116.2612,13172.0
2022-06-30 15:45:00,118.7,119.17,118.7,118.92,21327.0,116.2024,116.6625,116.2024,116.4178,21327.0
2022-06-30 15:50:00,118.85,119.06,118.33,118.39,39498.0,116.3493,116.5548,115.8402,115.8989,39498.0
2022-06-30 15:55:00,118.37,118.82,118.2,118.77,112297.0,115.8794,116.3199,115.7129,116.2709,112297.0
2022-07-01 09:30:00,118.79,118.97,118.08,118.39,15106.0,116.4954,116.6719,115.7991,116.1031,15106.0
2022-07-01 09:35:00,118.45,118.55,117.99,117.99,8458.0,116.1619,116.26,115.7108,115.7108,8458.0
2022-07-01 09:40:00,117.95,118.97,117.95,118.15,4249.0,115.6716,116.6719,115.6716,115.8677,4249.0
2022-07-01 09:45:00,118.14,118.76,118.12,118.47,6322.0,115.8579,116.466,115.8383,116.1816,6322.0
2022-07-01 09:50:00,118.54,119.01,118.53,118.91,5214.0,116.2502,116.7111,116.2404,116.6131,5214.0
2022-07-01 09:55:00,119.03,119.25,119.03,119.09,3526.0,116.7307,116.9465,116.7307,116.7896,3526.0
2022-07-01 10:00:00,119.25,119.76,118.69,118.69,9090.0,116.9465,117.4466,116.3973,116.3973,9090.0
2022-07-01 10:05:00,118.73,118.98,118.5,118.75,5434.0,116.4365,116.6817,116.211,116.4562,5434.0
2022-07-01 10:10:00,118.72,118.74,117.87,117.88,2900.0,116.4267,116.4463,115.5932,115.603,2900.0
2022-07-01 10:15:00,117.97,118.06,117.49,117.65,13611.0,115.6912,115.7795,115.2205,115.3774,13611.0
2022-07-01 10:20:00,117.51,117.68,117.33,117.43,5017.0,115.2401,115.4068,115.0636,115.1617,5017.0
2022-07-01 10:25:00,117.5,117.5,117.23,117.27,5197.0,115.2303,115.2303,114.9655,115.0047,5197.0
2022-07-01 10:30:00,117.19,117.34,116.75,116.87,4667.0,114.9263,115.0734,114.4948,114.6125,4667.0
2022-07-01 10:35:00,116.94,116.95,116.7,116.86,4460.0,114.6811,114.6909,114.4458,114.6027,4460.0
2022-07-01 10:40:00,116.81,117.2,116.76,117.16,3202.0,114.5536,114.9361,114.5046,114.8969,3202.0
2022-07-01 10:45:00,117.29,117.58,117.24,117.48,6993.0,115.0244,115.3088,114.9753,115.2107,6993.0
2022-07-01 10:50:00,117.48,117.71,117.33,117.71,3808.0,115.2107,115.4362,115.0636,115.4362,3808.0
2022-07-01 10:55:00,117.6,118.02,117.53,117.83,4900.0,115.3284,115.7403,115.2597,115.5539,4900.0
2022-07-01 11:00:00,117.72,117.78,117.43,117.54,4520.0,115.4461,115.5049,115.1617,115.2695,4520.0
2022-07-01 11:05:00,117.62,118.09,117.55,118.02,6859.0,115.348,115.8089,115.2793,115.7403,6859.0
2022-07-01 11:10:00,118.02,118.07,117.84,117.92,5605.0,115.7403,115.7893,115.5637,115.6422,5605.0
2022-07-01 11:15:00,117.87,118.09,117.7,117.7,11335.0,115.5932,115.8089,115.4264,115.4264,11335.0
2022-07-01 11:20:00,117.75,117.83,117.54,117.67,3521.0,115.4755,115.5539,115.2695,115.397,3521.0
2022-07-01 11:25:00,117.71,117.92,117.66,117.77,4685.0,115.4362,115.6422,115.3872,115.4951,4685.0
2022-07-01 11:30:00,117.85,118.05,117.85,118.05,8438.0,115.5735,115.7697,115.5735,115.7697,8438.0
2022-07-01 11:35:00,118.04,118.1,117.94,118.0,17437.0,115.7599,115.8187,115.6618,115.7206,17437.0
2022-07-01 11:40:00,118.03,118.53,118.0,118.23,23468.0,115.7501,116.2404,115.7206,115.9462,23468.0
2022-07-01 11:45:00,118.18,118.37,118.13,118.14,8151.0,115.8972,116.0835,115.8481,115.8579,8151.0
2022-07-01 11:50:00,118.08,118.1,117.51,117.58,3700.0,115.7991,115.8187,115.2401,115.3088,3700.0
2022-07-01 11:55:00,117.53,117.66,117.48,117.54,3741.0,115.2597,115.3872,115.2107,115.2695,3741.0
2022-07-01 12:00:00,117.59,117.61,117.43,117.56,6488.0,115.3186,115.3382,115.1617,115.2891,6488.0
2022-07-01 12:05:00,117.57,117.82,117.57,117.82,2442.0,115.2989,115.5441,115.2989,115.5441,2442.0
2022-07-01 12:10:00,117.76,117.84,117.57,117.61,6557.0,115.4853,115.5637,115.2989,115.3382,6557.0
2022-07-01 12:15:00,117.62,117.82,117.59,117.82,2773.0,115.348,115.5441,115.3186,115.5441,2773.0
2022-07-01 12:20:00,117.73,117.93,117.71,117.93,3916.0,115.4559,115.652,115.4362,115.652,3916.0
2022-07-01 12:25:00,117.93,117.93,117.79,117.9,4294.0,115.652,115.652,115.5147,115.6226,4294.0
2022-07-01 12:30:00,117.96,118.16,117.91,117.94,6717.0,115.6814,115.8776,115.6324,115.6618,6717.0
2022-07-01 12:35:00,117.9,118.03,117.88,117.91,3495.0,115.6226,115.7501,115.603,115.6324,3495.0
2022-07-01 12:40:00,117.86,117.9,117.8,117.83,2302.0,115.5833,115.6226,115.5245,115.5539,2302.0
2022-07-01 12:45:00,117.76,117.85,117.72,117.85,2402.0,115.4853,115.5735,115.4461,115.5735,2402.0
2022-07-01 12:50:00,117.85,117.9,117.81,117.86,2886.0,115.5735,115.6226,115.5343,115.5833,2886.0
2022-07-01 12:55:00,117.86,117.9,117.51,117.51,4844.0,115.5833,115.6226,115.2401,115.2401,4844.0
2022-07-01 13:00:00,117.45,117.5,117.26,117.27,6013.0,115.1813,115.2303,114.9949,115.0047,6013.0
2022-07-01 13:05:00,117.37,117.58,117.34,117.57,4600.0,115.1028,115.3088,115.0734,115.2989,4600.0
2022-07-01 13:10:00,117.51,117.72,117.51,117.68,5358.0,115.2401,115.4461,115.2401,115.4068,5358.0
2022-07-01 13:15:00,117.69,117.81,117.54,117.75,4607.0,115.4166,115.5343,115.2695,115.4755,4607.0
2022-07-01 13:20:00,117.74,117.78,117.64,117.67,2406.0,115.4657,115.5049,115.3676,115.397,2406.0
2022-07-01 13:25:00,117.78,118.02,117.75,118.02,4709.0,115.5049,115.7403,115.4755,115.7403,4709.0
2022-07-01 13:30:00,118.02,118.05,117.94,118.01,6071.0,115.7403,115.7697,115.6618,115.7304,6071.0
2022-07-01 13:35:00,117.97,118.09,117.85,118.08,7630.0,115.6912,115.8089,115.5735,115.7991,7630.0
2022-07-01 13:40:00,118.04,118.18,118.0,118.02,5270.0,115.7599,115.8972,115.7206,115.7403,5270.0
2022-07-01 13:45:00,118.02,118.13,117.99,118.1,4515.0,115.7403,115.8481,115.7108,115.8187,4515.0
2022-07-01 13:50:00,118.11,118.19,118.07,118.07,5243.0,115.8285,115.907,115.7893,115.7893,5243.0
2022-07-01 13:55:00,118.06,118.14,118.04,118.11,4600.0,115.7795,115.8579,115.7599,115.8285,4600.0
2022-07-01 14:00:00,118.13,118.27,118.1,118.15,5133.0,115.8481,115.9854,115.8187,115.8677,5133.0
2022-07-01 14:05:00,118.16,118.21,118.11,118.21,3647.0,115.8776,115.9266,115.8285,115.9266,3647.0
2022-07-01 14:10:00,118.17,118.3,118.1,118.3,4447.0,115.8874,116.0148,115.8187,116.0148,4447.0
2022-07-01 14:15:00,118.31,118.49,118.29,118.49,3814.0,116.0247,116.2012,116.005,116.2012,3814.0
2022-07-01 14:20:00,118.51,118.75,118.45,118.75,3469.0,116.2208,116.4562,116.1619,116.4562,3469.0
2022-07-01 14:25:00,118.72,118.75,118.6,118.6,5872.0,116.4267,116.4562,116.3091,116.3091,5872.0
2022-07-01 14:30:00,118.63,118.8,118.63,118.77,3737.0,116.3385,116.5052,116.3385,116.4758,3737.0
2022-07-01 14:35:00,118.76,118.86,118.69,118.86,7103.0,116.466,116.564,116.3973,116.564,7103.0
2022-07-01 14:40:00,118.86,118.91,118.83,118.89,4478.0,116.564,116.6131,116.5346,116.5934,4478.0
2022-07-01 14:45:00,118.87,119.0,118.86,119.0,6366.0,116.5738,116.7013,116.564,116.7013,6366.0
2022-07-01 14:50:00,119.02,119.08,118.89,118.92,9695.0,116.7209,116.7798,116.5934,116.6229,9695.0
2022-07-01 14:55:00,118.9,119.14,118.89,119.09,6647.0,116.6033,116.8386,116.5934,116.7896,6647.0
2022-07-01 15:00:00,119.06,119.09,118.81,118.88,6823.0,116.7602,116.7896,116.515,116.5836,6823.0
2022-07-01 15:05:00,118.9,119.09,118.9,119.09,7284.0,116.6033,116.7896,116.6033,116.7896,7284.0
2022-07-01 15:10:00,119.08,119.22,119.08,119.19,3600.0,116.7798,116.9171,116.7798,116.8877,3600.0
2022-07-01 15:15:00,119.19,119.27,119.11,119.14,5263.0,116.8877,116.9661,116.8092,116.8386,5263.0
2022-07-01 15:20:00,119.19,119.23,119.06,119.21,4472.0,116.8877,116.9269,116.7602,116.9073,4472.0
2022-07-01 15:25:00,119.2,119.24,119.08,119.08,6059.0,116.8975,116.9367,116.7798,116.7798,6059.0
2022-07-01 15:30:00,119.19,119.39,119.17,119.31,5545.0,116.8877,117.0838,116.868,117.0053,5545.0
2022-07-01 15:35:00,119.32,119.48,119.32,119.48,3438.0,117.0151,117.1721,117.0151,117.1721,3438.0
2022-07-01 15:40:00,119.49,119.53,119.36,119.4,8673.0,117.1819,117.2211,117.0544,117.0936,8673.0
2022-07-01 15:45:00,119.43,119.54,119.33,119.48,15644.0,117.123,117.2309,117.025,117.1721,15644.0
2022-07-01 15:50:00,119.48,119.54,118.9,119.17,23845.0,117.1721,117.2309,116.6033,116.868,23845.0
2022-07-01 15:55:00,119.11,119.26,119.05,119.23,71353.0,116.8092,116.9563,116.7504,116.9269,71353.0
2022-07-05 09:30:00,117.75,118.02,117.01,117.73,21438.0,115.4755,115.7403,114.7498,115.4559,21438.0
2022-07-05 09:35:00,117.75,117.75,117.0,117.08,2800.0,115.4755,115.4755,114.74,114.8184,2800.0
2022-07-05 09:40:00,116.91,117.21,116.86,116.87,3673.0,114.6517,114.9459,114.6027,114.6125,3673.0
2022-07-05 09:45:00,116.84,117.13,116.7,116.96,5500.0,114.583,114.8674,114.4458,114.7007,5500.0
2022-07-05 09:50:00,116.93,116.99,116.62,116.82,3800.0,114.6713,114.7302,114.3673,114.5634,3800.0
2022-07-05 09:55:00,116.76,117.05,116.49,117.05,2147.0,114.5046,114.789,114.2398,114.789,2147.0
2022-07-05 10:00:00,116.95,117.27,116.79,116.83,7344.0,114.6909,115.0047,114.534,114.5732,7344.0
2022-07-05 10:05:00,116.93,117.42,116.93,117.39,4109.0,114.6713,115.1518,114.6713,115.1224,4109.0
2022-07-05 10:10:00,117.5,118.12,117.44,118.12,5746.0,115.2303,115.8383,115.1715,115.8383,5746.0
2022-07-05 10:15:00,118.07,118.45,118.02,118.35,7979.0,115.7893,116.1619,115.7403,116.0639,7979.0
2022-07-05 10:20:00,118.36,118.9,118.35,118.8,11156.0,116.0737,116.6033,116.0639,116.5052,11156.0
2022-07-05 10:25:00,118.83,119.05,118.65,118.8,3396.0,116.5346,116.7504,116.3581,116.5052,3396.0
2022-07-05 10:30:00,118.73,118.78,118.38,118.41,3574.0,116.4365,116.4856,116.0933,116.1227,3574.0
2022-07-05 10:35:00,118.47,118.81,118.37,118.68,8030.0,116.1816,116.515,116.0835,116.3875,8030.0
2022-07-05 10:40:00,118.68,118.91,118.3,118.37,5164.0,116.3875,116.6131,116.0148,116.0835,5164.0
2022-07-05 10:45:00,118.38,118.39,117.99,118.31,4443.0,116.0933,116.1031,115.7108,116.0247,4443.0
2022-07-05 10:50:00,118.43,118.46,118.24,118.31,3000.0,116.1423,116.1718,115.956,116.0247,3000.0
2022-07-05 10:55:00,118.4,118.47,118.22,118.37,3579.0,116.1129,116.1816,115.9364,116.0835,3579.0
2022-07-05 11:00:00,118.32,118.34,118.07,118.15,4061.0,116.0345,116.0541,115.7893,115.8677,4061.0
2022-07-05 11:05:00,118.15,118.46,118.06,118.46,3520.0,115.8677,116.1718,115.7795,116.1718,3520.0
2022-07-05 11:10:00,118.4,118.59,118.26,118.59,3862.0,116.1129,116.2992,115.9756,116.2992,3862.0
2022-07-05 11:15:00,118.57,118.63,118.4,118.63,5911.0,116.2796,116.3385,116.1129,116.3385,5911.0
2022-07-05 11:20:00,118.62,118.67,118.4,118.5,2217.0,116.3287,116.3777,116.1129,116.211,2217.0
2022-07-05 11:25:00,118.5,118.63,118.45,118.57,2895.0,116.211,116.3385,116.1619,116.2796,2895.0
2022-07-05 11:30:00,118.5,118.74,118.49,118.61,3665.0,116.211,116.4463,116.2012,116.3189,3665.0
2022-07-05 11:35:00,118.56,118.6,118.27,118.33,4105.0,116.2698,116.3091,115.9854,116.0443,4105.0
2022-07-05 11:40:00,118.43,118.79,118.4,118.78,3974.0,116.1423,116.4954,116.1129,116.4856,3974.0
2022-07-05 11:45:00,118.8,118.92,118.67,118.67,4342.0,116.5052,116.6229,116.3777,116.3777,4342.0
2022-07-05 11:50:00,118.66,118.68,118.43,118.67,3914.0,116.3679,116.3875,116.1423,116.3777,3914.0
2022-07-05 11:55:00,118.65,118.7,118.57,118.57,2448.0,116.3581,116.4071,116.2796,116.2796,2448.0
2022-07-05 12:00:00,118.56,118.6,118.3,118.41,2301.0,116.2698,116.3091,116.0148,116.1227,2301.0
2022-07-05 12:05:00,118.44,118.73,118.43,118.68,2368.0,116.1521,116.4365,116.1423,116.3875,2368.0
2022-07-05 12:10:00,118.76,118.82,118.59,118.73,4941.0,116.466,116.5248,116.2992,116.4365,4941.0
2022-07-05 12:15:00,118.7,119.02,118.6,118.95,3893.0,116.4071,116.7209,116.3091,116.6523,3893.0
2022-07-05 12:20:00,118.98,118.98,118.86,118.92,1914.0,116.6817,116.6817,116.564,116.6229,1914.0
2022-07-05 12:25:00,119.19,119.31,119.19,119.27,2562.0,116.8877,117.0053,116.8877,116.9661,2562.0
2022-07-05 12:30:00,119.32,119.34,119.17,119.17,2500.0,117.0151,117.0348,116.868,116.868,2500.0
2022-07-05 12:35:00,119.1,119.19,119.03,119.09,5893.0,116.7994,116.8877,116.7307,116.7896,5893.0
2022-07-05 12:40:00,119.15,119.15,118.89,118.95,3201.0,116.8484,116.8484,116.5934,116.6523,3201.0
2022-07-05 12:45:00,118.96,118.97,118.81,118.86,2500.0,116.6621,116.6719,116.515,116.564,2500.0
2022-07-05 12:50:00,118.84,118.95,118.83,118.93,2509.0,116.5444,116.6523,116.5346,116.6327,2509.0
2022-07-05 12:55:00,118.96,118.99,118.91,118.95,2105.0,116.6621,116.6915,116.6131,116.6523,2105.0
2022-07-05 13:00:00,119.0,119.19,118.97,119.18,2561.0,116.7013,116.8877,116.6719,116.8778,2561.0
2022-07-05 13:05:00,119.19,119.19,118.99,119.13,1922.0,116.8877,116.8877,116.6915,116.8288,1922.0
2022-07-05 13:10:00,119.15,119.2,118.98,118.98,3939.0,116.8484,116.8975,116.6817,116.6817,3939.0
2022-07-05 13:15:00,118.93,119.25,118.93,119.23,4288.0,116.6327,116.9465,116.6327,116.9269,4288.0
2022-07-05 13:20:00,119.2,119.32,119.17,119.22,4439.0,116.8975,117.0151,116.868,116.9171,4439.0
2022-07-05 13:25:00,119.23,119.33,119.19,119.24,6579.0,116.9269,117.025,116.8877,116.9367,6579.0
2022-07-05 13:30:00,119.28,119.38,119.18,119.38,2000.0,116.9759,117.074,116.8778,117.074,2000.0
2022-07-05 13:35:00,119.43,119.56,119.41,119.5,2780.0,117.123,117.2505,117.1034,117.1917,2780.0
2022-07-05 13:40:00,119.54,119.78,119.52,119.57,3960.0,117.2309,117.4663,117.2113,117.2603,3960.0
2022-07-05 13:45:00,119.54,119.55,119.33,119.55,3401.0,117.2309,117.2407,117.025,117.2407,3401.0
2022-07-05 13:50:00,119.54,119.65,119.54,119.6,2621.0,117.2309,117.3388,117.2309,117.2897,2621.0
2022-07-05 13:55:00,119.59,119.69,119.55,119.64,2046.0,117.2799,117.378,117.2407,117.329,2046.0
2022-07-05 14:00:00,119.68,119.86,119.64,119.86,4960.0,117.3682,117.5447,117.329,117.5447,4960.0
2022-07-05 14:05:00,119.79,119.79,119.62,119.65,2925.0,117.4761,117.4761,117.3093,117.3388,2925.0
2022-07-05 14:10:00,119.7,119.75,119.58,119.59,2846.0,117.3878,117.4368,117.2701,117.2799,2846.0
2022-07-05 14:15:00,119.55,119.58,119.43,119.57,5368.0,117.2407,117.2701,117.123,117.2603,5368.0
2022-07-05 14:20:00,119.51,119.55,119.45,119.55,12800.0,117.2015,117.2407,117.1426,117.2407,12800.0
2022-07-05 14:25:00,119.55,119.74,119.44,119.63,15734.0,117.2407,117.427,117.1328,117.3192,15734.0
2022-07-05 14:30:00,119.63,119.76,119.56,119.66,24209.0,117.3192,117.4466,117.2505,117.3486,24209.0
2022-07-05 14:35:00,119.64,119.85,119.54,119.81,11441.0,117.329,117.5349,117.2309,117.4957,11441.0
2022-07-05 14:40:00,119.81,119.87,119.76,119.82,20134.0,117.4957,117.5545,117.4466,117.5055,20134.0
2022-07-05 14:45:00,119.81,120.0,119.75,119.9,22809.0,117.4957,117.682,117.4368,117.5839,22809.0
2022-07-05 14:50:00,119.97,120.06,119.97,119.98,5350.0,117.6526,117.7408,117.6526,117.6624,5350.0
2022-07-05 14:55:00,120.09,120.2,120.03,120.18,2860.0,117.7703,117.8781,117.7114,117.8585,2860.0
2022-07-05 15:00:00,120.14,120.14,119.9,120.01,3463.0,117.8193,117.8193,117.5839,117.6918,3463.0
2022-07-05 15:05:00,120.08,120.38,120.07,120.38,5958.0,117.7605,118.0547,117.7507,118.0547,5958.0
2022-07-05 15:10:00,120.4,120.42,120.3,120.4,5509.0,118.0743,118.0939,117.9762,118.0743,5509.0
2022-07-05 15:15:00,120.41,120.45,120.1,120.18,6422.0,118.0841,118.1233,117.7801,117.8585,6422.0
2022-07-05 15:20:00,120.15,120.49,120.15,120.49,7715.0,117.8291,118.1625,117.8291,118.1625,7715.0
2022-07-05 15:25:00,120.49,120.61,120.39,120.57,9557.0,118.1625,118.2802,118.0645,118.241,9557.0
2022-07-05 15:30:00,120.59,120.68,120.47,120.65,6869.0,118.2606,118.3489,118.1429,118.3195,6869.0
2022-07-05 15:35:00,120.66,120.67,120.47,120.48,8492.0,118.3293,118.3391,118.1429,118.1527,8492.0
2022-07-05 15:40:00,120.48,120.5,120.22,120.29,11340.0,118.1527,118.1723,117.8978,117.9664,11340.0
2022-07-05 15:45:00,120.27,120.6,120.26,120.6,9750.0,117.9468,118.2704,117.937,118.2704,9750.0
2022-07-05 15:50:00,120.62,120.63,120.28,120.51,17028.0,118.29,118.2998,117.9566,118.1822,17028.0
2022-07-05 15:55:00,120.49,120.6,120.35,120.57,41519.0,118.1625,118.2704,118.0252,118.241,41519.0
2022-07-06 09:30:00,120.8,121.13,120.65,120.97,19802.0,118.4666,118.7902,118.3195,118.6333,19802.0
2022-07-06 09:35:00,120.84,121.41,120.77,121.05,9897.0,118.5058,119.0648,118.4371,118.7117,9897.0
2022-07-06 09:40:00,120.93,121.33,120.83,121.21,6300.0,118.594,118.9863,118.496,118.8686,6300.0
2022-07-06 09:45:00,121.25,121.44,121.07,121.28,3069.0,118.9079,119.0942,118.7313,118.9373,3069.0
2022-07-06 09:50:00,121.53,121.69,121.42,121.45,7021.0,119.1825,119.3394,119.0746,119.104,7021.0
2022-07-06 09:55:00,121.39,121.79,121.19,121.76,18462.0,119.0452,119.4374,118.849,119.408,18462.0
2022-07-06 10:00:00,121.6,121.92,121.6,121.66,10942.0,119.2511,119.5649,119.2511,119.3099,10942.0
2022-07-06 10:05:00,121.72,122.34,121.66,122.01,11441.0,119.3688,119.9768,119.3099,119.6532,11441.0
2022-07-06 10:10:00,122.01,122.01,121.35,121.61,7888.0,119.6532,119.6532,119.0059,119.2609,7888.0
2022-07-06 10:15:00,121.56,121.56,121.26,121.36,6926.0,119.2119,119.2119,118.9177,119.0157,6926.0
2022-07-06 10:20:00,121.56,121.71,121.36,121.64,5133.0,119.2119,119.359,119.0157,119.2903,5133.0
2022-07-06 10:25:00,121.52,121.77,121.41,121.76,7147.0,119.1726,119.4178,119.0648,119.408,7147.0
2022-07-06 10:30:00,121.69,121.8,121.43,121.43,5300.0,119.3394,119.4472,119.0844,119.0844,5300.0
2022-07-06 10:35:00,121.43,121.57,121.32,121.49,5400.0,119.0844,119.2217,118.9765,119.1432,5400.0
2022-07-06 10:40:00,121.55,121.77,121.41,121.77,6311.0,119.2021,119.4178,119.0648,119.4178,6311.0
2022-07-06 10:45:00,121.82,122.01,121.82,122.01,6141.0,119.4669,119.6532,119.4669,119.6532,6141.0
2022-07-06 10:50:00,121.99,122.14,121.85,122.08,6543.0,119.6336,119.7807,119.4963,119.7218,6543.0
2022-07-06 10:55:00,122.04,122.04,121.75,121.97,7928.0,119.6826,119.6826,119.3982,119.614,7928.0
2022-07-06 11:00:00,121.98,122.0,121.36,121.36,8831.0,119.6238,119.6434,119.0157,119.0157,8831.0
2022-07-06 11:05:00,121.5,121.67,121.45,121.61,5310.0,119.153,119.3197,119.104,119.2609,5310.0
2022-07-06 11:10:00,121.54,121.77,121.43,121.69,3000.0,119.1923,119.4178,119.0844,119.3394,3000.0
2022-07-06 11:15:00,121.7,121.7,121.44,121.57,5808.0,119.3492,119.3492,119.0942,119.2217,5808.0
2022-07-06 11:20:00,121.63,121.7,121.54,121.62,4610.0,119.2805,119.3492,119.1923,119.2707,4610.0
2022-07-06 11:25:00,121.62,121.74,121.35,121.39,6550.0,119.2707,119.3884,119.0059,119.0452,6550.0
2022-07-06 11:30:00,121.36,121.36,121.12,121.21,6372.0,119.0157,119.0157,118.7804,118.8686,6372.0
2022-07-06 11:35:00,121.25,121.25,121.06,121.16,4692.0,118.9079,118.9079,118.7215,118.8196,4692.0
2022-07-06 11:40:00,121.11,121.11,120.85,120.94,4591.0,118.7706,118.7706,118.5156,118.6039,4591.0
2022-07-06 11:45:00,120.89,121.27,120.89,121.14,4264.0,118.5548,118.9275,118.5548,118.8,4264.0
2022-07-06 11:50:00,121.12,121.27,121.11,121.15,4902.0,118.7804,118.9275,118.7706,118.8098,4902.0
2022-07-06 11:55:00,121.13,121.2,121.12,121.13,3396.0,118.7902,118.8588,118.7804,118.7902,3396.0
2022-07-06 12:00:00,121.11,121.12,120.91,120.91,3517.0,118.7706,118.7804,118.5744,118.5744,3517.0
2022-07-06 12:05:00,120.97,121.08,120.85,120.85,4307.0,118.6333,118.7411,118.5156,118.5156,4307.0
2022-07-06 12:10:00,120.89,121.08,120.86,121.03,3842.0,118.5548,118.7411,118.5254,118.6921,3842.0
2022-07-06 12:15:00,121.12,121.12,120.89,120.89,3243.0,118.7804,118.7804,118.5548,118.5548,3243.0
2022-07-06 12:20:00,120.89,120.95,120.69,120.69,2400.0,118.5548,118.6137,118.3587,118.3587,2400.0
2022-07-06 12:25:00,120.73,120.83,120.68,120.82,3826.0,118.3979,118.496,118.3489,118.4862,3826.0
2022-07-06 12:30:00,120.83,120.83,120.63,120.7,2463.0,118.496,118.496,118.2998,118.3685,2463.0
2022-07-06 12:35:00,120.72,120.84,120.59,120.64,2640.0,118.3881,118.5058,118.2606,118.3096,2640.0
2022-07-06 12:40:00,120.64,120.88,120.61,120.82,3735.0,118.3096,118.545,118.2802,118.4862,3735.0
2022-07-06 12:45:00,120.86,120.9,120.81,120.86,2602.0,118.5254,118.5646,118.4764,118.5254,2602.0
2022-07-06 12:50:00,120.85,120.89,120.74,120.79,1921.0,118.5156,118.5548,118.4077,118.4567,1921.0
2022-07-06 12:55:00,120.83,120.89,120.78,120.79,2970.0,118.496,118.5548,118.4469,118.4567,2970.0
2022-07-06 13:00:00,120.86,121.02,120.84,120.97,2600.0,118.5254,118.6823,118.5058,118.6333,2600.0
2022-07-06 13:05:00,120.97,121.05,120.96,121.03,2021.0,118.6333,118.7117,118.6235,118.6921,2021.0
2022-07-06 13:10:00,121.02,121.03,121.0,121.03,1901.0,118.6823,118.6921,118.6627,118.6921,1901.0
2022-07-06 13:15:00,121.02,121.02,120.78,120.87,4927.0,118.6823,118.6823,118.4469,118.5352,4927.0
2022-07-06 13:20:00,120.83,120.97,120.83,120.94,2817.0,118.496,118.6333,118.496,118.6039,2817.0
2022-07-06 13:25:00,120.97,120.97,120.78,120.86,3050.0,118.6333,118.6333,118.4469,118.5254,3050.0
2022-07-06 13:30:00,120.89,120.94,120.88,120.93,2400.0,118.5548,118.6039,118.545,118.594,2400.0
2022-07-06 13:35:00,120.95,120.97,120.87,120.89,4153.0,118.6137,118.6333,118.5352,118.5548,4153.0
2022-07-06 13:40:00,120.92,120.94,120.76,120.76,4127.0,118.5842,118.6039,118.4273,118.4273,4127.0
2022-07-06 13:45:00,120.72,120.89,120.62,120.87,8202.0,118.3881,118.5548,118.29,118.5352,8202.0
2022-07-06 13:50:00,120.81,120.88,120.77,120.81,2325.0,118.4764,118.545,118.4371,118.4764,2325.0
2022-07-06 13:55:00,120.85,120.88,120.81,120.84,2721.0,118.5156,118.545,118.4764,118.5058,2721.0
2022-07-06 14:00:00,120.78,121.02,120.55,120.79,9342.0,118.4469,118.6823,118.2214,118.4567,9342.0
2022-07-06 14:05:00,120.91,121.28,120.83,121.04,6548.0,118.5744,118.9373,118.496,118.7019,6548.0
2022-07-06 14:10:00,121.01,121.01,120.59,120.89,7077.0,118.6725,118.6725,118.2606,118.5548,7077.0
2022-07-06 14:15:00,120.95,121.0,120.78,120.84,6377.0,118.6137,118.6627,118.4469,118.5058,6377.0
2022-07-06 14:20:00,120.92,121.05,120.88,120.98,5511.0,118.5842,118.7117,118.545,118.6431,5511.0
2022-07-06 14:25:00,120.96,121.49,120.77,121.49,4903.0,118.6235,119.1432,118.4371,119.1432,4903.0
2022-07-06 14:30:00,121.54,121.68,121.27,121.48,6663.0,119.1923,119.3296,118.9275,119.1334,6663.0
2022-07-06 14:35:00,121.53,121.61,121.24,121.47,5353.0,119.1825,119.2609,118.8981,119.1236,5353.0
2022-07-06 14:40:00,121.55,121.94,121.55,121.76,3939.0,119.2021,119.5845,119.2021,119.408,3939.0
2022-07-06 14:45:00,121.88,121.93,121.57,121.65,3027.0,119.5257,119.5747,119.2217,119.3001,3027.0
2022-07-06 14:50:00,121.56,121.7,121.51,121.65,3153.0,119.2119,119.3492,119.1628,119.3001,3153.0
2022-07-06 14:55:00,121.61,121.75,121.52,121.75,3801.0,119.2609,119.3982,119.1726,119.3982,3801.0
2022-07-06 15:00:00,121.75,121.78,121.41,121.44,2918.0,119.3982,119.4276,119.0648,119.0942,2918.0
2022-07-06 15:05:00,121.49,121.65,121.49,121.65,4889.0,119.1432,119.3001,119.1432,119.3001,4889.0
2022-07-06 15:10:00,121.68,121.78,121.61,121.68,6103.0,119.3296,119.4276,119.2609,119.3296,6103.0
2022-07-06 15:15:00,121.69,121.75,121.57,121.72,5489.0,119.3394,119.3982,119.2217,119.3688,5489.0
2022-07-06 15:20:00,121.75,121.92,121.74,121.9,5410.0,119.3982,119.5649,119.3884,119.5453,5410.0
2022-07-06 15:25:00,121.91,121.94,121.8,121.94,6692.0,119.5551,119.5845,119.4472,119.5845,6692.0
2022-07-06 15:30:00,121.92,122.07,121.82,122.03,11504.0,119.5649,119.712,119.4669,119.6728,11504.0
2022-07-06 15:35:00,122.01,122.16,121.66,121.71,21347.0,119.6532,119.8003,119.3099,119.359,21347.0
2022-07-06 15:40:00,121.68,121.68,121.3,121.43,15555.0,119.3296,119.3296,118.9569,119.0844,15555.0
2022-07-06 15:45:00,121.4,121.4,121.21,121.25,17951.0,119.055,119.055,118.8686,118.9079,17951.0
2022-07-06 15:50:00,121.31,121.37,120.86,120.97,26155.0,118.9667,119.0255,118.5254,118.6333,26155.0
2022-07-06 15:55:00,120.97,121.21,120.95,121.19,42694.0,118.6333,118.8686,118.6137,118.849,42694.0
2022-07-07 09:30:00,120.99,121.35,120.62,121.07,15584.0,118.6529,119.0059,118.29,118.7313,15584.0
2022-07-07 09:35:00,121.04,121.92,120.89,121.86,12524.0,118.7019,119.5649,118.5548,119.5061,12524.0
2022-07-07 09:40:00,121.94,122.24,121.93,121.94,2500.0,119.5845,119.8787,119.5747,119.5845,2500.0
2022-07-07 09:45:00,121.9,122.35,121.9,122.14,4385.0,119.5453,119.9866,119.5453,119.7807,4385.0
2022-07-07 09:50:00,122.26,122.5,122.22,122.32,10511.0,119.8984,120.1337,119.8591,119.9572,10511.0
2022-07-07 09:55:00,122.4,122.9,122.4,122.89,4250.0,120.0356,120.526,120.0356,120.5162,4250.0
2022-07-07 10:00:00,122.85,122.93,122.24,122.35,8666.0,120.477,120.5554,119.8787,119.9866,8666.0
2022-07-07 10:05:00,122.27,122.32,122.06,122.21,8994.0,119.9082,119.9572,119.7022,119.8493,8994.0
2022-07-07 10:10:00,122.22,122.28,121.89,121.99,8246.0,119.8591,119.918,119.5355,119.6336,8246.0
2022-07-07 10:15:00,122.02,122.2,121.96,122.05,4712.0,119.663,119.8395,119.6041,119.6924,4712.0
2022-07-07 10:20:00,121.99,122.19,121.95,122.18,6989.0,119.6336,119.8297,119.5943,119.8199,6989.0
2022-07-07 10:25:00,122.18,122.25,122.18,122.18,6685.0,119.8199,119.8885,119.8199,119.8199,6685.0
2022-07-07 10:30:00,122.19,122.25,121.86,121.87,9250.0,119.8297,119.8885,119.5061,119.5159,9250.0
2022-07-07 10:35:00,121.81,121.96,121.71,121.96,3273.0,119.457,119.6041,119.359,119.6041,3273.0
2022-07-07 10:40:00,122.0,122.04,121.82,122.01,5022.0,119.6434,119.6826,119.4669,119.6532,5022.0
2022-07-07 10:45:00,121.99,122.19,121.94,122.09,12368.0,119.6336,119.8297,119.5845,119.7316,12368.0
2022-07-07 10:50:00,122.1,122.28,122.04,122.28,6444.0,119.7414,119.918,119.6826,119.918,6444.0
2022-07-07 10:55:00,122.28,122.42,122.18,122.18,4173.0,119.918,120.0553,119.8199,119.8199,4173.0
2022-07-07 11:00:00,122.14,122.26,122.08,122.26,4392.0,119.7807,119.8984,119.7218,119.8984,4392.0
2022-07-07 11:05:00,122.26,122.49,122.26,122.34,5142.0,119.8984,120.1239,119.8984,119.9768,5142.0
2022-07-07 11:10:00,122.32,122.34,122.28,122.3,3925.0,119.9572,119.9768,119.918,119.9376,3925.0
2022-07-07 11:15:00,122.27,122.48,122.27,122.38,5044.0,119.9082,120.1141,119.9082,120.016,5044.0
2022-07-07 11:20:00,122.3,122.37,122.12,122.14,4073.0,119.9376,120.0062,119.7611,119.7807,4073.0
2022-07-07 11:25:00,122.2,122.25,122.03,122.03,2467.0,119.8395,119.8885,119.6728,119.6728,2467.0
2022-07-07 11:30:00,122.03,122.1,121.97,122.03,5268.0,119.6728,119.7414,119.614,119.6728,5268.0
2022-07-07 11:35:00,121.99,122.01,121.89,121.89,2813.0,119.6336,119.6532,119.5355,119.5355,2813.0
2022-07-07 11:40:00,121.87,121.93,121.84,121.84,3593.0,119.5159,119.5747,119.4865,119.4865,3593.0
2022-07-07 11:45:00,121.81,122.05,121.81,122.04,3029.0,119.457,119.6924,119.457,119.6826,3029.0
2022-07-07 11:50:00,122.06,122.18,122.05,122.07,4603.0,119.7022,119.8199,119.6924,119.712,4603.0
2022-07-07 11:55:00,122.07,122.22,122.07,122.16,3433.0,119.712,119.8591,119.712,119.8003,3433.0
2022-07-07 12:00:00,122.2,122.2,121.93,122.02,4909.0,119.8395,119.8395,119.5747,119.663,4909.0
2022-07-07 12:05:00,122.0,122.03,121.74,121.74,4756.0,119.6434,119.6728,119.3884,119.3884,4756.0
2022-07-07 12:10:00,121.69,121.74,121.55,121.56,7391.0,119.3394,119.3884,119.2021,119.2119,7391.0
2022-07-07 12:15:00,121.57,121.7,121.52,121.67,12028.0,119.2217,119.3492,119.1726,119.3197,12028.0
2022-07-07 12:20:00,121.68,121.73,121.64,121.7,6447.0,119.3296,119.3786,119.2903,119.3492,6447.0
2022-07-07 12:25:00,121.72,121.86,121.69,121.74,6593.0,119.3688,119.5061,119.3394,119.3884,6593.0
2022-07-07 12:30:00,121.76,122.01,121.76,121.94,13529.0,119.408,119.6532,119.408,119.5845,13529.0
2022-07-07 12:35:00,121.96,122.1,121.88,122.1,3900.0,119.6041,119.7414,119.5257,119.7414,3900.0
2022-07-07 12:40:00,122.07,122.11,121.98,122.01,4165.0,119.712,119.7513,119.6238,119.6532,4165.0
2022-07-07 12:45:00,122.02,122.13,121.93,121.96,6187.0,119.663,119.7709,119.5747,119.6041,6187.0
2022-07-07 12:50:00,121.96,122.0,121.86,121.87,5801.0,119.6041,119.6434,119.5061,119.5159,5801.0
2022-07-07 12:55:00,121.84,122.06,121.84,122.06,7186.0,119.4865,119.7022,119.4865,119.7022,7186.0
2022-07-07 13:00:00,122.08,122.26,122.04,122.24,17867.0,119.7218,119.8984,119.6826,119.8787,17867.0
2022-07-07 13:05:00,122.25,122.25,122.17,122.21,3582.0,119.8885,119.8885,119.8101,119.8493,3582.0
2022-07-07 13:10:00,122.14,122.18,122.05,122.18,3441.0,119.7807,119.8199,119.6924,119.8199,3441.0
2022-07-07 13:15:00,122.18,122.28,122.12,122.28,5040.0,119.8199,119.918,119.7611,119.918,5040.0
2022-07-07 13:20:00,122.28,122.41,122.28,122.37,3068.0,119.918,120.0455,119.918,120.0062,3068.0
2022-07-07 13:25:00,122.37,122.4,122.31,122.4,4802.0,120.0062,120.0356,119.9474,120.0356,4802.0
2022-07-07 13:30:00,122.36,122.53,122.36,122.42,4217.0,119.9964,120.1631,119.9964,120.0553,4217.0
2022-07-07 13:35:00,122.47,122.54,122.4,122.5,6566.0,120.1043,120.1729,120.0356,120.1337,6566.0
2022-07-07 13:40:00,122.49,122.65,122.46,122.65,3754.0,120.1239,120.2808,120.0945,120.2808,3754.0
2022-07-07 13:45:00,122.65,122.71,122.63,122.64,3000.0,120.2808,120.3397,120.2612,120.271,3000.0
2022-07-07 13:50:00,122.6,122.77,122.59,122.72,3700.0,120.2318,120.3985,120.222,120.3495,3700.0
2022-07-07 13:55:00,122.75,122.83,122.68,122.73,3517.0,120.3789,120.4573,120.3102,120.3593,3517.0
2022-07-07 14:00:00,122.75,122.84,122.74,122.78,6105.0,120.3789,120.4671,120.3691,120.4083,6105.0
2022-07-07 14:05:00,122.8,122.85,122.66,122.68,3009.0,120.4279,120.477,120.2906,120.3102,3009.0
2022-07-07 14:10:00,122.7,122.72,122.67,122.67,2476.0,120.3299,120.3495,120.3004,120.3004,2476.0
2022-07-07 14:15:00,122.63,122.63,122.55,122.61,3905.0,120.2612,120.2612,120.1828,120.2416,3905.0
2022-07-07 14:20:00,122.62,122.79,122.62,122.75,7875.0,120.2514,120.4181,120.2514,120.3789,7875.0
2022-07-07 14:25:00,122.74,122.85,122.72,122.83,4601.0,120.3691,120.477,120.3495,120.4573,4601.0
2022-07-07 14:30:00,122.83,122.9,122.74,122.74,3300.0,120.4573,120.526,120.3691,120.3691,3300.0
2022-07-07 14:35:00,122.74,122.74,122.6,122.74,2984.0,120.3691,120.3691,120.2318,120.3691,2984.0
2022-07-07 14:40:00,122.75,122.75,122.67,122.68,2735.0,120.3789,120.3789,120.3004,120.3102,2735.0
2022-07-07 14:45:00,122.68,122.71,122.64,122.67,10300.0,120.3102,120.3397,120.271,120.3004,10300.0
2022-07-07 14:50:00,122.65,122.66,122.5,122.53,5156.0,120.2808,120.2906,120.1337,120.1631,5156.0
2022-07-07 14:55:00,122.54,122.67,122.54,122.64,7015.0,120.1729,120.3004,120.1729,120.271,7015.0
2022-07-07 15:00:00,122.65,122.66,122.6,122.64,7615.0,120.2808,120.2906,120.2318,120.271,7615.0
2022-07-07 15:05:00,122.63,122.8,122.63,122.79,3882.0,120.2612,120.4279,120.2612,120.4181,3882.0
2022-07-07 15:10:00,122.81,122.94,122.79,122.94,5659.0,120.4377,120.5652,120.4181,120.5652,5659.0
2022-07-07 15:15:00,122.93,123.07,122.91,123.05,3300.0,120.5554,120.6927,120.5358,120.6731,3300.0
2022-07-07 15:20:00,123.03,123.12,122.96,122.97,4138.0,120.6535,120.7417,120.5848,120.5946,4138.0
2022-07-07 15:25:00,122.96,123.07,122.9,122.92,8057.0,120.5848,120.6927,120.526,120.5456,8057.0
2022-07-07 15:30:00,122.89,122.93,122.85,122.93,8941.0,120.5162,120.5554,120.477,120.5554,8941.0
2022-07-07 15:35:00,122.94,123.04,122.65,122.68,10895.0,120.5652,120.6633,120.2808,120.3102,10895.0
2022-07-07 15:40:00,122.65,122.95,122.65,122.85,13885.0,120.2808,120.575,120.2808,120.477,13885.0
2022-07-07 15:45:00,122.84,122.95,122.82,122.92,17878.0,120.4671,120.575,120.4475,120.5456,17878.0
2022-07-07 15:50:00,122.93,123.2,122.85,123.0,25557.0,120.5554,120.8202,120.477,120.6241,25557.0
2022-07-07 15:55:00,123.02,123.22,122.97,123.13,61378.0,120.6437,120.8398,120.5946,120.7515,61378.0
2022-07-08 09:30:00,120.96,122.03,120.96,121.94,30577.0,118.6235,119.6728,118.6235,119.5845,30577.0
2022-07-08 09:35:00,121.86,121.86,121.07,121.56,9861.0,119.5061,119.5061,118.7313,119.2119,9861.0
2022-07-08 09:40:00,121.7,121.91,121.42,121.42,11553.0,119.3492,119.5551,119.0746,119.0746,11553.0
2022-07-08 09:45:00,121.37,121.68,121.28,121.29,4230.0,119.0255,119.3296,118.9373,118.9471,4230.0
2022-07-08 09:50:00,121.22,121.4,121.09,121.09,5754.0,118.8784,119.055,118.751,118.751,5754.0
2022-07-08 09:55:00,121.11,121.92,121.11,121.58,7768.0,118.7706,119.5649,118.7706,119.2315,7768.0
2022-07-08 10:00:00,121.56,121.69,121.33,121.66,18102.0,119.2119,119.3394,118.9863,119.3099,18102.0
2022-07-08 10:05:00,121.67,121.67,121.32,121.56,8123.0,119.3197,119.3197,118.9765,119.2119,8123.0
2022-07-08 10:10:00,121.52,121.83,121.52,121.63,7589.0,119.1726,119.4767,119.1726,119.2805,7589.0
2022-07-08 10:15:00,121.75,122.15,121.72,122.01,14084.0,119.3982,119.7905,119.3688,119.6532,14084.0
2022-07-08 10:20:00,121.99,122.5,121.98,122.48,9882.0,119.6336,120.1337,119.6238,120.1141,9882.0
2022-07-08 10:25:00,122.54,122.95,122.51,122.95,6293.0,120.1729,120.575,120.1435,120.575,6293.0
2022-07-08 10:30:00,122.96,123.11,122.75,122.75,9347.0,120.5848,120.7319,120.3789,120.3789,9347.0
2022-07-08 10:35:00,122.75,123.12,122.73,122.85,5904.0,120.3789,120.7417,120.3593,120.477,5904.0
2022-07-08 10:40:00,122.87,123.16,122.83,123.16,4504.0,120.4966,120.781,120.4573,120.781,4504.0
2022-07-08 10:45:00,123.16,123.21,123.06,123.11,4333.0,120.781,120.83,120.6829,120.7319,4333.0
2022-07-08 10:50:00,123.07,123.07,122.77,122.89,5801.0,120.6927,120.6927,120.3985,120.5162,5801.0
2022-07-08 10:55:00,122.95,123.1,122.75,122.86,6610.0,120.575,120.7221,120.3789,120.4868,6610.0
2022-07-08 11:00:00,122.84,122.87,122.73,122.74,4177.0,120.4671,120.4966,120.3593,120.3691,4177.0
2022-07-08 11:05:00,122.74,122.78,122.58,122.71,9955.0,120.3691,120.4083,120.2122,120.3397,9955.0
2022-07-08 11:10:00,122.6,122.6,122.25,122.3,3425.0,120.2318,120.2318,119.8885,119.9376,3425.0
2022-07-08 11:15:00,122.24,122.47,122.22,122.47,6107.0,119.8787,120.1043,119.8591,120.1043,6107.0
2022-07-08 11:20:00,122.49,122.75,122.49,122.7,5394.0,120.1239,120.3789,120.1239,120.3299,5394.0
2022-07-08 11:25:00,122.71,122.9,122.65,122.7,4559.0,120.3397,120.526,120.2808,120.3299,4559.0
2022-07-08 11:30:00,122.72,122.81,122.68,122.81,3782.0,120.3495,120.4377,120.3102,120.4377,3782.0
2022-07-08 11:35:00,122.79,122.83,122.73,122.78,4000.0,120.4181,120.4573,120.3593,120.4083,4000.0
2022-07-08 11:40:00,122.82,122.84,122.63,122.64,2784.0,120.4475,120.4671,120.2612,120.271,2784.0
2022-07-08 11:45:00,122.61,122.61,122.29,122.29,1939.0,120.2416,120.2416,119.9278,119.9278,1939.0
2022-07-08 11:50:00,122.35,122.47,122.35,122.38,3991.0,119.9866,120.1043,119.9866,120.016,3991.0
2022-07-08 11:55:00,122.4,122.54,122.4,122.54,2300.0,120.0356,120.1729,120.0356,120.1729,2300.0
2022-07-08 12:00:00,122.58,122.61,122.55,122.58,5500.0,120.2122,120.2416,120.1828,120.2122,5500.0
2022-07-08 12:05:00,122.58,122.65,122.46,122.49,2823.0,120.2122,120.2808,120.0945,120.1239,2823.0
2022-07-08 12:10:00,122.51,122.6,122.51,122.54,3109.0,120.1435,120.2318,120.1435,120.1729,3109.0
2022-07-08 12:15:00,122.51,122.67,122.49,122.66,3025.0,120.1435,120.3004,120.1239,120.2906,3025.0
2022-07-08 12:20:00,122.66,122.76,122.53,122.53,4030.0,120.2906,120.3887,120.1631,120.1631,4030.0
2022-07-08 12:25:00,122.53,122.54,122.19,122.19,6161.0,120.1631,120.1729,119.8297,119.8297,6161.0
2022-07-08 12:30:00,122.23,122.27,122.05,122.18,8022.0,119.8689,119.9082,119.6924,119.8199,8022.0
2022-07-08 12:35:00,122.22,122.35,122.22,122.3,1307.0,119.8591,119.9866,119.8591,119.9376,1307.0
2022-07-08 12:40:00,122.31,122.31,122.13,122.27,4509.0,119.9474,119.9474,119.7709,119.9082,4509.0
2022-07-08 12:45:00,122.23,122.23,122.09,122.16,4926.0,119.8689,119.8689,119.7316,119.8003,4926.0
2022-07-08 12:50:00,122.07,122.1,121.92,121.96,2237.0,119.712,119.7414,119.5649,119.6041,2237.0
2022-07-08 12:55:00,122.03,122.08,121.97,121.97,3375.0,119.6728,119.7218,119.614,119.614,3375.0
2022-07-08 13:00:00,121.97,122.06,121.89,121.9,4821.0,119.614,119.7022,119.5355,119.5453,4821.0
2022-07-08 13:05:00,121.93,122.07,121.76,122.07,5073.0,119.5747,119.712,119.408,119.712,5073.0
2022-07-08 13:10:00,122.02,122.17,122.01,122.11,3144.0,119.663,119.8101,119.6532,119.7513,3144.0
2022-07-08 13:15:00,122.13,122.15,122.06,122.1,3129.0,119.7709,119.7905,119.7022,119.7414,3129.0
2022-07-08 13:20:00,122.04,122.09,121.98,121.98,1713.0,119.6826,119.7316,119.6238,119.6238,1713.0
2022-07-08 13:25:00,122.02,122.19,122.02,122.19,4462.0,119.663,119.8297,119.663,119.8297,4462.0
2022-07-08 13:30:00,122.18,122.18,122.07,122.08,2726.0,119.8199,119.8199,119.712,119.7218,2726.0
2022-07-08 13:35:00,122.07,122.14,122.03,122.1,4953.0,119.712,119.7807,119.6728,119.7414,4953.0
2022-07-08 13:40:00,122.09,122.24,122.09,122.16,2992.0,119.7316,119.8787,119.7316,119.8003,2992.0
2022-07-08 13:45:00,122.16,122.19,122.11,122.18,4718.0,119.8003,119.8297,119.7513,119.8199,4718.0
2022-07-08 13:50:00,122.18,122.32,122.15,122.28,6167.0,119.8199,119.9572,119.7905,119.918,6167.0
2022-07-08 13:55:00,122.26,122.36,122.26,122.34,4685.0,119.8984,119.9964,119.8984,119.9768,4685.0
2022-07-08 14:00:00,122.36,122.41,122.2,122.4,4282.0,119.9964,120.0455,119.8395,120.0356,4282.0
2022-07-08 14:05:00,122.41,122.48,122.38,122.44,4625.0,120.0455,120.1141,120.016,120.0749,4625.0
2022-07-08 14:10:00,122.46,122.47,122.33,122.44,4431.0,120.0945,120.1043,119.967,120.0749,4431.0
2022-07-08 14:15:00,122.44,122.5,122.4,122.5,4756.0,120.0749,120.1337,120.0356,120.1337,4756.0
2022-07-08 14:20:00,122.53,122.66,122.52,122.59,6185.0,120.1631,120.2906,120.1533,120.222,6185.0
2022-07-08 14:25:00,122.62,122.74,122.6,122.62,5339.0,120.2514,120.3691,120.2318,120.2514,5339.0
2022-07-08 14:30:00,122.64,122.67,122.58,122.67,6055.0,120.271,120.3004,120.2122,120.3004,6055.0
2022-07-08 14:35:00,122.69,122.76,122.67,122.72,5872.0,120.32,120.3887,120.3004,120.3495,5872.0
2022-07-08 14:40:00,122.68,122.81,122.67,122.81,1500.0,120.3102,120.4377,120.3004,120.4377,1500.0
2022-07-08 14:45:00,122.89,122.93,122.79,122.8,3509.0,120.5162,120.5554,120.4181,120.4279,3509.0
2022-07-08 14:50:00,122.83,122.84,122.68,122.68,4200.0,120.4573,120.4671,120.3102,120.3102,4200.0
2022-07-08 14:55:00,122.64,122.75,122.62,122.75,8018.0,120.271,120.3789,120.2514,120.3789,8018.0
2022-07-08 15:00:00,122.78,122.99,122.78,122.91,4619.0,120.4083,120.6143,120.4083,120.5358,4619.0
2022-07-08 15:05:00,122.93,123.0,122.87,122.88,6375.0,120.5554,120.6241,120.4966,120.5064,6375.0
2022-07-08 15:10:00,122.9,123.02,122.89,122.95,10633.0,120.526,120.6437,120.5162,120.575,10633.0
2022-07-08 15:15:00,122.98,123.01,122.88,123.01,6253.0,120.6044,120.6339,120.5064,120.6339,6253.0
2022-07-08 15:20:00,123.01,123.06,122.94,122.97,10719.0,120.6339,120.6829,120.5652,120.5946,10719.0
2022-07-08 15:25:00,122.95,122.99,122.89,122.99,9135.0,120.575,120.6143,120.5162,120.6143,9135.0
2022-07-08 15:30:00,122.98,123.0,122.74,122.79,21341.0,120.6044,120.6241,120.3691,120.4181,21341.0
2022-07-08 15:35:00,122.79,122.9,122.74,122.8,13688.0,120.4181,120.526,120.3691,120.4279,13688.0
2022-07-08 15:40:00,122.8,122.98,122.75,122.95,12259.0,120.4279,120.6044,120.3789,120.575,12259.0
2022-07-08 15:45:00,122.94,122.96,122.71,122.76,18192.0,120.5652,120.5848,120.3397,120.3887,18192.0
2022-07-08 15:50:00,122.74,122.82,122.66,122.79,29230.0,120.3691,120.4475,120.2906,120.4181,29230.0
2022-07-08 15:55:00,122.78,122.91,122.45,122.56,70090.0,120.4083,120.5358,120.0847,120.1926,70090.0
2022-07-11 09:30:00,121.61,122.72,121.57,122.02,19029.0,119.2609,120.3495,119.2217,119.663,19029.0
2022-07-11 09:35:00,121.84,122.01,121.12,121.13,7572.0,119.4865,119.6532,118.7804,118.7902,7572.0
2022-07-11 09:40:00,121.12,121.37,121.09,121.34,4486.0,118.7804,119.0255,118.751,118.9961,4486.0
2022-07-11 09:45:00,121.21,121.87,121.14,121.87,2713.0,118.8686,119.5159,118.8,119.5159,2713.0
2022-07-11 09:50:00,121.91,121.91,121.41,121.41,5356.0,119.5551,119.5551,119.0648,119.0648,5356.0
2022-07-11 09:55:00,121.52,121.55,121.13,121.21,5603.0,119.1726,119.2021,118.7902,118.8686,5603.0
2022-07-11 10:00:00,121.22,121.46,121.03,121.04,5733.0,118.8784,119.1138,118.6921,118.7019,5733.0
2022-07-11 10:05:00,121.12,121.48,121.01,121.42,7624.0,118.7804,119.1334,118.6725,119.0746,7624.0
2022-07-11 10:10:00,121.37,121.67,121.37,121.67,4818.0,119.0255,119.3197,119.0255,119.3197,4818.0
2022-07-11 10:15:00,121.54,121.82,121.54,121.78,12772.0,119.1923,119.4669,119.1923,119.4276,12772.0
2022-07-11 10:20:00,121.77,121.96,121.66,121.89,5137.0,119.4178,119.6041,119.3099,119.5355,5137.0
2022-07-11 10:25:00,121.87,122.18,121.81,121.83,5411.0,119.5159,119.8199,119.457,119.4767,5411.0
2022-07-11 10:30:00,121.86,122.26,121.86,122.11,8012.0,119.5061,119.8984,119.5061,119.7513,8012.0
2022-07-11 10:35:00,122.09,122.13,121.99,122.05,3848.0,119.7316,119.7709,119.6336,119.6924,3848.0
2022-07-11 10:40:00,122.14,122.27,122.14,122.24,1114.0,119.7807,119.9082,119.7807,119.8787,1114.0
2022-07-11 10:45:00,122.37,122.37,121.83,121.85,6943.0,120.0062,120.0062,119.4767,119.4963,6943.0
2022-07-11 10:50:00,121.86,121.95,121.84,121.91,3638.0,119.5061,119.5943,119.4865,119.5551,3638.0
2022-07-11 10:55:00,121.95,121.95,121.71,121.86,2800.0,119.5943,119.5943,119.359,119.5061,2800.0
2022-07-11 11:00:00,121.87,121.99,121.87,121.99,6362.0,119.5159,119.6336,119.5159,119.6336,6362.0
2022-07-11 11:05:00,121.99,122.18,121.96,122.17,2123.0,119.6336,119.8199,119.6041,119.8101,2123.0
2022-07-11 11:10:00,122.29,122.34,122.25,122.26,2860.0,119.9278,119.9768,119.8885,119.8984,2860.0
2022-07-11 11:15:00,122.33,122.4,122.28,122.28,4527.0,119.967,120.0356,119.918,119.918,4527.0
2022-07-11 11:20:00,122.23,122.23,122.04,122.08,2500.0,119.8689,119.8689,119.6826,119.7218,2500.0
2022-07-11 11:25:00,122.11,122.36,122.11,122.26,5734.0,119.7513,119.9964,119.7513,119.8984,5734.0
2022-07-11 11:30:00,122.28,122.28,121.99,122.04,3728.0,119.918,119.918,119.6336,119.6826,3728.0
2022-07-11 11:35:00,122.0,122.41,122.0,122.27,5628.0,119.6434,120.0455,119.6434,119.9082,5628.0
2022-07-11 11:40:00,122.3,122.31,122.11,122.18,4821.0,119.9376,119.9474,119.7513,119.8199,4821.0
2022-07-11 11:45:00,122.16,122.23,122.13,122.23,3000.0,119.8003,119.8689,119.7709,119.8689,3000.0
2022-07-11 11:50:00,122.22,122.4,122.09,122.33,5933.0,119.8591,120.0356,119.7316,119.967,5933.0
2022-07-11 11:55:00,122.31,122.51,122.31,122.51,3064.0,119.9474,120.1435,119.9474,120.1435,3064.0
2022-07-11 12:00:00,122.52,122.6,122.37,122.48,4746.0,120.1533,120.2318,120.0062,120.1141,4746.0
2022-07-11 12:05:00,122.49,122.49,122.4,122.45,2971.0,120.1239,120.1239,120.0356,120.0847,2971.0
2022-07-11 12:10:00,122.48,122.66,122.48,122.61,4143.0,120.1141,120.2906,120.1141,120.2416,4143.0
2022-07-11 12:15:00,122.61,122.69,122.52,122.68,5513.0,120.2416,120.32,120.1533,120.3102,5513.0
2022-07-11 12:20:00,122.69,122.71,122.59,122.65,5832.0,120.32,120.3397,120.222,120.2808,5832.0
2022-07-11 12:25:00,122.69,122.8,122.66,122.8,4334.0,120.32,120.4279,120.2906,120.4279,4334.0
2022-07-11 12:30:00,122.8,122.92,122.79,122.87,4009.0,120.4279,120.5456,120.4181,120.4966,4009.0
2022-07-11 12:35:00,122.84,122.92,122.78,122.91,6167.0,120.4671,120.5456,120.4083,120.5358,6167.0
2022-07-11 12:40:00,122.87,122.91,122.45,122.53,20539.0,120.4966,120.5358,120.0847,120.1631,20539.0
2022-07-11 12:45:00,122.56,122.56,122.33,122.39,5538.0,120.1926,120.1926,119.967,120.0258,5538.0
2022-07-11 12:50:00,122.37,122.47,122.36,122.47,1701.0,120.0062,120.1043,119.9964,120.1043,1701.0
2022-07-11 12:55:00,122.51,122.71,122.51,122.66,3701.0,120.1435,120.3397,120.1435,120.2906,3701.0
2022-07-11 13:00:00,122.67,122.86,122.63,122.8,6086.0,120.3004,120.4868,120.2612,120.4279,6086.0
2022-07-11 13:05:00,122.79,123.04,122.76,123.04,3178.0,120.4181,120.6633,120.3887,120.6633,3178.0
2022-07-11 13:10:00,123.02,123.07,122.98,123.03,5489.0,120.6437,120.6927,120.6044,120.6535,5489.0
2022-07-11 13:15:00,122.98,122.99,122.92,122.96,2556.0,120.6044,120.6143,120.5456,120.5848,2556.0
2022-07-11 13:20:00,122.98,123.16,122.98,123.16,3606.0,120.6044,120.781,120.6044,120.781,3606.0
2022-07-11 13:25:00,123.13,123.22,123.12,123.19,4303.0,120.7515,120.8398,120.7417,120.8104,4303.0
2022-07-11 13:30:00,123.18,123.24,123.16,123.19,3091.0,120.8006,120.8594,120.781,120.8104,3091.0
2022-07-11 13:35:00,123.23,123.33,123.17,123.31,4910.0,120.8496,120.9477,120.7908,120.9281,4910.0
2022-07-11 13:40:00,123.31,123.31,123.21,123.22,3933.0,120.9281,120.9281,120.83,120.8398,3933.0
2022-07-11 13:45:00,123.25,123.25,123.16,123.18,4534.0,120.8692,120.8692,120.781,120.8006,4534.0
2022-07-11 13:50:00,123.15,123.28,123.13,123.28,1375.0,120.7712,120.8986,120.7515,120.8986,1375.0
2022-07-11 13:55:00,123.26,123.26,123.22,123.25,2585.0,120.879,120.879,120.8398,120.8692,2585.0
2022-07-11 14:00:00,123.24,123.25,123.21,123.25,5501.0,120.8594,120.8692,120.83,120.8692,5501.0
2022-07-11 14:05:00,123.23,123.26,123.06,123.1,40385.0,120.8496,120.879,120.6829,120.7221,40385.0
2022-07-11 14:10:00,123.09,123.18,122.98,123.13,6957.0,120.7123,120.8006,120.6044,120.7515,6957.0
2022-07-11 14:15:00,123.12,123.3,123.11,123.24,6137.0,120.7417,120.9183,120.7319,120.8594,6137.0
2022-07-11 14:20:00,123.22,123.29,123.13,123.17,5532.0,120.8398,120.9085,120.7515,120.7908,5532.0
2022-07-11 14:25:00,123.18,123.25,123.14,123.19,4411.0,120.8006,120.8692,120.7614,120.8104,4411.0
2022-07-11 14:30:00,123.16,123.32,123.15,123.29,7901.0,120.781,120.9379,120.7712,120.9085,7901.0
2022-07-11 14:35:00,123.29,123.46,123.28,123.32,26938.0,120.9085,121.0752,120.8986,120.9379,26938.0
2022-07-11 14:40:00,123.33,123.36,123.28,123.35,4143.0,120.9477,120.9771,120.8986,120.9673,4143.0
2022-07-11 14:45:00,123.33,123.37,123.3,123.34,3332.0,120.9477,120.9869,120.9183,120.9575,3332.0
2022-07-11 14:50:00,123.32,123.33,123.19,123.26,7106.0,120.9379,120.9477,120.8104,120.879,7106.0
2022-07-11 14:55:00,123.21,123.24,123.02,123.02,6477.0,120.83,120.8594,120.6437,120.6437,6477.0
2022-07-11 15:00:00,123.01,123.03,122.82,122.84,6409.0,120.6339,120.6535,120.4475,120.4671,6409.0
2022-07-11 15:05:00,122.83,123.13,122.83,123.09,12003.0,120.4573,120.7515,120.4573,120.7123,12003.0
2022-07-11 15:10:00,123.09,123.13,123.0,123.05,11008.0,120.7123,120.7515,120.6241,120.6731,11008.0
2022-07-11 15:15:00,123.04,123.1,122.98,123.07,14800.0,120.6633,120.7221,120.6044,120.6927,14800.0
2022-07-11 15:20:00,123.06,123.33,123.06,123.25,20384.0,120.6829,120.9477,120.6829,120.8692,20384.0
2022-07-11 15:25:00,123.22,123.24,122.96,123.09,11040.0,120.8398,120.8594,120.5848,120.7123,11040.0
2022-07-11 15:30:00,123.08,123.14,123.05,123.12,13245.0,120.7025,120.7614,120.6731,120.7417,13245.0
2022-07-11 15:35:00,123.12,123.21,123.07,123.15,24377.0,120.7417,120.83,120.6927,120.7712,24377.0
2022-07-11 15:40:00,123.15,123.2,122.98,123.0,20706.0,120.7712,120.8202,120.6044,120.6241,20706.0
2022-07-11 15:45:00,123.0,123.06,122.89,122.93,28962.0,120.6241,120.6829,120.5162,120.5554,28962.0
2022-07-11 15:50:00,122.91,123.04,122.81,122.95,35354.0,120.5358,120.6633,120.4377,120.575,35354.0
2022-07-11 15:55:00,122.94,123.12,122.91,123.12,90662.0,120.5652,120.7417,120.5358,120.7417,90662.0
2022-07-12 09:30:00,122.43,123.41,122.43,123.08,13417.0,120.0651,121.0261,120.0651,120.7025,13417.0
2022-07-12 09:35:00,123.28,123.33,122.92,123.12,4511.0,120.8986,120.9477,120.5456,120.7417,4511.0
2022-07-12 09:40:00,122.99,123.02,122.32,122.39,5172.0,120.6143,120.6437,119.9572,120.0258,5172.0
2022-07-12 09:45:00,122.42,122.42,121.66,121.9,1849.0,120.0553,120.0553,119.3099,119.5453,1849.0
2022-07-12 09:50:00,121.7,121.96,121.62,121.8,3874.0,119.3492,119.6041,119.2707,119.4472,3874.0
2022-07-12 09:55:00,121.68,121.92,121.68,121.74,2500.0,119.3296,119.5649,119.3296,119.3884,2500.0
2022-07-12 10:00:00,121.7,121.86,121.23,121.33,9835.0,119.3492,119.5061,118.8882,118.9863,9835.0
2022-07-12 10:05:00,121.25,121.41,121.14,121.34,10380.0,118.9079,119.0648,118.8,118.9961,10380.0
2022-07-12 10:10:00,121.36,121.37,120.5,120.5,8688.0,119.0157,119.0255,118.1723,118.1723,8688.0
2022-07-12 10:15:00,120.42,120.42,119.57,119.84,8954.0,118.0939,118.0939,117.2603,117.5251,8954.0
2022-07-12 10:20:00,119.81,120.02,119.61,119.62,9060.0,117.4957,117.7016,117.2995,117.3093,9060.0
2022-07-12 10:25:00,119.56,119.59,118.84,118.9,11302.0,117.2505,117.2799,116.5444,116.6033,11302.0
2022-07-12 10:30:00,118.9,120.08,118.86,120.05,9575.0,116.6033,117.7605,116.564,117.731,9575.0
2022-07-12 10:35:00,120.12,120.61,119.99,120.49,3700.0,117.7997,118.2802,117.6722,118.1625,3700.0
2022-07-12 10:40:00,120.52,120.59,120.27,120.5,4870.0,118.192,118.2606,117.9468,118.1723,4870.0
2022-07-12 10:45:00,120.48,120.68,120.41,120.5,4676.0,118.1527,118.3489,118.0841,118.1723,4676.0
2022-07-12 10:50:00,120.55,120.69,120.17,120.68,4554.0,118.2214,118.3587,117.8487,118.3489,4554.0
2022-07-12 10:55:00,120.74,121.0,120.74,120.95,2675.0,118.4077,118.6627,118.4077,118.6137,2675.0
2022-07-12 11:00:00,120.92,120.99,120.68,120.68,2939.0,118.5842,118.6529,118.3489,118.3489,2939.0
2022-07-12 11:05:00,120.61,121.09,120.51,120.99,3713.0,118.2802,118.751,118.1822,118.6529,3713.0
2022-07-12 11:10:00,121.08,121.29,121.08,121.16,3509.0,118.7411,118.9471,118.7411,118.8196,3509.0
2022-07-12 11:15:00,121.16,121.16,120.8,120.85,3133.0,118.8196,118.8196,118.4666,118.5156,3133.0
2022-07-12 11:20:00,120.88,120.89,120.79,120.85,3296.0,118.545,118.5548,118.4567,118.5156,3296.0
2022-07-12 11:25:00,120.73,120.81,120.6,120.81,1800.0,118.3979,118.4764,118.2704,118.4764,1800.0
2022-07-12 11:30:00,120.78,120.85,120.76,120.78,3925.0,118.4469,118.5156,118.4273,118.4469,3925.0
2022-07-12 11:35:00,120.78,120.78,120.31,120.51,3441.0,118.4469,118.4469,117.986,118.1822,3441.0
2022-07-12 11:40:00,120.5,120.51,120.33,120.38,1240.0,118.1723,118.1822,118.0056,118.0547,1240.0
2022-07-12 11:45:00,120.39,120.51,120.33,120.47,2467.0,118.0645,118.1822,118.0056,118.1429,2467.0
2022-07-12 11:50:00,120.47,120.57,120.42,120.48,3980.0,118.1429,118.241,118.0939,118.1527,3980.0
2022-07-12 11:55:00,120.46,120.92,120.46,120.91,5332.0,118.1331,118.5842,118.1331,118.5744,5332.0
2022-07-12 12:00:00,120.99,121.09,120.92,121.01,2101.0,118.6529,118.751,118.5842,118.6725,2101.0
2022-07-12 12:05:00,120.97,121.16,120.97,121.05,2131.0,118.6333,118.8196,118.6333,118.7117,2131.0
2022-07-12 12:10:00,121.08,121.15,121.05,121.14,1700.0,118.7411,118.8098,118.7117,118.8,1700.0
2022-07-12 12:15:00,121.14,121.17,121.01,121.12,2713.0,118.8,118.8294,118.6725,118.7804,2713.0
2022-07-12 12:20:00,121.17,121.28,121.12,121.28,5074.0,118.8294,118.9373,118.7804,118.9373,5074.0
2022-07-12 12:25:00,121.3,121.41,121.23,121.41,4081.0,118.9569,119.0648,118.8882,119.0648,4081.0
2022-07-12 12:30:00,121.44,121.48,121.26,121.47,10933.0,119.0942,119.1334,118.9177,119.1236,10933.0
2022-07-12 12:35:00,121.48,121.59,121.36,121.36,3291.0,119.1334,119.2413,119.0157,119.0157,3291.0
2022-07-12 12:40:00,121.37,121.38,121.26,121.29,6524.0,119.0255,119.0354,118.9177,118.9471,6524.0
2022-07-12 12:45:00,121.33,121.34,121.25,121.25,2801.0,118.9863,118.9961,118.9079,118.9079,2801.0
2022-07-12 12:50:00,121.23,121.25,121.05,121.16,4188.0,118.8882,118.9079,118.7117,118.8196,4188.0
2022-07-12 12:55:00,121.17,121.23,121.08,121.23,3701.0,118.8294,118.8882,118.7411,118.8882,3701.0
2022-07-12 13:00:00,121.23,121.35,120.96,120.96,4300.0,118.8882,119.0059,118.6235,118.6235,4300.0
2022-07-12 13:05:00,120.93,120.93,120.77,120.77,2200.0,118.594,118.594,118.4371,118.4371,2200.0
2022-07-12 13:10:00,120.72,120.83,120.69,120.77,4461.0,118.3881,118.496,118.3587,118.4371,4461.0
2022-07-12 13:15:00,120.81,120.89,120.76,120.76,2770.0,118.4764,118.5548,118.4273,118.4273,2770.0
2022-07-12 13:20:00,120.72,120.78,120.42,120.47,3866.0,118.3881,118.4469,118.0939,118.1429,3866.0
2022-07-12 13:25:00,120.5,120.53,120.46,120.53,8142.0,118.1723,118.2018,118.1331,118.2018,8142.0
2022-07-12 13:30:00,120.55,120.6,120.46,120.51,8697.0,118.2214,118.2704,118.1331,118.1822,8697.0
2022-07-12 13:35:00,120.45,120.61,120.45,120.51,8830.0,118.1233,118.2802,118.1233,118.1822,8830.0
2022-07-12 13:40:00,120.48,120.58,120.45,120.5,8304.0,118.1527,118.2508,118.1233,118.1723,8304.0
2022-07-12 13:45:00,120.47,120.47,120.23,120.23,4296.0,118.1429,118.1429,117.9076,117.9076,4296.0
2022-07-12 13:50:00,120.21,120.35,120.19,120.33,3906.0,117.888,118.0252,117.8683,118.0056,3906.0
2022-07-12 13:55:00,120.38,120.38,120.18,120.19,4054.0,118.0547,118.0547,117.8585,117.8683,4054.0
2022-07-12 14:00:00,120.14,120.17,120.0,120.0,4968.0,117.8193,117.8487,117.682,117.682,4968.0
2022-07-12 14:05:00,119.99,120.08,119.99,120.08,2950.0,117.6722,117.7605,117.6722,117.7605,2950.0
2022-07-12 14:10:00,120.06,120.22,120.04,120.11,4028.0,117.7408,117.8978,117.7212,117.7899,4028.0
2022-07-12 14:15:00,120.12,120.33,120.12,120.26,4843.0,117.7997,118.0056,117.7997,117.937,4843.0
2022-07-12 14:20:00,120.28,120.35,120.25,120.25,2610.0,117.9566,118.0252,117.9272,117.9272,2610.0
2022-07-12 14:25:00,120.25,120.25,120.13,120.21,7618.0,117.9272,117.9272,117.8095,117.888,7618.0
2022-07-12 14:30:00,120.25,120.29,120.08,120.12,2256.0,117.9272,117.9664,117.7605,117.7997,2256.0
2022-07-12 14:35:00,120.14,120.18,120.11,120.13,2600.0,117.8193,117.8585,117.7899,117.8095,2600.0
2022-07-12 14:40:00,120.13,120.25,120.09,120.25,2648.0,117.8095,117.9272,117.7703,117.9272,2648.0
2022-07-12 14:45:00,120.25,120.36,120.19,120.31,6464.0,117.9272,118.0351,117.8683,117.986,6464.0
2022-07-12 14:50:00,120.32,120.41,120.2,120.31,12178.0,117.9958,118.0841,117.8781,117.986,12178.0
2022-07-12 14:55:00,120.3,120.3,119.98,120.01,4199.0,117.9762,117.9762,117.6624,117.6918,4199.0
2022-07-12 15:00:00,119.93,119.93,119.55,119.56,4541.0,117.6134,117.6134,117.2407,117.2505,4541.0
2022-07-12 15:05:00,119.58,119.79,119.43,119.43,26323.0,117.2701,117.4761,117.123,117.123,26323.0
2022-07-12 15:10:00,119.45,119.73,119.35,119.68,8387.0,117.1426,117.4172,117.0446,117.3682,8387.0
2022-07-12 15:15:00,119.62,119.62,119.44,119.5,5520.0,117.3093,117.3093,117.1328,117.1917,5520.0
2022-07-12 15:20:00,119.48,119.54,119.28,119.3,5519.0,117.1721,117.2309,116.9759,116.9955,5519.0
2022-07-12 15:25:00,119.29,119.41,119.13,119.13,9157.0,116.9857,117.1034,116.8288,116.8288,9157.0
2022-07-12 15:30:00,119.12,119.21,118.98,119.01,11327.0,116.819,116.9073,116.6817,116.7111,11327.0
2022-07-12 15:35:00,119.02,119.03,118.75,118.93,11094.0,116.7209,116.7307,116.4562,116.6327,11094.0
2022-07-12 15:40:00,118.94,119.1,118.77,119.1,11778.0,116.6425,116.7994,116.4758,116.7994,11778.0
2022-07-12 15:45:00,119.14,119.37,119.13,119.27,20140.0,116.8386,117.0642,116.8288,116.9661,20140.0
2022-07-12 15:50:00,119.23,119.46,119.17,119.38,33021.0,116.9269,117.1524,116.868,117.074,33021.0
2022-07-12 15:55:00,119.38,119.42,119.16,119.28,80307.0,117.074,117.1132,116.8582,116.9759,80307.0
2022-07-13 09:30:00,117.41,117.42,116.86,117.25,33797.0,115.142,115.1518,114.6027,114.9851,33797.0
2022-07-13 09:35:00,117.22,117.67,117.06,117.67,29330.0,114.9557,115.397,114.7988,115.397,29330.0
2022-07-13 09:40:00,117.8,117.97,117.42,117.53,10338.0,115.5245,115.6912,115.1518,115.2597,10338.0
2022-07-13 09:45:00,117.58,117.84,117.17,117.84,9676.0,115.3088,115.5637,114.9067,115.5637,9676.0
2022-07-13 09:50:00,117.93,118.03,117.55,117.67,9348.0,115.652,115.7501,115.2793,115.397,9348.0
2022-07-13 09:55:00,117.64,118.15,117.44,118.09,7179.0,115.3676,115.8677,115.1715,115.8089,7179.0
2022-07-13 10:00:00,118.07,118.21,117.64,117.97,5811.0,115.7893,115.9266,115.3676,115.6912,5811.0
2022-07-13 10:05:00,118.04,118.2,117.91,117.91,3457.0,115.7599,115.9168,115.6324,115.6324,3457.0
2022-07-13 10:10:00,117.98,118.47,117.89,118.4,6531.0,115.701,116.1816,115.6128,116.1129,6531.0
2022-07-13 10:15:00,118.48,118.55,118.14,118.14,7170.0,116.1914,116.26,115.8579,115.8579,7170.0
2022-07-13 10:20:00,118.0,118.39,117.9,118.16,6003.0,115.7206,116.1031,115.6226,115.8776,6003.0
2022-07-13 10:25:00,118.21,118.64,118.15,118.62,3138.0,115.9266,116.3483,115.8677,116.3287,3138.0
2022-07-13 10:30:00,118.64,118.99,118.53,118.86,5435.0,116.3483,116.6915,116.2404,116.564,5435.0
2022-07-13 10:35:00,119.02,119.03,118.61,118.71,3818.0,116.7209,116.7307,116.3189,116.4169,3818.0
2022-07-13 10:40:00,118.75,119.17,118.67,119.17,6183.0,116.4562,116.868,116.3777,116.868,6183.0
2022-07-13 10:45:00,119.28,119.28,118.99,119.11,7045.0,116.9759,116.9759,116.6915,116.8092,7045.0
2022-07-13 10:50:00,119.06,119.35,119.03,119.25,4571.0,116.7602,117.0446,116.7307,116.9465,4571.0
2022-07-13 10:55:00,119.33,119.52,119.11,119.24,9183.0,117.025,117.2113,116.8092,116.9367,9183.0
2022-07-13 11:00:00,119.31,119.47,119.21,119.32,4605.0,117.0053,117.1622,116.9073,117.0151,4605.0
2022-07-13 11:05:00,119.34,119.7,119.33,119.59,3953.0,117.0348,117.3878,117.025,117.2799,3953.0
2022-07-13 11:10:00,119.48,119.61,119.48,119.6,4492.0,117.1721,117.2995,117.1721,117.2897,4492.0
2022-07-13 11:15:00,119.59,119.6,119.17,119.31,4513.0,117.2799,117.2897,116.868,117.0053,4513.0
2022-07-13 11:20:00,119.47,119.55,119.44,119.44,3363.0,117.1622,117.2407,117.1328,117.1328,3363.0
2022-07-13 11:25:00,119.38,119.38,119.06,119.1,5128.0,117.074,117.074,116.7602,116.7994,5128.0
2022-07-13 11:30:00,119.06,119.22,119.02,119.05,4829.0,116.7602,116.9171,116.7209,116.7504,4829.0
2022-07-13 11:35:00,119.02,119.02,118.73,118.74,11436.0,116.7209,116.7209,116.4365,116.4463,11436.0
2022-07-13 11:40:00,118.7,118.84,118.46,118.53,19998.0,116.4071,116.5444,116.1718,116.2404,19998.0
2022-07-13 11:45:00,118.44,118.58,118.39,118.51,3916.0,116.1521,116.2894,116.1031,116.2208,3916.0
2022-07-13 11:50:00,118.51,118.59,118.38,118.38,4006.0,116.2208,116.2992,116.0933,116.0933,4006.0
2022-07-13 11:55:00,118.4,118.53,118.39,118.46,2991.0,116.1129,116.2404,116.1031,116.1718,2991.0
2022-07-13 12:00:00,118.48,118.88,118.48,118.88,4900.0,116.1914,116.5836,116.1914,116.5836,4900.0
2022-07-13 12:05:00,118.85,118.85,118.74,118.76,3431.0,116.5542,116.5542,116.4463,116.466,3431.0
2022-07-13 12:10:00,118.81,118.86,118.73,118.74,4278.0,116.515,116.564,116.4365,116.4463,4278.0
2022-07-13 12:15:00,118.71,118.71,118.58,118.7,2749.0,116.4169,116.4169,116.2894,116.4071,2749.0
2022-07-13 12:20:00,118.7,118.74,118.59,118.73,3992.0,116.4071,116.4463,116.2992,116.4365,3992.0
2022-07-13 12:25:00,118.76,118.89,118.76,118.87,3200.0,116.466,116.5934,116.466,116.5738,3200.0
2022-07-13 12:30:00,118.86,118.97,118.86,118.89,4803.0,116.564,116.6719,116.564,116.5934,4803.0
2022-07-13 12:35:00,118.84,118.94,118.81,118.92,2465.0,116.5444,116.6425,116.515,116.6229,2465.0
2022-07-13 12:40:00,118.95,118.95,118.81,118.87,4437.0,116.6523,116.6523,116.515,116.5738,4437.0
2022-07-13 12:45:00,118.91,118.96,118.83,118.96,10730.0,116.6131,116.6621,116.5346,116.6621,10730.0
2022-07-13 12:50:00,118.94,119.22,118.94,119.21,4942.0,116.6425,116.9171,116.6425,116.9073,4942.0
2022-07-13 12:55:00,119.21,119.28,119.07,119.23,9803.0,116.9073,116.9759,116.77,116.9269,9803.0
2022-07-13 13:00:00,119.23,119.48,119.13,119.32,7640.0,116.9269,117.1721,116.8288,117.0151,7640.0
2022-07-13 13:05:00,119.43,119.43,119.23,119.28,3584.0,117.123,117.123,116.9269,116.9759,3584.0
2022-07-13 13:10:00,119.26,119.32,119.24,119.32,3192.0,116.9563,117.0151,116.9367,117.0151,3192.0
2022-07-13 13:15:00,119.32,119.32,119.0,119.0,7682.0,117.0151,117.0151,116.7013,116.7013,7682.0
2022-07-13 13:20:00,119.03,119.21,119.02,119.16,3570.0,116.7307,116.9073,116.7209,116.8582,3570.0
2022-07-13 13:25:00,119.25,119.3,119.07,119.2,2744.0,116.9465,116.9955,116.77,116.8975,2744.0
2022-07-13 13:30:00,119.22,119.22,118.98,119.03,3007.0,116.9171,116.9171,116.6817,116.7307,3007.0
2022-07-13 13:35:00,118.99,119.02,118.92,119.01,4470.0,116.6915,116.7209,116.6229,116.7111,4470.0
2022-07-13 13:40:00,119.0,119.2,119.0,119.17,3556.0,116.7013,116.8975,116.7013,116.868,3556.0
2022-07-13 13:45:00,119.15,119.23,119.15,119.23,4334.0,116.8484,116.9269,116.8484,116.9269,4334.0
2022-07-13 13:50:00,119.21,119.21,119.02,119.03,2516.0,116.9073,116.9073,116.7209,116.7307,2516.0
2022-07-13 13:55:00,119.07,119.09,119.01,119.09,2264.0,116.77,116.7896,116.7111,116.7896,2264.0
2022-07-13 14:00:00,119.08,119.08,118.4,118.41,6309.0,116.7798,116.7798,116.1129,116.1227,6309.0
2022-07-13 14:05:00,118.47,118.55,118.44,118.46,2809.0,116.1816,116.26,116.1521,116.1718,2809.0
2022-07-13 14:10:00,118.52,118.74,118.52,118.7,3818.0,116.2306,116.4463,116.2306,116.4071,3818.0
2022-07-13 14:15:00,118.7,118.89,118.6,118.89,2998.0,116.4071,116.5934,116.3091,116.5934,2998.0
2022-07-13 14:20:00,118.83,119.0,118.73,118.93,2150.0,116.5346,116.7013,116.4365,116.6327,2150.0
2022-07-13 14:25:00,118.96,119.0,118.83,119.0,3804.0,116.6621,116.7013,116.5346,116.7013,3804.0
2022-07-13 14:30:00,119.06,119.12,118.98,119.05,4096.0,116.7602,116.819,116.6817,116.7504,4096.0
2022-07-13 14:35:00,119.17,119.19,119.09,119.14,3535.0,116.868,116.8877,116.7896,116.8386,3535.0
2022-07-13 14:40:00,119.19,119.21,119.09,119.09,4226.0,116.8877,116.9073,116.7896,116.7896,4226.0
2022-07-13 14:45:00,119.11,119.19,119.02,119.02,3032.0,116.8092,116.8877,116.7209,116.7209,3032.0
2022-07-13 14:50:00,119.07,119.1,119.04,119.08,2416.0,116.77,116.7994,116.7406,116.7798,2416.0
2022-07-13 14:55:00,119.15,119.28,119.05,119.28,4022.0,116.8484,116.9759,116.7504,116.9759,4022.0
2022-07-13 15:00:00,119.27,119.27,119.1,119.16,3176.0,116.9661,116.9661,116.7994,116.8582,3176.0
2022-07-13 15:05:00,119.21,119.21,118.89,118.93,5422.0,116.9073,116.9073,116.5934,116.6327,5422.0
2022-07-13 15:10:00,118.92,119.13,118.92,119.1,5081.0,116.6229,116.8288,116.6229,116.7994,5081.0
2022-07-13 15:15:00,119.03,119.1,118.99,119.08,4386.0,116.7307,116.7994,116.6915,116.7798,4386.0
2022-07-13 15:20:00,119.1,119.11,118.94,118.94,7038.0,116.7994,116.8092,116.6425,116.6425,7038.0
2022-07-13 15:25:00,118.9,118.9,118.54,118.6,24330.0,116.6033,116.6033,116.2502,116.3091,24330.0
2022-07-13 15:30:00,118.57,118.62,118.2,118.27,11343.0,116.2796,116.3287,115.9168,115.9854,11343.0
2022-07-13 15:35:00,118.26,118.5,118.23,118.49,10004.0,115.9756,116.211,115.9462,116.2012,10004.0
2022-07-13 15:40:00,118.48,118.5,118.36,118.46,14326.0,116.1914,116.211,116.0737,116.1718,14326.0
2022-07-13 15:45:00,118.46,118.56,118.39,118.49,22457.0,116.1718,116.2698,116.1031,116.2012,22457.0
2022-07-13 15:50:00,118.49,118.52,118.32,118.48,25459.0,116.2012,116.2306,116.0345,116.1914,25459.0
2022-07-13 15:55:00,118.46,118.88,118.38,118.57,95705.0,116.1718,116.5836,116.0933,116.2796,95705.0
2022-07-14 09:30:00,117.1,117.73,117.1,117.58,21945.0,114.838,115.4559,114.838,115.3088,21945.0
2022-07-14 09:35:00,117.5,117.68,116.4,116.4,10961.0,115.2303,115.4068,114.1515,114.1515,10961.0
2022-07-14 09:40:00,116.4,116.4,115.47,115.47,9312.0,114.1515,114.1515,113.2395,113.2395,9312.0
2022-07-14 09:45:00,115.52,116.26,115.41,115.65,11265.0,113.2885,114.0143,113.1807,113.416,11265.0
2022-07-14 09:50:00,115.63,115.63,114.82,115.08,6032.0,113.3964,113.3964,112.6021,112.857,6032.0
2022-07-14 09:55:00,115.08,115.26,114.99,115.08,18629.0,112.857,113.0336,112.7688,112.857,18629.0
2022-07-14 10:00:00,115.08,115.12,114.76,114.8,6884.0,112.857,112.8963,112.5432,112.5825,6884.0
2022-07-14 10:05:00,114.8,114.8,114.36,114.36,40949.0,112.5825,112.5825,112.151,112.151,40949.0
2022-07-14 10:10:00,114.37,114.41,114.08,114.09,12404.0,112.1608,112.2,111.8764,111.8862,12404.0
2022-07-14 10:15:00,114.01,114.21,113.93,114.06,9255.0,111.8077,112.0039,111.7293,111.8567,9255.0
2022-07-14 10:20:00,114.09,114.4,114.04,114.11,12932.0,111.8862,112.1902,111.8371,111.9058,12932.0
2022-07-14 10:25:00,114.05,114.07,113.44,113.44,13939.0,111.8469,111.8666,111.2487,111.2487,13939.0
2022-07-14 10:30:00,113.57,113.57,113.02,113.12,15010.0,111.3762,111.3762,110.8368,110.9349,15010.0
2022-07-14 10:35:00,113.23,113.39,113.2,113.3,4503.0,111.0428,111.1997,111.0134,111.1114,4503.0
2022-07-14 10:40:00,113.36,113.74,113.33,113.73,6952.0,111.1703,111.5429,111.1408,111.5331,6952.0
2022-07-14 10:45:00,113.79,114.21,113.74,114.11,4588.0,111.592,112.0039,111.5429,111.9058,4588.0
2022-07-14 10:50:00,114.07,114.65,113.86,114.57,4280.0,111.8666,112.4354,111.6606,112.3569,4280.0
2022-07-14 10:55:00,114.48,114.48,114.08,114.14,5216.0,112.2686,112.2686,111.8764,111.9352,5216.0
2022-07-14 11:00:00,114.18,114.37,113.93,113.97,7709.0,111.9744,112.1608,111.7293,111.7685,7709.0
2022-07-14 11:05:00,113.96,114.27,113.96,114.27,2484.0,111.7587,112.0627,111.7587,112.0627,2484.0
2022-07-14 11:10:00,114.21,114.34,114.06,114.06,3527.0,112.0039,112.1313,111.8567,111.8567,3527.0
2022-07-14 11:15:00,114.03,114.23,114.01,114.21,3284.0,111.8273,112.0235,111.8077,112.0039,3284.0
2022-07-14 11:20:00,114.27,114.6,114.22,114.37,5307.0,112.0627,112.3863,112.0137,112.1608,5307.0
2022-07-14 11:25:00,114.37,114.41,114.21,114.41,7386.0,112.1608,112.2,112.0039,112.2,7386.0
2022-07-14 11:30:00,114.43,114.49,114.32,114.48,2160.0,112.2196,112.2784,112.1117,112.2686,2160.0
2022-07-14 11:35:00,114.5,114.68,114.41,114.57,3292.0,112.2882,112.4648,112.2,112.3569,3292.0
2022-07-14 11:40:00,114.59,115.21,114.59,115.02,9068.0,112.3765,112.9845,112.3765,112.7982,9068.0
2022-07-14 11:45:00,115.14,115.41,115.09,115.09,3109.0,112.9159,113.1807,112.8669,112.8669,3109.0
2022-07-14 11:50:00,115.1,115.23,115.04,115.05,3665.0,112.8767,113.0041,112.8178,112.8276,3665.0
2022-07-14 11:55:00,114.99,115.11,114.93,115.11,1103.0,112.7688,112.8865,112.7099,112.8865,1103.0
2022-07-14 12:00:00,115.2,115.22,114.97,115.08,3073.0,112.9747,112.9943,112.7492,112.857,3073.0
2022-07-14 12:05:00,115.05,115.12,114.99,115.12,1701.0,112.8276,112.8963,112.7688,112.8963,1701.0
2022-07-14 12:10:00,115.14,115.34,115.14,115.32,1600.0,112.9159,113.112,112.9159,113.0924,1600.0
2022-07-14 12:15:00,115.34,115.35,115.08,115.11,3569.0,113.112,113.1218,112.857,112.8865,3569.0
2022-07-14 12:20:00,115.11,115.24,115.04,115.07,4479.0,112.8865,113.014,112.8178,112.8472,4479.0
2022-07-14 12:25:00,115.08,115.08,114.79,114.79,3573.0,112.857,112.857,112.5726,112.5726,3573.0
2022-07-14 12:30:00,114.77,114.99,114.77,114.93,2011.0,112.553,112.7688,112.553,112.7099,2011.0
2022-07-14 12:35:00,114.92,114.94,114.78,114.83,1648.0,112.7001,112.7198,112.5628,112.6119,1648.0
2022-07-14 12:40:00,114.81,114.88,114.71,114.76,5003.0,112.5923,112.6609,112.4942,112.5432,5003.0
2022-07-14 12:45:00,114.79,114.86,114.53,114.57,2511.0,112.5726,112.6413,112.3177,112.3569,2511.0
2022-07-14 12:50:00,114.55,114.79,114.54,114.73,2603.0,112.3373,112.5726,112.3275,112.5138,2603.0
2022-07-14 12:55:00,114.7,114.78,114.68,114.76,1905.0,112.4844,112.5628,112.4648,112.5432,1905.0
2022-07-14 13:00:00,114.59,114.63,114.55,114.6,2260.0,112.3765,112.4157,112.3373,112.3863,2260.0
2022-07-14 13:05:00,114.61,114.72,114.51,114.7,2316.0,112.3961,112.504,112.2981,112.4844,2316.0
2022-07-14 13:10:00,114.71,114.78,114.64,114.76,4594.0,112.4942,112.5628,112.4255,112.5432,4594.0
2022-07-14 13:15:00,114.73,114.95,114.61,114.88,3701.0,112.5138,112.7296,112.3961,112.6609,3701.0
2022-07-14 13:20:00,114.91,114.93,114.63,114.66,4155.0,112.6903,112.7099,112.4157,112.4452,4155.0
2022-07-14 13:25:00,114.7,114.9,114.7,114.84,2587.0,112.4844,112.6805,112.4844,112.6217,2587.0
2022-07-14 13:30:00,114.86,114.86,114.63,114.71,2086.0,112.6413,112.6413,112.4157,112.4942,2086.0
2022-07-14 13:35:00,114.72,114.97,114.72,114.96,1930.0,112.504,112.7492,112.504,112.7394,1930.0
2022-07-14 13:40:00,115.0,115.18,115.0,115.13,3239.0,112.7786,112.9551,112.7786,112.9061,3239.0
2022-07-14 13:45:00,115.13,115.13,115.04,115.05,1690.0,112.9061,112.9061,112.8178,112.8276,1690.0
2022-07-14 13:50:00,115.06,115.14,114.83,114.83,4242.0,112.8374,112.9159,112.6119,112.6119,4242.0
2022-07-14 13:55:00,114.92,114.98,114.84,114.84,4242.0,112.7001,112.759,112.6217,112.6217,4242.0
2022-07-14 14:00:00,114.83,114.89,114.8,114.83,8304.0,112.6119,112.6707,112.5825,112.6119,8304.0
2022-07-14 14:05:00,114.84,114.99,114.81,114.89,6428.0,112.6217,112.7688,112.5923,112.6707,6428.0
2022-07-14 14:10:00,114.89,114.91,114.78,114.81,17906.0,112.6707,112.6903,112.5628,112.5923,17906.0
2022-07-14 14:15:00,114.8,115.48,114.77,115.44,16080.0,112.5825,113.2493,112.553,113.2101,16080.0
2022-07-14 14:20:00,115.48,115.73,115.48,115.52,14895.0,113.2493,113.4945,113.2493,113.2885,14895.0
2022-07-14 14:25:00,115.56,115.59,115.36,115.51,3843.0,113.3278,113.3572,113.1316,113.2787,3843.0
2022-07-14 14:30:00,115.44,115.53,115.37,115.52,7965.0,113.2101,113.2984,113.1414,113.2885,7965.0
2022-07-14 14:35:00,115.52,115.72,115.52,115.61,6125.0,113.2885,113.4847,113.2885,113.3768,6125.0
2022-07-14 14:40:00,115.59,115.62,115.36,115.36,4908.0,113.3572,113.3866,113.1316,113.1316,4908.0
2022-07-14 14:45:00,115.39,115.45,115.31,115.42,7499.0,113.1611,113.2199,113.0826,113.1905,7499.0
2022-07-14 14:50:00,115.41,115.41,115.28,115.37,3401.0,113.1807,113.1807,113.0532,113.1414,3401.0
2022-07-14 14:55:00,115.41,115.63,115.41,115.53,4397.0,113.1807,113.3964,113.1807,113.2984,4397.0
2022-07-14 15:00:00,115.46,115.6,115.46,115.5,3737.0,113.2297,113.367,113.2297,113.2689,3737.0
2022-07-14 15:05:00,115.49,115.52,115.37,115.4,3109.0,113.2591,113.2885,113.1414,113.1709,3109.0
2022-07-14 15:10:00,115.4,115.68,115.4,115.68,4872.0,113.1709,113.4455,113.1709,113.4455,4872.0
2022-07-14 15:15:00,115.67,115.67,115.46,115.63,6490.0,113.4356,113.4356,113.2297,113.3964,6490.0
2022-07-14 15:20:00,115.62,115.9,115.62,115.89,5026.0,113.3866,113.6612,113.3866,113.6514,5026.0
2022-07-14 15:25:00,115.88,115.89,115.77,115.85,7877.0,113.6416,113.6514,113.5337,113.6122,7877.0
2022-07-14 15:30:00,115.87,115.95,115.72,115.73,9596.0,113.6318,113.7102,113.4847,113.4945,9596.0
2022-07-14 15:35:00,115.7,115.74,115.48,115.49,10600.0,113.4651,113.5043,113.2493,113.2591,10600.0
2022-07-14 15:40:00,115.48,115.66,115.43,115.56,12507.0,113.2493,113.4258,113.2003,113.3278,12507.0
2022-07-14 15:45:00,115.55,115.69,115.47,115.52,16801.0,113.318,113.4553,113.2395,113.2885,16801.0
2022-07-14 15:50:00,115.53,115.85,115.53,115.79,35570.0,113.2984,113.6122,113.2984,113.5533,35570.0
2022-07-14 15:55:00,115.78,115.94,115.78,115.88,73978.0,113.5435,113.7004,113.5435,113.6416,73978.0
2022-07-15 09:30:00,117.78,118.06,117.47,117.85,46073.0,115.5049,115.7795,115.2009,115.5735,46073.0
2022-07-15 09:35:00,117.74,117.93,117.53,117.61,4251.0,115.4657,115.652,115.2597,115.3382,4251.0
2022-07-15 09:40:00,117.69,117.77,116.9,116.91,2638.0,115.4166,115.4951,114.6419,114.6517,2638.0
2022-07-15 09:45:00,117.0,117.18,116.6,116.64,7397.0,114.74,114.9165,114.3477,114.3869,7397.0
2022-07-15 09:50:00,116.66,116.75,116.0,116.13,2314.0,114.4065,114.4948,113.7593,113.8868,2314.0
2022-07-15 09:55:00,116.1,116.77,116.1,116.44,3620.0,113.8573,114.5144,113.8573,114.1908,3620.0
2022-07-15 10:00:00,116.7,117.42,116.7,117.33,8722.0,114.4458,115.1518,114.4458,115.0636,8722.0
2022-07-15 10:05:00,117.3,117.4,116.97,117.17,7600.0,115.0342,115.1322,114.7105,114.9067,7600.0
2022-07-15 10:10:00,117.19,117.55,117.16,117.36,10431.0,114.9263,115.2793,114.8969,115.093,10431.0
2022-07-15 10:15:00,117.33,117.89,117.3,117.72,12262.0,115.0636,115.6128,115.0342,115.4461,12262.0
2022-07-15 10:20:00,117.67,117.74,117.42,117.74,18744.0,115.397,115.4657,115.1518,115.4657,18744.0
2022-07-15 10:25:00,117.74,118.14,117.61,118.07,7695.0,115.4657,115.8579,115.3382,115.7893,7695.0
2022-07-15 10:30:00,118.03,118.36,118.03,118.21,8785.0,115.7501,116.0737,115.7501,115.9266,8785.0
2022-07-15 10:35:00,118.2,118.5,118.08,118.33,3925.0,115.9168,116.211,115.7991,116.0443,3925.0
2022-07-15 10:40:00,118.31,118.35,118.1,118.18,2969.0,116.0247,116.0639,115.8187,115.8972,2969.0
2022-07-15 10:45:00,118.24,118.27,118.0,118.13,1801.0,115.956,115.9854,115.7206,115.8481,1801.0
2022-07-15 10:50:00,118.08,118.09,117.82,117.98,2570.0,115.7991,115.8089,115.5441,115.701,2570.0
2022-07-15 10:55:00,117.97,118.34,117.95,118.18,3421.0,115.6912,116.0541,115.6716,115.8972,3421.0
2022-07-15 11:00:00,118.14,118.34,118.14,118.25,4185.0,115.8579,116.0541,115.8579,115.9658,4185.0
2022-07-15 11:05:00,118.25,118.42,118.12,118.42,3000.0,115.9658,116.1325,115.8383,116.1325,3000.0
2022-07-15 11:10:00,118.46,118.57,118.32,118.35,5763.0,116.1718,116.2796,116.0345,116.0639,5763.0
2022-07-15 11:15:00,118.47,118.6,118.4,118.52,3948.0,116.1816,116.3091,116.1129,116.2306,3948.0
2022-07-15 11:20:00,118.61,118.71,118.6,118.65,1953.0,116.3189,116.4169,116.3091,116.3581,1953.0
2022-07-15 11:25:00,118.57,118.64,118.47,118.51,3633.0,116.2796,116.3483,116.1816,116.2208,3633.0
2022-07-15 11:30:00,118.47,118.72,118.41,118.67,3639.0,116.1816,116.4267,116.1227,116.3777,3639.0
2022-07-15 11:35:00,118.69,118.81,118.62,118.73,4080.0,116.3973,116.515,116.3287,116.4365,4080.0
2022-07-15 11:40:00,118.75,118.88,118.75,118.82,2383.0,116.4562,116.5836,116.4562,116.5248,2383.0
2022-07-15 11:45:00,118.7,118.78,118.64,118.72,4450.0,116.4071,116.4856,116.3483,116.4267,4450.0
2022-07-15 11:50:00,118.57,118.62,118.48,118.54,3730.0,116.2796,116.3287,116.1914,116.2502,3730.0
2022-07-15 11:55:00,118.56,118.61,118.34,118.41,2333.0,116.2698,116.3189,116.0541,116.1227,2333.0
2022-07-15 12:00:00,118.45,118.62,118.4,118.58,3732.0,116.1619,116.3287,116.1129,116.2894,3732.0
2022-07-15 12:05:00,118.58,118.62,118.46,118.46,2889.0,116.2894,116.3287,116.1718,116.1718,2889.0
2022-07-15 12:10:00,118.43,118.45,118.28,118.28,5150.0,116.1423,116.1619,115.9952,115.9952,5150.0
2022-07-15 12:15:00,118.3,118.38,118.25,118.38,2049.0,116.0148,116.0933,115.9658,116.0933,2049.0
2022-07-15 12:20:00,118.39,118.48,118.35,118.44,3199.0,116.1031,116.1914,116.0639,116.1521,3199.0
2022-07-15 12:25:00,118.43,118.51,118.28,118.43,3597.0,116.1423,116.2208,115.9952,116.1423,3597.0
2022-07-15 12:30:00,118.45,118.55,118.26,118.32,3097.0,116.1619,116.26,115.9756,116.0345,3097.0
2022-07-15 12:35:00,118.39,118.39,118.3,118.3,2000.0,116.1031,116.1031,116.0148,116.0148,2000.0
2022-07-15 12:40:00,118.29,118.53,118.24,118.53,1903.0,116.005,116.2404,115.956,116.2404,1903.0
2022-07-15 12:45:00,118.53,118.53,118.42,118.46,2700.0,116.2404,116.2404,116.1325,116.1718,2700.0
2022-07-15 12:50:00,118.46,118.46,118.41,118.41,2327.0,116.1718,116.1718,116.1227,116.1227,2327.0
2022-07-15 12:55:00,118.4,118.42,118.31,118.36,1816.0,116.1129,116.1325,116.0247,116.0737,1816.0
2022-07-15 13:00:00,118.38,118.54,118.37,118.54,1945.0,116.0933,116.2502,116.0835,116.2502,1945.0
2022-07-15 13:05:00,118.53,118.58,118.47,118.58,2440.0,116.2404,116.2894,116.1816,116.2894,2440.0
2022-07-15 13:10:00,118.61,118.61,118.54,118.6,1825.0,116.3189,116.3189,116.2502,116.3091,1825.0
2022-07-15 13:15:00,118.73,118.77,118.72,118.72,2027.0,116.4365,116.4758,116.4267,116.4267,2027.0
2022-07-15 13:20:00,118.68,118.68,118.58,118.63,2825.0,116.3875,116.3875,116.2894,116.3385,2825.0
2022-07-15 13:25:00,118.65,118.69,118.61,118.69,2500.0,116.3581,116.3973,116.3189,116.3973,2500.0
2022-07-15 13:30:00,118.7,118.82,118.67,118.78,7832.0,116.4071,116.5248,116.3777,116.4856,7832.0
2022-07-15 13:35:00,118.77,118.79,118.75,118.79,1900.0,116.4758,116.4954,116.4562,116.4954,1900.0
2022-07-15 13:40:00,118.79,118.79,118.58,118.58,9171.0,116.4954,116.4954,116.2894,116.2894,9171.0
2022-07-15 13:45:00,118.55,118.59,118.37,118.43,3521.0,116.26,116.2992,116.0835,116.1423,3521.0
2022-07-15 13:50:00,118.45,118.48,118.41,118.41,2149.0,116.1619,116.1914,116.1227,116.1227,2149.0
2022-07-15 13:55:00,118.3,118.42,118.29,118.37,900.0,116.0148,116.1325,116.005,116.0835,900.0
2022-07-15 14:00:00,118.36,118.36,118.24,118.24,2127.0,116.0737,116.0737,115.956,115.956,2127.0
2022-07-15 14:05:00,118.24,118.34,118.17,118.33,3320.0,115.956,116.0541,115.8874,116.0443,3320.0
2022-07-15 14:10:00,118.32,118.35,118.21,118.22,2067.0,116.0345,116.0639,115.9266,115.9364,2067.0
2022-07-15 14:15:00,118.29,118.3,118.27,118.28,600.0,116.005,116.0148,115.9854,115.9952,600.0
2022-07-15 14:20:00,118.27,118.27,118.05,118.19,3157.0,115.9854,115.9854,115.7697,115.907,3157.0
2022-07-15 14:25:00,118.21,118.3,118.08,118.28,3079.0,115.9266,116.0148,115.7991,115.9952,3079.0
2022-07-15 14:30:00,118.35,118.39,118.29,118.32,2578.0,116.0639,116.1031,116.005,116.0345,2578.0
2022-07-15 14:35:00,118.31,118.31,118.2,118.2,3186.0,116.0247,116.0247,115.9168,115.9168,3186.0
2022-07-15 14:40:00,118.21,118.31,118.21,118.27,1718.0,115.9266,116.0247,115.9266,115.9854,1718.0
2022-07-15 14:45:00,118.32,118.37,118.29,118.37,1727.0,116.0345,116.0835,116.005,116.0835,1727.0
2022-07-15 14:50:00,118.35,118.35,118.24,118.26,3205.0,116.0639,116.0639,115.956,115.9756,3205.0
2022-07-15 14:55:00,118.22,118.22,118.06,118.06,2205.0,115.9364,115.9364,115.7795,115.7795,2205.0
2022-07-15 15:00:00,117.97,118.1,117.96,118.09,1352.0,115.6912,115.8187,115.6814,115.8089,1352.0
2022-07-15 15:05:00,118.11,118.15,118.08,118.15,2219.0,115.8285,115.8677,115.7991,115.8677,2219.0
2022-07-15 15:10:00,118.22,118.22,118.15,118.17,3410.0,115.9364,115.9364,115.8677,115.8874,3410.0
2022-07-15 15:15:00,118.16,118.27,118.14,118.25,4320.0,115.8776,115.9854,115.8579,115.9658,4320.0
2022-07-15 15:20:00,118.26,118.28,118.09,118.1,3770.0,115.9756,115.9952,115.8089,115.8187,3770.0
2022-07-15 15:25:00,118.05,118.17,118.03,118.16,6866.0,115.7697,115.8874,115.7501,115.8776,6866.0
2022-07-15 15:30:00,118.18,118.18,118.04,118.11,8191.0,115.8972,115.8972,115.7599,115.8285,8191.0
2022-07-15 15:35:00,118.22,118.27,118.16,118.23,7901.0,115.9364,115.9854,115.8776,115.9462,7901.0
2022-07-15 15:40:00,118.23,118.43,118.21,118.43,6291.0,115.9462,116.1423,115.9266,116.1423,6291.0
2022-07-15 15:45:00,118.43,118.48,118.22,118.22,9627.0,116.1423,116.1914,115.9364,115.9364,9627.0
2022-07-15 15:50:00,118.24,118.61,118.14,118.61,20433.0,115.956,116.3189,115.8579,116.3189,20433.0
2022-07-15 15:55:00,118.62,118.83,118.59,118.73,52966.0,116.3287,116.5346,116.2992,116.4365,52966.0
2022-07-18 09:30:00,118.95,119.39,118.45,118.45,23841.0,116.6523,117.0838,116.1619,116.1619,23841.0
2022-07-18 09:35:00,118.77,118.78,117.91,118.12,9322.0,116.4758,116.4856,115.6324,115.8383,9322.0
2022-07-18 09:40:00,118.13,118.75,118.01,118.75,2950.0,115.8481,116.4562,115.7304,116.4562,2950.0
2022-07-18 09:45:00,118.85,118.97,118.37,118.97,4861.0,116.5542,116.6719,116.0835,116.6719,4861.0
2022-07-18 09:50:00,118.94,119.02,118.65,118.73,3661.0,116.6425,116.7209,116.3581,116.4365,3661.0
2022-07-18 09:55:00,118.58,118.76,118.34,118.36,3256.0,116.2894,116.466,116.0541,116.0737,3256.0
2022-07-18 10:00:00,118.33,118.65,117.97,118.04,6988.0,116.0443,116.3581,115.6912,115.7599,6988.0
2022-07-18 10:05:00,118.0,118.43,117.95,118.43,3013.0,115.7206,116.1423,115.6716,116.1423,3013.0
2022-07-18 10:10:00,118.54,118.54,118.27,118.49,4442.0,116.2502,116.2502,115.9854,116.2012,4442.0
2022-07-18 10:15:00,118.46,118.57,118.34,118.51,3258.0,116.1718,116.2796,116.0541,116.2208,3258.0
2022-07-18 10:20:00,118.46,118.51,118.12,118.17,5366.0,116.1718,116.2208,115.8383,115.8874,5366.0
2022-07-18 10:25:00,118.18,118.53,118.18,118.43,3286.0,115.8972,116.2404,115.8972,116.1423,3286.0
2022-07-18 10:30:00,118.38,118.5,118.38,118.46,1700.0,116.0933,116.211,116.0933,116.1718,1700.0
2022-07-18 10:35:00,118.51,118.58,118.32,118.46,3428.0,116.2208,116.2894,116.0345,116.1718,3428.0
2022-07-18 10:40:00,118.49,118.49,118.08,118.09,4661.0,116.2012,116.2012,115.7991,115.8089,4661.0
2022-07-18 10:45:00,118.14,118.24,117.9,117.9,9755.0,115.8579,115.956,115.6226,115.6226,9755.0
2022-07-18 10:50:00,117.84,117.93,117.84,117.89,2327.0,115.5637,115.652,115.5637,115.6128,2327.0
2022-07-18 10:55:00,117.81,117.84,117.66,117.69,3162.0,115.5343,115.5637,115.3872,115.4166,3162.0
2022-07-18 11:00:00,117.63,117.82,117.61,117.73,2690.0,115.3578,115.5441,115.3382,115.4559,2690.0
2022-07-18 11:05:00,117.74,117.76,117.59,117.63,2855.0,115.4657,115.4853,115.3186,115.3578,2855.0
2022-07-18 11:10:00,117.62,117.62,117.45,117.54,3786.0,115.348,115.348,115.1813,115.2695,3786.0
2022-07-18 11:15:00,117.64,117.68,117.57,117.62,2400.0,115.3676,115.4068,115.2989,115.348,2400.0
2022-07-18 11:20:00,117.6,117.8,117.55,117.8,2349.0,115.3284,115.5245,115.2793,115.5245,2349.0
2022-07-18 11:25:00,117.81,117.81,117.63,117.68,4271.0,115.5343,115.5343,115.3578,115.4068,4271.0
2022-07-18 11:30:00,117.71,117.82,117.71,117.71,3436.0,115.4362,115.5441,115.4362,115.4362,3436.0
2022-07-18 11:35:00,117.62,117.78,117.62,117.76,4077.0,115.348,115.5049,115.348,115.4853,4077.0
2022-07-18 11:40:00,117.68,117.82,117.65,117.8,1839.0,115.4068,115.5441,115.3774,115.5245,1839.0
2022-07-18 11:45:00,117.78,117.81,117.68,117.78,2536.0,115.5049,115.5343,115.4068,115.5049,2536.0
2022-07-18 11:50:00,117.8,117.84,117.73,117.8,2270.0,115.5245,115.5637,115.4559,115.5245,2270.0
2022-07-18 11:55:00,117.78,117.86,117.74,117.74,3026.0,115.5049,115.5833,115.4657,115.4657,3026.0
2022-07-18 12:00:00,117.74,117.9,117.7,117.9,2518.0,115.4657,115.6226,115.4264,115.6226,2518.0
2022-07-18 12:05:00,117.91,118.03,117.88,117.9,3883.0,115.6324,115.7501,115.603,115.6226,3883.0
2022-07-18 12:10:00,117.92,118.02,117.91,117.96,4340.0,115.6422,115.7403,115.6324,115.6814,4340.0
2022-07-18 12:15:00,117.97,118.0,117.82,117.82,3357.0,115.6912,115.7206,115.5441,115.5441,3357.0
2022-07-18 12:20:00,117.8,117.8,117.73,117.73,1400.0,115.5245,115.5245,115.4559,115.4559,1400.0
2022-07-18 12:25:00,117.68,117.74,117.63,117.72,1908.0,115.4068,115.4657,115.3578,115.4461,1908.0
2022-07-18 12:30:00,117.72,117.77,117.7,117.72,3504.0,115.4461,115.4951,115.4264,115.4461,3504.0
2022-07-18 12:35:00,117.73,117.8,117.72,117.8,2301.0,115.4559,115.5245,115.4461,115.5245,2301.0
2022-07-18 12:40:00,117.78,117.8,117.74,117.76,1414.0,115.5049,115.5245,115.4657,115.4853,1414.0
2022-07-18 12:45:00,117.79,117.82,117.29,117.29,11861.0,115.5147,115.5441,115.0244,115.0244,11861.0
2022-07-18 12:50:00,117.23,117.24,116.96,117.1,8042.0,114.9655,114.9753,114.7007,114.838,8042.0
2022-07-18 12:55:00,117.07,117.11,116.93,117.02,7440.0,114.8086,114.8478,114.6713,114.7596,7440.0
2022-07-18 13:00:00,117.02,117.05,116.88,116.99,3303.0,114.7596,114.789,114.6223,114.7302,3303.0
2022-07-18 13:05:00,117.02,117.1,116.91,117.1,16150.0,114.7596,114.838,114.6517,114.838,16150.0
2022-07-18 13:10:00,117.04,117.29,117.03,117.29,3841.0,114.7792,115.0244,114.7694,115.0244,3841.0
2022-07-18 13:15:00,117.3,117.33,117.16,117.19,1854.0,115.0342,115.0636,114.8969,114.9263,1854.0
2022-07-18 13:20:00,117.18,117.39,117.18,117.39,2948.0,114.9165,115.1224,114.9165,115.1224,2948.0
2022-07-18 13:25:00,117.39,117.45,117.33,117.39,5719.0,115.1224,115.1813,115.0636,115.1224,5719.0
2022-07-18 13:30:00,117.42,117.42,117.04,117.05,2713.0,115.1518,115.1518,114.7792,114.789,2713.0
2022-07-18 13:35:00,117.12,117.13,116.95,117.03,2341.0,114.8576,114.8674,114.6909,114.7694,2341.0
2022-07-18 13:40:00,117.03,117.12,117.01,117.08,3802.0,114.7694,114.8576,114.7498,114.8184,3802.0
2022-07-18 13:45:00,117.04,117.11,116.72,116.79,4323.0,114.7792,114.8478,114.4654,114.534,4323.0
2022-07-18 13:50:00,116.78,116.83,116.68,116.69,2718.0,114.5242,114.5732,114.4261,114.4359,2718.0
2022-07-18 13:55:00,116.64,116.64,116.35,116.44,2940.0,114.3869,114.3869,114.1025,114.1908,2940.0
2022-07-18 14:00:00,116.41,116.44,116.21,116.34,8335.0,114.1614,114.1908,113.9652,114.0927,8335.0
2022-07-18 14:05:00,116.3,116.4,116.22,116.23,10053.0,114.0535,114.1515,113.975,113.9848,10053.0
2022-07-18 14:10:00,116.23,116.27,116.14,116.22,4645.0,113.9848,114.0241,113.8966,113.975,4645.0
2022-07-18 14:15:00,116.22,116.46,116.22,116.42,7235.0,113.975,114.2104,113.975,114.1712,7235.0
2022-07-18 14:20:00,116.45,116.5,116.32,116.32,2112.0,114.2006,114.2496,114.0731,114.0731,2112.0
2022-07-18 14:25:00,116.32,116.33,116.07,116.15,4328.0,114.0731,114.0829,113.8279,113.9064,4328.0
2022-07-18 14:30:00,116.12,116.28,116.12,116.23,5321.0,113.877,114.0339,113.877,113.9848,5321.0
2022-07-18 14:35:00,116.2,116.2,116.0,116.05,12602.0,113.9554,113.9554,113.7593,113.8083,12602.0
2022-07-18 14:40:00,116.03,116.09,115.7,115.7,5555.0,113.7887,113.8475,113.4651,113.4651,5555.0
2022-07-18 14:45:00,115.7,115.81,115.67,115.68,6381.0,113.4651,113.5729,113.4356,113.4455,6381.0
2022-07-18 14:50:00,115.65,115.68,115.5,115.63,8635.0,113.416,113.4455,113.2689,113.3964,8635.0
2022-07-18 14:55:00,115.62,115.62,115.44,115.49,4008.0,113.3866,113.3866,113.2101,113.2591,4008.0
2022-07-18 15:00:00,115.48,115.49,115.31,115.39,6749.0,113.2493,113.2591,113.0826,113.1611,6749.0
2022-07-18 15:05:00,115.4,115.53,115.33,115.4,16923.0,113.1709,113.2984,113.1022,113.1709,16923.0
2022-07-18 15:10:00,115.41,115.43,115.29,115.43,8178.0,113.1807,113.2003,113.063,113.2003,8178.0
2022-07-18 15:15:00,115.45,115.74,115.45,115.7,3966.0,113.2199,113.5043,113.2199,113.4651,3966.0
2022-07-18 15:20:00,115.71,115.71,115.44,115.44,27523.0,113.4749,113.4749,113.2101,113.2101,27523.0
2022-07-18 15:25:00,115.47,115.48,115.27,115.28,4746.0,113.2395,113.2493,113.0434,113.0532,4746.0
2022-07-18 15:30:00,115.25,115.25,115.05,115.1,33005.0,113.0238,113.0238,112.8276,112.8767,33005.0
2022-07-18 15:35:00,115.12,115.17,114.77,114.79,26913.0,112.8963,112.9453,112.553,112.5726,26913.0
2022-07-18 15:40:00,114.81,114.92,114.68,114.73,13893.0,112.5923,112.7001,112.4648,112.5138,13893.0
2022-07-18 15:45:00,114.67,114.67,114.51,114.54,22198.0,112.455,112.455,112.2981,112.3275,22198.0
2022-07-18 15:50:00,114.52,115.04,114.46,115.0,26655.0,112.3079,112.8178,112.249,112.7786,26655.0
2022-07-18 15:55:00,115.0,115.22,114.98,115.08,57087.0,112.7786,112.9943,112.759,112.857,57087.0
2022-07-19 09:30:00,116.99,117.12,116.5,117.0,22444.0,114.7302,114.8576,114.2496,114.74,22444.0
2022-07-19 09:35:00,116.86,116.86,116.37,116.46,14383.0,114.6027,114.6027,114.1221,114.2104,14383.0
2022-07-19 09:40:00,116.51,116.95,116.44,116.89,9739.0,114.2594,114.6909,114.1908,114.6321,9739.0
2022-07-19 09:45:00,116.89,117.26,116.81,117.13,6625.0,114.6321,114.9949,114.5536,114.8674,6625.0
2022-07-19 09:50:00,117.07,117.34,116.92,117.26,29297.0,114.8086,115.0734,114.6615,114.9949,29297.0
2022-07-19 09:55:00,117.26,117.71,117.18,117.49,4352.0,114.9949,115.4362,114.9165,115.2205,4352.0
2022-07-19 10:00:00,117.5,117.57,117.22,117.33,17179.0,115.2303,115.2989,114.9557,115.0636,17179.0
2022-07-19 10:05:00,117.26,117.26,116.9,116.93,2000.0,114.9949,114.9949,114.6419,114.6713,2000.0
2022-07-19 10:10:00,117.04,117.33,116.93,117.12,6428.0,114.7792,115.0636,114.6713,114.8576,6428.0
2022-07-19 10:15:00,117.15,117.15,116.88,116.88,1403.0,114.8871,114.8871,114.6223,114.6223,1403.0
2022-07-19 10:20:00,117.09,117.22,117.09,117.16,2400.0,114.8282,114.9557,114.8282,114.8969,2400.0
2022-07-19 10:25:00,117.15,117.59,117.15,117.48,7242.0,114.8871,115.3186,114.8871,115.2107,7242.0
2022-07-19 10:30:00,117.54,117.8,117.54,117.66,5490.0,115.2695,115.5245,115.2695,115.3872,5490.0
2022-07-19 10:35:00,117.65,117.84,117.65,117.82,2795.0,115.3774,115.5637,115.3774,115.5441,2795.0
2022-07-19 10:40:00,117.8,117.96,117.74,117.87,12865.0,115.5245,115.6814,115.4657,115.5932,12865.0
2022-07-19 10:45:00,117.87,117.97,117.77,117.93,13305.0,115.5932,115.6912,115.4951,115.652,13305.0
2022-07-19 10:50:00,117.92,118.02,117.75,117.8,9026.0,115.6422,115.7403,115.4755,115.5245,9026.0
2022-07-19 10:55:00,117.68,117.78,117.66,117.7,4350.0,115.4068,115.5049,115.3872,115.4264,4350.0
2022-07-19 11:00:00,117.73,117.94,117.72,117.81,6259.0,115.4559,115.6618,115.4461,115.5343,6259.0
2022-07-19 11:05:00,117.85,118.03,117.85,117.94,11830.0,115.5735,115.7501,115.5735,115.6618,11830.0
2022-07-19 11:10:00,117.91,118.0,117.86,117.93,5186.0,115.6324,115.7206,115.5833,115.652,5186.0
2022-07-19 11:15:00,117.97,118.02,117.72,117.74,2588.0,115.6912,115.7403,115.4461,115.4657,2588.0
2022-07-19 11:20:00,117.79,117.81,117.7,117.8,7379.0,115.5147,115.5343,115.4264,115.5245,7379.0
2022-07-19 11:25:00,117.8,117.84,117.77,117.82,5400.0,115.5245,115.5637,115.4951,115.5441,5400.0
2022-07-19 11:30:00,117.78,117.96,117.78,117.85,10465.0,115.5049,115.6814,115.5049,115.5735,10465.0
2022-07-19 11:35:00,117.86,117.86,117.72,117.75,3275.0,115.5833,115.5833,115.4461,115.4755,3275.0
2022-07-19 11:40:00,117.73,117.79,117.61,117.75,6207.0,115.4559,115.5147,115.3382,115.4755,6207.0
2022-07-19 11:45:00,117.75,117.75,117.68,117.68,2607.0,115.4755,115.4755,115.4068,115.4068,2607.0
2022-07-19 11:50:00,117.72,117.88,117.68,117.88,7049.0,115.4461,115.603,115.4068,115.603,7049.0
2022-07-19 11:55:00,117.89,117.93,117.86,117.93,16141.0,115.6128,115.652,115.5833,115.652,16141.0
2022-07-19 12:00:00,117.94,117.97,117.79,117.85,8308.0,115.6618,115.6912,115.5147,115.5735,8308.0
2022-07-19 12:05:00,117.84,117.85,117.65,117.74,5038.0,115.5637,115.5735,115.3774,115.4657,5038.0
2022-07-19 12:10:00,117.81,117.86,117.79,117.83,8232.0,115.5343,115.5833,115.5147,115.5539,8232.0
2022-07-19 12:15:00,117.83,117.91,117.75,117.91,5574.0,115.5539,115.6324,115.4755,115.6324,5574.0
2022-07-19 12:20:00,117.9,117.99,117.89,117.99,4240.0,115.6226,115.7108,115.6128,115.7108,4240.0
2022-07-19 12:25:00,118.0,118.0,117.91,118.0,3350.0,115.7206,115.7206,115.6324,115.7206,3350.0
2022-07-19 12:30:00,118.0,118.22,117.98,117.98,4047.0,115.7206,115.9364,115.701,115.701,4047.0
2022-07-19 12:35:00,117.97,117.97,117.81,117.88,8779.0,115.6912,115.6912,115.5343,115.603,8779.0
2022-07-19 12:40:00,117.91,117.95,117.86,117.93,2900.0,115.6324,115.6716,115.5833,115.652,2900.0
2022-07-19 12:45:00,117.93,117.94,117.84,117.92,2893.0,115.652,115.6618,115.5637,115.6422,2893.0
2022-07-19 12:50:00,117.92,117.94,117.88,117.9,2706.0,115.6422,115.6618,115.603,115.6226,2706.0
2022-07-19 12:55:00,117.93,118.04,117.92,118.04,8706.0,115.652,115.7599,115.6422,115.7599,8706.0
2022-07-19 13:00:00,118.05,118.05,117.94,117.95,9309.0,115.7697,115.7697,115.6618,115.6716,9309.0
2022-07-19 13:05:00,117.95,118.01,117.87,117.87,9138.0,115.6716,115.7304,115.5932,115.5932,9138.0
2022-07-19 13:10:00,117.83,117.94,117.83,117.89,4407.0,115.5539,115.6618,115.5539,115.6128,4407.0
2022-07-19 13:15:00,117.87,117.88,117.71,117.8,9321.0,115.5932,115.603,115.4362,115.5245,9321.0
2022-07-19 13:20:00,117.8,117.8,117.63,117.7,3919.0,115.5245,115.5245,115.3578,115.4264,3919.0
2022-07-19 13:25:00,117.72,117.84,117.61,117.61,15001.0,115.4461,115.5637,115.3382,115.3382,15001.0
2022-07-19 13:30:00,117.63,117.86,117.62,117.83,20102.0,115.3578,115.5833,115.348,115.5539,20102.0
2022-07-19 13:35:00,117.86,117.96,117.86,117.96,3234.0,115.5833,115.6814,115.5833,115.6814,3234.0
2022-07-19 13:40:00,117.95,118.14,117.95,118.11,5669.0,115.6716,115.8579,115.6716,115.8285,5669.0
2022-07-19 13:45:00,118.09,118.1,118.01,118.07,2301.0,115.8089,115.8187,115.7304,115.7893,2301.0
2022-07-19 13:50:00,118.08,118.14,118.06,118.13,2001.0,115.7991,115.8579,115.7795,115.8481,2001.0
2022-07-19 13:55:00,118.12,118.25,118.12,118.24,2000.0,115.8383,115.9658,115.8383,115.956,2000.0
2022-07-19 14:00:00,118.33,118.62,118.33,118.61,3927.0,116.0443,116.3287,116.0443,116.3189,3927.0
2022-07-19 14:05:00,118.62,118.92,118.61,118.89,1766.0,116.3287,116.6229,116.3189,116.5934,1766.0
2022-07-19 14:10:00,118.87,118.92,118.86,118.92,1724.0,116.5738,116.6229,116.564,116.6229,1724.0
2022-07-19 14:15:00,118.91,119.06,118.86,119.06,5587.0,116.6131,116.7602,116.564,116.7602,5587.0
2022-07-19 14:20:00,119.1,119.11,119.05,119.11,1589.0,116.7994,116.8092,116.7504,116.8092,1589.0
2022-07-19 14:25:00,119.13,119.15,118.99,119.05,3245.0,116.8288,116.8484,116.6915,116.7504,3245.0
2022-07-19 14:30:00,119.07,119.18,119.07,119.18,3435.0,116.77,116.8778,116.77,116.8778,3435.0
2022-07-19 14:35:00,119.18,119.19,119.1,119.1,1600.0,116.8778,116.8877,116.7994,116.7994,1600.0
2022-07-19 14:40:00,119.08,119.12,118.93,118.93,5965.0,116.7798,116.819,116.6327,116.6327,5965.0
2022-07-19 14:45:00,118.93,118.93,118.76,118.86,5507.0,116.6327,116.6327,116.466,116.564,5507.0
2022-07-19 14:50:00,118.86,118.98,118.72,118.96,11962.0,116.564,116.6817,116.4267,116.6621,11962.0
2022-07-19 14:55:00,118.88,119.0,118.88,118.92,4797.0,116.5836,116.7013,116.5836,116.6229,4797.0
2022-07-19 15:00:00,118.92,119.02,118.85,118.96,4680.0,116.6229,116.7209,116.5542,116.6621,4680.0
2022-07-19 15:05:00,118.97,119.06,118.97,119.05,8103.0,116.6719,116.7602,116.6719,116.7504,8103.0
2022-07-19 15:10:00,119.01,119.04,118.91,119.01,2981.0,116.7111,116.7406,116.6131,116.7111,2981.0
2022-07-19 15:15:00,119.02,119.06,118.97,118.99,16341.0,116.7209,116.7602,116.6719,116.6915,16341.0
2022-07-19 15:20:00,119.01,119.03,118.74,118.78,5513.0,116.7111,116.7307,116.4463,116.4856,5513.0
2022-07-19 15:25:00,118.79,119.0,118.79,118.91,4001.0,116.4954,116.7013,116.4954,116.6131,4001.0
2022-07-19 15:30:00,118.93,118.95,118.79,118.79,8601.0,116.6327,116.6523,116.4954,116.4954,8601.0
2022-07-19 15:35:00,118.79,119.01,118.78,118.99,9308.0,116.4954,116.7111,116.4856,116.6915,9308.0
2022-07-19 15:40:00,118.99,119.19,118.96,119.19,25859.0,116.6915,116.8877,116.6621,116.8877,25859.0
2022-07-19 15:45:00,119.19,119.34,119.14,119.14,13674.0,116.8877,117.0348,116.8386,116.8386,13674.0
2022-07-19 15:50:00,119.15,119.22,118.91,118.96,24945.0,116.8484,116.9171,116.6131,116.6621,24945.0
2022-07-19 15:55:00,118.97,119.16,118.88,118.95,70195.0,116.6719,116.8582,116.5836,116.6523,70195.0
2022-07-20 09:30:00,119.93,120.4,119.29,119.99,36546.0,117.6134,118.0743,116.9857,117.6722,36546.0
2022-07-20 09:35:00,120.02,120.23,119.55,119.55,31764.0,117.7016,117.9076,117.2407,117.2407,31764.0
2022-07-20 09:40:00,119.82,120.87,119.79,120.73,7576.0,117.5055,118.5352,117.4761,118.3979,7576.0
2022-07-20 09:45:00,120.66,121.13,120.66,120.69,8702.0,118.3293,118.7902,118.3293,118.3587,8702.0
2022-07-20 09:50:00,120.66,120.75,120.11,120.11,7683.0,118.3293,118.4175,117.7899,117.7899,7683.0
2022-07-20 09:55:00,120.11,120.11,119.5,119.5,15770.0,117.7899,117.7899,117.1917,117.1917,15770.0
2022-07-20 10:00:00,119.65,119.87,119.63,119.68,6181.0,117.3388,117.5545,117.3192,117.3682,6181.0
2022-07-20 10:05:00,119.67,120.35,119.61,120.35,4996.0,117.3584,118.0252,117.2995,118.0252,4996.0
2022-07-20 10:10:00,120.29,120.42,120.09,120.42,1422.0,117.9664,118.0939,117.7703,118.0939,1422.0
2022-07-20 10:15:00,120.38,120.68,120.3,120.64,3480.0,118.0547,118.3489,117.9762,118.3096,3480.0
2022-07-20 10:20:00,120.66,120.91,120.57,120.64,15016.0,118.3293,118.5744,118.241,118.3096,15016.0
2022-07-20 10:25:00,120.68,120.91,120.65,120.87,4665.0,118.3489,118.5744,118.3195,118.5352,4665.0
2022-07-20 10:30:00,120.9,121.21,120.9,121.15,4305.0,118.5646,118.8686,118.5646,118.8098,4305.0
2022-07-20 10:35:00,121.04,121.04,120.65,120.96,15673.0,118.7019,118.7019,118.3195,118.6235,15673.0
2022-07-20 10:40:00,120.92,120.92,120.67,120.73,8269.0,118.5842,118.5842,118.3391,118.3979,8269.0
2022-07-20 10:45:00,120.71,121.01,120.7,120.99,5237.0,118.3783,118.6725,118.3685,118.6529,5237.0
2022-07-20 10:50:00,120.9,120.94,120.75,120.77,4887.0,118.5646,118.6039,118.4175,118.4371,4887.0
2022-07-20 10:55:00,120.78,120.78,120.51,120.64,6241.0,118.4469,118.4469,118.1822,118.3096,6241.0
2022-07-20 11:00:00,120.63,120.69,120.31,120.53,20257.0,118.2998,118.3587,117.986,118.2018,20257.0
2022-07-20 11:05:00,120.55,120.69,120.44,120.69,8180.0,118.2214,118.3587,118.1135,118.3587,8180.0
2022-07-20 11:10:00,120.72,120.72,120.48,120.61,8872.0,118.3881,118.3881,118.1527,118.2802,8872.0
2022-07-20 11:15:00,120.62,120.63,120.42,120.43,6176.0,118.29,118.2998,118.0939,118.1037,6176.0
2022-07-20 11:20:00,120.46,120.49,120.13,120.29,7952.0,118.1331,118.1625,117.8095,117.9664,7952.0
2022-07-20 11:25:00,120.27,120.6,120.26,120.56,5721.0,117.9468,118.2704,117.937,118.2312,5721.0
2022-07-20 11:30:00,120.61,120.61,120.36,120.41,5257.0,118.2802,118.2802,118.0351,118.0841,5257.0
2022-07-20 11:35:00,120.42,120.45,120.12,120.21,4489.0,118.0939,118.1233,117.7997,117.888,4489.0
2022-07-20 11:40:00,120.24,120.32,120.18,120.24,7612.0,117.9174,117.9958,117.8585,117.9174,7612.0
2022-07-20 11:45:00,120.25,120.37,120.15,120.29,17170.0,117.9272,118.0449,117.8291,117.9664,17170.0
2022-07-20 11:50:00,120.28,120.53,120.27,120.53,2245.0,117.9566,118.2018,117.9468,118.2018,2245.0
2022-07-20 11:55:00,120.53,120.53,120.3,120.35,6613.0,118.2018,118.2018,117.9762,118.0252,6613.0
2022-07-20 12:00:00,120.36,120.46,120.35,120.35,2500.0,118.0351,118.1331,118.0252,118.0252,2500.0
2022-07-20 12:05:00,120.3,120.46,120.29,120.3,7253.0,117.9762,118.1331,117.9664,117.9762,7253.0
2022-07-20 12:10:00,120.29,120.38,120.29,120.37,17350.0,117.9664,118.0547,117.9664,118.0449,17350.0
2022-07-20 12:15:00,120.41,120.42,120.22,120.22,9573.0,118.0841,118.0939,117.8978,117.8978,9573.0
2022-07-20 12:20:00,120.23,120.25,120.17,120.25,6912.0,117.9076,117.9272,117.8487,117.9272,6912.0
2022-07-20 12:25:00,120.27,120.27,120.09,120.09,6445.0,117.9468,117.9468,117.7703,117.7703,6445.0
2022-07-20 12:30:00,120.07,120.17,120.04,120.08,4283.0,117.7507,117.8487,117.7212,117.7605,4283.0
2022-07-20 12:35:00,120.07,120.14,120.06,120.12,6085.0,117.7507,117.8193,117.7408,117.7997,6085.0
2022-07-20 12:40:00,120.13,120.13,119.6,119.6,7045.0,117.8095,117.8095,117.2897,117.2897,7045.0
2022-07-20 12:45:00,119.57,119.61,119.26,119.34,12558.0,117.2603,117.2995,116.9563,117.0348,12558.0
2022-07-20 12:50:00,119.43,119.68,119.42,119.61,3607.0,117.123,117.3682,117.1132,117.2995,3607.0
2022-07-20 12:55:00,119.61,119.85,119.55,119.77,3235.0,117.2995,117.5349,117.2407,117.4565,3235.0
2022-07-20 13:00:00,119.77,119.81,119.55,119.62,6440.0,117.4565,117.4957,117.2407,117.3093,6440.0
2022-07-20 13:05:00,119.59,119.69,119.36,119.52,7868.0,117.2799,117.378,117.0544,117.2113,7868.0
2022-07-20 13:10:00,119.39,119.47,119.25,119.47,6235.0,117.0838,117.1622,116.9465,117.1622,6235.0
2022-07-20 13:15:00,119.47,119.54,119.28,119.46,4199.0,117.1622,117.2309,116.9759,117.1524,4199.0
2022-07-20 13:20:00,119.5,119.56,119.41,119.41,5094.0,117.1917,117.2505,117.1034,117.1034,5094.0
2022-07-20 13:25:00,119.46,119.82,119.46,119.82,17689.0,117.1524,117.5055,117.1524,117.5055,17689.0
2022-07-20 13:30:00,119.8,120.12,119.79,119.92,5005.0,117.4859,117.7997,117.4761,117.6036,5005.0
2022-07-20 13:35:00,119.9,120.0,119.9,119.95,4707.0,117.5839,117.682,117.5839,117.633,4707.0
2022-07-20 13:40:00,119.89,119.96,119.8,119.94,3490.0,117.5741,117.6428,117.4859,117.6232,3490.0
2022-07-20 13:45:00,119.95,120.02,119.84,119.84,3673.0,117.633,117.7016,117.5251,117.5251,3673.0
2022-07-20 13:50:00,119.81,119.91,119.78,119.86,5278.0,117.4957,117.5937,117.4663,117.5447,5278.0
2022-07-20 13:55:00,119.81,119.82,119.54,119.61,7344.0,117.4957,117.5055,117.2309,117.2995,7344.0
2022-07-20 14:00:00,119.67,119.83,119.66,119.83,3640.0,117.3584,117.5153,117.3486,117.5153,3640.0
2022-07-20 14:05:00,119.85,119.86,119.69,119.77,3025.0,117.5349,117.5447,117.378,117.4565,3025.0
2022-07-20 14:10:00,119.84,119.84,119.72,119.82,2764.0,117.5251,117.5251,117.4074,117.5055,2764.0
2022-07-20 14:15:00,119.79,119.84,119.73,119.82,3660.0,117.4761,117.5251,117.4172,117.5055,3660.0
2022-07-20 14:20:00,119.8,119.99,119.75,119.92,4200.0,117.4859,117.6722,117.4368,117.6036,4200.0
2022-07-20 14:25:00,119.94,120.08,119.94,120.06,5261.0,117.6232,117.7605,117.6232,117.7408,5261.0
2022-07-20 14:30:00,120.04,120.13,119.93,120.12,3752.0,117.7212,117.8095,117.6134,117.7997,3752.0
2022-07-20 14:35:00,120.11,120.16,120.02,120.16,8947.0,117.7899,117.8389,117.7016,117.8389,8947.0
2022-07-20 14:40:00,120.13,120.13,119.85,119.97,4689.0,117.8095,117.8095,117.5349,117.6526,4689.0
2022-07-20 14:45:00,120.02,120.09,120.0,120.09,4350.0,117.7016,117.7703,117.682,117.7703,4350.0
2022-07-20 14:50:00,120.07,120.07,119.74,119.74,2576.0,117.7507,117.7507,117.427,117.427,2576.0
2022-07-20 14:55:00,119.71,119.9,119.61,119.79,5889.0,117.3976,117.5839,117.2995,117.4761,5889.0
2022-07-20 15:00:00,119.81,120.14,119.81,120.14,5576.0,117.4957,117.8193,117.4957,117.8193,5576.0
2022-07-20 15:05:00,120.16,120.27,120.13,120.18,3681.0,117.8389,117.9468,117.8095,117.8585,3681.0
2022-07-20 15:10:00,120.24,120.41,120.24,120.37,8307.0,117.9174,118.0841,117.9174,118.0449,8307.0
2022-07-20 15:15:00,120.37,120.53,120.37,120.46,6746.0,118.0449,118.2018,118.0449,118.1331,6746.0
2022-07-20 15:20:00,120.47,120.5,120.36,120.4,2889.0,118.1429,118.1723,118.0351,118.0743,2889.0
2022-07-20 15:25:00,120.41,120.56,120.41,120.53,5881.0,118.0841,118.2312,118.0841,118.2018,5881.0
2022-07-20 15:30:00,120.51,120.51,120.23,120.23,9889.0,118.1822,118.1822,117.9076,117.9076,9889.0
2022-07-20 15:35:00,120.23,120.27,120.09,120.11,13189.0,117.9076,117.9468,117.7703,117.7899,13189.0
2022-07-20 15:40:00,120.15,120.37,120.1,120.25,14033.0,117.8291,118.0449,117.7801,117.9272,14033.0
2022-07-20 15:45:00,120.23,120.28,120.14,120.18,27770.0,117.9076,117.9566,117.8193,117.8585,27770.0
2022-07-20 15:50:00,120.1,120.28,120.03,120.07,22141.0,117.7801,117.9566,117.7114,117.7507,22141.0
2022-07-20 15:55:00,120.09,120.14,119.83,119.85,69134.0,117.7703,117.8193,117.5153,117.5349,69134.0
2022-07-21 09:30:00,122.12,123.76,122.12,123.5,59855.0,119.7611,121.3694,119.7611,121.1144,59855.0
2022-07-21 09:35:00,123.34,124.85,123.0,124.8,29875.0,120.9575,122.4383,120.6241,122.3893,29875.0
2022-07-21 09:40:00,124.8,125.68,124.69,125.45,31010.0,122.3893,123.2523,122.2814,123.0267,31010.0
2022-07-21 09:45:00,125.55,126.68,125.45,126.21,42163.0,123.1248,124.233,123.0267,123.7721,42163.0
2022-07-21 09:50:00,126.22,126.38,125.77,126.23,9391.0,123.7819,123.9388,123.3406,123.7917,9391.0
2022-07-21 09:55:00,126.3,126.78,125.78,126.62,18311.0,123.8603,124.331,123.3504,124.1741,18311.0
2022-07-21 10:00:00,126.46,126.88,126.36,126.55,13142.0,124.0172,124.4291,123.9192,124.1055,13142.0
2022-07-21 10:05:00,126.58,127.34,126.58,127.2,14304.0,124.1349,124.8802,124.1349,124.7429,14304.0
2022-07-21 10:10:00,127.2,127.26,126.64,126.71,15361.0,124.7429,124.8018,124.1937,124.2624,15361.0
2022-07-21 10:15:00,126.58,126.87,126.46,126.5,9903.0,124.1349,124.4193,124.0172,124.0565,9903.0
2022-07-21 10:20:00,126.56,126.7,126.18,126.3,28872.0,124.1153,124.2526,123.7426,123.8603,28872.0
2022-07-21 10:25:00,126.23,126.27,125.68,126.15,12789.0,123.7917,123.8309,123.2523,123.7132,12789.0
2022-07-21 10:30:00,125.91,126.07,125.75,125.94,11337.0,123.4778,123.6348,123.3209,123.5073,11337.0
2022-07-21 10:35:00,125.94,126.35,125.94,126.2,19086.0,123.5073,123.9093,123.5073,123.7622,19086.0
2022-07-21 10:40:00,126.21,126.56,126.21,126.44,21178.0,123.7721,124.1153,123.7721,123.9976,21178.0
2022-07-21 10:45:00,126.47,126.51,125.99,126.07,14422.0,124.027,124.0663,123.5563,123.6348,14422.0
2022-07-21 10:50:00,126.05,126.42,125.87,126.35,15692.0,123.6151,123.978,123.4386,123.9093,15692.0
2022-07-21 10:55:00,126.31,126.34,126.08,126.21,14199.0,123.8701,123.8995,123.6446,123.7721,14199.0
2022-07-21 11:00:00,126.17,126.68,126.15,126.66,5610.0,123.7328,124.233,123.7132,124.2134,5610.0
2022-07-21 11:05:00,126.59,126.69,126.49,126.54,9711.0,124.1447,124.2428,124.0466,124.0957,9711.0
2022-07-21 11:10:00,126.57,126.57,126.37,126.41,6597.0,124.1251,124.1251,123.929,123.9682,6597.0
2022-07-21 11:15:00,126.4,126.57,126.21,126.46,19127.0,123.9584,124.1251,123.7721,124.0172,19127.0
2022-07-21 11:20:00,126.4,126.5,126.3,126.42,5001.0,123.9584,124.0565,123.8603,123.978,5001.0
2022-07-21 11:25:00,126.46,126.56,126.41,126.51,8766.0,124.0172,124.1153,123.9682,124.0663,8766.0
2022-07-21 11:30:00,126.54,127.13,126.5,126.98,13050.0,124.0957,124.6743,124.0565,124.5272,13050.0
2022-07-21 11:35:00,127.03,127.15,127.03,127.11,7272.0,124.5762,124.6939,124.5762,124.6547,7272.0
2022-07-21 11:40:00,127.08,127.14,126.8,126.91,10210.0,124.6252,124.6841,124.3507,124.4585,10210.0
2022-07-21 11:45:00,126.87,127.23,126.83,127.11,21757.0,124.4193,124.7723,124.3801,124.6547,21757.0
2022-07-21 11:50:00,127.13,127.15,126.59,126.6,11420.0,124.6743,124.6939,124.1447,124.1545,11420.0
2022-07-21 11:55:00,126.61,126.75,126.52,126.65,7231.0,124.1643,124.3016,124.0761,124.2036,7231.0
2022-07-21 12:00:00,126.6,126.96,126.59,126.92,3728.0,124.1545,124.5076,124.1447,124.4683,3728.0
2022-07-21 12:05:00,126.88,127.01,126.85,126.93,4170.0,124.4291,124.5566,124.3997,124.4781,4170.0
2022-07-21 12:10:00,126.91,126.91,126.7,126.84,4220.0,124.4585,124.4585,124.2526,124.3899,4220.0
2022-07-21 12:15:00,126.84,126.88,126.75,126.82,3298.0,124.3899,124.4291,124.3016,124.3703,3298.0
2022-07-21 12:20:00,126.81,126.93,126.81,126.93,3442.0,124.3605,124.4781,124.3605,124.4781,3442.0
2022-07-21 12:25:00,126.94,126.94,126.82,126.87,4683.0,124.488,124.488,124.3703,124.4193,4683.0
2022-07-21 12:30:00,126.87,126.92,126.81,126.81,3100.0,124.4193,124.4683,124.3605,124.3605,3100.0
2022-07-21 12:35:00,126.85,126.86,126.67,126.73,5307.0,124.3997,124.4095,124.2232,124.282,5307.0
2022-07-21 12:40:00,126.75,126.75,126.59,126.62,3609.0,124.3016,124.3016,124.1447,124.1741,3609.0
2022-07-21 12:45:00,126.61,126.72,126.61,126.65,4018.0,124.1643,124.2722,124.1643,124.2036,4018.0
2022-07-21 12:50:00,126.63,126.71,126.55,126.6,4853.0,124.1839,124.2624,124.1055,124.1545,4853.0
2022-07-21 12:55:00,126.61,126.65,126.57,126.57,3080.0,124.1643,124.2036,124.1251,124.1251,3080.0
2022-07-21 13:00:00,126.61,126.77,126.6,126.77,3416.0,124.1643,124.3212,124.1545,124.3212,3416.0
2022-07-21 13:05:00,126.82,126.86,126.73,126.83,4873.0,124.3703,124.4095,124.282,124.3801,4873.0
2022-07-21 13:10:00,126.83,126.93,126.79,126.79,3392.0,124.3801,124.4781,124.3408,124.3408,3392.0
2022-07-21 13:15:00,126.74,126.93,126.74,126.83,3026.0,124.2918,124.4781,124.2918,124.3801,3026.0
2022-07-21 13:20:00,126.85,126.92,126.63,126.67,4550.0,124.3997,124.4683,124.1839,124.2232,4550.0
2022-07-21 13:25:00,126.69,126.73,126.59,126.7,2868.0,124.2428,124.282,124.1447,124.2526,2868.0
2022-07-21 13:30:00,126.76,126.76,126.54,126.57,3780.0,124.3114,124.3114,124.0957,124.1251,3780.0
2022-07-21 13:35:00,126.6,127.07,126.57,127.05,7347.0,124.1545,124.6154,124.1251,124.5958,7347.0
2022-07-21 13:40:00,127.05,127.12,126.85,126.85,13216.0,124.5958,124.6645,124.3997,124.3997,13216.0
2022-07-21 13:45:00,126.83,126.86,126.75,126.76,3200.0,124.3801,124.4095,124.3016,124.3114,3200.0
2022-07-21 13:50:00,126.7,126.84,126.58,126.6,5802.0,124.2526,124.3899,124.1349,124.1545,5802.0
2022-07-21 13:55:00,126.54,126.76,126.54,126.64,4727.0,124.0957,124.3114,124.0957,124.1937,4727.0
2022-07-21 14:00:00,126.68,126.76,126.61,126.64,3490.0,124.233,124.3114,124.1643,124.1937,3490.0
2022-07-21 14:05:00,126.61,126.78,126.61,126.69,6196.0,124.1643,124.331,124.1643,124.2428,6196.0
2022-07-21 14:10:00,126.67,126.7,126.59,126.69,2616.0,124.2232,124.2526,124.1447,124.2428,2616.0
2022-07-21 14:15:00,126.69,126.79,126.57,126.77,4234.0,124.2428,124.3408,124.1251,124.3212,4234.0
2022-07-21 14:20:00,126.71,126.78,126.7,126.71,1914.0,124.2624,124.331,124.2526,124.2624,1914.0
2022-07-21 14:25:00,126.68,126.73,126.59,126.61,3604.0,124.233,124.282,124.1447,124.1643,3604.0
2022-07-21 14:30:00,126.64,126.64,126.42,126.42,3600.0,124.1937,124.1937,123.978,123.978,3600.0
2022-07-21 14:35:00,126.34,126.42,126.3,126.38,3337.0,123.8995,123.978,123.8603,123.9388,3337.0
2022-07-21 14:40:00,126.41,126.75,126.4,126.47,6692.0,123.9682,124.3016,123.9584,124.027,6692.0
2022-07-21 14:45:00,126.46,126.57,126.37,126.41,7859.0,124.0172,124.1251,123.929,123.9682,7859.0
2022-07-21 14:50:00,126.44,126.7,126.42,126.68,3994.0,123.9976,124.2526,123.978,124.233,3994.0
2022-07-21 14:55:00,126.72,126.72,126.56,126.59,5503.0,124.2722,124.2722,124.1153,124.1447,5503.0
2022-07-21 15:00:00,126.57,126.85,126.57,126.83,6423.0,124.1251,124.3997,124.1251,124.3801,6423.0
2022-07-21 15:05:00,126.82,127.0,126.79,127.0,9186.0,124.3703,124.5468,124.3408,124.5468,9186.0
2022-07-21 15:10:00,126.98,127.01,126.89,126.95,9401.0,124.5272,124.5566,124.4389,124.4978,9401.0
2022-07-21 15:15:00,126.92,126.92,126.74,126.8,8016.0,124.4683,124.4683,124.2918,124.3507,8016.0
2022-07-21 15:20:00,126.8,126.93,126.74,126.82,7697.0,124.3507,124.4781,124.2918,124.3703,7697.0
2022-07-21 15:25:00,126.81,126.96,126.78,126.78,6519.0,124.3605,124.5076,124.331,124.331,6519.0
2022-07-21 15:30:00,126.76,126.85,126.66,126.76,17978.0,124.3114,124.3997,124.2134,124.3114,17978.0
2022-07-21 15:35:00,126.77,126.98,126.76,126.86,15349.0,124.3212,124.5272,124.3114,124.4095,15349.0
2022-07-21 15:40:00,126.84,127.05,126.83,126.9,41751.0,124.3899,124.5958,124.3801,124.4487,41751.0
2022-07-21 15:45:00,126.89,126.99,126.84,126.93,23407.0,124.4389,124.537,124.3899,124.4781,23407.0
2022-07-21 15:50:00,126.95,127.14,126.89,126.92,42699.0,124.4978,124.6841,124.4389,124.4683,42699.0
2022-07-21 15:55:00,126.92,127.22,126.91,127.17,106072.0,124.4683,124.7625,124.4585,124.7135,106072.0
2022-07-22 09:30:00,127.41,128.0,127.15,127.47,37093.0,124.9489,125.5275,124.6939,125.0077,37093.0
2022-07-22 09:35:00,127.48,127.95,127.48,127.95,10184.0,125.0175,125.4784,125.0175,125.4784,10184.0
2022-07-22 09:40:00,127.85,128.42,127.82,128.25,6922.0,125.3804,125.9394,125.351,125.7726,6922.0
2022-07-22 09:45:00,128.19,128.43,128.01,128.35,6260.0,125.7138,125.9492,125.5373,125.8707,6260.0
2022-07-22 09:50:00,128.46,128.54,127.49,127.53,10582.0,125.9786,126.057,125.0273,125.0666,10582.0
2022-07-22 09:55:00,127.46,127.55,126.55,126.64,19641.0,124.9979,125.0862,124.1055,124.1937,19641.0
2022-07-22 10:00:00,126.41,126.53,125.76,125.89,5805.0,123.9682,124.0859,123.3307,123.4582,5805.0
2022-07-22 10:05:00,125.8,125.84,125.61,125.71,7969.0,123.37,123.4092,123.1836,123.2817,7969.0
2022-07-22 10:10:00,125.79,126.28,125.79,126.14,6923.0,123.3602,123.8407,123.3602,123.7034,6923.0
2022-07-22 10:15:00,126.06,126.15,125.79,125.8,6082.0,123.6249,123.7132,123.3602,123.37,6082.0
2022-07-22 10:20:00,125.84,125.84,125.4,125.51,6967.0,123.4092,123.4092,122.9777,123.0856,6967.0
2022-07-22 10:25:00,125.57,125.64,125.37,125.54,8106.0,123.1444,123.2131,122.9483,123.115,8106.0
2022-07-22 10:30:00,125.61,126.05,125.6,125.75,8401.0,123.1836,123.6151,123.1738,123.3209,8401.0
2022-07-22 10:35:00,125.72,125.86,125.54,125.77,4063.0,123.2915,123.4288,123.115,123.3406,4063.0
2022-07-22 10:40:00,125.77,126.12,125.77,125.95,3880.0,123.3406,123.6838,123.3406,123.5171,3880.0
2022-07-22 10:45:00,125.94,126.11,125.82,126.11,6558.0,123.5073,123.674,123.3896,123.674,6558.0
2022-07-22 10:50:00,126.22,126.61,126.07,126.55,17946.0,123.7819,124.1643,123.6348,124.1055,17946.0
2022-07-22 10:55:00,126.52,126.68,126.19,126.19,12474.0,124.0761,124.233,123.7524,123.7524,12474.0
2022-07-22 11:00:00,126.24,126.32,125.86,125.86,3922.0,123.8015,123.8799,123.4288,123.4288,3922.0
2022-07-22 11:05:00,125.83,125.98,125.7,125.74,3814.0,123.3994,123.5465,123.2719,123.3111,3814.0
2022-07-22 11:10:00,125.7,125.79,125.6,125.6,2476.0,123.2719,123.3602,123.1738,123.1738,2476.0
2022-07-22 11:15:00,125.63,125.71,125.51,125.59,6757.0,123.2033,123.2817,123.0856,123.164,6757.0
2022-07-22 11:20:00,125.63,125.66,125.39,125.39,3813.0,123.2033,123.2327,122.9679,122.9679,3813.0
2022-07-22 11:25:00,125.42,125.69,125.36,125.45,12632.0,122.9973,123.2621,122.9385,123.0267,12632.0
2022-07-22 11:30:00,125.44,125.54,125.32,125.5,2759.0,123.0169,123.115,122.8992,123.0758,2759.0
2022-07-22 11:35:00,125.52,125.52,125.25,125.44,4620.0,123.0954,123.0954,122.8306,123.0169,4620.0
2022-07-22 11:40:00,125.41,125.62,125.3,125.38,3820.0,122.9875,123.1934,122.8796,122.9581,3820.0
2022-07-22 11:45:00,125.41,125.43,125.35,125.36,14094.0,122.9875,123.0071,122.9287,122.9385,14094.0
2022-07-22 11:50:00,125.34,125.46,125.22,125.46,4806.0,122.9189,123.0365,122.8012,123.0365,4806.0
2022-07-22 11:55:00,125.39,125.58,125.35,125.58,4169.0,122.9679,123.1542,122.9287,123.1542,4169.0
2022-07-22 12:00:00,125.59,125.74,125.47,125.52,3856.0,123.164,123.3111,123.0463,123.0954,3856.0
2022-07-22 12:05:00,125.55,125.75,125.51,125.51,11160.0,123.1248,123.3209,123.0856,123.0856,11160.0
2022-07-22 12:10:00,125.53,125.57,125.44,125.57,8500.0,123.1052,123.1444,123.0169,123.1444,8500.0
2022-07-22 12:15:00,125.51,125.56,125.41,125.53,3661.0,123.0856,123.1346,122.9875,123.1052,3661.0
2022-07-22 12:20:00,125.44,125.47,125.38,125.39,2304.0,123.0169,123.0463,122.9581,122.9679,2304.0
2022-07-22 12:25:00,125.4,125.45,125.25,125.45,3554.0,122.9777,123.0267,122.8306,123.0267,3554.0
2022-07-22 12:30:00,125.41,125.65,125.39,125.62,5962.0,122.9875,123.2229,122.9679,123.1934,5962.0
2022-07-22 12:35:00,125.64,125.64,125.49,125.56,2507.0,123.2131,123.2131,123.066,123.1346,2507.0
2022-07-22 12:40:00,125.51,125.59,125.26,125.3,6608.0,123.0856,123.164,122.8404,122.8796,6608.0
2022-07-22 12:45:00,125.25,125.49,125.25,125.48,4270.0,122.8306,123.066,122.8306,123.0562,4270.0
2022-07-22 12:50:00,125.47,125.52,125.36,125.41,8550.0,123.0463,123.0954,122.9385,122.9875,8550.0
2022-07-22 12:55:00,125.42,125.42,124.98,125.17,25314.0,122.9973,122.9973,122.5658,122.7521,25314.0
2022-07-22 13:00:00,125.17,125.2,125.09,125.12,4912.0,122.7521,122.7816,122.6737,122.7031,4912.0
2022-07-22 13:05:00,125.13,125.24,125.08,125.14,3700.0,122.7129,122.8208,122.6639,122.7227,3700.0
2022-07-22 13:10:00,125.16,125.21,125.1,125.11,5600.0,122.7423,122.7914,122.6835,122.6933,5600.0
2022-07-22 13:15:00,125.11,125.13,124.91,124.95,3395.0,122.6933,122.7129,122.4972,122.5364,3395.0
2022-07-22 13:20:00,124.9,125.02,124.89,124.96,7070.0,122.4874,122.605,122.4776,122.5462,7070.0
2022-07-22 13:25:00,124.87,124.87,124.8,124.81,2037.0,122.4579,122.4579,122.3893,122.3991,2037.0
2022-07-22 13:30:00,124.81,124.81,124.46,124.46,10051.0,122.3991,122.3991,122.0559,122.0559,10051.0
2022-07-22 13:35:00,124.47,124.54,124.41,124.53,6094.0,122.0657,122.1343,122.0068,122.1245,6094.0
2022-07-22 13:40:00,124.44,124.5,124.31,124.42,2840.0,122.0362,122.0951,121.9088,122.0166,2840.0
2022-07-22 13:45:00,124.44,124.7,124.42,124.64,7268.0,122.0362,122.2912,122.0166,122.2324,7268.0
2022-07-22 13:50:00,124.59,124.59,124.38,124.47,2320.0,122.1833,122.1833,121.9774,122.0657,2320.0
2022-07-22 13:55:00,124.48,124.64,124.45,124.64,2940.0,122.0755,122.2324,122.046,122.2324,2940.0
2022-07-22 14:00:00,124.53,124.53,124.34,124.43,2924.0,122.1245,122.1245,121.9382,122.0264,2924.0
2022-07-22 14:05:00,124.4,124.49,124.34,124.4,3695.0,121.997,122.0853,121.9382,121.997,3695.0
2022-07-22 14:10:00,124.38,124.43,124.32,124.41,3805.0,121.9774,122.0264,121.9186,122.0068,3805.0
2022-07-22 14:15:00,124.41,124.66,124.41,124.62,3441.0,122.0068,122.252,122.0068,122.2128,3441.0
2022-07-22 14:20:00,124.56,124.69,124.52,124.66,3100.0,122.1539,122.2814,122.1147,122.252,3100.0
2022-07-22 14:25:00,124.6,124.6,124.45,124.45,4263.0,122.1932,122.1932,122.046,122.046,4263.0
2022-07-22 14:30:00,124.41,124.64,124.37,124.58,7173.0,122.0068,122.2324,121.9676,122.1735,7173.0
2022-07-22 14:35:00,124.55,124.65,124.45,124.61,3417.0,122.1441,122.2422,122.046,122.203,3417.0
2022-07-22 14:40:00,124.62,124.62,124.42,124.43,3609.0,122.2128,122.2128,122.0166,122.0264,3609.0
2022-07-22 14:45:00,124.41,124.57,124.41,124.52,3727.0,122.0068,122.1637,122.0068,122.1147,3727.0
2022-07-22 14:50:00,124.52,124.65,124.5,124.61,3343.0,122.1147,122.2422,122.0951,122.203,3343.0
2022-07-22 14:55:00,124.6,124.92,124.58,124.77,15427.0,122.1932,122.507,122.1735,122.3599,15427.0
2022-07-22 15:00:00,124.72,124.74,124.66,124.67,3316.0,122.3108,122.3304,122.252,122.2618,3316.0
2022-07-22 15:05:00,124.63,124.65,124.48,124.5,3911.0,122.2226,122.2422,122.0755,122.0951,3911.0
2022-07-22 15:10:00,124.5,124.83,124.5,124.83,4565.0,122.0951,122.4187,122.0951,122.4187,4565.0
2022-07-22 15:15:00,124.83,124.83,124.62,124.67,4172.0,122.4187,122.4187,122.2128,122.2618,4172.0
2022-07-22 15:20:00,124.72,124.95,124.72,124.95,5350.0,122.3108,122.5364,122.3108,122.5364,5350.0
2022-07-22 15:25:00,124.91,125.04,124.79,125.04,4539.0,122.4972,122.6247,122.3795,122.6247,4539.0
2022-07-22 15:30:00,125.04,125.07,124.91,124.92,8824.0,122.6247,122.6541,122.4972,122.507,8824.0
2022-07-22 15:35:00,124.89,124.92,124.76,124.78,8055.0,122.4776,122.507,122.3501,122.3697,8055.0
2022-07-22 15:40:00,124.78,124.93,124.67,124.67,6445.0,122.3697,122.5168,122.2618,122.2618,6445.0
2022-07-22 15:45:00,124.67,124.77,124.5,124.63,12650.0,122.2618,122.3599,122.0951,122.2226,12650.0
2022-07-22 15:50:00,124.67,124.83,124.52,124.83,19700.0,122.2618,122.4187,122.1147,122.4187,19700.0
2022-07-22 15:55:00,124.82,125.06,124.82,125.06,45563.0,122.4089,122.6443,122.4089,122.6443,45563.0
2022-07-25 09:30:00,125.05,125.37,124.27,124.65,20718.0,122.6345,122.9483,121.8695,122.2422,20718.0
2022-07-25 09:35:00,124.5,124.63,124.33,124.36,4400.0,122.0951,122.2226,121.9284,121.9578,4400.0
2022-07-25 09:40:00,124.41,124.64,124.19,124.45,5514.0,122.0068,122.2324,121.7911,122.046,5514.0
2022-07-25 09:45:00,124.44,124.49,124.15,124.31,6281.0,122.0362,122.0853,121.7518,121.9088,6281.0
2022-07-25 09:50:00,124.23,125.01,124.23,124.98,22795.0,121.8303,122.5952,121.8303,122.5658,22795.0
2022-07-25 09:55:00,125.03,125.41,125.03,125.18,8372.0,122.6148,122.9875,122.6148,122.7619,8372.0
2022-07-25 10:00:00,125.12,125.34,125.03,125.15,15303.0,122.7031,122.9189,122.6148,122.7325,15303.0
2022-07-25 10:05:00,125.24,125.24,124.7,124.77,7590.0,122.8208,122.8208,122.2912,122.3599,7590.0
2022-07-25 10:10:00,124.69,124.8,124.47,124.59,7322.0,122.2814,122.3893,122.0657,122.1833,7322.0
2022-07-25 10:15:00,124.61,124.61,124.11,124.25,3000.0,122.203,122.203,121.7126,121.8499,3000.0
2022-07-25 10:20:00,124.2,124.44,124.17,124.27,4886.0,121.8009,122.0362,121.7715,121.8695,4886.0
2022-07-25 10:25:00,124.21,124.3,123.95,124.25,8497.0,121.8107,121.8989,121.5557,121.8499,8497.0
2022-07-25 10:30:00,124.23,124.29,124.04,124.08,9892.0,121.8303,121.8891,121.644,121.6832,9892.0
2022-07-25 10:35:00,123.98,124.33,123.96,124.32,2946.0,121.5851,121.9284,121.5655,121.9186,2946.0
2022-07-25 10:40:00,124.28,124.28,124.03,124.23,3984.0,121.8793,121.8793,121.6342,121.8303,3984.0
2022-07-25 10:45:00,124.23,124.25,123.97,124.09,7790.0,121.8303,121.8499,121.5753,121.693,7790.0
2022-07-25 10:50:00,124.09,124.09,123.86,123.94,3177.0,121.693,121.693,121.4674,121.5459,3177.0
2022-07-25 10:55:00,123.9,124.08,123.79,123.94,3425.0,121.5067,121.6832,121.3988,121.5459,3425.0
2022-07-25 11:00:00,123.9,124.35,123.8,124.17,5185.0,121.5067,121.948,121.4086,121.7715,5185.0
2022-07-25 11:05:00,124.16,124.28,124.13,124.28,2521.0,121.7617,121.8793,121.7322,121.8793,2521.0
2022-07-25 11:10:00,124.2,124.29,123.81,123.87,3674.0,121.8009,121.8891,121.4184,121.4773,3674.0
2022-07-25 11:15:00,123.87,123.87,123.72,123.86,3761.0,121.4773,121.4773,121.3302,121.4674,3761.0
2022-07-25 11:20:00,123.89,124.0,123.78,123.81,4626.0,121.4969,121.6047,121.389,121.4184,4626.0
2022-07-25 11:25:00,123.92,124.22,123.89,124.22,3857.0,121.5263,121.8205,121.4969,121.8205,3857.0
2022-07-25 11:30:00,124.19,124.41,124.19,124.35,3294.0,121.7911,122.0068,121.7911,121.948,3294.0
2022-07-25 11:35:00,124.36,124.4,124.24,124.32,1400.0,121.9578,121.997,121.8401,121.9186,1400.0
2022-07-25 11:40:00,124.24,124.24,124.05,124.12,8138.0,121.8401,121.8401,121.6538,121.7224,8138.0
2022-07-25 11:45:00,124.12,124.42,124.12,124.29,3942.0,121.7224,122.0166,121.7224,121.8891,3942.0
2022-07-25 11:50:00,124.3,124.36,124.22,124.35,4846.0,121.8989,121.9578,121.8205,121.948,4846.0
2022-07-25 11:55:00,124.36,124.4,124.32,124.33,1501.0,121.9578,121.997,121.9186,121.9284,1501.0
2022-07-25 12:00:00,124.34,124.38,124.2,124.36,2402.0,121.9382,121.9774,121.8009,121.9578,2402.0
2022-07-25 12:05:00,124.32,124.32,124.14,124.16,3237.0,121.9186,121.9186,121.742,121.7617,3237.0
2022-07-25 12:10:00,124.15,124.15,123.89,123.92,2608.0,121.7518,121.7518,121.4969,121.5263,2608.0
2022-07-25 12:15:00,123.92,124.03,123.87,124.0,5147.0,121.5263,121.6342,121.4773,121.6047,5147.0
2022-07-25 12:20:00,124.0,124.03,123.94,123.95,4666.0,121.6047,121.6342,121.5459,121.5557,4666.0
2022-07-25 12:25:00,124.0,124.21,123.96,124.14,9787.0,121.6047,121.8107,121.5655,121.742,9787.0
2022-07-25 12:30:00,124.14,124.33,124.14,124.33,1927.0,121.742,121.9284,121.742,121.9284,1927.0
2022-07-25 12:35:00,124.35,124.39,124.23,124.23,3237.0,121.948,121.9872,121.8303,121.8303,3237.0
2022-07-25 12:40:00,124.23,124.41,124.23,124.4,1500.0,121.8303,122.0068,121.8303,121.997,1500.0
2022-07-25 12:45:00,124.42,124.55,124.37,124.49,4230.0,122.0166,122.1441,121.9676,122.0853,4230.0
2022-07-25 12:50:00,124.48,124.48,124.35,124.4,3078.0,122.0755,122.0755,121.948,121.997,3078.0
2022-07-25 12:55:00,124.37,124.46,124.37,124.37,2467.0,121.9676,122.0559,121.9676,121.9676,2467.0
2022-07-25 13:00:00,124.32,124.51,124.32,124.46,2866.0,121.9186,122.1049,121.9186,122.0559,2866.0
2022-07-25 13:05:00,124.44,124.49,124.39,124.49,3263.0,122.0362,122.0853,121.9872,122.0853,3263.0
2022-07-25 13:10:00,124.44,124.48,124.41,124.41,2299.0,122.0362,122.0755,122.0068,122.0068,2299.0
2022-07-25 13:15:00,124.37,124.4,124.28,124.34,3052.0,121.9676,121.997,121.8793,121.9382,3052.0
2022-07-25 13:20:00,124.37,124.45,124.37,124.39,3307.0,121.9676,122.046,121.9676,121.9872,3307.0
2022-07-25 13:25:00,124.39,124.49,124.38,124.42,2200.0,121.9872,122.0853,121.9774,122.0166,2200.0
2022-07-25 13:30:00,124.41,124.5,124.37,124.44,3115.0,122.0068,122.0951,121.9676,122.0362,3115.0
2022-07-25 13:35:00,124.42,124.43,124.26,124.26,3017.0,122.0166,122.0264,121.8597,121.8597,3017.0
2022-07-25 13:40:00,124.23,124.24,124.09,124.2,3679.0,121.8303,121.8401,121.693,121.8009,3679.0
2022-07-25 13:45:00,124.26,124.34,124.25,124.28,2911.0,121.8597,121.9382,121.8499,121.8793,2911.0
2022-07-25 13:50:00,124.27,124.27,124.2,124.23,2827.0,121.8695,121.8695,121.8009,121.8303,2827.0
2022-07-25 13:55:00,124.22,124.24,124.11,124.13,2558.0,121.8205,121.8401,121.7126,121.7322,2558.0
2022-07-25 14:00:00,124.1,124.18,123.95,123.95,3226.0,121.7028,121.7813,121.5557,121.5557,3226.0
2022-07-25 14:05:00,123.96,124.08,123.89,123.98,4057.0,121.5655,121.6832,121.4969,121.5851,4057.0
2022-07-25 14:10:00,124.0,124.11,124.0,124.09,3107.0,121.6047,121.7126,121.6047,121.693,3107.0
2022-07-25 14:15:00,124.08,124.08,123.82,123.82,3159.0,121.6832,121.6832,121.4282,121.4282,3159.0
2022-07-25 14:20:00,123.84,123.89,123.81,123.88,2482.0,121.4478,121.4969,121.4184,121.4871,2482.0
2022-07-25 14:25:00,123.86,123.91,123.77,123.81,2556.0,121.4674,121.5165,121.3792,121.4184,2556.0
2022-07-25 14:30:00,123.82,123.86,123.75,123.77,4163.0,121.4282,121.4674,121.3596,121.3792,4163.0
2022-07-25 14:35:00,123.76,123.76,123.61,123.62,4819.0,121.3694,121.3694,121.2223,121.2321,4819.0
2022-07-25 14:40:00,123.62,123.69,123.6,123.64,8106.0,121.2321,121.3007,121.2125,121.2517,8106.0
2022-07-25 14:45:00,123.67,123.67,123.52,123.58,34401.0,121.2811,121.2811,121.134,121.1929,34401.0
2022-07-25 14:50:00,123.58,123.63,123.51,123.61,4729.0,121.1929,121.2419,121.1242,121.2223,4729.0
2022-07-25 14:55:00,123.66,123.66,123.44,123.46,4039.0,121.2713,121.2713,121.0556,121.0752,4039.0
2022-07-25 15:00:00,123.48,123.53,123.2,123.26,5888.0,121.0948,121.1438,120.8202,120.879,5888.0
2022-07-25 15:05:00,123.2,123.37,123.2,123.37,6093.0,120.8202,120.9869,120.8202,120.9869,6093.0
2022-07-25 15:10:00,123.4,123.4,123.19,123.27,4529.0,121.0163,121.0163,120.8104,120.8888,4529.0
2022-07-25 15:15:00,123.24,123.4,123.2,123.39,4340.0,120.8594,121.0163,120.8202,121.0065,4340.0
2022-07-25 15:20:00,123.38,123.49,123.36,123.46,6708.0,120.9967,121.1046,120.9771,121.0752,6708.0
2022-07-25 15:25:00,123.49,123.68,123.49,123.54,9032.0,121.1046,121.2909,121.1046,121.1536,9032.0
2022-07-25 15:30:00,123.52,123.68,123.4,123.46,12685.0,121.134,121.2909,121.0163,121.0752,12685.0
2022-07-25 15:35:00,123.48,123.69,123.45,123.69,9991.0,121.0948,121.3007,121.0654,121.3007,9991.0
2022-07-25 15:40:00,123.67,123.78,123.63,123.72,12716.0,121.2811,121.389,121.2419,121.3302,12716.0
2022-07-25 15:45:00,123.72,123.9,123.65,123.88,15601.0,121.3302,121.5067,121.2615,121.4871,15601.0
2022-07-25 15:50:00,123.89,124.2,123.89,124.18,24590.0,121.4969,121.8009,121.4969,121.7813,24590.0
2022-07-25 15:55:00,124.19,124.33,124.18,124.21,49802.0,121.7911,121.9284,121.7813,121.8107,49802.0
2022-07-26 09:30:00,124.66,124.78,123.91,123.95,15197.0,122.252,122.3697,121.5165,121.5557,15197.0
2022-07-26 09:35:00,124.05,124.27,123.63,123.88,3320.0,121.6538,121.8695,121.2419,121.4871,3320.0
2022-07-26 09:40:00,123.78,124.06,123.78,124.06,1926.0,121.389,121.6636,121.389,121.6636,1926.0
2022-07-26 09:45:00,123.88,123.88,123.66,123.67,3582.0,121.4871,121.4871,121.2713,121.2811,3582.0
2022-07-26 09:50:00,123.77,123.95,123.49,123.73,3902.0,121.3792,121.5557,121.1046,121.34,3902.0
2022-07-26 09:55:00,123.97,124.19,123.93,124.16,3400.0,121.5753,121.7911,121.5361,121.7617,3400.0
2022-07-26 10:00:00,124.1,124.34,123.98,124.27,5809.0,121.7028,121.9382,121.5851,121.8695,5809.0
2022-07-26 10:05:00,124.29,124.29,123.95,124.14,2220.0,121.8891,121.8891,121.5557,121.742,2220.0
2022-07-26 10:10:00,124.14,124.25,124.1,124.25,2133.0,121.742,121.8499,121.7028,121.8499,2133.0
2022-07-26 10:15:00,124.1,124.1,123.96,123.96,1514.0,121.7028,121.7028,121.5655,121.5655,1514.0
2022-07-26 10:20:00,123.94,124.04,123.69,123.69,3700.0,121.5459,121.644,121.3007,121.3007,3700.0
2022-07-26 10:25:00,123.73,123.78,123.61,123.65,2473.0,121.34,121.389,121.2223,121.2615,2473.0
2022-07-26 10:30:00,123.48,123.7,123.48,123.59,3276.0,121.0948,121.3105,121.0948,121.2027,3276.0
2022-07-26 10:35:00,123.63,123.71,123.47,123.53,3643.0,121.2419,121.3203,121.085,121.1438,3643.0
2022-07-26 10:40:00,123.55,123.6,123.51,123.57,1427.0,121.1634,121.2125,121.1242,121.183,1427.0
2022-07-26 10:45:00,123.47,123.61,123.46,123.61,2480.0,121.085,121.2223,121.0752,121.2223,2480.0
2022-07-26 10:50:00,123.66,123.8,123.66,123.78,2419.0,121.2713,121.4086,121.2713,121.389,2419.0
2022-07-26 10:55:00,123.79,123.94,123.78,123.8,3632.0,121.3988,121.5459,121.389,121.4086,3632.0
2022-07-26 11:00:00,123.8,123.99,123.74,123.94,3547.0,121.4086,121.5949,121.3498,121.5459,3547.0
2022-07-26 11:05:00,123.98,124.07,123.94,123.97,1648.0,121.5851,121.6734,121.5459,121.5753,1648.0
2022-07-26 11:10:00,123.98,123.99,123.81,123.97,2535.0,121.5851,121.5949,121.4184,121.5753,2535.0
2022-07-26 11:15:00,123.98,123.99,123.75,123.78,2926.0,121.5851,121.5949,121.3596,121.389,2926.0
2022-07-26 11:20:00,123.79,123.88,123.64,123.64,2347.0,121.3988,121.4871,121.2517,121.2517,2347.0
2022-07-26 11:25:00,123.59,123.67,123.57,123.67,2818.0,121.2027,121.2811,121.183,121.2811,2818.0
2022-07-26 11:30:00,123.67,123.74,123.57,123.64,3768.0,121.2811,121.3498,121.183,121.2517,3768.0
2022-07-26 11:35:00,123.65,123.75,123.6,123.75,2846.0,121.2615,121.3596,121.2125,121.3596,2846.0
2022-07-26 11:40:00,123.73,123.83,123.68,123.79,3910.0,121.34,121.438,121.2909,121.3988,3910.0
2022-07-26 11:45:00,123.67,123.68,123.5,123.65,2720.0,121.2811,121.2909,121.1144,121.2615,2720.0
2022-07-26 11:50:00,123.61,123.68,123.41,123.48,6011.0,121.2223,121.2909,121.0261,121.0948,6011.0
2022-07-26 11:55:00,123.47,123.49,123.37,123.37,3300.0,121.085,121.1046,120.9869,120.9869,3300.0
2022-07-26 12:00:00,123.42,123.62,123.42,123.58,6147.0,121.0359,121.2321,121.0359,121.1929,6147.0
2022-07-26 12:05:00,123.57,123.72,123.53,123.66,4056.0,121.183,121.3302,121.1438,121.2713,4056.0
2022-07-26 12:10:00,123.66,123.87,123.62,123.85,3572.0,121.2713,121.4773,121.2321,121.4576,3572.0
2022-07-26 12:15:00,123.88,124.09,123.88,124.09,5876.0,121.4871,121.693,121.4871,121.693,5876.0
2022-07-26 12:20:00,124.06,124.28,123.99,124.25,11183.0,121.6636,121.8793,121.5949,121.8499,11183.0
2022-07-26 12:25:00,124.3,124.55,124.22,124.52,10351.0,121.8989,122.1441,121.8205,122.1147,10351.0
2022-07-26 12:30:00,124.49,124.65,124.43,124.61,8212.0,122.0853,122.2422,122.0264,122.203,8212.0
2022-07-26 12:35:00,124.65,124.67,124.47,124.58,20175.0,122.2422,122.2618,122.0657,122.1735,20175.0
2022-07-26 12:40:00,124.54,124.74,124.52,124.63,65919.0,122.1343,122.3304,122.1147,122.2226,65919.0
2022-07-26 12:45:00,124.64,124.96,124.64,124.92,12553.0,122.2324,122.5462,122.2324,122.507,12553.0
2022-07-26 12:50:00,124.93,125.11,124.8,125.11,10238.0,122.5168,122.6933,122.3893,122.6933,10238.0
2022-07-26 12:55:00,125.15,125.15,124.97,125.12,12068.0,122.7325,122.7325,122.556,122.7031,12068.0
2022-07-26 13:00:00,125.12,125.23,125.09,125.23,6580.0,122.7031,122.811,122.6737,122.811,6580.0
2022-07-26 13:05:00,125.23,125.27,125.17,125.23,4361.0,122.811,122.8502,122.7521,122.811,4361.0
2022-07-26 13:10:00,125.22,125.26,124.97,125.02,3501.0,122.8012,122.8404,122.556,122.605,3501.0
2022-07-26 13:15:00,125.03,125.05,124.95,125.02,6244.0,122.6148,122.6345,122.5364,122.605,6244.0
2022-07-26 13:20:00,125.02,125.15,125.02,125.12,9947.0,122.605,122.7325,122.605,122.7031,9947.0
2022-07-26 13:25:00,125.1,125.17,125.07,125.15,9541.0,122.6835,122.7521,122.6541,122.7325,9541.0
2022-07-26 13:30:00,125.12,125.13,124.83,124.94,3354.0,122.7031,122.7129,122.4187,122.5266,3354.0
2022-07-26 13:35:00,124.99,125.07,124.96,125.05,7729.0,122.5756,122.6541,122.5462,122.6345,7729.0
2022-07-26 13:40:00,125.03,125.12,124.99,125.12,7241.0,122.6148,122.7031,122.5756,122.7031,7241.0
2022-07-26 13:45:00,125.11,125.15,125.02,125.15,7387.0,122.6933,122.7325,122.605,122.7325,7387.0
2022-07-26 13:50:00,125.17,125.29,125.15,125.21,11132.0,122.7521,122.8698,122.7325,122.7914,11132.0
2022-07-26 13:55:00,125.22,125.41,125.22,125.37,9328.0,122.8012,122.9875,122.8012,122.9483,9328.0
2022-07-26 14:00:00,125.33,125.48,125.33,125.48,9945.0,122.9091,123.0562,122.9091,123.0562,9945.0
2022-07-26 14:05:00,125.46,125.63,125.35,125.35,10475.0,123.0365,123.2033,122.9287,122.9287,10475.0
2022-07-26 14:10:00,125.35,125.39,125.27,125.33,16680.0,122.9287,122.9679,122.8502,122.9091,16680.0
2022-07-26 14:15:00,125.38,125.45,125.32,125.38,11038.0,122.9581,123.0267,122.8992,122.9581,11038.0
2022-07-26 14:20:00,125.36,125.44,125.35,125.44,10564.0,122.9385,123.0169,122.9287,123.0169,10564.0
2022-07-26 14:25:00,125.45,125.54,125.23,125.24,12360.0,123.0267,123.115,122.811,122.8208,12360.0
2022-07-26 14:30:00,125.24,125.27,125.02,125.27,17766.0,122.8208,122.8502,122.605,122.8502,17766.0
2022-07-26 14:35:00,125.29,125.35,125.27,125.29,10635.0,122.8698,122.9287,122.8502,122.8698,10635.0
2022-07-26 14:40:00,125.32,125.32,125.02,125.17,13105.0,122.8992,122.8992,122.605,122.7521,13105.0
2022-07-26 14:45:00,125.16,125.29,125.15,125.19,11155.0,122.7423,122.8698,122.7325,122.7718,11155.0
2022-07-26 14:50:00,125.2,125.28,125.18,125.22,10235.0,122.7816,122.86,122.7619,122.8012,10235.0
2022-07-26 14:55:00,125.23,125.23,125.09,125.13,7282.0,122.811,122.811,122.6737,122.7129,7282.0
2022-07-26 15:00:00,125.14,125.23,125.07,125.07,6764.0,122.7227,122.811,122.6541,122.6541,6764.0
2022-07-26 15:05:00,125.11,125.13,124.95,125.03,4956.0,122.6933,122.7129,122.5364,122.6148,4956.0
2022-07-26 15:10:00,125.01,125.26,124.98,125.16,8592.0,122.5952,122.8404,122.5658,122.7423,8592.0
2022-07-26 15:15:00,125.16,125.33,125.16,125.27,5257.0,122.7423,122.9091,122.7423,122.8502,5257.0
2022-07-26 15:20:00,125.29,125.35,125.2,125.28,7004.0,122.8698,122.9287,122.7816,122.86,7004.0
2022-07-26 15:25:00,125.29,125.29,125.2,125.2,8828.0,122.8698,122.8698,122.7816,122.7816,8828.0
2022-07-26 15:30:00,125.2,125.37,125.12,125.32,8299.0,122.7816,122.9483,122.7031,122.8992,8299.0
2022-07-26 15:35:00,125.32,125.43,125.29,125.4,9673.0,122.8992,123.0071,122.8698,122.9777,9673.0
2022-07-26 15:40:00,125.42,125.44,125.17,125.21,16096.0,122.9973,123.0169,122.7521,122.7914,16096.0
2022-07-26 15:45:00,125.22,125.24,125.01,125.12,18259.0,122.8012,122.8208,122.5952,122.7031,18259.0
2022-07-26 15:50:00,125.13,125.28,125.1,125.28,28368.0,122.7129,122.86,122.6835,122.86,28368.0
2022-07-26 15:55:00,125.28,125.37,125.09,125.18,52852.0,122.86,122.9483,122.6737,122.7619,52852.0
2022-07-27 09:30:00,125.04,125.84,124.71,124.71,27898.0,122.6247,123.4092,122.301,122.301,27898.0
2022-07-27 09:35:00,124.96,125.53,124.86,125.53,88271.0,122.5462,123.1052,122.4481,123.1052,88271.0
2022-07-27 09:40:00,125.54,125.86,125.42,125.66,7621.0,123.115,123.4288,122.9973,123.2327,7621.0
2022-07-27 09:45:00,125.69,125.92,125.57,125.89,3505.0,123.2621,123.4877,123.1444,123.4582,3505.0
2022-07-27 09:50:00,125.86,126.01,125.76,125.99,6327.0,123.4288,123.5759,123.3307,123.5563,6327.0
2022-07-27 09:55:00,125.85,126.33,125.85,126.3,5983.0,123.419,123.8897,123.419,123.8603,5983.0
2022-07-27 10:00:00,126.4,126.42,126.09,126.29,5884.0,123.9584,123.978,123.6544,123.8505,5884.0
2022-07-27 10:05:00,126.35,126.59,126.05,126.08,6780.0,123.9093,124.1447,123.6151,123.6446,6780.0
2022-07-27 10:10:00,126.14,126.16,125.89,126.02,7500.0,123.7034,123.723,123.4582,123.5857,7500.0
2022-07-27 10:15:00,126.01,126.01,125.79,125.82,5081.0,123.5759,123.5759,123.3602,123.3896,5081.0
2022-07-27 10:20:00,125.86,126.12,125.79,125.79,4482.0,123.4288,123.6838,123.3602,123.3602,4482.0
2022-07-27 10:25:00,125.81,126.14,125.73,126.14,4303.0,123.3798,123.7034,123.3013,123.7034,4303.0
2022-07-27 10:30:00,126.11,126.11,125.72,125.75,5165.0,123.674,123.674,123.2915,123.3209,5165.0
2022-07-27 10:35:00,125.72,125.87,125.67,125.87,4100.0,123.2915,123.4386,123.2425,123.4386,4100.0
2022-07-27 10:40:00,125.85,125.85,125.76,125.85,3306.0,123.419,123.419,123.3307,123.419,3306.0
2022-07-27 10:45:00,125.76,125.93,125.76,125.92,3707.0,123.3307,123.4975,123.3307,123.4877,3707.0
2022-07-27 10:50:00,125.93,125.93,125.66,125.66,4817.0,123.4975,123.4975,123.2327,123.2327,4817.0
2022-07-27 10:55:00,125.71,125.87,125.71,125.83,7998.0,123.2817,123.4386,123.2817,123.3994,7998.0
2022-07-27 11:00:00,125.87,125.97,125.82,125.82,2920.0,123.4386,123.5367,123.3896,123.3896,2920.0
2022-07-27 11:05:00,125.68,125.85,125.63,125.68,3915.0,123.2523,123.419,123.2033,123.2523,3915.0
2022-07-27 11:10:00,125.7,125.78,125.69,125.76,4502.0,123.2719,123.3504,123.2621,123.3307,4502.0
2022-07-27 11:15:00,125.87,125.94,125.8,125.8,3500.0,123.4386,123.5073,123.37,123.37,3500.0
2022-07-27 11:20:00,125.83,125.92,125.65,125.69,5813.0,123.3994,123.4877,123.2229,123.2621,5813.0
2022-07-27 11:25:00,125.63,125.69,125.57,125.69,4300.0,123.2033,123.2621,123.1444,123.2621,4300.0
2022-07-27 11:30:00,125.7,125.7,125.58,125.68,3543.0,123.2719,123.2719,123.1542,123.2523,3543.0
2022-07-27 11:35:00,125.63,125.7,125.58,125.58,1964.0,123.2033,123.2719,123.1542,123.1542,1964.0
2022-07-27 11:40:00,125.57,125.74,125.55,125.65,4224.0,123.1444,123.3111,123.1248,123.2229,4224.0
2022-07-27 11:45:00,125.67,125.73,125.54,125.6,2400.0,123.2425,123.3013,123.115,123.1738,2400.0
2022-07-27 11:50:00,125.66,125.69,125.6,125.62,1900.0,123.2327,123.2621,123.1738,123.1934,1900.0
2022-07-27 11:55:00,125.62,125.65,125.52,125.52,2610.0,123.1934,123.2229,123.0954,123.0954,2610.0
2022-07-27 12:00:00,125.52,125.59,125.36,125.42,3559.0,123.0954,123.164,122.9385,122.9973,3559.0
2022-07-27 12:05:00,125.41,125.51,125.36,125.47,3058.0,122.9875,123.0856,122.9385,123.0463,3058.0
2022-07-27 12:10:00,125.49,125.55,125.47,125.52,1700.0,123.066,123.1248,123.0463,123.0954,1700.0
2022-07-27 12:15:00,125.56,125.77,125.55,125.76,2900.0,123.1346,123.3406,123.1248,123.3307,2900.0
2022-07-27 12:20:00,125.76,125.84,125.72,125.72,2900.0,123.3307,123.4092,123.2915,123.2915,2900.0
2022-07-27 12:25:00,125.73,125.89,125.73,125.88,3151.0,123.3013,123.4582,123.3013,123.4484,3151.0
2022-07-27 12:30:00,125.89,125.94,125.81,125.84,3410.0,123.4582,123.5073,123.3798,123.4092,3410.0
2022-07-27 12:35:00,125.84,125.94,125.84,125.88,27404.0,123.4092,123.5073,123.4092,123.4484,27404.0
2022-07-27 12:40:00,125.88,125.98,125.74,125.97,20202.0,123.4484,123.5465,123.3111,123.5367,20202.0
2022-07-27 12:45:00,126.01,126.18,125.99,126.16,4959.0,123.5759,123.7426,123.5563,123.723,4959.0
2022-07-27 12:50:00,126.2,126.43,126.19,126.22,6472.0,123.7622,123.9878,123.7524,123.7819,6472.0
2022-07-27 12:55:00,126.27,126.36,126.24,126.31,3923.0,123.8309,123.9192,123.8015,123.8701,3923.0
2022-07-27 13:00:00,126.35,126.37,126.31,126.33,3693.0,123.9093,123.929,123.8701,123.8897,3693.0
2022-07-27 13:05:00,126.35,126.37,126.24,126.28,7788.0,123.9093,123.929,123.8015,123.8407,7788.0
2022-07-27 13:10:00,126.29,126.31,126.16,126.22,3499.0,123.8505,123.8701,123.723,123.7819,3499.0
2022-07-27 13:15:00,126.2,126.3,126.2,126.23,2308.0,123.7622,123.8603,123.7622,123.7917,2308.0
2022-07-27 13:20:00,126.25,126.33,126.21,126.26,3000.0,123.8113,123.8897,123.7721,123.8211,3000.0
2022-07-27 13:25:00,126.29,126.4,126.24,126.33,2701.0,123.8505,123.9584,123.8015,123.8897,2701.0
2022-07-27 13:30:00,126.28,126.48,126.27,126.46,2561.0,123.8407,124.0368,123.8309,124.0172,2561.0
2022-07-27 13:35:00,126.43,126.54,126.43,126.49,3439.0,123.9878,124.0957,123.9878,124.0466,3439.0
2022-07-27 13:40:00,126.48,126.56,126.41,126.43,3133.0,124.0368,124.1153,123.9682,123.9878,3133.0
2022-07-27 13:45:00,126.47,126.58,126.46,126.56,2691.0,124.027,124.1349,124.0172,124.1153,2691.0
2022-07-27 13:50:00,126.55,126.61,126.48,126.6,3100.0,124.1055,124.1643,124.0368,124.1545,3100.0
2022-07-27 13:55:00,126.58,126.62,126.41,126.52,3575.0,124.1349,124.1741,123.9682,124.0761,3575.0
2022-07-27 14:00:00,126.61,126.89,126.48,126.8,5462.0,124.1643,124.4389,124.0368,124.3507,5462.0
2022-07-27 14:05:00,126.53,126.58,126.28,126.34,10062.0,124.0859,124.1349,123.8407,123.8995,10062.0
2022-07-27 14:10:00,126.38,126.6,126.35,126.53,5253.0,123.9388,124.1545,123.9093,124.0859,5253.0
2022-07-27 14:15:00,126.55,126.6,126.34,126.34,3552.0,124.1055,124.1545,123.8995,123.8995,3552.0
2022-07-27 14:20:00,126.39,126.5,126.19,126.19,6615.0,123.9486,124.0565,123.7524,123.7524,6615.0
2022-07-27 14:25:00,126.25,126.39,126.22,126.32,7075.0,123.8113,123.9486,123.7819,123.8799,7075.0
2022-07-27 14:30:00,126.27,126.36,125.95,126.0,3806.0,123.8309,123.9192,123.5171,123.5661,3806.0
2022-07-27 14:35:00,126.1,126.87,126.1,126.87,12631.0,123.6642,124.4193,123.6642,124.4193,12631.0
2022-07-27 14:40:00,126.93,127.26,126.92,127.12,7609.0,124.4781,124.8018,124.4683,124.6645,7609.0
2022-07-27 14:45:00,127.14,127.27,127.02,127.25,8411.0,124.6841,124.8116,124.5664,124.792,8411.0
2022-07-27 14:50:00,127.29,127.68,127.23,127.49,7375.0,124.8312,125.2137,124.7723,125.0273,7375.0
2022-07-27 14:55:00,127.49,127.6,127.25,127.43,4958.0,125.0273,125.1352,124.792,124.9685,4958.0
2022-07-27 15:00:00,127.51,128.08,127.5,128.04,33973.0,125.0469,125.6059,125.0371,125.5667,33973.0
2022-07-27 15:05:00,128.03,128.22,127.93,128.09,13806.0,125.5569,125.7432,125.4588,125.6157,13806.0
2022-07-27 15:10:00,128.11,128.18,127.82,127.87,7191.0,125.6354,125.704,125.351,125.4,7191.0
2022-07-27 15:15:00,127.89,128.1,127.74,127.97,11279.0,125.4196,125.6255,125.2725,125.4981,11279.0
2022-07-27 15:20:00,128.0,128.12,127.84,127.93,7895.0,125.5275,125.6452,125.3706,125.4588,7895.0
2022-07-27 15:25:00,127.94,128.27,127.92,128.27,11780.0,125.4686,125.7923,125.449,125.7923,11780.0
2022-07-27 15:30:00,128.33,128.33,128.11,128.25,7481.0,125.8511,125.8511,125.6354,125.7726,7481.0
2022-07-27 15:35:00,128.27,128.27,127.87,127.96,8753.0,125.7923,125.7923,125.4,125.4882,8753.0
2022-07-27 15:40:00,127.97,128.09,127.97,128.03,9570.0,125.4981,125.6157,125.4981,125.5569,9570.0
2022-07-27 15:45:00,128.03,128.03,127.87,127.89,10492.0,125.5569,125.5569,125.4,125.4196,10492.0
2022-07-27 15:50:00,127.91,127.99,127.77,127.93,22920.0,125.4392,125.5177,125.3019,125.4588,22920.0
2022-07-27 15:55:00,127.92,127.98,127.52,127.68,55877.0,125.449,125.5079,125.0567,125.2137,55877.0
2022-07-28 09:30:00,128.17,128.33,127.92,128.0,18706.0,125.6942,125.8511,125.449,125.5275,18706.0
2022-07-28 09:35:00,127.76,128.22,127.75,128.13,5343.0,125.2921,125.7432,125.2823,125.655,5343.0
2022-07-28 09:40:00,128.13,128.17,127.66,127.66,2863.0,125.655,125.6942,125.194,125.194,2863.0
2022-07-28 09:45:00,127.43,127.59,127.4,127.55,33985.0,124.9685,125.1254,124.9391,125.0862,33985.0
2022-07-28 09:50:00,127.72,127.73,126.9,126.9,5669.0,125.2529,125.2627,124.4487,124.4487,5669.0
2022-07-28 09:55:00,126.78,127.42,126.78,127.39,9838.0,124.331,124.9587,124.331,124.9293,9838.0
2022-07-28 10:00:00,127.49,128.18,127.48,128.13,24552.0,125.0273,125.704,125.0175,125.655,24552.0
2022-07-28 10:05:00,128.17,128.31,127.62,127.74,2212.0,125.6942,125.8315,125.1548,125.2725,2212.0
2022-07-28 10:10:00,127.73,127.89,127.61,127.8,4630.0,125.2627,125.4196,125.145,125.3313,4630.0
2022-07-28 10:15:00,127.84,128.12,127.83,128.06,4743.0,125.3706,125.6452,125.3608,125.5863,4743.0
2022-07-28 10:20:00,128.06,128.2,127.91,128.03,5741.0,125.5863,125.7236,125.4392,125.5569,5741.0
2022-07-28 10:25:00,128.07,128.36,127.91,128.34,8413.0,125.5961,125.8805,125.4392,125.8609,8413.0
2022-07-28 10:30:00,128.45,128.74,128.35,128.73,10014.0,125.9688,126.2532,125.8707,126.2434,10014.0
2022-07-28 10:35:00,128.74,129.09,128.74,128.85,19639.0,126.2532,126.5964,126.2532,126.3611,19639.0
2022-07-28 10:40:00,128.86,129.35,128.86,129.32,10390.0,126.3709,126.8514,126.3709,126.822,10390.0
2022-07-28 10:45:00,129.32,129.48,129.26,129.43,8864.0,126.822,126.9789,126.7631,126.9299,8864.0
2022-07-28 10:50:00,129.65,129.98,129.65,129.8,6084.0,127.1456,127.4692,127.1456,127.2927,6084.0
2022-07-28 10:55:00,129.76,130.27,129.75,130.12,14101.0,127.2535,127.7536,127.2437,127.6065,14101.0
2022-07-28 11:00:00,130.09,130.39,130.05,130.19,17937.0,127.5771,127.8713,127.5379,127.6752,17937.0
2022-07-28 11:05:00,130.18,130.52,130.18,130.42,17374.0,127.6654,127.9988,127.6654,127.9007,17374.0
2022-07-28 11:10:00,130.42,130.71,130.32,130.65,12688.0,127.9007,128.1851,127.8027,128.1263,12688.0
2022-07-28 11:15:00,130.68,130.89,130.64,130.78,12630.0,128.1557,128.3617,128.1165,128.2538,12630.0
2022-07-28 11:20:00,130.78,131.2,130.68,131.14,12427.0,128.2538,128.6657,128.1557,128.6068,12427.0
2022-07-28 11:25:00,131.09,131.34,130.94,131.34,12130.0,128.5578,128.803,128.4107,128.803,12130.0
2022-07-28 11:30:00,131.44,131.44,131.0,131.15,10030.0,128.901,128.901,128.4695,128.6166,10030.0
2022-07-28 11:35:00,131.19,131.21,131.01,131.06,11685.0,128.6559,128.6755,128.4793,128.5284,11685.0
2022-07-28 11:40:00,131.05,131.24,131.02,131.16,17906.0,128.5186,128.7049,128.4891,128.6264,17906.0
2022-07-28 11:45:00,131.19,131.23,131.04,131.18,8125.0,128.6559,128.6951,128.5088,128.646,8125.0
2022-07-28 11:50:00,131.22,131.27,130.86,130.86,12249.0,128.6853,128.7343,128.3322,128.3322,12249.0
2022-07-28 11:55:00,130.86,130.86,130.46,130.58,12060.0,128.3322,128.3322,127.94,128.0576,12060.0
2022-07-28 12:00:00,130.61,130.81,130.61,130.81,8679.0,128.0871,128.2832,128.0871,128.2832,8679.0
2022-07-28 12:05:00,130.78,130.9,130.57,130.65,23480.0,128.2538,128.3715,128.0478,128.1263,23480.0
2022-07-28 12:10:00,130.65,130.9,130.45,130.51,128049.0,128.1263,128.3715,127.9301,127.989,128049.0
2022-07-28 12:15:00,130.47,130.6,130.41,130.42,16893.0,127.9498,128.0773,127.8909,127.9007,16893.0
2022-07-28 12:20:00,130.38,130.73,130.38,130.73,8145.0,127.8615,128.2047,127.8615,128.2047,8145.0
2022-07-28 12:25:00,130.7,130.74,130.58,130.68,9520.0,128.1753,128.2145,128.0576,128.1557,9520.0
2022-07-28 12:30:00,130.72,130.88,130.53,130.64,14285.0,128.1949,128.3518,128.0086,128.1165,14285.0
2022-07-28 12:35:00,130.68,130.86,130.63,130.84,19579.0,128.1557,128.3322,128.1067,128.3126,19579.0
2022-07-28 12:40:00,130.86,131.04,130.85,131.02,11909.0,128.3322,128.5088,128.3224,128.4891,11909.0
2022-07-28 12:45:00,131.02,131.16,130.94,131.07,8976.0,128.4891,128.6264,128.4107,128.5382,8976.0
2022-07-28 12:50:00,131.06,131.07,130.97,131.06,6089.0,128.5284,128.5382,128.4401,128.5284,6089.0
2022-07-28 12:55:00,131.02,131.02,130.63,130.63,7550.0,128.4891,128.4891,128.1067,128.1067,7550.0
2022-07-28 13:00:00,130.62,130.82,130.61,130.8,9481.0,128.0969,128.293,128.0871,128.2734,9481.0
2022-07-28 13:05:00,130.79,130.99,130.73,130.89,4456.0,128.2636,128.4597,128.2047,128.3617,4456.0
2022-07-28 13:10:00,130.94,131.17,130.93,131.12,4190.0,128.4107,128.6362,128.4009,128.5872,4190.0
2022-07-28 13:15:00,131.12,131.24,130.99,131.18,9101.0,128.5872,128.7049,128.4597,128.646,9101.0
2022-07-28 13:20:00,131.18,131.43,131.15,131.37,9451.0,128.646,128.8912,128.6166,128.8324,9451.0
2022-07-28 13:25:00,131.38,131.55,131.31,131.39,50815.0,128.8422,129.0089,128.7735,128.852,50815.0
2022-07-28 13:30:00,131.35,131.46,131.17,131.46,15078.0,128.8128,128.9206,128.6362,128.9206,15078.0
2022-07-28 13:35:00,131.45,131.66,131.45,131.54,8439.0,128.9108,129.1168,128.9108,128.9991,8439.0
2022-07-28 13:40:00,131.59,131.73,131.54,131.66,9547.0,129.0481,129.1854,128.9991,129.1168,9547.0
2022-07-28 13:45:00,131.58,131.72,131.5,131.64,6246.0,129.0383,129.1756,128.9599,129.0972,6246.0
2022-07-28 13:50:00,131.62,131.7,131.62,131.68,4717.0,129.0775,129.156,129.0775,129.1364,4717.0
2022-07-28 13:55:00,131.67,131.75,131.56,131.58,3123.0,129.1266,129.205,129.0187,129.0383,3123.0
2022-07-28 14:00:00,131.53,131.56,131.34,131.34,10476.0,128.9893,129.0187,128.803,128.803,10476.0
2022-07-28 14:05:00,131.35,131.47,131.3,131.45,6370.0,128.8128,128.9304,128.7637,128.9108,6370.0
2022-07-28 14:10:00,131.42,131.59,131.38,131.53,10385.0,128.8814,129.0481,128.8422,128.9893,10385.0
2022-07-28 14:15:00,131.54,131.64,131.44,131.49,11504.0,128.9991,129.0972,128.901,128.9501,11504.0
2022-07-28 14:20:00,131.49,131.54,131.38,131.54,11163.0,128.9501,128.9991,128.8422,128.9991,11163.0
2022-07-28 14:25:00,131.46,131.52,131.4,131.51,6634.0,128.9206,128.9795,128.8618,128.9697,6634.0
2022-07-28 14:30:00,131.56,131.57,131.36,131.46,6310.0,129.0187,129.0285,128.8226,128.9206,6310.0
2022-07-28 14:35:00,131.44,131.54,131.39,131.53,7142.0,128.901,128.9991,128.852,128.9893,7142.0
2022-07-28 14:40:00,131.54,131.7,131.51,131.55,6986.0,128.9991,129.156,128.9697,129.0089,6986.0
2022-07-28 14:45:00,131.53,131.57,131.36,131.42,7580.0,128.9893,129.0285,128.8226,128.8814,7580.0
2022-07-28 14:50:00,131.4,131.47,131.24,131.47,39314.0,128.8618,128.9304,128.7049,128.9304,39314.0
2022-07-28 14:55:00,131.49,131.56,131.35,131.46,8966.0,128.9501,129.0187,128.8128,128.9206,8966.0
2022-07-28 15:00:00,131.46,131.65,131.42,131.62,4882.0,128.9206,129.107,128.8814,129.0775,4882.0
2022-07-28 15:05:00,131.63,131.69,131.44,131.58,7926.0,129.0874,129.1462,128.901,129.0383,7926.0
2022-07-28 15:10:00,131.6,131.68,131.49,131.66,8879.0,129.0579,129.1364,128.9501,129.1168,8879.0
2022-07-28 15:15:00,131.65,131.71,131.53,131.55,63092.0,129.107,129.1658,128.9893,129.0089,63092.0
2022-07-28 15:20:00,131.58,131.83,131.58,131.78,11945.0,129.0383,129.2835,129.0383,129.2345,11945.0
2022-07-28 15:25:00,131.78,131.79,131.45,131.48,18756.0,129.2345,129.2443,128.9108,128.9403,18756.0
2022-07-28 15:30:00,131.47,131.52,131.33,131.33,11028.0,128.9304,128.9795,128.7932,128.7932,11028.0
2022-07-28 15:35:00,131.33,131.4,131.19,131.19,13809.0,128.7932,128.8618,128.6559,128.6559,13809.0
2022-07-28 15:40:00,131.21,131.33,131.13,131.14,16696.0,128.6755,128.7932,128.597,128.6068,16696.0
2022-07-28 15:45:00,131.13,131.18,130.91,131.14,22307.0,128.597,128.646,128.3813,128.6068,22307.0
2022-07-28 15:50:00,131.11,131.31,130.97,131.13,34866.0,128.5774,128.7735,128.4401,128.597,34866.0
2022-07-28 15:55:00,131.11,131.18,130.95,131.07,121772.0,128.5774,128.646,128.4205,128.5382,121772.0
2022-07-29 09:30:00,131.27,132.12,130.9,132.12,36416.0,128.7343,129.5679,128.3715,129.5679,36416.0
2022-07-29 09:35:00,132.08,132.08,131.75,131.9,7679.0,129.5287,129.5287,129.205,129.3521,7679.0
2022-07-29 09:40:00,132.01,132.63,131.8,132.22,9284.0,129.46,130.068,129.2541,129.666,9284.0
2022-07-29 09:45:00,132.28,132.52,132.2,132.37,4311.0,129.7248,129.9602,129.6463,129.8131,4311.0
2022-07-29 09:50:00,132.32,132.59,132.28,132.36,14490.0,129.764,130.0288,129.7248,129.8033,14490.0
2022-07-29 09:55:00,132.41,132.73,132.23,132.6,9302.0,129.8523,130.1661,129.6758,130.0386,9302.0
2022-07-29 10:00:00,132.67,133.0,132.58,132.97,9672.0,130.1073,130.4309,130.019,130.4015,9672.0
2022-07-29 10:05:00,132.9,133.04,132.58,133.03,14762.0,130.3328,130.4701,130.019,130.4603,14762.0
2022-07-29 10:10:00,132.97,133.01,132.57,132.64,139741.0,130.4015,130.4407,130.0092,130.0778,139741.0
2022-07-29 10:15:00,132.71,132.8,132.22,132.34,6235.0,130.1465,130.2348,129.666,129.7836,6235.0
2022-07-29 10:20:00,132.22,132.53,131.97,132.43,11429.0,129.666,129.97,129.4208,129.8719,11429.0
2022-07-29 10:25:00,132.44,132.79,132.41,132.52,19014.0,129.8817,130.2249,129.8523,129.9602,19014.0
2022-07-29 10:30:00,132.49,132.61,132.28,132.56,8222.0,129.9307,130.0484,129.7248,129.9994,8222.0
2022-07-29 10:35:00,132.49,132.55,132.4,132.46,13307.0,129.9307,129.9896,129.8425,129.9013,13307.0
2022-07-29 10:40:00,132.46,132.75,132.42,132.69,14059.0,129.9013,130.1857,129.8621,130.1269,14059.0
2022-07-29 10:45:00,132.73,132.98,132.63,132.78,9722.0,130.1661,130.4113,130.068,130.2151,9722.0
2022-07-29 10:50:00,132.77,132.79,132.59,132.71,4100.0,130.2053,130.2249,130.0288,130.1465,4100.0
2022-07-29 10:55:00,132.68,132.76,132.49,132.57,11298.0,130.1171,130.1955,129.9307,130.0092,11298.0
2022-07-29 11:00:00,132.54,132.71,132.46,132.59,7907.0,129.9798,130.1465,129.9013,130.0288,7907.0
2022-07-29 11:05:00,132.62,132.78,132.51,132.78,7667.0,130.0582,130.2151,129.9504,130.2151,7667.0
2022-07-29 11:10:00,132.73,132.88,132.61,132.82,8368.0,130.1661,130.3132,130.0484,130.2544,8368.0
2022-07-29 11:15:00,132.89,132.9,132.66,132.68,4341.0,130.323,130.3328,130.0975,130.1171,4341.0
2022-07-29 11:20:00,132.68,132.82,132.6,132.65,4428.0,130.1171,130.2544,130.0386,130.0877,4428.0
2022-07-29 11:25:00,132.59,132.73,132.44,132.48,22565.0,130.0288,130.1661,129.8817,129.9209,22565.0
2022-07-29 11:30:00,132.45,132.74,132.44,132.5,18348.0,129.8915,130.1759,129.8817,129.9406,18348.0
2022-07-29 11:35:00,132.55,132.82,132.54,132.79,9440.0,129.9896,130.2544,129.9798,130.2249,9440.0
2022-07-29 11:40:00,132.8,132.94,132.76,132.9,10821.0,130.2348,130.3721,130.1955,130.3328,10821.0
2022-07-29 11:45:00,132.92,132.94,132.82,132.91,7929.0,130.3524,130.3721,130.2544,130.3426,7929.0
2022-07-29 11:50:00,132.89,132.92,132.79,132.89,5766.0,130.323,130.3524,130.2249,130.323,5766.0
2022-07-29 11:55:00,132.93,132.94,132.8,132.9,4672.0,130.3622,130.3721,130.2348,130.3328,4672.0
2022-07-29 12:00:00,132.9,133.18,132.89,133.05,9513.0,130.3328,130.6074,130.323,130.4799,9513.0
2022-07-29 12:05:00,133.04,133.15,132.91,133.11,8615.0,130.4701,130.578,130.3426,130.5388,8615.0
2022-07-29 12:10:00,133.14,133.24,133.11,133.21,13731.0,130.5682,130.6663,130.5388,130.6368,13731.0
2022-07-29 12:15:00,133.22,133.31,133.1,133.31,7366.0,130.6466,130.7349,130.529,130.7349,7366.0
2022-07-29 12:20:00,133.3,133.31,132.99,133.06,5993.0,130.7251,130.7349,130.4211,130.4897,5993.0
2022-07-29 12:25:00,133.06,133.13,133.03,133.06,5820.0,130.4897,130.5584,130.4603,130.4897,5820.0
2022-07-29 12:30:00,133.06,133.14,133.01,133.03,7449.0,130.4897,130.5682,130.4407,130.4603,7449.0
2022-07-29 12:35:00,133.0,133.07,132.87,133.0,7654.0,130.4309,130.4995,130.3034,130.4309,7654.0
2022-07-29 12:40:00,132.96,133.25,132.96,133.22,11312.0,130.3917,130.6761,130.3917,130.6466,11312.0
2022-07-29 12:45:00,133.26,133.41,133.21,133.33,3385.0,130.6859,130.833,130.6368,130.7545,3385.0
2022-07-29 12:50:00,133.36,133.45,133.31,133.44,4316.0,130.7839,130.8722,130.7349,130.8624,4316.0
2022-07-29 12:55:00,133.42,133.7,133.42,133.62,8712.0,130.8428,131.1174,130.8428,131.0389,8712.0
2022-07-29 13:00:00,133.58,133.58,133.3,133.32,5998.0,130.9997,130.9997,130.7251,130.7447,5998.0
2022-07-29 13:05:00,133.3,133.45,133.29,133.39,5166.0,130.7251,130.8722,130.7153,130.8134,5166.0
2022-07-29 13:10:00,133.34,133.46,133.3,133.4,12404.0,130.7643,130.882,130.7251,130.8232,12404.0
2022-07-29 13:15:00,133.42,133.43,133.34,133.41,7018.0,130.8428,130.8526,130.7643,130.833,7018.0
2022-07-29 13:20:00,133.39,133.54,133.36,133.54,6954.0,130.8134,130.9605,130.7839,130.9605,6954.0
2022-07-29 13:25:00,133.53,133.6,133.48,133.55,8932.0,130.9507,131.0193,130.9016,130.9703,8932.0
2022-07-29 13:30:00,133.54,133.55,133.41,133.42,3700.0,130.9605,130.9703,130.833,130.8428,3700.0
2022-07-29 13:35:00,133.36,133.37,133.2,133.36,9247.0,130.7839,130.7937,130.627,130.7839,9247.0
2022-07-29 13:40:00,133.34,133.46,133.32,133.41,7467.0,130.7643,130.882,130.7447,130.833,7467.0
2022-07-29 13:45:00,133.4,133.63,133.38,133.58,6966.0,130.8232,131.0487,130.8036,130.9997,6966.0
2022-07-29 13:50:00,133.52,133.66,133.52,133.64,4014.0,130.9408,131.0781,130.9408,131.0585,4014.0
2022-07-29 13:55:00,133.68,133.85,133.61,133.84,11524.0,131.0978,131.2645,131.0291,131.2547,11524.0
2022-07-29 14:00:00,133.88,133.89,133.79,133.89,11249.0,131.2939,131.3037,131.2056,131.3037,11249.0
2022-07-29 14:05:00,133.87,133.87,133.69,133.79,10059.0,131.2841,131.2841,131.1076,131.2056,10059.0
2022-07-29 14:10:00,133.82,133.89,133.77,133.81,10271.0,131.2351,131.3037,131.186,131.2252,10271.0
2022-07-29 14:15:00,133.77,133.99,133.76,133.96,8126.0,131.186,131.4018,131.1762,131.3723,8126.0
2022-07-29 14:20:00,133.94,134.0,133.81,133.81,10816.0,131.3527,131.4116,131.2252,131.2252,10816.0
2022-07-29 14:25:00,133.84,133.99,133.82,133.99,6278.0,131.2547,131.4018,131.2351,131.4018,6278.0
2022-07-29 14:30:00,134.0,134.09,133.96,134.0,33037.0,131.4116,131.4998,131.3723,131.4116,33037.0
2022-07-29 14:35:00,134.02,134.13,133.97,134.07,11297.0,131.4312,131.5391,131.3822,131.4802,11297.0
2022-07-29 14:40:00,134.05,134.08,133.98,133.99,9624.0,131.4606,131.49,131.392,131.4018,9624.0
2022-07-29 14:45:00,134.03,134.12,133.96,134.01,10810.0,131.441,131.5293,131.3723,131.4214,10810.0
2022-07-29 14:50:00,134.05,134.11,134.01,134.05,7285.0,131.4606,131.5195,131.4214,131.4606,7285.0
2022-07-29 14:55:00,134.04,134.17,134.03,134.06,6582.0,131.4508,131.5783,131.441,131.4704,6582.0
2022-07-29 15:00:00,134.06,134.19,134.06,134.12,9516.0,131.4704,131.5979,131.4704,131.5293,9516.0
2022-07-29 15:05:00,134.07,134.19,134.02,134.04,7943.0,131.4802,131.5979,131.4312,131.4508,7943.0
2022-07-29 15:10:00,134.03,134.25,134.01,134.24,11681.0,131.441,131.6567,131.4214,131.6469,11681.0
2022-07-29 15:15:00,134.25,134.35,134.21,134.31,7011.0,131.6567,131.7548,131.6175,131.7156,7011.0
2022-07-29 15:20:00,134.29,134.42,134.27,134.34,14054.0,131.696,131.8235,131.6764,131.745,14054.0
2022-07-29 15:25:00,134.31,134.48,134.21,134.44,13218.0,131.7156,131.8823,131.6175,131.8431,13218.0
2022-07-29 15:30:00,134.41,134.47,134.36,134.45,16149.0,131.8137,131.8725,131.7646,131.8529,16149.0
2022-07-29 15:35:00,134.44,134.47,134.24,134.25,18599.0,131.8431,131.8725,131.6469,131.6567,18599.0
2022-07-29 15:40:00,134.25,134.35,134.06,134.18,30699.0,131.6567,131.7548,131.4704,131.5881,30699.0
2022-07-29 15:45:00,134.19,134.45,134.14,134.39,26705.0,131.5979,131.8529,131.5489,131.794,26705.0
2022-07-29 15:50:00,134.43,134.5,134.23,134.3,49973.0,131.8333,131.9019,131.6371,131.7058,49973.0
2022-07-29 15:55:00,134.28,134.35,133.97,134.11,143186.0,131.6862,131.7548,131.3822,131.5195,143186.0
2022-08-01 09:30:00,133.51,134.56,133.51,133.99,28320.0,130.931,131.9608,130.931,131.4018,28320.0
2022-08-01 09:35:00,134.02,134.32,133.54,134.32,5872.0,131.4312,131.7254,130.9605,131.7254,5872.0
2022-08-01 09:40:00,134.15,134.27,133.83,133.96,9947.0,131.5587,131.6764,131.2449,131.3723,9947.0
2022-08-01 09:45:00,133.96,134.14,133.87,134.01,7258.0,131.3723,131.5489,131.2841,131.4214,7258.0
2022-08-01 09:50:00,134.01,134.69,133.87,134.58,11208.0,131.4214,132.0882,131.2841,131.9804,11208.0
2022-08-01 09:55:00,134.56,134.59,134.23,134.34,11201.0,131.9608,131.9902,131.6371,131.745,11201.0
2022-08-01 10:00:00,134.16,134.67,134.16,134.38,13530.0,131.5685,132.0686,131.5685,131.7842,13530.0
2022-08-01 10:05:00,134.24,134.25,133.89,133.94,13030.0,131.6469,131.6567,131.3037,131.3527,13030.0
2022-08-01 10:10:00,133.97,134.09,133.81,133.96,17163.0,131.3822,131.4998,131.2252,131.3723,17163.0
2022-08-01 10:15:00,134.04,134.05,133.76,133.85,10154.0,131.4508,131.4606,131.1762,131.2645,10154.0
2022-08-01 10:20:00,133.78,134.44,133.73,134.25,11581.0,131.1958,131.8431,131.1468,131.6567,11581.0
2022-08-01 10:25:00,134.22,134.29,133.89,134.02,13723.0,131.6273,131.696,131.3037,131.4312,13723.0
2022-08-01 10:30:00,134.02,134.15,133.75,133.75,12926.0,131.4312,131.5587,131.1664,131.1664,12926.0
2022-08-01 10:35:00,133.79,134.4,133.75,134.23,10444.0,131.2056,131.8038,131.1664,131.6371,10444.0
2022-08-01 10:40:00,134.23,134.7,134.23,134.69,8321.0,131.6371,132.0981,131.6371,132.0882,8321.0
2022-08-01 10:45:00,134.59,134.9,134.58,134.86,8239.0,131.9902,132.2942,131.9804,132.255,8239.0
2022-08-01 10:50:00,134.88,135.0,134.71,134.77,13728.0,132.2746,132.3923,132.1079,132.1667,13728.0
2022-08-01 10:55:00,134.79,134.97,134.71,134.88,5648.0,132.1863,132.3628,132.1079,132.2746,5648.0
2022-08-01 11:00:00,134.83,134.84,134.61,134.69,10957.0,132.2255,132.2353,132.0098,132.0882,10957.0
2022-08-01 11:05:00,134.7,134.75,134.56,134.66,4329.0,132.0981,132.1471,131.9608,132.0588,4329.0
2022-08-01 11:10:00,134.71,134.77,134.51,134.6,4902.0,132.1079,132.1667,131.9117,132.0,4902.0
2022-08-01 11:15:00,134.6,134.65,134.32,134.32,4364.0,132.0,132.049,131.7254,131.7254,4364.0
2022-08-01 11:20:00,134.29,134.57,134.29,134.51,4189.0,131.696,131.9706,131.696,131.9117,4189.0
2022-08-01 11:25:00,134.44,134.65,134.37,134.56,3701.0,131.8431,132.049,131.7744,131.9608,3701.0
2022-08-01 11:30:00,134.47,134.57,134.32,134.51,4725.0,131.8725,131.9706,131.7254,131.9117,4725.0
2022-08-01 11:35:00,134.4,134.44,134.26,134.36,4881.0,131.8038,131.8431,131.6666,131.7646,4881.0
2022-08-01 11:40:00,134.35,134.76,134.35,134.76,4705.0,131.7548,132.1569,131.7548,132.1569,4705.0
2022-08-01 11:45:00,134.77,134.94,134.77,134.9,2494.0,132.1667,132.3334,132.1667,132.2942,2494.0
2022-08-01 11:50:00,134.9,135.23,134.73,134.75,34436.0,132.2942,132.6178,132.1275,132.1471,34436.0
2022-08-01 11:55:00,134.63,134.63,134.45,134.45,3715.0,132.0294,132.0294,131.8529,131.8529,3715.0
2022-08-01 12:00:00,134.44,134.47,134.13,134.16,3100.0,131.8431,131.8725,131.5391,131.5685,3100.0
2022-08-01 12:05:00,134.21,134.27,134.1,134.1,2100.0,131.6175,131.6764,131.5096,131.5096,2100.0
2022-08-01 12:10:00,134.14,134.16,133.84,133.88,10306.0,131.5489,131.5685,131.2547,131.2939,10306.0
2022-08-01 12:15:00,133.95,134.08,133.88,134.05,3900.0,131.3625,131.49,131.2939,131.4606,3900.0
2022-08-01 12:20:00,134.09,134.28,134.07,134.27,5800.0,131.4998,131.6862,131.4802,131.6764,5800.0
2022-08-01 12:25:00,134.25,134.36,134.18,134.36,7718.0,131.6567,131.7646,131.5881,131.7646,7718.0
2022-08-01 12:30:00,134.4,134.52,134.31,134.37,3723.0,131.8038,131.9215,131.7156,131.7744,3723.0
2022-08-01 12:35:00,134.36,134.58,134.31,134.45,7661.0,131.7646,131.9804,131.7156,131.8529,7661.0
2022-08-01 12:40:00,134.41,134.59,134.35,134.59,9985.0,131.8137,131.9902,131.7548,131.9902,9985.0
2022-08-01 12:45:00,134.58,134.68,134.4,134.44,8004.0,131.9804,132.0784,131.8038,131.8431,8004.0
2022-08-01 12:50:00,134.43,134.43,134.32,134.33,4339.0,131.8333,131.8333,131.7254,131.7352,4339.0
2022-08-01 12:55:00,134.34,134.42,134.22,134.32,6110.0,131.745,131.8235,131.6273,131.7254,6110.0
2022-08-01 13:00:00,134.31,134.32,133.96,134.01,19454.0,131.7156,131.7254,131.3723,131.4214,19454.0
2022-08-01 13:05:00,133.97,134.28,133.97,134.15,4102.0,131.3822,131.6862,131.3822,131.5587,4102.0
2022-08-01 13:10:00,134.06,134.15,134.0,134.09,4463.0,131.4704,131.5587,131.4116,131.4998,4463.0
2022-08-01 13:15:00,134.05,134.12,133.97,133.97,4033.0,131.4606,131.5293,131.3822,131.3822,4033.0
2022-08-01 13:20:00,134.0,134.13,133.9,133.94,6681.0,131.4116,131.5391,131.3135,131.3527,6681.0
2022-08-01 13:25:00,133.98,133.98,133.9,133.93,2200.0,131.392,131.392,131.3135,131.3429,2200.0
2022-08-01 13:30:00,133.79,133.86,133.64,133.66,4801.0,131.2056,131.2743,131.0585,131.0781,4801.0
2022-08-01 13:35:00,133.69,133.97,133.61,133.97,16242.0,131.1076,131.3822,131.0291,131.3822,16242.0
2022-08-01 13:40:00,133.97,134.12,133.95,134.06,10937.0,131.3822,131.5293,131.3625,131.4704,10937.0
2022-08-01 13:45:00,134.05,134.05,133.76,133.91,7861.0,131.4606,131.4606,131.1762,131.3233,7861.0
2022-08-01 13:50:00,133.91,133.93,133.81,133.93,3639.0,131.3233,131.3429,131.2252,131.3429,3639.0
2022-08-01 13:55:00,133.88,133.96,133.81,133.96,2603.0,131.2939,131.3723,131.2252,131.3723,2603.0
2022-08-01 14:00:00,133.91,133.92,133.61,133.69,2842.0,131.3233,131.3331,131.0291,131.1076,2842.0
2022-08-01 14:05:00,133.65,133.7,133.53,133.7,2649.0,131.0683,131.1174,130.9507,131.1174,2649.0
2022-08-01 14:10:00,133.7,133.7,133.5,133.67,2934.0,131.1174,131.1174,130.9212,131.088,2934.0
2022-08-01 14:15:00,133.79,133.83,133.64,133.7,4678.0,131.2056,131.2449,131.0585,131.1174,4678.0
2022-08-01 14:20:00,133.66,133.78,133.62,133.78,2777.0,131.0781,131.1958,131.0389,131.1958,2777.0
2022-08-01 14:25:00,133.8,133.81,133.56,133.77,2566.0,131.2154,131.2252,130.9801,131.186,2566.0
2022-08-01 14:30:00,133.74,133.89,133.7,133.78,3565.0,131.1566,131.3037,131.1174,131.1958,3565.0
2022-08-01 14:35:00,133.76,133.79,133.69,133.7,1800.0,131.1762,131.2056,131.1076,131.1174,1800.0
2022-08-01 14:40:00,133.72,133.72,133.48,133.49,3016.0,131.137,131.137,130.9016,130.9114,3016.0
2022-08-01 14:45:00,133.47,133.57,133.42,133.47,3241.0,130.8918,130.9899,130.8428,130.8918,3241.0
2022-08-01 14:50:00,133.47,133.63,133.47,133.63,2184.0,130.8918,131.0487,130.8918,131.0487,2184.0
2022-08-01 14:55:00,133.62,133.89,133.58,133.83,3134.0,131.0389,131.3037,130.9997,131.2449,3134.0
2022-08-01 15:00:00,133.65,133.65,133.46,133.49,3359.0,131.0683,131.0683,130.882,130.9114,3359.0
2022-08-01 15:05:00,133.58,133.74,133.55,133.7,3401.0,130.9997,131.1566,130.9703,131.1174,3401.0
2022-08-01 15:10:00,133.61,133.65,133.57,133.64,2200.0,131.0291,131.0683,130.9899,131.0585,2200.0
2022-08-01 15:15:00,133.68,133.7,133.56,133.67,4229.0,131.0978,131.1174,130.9801,131.088,4229.0
2022-08-01 15:20:00,133.65,133.65,133.56,133.57,3172.0,131.0683,131.0683,130.9801,130.9899,3172.0
2022-08-01 15:25:00,133.5,133.5,133.39,133.42,2866.0,130.9212,130.9212,130.8134,130.8428,2866.0
2022-08-01 15:30:00,133.4,133.56,133.4,133.56,4688.0,130.8232,130.9801,130.8232,130.9801,4688.0
2022-08-01 15:35:00,133.54,133.56,133.41,133.42,4623.0,130.9605,130.9801,130.833,130.8428,4623.0
2022-08-01 15:40:00,133.43,133.6,133.31,133.31,5838.0,130.8526,131.0193,130.7349,130.7349,5838.0
2022-08-01 15:45:00,133.3,133.53,133.26,133.47,7856.0,130.7251,130.9507,130.6859,130.8918,7856.0
2022-08-01 15:50:00,133.46,133.55,133.28,133.37,14405.0,130.882,130.9703,130.7055,130.7937,14405.0
2022-08-01 15:55:00,133.36,133.48,133.26,133.41,46460.0,130.7839,130.9016,130.6859,130.833,46460.0
2022-08-02 09:30:00,132.41,133.19,132.05,132.94,25822.0,129.8523,130.6172,129.4992,130.3721,25822.0
2022-08-02 09:35:00,132.93,133.4,132.93,133.33,6463.0,130.3622,130.8232,130.3622,130.7545,6463.0
2022-08-02 09:40:00,133.17,133.36,132.85,132.85,5074.0,130.5976,130.7839,130.2838,130.2838,5074.0
2022-08-02 09:45:00,132.82,133.18,132.82,133.16,3342.0,130.2544,130.6074,130.2544,130.5878,3342.0
2022-08-02 09:50:00,133.29,133.29,132.42,132.43,4827.0,130.7153,130.7153,129.8621,129.8719,4827.0
2022-08-02 09:55:00,132.49,132.87,132.19,132.86,5677.0,129.9307,130.3034,129.6365,130.2936,5677.0
2022-08-02 10:00:00,133.06,133.25,132.93,133.0,7157.0,130.4897,130.6761,130.3622,130.4309,7157.0
2022-08-02 10:05:00,133.0,133.29,132.93,132.93,7888.0,130.4309,130.7153,130.3622,130.3622,7888.0
2022-08-02 10:10:00,132.69,132.98,132.5,132.81,6192.0,130.1269,130.4113,129.9406,130.2446,6192.0
2022-08-02 10:15:00,132.75,132.86,132.63,132.86,5570.0,130.1857,130.2936,130.068,130.2936,5570.0
2022-08-02 10:20:00,132.88,133.21,132.88,133.08,3736.0,130.3132,130.6368,130.3132,130.5093,3736.0
2022-08-02 10:25:00,133.09,133.59,133.06,133.5,3614.0,130.5192,131.0095,130.4897,130.9212,3614.0
2022-08-02 10:30:00,133.63,134.26,133.63,134.02,4379.0,131.0487,131.6666,131.0487,131.4312,4379.0
2022-08-02 10:35:00,134.05,134.2,133.74,134.2,3428.0,131.4606,131.6077,131.1566,131.6077,3428.0
2022-08-02 10:40:00,134.11,134.4,134.02,134.24,20751.0,131.5195,131.8038,131.4312,131.6469,20751.0
2022-08-02 10:45:00,134.4,134.48,134.3,134.37,5527.0,131.8038,131.8823,131.7058,131.7744,5527.0
2022-08-02 10:50:00,134.3,134.65,134.2,134.65,5230.0,131.7058,132.049,131.6077,132.049,5230.0
2022-08-02 10:55:00,134.68,134.68,134.27,134.27,2774.0,132.0784,132.0784,131.6764,131.6764,2774.0
2022-08-02 11:00:00,134.31,134.35,134.19,134.25,4274.0,131.7156,131.7548,131.5979,131.6567,4274.0
2022-08-02 11:05:00,134.19,134.19,133.46,133.46,7209.0,131.5979,131.5979,130.882,130.882,7209.0
2022-08-02 11:10:00,133.52,133.69,133.29,133.32,8731.0,130.9408,131.1076,130.7153,130.7447,8731.0
2022-08-02 11:15:00,133.29,133.32,133.18,133.18,3311.0,130.7153,130.7447,130.6074,130.6074,3311.0
2022-08-02 11:20:00,133.19,133.19,133.07,133.11,1924.0,130.6172,130.6172,130.4995,130.5388,1924.0
2022-08-02 11:25:00,133.12,133.17,132.97,133.12,5455.0,130.5486,130.5976,130.4015,130.5486,5455.0
2022-08-02 11:30:00,133.14,133.14,132.69,132.84,4514.0,130.5682,130.5682,130.1269,130.274,4514.0
2022-08-02 11:35:00,132.8,133.09,132.76,132.92,6525.0,130.2348,130.5192,130.1955,130.3524,6525.0
2022-08-02 11:40:00,132.89,133.07,132.78,132.78,6040.0,130.323,130.4995,130.2151,130.2151,6040.0
2022-08-02 11:45:00,132.77,132.82,132.66,132.8,3953.0,130.2053,130.2544,130.0975,130.2348,3953.0
2022-08-02 11:50:00,132.79,132.79,132.58,132.74,5395.0,130.2249,130.2249,130.019,130.1759,5395.0
2022-08-02 11:55:00,132.71,132.73,132.57,132.6,5117.0,130.1465,130.1661,130.0092,130.0386,5117.0
2022-08-02 12:00:00,132.7,132.9,132.68,132.84,4807.0,130.1367,130.3328,130.1171,130.274,4807.0
2022-08-02 12:05:00,132.86,133.1,132.79,132.92,2984.0,130.2936,130.529,130.2249,130.3524,2984.0
2022-08-02 12:10:00,132.93,133.06,132.9,133.03,4600.0,130.3622,130.4897,130.3328,130.4603,4600.0
2022-08-02 12:15:00,133.04,133.2,133.04,133.14,3317.0,130.4701,130.627,130.4701,130.5682,3317.0
2022-08-02 12:20:00,133.12,133.21,133.04,133.18,6024.0,130.5486,130.6368,130.4701,130.6074,6024.0
2022-08-02 12:25:00,133.24,133.46,133.17,133.46,6907.0,130.6663,130.882,130.5976,130.882,6907.0
2022-08-02 12:30:00,133.55,133.55,133.41,133.42,3023.0,130.9703,130.9703,130.833,130.8428,3023.0
2022-08-02 12:35:00,133.45,133.82,133.42,133.82,2810.0,130.8722,131.2351,130.8428,131.2351,2810.0
2022-08-02 12:40:00,133.86,133.86,133.72,133.75,2584.0,131.2743,131.2743,131.137,131.1664,2584.0
2022-08-02 12:45:00,133.75,133.75,133.47,133.51,6394.0,131.1664,131.1664,130.8918,130.931,6394.0
2022-08-02 12:50:00,133.49,133.61,133.48,133.61,9721.0,130.9114,131.0291,130.9016,131.0291,9721.0
2022-08-02 12:55:00,133.58,133.58,133.37,133.41,5031.0,130.9997,130.9997,130.7937,130.833,5031.0
2022-08-02 13:00:00,133.41,133.43,133.18,133.25,7212.0,130.833,130.8526,130.6074,130.6761,7212.0
2022-08-02 13:05:00,133.17,133.2,133.0,133.15,2534.0,130.5976,130.627,130.4309,130.578,2534.0
2022-08-02 13:10:00,133.14,133.18,133.04,133.05,4252.0,130.5682,130.6074,130.4701,130.4799,4252.0
2022-08-02 13:15:00,133.05,133.14,132.97,133.06,13679.0,130.4799,130.5682,130.4015,130.4897,13679.0
2022-08-02 13:20:00,133.06,133.06,132.85,132.9,7888.0,130.4897,130.4897,130.2838,130.3328,7888.0
2022-08-02 13:25:00,132.87,132.89,132.66,132.72,4734.0,130.3034,130.323,130.0975,130.1563,4734.0
2022-08-02 13:30:00,132.69,132.69,132.51,132.51,4264.0,130.1269,130.1269,129.9504,129.9504,4264.0
2022-08-02 13:35:00,132.42,132.49,132.29,132.35,5351.0,129.8621,129.9307,129.7346,129.7934,5351.0
2022-08-02 13:40:00,132.34,132.41,132.26,132.32,4305.0,129.7836,129.8523,129.7052,129.764,4305.0
2022-08-02 13:45:00,132.29,132.35,132.13,132.19,11735.0,129.7346,129.7934,129.5777,129.6365,11735.0
2022-08-02 13:50:00,132.19,132.4,132.14,132.3,7624.0,129.6365,129.8425,129.5875,129.7444,7624.0
2022-08-02 13:55:00,132.31,132.32,132.18,132.21,5620.0,129.7542,129.764,129.6267,129.6562,5620.0
2022-08-02 14:00:00,132.21,132.38,132.12,132.28,14873.0,129.6562,129.8229,129.5679,129.7248,14873.0
2022-08-02 14:05:00,132.28,132.42,132.26,132.37,4890.0,129.7248,129.8621,129.7052,129.8131,4890.0
2022-08-02 14:10:00,132.4,132.49,132.31,132.41,4490.0,129.8425,129.9307,129.7542,129.8523,4490.0
2022-08-02 14:15:00,132.41,132.42,132.12,132.12,4781.0,129.8523,129.8621,129.5679,129.5679,4781.0
2022-08-02 14:20:00,132.14,132.47,132.1,132.45,7231.0,129.5875,129.9111,129.5483,129.8915,7231.0
2022-08-02 14:25:00,132.46,132.46,132.21,132.25,3848.0,129.9013,129.9013,129.6562,129.6954,3848.0
2022-08-02 14:30:00,132.22,132.38,132.22,132.28,4557.0,129.666,129.8229,129.666,129.7248,4557.0
2022-08-02 14:35:00,132.28,132.28,132.02,132.13,5287.0,129.7248,129.7248,129.4698,129.5777,5287.0
2022-08-02 14:40:00,132.14,132.17,131.94,131.97,6211.0,129.5875,129.6169,129.3914,129.4208,6211.0
2022-08-02 14:45:00,131.88,131.93,131.69,131.86,8183.0,129.3325,129.3816,129.1462,129.3129,8183.0
2022-08-02 14:50:00,131.92,131.94,131.69,131.75,3126.0,129.3718,129.3914,129.1462,129.205,3126.0
2022-08-02 14:55:00,131.81,131.81,131.56,131.65,4982.0,129.2639,129.2639,129.0187,129.107,4982.0
2022-08-02 15:00:00,131.69,131.85,131.62,131.8,5884.0,129.1462,129.3031,129.0775,129.2541,5884.0
2022-08-02 15:05:00,131.76,131.86,131.71,131.8,3800.0,129.2148,129.3129,129.1658,129.2541,3800.0
2022-08-02 15:10:00,131.81,131.85,131.75,131.85,5355.0,129.2639,129.3031,129.205,129.3031,5355.0
2022-08-02 15:15:00,131.89,131.9,131.54,131.59,5393.0,129.3423,129.3521,128.9991,129.0481,5393.0
2022-08-02 15:20:00,131.57,131.76,131.5,131.68,7028.0,129.0285,129.2148,128.9599,129.1364,7028.0
2022-08-02 15:25:00,131.67,131.8,131.6,131.79,7317.0,129.1266,129.2541,129.0579,129.2443,7317.0
2022-08-02 15:30:00,131.77,131.82,131.66,131.75,6801.0,129.2247,129.2737,129.1168,129.205,6801.0
2022-08-02 15:35:00,131.77,131.94,131.64,131.64,8332.0,129.2247,129.3914,129.0972,129.0972,8332.0
2022-08-02 15:40:00,131.66,131.71,131.49,131.62,11077.0,129.1168,129.1658,128.9501,129.0775,11077.0
2022-08-02 15:45:00,131.6,131.65,131.3,131.38,24516.0,129.0579,129.107,128.7637,128.8422,24516.0
2022-08-02 15:50:00,131.44,131.53,131.29,131.37,31165.0,128.901,128.9893,128.7539,128.8324,31165.0
2022-08-02 15:55:00,131.37,131.38,131.09,131.27,71241.0,128.8324,128.8422,128.5578,128.7343,71241.0
2022-08-03 09:30:00,133.45,135.0,133.02,133.37,92993.0,130.8722,132.3923,130.4505,130.7937,92993.0
2022-08-03 09:35:00,133.42,134.7,133.41,134.34,18783.0,130.8428,132.0981,130.833,131.745,18783.0
2022-08-03 09:40:00,134.28,134.5,133.73,133.86,17566.0,131.6862,131.9019,131.1468,131.2743,17566.0
2022-08-03 09:45:00,133.85,134.57,133.79,134.51,28574.0,131.2645,131.9706,131.2056,131.9117,28574.0
2022-08-03 09:50:00,134.49,134.49,133.69,134.19,13471.0,131.8921,131.8921,131.1076,131.5979,13471.0
2022-08-03 09:55:00,134.1,134.46,133.83,134.46,4020.0,131.5096,131.8627,131.2449,131.8627,4020.0
2022-08-03 10:00:00,134.32,135.09,134.28,135.09,14290.0,131.7254,132.4805,131.6862,132.4805,14290.0
2022-08-03 10:05:00,135.11,135.26,134.84,134.9,38774.0,132.5001,132.6472,132.2353,132.2942,38774.0
2022-08-03 10:10:00,134.92,135.05,134.43,134.57,9415.0,132.3138,132.4413,131.8333,131.9706,9415.0
2022-08-03 10:15:00,134.56,134.61,133.94,133.94,20999.0,131.9608,132.0098,131.3527,131.3527,20999.0
2022-08-03 10:20:00,134.08,134.2,133.85,133.91,12225.0,131.49,131.6077,131.2645,131.3233,12225.0
2022-08-03 10:25:00,133.89,134.01,133.73,133.93,9256.0,131.3037,131.4214,131.1468,131.3429,9256.0
2022-08-03 10:30:00,133.87,133.98,133.57,133.6,7370.0,131.2841,131.392,130.9899,131.0193,7370.0
2022-08-03 10:35:00,133.64,133.77,133.53,133.64,3132.0,131.0585,131.186,130.9507,131.0585,3132.0
2022-08-03 10:40:00,133.62,133.62,133.37,133.61,3215.0,131.0389,131.0389,130.7937,131.0291,3215.0
2022-08-03 10:45:00,133.63,133.92,133.61,133.91,15766.0,131.0487,131.3331,131.0291,131.3233,15766.0
2022-08-03 10:50:00,133.87,133.92,133.68,133.79,14400.0,131.2841,131.3331,131.0978,131.2056,14400.0
2022-08-03 10:55:00,133.79,133.96,133.72,133.96,12741.0,131.2056,131.3723,131.137,131.3723,12741.0
2022-08-03 11:00:00,134.01,134.42,133.97,134.39,13815.0,131.4214,131.8235,131.3822,131.794,13815.0
2022-08-03 11:05:00,134.37,134.69,134.36,134.68,14985.0,131.7744,132.0882,131.7646,132.0784,14985.0
2022-08-03 11:10:00,134.66,134.93,134.65,134.78,126389.0,132.0588,132.3236,132.049,132.1765,126389.0
2022-08-03 11:15:00,134.78,134.88,134.76,134.81,14602.0,132.1765,132.2746,132.1569,132.2059,14602.0
2022-08-03 11:20:00,134.85,134.9,134.8,134.83,32721.0,132.2452,132.2942,132.1961,132.2255,32721.0
2022-08-03 11:25:00,134.78,134.78,134.38,134.41,26187.0,132.1765,132.1765,131.7842,131.8137,26187.0
2022-08-03 11:30:00,134.41,134.5,133.9,134.11,59277.0,131.8137,131.9019,131.3135,131.5195,59277.0
2022-08-03 11:35:00,134.1,134.32,133.98,134.28,14341.0,131.5096,131.7254,131.392,131.6862,14341.0
2022-08-03 11:40:00,134.32,134.32,134.11,134.23,3030.0,131.7254,131.7254,131.5195,131.6371,3030.0
2022-08-03 11:45:00,134.13,134.28,134.0,134.18,16751.0,131.5391,131.6862,131.4116,131.5881,16751.0
2022-08-03 11:50:00,134.18,134.4,134.09,134.28,8689.0,131.5881,131.8038,131.4998,131.6862,8689.0
2022-08-03 11:55:00,134.34,134.75,134.34,134.68,10655.0,131.745,132.1471,131.745,132.0784,10655.0
2022-08-03 12:00:00,134.68,134.86,134.58,134.83,18447.0,132.0784,132.255,131.9804,132.2255,18447.0
2022-08-03 12:05:00,134.84,134.84,134.76,134.8,25717.0,132.2353,132.2353,132.1569,132.1961,25717.0
2022-08-03 12:10:00,134.81,134.98,134.78,134.89,14310.0,132.2059,132.3726,132.1765,132.2844,14310.0
2022-08-03 12:15:00,134.86,134.91,134.72,134.91,11050.0,132.255,132.304,132.1177,132.304,11050.0
2022-08-03 12:20:00,134.91,135.07,134.88,135.07,39355.0,132.304,132.4609,132.2746,132.4609,39355.0
2022-08-03 12:25:00,135.08,135.16,134.93,134.93,7500.0,132.4707,132.5492,132.3236,132.3236,7500.0
2022-08-03 12:30:00,134.96,135.02,134.78,134.87,10653.0,132.353,132.4119,132.1765,132.2648,10653.0
2022-08-03 12:35:00,134.88,135.08,134.85,135.0,20003.0,132.2746,132.4707,132.2452,132.3923,20003.0
2022-08-03 12:40:00,135.03,135.22,135.02,135.09,20855.0,132.4217,132.608,132.4119,132.4805,20855.0
2022-08-03 12:45:00,135.05,135.24,135.04,135.23,7197.0,132.4413,132.6276,132.4315,132.6178,7197.0
2022-08-03 12:50:00,135.23,135.23,134.68,134.68,36363.0,132.6178,132.6178,132.0784,132.0784,36363.0
2022-08-03 12:55:00,134.68,134.99,134.68,134.98,20078.0,132.0784,132.3825,132.0784,132.3726,20078.0
2022-08-03 13:00:00,134.91,135.0,134.86,134.98,9654.0,132.304,132.3923,132.255,132.3726,9654.0
2022-08-03 13:05:00,134.91,134.99,134.86,134.86,5212.0,132.304,132.3825,132.255,132.255,5212.0
2022-08-03 13:10:00,134.89,134.93,134.56,134.61,12944.0,132.2844,132.3236,131.9608,132.0098,12944.0
2022-08-03 13:15:00,134.59,134.75,134.49,134.75,13205.0,131.9902,132.1471,131.8921,132.1471,13205.0
2022-08-03 13:20:00,134.72,134.76,134.55,134.61,16243.0,132.1177,132.1569,131.951,132.0098,16243.0
2022-08-03 13:25:00,134.66,134.78,134.62,134.66,16030.0,132.0588,132.1765,132.0196,132.0588,16030.0
2022-08-03 13:30:00,134.59,134.69,134.54,134.6,3743.0,131.9902,132.0882,131.9411,132.0,3743.0
2022-08-03 13:35:00,134.58,134.58,134.31,134.38,8089.0,131.9804,131.9804,131.7156,131.7842,8089.0
2022-08-03 13:40:00,134.37,134.38,134.21,134.22,6255.0,131.7744,131.7842,131.6175,131.6273,6255.0
2022-08-03 13:45:00,134.24,134.24,134.03,134.09,16583.0,131.6469,131.6469,131.441,131.4998,16583.0
2022-08-03 13:50:00,134.05,134.36,133.98,134.27,38195.0,131.4606,131.7646,131.392,131.6764,38195.0
2022-08-03 13:55:00,134.32,134.49,134.18,134.36,3055.0,131.7254,131.8921,131.5881,131.7646,3055.0
2022-08-03 14:00:00,134.41,134.45,134.3,134.42,5800.0,131.8137,131.8529,131.7058,131.8235,5800.0
2022-08-03 14:05:00,134.38,134.38,134.14,134.19,4743.0,131.7842,131.7842,131.5489,131.5979,4743.0
2022-08-03 14:10:00,134.22,134.35,134.21,134.35,2637.0,131.6273,131.7548,131.6175,131.7548,2637.0
2022-08-03 14:15:00,134.33,134.62,134.32,134.58,10416.0,131.7352,132.0196,131.7254,131.9804,10416.0
2022-08-03 14:20:00,134.59,134.62,134.34,134.43,2089.0,131.9902,132.0196,131.745,131.8333,2089.0
2022-08-03 14:25:00,134.39,134.44,134.23,134.41,5708.0,131.794,131.8431,131.6371,131.8137,5708.0
2022-08-03 14:30:00,134.42,134.52,134.26,134.52,12128.0,131.8235,131.9215,131.6666,131.9215,12128.0
2022-08-03 14:35:00,134.45,134.59,134.4,134.42,7041.0,131.8529,131.9902,131.8038,131.8235,7041.0
2022-08-03 14:40:00,134.47,134.59,134.43,134.5,9896.0,131.8725,131.9902,131.8333,131.9019,9896.0
2022-08-03 14:45:00,134.52,134.69,134.42,134.69,8244.0,131.9215,132.0882,131.8235,132.0882,8244.0
2022-08-03 14:50:00,134.64,134.93,134.61,134.83,18762.0,132.0392,132.3236,132.0098,132.2255,18762.0
2022-08-03 14:55:00,134.81,134.84,134.7,134.71,5641.0,132.2059,132.2353,132.0981,132.1079,5641.0
2022-08-03 15:00:00,134.7,135.08,134.7,134.95,15200.0,132.0981,132.4707,132.0981,132.3432,15200.0
2022-08-03 15:05:00,135.0,135.06,134.93,134.97,19943.0,132.3923,132.4511,132.3236,132.3628,19943.0
2022-08-03 15:10:00,134.94,135.0,134.88,134.9,2695.0,132.3334,132.3923,132.2746,132.2942,2695.0
2022-08-03 15:15:00,134.93,134.97,134.8,134.81,11412.0,132.3236,132.3628,132.1961,132.2059,11412.0
2022-08-03 15:20:00,134.75,134.79,134.68,134.72,11734.0,132.1471,132.1863,132.0784,132.1177,11734.0
2022-08-03 15:25:00,134.7,134.82,134.56,134.65,29531.0,132.0981,132.2157,131.9608,132.049,29531.0
2022-08-03 15:30:00,134.66,134.89,134.61,134.85,12406.0,132.0588,132.2844,132.0098,132.2452,12406.0
2022-08-03 15:35:00,134.81,134.83,134.64,134.74,7951.0,132.2059,132.2255,132.0392,132.1373,7951.0
2022-08-03 15:40:00,134.74,134.93,134.73,134.88,15250.0,132.1373,132.3236,132.1275,132.2746,15250.0
2022-08-03 15:45:00,134.86,134.86,134.71,134.78,31881.0,132.255,132.255,132.1079,132.1765,31881.0
2022-08-03 15:50:00,134.93,135.03,134.8,134.97,32976.0,132.3236,132.4217,132.1961,132.3628,32976.0
2022-08-03 15:55:00,134.97,134.98,134.47,134.54,48959.0,132.3628,132.3726,131.8725,131.9411,48959.0
2022-08-04 09:30:00,134.69,135.0,133.95,134.0,11928.0,132.0882,132.3923,131.3625,131.4116,11928.0
2022-08-04 09:35:00,134.14,134.42,134.05,134.42,6632.0,131.5489,131.8235,131.4606,131.8235,6632.0
2022-08-04 09:40:00,134.42,134.43,133.8,133.8,7758.0,131.8235,131.8333,131.2154,131.2154,7758.0
2022-08-04 09:45:00,133.81,134.01,133.51,133.98,9048.0,131.2252,131.4214,130.931,131.392,9048.0
2022-08-04 09:50:00,133.92,134.16,133.85,133.99,7103.0,131.3331,131.5685,131.2645,131.4018,7103.0
2022-08-04 09:55:00,134.0,134.47,133.95,134.34,8833.0,131.4116,131.8725,131.3625,131.745,8833.0
2022-08-04 10:00:00,134.38,134.84,134.23,134.66,5125.0,131.7842,132.2353,131.6371,132.0588,5125.0
2022-08-04 10:05:00,134.61,134.73,134.33,134.37,4705.0,132.0098,132.1275,131.7352,131.7744,4705.0
2022-08-04 10:10:00,134.43,134.46,133.94,133.94,5670.0,131.8333,131.8627,131.3527,131.3527,5670.0
2022-08-04 10:15:00,134.0,134.07,133.25,133.25,2994.0,131.4116,131.4802,130.6761,130.6761,2994.0
2022-08-04 10:20:00,133.36,133.49,133.13,133.16,4778.0,130.7839,130.9114,130.5584,130.5878,4778.0
2022-08-04 10:25:00,133.1,133.57,133.02,133.56,7831.0,130.529,130.9899,130.4505,130.9801,7831.0
2022-08-04 10:30:00,133.54,133.54,133.29,133.34,6404.0,130.9605,130.9605,130.7153,130.7643,6404.0
2022-08-04 10:35:00,133.38,133.51,132.93,132.93,11341.0,130.8036,130.931,130.3622,130.3622,11341.0
2022-08-04 10:40:00,133.03,133.28,132.74,133.09,5681.0,130.4603,130.7055,130.1759,130.5192,5681.0
2022-08-04 10:45:00,133.05,133.78,133.05,133.78,7109.0,130.4799,131.1958,130.4799,131.1958,7109.0
2022-08-04 10:50:00,133.79,134.0,133.79,133.88,6343.0,131.2056,131.4116,131.2056,131.2939,6343.0
2022-08-04 10:55:00,133.86,134.04,133.8,133.91,39995.0,131.2743,131.4508,131.2154,131.3233,39995.0
2022-08-04 11:00:00,133.86,133.99,133.74,133.98,3566.0,131.2743,131.4018,131.1566,131.392,3566.0
2022-08-04 11:05:00,133.99,134.21,133.95,133.95,6330.0,131.4018,131.6175,131.3625,131.3625,6330.0
2022-08-04 11:10:00,134.06,134.08,133.73,133.73,5130.0,131.4704,131.49,131.1468,131.1468,5130.0
2022-08-04 11:15:00,133.72,133.99,133.72,133.99,5709.0,131.137,131.4018,131.137,131.4018,5709.0
2022-08-04 11:20:00,133.99,134.0,133.77,133.79,2800.0,131.4018,131.4116,131.186,131.2056,2800.0
2022-08-04 11:25:00,133.75,133.85,133.67,133.75,3096.0,131.1664,131.2645,131.088,131.1664,3096.0
2022-08-04 11:30:00,133.71,133.82,133.49,133.56,7212.0,131.1272,131.2351,130.9114,130.9801,7212.0
2022-08-04 11:35:00,133.58,133.58,133.33,133.33,2439.0,130.9997,130.9997,130.7545,130.7545,2439.0
2022-08-04 11:40:00,133.36,133.49,133.32,133.49,4505.0,130.7839,130.9114,130.7447,130.9114,4505.0
2022-08-04 11:45:00,133.47,133.56,133.38,133.56,2100.0,130.8918,130.9801,130.8036,130.9801,2100.0
2022-08-04 11:50:00,133.66,133.87,133.66,133.83,3211.0,131.0781,131.2841,131.0781,131.2449,3211.0
2022-08-04 11:55:00,133.83,133.91,133.83,133.84,3198.0,131.2449,131.3233,131.2449,131.2547,3198.0
2022-08-04 12:00:00,133.84,133.84,133.67,133.68,2887.0,131.2547,131.2547,131.088,131.0978,2887.0
2022-08-04 12:05:00,133.7,133.85,133.6,133.84,2182.0,131.1174,131.2645,131.0193,131.2547,2182.0
2022-08-04 12:10:00,133.86,133.9,133.71,133.84,3400.0,131.2743,131.3135,131.1272,131.2547,3400.0
2022-08-04 12:15:00,133.81,133.89,133.76,133.89,2700.0,131.2252,131.3037,131.1762,131.3037,2700.0
2022-08-04 12:20:00,133.93,134.18,133.93,134.18,2100.0,131.3429,131.5881,131.3429,131.5881,2100.0
2022-08-04 12:25:00,134.09,134.09,133.98,134.07,2289.0,131.4998,131.4998,131.392,131.4802,2289.0
2022-08-04 12:30:00,134.04,134.11,134.0,134.11,6269.0,131.4508,131.5195,131.4116,131.5195,6269.0
2022-08-04 12:35:00,134.17,134.26,133.96,133.96,11500.0,131.5783,131.6666,131.3723,131.3723,11500.0
2022-08-04 12:40:00,134.08,134.08,133.71,133.71,1894.0,131.49,131.49,131.1272,131.1272,1894.0
2022-08-04 12:45:00,133.74,133.82,133.67,133.73,4368.0,131.1566,131.2351,131.088,131.1468,4368.0
2022-08-04 12:50:00,133.77,133.77,133.63,133.64,1810.0,131.186,131.186,131.0487,131.0585,1810.0
2022-08-04 12:55:00,133.65,133.65,133.56,133.64,1742.0,131.0683,131.0683,130.9801,131.0585,1742.0
2022-08-04 13:00:00,133.65,133.82,133.61,133.61,3207.0,131.0683,131.2351,131.0291,131.0291,3207.0
2022-08-04 13:05:00,133.63,133.75,133.57,133.71,2630.0,131.0487,131.1664,130.9899,131.1272,2630.0
2022-08-04 13:10:00,133.67,133.76,133.57,133.72,2225.0,131.088,131.1762,130.9899,131.137,2225.0
2022-08-04 13:15:00,133.71,133.89,133.69,133.81,2537.0,131.1272,131.3037,131.1076,131.2252,2537.0
2022-08-04 13:20:00,133.8,133.87,133.69,133.81,3900.0,131.2154,131.2841,131.1076,131.2252,3900.0
2022-08-04 13:25:00,133.83,133.96,133.81,133.89,2400.0,131.2449,131.3723,131.2252,131.3037,2400.0
2022-08-04 13:30:00,133.85,134.12,133.78,134.06,3700.0,131.2645,131.5293,131.1958,131.4704,3700.0
2022-08-04 13:35:00,134.06,134.09,134.02,134.03,2320.0,131.4704,131.4998,131.4312,131.441,2320.0
2022-08-04 13:40:00,134.0,134.05,133.84,133.84,2919.0,131.4116,131.4606,131.2547,131.2547,2919.0
2022-08-04 13:45:00,133.88,133.92,133.78,133.9,3643.0,131.2939,131.3331,131.1958,131.3135,3643.0
2022-08-04 13:50:00,133.92,133.97,133.88,133.94,1520.0,131.3331,131.3822,131.2939,131.3527,1520.0
2022-08-04 13:55:00,133.91,134.01,133.89,134.01,1913.0,131.3233,131.4214,131.3037,131.4214,1913.0
2022-08-04 14:00:00,134.04,134.09,134.0,134.0,3144.0,131.4508,131.4998,131.4116,131.4116,3144.0
2022-08-04 14:05:00,134.01,134.01,133.86,133.86,2449.0,131.4214,131.4214,131.2743,131.2743,2449.0
2022-08-04 14:10:00,133.82,133.85,133.72,133.78,2300.0,131.2351,131.2645,131.137,131.1958,2300.0
2022-08-04 14:15:00,133.79,133.79,133.67,133.72,3300.0,131.2056,131.2056,131.088,131.137,3300.0
2022-08-04 14:20:00,133.69,133.7,133.49,133.52,10424.0,131.1076,131.1174,130.9114,130.9408,10424.0
2022-08-04 14:25:00,133.49,133.7,133.49,133.63,4411.0,130.9114,131.1174,130.9114,131.0487,4411.0
2022-08-04 14:30:00,133.65,133.75,133.63,133.71,3947.0,131.0683,131.1664,131.0487,131.1272,3947.0
2022-08-04 14:35:00,133.68,133.68,133.57,133.65,3326.0,131.0978,131.0978,130.9899,131.0683,3326.0
2022-08-04 14:40:00,133.63,133.63,133.45,133.6,3446.0,131.0487,131.0487,130.8722,131.0193,3446.0
2022-08-04 14:45:00,133.59,133.67,133.46,133.67,4308.0,131.0095,131.088,130.882,131.088,4308.0
2022-08-04 14:50:00,133.69,133.85,133.69,133.85,2527.0,131.1076,131.2645,131.1076,131.2645,2527.0
2022-08-04 14:55:00,133.83,133.85,133.74,133.82,2912.0,131.2449,131.2645,131.1566,131.2351,2912.0
2022-08-04 15:00:00,133.82,134.0,133.8,133.99,2375.0,131.2351,131.4116,131.2154,131.4018,2375.0
2022-08-04 15:05:00,133.91,134.0,133.91,134.0,3762.0,131.3233,131.4116,131.3233,131.4116,3762.0
2022-08-04 15:10:00,134.05,134.1,133.97,134.08,3586.0,131.4606,131.5096,131.3822,131.49,3586.0
2022-08-04 15:15:00,134.05,134.21,134.05,134.14,4543.0,131.4606,131.6175,131.4606,131.5489,4543.0
2022-08-04 15:20:00,134.16,134.16,133.97,134.12,4626.0,131.5685,131.5685,131.3822,131.5293,4626.0
2022-08-04 15:25:00,134.08,134.11,134.0,134.07,3853.0,131.49,131.5195,131.4116,131.4802,3853.0
2022-08-04 15:30:00,134.09,134.1,133.95,134.05,5154.0,131.4998,131.5096,131.3625,131.4606,5154.0
2022-08-04 15:35:00,134.01,134.08,133.83,133.83,5547.0,131.4214,131.49,131.2449,131.2449,5547.0
2022-08-04 15:40:00,133.84,133.96,133.71,133.71,33388.0,131.2547,131.3723,131.1272,131.1272,33388.0
2022-08-04 15:45:00,133.69,133.75,133.61,133.63,11488.0,131.1076,131.1664,131.0291,131.0487,11488.0
2022-08-04 15:50:00,133.69,133.9,133.69,133.87,13670.0,131.1076,131.3135,131.1076,131.2841,13670.0
2022-08-04 15:55:00,133.81,133.88,133.68,133.75,41138.0,131.2252,131.2939,131.0978,131.1664,41138.0
2022-08-05 09:30:00,132.27,132.52,131.77,132.49,10086.0,129.715,129.9602,129.2247,129.9307,10086.0
2022-08-05 09:35:00,132.62,132.67,132.08,132.08,3236.0,130.0582,130.1073,129.5287,129.5287,3236.0
2022-08-05 09:40:00,131.86,132.27,131.83,132.03,5092.0,129.3129,129.715,129.2835,129.4796,5092.0
2022-08-05 09:45:00,131.96,132.18,131.75,131.88,5469.0,129.411,129.6267,129.205,129.3325,5469.0
2022-08-05 09:50:00,131.75,132.08,131.75,132.08,2373.0,129.205,129.5287,129.205,129.5287,2373.0
2022-08-05 09:55:00,132.11,132.31,132.11,132.31,1923.0,129.5581,129.7542,129.5581,129.7542,1923.0
2022-08-05 10:00:00,132.28,133.08,132.17,133.08,4144.0,129.7248,130.5093,129.6169,130.5093,4144.0
2022-08-05 10:05:00,133.14,133.14,132.89,133.14,3419.0,130.5682,130.5682,130.323,130.5682,3419.0
2022-08-05 10:10:00,133.24,133.3,133.05,133.29,2100.0,130.6663,130.7251,130.4799,130.7153,2100.0
2022-08-05 10:15:00,133.33,133.51,133.27,133.5,2450.0,130.7545,130.931,130.6957,130.9212,2450.0
2022-08-05 10:20:00,133.48,133.56,133.23,133.23,4066.0,130.9016,130.9801,130.6564,130.6564,4066.0
2022-08-05 10:25:00,133.23,133.23,132.91,132.91,3492.0,130.6564,130.6564,130.3426,130.3426,3492.0
2022-08-05 10:30:00,132.92,133.14,132.86,132.94,5086.0,130.3524,130.5682,130.2936,130.3721,5086.0
2022-08-05 10:35:00,132.98,133.38,132.98,133.38,1100.0,130.4113,130.8036,130.4113,130.8036,1100.0
2022-08-05 10:40:00,133.59,133.6,133.23,133.31,2323.0,131.0095,131.0193,130.6564,130.7349,2323.0
2022-08-05 10:45:00,133.4,133.53,133.31,133.31,3062.0,130.8232,130.9507,130.7349,130.7349,3062.0
2022-08-05 10:50:00,133.35,133.36,133.14,133.26,5777.0,130.7741,130.7839,130.5682,130.6859,5777.0
2022-08-05 10:55:00,133.33,133.36,133.17,133.18,2745.0,130.7545,130.7839,130.5976,130.6074,2745.0
2022-08-05 11:00:00,133.13,133.13,132.88,132.94,1800.0,130.5584,130.5584,130.3132,130.3721,1800.0
2022-08-05 11:05:00,132.86,133.01,132.76,133.01,2590.0,130.2936,130.4407,130.1955,130.4407,2590.0
2022-08-05 11:10:00,133.15,133.19,133.11,133.16,2810.0,130.578,130.6172,130.5388,130.5878,2810.0
2022-08-05 11:15:00,133.27,133.27,133.02,133.03,3162.0,130.6957,130.6957,130.4505,130.4603,3162.0
2022-08-05 11:20:00,133.03,133.03,132.53,132.53,3935.0,130.4603,130.4603,129.97,129.97,3935.0
2022-08-05 11:25:00,132.48,132.53,132.22,132.22,2703.0,129.9209,129.97,129.666,129.666,2703.0
2022-08-05 11:30:00,132.15,132.5,132.15,132.42,4340.0,129.5973,129.9406,129.5973,129.8621,4340.0
2022-08-05 11:35:00,132.51,132.7,132.5,132.66,2517.0,129.9504,130.1367,129.9406,130.0975,2517.0
2022-08-05 11:40:00,132.63,132.63,132.42,132.44,1264.0,130.068,130.068,129.8621,129.8817,1264.0
2022-08-05 11:45:00,132.5,132.57,132.44,132.47,3138.0,129.9406,130.0092,129.8817,129.9111,3138.0
2022-08-05 11:50:00,132.46,132.63,132.46,132.52,2328.0,129.9013,130.068,129.9013,129.9602,2328.0
2022-08-05 11:55:00,132.61,132.61,132.53,132.59,924.0,130.0484,130.0484,129.97,130.0288,924.0
2022-08-05 12:00:00,132.58,132.77,132.58,132.75,4845.0,130.019,130.2053,130.019,130.1857,4845.0
2022-08-05 12:05:00,132.79,132.83,132.68,132.7,3079.0,130.2249,130.2642,130.1171,130.1367,3079.0
2022-08-05 12:10:00,132.69,132.88,132.69,132.73,4038.0,130.1269,130.3132,130.1269,130.1661,4038.0
2022-08-05 12:15:00,132.78,132.92,132.76,132.78,1724.0,130.2151,130.3524,130.1955,130.2151,1724.0
2022-08-05 12:20:00,132.76,132.77,132.67,132.7,2701.0,130.1955,130.2053,130.1073,130.1367,2701.0
2022-08-05 12:25:00,132.7,132.76,132.62,132.65,3139.0,130.1367,130.1955,130.0582,130.0877,3139.0
2022-08-05 12:30:00,132.65,132.72,132.59,132.67,2107.0,130.0877,130.1563,130.0288,130.1073,2107.0
2022-08-05 12:35:00,132.67,132.72,132.52,132.52,2120.0,130.1073,130.1563,129.9602,129.9602,2120.0
2022-08-05 12:40:00,132.5,132.67,132.41,132.65,3209.0,129.9406,130.1073,129.8523,130.0877,3209.0
2022-08-05 12:45:00,132.69,132.86,132.65,132.82,3200.0,130.1269,130.2936,130.0877,130.2544,3200.0
2022-08-05 12:50:00,132.8,132.91,132.8,132.85,2416.0,130.2348,130.3426,130.2348,130.2838,2416.0
2022-08-05 12:55:00,132.81,132.93,132.74,132.89,1800.0,130.2446,130.3622,130.1759,130.323,1800.0
2022-08-05 13:00:00,132.98,132.99,132.88,132.97,1424.0,130.4113,130.4211,130.3132,130.4015,1424.0
2022-08-05 13:05:00,132.96,132.99,132.92,132.93,1903.0,130.3917,130.4211,130.3524,130.3622,1903.0
2022-08-05 13:10:00,132.98,133.12,132.98,133.01,1631.0,130.4113,130.5486,130.4113,130.4407,1631.0
2022-08-05 13:15:00,133.24,133.24,133.05,133.06,1800.0,130.6663,130.6663,130.4799,130.4897,1800.0
2022-08-05 13:20:00,133.01,133.11,132.92,132.92,3344.0,130.4407,130.5388,130.3524,130.3524,3344.0
2022-08-05 13:25:00,132.94,132.96,132.72,132.72,1991.0,130.3721,130.3917,130.1563,130.1563,1991.0
2022-08-05 13:30:00,132.73,133.05,132.73,133.05,1509.0,130.1661,130.4799,130.1661,130.4799,1509.0
2022-08-05 13:35:00,133.22,133.29,133.18,133.22,3117.0,130.6466,130.7153,130.6074,130.6466,3117.0
2022-08-05 13:40:00,133.21,133.21,132.99,133.01,2745.0,130.6368,130.6368,130.4211,130.4407,2745.0
2022-08-05 13:45:00,132.99,132.99,132.9,132.9,1635.0,130.4211,130.4211,130.3328,130.3328,1635.0
2022-08-05 13:50:00,132.93,132.95,132.9,132.91,900.0,130.3622,130.3819,130.3328,130.3426,900.0
2022-08-05 13:55:00,132.92,132.97,132.88,132.88,1000.0,130.3524,130.4015,130.3132,130.3132,1000.0
2022-08-05 14:00:00,132.89,132.89,132.83,132.84,2005.0,130.323,130.323,130.2642,130.274,2005.0
2022-08-05 14:05:00,132.84,132.94,132.83,132.84,2804.0,130.274,130.3721,130.2642,130.274,2804.0
2022-08-05 14:10:00,132.85,132.98,132.85,132.94,3127.0,130.2838,130.4113,130.2838,130.3721,3127.0
2022-08-05 14:15:00,132.95,132.95,132.86,132.9,1100.0,130.3819,130.3819,130.2936,130.3328,1100.0
2022-08-05 14:20:00,133.04,133.09,133.04,133.09,800.0,130.4701,130.5192,130.4701,130.5192,800.0
2022-08-05 14:25:00,133.12,133.13,132.93,132.96,3192.0,130.5486,130.5584,130.3622,130.3917,3192.0
2022-08-05 14:30:00,132.91,132.99,132.84,132.86,3600.0,130.3426,130.4211,130.274,130.2936,3600.0
2022-08-05 14:35:00,132.85,132.89,132.75,132.75,2286.0,130.2838,130.323,130.1857,130.1857,2286.0
2022-08-05 14:40:00,132.75,132.8,132.7,132.73,3538.0,130.1857,130.2348,130.1367,130.1661,3538.0
2022-08-05 14:45:00,132.68,132.81,132.67,132.81,1800.0,130.1171,130.2446,130.1073,130.2446,1800.0
2022-08-05 14:50:00,132.77,132.83,132.75,132.78,1601.0,130.2053,130.2642,130.1857,130.2151,1601.0
2022-08-05 14:55:00,132.8,132.83,132.7,132.83,1718.0,130.2348,130.2642,130.1367,130.2642,1718.0
2022-08-05 15:00:00,132.95,132.95,132.87,132.87,1841.0,130.3819,130.3819,130.3034,130.3034,1841.0
2022-08-05 15:05:00,132.9,132.96,132.88,132.96,2621.0,130.3328,130.3917,130.3132,130.3917,2621.0
2022-08-05 15:10:00,132.95,133.07,132.94,133.05,3084.0,130.3819,130.4995,130.3721,130.4799,3084.0
2022-08-05 15:15:00,133.06,133.08,132.99,133.0,2398.0,130.4897,130.5093,130.4211,130.4309,2398.0
2022-08-05 15:20:00,133.02,133.11,133.0,133.11,2353.0,130.4505,130.5388,130.4309,130.5388,2353.0
2022-08-05 15:25:00,133.13,133.25,133.09,133.25,3158.0,130.5584,130.6761,130.5192,130.6761,3158.0
2022-08-05 15:30:00,133.22,133.29,133.22,133.26,2661.0,130.6466,130.7153,130.6466,130.6859,2661.0
2022-08-05 15:35:00,133.32,133.4,133.32,133.36,4477.0,130.7447,130.8232,130.7447,130.7839,4477.0
2022-08-05 15:40:00,133.35,133.39,133.27,133.39,4593.0,130.7741,130.8134,130.6957,130.8134,4593.0
2022-08-05 15:45:00,133.42,133.62,133.42,133.51,5892.0,130.8428,131.0389,130.8428,130.931,5892.0
2022-08-05 15:50:00,133.53,133.69,133.5,133.67,14310.0,130.9507,131.1076,130.9212,131.088,14310.0
2022-08-05 15:55:00,133.68,133.84,133.49,133.52,52846.0,131.0978,131.2547,130.9114,130.9408,52846.0
2022-08-08 09:30:00,134.2,134.42,133.8,133.8,8051.0,131.6077,131.8235,131.2154,131.2154,8051.0
2022-08-08 09:35:00,133.33,134.0,133.33,133.9,7282.0,130.7545,131.4116,130.7545,131.3135,7282.0
2022-08-08 09:40:00,133.99,134.19,133.6,134.19,12826.0,131.4018,131.5979,131.0193,131.5979,12826.0
2022-08-08 09:45:00,134.39,134.39,133.89,133.9,3086.0,131.794,131.794,131.3037,131.3135,3086.0
2022-08-08 09:50:00,133.89,133.94,133.24,133.34,5408.0,131.3037,131.3527,130.6663,130.7643,5408.0
2022-08-08 09:55:00,133.3,133.33,132.98,133.15,5303.0,130.7251,130.7545,130.4113,130.578,5303.0
2022-08-08 10:00:00,133.16,133.21,132.93,132.95,5559.0,130.5878,130.6368,130.3622,130.3819,5559.0
2022-08-08 10:05:00,132.87,132.87,132.55,132.64,8096.0,130.3034,130.3034,129.9896,130.0778,8096.0
2022-08-08 10:10:00,132.62,132.92,132.55,132.74,27018.0,130.0582,130.3524,129.9896,130.1759,27018.0
2022-08-08 10:15:00,132.81,133.05,132.81,132.95,19338.0,130.2446,130.4799,130.2446,130.3819,19338.0
2022-08-08 10:20:00,132.94,133.18,132.86,133.12,17330.0,130.3721,130.6074,130.2936,130.5486,17330.0
2022-08-08 10:25:00,133.13,133.27,132.88,133.26,27356.0,130.5584,130.6957,130.3132,130.6859,27356.0
2022-08-08 10:30:00,133.33,133.35,133.0,133.04,5408.0,130.7545,130.7741,130.4309,130.4701,5408.0
2022-08-08 10:35:00,133.14,133.33,133.13,133.2,8997.0,130.5682,130.7545,130.5584,130.627,8997.0
2022-08-08 10:40:00,133.25,133.63,133.2,133.51,7653.0,130.6761,131.0487,130.627,130.931,7653.0
2022-08-08 10:45:00,133.59,133.59,133.28,133.45,11372.0,131.0095,131.0095,130.7055,130.8722,11372.0
2022-08-08 10:50:00,133.49,133.6,133.27,133.32,4396.0,130.9114,131.0193,130.6957,130.7447,4396.0
2022-08-08 10:55:00,133.31,133.41,133.1,133.41,11090.0,130.7349,130.833,130.529,130.833,11090.0
2022-08-08 11:00:00,133.36,133.47,133.34,133.42,4667.0,130.7839,130.8918,130.7643,130.8428,4667.0
2022-08-08 11:05:00,133.4,133.47,133.18,133.35,5216.0,130.8232,130.8918,130.6074,130.7741,5216.0
2022-08-08 11:10:00,133.35,133.47,133.22,133.46,7810.0,130.7741,130.8918,130.6466,130.882,7810.0
2022-08-08 11:15:00,133.43,133.74,133.38,133.55,6841.0,130.8526,131.1566,130.8036,130.9703,6841.0
2022-08-08 11:20:00,133.51,133.51,133.19,133.25,5909.0,130.931,130.931,130.6172,130.6761,5909.0
2022-08-08 11:25:00,133.19,133.29,133.12,133.25,4113.0,130.6172,130.7153,130.5486,130.6761,4113.0
2022-08-08 11:30:00,133.22,133.64,133.22,133.37,26573.0,130.6466,131.0585,130.6466,130.7937,26573.0
2022-08-08 11:35:00,133.29,133.3,133.05,133.05,3534.0,130.7153,130.7251,130.4799,130.4799,3534.0
2022-08-08 11:40:00,133.06,133.06,132.81,132.85,1615.0,130.4897,130.4897,130.2446,130.2838,1615.0
2022-08-08 11:45:00,132.82,133.0,132.81,132.88,4349.0,130.2544,130.4309,130.2446,130.3132,4349.0
2022-08-08 11:50:00,132.94,133.09,132.94,133.07,2179.0,130.3721,130.5192,130.3721,130.4995,2179.0
2022-08-08 11:55:00,133.03,133.08,132.95,133.08,1239.0,130.4603,130.5093,130.3819,130.5093,1239.0
2022-08-08 12:00:00,133.1,133.1,132.98,132.98,1849.0,130.529,130.529,130.4113,130.4113,1849.0
2022-08-08 12:05:00,132.98,133.04,132.83,132.84,4204.0,130.4113,130.4701,130.2642,130.274,4204.0
2022-08-08 12:10:00,132.87,132.95,132.8,132.89,2205.0,130.3034,130.3819,130.2348,130.323,2205.0
2022-08-08 12:15:00,132.83,132.86,132.71,132.72,2602.0,130.2642,130.2936,130.1465,130.1563,2602.0
2022-08-08 12:20:00,132.76,132.93,132.76,132.88,3301.0,130.1955,130.3622,130.1955,130.3132,3301.0
2022-08-08 12:25:00,132.89,132.91,132.66,132.79,2633.0,130.323,130.3426,130.0975,130.2249,2633.0
2022-08-08 12:30:00,132.81,132.81,132.67,132.73,2877.0,130.2446,130.2446,130.1073,130.1661,2877.0
2022-08-08 12:35:00,132.69,132.83,132.61,132.73,7790.0,130.1269,130.2642,130.0484,130.1661,7790.0
2022-08-08 12:40:00,132.63,132.76,132.59,132.75,1500.0,130.068,130.1955,130.0288,130.1857,1500.0
2022-08-08 12:45:00,132.75,132.8,132.65,132.77,2114.0,130.1857,130.2348,130.0877,130.2053,2114.0
2022-08-08 12:50:00,132.74,132.77,132.64,132.7,2220.0,130.1759,130.2053,130.0778,130.1367,2220.0
2022-08-08 12:55:00,132.71,132.9,132.7,132.9,3224.0,130.1465,130.3328,130.1367,130.3328,3224.0
2022-08-08 13:00:00,132.82,132.82,132.69,132.72,1000.0,130.2544,130.2544,130.1269,130.1563,1000.0
2022-08-08 13:05:00,132.73,132.79,132.56,132.62,3364.0,130.1661,130.2249,129.9994,130.0582,3364.0
2022-08-08 13:10:00,132.58,132.9,132.58,132.85,5763.0,130.019,130.3328,130.019,130.2838,5763.0
2022-08-08 13:15:00,132.87,133.01,132.87,132.97,1900.0,130.3034,130.4407,130.3034,130.4015,1900.0
2022-08-08 13:20:00,132.99,132.99,132.79,132.96,3000.0,130.4211,130.4211,130.2249,130.3917,3000.0
2022-08-08 13:25:00,132.98,132.99,132.85,132.85,2000.0,130.4113,130.4211,130.2838,130.2838,2000.0
2022-08-08 13:30:00,132.91,132.99,132.91,132.91,1700.0,130.3426,130.4211,130.3426,130.3426,1700.0
2022-08-08 13:35:00,132.94,133.09,132.88,132.89,5435.0,130.3721,130.5192,130.3132,130.323,5435.0
2022-08-08 13:40:00,132.91,133.02,132.86,133.02,3133.0,130.3426,130.4505,130.2936,130.4505,3133.0
2022-08-08 13:45:00,133.0,133.08,132.95,133.02,3153.0,130.4309,130.5093,130.3819,130.4505,3153.0
2022-08-08 13:50:00,133.02,133.13,133.0,133.06,2118.0,130.4505,130.5584,130.4309,130.4897,2118.0
2022-08-08 13:55:00,133.09,133.14,132.94,132.94,3600.0,130.5192,130.5682,130.3721,130.3721,3600.0
2022-08-08 14:00:00,132.98,133.0,132.72,132.72,3760.0,130.4113,130.4309,130.1563,130.1563,3760.0
2022-08-08 14:05:00,132.7,132.88,132.61,132.75,6621.0,130.1367,130.3132,130.0484,130.1857,6621.0
2022-08-08 14:10:00,132.73,132.73,132.47,132.47,3000.0,130.1661,130.1661,129.9111,129.9111,3000.0
2022-08-08 14:15:00,132.48,132.51,132.3,132.49,6192.0,129.9209,129.9504,129.7444,129.9307,6192.0
2022-08-08 14:20:00,132.54,132.55,132.37,132.37,5036.0,129.9798,129.9896,129.8131,129.8131,5036.0
2022-08-08 14:25:00,132.38,132.41,132.28,132.32,3005.0,129.8229,129.8523,129.7248,129.764,3005.0
2022-08-08 14:30:00,132.29,132.43,132.29,132.36,3230.0,129.7346,129.8719,129.7346,129.8033,3230.0
2022-08-08 14:35:00,132.36,132.37,132.22,132.31,3818.0,129.8033,129.8131,129.666,129.7542,3818.0
2022-08-08 14:40:00,132.31,132.41,132.29,132.36,3780.0,129.7542,129.8523,129.7346,129.8033,3780.0
2022-08-08 14:45:00,132.33,132.4,132.17,132.36,5314.0,129.7738,129.8425,129.6169,129.8033,5314.0
2022-08-08 14:50:00,132.31,132.35,132.14,132.14,5360.0,129.7542,129.7934,129.5875,129.5875,5360.0
2022-08-08 14:55:00,132.14,132.35,132.14,132.34,4330.0,129.5875,129.7934,129.5875,129.7836,4330.0
2022-08-08 15:00:00,132.22,132.44,132.22,132.43,3900.0,129.666,129.8817,129.666,129.8719,3900.0
2022-08-08 15:05:00,132.42,132.42,132.31,132.38,10846.0,129.8621,129.8621,129.7542,129.8229,10846.0
2022-08-08 15:10:00,132.37,132.57,132.31,132.56,5620.0,129.8131,130.0092,129.7542,129.9994,5620.0
2022-08-08 15:15:00,132.53,132.53,132.28,132.42,7788.0,129.97,129.97,129.7248,129.8621,7788.0
2022-08-08 15:20:00,132.42,132.51,132.33,132.41,8409.0,129.8621,129.9504,129.7738,129.8523,8409.0
2022-08-08 15:25:00,132.42,132.52,132.38,132.41,10298.0,129.8621,129.9602,129.8229,129.8523,10298.0
2022-08-08 15:30:00,132.33,132.48,132.28,132.46,10078.0,129.7738,129.9209,129.7248,129.9013,10078.0
2022-08-08 15:35:00,132.44,132.53,132.4,132.47,13114.0,129.8817,129.97,129.8425,129.9111,13114.0
2022-08-08 15:40:00,132.48,132.61,132.48,132.61,8819.0,129.9209,130.0484,129.9209,130.0484,8819.0
2022-08-08 15:45:00,132.64,132.71,132.5,132.5,21933.0,130.0778,130.1465,129.9406,129.9406,21933.0
2022-08-08 15:50:00,132.53,132.61,132.36,132.5,34659.0,129.97,130.0484,129.8033,129.9406,34659.0
2022-08-08 15:55:00,132.49,132.57,132.38,132.46,90745.0,129.9307,130.0092,129.8229,129.9013,90745.0
2022-08-09 09:30:00,132.5,132.5,131.8,131.8,10520.0,129.9406,129.9406,129.2541,129.2541,10520.0
2022-08-09 09:35:00,131.83,131.99,131.07,131.24,6159.0,129.2835,129.4404,128.5382,128.7049,6159.0
2022-08-09 09:40:00,131.19,131.47,131.19,131.38,3311.0,128.6559,128.9304,128.6559,128.8422,3311.0
2022-08-09 09:45:00,131.52,131.6,131.02,131.24,7405.0,128.9795,129.0579,128.4891,128.7049,7405.0
2022-08-09 09:50:00,131.24,131.31,130.36,130.36,10886.0,128.7049,128.7735,127.8419,127.8419,10886.0
2022-08-09 09:55:00,130.45,130.68,130.4,130.56,4161.0,127.9301,128.1557,127.8811,128.038,4161.0
2022-08-09 10:00:00,130.53,130.84,130.42,130.72,4623.0,128.0086,128.3126,127.9007,128.1949,4623.0
2022-08-09 10:05:00,130.69,130.7,130.33,130.33,4784.0,128.1655,128.1753,127.8125,127.8125,4784.0
2022-08-09 10:10:00,130.3,130.38,130.0,130.0,9908.0,127.783,127.8615,127.4888,127.4888,9908.0
2022-08-09 10:15:00,130.04,130.11,129.77,129.93,8375.0,127.5281,127.5967,127.2633,127.4202,8375.0
2022-08-09 10:20:00,129.93,129.94,129.81,129.84,3825.0,127.4202,127.43,127.3025,127.3319,3825.0
2022-08-09 10:25:00,129.89,129.96,129.75,129.81,7375.0,127.381,127.4496,127.2437,127.3025,7375.0
2022-08-09 10:30:00,129.82,130.09,129.77,130.08,4949.0,127.3123,127.5771,127.2633,127.5673,4949.0
2022-08-09 10:35:00,130.05,130.14,129.94,129.94,4811.0,127.5379,127.6261,127.43,127.43,4811.0
2022-08-09 10:40:00,129.93,129.93,129.78,129.83,3505.0,127.4202,127.4202,127.2731,127.3221,3505.0
2022-08-09 10:45:00,129.81,129.92,129.62,129.91,4473.0,127.3025,127.4104,127.1162,127.4006,4473.0
2022-08-09 10:50:00,129.9,130.03,129.8,130.01,18300.0,127.3908,127.5183,127.2927,127.4986,18300.0
2022-08-09 10:55:00,130.02,130.02,129.66,129.77,3301.0,127.5085,127.5085,127.1554,127.2633,3301.0
2022-08-09 11:00:00,129.76,129.76,129.46,129.51,3907.0,127.2535,127.2535,126.9593,127.0083,3907.0
2022-08-09 11:05:00,129.49,129.71,129.49,129.57,3920.0,126.9887,127.2044,126.9887,127.0671,3920.0
2022-08-09 11:10:00,129.57,129.81,129.54,129.81,9501.0,127.0671,127.3025,127.0377,127.3025,9501.0
2022-08-09 11:15:00,130.01,130.12,129.97,129.98,3506.0,127.4986,127.6065,127.4594,127.4692,3506.0
2022-08-09 11:20:00,130.03,130.16,129.95,130.0,2377.0,127.5183,127.6458,127.4398,127.4888,2377.0
2022-08-09 11:25:00,130.01,130.2,129.99,130.14,2640.0,127.4986,127.685,127.479,127.6261,2640.0
2022-08-09 11:30:00,130.09,130.09,129.99,130.02,2600.0,127.5771,127.5771,127.479,127.5085,2600.0
2022-08-09 11:35:00,130.01,130.11,130.0,130.01,2904.0,127.4986,127.5967,127.4888,127.4986,2904.0
2022-08-09 11:40:00,130.0,130.03,129.93,129.94,2400.0,127.4888,127.5183,127.4202,127.43,2400.0
2022-08-09 11:45:00,129.95,129.97,129.82,129.85,3198.0,127.4398,127.4594,127.3123,127.3417,3198.0
2022-08-09 11:50:00,129.89,130.06,129.82,130.03,10139.0,127.381,127.5477,127.3123,127.5183,10139.0
2022-08-09 11:55:00,130.04,130.05,129.77,129.92,3722.0,127.5281,127.5379,127.2633,127.4104,3722.0
2022-08-09 12:00:00,129.98,130.05,129.97,130.05,1732.0,127.4692,127.5379,127.4594,127.5379,1732.0
2022-08-09 12:05:00,130.08,130.11,130.06,130.11,2340.0,127.5673,127.5967,127.5477,127.5967,2340.0
2022-08-09 12:10:00,130.09,130.13,130.05,130.06,1858.0,127.5771,127.6163,127.5379,127.5477,1858.0
2022-08-09 12:15:00,130.07,130.07,129.82,129.82,3256.0,127.5575,127.5575,127.3123,127.3123,3256.0
2022-08-09 12:20:00,129.77,129.85,129.71,129.71,2267.0,127.2633,127.3417,127.2044,127.2044,2267.0
2022-08-09 12:25:00,129.69,129.72,129.53,129.55,2672.0,127.1848,127.2143,127.0279,127.0475,2672.0
2022-08-09 12:30:00,129.55,129.55,129.38,129.42,4156.0,127.0475,127.0475,126.8808,126.92,4156.0
2022-08-09 12:35:00,129.45,129.5,129.43,129.44,1900.0,126.9495,126.9985,126.9299,126.9397,1900.0
2022-08-09 12:40:00,129.4,129.49,129.35,129.46,2726.0,126.9004,126.9887,126.8514,126.9593,2726.0
2022-08-09 12:45:00,129.43,129.45,129.29,129.32,1422.0,126.9299,126.9495,126.7926,126.822,1422.0
2022-08-09 12:50:00,129.31,129.31,129.22,129.26,2280.0,126.8122,126.8122,126.7239,126.7631,2280.0
2022-08-09 12:55:00,129.28,129.31,129.18,129.25,1600.0,126.7828,126.8122,126.6847,126.7533,1600.0
2022-08-09 13:00:00,129.33,129.49,129.31,129.47,1531.0,126.8318,126.9887,126.8122,126.9691,1531.0
2022-08-09 13:05:00,129.51,129.51,129.3,129.3,2835.0,127.0083,127.0083,126.8024,126.8024,2835.0
2022-08-09 13:10:00,129.32,129.4,129.3,129.38,1117.0,126.822,126.9004,126.8024,126.8808,1117.0
2022-08-09 13:15:00,129.31,129.47,129.31,129.39,3167.0,126.8122,126.9691,126.8122,126.8906,3167.0
2022-08-09 13:20:00,129.4,129.51,129.4,129.44,2197.0,126.9004,127.0083,126.9004,126.9397,2197.0
2022-08-09 13:25:00,129.47,129.48,129.19,129.23,2144.0,126.9691,126.9789,126.6945,126.7337,2144.0
2022-08-09 13:30:00,129.24,129.25,129.05,129.05,2272.0,126.7435,126.7533,126.5572,126.5572,2272.0
2022-08-09 13:35:00,129.05,129.05,128.94,128.94,1800.0,126.5572,126.5572,126.4493,126.4493,1800.0
2022-08-09 13:40:00,128.85,128.9,128.7,128.73,2846.0,126.3611,126.4101,126.214,126.2434,2846.0
2022-08-09 13:45:00,128.7,128.79,128.7,128.77,3176.0,126.214,126.3022,126.214,126.2826,3176.0
2022-08-09 13:50:00,128.69,128.69,128.48,128.48,2070.0,126.2041,126.2041,125.9982,125.9982,2070.0
2022-08-09 13:55:00,128.44,128.71,128.41,128.54,4021.0,125.959,126.2238,125.9296,126.057,4021.0
2022-08-09 14:00:00,128.54,128.64,128.48,128.56,2414.0,126.057,126.1551,125.9982,126.0767,2414.0
2022-08-09 14:05:00,128.58,128.68,128.58,128.6,2600.0,126.0963,126.1943,126.0963,126.1159,2600.0
2022-08-09 14:10:00,128.62,128.75,128.62,128.68,4300.0,126.1355,126.263,126.1355,126.1943,4300.0
2022-08-09 14:15:00,128.66,128.66,128.15,128.2,4802.0,126.1747,126.1747,125.6746,125.7236,4802.0
2022-08-09 14:20:00,128.17,128.25,128.02,128.08,6829.0,125.6942,125.7726,125.5471,125.6059,6829.0
2022-08-09 14:25:00,128.12,128.16,128.05,128.14,5828.0,125.6452,125.6844,125.5765,125.6648,5828.0
2022-08-09 14:30:00,128.11,128.19,128.06,128.09,6452.0,125.6354,125.7138,125.5863,125.6157,6452.0
2022-08-09 14:35:00,128.1,128.19,128.04,128.19,8754.0,125.6255,125.7138,125.5667,125.7138,8754.0
2022-08-09 14:40:00,128.21,128.38,128.2,128.38,5421.0,125.7334,125.9001,125.7236,125.9001,5421.0
2022-08-09 14:45:00,128.37,128.48,128.36,128.48,2972.0,125.8903,125.9982,125.8805,125.9982,2972.0
2022-08-09 14:50:00,128.51,128.65,128.46,128.55,4230.0,126.0276,126.1649,125.9786,126.0669,4230.0
2022-08-09 14:55:00,128.57,128.72,128.55,128.71,4085.0,126.0865,126.2336,126.0669,126.2238,4085.0
2022-08-09 15:00:00,128.72,128.78,128.66,128.67,3002.0,126.2336,126.2924,126.1747,126.1845,3002.0
2022-08-09 15:05:00,128.65,128.76,128.61,128.76,3972.0,126.1649,126.2728,126.1257,126.2728,3972.0
2022-08-09 15:10:00,128.76,128.78,128.66,128.7,4259.0,126.2728,126.2924,126.1747,126.214,4259.0
2022-08-09 15:15:00,128.69,128.78,128.66,128.71,4859.0,126.2041,126.2924,126.1747,126.2238,4859.0
2022-08-09 15:20:00,128.77,128.87,128.77,128.83,3468.0,126.2826,126.3807,126.2826,126.3414,3468.0
2022-08-09 15:25:00,128.86,128.91,128.84,128.85,4263.0,126.3709,126.4199,126.3512,126.3611,4263.0
2022-08-09 15:30:00,128.83,128.98,128.82,128.95,7395.0,126.3414,126.4885,126.3316,126.4591,7395.0
2022-08-09 15:35:00,128.92,128.92,128.85,128.91,8357.0,126.4297,126.4297,126.3611,126.4199,8357.0
2022-08-09 15:40:00,128.87,129.01,128.72,128.74,10779.0,126.3807,126.518,126.2336,126.2532,10779.0
2022-08-09 15:45:00,128.76,128.84,128.65,128.81,14189.0,126.2728,126.3512,126.1649,126.3218,14189.0
2022-08-09 15:50:00,128.85,128.88,128.63,128.67,24368.0,126.3611,126.3905,126.1453,126.1845,24368.0
2022-08-09 15:55:00,128.7,128.89,128.52,128.87,49631.0,126.214,126.4003,126.0374,126.3807,49631.0
2022-08-10 09:30:00,131.37,131.41,130.38,130.54,24516.0,128.8324,128.8716,127.8615,128.0184,24516.0
2022-08-10 09:35:00,130.57,130.78,130.16,130.35,2600.0,128.0478,128.2538,127.6458,127.8321,2600.0
2022-08-10 09:40:00,130.15,130.58,130.15,130.58,2134.0,127.6359,128.0576,127.6359,128.0576,2134.0
2022-08-10 09:45:00,130.95,131.75,130.81,131.49,5979.0,128.4205,129.205,128.2832,128.9501,5979.0
2022-08-10 09:50:00,131.56,131.68,131.34,131.58,6481.0,129.0187,129.1364,128.803,129.0383,6481.0
2022-08-10 09:55:00,131.58,131.85,131.52,131.84,5366.0,129.0383,129.3031,128.9795,129.2933,5366.0
2022-08-10 10:00:00,131.88,132.03,131.8,131.95,5002.0,129.3325,129.4796,129.2541,129.4012,5002.0
2022-08-10 10:05:00,131.89,132.07,131.82,131.83,8085.0,129.3423,129.5189,129.2737,129.2835,8085.0
2022-08-10 10:10:00,131.81,131.84,131.14,131.14,7314.0,129.2639,129.2933,128.6068,128.6068,7314.0
2022-08-10 10:15:00,131.28,131.38,131.07,131.12,4581.0,128.7441,128.8422,128.5382,128.5872,4581.0
2022-08-10 10:20:00,131.09,131.12,130.82,131.08,5140.0,128.5578,128.5872,128.293,128.548,5140.0
2022-08-10 10:25:00,131.1,131.37,130.93,131.37,4719.0,128.5676,128.8324,128.4009,128.8324,4719.0
2022-08-10 10:30:00,131.41,131.42,131.14,131.14,3756.0,128.8716,128.8814,128.6068,128.6068,3756.0
2022-08-10 10:35:00,131.15,131.36,131.12,131.29,5811.0,128.6166,128.8226,128.5872,128.7539,5811.0
2022-08-10 10:40:00,131.41,131.57,131.35,131.48,4953.0,128.8716,129.0285,128.8128,128.9403,4953.0
2022-08-10 10:45:00,131.48,131.52,131.33,131.44,4116.0,128.9403,128.9795,128.7932,128.901,4116.0
2022-08-10 10:50:00,131.45,131.5,131.23,131.23,4730.0,128.9108,128.9599,128.6951,128.6951,4730.0
2022-08-10 10:55:00,131.21,131.43,131.14,131.43,6590.0,128.6755,128.8912,128.6068,128.8912,6590.0
2022-08-10 11:00:00,131.48,132.0,131.47,132.0,7091.0,128.9403,129.4502,128.9304,129.4502,7091.0
2022-08-10 11:05:00,132.06,132.26,132.05,132.16,7132.0,129.5091,129.7052,129.4992,129.6071,7132.0
2022-08-10 11:10:00,132.24,132.24,131.95,132.02,5624.0,129.6856,129.6856,129.4012,129.4698,5624.0
2022-08-10 11:15:00,132.04,132.18,131.99,132.0,3964.0,129.4894,129.6267,129.4404,129.4502,3964.0
2022-08-10 11:20:00,132.04,132.09,131.86,131.87,4930.0,129.4894,129.5385,129.3129,129.3227,4930.0
2022-08-10 11:25:00,131.83,132.11,131.69,132.11,7475.0,129.2835,129.5581,129.1462,129.5581,7475.0
2022-08-10 11:30:00,132.1,132.1,131.89,131.92,4318.0,129.5483,129.5483,129.3423,129.3718,4318.0
2022-08-10 11:35:00,131.8,131.85,131.71,131.75,4603.0,129.2541,129.3031,129.1658,129.205,4603.0
2022-08-10 11:40:00,131.74,131.83,131.69,131.73,3962.0,129.1952,129.2835,129.1462,129.1854,3962.0
2022-08-10 11:45:00,131.67,131.88,131.67,131.71,3280.0,129.1266,129.3325,129.1266,129.1658,3280.0
2022-08-10 11:50:00,131.74,131.81,131.69,131.76,7780.0,129.1952,129.2639,129.1462,129.2148,7780.0
2022-08-10 11:55:00,131.79,131.89,131.75,131.82,3630.0,129.2443,129.3423,129.205,129.2737,3630.0
2022-08-10 12:00:00,131.82,131.92,131.76,131.79,3466.0,129.2737,129.3718,129.2148,129.2443,3466.0
2022-08-10 12:05:00,131.76,131.76,131.56,131.72,3224.0,129.2148,129.2148,129.0187,129.1756,3224.0
2022-08-10 12:10:00,131.66,131.66,131.55,131.59,3057.0,129.1168,129.1168,129.0089,129.0481,3057.0
2022-08-10 12:15:00,131.59,131.61,131.44,131.44,3412.0,129.0481,129.0677,128.901,128.901,3412.0
2022-08-10 12:20:00,131.38,131.48,131.33,131.33,4594.0,128.8422,128.9403,128.7932,128.7932,4594.0
2022-08-10 12:25:00,131.36,131.46,131.29,131.46,3284.0,128.8226,128.9206,128.7539,128.9206,3284.0
2022-08-10 12:30:00,131.45,131.52,131.43,131.44,4033.0,128.9108,128.9795,128.8912,128.901,4033.0
2022-08-10 12:35:00,131.44,131.56,131.43,131.49,3255.0,128.901,129.0187,128.8912,128.9501,3255.0
2022-08-10 12:40:00,131.49,131.56,131.47,131.49,3877.0,128.9501,129.0187,128.9304,128.9501,3877.0
2022-08-10 12:45:00,131.49,131.61,131.49,131.59,3786.0,128.9501,129.0677,128.9501,129.0481,3786.0
2022-08-10 12:50:00,131.57,131.7,131.56,131.7,3990.0,129.0285,129.156,129.0187,129.156,3990.0
2022-08-10 12:55:00,131.72,131.78,131.66,131.75,3192.0,129.1756,129.2345,129.1168,129.205,3192.0
2022-08-10 13:00:00,131.75,131.77,131.62,131.62,3629.0,129.205,129.2247,129.0775,129.0775,3629.0
2022-08-10 13:05:00,131.61,131.61,131.51,131.53,4549.0,129.0677,129.0677,128.9697,128.9893,4549.0
2022-08-10 13:10:00,131.55,131.61,131.51,131.52,4412.0,129.0089,129.0677,128.9697,128.9795,4412.0
2022-08-10 13:15:00,131.5,131.51,131.42,131.44,6345.0,128.9599,128.9697,128.8814,128.901,6345.0
2022-08-10 13:20:00,131.42,131.5,131.4,131.48,3001.0,128.8814,128.9599,128.8618,128.9403,3001.0
2022-08-10 13:25:00,131.64,131.7,131.59,131.59,5007.0,129.0972,129.156,129.0481,129.0481,5007.0
2022-08-10 13:30:00,131.59,131.65,131.53,131.62,2800.0,129.0481,129.107,128.9893,129.0775,2800.0
2022-08-10 13:35:00,131.68,131.75,131.68,131.73,2547.0,129.1364,129.205,129.1364,129.1854,2547.0
2022-08-10 13:40:00,131.69,131.83,131.69,131.83,2512.0,129.1462,129.2835,129.1462,129.2835,2512.0
2022-08-10 13:45:00,131.83,131.89,131.77,131.84,3065.0,129.2835,129.3423,129.2247,129.2933,3065.0
2022-08-10 13:50:00,131.89,131.97,131.89,131.97,2486.0,129.3423,129.4208,129.3423,129.4208,2486.0
2022-08-10 13:55:00,131.93,132.02,131.87,131.92,2730.0,129.3816,129.4698,129.3227,129.3718,2730.0
2022-08-10 14:00:00,131.9,131.98,131.88,131.91,5400.0,129.3521,129.4306,129.3325,129.3619,5400.0
2022-08-10 14:05:00,131.88,131.97,131.85,131.87,3259.0,129.3325,129.4208,129.3031,129.3227,3259.0
2022-08-10 14:10:00,131.91,131.92,131.81,131.81,4362.0,129.3619,129.3718,129.2639,129.2639,4362.0
2022-08-10 14:15:00,131.81,131.84,131.67,131.67,3761.0,129.2639,129.2933,129.1266,129.1266,3761.0
2022-08-10 14:20:00,131.69,131.72,131.63,131.64,2905.0,129.1462,129.1756,129.0874,129.0972,2905.0
2022-08-10 14:25:00,131.64,131.89,131.64,131.84,3624.0,129.0972,129.3423,129.0972,129.2933,3624.0
2022-08-10 14:30:00,131.84,131.95,131.83,131.89,4163.0,129.2933,129.4012,129.2835,129.3423,4163.0
2022-08-10 14:35:00,131.89,131.96,131.84,131.87,6090.0,129.3423,129.411,129.2933,129.3227,6090.0
2022-08-10 14:40:00,131.9,132.04,131.9,132.03,2668.0,129.3521,129.4894,129.3521,129.4796,2668.0
2022-08-10 14:45:00,132.05,132.05,131.82,131.83,6111.0,129.4992,129.4992,129.2737,129.2835,6111.0
2022-08-10 14:50:00,131.82,131.84,131.77,131.78,1753.0,129.2737,129.2933,129.2247,129.2345,1753.0
2022-08-10 14:55:00,131.77,131.81,131.74,131.79,4656.0,129.2247,129.2639,129.1952,129.2443,4656.0
2022-08-10 15:00:00,131.79,132.0,131.79,132.0,4000.0,129.2443,129.4502,129.2443,129.4502,4000.0
2022-08-10 15:05:00,132.01,132.01,131.8,131.9,10013.0,129.46,129.46,129.2541,129.3521,10013.0
2022-08-10 15:10:00,131.92,132.11,131.92,132.11,6023.0,129.3718,129.5581,129.3718,129.5581,6023.0
2022-08-10 15:15:00,132.1,132.12,132.05,132.1,4606.0,129.5483,129.5679,129.4992,129.5483,4606.0
2022-08-10 15:20:00,132.11,132.34,132.11,132.3,6918.0,129.5581,129.7836,129.5581,129.7444,6918.0
2022-08-10 15:25:00,132.26,132.38,132.23,132.31,5636.0,129.7052,129.8229,129.6758,129.7542,5636.0
2022-08-10 15:30:00,132.29,132.42,132.21,132.38,9327.0,129.7346,129.8621,129.6562,129.8229,9327.0
2022-08-10 15:35:00,132.39,132.63,132.38,132.55,10443.0,129.8327,130.068,129.8229,129.9896,10443.0
2022-08-10 15:40:00,132.57,132.77,132.47,132.65,12141.0,130.0092,130.2053,129.9111,130.0877,12141.0
2022-08-10 15:45:00,132.65,132.74,132.57,132.65,16308.0,130.0877,130.1759,130.0092,130.0877,16308.0
2022-08-10 15:50:00,132.65,132.66,132.33,132.4,31730.0,130.0877,130.0975,129.7738,129.8425,31730.0
2022-08-10 15:55:00,132.41,132.6,132.32,132.55,74279.0,129.8523,130.0386,129.764,129.9896,74279.0
2022-08-11 09:30:00,132.91,133.13,132.56,133.01,20887.0,130.3426,130.5584,129.9994,130.4407,20887.0
2022-08-11 09:35:00,133.14,133.25,132.46,133.08,10043.0,130.5682,130.6761,129.9013,130.5093,10043.0
2022-08-11 09:40:00,133.17,133.85,133.01,133.8,15402.0,130.5976,131.2645,130.4407,131.2154,15402.0
2022-08-11 09:45:00,133.89,134.42,133.86,134.29,15787.0,131.3037,131.8235,131.2743,131.696,15787.0
2022-08-11 09:50:00,134.29,134.81,134.23,134.63,11635.0,131.696,132.2059,131.6371,132.0294,11635.0
2022-08-11 09:55:00,134.46,134.46,133.95,134.15,10309.0,131.8627,131.8627,131.3625,131.5587,10309.0
2022-08-11 10:00:00,134.17,134.36,133.99,134.01,4939.0,131.5783,131.7646,131.4018,131.4214,4939.0
2022-08-11 10:05:00,134.12,134.15,133.91,134.14,9398.0,131.5293,131.5587,131.3233,131.5489,9398.0
2022-08-11 10:10:00,134.2,134.21,134.01,134.19,3014.0,131.6077,131.6175,131.4214,131.5979,3014.0
2022-08-11 10:15:00,134.16,134.62,134.16,134.56,6200.0,131.5685,132.0196,131.5685,131.9608,6200.0
2022-08-11 10:20:00,134.61,134.87,134.53,134.84,5733.0,132.0098,132.2648,131.9313,132.2353,5733.0
2022-08-11 10:25:00,134.84,134.85,134.61,134.7,6637.0,132.2353,132.2452,132.0098,132.0981,6637.0
2022-08-11 10:30:00,134.8,134.94,134.66,134.74,9396.0,132.1961,132.3334,132.0588,132.1373,9396.0
2022-08-11 10:35:00,134.79,135.12,134.78,135.0,23156.0,132.1863,132.5099,132.1765,132.3923,23156.0
2022-08-11 10:40:00,135.05,135.13,134.91,135.0,4574.0,132.4413,132.5197,132.304,132.3923,4574.0
2022-08-11 10:45:00,135.0,135.0,134.69,134.72,14866.0,132.3923,132.3923,132.0882,132.1177,14866.0
2022-08-11 10:50:00,134.7,134.96,134.6,134.88,8469.0,132.0981,132.353,132.0,132.2746,8469.0
2022-08-11 10:55:00,134.72,134.79,134.47,134.47,3262.0,132.1177,132.1863,131.8725,131.8725,3262.0
2022-08-11 11:00:00,134.44,134.51,134.37,134.42,6195.0,131.8431,131.9117,131.7744,131.8235,6195.0
2022-08-11 11:05:00,134.42,134.59,134.25,134.32,19787.0,131.8235,131.9902,131.6567,131.7254,19787.0
2022-08-11 11:10:00,134.36,134.55,134.25,134.5,16657.0,131.7646,131.951,131.6567,131.9019,16657.0
2022-08-11 11:15:00,134.39,134.53,134.09,134.09,5803.0,131.794,131.9313,131.4998,131.4998,5803.0
2022-08-11 11:20:00,134.02,134.18,133.98,134.1,5008.0,131.4312,131.5881,131.392,131.5096,5008.0
2022-08-11 11:25:00,134.1,134.1,133.8,133.82,8431.0,131.5096,131.5096,131.2154,131.2351,8431.0
2022-08-11 11:30:00,133.83,134.16,133.76,134.09,18776.0,131.2449,131.5685,131.1762,131.4998,18776.0
2022-08-11 11:35:00,133.91,133.91,133.76,133.81,1516.0,131.3233,131.3233,131.1762,131.2252,1516.0
2022-08-11 11:40:00,133.85,133.85,133.64,133.66,4554.0,131.2645,131.2645,131.0585,131.0781,4554.0
2022-08-11 11:45:00,133.6,133.66,133.27,133.34,3425.0,131.0193,131.0781,130.6957,130.7643,3425.0
2022-08-11 11:50:00,133.3,133.37,133.19,133.34,3859.0,130.7251,130.7937,130.6172,130.7643,3859.0
2022-08-11 11:55:00,133.4,133.4,133.07,133.07,5196.0,130.8232,130.8232,130.4995,130.4995,5196.0
2022-08-11 12:00:00,133.03,133.11,132.97,133.09,7039.0,130.4603,130.5388,130.4015,130.5192,7039.0
2022-08-11 12:05:00,133.05,133.05,132.84,132.88,4705.0,130.4799,130.4799,130.274,130.3132,4705.0
2022-08-11 12:10:00,132.85,132.92,132.74,132.92,4772.0,130.2838,130.3524,130.1759,130.3524,4772.0
2022-08-11 12:15:00,132.92,133.13,132.92,133.06,2728.0,130.3524,130.5584,130.3524,130.4897,2728.0
2022-08-11 12:20:00,133.09,133.1,132.99,133.02,4363.0,130.5192,130.529,130.4211,130.4505,4363.0
2022-08-11 12:25:00,133.0,133.22,132.98,133.2,6757.0,130.4309,130.6466,130.4113,130.627,6757.0
2022-08-11 12:30:00,133.21,133.28,133.15,133.26,3966.0,130.6368,130.7055,130.578,130.6859,3966.0
2022-08-11 12:35:00,133.23,133.26,133.13,133.13,5719.0,130.6564,130.6859,130.5584,130.5584,5719.0
2022-08-11 12:40:00,133.13,133.14,132.98,133.02,5423.0,130.5584,130.5682,130.4113,130.4505,5423.0
2022-08-11 12:45:00,133.02,133.07,132.87,132.92,4741.0,130.4505,130.4995,130.3034,130.3524,4741.0
2022-08-11 12:50:00,132.88,132.97,132.85,132.91,3459.0,130.3132,130.4015,130.2838,130.3426,3459.0
2022-08-11 12:55:00,132.93,133.05,132.92,133.0,3282.0,130.3622,130.4799,130.3524,130.4309,3282.0
2022-08-11 13:00:00,133.05,133.17,133.0,133.0,4660.0,130.4799,130.5976,130.4309,130.4309,4660.0
2022-08-11 13:05:00,133.0,133.02,132.88,133.0,3905.0,130.4309,130.4505,130.3132,130.4309,3905.0
2022-08-11 13:10:00,133.03,133.19,133.03,133.19,3211.0,130.4603,130.6172,130.4603,130.6172,3211.0
2022-08-11 13:15:00,133.21,133.21,133.11,133.14,4351.0,130.6368,130.6368,130.5388,130.5682,4351.0
2022-08-11 13:20:00,133.12,133.29,133.1,133.24,5043.0,130.5486,130.7153,130.529,130.6663,5043.0
2022-08-11 13:25:00,133.22,133.28,133.1,133.14,4867.0,130.6466,130.7055,130.529,130.5682,4867.0
2022-08-11 13:30:00,133.12,133.13,133.0,133.03,4408.0,130.5486,130.5584,130.4309,130.4603,4408.0
2022-08-11 13:35:00,133.02,133.12,133.0,133.09,2610.0,130.4505,130.5486,130.4309,130.5192,2610.0
2022-08-11 13:40:00,133.01,133.18,133.0,133.06,3589.0,130.4407,130.6074,130.4309,130.4897,3589.0
2022-08-11 13:45:00,133.04,133.05,132.97,132.99,3953.0,130.4701,130.4799,130.4015,130.4211,3953.0
2022-08-11 13:50:00,132.96,133.13,132.95,133.05,4652.0,130.3917,130.5584,130.3819,130.4799,4652.0
2022-08-11 13:55:00,133.03,133.08,132.99,133.0,3423.0,130.4603,130.5093,130.4211,130.4309,3423.0
2022-08-11 14:00:00,133.01,133.01,132.65,132.7,4018.0,130.4407,130.4407,130.0877,130.1367,4018.0
2022-08-11 14:05:00,132.69,132.71,132.61,132.68,3978.0,130.1269,130.1465,130.0484,130.1171,3978.0
2022-08-11 14:10:00,132.66,132.69,132.49,132.49,2638.0,130.0975,130.1269,129.9307,129.9307,2638.0
2022-08-11 14:15:00,132.48,132.56,132.4,132.45,4640.0,129.9209,129.9994,129.8425,129.8915,4640.0
2022-08-11 14:20:00,132.44,132.44,132.36,132.4,3831.0,129.8817,129.8817,129.8033,129.8425,3831.0
2022-08-11 14:25:00,132.41,132.57,132.41,132.56,4085.0,129.8523,130.0092,129.8523,129.9994,4085.0
2022-08-11 14:30:00,132.59,132.59,132.18,132.18,7250.0,130.0288,130.0288,129.6267,129.6267,7250.0
2022-08-11 14:35:00,132.17,132.29,132.17,132.19,4495.0,129.6169,129.7346,129.6169,129.6365,4495.0
2022-08-11 14:40:00,132.21,132.24,132.12,132.18,6841.0,129.6562,129.6856,129.5679,129.6267,6841.0
2022-08-11 14:45:00,132.17,132.17,132.01,132.04,2590.0,129.6169,129.6169,129.46,129.4894,2590.0
2022-08-11 14:50:00,132.01,132.02,131.85,131.85,12244.0,129.46,129.4698,129.3031,129.3031,12244.0
2022-08-11 14:55:00,131.87,132.07,131.86,132.03,9066.0,129.3227,129.5189,129.3129,129.4796,9066.0
2022-08-11 15:00:00,132.03,132.17,131.97,132.17,4622.0,129.4796,129.6169,129.4208,129.6169,4622.0
2022-08-11 15:05:00,132.14,132.14,131.88,131.99,6560.0,129.5875,129.5875,129.3325,129.4404,6560.0
2022-08-11 15:10:00,132.04,132.05,131.81,131.86,5486.0,129.4894,129.4992,129.2639,129.3129,5486.0
2022-08-11 15:15:00,131.85,131.85,131.7,131.74,16596.0,129.3031,129.3031,129.156,129.1952,16596.0
2022-08-11 15:20:00,131.74,131.8,131.69,131.73,7238.0,129.1952,129.2541,129.1462,129.1854,7238.0
2022-08-11 15:25:00,131.73,131.9,131.73,131.88,6237.0,129.1854,129.3521,129.1854,129.3325,6237.0
2022-08-11 15:30:00,131.89,131.89,131.75,131.83,9404.0,129.3423,129.3423,129.205,129.2835,9404.0
2022-08-11 15:35:00,131.82,131.83,131.59,131.6,7183.0,129.2737,129.2835,129.0481,129.0579,7183.0
2022-08-11 15:40:00,131.62,131.74,131.59,131.64,10816.0,129.0775,129.1952,129.0481,129.0972,10816.0
2022-08-11 15:45:00,131.66,131.71,131.59,131.71,13557.0,129.1168,129.1658,129.0481,129.1658,13557.0
2022-08-11 15:50:00,131.71,131.95,131.68,131.93,22520.0,129.1658,129.4012,129.1364,129.3816,22520.0
2022-08-11 15:55:00,131.94,132.0,131.75,131.93,68028.0,129.3914,129.4502,129.205,129.3816,68028.0
2022-08-12 09:30:00,132.26,132.73,132.07,132.55,12678.0,129.7052,130.1661,129.5189,129.9896,12678.0
2022-08-12 09:35:00,132.17,132.38,131.8,132.16,7228.0,129.6169,129.8229,129.2541,129.6071,7228.0
2022-08-12 09:40:00,132.31,132.45,131.89,132.39,6386.0,129.7542,129.8915,129.3423,129.8327,6386.0
2022-08-12 09:45:00,132.49,132.75,131.9,131.91,5228.0,129.9307,130.1857,129.3521,129.3619,5228.0
2022-08-12 09:50:00,131.85,132.0,131.65,131.77,7530.0,129.3031,129.4502,129.107,129.2247,7530.0
2022-08-12 09:55:00,131.73,132.31,131.57,132.31,6264.0,129.1854,129.7542,129.0285,129.7542,6264.0
2022-08-12 10:00:00,132.24,132.28,131.51,131.56,3281.0,129.6856,129.7248,128.9697,129.0187,3281.0
2022-08-12 10:05:00,131.64,132.05,131.61,132.0,2527.0,129.0972,129.4992,129.0677,129.4502,2527.0
2022-08-12 10:10:00,131.99,132.29,131.99,132.08,3157.0,129.4404,129.7346,129.4404,129.5287,3157.0
2022-08-12 10:15:00,132.11,132.58,132.0,132.58,4959.0,129.5581,130.019,129.4502,130.019,4959.0
2022-08-12 10:20:00,132.58,132.72,132.3,132.42,3872.0,130.019,130.1563,129.7444,129.8621,3872.0
2022-08-12 10:25:00,132.31,132.55,132.31,132.38,2801.0,129.7542,129.9896,129.7542,129.8229,2801.0
2022-08-12 10:30:00,132.18,132.32,132.07,132.07,1613.0,129.6267,129.764,129.5189,129.5189,1613.0
2022-08-12 10:35:00,131.99,132.18,131.84,131.89,4583.0,129.4404,129.6267,129.2933,129.3423,4583.0
2022-08-12 10:40:00,131.87,131.88,131.57,131.65,4607.0,129.3227,129.3325,129.0285,129.107,4607.0
2022-08-12 10:45:00,131.56,131.62,131.43,131.43,2502.0,129.0187,129.0775,128.8912,128.8912,2502.0
2022-08-12 10:50:00,131.43,131.68,131.43,131.66,3018.0,128.8912,129.1364,128.8912,129.1168,3018.0
2022-08-12 10:55:00,131.75,131.93,131.75,131.9,2566.0,129.205,129.3816,129.205,129.3521,2566.0
2022-08-12 11:00:00,131.99,132.14,131.86,131.98,3453.0,129.4404,129.5875,129.3129,129.4306,3453.0
2022-08-12 11:05:00,132.11,132.26,132.11,132.21,2955.0,129.5581,129.7052,129.5581,129.6562,2955.0
2022-08-12 11:10:00,132.17,132.25,132.06,132.12,2663.0,129.6169,129.6954,129.5091,129.5679,2663.0
2022-08-12 11:15:00,132.08,132.19,132.05,132.11,2534.0,129.5287,129.6365,129.4992,129.5581,2534.0
2022-08-12 11:20:00,132.16,132.25,132.08,132.14,3160.0,129.6071,129.6954,129.5287,129.5875,3160.0
2022-08-12 11:25:00,132.17,132.18,131.91,131.97,2872.0,129.6169,129.6267,129.3619,129.4208,2872.0
2022-08-12 11:30:00,131.98,132.05,131.97,132.0,2876.0,129.4306,129.4992,129.4208,129.4502,2876.0
2022-08-12 11:35:00,132.01,132.24,131.98,132.12,3271.0,129.46,129.6856,129.4306,129.5679,3271.0
2022-08-12 11:40:00,132.12,132.21,132.09,132.18,3127.0,129.5679,129.6562,129.5385,129.6267,3127.0
2022-08-12 11:45:00,132.17,132.21,132.11,132.19,3172.0,129.6169,129.6562,129.5581,129.6365,3172.0
2022-08-12 11:50:00,132.17,132.27,132.16,132.27,5013.0,129.6169,129.715,129.6071,129.715,5013.0
2022-08-12 11:55:00,132.46,132.46,132.19,132.19,1350.0,129.9013,129.9013,129.6365,129.6365,1350.0
2022-08-12 12:00:00,132.19,132.22,132.15,132.19,2800.0,129.6365,129.666,129.5973,129.6365,2800.0
2022-08-12 12:05:00,132.23,132.44,132.21,132.44,3544.0,129.6758,129.8817,129.6562,129.8817,3544.0
2022-08-12 12:10:00,132.46,132.47,132.31,132.32,3683.0,129.9013,129.9111,129.7542,129.764,3683.0
2022-08-12 12:15:00,132.31,132.42,132.31,132.4,3050.0,129.7542,129.8621,129.7542,129.8425,3050.0
2022-08-12 12:20:00,132.38,132.39,132.29,132.29,3048.0,129.8229,129.8327,129.7346,129.7346,3048.0
2022-08-12 12:25:00,132.37,132.5,132.37,132.5,3218.0,129.8131,129.9406,129.8131,129.9406,3218.0
2022-08-12 12:30:00,132.52,132.68,132.47,132.67,2800.0,129.9602,130.1171,129.9111,130.1073,2800.0
2022-08-12 12:35:00,132.66,132.75,132.62,132.65,3615.0,130.0975,130.1857,130.0582,130.0877,3615.0
2022-08-12 12:40:00,132.65,132.94,132.64,132.89,5085.0,130.0877,130.3721,130.0778,130.323,5085.0
2022-08-12 12:45:00,132.97,133.09,132.95,133.07,2402.0,130.4015,130.5192,130.3819,130.4995,2402.0
2022-08-12 12:50:00,133.06,133.06,132.94,132.94,2800.0,130.4897,130.4897,130.3721,130.3721,2800.0
2022-08-12 12:55:00,132.94,132.99,132.88,132.93,2159.0,130.3721,130.4211,130.3132,130.3622,2159.0
2022-08-12 13:00:00,132.94,133.01,132.9,132.97,4924.0,130.3721,130.4407,130.3328,130.4015,4924.0
2022-08-12 13:05:00,132.99,132.99,132.87,132.99,4458.0,130.4211,130.4211,130.3034,130.4211,4458.0
2022-08-12 13:10:00,132.98,132.99,132.84,132.88,5512.0,130.4113,130.4211,130.274,130.3132,5512.0
2022-08-12 13:15:00,132.89,133.0,132.88,132.97,3025.0,130.323,130.4309,130.3132,130.4015,3025.0
2022-08-12 13:20:00,133.0,133.02,132.85,132.85,2203.0,130.4309,130.4505,130.2838,130.2838,2203.0
2022-08-12 13:25:00,132.81,132.89,132.8,132.85,1932.0,130.2446,130.323,130.2348,130.2838,1932.0
2022-08-12 13:30:00,132.91,132.99,132.89,132.9,1832.0,130.3426,130.4211,130.323,130.3328,1832.0
2022-08-12 13:35:00,132.89,132.89,132.81,132.81,1751.0,130.323,130.323,130.2446,130.2446,1751.0
2022-08-12 13:40:00,132.8,132.83,132.71,132.83,2402.0,130.2348,130.2642,130.1465,130.2642,2402.0
2022-08-12 13:45:00,132.83,132.83,132.75,132.75,1509.0,130.2642,130.2642,130.1857,130.1857,1509.0
2022-08-12 13:50:00,132.81,132.87,132.78,132.78,2100.0,130.2446,130.3034,130.2151,130.2151,2100.0
2022-08-12 13:55:00,132.79,132.81,132.65,132.65,2406.0,130.2249,130.2446,130.0877,130.0877,2406.0
2022-08-12 14:00:00,132.69,132.75,132.67,132.7,2332.0,130.1269,130.1857,130.1073,130.1367,2332.0
2022-08-12 14:05:00,132.66,132.71,132.66,132.7,1400.0,130.0975,130.1465,130.0975,130.1367,1400.0
2022-08-12 14:10:00,132.67,132.67,132.6,132.67,1950.0,130.1073,130.1073,130.0386,130.1073,1950.0
2022-08-12 14:15:00,132.68,132.81,132.67,132.68,2511.0,130.1171,130.2446,130.1073,130.1171,2511.0
2022-08-12 14:20:00,132.68,132.73,132.64,132.68,4019.0,130.1171,130.1661,130.0778,130.1171,4019.0
2022-08-12 14:25:00,132.66,132.77,132.65,132.75,1802.0,130.0975,130.2053,130.0877,130.1857,1802.0
2022-08-12 14:30:00,132.76,132.99,132.67,132.94,4248.0,130.1955,130.4211,130.1073,130.3721,4248.0
2022-08-12 14:35:00,132.89,132.97,132.89,132.97,994.0,130.323,130.4015,130.323,130.4015,994.0
2022-08-12 14:40:00,132.96,133.05,132.93,133.01,2705.0,130.3917,130.4799,130.3622,130.4407,2705.0
2022-08-12 14:45:00,133.0,133.25,133.0,133.25,2100.0,130.4309,130.6761,130.4309,130.6761,2100.0
2022-08-12 14:50:00,133.2,133.2,133.02,133.02,3123.0,130.627,130.627,130.4505,130.4505,3123.0
2022-08-12 14:55:00,133.0,133.22,133.0,133.22,3011.0,130.4309,130.6466,130.4309,130.6466,3011.0
2022-08-12 15:00:00,133.19,133.35,133.17,133.31,3982.0,130.6172,130.7741,130.5976,130.7349,3982.0
2022-08-12 15:05:00,133.3,133.42,133.3,133.38,2315.0,130.7251,130.8428,130.7251,130.8036,2315.0
2022-08-12 15:10:00,133.43,133.46,133.32,133.43,3587.0,130.8526,130.882,130.7447,130.8526,3587.0
2022-08-12 15:15:00,133.41,133.47,133.39,133.47,1623.0,130.833,130.8918,130.8134,130.8918,1623.0
2022-08-12 15:20:00,133.44,133.44,133.33,133.42,3703.0,130.8624,130.8624,130.7545,130.8428,3703.0
2022-08-12 15:25:00,133.41,133.45,133.34,133.36,3562.0,130.833,130.8722,130.7643,130.7839,3562.0
2022-08-12 15:30:00,133.36,133.4,133.16,133.19,3619.0,130.7839,130.8232,130.5878,130.6172,3619.0
2022-08-12 15:35:00,133.21,133.27,133.18,133.24,3763.0,130.6368,130.6957,130.6074,130.6663,3763.0
2022-08-12 15:40:00,133.26,133.45,133.24,133.45,6933.0,130.6859,130.8722,130.6663,130.8722,6933.0
2022-08-12 15:45:00,133.42,133.42,133.27,133.36,12445.0,130.8428,130.8428,130.6957,130.7839,12445.0
2022-08-12 15:50:00,133.43,133.62,133.41,133.56,29549.0,130.8526,131.0389,130.833,130.9801,29549.0
2022-08-12 15:55:00,133.54,133.63,133.43,133.53,40628.0,130.9605,131.0487,130.8526,130.9507,40628.0
2022-08-15 09:30:00,133.28,134.16,133.23,133.47,11276.0,130.7055,131.5685,130.6564,130.8918,11276.0
2022-08-15 09:35:00,133.44,133.7,132.67,132.81,10679.0,130.8624,131.1174,130.1073,130.2446,10679.0
2022-08-15 09:40:00,132.9,133.66,132.9,133.6,1716.0,130.3328,131.0781,130.3328,131.0193,1716.0
2022-08-15 09:45:00,133.6,133.92,133.38,133.74,5707.0,131.0193,131.3331,130.8036,131.1566,5707.0
2022-08-15 09:50:00,133.79,134.37,133.77,134.25,13062.0,131.2056,131.7744,131.186,131.6567,13062.0
2022-08-15 09:55:00,134.17,134.41,133.91,134.31,12265.0,131.5783,131.8137,131.3233,131.7156,12265.0
2022-08-15 10:00:00,134.33,134.33,133.77,134.03,4029.0,131.7352,131.7352,131.186,131.441,4029.0
2022-08-15 10:05:00,134.06,134.19,133.94,134.19,5504.0,131.4704,131.5979,131.3527,131.5979,5504.0
2022-08-15 10:10:00,134.13,134.2,133.82,133.83,2807.0,131.5391,131.6077,131.2351,131.2449,2807.0
2022-08-15 10:15:00,133.78,133.95,133.77,133.89,2974.0,131.1958,131.3625,131.186,131.3037,2974.0
2022-08-15 10:20:00,133.9,133.94,133.53,133.53,11137.0,131.3135,131.3527,130.9507,130.9507,11137.0
2022-08-15 10:25:00,133.59,133.82,133.53,133.82,4104.0,131.0095,131.2351,130.9507,131.2351,4104.0
2022-08-15 10:30:00,133.88,133.9,133.6,133.77,4748.0,131.2939,131.3135,131.0193,131.186,4748.0
2022-08-15 10:35:00,133.82,133.92,133.75,133.8,4178.0,131.2351,131.3331,131.1664,131.2154,4178.0
2022-08-15 10:40:00,133.8,133.94,133.68,133.68,12795.0,131.2154,131.3527,131.0978,131.0978,12795.0
2022-08-15 10:45:00,133.74,133.76,133.35,133.37,9729.0,131.1566,131.1762,130.7741,130.7937,9729.0
2022-08-15 10:50:00,133.34,133.44,132.99,133.25,23943.0,130.7643,130.8624,130.4211,130.6761,23943.0
2022-08-15 10:55:00,133.31,133.32,132.93,133.14,4300.0,130.7349,130.7447,130.3622,130.5682,4300.0
2022-08-15 11:00:00,133.18,133.67,133.18,133.67,8199.0,130.6074,131.088,130.6074,131.088,8199.0
2022-08-15 11:05:00,133.67,133.73,133.57,133.58,10603.0,131.088,131.1468,130.9899,130.9997,10603.0
2022-08-15 11:10:00,133.51,133.58,133.27,133.36,3100.0,130.931,130.9997,130.6957,130.7839,3100.0
2022-08-15 11:15:00,133.34,133.46,133.25,133.3,3560.0,130.7643,130.882,130.6761,130.7251,3560.0
2022-08-15 11:20:00,133.33,133.42,133.23,133.23,3902.0,130.7545,130.8428,130.6564,130.6564,3902.0
2022-08-15 11:25:00,133.23,133.39,133.23,133.38,3009.0,130.6564,130.8134,130.6564,130.8036,3009.0
2022-08-15 11:30:00,133.39,133.61,133.37,133.56,2326.0,130.8134,131.0291,130.7937,130.9801,2326.0
2022-08-15 11:35:00,133.54,133.54,133.34,133.35,2847.0,130.9605,130.9605,130.7643,130.7741,2847.0
2022-08-15 11:40:00,133.37,133.51,133.31,133.51,3427.0,130.7937,130.931,130.7349,130.931,3427.0
2022-08-15 11:45:00,133.5,133.87,133.49,133.69,9350.0,130.9212,131.2841,130.9114,131.1076,9350.0
2022-08-15 11:50:00,133.69,133.74,133.61,133.68,7862.0,131.1076,131.1566,131.0291,131.0978,7862.0
2022-08-15 11:55:00,133.71,133.73,133.41,133.55,7774.0,131.1272,131.1468,130.833,130.9703,7774.0
2022-08-15 12:00:00,133.52,133.79,133.52,133.79,4565.0,130.9408,131.2056,130.9408,131.2056,4565.0
2022-08-15 12:05:00,133.87,133.96,133.73,133.73,3627.0,131.2841,131.3723,131.1468,131.1468,3627.0
2022-08-15 12:10:00,133.74,133.83,133.71,133.77,2326.0,131.1566,131.2449,131.1272,131.186,2326.0
2022-08-15 12:15:00,133.8,133.99,133.79,133.9,5095.0,131.2154,131.4018,131.2056,131.3135,5095.0
2022-08-15 12:20:00,133.91,133.91,133.82,133.83,1741.0,131.3233,131.3233,131.2351,131.2449,1741.0
2022-08-15 12:25:00,133.86,133.93,133.85,133.9,2099.0,131.2743,131.3429,131.2645,131.3135,2099.0
2022-08-15 12:30:00,133.86,133.93,133.77,133.87,2915.0,131.2743,131.3429,131.186,131.2841,2915.0
2022-08-15 12:35:00,133.9,133.94,133.87,133.88,1426.0,131.3135,131.3527,131.2841,131.2939,1426.0
2022-08-15 12:40:00,133.89,133.95,133.78,133.81,6151.0,131.3037,131.3625,131.1958,131.2252,6151.0
2022-08-15 12:45:00,133.85,133.94,133.79,133.93,7830.0,131.2645,131.3527,131.2056,131.3429,7830.0
2022-08-15 12:50:00,133.99,134.2,133.99,134.11,3105.0,131.4018,131.6077,131.4018,131.5195,3105.0
2022-08-15 12:55:00,134.06,134.17,134.06,134.16,2465.0,131.4704,131.5783,131.4704,131.5685,2465.0
2022-08-15 13:00:00,134.17,134.17,134.01,134.01,3071.0,131.5783,131.5783,131.4214,131.4214,3071.0
2022-08-15 13:05:00,134.02,134.17,134.02,134.15,4036.0,131.4312,131.5783,131.4312,131.5587,4036.0
2022-08-15 13:10:00,134.21,134.24,134.16,134.22,2522.0,131.6175,131.6469,131.5685,131.6273,2522.0
2022-08-15 13:15:00,134.23,134.4,134.14,134.14,8285.0,131.6371,131.8038,131.5489,131.5489,8285.0
2022-08-15 13:20:00,134.15,134.24,134.09,134.23,2264.0,131.5587,131.6469,131.4998,131.6371,2264.0
2022-08-15 13:25:00,134.27,134.31,134.19,134.21,5936.0,131.6764,131.7156,131.5979,131.6175,5936.0
2022-08-15 13:30:00,134.22,134.28,134.2,134.28,7233.0,131.6273,131.6862,131.6077,131.6862,7233.0
2022-08-15 13:35:00,134.24,134.24,134.08,134.1,7848.0,131.6469,131.6469,131.49,131.5096,7848.0
2022-08-15 13:40:00,134.08,134.16,134.08,134.09,4676.0,131.49,131.5685,131.49,131.4998,4676.0
2022-08-15 13:45:00,134.04,134.19,134.04,134.18,3150.0,131.4508,131.5979,131.4508,131.5881,3150.0
2022-08-15 13:50:00,134.18,134.2,134.11,134.11,1139.0,131.5881,131.6077,131.5195,131.5195,1139.0
2022-08-15 13:55:00,134.08,134.23,134.08,134.21,2100.0,131.49,131.6371,131.49,131.6175,2100.0
2022-08-15 14:00:00,134.19,134.27,134.14,134.22,8720.0,131.5979,131.6764,131.5489,131.6273,8720.0
2022-08-15 14:05:00,134.21,134.3,134.06,134.07,3751.0,131.6175,131.7058,131.4704,131.4802,3751.0
2022-08-15 14:10:00,134.09,134.15,134.07,134.09,5471.0,131.4998,131.5587,131.4802,131.4998,5471.0
2022-08-15 14:15:00,134.12,134.27,134.11,134.23,4035.0,131.5293,131.6764,131.5195,131.6371,4035.0
2022-08-15 14:20:00,134.39,134.46,134.35,134.35,5160.0,131.794,131.8627,131.7548,131.7548,5160.0
2022-08-15 14:25:00,134.31,134.32,134.25,134.31,1877.0,131.7156,131.7254,131.6567,131.7156,1877.0
2022-08-15 14:30:00,134.36,134.37,134.22,134.24,13127.0,131.7646,131.7744,131.6273,131.6469,13127.0
2022-08-15 14:35:00,134.27,134.37,134.26,134.37,4524.0,131.6764,131.7744,131.6666,131.7744,4524.0
2022-08-15 14:40:00,134.36,134.62,134.31,134.44,170933.0,131.7646,132.0196,131.7156,131.8431,170933.0
2022-08-15 14:45:00,134.42,134.52,134.39,134.5,4517.0,131.8235,131.9215,131.794,131.9019,4517.0
2022-08-15 14:50:00,134.51,134.52,134.43,134.44,9101.0,131.9117,131.9215,131.8333,131.8431,9101.0
2022-08-15 14:55:00,134.44,134.49,134.25,134.25,12407.0,131.8431,131.8921,131.6567,131.6567,12407.0
2022-08-15 15:00:00,134.25,134.31,134.24,134.24,8367.0,131.6567,131.7156,131.6469,131.6469,8367.0
2022-08-15 15:05:00,134.24,134.26,134.04,134.06,4995.0,131.6469,131.6666,131.4508,131.4704,4995.0
2022-08-15 15:10:00,134.06,134.15,134.0,134.14,7216.0,131.4704,131.5587,131.4116,131.5489,7216.0
2022-08-15 15:15:00,134.14,134.26,134.08,134.1,7539.0,131.5489,131.6666,131.49,131.5096,7539.0
2022-08-15 15:20:00,134.1,134.15,134.02,134.06,6198.0,131.5096,131.5587,131.4312,131.4704,6198.0
2022-08-15 15:25:00,134.08,134.19,134.04,134.19,4125.0,131.49,131.5979,131.4508,131.5979,4125.0
2022-08-15 15:30:00,134.14,134.2,134.07,134.16,9553.0,131.5489,131.6077,131.4802,131.5685,9553.0
2022-08-15 15:35:00,134.15,134.15,134.06,134.08,7257.0,131.5587,131.5587,131.4704,131.49,7257.0
2022-08-15 15:40:00,134.08,134.09,133.96,133.99,10142.0,131.49,131.4998,131.3723,131.4018,10142.0
2022-08-15 15:45:00,134.01,134.08,133.89,134.08,14794.0,131.4214,131.49,131.3037,131.49,14794.0
2022-08-15 15:50:00,134.1,134.1,133.87,133.9,26234.0,131.5096,131.5096,131.2841,131.3135,26234.0
2022-08-15 15:55:00,133.9,134.11,133.85,133.96,67082.0,131.3135,131.5195,131.2645,131.3723,67082.0
2022-08-16 09:30:00,132.89,133.42,131.8,132.93,45394.0,130.323,130.8428,129.2541,130.3622,45394.0
2022-08-16 09:35:00,133.17,133.17,132.67,133.04,15138.0,130.5976,130.5976,130.1073,130.4701,15138.0
2022-08-16 09:40:00,133.05,133.29,132.94,133.06,9247.0,130.4799,130.7153,130.3721,130.4897,9247.0
2022-08-16 09:45:00,132.97,133.07,132.34,132.57,11275.0,130.4015,130.4995,129.7836,130.0092,11275.0
2022-08-16 09:50:00,132.49,132.9,132.45,132.66,9404.0,129.9307,130.3328,129.8915,130.0975,9404.0
2022-08-16 09:55:00,132.63,132.77,132.01,132.16,22154.0,130.068,130.2053,129.46,129.6071,22154.0
2022-08-16 10:00:00,132.19,132.23,131.72,132.18,17383.0,129.6365,129.6758,129.1756,129.6267,17383.0
2022-08-16 10:05:00,132.14,132.32,132.11,132.16,7504.0,129.5875,129.764,129.5581,129.6071,7504.0
2022-08-16 10:10:00,132.09,132.61,132.08,132.25,9142.0,129.5385,130.0484,129.5287,129.6954,9142.0
2022-08-16 10:15:00,132.22,132.22,131.83,132.11,8429.0,129.666,129.666,129.2835,129.5581,8429.0
2022-08-16 10:20:00,132.04,132.08,131.87,131.92,8110.0,129.4894,129.5287,129.3227,129.3718,8110.0
2022-08-16 10:25:00,131.87,131.94,131.66,131.77,22993.0,129.3227,129.3914,129.1168,129.2247,22993.0
2022-08-16 10:30:00,131.77,131.96,131.73,131.74,8298.0,129.2247,129.411,129.1854,129.1952,8298.0
2022-08-16 10:35:00,131.71,131.78,131.67,131.75,19181.0,129.1658,129.2345,129.1266,129.205,19181.0
2022-08-16 10:40:00,131.76,132.38,131.76,132.21,8585.0,129.2148,129.8229,129.2148,129.6562,8585.0
2022-08-16 10:45:00,132.21,132.24,132.0,132.16,7129.0,129.6562,129.6856,129.4502,129.6071,7129.0
2022-08-16 10:50:00,132.21,132.5,132.21,132.3,5265.0,129.6562,129.9406,129.6562,129.7444,5265.0
2022-08-16 10:55:00,132.27,132.41,132.21,132.24,4273.0,129.715,129.8523,129.6562,129.6856,4273.0
2022-08-16 11:00:00,132.18,132.23,132.05,132.05,4741.0,129.6267,129.6758,129.4992,129.4992,4741.0
2022-08-16 11:05:00,132.08,132.23,131.91,131.98,8519.0,129.5287,129.6758,129.3619,129.4306,8519.0
2022-08-16 11:10:00,131.98,132.22,131.87,132.17,12559.0,129.4306,129.666,129.3227,129.6169,12559.0
2022-08-16 11:15:00,132.2,132.51,132.17,132.5,5713.0,129.6463,129.9504,129.6169,129.9406,5713.0
2022-08-16 11:20:00,132.47,132.48,132.19,132.4,4003.0,129.9111,129.9209,129.6365,129.8425,4003.0
2022-08-16 11:25:00,132.48,132.68,132.48,132.66,3524.0,129.9209,130.1171,129.9209,130.0975,3524.0
2022-08-16 11:30:00,132.58,132.85,132.53,132.59,7423.0,130.019,130.2838,129.97,130.0288,7423.0
2022-08-16 11:35:00,132.69,133.09,132.67,133.0,6690.0,130.1269,130.5192,130.1073,130.4309,6690.0
2022-08-16 11:40:00,133.0,133.08,132.8,133.01,7513.0,130.4309,130.5093,130.2348,130.4407,7513.0
2022-08-16 11:45:00,132.94,133.1,132.94,133.01,2105.0,130.3721,130.529,130.3721,130.4407,2105.0
2022-08-16 11:50:00,132.92,132.97,132.84,132.97,2756.0,130.3524,130.4015,130.274,130.4015,2756.0
2022-08-16 11:55:00,132.97,132.97,132.7,132.77,13408.0,130.4015,130.4015,130.1367,130.2053,13408.0
2022-08-16 12:00:00,132.85,132.93,132.77,132.77,12540.0,130.2838,130.3622,130.2053,130.2053,12540.0
2022-08-16 12:05:00,132.71,132.71,132.46,132.65,6095.0,130.1465,130.1465,129.9013,130.0877,6095.0
2022-08-16 12:10:00,132.66,132.7,132.62,132.65,5300.0,130.0975,130.1367,130.0582,130.0877,5300.0
2022-08-16 12:15:00,132.68,132.79,132.52,132.59,9403.0,130.1171,130.2249,129.9602,130.0288,9403.0
2022-08-16 12:20:00,132.55,132.57,132.37,132.5,7188.0,129.9896,130.0092,129.8131,129.9406,7188.0
2022-08-16 12:25:00,132.42,132.42,132.27,132.28,4820.0,129.8621,129.8621,129.715,129.7248,4820.0
2022-08-16 12:30:00,132.32,132.56,132.32,132.47,8983.0,129.764,129.9994,129.764,129.9111,8983.0
2022-08-16 12:35:00,132.47,132.48,132.42,132.46,4507.0,129.9111,129.9209,129.8621,129.9013,4507.0
2022-08-16 12:40:00,132.43,132.43,132.16,132.16,4803.0,129.8719,129.8719,129.6071,129.6071,4803.0
2022-08-16 12:45:00,132.19,132.46,132.18,132.44,6055.0,129.6365,129.9013,129.6267,129.8817,6055.0
2022-08-16 12:50:00,132.4,132.48,132.37,132.46,3364.0,129.8425,129.9209,129.8131,129.9013,3364.0
2022-08-16 12:55:00,132.44,132.44,132.25,132.31,12647.0,129.8817,129.8817,129.6954,129.7542,12647.0
2022-08-16 13:00:00,132.32,132.35,132.19,132.32,7880.0,129.764,129.7934,129.6365,129.764,7880.0
2022-08-16 13:05:00,132.33,132.43,132.33,132.42,4000.0,129.7738,129.8719,129.7738,129.8621,4000.0
2022-08-16 13:10:00,132.41,132.41,132.32,132.33,4565.0,129.8523,129.8523,129.764,129.7738,4565.0
2022-08-16 13:15:00,132.34,132.34,131.96,132.09,20774.0,129.7836,129.7836,129.411,129.5385,20774.0
2022-08-16 13:20:00,132.1,132.1,131.77,131.9,24456.0,129.5483,129.5483,129.2247,129.3521,24456.0
2022-08-16 13:25:00,131.91,132.27,131.83,132.17,17713.0,129.3619,129.715,129.2835,129.6169,17713.0
2022-08-16 13:30:00,132.14,132.18,132.0,132.0,8313.0,129.5875,129.6267,129.4502,129.4502,8313.0
2022-08-16 13:35:00,132.02,132.33,131.93,132.24,25309.0,129.4698,129.7738,129.3816,129.6856,25309.0
2022-08-16 13:40:00,132.22,132.37,132.21,132.31,6411.0,129.666,129.8131,129.6562,129.7542,6411.0
2022-08-16 13:45:00,132.37,132.79,132.36,132.7,8891.0,129.8131,130.2249,129.8033,130.1367,8891.0
2022-08-16 13:50:00,132.69,132.77,132.65,132.77,5338.0,130.1269,130.2053,130.0877,130.2053,5338.0
2022-08-16 13:55:00,132.75,132.83,132.66,132.67,5477.0,130.1857,130.2642,130.0975,130.1073,5477.0
2022-08-16 14:00:00,132.67,132.77,132.6,132.67,10775.0,130.1073,130.2053,130.0386,130.1073,10775.0
2022-08-16 14:05:00,132.7,132.85,132.67,132.8,19583.0,130.1367,130.2838,130.1073,130.2348,19583.0
2022-08-16 14:10:00,132.8,132.97,132.79,132.89,19654.0,130.2348,130.4015,130.2249,130.323,19654.0
2022-08-16 14:15:00,132.9,133.0,132.87,132.9,11105.0,130.3328,130.4309,130.3034,130.3328,11105.0
2022-08-16 14:20:00,132.91,133.02,132.9,133.02,4978.0,130.3426,130.4505,130.3328,130.4505,4978.0
2022-08-16 14:25:00,133.02,133.31,133.02,133.16,6891.0,130.4505,130.7349,130.4505,130.5878,6891.0
2022-08-16 14:30:00,133.21,133.35,133.19,133.28,5863.0,130.6368,130.7741,130.6172,130.7055,5863.0
2022-08-16 14:35:00,133.28,133.28,132.78,132.82,11243.0,130.7055,130.7055,130.2151,130.2544,11243.0
2022-08-16 14:40:00,132.83,132.84,132.69,132.8,3650.0,130.2642,130.274,130.1269,130.2348,3650.0
2022-08-16 14:45:00,132.77,132.77,132.31,132.42,10368.0,130.2053,130.2053,129.7542,129.8621,10368.0
2022-08-16 14:50:00,132.36,132.57,132.34,132.49,4692.0,129.8033,130.0092,129.7836,129.9307,4692.0
2022-08-16 14:55:00,132.5,132.64,132.48,132.59,5024.0,129.9406,130.0778,129.9209,130.0288,5024.0
2022-08-16 15:00:00,132.58,132.58,132.23,132.25,4706.0,130.019,130.019,129.6758,129.6954,4706.0
2022-08-16 15:05:00,132.27,132.47,132.2,132.37,10792.0,129.715,129.9111,129.6463,129.8131,10792.0
2022-08-16 15:10:00,132.37,132.46,132.32,132.43,5576.0,129.8131,129.9013,129.764,129.8719,5576.0
2022-08-16 15:15:00,132.44,132.64,132.41,132.64,9896.0,129.8817,130.0778,129.8523,130.0778,9896.0
2022-08-16 15:20:00,132.62,132.62,132.28,132.28,5799.0,130.0582,130.0582,129.7248,129.7248,5799.0
2022-08-16 15:25:00,132.32,132.67,132.32,132.62,8968.0,129.764,130.1073,129.764,130.0582,8968.0
2022-08-16 15:30:00,132.59,132.91,132.55,132.84,18728.0,130.0288,130.3426,129.9896,130.274,18728.0
2022-08-16 15:35:00,132.84,132.89,132.82,132.83,12106.0,130.274,130.323,130.2544,130.2642,12106.0
2022-08-16 15:40:00,132.83,132.98,132.82,132.98,20025.0,130.2642,130.4113,130.2544,130.4113,20025.0
2022-08-16 15:45:00,132.98,133.19,132.98,133.19,34289.0,130.4113,130.6172,130.4113,130.6172,34289.0
2022-08-16 15:50:00,133.2,133.2,132.77,132.94,43534.0,130.627,130.627,130.2053,130.3721,43534.0
2022-08-16 15:55:00,132.94,132.94,132.48,132.76,93817.0,130.3721,130.3721,129.9209,130.1955,93817.0
2022-08-17 09:30:00,148.84,149.0,144.39,146.68,283028.0,145.9649,146.1218,141.6009,143.8466,283028.0
2022-08-17 09:35:00,146.65,146.81,143.0,143.22,127189.0,143.8172,143.9741,140.2377,140.4535,127189.0
2022-08-17 09:40:00,143.29,143.82,142.7,143.18,77888.0,140.5221,141.0419,139.9435,140.4142,77888.0
2022-08-17 09:45:00,143.23,143.36,142.65,143.0,47840.0,140.4633,140.5908,139.8945,140.2377,47840.0
2022-08-17 09:50:00,143.0,143.34,142.43,143.19,55779.0,140.2377,140.5712,139.6787,140.4241,55779.0
2022-08-17 09:55:00,143.13,143.77,142.25,142.33,78884.0,140.3652,140.9929,139.5022,139.5807,78884.0
2022-08-17 10:00:00,142.39,142.9,141.67,141.96,64273.0,139.6395,140.1397,138.9334,139.2178,64273.0
2022-08-17 10:05:00,141.86,142.2,141.34,141.7,46677.0,139.1197,139.4532,138.6098,138.9628,46677.0
2022-08-17 10:10:00,141.67,141.94,140.8,141.15,45459.0,138.9334,139.1982,138.0802,138.4235,45459.0
2022-08-17 10:15:00,141.32,142.08,140.62,142.07,45009.0,138.5902,139.3355,137.9037,139.3257,45009.0
2022-08-17 10:20:00,142.07,142.65,141.52,141.54,66627.0,139.3257,139.8945,138.7863,138.8059,66627.0
2022-08-17 10:25:00,141.54,142.1,141.37,141.93,34027.0,138.8059,139.3551,138.6392,139.1884,34027.0
2022-08-17 10:30:00,141.82,141.98,141.25,141.31,40231.0,139.0805,139.2374,138.5215,138.5804,40231.0
2022-08-17 10:35:00,141.31,141.4,140.73,140.91,27178.0,138.5804,138.6686,138.0116,138.1881,27178.0
2022-08-17 10:40:00,140.98,141.54,140.91,141.51,29111.0,138.2567,138.8059,138.1881,138.7765,29111.0
2022-08-17 10:45:00,141.56,142.45,141.55,141.71,47025.0,138.8255,139.6984,138.8157,138.9726,47025.0
2022-08-17 10:50:00,141.7,141.7,140.9,141.05,25393.0,138.9628,138.9628,138.1783,138.3254,25393.0
2022-08-17 10:55:00,141.1,141.1,140.22,140.52,28422.0,138.3744,138.3744,137.5114,137.8056,28422.0
2022-08-17 11:00:00,140.52,140.7,140.28,140.28,27248.0,137.8056,137.9822,137.5703,137.5703,27248.0
2022-08-17 11:05:00,140.38,140.43,140.03,140.43,20410.0,137.6683,137.7174,137.3251,137.7174,20410.0
2022-08-17 11:10:00,140.43,141.29,140.43,140.94,22066.0,137.7174,138.5608,137.7174,138.2175,22066.0
2022-08-17 11:15:00,140.92,141.54,140.9,141.53,27048.0,138.1979,138.8059,138.1783,138.7961,27048.0
2022-08-17 11:20:00,141.53,142.12,141.53,142.06,32405.0,138.7961,139.3747,138.7961,139.3159,32405.0
2022-08-17 11:25:00,142.08,142.09,141.81,141.86,28542.0,139.3355,139.3453,139.0707,139.1197,28542.0
2022-08-17 11:30:00,141.91,141.98,141.31,141.59,27556.0,139.1688,139.2374,138.5804,138.855,27556.0
2022-08-17 11:35:00,141.63,141.98,141.52,141.9,33612.0,138.8942,139.2374,138.7863,139.159,33612.0
2022-08-17 11:40:00,141.9,141.9,141.57,141.6,19888.0,139.159,139.159,138.8353,138.8648,19888.0
2022-08-17 11:45:00,141.61,141.8,141.53,141.6,33779.0,138.8746,139.0609,138.7961,138.8648,33779.0
2022-08-17 11:50:00,141.6,141.96,141.57,141.96,32504.0,138.8648,139.2178,138.8353,139.2178,32504.0
2022-08-17 11:55:00,141.99,142.24,141.94,142.05,32576.0,139.2472,139.4924,139.1982,139.3061,32576.0
2022-08-17 12:00:00,142.13,142.59,142.08,142.14,54771.0,139.3845,139.8356,139.3355,139.3943,54771.0
2022-08-17 12:05:00,142.08,142.33,141.92,142.12,21516.0,139.3355,139.5807,139.1786,139.3747,21516.0
2022-08-17 12:10:00,142.18,142.36,142.07,142.33,23631.0,139.4336,139.6101,139.3257,139.5807,23631.0
2022-08-17 12:15:00,142.27,142.53,142.25,142.34,13601.0,139.5218,139.7768,139.5022,139.5905,13601.0
2022-08-17 12:20:00,142.34,142.35,141.98,142.18,14423.0,139.5905,139.6003,139.2374,139.4336,14423.0
2022-08-17 12:25:00,142.12,142.34,142.06,142.34,4950.0,139.3747,139.5905,139.3159,139.5905,4950.0
2022-08-17 12:30:00,142.37,142.37,142.18,142.28,9164.0,139.6199,139.6199,139.4336,139.5316,9164.0
2022-08-17 12:35:00,142.27,142.76,142.27,142.73,12187.0,139.5218,140.0024,139.5218,139.9729,12187.0
2022-08-17 12:40:00,142.75,143.34,142.75,143.15,42375.0,139.9926,140.5712,139.9926,140.3848,42375.0
2022-08-17 12:45:00,143.15,143.29,143.04,143.13,20595.0,140.3848,140.5221,140.277,140.3652,20595.0
2022-08-17 12:50:00,143.11,143.34,143.08,143.33,28898.0,140.3456,140.5712,140.3162,140.5614,28898.0
2022-08-17 12:55:00,143.34,143.36,143.17,143.28,10093.0,140.5712,140.5908,140.4044,140.5123,10093.0
2022-08-17 13:00:00,143.24,143.24,142.57,142.74,21272.0,140.4731,140.4731,139.816,139.9827,21272.0
2022-08-17 13:05:00,142.78,142.8,142.35,142.4,13719.0,140.022,140.0416,139.6003,139.6493,13719.0
2022-08-17 13:10:00,142.39,142.39,141.96,142.09,23781.0,139.6395,139.6395,139.2178,139.3453,23781.0
2022-08-17 13:15:00,141.98,142.36,141.86,141.99,24752.0,139.2374,139.6101,139.1197,139.2472,24752.0
2022-08-17 13:20:00,142.05,142.24,141.97,142.14,9359.0,139.3061,139.4924,139.2276,139.3943,9359.0
2022-08-17 13:25:00,142.15,142.45,142.12,142.42,7378.0,139.4041,139.6984,139.3747,139.6689,7378.0
2022-08-17 13:30:00,142.38,142.91,142.38,142.81,46715.0,139.6297,140.1495,139.6297,140.0514,46715.0
2022-08-17 13:35:00,142.87,143.11,142.87,142.94,17010.0,140.1102,140.3456,140.1102,140.1789,17010.0
2022-08-17 13:40:00,142.88,143.24,142.82,143.14,14276.0,140.12,140.4731,140.0612,140.375,14276.0
2022-08-17 13:45:00,143.18,143.32,142.98,143.11,21947.0,140.4142,140.5515,140.2181,140.3456,21947.0
2022-08-17 13:50:00,143.07,143.21,143.05,143.08,7795.0,140.3064,140.4437,140.2868,140.3162,7795.0
2022-08-17 13:55:00,143.1,143.27,143.02,143.07,14266.0,140.3358,140.5025,140.2573,140.3064,14266.0
2022-08-17 14:00:00,143.11,143.6,142.97,143.19,31544.0,140.3456,140.8261,140.2083,140.4241,31544.0
2022-08-17 14:05:00,143.22,143.43,142.82,143.25,21134.0,140.4535,140.6594,140.0612,140.4829,21134.0
2022-08-17 14:10:00,143.15,143.45,143.09,143.45,17877.0,140.3848,140.679,140.326,140.679,17877.0
2022-08-17 14:15:00,143.45,143.58,143.21,143.34,14175.0,140.679,140.8065,140.4437,140.5712,14175.0
2022-08-17 14:20:00,143.34,143.46,143.21,143.37,13694.0,140.5712,140.6888,140.4437,140.6006,13694.0
2022-08-17 14:25:00,143.36,143.61,143.33,143.38,18598.0,140.5908,140.8359,140.5614,140.6104,18598.0
2022-08-17 14:30:00,143.38,143.74,143.28,143.57,17837.0,140.6104,140.9634,140.5123,140.7967,17837.0
2022-08-17 14:35:00,143.65,143.85,143.51,143.82,18619.0,140.8752,141.0713,140.7379,141.0419,18619.0
2022-08-17 14:40:00,143.79,143.79,143.45,143.48,14845.0,141.0125,141.0125,140.679,140.7085,14845.0
2022-08-17 14:45:00,143.46,143.46,143.0,143.19,11062.0,140.6888,140.6888,140.2377,140.4241,11062.0
2022-08-17 14:50:00,143.17,143.19,143.03,143.03,9609.0,140.4044,140.4241,140.2671,140.2671,9609.0
2022-08-17 14:55:00,143.06,143.11,142.79,142.79,26638.0,140.2966,140.3456,140.0318,140.0318,26638.0
2022-08-17 15:00:00,142.83,142.98,142.74,142.93,25124.0,140.071,140.2181,139.9827,140.1691,25124.0
2022-08-17 15:05:00,142.93,143.02,142.72,142.75,8938.0,140.1691,140.2573,139.9631,139.9926,8938.0
2022-08-17 15:10:00,142.74,142.82,142.29,142.46,24804.0,139.9827,140.0612,139.5414,139.7082,24804.0
2022-08-17 15:15:00,142.49,142.59,142.41,142.44,12270.0,139.7376,139.8356,139.6591,139.6885,12270.0
2022-08-17 15:20:00,142.41,142.66,142.36,142.66,14817.0,139.6591,139.9043,139.6101,139.9043,14817.0
2022-08-17 15:25:00,142.67,142.71,142.37,142.6,15372.0,139.9141,139.9533,139.6199,139.8455,15372.0
2022-08-17 15:30:00,142.55,142.56,142.19,142.22,30855.0,139.7964,139.8062,139.4434,139.4728,30855.0
2022-08-17 15:35:00,142.22,142.24,141.95,141.99,25352.0,139.4728,139.4924,139.208,139.2472,25352.0
2022-08-17 15:40:00,141.99,142.22,141.98,142.14,39039.0,139.2472,139.4728,139.2374,139.3943,39039.0
2022-08-17 15:45:00,142.14,142.24,142.09,142.14,50457.0,139.3943,139.4924,139.3453,139.3943,50457.0
2022-08-17 15:50:00,142.15,142.23,141.96,142.0,54198.0,139.4041,139.4826,139.2178,139.257,54198.0
2022-08-17 15:55:00,142.01,142.37,141.98,142.25,197173.0,139.2668,139.6199,139.2374,139.5022,197173.0
2022-08-18 09:30:00,141.88,141.97,139.55,139.83,53135.0,139.1394,139.2276,136.8544,137.129,53135.0
2022-08-18 09:35:00,139.74,140.09,139.53,140.03,25761.0,137.0407,137.3839,136.8348,137.3251,25761.0
2022-08-18 09:40:00,140.0,140.56,139.85,140.42,20244.0,137.2957,137.8449,137.1486,137.7076,20244.0
2022-08-18 09:45:00,140.41,140.49,139.92,140.2,11811.0,137.6978,137.7762,137.2172,137.4918,11811.0
2022-08-18 09:50:00,140.05,140.19,139.91,139.96,16681.0,137.3447,137.482,137.2074,137.2564,16681.0
2022-08-18 09:55:00,140.0,140.22,139.86,140.19,23391.0,137.2957,137.5114,137.1584,137.482,23391.0
2022-08-18 10:00:00,140.09,140.38,139.92,140.05,26397.0,137.3839,137.6683,137.2172,137.3447,26397.0
2022-08-18 10:05:00,140.11,140.16,139.9,139.93,17809.0,137.4036,137.4526,137.1976,137.227,17809.0
2022-08-18 10:10:00,140.0,140.0,138.76,139.09,21756.0,137.2957,137.2957,136.0796,136.4033,21756.0
2022-08-18 10:15:00,139.05,139.89,139.05,139.77,15445.0,136.364,137.1878,136.364,137.0701,15445.0
2022-08-18 10:20:00,139.75,139.92,139.65,139.81,8041.0,137.0505,137.2172,136.9524,137.1093,8041.0
2022-08-18 10:25:00,139.8,139.92,139.51,139.56,4535.0,137.0995,137.2172,136.8151,136.8642,4535.0
2022-08-18 10:30:00,139.66,139.89,139.41,139.43,13497.0,136.9622,137.1878,136.7171,136.7367,13497.0
2022-08-18 10:35:00,139.43,139.64,139.09,139.49,14290.0,136.7367,136.9426,136.4033,136.7955,14290.0
2022-08-18 10:40:00,139.45,139.97,139.45,139.95,11224.0,136.7563,137.2663,136.7563,137.2466,11224.0
2022-08-18 10:45:00,139.96,139.97,139.71,139.82,6054.0,137.2564,137.2663,137.0113,137.1192,6054.0
2022-08-18 10:50:00,139.82,140.23,139.79,140.09,6589.0,137.1192,137.5212,137.0897,137.3839,6589.0
2022-08-18 10:55:00,140.07,140.33,139.98,140.0,10519.0,137.3643,137.6193,137.2761,137.2957,10519.0
2022-08-18 11:00:00,140.03,140.08,139.69,139.85,4167.0,137.3251,137.3741,136.9917,137.1486,4167.0
2022-08-18 11:05:00,139.8,139.82,139.45,139.64,7497.0,137.0995,137.1192,136.7563,136.9426,7497.0
2022-08-18 11:10:00,139.66,139.87,139.66,139.87,5750.0,136.9622,137.1682,136.9622,137.1682,5750.0
2022-08-18 11:15:00,139.89,140.07,139.71,139.74,7222.0,137.1878,137.3643,137.0113,137.0407,7222.0
2022-08-18 11:20:00,139.74,139.77,139.63,139.67,9470.0,137.0407,137.0701,136.9328,136.9721,9470.0
2022-08-18 11:25:00,139.62,139.71,139.43,139.58,8335.0,136.923,137.0113,136.7367,136.8838,8335.0
2022-08-18 11:30:00,139.6,139.95,139.51,139.91,8926.0,136.9034,137.2466,136.8151,137.2074,8926.0
2022-08-18 11:35:00,139.86,140.04,139.81,140.02,8466.0,137.1584,137.3349,137.1093,137.3153,8466.0
2022-08-18 11:40:00,140.05,140.16,140.0,140.12,5117.0,137.3447,137.4526,137.2957,137.4134,5117.0
2022-08-18 11:45:00,140.11,140.2,139.97,139.97,4893.0,137.4036,137.4918,137.2663,137.2663,4893.0
2022-08-18 11:50:00,140.02,140.13,139.78,139.81,4312.0,137.3153,137.4232,137.0799,137.1093,4312.0
2022-08-18 11:55:00,139.86,139.92,139.56,139.56,3796.0,137.1584,137.2172,136.8642,136.8642,3796.0
2022-08-18 12:00:00,139.6,139.78,139.47,139.72,5508.0,136.9034,137.0799,136.7759,137.0211,5508.0
2022-08-18 12:05:00,139.72,139.72,139.57,139.58,6070.0,137.0211,137.0211,136.874,136.8838,6070.0
2022-08-18 12:10:00,139.57,139.65,139.36,139.37,5367.0,136.874,136.9524,136.668,136.6778,5367.0
2022-08-18 12:15:00,139.39,139.55,139.39,139.53,4870.0,136.6975,136.8544,136.6975,136.8348,4870.0
2022-08-18 12:20:00,139.58,139.58,138.94,139.0,10410.0,136.8838,136.8838,136.2562,136.315,10410.0
2022-08-18 12:25:00,139.03,139.15,138.94,139.03,8005.0,136.3444,136.4621,136.2562,136.3444,8005.0
2022-08-18 12:30:00,139.09,139.09,138.97,138.97,5214.0,136.4033,136.4033,136.2856,136.2856,5214.0
2022-08-18 12:35:00,138.99,139.09,138.88,139.09,4447.0,136.3052,136.4033,136.1973,136.4033,4447.0
2022-08-18 12:40:00,139.08,139.14,138.9,138.9,5050.0,136.3934,136.4523,136.2169,136.2169,5050.0
2022-08-18 12:45:00,138.9,139.24,138.89,139.15,10222.0,136.2169,136.5504,136.2071,136.4621,10222.0
2022-08-18 12:50:00,139.17,139.22,139.16,139.16,3885.0,136.4817,136.5307,136.4719,136.4719,3885.0
2022-08-18 12:55:00,139.2,139.42,139.2,139.4,7306.0,136.5111,136.7269,136.5111,136.7073,7306.0
2022-08-18 13:00:00,139.4,139.42,139.17,139.24,5859.0,136.7073,136.7269,136.4817,136.5504,5859.0
2022-08-18 13:05:00,139.24,139.43,139.24,139.42,6726.0,136.5504,136.7367,136.5504,136.7269,6726.0
2022-08-18 13:10:00,139.43,139.43,139.25,139.29,7580.0,136.7367,136.7367,136.5602,136.5994,7580.0
2022-08-18 13:15:00,139.26,139.43,139.26,139.42,7343.0,136.57,136.7367,136.57,136.7269,7343.0
2022-08-18 13:20:00,139.4,139.5,139.37,139.46,9137.0,136.7073,136.8053,136.6778,136.7661,9137.0
2022-08-18 13:25:00,139.48,139.53,139.4,139.5,7697.0,136.7857,136.8348,136.7073,136.8053,7697.0
2022-08-18 13:30:00,139.51,139.67,139.49,139.62,37307.0,136.8151,136.9721,136.7955,136.923,37307.0
2022-08-18 13:35:00,139.6,139.81,139.6,139.8,5404.0,136.9034,137.1093,136.9034,137.0995,5404.0
2022-08-18 13:40:00,139.83,139.88,139.73,139.73,3393.0,137.129,137.178,137.0309,137.0309,3393.0
2022-08-18 13:45:00,139.71,139.82,139.65,139.65,5504.0,137.0113,137.1192,136.9524,136.9524,5504.0
2022-08-18 13:50:00,139.61,139.67,139.42,139.49,6814.0,136.9132,136.9721,136.7269,136.7955,6814.0
2022-08-18 13:55:00,139.49,139.61,139.49,139.6,13393.0,136.7955,136.9132,136.7955,136.9034,13393.0
2022-08-18 14:00:00,139.6,139.79,139.57,139.75,6782.0,136.9034,137.0897,136.874,137.0505,6782.0
2022-08-18 14:05:00,139.75,139.92,139.75,139.9,18165.0,137.0505,137.2172,137.0505,137.1976,18165.0
2022-08-18 14:10:00,139.88,139.92,139.78,139.92,35500.0,137.178,137.2172,137.0799,137.2172,35500.0
2022-08-18 14:15:00,139.93,140.04,139.89,139.99,5950.0,137.227,137.3349,137.1878,137.2859,5950.0
2022-08-18 14:20:00,139.94,139.96,139.9,139.96,2935.0,137.2368,137.2564,137.1976,137.2564,2935.0
2022-08-18 14:25:00,139.95,140.05,139.92,140.02,8913.0,137.2466,137.3447,137.2172,137.3153,8913.0
2022-08-18 14:30:00,140.0,140.08,139.91,140.07,7820.0,137.2957,137.3741,137.2074,137.3643,7820.0
2022-08-18 14:35:00,140.06,140.09,140.0,140.06,6326.0,137.3545,137.3839,137.2957,137.3545,6326.0
2022-08-18 14:40:00,140.06,140.14,140.03,140.08,9480.0,137.3545,137.433,137.3251,137.3741,9480.0
2022-08-18 14:45:00,140.11,140.12,140.06,140.09,4557.0,137.4036,137.4134,137.3545,137.3839,4557.0
2022-08-18 14:50:00,140.12,140.26,140.08,140.26,6079.0,137.4134,137.5507,137.3741,137.5507,6079.0
2022-08-18 14:55:00,140.26,140.36,140.24,140.33,5454.0,137.5507,137.6487,137.531,137.6193,5454.0
2022-08-18 15:00:00,140.31,140.32,140.17,140.23,9297.0,137.5997,137.6095,137.4624,137.5212,9297.0
2022-08-18 15:05:00,140.23,140.3,140.21,140.24,6122.0,137.5212,137.5899,137.5016,137.531,6122.0
2022-08-18 15:10:00,140.23,140.44,140.19,140.44,13215.0,137.5212,137.7272,137.482,137.7272,13215.0
2022-08-18 15:15:00,140.44,140.57,140.34,140.56,53130.0,137.7272,137.8547,137.6291,137.8449,53130.0
2022-08-18 15:20:00,140.58,140.59,140.36,140.53,13759.0,137.8645,137.8743,137.6487,137.8154,13759.0
2022-08-18 15:25:00,140.52,140.52,140.39,140.47,10266.0,137.8056,137.8056,137.6781,137.7566,10266.0
2022-08-18 15:30:00,140.49,140.55,140.42,140.55,14560.0,137.7762,137.8351,137.7076,137.8351,14560.0
2022-08-18 15:35:00,140.5,140.5,140.28,140.35,13626.0,137.786,137.786,137.5703,137.6389,13626.0
2022-08-18 15:40:00,140.35,140.37,140.18,140.18,16100.0,137.6389,137.6585,137.4722,137.4722,16100.0
2022-08-18 15:45:00,140.16,140.29,140.16,140.27,22803.0,137.4526,137.5801,137.4526,137.5605,22803.0
2022-08-18 15:50:00,140.25,140.26,139.93,140.01,32940.0,137.5408,137.5507,137.227,137.3055,32940.0
2022-08-18 15:55:00,139.98,140.17,139.65,140.1,75709.0,137.2761,137.4624,136.9524,137.3937,75709.0
2022-08-19 09:30:00,139.35,139.62,138.0,138.13,76723.0,136.6582,136.923,135.3343,135.4618,76723.0
2022-08-19 09:35:00,138.15,138.89,138.02,138.58,12943.0,135.4814,136.2071,135.3539,135.9031,12943.0
2022-08-19 09:40:00,138.54,138.69,138.12,138.39,27164.0,135.8639,136.011,135.452,135.7168,27164.0
2022-08-19 09:45:00,138.38,138.44,138.09,138.28,8426.0,135.707,135.7658,135.4226,135.6089,8426.0
2022-08-19 09:50:00,138.26,138.64,137.91,138.56,52296.0,135.5893,135.9619,135.246,135.8835,52296.0
2022-08-19 09:55:00,138.59,139.01,138.53,138.63,14479.0,135.9129,136.3248,135.8541,135.9521,14479.0
2022-08-19 10:00:00,138.65,138.95,138.5,138.94,20530.0,135.9718,136.266,135.8247,136.2562,20530.0
2022-08-19 10:05:00,138.94,139.03,138.63,138.66,10226.0,136.2562,136.3444,135.9521,135.9816,10226.0
2022-08-19 10:10:00,138.71,139.34,138.71,139.34,12789.0,136.0306,136.6484,136.0306,136.6484,12789.0
2022-08-19 10:15:00,139.34,139.39,138.85,138.97,7535.0,136.6484,136.6975,136.1679,136.2856,7535.0
2022-08-19 10:20:00,139.16,139.22,138.9,138.9,5771.0,136.4719,136.5307,136.2169,136.2169,5771.0
2022-08-19 10:25:00,138.91,139.22,138.76,138.89,11035.0,136.2267,136.5307,136.0796,136.2071,11035.0
2022-08-19 10:30:00,138.92,139.26,138.9,139.06,9718.0,136.2365,136.57,136.2169,136.3738,9718.0
2022-08-19 10:35:00,139.09,139.09,138.88,138.99,7510.0,136.4033,136.4033,136.1973,136.3052,7510.0
2022-08-19 10:40:00,138.99,139.5,138.99,139.25,11742.0,136.3052,136.8053,136.3052,136.5602,11742.0
2022-08-19 10:45:00,139.24,139.73,139.24,139.49,5561.0,136.5504,137.0309,136.5504,136.7955,5561.0
2022-08-19 10:50:00,139.36,139.36,139.03,139.03,1238.0,136.668,136.668,136.3444,136.3444,1238.0
2022-08-19 10:55:00,139.04,139.09,138.75,138.75,10859.0,136.3542,136.4033,136.0698,136.0698,10859.0
2022-08-19 11:00:00,138.8,138.83,138.68,138.68,1501.0,136.1189,136.1483,136.0012,136.0012,1501.0
2022-08-19 11:05:00,138.58,138.89,138.57,138.57,9259.0,135.9031,136.2071,135.8933,135.8933,9259.0
2022-08-19 11:10:00,138.54,138.54,138.25,138.42,2549.0,135.8639,135.8639,135.5795,135.7462,2549.0
2022-08-19 11:15:00,138.41,138.44,138.15,138.27,4718.0,135.7364,135.7658,135.4814,135.5991,4718.0
2022-08-19 11:20:00,138.23,138.28,138.14,138.14,2082.0,135.5599,135.6089,135.4716,135.4716,2082.0
2022-08-19 11:25:00,138.14,138.14,137.85,138.0,4783.0,135.4716,135.4716,135.1872,135.3343,4783.0
2022-08-19 11:30:00,138.07,138.3,138.07,138.16,3227.0,135.403,135.6285,135.403,135.4912,3227.0
2022-08-19 11:35:00,138.19,138.6,138.19,138.47,4148.0,135.5206,135.9227,135.5206,135.7952,4148.0
2022-08-19 11:40:00,138.44,138.61,138.36,138.5,3100.0,135.7658,135.9325,135.6874,135.8247,3100.0
2022-08-19 11:45:00,138.52,138.74,138.46,138.62,4929.0,135.8443,136.06,135.7854,135.9423,4929.0
2022-08-19 11:50:00,138.63,138.76,138.62,138.76,1865.0,135.9521,136.0796,135.9423,136.0796,1865.0
2022-08-19 11:55:00,138.77,138.81,138.59,138.81,2223.0,136.0894,136.1287,135.9129,136.1287,2223.0
2022-08-19 12:00:00,138.75,138.75,138.58,138.72,3756.0,136.0698,136.0698,135.9031,136.0404,3756.0
2022-08-19 12:05:00,138.72,138.79,138.64,138.75,2544.0,136.0404,136.109,135.9619,136.0698,2544.0
2022-08-19 12:10:00,138.79,138.93,138.79,138.93,4487.0,136.109,136.2463,136.109,136.2463,4487.0
2022-08-19 12:15:00,138.96,139.11,138.96,138.98,3917.0,136.2758,136.4229,136.2758,136.2954,3917.0
2022-08-19 12:20:00,139.06,139.12,138.92,138.93,3918.0,136.3738,136.4327,136.2365,136.2463,3918.0
2022-08-19 12:25:00,138.92,139.0,138.88,138.9,3405.0,136.2365,136.315,136.1973,136.2169,3405.0
2022-08-19 12:30:00,138.88,138.92,138.69,138.69,4382.0,136.1973,136.2365,136.011,136.011,4382.0
2022-08-19 12:35:00,138.71,138.8,138.68,138.69,8202.0,136.0306,136.1189,136.0012,136.011,8202.0
2022-08-19 12:40:00,138.66,138.66,138.46,138.62,10290.0,135.9816,135.9816,135.7854,135.9423,10290.0
2022-08-19 12:45:00,138.61,138.64,138.41,138.41,11810.0,135.9325,135.9619,135.7364,135.7364,11810.0
2022-08-19 12:50:00,138.39,138.62,138.39,138.62,5093.0,135.7168,135.9423,135.7168,135.9423,5093.0
2022-08-19 12:55:00,138.61,138.63,138.35,138.35,4721.0,135.9325,135.9521,135.6775,135.6775,4721.0
2022-08-19 13:00:00,138.38,138.53,138.33,138.47,6008.0,135.707,135.8541,135.6579,135.7952,6008.0
2022-08-19 13:05:00,138.4,138.4,138.2,138.21,1921.0,135.7266,135.7266,135.5304,135.5403,1921.0
2022-08-19 13:10:00,138.2,138.33,138.17,138.21,6733.0,135.5304,135.6579,135.501,135.5403,6733.0
2022-08-19 13:15:00,138.2,138.29,138.17,138.19,4756.0,135.5304,135.6187,135.501,135.5206,4756.0
2022-08-19 13:20:00,138.17,138.29,138.17,138.26,2986.0,135.501,135.6187,135.501,135.5893,2986.0
2022-08-19 13:25:00,138.25,138.28,138.07,138.07,4065.0,135.5795,135.6089,135.403,135.403,4065.0
2022-08-19 13:30:00,138.07,138.07,137.64,137.86,13110.0,135.403,135.403,134.9813,135.197,13110.0
2022-08-19 13:35:00,137.86,137.93,137.79,137.93,3195.0,135.197,135.2657,135.1284,135.2657,3195.0
2022-08-19 13:40:00,137.92,138.08,137.92,138.08,3358.0,135.2559,135.4128,135.2559,135.4128,3358.0
2022-08-19 13:45:00,138.1,138.19,138.07,138.15,3649.0,135.4324,135.5206,135.403,135.4814,3649.0
2022-08-19 13:50:00,138.19,138.35,138.19,138.35,1627.0,135.5206,135.6775,135.5206,135.6775,1627.0
2022-08-19 13:55:00,138.35,138.37,138.29,138.31,1518.0,135.6775,135.6972,135.6187,135.6383,1518.0
2022-08-19 14:00:00,138.34,138.34,138.24,138.25,4143.0,135.6677,135.6677,135.5697,135.5795,4143.0
2022-08-19 14:05:00,138.24,138.25,138.11,138.11,2507.0,135.5697,135.5795,135.4422,135.4422,2507.0
2022-08-19 14:10:00,138.11,138.13,138.07,138.13,3658.0,135.4422,135.4618,135.403,135.4618,3658.0
2022-08-19 14:15:00,138.13,138.13,137.98,137.98,4739.0,135.4618,135.4618,135.3147,135.3147,4739.0
2022-08-19 14:20:00,137.99,138.1,137.95,138.04,5647.0,135.3245,135.4324,135.2853,135.3735,5647.0
2022-08-19 14:25:00,138.08,138.1,138.0,138.0,4255.0,135.4128,135.4324,135.3343,135.3343,4255.0
2022-08-19 14:30:00,137.97,137.98,137.89,137.89,3819.0,135.3049,135.3147,135.2264,135.2264,3819.0
2022-08-19 14:35:00,137.89,137.89,137.72,137.75,2819.0,135.2264,135.2264,135.0597,135.0891,2819.0
2022-08-19 14:40:00,137.74,137.85,137.66,137.85,4881.0,135.0793,135.1872,135.0009,135.1872,4881.0
2022-08-19 14:45:00,137.81,137.94,137.73,137.94,5906.0,135.148,135.2755,135.0695,135.2755,5906.0
2022-08-19 14:50:00,137.95,137.99,137.92,137.95,4058.0,135.2853,135.3245,135.2559,135.2853,4058.0
2022-08-19 14:55:00,137.98,137.99,137.69,137.69,4697.0,135.3147,135.3245,135.0303,135.0303,4697.0
2022-08-19 15:00:00,137.68,137.68,137.28,137.29,5738.0,135.0205,135.0205,134.6282,134.638,5738.0
2022-08-19 15:05:00,137.29,137.39,137.26,137.38,6735.0,134.638,134.7361,134.6086,134.7263,6735.0
2022-08-19 15:10:00,137.42,137.64,137.4,137.64,6417.0,134.7655,134.9813,134.7459,134.9813,6417.0
2022-08-19 15:15:00,137.64,137.79,137.54,137.64,5135.0,134.9813,135.1284,134.8832,134.9813,5135.0
2022-08-19 15:20:00,137.66,137.85,137.66,137.8,13454.0,135.0009,135.1872,135.0009,135.1382,13454.0
2022-08-19 15:25:00,137.81,137.82,137.56,137.69,24760.0,135.148,135.1578,134.9028,135.0303,24760.0
2022-08-19 15:30:00,137.69,137.7,137.54,137.59,54809.0,135.0303,135.0401,134.8832,134.9322,54809.0
2022-08-19 15:35:00,137.58,137.61,137.4,137.4,9672.0,134.9224,134.9518,134.7459,134.7459,9672.0
2022-08-19 15:40:00,137.39,137.5,137.33,137.43,19325.0,134.7361,134.844,134.6773,134.7753,19325.0
2022-08-19 15:45:00,137.44,137.53,137.3,137.53,23663.0,134.7851,134.8734,134.6478,134.8734,23663.0
2022-08-19 15:50:00,137.44,137.59,137.31,137.38,30064.0,134.7851,134.9322,134.6576,134.7263,30064.0
2022-08-19 15:55:00,137.36,137.75,137.3,137.61,107172.0,134.7067,135.0891,134.6478,134.9518,107172.0
2022-08-22 09:30:00,135.3,136.03,134.58,134.95,33739.0,132.6865,133.4024,131.9804,132.3432,33739.0
2022-08-22 09:35:00,134.72,135.03,134.46,134.87,10479.0,132.1177,132.4217,131.8627,132.2648,10479.0
2022-08-22 09:40:00,134.77,135.82,134.76,135.82,11048.0,132.1667,133.1964,132.1569,133.1964,11048.0
2022-08-22 09:45:00,135.84,135.85,134.8,135.06,11945.0,133.216,133.2258,132.1961,132.4511,11945.0
2022-08-22 09:50:00,135.06,135.98,134.88,135.8,11623.0,132.4511,133.3533,132.2746,133.1768,11623.0
2022-08-22 09:55:00,135.94,136.03,135.66,135.81,9290.0,133.3141,133.4024,133.0395,133.1866,9290.0
2022-08-22 10:00:00,135.8,135.87,135.31,135.61,6966.0,133.1768,133.2455,132.6963,132.9905,6966.0
2022-08-22 10:05:00,135.65,135.68,135.35,135.53,7331.0,133.0297,133.0591,132.7355,132.912,7331.0
2022-08-22 10:10:00,135.49,135.96,135.49,135.91,4334.0,132.8728,133.3337,132.8728,133.2847,4334.0
2022-08-22 10:15:00,135.83,135.88,135.67,135.74,3711.0,133.2062,133.2553,133.0493,133.118,3711.0
2022-08-22 10:20:00,135.7,135.78,135.54,135.55,4030.0,133.0787,133.1572,132.9218,132.9316,4030.0
2022-08-22 10:25:00,135.49,135.7,135.49,135.58,7781.0,132.8728,133.0787,132.8728,132.9611,7781.0
2022-08-22 10:30:00,135.49,135.54,135.3,135.36,3228.0,132.8728,132.9218,132.6865,132.7453,3228.0
2022-08-22 10:35:00,135.3,135.34,135.11,135.24,6411.0,132.6865,132.7257,132.5001,132.6276,6411.0
2022-08-22 10:40:00,135.17,135.48,135.17,135.36,3198.0,132.559,132.863,132.559,132.7453,3198.0
2022-08-22 10:45:00,135.41,135.42,135.19,135.26,2524.0,132.7943,132.8041,132.5786,132.6472,2524.0
2022-08-22 10:50:00,135.37,135.37,135.08,135.13,3636.0,132.7551,132.7551,132.4707,132.5197,3636.0
2022-08-22 10:55:00,135.09,135.14,134.9,134.9,6186.0,132.4805,132.5296,132.2942,132.2942,6186.0
2022-08-22 11:00:00,135.0,135.1,134.89,134.92,8148.0,132.3923,132.4903,132.2844,132.3138,8148.0
2022-08-22 11:05:00,134.99,135.14,134.99,135.05,4672.0,132.3825,132.5296,132.3825,132.4413,4672.0
2022-08-22 11:10:00,135.09,135.14,135.02,135.1,2982.0,132.4805,132.5296,132.4119,132.4903,2982.0
2022-08-22 11:15:00,135.19,135.47,135.19,135.39,4552.0,132.5786,132.8532,132.5786,132.7747,4552.0
2022-08-22 11:20:00,135.45,135.45,135.08,135.08,2684.0,132.8336,132.8336,132.4707,132.4707,2684.0
2022-08-22 11:25:00,135.08,135.18,134.95,134.95,3329.0,132.4707,132.5688,132.3432,132.3432,3329.0
2022-08-22 11:30:00,134.97,135.0,134.85,134.92,2309.0,132.3628,132.3923,132.2452,132.3138,2309.0
2022-08-22 11:35:00,134.93,134.95,134.81,134.81,2408.0,132.3236,132.3432,132.2059,132.2059,2408.0
2022-08-22 11:40:00,134.78,134.78,134.58,134.58,3158.0,132.1765,132.1765,131.9804,131.9804,3158.0
2022-08-22 11:45:00,134.61,134.76,134.56,134.71,5409.0,132.0098,132.1569,131.9608,132.1079,5409.0
2022-08-22 11:50:00,134.72,134.88,134.71,134.78,6076.0,132.1177,132.2746,132.1079,132.1765,6076.0
2022-08-22 11:55:00,134.75,134.83,134.6,134.64,3666.0,132.1471,132.2255,132.0,132.0392,3666.0
2022-08-22 12:00:00,134.62,134.92,134.61,134.75,8505.0,132.0196,132.3138,132.0098,132.1471,8505.0
2022-08-22 12:05:00,134.72,134.73,134.35,134.45,8549.0,132.1177,132.1275,131.7548,131.8529,8549.0
2022-08-22 12:10:00,134.49,134.53,134.38,134.51,8320.0,131.8921,131.9313,131.7842,131.9117,8320.0
2022-08-22 12:15:00,134.47,134.75,134.47,134.73,3811.0,131.8725,132.1471,131.8725,132.1275,3811.0
2022-08-22 12:20:00,134.71,134.9,134.71,134.86,4436.0,132.1079,132.2942,132.1079,132.255,4436.0
2022-08-22 12:25:00,134.93,134.93,134.65,134.7,3910.0,132.3236,132.3236,132.049,132.0981,3910.0
2022-08-22 12:30:00,134.63,134.79,134.63,134.68,4883.0,132.0294,132.1863,132.0294,132.0784,4883.0
2022-08-22 12:35:00,134.69,134.86,134.67,134.84,4516.0,132.0882,132.255,132.0686,132.2353,4516.0
2022-08-22 12:40:00,134.84,134.98,134.78,134.78,7694.0,132.2353,132.3726,132.1765,132.1765,7694.0
2022-08-22 12:45:00,134.75,135.0,134.7,134.96,3595.0,132.1471,132.3923,132.0981,132.353,3595.0
2022-08-22 12:50:00,134.95,135.0,134.89,134.9,3113.0,132.3432,132.3923,132.2844,132.2942,3113.0
2022-08-22 12:55:00,134.89,134.95,134.83,134.92,5413.0,132.2844,132.3432,132.2255,132.3138,5413.0
2022-08-22 13:00:00,134.93,134.93,134.64,134.64,3825.0,132.3236,132.3236,132.0392,132.0392,3825.0
2022-08-22 13:05:00,134.61,134.68,134.51,134.55,2685.0,132.0098,132.0784,131.9117,131.951,2685.0
2022-08-22 13:10:00,134.59,134.59,134.36,134.36,2545.0,131.9902,131.9902,131.7646,131.7646,2545.0
2022-08-22 13:15:00,134.36,134.36,134.18,134.19,4491.0,131.7646,131.7646,131.5881,131.5979,4491.0
2022-08-22 13:20:00,134.24,134.45,134.19,134.27,9492.0,131.6469,131.8529,131.5979,131.6764,9492.0
2022-08-22 13:25:00,134.29,134.39,134.27,134.37,4702.0,131.696,131.794,131.6764,131.7744,4702.0
2022-08-22 13:30:00,134.4,134.42,134.26,134.31,2455.0,131.8038,131.8235,131.6666,131.7156,2455.0
2022-08-22 13:35:00,134.31,134.45,134.28,134.43,4700.0,131.7156,131.8529,131.6862,131.8333,4700.0
2022-08-22 13:40:00,134.42,134.45,134.32,134.38,4982.0,131.8235,131.8529,131.7254,131.7842,4982.0
2022-08-22 13:45:00,134.42,134.46,134.29,134.3,6085.0,131.8235,131.8627,131.696,131.7058,6085.0
2022-08-22 13:50:00,134.26,134.4,134.26,134.4,6245.0,131.6666,131.8038,131.6666,131.8038,6245.0
2022-08-22 13:55:00,134.32,134.37,134.24,134.31,11927.0,131.7254,131.7744,131.6469,131.7156,11927.0
2022-08-22 14:00:00,134.35,134.35,134.0,134.0,17119.0,131.7548,131.7548,131.4116,131.4116,17119.0
2022-08-22 14:05:00,133.96,133.96,133.78,133.79,2700.0,131.3723,131.3723,131.1958,131.2056,2700.0
2022-08-22 14:10:00,133.83,133.95,133.77,133.92,5184.0,131.2449,131.3625,131.186,131.3331,5184.0
2022-08-22 14:15:00,133.91,133.93,133.77,133.77,3577.0,131.3233,131.3429,131.186,131.186,3577.0
2022-08-22 14:20:00,133.83,133.88,133.78,133.8,4494.0,131.2449,131.2939,131.1958,131.2154,4494.0
2022-08-22 14:25:00,133.77,133.77,133.58,133.58,5425.0,131.186,131.186,130.9997,130.9997,5425.0
2022-08-22 14:30:00,133.57,133.78,133.56,133.72,5492.0,130.9899,131.1958,130.9801,131.137,5492.0
2022-08-22 14:35:00,133.71,133.73,133.56,133.66,8594.0,131.1272,131.1468,130.9801,131.0781,8594.0
2022-08-22 14:40:00,133.65,133.69,133.59,133.68,8168.0,131.0683,131.1076,131.0095,131.0978,8168.0
2022-08-22 14:45:00,133.69,133.79,133.63,133.77,17220.0,131.1076,131.2056,131.0487,131.186,17220.0
2022-08-22 14:50:00,133.77,133.88,133.67,133.75,9949.0,131.186,131.2939,131.088,131.1664,9949.0
2022-08-22 14:55:00,133.75,133.89,133.72,133.89,7233.0,131.1664,131.3037,131.137,131.3037,7233.0
2022-08-22 15:00:00,133.89,134.04,133.87,134.01,3985.0,131.3037,131.4508,131.2841,131.4214,3985.0
2022-08-22 15:05:00,134.0,134.04,133.95,134.02,8905.0,131.4116,131.4508,131.3625,131.4312,8905.0
2022-08-22 15:10:00,134.01,134.14,134.01,134.1,16938.0,131.4214,131.5489,131.4214,131.5096,16938.0
2022-08-22 15:15:00,134.12,134.19,134.04,134.09,32590.0,131.5293,131.5979,131.4508,131.4998,32590.0
2022-08-22 15:20:00,134.09,134.09,133.68,134.02,23561.0,131.4998,131.4998,131.0978,131.4312,23561.0
2022-08-22 15:25:00,134.03,134.03,133.67,133.67,17237.0,131.441,131.441,131.088,131.088,17237.0
2022-08-22 15:30:00,133.69,133.79,133.65,133.74,20732.0,131.1076,131.2056,131.0683,131.1566,20732.0
2022-08-22 15:35:00,133.75,133.97,133.75,133.89,11029.0,131.1664,131.3822,131.1664,131.3037,11029.0
2022-08-22 15:40:00,133.89,133.9,133.64,133.64,15036.0,131.3037,131.3135,131.0585,131.0585,15036.0
2022-08-22 15:45:00,133.64,133.72,133.62,133.69,18771.0,131.0585,131.137,131.0389,131.1076,18771.0
2022-08-22 15:50:00,133.66,133.85,133.62,133.76,32223.0,131.0781,131.2645,131.0389,131.1762,32223.0
2022-08-22 15:55:00,133.75,133.98,133.63,133.98,73694.0,131.1664,131.392,131.0487,131.392,73694.0
2022-08-23 09:30:00,133.11,133.57,132.95,133.08,16503.0,130.5388,130.9899,130.3819,130.5093,16503.0
2022-08-23 09:35:00,133.19,133.41,132.36,132.4,7639.0,130.6172,130.833,129.8033,129.8425,7639.0
2022-08-23 09:40:00,132.49,132.69,132.07,132.12,6731.0,129.9307,130.1269,129.5189,129.5679,6731.0
2022-08-23 09:45:00,132.19,132.58,132.04,132.58,8757.0,129.6365,130.019,129.4894,130.019,8757.0
2022-08-23 09:50:00,132.78,133.14,132.73,132.73,6562.0,130.2151,130.5682,130.1661,130.1661,6562.0
2022-08-23 09:55:00,132.7,133.04,132.64,132.75,4897.0,130.1367,130.4701,130.0778,130.1857,4897.0
2022-08-23 10:00:00,132.64,132.86,132.48,132.61,7851.0,130.0778,130.2936,129.9209,130.0484,7851.0
2022-08-23 10:05:00,132.61,133.06,132.57,133.06,13502.0,130.0484,130.4897,130.0092,130.4897,13502.0
2022-08-23 10:10:00,133.13,133.76,133.13,133.74,5826.0,130.5584,131.1762,130.5584,131.1566,5826.0
2022-08-23 10:15:00,133.65,134.04,133.65,134.0,25664.0,131.0683,131.4508,131.0683,131.4116,25664.0
2022-08-23 10:20:00,133.98,134.11,133.74,133.84,11675.0,131.392,131.5195,131.1566,131.2547,11675.0
2022-08-23 10:25:00,133.84,133.91,133.61,133.66,17930.0,131.2547,131.3233,131.0291,131.0781,17930.0
2022-08-23 10:30:00,133.7,133.79,133.38,133.7,8983.0,131.1174,131.2056,130.8036,131.1174,8983.0
2022-08-23 10:35:00,133.64,133.64,133.1,133.22,8203.0,131.0585,131.0585,130.529,130.6466,8203.0
2022-08-23 10:40:00,133.19,133.29,133.1,133.29,3330.0,130.6172,130.7153,130.529,130.7153,3330.0
2022-08-23 10:45:00,133.29,133.3,132.96,133.01,2344.0,130.7153,130.7251,130.3917,130.4407,2344.0
2022-08-23 10:50:00,132.96,133.19,132.85,132.92,4029.0,130.3917,130.6172,130.2838,130.3524,4029.0
2022-08-23 10:55:00,132.93,133.03,132.83,132.84,13134.0,130.3622,130.4603,130.2642,130.274,13134.0
2022-08-23 11:00:00,132.87,132.95,132.79,132.85,4600.0,130.3034,130.3819,130.2249,130.2838,4600.0
2022-08-23 11:05:00,132.8,132.86,132.7,132.83,3900.0,130.2348,130.2936,130.1367,130.2642,3900.0
2022-08-23 11:10:00,132.75,132.94,132.75,132.93,2728.0,130.1857,130.3721,130.1857,130.3622,2728.0
2022-08-23 11:15:00,132.93,133.13,132.93,133.05,3832.0,130.3622,130.5584,130.3622,130.4799,3832.0
2022-08-23 11:20:00,133.05,133.05,132.86,132.97,2881.0,130.4799,130.4799,130.2936,130.4015,2881.0
2022-08-23 11:25:00,132.97,132.98,132.8,132.8,3325.0,130.4015,130.4113,130.2348,130.2348,3325.0
2022-08-23 11:30:00,132.77,133.02,132.76,133.0,2700.0,130.2053,130.4505,130.1955,130.4309,2700.0
2022-08-23 11:35:00,133.04,133.2,132.98,133.05,3300.0,130.4701,130.627,130.4113,130.4799,3300.0
2022-08-23 11:40:00,133.12,133.2,132.95,133.05,4980.0,130.5486,130.627,130.3819,130.4799,4980.0
2022-08-23 11:45:00,133.08,133.08,132.81,132.81,3741.0,130.5093,130.5093,130.2446,130.2446,3741.0
2022-08-23 11:50:00,132.81,132.87,132.7,132.74,10534.0,130.2446,130.3034,130.1367,130.1759,10534.0
2022-08-23 11:55:00,132.74,132.81,132.59,132.76,4874.0,130.1759,130.2446,130.0288,130.1955,4874.0
2022-08-23 12:00:00,132.75,132.75,132.45,132.45,1842.0,130.1857,130.1857,129.8915,129.8915,1842.0
2022-08-23 12:05:00,132.47,132.66,132.44,132.58,3136.0,129.9111,130.0975,129.8817,130.019,3136.0
2022-08-23 12:10:00,132.51,132.67,132.49,132.67,3230.0,129.9504,130.1073,129.9307,130.1073,3230.0
2022-08-23 12:15:00,132.63,132.63,132.42,132.48,3575.0,130.068,130.068,129.8621,129.9209,3575.0
2022-08-23 12:20:00,132.49,132.53,132.37,132.37,2373.0,129.9307,129.97,129.8131,129.8131,2373.0
2022-08-23 12:25:00,132.34,132.42,132.23,132.28,3002.0,129.7836,129.8621,129.6758,129.7248,3002.0
2022-08-23 12:30:00,132.22,132.39,132.22,132.32,5246.0,129.666,129.8327,129.666,129.764,5246.0
2022-08-23 12:35:00,132.34,132.44,132.32,132.38,3109.0,129.7836,129.8817,129.764,129.8229,3109.0
2022-08-23 12:40:00,132.4,132.48,132.35,132.48,4274.0,129.8425,129.9209,129.7934,129.9209,4274.0
2022-08-23 12:45:00,132.51,132.64,132.5,132.63,3890.0,129.9504,130.0778,129.9406,130.068,3890.0
2022-08-23 12:50:00,132.65,132.68,132.5,132.67,5149.0,130.0877,130.1171,129.9406,130.1073,5149.0
2022-08-23 12:55:00,132.7,132.9,132.65,132.71,8990.0,130.1367,130.3328,130.0877,130.1465,8990.0
2022-08-23 13:00:00,132.66,132.78,132.66,132.78,3143.0,130.0975,130.2151,130.0975,130.2151,3143.0
2022-08-23 13:05:00,132.71,132.75,132.58,132.6,2128.0,130.1465,130.1857,130.019,130.0386,2128.0
2022-08-23 13:10:00,132.6,132.71,132.5,132.67,4800.0,130.0386,130.1465,129.9406,130.1073,4800.0
2022-08-23 13:15:00,132.79,132.85,132.65,132.7,3526.0,130.2249,130.2838,130.0877,130.1367,3526.0
2022-08-23 13:20:00,132.66,132.71,132.62,132.66,2106.0,130.0975,130.1465,130.0582,130.0975,2106.0
2022-08-23 13:25:00,132.66,132.75,132.53,132.67,4609.0,130.0975,130.1857,129.97,130.1073,4609.0
2022-08-23 13:30:00,132.67,132.73,132.63,132.69,2483.0,130.1073,130.1661,130.068,130.1269,2483.0
2022-08-23 13:35:00,132.66,132.82,132.64,132.74,3432.0,130.0975,130.2544,130.0778,130.1759,3432.0
2022-08-23 13:40:00,132.69,132.69,132.41,132.53,2959.0,130.1269,130.1269,129.8523,129.97,2959.0
2022-08-23 13:45:00,132.5,132.57,132.48,132.56,4112.0,129.9406,130.0092,129.9209,129.9994,4112.0
2022-08-23 13:50:00,132.52,132.53,132.29,132.41,3484.0,129.9602,129.97,129.7346,129.8523,3484.0
2022-08-23 13:55:00,132.39,132.39,132.18,132.25,3447.0,129.8327,129.8327,129.6267,129.6954,3447.0
2022-08-23 14:00:00,132.28,132.51,132.2,132.39,14503.0,129.7248,129.9504,129.6463,129.8327,14503.0
2022-08-23 14:05:00,132.42,132.61,132.42,132.45,3614.0,129.8621,130.0484,129.8621,129.8915,3614.0
2022-08-23 14:10:00,132.41,132.53,132.4,132.53,3520.0,129.8523,129.97,129.8425,129.97,3520.0
2022-08-23 14:15:00,132.57,132.64,132.52,132.61,3343.0,130.0092,130.0778,129.9602,130.0484,3343.0
2022-08-23 14:20:00,132.65,132.76,132.57,132.76,3122.0,130.0877,130.1955,130.0092,130.1955,3122.0
2022-08-23 14:25:00,132.77,132.8,132.66,132.78,3259.0,130.2053,130.2348,130.0975,130.2151,3259.0
2022-08-23 14:30:00,132.74,132.83,132.68,132.79,3143.0,130.1759,130.2642,130.1171,130.2249,3143.0
2022-08-23 14:35:00,132.78,132.78,132.65,132.71,2400.0,130.2151,130.2151,130.0877,130.1465,2400.0
2022-08-23 14:40:00,132.71,132.79,132.71,132.77,1973.0,130.1465,130.2249,130.1465,130.2053,1973.0
2022-08-23 14:45:00,132.78,132.79,132.57,132.58,3504.0,130.2151,130.2249,130.0092,130.019,3504.0
2022-08-23 14:50:00,132.56,132.65,132.5,132.53,4598.0,129.9994,130.0877,129.9406,129.97,4598.0
2022-08-23 14:55:00,132.53,132.67,132.49,132.67,2312.0,129.97,130.1073,129.9307,130.1073,2312.0
2022-08-23 15:00:00,132.66,132.81,132.63,132.8,2800.0,130.0975,130.2446,130.068,130.2348,2800.0
2022-08-23 15:05:00,132.84,133.07,132.8,133.06,3285.0,130.274,130.4995,130.2348,130.4897,3285.0
2022-08-23 15:10:00,133.07,133.08,132.98,133.0,4280.0,130.4995,130.5093,130.4113,130.4309,4280.0
2022-08-23 15:15:00,133.0,133.25,133.0,133.24,3400.0,130.4309,130.6761,130.4309,130.6663,3400.0
2022-08-23 15:20:00,133.26,133.28,133.03,133.03,4345.0,130.6859,130.7055,130.4603,130.4603,4345.0
2022-08-23 15:25:00,133.02,133.05,132.89,132.92,5259.0,130.4505,130.4799,130.323,130.3524,5259.0
2022-08-23 15:30:00,132.91,132.92,132.82,132.9,5604.0,130.3426,130.3524,130.2544,130.3328,5604.0
2022-08-23 15:35:00,132.92,132.95,132.79,132.84,6991.0,130.3524,130.3819,130.2249,130.274,6991.0
2022-08-23 15:40:00,132.83,132.96,132.83,132.88,10104.0,130.2642,130.3917,130.2642,130.3132,10104.0
2022-08-23 15:45:00,132.91,132.91,132.58,132.7,11600.0,130.3426,130.3426,130.019,130.1367,11600.0
2022-08-23 15:50:00,132.7,132.7,132.5,132.56,24946.0,130.1367,130.1367,129.9406,129.9994,24946.0
2022-08-23 15:55:00,132.56,132.77,132.55,132.63,68176.0,129.9994,130.2053,129.9896,130.068,68176.0
2022-08-24 09:30:00,133.02,133.29,132.65,133.16,17841.0,130.4505,130.7153,130.0877,130.5878,17841.0
2022-08-24 09:35:00,132.99,133.53,132.78,133.3,2639.0,130.4211,130.9507,130.2151,130.7251,2639.0
2022-08-24 09:40:00,133.23,133.73,133.23,133.73,7311.0,130.6564,131.1468,130.6564,131.1468,7311.0
2022-08-24 09:45:00,133.74,133.91,133.59,133.69,7068.0,131.1566,131.3233,131.0095,131.1076,7068.0
2022-08-24 09:50:00,133.78,133.85,133.66,133.72,4148.0,131.1958,131.2645,131.0781,131.137,4148.0
2022-08-24 09:55:00,133.73,133.9,133.68,133.68,3879.0,131.1468,131.3135,131.0978,131.0978,3879.0
2022-08-24 10:00:00,133.76,133.84,133.46,133.46,3602.0,131.1762,131.2547,130.882,130.882,3602.0
2022-08-24 10:05:00,133.43,133.51,133.26,133.35,4667.0,130.8526,130.931,130.6859,130.7741,4667.0
2022-08-24 10:10:00,133.39,133.41,133.28,133.36,1600.0,130.8134,130.833,130.7055,130.7839,1600.0
2022-08-24 10:15:00,133.34,133.58,133.26,133.55,2100.0,130.7643,130.9997,130.6859,130.9703,2100.0
2022-08-24 10:20:00,133.61,133.81,133.43,133.81,6017.0,131.0291,131.2252,130.8526,131.2252,6017.0
2022-08-24 10:25:00,133.89,134.12,133.82,133.83,8432.0,131.3037,131.5293,131.2351,131.2449,8432.0
2022-08-24 10:30:00,133.84,133.99,133.67,133.71,2906.0,131.2547,131.4018,131.088,131.1272,2906.0
2022-08-24 10:35:00,133.77,133.84,133.03,133.11,18899.0,131.186,131.2547,130.4603,130.5388,18899.0
2022-08-24 10:40:00,133.1,133.25,133.0,133.0,6774.0,130.529,130.6761,130.4309,130.4309,6774.0
2022-08-24 10:45:00,133.0,133.2,132.96,133.2,7650.0,130.4309,130.627,130.3917,130.627,7650.0
2022-08-24 10:50:00,133.48,133.57,133.39,133.39,3599.0,130.9016,130.9899,130.8134,130.8134,3599.0
2022-08-24 10:55:00,133.39,133.7,133.33,133.55,5434.0,130.8134,131.1174,130.7545,130.9703,5434.0
2022-08-24 11:00:00,133.56,133.81,133.56,133.72,2164.0,130.9801,131.2252,130.9801,131.137,2164.0
2022-08-24 11:05:00,133.75,133.75,133.42,133.42,3384.0,131.1664,131.1664,130.8428,130.8428,3384.0
2022-08-24 11:10:00,133.42,133.68,133.4,133.67,9508.0,130.8428,131.0978,130.8232,131.088,9508.0
2022-08-24 11:15:00,133.69,134.06,133.64,133.94,6494.0,131.1076,131.4704,131.0585,131.3527,6494.0
2022-08-24 11:20:00,133.93,133.93,133.83,133.89,3731.0,131.3429,131.3429,131.2449,131.3037,3731.0
2022-08-24 11:25:00,133.98,134.01,133.93,133.97,3139.0,131.392,131.4214,131.3429,131.3822,3139.0
2022-08-24 11:30:00,134.0,134.09,133.9,134.03,4490.0,131.4116,131.4998,131.3135,131.441,4490.0
2022-08-24 11:35:00,134.0,134.1,133.84,134.06,10502.0,131.4116,131.5096,131.2547,131.4704,10502.0
2022-08-24 11:40:00,133.9,134.13,133.9,134.05,3931.0,131.3135,131.5391,131.3135,131.4606,3931.0
2022-08-24 11:45:00,134.06,134.09,133.92,134.09,3724.0,131.4704,131.4998,131.3331,131.4998,3724.0
2022-08-24 11:50:00,134.06,134.22,134.06,134.2,5763.0,131.4704,131.6273,131.4704,131.6077,5763.0
2022-08-24 11:55:00,134.23,134.35,134.16,134.25,12783.0,131.6371,131.7548,131.5685,131.6567,12783.0
2022-08-24 12:00:00,134.24,134.51,134.23,134.5,5896.0,131.6469,131.9117,131.6371,131.9019,5896.0
2022-08-24 12:05:00,134.5,134.51,134.39,134.4,7817.0,131.9019,131.9117,131.794,131.8038,7817.0
2022-08-24 12:10:00,134.4,134.48,134.36,134.37,11441.0,131.8038,131.8823,131.7646,131.7744,11441.0
2022-08-24 12:15:00,134.37,134.54,134.37,134.46,1820.0,131.7744,131.9411,131.7744,131.8627,1820.0
2022-08-24 12:20:00,134.47,134.48,134.18,134.35,5671.0,131.8725,131.8823,131.5881,131.7548,5671.0
2022-08-24 12:25:00,134.38,134.45,134.01,134.01,3900.0,131.7842,131.8529,131.4214,131.4214,3900.0
2022-08-24 12:30:00,134.0,134.02,133.72,133.82,2042.0,131.4116,131.4312,131.137,131.2351,2042.0
2022-08-24 12:35:00,133.82,133.86,133.71,133.72,7829.0,131.2351,131.2743,131.1272,131.137,7829.0
2022-08-24 12:40:00,133.68,133.68,133.39,133.4,2005.0,131.0978,131.0978,130.8134,130.8232,2005.0
2022-08-24 12:45:00,133.47,133.62,133.43,133.61,942.0,130.8918,131.0389,130.8526,131.0291,942.0
2022-08-24 12:50:00,133.57,133.57,133.49,133.52,2588.0,130.9899,130.9899,130.9114,130.9408,2588.0
2022-08-24 12:55:00,133.46,133.57,133.46,133.57,1847.0,130.882,130.9899,130.882,130.9899,1847.0
2022-08-24 13:00:00,133.65,133.65,133.47,133.48,1481.0,131.0683,131.0683,130.8918,130.9016,1481.0
2022-08-24 13:05:00,133.47,133.55,133.47,133.47,1200.0,130.8918,130.9703,130.8918,130.8918,1200.0
2022-08-24 13:10:00,133.55,133.55,133.38,133.4,13296.0,130.9703,130.9703,130.8036,130.8232,13296.0
2022-08-24 13:15:00,133.39,133.39,133.33,133.34,728.0,130.8134,130.8134,130.7545,130.7643,728.0
2022-08-24 13:20:00,133.33,133.39,133.24,133.24,2827.0,130.7545,130.8134,130.6663,130.6663,2827.0
2022-08-24 13:25:00,133.1,133.15,133.05,133.05,971.0,130.529,130.578,130.4799,130.4799,971.0
2022-08-24 13:30:00,133.09,133.1,133.03,133.08,3911.0,130.5192,130.529,130.4603,130.5093,3911.0
2022-08-24 13:35:00,133.07,133.23,133.07,133.2,2800.0,130.4995,130.6564,130.4995,130.627,2800.0
2022-08-24 13:40:00,133.2,133.24,133.16,133.21,2168.0,130.627,130.6663,130.5878,130.6368,2168.0
2022-08-24 13:45:00,133.23,133.4,133.23,133.4,1880.0,130.6564,130.8232,130.6564,130.8232,1880.0
2022-08-24 13:50:00,133.46,133.46,133.3,133.3,3505.0,130.882,130.882,130.7251,130.7251,3505.0
2022-08-24 13:55:00,133.27,133.41,133.27,133.41,1254.0,130.6957,130.833,130.6957,130.833,1254.0
2022-08-24 14:00:00,133.37,133.4,133.27,133.38,2958.0,130.7937,130.8232,130.6957,130.8036,2958.0
2022-08-24 14:05:00,133.34,133.35,133.3,133.34,1292.0,130.7643,130.7741,130.7251,130.7643,1292.0
2022-08-24 14:10:00,133.38,133.52,133.38,133.45,4225.0,130.8036,130.9408,130.8036,130.8722,4225.0
2022-08-24 14:15:00,133.41,133.48,133.34,133.44,2011.0,130.833,130.9016,130.7643,130.8624,2011.0
2022-08-24 14:20:00,133.49,133.53,133.32,133.46,4163.0,130.9114,130.9507,130.7447,130.882,4163.0
2022-08-24 14:25:00,133.48,133.56,133.42,133.42,4094.0,130.9016,130.9801,130.8428,130.8428,4094.0
2022-08-24 14:30:00,133.42,133.42,133.26,133.26,2284.0,130.8428,130.8428,130.6859,130.6859,2284.0
2022-08-24 14:35:00,133.25,133.4,133.25,133.4,4535.0,130.6761,130.8232,130.6761,130.8232,4535.0
2022-08-24 14:40:00,133.35,133.5,133.35,133.5,3859.0,130.7741,130.9212,130.7741,130.9212,3859.0
2022-08-24 14:45:00,133.51,133.62,133.49,133.62,2343.0,130.931,131.0389,130.9114,131.0389,2343.0
2022-08-24 14:50:00,133.61,133.72,133.61,133.69,4649.0,131.0291,131.137,131.0291,131.1076,4649.0
2022-08-24 14:55:00,133.68,133.88,133.65,133.88,4594.0,131.0978,131.2939,131.0683,131.2939,4594.0
2022-08-24 15:00:00,133.85,133.89,133.79,133.82,4504.0,131.2645,131.3037,131.2056,131.2351,4504.0
2022-08-24 15:05:00,133.85,133.98,133.85,133.95,3593.0,131.2645,131.392,131.2645,131.3625,3593.0
2022-08-24 15:10:00,133.97,134.12,133.95,134.04,6033.0,131.3822,131.5293,131.3625,131.4508,6033.0
2022-08-24 15:15:00,134.06,134.18,133.98,134.16,7626.0,131.4704,131.5881,131.392,131.5685,7626.0
2022-08-24 15:20:00,134.16,134.18,134.07,134.09,5692.0,131.5685,131.5881,131.4802,131.4998,5692.0
2022-08-24 15:25:00,134.08,134.08,133.91,133.93,3309.0,131.49,131.49,131.3233,131.3429,3309.0
2022-08-24 15:30:00,133.94,133.96,133.85,133.89,3960.0,131.3527,131.3723,131.2645,131.3037,3960.0
2022-08-24 15:35:00,133.89,133.96,133.83,133.89,4031.0,131.3037,131.3723,131.2449,131.3037,4031.0
2022-08-24 15:40:00,133.9,133.9,133.66,133.69,7636.0,131.3135,131.3135,131.0781,131.1076,7636.0
2022-08-24 15:45:00,133.7,133.7,133.59,133.61,9561.0,131.1174,131.1174,131.0095,131.0291,9561.0
2022-08-24 15:50:00,133.59,133.64,133.51,133.6,17039.0,131.0095,131.0585,130.931,131.0193,17039.0
2022-08-24 15:55:00,133.57,133.73,133.44,133.66,55592.0,130.9899,131.1468,130.8624,131.0781,55592.0
2022-08-25 09:30:00,135.3,135.67,134.4,134.4,20691.0,132.6865,133.0493,131.8038,131.8038,20691.0
2022-08-25 09:35:00,134.35,134.99,134.21,134.99,4979.0,131.7548,132.3825,131.6175,132.3825,4979.0
2022-08-25 09:40:00,134.92,135.16,134.67,134.67,6960.0,132.3138,132.5492,132.0686,132.0686,6960.0
2022-08-25 09:45:00,134.75,135.14,134.64,134.64,3179.0,132.1471,132.5296,132.0392,132.0392,3179.0
2022-08-25 09:50:00,134.58,134.98,134.58,134.98,2060.0,131.9804,132.3726,131.9804,132.3726,2060.0
2022-08-25 09:55:00,134.93,134.99,134.63,134.9,2722.0,132.3236,132.3825,132.0294,132.2942,2722.0
2022-08-25 10:00:00,134.83,135.08,134.78,134.86,4212.0,132.2255,132.4707,132.1765,132.255,4212.0
2022-08-25 10:05:00,134.84,134.85,134.61,134.77,3302.0,132.2353,132.2452,132.0098,132.1667,3302.0
2022-08-25 10:10:00,134.77,134.83,134.4,134.56,4813.0,132.1667,132.2255,131.8038,131.9608,4813.0
2022-08-25 10:15:00,134.61,134.67,134.42,134.65,19338.0,132.0098,132.0686,131.8235,132.049,19338.0
2022-08-25 10:20:00,134.65,134.99,134.65,134.9,8080.0,132.049,132.3825,132.049,132.2942,8080.0
2022-08-25 10:25:00,134.94,135.21,134.94,135.07,4996.0,132.3334,132.5982,132.3334,132.4609,4996.0
2022-08-25 10:30:00,135.07,135.14,134.94,134.97,3401.0,132.4609,132.5296,132.3334,132.3628,3401.0
2022-08-25 10:35:00,134.84,134.9,134.7,134.7,3441.0,132.2353,132.2942,132.0981,132.0981,3441.0
2022-08-25 10:40:00,134.75,134.76,134.6,134.66,1532.0,132.1471,132.1569,132.0,132.0588,1532.0
2022-08-25 10:45:00,134.69,135.07,134.69,135.07,3486.0,132.0882,132.4609,132.0882,132.4609,3486.0
2022-08-25 10:50:00,135.1,135.1,134.75,134.75,3356.0,132.4903,132.4903,132.1471,132.1471,3356.0
2022-08-25 10:55:00,134.75,134.94,134.67,134.78,4760.0,132.1471,132.3334,132.0686,132.1765,4760.0
2022-08-25 11:00:00,134.39,134.48,134.39,134.42,900.0,131.794,131.8823,131.794,131.8235,900.0
2022-08-25 11:05:00,134.4,134.62,134.4,134.61,3308.0,131.8038,132.0196,131.8038,132.0098,3308.0
2022-08-25 11:10:00,134.58,134.63,134.4,134.4,4223.0,131.9804,132.0294,131.8038,131.8038,4223.0
2022-08-25 11:15:00,134.35,134.51,134.33,134.49,3020.0,131.7548,131.9117,131.7352,131.8921,3020.0
2022-08-25 11:20:00,134.43,134.43,133.99,134.01,2442.0,131.8333,131.8333,131.4018,131.4214,2442.0
2022-08-25 11:25:00,134.0,134.19,133.99,134.19,3576.0,131.4116,131.5979,131.4018,131.5979,3576.0
2022-08-25 11:30:00,134.22,134.48,134.22,134.42,4785.0,131.6273,131.8823,131.6273,131.8235,4785.0
2022-08-25 11:35:00,134.41,134.47,134.36,134.46,5480.0,131.8137,131.8725,131.7646,131.8627,5480.0
2022-08-25 11:40:00,134.43,134.55,134.36,134.54,3562.0,131.8333,131.951,131.7646,131.9411,3562.0
2022-08-25 11:45:00,134.67,134.82,134.62,134.72,8249.0,132.0686,132.2157,132.0196,132.1177,8249.0
2022-08-25 11:50:00,134.77,134.77,134.55,134.55,5424.0,132.1667,132.1667,131.951,131.951,5424.0
2022-08-25 11:55:00,134.56,134.73,134.56,134.73,3106.0,131.9608,132.1275,131.9608,132.1275,3106.0
2022-08-25 12:00:00,134.78,134.78,134.67,134.67,3325.0,132.1765,132.1765,132.0686,132.0686,3325.0
2022-08-25 12:05:00,134.67,134.74,134.54,134.54,4139.0,132.0686,132.1373,131.9411,131.9411,4139.0
2022-08-25 12:10:00,134.52,134.56,134.26,134.3,3914.0,131.9215,131.9608,131.6666,131.7058,3914.0
2022-08-25 12:15:00,134.28,134.36,134.24,134.33,2023.0,131.6862,131.7646,131.6469,131.7352,2023.0
2022-08-25 12:20:00,134.31,134.47,134.19,134.3,14162.0,131.7156,131.8725,131.5979,131.7058,14162.0
2022-08-25 12:25:00,134.38,134.53,134.35,134.53,1323.0,131.7842,131.9313,131.7548,131.9313,1323.0
2022-08-25 12:30:00,134.54,134.62,134.43,134.44,3965.0,131.9411,132.0196,131.8333,131.8431,3965.0
2022-08-25 12:35:00,134.47,134.49,134.39,134.49,2700.0,131.8725,131.8921,131.794,131.8921,2700.0
2022-08-25 12:40:00,134.48,134.5,134.24,134.27,2474.0,131.8823,131.9019,131.6469,131.6764,2474.0
2022-08-25 12:45:00,134.24,134.27,134.01,134.13,2164.0,131.6469,131.6764,131.4214,131.5391,2164.0
2022-08-25 12:50:00,134.17,134.29,134.14,134.21,2728.0,131.5783,131.696,131.5489,131.6175,2728.0
2022-08-25 12:55:00,134.19,134.27,134.15,134.27,1670.0,131.5979,131.6764,131.5587,131.6764,1670.0
2022-08-25 13:00:00,134.32,134.49,134.29,134.45,3810.0,131.7254,131.8921,131.696,131.8529,3810.0
2022-08-25 13:05:00,134.43,134.56,134.41,134.45,4440.0,131.8333,131.9608,131.8137,131.8529,4440.0
2022-08-25 13:10:00,134.43,134.43,134.29,134.33,1954.0,131.8333,131.8333,131.696,131.7352,1954.0
2022-08-25 13:15:00,134.35,134.41,134.31,134.37,1962.0,131.7548,131.8137,131.7156,131.7744,1962.0
2022-08-25 13:20:00,134.36,134.53,134.34,134.52,1146.0,131.7646,131.9313,131.745,131.9215,1146.0
2022-08-25 13:25:00,134.52,134.55,134.43,134.55,2800.0,131.9215,131.951,131.8333,131.951,2800.0
2022-08-25 13:30:00,134.61,134.85,134.55,134.84,6180.0,132.0098,132.2452,131.951,132.2353,6180.0
2022-08-25 13:35:00,134.91,134.91,134.7,134.78,9574.0,132.304,132.304,132.0981,132.1765,9574.0
2022-08-25 13:40:00,134.75,135.1,134.74,134.94,11245.0,132.1471,132.4903,132.1373,132.3334,11245.0
2022-08-25 13:45:00,135.0,135.23,134.94,135.07,8988.0,132.3923,132.6178,132.3334,132.4609,8988.0
2022-08-25 13:50:00,135.12,135.18,134.96,134.98,1784.0,132.5099,132.5688,132.353,132.3726,1784.0
2022-08-25 13:55:00,134.96,134.96,134.76,134.76,4072.0,132.353,132.353,132.1569,132.1569,4072.0
2022-08-25 14:00:00,134.77,135.01,134.77,134.81,5459.0,132.1667,132.4021,132.1667,132.2059,5459.0
2022-08-25 14:05:00,134.76,134.83,134.76,134.82,1917.0,132.1569,132.2255,132.1569,132.2157,1917.0
2022-08-25 14:10:00,134.83,134.9,134.8,134.81,4690.0,132.2255,132.2942,132.1961,132.2059,4690.0
2022-08-25 14:15:00,134.83,134.89,134.83,134.86,3446.0,132.2255,132.2844,132.2255,132.255,3446.0
2022-08-25 14:20:00,134.86,134.97,134.82,134.97,2275.0,132.255,132.3628,132.2157,132.3628,2275.0
2022-08-25 14:25:00,135.01,135.03,134.94,135.02,5454.0,132.4021,132.4217,132.3334,132.4119,5454.0
2022-08-25 14:30:00,135.06,135.17,135.01,135.1,6506.0,132.4511,132.559,132.4021,132.4903,6506.0
2022-08-25 14:35:00,135.1,135.1,134.94,134.95,2715.0,132.4903,132.4903,132.3334,132.3432,2715.0
2022-08-25 14:40:00,134.95,134.95,134.82,134.87,4311.0,132.3432,132.3432,132.2157,132.2648,4311.0
2022-08-25 14:45:00,134.86,134.92,134.82,134.9,2817.0,132.255,132.3138,132.2157,132.2942,2817.0
2022-08-25 14:50:00,134.93,134.95,134.76,134.84,4194.0,132.3236,132.3432,132.1569,132.2353,4194.0
2022-08-25 14:55:00,134.84,134.98,134.81,134.94,3100.0,132.2353,132.3726,132.2059,132.3334,3100.0
2022-08-25 15:00:00,134.96,134.99,134.93,134.96,2757.0,132.353,132.3825,132.3236,132.353,2757.0
2022-08-25 15:05:00,134.96,135.02,134.93,134.97,3942.0,132.353,132.4119,132.3236,132.3628,3942.0
2022-08-25 15:10:00,134.99,135.1,134.99,135.08,3843.0,132.3825,132.4903,132.3825,132.4707,3843.0
2022-08-25 15:15:00,135.08,135.17,135.04,135.17,3415.0,132.4707,132.559,132.4315,132.559,3415.0
2022-08-25 15:20:00,135.18,135.32,135.17,135.3,7238.0,132.5688,132.7061,132.559,132.6865,7238.0
2022-08-25 15:25:00,135.35,135.44,135.28,135.43,5787.0,132.7355,132.8238,132.6669,132.814,5787.0
2022-08-25 15:30:00,135.45,135.45,135.33,135.38,6037.0,132.8336,132.8336,132.7159,132.7649,6037.0
2022-08-25 15:35:00,135.37,135.6,135.35,135.58,8076.0,132.7551,132.9807,132.7355,132.9611,8076.0
2022-08-25 15:40:00,135.59,135.79,135.52,135.79,12288.0,132.9709,133.167,132.9022,133.167,12288.0
2022-08-25 15:45:00,135.78,135.97,135.76,135.96,11410.0,133.1572,133.3435,133.1376,133.3337,11410.0
2022-08-25 15:50:00,135.96,135.96,135.74,135.9,17988.0,133.3337,133.3337,133.118,133.2749,17988.0
2022-08-25 15:55:00,135.9,136.08,135.82,136.05,57575.0,133.2749,133.4514,133.1964,133.422,57575.0
2022-08-26 09:30:00,136.0,136.05,135.3,135.38,13160.0,133.3729,133.422,132.6865,132.7649,13160.0
2022-08-26 09:35:00,135.48,135.94,135.46,135.74,10466.0,132.863,133.3141,132.8434,133.118,10466.0
2022-08-26 09:40:00,135.62,135.76,135.04,135.23,8199.0,133.0003,133.1376,132.4315,132.6178,8199.0
2022-08-26 09:45:00,135.14,135.35,135.13,135.15,1711.0,132.5296,132.7355,132.5197,132.5394,1711.0
2022-08-26 09:50:00,135.09,135.26,135.01,135.26,3574.0,132.4805,132.6472,132.4021,132.6472,3574.0
2022-08-26 09:55:00,135.31,135.68,135.23,135.61,4823.0,132.6963,133.0591,132.6178,132.9905,4823.0
2022-08-26 10:00:00,135.67,135.69,134.66,134.82,6106.0,133.0493,133.0689,132.0588,132.2157,6106.0
2022-08-26 10:05:00,134.66,135.23,134.34,135.23,7966.0,132.0588,132.6178,131.745,132.6178,7966.0
2022-08-26 10:10:00,135.29,135.34,134.94,135.09,3554.0,132.6767,132.7257,132.3334,132.4805,3554.0
2022-08-26 10:15:00,135.17,135.2,134.75,134.97,2639.0,132.559,132.5884,132.1471,132.3628,2639.0
2022-08-26 10:20:00,135.0,135.0,134.33,134.5,3464.0,132.3923,132.3923,131.7352,131.9019,3464.0
2022-08-26 10:25:00,134.4,134.41,133.52,133.63,7752.0,131.8038,131.8137,130.9408,131.0487,7752.0
2022-08-26 10:30:00,133.54,133.59,132.97,133.05,14924.0,130.9605,131.0095,130.4015,130.4799,14924.0
2022-08-26 10:35:00,132.98,133.0,132.68,132.92,4647.0,130.4113,130.4309,130.1171,130.3524,4647.0
2022-08-26 10:40:00,132.92,133.2,132.73,132.73,13658.0,130.3524,130.627,130.1661,130.1661,13658.0
2022-08-26 10:45:00,132.72,133.51,132.7,133.38,11360.0,130.1563,130.931,130.1367,130.8036,11360.0
2022-08-26 10:50:00,133.27,133.66,133.23,133.35,7982.0,130.6957,131.0781,130.6564,130.7741,7982.0
2022-08-26 10:55:00,133.29,133.63,133.29,133.63,7609.0,130.7153,131.0487,130.7153,131.0487,7609.0
2022-08-26 11:00:00,133.58,133.58,133.16,133.16,8753.0,130.9997,130.9997,130.5878,130.5878,8753.0
2022-08-26 11:05:00,133.11,133.41,133.1,133.19,7481.0,130.5388,130.833,130.529,130.6172,7481.0
2022-08-26 11:10:00,133.15,133.49,133.12,133.48,7633.0,130.578,130.9114,130.5486,130.9016,7633.0
2022-08-26 11:15:00,133.48,133.5,133.13,133.22,11067.0,130.9016,130.9212,130.5584,130.6466,11067.0
2022-08-26 11:20:00,133.18,133.21,132.91,133.11,7067.0,130.6074,130.6368,130.3426,130.5388,7067.0
2022-08-26 11:25:00,133.02,133.04,132.79,133.02,3550.0,130.4505,130.4701,130.2249,130.4505,3550.0
2022-08-26 11:30:00,133.02,133.12,132.98,133.02,2734.0,130.4505,130.5486,130.4113,130.4505,2734.0
2022-08-26 11:35:00,133.09,133.11,132.99,133.11,1300.0,130.5192,130.5388,130.4211,130.5388,1300.0
2022-08-26 11:40:00,133.08,133.36,133.08,133.25,6959.0,130.5093,130.7839,130.5093,130.6761,6959.0
2022-08-26 11:45:00,133.25,133.42,133.23,133.4,3905.0,130.6761,130.8428,130.6564,130.8232,3905.0
2022-08-26 11:50:00,133.41,133.41,133.23,133.27,2660.0,130.833,130.833,130.6564,130.6957,2660.0
2022-08-26 11:55:00,133.25,133.25,132.97,132.97,1136.0,130.6761,130.6761,130.4015,130.4015,1136.0
2022-08-26 12:00:00,132.93,132.93,132.56,132.66,2645.0,130.3622,130.3622,129.9994,130.0975,2645.0
2022-08-26 12:05:00,132.63,132.65,132.5,132.52,2000.0,130.068,130.0877,129.9406,129.9602,2000.0
2022-08-26 12:10:00,132.51,132.51,132.29,132.31,1430.0,129.9504,129.9504,129.7346,129.7542,1430.0
2022-08-26 12:15:00,132.27,132.27,131.75,131.82,4115.0,129.715,129.715,129.205,129.2737,4115.0
2022-08-26 12:20:00,131.84,131.84,131.61,131.66,3432.0,129.2933,129.2933,129.0677,129.1168,3432.0
2022-08-26 12:25:00,131.7,131.72,131.5,131.57,2497.0,129.156,129.1756,128.9599,129.0285,2497.0
2022-08-26 12:30:00,131.59,131.63,131.36,131.37,3114.0,129.0481,129.0874,128.8226,128.8324,3114.0
2022-08-26 12:35:00,131.41,131.6,131.41,131.52,4201.0,128.8716,129.0579,128.8716,128.9795,4201.0
2022-08-26 12:40:00,131.55,131.8,131.5,131.68,5098.0,129.0089,129.2541,128.9599,129.1364,5098.0
2022-08-26 12:45:00,131.63,131.81,131.59,131.73,2642.0,129.0874,129.2639,129.0481,129.1854,2642.0
2022-08-26 12:50:00,131.7,131.77,131.58,131.77,3977.0,129.156,129.2247,129.0383,129.2247,3977.0
2022-08-26 12:55:00,131.78,131.89,131.74,131.84,2400.0,129.2345,129.3423,129.1952,129.2933,2400.0
2022-08-26 13:00:00,131.82,131.83,131.61,131.61,2663.0,129.2737,129.2835,129.0677,129.0677,2663.0
2022-08-26 13:05:00,131.64,131.81,131.64,131.79,1788.0,129.0972,129.2639,129.0972,129.2443,1788.0
2022-08-26 13:10:00,131.77,131.8,131.6,131.6,11876.0,129.2247,129.2541,129.0579,129.0579,11876.0
2022-08-26 13:15:00,131.69,131.97,131.6,131.73,7347.0,129.1462,129.4208,129.0579,129.1854,7347.0
2022-08-26 13:20:00,131.71,131.83,131.71,131.83,1012.0,129.1658,129.2835,129.1658,129.2835,1012.0
2022-08-26 13:25:00,131.94,132.09,131.91,132.05,1100.0,129.3914,129.5385,129.3619,129.4992,1100.0
2022-08-26 13:30:00,132.0,132.0,131.71,131.88,11067.0,129.4502,129.4502,129.1658,129.3325,11067.0
2022-08-26 13:35:00,131.87,131.87,131.44,131.64,6240.0,129.3227,129.3227,128.901,129.0972,6240.0
2022-08-26 13:40:00,131.61,131.61,131.33,131.37,3942.0,129.0677,129.0677,128.7932,128.8324,3942.0
2022-08-26 13:45:00,131.36,131.36,131.18,131.24,2292.0,128.8226,128.8226,128.646,128.7049,2292.0
2022-08-26 13:50:00,131.21,131.27,131.13,131.25,1696.0,128.6755,128.7343,128.597,128.7147,1696.0
2022-08-26 13:55:00,131.14,131.14,130.97,131.0,2190.0,128.6068,128.6068,128.4401,128.4695,2190.0
2022-08-26 14:00:00,131.05,131.13,131.04,131.05,1886.0,128.5186,128.597,128.5088,128.5186,1886.0
2022-08-26 14:05:00,130.97,131.06,130.94,131.03,2241.0,128.4401,128.5284,128.4107,128.4989,2241.0
2022-08-26 14:10:00,131.07,131.07,130.86,130.89,2300.0,128.5382,128.5382,128.3322,128.3617,2300.0
2022-08-26 14:15:00,130.93,130.93,130.7,130.82,3731.0,128.4009,128.4009,128.1753,128.293,3731.0
2022-08-26 14:20:00,130.79,130.9,130.51,130.54,3612.0,128.2636,128.3715,127.989,128.0184,3612.0
2022-08-26 14:25:00,130.55,130.57,130.36,130.41,15975.0,128.0282,128.0478,127.8419,127.8909,15975.0
2022-08-26 14:30:00,130.32,130.46,130.29,130.46,6512.0,127.8027,127.94,127.7732,127.94,6512.0
2022-08-26 14:35:00,130.47,130.49,130.22,130.3,6688.0,127.9498,127.9694,127.7046,127.783,6688.0
2022-08-26 14:40:00,130.32,130.33,130.22,130.33,24276.0,127.8027,127.8125,127.7046,127.8125,24276.0
2022-08-26 14:45:00,130.47,130.5,130.07,130.12,6432.0,127.9498,127.9792,127.5575,127.6065,6432.0
2022-08-26 14:50:00,130.19,130.19,130.02,130.02,3482.0,127.6752,127.6752,127.5085,127.5085,3482.0
2022-08-26 14:55:00,130.0,130.05,129.93,129.94,5962.0,127.4888,127.5379,127.4202,127.43,5962.0
2022-08-26 15:00:00,129.96,130.18,129.96,130.11,3446.0,127.4496,127.6654,127.4496,127.5967,3446.0
2022-08-26 15:05:00,130.11,130.13,129.92,129.97,7072.0,127.5967,127.6163,127.4104,127.4594,7072.0
2022-08-26 15:10:00,129.98,130.13,129.94,130.13,6346.0,127.4692,127.6163,127.43,127.6163,6346.0
2022-08-26 15:15:00,130.1,130.15,129.96,130.06,7398.0,127.5869,127.6359,127.4496,127.5477,7398.0
2022-08-26 15:20:00,130.08,130.1,129.81,129.9,6859.0,127.5673,127.5869,127.3025,127.3908,6859.0
2022-08-26 15:25:00,129.9,130.14,129.78,130.08,8272.0,127.3908,127.6261,127.2731,127.5673,8272.0
2022-08-26 15:30:00,130.04,130.08,129.98,130.0,12486.0,127.5281,127.5673,127.4692,127.4888,12486.0
2022-08-26 15:35:00,130.01,130.14,129.9,130.12,12964.0,127.4986,127.6261,127.3908,127.6065,12964.0
2022-08-26 15:40:00,130.09,130.17,129.8,129.85,15354.0,127.5771,127.6556,127.2927,127.3417,15354.0
2022-08-26 15:45:00,129.88,130.12,129.86,129.99,15322.0,127.3712,127.6065,127.3515,127.479,15322.0
2022-08-26 15:50:00,129.95,130.1,129.88,129.88,25671.0,127.4398,127.5869,127.3712,127.3712,25671.0
2022-08-26 15:55:00,129.9,130.01,129.78,129.86,55027.0,127.3908,127.4986,127.2731,127.3515,55027.0
2022-08-29 09:30:00,128.43,129.0,128.32,128.37,19974.0,125.9492,126.5082,125.8413,125.8903,19974.0
2022-08-29 09:35:00,128.43,129.35,128.33,128.83,6376.0,125.9492,126.8514,125.8511,126.3414,6376.0
2022-08-29 09:40:00,128.83,129.16,128.76,128.96,3826.0,126.3414,126.6651,126.2728,126.4689,3826.0
2022-08-29 09:45:00,128.72,128.84,128.31,128.47,3522.0,126.2336,126.3512,125.8315,125.9884,3522.0
2022-08-29 09:50:00,128.55,128.63,128.31,128.42,9428.0,126.0669,126.1453,125.8315,125.9394,9428.0
2022-08-29 09:55:00,128.52,128.8,128.21,128.24,10653.0,126.0374,126.312,125.7334,125.7628,10653.0
2022-08-29 10:00:00,128.19,128.32,127.91,128.12,9655.0,125.7138,125.8413,125.4392,125.6452,9655.0
2022-08-29 10:05:00,127.92,128.12,127.86,127.98,9596.0,125.449,125.6452,125.3902,125.5079,9596.0
2022-08-29 10:10:00,128.07,128.1,127.83,128.01,1977.0,125.5961,125.6255,125.3608,125.5373,1977.0
2022-08-29 10:15:00,128.09,128.57,127.98,128.57,6493.0,125.6157,126.0865,125.5079,126.0865,6493.0
2022-08-29 10:20:00,128.5,128.5,128.27,128.29,4086.0,126.0178,126.0178,125.7923,125.8119,4086.0
2022-08-29 10:25:00,128.36,128.49,128.08,128.12,14639.0,125.8805,126.008,125.6059,125.6452,14639.0
2022-08-29 10:30:00,128.04,128.22,127.93,127.93,2296.0,125.5667,125.7432,125.4588,125.4588,2296.0
2022-08-29 10:35:00,127.95,127.96,127.44,127.48,5589.0,125.4784,125.4882,124.9783,125.0175,5589.0
2022-08-29 10:40:00,127.42,127.68,127.18,127.52,12362.0,124.9587,125.2137,124.7233,125.0567,12362.0
2022-08-29 10:45:00,127.58,127.67,127.36,127.43,4074.0,125.1156,125.2038,124.8998,124.9685,4074.0
2022-08-29 10:50:00,127.42,127.43,127.28,127.28,1150.0,124.9587,124.9685,124.8214,124.8214,1150.0
2022-08-29 10:55:00,127.27,127.47,127.18,127.41,6331.0,124.8116,125.0077,124.7233,124.9489,6331.0
2022-08-29 11:00:00,127.46,127.74,127.45,127.7,2964.0,124.9979,125.2725,124.9881,125.2333,2964.0
2022-08-29 11:05:00,127.66,127.76,127.48,127.62,1617.0,125.194,125.2921,125.0175,125.1548,1617.0
2022-08-29 11:10:00,127.63,127.91,127.63,127.91,2553.0,125.1646,125.4392,125.1646,125.4392,2553.0
2022-08-29 11:15:00,127.91,128.14,127.91,128.07,3550.0,125.4392,125.6648,125.4392,125.5961,3550.0
2022-08-29 11:20:00,128.0,128.0,127.88,127.93,1746.0,125.5275,125.5275,125.4098,125.4588,1746.0
2022-08-29 11:25:00,127.9,127.91,127.6,127.6,6481.0,125.4294,125.4392,125.1352,125.1352,6481.0
2022-08-29 11:30:00,127.47,128.12,127.45,128.12,4993.0,125.0077,125.6452,124.9881,125.6452,4993.0
2022-08-29 11:35:00,127.89,128.14,127.84,127.91,2622.0,125.4196,125.6648,125.3706,125.4392,2622.0
2022-08-29 11:40:00,127.91,127.94,127.74,127.74,1593.0,125.4392,125.4686,125.2725,125.2725,1593.0
2022-08-29 11:45:00,127.65,127.85,127.58,127.84,17969.0,125.1842,125.3804,125.1156,125.3706,17969.0
2022-08-29 11:50:00,127.89,128.17,127.81,127.94,5664.0,125.4196,125.6942,125.3411,125.4686,5664.0
2022-08-29 11:55:00,127.93,127.99,127.78,127.9,6016.0,125.4588,125.5177,125.3117,125.4294,6016.0
2022-08-29 12:00:00,127.9,127.9,127.75,127.9,7394.0,125.4294,125.4294,125.2823,125.4294,7394.0
2022-08-29 12:05:00,127.94,127.94,127.73,127.79,3948.0,125.4686,125.4686,125.2627,125.3215,3948.0
2022-08-29 12:10:00,127.83,128.02,127.73,127.73,2803.0,125.3608,125.5471,125.2627,125.2627,2803.0
2022-08-29 12:15:00,127.88,128.15,127.88,127.97,3152.0,125.4098,125.6746,125.4098,125.4981,3152.0
2022-08-29 12:20:00,127.94,128.07,127.92,127.92,3135.0,125.4686,125.5961,125.449,125.449,3135.0
2022-08-29 12:25:00,127.87,127.98,127.83,127.87,2300.0,125.4,125.5079,125.3608,125.4,2300.0
2022-08-29 12:30:00,127.89,127.9,127.73,127.77,6042.0,125.4196,125.4294,125.2627,125.3019,6042.0
2022-08-29 12:35:00,127.8,127.92,127.8,127.92,3256.0,125.3313,125.449,125.3313,125.449,3256.0
2022-08-29 12:40:00,127.92,128.15,127.92,128.11,2676.0,125.449,125.6746,125.449,125.6354,2676.0
2022-08-29 12:45:00,128.09,128.46,128.09,128.46,2450.0,125.6157,125.9786,125.6157,125.9786,2450.0
2022-08-29 12:50:00,128.51,128.66,128.51,128.63,2838.0,126.0276,126.1747,126.0276,126.1453,2838.0
2022-08-29 12:55:00,128.67,128.71,128.52,128.52,3093.0,126.1845,126.2238,126.0374,126.0374,3093.0
2022-08-29 13:00:00,128.57,128.77,128.55,128.6,2338.0,126.0865,126.2826,126.0669,126.1159,2338.0
2022-08-29 13:05:00,128.65,128.72,128.61,128.72,1695.0,126.1649,126.2336,126.1257,126.2336,1695.0
2022-08-29 13:10:00,128.71,128.72,128.54,128.68,2491.0,126.2238,126.2336,126.057,126.1943,2491.0
2022-08-29 13:15:00,128.67,128.72,128.49,128.59,7130.0,126.1845,126.2336,126.008,126.1061,7130.0
2022-08-29 13:20:00,128.59,128.63,128.43,128.43,3334.0,126.1061,126.1453,125.9492,125.9492,3334.0
2022-08-29 13:25:00,128.5,128.65,128.5,128.65,1461.0,126.0178,126.1649,126.0178,126.1649,1461.0
2022-08-29 13:30:00,128.62,128.98,128.6,128.89,8459.0,126.1355,126.4885,126.1159,126.4003,8459.0
2022-08-29 13:35:00,128.86,129.0,128.83,128.88,2300.0,126.3709,126.5082,126.3414,126.3905,2300.0
2022-08-29 13:40:00,128.9,129.07,128.79,129.06,2378.0,126.4101,126.5768,126.3022,126.567,2378.0
2022-08-29 13:45:00,129.05,129.26,129.05,129.06,4329.0,126.5572,126.7631,126.5572,126.567,4329.0
2022-08-29 13:50:00,129.05,129.16,129.0,129.06,2647.0,126.5572,126.6651,126.5082,126.567,2647.0
2022-08-29 13:55:00,129.04,129.22,129.01,129.21,2001.0,126.5474,126.7239,126.518,126.7141,2001.0
2022-08-29 14:00:00,129.19,129.19,128.89,128.89,2998.0,126.6945,126.6945,126.4003,126.4003,2998.0
2022-08-29 14:05:00,128.85,128.91,128.81,128.81,5531.0,126.3611,126.4199,126.3218,126.3218,5531.0
2022-08-29 14:10:00,128.77,128.85,128.68,128.7,2950.0,126.2826,126.3611,126.1943,126.214,2950.0
2022-08-29 14:15:00,128.63,128.64,128.47,128.5,4558.0,126.1453,126.1551,125.9884,126.0178,4558.0
2022-08-29 14:20:00,128.5,128.58,128.45,128.46,4861.0,126.0178,126.0963,125.9688,125.9786,4861.0
2022-08-29 14:25:00,128.53,128.68,128.53,128.62,2004.0,126.0472,126.1943,126.0472,126.1355,2004.0
2022-08-29 14:30:00,128.66,128.86,128.63,128.81,4785.0,126.1747,126.3709,126.1453,126.3218,4785.0
2022-08-29 14:35:00,128.86,128.91,128.76,128.86,5311.0,126.3709,126.4199,126.2728,126.3709,5311.0
2022-08-29 14:40:00,128.89,129.01,128.89,129.01,5193.0,126.4003,126.518,126.4003,126.518,5193.0
2022-08-29 14:45:00,128.99,129.0,128.88,128.89,4189.0,126.4984,126.5082,126.3905,126.4003,4189.0
2022-08-29 14:50:00,128.84,128.86,128.77,128.8,3219.0,126.3512,126.3709,126.2826,126.312,3219.0
2022-08-29 14:55:00,128.81,128.89,128.53,128.89,5152.0,126.3218,126.4003,126.0472,126.4003,5152.0
2022-08-29 15:00:00,128.88,129.18,128.88,129.02,2159.0,126.3905,126.6847,126.3905,126.5278,2159.0
2022-08-29 15:05:00,129.05,129.05,128.76,128.79,5770.0,126.5572,126.5572,126.2728,126.3022,5770.0
2022-08-29 15:10:00,128.76,128.96,128.75,128.9,9236.0,126.2728,126.4689,126.263,126.4101,9236.0
2022-08-29 15:15:00,128.9,129.0,128.82,128.84,7832.0,126.4101,126.5082,126.3316,126.3512,7832.0
2022-08-29 15:20:00,128.84,128.89,128.81,128.86,3610.0,126.3512,126.4003,126.3218,126.3709,3610.0
2022-08-29 15:25:00,128.84,128.84,128.54,128.58,5914.0,126.3512,126.3512,126.057,126.0963,5914.0
2022-08-29 15:30:00,128.57,128.65,128.43,128.6,5028.0,126.0865,126.1649,125.9492,126.1159,5028.0
2022-08-29 15:35:00,128.6,128.73,128.58,128.72,5771.0,126.1159,126.2434,126.0963,126.2336,5771.0
2022-08-29 15:40:00,128.7,128.72,128.58,128.65,6934.0,126.214,126.2336,126.0963,126.1649,6934.0
2022-08-29 15:45:00,128.64,128.64,128.4,128.4,9027.0,126.1551,126.1551,125.9197,125.9197,9027.0
2022-08-29 15:50:00,128.43,128.58,128.22,128.38,19874.0,125.9492,126.0963,125.7432,125.9001,19874.0
2022-08-29 15:55:00,128.41,128.44,128.09,128.11,41891.0,125.9296,125.959,125.6157,125.6354,41891.0
2022-08-30 09:30:00,128.51,128.68,128.33,128.33,17548.0,126.0276,126.1943,125.8511,125.8511,17548.0
2022-08-30 09:35:00,128.42,128.44,128.06,128.37,25375.0,125.9394,125.959,125.5863,125.8903,25375.0
2022-08-30 09:40:00,128.35,128.69,128.32,128.6,28975.0,125.8707,126.2041,125.8413,126.1159,28975.0
2022-08-30 09:45:00,128.68,129.02,128.33,128.84,11464.0,126.1943,126.5278,125.8511,126.3512,11464.0
2022-08-30 09:50:00,128.79,128.99,128.62,128.91,3270.0,126.3022,126.4984,126.1355,126.4199,3270.0
2022-08-30 09:55:00,128.87,128.9,128.56,128.81,3029.0,126.3807,126.4101,126.0767,126.3218,3029.0
2022-08-30 10:00:00,128.78,128.91,128.61,128.8,5176.0,126.2924,126.4199,126.1257,126.312,5176.0
2022-08-30 10:05:00,128.75,128.8,128.37,128.62,15514.0,126.263,126.312,125.8903,126.1355,15514.0
2022-08-30 10:10:00,128.63,128.73,128.5,128.61,14589.0,126.1453,126.2434,126.0178,126.1257,14589.0
2022-08-30 10:15:00,128.61,128.61,128.46,128.51,7407.0,126.1257,126.1257,125.9786,126.0276,7407.0
2022-08-30 10:20:00,128.53,128.55,127.89,127.96,50142.0,126.0472,126.0669,125.4196,125.4882,50142.0
2022-08-30 10:25:00,127.96,128.28,127.96,128.19,11014.0,125.4882,125.8021,125.4882,125.7138,11014.0
2022-08-30 10:30:00,128.17,128.21,127.48,127.61,23217.0,125.6942,125.7334,125.0175,125.145,23217.0
2022-08-30 10:35:00,127.6,127.68,127.49,127.61,8218.0,125.1352,125.2137,125.0273,125.145,8218.0
2022-08-30 10:40:00,127.6,127.63,127.47,127.48,10811.0,125.1352,125.1646,125.0077,125.0175,10811.0
2022-08-30 10:45:00,127.48,127.55,127.15,127.38,73669.0,125.0175,125.0862,124.6939,124.9195,73669.0
2022-08-30 10:50:00,127.4,127.63,127.34,127.35,11142.0,124.9391,125.1646,124.8802,124.89,11142.0
2022-08-30 10:55:00,127.39,127.9,127.39,127.84,19056.0,124.9293,125.4294,124.9293,125.3706,19056.0
2022-08-30 11:00:00,127.84,127.94,127.55,127.69,5374.0,125.3706,125.4686,125.0862,125.2235,5374.0
2022-08-30 11:05:00,127.74,127.92,127.71,127.72,7945.0,125.2725,125.449,125.2431,125.2529,7945.0
2022-08-30 11:10:00,127.77,127.77,127.37,127.41,8606.0,125.3019,125.3019,124.9096,124.9489,8606.0
2022-08-30 11:15:00,127.45,127.85,127.45,127.85,5783.0,124.9881,125.3804,124.9881,125.3804,5783.0
2022-08-30 11:20:00,127.85,127.97,127.77,127.86,12572.0,125.3804,125.4981,125.3019,125.3902,12572.0
2022-08-30 11:25:00,127.84,127.96,127.65,127.88,11136.0,125.3706,125.4882,125.1842,125.4098,11136.0
2022-08-30 11:30:00,127.86,128.17,127.84,128.09,6374.0,125.3902,125.6942,125.3706,125.6157,6374.0
2022-08-30 11:35:00,128.14,128.14,127.76,127.94,8472.0,125.6648,125.6648,125.2921,125.4686,8472.0
2022-08-30 11:40:00,127.89,128.18,127.85,128.18,12488.0,125.4196,125.704,125.3804,125.704,12488.0
2022-08-30 11:45:00,128.11,128.11,127.79,127.79,5011.0,125.6354,125.6354,125.3215,125.3215,5011.0
2022-08-30 11:50:00,127.79,128.14,127.73,128.07,8376.0,125.3215,125.6648,125.2627,125.5961,8376.0
2022-08-30 11:55:00,128.02,128.2,127.99,128.08,8984.0,125.5471,125.7236,125.5177,125.6059,8984.0
2022-08-30 12:00:00,128.1,128.22,128.05,128.08,4365.0,125.6255,125.7432,125.5765,125.6059,4365.0
2022-08-30 12:05:00,128.1,128.2,128.09,128.16,6361.0,125.6255,125.7236,125.6157,125.6844,6361.0
2022-08-30 12:10:00,128.15,128.37,128.13,128.35,6372.0,125.6746,125.8903,125.655,125.8707,6372.0
2022-08-30 12:15:00,128.36,128.53,128.15,128.16,7857.0,125.8805,126.0472,125.6746,125.6844,7857.0
2022-08-30 12:20:00,128.18,128.24,128.11,128.23,5059.0,125.704,125.7628,125.6354,125.753,5059.0
2022-08-30 12:25:00,128.21,128.21,127.98,128.17,4612.0,125.7334,125.7334,125.5079,125.6942,4612.0
2022-08-30 12:30:00,128.13,128.17,127.95,127.97,2671.0,125.655,125.6942,125.4784,125.4981,2671.0
2022-08-30 12:35:00,127.94,128.09,127.91,128.09,5563.0,125.4686,125.6157,125.4392,125.6157,5563.0
2022-08-30 12:40:00,128.07,128.08,127.94,127.95,6092.0,125.5961,125.6059,125.4686,125.4784,6092.0
2022-08-30 12:45:00,127.9,128.02,127.8,127.97,5399.0,125.4294,125.5471,125.3313,125.4981,5399.0
2022-08-30 12:50:00,127.98,128.04,127.91,128.0,3861.0,125.5079,125.5667,125.4392,125.5275,3861.0
2022-08-30 12:55:00,128.05,128.09,127.96,127.96,4097.0,125.5765,125.6157,125.4882,125.4882,4097.0
2022-08-30 13:00:00,127.93,128.04,127.93,128.01,4333.0,125.4588,125.5667,125.4588,125.5373,4333.0
2022-08-30 13:05:00,127.99,128.1,127.84,127.86,4112.0,125.5177,125.6255,125.3706,125.3902,4112.0
2022-08-30 13:10:00,127.89,127.94,127.78,127.87,8710.0,125.4196,125.4686,125.3117,125.4,8710.0
2022-08-30 13:15:00,127.83,127.86,127.77,127.77,3458.0,125.3608,125.3902,125.3019,125.3019,3458.0
2022-08-30 13:20:00,127.77,127.83,127.68,127.7,2746.0,125.3019,125.3608,125.2137,125.2333,2746.0
2022-08-30 13:25:00,127.71,127.92,127.68,127.92,6814.0,125.2431,125.449,125.2137,125.449,6814.0
2022-08-30 13:30:00,127.94,128.04,127.89,127.92,5024.0,125.4686,125.5667,125.4196,125.449,5024.0
2022-08-30 13:35:00,127.92,127.92,127.71,127.85,5803.0,125.449,125.449,125.2431,125.3804,5803.0
2022-08-30 13:40:00,127.83,127.84,127.59,127.59,6308.0,125.3608,125.3706,125.1254,125.1254,6308.0
2022-08-30 13:45:00,127.55,127.93,127.51,127.93,17826.0,125.0862,125.4588,125.0469,125.4588,17826.0
2022-08-30 13:50:00,127.93,128.06,127.87,128.01,8242.0,125.4588,125.5863,125.4,125.5373,8242.0
2022-08-30 13:55:00,128.05,128.05,127.93,127.93,5772.0,125.5765,125.5765,125.4588,125.4588,5772.0
2022-08-30 14:00:00,127.94,128.22,127.91,128.2,7368.0,125.4686,125.7432,125.4392,125.7236,7368.0
2022-08-30 14:05:00,128.17,128.25,128.08,128.1,5231.0,125.6942,125.7726,125.6059,125.6255,5231.0
2022-08-30 14:10:00,128.07,128.28,128.03,128.19,17477.0,125.5961,125.8021,125.5569,125.7138,17477.0
2022-08-30 14:15:00,128.2,128.26,128.02,128.11,3980.0,125.7236,125.7825,125.5471,125.6354,3980.0
2022-08-30 14:20:00,128.04,128.16,127.93,128.07,8096.0,125.5667,125.6844,125.4588,125.5961,8096.0
2022-08-30 14:25:00,128.07,128.07,127.81,127.81,6140.0,125.5961,125.5961,125.3411,125.3411,6140.0
2022-08-30 14:30:00,127.84,128.09,127.84,128.0,7330.0,125.3706,125.6157,125.3706,125.5275,7330.0
2022-08-30 14:35:00,128.01,128.04,127.8,127.95,5428.0,125.5373,125.5667,125.3313,125.4784,5428.0
2022-08-30 14:40:00,127.98,127.99,127.65,127.7,6679.0,125.5079,125.5177,125.1842,125.2333,6679.0
2022-08-30 14:45:00,127.69,127.8,127.69,127.74,3200.0,125.2235,125.3313,125.2235,125.2725,3200.0
2022-08-30 14:50:00,127.78,127.94,127.74,127.94,10514.0,125.3117,125.4686,125.2725,125.4686,10514.0
2022-08-30 14:55:00,127.86,127.98,127.7,127.85,5359.0,125.3902,125.5079,125.2333,125.3804,5359.0
2022-08-30 15:00:00,127.88,128.12,127.87,127.99,20330.0,125.4098,125.6452,125.4,125.5177,20330.0
2022-08-30 15:05:00,128.0,128.48,127.96,128.48,16165.0,125.5275,125.9982,125.4882,125.9982,16165.0
2022-08-30 15:10:00,128.48,128.61,128.32,128.59,14535.0,125.9982,126.1257,125.8413,126.1061,14535.0
2022-08-30 15:15:00,128.61,128.62,128.31,128.42,8704.0,126.1257,126.1355,125.8315,125.9394,8704.0
2022-08-30 15:20:00,128.42,128.5,128.34,128.48,12820.0,125.9394,126.0178,125.8609,125.9982,12820.0
2022-08-30 15:25:00,128.49,128.49,128.25,128.25,9784.0,126.008,126.008,125.7726,125.7726,9784.0
2022-08-30 15:30:00,128.28,128.28,127.97,128.06,12029.0,125.8021,125.8021,125.4981,125.5863,12029.0
2022-08-30 15:35:00,128.1,128.26,128.09,128.26,11810.0,125.6255,125.7825,125.6157,125.7825,11810.0
2022-08-30 15:40:00,128.29,128.42,128.23,128.25,16644.0,125.8119,125.9394,125.753,125.7726,16644.0
2022-08-30 15:45:00,128.25,128.25,127.9,128.01,19056.0,125.7726,125.7726,125.4294,125.5373,19056.0
2022-08-30 15:50:00,128.02,128.13,127.81,127.95,32283.0,125.5471,125.655,125.3411,125.4784,32283.0
2022-08-30 15:55:00,127.97,128.39,127.93,128.26,70513.0,125.4981,125.9099,125.4588,125.7825,70513.0
2022-08-31 09:30:00,129.38,130.0,129.26,129.78,29433.0,126.8808,127.4888,126.7631,127.2731,29433.0
2022-08-31 09:35:00,130.0,130.0,128.73,129.15,31464.0,127.4888,127.4888,126.2434,126.6553,31464.0
2022-08-31 09:40:00,129.19,129.83,129.19,129.83,17924.0,126.6945,127.3221,126.6945,127.3221,17924.0
2022-08-31 09:45:00,129.91,130.21,129.63,129.74,12642.0,127.4006,127.6948,127.126,127.2339,12642.0
2022-08-31 09:50:00,129.81,130.23,129.8,130.17,14253.0,127.3025,127.7144,127.2927,127.6556,14253.0
2022-08-31 09:55:00,130.05,130.23,129.79,129.8,20528.0,127.5379,127.7144,127.2829,127.2927,20528.0
2022-08-31 10:00:00,129.81,129.81,129.34,129.39,22583.0,127.3025,127.3025,126.8416,126.8906,22583.0
2022-08-31 10:05:00,129.36,129.46,129.15,129.41,15965.0,126.8612,126.9593,126.6553,126.9102,15965.0
2022-08-31 10:10:00,129.44,129.53,128.95,129.05,14981.0,126.9397,127.0279,126.4591,126.5572,14981.0
2022-08-31 10:15:00,128.96,129.1,128.75,129.1,15475.0,126.4689,126.6062,126.263,126.6062,15475.0
2022-08-31 10:20:00,129.17,129.21,129.0,129.09,14622.0,126.6749,126.7141,126.5082,126.5964,14622.0
2022-08-31 10:25:00,129.06,129.15,128.39,128.46,7934.0,126.567,126.6553,125.9099,125.9786,7934.0
2022-08-31 10:30:00,128.42,128.83,128.42,128.83,6105.0,125.9394,126.3414,125.9394,126.3414,6105.0
2022-08-31 10:35:00,128.89,129.1,128.55,128.55,6406.0,126.4003,126.6062,126.0669,126.0669,6406.0
2022-08-31 10:40:00,128.64,128.79,128.58,128.71,6219.0,126.1551,126.3022,126.0963,126.2238,6219.0
2022-08-31 10:45:00,128.76,129.07,128.76,129.07,7837.0,126.2728,126.5768,126.2728,126.5768,7837.0
2022-08-31 10:50:00,129.26,129.26,128.67,128.7,6882.0,126.7631,126.7631,126.1845,126.214,6882.0
2022-08-31 10:55:00,128.73,128.95,128.61,128.63,7542.0,126.2434,126.4591,126.1257,126.1453,7542.0
2022-08-31 11:00:00,128.63,128.68,128.35,128.46,7292.0,126.1453,126.1943,125.8707,125.9786,7292.0
2022-08-31 11:05:00,128.46,128.46,128.24,128.38,8841.0,125.9786,125.9786,125.7628,125.9001,8841.0
2022-08-31 11:10:00,128.4,128.4,128.19,128.31,7884.0,125.9197,125.9197,125.7138,125.8315,7884.0
2022-08-31 11:15:00,128.3,128.48,128.11,128.37,9017.0,125.8217,125.9982,125.6354,125.8903,9017.0
2022-08-31 11:20:00,128.37,128.44,128.21,128.3,6543.0,125.8903,125.959,125.7334,125.8217,6543.0
2022-08-31 11:25:00,128.27,128.54,128.27,128.52,6939.0,125.7923,126.057,125.7923,126.0374,6939.0
2022-08-31 11:30:00,128.47,128.62,128.35,128.61,8145.0,125.9884,126.1355,125.8707,126.1257,8145.0
2022-08-31 11:35:00,128.54,128.68,128.48,128.59,4915.0,126.057,126.1943,125.9982,126.1061,4915.0
2022-08-31 11:40:00,128.52,128.74,128.49,128.56,7053.0,126.0374,126.2532,126.008,126.0767,7053.0
2022-08-31 11:45:00,128.59,128.59,128.41,128.58,5293.0,126.1061,126.1061,125.9296,126.0963,5293.0
2022-08-31 11:50:00,128.57,128.98,128.57,128.89,5850.0,126.0865,126.4885,126.0865,126.4003,5850.0
2022-08-31 11:55:00,128.91,129.01,128.91,128.93,5530.0,126.4199,126.518,126.4199,126.4395,5530.0
2022-08-31 12:00:00,128.96,129.03,128.82,128.9,5430.0,126.4689,126.5376,126.3316,126.4101,5430.0
2022-08-31 12:05:00,128.85,128.97,128.74,128.91,5779.0,126.3611,126.4787,126.2532,126.4199,5779.0
2022-08-31 12:10:00,128.91,128.95,128.77,128.88,5959.0,126.4199,126.4591,126.2826,126.3905,5959.0
2022-08-31 12:15:00,128.86,129.0,128.86,128.88,5795.0,126.3709,126.5082,126.3709,126.3905,5795.0
2022-08-31 12:20:00,128.88,128.91,128.65,128.68,4766.0,126.3905,126.4199,126.1649,126.1943,4766.0
2022-08-31 12:25:00,128.73,128.76,128.63,128.73,2956.0,126.2434,126.2728,126.1453,126.2434,2956.0
2022-08-31 12:30:00,128.77,128.86,128.7,128.73,2949.0,126.2826,126.3709,126.214,126.2434,2949.0
2022-08-31 12:35:00,128.73,128.9,128.67,128.74,7358.0,126.2434,126.4101,126.1845,126.2532,7358.0
2022-08-31 12:40:00,128.72,128.73,128.59,128.6,6356.0,126.2336,126.2434,126.1061,126.1159,6356.0
2022-08-31 12:45:00,128.61,128.65,128.48,128.59,4627.0,126.1257,126.1649,125.9982,126.1061,4627.0
2022-08-31 12:50:00,128.62,128.68,128.55,128.57,11725.0,126.1355,126.1943,126.0669,126.0865,11725.0
2022-08-31 12:55:00,128.54,128.6,128.4,128.4,19622.0,126.057,126.1159,125.9197,125.9197,19622.0
2022-08-31 13:00:00,128.47,128.56,128.46,128.5,2650.0,125.9884,126.0767,125.9786,126.0178,2650.0
2022-08-31 13:05:00,128.52,128.57,128.47,128.55,2494.0,126.0374,126.0865,125.9884,126.0669,2494.0
2022-08-31 13:10:00,128.57,128.64,128.54,128.54,4556.0,126.0865,126.1551,126.057,126.057,4556.0
2022-08-31 13:15:00,128.5,128.53,128.45,128.52,4870.0,126.0178,126.0472,125.9688,126.0374,4870.0
2022-08-31 13:20:00,128.55,128.55,128.42,128.42,6085.0,126.0669,126.0669,125.9394,125.9394,6085.0
2022-08-31 13:25:00,128.4,128.54,128.37,128.54,7395.0,125.9197,126.057,125.8903,126.057,7395.0
2022-08-31 13:30:00,128.55,128.65,128.53,128.58,13146.0,126.0669,126.1649,126.0472,126.0963,13146.0
2022-08-31 13:35:00,128.6,128.6,128.25,128.3,53620.0,126.1159,126.1159,125.7726,125.8217,53620.0
2022-08-31 13:40:00,128.26,128.32,128.12,128.24,11211.0,125.7825,125.8413,125.6452,125.7628,11211.0
2022-08-31 13:45:00,128.28,128.33,128.2,128.2,5903.0,125.8021,125.8511,125.7236,125.7236,5903.0
2022-08-31 13:50:00,128.19,128.3,128.14,128.3,8145.0,125.7138,125.8217,125.6648,125.8217,8145.0
2022-08-31 13:55:00,128.32,128.39,128.24,128.35,3221.0,125.8413,125.9099,125.7628,125.8707,3221.0
2022-08-31 14:00:00,128.34,128.48,128.3,128.3,6421.0,125.8609,125.9982,125.8217,125.8217,6421.0
2022-08-31 14:05:00,128.28,128.43,128.08,128.37,10323.0,125.8021,125.9492,125.6059,125.8903,10323.0
2022-08-31 14:10:00,128.39,128.39,128.04,128.12,8067.0,125.9099,125.9099,125.5667,125.6452,8067.0
2022-08-31 14:15:00,128.22,128.29,128.17,128.19,3859.0,125.7432,125.8119,125.6942,125.7138,3859.0
2022-08-31 14:20:00,128.22,128.24,128.15,128.19,2716.0,125.7432,125.7628,125.6746,125.7138,2716.0
2022-08-31 14:25:00,128.2,128.33,128.2,128.23,2180.0,125.7236,125.8511,125.7236,125.753,2180.0
2022-08-31 14:30:00,128.21,128.22,128.0,128.08,3771.0,125.7334,125.7432,125.5275,125.6059,3771.0
2022-08-31 14:35:00,128.05,128.14,128.04,128.1,5145.0,125.5765,125.6648,125.5667,125.6255,5145.0
2022-08-31 14:40:00,128.15,128.35,128.05,128.14,12482.0,125.6746,125.8707,125.5765,125.6648,12482.0
2022-08-31 14:45:00,128.14,128.27,128.09,128.17,3871.0,125.6648,125.7923,125.6157,125.6942,3871.0
2022-08-31 14:50:00,128.14,128.36,128.14,128.3,6222.0,125.6648,125.8805,125.6648,125.8217,6222.0
2022-08-31 14:55:00,128.34,128.38,128.27,128.35,19050.0,125.8609,125.9001,125.7923,125.8707,19050.0
2022-08-31 15:00:00,128.35,128.45,128.3,128.35,18395.0,125.8707,125.9688,125.8217,125.8707,18395.0
2022-08-31 15:05:00,128.35,128.63,128.32,128.49,10694.0,125.8707,126.1453,125.8413,126.008,10694.0
2022-08-31 15:10:00,128.52,129.03,128.49,129.03,14078.0,126.0374,126.5376,126.008,126.5376,14078.0
2022-08-31 15:15:00,129.02,129.08,128.97,129.0,6932.0,126.5278,126.5866,126.4787,126.5082,6932.0
2022-08-31 15:20:00,128.96,128.96,128.71,128.71,7825.0,126.4689,126.4689,126.2238,126.2238,7825.0
2022-08-31 15:25:00,128.75,128.81,128.65,128.72,3748.0,126.263,126.3218,126.1649,126.2336,3748.0
2022-08-31 15:30:00,128.73,128.81,128.59,128.6,5653.0,126.2434,126.3218,126.1061,126.1159,5653.0
2022-08-31 15:35:00,128.57,128.72,128.52,128.72,5361.0,126.0865,126.2336,126.0374,126.2336,5361.0
2022-08-31 15:40:00,128.75,128.9,128.66,128.9,14764.0,126.263,126.4101,126.1747,126.4101,14764.0
2022-08-31 15:45:00,128.87,128.89,128.63,128.66,14191.0,126.3807,126.4003,126.1453,126.1747,14191.0
2022-08-31 15:50:00,128.71,128.87,128.65,128.75,34334.0,126.2238,126.3807,126.1649,126.263,34334.0
2022-08-31 15:55:00,128.75,128.89,128.19,128.27,68992.0,126.263,126.4003,125.7138,125.7923,68992.0
2022-09-01 09:30:00,127.63,127.8,126.59,126.59,16583.0,125.1646,125.3313,124.1447,124.1447,16583.0
2022-09-01 09:35:00,126.78,127.2,126.62,127.2,4964.0,124.331,124.7429,124.1741,124.7429,4964.0
2022-09-01 09:40:00,127.51,127.62,127.07,127.07,8381.0,125.0469,125.1548,124.6154,124.6154,8381.0
2022-09-01 09:45:00,127.09,127.22,126.94,127.11,7478.0,124.6351,124.7625,124.488,124.6547,7478.0
2022-09-01 09:50:00,127.05,127.13,126.75,127.06,8179.0,124.5958,124.6743,124.3016,124.6056,8179.0
2022-09-01 09:55:00,127.05,127.31,126.86,127.21,5931.0,124.5958,124.8508,124.4095,124.7527,5931.0
2022-09-01 10:00:00,127.35,127.35,126.78,126.82,7606.0,124.89,124.89,124.331,124.3703,7606.0
2022-09-01 10:05:00,126.79,127.3,126.79,127.18,6493.0,124.3408,124.841,124.3408,124.7233,6493.0
2022-09-01 10:10:00,127.15,127.34,126.95,127.02,4030.0,124.6939,124.8802,124.4978,124.5664,4030.0
2022-09-01 10:15:00,126.99,127.19,126.92,127.16,8170.0,124.537,124.7331,124.4683,124.7037,8170.0
2022-09-01 10:20:00,127.14,127.36,127.1,127.22,4796.0,124.6841,124.8998,124.6449,124.7625,4796.0
2022-09-01 10:25:00,127.27,127.27,126.93,127.1,6187.0,124.8116,124.8116,124.4781,124.6449,6187.0
2022-09-01 10:30:00,127.14,127.18,126.86,126.91,6034.0,124.6841,124.7233,124.4095,124.4585,6034.0
2022-09-01 10:35:00,126.9,126.96,126.43,126.5,4433.0,124.4487,124.5076,123.9878,124.0565,4433.0
2022-09-01 10:40:00,126.48,126.7,126.39,126.7,15520.0,124.0368,124.2526,123.9486,124.2526,15520.0
2022-09-01 10:45:00,126.65,126.65,126.43,126.52,4739.0,124.2036,124.2036,123.9878,124.0761,4739.0
2022-09-01 10:50:00,126.46,126.77,126.43,126.44,6599.0,124.0172,124.3212,123.9878,123.9976,6599.0
2022-09-01 10:55:00,126.47,126.75,126.45,126.6,7405.0,124.027,124.3016,124.0074,124.1545,7405.0
2022-09-01 11:00:00,126.57,126.59,126.3,126.33,7848.0,124.1251,124.1447,123.8603,123.8897,7848.0
2022-09-01 11:05:00,126.37,126.9,126.35,126.73,12888.0,123.929,124.4487,123.9093,124.282,12888.0
2022-09-01 11:10:00,126.79,127.1,126.79,127.04,10740.0,124.3408,124.6449,124.3408,124.586,10740.0
2022-09-01 11:15:00,127.03,127.11,126.93,126.94,6653.0,124.5762,124.6547,124.4781,124.488,6653.0
2022-09-01 11:20:00,126.88,126.93,126.69,126.71,7149.0,124.4291,124.4781,124.2428,124.2624,7149.0
2022-09-01 11:25:00,126.71,126.71,126.21,126.22,6615.0,124.2624,124.2624,123.7721,123.7819,6615.0
2022-09-01 11:30:00,126.22,127.04,126.21,126.99,5790.0,123.7819,124.586,123.7721,124.537,5790.0
2022-09-01 11:35:00,127.01,127.16,126.75,126.75,3020.0,124.5566,124.7037,124.3016,124.3016,3020.0
2022-09-01 11:40:00,126.78,126.83,126.42,126.51,2500.0,124.331,124.3801,123.978,124.0663,2500.0
2022-09-01 11:45:00,126.51,126.6,126.45,126.55,2811.0,124.0663,124.1545,124.0074,124.1055,2811.0
2022-09-01 11:50:00,126.55,126.61,126.45,126.45,1900.0,124.1055,124.1643,124.0074,124.0074,1900.0
2022-09-01 11:55:00,126.48,126.68,126.34,126.68,4523.0,124.0368,124.233,123.8995,124.233,4523.0
2022-09-01 12:00:00,126.71,126.75,126.6,126.75,1648.0,124.2624,124.3016,124.1545,124.3016,1648.0
2022-09-01 12:05:00,126.77,126.9,126.67,126.8,2050.0,124.3212,124.4487,124.2232,124.3507,2050.0
2022-09-01 12:10:00,126.81,126.81,126.41,126.44,2700.0,124.3605,124.3605,123.9682,123.9976,2700.0
2022-09-01 12:15:00,126.56,126.74,126.53,126.67,2900.0,124.1153,124.2918,124.0859,124.2232,2900.0
2022-09-01 12:20:00,126.71,126.71,126.6,126.61,1000.0,124.2624,124.2624,124.1545,124.1643,1000.0
2022-09-01 12:25:00,126.6,126.84,126.6,126.76,2738.0,124.1545,124.3899,124.1545,124.3114,2738.0
2022-09-01 12:30:00,126.75,126.79,126.71,126.75,1140.0,124.3016,124.3408,124.2624,124.3016,1140.0
2022-09-01 12:35:00,126.73,126.73,126.55,126.64,1400.0,124.282,124.282,124.1055,124.1937,1400.0
2022-09-01 12:40:00,126.66,126.76,126.57,126.76,3653.0,124.2134,124.3114,124.1251,124.3114,3653.0
2022-09-01 12:45:00,126.71,126.74,126.55,126.58,8536.0,124.2624,124.2918,124.1055,124.1349,8536.0
2022-09-01 12:50:00,126.59,126.63,126.47,126.54,5100.0,124.1447,124.1839,124.027,124.0957,5100.0
2022-09-01 12:55:00,126.53,126.61,126.35,126.41,6237.0,124.0859,124.1643,123.9093,123.9682,6237.0
2022-09-01 13:00:00,126.4,126.52,126.25,126.49,15428.0,123.9584,124.0761,123.8113,124.0466,15428.0
2022-09-01 13:05:00,126.48,126.8,126.48,126.78,4661.0,124.0368,124.3507,124.0368,124.331,4661.0
2022-09-01 13:10:00,126.77,126.98,126.68,126.98,3329.0,124.3212,124.5272,124.233,124.5272,3329.0
2022-09-01 13:15:00,126.99,127.04,126.94,127.04,1486.0,124.537,124.586,124.488,124.586,1486.0
2022-09-01 13:20:00,127.05,127.45,127.05,127.43,3975.0,124.5958,124.9881,124.5958,124.9685,3975.0
2022-09-01 13:25:00,127.33,127.57,127.33,127.56,2903.0,124.8704,125.1058,124.8704,125.096,2903.0
2022-09-01 13:30:00,127.61,127.9,127.61,127.89,8757.0,125.145,125.4294,125.145,125.4196,8757.0
2022-09-01 13:35:00,127.92,128.0,127.82,127.95,12005.0,125.449,125.5275,125.351,125.4784,12005.0
2022-09-01 13:40:00,127.98,127.98,127.83,127.9,8185.0,125.5079,125.5079,125.3608,125.4294,8185.0
2022-09-01 13:45:00,127.85,127.92,127.72,127.75,8250.0,125.3804,125.449,125.2529,125.2823,8250.0
2022-09-01 13:50:00,127.77,128.05,127.77,127.88,3656.0,125.3019,125.5765,125.3019,125.4098,3656.0
2022-09-01 13:55:00,127.9,128.08,127.89,128.04,4090.0,125.4294,125.6059,125.4196,125.5667,4090.0
2022-09-01 14:00:00,128.06,128.14,127.84,128.14,5868.0,125.5863,125.6648,125.3706,125.6648,5868.0
2022-09-01 14:05:00,128.14,128.14,127.82,127.84,4097.0,125.6648,125.6648,125.351,125.3706,4097.0
2022-09-01 14:10:00,127.88,128.07,127.83,127.98,5963.0,125.4098,125.5961,125.3608,125.5079,5963.0
2022-09-01 14:15:00,127.96,128.11,127.96,128.08,2498.0,125.4882,125.6354,125.4882,125.6059,2498.0
2022-09-01 14:20:00,128.09,128.3,128.09,128.19,3368.0,125.6157,125.8217,125.6157,125.7138,3368.0
2022-09-01 14:25:00,128.33,128.43,128.21,128.3,4302.0,125.8511,125.9492,125.7334,125.8217,4302.0
2022-09-01 14:30:00,128.36,128.41,128.23,128.34,5302.0,125.8805,125.9296,125.753,125.8609,5302.0
2022-09-01 14:35:00,128.37,128.57,128.3,128.41,13825.0,125.8903,126.0865,125.8217,125.9296,13825.0
2022-09-01 14:40:00,128.38,128.56,128.38,128.41,6716.0,125.9001,126.0767,125.9001,125.9296,6716.0
2022-09-01 14:45:00,128.37,128.55,128.36,128.43,8199.0,125.8903,126.0669,125.8805,125.9492,8199.0
2022-09-01 14:50:00,128.44,128.59,128.27,128.54,6763.0,125.959,126.1061,125.7923,126.057,6763.0
2022-09-01 14:55:00,128.48,128.59,128.41,128.47,4165.0,125.9982,126.1061,125.9296,125.9884,4165.0
2022-09-01 15:00:00,128.47,128.65,128.41,128.49,3888.0,125.9884,126.1649,125.9296,126.008,3888.0
2022-09-01 15:05:00,128.47,128.88,128.47,128.84,4598.0,125.9884,126.3905,125.9884,126.3512,4598.0
2022-09-01 15:10:00,128.85,129.11,128.83,129.0,8763.0,126.3611,126.616,126.3414,126.5082,8763.0
2022-09-01 15:15:00,128.98,129.04,128.62,128.64,35476.0,126.4885,126.5474,126.1355,126.1551,35476.0
2022-09-01 15:20:00,128.61,128.62,128.33,128.33,5855.0,126.1257,126.1355,125.8511,125.8511,5855.0
2022-09-01 15:25:00,128.3,128.31,128.19,128.2,4176.0,125.8217,125.8315,125.7138,125.7236,4176.0
2022-09-01 15:30:00,128.19,128.26,128.09,128.18,10369.0,125.7138,125.7825,125.6157,125.704,10369.0
2022-09-01 15:35:00,128.2,128.35,128.16,128.33,10971.0,125.7236,125.8707,125.6844,125.8511,10971.0
2022-09-01 15:40:00,128.29,128.39,128.22,128.38,13889.0,125.8119,125.9099,125.7432,125.9001,13889.0
2022-09-01 15:45:00,128.35,128.39,128.22,128.33,20552.0,125.8707,125.9099,125.7432,125.8511,20552.0
2022-09-01 15:50:00,128.35,128.64,128.33,128.55,51125.0,125.8707,126.1551,125.8511,126.0669,51125.0
2022-09-01 15:55:00,128.58,129.08,128.58,128.92,109543.0,126.0963,126.5866,126.0963,126.4297,109543.0
2022-09-02 09:30:00,129.79,130.04,129.55,129.81,18844.0,127.2829,127.5281,127.0475,127.3025,18844.0
2022-09-02 09:35:00,129.59,130.27,129.59,130.14,7042.0,127.0868,127.7536,127.0868,127.6261,7042.0
2022-09-02 09:40:00,130.19,130.2,129.56,129.58,4495.0,127.6752,127.685,127.0573,127.077,4495.0
2022-09-02 09:45:00,129.44,129.53,128.91,128.91,3801.0,126.9397,127.0279,126.4199,126.4199,3801.0
2022-09-02 09:50:00,129.04,129.3,128.48,128.63,9738.0,126.5474,126.8024,125.9982,126.1453,9738.0
2022-09-02 09:55:00,128.55,128.84,128.55,128.75,3399.0,126.0669,126.3512,126.0669,126.263,3399.0
2022-09-02 10:00:00,128.72,128.79,128.03,128.09,3830.0,126.2336,126.3022,125.5569,125.6157,3830.0
2022-09-02 10:05:00,128.13,128.43,128.0,128.43,3678.0,125.655,125.9492,125.5275,125.9492,3678.0
2022-09-02 10:10:00,128.59,129.01,128.55,128.8,3527.0,126.1061,126.518,126.0669,126.312,3527.0
2022-09-02 10:15:00,128.81,129.08,128.81,129.04,5606.0,126.3218,126.5866,126.3218,126.5474,5606.0
2022-09-02 10:20:00,128.96,129.09,128.88,128.88,5582.0,126.4689,126.5964,126.3905,126.3905,5582.0
2022-09-02 10:25:00,128.83,129.05,128.8,129.05,3135.0,126.3414,126.5572,126.312,126.5572,3135.0
2022-09-02 10:30:00,129.14,129.44,129.09,129.14,3401.0,126.6455,126.9397,126.5964,126.6455,3401.0
2022-09-02 10:35:00,129.12,129.56,129.1,129.56,4400.0,126.6258,127.0573,126.6062,127.0573,4400.0
2022-09-02 10:40:00,129.57,129.64,129.4,129.56,3702.0,127.0671,127.1358,126.9004,127.0573,3702.0
2022-09-02 10:45:00,129.49,129.49,129.26,129.31,2026.0,126.9887,126.9887,126.7631,126.8122,2026.0
2022-09-02 10:50:00,129.35,129.36,129.21,129.31,3245.0,126.8514,126.8612,126.7141,126.8122,3245.0
2022-09-02 10:55:00,129.36,129.39,129.18,129.32,15567.0,126.8612,126.8906,126.6847,126.822,15567.0
2022-09-02 11:00:00,129.37,129.63,129.37,129.61,3712.0,126.871,127.126,126.871,127.1064,3712.0
2022-09-02 11:05:00,129.54,129.65,129.22,129.34,2831.0,127.0377,127.1456,126.7239,126.8416,2831.0
2022-09-02 11:10:00,129.38,129.57,129.38,129.5,1355.0,126.8808,127.0671,126.8808,126.9985,1355.0
2022-09-02 11:15:00,129.51,129.69,129.42,129.69,3695.0,127.0083,127.1848,126.92,127.1848,3695.0
2022-09-02 11:20:00,129.61,129.7,129.54,129.69,5871.0,127.1064,127.1946,127.0377,127.1848,5871.0
2022-09-02 11:25:00,129.69,129.87,129.59,129.73,8354.0,127.1848,127.3614,127.0868,127.2241,8354.0
2022-09-02 11:30:00,129.71,129.89,129.55,129.59,3639.0,127.2044,127.381,127.0475,127.0868,3639.0
2022-09-02 11:35:00,129.61,129.72,129.55,129.69,1070.0,127.1064,127.2143,127.0475,127.1848,1070.0
2022-09-02 11:40:00,129.68,129.68,129.53,129.62,1101.0,127.175,127.175,127.0279,127.1162,1101.0
2022-09-02 11:45:00,129.63,129.78,129.63,129.7,2195.0,127.126,127.2731,127.126,127.1946,2195.0
2022-09-02 11:50:00,129.71,129.71,129.48,129.59,2926.0,127.2044,127.2044,126.9789,127.0868,2926.0
2022-09-02 11:55:00,129.61,129.67,129.56,129.67,1815.0,127.1064,127.1652,127.0573,127.1652,1815.0
2022-09-02 12:00:00,129.68,129.75,129.61,129.61,1200.0,127.175,127.2437,127.1064,127.1064,1200.0
2022-09-02 12:05:00,129.61,129.62,129.45,129.49,1600.0,127.1064,127.1162,126.9495,126.9887,1600.0
2022-09-02 12:10:00,129.48,129.48,129.37,129.38,2989.0,126.9789,126.9789,126.871,126.8808,2989.0
2022-09-02 12:15:00,129.36,129.38,129.24,129.25,3110.0,126.8612,126.8808,126.7435,126.7533,3110.0
2022-09-02 12:20:00,129.31,129.38,129.04,129.11,5801.0,126.8122,126.8808,126.5474,126.616,5801.0
2022-09-02 12:25:00,129.06,129.06,128.72,128.77,1785.0,126.567,126.567,126.2336,126.2826,1785.0
2022-09-02 12:30:00,128.76,128.77,128.55,128.65,2636.0,126.2728,126.2826,126.0669,126.1649,2636.0
2022-09-02 12:35:00,128.68,128.75,128.62,128.75,5884.0,126.1943,126.263,126.1355,126.263,5884.0
2022-09-02 12:40:00,128.75,128.76,128.62,128.73,6149.0,126.263,126.2728,126.1355,126.2434,6149.0
2022-09-02 12:45:00,128.68,128.76,128.56,128.75,34469.0,126.1943,126.2728,126.0767,126.263,34469.0
2022-09-02 12:50:00,128.75,128.77,128.36,128.57,51613.0,126.263,126.2826,125.8805,126.0865,51613.0
2022-09-02 12:55:00,128.65,128.91,128.65,128.83,5387.0,126.1649,126.4199,126.1649,126.3414,5387.0
2022-09-02 13:00:00,128.73,128.85,128.52,128.73,61442.0,126.2434,126.3611,126.0374,126.2434,61442.0
2022-09-02 13:05:00,128.63,128.71,128.53,128.71,14136.0,126.1453,126.2238,126.0472,126.2238,14136.0
2022-09-02 13:10:00,128.6,128.6,128.43,128.55,11640.0,126.1159,126.1159,125.9492,126.0669,11640.0
2022-09-02 13:15:00,128.58,128.6,128.36,128.47,13278.0,126.0963,126.1159,125.8805,125.9884,13278.0
2022-09-02 13:20:00,128.43,128.51,128.26,128.28,47901.0,125.9492,126.0276,125.7825,125.8021,47901.0
2022-09-02 13:25:00,128.21,128.3,128.0,128.3,31234.0,125.7334,125.8217,125.5275,125.8217,31234.0
2022-09-02 13:30:00,128.28,128.29,128.09,128.29,17231.0,125.8021,125.8119,125.6157,125.8119,17231.0
2022-09-02 13:35:00,128.21,128.3,128.13,128.25,10917.0,125.7334,125.8217,125.655,125.7726,10917.0
2022-09-02 13:40:00,128.25,128.44,128.23,128.4,4879.0,125.7726,125.959,125.753,125.9197,4879.0
2022-09-02 13:45:00,128.52,128.55,128.15,128.18,14983.0,126.0374,126.0669,125.6746,125.704,14983.0
2022-09-02 13:50:00,128.11,128.11,127.69,127.85,3855.0,125.6354,125.6354,125.2235,125.3804,3855.0
2022-09-02 13:55:00,127.79,127.88,127.74,127.88,5545.0,125.3215,125.4098,125.2725,125.4098,5545.0
2022-09-02 14:00:00,127.86,127.89,127.73,127.87,6363.0,125.3902,125.4196,125.2627,125.4,6363.0
2022-09-02 14:05:00,127.81,128.03,127.74,128.03,7587.0,125.3411,125.5569,125.2725,125.5569,7587.0
2022-09-02 14:10:00,128.06,128.07,127.91,127.98,34427.0,125.5863,125.5961,125.4392,125.5079,34427.0
2022-09-02 14:15:00,127.98,128.03,127.63,127.63,27000.0,125.5079,125.5569,125.1646,125.1646,27000.0
2022-09-02 14:20:00,127.55,127.66,127.5,127.65,5309.0,125.0862,125.194,125.0371,125.1842,5309.0
2022-09-02 14:25:00,127.72,128.04,127.72,128.0,5410.0,125.2529,125.5667,125.2529,125.5275,5410.0
2022-09-02 14:30:00,128.01,128.07,127.96,128.0,13473.0,125.5373,125.5961,125.4882,125.5275,13473.0
2022-09-02 14:35:00,128.0,128.18,127.98,128.1,3969.0,125.5275,125.704,125.5079,125.6255,3969.0
2022-09-02 14:40:00,128.1,128.15,127.99,128.15,2802.0,125.6255,125.6746,125.5177,125.6746,2802.0
2022-09-02 14:45:00,128.08,128.11,127.98,128.05,7605.0,125.6059,125.6354,125.5079,125.5765,7605.0
2022-09-02 14:50:00,128.0,128.05,127.97,128.0,19946.0,125.5275,125.5765,125.4981,125.5275,19946.0
2022-09-02 14:55:00,128.0,128.01,127.66,127.69,46730.0,125.5275,125.5373,125.194,125.2235,46730.0
2022-09-02 15:00:00,127.72,128.13,127.72,127.87,3962.0,125.2529,125.655,125.2529,125.4,3962.0
2022-09-02 15:05:00,127.85,128.04,127.74,127.94,5257.0,125.3804,125.5667,125.2725,125.4686,5257.0
2022-09-02 15:10:00,127.95,127.95,127.82,127.89,7673.0,125.4784,125.4784,125.351,125.4196,7673.0
2022-09-02 15:15:00,127.9,128.03,127.86,127.95,5840.0,125.4294,125.5569,125.3902,125.4784,5840.0
2022-09-02 15:20:00,128.02,128.07,127.68,127.8,54275.0,125.5471,125.5961,125.2137,125.3313,54275.0
2022-09-02 15:25:00,127.8,127.89,127.77,127.8,8527.0,125.3313,125.4196,125.3019,125.3313,8527.0
2022-09-02 15:30:00,127.8,127.81,127.44,127.45,18426.0,125.3313,125.3411,124.9783,124.9881,18426.0
2022-09-02 15:35:00,127.45,127.51,127.33,127.47,44853.0,124.9881,125.0469,124.8704,125.0077,44853.0
2022-09-02 15:40:00,127.46,127.48,127.12,127.2,23182.0,124.9979,125.0175,124.6645,124.7429,23182.0
2022-09-02 15:45:00,127.18,127.37,127.14,127.27,17223.0,124.7233,124.9096,124.6841,124.8116,17223.0
2022-09-02 15:50:00,127.23,127.62,127.23,127.62,40886.0,124.7723,125.1548,124.7723,125.1548,40886.0
2022-09-02 15:55:00,127.66,128.05,127.44,128.01,150764.0,125.194,125.5765,124.9783,125.5373,150764.0
2022-09-06 09:30:00,129.38,129.5,128.27,128.4,34384.0,126.8808,126.9985,125.7923,125.9197,34384.0
2022-09-06 09:35:00,128.56,129.08,128.56,128.94,5735.0,126.0767,126.5866,126.0767,126.4493,5735.0
2022-09-06 09:40:00,129.1,129.34,128.8,129.05,7734.0,126.6062,126.8416,126.312,126.5572,7734.0
2022-09-06 09:45:00,129.17,129.23,128.94,129.18,5168.0,126.6749,126.7337,126.4493,126.6847,5168.0
2022-09-06 09:50:00,129.19,129.27,128.8,128.8,34724.0,126.6945,126.7729,126.312,126.312,34724.0
2022-09-06 09:55:00,128.79,128.85,128.55,128.68,3899.0,126.3022,126.3611,126.0669,126.1943,3899.0
2022-09-06 10:00:00,128.82,128.83,127.72,127.98,34647.0,126.3316,126.3414,125.2529,125.5079,34647.0
2022-09-06 10:05:00,127.91,128.12,127.9,127.99,2998.0,125.4392,125.6452,125.4294,125.5177,2998.0
2022-09-06 10:10:00,128.12,128.25,127.8,128.25,7016.0,125.6452,125.7726,125.3313,125.7726,7016.0
2022-09-06 10:15:00,128.2,128.25,127.96,128.25,7976.0,125.7236,125.7726,125.4882,125.7726,7976.0
2022-09-06 10:20:00,128.23,128.26,127.96,128.04,4429.0,125.753,125.7825,125.4882,125.5667,4429.0
2022-09-06 10:25:00,128.23,128.8,128.12,128.73,5233.0,125.753,126.312,125.6452,126.2434,5233.0
2022-09-06 10:30:00,128.67,128.76,128.49,128.71,5220.0,126.1845,126.2728,126.008,126.2238,5220.0
2022-09-06 10:35:00,128.75,129.54,128.73,129.54,18275.0,126.263,127.0377,126.2434,127.0377,18275.0
2022-09-06 10:40:00,129.52,129.85,129.45,129.64,13003.0,127.0181,127.3417,126.9495,127.1358,13003.0
2022-09-06 10:45:00,129.78,129.88,129.52,129.67,3600.0,127.2731,127.3712,127.0181,127.1652,3600.0
2022-09-06 10:50:00,129.72,130.12,129.68,129.87,3298.0,127.2143,127.6065,127.175,127.3614,3298.0
2022-09-06 10:55:00,129.93,130.4,129.93,130.2,8763.0,127.4202,127.8811,127.4202,127.685,8763.0
2022-09-06 11:00:00,130.27,130.27,130.01,130.01,9162.0,127.7536,127.7536,127.4986,127.4986,9162.0
2022-09-06 11:05:00,130.04,130.57,130.04,130.34,9082.0,127.5281,128.0478,127.5281,127.8223,9082.0
2022-09-06 11:10:00,130.24,130.35,130.09,130.22,9991.0,127.7242,127.8321,127.5771,127.7046,9991.0
2022-09-06 11:15:00,130.2,130.38,130.09,130.34,3718.0,127.685,127.8615,127.5771,127.8223,3718.0
2022-09-06 11:20:00,130.28,130.41,130.11,130.41,5600.0,127.7634,127.8909,127.5967,127.8909,5600.0
2022-09-06 11:25:00,130.44,130.51,130.04,130.05,6989.0,127.9203,127.989,127.5281,127.5379,6989.0
2022-09-06 11:30:00,130.02,130.24,129.92,129.97,6392.0,127.5085,127.7242,127.4104,127.4594,6392.0
2022-09-06 11:35:00,130.04,130.12,129.79,129.93,3462.0,127.5281,127.6065,127.2829,127.4202,3462.0
2022-09-06 11:40:00,129.85,130.35,129.85,130.13,12253.0,127.3417,127.8321,127.3417,127.6163,12253.0
2022-09-06 11:45:00,130.13,130.21,130.01,130.03,8589.0,127.6163,127.6948,127.4986,127.5183,8589.0
2022-09-06 11:50:00,130.11,130.28,130.08,130.28,10709.0,127.5967,127.7634,127.5673,127.7634,10709.0
2022-09-06 11:55:00,130.25,130.41,130.19,130.19,3856.0,127.734,127.8909,127.6752,127.6752,3856.0
2022-09-06 12:00:00,130.19,130.4,130.06,130.31,2927.0,127.6752,127.8811,127.5477,127.7929,2927.0
2022-09-06 12:05:00,130.3,130.4,129.8,129.8,8449.0,127.783,127.8811,127.2927,127.2927,8449.0
2022-09-06 12:10:00,129.82,129.93,129.73,129.84,6478.0,127.3123,127.4202,127.2241,127.3319,6478.0
2022-09-06 12:15:00,129.84,129.89,129.48,129.53,4813.0,127.3319,127.381,126.9789,127.0279,4813.0
2022-09-06 12:20:00,129.58,129.6,129.43,129.47,2457.0,127.077,127.0966,126.9299,126.9691,2457.0
2022-09-06 12:25:00,129.41,129.44,129.26,129.44,7820.0,126.9102,126.9397,126.7631,126.9397,7820.0
2022-09-06 12:30:00,129.38,129.44,129.07,129.08,19696.0,126.8808,126.9397,126.5768,126.5866,19696.0
2022-09-06 12:35:00,129.09,129.34,129.09,129.25,8086.0,126.5964,126.8416,126.5964,126.7533,8086.0
2022-09-06 12:40:00,129.28,129.49,129.13,129.49,7155.0,126.7828,126.9887,126.6356,126.9887,7155.0
2022-09-06 12:45:00,129.55,129.55,129.39,129.43,5312.0,127.0475,127.0475,126.8906,126.9299,5312.0
2022-09-06 12:50:00,129.46,129.53,129.21,129.36,7612.0,126.9593,127.0279,126.7141,126.8612,7612.0
2022-09-06 12:55:00,129.38,129.42,129.25,129.3,10483.0,126.8808,126.92,126.7533,126.8024,10483.0
2022-09-06 13:00:00,129.34,129.34,129.06,129.1,3847.0,126.8416,126.8416,126.567,126.6062,3847.0
2022-09-06 13:05:00,129.07,129.07,128.73,128.78,14120.0,126.5768,126.5768,126.2434,126.2924,14120.0
2022-09-06 13:10:00,128.83,128.85,128.73,128.82,7633.0,126.3414,126.3611,126.2434,126.3316,7633.0
2022-09-06 13:15:00,128.78,128.97,128.69,128.95,5928.0,126.2924,126.4787,126.2041,126.4591,5928.0
2022-09-06 13:20:00,128.94,129.0,128.85,128.85,2400.0,126.4493,126.5082,126.3611,126.3611,2400.0
2022-09-06 13:25:00,128.86,128.99,128.83,128.95,2357.0,126.3709,126.4984,126.3414,126.4591,2357.0
2022-09-06 13:30:00,128.91,129.22,128.89,129.2,7107.0,126.4199,126.7239,126.4003,126.7043,7107.0
2022-09-06 13:35:00,129.17,129.24,129.06,129.24,2300.0,126.6749,126.7435,126.567,126.7435,2300.0
2022-09-06 13:40:00,129.2,129.2,128.74,129.0,34771.0,126.7043,126.7043,126.2532,126.5082,34771.0
2022-09-06 13:45:00,129.07,129.16,128.9,128.91,3218.0,126.5768,126.6651,126.4101,126.4199,3218.0
2022-09-06 13:50:00,128.89,129.03,128.85,129.03,2714.0,126.4003,126.5376,126.3611,126.5376,2714.0
2022-09-06 13:55:00,129.08,129.28,129.06,129.23,3652.0,126.5866,126.7828,126.567,126.7337,3652.0
2022-09-06 14:00:00,129.17,129.43,129.16,129.29,4210.0,126.6749,126.9299,126.6651,126.7926,4210.0
2022-09-06 14:05:00,129.31,129.32,129.13,129.19,4950.0,126.8122,126.822,126.6356,126.6945,4950.0
2022-09-06 14:10:00,129.21,129.53,129.19,129.43,6033.0,126.7141,127.0279,126.6945,126.9299,6033.0
2022-09-06 14:15:00,129.41,129.56,129.4,129.5,5420.0,126.9102,127.0573,126.9004,126.9985,5420.0
2022-09-06 14:20:00,129.57,129.61,129.49,129.59,3333.0,127.0671,127.1064,126.9887,127.0868,3333.0
2022-09-06 14:25:00,129.63,129.71,129.53,129.59,4147.0,127.126,127.2044,127.0279,127.0868,4147.0
2022-09-06 14:30:00,129.58,129.58,129.35,129.46,3675.0,127.077,127.077,126.8514,126.9593,3675.0
2022-09-06 14:35:00,129.53,129.7,129.42,129.6,7911.0,127.0279,127.1946,126.92,127.0966,7911.0
2022-09-06 14:40:00,129.5,129.57,129.46,129.53,3564.0,126.9985,127.0671,126.9593,127.0279,3564.0
2022-09-06 14:45:00,129.53,129.66,129.45,129.66,3803.0,127.0279,127.1554,126.9495,127.1554,3803.0
2022-09-06 14:50:00,129.68,129.68,129.42,129.6,5680.0,127.175,127.175,126.92,127.0966,5680.0
2022-09-06 14:55:00,129.61,129.82,129.6,129.64,5380.0,127.1064,127.3123,127.0966,127.1358,5380.0
2022-09-06 15:00:00,129.78,129.79,129.54,129.6,5460.0,127.2731,127.2829,127.0377,127.0966,5460.0
2022-09-06 15:05:00,129.59,129.94,129.57,129.93,6939.0,127.0868,127.43,127.0671,127.4202,6939.0
2022-09-06 15:10:00,129.91,130.03,129.86,129.87,5950.0,127.4006,127.5183,127.3515,127.3614,5950.0
2022-09-06 15:15:00,129.89,130.05,129.89,129.95,6231.0,127.381,127.5379,127.381,127.4398,6231.0
2022-09-06 15:20:00,129.9,129.93,129.65,129.93,7071.0,127.3908,127.4202,127.1456,127.4202,7071.0
2022-09-06 15:25:00,129.88,129.99,129.83,129.87,12466.0,127.3712,127.479,127.3221,127.3614,12466.0
2022-09-06 15:30:00,129.85,129.85,129.47,129.56,8300.0,127.3417,127.3417,126.9691,127.0573,8300.0
2022-09-06 15:35:00,129.57,129.61,129.37,129.4,6809.0,127.0671,127.1064,126.871,126.9004,6809.0
2022-09-06 15:40:00,129.41,129.63,129.41,129.59,14575.0,126.9102,127.126,126.9102,127.0868,14575.0
2022-09-06 15:45:00,129.59,129.62,129.36,129.45,20882.0,127.0868,127.1162,126.8612,126.9495,20882.0
2022-09-06 15:50:00,129.42,129.42,129.22,129.29,33033.0,126.92,126.92,126.7239,126.7926,33033.0
2022-09-06 15:55:00,129.3,129.38,128.99,129.32,99967.0,126.8024,126.8808,126.4984,126.822,99967.0
2022-09-07 09:30:00,128.97,129.64,128.61,128.68,16944.0,126.4787,127.1358,126.1257,126.1943,16944.0
2022-09-07 09:35:00,128.84,129.41,128.65,129.41,3811.0,126.3512,126.9102,126.1649,126.9102,3811.0
2022-09-07 09:40:00,129.42,130.0,129.41,130.0,12088.0,126.92,127.4888,126.9102,127.4888,12088.0
2022-09-07 09:45:00,130.12,130.31,129.67,129.71,10415.0,127.6065,127.7929,127.1652,127.2044,10415.0
2022-09-07 09:50:00,129.6,129.6,129.15,129.35,4604.0,127.0966,127.0966,126.6553,126.8514,4604.0
2022-09-07 09:55:00,129.41,129.61,129.19,129.19,4105.0,126.9102,127.1064,126.6945,126.6945,4105.0
2022-09-07 10:00:00,128.85,129.35,128.85,129.26,5761.0,126.3611,126.8514,126.3611,126.7631,5761.0
2022-09-07 10:05:00,129.23,129.29,129.11,129.13,2122.0,126.7337,126.7926,126.616,126.6356,2122.0
2022-09-07 10:10:00,129.21,129.3,129.02,129.03,3636.0,126.7141,126.8024,126.5278,126.5376,3636.0
2022-09-07 10:15:00,128.98,129.21,128.9,129.12,4600.0,126.4885,126.7141,126.4101,126.6258,4600.0
2022-09-07 10:20:00,129.09,129.26,129.05,129.24,5274.0,126.5964,126.7631,126.5572,126.7435,5274.0
2022-09-07 10:25:00,129.21,129.61,129.13,129.57,7765.0,126.7141,127.1064,126.6356,127.0671,7765.0
2022-09-07 10:30:00,129.6,130.11,129.6,129.79,17557.0,127.0966,127.5967,127.0966,127.2829,17557.0
2022-09-07 10:35:00,129.72,129.73,129.43,129.47,6459.0,127.2143,127.2241,126.9299,126.9691,6459.0
2022-09-07 10:40:00,129.48,129.49,129.26,129.41,8190.0,126.9789,126.9887,126.7631,126.9102,8190.0
2022-09-07 10:45:00,129.4,129.53,129.31,129.53,6426.0,126.9004,127.0279,126.8122,127.0279,6426.0
2022-09-07 10:50:00,129.59,129.69,129.37,129.37,7692.0,127.0868,127.1848,126.871,126.871,7692.0
2022-09-07 10:55:00,129.41,129.58,129.41,129.51,3329.0,126.9102,127.077,126.9102,127.0083,3329.0
2022-09-07 11:00:00,129.5,129.88,129.4,129.88,7209.0,126.9985,127.3712,126.9004,127.3712,7209.0
2022-09-07 11:05:00,129.83,130.06,129.81,129.95,6468.0,127.3221,127.5477,127.3025,127.4398,6468.0
2022-09-07 11:10:00,129.95,130.05,129.78,129.88,6482.0,127.4398,127.5379,127.2731,127.3712,6482.0
2022-09-07 11:15:00,129.97,130.13,129.94,130.07,4280.0,127.4594,127.6163,127.43,127.5575,4280.0
2022-09-07 11:20:00,130.12,130.43,130.12,130.39,17102.0,127.6065,127.9105,127.6065,127.8713,17102.0
2022-09-07 11:25:00,130.41,130.41,130.03,130.03,4489.0,127.8909,127.8909,127.5183,127.5183,4489.0
2022-09-07 11:30:00,129.98,130.11,129.85,129.86,4962.0,127.4692,127.5967,127.3417,127.3515,4962.0
2022-09-07 11:35:00,129.86,129.99,129.73,129.99,2200.0,127.3515,127.479,127.2241,127.479,2200.0
2022-09-07 11:40:00,129.99,130.07,129.85,129.91,3527.0,127.479,127.5575,127.3417,127.4006,3527.0
2022-09-07 11:45:00,129.85,129.96,129.83,129.93,4424.0,127.3417,127.4496,127.3221,127.4202,4424.0
2022-09-07 11:50:00,129.91,130.08,129.85,130.01,3876.0,127.4006,127.5673,127.3417,127.4986,3876.0
2022-09-07 11:55:00,129.98,130.12,129.97,130.04,3914.0,127.4692,127.6065,127.4594,127.5281,3914.0
2022-09-07 12:00:00,130.04,130.25,130.04,130.19,4004.0,127.5281,127.734,127.5281,127.6752,4004.0
2022-09-07 12:05:00,130.21,130.23,130.02,130.11,2827.0,127.6948,127.7144,127.5085,127.5967,2827.0
2022-09-07 12:10:00,130.19,130.21,130.09,130.12,1918.0,127.6752,127.6948,127.5771,127.6065,1918.0
2022-09-07 12:15:00,130.14,130.25,130.07,130.09,3948.0,127.6261,127.734,127.5575,127.5771,3948.0
2022-09-07 12:20:00,130.14,130.16,130.01,130.06,8475.0,127.6261,127.6458,127.4986,127.5477,8475.0
2022-09-07 12:25:00,130.11,130.2,130.08,130.17,3417.0,127.5967,127.685,127.5673,127.6556,3417.0
2022-09-07 12:30:00,130.23,130.35,130.06,130.35,4179.0,127.7144,127.8321,127.5477,127.8321,4179.0
2022-09-07 12:35:00,130.35,130.52,130.16,130.49,3288.0,127.8321,127.9988,127.6458,127.9694,3288.0
2022-09-07 12:40:00,130.54,130.8,130.51,130.74,4389.0,128.0184,128.2734,127.989,128.2145,4389.0
2022-09-07 12:45:00,130.72,130.89,130.65,130.65,3144.0,128.1949,128.3617,128.1263,128.1263,3144.0
2022-09-07 12:50:00,130.71,130.75,130.65,130.68,2515.0,128.1851,128.2244,128.1263,128.1557,2515.0
2022-09-07 12:55:00,130.59,130.59,130.5,130.58,2000.0,128.0674,128.0674,127.9792,128.0576,2000.0
2022-09-07 13:00:00,130.68,130.94,130.65,130.93,5214.0,128.1557,128.4107,128.1263,128.4009,5214.0
2022-09-07 13:05:00,130.93,130.93,130.64,130.64,2300.0,128.4009,128.4009,128.1165,128.1165,2300.0
2022-09-07 13:10:00,130.67,130.69,130.56,130.66,3339.0,128.1459,128.1655,128.038,128.1361,3339.0
2022-09-07 13:15:00,130.66,130.7,130.47,130.47,3726.0,128.1361,128.1753,127.9498,127.9498,3726.0
2022-09-07 13:20:00,130.51,130.7,130.47,130.58,3509.0,127.989,128.1753,127.9498,128.0576,3509.0
2022-09-07 13:25:00,130.57,130.63,130.56,130.59,3831.0,128.0478,128.1067,128.038,128.0674,3831.0
2022-09-07 13:30:00,130.64,130.81,130.6,130.71,3754.0,128.1165,128.2832,128.0773,128.1851,3754.0
2022-09-07 13:35:00,130.75,130.99,130.75,130.94,3550.0,128.2244,128.4597,128.2244,128.4107,3550.0
2022-09-07 13:40:00,130.96,131.14,130.96,131.14,3204.0,128.4303,128.6068,128.4303,128.6068,3204.0
2022-09-07 13:45:00,131.19,131.3,131.12,131.3,3491.0,128.6559,128.7637,128.5872,128.7637,3491.0
2022-09-07 13:50:00,131.28,131.36,131.21,131.3,2606.0,128.7441,128.8226,128.6755,128.7637,2606.0
2022-09-07 13:55:00,131.29,131.36,131.12,131.22,2577.0,128.7539,128.8226,128.5872,128.6853,2577.0
2022-09-07 14:00:00,131.3,131.55,131.3,131.55,3098.0,128.7637,129.0089,128.7637,129.0089,3098.0
2022-09-07 14:05:00,131.58,131.58,131.34,131.38,4948.0,129.0383,129.0383,128.803,128.8422,4948.0
2022-09-07 14:10:00,131.37,131.37,131.25,131.28,6398.0,128.8324,128.8324,128.7147,128.7441,6398.0
2022-09-07 14:15:00,131.27,131.31,131.11,131.15,7235.0,128.7343,128.7735,128.5774,128.6166,7235.0
2022-09-07 14:20:00,131.14,131.19,131.11,131.16,3390.0,128.6068,128.6559,128.5774,128.6264,3390.0
2022-09-07 14:25:00,131.19,131.49,131.19,131.47,4227.0,128.6559,128.9501,128.6559,128.9304,4227.0
2022-09-07 14:30:00,131.51,131.69,131.46,131.65,5518.0,128.9697,129.1462,128.9206,129.107,5518.0
2022-09-07 14:35:00,131.66,131.69,131.57,131.59,3848.0,129.1168,129.1462,129.0285,129.0481,3848.0
2022-09-07 14:40:00,131.61,131.76,131.6,131.62,2807.0,129.0677,129.2148,129.0579,129.0775,2807.0
2022-09-07 14:45:00,131.59,131.65,131.58,131.65,1311.0,129.0481,129.107,129.0383,129.107,1311.0
2022-09-07 14:50:00,131.71,131.72,131.53,131.62,4215.0,129.1658,129.1756,128.9893,129.0775,4215.0
2022-09-07 14:55:00,131.61,131.63,131.54,131.54,3099.0,129.0677,129.0874,128.9991,128.9991,3099.0
2022-09-07 15:00:00,131.6,131.62,131.5,131.5,2862.0,129.0579,129.0775,128.9599,128.9599,2862.0
2022-09-07 15:05:00,131.49,131.55,131.4,131.55,8168.0,128.9501,129.0089,128.8618,129.0089,8168.0
2022-09-07 15:10:00,131.52,131.57,131.45,131.45,2828.0,128.9795,129.0285,128.9108,128.9108,2828.0
2022-09-07 15:15:00,131.48,131.6,131.44,131.48,4840.0,128.9403,129.0579,128.901,128.9403,4840.0
2022-09-07 15:20:00,131.46,131.59,131.45,131.58,7251.0,128.9206,129.0481,128.9108,129.0383,7251.0
2022-09-07 15:25:00,131.6,131.77,131.6,131.77,4853.0,129.0579,129.2247,129.0579,129.2247,4853.0
2022-09-07 15:30:00,131.74,131.79,131.68,131.76,5117.0,129.1952,129.2443,129.1364,129.2148,5117.0
2022-09-07 15:35:00,131.78,131.78,131.56,131.59,5970.0,129.2345,129.2345,129.0187,129.0481,5970.0
2022-09-07 15:40:00,131.6,131.64,131.49,131.6,6925.0,129.0579,129.0972,128.9501,129.0579,6925.0
2022-09-07 15:45:00,131.61,131.79,131.57,131.79,12728.0,129.0677,129.2443,129.0285,129.2443,12728.0
2022-09-07 15:50:00,131.83,131.83,131.38,131.53,24355.0,129.2835,129.2835,128.8422,128.9893,24355.0
2022-09-07 15:55:00,131.53,131.53,131.28,131.44,90310.0,128.9893,128.9893,128.7441,128.901,90310.0
2022-09-08 09:30:00,130.93,131.98,130.7,131.97,22119.0,128.4009,129.4306,128.1753,129.4208,22119.0
2022-09-08 09:35:00,131.67,132.19,131.5,132.16,5424.0,129.1266,129.6365,128.9599,129.6071,5424.0
2022-09-08 09:40:00,132.09,132.76,131.93,132.74,5363.0,129.5385,130.1955,129.3816,130.1759,5363.0
2022-09-08 09:45:00,132.59,132.74,132.24,132.7,3230.0,130.0288,130.1759,129.6856,130.1367,3230.0
2022-09-08 09:50:00,132.81,132.92,132.32,132.37,4208.0,130.2446,130.3524,129.764,129.8131,4208.0
2022-09-08 09:55:00,132.59,132.61,132.35,132.61,2884.0,130.0288,130.0484,129.7934,130.0484,2884.0
2022-09-08 10:00:00,132.51,132.55,131.84,132.0,3329.0,129.9504,129.9896,129.2933,129.4502,3329.0
2022-09-08 10:05:00,131.98,132.55,131.98,132.37,3820.0,129.4306,129.9896,129.4306,129.8131,3820.0
2022-09-08 10:10:00,132.35,132.55,132.0,132.27,5452.0,129.7934,129.9896,129.4502,129.715,5452.0
2022-09-08 10:15:00,132.25,133.06,132.25,132.96,12611.0,129.6954,130.4897,129.6954,130.3917,12611.0
2022-09-08 10:20:00,132.96,133.24,132.81,133.09,17490.0,130.3917,130.6663,130.2446,130.5192,17490.0
2022-09-08 10:25:00,133.09,133.23,132.83,133.07,4719.0,130.5192,130.6564,130.2642,130.4995,4719.0
2022-09-08 10:30:00,133.13,133.21,132.93,133.11,4777.0,130.5584,130.6368,130.3622,130.5388,4777.0
2022-09-08 10:35:00,133.25,133.45,133.14,133.41,4573.0,130.6761,130.8722,130.5682,130.833,4573.0
2022-09-08 10:40:00,133.43,133.65,133.25,133.6,6689.0,130.8526,131.0683,130.6761,131.0193,6689.0
2022-09-08 10:45:00,133.59,133.65,133.48,133.53,5740.0,131.0095,131.0683,130.9016,130.9507,5740.0
2022-09-08 10:50:00,133.52,133.74,133.41,133.66,8385.0,130.9408,131.1566,130.833,131.0781,8385.0
2022-09-08 10:55:00,133.59,133.97,133.59,133.89,3355.0,131.0095,131.3822,131.0095,131.3037,3355.0
2022-09-08 11:00:00,133.93,134.14,133.93,134.06,8194.0,131.3429,131.5489,131.3429,131.4704,8194.0
2022-09-08 11:05:00,134.0,134.22,133.99,134.06,3230.0,131.4116,131.6273,131.4018,131.4704,3230.0
2022-09-08 11:10:00,134.15,134.25,133.99,134.21,5257.0,131.5587,131.6567,131.4018,131.6175,5257.0
2022-09-08 11:15:00,134.17,134.22,133.96,134.15,6838.0,131.5783,131.6273,131.3723,131.5587,6838.0
2022-09-08 11:20:00,134.09,134.16,134.04,134.05,6072.0,131.4998,131.5685,131.4508,131.4606,6072.0
2022-09-08 11:25:00,134.09,134.34,134.03,134.3,16291.0,131.4998,131.745,131.441,131.7058,16291.0
2022-09-08 11:30:00,134.36,134.47,134.28,134.32,2964.0,131.7646,131.8725,131.6862,131.7254,2964.0
2022-09-08 11:35:00,134.32,134.37,133.93,133.99,4216.0,131.7254,131.7744,131.3429,131.4018,4216.0
2022-09-08 11:40:00,133.97,134.01,133.73,133.9,4338.0,131.3822,131.4214,131.1468,131.3135,4338.0
2022-09-08 11:45:00,133.88,134.12,133.88,134.09,9345.0,131.2939,131.5293,131.2939,131.4998,9345.0
2022-09-08 11:50:00,134.09,134.15,134.07,134.15,4905.0,131.4998,131.5587,131.4802,131.5587,4905.0
2022-09-08 11:55:00,134.15,134.15,133.99,134.15,8255.0,131.5587,131.5587,131.4018,131.5587,8255.0
2022-09-08 12:00:00,134.24,134.25,133.58,133.58,9386.0,131.6469,131.6567,130.9997,130.9997,9386.0
2022-09-08 12:05:00,133.64,133.64,133.2,133.42,2425.0,131.0585,131.0585,130.627,130.8428,2425.0
2022-09-08 12:10:00,133.37,133.7,133.26,133.55,13049.0,130.7937,131.1174,130.6859,130.9703,13049.0
2022-09-08 12:15:00,133.47,133.74,133.42,133.68,4079.0,130.8918,131.1566,130.8428,131.0978,4079.0
2022-09-08 12:20:00,133.68,133.72,133.49,133.69,11956.0,131.0978,131.137,130.9114,131.1076,11956.0
2022-09-08 12:25:00,133.66,133.9,133.65,133.84,2726.0,131.0781,131.3135,131.0683,131.2547,2726.0
2022-09-08 12:30:00,133.7,133.84,133.61,133.78,2400.0,131.1174,131.2547,131.0291,131.1958,2400.0
2022-09-08 12:35:00,133.79,133.86,133.61,133.78,2938.0,131.2056,131.2743,131.0291,131.1958,2938.0
2022-09-08 12:40:00,133.73,134.08,133.73,134.03,2097.0,131.1468,131.49,131.1468,131.441,2097.0
2022-09-08 12:45:00,134.05,134.05,133.78,133.9,2323.0,131.4606,131.4606,131.1958,131.3135,2323.0
2022-09-08 12:50:00,133.95,134.01,133.86,133.86,1878.0,131.3625,131.4214,131.2743,131.2743,1878.0
2022-09-08 12:55:00,133.81,133.83,133.77,133.83,1200.0,131.2252,131.2449,131.186,131.2449,1200.0
2022-09-08 13:00:00,133.8,133.87,133.67,133.67,1713.0,131.2154,131.2841,131.088,131.088,1713.0
2022-09-08 13:05:00,133.67,133.68,133.55,133.68,1201.0,131.088,131.0978,130.9703,131.0978,1201.0
2022-09-08 13:10:00,133.81,134.15,133.81,134.08,3977.0,131.2252,131.5587,131.2252,131.49,3977.0
2022-09-08 13:15:00,134.15,134.18,134.09,134.16,1819.0,131.5587,131.5881,131.4998,131.5685,1819.0
2022-09-08 13:20:00,134.13,134.22,134.12,134.16,1335.0,131.5391,131.6273,131.5293,131.5685,1335.0
2022-09-08 13:25:00,134.15,134.3,134.03,134.28,4170.0,131.5587,131.7058,131.441,131.6862,4170.0
2022-09-08 13:30:00,134.28,134.31,134.15,134.24,3612.0,131.6862,131.7156,131.5587,131.6469,3612.0
2022-09-08 13:35:00,134.25,134.5,134.25,134.39,3657.0,131.6567,131.9019,131.6567,131.794,3657.0
2022-09-08 13:40:00,134.44,134.63,134.44,134.62,4895.0,131.8431,132.0294,131.8431,132.0196,4895.0
2022-09-08 13:45:00,134.59,134.6,134.16,134.19,7626.0,131.9902,132.0,131.5685,131.5979,7626.0
2022-09-08 13:50:00,134.22,134.43,134.19,134.39,8000.0,131.6273,131.8333,131.5979,131.794,8000.0
2022-09-08 13:55:00,134.37,134.42,134.01,134.33,9402.0,131.7744,131.8235,131.4214,131.7352,9402.0
2022-09-08 14:00:00,134.38,134.51,134.19,134.4,9232.0,131.7842,131.9117,131.5979,131.8038,9232.0
2022-09-08 14:05:00,134.46,134.55,134.02,134.1,49524.0,131.8627,131.951,131.4312,131.5096,49524.0
2022-09-08 14:10:00,134.12,134.3,134.1,134.12,2862.0,131.5293,131.7058,131.5096,131.5293,2862.0
2022-09-08 14:15:00,134.03,134.45,134.03,134.4,6747.0,131.441,131.8529,131.441,131.8038,6747.0
2022-09-08 14:20:00,134.34,134.45,134.29,134.41,9178.0,131.745,131.8529,131.696,131.8137,9178.0
2022-09-08 14:25:00,134.4,134.52,134.31,134.46,3705.0,131.8038,131.9215,131.7156,131.8627,3705.0
2022-09-08 14:30:00,134.41,134.64,134.41,134.64,7279.0,131.8137,132.0392,131.8137,132.0392,7279.0
2022-09-08 14:35:00,134.68,134.7,134.57,134.68,5027.0,132.0784,132.0981,131.9706,132.0784,5027.0
2022-09-08 14:40:00,134.64,134.64,134.02,134.31,16031.0,132.0392,132.0392,131.4312,131.7156,16031.0
2022-09-08 14:45:00,134.33,134.37,134.19,134.27,8921.0,131.7352,131.7744,131.5979,131.6764,8921.0
2022-09-08 14:50:00,134.25,134.36,134.12,134.36,4995.0,131.6567,131.7646,131.5293,131.7646,4995.0
2022-09-08 14:55:00,134.33,134.33,134.22,134.28,2300.0,131.7352,131.7352,131.6273,131.6862,2300.0
2022-09-08 15:00:00,134.33,134.47,134.14,134.27,4295.0,131.7352,131.8725,131.5489,131.6764,4295.0
2022-09-08 15:05:00,134.3,134.37,134.26,134.33,4421.0,131.7058,131.7744,131.6666,131.7352,4421.0
2022-09-08 15:10:00,134.29,134.56,134.29,134.56,4847.0,131.696,131.9608,131.696,131.9608,4847.0
2022-09-08 15:15:00,134.61,134.62,134.49,134.53,3716.0,132.0098,132.0196,131.8921,131.9313,3716.0
2022-09-08 15:20:00,134.58,134.75,134.53,134.75,4939.0,131.9804,132.1471,131.9313,132.1471,4939.0
2022-09-08 15:25:00,134.73,134.73,134.6,134.63,4949.0,132.1275,132.1275,132.0,132.0294,4949.0
2022-09-08 15:30:00,134.61,134.73,134.52,134.53,8188.0,132.0098,132.1275,131.9215,131.9313,8188.0
2022-09-08 15:35:00,134.54,134.71,134.49,134.6,20451.0,131.9411,132.1079,131.8921,132.0,20451.0
2022-09-08 15:40:00,134.62,134.65,134.52,134.59,6061.0,132.0196,132.049,131.9215,131.9902,6061.0
2022-09-08 15:45:00,134.58,134.76,134.51,134.75,11361.0,131.9804,132.1569,131.9117,132.1471,11361.0
2022-09-08 15:50:00,134.75,135.19,134.75,135.13,30878.0,132.1471,132.5786,132.1471,132.5197,30878.0
2022-09-08 15:55:00,135.12,135.27,134.98,135.19,66556.0,132.5099,132.657,132.3726,132.5786,66556.0
2022-09-09 09:30:00,135.98,136.29,135.6,136.09,26788.0,133.3533,133.6573,132.9807,133.4612,26788.0
2022-09-09 09:35:00,136.2,136.42,136.01,136.14,6200.0,133.5691,133.7848,133.3827,133.5102,6200.0
2022-09-09 09:40:00,136.06,136.5,135.94,136.37,9131.0,133.4318,133.8633,133.3141,133.7358,9131.0
2022-09-09 09:45:00,136.19,136.58,136.17,136.3,10870.0,133.5593,133.9417,133.5397,133.6671,10870.0
2022-09-09 09:50:00,136.3,136.47,135.79,135.95,14455.0,133.6671,133.8339,133.167,133.3239,14455.0
2022-09-09 09:55:00,135.93,136.17,135.44,136.17,7922.0,133.3043,133.5397,132.8238,133.5397,7922.0
2022-09-09 10:00:00,136.1,136.33,135.92,136.2,25493.0,133.471,133.6966,133.2945,133.5691,25493.0
2022-09-09 10:05:00,136.13,136.33,136.12,136.28,12398.0,133.5004,133.6966,133.4906,133.6475,12398.0
2022-09-09 10:10:00,136.2,136.2,135.72,135.8,5862.0,133.5691,133.5691,133.0984,133.1768,5862.0
2022-09-09 10:15:00,135.8,136.08,135.63,135.63,5941.0,133.1768,133.4514,133.0101,133.0101,5941.0
2022-09-09 10:20:00,135.53,135.74,135.43,135.71,7776.0,132.912,133.118,132.814,133.0885,7776.0
2022-09-09 10:25:00,135.71,136.03,135.71,135.93,6230.0,133.0885,133.4024,133.0885,133.3043,6230.0
2022-09-09 10:30:00,136.06,136.34,135.98,136.34,3500.0,133.4318,133.7064,133.3533,133.7064,3500.0
2022-09-09 10:35:00,136.37,136.62,136.24,136.61,4700.0,133.7358,133.981,133.6083,133.9712,4700.0
2022-09-09 10:40:00,136.6,136.68,136.41,136.41,3959.0,133.9614,134.0398,133.775,133.775,3959.0
2022-09-09 10:45:00,136.45,136.56,136.41,136.5,4118.0,133.8143,133.9221,133.775,133.8633,4118.0
2022-09-09 10:50:00,136.45,136.74,136.45,136.66,3830.0,133.8143,134.0986,133.8143,134.0202,3830.0
2022-09-09 10:55:00,136.7,136.81,136.58,136.81,3200.0,134.0594,134.1673,133.9417,134.1673,3200.0
2022-09-09 11:00:00,136.8,136.88,136.45,136.45,2440.0,134.1575,134.2359,133.8143,133.8143,2440.0
2022-09-09 11:05:00,136.57,136.6,136.41,136.41,2500.0,133.9319,133.9614,133.775,133.775,2500.0
2022-09-09 11:10:00,136.36,136.4,136.25,136.31,3629.0,133.726,133.7652,133.6181,133.677,3629.0
2022-09-09 11:15:00,136.31,136.56,136.31,136.49,7278.0,133.677,133.9221,133.677,133.8535,7278.0
2022-09-09 11:20:00,136.41,136.5,136.28,136.49,10755.0,133.775,133.8633,133.6475,133.8535,10755.0
2022-09-09 11:25:00,136.49,136.74,136.46,136.48,26178.0,133.8535,134.0986,133.8241,133.8437,26178.0
2022-09-09 11:30:00,136.42,136.54,136.37,136.47,2985.0,133.7848,133.9025,133.7358,133.8339,2985.0
2022-09-09 11:35:00,136.47,136.55,136.4,136.41,5463.0,133.8339,133.9123,133.7652,133.775,5463.0
2022-09-09 11:40:00,136.44,136.5,136.27,136.44,8274.0,133.8044,133.8633,133.6377,133.8044,8274.0
2022-09-09 11:45:00,136.43,136.49,136.4,136.4,12188.0,133.7946,133.8535,133.7652,133.7652,12188.0
2022-09-09 11:50:00,136.42,136.42,136.0,136.16,9309.0,133.7848,133.7848,133.3729,133.5299,9309.0
2022-09-09 11:55:00,136.16,136.49,136.14,136.49,11592.0,133.5299,133.8535,133.5102,133.8535,11592.0
2022-09-09 12:00:00,136.49,136.58,136.35,136.37,12031.0,133.8535,133.9417,133.7162,133.7358,12031.0
2022-09-09 12:05:00,136.4,136.43,136.12,136.19,59289.0,133.7652,133.7946,133.4906,133.5593,59289.0
2022-09-09 12:10:00,136.18,136.41,136.13,136.38,4069.0,133.5495,133.775,133.5004,133.7456,4069.0
2022-09-09 12:15:00,136.37,136.52,136.21,136.48,4170.0,133.7358,133.8829,133.5789,133.8437,4170.0
2022-09-09 12:20:00,136.48,136.64,136.33,136.48,19634.0,133.8437,134.0006,133.6966,133.8437,19634.0
2022-09-09 12:25:00,136.49,136.6,136.49,136.6,1100.0,133.8535,133.9614,133.8535,133.9614,1100.0
2022-09-09 12:30:00,136.5,136.51,136.41,136.41,3312.0,133.8633,133.8731,133.775,133.775,3312.0
2022-09-09 12:35:00,136.4,136.52,136.3,136.3,14844.0,133.7652,133.8829,133.6671,133.6671,14844.0
2022-09-09 12:40:00,136.33,136.51,136.3,136.43,5345.0,133.6966,133.8731,133.6671,133.7946,5345.0
2022-09-09 12:45:00,136.43,136.45,136.34,136.41,4505.0,133.7946,133.8143,133.7064,133.775,4505.0
2022-09-09 12:50:00,136.43,136.5,136.37,136.44,3843.0,133.7946,133.8633,133.7358,133.8044,3843.0
2022-09-09 12:55:00,136.43,136.53,136.4,136.5,3951.0,133.7946,133.8927,133.7652,133.8633,3951.0
2022-09-09 13:00:00,136.42,136.53,136.36,136.52,4405.0,133.7848,133.8927,133.726,133.8829,4405.0
2022-09-09 13:05:00,136.56,136.65,136.53,136.64,2534.0,133.9221,134.0104,133.8927,134.0006,2534.0
2022-09-09 13:10:00,136.63,136.75,136.62,136.65,2584.0,133.9908,134.1085,133.981,134.0104,2584.0
2022-09-09 13:15:00,136.69,136.83,136.65,136.81,6779.0,134.0496,134.1869,134.0104,134.1673,6779.0
2022-09-09 13:20:00,136.8,136.84,136.74,136.76,2663.0,134.1575,134.1967,134.0986,134.1183,2663.0
2022-09-09 13:25:00,136.75,136.92,136.72,136.89,4914.0,134.1085,134.2752,134.079,134.2458,4914.0
2022-09-09 13:30:00,136.89,137.0,136.87,136.99,3019.0,134.2458,134.3536,134.2261,134.3438,3019.0
2022-09-09 13:35:00,136.96,136.98,136.87,136.94,9944.0,134.3144,134.334,134.2261,134.2948,9944.0
2022-09-09 13:40:00,136.92,136.92,136.59,136.62,5083.0,134.2752,134.2752,133.9515,133.981,5083.0
2022-09-09 13:45:00,136.63,136.78,136.59,136.78,5645.0,133.9908,134.1379,133.9515,134.1379,5645.0
2022-09-09 13:50:00,136.77,136.77,136.66,136.74,5185.0,134.1281,134.1281,134.0202,134.0986,5185.0
2022-09-09 13:55:00,136.72,136.75,136.62,136.7,7213.0,134.079,134.1085,133.981,134.0594,7213.0
2022-09-09 14:00:00,136.66,136.66,136.55,136.57,8098.0,134.0202,134.0202,133.9123,133.9319,8098.0
2022-09-09 14:05:00,136.6,136.77,136.56,136.65,56875.0,133.9614,134.1281,133.9221,134.0104,56875.0
2022-09-09 14:10:00,136.66,136.84,136.57,136.84,8922.0,134.0202,134.1967,133.9319,134.1967,8922.0
2022-09-09 14:15:00,136.88,136.9,136.75,136.81,51107.0,134.2359,134.2556,134.1085,134.1673,51107.0
2022-09-09 14:20:00,136.8,136.84,136.75,136.8,3598.0,134.1575,134.1967,134.1085,134.1575,3598.0
2022-09-09 14:25:00,136.76,136.86,136.75,136.86,3250.0,134.1183,134.2163,134.1085,134.2163,3250.0
2022-09-09 14:30:00,136.87,137.02,136.84,137.0,5096.0,134.2261,134.3732,134.1967,134.3536,5096.0
2022-09-09 14:35:00,136.97,137.1,136.94,137.04,5153.0,134.3242,134.4517,134.2948,134.3929,5153.0
2022-09-09 14:40:00,137.04,137.18,137.03,137.11,4675.0,134.3929,134.5301,134.383,134.4615,4675.0
2022-09-09 14:45:00,137.1,137.21,136.95,137.08,11174.0,134.4517,134.5596,134.3046,134.4321,11174.0
2022-09-09 14:50:00,137.09,137.13,136.9,137.02,3913.0,134.4419,134.4811,134.2556,134.3732,3913.0
2022-09-09 14:55:00,137.05,137.24,137.05,137.22,6202.0,134.4027,134.589,134.4027,134.5694,6202.0
2022-09-09 15:00:00,137.25,137.56,137.25,137.5,15648.0,134.5988,134.9028,134.5988,134.844,15648.0
2022-09-09 15:05:00,137.46,137.61,137.44,137.53,9410.0,134.8047,134.9518,134.7851,134.8734,9410.0
2022-09-09 15:10:00,137.52,137.7,137.51,137.68,10475.0,134.8636,135.0401,134.8538,135.0205,10475.0
2022-09-09 15:15:00,137.67,137.79,137.59,137.78,9193.0,135.0107,135.1284,134.9322,135.1186,9193.0
2022-09-09 15:20:00,137.78,137.81,137.63,137.7,15082.0,135.1186,135.148,134.9715,135.0401,15082.0
2022-09-09 15:25:00,137.7,137.73,137.58,137.69,19770.0,135.0401,135.0695,134.9224,135.0303,19770.0
2022-09-09 15:30:00,137.69,137.88,137.63,137.81,22994.0,135.0303,135.2166,134.9715,135.148,22994.0
2022-09-09 15:35:00,137.82,137.84,137.57,137.65,29022.0,135.1578,135.1774,134.9126,134.9911,29022.0
2022-09-09 15:40:00,137.65,137.89,137.63,137.86,35595.0,134.9911,135.2264,134.9715,135.197,35595.0
2022-09-09 15:45:00,137.87,137.92,137.81,137.81,51497.0,135.2068,135.2559,135.148,135.148,51497.0
2022-09-09 15:50:00,137.8,137.89,137.66,137.83,68813.0,135.1382,135.2264,135.0009,135.1676,68813.0
2022-09-09 15:55:00,137.82,137.85,137.53,137.62,184598.0,135.1578,135.1872,134.8734,134.9616,184598.0
2022-09-12 09:30:00,137.53,137.89,137.23,137.87,25000.0,134.8734,135.2264,134.5792,135.2068,25000.0
2022-09-12 09:35:00,137.77,138.35,137.57,137.82,8280.0,135.1088,135.6775,134.9126,135.1578,8280.0
2022-09-12 09:40:00,137.77,137.89,137.45,137.5,5235.0,135.1088,135.2264,134.7949,134.844,5235.0
2022-09-12 09:45:00,137.51,137.76,137.5,137.59,9601.0,134.8538,135.0989,134.844,134.9322,9601.0
2022-09-12 09:50:00,137.58,137.79,137.58,137.59,4857.0,134.9224,135.1284,134.9224,134.9322,4857.0
2022-09-12 09:55:00,137.63,138.07,137.58,138.0,14994.0,134.9715,135.403,134.9224,135.3343,14994.0
2022-09-12 10:00:00,138.02,138.29,137.89,137.97,4260.0,135.3539,135.6187,135.2264,135.3049,4260.0
2022-09-12 10:05:00,137.97,138.57,137.97,138.42,7503.0,135.3049,135.8933,135.3049,135.7462,7503.0
2022-09-12 10:10:00,138.4,138.41,138.2,138.34,6912.0,135.7266,135.7364,135.5304,135.6677,6912.0
2022-09-12 10:15:00,138.31,138.77,138.27,138.77,17766.0,135.6383,136.0894,135.5991,136.0894,17766.0
2022-09-12 10:20:00,138.69,138.89,138.65,138.87,12085.0,136.011,136.2071,135.9718,136.1875,12085.0
2022-09-12 10:25:00,138.9,138.98,138.52,138.75,8348.0,136.2169,136.2954,135.8443,136.0698,8348.0
2022-09-12 10:30:00,138.77,138.88,138.69,138.83,6835.0,136.0894,136.1973,136.011,136.1483,6835.0
2022-09-12 10:35:00,138.86,139.09,138.73,138.86,12716.0,136.1777,136.4033,136.0502,136.1777,12716.0
2022-09-12 10:40:00,138.83,138.86,138.5,138.65,12789.0,136.1483,136.1777,135.8247,135.9718,12789.0
2022-09-12 10:45:00,138.7,138.99,138.7,138.95,6119.0,136.0208,136.3052,136.0208,136.266,6119.0
2022-09-12 10:50:00,138.89,138.95,138.58,138.8,11292.0,136.2071,136.266,135.9031,136.1189,11292.0
2022-09-12 10:55:00,138.8,138.8,138.46,138.67,14445.0,136.1189,136.1189,135.7854,135.9914,14445.0
2022-09-12 11:00:00,138.66,138.76,138.52,138.72,11263.0,135.9816,136.0796,135.8443,136.0404,11263.0
2022-09-12 11:05:00,138.77,138.85,138.61,138.61,46153.0,136.0894,136.1679,135.9325,135.9325,46153.0
2022-09-12 11:10:00,138.63,138.73,138.47,138.72,7569.0,135.9521,136.0502,135.7952,136.0404,7569.0
2022-09-12 11:15:00,138.7,138.7,138.44,138.6,7798.0,136.0208,136.0208,135.7658,135.9227,7798.0
2022-09-12 11:20:00,138.63,138.68,138.43,138.61,6162.0,135.9521,136.0012,135.756,135.9325,6162.0
2022-09-12 11:25:00,138.62,138.88,138.62,138.78,9207.0,135.9423,136.1973,135.9423,136.0992,9207.0
2022-09-12 11:30:00,138.8,138.91,138.76,138.8,4601.0,136.1189,136.2267,136.0796,136.1189,4601.0
2022-09-12 11:35:00,138.8,138.84,138.65,138.7,5915.0,136.1189,136.1581,135.9718,136.0208,5915.0
2022-09-12 11:40:00,138.74,138.77,138.59,138.63,4056.0,136.06,136.0894,135.9129,135.9521,4056.0
2022-09-12 11:45:00,138.63,138.66,138.47,138.56,5389.0,135.9521,135.9816,135.7952,135.8835,5389.0
2022-09-12 11:50:00,138.56,138.56,138.26,138.33,7005.0,135.8835,135.8835,135.5893,135.6579,7005.0
2022-09-12 11:55:00,138.3,138.39,138.05,138.29,18162.0,135.6285,135.7168,135.3833,135.6187,18162.0
2022-09-12 12:00:00,138.3,138.35,138.22,138.29,12490.0,135.6285,135.6775,135.5501,135.6187,12490.0
2022-09-12 12:05:00,138.31,138.32,138.18,138.24,7172.0,135.6383,135.6481,135.5108,135.5697,7172.0
2022-09-12 12:10:00,138.22,138.36,138.19,138.26,7931.0,135.5501,135.6874,135.5206,135.5893,7931.0
2022-09-12 12:15:00,138.29,138.38,138.19,138.36,7332.0,135.6187,135.707,135.5206,135.6874,7332.0
2022-09-12 12:20:00,138.31,138.58,138.31,138.55,6097.0,135.6383,135.9031,135.6383,135.8737,6097.0
2022-09-12 12:25:00,138.52,138.64,138.4,138.57,4860.0,135.8443,135.9619,135.7266,135.8933,4860.0
2022-09-12 12:30:00,138.59,138.67,138.57,138.57,6687.0,135.9129,135.9914,135.8933,135.8933,6687.0
2022-09-12 12:35:00,138.61,138.8,138.58,138.75,8756.0,135.9325,136.1189,135.9031,136.0698,8756.0
2022-09-12 12:40:00,138.76,138.92,138.74,138.86,11818.0,136.0796,136.2365,136.06,136.1777,11818.0
2022-09-12 12:45:00,138.84,138.94,138.76,138.79,13238.0,136.1581,136.2562,136.0796,136.109,13238.0
2022-09-12 12:50:00,138.78,138.91,138.76,138.91,10627.0,136.0992,136.2267,136.0796,136.2267,10627.0
2022-09-12 12:55:00,138.92,139.07,138.92,139.07,6755.0,136.2365,136.3836,136.2365,136.3836,6755.0
2022-09-12 13:00:00,139.08,139.1,138.87,138.9,21748.0,136.3934,136.4131,136.1875,136.2169,21748.0
2022-09-12 13:05:00,138.9,139.15,138.9,139.07,6994.0,136.2169,136.4621,136.2169,136.3836,6994.0
2022-09-12 13:10:00,139.09,139.09,138.97,138.97,4781.0,136.4033,136.4033,136.2856,136.2856,4781.0
2022-09-12 13:15:00,138.97,139.04,138.94,138.96,7862.0,136.2856,136.3542,136.2562,136.2758,7862.0
2022-09-12 13:20:00,138.95,139.05,138.93,138.97,7596.0,136.266,136.364,136.2463,136.2856,7596.0
2022-09-12 13:25:00,138.95,139.1,138.95,139.06,6124.0,136.266,136.4131,136.266,136.3738,6124.0
2022-09-12 13:30:00,139.06,139.06,138.95,139.03,8120.0,136.3738,136.3738,136.266,136.3444,8120.0
2022-09-12 13:35:00,138.99,139.07,138.98,139.0,5663.0,136.3052,136.3836,136.2954,136.315,5663.0
2022-09-12 13:40:00,139.0,139.16,138.99,139.14,4194.0,136.315,136.4719,136.3052,136.4523,4194.0
2022-09-12 13:45:00,139.13,139.17,139.09,139.1,5873.0,136.4425,136.4817,136.4033,136.4131,5873.0
2022-09-12 13:50:00,139.1,139.19,139.1,139.19,4505.0,136.4131,136.5013,136.4131,136.5013,4505.0
2022-09-12 13:55:00,139.19,139.27,139.18,139.27,6498.0,136.5013,136.5798,136.4915,136.5798,6498.0
2022-09-12 14:00:00,139.25,139.28,139.13,139.13,3777.0,136.5602,136.5896,136.4425,136.4425,3777.0
2022-09-12 14:05:00,139.11,139.22,139.1,139.21,6577.0,136.4229,136.5307,136.4131,136.5209,6577.0
2022-09-12 14:10:00,139.2,139.44,139.16,139.44,4605.0,136.5111,136.7465,136.4719,136.7465,4605.0
2022-09-12 14:15:00,139.43,139.43,139.05,139.15,6705.0,136.7367,136.7367,136.364,136.4621,6705.0
2022-09-12 14:20:00,139.19,139.23,138.9,139.0,6733.0,136.5013,136.5406,136.2169,136.315,6733.0
2022-09-12 14:25:00,139.08,139.11,138.95,138.98,4554.0,136.3934,136.4229,136.266,136.2954,4554.0
2022-09-12 14:30:00,139.0,139.0,138.82,138.84,4419.0,136.315,136.315,136.1385,136.1581,4419.0
2022-09-12 14:35:00,138.88,139.05,138.87,138.98,7222.0,136.1973,136.364,136.1875,136.2954,7222.0
2022-09-12 14:40:00,139.0,139.03,138.94,138.99,5025.0,136.315,136.3444,136.2562,136.3052,5025.0
2022-09-12 14:45:00,139.02,139.12,139.0,139.07,5407.0,136.3346,136.4327,136.315,136.3836,5407.0
2022-09-12 14:50:00,139.08,139.14,138.99,138.99,4035.0,136.3934,136.4523,136.3052,136.3052,4035.0
2022-09-12 14:55:00,138.97,139.1,138.97,139.01,4669.0,136.2856,136.4131,136.2856,136.3248,4669.0
2022-09-12 15:00:00,138.98,139.03,138.93,138.95,5853.0,136.2954,136.3444,136.2463,136.266,5853.0
2022-09-12 15:05:00,138.95,139.19,138.95,139.19,6870.0,136.266,136.5013,136.266,136.5013,6870.0
2022-09-12 15:10:00,139.16,139.28,139.05,139.25,16978.0,136.4719,136.5896,136.364,136.5602,16978.0
2022-09-12 15:15:00,139.24,139.38,139.19,139.37,9818.0,136.5504,136.6877,136.5013,136.6778,9818.0
2022-09-12 15:20:00,139.38,139.39,139.28,139.35,16306.0,136.6877,136.6975,136.5896,136.6582,16306.0
2022-09-12 15:25:00,139.3,139.33,139.25,139.33,15979.0,136.6092,136.6386,136.5602,136.6386,15979.0
2022-09-12 15:30:00,139.34,139.54,139.3,139.42,19344.0,136.6484,136.8446,136.6092,136.7269,19344.0
2022-09-12 15:35:00,139.43,139.64,139.39,139.52,32225.0,136.7367,136.9426,136.6975,136.8249,32225.0
2022-09-12 15:40:00,139.53,139.7,139.5,139.7,25592.0,136.8348,137.0015,136.8053,137.0015,25592.0
2022-09-12 15:45:00,139.7,139.87,139.68,139.85,33608.0,137.0015,137.1682,136.9819,137.1486,33608.0
2022-09-12 15:50:00,139.84,139.84,139.49,139.63,70257.0,137.1388,137.1388,136.7955,136.9328,70257.0
2022-09-12 15:55:00,139.64,140.0,139.61,139.93,178851.0,136.9426,137.2957,136.9132,137.227,178851.0
2022-09-13 09:30:00,136.32,137.41,136.26,136.6,28715.0,133.6868,134.7557,133.6279,133.9614,28715.0
2022-09-13 09:35:00,136.6,136.63,135.85,136.58,19907.0,133.9614,133.9908,133.2258,133.9417,19907.0
2022-09-13 09:40:00,136.53,137.07,136.36,136.82,8338.0,133.8927,134.4223,133.726,134.1771,8338.0
2022-09-13 09:45:00,136.52,136.96,136.43,136.91,22261.0,133.8829,134.3144,133.7946,134.2654,22261.0
2022-09-13 09:50:00,136.91,137.0,136.74,136.75,14247.0,134.2654,134.3536,134.0986,134.1085,14247.0
2022-09-13 09:55:00,136.76,136.9,136.38,136.4,11652.0,134.1183,134.2556,133.7456,133.7652,11652.0
2022-09-13 10:00:00,136.33,136.33,135.3,135.48,16223.0,133.6966,133.6966,132.6865,132.863,16223.0
2022-09-13 10:05:00,135.47,135.86,135.47,135.78,14099.0,132.8532,133.2356,132.8532,133.1572,14099.0
2022-09-13 10:10:00,135.81,136.05,135.7,135.96,11988.0,133.1866,133.422,133.0787,133.3337,11988.0
2022-09-13 10:15:00,135.96,136.12,135.69,136.12,10896.0,133.3337,133.4906,133.0689,133.4906,10896.0
2022-09-13 10:20:00,136.14,136.14,135.93,136.06,14147.0,133.5102,133.5102,133.3043,133.4318,14147.0
2022-09-13 10:25:00,136.03,136.32,135.84,136.28,9812.0,133.4024,133.6868,133.216,133.6475,9812.0
2022-09-13 10:30:00,136.3,136.47,136.03,136.03,75802.0,133.6671,133.8339,133.4024,133.4024,75802.0
2022-09-13 10:35:00,136.04,136.15,135.95,136.15,7007.0,133.4122,133.52,133.3239,133.52,7007.0
2022-09-13 10:40:00,136.18,136.21,135.63,135.73,10035.0,133.5495,133.5789,133.0101,133.1082,10035.0
2022-09-13 10:45:00,135.68,135.72,135.28,135.28,5097.0,133.0591,133.0984,132.6669,132.6669,5097.0
2022-09-13 10:50:00,135.24,135.3,135.21,135.26,3923.0,132.6276,132.6865,132.5982,132.6472,3923.0
2022-09-13 10:55:00,135.25,135.71,135.24,135.65,11631.0,132.6374,133.0885,132.6276,133.0297,11631.0
2022-09-13 11:00:00,135.69,135.85,135.69,135.72,7710.0,133.0689,133.2258,133.0689,133.0984,7710.0
2022-09-13 11:05:00,135.76,136.11,135.74,136.11,8240.0,133.1376,133.4808,133.118,133.4808,8240.0
2022-09-13 11:10:00,136.14,136.14,135.85,135.87,5391.0,133.5102,133.5102,133.2258,133.2455,5391.0
2022-09-13 11:15:00,135.88,136.19,135.73,135.89,7891.0,133.2553,133.5593,133.1082,133.2651,7891.0
2022-09-13 11:20:00,135.91,135.97,135.79,135.89,6423.0,133.2847,133.3435,133.167,133.2651,6423.0
2022-09-13 11:25:00,135.91,136.25,135.89,136.25,6244.0,133.2847,133.6181,133.2651,133.6181,6244.0
2022-09-13 11:30:00,136.25,136.26,136.07,136.07,4672.0,133.6181,133.6279,133.4416,133.4416,4672.0
2022-09-13 11:35:00,136.07,136.14,135.91,136.06,9115.0,133.4416,133.5102,133.2847,133.4318,9115.0
2022-09-13 11:40:00,136.06,136.06,135.57,135.61,2723.0,133.4318,133.4318,132.9512,132.9905,2723.0
2022-09-13 11:45:00,135.64,135.72,135.39,135.65,5624.0,133.0199,133.0984,132.7747,133.0297,5624.0
2022-09-13 11:50:00,135.59,135.69,135.54,135.61,4213.0,132.9709,133.0689,132.9218,132.9905,4213.0
2022-09-13 11:55:00,135.58,135.63,135.47,135.54,3306.0,132.9611,133.0101,132.8532,132.9218,3306.0
2022-09-13 12:00:00,135.52,135.71,135.48,135.71,3217.0,132.9022,133.0885,132.863,133.0885,3217.0
2022-09-13 12:05:00,135.69,135.9,135.64,135.9,3614.0,133.0689,133.2749,133.0199,133.2749,3614.0
2022-09-13 12:10:00,135.85,136.1,135.83,136.09,22323.0,133.2258,133.471,133.2062,133.4612,22323.0
2022-09-13 12:15:00,136.11,136.24,136.01,136.06,8819.0,133.4808,133.6083,133.3827,133.4318,8819.0
2022-09-13 12:20:00,136.05,136.08,135.57,135.59,9348.0,133.422,133.4514,132.9512,132.9709,9348.0
2022-09-13 12:25:00,135.54,135.74,135.53,135.69,3858.0,132.9218,133.118,132.912,133.0689,3858.0
2022-09-13 12:30:00,135.7,135.7,135.56,135.68,2957.0,133.0787,133.0787,132.9414,133.0591,2957.0
2022-09-13 12:35:00,135.69,135.75,135.53,135.53,2681.0,133.0689,133.1278,132.912,132.912,2681.0
2022-09-13 12:40:00,135.55,135.59,135.28,135.29,9197.0,132.9316,132.9709,132.6669,132.6767,9197.0
2022-09-13 12:45:00,135.32,135.33,135.01,135.24,27886.0,132.7061,132.7159,132.4021,132.6276,27886.0
2022-09-13 12:50:00,135.25,135.3,135.14,135.27,8864.0,132.6374,132.6865,132.5296,132.657,8864.0
2022-09-13 12:55:00,135.28,135.28,135.16,135.22,4069.0,132.6669,132.6669,132.5492,132.608,4069.0
2022-09-13 13:00:00,135.23,135.44,135.11,135.41,6672.0,132.6178,132.8238,132.5001,132.7943,6672.0
2022-09-13 13:05:00,135.44,135.6,135.44,135.46,2962.0,132.8238,132.9807,132.8238,132.8434,2962.0
2022-09-13 13:10:00,135.53,135.69,135.51,135.56,3662.0,132.912,133.0689,132.8924,132.9414,3662.0
2022-09-13 13:15:00,135.6,135.6,135.27,135.41,4869.0,132.9807,132.9807,132.657,132.7943,4869.0
2022-09-13 13:20:00,135.42,135.45,135.25,135.3,9508.0,132.8041,132.8336,132.6374,132.6865,9508.0
2022-09-13 13:25:00,135.33,135.54,135.29,135.51,4056.0,132.7159,132.9218,132.6767,132.8924,4056.0
2022-09-13 13:30:00,135.48,135.52,135.38,135.46,4625.0,132.863,132.9022,132.7649,132.8434,4625.0
2022-09-13 13:35:00,135.52,135.56,135.35,135.46,4900.0,132.9022,132.9414,132.7355,132.8434,4900.0
2022-09-13 13:40:00,135.43,135.43,135.24,135.26,2842.0,132.814,132.814,132.6276,132.6472,2842.0
2022-09-13 13:45:00,135.28,135.43,135.27,135.4,5869.0,132.6669,132.814,132.657,132.7845,5869.0
2022-09-13 13:50:00,135.42,135.43,135.14,135.19,3055.0,132.8041,132.814,132.5296,132.5786,3055.0
2022-09-13 13:55:00,135.19,135.26,135.17,135.24,3240.0,132.5786,132.6472,132.559,132.6276,3240.0
2022-09-13 14:00:00,135.26,135.34,135.12,135.34,6319.0,132.6472,132.7257,132.5099,132.7257,6319.0
2022-09-13 14:05:00,135.29,135.32,135.16,135.17,2406.0,132.6767,132.7061,132.5492,132.559,2406.0
2022-09-13 14:10:00,135.22,135.4,135.14,135.4,2770.0,132.608,132.7845,132.5296,132.7845,2770.0
2022-09-13 14:15:00,135.39,135.44,135.27,135.31,4864.0,132.7747,132.8238,132.657,132.6963,4864.0
2022-09-13 14:20:00,135.33,135.47,135.32,135.37,3923.0,132.7159,132.8532,132.7061,132.7551,3923.0
2022-09-13 14:25:00,135.37,135.37,135.15,135.23,5200.0,132.7551,132.7551,132.5394,132.6178,5200.0
2022-09-13 14:30:00,135.2,135.25,135.11,135.21,8098.0,132.5884,132.6374,132.5001,132.5982,8098.0
2022-09-13 14:35:00,135.16,135.18,134.95,134.96,4655.0,132.5492,132.5688,132.3432,132.353,4655.0
2022-09-13 14:40:00,134.98,135.03,134.79,134.8,3448.0,132.3726,132.4217,132.1863,132.1961,3448.0
2022-09-13 14:45:00,134.81,134.83,134.64,134.64,4140.0,132.2059,132.2255,132.0392,132.0392,4140.0
2022-09-13 14:50:00,134.68,134.68,134.42,134.47,6614.0,132.0784,132.0784,131.8235,131.8725,6614.0
2022-09-13 14:55:00,134.47,134.73,134.44,134.66,9017.0,131.8725,132.1275,131.8431,132.0588,9017.0
2022-09-13 15:00:00,134.68,134.68,134.42,134.43,3719.0,132.0784,132.0784,131.8235,131.8333,3719.0
2022-09-13 15:05:00,134.45,134.49,134.37,134.44,5180.0,131.8529,131.8921,131.7744,131.8431,5180.0
2022-09-13 15:10:00,134.46,134.46,134.2,134.22,4978.0,131.8627,131.8627,131.6077,131.6273,4978.0
2022-09-13 15:15:00,134.22,134.26,134.11,134.2,7950.0,131.6273,131.6666,131.5195,131.6077,7950.0
2022-09-13 15:20:00,134.2,134.35,134.14,134.26,7748.0,131.6077,131.7548,131.5489,131.6666,7748.0
2022-09-13 15:25:00,134.23,134.27,134.06,134.06,6025.0,131.6371,131.6764,131.4704,131.4704,6025.0
2022-09-13 15:30:00,134.08,134.14,133.74,133.8,8895.0,131.49,131.5489,131.1566,131.2154,8895.0
2022-09-13 15:35:00,133.77,133.94,133.57,133.86,12237.0,131.186,131.3527,130.9899,131.2743,12237.0
2022-09-13 15:40:00,133.83,133.83,133.62,133.72,9717.0,131.2449,131.2449,131.0389,131.137,9717.0
2022-09-13 15:45:00,133.68,133.7,133.44,133.65,15188.0,131.0978,131.1174,130.8624,131.0683,15188.0
2022-09-13 15:50:00,133.62,133.81,133.58,133.72,39567.0,131.0389,131.2252,130.9997,131.137,39567.0
2022-09-13 15:55:00,133.71,133.81,133.44,133.55,109584.0,131.1272,131.2252,130.8624,130.9703,109584.0
2022-09-14 09:30:00,133.8,134.45,133.51,133.64,36961.0,131.2154,131.8529,130.931,131.0585,36961.0
2022-09-14 09:35:00,133.72,133.91,133.61,133.76,8775.0,131.137,131.3233,131.0291,131.1762,8775.0
2022-09-14 09:40:00,133.75,133.81,133.53,133.71,7729.0,131.1664,131.2252,130.9507,131.1272,7729.0
2022-09-14 09:45:00,133.78,134.85,133.74,134.43,17042.0,131.1958,132.2452,131.1566,131.8333,17042.0
2022-09-14 09:50:00,134.4,134.64,134.15,134.37,8430.0,131.8038,132.0392,131.5587,131.7744,8430.0
2022-09-14 09:55:00,134.19,134.75,133.99,134.66,9526.0,131.5979,132.1471,131.4018,132.0588,9526.0
2022-09-14 10:00:00,134.69,134.85,134.52,134.56,9477.0,132.0882,132.2452,131.9215,131.9608,9477.0
2022-09-14 10:05:00,134.52,135.36,134.41,135.2,12645.0,131.9215,132.7453,131.8137,132.5884,12645.0
2022-09-14 10:10:00,135.12,135.31,134.8,134.88,5709.0,132.5099,132.6963,132.1961,132.2746,5709.0
2022-09-14 10:15:00,134.88,135.2,134.69,134.69,15623.0,132.2746,132.5884,132.0882,132.0882,15623.0
2022-09-14 10:20:00,134.78,134.86,134.4,134.61,6546.0,132.1765,132.255,131.8038,132.0098,6546.0
2022-09-14 10:25:00,134.61,134.61,134.1,134.15,9786.0,132.0098,132.0098,131.5096,131.5587,9786.0
2022-09-14 10:30:00,134.1,134.6,134.04,134.53,9978.0,131.5096,132.0,131.4508,131.9313,9978.0
2022-09-14 10:35:00,134.53,135.13,134.43,135.0,14812.0,131.9313,132.5197,131.8333,132.3923,14812.0
2022-09-14 10:40:00,134.96,134.96,134.62,134.75,6406.0,132.353,132.353,132.0196,132.1471,6406.0
2022-09-14 10:45:00,134.75,134.98,134.67,134.92,10470.0,132.1471,132.3726,132.0686,132.3138,10470.0
2022-09-14 10:50:00,134.92,135.15,134.82,135.08,9400.0,132.3138,132.5394,132.2157,132.4707,9400.0
2022-09-14 10:55:00,135.06,135.07,134.57,134.91,16355.0,132.4511,132.4609,131.9706,132.304,16355.0
2022-09-14 11:00:00,134.94,135.0,134.72,134.72,16702.0,132.3334,132.3923,132.1177,132.1177,16702.0
2022-09-14 11:05:00,134.72,134.83,134.45,134.83,6942.0,132.1177,132.2255,131.8529,132.2255,6942.0
2022-09-14 11:10:00,134.76,135.05,134.75,134.95,9369.0,132.1569,132.4413,132.1471,132.3432,9369.0
2022-09-14 11:15:00,134.95,135.04,134.75,134.8,13648.0,132.3432,132.4315,132.1471,132.1961,13648.0
2022-09-14 11:20:00,134.83,134.83,134.46,134.64,10781.0,132.2255,132.2255,131.8627,132.0392,10781.0
2022-09-14 11:25:00,134.66,134.67,134.36,134.43,8957.0,132.0588,132.0686,131.7646,131.8333,8957.0
2022-09-14 11:30:00,134.33,134.39,134.11,134.2,5520.0,131.7352,131.794,131.5195,131.6077,5520.0
2022-09-14 11:35:00,134.21,134.27,134.13,134.23,6370.0,131.6175,131.6764,131.5391,131.6371,6370.0
2022-09-14 11:40:00,134.25,134.49,134.19,134.49,5404.0,131.6567,131.8921,131.5979,131.8921,5404.0
2022-09-14 11:45:00,134.52,134.68,134.49,134.52,8363.0,131.9215,132.0784,131.8921,131.9215,8363.0
2022-09-14 11:50:00,134.47,134.54,134.22,134.52,9850.0,131.8725,131.9411,131.6273,131.9215,9850.0
2022-09-14 11:55:00,134.49,134.55,134.4,134.42,7102.0,131.8921,131.951,131.8038,131.8235,7102.0
2022-09-14 12:00:00,134.42,134.62,134.33,134.36,6408.0,131.8235,132.0196,131.7352,131.7646,6408.0
2022-09-14 12:05:00,134.33,134.48,134.27,134.47,4796.0,131.7352,131.8823,131.6764,131.8725,4796.0
2022-09-14 12:10:00,134.44,134.65,134.4,134.63,5600.0,131.8431,132.049,131.8038,132.0294,5600.0
2022-09-14 12:15:00,134.63,134.67,134.53,134.61,6109.0,132.0294,132.0686,131.9313,132.0098,6109.0
2022-09-14 12:20:00,134.58,134.67,134.43,134.61,4710.0,131.9804,132.0686,131.8333,132.0098,4710.0
2022-09-14 12:25:00,134.63,134.69,134.41,134.43,4186.0,132.0294,132.0882,131.8137,131.8333,4186.0
2022-09-14 12:30:00,134.46,134.56,134.41,134.47,5010.0,131.8627,131.9608,131.8137,131.8725,5010.0
2022-09-14 12:35:00,134.46,134.71,134.43,134.69,8768.0,131.8627,132.1079,131.8333,132.0882,8768.0
2022-09-14 12:40:00,134.71,134.83,134.63,134.8,13894.0,132.1079,132.2255,132.0294,132.1961,13894.0
2022-09-14 12:45:00,134.83,135.01,134.77,134.99,16183.0,132.2255,132.4021,132.1667,132.3825,16183.0
2022-09-14 12:50:00,135.02,135.13,134.96,135.13,11720.0,132.4119,132.5197,132.353,132.5197,11720.0
2022-09-14 12:55:00,135.12,135.17,134.44,134.64,29198.0,132.5099,132.559,131.8431,132.0392,29198.0
2022-09-14 13:00:00,134.64,134.78,134.46,134.46,5195.0,132.0392,132.1765,131.8627,131.8627,5195.0
2022-09-14 13:05:00,134.45,134.52,134.4,134.44,3165.0,131.8529,131.9215,131.8038,131.8431,3165.0
2022-09-14 13:10:00,134.52,134.52,134.31,134.34,4756.0,131.9215,131.9215,131.7156,131.745,4756.0
2022-09-14 13:15:00,134.25,134.32,134.08,134.25,8148.0,131.6567,131.7254,131.49,131.6567,8148.0
2022-09-14 13:20:00,134.22,134.34,134.12,134.24,4010.0,131.6273,131.745,131.5293,131.6469,4010.0
2022-09-14 13:25:00,134.06,134.1,133.93,133.99,4597.0,131.4704,131.5096,131.3429,131.4018,4597.0
2022-09-14 13:30:00,133.99,134.08,133.84,133.9,6815.0,131.4018,131.49,131.2547,131.3135,6815.0
2022-09-14 13:35:00,133.9,133.95,133.7,133.71,8641.0,131.3135,131.3625,131.1174,131.1272,8641.0
2022-09-14 13:40:00,133.7,133.73,133.6,133.68,3812.0,131.1174,131.1468,131.0193,131.0978,3812.0
2022-09-14 13:45:00,133.7,133.72,133.14,133.18,5490.0,131.1174,131.137,130.5682,130.6074,5490.0
2022-09-14 13:50:00,133.23,133.3,133.09,133.15,7331.0,130.6564,130.7251,130.5192,130.578,7331.0
2022-09-14 13:55:00,133.16,133.16,132.92,133.02,6922.0,130.5878,130.5878,130.3524,130.4505,6922.0
2022-09-14 14:00:00,133.05,133.13,132.88,132.96,6733.0,130.4799,130.5584,130.3132,130.3917,6733.0
2022-09-14 14:05:00,132.92,133.07,132.75,132.75,5949.0,130.3524,130.4995,130.1857,130.1857,5949.0
2022-09-14 14:10:00,132.78,132.87,132.67,132.87,8242.0,130.2151,130.3034,130.1073,130.3034,8242.0
2022-09-14 14:15:00,132.88,132.9,132.78,132.87,3968.0,130.3132,130.3328,130.2151,130.3034,3968.0
2022-09-14 14:20:00,132.91,132.96,132.85,132.95,8287.0,130.3426,130.3917,130.2838,130.3819,8287.0
2022-09-14 14:25:00,132.93,132.94,132.78,132.83,7043.0,130.3622,130.3721,130.2151,130.2642,7043.0
2022-09-14 14:30:00,132.85,132.98,132.8,132.88,19571.0,130.2838,130.4113,130.2348,130.3132,19571.0
2022-09-14 14:35:00,132.88,132.88,132.68,132.72,10595.0,130.3132,130.3132,130.1171,130.1563,10595.0
2022-09-14 14:40:00,132.73,132.84,132.64,132.64,10234.0,130.1661,130.274,130.0778,130.0778,10234.0
2022-09-14 14:45:00,132.58,132.64,132.46,132.6,5776.0,130.019,130.0778,129.9013,130.0386,5776.0
2022-09-14 14:50:00,132.64,132.68,132.28,132.28,13332.0,130.0778,130.1171,129.7248,129.7248,13332.0
2022-09-14 14:55:00,132.34,132.47,132.34,132.4,9482.0,129.7836,129.9111,129.7836,129.8425,9482.0
2022-09-14 15:00:00,132.39,132.59,132.37,132.57,6829.0,129.8327,130.0288,129.8131,130.0092,6829.0
2022-09-14 15:05:00,132.61,132.83,132.6,132.83,4241.0,130.0484,130.2642,130.0386,130.2642,4241.0
2022-09-14 15:10:00,132.82,132.82,132.56,132.56,6545.0,130.2544,130.2544,129.9994,129.9994,6545.0
2022-09-14 15:15:00,132.5,132.5,132.21,132.28,6568.0,129.9406,129.9406,129.6562,129.7248,6568.0
2022-09-14 15:20:00,132.3,132.58,132.25,132.53,5867.0,129.7444,130.019,129.6954,129.97,5867.0
2022-09-14 15:25:00,132.51,132.52,132.25,132.45,6940.0,129.9504,129.9602,129.6954,129.8915,6940.0
2022-09-14 15:30:00,132.41,132.42,132.09,132.31,21897.0,129.8523,129.8621,129.5385,129.7542,21897.0
2022-09-14 15:35:00,132.31,132.42,132.28,132.39,9121.0,129.7542,129.8621,129.7248,129.8327,9121.0
2022-09-14 15:40:00,132.37,132.68,132.36,132.62,17735.0,129.8131,130.1171,129.8033,130.0582,17735.0
2022-09-14 15:45:00,132.61,132.78,132.57,132.74,14737.0,130.0484,130.2151,130.0092,130.1759,14737.0
2022-09-14 15:50:00,132.77,133.17,132.75,133.15,28090.0,130.2053,130.5976,130.1857,130.578,28090.0
2022-09-14 15:55:00,133.15,133.44,132.94,133.29,78597.0,130.578,130.8624,130.3721,130.7153,78597.0
2022-09-15 09:30:00,133.81,134.07,133.19,133.83,20648.0,131.2252,131.4802,130.6172,131.2449,20648.0
2022-09-15 09:35:00,134.04,134.04,133.44,133.86,11122.0,131.4508,131.4508,130.8624,131.2743,11122.0
2022-09-15 09:40:00,133.87,134.45,133.87,134.41,9058.0,131.2841,131.8529,131.2841,131.8137,9058.0
2022-09-15 09:45:00,134.61,134.71,134.16,134.65,20643.0,132.0098,132.1079,131.5685,132.049,20643.0
2022-09-15 09:50:00,134.82,135.42,134.81,135.42,6422.0,132.2157,132.8041,132.2059,132.8041,6422.0
2022-09-15 09:55:00,135.41,135.43,134.75,135.19,35678.0,132.7943,132.814,132.1471,132.5786,35678.0
2022-09-15 10:00:00,135.28,135.51,135.03,135.17,6865.0,132.6669,132.8924,132.4217,132.559,6865.0
2022-09-15 10:05:00,135.13,135.28,134.94,134.94,8233.0,132.5197,132.6669,132.3334,132.3334,8233.0
2022-09-15 10:10:00,135.02,135.35,135.0,135.29,6627.0,132.4119,132.7355,132.3923,132.6767,6627.0
2022-09-15 10:15:00,135.26,135.39,135.01,135.01,4848.0,132.6472,132.7747,132.4021,132.4021,4848.0
2022-09-15 10:20:00,135.01,135.03,134.77,134.83,5452.0,132.4021,132.4217,132.1667,132.2255,5452.0
2022-09-15 10:25:00,134.87,135.0,134.39,134.49,8821.0,132.2648,132.3923,131.794,131.8921,8821.0
2022-09-15 10:30:00,134.38,134.45,133.78,133.91,8055.0,131.7842,131.8529,131.1958,131.3233,8055.0
2022-09-15 10:35:00,133.92,133.95,133.65,133.82,5108.0,131.3331,131.3625,131.0683,131.2351,5108.0
2022-09-15 10:40:00,133.81,133.85,133.59,133.7,4785.0,131.2252,131.2645,131.0095,131.1174,4785.0
2022-09-15 10:45:00,133.78,133.84,133.32,133.41,5667.0,131.1958,131.2547,130.7447,130.833,5667.0
2022-09-15 10:50:00,133.38,133.38,133.1,133.34,2515.0,130.8036,130.8036,130.529,130.7643,2515.0
2022-09-15 10:55:00,133.33,133.59,133.31,133.53,4131.0,130.7545,131.0095,130.7349,130.9507,4131.0
2022-09-15 11:00:00,133.59,133.75,133.3,133.62,6115.0,131.0095,131.1664,130.7251,131.0389,6115.0
2022-09-15 11:05:00,133.64,133.73,133.46,133.47,15789.0,131.0585,131.1468,130.882,130.8918,15789.0
2022-09-15 11:10:00,133.36,133.53,133.24,133.25,4657.0,130.7839,130.9507,130.6663,130.6761,4657.0
2022-09-15 11:15:00,133.12,133.4,133.11,133.34,7076.0,130.5486,130.8232,130.5388,130.7643,7076.0
2022-09-15 11:20:00,133.4,133.8,133.35,133.72,9603.0,130.8232,131.2154,130.7741,131.137,9603.0
2022-09-15 11:25:00,133.74,134.0,133.71,133.84,10178.0,131.1566,131.4116,131.1272,131.2547,10178.0
2022-09-15 11:30:00,133.84,134.07,133.84,133.86,26118.0,131.2547,131.4802,131.2547,131.2743,26118.0
2022-09-15 11:35:00,133.88,134.07,133.85,133.91,14569.0,131.2939,131.4802,131.2645,131.3233,14569.0
2022-09-15 11:40:00,133.94,134.2,133.93,134.19,11247.0,131.3527,131.6077,131.3429,131.5979,11247.0
2022-09-15 11:45:00,134.18,134.42,133.99,134.05,22132.0,131.5881,131.8235,131.4018,131.4606,22132.0
2022-09-15 11:50:00,134.02,134.05,133.78,133.78,2929.0,131.4312,131.4606,131.1958,131.1958,2929.0
2022-09-15 11:55:00,133.79,133.82,133.48,133.64,7562.0,131.2056,131.2351,130.9016,131.0585,7562.0
2022-09-15 12:00:00,133.66,133.88,133.63,133.88,5782.0,131.0781,131.2939,131.0487,131.2939,5782.0
2022-09-15 12:05:00,133.82,133.95,133.66,133.69,7037.0,131.2351,131.3625,131.0781,131.1076,7037.0
2022-09-15 12:10:00,133.71,133.75,133.59,133.59,5323.0,131.1272,131.1664,131.0095,131.0095,5323.0
2022-09-15 12:15:00,133.58,133.68,133.45,133.66,7212.0,130.9997,131.0978,130.8722,131.0781,7212.0
2022-09-15 12:20:00,133.65,133.81,133.49,133.73,8751.0,131.0683,131.2252,130.9114,131.1468,8751.0
2022-09-15 12:25:00,133.77,133.84,133.65,133.7,5110.0,131.186,131.2547,131.0683,131.1174,5110.0
2022-09-15 12:30:00,133.68,133.93,133.64,133.77,8230.0,131.0978,131.3429,131.0585,131.186,8230.0
2022-09-15 12:35:00,133.75,133.88,133.7,133.78,3912.0,131.1664,131.2939,131.1174,131.1958,3912.0
2022-09-15 12:40:00,133.78,133.92,133.7,133.88,3246.0,131.1958,131.3331,131.1174,131.2939,3246.0
2022-09-15 12:45:00,133.9,133.92,133.82,133.86,3549.0,131.3135,131.3331,131.2351,131.2743,3549.0
2022-09-15 12:50:00,133.89,133.92,133.8,133.92,3357.0,131.3037,131.3331,131.2154,131.3331,3357.0
2022-09-15 12:55:00,133.87,133.95,133.79,133.93,4427.0,131.2841,131.3625,131.2056,131.3429,4427.0
2022-09-15 13:00:00,133.96,134.43,133.92,134.27,18531.0,131.3723,131.8333,131.3331,131.6764,18531.0
2022-09-15 13:05:00,134.3,134.6,134.26,134.57,16200.0,131.7058,132.0,131.6666,131.9706,16200.0
2022-09-15 13:10:00,134.69,134.91,134.65,134.9,2642.0,132.0882,132.304,132.049,132.2942,2642.0
2022-09-15 13:15:00,134.96,135.26,134.92,135.19,4632.0,132.353,132.6472,132.3138,132.5786,4632.0
2022-09-15 13:20:00,135.23,135.28,135.09,135.17,3815.0,132.6178,132.6669,132.4805,132.559,3815.0
2022-09-15 13:25:00,135.12,135.28,135.09,135.14,3600.0,132.5099,132.6669,132.4805,132.5296,3600.0
2022-09-15 13:30:00,135.13,135.18,134.89,134.89,7800.0,132.5197,132.5688,132.2844,132.2844,7800.0
2022-09-15 13:35:00,134.84,134.85,134.54,134.57,3236.0,132.2353,132.2452,131.9411,131.9706,3236.0
2022-09-15 13:40:00,134.59,134.59,134.35,134.43,3057.0,131.9902,131.9902,131.7548,131.8333,3057.0
2022-09-15 13:45:00,134.44,134.48,134.38,134.46,2301.0,131.8431,131.8823,131.7842,131.8627,2301.0
2022-09-15 13:50:00,134.4,134.52,134.35,134.46,3184.0,131.8038,131.9215,131.7548,131.8627,3184.0
2022-09-15 13:55:00,134.43,134.5,134.42,134.5,2100.0,131.8333,131.9019,131.8235,131.9019,2100.0
2022-09-15 14:00:00,134.5,134.5,134.11,134.2,10470.0,131.9019,131.9019,131.5195,131.6077,10470.0
2022-09-15 14:05:00,134.2,134.24,133.96,134.04,6186.0,131.6077,131.6469,131.3723,131.4508,6186.0
2022-09-15 14:10:00,134.02,134.24,133.97,134.17,5941.0,131.4312,131.6469,131.3822,131.5783,5941.0
2022-09-15 14:15:00,134.15,134.18,134.03,134.15,3878.0,131.5587,131.5881,131.441,131.5587,3878.0
2022-09-15 14:20:00,134.09,134.12,133.92,133.93,3481.0,131.4998,131.5293,131.3331,131.3429,3481.0
2022-09-15 14:25:00,133.97,134.13,133.97,134.11,4467.0,131.3822,131.5391,131.3822,131.5195,4467.0
2022-09-15 14:30:00,134.13,134.17,133.9,133.9,4834.0,131.5391,131.5783,131.3135,131.3135,4834.0
2022-09-15 14:35:00,133.85,133.98,133.8,133.93,3814.0,131.2645,131.392,131.2154,131.3429,3814.0
2022-09-15 14:40:00,133.94,133.97,133.76,133.86,3179.0,131.3527,131.3822,131.1762,131.2743,3179.0
2022-09-15 14:45:00,133.83,133.84,133.51,133.51,3233.0,131.2449,131.2547,130.931,130.931,3233.0
2022-09-15 14:50:00,133.48,133.59,133.4,133.56,3639.0,130.9016,131.0095,130.8232,130.9801,3639.0
2022-09-15 14:55:00,133.56,133.56,133.36,133.4,4088.0,130.9801,130.9801,130.7839,130.8232,4088.0
2022-09-15 15:00:00,133.4,133.46,133.18,133.27,6037.0,130.8232,130.882,130.6074,130.6957,6037.0
2022-09-15 15:05:00,133.31,133.35,133.18,133.24,3979.0,130.7349,130.7741,130.6074,130.6663,3979.0
2022-09-15 15:10:00,133.22,133.25,132.92,132.97,10945.0,130.6466,130.6761,130.3524,130.4015,10945.0
2022-09-15 15:15:00,133.05,133.06,132.85,132.85,8659.0,130.4799,130.4897,130.2838,130.2838,8659.0
2022-09-15 15:20:00,132.92,133.0,132.78,133.0,8424.0,130.3524,130.4309,130.2151,130.4309,8424.0
2022-09-15 15:25:00,133.0,133.01,132.82,132.92,12045.0,130.4309,130.4407,130.2544,130.3524,12045.0
2022-09-15 15:30:00,132.91,132.99,132.75,132.78,8879.0,130.3426,130.4211,130.1857,130.2151,8879.0
2022-09-15 15:35:00,132.78,132.88,132.65,132.84,11724.0,130.2151,130.3132,130.0877,130.274,11724.0
2022-09-15 15:40:00,132.84,133.09,132.74,133.06,13963.0,130.274,130.5192,130.1759,130.4897,13963.0
2022-09-15 15:45:00,133.06,133.34,133.02,133.19,21695.0,130.4897,130.7643,130.4505,130.6172,21695.0
2022-09-15 15:50:00,133.16,133.41,132.95,133.2,25421.0,130.5878,130.833,130.3819,130.627,25421.0
2022-09-15 15:55:00,133.22,133.36,133.16,133.19,72805.0,130.6466,130.7839,130.5878,130.6172,72805.0
2022-09-16 09:30:00,132.12,132.13,130.65,130.65,222023.0,129.5679,129.5777,128.1263,128.1263,222023.0
2022-09-16 09:35:00,130.87,130.97,129.94,129.99,32069.0,128.342,128.4401,127.43,127.479,32069.0
2022-09-16 09:40:00,130.09,130.09,128.73,128.75,9167.0,127.5771,127.5771,126.2434,126.263,9167.0
2022-09-16 09:45:00,128.73,128.76,128.28,128.55,21182.0,126.2434,126.2728,125.8021,126.0669,21182.0
2022-09-16 09:50:00,128.67,128.92,128.55,128.87,10920.0,126.1845,126.4297,126.0669,126.3807,10920.0
2022-09-16 09:55:00,128.87,129.12,128.73,129.12,7928.0,126.3807,126.6258,126.2434,126.6258,7928.0
2022-09-16 10:00:00,129.12,129.16,128.87,128.96,30548.0,126.6258,126.6651,126.3807,126.4689,30548.0
2022-09-16 10:05:00,128.85,129.41,128.8,129.06,8925.0,126.3611,126.9102,126.312,126.567,8925.0
2022-09-16 10:10:00,129.12,130.23,128.98,129.94,20631.0,126.6258,127.7144,126.4885,127.43,20631.0
2022-09-16 10:15:00,129.91,129.97,129.6,129.69,25047.0,127.4006,127.4594,127.0966,127.1848,25047.0
2022-09-16 10:20:00,129.71,129.83,129.36,129.83,9984.0,127.2044,127.3221,126.8612,127.3221,9984.0
2022-09-16 10:25:00,129.78,130.32,129.78,130.14,14214.0,127.2731,127.8027,127.2731,127.6261,14214.0
2022-09-16 10:30:00,130.14,130.67,130.14,130.58,8323.0,127.6261,128.1459,127.6261,128.0576,8323.0
2022-09-16 10:35:00,130.58,131.04,130.57,130.8,10608.0,128.0576,128.5088,128.0478,128.2734,10608.0
2022-09-16 10:40:00,130.79,130.93,130.18,130.25,9108.0,128.2636,128.4009,127.6654,127.734,9108.0
2022-09-16 10:45:00,130.05,130.05,129.68,129.8,3234.0,127.5379,127.5379,127.175,127.2927,3234.0
2022-09-16 10:50:00,129.79,130.02,129.77,129.85,3925.0,127.2829,127.5085,127.2633,127.3417,3925.0
2022-09-16 10:55:00,129.6,129.78,129.42,129.42,3336.0,127.0966,127.2731,126.92,126.92,3336.0
2022-09-16 11:00:00,129.45,129.54,129.25,129.37,3586.0,126.9495,127.0377,126.7533,126.871,3586.0
2022-09-16 11:05:00,129.34,129.69,129.33,129.62,2526.0,126.8416,127.1848,126.8318,127.1162,2526.0
2022-09-16 11:10:00,129.52,129.54,129.41,129.48,3035.0,127.0181,127.0377,126.9102,126.9789,3035.0
2022-09-16 11:15:00,129.37,129.67,129.29,129.65,3640.0,126.871,127.1652,126.7926,127.1456,3640.0
2022-09-16 11:20:00,129.51,129.51,129.29,129.39,3900.0,127.0083,127.0083,126.7926,126.8906,3900.0
2022-09-16 11:25:00,129.41,129.78,129.41,129.7,6597.0,126.9102,127.2731,126.9102,127.1946,6597.0
2022-09-16 11:30:00,129.72,129.75,129.29,129.61,8347.0,127.2143,127.2437,126.7926,127.1064,8347.0
2022-09-16 11:35:00,129.65,129.83,129.37,129.38,3633.0,127.1456,127.3221,126.871,126.8808,3633.0
2022-09-16 11:40:00,129.42,129.52,129.07,129.07,7677.0,126.92,127.0181,126.5768,126.5768,7677.0
2022-09-16 11:45:00,128.91,129.01,128.66,128.9,16726.0,126.4199,126.518,126.1747,126.4101,16726.0
2022-09-16 11:50:00,128.95,129.2,128.89,129.15,8339.0,126.4591,126.7043,126.4003,126.6553,8339.0
2022-09-16 11:55:00,129.3,129.3,128.99,129.18,6195.0,126.8024,126.8024,126.4984,126.6847,6195.0
2022-09-16 12:00:00,129.15,129.15,128.61,128.62,4984.0,126.6553,126.6553,126.1257,126.1355,4984.0
2022-09-16 12:05:00,128.73,128.86,128.6,128.6,5105.0,126.2434,126.3709,126.1159,126.1159,5105.0
2022-09-16 12:10:00,128.61,128.75,128.4,128.56,28547.0,126.1257,126.263,125.9197,126.0767,28547.0
2022-09-16 12:15:00,128.49,128.78,128.49,128.77,5565.0,126.008,126.2924,126.008,126.2826,5565.0
2022-09-16 12:20:00,128.78,128.79,128.58,128.66,4860.0,126.2924,126.3022,126.0963,126.1747,4860.0
2022-09-16 12:25:00,128.61,128.84,128.61,128.81,6186.0,126.1257,126.3512,126.1257,126.3218,6186.0
2022-09-16 12:30:00,128.81,129.11,128.78,128.96,10760.0,126.3218,126.616,126.2924,126.4689,10760.0
2022-09-16 12:35:00,128.88,128.93,128.75,128.77,2878.0,126.3905,126.4395,126.263,126.2826,2878.0
2022-09-16 12:40:00,128.8,128.93,128.72,128.93,2581.0,126.312,126.4395,126.2336,126.4395,2581.0
2022-09-16 12:45:00,128.92,128.94,128.85,128.89,2910.0,126.4297,126.4493,126.3611,126.4003,2910.0
2022-09-16 12:50:00,128.92,128.94,128.84,128.84,2593.0,126.4297,126.4493,126.3512,126.3512,2593.0
2022-09-16 12:55:00,128.82,128.91,128.77,128.9,3861.0,126.3316,126.4199,126.2826,126.4101,3861.0
2022-09-16 13:00:00,128.89,128.9,128.62,128.63,3890.0,126.4003,126.4101,126.1355,126.1453,3890.0
2022-09-16 13:05:00,128.64,128.64,128.47,128.59,8319.0,126.1551,126.1551,125.9884,126.1061,8319.0
2022-09-16 13:10:00,128.59,128.64,128.5,128.5,4022.0,126.1061,126.1551,126.0178,126.0178,4022.0
2022-09-16 13:15:00,128.5,128.59,128.5,128.52,5302.0,126.0178,126.1061,126.0178,126.0374,5302.0
2022-09-16 13:20:00,128.5,128.71,128.49,128.71,2637.0,126.0178,126.2238,126.008,126.2238,2637.0
2022-09-16 13:25:00,128.65,128.7,128.53,128.63,3600.0,126.1649,126.214,126.0472,126.1453,3600.0
2022-09-16 13:30:00,128.69,128.83,128.53,128.53,3259.0,126.2041,126.3414,126.0472,126.0472,3259.0
2022-09-16 13:35:00,128.56,128.83,128.56,128.75,3676.0,126.0767,126.3414,126.0767,126.263,3676.0
2022-09-16 13:40:00,128.8,128.81,128.59,128.68,5914.0,126.312,126.3218,126.1061,126.1943,5914.0
2022-09-16 13:45:00,128.68,128.69,128.46,128.55,8850.0,126.1943,126.2041,125.9786,126.0669,8850.0
2022-09-16 13:50:00,128.58,128.61,128.48,128.48,5312.0,126.0963,126.1257,125.9982,125.9982,5312.0
2022-09-16 13:55:00,128.48,128.66,128.45,128.51,4910.0,125.9982,126.1747,125.9688,126.0276,4910.0
2022-09-16 14:00:00,128.52,128.8,128.44,128.8,6740.0,126.0374,126.312,125.959,126.312,6740.0
2022-09-16 14:05:00,128.77,128.87,128.63,128.67,7754.0,126.2826,126.3807,126.1453,126.1845,7754.0
2022-09-16 14:10:00,128.74,128.87,128.57,128.75,4472.0,126.2532,126.3807,126.0865,126.263,4472.0
2022-09-16 14:15:00,128.77,128.88,128.68,128.71,4497.0,126.2826,126.3905,126.1943,126.2238,4497.0
2022-09-16 14:20:00,128.72,128.87,128.7,128.84,6769.0,126.2336,126.3807,126.214,126.3512,6769.0
2022-09-16 14:25:00,128.86,129.32,128.86,129.24,13866.0,126.3709,126.822,126.3709,126.7435,13866.0
2022-09-16 14:30:00,129.23,129.37,129.09,129.37,6861.0,126.7337,126.871,126.5964,126.871,6861.0
2022-09-16 14:35:00,129.36,129.43,129.05,129.09,8869.0,126.8612,126.9299,126.5572,126.5964,8869.0
2022-09-16 14:40:00,129.09,129.15,128.95,129.05,4801.0,126.5964,126.6553,126.4591,126.5572,4801.0
2022-09-16 14:45:00,129.08,129.28,128.96,129.14,6052.0,126.5866,126.7828,126.4689,126.6455,6052.0
2022-09-16 14:50:00,129.11,129.33,129.03,129.31,5064.0,126.616,126.8318,126.5376,126.8122,5064.0
2022-09-16 14:55:00,129.29,129.39,129.21,129.36,9584.0,126.7926,126.8906,126.7141,126.8612,9584.0
2022-09-16 15:00:00,129.34,129.59,129.28,129.55,8003.0,126.8416,127.0868,126.7828,127.0475,8003.0
2022-09-16 15:05:00,129.61,129.85,129.61,129.65,6886.0,127.1064,127.3417,127.1064,127.1456,6886.0
2022-09-16 15:10:00,129.55,129.55,129.3,129.33,7200.0,127.0475,127.0475,126.8024,126.8318,7200.0
2022-09-16 15:15:00,129.34,129.5,129.04,129.08,4861.0,126.8416,126.9985,126.5474,126.5866,4861.0
2022-09-16 15:20:00,129.14,129.46,129.13,129.17,5463.0,126.6455,126.9593,126.6356,126.6749,5463.0
2022-09-16 15:25:00,129.15,129.27,128.93,129.04,5600.0,126.6553,126.7729,126.4395,126.5474,5600.0
2022-09-16 15:30:00,129.08,129.27,128.85,129.14,21895.0,126.5866,126.7729,126.3611,126.6455,21895.0
2022-09-16 15:35:00,129.12,129.34,129.06,129.34,10753.0,126.6258,126.8416,126.567,126.8416,10753.0
2022-09-16 15:40:00,129.34,129.52,129.21,129.52,17980.0,126.8416,127.0181,126.7141,127.0181,17980.0
2022-09-16 15:45:00,129.5,129.53,129.12,129.4,27267.0,126.9985,127.0279,126.6258,126.9004,27267.0
2022-09-16 15:50:00,129.42,129.65,129.35,129.64,44547.0,126.92,127.1456,126.8514,127.1358,44547.0
2022-09-16 15:55:00,129.6,130.13,129.58,129.85,182711.0,127.0966,127.6163,127.077,127.3417,182711.0
2022-09-19 09:30:00,128.79,129.53,128.78,129.53,13066.0,126.3022,127.0279,126.2924,127.0279,13066.0
2022-09-19 09:35:00,129.38,129.5,128.5,128.85,6250.0,126.8808,126.9985,126.0178,126.3611,6250.0
2022-09-19 09:40:00,128.97,129.5,128.97,129.23,4975.0,126.4787,126.9985,126.4787,126.7337,4975.0
2022-09-19 09:45:00,129.06,129.19,129.0,129.0,2812.0,126.567,126.6945,126.5082,126.5082,2812.0
2022-09-19 09:50:00,129.07,129.29,128.8,128.8,8033.0,126.5768,126.7926,126.312,126.312,8033.0
2022-09-19 09:55:00,128.92,128.94,128.65,128.7,2541.0,126.4297,126.4493,126.1649,126.214,2541.0
2022-09-19 10:00:00,128.62,128.74,128.5,128.51,16773.0,126.1355,126.2532,126.0178,126.0276,16773.0
2022-09-19 10:05:00,128.53,128.74,128.5,128.62,5895.0,126.0472,126.2532,126.0178,126.1355,5895.0
2022-09-19 10:10:00,128.66,128.91,128.58,128.81,8896.0,126.1747,126.4199,126.0963,126.3218,8896.0
2022-09-19 10:15:00,128.61,128.8,128.36,128.37,18151.0,126.1257,126.312,125.8805,125.8903,18151.0
2022-09-19 10:20:00,128.46,128.69,128.43,128.66,19107.0,125.9786,126.2041,125.9492,126.1747,19107.0
2022-09-19 10:25:00,128.79,129.07,128.74,128.99,3291.0,126.3022,126.5768,126.2532,126.4984,3291.0
2022-09-19 10:30:00,129.02,129.08,128.78,128.86,4897.0,126.5278,126.5866,126.2924,126.3709,4897.0
2022-09-19 10:35:00,128.89,129.03,128.88,128.9,3059.0,126.4003,126.5376,126.3905,126.4101,3059.0
2022-09-19 10:40:00,128.93,129.3,128.91,129.29,4206.0,126.4395,126.8024,126.4199,126.7926,4206.0
2022-09-19 10:45:00,129.39,129.48,129.06,129.19,2500.0,126.8906,126.9789,126.567,126.6945,2500.0
2022-09-19 10:50:00,129.1,129.19,129.04,129.14,1741.0,126.6062,126.6945,126.5474,126.6455,1741.0
2022-09-19 10:55:00,129.15,129.25,129.01,129.17,3268.0,126.6553,126.7533,126.518,126.6749,3268.0
2022-09-19 11:00:00,129.23,129.35,129.18,129.29,3536.0,126.7337,126.8514,126.6847,126.7926,3536.0
2022-09-19 11:05:00,129.26,129.33,129.22,129.29,5832.0,126.7631,126.8318,126.7239,126.7926,5832.0
2022-09-19 11:10:00,129.24,129.41,129.05,129.12,6070.0,126.7435,126.9102,126.5572,126.6258,6070.0
2022-09-19 11:15:00,129.19,129.45,129.19,129.38,2584.0,126.6945,126.9495,126.6945,126.8808,2584.0
2022-09-19 11:20:00,129.25,129.28,129.1,129.11,2700.0,126.7533,126.7828,126.6062,126.616,2700.0
2022-09-19 11:25:00,129.06,129.14,128.7,128.7,3528.0,126.567,126.6455,126.214,126.214,3528.0
2022-09-19 11:30:00,128.67,128.73,128.61,128.73,1400.0,126.1845,126.2434,126.1257,126.2434,1400.0
2022-09-19 11:35:00,128.72,128.73,128.39,128.41,3102.0,126.2336,126.2434,125.9099,125.9296,3102.0
2022-09-19 11:40:00,128.36,128.67,128.36,128.65,5354.0,125.8805,126.1845,125.8805,126.1649,5354.0
2022-09-19 11:45:00,128.65,128.94,128.65,128.87,4425.0,126.1649,126.4493,126.1649,126.3807,4425.0
2022-09-19 11:50:00,128.89,129.07,128.89,129.04,4785.0,126.4003,126.5768,126.4003,126.5474,4785.0
2022-09-19 11:55:00,129.07,129.09,128.85,128.92,3930.0,126.5768,126.5964,126.3611,126.4297,3930.0
2022-09-19 12:00:00,128.9,129.07,128.9,128.97,3463.0,126.4101,126.5768,126.4101,126.4787,3463.0
2022-09-19 12:05:00,128.96,128.96,128.7,128.92,6134.0,126.4689,126.4689,126.214,126.4297,6134.0
2022-09-19 12:10:00,128.87,128.99,128.8,128.85,5321.0,126.3807,126.4984,126.312,126.3611,5321.0
2022-09-19 12:15:00,128.83,129.12,128.78,129.05,7087.0,126.3414,126.6258,126.2924,126.5572,7087.0
2022-09-19 12:20:00,129.02,129.1,128.94,128.96,5043.0,126.5278,126.6062,126.4493,126.4689,5043.0
2022-09-19 12:25:00,128.94,128.94,128.77,128.87,4901.0,126.4493,126.4493,126.2826,126.3807,4901.0
2022-09-19 12:30:00,128.91,129.1,128.89,129.1,3045.0,126.4199,126.6062,126.4003,126.6062,3045.0
2022-09-19 12:35:00,129.14,129.36,129.14,129.28,7272.0,126.6455,126.8612,126.6455,126.7828,7272.0
2022-09-19 12:40:00,129.24,129.32,129.17,129.3,5764.0,126.7435,126.822,126.6749,126.8024,5764.0
2022-09-19 12:45:00,129.29,129.29,129.11,129.11,5961.0,126.7926,126.7926,126.616,126.616,5961.0
2022-09-19 12:50:00,129.09,129.28,129.05,129.26,4873.0,126.5964,126.7828,126.5572,126.7631,4873.0
2022-09-19 12:55:00,129.25,129.38,129.25,129.31,4355.0,126.7533,126.8808,126.7533,126.8122,4355.0
2022-09-19 13:00:00,129.33,129.45,129.3,129.36,2722.0,126.8318,126.9495,126.8024,126.8612,2722.0
2022-09-19 13:05:00,129.27,129.42,129.25,129.39,2527.0,126.7729,126.92,126.7533,126.8906,2527.0
2022-09-19 13:10:00,129.42,129.42,129.17,129.22,6260.0,126.92,126.92,126.6749,126.7239,6260.0
2022-09-19 13:15:00,129.2,129.2,129.06,129.18,5639.0,126.7043,126.7043,126.567,126.6847,5639.0
2022-09-19 13:20:00,129.21,129.25,129.09,129.23,5349.0,126.7141,126.7533,126.5964,126.7337,5349.0
2022-09-19 13:25:00,129.25,129.32,129.22,129.29,2995.0,126.7533,126.822,126.7239,126.7926,2995.0
2022-09-19 13:30:00,129.28,129.3,129.15,129.15,3364.0,126.7828,126.8024,126.6553,126.6553,3364.0
2022-09-19 13:35:00,129.13,129.18,129.06,129.11,3724.0,126.6356,126.6847,126.567,126.616,3724.0
2022-09-19 13:40:00,129.11,129.21,129.1,129.19,8263.0,126.616,126.7141,126.6062,126.6945,8263.0
2022-09-19 13:45:00,129.21,129.34,129.19,129.21,7451.0,126.7141,126.8416,126.6945,126.7141,7451.0
2022-09-19 13:50:00,129.22,129.24,129.14,129.2,4704.0,126.7239,126.7435,126.6455,126.7043,4704.0
2022-09-19 13:55:00,129.21,129.29,129.1,129.14,5892.0,126.7141,126.7926,126.6062,126.6455,5892.0
2022-09-19 14:00:00,129.18,129.18,128.98,129.07,7981.0,126.6847,126.6847,126.4885,126.5768,7981.0
2022-09-19 14:05:00,129.06,129.12,128.99,129.1,6380.0,126.567,126.6258,126.4984,126.6062,6380.0
2022-09-19 14:10:00,129.13,129.16,129.01,129.01,5405.0,126.6356,126.6651,126.518,126.518,5405.0
2022-09-19 14:15:00,129.03,129.23,129.0,129.08,6535.0,126.5376,126.7337,126.5082,126.5866,6535.0
2022-09-19 14:20:00,129.11,129.22,128.98,129.04,5228.0,126.616,126.7239,126.4885,126.5474,5228.0
2022-09-19 14:25:00,129.03,129.23,129.02,129.2,3780.0,126.5376,126.7337,126.5278,126.7043,3780.0
2022-09-19 14:30:00,129.24,129.38,129.24,129.35,3099.0,126.7435,126.8808,126.7435,126.8514,3099.0
2022-09-19 14:35:00,129.34,129.53,129.32,129.5,4853.0,126.8416,127.0279,126.822,126.9985,4853.0
2022-09-19 14:40:00,129.48,129.52,129.4,129.43,3320.0,126.9789,127.0181,126.9004,126.9299,3320.0
2022-09-19 14:45:00,129.45,129.46,129.33,129.33,2784.0,126.9495,126.9593,126.8318,126.8318,2784.0
2022-09-19 14:50:00,129.36,129.57,129.34,129.54,4524.0,126.8612,127.0671,126.8416,127.0377,4524.0
2022-09-19 14:55:00,129.53,129.64,129.53,129.6,4288.0,127.0279,127.1358,127.0279,127.0966,4288.0
2022-09-19 15:00:00,129.64,129.99,129.64,129.99,6963.0,127.1358,127.479,127.1358,127.479,6963.0
2022-09-19 15:05:00,129.99,130.03,129.87,130.0,3916.0,127.479,127.5183,127.3614,127.4888,3916.0
2022-09-19 15:10:00,129.99,130.31,129.95,130.22,4690.0,127.479,127.7929,127.4398,127.7046,4690.0
2022-09-19 15:15:00,130.26,130.28,130.07,130.08,3749.0,127.7438,127.7634,127.5575,127.5673,3749.0
2022-09-19 15:20:00,130.07,130.23,130.03,130.23,4372.0,127.5575,127.7144,127.5183,127.7144,4372.0
2022-09-19 15:25:00,130.27,130.45,130.26,130.34,3744.0,127.7536,127.9301,127.7438,127.8223,3744.0
2022-09-19 15:30:00,130.37,130.66,130.36,130.56,14207.0,127.8517,128.1361,127.8419,128.038,14207.0
2022-09-19 15:35:00,130.54,130.72,130.49,130.65,8230.0,128.0184,128.1949,127.9694,128.1263,8230.0
2022-09-19 15:40:00,130.67,130.73,130.6,130.69,5699.0,128.1459,128.2047,128.0773,128.1655,5699.0
2022-09-19 15:45:00,130.67,130.76,130.52,130.59,12361.0,128.1459,128.2342,127.9988,128.0674,12361.0
2022-09-19 15:50:00,130.63,130.72,130.37,130.72,19357.0,128.1067,128.1949,127.8517,128.1949,19357.0
2022-09-19 15:55:00,130.72,130.79,130.57,130.75,64320.0,128.1949,128.2636,128.0478,128.2244,64320.0
2022-09-20 09:30:00,129.1,129.61,128.75,129.25,19483.0,126.6062,127.1064,126.263,126.7533,19483.0
2022-09-20 09:35:00,129.12,129.12,128.49,128.63,5499.0,126.6258,126.6258,126.008,126.1453,5499.0
2022-09-20 09:40:00,128.63,128.63,127.91,127.93,10651.0,126.1453,126.1453,125.4392,125.4588,10651.0
2022-09-20 09:45:00,127.84,128.24,127.78,128.15,15036.0,125.3706,125.7628,125.3117,125.6746,15036.0
2022-09-20 09:50:00,128.09,128.38,127.79,128.27,58181.0,125.6157,125.9001,125.3215,125.7923,58181.0
2022-09-20 09:55:00,128.28,128.37,128.03,128.03,1044.0,125.8021,125.8903,125.5569,125.5569,1044.0
2022-09-20 10:00:00,128.09,128.47,127.95,128.41,6511.0,125.6157,125.9884,125.4784,125.9296,6511.0
2022-09-20 10:05:00,128.32,128.51,128.24,128.37,3256.0,125.8413,126.0276,125.7628,125.8903,3256.0
2022-09-20 10:10:00,128.46,128.46,128.21,128.45,3953.0,125.9786,125.9786,125.7334,125.9688,3953.0
2022-09-20 10:15:00,128.44,128.47,128.25,128.3,9524.0,125.959,125.9884,125.7726,125.8217,9524.0
2022-09-20 10:20:00,128.26,128.53,128.26,128.35,18918.0,125.7825,126.0472,125.7825,125.8707,18918.0
2022-09-20 10:25:00,128.28,128.46,128.27,128.39,6222.0,125.8021,125.9786,125.7923,125.9099,6222.0
2022-09-20 10:30:00,128.29,128.31,128.03,128.03,5717.0,125.8119,125.8315,125.5569,125.5569,5717.0
2022-09-20 10:35:00,128.0,128.14,127.77,127.85,15170.0,125.5275,125.6648,125.3019,125.3804,15170.0
2022-09-20 10:40:00,127.9,128.17,127.9,128.07,7806.0,125.4294,125.6942,125.4294,125.5961,7806.0
2022-09-20 10:45:00,128.03,128.14,127.97,128.14,5046.0,125.5569,125.6648,125.4981,125.6648,5046.0
2022-09-20 10:50:00,128.22,128.45,128.22,128.3,2070.0,125.7432,125.9688,125.7432,125.8217,2070.0
2022-09-20 10:55:00,128.27,128.31,128.22,128.28,2297.0,125.7923,125.8315,125.7432,125.8021,2297.0
2022-09-20 11:00:00,128.22,128.31,128.09,128.09,2492.0,125.7432,125.8315,125.6157,125.6157,2492.0
2022-09-20 11:05:00,128.09,128.34,128.0,128.26,5202.0,125.6157,125.8609,125.5275,125.7825,5202.0
2022-09-20 11:10:00,128.18,128.19,127.97,128.09,1500.0,125.704,125.7138,125.4981,125.6157,1500.0
2022-09-20 11:15:00,128.1,128.18,127.96,128.1,3505.0,125.6255,125.704,125.4882,125.6255,3505.0
2022-09-20 11:20:00,128.05,128.12,127.96,128.03,11577.0,125.5765,125.6452,125.4882,125.5569,11577.0
2022-09-20 11:25:00,128.03,128.17,127.99,128.04,7079.0,125.5569,125.6942,125.5177,125.5667,7079.0
2022-09-20 11:30:00,128.1,128.14,127.97,128.08,4679.0,125.6255,125.6648,125.4981,125.6059,4679.0
2022-09-20 11:35:00,128.2,128.21,128.05,128.13,5720.0,125.7236,125.7334,125.5765,125.655,5720.0
2022-09-20 11:40:00,128.11,128.31,128.09,128.28,8958.0,125.6354,125.8315,125.6157,125.8021,8958.0
2022-09-20 11:45:00,128.3,128.41,128.3,128.38,3417.0,125.8217,125.9296,125.8217,125.9001,3417.0
2022-09-20 11:50:00,128.37,128.59,128.37,128.46,1819.0,125.8903,126.1061,125.8903,125.9786,1819.0
2022-09-20 11:55:00,128.59,128.65,128.56,128.59,4756.0,126.1061,126.1649,126.0767,126.1061,4756.0
2022-09-20 12:00:00,128.58,128.58,128.48,128.5,1401.0,126.0963,126.0963,125.9982,126.0178,1401.0
2022-09-20 12:05:00,128.52,128.55,128.41,128.55,2382.0,126.0374,126.0669,125.9296,126.0669,2382.0
2022-09-20 12:10:00,128.52,128.55,128.4,128.55,2736.0,126.0374,126.0669,125.9197,126.0669,2736.0
2022-09-20 12:15:00,128.52,128.57,128.51,128.53,1400.0,126.0374,126.0865,126.0276,126.0472,1400.0
2022-09-20 12:20:00,128.53,128.56,128.42,128.42,2439.0,126.0472,126.0767,125.9394,125.9394,2439.0
2022-09-20 12:25:00,128.4,128.48,128.29,128.46,11274.0,125.9197,125.9982,125.8119,125.9786,11274.0
2022-09-20 12:30:00,128.43,128.46,128.12,128.18,3206.0,125.9492,125.9786,125.6452,125.704,3206.0
2022-09-20 12:35:00,128.18,128.21,128.12,128.17,1971.0,125.704,125.7334,125.6452,125.6942,1971.0
2022-09-20 12:40:00,128.17,128.17,128.02,128.03,4190.0,125.6942,125.6942,125.5471,125.5569,4190.0
2022-09-20 12:45:00,128.01,128.18,127.99,128.04,10405.0,125.5373,125.704,125.5177,125.5667,10405.0
2022-09-20 12:50:00,127.99,128.02,127.92,128.02,6798.0,125.5177,125.5471,125.449,125.5471,6798.0
2022-09-20 12:55:00,128.08,128.11,128.02,128.05,1040.0,125.6059,125.6354,125.5471,125.5765,1040.0
2022-09-20 13:00:00,127.95,128.07,127.95,128.0,7608.0,125.4784,125.5961,125.4784,125.5275,7608.0
2022-09-20 13:05:00,127.98,128.07,127.94,128.07,8009.0,125.5079,125.5961,125.4686,125.5961,8009.0
2022-09-20 13:10:00,128.06,128.09,127.98,128.04,1635.0,125.5863,125.6157,125.5079,125.5667,1635.0
2022-09-20 13:15:00,128.06,128.1,127.97,128.07,5393.0,125.5863,125.6255,125.4981,125.5961,5393.0
2022-09-20 13:20:00,128.05,128.13,127.97,128.09,3773.0,125.5765,125.655,125.4981,125.6157,3773.0
2022-09-20 13:25:00,128.11,128.11,127.8,127.9,11953.0,125.6354,125.6354,125.3313,125.4294,11953.0
2022-09-20 13:30:00,127.87,127.87,127.32,127.43,17509.0,125.4,125.4,124.8606,124.9685,17509.0
2022-09-20 13:35:00,127.43,127.5,127.31,127.39,30196.0,124.9685,125.0371,124.8508,124.9293,30196.0
2022-09-20 13:40:00,127.37,127.59,127.35,127.59,11902.0,124.9096,125.1254,124.89,125.1254,11902.0
2022-09-20 13:45:00,127.6,127.62,127.39,127.41,8961.0,125.1352,125.1548,124.9293,124.9489,8961.0
2022-09-20 13:50:00,127.41,127.46,127.36,127.42,15422.0,124.9489,124.9979,124.8998,124.9587,15422.0
2022-09-20 13:55:00,127.4,127.42,127.02,127.11,8955.0,124.9391,124.9587,124.5664,124.6547,8955.0
2022-09-20 14:00:00,127.13,127.16,127.04,127.04,6679.0,124.6743,124.7037,124.586,124.586,6679.0
2022-09-20 14:05:00,127.06,127.13,126.95,127.07,3157.0,124.6056,124.6743,124.4978,124.6154,3157.0
2022-09-20 14:10:00,127.03,127.06,127.0,127.05,1911.0,124.5762,124.6056,124.5468,124.5958,1911.0
2022-09-20 14:15:00,126.95,127.12,126.93,127.12,2423.0,124.4978,124.6645,124.4781,124.6645,2423.0
2022-09-20 14:20:00,127.1,127.33,127.05,127.28,4418.0,124.6449,124.8704,124.5958,124.8214,4418.0
2022-09-20 14:25:00,127.18,127.3,127.18,127.19,3416.0,124.7233,124.841,124.7233,124.7331,3416.0
2022-09-20 14:30:00,127.14,127.18,126.98,127.05,1535.0,124.6841,124.7233,124.5272,124.5958,1535.0
2022-09-20 14:35:00,127.03,127.07,126.93,126.93,2718.0,124.5762,124.6154,124.4781,124.4781,2718.0
2022-09-20 14:40:00,127.02,127.02,126.82,127.0,3140.0,124.5664,124.5664,124.3703,124.5468,3140.0
2022-09-20 14:45:00,127.04,127.54,127.0,127.44,5947.0,124.586,125.0764,124.5468,124.9783,5947.0
2022-09-20 14:50:00,127.44,127.45,127.32,127.33,4589.0,124.9783,124.9881,124.8606,124.8704,4589.0
2022-09-20 14:55:00,127.33,127.56,127.32,127.47,9010.0,124.8704,125.096,124.8606,125.0077,9010.0
2022-09-20 15:00:00,127.44,127.78,127.42,127.67,4090.0,124.9783,125.3117,124.9587,125.2038,4090.0
2022-09-20 15:05:00,127.67,127.69,127.53,127.55,3649.0,125.2038,125.2235,125.0666,125.0862,3649.0
2022-09-20 15:10:00,127.57,127.73,127.54,127.73,7739.0,125.1058,125.2627,125.0764,125.2627,7739.0
2022-09-20 15:15:00,127.71,127.8,127.7,127.77,8435.0,125.2431,125.3313,125.2333,125.3019,8435.0
2022-09-20 15:20:00,127.79,127.9,127.74,127.86,7493.0,125.3215,125.4294,125.2725,125.3902,7493.0
2022-09-20 15:25:00,127.85,128.04,127.85,127.96,6624.0,125.3804,125.5667,125.3804,125.4882,6624.0
2022-09-20 15:30:00,127.92,128.17,127.86,128.14,16998.0,125.449,125.6942,125.3902,125.6648,16998.0
2022-09-20 15:35:00,128.15,128.52,128.14,128.46,11636.0,125.6746,126.0374,125.6648,125.9786,11636.0
2022-09-20 15:40:00,128.44,128.62,128.43,128.53,16324.0,125.959,126.1355,125.9492,126.0472,16324.0
2022-09-20 15:45:00,128.56,128.65,128.37,128.41,20232.0,126.0767,126.1649,125.8903,125.9296,20232.0
2022-09-20 15:50:00,128.4,128.46,128.16,128.35,22977.0,125.9197,125.9786,125.6844,125.8707,22977.0
2022-09-20 15:55:00,128.3,128.3,128.04,128.16,47910.0,125.8217,125.8217,125.5667,125.6844,47910.0
2022-09-21 09:30:00,128.73,129.54,128.66,129.1,20888.0,126.2434,127.0377,126.1747,126.6062,20888.0
2022-09-21 09:35:00,129.1,129.34,128.61,129.07,10461.0,126.6062,126.8416,126.1257,126.5768,10461.0
2022-09-21 09:40:00,129.29,129.43,129.17,129.2,4244.0,126.7926,126.9299,126.6749,126.7043,4244.0
2022-09-21 09:45:00,129.14,129.78,129.13,129.78,9379.0,126.6455,127.2731,126.6356,127.2731,9379.0
2022-09-21 09:50:00,129.75,130.01,129.75,129.89,4578.0,127.2437,127.4986,127.2437,127.381,4578.0
2022-09-21 09:55:00,129.89,130.05,129.73,129.96,8451.0,127.381,127.5379,127.2241,127.4496,8451.0
2022-09-21 10:00:00,129.96,130.19,129.95,130.08,4944.0,127.4496,127.6752,127.4398,127.5673,4944.0
2022-09-21 10:05:00,130.01,130.4,129.74,130.4,11646.0,127.4986,127.8811,127.2339,127.8811,11646.0
2022-09-21 10:10:00,130.36,130.49,130.17,130.34,5206.0,127.8419,127.9694,127.6556,127.8223,5206.0
2022-09-21 10:15:00,130.3,130.57,130.28,130.4,6904.0,127.783,128.0478,127.7634,127.8811,6904.0
2022-09-21 10:20:00,130.32,130.4,130.25,130.31,3113.0,127.8027,127.8811,127.734,127.7929,3113.0
2022-09-21 10:25:00,130.32,130.58,130.22,130.52,5837.0,127.8027,128.0576,127.7046,127.9988,5837.0
2022-09-21 10:30:00,130.41,130.41,130.04,130.19,2759.0,127.8909,127.8909,127.5281,127.6752,2759.0
2022-09-21 10:35:00,130.25,130.25,130.03,130.06,6371.0,127.734,127.734,127.5183,127.5477,6371.0
2022-09-21 10:40:00,130.08,130.08,129.87,129.87,3819.0,127.5673,127.5673,127.3614,127.3614,3819.0
2022-09-21 10:45:00,129.88,129.97,129.76,129.9,3501.0,127.3712,127.4594,127.2535,127.3908,3501.0
2022-09-21 10:50:00,129.82,130.1,129.82,129.86,6353.0,127.3123,127.5869,127.3123,127.3515,6353.0
2022-09-21 10:55:00,129.86,129.86,129.64,129.74,9023.0,127.3515,127.3515,127.1358,127.2339,9023.0
2022-09-21 11:00:00,129.8,129.88,129.62,129.65,5075.0,127.2927,127.3712,127.1162,127.1456,5075.0
2022-09-21 11:05:00,129.64,129.8,129.56,129.71,5286.0,127.1358,127.2927,127.0573,127.2044,5286.0
2022-09-21 11:10:00,129.71,130.14,129.67,130.09,6391.0,127.2044,127.6261,127.1652,127.5771,6391.0
2022-09-21 11:15:00,130.08,130.08,129.89,129.94,4266.0,127.5673,127.5673,127.381,127.43,4266.0
2022-09-21 11:20:00,129.87,129.97,129.69,129.97,7270.0,127.3614,127.4594,127.1848,127.4594,7270.0
2022-09-21 11:25:00,129.97,129.97,129.59,129.77,2700.0,127.4594,127.4594,127.0868,127.2633,2700.0
2022-09-21 11:30:00,129.74,129.85,129.66,129.72,2740.0,127.2339,127.3417,127.1554,127.2143,2740.0
2022-09-21 11:35:00,129.73,129.85,129.7,129.79,2925.0,127.2241,127.3417,127.1946,127.2829,2925.0
2022-09-21 11:40:00,129.8,130.03,129.68,129.97,12182.0,127.2927,127.5183,127.175,127.4594,12182.0
2022-09-21 11:45:00,129.9,129.9,129.62,129.69,1873.0,127.3908,127.3908,127.1162,127.1848,1873.0
2022-09-21 11:50:00,129.72,129.92,129.72,129.83,2748.0,127.2143,127.4104,127.2143,127.3221,2748.0
2022-09-21 11:55:00,129.83,129.83,129.63,129.72,3043.0,127.3221,127.3221,127.126,127.2143,3043.0
2022-09-21 12:00:00,129.73,129.74,129.62,129.69,2120.0,127.2241,127.2339,127.1162,127.1848,2120.0
2022-09-21 12:05:00,129.71,129.85,129.7,129.82,7220.0,127.2044,127.3417,127.1946,127.3123,7220.0
2022-09-21 12:10:00,129.85,130.05,129.78,129.86,2965.0,127.3417,127.5379,127.2731,127.3515,2965.0
2022-09-21 12:15:00,129.86,129.88,129.66,129.74,1720.0,127.3515,127.3712,127.1554,127.2339,1720.0
2022-09-21 12:20:00,129.76,129.76,129.63,129.66,2919.0,127.2535,127.2535,127.126,127.1554,2919.0
2022-09-21 12:25:00,129.64,129.74,129.59,129.7,2650.0,127.1358,127.2339,127.0868,127.1946,2650.0
2022-09-21 12:30:00,129.66,129.9,129.66,129.85,2185.0,127.1554,127.3908,127.1554,127.3417,2185.0
2022-09-21 12:35:00,129.85,129.88,129.57,129.58,2471.0,127.3417,127.3712,127.0671,127.077,2471.0
2022-09-21 12:40:00,129.62,129.67,129.52,129.57,1900.0,127.1162,127.1652,127.0181,127.0671,1900.0
2022-09-21 12:45:00,129.58,129.58,129.41,129.51,3253.0,127.077,127.077,126.9102,127.0083,3253.0
2022-09-21 12:50:00,129.53,129.59,129.5,129.59,4967.0,127.0279,127.0868,126.9985,127.0868,4967.0
2022-09-21 12:55:00,129.59,129.64,129.52,129.57,3073.0,127.0868,127.1358,127.0181,127.0671,3073.0
2022-09-21 13:00:00,129.54,129.54,129.42,129.48,1700.0,127.0377,127.0377,126.92,126.9789,1700.0
2022-09-21 13:05:00,129.5,129.53,129.43,129.5,2940.0,126.9985,127.0279,126.9299,126.9985,2940.0
2022-09-21 13:10:00,129.5,129.57,129.46,129.5,1901.0,126.9985,127.0671,126.9593,126.9985,1901.0
2022-09-21 13:15:00,129.45,129.51,129.42,129.44,2100.0,126.9495,127.0083,126.92,126.9397,2100.0
2022-09-21 13:20:00,129.44,129.44,129.21,129.21,2699.0,126.9397,126.9397,126.7141,126.7141,2699.0
2022-09-21 13:25:00,129.21,129.37,129.18,129.35,2208.0,126.7141,126.871,126.6847,126.8514,2208.0
2022-09-21 13:30:00,129.39,129.46,129.33,129.34,3314.0,126.8906,126.9593,126.8318,126.8416,3314.0
2022-09-21 13:35:00,129.36,129.37,129.26,129.35,2642.0,126.8612,126.871,126.7631,126.8514,2642.0
2022-09-21 13:40:00,129.37,129.53,129.37,129.47,4537.0,126.871,127.0279,126.871,126.9691,4537.0
2022-09-21 13:45:00,129.49,129.59,129.39,129.48,9141.0,126.9887,127.0868,126.8906,126.9789,9141.0
2022-09-21 13:50:00,129.57,129.78,129.57,129.73,1301.0,127.0671,127.2731,127.0671,127.2241,1301.0
2022-09-21 13:55:00,129.64,130.25,129.64,130.25,11808.0,127.1358,127.734,127.1358,127.734,11808.0
2022-09-21 14:00:00,130.05,130.05,128.09,128.09,5593.0,127.5379,127.5379,125.6157,125.6157,5593.0
2022-09-21 14:05:00,127.76,128.16,127.57,127.84,7644.0,125.2921,125.6844,125.1058,125.3706,7644.0
2022-09-21 14:10:00,127.85,128.04,127.44,127.44,8458.0,125.3804,125.5667,124.9783,124.9783,8458.0
2022-09-21 14:15:00,127.56,127.7,127.31,127.34,8347.0,125.096,125.2333,124.8508,124.8802,8347.0
2022-09-21 14:20:00,127.46,127.62,127.25,127.62,13271.0,124.9979,125.1548,124.792,125.1548,13271.0
2022-09-21 14:25:00,127.59,127.8,127.51,127.64,4982.0,125.1254,125.3313,125.0469,125.1744,4982.0
2022-09-21 14:30:00,127.6,128.74,127.35,128.67,8254.0,125.1352,126.2532,124.89,126.1845,8254.0
2022-09-21 14:35:00,128.63,128.83,128.21,128.39,8125.0,126.1453,126.3414,125.7334,125.9099,8125.0
2022-09-21 14:40:00,128.39,129.86,128.18,129.67,9151.0,125.9099,127.3515,125.704,127.1652,9151.0
2022-09-21 14:45:00,129.83,130.27,129.1,129.22,30464.0,127.3221,127.7536,126.6062,126.7239,30464.0
2022-09-21 14:50:00,129.09,129.71,128.78,129.71,9101.0,126.5964,127.2044,126.2924,127.2044,9101.0
2022-09-21 14:55:00,129.77,129.77,129.24,129.58,3323.0,127.2633,127.2633,126.7435,127.077,3323.0
2022-09-21 15:00:00,129.65,129.74,129.17,129.33,5765.0,127.1456,127.2339,126.6749,126.8318,5765.0
2022-09-21 15:05:00,129.28,129.6,128.93,128.93,14176.0,126.7828,127.0966,126.4395,126.4395,14176.0
2022-09-21 15:10:00,128.66,128.79,127.83,128.67,8828.0,126.1747,126.3022,125.3608,126.1845,8828.0
2022-09-21 15:15:00,128.85,129.03,128.5,128.55,6981.0,126.3611,126.5376,126.0178,126.0669,6981.0
2022-09-21 15:20:00,128.37,128.41,128.16,128.4,3620.0,125.8903,125.9296,125.6844,125.9197,3620.0
2022-09-21 15:25:00,128.27,128.31,127.33,127.37,9632.0,125.7923,125.8315,124.8704,124.9096,9632.0
2022-09-21 15:30:00,127.33,127.63,127.01,127.63,17210.0,124.8704,125.1646,124.5566,125.1646,17210.0
2022-09-21 15:35:00,127.64,127.69,126.86,126.94,16539.0,125.1744,125.2235,124.4095,124.488,16539.0
2022-09-21 15:40:00,126.89,127.14,126.71,126.74,27370.0,124.4389,124.6841,124.2624,124.2918,27370.0
2022-09-21 15:45:00,126.7,126.72,126.32,126.47,26862.0,124.2526,124.2722,123.8799,124.027,26862.0
2022-09-21 15:50:00,126.51,126.78,126.38,126.69,25582.0,124.0663,124.331,123.9388,124.2428,25582.0
2022-09-21 15:55:00,126.71,126.76,126.4,126.46,69320.0,124.2624,124.3114,123.9584,124.0172,69320.0
2022-09-22 09:30:00,125.55,126.04,125.46,125.73,22125.0,123.1248,123.6053,123.0365,123.3013,22125.0
2022-09-22 09:35:00,125.71,125.91,125.62,125.84,4946.0,123.2817,123.4778,123.1934,123.4092,4946.0
2022-09-22 09:40:00,125.82,125.92,125.18,125.27,4496.0,123.3896,123.4877,122.7619,122.8502,4496.0
2022-09-22 09:45:00,125.18,125.52,125.01,125.25,8944.0,122.7619,123.0954,122.5952,122.8306,8944.0
2022-09-22 09:50:00,125.25,125.53,125.02,125.08,15649.0,122.8306,123.1052,122.605,122.6639,15649.0
2022-09-22 09:55:00,125.1,125.17,124.97,125.09,16352.0,122.6835,122.7521,122.556,122.6737,16352.0
2022-09-22 10:00:00,125.07,125.24,124.94,125.21,18879.0,122.6541,122.8208,122.5266,122.7914,18879.0
2022-09-22 10:05:00,125.15,125.44,125.05,125.25,13435.0,122.7325,123.0169,122.6345,122.8306,13435.0
2022-09-22 10:10:00,125.2,125.29,125.06,125.22,7485.0,122.7816,122.8698,122.6443,122.8012,7485.0
2022-09-22 10:15:00,125.16,125.38,124.95,124.95,6599.0,122.7423,122.9581,122.5364,122.5364,6599.0
2022-09-22 10:20:00,124.95,125.13,124.81,125.11,8664.0,122.5364,122.7129,122.3991,122.6933,8664.0
2022-09-22 10:25:00,125.05,125.35,124.98,125.04,10441.0,122.6345,122.9287,122.5658,122.6247,10441.0
2022-09-22 10:30:00,125.02,125.25,124.83,124.84,7438.0,122.605,122.8306,122.4187,122.4285,7438.0
2022-09-22 10:35:00,124.86,124.97,124.68,124.97,11161.0,122.4481,122.556,122.2716,122.556,11161.0
2022-09-22 10:40:00,124.93,124.95,124.58,124.73,3787.0,122.5168,122.5364,122.1735,122.3206,3787.0
2022-09-22 10:45:00,124.68,124.77,124.56,124.77,6903.0,122.2716,122.3599,122.1539,122.3599,6903.0
2022-09-22 10:50:00,124.76,124.76,124.43,124.47,8212.0,122.3501,122.3501,122.0264,122.0657,8212.0
2022-09-22 10:55:00,124.47,124.65,124.23,124.32,4959.0,122.0657,122.2422,121.8303,121.9186,4959.0
2022-09-22 11:00:00,124.3,124.67,124.3,124.58,3860.0,121.8989,122.2618,121.8989,122.1735,3860.0
2022-09-22 11:05:00,124.51,124.6,124.4,124.55,2120.0,122.1049,122.1932,121.997,122.1441,2120.0
2022-09-22 11:10:00,124.41,124.43,124.28,124.33,8041.0,122.0068,122.0264,121.8793,121.9284,8041.0
2022-09-22 11:15:00,124.33,124.42,124.07,124.07,4043.0,121.9284,122.0166,121.6734,121.6734,4043.0
2022-09-22 11:20:00,124.12,124.12,123.85,124.0,8724.0,121.7224,121.7224,121.4576,121.6047,8724.0
2022-09-22 11:25:00,124.01,124.05,123.76,123.98,7794.0,121.6145,121.6538,121.3694,121.5851,7794.0
2022-09-22 11:30:00,124.03,124.18,123.93,123.93,8966.0,121.6342,121.7813,121.5361,121.5361,8966.0
2022-09-22 11:35:00,123.85,124.2,123.84,124.2,16800.0,121.4576,121.8009,121.4478,121.8009,16800.0
2022-09-22 11:40:00,124.2,124.32,123.98,123.98,11128.0,121.8009,121.9186,121.5851,121.5851,11128.0
2022-09-22 11:45:00,123.91,124.27,123.84,124.2,16373.0,121.5165,121.8695,121.4478,121.8009,16373.0
2022-09-22 11:50:00,124.18,124.33,124.15,124.28,3679.0,121.7813,121.9284,121.7518,121.8793,3679.0
2022-09-22 11:55:00,124.25,124.34,123.99,124.18,14041.0,121.8499,121.9382,121.5949,121.7813,14041.0
2022-09-22 12:00:00,124.15,124.23,123.99,124.18,3962.0,121.7518,121.8303,121.5949,121.7813,3962.0
2022-09-22 12:05:00,124.12,124.3,124.08,124.25,7471.0,121.7224,121.8989,121.6832,121.8499,7471.0
2022-09-22 12:10:00,124.25,124.25,123.96,124.08,6989.0,121.8499,121.8499,121.5655,121.6832,6989.0
2022-09-22 12:15:00,124.15,124.35,124.06,124.3,3837.0,121.7518,121.948,121.6636,121.8989,3837.0
2022-09-22 12:20:00,124.24,124.55,124.2,124.55,9911.0,121.8401,122.1441,121.8009,122.1441,9911.0
2022-09-22 12:25:00,124.47,124.47,124.08,124.08,7144.0,122.0657,122.0657,121.6832,121.6832,7144.0
2022-09-22 12:30:00,124.06,124.34,124.0,124.23,32657.0,121.6636,121.9382,121.6047,121.8303,32657.0
2022-09-22 12:35:00,124.28,124.59,124.28,124.57,3613.0,121.8793,122.1833,121.8793,122.1637,3613.0
2022-09-22 12:40:00,124.54,124.64,124.44,124.49,3241.0,122.1343,122.2324,122.0362,122.0853,3241.0
2022-09-22 12:45:00,124.43,124.57,124.29,124.31,2757.0,122.0264,122.1637,121.8891,121.9088,2757.0
2022-09-22 12:50:00,124.35,124.51,124.35,124.41,2305.0,121.948,122.1049,121.948,122.0068,2305.0
2022-09-22 12:55:00,124.32,124.37,124.14,124.21,12166.0,121.9186,121.9676,121.742,121.8107,12166.0
2022-09-22 13:00:00,124.2,124.3,124.18,124.2,3189.0,121.8009,121.8989,121.7813,121.8009,3189.0
2022-09-22 13:05:00,124.17,124.33,124.15,124.26,5169.0,121.7715,121.9284,121.7518,121.8597,5169.0
2022-09-22 13:10:00,124.21,124.26,124.14,124.14,5951.0,121.8107,121.8597,121.742,121.742,5951.0
2022-09-22 13:15:00,124.1,124.1,123.93,124.04,2840.0,121.7028,121.7028,121.5361,121.644,2840.0
2022-09-22 13:20:00,124.04,124.17,124.0,124.09,5678.0,121.644,121.7715,121.6047,121.693,5678.0
2022-09-22 13:25:00,124.06,124.15,123.98,124.15,3669.0,121.6636,121.7518,121.5851,121.7518,3669.0
2022-09-22 13:30:00,124.16,124.27,124.16,124.26,3897.0,121.7617,121.8695,121.7617,121.8597,3897.0
2022-09-22 13:35:00,124.31,124.39,124.11,124.22,7343.0,121.9088,121.9872,121.7126,121.8205,7343.0
2022-09-22 13:40:00,124.23,124.35,124.23,124.24,3143.0,121.8303,121.948,121.8303,121.8401,3143.0
2022-09-22 13:45:00,124.23,124.26,124.14,124.2,2236.0,121.8303,121.8597,121.742,121.8009,2236.0
2022-09-22 13:50:00,124.25,124.46,124.25,124.46,10378.0,121.8499,122.0559,121.8499,122.0559,10378.0
2022-09-22 13:55:00,124.47,124.58,124.42,124.58,4572.0,122.0657,122.1735,122.0166,122.1735,4572.0
2022-09-22 14:00:00,124.58,124.59,124.29,124.29,2391.0,122.1735,122.1833,121.8891,121.8891,2391.0
2022-09-22 14:05:00,124.25,124.47,124.24,124.32,7221.0,121.8499,122.0657,121.8401,121.9186,7221.0
2022-09-22 14:10:00,124.36,124.45,124.33,124.37,8167.0,121.9578,122.046,121.9284,121.9676,8167.0
2022-09-22 14:15:00,124.36,124.53,124.36,124.4,4620.0,121.9578,122.1245,121.9578,121.997,4620.0
2022-09-22 14:20:00,124.42,124.42,124.12,124.17,19014.0,122.0166,122.0166,121.7224,121.7715,19014.0
2022-09-22 14:25:00,124.17,124.36,124.11,124.36,7492.0,121.7715,121.9578,121.7126,121.9578,7492.0
2022-09-22 14:30:00,124.36,124.55,124.24,124.38,69355.0,121.9578,122.1441,121.8401,121.9774,69355.0
2022-09-22 14:35:00,124.38,124.48,124.23,124.44,6167.0,121.9774,122.0755,121.8303,122.0362,6167.0
2022-09-22 14:40:00,124.47,124.47,124.24,124.34,4394.0,122.0657,122.0657,121.8401,121.9382,4394.0
2022-09-22 14:45:00,124.34,124.37,124.22,124.34,5839.0,121.9382,121.9676,121.8205,121.9382,5839.0
2022-09-22 14:50:00,124.39,124.74,124.39,124.68,4264.0,121.9872,122.3304,121.9872,122.2716,4264.0
2022-09-22 14:55:00,124.69,124.76,124.58,124.7,5364.0,122.2814,122.3501,122.1735,122.2912,5364.0
2022-09-22 15:00:00,124.73,124.98,124.7,124.84,4154.0,122.3206,122.5658,122.2912,122.4285,4154.0
2022-09-22 15:05:00,124.81,124.89,124.73,124.77,4694.0,122.3991,122.4776,122.3206,122.3599,4694.0
2022-09-22 15:10:00,124.79,124.96,124.75,124.96,4712.0,122.3795,122.5462,122.3403,122.5462,4712.0
2022-09-22 15:15:00,124.93,124.95,124.78,124.88,11215.0,122.5168,122.5364,122.3697,122.4677,11215.0
2022-09-22 15:20:00,124.84,124.85,124.67,124.75,13335.0,122.4285,122.4383,122.2618,122.3403,13335.0
2022-09-22 15:25:00,124.75,124.81,124.62,124.77,10679.0,122.3403,122.3991,122.2128,122.3599,10679.0
2022-09-22 15:30:00,124.79,125.01,124.79,124.96,6641.0,122.3795,122.5952,122.3795,122.5462,6641.0
2022-09-22 15:35:00,124.98,125.05,124.85,124.89,9217.0,122.5658,122.6345,122.4383,122.4776,9217.0
2022-09-22 15:40:00,124.89,124.96,124.79,124.96,23502.0,122.4776,122.5462,122.3795,122.5462,23502.0
2022-09-22 15:45:00,124.97,125.35,124.97,125.31,16219.0,122.556,122.9287,122.556,122.8894,16219.0
2022-09-22 15:50:00,125.3,125.32,124.91,124.93,39946.0,122.8796,122.8992,122.4972,122.5168,39946.0
2022-09-22 15:55:00,124.92,124.92,124.39,124.39,69718.0,122.507,122.507,121.9872,121.9872,69718.0
2022-09-23 09:30:00,123.56,124.43,123.56,124.43,31253.0,121.1732,122.0264,121.1732,122.0264,31253.0
2022-09-23 09:35:00,124.25,124.25,123.82,123.99,7285.0,121.8499,121.8499,121.4282,121.5949,7285.0
2022-09-23 09:40:00,124.04,124.22,123.58,123.75,4980.0,121.644,121.8205,121.1929,121.3596,4980.0
2022-09-23 09:45:00,123.65,123.97,123.56,123.61,11672.0,121.2615,121.5753,121.1732,121.2223,11672.0
2022-09-23 09:50:00,123.5,123.5,122.91,123.06,7642.0,121.1144,121.1144,120.5358,120.6829,7642.0
2022-09-23 09:55:00,123.08,123.49,123.08,123.27,5378.0,120.7025,121.1046,120.7025,120.8888,5378.0
2022-09-23 10:00:00,123.27,123.35,123.03,123.16,3411.0,120.8888,120.9673,120.6535,120.781,3411.0
2022-09-23 10:05:00,123.1,123.17,122.89,122.98,11811.0,120.7221,120.7908,120.5162,120.6044,11811.0
2022-09-23 10:10:00,122.94,123.5,122.94,123.26,13327.0,120.5652,121.1144,120.5652,120.879,13327.0
2022-09-23 10:15:00,123.24,123.42,123.15,123.23,13856.0,120.8594,121.0359,120.7712,120.8496,13856.0
2022-09-23 10:20:00,123.21,123.43,123.11,123.21,5356.0,120.83,121.0458,120.7319,120.83,5356.0
2022-09-23 10:25:00,123.02,123.47,123.01,123.33,6792.0,120.6437,121.085,120.6339,120.9477,6792.0
2022-09-23 10:30:00,123.37,123.53,123.19,123.23,3352.0,120.9869,121.1438,120.8104,120.8496,3352.0
2022-09-23 10:35:00,123.18,123.34,123.07,123.31,12309.0,120.8006,120.9575,120.6927,120.9281,12309.0
2022-09-23 10:40:00,123.35,123.78,123.35,123.78,3271.0,120.9673,121.389,120.9673,121.389,3271.0
2022-09-23 10:45:00,123.74,123.88,123.68,123.68,2744.0,121.3498,121.4871,121.2909,121.2909,2744.0
2022-09-23 10:50:00,123.64,123.87,123.39,123.87,3373.0,121.2517,121.4773,121.0065,121.4773,3373.0
2022-09-23 10:55:00,123.67,123.86,123.52,123.53,3305.0,121.2811,121.4674,121.134,121.1438,3305.0
2022-09-23 11:00:00,123.48,123.52,123.26,123.31,8850.0,121.0948,121.134,120.879,120.9281,8850.0
2022-09-23 11:05:00,123.24,123.58,123.22,123.32,4622.0,120.8594,121.1929,120.8398,120.9379,4622.0
2022-09-23 11:10:00,123.41,123.66,123.34,123.44,6067.0,121.0261,121.2713,120.9575,121.0556,6067.0
2022-09-23 11:15:00,123.51,123.6,123.38,123.6,2976.0,121.1242,121.2125,120.9967,121.2125,2976.0
2022-09-23 11:20:00,123.59,123.82,123.52,123.82,19439.0,121.2027,121.4282,121.134,121.4282,19439.0
2022-09-23 11:25:00,123.79,123.82,123.45,123.45,2544.0,121.3988,121.4282,121.0654,121.0654,2544.0
2022-09-23 11:30:00,123.5,123.61,123.41,123.49,16260.0,121.1144,121.2223,121.0261,121.1046,16260.0
2022-09-23 11:35:00,123.5,123.56,123.35,123.41,16876.0,121.1144,121.1732,120.9673,121.0261,16876.0
2022-09-23 11:40:00,123.38,123.52,122.97,123.08,42303.0,120.9967,121.134,120.5946,120.7025,42303.0
2022-09-23 11:45:00,123.0,123.05,122.82,122.94,7195.0,120.6241,120.6731,120.4475,120.5652,7195.0
2022-09-23 11:50:00,122.91,123.01,122.9,122.94,5886.0,120.5358,120.6339,120.526,120.5652,5886.0
2022-09-23 11:55:00,122.72,122.86,122.51,122.86,46544.0,120.3495,120.4868,120.1435,120.4868,46544.0
2022-09-23 12:00:00,122.83,122.94,122.34,122.47,13495.0,120.4573,120.5652,119.9768,120.1043,13495.0
2022-09-23 12:05:00,122.42,122.54,121.97,122.1,22488.0,120.0553,120.1729,119.614,119.7414,22488.0
2022-09-23 12:10:00,122.15,122.17,121.96,122.06,11212.0,119.7905,119.8101,119.6041,119.7022,11212.0
2022-09-23 12:15:00,121.94,122.02,121.83,121.98,8932.0,119.5845,119.663,119.4767,119.6238,8932.0
2022-09-23 12:20:00,121.96,121.99,121.84,121.96,4276.0,119.6041,119.6336,119.4865,119.6041,4276.0
2022-09-23 12:25:00,121.94,122.0,121.58,121.58,6174.0,119.5845,119.6434,119.2315,119.2315,6174.0
2022-09-23 12:30:00,121.58,121.61,121.44,121.52,2500.0,119.2315,119.2609,119.0942,119.1726,2500.0
2022-09-23 12:35:00,121.5,121.65,121.5,121.63,6851.0,119.153,119.3001,119.153,119.2805,6851.0
2022-09-23 12:40:00,121.64,122.02,121.59,122.01,4953.0,119.2903,119.663,119.2413,119.6532,4953.0
2022-09-23 12:45:00,122.01,122.15,121.91,122.01,5380.0,119.6532,119.7905,119.5551,119.6532,5380.0
2022-09-23 12:50:00,122.0,122.18,121.94,122.02,8854.0,119.6434,119.8199,119.5845,119.663,8854.0
2022-09-23 12:55:00,121.99,122.06,121.9,122.04,6795.0,119.6336,119.7022,119.5453,119.6826,6795.0
2022-09-23 13:00:00,122.03,122.2,121.92,122.17,14750.0,119.6728,119.8395,119.5649,119.8101,14750.0
2022-09-23 13:05:00,122.13,122.22,122.04,122.11,9850.0,119.7709,119.8591,119.6826,119.7513,9850.0
2022-09-23 13:10:00,122.14,122.64,122.1,122.48,21461.0,119.7807,120.271,119.7414,120.1141,21461.0
2022-09-23 13:15:00,122.5,122.51,122.39,122.45,11293.0,120.1337,120.1435,120.0258,120.0847,11293.0
2022-09-23 13:20:00,122.46,122.46,122.28,122.4,2100.0,120.0945,120.0945,119.918,120.0356,2100.0
2022-09-23 13:25:00,122.36,122.36,121.99,121.99,3819.0,119.9964,119.9964,119.6336,119.6336,3819.0
2022-09-23 13:30:00,121.98,122.08,121.91,122.0,4768.0,119.6238,119.7218,119.5551,119.6434,4768.0
2022-09-23 13:35:00,121.94,121.94,121.76,121.77,1328.0,119.5845,119.5845,119.408,119.4178,1328.0
2022-09-23 13:40:00,121.71,121.86,121.65,121.84,15982.0,119.359,119.5061,119.3001,119.4865,15982.0
2022-09-23 13:45:00,121.87,122.31,121.87,122.31,3185.0,119.5159,119.9474,119.5159,119.9474,3185.0
2022-09-23 13:50:00,122.2,122.43,122.19,122.41,3240.0,119.8395,120.0651,119.8297,120.0455,3240.0
2022-09-23 13:55:00,122.44,122.57,122.35,122.52,2408.0,120.0749,120.2024,119.9866,120.1533,2408.0
2022-09-23 14:00:00,122.45,122.48,122.27,122.42,4523.0,120.0847,120.1141,119.9082,120.0553,4523.0
2022-09-23 14:05:00,122.44,122.44,122.1,122.1,4054.0,120.0749,120.0749,119.7414,119.7414,4054.0
2022-09-23 14:10:00,121.97,121.99,121.72,121.78,17301.0,119.614,119.6336,119.3688,119.4276,17301.0
2022-09-23 14:15:00,121.8,121.8,121.59,121.61,2259.0,119.4472,119.4472,119.2413,119.2609,2259.0
2022-09-23 14:20:00,121.61,121.98,121.61,121.98,3795.0,119.2609,119.6238,119.2609,119.6238,3795.0
2022-09-23 14:25:00,121.98,122.0,121.79,121.88,5456.0,119.6238,119.6434,119.4374,119.5257,5456.0
2022-09-23 14:30:00,121.83,121.83,121.63,121.77,5369.0,119.4767,119.4767,119.2805,119.4178,5369.0
2022-09-23 14:35:00,121.79,121.79,121.57,121.58,6874.0,119.4374,119.4374,119.2217,119.2315,6874.0
2022-09-23 14:40:00,121.55,121.73,121.47,121.73,13636.0,119.2021,119.3786,119.1236,119.3786,13636.0
2022-09-23 14:45:00,121.69,121.9,121.66,121.72,7560.0,119.3394,119.5453,119.3099,119.3688,7560.0
2022-09-23 14:50:00,121.69,121.96,121.66,121.78,8334.0,119.3394,119.6041,119.3099,119.4276,8334.0
2022-09-23 14:55:00,121.76,121.76,121.51,121.55,3535.0,119.408,119.408,119.1628,119.2021,3535.0
2022-09-23 15:00:00,121.54,122.02,121.51,121.94,7212.0,119.1923,119.663,119.1628,119.5845,7212.0
2022-09-23 15:05:00,121.89,122.29,121.8,122.14,5463.0,119.5355,119.9278,119.4472,119.7807,5463.0
2022-09-23 15:10:00,122.14,122.14,121.82,121.88,9246.0,119.7807,119.7807,119.4669,119.5257,9246.0
2022-09-23 15:15:00,121.97,122.28,121.97,122.13,8404.0,119.614,119.918,119.614,119.7709,8404.0
2022-09-23 15:20:00,122.13,122.28,122.02,122.03,14736.0,119.7709,119.918,119.663,119.6728,14736.0
2022-09-23 15:25:00,122.11,122.48,122.09,122.48,4977.0,119.7513,120.1141,119.7316,120.1141,4977.0
2022-09-23 15:30:00,122.5,122.95,122.5,122.89,8329.0,120.1337,120.575,120.1337,120.5162,8329.0
2022-09-23 15:35:00,122.91,123.02,122.65,123.01,5005.0,120.5358,120.6437,120.2808,120.6339,5005.0
2022-09-23 15:40:00,123.05,123.24,122.93,123.23,11819.0,120.6731,120.8594,120.5554,120.8496,11819.0
2022-09-23 15:45:00,123.24,123.33,123.11,123.12,15356.0,120.8594,120.9477,120.7319,120.7417,15356.0
2022-09-23 15:50:00,123.03,123.44,122.9,123.34,41170.0,120.6535,121.0556,120.526,120.9575,41170.0
2022-09-23 15:55:00,123.34,123.63,123.04,123.55,85976.0,120.9575,121.2419,120.6633,121.1634,85976.0
2022-09-26 09:30:00,123.18,123.49,122.77,123.49,18766.0,120.8006,121.1046,120.3985,121.1046,18766.0
2022-09-26 09:35:00,123.77,124.24,123.71,123.71,11165.0,121.3792,121.8401,121.3203,121.3203,11165.0
2022-09-26 09:40:00,123.72,124.15,123.67,123.72,11764.0,121.3302,121.7518,121.2811,121.3302,11764.0
2022-09-26 09:45:00,123.74,123.91,123.64,123.64,1900.0,121.3498,121.5165,121.2517,121.2517,1900.0
2022-09-26 09:50:00,123.81,123.97,123.66,123.73,11902.0,121.4184,121.5753,121.2713,121.34,11902.0
2022-09-26 09:55:00,123.6,123.85,123.6,123.62,6534.0,121.2125,121.4576,121.2125,121.2321,6534.0
2022-09-26 10:00:00,123.56,123.89,123.54,123.81,11562.0,121.1732,121.4969,121.1536,121.4184,11562.0
2022-09-26 10:05:00,123.75,123.95,123.59,123.59,6033.0,121.3596,121.5557,121.2027,121.2027,6033.0
2022-09-26 10:10:00,123.61,124.19,123.38,124.09,9149.0,121.2223,121.7911,120.9967,121.693,9149.0
2022-09-26 10:15:00,124.15,124.25,123.98,124.01,6971.0,121.7518,121.8499,121.5851,121.6145,6971.0
2022-09-26 10:20:00,124.11,124.15,123.85,123.99,8198.0,121.7126,121.7518,121.4576,121.5949,8198.0
2022-09-26 10:25:00,123.95,124.01,123.78,124.0,3615.0,121.5557,121.6145,121.389,121.6047,3615.0
2022-09-26 10:30:00,123.97,123.97,123.64,123.75,4420.0,121.5753,121.5753,121.2517,121.3596,4420.0
2022-09-26 10:35:00,123.79,124.2,123.73,123.94,18173.0,121.3988,121.8009,121.34,121.5459,18173.0
2022-09-26 10:40:00,124.0,124.0,123.52,123.62,12553.0,121.6047,121.6047,121.134,121.2321,12553.0
2022-09-26 10:45:00,123.69,123.7,123.09,123.34,6813.0,121.3007,121.3105,120.7123,120.9575,6813.0
2022-09-26 10:50:00,123.27,123.62,123.21,123.43,9916.0,120.8888,121.2321,120.83,121.0458,9916.0
2022-09-26 10:55:00,123.53,123.55,123.39,123.5,4005.0,121.1438,121.1634,121.0065,121.1144,4005.0
2022-09-26 11:00:00,123.4,123.59,123.26,123.43,4680.0,121.0163,121.2027,120.879,121.0458,4680.0
2022-09-26 11:05:00,123.43,123.43,122.86,122.86,9664.0,121.0458,121.0458,120.4868,120.4868,9664.0
2022-09-26 11:10:00,122.92,123.05,122.72,123.05,7562.0,120.5456,120.6731,120.3495,120.6731,7562.0
2022-09-26 11:15:00,123.04,123.15,122.84,122.92,2640.0,120.6633,120.7712,120.4671,120.5456,2640.0
2022-09-26 11:20:00,122.93,122.99,122.68,122.68,4893.0,120.5554,120.6143,120.3102,120.3102,4893.0
2022-09-26 11:25:00,122.79,122.79,122.25,122.34,2325.0,120.4181,120.4181,119.8885,119.9768,2325.0
2022-09-26 11:30:00,122.3,122.4,122.12,122.25,3875.0,119.9376,120.0356,119.7611,119.8885,3875.0
2022-09-26 11:35:00,122.26,122.37,122.2,122.32,2720.0,119.8984,120.0062,119.8395,119.9572,2720.0
2022-09-26 11:40:00,122.28,122.51,121.98,122.05,18658.0,119.918,120.1435,119.6238,119.6924,18658.0
2022-09-26 11:45:00,122.0,122.2,121.92,122.11,5723.0,119.6434,119.8395,119.5649,119.7513,5723.0
2022-09-26 11:50:00,122.11,122.11,121.91,121.95,3782.0,119.7513,119.7513,119.5551,119.5943,3782.0
2022-09-26 11:55:00,121.9,122.29,121.89,122.14,4581.0,119.5453,119.9278,119.5355,119.7807,4581.0
2022-09-26 12:00:00,122.2,122.2,121.97,122.07,2513.0,119.8395,119.8395,119.614,119.712,2513.0
2022-09-26 12:05:00,121.98,122.03,121.96,122.0,1346.0,119.6238,119.6728,119.6041,119.6434,1346.0
2022-09-26 12:10:00,122.02,122.15,121.97,122.13,1828.0,119.663,119.7905,119.614,119.7709,1828.0
2022-09-26 12:15:00,122.08,122.35,122.07,122.34,3512.0,119.7218,119.9866,119.712,119.9768,3512.0
2022-09-26 12:20:00,122.3,122.32,121.99,121.99,2793.0,119.9376,119.9572,119.6336,119.6336,2793.0
2022-09-26 12:25:00,122.01,122.08,121.9,122.0,4391.0,119.6532,119.7218,119.5453,119.6434,4391.0
2022-09-26 12:30:00,121.98,122.0,121.84,121.84,1400.0,119.6238,119.6434,119.4865,119.4865,1400.0
2022-09-26 12:35:00,121.99,122.02,121.9,121.9,1400.0,119.6336,119.663,119.5453,119.5453,1400.0
2022-09-26 12:40:00,121.88,121.89,121.83,121.88,1000.0,119.5257,119.5355,119.4767,119.5257,1000.0
2022-09-26 12:45:00,121.87,122.15,121.87,121.98,3152.0,119.5159,119.7905,119.5159,119.6238,3152.0
2022-09-26 12:50:00,122.02,122.31,121.99,122.31,3079.0,119.663,119.9474,119.6336,119.9474,3079.0
2022-09-26 12:55:00,122.39,122.5,122.39,122.39,2910.0,120.0258,120.1337,120.0258,120.0258,2910.0
2022-09-26 13:00:00,122.38,122.39,122.07,122.07,1400.0,120.016,120.0258,119.712,119.712,1400.0
2022-09-26 13:05:00,122.08,122.08,121.92,122.01,2939.0,119.7218,119.7218,119.5649,119.6532,2939.0
2022-09-26 13:10:00,121.97,121.97,121.85,121.86,4525.0,119.614,119.614,119.4963,119.5061,4525.0
2022-09-26 13:15:00,121.86,121.93,121.75,121.86,5389.0,119.5061,119.5747,119.3982,119.5061,5389.0
2022-09-26 13:20:00,121.9,121.94,121.75,121.75,2826.0,119.5453,119.5845,119.3982,119.3982,2826.0
2022-09-26 13:25:00,121.75,121.91,121.63,121.91,5280.0,119.3982,119.5551,119.2805,119.5551,5280.0
2022-09-26 13:30:00,121.94,122.1,121.91,122.07,1923.0,119.5845,119.7414,119.5551,119.712,1923.0
2022-09-26 13:35:00,121.97,122.15,121.97,122.03,3313.0,119.614,119.7905,119.614,119.6728,3313.0
2022-09-26 13:40:00,122.06,122.11,121.92,121.96,2414.0,119.7022,119.7513,119.5649,119.6041,2414.0
2022-09-26 13:45:00,122.02,122.18,122.01,122.03,4283.0,119.663,119.8199,119.6532,119.6728,4283.0
2022-09-26 13:50:00,122.02,122.28,122.01,122.06,2799.0,119.663,119.918,119.6532,119.7022,2799.0
2022-09-26 13:55:00,122.12,122.12,121.85,121.87,1467.0,119.7611,119.7611,119.4963,119.5159,1467.0
2022-09-26 14:00:00,121.86,122.28,121.86,122.22,3495.0,119.5061,119.918,119.5061,119.8591,3495.0
2022-09-26 14:05:00,122.17,122.38,122.14,122.37,4380.0,119.8101,120.016,119.7807,120.0062,4380.0
2022-09-26 14:10:00,122.32,122.32,122.09,122.12,6800.0,119.9572,119.9572,119.7316,119.7611,6800.0
2022-09-26 14:15:00,122.07,122.23,122.06,122.22,2932.0,119.712,119.8689,119.7022,119.8591,2932.0
2022-09-26 14:20:00,122.16,122.21,122.02,122.02,1707.0,119.8003,119.8493,119.663,119.663,1707.0
2022-09-26 14:25:00,122.02,122.08,121.85,121.88,2952.0,119.663,119.7218,119.4963,119.5257,2952.0
2022-09-26 14:30:00,121.88,122.03,121.88,121.99,2944.0,119.5257,119.6728,119.5257,119.6336,2944.0
2022-09-26 14:35:00,121.99,122.0,121.8,121.89,3583.0,119.6336,119.6434,119.4472,119.5355,3583.0
2022-09-26 14:40:00,121.9,121.96,121.73,121.89,5273.0,119.5453,119.6041,119.3786,119.5355,5273.0
2022-09-26 14:45:00,121.83,122.44,121.83,122.43,5124.0,119.4767,120.0749,119.4767,120.0651,5124.0
2022-09-26 14:50:00,122.37,122.39,122.14,122.29,5444.0,120.0062,120.0258,119.7807,119.9278,5444.0
2022-09-26 14:55:00,122.31,122.37,122.19,122.19,7795.0,119.9474,120.0062,119.8297,119.8297,7795.0
2022-09-26 15:00:00,122.18,122.43,122.18,122.2,5334.0,119.8199,120.0651,119.8199,119.8395,5334.0
2022-09-26 15:05:00,122.29,122.36,122.15,122.32,4073.0,119.9278,119.9964,119.7905,119.9572,4073.0
2022-09-26 15:10:00,122.39,122.39,122.22,122.27,4531.0,120.0258,120.0258,119.8591,119.9082,4531.0
2022-09-26 15:15:00,122.21,122.54,122.07,122.47,17525.0,119.8493,120.1729,119.712,120.1043,17525.0
2022-09-26 15:20:00,122.44,122.48,122.26,122.26,5846.0,120.0749,120.1141,119.8984,119.8984,5846.0
2022-09-26 15:25:00,122.18,122.39,122.17,122.39,8096.0,119.8199,120.0258,119.8101,120.0258,8096.0
2022-09-26 15:30:00,122.37,122.45,122.24,122.36,6583.0,120.0062,120.0847,119.8787,119.9964,6583.0
2022-09-26 15:35:00,122.33,122.62,122.33,122.42,9420.0,119.967,120.2514,119.967,120.0553,9420.0
2022-09-26 15:40:00,122.38,122.65,122.37,122.43,7696.0,120.016,120.2808,120.0062,120.0651,7696.0
2022-09-26 15:45:00,122.55,122.84,122.47,122.71,12542.0,120.1828,120.4671,120.1043,120.3397,12542.0
2022-09-26 15:50:00,122.71,123.19,122.56,122.99,23402.0,120.3397,120.8104,120.1926,120.6143,23402.0
2022-09-26 15:55:00,122.94,122.97,122.22,122.31,69689.0,120.5652,120.5946,119.8591,119.9474,69689.0
2022-09-27 09:30:00,123.87,123.87,122.81,123.22,15437.0,121.4773,121.4773,120.4377,120.8398,15437.0
2022-09-27 09:35:00,123.22,123.3,122.81,123.3,6992.0,120.8398,120.9183,120.4377,120.9183,6992.0
2022-09-27 09:40:00,123.35,124.07,123.33,123.72,6123.0,120.9673,121.6734,120.9477,121.3302,6123.0
2022-09-27 09:45:00,123.6,123.69,123.24,123.24,6025.0,121.2125,121.3007,120.8594,120.8594,6025.0
2022-09-27 09:50:00,123.22,123.64,123.12,123.57,12155.0,120.8398,121.2517,120.7417,121.183,12155.0
2022-09-27 09:55:00,123.57,123.57,122.7,122.71,6340.0,121.183,121.183,120.3299,120.3397,6340.0
2022-09-27 10:00:00,122.67,122.7,122.06,122.36,6238.0,120.3004,120.3299,119.7022,119.9964,6238.0
2022-09-27 10:05:00,122.23,122.28,121.82,121.91,4030.0,119.8689,119.918,119.4669,119.5551,4030.0
2022-09-27 10:10:00,122.11,122.34,122.02,122.21,4454.0,119.7513,119.9768,119.663,119.8493,4454.0
2022-09-27 10:15:00,122.22,122.22,122.01,122.17,3480.0,119.8591,119.8591,119.6532,119.8101,3480.0
2022-09-27 10:20:00,122.03,122.36,122.03,122.36,2231.0,119.6728,119.9964,119.6728,119.9964,2231.0
2022-09-27 10:25:00,122.51,122.65,122.15,122.15,1647.0,120.1435,120.2808,119.7905,119.7905,1647.0
2022-09-27 10:30:00,122.35,122.62,122.25,122.27,2011.0,119.9866,120.2514,119.8885,119.9082,2011.0
2022-09-27 10:35:00,122.17,122.64,122.17,122.42,4292.0,119.8101,120.271,119.8101,120.0553,4292.0
2022-09-27 10:40:00,122.28,122.78,122.23,122.78,2255.0,119.918,120.4083,119.8689,120.4083,2255.0
2022-09-27 10:45:00,122.74,122.94,122.68,122.94,3012.0,120.3691,120.5652,120.3102,120.5652,3012.0
2022-09-27 10:50:00,122.84,122.95,122.64,122.64,6497.0,120.4671,120.575,120.271,120.271,6497.0
2022-09-27 10:55:00,122.72,122.83,122.64,122.72,7511.0,120.3495,120.4573,120.271,120.3495,7511.0
2022-09-27 11:00:00,122.72,122.83,122.39,122.42,5017.0,120.3495,120.4573,120.0258,120.0553,5017.0
2022-09-27 11:05:00,122.48,122.91,122.48,122.91,2798.0,120.1141,120.5358,120.1141,120.5358,2798.0
2022-09-27 11:10:00,122.85,122.89,122.27,122.46,6653.0,120.477,120.5162,119.9082,120.0945,6653.0
2022-09-27 11:15:00,122.44,122.56,122.12,122.26,5737.0,120.0749,120.1926,119.7611,119.8984,5737.0
2022-09-27 11:20:00,122.22,122.22,121.91,121.91,9580.0,119.8591,119.8591,119.5551,119.5551,9580.0
2022-09-27 11:25:00,121.99,122.01,121.61,121.73,8245.0,119.6336,119.6532,119.2609,119.3786,8245.0
2022-09-27 11:30:00,121.66,121.99,121.66,121.99,1506.0,119.3099,119.6336,119.3099,119.6336,1506.0
2022-09-27 11:35:00,121.93,122.1,121.88,122.1,1779.0,119.5747,119.7414,119.5257,119.7414,1779.0
2022-09-27 11:40:00,122.1,122.13,122.0,122.06,3664.0,119.7414,119.7709,119.6434,119.7022,3664.0
2022-09-27 11:45:00,122.07,122.1,121.8,121.8,4797.0,119.712,119.7414,119.4472,119.4472,4797.0
2022-09-27 11:50:00,121.89,122.02,121.54,121.58,3977.0,119.5355,119.663,119.1923,119.2315,3977.0
2022-09-27 11:55:00,121.61,121.71,121.5,121.52,2618.0,119.2609,119.359,119.153,119.1726,2618.0
2022-09-27 12:00:00,121.46,121.61,121.44,121.53,1284.0,119.1138,119.2609,119.0942,119.1825,1284.0
2022-09-27 12:05:00,121.46,121.46,121.18,121.26,2577.0,119.1138,119.1138,118.8392,118.9177,2577.0
2022-09-27 12:10:00,121.06,121.08,120.92,121.04,3369.0,118.7215,118.7411,118.5842,118.7019,3369.0
2022-09-27 12:15:00,120.96,120.98,120.65,120.65,3314.0,118.6235,118.6431,118.3195,118.3195,3314.0
2022-09-27 12:20:00,120.77,120.82,120.71,120.82,1000.0,118.4371,118.4862,118.3783,118.4862,1000.0
2022-09-27 12:25:00,120.7,121.02,120.69,120.96,2310.0,118.3685,118.6823,118.3587,118.6235,2310.0
2022-09-27 12:30:00,120.97,121.07,120.91,121.07,2517.0,118.6333,118.7313,118.5744,118.7313,2517.0
2022-09-27 12:35:00,121.09,121.09,120.77,120.88,828.0,118.751,118.751,118.4371,118.545,828.0
2022-09-27 12:40:00,120.86,120.99,120.86,120.99,1720.0,118.5254,118.6529,118.5254,118.6529,1720.0
2022-09-27 12:45:00,120.9,121.13,120.9,121.13,1511.0,118.5646,118.7902,118.5646,118.7902,1511.0
2022-09-27 12:50:00,121.1,121.13,120.95,121.13,3935.0,118.7608,118.7902,118.6137,118.7902,3935.0
2022-09-27 12:55:00,121.34,121.39,121.26,121.3,2314.0,118.9961,119.0452,118.9177,118.9569,2314.0
2022-09-27 13:00:00,121.31,121.31,121.09,121.09,5497.0,118.9667,118.9667,118.751,118.751,5497.0
2022-09-27 13:05:00,121.13,121.56,121.05,121.29,4785.0,118.7902,119.2119,118.7117,118.9471,4785.0
2022-09-27 13:10:00,121.22,121.29,121.1,121.21,7131.0,118.8784,118.9471,118.7608,118.8686,7131.0
2022-09-27 13:15:00,121.26,121.36,121.23,121.24,5855.0,118.9177,119.0157,118.8882,118.8981,5855.0
2022-09-27 13:20:00,121.21,121.24,121.0,121.0,7202.0,118.8686,118.8981,118.6627,118.6627,7202.0
2022-09-27 13:25:00,121.02,121.07,120.89,121.0,9489.0,118.6823,118.7313,118.5548,118.6627,9489.0
2022-09-27 13:30:00,120.94,121.15,120.94,121.12,4418.0,118.6039,118.8098,118.6039,118.7804,4418.0
2022-09-27 13:35:00,121.07,121.08,120.97,120.97,8096.0,118.7313,118.7411,118.6333,118.6333,8096.0
2022-09-27 13:40:00,121.0,121.0,120.77,120.92,3010.0,118.6627,118.6627,118.4371,118.5842,3010.0
2022-09-27 13:45:00,120.94,120.98,120.84,120.84,1931.0,118.6039,118.6431,118.5058,118.5058,1931.0
2022-09-27 13:50:00,120.81,120.9,120.78,120.78,3634.0,118.4764,118.5646,118.4469,118.4469,3634.0
2022-09-27 13:55:00,120.75,120.87,120.71,120.86,3174.0,118.4175,118.5352,118.3783,118.5254,3174.0
2022-09-27 14:00:00,120.92,121.14,120.86,121.11,13011.0,118.5842,118.8,118.5254,118.7706,13011.0
2022-09-27 14:05:00,121.07,121.07,120.93,120.96,3288.0,118.7313,118.7313,118.594,118.6235,3288.0
2022-09-27 14:10:00,120.93,120.94,120.82,120.85,3850.0,118.594,118.6039,118.4862,118.5156,3850.0
2022-09-27 14:15:00,120.82,120.87,120.73,120.84,2612.0,118.4862,118.5352,118.3979,118.5058,2612.0
2022-09-27 14:20:00,120.96,121.0,120.77,120.98,3206.0,118.6235,118.6627,118.4371,118.6431,3206.0
2022-09-27 14:25:00,120.99,121.3,120.99,121.3,14241.0,118.6529,118.9569,118.6529,118.9569,14241.0
2022-09-27 14:30:00,121.3,121.43,121.26,121.43,6281.0,118.9569,119.0844,118.9177,119.0844,6281.0
2022-09-27 14:35:00,121.44,121.59,121.36,121.49,10563.0,119.0942,119.2413,119.0157,119.1432,10563.0
2022-09-27 14:40:00,121.52,121.72,121.5,121.57,4299.0,119.1726,119.3688,119.153,119.2217,4299.0
2022-09-27 14:45:00,121.57,121.93,121.47,121.92,2844.0,119.2217,119.5747,119.1236,119.5649,2844.0
2022-09-27 14:50:00,121.91,121.91,121.71,121.73,5730.0,119.5551,119.5551,119.359,119.3786,5730.0
2022-09-27 14:55:00,121.67,121.78,121.66,121.72,2582.0,119.3197,119.4276,119.3099,119.3688,2582.0
2022-09-27 15:00:00,121.69,121.7,121.28,121.38,9679.0,119.3394,119.3492,118.9373,119.0354,9679.0
2022-09-27 15:05:00,121.32,121.48,121.3,121.48,10516.0,118.9765,119.1334,118.9569,119.1334,10516.0
2022-09-27 15:10:00,121.41,121.57,121.35,121.49,12391.0,119.0648,119.2217,119.0059,119.1432,12391.0
2022-09-27 15:15:00,121.45,121.52,121.21,121.48,3621.0,119.104,119.1726,118.8686,119.1334,3621.0
2022-09-27 15:20:00,121.5,121.5,121.27,121.32,3917.0,119.153,119.153,118.9275,118.9765,3917.0
2022-09-27 15:25:00,121.31,121.31,121.01,121.09,4370.0,118.9667,118.9667,118.6725,118.751,4370.0
2022-09-27 15:30:00,121.17,121.17,120.89,121.03,6801.0,118.8294,118.8294,118.5548,118.6921,6801.0
2022-09-27 15:35:00,121.01,121.17,120.94,121.02,5193.0,118.6725,118.8294,118.6039,118.6823,5193.0
2022-09-27 15:40:00,121.03,121.5,121.01,121.47,8527.0,118.6921,119.153,118.6725,119.1236,8527.0
2022-09-27 15:45:00,121.45,121.45,121.18,121.32,13964.0,119.104,119.104,118.8392,118.9765,13964.0
2022-09-27 15:50:00,121.21,121.72,121.21,121.71,22308.0,118.8686,119.3688,118.8686,119.359,22308.0
2022-09-27 15:55:00,121.72,121.8,121.44,121.62,64070.0,119.3688,119.4472,119.0942,119.2707,64070.0
2022-09-28 09:30:00,122.73,122.86,121.94,122.1,20481.0,120.3593,120.4868,119.5845,119.7414,20481.0
2022-09-28 09:35:00,122.1,122.33,121.71,122.17,16758.0,119.7414,119.967,119.359,119.8101,16758.0
2022-09-28 09:40:00,122.19,122.55,121.99,122.28,7229.0,119.8297,120.1828,119.6336,119.918,7229.0
2022-09-28 09:45:00,122.36,122.85,122.25,122.66,6814.0,119.9964,120.477,119.8885,120.2906,6814.0
2022-09-28 09:50:00,122.62,122.8,122.37,122.37,3776.0,120.2514,120.4279,120.0062,120.0062,3776.0
2022-09-28 09:55:00,122.27,122.52,122.16,122.3,4080.0,119.9082,120.1533,119.8003,119.9376,4080.0
2022-09-28 10:00:00,122.28,122.83,122.17,122.21,9620.0,119.918,120.4573,119.8101,119.8493,9620.0
2022-09-28 10:05:00,122.27,122.31,121.86,121.86,11895.0,119.9082,119.9474,119.5061,119.5061,11895.0
2022-09-28 10:10:00,121.99,122.03,121.76,121.98,14610.0,119.6336,119.6728,119.408,119.6238,14610.0
2022-09-28 10:15:00,121.86,121.98,121.6,121.85,12830.0,119.5061,119.6238,119.2511,119.4963,12830.0
2022-09-28 10:20:00,121.98,122.47,121.91,122.42,8429.0,119.6238,120.1043,119.5551,120.0553,8429.0
2022-09-28 10:25:00,122.41,122.87,122.29,122.79,7233.0,120.0455,120.4966,119.9278,120.4181,7233.0
2022-09-28 10:30:00,122.81,122.82,122.49,122.59,7259.0,120.4377,120.4475,120.1239,120.222,7259.0
2022-09-28 10:35:00,122.61,123.06,122.6,122.82,45387.0,120.2416,120.6829,120.2318,120.4475,45387.0
2022-09-28 10:40:00,122.88,123.07,122.71,122.93,8674.0,120.5064,120.6927,120.3397,120.5554,8674.0
2022-09-28 10:45:00,122.86,122.93,122.71,122.91,5249.0,120.4868,120.5554,120.3397,120.5358,5249.0
2022-09-28 10:50:00,122.86,122.9,122.63,122.73,3279.0,120.4868,120.526,120.2612,120.3593,3279.0
2022-09-28 10:55:00,122.71,122.77,122.48,122.52,4882.0,120.3397,120.3985,120.1141,120.1533,4882.0
2022-09-28 11:00:00,122.43,122.92,122.43,122.7,4402.0,120.0651,120.5456,120.0651,120.3299,4402.0
2022-09-28 11:05:00,122.61,122.66,122.45,122.46,3047.0,120.2416,120.2906,120.0847,120.0945,3047.0
2022-09-28 11:10:00,122.42,122.82,122.42,122.64,4082.0,120.0553,120.4475,120.0553,120.271,4082.0
2022-09-28 11:15:00,122.56,123.06,122.55,123.05,4030.0,120.1926,120.6829,120.1828,120.6731,4030.0
2022-09-28 11:20:00,123.1,123.34,123.07,123.17,4543.0,120.7221,120.9575,120.6927,120.7908,4543.0
2022-09-28 11:25:00,123.14,123.25,122.82,122.82,5416.0,120.7614,120.8692,120.4475,120.4475,5416.0
2022-09-28 11:30:00,122.86,123.12,122.79,122.93,9162.0,120.4868,120.7417,120.4181,120.5554,9162.0
2022-09-28 11:35:00,122.96,123.03,122.81,122.82,9159.0,120.5848,120.6535,120.4377,120.4475,9159.0
2022-09-28 11:40:00,122.83,123.05,122.72,123.05,3100.0,120.4573,120.6731,120.3495,120.6731,3100.0
2022-09-28 11:45:00,123.04,123.24,122.92,123.17,3167.0,120.6633,120.8594,120.5456,120.7908,3167.0
2022-09-28 11:50:00,123.23,123.47,123.22,123.47,3300.0,120.8496,121.085,120.8398,121.085,3300.0
2022-09-28 11:55:00,123.53,123.56,123.41,123.41,2342.0,121.1438,121.1732,121.0261,121.0261,2342.0
2022-09-28 12:00:00,123.45,123.48,123.2,123.27,4957.0,121.0654,121.0948,120.8202,120.8888,4957.0
2022-09-28 12:05:00,123.25,123.34,123.19,123.27,2204.0,120.8692,120.9575,120.8104,120.8888,2204.0
2022-09-28 12:10:00,123.31,123.61,123.3,123.61,3283.0,120.9281,121.2223,120.9183,121.2223,3283.0
2022-09-28 12:15:00,123.54,123.61,123.47,123.61,3538.0,121.1536,121.2223,121.085,121.2223,3538.0
2022-09-28 12:20:00,123.59,123.64,123.28,123.28,2800.0,121.2027,121.2517,120.8986,120.8986,2800.0
2022-09-28 12:25:00,123.33,123.45,123.31,123.43,3314.0,120.9477,121.0654,120.9281,121.0458,3314.0
2022-09-28 12:30:00,123.47,123.48,123.28,123.43,3192.0,121.085,121.0948,120.8986,121.0458,3192.0
2022-09-28 12:35:00,123.47,123.47,123.34,123.36,1600.0,121.085,121.085,120.9575,120.9771,1600.0
2022-09-28 12:40:00,123.33,123.53,123.26,123.53,8545.0,120.9477,121.1438,120.879,121.1438,8545.0
2022-09-28 12:45:00,123.56,123.66,123.5,123.54,3889.0,121.1732,121.2713,121.1144,121.1536,3889.0
2022-09-28 12:50:00,123.47,123.54,123.41,123.5,2481.0,121.085,121.1536,121.0261,121.1144,2481.0
2022-09-28 12:55:00,123.54,123.57,123.31,123.37,5204.0,121.1536,121.183,120.9281,120.9869,5204.0
2022-09-28 13:00:00,123.4,123.41,123.22,123.32,3117.0,121.0163,121.0261,120.8398,120.9379,3117.0
2022-09-28 13:05:00,123.37,123.57,123.37,123.54,4140.0,120.9869,121.183,120.9869,121.1536,4140.0
2022-09-28 13:10:00,123.51,123.52,123.45,123.45,2920.0,121.1242,121.134,121.0654,121.0654,2920.0
2022-09-28 13:15:00,123.51,123.53,123.41,123.46,4428.0,121.1242,121.1438,121.0261,121.0752,4428.0
2022-09-28 13:20:00,123.44,123.44,123.32,123.4,1556.0,121.0556,121.0556,120.9379,121.0163,1556.0
2022-09-28 13:25:00,123.43,123.45,123.27,123.28,3643.0,121.0458,121.0654,120.8888,120.8986,3643.0
2022-09-28 13:30:00,123.29,123.3,123.21,123.28,3733.0,120.9085,120.9183,120.83,120.8986,3733.0
2022-09-28 13:35:00,123.26,123.44,123.26,123.44,6854.0,120.879,121.0556,120.879,121.0556,6854.0
2022-09-28 13:40:00,123.44,123.58,123.41,123.44,3913.0,121.0556,121.1929,121.0261,121.0556,3913.0
2022-09-28 13:45:00,123.44,123.44,123.26,123.3,3170.0,121.0556,121.0556,120.879,120.9183,3170.0
2022-09-28 13:50:00,123.25,123.27,123.15,123.15,3077.0,120.8692,120.8888,120.7712,120.7712,3077.0
2022-09-28 13:55:00,123.23,123.27,123.17,123.19,3844.0,120.8496,120.8888,120.7908,120.8104,3844.0
2022-09-28 14:00:00,123.21,123.25,123.1,123.24,3906.0,120.83,120.8692,120.7221,120.8594,3906.0
2022-09-28 14:05:00,123.28,123.34,123.24,123.29,7249.0,120.8986,120.9575,120.8594,120.9085,7249.0
2022-09-28 14:10:00,123.32,123.33,123.24,123.27,3417.0,120.9379,120.9477,120.8594,120.8888,3417.0
2022-09-28 14:15:00,123.24,123.26,123.02,123.13,6481.0,120.8594,120.879,120.6437,120.7515,6481.0
2022-09-28 14:20:00,123.1,123.15,123.07,123.11,3048.0,120.7221,120.7712,120.6927,120.7319,3048.0
2022-09-28 14:25:00,123.11,123.32,123.03,123.26,6646.0,120.7319,120.9379,120.6535,120.879,6646.0
2022-09-28 14:30:00,123.3,123.54,123.3,123.54,9773.0,120.9183,121.1536,120.9183,121.1536,9773.0
2022-09-28 14:35:00,123.53,123.64,123.43,123.48,4970.0,121.1438,121.2517,121.0458,121.0948,4970.0
2022-09-28 14:40:00,123.46,123.62,123.39,123.62,25842.0,121.0752,121.2321,121.0065,121.2321,25842.0
2022-09-28 14:45:00,123.6,123.63,123.48,123.59,5764.0,121.2125,121.2419,121.0948,121.2027,5764.0
2022-09-28 14:50:00,123.59,123.72,123.59,123.65,5293.0,121.2027,121.3302,121.2027,121.2615,5293.0
2022-09-28 14:55:00,123.62,123.71,123.62,123.67,3411.0,121.2321,121.3203,121.2321,121.2811,3411.0
2022-09-28 15:00:00,123.65,123.97,123.64,123.97,5133.0,121.2615,121.5753,121.2517,121.5753,5133.0
2022-09-28 15:05:00,124.0,124.17,123.89,124.06,9326.0,121.6047,121.7715,121.4969,121.6636,9326.0
2022-09-28 15:10:00,124.09,124.19,124.05,124.1,6970.0,121.693,121.7911,121.6538,121.7028,6970.0
2022-09-28 15:15:00,124.08,124.16,123.86,123.88,7428.0,121.6832,121.7617,121.4674,121.4871,7428.0
2022-09-28 15:20:00,123.85,124.02,123.85,123.94,4701.0,121.4576,121.6244,121.4576,121.5459,4701.0
2022-09-28 15:25:00,123.96,124.08,123.96,123.98,5185.0,121.5655,121.6832,121.5655,121.5851,5185.0
2022-09-28 15:30:00,123.99,124.23,123.98,124.23,10381.0,121.5949,121.8303,121.5851,121.8303,10381.0
2022-09-28 15:35:00,124.2,124.26,124.11,124.11,11170.0,121.8009,121.8597,121.7126,121.7126,11170.0
2022-09-28 15:40:00,124.12,124.36,124.09,124.19,18492.0,121.7224,121.9578,121.693,121.7911,18492.0
2022-09-28 15:45:00,124.21,124.43,124.21,124.42,16423.0,121.8107,122.0264,121.8107,122.0166,16423.0
2022-09-28 15:50:00,124.41,124.41,123.99,124.08,47191.0,122.0068,122.0068,121.5949,121.6832,47191.0
2022-09-28 15:55:00,124.09,124.09,123.68,123.72,96594.0,121.693,121.693,121.2909,121.3302,96594.0
2022-09-29 09:30:00,122.81,123.3,122.55,122.75,10498.0,120.4377,120.9183,120.1828,120.3789,10498.0
2022-09-29 09:35:00,122.76,122.8,122.5,122.74,5527.0,120.3887,120.4279,120.1337,120.3691,5527.0
2022-09-29 09:40:00,122.74,122.86,122.53,122.57,5912.0,120.3691,120.4868,120.1631,120.2024,5912.0
2022-09-29 09:45:00,122.44,123.06,122.44,122.89,2718.0,120.0749,120.6829,120.0749,120.5162,2718.0
2022-09-29 09:50:00,122.93,123.21,122.93,123.14,3337.0,120.5554,120.83,120.5554,120.7614,3337.0
2022-09-29 09:55:00,123.34,123.38,122.88,123.11,1239.0,120.9575,120.9967,120.5064,120.7319,1239.0
2022-09-29 10:00:00,122.98,123.02,122.62,122.79,3137.0,120.6044,120.6437,120.2514,120.4181,3137.0
2022-09-29 10:05:00,122.85,123.0,122.6,122.65,3336.0,120.477,120.6241,120.2318,120.2808,3336.0
2022-09-29 10:10:00,122.59,122.85,122.57,122.58,6670.0,120.222,120.477,120.2024,120.2122,6670.0
2022-09-29 10:15:00,122.64,122.64,122.33,122.42,10954.0,120.271,120.271,119.967,120.0553,10954.0
2022-09-29 10:20:00,122.48,122.58,122.27,122.37,23562.0,120.1141,120.2122,119.9082,120.0062,23562.0
2022-09-29 10:25:00,122.38,122.68,122.27,122.67,18393.0,120.016,120.3102,119.9082,120.3004,18393.0
2022-09-29 10:30:00,122.66,122.71,122.5,122.67,2198.0,120.2906,120.3397,120.1337,120.3004,2198.0
2022-09-29 10:35:00,122.62,122.91,122.62,122.81,2914.0,120.2514,120.5358,120.2514,120.4377,2914.0
2022-09-29 10:40:00,122.77,122.9,122.7,122.81,1828.0,120.3985,120.526,120.3299,120.4377,1828.0
2022-09-29 10:45:00,122.66,122.78,122.61,122.61,1307.0,120.2906,120.4083,120.2416,120.2416,1307.0
2022-09-29 10:50:00,122.67,122.91,122.64,122.83,2614.0,120.3004,120.5358,120.271,120.4573,2614.0
2022-09-29 10:55:00,122.95,123.16,122.91,123.0,13125.0,120.575,120.781,120.5358,120.6241,13125.0
2022-09-29 11:00:00,123.02,123.24,122.94,123.18,9749.0,120.6437,120.8594,120.5652,120.8006,9749.0
2022-09-29 11:05:00,123.13,123.78,123.04,123.76,3932.0,120.7515,121.389,120.6633,121.3694,3932.0
2022-09-29 11:10:00,123.76,123.76,123.27,123.32,3261.0,121.3694,121.3694,120.8888,120.9379,3261.0
2022-09-29 11:15:00,123.29,123.35,123.18,123.34,2021.0,120.9085,120.9673,120.8006,120.9575,2021.0
2022-09-29 11:20:00,123.32,123.32,123.15,123.15,2120.0,120.9379,120.9379,120.7712,120.7712,2120.0
2022-09-29 11:25:00,123.21,123.64,123.09,123.64,155346.0,120.83,121.2517,120.7123,121.2517,155346.0
2022-09-29 11:30:00,123.69,123.79,123.53,123.53,9476.0,121.3007,121.3988,121.1438,121.1438,9476.0
2022-09-29 11:35:00,123.49,123.5,123.03,123.16,5868.0,121.1046,121.1144,120.6535,120.781,5868.0
2022-09-29 11:40:00,123.32,123.65,123.32,123.65,2000.0,120.9379,121.2615,120.9379,121.2615,2000.0
2022-09-29 11:45:00,123.71,123.98,123.7,123.95,2175.0,121.3203,121.5851,121.3105,121.5557,2175.0
2022-09-29 11:50:00,123.92,124.07,123.89,123.99,2751.0,121.5263,121.6734,121.4969,121.5949,2751.0
2022-09-29 11:55:00,124.12,124.24,124.04,124.12,1908.0,121.7224,121.8401,121.644,121.7224,1908.0
2022-09-29 12:00:00,124.02,124.02,123.7,123.88,3724.0,121.6244,121.6244,121.3105,121.4871,3724.0
2022-09-29 12:05:00,123.91,123.93,123.88,123.92,6881.0,121.5165,121.5361,121.4871,121.5263,6881.0
2022-09-29 12:10:00,124.04,124.04,123.89,123.91,1404.0,121.644,121.644,121.4969,121.5165,1404.0
2022-09-29 12:15:00,123.83,123.83,123.53,123.54,2785.0,121.438,121.438,121.1438,121.1536,2785.0
2022-09-29 12:20:00,123.54,123.54,123.29,123.31,3249.0,121.1536,121.1536,120.9085,120.9281,3249.0
2022-09-29 12:25:00,123.3,123.58,123.3,123.58,1715.0,120.9183,121.1929,120.9183,121.1929,1715.0
2022-09-29 12:30:00,123.53,123.71,123.53,123.71,1270.0,121.1438,121.3203,121.1438,121.3203,1270.0
2022-09-29 12:35:00,123.73,123.78,123.62,123.78,2030.0,121.34,121.389,121.2321,121.389,2030.0
2022-09-29 12:40:00,123.76,123.9,123.71,123.86,3219.0,121.3694,121.5067,121.3203,121.4674,3219.0
2022-09-29 12:45:00,123.86,123.86,123.7,123.7,1382.0,121.4674,121.4674,121.3105,121.3105,1382.0
2022-09-29 12:50:00,123.71,123.74,123.62,123.73,1302.0,121.3203,121.3498,121.2321,121.34,1302.0
2022-09-29 12:55:00,123.71,123.74,123.44,123.47,1113.0,121.3203,121.3498,121.0556,121.085,1113.0
2022-09-29 13:00:00,123.45,123.45,123.25,123.27,1700.0,121.0654,121.0654,120.8692,120.8888,1700.0
2022-09-29 13:05:00,123.24,123.28,123.07,123.11,2303.0,120.8594,120.8986,120.6927,120.7319,2303.0
2022-09-29 13:10:00,123.14,123.3,123.13,123.25,2500.0,120.7614,120.9183,120.7515,120.8692,2500.0
2022-09-29 13:15:00,123.25,123.37,123.24,123.26,2226.0,120.8692,120.9869,120.8594,120.879,2226.0
2022-09-29 13:20:00,123.17,123.26,123.05,123.11,1520.0,120.7908,120.879,120.6731,120.7319,1520.0
2022-09-29 13:25:00,123.13,123.22,123.0,123.15,2731.0,120.7515,120.8398,120.6241,120.7712,2731.0
2022-09-29 13:30:00,123.03,123.16,122.99,123.14,3129.0,120.6535,120.781,120.6143,120.7614,3129.0
2022-09-29 13:35:00,123.15,123.15,122.94,122.94,1779.0,120.7712,120.7712,120.5652,120.5652,1779.0
2022-09-29 13:40:00,122.94,122.94,122.74,122.82,13027.0,120.5652,120.5652,120.3691,120.4475,13027.0
2022-09-29 13:45:00,122.81,122.97,122.77,122.95,3069.0,120.4377,120.5946,120.3985,120.575,3069.0
2022-09-29 13:50:00,122.96,122.98,122.65,122.74,5592.0,120.5848,120.6044,120.2808,120.3691,5592.0
2022-09-29 13:55:00,122.66,122.66,122.57,122.63,3049.0,120.2906,120.2906,120.2024,120.2612,3049.0
2022-09-29 14:00:00,122.67,122.68,122.52,122.66,5456.0,120.3004,120.3102,120.1533,120.2906,5456.0
2022-09-29 14:05:00,122.69,122.77,122.64,122.67,1808.0,120.32,120.3985,120.271,120.3004,1808.0
2022-09-29 14:10:00,122.67,122.7,122.67,122.67,1300.0,120.3004,120.3299,120.3004,120.3004,1300.0
2022-09-29 14:15:00,122.61,122.61,122.46,122.46,2400.0,120.2416,120.2416,120.0945,120.0945,2400.0
2022-09-29 14:20:00,122.46,122.53,122.44,122.48,2117.0,120.0945,120.1631,120.0749,120.1141,2117.0
2022-09-29 14:25:00,122.51,122.61,122.49,122.5,3905.0,120.1435,120.2416,120.1239,120.1337,3905.0
2022-09-29 14:30:00,122.57,122.57,122.44,122.5,10294.0,120.2024,120.2024,120.0749,120.1337,10294.0
2022-09-29 14:35:00,122.5,122.78,122.49,122.59,4997.0,120.1337,120.4083,120.1239,120.222,4997.0
2022-09-29 14:40:00,122.63,122.65,122.49,122.59,5872.0,120.2612,120.2808,120.1239,120.222,5872.0
2022-09-29 14:45:00,122.57,122.66,122.5,122.5,2816.0,120.2024,120.2906,120.1337,120.1337,2816.0
2022-09-29 14:50:00,122.49,122.58,122.42,122.58,22849.0,120.1239,120.2122,120.0553,120.2122,22849.0
2022-09-29 14:55:00,122.56,122.61,122.46,122.55,7306.0,120.1926,120.2416,120.0945,120.1828,7306.0
2022-09-29 15:00:00,122.56,122.91,122.56,122.87,4730.0,120.1926,120.5358,120.1926,120.4966,4730.0
2022-09-29 15:05:00,122.91,122.99,122.78,122.78,2951.0,120.5358,120.6143,120.4083,120.4083,2951.0
2022-09-29 15:10:00,122.75,122.97,122.7,122.96,4199.0,120.3789,120.5946,120.3299,120.5848,4199.0
2022-09-29 15:15:00,122.94,123.09,122.94,122.97,2853.0,120.5652,120.7123,120.5652,120.5946,2853.0
2022-09-29 15:20:00,122.97,123.0,122.9,122.91,3388.0,120.5946,120.6241,120.526,120.5358,3388.0
2022-09-29 15:25:00,122.9,122.9,122.75,122.82,5048.0,120.526,120.526,120.3789,120.4475,5048.0
2022-09-29 15:30:00,122.85,123.17,122.85,123.1,5030.0,120.477,120.7908,120.477,120.7221,5030.0
2022-09-29 15:35:00,123.06,123.33,122.93,123.1,10197.0,120.6829,120.9477,120.5554,120.7221,10197.0
2022-09-29 15:40:00,123.07,123.16,122.87,123.02,14510.0,120.6927,120.781,120.4966,120.6437,14510.0
2022-09-29 15:45:00,123.01,123.13,122.95,123.06,14154.0,120.6339,120.7515,120.575,120.6829,14154.0
2022-09-29 15:50:00,123.13,123.18,122.66,122.78,34919.0,120.7515,120.8006,120.2906,120.4083,34919.0
2022-09-29 15:55:00,122.77,122.96,122.54,122.88,87455.0,120.3985,120.5848,120.1729,120.5064,87455.0
2022-09-30 09:30:00,123.02,123.5,122.85,123.04,20002.0,120.6437,121.1144,120.477,120.6633,20002.0
2022-09-30 09:35:00,123.15,123.16,122.25,122.72,6867.0,120.7712,120.781,119.8885,120.3495,6867.0
2022-09-30 09:40:00,122.64,123.04,122.41,122.82,3160.0,120.271,120.6633,120.0455,120.4475,3160.0
2022-09-30 09:45:00,122.61,122.9,122.39,122.49,8603.0,120.2416,120.526,120.0258,120.1239,8603.0
2022-09-30 09:50:00,122.5,122.82,122.44,122.82,2906.0,120.1337,120.4475,120.0749,120.4475,2906.0
2022-09-30 09:55:00,122.8,123.06,122.8,122.98,3441.0,120.4279,120.6829,120.4279,120.6044,3441.0
2022-09-30 10:00:00,123.02,123.14,122.8,123.13,6136.0,120.6437,120.7614,120.4279,120.7515,6136.0
2022-09-30 10:05:00,123.06,123.15,122.76,122.89,7730.0,120.6829,120.7712,120.3887,120.5162,7730.0
2022-09-30 10:10:00,123.01,123.25,122.97,123.07,2139.0,120.6339,120.8692,120.5946,120.6927,2139.0
2022-09-30 10:15:00,123.23,123.35,122.91,123.34,4565.0,120.8496,120.9673,120.5358,120.9575,4565.0
2022-09-30 10:20:00,123.29,123.51,123.2,123.51,4056.0,120.9085,121.1242,120.8202,121.1242,4056.0
2022-09-30 10:25:00,123.42,123.76,123.27,123.76,14263.0,121.0359,121.3694,120.8888,121.3694,14263.0
2022-09-30 10:30:00,123.74,124.25,123.65,124.03,12446.0,121.3498,121.8499,121.2615,121.6342,12446.0
2022-09-30 10:35:00,124.02,124.58,124.02,124.58,8505.0,121.6244,122.1735,121.6244,122.1735,8505.0
2022-09-30 10:40:00,124.54,124.67,124.43,124.51,7693.0,122.1343,122.2618,122.0264,122.1049,7693.0
2022-09-30 10:45:00,124.65,124.65,124.17,124.51,9394.0,122.2422,122.2422,121.7715,122.1049,9394.0
2022-09-30 10:50:00,124.65,124.73,124.45,124.62,4858.0,122.2422,122.3206,122.046,122.2128,4858.0
2022-09-30 10:55:00,124.57,124.74,124.45,124.67,6663.0,122.1637,122.3304,122.046,122.2618,6663.0
2022-09-30 11:00:00,124.74,124.83,124.43,124.66,6550.0,122.3304,122.4187,122.0264,122.252,6550.0
2022-09-30 11:05:00,124.74,124.95,124.54,124.91,5795.0,122.3304,122.5364,122.1343,122.4972,5795.0
2022-09-30 11:10:00,124.84,125.12,124.83,125.02,6516.0,122.4285,122.7031,122.4187,122.605,6516.0
2022-09-30 11:15:00,125.13,125.13,124.75,124.89,5683.0,122.7129,122.7129,122.3403,122.4776,5683.0
2022-09-30 11:20:00,124.85,125.0,124.81,124.98,3938.0,122.4383,122.5854,122.3991,122.5658,3938.0
2022-09-30 11:25:00,125.01,125.03,124.72,124.72,10973.0,122.5952,122.6148,122.3108,122.3108,10973.0
2022-09-30 11:30:00,124.66,124.72,124.51,124.54,5091.0,122.252,122.3108,122.1049,122.1343,5091.0
2022-09-30 11:35:00,124.62,124.71,124.31,124.49,15321.0,122.2128,122.301,121.9088,122.0853,15321.0
2022-09-30 11:40:00,124.45,124.6,124.19,124.42,10353.0,122.046,122.1932,121.7911,122.0166,10353.0
2022-09-30 11:45:00,124.38,124.41,124.25,124.25,3830.0,121.9774,122.0068,121.8499,121.8499,3830.0
2022-09-30 11:50:00,124.24,124.26,124.02,124.07,15208.0,121.8401,121.8597,121.6244,121.6734,15208.0
2022-09-30 11:55:00,124.09,124.09,123.88,123.99,22273.0,121.693,121.693,121.4871,121.5949,22273.0
2022-09-30 12:00:00,123.93,123.93,123.57,123.79,11041.0,121.5361,121.5361,121.183,121.3988,11041.0
2022-09-30 12:05:00,123.87,123.91,123.61,123.67,19757.0,121.4773,121.5165,121.2223,121.2811,19757.0
2022-09-30 12:10:00,123.51,123.65,123.5,123.59,3580.0,121.1242,121.2615,121.1144,121.2027,3580.0
2022-09-30 12:15:00,123.64,123.69,123.45,123.5,4831.0,121.2517,121.3007,121.0654,121.1144,4831.0
2022-09-30 12:20:00,123.45,123.48,123.18,123.42,8410.0,121.0654,121.0948,120.8006,121.0359,8410.0
2022-09-30 12:25:00,123.38,123.46,123.27,123.27,6727.0,120.9967,121.0752,120.8888,120.8888,6727.0
2022-09-30 12:30:00,123.28,123.58,123.27,123.58,3096.0,120.8986,121.1929,120.8888,121.1929,3096.0
2022-09-30 12:35:00,123.58,123.69,123.53,123.69,1796.0,121.1929,121.3007,121.1438,121.3007,1796.0
2022-09-30 12:40:00,123.69,123.77,123.61,123.68,4398.0,121.3007,121.3792,121.2223,121.2909,4398.0
2022-09-30 12:45:00,123.65,123.85,123.65,123.8,4939.0,121.2615,121.4576,121.2615,121.4086,4939.0
2022-09-30 12:50:00,123.88,123.88,123.67,123.73,6288.0,121.4871,121.4871,121.2811,121.34,6288.0
2022-09-30 12:55:00,123.76,123.81,123.67,123.71,2095.0,121.3694,121.4184,121.2811,121.3203,2095.0
2022-09-30 13:00:00,123.6,123.62,123.39,123.53,3600.0,121.2125,121.2321,121.0065,121.1438,3600.0
2022-09-30 13:05:00,123.52,123.64,123.52,123.62,1300.0,121.134,121.2517,121.134,121.2321,1300.0
2022-09-30 13:10:00,123.64,123.7,123.58,123.59,2772.0,121.2517,121.3105,121.1929,121.2027,2772.0
2022-09-30 13:15:00,123.57,123.57,123.38,123.46,3259.0,121.183,121.183,120.9967,121.0752,3259.0
2022-09-30 13:20:00,123.48,123.5,123.37,123.41,1129.0,121.0948,121.1144,120.9869,121.0261,1129.0
2022-09-30 13:25:00,123.34,123.6,123.25,123.57,2959.0,120.9575,121.2125,120.8692,121.183,2959.0
2022-09-30 13:30:00,123.51,123.54,123.38,123.38,2651.0,121.1242,121.1536,120.9967,120.9967,2651.0
2022-09-30 13:35:00,123.32,123.32,123.04,123.06,9902.0,120.9379,120.9379,120.6633,120.6829,9902.0
2022-09-30 13:40:00,123.05,123.12,122.94,122.94,3403.0,120.6731,120.7417,120.5652,120.5652,3403.0
2022-09-30 13:45:00,122.92,122.96,122.86,122.91,3815.0,120.5456,120.5848,120.4868,120.5358,3815.0
2022-09-30 13:50:00,122.89,123.12,122.82,123.0,7865.0,120.5162,120.7417,120.4475,120.6241,7865.0
2022-09-30 13:55:00,122.98,123.0,122.84,122.86,3580.0,120.6044,120.6241,120.4671,120.4868,3580.0
2022-09-30 14:00:00,122.76,122.96,122.73,122.79,6808.0,120.3887,120.5848,120.3593,120.4181,6808.0
2022-09-30 14:05:00,122.79,123.01,122.74,122.96,7495.0,120.4181,120.6339,120.3691,120.5848,7495.0
2022-09-30 14:10:00,122.96,123.03,122.94,123.01,2515.0,120.5848,120.6535,120.5652,120.6339,2515.0
2022-09-30 14:15:00,123.03,123.1,122.9,122.91,4443.0,120.6535,120.7221,120.526,120.5358,4443.0
2022-09-30 14:20:00,122.9,122.98,122.73,122.73,3032.0,120.526,120.6044,120.3593,120.3593,3032.0
2022-09-30 14:25:00,122.7,122.7,122.45,122.53,2311.0,120.3299,120.3299,120.0847,120.1631,2311.0
2022-09-30 14:30:00,122.57,122.62,122.36,122.6,4555.0,120.2024,120.2514,119.9964,120.2318,4555.0
2022-09-30 14:35:00,122.59,122.6,122.4,122.49,2985.0,120.222,120.2318,120.0356,120.1239,2985.0
2022-09-30 14:40:00,122.47,122.47,122.16,122.25,4591.0,120.1043,120.1043,119.8003,119.8885,4591.0
2022-09-30 14:45:00,122.27,122.27,122.0,122.23,4157.0,119.9082,119.9082,119.6434,119.8689,4157.0
2022-09-30 14:50:00,122.26,122.29,122.11,122.19,3117.0,119.8984,119.9278,119.7513,119.8297,3117.0
2022-09-30 14:55:00,122.19,122.19,121.92,122.01,4986.0,119.8297,119.8297,119.5649,119.6532,4986.0
2022-09-30 15:00:00,121.98,122.4,121.94,122.27,5026.0,119.6238,120.0356,119.5845,119.9082,5026.0
2022-09-30 15:05:00,122.27,122.38,122.16,122.16,5813.0,119.9082,120.016,119.8003,119.8003,5813.0
2022-09-30 15:10:00,122.2,122.33,121.91,121.96,5581.0,119.8395,119.967,119.5551,119.6041,5581.0
2022-09-30 15:15:00,122.02,122.29,121.92,122.12,12014.0,119.663,119.9278,119.5649,119.7611,12014.0
2022-09-30 15:20:00,122.12,122.18,121.98,122.12,9197.0,119.7611,119.8199,119.6238,119.7611,9197.0
2022-09-30 15:25:00,122.15,122.22,121.84,122.22,7043.0,119.7905,119.8591,119.4865,119.8591,7043.0
2022-09-30 15:30:00,122.15,122.43,121.95,122.04,10913.0,119.7905,120.0651,119.5943,119.6826,10913.0
2022-09-30 15:35:00,122.02,122.22,121.9,122.03,10812.0,119.663,119.8591,119.5453,119.6728,10812.0
2022-09-30 15:40:00,122.02,122.28,122.01,122.15,12785.0,119.663,119.918,119.6532,119.7905,12785.0
2022-09-30 15:45:00,122.16,122.36,122.09,122.25,21413.0,119.8003,119.9964,119.7316,119.8885,21413.0
2022-09-30 15:50:00,122.23,122.23,121.67,121.76,40049.0,119.8689,119.8689,119.3197,119.408,40049.0
2022-09-30 15:55:00,121.77,121.85,121.38,121.69,151015.0,119.4178,119.4963,119.0354,119.3394,151015.0
2022-10-03 09:30:00,122.73,123.02,121.94,121.94,16494.0,120.5593,120.8441,119.7832,119.7832,16494.0
2022-10-03 09:35:00,122.13,122.19,121.8,121.8,4453.0,119.9699,120.0288,119.6457,119.6457,4453.0
2022-10-03 09:40:00,121.86,122.26,121.68,122.26,2820.0,119.7047,120.0976,119.5278,120.0976,2820.0
2022-10-03 09:45:00,122.85,123.3,122.85,123.01,3255.0,120.6771,121.1192,120.6771,120.8343,3255.0
2022-10-03 09:50:00,123.15,123.35,123.0,123.26,4133.0,120.9718,121.1683,120.8245,121.0799,4133.0
2022-10-03 09:55:00,123.18,123.29,122.96,123.1,5006.0,121.0013,121.1094,120.7852,120.9227,5006.0
2022-10-03 10:00:00,123.29,124.42,123.19,124.05,11074.0,121.1094,122.2194,121.0111,121.8559,11074.0
2022-10-03 10:05:00,124.09,124.35,124.09,124.16,8159.0,121.8952,122.1506,121.8952,121.964,8159.0
2022-10-03 10:10:00,124.15,124.5,123.92,124.5,8313.0,121.9542,122.298,121.7282,122.298,8313.0
2022-10-03 10:15:00,124.5,125.11,124.5,125.02,12801.0,122.298,122.8972,122.298,122.8088,12801.0
2022-10-03 10:20:00,125.08,125.24,124.83,124.93,17335.0,122.8677,123.0249,122.6221,122.7204,17335.0
2022-10-03 10:25:00,124.91,125.24,124.91,125.1,27142.0,122.7007,123.0249,122.7007,122.8874,27142.0
2022-10-03 10:30:00,125.25,125.49,125.25,125.45,4249.0,123.0347,123.2705,123.0347,123.2312,4249.0
2022-10-03 10:35:00,125.46,125.55,125.18,125.25,3662.0,123.241,123.3294,122.9659,123.0347,3662.0
2022-10-03 10:40:00,125.29,125.64,125.29,125.64,6646.0,123.074,123.4178,123.074,123.4178,6646.0
2022-10-03 10:45:00,125.65,125.76,125.53,125.55,7070.0,123.4276,123.5357,123.3097,123.3294,7070.0
2022-10-03 10:50:00,125.56,125.58,125.2,125.4,7858.0,123.3392,123.3589,122.9856,123.182,7858.0
2022-10-03 10:55:00,125.34,125.38,125.12,125.22,14934.0,123.1231,123.1624,122.907,123.0052,14934.0
2022-10-03 11:00:00,125.25,125.34,125.21,125.32,2421.0,123.0347,123.1231,122.9954,123.1035,2421.0
2022-10-03 11:05:00,125.3,125.8,125.27,125.8,9710.0,123.0838,123.575,123.0543,123.575,9710.0
2022-10-03 11:10:00,125.8,125.94,125.65,125.87,10341.0,123.575,123.7125,123.4276,123.6437,10341.0
2022-10-03 11:15:00,125.81,125.95,125.74,125.78,3718.0,123.5848,123.7223,123.516,123.5553,3718.0
2022-10-03 11:20:00,125.73,125.73,125.59,125.7,7517.0,123.5062,123.5062,123.3687,123.4767,7517.0
2022-10-03 11:25:00,125.7,125.76,125.57,125.65,9619.0,123.4767,123.5357,123.349,123.4276,9619.0
2022-10-03 11:30:00,125.67,125.7,125.38,125.38,6715.0,123.4473,123.4767,123.1624,123.1624,6715.0
2022-10-03 11:35:00,125.29,125.36,125.18,125.32,5431.0,123.074,123.1428,122.9659,123.1035,5431.0
2022-10-03 11:40:00,125.17,125.17,124.88,124.88,8425.0,122.9561,122.9561,122.6712,122.6712,8425.0
2022-10-03 11:45:00,124.84,124.98,124.79,124.88,1810.0,122.6319,122.7695,122.5828,122.6712,1810.0
2022-10-03 11:50:00,124.92,125.03,124.79,124.79,3983.0,122.7105,122.8186,122.5828,122.5828,3983.0
2022-10-03 11:55:00,124.71,124.8,124.52,124.52,4395.0,122.5042,122.5927,122.3176,122.3176,4395.0
2022-10-03 12:00:00,124.55,124.83,124.55,124.74,2840.0,122.3471,122.6221,122.3471,122.5337,2840.0
2022-10-03 12:05:00,124.8,125.03,124.72,124.96,2901.0,122.5927,122.8186,122.5141,122.7498,2901.0
2022-10-03 12:10:00,124.99,125.03,124.91,124.91,2232.0,122.7793,122.8186,122.7007,122.7007,2232.0
2022-10-03 12:15:00,124.92,124.97,124.75,124.78,3841.0,122.7105,122.7597,122.5435,122.573,3841.0
2022-10-03 12:20:00,124.77,124.77,124.43,124.59,2731.0,122.5632,122.5632,122.2292,122.3864,2731.0
2022-10-03 12:25:00,124.67,124.72,124.39,124.43,4242.0,122.465,122.5141,122.1899,122.2292,4242.0
2022-10-03 12:30:00,124.42,124.49,124.28,124.46,2505.0,122.2194,122.2881,122.0819,122.2587,2505.0
2022-10-03 12:35:00,124.5,124.52,124.3,124.44,2249.0,122.298,122.3176,122.1015,122.239,2249.0
2022-10-03 12:40:00,124.45,124.45,124.39,124.41,901.0,122.2488,122.2488,122.1899,122.2096,901.0
2022-10-03 12:45:00,124.43,124.46,124.27,124.37,4131.0,122.2292,122.2587,122.072,122.1703,4131.0
2022-10-03 12:50:00,124.34,124.35,124.14,124.31,3913.0,122.1408,122.1506,121.9443,122.1113,3913.0
2022-10-03 12:55:00,124.3,124.6,124.29,124.6,800.0,122.1015,122.3962,122.0917,122.3962,800.0
2022-10-03 13:00:00,124.62,124.69,124.57,124.64,2250.0,122.4158,122.4846,122.3667,122.4355,2250.0
2022-10-03 13:05:00,124.68,124.93,124.68,124.82,2200.0,122.4748,122.7204,122.4748,122.6123,2200.0
2022-10-03 13:10:00,124.86,124.96,124.8,124.89,3837.0,122.6516,122.7498,122.5927,122.6811,3837.0
2022-10-03 13:15:00,124.88,124.91,124.82,124.82,1600.0,122.6712,122.7007,122.6123,122.6123,1600.0
2022-10-03 13:20:00,124.86,125.28,124.84,125.28,3237.0,122.6516,123.0642,122.6319,123.0642,3237.0
2022-10-03 13:25:00,125.26,125.27,125.18,125.21,3340.0,123.0445,123.0543,122.9659,122.9954,3340.0
2022-10-03 13:30:00,125.26,125.6,125.26,125.59,5643.0,123.0445,123.3785,123.0445,123.3687,5643.0
2022-10-03 13:35:00,125.56,125.74,125.55,125.72,7766.0,123.3392,123.516,123.3294,123.4964,7766.0
2022-10-03 13:40:00,125.74,125.75,125.61,125.66,19021.0,123.516,123.5259,123.3883,123.4374,19021.0
2022-10-03 13:45:00,125.68,125.89,125.67,125.89,5400.0,123.4571,123.6634,123.4473,123.6634,5400.0
2022-10-03 13:50:00,125.91,125.94,125.83,125.84,6585.0,123.683,123.7125,123.6044,123.6143,6585.0
2022-10-03 13:55:00,125.84,125.85,125.72,125.8,6616.0,123.6143,123.6241,123.4964,123.575,6616.0
2022-10-03 14:00:00,125.82,126.04,125.82,126.04,6616.0,123.5946,123.8107,123.5946,123.8107,6616.0
2022-10-03 14:05:00,126.03,126.18,125.96,126.02,6327.0,123.8009,123.9482,123.7321,123.7911,6327.0
2022-10-03 14:10:00,126.03,126.19,126.01,126.17,4709.0,123.8009,123.9581,123.7813,123.9384,4709.0
2022-10-03 14:15:00,126.16,126.2,126.08,126.14,3255.0,123.9286,123.9679,123.85,123.909,3255.0
2022-10-03 14:20:00,126.17,126.43,126.17,126.43,5058.0,123.9384,124.1938,123.9384,124.1938,5058.0
2022-10-03 14:25:00,126.45,126.78,126.43,126.72,14320.0,124.2135,124.5376,124.1938,124.4787,14320.0
2022-10-03 14:30:00,126.69,126.83,126.63,126.79,10061.0,124.4492,124.5868,124.3903,124.5475,10061.0
2022-10-03 14:35:00,126.77,127.03,126.76,126.98,9570.0,124.5278,124.7832,124.518,124.7341,9570.0
2022-10-03 14:40:00,126.98,127.1,126.96,127.1,2949.0,124.7341,124.852,124.7145,124.852,2949.0
2022-10-03 14:45:00,127.11,127.2,127.03,127.06,5434.0,124.8618,124.9502,124.7832,124.8127,5434.0
2022-10-03 14:50:00,127.11,127.2,127.07,127.2,5790.0,124.8618,124.9502,124.8225,124.9502,5790.0
2022-10-03 14:55:00,127.22,127.29,127.14,127.2,8804.0,124.9699,125.0386,124.8913,124.9502,8804.0
2022-10-03 15:00:00,127.15,127.2,127.06,127.1,4553.0,124.9011,124.9502,124.8127,124.852,4553.0
2022-10-03 15:05:00,127.12,127.28,127.1,127.27,6879.0,124.8716,125.0288,124.852,125.019,6879.0
2022-10-03 15:10:00,127.3,127.3,127.13,127.14,6606.0,125.0484,125.0484,124.8814,124.8913,6606.0
2022-10-03 15:15:00,127.13,127.13,126.91,127.06,8929.0,124.8814,124.8814,124.6653,124.8127,8929.0
2022-10-03 15:20:00,127.09,127.17,127.05,127.11,7390.0,124.8422,124.9207,124.8029,124.8618,7390.0
2022-10-03 15:25:00,127.11,127.17,126.97,127.04,8037.0,124.8618,124.9207,124.7243,124.793,8037.0
2022-10-03 15:30:00,127.06,127.15,126.93,126.97,9937.0,124.8127,124.9011,124.685,124.7243,9937.0
2022-10-03 15:35:00,127.01,127.04,126.83,126.84,13098.0,124.7636,124.793,124.5868,124.5966,13098.0
2022-10-03 15:40:00,126.83,126.91,126.7,126.9,20694.0,124.5868,124.6653,124.4591,124.6555,20694.0
2022-10-03 15:45:00,126.88,126.89,126.64,126.66,19461.0,124.6359,124.6457,124.4001,124.4198,19461.0
2022-10-03 15:50:00,126.68,126.71,126.42,126.53,40040.0,124.4394,124.4689,124.184,124.2921,40040.0
2022-10-03 15:55:00,126.51,126.51,126.21,126.43,90076.0,124.2724,124.2724,123.9777,124.1938,90076.0
2022-10-04 09:30:00,128.79,129.57,128.57,129.17,17993.0,126.5121,127.2783,126.296,126.8854,17993.0
2022-10-04 09:35:00,129.31,129.81,129.12,129.64,9247.0,127.0229,127.514,126.8362,127.3471,9247.0
2022-10-04 09:40:00,129.68,129.91,129.61,129.85,7375.0,127.3863,127.6123,127.3176,127.5533,7375.0
2022-10-04 09:45:00,129.73,130.22,129.69,129.75,8934.0,127.4355,127.9168,127.3962,127.4551,8934.0
2022-10-04 09:50:00,129.75,129.77,129.27,129.45,8139.0,127.4551,127.4748,126.9836,127.1604,8139.0
2022-10-04 09:55:00,129.43,129.9,129.14,129.8,6630.0,127.1408,127.6025,126.8559,127.5042,6630.0
2022-10-04 10:00:00,129.9,130.16,129.89,129.94,7354.0,127.6025,127.8579,127.5926,127.6417,7354.0
2022-10-04 10:05:00,130.05,130.33,129.97,130.19,18979.0,127.7498,128.0248,127.6712,127.8873,18979.0
2022-10-04 10:10:00,130.21,130.42,130.12,130.12,7012.0,127.907,128.1133,127.8186,127.8186,7012.0
2022-10-04 10:15:00,130.11,130.49,130.05,130.13,24526.0,127.8087,128.182,127.7498,127.8284,24526.0
2022-10-04 10:20:00,130.01,130.11,129.75,129.76,11899.0,127.7105,127.8087,127.4551,127.4649,11899.0
2022-10-04 10:25:00,129.81,130.07,129.73,129.8,11095.0,127.514,127.7694,127.4355,127.5042,11095.0
2022-10-04 10:30:00,129.8,129.83,129.64,129.82,4366.0,127.5042,127.5337,127.3471,127.5239,4366.0
2022-10-04 10:35:00,129.84,129.84,129.48,129.48,3894.0,127.5435,127.5435,127.1899,127.1899,3894.0
2022-10-04 10:40:00,129.48,129.77,129.45,129.58,8977.0,127.1899,127.4748,127.1604,127.2881,8977.0
2022-10-04 10:45:00,129.58,129.67,129.28,129.34,11511.0,127.2881,127.3765,126.9934,127.0524,11511.0
2022-10-04 10:50:00,129.3,129.52,129.15,129.45,4843.0,127.0131,127.2292,126.8657,127.1604,4843.0
2022-10-04 10:55:00,129.39,129.81,129.39,129.7,3434.0,127.1015,127.514,127.1015,127.406,3434.0
2022-10-04 11:00:00,129.72,129.73,129.47,129.73,2527.0,127.4256,127.4355,127.1801,127.4355,2527.0
2022-10-04 11:05:00,129.69,129.99,129.62,129.84,4448.0,127.3962,127.6909,127.3274,127.5435,4448.0
2022-10-04 11:10:00,129.76,129.88,129.6,129.87,3300.0,127.4649,127.5828,127.3078,127.573,3300.0
2022-10-04 11:15:00,129.85,129.99,129.85,129.97,4265.0,127.5533,127.6909,127.5533,127.6712,4265.0
2022-10-04 11:20:00,129.98,130.11,129.92,129.98,2946.0,127.681,127.8087,127.6221,127.681,2946.0
2022-10-04 11:25:00,129.99,130.17,129.96,130.11,4867.0,127.6909,127.8677,127.6614,127.8087,4867.0
2022-10-04 11:30:00,130.13,130.16,129.64,129.77,13361.0,127.8284,127.8579,127.3471,127.4748,13361.0
2022-10-04 11:35:00,129.82,129.92,129.75,129.86,2710.0,127.5239,127.6221,127.4551,127.5632,2710.0
2022-10-04 11:40:00,129.87,129.87,129.73,129.74,1919.0,127.573,127.573,127.4355,127.4453,1919.0
2022-10-04 11:45:00,129.77,129.84,129.72,129.77,4596.0,127.4748,127.5435,127.4256,127.4748,4596.0
2022-10-04 11:50:00,129.78,129.85,129.71,129.85,1600.0,127.4846,127.5533,127.4158,127.5533,1600.0
2022-10-04 11:55:00,129.79,130.01,129.75,130.01,4315.0,127.4944,127.7105,127.4551,127.7105,4315.0
2022-10-04 12:00:00,130.04,130.11,130.02,130.11,2132.0,127.74,127.8087,127.7203,127.8087,2132.0
2022-10-04 12:05:00,130.12,130.13,130.0,130.03,4276.0,127.8186,127.8284,127.7007,127.7302,4276.0
2022-10-04 12:10:00,129.99,130.1,129.99,130.1,800.0,127.6909,127.7989,127.6909,127.7989,800.0
2022-10-04 12:15:00,130.22,130.28,130.19,130.27,2464.0,127.9168,127.9757,127.8873,127.9659,2464.0
2022-10-04 12:20:00,130.3,130.33,130.16,130.16,2954.0,127.9954,128.0248,127.8579,127.8579,2954.0
2022-10-04 12:25:00,130.21,130.45,130.16,130.42,2684.0,127.907,128.1427,127.8579,128.1133,2684.0
2022-10-04 12:30:00,130.43,130.53,130.42,130.48,5281.0,128.1231,128.2213,128.1133,128.1722,5281.0
2022-10-04 12:35:00,130.46,130.63,130.45,130.56,2407.0,128.1525,128.3195,128.1427,128.2508,2407.0
2022-10-04 12:40:00,130.54,130.59,130.48,130.52,9392.0,128.2311,128.2802,128.1722,128.2115,9392.0
2022-10-04 12:45:00,130.51,130.53,130.14,130.19,8825.0,128.2017,128.2213,127.8382,127.8873,8825.0
2022-10-04 12:50:00,130.13,130.18,129.94,130.01,2337.0,127.8284,127.8775,127.6417,127.7105,2337.0
2022-10-04 12:55:00,129.93,130.09,129.93,129.98,2411.0,127.6319,127.7891,127.6319,127.681,2411.0
2022-10-04 13:00:00,129.95,130.08,129.87,130.0,3263.0,127.6516,127.7793,127.573,127.7007,3263.0
2022-10-04 13:05:00,129.91,129.92,129.79,129.79,3321.0,127.6123,127.6221,127.4944,127.4944,3321.0
2022-10-04 13:10:00,129.84,129.89,129.49,129.49,10736.0,127.5435,127.5926,127.1997,127.1997,10736.0
2022-10-04 13:15:00,129.49,129.53,129.31,129.45,6401.0,127.1997,127.239,127.0229,127.1604,6401.0
2022-10-04 13:20:00,129.47,129.72,129.38,129.64,13375.0,127.1801,127.4256,127.0917,127.3471,13375.0
2022-10-04 13:25:00,129.62,129.83,129.62,129.76,2638.0,127.3274,127.5337,127.3274,127.4649,2638.0
2022-10-04 13:30:00,129.8,129.93,129.76,129.93,2168.0,127.5042,127.6319,127.4649,127.6319,2168.0
2022-10-04 13:35:00,129.96,130.1,129.81,129.84,5177.0,127.6614,127.7989,127.514,127.5435,5177.0
2022-10-04 13:40:00,129.84,129.94,129.78,129.82,2663.0,127.5435,127.6417,127.4846,127.5239,2663.0
2022-10-04 13:45:00,129.78,129.97,129.78,129.97,3069.0,127.4846,127.6712,127.4846,127.6712,3069.0
2022-10-04 13:50:00,129.85,130.15,129.83,130.06,2248.0,127.5533,127.848,127.5337,127.7596,2248.0
2022-10-04 13:55:00,130.06,130.19,130.03,130.1,2538.0,127.7596,127.8873,127.7302,127.7989,2538.0
2022-10-04 14:00:00,130.12,130.14,130.03,130.04,2829.0,127.8186,127.8382,127.7302,127.74,2829.0
2022-10-04 14:05:00,129.99,130.07,129.94,129.95,2225.0,127.6909,127.7694,127.6417,127.6516,2225.0
2022-10-04 14:10:00,129.98,130.09,129.96,130.05,4497.0,127.681,127.7891,127.6614,127.7498,4497.0
2022-10-04 14:15:00,130.01,130.12,129.86,129.86,4118.0,127.7105,127.8186,127.5632,127.5632,4118.0
2022-10-04 14:20:00,129.88,129.92,129.82,129.92,3864.0,127.5828,127.6221,127.5239,127.6221,3864.0
2022-10-04 14:25:00,129.91,129.92,129.58,129.58,3010.0,127.6123,127.6221,127.2881,127.2881,3010.0
2022-10-04 14:30:00,129.62,129.89,129.62,129.86,12090.0,127.3274,127.5926,127.3274,127.5632,12090.0
2022-10-04 14:35:00,129.84,130.06,129.82,130.04,5537.0,127.5435,127.7596,127.5239,127.74,5537.0
2022-10-04 14:40:00,130.05,130.26,130.05,130.25,5489.0,127.7498,127.9561,127.7498,127.9463,5489.0
2022-10-04 14:45:00,130.27,130.52,130.27,130.52,2700.0,127.9659,128.2115,127.9659,128.2115,2700.0
2022-10-04 14:50:00,130.55,130.74,130.55,130.71,5215.0,128.241,128.4276,128.241,128.3981,5215.0
2022-10-04 14:55:00,130.64,130.66,130.55,130.57,5402.0,128.3294,128.349,128.241,128.2606,5402.0
2022-10-04 15:00:00,130.59,130.69,130.54,130.69,5323.0,128.2802,128.3785,128.2311,128.3785,5323.0
2022-10-04 15:05:00,130.73,130.81,130.65,130.76,13601.0,128.4178,128.4964,128.3392,128.4472,13601.0
2022-10-04 15:10:00,130.71,130.71,130.42,130.6,4560.0,128.3981,128.3981,128.1133,128.2901,4560.0
2022-10-04 15:15:00,130.63,130.74,130.56,130.59,3677.0,128.3195,128.4276,128.2508,128.2802,3677.0
2022-10-04 15:20:00,130.62,130.72,130.53,130.71,5082.0,128.3097,128.408,128.2213,128.3981,5082.0
2022-10-04 15:25:00,130.7,130.92,130.69,130.84,9807.0,128.3883,128.6044,128.3785,128.5258,9807.0
2022-10-04 15:30:00,130.81,130.82,130.57,130.64,12648.0,128.4964,128.5062,128.2606,128.3294,12648.0
2022-10-04 15:35:00,130.71,130.88,130.63,130.88,13306.0,128.3981,128.5651,128.3195,128.5651,13306.0
2022-10-04 15:40:00,130.92,130.93,130.8,130.86,10966.0,128.6044,128.6142,128.4865,128.5455,10966.0
2022-10-04 15:45:00,130.86,131.03,130.8,130.95,16533.0,128.5455,128.7125,128.4865,128.6339,16533.0
2022-10-04 15:50:00,130.96,131.27,130.96,131.25,38703.0,128.6437,128.9482,128.6437,128.9286,38703.0
2022-10-04 15:55:00,131.31,131.56,131.25,131.47,101250.0,128.9875,129.2331,128.9286,129.1447,101250.0
2022-10-05 09:30:00,129.99,130.95,129.62,130.68,22582.0,127.6909,128.6339,127.3274,128.3687,22582.0
2022-10-05 09:35:00,130.71,130.94,130.22,130.56,24097.0,128.3981,128.6241,127.9168,128.2508,24097.0
2022-10-05 09:40:00,130.5,130.7,130.12,130.15,35378.0,128.1918,128.3883,127.8186,127.848,35378.0
2022-10-05 09:45:00,130.22,130.54,130.01,130.42,12430.0,127.9168,128.2311,127.7105,128.1133,12430.0
2022-10-05 09:50:00,130.34,130.83,130.24,130.82,9755.0,128.0347,128.516,127.9364,128.5062,9755.0
2022-10-05 09:55:00,130.75,131.52,130.75,131.23,10194.0,128.4374,129.1938,128.4374,128.9089,10194.0
2022-10-05 10:00:00,131.22,131.28,130.49,130.73,8742.0,128.8991,128.958,128.182,128.4178,8742.0
2022-10-05 10:05:00,130.73,130.8,130.56,130.68,7352.0,128.4178,128.4865,128.2508,128.3687,7352.0
2022-10-05 10:10:00,130.68,131.08,130.56,131.06,22706.0,128.3687,128.7616,128.2508,128.7419,22706.0
2022-10-05 10:15:00,131.03,131.11,130.74,131.0,10374.0,128.7125,128.7911,128.4276,128.683,10374.0
2022-10-05 10:20:00,131.07,131.33,131.06,131.19,4728.0,128.7518,129.0072,128.7419,128.8696,4728.0
2022-10-05 10:25:00,131.25,131.34,130.78,130.78,15025.0,128.9286,129.017,128.4669,128.4669,15025.0
2022-10-05 10:30:00,130.89,130.93,130.61,130.69,7513.0,128.5749,128.6142,128.2999,128.3785,7513.0
2022-10-05 10:35:00,130.7,130.89,130.48,130.82,9567.0,128.3883,128.5749,128.1722,128.5062,9567.0
2022-10-05 10:40:00,130.72,130.72,130.53,130.55,5003.0,128.408,128.408,128.2213,128.241,5003.0
2022-10-05 10:45:00,130.55,130.55,130.33,130.35,9407.0,128.241,128.241,128.0248,128.0445,9407.0
2022-10-05 10:50:00,130.33,130.33,130.05,130.17,13431.0,128.0248,128.0248,127.7498,127.8677,13431.0
2022-10-05 10:55:00,130.17,130.24,129.86,129.91,10860.0,127.8677,127.9364,127.5632,127.6123,10860.0
2022-10-05 11:00:00,129.86,130.05,129.8,129.87,6366.0,127.5632,127.7498,127.5042,127.573,6366.0
2022-10-05 11:05:00,129.87,129.87,129.5,129.61,2700.0,127.573,127.573,127.2095,127.3176,2700.0
2022-10-05 11:10:00,129.63,129.8,129.5,129.8,19357.0,127.3372,127.5042,127.2095,127.5042,19357.0
2022-10-05 11:15:00,129.8,130.02,129.79,129.95,13074.0,127.5042,127.7203,127.4944,127.6516,13074.0
2022-10-05 11:20:00,129.99,130.0,129.88,129.93,6226.0,127.6909,127.7007,127.5828,127.6319,6226.0
2022-10-05 11:25:00,129.93,129.94,129.81,129.88,5110.0,127.6319,127.6417,127.514,127.5828,5110.0
2022-10-05 11:30:00,129.89,129.95,129.81,129.86,4950.0,127.5926,127.6516,127.514,127.5632,4950.0
2022-10-05 11:35:00,129.92,130.17,129.9,130.0,39427.0,127.6221,127.8677,127.6025,127.7007,39427.0
2022-10-05 11:40:00,130.02,130.32,129.94,130.28,7636.0,127.7203,128.015,127.6417,127.9757,7636.0
2022-10-05 11:45:00,130.25,130.27,130.12,130.13,2362.0,127.9463,127.9659,127.8186,127.8284,2362.0
2022-10-05 11:50:00,130.18,130.24,130.11,130.24,1742.0,127.8775,127.9364,127.8087,127.9364,1742.0
2022-10-05 11:55:00,130.22,130.39,130.09,130.32,29821.0,127.9168,128.0838,127.7891,128.015,29821.0
2022-10-05 12:00:00,130.38,130.47,130.28,130.41,7492.0,128.074,128.1624,127.9757,128.1034,7492.0
2022-10-05 12:05:00,130.46,130.77,130.39,130.68,5504.0,128.1525,128.4571,128.0838,128.3687,5504.0
2022-10-05 12:10:00,130.61,130.99,130.61,130.98,3304.0,128.2999,128.6732,128.2999,128.6634,3304.0
2022-10-05 12:15:00,130.94,131.34,130.94,131.23,5317.0,128.6241,129.017,128.6241,128.9089,5317.0
2022-10-05 12:20:00,131.23,131.25,131.12,131.25,2700.0,128.9089,128.9286,128.8009,128.9286,2700.0
2022-10-05 12:25:00,131.3,131.3,131.12,131.22,2639.0,128.9777,128.9777,128.8009,128.8991,2639.0
2022-10-05 12:30:00,131.2,131.31,131.08,131.09,3897.0,128.8795,128.9875,128.7616,128.7714,3897.0
2022-10-05 12:35:00,131.08,131.2,131.07,131.16,4353.0,128.7616,128.8795,128.7518,128.8402,4353.0
2022-10-05 12:40:00,131.14,131.4,131.11,131.4,5695.0,128.8205,129.0759,128.7911,129.0759,5695.0
2022-10-05 12:45:00,131.39,131.72,131.34,131.72,14914.0,129.0661,129.3903,129.017,129.3903,14914.0
2022-10-05 12:50:00,131.72,131.77,131.51,131.66,6950.0,129.3903,129.4394,129.184,129.3313,6950.0
2022-10-05 12:55:00,131.68,131.87,131.67,131.76,6795.0,129.351,129.5376,129.3411,129.4296,6795.0
2022-10-05 13:00:00,131.76,132.03,131.76,131.97,2438.0,129.4296,129.6948,129.4296,129.6358,2438.0
2022-10-05 13:05:00,131.97,132.28,131.97,132.22,27381.0,129.6358,129.9404,129.6358,129.8814,27381.0
2022-10-05 13:10:00,132.21,132.28,132.17,132.24,5407.0,129.8716,129.9404,129.8323,129.9011,5407.0
2022-10-05 13:15:00,132.27,132.67,132.27,132.57,5991.0,129.9305,130.3235,129.9305,130.2252,5991.0
2022-10-05 13:20:00,132.73,132.83,132.55,132.58,3750.0,130.3824,130.4806,130.2056,130.2351,3750.0
2022-10-05 13:25:00,132.61,132.64,132.33,132.33,7404.0,130.2645,130.294,129.9895,129.9895,7404.0
2022-10-05 13:30:00,132.28,132.38,132.08,132.1,5858.0,129.9404,130.0386,129.7439,129.7635,5858.0
2022-10-05 13:35:00,132.07,132.3,131.99,132.25,9541.0,129.7341,129.96,129.6555,129.9109,9541.0
2022-10-05 13:40:00,132.25,132.4,132.18,132.32,3667.0,129.9109,130.0582,129.8421,129.9797,3667.0
2022-10-05 13:45:00,132.35,132.49,132.35,132.47,4980.0,130.0091,130.1466,130.0091,130.127,4980.0
2022-10-05 13:50:00,132.47,132.7,132.43,132.66,5646.0,130.127,130.3529,130.0877,130.3136,5646.0
2022-10-05 13:55:00,132.61,132.67,132.42,132.44,8084.0,130.2645,130.3235,130.0779,130.0975,8084.0
2022-10-05 14:00:00,132.47,132.78,132.43,132.76,8406.0,130.127,130.4315,130.0877,130.4119,8406.0
2022-10-05 14:05:00,132.82,132.92,132.77,132.84,6516.0,130.4708,130.569,130.4217,130.4905,6516.0
2022-10-05 14:10:00,132.84,133.16,132.81,133.16,19376.0,130.4905,130.8048,130.461,130.8048,19376.0
2022-10-05 14:15:00,133.14,133.32,133.08,133.28,10167.0,130.7851,130.962,130.7262,130.9227,10167.0
2022-10-05 14:20:00,133.25,133.25,132.96,132.98,5380.0,130.8932,130.8932,130.6083,130.628,5380.0
2022-10-05 14:25:00,132.94,133.05,132.83,132.96,7780.0,130.5887,130.6967,130.4806,130.6083,7780.0
2022-10-05 14:30:00,132.97,133.05,132.79,132.88,7938.0,130.6182,130.6967,130.4413,130.5297,7938.0
2022-10-05 14:35:00,132.88,133.11,132.87,132.91,5859.0,130.5297,130.7557,130.5199,130.5592,5859.0
2022-10-05 14:40:00,132.94,132.94,132.82,132.86,4220.0,130.5887,130.5887,130.4708,130.5101,4220.0
2022-10-05 14:45:00,132.86,133.06,132.86,132.98,10711.0,130.5101,130.7066,130.5101,130.628,10711.0
2022-10-05 14:50:00,132.98,133.06,132.83,132.92,9164.0,130.628,130.7066,130.4806,130.569,9164.0
2022-10-05 14:55:00,132.93,133.04,132.84,133.03,8750.0,130.5789,130.6869,130.4905,130.6771,8750.0
2022-10-05 15:00:00,133.08,133.31,133.08,133.25,11096.0,130.7262,130.9521,130.7262,130.8932,11096.0
2022-10-05 15:05:00,133.27,133.34,133.2,133.31,10527.0,130.9128,130.9816,130.8441,130.9521,10527.0
2022-10-05 15:10:00,133.27,133.5,133.18,133.4,19250.0,130.9128,131.1388,130.8244,131.0405,19250.0
2022-10-05 15:15:00,133.41,133.53,133.38,133.38,10975.0,131.0504,131.1682,131.0209,131.0209,10975.0
2022-10-05 15:20:00,133.42,133.43,133.28,133.32,6554.0,131.0602,131.07,130.9227,130.962,6554.0
2022-10-05 15:25:00,133.35,133.35,133.12,133.12,7566.0,130.9914,130.9914,130.7655,130.7655,7566.0
2022-10-05 15:30:00,133.09,133.24,133.08,133.17,15651.0,130.736,130.8834,130.7262,130.8146,15651.0
2022-10-05 15:35:00,133.16,133.31,133.05,133.08,22983.0,130.8048,130.9521,130.6967,130.7262,22983.0
2022-10-05 15:40:00,133.07,133.14,132.99,133.1,14584.0,130.7164,130.7851,130.6378,130.7459,14584.0
2022-10-05 15:45:00,133.08,133.23,132.99,133.04,17202.0,130.7262,130.8736,130.6378,130.6869,17202.0
2022-10-05 15:50:00,132.98,133.03,132.66,132.73,34488.0,130.628,130.6771,130.3136,130.3824,34488.0
2022-10-05 15:55:00,132.74,133.0,132.55,132.7,103602.0,130.3922,130.6476,130.2056,130.3529,103602.0
2022-10-06 09:30:00,132.3,132.3,131.84,132.08,12358.0,129.96,129.96,129.5081,129.7439,12358.0
2022-10-06 09:35:00,132.16,132.7,132.15,132.7,4925.0,129.8225,130.3529,129.8127,130.3529,4925.0
2022-10-06 09:40:00,132.85,133.72,132.83,133.5,7383.0,130.5003,131.3549,130.4806,131.1388,7383.0
2022-10-06 09:45:00,133.43,133.5,133.08,133.08,8980.0,131.07,131.1388,130.7262,130.7262,8980.0
2022-10-06 09:50:00,133.17,133.82,133.17,133.54,11101.0,130.8146,131.4531,130.8146,131.1781,11101.0
2022-10-06 09:55:00,133.58,133.61,133.43,133.48,3107.0,131.2174,131.2468,131.07,131.1191,3107.0
2022-10-06 10:00:00,133.48,133.6,132.89,132.97,18722.0,131.1191,131.237,130.5396,130.6182,18722.0
2022-10-06 10:05:00,132.92,133.19,132.8,133.19,5406.0,130.569,130.8343,130.4512,130.8343,5406.0
2022-10-06 10:10:00,133.14,133.19,133.01,133.05,6296.0,130.7851,130.8343,130.6574,130.6967,6296.0
2022-10-06 10:15:00,132.96,133.42,132.96,133.1,9800.0,130.6083,131.0602,130.6083,130.7459,9800.0
2022-10-06 10:20:00,133.05,133.28,132.9,133.09,27305.0,130.6967,130.9227,130.5494,130.736,27305.0
2022-10-06 10:25:00,133.09,133.28,132.77,132.77,5041.0,130.736,130.9227,130.4217,130.4217,5041.0
2022-10-06 10:30:00,132.55,132.77,132.23,132.24,4671.0,130.2056,130.4217,129.8912,129.9011,4671.0
2022-10-06 10:35:00,132.37,132.63,132.32,132.36,6062.0,130.0288,130.2842,129.9797,130.0189,6062.0
2022-10-06 10:40:00,132.38,132.55,132.38,132.46,1603.0,130.0386,130.2056,130.0386,130.1172,1603.0
2022-10-06 10:45:00,132.47,133.08,132.44,133.03,5723.0,130.127,130.7262,130.0975,130.6771,5723.0
2022-10-06 10:50:00,133.01,133.07,132.86,132.91,4541.0,130.6574,130.7164,130.5101,130.5592,4541.0
2022-10-06 10:55:00,132.91,133.02,132.76,132.94,11702.0,130.5592,130.6673,130.4119,130.5887,11702.0
2022-10-06 11:00:00,132.97,132.97,132.17,132.17,14691.0,130.6182,130.6182,129.8323,129.8323,14691.0
2022-10-06 11:05:00,132.22,132.45,132.21,132.37,3833.0,129.8814,130.1074,129.8716,130.0288,3833.0
2022-10-06 11:10:00,132.4,132.4,132.18,132.2,4000.0,130.0582,130.0582,129.8421,129.8618,4000.0
2022-10-06 11:15:00,132.25,132.6,132.25,132.58,2472.0,129.9109,130.2547,129.9109,130.2351,2472.0
2022-10-06 11:20:00,132.51,132.71,132.51,132.65,1435.0,130.1663,130.3628,130.1663,130.3038,1435.0
2022-10-06 11:25:00,132.58,132.58,132.3,132.45,3260.0,130.2351,130.2351,129.96,130.1074,3260.0
2022-10-06 11:30:00,132.39,132.53,132.33,132.42,6165.0,130.0484,130.1859,129.9895,130.0779,6165.0
2022-10-06 11:35:00,132.45,132.53,132.25,132.39,5152.0,130.1074,130.1859,129.9109,130.0484,5152.0
2022-10-06 11:40:00,132.36,132.65,132.28,132.6,3777.0,130.0189,130.3038,129.9404,130.2547,3777.0
2022-10-06 11:45:00,132.63,132.8,132.63,132.74,2428.0,130.2842,130.4512,130.2842,130.3922,2428.0
2022-10-06 11:50:00,132.73,132.89,132.73,132.86,3978.0,130.3824,130.5396,130.3824,130.5101,3978.0
2022-10-06 11:55:00,132.87,132.9,132.25,132.32,8484.0,130.5199,130.5494,129.9109,129.9797,8484.0
2022-10-06 12:00:00,132.25,132.56,132.22,132.3,15306.0,129.9109,130.2154,129.8814,129.96,15306.0
2022-10-06 12:05:00,132.3,132.44,132.3,132.36,8372.0,129.96,130.0975,129.96,130.0189,8372.0
2022-10-06 12:10:00,132.36,132.39,132.23,132.26,4364.0,130.0189,130.0484,129.8912,129.9207,4364.0
2022-10-06 12:15:00,132.3,132.44,132.28,132.44,1016.0,129.96,130.0975,129.9404,130.0975,1016.0
2022-10-06 12:20:00,132.45,132.53,132.37,132.41,2200.0,130.1074,130.1859,130.0288,130.0681,2200.0
2022-10-06 12:25:00,132.4,132.53,132.4,132.44,4016.0,130.0582,130.1859,130.0582,130.0975,4016.0
2022-10-06 12:30:00,132.46,132.5,132.33,132.5,3017.0,130.1172,130.1565,129.9895,130.1565,3017.0
2022-10-06 12:35:00,132.48,132.51,132.4,132.43,3545.0,130.1368,130.1663,130.0582,130.0877,3545.0
2022-10-06 12:40:00,132.4,132.55,132.36,132.46,4447.0,130.0582,130.2056,130.0189,130.1172,4447.0
2022-10-06 12:45:00,132.47,132.62,132.44,132.5,5278.0,130.127,130.2743,130.0975,130.1565,5278.0
2022-10-06 12:50:00,132.49,132.58,132.44,132.48,2307.0,130.1466,130.2351,130.0975,130.1368,2307.0
2022-10-06 12:55:00,132.46,132.51,132.4,132.43,1742.0,130.1172,130.1663,130.0582,130.0877,1742.0
2022-10-06 13:00:00,132.44,132.53,132.36,132.36,2895.0,130.0975,130.1859,130.0189,130.0189,2895.0
2022-10-06 13:05:00,132.5,132.5,132.24,132.27,1966.0,130.1565,130.1565,129.9011,129.9305,1966.0
2022-10-06 13:10:00,132.23,132.49,132.23,132.45,1671.0,129.8912,130.1466,129.8912,130.1074,1671.0
2022-10-06 13:15:00,132.5,132.53,132.48,132.5,1330.0,130.1565,130.1859,130.1368,130.1565,1330.0
2022-10-06 13:20:00,132.55,132.74,132.55,132.68,3113.0,130.2056,130.3922,130.2056,130.3333,3113.0
2022-10-06 13:25:00,132.65,132.7,132.61,132.69,700.0,130.3038,130.3529,130.2645,130.3431,700.0
2022-10-06 13:30:00,132.69,132.69,132.39,132.46,1943.0,130.3431,130.3431,130.0484,130.1172,1943.0
2022-10-06 13:35:00,132.4,132.43,132.34,132.39,1400.0,130.0582,130.0877,129.9993,130.0484,1400.0
2022-10-06 13:40:00,132.39,132.47,132.39,132.44,2070.0,130.0484,130.127,130.0484,130.0975,2070.0
2022-10-06 13:45:00,132.46,132.53,132.4,132.53,1500.0,130.1172,130.1859,130.0582,130.1859,1500.0
2022-10-06 13:50:00,132.55,132.62,132.45,132.45,3830.0,130.2056,130.2743,130.1074,130.1074,3830.0
2022-10-06 13:55:00,132.5,132.55,132.49,132.49,39262.0,130.1565,130.2056,130.1466,130.1466,39262.0
2022-10-06 14:00:00,132.48,132.51,132.34,132.34,4148.0,130.1368,130.1663,129.9993,129.9993,4148.0
2022-10-06 14:05:00,132.37,132.37,132.26,132.3,2742.0,130.0288,130.0288,129.9207,129.96,2742.0
2022-10-06 14:10:00,132.3,132.34,132.25,132.3,1800.0,129.96,129.9993,129.9109,129.96,1800.0
2022-10-06 14:15:00,132.25,132.26,132.07,132.08,3438.0,129.9109,129.9207,129.7341,129.7439,3438.0
2022-10-06 14:20:00,132.05,132.28,132.05,132.25,3023.0,129.7144,129.9404,129.7144,129.9109,3023.0
2022-10-06 14:25:00,132.23,132.24,132.13,132.14,2115.0,129.8912,129.9011,129.793,129.8028,2115.0
2022-10-06 14:30:00,132.15,132.25,131.99,132.01,4774.0,129.8127,129.9109,129.6555,129.6751,4774.0
2022-10-06 14:35:00,132.07,132.16,132.0,132.03,2111.0,129.7341,129.8225,129.6653,129.6948,2111.0
2022-10-06 14:40:00,131.97,131.98,131.87,131.9,4636.0,129.6358,129.6457,129.5376,129.5671,4636.0
2022-10-06 14:45:00,131.86,131.92,131.79,131.79,11393.0,129.5278,129.5867,129.459,129.459,11393.0
2022-10-06 14:50:00,131.8,131.85,131.67,131.83,19168.0,129.4688,129.518,129.3411,129.4983,19168.0
2022-10-06 14:55:00,131.83,132.0,131.8,131.8,7773.0,129.4983,129.6653,129.4688,129.4688,7773.0
2022-10-06 15:00:00,131.81,131.82,131.6,131.74,3747.0,129.4787,129.4885,129.2724,129.4099,3747.0
2022-10-06 15:05:00,131.75,131.94,131.68,131.92,8753.0,129.4197,129.6064,129.351,129.5867,8753.0
2022-10-06 15:10:00,131.92,132.12,131.82,132.1,9370.0,129.5867,129.7832,129.4885,129.7635,9370.0
2022-10-06 15:15:00,132.12,132.22,132.05,132.15,18065.0,129.7832,129.8814,129.7144,129.8127,18065.0
2022-10-06 15:20:00,132.15,132.37,132.1,132.26,7517.0,129.8127,130.0288,129.7635,129.9207,7517.0
2022-10-06 15:25:00,132.31,132.46,132.27,132.4,8262.0,129.9698,130.1172,129.9305,130.0582,8262.0
2022-10-06 15:30:00,132.44,132.6,132.43,132.56,5521.0,130.0975,130.2547,130.0877,130.2154,5521.0
2022-10-06 15:35:00,132.56,132.59,132.39,132.44,18006.0,130.2154,130.2449,130.0484,130.0975,18006.0
2022-10-06 15:40:00,132.38,132.54,132.33,132.52,11382.0,130.0386,130.1958,129.9895,130.1761,11382.0
2022-10-06 15:45:00,132.49,132.66,132.36,132.44,15134.0,130.1466,130.3136,130.0189,130.0975,15134.0
2022-10-06 15:50:00,132.4,132.51,132.2,132.4,25400.0,130.0582,130.1663,129.8618,130.0582,25400.0
2022-10-06 15:55:00,132.4,132.66,132.18,132.22,106221.0,130.0582,130.3136,129.8421,129.8814,106221.0
2022-10-07 09:30:00,130.45,130.69,130.09,130.45,11550.0,128.1427,128.3785,127.7891,128.1427,11550.0
2022-10-07 09:35:00,130.44,130.72,130.3,130.72,4833.0,128.1329,128.408,127.9954,128.408,4833.0
2022-10-07 09:40:00,130.92,130.93,130.2,130.21,3578.0,128.6044,128.6142,127.8971,127.907,3578.0
2022-10-07 09:45:00,129.93,130.02,129.33,129.37,19335.0,127.6319,127.7203,127.0425,127.0818,19335.0
2022-10-07 09:50:00,129.37,129.77,129.37,129.7,13010.0,127.0818,127.4748,127.0818,127.406,13010.0
2022-10-07 09:55:00,129.71,129.71,129.11,129.25,3975.0,127.4158,127.4158,126.8264,126.964,3975.0
2022-10-07 10:00:00,129.33,129.48,129.1,129.28,5627.0,127.0425,127.1899,126.8166,126.9934,5627.0
2022-10-07 10:05:00,129.32,129.7,129.29,129.62,4819.0,127.0327,127.406,127.0032,127.3274,4819.0
2022-10-07 10:10:00,129.61,129.82,129.6,129.71,1300.0,127.3176,127.5239,127.3078,127.4158,1300.0
2022-10-07 10:15:00,129.73,129.98,129.73,129.89,8933.0,127.4355,127.681,127.4355,127.5926,8933.0
2022-10-07 10:20:00,129.94,130.21,129.82,129.95,9474.0,127.6417,127.907,127.5239,127.6516,9474.0
2022-10-07 10:25:00,130.0,130.14,129.89,129.94,3784.0,127.7007,127.8382,127.5926,127.6417,3784.0
2022-10-07 10:30:00,129.94,130.1,129.91,130.07,2848.0,127.6417,127.7989,127.6123,127.7694,2848.0
2022-10-07 10:35:00,130.05,130.15,129.95,129.99,22484.0,127.7498,127.848,127.6516,127.6909,22484.0
2022-10-07 10:40:00,130.0,130.52,129.99,130.48,4549.0,127.7007,128.2115,127.6909,128.1722,4549.0
2022-10-07 10:45:00,130.63,130.67,130.5,130.54,2549.0,128.3195,128.3588,128.1918,128.2311,2549.0
2022-10-07 10:50:00,130.51,130.53,130.03,130.32,6831.0,128.2017,128.2213,127.7302,128.015,6831.0
2022-10-07 10:55:00,130.24,130.31,129.99,130.0,3600.0,127.9364,128.0052,127.6909,127.7007,3600.0
2022-10-07 11:00:00,130.05,130.37,130.05,130.16,12090.0,127.7498,128.0641,127.7498,127.8579,12090.0
2022-10-07 11:05:00,130.15,130.3,130.01,130.06,15991.0,127.848,127.9954,127.7105,127.7596,15991.0
2022-10-07 11:10:00,129.97,130.15,129.49,129.72,24862.0,127.6712,127.848,127.1997,127.4256,24862.0
2022-10-07 11:15:00,129.7,129.7,128.99,128.99,6769.0,127.406,127.406,126.7085,126.7085,6769.0
2022-10-07 11:20:00,129.0,129.28,128.89,129.02,9907.0,126.7184,126.9934,126.6103,126.738,9907.0
2022-10-07 11:25:00,129.03,129.24,129.01,129.15,8002.0,126.7478,126.9541,126.7282,126.8657,8002.0
2022-10-07 11:30:00,129.13,129.22,128.95,129.2,13353.0,126.8461,126.9345,126.6693,126.9148,13353.0
2022-10-07 11:35:00,129.09,129.26,129.09,129.15,4801.0,126.8068,126.9738,126.8068,126.8657,4801.0
2022-10-07 11:40:00,129.16,129.22,128.99,129.06,8084.0,126.8755,126.9345,126.7085,126.7773,8084.0
2022-10-07 11:45:00,129.06,129.1,128.96,129.02,7831.0,126.7773,126.8166,126.6791,126.738,7831.0
2022-10-07 11:50:00,129.02,129.15,128.99,129.05,4621.0,126.738,126.8657,126.7085,126.7675,4621.0
2022-10-07 11:55:00,129.06,129.1,128.96,129.02,13187.0,126.7773,126.8166,126.6791,126.738,13187.0
2022-10-07 12:00:00,129.01,129.2,128.94,129.2,2222.0,126.7282,126.9148,126.6594,126.9148,2222.0
2022-10-07 12:05:00,129.18,129.26,129.11,129.14,3015.0,126.8952,126.9738,126.8264,126.8559,3015.0
2022-10-07 12:10:00,129.14,129.28,129.06,129.06,4424.0,126.8559,126.9934,126.7773,126.7773,4424.0
2022-10-07 12:15:00,128.95,128.95,128.74,128.77,9264.0,126.6693,126.6693,126.463,126.4924,9264.0
2022-10-07 12:20:00,128.77,128.8,128.47,128.47,4834.0,126.4924,126.5219,126.1977,126.1977,4834.0
2022-10-07 12:25:00,128.49,128.56,128.44,128.51,2300.0,126.2174,126.2862,126.1683,126.237,2300.0
2022-10-07 12:30:00,128.5,128.5,128.34,128.37,4019.0,126.2272,126.2272,126.07,126.0995,4019.0
2022-10-07 12:35:00,128.36,128.43,128.29,128.39,4692.0,126.0897,126.1585,126.0209,126.1192,4692.0
2022-10-07 12:40:00,128.36,128.43,128.28,128.28,2000.0,126.0897,126.1585,126.0111,126.0111,2000.0
2022-10-07 12:45:00,128.33,128.36,128.22,128.29,12381.0,126.0602,126.0897,125.9522,126.0209,12381.0
2022-10-07 12:50:00,128.28,128.28,128.01,128.02,3714.0,126.0111,126.0111,125.7459,125.7557,3714.0
2022-10-07 12:55:00,128.07,128.16,128.06,128.16,2494.0,125.8048,125.8932,125.795,125.8932,2494.0
2022-10-07 13:00:00,128.13,128.13,127.91,127.97,6331.0,125.8638,125.8638,125.6477,125.7066,6331.0
2022-10-07 13:05:00,127.97,127.97,127.84,127.86,3940.0,125.7066,125.7066,125.5789,125.5985,3940.0
2022-10-07 13:10:00,127.91,128.07,127.85,128.05,2129.0,125.6477,125.8048,125.5887,125.7852,2129.0
2022-10-07 13:15:00,128.08,128.2,128.06,128.16,1763.0,125.8146,125.9325,125.795,125.8932,1763.0
2022-10-07 13:20:00,128.14,128.14,127.83,127.86,4773.0,125.8736,125.8736,125.5691,125.5985,4773.0
2022-10-07 13:25:00,127.84,128.09,127.84,128.07,5541.0,125.5789,125.8245,125.5789,125.8048,5541.0
2022-10-07 13:30:00,128.01,128.06,127.89,128.0,1523.0,125.7459,125.795,125.628,125.7361,1523.0
2022-10-07 13:35:00,127.97,128.17,127.97,128.04,4000.0,125.7066,125.9031,125.7066,125.7754,4000.0
2022-10-07 13:40:00,128.07,128.29,128.07,128.2,2512.0,125.8048,126.0209,125.8048,125.9325,2512.0
2022-10-07 13:45:00,128.18,128.29,128.17,128.17,2235.0,125.9129,126.0209,125.9031,125.9031,2235.0
2022-10-07 13:50:00,128.11,128.19,128.04,128.04,1583.0,125.8441,125.9227,125.7754,125.7754,1583.0
2022-10-07 13:55:00,128.03,128.07,127.91,127.99,2435.0,125.7655,125.8048,125.6477,125.7262,2435.0
2022-10-07 14:00:00,127.98,128.06,127.92,127.93,2360.0,125.7164,125.795,125.6575,125.6673,2360.0
2022-10-07 14:05:00,127.96,127.99,127.88,127.91,1980.0,125.6968,125.7262,125.6182,125.6477,1980.0
2022-10-07 14:10:00,127.94,128.1,127.84,128.04,5658.0,125.6771,125.8343,125.5789,125.7754,5658.0
2022-10-07 14:15:00,128.16,128.16,127.88,127.91,1300.0,125.8932,125.8932,125.6182,125.6477,1300.0
2022-10-07 14:20:00,127.84,127.87,127.72,127.72,2827.0,125.5789,125.6084,125.461,125.461,2827.0
2022-10-07 14:25:00,127.79,127.84,127.73,127.73,2956.0,125.5298,125.5789,125.4708,125.4708,2956.0
2022-10-07 14:30:00,127.76,127.87,127.63,127.87,3538.0,125.5003,125.6084,125.3726,125.6084,3538.0
2022-10-07 14:35:00,127.8,127.98,127.8,127.96,1683.0,125.5396,125.7164,125.5396,125.6968,1683.0
2022-10-07 14:40:00,127.98,128.02,127.84,127.84,2121.0,125.7164,125.7557,125.5789,125.5789,2121.0
2022-10-07 14:45:00,127.87,127.9,127.76,127.84,4037.0,125.6084,125.6378,125.5003,125.5789,4037.0
2022-10-07 14:50:00,127.85,127.88,127.69,127.74,3331.0,125.5887,125.6182,125.4315,125.4807,3331.0
2022-10-07 14:55:00,127.75,127.75,127.63,127.72,5598.0,125.4905,125.4905,125.3726,125.461,5598.0
2022-10-07 15:00:00,127.71,127.84,127.71,127.84,5254.0,125.4512,125.5789,125.4512,125.5789,5254.0
2022-10-07 15:05:00,127.83,127.83,127.64,127.67,3152.0,125.5691,125.5691,125.3824,125.4119,3152.0
2022-10-07 15:10:00,127.61,127.7,127.48,127.48,4311.0,125.353,125.4414,125.2253,125.2253,4311.0
2022-10-07 15:15:00,127.52,127.53,127.16,127.23,9381.0,125.2645,125.2744,124.9109,124.9797,9381.0
2022-10-07 15:20:00,127.24,127.37,127.21,127.29,7732.0,124.9895,125.1172,124.96,125.0386,7732.0
2022-10-07 15:25:00,127.31,127.31,127.09,127.22,7296.0,125.0583,125.0583,124.8422,124.9699,7296.0
2022-10-07 15:30:00,127.2,127.2,127.0,127.12,16017.0,124.9502,124.9502,124.7537,124.8716,16017.0
2022-10-07 15:35:00,127.12,127.32,126.96,127.3,15140.0,124.8716,125.0681,124.7145,125.0484,15140.0
2022-10-07 15:40:00,127.32,127.42,127.22,127.34,14152.0,125.0681,125.1663,124.9699,125.0877,14152.0
2022-10-07 15:45:00,127.33,127.34,127.08,127.14,46835.0,125.0779,125.0877,124.8323,124.8913,46835.0
2022-10-07 15:50:00,127.19,127.51,127.18,127.32,38687.0,124.9404,125.2547,124.9306,125.0681,38687.0
2022-10-07 15:55:00,127.3,127.61,127.21,127.44,84757.0,125.0484,125.353,124.96,125.186,84757.0
2022-10-10 09:30:00,128.05,128.05,126.76,127.23,16270.0,125.7852,125.7852,124.518,124.9797,16270.0
2022-10-10 09:35:00,127.13,127.42,126.2,126.31,8570.0,124.8814,125.1663,123.9679,124.0759,8570.0
2022-10-10 09:40:00,126.24,126.31,125.73,125.84,3532.0,124.0072,124.0759,123.5062,123.6143,3532.0
2022-10-10 09:45:00,125.79,125.93,125.18,125.25,2210.0,123.5651,123.7027,122.9659,123.0347,2210.0
2022-10-10 09:50:00,125.2,125.41,125.0,125.0,2011.0,122.9856,123.1919,122.7891,122.7891,2011.0
2022-10-10 09:55:00,125.04,125.08,124.79,125.08,12497.0,122.8284,122.8677,122.5828,122.8677,12497.0
2022-10-10 10:00:00,125.11,125.44,125.01,125.25,16770.0,122.8972,123.2213,122.7989,123.0347,16770.0
2022-10-10 10:05:00,125.27,125.82,125.23,125.27,15782.0,123.0543,123.5946,123.0151,123.0543,15782.0
2022-10-10 10:10:00,125.21,125.46,125.21,125.37,17448.0,122.9954,123.241,122.9954,123.1526,17448.0
2022-10-10 10:15:00,125.35,125.54,125.28,125.52,9599.0,123.1329,123.3196,123.0642,123.2999,9599.0
2022-10-10 10:20:00,125.52,125.66,125.4,125.52,11301.0,123.2999,123.4374,123.182,123.2999,11301.0
2022-10-10 10:25:00,125.5,125.9,125.33,125.78,10830.0,123.2803,123.6732,123.1133,123.5553,10830.0
2022-10-10 10:30:00,125.72,125.98,125.29,125.43,4330.0,123.4964,123.7518,123.074,123.2115,4330.0
2022-10-10 10:35:00,125.49,125.49,124.8,124.81,2900.0,123.2705,123.2705,122.5927,122.6025,2900.0
2022-10-10 10:40:00,124.81,124.92,124.7,124.81,4825.0,122.6025,122.7105,122.4944,122.6025,4825.0
2022-10-10 10:45:00,124.9,124.97,124.56,124.58,6493.0,122.6909,122.7597,122.3569,122.3765,6493.0
2022-10-10 10:50:00,124.61,124.63,124.33,124.38,5486.0,122.406,122.4257,122.131,122.1801,5486.0
2022-10-10 10:55:00,124.34,124.73,124.34,124.73,13867.0,122.1408,122.5239,122.1408,122.5239,13867.0
2022-10-10 11:00:00,124.71,124.71,124.31,124.34,11529.0,122.5042,122.5042,122.1113,122.1408,11529.0
2022-10-10 11:05:00,124.33,124.7,124.31,124.7,2034.0,122.131,122.4944,122.1113,122.4944,2034.0
2022-10-10 11:10:00,124.6,124.97,124.6,124.86,4546.0,122.3962,122.7597,122.3962,122.6516,4546.0
2022-10-10 11:15:00,124.82,124.82,124.42,124.5,4435.0,122.6123,122.6123,122.2194,122.298,4435.0
2022-10-10 11:20:00,124.48,125.08,124.45,125.0,7718.0,122.2783,122.8677,122.2488,122.7891,7718.0
2022-10-10 11:25:00,124.98,125.09,124.94,124.98,4591.0,122.7695,122.8775,122.7302,122.7695,4591.0
2022-10-10 11:30:00,125.0,125.05,124.9,125.05,4603.0,122.7891,122.8382,122.6909,122.8382,4603.0
2022-10-10 11:35:00,125.13,125.13,124.97,125.02,1700.0,122.9168,122.9168,122.7597,122.8088,1700.0
2022-10-10 11:40:00,124.97,125.26,124.82,125.22,3903.0,122.7597,123.0445,122.6123,123.0052,3903.0
2022-10-10 11:45:00,125.28,125.38,125.25,125.38,5212.0,123.0642,123.1624,123.0347,123.1624,5212.0
2022-10-10 11:50:00,125.4,125.65,125.37,125.44,2502.0,123.182,123.4276,123.1526,123.2213,2502.0
2022-10-10 11:55:00,125.46,125.48,125.23,125.23,3760.0,123.241,123.2606,123.0151,123.0151,3760.0
2022-10-10 12:00:00,125.26,125.28,125.23,125.23,1001.0,123.0445,123.0642,123.0151,123.0151,1001.0
2022-10-10 12:05:00,125.25,125.28,124.97,124.98,882.0,123.0347,123.0642,122.7597,122.7695,882.0
2022-10-10 12:10:00,125.02,125.05,124.77,124.84,2092.0,122.8088,122.8382,122.5632,122.6319,2092.0
2022-10-10 12:15:00,124.87,124.93,124.72,124.75,2846.0,122.6614,122.7204,122.5141,122.5435,2846.0
2022-10-10 12:20:00,124.68,124.68,124.46,124.53,3410.0,122.4748,122.4748,122.2587,122.3274,3410.0
2022-10-10 12:25:00,124.5,124.63,124.5,124.54,1324.0,122.298,122.4257,122.298,122.3373,1324.0
2022-10-10 12:30:00,124.64,124.68,124.49,124.56,1678.0,122.4355,122.4748,122.2881,122.3569,1678.0
2022-10-10 12:35:00,124.58,124.7,124.58,124.7,1251.0,122.3765,122.4944,122.3765,122.4944,1251.0
2022-10-10 12:40:00,124.71,125.06,124.71,124.96,10785.0,122.5042,122.8481,122.5042,122.7498,10785.0
2022-10-10 12:45:00,125.02,125.1,124.88,124.99,4060.0,122.8088,122.8874,122.6712,122.7793,4060.0
2022-10-10 12:50:00,125.0,125.0,124.83,124.92,4097.0,122.7891,122.7891,122.6221,122.7105,4097.0
2022-10-10 12:55:00,124.96,125.06,124.91,124.98,7010.0,122.7498,122.8481,122.7007,122.7695,7010.0
2022-10-10 13:00:00,124.95,124.99,124.64,124.64,10296.0,122.74,122.7793,122.4355,122.4355,10296.0
2022-10-10 13:05:00,124.65,124.81,124.65,124.77,5876.0,122.4453,122.6025,122.4453,122.5632,5876.0
2022-10-10 13:10:00,124.78,125.28,124.69,125.21,13114.0,122.573,123.0642,122.4846,122.9954,13114.0
2022-10-10 13:15:00,125.27,125.37,125.02,125.11,5492.0,123.0543,123.1526,122.8088,122.8972,5492.0
2022-10-10 13:20:00,125.19,125.31,125.11,125.2,5087.0,122.9758,123.0936,122.8972,122.9856,5087.0
2022-10-10 13:25:00,125.17,125.3,125.12,125.25,3880.0,122.9561,123.0838,122.907,123.0347,3880.0
2022-10-10 13:30:00,125.24,125.62,125.22,125.43,7009.0,123.0249,123.3982,123.0052,123.2115,7009.0
2022-10-10 13:35:00,125.49,125.65,125.37,125.47,7772.0,123.2705,123.4276,123.1526,123.2508,7772.0
2022-10-10 13:40:00,125.48,125.51,125.37,125.38,8000.0,123.2606,123.2901,123.1526,123.1624,8000.0
2022-10-10 13:45:00,125.38,126.23,125.38,126.22,8031.0,123.1624,123.9974,123.1624,123.9875,8031.0
2022-10-10 13:50:00,126.07,126.32,126.03,126.3,7145.0,123.8402,124.0858,123.8009,124.0661,7145.0
2022-10-10 13:55:00,126.33,126.35,126.06,126.06,5115.0,124.0956,124.1152,123.8304,123.8304,5115.0
2022-10-10 14:00:00,125.98,126.3,125.83,126.19,6082.0,123.7518,124.0661,123.6044,123.9581,6082.0
2022-10-10 14:05:00,126.23,126.23,125.92,125.96,7065.0,123.9974,123.9974,123.6928,123.7321,7065.0
2022-10-10 14:10:00,125.95,126.08,125.72,125.72,6953.0,123.7223,123.85,123.4964,123.4964,6953.0
2022-10-10 14:15:00,125.72,125.92,125.57,125.74,23240.0,123.4964,123.6928,123.349,123.516,23240.0
2022-10-10 14:20:00,125.77,125.77,125.3,125.64,9329.0,123.5455,123.5455,123.0838,123.4178,9329.0
2022-10-10 14:25:00,125.59,125.93,125.58,125.89,4958.0,123.3687,123.7027,123.3589,123.6634,4958.0
2022-10-10 14:30:00,125.9,126.3,125.85,126.26,7858.0,123.6732,124.0661,123.6241,124.0268,7858.0
2022-10-10 14:35:00,126.23,126.35,126.21,126.35,5101.0,123.9974,124.1152,123.9777,124.1152,5101.0
2022-10-10 14:40:00,126.37,126.4,126.01,126.05,5945.0,124.1349,124.1644,123.7813,123.8205,5945.0
2022-10-10 14:45:00,125.95,126.02,125.78,125.92,9080.0,123.7223,123.7911,123.5553,123.6928,9080.0
2022-10-10 14:50:00,125.89,125.89,125.62,125.75,5256.0,123.6634,123.6634,123.3982,123.5259,5256.0
2022-10-10 14:55:00,125.77,125.92,125.69,125.84,5434.0,123.5455,123.6928,123.4669,123.6143,5434.0
2022-10-10 15:00:00,125.85,125.93,125.62,125.62,5024.0,123.6241,123.7027,123.3982,123.3982,5024.0
2022-10-10 15:05:00,125.65,125.75,125.53,125.74,6378.0,123.4276,123.5259,123.3097,123.516,6378.0
2022-10-10 15:10:00,125.69,125.88,125.68,125.87,4666.0,123.4669,123.6536,123.4571,123.6437,4666.0
2022-10-10 15:15:00,125.89,126.14,125.87,126.09,4553.0,123.6634,123.909,123.6437,123.8598,4553.0
2022-10-10 15:20:00,126.12,126.27,126.03,126.26,2400.0,123.8893,124.0367,123.8009,124.0268,2400.0
2022-10-10 15:25:00,126.18,126.18,125.88,125.98,18462.0,123.9482,123.9482,123.6536,123.7518,18462.0
2022-10-10 15:30:00,125.98,126.06,125.91,126.03,9955.0,123.7518,123.8304,123.683,123.8009,9955.0
2022-10-10 15:35:00,126.07,126.12,125.93,126.05,12984.0,123.8402,123.8893,123.7027,123.8205,12984.0
2022-10-10 15:40:00,126.04,126.09,125.9,125.92,30059.0,123.8107,123.8598,123.6732,123.6928,30059.0
2022-10-10 15:45:00,125.93,126.02,125.82,125.9,18775.0,123.7027,123.7911,123.5946,123.6732,18775.0
2022-10-10 15:50:00,125.92,126.17,125.78,126.13,37336.0,123.6928,123.9384,123.5553,123.8991,37336.0
2022-10-10 15:55:00,126.11,126.12,125.8,125.98,106963.0,123.8795,123.8893,123.575,123.7518,106963.0
2022-10-11 09:30:00,125.0,125.39,124.6,125.37,26052.0,122.7891,123.1722,122.3962,123.1526,26052.0
2022-10-11 09:35:00,125.47,125.9,125.33,125.33,9147.0,123.2508,123.6732,123.1133,123.1133,9147.0
2022-10-11 09:40:00,125.25,125.57,125.07,125.32,8987.0,123.0347,123.349,122.8579,123.1035,8987.0
2022-10-11 09:45:00,125.31,125.32,124.76,125.21,10819.0,123.0936,123.1035,122.5534,122.9954,10819.0
2022-10-11 09:50:00,125.12,125.33,125.06,125.23,14984.0,122.907,123.1133,122.8481,123.0151,14984.0
2022-10-11 09:55:00,125.23,125.24,124.84,124.9,31698.0,123.0151,123.0249,122.6319,122.6909,31698.0
2022-10-11 10:00:00,124.85,124.85,124.16,124.3,21766.0,122.6418,122.6418,121.964,122.1015,21766.0
2022-10-11 10:05:00,124.33,124.81,124.28,124.62,33418.0,122.131,122.6025,122.0819,122.4158,33418.0
2022-10-11 10:10:00,124.61,124.78,124.34,124.7,41305.0,122.406,122.573,122.1408,122.4944,41305.0
2022-10-11 10:15:00,124.67,124.91,124.58,124.87,13920.0,122.465,122.7007,122.3765,122.6614,13920.0
2022-10-11 10:20:00,124.8,124.9,124.4,124.5,49210.0,122.5927,122.6909,122.1997,122.298,49210.0
2022-10-11 10:25:00,124.42,124.88,124.41,124.74,28605.0,122.2194,122.6712,122.2096,122.5337,28605.0
2022-10-11 10:30:00,124.73,125.45,124.54,125.44,26633.0,122.5239,123.2312,122.3373,123.2213,26633.0
2022-10-11 10:35:00,125.39,125.39,125.06,125.34,16781.0,123.1722,123.1722,122.8481,123.1231,16781.0
2022-10-11 10:40:00,125.39,125.85,125.39,125.84,10158.0,123.1722,123.6241,123.1722,123.6143,10158.0
2022-10-11 10:45:00,125.9,126.36,125.89,126.23,37056.0,123.6732,124.1251,123.6634,123.9974,37056.0
2022-10-11 10:50:00,126.23,126.4,126.01,126.16,16635.0,123.9974,124.1644,123.7813,123.9286,16635.0
2022-10-11 10:55:00,126.12,126.25,125.95,125.98,19363.0,123.8893,124.017,123.7223,123.7518,19363.0
2022-10-11 11:00:00,125.9,126.58,125.9,126.4,38316.0,123.6732,124.3412,123.6732,124.1644,38316.0
2022-10-11 11:05:00,126.37,126.37,126.08,126.36,7905.0,124.1349,124.1349,123.85,124.1251,7905.0
2022-10-11 11:10:00,126.38,126.56,126.31,126.46,12638.0,124.1447,124.3215,124.0759,124.2233,12638.0
2022-10-11 11:15:00,126.45,126.56,126.28,126.46,22978.0,124.2135,124.3215,124.0465,124.2233,22978.0
2022-10-11 11:20:00,126.47,126.58,126.26,126.57,15507.0,124.2331,124.3412,124.0268,124.3314,15507.0
2022-10-11 11:25:00,126.52,126.66,126.44,126.55,18094.0,124.2822,124.4198,124.2037,124.3117,18094.0
2022-10-11 11:30:00,126.6,126.75,126.4,126.73,10535.0,124.3608,124.5082,124.1644,124.4885,10535.0
2022-10-11 11:35:00,126.8,127.09,126.59,126.66,8354.0,124.5573,124.8422,124.351,124.4198,8354.0
2022-10-11 11:40:00,126.69,126.9,126.63,126.9,11394.0,124.4492,124.6555,124.3903,124.6555,11394.0
2022-10-11 11:45:00,126.94,127.29,126.85,127.29,7882.0,124.6948,125.0386,124.6064,125.0386,7882.0
2022-10-11 11:50:00,127.31,127.39,127.22,127.36,11971.0,125.0583,125.1368,124.9699,125.1074,11971.0
2022-10-11 11:55:00,127.35,127.41,127.2,127.24,5207.0,125.0976,125.1565,124.9502,124.9895,5207.0
2022-10-11 12:00:00,127.23,127.24,126.66,126.85,6894.0,124.9797,124.9895,124.4198,124.6064,6894.0
2022-10-11 12:05:00,126.84,126.84,126.45,126.47,5324.0,124.5966,124.5966,124.2135,124.2331,5324.0
2022-10-11 12:10:00,126.43,126.56,126.28,126.51,5507.0,124.1938,124.3215,124.0465,124.2724,5507.0
2022-10-11 12:15:00,126.52,126.76,126.34,126.76,5903.0,124.2822,124.518,124.1054,124.518,5903.0
2022-10-11 12:20:00,126.76,126.96,126.68,126.89,4662.0,124.518,124.7145,124.4394,124.6457,4662.0
2022-10-11 12:25:00,126.93,127.01,126.84,126.87,4278.0,124.685,124.7636,124.5966,124.626,4278.0
2022-10-11 12:30:00,126.88,127.09,126.87,126.99,3435.0,124.6359,124.8422,124.626,124.7439,3435.0
2022-10-11 12:35:00,126.98,126.99,126.87,126.98,3280.0,124.7341,124.7439,124.626,124.7341,3280.0
2022-10-11 12:40:00,127.0,127.38,126.99,127.38,7686.0,124.7537,125.127,124.7439,125.127,7686.0
2022-10-11 12:45:00,127.46,127.89,127.41,127.73,10854.0,125.2056,125.628,125.1565,125.4708,10854.0
2022-10-11 12:50:00,127.72,127.8,127.47,127.51,7839.0,125.461,125.5396,125.2154,125.2547,7839.0
2022-10-11 12:55:00,127.47,127.47,127.21,127.21,4594.0,125.2154,125.2154,124.96,124.96,4594.0
2022-10-11 13:00:00,127.2,127.42,127.2,127.38,11593.0,124.9502,125.1663,124.9502,125.127,11593.0
2022-10-11 13:05:00,127.38,127.43,127.3,127.35,7701.0,125.127,125.1761,125.0484,125.0976,7701.0
2022-10-11 13:10:00,127.34,127.38,127.23,127.35,6068.0,125.0877,125.127,124.9797,125.0976,6068.0
2022-10-11 13:15:00,127.35,127.38,127.12,127.15,5461.0,125.0976,125.127,124.8716,124.9011,5461.0
2022-10-11 13:20:00,127.12,127.28,127.0,127.27,3713.0,124.8716,125.0288,124.7537,125.019,3713.0
2022-10-11 13:25:00,127.28,127.28,126.93,127.0,4400.0,125.0288,125.0288,124.685,124.7537,4400.0
2022-10-11 13:30:00,127.06,127.07,126.92,127.07,5216.0,124.8127,124.8225,124.6752,124.8225,5216.0
2022-10-11 13:35:00,127.0,127.28,127.0,127.25,10818.0,124.7537,125.0288,124.7537,124.9993,10818.0
2022-10-11 13:40:00,127.29,127.3,127.19,127.25,4400.0,125.0386,125.0484,124.9404,124.9993,4400.0
2022-10-11 13:45:00,127.23,127.38,127.2,127.22,10213.0,124.9797,125.127,124.9502,124.9699,10213.0
2022-10-11 13:50:00,127.17,127.47,127.17,127.34,6522.0,124.9207,125.2154,124.9207,125.0877,6522.0
2022-10-11 13:55:00,127.31,127.42,127.28,127.37,5876.0,125.0583,125.1663,125.0288,125.1172,5876.0
2022-10-11 14:00:00,127.41,127.61,127.32,127.56,7804.0,125.1565,125.353,125.0681,125.3038,7804.0
2022-10-11 14:05:00,127.57,127.59,127.15,127.31,8030.0,125.3137,125.3333,124.9011,125.0583,8030.0
2022-10-11 14:10:00,127.18,127.18,126.97,127.01,3120.0,124.9306,124.9306,124.7243,124.7636,3120.0
2022-10-11 14:15:00,126.98,126.98,126.71,126.82,14267.0,124.7341,124.7341,124.4689,124.5769,14267.0
2022-10-11 14:20:00,126.77,126.93,126.77,126.89,2685.0,124.5278,124.685,124.5278,124.6457,2685.0
2022-10-11 14:25:00,126.95,127.04,126.93,127.04,4456.0,124.7046,124.793,124.685,124.793,4456.0
2022-10-11 14:30:00,127.05,127.14,126.97,127.06,3078.0,124.8029,124.8913,124.7243,124.8127,3078.0
2022-10-11 14:35:00,127.02,127.02,126.86,126.93,3618.0,124.7734,124.7734,124.6162,124.685,3618.0
2022-10-11 14:40:00,126.9,126.98,126.71,126.72,5001.0,124.6555,124.7341,124.4689,124.4787,5001.0
2022-10-11 14:45:00,126.67,126.67,126.0,126.13,6456.0,124.4296,124.4296,123.7714,123.8991,6456.0
2022-10-11 14:50:00,126.17,126.2,125.86,125.86,6498.0,123.9384,123.9679,123.6339,123.6339,6498.0
2022-10-11 14:55:00,125.84,125.87,125.38,125.48,7283.0,123.6143,123.6437,123.1624,123.2606,7283.0
2022-10-11 15:00:00,125.46,125.58,125.26,125.39,9408.0,123.241,123.3589,123.0445,123.1722,9408.0
2022-10-11 15:05:00,125.4,125.51,125.3,125.33,8488.0,123.182,123.2901,123.0838,123.1133,8488.0
2022-10-11 15:10:00,125.42,125.44,125.22,125.41,21528.0,123.2017,123.2213,123.0052,123.1919,21528.0
2022-10-11 15:15:00,125.35,125.54,125.12,125.47,14816.0,123.1329,123.3196,122.907,123.2508,14816.0
2022-10-11 15:20:00,125.48,125.64,125.46,125.54,9802.0,123.2606,123.4178,123.241,123.3196,9802.0
2022-10-11 15:25:00,125.6,125.63,125.29,125.38,8038.0,123.3785,123.408,123.074,123.1624,8038.0
2022-10-11 15:30:00,125.38,125.48,125.16,125.37,13955.0,123.1624,123.2606,122.9463,123.1526,13955.0
2022-10-11 15:35:00,125.45,125.79,125.4,125.72,12974.0,123.2312,123.5651,123.182,123.4964,12974.0
2022-10-11 15:40:00,125.68,125.68,125.46,125.6,11923.0,123.4571,123.4571,123.241,123.3785,11923.0
2022-10-11 15:45:00,125.63,125.77,125.49,125.72,19063.0,123.408,123.5455,123.2705,123.4964,19063.0
2022-10-11 15:50:00,125.59,125.82,125.46,125.78,30070.0,123.3687,123.5946,123.241,123.5553,30070.0
2022-10-11 15:55:00,125.81,125.91,125.51,125.55,81576.0,123.5848,123.683,123.2901,123.3294,81576.0
2022-10-12 09:30:00,126.2,126.2,125.31,125.34,12178.0,123.9679,123.9679,123.0936,123.1231,12178.0
2022-10-12 09:35:00,125.45,125.83,125.27,125.77,5194.0,123.2312,123.6044,123.0543,123.5455,5194.0
2022-10-12 09:40:00,126.02,126.15,125.61,126.0,4296.0,123.7911,123.9188,123.3883,123.7714,4296.0
2022-10-12 09:45:00,126.15,126.41,126.01,126.4,4305.0,123.9188,124.1742,123.7813,124.1644,4305.0
2022-10-12 09:50:00,126.47,127.07,126.46,126.85,14937.0,124.2331,124.8225,124.2233,124.6064,14937.0
2022-10-12 09:55:00,126.85,126.97,126.67,126.67,1920.0,124.6064,124.7243,124.4296,124.4296,1920.0
2022-10-12 10:00:00,126.73,126.86,126.57,126.63,4792.0,124.4885,124.6162,124.3314,124.3903,4792.0
2022-10-12 10:05:00,126.59,126.78,126.49,126.76,10783.0,124.351,124.5376,124.2528,124.518,10783.0
2022-10-12 10:10:00,126.72,126.8,126.53,126.64,7914.0,124.4787,124.5573,124.2921,124.4001,7914.0
2022-10-12 10:15:00,126.75,126.92,126.7,126.85,3918.0,124.5082,124.6752,124.4591,124.6064,3918.0
2022-10-12 10:20:00,126.85,126.85,126.28,126.51,4810.0,124.6064,124.6064,124.0465,124.2724,4810.0
2022-10-12 10:25:00,126.47,126.92,126.46,126.62,4511.0,124.2331,124.6752,124.2233,124.3805,4511.0
2022-10-12 10:30:00,126.58,127.08,126.56,127.08,13784.0,124.3412,124.8323,124.3215,124.8323,13784.0
2022-10-12 10:35:00,127.07,127.1,126.88,126.91,9622.0,124.8225,124.852,124.6359,124.6653,9622.0
2022-10-12 10:40:00,126.93,126.93,126.7,126.73,5071.0,124.685,124.685,124.4591,124.4885,5071.0
2022-10-12 10:45:00,126.73,126.73,126.53,126.56,7661.0,124.4885,124.4885,124.2921,124.3215,7661.0
2022-10-12 10:50:00,126.56,126.56,126.17,126.22,3134.0,124.3215,124.3215,123.9384,123.9875,3134.0
2022-10-12 10:55:00,126.04,126.41,126.03,126.41,21299.0,123.8107,124.1742,123.8009,124.1742,21299.0
2022-10-12 11:00:00,126.4,126.7,126.33,126.6,3326.0,124.1644,124.4591,124.0956,124.3608,3326.0
2022-10-12 11:05:00,126.59,126.59,126.35,126.42,2162.0,124.351,124.351,124.1152,124.184,2162.0
2022-10-12 11:10:00,126.42,126.51,126.4,126.5,4637.0,124.184,124.2724,124.1644,124.2626,4637.0
2022-10-12 11:15:00,126.5,127.02,126.05,126.48,54303.0,124.2626,124.7734,123.8205,124.2429,54303.0
2022-10-12 11:20:00,126.4,126.4,126.1,126.1,9843.0,124.1644,124.1644,123.8697,123.8697,9843.0
2022-10-12 11:25:00,126.09,126.3,125.85,126.3,3915.0,123.8598,124.0661,123.6241,124.0661,3915.0
2022-10-12 11:30:00,126.17,126.42,126.1,126.11,5821.0,123.9384,124.184,123.8697,123.8795,5821.0
2022-10-12 11:35:00,126.19,126.39,126.08,126.24,3951.0,123.9581,124.1545,123.85,124.0072,3951.0
2022-10-12 11:40:00,126.16,126.55,126.1,126.35,4169.0,123.9286,124.3117,123.8697,124.1152,4169.0
2022-10-12 11:45:00,126.27,126.27,126.12,126.18,2437.0,124.0367,124.0367,123.8893,123.9482,2437.0
2022-10-12 11:50:00,126.26,126.44,126.26,126.44,1820.0,124.0268,124.2037,124.0268,124.2037,1820.0
2022-10-12 11:55:00,126.47,126.49,126.35,126.36,2756.0,124.2331,124.2528,124.1152,124.1251,2756.0
2022-10-12 12:00:00,126.36,126.36,126.27,126.35,1100.0,124.1251,124.1251,124.0367,124.1152,1100.0
2022-10-12 12:05:00,126.23,126.33,126.23,126.3,2304.0,123.9974,124.0956,123.9974,124.0661,2304.0
2022-10-12 12:10:00,125.87,125.98,125.87,125.97,1000.0,123.6437,123.7518,123.6437,123.742,1000.0
2022-10-12 12:15:00,126.01,126.06,125.9,126.04,2220.0,123.7813,123.8304,123.6732,123.8107,2220.0
2022-10-12 12:20:00,125.98,126.03,125.88,125.93,1609.0,123.7518,123.8009,123.6536,123.7027,1609.0
2022-10-12 12:25:00,125.86,125.87,125.54,125.61,1579.0,123.6339,123.6437,123.3196,123.3883,1579.0
2022-10-12 12:30:00,125.64,125.67,125.46,125.58,1217.0,123.4178,123.4473,123.241,123.3589,1217.0
2022-10-12 12:35:00,125.55,125.55,125.43,125.44,1797.0,123.3294,123.3294,123.2115,123.2213,1797.0
2022-10-12 12:40:00,125.44,125.55,125.43,125.55,1816.0,123.2213,123.3294,123.2115,123.3294,1816.0
2022-10-12 12:45:00,125.56,125.88,125.55,125.75,2355.0,123.3392,123.6536,123.3294,123.5259,2355.0
2022-10-12 12:50:00,125.79,125.9,125.79,125.82,814.0,123.5651,123.6732,123.5651,123.5946,814.0
2022-10-12 12:55:00,125.85,125.97,125.78,125.9,3004.0,123.6241,123.742,123.5553,123.6732,3004.0
2022-10-12 13:00:00,125.94,125.99,125.85,125.87,3400.0,123.7125,123.7616,123.6241,123.6437,3400.0
2022-10-12 13:05:00,125.87,126.01,125.87,126.01,2735.0,123.6437,123.7813,123.6437,123.7813,2735.0
2022-10-12 13:10:00,125.97,126.06,125.97,126.06,3327.0,123.742,123.8304,123.742,123.8304,3327.0
2022-10-12 13:15:00,126.05,126.05,125.85,125.86,4029.0,123.8205,123.8205,123.6241,123.6339,4029.0
2022-10-12 13:20:00,125.88,125.89,125.79,125.86,4733.0,123.6536,123.6634,123.5651,123.6339,4733.0
2022-10-12 13:25:00,125.86,125.96,125.86,125.95,2910.0,123.6339,123.7321,123.6339,123.7223,2910.0
2022-10-12 13:30:00,125.99,126.0,125.81,125.88,5194.0,123.7616,123.7714,123.5848,123.6536,5194.0
2022-10-12 13:35:00,125.84,125.93,125.81,125.93,2122.0,123.6143,123.7027,123.5848,123.7027,2122.0
2022-10-12 13:40:00,125.98,125.98,125.85,125.91,2459.0,123.7518,123.7518,123.6241,123.683,2459.0
2022-10-12 13:45:00,125.91,126.04,125.85,126.04,3536.0,123.683,123.8107,123.6241,123.8107,3536.0
2022-10-12 13:50:00,126.03,126.03,125.85,125.88,2277.0,123.8009,123.8009,123.6241,123.6536,2277.0
2022-10-12 13:55:00,125.86,125.9,125.81,125.88,4151.0,123.6339,123.6732,123.5848,123.6536,4151.0
2022-10-12 14:00:00,125.95,126.19,125.76,125.77,7543.0,123.7223,123.9581,123.5357,123.5455,7543.0
2022-10-12 14:05:00,125.86,126.17,125.76,126.0,8015.0,123.6339,123.9384,123.5357,123.7714,8015.0
2022-10-12 14:10:00,125.92,126.08,125.76,126.02,3867.0,123.6928,123.85,123.5357,123.7911,3867.0
2022-10-12 14:15:00,125.96,125.99,125.83,125.96,4507.0,123.7321,123.7616,123.6044,123.7321,4507.0
2022-10-12 14:20:00,125.94,125.94,125.73,125.87,2632.0,123.7125,123.7125,123.5062,123.6437,2632.0
2022-10-12 14:25:00,125.85,126.1,125.84,126.1,2528.0,123.6241,123.8697,123.6143,123.8697,2528.0
2022-10-12 14:30:00,126.08,126.17,125.99,126.04,2393.0,123.85,123.9384,123.7616,123.8107,2393.0
2022-10-12 14:35:00,126.14,126.16,125.98,126.01,2639.0,123.909,123.9286,123.7518,123.7813,2639.0
2022-10-12 14:40:00,126.11,126.11,126.02,126.02,904.0,123.8795,123.8795,123.7911,123.7911,904.0
2022-10-12 14:45:00,126.0,126.05,125.82,125.85,3457.0,123.7714,123.8205,123.5946,123.6241,3457.0
2022-10-12 14:50:00,125.82,125.83,125.66,125.69,3621.0,123.5946,123.6044,123.4374,123.4669,3621.0
2022-10-12 14:55:00,125.66,125.75,125.65,125.67,4078.0,123.4374,123.5259,123.4276,123.4473,4078.0
2022-10-12 15:00:00,125.69,125.74,125.61,125.64,2841.0,123.4669,123.516,123.3883,123.4178,2841.0
2022-10-12 15:05:00,125.65,125.81,125.64,125.79,3302.0,123.4276,123.5848,123.4178,123.5651,3302.0
2022-10-12 15:10:00,125.81,125.93,125.81,125.91,4719.0,123.5848,123.7027,123.5848,123.683,4719.0
2022-10-12 15:15:00,125.91,126.11,125.89,126.11,3309.0,123.683,123.8795,123.6634,123.8795,3309.0
2022-10-12 15:20:00,126.16,126.16,125.96,125.96,3788.0,123.9286,123.9286,123.7321,123.7321,3788.0
2022-10-12 15:25:00,125.96,126.11,125.96,126.01,6295.0,123.7321,123.8795,123.7321,123.7813,6295.0
2022-10-12 15:30:00,126.02,126.17,126.0,126.16,4331.0,123.7911,123.9384,123.7714,123.9286,4331.0
2022-10-12 15:35:00,126.2,126.22,126.13,126.14,2137.0,123.9679,123.9875,123.8991,123.909,2137.0
2022-10-12 15:40:00,126.14,126.15,126.06,126.11,5179.0,123.909,123.9188,123.8304,123.8795,5179.0
2022-10-12 15:45:00,126.11,126.15,125.99,126.01,16843.0,123.8795,123.9188,123.7616,123.7813,16843.0
2022-10-12 15:50:00,125.97,126.01,125.88,125.94,39944.0,123.742,123.7813,123.6536,123.7125,39944.0
2022-10-12 15:55:00,125.94,125.95,125.66,125.68,112629.0,123.7125,123.7223,123.4374,123.4571,112629.0
2022-10-13 09:30:00,123.0,123.31,122.55,123.14,38825.0,120.8245,121.129,120.3825,120.962,38825.0
2022-10-13 09:35:00,123.21,123.21,122.35,122.81,39556.0,121.0308,121.0308,120.186,120.6379,39556.0
2022-10-13 09:40:00,122.75,123.3,122.49,122.76,34204.0,120.5789,121.1192,120.3235,120.5887,34204.0
2022-10-13 09:45:00,122.61,123.27,122.49,123.15,35372.0,120.4414,121.0897,120.3235,120.9718,35372.0
2022-10-13 09:50:00,123.16,123.6,122.91,123.19,45080.0,120.9817,121.4139,120.7361,121.0111,45080.0
2022-10-13 09:55:00,123.09,123.23,122.63,123.23,6897.0,120.9129,121.0504,120.461,121.0504,6897.0
2022-10-13 10:00:00,123.16,123.52,123.0,123.52,33732.0,120.9817,121.3353,120.8245,121.3353,33732.0
2022-10-13 10:05:00,123.56,123.77,123.27,123.71,9777.0,121.3746,121.5809,121.0897,121.5219,9777.0
2022-10-13 10:10:00,123.68,124.01,123.46,123.98,10587.0,121.4925,121.8166,121.2764,121.7872,10587.0
2022-10-13 10:15:00,123.93,124.11,123.84,123.88,16398.0,121.738,121.9149,121.6496,121.6889,16398.0
2022-10-13 10:20:00,123.86,124.07,123.83,123.97,22555.0,121.6693,121.8756,121.6398,121.7773,22555.0
2022-10-13 10:25:00,123.97,124.13,123.77,123.93,31071.0,121.7773,121.9345,121.5809,121.738,31071.0
2022-10-13 10:30:00,123.98,124.31,123.77,123.81,43627.0,121.7872,122.1113,121.5809,121.6202,43627.0
2022-10-13 10:35:00,123.72,124.1,123.67,124.09,6444.0,121.5318,121.905,121.4826,121.8952,6444.0
2022-10-13 10:40:00,124.0,124.44,124.0,124.41,24913.0,121.8068,122.239,121.8068,122.2096,24913.0
2022-10-13 10:45:00,124.33,124.67,124.14,124.23,15690.0,122.131,122.465,121.9443,122.0327,15690.0
2022-10-13 10:50:00,124.22,124.25,124.06,124.19,3175.0,122.0229,122.0524,121.8657,121.9934,3175.0
2022-10-13 10:55:00,124.22,124.41,123.81,123.81,15933.0,122.0229,122.2096,121.6202,121.6202,15933.0
2022-10-13 11:00:00,123.73,123.96,123.59,123.96,6595.0,121.5416,121.7675,121.4041,121.7675,6595.0
2022-10-13 11:05:00,123.97,124.86,123.97,124.86,36999.0,121.7773,122.6516,121.7773,122.6516,36999.0
2022-10-13 11:10:00,124.83,124.9,124.55,124.84,17226.0,122.6221,122.6909,122.3471,122.6319,17226.0
2022-10-13 11:15:00,124.83,125.95,124.83,125.69,11657.0,122.6221,123.7223,122.6221,123.4669,11657.0
2022-10-13 11:20:00,125.88,126.78,125.76,125.94,19706.0,123.6536,124.5376,123.5357,123.7125,19706.0
2022-10-13 11:25:00,126.01,126.3,125.72,126.12,4892.0,123.7813,124.0661,123.4964,123.8893,4892.0
2022-10-13 11:30:00,126.24,126.33,125.86,126.16,11696.0,124.0072,124.0956,123.6339,123.9286,11696.0
2022-10-13 11:35:00,126.23,127.7,126.17,127.43,19566.0,123.9974,125.4414,123.9384,125.1761,19566.0
2022-10-13 11:40:00,127.48,128.09,127.25,127.48,19983.0,125.2253,125.8245,124.9993,125.2253,19983.0
2022-10-13 11:45:00,127.29,127.44,127.09,127.23,6538.0,125.0386,125.186,124.8422,124.9797,6538.0
2022-10-13 11:50:00,127.08,127.39,126.92,127.38,11050.0,124.8323,125.1368,124.6752,125.127,11050.0
2022-10-13 11:55:00,127.47,127.52,127.2,127.34,3103.0,125.2154,125.2645,124.9502,125.0877,3103.0
2022-10-13 12:00:00,127.46,127.8,127.46,127.8,4492.0,125.2056,125.5396,125.2056,125.5396,4492.0
2022-10-13 12:05:00,127.84,127.84,127.51,127.51,1100.0,125.5789,125.5789,125.2547,125.2547,1100.0
2022-10-13 12:10:00,127.61,127.68,127.15,127.16,4964.0,125.353,125.4217,124.9011,124.9109,4964.0
2022-10-13 12:15:00,127.14,127.29,126.87,127.02,6898.0,124.8913,125.0386,124.626,124.7734,6898.0
2022-10-13 12:20:00,126.99,127.05,126.82,126.84,3176.0,124.7439,124.8029,124.5769,124.5966,3176.0
2022-10-13 12:25:00,126.71,126.83,126.59,126.59,2177.0,124.4689,124.5868,124.351,124.351,2177.0
2022-10-13 12:30:00,126.44,126.77,126.44,126.67,3779.0,124.2037,124.5278,124.2037,124.4296,3779.0
2022-10-13 12:35:00,126.68,126.82,126.49,126.68,4814.0,124.4394,124.5769,124.2528,124.4394,4814.0
2022-10-13 12:40:00,126.72,127.2,126.67,127.2,6408.0,124.4787,124.9502,124.4296,124.9502,6408.0
2022-10-13 12:45:00,127.0,127.32,126.97,127.26,4258.0,124.7537,125.0681,124.7243,125.0091,4258.0
2022-10-13 12:50:00,127.27,127.51,127.27,127.27,2500.0,125.019,125.2547,125.019,125.019,2500.0
2022-10-13 12:55:00,127.19,127.32,127.14,127.25,4420.0,124.9404,125.0681,124.8913,124.9993,4420.0
2022-10-13 13:00:00,127.18,127.45,127.16,127.42,4604.0,124.9306,125.1958,124.9109,125.1663,4604.0
2022-10-13 13:05:00,127.48,127.48,127.04,127.05,4592.0,125.2253,125.2253,124.793,124.8029,4592.0
2022-10-13 13:10:00,127.16,127.22,126.96,126.96,8731.0,124.9109,124.9699,124.7145,124.7145,8731.0
2022-10-13 13:15:00,127.05,127.39,127.02,127.3,7448.0,124.8029,125.1368,124.7734,125.0484,7448.0
2022-10-13 13:20:00,127.37,127.71,127.37,127.65,3950.0,125.1172,125.4512,125.1172,125.3922,3950.0
2022-10-13 13:25:00,127.65,128.04,127.64,127.79,6028.0,125.3922,125.7754,125.3824,125.5298,6028.0
2022-10-13 13:30:00,127.92,128.39,127.91,128.33,4301.0,125.6575,126.1192,125.6477,126.0602,4301.0
2022-10-13 13:35:00,128.4,128.4,128.16,128.18,3868.0,126.129,126.129,125.8932,125.9129,3868.0
2022-10-13 13:40:00,128.29,128.32,128.0,128.0,2365.0,126.0209,126.0504,125.7361,125.7361,2365.0
2022-10-13 13:45:00,127.97,128.01,127.82,127.93,4000.0,125.7066,125.7459,125.5592,125.6673,4000.0
2022-10-13 13:50:00,127.94,128.08,127.88,127.88,3326.0,125.6771,125.8146,125.6182,125.6182,3326.0
2022-10-13 13:55:00,127.93,127.96,127.85,127.93,2589.0,125.6673,125.6968,125.5887,125.6673,2589.0
2022-10-13 14:00:00,127.9,127.99,127.82,127.91,4733.0,125.6378,125.7262,125.5592,125.6477,4733.0
2022-10-13 14:05:00,128.02,128.08,127.75,127.8,5949.0,125.7557,125.8146,125.4905,125.5396,5949.0
2022-10-13 14:10:00,127.79,127.91,127.63,127.85,4338.0,125.5298,125.6477,125.3726,125.5887,4338.0
2022-10-13 14:15:00,127.83,127.96,127.8,127.87,2615.0,125.5691,125.6968,125.5396,125.6084,2615.0
2022-10-13 14:20:00,127.81,127.84,127.7,127.7,7627.0,125.5494,125.5789,125.4414,125.4414,7627.0
2022-10-13 14:25:00,127.64,127.64,127.28,127.32,2723.0,125.3824,125.3824,125.0288,125.0681,2723.0
2022-10-13 14:30:00,127.42,127.65,127.4,127.61,3784.0,125.1663,125.3922,125.1467,125.353,3784.0
2022-10-13 14:35:00,127.58,127.77,127.47,127.72,3845.0,125.3235,125.5101,125.2154,125.461,3845.0
2022-10-13 14:40:00,127.67,127.81,127.62,127.8,3750.0,125.4119,125.5494,125.3628,125.5396,3750.0
2022-10-13 14:45:00,127.84,128.34,127.75,128.25,19194.0,125.5789,126.07,125.4905,125.9816,19194.0
2022-10-13 14:50:00,128.2,128.41,128.15,128.41,4589.0,125.9325,126.1388,125.8834,126.1388,4589.0
2022-10-13 14:55:00,128.33,128.66,128.33,128.56,4167.0,126.0602,126.3844,126.0602,126.2862,4167.0
2022-10-13 15:00:00,128.52,128.52,128.35,128.44,4693.0,126.2469,126.2469,126.0799,126.1683,4693.0
2022-10-13 15:05:00,128.5,128.83,128.5,128.81,7846.0,126.2272,126.5514,126.2272,126.5317,7846.0
2022-10-13 15:10:00,128.78,128.79,128.56,128.57,5805.0,126.5023,126.5121,126.2862,126.296,5805.0
2022-10-13 15:15:00,128.59,128.72,128.56,128.64,3840.0,126.3156,126.4433,126.2862,126.3647,3840.0
2022-10-13 15:20:00,128.53,128.56,128.41,128.45,5942.0,126.2567,126.2862,126.1388,126.1781,5942.0
2022-10-13 15:25:00,128.44,128.57,128.27,128.36,9747.0,126.1683,126.296,126.0013,126.0897,9747.0
2022-10-13 15:30:00,128.31,128.43,127.85,127.87,8449.0,126.0406,126.1585,125.5887,125.6084,8449.0
2022-10-13 15:35:00,127.85,127.92,127.65,127.92,8147.0,125.5887,125.6575,125.3922,125.6575,8147.0
2022-10-13 15:40:00,127.91,128.06,127.7,128.0,12140.0,125.6477,125.795,125.4414,125.7361,12140.0
2022-10-13 15:45:00,127.98,128.2,127.88,128.0,20208.0,125.7164,125.9325,125.6182,125.7361,20208.0
2022-10-13 15:50:00,127.97,128.26,127.82,128.11,25132.0,125.7066,125.9915,125.5592,125.8441,25132.0
2022-10-13 15:55:00,128.1,128.1,127.79,127.86,72412.0,125.8343,125.8343,125.5298,125.5985,72412.0
2022-10-14 09:30:00,129.0,129.62,129.0,129.24,13438.0,126.7184,127.3274,126.7184,126.9541,13438.0
2022-10-14 09:35:00,129.39,130.1,129.39,130.09,4614.0,127.1015,127.7989,127.1015,127.7891,4614.0
2022-10-14 09:40:00,130.2,130.22,129.26,129.31,8217.0,127.8971,127.9168,126.9738,127.0229,8217.0
2022-10-14 09:45:00,129.26,129.45,128.95,129.45,9565.0,126.9738,127.1604,126.6693,127.1604,9565.0
2022-10-14 09:50:00,129.46,129.46,128.97,129.12,5457.0,127.1702,127.1702,126.6889,126.8362,5457.0
2022-10-14 09:55:00,129.22,129.35,128.94,129.04,5309.0,126.9345,127.0622,126.6594,126.7577,5309.0
2022-10-14 10:00:00,128.99,128.99,127.85,128.37,12843.0,126.7085,126.7085,125.5887,126.0995,12843.0
2022-10-14 10:05:00,128.47,128.63,128.15,128.28,5623.0,126.1977,126.3549,125.8834,126.0111,5623.0
2022-10-14 10:10:00,128.24,128.24,127.32,127.35,4706.0,125.9718,125.9718,125.0681,125.0976,4706.0
2022-10-14 10:15:00,127.53,127.56,127.22,127.42,5618.0,125.2744,125.3038,124.9699,125.1663,5618.0
2022-10-14 10:20:00,127.3,127.37,127.05,127.15,3399.0,125.0484,125.1172,124.8029,124.9011,3399.0
2022-10-14 10:25:00,127.34,127.72,127.06,127.57,4306.0,125.0877,125.461,124.8127,125.3137,4306.0
2022-10-14 10:30:00,127.41,127.95,127.35,127.52,6226.0,125.1565,125.6869,125.0976,125.2645,6226.0
2022-10-14 10:35:00,127.56,127.74,127.49,127.62,2858.0,125.3038,125.4807,125.2351,125.3628,2858.0
2022-10-14 10:40:00,127.79,127.82,127.02,127.02,4791.0,125.5298,125.5592,124.7734,124.7734,4791.0
2022-10-14 10:45:00,127.03,127.4,127.03,127.08,5646.0,124.7832,125.1467,124.7832,124.8323,5646.0
2022-10-14 10:50:00,127.16,127.41,127.06,127.24,4100.0,124.9109,125.1565,124.8127,124.9895,4100.0
2022-10-14 10:55:00,127.18,127.6,127.18,127.36,2839.0,124.9306,125.3431,124.9306,125.1074,2839.0
2022-10-14 11:00:00,127.46,127.56,127.24,127.33,2946.0,125.2056,125.3038,124.9895,125.0779,2946.0
2022-10-14 11:05:00,127.39,127.43,127.18,127.21,5845.0,125.1368,125.1761,124.9306,124.96,5845.0
2022-10-14 11:10:00,127.26,127.26,126.78,126.95,6372.0,125.0091,125.0091,124.5376,124.7046,6372.0
2022-10-14 11:15:00,126.95,127.02,126.53,126.64,6205.0,124.7046,124.7734,124.2921,124.4001,6205.0
2022-10-14 11:20:00,126.67,126.9,126.67,126.69,3610.0,124.4296,124.6555,124.4296,124.4492,3610.0
2022-10-14 11:25:00,126.83,126.92,126.81,126.9,1474.0,124.5868,124.6752,124.5671,124.6555,1474.0
2022-10-14 11:30:00,126.86,126.88,126.59,126.76,5816.0,124.6162,124.6359,124.351,124.518,5816.0
2022-10-14 11:35:00,126.71,126.83,126.69,126.7,1603.0,124.4689,124.5868,124.4492,124.4591,1603.0
2022-10-14 11:40:00,126.83,126.83,126.57,126.57,600.0,124.5868,124.5868,124.3314,124.3314,600.0
2022-10-14 11:45:00,126.57,126.57,126.27,126.49,3909.0,124.3314,124.3314,124.0367,124.2528,3909.0
2022-10-14 11:50:00,126.55,126.69,126.21,126.32,2549.0,124.3117,124.4492,123.9777,124.0858,2549.0
2022-10-14 11:55:00,126.29,126.4,126.18,126.18,2401.0,124.0563,124.1644,123.9482,123.9482,2401.0
2022-10-14 12:00:00,126.1,126.43,126.1,126.34,2474.0,123.8697,124.1938,123.8697,124.1054,2474.0
2022-10-14 12:05:00,126.33,126.33,125.85,125.85,2030.0,124.0956,124.0956,123.6241,123.6241,2030.0
2022-10-14 12:10:00,125.85,126.46,125.69,125.82,12209.0,123.6241,124.2233,123.4669,123.5946,12209.0
2022-10-14 12:15:00,125.83,125.95,125.75,125.92,1897.0,123.6044,123.7223,123.5259,123.6928,1897.0
2022-10-14 12:20:00,125.87,126.05,125.86,126.01,1700.0,123.6437,123.8205,123.6339,123.7813,1700.0
2022-10-14 12:25:00,126.09,126.11,125.98,126.08,1935.0,123.8598,123.8795,123.7518,123.85,1935.0
2022-10-14 12:30:00,126.15,126.23,125.98,125.98,1687.0,123.9188,123.9974,123.7518,123.7518,1687.0
2022-10-14 12:35:00,126.05,126.28,126.05,126.16,2201.0,123.8205,124.0465,123.8205,123.9286,2201.0
2022-10-14 12:40:00,126.2,126.52,126.17,126.46,2737.0,123.9679,124.2822,123.9384,124.2233,2737.0
2022-10-14 12:45:00,126.43,126.56,126.32,126.33,3092.0,124.1938,124.3215,124.0858,124.0956,3092.0
2022-10-14 12:50:00,126.2,126.2,125.98,126.0,2848.0,123.9679,123.9679,123.7518,123.7714,2848.0
2022-10-14 12:55:00,126.1,126.14,126.02,126.02,2378.0,123.8697,123.909,123.7911,123.7911,2378.0
2022-10-14 13:00:00,126.03,126.42,126.03,126.29,2859.0,123.8009,124.184,123.8009,124.0563,2859.0
2022-10-14 13:05:00,126.19,126.19,126.0,126.08,1720.0,123.9581,123.9581,123.7714,123.85,1720.0
2022-10-14 13:10:00,126.11,126.17,126.0,126.0,1354.0,123.8795,123.9384,123.7714,123.7714,1354.0
2022-10-14 13:15:00,126.03,126.16,125.97,126.04,3441.0,123.8009,123.9286,123.742,123.8107,3441.0
2022-10-14 13:20:00,126.02,126.16,125.83,126.11,2949.0,123.7911,123.9286,123.6044,123.8795,2949.0
2022-10-14 13:25:00,126.07,126.16,126.0,126.16,1829.0,123.8402,123.9286,123.7714,123.9286,1829.0
2022-10-14 13:30:00,126.21,126.34,126.15,126.34,600.0,123.9777,124.1054,123.9188,124.1054,600.0
2022-10-14 13:35:00,126.31,126.31,126.15,126.22,2699.0,124.0759,124.0759,123.9188,123.9875,2699.0
2022-10-14 13:40:00,126.26,126.32,126.13,126.13,1300.0,124.0268,124.0858,123.8991,123.8991,1300.0
2022-10-14 13:45:00,126.13,126.22,126.11,126.12,1613.0,123.8991,123.9875,123.8795,123.8893,1613.0
2022-10-14 13:50:00,126.09,126.24,126.05,126.23,3379.0,123.8598,124.0072,123.8205,123.9974,3379.0
2022-10-14 13:55:00,126.24,126.43,126.23,126.43,7357.0,124.0072,124.1938,123.9974,124.1938,7357.0
2022-10-14 14:00:00,126.41,126.67,126.31,126.56,23759.0,124.1742,124.4296,124.0759,124.3215,23759.0
2022-10-14 14:05:00,126.56,126.73,126.41,126.6,2985.0,124.3215,124.4885,124.1742,124.3608,2985.0
2022-10-14 14:10:00,126.55,126.59,126.45,126.51,5058.0,124.3117,124.351,124.2135,124.2724,5058.0
2022-10-14 14:15:00,126.5,126.52,126.35,126.45,9296.0,124.2626,124.2822,124.1152,124.2135,9296.0
2022-10-14 14:20:00,126.47,126.52,126.41,126.5,5441.0,124.2331,124.2822,124.1742,124.2626,5441.0
2022-10-14 14:25:00,126.47,126.47,126.06,126.17,12112.0,124.2331,124.2331,123.8304,123.9384,12112.0
2022-10-14 14:30:00,126.12,126.12,126.01,126.01,2685.0,123.8893,123.8893,123.7813,123.7813,2685.0
2022-10-14 14:35:00,126.05,126.1,125.94,125.98,3536.0,123.8205,123.8697,123.7125,123.7518,3536.0
2022-10-14 14:40:00,125.97,126.1,125.81,126.02,3348.0,123.742,123.8697,123.5848,123.7911,3348.0
2022-10-14 14:45:00,125.99,125.99,125.87,125.97,3626.0,123.7616,123.7616,123.6437,123.742,3626.0
2022-10-14 14:50:00,125.99,126.07,125.94,126.0,6205.0,123.7616,123.8402,123.7125,123.7714,6205.0
2022-10-14 14:55:00,126.03,126.15,125.95,126.09,4768.0,123.8009,123.9188,123.7223,123.8598,4768.0
2022-10-14 15:00:00,126.11,126.39,126.11,126.32,5411.0,123.8795,124.1545,123.8795,124.0858,5411.0
2022-10-14 15:05:00,126.28,126.28,125.94,125.94,4003.0,124.0465,124.0465,123.7125,123.7125,4003.0
2022-10-14 15:10:00,125.96,126.03,125.87,125.88,6586.0,123.7321,123.8009,123.6437,123.6536,6586.0
2022-10-14 15:15:00,125.88,125.88,125.71,125.88,8703.0,123.6536,123.6536,123.4866,123.6536,8703.0
2022-10-14 15:20:00,125.87,126.2,125.82,126.08,27206.0,123.6437,123.9679,123.5946,123.85,27206.0
2022-10-14 15:25:00,126.01,126.15,125.99,126.11,9158.0,123.7813,123.9188,123.7616,123.8795,9158.0
2022-10-14 15:30:00,126.07,126.14,125.8,126.14,36242.0,123.8402,123.909,123.575,123.909,36242.0
2022-10-14 15:35:00,126.14,126.17,125.71,125.82,17736.0,123.909,123.9384,123.4866,123.5946,17736.0
2022-10-14 15:40:00,125.85,126.07,125.84,126.05,9868.0,123.6241,123.8402,123.6143,123.8205,9868.0
2022-10-14 15:45:00,126.02,126.02,125.84,125.99,21890.0,123.7911,123.7911,123.6143,123.7616,21890.0
2022-10-14 15:50:00,126.06,126.14,125.76,125.89,60961.0,123.8304,123.909,123.5357,123.6634,60961.0
2022-10-14 15:55:00,125.88,125.88,125.47,125.82,105851.0,123.6536,123.6536,123.2508,123.5946,105851.0
2022-10-17 09:30:00,127.38,128.29,127.38,128.02,16681.0,125.127,126.0209,125.127,125.7557,16681.0
2022-10-17 09:35:00,128.31,129.28,128.27,129.07,6922.0,126.0406,126.9934,126.0013,126.7871,6922.0
2022-10-17 09:40:00,129.01,129.28,128.76,129.09,4453.0,126.7282,126.9934,126.4826,126.8068,4453.0
2022-10-17 09:45:00,128.96,129.58,128.92,129.58,9196.0,126.6791,127.2881,126.6398,127.2881,9196.0
2022-10-17 09:50:00,129.5,130.05,129.5,129.91,11497.0,127.2095,127.7498,127.2095,127.6123,11497.0
2022-10-17 09:55:00,130.04,130.29,129.85,130.02,17112.0,127.74,127.9856,127.5533,127.7203,17112.0
2022-10-17 10:00:00,130.02,130.29,129.84,130.1,6820.0,127.7203,127.9856,127.5435,127.7989,6820.0
2022-10-17 10:05:00,130.12,130.41,130.05,130.05,3287.0,127.8186,128.1034,127.7498,127.7498,3287.0
2022-10-17 10:10:00,130.12,130.38,130.11,130.29,2515.0,127.8186,128.074,127.8087,127.9856,2515.0
2022-10-17 10:15:00,130.34,130.34,130.14,130.16,3233.0,128.0347,128.0347,127.8382,127.8579,3233.0
2022-10-17 10:20:00,130.24,130.25,129.69,129.71,3357.0,127.9364,127.9463,127.3962,127.4158,3357.0
2022-10-17 10:25:00,129.8,129.8,129.62,129.68,3853.0,127.5042,127.5042,127.3274,127.3863,3853.0
2022-10-17 10:30:00,129.54,129.9,129.54,129.69,4741.0,127.2488,127.6025,127.2488,127.3962,4741.0
2022-10-17 10:35:00,129.75,130.0,129.75,130.0,5050.0,127.4551,127.7007,127.4551,127.7007,5050.0
2022-10-17 10:40:00,130.0,130.16,129.92,130.09,2172.0,127.7007,127.8579,127.6221,127.7891,2172.0
2022-10-17 10:45:00,130.14,130.14,129.95,130.06,3375.0,127.8382,127.8382,127.6516,127.7596,3375.0
2022-10-17 10:50:00,130.0,130.04,129.56,129.56,6771.0,127.7007,127.74,127.2685,127.2685,6771.0
2022-10-17 10:55:00,129.55,129.7,129.49,129.63,6364.0,127.2586,127.406,127.1997,127.3372,6364.0
2022-10-17 11:00:00,129.61,129.82,129.57,129.73,2626.0,127.3176,127.5239,127.2783,127.4355,2626.0
2022-10-17 11:05:00,129.67,129.84,129.63,129.63,20688.0,127.3765,127.5435,127.3372,127.3372,20688.0
2022-10-17 11:10:00,129.58,129.87,129.55,129.66,5156.0,127.2881,127.573,127.2586,127.3667,5156.0
2022-10-17 11:15:00,129.65,129.65,129.51,129.55,4371.0,127.3569,127.3569,127.2194,127.2586,4371.0
2022-10-17 11:20:00,129.55,129.93,129.48,129.89,6128.0,127.2586,127.6319,127.1899,127.5926,6128.0
2022-10-17 11:25:00,129.93,130.03,129.69,129.92,17443.0,127.6319,127.7302,127.3962,127.6221,17443.0
2022-10-17 11:30:00,129.88,129.96,129.79,129.94,2173.0,127.5828,127.6614,127.4944,127.6417,2173.0
2022-10-17 11:35:00,129.9,130.02,129.84,130.02,1921.0,127.6025,127.7203,127.5435,127.7203,1921.0
2022-10-17 11:40:00,130.03,130.28,130.02,130.07,2903.0,127.7302,127.9757,127.7203,127.7694,2903.0
2022-10-17 11:45:00,130.02,130.09,129.86,129.86,2994.0,127.7203,127.7891,127.5632,127.5632,2994.0
2022-10-17 11:50:00,129.91,130.09,129.83,130.05,3819.0,127.6123,127.7891,127.5337,127.7498,3819.0
2022-10-17 11:55:00,130.03,130.04,129.96,129.96,1600.0,127.7302,127.74,127.6614,127.6614,1600.0
2022-10-17 12:00:00,129.88,129.97,129.87,129.87,1196.0,127.5828,127.6712,127.573,127.573,1196.0
2022-10-17 12:05:00,129.89,130.09,129.88,130.03,3413.0,127.5926,127.7891,127.5828,127.7302,3413.0
2022-10-17 12:10:00,130.0,130.02,129.76,129.81,1845.0,127.7007,127.7203,127.4649,127.514,1845.0
2022-10-17 12:15:00,129.83,129.87,129.72,129.75,3770.0,127.5337,127.573,127.4256,127.4551,3770.0
2022-10-17 12:20:00,129.74,129.78,129.7,129.71,4456.0,127.4453,127.4846,127.406,127.4158,4456.0
2022-10-17 12:25:00,129.77,129.83,129.73,129.76,2262.0,127.4748,127.5337,127.4355,127.4649,2262.0
2022-10-17 12:30:00,129.77,130.01,129.72,129.96,5900.0,127.4748,127.7105,127.4256,127.6614,5900.0
2022-10-17 12:35:00,130.05,130.05,129.91,129.97,3609.0,127.7498,127.7498,127.6123,127.6712,3609.0
2022-10-17 12:40:00,129.97,129.97,129.7,129.82,4295.0,127.6712,127.6712,127.406,127.5239,4295.0
2022-10-17 12:45:00,129.81,129.93,129.7,129.91,2429.0,127.514,127.6319,127.406,127.6123,2429.0
2022-10-17 12:50:00,129.91,130.02,129.91,129.99,4206.0,127.6123,127.7203,127.6123,127.6909,4206.0
2022-10-17 12:55:00,129.98,129.98,129.8,129.85,3567.0,127.681,127.681,127.5042,127.5533,3567.0
2022-10-17 13:00:00,129.81,129.83,129.58,129.78,4722.0,127.514,127.5337,127.2881,127.4846,4722.0
2022-10-17 13:05:00,129.82,130.0,129.82,129.96,4230.0,127.5239,127.7007,127.5239,127.6614,4230.0
2022-10-17 13:10:00,129.94,130.02,129.9,129.96,2553.0,127.6417,127.7203,127.6025,127.6614,2553.0
2022-10-17 13:15:00,129.99,130.06,129.85,129.88,7326.0,127.6909,127.7596,127.5533,127.5828,7326.0
2022-10-17 13:20:00,129.87,130.12,129.87,130.12,3511.0,127.573,127.8186,127.573,127.8186,3511.0
2022-10-17 13:25:00,130.1,130.1,129.88,129.94,3748.0,127.7989,127.7989,127.5828,127.6417,3748.0
2022-10-17 13:30:00,129.92,130.01,129.92,129.94,1839.0,127.6221,127.7105,127.6221,127.6417,1839.0
2022-10-17 13:35:00,129.94,130.04,129.91,130.03,4514.0,127.6417,127.74,127.6123,127.7302,4514.0
2022-10-17 13:40:00,130.04,130.1,129.86,129.92,9302.0,127.74,127.7989,127.5632,127.6221,9302.0
2022-10-17 13:45:00,129.93,130.1,129.93,130.1,6773.0,127.6319,127.7989,127.6319,127.7989,6773.0
2022-10-17 13:50:00,130.1,130.19,130.09,130.19,1823.0,127.7989,127.8873,127.7891,127.8873,1823.0
2022-10-17 13:55:00,130.11,130.22,130.11,130.17,2500.0,127.8087,127.9168,127.8087,127.8677,2500.0
2022-10-17 14:00:00,130.21,130.41,130.07,130.09,5690.0,127.907,128.1034,127.7694,127.7891,5690.0
2022-10-17 14:05:00,130.11,130.2,130.07,130.13,2535.0,127.8087,127.8971,127.7694,127.8284,2535.0
2022-10-17 14:10:00,130.14,130.2,130.0,130.0,1900.0,127.8382,127.8971,127.7007,127.7007,1900.0
2022-10-17 14:15:00,129.99,130.03,129.95,129.99,3973.0,127.6909,127.7302,127.6516,127.6909,3973.0
2022-10-17 14:20:00,130.01,130.03,129.81,129.84,3722.0,127.7105,127.7302,127.514,127.5435,3722.0
2022-10-17 14:25:00,129.83,129.91,129.72,129.87,4274.0,127.5337,127.6123,127.4256,127.573,4274.0
2022-10-17 14:30:00,129.88,130.13,129.87,130.1,12583.0,127.5828,127.8284,127.573,127.7989,12583.0
2022-10-17 14:35:00,130.04,130.34,130.04,130.33,14068.0,127.74,128.0347,127.74,128.0248,14068.0
2022-10-17 14:40:00,130.28,130.44,130.28,130.44,3142.0,127.9757,128.1329,127.9757,128.1329,3142.0
2022-10-17 14:45:00,130.39,130.49,130.37,130.43,3198.0,128.0838,128.182,128.0641,128.1231,3198.0
2022-10-17 14:50:00,130.45,130.49,130.4,130.45,13220.0,128.1427,128.182,128.0936,128.1427,13220.0
2022-10-17 14:55:00,130.46,130.53,130.42,130.49,2924.0,128.1525,128.2213,128.1133,128.182,2924.0
2022-10-17 15:00:00,130.47,130.54,130.35,130.35,6021.0,128.1624,128.2311,128.0445,128.0445,6021.0
2022-10-17 15:05:00,130.38,130.5,130.34,130.4,3213.0,128.074,128.1918,128.0347,128.0936,3213.0
2022-10-17 15:10:00,130.35,130.44,130.32,130.44,5357.0,128.0445,128.1329,128.015,128.1329,5357.0
2022-10-17 15:15:00,130.41,130.5,130.39,130.5,6478.0,128.1034,128.1918,128.0838,128.1918,6478.0
2022-10-17 15:20:00,130.44,130.59,130.39,130.53,7288.0,128.1329,128.2802,128.0838,128.2213,7288.0
2022-10-17 15:25:00,130.57,130.62,130.52,130.59,10402.0,128.2606,128.3097,128.2115,128.2802,10402.0
2022-10-17 15:30:00,130.6,130.69,130.53,130.64,12601.0,128.2901,128.3785,128.2213,128.3294,12601.0
2022-10-17 15:35:00,130.67,130.76,130.59,130.69,11209.0,128.3588,128.4472,128.2802,128.3785,11209.0
2022-10-17 15:40:00,130.7,130.88,130.65,130.85,15782.0,128.3883,128.5651,128.3392,128.5357,15782.0
2022-10-17 15:45:00,130.85,130.92,130.8,130.86,15673.0,128.5357,128.6044,128.4865,128.5455,15673.0
2022-10-17 15:50:00,130.89,131.09,130.88,131.09,43587.0,128.5749,128.7714,128.5651,128.7714,43587.0
2022-10-17 15:55:00,131.07,131.09,130.44,130.58,105960.0,128.7518,128.7714,128.1329,128.2704,105960.0
2022-10-18 09:30:00,133.92,134.12,133.36,133.36,27976.0,131.5514,131.7478,131.0013,131.0013,27976.0
2022-10-18 09:35:00,133.35,133.72,133.34,133.43,4679.0,130.9914,131.3549,130.9816,131.07,4679.0
2022-10-18 09:40:00,133.54,134.22,133.45,134.22,5826.0,131.1781,131.846,131.0897,131.846,5826.0
2022-10-18 09:45:00,134.16,134.68,133.98,134.59,8845.0,131.7871,132.2979,131.6103,132.2095,8845.0
2022-10-18 09:50:00,134.59,134.6,133.61,133.61,7783.0,132.2095,132.2193,131.2468,131.2468,7783.0
2022-10-18 09:55:00,133.44,133.62,133.11,133.61,10756.0,131.0798,131.2567,130.7557,131.2468,10756.0
2022-10-18 10:00:00,133.63,133.78,133.59,133.72,3818.0,131.2665,131.4138,131.2272,131.3549,3818.0
2022-10-18 10:05:00,133.78,133.89,133.51,133.89,4950.0,131.4138,131.5219,131.1486,131.5219,4950.0
2022-10-18 10:10:00,133.94,134.54,133.94,134.4,6796.0,131.571,132.1604,131.571,132.0229,6796.0
2022-10-18 10:15:00,134.37,134.55,133.82,134.01,7315.0,131.9934,132.1702,131.4531,131.6398,7315.0
2022-10-18 10:20:00,133.87,134.04,133.17,133.24,5052.0,131.5022,131.6692,130.8146,130.8834,5052.0
2022-10-18 10:25:00,133.32,133.32,133.07,133.09,4106.0,130.962,130.962,130.7164,130.736,4106.0
2022-10-18 10:30:00,133.14,133.23,132.97,133.14,8072.0,130.7851,130.8736,130.6182,130.7851,8072.0
2022-10-18 10:35:00,133.17,133.17,132.67,132.7,3030.0,130.8146,130.8146,130.3235,130.3529,3030.0
2022-10-18 10:40:00,132.89,133.46,132.87,133.46,5819.0,130.5396,131.0995,130.5199,131.0995,5819.0
2022-10-18 10:45:00,133.46,133.58,133.31,133.56,3587.0,131.0995,131.2174,130.9521,131.1977,3587.0
2022-10-18 10:50:00,133.5,133.51,133.22,133.31,2583.0,131.1388,131.1486,130.8637,130.9521,2583.0
2022-10-18 10:55:00,133.26,133.36,132.92,132.92,3970.0,130.903,131.0013,130.569,130.569,3970.0
2022-10-18 11:00:00,132.82,132.9,132.59,132.72,9067.0,130.4708,130.5494,130.2449,130.3726,9067.0
2022-10-18 11:05:00,132.66,132.67,132.3,132.3,2921.0,130.3136,130.3235,129.96,129.96,2921.0
2022-10-18 11:10:00,132.44,132.44,132.01,132.05,6271.0,130.0975,130.0975,129.6751,129.7144,6271.0
2022-10-18 11:15:00,132.05,132.09,131.87,131.96,4784.0,129.7144,129.7537,129.5376,129.626,4784.0
2022-10-18 11:20:00,131.98,132.02,131.58,131.61,4600.0,129.6457,129.685,129.2527,129.2822,4600.0
2022-10-18 11:25:00,131.5,131.86,131.44,131.7,3517.0,129.1742,129.5278,129.1152,129.3706,3517.0
2022-10-18 11:30:00,131.72,131.74,131.39,131.41,4075.0,129.3903,129.4099,129.0661,129.0857,4075.0
2022-10-18 11:35:00,131.41,131.53,131.26,131.39,3350.0,129.0857,129.2036,128.9384,129.0661,3350.0
2022-10-18 11:40:00,131.44,131.5,131.2,131.46,4360.0,129.1152,129.1742,128.8795,129.1349,4360.0
2022-10-18 11:45:00,131.57,131.71,131.51,131.71,2953.0,129.2429,129.3804,129.184,129.3804,2953.0
2022-10-18 11:50:00,131.66,131.86,131.66,131.73,3226.0,129.3313,129.5278,129.3313,129.4001,3226.0
2022-10-18 11:55:00,131.7,131.7,131.5,131.58,2691.0,129.3706,129.3706,129.1742,129.2527,2691.0
2022-10-18 12:00:00,131.59,131.62,131.34,131.44,2131.0,129.2626,129.292,129.017,129.1152,2131.0
2022-10-18 12:05:00,131.41,131.94,131.29,131.86,6704.0,129.0857,129.6064,128.9679,129.5278,6704.0
2022-10-18 12:10:00,131.95,132.02,131.92,131.97,1065.0,129.6162,129.685,129.5867,129.6358,1065.0
2022-10-18 12:15:00,131.92,131.92,131.58,131.58,4591.0,129.5867,129.5867,129.2527,129.2527,4591.0
2022-10-18 12:20:00,131.58,131.61,131.33,131.37,3753.0,129.2527,129.2822,129.0072,129.0465,3753.0
2022-10-18 12:25:00,131.38,131.48,131.31,131.46,4262.0,129.0563,129.1545,128.9875,129.1349,4262.0
2022-10-18 12:30:00,131.42,131.6,131.28,131.6,3786.0,129.0956,129.2724,128.958,129.2724,3786.0
2022-10-18 12:35:00,131.59,131.95,131.55,131.86,2207.0,129.2626,129.6162,129.2233,129.5278,2207.0
2022-10-18 12:40:00,131.95,132.08,131.83,132.07,7332.0,129.6162,129.7439,129.4983,129.7341,7332.0
2022-10-18 12:45:00,132.06,132.07,131.85,131.95,5849.0,129.7242,129.7341,129.518,129.6162,5849.0
2022-10-18 12:50:00,131.95,132.13,131.95,132.12,2007.0,129.6162,129.793,129.6162,129.7832,2007.0
2022-10-18 12:55:00,132.04,132.1,131.73,131.73,2318.0,129.7046,129.7635,129.4001,129.4001,2318.0
2022-10-18 13:00:00,131.76,131.78,131.26,131.31,6894.0,129.4296,129.4492,128.9384,128.9875,6894.0
2022-10-18 13:05:00,131.25,131.81,131.25,131.69,14695.0,128.9286,129.4787,128.9286,129.3608,14695.0
2022-10-18 13:10:00,131.69,132.22,131.68,132.09,4099.0,129.3608,129.8814,129.351,129.7537,4099.0
2022-10-18 13:15:00,132.14,132.28,132.14,132.28,3516.0,129.8028,129.9404,129.8028,129.9404,3516.0
2022-10-18 13:20:00,132.28,132.3,132.1,132.21,5879.0,129.9404,129.96,129.7635,129.8716,5879.0
2022-10-18 13:25:00,132.29,132.44,132.25,132.42,3295.0,129.9502,130.0975,129.9109,130.0779,3295.0
2022-10-18 13:30:00,132.49,132.64,132.44,132.64,2476.0,130.1466,130.294,130.0975,130.294,2476.0
2022-10-18 13:35:00,132.69,132.8,132.48,132.5,4955.0,130.3431,130.4512,130.1368,130.1565,4955.0
2022-10-18 13:40:00,132.57,132.58,132.44,132.53,3275.0,130.2252,130.2351,130.0975,130.1859,3275.0
2022-10-18 13:45:00,132.52,132.54,132.25,132.43,4390.0,130.1761,130.1958,129.9109,130.0877,4390.0
2022-10-18 13:50:00,132.45,132.53,132.41,132.53,2977.0,130.1074,130.1859,130.0681,130.1859,2977.0
2022-10-18 13:55:00,132.5,132.67,132.36,132.64,8905.0,130.1565,130.3235,130.0189,130.294,8905.0
2022-10-18 14:00:00,132.65,132.75,132.56,132.62,4123.0,130.3038,130.402,130.2154,130.2743,4123.0
2022-10-18 14:05:00,132.56,132.75,132.48,132.62,2550.0,130.2154,130.402,130.1368,130.2743,2550.0
2022-10-18 14:10:00,132.71,132.74,132.63,132.74,2115.0,130.3628,130.3922,130.2842,130.3922,2115.0
2022-10-18 14:15:00,132.74,132.87,132.67,132.77,4489.0,130.3922,130.5199,130.3235,130.4217,4489.0
2022-10-18 14:20:00,132.73,133.0,132.73,132.96,3639.0,130.3824,130.6476,130.3824,130.6083,3639.0
2022-10-18 14:25:00,132.89,133.01,132.82,132.98,3801.0,130.5396,130.6574,130.4708,130.628,3801.0
2022-10-18 14:30:00,132.97,133.02,132.88,132.93,3148.0,130.6182,130.6673,130.5297,130.5789,3148.0
2022-10-18 14:35:00,132.93,132.93,132.38,132.5,2300.0,130.5789,130.5789,130.0386,130.1565,2300.0
2022-10-18 14:40:00,132.49,132.5,132.05,132.05,2300.0,130.1466,130.1565,129.7144,129.7144,2300.0
2022-10-18 14:45:00,132.08,132.11,131.71,131.9,8663.0,129.7439,129.7734,129.3804,129.5671,8663.0
2022-10-18 14:50:00,131.89,132.02,131.71,132.02,8110.0,129.5573,129.685,129.3804,129.685,8110.0
2022-10-18 14:55:00,132.02,132.09,131.95,132.05,4546.0,129.685,129.7537,129.6162,129.7144,4546.0
2022-10-18 15:00:00,132.09,132.11,131.81,131.91,5821.0,129.7537,129.7734,129.4787,129.5769,5821.0
2022-10-18 15:05:00,131.95,131.97,131.71,131.72,10408.0,129.6162,129.6358,129.3804,129.3903,10408.0
2022-10-18 15:10:00,131.65,131.72,131.52,131.54,8963.0,129.3215,129.3903,129.1938,129.2134,8963.0
2022-10-18 15:15:00,131.58,131.7,131.38,131.62,7173.0,129.2527,129.3706,129.0563,129.292,7173.0
2022-10-18 15:20:00,131.68,131.81,131.6,131.75,5151.0,129.351,129.4787,129.2724,129.4197,5151.0
2022-10-18 15:25:00,131.79,132.0,131.78,132.0,6091.0,129.459,129.6653,129.4492,129.6653,6091.0
2022-10-18 15:30:00,131.97,132.46,131.96,132.35,8573.0,129.6358,130.1172,129.626,130.0091,8573.0
2022-10-18 15:35:00,132.32,132.35,132.0,132.18,10553.0,129.9797,130.0091,129.6653,129.8421,10553.0
2022-10-18 15:40:00,132.18,132.26,132.09,132.17,12750.0,129.8421,129.9207,129.7537,129.8323,12750.0
2022-10-18 15:45:00,132.14,132.27,132.06,132.23,17257.0,129.8028,129.9305,129.7242,129.8912,17257.0
2022-10-18 15:50:00,132.23,132.38,132.1,132.17,36352.0,129.8912,130.0386,129.7635,129.8323,36352.0
2022-10-18 15:55:00,132.15,132.41,132.0,132.41,80660.0,129.8127,130.0681,129.6653,130.0681,80660.0
2022-10-19 09:30:00,130.11,130.27,129.54,129.54,28581.0,127.8087,127.9659,127.2488,127.2488,28581.0
2022-10-19 09:35:00,129.82,130.12,129.66,129.87,7395.0,127.5239,127.8186,127.3667,127.573,7395.0
2022-10-19 09:40:00,129.86,130.08,128.72,128.72,32770.0,127.5632,127.7793,126.4433,126.4433,32770.0
2022-10-19 09:45:00,128.71,128.73,128.29,128.29,8421.0,126.4335,126.4531,126.0209,126.0209,8421.0
2022-10-19 09:50:00,128.42,128.82,128.32,128.63,26842.0,126.1486,126.5416,126.0504,126.3549,26842.0
2022-10-19 09:55:00,128.86,129.06,128.57,128.66,26339.0,126.5808,126.7773,126.296,126.3844,26339.0
2022-10-19 10:00:00,128.52,128.8,128.42,128.43,4985.0,126.2469,126.5219,126.1486,126.1585,4985.0
2022-10-19 10:05:00,128.48,128.65,127.77,127.8,5649.0,126.2076,126.3746,125.5101,125.5396,5649.0
2022-10-19 10:10:00,127.93,127.99,127.61,127.89,4697.0,125.6673,125.7262,125.353,125.628,4697.0
2022-10-19 10:15:00,128.05,128.23,128.0,128.21,2967.0,125.7852,125.962,125.7361,125.9423,2967.0
2022-10-19 10:20:00,128.09,128.3,127.98,128.17,4133.0,125.8245,126.0308,125.7164,125.9031,4133.0
2022-10-19 10:25:00,128.1,128.51,127.94,128.5,4670.0,125.8343,126.237,125.6771,126.2272,4670.0
2022-10-19 10:30:00,128.39,128.45,128.1,128.25,6751.0,126.1192,126.1781,125.8343,125.9816,6751.0
2022-10-19 10:35:00,128.31,128.68,128.31,128.66,7357.0,126.0406,126.404,126.0406,126.3844,7357.0
2022-10-19 10:40:00,128.78,128.83,128.34,128.46,4815.0,126.5023,126.5514,126.07,126.1879,4815.0
2022-10-19 10:45:00,128.47,128.73,128.39,128.44,7143.0,126.1977,126.4531,126.1192,126.1683,7143.0
2022-10-19 10:50:00,128.52,128.52,128.09,128.15,4062.0,126.2469,126.2469,125.8245,125.8834,4062.0
2022-10-19 10:55:00,128.06,128.11,127.91,128.11,5788.0,125.795,125.8441,125.6477,125.8441,5788.0
2022-10-19 11:00:00,128.16,128.34,128.07,128.23,3481.0,125.8932,126.07,125.8048,125.962,3481.0
2022-10-19 11:05:00,128.29,128.77,128.29,128.63,4026.0,126.0209,126.4924,126.0209,126.3549,4026.0
2022-10-19 11:10:00,128.7,129.16,128.7,129.02,4652.0,126.4237,126.8755,126.4237,126.738,4652.0
2022-10-19 11:15:00,129.1,129.2,128.86,129.01,4443.0,126.8166,126.9148,126.5808,126.7282,4443.0
2022-10-19 11:20:00,128.95,129.0,128.87,128.95,2540.0,126.6693,126.7184,126.5907,126.6693,2540.0
2022-10-19 11:25:00,128.89,128.89,128.61,128.76,3009.0,126.6103,126.6103,126.3353,126.4826,3009.0
2022-10-19 11:30:00,128.76,129.07,128.64,128.71,5998.0,126.4826,126.7871,126.3647,126.4335,5998.0
2022-10-19 11:35:00,128.71,128.92,128.64,128.92,1926.0,126.4335,126.6398,126.3647,126.6398,1926.0
2022-10-19 11:40:00,128.87,128.88,128.72,128.72,1700.0,126.5907,126.6005,126.4433,126.4433,1700.0
2022-10-19 11:45:00,128.76,128.89,128.72,128.77,1640.0,126.4826,126.6103,126.4433,126.4924,1640.0
2022-10-19 11:50:00,128.76,129.06,128.75,128.98,4609.0,126.4826,126.7773,126.4728,126.6987,4609.0
2022-10-19 11:55:00,128.99,128.99,128.92,128.94,1008.0,126.7085,126.7085,126.6398,126.6594,1008.0
2022-10-19 12:00:00,128.93,128.93,128.62,128.73,2164.0,126.6496,126.6496,126.3451,126.4531,2164.0
2022-10-19 12:05:00,128.72,128.73,128.41,128.43,1376.0,126.4433,126.4531,126.1388,126.1585,1376.0
2022-10-19 12:10:00,128.38,128.39,128.27,128.31,2090.0,126.1093,126.1192,126.0013,126.0406,2090.0
2022-10-19 12:15:00,128.27,128.4,128.22,128.39,1601.0,126.0013,126.129,125.9522,126.1192,1601.0
2022-10-19 12:20:00,128.34,128.37,128.1,128.19,1861.0,126.07,126.0995,125.8343,125.9227,1861.0
2022-10-19 12:25:00,128.06,128.06,127.95,127.97,1711.0,125.795,125.795,125.6869,125.7066,1711.0
2022-10-19 12:30:00,127.9,128.14,127.9,128.03,2324.0,125.6378,125.8736,125.6378,125.7655,2324.0
2022-10-19 12:35:00,128.08,128.12,127.82,127.89,3169.0,125.8146,125.8539,125.5592,125.628,3169.0
2022-10-19 12:40:00,127.94,127.94,127.67,127.75,2764.0,125.6771,125.6771,125.4119,125.4905,2764.0
2022-10-19 12:45:00,127.74,127.74,127.43,127.43,1185.0,125.4807,125.4807,125.1761,125.1761,1185.0
2022-10-19 12:50:00,127.47,127.73,127.45,127.7,3575.0,125.2154,125.4708,125.1958,125.4414,3575.0
2022-10-19 12:55:00,127.61,127.65,127.54,127.58,1660.0,125.353,125.3922,125.2842,125.3235,1660.0
2022-10-19 13:00:00,127.64,127.78,127.31,127.31,3980.0,125.3824,125.5199,125.0583,125.0583,3980.0
2022-10-19 13:05:00,127.23,127.51,127.23,127.47,2995.0,124.9797,125.2547,124.9797,125.2154,2995.0
2022-10-19 13:10:00,127.44,127.61,127.44,127.45,2400.0,125.186,125.353,125.186,125.1958,2400.0
2022-10-19 13:15:00,127.5,127.67,127.45,127.64,3010.0,125.2449,125.4119,125.1958,125.3824,3010.0
2022-10-19 13:20:00,127.59,127.74,127.58,127.68,2690.0,125.3333,125.4807,125.3235,125.4217,2690.0
2022-10-19 13:25:00,127.71,128.01,127.71,127.84,2667.0,125.4512,125.7459,125.4512,125.5789,2667.0
2022-10-19 13:30:00,127.85,127.93,127.75,127.79,1917.0,125.5887,125.6673,125.4905,125.5298,1917.0
2022-10-19 13:35:00,127.85,127.89,127.76,127.76,1717.0,125.5887,125.628,125.5003,125.5003,1717.0
2022-10-19 13:40:00,127.63,127.87,127.62,127.75,2291.0,125.3726,125.6084,125.3628,125.4905,2291.0
2022-10-19 13:45:00,127.73,127.73,127.4,127.41,1100.0,125.4708,125.4708,125.1467,125.1565,1100.0
2022-10-19 13:50:00,127.41,127.58,127.38,127.55,2164.0,125.1565,125.3235,125.127,125.294,2164.0
2022-10-19 13:55:00,127.54,127.65,127.4,127.65,1835.0,125.2842,125.3922,125.1467,125.3922,1835.0
2022-10-19 14:00:00,127.66,128.12,127.6,127.97,1905.0,125.4021,125.8539,125.3431,125.7066,1905.0
2022-10-19 14:05:00,127.98,128.13,127.84,128.07,1286.0,125.7164,125.8638,125.5789,125.8048,1286.0
2022-10-19 14:10:00,128.02,128.02,127.84,127.95,1213.0,125.7557,125.7557,125.5789,125.6869,1213.0
2022-10-19 14:15:00,127.95,128.09,127.86,128.02,2128.0,125.6869,125.8245,125.5985,125.7557,2128.0
2022-10-19 14:20:00,128.05,128.05,127.93,127.96,500.0,125.7852,125.7852,125.6673,125.6968,500.0
2022-10-19 14:25:00,127.92,128.16,127.92,128.1,3624.0,125.6575,125.8932,125.6575,125.8343,3624.0
2022-10-19 14:30:00,128.1,128.18,127.99,128.05,4213.0,125.8343,125.9129,125.7262,125.7852,4213.0
2022-10-19 14:35:00,128.05,128.05,127.92,127.96,1400.0,125.7852,125.7852,125.6575,125.6968,1400.0
2022-10-19 14:40:00,127.91,128.07,127.91,127.96,6923.0,125.6477,125.8048,125.6477,125.6968,6923.0
2022-10-19 14:45:00,127.98,128.01,127.92,128.01,1300.0,125.7164,125.7459,125.6575,125.7459,1300.0
2022-10-19 14:50:00,127.89,127.95,127.73,127.88,2900.0,125.628,125.6869,125.4708,125.6182,2900.0
2022-10-19 14:55:00,127.75,127.81,127.71,127.79,2578.0,125.4905,125.5494,125.4512,125.5298,2578.0
2022-10-19 15:00:00,127.78,128.07,127.7,127.96,4500.0,125.5199,125.8048,125.4414,125.6968,4500.0
2022-10-19 15:05:00,127.93,128.19,127.93,128.16,4000.0,125.6673,125.9227,125.6673,125.8932,4000.0
2022-10-19 15:10:00,128.21,128.35,128.21,128.3,4545.0,125.9423,126.0799,125.9423,126.0308,4545.0
2022-10-19 15:15:00,128.33,128.66,128.32,128.66,4162.0,126.0602,126.3844,126.0504,126.3844,4162.0
2022-10-19 15:20:00,128.6,128.69,128.52,128.57,4293.0,126.3254,126.4139,126.2469,126.296,4293.0
2022-10-19 15:25:00,128.56,128.71,128.48,128.66,41793.0,126.2862,126.4335,126.2076,126.3844,41793.0
2022-10-19 15:30:00,128.67,128.74,128.51,128.64,6089.0,126.3942,126.463,126.237,126.3647,6089.0
2022-10-19 15:35:00,128.63,128.81,128.56,128.67,20266.0,126.3549,126.5317,126.2862,126.3942,20266.0
2022-10-19 15:40:00,128.71,128.78,128.57,128.72,8233.0,126.4335,126.5023,126.296,126.4433,8233.0
2022-10-19 15:45:00,128.76,128.85,128.66,128.69,10050.0,126.4826,126.571,126.3844,126.4139,10050.0
2022-10-19 15:50:00,128.65,128.76,128.51,128.73,40922.0,126.3746,126.4826,126.237,126.4531,40922.0
2022-10-19 15:55:00,128.72,129.06,128.67,128.99,67264.0,126.4433,126.7773,126.3942,126.7085,67264.0
2022-10-20 09:30:00,127.83,128.25,126.69,126.78,36275.0,125.5691,125.9816,124.4492,124.5376,36275.0
2022-10-20 09:35:00,126.91,126.92,126.04,126.21,23965.0,124.6653,124.6752,123.8107,123.9777,23965.0
2022-10-20 09:40:00,126.3,126.43,126.06,126.28,7083.0,124.0661,124.1938,123.8304,124.0465,7083.0
2022-10-20 09:45:00,126.54,126.56,125.89,126.01,71335.0,124.3019,124.3215,123.6634,123.7813,71335.0
2022-10-20 09:50:00,125.88,126.02,125.64,125.77,12555.0,123.6536,123.7911,123.4178,123.5455,12555.0
2022-10-20 09:55:00,125.86,126.3,125.61,126.03,25211.0,123.6339,124.0661,123.3883,123.8009,25211.0
2022-10-20 10:00:00,126.16,127.09,126.13,127.09,38886.0,123.9286,124.8422,123.8991,124.8422,38886.0
2022-10-20 10:05:00,127.17,128.03,127.07,127.97,18593.0,124.9207,125.7655,124.8225,125.7066,18593.0
2022-10-20 10:10:00,128.09,128.47,127.92,128.35,24621.0,125.8245,126.1977,125.6575,126.0799,24621.0
2022-10-20 10:15:00,128.37,129.34,128.37,129.12,45285.0,126.0995,127.0524,126.0995,126.8362,45285.0
2022-10-20 10:20:00,129.22,129.74,128.78,128.93,16917.0,126.9345,127.4453,126.5023,126.6496,16917.0
2022-10-20 10:25:00,128.87,129.23,128.73,129.18,13016.0,126.5907,126.9443,126.4531,126.8952,13016.0
2022-10-20 10:30:00,129.26,129.32,129.01,129.16,4758.0,126.9738,127.0327,126.7282,126.8755,4758.0
2022-10-20 10:35:00,129.21,129.27,128.86,128.87,3723.0,126.9247,126.9836,126.5808,126.5907,3723.0
2022-10-20 10:40:00,128.85,129.07,128.73,129.03,5499.0,126.571,126.7871,126.4531,126.7478,5499.0
2022-10-20 10:45:00,129.06,129.16,128.92,129.01,4500.0,126.7773,126.8755,126.6398,126.7282,4500.0
2022-10-20 10:50:00,128.94,129.16,128.77,129.06,15490.0,126.6594,126.8755,126.4924,126.7773,15490.0
2022-10-20 10:55:00,129.15,129.46,129.14,129.25,15047.0,126.8657,127.1702,126.8559,126.964,15047.0
2022-10-20 11:00:00,129.27,129.54,129.27,129.31,5439.0,126.9836,127.2488,126.9836,127.0229,5439.0
2022-10-20 11:05:00,129.27,129.36,129.13,129.13,1421.0,126.9836,127.072,126.8461,126.8461,1421.0
2022-10-20 11:10:00,129.13,129.19,128.92,129.1,7198.0,126.8461,126.905,126.6398,126.8166,7198.0
2022-10-20 11:15:00,129.11,129.15,128.85,128.85,3770.0,126.8264,126.8657,126.571,126.571,3770.0
2022-10-20 11:20:00,128.78,129.36,128.77,129.34,4172.0,126.5023,127.072,126.4924,127.0524,4172.0
2022-10-20 11:25:00,129.27,129.27,128.65,128.77,3446.0,126.9836,126.9836,126.3746,126.4924,3446.0
2022-10-20 11:30:00,128.7,129.14,128.58,128.93,6568.0,126.4237,126.8559,126.3058,126.6496,6568.0
2022-10-20 11:35:00,129.09,129.26,129.02,129.18,4732.0,126.8068,126.9738,126.738,126.8952,4732.0
2022-10-20 11:40:00,129.25,129.5,129.18,129.25,27562.0,126.964,127.2095,126.8952,126.964,27562.0
2022-10-20 11:45:00,129.26,129.3,128.99,129.21,2707.0,126.9738,127.0131,126.7085,126.9247,2707.0
2022-10-20 11:50:00,129.21,129.37,129.13,129.16,3589.0,126.9247,127.0818,126.8461,126.8755,3589.0
2022-10-20 11:55:00,129.08,129.08,128.74,128.75,1858.0,126.797,126.797,126.463,126.4728,1858.0
2022-10-20 12:00:00,128.75,128.78,128.57,128.67,5326.0,126.4728,126.5023,126.296,126.3942,5326.0
2022-10-20 12:05:00,128.62,128.62,128.02,128.04,3246.0,126.3451,126.3451,125.7557,125.7754,3246.0
2022-10-20 12:10:00,128.06,128.36,127.95,128.28,23340.0,125.795,126.0897,125.6869,126.0111,23340.0
2022-10-20 12:15:00,128.2,128.34,127.76,127.76,10685.0,125.9325,126.07,125.5003,125.5003,10685.0
2022-10-20 12:20:00,127.75,127.78,127.46,127.54,3724.0,125.4905,125.5199,125.2056,125.2842,3724.0
2022-10-20 12:25:00,127.46,127.59,127.3,127.59,3301.0,125.2056,125.3333,125.0484,125.3333,3301.0
2022-10-20 12:30:00,127.49,127.75,127.49,127.57,3763.0,125.2351,125.4905,125.2351,125.3137,3763.0
2022-10-20 12:35:00,127.64,127.78,127.57,127.59,6065.0,125.3824,125.5199,125.3137,125.3333,6065.0
2022-10-20 12:40:00,127.67,127.76,127.53,127.54,2039.0,125.4119,125.5003,125.2744,125.2842,2039.0
2022-10-20 12:45:00,127.46,127.67,127.41,127.67,3521.0,125.2056,125.4119,125.1565,125.4119,3521.0
2022-10-20 12:50:00,127.63,127.65,127.35,127.38,3028.0,125.3726,125.3922,125.0976,125.127,3028.0
2022-10-20 12:55:00,127.36,127.66,127.36,127.63,3766.0,125.1074,125.4021,125.1074,125.3726,3766.0
2022-10-20 13:00:00,127.63,127.63,127.4,127.49,2801.0,125.3726,125.3726,125.1467,125.2351,2801.0
2022-10-20 13:05:00,127.49,127.5,126.94,127.03,3731.0,125.2351,125.2449,124.6948,124.7832,3731.0
2022-10-20 13:10:00,127.05,127.39,127.02,127.09,3375.0,124.8029,125.1368,124.7734,124.8422,3375.0
2022-10-20 13:15:00,127.02,127.2,126.92,127.02,2800.0,124.7734,124.9502,124.6752,124.7734,2800.0
2022-10-20 13:20:00,126.88,127.26,126.88,127.02,3931.0,124.6359,125.0091,124.6359,124.7734,3931.0
2022-10-20 13:25:00,127.0,127.19,127.0,127.14,4643.0,124.7537,124.9404,124.7537,124.8913,4643.0
2022-10-20 13:30:00,127.01,127.17,127.0,127.01,4214.0,124.7636,124.9207,124.7537,124.7636,4214.0
2022-10-20 13:35:00,126.96,127.1,126.95,127.0,1712.0,124.7145,124.852,124.7046,124.7537,1712.0
2022-10-20 13:40:00,126.96,127.04,126.89,126.89,3299.0,124.7145,124.793,124.6457,124.6457,3299.0
2022-10-20 13:45:00,126.87,126.87,126.37,126.38,2680.0,124.626,124.626,124.1349,124.1447,2680.0
2022-10-20 13:50:00,126.39,126.54,126.36,126.41,3950.0,124.1545,124.3019,124.1251,124.1742,3950.0
2022-10-20 13:55:00,126.34,126.62,126.33,126.58,3945.0,124.1054,124.3805,124.0956,124.3412,3945.0
2022-10-20 14:00:00,126.54,126.67,126.4,126.4,3602.0,124.3019,124.4296,124.1644,124.1644,3602.0
2022-10-20 14:05:00,126.36,126.52,126.31,126.32,3700.0,124.1251,124.2822,124.0759,124.0858,3700.0
2022-10-20 14:10:00,126.41,126.41,126.22,126.25,2226.0,124.1742,124.1742,123.9875,124.017,2226.0
2022-10-20 14:15:00,126.26,126.39,126.2,126.29,4109.0,124.0268,124.1545,123.9679,124.0563,4109.0
2022-10-20 14:20:00,126.28,126.37,126.15,126.2,3531.0,124.0465,124.1349,123.9188,123.9679,3531.0
2022-10-20 14:25:00,126.17,126.4,126.14,126.34,5131.0,123.9384,124.1644,123.909,124.1054,5131.0
2022-10-20 14:30:00,126.29,126.49,126.2,126.45,4590.0,124.0563,124.2528,123.9679,124.2135,4590.0
2022-10-20 14:35:00,126.4,126.85,126.34,126.66,18049.0,124.1644,124.6064,124.1054,124.4198,18049.0
2022-10-20 14:40:00,126.52,126.52,126.15,126.15,7570.0,124.2822,124.2822,123.9188,123.9188,7570.0
2022-10-20 14:45:00,126.1,126.2,125.98,126.11,15242.0,123.8697,123.9679,123.7518,123.8795,15242.0
2022-10-20 14:50:00,126.09,126.47,126.03,126.39,47232.0,123.8598,124.2331,123.8009,124.1545,47232.0
2022-10-20 14:55:00,126.29,126.62,126.29,126.49,5060.0,124.0563,124.3805,124.0563,124.2528,5060.0
2022-10-20 15:00:00,126.44,126.56,126.14,126.15,9532.0,124.2037,124.3215,123.909,123.9188,9532.0
2022-10-20 15:05:00,126.15,126.45,126.08,126.32,41506.0,123.9188,124.2135,123.85,124.0858,41506.0
2022-10-20 15:10:00,126.27,126.31,126.07,126.18,4430.0,124.0367,124.0759,123.8402,123.9482,4430.0
2022-10-20 15:15:00,126.16,126.3,126.06,126.07,7491.0,123.9286,124.0661,123.8304,123.8402,7491.0
2022-10-20 15:20:00,126.02,126.08,125.85,126.02,39145.0,123.7911,123.85,123.6241,123.7911,39145.0
2022-10-20 15:25:00,126.03,126.12,125.99,126.11,7560.0,123.8009,123.8893,123.7616,123.8795,7560.0
2022-10-20 15:30:00,126.1,126.22,126.1,126.15,6457.0,123.8697,123.9875,123.8697,123.9188,6457.0
2022-10-20 15:35:00,126.16,126.26,125.93,125.94,13106.0,123.9286,124.0268,123.7027,123.7125,13106.0
2022-10-20 15:40:00,125.95,126.06,125.91,126.05,10984.0,123.7223,123.8304,123.683,123.8205,10984.0
2022-10-20 15:45:00,126.03,126.23,125.96,126.2,27284.0,123.8009,123.9974,123.7321,123.9679,27284.0
2022-10-20 15:50:00,126.2,126.46,126.16,126.39,37722.0,123.9679,124.2233,123.9286,124.1545,37722.0
2022-10-20 15:55:00,126.41,126.44,125.9,125.95,121290.0,124.1742,124.2037,123.6732,123.7223,121290.0
2022-10-21 09:30:00,126.37,126.37,124.82,125.17,98770.0,124.1349,124.1349,122.6123,122.9561,98770.0
2022-10-21 09:35:00,125.33,125.67,125.16,125.67,7359.0,123.1133,123.4473,122.9463,123.4473,7359.0
2022-10-21 09:40:00,125.6,126.34,125.6,126.34,6285.0,123.3785,124.1054,123.3785,124.1054,6285.0
2022-10-21 09:45:00,126.58,127.03,126.58,126.71,3798.0,124.3412,124.7832,124.3412,124.4689,3798.0
2022-10-21 09:50:00,126.58,127.57,126.38,127.3,7346.0,124.3412,125.3137,124.1447,125.0484,7346.0
2022-10-21 09:55:00,127.43,128.31,127.21,128.31,8351.0,125.1761,126.0406,124.96,126.0406,8351.0
2022-10-21 10:00:00,128.26,128.3,127.94,127.97,3560.0,125.9915,126.0308,125.6771,125.7066,3560.0
2022-10-21 10:05:00,127.98,128.92,127.98,128.65,7741.0,125.7164,126.6398,125.7164,126.3746,7741.0
2022-10-21 10:10:00,128.57,128.64,128.05,128.09,5800.0,126.296,126.3647,125.7852,125.8245,5800.0
2022-10-21 10:15:00,128.08,128.21,127.73,127.73,2800.0,125.8146,125.9423,125.4708,125.4708,2800.0
2022-10-21 10:20:00,127.87,127.97,126.96,126.96,5133.0,125.6084,125.7066,124.7145,124.7145,5133.0
2022-10-21 10:25:00,126.52,126.87,126.52,126.78,2600.0,124.2822,124.626,124.2822,124.5376,2600.0
2022-10-21 10:30:00,126.75,127.29,126.74,126.82,7260.0,124.5082,125.0386,124.4983,124.5769,7260.0
2022-10-21 10:35:00,126.77,126.77,126.29,126.3,5400.0,124.5278,124.5278,124.0563,124.0661,5400.0
2022-10-21 10:40:00,126.41,126.62,126.23,126.46,3848.0,124.1742,124.3805,123.9974,124.2233,3848.0
2022-10-21 10:45:00,126.5,127.32,126.5,127.3,7278.0,124.2626,125.0681,124.2626,125.0484,7278.0
2022-10-21 10:50:00,127.48,127.65,127.3,127.48,4600.0,125.2253,125.3922,125.0484,125.2253,4600.0
2022-10-21 10:55:00,127.27,127.35,127.06,127.18,4311.0,125.019,125.0976,124.8127,124.9306,4311.0
2022-10-21 11:00:00,127.12,127.12,126.76,127.02,4334.0,124.8716,124.8716,124.518,124.7734,4334.0
2022-10-21 11:05:00,127.0,127.24,126.91,127.23,3783.0,124.7537,124.9895,124.6653,124.9797,3783.0
2022-10-21 11:10:00,127.34,127.45,127.19,127.37,4202.0,125.0877,125.1958,124.9404,125.1172,4202.0
2022-10-21 11:15:00,127.4,127.59,127.31,127.36,2300.0,125.1467,125.3333,125.0583,125.1074,2300.0
2022-10-21 11:20:00,127.37,127.64,127.16,127.26,3571.0,125.1172,125.3824,124.9109,125.0091,3571.0
2022-10-21 11:25:00,127.33,127.76,127.31,127.67,2984.0,125.0779,125.5003,125.0583,125.4119,2984.0
2022-10-21 11:30:00,127.69,128.17,127.68,127.93,4702.0,125.4315,125.9031,125.4217,125.6673,4702.0
2022-10-21 11:35:00,128.04,128.05,127.46,127.47,3529.0,125.7754,125.7852,125.2056,125.2154,3529.0
2022-10-21 11:40:00,127.48,128.05,127.4,127.88,10202.0,125.2253,125.7852,125.1467,125.6182,10202.0
2022-10-21 11:45:00,127.86,128.15,127.79,128.06,5585.0,125.5985,125.8834,125.5298,125.795,5585.0
2022-10-21 11:50:00,128.0,128.08,127.67,127.75,3804.0,125.7361,125.8146,125.4119,125.4905,3804.0
2022-10-21 11:55:00,127.73,128.06,127.6,128.05,3712.0,125.4708,125.795,125.3431,125.7852,3712.0
2022-10-21 12:00:00,128.0,128.48,128.0,128.34,11013.0,125.7361,126.2076,125.7361,126.07,11013.0
2022-10-21 12:05:00,128.31,128.39,127.92,128.02,5352.0,126.0406,126.1192,125.6575,125.7557,5352.0
2022-10-21 12:10:00,127.97,128.03,127.71,128.03,3181.0,125.7066,125.7655,125.4512,125.7655,3181.0
2022-10-21 12:15:00,127.94,128.06,127.8,127.8,2640.0,125.6771,125.795,125.5396,125.5396,2640.0
2022-10-21 12:20:00,127.84,128.02,127.68,127.95,6523.0,125.5789,125.7557,125.4217,125.6869,6523.0
2022-10-21 12:25:00,127.89,127.96,127.43,127.5,3841.0,125.628,125.6968,125.1761,125.2449,3841.0
2022-10-21 12:30:00,127.59,127.92,127.47,127.83,3990.0,125.3333,125.6575,125.2154,125.5691,3990.0
2022-10-21 12:35:00,127.93,127.99,127.67,127.67,4996.0,125.6673,125.7262,125.4119,125.4119,4996.0
2022-10-21 12:40:00,127.5,128.01,127.5,127.85,4342.0,125.2449,125.7459,125.2449,125.5887,4342.0
2022-10-21 12:45:00,127.92,128.23,127.92,128.09,7974.0,125.6575,125.962,125.6575,125.8245,7974.0
2022-10-21 12:50:00,128.22,128.43,128.22,128.43,8055.0,125.9522,126.1585,125.9522,126.1585,8055.0
2022-10-21 12:55:00,128.43,128.44,128.03,128.09,4425.0,126.1585,126.1683,125.7655,125.8245,4425.0
2022-10-21 13:00:00,128.15,128.42,128.15,128.35,4212.0,125.8834,126.1486,125.8834,126.0799,4212.0
2022-10-21 13:05:00,128.32,128.41,128.09,128.1,16731.0,126.0504,126.1388,125.8245,125.8343,16731.0
2022-10-21 13:10:00,128.1,128.27,128.08,128.12,18738.0,125.8343,126.0013,125.8146,125.8539,18738.0
2022-10-21 13:15:00,128.14,128.19,127.94,128.12,6204.0,125.8736,125.9227,125.6771,125.8539,6204.0
2022-10-21 13:20:00,128.24,128.24,127.88,127.9,2394.0,125.9718,125.9718,125.6182,125.6378,2394.0
2022-10-21 13:25:00,127.94,128.23,127.9,128.09,6875.0,125.6771,125.962,125.6378,125.8245,6875.0
2022-10-21 13:30:00,128.18,128.3,128.09,128.09,2958.0,125.9129,126.0308,125.8245,125.8245,2958.0
2022-10-21 13:35:00,128.08,128.25,128.0,128.22,1246.0,125.8146,125.9816,125.7361,125.9522,1246.0
2022-10-21 13:40:00,128.25,128.38,128.18,128.31,4503.0,125.9816,126.1093,125.9129,126.0406,4503.0
2022-10-21 13:45:00,128.34,128.42,128.3,128.34,3800.0,126.07,126.1486,126.0308,126.07,3800.0
2022-10-21 13:50:00,128.41,128.5,128.37,128.41,3315.0,126.1388,126.2272,126.0995,126.1388,3315.0
2022-10-21 13:55:00,128.41,128.53,128.37,128.53,5998.0,126.1388,126.2567,126.0995,126.2567,5998.0
2022-10-21 14:00:00,128.53,128.63,128.53,128.63,5734.0,126.2567,126.3549,126.2567,126.3549,5734.0
2022-10-21 14:05:00,128.66,128.9,128.66,128.9,6327.0,126.3844,126.6201,126.3844,126.6201,6327.0
2022-10-21 14:10:00,128.91,128.91,128.67,128.67,3450.0,126.63,126.63,126.3942,126.3942,3450.0
2022-10-21 14:15:00,128.69,128.73,128.52,128.62,3301.0,126.4139,126.4531,126.2469,126.3451,3301.0
2022-10-21 14:20:00,128.53,128.55,128.49,128.5,1401.0,126.2567,126.2763,126.2174,126.2272,1401.0
2022-10-21 14:25:00,128.5,128.56,128.38,128.51,3390.0,126.2272,126.2862,126.1093,126.237,3390.0
2022-10-21 14:30:00,128.55,128.75,128.55,128.72,2360.0,126.2763,126.4728,126.2763,126.4433,2360.0
2022-10-21 14:35:00,128.7,128.73,128.59,128.68,2800.0,126.4237,126.4531,126.3156,126.404,2800.0
2022-10-21 14:40:00,128.71,128.71,128.56,128.56,4380.0,126.4335,126.4335,126.2862,126.2862,4380.0
2022-10-21 14:45:00,128.55,128.68,128.53,128.68,2586.0,126.2763,126.404,126.2567,126.404,2586.0
2022-10-21 14:50:00,128.66,128.74,128.56,128.56,2879.0,126.3844,126.463,126.2862,126.2862,2879.0
2022-10-21 14:55:00,128.52,128.69,128.52,128.64,9973.0,126.2469,126.4139,126.2469,126.3647,9973.0
2022-10-21 15:00:00,128.66,129.0,128.59,129.0,16091.0,126.3844,126.7184,126.3156,126.7184,16091.0
2022-10-21 15:05:00,129.0,129.12,128.92,129.06,3633.0,126.7184,126.8362,126.6398,126.7773,3633.0
2022-10-21 15:10:00,129.12,129.18,129.07,129.17,2414.0,126.8362,126.8952,126.7871,126.8854,2414.0
2022-10-21 15:15:00,129.17,129.47,129.14,129.47,1689.0,126.8854,127.1801,126.8559,127.1801,1689.0
2022-10-21 15:20:00,129.46,129.66,129.46,129.66,2915.0,127.1702,127.3667,127.1702,127.3667,2915.0
2022-10-21 15:25:00,129.68,129.9,129.67,129.9,5162.0,127.3863,127.6025,127.3765,127.6025,5162.0
2022-10-21 15:30:00,129.9,130.02,129.82,129.86,15879.0,127.6025,127.7203,127.5239,127.5632,15879.0
2022-10-21 15:35:00,129.84,130.03,129.84,129.97,17290.0,127.5435,127.7302,127.5435,127.6712,17290.0
2022-10-21 15:40:00,129.95,130.03,129.83,129.93,15291.0,127.6516,127.7302,127.5337,127.6319,15291.0
2022-10-21 15:45:00,129.92,130.04,129.83,130.04,14678.0,127.6221,127.74,127.5337,127.74,14678.0
2022-10-21 15:50:00,130.07,130.13,129.83,129.91,20702.0,127.7694,127.8284,127.5337,127.6123,20702.0
2022-10-21 15:55:00,129.91,129.95,129.66,129.89,69721.0,127.6123,127.6516,127.3667,127.5926,69721.0
2022-10-24 09:30:00,131.13,131.43,130.48,130.74,13193.0,128.8107,129.1054,128.1722,128.4276,13193.0
2022-10-24 09:35:00,130.63,130.83,130.32,130.56,39497.0,128.3195,128.516,128.015,128.2508,39497.0
2022-10-24 09:40:00,130.53,130.54,129.8,129.93,3775.0,128.2213,128.2311,127.5042,127.6319,3775.0
2022-10-24 09:45:00,130.04,131.32,130.04,130.84,19996.0,127.74,128.9973,127.74,128.5258,19996.0
2022-10-24 09:50:00,130.93,131.68,130.85,131.67,7077.0,128.6142,129.351,128.5357,129.3411,7077.0
2022-10-24 09:55:00,131.79,131.8,131.12,131.4,4510.0,129.459,129.4688,128.8009,129.0759,4510.0
2022-10-24 10:00:00,131.4,131.4,130.5,130.56,5617.0,129.0759,129.0759,128.1918,128.2508,5617.0
2022-10-24 10:05:00,130.59,130.92,130.43,130.6,6189.0,128.2802,128.6044,128.1231,128.2901,6189.0
2022-10-24 10:10:00,130.72,131.37,130.69,131.37,5856.0,128.408,129.0465,128.3785,129.0465,5856.0
2022-10-24 10:15:00,131.22,131.29,130.71,131.19,10035.0,128.8991,128.9679,128.3981,128.8696,10035.0
2022-10-24 10:20:00,131.1,131.1,130.57,130.66,4019.0,128.7812,128.7812,128.2606,128.349,4019.0
2022-10-24 10:25:00,130.72,131.04,130.52,131.04,5360.0,128.408,128.7223,128.2115,128.7223,5360.0
2022-10-24 10:30:00,130.93,131.42,130.87,131.15,8252.0,128.6142,129.0956,128.5553,128.8303,8252.0
2022-10-24 10:35:00,131.14,131.4,130.96,131.26,4854.0,128.8205,129.0759,128.6437,128.9384,4854.0
2022-10-24 10:40:00,131.13,131.3,131.1,131.3,3551.0,128.8107,128.9777,128.7812,128.9777,3551.0
2022-10-24 10:45:00,131.19,131.3,131.09,131.15,3847.0,128.8696,128.9777,128.7714,128.8303,3847.0
2022-10-24 10:50:00,131.29,131.56,131.06,131.27,4517.0,128.9679,129.2331,128.7419,128.9482,4517.0
2022-10-24 10:55:00,131.16,131.49,131.16,131.49,6114.0,128.8402,129.1643,128.8402,129.1643,6114.0
2022-10-24 11:00:00,131.49,131.61,131.29,131.43,5305.0,129.1643,129.2822,128.9679,129.1054,5305.0
2022-10-24 11:05:00,131.35,131.51,131.06,131.18,4716.0,129.0268,129.184,128.7419,128.8598,4716.0
2022-10-24 11:10:00,131.2,131.26,131.04,131.25,3308.0,128.8795,128.9384,128.7223,128.9286,3308.0
2022-10-24 11:15:00,131.25,131.46,131.03,131.15,5405.0,128.9286,129.1349,128.7125,128.8303,5405.0
2022-10-24 11:20:00,131.24,131.54,131.15,131.43,6567.0,128.9188,129.2134,128.8303,129.1054,6567.0
2022-10-24 11:25:00,131.39,131.63,131.31,131.63,6061.0,129.0661,129.3019,128.9875,129.3019,6061.0
2022-10-24 11:30:00,131.53,131.64,131.42,131.64,3419.0,129.2036,129.3117,129.0956,129.3117,3419.0
2022-10-24 11:35:00,131.64,132.21,131.63,132.12,4426.0,129.3117,129.8716,129.3019,129.7832,4426.0
2022-10-24 11:40:00,132.12,132.33,132.02,132.16,6995.0,129.7832,129.9895,129.685,129.8225,6995.0
2022-10-24 11:45:00,132.09,132.22,131.98,132.22,6499.0,129.7537,129.8814,129.6457,129.8814,6499.0
2022-10-24 11:50:00,132.2,132.79,132.14,132.68,4820.0,129.8618,130.4413,129.8028,130.3333,4820.0
2022-10-24 11:55:00,132.65,132.73,132.58,132.67,4242.0,130.3038,130.3824,130.2351,130.3235,4242.0
2022-10-24 12:00:00,132.62,132.7,132.29,132.3,3213.0,130.2743,130.3529,129.9502,129.96,3213.0
2022-10-24 12:05:00,132.49,132.66,132.46,132.53,1600.0,130.1466,130.3136,130.1172,130.1859,1600.0
2022-10-24 12:10:00,132.61,132.67,132.51,132.51,3023.0,130.2645,130.3235,130.1663,130.1663,3023.0
2022-10-24 12:15:00,132.63,132.73,132.42,132.73,4956.0,130.2842,130.3824,130.0779,130.3824,4956.0
2022-10-24 12:20:00,132.67,132.83,132.57,132.83,7997.0,130.3235,130.4806,130.2252,130.4806,7997.0
2022-10-24 12:25:00,132.88,132.93,132.61,132.66,3994.0,130.5297,130.5789,130.2645,130.3136,3994.0
2022-10-24 12:30:00,132.57,132.75,132.56,132.61,4513.0,130.2252,130.402,130.2154,130.2645,4513.0
2022-10-24 12:35:00,132.65,132.72,132.61,132.61,2130.0,130.3038,130.3726,130.2645,130.2645,2130.0
2022-10-24 12:40:00,132.53,132.63,132.47,132.61,1999.0,130.1859,130.2842,130.127,130.2645,1999.0
2022-10-24 12:45:00,132.6,132.67,132.53,132.67,1950.0,130.2547,130.3235,130.1859,130.3235,1950.0
2022-10-24 12:50:00,132.62,132.76,132.61,132.76,1800.0,130.2743,130.4119,130.2645,130.4119,1800.0
2022-10-24 12:55:00,132.73,132.78,132.54,132.56,2952.0,130.3824,130.4315,130.1958,130.2154,2952.0
2022-10-24 13:00:00,132.51,132.52,132.38,132.52,2964.0,130.1663,130.1761,130.0386,130.1761,2964.0
2022-10-24 13:05:00,132.55,132.55,132.41,132.5,2192.0,130.2056,130.2056,130.0681,130.1565,2192.0
2022-10-24 13:10:00,132.45,132.5,132.39,132.49,2803.0,130.1074,130.1565,130.0484,130.1466,2803.0
2022-10-24 13:15:00,132.49,132.55,132.35,132.55,6518.0,130.1466,130.2056,130.0091,130.2056,6518.0
2022-10-24 13:20:00,132.6,132.6,132.36,132.43,5687.0,130.2547,130.2547,130.0189,130.0877,5687.0
2022-10-24 13:25:00,132.45,132.61,132.36,132.45,6877.0,130.1074,130.2645,130.0189,130.1074,6877.0
2022-10-24 13:30:00,132.45,132.49,132.29,132.37,7464.0,130.1074,130.1466,129.9502,130.0288,7464.0
2022-10-24 13:35:00,132.4,132.52,132.26,132.44,8619.0,130.0582,130.1761,129.9207,130.0975,8619.0
2022-10-24 13:40:00,132.47,132.58,132.44,132.45,3967.0,130.127,130.2351,130.0975,130.1074,3967.0
2022-10-24 13:45:00,132.5,132.63,132.39,132.49,3053.0,130.1565,130.2842,130.0484,130.1466,3053.0
2022-10-24 13:50:00,132.49,132.65,132.49,132.56,2422.0,130.1466,130.3038,130.1466,130.2154,2422.0
2022-10-24 13:55:00,132.64,132.64,132.45,132.45,2160.0,130.294,130.294,130.1074,130.1074,2160.0
2022-10-24 14:00:00,132.44,132.7,132.43,132.66,5508.0,130.0975,130.3529,130.0877,130.3136,5508.0
2022-10-24 14:05:00,132.58,132.65,132.53,132.57,1314.0,130.2351,130.3038,130.1859,130.2252,1314.0
2022-10-24 14:10:00,132.52,132.52,132.47,132.47,700.0,130.1761,130.1761,130.127,130.127,700.0
2022-10-24 14:15:00,132.53,132.53,132.34,132.39,11771.0,130.1859,130.1859,129.9993,130.0484,11771.0
2022-10-24 14:20:00,132.42,132.42,132.26,132.31,3698.0,130.0779,130.0779,129.9207,129.9698,3698.0
2022-10-24 14:25:00,132.25,132.42,132.19,132.28,9193.0,129.9109,130.0779,129.852,129.9404,9193.0
2022-10-24 14:30:00,132.31,132.44,132.31,132.37,3435.0,129.9698,130.0975,129.9698,130.0288,3435.0
2022-10-24 14:35:00,132.38,132.46,132.34,132.46,5119.0,130.0386,130.1172,129.9993,130.1172,5119.0
2022-10-24 14:40:00,132.48,132.67,132.35,132.65,5734.0,130.1368,130.3235,130.0091,130.3038,5734.0
2022-10-24 14:45:00,132.69,132.69,132.63,132.66,9400.0,130.3431,130.3431,130.2842,130.3136,9400.0
2022-10-24 14:50:00,132.64,132.64,132.57,132.61,6256.0,130.294,130.294,130.2252,130.2645,6256.0
2022-10-24 14:55:00,132.6,132.78,132.55,132.76,4980.0,130.2547,130.4315,130.2056,130.4119,4980.0
2022-10-24 15:00:00,132.76,132.98,132.75,132.98,15517.0,130.4119,130.628,130.402,130.628,15517.0
2022-10-24 15:05:00,132.96,133.04,132.93,133.01,7195.0,130.6083,130.6869,130.5789,130.6574,7195.0
2022-10-24 15:10:00,132.97,133.08,132.92,133.05,9893.0,130.6182,130.7262,130.569,130.6967,9893.0
2022-10-24 15:15:00,133.04,133.13,132.99,133.03,16422.0,130.6869,130.7753,130.6378,130.6771,16422.0
2022-10-24 15:20:00,133.0,133.03,132.81,132.83,23688.0,130.6476,130.6771,130.461,130.4806,23688.0
2022-10-24 15:25:00,132.83,132.96,132.7,132.7,11412.0,130.4806,130.6083,130.3529,130.3529,11412.0
2022-10-24 15:30:00,132.7,132.75,132.39,132.54,9827.0,130.3529,130.402,130.0484,130.1958,9827.0
2022-10-24 15:35:00,132.53,132.53,132.42,132.47,4661.0,130.1859,130.1859,130.0779,130.127,4661.0
2022-10-24 15:40:00,132.46,132.49,132.34,132.39,12861.0,130.1172,130.1466,129.9993,130.0484,12861.0
2022-10-24 15:45:00,132.42,132.66,132.34,132.34,11075.0,130.0779,130.3136,129.9993,129.9993,11075.0
2022-10-24 15:50:00,132.38,132.52,132.21,132.23,28046.0,130.0386,130.1761,129.8716,129.8912,28046.0
2022-10-24 15:55:00,132.24,132.41,132.21,132.34,73723.0,129.9011,130.0681,129.8716,129.9993,73723.0
2022-10-25 09:30:00,132.3,133.64,132.3,133.64,11969.0,129.96,131.2763,129.96,131.2763,11969.0
2022-10-25 09:35:00,133.63,133.83,133.32,133.41,10005.0,131.2665,131.4629,130.962,131.0504,10005.0
2022-10-25 09:40:00,133.33,133.66,133.01,133.17,8525.0,130.9718,131.296,130.6574,130.8146,8525.0
2022-10-25 09:45:00,133.2,134.36,133.07,134.34,14759.0,130.8441,131.9836,130.7164,131.9639,14759.0
2022-10-25 09:50:00,134.27,134.27,133.47,133.59,7597.0,131.8952,131.8952,131.1093,131.2272,7597.0
2022-10-25 09:55:00,133.42,133.83,133.41,133.83,13686.0,131.0602,131.4629,131.0504,131.4629,13686.0
2022-10-25 10:00:00,133.87,133.96,133.51,133.68,8354.0,131.5022,131.5906,131.1486,131.3156,8354.0
2022-10-25 10:05:00,133.68,133.71,133.37,133.44,5630.0,131.3156,131.3451,131.0111,131.0798,5630.0
2022-10-25 10:10:00,133.5,133.68,132.99,133.4,13866.0,131.1388,131.3156,130.6378,131.0405,13866.0
2022-10-25 10:15:00,133.43,133.62,133.24,133.48,7016.0,131.07,131.2567,130.8834,131.1191,7016.0
2022-10-25 10:20:00,133.48,133.63,133.4,133.47,4189.0,131.1191,131.2665,131.0405,131.1093,4189.0
2022-10-25 10:25:00,133.51,133.66,133.42,133.53,6726.0,131.1486,131.296,131.0602,131.1682,6726.0
2022-10-25 10:30:00,133.61,134.12,133.61,134.12,3834.0,131.2468,131.7478,131.2468,131.7478,3834.0
2022-10-25 10:35:00,134.16,134.24,133.74,133.76,6060.0,131.7871,131.8657,131.3745,131.3942,6060.0
2022-10-25 10:40:00,133.78,133.9,133.43,133.51,8530.0,131.4138,131.5317,131.07,131.1486,8530.0
2022-10-25 10:45:00,133.5,133.83,133.5,133.73,10019.0,131.1388,131.4629,131.1388,131.3647,10019.0
2022-10-25 10:50:00,133.69,133.81,133.67,133.67,1208.0,131.3254,131.4433,131.3058,131.3058,1208.0
2022-10-25 10:55:00,133.74,133.94,133.47,133.52,4433.0,131.3745,131.571,131.1093,131.1584,4433.0
2022-10-25 11:00:00,133.52,133.57,133.41,133.49,2245.0,131.1584,131.2075,131.0504,131.129,2245.0
2022-10-25 11:05:00,133.54,133.78,133.39,133.72,16531.0,131.1781,131.4138,131.0307,131.3549,16531.0
2022-10-25 11:10:00,133.75,133.82,133.4,133.4,7906.0,131.3844,131.4531,131.0405,131.0405,7906.0
2022-10-25 11:15:00,133.41,133.57,133.38,133.47,6370.0,131.0504,131.2075,131.0209,131.1093,6370.0
2022-10-25 11:20:00,133.47,133.48,133.36,133.41,3953.0,131.1093,131.1191,131.0013,131.0504,3953.0
2022-10-25 11:25:00,133.42,133.57,133.39,133.47,8020.0,131.0602,131.2075,131.0307,131.1093,8020.0
2022-10-25 11:30:00,133.49,133.87,133.45,133.87,4627.0,131.129,131.5022,131.0897,131.5022,4627.0
2022-10-25 11:35:00,133.82,134.33,133.74,134.33,5248.0,131.4531,131.9541,131.3745,131.9541,5248.0
2022-10-25 11:40:00,134.22,134.22,133.83,134.01,5520.0,131.846,131.846,131.4629,131.6398,5520.0
2022-10-25 11:45:00,134.03,134.33,133.96,134.33,4745.0,131.6594,131.9541,131.5906,131.9541,4745.0
2022-10-25 11:50:00,134.28,134.38,134.19,134.27,3319.0,131.905,132.0032,131.8166,131.8952,3319.0
2022-10-25 11:55:00,134.3,134.44,134.27,134.33,2871.0,131.9246,132.0622,131.8952,131.9541,2871.0
2022-10-25 12:00:00,134.3,134.54,134.23,134.45,6037.0,131.9246,132.1604,131.8559,132.072,6037.0
2022-10-25 12:05:00,134.58,134.75,134.45,134.61,6374.0,132.1997,132.3667,132.072,132.2291,6374.0
2022-10-25 12:10:00,134.62,134.68,134.59,134.68,408.0,132.239,132.2979,132.2095,132.2979,408.0
2022-10-25 12:15:00,134.79,135.1,134.76,135.04,13211.0,132.406,132.7105,132.3765,132.6515,13211.0
2022-10-25 12:20:00,135.0,135.03,134.84,134.92,2699.0,132.6122,132.6417,132.4551,132.5337,2699.0
2022-10-25 12:25:00,134.84,134.84,134.73,134.81,1850.0,132.4551,132.4551,132.347,132.4256,1850.0
2022-10-25 12:30:00,134.78,134.86,134.71,134.71,5121.0,132.3961,132.4747,132.3274,132.3274,5121.0
2022-10-25 12:35:00,134.67,134.69,134.54,134.59,5343.0,132.2881,132.3077,132.1604,132.2095,5343.0
2022-10-25 12:40:00,134.61,134.61,134.44,134.48,9673.0,132.2291,132.2291,132.0622,132.1014,9673.0
2022-10-25 12:45:00,134.55,134.56,134.45,134.52,4931.0,132.1702,132.18,132.072,132.1407,4931.0
2022-10-25 12:50:00,134.5,134.69,134.5,134.63,2749.0,132.1211,132.3077,132.1211,132.2488,2749.0
2022-10-25 12:55:00,134.59,134.61,134.49,134.52,6942.0,132.2095,132.2291,132.1113,132.1407,6942.0
2022-10-25 13:00:00,134.56,134.65,134.36,134.39,2660.0,132.18,132.2684,131.9836,132.013,2660.0
2022-10-25 13:05:00,134.41,134.48,134.37,134.44,1237.0,132.0327,132.1014,131.9934,132.0622,1237.0
2022-10-25 13:10:00,134.32,134.35,134.02,134.11,5142.0,131.9443,131.9737,131.6496,131.738,5142.0
2022-10-25 13:15:00,133.98,134.1,133.87,134.06,7434.0,131.6103,131.7282,131.5022,131.6889,7434.0
2022-10-25 13:20:00,134.05,134.1,133.89,133.96,6514.0,131.6791,131.7282,131.5219,131.5906,6514.0
2022-10-25 13:25:00,133.92,134.14,133.92,134.12,2564.0,131.5514,131.7675,131.5514,131.7478,2564.0
2022-10-25 13:30:00,134.22,134.37,134.19,134.24,2932.0,131.846,131.9934,131.8166,131.8657,2932.0
2022-10-25 13:35:00,134.24,134.33,134.16,134.26,10577.0,131.8657,131.9541,131.7871,131.8853,10577.0
2022-10-25 13:40:00,134.26,134.3,134.01,134.1,22747.0,131.8853,131.9246,131.6398,131.7282,22747.0
2022-10-25 13:45:00,134.01,134.01,133.83,133.93,5535.0,131.6398,131.6398,131.4629,131.5612,5535.0
2022-10-25 13:50:00,133.92,133.96,133.85,133.95,4010.0,131.5514,131.5906,131.4826,131.5808,4010.0
2022-10-25 13:55:00,133.95,134.12,133.94,134.11,4420.0,131.5808,131.7478,131.571,131.738,4420.0
2022-10-25 14:00:00,134.03,134.17,133.97,134.17,6512.0,131.6594,131.7969,131.6005,131.7969,6512.0
2022-10-25 14:05:00,134.16,134.36,134.16,134.36,1522.0,131.7871,131.9836,131.7871,131.9836,1522.0
2022-10-25 14:10:00,134.3,134.31,134.15,134.21,1679.0,131.9246,131.9345,131.7773,131.8362,1679.0
2022-10-25 14:15:00,134.17,134.19,134.06,134.11,1661.0,131.7969,131.8166,131.6889,131.738,1661.0
2022-10-25 14:20:00,134.07,134.14,134.0,134.05,5653.0,131.6987,131.7675,131.6299,131.6791,5653.0
2022-10-25 14:25:00,133.99,134.11,133.98,134.04,7169.0,131.6201,131.738,131.6103,131.6692,7169.0
2022-10-25 14:30:00,134.06,134.31,134.02,134.31,5693.0,131.6889,131.9345,131.6496,131.9345,5693.0
2022-10-25 14:35:00,134.31,134.36,134.25,134.27,2913.0,131.9345,131.9836,131.8755,131.8952,2913.0
2022-10-25 14:40:00,134.31,134.39,134.04,134.08,4300.0,131.9345,132.013,131.6692,131.7085,4300.0
2022-10-25 14:45:00,134.06,134.12,133.96,134.0,2962.0,131.6889,131.7478,131.5906,131.6299,2962.0
2022-10-25 14:50:00,134.03,134.33,134.0,134.27,15526.0,131.6594,131.9541,131.6299,131.8952,15526.0
2022-10-25 14:55:00,134.23,134.37,134.23,134.31,7451.0,131.8559,131.9934,131.8559,131.9345,7451.0
2022-10-25 15:00:00,134.28,134.36,134.2,134.25,9784.0,131.905,131.9836,131.8264,131.8755,9784.0
2022-10-25 15:05:00,134.25,134.38,134.21,134.33,8036.0,131.8755,132.0032,131.8362,131.9541,8036.0
2022-10-25 15:10:00,134.38,134.38,134.21,134.3,3942.0,132.0032,132.0032,131.8362,131.9246,3942.0
2022-10-25 15:15:00,134.29,134.3,134.16,134.16,6369.0,131.9148,131.9246,131.7871,131.7871,6369.0
2022-10-25 15:20:00,134.16,134.26,134.16,134.22,6493.0,131.7871,131.8853,131.7871,131.846,6493.0
2022-10-25 15:25:00,134.22,134.48,134.22,134.36,10147.0,131.846,132.1014,131.846,131.9836,10147.0
2022-10-25 15:30:00,134.41,134.62,134.33,134.62,10095.0,132.0327,132.239,131.9541,132.239,10095.0
2022-10-25 15:35:00,134.63,134.63,134.36,134.37,11789.0,132.2488,132.2488,131.9836,131.9934,11789.0
2022-10-25 15:40:00,134.4,134.56,134.34,134.52,16685.0,132.0229,132.18,131.9639,132.1407,16685.0
2022-10-25 15:45:00,134.53,134.64,134.45,134.63,16553.0,132.1506,132.2586,132.072,132.2488,16553.0
2022-10-25 15:50:00,134.6,134.87,134.52,134.6,49739.0,132.2193,132.4845,132.1407,132.2193,49739.0
2022-10-25 15:55:00,134.59,134.68,134.37,134.5,98027.0,132.2095,132.2979,131.9934,132.1211,98027.0
2022-10-26 09:30:00,134.43,135.65,134.0,135.14,18981.0,132.0523,133.2508,131.6299,132.7498,18981.0
2022-10-26 09:35:00,135.41,136.38,135.41,136.11,6902.0,133.015,133.9678,133.015,133.7026,6902.0
2022-10-26 09:40:00,136.18,136.65,136.06,136.17,8148.0,133.7714,134.2331,133.6535,133.7616,8148.0
2022-10-26 09:45:00,136.28,136.75,136.28,136.54,7612.0,133.8696,134.3313,133.8696,134.125,7612.0
2022-10-26 09:50:00,136.52,136.79,136.2,136.25,10836.0,134.1054,134.3706,133.791,133.8401,10836.0
2022-10-26 09:55:00,136.19,136.52,135.79,135.79,6796.0,133.7812,134.1054,133.3883,133.3883,6796.0
2022-10-26 10:00:00,135.99,136.93,135.86,136.86,9330.0,133.5847,134.5081,133.457,134.4394,9330.0
2022-10-26 10:05:00,136.78,137.33,136.55,137.28,9612.0,134.3608,134.901,134.1348,134.8519,9612.0
2022-10-26 10:10:00,137.28,137.5,137.16,137.39,4515.0,134.8519,135.068,134.734,134.96,4515.0
2022-10-26 10:15:00,137.42,137.48,137.19,137.43,5677.0,134.9894,135.0484,134.7635,134.9993,5677.0
2022-10-26 10:20:00,137.34,137.4,136.57,136.67,7287.0,134.9109,134.9698,134.1545,134.2527,7287.0
2022-10-26 10:25:00,136.45,137.14,136.36,136.93,6012.0,134.0366,134.7144,133.9482,134.5081,6012.0
2022-10-26 10:30:00,136.92,137.06,136.78,137.01,7389.0,134.4983,134.6358,134.3608,134.5867,7389.0
2022-10-26 10:35:00,136.9,137.18,136.72,137.15,3394.0,134.4786,134.7537,134.3018,134.7242,3394.0
2022-10-26 10:40:00,137.23,137.41,137.12,137.33,5107.0,134.8028,134.9796,134.6948,134.901,5107.0
2022-10-26 10:45:00,137.35,138.22,137.26,138.14,14406.0,134.9207,135.7753,134.8323,135.6967,14406.0
2022-10-26 10:50:00,138.09,138.17,137.9,138.12,7399.0,135.6476,135.7262,135.461,135.6771,7399.0
2022-10-26 10:55:00,138.17,138.19,137.9,137.91,10697.0,135.7262,135.7458,135.461,135.4708,10697.0
2022-10-26 11:00:00,137.99,138.57,137.96,138.43,5880.0,135.5494,136.1191,135.5199,135.9816,5880.0
2022-10-26 11:05:00,138.57,138.92,138.37,138.61,27037.0,136.1191,136.4629,135.9226,136.1584,27037.0
2022-10-26 11:10:00,138.65,138.67,138.41,138.59,5059.0,136.1977,136.2173,135.9619,136.1388,5059.0
2022-10-26 11:15:00,138.55,138.73,138.52,138.7,4739.0,136.0995,136.2763,136.07,136.2468,4739.0
2022-10-26 11:20:00,138.7,138.98,138.58,138.58,6782.0,136.2468,136.5219,136.1289,136.1289,6782.0
2022-10-26 11:25:00,138.5,138.68,138.37,138.37,9611.0,136.0503,136.2272,135.9226,135.9226,9611.0
2022-10-26 11:30:00,138.33,138.71,138.26,138.6,4165.0,135.8834,136.2566,135.8146,136.1486,4165.0
2022-10-26 11:35:00,138.59,138.81,138.56,138.68,5749.0,136.1388,136.3549,136.1093,136.2272,5749.0
2022-10-26 11:40:00,138.68,138.76,138.33,138.5,4417.0,136.2272,136.3057,135.8834,136.0503,4417.0
2022-10-26 11:45:00,138.43,138.62,138.36,138.56,6155.0,135.9816,136.1682,135.9128,136.1093,6155.0
2022-10-26 11:50:00,138.49,138.6,138.46,138.47,4825.0,136.0405,136.1486,136.0111,136.0209,4825.0
2022-10-26 11:55:00,138.47,138.86,138.47,138.74,4550.0,136.0209,136.404,136.0209,136.2861,4550.0
2022-10-26 12:00:00,138.8,139.13,138.79,139.03,6189.0,136.345,136.6692,136.3352,136.571,6189.0
2022-10-26 12:05:00,138.93,139.04,138.72,138.96,10281.0,136.4727,136.5808,136.2665,136.5022,10281.0
2022-10-26 12:10:00,138.91,139.01,138.84,138.93,4850.0,136.4531,136.5513,136.3843,136.4727,4850.0
2022-10-26 12:15:00,138.94,139.06,138.77,138.97,11047.0,136.4826,136.6004,136.3156,136.512,11047.0
2022-10-26 12:20:00,138.97,139.1,138.93,139.1,3226.0,136.512,136.6397,136.4727,136.6397,3226.0
2022-10-26 12:25:00,139.08,139.1,138.92,139.04,5144.0,136.6201,136.6397,136.4629,136.5808,5144.0
2022-10-26 12:30:00,139.04,139.31,139.04,139.15,9352.0,136.5808,136.846,136.5808,136.6888,9352.0
2022-10-26 12:35:00,139.05,139.28,139.05,139.14,4400.0,136.5906,136.8165,136.5906,136.679,4400.0
2022-10-26 12:40:00,139.06,139.12,138.96,138.98,2195.0,136.6004,136.6594,136.5022,136.5219,2195.0
2022-10-26 12:45:00,138.93,139.04,138.84,138.9,5355.0,136.4727,136.5808,136.3843,136.4433,5355.0
2022-10-26 12:50:00,138.77,138.9,138.69,138.77,5617.0,136.3156,136.4433,136.237,136.3156,5617.0
2022-10-26 12:55:00,138.77,138.82,138.41,138.52,4608.0,136.3156,136.3647,135.9619,136.07,4608.0
2022-10-26 13:00:00,138.46,138.46,138.18,138.35,5915.0,136.0111,136.0111,135.736,135.903,5915.0
2022-10-26 13:05:00,138.35,138.35,138.1,138.1,5802.0,135.903,135.903,135.6574,135.6574,5802.0
2022-10-26 13:10:00,138.11,138.18,137.91,137.99,3698.0,135.6672,135.736,135.4708,135.5494,3698.0
2022-10-26 13:15:00,137.97,138.11,137.75,138.01,12961.0,135.5297,135.6672,135.3136,135.569,12961.0
2022-10-26 13:20:00,138.03,138.09,137.82,137.88,6510.0,135.5887,135.6476,135.3824,135.4413,6510.0
2022-10-26 13:25:00,137.88,137.88,137.69,137.77,4712.0,135.4413,135.4413,135.2547,135.3333,4712.0
2022-10-26 13:30:00,137.77,137.77,137.53,137.64,5044.0,135.3333,135.3333,135.0975,135.2056,5044.0
2022-10-26 13:35:00,137.71,137.79,137.57,137.59,5654.0,135.2743,135.3529,135.1368,135.1564,5654.0
2022-10-26 13:40:00,137.74,137.96,137.69,137.82,5733.0,135.3038,135.5199,135.2547,135.3824,5733.0
2022-10-26 13:45:00,137.8,137.81,137.59,137.64,5546.0,135.3627,135.3725,135.1564,135.2056,5546.0
2022-10-26 13:50:00,137.64,137.82,137.64,137.82,7833.0,135.2056,135.3824,135.2056,135.3824,7833.0
2022-10-26 13:55:00,137.83,137.93,137.8,137.88,6572.0,135.3922,135.4904,135.3627,135.4413,6572.0
2022-10-26 14:00:00,137.88,138.1,137.87,138.03,7635.0,135.4413,135.6574,135.4315,135.5887,7635.0
2022-10-26 14:05:00,138.05,138.2,138.03,138.09,6403.0,135.6083,135.7557,135.5887,135.6476,6403.0
2022-10-26 14:10:00,138.09,138.25,137.96,137.99,6577.0,135.6476,135.8048,135.5199,135.5494,6577.0
2022-10-26 14:15:00,137.96,138.05,137.86,138.02,7648.0,135.5199,135.6083,135.4217,135.5788,7648.0
2022-10-26 14:20:00,138.02,138.09,137.93,138.05,7062.0,135.5788,135.6476,135.4904,135.6083,7062.0
2022-10-26 14:25:00,138.1,138.16,137.94,138.02,13875.0,135.6574,135.7164,135.5002,135.5788,13875.0
2022-10-26 14:30:00,138.0,138.07,137.94,137.96,6614.0,135.5592,135.628,135.5002,135.5199,6614.0
2022-10-26 14:35:00,137.93,138.2,137.93,138.09,6662.0,135.4904,135.7557,135.4904,135.6476,6662.0
2022-10-26 14:40:00,138.07,138.1,137.94,137.96,5774.0,135.628,135.6574,135.5002,135.5199,5774.0
2022-10-26 14:45:00,138.0,138.02,137.9,137.96,9168.0,135.5592,135.5788,135.461,135.5199,9168.0
2022-10-26 14:50:00,137.94,137.95,137.82,137.82,5100.0,135.5002,135.5101,135.3824,135.3824,5100.0
2022-10-26 14:55:00,137.78,137.93,137.74,137.92,6210.0,135.3431,135.4904,135.3038,135.4806,6210.0
2022-10-26 15:00:00,137.88,137.88,137.62,137.64,4329.0,135.4413,135.4413,135.1859,135.2056,4329.0
2022-10-26 15:05:00,137.66,137.79,137.55,137.75,6996.0,135.2252,135.3529,135.1171,135.3136,6996.0
2022-10-26 15:10:00,137.73,137.88,137.59,137.88,4624.0,135.294,135.4413,135.1564,135.4413,4624.0
2022-10-26 15:15:00,137.88,138.25,137.88,138.19,6841.0,135.4413,135.8048,135.4413,135.7458,6841.0
2022-10-26 15:20:00,138.19,138.19,138.0,138.06,11843.0,135.7458,135.7458,135.5592,135.6181,11843.0
2022-10-26 15:25:00,138.06,138.24,138.0,138.24,9397.0,135.6181,135.7949,135.5592,135.7949,9397.0
2022-10-26 15:30:00,138.19,138.24,138.04,138.08,28962.0,135.7458,135.7949,135.5985,135.6378,28962.0
2022-10-26 15:35:00,138.1,138.22,137.98,138.15,13755.0,135.6574,135.7753,135.5395,135.7065,13755.0
2022-10-26 15:40:00,138.15,138.36,138.11,138.31,15706.0,135.7065,135.9128,135.6672,135.8637,15706.0
2022-10-26 15:45:00,138.31,138.53,138.3,138.32,21731.0,135.8637,136.0798,135.8539,135.8735,21731.0
2022-10-26 15:50:00,138.36,138.37,138.11,138.22,40053.0,135.9128,135.9226,135.6672,135.7753,40053.0
2022-10-26 15:55:00,138.19,138.21,137.61,137.77,106882.0,135.7458,135.7655,135.1761,135.3333,106882.0
2022-10-27 09:30:00,137.26,137.99,136.39,136.39,24873.0,134.8323,135.5494,133.9777,133.9777,24873.0
2022-10-27 09:35:00,136.48,136.52,135.81,135.99,11884.0,134.0661,134.1054,133.4079,133.5847,11884.0
2022-10-27 09:40:00,136.0,136.53,135.46,136.53,16574.0,133.5946,134.1152,133.0641,134.1152,16574.0
2022-10-27 09:45:00,136.56,136.73,135.89,136.02,3193.0,134.1447,134.3117,133.4865,133.6142,3193.0
2022-10-27 09:50:00,135.93,135.93,135.44,135.58,3302.0,133.5258,133.5258,133.0445,133.182,3302.0
2022-10-27 09:55:00,135.47,135.79,135.33,135.78,5454.0,133.0739,133.3883,132.9364,133.3785,5454.0
2022-10-27 10:00:00,135.77,136.11,135.4,136.11,6368.0,133.3686,133.7026,133.0052,133.7026,6368.0
2022-10-27 10:05:00,135.99,136.62,135.99,136.29,5758.0,133.5847,134.2036,133.5847,133.8794,5758.0
2022-10-27 10:10:00,136.29,137.36,136.08,137.36,13208.0,133.8794,134.9305,133.6731,134.9305,13208.0
2022-10-27 10:15:00,137.55,137.59,137.06,137.23,3080.0,135.1171,135.1564,134.6358,134.8028,3080.0
2022-10-27 10:20:00,137.1,137.45,137.1,137.45,5052.0,134.6751,135.0189,134.6751,135.0189,5052.0
2022-10-27 10:25:00,137.28,137.57,137.17,137.51,4836.0,134.8519,135.1368,134.7439,135.0779,4836.0
2022-10-27 10:30:00,137.41,137.73,137.4,137.62,29529.0,134.9796,135.294,134.9698,135.1859,29529.0
2022-10-27 10:35:00,137.65,137.65,137.11,137.34,4752.0,135.2154,135.2154,134.6849,134.9109,4752.0
2022-10-27 10:40:00,137.27,137.32,136.75,136.93,3113.0,134.8421,134.8912,134.3313,134.5081,3113.0
2022-10-27 10:45:00,136.89,136.91,136.59,136.72,2517.0,134.4688,134.4885,134.1741,134.3018,2517.0
2022-10-27 10:50:00,136.72,136.91,136.62,136.89,9039.0,134.3018,134.4885,134.2036,134.4688,9039.0
2022-10-27 10:55:00,136.84,136.84,136.19,136.25,4164.0,134.4197,134.4197,133.7812,133.8401,4164.0
2022-10-27 11:00:00,136.24,136.64,136.11,136.61,2234.0,133.8303,134.2232,133.7026,134.1938,2234.0
2022-10-27 11:05:00,136.59,136.75,136.23,136.75,7167.0,134.1741,134.3313,133.8205,134.3313,7167.0
2022-10-27 11:10:00,136.79,137.0,136.74,136.88,1630.0,134.3706,134.5769,134.3215,134.459,1630.0
2022-10-27 11:15:00,136.75,136.75,136.57,136.75,2834.0,134.3313,134.3313,134.1545,134.3313,2834.0
2022-10-27 11:20:00,136.77,137.09,136.72,137.09,2590.0,134.3509,134.6653,134.3018,134.6653,2590.0
2022-10-27 11:25:00,137.16,137.16,136.91,137.14,3197.0,134.734,134.734,134.4885,134.7144,3197.0
2022-10-27 11:30:00,137.1,137.1,136.75,137.03,1309.0,134.6751,134.6751,134.3313,134.6063,1309.0
2022-10-27 11:35:00,137.06,137.21,136.52,136.53,2727.0,134.6358,134.7832,134.1054,134.1152,2727.0
2022-10-27 11:40:00,136.42,136.5,136.32,136.45,2467.0,134.0071,134.0857,133.9089,134.0366,2467.0
2022-10-27 11:45:00,136.46,136.49,136.34,136.34,600.0,134.0464,134.0759,133.9285,133.9285,600.0
2022-10-27 11:50:00,136.37,136.46,136.25,136.41,1843.0,133.958,134.0464,133.8401,133.9973,1843.0
2022-10-27 11:55:00,136.43,136.47,136.22,136.28,2831.0,134.017,134.0562,133.8107,133.8696,2831.0
2022-10-27 12:00:00,136.29,136.86,136.28,136.75,3008.0,133.8794,134.4394,133.8696,134.3313,3008.0
2022-10-27 12:05:00,136.7,136.78,136.65,136.65,700.0,134.2822,134.3608,134.2331,134.2331,700.0
2022-10-27 12:10:00,136.5,136.71,136.47,136.71,1044.0,134.0857,134.292,134.0562,134.292,1044.0
2022-10-27 12:15:00,136.82,136.82,136.52,136.61,1500.0,134.4001,134.4001,134.1054,134.1938,1500.0
2022-10-27 12:20:00,136.46,136.68,136.37,136.62,3444.0,134.0464,134.2625,133.958,134.2036,3444.0
2022-10-27 12:25:00,136.67,136.67,136.24,136.27,1202.0,134.2527,134.2527,133.8303,133.8598,1202.0
2022-10-27 12:30:00,136.42,136.56,136.42,136.52,1200.0,134.0071,134.1447,134.0071,134.1054,1200.0
2022-10-27 12:35:00,136.43,136.56,136.39,136.49,2100.0,134.017,134.1447,133.9777,134.0759,2100.0
2022-10-27 12:40:00,136.5,136.6,136.45,136.45,2936.0,134.0857,134.184,134.0366,134.0366,2936.0
2022-10-27 12:45:00,136.5,136.82,136.45,136.79,2683.0,134.0857,134.4001,134.0366,134.3706,2683.0
2022-10-27 12:50:00,136.79,136.9,136.77,136.87,3787.0,134.3706,134.4786,134.3509,134.4492,3787.0
2022-10-27 12:55:00,136.85,136.89,136.7,136.78,2517.0,134.4295,134.4688,134.2822,134.3608,2517.0
2022-10-27 13:00:00,136.83,136.88,136.69,136.88,3172.0,134.4099,134.459,134.2724,134.459,3172.0
2022-10-27 13:05:00,136.96,137.35,136.96,137.35,1700.0,134.5376,134.9207,134.5376,134.9207,1700.0
2022-10-27 13:10:00,137.33,137.37,137.23,137.23,2204.0,134.901,134.9403,134.8028,134.8028,2204.0
2022-10-27 13:15:00,137.28,137.43,137.13,137.43,3165.0,134.8519,134.9993,134.7046,134.9993,3165.0
2022-10-27 13:20:00,137.37,137.62,137.33,137.33,3535.0,134.9403,135.1859,134.901,134.901,3535.0
2022-10-27 13:25:00,137.3,137.3,137.15,137.15,1400.0,134.8716,134.8716,134.7242,134.7242,1400.0
2022-10-27 13:30:00,137.04,137.04,137.0,137.0,502.0,134.6162,134.6162,134.5769,134.5769,502.0
2022-10-27 13:35:00,136.91,136.94,136.81,136.81,1300.0,134.4885,134.5179,134.3902,134.3902,1300.0
2022-10-27 13:40:00,136.77,136.78,136.66,136.69,1566.0,134.3509,134.3608,134.2429,134.2724,1566.0
2022-10-27 13:45:00,136.72,136.74,136.64,136.64,982.0,134.3018,134.3215,134.2232,134.2232,982.0
2022-10-27 13:50:00,136.59,136.6,136.48,136.49,809.0,134.1741,134.184,134.0661,134.0759,809.0
2022-10-27 13:55:00,136.54,136.58,136.48,136.52,3595.0,134.125,134.1643,134.0661,134.1054,3595.0
2022-10-27 14:00:00,136.58,136.6,136.52,136.59,1379.0,134.1643,134.184,134.1054,134.1741,1379.0
2022-10-27 14:05:00,136.56,136.59,136.46,136.46,989.0,134.1447,134.1741,134.0464,134.0464,989.0
2022-10-27 14:10:00,136.3,136.44,136.3,136.41,2171.0,133.8893,134.0268,133.8893,133.9973,2171.0
2022-10-27 14:15:00,136.42,136.51,136.33,136.5,2584.0,134.0071,134.0955,133.9187,134.0857,2584.0
2022-10-27 14:20:00,136.54,136.54,136.48,136.51,300.0,134.125,134.125,134.0661,134.0955,300.0
2022-10-27 14:25:00,136.53,136.53,136.45,136.45,1356.0,134.1152,134.1152,134.0366,134.0366,1356.0
2022-10-27 14:30:00,136.39,136.45,136.29,136.45,2511.0,133.9777,134.0366,133.8794,134.0366,2511.0
2022-10-27 14:35:00,136.42,136.5,136.41,136.44,2023.0,134.0071,134.0857,133.9973,134.0268,2023.0
2022-10-27 14:40:00,136.35,136.5,136.35,136.4,2002.0,133.9384,134.0857,133.9384,133.9875,2002.0
2022-10-27 14:45:00,136.4,136.58,136.39,136.46,3308.0,133.9875,134.1643,133.9777,134.0464,3308.0
2022-10-27 14:50:00,136.45,136.54,136.42,136.42,4115.0,134.0366,134.125,134.0071,134.0071,4115.0
2022-10-27 14:55:00,136.45,136.45,136.19,136.2,6145.0,134.0366,134.0366,133.7812,133.791,6145.0
2022-10-27 15:00:00,136.23,136.61,136.2,136.57,4946.0,133.8205,134.1938,133.791,134.1545,4946.0
2022-10-27 15:05:00,136.57,136.7,136.31,136.31,3861.0,134.1545,134.2822,133.8991,133.8991,3861.0
2022-10-27 15:10:00,136.37,136.81,136.31,136.81,5034.0,133.958,134.3902,133.8991,134.3902,5034.0
2022-10-27 15:15:00,136.82,136.9,136.66,136.66,3121.0,134.4001,134.4786,134.2429,134.2429,3121.0
2022-10-27 15:20:00,136.67,136.89,136.66,136.83,2531.0,134.2527,134.4688,134.2429,134.4099,2531.0
2022-10-27 15:25:00,136.82,136.86,136.69,136.81,7408.0,134.4001,134.4394,134.2724,134.3902,7408.0
2022-10-27 15:30:00,136.77,137.08,136.67,136.93,6559.0,134.3509,134.6555,134.2527,134.5081,6559.0
2022-10-27 15:35:00,136.9,136.96,136.72,136.72,8121.0,134.4786,134.5376,134.3018,134.3018,8121.0
2022-10-27 15:40:00,136.74,136.79,136.59,136.63,7701.0,134.3215,134.3706,134.1741,134.2134,7701.0
2022-10-27 15:45:00,136.64,136.75,136.56,136.75,12154.0,134.2232,134.3313,134.1447,134.3313,12154.0
2022-10-27 15:50:00,136.82,136.86,136.33,136.34,25521.0,134.4001,134.4394,133.9187,133.9285,25521.0
2022-10-27 15:55:00,136.33,136.55,136.22,136.5,53073.0,133.9187,134.1348,133.8107,134.0857,53073.0
2022-10-28 09:30:00,136.38,136.78,136.02,136.11,20466.0,133.9678,134.3608,133.6142,133.7026,20466.0
2022-10-28 09:35:00,136.06,136.12,135.72,136.06,5050.0,133.6535,133.7124,133.3195,133.6535,5050.0
2022-10-28 09:40:00,136.22,136.26,135.66,135.82,7424.0,133.8107,133.85,133.2606,133.4177,7424.0
2022-10-28 09:45:00,135.93,136.05,135.25,135.59,5627.0,133.5258,133.6437,132.8578,133.1918,5627.0
2022-10-28 09:50:00,135.58,136.19,135.38,136.17,4360.0,133.182,133.7812,132.9855,133.7616,4360.0
2022-10-28 09:55:00,136.17,136.35,135.92,136.17,3197.0,133.7616,133.9384,133.516,133.7616,3197.0
2022-10-28 10:00:00,136.13,136.35,135.25,135.45,9034.0,133.7223,133.9384,132.8578,133.0543,9034.0
2022-10-28 10:05:00,135.45,135.76,135.45,135.56,3656.0,133.0543,133.3588,133.0543,133.1623,3656.0
2022-10-28 10:10:00,135.58,135.64,135.02,135.55,34082.0,133.182,133.2409,132.6319,133.1525,34082.0
2022-10-28 10:15:00,135.55,136.21,135.52,136.12,48460.0,133.1525,133.8008,133.1231,133.7124,48460.0
2022-10-28 10:20:00,136.01,136.37,135.87,135.89,15977.0,133.6044,133.958,133.4669,133.4865,15977.0
2022-10-28 10:25:00,136.06,136.78,136.05,136.47,4780.0,133.6535,134.3608,133.6437,134.0562,4780.0
2022-10-28 10:30:00,136.47,136.58,136.17,136.34,10697.0,134.0562,134.1643,133.7616,133.9285,10697.0
2022-10-28 10:35:00,136.41,136.53,136.27,136.53,16177.0,133.9973,134.1152,133.8598,134.1152,16177.0
2022-10-28 10:40:00,136.5,136.68,136.42,136.68,3041.0,134.0857,134.2625,134.0071,134.2625,3041.0
2022-10-28 10:45:00,136.75,137.07,136.64,136.97,4856.0,134.3313,134.6456,134.2232,134.5474,4856.0
2022-10-28 10:50:00,136.99,137.08,136.86,137.05,3800.0,134.5671,134.6555,134.4394,134.626,3800.0
2022-10-28 10:55:00,137.15,137.37,137.09,137.09,2607.0,134.7242,134.9403,134.6653,134.6653,2607.0
2022-10-28 11:00:00,137.18,137.24,136.96,137.04,2500.0,134.7537,134.8126,134.5376,134.6162,2500.0
2022-10-28 11:05:00,137.03,137.04,136.89,137.0,3180.0,134.6063,134.6162,134.4688,134.5769,3180.0
2022-10-28 11:10:00,137.09,137.32,137.06,137.11,5766.0,134.6653,134.8912,134.6358,134.6849,5766.0
2022-10-28 11:15:00,137.11,137.11,136.85,137.06,1400.0,134.6849,134.6849,134.4295,134.6358,1400.0
2022-10-28 11:20:00,137.03,137.14,137.0,137.13,1400.0,134.6063,134.7144,134.5769,134.7046,1400.0
2022-10-28 11:25:00,137.12,137.15,136.98,137.02,1100.0,134.6948,134.7242,134.5572,134.5965,1100.0
2022-10-28 11:30:00,137.1,137.34,137.1,137.32,1497.0,134.6751,134.9109,134.6751,134.8912,1497.0
2022-10-28 11:35:00,137.21,137.56,137.18,137.45,3879.0,134.7832,135.127,134.7537,135.0189,3879.0
2022-10-28 11:40:00,137.5,137.74,137.46,137.74,2400.0,135.068,135.3038,135.0287,135.3038,2400.0
2022-10-28 11:45:00,137.75,137.82,137.69,137.75,3019.0,135.3136,135.3824,135.2547,135.3136,3019.0
2022-10-28 11:50:00,137.82,137.95,137.74,137.74,4059.0,135.3824,135.5101,135.3038,135.3038,4059.0
2022-10-28 11:55:00,137.72,137.88,137.7,137.81,10320.0,135.2841,135.4413,135.2645,135.3725,10320.0
2022-10-28 12:00:00,137.83,137.95,137.67,137.94,4018.0,135.3922,135.5101,135.235,135.5002,4018.0
2022-10-28 12:05:00,137.95,137.95,137.66,137.86,1828.0,135.5101,135.5101,135.2252,135.4217,1828.0
2022-10-28 12:10:00,137.78,137.89,137.73,137.89,2000.0,135.3431,135.4511,135.294,135.4511,2000.0
2022-10-28 12:15:00,137.98,138.0,137.79,137.98,3147.0,135.5395,135.5592,135.3529,135.5395,3147.0
2022-10-28 12:20:00,138.01,138.2,138.01,138.16,2600.0,135.569,135.7557,135.569,135.7164,2600.0
2022-10-28 12:25:00,138.18,138.24,138.04,138.17,1633.0,135.736,135.7949,135.5985,135.7262,1633.0
2022-10-28 12:30:00,138.18,138.3,138.18,138.3,825.0,135.736,135.8539,135.736,135.8539,825.0
2022-10-28 12:35:00,138.2,138.22,138.06,138.06,2520.0,135.7557,135.7753,135.6181,135.6181,2520.0
2022-10-28 12:40:00,138.07,138.1,137.95,137.97,3122.0,135.628,135.6574,135.5101,135.5297,3122.0
2022-10-28 12:45:00,137.88,137.92,137.81,137.92,1700.0,135.4413,135.4806,135.3725,135.4806,1700.0
2022-10-28 12:50:00,138.04,138.11,138.04,138.11,300.0,135.5985,135.6672,135.5985,135.6672,300.0
2022-10-28 12:55:00,138.03,138.03,137.76,137.76,1100.0,135.5887,135.5887,135.3234,135.3234,1100.0
2022-10-28 13:00:00,137.8,137.98,137.79,137.86,2178.0,135.3627,135.5395,135.3529,135.4217,2178.0
2022-10-28 13:05:00,137.91,138.03,137.9,138.03,1200.0,135.4708,135.5887,135.461,135.5887,1200.0
2022-10-28 13:10:00,138.06,138.27,137.96,138.27,13289.0,135.6181,135.8244,135.5199,135.8244,13289.0
2022-10-28 13:15:00,138.28,138.38,138.06,138.13,11089.0,135.8342,135.9325,135.6181,135.6869,11089.0
2022-10-28 13:20:00,138.06,138.07,137.9,137.9,11246.0,135.6181,135.628,135.461,135.461,11246.0
2022-10-28 13:25:00,137.95,138.08,137.95,138.03,1933.0,135.5101,135.6378,135.5101,135.5887,1933.0
2022-10-28 13:30:00,138.01,138.02,137.86,137.86,2000.0,135.569,135.5788,135.4217,135.4217,2000.0
2022-10-28 13:35:00,137.93,138.31,137.93,138.23,3927.0,135.4904,135.8637,135.4904,135.7851,3927.0
2022-10-28 13:40:00,138.13,138.28,138.09,138.1,2459.0,135.6869,135.8342,135.6476,135.6574,2459.0
2022-10-28 13:45:00,138.09,138.33,138.09,138.15,2975.0,135.6476,135.8834,135.6476,135.7065,2975.0
2022-10-28 13:50:00,138.11,138.3,138.11,138.29,1967.0,135.6672,135.8539,135.6672,135.8441,1967.0
2022-10-28 13:55:00,138.29,138.36,138.14,138.17,3106.0,135.8441,135.9128,135.6967,135.7262,3106.0
2022-10-28 14:00:00,138.2,138.23,138.08,138.16,2749.0,135.7557,135.7851,135.6378,135.7164,2749.0
2022-10-28 14:05:00,138.1,138.31,138.1,138.21,2604.0,135.6574,135.8637,135.6574,135.7655,2604.0
2022-10-28 14:10:00,138.25,138.25,138.13,138.19,1679.0,135.8048,135.8048,135.6869,135.7458,1679.0
2022-10-28 14:15:00,138.19,138.43,138.19,138.34,2861.0,135.7458,135.9816,135.7458,135.8932,2861.0
2022-10-28 14:20:00,138.34,138.35,138.3,138.35,720.0,135.8932,135.903,135.8539,135.903,720.0
2022-10-28 14:25:00,138.3,138.31,138.22,138.22,1000.0,135.8539,135.8637,135.7753,135.7753,1000.0
2022-10-28 14:30:00,138.25,138.61,138.25,138.56,6023.0,135.8048,136.1584,135.8048,136.1093,6023.0
2022-10-28 14:35:00,138.63,138.72,138.62,138.72,1218.0,136.178,136.2665,136.1682,136.2665,1218.0
2022-10-28 14:40:00,138.7,138.89,138.7,138.8,2042.0,136.2468,136.4334,136.2468,136.345,2042.0
2022-10-28 14:45:00,138.85,138.85,138.69,138.72,1920.0,136.3942,136.3942,136.237,136.2665,1920.0
2022-10-28 14:50:00,138.75,138.79,138.67,138.67,1606.0,136.2959,136.3352,136.2173,136.2173,1606.0
2022-10-28 14:55:00,138.7,138.83,138.7,138.83,3519.0,136.2468,136.3745,136.2468,136.3745,3519.0
2022-10-28 15:00:00,138.84,139.11,138.79,138.86,3713.0,136.3843,136.6496,136.3352,136.404,3713.0
2022-10-28 15:05:00,138.89,139.04,138.81,138.98,2873.0,136.4334,136.5808,136.3549,136.5219,2873.0
2022-10-28 15:10:00,139.02,139.13,139.02,139.06,1200.0,136.5611,136.6692,136.5611,136.6004,1200.0
2022-10-28 15:15:00,139.03,139.04,138.86,138.86,2337.0,136.571,136.5808,136.404,136.404,2337.0
2022-10-28 15:20:00,138.89,138.95,138.81,138.89,4580.0,136.4334,136.4924,136.3549,136.4334,4580.0
2022-10-28 15:25:00,138.9,138.96,138.86,138.89,2958.0,136.4433,136.5022,136.404,136.4334,2958.0
2022-10-28 15:30:00,138.86,138.91,138.81,138.83,3657.0,136.404,136.4531,136.3549,136.3745,3657.0
2022-10-28 15:35:00,138.86,138.86,138.68,138.71,6068.0,136.404,136.404,136.2272,136.2566,6068.0
2022-10-28 15:40:00,138.68,138.84,138.66,138.8,5651.0,136.2272,136.3843,136.2075,136.345,5651.0
2022-10-28 15:45:00,138.78,138.87,138.68,138.87,8820.0,136.3254,136.4138,136.2272,136.4138,8820.0
2022-10-28 15:50:00,138.8,139.04,138.78,139.01,15251.0,136.345,136.5808,136.3254,136.5513,15251.0
2022-10-28 15:55:00,139.0,139.06,138.72,138.78,45495.0,136.5415,136.6004,136.2665,136.3254,45495.0
2022-10-31 09:30:00,137.69,138.35,137.41,138.35,12333.0,135.2547,135.903,134.9796,135.903,12333.0
2022-10-31 09:35:00,138.26,138.53,137.73,138.46,5784.0,135.8146,136.0798,135.294,136.0111,5784.0
2022-10-31 09:40:00,138.38,138.73,138.27,138.73,8582.0,135.9325,136.2763,135.8244,136.2763,8582.0
2022-10-31 09:45:00,138.71,138.71,137.7,137.88,29714.0,136.2566,136.2566,135.2645,135.4413,29714.0
2022-10-31 09:50:00,137.81,138.21,137.35,138.21,7576.0,135.3725,135.7655,134.9207,135.7655,7576.0
2022-10-31 09:55:00,138.29,138.48,137.94,138.03,4894.0,135.8441,136.0307,135.5002,135.5887,4894.0
2022-10-31 10:00:00,137.84,138.34,137.83,138.34,10097.0,135.402,135.8932,135.3922,135.8932,10097.0
2022-10-31 10:05:00,138.21,138.21,137.36,137.66,5319.0,135.7655,135.7655,134.9305,135.2252,5319.0
2022-10-31 10:10:00,137.8,138.07,137.7,137.99,1671.0,135.3627,135.628,135.2645,135.5494,1671.0
2022-10-31 10:15:00,137.99,138.39,137.98,138.31,2232.0,135.5494,135.9423,135.5395,135.8637,2232.0
2022-10-31 10:20:00,138.31,138.46,138.07,138.2,28931.0,135.8637,136.0111,135.628,135.7557,28931.0
2022-10-31 10:25:00,138.19,138.28,138.07,138.28,3551.0,135.7458,135.8342,135.628,135.8342,3551.0
2022-10-31 10:30:00,138.24,138.24,137.97,138.16,1932.0,135.7949,135.7949,135.5297,135.7164,1932.0
2022-10-31 10:35:00,137.92,137.93,137.61,137.75,3229.0,135.4806,135.4904,135.1761,135.3136,3229.0
2022-10-31 10:40:00,137.71,138.05,137.66,138.05,1763.0,135.2743,135.6083,135.2252,135.6083,1763.0
2022-10-31 10:45:00,138.18,138.35,138.01,138.01,3829.0,135.736,135.903,135.569,135.569,3829.0
2022-10-31 10:50:00,137.97,138.25,137.96,138.08,2837.0,135.5297,135.8048,135.5199,135.6378,2837.0
2022-10-31 10:55:00,138.04,138.04,137.77,137.77,5438.0,135.5985,135.5985,135.3333,135.3333,5438.0
2022-10-31 11:00:00,137.89,137.89,137.45,137.53,9555.0,135.4511,135.4511,135.0189,135.0975,9555.0
2022-10-31 11:05:00,137.59,137.86,137.5,137.71,3300.0,135.1564,135.4217,135.068,135.2743,3300.0
2022-10-31 11:10:00,137.74,137.8,137.51,137.52,5312.0,135.3038,135.3627,135.0779,135.0877,5312.0
2022-10-31 11:15:00,137.65,137.94,137.49,137.94,5112.0,135.2154,135.5002,135.0582,135.5002,5112.0
2022-10-31 11:20:00,137.94,138.19,137.87,138.19,3566.0,135.5002,135.7458,135.4315,135.7458,3566.0
2022-10-31 11:25:00,138.22,138.23,138.05,138.11,1261.0,135.7753,135.7851,135.6083,135.6672,1261.0
2022-10-31 11:30:00,138.04,138.48,138.04,138.47,2100.0,135.5985,136.0307,135.5985,136.0209,2100.0
2022-10-31 11:35:00,138.46,138.49,138.36,138.49,4876.0,136.0111,136.0405,135.9128,136.0405,4876.0
2022-10-31 11:40:00,138.46,138.73,138.46,138.65,3572.0,136.0111,136.2763,136.0111,136.1977,3572.0
2022-10-31 11:45:00,138.68,138.7,138.52,138.52,3712.0,136.2272,136.2468,136.07,136.07,3712.0
2022-10-31 11:50:00,138.55,138.93,138.54,138.93,5395.0,136.0995,136.4727,136.0896,136.4727,5395.0
2022-10-31 11:55:00,138.92,138.93,138.11,138.34,5954.0,136.4629,136.4727,135.6672,135.8932,5954.0
2022-10-31 12:00:00,138.33,138.46,138.17,138.35,2624.0,135.8834,136.0111,135.7262,135.903,2624.0
2022-10-31 12:05:00,138.35,138.51,138.2,138.25,8673.0,135.903,136.0602,135.7557,135.8048,8673.0
2022-10-31 12:10:00,138.25,138.62,138.17,138.47,4221.0,135.8048,136.1682,135.7262,136.0209,4221.0
2022-10-31 12:15:00,138.47,138.63,138.42,138.52,2554.0,136.0209,136.178,135.9718,136.07,2554.0
2022-10-31 12:20:00,138.53,138.56,138.31,138.42,5371.0,136.0798,136.1093,135.8637,135.9718,5371.0
2022-10-31 12:25:00,138.34,138.35,138.04,138.04,3211.0,135.8932,135.903,135.5985,135.5985,3211.0
2022-10-31 12:30:00,138.01,138.24,137.93,138.17,6828.0,135.569,135.7949,135.4904,135.7262,6828.0
2022-10-31 12:35:00,138.03,138.24,137.99,138.07,2531.0,135.5887,135.7949,135.5494,135.628,2531.0
2022-10-31 12:40:00,138.07,138.19,137.92,138.18,15243.0,135.628,135.7458,135.4806,135.736,15243.0
2022-10-31 12:45:00,138.14,138.21,138.05,138.05,1734.0,135.6967,135.7655,135.6083,135.6083,1734.0
2022-10-31 12:50:00,138.09,138.15,138.0,138.0,2271.0,135.6476,135.7065,135.5592,135.5592,2271.0
2022-10-31 12:55:00,138.11,138.2,137.97,138.14,1910.0,135.6672,135.7557,135.5297,135.6967,1910.0
2022-10-31 13:00:00,138.02,138.16,137.98,138.03,4920.0,135.5788,135.7164,135.5395,135.5887,4920.0
2022-10-31 13:05:00,137.94,138.24,137.92,138.14,12596.0,135.5002,135.7949,135.4806,135.6967,12596.0
2022-10-31 13:10:00,138.11,138.13,137.92,138.0,6372.0,135.6672,135.6869,135.4806,135.5592,6372.0
2022-10-31 13:15:00,138.0,138.25,137.97,138.25,2162.0,135.5592,135.8048,135.5297,135.8048,2162.0
2022-10-31 13:20:00,138.17,138.28,138.15,138.15,2139.0,135.7262,135.8342,135.7065,135.7065,2139.0
2022-10-31 13:25:00,138.13,138.38,138.04,138.38,8111.0,135.6869,135.9325,135.5985,135.9325,8111.0
2022-10-31 13:30:00,138.3,138.37,138.2,138.21,3264.0,135.8539,135.9226,135.7557,135.7655,3264.0
2022-10-31 13:35:00,138.21,138.27,138.12,138.16,3103.0,135.7655,135.8244,135.6771,135.7164,3103.0
2022-10-31 13:40:00,138.16,138.18,137.92,137.99,4500.0,135.7164,135.736,135.4806,135.5494,4500.0
2022-10-31 13:45:00,138.0,138.13,137.87,138.06,31667.0,135.5592,135.6869,135.4315,135.6181,31667.0
2022-10-31 13:50:00,138.16,138.17,137.97,137.97,2637.0,135.7164,135.7262,135.5297,135.5297,2637.0
2022-10-31 13:55:00,137.99,138.16,137.92,138.03,5496.0,135.5494,135.7164,135.4806,135.5887,5496.0
2022-10-31 14:00:00,138.06,138.18,138.05,138.13,1339.0,135.6181,135.736,135.6083,135.6869,1339.0
2022-10-31 14:05:00,138.2,138.2,137.97,138.02,4060.0,135.7557,135.7557,135.5297,135.5788,4060.0
2022-10-31 14:10:00,138.06,138.07,137.82,137.87,1196.0,135.6181,135.628,135.3824,135.4315,1196.0
2022-10-31 14:15:00,137.84,137.89,137.66,137.85,6264.0,135.402,135.4511,135.2252,135.4118,6264.0
2022-10-31 14:20:00,137.87,137.88,137.77,137.77,2451.0,135.4315,135.4413,135.3333,135.3333,2451.0
2022-10-31 14:25:00,137.81,137.95,137.78,137.86,1693.0,135.3725,135.5101,135.3431,135.4217,1693.0
2022-10-31 14:30:00,137.88,138.33,137.88,138.28,49952.0,135.4413,135.8834,135.4413,135.8342,49952.0
2022-10-31 14:35:00,138.31,138.59,138.25,138.52,3563.0,135.8637,136.1388,135.8048,136.07,3563.0
2022-10-31 14:40:00,138.46,138.46,138.27,138.41,4620.0,136.0111,136.0111,135.8244,135.9619,4620.0
2022-10-31 14:45:00,138.4,138.48,138.23,138.31,4321.0,135.9521,136.0307,135.7851,135.8637,4321.0
2022-10-31 14:50:00,138.18,138.36,138.17,138.34,3115.0,135.736,135.9128,135.7262,135.8932,3115.0
2022-10-31 14:55:00,138.34,138.41,138.0,138.09,3283.0,135.8932,135.9619,135.5592,135.6476,3283.0
2022-10-31 15:00:00,138.01,138.01,137.76,137.77,1760.0,135.569,135.569,135.3234,135.3333,1760.0
2022-10-31 15:05:00,137.78,137.9,137.65,137.66,3934.0,135.3431,135.461,135.2154,135.2252,3934.0
2022-10-31 15:10:00,137.74,137.83,137.69,137.75,1572.0,135.3038,135.3922,135.2547,135.3136,1572.0
2022-10-31 15:15:00,137.82,137.97,137.72,137.96,3060.0,135.3824,135.5297,135.2841,135.5199,3060.0
2022-10-31 15:20:00,137.99,138.06,137.93,138.0,1447.0,135.5494,135.6181,135.4904,135.5592,1447.0
2022-10-31 15:25:00,138.06,138.35,138.05,138.35,10927.0,135.6181,135.903,135.6083,135.903,10927.0
2022-10-31 15:30:00,138.39,138.56,138.3,138.51,7948.0,135.9423,136.1093,135.8539,136.0602,7948.0
2022-10-31 15:35:00,138.51,138.66,138.46,138.53,8331.0,136.0602,136.2075,136.0111,136.0798,8331.0
2022-10-31 15:40:00,138.57,138.77,138.53,138.74,12558.0,136.1191,136.3156,136.0798,136.2861,12558.0
2022-10-31 15:45:00,138.76,138.82,138.69,138.8,13906.0,136.3057,136.3647,136.237,136.345,13906.0
2022-10-31 15:50:00,138.82,138.82,138.28,138.3,33192.0,136.3647,136.3647,135.8342,135.8539,33192.0
2022-10-31 15:55:00,138.29,138.54,138.22,138.41,71155.0,135.8441,136.0896,135.7753,135.9619,71155.0
2022-11-01 09:30:00,139.5,139.9,139.24,139.68,22970.0,137.0327,137.4256,136.7773,137.2095,22970.0
2022-11-01 09:35:00,139.68,140.39,139.68,139.88,28090.0,137.2095,137.9069,137.2095,137.4059,28090.0
2022-11-01 09:40:00,139.85,141.21,139.78,141.21,8756.0,137.3765,138.7124,137.3077,138.7124,8756.0
2022-11-01 09:45:00,141.1,141.1,140.1,140.36,10752.0,138.6044,138.6044,137.622,137.8774,10752.0
2022-11-01 09:50:00,140.35,140.49,140.14,140.44,8151.0,137.8676,138.0051,137.6613,137.956,8151.0
2022-11-01 09:55:00,140.42,141.05,140.37,140.99,8176.0,137.9364,138.5552,137.8873,138.4963,8176.0
2022-11-01 10:00:00,141.02,141.07,140.34,140.35,6642.0,138.5258,138.5749,137.8578,137.8676,6642.0
2022-11-01 10:05:00,140.29,140.68,140.09,140.18,10547.0,137.8087,138.1918,137.6122,137.7006,10547.0
2022-11-01 10:10:00,140.01,140.26,139.78,140.01,3102.0,137.5336,137.7792,137.3077,137.5336,3102.0
2022-11-01 10:15:00,140.03,140.29,139.91,140.09,4185.0,137.5533,137.8087,137.4354,137.6122,4185.0
2022-11-01 10:20:00,140.0,140.51,139.75,140.27,11432.0,137.5238,138.0248,137.2782,137.789,11432.0
2022-11-01 10:25:00,140.27,140.56,140.1,140.56,3788.0,137.789,138.0739,137.622,138.0739,3788.0
2022-11-01 10:30:00,140.57,140.84,140.25,140.84,20069.0,138.0837,138.349,137.7694,138.349,20069.0
2022-11-01 10:35:00,140.88,140.91,140.43,140.43,20327.0,138.3882,138.4177,137.9462,137.9462,20327.0
2022-11-01 10:40:00,140.31,140.35,139.9,139.9,3636.0,137.8283,137.8676,137.4256,137.4256,3636.0
2022-11-01 10:45:00,140.02,140.04,139.43,139.51,5749.0,137.5435,137.5631,136.9639,137.0425,5749.0
2022-11-01 10:50:00,139.38,139.61,139.33,139.57,4649.0,136.9148,137.1407,136.8657,137.1014,4649.0
2022-11-01 10:55:00,139.61,139.61,139.04,139.16,7445.0,137.1407,137.1407,136.5808,136.6987,7445.0
2022-11-01 11:00:00,139.35,139.39,139.18,139.21,4121.0,136.8853,136.9246,136.7183,136.7478,4121.0
2022-11-01 11:05:00,139.03,139.04,138.8,138.89,2500.0,136.571,136.5808,136.345,136.4334,2500.0
2022-11-01 11:10:00,138.86,138.98,138.74,138.98,3709.0,136.404,136.5219,136.2861,136.5219,3709.0
2022-11-01 11:15:00,138.86,139.06,138.7,138.7,6941.0,136.404,136.6004,136.2468,136.2468,6941.0
2022-11-01 11:20:00,138.64,138.64,138.24,138.24,3273.0,136.1879,136.1879,135.7949,135.7949,3273.0
2022-11-01 11:25:00,138.16,138.45,138.16,138.34,1900.0,135.7164,136.0012,135.7164,135.8932,1900.0
2022-11-01 11:30:00,138.46,138.66,138.46,138.58,2800.0,136.0111,136.2075,136.0111,136.1289,2800.0
2022-11-01 11:35:00,138.67,138.67,138.06,138.09,4494.0,136.2173,136.2173,135.6181,135.6476,4494.0
2022-11-01 11:40:00,138.22,138.26,138.13,138.21,1828.0,135.7753,135.8146,135.6869,135.7655,1828.0
2022-11-01 11:45:00,138.2,138.8,138.2,138.8,2931.0,135.7557,136.345,135.7557,136.345,2931.0
2022-11-01 11:50:00,138.8,138.97,138.73,138.94,4879.0,136.345,136.512,136.2763,136.4826,4879.0
2022-11-01 11:55:00,138.88,139.15,138.87,139.04,5540.0,136.4236,136.6888,136.4138,136.5808,5540.0
2022-11-01 12:00:00,138.96,139.27,138.96,139.27,3796.0,136.5022,136.8067,136.5022,136.8067,3796.0
2022-11-01 12:05:00,139.18,139.75,139.17,139.69,5014.0,136.7183,137.2782,136.7085,137.2193,5014.0
2022-11-01 12:10:00,139.66,139.73,139.36,139.47,3036.0,137.1898,137.2586,136.8951,137.0032,3036.0
2022-11-01 12:15:00,139.57,139.77,139.46,139.72,4405.0,137.1014,137.2979,136.9934,137.2488,4405.0
2022-11-01 12:20:00,139.72,139.88,139.63,139.64,5086.0,137.2488,137.4059,137.1604,137.1702,5086.0
2022-11-01 12:25:00,139.64,139.72,139.49,139.5,2900.0,137.1702,137.2488,137.0228,137.0327,2900.0
2022-11-01 12:30:00,139.5,139.58,139.28,139.35,2803.0,137.0327,137.1112,136.8165,136.8853,2803.0
2022-11-01 12:35:00,139.25,139.32,139.22,139.32,900.0,136.7871,136.8558,136.7576,136.8558,900.0
2022-11-01 12:40:00,139.2,139.63,139.2,139.63,2964.0,136.738,137.1604,136.738,137.1604,2964.0
2022-11-01 12:45:00,139.68,139.72,139.59,139.59,3958.0,137.2095,137.2488,137.1211,137.1211,3958.0
2022-11-01 12:50:00,139.62,139.62,139.46,139.53,3300.0,137.1505,137.1505,136.9934,137.0621,3300.0
2022-11-01 12:55:00,139.59,139.69,139.54,139.64,3102.0,137.1211,137.2193,137.072,137.1702,3102.0
2022-11-01 13:00:00,139.65,139.65,139.5,139.63,2678.0,137.18,137.18,137.0327,137.1604,2678.0
2022-11-01 13:05:00,139.62,139.8,139.62,139.67,3106.0,137.1505,137.3274,137.1505,137.1997,3106.0
2022-11-01 13:10:00,139.87,140.17,139.87,140.08,2619.0,137.3961,137.6908,137.3961,137.6024,2619.0
2022-11-01 13:15:00,140.06,140.15,139.97,140.07,2300.0,137.5828,137.6712,137.4943,137.5926,2300.0
2022-11-01 13:20:00,140.05,140.38,140.04,140.15,4315.0,137.5729,137.8971,137.5631,137.6712,4315.0
2022-11-01 13:25:00,140.18,140.25,140.11,140.11,1100.0,137.7006,137.7694,137.6319,137.6319,1100.0
2022-11-01 13:30:00,140.15,140.29,140.15,140.24,1840.0,137.6712,137.8087,137.6712,137.7596,1840.0
2022-11-01 13:35:00,140.27,140.27,140.13,140.25,3607.0,137.789,137.789,137.6515,137.7694,3607.0
2022-11-01 13:40:00,140.26,140.6,140.26,140.51,3199.0,137.7792,138.1132,137.7792,138.0248,3199.0
2022-11-01 13:45:00,140.51,140.72,140.51,140.69,1220.0,138.0248,138.2311,138.0248,138.2016,1220.0
2022-11-01 13:50:00,140.73,140.8,140.68,140.68,4195.0,138.2409,138.3097,138.1918,138.1918,4195.0
2022-11-01 13:55:00,140.74,140.94,140.72,140.93,4125.0,138.2507,138.4472,138.2311,138.4374,4125.0
2022-11-01 14:00:00,140.94,141.04,140.93,140.93,3047.0,138.4472,138.5454,138.4374,138.4374,3047.0
2022-11-01 14:05:00,140.96,141.01,140.9,141.01,3389.0,138.4668,138.516,138.4079,138.516,3389.0
2022-11-01 14:10:00,140.96,140.99,140.89,140.89,4944.0,138.4668,138.4963,138.3981,138.3981,4944.0
2022-11-01 14:15:00,140.84,140.84,140.61,140.65,3267.0,138.349,138.349,138.123,138.1623,3267.0
2022-11-01 14:20:00,140.65,140.65,140.43,140.44,1751.0,138.1623,138.1623,137.9462,137.956,1751.0
2022-11-01 14:25:00,140.4,140.47,140.33,140.47,2636.0,137.9167,137.9855,137.848,137.9855,2636.0
2022-11-01 14:30:00,140.59,140.59,140.44,140.53,3543.0,138.1034,138.1034,137.956,138.0444,3543.0
2022-11-01 14:35:00,140.53,140.71,140.53,140.59,5137.0,138.0444,138.2213,138.0444,138.1034,5137.0
2022-11-01 14:40:00,140.61,140.65,140.57,140.63,3641.0,138.123,138.1623,138.0837,138.1427,3641.0
2022-11-01 14:45:00,140.65,140.76,140.65,140.67,5523.0,138.1623,138.2704,138.1623,138.182,5523.0
2022-11-01 14:50:00,140.7,140.89,140.7,140.81,3304.0,138.2114,138.3981,138.2114,138.3195,3304.0
2022-11-01 14:55:00,140.86,141.16,140.86,141.16,4750.0,138.3686,138.6633,138.3686,138.6633,4750.0
2022-11-01 15:00:00,141.1,141.12,140.98,141.12,3716.0,138.6044,138.624,138.4865,138.624,3716.0
2022-11-01 15:05:00,141.13,141.33,141.13,141.28,4852.0,138.6338,138.8303,138.6338,138.7812,4852.0
2022-11-01 15:10:00,141.34,141.34,141.12,141.21,2729.0,138.8401,138.8401,138.624,138.7124,2729.0
2022-11-01 15:15:00,141.23,141.24,141.15,141.22,3903.0,138.7321,138.7419,138.6535,138.7222,3903.0
2022-11-01 15:20:00,141.23,141.35,141.21,141.28,5375.0,138.7321,138.8499,138.7124,138.7812,5375.0
2022-11-01 15:25:00,141.25,141.26,140.95,140.98,3791.0,138.7517,138.7615,138.457,138.4865,3791.0
2022-11-01 15:30:00,141.0,141.05,140.9,140.93,9256.0,138.5061,138.5552,138.4079,138.4374,9256.0
2022-11-01 15:35:00,140.98,141.08,140.84,140.97,15713.0,138.4865,138.5847,138.349,138.4767,15713.0
2022-11-01 15:40:00,140.97,141.08,140.91,141.05,12556.0,138.4767,138.5847,138.4177,138.5552,12556.0
2022-11-01 15:45:00,141.08,141.24,140.97,141.24,13790.0,138.5847,138.7419,138.4767,138.7419,13790.0
2022-11-01 15:50:00,141.27,141.28,140.96,141.02,29817.0,138.7714,138.7812,138.4668,138.5258,29817.0
2022-11-01 15:55:00,141.02,141.09,140.83,140.85,125014.0,138.5258,138.5945,138.3391,138.3588,125014.0
2022-11-02 09:30:00,140.61,140.94,139.45,139.69,16745.0,138.123,138.4472,136.9835,137.2193,16745.0
2022-11-02 09:35:00,139.62,139.62,139.12,139.49,4624.0,137.1505,137.1505,136.6594,137.0228,4624.0
2022-11-02 09:40:00,139.44,139.78,139.09,139.25,3162.0,136.9737,137.3077,136.6299,136.7871,3162.0
2022-11-02 09:45:00,139.11,139.46,139.09,139.3,4514.0,136.6496,136.9934,136.6299,136.8362,4514.0
2022-11-02 09:50:00,139.26,139.49,139.21,139.45,2686.0,136.7969,137.0228,136.7478,136.9835,2686.0
2022-11-02 09:55:00,139.5,139.58,139.28,139.38,2733.0,137.0327,137.1112,136.8165,136.9148,2733.0
2022-11-02 10:00:00,139.47,139.62,139.22,139.23,1858.0,137.0032,137.1505,136.7576,136.7674,1858.0
2022-11-02 10:05:00,139.21,139.36,139.08,139.32,3829.0,136.7478,136.8951,136.6201,136.8558,3829.0
2022-11-02 10:10:00,139.42,139.67,139.31,139.54,2358.0,136.9541,137.1997,136.846,137.072,2358.0
2022-11-02 10:15:00,139.53,139.68,139.35,139.61,4152.0,137.0621,137.2095,136.8853,137.1407,4152.0
2022-11-02 10:20:00,139.55,139.59,139.26,139.33,5551.0,137.0818,137.1211,136.7969,136.8657,5551.0
2022-11-02 10:25:00,139.28,139.41,139.22,139.29,9592.0,136.8165,136.9442,136.7576,136.8264,9592.0
2022-11-02 10:30:00,139.34,139.43,139.2,139.3,4334.0,136.8755,136.9639,136.738,136.8362,4334.0
2022-11-02 10:35:00,139.32,139.83,139.24,139.76,9743.0,136.8558,137.3568,136.7773,137.2881,9743.0
2022-11-02 10:40:00,139.72,139.85,139.65,139.84,3174.0,137.2488,137.3765,137.18,137.3666,3174.0
2022-11-02 10:45:00,139.79,139.86,139.67,139.78,6348.0,137.3175,137.3863,137.1997,137.3077,6348.0
2022-11-02 10:50:00,139.74,139.78,139.5,139.61,5443.0,137.2684,137.3077,137.0327,137.1407,5443.0
2022-11-02 10:55:00,139.58,139.69,139.42,139.42,2900.0,137.1112,137.2193,136.9541,136.9541,2900.0
2022-11-02 11:00:00,139.47,139.8,139.38,139.63,16872.0,137.0032,137.3274,136.9148,137.1604,16872.0
2022-11-02 11:05:00,139.63,139.69,139.26,139.42,7764.0,137.1604,137.2193,136.7969,136.9541,7764.0
2022-11-02 11:10:00,139.4,139.41,139.18,139.25,6143.0,136.9344,136.9442,136.7183,136.7871,6143.0
2022-11-02 11:15:00,139.25,139.26,138.97,139.01,28738.0,136.7871,136.7969,136.512,136.5513,28738.0
2022-11-02 11:20:00,139.04,139.2,138.94,139.19,19717.0,136.5808,136.738,136.4826,136.7281,19717.0
2022-11-02 11:25:00,139.19,139.23,139.07,139.18,3593.0,136.7281,136.7674,136.6103,136.7183,3593.0
2022-11-02 11:30:00,139.27,139.27,139.14,139.18,1258.0,136.8067,136.8067,136.679,136.7183,1258.0
2022-11-02 11:35:00,139.15,139.15,138.9,138.92,4563.0,136.6888,136.6888,136.4433,136.4629,4563.0
2022-11-02 11:40:00,138.97,139.23,138.96,139.05,7400.0,136.512,136.7674,136.5022,136.5906,7400.0
2022-11-02 11:45:00,139.05,139.05,138.87,139.03,9078.0,136.5906,136.5906,136.4138,136.571,9078.0
2022-11-02 11:50:00,138.94,139.03,138.94,139.01,1285.0,136.4826,136.571,136.4826,136.5513,1285.0
2022-11-02 11:55:00,139.05,139.1,138.94,138.94,1976.0,136.5906,136.6397,136.4826,136.4826,1976.0
2022-11-02 12:00:00,138.91,139.01,138.83,139.0,3326.0,136.4531,136.5513,136.3745,136.5415,3326.0
2022-11-02 12:05:00,139.0,139.0,138.56,138.61,7906.0,136.5415,136.5415,136.1093,136.1584,7906.0
2022-11-02 12:10:00,138.7,138.7,138.46,138.46,11222.0,136.2468,136.2468,136.0111,136.0111,11222.0
2022-11-02 12:15:00,138.48,138.48,138.25,138.42,1541.0,136.0307,136.0307,135.8048,135.9718,1541.0
2022-11-02 12:20:00,138.49,138.55,138.24,138.24,2960.0,136.0405,136.0995,135.7949,135.7949,2960.0
2022-11-02 12:25:00,138.29,138.43,138.29,138.33,1688.0,135.8441,135.9816,135.8441,135.8834,1688.0
2022-11-02 12:30:00,138.28,138.31,138.24,138.31,838.0,135.8342,135.8637,135.7949,135.8637,838.0
2022-11-02 12:35:00,138.23,138.56,138.13,138.49,8463.0,135.7851,136.1093,135.6869,136.0405,8463.0
2022-11-02 12:40:00,138.48,138.62,138.48,138.62,1286.0,136.0307,136.1682,136.0307,136.1682,1286.0
2022-11-02 12:45:00,138.77,138.87,138.57,138.65,3902.0,136.3156,136.4138,136.1191,136.1977,3902.0
2022-11-02 12:50:00,138.65,138.65,138.48,138.5,4068.0,136.1977,136.1977,136.0307,136.0503,4068.0
2022-11-02 12:55:00,138.54,139.01,138.49,139.01,3447.0,136.0896,136.5513,136.0405,136.5513,3447.0
2022-11-02 13:00:00,138.98,139.0,138.84,138.84,4387.0,136.5219,136.5415,136.3843,136.3843,4387.0
2022-11-02 13:05:00,138.79,138.9,138.72,138.9,2543.0,136.3352,136.4433,136.2665,136.4433,2543.0
2022-11-02 13:10:00,139.02,139.03,138.9,138.91,2053.0,136.5611,136.571,136.4433,136.4531,2053.0
2022-11-02 13:15:00,138.86,139.0,138.75,138.96,17406.0,136.404,136.5415,136.2959,136.5022,17406.0
2022-11-02 13:20:00,138.95,139.05,138.82,138.87,2328.0,136.4924,136.5906,136.3647,136.4138,2328.0
2022-11-02 13:25:00,138.81,138.81,138.55,138.55,3263.0,136.3549,136.3549,136.0995,136.0995,3263.0
2022-11-02 13:30:00,138.61,138.75,138.59,138.75,1000.0,136.1584,136.2959,136.1388,136.2959,1000.0
2022-11-02 13:35:00,138.68,138.96,138.65,138.96,6370.0,136.2272,136.5022,136.1977,136.5022,6370.0
2022-11-02 13:40:00,138.96,139.1,138.81,138.9,11020.0,136.5022,136.6397,136.3549,136.4433,11020.0
2022-11-02 13:45:00,138.9,139.1,138.87,139.05,9997.0,136.4433,136.6397,136.4138,136.5906,9997.0
2022-11-02 13:50:00,139.1,139.28,139.05,139.11,6129.0,136.6397,136.8165,136.5906,136.6496,6129.0
2022-11-02 13:55:00,139.15,139.15,138.97,138.98,9407.0,136.6888,136.6888,136.512,136.5219,9407.0
2022-11-02 14:00:00,139.03,140.0,138.93,139.77,93664.0,136.571,137.5238,136.4727,137.2979,93664.0
2022-11-02 14:05:00,139.76,140.34,139.75,139.94,29609.0,137.2881,137.8578,137.2782,137.4649,29609.0
2022-11-02 14:10:00,139.85,139.98,139.53,139.9,10856.0,137.3765,137.5042,137.0621,137.4256,10856.0
2022-11-02 14:15:00,139.94,140.02,139.39,139.52,8613.0,137.4649,137.5435,136.9246,137.0523,8613.0
2022-11-02 14:20:00,139.49,139.65,139.31,139.59,5001.0,137.0228,137.18,136.846,137.1211,5001.0
2022-11-02 14:25:00,139.65,140.03,139.54,139.95,4966.0,137.18,137.5533,137.072,137.4747,4966.0
2022-11-02 14:30:00,140.07,140.12,139.46,139.69,26544.0,137.5926,137.6417,136.9934,137.2193,26544.0
2022-11-02 14:35:00,139.77,140.31,138.34,138.96,5619.0,137.2979,137.8283,135.8932,136.5022,5619.0
2022-11-02 14:40:00,138.93,139.71,138.43,139.27,6037.0,136.4727,137.2389,135.9816,136.8067,6037.0
2022-11-02 14:45:00,139.12,139.45,138.53,138.69,5142.0,136.6594,136.9835,136.0798,136.237,5142.0
2022-11-02 14:50:00,138.67,138.67,137.21,137.68,20844.0,136.2173,136.2173,134.7832,135.2448,20844.0
2022-11-02 14:55:00,137.79,138.3,137.66,138.03,24116.0,135.3529,135.8539,135.2252,135.5887,24116.0
2022-11-02 15:00:00,138.02,138.53,137.84,138.34,13146.0,135.5788,136.0798,135.402,135.8932,13146.0
2022-11-02 15:05:00,138.34,139.09,138.25,138.97,6218.0,135.8932,136.6299,135.8048,136.512,6218.0
2022-11-02 15:10:00,138.87,138.87,138.29,138.3,3075.0,136.4138,136.4138,135.8441,135.8539,3075.0
2022-11-02 15:15:00,138.29,138.35,137.5,137.59,30936.0,135.8441,135.903,135.068,135.1564,30936.0
2022-11-02 15:20:00,137.35,137.35,137.1,137.18,6187.0,134.9207,134.9207,134.6751,134.7537,6187.0
2022-11-02 15:25:00,137.11,137.11,136.33,136.62,9332.0,134.6849,134.6849,133.9187,134.2036,9332.0
2022-11-02 15:30:00,136.62,136.62,136.02,136.11,13180.0,134.2036,134.2036,133.6142,133.7026,13180.0
2022-11-02 15:35:00,136.07,136.56,135.99,136.39,14008.0,133.6633,134.1447,133.5847,133.9777,14008.0
2022-11-02 15:40:00,136.39,136.42,136.14,136.39,14612.0,133.9777,134.0071,133.7321,133.9777,14612.0
2022-11-02 15:45:00,136.32,136.33,136.0,136.09,26002.0,133.9089,133.9187,133.5946,133.683,26002.0
2022-11-02 15:50:00,136.08,136.15,135.28,135.29,47672.0,133.6731,133.7419,132.8873,132.8971,47672.0
2022-11-02 15:55:00,135.3,135.66,135.21,135.26,186293.0,132.9069,133.2606,132.8185,132.8677,186293.0
2022-11-03 09:30:00,133.77,133.77,132.12,132.57,19401.0,131.404,131.404,129.7832,130.2252,19401.0
2022-11-03 09:35:00,132.26,132.71,131.59,132.5,9322.0,129.9207,130.3628,129.2626,130.1565,9322.0
2022-11-03 09:40:00,132.5,132.58,131.74,131.75,5240.0,130.1565,130.2351,129.4099,129.4197,5240.0
2022-11-03 09:45:00,131.23,132.13,130.66,131.78,13088.0,128.9089,129.793,128.349,129.4492,13088.0
2022-11-03 09:50:00,131.66,132.37,131.66,132.27,4397.0,129.3313,130.0288,129.3313,129.9305,4397.0
2022-11-03 09:55:00,132.27,132.49,132.13,132.38,3335.0,129.9305,130.1466,129.793,130.0386,3335.0
2022-11-03 10:00:00,132.61,133.31,132.58,133.22,3754.0,130.2645,130.9521,130.2351,130.8637,3754.0
2022-11-03 10:05:00,133.24,133.72,132.87,133.47,8021.0,130.8834,131.3549,130.5199,131.1093,8021.0
2022-11-03 10:10:00,133.41,134.3,133.41,134.3,6165.0,131.0504,131.9246,131.0504,131.9246,6165.0
2022-11-03 10:15:00,134.3,134.56,133.89,133.97,4391.0,131.9246,132.18,131.5219,131.6005,4391.0
2022-11-03 10:20:00,134.11,134.14,133.83,134.1,6579.0,131.738,131.7675,131.4629,131.7282,6579.0
2022-11-03 10:25:00,134.14,134.39,133.92,134.34,7249.0,131.7675,132.013,131.5514,131.9639,7249.0
2022-11-03 10:30:00,134.27,134.35,133.83,134.06,19616.0,131.8952,131.9737,131.4629,131.6889,19616.0
2022-11-03 10:35:00,134.06,134.49,134.0,134.43,13015.0,131.6889,132.1113,131.6299,132.0523,13015.0
2022-11-03 10:40:00,134.29,134.64,134.28,134.63,6606.0,131.9148,132.2586,131.905,132.2488,6606.0
2022-11-03 10:45:00,134.63,135.0,134.63,134.87,4937.0,132.2488,132.6122,132.2488,132.4845,4937.0
2022-11-03 10:50:00,134.84,135.11,134.84,134.94,3672.0,132.4551,132.7203,132.4551,132.5533,3672.0
2022-11-03 10:55:00,134.85,135.21,134.83,135.19,8454.0,132.4649,132.8185,132.4453,132.7989,8454.0
2022-11-03 11:00:00,135.1,135.19,134.83,134.84,6412.0,132.7105,132.7989,132.4453,132.4551,6412.0
2022-11-03 11:05:00,134.78,134.96,134.65,134.73,4123.0,132.3961,132.573,132.2684,132.347,4123.0
2022-11-03 11:10:00,134.7,134.72,134.35,134.35,13869.0,132.3176,132.3372,131.9737,131.9737,13869.0
2022-11-03 11:15:00,134.32,134.52,134.13,134.42,12299.0,131.9443,132.1407,131.7576,132.0425,12299.0
2022-11-03 11:20:00,134.53,134.6,134.32,134.36,5870.0,132.1506,132.2193,131.9443,131.9836,5870.0
2022-11-03 11:25:00,134.32,134.35,134.08,134.18,6364.0,131.9443,131.9737,131.7085,131.8068,6364.0
2022-11-03 11:30:00,134.2,134.2,133.98,134.16,2283.0,131.8264,131.8264,131.6103,131.7871,2283.0
2022-11-03 11:35:00,134.18,134.74,134.11,134.7,8156.0,131.8068,132.3568,131.738,132.3176,8156.0
2022-11-03 11:40:00,134.71,134.71,134.51,134.54,2938.0,132.3274,132.3274,132.1309,132.1604,2938.0
2022-11-03 11:45:00,134.56,134.9,134.56,134.64,3832.0,132.18,132.514,132.18,132.2586,3832.0
2022-11-03 11:50:00,134.73,134.85,134.57,134.68,3024.0,132.347,132.4649,132.1899,132.2979,3024.0
2022-11-03 11:55:00,134.57,134.6,134.42,134.43,4028.0,132.1899,132.2193,132.0425,132.0523,4028.0
2022-11-03 12:00:00,134.55,134.63,134.31,134.59,5065.0,132.1702,132.2488,131.9345,132.2095,5065.0
2022-11-03 12:05:00,134.53,134.79,134.47,134.47,4527.0,132.1506,132.406,132.0916,132.0916,4527.0
2022-11-03 12:10:00,134.48,134.78,134.45,134.7,4969.0,132.1014,132.3961,132.072,132.3176,4969.0
2022-11-03 12:15:00,134.76,134.96,134.71,134.93,4485.0,132.3765,132.573,132.3274,132.5435,4485.0
2022-11-03 12:20:00,134.92,134.92,134.59,134.59,7488.0,132.5337,132.5337,132.2095,132.2095,7488.0
2022-11-03 12:25:00,134.61,135.05,134.55,134.94,13854.0,132.2291,132.6614,132.1702,132.5533,13854.0
2022-11-03 12:30:00,134.97,135.0,134.63,134.68,4412.0,132.5828,132.6122,132.2488,132.2979,4412.0
2022-11-03 12:35:00,134.63,134.67,134.49,134.63,7691.0,132.2488,132.2881,132.1113,132.2488,7691.0
2022-11-03 12:40:00,134.68,134.96,134.59,134.96,8086.0,132.2979,132.573,132.2095,132.573,8086.0
2022-11-03 12:45:00,134.89,135.08,134.86,134.92,2735.0,132.5042,132.6908,132.4747,132.5337,2735.0
2022-11-03 12:50:00,135.05,135.35,135.05,135.29,5229.0,132.6614,132.9561,132.6614,132.8971,5229.0
2022-11-03 12:55:00,135.34,135.36,135.2,135.26,2402.0,132.9462,132.9659,132.8087,132.8677,2402.0
2022-11-03 13:00:00,135.27,135.32,135.1,135.17,6852.0,132.8775,132.9266,132.7105,132.7792,6852.0
2022-11-03 13:05:00,135.18,135.43,135.05,135.13,59303.0,132.7891,133.0346,132.6614,132.74,59303.0
2022-11-03 13:10:00,135.13,135.24,135.05,135.24,3875.0,132.74,132.848,132.6614,132.848,3875.0
2022-11-03 13:15:00,135.25,135.45,135.23,135.41,3815.0,132.8578,133.0543,132.8382,133.015,3815.0
2022-11-03 13:20:00,135.34,135.34,135.18,135.19,3600.0,132.9462,132.9462,132.7891,132.7989,3600.0
2022-11-03 13:25:00,135.18,135.32,135.18,135.3,3744.0,132.7891,132.9266,132.7891,132.9069,3744.0
2022-11-03 13:30:00,135.29,135.31,135.18,135.22,1353.0,132.8971,132.9168,132.7891,132.8284,1353.0
2022-11-03 13:35:00,135.25,135.33,135.2,135.28,6482.0,132.8578,132.9364,132.8087,132.8873,6482.0
2022-11-03 13:40:00,135.27,135.44,135.1,135.11,4794.0,132.8775,133.0445,132.7105,132.7203,4794.0
2022-11-03 13:45:00,135.16,135.27,135.09,135.27,2859.0,132.7694,132.8775,132.7007,132.8775,2859.0
2022-11-03 13:50:00,135.24,135.28,135.16,135.25,2540.0,132.848,132.8873,132.7694,132.8578,2540.0
2022-11-03 13:55:00,135.31,135.32,134.94,134.99,3173.0,132.9168,132.9266,132.5533,132.6024,3173.0
2022-11-03 14:00:00,135.02,135.08,134.85,134.89,3779.0,132.6319,132.6908,132.4649,132.5042,3779.0
2022-11-03 14:05:00,134.97,135.09,134.9,134.98,5678.0,132.5828,132.7007,132.514,132.5926,5678.0
2022-11-03 14:10:00,134.99,135.0,134.78,134.85,3359.0,132.6024,132.6122,132.3961,132.4649,3359.0
2022-11-03 14:15:00,134.89,135.0,134.83,134.96,10033.0,132.5042,132.6122,132.4453,132.573,10033.0
2022-11-03 14:20:00,134.96,135.31,134.96,135.31,3544.0,132.573,132.9168,132.573,132.9168,3544.0
2022-11-03 14:25:00,135.31,135.33,135.21,135.31,8788.0,132.9168,132.9364,132.8185,132.9168,8788.0
2022-11-03 14:30:00,135.31,135.52,135.28,135.33,4905.0,132.9168,133.1231,132.8873,132.9364,4905.0
2022-11-03 14:35:00,135.34,135.43,135.25,135.31,4911.0,132.9462,133.0346,132.8578,132.9168,4911.0
2022-11-03 14:40:00,135.31,135.37,135.24,135.24,4572.0,132.9168,132.9757,132.848,132.848,4572.0
2022-11-03 14:45:00,135.23,135.33,135.21,135.31,5178.0,132.8382,132.9364,132.8185,132.9168,5178.0
2022-11-03 14:50:00,135.31,135.41,135.28,135.33,3246.0,132.9168,133.015,132.8873,132.9364,3246.0
2022-11-03 14:55:00,135.34,135.52,135.25,135.5,2867.0,132.9462,133.1231,132.8578,133.1034,2867.0
2022-11-03 15:00:00,135.47,135.54,135.35,135.39,2775.0,133.0739,133.1427,132.9561,132.9954,2775.0
2022-11-03 15:05:00,135.4,135.45,135.21,135.33,4276.0,133.0052,133.0543,132.8185,132.9364,4276.0
2022-11-03 15:10:00,135.34,135.38,135.24,135.31,4567.0,132.9462,132.9855,132.848,132.9168,4567.0
2022-11-03 15:15:00,135.33,135.38,135.19,135.25,3526.0,132.9364,132.9855,132.7989,132.8578,3526.0
2022-11-03 15:20:00,135.28,135.64,135.25,135.64,6017.0,132.8873,133.2409,132.8578,133.2409,6017.0
2022-11-03 15:25:00,135.61,135.7,135.61,135.69,5626.0,133.2115,133.2999,133.2115,133.29,5626.0
2022-11-03 15:30:00,135.66,135.86,135.66,135.85,17837.0,133.2606,133.457,133.2606,133.4472,17837.0
2022-11-03 15:35:00,135.87,135.87,135.69,135.71,8255.0,133.4669,133.4669,133.29,133.3097,8255.0
2022-11-03 15:40:00,135.76,135.76,135.5,135.5,8358.0,133.3588,133.3588,133.1034,133.1034,8358.0
2022-11-03 15:45:00,135.49,135.53,135.37,135.4,14151.0,133.0936,133.1329,132.9757,133.0052,14151.0
2022-11-03 15:50:00,135.38,135.38,134.84,134.84,22576.0,132.9855,132.9855,132.4551,132.4551,22576.0
2022-11-03 15:55:00,134.83,134.85,134.37,134.51,100229.0,132.4453,132.4649,131.9934,132.1309,100229.0
2022-11-04 09:30:00,135.65,135.65,134.17,134.17,11893.0,133.2508,133.2508,131.7969,131.7969,11893.0
2022-11-04 09:35:00,134.53,134.58,133.76,134.32,8051.0,132.1506,132.1997,131.3942,131.9443,8051.0
2022-11-04 09:40:00,134.32,134.32,133.11,133.3,22138.0,131.9443,131.9443,130.7557,130.9423,22138.0
2022-11-04 09:45:00,133.38,134.0,133.12,133.91,13849.0,131.0209,131.6299,130.7655,131.5415,13849.0
2022-11-04 09:50:00,133.91,134.44,133.65,134.31,16019.0,131.5415,132.0622,131.2861,131.9345,16019.0
2022-11-04 09:55:00,134.4,134.76,134.21,134.76,6643.0,132.0229,132.3765,131.8362,132.3765,6643.0
2022-11-04 10:00:00,134.83,135.09,134.54,134.64,25836.0,132.4453,132.7007,132.1604,132.2586,25836.0
2022-11-04 10:05:00,134.65,135.06,134.2,134.63,5196.0,132.2684,132.6712,131.8264,132.2488,5196.0
2022-11-04 10:10:00,134.78,135.61,134.61,135.5,7699.0,132.3961,133.2115,132.2291,133.1034,7699.0
2022-11-04 10:15:00,135.5,135.61,135.13,135.38,7262.0,133.1034,133.2115,132.74,132.9855,7262.0
2022-11-04 10:20:00,135.38,136.19,135.38,136.13,3582.0,132.9855,133.7812,132.9855,133.7223,3582.0
2022-11-04 10:25:00,136.22,136.54,136.22,136.34,8591.0,133.8107,134.125,133.8107,133.9285,8591.0
2022-11-04 10:30:00,136.39,136.42,136.11,136.25,5197.0,133.9777,134.0071,133.7026,133.8401,5197.0
2022-11-04 10:35:00,136.19,136.33,136.07,136.21,4800.0,133.7812,133.9187,133.6633,133.8008,4800.0
2022-11-04 10:40:00,136.21,136.84,136.2,136.75,4414.0,133.8008,134.4197,133.791,134.3313,4414.0
2022-11-04 10:45:00,136.72,137.01,136.57,136.83,6678.0,134.3018,134.5867,134.1545,134.4099,6678.0
2022-11-04 10:50:00,136.76,136.76,136.0,136.16,9694.0,134.3411,134.3411,133.5946,133.7517,9694.0
2022-11-04 10:55:00,136.36,136.38,135.87,136.05,6734.0,133.9482,133.9678,133.4669,133.6437,6734.0
2022-11-04 11:00:00,136.13,136.67,136.13,136.44,9060.0,133.7223,134.2527,133.7223,134.0268,9060.0
2022-11-04 11:05:00,136.53,136.54,136.09,136.24,9209.0,134.1152,134.125,133.683,133.8303,9209.0
2022-11-04 11:10:00,136.32,136.33,136.11,136.28,11055.0,133.9089,133.9187,133.7026,133.8696,11055.0
2022-11-04 11:15:00,136.23,136.45,136.21,136.22,6389.0,133.8205,134.0366,133.8008,133.8107,6389.0
2022-11-04 11:20:00,136.22,136.55,136.22,136.36,28244.0,133.8107,134.1348,133.8107,133.9482,28244.0
2022-11-04 11:25:00,136.42,136.65,135.64,135.64,7202.0,134.0071,134.2331,133.2409,133.2409,7202.0
2022-11-04 11:30:00,135.67,135.77,135.4,135.43,3567.0,133.2704,133.3686,133.0052,133.0346,3567.0
2022-11-04 11:35:00,135.57,135.74,135.27,135.27,4565.0,133.1722,133.3392,132.8775,132.8775,4565.0
2022-11-04 11:40:00,135.16,135.16,134.8,134.86,4603.0,132.7694,132.7694,132.4158,132.4747,4603.0
2022-11-04 11:45:00,134.81,134.81,134.48,134.56,10098.0,132.4256,132.4256,132.1014,132.18,10098.0
2022-11-04 11:50:00,134.45,134.51,134.23,134.43,4466.0,132.072,132.1309,131.8559,132.0523,4466.0
2022-11-04 11:55:00,134.36,134.36,133.99,133.99,3109.0,131.9836,131.9836,131.6201,131.6201,3109.0
2022-11-04 12:00:00,134.0,134.21,133.78,133.78,4457.0,131.6299,131.8362,131.4138,131.4138,4457.0
2022-11-04 12:05:00,133.85,134.21,133.79,134.21,5799.0,131.4826,131.8362,131.4237,131.8362,5799.0
2022-11-04 12:10:00,134.18,134.28,134.04,134.28,3030.0,131.8068,131.905,131.6692,131.905,3030.0
2022-11-04 12:15:00,134.37,134.85,134.34,134.82,2225.0,131.9934,132.4649,131.9639,132.4354,2225.0
2022-11-04 12:20:00,134.54,134.7,134.53,134.56,2163.0,132.1604,132.3176,132.1506,132.18,2163.0
2022-11-04 12:25:00,134.63,134.92,134.49,134.92,3955.0,132.2488,132.5337,132.1113,132.5337,3955.0
2022-11-04 12:30:00,134.92,134.93,134.74,134.87,3300.0,132.5337,132.5435,132.3568,132.4845,3300.0
2022-11-04 12:35:00,134.79,134.79,134.43,134.43,4361.0,132.406,132.406,132.0523,132.0523,4361.0
2022-11-04 12:40:00,134.46,134.51,134.15,134.39,3809.0,132.0818,132.1309,131.7773,132.013,3809.0
2022-11-04 12:45:00,134.33,134.47,134.21,134.31,3665.0,131.9541,132.0916,131.8362,131.9345,3665.0
2022-11-04 12:50:00,134.33,134.52,134.25,134.37,8113.0,131.9541,132.1407,131.8755,131.9934,8113.0
2022-11-04 12:55:00,134.47,134.58,134.37,134.57,2864.0,132.0916,132.1997,131.9934,132.1899,2864.0
2022-11-04 13:00:00,134.49,134.73,134.41,134.73,4315.0,132.1113,132.347,132.0327,132.347,4315.0
2022-11-04 13:05:00,134.8,134.82,134.08,134.08,4893.0,132.4158,132.4354,131.7085,131.7085,4893.0
2022-11-04 13:10:00,134.11,134.75,134.1,134.63,4682.0,131.738,132.3667,131.7282,132.2488,4682.0
2022-11-04 13:15:00,134.6,134.71,134.42,134.5,3979.0,132.2193,132.3274,132.0425,132.1211,3979.0
2022-11-04 13:20:00,134.42,134.43,134.3,134.37,3564.0,132.0425,132.0523,131.9246,131.9934,3564.0
2022-11-04 13:25:00,134.48,134.48,134.22,134.41,2700.0,132.1014,132.1014,131.846,132.0327,2700.0
2022-11-04 13:30:00,134.37,134.59,134.37,134.47,2604.0,131.9934,132.2095,131.9934,132.0916,2604.0
2022-11-04 13:35:00,134.44,134.65,134.44,134.55,5336.0,132.0622,132.2684,132.0622,132.1702,5336.0
2022-11-04 13:40:00,134.5,134.5,134.29,134.3,2424.0,132.1211,132.1211,131.9148,131.9246,2424.0
2022-11-04 13:45:00,134.25,134.55,134.18,134.5,6158.0,131.8755,132.1702,131.8068,132.1211,6158.0
2022-11-04 13:50:00,134.55,134.55,134.29,134.42,1446.0,132.1702,132.1702,131.9148,132.0425,1446.0
2022-11-04 13:55:00,134.31,134.43,134.28,134.28,2641.0,131.9345,132.0523,131.905,131.905,2641.0
2022-11-04 14:00:00,134.29,134.51,134.26,134.41,2978.0,131.9148,132.1309,131.8853,132.0327,2978.0
2022-11-04 14:05:00,134.43,134.47,134.27,134.44,3458.0,132.0523,132.0916,131.8952,132.0622,3458.0
2022-11-04 14:10:00,134.41,134.5,134.36,134.36,4740.0,132.0327,132.1211,131.9836,131.9836,4740.0
2022-11-04 14:15:00,134.4,134.69,134.37,134.66,15637.0,132.0229,132.3077,131.9934,132.2783,15637.0
2022-11-04 14:20:00,134.67,134.93,134.46,134.93,6867.0,132.2881,132.5435,132.0818,132.5435,6867.0
2022-11-04 14:25:00,134.95,135.18,134.87,135.02,3216.0,132.5631,132.7891,132.4845,132.6319,3216.0
2022-11-04 14:30:00,135.02,135.22,134.88,135.01,3801.0,132.6319,132.8284,132.4944,132.6221,3801.0
2022-11-04 14:35:00,135.05,135.22,134.97,135.13,3580.0,132.6614,132.8284,132.5828,132.74,3580.0
2022-11-04 14:40:00,135.14,135.53,135.14,135.5,2811.0,132.7498,133.1329,132.7498,133.1034,2811.0
2022-11-04 14:45:00,135.49,135.58,135.46,135.47,1627.0,133.0936,133.182,133.0641,133.0739,1627.0
2022-11-04 14:50:00,135.47,135.65,135.4,135.61,4721.0,133.0739,133.2508,133.0052,133.2115,4721.0
2022-11-04 14:55:00,135.61,135.77,135.61,135.65,8958.0,133.2115,133.3686,133.2115,133.2508,8958.0
2022-11-04 15:00:00,135.61,135.81,135.54,135.77,4912.0,133.2115,133.4079,133.1427,133.3686,4912.0
2022-11-04 15:05:00,135.84,136.04,135.84,136.0,4890.0,133.4374,133.6339,133.4374,133.5946,4890.0
2022-11-04 15:10:00,136.0,136.14,135.96,136.03,6738.0,133.5946,133.7321,133.5553,133.624,6738.0
2022-11-04 15:15:00,136.06,136.15,135.92,136.02,8861.0,133.6535,133.7419,133.516,133.6142,8861.0
2022-11-04 15:20:00,135.97,135.97,135.7,135.73,7313.0,133.5651,133.5651,133.2999,133.3293,7313.0
2022-11-04 15:25:00,135.7,136.01,135.63,135.9,9693.0,133.2999,133.6044,133.2311,133.4963,9693.0
2022-11-04 15:30:00,135.87,136.04,135.63,136.0,11661.0,133.4669,133.6339,133.2311,133.5946,11661.0
2022-11-04 15:35:00,136.09,136.09,135.79,136.03,13992.0,133.683,133.683,133.3883,133.624,13992.0
2022-11-04 15:40:00,136.03,136.19,135.89,136.18,25586.0,133.624,133.7812,133.4865,133.7714,25586.0
2022-11-04 15:45:00,136.19,136.46,136.14,136.19,30439.0,133.7812,134.0464,133.7321,133.7812,30439.0
2022-11-04 15:50:00,136.21,136.22,135.9,135.97,46318.0,133.8008,133.8107,133.4963,133.5651,46318.0
2022-11-04 15:55:00,135.97,136.24,135.79,136.07,121747.0,133.5651,133.8303,133.3883,133.6633,121747.0
2022-11-07 09:30:00,136.85,137.27,136.12,136.69,17136.0,134.4295,134.8421,133.7124,134.2724,17136.0
2022-11-07 09:35:00,136.52,136.52,135.56,135.69,6738.0,134.1054,134.1054,133.1623,133.29,6738.0
2022-11-07 09:40:00,135.75,136.2,135.58,136.2,2656.0,133.349,133.791,133.182,133.791,2656.0
2022-11-07 09:45:00,136.06,136.18,135.9,135.93,1419.0,133.6535,133.7714,133.4963,133.5258,1419.0
2022-11-07 09:50:00,136.03,136.65,136.03,136.4,4267.0,133.624,134.2331,133.624,133.9875,4267.0
2022-11-07 09:55:00,136.5,136.61,136.22,136.46,2704.0,134.0857,134.1938,133.8107,134.0464,2704.0
2022-11-07 10:00:00,136.52,136.77,136.51,136.59,6282.0,134.1054,134.3509,134.0955,134.1741,6282.0
2022-11-07 10:05:00,136.69,136.9,136.59,136.83,4138.0,134.2724,134.4786,134.1741,134.4099,4138.0
2022-11-07 10:10:00,136.84,137.01,136.83,136.86,3815.0,134.4197,134.5867,134.4099,134.4394,3815.0
2022-11-07 10:15:00,136.78,137.15,136.5,136.75,50875.0,134.3608,134.7242,134.0857,134.3313,50875.0
2022-11-07 10:20:00,136.72,136.77,136.24,136.38,6505.0,134.3018,134.3509,133.8303,133.9678,6505.0
2022-11-07 10:25:00,136.37,136.39,135.83,136.13,7320.0,133.958,133.9777,133.4276,133.7223,7320.0
2022-11-07 10:30:00,136.0,136.46,136.0,136.36,12173.0,133.5946,134.0464,133.5946,133.9482,12173.0
2022-11-07 10:35:00,136.34,136.54,136.25,136.25,3052.0,133.9285,134.125,133.8401,133.8401,3052.0
2022-11-07 10:40:00,136.33,136.44,136.2,136.28,6422.0,133.9187,134.0268,133.791,133.8696,6422.0
2022-11-07 10:45:00,136.28,136.34,136.14,136.14,3240.0,133.8696,133.9285,133.7321,133.7321,3240.0
2022-11-07 10:50:00,136.11,136.48,136.11,136.25,3427.0,133.7026,134.0661,133.7026,133.8401,3427.0
2022-11-07 10:55:00,136.24,136.37,136.16,136.37,6457.0,133.8303,133.958,133.7517,133.958,6457.0
2022-11-07 11:00:00,136.44,136.44,136.22,136.26,4510.0,134.0268,134.0268,133.8107,133.85,4510.0
2022-11-07 11:05:00,136.38,136.52,136.23,136.35,6237.0,133.9678,134.1054,133.8205,133.9384,6237.0
2022-11-07 11:10:00,136.26,136.31,136.14,136.19,4500.0,133.85,133.8991,133.7321,133.7812,4500.0
2022-11-07 11:15:00,136.19,136.46,136.19,136.4,3900.0,133.7812,134.0464,133.7812,133.9875,3900.0
2022-11-07 11:20:00,136.33,136.46,136.19,136.32,3936.0,133.9187,134.0464,133.7812,133.9089,3936.0
2022-11-07 11:25:00,136.32,136.37,136.06,136.25,13579.0,133.9089,133.958,133.6535,133.8401,13579.0
2022-11-07 11:30:00,136.26,136.51,136.26,136.44,1977.0,133.85,134.0955,133.85,134.0268,1977.0
2022-11-07 11:35:00,136.45,136.59,136.31,136.34,3920.0,134.0366,134.1741,133.8991,133.9285,3920.0
2022-11-07 11:40:00,136.31,136.32,135.76,135.76,2735.0,133.8991,133.9089,133.3588,133.3588,2735.0
2022-11-07 11:45:00,135.81,136.03,135.81,136.03,4367.0,133.4079,133.624,133.4079,133.624,4367.0
2022-11-07 11:50:00,136.0,136.28,136.0,136.28,7637.0,133.5946,133.8696,133.5946,133.8696,7637.0
2022-11-07 11:55:00,136.27,136.3,136.19,136.21,2616.0,133.8598,133.8893,133.7812,133.8008,2616.0
2022-11-07 12:00:00,136.17,136.22,135.96,136.09,3125.0,133.7616,133.8107,133.5553,133.683,3125.0
2022-11-07 12:05:00,136.09,136.27,135.94,136.22,4909.0,133.683,133.8598,133.5356,133.8107,4909.0
2022-11-07 12:10:00,136.22,136.4,136.16,136.31,6869.0,133.8107,133.9875,133.7517,133.8991,6869.0
2022-11-07 12:15:00,136.39,136.4,136.24,136.3,5599.0,133.9777,133.9875,133.8303,133.8893,5599.0
2022-11-07 12:20:00,136.29,136.49,136.2,136.43,4790.0,133.8794,134.0759,133.791,134.017,4790.0
2022-11-07 12:25:00,136.49,136.64,136.44,136.49,6024.0,134.0759,134.2232,134.0268,134.0759,6024.0
2022-11-07 12:30:00,136.44,136.68,136.42,136.61,14915.0,134.0268,134.2625,134.0071,134.1938,14915.0
2022-11-07 12:35:00,136.61,136.76,136.6,136.72,4175.0,134.1938,134.3411,134.184,134.3018,4175.0
2022-11-07 12:40:00,136.66,136.66,136.33,136.41,6793.0,134.2429,134.2429,133.9187,133.9973,6793.0
2022-11-07 12:45:00,136.42,136.46,136.23,136.33,3153.0,134.0071,134.0464,133.8205,133.9187,3153.0
2022-11-07 12:50:00,136.36,136.45,136.35,136.38,900.0,133.9482,134.0366,133.9384,133.9678,900.0
2022-11-07 12:55:00,136.34,136.66,136.34,136.66,1000.0,133.9285,134.2429,133.9285,134.2429,1000.0
2022-11-07 13:00:00,136.58,136.71,136.58,136.66,1200.0,134.1643,134.292,134.1643,134.2429,1200.0
2022-11-07 13:05:00,136.66,136.78,136.62,136.78,1491.0,134.2429,134.3608,134.2036,134.3608,1491.0
2022-11-07 13:10:00,136.78,137.03,136.73,136.87,17297.0,134.3608,134.6063,134.3117,134.4492,17297.0
2022-11-07 13:15:00,136.92,136.95,136.81,136.87,2020.0,134.4983,134.5278,134.3902,134.4492,2020.0
2022-11-07 13:20:00,136.88,136.88,136.71,136.72,2532.0,134.459,134.459,134.292,134.3018,2532.0
2022-11-07 13:25:00,136.8,136.85,136.74,136.79,1888.0,134.3804,134.4295,134.3215,134.3706,1888.0
2022-11-07 13:30:00,136.88,136.99,136.88,136.96,1033.0,134.459,134.5671,134.459,134.5376,1033.0
2022-11-07 13:35:00,136.9,136.91,136.84,136.86,3375.0,134.4786,134.4885,134.4197,134.4394,3375.0
2022-11-07 13:40:00,136.83,136.94,136.83,136.94,2891.0,134.4099,134.5179,134.4099,134.5179,2891.0
2022-11-07 13:45:00,136.9,136.93,136.82,136.85,1810.0,134.4786,134.5081,134.4001,134.4295,1810.0
2022-11-07 13:50:00,136.86,136.88,136.81,136.88,900.0,134.4394,134.459,134.3902,134.459,900.0
2022-11-07 13:55:00,136.86,136.86,136.77,136.81,4355.0,134.4394,134.4394,134.3509,134.3902,4355.0
2022-11-07 14:00:00,136.87,137.01,136.83,137.0,4576.0,134.4492,134.5867,134.4099,134.5769,4576.0
2022-11-07 14:05:00,137.0,137.04,136.94,137.02,5745.0,134.5769,134.6162,134.5179,134.5965,5745.0
2022-11-07 14:10:00,137.02,137.19,137.01,137.13,6900.0,134.5965,134.7635,134.5867,134.7046,6900.0
2022-11-07 14:15:00,137.13,137.41,137.1,137.4,10177.0,134.7046,134.9796,134.6751,134.9698,10177.0
2022-11-07 14:20:00,137.4,137.4,137.3,137.31,3309.0,134.9698,134.9698,134.8716,134.8814,3309.0
2022-11-07 14:25:00,137.33,137.38,137.28,137.32,2856.0,134.901,134.9502,134.8519,134.8912,2856.0
2022-11-07 14:30:00,137.31,137.41,137.3,137.38,2981.0,134.8814,134.9796,134.8716,134.9502,2981.0
2022-11-07 14:35:00,137.45,137.6,137.4,137.59,15726.0,135.0189,135.1663,134.9698,135.1564,15726.0
2022-11-07 14:40:00,137.59,137.61,137.55,137.59,10554.0,135.1564,135.1761,135.1171,135.1564,10554.0
2022-11-07 14:45:00,137.59,137.63,137.49,137.58,10081.0,135.1564,135.1957,135.0582,135.1466,10081.0
2022-11-07 14:50:00,137.59,137.72,137.59,137.68,7897.0,135.1564,135.2841,135.1564,135.2448,7897.0
2022-11-07 14:55:00,137.71,137.71,137.54,137.58,10013.0,135.2743,135.2743,135.1073,135.1466,10013.0
2022-11-07 15:00:00,137.56,137.66,137.56,137.66,6505.0,135.127,135.2252,135.127,135.2252,6505.0
2022-11-07 15:05:00,137.66,137.83,137.65,137.83,9476.0,135.2252,135.3922,135.2154,135.3922,9476.0
2022-11-07 15:10:00,137.83,137.89,137.66,137.72,3136.0,135.3922,135.4511,135.2252,135.2841,3136.0
2022-11-07 15:15:00,137.76,137.83,137.67,137.68,2911.0,135.3234,135.3922,135.235,135.2448,2911.0
2022-11-07 15:20:00,137.66,137.68,137.48,137.67,17124.0,135.2252,135.2448,135.0484,135.235,17124.0
2022-11-07 15:25:00,137.71,137.71,137.55,137.61,4489.0,135.2743,135.2743,135.1171,135.1761,4489.0
2022-11-07 15:30:00,137.58,137.91,137.58,137.84,17290.0,135.1466,135.4708,135.1466,135.402,17290.0
2022-11-07 15:35:00,137.84,137.84,137.66,137.75,8026.0,135.402,135.402,135.2252,135.3136,8026.0
2022-11-07 15:40:00,137.73,137.73,137.58,137.58,40797.0,135.294,135.294,135.1466,135.1466,40797.0
2022-11-07 15:45:00,137.61,137.9,137.44,137.9,46509.0,135.1761,135.461,135.0091,135.461,46509.0
2022-11-07 15:50:00,137.92,137.92,137.67,137.78,47233.0,135.4806,135.4806,135.235,135.3431,47233.0
2022-11-07 15:55:00,137.76,138.08,137.62,138.05,120206.0,135.3234,135.6378,135.1859,135.6083,120206.0
2022-11-08 09:30:00,138.5,138.5,137.54,137.66,13798.0,136.0503,136.0503,135.1073,135.2252,13798.0
2022-11-08 09:35:00,137.57,137.57,136.78,137.11,9579.0,135.1368,135.1368,134.3608,134.6849,9579.0
2022-11-08 09:40:00,137.13,137.13,136.63,136.63,2076.0,134.7046,134.7046,134.2134,134.2134,2076.0
2022-11-08 09:45:00,136.6,137.11,136.6,136.7,4016.0,134.184,134.6849,134.184,134.2822,4016.0
2022-11-08 09:50:00,136.95,137.99,136.95,137.81,6544.0,134.5278,135.5494,134.5278,135.3725,6544.0
2022-11-08 09:55:00,137.94,137.95,137.3,137.54,3085.0,135.5002,135.5101,134.8716,135.1073,3085.0
2022-11-08 10:00:00,137.65,138.84,137.64,138.56,23704.0,135.2154,136.3843,135.2056,136.1093,23704.0
2022-11-08 10:05:00,138.58,139.04,138.57,138.72,3036.0,136.1289,136.5808,136.1191,136.2665,3036.0
2022-11-08 10:10:00,138.71,139.1,138.65,138.74,4837.0,136.2566,136.6397,136.1977,136.2861,4837.0
2022-11-08 10:15:00,138.75,138.92,138.74,138.92,4105.0,136.2959,136.4629,136.2861,136.4629,4105.0
2022-11-08 10:20:00,138.84,138.89,138.58,138.71,3319.0,136.3843,136.4334,136.1289,136.2566,3319.0
2022-11-08 10:25:00,138.63,138.69,138.39,138.43,3100.0,136.178,136.237,135.9423,135.9816,3100.0
2022-11-08 10:30:00,138.51,138.68,138.46,138.66,2760.0,136.0602,136.2272,136.0111,136.2075,2760.0
2022-11-08 10:35:00,138.62,139.22,138.62,139.09,6224.0,136.1682,136.7576,136.1682,136.6299,6224.0
2022-11-08 10:40:00,139.17,139.24,139.09,139.17,5768.0,136.7085,136.7773,136.6299,136.7085,5768.0
2022-11-08 10:45:00,139.17,139.17,138.92,138.99,2314.0,136.7085,136.7085,136.4629,136.5317,2314.0
2022-11-08 10:50:00,138.97,139.02,138.82,138.86,5066.0,136.512,136.5611,136.3647,136.404,5066.0
2022-11-08 10:55:00,138.9,139.24,138.87,139.23,4665.0,136.4433,136.7773,136.4138,136.7674,4665.0
2022-11-08 11:00:00,139.16,139.35,139.07,139.32,3110.0,136.6987,136.8853,136.6103,136.8558,3110.0
2022-11-08 11:05:00,139.29,139.33,139.19,139.33,1879.0,136.8264,136.8657,136.7281,136.8657,1879.0
2022-11-08 11:10:00,139.27,139.53,139.27,139.52,5063.0,136.8067,137.0621,136.8067,137.0523,5063.0
2022-11-08 11:15:00,139.57,139.67,139.53,139.59,4099.0,137.1014,137.1997,137.0621,137.1211,4099.0
2022-11-08 11:20:00,139.56,139.57,139.27,139.3,6614.0,137.0916,137.1014,136.8067,136.8362,6614.0
2022-11-08 11:25:00,139.3,139.69,139.3,139.68,5763.0,136.8362,137.2193,136.8362,137.2095,5763.0
2022-11-08 11:30:00,139.65,139.8,139.63,139.8,1100.0,137.18,137.3274,137.1604,137.3274,1100.0
2022-11-08 11:35:00,139.87,140.16,139.86,140.16,6676.0,137.3961,137.681,137.3863,137.681,6676.0
2022-11-08 11:40:00,140.27,140.36,140.19,140.23,4989.0,137.789,137.8774,137.7105,137.7497,4989.0
2022-11-08 11:45:00,140.22,140.22,139.94,139.94,4570.0,137.7399,137.7399,137.4649,137.4649,4570.0
2022-11-08 11:50:00,139.93,140.23,139.92,140.12,3294.0,137.4551,137.7497,137.4452,137.6417,3294.0
2022-11-08 11:55:00,140.12,140.14,139.97,140.03,5731.0,137.6417,137.6613,137.4943,137.5533,5731.0
2022-11-08 12:00:00,140.03,140.4,140.03,140.23,2700.0,137.5533,137.9167,137.5533,137.7497,2700.0
2022-11-08 12:05:00,140.23,140.38,140.23,140.38,2743.0,137.7497,137.8971,137.7497,137.8971,2743.0
2022-11-08 12:10:00,140.31,140.39,140.15,140.15,5019.0,137.8283,137.9069,137.6712,137.6712,5019.0
2022-11-08 12:15:00,140.13,140.18,140.06,140.07,3558.0,137.6515,137.7006,137.5828,137.5926,3558.0
2022-11-08 12:20:00,140.08,140.35,140.07,140.32,3014.0,137.6024,137.8676,137.5926,137.8382,3014.0
2022-11-08 12:25:00,140.36,140.44,140.34,140.42,1985.0,137.8774,137.956,137.8578,137.9364,1985.0
2022-11-08 12:30:00,140.41,140.41,140.2,140.2,4335.0,137.9266,137.9266,137.7203,137.7203,4335.0
2022-11-08 12:35:00,140.14,140.21,140.09,140.21,4091.0,137.6613,137.7301,137.6122,137.7301,4091.0
2022-11-08 12:40:00,140.19,140.46,140.18,140.46,3441.0,137.7105,137.9757,137.7006,137.9757,3441.0
2022-11-08 12:45:00,140.48,140.57,140.45,140.46,3169.0,137.9953,138.0837,137.9659,137.9757,3169.0
2022-11-08 12:50:00,140.45,140.45,140.14,140.14,4181.0,137.9659,137.9659,137.6613,137.6613,4181.0
2022-11-08 12:55:00,140.15,140.33,140.15,140.33,6344.0,137.6712,137.848,137.6712,137.848,6344.0
2022-11-08 13:00:00,140.36,140.63,140.36,140.62,3869.0,137.8774,138.1427,137.8774,138.1328,3869.0
2022-11-08 13:05:00,140.62,140.69,140.46,140.63,2652.0,138.1328,138.2016,137.9757,138.1427,2652.0
2022-11-08 13:10:00,140.61,140.67,140.53,140.56,10069.0,138.123,138.182,138.0444,138.0739,10069.0
2022-11-08 13:15:00,140.6,140.6,140.31,140.31,5175.0,138.1132,138.1132,137.8283,137.8283,5175.0
2022-11-08 13:20:00,140.31,140.31,139.88,139.9,3848.0,137.8283,137.8283,137.4059,137.4256,3848.0
2022-11-08 13:25:00,139.93,139.94,139.5,139.57,3900.0,137.4551,137.4649,137.0327,137.1014,3900.0
2022-11-08 13:30:00,139.57,139.63,139.27,139.63,4180.0,137.1014,137.1604,136.8067,137.1604,4180.0
2022-11-08 13:35:00,139.69,139.98,139.69,139.87,5919.0,137.2193,137.5042,137.2193,137.3961,5919.0
2022-11-08 13:40:00,139.84,140.12,139.8,140.06,5241.0,137.3666,137.6417,137.3274,137.5828,5241.0
2022-11-08 13:45:00,140.06,140.25,139.92,139.99,4684.0,137.5828,137.7694,137.4452,137.514,4684.0
2022-11-08 13:50:00,140.02,140.06,139.67,139.82,3841.0,137.5435,137.5828,137.1997,137.347,3841.0
2022-11-08 13:55:00,139.87,139.87,139.36,139.4,3350.0,137.3961,137.3961,136.8951,136.9344,3350.0
2022-11-08 14:00:00,139.46,139.64,139.4,139.4,3856.0,136.9934,137.1702,136.9344,136.9344,3856.0
2022-11-08 14:05:00,139.47,139.53,139.26,139.27,3293.0,137.0032,137.0621,136.7969,136.8067,3293.0
2022-11-08 14:10:00,139.28,139.34,139.17,139.27,4535.0,136.8165,136.8755,136.7085,136.8067,4535.0
2022-11-08 14:15:00,139.3,139.36,139.1,139.1,2827.0,136.8362,136.8951,136.6397,136.6397,2827.0
2022-11-08 14:20:00,139.07,139.12,138.66,138.66,2596.0,136.6103,136.6594,136.2075,136.2075,2596.0
2022-11-08 14:25:00,138.64,138.64,138.28,138.28,4542.0,136.1879,136.1879,135.8342,135.8342,4542.0
2022-11-08 14:30:00,138.34,138.44,138.1,138.44,6356.0,135.8932,135.9914,135.6574,135.9914,6356.0
2022-11-08 14:35:00,138.53,138.97,138.41,138.94,4568.0,136.0798,136.512,135.9619,136.4826,4568.0
2022-11-08 14:40:00,138.83,139.11,138.77,139.08,3550.0,136.3745,136.6496,136.3156,136.6201,3550.0
2022-11-08 14:45:00,139.04,139.27,139.03,139.19,1942.0,136.5808,136.8067,136.571,136.7281,1942.0
2022-11-08 14:50:00,139.11,139.26,139.11,139.15,1775.0,136.6496,136.7969,136.6496,136.6888,1775.0
2022-11-08 14:55:00,139.21,139.26,139.04,139.04,1810.0,136.7478,136.7969,136.5808,136.5808,1810.0
2022-11-08 15:00:00,139.03,139.47,139.0,139.43,3637.0,136.571,137.0032,136.5415,136.9639,3637.0
2022-11-08 15:05:00,139.46,139.5,139.38,139.42,2100.0,136.9934,137.0327,136.9148,136.9541,2100.0
2022-11-08 15:10:00,139.37,139.51,139.31,139.44,8325.0,136.905,137.0425,136.846,136.9737,8325.0
2022-11-08 15:15:00,139.42,139.47,139.3,139.43,3018.0,136.9541,137.0032,136.8362,136.9639,3018.0
2022-11-08 15:20:00,139.45,139.51,139.36,139.36,3184.0,136.9835,137.0425,136.8951,136.8951,3184.0
2022-11-08 15:25:00,139.35,139.47,139.25,139.42,6469.0,136.8853,137.0032,136.7871,136.9541,6469.0
2022-11-08 15:30:00,139.4,139.8,139.4,139.8,5709.0,136.9344,137.3274,136.9344,137.3274,5709.0
2022-11-08 15:35:00,139.79,139.87,139.64,139.64,5025.0,137.3175,137.3961,137.1702,137.1702,5025.0
2022-11-08 15:40:00,139.69,139.71,139.43,139.51,5048.0,137.2193,137.2389,136.9639,137.0425,5048.0
2022-11-08 15:45:00,139.5,139.67,139.42,139.55,18296.0,137.0327,137.1997,136.9541,137.0818,18296.0
2022-11-08 15:50:00,139.58,139.59,139.28,139.28,20871.0,137.1112,137.1211,136.8165,136.8165,20871.0
2022-11-08 15:55:00,139.26,139.26,138.72,138.82,97230.0,136.7969,136.7969,136.2665,136.3647,97230.0
2022-11-09 09:30:00,138.31,138.61,137.95,138.34,13921.0,135.8637,136.1584,135.5101,135.8932,13921.0
2022-11-09 09:35:00,138.3,138.4,137.99,137.99,916.0,135.8539,135.9521,135.5494,135.5494,916.0
2022-11-09 09:40:00,137.92,138.71,137.91,138.64,2342.0,135.4806,136.2566,135.4708,136.1879,2342.0
2022-11-09 09:45:00,138.77,139.28,138.68,138.87,3266.0,136.3156,136.8165,136.2272,136.4138,3266.0
2022-11-09 09:50:00,138.79,139.11,138.65,139.08,1600.0,136.3352,136.6496,136.1977,136.6201,1600.0
2022-11-09 09:55:00,139.19,139.19,138.65,138.97,1931.0,136.7281,136.7281,136.1977,136.512,1931.0
2022-11-09 10:00:00,138.87,139.08,138.75,139.0,3443.0,136.4138,136.6201,136.2959,136.5415,3443.0
2022-11-09 10:05:00,139.11,139.31,138.81,139.0,29669.0,136.6496,136.846,136.3549,136.5415,29669.0
2022-11-09 10:10:00,139.02,139.05,138.64,138.81,11081.0,136.5611,136.5906,136.1879,136.3549,11081.0
2022-11-09 10:15:00,138.99,139.26,138.91,139.11,9629.0,136.5317,136.7969,136.4531,136.6496,9629.0
2022-11-09 10:20:00,139.03,139.42,138.96,139.04,31380.0,136.571,136.9541,136.5022,136.5808,31380.0
2022-11-09 10:25:00,139.16,139.38,138.74,138.83,23940.0,136.6987,136.9148,136.2861,136.3745,23940.0
2022-11-09 10:30:00,138.82,138.84,138.01,138.24,7936.0,136.3647,136.3843,135.569,135.7949,7936.0
2022-11-09 10:35:00,138.28,138.47,138.18,138.33,3967.0,135.8342,136.0209,135.736,135.8834,3967.0
2022-11-09 10:40:00,138.43,138.51,138.14,138.23,2752.0,135.9816,136.0602,135.6967,135.7851,2752.0
2022-11-09 10:45:00,138.27,138.56,138.22,138.33,3110.0,135.8244,136.1093,135.7753,135.8834,3110.0
2022-11-09 10:50:00,138.29,138.42,138.22,138.27,2995.0,135.8441,135.9718,135.7753,135.8244,2995.0
2022-11-09 10:55:00,138.17,138.26,137.85,138.12,4288.0,135.7262,135.8146,135.4118,135.6771,4288.0
2022-11-09 11:00:00,138.21,138.49,138.16,138.37,2230.0,135.7655,136.0405,135.7164,135.9226,2230.0
2022-11-09 11:05:00,138.28,138.63,138.21,138.6,2753.0,135.8342,136.178,135.7655,136.1486,2753.0
2022-11-09 11:10:00,138.53,138.53,138.28,138.5,5203.0,136.0798,136.0798,135.8342,136.0503,5203.0
2022-11-09 11:15:00,138.51,138.74,138.34,138.52,5564.0,136.0602,136.2861,135.8932,136.07,5564.0
2022-11-09 11:20:00,138.55,138.65,138.46,138.47,1884.0,136.0995,136.1977,136.0111,136.0209,1884.0
2022-11-09 11:25:00,138.54,138.77,138.48,138.48,2795.0,136.0896,136.3156,136.0307,136.0307,2795.0
2022-11-09 11:30:00,138.51,138.63,138.47,138.52,2720.0,136.0602,136.178,136.0209,136.07,2720.0
2022-11-09 11:35:00,138.59,138.62,138.47,138.47,1972.0,136.1388,136.1682,136.0209,136.0209,1972.0
2022-11-09 11:40:00,138.45,138.88,138.45,138.76,2641.0,136.0012,136.4236,136.0012,136.3057,2641.0
2022-11-09 11:45:00,138.65,138.77,138.65,138.73,900.0,136.1977,136.3156,136.1977,136.2763,900.0
2022-11-09 11:50:00,138.84,138.88,138.71,138.71,1500.0,136.3843,136.4236,136.2566,136.2566,1500.0
2022-11-09 11:55:00,138.79,138.79,138.43,138.44,2700.0,136.3352,136.3352,135.9816,135.9914,2700.0
2022-11-09 12:00:00,138.52,138.54,138.43,138.51,2352.0,136.07,136.0896,135.9816,136.0602,2352.0
2022-11-09 12:05:00,138.5,138.55,138.3,138.3,1500.0,136.0503,136.0995,135.8539,135.8539,1500.0
2022-11-09 12:10:00,138.33,138.34,138.3,138.3,941.0,135.8834,135.8932,135.8539,135.8539,941.0
2022-11-09 12:15:00,138.2,138.45,138.18,138.4,2274.0,135.7557,136.0012,135.736,135.9521,2274.0
2022-11-09 12:20:00,138.45,138.51,138.37,138.38,940.0,136.0012,136.0602,135.9226,135.9325,940.0
2022-11-09 12:25:00,138.41,138.42,138.29,138.29,2417.0,135.9619,135.9718,135.8441,135.8441,2417.0
2022-11-09 12:30:00,138.3,138.46,138.3,138.41,3411.0,135.8539,136.0111,135.8539,135.9619,3411.0
2022-11-09 12:35:00,138.37,138.42,138.25,138.25,2332.0,135.9226,135.9718,135.8048,135.8048,2332.0
2022-11-09 12:40:00,138.27,138.28,137.97,138.09,8518.0,135.8244,135.8342,135.5297,135.6476,8518.0
2022-11-09 12:45:00,137.99,138.17,137.99,138.17,2159.0,135.5494,135.7262,135.5494,135.7262,2159.0
2022-11-09 12:50:00,138.15,138.27,138.14,138.16,2007.0,135.7065,135.8244,135.6967,135.7164,2007.0
2022-11-09 12:55:00,138.17,138.4,138.17,138.36,1561.0,135.7262,135.9521,135.7262,135.9128,1561.0
2022-11-09 13:00:00,138.4,138.51,138.06,138.06,5981.0,135.9521,136.0602,135.6181,135.6181,5981.0
2022-11-09 13:05:00,137.97,138.14,137.97,138.04,1703.0,135.5297,135.6967,135.5297,135.5985,1703.0
2022-11-09 13:10:00,138.17,138.33,138.08,138.28,2799.0,135.7262,135.8834,135.6378,135.8342,2799.0
2022-11-09 13:15:00,138.27,138.28,138.2,138.25,1122.0,135.8244,135.8342,135.7557,135.8048,1122.0
2022-11-09 13:20:00,138.21,138.29,138.08,138.09,1046.0,135.7655,135.8441,135.6378,135.6476,1046.0
2022-11-09 13:25:00,138.03,138.08,137.83,137.88,2473.0,135.5887,135.6378,135.3922,135.4413,2473.0
2022-11-09 13:30:00,137.79,137.79,137.62,137.65,2795.0,135.3529,135.3529,135.1859,135.2154,2795.0
2022-11-09 13:35:00,137.63,137.63,137.45,137.47,2634.0,135.1957,135.1957,135.0189,135.0386,2634.0
2022-11-09 13:40:00,137.49,137.61,137.48,137.58,1040.0,135.0582,135.1761,135.0484,135.1466,1040.0
2022-11-09 13:45:00,137.52,137.54,137.33,137.33,2167.0,135.0877,135.1073,134.901,134.901,2167.0
2022-11-09 13:50:00,137.31,137.36,137.23,137.27,3389.0,134.8814,134.9305,134.8028,134.8421,3389.0
2022-11-09 13:55:00,137.28,137.41,137.21,137.41,3100.0,134.8519,134.9796,134.7832,134.9796,3100.0
2022-11-09 14:00:00,137.41,137.45,137.35,137.43,2200.0,134.9796,135.0189,134.9207,134.9993,2200.0
2022-11-09 14:05:00,137.41,137.62,137.34,137.52,2319.0,134.9796,135.1859,134.9109,135.0877,2319.0
2022-11-09 14:10:00,137.59,137.64,137.48,137.64,2062.0,135.1564,135.2056,135.0484,135.2056,2062.0
2022-11-09 14:15:00,137.56,137.59,137.5,137.59,914.0,135.127,135.1564,135.068,135.1564,914.0
2022-11-09 14:20:00,137.66,137.66,137.48,137.5,1662.0,135.2252,135.2252,135.0484,135.068,1662.0
2022-11-09 14:25:00,137.49,137.64,137.49,137.64,1288.0,135.0582,135.2056,135.0582,135.2056,1288.0
2022-11-09 14:30:00,137.63,137.63,137.11,137.15,3343.0,135.1957,135.1957,134.6849,134.7242,3343.0
2022-11-09 14:35:00,137.14,137.19,136.91,136.92,941.0,134.7144,134.7635,134.4885,134.4983,941.0
2022-11-09 14:40:00,136.89,136.99,136.83,136.99,3181.0,134.4688,134.5671,134.4099,134.5671,3181.0
2022-11-09 14:45:00,136.97,137.02,136.79,136.85,3566.0,134.5474,134.5965,134.3706,134.4295,3566.0
2022-11-09 14:50:00,136.82,136.99,136.75,136.92,3701.0,134.4001,134.5671,134.3313,134.4983,3701.0
2022-11-09 14:55:00,136.89,136.97,136.82,136.97,1895.0,134.4688,134.5474,134.4001,134.5474,1895.0
2022-11-09 15:00:00,136.94,137.19,136.89,137.19,3499.0,134.5179,134.7635,134.4688,134.7635,3499.0
2022-11-09 15:05:00,137.26,137.57,137.19,137.5,6338.0,134.8323,135.1368,134.7635,135.068,6338.0
2022-11-09 15:10:00,137.46,137.49,137.18,137.18,3572.0,135.0287,135.0582,134.7537,134.7537,3572.0
2022-11-09 15:15:00,137.18,137.3,137.18,137.3,4901.0,134.7537,134.8716,134.7537,134.8716,4901.0
2022-11-09 15:20:00,137.28,137.29,137.19,137.19,3243.0,134.8519,134.8617,134.7635,134.7635,3243.0
2022-11-09 15:25:00,137.24,137.3,137.19,137.28,4953.0,134.8126,134.8716,134.7635,134.8519,4953.0
2022-11-09 15:30:00,137.24,137.32,137.1,137.3,10598.0,134.8126,134.8912,134.6751,134.8716,10598.0
2022-11-09 15:35:00,137.3,137.32,137.12,137.12,7138.0,134.8716,134.8912,134.6948,134.6948,7138.0
2022-11-09 15:40:00,137.08,137.13,136.94,136.94,7231.0,134.6555,134.7046,134.5179,134.5179,7231.0
2022-11-09 15:45:00,136.96,137.0,136.66,136.68,12024.0,134.5376,134.5769,134.2429,134.2625,12024.0
2022-11-09 15:50:00,136.7,137.06,136.7,136.92,22757.0,134.2822,134.6358,134.2822,134.4983,22757.0
2022-11-09 15:55:00,136.91,137.02,136.77,136.96,65543.0,134.4885,134.5965,134.3509,134.5376,65543.0
2022-11-10 09:30:00,142.87,143.75,142.53,143.06,16458.0,140.3431,141.2075,140.0091,140.5297,16458.0
2022-11-10 09:35:00,143.06,143.82,143.06,143.57,7771.0,140.5297,141.2762,140.5297,141.0307,7771.0
2022-11-10 09:40:00,143.64,144.16,143.27,144.16,9657.0,141.0994,141.6102,140.736,141.6102,9657.0
2022-11-10 09:45:00,144.27,144.64,143.79,144.37,6168.0,141.7183,142.0817,141.2468,141.8165,6168.0
2022-11-10 09:50:00,144.4,144.52,144.01,144.46,3913.0,141.846,141.9639,141.4629,141.9049,3913.0
2022-11-10 09:55:00,144.57,145.49,144.51,145.48,16797.0,142.013,142.9167,141.954,142.9069,16797.0
2022-11-10 10:00:00,145.53,145.56,144.52,144.7,5740.0,142.956,142.9855,141.9639,142.1407,5740.0
2022-11-10 10:05:00,144.55,145.05,144.4,144.94,8264.0,141.9933,142.4845,141.846,142.3764,8264.0
2022-11-10 10:10:00,144.8,144.99,144.46,144.52,5053.0,142.2389,142.4256,141.9049,141.9639,5053.0
2022-11-10 10:15:00,144.49,144.58,144.28,144.31,4530.0,141.9344,142.0228,141.7281,141.7576,4530.0
2022-11-10 10:20:00,144.27,144.78,144.27,144.78,8683.0,141.7183,142.2193,141.7183,142.2193,8683.0
2022-11-10 10:25:00,144.77,145.19,144.68,145.18,4532.0,142.2094,142.622,142.121,142.6122,4532.0
2022-11-10 10:30:00,145.23,145.23,144.64,144.64,5966.0,142.6613,142.6613,142.0817,142.0817,5966.0
2022-11-10 10:35:00,144.53,144.64,144.23,144.31,3723.0,141.9737,142.0817,141.679,141.7576,3723.0
2022-11-10 10:40:00,144.23,144.67,144.17,144.59,3144.0,141.679,142.1112,141.6201,142.0326,3144.0
2022-11-10 10:45:00,144.35,144.63,144.3,144.4,2036.0,141.7969,142.0719,141.7478,141.846,2036.0
2022-11-10 10:50:00,144.43,144.58,144.3,144.3,1621.0,141.8755,142.0228,141.7478,141.7478,1621.0
2022-11-10 10:55:00,144.24,144.96,144.16,144.67,7034.0,141.6888,142.3961,141.6102,142.1112,7034.0
2022-11-10 11:00:00,144.79,144.79,144.3,144.3,1844.0,142.2291,142.2291,141.7478,141.7478,1844.0
2022-11-10 11:05:00,144.38,144.5,144.18,144.31,2666.0,141.8263,141.9442,141.6299,141.7576,2666.0
2022-11-10 11:10:00,144.41,144.63,144.38,144.59,3642.0,141.8558,142.0719,141.8263,142.0326,3642.0
2022-11-10 11:15:00,144.53,144.67,144.35,144.65,2662.0,141.9737,142.1112,141.7969,142.0916,2662.0
2022-11-10 11:20:00,144.61,144.77,144.6,144.77,2661.0,142.0523,142.2094,142.0425,142.2094,2661.0
2022-11-10 11:25:00,144.64,144.87,144.6,144.81,1925.0,142.0817,142.3077,142.0425,142.2487,1925.0
2022-11-10 11:30:00,144.9,145.04,144.85,144.95,4521.0,142.3371,142.4747,142.288,142.3863,4521.0
2022-11-10 11:35:00,144.99,145.36,144.97,145.36,1484.0,142.4256,142.789,142.4059,142.789,1484.0
2022-11-10 11:40:00,145.29,145.34,145.07,145.34,2489.0,142.7202,142.7694,142.5041,142.7694,2489.0
2022-11-10 11:45:00,145.29,145.61,145.29,145.6,2563.0,142.7202,143.0346,142.7202,143.0248,2563.0
2022-11-10 11:50:00,145.67,145.75,145.57,145.7,2677.0,143.0935,143.1721,142.9953,143.123,2677.0
2022-11-10 11:55:00,145.72,145.93,145.71,145.84,2664.0,143.1426,143.3489,143.1328,143.2605,2664.0
2022-11-10 12:00:00,145.77,145.94,145.77,145.81,2429.0,143.1918,143.3588,143.1918,143.2311,2429.0
2022-11-10 12:05:00,145.76,145.88,145.7,145.79,2766.0,143.1819,143.2998,143.123,143.2114,2766.0
2022-11-10 12:10:00,145.79,145.86,145.69,145.72,1521.0,143.2114,143.2802,143.1132,143.1426,1521.0
2022-11-10 12:15:00,145.77,145.81,145.7,145.79,4061.0,143.1918,143.2311,143.123,143.2114,4061.0
2022-11-10 12:20:00,145.75,145.76,145.67,145.73,2742.0,143.1721,143.1819,143.0935,143.1525,2742.0
2022-11-10 12:25:00,145.66,145.66,145.27,145.27,1900.0,143.0837,143.0837,142.7006,142.7006,1900.0
2022-11-10 12:30:00,145.18,145.27,144.98,145.22,5336.0,142.6122,142.7006,142.4157,142.6515,5336.0
2022-11-10 12:35:00,145.22,145.22,144.74,144.82,2911.0,142.6515,142.6515,142.18,142.2586,2911.0
2022-11-10 12:40:00,144.8,145.08,144.73,145.08,2879.0,142.2389,142.514,142.1702,142.514,2879.0
2022-11-10 12:45:00,144.99,144.99,144.52,144.52,1600.0,142.4256,142.4256,141.9639,141.9639,1600.0
2022-11-10 12:50:00,144.41,144.61,144.34,144.42,6221.0,141.8558,142.0523,141.7871,141.8656,6221.0
2022-11-10 12:55:00,144.35,144.59,144.35,144.48,3514.0,141.7969,142.0326,141.7969,141.9246,3514.0
2022-11-10 13:00:00,144.5,144.96,144.5,144.96,2107.0,141.9442,142.3961,141.9442,142.3961,2107.0
2022-11-10 13:05:00,144.96,145.13,144.95,145.09,2525.0,142.3961,142.5631,142.3863,142.5238,2525.0
2022-11-10 13:10:00,145.14,145.25,144.96,145.25,2613.0,142.5729,142.681,142.3961,142.681,2613.0
2022-11-10 13:15:00,145.19,145.36,145.18,145.31,2651.0,142.622,142.789,142.6122,142.7399,2651.0
2022-11-10 13:20:00,145.25,145.36,145.16,145.24,1500.0,142.681,142.789,142.5925,142.6711,1500.0
2022-11-10 13:25:00,145.24,145.41,145.14,145.4,2287.0,142.6711,142.8381,142.5729,142.8283,2287.0
2022-11-10 13:30:00,145.37,145.43,145.18,145.3,700.0,142.7988,142.8578,142.6122,142.7301,700.0
2022-11-10 13:35:00,145.25,145.43,145.22,145.37,3382.0,142.681,142.8578,142.6515,142.7988,3382.0
2022-11-10 13:40:00,145.35,145.68,145.35,145.64,3794.0,142.7792,143.1034,142.7792,143.0641,3794.0
2022-11-10 13:45:00,145.64,145.75,145.61,145.74,2583.0,143.0641,143.1721,143.0346,143.1623,2583.0
2022-11-10 13:50:00,145.67,145.69,145.54,145.55,887.0,143.0935,143.1132,142.9658,142.9757,887.0
2022-11-10 13:55:00,145.49,145.58,145.4,145.5,3460.0,142.9167,143.0051,142.8283,142.9265,3460.0
2022-11-10 14:00:00,145.51,145.66,145.47,145.62,3132.0,142.9364,143.0837,142.8971,143.0444,3132.0
2022-11-10 14:05:00,145.58,145.68,145.52,145.68,1312.0,143.0051,143.1034,142.9462,143.1034,1312.0
2022-11-10 14:10:00,145.71,145.71,145.68,145.68,846.0,143.1328,143.1328,143.1034,143.1034,846.0
2022-11-10 14:15:00,145.65,145.73,145.57,145.57,6074.0,143.0739,143.1525,142.9953,142.9953,6074.0
2022-11-10 14:20:00,145.63,145.68,145.52,145.65,4067.0,143.0542,143.1034,142.9462,143.0739,4067.0
2022-11-10 14:25:00,145.72,145.94,145.68,145.84,2158.0,143.1426,143.3588,143.1034,143.2605,2158.0
2022-11-10 14:30:00,145.84,146.09,145.72,146.03,6012.0,143.2605,143.5061,143.1426,143.4472,6012.0
2022-11-10 14:35:00,146.01,146.06,145.96,146.01,3774.0,143.4275,143.4766,143.3784,143.4275,3774.0
2022-11-10 14:40:00,145.99,146.04,145.92,145.92,1016.0,143.4079,143.457,143.3391,143.3391,1016.0
2022-11-10 14:45:00,145.97,145.99,145.8,145.8,1200.0,143.3882,143.4079,143.2212,143.2212,1200.0
2022-11-10 14:50:00,145.88,146.01,145.88,145.98,3837.0,143.2998,143.4275,143.2998,143.398,3837.0
2022-11-10 14:55:00,145.95,145.95,145.75,145.82,11872.0,143.3686,143.3686,143.1721,143.2409,11872.0
2022-11-10 15:00:00,145.8,145.84,145.65,145.69,21216.0,143.2212,143.2605,143.0739,143.1132,21216.0
2022-11-10 15:05:00,145.7,145.81,145.66,145.8,48331.0,143.123,143.2311,143.0837,143.2212,48331.0
2022-11-10 15:10:00,145.8,145.95,145.69,145.74,37610.0,143.2212,143.3686,143.1132,143.1623,37610.0
2022-11-10 15:15:00,145.75,145.78,145.35,145.39,63621.0,143.1721,143.2016,142.7792,142.8185,63621.0
2022-11-10 15:20:00,145.39,145.75,145.39,145.45,20892.0,142.8185,143.1721,142.8185,142.8774,20892.0
2022-11-10 15:25:00,145.43,145.46,145.26,145.33,55522.0,142.8578,142.8872,142.6908,142.7595,55522.0
2022-11-10 15:30:00,145.33,145.8,145.3,145.69,177389.0,142.7595,143.2212,142.7301,143.1132,177389.0
2022-11-10 15:35:00,145.65,145.85,145.61,145.83,6669.0,143.0739,143.2703,143.0346,143.2507,6669.0
2022-11-10 15:40:00,145.82,146.23,145.8,146.15,12805.0,143.2409,143.6436,143.2212,143.565,12805.0
2022-11-10 15:45:00,146.08,146.59,146.06,146.28,22305.0,143.4963,143.9973,143.4766,143.6927,22305.0
2022-11-10 15:50:00,146.33,146.72,146.21,146.65,61666.0,143.7419,144.125,143.624,144.0562,61666.0
2022-11-10 15:55:00,146.68,146.72,146.05,146.22,129758.0,144.0857,144.125,143.4668,143.6338,129758.0
2022-11-11 09:30:00,147.12,147.5,146.99,147.41,33792.0,144.5179,144.8912,144.3902,144.8028,33792.0
2022-11-11 09:35:00,146.72,147.11,146.48,146.67,2836.0,144.125,144.5081,143.8892,144.0758,2836.0
2022-11-11 09:40:00,146.39,146.98,146.35,146.6,3636.0,143.8008,144.3804,143.7615,144.0071,3636.0
2022-11-11 09:45:00,146.6,148.0,146.6,148.0,4842.0,144.0071,145.3823,144.0071,145.3823,4842.0
2022-11-11 09:50:00,148.09,148.32,147.99,148.1,3604.0,145.4707,145.6967,145.3725,145.4805,3604.0
2022-11-11 09:55:00,148.05,148.49,147.88,148.1,5866.0,145.4314,145.8637,145.2644,145.4805,5866.0
2022-11-11 10:00:00,148.01,148.42,147.59,148.04,14120.0,145.3921,145.7949,144.9796,145.4216,14120.0
2022-11-11 10:05:00,148.25,148.37,147.75,148.28,22439.0,145.6279,145.7458,145.1367,145.6574,22439.0
2022-11-11 10:10:00,148.19,148.97,148.18,148.8,9215.0,145.569,146.3352,145.5591,146.1682,9215.0
2022-11-11 10:15:00,148.83,149.39,148.83,149.3,8932.0,146.1976,146.7477,146.1976,146.6593,8932.0
2022-11-11 10:20:00,149.18,149.32,148.88,148.88,5466.0,146.5414,146.679,146.2468,146.2468,5466.0
2022-11-11 10:25:00,148.95,149.3,148.93,149.18,3577.0,146.3155,146.6593,146.2959,146.5414,3577.0
2022-11-11 10:30:00,149.02,149.48,148.87,149.25,2786.0,146.3843,146.8361,146.2369,146.6102,2786.0
2022-11-11 10:35:00,149.23,149.23,148.68,148.98,5529.0,146.5906,146.5906,146.0503,146.345,5529.0
2022-11-11 10:40:00,148.97,149.22,148.75,149.22,3075.0,146.3352,146.5807,146.1191,146.5807,3075.0
2022-11-11 10:45:00,149.23,149.59,149.23,149.5,3229.0,146.5906,146.9442,146.5906,146.8558,3229.0
2022-11-11 10:50:00,149.52,149.62,149.3,149.3,3858.0,146.8754,146.9737,146.6593,146.6593,3858.0
2022-11-11 10:55:00,149.25,149.37,149.16,149.21,4552.0,146.6102,146.7281,146.5218,146.5709,4552.0
2022-11-11 11:00:00,149.46,149.69,149.4,149.43,3003.0,146.8165,147.0424,146.7576,146.787,3003.0
2022-11-11 11:05:00,149.45,149.46,148.86,149.0,10969.0,146.8067,146.8165,146.2271,146.3646,10969.0
2022-11-11 11:10:00,148.97,149.24,148.65,148.81,13790.0,146.3352,146.6004,146.0208,146.178,13790.0
2022-11-11 11:15:00,148.81,148.96,148.46,148.88,5601.0,146.178,146.3253,145.8342,146.2468,5601.0
2022-11-11 11:20:00,148.87,149.17,148.51,148.82,4712.0,146.2369,146.5316,145.8833,146.1878,4712.0
2022-11-11 11:25:00,148.94,149.05,148.62,148.68,4332.0,146.3057,146.4137,145.9914,146.0503,4332.0
2022-11-11 11:30:00,148.49,148.86,148.48,148.77,4505.0,145.8637,146.2271,145.8538,146.1387,4505.0
2022-11-11 11:35:00,148.78,148.82,148.35,148.38,4671.0,146.1485,146.1878,145.7261,145.7556,4671.0
2022-11-11 11:40:00,148.31,148.58,148.17,148.22,2094.0,145.6868,145.9521,145.5493,145.5984,2094.0
2022-11-11 11:45:00,148.19,148.41,147.95,148.29,2755.0,145.569,145.7851,145.3332,145.6672,2755.0
2022-11-11 11:50:00,148.38,148.56,148.24,148.27,9028.0,145.7556,145.9324,145.6181,145.6475,9028.0
2022-11-11 11:55:00,148.25,148.42,148.25,148.34,4901.0,145.6279,145.7949,145.6279,145.7163,4901.0
2022-11-11 12:00:00,148.29,148.34,148.01,148.06,2611.0,145.6672,145.7163,145.3921,145.4413,2611.0
2022-11-11 12:05:00,148.06,148.45,148.05,148.45,6549.0,145.4413,145.8244,145.4314,145.8244,6549.0
2022-11-11 12:10:00,148.52,148.59,148.39,148.46,1477.0,145.8931,145.9619,145.7654,145.8342,1477.0
2022-11-11 12:15:00,148.48,148.5,148.29,148.37,2021.0,145.8538,145.8735,145.6672,145.7458,2021.0
2022-11-11 12:20:00,148.33,148.44,148.33,148.41,2065.0,145.7065,145.8145,145.7065,145.7851,2065.0
2022-11-11 12:25:00,148.39,148.43,148.25,148.25,1000.0,145.7654,145.8047,145.6279,145.6279,1000.0
2022-11-11 12:30:00,148.32,148.43,148.21,148.29,7013.0,145.6967,145.8047,145.5886,145.6672,7013.0
2022-11-11 12:35:00,148.3,148.37,148.23,148.23,2359.0,145.677,145.7458,145.6082,145.6082,2359.0
2022-11-11 12:40:00,148.27,148.41,148.21,148.3,13662.0,145.6475,145.7851,145.5886,145.677,13662.0
2022-11-11 12:45:00,148.32,148.62,148.31,148.5,47723.0,145.6967,145.9914,145.6868,145.8735,47723.0
2022-11-11 12:50:00,148.56,148.69,148.44,148.61,2865.0,145.9324,146.0601,145.8145,145.9815,2865.0
2022-11-11 12:55:00,148.65,148.93,148.65,148.82,2598.0,146.0208,146.2959,146.0208,146.1878,2598.0
2022-11-11 13:00:00,148.79,148.97,148.75,148.95,4612.0,146.1583,146.3352,146.1191,146.3155,4612.0
2022-11-11 13:05:00,149.01,149.42,148.94,149.41,2623.0,146.3745,146.7772,146.3057,146.7674,2623.0
2022-11-11 13:10:00,149.37,149.4,149.09,149.11,3127.0,146.7281,146.7576,146.453,146.4727,3127.0
2022-11-11 13:15:00,149.15,149.29,149.12,149.29,2614.0,146.512,146.6495,146.4825,146.6495,2614.0
2022-11-11 13:20:00,149.3,149.32,149.2,149.26,1707.0,146.6593,146.679,146.5611,146.62,1707.0
2022-11-11 13:25:00,149.31,149.43,149.27,149.43,1857.0,146.6691,146.787,146.6299,146.787,1857.0
2022-11-11 13:30:00,149.39,149.62,149.37,149.62,1981.0,146.7477,146.9737,146.7281,146.9737,1981.0
2022-11-11 13:35:00,149.6,149.6,149.46,149.56,2887.0,146.954,146.954,146.8165,146.9147,2887.0
2022-11-11 13:40:00,149.58,149.68,149.41,149.58,3621.0,146.9344,147.0326,146.7674,146.9344,3621.0
2022-11-11 13:45:00,149.55,149.57,149.38,149.57,3988.0,146.9049,146.9245,146.7379,146.9245,3988.0
2022-11-11 13:50:00,149.61,149.7,149.59,149.59,1200.0,146.9638,147.0523,146.9442,146.9442,1200.0
2022-11-11 13:55:00,149.56,149.74,149.56,149.58,2931.0,146.9147,147.0915,146.9147,146.9344,2931.0
2022-11-11 14:00:00,149.66,149.68,149.52,149.68,3550.0,147.013,147.0326,146.8754,147.0326,3550.0
2022-11-11 14:05:00,149.71,149.74,149.51,149.56,3301.0,147.0621,147.0915,146.8656,146.9147,3301.0
2022-11-11 14:10:00,149.54,149.57,149.41,149.5,2209.0,146.8951,146.9245,146.7674,146.8558,2209.0
2022-11-11 14:15:00,149.48,149.52,149.18,149.27,2730.0,146.8361,146.8754,146.5414,146.6299,2730.0
2022-11-11 14:20:00,149.28,149.51,149.19,149.41,11604.0,146.6397,146.8656,146.5513,146.7674,11604.0
2022-11-11 14:25:00,149.35,149.54,149.3,149.52,5115.0,146.7084,146.8951,146.6593,146.8754,5115.0
2022-11-11 14:30:00,149.52,149.62,149.41,149.41,6245.0,146.8754,146.9737,146.7674,146.7674,6245.0
2022-11-11 14:35:00,149.48,149.48,149.26,149.36,4555.0,146.8361,146.8361,146.62,146.7183,4555.0
2022-11-11 14:40:00,149.34,149.44,149.27,149.42,3923.0,146.6986,146.7968,146.6299,146.7772,3923.0
2022-11-11 14:45:00,149.43,149.51,149.38,149.49,4225.0,146.787,146.8656,146.7379,146.846,4225.0
2022-11-11 14:50:00,149.47,149.49,149.26,149.26,12079.0,146.8263,146.846,146.62,146.62,12079.0
2022-11-11 14:55:00,149.29,149.32,149.12,149.19,7236.0,146.6495,146.679,146.4825,146.5513,7236.0
2022-11-11 15:00:00,149.21,149.21,149.04,149.08,4656.0,146.5709,146.5709,146.4039,146.4432,4656.0
2022-11-11 15:05:00,149.08,149.08,148.79,148.94,11190.0,146.4432,146.4432,146.1583,146.3057,11190.0
2022-11-11 15:10:00,148.94,149.11,148.82,149.02,33259.0,146.3057,146.4727,146.1878,146.3843,33259.0
2022-11-11 15:15:00,148.9,148.9,148.72,148.89,3919.0,146.2664,146.2664,146.0896,146.2566,3919.0
2022-11-11 15:20:00,148.9,149.24,148.89,148.92,22596.0,146.2664,146.6004,146.2566,146.286,22596.0
2022-11-11 15:25:00,148.98,149.11,148.92,148.93,5623.0,146.345,146.4727,146.286,146.2959,5623.0
2022-11-11 15:30:00,148.95,149.05,148.7,148.7,12193.0,146.3155,146.4137,146.0699,146.0699,12193.0
2022-11-11 15:35:00,148.69,148.69,148.5,148.69,7312.0,146.0601,146.0601,145.8735,146.0601,7312.0
2022-11-11 15:40:00,148.67,148.77,148.59,148.77,12628.0,146.0405,146.1387,145.9619,146.1387,12628.0
2022-11-11 15:45:00,148.73,148.86,148.7,148.86,9039.0,146.0994,146.2271,146.0699,146.2271,9039.0
2022-11-11 15:50:00,148.86,148.96,148.58,148.65,32941.0,146.2271,146.3253,145.9521,146.0208,32941.0
2022-11-11 15:55:00,148.62,148.68,148.17,148.39,76452.0,145.9914,146.0503,145.5493,145.7654,76452.0
2022-11-14 09:30:00,149.01,149.48,148.03,148.14,23012.0,146.3745,146.8361,145.4118,145.5198,23012.0
2022-11-14 09:35:00,148.25,148.56,148.11,148.42,5777.0,145.6279,145.9324,145.4904,145.7949,5777.0
2022-11-14 09:40:00,148.44,148.9,148.42,148.81,10083.0,145.8145,146.2664,145.7949,146.178,10083.0
2022-11-14 09:45:00,148.81,149.1,148.51,149.0,28749.0,146.178,146.4629,145.8833,146.3646,28749.0
2022-11-14 09:50:00,149.0,149.31,148.9,148.94,21109.0,146.3646,146.6691,146.2664,146.3057,21109.0
2022-11-14 09:55:00,148.94,149.1,148.47,148.7,12401.0,146.3057,146.4629,145.844,146.0699,12401.0
2022-11-14 10:00:00,148.94,149.25,148.55,148.66,8452.0,146.3057,146.6102,145.9226,146.0306,8452.0
2022-11-14 10:05:00,148.85,149.39,148.71,149.18,25935.0,146.2173,146.7477,146.0798,146.5414,25935.0
2022-11-14 10:10:00,149.19,149.51,149.12,149.48,16865.0,146.5513,146.8656,146.4825,146.8361,16865.0
2022-11-14 10:15:00,149.38,149.71,149.38,149.66,10034.0,146.7379,147.0621,146.7379,147.013,10034.0
2022-11-14 10:20:00,149.54,149.71,149.42,149.42,7152.0,146.8951,147.0621,146.7772,146.7772,7152.0
2022-11-14 10:25:00,149.43,149.43,149.14,149.34,4646.0,146.787,146.787,146.5022,146.6986,4646.0
2022-11-14 10:30:00,149.42,149.48,149.22,149.22,6638.0,146.7772,146.8361,146.5807,146.5807,6638.0
2022-11-14 10:35:00,149.17,149.17,148.67,149.03,7779.0,146.5316,146.5316,146.0405,146.3941,7779.0
2022-11-14 10:40:00,149.06,149.24,148.86,148.98,6256.0,146.4236,146.6004,146.2271,146.345,6256.0
2022-11-14 10:45:00,148.91,148.91,148.65,148.66,4261.0,146.2762,146.2762,146.0208,146.0306,4261.0
2022-11-14 10:50:00,148.59,149.16,148.59,149.09,18225.0,145.9619,146.5218,145.9619,146.453,18225.0
2022-11-14 10:55:00,149.11,149.16,148.72,148.72,3700.0,146.4727,146.5218,146.0896,146.0896,3700.0
2022-11-14 11:00:00,148.87,148.97,148.22,148.26,5280.0,146.2369,146.3352,145.5984,145.6377,5280.0
2022-11-14 11:05:00,148.33,148.53,148.33,148.42,5094.0,145.7065,145.9029,145.7065,145.7949,5094.0
2022-11-14 11:10:00,148.4,148.4,147.81,147.93,5634.0,145.7752,145.7752,145.1957,145.3136,5634.0
2022-11-14 11:15:00,147.91,148.14,147.73,147.81,5105.0,145.2939,145.5198,145.1171,145.1957,5105.0
2022-11-14 11:20:00,147.78,148.15,147.78,147.92,8079.0,145.1662,145.5297,145.1662,145.3037,8079.0
2022-11-14 11:25:00,147.85,148.02,147.85,147.86,8451.0,145.235,145.402,145.235,145.2448,8451.0
2022-11-14 11:30:00,147.82,148.2,147.67,148.19,20106.0,145.2055,145.5788,145.0582,145.569,20106.0
2022-11-14 11:35:00,148.19,148.47,148.11,148.12,10430.0,145.569,145.844,145.4904,145.5002,10430.0
2022-11-14 11:40:00,148.18,148.34,148.13,148.28,4023.0,145.5591,145.7163,145.51,145.6574,4023.0
2022-11-14 11:45:00,148.37,148.37,148.04,148.12,6768.0,145.7458,145.7458,145.4216,145.5002,6768.0
2022-11-14 11:50:00,148.09,148.17,147.87,147.87,2551.0,145.4707,145.5493,145.2546,145.2546,2551.0
2022-11-14 11:55:00,147.87,147.91,147.57,147.64,3853.0,145.2546,145.2939,144.9599,145.0287,3853.0
2022-11-14 12:00:00,147.58,148.09,147.55,148.09,12691.0,144.9697,145.4707,144.9403,145.4707,12691.0
2022-11-14 12:05:00,148.05,148.16,148.04,148.1,4960.0,145.4314,145.5395,145.4216,145.4805,4960.0
2022-11-14 12:10:00,148.08,148.17,148.02,148.06,2846.0,145.4609,145.5493,145.402,145.4413,2846.0
2022-11-14 12:15:00,147.99,148.04,147.85,147.85,3647.0,145.3725,145.4216,145.235,145.235,3647.0
2022-11-14 12:20:00,147.83,147.89,147.62,147.85,4727.0,145.2153,145.2743,145.009,145.235,4727.0
2022-11-14 12:25:00,147.89,148.04,147.82,148.04,2400.0,145.2743,145.4216,145.2055,145.4216,2400.0
2022-11-14 12:30:00,148.04,148.06,147.8,147.94,4697.0,145.4216,145.4413,145.1859,145.3234,4697.0
2022-11-14 12:35:00,147.97,148.31,147.97,148.31,2379.0,145.3528,145.6868,145.3528,145.6868,2379.0
2022-11-14 12:40:00,148.25,148.35,148.21,148.35,3924.0,145.6279,145.7261,145.5886,145.7261,3924.0
2022-11-14 12:45:00,148.36,148.66,148.29,148.61,5254.0,145.736,146.0306,145.6672,145.9815,5254.0
2022-11-14 12:50:00,148.61,148.74,148.59,148.71,2706.0,145.9815,146.1092,145.9619,146.0798,2706.0
2022-11-14 12:55:00,148.69,148.72,148.47,148.59,6490.0,146.0601,146.0896,145.844,145.9619,6490.0
2022-11-14 13:00:00,148.57,148.59,148.48,148.53,3500.0,145.9422,145.9619,145.8538,145.9029,3500.0
2022-11-14 13:05:00,148.47,148.58,148.46,148.54,6557.0,145.844,145.9521,145.8342,145.9128,6557.0
2022-11-14 13:10:00,148.54,148.6,148.41,148.46,7109.0,145.9128,145.9717,145.7851,145.8342,7109.0
2022-11-14 13:15:00,148.46,148.57,148.46,148.51,2904.0,145.8342,145.9422,145.8342,145.8833,2904.0
2022-11-14 13:20:00,148.53,148.7,148.53,148.67,2939.0,145.9029,146.0699,145.9029,146.0405,2939.0
2022-11-14 13:25:00,148.68,148.76,148.66,148.72,4374.0,146.0503,146.1289,146.0306,146.0896,4374.0
2022-11-14 13:30:00,148.76,148.76,148.58,148.64,1500.0,146.1289,146.1289,145.9521,146.011,1500.0
2022-11-14 13:35:00,148.68,148.72,148.54,148.59,5015.0,146.0503,146.0896,145.9128,145.9619,5015.0
2022-11-14 13:40:00,148.59,148.63,148.49,148.53,2965.0,145.9619,146.0012,145.8637,145.9029,2965.0
2022-11-14 13:45:00,148.48,148.5,148.35,148.47,5584.0,145.8538,145.8735,145.7261,145.844,5584.0
2022-11-14 13:50:00,148.44,148.63,148.44,148.59,2100.0,145.8145,146.0012,145.8145,145.9619,2100.0
2022-11-14 13:55:00,148.61,148.66,148.56,148.63,4374.0,145.9815,146.0306,145.9324,146.0012,4374.0
2022-11-14 14:00:00,148.63,148.66,148.53,148.59,6496.0,146.0012,146.0306,145.9029,145.9619,6496.0
2022-11-14 14:05:00,148.56,148.61,148.36,148.52,8227.0,145.9324,145.9815,145.736,145.8931,8227.0
2022-11-14 14:10:00,148.53,148.59,148.48,148.59,3987.0,145.9029,145.9619,145.8538,145.9619,3987.0
2022-11-14 14:15:00,148.58,148.66,148.45,148.56,8263.0,145.9521,146.0306,145.8244,145.9324,8263.0
2022-11-14 14:20:00,148.6,148.73,148.55,148.61,4952.0,145.9717,146.0994,145.9226,145.9815,4952.0
2022-11-14 14:25:00,148.63,148.76,148.61,148.76,9771.0,146.0012,146.1289,145.9815,146.1289,9771.0
2022-11-14 14:30:00,148.76,148.91,148.65,148.65,6500.0,146.1289,146.2762,146.0208,146.0208,6500.0
2022-11-14 14:35:00,148.61,148.62,148.28,148.28,5756.0,145.9815,145.9914,145.6574,145.6574,5756.0
2022-11-14 14:40:00,148.28,148.37,148.18,148.29,4800.0,145.6574,145.7458,145.5591,145.6672,4800.0
2022-11-14 14:45:00,148.28,148.34,148.18,148.22,7375.0,145.6574,145.7163,145.5591,145.5984,7375.0
2022-11-14 14:50:00,148.25,148.3,148.19,148.25,4800.0,145.6279,145.677,145.569,145.6279,4800.0
2022-11-14 14:55:00,148.26,148.31,148.18,148.24,7046.0,145.6377,145.6868,145.5591,145.6181,7046.0
2022-11-14 15:00:00,148.28,148.43,148.28,148.38,5904.0,145.6574,145.8047,145.6574,145.7556,5904.0
2022-11-14 15:05:00,148.42,148.48,148.21,148.21,7001.0,145.7949,145.8538,145.5886,145.5886,7001.0
2022-11-14 15:10:00,148.19,148.2,147.62,147.62,5785.0,145.569,145.5788,145.009,145.009,5785.0
2022-11-14 15:15:00,147.59,147.75,147.56,147.72,9493.0,144.9796,145.1367,144.9501,145.1073,9493.0
2022-11-14 15:20:00,147.69,147.69,147.47,147.53,6504.0,145.0778,145.0778,144.8617,144.9206,6504.0
2022-11-14 15:25:00,147.54,147.61,147.47,147.47,6156.0,144.9305,144.9992,144.8617,144.8617,6156.0
2022-11-14 15:30:00,147.45,147.47,147.26,147.28,9371.0,144.842,144.8617,144.6554,144.6751,9371.0
2022-11-14 15:35:00,147.28,147.37,147.14,147.33,14988.0,144.6751,144.7635,144.5375,144.7242,14988.0
2022-11-14 15:40:00,147.39,147.39,147.09,147.09,10103.0,144.7831,144.7831,144.4884,144.4884,10103.0
2022-11-14 15:45:00,147.08,147.14,146.95,147.02,18227.0,144.4786,144.5375,144.3509,144.4197,18227.0
2022-11-14 15:50:00,147.01,147.2,146.67,146.67,32315.0,144.4098,144.5965,144.0758,144.0758,32315.0
2022-11-14 15:55:00,146.65,146.65,146.3,146.38,56625.0,144.0562,144.0562,143.7124,143.791,56625.0
2022-11-15 09:30:00,148.27,149.46,148.15,148.8,55473.0,145.6475,146.8165,145.5297,146.1682,55473.0
2022-11-15 09:35:00,148.97,149.38,148.62,148.62,25575.0,146.3352,146.7379,145.9914,145.9914,25575.0
2022-11-15 09:40:00,148.82,148.88,147.97,148.58,10614.0,146.1878,146.2468,145.3528,145.9521,10614.0
2022-11-15 09:45:00,148.47,148.48,147.67,147.98,4565.0,145.844,145.8538,145.0582,145.3627,4565.0
2022-11-15 09:50:00,148.13,148.96,148.12,148.71,3792.0,145.51,146.3253,145.5002,146.0798,3792.0
2022-11-15 09:55:00,148.56,149.03,148.5,148.65,5600.0,145.9324,146.3941,145.8735,146.0208,5600.0
2022-11-15 10:00:00,148.65,148.95,148.59,148.64,13516.0,146.0208,146.3155,145.9619,146.011,13516.0
2022-11-15 10:05:00,148.57,148.79,148.16,148.33,14003.0,145.9422,146.1583,145.5395,145.7065,14003.0
2022-11-15 10:10:00,148.42,148.62,148.4,148.57,11354.0,145.7949,145.9914,145.7752,145.9422,11354.0
2022-11-15 10:15:00,148.51,148.8,148.0,148.09,12499.0,145.8833,146.1682,145.3823,145.4707,12499.0
2022-11-15 10:20:00,148.0,148.75,147.94,148.69,7186.0,145.3823,146.1191,145.3234,146.0601,7186.0
2022-11-15 10:25:00,148.74,148.98,148.72,148.9,10382.0,146.1092,146.345,146.0896,146.2664,10382.0
2022-11-15 10:30:00,148.88,149.15,148.81,149.12,10251.0,146.2468,146.512,146.178,146.4825,10251.0
2022-11-15 10:35:00,149.12,149.15,148.7,148.7,3493.0,146.4825,146.512,146.0699,146.0699,3493.0
2022-11-15 10:40:00,148.64,148.92,148.62,148.84,2700.0,146.011,146.286,145.9914,146.2075,2700.0
2022-11-15 10:45:00,148.84,149.05,148.72,148.72,2200.0,146.2075,146.4137,146.0896,146.0896,2200.0
2022-11-15 10:50:00,148.72,149.03,148.63,149.03,2917.0,146.0896,146.3941,146.0012,146.3941,2917.0
2022-11-15 10:55:00,148.99,149.1,148.9,149.02,6561.0,146.3548,146.4629,146.2664,146.3843,6561.0
2022-11-15 11:00:00,148.96,149.01,148.49,148.76,4392.0,146.3253,146.3745,145.8637,146.1289,4392.0
2022-11-15 11:05:00,148.81,149.07,148.79,148.86,7791.0,146.178,146.4334,146.1583,146.2271,7791.0
2022-11-15 11:10:00,148.76,148.9,148.54,148.79,5951.0,146.1289,146.2664,145.9128,146.1583,5951.0
2022-11-15 11:15:00,148.76,148.89,148.66,148.72,3316.0,146.1289,146.2566,146.0306,146.0896,3316.0
2022-11-15 11:20:00,148.76,148.94,148.63,148.69,4104.0,146.1289,146.3057,146.0012,146.0601,4104.0
2022-11-15 11:25:00,148.78,148.78,148.51,148.61,2714.0,146.1485,146.1485,145.8833,145.9815,2714.0
2022-11-15 11:30:00,148.53,149.22,148.53,149.1,4255.0,145.9029,146.5807,145.9029,146.4629,4255.0
2022-11-15 11:35:00,149.09,149.11,148.77,148.87,4469.0,146.453,146.4727,146.1387,146.2369,4469.0
2022-11-15 11:40:00,148.9,148.97,148.74,148.74,4176.0,146.2664,146.3352,146.1092,146.1092,4176.0
2022-11-15 11:45:00,148.77,148.88,148.68,148.78,8748.0,146.1387,146.2468,146.0503,146.1485,8748.0
2022-11-15 11:50:00,148.74,148.87,148.49,148.69,5484.0,146.1092,146.2369,145.8637,146.0601,5484.0
2022-11-15 11:55:00,148.69,148.82,148.67,148.81,4690.0,146.0601,146.1878,146.0405,146.178,4690.0
2022-11-15 12:00:00,148.77,148.88,148.69,148.74,4940.0,146.1387,146.2468,146.0601,146.1092,4940.0
2022-11-15 12:05:00,148.75,148.75,148.61,148.65,3925.0,146.1191,146.1191,145.9815,146.0208,3925.0
2022-11-15 12:10:00,148.67,148.86,148.41,148.46,6377.0,146.0405,146.2271,145.7851,145.8342,6377.0
2022-11-15 12:15:00,148.42,148.53,148.38,148.52,2933.0,145.7949,145.9029,145.7556,145.8931,2933.0
2022-11-15 12:20:00,148.49,148.61,148.41,148.51,5680.0,145.8637,145.9815,145.7851,145.8833,5680.0
2022-11-15 12:25:00,148.52,148.62,148.47,148.6,2724.0,145.8931,145.9914,145.844,145.9717,2724.0
2022-11-15 12:30:00,148.56,148.66,148.41,148.54,4683.0,145.9324,146.0306,145.7851,145.9128,4683.0
2022-11-15 12:35:00,148.53,148.53,148.26,148.26,4261.0,145.9029,145.9029,145.6377,145.6377,4261.0
2022-11-15 12:40:00,148.31,148.33,148.19,148.25,7038.0,145.6868,145.7065,145.569,145.6279,7038.0
2022-11-15 12:45:00,148.25,148.82,148.24,148.8,12195.0,145.6279,146.1878,145.6181,146.1682,12195.0
2022-11-15 12:50:00,148.81,148.81,148.62,148.64,5245.0,146.178,146.178,145.9914,146.011,5245.0
2022-11-15 12:55:00,148.64,148.96,148.5,148.93,9691.0,146.011,146.3253,145.8735,146.2959,9691.0
2022-11-15 13:00:00,148.96,148.96,148.82,148.83,9210.0,146.3253,146.3253,146.1878,146.1976,9210.0
2022-11-15 13:05:00,148.84,148.87,148.66,148.71,10420.0,146.2075,146.2369,146.0306,146.0798,10420.0
2022-11-15 13:10:00,148.73,148.74,148.49,148.51,3116.0,146.0994,146.1092,145.8637,145.8833,3116.0
2022-11-15 13:15:00,148.47,148.53,148.25,148.28,7284.0,145.844,145.9029,145.6279,145.6574,7284.0
2022-11-15 13:20:00,148.24,148.24,147.63,147.69,3671.0,145.6181,145.6181,145.0189,145.0778,3671.0
2022-11-15 13:25:00,147.77,147.77,146.74,147.01,6288.0,145.1564,145.1564,144.1446,144.4098,6288.0
2022-11-15 13:30:00,147.12,147.19,146.53,146.61,4662.0,144.5179,144.5866,143.9383,144.0169,4662.0
2022-11-15 13:35:00,146.62,146.97,146.55,146.72,13495.0,144.0267,144.3705,143.958,144.125,13495.0
2022-11-15 13:40:00,146.68,147.42,146.49,147.18,7826.0,144.0857,144.8126,143.899,144.5768,7826.0
2022-11-15 13:45:00,147.09,147.51,147.04,147.23,6130.0,144.4884,144.901,144.4393,144.6259,6130.0
2022-11-15 13:50:00,147.03,147.41,147.01,147.41,5264.0,144.4295,144.8028,144.4098,144.8028,5264.0
2022-11-15 13:55:00,147.3,147.6,147.27,147.35,5700.0,144.6947,144.9894,144.6652,144.7438,5700.0
2022-11-15 14:00:00,147.32,147.42,146.81,146.81,4019.0,144.7143,144.8126,144.2134,144.2134,4019.0
2022-11-15 14:05:00,146.86,147.29,146.85,147.27,4449.0,144.2625,144.6849,144.2527,144.6652,4449.0
2022-11-15 14:10:00,147.38,147.97,147.37,147.86,4656.0,144.7733,145.3528,144.7635,145.2448,4656.0
2022-11-15 14:15:00,147.65,147.82,147.53,147.65,3000.0,145.0385,145.2055,144.9206,145.0385,3000.0
2022-11-15 14:20:00,147.79,148.14,147.79,148.14,5887.0,145.176,145.5198,145.176,145.5198,5887.0
2022-11-15 14:25:00,148.08,148.18,147.84,148.07,5011.0,145.4609,145.5591,145.2251,145.4511,5011.0
2022-11-15 14:30:00,148.12,148.14,147.91,147.93,3845.0,145.5002,145.5198,145.2939,145.3136,3845.0
2022-11-15 14:35:00,147.91,148.16,147.84,147.94,5487.0,145.2939,145.5395,145.2251,145.3234,5487.0
2022-11-15 14:40:00,147.92,148.05,147.82,147.93,4000.0,145.3037,145.4314,145.2055,145.3136,4000.0
2022-11-15 14:45:00,147.94,147.99,147.73,147.84,4700.0,145.3234,145.3725,145.1171,145.2251,4700.0
2022-11-15 14:50:00,147.78,147.88,147.69,147.69,3706.0,145.1662,145.2644,145.0778,145.0778,3706.0
2022-11-15 14:55:00,147.88,148.61,147.88,148.42,8880.0,145.2644,145.9815,145.2644,145.7949,8880.0
2022-11-15 15:00:00,148.43,148.63,148.39,148.52,5031.0,145.8047,146.0012,145.7654,145.8931,5031.0
2022-11-15 15:05:00,148.46,148.46,148.17,148.28,5302.0,145.8342,145.8342,145.5493,145.6574,5302.0
2022-11-15 15:10:00,148.39,148.4,148.11,148.34,5562.0,145.7654,145.7752,145.4904,145.7163,5562.0
2022-11-15 15:15:00,148.3,148.49,148.28,148.39,5368.0,145.677,145.8637,145.6574,145.7654,5368.0
2022-11-15 15:20:00,148.41,148.65,148.32,148.59,6719.0,145.7851,146.0208,145.6967,145.9619,6719.0
2022-11-15 15:25:00,148.59,148.62,148.45,148.46,8947.0,145.9619,145.9914,145.8244,145.8342,8947.0
2022-11-15 15:30:00,148.49,148.49,148.22,148.22,9247.0,145.8637,145.8637,145.5984,145.5984,9247.0
2022-11-15 15:35:00,148.23,148.48,148.18,148.45,13094.0,145.6082,145.8538,145.5591,145.8244,13094.0
2022-11-15 15:40:00,148.46,148.51,148.37,148.43,14310.0,145.8342,145.8833,145.7458,145.8047,14310.0
2022-11-15 15:45:00,148.42,148.44,148.17,148.23,26611.0,145.7949,145.8145,145.5493,145.6082,26611.0
2022-11-15 15:50:00,148.21,148.21,147.68,147.78,34021.0,145.5886,145.5886,145.068,145.1662,34021.0
2022-11-15 15:55:00,147.81,148.12,147.74,148.12,80625.0,145.1957,145.5002,145.1269,145.5002,80625.0
2022-11-16 09:30:00,148.19,148.75,147.9,148.74,22423.0,145.569,146.1191,145.2841,146.1092,22423.0
2022-11-16 09:35:00,148.47,148.57,148.28,148.29,2678.0,145.844,145.9422,145.6574,145.6672,2678.0
2022-11-16 09:40:00,148.44,148.74,148.22,148.22,9129.0,145.8145,146.1092,145.5984,145.5984,9129.0
2022-11-16 09:45:00,148.19,148.19,146.91,147.06,4141.0,145.569,145.569,144.3116,144.4589,4141.0
2022-11-16 09:50:00,147.09,147.5,147.09,147.48,2804.0,144.4884,144.8912,144.4884,144.8715,2804.0
2022-11-16 09:55:00,147.58,147.9,147.53,147.62,11231.0,144.9697,145.2841,144.9206,145.009,11231.0
2022-11-16 10:00:00,147.64,148.11,147.64,147.86,7949.0,145.0287,145.4904,145.0287,145.2448,7949.0
2022-11-16 10:05:00,147.92,147.98,147.38,147.48,10555.0,145.3037,145.3627,144.7733,144.8715,10555.0
2022-11-16 10:10:00,147.43,147.76,147.25,147.25,4154.0,144.8224,145.1466,144.6456,144.6456,4154.0
2022-11-16 10:15:00,147.16,147.19,146.87,146.93,3907.0,144.5572,144.5866,144.2723,144.3312,3907.0
2022-11-16 10:20:00,146.93,147.12,146.73,146.76,4104.0,144.3312,144.5179,144.1348,144.1642,4104.0
2022-11-16 10:25:00,146.82,146.93,146.65,146.81,3790.0,144.2232,144.3312,144.0562,144.2134,3790.0
2022-11-16 10:30:00,146.73,147.37,146.73,147.29,5173.0,144.1348,144.7635,144.1348,144.6849,5173.0
2022-11-16 10:35:00,147.26,147.32,146.9,146.91,1722.0,144.6554,144.7143,144.3018,144.3116,1722.0
2022-11-16 10:40:00,146.75,146.97,146.75,146.8,4429.0,144.1544,144.3705,144.1544,144.2035,4429.0
2022-11-16 10:45:00,146.71,146.86,146.52,146.69,5579.0,144.1151,144.2625,143.9285,144.0955,5579.0
2022-11-16 10:50:00,146.62,146.7,146.54,146.54,1890.0,144.0267,144.1053,143.9481,143.9481,1890.0
2022-11-16 10:55:00,146.6,146.83,146.55,146.72,3576.0,144.0071,144.233,143.958,144.125,3576.0
2022-11-16 11:00:00,146.76,146.97,146.76,146.78,4688.0,144.1642,144.3705,144.1642,144.1839,4688.0
2022-11-16 11:05:00,146.72,146.88,146.7,146.72,5542.0,144.125,144.2821,144.1053,144.125,5542.0
2022-11-16 11:10:00,146.72,146.78,146.58,146.63,4191.0,144.125,144.1839,143.9874,144.0365,4191.0
2022-11-16 11:15:00,146.72,146.79,146.68,146.78,2070.0,144.125,144.1937,144.0857,144.1839,2070.0
2022-11-16 11:20:00,146.77,147.17,146.75,147.07,4674.0,144.1741,144.567,144.1544,144.4688,4674.0
2022-11-16 11:25:00,147.08,147.17,146.84,146.86,6107.0,144.4786,144.567,144.2428,144.2625,6107.0
2022-11-16 11:30:00,146.78,147.21,146.78,147.06,6108.0,144.1839,144.6063,144.1839,144.4589,6108.0
2022-11-16 11:35:00,146.99,147.04,146.71,147.0,40139.0,144.3902,144.4393,144.1151,144.4,40139.0
2022-11-16 11:40:00,146.93,147.07,146.77,146.89,15169.0,144.3312,144.4688,144.1741,144.292,15169.0
2022-11-16 11:45:00,146.87,147.11,146.87,146.99,7190.0,144.2723,144.5081,144.2723,144.3902,7190.0
2022-11-16 11:50:00,146.97,147.02,146.78,146.78,8843.0,144.3705,144.4197,144.1839,144.1839,8843.0
2022-11-16 11:55:00,146.81,147.12,146.74,147.11,8456.0,144.2134,144.5179,144.1446,144.5081,8456.0
2022-11-16 12:00:00,147.09,147.09,146.73,146.92,5395.0,144.4884,144.4884,144.1348,144.3214,5395.0
2022-11-16 12:05:00,146.9,147.0,146.79,147.0,2698.0,144.3018,144.4,144.1937,144.4,2698.0
2022-11-16 12:10:00,146.96,147.01,146.88,146.91,13995.0,144.3607,144.4098,144.2821,144.3116,13995.0
2022-11-16 12:15:00,146.96,146.96,146.8,146.9,2747.0,144.3607,144.3607,144.2035,144.3018,2747.0
2022-11-16 12:20:00,146.94,147.29,146.85,147.29,13173.0,144.3411,144.6849,144.2527,144.6849,13173.0
2022-11-16 12:25:00,147.26,147.46,147.26,147.39,4405.0,144.6554,144.8519,144.6554,144.7831,4405.0
2022-11-16 12:30:00,147.37,147.37,147.18,147.32,2542.0,144.7635,144.7635,144.5768,144.7143,2542.0
2022-11-16 12:35:00,147.32,147.37,147.08,147.32,16241.0,144.7143,144.7635,144.4786,144.7143,16241.0
2022-11-16 12:40:00,147.33,147.71,147.33,147.71,2833.0,144.7242,145.0974,144.7242,145.0974,2833.0
2022-11-16 12:45:00,147.7,147.85,147.54,147.63,14290.0,145.0876,145.235,144.9305,145.0189,14290.0
2022-11-16 12:50:00,147.62,147.87,147.62,147.72,5719.0,145.009,145.2546,145.009,145.1073,5719.0
2022-11-16 12:55:00,147.72,147.84,147.64,147.69,12211.0,145.1073,145.2251,145.0287,145.0778,12211.0
2022-11-16 13:00:00,147.69,147.69,147.25,147.45,11005.0,145.0778,145.0778,144.6456,144.842,11005.0
2022-11-16 13:05:00,147.47,147.5,147.29,147.39,8108.0,144.8617,144.8912,144.6849,144.7831,8108.0
2022-11-16 13:10:00,147.42,147.57,147.38,147.46,14057.0,144.8126,144.9599,144.7733,144.8519,14057.0
2022-11-16 13:15:00,147.43,147.48,147.28,147.47,12779.0,144.8224,144.8715,144.6751,144.8617,12779.0
2022-11-16 13:20:00,147.51,147.77,147.51,147.66,10053.0,144.901,145.1564,144.901,145.0483,10053.0
2022-11-16 13:25:00,147.63,147.92,147.58,147.86,13328.0,145.0189,145.3037,144.9697,145.2448,13328.0
2022-11-16 13:30:00,147.81,147.85,147.6,147.65,8648.0,145.1957,145.235,144.9894,145.0385,8648.0
2022-11-16 13:35:00,147.6,147.75,147.6,147.64,12202.0,144.9894,145.1367,144.9894,145.0287,12202.0
2022-11-16 13:40:00,147.65,147.68,147.45,147.45,7926.0,145.0385,145.068,144.842,144.842,7926.0
2022-11-16 13:45:00,147.34,147.43,147.19,147.34,10997.0,144.734,144.8224,144.5866,144.734,10997.0
2022-11-16 13:50:00,147.28,147.33,147.03,147.09,7645.0,144.6751,144.7242,144.4295,144.4884,7645.0
2022-11-16 13:55:00,147.12,147.13,146.93,147.02,8705.0,144.5179,144.5277,144.3312,144.4197,8705.0
2022-11-16 14:00:00,147.0,147.13,146.87,147.11,7228.0,144.4,144.5277,144.2723,144.5081,7228.0
2022-11-16 14:05:00,147.14,147.16,146.92,147.11,6571.0,144.5375,144.5572,144.3214,144.5081,6571.0
2022-11-16 14:10:00,147.11,147.2,147.06,147.11,7277.0,144.5081,144.5965,144.4589,144.5081,7277.0
2022-11-16 14:15:00,147.13,147.19,146.78,146.82,7721.0,144.5277,144.5866,144.1839,144.2232,7721.0
2022-11-16 14:20:00,146.85,147.04,146.85,147.02,6801.0,144.2527,144.4393,144.2527,144.4197,6801.0
2022-11-16 14:25:00,147.06,147.26,147.0,147.17,7763.0,144.4589,144.6554,144.4,144.567,7763.0
2022-11-16 14:30:00,147.2,147.23,146.85,146.87,10264.0,144.5965,144.6259,144.2527,144.2723,10264.0
2022-11-16 14:35:00,146.87,147.13,146.69,146.97,15998.0,144.2723,144.5277,144.0955,144.3705,15998.0
2022-11-16 14:40:00,146.95,147.16,146.7,146.72,8793.0,144.3509,144.5572,144.1053,144.125,8793.0
2022-11-16 14:45:00,146.67,146.79,146.47,146.62,10835.0,144.0758,144.1937,143.8794,144.0267,10835.0
2022-11-16 14:50:00,146.61,146.88,146.57,146.71,12675.0,144.0169,144.2821,143.9776,144.1151,12675.0
2022-11-16 14:55:00,146.72,146.82,146.68,146.78,8156.0,144.125,144.2232,144.0857,144.1839,8156.0
2022-11-16 15:00:00,146.78,146.83,146.52,146.54,7334.0,144.1839,144.233,143.9285,143.9481,7334.0
2022-11-16 15:05:00,146.61,146.67,146.35,146.37,8912.0,144.0169,144.0758,143.7615,143.7811,8912.0
2022-11-16 15:10:00,146.4,146.74,146.4,146.72,27141.0,143.8106,144.1446,143.8106,144.125,27141.0
2022-11-16 15:15:00,146.73,146.86,146.6,146.74,8800.0,144.1348,144.2625,144.0071,144.1446,8800.0
2022-11-16 15:20:00,146.71,146.9,146.7,146.84,11644.0,144.1151,144.3018,144.1053,144.2428,11644.0
2022-11-16 15:25:00,146.83,146.98,146.83,146.87,9854.0,144.233,144.3804,144.233,144.2723,9854.0
2022-11-16 15:30:00,146.88,146.97,146.54,146.54,29582.0,144.2821,144.3705,143.9481,143.9481,29582.0
2022-11-16 15:35:00,146.58,146.65,146.48,146.63,30918.0,143.9874,144.0562,143.8892,144.0365,30918.0
2022-11-16 15:40:00,146.61,147.09,146.58,147.09,9170.0,144.0169,144.4884,143.9874,144.4884,9170.0
2022-11-16 15:45:00,147.13,147.17,147.02,147.16,9588.0,144.5277,144.567,144.4197,144.5572,9588.0
2022-11-16 15:50:00,147.18,147.36,147.16,147.28,30460.0,144.5768,144.7536,144.5572,144.6751,30460.0
2022-11-16 15:55:00,147.24,147.24,146.96,147.12,70040.0,144.6358,144.6358,144.3607,144.5179,70040.0
2022-11-17 09:30:00,145.33,145.56,144.06,144.06,16146.0,142.7595,142.9855,141.512,141.512,16146.0
2022-11-17 09:35:00,144.4,144.4,143.41,143.83,5719.0,141.846,141.846,140.8735,141.2861,5719.0
2022-11-17 09:40:00,143.92,144.09,143.91,143.99,1051.0,141.3745,141.5415,141.3647,141.4432,1051.0
2022-11-17 09:45:00,143.93,143.93,143.53,143.62,6370.0,141.3843,141.3843,140.9914,141.0798,6370.0
2022-11-17 09:50:00,143.78,143.79,142.6,142.74,9112.0,141.237,141.2468,140.0778,140.2154,9112.0
2022-11-17 09:55:00,142.68,142.83,142.16,142.25,7937.0,140.1564,140.3038,139.6456,139.734,7937.0
2022-11-17 10:00:00,142.42,143.18,142.42,143.06,6750.0,139.901,140.6476,139.901,140.5297,6750.0
2022-11-17 10:05:00,143.16,143.57,143.16,143.17,2740.0,140.6279,141.0307,140.6279,140.6377,2740.0
2022-11-17 10:10:00,143.24,143.54,143.14,143.35,5824.0,140.7065,141.0012,140.6083,140.8146,5824.0
2022-11-17 10:15:00,143.28,143.45,143.09,143.24,4988.0,140.7458,140.9128,140.5592,140.7065,4988.0
2022-11-17 10:20:00,143.35,143.35,142.97,143.13,4714.0,140.8146,140.8146,140.4413,140.5985,4714.0
2022-11-17 10:25:00,143.14,143.66,143.14,143.33,5185.0,140.6083,141.1191,140.6083,140.7949,5185.0
2022-11-17 10:30:00,143.42,143.42,142.77,142.77,5072.0,140.8833,140.8833,140.2448,140.2448,5072.0
2022-11-17 10:35:00,142.53,142.61,142.2,142.22,7496.0,140.0091,140.0877,139.6849,139.7045,7496.0
2022-11-17 10:40:00,142.25,142.65,142.23,142.65,11519.0,139.734,140.1269,139.7144,140.1269,11519.0
2022-11-17 10:45:00,142.58,142.6,142.2,142.31,5238.0,140.0582,140.0778,139.6849,139.793,5238.0
2022-11-17 10:50:00,142.31,142.56,142.3,142.56,10541.0,139.793,140.0385,139.7831,140.0385,10541.0
2022-11-17 10:55:00,142.56,142.72,142.5,142.65,11521.0,140.0385,140.1957,139.9796,140.1269,11521.0
2022-11-17 11:00:00,142.68,142.95,142.63,142.8,9918.0,140.1564,140.4216,140.1073,140.2743,9918.0
2022-11-17 11:05:00,142.79,143.0,142.74,142.84,14093.0,140.2645,140.4708,140.2154,140.3136,14093.0
2022-11-17 11:10:00,142.82,143.04,142.77,143.03,5703.0,140.2939,140.51,140.2448,140.5002,5703.0
2022-11-17 11:15:00,143.08,143.34,142.71,143.19,18034.0,140.5493,140.8047,140.1859,140.6574,18034.0
2022-11-17 11:20:00,143.25,143.47,143.06,143.42,5723.0,140.7163,140.9324,140.5297,140.8833,5723.0
2022-11-17 11:25:00,143.39,143.92,143.33,143.79,5715.0,140.8539,141.3745,140.7949,141.2468,5715.0
2022-11-17 11:30:00,143.74,143.8,143.66,143.74,2690.0,141.1977,141.2566,141.1191,141.1977,2690.0
2022-11-17 11:35:00,143.81,143.84,143.69,143.84,1764.0,141.2664,141.2959,141.1485,141.2959,1764.0
2022-11-17 11:40:00,143.84,143.84,143.39,143.48,3703.0,141.2959,141.2959,140.8539,140.9423,3703.0
2022-11-17 11:45:00,143.51,143.56,143.34,143.41,4618.0,140.9717,141.0208,140.8047,140.8735,4618.0
2022-11-17 11:50:00,143.44,143.65,143.38,143.6,7562.0,140.903,141.1093,140.844,141.0601,7562.0
2022-11-17 11:55:00,143.66,144.21,143.64,144.08,4138.0,141.1191,141.6594,141.0994,141.5317,4138.0
2022-11-17 12:00:00,144.13,144.27,144.05,144.25,6875.0,141.5808,141.7183,141.5022,141.6986,6875.0
2022-11-17 12:05:00,144.29,144.45,144.22,144.25,17242.0,141.7379,141.8951,141.6692,141.6986,17242.0
2022-11-17 12:10:00,144.17,144.35,144.02,144.06,5782.0,141.6201,141.7969,141.4727,141.512,5782.0
2022-11-17 12:15:00,144.12,144.14,144.02,144.05,1804.0,141.5709,141.5906,141.4727,141.5022,1804.0
2022-11-17 12:20:00,144.1,144.11,143.87,143.87,4178.0,141.5513,141.5611,141.3254,141.3254,4178.0
2022-11-17 12:25:00,143.84,143.91,143.79,143.8,3252.0,141.2959,141.3647,141.2468,141.2566,3252.0
2022-11-17 12:30:00,143.79,143.85,143.6,143.65,6687.0,141.2468,141.3057,141.0601,141.1093,6687.0
2022-11-17 12:35:00,143.67,143.77,143.62,143.73,6852.0,141.1289,141.2271,141.0798,141.1878,6852.0
2022-11-17 12:40:00,143.73,144.05,143.73,144.05,4362.0,141.1878,141.5022,141.1878,141.5022,4362.0
2022-11-17 12:45:00,144.05,144.27,144.02,144.27,4902.0,141.5022,141.7183,141.4727,141.7183,4902.0
2022-11-17 12:50:00,144.37,144.7,144.37,144.62,4590.0,141.8165,142.1407,141.8165,142.0621,4590.0
2022-11-17 12:55:00,144.56,144.6,144.42,144.42,3287.0,142.0032,142.0425,141.8656,141.8656,3287.0
2022-11-17 13:00:00,144.46,144.56,144.39,144.43,3224.0,141.9049,142.0032,141.8362,141.8755,3224.0
2022-11-17 13:05:00,144.44,144.58,144.32,144.46,9261.0,141.8853,142.0228,141.7674,141.9049,9261.0
2022-11-17 13:10:00,144.48,144.48,144.26,144.26,6473.0,141.9246,141.9246,141.7085,141.7085,6473.0
2022-11-17 13:15:00,144.28,144.51,144.21,144.51,6212.0,141.7281,141.954,141.6594,141.954,6212.0
2022-11-17 13:20:00,144.51,144.56,144.38,144.48,6161.0,141.954,142.0032,141.8263,141.9246,6161.0
2022-11-17 13:25:00,144.46,144.51,144.36,144.38,3162.0,141.9049,141.954,141.8067,141.8263,3162.0
2022-11-17 13:30:00,144.39,144.5,144.28,144.34,9429.0,141.8362,141.9442,141.7281,141.7871,9429.0
2022-11-17 13:35:00,144.34,144.64,144.34,144.6,8914.0,141.7871,142.0817,141.7871,142.0425,8914.0
2022-11-17 13:40:00,144.6,144.67,144.54,144.64,7546.0,142.0425,142.1112,141.9835,142.0817,7546.0
2022-11-17 13:45:00,144.59,144.65,144.49,144.59,7523.0,142.0326,142.0916,141.9344,142.0326,7523.0
2022-11-17 13:50:00,144.59,144.6,144.4,144.4,3783.0,142.0326,142.0425,141.846,141.846,3783.0
2022-11-17 13:55:00,144.46,144.71,144.43,144.69,8181.0,141.9049,142.1505,141.8755,142.1309,8181.0
2022-11-17 14:00:00,144.69,144.92,144.67,144.86,10006.0,142.1309,142.3568,142.1112,142.2979,10006.0
2022-11-17 14:05:00,144.86,144.86,144.59,144.59,4249.0,142.2979,142.2979,142.0326,142.0326,4249.0
2022-11-17 14:10:00,144.57,144.58,144.35,144.35,4318.0,142.013,142.0228,141.7969,141.7969,4318.0
2022-11-17 14:15:00,144.36,144.36,144.16,144.18,3200.0,141.8067,141.8067,141.6102,141.6299,3200.0
2022-11-17 14:20:00,144.18,144.23,143.96,144.22,7794.0,141.6299,141.679,141.4138,141.6692,7794.0
2022-11-17 14:25:00,144.15,144.38,144.08,144.29,7608.0,141.6004,141.8263,141.5317,141.7379,7608.0
2022-11-17 14:30:00,144.29,144.38,144.29,144.31,4577.0,141.7379,141.8263,141.7379,141.7576,4577.0
2022-11-17 14:35:00,144.33,144.35,144.06,144.19,6256.0,141.7772,141.7969,141.512,141.6397,6256.0
2022-11-17 14:40:00,144.14,144.23,143.91,144.0,5346.0,141.5906,141.679,141.3647,141.4531,5346.0
2022-11-17 14:45:00,143.96,144.13,143.87,144.08,5593.0,141.4138,141.5808,141.3254,141.5317,5593.0
2022-11-17 14:50:00,144.1,144.18,144.09,144.13,3102.0,141.5513,141.6299,141.5415,141.5808,3102.0
2022-11-17 14:55:00,144.13,144.13,143.99,143.99,5093.0,141.5808,141.5808,141.4432,141.4432,5093.0
2022-11-17 15:00:00,144.0,144.08,143.67,143.75,9082.0,141.4531,141.5317,141.1289,141.2075,9082.0
2022-11-17 15:05:00,143.75,143.89,143.65,143.65,3093.0,141.2075,141.345,141.1093,141.1093,3093.0
2022-11-17 15:10:00,143.65,143.73,143.42,143.46,7035.0,141.1093,141.1878,140.8833,140.9226,7035.0
2022-11-17 15:15:00,143.41,143.67,143.25,143.56,16420.0,140.8735,141.1289,140.7163,141.0208,16420.0
2022-11-17 15:20:00,143.56,143.67,143.5,143.57,17181.0,141.0208,141.1289,140.9619,141.0307,17181.0
2022-11-17 15:25:00,143.57,143.78,143.43,143.78,10821.0,141.0307,141.237,140.8931,141.237,10821.0
2022-11-17 15:30:00,143.75,144.04,143.75,143.94,14070.0,141.2075,141.4924,141.2075,141.3941,14070.0
2022-11-17 15:35:00,143.94,144.0,143.88,143.95,11342.0,141.3941,141.4531,141.3352,141.404,11342.0
2022-11-17 15:40:00,143.95,144.06,143.92,144.06,23067.0,141.404,141.512,141.3745,141.512,23067.0
2022-11-17 15:45:00,144.07,144.5,144.06,144.38,21815.0,141.5218,141.9442,141.512,141.8263,21815.0
2022-11-17 15:50:00,144.38,144.44,144.0,144.0,63936.0,141.8263,141.8853,141.4531,141.4531,63936.0
2022-11-17 15:55:00,143.94,144.64,143.83,144.62,118453.0,141.3941,142.0817,141.2861,142.0621,118453.0
2022-11-18 09:30:00,146.68,147.96,146.68,147.53,53822.0,144.0857,145.343,144.0857,144.9206,53822.0
2022-11-18 09:35:00,147.47,147.47,146.58,146.83,2422.0,144.8617,144.8617,143.9874,144.233,2422.0
2022-11-18 09:40:00,146.66,146.68,145.36,145.36,7526.0,144.066,144.0857,142.789,142.789,7526.0
2022-11-18 09:45:00,145.41,145.62,144.8,144.8,8205.0,142.8381,143.0444,142.2389,142.2389,8205.0
2022-11-18 09:50:00,144.89,145.98,144.89,145.98,21915.0,142.3273,143.398,142.3273,143.398,21915.0
2022-11-18 09:55:00,145.98,146.29,145.82,146.02,10794.0,143.398,143.7026,143.2409,143.4373,10794.0
2022-11-18 10:00:00,145.92,146.29,145.91,145.95,12995.0,143.3391,143.7026,143.3293,143.3686,12995.0
2022-11-18 10:05:00,146.0,146.04,145.47,145.6,13210.0,143.4177,143.457,142.8971,143.0248,13210.0
2022-11-18 10:10:00,145.51,145.57,144.88,144.9,9428.0,142.9364,142.9953,142.3175,142.3371,9428.0
2022-11-18 10:15:00,144.88,145.16,144.78,144.95,11193.0,142.3175,142.5925,142.2193,142.3863,11193.0
2022-11-18 10:20:00,144.96,145.39,144.96,145.17,9309.0,142.3961,142.8185,142.3961,142.6024,9309.0
2022-11-18 10:25:00,145.2,145.28,144.39,144.83,10512.0,142.6318,142.7104,141.8362,142.2684,10512.0
2022-11-18 10:30:00,144.77,144.98,144.64,144.8,4977.0,142.2094,142.4157,142.0817,142.2389,4977.0
2022-11-18 10:35:00,144.81,145.0,144.42,144.84,13297.0,142.2487,142.4354,141.8656,142.2782,13297.0
2022-11-18 10:40:00,144.87,145.15,144.87,145.03,4522.0,142.3077,142.5827,142.3077,142.4648,4522.0
2022-11-18 10:45:00,144.99,144.99,144.75,144.78,1885.0,142.4256,142.4256,142.1898,142.2193,1885.0
2022-11-18 10:50:00,144.77,144.87,144.6,144.74,11761.0,142.2094,142.3077,142.0425,142.18,11761.0
2022-11-18 10:55:00,144.66,144.7,144.15,144.28,5770.0,142.1014,142.1407,141.6004,141.7281,5770.0
2022-11-18 11:00:00,144.36,144.36,144.22,144.31,1535.0,141.8067,141.8067,141.6692,141.7576,1535.0
2022-11-18 11:05:00,144.27,144.55,144.23,144.55,6175.0,141.7183,141.9933,141.679,141.9933,6175.0
2022-11-18 11:10:00,144.5,144.8,144.5,144.71,2484.0,141.9442,142.2389,141.9442,142.1505,2484.0
2022-11-18 11:15:00,144.68,144.82,144.57,144.75,5361.0,142.121,142.2586,142.013,142.1898,5361.0
2022-11-18 11:20:00,144.75,145.01,144.7,144.9,4804.0,142.1898,142.4452,142.1407,142.3371,4804.0
2022-11-18 11:25:00,144.9,145.2,144.87,145.18,4936.0,142.3371,142.6318,142.3077,142.6122,4936.0
2022-11-18 11:30:00,145.18,145.36,145.15,145.22,4795.0,142.6122,142.789,142.5827,142.6515,4795.0
2022-11-18 11:35:00,145.21,145.21,144.76,144.79,7778.0,142.6417,142.6417,142.1996,142.2291,7778.0
2022-11-18 11:40:00,144.83,144.96,144.62,144.96,11909.0,142.2684,142.3961,142.0621,142.3961,11909.0
2022-11-18 11:45:00,144.89,145.15,144.89,144.99,5200.0,142.3273,142.5827,142.3273,142.4256,5200.0
2022-11-18 11:50:00,145.0,145.24,144.9,145.24,2725.0,142.4354,142.6711,142.3371,142.6711,2725.0
2022-11-18 11:55:00,145.19,145.31,145.09,145.16,2413.0,142.622,142.7399,142.5238,142.5925,2413.0
2022-11-18 12:00:00,145.32,145.34,145.23,145.34,2945.0,142.7497,142.7694,142.6613,142.7694,2945.0
2022-11-18 12:05:00,145.34,145.42,145.23,145.23,3920.0,142.7694,142.848,142.6613,142.6613,3920.0
2022-11-18 12:10:00,145.2,145.25,144.97,144.97,1916.0,142.6318,142.681,142.4059,142.4059,1916.0
2022-11-18 12:15:00,144.9,144.96,144.66,144.69,5385.0,142.3371,142.3961,142.1014,142.1309,5385.0
2022-11-18 12:20:00,144.62,144.68,144.53,144.54,3338.0,142.0621,142.121,141.9737,141.9835,3338.0
2022-11-18 12:25:00,144.56,145.01,144.54,145.01,2364.0,142.0032,142.4452,141.9835,142.4452,2364.0
2022-11-18 12:30:00,144.95,145.07,144.92,145.07,1804.0,142.3863,142.5041,142.3568,142.5041,1804.0
2022-11-18 12:35:00,145.09,145.3,145.09,145.3,1336.0,142.5238,142.7301,142.5238,142.7301,1336.0
2022-11-18 12:40:00,145.3,145.31,145.09,145.09,4592.0,142.7301,142.7399,142.5238,142.5238,4592.0
2022-11-18 12:45:00,145.09,145.2,145.07,145.18,2844.0,142.5238,142.6318,142.5041,142.6122,2844.0
2022-11-18 12:50:00,145.18,145.35,145.11,145.18,3020.0,142.6122,142.7792,142.5434,142.6122,3020.0
2022-11-18 12:55:00,145.18,145.33,145.16,145.28,3087.0,142.6122,142.7595,142.5925,142.7104,3087.0
2022-11-18 13:00:00,145.28,145.37,145.21,145.33,1879.0,142.7104,142.7988,142.6417,142.7595,1879.0
2022-11-18 13:05:00,145.39,145.62,145.36,145.58,4014.0,142.8185,143.0444,142.789,143.0051,4014.0
2022-11-18 13:10:00,145.55,145.57,145.48,145.57,4054.0,142.9757,142.9953,142.9069,142.9953,4054.0
2022-11-18 13:15:00,145.57,145.59,145.19,145.19,7738.0,142.9953,143.0149,142.622,142.622,7738.0
2022-11-18 13:20:00,145.2,145.32,145.11,145.32,6117.0,142.6318,142.7497,142.5434,142.7497,6117.0
2022-11-18 13:25:00,145.32,145.65,145.32,145.65,3652.0,142.7497,143.0739,142.7497,143.0739,3652.0
2022-11-18 13:30:00,145.65,145.72,145.55,145.57,5053.0,143.0739,143.1426,142.9757,142.9953,5053.0
2022-11-18 13:35:00,145.64,145.64,145.4,145.4,3658.0,143.0641,143.0641,142.8283,142.8283,3658.0
2022-11-18 13:40:00,145.38,145.4,144.93,144.95,4030.0,142.8087,142.8283,142.3666,142.3863,4030.0
2022-11-18 13:45:00,144.92,145.25,144.92,145.08,13991.0,142.3568,142.681,142.3568,142.514,13991.0
2022-11-18 13:50:00,145.02,145.03,144.71,144.98,7686.0,142.455,142.4648,142.1505,142.4157,7686.0
2022-11-18 13:55:00,144.96,145.04,144.96,145.03,1517.0,142.3961,142.4747,142.3961,142.4648,1517.0
2022-11-18 14:00:00,145.03,145.25,145.03,145.19,4780.0,142.4648,142.681,142.4648,142.622,4780.0
2022-11-18 14:05:00,145.2,145.32,145.15,145.15,4510.0,142.6318,142.7497,142.5827,142.5827,4510.0
2022-11-18 14:10:00,145.14,145.29,145.08,145.25,2515.0,142.5729,142.7202,142.514,142.681,2515.0
2022-11-18 14:15:00,145.25,145.48,145.24,145.4,4373.0,142.681,142.9069,142.6711,142.8283,4373.0
2022-11-18 14:20:00,145.4,145.48,145.37,145.47,3301.0,142.8283,142.9069,142.7988,142.8971,3301.0
2022-11-18 14:25:00,145.45,145.45,145.32,145.35,3431.0,142.8774,142.8774,142.7497,142.7792,3431.0
2022-11-18 14:30:00,145.34,145.49,144.89,145.14,16537.0,142.7694,142.9167,142.3273,142.5729,16537.0
2022-11-18 14:35:00,145.09,145.11,145.0,145.03,9697.0,142.5238,142.5434,142.4354,142.4648,9697.0
2022-11-18 14:40:00,145.03,145.26,144.98,145.12,3000.0,142.4648,142.6908,142.4157,142.5533,3000.0
2022-11-18 14:45:00,145.13,145.18,145.08,145.08,1933.0,142.5631,142.6122,142.514,142.514,1933.0
2022-11-18 14:50:00,145.11,145.21,145.06,145.17,5251.0,142.5434,142.6417,142.4943,142.6024,5251.0
2022-11-18 14:55:00,145.09,145.38,145.09,145.37,4850.0,142.5238,142.8087,142.5238,142.7988,4850.0
2022-11-18 15:00:00,145.37,145.72,145.36,145.72,5826.0,142.7988,143.1426,142.789,143.1426,5826.0
2022-11-18 15:05:00,145.71,146.03,145.71,146.03,11828.0,143.1328,143.4472,143.1328,143.4472,11828.0
2022-11-18 15:10:00,146.0,146.08,145.93,145.94,9266.0,143.4177,143.4963,143.3489,143.3588,9266.0
2022-11-18 15:15:00,145.94,145.97,145.83,145.89,6574.0,143.3588,143.3882,143.2507,143.3096,6574.0
2022-11-18 15:20:00,145.85,145.85,145.6,145.69,8201.0,143.2703,143.2703,143.0248,143.1132,8201.0
2022-11-18 15:25:00,145.67,146.12,145.66,146.12,11291.0,143.0935,143.5356,143.0837,143.5356,11291.0
2022-11-18 15:30:00,146.15,146.15,145.97,146.02,11469.0,143.565,143.565,143.3882,143.4373,11469.0
2022-11-18 15:35:00,145.97,146.3,145.94,146.25,13035.0,143.3882,143.7124,143.3588,143.6633,13035.0
2022-11-18 15:40:00,146.28,146.34,146.13,146.32,16293.0,143.6927,143.7517,143.5454,143.732,16293.0
2022-11-18 15:45:00,146.3,146.43,146.16,146.4,50306.0,143.7124,143.8401,143.5749,143.8106,50306.0
2022-11-18 15:50:00,146.46,146.49,145.68,145.68,42622.0,143.8696,143.899,143.1034,143.1034,42622.0
2022-11-18 15:55:00,145.69,146.33,145.68,146.23,91803.0,143.1132,143.7419,143.1034,143.6436,91803.0
2022-11-21 09:30:00,145.62,146.14,145.01,145.96,26868.0,143.0444,143.5552,142.4452,143.3784,26868.0
2022-11-21 09:35:00,146.04,146.05,145.23,145.52,4820.0,143.457,143.4668,142.6613,142.9462,4820.0
2022-11-21 09:40:00,145.5,145.94,144.77,144.77,11861.0,142.9265,143.3588,142.2094,142.2094,11861.0
2022-11-21 09:45:00,144.8,145.82,144.79,145.59,7260.0,142.2389,143.2409,142.2291,143.0149,7260.0
2022-11-21 09:50:00,145.55,146.25,145.54,146.03,7880.0,142.9757,143.6633,142.9658,143.4472,7880.0
2022-11-21 09:55:00,146.04,146.23,145.63,145.87,5363.0,143.457,143.6436,143.0542,143.29,5363.0
2022-11-21 10:00:00,145.81,146.07,145.66,145.78,17724.0,143.2311,143.4865,143.0837,143.2016,17724.0
2022-11-21 10:05:00,145.79,145.93,145.57,145.69,6177.0,143.2114,143.3489,142.9953,143.1132,6177.0
2022-11-21 10:10:00,145.67,146.11,145.59,145.88,7582.0,143.0935,143.5257,143.0149,143.2998,7582.0
2022-11-21 10:15:00,145.98,146.08,145.88,146.06,6375.0,143.398,143.4963,143.2998,143.4766,6375.0
2022-11-21 10:20:00,146.06,146.15,146.01,146.09,8878.0,143.4766,143.565,143.4275,143.5061,8878.0
2022-11-21 10:25:00,146.1,146.55,146.09,146.28,10380.0,143.5159,143.958,143.5061,143.6927,10380.0
2022-11-21 10:30:00,146.27,146.28,146.01,146.03,5700.0,143.6829,143.6927,143.4275,143.4472,5700.0
2022-11-21 10:35:00,145.99,146.24,145.86,145.93,18179.0,143.4079,143.6534,143.2802,143.3489,18179.0
2022-11-21 10:40:00,146.02,146.36,145.91,146.36,12173.0,143.4373,143.7713,143.3293,143.7713,12173.0
2022-11-21 10:45:00,146.31,146.71,146.31,146.71,3959.0,143.7222,144.1151,143.7222,144.1151,3959.0
2022-11-21 10:50:00,146.72,146.85,146.61,146.71,7213.0,144.125,144.2527,144.0169,144.1151,7213.0
2022-11-21 10:55:00,146.75,147.16,146.75,146.83,6804.0,144.1544,144.5572,144.1544,144.233,6804.0
2022-11-21 11:00:00,146.83,147.06,146.65,146.84,8452.0,144.233,144.4589,144.0562,144.2428,8452.0
2022-11-21 11:05:00,146.86,146.95,146.66,146.85,21811.0,144.2625,144.3509,144.066,144.2527,21811.0
2022-11-21 11:10:00,146.82,146.89,146.69,146.75,11272.0,144.2232,144.292,144.0955,144.1544,11272.0
2022-11-21 11:15:00,146.75,146.78,146.58,146.69,6826.0,144.1544,144.1839,143.9874,144.0955,6826.0
2022-11-21 11:20:00,146.68,146.79,146.63,146.76,3443.0,144.0857,144.1937,144.0365,144.1642,3443.0
2022-11-21 11:25:00,146.76,146.88,146.49,146.5,7204.0,144.1642,144.2821,143.899,143.9088,7204.0
2022-11-21 11:30:00,146.4,146.63,146.31,146.42,6486.0,143.8106,144.0365,143.7222,143.8303,6486.0
2022-11-21 11:35:00,146.45,146.57,146.41,146.57,4505.0,143.8597,143.9776,143.8204,143.9776,4505.0
2022-11-21 11:40:00,146.58,146.61,146.44,146.51,3196.0,143.9874,144.0169,143.8499,143.9187,3196.0
2022-11-21 11:45:00,146.54,146.67,146.54,146.62,2174.0,143.9481,144.0758,143.9481,144.0267,2174.0
2022-11-21 11:50:00,146.65,146.79,146.65,146.72,3382.0,144.0562,144.1937,144.0562,144.125,3382.0
2022-11-21 11:55:00,146.75,146.75,146.31,146.44,4522.0,144.1544,144.1544,143.7222,143.8499,4522.0
2022-11-21 12:00:00,146.45,146.69,146.4,146.46,4860.0,143.8597,144.0955,143.8106,143.8696,4860.0
2022-11-21 12:05:00,146.53,146.53,146.42,146.42,2735.0,143.9383,143.9383,143.8303,143.8303,2735.0
2022-11-21 12:10:00,146.42,146.5,146.3,146.32,1548.0,143.8303,143.9088,143.7124,143.732,1548.0
2022-11-21 12:15:00,146.28,146.35,146.19,146.29,4120.0,143.6927,143.7615,143.6043,143.7026,4120.0
2022-11-21 12:20:00,146.24,146.27,146.16,146.27,1963.0,143.6534,143.6829,143.5749,143.6829,1963.0
2022-11-21 12:25:00,146.22,146.26,146.2,146.22,1569.0,143.6338,143.6731,143.6142,143.6338,1569.0
2022-11-21 12:30:00,146.22,146.25,146.14,146.24,6354.0,143.6338,143.6633,143.5552,143.6534,6354.0
2022-11-21 12:35:00,146.22,146.56,146.22,146.41,2991.0,143.6338,143.9678,143.6338,143.8204,2991.0
2022-11-21 12:40:00,146.34,146.35,146.22,146.24,2263.0,143.7517,143.7615,143.6338,143.6534,2263.0
2022-11-21 12:45:00,146.27,146.33,146.12,146.12,5694.0,143.6829,143.7419,143.5356,143.5356,5694.0
2022-11-21 12:50:00,146.09,146.09,145.83,145.87,2199.0,143.5061,143.5061,143.2507,143.29,2199.0
2022-11-21 12:55:00,145.83,145.85,145.62,145.67,5243.0,143.2507,143.2703,143.0444,143.0935,5243.0
2022-11-21 13:00:00,145.66,145.83,145.66,145.71,5129.0,143.0837,143.2507,143.0837,143.1328,5129.0
2022-11-21 13:05:00,145.7,145.82,145.67,145.82,6976.0,143.123,143.2409,143.0935,143.2409,6976.0
2022-11-21 13:10:00,145.85,146.17,145.85,146.15,4888.0,143.2703,143.5847,143.2703,143.565,4888.0
2022-11-21 13:15:00,146.17,146.26,146.14,146.17,3431.0,143.5847,143.6731,143.5552,143.5847,3431.0
2022-11-21 13:20:00,146.2,146.25,146.13,146.25,4434.0,143.6142,143.6633,143.5454,143.6633,4434.0
2022-11-21 13:25:00,146.25,146.33,146.14,146.3,14306.0,143.6633,143.7419,143.5552,143.7124,14306.0
2022-11-21 13:30:00,146.26,146.26,146.02,146.06,6918.0,143.6731,143.6731,143.4373,143.4766,6918.0
2022-11-21 13:35:00,146.06,146.51,146.05,146.44,6595.0,143.4766,143.9187,143.4668,143.8499,6595.0
2022-11-21 13:40:00,146.43,146.47,146.32,146.34,1933.0,143.8401,143.8794,143.732,143.7517,1933.0
2022-11-21 13:45:00,146.39,146.56,146.21,146.3,12027.0,143.8008,143.9678,143.624,143.7124,12027.0
2022-11-21 13:50:00,146.28,146.28,146.14,146.14,1772.0,143.6927,143.6927,143.5552,143.5552,1772.0
2022-11-21 13:55:00,146.15,146.22,145.95,146.1,6123.0,143.565,143.6338,143.3686,143.5159,6123.0
2022-11-21 14:00:00,146.12,146.23,146.12,146.2,5295.0,143.5356,143.6436,143.5356,143.6142,5295.0
2022-11-21 14:05:00,146.2,146.35,146.18,146.19,3787.0,143.6142,143.7615,143.5945,143.6043,3787.0
2022-11-21 14:10:00,146.18,146.18,146.01,146.09,4135.0,143.5945,143.5945,143.4275,143.5061,4135.0
2022-11-21 14:15:00,146.03,146.03,145.83,145.84,6900.0,143.4472,143.4472,143.2507,143.2605,6900.0
2022-11-21 14:20:00,145.83,145.83,145.42,145.42,7515.0,143.2507,143.2507,142.848,142.848,7515.0
2022-11-21 14:25:00,145.42,145.64,145.42,145.57,10036.0,142.848,143.0641,142.848,142.9953,10036.0
2022-11-21 14:30:00,145.62,145.73,145.61,145.67,5960.0,143.0444,143.1525,143.0346,143.0935,5960.0
2022-11-21 14:35:00,145.67,145.83,145.62,145.77,9957.0,143.0935,143.2507,143.0444,143.1918,9957.0
2022-11-21 14:40:00,145.77,145.77,145.46,145.52,6520.0,143.1918,143.1918,142.8872,142.9462,6520.0
2022-11-21 14:45:00,145.51,145.67,145.5,145.59,7622.0,142.9364,143.0935,142.9265,143.0149,7622.0
2022-11-21 14:50:00,145.61,145.61,145.5,145.56,11204.0,143.0346,143.0346,142.9265,142.9855,11204.0
2022-11-21 14:55:00,145.5,145.67,145.39,145.39,9462.0,142.9265,143.0935,142.8185,142.8185,9462.0
2022-11-21 15:00:00,145.36,145.39,145.19,145.25,12380.0,142.789,142.8185,142.622,142.681,12380.0
2022-11-21 15:05:00,145.27,145.35,145.14,145.33,15604.0,142.7006,142.7792,142.5729,142.7595,15604.0
2022-11-21 15:10:00,145.31,145.57,145.29,145.53,14467.0,142.7399,142.9953,142.7202,142.956,14467.0
2022-11-21 15:15:00,145.5,145.53,145.25,145.45,21867.0,142.9265,142.956,142.681,142.8774,21867.0
2022-11-21 15:20:00,145.41,145.46,145.21,145.22,6983.0,142.8381,142.8872,142.6417,142.6515,6983.0
2022-11-21 15:25:00,145.22,145.24,144.93,145.0,15273.0,142.6515,142.6711,142.3666,142.4354,15273.0
2022-11-21 15:30:00,145.0,145.18,144.98,145.02,13023.0,142.4354,142.6122,142.4157,142.455,13023.0
2022-11-21 15:35:00,145.02,145.23,144.95,145.01,26781.0,142.455,142.6613,142.3863,142.4452,26781.0
2022-11-21 15:40:00,145.03,145.09,144.76,144.79,20352.0,142.4648,142.5238,142.1996,142.2291,20352.0
2022-11-21 15:45:00,144.78,145.26,144.77,145.19,34786.0,142.2193,142.6908,142.2094,142.622,34786.0
2022-11-21 15:50:00,145.2,145.21,144.61,144.78,56895.0,142.6318,142.6417,142.0523,142.2193,56895.0
2022-11-21 15:55:00,144.8,145.14,144.43,145.14,108329.0,142.2389,142.5729,141.8755,142.5729,108329.0
2022-11-22 09:30:00,151.98,155.85,151.98,154.97,256067.0,149.2919,153.0935,149.2919,152.229,256067.0
2022-11-22 09:35:00,154.97,155.95,153.08,153.43,110423.0,152.229,153.1917,150.3725,150.7163,110423.0
2022-11-22 09:40:00,153.75,154.85,153.66,154.64,66388.0,151.0306,152.1112,150.9422,151.9049,66388.0
2022-11-22 09:45:00,154.63,155.42,154.2,155.34,68135.0,151.8951,152.6711,151.4727,152.5925,68135.0
2022-11-22 09:50:00,155.25,155.54,154.38,155.5,56430.0,152.5041,152.789,151.6495,152.7497,56430.0
2022-11-22 09:55:00,155.51,157.0,155.48,156.88,70373.0,152.7595,154.2231,152.73,154.1053,70373.0
2022-11-22 10:00:00,156.88,157.0,155.25,155.52,91264.0,154.1053,154.2231,152.5041,152.7693,91264.0
2022-11-22 10:05:00,155.48,155.69,154.1,154.42,60281.0,152.73,152.9363,151.3744,151.6888,60281.0
2022-11-22 10:10:00,154.35,154.82,153.65,154.68,50333.0,151.62,152.0817,150.9324,151.9442,50333.0
2022-11-22 10:15:00,154.61,154.79,153.8,153.99,26889.0,151.8754,152.0522,151.0797,151.2664,26889.0
2022-11-22 10:20:00,153.97,154.79,153.94,154.62,20417.0,151.2467,152.0522,151.2173,151.8852,20417.0
2022-11-22 10:25:00,154.76,155.08,154.65,154.86,26621.0,152.0228,152.3371,151.9147,152.121,26621.0
2022-11-22 10:30:00,154.96,155.25,154.21,154.55,20813.0,152.2192,152.5041,151.4825,151.8165,20813.0
2022-11-22 10:35:00,154.43,154.5,153.98,154.06,16388.0,151.6986,151.7674,151.2565,151.3351,16388.0
2022-11-22 10:40:00,154.03,154.43,153.93,154.37,12886.0,151.3057,151.6986,151.2074,151.6397,12886.0
2022-11-22 10:45:00,154.41,154.58,154.29,154.56,10039.0,151.6789,151.8459,151.5611,151.8263,10039.0
2022-11-22 10:50:00,154.64,154.73,154.23,154.4,16071.0,151.9049,151.9933,151.5021,151.6691,16071.0
2022-11-22 10:55:00,154.38,154.6,154.19,154.44,17319.0,151.6495,151.8656,151.4628,151.7084,17319.0
2022-11-22 11:00:00,154.39,154.97,154.24,154.78,20966.0,151.6593,152.229,151.512,152.0424,20966.0
2022-11-22 11:05:00,154.75,154.97,154.59,154.83,11742.0,152.0129,152.229,151.8558,152.0915,11742.0
2022-11-22 11:10:00,154.89,155.09,154.85,154.99,25172.0,152.1505,152.3469,152.1112,152.2487,25172.0
2022-11-22 11:15:00,154.99,155.08,154.45,154.68,10761.0,152.2487,152.3371,151.7182,151.9442,10761.0
2022-11-22 11:20:00,154.6,154.87,154.53,154.76,9625.0,151.8656,152.1308,151.7968,152.0228,9625.0
2022-11-22 11:25:00,154.8,154.85,154.31,154.75,12212.0,152.062,152.1112,151.5807,152.0129,12212.0
2022-11-22 11:30:00,154.61,154.72,153.54,154.01,61906.0,151.8754,151.9835,150.8243,151.286,61906.0
2022-11-22 11:35:00,153.99,154.08,153.64,154.04,7929.0,151.2664,151.3548,150.9226,151.3155,7929.0
2022-11-22 11:40:00,153.98,153.99,153.49,153.56,10873.0,151.2565,151.2664,150.7752,150.844,10873.0
2022-11-22 11:45:00,153.59,153.65,153.46,153.56,16781.0,150.8734,150.9324,150.7457,150.844,16781.0
2022-11-22 11:50:00,153.56,154.12,153.56,154.03,21604.0,150.844,151.3941,150.844,151.3057,21604.0
2022-11-22 11:55:00,153.98,154.42,153.96,154.42,13199.0,151.2565,151.6888,151.2369,151.6888,13199.0
2022-11-22 12:00:00,154.43,155.03,154.4,155.03,15762.0,151.6986,152.288,151.6691,152.288,15762.0
2022-11-22 12:05:00,155.03,155.06,154.75,154.75,13746.0,152.288,152.3174,152.0129,152.0129,13746.0
2022-11-22 12:10:00,154.75,154.97,154.73,154.9,7268.0,152.0129,152.229,151.9933,152.1603,7268.0
2022-11-22 12:15:00,154.88,155.02,154.55,154.55,21266.0,152.1406,152.2782,151.8165,151.8165,21266.0
2022-11-22 12:20:00,154.58,154.71,154.54,154.71,11198.0,151.8459,151.9736,151.8066,151.9736,11198.0
2022-11-22 12:25:00,154.67,154.98,154.66,154.87,5265.0,151.9343,152.2389,151.9245,152.1308,5265.0
2022-11-22 12:30:00,154.95,155.04,154.8,154.96,13102.0,152.2094,152.2978,152.062,152.2192,13102.0
2022-11-22 12:35:00,154.96,155.15,154.85,154.9,35691.0,152.2192,152.4059,152.1112,152.1603,35691.0
2022-11-22 12:40:00,154.9,154.94,154.63,154.86,13686.0,152.1603,152.1996,151.8951,152.121,13686.0
2022-11-22 12:45:00,154.83,155.04,154.8,154.89,10297.0,152.0915,152.2978,152.062,152.1505,10297.0
2022-11-22 12:50:00,154.91,155.02,154.87,154.89,9884.0,152.1701,152.2782,152.1308,152.1505,9884.0
2022-11-22 12:55:00,154.89,154.89,154.69,154.72,9735.0,152.1505,152.1505,151.954,151.9835,9735.0
2022-11-22 13:00:00,154.74,155.1,154.72,155.03,14821.0,152.0031,152.3567,151.9835,152.288,14821.0
2022-11-22 13:05:00,155.03,155.46,154.98,155.45,13329.0,152.288,152.7104,152.2389,152.7005,13329.0
2022-11-22 13:10:00,155.4,155.47,155.35,155.4,8476.0,152.6514,152.7202,152.6023,152.6514,8476.0
2022-11-22 13:15:00,155.4,155.55,155.38,155.52,12819.0,152.6514,152.7988,152.6318,152.7693,12819.0
2022-11-22 13:20:00,155.54,155.67,155.4,155.47,14633.0,152.789,152.9167,152.6514,152.7202,14633.0
2022-11-22 13:25:00,155.41,155.42,155.14,155.36,10928.0,152.6613,152.6711,152.396,152.6121,10928.0
2022-11-22 13:30:00,155.36,155.51,155.34,155.49,4435.0,152.6121,152.7595,152.5925,152.7398,4435.0
2022-11-22 13:35:00,155.41,155.75,155.41,155.73,13745.0,152.6613,152.9952,152.6613,152.9756,13745.0
2022-11-22 13:40:00,155.75,155.75,155.55,155.61,14511.0,152.9952,152.9952,152.7988,152.8577,14511.0
2022-11-22 13:45:00,155.6,155.77,155.56,155.7,7659.0,152.8479,153.0149,152.8086,152.9461,7659.0
2022-11-22 13:50:00,155.63,155.95,155.63,155.94,6481.0,152.8774,153.1917,152.8774,153.1819,6481.0
2022-11-22 13:55:00,155.94,155.97,155.82,155.88,9723.0,153.1819,153.2114,153.064,153.1229,9723.0
2022-11-22 14:00:00,155.92,156.16,155.92,156.12,18165.0,153.1622,153.398,153.1622,153.3587,18165.0
2022-11-22 14:05:00,156.14,156.15,155.55,155.76,12254.0,153.3783,153.3882,152.7988,153.0051,12254.0
2022-11-22 14:10:00,155.77,155.78,155.6,155.65,8452.0,153.0149,153.0247,152.8479,152.897,8452.0
2022-11-22 14:15:00,155.68,155.77,155.61,155.7,21807.0,152.9265,153.0149,152.8577,152.9461,21807.0
2022-11-22 14:20:00,155.7,155.83,155.68,155.75,10808.0,152.9461,153.0738,152.9265,152.9952,10808.0
2022-11-22 14:25:00,155.76,155.83,155.58,155.67,9716.0,153.0051,153.0738,152.8283,152.9167,9716.0
2022-11-22 14:30:00,155.71,155.71,155.58,155.62,7972.0,152.956,152.956,152.8283,152.8675,7972.0
2022-11-22 14:35:00,155.64,156.1,155.6,156.1,10640.0,152.8872,153.3391,152.8479,153.3391,10640.0
2022-11-22 14:40:00,156.07,156.08,155.84,155.84,7333.0,153.3096,153.3194,153.0837,153.0837,7333.0
2022-11-22 14:45:00,155.88,156.23,155.88,156.23,7590.0,153.1229,153.4668,153.1229,153.4668,7590.0
2022-11-22 14:50:00,156.22,156.33,156.16,156.23,92399.0,153.4569,153.565,153.398,153.4668,92399.0
2022-11-22 14:55:00,156.18,156.22,155.77,155.78,8622.0,153.4176,153.4569,153.0149,153.0247,8622.0
2022-11-22 15:00:00,155.62,156.44,155.61,156.44,8893.0,152.8675,153.673,152.8577,153.673,8893.0
2022-11-22 15:05:00,156.5,156.56,156.37,156.55,18614.0,153.732,153.7909,153.6043,153.7811,18614.0
2022-11-22 15:10:00,156.55,156.85,156.45,156.83,14132.0,153.7811,154.0758,153.6829,154.0561,14132.0
2022-11-22 15:15:00,156.81,157.17,156.77,156.93,26344.0,154.0365,154.3901,153.9972,154.1544,26344.0
2022-11-22 15:20:00,156.94,157.19,156.93,157.18,20743.0,154.1642,154.4098,154.1544,154.4,20743.0
2022-11-22 15:25:00,157.18,157.29,156.91,157.01,25940.0,154.4,154.508,154.1347,154.233,25940.0
2022-11-22 15:30:00,157.03,157.12,156.81,157.12,28135.0,154.2526,154.341,154.0365,154.341,28135.0
2022-11-22 15:35:00,157.1,157.34,157.0,157.3,22733.0,154.3214,154.5571,154.2231,154.5178,22733.0
2022-11-22 15:40:00,157.26,157.29,157.01,157.04,131353.0,154.4785,154.508,154.233,154.2624,131353.0
2022-11-22 15:45:00,157.05,157.26,157.05,157.15,32684.0,154.2723,154.4785,154.2723,154.3705,32684.0
2022-11-22 15:50:00,157.19,157.44,157.13,157.34,73692.0,154.4098,154.6554,154.3508,154.5571,73692.0
2022-11-22 15:55:00,157.3,157.35,156.64,156.94,199840.0,154.5178,154.5669,153.8695,154.1642,199840.0
2022-11-23 09:30:00,156.67,157.05,155.92,156.26,36467.0,153.899,154.2723,153.1622,153.4962,36467.0
2022-11-23 09:35:00,156.49,156.49,155.83,155.94,20343.0,153.7222,153.7222,153.0738,153.1819,20343.0
2022-11-23 09:40:00,156.04,156.11,154.8,155.14,24629.0,153.2801,153.3489,152.062,152.396,24629.0
2022-11-23 09:45:00,155.22,155.91,155.14,155.41,11270.0,152.4746,153.1524,152.396,152.6613,11270.0
2022-11-23 09:50:00,155.51,156.3,155.47,155.79,16723.0,152.7595,153.5355,152.7202,153.0345,16723.0
2022-11-23 09:55:00,155.74,156.15,155.69,156.03,11712.0,152.9854,153.3882,152.9363,153.2703,11712.0
2022-11-23 10:00:00,156.08,156.54,156.05,156.28,22547.0,153.3194,153.7713,153.2899,153.5159,22547.0
2022-11-23 10:05:00,156.28,156.5,155.61,155.63,4838.0,153.5159,153.732,152.8577,152.8774,4838.0
2022-11-23 10:10:00,155.62,155.67,154.35,154.83,37239.0,152.8675,152.9167,151.62,152.0915,37239.0
2022-11-23 10:15:00,154.9,155.06,154.45,154.65,5865.0,152.1603,152.3174,151.7182,151.9147,5865.0
2022-11-23 10:20:00,154.62,155.31,154.61,155.22,5239.0,151.8852,152.563,151.8754,152.4746,5239.0
2022-11-23 10:25:00,155.32,155.53,155.28,155.35,7011.0,152.5728,152.7791,152.5336,152.6023,7011.0
2022-11-23 10:30:00,155.34,155.57,155.17,155.57,8240.0,152.5925,152.8184,152.4255,152.8184,8240.0
2022-11-23 10:35:00,155.58,155.97,155.25,155.95,18653.0,152.8283,153.2114,152.5041,153.1917,18653.0
2022-11-23 10:40:00,155.95,155.95,155.66,155.85,4022.0,153.1917,153.1917,152.9068,153.0935,4022.0
2022-11-23 10:45:00,155.84,156.05,155.66,155.98,7670.0,153.0837,153.2899,152.9068,153.2212,7670.0
2022-11-23 10:50:00,155.99,156.22,155.93,156.17,12413.0,153.231,153.4569,153.1721,153.4078,12413.0
2022-11-23 10:55:00,156.17,156.43,156.05,156.05,15912.0,153.4078,153.6632,153.2899,153.2899,15912.0
2022-11-23 11:00:00,156.02,156.11,155.34,155.41,12863.0,153.2605,153.3489,152.5925,152.6613,12863.0
2022-11-23 11:05:00,155.36,155.74,155.27,155.72,6989.0,152.6121,152.9854,152.5237,152.9658,6989.0
2022-11-23 11:10:00,155.71,156.04,155.65,155.93,15784.0,152.956,153.2801,152.897,153.1721,15784.0
2022-11-23 11:15:00,155.96,156.05,155.55,155.72,12973.0,153.2015,153.2899,152.7988,152.9658,12973.0
2022-11-23 11:20:00,155.68,155.97,155.68,155.86,11910.0,152.9265,153.2114,152.9265,153.1033,11910.0
2022-11-23 11:25:00,155.86,155.97,155.79,155.88,13364.0,153.1033,153.2114,153.0345,153.1229,13364.0
2022-11-23 11:30:00,155.75,155.76,155.54,155.59,4832.0,152.9952,153.0051,152.789,152.8381,4832.0
2022-11-23 11:35:00,155.68,155.78,155.63,155.75,8158.0,152.9265,153.0247,152.8774,152.9952,8158.0
2022-11-23 11:40:00,155.72,155.93,155.72,155.88,3349.0,152.9658,153.1721,152.9658,153.1229,3349.0
2022-11-23 11:45:00,155.83,155.93,155.75,155.76,4514.0,153.0738,153.1721,152.9952,153.0051,4514.0
2022-11-23 11:50:00,155.77,155.82,155.22,155.22,8820.0,153.0149,153.064,152.4746,152.4746,8820.0
2022-11-23 11:55:00,155.33,155.42,155.02,155.42,4125.0,152.5827,152.6711,152.2782,152.6711,4125.0
2022-11-23 12:00:00,155.47,155.66,155.4,155.56,10676.0,152.7202,152.9068,152.6514,152.8086,10676.0
2022-11-23 12:05:00,155.56,155.68,155.49,155.56,10270.0,152.8086,152.9265,152.7398,152.8086,10270.0
2022-11-23 12:10:00,155.56,155.74,155.53,155.6,1782.0,152.8086,152.9854,152.7791,152.8479,1782.0
2022-11-23 12:15:00,155.57,155.78,155.57,155.72,2955.0,152.8184,153.0247,152.8184,152.9658,2955.0
2022-11-23 12:20:00,155.75,155.93,155.75,155.8,1611.0,152.9952,153.1721,152.9952,153.0444,1611.0
2022-11-23 12:25:00,155.85,155.98,155.72,155.75,4560.0,153.0935,153.2212,152.9658,152.9952,4560.0
2022-11-23 12:30:00,155.79,155.9,155.79,155.81,1000.0,153.0345,153.1426,153.0345,153.0542,1000.0
2022-11-23 12:35:00,155.76,155.89,155.68,155.89,3683.0,153.0051,153.1328,152.9265,153.1328,3683.0
2022-11-23 12:40:00,155.92,155.94,155.73,155.76,1840.0,153.1622,153.1819,152.9756,153.0051,1840.0
2022-11-23 12:45:00,155.79,155.83,155.65,155.76,5349.0,153.0345,153.0738,152.897,153.0051,5349.0
2022-11-23 12:50:00,155.8,155.8,155.53,155.57,3123.0,153.0444,153.0444,152.7791,152.8184,3123.0
2022-11-23 12:55:00,155.58,155.68,155.46,155.57,14073.0,152.8283,152.9265,152.7104,152.8184,14073.0
2022-11-23 13:00:00,155.56,155.82,155.56,155.82,1720.0,152.8086,153.064,152.8086,153.064,1720.0
2022-11-23 13:05:00,155.87,155.92,155.8,155.8,6144.0,153.1131,153.1622,153.0444,153.0444,6144.0
2022-11-23 13:10:00,155.75,155.93,155.75,155.84,4431.0,152.9952,153.1721,152.9952,153.0837,4431.0
2022-11-23 13:15:00,155.85,155.95,155.84,155.95,1315.0,153.0935,153.1917,153.0837,153.1917,1315.0
2022-11-23 13:20:00,155.96,156.11,155.85,155.89,5169.0,153.2015,153.3489,153.0935,153.1328,5169.0
2022-11-23 13:25:00,155.87,156.03,155.87,156.03,3494.0,153.1131,153.2703,153.1131,153.2703,3494.0
2022-11-23 13:30:00,156.09,156.28,156.09,156.23,3419.0,153.3292,153.5159,153.3292,153.4668,3419.0
2022-11-23 13:35:00,156.19,156.29,156.19,156.28,2881.0,153.4275,153.5257,153.4275,153.5159,2881.0
2022-11-23 13:40:00,156.26,156.3,156.2,156.3,2589.0,153.4962,153.5355,153.4373,153.5355,2589.0
2022-11-23 13:45:00,156.28,156.38,156.23,156.31,4491.0,153.5159,153.6141,153.4668,153.5453,4491.0
2022-11-23 13:50:00,156.23,156.24,156.07,156.16,4618.0,153.4668,153.4766,153.3096,153.398,4618.0
2022-11-23 13:55:00,156.15,156.22,156.09,156.22,3214.0,153.3882,153.4569,153.3292,153.4569,3214.0
2022-11-23 14:00:00,156.36,156.92,156.17,156.91,8225.0,153.5945,154.1445,153.4078,154.1347,8225.0
2022-11-23 14:05:00,156.78,156.81,156.59,156.79,3974.0,154.007,154.0365,153.8204,154.0168,3974.0
2022-11-23 14:10:00,156.81,156.81,156.58,156.8,2331.0,154.0365,154.0365,153.8106,154.0267,2331.0
2022-11-23 14:15:00,156.81,156.89,156.75,156.86,2412.0,154.0365,154.1151,153.9776,154.0856,2412.0
2022-11-23 14:20:00,156.84,157.09,156.82,157.09,4547.0,154.066,154.3115,154.0463,154.3115,4547.0
2022-11-23 14:25:00,157.1,157.28,157.07,157.07,5089.0,154.3214,154.4982,154.2919,154.2919,5089.0
2022-11-23 14:30:00,157.02,157.02,156.83,156.86,3956.0,154.2428,154.2428,154.0561,154.0856,3956.0
2022-11-23 14:35:00,156.86,156.88,156.68,156.72,2603.0,154.0856,154.1053,153.9088,153.9481,2603.0
2022-11-23 14:40:00,156.73,156.86,156.69,156.85,3521.0,153.9579,154.0856,153.9186,154.0758,3521.0
2022-11-23 14:45:00,156.82,156.93,156.75,156.93,3792.0,154.0463,154.1544,153.9776,154.1544,3792.0
2022-11-23 14:50:00,156.88,157.06,156.88,156.91,4246.0,154.1053,154.2821,154.1053,154.1347,4246.0
2022-11-23 14:55:00,156.82,156.95,156.79,156.89,4617.0,154.0463,154.174,154.0168,154.1151,4617.0
2022-11-23 15:00:00,156.87,156.87,156.51,156.56,6580.0,154.0954,154.0954,153.7418,153.7909,6580.0
2022-11-23 15:05:00,156.56,156.62,156.49,156.52,5278.0,153.7909,153.8499,153.7222,153.7516,5278.0
2022-11-23 15:10:00,156.52,156.52,156.29,156.31,4210.0,153.7516,153.7516,153.5257,153.5453,4210.0
2022-11-23 15:15:00,156.33,156.52,156.19,156.4,12014.0,153.565,153.7516,153.4275,153.6337,12014.0
2022-11-23 15:20:00,156.38,156.38,155.92,156.11,15242.0,153.6141,153.6141,153.1622,153.3489,15242.0
2022-11-23 15:25:00,156.11,156.19,155.95,155.95,5130.0,153.3489,153.4275,153.1917,153.1917,5130.0
2022-11-23 15:30:00,156.01,156.01,155.9,155.97,11936.0,153.2506,153.2506,153.1426,153.2114,11936.0
2022-11-23 15:35:00,155.97,156.02,155.94,156.0,6421.0,153.2114,153.2605,153.1819,153.2408,6421.0
2022-11-23 15:40:00,155.99,155.99,155.86,155.89,10563.0,153.231,153.231,153.1033,153.1328,10563.0
2022-11-23 15:45:00,155.89,155.89,155.51,155.6,9314.0,153.1328,153.1328,152.7595,152.8479,9314.0
2022-11-23 15:50:00,155.57,155.68,155.41,155.44,20309.0,152.8184,152.9265,152.6613,152.6907,20309.0
2022-11-23 15:55:00,155.4,155.5,155.23,155.35,75849.0,152.6514,152.7497,152.4844,152.6023,75849.0
2022-11-25 09:30:00,155.09,155.54,154.71,155.23,35584.0,152.3469,152.789,151.9736,152.4844,35584.0
2022-11-25 09:35:00,155.14,155.97,155.13,155.51,10285.0,152.396,153.2114,152.3862,152.7595,10285.0
2022-11-25 09:40:00,155.48,156.0,155.08,155.5,10658.0,152.73,153.2408,152.3371,152.7497,10658.0
2022-11-25 09:45:00,155.35,155.56,154.83,154.83,4033.0,152.6023,152.8086,152.0915,152.0915,4033.0
2022-11-25 09:50:00,154.87,155.28,154.82,155.06,10829.0,152.1308,152.5336,152.0817,152.3174,10829.0
2022-11-25 09:55:00,155.04,155.42,155.01,155.29,10479.0,152.2978,152.6711,152.2683,152.5434,10479.0
2022-11-25 10:00:00,155.28,155.46,155.03,155.34,7810.0,152.5336,152.7104,152.288,152.5925,7810.0
2022-11-25 10:05:00,155.4,155.4,155.06,155.06,8159.0,152.6514,152.6514,152.3174,152.3174,8159.0
2022-11-25 10:10:00,155.08,155.27,154.93,155.25,3241.0,152.3371,152.5237,152.1897,152.5041,3241.0
2022-11-25 10:15:00,155.25,155.48,155.14,155.36,2908.0,152.5041,152.73,152.396,152.6121,2908.0
2022-11-25 10:20:00,155.38,155.59,155.3,155.34,6965.0,152.6318,152.8381,152.5532,152.5925,6965.0
2022-11-25 10:25:00,155.34,155.49,155.18,155.39,4605.0,152.5925,152.7398,152.4353,152.6416,4605.0
2022-11-25 10:30:00,155.42,155.53,155.37,155.47,4374.0,152.6711,152.7791,152.622,152.7202,4374.0
2022-11-25 10:35:00,155.43,155.67,155.35,155.38,7802.0,152.6809,152.9167,152.6023,152.6318,7802.0
2022-11-25 10:40:00,155.42,155.49,155.29,155.32,7699.0,152.6711,152.7398,152.5434,152.5728,7699.0
2022-11-25 10:45:00,155.31,155.46,155.3,155.45,5354.0,152.563,152.7104,152.5532,152.7005,5354.0
2022-11-25 10:50:00,155.41,155.75,155.34,155.74,5215.0,152.6613,152.9952,152.5925,152.9854,5215.0
2022-11-25 10:55:00,155.68,155.99,155.66,155.84,9167.0,152.9265,153.231,152.9068,153.0837,9167.0
2022-11-25 11:00:00,155.85,156.08,155.67,156.04,8403.0,153.0935,153.3194,152.9167,153.2801,8403.0
2022-11-25 11:05:00,156.09,156.09,155.95,156.08,3710.0,153.3292,153.3292,153.1917,153.3194,3710.0
2022-11-25 11:10:00,156.04,156.04,155.81,155.81,4214.0,153.2801,153.2801,153.0542,153.0542,4214.0
2022-11-25 11:15:00,155.88,156.01,155.86,155.9,6216.0,153.1229,153.2506,153.1033,153.1426,6216.0
2022-11-25 11:20:00,155.94,156.14,155.94,156.08,5599.0,153.1819,153.3783,153.1819,153.3194,5599.0
2022-11-25 11:25:00,156.07,156.07,155.84,155.89,4470.0,153.3096,153.3096,153.0837,153.1328,4470.0
2022-11-25 11:30:00,155.92,156.16,155.92,156.13,5525.0,153.1622,153.398,153.1622,153.3685,5525.0
2022-11-25 11:35:00,156.15,156.33,156.1,156.33,3847.0,153.3882,153.565,153.3391,153.565,3847.0
2022-11-25 11:40:00,156.3,156.35,156.22,156.3,4803.0,153.5355,153.5846,153.4569,153.5355,4803.0
2022-11-25 11:45:00,156.29,156.33,156.18,156.3,3981.0,153.5257,153.565,153.4176,153.5355,3981.0
2022-11-25 11:50:00,156.3,156.36,156.25,156.32,6202.0,153.5355,153.5945,153.4864,153.5552,6202.0
2022-11-25 11:55:00,156.29,156.31,156.09,156.09,5321.0,153.5257,153.5453,153.3292,153.3292,5321.0
2022-11-25 12:00:00,156.12,156.15,156.07,156.08,6611.0,153.3587,153.3882,153.3096,153.3194,6611.0
2022-11-25 12:05:00,156.06,156.13,156.02,156.11,8340.0,153.2998,153.3685,153.2605,153.3489,8340.0
2022-11-25 12:10:00,156.12,156.53,156.12,156.46,6945.0,153.3587,153.7614,153.3587,153.6927,6945.0
2022-11-25 12:15:00,156.48,156.49,156.27,156.34,7453.0,153.7123,153.7222,153.506,153.5748,7453.0
2022-11-25 12:20:00,156.32,156.38,156.27,156.3,5551.0,153.5552,153.6141,153.506,153.5355,5551.0
2022-11-25 12:25:00,156.32,156.56,156.32,156.54,4787.0,153.5552,153.7909,153.5552,153.7713,4787.0
2022-11-25 12:30:00,156.56,156.56,156.39,156.41,5100.0,153.7909,153.7909,153.6239,153.6436,5100.0
2022-11-25 12:35:00,156.38,156.42,156.29,156.36,6242.0,153.6141,153.6534,153.5257,153.5945,6242.0
2022-11-25 12:40:00,156.36,156.37,156.18,156.32,7524.0,153.5945,153.6043,153.4176,153.5552,7524.0
2022-11-25 12:45:00,156.3,156.56,156.29,156.53,10405.0,153.5355,153.7909,153.5257,153.7614,10405.0
2022-11-25 12:50:00,156.56,156.74,156.51,156.62,12146.0,153.7909,153.9677,153.7418,153.8499,12146.0
2022-11-25 12:55:00,156.57,156.95,156.56,156.95,31690.0,153.8007,154.174,153.7909,154.174,31690.0
2022-11-28 09:30:00,155.87,156.42,155.62,156.42,35481.0,153.1131,153.6534,152.8675,153.6534,35481.0
2022-11-28 09:35:00,156.5,156.75,156.4,156.71,7561.0,153.732,153.9776,153.6337,153.9383,7561.0
2022-11-28 09:40:00,156.71,156.85,156.55,156.56,9572.0,153.9383,154.0758,153.7811,153.7909,9572.0
2022-11-28 09:45:00,156.65,156.66,156.28,156.29,17307.0,153.8793,153.8891,153.5159,153.5257,17307.0
2022-11-28 09:50:00,156.43,156.66,156.15,156.27,18036.0,153.6632,153.8891,153.3882,153.506,18036.0
2022-11-28 09:55:00,156.34,156.41,156.13,156.25,4289.0,153.5748,153.6436,153.3685,153.4864,4289.0
2022-11-28 10:00:00,156.25,156.53,156.19,156.49,4549.0,153.4864,153.7614,153.4275,153.7222,4549.0
2022-11-28 10:05:00,156.5,156.58,155.98,156.03,11824.0,153.732,153.8106,153.2212,153.2703,11824.0
2022-11-28 10:10:00,156.01,156.2,155.78,156.12,16584.0,153.2506,153.4373,153.0247,153.3587,16584.0
2022-11-28 10:15:00,156.15,156.21,155.54,155.81,10811.0,153.3882,153.4471,152.789,153.0542,10811.0
2022-11-28 10:20:00,155.8,155.88,155.67,155.72,5134.0,153.0444,153.1229,152.9167,152.9658,5134.0
2022-11-28 10:25:00,155.72,155.72,155.32,155.43,9264.0,152.9658,152.9658,152.5728,152.6809,9264.0
2022-11-28 10:30:00,155.47,155.47,155.2,155.27,6705.0,152.7202,152.7202,152.455,152.5237,6705.0
2022-11-28 10:35:00,155.25,155.57,155.23,155.38,5589.0,152.5041,152.8184,152.4844,152.6318,5589.0
2022-11-28 10:40:00,155.26,155.33,155.08,155.14,5752.0,152.5139,152.5827,152.3371,152.396,5752.0
2022-11-28 10:45:00,155.18,155.19,154.96,154.99,3621.0,152.4353,152.4451,152.2192,152.2487,3621.0
2022-11-28 10:50:00,155.0,155.02,154.84,154.97,5770.0,152.2585,152.2782,152.1013,152.229,5770.0
2022-11-28 10:55:00,154.93,154.98,154.77,154.83,5198.0,152.1897,152.2389,152.0326,152.0915,5198.0
2022-11-28 11:00:00,154.83,154.93,154.81,154.83,4807.0,152.0915,152.1897,152.0719,152.0915,4807.0
2022-11-28 11:05:00,154.88,154.9,154.66,154.71,4258.0,152.1406,152.1603,151.9245,151.9736,4258.0
2022-11-28 11:10:00,154.72,154.72,154.47,154.55,4863.0,151.9835,151.9835,151.7379,151.8165,4863.0
2022-11-28 11:15:00,154.53,154.65,154.32,154.42,4173.0,151.7968,151.9147,151.5905,151.6888,4173.0
2022-11-28 11:20:00,154.37,154.37,154.25,154.29,4795.0,151.6397,151.6397,151.5218,151.5611,4795.0
2022-11-28 11:25:00,154.32,154.53,154.3,154.3,5660.0,151.5905,151.7968,151.5709,151.5709,5660.0
2022-11-28 11:30:00,154.34,154.45,154.26,154.37,3254.0,151.6102,151.7182,151.5316,151.6397,3254.0
2022-11-28 11:35:00,154.33,154.47,154.29,154.42,3770.0,151.6004,151.7379,151.5611,151.6888,3770.0
2022-11-28 11:40:00,154.38,154.39,154.06,154.06,4844.0,151.6495,151.6593,151.3351,151.3351,4844.0
2022-11-28 11:45:00,154.1,154.24,153.9,154.03,5495.0,151.3744,151.512,151.178,151.3057,5495.0
2022-11-28 11:50:00,154.03,154.23,153.98,154.11,6562.0,151.3057,151.5021,151.2565,151.3843,6562.0
2022-11-28 11:55:00,154.14,154.16,153.96,153.96,2749.0,151.4137,151.4334,151.2369,151.2369,2749.0
2022-11-28 12:00:00,154.0,154.14,153.7,153.73,11183.0,151.2762,151.4137,150.9815,151.011,11183.0
2022-11-28 12:05:00,153.81,154.09,153.6,153.6,6304.0,151.0896,151.3646,150.8833,150.8833,6304.0
2022-11-28 12:10:00,153.63,153.7,153.55,153.66,5751.0,150.9127,150.9815,150.8342,150.9422,5751.0
2022-11-28 12:15:00,153.69,154.15,153.65,154.06,13640.0,150.9717,151.4235,150.9324,151.3351,13640.0
2022-11-28 12:20:00,154.04,154.09,153.81,153.81,4774.0,151.3155,151.3646,151.0896,151.0896,4774.0
2022-11-28 12:25:00,153.87,153.89,153.75,153.76,3905.0,151.1485,151.1681,151.0306,151.0404,3905.0
2022-11-28 12:30:00,153.8,153.84,153.65,153.65,3685.0,151.0797,151.119,150.9324,150.9324,3685.0
2022-11-28 12:35:00,153.69,153.84,153.62,153.8,5401.0,150.9717,151.119,150.9029,151.0797,5401.0
2022-11-28 12:40:00,153.84,153.88,153.63,153.64,4433.0,151.119,151.1583,150.9127,150.9226,4433.0
2022-11-28 12:45:00,153.64,153.78,153.57,153.74,6498.0,150.9226,151.0601,150.8538,151.0208,6498.0
2022-11-28 12:50:00,153.69,153.72,153.37,153.38,5980.0,150.9717,151.0011,150.6573,150.6672,5980.0
2022-11-28 12:55:00,153.34,153.51,153.33,153.33,3380.0,150.6279,150.7949,150.618,150.618,3380.0
2022-11-28 13:00:00,153.38,153.46,153.34,153.46,2562.0,150.6672,150.7457,150.6279,150.7457,2562.0
2022-11-28 13:05:00,153.46,153.77,153.45,153.65,4379.0,150.7457,151.0503,150.7359,150.9324,4379.0
2022-11-28 13:10:00,153.6,153.84,153.6,153.83,5530.0,150.8833,151.119,150.8833,151.1092,5530.0
2022-11-28 13:15:00,153.85,154.0,153.76,153.97,6192.0,151.1288,151.2762,151.0404,151.2467,6192.0
2022-11-28 13:20:00,153.95,154.06,153.95,154.03,4874.0,151.2271,151.3351,151.2271,151.3057,4874.0
2022-11-28 13:25:00,154.01,154.06,153.84,153.84,5087.0,151.286,151.3351,151.119,151.119,5087.0
2022-11-28 13:30:00,153.84,153.89,153.74,153.76,3510.0,151.119,151.1681,151.0208,151.0404,3510.0
2022-11-28 13:35:00,153.77,153.77,153.64,153.65,4395.0,151.0503,151.0503,150.9226,150.9324,4395.0
2022-11-28 13:40:00,153.68,153.79,153.62,153.75,12609.0,150.9619,151.0699,150.9029,151.0306,12609.0
2022-11-28 13:45:00,153.73,153.85,153.72,153.8,2627.0,151.011,151.1288,151.0011,151.0797,2627.0
2022-11-28 13:50:00,153.8,153.85,153.69,153.75,7227.0,151.0797,151.1288,150.9717,151.0306,7227.0
2022-11-28 13:55:00,153.75,153.76,153.45,153.53,3615.0,151.0306,151.0404,150.7359,150.8145,3615.0
2022-11-28 14:00:00,153.48,153.6,153.26,153.34,5159.0,150.7654,150.8833,150.5493,150.6279,5159.0
2022-11-28 14:05:00,153.35,153.42,153.3,153.3,5996.0,150.6377,150.7065,150.5886,150.5886,5996.0
2022-11-28 14:10:00,153.27,153.27,153.12,153.17,2169.0,150.5591,150.5591,150.4118,150.4609,2169.0
2022-11-28 14:15:00,153.13,153.21,152.89,152.9,4498.0,150.4216,150.5002,150.1858,150.1957,4498.0
2022-11-28 14:20:00,152.92,152.95,152.67,152.81,15374.0,150.2153,150.2448,149.9697,150.1072,15374.0
2022-11-28 14:25:00,152.81,152.95,152.78,152.9,5532.0,150.1072,150.2448,150.0778,150.1957,5532.0
2022-11-28 14:30:00,152.91,152.97,152.86,152.9,4385.0,150.2055,150.2644,150.1564,150.1957,4385.0
2022-11-28 14:35:00,152.9,152.9,152.77,152.84,7199.0,150.1957,150.1957,150.068,150.1367,7199.0
2022-11-28 14:40:00,152.84,152.9,152.81,152.88,5697.0,150.1367,150.1957,150.1072,150.176,5697.0
2022-11-28 14:45:00,152.88,152.88,152.59,152.61,5680.0,150.176,150.176,149.8911,149.9108,5680.0
2022-11-28 14:50:00,152.59,152.71,152.58,152.69,7218.0,149.8911,150.009,149.8813,149.9894,7218.0
2022-11-28 14:55:00,152.65,152.67,152.52,152.55,9891.0,149.9501,149.9697,149.8224,149.8518,9891.0
2022-11-28 15:00:00,152.54,152.61,152.41,152.41,16560.0,149.842,149.9108,149.7143,149.7143,16560.0
2022-11-28 15:05:00,152.4,152.44,152.26,152.27,5430.0,149.7045,149.7438,149.567,149.5768,5430.0
2022-11-28 15:10:00,152.25,152.32,152.05,152.09,9519.0,149.5571,149.6259,149.3607,149.4,9519.0
2022-11-28 15:15:00,152.09,152.1,151.88,151.95,17102.0,149.4,149.4098,149.1937,149.2625,17102.0
2022-11-28 15:20:00,151.98,152.06,151.86,151.86,10262.0,149.2919,149.3705,149.174,149.174,10262.0
2022-11-28 15:25:00,151.93,151.99,151.73,151.81,11398.0,149.2428,149.3017,149.0463,149.1249,11398.0
2022-11-28 15:30:00,151.83,152.11,151.82,152.04,13173.0,149.1446,149.4196,149.1348,149.3509,13173.0
2022-11-28 15:35:00,152.07,152.29,151.99,152.0,15038.0,149.3803,149.5964,149.3017,149.3116,15038.0
2022-11-28 15:40:00,151.99,152.08,151.93,152.04,19383.0,149.3017,149.3902,149.2428,149.3509,19383.0
2022-11-28 15:45:00,152.04,152.06,151.8,151.8,21194.0,149.3509,149.3705,149.1151,149.1151,21194.0
2022-11-28 15:50:00,151.83,152.19,151.83,152.14,42622.0,149.1446,149.4982,149.1446,149.4491,42622.0
2022-11-28 15:55:00,152.1,152.38,152.05,152.33,84254.0,149.4098,149.6848,149.3607,149.6357,84254.0
2022-11-29 09:30:00,151.88,152.11,151.28,151.97,27014.0,149.1937,149.4196,148.6043,149.2821,27014.0
2022-11-29 09:35:00,151.99,152.47,151.98,152.21,10328.0,149.3017,149.7733,149.2919,149.5179,10328.0
2022-11-29 09:40:00,152.07,152.58,151.89,152.58,6512.0,149.3803,149.8813,149.2035,149.8813,6512.0
2022-11-29 09:45:00,152.67,152.75,152.13,152.13,5448.0,149.9697,150.0483,149.4393,149.4393,5448.0
2022-11-29 09:50:00,152.12,152.21,152.04,152.16,6222.0,149.4294,149.5179,149.3509,149.4687,6222.0
2022-11-29 09:55:00,152.15,152.52,152.15,152.52,5871.0,149.4589,149.8224,149.4589,149.8224,5871.0
2022-11-29 10:00:00,152.53,152.9,152.44,152.64,9017.0,149.8322,150.1957,149.7438,149.9403,9017.0
2022-11-29 10:05:00,152.58,152.63,152.42,152.43,4699.0,149.8813,149.9304,149.7241,149.734,4699.0
2022-11-29 10:10:00,152.36,152.38,151.87,152.07,5783.0,149.6652,149.6848,149.1839,149.3803,5783.0
2022-11-29 10:15:00,152.11,152.39,152.11,152.35,3303.0,149.4196,149.6947,149.4196,149.6554,3303.0
2022-11-29 10:20:00,152.39,152.41,152.2,152.2,2048.0,149.6947,149.7143,149.508,149.508,2048.0
2022-11-29 10:25:00,152.16,152.25,152.02,152.18,3137.0,149.4687,149.5571,149.3312,149.4884,3137.0
2022-11-29 10:30:00,152.17,152.27,151.95,151.99,2630.0,149.4786,149.5768,149.2625,149.3017,2630.0
2022-11-29 10:35:00,151.95,151.98,151.8,151.8,5156.0,149.2625,149.2919,149.1151,149.1151,5156.0
2022-11-29 10:40:00,151.92,152.13,151.92,152.13,1947.0,149.233,149.4393,149.233,149.4393,1947.0
2022-11-29 10:45:00,152.11,152.5,152.1,152.42,2700.0,149.4196,149.8027,149.4098,149.7241,2700.0
2022-11-29 10:50:00,152.43,152.47,151.98,152.09,4185.0,149.734,149.7733,149.2919,149.4,4185.0
2022-11-29 10:55:00,152.08,152.18,151.99,152.06,4625.0,149.3902,149.4884,149.3017,149.3705,4625.0
2022-11-29 11:00:00,152.06,152.07,151.59,151.59,3539.0,149.3705,149.3803,148.9088,148.9088,3539.0
2022-11-29 11:05:00,151.64,151.64,151.45,151.45,4297.0,148.9579,148.9579,148.7713,148.7713,4297.0
2022-11-29 11:10:00,151.5,151.5,151.21,151.38,4493.0,148.8204,148.8204,148.5355,148.7025,4493.0
2022-11-29 11:15:00,151.4,151.4,150.92,150.96,6875.0,148.7222,148.7222,148.2507,148.29,6875.0
2022-11-29 11:20:00,150.96,151.01,150.79,150.86,12602.0,148.29,148.3391,148.123,148.1917,12602.0
2022-11-29 11:25:00,150.88,151.15,150.77,151.0,8600.0,148.2114,148.4766,148.1033,148.3293,8600.0
2022-11-29 11:30:00,150.97,151.2,150.97,151.2,4460.0,148.2998,148.5257,148.2998,148.5257,4460.0
2022-11-29 11:35:00,151.25,151.25,151.06,151.16,4525.0,148.5748,148.5748,148.3882,148.4864,4525.0
2022-11-29 11:40:00,151.11,151.16,151.05,151.05,9368.0,148.4373,148.4864,148.3784,148.3784,9368.0
2022-11-29 11:45:00,151.05,151.22,150.95,151.22,5610.0,148.3784,148.5454,148.2801,148.5454,5610.0
2022-11-29 11:50:00,151.21,151.46,151.08,151.46,11852.0,148.5355,148.7811,148.4078,148.7811,11852.0
2022-11-29 11:55:00,151.43,151.47,151.3,151.33,2974.0,148.7517,148.7909,148.624,148.6534,2974.0
2022-11-29 12:00:00,151.3,151.3,151.03,151.03,6243.0,148.624,148.624,148.3587,148.3587,6243.0
2022-11-29 12:05:00,151.05,151.31,151.05,151.3,8318.0,148.3784,148.6338,148.3784,148.624,8318.0
2022-11-29 12:10:00,151.27,151.28,150.94,151.03,29071.0,148.5945,148.6043,148.2703,148.3587,29071.0
2022-11-29 12:15:00,151.01,151.12,150.92,151.12,3791.0,148.3391,148.4471,148.2507,148.4471,3791.0
2022-11-29 12:20:00,151.16,151.19,151.1,151.19,3222.0,148.4864,148.5159,148.4275,148.5159,3222.0
2022-11-29 12:25:00,151.1,151.25,150.99,151.24,3370.0,148.4275,148.5748,148.3194,148.565,3370.0
2022-11-29 12:30:00,151.27,151.4,151.25,151.36,1652.0,148.5945,148.7222,148.5748,148.6829,1652.0
2022-11-29 12:35:00,151.38,151.61,151.28,151.58,4938.0,148.7025,148.9285,148.6043,148.899,4938.0
2022-11-29 12:40:00,151.56,151.67,151.55,151.64,2806.0,148.8794,148.9874,148.8695,148.9579,2806.0
2022-11-29 12:45:00,151.63,151.66,151.52,151.66,2330.0,148.9481,148.9776,148.8401,148.9776,2330.0
2022-11-29 12:50:00,151.66,151.75,151.51,151.51,7320.0,148.9776,149.066,148.8302,148.8302,7320.0
2022-11-29 12:55:00,151.49,151.49,151.21,151.27,8296.0,148.8106,148.8106,148.5355,148.5945,8296.0
2022-11-29 13:00:00,151.3,151.41,151.24,151.24,5595.0,148.624,148.732,148.565,148.565,5595.0
2022-11-29 13:05:00,151.21,151.38,151.18,151.35,4254.0,148.5355,148.7025,148.5061,148.6731,4254.0
2022-11-29 13:10:00,151.28,151.39,151.21,151.39,5510.0,148.6043,148.7124,148.5355,148.7124,5510.0
2022-11-29 13:15:00,151.43,151.43,151.12,151.18,4323.0,148.7517,148.7517,148.4471,148.5061,4323.0
2022-11-29 13:20:00,151.14,151.14,151.02,151.05,3426.0,148.4668,148.4668,148.3489,148.3784,3426.0
2022-11-29 13:25:00,151.03,151.03,150.72,150.75,3331.0,148.3587,148.3587,148.0542,148.0837,3331.0
2022-11-29 13:30:00,150.7,150.75,150.62,150.71,3152.0,148.0346,148.0837,147.956,148.0444,3152.0
2022-11-29 13:35:00,150.71,151.03,150.71,151.03,3434.0,148.0444,148.3587,148.0444,148.3587,3434.0
2022-11-29 13:40:00,151.05,151.17,151.02,151.14,1903.0,148.3784,148.4963,148.3489,148.4668,1903.0
2022-11-29 13:45:00,151.17,151.17,150.95,150.95,3609.0,148.4963,148.4963,148.2801,148.2801,3609.0
2022-11-29 13:50:00,150.94,150.94,150.78,150.89,5107.0,148.2703,148.2703,148.1131,148.2212,5107.0
2022-11-29 13:55:00,150.89,150.9,150.71,150.73,2548.0,148.2212,148.231,148.0444,148.064,2548.0
2022-11-29 14:00:00,150.79,151.48,150.78,151.38,3583.0,148.123,148.8008,148.1131,148.7025,3583.0
2022-11-29 14:05:00,151.37,151.47,151.26,151.47,2480.0,148.6927,148.7909,148.5847,148.7909,2480.0
2022-11-29 14:10:00,151.41,151.41,151.12,151.17,4775.0,148.732,148.732,148.4471,148.4963,4775.0
2022-11-29 14:15:00,151.13,151.25,151.13,151.16,3565.0,148.457,148.5748,148.457,148.4864,3565.0
2022-11-29 14:20:00,151.13,151.18,151.0,151.0,4364.0,148.457,148.5061,148.3293,148.3293,4364.0
2022-11-29 14:25:00,150.99,151.08,150.84,150.84,3217.0,148.3194,148.4078,148.1721,148.1721,3217.0
2022-11-29 14:30:00,150.82,150.83,150.64,150.81,12954.0,148.1524,148.1623,147.9756,148.1426,12954.0
2022-11-29 14:35:00,150.81,150.84,150.67,150.73,3599.0,148.1426,148.1721,148.0051,148.064,3599.0
2022-11-29 14:40:00,150.76,150.77,150.58,150.65,2488.0,148.0935,148.1033,147.9167,147.9854,2488.0
2022-11-29 14:45:00,150.62,150.62,150.5,150.52,2312.0,147.956,147.956,147.8381,147.8577,2312.0
2022-11-29 14:50:00,150.52,150.62,150.5,150.6,1769.0,147.8577,147.956,147.8381,147.9363,1769.0
2022-11-29 14:55:00,150.53,150.71,150.5,150.68,4309.0,147.8676,148.0444,147.8381,148.0149,4309.0
2022-11-29 15:00:00,150.71,150.71,150.49,150.5,2343.0,148.0444,148.0444,147.8283,147.8381,2343.0
2022-11-29 15:05:00,150.52,150.79,150.51,150.78,4286.0,147.8577,148.123,147.8479,148.1131,4286.0
2022-11-29 15:10:00,150.74,150.97,150.7,150.94,3404.0,148.0739,148.2998,148.0346,148.2703,3404.0
2022-11-29 15:15:00,150.94,151.05,150.85,150.85,3544.0,148.2703,148.3784,148.1819,148.1819,3544.0
2022-11-29 15:20:00,150.83,150.96,150.62,150.62,7123.0,148.1623,148.29,147.956,147.956,7123.0
2022-11-29 15:25:00,150.64,150.71,150.53,150.64,5853.0,147.9756,148.0444,147.8676,147.9756,5853.0
2022-11-29 15:30:00,150.64,150.87,150.57,150.87,4779.0,147.9756,148.2016,147.9069,148.2016,4779.0
2022-11-29 15:35:00,150.89,150.92,150.77,150.86,4522.0,148.2212,148.2507,148.1033,148.1917,4522.0
2022-11-29 15:40:00,150.92,151.24,150.91,151.07,12188.0,148.2507,148.565,148.2408,148.398,12188.0
2022-11-29 15:45:00,151.06,151.15,150.8,151.14,10885.0,148.3882,148.4766,148.1328,148.4668,10885.0
2022-11-29 15:50:00,151.19,151.21,150.81,150.81,8981.0,148.5159,148.5355,148.1426,148.1426,8981.0
2022-11-29 15:55:00,150.84,151.03,150.82,150.91,49878.0,148.1721,148.3587,148.1524,148.2408,49878.0
2022-11-30 09:30:00,151.38,152.3,150.86,151.98,33184.0,148.7025,149.6063,148.1917,149.2919,33184.0
2022-11-30 09:35:00,151.97,152.02,151.26,151.78,7838.0,149.2821,149.3312,148.5847,149.0955,7838.0
2022-11-30 09:40:00,151.83,152.18,151.43,151.62,10216.0,149.1446,149.4884,148.7517,148.9383,10216.0
2022-11-30 09:45:00,151.68,151.7,150.99,151.0,8949.0,148.9972,149.0169,148.3194,148.3293,8949.0
2022-11-30 09:50:00,150.94,151.79,150.92,151.77,32163.0,148.2703,149.1053,148.2507,149.0856,32163.0
2022-11-30 09:55:00,151.78,151.8,151.1,151.25,9113.0,149.0955,149.1151,148.4275,148.5748,9113.0
2022-11-30 10:00:00,151.27,151.27,150.93,150.98,6040.0,148.5945,148.5945,148.2605,148.3096,6040.0
2022-11-30 10:05:00,150.95,150.96,150.7,150.7,3445.0,148.2801,148.29,148.0346,148.0346,3445.0
2022-11-30 10:10:00,150.78,150.84,150.6,150.67,4568.0,148.1131,148.1721,147.9363,148.0051,4568.0
2022-11-30 10:15:00,150.71,150.77,150.52,150.52,5046.0,148.0444,148.1033,147.8577,147.8577,5046.0
2022-11-30 10:20:00,150.63,150.85,150.62,150.65,4364.0,147.9658,148.1819,147.956,147.9854,4364.0
2022-11-30 10:25:00,150.58,150.61,150.1,150.1,4970.0,147.9167,147.9462,147.4452,147.4452,4970.0
2022-11-30 10:30:00,150.09,150.1,149.66,150.03,11050.0,147.4354,147.4452,147.013,147.3764,11050.0
2022-11-30 10:35:00,150.08,150.42,150.08,150.39,4277.0,147.4255,147.7595,147.4255,147.73,4277.0
2022-11-30 10:40:00,150.45,150.55,150.19,150.23,5050.0,147.789,147.8872,147.5336,147.5729,5050.0
2022-11-30 10:45:00,150.28,150.28,149.84,150.0,8350.0,147.622,147.622,147.1898,147.3469,8350.0
2022-11-30 10:50:00,149.92,150.19,149.92,150.17,3739.0,147.2684,147.5336,147.2684,147.5139,3739.0
2022-11-30 10:55:00,150.2,150.44,150.2,150.38,4078.0,147.5434,147.7792,147.5434,147.7202,4078.0
2022-11-30 11:00:00,150.44,150.51,150.19,150.19,4124.0,147.7792,147.8479,147.5336,147.5336,4124.0
2022-11-30 11:05:00,150.22,150.52,150.21,150.5,9292.0,147.5631,147.8577,147.5532,147.8381,9292.0
2022-11-30 11:10:00,150.5,150.67,150.46,150.6,5432.0,147.8381,148.0051,147.7988,147.9363,5432.0
2022-11-30 11:15:00,150.57,150.71,150.3,150.3,5002.0,147.9069,148.0444,147.6416,147.6416,5002.0
2022-11-30 11:20:00,150.36,150.57,150.34,150.44,2020.0,147.7006,147.9069,147.6809,147.7792,2020.0
2022-11-30 11:25:00,150.37,150.64,150.37,150.6,3600.0,147.7104,147.9756,147.7104,147.9363,3600.0
2022-11-30 11:30:00,150.57,150.67,150.42,150.47,4301.0,147.9069,148.0051,147.7595,147.8086,4301.0
2022-11-30 11:35:00,150.53,150.59,150.44,150.48,5949.0,147.8676,147.9265,147.7792,147.8185,5949.0
2022-11-30 11:40:00,150.48,150.5,150.28,150.41,5489.0,147.8185,147.8381,147.622,147.7497,5489.0
2022-11-30 11:45:00,150.36,150.58,150.34,150.58,4017.0,147.7006,147.9167,147.6809,147.9167,4017.0
2022-11-30 11:50:00,150.57,150.65,150.45,150.53,5875.0,147.9069,147.9854,147.789,147.8676,5875.0
2022-11-30 11:55:00,150.5,150.54,150.27,150.27,3555.0,147.8381,147.8774,147.6122,147.6122,3555.0
2022-11-30 12:00:00,150.31,150.56,150.27,150.54,4198.0,147.6515,147.897,147.6122,147.8774,4198.0
2022-11-30 12:05:00,150.51,150.51,150.11,150.12,5995.0,147.8479,147.8479,147.455,147.4648,5995.0
2022-11-30 12:10:00,150.15,150.17,150.0,150.0,3965.0,147.4943,147.5139,147.3469,147.3469,3965.0
2022-11-30 12:15:00,149.99,150.02,149.74,149.74,3089.0,147.3371,147.3666,147.0915,147.0915,3089.0
2022-11-30 12:20:00,149.69,149.87,149.53,149.87,6409.0,147.0424,147.2192,146.8853,147.2192,6409.0
2022-11-30 12:25:00,149.8,149.92,149.7,149.7,5948.0,147.1505,147.2684,147.0523,147.0523,5948.0
2022-11-30 12:30:00,149.64,149.79,149.5,149.65,6049.0,146.9933,147.1407,146.8558,147.0031,6049.0
2022-11-30 12:35:00,149.66,149.66,149.45,149.49,5597.0,147.013,147.013,146.8067,146.846,5597.0
2022-11-30 12:40:00,149.49,149.92,149.49,149.84,3947.0,146.846,147.2684,146.846,147.1898,3947.0
2022-11-30 12:45:00,149.88,149.92,149.71,149.71,3796.0,147.2291,147.2684,147.0621,147.0621,3796.0
2022-11-30 12:50:00,149.74,149.86,149.74,149.74,4483.0,147.0915,147.2094,147.0915,147.0915,4483.0
2022-11-30 12:55:00,149.73,149.82,149.62,149.63,3247.0,147.0817,147.1701,146.9737,146.9835,3247.0
2022-11-30 13:00:00,149.68,149.97,149.68,149.94,4164.0,147.0326,147.3175,147.0326,147.288,4164.0
2022-11-30 13:05:00,149.91,149.99,149.9,149.96,5193.0,147.2585,147.3371,147.2487,147.3077,5193.0
2022-11-30 13:10:00,149.96,149.98,149.68,149.71,9203.0,147.3077,147.3273,147.0326,147.0621,9203.0
2022-11-30 13:15:00,149.75,149.75,149.36,149.38,29728.0,147.1014,147.1014,146.7183,146.7379,29728.0
2022-11-30 13:20:00,149.43,149.56,149.31,149.33,12441.0,146.787,146.9147,146.6691,146.6888,12441.0
2022-11-30 13:25:00,149.33,149.39,149.22,149.33,16145.0,146.6888,146.7477,146.5807,146.6888,16145.0
2022-11-30 13:30:00,149.36,150.47,149.1,150.03,18712.0,146.7183,147.8086,146.4629,147.3764,18712.0
2022-11-30 13:35:00,150.13,150.87,150.04,150.73,11616.0,147.4746,148.2016,147.3862,148.064,11616.0
2022-11-30 13:40:00,150.85,150.93,150.39,150.6,10565.0,148.1819,148.2605,147.73,147.9363,10565.0
2022-11-30 13:45:00,150.58,150.64,150.16,150.38,6349.0,147.9167,147.9756,147.5041,147.7202,6349.0
2022-11-30 13:50:00,150.4,150.5,150.26,150.37,9977.0,147.7399,147.8381,147.6023,147.7104,9977.0
2022-11-30 13:55:00,150.5,150.89,150.43,150.76,10877.0,147.8381,148.2212,147.7693,148.0935,10877.0
2022-11-30 14:00:00,150.76,151.69,150.75,151.64,24126.0,148.0935,149.0071,148.0837,148.9579,24126.0
2022-11-30 14:05:00,151.58,151.98,151.58,151.69,6096.0,148.899,149.2919,148.899,149.0071,6096.0
2022-11-30 14:10:00,151.71,151.89,151.61,151.73,4915.0,149.0267,149.2035,148.9285,149.0463,4915.0
2022-11-30 14:15:00,151.82,152.68,151.81,152.68,9694.0,149.1348,149.9795,149.1249,149.9795,9694.0
2022-11-30 14:20:00,152.68,152.86,152.4,152.61,11208.0,149.9795,150.1564,149.7045,149.9108,11208.0
2022-11-30 14:25:00,152.59,153.05,152.55,152.83,11192.0,149.8911,150.343,149.8518,150.1269,11192.0
2022-11-30 14:30:00,152.57,152.63,152.34,152.51,16483.0,149.8715,149.9304,149.6456,149.8125,16483.0
2022-11-30 14:35:00,152.47,152.51,152.24,152.3,14395.0,149.7733,149.8125,149.5473,149.6063,14395.0
2022-11-30 14:40:00,152.28,152.56,152.26,152.42,10224.0,149.5866,149.8617,149.567,149.7241,10224.0
2022-11-30 14:45:00,152.39,152.67,152.37,152.67,4603.0,149.6947,149.9697,149.675,149.9697,4603.0
2022-11-30 14:50:00,152.68,152.92,152.62,152.62,8052.0,149.9795,150.2153,149.9206,149.9206,8052.0
2022-11-30 14:55:00,152.62,152.84,152.5,152.84,5044.0,149.9206,150.1367,149.8027,150.1367,5044.0
2022-11-30 15:00:00,152.86,153.11,152.81,153.11,4084.0,150.1564,150.4019,150.1072,150.4019,4084.0
2022-11-30 15:05:00,153.06,153.43,153.06,153.42,7900.0,150.3528,150.7163,150.3528,150.7065,7900.0
2022-11-30 15:10:00,153.41,153.61,153.36,153.39,6848.0,150.6966,150.8931,150.6475,150.677,6848.0
2022-11-30 15:15:00,153.42,153.63,153.2,153.55,21818.0,150.7065,150.9127,150.4903,150.8342,21818.0
2022-11-30 15:20:00,153.51,153.68,153.4,153.62,12668.0,150.7949,150.9619,150.6868,150.9029,12668.0
2022-11-30 15:25:00,153.66,153.83,153.59,153.76,17517.0,150.9422,151.1092,150.8734,151.0404,17517.0
2022-11-30 15:30:00,153.74,153.94,153.68,153.94,12440.0,151.0208,151.2173,150.9619,151.2173,12440.0
2022-11-30 15:35:00,153.94,154.12,153.75,153.85,15667.0,151.2173,151.3941,151.0306,151.1288,15667.0
2022-11-30 15:40:00,153.92,154.11,153.79,154.11,27510.0,151.1976,151.3843,151.0699,151.3843,27510.0
2022-11-30 15:45:00,154.08,154.39,154.03,154.31,29473.0,151.3548,151.6593,151.3057,151.5807,29473.0
2022-11-30 15:50:00,154.37,154.73,154.22,154.67,63327.0,151.6397,151.9933,151.4923,151.9343,63327.0
2022-11-30 15:55:00,154.73,154.95,154.56,154.91,151445.0,151.9933,152.2094,151.8263,152.1701,151445.0
2022-12-01 09:30:00,156.73,156.99,155.8,156.53,28330.0,153.9579,154.2133,153.0444,153.7614,28330.0
2022-12-01 09:35:00,156.34,156.55,155.22,155.22,21758.0,153.5748,153.7811,152.4746,152.4746,21758.0
2022-12-01 09:40:00,155.11,155.86,155.04,155.86,6789.0,152.3666,153.1033,152.2978,153.1033,6789.0
2022-12-01 09:45:00,155.77,155.8,155.36,155.42,21827.0,153.0149,153.0444,152.6121,152.6711,21827.0
2022-12-01 09:50:00,155.42,156.0,155.42,155.84,7449.0,152.6711,153.2408,152.6711,153.0837,7449.0
2022-12-01 09:55:00,155.89,156.15,155.86,155.97,15585.0,153.1328,153.3882,153.1033,153.2114,15585.0
2022-12-01 10:00:00,155.96,156.25,155.81,155.89,6070.0,153.2015,153.4864,153.0542,153.1328,6070.0
2022-12-01 10:05:00,155.87,155.93,155.23,155.23,12766.0,153.1131,153.1721,152.4844,152.4844,12766.0
2022-12-01 10:10:00,155.2,155.28,154.65,154.66,11673.0,152.455,152.5336,151.9147,151.9245,11673.0
2022-12-01 10:15:00,154.77,154.98,154.64,154.81,10844.0,152.0326,152.2389,151.9049,152.0719,10844.0
2022-12-01 10:20:00,154.75,154.91,154.57,154.57,11890.0,152.0129,152.1701,151.8361,151.8361,11890.0
2022-12-01 10:25:00,154.5,155.0,154.42,154.72,7400.0,151.7674,152.2585,151.6888,151.9835,7400.0
2022-12-01 10:30:00,154.72,154.97,154.44,154.95,5435.0,151.9835,152.229,151.7084,152.2094,5435.0
2022-12-01 10:35:00,155.13,155.25,155.02,155.2,5164.0,152.3862,152.5041,152.2782,152.455,5164.0
2022-12-01 10:40:00,155.19,155.31,154.77,155.31,7716.0,152.4451,152.563,152.0326,152.563,7716.0
2022-12-01 10:45:00,155.25,155.62,155.23,155.62,4774.0,152.5041,152.8675,152.4844,152.8675,4774.0
2022-12-01 10:50:00,155.63,156.14,155.62,156.04,4630.0,152.8774,153.3783,152.8675,153.2801,4630.0
2022-12-01 10:55:00,156.01,156.13,155.66,156.12,11959.0,153.2506,153.3685,152.9068,153.3587,11959.0
2022-12-01 11:00:00,156.18,156.18,155.82,155.87,3252.0,153.4176,153.4176,153.064,153.1131,3252.0
2022-12-01 11:05:00,155.93,155.93,155.74,155.87,4743.0,153.1721,153.1721,152.9854,153.1131,4743.0
2022-12-01 11:10:00,155.83,155.83,155.66,155.76,4541.0,153.0738,153.0738,152.9068,153.0051,4541.0
2022-12-01 11:15:00,155.81,155.81,155.44,155.58,8109.0,153.0542,153.0542,152.6907,152.8283,8109.0
2022-12-01 11:20:00,155.58,155.81,155.57,155.69,9160.0,152.8283,153.0542,152.8184,152.9363,9160.0
2022-12-01 11:25:00,155.67,155.89,155.65,155.67,9179.0,152.9167,153.1328,152.897,152.9167,9179.0
2022-12-01 11:30:00,155.74,156.05,155.71,155.84,19575.0,152.9854,153.2899,152.956,153.0837,19575.0
2022-12-01 11:35:00,155.91,156.21,155.91,156.09,3844.0,153.1524,153.4471,153.1524,153.3292,3844.0
2022-12-01 11:40:00,156.12,156.38,156.08,156.38,5035.0,153.3587,153.6141,153.3194,153.6141,5035.0
2022-12-01 11:45:00,156.35,156.35,156.0,156.0,4361.0,153.5846,153.5846,153.2408,153.2408,4361.0
2022-12-01 11:50:00,155.94,156.08,155.8,156.05,5472.0,153.1819,153.3194,153.0444,153.2899,5472.0
2022-12-01 11:55:00,156.04,156.2,155.93,156.09,4917.0,153.2801,153.4373,153.1721,153.3292,4917.0
2022-12-01 12:00:00,156.04,156.06,155.67,155.68,5150.0,153.2801,153.2998,152.9167,152.9265,5150.0
2022-12-01 12:05:00,155.67,155.67,155.43,155.43,4213.0,152.9167,152.9167,152.6809,152.6809,4213.0
2022-12-01 12:10:00,155.45,155.53,155.25,155.37,61973.0,152.7005,152.7791,152.5041,152.622,61973.0
2022-12-01 12:15:00,155.35,155.66,155.26,155.63,9476.0,152.6023,152.9068,152.5139,152.8774,9476.0
2022-12-01 12:20:00,155.66,155.95,155.61,155.88,10795.0,152.9068,153.1917,152.8577,153.1229,10795.0
2022-12-01 12:25:00,155.94,156.14,155.88,156.11,5614.0,153.1819,153.3783,153.1229,153.3489,5614.0
2022-12-01 12:30:00,156.1,156.44,156.08,156.28,4860.0,153.3391,153.673,153.3194,153.5159,4860.0
2022-12-01 12:35:00,156.15,156.22,156.1,156.21,2928.0,153.3882,153.4569,153.3391,153.4471,2928.0
2022-12-01 12:40:00,156.22,156.22,155.88,155.89,3826.0,153.4569,153.4569,153.1229,153.1328,3826.0
2022-12-01 12:45:00,155.95,156.06,155.83,156.06,10611.0,153.1917,153.2998,153.0738,153.2998,10611.0
2022-12-01 12:50:00,156.04,156.33,156.04,156.21,3284.0,153.2801,153.565,153.2801,153.4471,3284.0
2022-12-01 12:55:00,156.27,156.27,156.21,156.25,4419.0,153.506,153.506,153.4471,153.4864,4419.0
2022-12-01 13:00:00,156.24,156.24,156.11,156.16,5585.0,153.4766,153.4766,153.3489,153.398,5585.0
2022-12-01 13:05:00,156.16,156.54,156.15,156.42,9439.0,153.398,153.7713,153.3882,153.6534,9439.0
2022-12-01 13:10:00,156.37,156.38,156.23,156.32,3993.0,153.6043,153.6141,153.4668,153.5552,3993.0
2022-12-01 13:15:00,156.33,156.33,155.9,155.94,2569.0,153.565,153.565,153.1426,153.1819,2569.0
2022-12-01 13:20:00,155.93,155.98,155.89,155.9,5798.0,153.1721,153.2212,153.1328,153.1426,5798.0
2022-12-01 13:25:00,155.91,155.94,155.72,155.81,7717.0,153.1524,153.1819,152.9658,153.0542,7717.0
2022-12-01 13:30:00,155.81,155.98,155.8,155.87,4772.0,153.0542,153.2212,153.0444,153.1131,4772.0
2022-12-01 13:35:00,155.86,156.01,155.81,155.97,6607.0,153.1033,153.2506,153.0542,153.2114,6607.0
2022-12-01 13:40:00,156.01,156.27,156.0,156.21,3926.0,153.2506,153.506,153.2408,153.4471,3926.0
2022-12-01 13:45:00,156.19,156.22,156.08,156.16,2927.0,153.4275,153.4569,153.3194,153.398,2927.0
2022-12-01 13:50:00,156.16,156.33,156.16,156.26,6706.0,153.398,153.565,153.398,153.4962,6706.0
2022-12-01 13:55:00,156.24,156.27,156.01,156.06,4004.0,153.4766,153.506,153.2506,153.2998,4004.0
2022-12-01 14:00:00,156.03,156.03,155.66,155.66,4828.0,153.2703,153.2703,152.9068,152.9068,4828.0
2022-12-01 14:05:00,155.65,155.79,155.2,155.36,7448.0,152.897,153.0345,152.455,152.6121,7448.0
2022-12-01 14:10:00,155.45,155.6,155.37,155.43,4966.0,152.7005,152.8479,152.622,152.6809,4966.0
2022-12-01 14:15:00,155.41,155.57,155.41,155.43,5039.0,152.6613,152.8184,152.6613,152.6809,5039.0
2022-12-01 14:20:00,155.45,155.52,155.18,155.27,5259.0,152.7005,152.7693,152.4353,152.5237,5259.0
2022-12-01 14:25:00,155.29,155.43,155.29,155.36,3626.0,152.5434,152.6809,152.5434,152.6121,3626.0
2022-12-01 14:30:00,155.42,155.5,155.38,155.47,2515.0,152.6711,152.7497,152.6318,152.7202,2515.0
2022-12-01 14:35:00,155.45,155.45,155.29,155.44,6002.0,152.7005,152.7005,152.5434,152.6907,6002.0
2022-12-01 14:40:00,155.4,155.43,155.25,155.28,3623.0,152.6514,152.6809,152.5041,152.5336,3623.0
2022-12-01 14:45:00,155.25,155.48,155.24,155.48,4637.0,152.5041,152.73,152.4943,152.73,4637.0
2022-12-01 14:50:00,155.43,155.61,155.43,155.52,5775.0,152.6809,152.8577,152.6809,152.7693,5775.0
2022-12-01 14:55:00,155.53,155.75,155.52,155.72,7847.0,152.7791,152.9952,152.7693,152.9658,7847.0
2022-12-01 15:00:00,155.77,155.78,155.65,155.69,3714.0,153.0149,153.0247,152.897,152.9363,3714.0
2022-12-01 15:05:00,155.7,155.82,155.66,155.71,4583.0,152.9461,153.064,152.9068,152.956,4583.0
2022-12-01 15:10:00,155.7,155.75,155.47,155.48,4987.0,152.9461,152.9952,152.7202,152.73,4987.0
2022-12-01 15:15:00,155.5,155.53,155.16,155.3,10005.0,152.7497,152.7791,152.4157,152.5532,10005.0
2022-12-01 15:20:00,155.3,155.43,155.25,155.43,7314.0,152.5532,152.6809,152.5041,152.6809,7314.0
2022-12-01 15:25:00,155.39,155.63,155.39,155.59,9543.0,152.6416,152.8774,152.6416,152.8381,9543.0
2022-12-01 15:30:00,155.59,155.74,155.58,155.64,9253.0,152.8381,152.9854,152.8283,152.8872,9253.0
2022-12-01 15:35:00,155.63,155.71,155.54,155.63,10627.0,152.8774,152.956,152.789,152.8774,10627.0
2022-12-01 15:40:00,155.63,156.05,155.61,156.05,16411.0,152.8774,153.2899,152.8577,153.2899,16411.0
2022-12-01 15:45:00,156.04,156.14,155.87,156.1,27750.0,153.2801,153.3783,153.1131,153.3391,27750.0
2022-12-01 15:50:00,156.14,156.46,156.14,156.38,47196.0,153.3783,153.6927,153.3783,153.6141,47196.0
2022-12-01 15:55:00,156.36,156.37,155.92,156.0,96449.0,153.5945,153.6043,153.1622,153.2408,96449.0
2022-12-02 09:30:00,153.97,154.77,153.82,154.28,21433.0,151.2467,152.0326,151.0994,151.5512,21433.0
2022-12-02 09:35:00,154.37,154.42,153.96,154.39,5599.0,151.6397,151.6888,151.2369,151.6593,5599.0
2022-12-02 09:40:00,154.4,154.4,153.81,154.24,4500.0,151.6691,151.6691,151.0896,151.512,4500.0
2022-12-02 09:45:00,154.39,154.39,153.59,153.8,7256.0,151.6593,151.6593,150.8734,151.0797,7256.0
2022-12-02 09:50:00,153.81,154.27,153.8,154.26,4462.0,151.0896,151.5414,151.0797,151.5316,4462.0
2022-12-02 09:55:00,154.34,154.69,154.32,154.59,5026.0,151.6102,151.954,151.5905,151.8558,5026.0
2022-12-02 10:00:00,154.5,154.84,154.5,154.62,7967.0,151.7674,152.1013,151.7674,151.8852,7967.0
2022-12-02 10:05:00,154.63,155.1,154.63,154.93,3909.0,151.8951,152.3567,151.8951,152.1897,3909.0
2022-12-02 10:10:00,154.92,155.55,154.84,155.47,3366.0,152.1799,152.7988,152.1013,152.7202,3366.0
2022-12-02 10:15:00,155.4,155.42,155.08,155.08,1384.0,152.6514,152.6711,152.3371,152.3371,1384.0
2022-12-02 10:20:00,155.11,155.11,154.91,155.01,1600.0,152.3666,152.3666,152.1701,152.2683,1600.0
2022-12-02 10:25:00,155.13,155.14,154.55,154.68,4021.0,152.3862,152.396,151.8165,151.9442,4021.0
2022-12-02 10:30:00,154.6,155.15,154.51,155.11,3685.0,151.8656,152.4059,151.7772,152.3666,3685.0
2022-12-02 10:35:00,155.22,155.22,154.95,155.01,4353.0,152.4746,152.4746,152.2094,152.2683,4353.0
2022-12-02 10:40:00,155.0,155.18,154.84,155.02,3178.0,152.2585,152.4353,152.1013,152.2782,3178.0
2022-12-02 10:45:00,155.06,155.38,155.02,155.31,30505.0,152.3174,152.6318,152.2782,152.563,30505.0
2022-12-02 10:50:00,155.32,155.47,155.1,155.22,4142.0,152.5728,152.7202,152.3567,152.4746,4142.0
2022-12-02 10:55:00,155.21,155.21,154.77,155.05,5375.0,152.4648,152.4648,152.0326,152.3076,5375.0
2022-12-02 11:00:00,155.06,155.45,154.93,155.45,4032.0,152.3174,152.7005,152.1897,152.7005,4032.0
2022-12-02 11:05:00,155.48,155.67,155.48,155.58,2655.0,152.73,152.9167,152.73,152.8283,2655.0
2022-12-02 11:10:00,155.55,155.87,155.38,155.87,2501.0,152.7988,153.1131,152.6318,153.1131,2501.0
2022-12-02 11:15:00,155.79,155.79,155.58,155.65,1930.0,153.0345,153.0345,152.8283,152.897,1930.0
2022-12-02 11:20:00,155.79,155.93,155.76,155.9,2303.0,153.0345,153.1721,153.0051,153.1426,2303.0
2022-12-02 11:25:00,155.89,156.16,155.88,156.16,3638.0,153.1328,153.398,153.1229,153.398,3638.0
2022-12-02 11:30:00,156.16,156.2,155.92,155.99,3332.0,153.398,153.4373,153.1622,153.231,3332.0
2022-12-02 11:35:00,156.23,156.38,156.21,156.35,1236.0,153.4668,153.6141,153.4471,153.5846,1236.0
2022-12-02 11:40:00,156.56,156.63,156.47,156.47,2073.0,153.7909,153.8597,153.7025,153.7025,2073.0
2022-12-02 11:45:00,156.59,156.59,156.39,156.4,2203.0,153.8204,153.8204,153.6239,153.6337,2203.0
2022-12-02 11:50:00,156.47,156.51,156.31,156.32,11262.0,153.7025,153.7418,153.5453,153.5552,11262.0
2022-12-02 11:55:00,156.24,156.47,156.16,156.24,10192.0,153.4766,153.7025,153.398,153.4766,10192.0
2022-12-02 12:00:00,156.19,156.23,156.05,156.2,2300.0,153.4275,153.4668,153.2899,153.4373,2300.0
2022-12-02 12:05:00,156.25,156.5,156.23,156.36,4642.0,153.4864,153.732,153.4668,153.5945,4642.0
2022-12-02 12:10:00,156.34,156.51,156.29,156.51,3153.0,153.5748,153.7418,153.5257,153.7418,3153.0
2022-12-02 12:15:00,156.48,156.55,156.3,156.51,11728.0,153.7123,153.7811,153.5355,153.7418,11728.0
2022-12-02 12:20:00,156.46,156.67,156.43,156.59,2600.0,153.6927,153.899,153.6632,153.8204,2600.0
2022-12-02 12:25:00,156.62,156.62,156.26,156.31,4143.0,153.8499,153.8499,153.4962,153.5453,4143.0
2022-12-02 12:30:00,156.27,156.35,156.04,156.14,4611.0,153.506,153.5846,153.2801,153.3783,4611.0
2022-12-02 12:35:00,156.18,156.2,155.91,155.92,6123.0,153.4176,153.4373,153.1524,153.1622,6123.0
2022-12-02 12:40:00,155.9,156.11,155.89,156.09,3650.0,153.1426,153.3489,153.1328,153.3292,3650.0
2022-12-02 12:45:00,156.11,156.21,156.0,156.03,7854.0,153.3489,153.4471,153.2408,153.2703,7854.0
2022-12-02 12:50:00,155.99,156.08,155.92,155.99,2100.0,153.231,153.3194,153.1622,153.231,2100.0
2022-12-02 12:55:00,155.99,155.99,155.77,155.81,4126.0,153.231,153.231,153.0149,153.0542,4126.0
2022-12-02 13:00:00,155.81,155.98,155.77,155.9,3661.0,153.0542,153.2212,153.0149,153.1426,3661.0
2022-12-02 13:05:00,155.85,155.97,155.79,155.9,2167.0,153.0935,153.2114,153.0345,153.1426,2167.0
2022-12-02 13:10:00,155.94,156.1,155.85,156.09,3855.0,153.1819,153.3391,153.0935,153.3292,3855.0
2022-12-02 13:15:00,156.04,156.09,155.97,155.97,4846.0,153.2801,153.3292,153.2114,153.2114,4846.0
2022-12-02 13:20:00,155.94,156.01,155.91,155.91,2500.0,153.1819,153.2506,153.1524,153.1524,2500.0
2022-12-02 13:25:00,155.9,156.03,155.85,156.0,3761.0,153.1426,153.2703,153.0935,153.2408,3761.0
2022-12-02 13:30:00,156.0,156.11,155.94,156.07,1585.0,153.2408,153.3489,153.1819,153.3096,1585.0
2022-12-02 13:35:00,156.11,156.11,156.03,156.09,1841.0,153.3489,153.3489,153.2703,153.3292,1841.0
2022-12-02 13:40:00,156.1,156.18,156.1,156.13,2139.0,153.3391,153.4176,153.3391,153.3685,2139.0
2022-12-02 13:45:00,156.11,156.21,156.11,156.2,2025.0,153.3489,153.4471,153.3489,153.4373,2025.0
2022-12-02 13:50:00,156.16,156.16,156.09,156.11,1500.0,153.398,153.398,153.3292,153.3489,1500.0
2022-12-02 13:55:00,156.06,156.06,155.83,155.95,4355.0,153.2998,153.2998,153.0738,153.1917,4355.0
2022-12-02 14:00:00,155.98,156.06,155.95,155.99,5011.0,153.2212,153.2998,153.1917,153.231,5011.0
2022-12-02 14:05:00,155.97,155.97,155.7,155.71,2400.0,153.2114,153.2114,152.9461,152.956,2400.0
2022-12-02 14:10:00,155.72,155.8,155.69,155.8,2964.0,152.9658,153.0444,152.9363,153.0444,2964.0
2022-12-02 14:15:00,155.8,155.89,155.79,155.87,3214.0,153.0444,153.1328,153.0345,153.1131,3214.0
2022-12-02 14:20:00,155.84,155.86,155.6,155.65,1216.0,153.0837,153.1033,152.8479,152.897,1216.0
2022-12-02 14:25:00,155.69,155.7,155.6,155.61,6384.0,152.9363,152.9461,152.8479,152.8577,6384.0
2022-12-02 14:30:00,155.55,155.69,155.47,155.66,4888.0,152.7988,152.9363,152.7202,152.9068,4888.0
2022-12-02 14:35:00,155.63,155.67,155.63,155.67,1510.0,152.8774,152.9167,152.8774,152.9167,1510.0
2022-12-02 14:40:00,155.65,155.66,155.59,155.63,1903.0,152.897,152.9068,152.8381,152.8774,1903.0
2022-12-02 14:45:00,155.63,155.94,155.62,155.84,7599.0,152.8774,153.1819,152.8675,153.0837,7599.0
2022-12-02 14:50:00,155.87,156.02,155.86,156.01,800.0,153.1131,153.2605,153.1033,153.2506,800.0
2022-12-02 14:55:00,156.06,156.39,156.06,156.31,3869.0,153.2998,153.6239,153.2998,153.5453,3869.0
2022-12-02 15:00:00,156.35,156.68,156.35,156.64,2931.0,153.5846,153.9088,153.5846,153.8695,2931.0
2022-12-02 15:05:00,156.64,156.73,156.46,156.64,3106.0,153.8695,153.9579,153.6927,153.8695,3106.0
2022-12-02 15:10:00,156.64,156.64,156.52,156.58,4324.0,153.8695,153.8695,153.7516,153.8106,4324.0
2022-12-02 15:15:00,156.49,156.56,156.39,156.48,6223.0,153.7222,153.7909,153.6239,153.7123,6223.0
2022-12-02 15:20:00,156.47,156.47,156.23,156.23,3919.0,153.7025,153.7025,153.4668,153.4668,3919.0
2022-12-02 15:25:00,156.2,156.22,155.96,156.04,9846.0,153.4373,153.4569,153.2015,153.2801,9846.0
2022-12-02 15:30:00,156.02,156.12,155.78,155.79,6214.0,153.2605,153.3587,153.0247,153.0345,6214.0
2022-12-02 15:35:00,155.77,155.77,155.57,155.75,5628.0,153.0149,153.0149,152.8184,152.9952,5628.0
2022-12-02 15:40:00,155.78,155.86,155.69,155.86,8742.0,153.0247,153.1033,152.9363,153.1033,8742.0
2022-12-02 15:45:00,155.83,155.83,155.58,155.59,10552.0,153.0738,153.0738,152.8283,152.8381,10552.0
2022-12-02 15:50:00,155.62,155.92,155.62,155.81,22916.0,152.8675,153.1622,152.8675,153.0542,22916.0
2022-12-02 15:55:00,155.79,155.93,155.55,155.81,89345.0,153.0345,153.1721,152.7988,153.0542,89345.0
2022-12-05 09:30:00,153.84,153.89,153.22,153.42,24702.0,151.119,151.1681,150.51,150.7065,24702.0
2022-12-05 09:35:00,153.34,153.77,153.23,153.77,2701.0,150.6279,151.0503,150.5198,151.0503,2701.0
2022-12-05 09:40:00,153.63,153.73,153.35,153.35,2339.0,150.9127,151.011,150.6377,150.6377,2339.0
2022-12-05 09:45:00,153.21,153.22,152.39,152.41,10834.0,150.5002,150.51,149.6947,149.7143,10834.0
2022-12-05 09:50:00,152.46,152.52,152.33,152.38,9419.0,149.7634,149.8224,149.6357,149.6848,9419.0
2022-12-05 09:55:00,152.34,152.4,151.67,151.83,15677.0,149.6456,149.7045,148.9874,149.1446,15677.0
2022-12-05 10:00:00,151.69,151.75,151.28,151.55,29251.0,149.0071,149.066,148.6043,148.8695,29251.0
2022-12-05 10:05:00,151.5,151.96,151.25,151.9,25278.0,148.8204,149.2723,148.5748,149.2133,25278.0
2022-12-05 10:10:00,152.04,152.56,151.99,152.47,5874.0,149.3509,149.8617,149.3017,149.7733,5874.0
2022-12-05 10:15:00,152.42,152.44,152.27,152.38,1900.0,149.7241,149.7438,149.5768,149.6848,1900.0
2022-12-05 10:20:00,152.4,152.5,152.23,152.5,4160.0,149.7045,149.8027,149.5375,149.8027,4160.0
2022-12-05 10:25:00,152.5,152.59,152.38,152.54,4488.0,149.8027,149.8911,149.6848,149.842,4488.0
2022-12-05 10:30:00,152.46,152.84,152.46,152.81,4301.0,149.7634,150.1367,149.7634,150.1072,4301.0
2022-12-05 10:35:00,152.71,152.89,152.64,152.71,3934.0,150.009,150.1858,149.9403,150.009,3934.0
2022-12-05 10:40:00,152.75,153.1,152.72,153.03,39384.0,150.0483,150.3921,150.0188,150.3234,39384.0
2022-12-05 10:45:00,153.1,153.49,153.1,153.27,6605.0,150.3921,150.7752,150.3921,150.5591,6605.0
2022-12-05 10:50:00,153.21,153.23,153.02,153.11,7340.0,150.5002,150.5198,150.3135,150.4019,7340.0
2022-12-05 10:55:00,153.11,153.22,152.89,152.93,12979.0,150.4019,150.51,150.1858,150.2251,12979.0
2022-12-05 11:00:00,152.93,153.17,152.92,153.09,7527.0,150.2251,150.4609,150.2153,150.3823,7527.0
2022-12-05 11:05:00,153.16,153.46,153.11,153.37,12847.0,150.4511,150.7457,150.4019,150.6573,12847.0
2022-12-05 11:10:00,153.39,153.55,153.26,153.4,5925.0,150.677,150.8342,150.5493,150.6868,5925.0
2022-12-05 11:15:00,153.39,153.51,153.32,153.33,6630.0,150.677,150.7949,150.6082,150.618,6630.0
2022-12-05 11:20:00,153.43,153.43,153.29,153.38,6156.0,150.7163,150.7163,150.5788,150.6672,6156.0
2022-12-05 11:25:00,153.38,153.44,153.28,153.43,10714.0,150.6672,150.7261,150.5689,150.7163,10714.0
2022-12-05 11:30:00,153.41,153.42,153.03,153.04,2411.0,150.6966,150.7065,150.3234,150.3332,2411.0
2022-12-05 11:35:00,152.99,153.33,152.99,153.29,5021.0,150.2841,150.618,150.2841,150.5788,5021.0
2022-12-05 11:40:00,153.34,153.47,153.34,153.41,5823.0,150.6279,150.7556,150.6279,150.6966,5823.0
2022-12-05 11:45:00,153.41,153.48,153.34,153.35,4841.0,150.6966,150.7654,150.6279,150.6377,4841.0
2022-12-05 11:50:00,153.34,153.38,153.08,153.1,2947.0,150.6279,150.6672,150.3725,150.3921,2947.0
2022-12-05 11:55:00,153.06,153.06,152.88,152.88,700.0,150.3528,150.3528,150.176,150.176,700.0
2022-12-05 12:00:00,152.88,153.08,152.85,153.03,1836.0,150.176,150.3725,150.1465,150.3234,1836.0
2022-12-05 12:05:00,153.02,153.21,153.02,153.21,1325.0,150.3135,150.5002,150.3135,150.5002,1325.0
2022-12-05 12:10:00,153.1,153.2,153.09,153.14,1160.0,150.3921,150.4903,150.3823,150.4314,1160.0
2022-12-05 12:15:00,153.25,153.32,153.21,153.3,2552.0,150.5395,150.6082,150.5002,150.5886,2552.0
2022-12-05 12:20:00,153.3,153.38,153.26,153.33,2739.0,150.5886,150.6672,150.5493,150.618,2739.0
2022-12-05 12:25:00,153.36,153.36,153.14,153.17,3961.0,150.6475,150.6475,150.4314,150.4609,3961.0
2022-12-05 12:30:00,153.16,153.23,152.81,152.89,2555.0,150.4511,150.5198,150.1072,150.1858,2555.0
2022-12-05 12:35:00,152.83,153.04,152.79,153.04,4679.0,150.1269,150.3332,150.0876,150.3332,4679.0
2022-12-05 12:40:00,153.0,153.03,152.91,152.96,900.0,150.2939,150.3234,150.2055,150.2546,900.0
2022-12-05 12:45:00,152.94,153.04,152.91,152.93,2543.0,150.2349,150.3332,150.2055,150.2251,2543.0
2022-12-05 12:50:00,152.9,152.92,152.85,152.85,1201.0,150.1957,150.2153,150.1465,150.1465,1201.0
2022-12-05 12:55:00,152.85,152.93,152.8,152.86,2203.0,150.1465,150.2251,150.0974,150.1564,2203.0
2022-12-05 13:00:00,152.87,152.89,152.68,152.69,6934.0,150.1662,150.1858,149.9795,149.9894,6934.0
2022-12-05 13:05:00,152.63,152.8,152.63,152.77,6357.0,149.9304,150.0974,149.9304,150.068,6357.0
2022-12-05 13:10:00,152.81,153.0,152.73,152.96,7907.0,150.1072,150.2939,150.0287,150.2546,7907.0
2022-12-05 13:15:00,152.96,152.96,152.74,152.75,2251.0,150.2546,150.2546,150.0385,150.0483,2251.0
2022-12-05 13:20:00,152.69,152.72,152.53,152.59,1402.0,149.9894,150.0188,149.8322,149.8911,1402.0
2022-12-05 13:25:00,152.66,152.73,152.62,152.71,2064.0,149.9599,150.0287,149.9206,150.009,2064.0
2022-12-05 13:30:00,152.71,152.96,152.7,152.96,3088.0,150.009,150.2546,149.9992,150.2546,3088.0
2022-12-05 13:35:00,152.95,153.1,152.93,153.1,3186.0,150.2448,150.3921,150.2251,150.3921,3186.0
2022-12-05 13:40:00,153.1,153.12,152.95,152.95,3052.0,150.3921,150.4118,150.2448,150.2448,3052.0
2022-12-05 13:45:00,152.98,153.05,152.98,153.05,1000.0,150.2742,150.343,150.2742,150.343,1000.0
2022-12-05 13:50:00,152.96,152.96,152.87,152.87,1400.0,150.2546,150.2546,150.1662,150.1662,1400.0
2022-12-05 13:55:00,152.79,152.79,152.62,152.67,2550.0,150.0876,150.0876,149.9206,149.9697,2550.0
2022-12-05 14:00:00,152.63,152.69,152.41,152.52,2693.0,149.9304,149.9894,149.7143,149.8224,2693.0
2022-12-05 14:05:00,152.55,152.65,152.55,152.58,2198.0,149.8518,149.9501,149.8518,149.8813,2198.0
2022-12-05 14:10:00,152.59,152.68,152.59,152.68,3654.0,149.8911,149.9795,149.8911,149.9795,3654.0
2022-12-05 14:15:00,152.68,152.69,152.57,152.57,2617.0,149.9795,149.9894,149.8715,149.8715,2617.0
2022-12-05 14:20:00,152.55,152.57,152.44,152.48,1800.0,149.8518,149.8715,149.7438,149.7831,1800.0
2022-12-05 14:25:00,152.49,152.55,152.34,152.34,3100.0,149.7929,149.8518,149.6456,149.6456,3100.0
2022-12-05 14:30:00,152.34,152.35,152.26,152.28,2017.0,149.6456,149.6554,149.567,149.5866,2017.0
2022-12-05 14:35:00,152.29,152.49,152.28,152.49,5029.0,149.5964,149.7929,149.5866,149.7929,5029.0
2022-12-05 14:40:00,152.49,152.49,152.34,152.48,4072.0,149.7929,149.7929,149.6456,149.7831,4072.0
2022-12-05 14:45:00,152.44,152.48,152.35,152.48,2340.0,149.7438,149.7831,149.6554,149.7831,2340.0
2022-12-05 14:50:00,152.48,152.69,152.48,152.66,5390.0,149.7831,149.9894,149.7831,149.9599,5390.0
2022-12-05 14:55:00,152.65,152.74,152.54,152.71,2911.0,149.9501,150.0385,149.842,150.009,2911.0
2022-12-05 15:00:00,152.76,152.84,152.73,152.79,3443.0,150.0581,150.1367,150.0287,150.0876,3443.0
2022-12-05 15:05:00,152.77,152.91,152.67,152.86,3459.0,150.068,150.2055,149.9697,150.1564,3459.0
2022-12-05 15:10:00,152.84,152.88,152.78,152.8,2300.0,150.1367,150.176,150.0778,150.0974,2300.0
2022-12-05 15:15:00,152.8,152.8,152.62,152.71,3301.0,150.0974,150.0974,149.9206,150.009,3301.0
2022-12-05 15:20:00,152.68,152.78,152.62,152.76,4251.0,149.9795,150.0778,149.9206,150.0581,4251.0
2022-12-05 15:25:00,152.76,152.79,152.67,152.69,4436.0,150.0581,150.0876,149.9697,149.9894,4436.0
2022-12-05 15:30:00,152.72,152.85,152.68,152.78,3201.0,150.0188,150.1465,149.9795,150.0778,3201.0
2022-12-05 15:35:00,152.83,153.03,152.82,152.84,6112.0,150.1269,150.3234,150.1171,150.1367,6112.0
2022-12-05 15:40:00,152.81,152.98,152.73,152.96,6193.0,150.1072,150.2742,150.0287,150.2546,6193.0
2022-12-05 15:45:00,152.91,152.92,152.79,152.8,9754.0,150.2055,150.2153,150.0876,150.0974,9754.0
2022-12-05 15:50:00,152.79,152.79,152.59,152.64,25766.0,150.0876,150.0876,149.8911,149.9403,25766.0
2022-12-05 15:55:00,152.62,152.76,152.48,152.72,71124.0,149.9206,150.0581,149.7831,150.0188,71124.0
2022-12-06 09:30:00,152.15,152.79,152.08,152.38,16459.0,149.4589,150.0876,149.3902,149.6848,16459.0
2022-12-06 09:35:00,152.46,153.0,152.45,152.86,1508.0,149.7634,150.2939,149.7536,150.1564,1508.0
2022-12-06 09:40:00,152.82,152.82,151.97,151.97,2610.0,150.1171,150.1171,149.2821,149.2821,2610.0
2022-12-06 09:45:00,151.79,152.2,151.6,152.2,5770.0,149.1053,149.508,148.9186,149.508,5770.0
2022-12-06 09:50:00,152.18,152.25,151.96,151.96,1701.0,149.4884,149.5571,149.2723,149.2723,1701.0
2022-12-06 09:55:00,151.93,152.01,151.59,151.86,5858.0,149.2428,149.3214,148.9088,149.174,5858.0
2022-12-06 10:00:00,151.72,152.02,151.71,152.02,2409.0,149.0365,149.3312,149.0267,149.3312,2409.0
2022-12-06 10:05:00,151.97,152.05,151.68,151.84,5114.0,149.2821,149.3607,148.9972,149.1544,5114.0
2022-12-06 10:10:00,151.77,152.52,151.77,152.41,9504.0,149.0856,149.8224,149.0856,149.7143,9504.0
2022-12-06 10:15:00,152.41,152.73,152.34,152.68,6725.0,149.7143,150.0287,149.6456,149.9795,6725.0
2022-12-06 10:20:00,152.68,152.88,152.54,152.87,7183.0,149.9795,150.176,149.842,150.1662,7183.0
2022-12-06 10:25:00,152.86,152.9,152.38,152.47,5280.0,150.1564,150.1957,149.6848,149.7733,5280.0
2022-12-06 10:30:00,152.34,152.63,152.27,152.53,6295.0,149.6456,149.9304,149.5768,149.8322,6295.0
2022-12-06 10:35:00,152.53,152.59,152.35,152.46,5723.0,149.8322,149.8911,149.6554,149.7634,5723.0
2022-12-06 10:40:00,152.33,152.53,152.15,152.53,4533.0,149.6357,149.8322,149.4589,149.8322,4533.0
2022-12-06 10:45:00,152.56,152.56,152.24,152.25,2340.0,149.8617,149.8617,149.5473,149.5571,2340.0
2022-12-06 10:50:00,152.2,152.33,152.07,152.08,4726.0,149.508,149.6357,149.3803,149.3902,4726.0
2022-12-06 10:55:00,152.14,152.14,151.9,152.13,3534.0,149.4491,149.4491,149.2133,149.4393,3534.0
2022-12-06 11:00:00,152.13,152.33,151.98,152.0,5400.0,149.4393,149.6357,149.2919,149.3116,5400.0
2022-12-06 11:05:00,151.97,152.15,151.91,152.0,4195.0,149.2821,149.4589,149.2232,149.3116,4195.0
2022-12-06 11:10:00,152.06,152.17,151.93,151.99,3344.0,149.3705,149.4786,149.2428,149.3017,3344.0
2022-12-06 11:15:00,151.83,152.06,151.7,151.94,4618.0,149.1446,149.3705,149.0169,149.2526,4618.0
2022-12-06 11:20:00,151.99,152.13,151.96,152.07,2644.0,149.3017,149.4393,149.2723,149.3803,2644.0
2022-12-06 11:25:00,152.01,152.01,151.84,152.01,2339.0,149.3214,149.3214,149.1544,149.3214,2339.0
2022-12-06 11:30:00,151.99,152.15,151.98,152.06,2734.0,149.3017,149.4589,149.2919,149.3705,2734.0
2022-12-06 11:35:00,152.05,152.11,151.94,151.97,5055.0,149.3607,149.4196,149.2526,149.2821,5055.0
2022-12-06 11:40:00,151.98,152.1,151.98,152.1,864.0,149.2919,149.4098,149.2919,149.4098,864.0
2022-12-06 11:45:00,152.14,152.14,151.98,152.11,5080.0,149.4491,149.4491,149.2919,149.4196,5080.0
2022-12-06 11:50:00,152.1,152.17,151.96,151.96,12263.0,149.4098,149.4786,149.2723,149.2723,12263.0
2022-12-06 11:55:00,151.96,152.12,151.86,151.99,13026.0,149.2723,149.4294,149.174,149.3017,13026.0
2022-12-06 12:00:00,151.97,152.03,151.88,151.89,3514.0,149.2821,149.341,149.1937,149.2035,3514.0
2022-12-06 12:05:00,151.82,151.9,151.81,151.86,1566.0,149.1348,149.2133,149.1249,149.174,1566.0
2022-12-06 12:10:00,151.84,151.88,151.84,151.87,1372.0,149.1544,149.1937,149.1544,149.1839,1372.0
2022-12-06 12:15:00,151.8,151.8,151.32,151.32,3232.0,149.1151,149.1151,148.6436,148.6436,3232.0
2022-12-06 12:20:00,151.34,151.62,151.33,151.55,3608.0,148.6632,148.9383,148.6534,148.8695,3608.0
2022-12-06 12:25:00,151.57,151.7,151.56,151.69,2477.0,148.8892,149.0169,148.8794,149.0071,2477.0
2022-12-06 12:30:00,151.66,151.77,151.62,151.74,4040.0,148.9776,149.0856,148.9383,149.0562,4040.0
2022-12-06 12:35:00,151.75,151.77,151.5,151.53,4081.0,149.066,149.0856,148.8204,148.8499,4081.0
2022-12-06 12:40:00,151.55,151.78,151.52,151.78,6907.0,148.8695,149.0955,148.8401,149.0955,6907.0
2022-12-06 12:45:00,151.87,151.87,151.48,151.56,3941.0,149.1839,149.1839,148.8008,148.8794,3941.0
2022-12-06 12:50:00,151.59,151.67,151.48,151.66,3387.0,148.9088,148.9874,148.8008,148.9776,3387.0
2022-12-06 12:55:00,151.6,151.62,151.42,151.49,3250.0,148.9186,148.9383,148.7418,148.8106,3250.0
2022-12-06 13:00:00,151.49,151.59,151.48,151.55,4684.0,148.8106,148.9088,148.8008,148.8695,4684.0
2022-12-06 13:05:00,151.54,151.54,151.18,151.18,5738.0,148.8597,148.8597,148.5061,148.5061,5738.0
2022-12-06 13:10:00,151.11,151.2,151.11,151.16,5629.0,148.4373,148.5257,148.4373,148.4864,5629.0
2022-12-06 13:15:00,151.16,151.2,151.11,151.15,3691.0,148.4864,148.5257,148.4373,148.4766,3691.0
2022-12-06 13:20:00,151.12,151.19,150.97,151.01,8791.0,148.4471,148.5159,148.2998,148.3391,8791.0
2022-12-06 13:25:00,150.98,151.05,150.9,151.01,12970.0,148.3096,148.3784,148.231,148.3391,12970.0
2022-12-06 13:30:00,151.02,151.09,150.93,151.03,4897.0,148.3489,148.4177,148.2605,148.3587,4897.0
2022-12-06 13:35:00,151.04,151.14,151.03,151.03,6445.0,148.3685,148.4668,148.3587,148.3587,6445.0
2022-12-06 13:40:00,151.02,151.22,151.02,151.08,3901.0,148.3489,148.5454,148.3489,148.4078,3901.0
2022-12-06 13:45:00,151.13,151.26,151.09,151.17,4616.0,148.457,148.5847,148.4177,148.4963,4616.0
2022-12-06 13:50:00,151.15,151.17,150.85,150.85,5793.0,148.4766,148.4963,148.1819,148.1819,5793.0
2022-12-06 13:55:00,150.87,151.0,150.78,150.98,5096.0,148.2016,148.3293,148.1131,148.3096,5096.0
2022-12-06 14:00:00,150.93,150.99,150.49,150.49,5328.0,148.2605,148.3194,147.8283,147.8283,5328.0
2022-12-06 14:05:00,150.53,150.57,150.27,150.3,5459.0,147.8676,147.9069,147.6122,147.6416,5459.0
2022-12-06 14:10:00,150.29,150.29,150.1,150.14,6968.0,147.6318,147.6318,147.4452,147.4845,6968.0
2022-12-06 14:15:00,150.16,150.34,150.13,150.27,5223.0,147.5041,147.6809,147.4746,147.6122,5223.0
2022-12-06 14:20:00,150.27,150.35,150.19,150.34,9835.0,147.6122,147.6908,147.5336,147.6809,9835.0
2022-12-06 14:25:00,150.32,150.32,150.08,150.13,6574.0,147.6613,147.6613,147.4255,147.4746,6574.0
2022-12-06 14:30:00,150.15,150.19,149.94,150.01,8824.0,147.4943,147.5336,147.288,147.3568,8824.0
2022-12-06 14:35:00,150.0,150.12,149.91,150.11,5505.0,147.3469,147.4648,147.2585,147.455,5505.0
2022-12-06 14:40:00,150.12,150.42,150.11,150.42,7954.0,147.4648,147.7595,147.455,147.7595,7954.0
2022-12-06 14:45:00,150.36,150.44,150.21,150.34,9213.0,147.7006,147.7792,147.5532,147.6809,9213.0
2022-12-06 14:50:00,150.31,150.46,150.3,150.44,5796.0,147.6515,147.7988,147.6416,147.7792,5796.0
2022-12-06 14:55:00,150.39,150.44,150.35,150.37,4972.0,147.73,147.7792,147.6908,147.7104,4972.0
2022-12-06 15:00:00,150.39,150.58,150.39,150.46,8008.0,147.73,147.9167,147.73,147.7988,8008.0
2022-12-06 15:05:00,150.48,150.6,150.35,150.41,6949.0,147.8185,147.9363,147.6908,147.7497,6949.0
2022-12-06 15:10:00,150.38,150.38,150.19,150.28,6103.0,147.7202,147.7202,147.5336,147.622,6103.0
2022-12-06 15:15:00,150.27,150.34,150.09,150.12,6254.0,147.6122,147.6809,147.4354,147.4648,6254.0
2022-12-06 15:20:00,150.16,150.3,150.08,150.27,5677.0,147.5041,147.6416,147.4255,147.6122,5677.0
2022-12-06 15:25:00,150.28,150.4,150.11,150.19,7316.0,147.622,147.7399,147.455,147.5336,7316.0
2022-12-06 15:30:00,150.21,150.57,150.21,150.53,13125.0,147.5532,147.9069,147.5532,147.8676,13125.0
2022-12-06 15:35:00,150.56,150.6,150.44,150.58,16597.0,147.897,147.9363,147.7792,147.9167,16597.0
2022-12-06 15:40:00,150.58,150.84,150.49,150.77,19944.0,147.9167,148.1721,147.8283,148.1033,19944.0
2022-12-06 15:45:00,150.73,150.84,150.56,150.76,42866.0,148.064,148.1721,147.897,148.0935,42866.0
2022-12-06 15:50:00,150.78,151.25,150.68,151.06,30527.0,148.1131,148.5748,148.0149,148.3882,30527.0
2022-12-06 15:55:00,151.08,151.43,150.99,151.31,85654.0,148.4078,148.7517,148.3194,148.6338,85654.0
2022-12-07 09:30:00,151.23,153.25,151.13,153.25,21178.0,148.5552,150.5395,148.457,150.5395,21178.0
2022-12-07 09:35:00,152.98,153.92,152.62,152.62,12820.0,150.2742,151.1976,149.9206,149.9206,12820.0
2022-12-07 09:40:00,152.92,153.42,152.91,153.32,6045.0,150.2153,150.7065,150.2055,150.6082,6045.0
2022-12-07 09:45:00,153.33,153.53,152.87,152.93,24828.0,150.618,150.8145,150.1662,150.2251,24828.0
2022-12-07 09:50:00,153.0,153.66,153.0,153.56,6591.0,150.2939,150.9422,150.2939,150.844,6591.0
2022-12-07 09:55:00,153.66,153.8,153.29,153.47,2912.0,150.9422,151.0797,150.5788,150.7556,2912.0
2022-12-07 10:00:00,153.4,154.11,153.15,154.03,7383.0,150.6868,151.3843,150.4412,151.3057,7383.0
2022-12-07 10:05:00,154.14,154.36,153.85,153.94,5130.0,151.4137,151.6298,151.1288,151.2173,5130.0
2022-12-07 10:10:00,153.83,154.08,153.36,153.82,6752.0,151.1092,151.3548,150.6475,151.0994,6752.0
2022-12-07 10:15:00,153.89,154.14,153.73,153.82,8326.0,151.1681,151.4137,151.011,151.0994,8326.0
2022-12-07 10:20:00,153.68,153.82,153.33,153.44,1500.0,150.9619,151.0994,150.618,150.7261,1500.0
2022-12-07 10:25:00,153.42,153.76,153.19,153.76,1238.0,150.7065,151.0404,150.4805,151.0404,1238.0
2022-12-07 10:30:00,153.77,153.93,153.52,153.54,3671.0,151.0503,151.2074,150.8047,150.8243,3671.0
2022-12-07 10:35:00,153.59,153.74,153.5,153.5,2647.0,150.8734,151.0208,150.785,150.785,2647.0
2022-12-07 10:40:00,153.5,153.77,153.5,153.77,5513.0,150.785,151.0503,150.785,151.0503,5513.0
2022-12-07 10:45:00,153.77,154.03,153.72,154.03,2275.0,151.0503,151.3057,151.0011,151.3057,2275.0
2022-12-07 10:50:00,154.01,154.18,153.8,153.92,8020.0,151.286,151.453,151.0797,151.1976,8020.0
2022-12-07 10:55:00,153.95,154.05,153.83,153.94,9477.0,151.2271,151.3253,151.1092,151.2173,9477.0
2022-12-07 11:00:00,154.01,154.01,153.9,154.0,2787.0,151.286,151.286,151.178,151.2762,2787.0
2022-12-07 11:05:00,153.84,153.84,153.62,153.63,1100.0,151.119,151.119,150.9029,150.9127,1100.0
2022-12-07 11:10:00,153.62,153.63,153.46,153.61,2445.0,150.9029,150.9127,150.7457,150.8931,2445.0
2022-12-07 11:15:00,153.67,153.71,153.4,153.43,4005.0,150.952,150.9913,150.6868,150.7163,4005.0
2022-12-07 11:20:00,153.33,153.33,152.85,152.86,3518.0,150.618,150.618,150.1465,150.1564,3518.0
2022-12-07 11:25:00,152.81,152.93,152.73,152.8,5482.0,150.1072,150.2251,150.0287,150.0974,5482.0
2022-12-07 11:30:00,152.84,152.84,152.2,152.21,8045.0,150.1367,150.1367,149.508,149.5179,8045.0
2022-12-07 11:35:00,152.23,152.61,152.23,152.61,4876.0,149.5375,149.9108,149.5375,149.9108,4876.0
2022-12-07 11:40:00,152.56,152.67,152.46,152.51,931.0,149.8617,149.9697,149.7634,149.8125,931.0
2022-12-07 11:45:00,152.59,152.97,152.59,152.86,4246.0,149.8911,150.2644,149.8911,150.1564,4246.0
2022-12-07 11:50:00,152.89,152.92,152.7,152.72,2071.0,150.1858,150.2153,149.9992,150.0188,2071.0
2022-12-07 11:55:00,152.83,152.93,152.71,152.82,4006.0,150.1269,150.2251,150.009,150.1171,4006.0
2022-12-07 12:00:00,152.88,152.9,152.73,152.79,6090.0,150.176,150.1957,150.0287,150.0876,6090.0
2022-12-07 12:05:00,152.73,153.23,152.71,153.22,17988.0,150.0287,150.5198,150.009,150.51,17988.0
2022-12-07 12:10:00,153.16,153.2,152.74,152.99,8113.0,150.4511,150.4903,150.0385,150.2841,8113.0
2022-12-07 12:15:00,152.93,153.13,152.92,153.08,1913.0,150.2251,150.4216,150.2153,150.3725,1913.0
2022-12-07 12:20:00,153.18,153.22,153.1,153.15,2000.0,150.4707,150.51,150.3921,150.4412,2000.0
2022-12-07 12:25:00,153.22,153.36,153.21,153.29,2200.0,150.51,150.6475,150.5002,150.5788,2200.0
2022-12-07 12:30:00,153.29,153.32,153.13,153.16,2720.0,150.5788,150.6082,150.4216,150.4511,2720.0
2022-12-07 12:35:00,153.24,153.38,153.19,153.25,2969.0,150.5296,150.6672,150.4805,150.5395,2969.0
2022-12-07 12:40:00,153.29,153.55,153.28,153.55,1632.0,150.5788,150.8342,150.5689,150.8342,1632.0
2022-12-07 12:45:00,153.44,153.65,153.44,153.65,900.0,150.7261,150.9324,150.7261,150.9324,900.0
2022-12-07 12:50:00,153.55,153.58,153.42,153.42,1110.0,150.8342,150.8636,150.7065,150.7065,1110.0
2022-12-07 12:55:00,153.47,153.61,153.46,153.47,1946.0,150.7556,150.8931,150.7457,150.7556,1946.0
2022-12-07 13:00:00,153.52,153.66,153.47,153.47,1845.0,150.8047,150.9422,150.7556,150.7556,1845.0
2022-12-07 13:05:00,153.44,153.6,153.33,153.57,1598.0,150.7261,150.8833,150.618,150.8538,1598.0
2022-12-07 13:10:00,153.5,153.81,153.45,153.76,2290.0,150.785,151.0896,150.7359,151.0404,2290.0
2022-12-07 13:15:00,153.69,153.78,153.61,153.78,1593.0,150.9717,151.0601,150.8931,151.0601,1593.0
2022-12-07 13:20:00,153.72,153.77,153.61,153.65,1973.0,151.0011,151.0503,150.8931,150.9324,1973.0
2022-12-07 13:25:00,153.62,153.64,153.52,153.56,1698.0,150.9029,150.9226,150.8047,150.844,1698.0
2022-12-07 13:30:00,153.49,153.49,153.34,153.36,1918.0,150.7752,150.7752,150.6279,150.6475,1918.0
2022-12-07 13:35:00,153.43,153.58,153.1,153.14,37288.0,150.7163,150.8636,150.3921,150.4314,37288.0
2022-12-07 13:40:00,153.21,153.35,153.14,153.19,2221.0,150.5002,150.6377,150.4314,150.4805,2221.0
2022-12-07 13:45:00,153.27,153.38,153.22,153.38,2706.0,150.5591,150.6672,150.51,150.6672,2706.0
2022-12-07 13:50:00,153.35,153.35,153.21,153.28,1900.0,150.6377,150.6377,150.5002,150.5689,1900.0
2022-12-07 13:55:00,153.22,153.39,153.21,153.39,1537.0,150.51,150.677,150.5002,150.677,1537.0
2022-12-07 14:00:00,153.25,153.27,153.03,153.2,2567.0,150.5395,150.5591,150.3234,150.4903,2567.0
2022-12-07 14:05:00,153.27,153.29,153.05,153.08,2576.0,150.5591,150.5788,150.343,150.3725,2576.0
2022-12-07 14:10:00,153.09,153.38,153.01,153.38,2940.0,150.3823,150.6672,150.3037,150.6672,2940.0
2022-12-07 14:15:00,153.34,153.42,153.22,153.27,1700.0,150.6279,150.7065,150.51,150.5591,1700.0
2022-12-07 14:20:00,153.28,153.28,153.08,153.14,2287.0,150.5689,150.5689,150.3725,150.4314,2287.0
2022-12-07 14:25:00,153.21,153.4,153.21,153.34,2765.0,150.5002,150.6868,150.5002,150.6279,2765.0
2022-12-07 14:30:00,153.37,153.51,153.28,153.47,1865.0,150.6573,150.7949,150.5689,150.7556,1865.0
2022-12-07 14:35:00,153.51,153.62,153.47,153.52,2418.0,150.7949,150.9029,150.7556,150.8047,2418.0
2022-12-07 14:40:00,153.54,153.57,153.37,153.43,4546.0,150.8243,150.8538,150.6573,150.7163,4546.0
2022-12-07 14:45:00,153.41,153.47,153.35,153.46,2997.0,150.6966,150.7556,150.6377,150.7457,2997.0
2022-12-07 14:50:00,153.43,153.45,153.35,153.38,2210.0,150.7163,150.7359,150.6377,150.6672,2210.0
2022-12-07 14:55:00,153.41,153.41,153.23,153.33,3500.0,150.6966,150.6966,150.5198,150.618,3500.0
2022-12-07 15:00:00,153.33,153.6,153.32,153.58,5603.0,150.618,150.8833,150.6082,150.8636,5603.0
2022-12-07 15:05:00,153.6,153.6,153.23,153.23,3700.0,150.8833,150.8833,150.5198,150.5198,3700.0
2022-12-07 15:10:00,153.24,153.4,153.24,153.38,4017.0,150.5296,150.6868,150.5296,150.6672,4017.0
2022-12-07 15:15:00,153.34,153.48,153.33,153.36,4812.0,150.6279,150.7654,150.618,150.6475,4812.0
2022-12-07 15:20:00,153.34,153.35,153.19,153.3,7591.0,150.6279,150.6377,150.4805,150.5886,7591.0
2022-12-07 15:25:00,153.34,153.41,153.32,153.41,3967.0,150.6279,150.6966,150.6082,150.6966,3967.0
2022-12-07 15:30:00,153.43,153.77,153.43,153.73,9766.0,150.7163,151.0503,150.7163,151.011,9766.0
2022-12-07 15:35:00,153.73,153.74,153.62,153.66,6604.0,151.011,151.0208,150.9029,150.9422,6604.0
2022-12-07 15:40:00,153.64,153.7,153.49,153.67,13224.0,150.9226,150.9815,150.7752,150.952,13224.0
2022-12-07 15:45:00,153.68,153.77,153.6,153.73,12864.0,150.9619,151.0503,150.8833,151.011,12864.0
2022-12-07 15:50:00,153.65,153.77,153.55,153.75,26426.0,150.9324,151.0503,150.8342,151.0306,26426.0
2022-12-07 15:55:00,153.74,153.98,153.71,153.74,55653.0,151.0208,151.2565,150.9913,151.0208,55653.0
2022-12-08 09:30:00,154.42,154.42,153.48,153.62,8799.0,151.6888,151.6888,150.7654,150.9029,8799.0
2022-12-08 09:35:00,153.64,154.22,153.52,153.84,27988.0,150.9226,151.4923,150.8047,151.119,27988.0
2022-12-08 09:40:00,153.77,153.88,153.52,153.69,2060.0,151.0503,151.1583,150.8047,150.9717,2060.0
2022-12-08 09:45:00,153.5,154.0,153.48,154.0,26590.0,150.785,151.2762,150.7654,151.2762,26590.0
2022-12-08 09:50:00,154.0,154.93,154.0,154.68,8776.0,151.2762,152.1897,151.2762,151.9442,8776.0
2022-12-08 09:55:00,154.68,155.32,154.52,155.22,5308.0,151.9442,152.5728,151.787,152.4746,5308.0
2022-12-08 10:00:00,155.22,155.45,155.04,155.41,8268.0,152.4746,152.7005,152.2978,152.6613,8268.0
2022-12-08 10:05:00,155.41,155.49,155.15,155.15,6360.0,152.6613,152.7398,152.4059,152.4059,6360.0
2022-12-08 10:10:00,155.28,155.32,155.02,155.03,3403.0,152.5336,152.5728,152.2782,152.288,3403.0
2022-12-08 10:15:00,155.09,155.19,154.92,155.17,3700.0,152.3469,152.4451,152.1799,152.4255,3700.0
2022-12-08 10:20:00,155.22,155.45,155.22,155.38,5902.0,152.4746,152.7005,152.4746,152.6318,5902.0
2022-12-08 10:25:00,155.46,156.06,155.46,156.0,5590.0,152.7104,153.2998,152.7104,153.2408,5590.0
2022-12-08 10:30:00,155.97,156.14,155.72,156.06,3300.0,153.2114,153.3783,152.9658,153.2998,3300.0
2022-12-08 10:35:00,156.07,156.07,155.67,155.83,3902.0,153.3096,153.3096,152.9167,153.0738,3902.0
2022-12-08 10:40:00,155.74,155.89,155.74,155.81,2500.0,152.9854,153.1328,152.9854,153.0542,2500.0
2022-12-08 10:45:00,155.82,156.09,155.71,156.03,4613.0,153.064,153.3292,152.956,153.2703,4613.0
2022-12-08 10:50:00,156.04,156.22,155.95,156.06,7865.0,153.2801,153.4569,153.1917,153.2998,7865.0
2022-12-08 10:55:00,156.12,156.16,155.96,155.97,2793.0,153.3587,153.398,153.2015,153.2114,2793.0
2022-12-08 11:00:00,156.08,156.08,155.74,155.78,7387.0,153.3194,153.3194,152.9854,153.0247,7387.0
2022-12-08 11:05:00,155.77,155.96,155.62,155.62,17955.0,153.0149,153.2015,152.8675,152.8675,17955.0
2022-12-08 11:10:00,155.65,155.82,155.54,155.66,16525.0,152.897,153.064,152.789,152.9068,16525.0
2022-12-08 11:15:00,155.62,155.65,154.88,155.18,12501.0,152.8675,152.897,152.1406,152.4353,12501.0
2022-12-08 11:20:00,155.17,155.2,154.72,154.89,11857.0,152.4255,152.455,151.9835,152.1505,11857.0
2022-12-08 11:25:00,154.9,155.39,154.9,155.39,4190.0,152.1603,152.6416,152.1603,152.6416,4190.0
2022-12-08 11:30:00,155.43,155.56,155.33,155.51,5415.0,152.6809,152.8086,152.5827,152.7595,5415.0
2022-12-08 11:35:00,155.49,155.64,155.43,155.6,2532.0,152.7398,152.8872,152.6809,152.8479,2532.0
2022-12-08 11:40:00,155.69,155.76,155.52,155.7,5439.0,152.9363,153.0051,152.7693,152.9461,5439.0
2022-12-08 11:45:00,155.68,155.72,155.56,155.67,8198.0,152.9265,152.9658,152.8086,152.9167,8198.0
2022-12-08 11:50:00,155.67,155.67,155.43,155.5,6930.0,152.9167,152.9167,152.6809,152.7497,6930.0
2022-12-08 11:55:00,155.5,155.54,155.35,155.46,7971.0,152.7497,152.789,152.6023,152.7104,7971.0
2022-12-08 12:00:00,155.42,155.54,155.33,155.4,10487.0,152.6711,152.789,152.5827,152.6514,10487.0
2022-12-08 12:05:00,155.42,155.69,155.42,155.69,5762.0,152.6711,152.9363,152.6711,152.9363,5762.0
2022-12-08 12:10:00,155.7,155.84,155.56,155.66,15182.0,152.9461,153.0837,152.8086,152.9068,15182.0
2022-12-08 12:15:00,155.65,155.82,155.61,155.78,6638.0,152.897,153.064,152.8577,153.0247,6638.0
2022-12-08 12:20:00,155.73,155.8,155.55,155.8,9636.0,152.9756,153.0444,152.7988,153.0444,9636.0
2022-12-08 12:25:00,155.82,155.82,155.57,155.65,9738.0,153.064,153.064,152.8184,152.897,9738.0
2022-12-08 12:30:00,155.65,155.82,155.6,155.8,5673.0,152.897,153.064,152.8479,153.0444,5673.0
2022-12-08 12:35:00,155.81,155.92,155.8,155.9,5601.0,153.0542,153.1622,153.0444,153.1426,5601.0
2022-12-08 12:40:00,155.9,156.03,155.75,155.78,6992.0,153.1426,153.2703,152.9952,153.0247,6992.0
2022-12-08 12:45:00,155.73,155.93,155.73,155.93,6095.0,152.9756,153.1721,152.9756,153.1721,6095.0
2022-12-08 12:50:00,156.0,156.2,156.0,156.2,7268.0,153.2408,153.4373,153.2408,153.4373,7268.0
2022-12-08 12:55:00,156.22,156.34,156.15,156.28,8931.0,153.4569,153.5748,153.3882,153.5159,8931.0
2022-12-08 13:00:00,156.28,156.36,156.12,156.17,6368.0,153.5159,153.5945,153.3587,153.4078,6368.0
2022-12-08 13:05:00,156.17,156.29,156.12,156.28,3051.0,153.4078,153.5257,153.3587,153.5159,3051.0
2022-12-08 13:10:00,156.28,156.29,156.16,156.28,6250.0,153.5159,153.5257,153.398,153.5159,6250.0
2022-12-08 13:15:00,156.28,156.57,156.23,156.49,8808.0,153.5159,153.8007,153.4668,153.7222,8808.0
2022-12-08 13:20:00,156.47,156.51,156.24,156.44,4236.0,153.7025,153.7418,153.4766,153.673,4236.0
2022-12-08 13:25:00,156.5,156.8,156.44,156.75,13281.0,153.732,154.0267,153.673,153.9776,13281.0
2022-12-08 13:30:00,156.83,156.92,156.79,156.84,10642.0,154.0561,154.1445,154.0168,154.066,10642.0
2022-12-08 13:35:00,156.88,156.91,156.72,156.82,9041.0,154.1053,154.1347,153.9481,154.0463,9041.0
2022-12-08 13:40:00,156.84,156.99,156.77,156.77,5003.0,154.066,154.2133,153.9972,153.9972,5003.0
2022-12-08 13:45:00,156.79,156.84,156.74,156.78,5710.0,154.0168,154.066,153.9677,154.007,5710.0
2022-12-08 13:50:00,156.79,156.84,156.68,156.68,6042.0,154.0168,154.066,153.9088,153.9088,6042.0
2022-12-08 13:55:00,156.73,156.74,156.6,156.69,5213.0,153.9579,153.9677,153.8302,153.9186,5213.0
2022-12-08 14:00:00,156.67,156.67,156.02,156.02,6500.0,153.899,153.899,153.2605,153.2605,6500.0
2022-12-08 14:05:00,156.03,156.16,155.8,156.13,7232.0,153.2703,153.398,153.0444,153.3685,7232.0
2022-12-08 14:10:00,156.13,156.13,155.97,156.1,4355.0,153.3685,153.3685,153.2114,153.3391,4355.0
2022-12-08 14:15:00,156.11,156.31,156.07,156.26,5813.0,153.3489,153.5453,153.3096,153.4962,5813.0
2022-12-08 14:20:00,156.28,156.54,156.24,156.53,5823.0,153.5159,153.7713,153.4766,153.7614,5823.0
2022-12-08 14:25:00,156.55,156.55,156.24,156.24,5515.0,153.7811,153.7811,153.4766,153.4766,5515.0
2022-12-08 14:30:00,156.28,156.28,156.11,156.11,3731.0,153.5159,153.5159,153.3489,153.3489,3731.0
2022-12-08 14:35:00,156.12,156.37,156.11,156.37,5818.0,153.3587,153.6043,153.3489,153.6043,5818.0
2022-12-08 14:40:00,156.36,156.43,156.29,156.4,3603.0,153.5945,153.6632,153.5257,153.6337,3603.0
2022-12-08 14:45:00,156.4,156.48,156.29,156.31,10259.0,153.6337,153.7123,153.5257,153.5453,10259.0
2022-12-08 14:50:00,156.33,156.36,156.2,156.34,4938.0,153.565,153.5945,153.4373,153.5748,4938.0
2022-12-08 14:55:00,156.4,156.47,156.3,156.3,6262.0,153.6337,153.7025,153.5355,153.5355,6262.0
2022-12-08 15:00:00,156.31,156.4,156.25,156.36,7610.0,153.5453,153.6337,153.4864,153.5945,7610.0
2022-12-08 15:05:00,156.36,156.51,156.16,156.48,24718.0,153.5945,153.7418,153.398,153.7123,24718.0
2022-12-08 15:10:00,156.47,156.6,156.36,156.39,6906.0,153.7025,153.8302,153.5945,153.6239,6906.0
2022-12-08 15:15:00,156.38,156.38,156.2,156.33,6053.0,153.6141,153.6141,153.4373,153.565,6053.0
2022-12-08 15:20:00,156.3,156.45,156.2,156.41,44341.0,153.5355,153.6829,153.4373,153.6436,44341.0
2022-12-08 15:25:00,156.42,156.52,156.18,156.35,9081.0,153.6534,153.7516,153.4176,153.5846,9081.0
2022-12-08 15:30:00,156.37,156.56,156.31,156.31,8212.0,153.6043,153.7909,153.5453,153.5453,8212.0
2022-12-08 15:35:00,156.31,156.32,156.11,156.14,10815.0,153.5453,153.5552,153.3489,153.3783,10815.0
2022-12-08 15:40:00,156.15,156.28,156.15,156.25,14430.0,153.3882,153.5159,153.3882,153.4864,14430.0
2022-12-08 15:45:00,156.21,156.24,156.12,156.24,19683.0,153.4471,153.4766,153.3587,153.4766,19683.0
2022-12-08 15:50:00,156.21,156.35,156.1,156.33,30912.0,153.4471,153.5846,153.3391,153.565,30912.0
2022-12-08 15:55:00,156.34,156.42,156.22,156.35,54770.0,153.5748,153.6534,153.4569,153.5846,54770.0
2022-12-09 09:30:00,155.67,156.01,155.22,155.85,18314.0,152.9167,153.2506,152.4746,153.0935,18314.0
2022-12-09 09:35:00,155.81,155.98,155.66,155.91,864.0,153.0542,153.2212,152.9068,153.1524,864.0
2022-12-09 09:40:00,155.99,156.1,155.72,156.1,3630.0,153.231,153.3391,152.9658,153.3391,3630.0
2022-12-09 09:45:00,156.26,156.34,155.93,155.94,2774.0,153.4962,153.5748,153.1721,153.1819,2774.0
2022-12-09 09:50:00,155.8,156.01,155.53,155.79,2828.0,153.0444,153.2506,152.7791,153.0345,2828.0
2022-12-09 09:55:00,155.81,156.27,155.65,156.27,3100.0,153.0542,153.506,152.897,153.506,3100.0
2022-12-09 10:00:00,156.22,156.7,155.53,155.54,6587.0,153.4569,153.9284,152.7791,152.789,6587.0
2022-12-09 10:05:00,155.54,155.68,155.37,155.45,9929.0,152.789,152.9265,152.622,152.7005,9929.0
2022-12-09 10:10:00,155.53,155.59,154.78,154.91,6031.0,152.7791,152.8381,152.0424,152.1701,6031.0
2022-12-09 10:15:00,155.0,155.19,154.76,154.86,7136.0,152.2585,152.4451,152.0228,152.121,7136.0
2022-12-09 10:20:00,154.7,155.16,154.69,154.88,6442.0,151.9638,152.4157,151.954,152.1406,6442.0
2022-12-09 10:25:00,154.88,155.2,154.81,155.2,3214.0,152.1406,152.455,152.0719,152.455,3214.0
2022-12-09 10:30:00,155.19,155.67,155.14,155.19,4156.0,152.4451,152.9167,152.396,152.4451,4156.0
2022-12-09 10:35:00,155.15,155.41,155.01,155.31,11116.0,152.4059,152.6613,152.2683,152.563,11116.0
2022-12-09 10:40:00,155.43,155.43,155.08,155.1,7531.0,152.6809,152.6809,152.3371,152.3567,7531.0
2022-12-09 10:45:00,155.08,155.14,154.89,154.99,3130.0,152.3371,152.396,152.1505,152.2487,3130.0
2022-12-09 10:50:00,154.84,155.05,154.83,154.97,2595.0,152.1013,152.3076,152.0915,152.229,2595.0
2022-12-09 10:55:00,154.91,155.19,154.91,155.17,2319.0,152.1701,152.4451,152.1701,152.4255,2319.0
2022-12-09 11:00:00,155.17,155.25,155.08,155.14,2232.0,152.4255,152.5041,152.3371,152.396,2232.0
2022-12-09 11:05:00,155.01,155.01,154.54,154.54,771.0,152.2683,152.2683,151.8066,151.8066,771.0
2022-12-09 11:10:00,154.48,154.48,154.14,154.42,19021.0,151.7477,151.7477,151.4137,151.6888,19021.0
2022-12-09 11:15:00,154.3,154.48,154.3,154.41,600.0,151.5709,151.7477,151.5709,151.6789,600.0
2022-12-09 11:20:00,154.4,154.51,154.33,154.49,1600.0,151.6691,151.7772,151.6004,151.7575,1600.0
2022-12-09 11:25:00,154.4,154.43,154.26,154.28,1670.0,151.6691,151.6986,151.5316,151.5512,1670.0
2022-12-09 11:30:00,154.43,154.61,154.43,154.43,2868.0,151.6986,151.8754,151.6986,151.6986,2868.0
2022-12-09 11:35:00,154.49,154.73,154.44,154.57,1903.0,151.7575,151.9933,151.7084,151.8361,1903.0
2022-12-09 11:40:00,154.59,154.72,154.54,154.72,1472.0,151.8558,151.9835,151.8066,151.9835,1472.0
2022-12-09 11:45:00,154.89,154.9,154.85,154.89,600.0,152.1505,152.1603,152.1112,152.1505,600.0
2022-12-09 11:50:00,154.96,155.07,154.96,154.99,1596.0,152.2192,152.3273,152.2192,152.2487,1596.0
2022-12-09 11:55:00,154.97,155.0,154.89,154.95,600.0,152.229,152.2585,152.1505,152.2094,600.0
2022-12-09 12:00:00,154.89,154.89,154.63,154.66,1443.0,152.1505,152.1505,151.8951,151.9245,1443.0
2022-12-09 12:05:00,154.66,154.67,154.54,154.61,2400.0,151.9245,151.9343,151.8066,151.8754,2400.0
2022-12-09 12:10:00,154.69,154.83,154.65,154.8,3688.0,151.954,152.0915,151.9147,152.062,3688.0
2022-12-09 12:15:00,154.75,154.75,154.51,154.55,907.0,152.0129,152.0129,151.7772,151.8165,907.0
2022-12-09 12:20:00,154.51,154.51,154.22,154.36,6501.0,151.7772,151.7772,151.4923,151.6298,6501.0
2022-12-09 12:25:00,154.44,154.47,154.4,154.47,1011.0,151.7084,151.7379,151.6691,151.7379,1011.0
2022-12-09 12:30:00,154.43,154.67,154.42,154.64,2135.0,151.6986,151.9343,151.6888,151.9049,2135.0
2022-12-09 12:35:00,154.62,154.74,154.62,154.74,1895.0,151.8852,152.0031,151.8852,152.0031,1895.0
2022-12-09 12:40:00,154.67,154.67,154.51,154.52,3446.0,151.9343,151.9343,151.7772,151.787,3446.0
2022-12-09 12:45:00,154.52,154.6,154.3,154.39,1716.0,151.787,151.8656,151.5709,151.6593,1716.0
2022-12-09 12:50:00,154.31,154.35,154.28,154.28,1120.0,151.5807,151.62,151.5512,151.5512,1120.0
2022-12-09 12:55:00,154.32,154.43,154.24,154.28,3424.0,151.5905,151.6986,151.512,151.5512,3424.0
2022-12-09 13:00:00,154.24,154.24,153.94,153.99,3027.0,151.512,151.512,151.2173,151.2664,3027.0
2022-12-09 13:05:00,154.05,154.05,153.88,153.88,4500.0,151.3253,151.3253,151.1583,151.1583,4500.0
2022-12-09 13:10:00,153.81,153.87,153.64,153.84,4335.0,151.0896,151.1485,150.9226,151.119,4335.0
2022-12-09 13:15:00,153.89,153.98,153.8,153.95,3106.0,151.1681,151.2565,151.0797,151.2271,3106.0
2022-12-09 13:20:00,153.88,153.88,153.77,153.77,2980.0,151.1583,151.1583,151.0503,151.0503,2980.0
2022-12-09 13:25:00,153.74,154.04,153.73,154.04,2401.0,151.0208,151.3155,151.011,151.3155,2401.0
2022-12-09 13:30:00,153.99,154.15,153.99,154.05,3194.0,151.2664,151.4235,151.2664,151.3253,3194.0
2022-12-09 13:35:00,154.02,154.06,153.9,153.92,7639.0,151.2958,151.3351,151.178,151.1976,7639.0
2022-12-09 13:40:00,153.93,153.95,153.8,153.87,3632.0,151.2074,151.2271,151.0797,151.1485,3632.0
2022-12-09 13:45:00,153.89,153.92,153.73,153.87,6603.0,151.1681,151.1976,151.011,151.1485,6603.0
2022-12-09 13:50:00,153.91,153.96,153.8,153.83,4638.0,151.1878,151.2369,151.0797,151.1092,4638.0
2022-12-09 13:55:00,153.83,153.89,153.78,153.83,2527.0,151.1092,151.1681,151.0601,151.1092,2527.0
2022-12-09 14:00:00,153.81,153.82,153.55,153.6,4500.0,151.0896,151.0994,150.8342,150.8833,4500.0
2022-12-09 14:05:00,153.52,153.54,153.36,153.48,5519.0,150.8047,150.8243,150.6475,150.7654,5519.0
2022-12-09 14:10:00,153.44,153.57,153.4,153.56,4718.0,150.7261,150.8538,150.6868,150.844,4718.0
2022-12-09 14:15:00,153.58,153.67,153.58,153.65,2916.0,150.8636,150.952,150.8636,150.9324,2916.0
2022-12-09 14:20:00,153.62,153.69,153.52,153.62,5387.0,150.9029,150.9717,150.8047,150.9029,5387.0
2022-12-09 14:25:00,153.64,153.79,153.61,153.71,5027.0,150.9226,151.0699,150.8931,150.9913,5027.0
2022-12-09 14:30:00,153.65,153.91,153.65,153.88,3742.0,150.9324,151.1878,150.9324,151.1583,3742.0
2022-12-09 14:35:00,153.87,153.93,153.75,153.79,2913.0,151.1485,151.2074,151.0306,151.0699,2913.0
2022-12-09 14:40:00,153.76,153.78,153.65,153.66,3112.0,151.0404,151.0601,150.9324,150.9422,3112.0
2022-12-09 14:45:00,153.65,153.77,153.62,153.71,2301.0,150.9324,151.0503,150.9029,150.9913,2301.0
2022-12-09 14:50:00,153.68,153.77,153.61,153.75,3249.0,150.9619,151.0503,150.8931,151.0306,3249.0
2022-12-09 14:55:00,153.76,153.81,153.68,153.75,2400.0,151.0404,151.0896,150.9619,151.0306,2400.0
2022-12-09 15:00:00,153.74,153.75,153.65,153.72,3285.0,151.0208,151.0306,150.9324,151.0011,3285.0
2022-12-09 15:05:00,153.71,153.84,153.65,153.65,3818.0,150.9913,151.119,150.9324,150.9324,3818.0
2022-12-09 15:10:00,153.65,153.76,153.57,153.71,3863.0,150.9324,151.0404,150.8538,150.9913,3863.0
2022-12-09 15:15:00,153.69,153.74,153.52,153.55,6275.0,150.9717,151.0208,150.8047,150.8342,6275.0
2022-12-09 15:20:00,153.55,153.62,153.53,153.59,3801.0,150.8342,150.9029,150.8145,150.8734,3801.0
2022-12-09 15:25:00,153.54,153.58,153.44,153.52,5842.0,150.8243,150.8636,150.7261,150.8047,5842.0
2022-12-09 15:30:00,153.5,153.52,153.39,153.41,5062.0,150.785,150.8047,150.677,150.6966,5062.0
2022-12-09 15:35:00,153.37,153.38,153.0,153.0,5430.0,150.6573,150.6672,150.2939,150.2939,5430.0
2022-12-09 15:40:00,153.0,153.0,152.77,152.77,10713.0,150.2939,150.2939,150.068,150.068,10713.0
2022-12-09 15:45:00,152.74,153.08,152.73,152.91,14352.0,150.0385,150.3725,150.0287,150.2055,14352.0
2022-12-09 15:50:00,152.84,152.88,152.68,152.88,26228.0,150.1367,150.176,149.9795,150.176,26228.0
2022-12-09 15:55:00,152.91,152.99,152.68,152.94,68187.0,150.2055,150.2841,149.9795,150.2349,68187.0
2022-12-12 09:30:00,154.01,154.53,153.43,154.18,14838.0,151.286,151.7968,150.7163,151.453,14838.0
2022-12-12 09:35:00,153.61,154.45,153.61,154.45,2750.0,150.8931,151.7182,150.8931,151.7182,2750.0
2022-12-12 09:40:00,154.37,154.45,154.13,154.34,5268.0,151.6397,151.7182,151.4039,151.6102,5268.0
2022-12-12 09:45:00,154.36,154.59,154.09,154.48,6403.0,151.6298,151.8558,151.3646,151.7477,6403.0
2022-12-12 09:50:00,154.55,154.74,154.39,154.74,10712.0,151.8165,152.0031,151.6593,152.0031,10712.0
2022-12-12 09:55:00,154.59,154.93,154.43,154.75,7404.0,151.8558,152.1897,151.6986,152.0129,7404.0
2022-12-12 10:00:00,154.68,154.83,154.54,154.71,4687.0,151.9442,152.0915,151.8066,151.9736,4687.0
2022-12-12 10:05:00,154.58,154.79,154.52,154.75,3450.0,151.8459,152.0522,151.787,152.0129,3450.0
2022-12-12 10:10:00,154.72,154.9,154.42,154.42,6929.0,151.9835,152.1603,151.6888,151.6888,6929.0
2022-12-12 10:15:00,154.46,154.48,154.3,154.4,3750.0,151.7281,151.7477,151.5709,151.6691,3750.0
2022-12-12 10:20:00,154.47,154.56,154.18,154.52,3758.0,151.7379,151.8263,151.453,151.787,3758.0
2022-12-12 10:25:00,154.56,154.78,154.39,154.53,5561.0,151.8263,152.0424,151.6593,151.7968,5561.0
2022-12-12 10:30:00,154.55,154.93,154.48,154.93,3806.0,151.8165,152.1897,151.7477,152.1897,3806.0
2022-12-12 10:35:00,154.99,155.11,154.92,154.95,4195.0,152.2487,152.3666,152.1799,152.2094,4195.0
2022-12-12 10:40:00,154.93,155.33,154.93,155.33,3057.0,152.1897,152.5827,152.1897,152.5827,3057.0
2022-12-12 10:45:00,155.36,155.36,155.06,155.06,13354.0,152.6121,152.6121,152.3174,152.3174,13354.0
2022-12-12 10:50:00,155.06,155.3,155.06,155.23,5768.0,152.3174,152.5532,152.3174,152.4844,5768.0
2022-12-12 10:55:00,155.21,155.31,155.09,155.25,4488.0,152.4648,152.563,152.3469,152.5041,4488.0
2022-12-12 11:00:00,155.16,155.23,154.99,155.22,5203.0,152.4157,152.4844,152.2487,152.4746,5203.0
2022-12-12 11:05:00,155.2,155.42,155.2,155.39,3327.0,152.455,152.6711,152.455,152.6416,3327.0
2022-12-12 11:10:00,155.34,155.41,155.2,155.21,3760.0,152.5925,152.6613,152.455,152.4648,3760.0
2022-12-12 11:15:00,155.29,155.3,155.09,155.09,2862.0,152.5434,152.5532,152.3469,152.3469,2862.0
2022-12-12 11:20:00,155.19,155.59,155.18,155.57,8219.0,152.4451,152.8381,152.4353,152.8184,8219.0
2022-12-12 11:25:00,155.56,155.6,155.31,155.33,13315.0,152.8086,152.8479,152.563,152.5827,13315.0
2022-12-12 11:30:00,155.33,155.37,155.25,155.35,5013.0,152.5827,152.622,152.5041,152.6023,5013.0
2022-12-12 11:35:00,155.35,155.46,155.24,155.27,7158.0,152.6023,152.7104,152.4943,152.5237,7158.0
2022-12-12 11:40:00,155.28,155.28,154.93,154.93,2886.0,152.5336,152.5336,152.1897,152.1897,2886.0
2022-12-12 11:45:00,154.88,155.24,154.87,155.2,2896.0,152.1406,152.4943,152.1308,152.455,2896.0
2022-12-12 11:50:00,155.18,155.37,155.16,155.32,9853.0,152.4353,152.622,152.4157,152.5728,9853.0
2022-12-12 11:55:00,155.31,155.46,155.31,155.46,3179.0,152.563,152.7104,152.563,152.7104,3179.0
2022-12-12 12:00:00,155.39,155.8,155.39,155.79,7887.0,152.6416,153.0444,152.6416,153.0345,7887.0
2022-12-12 12:05:00,155.76,155.8,155.65,155.66,7812.0,153.0051,153.0444,152.897,152.9068,7812.0
2022-12-12 12:10:00,155.65,155.73,155.56,155.63,9211.0,152.897,152.9756,152.8086,152.8774,9211.0
2022-12-12 12:15:00,155.64,155.98,155.64,155.98,4774.0,152.8872,153.2212,152.8872,153.2212,4774.0
2022-12-12 12:20:00,155.94,155.97,155.74,155.85,16653.0,153.1819,153.2114,152.9854,153.0935,16653.0
2022-12-12 12:25:00,155.85,155.95,155.73,155.73,3609.0,153.0935,153.1917,152.9756,152.9756,3609.0
2022-12-12 12:30:00,155.67,155.67,155.25,155.48,5525.0,152.9167,152.9167,152.5041,152.73,5525.0
2022-12-12 12:35:00,155.59,155.74,155.59,155.72,4071.0,152.8381,152.9854,152.8381,152.9658,4071.0
2022-12-12 12:40:00,155.68,155.82,155.43,155.49,3028.0,152.9265,153.064,152.6809,152.7398,3028.0
2022-12-12 12:45:00,155.49,155.56,155.39,155.42,3956.0,152.7398,152.8086,152.6416,152.6711,3956.0
2022-12-12 12:50:00,155.38,155.38,155.11,155.36,3883.0,152.6318,152.6318,152.3666,152.6121,3883.0
2022-12-12 12:55:00,155.31,155.44,155.3,155.35,1645.0,152.563,152.6907,152.5532,152.6023,1645.0
2022-12-12 13:00:00,155.37,155.49,154.87,154.87,4123.0,152.622,152.7398,152.1308,152.1308,4123.0
2022-12-12 13:05:00,154.97,155.04,154.9,154.96,15731.0,152.229,152.2978,152.1603,152.2192,15731.0
2022-12-12 13:10:00,154.92,154.92,154.63,154.67,30107.0,152.1799,152.1799,151.8951,151.9343,30107.0
2022-12-12 13:15:00,154.62,154.63,154.48,154.61,3050.0,151.8852,151.8951,151.7477,151.8754,3050.0
2022-12-12 13:20:00,154.64,154.87,154.63,154.87,4335.0,151.9049,152.1308,151.8951,152.1308,4335.0
2022-12-12 13:25:00,154.88,155.08,154.85,155.04,8192.0,152.1406,152.3371,152.1112,152.2978,8192.0
2022-12-12 13:30:00,155.05,155.35,155.04,155.1,6276.0,152.3076,152.6023,152.2978,152.3567,6276.0
2022-12-12 13:35:00,155.1,155.48,155.08,155.47,5168.0,152.3567,152.73,152.3371,152.7202,5168.0
2022-12-12 13:40:00,155.44,155.46,155.36,155.4,10427.0,152.6907,152.7104,152.6121,152.6514,10427.0
2022-12-12 13:45:00,155.38,155.43,155.17,155.27,6961.0,152.6318,152.6809,152.4255,152.5237,6961.0
2022-12-12 13:50:00,155.25,155.38,155.23,155.28,10801.0,152.5041,152.6318,152.4844,152.5336,10801.0
2022-12-12 13:55:00,155.28,155.3,155.03,155.03,4541.0,152.5336,152.5532,152.288,152.288,4541.0
2022-12-12 14:00:00,155.09,155.12,154.84,154.91,6409.0,152.3469,152.3764,152.1013,152.1701,6409.0
2022-12-12 14:05:00,154.87,154.93,154.7,154.7,4589.0,152.1308,152.1897,151.9638,151.9638,4589.0
2022-12-12 14:10:00,154.56,154.62,154.5,154.61,3502.0,151.8263,151.8852,151.7674,151.8754,3502.0
2022-12-12 14:15:00,154.58,154.62,154.49,154.51,4781.0,151.8459,151.8852,151.7575,151.7772,4781.0
2022-12-12 14:20:00,154.49,154.49,154.38,154.47,1825.0,151.7575,151.7575,151.6495,151.7379,1825.0
2022-12-12 14:25:00,154.41,154.66,154.4,154.63,3375.0,151.6789,151.9245,151.6691,151.8951,3375.0
2022-12-12 14:30:00,154.61,154.61,154.48,154.48,2868.0,151.8754,151.8754,151.7477,151.7477,2868.0
2022-12-12 14:35:00,154.45,154.6,154.45,154.53,1518.0,151.7182,151.8656,151.7182,151.7968,1518.0
2022-12-12 14:40:00,154.53,154.57,154.45,154.45,2259.0,151.7968,151.8361,151.7182,151.7182,2259.0
2022-12-12 14:45:00,154.5,154.57,154.41,154.41,2201.0,151.7674,151.8361,151.6789,151.6789,2201.0
2022-12-12 14:50:00,154.48,154.6,154.45,154.59,3623.0,151.7477,151.8656,151.7182,151.8558,3623.0
2022-12-12 14:55:00,154.6,154.68,154.59,154.65,2950.0,151.8656,151.9442,151.8558,151.9147,2950.0
2022-12-12 15:00:00,154.65,154.76,154.62,154.67,2714.0,151.9147,152.0228,151.8852,151.9343,2714.0
2022-12-12 15:05:00,154.68,154.87,154.64,154.8,8696.0,151.9442,152.1308,151.9049,152.062,8696.0
2022-12-12 15:10:00,154.78,154.98,154.75,154.75,2127.0,152.0424,152.2389,152.0129,152.0129,2127.0
2022-12-12 15:15:00,154.76,154.84,154.72,154.83,6700.0,152.0228,152.1013,151.9835,152.0915,6700.0
2022-12-12 15:20:00,154.85,155.16,154.84,155.1,9680.0,152.1112,152.4157,152.1013,152.3567,9680.0
2022-12-12 15:25:00,155.08,155.13,155.02,155.08,5472.0,152.3371,152.3862,152.2782,152.3371,5472.0
2022-12-12 15:30:00,155.08,155.25,155.06,155.22,5297.0,152.3371,152.5041,152.3174,152.4746,5297.0
2022-12-12 15:35:00,155.21,155.35,155.19,155.3,9694.0,152.4648,152.6023,152.4451,152.5532,9694.0
2022-12-12 15:40:00,155.32,155.33,155.1,155.15,11129.0,152.5728,152.5827,152.3567,152.4059,11129.0
2022-12-12 15:45:00,155.12,155.21,155.03,155.21,19724.0,152.3764,152.4648,152.288,152.4648,19724.0
2022-12-12 15:50:00,155.23,155.26,155.0,155.22,23607.0,152.4844,152.5139,152.2585,152.4746,23607.0
2022-12-12 15:55:00,155.22,155.5,155.16,155.34,52992.0,152.4746,152.7497,152.4157,152.5925,52992.0
2022-12-13 09:30:00,159.2,160.27,158.72,159.57,46404.0,156.3842,157.4353,155.9127,156.7477,46404.0
2022-12-13 09:35:00,159.56,160.08,159.43,159.75,25244.0,156.7379,157.2487,156.6102,156.9245,25244.0
2022-12-13 09:40:00,159.64,159.98,159.06,159.25,8578.0,156.8164,157.1504,156.2467,156.4333,8578.0
2022-12-13 09:45:00,159.55,159.77,159.28,159.28,6892.0,156.728,156.9441,156.4628,156.4628,6892.0
2022-12-13 09:50:00,159.22,159.84,159.02,159.72,5085.0,156.4039,157.0129,156.2074,156.895,5085.0
2022-12-13 09:55:00,159.78,160.0,159.32,159.42,6632.0,156.954,157.1701,156.5021,156.6003,6632.0
2022-12-13 10:00:00,159.44,159.63,158.96,159.06,10784.0,156.62,156.8066,156.1485,156.2467,10784.0
2022-12-13 10:05:00,158.95,159.18,158.34,159.18,11113.0,156.1386,156.3646,155.5394,156.3646,11113.0
2022-12-13 10:10:00,159.12,159.37,158.95,159.22,5629.0,156.3056,156.5512,156.1386,156.4039,5629.0
2022-12-13 10:15:00,159.02,159.53,158.94,159.51,4872.0,156.2074,156.7084,156.1288,156.6887,4872.0
2022-12-13 10:20:00,159.33,159.61,158.88,158.95,6907.0,156.5119,156.787,156.0699,156.1386,6907.0
2022-12-13 10:25:00,158.95,159.01,158.58,158.86,8299.0,156.1386,156.1976,155.7752,156.0502,8299.0
2022-12-13 10:30:00,158.99,159.25,158.62,159.24,9242.0,156.1779,156.4333,155.8145,156.4235,9242.0
2022-12-13 10:35:00,159.25,159.31,158.37,158.38,14996.0,156.4333,156.4923,155.5689,155.5787,14996.0
2022-12-13 10:40:00,158.37,158.64,158.17,158.59,7247.0,155.5689,155.8341,155.3724,155.785,7247.0
2022-12-13 10:45:00,158.7,158.89,158.19,158.2,5102.0,155.8931,156.0797,155.3921,155.4019,5102.0
2022-12-13 10:50:00,158.23,158.78,158.14,158.71,6871.0,155.4314,155.9717,155.343,155.9029,6871.0
2022-12-13 10:55:00,158.8,158.92,158.46,158.74,14398.0,155.9913,156.1092,155.6573,155.9324,14398.0
2022-12-13 11:00:00,158.71,158.89,158.39,158.53,26685.0,155.9029,156.0797,155.5885,155.7261,26685.0
2022-12-13 11:05:00,158.53,158.75,158.27,158.75,13253.0,155.7261,155.9422,155.4707,155.9422,13253.0
2022-12-13 11:10:00,158.78,158.97,158.68,158.93,4002.0,155.9717,156.1583,155.8734,156.119,4002.0
2022-12-13 11:15:00,158.83,158.83,158.34,158.39,13519.0,156.0208,156.0208,155.5394,155.5885,13519.0
2022-12-13 11:20:00,158.33,158.42,158.1,158.11,4275.0,155.5296,155.618,155.3037,155.3135,4275.0
2022-12-13 11:25:00,158.11,158.32,158.1,158.32,12203.0,155.3135,155.5198,155.3037,155.5198,12203.0
2022-12-13 11:30:00,158.32,158.82,158.26,158.75,5921.0,155.5198,156.0109,155.4608,155.9422,5921.0
2022-12-13 11:35:00,158.78,158.79,158.44,158.48,5289.0,155.9717,155.9815,155.6377,155.677,5289.0
2022-12-13 11:40:00,158.49,158.61,158.37,158.38,6414.0,155.6868,155.8047,155.5689,155.5787,6414.0
2022-12-13 11:45:00,158.35,158.39,157.36,157.4,27574.0,155.5493,155.5885,154.5768,154.6161,27574.0
2022-12-13 11:50:00,157.32,157.64,157.19,157.57,10331.0,154.5375,154.8518,154.4098,154.7831,10331.0
2022-12-13 11:55:00,157.65,157.98,157.37,157.86,10686.0,154.8616,155.1858,154.5866,155.0679,10686.0
2022-12-13 12:00:00,157.97,158.15,157.96,158.11,2947.0,155.176,155.3528,155.1662,155.3135,2947.0
2022-12-13 12:05:00,158.11,158.32,157.79,157.84,7765.0,155.3135,155.5198,154.9992,155.0483,7765.0
2022-12-13 12:10:00,157.83,157.83,157.41,157.47,4001.0,155.0385,155.0385,154.6259,154.6848,4001.0
2022-12-13 12:15:00,157.47,157.53,157.09,157.09,9875.0,154.6848,154.7438,154.3115,154.3115,9875.0
2022-12-13 12:20:00,157.28,157.62,157.25,157.45,3980.0,154.4982,154.8322,154.4687,154.6652,3980.0
2022-12-13 12:25:00,157.5,157.67,157.4,157.47,4112.0,154.7143,154.8813,154.6161,154.6848,4112.0
2022-12-13 12:30:00,157.45,157.55,157.32,157.55,4006.0,154.6652,154.7634,154.5375,154.7634,4006.0
2022-12-13 12:35:00,157.49,157.81,157.47,157.72,3962.0,154.7045,155.0188,154.6848,154.9304,3962.0
2022-12-13 12:40:00,157.78,157.78,157.36,157.43,3574.0,154.9893,154.9893,154.5768,154.6455,3574.0
2022-12-13 12:45:00,157.53,157.64,157.06,157.06,11153.0,154.7438,154.8518,154.2821,154.2821,11153.0
2022-12-13 12:50:00,157.03,157.28,157.03,157.15,2350.0,154.2526,154.4982,154.2526,154.3705,2350.0
2022-12-13 12:55:00,157.17,157.27,156.76,156.86,18079.0,154.3901,154.4884,153.9874,154.0856,18079.0
2022-12-13 13:00:00,156.95,157.21,156.95,157.1,4202.0,154.174,154.4294,154.174,154.3214,4202.0
2022-12-13 13:05:00,157.21,157.25,156.99,157.0,1649.0,154.4294,154.4687,154.2133,154.2231,1649.0
2022-12-13 13:10:00,156.95,157.23,156.94,157.16,4464.0,154.174,154.4491,154.1642,154.3803,4464.0
2022-12-13 13:15:00,157.15,157.45,157.04,157.36,3660.0,154.3705,154.6652,154.2624,154.5768,3660.0
2022-12-13 13:20:00,157.35,157.48,157.27,157.44,1913.0,154.5669,154.6946,154.4884,154.6554,1913.0
2022-12-13 13:25:00,157.46,157.47,157.33,157.36,3112.0,154.675,154.6848,154.5473,154.5768,3112.0
2022-12-13 13:30:00,157.44,157.71,157.44,157.53,2498.0,154.6554,154.9206,154.6554,154.7438,2498.0
2022-12-13 13:35:00,157.55,157.57,157.35,157.52,4725.0,154.7634,154.7831,154.5669,154.7339,4725.0
2022-12-13 13:40:00,157.46,157.59,157.43,157.59,1203.0,154.675,154.8027,154.6455,154.8027,1203.0
2022-12-13 13:45:00,157.56,157.59,157.32,157.43,2656.0,154.7732,154.8027,154.5375,154.6455,2656.0
2022-12-13 13:50:00,157.43,157.51,157.18,157.18,800.0,154.6455,154.7241,154.4,154.4,800.0
2022-12-13 13:55:00,157.27,157.57,157.27,157.54,1207.0,154.4884,154.7831,154.4884,154.7536,1207.0
2022-12-13 14:00:00,157.47,157.83,157.47,157.64,11079.0,154.6848,155.0385,154.6848,154.8518,11079.0
2022-12-13 14:05:00,157.65,157.75,157.48,157.53,7348.0,154.8616,154.9599,154.6946,154.7438,7348.0
2022-12-13 14:10:00,157.55,157.6,157.46,157.54,2402.0,154.7634,154.8125,154.675,154.7536,2402.0
2022-12-13 14:15:00,157.53,157.66,157.46,157.56,2000.0,154.7438,154.8715,154.675,154.7732,2000.0
2022-12-13 14:20:00,157.56,157.74,157.55,157.67,3469.0,154.7732,154.95,154.7634,154.8813,3469.0
2022-12-13 14:25:00,157.78,157.78,157.67,157.7,2342.0,154.9893,154.9893,154.8813,154.9108,2342.0
2022-12-13 14:30:00,157.72,157.84,157.67,157.69,1600.0,154.9304,155.0483,154.8813,154.9009,1600.0
2022-12-13 14:35:00,157.73,157.96,157.72,157.92,1928.0,154.9402,155.1662,154.9304,155.1269,1928.0
2022-12-13 14:40:00,157.95,158.17,157.9,158.02,1947.0,155.1563,155.3724,155.1072,155.2251,1947.0
2022-12-13 14:45:00,158.11,158.2,158.09,158.09,2582.0,155.3135,155.4019,155.2939,155.2939,2582.0
2022-12-13 14:50:00,158.05,158.05,157.7,157.7,2957.0,155.2546,155.2546,154.9108,154.9108,2957.0
2022-12-13 14:55:00,157.67,157.73,157.54,157.69,2597.0,154.8813,154.9402,154.7536,154.9009,2597.0
2022-12-13 15:00:00,157.59,157.61,156.76,156.77,2736.0,154.8027,154.8223,153.9874,153.9972,2736.0
2022-12-13 15:05:00,156.85,157.04,156.85,157.04,5641.0,154.0758,154.2624,154.0758,154.2624,5641.0
2022-12-13 15:10:00,157.01,157.03,156.92,156.99,2076.0,154.233,154.2526,154.1445,154.2133,2076.0
2022-12-13 15:15:00,156.97,157.53,156.95,157.44,7086.0,154.1937,154.7438,154.174,154.6554,7086.0
2022-12-13 15:20:00,157.39,157.59,157.29,157.56,6694.0,154.6062,154.8027,154.508,154.7732,6694.0
2022-12-13 15:25:00,157.58,157.68,157.44,157.68,6276.0,154.7929,154.8911,154.6554,154.8911,6276.0
2022-12-13 15:30:00,157.74,158.16,157.74,158.12,3458.0,154.95,155.3626,154.95,155.3233,3458.0
2022-12-13 15:35:00,158.12,158.16,157.74,157.76,11309.0,155.3233,155.3626,154.95,154.9697,11309.0
2022-12-13 15:40:00,157.75,158.03,157.63,158.03,14741.0,154.9599,155.2349,154.842,155.2349,14741.0
2022-12-13 15:45:00,158.07,158.27,157.79,157.79,14923.0,155.2742,155.4707,154.9992,154.9992,14923.0
2022-12-13 15:50:00,157.94,158.45,157.92,158.36,15301.0,155.1465,155.6475,155.1269,155.5591,15301.0
2022-12-13 15:55:00,158.33,158.34,157.57,157.76,64288.0,155.5296,155.5394,154.7831,154.9697,64288.0
2022-12-14 09:30:00,157.26,157.26,155.91,156.57,13440.0,154.4785,154.4785,153.1524,153.8007,13440.0
2022-12-14 09:35:00,156.7,156.99,156.5,156.62,5591.0,153.9284,154.2133,153.732,153.8499,5591.0
2022-12-14 09:40:00,156.9,157.63,156.68,157.59,4035.0,154.1249,154.842,153.9088,154.8027,4035.0
2022-12-14 09:45:00,157.41,157.67,157.04,157.46,4404.0,154.6259,154.8813,154.2624,154.675,4404.0
2022-12-14 09:50:00,157.56,157.85,157.56,157.84,4622.0,154.7732,155.0581,154.7732,155.0483,4622.0
2022-12-14 09:55:00,157.79,157.97,157.73,157.74,5565.0,154.9992,155.176,154.9402,154.95,5565.0
2022-12-14 10:00:00,157.81,158.07,157.73,158.0,7836.0,155.0188,155.2742,154.9402,155.2054,7836.0
2022-12-14 10:05:00,158.01,158.13,157.88,157.97,2717.0,155.2153,155.3331,155.0876,155.176,2717.0
2022-12-14 10:10:00,158.13,158.28,158.11,158.14,2858.0,155.3331,155.4805,155.3135,155.343,2858.0
2022-12-14 10:15:00,158.12,158.17,157.93,158.04,1900.0,155.3233,155.3724,155.1367,155.2447,1900.0
2022-12-14 10:20:00,157.97,158.0,157.77,157.85,1550.0,155.176,155.2054,154.9795,155.0581,1550.0
2022-12-14 10:25:00,157.93,158.28,157.93,158.26,5293.0,155.1367,155.4805,155.1367,155.4608,5293.0
2022-12-14 10:30:00,158.21,158.44,158.16,158.27,5300.0,155.4117,155.6377,155.3626,155.4707,5300.0
2022-12-14 10:35:00,158.41,158.42,158.1,158.1,600.0,155.6082,155.618,155.3037,155.3037,600.0
2022-12-14 10:40:00,157.99,158.37,157.99,158.32,2818.0,155.1956,155.5689,155.1956,155.5198,2818.0
2022-12-14 10:45:00,158.23,158.23,158.13,158.15,850.0,155.4314,155.4314,155.3331,155.3528,850.0
2022-12-14 10:50:00,158.18,158.19,157.99,158.03,1892.0,155.3823,155.3921,155.1956,155.2349,1892.0
2022-12-14 10:55:00,157.98,158.01,157.69,157.91,4291.0,155.1858,155.2153,154.9009,155.117,4291.0
2022-12-14 11:00:00,157.96,158.11,157.96,158.0,1900.0,155.1662,155.3135,155.1662,155.2054,1900.0
2022-12-14 11:05:00,157.93,157.93,157.67,157.73,1380.0,155.1367,155.1367,154.8813,154.9402,1380.0
2022-12-14 11:10:00,157.67,157.81,157.66,157.76,3110.0,154.8813,155.0188,154.8715,154.9697,3110.0
2022-12-14 11:15:00,157.67,157.75,157.6,157.75,3802.0,154.8813,154.9599,154.8125,154.9599,3802.0
2022-12-14 11:20:00,157.75,157.83,157.71,157.71,3291.0,154.9599,155.0385,154.9206,154.9206,3291.0
2022-12-14 11:25:00,157.7,157.82,157.67,157.82,3776.0,154.9108,155.0286,154.8813,155.0286,3776.0
2022-12-14 11:30:00,157.87,157.89,157.8,157.87,3194.0,155.0777,155.0974,155.009,155.0777,3194.0
2022-12-14 11:35:00,157.81,157.82,157.69,157.74,3134.0,155.0188,155.0286,154.9009,154.95,3134.0
2022-12-14 11:40:00,157.76,157.85,157.76,157.85,953.0,154.9697,155.0581,154.9697,155.0581,953.0
2022-12-14 11:45:00,157.84,157.84,157.74,157.74,800.0,155.0483,155.0483,154.95,154.95,800.0
2022-12-14 11:50:00,157.72,157.73,157.59,157.64,1328.0,154.9304,154.9402,154.8027,154.8518,1328.0
2022-12-14 11:55:00,157.6,157.65,157.52,157.62,12000.0,154.8125,154.8616,154.7339,154.8322,12000.0
2022-12-14 12:00:00,157.61,157.78,157.54,157.54,3846.0,154.8223,154.9893,154.7536,154.7536,3846.0
2022-12-14 12:05:00,157.48,157.56,157.35,157.56,11620.0,154.6946,154.7732,154.5669,154.7732,11620.0
2022-12-14 12:10:00,157.48,157.48,157.39,157.43,4376.0,154.6946,154.6946,154.6062,154.6455,4376.0
2022-12-14 12:15:00,157.43,157.66,157.42,157.66,4184.0,154.6455,154.8715,154.6357,154.8715,4184.0
2022-12-14 12:20:00,157.62,157.69,157.59,157.59,1512.0,154.8322,154.9009,154.8027,154.8027,1512.0
2022-12-14 12:25:00,157.58,157.58,157.28,157.31,8183.0,154.7929,154.7929,154.4982,154.5277,8183.0
2022-12-14 12:30:00,157.31,157.32,157.16,157.17,3619.0,154.5277,154.5375,154.3803,154.3901,3619.0
2022-12-14 12:35:00,157.27,157.28,157.21,157.22,3142.0,154.4884,154.4982,154.4294,154.4392,3142.0
2022-12-14 12:40:00,157.21,157.32,157.21,157.25,5884.0,154.4294,154.5375,154.4294,154.4687,5884.0
2022-12-14 12:45:00,157.23,157.23,157.19,157.22,1126.0,154.4491,154.4491,154.4098,154.4392,1126.0
2022-12-14 12:50:00,157.18,157.18,156.98,156.99,4558.0,154.4,154.4,154.2035,154.2133,4558.0
2022-12-14 12:55:00,157.0,157.18,157.0,157.07,22246.0,154.2231,154.4,154.2231,154.2919,22246.0
2022-12-14 13:00:00,157.09,157.09,157.04,157.05,2919.0,154.3115,154.3115,154.2624,154.2723,2919.0
2022-12-14 13:05:00,157.06,157.24,157.05,157.16,4876.0,154.2821,154.4589,154.2723,154.3803,4876.0
2022-12-14 13:10:00,157.17,157.24,157.05,157.05,8053.0,154.3901,154.4589,154.2723,154.2723,8053.0
2022-12-14 13:15:00,157.04,157.07,156.8,156.85,5710.0,154.2624,154.2919,154.0267,154.0758,5710.0
2022-12-14 13:20:00,156.86,157.2,156.85,157.14,17944.0,154.0856,154.4196,154.0758,154.3607,17944.0
2022-12-14 13:25:00,157.1,157.1,157.04,157.05,1534.0,154.3214,154.3214,154.2624,154.2723,1534.0
2022-12-14 13:30:00,157.1,157.14,157.08,157.12,2362.0,154.3214,154.3607,154.3017,154.341,2362.0
2022-12-14 13:35:00,157.15,157.35,157.09,157.32,7300.0,154.3705,154.5669,154.3115,154.5375,7300.0
2022-12-14 13:40:00,157.27,157.32,157.13,157.14,2536.0,154.4884,154.5375,154.3508,154.3607,2536.0
2022-12-14 13:45:00,157.14,157.28,157.14,157.15,3038.0,154.3607,154.4982,154.3607,154.3705,3038.0
2022-12-14 13:50:00,157.13,157.36,156.99,157.36,6295.0,154.3508,154.5768,154.2133,154.5768,6295.0
2022-12-14 13:55:00,157.35,157.59,157.29,157.37,5121.0,154.5669,154.8027,154.508,154.5866,5121.0
2022-12-14 14:00:00,157.22,157.22,155.42,155.79,29367.0,154.4392,154.4392,152.6711,153.0345,29367.0
2022-12-14 14:05:00,155.79,155.97,155.21,155.3,10773.0,153.0345,153.2114,152.4648,152.5532,10773.0
2022-12-14 14:10:00,155.41,155.83,155.03,155.54,10225.0,152.6613,153.0738,152.288,152.789,10225.0
2022-12-14 14:15:00,155.46,156.0,155.28,155.89,15165.0,152.7104,153.2408,152.5336,153.1328,15165.0
2022-12-14 14:20:00,155.75,156.03,155.73,155.92,16034.0,152.9952,153.2703,152.9756,153.1622,16034.0
2022-12-14 14:25:00,155.84,155.99,155.71,155.79,8821.0,153.0837,153.231,152.956,153.0345,8821.0
2022-12-14 14:30:00,155.75,155.8,154.31,154.33,28901.0,152.9952,153.0444,151.5807,151.6004,28901.0
2022-12-14 14:35:00,154.61,155.2,154.48,155.11,11516.0,151.8754,152.455,151.7477,152.3666,11516.0
2022-12-14 14:40:00,154.91,155.66,154.69,155.65,5526.0,152.1701,152.9068,151.954,152.897,5526.0
2022-12-14 14:45:00,155.44,155.6,154.64,155.46,4166.0,152.6907,152.8479,151.9049,152.7104,4166.0
2022-12-14 14:50:00,155.4,155.5,154.75,155.34,8157.0,152.6514,152.7497,152.0129,152.5925,8157.0
2022-12-14 14:55:00,155.17,155.42,154.96,155.17,3450.0,152.4255,152.6711,152.2192,152.4255,3450.0
2022-12-14 15:00:00,154.99,156.12,154.88,156.05,9860.0,152.2487,153.3587,152.1406,153.2899,9860.0
2022-12-14 15:05:00,155.97,155.97,155.45,155.71,7320.0,153.2114,153.2114,152.7005,152.956,7320.0
2022-12-14 15:10:00,155.69,156.86,155.67,156.53,9243.0,152.9363,154.0856,152.9167,153.7614,9243.0
2022-12-14 15:15:00,156.51,156.52,155.73,156.2,16371.0,153.7418,153.7516,152.9756,153.4373,16371.0
2022-12-14 15:20:00,156.15,156.2,155.92,155.92,3700.0,153.3882,153.4373,153.1622,153.1622,3700.0
2022-12-14 15:25:00,155.86,155.86,154.82,154.82,8357.0,153.1033,153.1033,152.0817,152.0817,8357.0
2022-12-14 15:30:00,154.74,154.74,154.23,154.52,11102.0,152.0031,152.0031,151.5021,151.787,11102.0
2022-12-14 15:35:00,154.49,154.59,154.16,154.39,14798.0,151.7575,151.8558,151.4334,151.6593,14798.0
2022-12-14 15:40:00,154.42,154.82,154.33,154.81,14709.0,151.6888,152.0817,151.6004,152.0719,14709.0
2022-12-14 15:45:00,154.79,155.14,154.58,155.11,12020.0,152.0522,152.396,151.8459,152.3666,12020.0
2022-12-14 15:50:00,155.02,155.25,154.97,154.98,55733.0,152.2782,152.5041,152.229,152.2389,55733.0
2022-12-14 15:55:00,155.0,155.03,154.77,154.81,83343.0,152.2585,152.288,152.0326,152.0719,83343.0
2022-12-15 09:30:00,152.81,153.04,152.13,152.42,12847.0,150.1072,150.3332,149.4393,149.7241,12847.0
2022-12-15 09:35:00,152.51,152.55,151.83,152.14,6940.0,149.8125,149.8518,149.1446,149.4491,6940.0
2022-12-15 09:40:00,152.09,152.46,151.83,152.46,11094.0,149.4,149.7634,149.1446,149.7634,11094.0
2022-12-15 09:45:00,152.33,152.5,151.79,151.91,5407.0,149.6357,149.8027,149.1053,149.2232,5407.0
2022-12-15 09:50:00,151.97,152.18,151.64,151.73,5326.0,149.2821,149.4884,148.9579,149.0463,5326.0
2022-12-15 09:55:00,151.72,151.74,150.92,151.14,5959.0,149.0365,149.0562,148.2507,148.4668,5959.0
2022-12-15 10:00:00,151.2,151.2,150.68,150.77,6058.0,148.5257,148.5257,148.0149,148.1033,6058.0
2022-12-15 10:05:00,150.81,151.21,150.77,151.09,3534.0,148.1426,148.5355,148.1033,148.4177,3534.0
2022-12-15 10:10:00,151.07,151.52,151.06,151.46,6605.0,148.398,148.8401,148.3882,148.7811,6605.0
2022-12-15 10:15:00,151.46,151.63,151.29,151.45,8593.0,148.7811,148.9481,148.6141,148.7713,8593.0
2022-12-15 10:20:00,151.47,151.51,151.05,151.2,4585.0,148.7909,148.8302,148.3784,148.5257,4585.0
2022-12-15 10:25:00,151.2,151.28,151.04,151.13,1783.0,148.5257,148.6043,148.3685,148.457,1783.0
2022-12-15 10:30:00,151.04,151.54,150.96,151.43,3699.0,148.3685,148.8597,148.29,148.7517,3699.0
2022-12-15 10:35:00,151.39,151.57,151.33,151.43,3208.0,148.7124,148.8892,148.6534,148.7517,3208.0
2022-12-15 10:40:00,151.41,151.53,151.35,151.42,2661.0,148.732,148.8499,148.6731,148.7418,2661.0
2022-12-15 10:45:00,151.41,151.51,151.27,151.27,3157.0,148.732,148.8302,148.5945,148.5945,3157.0
2022-12-15 10:50:00,151.17,151.19,150.95,151.19,2375.0,148.4963,148.5159,148.2801,148.5159,2375.0
2022-12-15 10:55:00,151.14,151.17,150.92,151.17,3964.0,148.4668,148.4963,148.2507,148.4963,3964.0
2022-12-15 11:00:00,151.19,151.28,151.1,151.23,3193.0,148.5159,148.6043,148.4275,148.5552,3193.0
2022-12-15 11:05:00,151.2,151.21,150.84,150.84,9861.0,148.5257,148.5355,148.1721,148.1721,9861.0
2022-12-15 11:10:00,150.85,150.86,150.39,150.46,5826.0,148.1819,148.1917,147.73,147.7988,5826.0
2022-12-15 11:15:00,150.42,151.01,150.24,151.0,8668.0,147.7595,148.3391,147.5827,148.3293,8668.0
2022-12-15 11:20:00,150.94,151.0,150.73,150.78,5701.0,148.2703,148.3293,148.064,148.1131,5701.0
2022-12-15 11:25:00,150.79,151.49,150.79,151.49,12184.0,148.123,148.8106,148.123,148.8106,12184.0
2022-12-15 11:30:00,151.45,151.53,151.24,151.53,5826.0,148.7713,148.8499,148.565,148.8499,5826.0
2022-12-15 11:35:00,151.46,151.47,151.09,151.15,4339.0,148.7811,148.7909,148.4177,148.4766,4339.0
2022-12-15 11:40:00,151.14,151.16,150.96,151.16,3430.0,148.4668,148.4864,148.29,148.4864,3430.0
2022-12-15 11:45:00,151.21,151.3,150.91,151.06,3920.0,148.5355,148.624,148.2408,148.3882,3920.0
2022-12-15 11:50:00,150.91,151.36,150.89,151.33,3013.0,148.2408,148.6829,148.2212,148.6534,3013.0
2022-12-15 11:55:00,151.37,151.37,151.2,151.25,1955.0,148.6927,148.6927,148.5257,148.5748,1955.0
2022-12-15 12:00:00,151.27,151.56,151.25,151.55,3927.0,148.5945,148.8794,148.5748,148.8695,3927.0
2022-12-15 12:05:00,151.55,151.75,151.46,151.55,2675.0,148.8695,149.066,148.7811,148.8695,2675.0
2022-12-15 12:10:00,151.53,151.66,151.4,151.66,2735.0,148.8499,148.9776,148.7222,148.9776,2735.0
2022-12-15 12:15:00,151.6,151.82,151.6,151.68,2467.0,148.9186,149.1348,148.9186,148.9972,2467.0
2022-12-15 12:20:00,151.64,151.69,151.46,151.48,5439.0,148.9579,149.0071,148.7811,148.8008,5439.0
2022-12-15 12:25:00,151.55,151.8,151.51,151.8,2519.0,148.8695,149.1151,148.8302,149.1151,2519.0
2022-12-15 12:30:00,151.74,151.82,151.53,151.74,2564.0,149.0562,149.1348,148.8499,149.0562,2564.0
2022-12-15 12:35:00,151.71,151.76,151.44,151.44,3599.0,149.0267,149.0758,148.7615,148.7615,3599.0
2022-12-15 12:40:00,151.49,151.49,151.11,151.19,3601.0,148.8106,148.8106,148.4373,148.5159,3601.0
2022-12-15 12:45:00,151.25,151.25,151.11,151.22,2353.0,148.5748,148.5748,148.4373,148.5454,2353.0
2022-12-15 12:50:00,151.25,151.31,151.17,151.27,1901.0,148.5748,148.6338,148.4963,148.5945,1901.0
2022-12-15 12:55:00,151.23,151.23,150.95,151.02,3553.0,148.5552,148.5552,148.2801,148.3489,3553.0
2022-12-15 13:00:00,151.03,151.1,150.93,150.99,1947.0,148.3587,148.4275,148.2605,148.3194,1947.0
2022-12-15 13:05:00,151.08,151.08,150.77,150.88,2329.0,148.4078,148.4078,148.1033,148.2114,2329.0
2022-12-15 13:10:00,150.85,150.99,150.68,150.93,11219.0,148.1819,148.3194,148.0149,148.2605,11219.0
2022-12-15 13:15:00,150.96,150.96,150.79,150.83,2435.0,148.29,148.29,148.123,148.1623,2435.0
2022-12-15 13:20:00,150.75,150.79,150.69,150.72,3176.0,148.0837,148.123,148.0247,148.0542,3176.0
2022-12-15 13:25:00,150.79,150.85,150.73,150.81,23809.0,148.123,148.1819,148.064,148.1426,23809.0
2022-12-15 13:30:00,150.78,150.79,150.66,150.69,3143.0,148.1131,148.123,147.9953,148.0247,3143.0
2022-12-15 13:35:00,150.7,150.92,150.65,150.88,2881.0,148.0346,148.2507,147.9854,148.2114,2881.0
2022-12-15 13:40:00,150.89,150.96,150.67,150.68,2043.0,148.2212,148.29,148.0051,148.0149,2043.0
2022-12-15 13:45:00,150.73,150.85,150.73,150.82,2027.0,148.064,148.1819,148.064,148.1524,2027.0
2022-12-15 13:50:00,150.79,150.81,150.69,150.78,3226.0,148.123,148.1426,148.0247,148.1131,3226.0
2022-12-15 13:55:00,150.84,151.09,150.84,151.08,2186.0,148.1721,148.4177,148.1721,148.4078,2186.0
2022-12-15 14:00:00,151.08,151.22,151.04,151.1,2150.0,148.4078,148.5454,148.3685,148.4275,2150.0
2022-12-15 14:05:00,151.07,151.13,150.97,150.97,3952.0,148.398,148.457,148.2998,148.2998,3952.0
2022-12-15 14:10:00,150.91,151.01,150.82,150.83,2702.0,148.2408,148.3391,148.1524,148.1623,2702.0
2022-12-15 14:15:00,150.86,151.07,150.83,151.07,2976.0,148.1917,148.398,148.1623,148.398,2976.0
2022-12-15 14:20:00,151.02,151.1,150.97,151.05,2001.0,148.3489,148.4275,148.2998,148.3784,2001.0
2022-12-15 14:25:00,151.04,151.15,150.97,151.15,3443.0,148.3685,148.4766,148.2998,148.4766,3443.0
2022-12-15 14:30:00,151.12,151.26,151.06,151.22,3100.0,148.4471,148.5847,148.3882,148.5454,3100.0
2022-12-15 14:35:00,151.27,151.65,151.23,151.65,4991.0,148.5945,148.9678,148.5552,148.9678,4991.0
2022-12-15 14:40:00,151.64,151.7,151.6,151.66,2514.0,148.9579,149.0169,148.9186,148.9776,2514.0
2022-12-15 14:45:00,151.7,151.7,151.39,151.53,10389.0,149.0169,149.0169,148.7124,148.8499,10389.0
2022-12-15 14:50:00,151.55,151.55,151.3,151.49,4267.0,148.8695,148.8695,148.624,148.8106,4267.0
2022-12-15 14:55:00,151.46,151.59,151.43,151.59,3258.0,148.7811,148.9088,148.7517,148.9088,3258.0
2022-12-15 15:00:00,151.55,151.7,151.53,151.63,2220.0,148.8695,149.0169,148.8499,148.9481,2220.0
2022-12-15 15:05:00,151.62,151.77,151.51,151.73,3136.0,148.9383,149.0856,148.8302,149.0463,3136.0
2022-12-15 15:10:00,151.73,151.73,151.39,151.44,3689.0,149.0463,149.0463,148.7124,148.7615,3689.0
2022-12-15 15:15:00,151.36,151.4,151.22,151.25,3535.0,148.6829,148.7222,148.5454,148.5748,3535.0
2022-12-15 15:20:00,151.21,151.35,151.12,151.34,5005.0,148.5355,148.6731,148.4471,148.6632,5005.0
2022-12-15 15:25:00,151.32,151.66,151.25,151.66,10452.0,148.6436,148.9776,148.5748,148.9776,10452.0
2022-12-15 15:30:00,151.63,151.81,151.57,151.79,8800.0,148.9481,149.1249,148.8892,149.1053,8800.0
2022-12-15 15:35:00,151.77,151.79,151.23,151.37,10952.0,149.0856,149.1053,148.5552,148.6927,10952.0
2022-12-15 15:40:00,151.34,151.35,150.81,150.81,16044.0,148.6632,148.6731,148.1426,148.1426,16044.0
2022-12-15 15:45:00,150.76,150.93,150.72,150.93,22159.0,148.0935,148.2605,148.0542,148.2605,22159.0
2022-12-15 15:50:00,151.0,151.11,150.76,150.91,55346.0,148.3293,148.4373,148.0935,148.2408,55346.0
2022-12-15 15:55:00,150.88,150.94,150.51,150.92,106168.0,148.2114,148.2703,147.8479,148.2507,106168.0
2022-12-16 09:30:00,149.61,149.68,148.72,149.23,191967.0,146.9638,147.0326,146.0896,146.5906,191967.0
2022-12-16 09:35:00,149.38,149.89,149.38,149.51,5289.0,146.7379,147.2389,146.7379,146.8656,5289.0
2022-12-16 09:40:00,149.53,149.95,149.35,149.36,9391.0,146.8853,147.2978,146.7084,146.7183,9391.0
2022-12-16 09:45:00,149.39,149.81,149.39,149.7,2670.0,146.7477,147.1603,146.7477,147.0523,2670.0
2022-12-16 09:50:00,149.62,149.9,149.48,149.8,2600.0,146.9737,147.2487,146.8361,147.1505,2600.0
2022-12-16 09:55:00,149.76,149.76,149.3,149.31,4670.0,147.1112,147.1112,146.6593,146.6691,4670.0
2022-12-16 10:00:00,149.43,149.51,149.01,149.04,3733.0,146.787,146.8656,146.3745,146.4039,3733.0
2022-12-16 10:05:00,149.19,149.3,148.95,149.07,3782.0,146.5513,146.6593,146.3155,146.4334,3782.0
2022-12-16 10:10:00,149.1,149.18,148.83,148.83,5699.0,146.4629,146.5414,146.1976,146.1976,5699.0
2022-12-16 10:15:00,148.82,149.13,148.82,149.04,6440.0,146.1878,146.4923,146.1878,146.4039,6440.0
2022-12-16 10:20:00,149.02,149.2,148.99,148.99,2660.0,146.3843,146.5611,146.3548,146.3548,2660.0
2022-12-16 10:25:00,148.94,149.24,148.79,148.79,3814.0,146.3057,146.6004,146.1583,146.1583,3814.0
2022-12-16 10:30:00,148.74,148.95,148.51,148.51,6968.0,146.1092,146.3155,145.8833,145.8833,6968.0
2022-12-16 10:35:00,148.45,148.83,148.45,148.83,8192.0,145.8244,146.1976,145.8244,146.1976,8192.0
2022-12-16 10:40:00,148.74,149.19,148.67,149.08,5580.0,146.1092,146.5513,146.0405,146.4432,5580.0
2022-12-16 10:45:00,149.07,149.31,149.07,149.31,6986.0,146.4334,146.6691,146.4334,146.6691,6986.0
2022-12-16 10:50:00,149.33,149.46,149.22,149.41,2779.0,146.6888,146.8165,146.5807,146.7674,2779.0
2022-12-16 10:55:00,149.41,149.67,149.4,149.52,4502.0,146.7674,147.0228,146.7576,146.8754,4502.0
2022-12-16 11:00:00,149.59,149.61,149.31,149.31,4124.0,146.9442,146.9638,146.6691,146.6691,4124.0
2022-12-16 11:05:00,149.35,149.47,149.12,149.15,10691.0,146.7084,146.8263,146.4825,146.512,10691.0
2022-12-16 11:10:00,149.12,149.67,148.96,149.67,6413.0,146.4825,147.0228,146.3253,147.0228,6413.0
2022-12-16 11:15:00,149.61,149.72,149.38,149.47,5418.0,146.9638,147.0719,146.7379,146.8263,5418.0
2022-12-16 11:20:00,149.42,149.51,149.09,149.09,4594.0,146.7772,146.8656,146.453,146.453,4594.0
2022-12-16 11:25:00,149.09,149.18,149.02,149.1,2315.0,146.453,146.5414,146.3843,146.4629,2315.0
2022-12-16 11:30:00,149.11,149.23,149.11,149.12,1718.0,146.4727,146.5906,146.4727,146.4825,1718.0
2022-12-16 11:35:00,149.13,149.19,148.75,148.88,3018.0,146.4923,146.5513,146.1191,146.2468,3018.0
2022-12-16 11:40:00,148.82,149.0,148.7,148.7,3940.0,146.1878,146.3646,146.0699,146.0699,3940.0
2022-12-16 11:45:00,148.67,148.74,148.47,148.47,2559.0,146.0405,146.1092,145.844,145.844,2559.0
2022-12-16 11:50:00,148.54,148.66,148.5,148.62,5354.0,145.9128,146.0306,145.8735,145.9914,5354.0
2022-12-16 11:55:00,148.65,148.75,148.42,148.43,7281.0,146.0208,146.1191,145.7949,145.8047,7281.0
2022-12-16 12:00:00,148.47,148.63,148.35,148.63,2031.0,145.844,146.0012,145.7261,146.0012,2031.0
2022-12-16 12:05:00,148.55,148.66,148.34,148.36,7827.0,145.9226,146.0306,145.7163,145.736,7827.0
2022-12-16 12:10:00,148.36,148.4,148.16,148.21,6533.0,145.736,145.7752,145.5395,145.5886,6533.0
2022-12-16 12:15:00,148.21,148.27,148.03,148.22,9823.0,145.5886,145.6475,145.4118,145.5984,9823.0
2022-12-16 12:20:00,148.2,148.29,148.07,148.14,7491.0,145.5788,145.6672,145.4511,145.5198,7491.0
2022-12-16 12:25:00,148.13,148.37,148.12,148.36,4449.0,145.51,145.7458,145.5002,145.736,4449.0
2022-12-16 12:30:00,148.41,148.44,148.29,148.4,2895.0,145.7851,145.8145,145.6672,145.7752,2895.0
2022-12-16 12:35:00,148.47,148.9,148.47,148.77,3106.0,145.844,146.2664,145.844,146.1387,3106.0
2022-12-16 12:40:00,148.72,148.72,148.41,148.42,2050.0,146.0896,146.0896,145.7851,145.7949,2050.0
2022-12-16 12:45:00,148.35,148.39,148.32,148.38,1222.0,145.7261,145.7654,145.6967,145.7556,1222.0
2022-12-16 12:50:00,148.38,148.44,148.29,148.33,3792.0,145.7556,145.8145,145.6672,145.7065,3792.0
2022-12-16 12:55:00,148.37,148.43,148.34,148.4,2894.0,145.7458,145.8047,145.7163,145.7752,2894.0
2022-12-16 13:00:00,148.43,148.48,148.43,148.44,2020.0,145.8047,145.8538,145.8047,145.8145,2020.0
2022-12-16 13:05:00,148.39,148.63,148.34,148.58,6336.0,145.7654,146.0012,145.7163,145.9521,6336.0
2022-12-16 13:10:00,148.56,148.66,148.41,148.41,4299.0,145.9324,146.0306,145.7851,145.7851,4299.0
2022-12-16 13:15:00,148.38,148.65,148.37,148.53,3281.0,145.7556,146.0208,145.7458,145.9029,3281.0
2022-12-16 13:20:00,148.5,148.66,148.5,148.62,1600.0,145.8735,146.0306,145.8735,145.9914,1600.0
2022-12-16 13:25:00,148.62,148.62,148.36,148.37,2353.0,145.9914,145.9914,145.736,145.7458,2353.0
2022-12-16 13:30:00,148.37,148.63,148.33,148.59,4270.0,145.7458,146.0012,145.7065,145.9619,4270.0
2022-12-16 13:35:00,148.6,148.6,148.36,148.37,1420.0,145.9717,145.9717,145.736,145.7458,1420.0
2022-12-16 13:40:00,148.29,148.41,148.23,148.32,5854.0,145.6672,145.7851,145.6082,145.6967,5854.0
2022-12-16 13:45:00,148.32,148.36,148.24,148.36,4492.0,145.6967,145.736,145.6181,145.736,4492.0
2022-12-16 13:50:00,148.36,148.42,148.25,148.33,19622.0,145.736,145.7949,145.6279,145.7065,19622.0
2022-12-16 13:55:00,148.33,148.36,148.23,148.31,2449.0,145.7065,145.736,145.6082,145.6868,2449.0
2022-12-16 14:00:00,148.2,148.3,148.12,148.12,2073.0,145.5788,145.677,145.5002,145.5002,2073.0
2022-12-16 14:05:00,148.19,148.46,148.07,148.42,6701.0,145.569,145.8342,145.4511,145.7949,6701.0
2022-12-16 14:10:00,148.47,148.69,148.46,148.66,5323.0,145.844,146.0601,145.8342,146.0306,5323.0
2022-12-16 14:15:00,148.64,148.69,148.53,148.53,4484.0,146.011,146.0601,145.9029,145.9029,4484.0
2022-12-16 14:20:00,148.51,148.57,148.24,148.24,10891.0,145.8833,145.9422,145.6181,145.6181,10891.0
2022-12-16 14:25:00,148.26,148.32,148.21,148.25,2111.0,145.6377,145.6967,145.5886,145.6279,2111.0
2022-12-16 14:30:00,148.25,148.27,147.9,147.91,3293.0,145.6279,145.6475,145.2841,145.2939,3293.0
2022-12-16 14:35:00,147.99,148.14,147.96,148.14,6795.0,145.3725,145.5198,145.343,145.5198,6795.0
2022-12-16 14:40:00,148.11,148.21,148.07,148.19,1930.0,145.4904,145.5886,145.4511,145.569,1930.0
2022-12-16 14:45:00,148.19,148.35,148.12,148.35,5638.0,145.569,145.7261,145.5002,145.7261,5638.0
2022-12-16 14:50:00,148.35,148.64,148.32,148.64,4499.0,145.7261,146.011,145.6967,146.011,4499.0
2022-12-16 14:55:00,148.63,148.73,148.4,148.55,5754.0,146.0012,146.0994,145.7752,145.9226,5754.0
2022-12-16 15:00:00,148.56,148.75,148.54,148.56,5464.0,145.9324,146.1191,145.9128,145.9324,5464.0
2022-12-16 15:05:00,148.53,148.54,148.32,148.44,5306.0,145.9029,145.9128,145.6967,145.8145,5306.0
2022-12-16 15:10:00,148.44,148.94,148.4,148.94,7212.0,145.8145,146.3057,145.7752,146.3057,7212.0
2022-12-16 15:15:00,148.94,149.21,148.88,148.88,5915.0,146.3057,146.5709,146.2468,146.2468,5915.0
2022-12-16 15:20:00,148.89,149.06,148.85,148.96,7269.0,146.2566,146.4236,146.2173,146.3253,7269.0
2022-12-16 15:25:00,148.94,149.08,148.76,148.89,6616.0,146.3057,146.4432,146.1289,146.2566,6616.0
2022-12-16 15:30:00,148.85,149.1,148.84,148.96,5085.0,146.2173,146.4629,146.2075,146.3253,5085.0
2022-12-16 15:35:00,148.93,149.03,148.81,148.92,8242.0,146.2959,146.3941,146.178,146.286,8242.0
2022-12-16 15:40:00,148.83,148.98,148.75,148.75,9296.0,146.1976,146.345,146.1191,146.1191,9296.0
2022-12-16 15:45:00,148.75,148.93,148.62,148.86,39500.0,146.1191,146.2959,145.9914,146.2271,39500.0
2022-12-16 15:50:00,148.85,149.2,148.72,149.17,33936.0,146.2173,146.5611,146.0896,146.5316,33936.0
2022-12-16 15:55:00,149.17,149.25,149.04,149.18,95240.0,146.5316,146.6102,146.4039,146.5414,95240.0
2022-12-19 09:30:00,148.91,149.13,147.54,147.56,18164.0,146.2762,146.4923,144.9305,144.9501,18164.0
2022-12-19 09:35:00,147.79,147.79,146.84,147.44,6496.0,145.176,145.176,144.2428,144.8322,6496.0
2022-12-19 09:40:00,147.3,147.49,146.92,147.31,6624.0,144.6947,144.8813,144.3214,144.7045,6624.0
2022-12-19 09:45:00,147.22,147.22,146.54,146.63,1768.0,144.6161,144.6161,143.9481,144.0365,1768.0
2022-12-19 09:50:00,146.71,147.02,146.71,146.97,2158.0,144.1151,144.4197,144.1151,144.3705,2158.0
2022-12-19 09:55:00,146.89,147.3,146.87,147.22,6951.0,144.292,144.6947,144.2723,144.6161,6951.0
2022-12-19 10:00:00,147.12,147.24,146.95,146.99,3156.0,144.5179,144.6358,144.3509,144.3902,3156.0
2022-12-19 10:05:00,146.99,147.24,146.9,147.19,5496.0,144.3902,144.6358,144.3018,144.5866,5496.0
2022-12-19 10:10:00,147.22,147.8,147.21,147.76,3624.0,144.6161,145.1859,144.6063,145.1466,3624.0
2022-12-19 10:15:00,147.75,147.88,147.71,147.81,4431.0,145.1367,145.2644,145.0974,145.1957,4431.0
2022-12-19 10:20:00,147.88,148.18,147.84,148.0,5183.0,145.2644,145.5591,145.2251,145.3823,5183.0
2022-12-19 10:25:00,147.97,148.27,147.76,148.23,2509.0,145.3528,145.6475,145.1466,145.6082,2509.0
2022-12-19 10:30:00,148.25,148.42,148.09,148.15,4814.0,145.6279,145.7949,145.4707,145.5297,4814.0
2022-12-19 10:35:00,148.18,148.25,147.99,148.03,3829.0,145.5591,145.6279,145.3725,145.4118,3829.0
2022-12-19 10:40:00,148.08,148.45,148.08,148.4,8626.0,145.4609,145.8244,145.4609,145.7752,8626.0
2022-12-19 10:45:00,148.36,148.36,148.03,148.03,5781.0,145.736,145.736,145.4118,145.4118,5781.0
2022-12-19 10:50:00,148.03,148.03,147.72,147.84,3388.0,145.4118,145.4118,145.1073,145.2251,3388.0
2022-12-19 10:55:00,147.77,147.83,147.29,147.55,6289.0,145.1564,145.2153,144.6849,144.9403,6289.0
2022-12-19 11:00:00,147.48,147.5,147.2,147.29,6972.0,144.8715,144.8912,144.5965,144.6849,6972.0
2022-12-19 11:05:00,147.3,147.57,147.29,147.56,7755.0,144.6947,144.9599,144.6849,144.9501,7755.0
2022-12-19 11:10:00,147.52,147.69,147.34,147.34,17679.0,144.9108,145.0778,144.734,144.734,17679.0
2022-12-19 11:15:00,147.42,147.84,147.33,147.81,5326.0,144.8126,145.2251,144.7242,145.1957,5326.0
2022-12-19 11:20:00,147.77,147.94,147.76,147.85,2089.0,145.1564,145.3234,145.1466,145.235,2089.0
2022-12-19 11:25:00,147.85,147.9,147.66,147.89,5832.0,145.235,145.2841,145.0483,145.2743,5832.0
2022-12-19 11:30:00,147.92,147.98,147.62,147.69,1766.0,145.3037,145.3627,145.009,145.0778,1766.0
2022-12-19 11:35:00,147.72,147.8,147.67,147.8,3002.0,145.1073,145.1859,145.0582,145.1859,3002.0
2022-12-19 11:40:00,147.8,147.85,147.65,147.74,4001.0,145.1859,145.235,145.0385,145.1269,4001.0
2022-12-19 11:45:00,147.78,147.9,147.78,147.88,1933.0,145.1662,145.2841,145.1662,145.2644,1933.0
2022-12-19 11:50:00,147.94,147.94,147.75,147.87,2011.0,145.3234,145.3234,145.1367,145.2546,2011.0
2022-12-19 11:55:00,147.82,147.86,147.6,147.73,1300.0,145.2055,145.2448,144.9894,145.1171,1300.0
2022-12-19 12:00:00,147.82,148.03,147.82,148.03,3197.0,145.2055,145.4118,145.2055,145.4118,3197.0
2022-12-19 12:05:00,148.02,148.02,147.77,147.78,3744.0,145.402,145.402,145.1564,145.1662,3744.0
2022-12-19 12:10:00,147.75,147.88,147.71,147.88,3792.0,145.1367,145.2644,145.0974,145.2644,3792.0
2022-12-19 12:15:00,147.88,147.9,147.82,147.83,1042.0,145.2644,145.2841,145.2055,145.2153,1042.0
2022-12-19 12:20:00,147.84,147.9,147.8,147.86,8261.0,145.2251,145.2841,145.1859,145.2448,8261.0
2022-12-19 12:25:00,147.8,147.9,147.67,147.75,3600.0,145.1859,145.2841,145.0582,145.1367,3600.0
2022-12-19 12:30:00,147.64,147.68,147.49,147.54,3846.0,145.0287,145.068,144.8813,144.9305,3846.0
2022-12-19 12:35:00,147.63,147.63,147.58,147.63,744.0,145.0189,145.0189,144.9697,145.0189,744.0
2022-12-19 12:40:00,147.64,147.72,147.64,147.72,996.0,145.0287,145.1073,145.0287,145.1073,996.0
2022-12-19 12:45:00,147.75,148.08,147.75,148.03,3946.0,145.1367,145.4609,145.1367,145.4118,3946.0
2022-12-19 12:50:00,147.99,148.05,147.96,148.03,1900.0,145.3725,145.4314,145.343,145.4118,1900.0
2022-12-19 12:55:00,148.01,148.01,147.79,147.81,5558.0,145.3921,145.3921,145.176,145.1957,5558.0
2022-12-19 13:00:00,147.77,147.83,147.74,147.8,1733.0,145.1564,145.2153,145.1269,145.1859,1733.0
2022-12-19 13:05:00,147.83,147.87,147.54,147.61,2194.0,145.2153,145.2546,144.9305,144.9992,2194.0
2022-12-19 13:10:00,147.58,147.67,147.58,147.66,1761.0,144.9697,145.0582,144.9697,145.0483,1761.0
2022-12-19 13:15:00,147.63,147.64,147.47,147.52,2632.0,145.0189,145.0287,144.8617,144.9108,2632.0
2022-12-19 13:20:00,147.56,147.73,147.56,147.72,1551.0,144.9501,145.1171,144.9501,145.1073,1551.0
2022-12-19 13:25:00,147.71,147.78,147.42,147.51,4052.0,145.0974,145.1662,144.8126,144.901,4052.0
2022-12-19 13:30:00,147.44,147.48,147.31,147.4,3567.0,144.8322,144.8715,144.7045,144.7929,3567.0
2022-12-19 13:35:00,147.39,147.43,147.29,147.42,2409.0,144.7831,144.8224,144.6849,144.8126,2409.0
2022-12-19 13:40:00,147.36,147.37,147.14,147.15,1307.0,144.7536,144.7635,144.5375,144.5474,1307.0
2022-12-19 13:45:00,147.12,147.26,147.11,147.24,3117.0,144.5179,144.6554,144.5081,144.6358,3117.0
2022-12-19 13:50:00,147.2,147.27,147.13,147.21,1636.0,144.5965,144.6652,144.5277,144.6063,1636.0
2022-12-19 13:55:00,147.1,147.15,146.96,146.96,2081.0,144.4982,144.5474,144.3607,144.3607,2081.0
2022-12-19 14:00:00,147.05,147.05,146.57,146.57,3673.0,144.4491,144.4491,143.9776,143.9776,3673.0
2022-12-19 14:05:00,146.52,146.92,146.51,146.91,3436.0,143.9285,144.3214,143.9187,144.3116,3436.0
2022-12-19 14:10:00,146.93,146.93,146.74,146.76,3027.0,144.3312,144.3312,144.1446,144.1642,3027.0
2022-12-19 14:15:00,146.75,146.8,146.56,146.59,5398.0,144.1544,144.2035,143.9678,143.9973,5398.0
2022-12-19 14:20:00,146.51,146.61,146.39,146.41,2774.0,143.9187,144.0169,143.8008,143.8204,2774.0
2022-12-19 14:25:00,146.39,146.45,146.32,146.36,6577.0,143.8008,143.8597,143.732,143.7713,6577.0
2022-12-19 14:30:00,146.37,146.62,146.33,146.58,6188.0,143.7811,144.0267,143.7419,143.9874,6188.0
2022-12-19 14:35:00,146.6,146.62,146.53,146.6,2241.0,144.0071,144.0267,143.9383,144.0071,2241.0
2022-12-19 14:40:00,146.59,146.6,146.44,146.56,1830.0,143.9973,144.0071,143.8499,143.9678,1830.0
2022-12-19 14:45:00,146.76,146.85,146.71,146.72,2654.0,144.1642,144.2527,144.1151,144.125,2654.0
2022-12-19 14:50:00,146.55,146.62,146.33,146.41,5162.0,143.958,144.0267,143.7419,143.8204,5162.0
2022-12-19 14:55:00,146.42,146.47,146.32,146.4,3609.0,143.8303,143.8794,143.732,143.8106,3609.0
2022-12-19 15:00:00,146.41,146.45,146.24,146.35,3833.0,143.8204,143.8597,143.6534,143.7615,3833.0
2022-12-19 15:05:00,146.28,146.39,146.25,146.39,6485.0,143.6927,143.8008,143.6633,143.8008,6485.0
2022-12-19 15:10:00,146.38,146.42,146.28,146.34,2369.0,143.791,143.8303,143.6927,143.7517,2369.0
2022-12-19 15:15:00,146.36,146.58,146.32,146.43,7074.0,143.7713,143.9874,143.732,143.8401,7074.0
2022-12-19 15:20:00,146.43,146.56,146.34,146.56,8987.0,143.8401,143.9678,143.7517,143.9678,8987.0
2022-12-19 15:25:00,146.61,146.68,146.48,146.54,6101.0,144.0169,144.0857,143.8892,143.9481,6101.0
2022-12-19 15:30:00,146.55,146.82,146.48,146.79,6866.0,143.958,144.2232,143.8892,144.1937,6866.0
2022-12-19 15:35:00,146.79,146.89,146.6,146.62,10987.0,144.1937,144.292,144.0071,144.0267,10987.0
2022-12-19 15:40:00,146.61,146.66,146.4,146.62,12885.0,144.0169,144.066,143.8106,144.0267,12885.0
2022-12-19 15:45:00,146.59,146.74,146.56,146.63,28147.0,143.9973,144.1446,143.9678,144.0365,28147.0
2022-12-19 15:50:00,146.68,146.8,146.56,146.64,34265.0,144.0857,144.2035,143.9678,144.0464,34265.0
2022-12-19 15:55:00,146.62,147.0,146.51,146.94,77125.0,144.0267,144.4,143.9187,144.3411,77125.0
2022-12-20 09:30:00,147.27,147.53,146.46,147.25,27304.0,144.6652,144.9206,143.8696,144.6456,27304.0
2022-12-20 09:35:00,147.22,147.98,146.98,147.67,15893.0,144.6161,145.3627,144.3804,145.0582,15893.0
2022-12-20 09:40:00,147.26,147.34,146.81,146.91,14455.0,144.6554,144.734,144.2134,144.3116,14455.0
2022-12-20 09:45:00,146.84,146.88,146.22,146.22,21912.0,144.2428,144.2821,143.6338,143.6338,21912.0
2022-12-20 09:50:00,146.3,146.57,145.88,146.55,18388.0,143.7124,143.9776,143.2998,143.958,18388.0
2022-12-20 09:55:00,146.62,147.28,146.47,147.13,15598.0,144.0267,144.6751,143.8794,144.5277,15598.0
2022-12-20 10:00:00,147.17,147.37,146.9,146.97,3893.0,144.567,144.7635,144.3018,144.3705,3893.0
2022-12-20 10:05:00,146.97,147.41,146.97,147.27,3420.0,144.3705,144.8028,144.3705,144.6652,3420.0
2022-12-20 10:10:00,147.35,147.68,147.3,147.43,11511.0,144.7438,145.068,144.6947,144.8224,11511.0
2022-12-20 10:15:00,147.35,147.39,147.15,147.31,2774.0,144.7438,144.7831,144.5474,144.7045,2774.0
2022-12-20 10:20:00,147.34,147.44,147.19,147.25,9493.0,144.734,144.8322,144.5866,144.6456,9493.0
2022-12-20 10:25:00,147.22,147.3,146.93,147.23,16122.0,144.6161,144.6947,144.3312,144.6259,16122.0
2022-12-20 10:30:00,147.34,147.52,147.21,147.3,6236.0,144.734,144.9108,144.6063,144.6947,6236.0
2022-12-20 10:35:00,147.31,147.53,147.23,147.33,2006.0,144.7045,144.9206,144.6259,144.7242,2006.0
2022-12-20 10:40:00,147.3,147.42,147.28,147.42,4328.0,144.6947,144.8126,144.6751,144.8126,4328.0
2022-12-20 10:45:00,147.37,147.44,147.09,147.4,3485.0,144.7635,144.8322,144.4884,144.7929,3485.0
2022-12-20 10:50:00,147.28,147.59,147.28,147.51,1920.0,144.6751,144.9796,144.6751,144.901,1920.0
2022-12-20 10:55:00,147.61,147.81,147.5,147.56,6044.0,144.9992,145.1957,144.8912,144.9501,6044.0
2022-12-20 11:00:00,147.5,147.56,147.11,147.21,5221.0,144.8912,144.9501,144.5081,144.6063,5221.0
2022-12-20 11:05:00,147.19,147.27,147.11,147.11,4074.0,144.5866,144.6652,144.5081,144.5081,4074.0
2022-12-20 11:10:00,147.05,147.17,147.01,147.05,2452.0,144.4491,144.567,144.4098,144.4491,2452.0
2022-12-20 11:15:00,147.09,147.1,146.58,146.65,3257.0,144.4884,144.4982,143.9874,144.0562,3257.0
2022-12-20 11:20:00,146.79,146.79,146.62,146.74,930.0,144.1937,144.1937,144.0267,144.1446,930.0
2022-12-20 11:25:00,146.7,146.91,146.67,146.89,6218.0,144.1053,144.3116,144.0758,144.292,6218.0
2022-12-20 11:30:00,146.96,147.15,146.95,146.99,2935.0,144.3607,144.5474,144.3509,144.3902,2935.0
2022-12-20 11:35:00,147.0,147.21,146.98,147.12,12795.0,144.4,144.6063,144.3804,144.5179,12795.0
2022-12-20 11:40:00,147.12,147.37,147.11,147.35,8470.0,144.5179,144.7635,144.5081,144.7438,8470.0
2022-12-20 11:45:00,147.37,147.53,147.29,147.5,3932.0,144.7635,144.9206,144.6849,144.8912,3932.0
2022-12-20 11:50:00,147.49,147.64,147.41,147.64,9232.0,144.8813,145.0287,144.8028,145.0287,9232.0
2022-12-20 11:55:00,147.64,147.93,147.6,147.93,3840.0,145.0287,145.3136,144.9894,145.3136,3840.0
2022-12-20 12:00:00,147.92,148.03,147.92,148.02,4178.0,145.3037,145.4118,145.3037,145.402,4178.0
2022-12-20 12:05:00,147.94,148.26,147.92,148.18,2924.0,145.3234,145.6377,145.3037,145.5591,2924.0
2022-12-20 12:10:00,148.17,148.28,147.98,148.03,2800.0,145.5493,145.6574,145.3627,145.4118,2800.0
2022-12-20 12:15:00,148.09,148.16,148.05,148.16,3905.0,145.4707,145.5395,145.4314,145.5395,3905.0
2022-12-20 12:20:00,148.14,148.31,148.0,148.27,29216.0,145.5198,145.6868,145.3823,145.6475,29216.0
2022-12-20 12:25:00,148.24,148.3,148.0,148.01,4818.0,145.6181,145.677,145.3823,145.3921,4818.0
2022-12-20 12:30:00,148.0,148.0,147.65,147.65,1612.0,145.3823,145.3823,145.0385,145.0385,1612.0
2022-12-20 12:35:00,147.53,147.8,147.47,147.8,2747.0,144.9206,145.1859,144.8617,145.1859,2747.0
2022-12-20 12:40:00,147.83,148.01,147.79,147.89,2987.0,145.2153,145.3921,145.176,145.2743,2987.0
2022-12-20 12:45:00,147.92,148.05,147.85,148.05,4419.0,145.3037,145.4314,145.235,145.4314,4419.0
2022-12-20 12:50:00,148.05,148.21,147.97,148.2,7367.0,145.4314,145.5886,145.3528,145.5788,7367.0
2022-12-20 12:55:00,148.2,148.24,148.07,148.21,8692.0,145.5788,145.6181,145.4511,145.5886,8692.0
2022-12-20 13:00:00,148.21,148.43,148.19,148.32,19079.0,145.5886,145.8047,145.569,145.6967,19079.0
2022-12-20 13:05:00,148.26,148.42,148.22,148.35,6956.0,145.6377,145.7949,145.5984,145.7261,6956.0
2022-12-20 13:10:00,148.37,148.59,148.29,148.53,3401.0,145.7458,145.9619,145.6672,145.9029,3401.0
2022-12-20 13:15:00,148.55,148.58,148.26,148.27,6034.0,145.9226,145.9521,145.6377,145.6475,6034.0
2022-12-20 13:20:00,148.3,148.34,148.22,148.22,4476.0,145.677,145.7163,145.5984,145.5984,4476.0
2022-12-20 13:25:00,148.24,148.39,148.24,148.38,2673.0,145.6181,145.7654,145.6181,145.7556,2673.0
2022-12-20 13:30:00,148.34,148.49,148.34,148.4,3506.0,145.7163,145.8637,145.7163,145.7752,3506.0
2022-12-20 13:35:00,148.4,148.66,148.39,148.66,5188.0,145.7752,146.0306,145.7654,146.0306,5188.0
2022-12-20 13:40:00,148.66,148.72,148.61,148.67,3365.0,146.0306,146.0896,145.9815,146.0405,3365.0
2022-12-20 13:45:00,148.72,148.72,148.56,148.56,4522.0,146.0896,146.0896,145.9324,145.9324,4522.0
2022-12-20 13:50:00,148.6,148.65,148.55,148.58,5690.0,145.9717,146.0208,145.9226,145.9521,5690.0
2022-12-20 13:55:00,148.58,148.65,148.46,148.49,6765.0,145.9521,146.0208,145.8342,145.8637,6765.0
2022-12-20 14:00:00,148.5,148.79,148.49,148.79,6976.0,145.8735,146.1583,145.8637,146.1583,6976.0
2022-12-20 14:05:00,148.75,148.96,148.72,148.93,9960.0,146.1191,146.3253,146.0896,146.2959,9960.0
2022-12-20 14:10:00,148.9,149.18,148.89,149.18,9254.0,146.2664,146.5414,146.2566,146.5414,9254.0
2022-12-20 14:15:00,149.18,149.18,148.85,148.88,11259.0,146.5414,146.5414,146.2173,146.2468,11259.0
2022-12-20 14:20:00,148.9,148.97,148.85,148.9,8495.0,146.2664,146.3352,146.2173,146.2664,8495.0
2022-12-20 14:25:00,148.89,149.11,148.87,149.06,6463.0,146.2566,146.4727,146.2369,146.4236,6463.0
2022-12-20 14:30:00,149.03,149.1,148.95,149.09,15069.0,146.3941,146.4629,146.3155,146.453,15069.0
2022-12-20 14:35:00,149.09,149.09,148.88,149.01,10130.0,146.453,146.453,146.2468,146.3745,10130.0
2022-12-20 14:40:00,148.99,149.02,148.6,148.62,6865.0,146.3548,146.3843,145.9717,145.9914,6865.0
2022-12-20 14:45:00,148.62,148.7,148.48,148.53,3946.0,145.9914,146.0699,145.8538,145.9029,3946.0
2022-12-20 14:50:00,148.48,148.62,148.47,148.62,6558.0,145.8538,145.9914,145.844,145.9914,6558.0
2022-12-20 14:55:00,148.6,148.7,148.58,148.68,4202.0,145.9717,146.0699,145.9521,146.0503,4202.0
2022-12-20 15:00:00,148.67,148.7,148.34,148.34,7038.0,146.0405,146.0699,145.7163,145.7163,7038.0
2022-12-20 15:05:00,148.36,148.4,148.23,148.26,2722.0,145.736,145.7752,145.6082,145.6377,2722.0
2022-12-20 15:10:00,148.25,148.46,148.23,148.46,6556.0,145.6279,145.8342,145.6082,145.8342,6556.0
2022-12-20 15:15:00,148.46,148.62,148.42,148.48,5553.0,145.8342,145.9914,145.7949,145.8538,5553.0
2022-12-20 15:20:00,148.34,148.48,148.29,148.48,7674.0,145.7163,145.8538,145.6672,145.8538,7674.0
2022-12-20 15:25:00,148.46,148.82,148.42,148.7,9548.0,145.8342,146.1878,145.7949,146.0699,9548.0
2022-12-20 15:30:00,148.77,148.77,148.49,148.5,15056.0,146.1387,146.1387,145.8637,145.8735,15056.0
2022-12-20 15:35:00,148.55,148.68,148.52,148.65,10911.0,145.9226,146.0503,145.8931,146.0208,10911.0
2022-12-20 15:40:00,148.68,148.68,148.46,148.46,10458.0,146.0503,146.0503,145.8342,145.8342,10458.0
2022-12-20 15:45:00,148.46,148.55,148.39,148.46,16668.0,145.8342,145.9226,145.7654,145.8342,16668.0
2022-12-20 15:50:00,148.46,148.46,147.91,147.96,36922.0,145.8342,145.8342,145.2939,145.343,36922.0
2022-12-20 15:55:00,147.97,148.12,147.79,147.92,92833.0,145.3528,145.5002,145.176,145.3037,92833.0
2022-12-21 09:30:00,148.94,149.3,148.5,148.82,26344.0,146.3057,146.6593,145.8735,146.1878,26344.0
2022-12-21 09:35:00,148.69,148.75,148.26,148.26,5591.0,146.0601,146.1191,145.6377,145.6377,5591.0
2022-12-21 09:40:00,148.39,148.87,148.26,148.75,12458.0,145.7654,146.2369,145.6377,146.1191,12458.0
2022-12-21 09:45:00,148.77,148.83,148.09,148.09,6710.0,146.1387,146.1976,145.4707,145.4707,6710.0
2022-12-21 09:50:00,148.08,148.42,148.01,148.19,4410.0,145.4609,145.7949,145.3921,145.569,4410.0
2022-12-21 09:55:00,148.2,148.26,147.89,148.08,6870.0,145.5788,145.6377,145.2743,145.4609,6870.0
2022-12-21 10:00:00,148.12,148.59,148.02,148.59,6890.0,145.5002,145.9619,145.402,145.9619,6890.0
2022-12-21 10:05:00,148.56,148.72,148.5,148.5,4765.0,145.9324,146.0896,145.8735,145.8735,4765.0
2022-12-21 10:10:00,148.52,148.6,148.37,148.5,5176.0,145.8931,145.9717,145.7458,145.8735,5176.0
2022-12-21 10:15:00,148.44,148.73,148.44,148.7,7329.0,145.8145,146.0994,145.8145,146.0699,7329.0
2022-12-21 10:20:00,148.59,148.61,148.35,148.41,8176.0,145.9619,145.9815,145.7261,145.7851,8176.0
2022-12-21 10:25:00,148.36,148.56,148.36,148.54,5401.0,145.736,145.9324,145.736,145.9128,5401.0
2022-12-21 10:30:00,148.61,149.06,148.6,148.97,5002.0,145.9815,146.4236,145.9717,146.3352,5002.0
2022-12-21 10:35:00,148.99,149.01,148.68,148.94,3741.0,146.3548,146.3745,146.0503,146.3057,3741.0
2022-12-21 10:40:00,148.97,149.09,148.91,148.97,4570.0,146.3352,146.453,146.2762,146.3352,4570.0
2022-12-21 10:45:00,148.97,149.11,148.88,149.11,5841.0,146.3352,146.4727,146.2468,146.4727,5841.0
2022-12-21 10:50:00,149.13,149.24,149.08,149.24,7099.0,146.4923,146.6004,146.4432,146.6004,7099.0
2022-12-21 10:55:00,149.21,149.33,149.2,149.32,3320.0,146.5709,146.6888,146.5611,146.679,3320.0
2022-12-21 11:00:00,149.33,149.54,149.32,149.54,6620.0,146.6888,146.8951,146.679,146.8951,6620.0
2022-12-21 11:05:00,149.55,149.55,149.29,149.42,4480.0,146.9049,146.9049,146.6495,146.7772,4480.0
2022-12-21 11:10:00,149.43,149.67,149.4,149.57,4222.0,146.787,147.0228,146.7576,146.9245,4222.0
2022-12-21 11:15:00,149.52,149.68,149.34,149.68,7300.0,146.8754,147.0326,146.6986,147.0326,7300.0
2022-12-21 11:20:00,149.64,149.7,149.55,149.7,3028.0,146.9933,147.0523,146.9049,147.0523,3028.0
2022-12-21 11:25:00,149.67,149.73,149.64,149.7,3200.0,147.0228,147.0817,146.9933,147.0523,3200.0
2022-12-21 11:30:00,149.82,150.01,149.82,149.97,2978.0,147.1701,147.3568,147.1701,147.3175,2978.0
2022-12-21 11:35:00,149.96,149.96,149.74,149.74,3020.0,147.3077,147.3077,147.0915,147.0915,3020.0
2022-12-21 11:40:00,149.74,149.84,149.64,149.83,3487.0,147.0915,147.1898,146.9933,147.18,3487.0
2022-12-21 11:45:00,149.81,149.82,149.55,149.6,8303.0,147.1603,147.1701,146.9049,146.954,8303.0
2022-12-21 11:50:00,149.63,149.86,149.63,149.86,4254.0,146.9835,147.2094,146.9835,147.2094,4254.0
2022-12-21 11:55:00,149.8,150.0,149.73,150.0,2573.0,147.1505,147.3469,147.0817,147.3469,2573.0
2022-12-21 12:00:00,149.95,150.01,149.9,149.94,8607.0,147.2978,147.3568,147.2487,147.288,8607.0
2022-12-21 12:05:00,149.93,149.93,149.51,149.51,3336.0,147.2782,147.2782,146.8656,146.8656,3336.0
2022-12-21 12:10:00,149.52,149.52,149.24,149.25,6511.0,146.8754,146.8754,146.6004,146.6102,6511.0
2022-12-21 12:15:00,149.35,149.48,149.28,149.48,7590.0,146.7084,146.8361,146.6397,146.8361,7590.0
2022-12-21 12:20:00,149.52,149.64,149.47,149.64,2394.0,146.8754,146.9933,146.8263,146.9933,2394.0
2022-12-21 12:25:00,149.42,149.52,149.37,149.52,1949.0,146.7772,146.8754,146.7281,146.8754,1949.0
2022-12-21 12:30:00,149.35,149.43,149.28,149.38,3831.0,146.7084,146.787,146.6397,146.7379,3831.0
2022-12-21 12:35:00,149.32,149.45,149.26,149.31,3092.0,146.679,146.8067,146.62,146.6691,3092.0
2022-12-21 12:40:00,149.29,149.3,149.21,149.25,6965.0,146.6495,146.6593,146.5709,146.6102,6965.0
2022-12-21 12:45:00,149.29,149.31,149.12,149.25,10884.0,146.6495,146.6691,146.4825,146.6102,10884.0
2022-12-21 12:50:00,149.25,149.26,149.1,149.23,5653.0,146.6102,146.62,146.4629,146.5906,5653.0
2022-12-21 12:55:00,149.2,149.46,149.2,149.45,11399.0,146.5611,146.8165,146.5611,146.8067,11399.0
2022-12-21 13:00:00,149.47,149.68,149.44,149.68,4407.0,146.8263,147.0326,146.7968,147.0326,4407.0
2022-12-21 13:05:00,149.64,149.94,149.59,149.94,7130.0,146.9933,147.288,146.9442,147.288,7130.0
2022-12-21 13:10:00,149.95,149.96,149.7,149.85,9966.0,147.2978,147.3077,147.0523,147.1996,9966.0
2022-12-21 13:15:00,149.84,149.84,149.53,149.54,3187.0,147.1898,147.1898,146.8853,146.8951,3187.0
2022-12-21 13:20:00,149.59,149.67,149.35,149.46,6940.0,146.9442,147.0228,146.7084,146.8165,6940.0
2022-12-21 13:25:00,149.4,149.5,149.28,149.34,2698.0,146.7576,146.8558,146.6397,146.6986,2698.0
2022-12-21 13:30:00,149.34,149.48,149.34,149.44,4483.0,146.6986,146.8361,146.6986,146.7968,4483.0
2022-12-21 13:35:00,149.35,149.36,149.29,149.32,1332.0,146.7084,146.7183,146.6495,146.679,1332.0
2022-12-21 13:40:00,149.43,149.48,149.33,149.39,1800.0,146.787,146.8361,146.6888,146.7477,1800.0
2022-12-21 13:45:00,149.43,149.79,149.39,149.79,10812.0,146.787,147.1407,146.7477,147.1407,10812.0
2022-12-21 13:50:00,149.79,149.88,149.77,149.86,8946.0,147.1407,147.2291,147.121,147.2094,8946.0
2022-12-21 13:55:00,149.81,149.92,149.81,149.88,5556.0,147.1603,147.2684,147.1603,147.2291,5556.0
2022-12-21 14:00:00,149.9,150.22,149.87,150.13,8998.0,147.2487,147.5631,147.2192,147.4746,8998.0
2022-12-21 14:05:00,150.11,150.19,149.99,150.16,6391.0,147.455,147.5336,147.3371,147.5041,6391.0
2022-12-21 14:10:00,150.09,150.27,150.04,150.22,7638.0,147.4354,147.6122,147.3862,147.5631,7638.0
2022-12-21 14:15:00,150.21,150.21,150.09,150.14,5863.0,147.5532,147.5532,147.4354,147.4845,5863.0
2022-12-21 14:20:00,150.11,150.13,150.04,150.11,3389.0,147.455,147.4746,147.3862,147.455,3389.0
2022-12-21 14:25:00,150.11,150.12,149.86,149.87,8773.0,147.455,147.4648,147.2094,147.2192,8773.0
2022-12-21 14:30:00,149.88,150.22,149.86,150.22,7847.0,147.2291,147.5631,147.2094,147.5631,7847.0
2022-12-21 14:35:00,150.18,150.19,149.85,150.02,5100.0,147.5238,147.5336,147.1996,147.3666,5100.0
2022-12-21 14:40:00,150.07,150.08,149.95,150.01,4414.0,147.4157,147.4255,147.2978,147.3568,4414.0
2022-12-21 14:45:00,150.0,150.08,149.89,149.92,4000.0,147.3469,147.4255,147.2389,147.2684,4000.0
2022-12-21 14:50:00,149.92,149.95,149.67,149.71,7748.0,147.2684,147.2978,147.0228,147.0621,7748.0
2022-12-21 14:55:00,149.72,149.9,149.71,149.9,7301.0,147.0719,147.2487,147.0621,147.2487,7301.0
2022-12-21 15:00:00,149.84,150.07,149.8,150.07,7462.0,147.1898,147.4157,147.1505,147.4157,7462.0
2022-12-21 15:05:00,150.03,150.03,149.89,149.9,8919.0,147.3764,147.3764,147.2389,147.2487,8919.0
2022-12-21 15:10:00,149.93,150.08,149.91,149.99,8726.0,147.2782,147.4255,147.2585,147.3371,8726.0
2022-12-21 15:15:00,150.01,150.01,149.87,149.88,10568.0,147.3568,147.3568,147.2192,147.2291,10568.0
2022-12-21 15:20:00,149.89,149.91,149.79,149.8,13640.0,147.2389,147.2585,147.1407,147.1505,13640.0
2022-12-21 15:25:00,149.83,149.92,149.75,149.77,7980.0,147.18,147.2684,147.1014,147.121,7980.0
2022-12-21 15:30:00,149.77,149.97,149.71,149.95,14633.0,147.121,147.3175,147.0621,147.2978,14633.0
2022-12-21 15:35:00,149.97,150.06,149.83,150.06,11238.0,147.3175,147.4059,147.18,147.4059,11238.0
2022-12-21 15:40:00,150.08,150.17,150.0,150.07,28852.0,147.4255,147.5139,147.3469,147.4157,28852.0
2022-12-21 15:45:00,150.12,150.23,149.92,150.18,18809.0,147.4648,147.5729,147.2684,147.5238,18809.0
2022-12-21 15:50:00,150.17,150.19,149.74,149.96,33006.0,147.5139,147.5336,147.0915,147.3077,33006.0
2022-12-21 15:55:00,149.97,150.2,149.94,150.1,77337.0,147.3175,147.5434,147.288,147.4452,77337.0
2022-12-22 09:30:00,148.41,148.92,147.9,147.9,23808.0,145.7851,146.286,145.2841,145.2841,23808.0
2022-12-22 09:35:00,148.12,148.71,147.9,148.28,5481.0,145.5002,146.0798,145.2841,145.6574,5481.0
2022-12-22 09:40:00,148.38,148.73,148.08,148.14,9226.0,145.7556,146.0994,145.4609,145.5198,9226.0
2022-12-22 09:45:00,148.19,148.57,148.1,148.5,5317.0,145.569,145.9422,145.4805,145.8735,5317.0
2022-12-22 09:50:00,148.4,148.58,148.15,148.15,4009.0,145.7752,145.9521,145.5297,145.5297,4009.0
2022-12-22 09:55:00,148.14,148.66,148.08,148.66,7692.0,145.5198,146.0306,145.4609,146.0306,7692.0
2022-12-22 10:00:00,148.67,148.69,148.15,148.23,5574.0,146.0405,146.0601,145.5297,145.6082,5574.0
2022-12-22 10:05:00,148.18,148.4,147.99,148.32,5182.0,145.5591,145.7752,145.3725,145.6967,5182.0
2022-12-22 10:10:00,148.28,148.3,147.96,148.25,5971.0,145.6574,145.677,145.343,145.6279,5971.0
2022-12-22 10:15:00,148.26,148.39,148.24,148.38,3950.0,145.6377,145.7654,145.6181,145.7556,3950.0
2022-12-22 10:20:00,148.3,148.34,148.16,148.3,3677.0,145.677,145.7163,145.5395,145.677,3677.0
2022-12-22 10:25:00,148.28,148.4,148.26,148.37,2638.0,145.6574,145.7752,145.6377,145.7458,2638.0
2022-12-22 10:30:00,148.37,148.45,148.17,148.39,11026.0,145.7458,145.8244,145.5493,145.7654,11026.0
2022-12-22 10:35:00,148.34,148.35,148.1,148.19,2977.0,145.7163,145.7261,145.4805,145.569,2977.0
2022-12-22 10:40:00,148.21,148.31,148.12,148.27,3324.0,145.5886,145.6868,145.5002,145.6475,3324.0
2022-12-22 10:45:00,148.31,148.7,148.26,148.54,3674.0,145.6868,146.0699,145.6377,145.9128,3674.0
2022-12-22 10:50:00,148.55,148.68,148.43,148.55,3023.0,145.9226,146.0503,145.8047,145.9226,3023.0
2022-12-22 10:55:00,148.48,148.65,148.39,148.39,4996.0,145.8538,146.0208,145.7654,145.7654,4996.0
2022-12-22 11:00:00,148.46,148.5,148.35,148.42,3434.0,145.8342,145.8735,145.7261,145.7949,3434.0
2022-12-22 11:05:00,148.47,148.53,148.33,148.37,2721.0,145.844,145.9029,145.7065,145.7458,2721.0
2022-12-22 11:10:00,148.36,148.41,148.27,148.36,3423.0,145.736,145.7851,145.6475,145.736,3423.0
2022-12-22 11:15:00,148.35,148.59,148.34,148.42,6286.0,145.7261,145.9619,145.7163,145.7949,6286.0
2022-12-22 11:20:00,148.39,148.45,148.33,148.39,4561.0,145.7654,145.8244,145.7065,145.7654,4561.0
2022-12-22 11:25:00,148.37,148.42,148.29,148.38,3215.0,145.7458,145.7949,145.6672,145.7556,3215.0
2022-12-22 11:30:00,148.47,148.64,148.42,148.64,2962.0,145.844,146.011,145.7949,146.011,2962.0
2022-12-22 11:35:00,148.71,148.76,148.28,148.31,5189.0,146.0798,146.1289,145.6574,145.6868,5189.0
2022-12-22 11:40:00,148.21,148.22,147.94,148.09,29363.0,145.5886,145.5984,145.3234,145.4707,29363.0
2022-12-22 11:45:00,148.09,148.31,147.98,148.27,8071.0,145.4707,145.6868,145.3627,145.6475,8071.0
2022-12-22 11:50:00,148.27,148.27,148.02,148.1,10452.0,145.6475,145.6475,145.402,145.4805,10452.0
2022-12-22 11:55:00,148.1,148.28,148.05,148.28,4180.0,145.4805,145.6574,145.4314,145.6574,4180.0
2022-12-22 12:00:00,148.25,148.31,148.18,148.19,1250.0,145.6279,145.6868,145.5591,145.569,1250.0
2022-12-22 12:05:00,148.19,148.39,148.02,148.33,5317.0,145.569,145.7654,145.402,145.7065,5317.0
2022-12-22 12:10:00,148.33,148.38,148.31,148.37,3871.0,145.7065,145.7556,145.6868,145.7458,3871.0
2022-12-22 12:15:00,148.4,148.4,148.23,148.3,3270.0,145.7752,145.7752,145.6082,145.677,3270.0
2022-12-22 12:20:00,148.31,148.31,148.08,148.08,7587.0,145.6868,145.6868,145.4609,145.4609,7587.0
2022-12-22 12:25:00,148.08,148.08,147.71,147.74,6837.0,145.4609,145.4609,145.0974,145.1269,6837.0
2022-12-22 12:30:00,147.75,147.77,147.58,147.61,3420.0,145.1367,145.1564,144.9697,144.9992,3420.0
2022-12-22 12:35:00,147.68,147.69,147.46,147.55,4064.0,145.068,145.0778,144.8519,144.9403,4064.0
2022-12-22 12:40:00,147.5,147.56,147.39,147.56,3100.0,144.8912,144.9501,144.7831,144.9501,3100.0
2022-12-22 12:45:00,147.56,147.62,147.53,147.56,1934.0,144.9501,145.009,144.9206,144.9501,1934.0
2022-12-22 12:50:00,147.6,147.64,147.51,147.59,1501.0,144.9894,145.0287,144.901,144.9796,1501.0
2022-12-22 12:55:00,147.54,147.54,147.34,147.47,3348.0,144.9305,144.9305,144.734,144.8617,3348.0
2022-12-22 13:00:00,147.34,147.4,146.86,146.89,3401.0,144.734,144.7929,144.2625,144.292,3401.0
2022-12-22 13:05:00,146.86,146.89,146.65,146.77,3292.0,144.2625,144.292,144.0562,144.1741,3292.0
2022-12-22 13:10:00,146.82,147.05,146.82,147.05,2884.0,144.2232,144.4491,144.2232,144.4491,2884.0
2022-12-22 13:15:00,146.98,147.01,146.8,146.81,3918.0,144.3804,144.4098,144.2035,144.2134,3918.0
2022-12-22 13:20:00,146.84,147.08,146.76,147.08,6427.0,144.2428,144.4786,144.1642,144.4786,6427.0
2022-12-22 13:25:00,147.14,147.17,147.01,147.17,2807.0,144.5375,144.567,144.4098,144.567,2807.0
2022-12-22 13:30:00,147.09,147.09,146.69,146.73,3511.0,144.4884,144.4884,144.0955,144.1348,3511.0
2022-12-22 13:35:00,146.73,146.87,146.61,146.84,9793.0,144.1348,144.2723,144.0169,144.2428,9793.0
2022-12-22 13:40:00,146.85,147.09,146.82,147.06,3311.0,144.2527,144.4884,144.2232,144.4589,3311.0
2022-12-22 13:45:00,147.13,147.13,146.88,146.97,2993.0,144.5277,144.5277,144.2821,144.3705,2993.0
2022-12-22 13:50:00,146.97,147.02,146.86,146.93,50388.0,144.3705,144.4197,144.2625,144.3312,50388.0
2022-12-22 13:55:00,146.95,147.08,146.94,147.0,5138.0,144.3509,144.4786,144.3411,144.4,5138.0
2022-12-22 14:00:00,146.96,147.17,146.96,147.12,5813.0,144.3607,144.567,144.3607,144.5179,5813.0
2022-12-22 14:05:00,147.18,147.29,147.15,147.16,4448.0,144.5768,144.6849,144.5474,144.5572,4448.0
2022-12-22 14:10:00,147.1,147.7,147.1,147.62,5646.0,144.4982,145.0876,144.4982,145.009,5646.0
2022-12-22 14:15:00,147.62,147.73,147.54,147.54,4765.0,145.009,145.1171,144.9305,144.9305,4765.0
2022-12-22 14:20:00,147.63,147.72,147.43,147.7,5771.0,145.0189,145.1073,144.8224,145.0876,5771.0
2022-12-22 14:25:00,147.75,147.94,147.71,147.94,4451.0,145.1367,145.3234,145.0974,145.3234,4451.0
2022-12-22 14:30:00,147.89,147.89,147.75,147.83,5466.0,145.2743,145.2743,145.1367,145.2153,5466.0
2022-12-22 14:35:00,147.85,147.86,147.58,147.7,6196.0,145.235,145.2448,144.9697,145.0876,6196.0
2022-12-22 14:40:00,147.64,147.65,147.53,147.64,4101.0,145.0287,145.0385,144.9206,145.0287,4101.0
2022-12-22 14:45:00,147.67,147.8,147.66,147.8,4211.0,145.0582,145.1859,145.0483,145.1859,4211.0
2022-12-22 14:50:00,147.8,148.02,147.75,148.02,6236.0,145.1859,145.402,145.1367,145.402,6236.0
2022-12-22 14:55:00,148.03,148.14,147.84,148.13,13515.0,145.4118,145.5198,145.2251,145.51,13515.0
2022-12-22 15:00:00,148.11,148.4,148.0,148.23,10549.0,145.4904,145.7752,145.3823,145.6082,10549.0
2022-12-22 15:05:00,148.25,148.34,148.13,148.32,5545.0,145.6279,145.7163,145.51,145.6967,5545.0
2022-12-22 15:10:00,148.36,148.36,148.08,148.18,5829.0,145.736,145.736,145.4609,145.5591,5829.0
2022-12-22 15:15:00,148.22,148.55,148.22,148.55,7134.0,145.5984,145.9226,145.5984,145.9226,7134.0
2022-12-22 15:20:00,148.55,148.83,148.52,148.83,7243.0,145.9226,146.1976,145.8931,146.1976,7243.0
2022-12-22 15:25:00,148.7,148.92,148.7,148.92,5610.0,146.0699,146.286,146.0699,146.286,5610.0
2022-12-22 15:30:00,148.96,149.0,148.73,148.74,8562.0,146.3253,146.3646,146.0994,146.1092,8562.0
2022-12-22 15:35:00,148.74,148.82,148.6,148.75,12065.0,146.1092,146.1878,145.9717,146.1191,12065.0
2022-12-22 15:40:00,148.75,148.75,148.53,148.53,14529.0,146.1191,146.1191,145.9029,145.9029,14529.0
2022-12-22 15:45:00,148.53,148.76,148.5,148.73,30213.0,145.9029,146.1289,145.8735,146.0994,30213.0
2022-12-22 15:50:00,148.8,149.19,148.77,149.08,37189.0,146.1682,146.5513,146.1387,146.4432,37189.0
2022-12-22 15:55:00,149.08,149.08,148.82,149.0,64121.0,146.4432,146.4432,146.1878,146.3646,64121.0
2022-12-23 09:30:00,149.01,150.25,148.22,149.0,21306.0,146.3745,147.5925,145.5984,146.3646,21306.0
2022-12-23 09:35:00,149.0,149.13,148.73,148.8,3722.0,146.3646,146.4923,146.0994,146.1682,3722.0
2022-12-23 09:40:00,148.88,149.16,148.53,148.94,6660.0,146.2468,146.5218,145.9029,146.3057,6660.0
2022-12-23 09:45:00,148.77,148.79,148.51,148.75,3538.0,146.1387,146.1583,145.8833,146.1191,3538.0
2022-12-23 09:50:00,148.78,148.87,148.62,148.62,6503.0,146.1485,146.2369,145.9914,145.9914,6503.0
2022-12-23 09:55:00,148.62,148.62,148.27,148.56,3450.0,145.9914,145.9914,145.6475,145.9324,3450.0
2022-12-23 10:00:00,148.61,149.02,148.51,148.77,5561.0,145.9815,146.3843,145.8833,146.1387,5561.0
2022-12-23 10:05:00,148.68,148.79,148.27,148.79,15947.0,146.0503,146.1583,145.6475,146.1583,15947.0
2022-12-23 10:10:00,148.77,148.79,148.42,148.42,5701.0,146.1387,146.1583,145.7949,145.7949,5701.0
2022-12-23 10:15:00,148.5,149.36,148.5,149.16,7139.0,145.8735,146.7183,145.8735,146.5218,7139.0
2022-12-23 10:20:00,149.24,149.35,149.09,149.34,3406.0,146.6004,146.7084,146.453,146.6986,3406.0
2022-12-23 10:25:00,149.42,149.42,149.08,149.14,2507.0,146.7772,146.7772,146.4432,146.5022,2507.0
2022-12-23 10:30:00,149.3,149.61,149.27,149.36,2640.0,146.6593,146.9638,146.6299,146.7183,2640.0
2022-12-23 10:35:00,149.34,149.44,149.34,149.44,1020.0,146.6986,146.7968,146.6986,146.7968,1020.0
2022-12-23 10:40:00,149.43,149.47,149.39,149.41,2634.0,146.787,146.8263,146.7477,146.7674,2634.0
2022-12-23 10:45:00,149.54,149.68,149.47,149.47,1832.0,146.8951,147.0326,146.8263,146.8263,1832.0
2022-12-23 10:50:00,149.47,149.52,149.35,149.35,2108.0,146.8263,146.8754,146.7084,146.7084,2108.0
2022-12-23 10:55:00,149.4,149.43,149.32,149.32,7669.0,146.7576,146.787,146.679,146.679,7669.0
2022-12-23 11:00:00,149.18,149.27,149.11,149.15,3000.0,146.5414,146.6299,146.4727,146.512,3000.0
2022-12-23 11:05:00,149.02,149.02,148.93,148.93,500.0,146.3843,146.3843,146.2959,146.2959,500.0
2022-12-23 11:10:00,149.0,149.1,148.93,148.96,7640.0,146.3646,146.4629,146.2959,146.3253,7640.0
2022-12-23 11:15:00,148.96,149.14,148.71,149.14,4664.0,146.3253,146.5022,146.0798,146.5022,4664.0
2022-12-23 11:20:00,149.26,149.42,149.15,149.26,3110.0,146.62,146.7772,146.512,146.62,3110.0
2022-12-23 11:25:00,149.37,149.37,149.19,149.2,1912.0,146.7281,146.7281,146.5513,146.5611,1912.0
2022-12-23 11:30:00,149.28,149.44,149.19,149.32,2120.0,146.6397,146.7968,146.5513,146.679,2120.0
2022-12-23 11:35:00,149.29,149.46,149.26,149.35,7351.0,146.6495,146.8165,146.62,146.7084,7351.0
2022-12-23 11:40:00,149.36,149.47,149.29,149.31,7902.0,146.7183,146.8263,146.6495,146.6691,7902.0
2022-12-23 11:45:00,149.29,149.46,149.19,149.39,7379.0,146.6495,146.8165,146.5513,146.7477,7379.0
2022-12-23 11:50:00,149.4,149.48,149.27,149.33,8454.0,146.7576,146.8361,146.6299,146.6888,8454.0
2022-12-23 11:55:00,149.36,149.56,149.35,149.56,7171.0,146.7183,146.9147,146.7084,146.9147,7171.0
2022-12-23 12:00:00,149.56,149.92,149.53,149.9,14084.0,146.9147,147.2684,146.8853,147.2487,14084.0
2022-12-23 12:05:00,149.9,149.94,149.63,149.65,6391.0,147.2487,147.288,146.9835,147.0031,6391.0
2022-12-23 12:10:00,149.67,149.72,149.64,149.72,1020.0,147.0228,147.0719,146.9933,147.0719,1020.0
2022-12-23 12:15:00,149.72,149.77,149.67,149.72,2842.0,147.0719,147.121,147.0228,147.0719,2842.0
2022-12-23 12:20:00,149.71,149.93,149.62,149.89,3000.0,147.0621,147.2782,146.9737,147.2389,3000.0
2022-12-23 12:25:00,149.87,149.9,149.8,149.8,2325.0,147.2192,147.2487,147.1505,147.1505,2325.0
2022-12-23 12:30:00,149.84,149.88,149.75,149.75,3329.0,147.1898,147.2291,147.1014,147.1014,3329.0
2022-12-23 12:35:00,149.74,149.85,149.64,149.64,1018.0,147.0915,147.1996,146.9933,146.9933,1018.0
2022-12-23 12:40:00,149.55,149.55,149.24,149.33,1500.0,146.9049,146.9049,146.6004,146.6888,1500.0
2022-12-23 12:45:00,149.36,149.37,149.21,149.21,1337.0,146.7183,146.7281,146.5709,146.5709,1337.0
2022-12-23 12:50:00,149.23,149.27,149.19,149.21,1308.0,146.5906,146.6299,146.5513,146.5709,1308.0
2022-12-23 12:55:00,149.25,149.46,149.25,149.46,4000.0,146.6102,146.8165,146.6102,146.8165,4000.0
2022-12-23 13:00:00,149.41,149.44,149.26,149.28,3792.0,146.7674,146.7968,146.62,146.6397,3792.0
2022-12-23 13:05:00,149.33,149.34,149.26,149.26,1032.0,146.6888,146.6986,146.62,146.62,1032.0
2022-12-23 13:10:00,149.27,149.27,149.05,149.05,4073.0,146.6299,146.6299,146.4137,146.4137,4073.0
2022-12-23 13:15:00,149.05,149.11,149.02,149.08,1076.0,146.4137,146.4727,146.3843,146.4432,1076.0
2022-12-23 13:20:00,149.05,149.08,148.84,148.86,2695.0,146.4137,146.4432,146.2075,146.2271,2695.0
2022-12-23 13:25:00,148.87,148.91,148.84,148.87,900.0,146.2369,146.2762,146.2075,146.2369,900.0
2022-12-23 13:30:00,148.9,149.0,148.9,148.96,1500.0,146.2664,146.3646,146.2664,146.3253,1500.0
2022-12-23 13:35:00,149.0,149.07,148.84,148.89,3824.0,146.3646,146.4334,146.2075,146.2566,3824.0
2022-12-23 13:40:00,148.93,148.93,148.73,148.73,1703.0,146.2959,146.2959,146.0994,146.0994,1703.0
2022-12-23 13:45:00,148.63,148.74,148.46,148.74,4350.0,146.0012,146.1092,145.8342,146.1092,4350.0
2022-12-23 13:50:00,148.71,148.74,148.66,148.71,2801.0,146.0798,146.1092,146.0306,146.0798,2801.0
2022-12-23 13:55:00,148.7,148.7,148.52,148.55,3087.0,146.0699,146.0699,145.8931,145.9226,3087.0
2022-12-23 14:00:00,148.62,148.69,148.58,148.69,4041.0,145.9914,146.0601,145.9521,146.0601,4041.0
2022-12-23 14:05:00,148.65,148.93,148.65,148.75,5128.0,146.0208,146.2959,146.0208,146.1191,5128.0
2022-12-23 14:10:00,148.82,148.94,148.78,148.94,6512.0,146.1878,146.3057,146.1485,146.3057,6512.0
2022-12-23 14:15:00,148.99,149.26,148.96,149.25,4874.0,146.3548,146.62,146.3253,146.6102,4874.0
2022-12-23 14:20:00,149.25,149.29,149.1,149.16,3220.0,146.6102,146.6495,146.4629,146.5218,3220.0
2022-12-23 14:25:00,149.17,149.2,149.14,149.14,3300.0,146.5316,146.5611,146.5022,146.5022,3300.0
2022-12-23 14:30:00,149.21,149.29,149.16,149.28,1422.0,146.5709,146.6495,146.5218,146.6397,1422.0
2022-12-23 14:35:00,149.26,149.41,149.21,149.41,2007.0,146.62,146.7674,146.5709,146.7674,2007.0
2022-12-23 14:40:00,149.31,149.33,149.19,149.19,1732.0,146.6691,146.6888,146.5513,146.5513,1732.0
2022-12-23 14:45:00,149.22,149.26,149.18,149.18,4372.0,146.5807,146.62,146.5414,146.5414,4372.0
2022-12-23 14:50:00,149.18,149.33,149.17,149.33,3680.0,146.5414,146.6888,146.5316,146.6888,3680.0
2022-12-23 14:55:00,149.3,149.43,149.3,149.43,4323.0,146.6593,146.787,146.6593,146.787,4323.0
2022-12-23 15:00:00,149.44,149.73,149.4,149.61,11707.0,146.7968,147.0817,146.7576,146.9638,11707.0
2022-12-23 15:05:00,149.61,149.62,149.42,149.49,6614.0,146.9638,146.9737,146.7772,146.846,6614.0
2022-12-23 15:10:00,149.47,149.58,149.47,149.5,4797.0,146.8263,146.9344,146.8263,146.8558,4797.0
2022-12-23 15:15:00,149.51,149.62,149.5,149.51,9677.0,146.8656,146.9737,146.8558,146.8656,9677.0
2022-12-23 15:20:00,149.51,149.51,149.15,149.15,6566.0,146.8656,146.8656,146.512,146.512,6566.0
2022-12-23 15:25:00,149.18,149.19,149.06,149.12,3416.0,146.5414,146.5513,146.4236,146.4825,3416.0
2022-12-23 15:30:00,149.08,149.14,148.83,148.89,9206.0,146.4432,146.5022,146.1976,146.2566,9206.0
2022-12-23 15:35:00,148.87,149.0,148.81,148.95,10473.0,146.2369,146.3646,146.178,146.3155,10473.0
2022-12-23 15:40:00,148.95,149.25,148.95,149.21,8420.0,146.3155,146.6102,146.3155,146.5709,8420.0
2022-12-23 15:45:00,149.2,149.52,149.2,149.52,21909.0,146.5611,146.8754,146.5611,146.8754,21909.0
2022-12-23 15:50:00,149.47,149.49,149.16,149.38,22972.0,146.8263,146.846,146.5218,146.7379,22972.0
2022-12-23 15:55:00,149.38,149.45,149.16,149.27,31777.0,146.7379,146.8067,146.5218,146.6299,31777.0
2022-12-27 09:30:00,149.23,149.23,148.04,148.04,6835.0,146.5906,146.5906,145.4216,145.4216,6835.0
2022-12-27 09:35:00,147.86,148.08,147.3,147.69,4900.0,145.2448,145.4609,144.6947,145.0778,4900.0
2022-12-27 09:40:00,147.77,148.51,147.77,148.18,4648.0,145.1564,145.8833,145.1564,145.5591,4648.0
2022-12-27 09:45:00,148.07,148.07,147.67,147.91,3837.0,145.4511,145.4511,145.0582,145.2939,3837.0
2022-12-27 09:50:00,147.89,148.14,147.73,148.14,1107.0,145.2743,145.5198,145.1171,145.5198,1107.0
2022-12-27 09:55:00,148.22,148.44,148.2,148.44,2300.0,145.5984,145.8145,145.5788,145.8145,2300.0
2022-12-27 10:00:00,148.41,148.53,147.99,148.28,8800.0,145.7851,145.9029,145.3725,145.6574,8800.0
2022-12-27 10:05:00,148.47,148.63,148.36,148.63,2601.0,145.844,146.0012,145.736,146.0012,2601.0
2022-12-27 10:10:00,148.61,148.92,148.56,148.92,2611.0,145.9815,146.286,145.9324,146.286,2611.0
2022-12-27 10:15:00,148.98,149.49,148.91,149.48,2300.0,146.345,146.846,146.2762,146.8361,2300.0
2022-12-27 10:20:00,149.36,149.57,149.35,149.35,853.0,146.7183,146.9245,146.7084,146.7084,853.0
2022-12-27 10:25:00,149.31,149.34,149.15,149.3,1522.0,146.6691,146.6986,146.512,146.6593,1522.0
2022-12-27 10:30:00,149.27,149.27,149.09,149.21,1192.0,146.6299,146.6299,146.453,146.5709,1192.0
2022-12-27 10:35:00,149.25,149.38,149.23,149.38,2314.0,146.6102,146.7379,146.5906,146.7379,2314.0
2022-12-27 10:40:00,149.43,149.57,149.41,149.41,1118.0,146.787,146.9245,146.7674,146.7674,1118.0
2022-12-27 10:45:00,149.5,149.67,149.45,149.67,3721.0,146.8558,147.0228,146.8067,147.0228,3721.0
2022-12-27 10:50:00,149.6,149.62,149.29,149.29,5582.0,146.954,146.9737,146.6495,146.6495,5582.0
2022-12-27 10:55:00,149.18,149.21,148.96,149.18,2618.0,146.5414,146.5709,146.3253,146.5414,2618.0
2022-12-27 11:00:00,149.09,149.25,149.04,149.21,2318.0,146.453,146.6102,146.4039,146.5709,2318.0
2022-12-27 11:05:00,149.11,149.11,148.89,149.02,1100.0,146.4727,146.4727,146.2566,146.3843,1100.0
2022-12-27 11:10:00,148.98,149.02,148.81,148.84,2879.0,146.345,146.3843,146.178,146.2075,2879.0
2022-12-27 11:15:00,148.83,148.92,148.75,148.82,6614.0,146.1976,146.286,146.1191,146.1878,6614.0
2022-12-27 11:20:00,148.82,148.95,148.8,148.95,2825.0,146.1878,146.3155,146.1682,146.3155,2825.0
2022-12-27 11:25:00,148.98,149.09,148.98,149.09,1904.0,146.345,146.453,146.345,146.453,1904.0
2022-12-27 11:30:00,149.05,149.2,148.97,148.97,5583.0,146.4137,146.5611,146.3352,146.3352,5583.0
2022-12-27 11:35:00,148.89,148.98,148.83,148.97,2401.0,146.2566,146.345,146.1976,146.3352,2401.0
2022-12-27 11:40:00,149.06,149.15,148.79,148.79,5350.0,146.4236,146.512,146.1583,146.1583,5350.0
2022-12-27 11:45:00,149.04,149.11,149.0,149.06,3409.0,146.4039,146.4727,146.3646,146.4236,3409.0
2022-12-27 11:50:00,149.11,149.11,149.01,149.06,2051.0,146.4727,146.4727,146.3745,146.4236,2051.0
2022-12-27 11:55:00,149.06,149.09,148.91,148.96,4200.0,146.4236,146.453,146.2762,146.3253,4200.0
2022-12-27 12:00:00,148.99,149.14,148.95,149.1,2394.0,146.3548,146.5022,146.3155,146.4629,2394.0
2022-12-27 12:05:00,149.06,149.12,149.02,149.12,1649.0,146.4236,146.4825,146.3843,146.4825,1649.0
2022-12-27 12:10:00,149.17,149.26,149.15,149.26,6653.0,146.5316,146.62,146.512,146.62,6653.0
2022-12-27 12:15:00,149.26,149.31,149.14,149.15,5544.0,146.62,146.6691,146.5022,146.512,5544.0
2022-12-27 12:20:00,149.06,149.14,148.93,149.03,2375.0,146.4236,146.5022,146.2959,146.3941,2375.0
2022-12-27 12:25:00,149.07,149.08,148.9,148.9,1034.0,146.4334,146.4432,146.2664,146.2664,1034.0
2022-12-27 12:30:00,148.87,149.14,148.87,149.14,1820.0,146.2369,146.5022,146.2369,146.5022,1820.0
2022-12-27 12:35:00,149.16,149.25,149.08,149.25,717.0,146.5218,146.6102,146.4432,146.6102,717.0
2022-12-27 12:40:00,149.16,149.19,148.88,148.92,2262.0,146.5218,146.5513,146.2468,146.286,2262.0
2022-12-27 12:45:00,148.92,148.98,148.86,148.9,2475.0,146.286,146.345,146.2271,146.2664,2475.0
2022-12-27 12:50:00,148.87,149.09,148.84,149.09,2832.0,146.2369,146.453,146.2075,146.453,2832.0
2022-12-27 12:55:00,148.96,149.17,148.94,149.17,1882.0,146.3253,146.5316,146.3057,146.5316,1882.0
2022-12-27 13:00:00,149.1,149.27,149.1,149.19,1200.0,146.4629,146.6299,146.4629,146.5513,1200.0
2022-12-27 13:05:00,149.14,149.27,149.14,149.26,1200.0,146.5022,146.6299,146.5022,146.62,1200.0
2022-12-27 13:10:00,149.27,149.31,149.22,149.31,800.0,146.6299,146.6691,146.5807,146.6691,800.0
2022-12-27 13:15:00,149.24,149.29,149.08,149.08,1352.0,146.6004,146.6495,146.4432,146.4432,1352.0
2022-12-27 13:20:00,149.18,149.18,149.09,149.17,1586.0,146.5414,146.5414,146.453,146.5316,1586.0
2022-12-27 13:25:00,149.13,149.16,149.07,149.07,1657.0,146.4923,146.5218,146.4334,146.4334,1657.0
2022-12-27 13:30:00,149.05,149.15,149.03,149.13,1962.0,146.4137,146.512,146.3941,146.4923,1962.0
2022-12-27 13:35:00,149.19,149.26,149.19,149.25,1200.0,146.5513,146.62,146.5513,146.6102,1200.0
2022-12-27 13:40:00,149.19,149.19,149.09,149.18,2400.0,146.5513,146.5513,146.453,146.5414,2400.0
2022-12-27 13:45:00,149.14,149.27,149.08,149.27,3210.0,146.5022,146.6299,146.4432,146.6299,3210.0
2022-12-27 13:50:00,149.3,149.35,149.14,149.15,3280.0,146.6593,146.7084,146.5022,146.512,3280.0
2022-12-27 13:55:00,149.16,149.16,148.94,149.02,3341.0,146.5218,146.5218,146.3057,146.3843,3341.0
2022-12-27 14:00:00,149.06,149.27,149.02,149.27,7142.0,146.4236,146.6299,146.3843,146.6299,7142.0
2022-12-27 14:05:00,149.29,149.29,149.2,149.29,2437.0,146.6495,146.6495,146.5611,146.6495,2437.0
2022-12-27 14:10:00,149.29,149.34,149.19,149.24,3402.0,146.6495,146.6986,146.5513,146.6004,3402.0
2022-12-27 14:15:00,149.23,149.23,149.03,149.03,3162.0,146.5906,146.5906,146.3941,146.3941,3162.0
2022-12-27 14:20:00,149.05,149.19,149.05,149.17,2080.0,146.4137,146.5513,146.4137,146.5316,2080.0
2022-12-27 14:25:00,149.19,149.2,148.94,148.98,3526.0,146.5513,146.5611,146.3057,146.345,3526.0
2022-12-27 14:30:00,148.97,149.12,148.85,149.12,3650.0,146.3352,146.4825,146.2173,146.4825,3650.0
2022-12-27 14:35:00,149.12,149.18,149.03,149.06,2800.0,146.4825,146.5414,146.3941,146.4236,2800.0
2022-12-27 14:40:00,149.02,149.02,148.89,148.9,6594.0,146.3843,146.3843,146.2566,146.2664,6594.0
2022-12-27 14:45:00,148.93,149.06,148.89,149.03,2504.0,146.2959,146.4236,146.2566,146.3941,2504.0
2022-12-27 14:50:00,149.05,149.24,149.05,149.19,2781.0,146.4137,146.6004,146.4137,146.5513,2781.0
2022-12-27 14:55:00,149.17,149.26,149.11,149.26,3606.0,146.5316,146.62,146.4727,146.62,3606.0
2022-12-27 15:00:00,149.26,149.36,149.2,149.21,3904.0,146.62,146.7183,146.5611,146.5709,3904.0
2022-12-27 15:05:00,149.18,149.57,149.18,149.54,4276.0,146.5414,146.9245,146.5414,146.8951,4276.0
2022-12-27 15:10:00,149.56,149.56,149.45,149.55,4775.0,146.9147,146.9147,146.8067,146.9049,4775.0
2022-12-27 15:15:00,149.57,149.67,149.57,149.59,3594.0,146.9245,147.0228,146.9245,146.9442,3594.0
2022-12-27 15:20:00,149.57,149.57,149.46,149.56,4498.0,146.9245,146.9245,146.8165,146.9147,4498.0
2022-12-27 15:25:00,149.59,149.63,149.51,149.63,3732.0,146.9442,146.9835,146.8656,146.9835,3732.0
2022-12-27 15:30:00,149.6,149.67,149.52,149.59,7597.0,146.954,147.0228,146.8754,146.9442,7597.0
2022-12-27 15:35:00,149.63,149.81,149.61,149.8,7094.0,146.9835,147.1603,146.9638,147.1505,7094.0
2022-12-27 15:40:00,149.8,149.8,149.56,149.57,9846.0,147.1505,147.1505,146.9147,146.9245,9846.0
2022-12-27 15:45:00,149.53,149.58,149.42,149.57,15024.0,146.8853,146.9344,146.7772,146.9245,15024.0
2022-12-27 15:50:00,149.58,149.75,149.49,149.59,31016.0,146.9344,147.1014,146.846,146.9442,31016.0
2022-12-27 15:55:00,149.57,149.64,149.36,149.55,55513.0,146.9245,146.9933,146.7183,146.9049,55513.0
2022-12-28 09:30:00,149.78,150.25,149.55,150.25,14126.0,147.1308,147.5925,146.9049,147.5925,14126.0
2022-12-28 09:35:00,150.46,150.62,150.34,150.47,3792.0,147.7988,147.956,147.6809,147.8086,3792.0
2022-12-28 09:40:00,150.76,150.88,150.34,150.34,5079.0,148.0935,148.2114,147.6809,147.6809,5079.0
2022-12-28 09:45:00,150.59,150.92,150.58,150.82,1069.0,147.9265,148.2507,147.9167,148.1524,1069.0
2022-12-28 09:50:00,150.8,150.8,150.27,150.56,5482.0,148.1328,148.1328,147.6122,147.897,5482.0
2022-12-28 09:55:00,150.69,150.7,150.46,150.58,1473.0,148.0247,148.0346,147.7988,147.9167,1473.0
2022-12-28 10:00:00,150.68,151.02,150.67,150.98,10821.0,148.0149,148.3489,148.0051,148.3096,10821.0
2022-12-28 10:05:00,151.12,151.21,151.08,151.11,2304.0,148.4471,148.5355,148.4078,148.4373,2304.0
2022-12-28 10:10:00,151.12,151.35,151.11,151.28,6146.0,148.4471,148.6731,148.4373,148.6043,6146.0
2022-12-28 10:15:00,151.32,151.37,150.97,151.05,3004.0,148.6436,148.6927,148.2998,148.3784,3004.0
2022-12-28 10:20:00,151.13,151.13,150.63,150.65,2147.0,148.457,148.457,147.9658,147.9854,2147.0
2022-12-28 10:25:00,150.63,150.63,150.13,150.22,3238.0,147.9658,147.9658,147.4746,147.5631,3238.0
2022-12-28 10:30:00,150.12,150.5,150.11,150.38,3650.0,147.4648,147.8381,147.455,147.7202,3650.0
2022-12-28 10:35:00,150.32,150.46,150.28,150.28,3357.0,147.6613,147.7988,147.622,147.622,3357.0
2022-12-28 10:40:00,150.31,150.31,150.13,150.15,2206.0,147.6515,147.6515,147.4746,147.4943,2206.0
2022-12-28 10:45:00,150.15,150.47,150.14,150.42,3800.0,147.4943,147.8086,147.4845,147.7595,3800.0
2022-12-28 10:50:00,150.47,150.47,150.26,150.33,5719.0,147.8086,147.8086,147.6023,147.6711,5719.0
2022-12-28 10:55:00,150.35,150.36,149.98,149.98,2900.0,147.6908,147.7006,147.3273,147.3273,2900.0
2022-12-28 11:00:00,150.05,150.09,149.78,149.94,3093.0,147.3961,147.4354,147.1308,147.288,3093.0
2022-12-28 11:05:00,149.94,149.95,149.7,149.74,3302.0,147.288,147.2978,147.0523,147.0915,3302.0
2022-12-28 11:10:00,149.74,149.93,149.48,149.59,4371.0,147.0915,147.2782,146.8361,146.9442,4371.0
2022-12-28 11:15:00,149.53,149.74,149.48,149.71,4635.0,146.8853,147.0915,146.8361,147.0621,4635.0
2022-12-28 11:20:00,149.74,149.87,149.71,149.77,3264.0,147.0915,147.2192,147.0621,147.121,3264.0
2022-12-28 11:25:00,149.72,149.72,149.48,149.5,1503.0,147.0719,147.0719,146.8361,146.8558,1503.0
2022-12-28 11:30:00,149.53,149.61,149.46,149.55,4422.0,146.8853,146.9638,146.8165,146.9049,4422.0
2022-12-28 11:35:00,149.5,149.5,149.24,149.34,4296.0,146.8558,146.8558,146.6004,146.6986,4296.0
2022-12-28 11:40:00,149.37,149.39,149.32,149.37,2797.0,146.7281,146.7477,146.679,146.7281,2797.0
2022-12-28 11:45:00,149.38,149.38,149.02,149.02,1635.0,146.7379,146.7379,146.3843,146.3843,1635.0
2022-12-28 11:50:00,149.05,149.18,149.0,149.1,2102.0,146.4137,146.5414,146.3646,146.4629,2102.0
2022-12-28 11:55:00,148.89,148.92,148.79,148.84,1850.0,146.2566,146.286,146.1583,146.2075,1850.0
2022-12-28 12:00:00,148.8,148.89,148.59,148.62,4962.0,146.1682,146.2566,145.9619,145.9914,4962.0
2022-12-28 12:05:00,148.49,148.57,148.48,148.55,2261.0,145.8637,145.9422,145.8538,145.9226,2261.0
2022-12-28 12:10:00,148.47,148.47,148.22,148.24,1320.0,145.844,145.844,145.5984,145.6181,1320.0
2022-12-28 12:15:00,148.27,148.35,148.15,148.28,3699.0,145.6475,145.7261,145.5297,145.6574,3699.0
2022-12-28 12:20:00,148.21,148.28,148.15,148.2,1976.0,145.5886,145.6574,145.5297,145.5788,1976.0
2022-12-28 12:25:00,148.22,148.38,148.2,148.31,1809.0,145.5984,145.7556,145.5788,145.6868,1809.0
2022-12-28 12:30:00,148.38,148.55,148.38,148.5,2761.0,145.7556,145.9226,145.7556,145.8735,2761.0
2022-12-28 12:35:00,148.49,148.49,148.33,148.37,1575.0,145.8637,145.8637,145.7065,145.7458,1575.0
2022-12-28 12:40:00,148.4,148.46,148.35,148.4,2782.0,145.7752,145.8342,145.7261,145.7752,2782.0
2022-12-28 12:45:00,148.44,148.65,148.44,148.6,1319.0,145.8145,146.0208,145.8145,145.9717,1319.0
2022-12-28 12:50:00,148.66,148.69,148.59,148.69,1367.0,146.0306,146.0601,145.9619,146.0601,1367.0
2022-12-28 12:55:00,148.63,148.88,148.53,148.88,1912.0,146.0012,146.2468,145.9029,146.2468,1912.0
2022-12-28 13:00:00,148.76,148.99,148.76,148.96,784.0,146.1289,146.3548,146.1289,146.3253,784.0
2022-12-28 13:05:00,148.95,149.08,148.95,149.04,1044.0,146.3155,146.4432,146.3155,146.4039,1044.0
2022-12-28 13:10:00,148.98,149.02,148.8,148.8,2242.0,146.345,146.3843,146.1682,146.1682,2242.0
2022-12-28 13:15:00,148.81,148.88,148.78,148.88,1670.0,146.178,146.2468,146.1485,146.2468,1670.0
2022-12-28 13:20:00,148.92,148.92,148.87,148.87,961.0,146.286,146.286,146.2369,146.2369,961.0
2022-12-28 13:25:00,148.83,148.91,148.77,148.91,3236.0,146.1976,146.2762,146.1387,146.2762,3236.0
2022-12-28 13:30:00,148.92,148.92,148.79,148.8,1635.0,146.286,146.286,146.1583,146.1682,1635.0
2022-12-28 13:35:00,148.87,148.94,148.76,148.79,3096.0,146.2369,146.3057,146.1289,146.1583,3096.0
2022-12-28 13:40:00,148.78,148.95,148.78,148.92,2006.0,146.1485,146.3155,146.1485,146.286,2006.0
2022-12-28 13:45:00,148.95,148.96,148.8,148.92,1314.0,146.3155,146.3253,146.1682,146.286,1314.0
2022-12-28 13:50:00,148.88,148.88,148.69,148.79,1400.0,146.2468,146.2468,146.0601,146.1583,1400.0
2022-12-28 13:55:00,148.74,148.74,148.56,148.57,897.0,146.1092,146.1092,145.9324,145.9422,897.0
2022-12-28 14:00:00,148.6,148.76,148.6,148.76,1739.0,145.9717,146.1289,145.9717,146.1289,1739.0
2022-12-28 14:05:00,148.76,148.82,148.67,148.82,4416.0,146.1289,146.1878,146.0405,146.1878,4416.0
2022-12-28 14:10:00,148.77,148.99,148.7,148.98,3149.0,146.1387,146.3548,146.0699,146.345,3149.0
2022-12-28 14:15:00,148.98,149.01,148.83,148.98,5962.0,146.345,146.3745,146.1976,146.345,5962.0
2022-12-28 14:20:00,149.04,149.04,148.92,148.96,2345.0,146.4039,146.4039,146.286,146.3253,2345.0
2022-12-28 14:25:00,148.98,149.03,148.9,148.92,4175.0,146.345,146.3941,146.2664,146.286,4175.0
2022-12-28 14:30:00,148.88,148.96,148.78,148.78,2522.0,146.2468,146.3253,146.1485,146.1485,2522.0
2022-12-28 14:35:00,148.66,148.67,148.51,148.53,1474.0,146.0306,146.0405,145.8833,145.9029,1474.0
2022-12-28 14:40:00,148.61,148.76,148.54,148.75,2616.0,145.9815,146.1289,145.9128,146.1191,2616.0
2022-12-28 14:45:00,148.79,148.81,148.7,148.7,2641.0,146.1583,146.178,146.0699,146.0699,2641.0
2022-12-28 14:50:00,148.71,148.71,148.51,148.59,5471.0,146.0798,146.0798,145.8833,145.9619,5471.0
2022-12-28 14:55:00,148.58,148.65,148.46,148.59,1750.0,145.9521,146.0208,145.8342,145.9619,1750.0
2022-12-28 15:00:00,148.62,148.62,148.28,148.28,3019.0,145.9914,145.9914,145.6574,145.6574,3019.0
2022-12-28 15:05:00,148.31,148.37,148.31,148.32,901.0,145.6868,145.7458,145.6868,145.6967,901.0
2022-12-28 15:10:00,148.32,148.32,148.08,148.08,2824.0,145.6967,145.6967,145.4609,145.4609,2824.0
2022-12-28 15:15:00,148.04,148.2,148.04,148.09,3560.0,145.4216,145.5788,145.4216,145.4707,3560.0
2022-12-28 15:20:00,148.12,148.12,147.96,148.0,3315.0,145.5002,145.5002,145.343,145.3823,3315.0
2022-12-28 15:25:00,148.0,148.2,148.0,148.0,11461.0,145.3823,145.5788,145.3823,145.3823,11461.0
2022-12-28 15:30:00,148.0,148.22,148.0,148.14,18524.0,145.3823,145.5984,145.3823,145.5198,18524.0
2022-12-28 15:35:00,148.15,148.23,147.94,148.05,8628.0,145.5297,145.6082,145.3234,145.4314,8628.0
2022-12-28 15:40:00,148.09,148.09,147.65,147.72,8229.0,145.4707,145.4707,145.0385,145.1073,8229.0
2022-12-28 15:45:00,147.65,148.0,147.64,147.99,12827.0,145.0385,145.3823,145.0287,145.3725,12827.0
2022-12-28 15:50:00,148.01,148.16,147.91,147.98,15768.0,145.3921,145.5395,145.2939,145.3627,15768.0
2022-12-28 15:55:00,147.96,148.15,147.9,148.04,39173.0,145.343,145.5297,145.2841,145.4216,39173.0
2022-12-29 09:30:00,149.61,149.69,149.02,149.41,11078.0,146.9638,147.0424,146.3843,146.7674,11078.0
2022-12-29 09:35:00,149.42,149.67,149.28,149.66,4655.0,146.7772,147.0228,146.6397,147.013,4655.0
2022-12-29 09:40:00,149.99,150.39,149.84,150.39,2631.0,147.3371,147.73,147.1898,147.73,2631.0
2022-12-29 09:45:00,150.39,150.4,150.08,150.4,6324.0,147.73,147.7399,147.4255,147.7399,6324.0
2022-12-29 09:50:00,150.4,150.72,150.4,150.72,4009.0,147.7399,148.0542,147.7399,148.0542,4009.0
2022-12-29 09:55:00,150.73,150.83,150.43,150.61,4377.0,148.064,148.1623,147.7693,147.9462,4377.0
2022-12-29 10:00:00,150.57,150.82,150.56,150.69,2348.0,147.9069,148.1524,147.897,148.0247,2348.0
2022-12-29 10:05:00,150.71,150.81,150.58,150.81,5517.0,148.0444,148.1426,147.9167,148.1426,5517.0
2022-12-29 10:10:00,150.89,151.0,150.87,150.94,1875.0,148.2212,148.3293,148.2016,148.2703,1875.0
2022-12-29 10:15:00,151.02,151.02,150.91,150.91,2413.0,148.3489,148.3489,148.2408,148.2408,2413.0
2022-12-29 10:20:00,150.88,150.88,150.59,150.61,5146.0,148.2114,148.2114,147.9265,147.9462,5146.0
2022-12-29 10:25:00,150.63,150.76,150.55,150.76,2910.0,147.9658,148.0935,147.8872,148.0935,2910.0
2022-12-29 10:30:00,150.79,151.11,150.79,151.11,2700.0,148.123,148.4373,148.123,148.4373,2700.0
2022-12-29 10:35:00,151.14,151.28,151.14,151.25,2346.0,148.4668,148.6043,148.4668,148.5748,2346.0
2022-12-29 10:40:00,151.29,151.64,151.27,151.56,7916.0,148.6141,148.9579,148.5945,148.8794,7916.0
2022-12-29 10:45:00,151.48,151.59,151.11,151.13,8320.0,148.8008,148.9088,148.4373,148.457,8320.0
2022-12-29 10:50:00,151.27,151.28,151.01,151.09,4086.0,148.5945,148.6043,148.3391,148.4177,4086.0
2022-12-29 10:55:00,151.03,151.23,150.98,151.03,5191.0,148.3587,148.5552,148.3096,148.3587,5191.0
2022-12-29 11:00:00,151.04,151.04,150.76,150.88,6449.0,148.3685,148.3685,148.0935,148.2114,6449.0
2022-12-29 11:05:00,150.86,150.92,150.7,150.71,1833.0,148.1917,148.2507,148.0346,148.0444,1833.0
2022-12-29 11:10:00,150.75,150.77,150.61,150.68,2615.0,148.0837,148.1033,147.9462,148.0149,2615.0
2022-12-29 11:15:00,150.63,150.73,150.5,150.5,4142.0,147.9658,148.064,147.8381,147.8381,4142.0
2022-12-29 11:20:00,150.53,150.68,150.49,150.56,4750.0,147.8676,148.0149,147.8283,147.897,4750.0
2022-12-29 11:25:00,150.56,150.75,150.56,150.72,6075.0,147.897,148.0837,147.897,148.0542,6075.0
2022-12-29 11:30:00,150.77,150.92,150.74,150.91,2396.0,148.1033,148.2507,148.0739,148.2408,2396.0
2022-12-29 11:35:00,150.91,151.11,150.87,151.06,4146.0,148.2408,148.4373,148.2016,148.3882,4146.0
2022-12-29 11:40:00,151.06,151.07,150.83,150.9,3643.0,148.3882,148.398,148.1623,148.231,3643.0
2022-12-29 11:45:00,150.9,151.2,150.9,151.2,1937.0,148.231,148.5257,148.231,148.5257,1937.0
2022-12-29 11:50:00,151.27,151.33,151.26,151.26,1710.0,148.5945,148.6534,148.5847,148.5847,1710.0
2022-12-29 11:55:00,151.26,151.28,151.15,151.28,2950.0,148.5847,148.6043,148.4766,148.6043,2950.0
2022-12-29 12:00:00,151.29,151.4,151.28,151.3,3116.0,148.6141,148.7222,148.6043,148.624,3116.0
2022-12-29 12:05:00,151.3,151.37,151.28,151.31,1905.0,148.624,148.6927,148.6043,148.6338,1905.0
2022-12-29 12:10:00,151.31,151.37,151.24,151.27,2226.0,148.6338,148.6927,148.565,148.5945,2226.0
2022-12-29 12:15:00,151.25,151.52,151.25,151.45,1354.0,148.5748,148.8401,148.5748,148.7713,1354.0
2022-12-29 12:20:00,151.5,151.53,151.43,151.48,1884.0,148.8204,148.8499,148.7517,148.8008,1884.0
2022-12-29 12:25:00,151.48,151.48,151.32,151.34,1844.0,148.8008,148.8008,148.6436,148.6632,1844.0
2022-12-29 12:30:00,151.34,151.44,151.34,151.44,2175.0,148.6632,148.7615,148.6632,148.7615,2175.0
2022-12-29 12:35:00,151.44,151.44,151.26,151.38,3922.0,148.7615,148.7615,148.5847,148.7025,3922.0
2022-12-29 12:40:00,151.41,151.49,151.38,151.44,3004.0,148.732,148.8106,148.7025,148.7615,3004.0
2022-12-29 12:45:00,151.39,151.4,151.33,151.34,1401.0,148.7124,148.7222,148.6534,148.6632,1401.0
2022-12-29 12:50:00,151.4,151.46,151.33,151.44,2986.0,148.7222,148.7811,148.6534,148.7615,2986.0
2022-12-29 12:55:00,151.45,151.49,151.42,151.44,3348.0,148.7713,148.8106,148.7418,148.7615,3348.0
2022-12-29 13:00:00,151.47,151.55,151.44,151.48,3354.0,148.7909,148.8695,148.7615,148.8008,3354.0
2022-12-29 13:05:00,151.5,151.53,151.44,151.53,2220.0,148.8204,148.8499,148.7615,148.8499,2220.0
2022-12-29 13:10:00,151.56,151.79,151.55,151.71,7298.0,148.8794,149.1053,148.8695,149.0267,7298.0
2022-12-29 13:15:00,151.74,151.8,151.65,151.76,2310.0,149.0562,149.1151,148.9678,149.0758,2310.0
2022-12-29 13:20:00,151.69,151.7,151.58,151.68,3361.0,149.0071,149.0169,148.899,148.9972,3361.0
2022-12-29 13:25:00,151.67,151.68,151.53,151.53,2600.0,148.9874,148.9972,148.8499,148.8499,2600.0
2022-12-29 13:30:00,151.53,151.65,151.5,151.65,2300.0,148.8499,148.9678,148.8204,148.9678,2300.0
2022-12-29 13:35:00,151.65,151.81,151.63,151.79,6383.0,148.9678,149.1249,148.9481,149.1053,6383.0
2022-12-29 13:40:00,151.82,151.86,151.78,151.8,2036.0,149.1348,149.174,149.0955,149.1151,2036.0
2022-12-29 13:45:00,151.77,151.81,151.73,151.75,2291.0,149.0856,149.1249,149.0463,149.066,2291.0
2022-12-29 13:50:00,151.76,151.86,151.74,151.86,4199.0,149.0758,149.174,149.0562,149.174,4199.0
2022-12-29 13:55:00,151.82,151.83,151.72,151.77,3592.0,149.1348,149.1446,149.0365,149.0856,3592.0
2022-12-29 14:00:00,151.75,151.9,151.72,151.76,4228.0,149.066,149.2133,149.0365,149.0758,4228.0
2022-12-29 14:05:00,151.82,151.82,151.71,151.74,3381.0,149.1348,149.1348,149.0267,149.0562,3381.0
2022-12-29 14:10:00,151.73,151.75,151.6,151.65,2232.0,149.0463,149.066,148.9186,148.9678,2232.0
2022-12-29 14:15:00,151.63,151.64,151.55,151.62,3895.0,148.9481,148.9579,148.8695,148.9383,3895.0
2022-12-29 14:20:00,151.59,151.61,151.5,151.52,3739.0,148.9088,148.9285,148.8204,148.8401,3739.0
2022-12-29 14:25:00,151.55,151.58,151.41,151.41,2610.0,148.8695,148.899,148.732,148.732,2610.0
2022-12-29 14:30:00,151.39,151.5,151.36,151.5,2800.0,148.7124,148.8204,148.6829,148.8204,2800.0
2022-12-29 14:35:00,151.48,151.51,151.45,151.5,2100.0,148.8008,148.8302,148.7713,148.8204,2100.0
2022-12-29 14:40:00,151.46,151.67,151.43,151.65,3888.0,148.7811,148.9874,148.7517,148.9678,3888.0
2022-12-29 14:45:00,151.63,151.66,151.49,151.49,2898.0,148.9481,148.9776,148.8106,148.8106,2898.0
2022-12-29 14:50:00,151.45,151.45,151.36,151.4,2501.0,148.7713,148.7713,148.6829,148.7222,2501.0
2022-12-29 14:55:00,151.43,151.44,151.35,151.43,3002.0,148.7517,148.7615,148.6731,148.7517,3002.0
2022-12-29 15:00:00,151.41,151.46,151.35,151.46,2500.0,148.732,148.7811,148.6731,148.7811,2500.0
2022-12-29 15:05:00,151.48,151.6,151.48,151.59,4460.0,148.8008,148.9186,148.8008,148.9088,4460.0
2022-12-29 15:10:00,151.62,151.62,151.22,151.33,12619.0,148.9383,148.9383,148.5454,148.6534,12619.0
2022-12-29 15:15:00,151.28,151.28,151.08,151.13,5845.0,148.6043,148.6043,148.4078,148.457,5845.0
2022-12-29 15:20:00,151.18,151.22,151.06,151.06,4298.0,148.5061,148.5454,148.3882,148.3882,4298.0
2022-12-29 15:25:00,151.07,151.07,150.84,150.93,8739.0,148.398,148.398,148.1721,148.2605,8739.0
2022-12-29 15:30:00,150.93,151.14,150.93,151.11,6675.0,148.2605,148.4668,148.2605,148.4373,6675.0
2022-12-29 15:35:00,151.11,151.16,151.05,151.14,8979.0,148.4373,148.4864,148.3784,148.4668,8979.0
2022-12-29 15:40:00,151.13,151.24,151.09,151.21,6481.0,148.457,148.565,148.4177,148.5355,6481.0
2022-12-29 15:45:00,151.18,151.27,151.11,151.27,15795.0,148.5061,148.5945,148.4373,148.5945,15795.0
2022-12-29 15:50:00,151.33,151.33,151.04,151.25,15498.0,148.6534,148.6534,148.3685,148.5748,15498.0
2022-12-29 15:55:00,151.21,151.24,150.87,151.11,50110.0,148.5355,148.565,148.2016,148.4373,50110.0
2022-12-30 09:30:00,149.76,149.85,149.27,149.82,9815.0,147.3324,147.4209,146.8503,147.3914,9815.0
2022-12-30 09:35:00,149.69,149.85,149.23,149.23,2321.0,147.2635,147.4209,146.811,146.811,2321.0
2022-12-30 09:40:00,149.05,149.17,148.71,149.17,2303.0,146.6339,146.7519,146.2994,146.7519,2303.0
2022-12-30 09:45:00,149.02,149.04,148.09,148.13,8103.0,146.6044,146.624,145.6894,145.7288,8103.0
2022-12-30 09:50:00,148.28,149.0,148.27,148.94,4306.0,145.8764,146.5847,145.8665,146.5257,4306.0
2022-12-30 09:55:00,148.96,149.63,148.9,149.49,4303.0,146.5453,147.2045,146.4863,147.0667,4303.0
2022-12-30 10:00:00,149.53,149.57,149.33,149.45,1431.0,147.1061,147.1455,146.9093,147.0274,1431.0
2022-12-30 10:05:00,149.36,149.49,149.21,149.33,12754.0,146.9389,147.0667,146.7913,146.9093,12754.0
2022-12-30 10:10:00,149.34,149.42,149.17,149.34,1203.0,146.9192,146.9979,146.7519,146.9192,1203.0
2022-12-30 10:15:00,149.38,149.7,149.33,149.7,1910.0,146.9585,147.2733,146.9093,147.2733,1910.0
2022-12-30 10:20:00,149.74,149.74,149.55,149.59,1933.0,147.3127,147.3127,147.1258,147.1651,1933.0
2022-12-30 10:25:00,149.5,149.5,149.18,149.32,1395.0,147.0766,147.0766,146.7618,146.8995,1395.0
2022-12-30 10:30:00,149.09,149.11,148.85,148.97,2183.0,146.6732,146.6929,146.4371,146.5552,2183.0
2022-12-30 10:35:00,148.91,149.09,148.83,149.02,1487.0,146.4962,146.6732,146.4174,146.6044,1487.0
2022-12-30 10:40:00,148.79,148.83,148.75,148.81,1528.0,146.3781,146.4174,146.3387,146.3978,1528.0
2022-12-30 10:45:00,148.75,149.11,148.74,149.11,1180.0,146.3387,146.6929,146.3289,146.6929,1180.0
2022-12-30 10:50:00,149.14,149.14,148.76,148.76,1277.0,146.7224,146.7224,146.3486,146.3486,1277.0
2022-12-30 10:55:00,148.68,148.79,148.43,148.54,1185.0,146.2699,146.3781,146.0239,146.1321,1185.0
2022-12-30 11:00:00,148.47,148.59,148.47,148.53,2048.0,146.0633,146.1813,146.0633,146.1223,2048.0
2022-12-30 11:05:00,148.63,148.68,148.45,148.58,2591.0,146.2207,146.2699,146.0436,146.1715,2591.0
2022-12-30 11:10:00,148.59,148.59,148.37,148.46,1351.0,146.1813,146.1813,145.9649,146.0534,1351.0
2022-12-30 11:15:00,148.46,148.46,148.21,148.29,2508.0,146.0534,146.0534,145.8075,145.8862,2508.0
2022-12-30 11:20:00,148.18,148.3,148.16,148.23,2387.0,145.778,145.896,145.7583,145.8272,2387.0
2022-12-30 11:25:00,148.28,148.32,148.23,148.31,2959.0,145.8764,145.9157,145.8272,145.9059,2959.0
2022-12-30 11:30:00,148.24,148.6,148.23,148.55,3791.0,145.837,146.1912,145.8272,146.142,3791.0
2022-12-30 11:35:00,148.55,148.87,148.55,148.87,2600.0,146.142,146.4568,146.142,146.4568,2600.0
2022-12-30 11:40:00,148.81,148.85,148.65,148.75,4283.0,146.3978,146.4371,146.2404,146.3387,4283.0
2022-12-30 11:45:00,148.77,148.85,148.68,148.84,2836.0,146.3584,146.4371,146.2699,146.4273,2836.0
2022-12-30 11:50:00,148.77,148.84,148.76,148.76,1402.0,146.3584,146.4273,146.3486,146.3486,1402.0
2022-12-30 11:55:00,148.74,148.89,148.68,148.79,3161.0,146.3289,146.4765,146.2699,146.3781,3161.0
2022-12-30 12:00:00,148.77,148.77,148.58,148.59,1130.0,146.3584,146.3584,146.1715,146.1813,1130.0
2022-12-30 12:05:00,148.58,148.68,148.49,148.68,1403.0,146.1715,146.2699,146.083,146.2699,1403.0
2022-12-30 12:10:00,148.69,148.8,148.67,148.72,1300.0,146.2797,146.3879,146.26,146.3092,1300.0
2022-12-30 12:15:00,148.83,148.83,148.76,148.79,700.0,146.4174,146.4174,146.3486,146.3781,700.0
2022-12-30 12:20:00,148.82,148.87,148.8,148.8,1030.0,146.4076,146.4568,146.3879,146.3879,1030.0
2022-12-30 12:25:00,148.86,148.86,148.66,148.66,1362.0,146.447,146.447,146.2502,146.2502,1362.0
2022-12-30 12:30:00,148.67,148.78,148.67,148.78,846.0,146.26,146.3683,146.26,146.3683,846.0
2022-12-30 12:35:00,148.82,148.84,148.74,148.75,1301.0,146.4076,146.4273,146.3289,146.3387,1301.0
2022-12-30 12:40:00,148.59,148.65,148.43,148.65,3205.0,146.1813,146.2404,146.0239,146.2404,3205.0
2022-12-30 12:45:00,148.68,148.69,148.58,148.66,935.0,146.2699,146.2797,146.1715,146.2502,935.0
2022-12-30 12:50:00,148.75,148.81,148.6,148.6,600.0,146.3387,146.3978,146.1912,146.1912,600.0
2022-12-30 12:55:00,148.64,148.88,148.64,148.88,1932.0,146.2305,146.4666,146.2305,146.4666,1932.0
2022-12-30 13:00:00,148.99,149.0,148.85,148.93,1980.0,146.5749,146.5847,146.4371,146.5158,1980.0
2022-12-30 13:05:00,148.87,148.95,148.87,148.95,1100.0,146.4568,146.5355,146.4568,146.5355,1100.0
2022-12-30 13:10:00,148.9,148.97,148.89,148.93,1600.0,146.4863,146.5552,146.4765,146.5158,1600.0
2022-12-30 13:15:00,148.86,148.87,148.77,148.79,700.0,146.447,146.4568,146.3584,146.3781,700.0
2022-12-30 13:20:00,148.7,148.7,148.08,148.12,1902.0,146.2896,146.2896,145.6796,145.719,1902.0
2022-12-30 13:25:00,148.01,148.13,147.83,148.1,4478.0,145.6107,145.7288,145.4337,145.6993,4478.0
2022-12-30 13:30:00,148.17,148.35,148.13,148.28,1504.0,145.7681,145.9452,145.7288,145.8764,1504.0
2022-12-30 13:35:00,148.35,148.59,148.35,148.49,4709.0,145.9452,146.1813,145.9452,146.083,4709.0
2022-12-30 13:40:00,148.41,148.45,148.36,148.44,707.0,146.0043,146.0436,145.9551,146.0338,707.0
2022-12-30 13:45:00,148.38,148.45,148.32,148.32,1146.0,145.9747,146.0436,145.9157,145.9157,1146.0
2022-12-30 13:50:00,148.34,148.47,148.3,148.41,2214.0,145.9354,146.0633,145.896,146.0043,2214.0
2022-12-30 13:55:00,148.38,148.39,148.28,148.39,2001.0,145.9747,145.9846,145.8764,145.9846,2001.0
2022-12-30 14:00:00,148.31,148.35,148.15,148.15,2061.0,145.9059,145.9452,145.7485,145.7485,2061.0
2022-12-30 14:05:00,148.14,148.21,148.08,148.1,2893.0,145.7386,145.8075,145.6796,145.6993,2893.0
2022-12-30 14:10:00,148.12,148.23,148.07,148.21,2492.0,145.719,145.8272,145.6698,145.8075,2492.0
2022-12-30 14:15:00,148.04,148.16,147.97,148.11,2067.0,145.6403,145.7583,145.5714,145.7091,2067.0
2022-12-30 14:20:00,148.03,148.13,147.98,148.08,2748.0,145.6304,145.7288,145.5812,145.6796,2748.0
2022-12-30 14:25:00,148.06,148.32,148.06,148.31,317.0,145.6599,145.9157,145.6599,145.9059,317.0
2022-12-30 14:30:00,148.31,148.44,148.31,148.34,984.0,145.9059,146.0338,145.9059,145.9354,984.0
2022-12-30 14:35:00,148.33,148.37,148.33,148.37,200.0,145.9256,145.9649,145.9256,145.9649,200.0
2022-12-30 14:40:00,148.36,148.36,148.28,148.28,605.0,145.9551,145.9551,145.8764,145.8764,605.0
2022-12-30 14:45:00,148.32,148.34,148.15,148.15,1424.0,145.9157,145.9354,145.7485,145.7485,1424.0
2022-12-30 14:50:00,148.19,148.37,148.19,148.37,1673.0,145.7878,145.9649,145.7878,145.9649,1673.0
2022-12-30 14:55:00,148.29,148.37,148.24,148.37,2223.0,145.8862,145.9649,145.837,145.9649,2223.0
2022-12-30 15:00:00,148.35,148.67,148.35,148.67,1401.0,145.9452,146.26,145.9452,146.26,1401.0
2022-12-30 15:05:00,148.66,148.66,148.54,148.63,2079.0,146.2502,146.2502,146.1321,146.2207,2079.0
2022-12-30 15:10:00,148.62,149.01,148.62,148.94,6133.0,146.2109,146.5945,146.2109,146.5257,6133.0
2022-12-30 15:15:00,149.06,149.28,149.06,149.21,4869.0,146.6437,146.8602,146.6437,146.7913,4869.0
2022-12-30 15:20:00,149.23,149.27,149.09,149.13,3100.0,146.811,146.8503,146.6732,146.7126,3100.0
2022-12-30 15:25:00,149.08,149.09,148.96,149.03,3037.0,146.6634,146.6732,146.5453,146.6142,3037.0
2022-12-30 15:30:00,149.07,149.28,149.07,149.28,6638.0,146.6536,146.8602,146.6536,146.8602,6638.0
2022-12-30 15:35:00,149.15,149.22,149.1,149.21,3054.0,146.7323,146.8011,146.6831,146.7913,3054.0
2022-12-30 15:40:00,149.12,149.19,149.01,149.12,4061.0,146.7027,146.7716,146.5945,146.7027,4061.0
2022-12-30 15:45:00,149.18,149.54,149.16,149.52,6270.0,146.7618,147.1159,146.7421,147.0963,6270.0
2022-12-30 15:50:00,149.66,149.81,149.56,149.79,11269.0,147.234,147.3816,147.1356,147.3619,11269.0
2022-12-30 15:55:00,149.79,149.81,149.44,149.64,39147.0,147.3619,147.3816,147.0176,147.2143,39147.0
2023-01-03 09:30:00,151.96,152.79,151.59,152.55,32694.0,149.4967,150.3133,149.1327,150.0771,32694.0
2023-01-03 09:35:00,152.56,152.6,152.15,152.6,5517.0,150.087,150.1263,149.6836,150.1263,5517.0
2023-01-03 09:40:00,152.52,153.13,151.95,151.95,5733.0,150.0476,150.6477,149.4869,149.4869,5733.0
2023-01-03 09:45:00,151.18,151.42,150.37,150.37,9015.0,148.7294,148.9655,147.9325,147.9325,9015.0
2023-01-03 09:50:00,150.57,150.77,149.83,150.02,10849.0,148.1292,148.326,147.4012,147.5882,10849.0
2023-01-03 09:55:00,150.08,150.09,149.67,149.82,7914.0,147.6472,147.657,147.2438,147.3914,7914.0
2023-01-03 10:00:00,149.85,150.22,149.82,150.22,4333.0,147.4209,147.7849,147.3914,147.7849,4333.0
2023-01-03 10:05:00,150.13,150.3,149.94,150.26,3370.0,147.6964,147.8636,147.5095,147.8243,3370.0
2023-01-03 10:10:00,150.23,150.23,149.4,149.4,3914.0,147.7948,147.7948,146.9782,146.9782,3914.0
2023-01-03 10:15:00,149.39,149.54,148.97,148.97,4322.0,146.9684,147.1159,146.5552,146.5552,4322.0
2023-01-03 10:20:00,149.18,149.33,149.04,149.2,4978.0,146.7618,146.9093,146.624,146.7814,4978.0
2023-01-03 10:25:00,149.19,149.44,149.18,149.3,2365.0,146.7716,147.0176,146.7618,146.8798,2365.0
2023-01-03 10:30:00,149.42,149.42,149.01,149.22,3527.0,146.9979,146.9979,146.5945,146.8011,3527.0
2023-01-03 10:35:00,149.36,149.6,149.27,149.27,3883.0,146.9389,147.175,146.8503,146.8503,3883.0
2023-01-03 10:40:00,149.36,149.61,149.36,149.56,3200.0,146.9389,147.1848,146.9389,147.1356,3200.0
2023-01-03 10:45:00,149.51,149.85,149.51,149.63,2407.0,147.0864,147.4209,147.0864,147.2045,2407.0
2023-01-03 10:50:00,149.63,149.66,149.18,149.57,4572.0,147.2045,147.234,146.7618,147.1455,4572.0
2023-01-03 10:55:00,149.66,149.99,149.66,149.96,9330.0,147.234,147.5586,147.234,147.5291,9330.0
2023-01-03 11:00:00,149.98,150.1,149.94,149.96,3300.0,147.5488,147.6669,147.5095,147.5291,3300.0
2023-01-03 11:05:00,149.88,149.96,149.52,149.53,5504.0,147.4504,147.5291,147.0963,147.1061,5504.0
2023-01-03 11:10:00,149.39,149.52,149.0,149.05,9631.0,146.9684,147.0963,146.5847,146.6339,9631.0
2023-01-03 11:15:00,148.97,149.24,148.97,149.14,12984.0,146.5552,146.8208,146.5552,146.7224,12984.0
2023-01-03 11:20:00,149.08,149.34,149.0,149.26,3077.0,146.6634,146.9192,146.5847,146.8405,3077.0
2023-01-03 11:25:00,149.29,149.53,149.19,149.53,9482.0,146.87,147.1061,146.7716,147.1061,9482.0
2023-01-03 11:30:00,149.5,149.5,149.0,149.43,3351.0,147.0766,147.0766,146.5847,147.0077,3351.0
2023-01-03 11:35:00,149.35,149.35,149.1,149.23,2865.0,146.929,146.929,146.6831,146.811,2865.0
2023-01-03 11:40:00,149.18,149.18,149.03,149.06,2436.0,146.7618,146.7618,146.6142,146.6437,2436.0
2023-01-03 11:45:00,148.98,149.11,148.8,148.97,3030.0,146.565,146.6929,146.3879,146.5552,3030.0
2023-01-03 11:50:00,149.0,149.06,148.82,149.03,3480.0,146.5847,146.6437,146.4076,146.6142,3480.0
2023-01-03 11:55:00,148.92,149.27,148.92,149.13,4647.0,146.506,146.8503,146.506,146.7126,4647.0
2023-01-03 12:00:00,149.13,149.13,148.74,148.87,11196.0,146.7126,146.7126,146.3289,146.4568,11196.0
2023-01-03 12:05:00,148.75,149.06,148.67,148.99,3022.0,146.3387,146.6437,146.26,146.5749,3022.0
2023-01-03 12:10:00,148.99,149.2,148.91,149.17,2901.0,146.5749,146.7814,146.4962,146.7519,2901.0
2023-01-03 12:15:00,149.17,149.19,148.77,148.79,8059.0,146.7519,146.7716,146.3584,146.3781,8059.0
2023-01-03 12:20:00,148.77,149.06,148.47,148.47,21346.0,146.3584,146.6437,146.0633,146.0633,21346.0
2023-01-03 12:25:00,148.47,148.7,148.47,148.7,5327.0,146.0633,146.2896,146.0633,146.2896,5327.0
2023-01-03 12:30:00,148.68,149.13,148.68,149.13,2730.0,146.2699,146.7126,146.2699,146.7126,2730.0
2023-01-03 12:35:00,149.32,149.32,149.06,149.06,1944.0,146.8995,146.8995,146.6437,146.6437,1944.0
2023-01-03 12:40:00,149.05,149.07,148.84,148.97,3918.0,146.6339,146.6536,146.4273,146.5552,3918.0
2023-01-03 12:45:00,148.91,148.99,148.65,148.78,4937.0,146.4962,146.5749,146.2404,146.3683,4937.0
2023-01-03 12:50:00,148.8,148.89,148.75,148.89,3509.0,146.3879,146.4765,146.3387,146.4765,3509.0
2023-01-03 12:55:00,148.89,149.09,148.73,148.93,2927.0,146.4765,146.6732,146.3191,146.5158,2927.0
2023-01-03 13:00:00,148.99,148.99,148.86,148.86,2037.0,146.5749,146.5749,146.447,146.447,2037.0
2023-01-03 13:05:00,148.8,148.85,148.75,148.79,4561.0,146.3879,146.4371,146.3387,146.3781,4561.0
2023-01-03 13:10:00,148.83,148.93,148.67,148.71,1933.0,146.4174,146.5158,146.26,146.2994,1933.0
2023-01-03 13:15:00,148.66,148.77,148.58,148.58,3626.0,146.2502,146.3584,146.1715,146.1715,3626.0
2023-01-03 13:20:00,148.6,148.83,148.56,148.75,2709.0,146.1912,146.4174,146.1518,146.3387,2709.0
2023-01-03 13:25:00,148.78,149.3,148.78,149.25,3531.0,146.3683,146.8798,146.3683,146.8306,3531.0
2023-01-03 13:30:00,149.23,149.39,149.16,149.31,4828.0,146.811,146.9684,146.7421,146.8897,4828.0
2023-01-03 13:35:00,149.34,149.58,149.33,149.33,5779.0,146.9192,147.1553,146.9093,146.9093,5779.0
2023-01-03 13:40:00,149.4,149.63,149.38,149.53,4955.0,146.9782,147.2045,146.9585,147.1061,4955.0
2023-01-03 13:45:00,149.51,149.59,149.31,149.59,6226.0,147.0864,147.1651,146.8897,147.1651,6226.0
2023-01-03 13:50:00,149.55,149.8,149.42,149.8,5142.0,147.1258,147.3717,146.9979,147.3717,5142.0
2023-01-03 13:55:00,149.81,149.86,149.68,149.8,4991.0,147.3816,147.4308,147.2537,147.3717,4991.0
2023-01-03 14:00:00,149.8,149.96,149.55,149.67,9770.0,147.3717,147.5291,147.1258,147.2438,9770.0
2023-01-03 14:05:00,149.65,149.65,149.41,149.49,5907.0,147.2242,147.2242,146.988,147.0667,5907.0
2023-01-03 14:10:00,149.53,149.55,149.27,149.39,12425.0,147.1061,147.1258,146.8503,146.9684,12425.0
2023-01-03 14:15:00,149.4,149.64,149.39,149.44,6043.0,146.9782,147.2143,146.9684,147.0176,6043.0
2023-01-03 14:20:00,149.4,149.44,149.07,149.1,3394.0,146.9782,147.0176,146.6536,146.6831,3394.0
2023-01-03 14:25:00,149.02,149.02,148.84,148.95,3012.0,146.6044,146.6044,146.4273,146.5355,3012.0
2023-01-03 14:30:00,148.93,148.99,148.58,148.67,4705.0,146.5158,146.5749,146.1715,146.26,4705.0
2023-01-03 14:35:00,148.63,148.67,148.56,148.61,2406.0,146.2207,146.26,146.1518,146.201,2406.0
2023-01-03 14:40:00,148.61,148.92,148.6,148.92,8260.0,146.201,146.506,146.1912,146.506,8260.0
2023-01-03 14:45:00,148.97,149.55,148.96,149.43,5004.0,146.5552,147.1258,146.5453,147.0077,5004.0
2023-01-03 14:50:00,149.37,149.41,149.21,149.23,8889.0,146.9487,146.988,146.7913,146.811,8889.0
2023-01-03 14:55:00,149.25,149.45,149.24,149.44,8412.0,146.8306,147.0274,146.8208,147.0176,8412.0
2023-01-03 15:00:00,149.44,149.72,149.37,149.43,8247.0,147.0176,147.293,146.9487,147.0077,8247.0
2023-01-03 15:05:00,149.43,149.48,149.22,149.24,6524.0,147.0077,147.0569,146.8011,146.8208,6524.0
2023-01-03 15:10:00,149.24,149.45,149.2,149.44,8203.0,146.8208,147.0274,146.7814,147.0176,8203.0
2023-01-03 15:15:00,149.41,149.65,149.41,149.44,9460.0,146.988,147.2242,146.988,147.0176,9460.0
2023-01-03 15:20:00,149.36,149.36,148.96,149.09,10267.0,146.9389,146.9389,146.5453,146.6732,10267.0
2023-01-03 15:25:00,149.11,149.23,149.08,149.17,9985.0,146.6929,146.811,146.6634,146.7519,9985.0
2023-01-03 15:30:00,149.18,149.39,149.18,149.31,16802.0,146.7618,146.9684,146.7618,146.8897,16802.0
2023-01-03 15:35:00,149.31,149.46,149.22,149.29,14379.0,146.8897,147.0372,146.8011,146.87,14379.0
2023-01-03 15:40:00,149.25,149.42,149.21,149.33,11033.0,146.8306,146.9979,146.7913,146.9093,11033.0
2023-01-03 15:45:00,149.33,149.51,149.3,149.44,23971.0,146.9093,147.0864,146.8798,147.0176,23971.0
2023-01-03 15:50:00,149.48,149.84,149.44,149.76,25802.0,147.0569,147.4111,147.0176,147.3324,25802.0
2023-01-03 15:55:00,149.8,150.07,149.66,149.99,70779.0,147.3717,147.6373,147.234,147.5586,70779.0
2023-01-04 09:30:00,151.65,152.33,151.33,151.43,11703.0,149.1917,149.8607,148.8769,148.9753,11703.0
2023-01-04 09:35:00,151.52,152.2,151.21,151.87,6582.0,149.0638,149.7328,148.7589,149.4082,6582.0
2023-01-04 09:40:00,151.96,152.71,151.89,152.21,7538.0,149.4967,150.2346,149.4278,149.7427,7538.0
2023-01-04 09:45:00,151.56,152.0,151.56,151.85,4176.0,149.1032,149.5361,149.1032,149.3885,4176.0
2023-01-04 09:50:00,151.97,151.99,151.59,151.98,8654.0,149.5065,149.5262,149.1327,149.5164,8654.0
2023-01-04 09:55:00,152.01,152.07,151.85,151.99,24416.0,149.5459,149.6049,149.3885,149.5262,24416.0
2023-01-04 10:00:00,151.85,152.37,151.33,151.33,10806.0,149.3885,149.9001,148.8769,148.8769,10806.0
2023-01-04 10:05:00,151.38,151.5,151.12,151.27,5805.0,148.9261,149.0442,148.6703,148.8179,5805.0
2023-01-04 10:10:00,151.27,151.28,150.97,150.99,4899.0,148.8179,148.8277,148.5228,148.5424,4899.0
2023-01-04 10:15:00,151.06,151.39,150.99,151.31,7019.0,148.6113,148.9359,148.5424,148.8572,7019.0
2023-01-04 10:20:00,151.39,151.43,150.88,151.06,4772.0,148.9359,148.9753,148.4342,148.6113,4772.0
2023-01-04 10:25:00,151.27,151.38,151.05,151.33,4808.0,148.8179,148.9261,148.6015,148.8769,4808.0
2023-01-04 10:30:00,151.27,151.49,151.14,151.41,5246.0,148.8179,149.0343,148.69,148.9556,5246.0
2023-01-04 10:35:00,151.41,151.53,151.3,151.4,4208.0,148.9556,149.0737,148.8474,148.9458,4208.0
2023-01-04 10:40:00,151.22,151.5,151.12,151.42,3754.0,148.7687,149.0442,148.6703,148.9655,3754.0
2023-01-04 10:45:00,151.5,151.69,151.48,151.64,2972.0,149.0442,149.2311,149.0245,149.1819,2972.0
2023-01-04 10:50:00,151.61,151.72,151.53,151.71,2363.0,149.1524,149.2606,149.0737,149.2508,2363.0
2023-01-04 10:55:00,151.68,151.86,151.61,151.84,3202.0,149.2212,149.3983,149.1524,149.3787,3202.0
2023-01-04 11:00:00,151.84,151.86,151.56,151.56,4003.0,149.3787,149.3983,149.1032,149.1032,4003.0
2023-01-04 11:05:00,151.63,151.67,151.41,151.62,4279.0,149.1721,149.2114,148.9556,149.1622,4279.0
2023-01-04 11:10:00,151.72,151.76,151.67,151.75,2595.0,149.2606,149.3,149.2114,149.2901,2595.0
2023-01-04 11:15:00,151.83,151.85,151.66,151.71,1154.0,149.3688,149.3885,149.2016,149.2508,1154.0
2023-01-04 11:20:00,151.72,151.74,151.67,151.72,2000.0,149.2606,149.2803,149.2114,149.2606,2000.0
2023-01-04 11:25:00,151.71,151.72,151.58,151.64,3434.0,149.2508,149.2606,149.1229,149.1819,3434.0
2023-01-04 11:30:00,151.81,152.28,151.77,152.23,6250.0,149.3491,149.8115,149.3098,149.7623,6250.0
2023-01-04 11:35:00,152.29,152.37,152.27,152.29,2256.0,149.8214,149.9001,149.8017,149.8214,2256.0
2023-01-04 11:40:00,152.39,152.65,152.39,152.5,2894.0,149.9197,150.1755,149.9197,150.028,2894.0
2023-01-04 11:45:00,152.49,152.52,152.38,152.49,2732.0,150.0181,150.0476,149.9099,150.0181,2732.0
2023-01-04 11:50:00,152.49,152.73,152.41,152.66,14068.0,150.0181,150.2542,149.9394,150.1854,14068.0
2023-01-04 11:55:00,152.69,152.9,152.64,152.78,2383.0,150.2149,150.4215,150.1657,150.3034,2383.0
2023-01-04 12:00:00,152.82,152.84,152.68,152.75,3000.0,150.3428,150.3624,150.205,150.2739,3000.0
2023-01-04 12:05:00,152.78,152.85,152.68,152.79,10962.0,150.3034,150.3723,150.205,150.3133,10962.0
2023-01-04 12:10:00,152.81,152.84,152.46,152.47,9812.0,150.3329,150.3624,149.9886,149.9984,9812.0
2023-01-04 12:15:00,152.54,152.84,152.34,152.84,11330.0,150.0673,150.3624,149.8705,150.3624,11330.0
2023-01-04 12:20:00,152.82,152.82,152.38,152.67,101414.0,150.3428,150.3428,149.9099,150.1952,101414.0
2023-01-04 12:25:00,152.67,152.67,152.52,152.58,2962.0,150.1952,150.1952,150.0476,150.1067,2962.0
2023-01-04 12:30:00,152.6,152.72,152.56,152.7,2970.0,150.1263,150.2444,150.087,150.2247,2970.0
2023-01-04 12:35:00,152.66,152.96,152.66,152.94,2407.0,150.1854,150.4805,150.1854,150.4608,2407.0
2023-01-04 12:40:00,152.91,153.04,152.88,152.93,6823.0,150.4313,150.5592,150.4018,150.451,6823.0
2023-01-04 12:45:00,152.88,152.89,152.84,152.84,1202.0,150.4018,150.4116,150.3624,150.3624,1202.0
2023-01-04 12:50:00,152.88,152.88,152.7,152.71,2789.0,150.4018,150.4018,150.2247,150.2346,2789.0
2023-01-04 12:55:00,152.69,152.72,152.42,152.43,4127.0,150.2149,150.2444,149.9493,149.9591,4127.0
2023-01-04 13:00:00,152.37,152.41,152.13,152.16,3215.0,149.9001,149.9394,149.664,149.6935,3215.0
2023-01-04 13:05:00,152.27,152.28,152.21,152.27,3120.0,149.8017,149.8115,149.7427,149.8017,3120.0
2023-01-04 13:10:00,152.31,152.44,152.27,152.43,2180.0,149.841,149.9689,149.8017,149.9591,2180.0
2023-01-04 13:15:00,152.49,152.66,152.49,152.66,1616.0,150.0181,150.1854,150.0181,150.1854,1616.0
2023-01-04 13:20:00,152.65,152.65,152.58,152.59,1000.0,150.1755,150.1755,150.1067,150.1165,1000.0
2023-01-04 13:25:00,152.61,152.78,152.6,152.68,3367.0,150.1362,150.3034,150.1263,150.205,3367.0
2023-01-04 13:30:00,152.71,152.79,152.68,152.77,2621.0,150.2346,150.3133,150.205,150.2936,2621.0
2023-01-04 13:35:00,152.8,152.95,152.77,152.95,4664.0,150.3231,150.4707,150.2936,150.4707,4664.0
2023-01-04 13:40:00,152.89,152.91,152.78,152.78,3280.0,150.4116,150.4313,150.3034,150.3034,3280.0
2023-01-04 13:45:00,152.77,152.79,152.56,152.66,25283.0,150.2936,150.3133,150.087,150.1854,25283.0
2023-01-04 13:50:00,152.69,152.76,152.37,152.4,19907.0,150.2149,150.2837,149.9001,149.9296,19907.0
2023-01-04 13:55:00,152.42,152.42,151.92,152.0,12704.0,149.9493,149.9493,149.4574,149.5361,12704.0
2023-01-04 14:00:00,152.15,152.57,151.44,151.81,15843.0,149.6836,150.0968,148.9851,149.3491,15843.0
2023-01-04 14:05:00,151.9,152.06,151.46,151.49,11427.0,149.4377,149.5951,149.0048,149.0343,11427.0
2023-01-04 14:10:00,151.49,151.67,151.34,151.53,3455.0,149.0343,149.2114,148.8868,149.0737,3455.0
2023-01-04 14:15:00,151.66,152.23,151.6,152.23,5356.0,149.2016,149.7623,149.1425,149.7623,5356.0
2023-01-04 14:20:00,152.24,152.24,151.51,151.56,3007.0,149.7722,149.7722,149.054,149.1032,3007.0
2023-01-04 14:25:00,151.53,151.53,150.76,150.78,2102.0,149.0737,149.0737,148.3162,148.3358,2102.0
2023-01-04 14:30:00,150.72,150.95,150.71,150.94,3516.0,148.2768,148.5031,148.267,148.4932,3516.0
2023-01-04 14:35:00,151.07,151.08,150.83,150.92,2549.0,148.6211,148.631,148.385,148.4736,2549.0
2023-01-04 14:40:00,150.89,151.23,150.87,150.87,2797.0,148.4441,148.7785,148.4244,148.4244,2797.0
2023-01-04 14:45:00,150.87,151.13,150.87,150.89,2665.0,148.4244,148.6802,148.4244,148.4441,2665.0
2023-01-04 14:50:00,150.89,151.0,150.86,150.99,6950.0,148.4441,148.5523,148.4145,148.5424,6950.0
2023-01-04 14:55:00,151.06,151.41,151.06,151.38,5591.0,148.6113,148.9556,148.6113,148.9261,5591.0
2023-01-04 15:00:00,151.48,151.62,151.46,151.62,2501.0,149.0245,149.1622,149.0048,149.1622,2501.0
2023-01-04 15:05:00,151.65,151.65,151.23,151.3,2335.0,149.1917,149.1917,148.7785,148.8474,2335.0
2023-01-04 15:10:00,151.31,151.42,151.18,151.31,6453.0,148.8572,148.9655,148.7294,148.8572,6453.0
2023-01-04 15:15:00,151.31,151.56,151.29,151.47,4177.0,148.8572,149.1032,148.8376,149.0147,4177.0
2023-01-04 15:20:00,151.48,151.49,151.19,151.27,8840.0,149.0245,149.0343,148.7392,148.8179,8840.0
2023-01-04 15:25:00,151.39,151.55,151.29,151.34,4677.0,148.9359,149.0934,148.8376,148.8868,4677.0
2023-01-04 15:30:00,151.31,151.37,150.97,150.99,7444.0,148.8572,148.9163,148.5228,148.5424,7444.0
2023-01-04 15:35:00,150.96,150.96,150.52,150.55,7742.0,148.5129,148.5129,148.0801,148.1096,7742.0
2023-01-04 15:40:00,150.53,150.53,150.24,150.37,9336.0,148.0899,148.0899,147.8046,147.9325,9336.0
2023-01-04 15:45:00,150.34,150.92,150.32,150.92,18505.0,147.903,148.4736,147.8833,148.4736,18505.0
2023-01-04 15:50:00,151.03,151.3,150.99,151.07,32212.0,148.5818,148.8474,148.5424,148.6211,32212.0
2023-01-04 15:55:00,151.12,151.71,151.09,151.67,84344.0,148.6703,149.2508,148.6408,149.2114,84344.0
2023-01-05 09:30:00,150.0,151.54,148.77,149.34,42495.0,147.5685,149.0835,146.3584,146.9192,42495.0
2023-01-05 09:35:00,149.63,149.93,149.42,149.68,3448.0,147.2045,147.4996,146.9979,147.2537,3448.0
2023-01-05 09:40:00,149.56,149.56,149.14,149.35,4553.0,147.1356,147.1356,146.7224,146.929,4553.0
2023-01-05 09:45:00,149.3,149.73,148.92,149.73,8203.0,146.8798,147.3029,146.506,147.3029,8203.0
2023-01-05 09:50:00,149.72,149.83,149.36,149.57,8822.0,147.293,147.4012,146.9389,147.1455,8822.0
2023-01-05 09:55:00,149.66,150.09,149.53,150.01,9367.0,147.234,147.657,147.1061,147.5783,9367.0
2023-01-05 10:00:00,149.96,150.69,149.84,150.68,5147.0,147.5291,148.2473,147.4111,148.2375,5147.0
2023-01-05 10:05:00,150.66,151.35,150.49,151.22,8071.0,148.2178,148.8966,148.0505,148.7687,8071.0
2023-01-05 10:10:00,151.24,151.25,150.72,150.96,11413.0,148.7884,148.7982,148.2768,148.5129,11413.0
2023-01-05 10:15:00,150.95,151.02,150.71,150.97,11250.0,148.5031,148.5719,148.267,148.5228,11250.0
2023-01-05 10:20:00,150.9,151.11,150.74,150.88,13930.0,148.4539,148.6605,148.2965,148.4342,13930.0
2023-01-05 10:25:00,150.79,151.09,150.72,151.09,5774.0,148.3457,148.6408,148.2768,148.6408,5774.0
2023-01-05 10:30:00,151.03,151.1,150.89,151.0,21957.0,148.5818,148.6507,148.4441,148.5523,21957.0
2023-01-05 10:35:00,150.98,151.38,150.77,151.13,12338.0,148.5326,148.9261,148.326,148.6802,12338.0
2023-01-05 10:40:00,151.14,151.67,151.11,151.57,7673.0,148.69,149.2114,148.6605,149.113,7673.0
2023-01-05 10:45:00,151.55,151.68,151.54,151.66,10778.0,149.0934,149.2212,149.0835,149.2016,10778.0
2023-01-05 10:50:00,151.73,151.77,150.97,151.11,8280.0,149.2704,149.3098,148.5228,148.6605,8280.0
2023-01-05 10:55:00,151.18,151.2,150.7,150.75,6002.0,148.7294,148.749,148.2571,148.3063,6002.0
2023-01-05 11:00:00,150.77,150.81,150.47,150.76,5409.0,148.326,148.3654,148.0309,148.3162,5409.0
2023-01-05 11:05:00,150.79,151.14,150.79,151.14,7120.0,148.3457,148.69,148.3457,148.69,7120.0
2023-01-05 11:10:00,151.22,151.22,150.68,150.68,5963.0,148.7687,148.7687,148.2375,148.2375,5963.0
2023-01-05 11:15:00,150.79,150.86,150.69,150.81,7105.0,148.3457,148.4145,148.2473,148.3654,7105.0
2023-01-05 11:20:00,150.82,150.94,150.65,150.7,7555.0,148.3752,148.4932,148.2079,148.2571,7555.0
2023-01-05 11:25:00,150.76,150.85,150.66,150.85,3948.0,148.3162,148.4047,148.2178,148.4047,3948.0
2023-01-05 11:30:00,150.8,150.96,150.76,150.9,4031.0,148.3555,148.5129,148.3162,148.4539,4031.0
2023-01-05 11:35:00,150.91,151.01,150.81,150.84,3424.0,148.4637,148.5621,148.3654,148.3949,3424.0
2023-01-05 11:40:00,150.84,150.99,150.76,150.97,4941.0,148.3949,148.5424,148.3162,148.5228,4941.0
2023-01-05 11:45:00,150.91,151.09,150.91,151.09,5584.0,148.4637,148.6408,148.4637,148.6408,5584.0
2023-01-05 11:50:00,150.96,151.03,150.75,150.84,5384.0,148.5129,148.5818,148.3063,148.3949,5384.0
2023-01-05 11:55:00,150.89,150.9,150.68,150.72,4531.0,148.4441,148.4539,148.2375,148.2768,4531.0
2023-01-05 12:00:00,150.68,150.88,150.68,150.87,2520.0,148.2375,148.4342,148.2375,148.4244,2520.0
2023-01-05 12:05:00,150.84,151.11,150.79,151.11,4874.0,148.3949,148.6605,148.3457,148.6605,4874.0
2023-01-05 12:10:00,151.07,151.07,150.91,150.95,3006.0,148.6211,148.6211,148.4637,148.5031,3006.0
2023-01-05 12:15:00,150.92,151.01,150.74,150.75,6597.0,148.4736,148.5621,148.2965,148.3063,6597.0
2023-01-05 12:20:00,150.76,151.01,150.75,151.01,2960.0,148.3162,148.5621,148.3063,148.5621,2960.0
2023-01-05 12:25:00,151.03,151.08,150.92,151.08,3209.0,148.5818,148.631,148.4736,148.631,3209.0
2023-01-05 12:30:00,151.05,151.2,151.02,151.13,6651.0,148.6015,148.749,148.5719,148.6802,6651.0
2023-01-05 12:35:00,151.11,151.12,150.88,150.94,3259.0,148.6605,148.6703,148.4342,148.4932,3259.0
2023-01-05 12:40:00,150.91,150.96,150.65,150.69,3200.0,148.4637,148.5129,148.2079,148.2473,3200.0
2023-01-05 12:45:00,150.75,150.79,150.71,150.77,3165.0,148.3063,148.3457,148.267,148.326,3165.0
2023-01-05 12:50:00,150.75,150.82,150.69,150.75,3313.0,148.3063,148.3752,148.2473,148.3063,3313.0
2023-01-05 12:55:00,150.78,150.78,150.7,150.78,3825.0,148.3358,148.3358,148.2571,148.3358,3825.0
2023-01-05 13:00:00,150.75,150.83,150.68,150.75,4284.0,148.3063,148.385,148.2375,148.3063,4284.0
2023-01-05 13:05:00,150.79,151.05,150.79,151.05,2964.0,148.3457,148.6015,148.3457,148.6015,2964.0
2023-01-05 13:10:00,151.0,151.06,150.97,150.97,2935.0,148.5523,148.6113,148.5228,148.5228,2935.0
2023-01-05 13:15:00,150.97,151.01,150.93,150.95,5805.0,148.5228,148.5621,148.4834,148.5031,5805.0
2023-01-05 13:20:00,151.0,151.86,151.0,151.83,9675.0,148.5523,149.3983,148.5523,149.3688,9675.0
2023-01-05 13:25:00,151.89,152.22,151.61,151.64,12465.0,149.4278,149.7525,149.1524,149.1819,12465.0
2023-01-05 13:30:00,151.7,151.96,151.63,151.96,2236.0,149.2409,149.4967,149.1721,149.4967,2236.0
2023-01-05 13:35:00,151.94,152.1,151.93,152.02,14884.0,149.477,149.6344,149.4672,149.5557,14884.0
2023-01-05 13:40:00,151.98,152.31,151.98,152.13,20811.0,149.5164,149.841,149.5164,149.664,20811.0
2023-01-05 13:45:00,152.13,152.36,152.07,152.27,11381.0,149.664,149.8902,149.6049,149.8017,11381.0
2023-01-05 13:50:00,152.33,152.4,152.22,152.38,12718.0,149.8607,149.9296,149.7525,149.9099,12718.0
2023-01-05 13:55:00,152.36,152.52,152.31,152.44,43150.0,149.8902,150.0476,149.841,149.9689,43150.0
2023-01-05 14:00:00,152.44,152.76,152.33,152.34,12712.0,149.9689,150.2837,149.8607,149.8705,12712.0
2023-01-05 14:05:00,152.23,152.38,152.14,152.34,9028.0,149.7623,149.9099,149.6738,149.8705,9028.0
2023-01-05 14:10:00,152.37,152.37,151.83,151.84,21648.0,149.9001,149.9001,149.3688,149.3787,21648.0
2023-01-05 14:15:00,151.86,152.29,151.61,152.22,25512.0,149.3983,149.8214,149.1524,149.7525,25512.0
2023-01-05 14:20:00,152.24,152.26,151.62,151.67,25622.0,149.7722,149.7918,149.1622,149.2114,25622.0
2023-01-05 14:25:00,151.73,151.83,151.6,151.6,6059.0,149.2704,149.3688,149.1425,149.1425,6059.0
2023-01-05 14:30:00,151.69,152.08,151.66,152.06,5746.0,149.2311,149.6148,149.2016,149.5951,5746.0
2023-01-05 14:35:00,152.01,152.38,151.99,152.36,4684.0,149.5459,149.9099,149.5262,149.8902,4684.0
2023-01-05 14:40:00,152.38,152.51,152.3,152.49,5991.0,149.9099,150.0378,149.8312,150.0181,5991.0
2023-01-05 14:45:00,152.49,153.07,152.49,152.92,19009.0,150.0181,150.5887,150.0181,150.4411,19009.0
2023-01-05 14:50:00,152.97,153.06,152.79,152.8,8934.0,150.4903,150.5789,150.3133,150.3231,8934.0
2023-01-05 14:55:00,152.82,152.83,152.66,152.66,5990.0,150.3428,150.3526,150.1854,150.1854,5990.0
2023-01-05 15:00:00,152.7,152.73,152.14,152.28,14285.0,150.2247,150.2542,149.6738,149.8115,14285.0
2023-01-05 15:05:00,152.21,152.26,152.15,152.23,5221.0,149.7427,149.7918,149.6836,149.7623,5221.0
2023-01-05 15:10:00,152.17,152.25,151.96,152.03,11566.0,149.7033,149.782,149.4967,149.5656,11566.0
2023-01-05 15:15:00,152.03,152.08,151.6,151.63,13459.0,149.5656,149.6148,149.1425,149.1721,13459.0
2023-01-05 15:20:00,151.54,151.98,151.54,151.94,10800.0,149.0835,149.5164,149.0835,149.477,10800.0
2023-01-05 15:25:00,151.94,151.97,151.81,151.91,6119.0,149.477,149.5065,149.3491,149.4475,6119.0
2023-01-05 15:30:00,151.87,152.07,151.71,151.92,14204.0,149.4082,149.6049,149.2508,149.4574,14204.0
2023-01-05 15:35:00,151.94,152.06,151.91,152.02,8111.0,149.477,149.5951,149.4475,149.5557,8111.0
2023-01-05 15:40:00,152.05,152.08,151.86,151.94,15057.0,149.5853,149.6148,149.3983,149.477,15057.0
2023-01-05 15:45:00,151.96,152.1,151.89,151.96,24001.0,149.4967,149.6344,149.4278,149.4967,24001.0
2023-01-05 15:50:00,151.98,152.04,151.84,151.84,37152.0,149.5164,149.5754,149.3787,149.3787,37152.0
2023-01-05 15:55:00,151.84,152.2,151.84,152.11,82711.0,149.3787,149.7328,149.3787,149.6443,82711.0
2023-01-06 09:30:00,154.36,154.64,153.57,153.84,33685.0,151.8578,152.1333,151.0806,151.3462,33685.0
2023-01-06 09:35:00,154.0,154.13,152.05,152.1,6297.0,151.5036,151.6315,149.5853,149.6344,6297.0
2023-01-06 09:40:00,152.01,152.34,148.52,148.65,39825.0,149.5459,149.8705,146.1125,146.2404,39825.0
2023-01-06 09:45:00,148.36,148.36,144.34,144.97,116126.0,145.9551,145.9551,142.0002,142.62,116126.0
2023-01-06 09:50:00,144.97,145.78,143.67,143.92,79899.0,142.62,143.4169,141.3411,141.587,79899.0
2023-01-06 09:55:00,143.74,144.97,143.01,143.54,36895.0,141.41,142.62,140.6918,141.2132,36895.0
2023-01-06 10:00:00,143.81,146.01,143.35,144.84,20721.0,141.4788,143.6432,141.0263,142.4921,20721.0
2023-01-06 10:05:00,144.8,145.18,144.75,144.83,17870.0,142.4528,142.8266,142.4036,142.4823,17870.0
2023-01-06 10:10:00,144.76,145.45,144.65,144.84,21865.0,142.4134,143.0922,142.3052,142.4921,21865.0
2023-01-06 10:15:00,144.77,145.57,144.77,145.08,43378.0,142.4233,143.2103,142.4233,142.7282,43378.0
2023-01-06 10:20:00,145.07,145.09,143.83,144.36,28423.0,142.7184,142.7381,141.4985,142.0199,28423.0
2023-01-06 10:25:00,144.35,144.6,143.69,144.08,39414.0,142.0101,142.256,141.3608,141.7444,39414.0
2023-01-06 10:30:00,144.17,144.9,144.16,144.67,14013.0,141.833,142.5512,141.8231,142.3249,14013.0
2023-01-06 10:35:00,144.69,145.59,144.62,145.43,11451.0,142.3446,143.23,142.2757,143.0726,11451.0
2023-01-06 10:40:00,145.44,145.65,145.12,145.24,15824.0,143.0824,143.289,142.7676,142.8856,15824.0
2023-01-06 10:45:00,145.2,145.52,145.15,145.52,12155.0,142.8463,143.1611,142.7971,143.1611,12155.0
2023-01-06 10:50:00,145.52,145.62,145.24,145.58,36562.0,143.1611,143.2595,142.8856,143.2201,36562.0
2023-01-06 10:55:00,145.48,146.02,145.17,145.18,47966.0,143.1218,143.653,142.8168,142.8266,47966.0
2023-01-06 11:00:00,145.25,145.42,145.03,145.28,23463.0,142.8955,143.0627,142.679,142.925,23463.0
2023-01-06 11:05:00,145.28,145.92,145.01,145.27,60588.0,142.925,143.5546,142.6594,142.9152,60588.0
2023-01-06 11:10:00,145.33,145.34,144.78,144.82,40032.0,142.9742,142.984,142.4331,142.4724,40032.0
2023-01-06 11:15:00,144.84,145.11,144.36,144.6,16258.0,142.4921,142.7577,142.0199,142.256,16258.0
2023-01-06 11:20:00,144.63,145.25,144.63,145.17,4151.0,142.2855,142.8955,142.2855,142.8168,4151.0
2023-01-06 11:25:00,144.96,145.19,144.91,145.12,9878.0,142.6102,142.8365,142.561,142.7676,9878.0
2023-01-06 11:30:00,145.12,145.44,145.11,145.41,9433.0,142.7676,143.0824,142.7577,143.0529,9433.0
2023-01-06 11:35:00,145.36,145.36,145.19,145.22,5318.0,143.0037,143.0037,142.8365,142.866,5318.0
2023-01-06 11:40:00,145.24,145.33,145.06,145.25,23505.0,142.8856,142.9742,142.7086,142.8955,23505.0
2023-01-06 11:45:00,145.2,145.4,145.2,145.34,3300.0,142.8463,143.043,142.8463,142.984,3300.0
2023-01-06 11:50:00,145.34,145.48,145.19,145.31,24273.0,142.984,143.1218,142.8365,142.9545,24273.0
2023-01-06 11:55:00,145.28,145.45,145.22,145.25,28304.0,142.925,143.0922,142.866,142.8955,28304.0
2023-01-06 12:00:00,145.34,145.62,145.32,145.6,12327.0,142.984,143.2595,142.9643,143.2398,12327.0
2023-01-06 12:05:00,145.54,145.63,145.4,145.62,12180.0,143.1808,143.2693,143.043,143.2595,12180.0
2023-01-06 12:10:00,145.62,145.67,145.5,145.63,6686.0,143.2595,143.3087,143.1414,143.2693,6686.0
2023-01-06 12:15:00,145.68,145.98,145.55,145.62,10012.0,143.3185,143.6136,143.1906,143.2595,10012.0
2023-01-06 12:20:00,145.51,145.57,145.12,145.15,7168.0,143.1513,143.2103,142.7676,142.7971,7168.0
2023-01-06 12:25:00,145.14,145.36,145.05,145.21,25678.0,142.7873,143.0037,142.6987,142.8561,25678.0
2023-01-06 12:30:00,145.19,145.27,145.09,145.2,12559.0,142.8365,142.9152,142.7381,142.8463,12559.0
2023-01-06 12:35:00,145.19,145.34,144.98,145.25,27396.0,142.8365,142.984,142.6299,142.8955,27396.0
2023-01-06 12:40:00,145.27,145.33,145.16,145.33,12717.0,142.9152,142.9742,142.8069,142.9742,12717.0
2023-01-06 12:45:00,145.37,146.21,145.37,146.21,6378.0,143.0135,143.8399,143.0135,143.8399,6378.0
2023-01-06 12:50:00,146.25,146.31,145.95,146.12,6892.0,143.8793,143.9383,143.5841,143.7514,6892.0
2023-01-06 12:55:00,146.04,146.23,145.91,145.94,11405.0,143.6727,143.8596,143.5448,143.5743,11405.0
2023-01-06 13:00:00,145.94,145.94,145.29,145.36,6078.0,143.5743,143.5743,142.9348,143.0037,6078.0
2023-01-06 13:05:00,145.4,145.42,145.2,145.28,5900.0,143.043,143.0627,142.8463,142.925,5900.0
2023-01-06 13:10:00,145.21,145.5,145.17,145.5,8698.0,142.8561,143.1414,142.8168,143.1414,8698.0
2023-01-06 13:15:00,145.45,145.81,145.44,145.77,3601.0,143.0922,143.4464,143.0824,143.4071,3601.0
2023-01-06 13:20:00,145.77,145.88,145.76,145.87,4539.0,143.4071,143.5153,143.3972,143.5054,4539.0
2023-01-06 13:25:00,145.88,146.15,145.87,146.11,3542.0,143.5153,143.7809,143.5054,143.7415,3542.0
2023-01-06 13:30:00,146.12,146.68,146.1,146.68,6257.0,143.7514,144.3023,143.7317,144.3023,6257.0
2023-01-06 13:35:00,146.64,147.14,146.63,147.11,7845.0,144.2629,144.7548,144.2531,144.7253,7845.0
2023-01-06 13:40:00,147.0,147.03,146.9,146.92,5696.0,144.6171,144.6466,144.5187,144.5384,5696.0
2023-01-06 13:45:00,146.88,147.03,146.8,146.96,8767.0,144.4991,144.6466,144.4204,144.5778,8767.0
2023-01-06 13:50:00,146.93,146.99,146.48,146.65,5829.0,144.5482,144.6073,144.1055,144.2728,5829.0
2023-01-06 13:55:00,146.65,147.27,146.62,147.27,11395.0,144.2728,144.8827,144.2433,144.8827,11395.0
2023-01-06 14:00:00,147.25,147.63,147.23,147.57,4263.0,144.8631,145.2369,144.8434,145.1779,4263.0
2023-01-06 14:05:00,147.63,147.69,147.28,147.31,10213.0,145.2369,145.2959,144.8926,144.9221,10213.0
2023-01-06 14:10:00,147.4,148.04,147.33,148.03,12045.0,145.0106,145.6403,144.9418,145.6304,12045.0
2023-01-06 14:15:00,147.98,148.42,147.89,148.31,12737.0,145.5812,146.0141,145.4927,145.9059,12737.0
2023-01-06 14:20:00,148.32,148.61,148.29,148.5,5631.0,145.9157,146.201,145.8862,146.0928,5631.0
2023-01-06 14:25:00,148.56,148.56,148.07,148.07,4935.0,146.1518,146.1518,145.6698,145.6698,4935.0
2023-01-06 14:30:00,148.15,148.24,148.07,148.08,8418.0,145.7485,145.837,145.6698,145.6796,8418.0
2023-01-06 14:35:00,148.08,148.25,147.75,148.25,16331.0,145.6796,145.8468,145.355,145.8468,16331.0
2023-01-06 14:40:00,148.15,148.22,147.38,147.38,12175.0,145.7485,145.8173,144.991,144.991,12175.0
2023-01-06 14:45:00,147.41,147.66,147.26,147.61,8386.0,145.0205,145.2664,144.8729,145.2172,8386.0
2023-01-06 14:50:00,147.66,147.77,147.6,147.76,7550.0,145.2664,145.3746,145.2074,145.3648,7550.0
2023-01-06 14:55:00,147.8,147.92,147.75,147.8,10600.0,145.4041,145.5222,145.355,145.4041,10600.0
2023-01-06 15:00:00,147.77,148.11,147.77,148.11,8135.0,145.3746,145.7091,145.3746,145.7091,8135.0
2023-01-06 15:05:00,148.09,148.1,147.97,148.02,11706.0,145.6894,145.6993,145.5714,145.6206,11706.0
2023-01-06 15:10:00,148.03,148.1,147.87,147.94,16277.0,145.6304,145.6993,145.473,145.5419,16277.0
2023-01-06 15:15:00,147.99,148.23,147.91,147.94,18291.0,145.5911,145.8272,145.5124,145.5419,18291.0
2023-01-06 15:20:00,147.96,148.04,147.74,147.96,10517.0,145.5615,145.6403,145.3451,145.5615,10517.0
2023-01-06 15:25:00,147.99,148.0,147.82,147.85,21161.0,145.5911,145.6009,145.4238,145.4533,21161.0
2023-01-06 15:30:00,147.91,148.24,147.84,147.9,14172.0,145.5124,145.837,145.4435,145.5025,14172.0
2023-01-06 15:35:00,147.93,147.96,147.64,147.84,18084.0,145.532,145.5615,145.2467,145.4435,18084.0
2023-01-06 15:40:00,147.81,148.16,147.81,148.13,17972.0,145.414,145.7583,145.414,145.7288,17972.0
2023-01-06 15:45:00,148.14,148.38,148.09,148.26,38932.0,145.7386,145.9747,145.6894,145.8567,38932.0
2023-01-06 15:50:00,148.25,148.3,147.66,147.74,38643.0,145.8468,145.896,145.2664,145.3451,38643.0
2023-01-06 15:55:00,147.75,147.88,147.6,147.68,83013.0,145.355,145.4828,145.2074,145.2861,83013.0
2023-01-09 09:30:00,149.69,150.35,149.33,149.75,18326.0,147.2635,147.9128,146.9093,147.3225,18326.0
2023-01-09 09:35:00,150.03,150.71,150.0,150.38,14466.0,147.598,148.267,147.5685,147.9423,14466.0
2023-01-09 09:40:00,150.5,151.06,150.29,150.63,5631.0,148.0604,148.6113,147.8538,148.1883,5631.0
2023-01-09 09:45:00,150.64,150.95,150.62,150.72,16270.0,148.1981,148.5031,148.1784,148.2768,16270.0
2023-01-09 09:50:00,150.88,151.28,150.8,150.97,21411.0,148.4342,148.8277,148.3555,148.5228,21411.0
2023-01-09 09:55:00,150.79,150.81,150.15,150.34,12403.0,148.3457,148.3654,147.716,147.903,12403.0
2023-01-09 10:00:00,150.38,150.66,150.23,150.35,10762.0,147.9423,148.2178,147.7948,147.9128,10762.0
2023-01-09 10:05:00,150.32,150.61,150.28,150.36,8917.0,147.8833,148.1686,147.8439,147.9226,8917.0
2023-01-09 10:10:00,150.37,150.44,149.64,149.64,5340.0,147.9325,148.0013,147.2143,147.2143,5340.0
2023-01-09 10:15:00,149.69,150.29,149.69,150.17,5167.0,147.2635,147.8538,147.2635,147.7357,5167.0
2023-01-09 10:20:00,150.17,150.48,149.75,149.75,6261.0,147.7357,148.0407,147.3225,147.3225,6261.0
2023-01-09 10:25:00,149.62,149.79,149.5,149.7,8701.0,147.1946,147.3619,147.0766,147.2733,8701.0
2023-01-09 10:30:00,149.69,149.81,149.62,149.75,4653.0,147.2635,147.3816,147.1946,147.3225,4653.0
2023-01-09 10:35:00,149.73,150.01,149.73,149.87,5267.0,147.3029,147.5783,147.3029,147.4406,5267.0
2023-01-09 10:40:00,149.91,150.15,149.9,149.96,3300.0,147.4799,147.716,147.4701,147.5291,3300.0
2023-01-09 10:45:00,150.02,150.15,149.95,150.09,5313.0,147.5882,147.716,147.5193,147.657,5313.0
2023-01-09 10:50:00,150.06,150.06,149.53,149.57,1249.0,147.6275,147.6275,147.1061,147.1455,1249.0
2023-01-09 10:55:00,149.58,149.6,149.31,149.55,3942.0,147.1553,147.175,146.8897,147.1258,3942.0
2023-01-09 11:00:00,149.57,149.61,149.39,149.59,8459.0,147.1455,147.1848,146.9684,147.1651,8459.0
2023-01-09 11:05:00,149.61,149.73,149.39,149.39,3364.0,147.1848,147.3029,146.9684,146.9684,3364.0
2023-01-09 11:10:00,149.47,149.48,149.25,149.33,3115.0,147.0471,147.0569,146.8306,146.9093,3115.0
2023-01-09 11:15:00,149.31,149.55,148.79,148.94,19095.0,146.8897,147.1258,146.3781,146.5257,19095.0
2023-01-09 11:20:00,148.94,149.12,148.91,149.11,3405.0,146.5257,146.7027,146.4962,146.6929,3405.0
2023-01-09 11:25:00,149.06,149.13,148.8,149.07,11051.0,146.6437,146.7126,146.3879,146.6536,11051.0
2023-01-09 11:30:00,149.08,149.41,148.98,149.03,18857.0,146.6634,146.988,146.565,146.6142,18857.0
2023-01-09 11:35:00,149.03,149.14,148.85,148.87,9821.0,146.6142,146.7224,146.4371,146.4568,9821.0
2023-01-09 11:40:00,148.87,149.1,148.76,149.09,6046.0,146.4568,146.6831,146.3486,146.6732,6046.0
2023-01-09 11:45:00,149.02,149.05,148.81,148.81,5829.0,146.6044,146.6339,146.3978,146.3978,5829.0
2023-01-09 11:50:00,148.81,148.95,148.68,148.93,3475.0,146.3978,146.5355,146.2699,146.5158,3475.0
2023-01-09 11:55:00,148.88,148.88,148.58,148.71,2861.0,146.4666,146.4666,146.1715,146.2994,2861.0
2023-01-09 12:00:00,148.66,148.66,148.48,148.49,2432.0,146.2502,146.2502,146.0731,146.083,2432.0
2023-01-09 12:05:00,148.5,148.6,148.26,148.35,2877.0,146.0928,146.1912,145.8567,145.9452,2877.0
2023-01-09 12:10:00,148.42,148.5,148.34,148.38,3009.0,146.0141,146.0928,145.9354,145.9747,3009.0
2023-01-09 12:15:00,148.41,148.42,148.25,148.36,8407.0,146.0043,146.0141,145.8468,145.9551,8407.0
2023-01-09 12:20:00,148.38,148.48,148.35,148.47,3083.0,145.9747,146.0731,145.9452,146.0633,3083.0
2023-01-09 12:25:00,148.54,148.61,148.47,148.49,6111.0,146.1321,146.201,146.0633,146.083,6111.0
2023-01-09 12:30:00,148.49,148.87,148.49,148.57,6955.0,146.083,146.4568,146.083,146.1617,6955.0
2023-01-09 12:35:00,148.49,148.49,148.08,148.22,3770.0,146.083,146.083,145.6796,145.8173,3770.0
2023-01-09 12:40:00,148.19,148.2,148.0,148.03,2606.0,145.7878,145.7977,145.6009,145.6304,2606.0
2023-01-09 12:45:00,148.02,148.28,148.02,148.28,4984.0,145.6206,145.8764,145.6206,145.8764,4984.0
2023-01-09 12:50:00,148.23,148.42,148.23,148.4,2300.0,145.8272,146.0141,145.8272,145.9944,2300.0
2023-01-09 12:55:00,148.42,148.43,148.33,148.38,2300.0,146.0141,146.0239,145.9256,145.9747,2300.0
2023-01-09 13:00:00,148.4,148.62,148.36,148.56,4242.0,145.9944,146.2109,145.9551,146.1518,4242.0
2023-01-09 13:05:00,148.63,148.69,148.23,148.25,3026.0,146.2207,146.2797,145.8272,145.8468,3026.0
2023-01-09 13:10:00,148.24,148.57,148.24,148.57,2691.0,145.837,146.1617,145.837,146.1617,2691.0
2023-01-09 13:15:00,148.6,148.84,148.55,148.83,3102.0,146.1912,146.4273,146.142,146.4174,3102.0
2023-01-09 13:20:00,148.92,148.97,148.72,148.72,2703.0,146.506,146.5552,146.3092,146.3092,2703.0
2023-01-09 13:25:00,148.69,148.69,148.41,148.49,6420.0,146.2797,146.2797,146.0043,146.083,6420.0
2023-01-09 13:30:00,148.44,148.44,148.25,148.36,2743.0,146.0338,146.0338,145.8468,145.9551,2743.0
2023-01-09 13:35:00,148.34,148.34,147.9,148.12,3068.0,145.9354,145.9354,145.5025,145.719,3068.0
2023-01-09 13:40:00,148.03,148.03,147.67,147.68,1450.0,145.6304,145.6304,145.2763,145.2861,1450.0
2023-01-09 13:45:00,147.63,147.8,147.51,147.8,4432.0,145.2369,145.4041,145.1188,145.4041,4432.0
2023-01-09 13:50:00,147.74,147.91,147.71,147.87,1935.0,145.3451,145.5124,145.3156,145.473,1935.0
2023-01-09 13:55:00,147.83,147.83,147.63,147.81,3002.0,145.4337,145.4337,145.2369,145.414,3002.0
2023-01-09 14:00:00,147.95,148.17,147.95,147.99,1994.0,145.5517,145.7681,145.5517,145.5911,1994.0
2023-01-09 14:05:00,147.99,148.0,147.7,147.97,4937.0,145.5911,145.6009,145.3058,145.5714,4937.0
2023-01-09 14:10:00,148.0,148.07,147.84,147.86,2563.0,145.6009,145.6698,145.4435,145.4632,2563.0
2023-01-09 14:15:00,147.75,148.09,147.75,148.09,3375.0,145.355,145.6894,145.355,145.6894,3375.0
2023-01-09 14:20:00,148.04,148.27,148.04,148.22,1800.0,145.6403,145.8665,145.6403,145.8173,1800.0
2023-01-09 14:25:00,148.23,148.32,148.05,148.27,3926.0,145.8272,145.9157,145.6501,145.8665,3926.0
2023-01-09 14:30:00,148.22,148.34,148.2,148.2,3485.0,145.8173,145.9354,145.7977,145.7977,3485.0
2023-01-09 14:35:00,148.2,148.22,148.02,148.05,2599.0,145.7977,145.8173,145.6206,145.6501,2599.0
2023-01-09 14:40:00,148.02,148.06,147.91,148.02,3898.0,145.6206,145.6599,145.5124,145.6206,3898.0
2023-01-09 14:45:00,148.16,148.3,147.98,147.98,15870.0,145.7583,145.896,145.5812,145.5812,15870.0
2023-01-09 14:50:00,148.06,148.06,147.82,147.95,4318.0,145.6599,145.6599,145.4238,145.5517,4318.0
2023-01-09 14:55:00,147.95,147.95,147.48,147.56,7185.0,145.5517,145.5517,145.0893,145.168,7185.0
2023-01-09 15:00:00,147.54,147.73,147.53,147.63,4063.0,145.1484,145.3353,145.1385,145.2369,4063.0
2023-01-09 15:05:00,147.63,147.78,147.62,147.76,3541.0,145.2369,145.3845,145.2271,145.3648,3541.0
2023-01-09 15:10:00,147.75,147.81,147.53,147.57,8251.0,145.355,145.414,145.1385,145.1779,8251.0
2023-01-09 15:15:00,147.51,147.69,147.49,147.63,3132.0,145.1188,145.2959,145.0992,145.2369,3132.0
2023-01-09 15:20:00,147.65,147.82,147.58,147.64,5365.0,145.2566,145.4238,145.1877,145.2467,5365.0
2023-01-09 15:25:00,147.58,147.6,147.38,147.47,10093.0,145.1877,145.2074,144.991,145.0795,10093.0
2023-01-09 15:30:00,147.53,147.58,147.31,147.46,8147.0,145.1385,145.1877,144.9221,145.0697,8147.0
2023-01-09 15:35:00,147.43,147.46,147.33,147.4,4254.0,145.0401,145.0697,144.9418,145.0106,4254.0
2023-01-09 15:40:00,147.33,147.66,147.28,147.65,9791.0,144.9418,145.2664,144.8926,145.2566,9791.0
2023-01-09 15:45:00,147.65,147.71,147.19,147.31,17832.0,145.2566,145.3156,144.804,144.9221,17832.0
2023-01-09 15:50:00,147.32,147.76,147.32,147.46,33718.0,144.9319,145.3648,144.9319,145.0697,33718.0
2023-01-09 15:55:00,147.44,147.61,147.38,147.5,44756.0,145.05,145.2172,144.991,145.109,44756.0
2023-01-10 09:30:00,150.18,150.77,148.75,150.72,43315.0,147.7456,148.326,146.3387,148.2768,43315.0
2023-01-10 09:35:00,150.89,151.47,150.45,151.15,7600.0,148.4441,149.0147,148.0112,148.6998,7600.0
2023-01-10 09:40:00,151.37,151.54,151.16,151.42,11700.0,148.9163,149.0835,148.7097,148.9655,11700.0
2023-01-10 09:45:00,151.42,151.84,151.04,151.82,11207.0,148.9655,149.3787,148.5916,149.359,11207.0
2023-01-10 09:50:00,151.81,152.87,151.62,152.87,26537.0,149.3491,150.392,149.1622,150.392,26537.0
2023-01-10 09:55:00,152.88,153.77,152.75,153.39,33163.0,150.4018,151.2774,150.2739,150.9035,33163.0
2023-01-10 10:00:00,153.43,154.02,153.3,153.31,15673.0,150.9429,151.5233,150.815,150.8248,15673.0
2023-01-10 10:05:00,153.34,154.03,153.31,153.78,16111.0,150.8543,151.5332,150.8248,151.2872,16111.0
2023-01-10 10:10:00,153.84,154.74,153.79,154.49,17941.0,151.3462,152.2316,151.297,151.9857,17941.0
2023-01-10 10:15:00,154.47,154.95,154.45,154.62,6317.0,151.966,152.4382,151.9463,152.1136,6317.0
2023-01-10 10:20:00,154.62,154.79,153.88,154.42,41078.0,152.1136,152.2808,151.3856,151.9168,41078.0
2023-01-10 10:25:00,154.41,154.75,153.94,154.02,10836.0,151.907,152.2415,151.4446,151.5233,10836.0
2023-01-10 10:30:00,154.26,154.26,153.79,154.03,5702.0,151.7594,151.7594,151.297,151.5332,5702.0
2023-01-10 10:35:00,154.25,154.31,153.91,153.91,14475.0,151.7496,151.8086,151.4151,151.4151,14475.0
2023-01-10 10:40:00,153.92,154.36,153.79,154.36,7473.0,151.4249,151.8578,151.297,151.8578,7473.0
2023-01-10 10:45:00,154.25,154.26,153.87,153.87,9677.0,151.7496,151.7594,151.3757,151.3757,9677.0
2023-01-10 10:50:00,153.93,154.06,153.66,153.94,20672.0,151.4348,151.5627,151.1692,151.4446,20672.0
2023-01-10 10:55:00,154.0,154.22,153.86,154.09,6488.0,151.5036,151.7201,151.3659,151.5922,6488.0
2023-01-10 11:00:00,154.09,154.1,153.78,153.97,3676.0,151.5922,151.602,151.2872,151.4741,3676.0
2023-01-10 11:05:00,154.01,154.01,153.81,153.82,3238.0,151.5135,151.5135,151.3167,151.3266,3238.0
2023-01-10 11:10:00,153.78,153.9,153.7,153.77,7701.0,151.2872,151.4053,151.2085,151.2774,7701.0
2023-01-10 11:15:00,153.86,154.31,153.81,154.12,12129.0,151.3659,151.8086,151.3167,151.6217,12129.0
2023-01-10 11:20:00,154.12,154.21,153.81,154.0,9042.0,151.6217,151.7102,151.3167,151.5036,9042.0
2023-01-10 11:25:00,154.0,154.03,153.56,153.57,4841.0,151.5036,151.5332,151.0708,151.0806,4841.0
2023-01-10 11:30:00,153.61,153.84,153.41,153.59,3917.0,151.12,151.3462,150.9232,151.1003,3917.0
2023-01-10 11:35:00,153.65,153.85,153.52,153.74,2661.0,151.1593,151.3561,151.0314,151.2479,2661.0
2023-01-10 11:40:00,153.74,153.9,153.67,153.78,3256.0,151.2479,151.4053,151.179,151.2872,3256.0
2023-01-10 11:45:00,153.78,153.8,153.57,153.61,4141.0,151.2872,151.3069,151.0806,151.12,4141.0
2023-01-10 11:50:00,153.68,153.89,153.68,153.87,1834.0,151.1888,151.3954,151.1888,151.3757,1834.0
2023-01-10 11:55:00,153.91,154.1,153.8,153.8,2629.0,151.4151,151.602,151.3069,151.3069,2629.0
2023-01-10 12:00:00,153.77,153.77,153.35,153.54,5428.0,151.2774,151.2774,150.8642,151.0511,5428.0
2023-01-10 12:05:00,153.54,153.74,153.45,153.74,2706.0,151.0511,151.2479,150.9626,151.2479,2706.0
2023-01-10 12:10:00,153.83,153.83,153.63,153.73,3000.0,151.3364,151.3364,151.1396,151.238,3000.0
2023-01-10 12:15:00,153.63,153.77,153.43,153.43,8935.0,151.1396,151.2774,150.9429,150.9429,8935.0
2023-01-10 12:20:00,153.47,153.47,153.18,153.28,4206.0,150.9822,150.9822,150.6969,150.7953,4206.0
2023-01-10 12:25:00,153.28,153.36,153.18,153.18,2710.0,150.7953,150.874,150.6969,150.6969,2710.0
2023-01-10 12:30:00,153.28,153.65,153.27,153.65,2658.0,150.7953,151.1593,150.7855,151.1593,2658.0
2023-01-10 12:35:00,153.61,154.3,153.52,154.06,5633.0,151.12,151.7988,151.0314,151.5627,5633.0
2023-01-10 12:40:00,154.07,154.07,153.83,153.88,4142.0,151.5725,151.5725,151.3364,151.3856,4142.0
2023-01-10 12:45:00,153.88,154.01,153.82,153.84,11083.0,151.3856,151.5135,151.3266,151.3462,11083.0
2023-01-10 12:50:00,153.79,154.0,153.73,153.8,4986.0,151.297,151.5036,151.238,151.3069,4986.0
2023-01-10 12:55:00,153.81,154.02,153.77,154.02,2700.0,151.3167,151.5233,151.2774,151.5233,2700.0
2023-01-10 13:00:00,153.97,154.18,153.82,154.14,3743.0,151.4741,151.6807,151.3266,151.6414,3743.0
2023-01-10 13:05:00,154.18,154.19,154.0,154.08,5914.0,151.6807,151.6906,151.5036,151.5823,5914.0
2023-01-10 13:10:00,154.08,154.08,153.91,154.06,7065.0,151.5823,151.5823,151.4151,151.5627,7065.0
2023-01-10 13:15:00,154.09,154.09,153.91,154.06,9089.0,151.5922,151.5922,151.4151,151.5627,9089.0
2023-01-10 13:20:00,154.06,154.17,154.03,154.13,3016.0,151.5627,151.6709,151.5332,151.6315,3016.0
2023-01-10 13:25:00,154.09,154.09,153.96,154.09,4447.0,151.5922,151.5922,151.4643,151.5922,4447.0
2023-01-10 13:30:00,154.01,154.27,153.97,154.25,2809.0,151.5135,151.7693,151.4741,151.7496,2809.0
2023-01-10 13:35:00,154.3,154.42,154.2,154.31,11596.0,151.7988,151.9168,151.7004,151.8086,11596.0
2023-01-10 13:40:00,154.31,154.36,154.15,154.15,15286.0,151.8086,151.8578,151.6512,151.6512,15286.0
2023-01-10 13:45:00,154.15,154.2,154.03,154.16,1953.0,151.6512,151.7004,151.5332,151.661,1953.0
2023-01-10 13:50:00,154.2,154.25,154.15,154.24,3754.0,151.7004,151.7496,151.6512,151.7398,3754.0
2023-01-10 13:55:00,154.2,154.6,154.01,154.55,7035.0,151.7004,152.0939,151.5135,152.0447,7035.0
2023-01-10 14:00:00,154.63,154.97,154.59,154.97,9613.0,152.1234,152.4579,152.0841,152.4579,9613.0
2023-01-10 14:05:00,154.97,155.04,154.82,154.92,17020.0,152.4579,152.5268,152.3103,152.4087,17020.0
2023-01-10 14:10:00,155.0,155.16,154.95,155.12,7909.0,152.4874,152.6448,152.4382,152.6055,7909.0
2023-01-10 14:15:00,155.12,155.29,155.09,155.2,11943.0,152.6055,152.7727,152.576,152.6842,11943.0
2023-01-10 14:20:00,155.22,155.25,155.12,155.25,5838.0,152.7039,152.7334,152.6055,152.7334,5838.0
2023-01-10 14:25:00,155.25,155.46,155.18,155.46,13229.0,152.7334,152.94,152.6645,152.94,13229.0
2023-01-10 14:30:00,155.45,155.55,155.39,155.51,6339.0,152.9301,153.0285,152.8711,152.9892,6339.0
2023-01-10 14:35:00,155.55,155.55,154.96,155.01,3720.0,153.0285,153.0285,152.4481,152.4973,3720.0
2023-01-10 14:40:00,154.94,154.94,154.67,154.67,2258.0,152.4284,152.4284,152.1628,152.1628,2258.0
2023-01-10 14:45:00,154.62,154.62,154.4,154.4,3404.0,152.1136,152.1136,151.8972,151.8972,3404.0
2023-01-10 14:50:00,154.41,154.41,154.18,154.32,3275.0,151.907,151.907,151.6807,151.8185,3275.0
2023-01-10 14:55:00,154.36,154.53,154.36,154.43,1507.0,151.8578,152.025,151.8578,151.9267,1507.0
2023-01-10 15:00:00,154.53,154.53,154.09,154.15,3665.0,152.025,152.025,151.5922,151.6512,3665.0
2023-01-10 15:05:00,154.12,154.13,153.89,154.13,3961.0,151.6217,151.6315,151.3954,151.6315,3961.0
2023-01-10 15:10:00,154.08,154.28,154.06,154.27,4285.0,151.5823,151.7791,151.5627,151.7693,4285.0
2023-01-10 15:15:00,154.32,154.45,154.3,154.38,4274.0,151.8185,151.9463,151.7988,151.8775,4274.0
2023-01-10 15:20:00,154.38,154.38,154.22,154.25,5802.0,151.8775,151.8775,151.7201,151.7496,5802.0
2023-01-10 15:25:00,154.26,154.42,154.23,154.37,6230.0,151.7594,151.9168,151.7299,151.8676,6230.0
2023-01-10 15:30:00,154.37,154.55,154.35,154.55,6660.0,151.8676,152.0447,151.848,152.0447,6660.0
2023-01-10 15:35:00,154.52,154.56,154.41,154.45,9004.0,152.0152,152.0546,151.907,151.9463,9004.0
2023-01-10 15:40:00,154.45,154.56,154.39,154.48,13555.0,151.9463,152.0546,151.8873,151.9759,13555.0
2023-01-10 15:45:00,154.44,154.76,154.44,154.65,19067.0,151.9365,152.2513,151.9365,152.1431,19067.0
2023-01-10 15:50:00,154.74,155.13,154.74,155.09,60880.0,152.2316,152.6153,152.2316,152.576,60880.0
2023-01-10 15:55:00,155.14,155.45,155.14,155.24,109550.0,152.6252,152.9301,152.6252,152.7235,109550.0
2023-01-11 09:30:00,155.23,156.5,155.23,156.4,18351.0,152.7137,153.9631,152.7137,153.8647,18351.0
2023-01-11 09:35:00,156.31,157.14,156.3,157.09,9098.0,153.7762,154.5927,153.7664,154.5436,9098.0
2023-01-11 09:40:00,157.09,158.57,157.08,158.45,17526.0,154.5436,155.9996,154.5337,155.8815,17526.0
2023-01-11 09:45:00,158.42,158.42,157.31,157.31,13321.0,155.852,155.852,154.76,154.76,13321.0
2023-01-11 09:50:00,157.15,157.28,156.51,156.86,11172.0,154.6026,154.7305,153.973,154.3173,11172.0
2023-01-11 09:55:00,156.7,157.28,156.42,157.13,18176.0,154.1599,154.7305,153.8844,154.5829,18176.0
2023-01-11 10:00:00,157.08,157.4,157.06,157.13,16495.0,154.5337,154.8485,154.514,154.5829,16495.0
2023-01-11 10:05:00,157.14,157.3,156.98,157.27,7407.0,154.5927,154.7501,154.4353,154.7206,7407.0
2023-01-11 10:10:00,157.34,157.52,157.25,157.42,5314.0,154.7895,154.9666,154.701,154.8682,5314.0
2023-01-11 10:15:00,157.49,157.69,157.36,157.48,5497.0,154.9371,155.1338,154.8092,154.9272,5497.0
2023-01-11 10:20:00,157.43,158.05,157.42,157.81,14013.0,154.878,155.488,154.8682,155.2519,14013.0
2023-01-11 10:25:00,157.81,158.15,157.72,158.15,3600.0,155.2519,155.5864,155.1633,155.5864,3600.0
2023-01-11 10:30:00,158.1,158.18,157.87,157.92,2846.0,155.5372,155.6159,155.3109,155.3601,2846.0
2023-01-11 10:35:00,157.98,158.44,157.62,158.38,4373.0,155.4191,155.8717,155.065,155.8126,4373.0
2023-01-11 10:40:00,158.45,158.58,158.07,158.07,3637.0,155.8815,156.0094,155.5077,155.5077,3637.0
2023-01-11 10:45:00,158.08,158.25,158.02,158.25,4038.0,155.5175,155.6847,155.4585,155.6847,4038.0
2023-01-11 10:50:00,158.26,158.26,157.62,157.72,8799.0,155.6946,155.6946,155.065,155.1633,8799.0
2023-01-11 10:55:00,157.8,157.8,157.32,157.33,4904.0,155.242,155.242,154.7698,154.7797,4904.0
2023-01-11 11:00:00,157.38,157.38,156.96,156.96,8315.0,154.8289,154.8289,154.4157,154.4157,8315.0
2023-01-11 11:05:00,156.97,157.1,156.72,156.72,4383.0,154.4255,154.5534,154.1795,154.1795,4383.0
2023-01-11 11:10:00,156.65,156.72,156.22,156.46,8070.0,154.1107,154.1795,153.6877,153.9238,8070.0
2023-01-11 11:15:00,156.46,156.8,156.46,156.63,2626.0,153.9238,154.2583,153.9238,154.091,2626.0
2023-01-11 11:20:00,156.64,156.92,156.57,156.86,3064.0,154.1008,154.3763,154.032,154.3173,3064.0
2023-01-11 11:25:00,156.91,156.91,156.33,156.5,5000.0,154.3665,154.3665,153.7959,153.9631,5000.0
2023-01-11 11:30:00,156.44,156.63,156.25,156.34,5949.0,153.9041,154.091,153.7172,153.8057,5949.0
2023-01-11 11:35:00,156.26,156.37,156.15,156.34,4985.0,153.727,153.8352,153.6188,153.8057,4985.0
2023-01-11 11:40:00,156.28,156.54,156.27,156.49,2705.0,153.7467,154.0025,153.7368,153.9533,2705.0
2023-01-11 11:45:00,156.7,156.7,156.56,156.59,3147.0,154.1599,154.1599,154.0221,154.0517,3147.0
2023-01-11 11:50:00,156.58,156.6,156.46,156.58,4006.0,154.0418,154.0615,153.9238,154.0418,4006.0
2023-01-11 11:55:00,156.58,156.67,156.56,156.56,1800.0,154.0418,154.1304,154.0221,154.0221,1800.0
2023-01-11 12:00:00,156.58,156.62,156.26,156.31,4181.0,154.0418,154.0812,153.727,153.7762,4181.0
2023-01-11 12:05:00,156.33,156.33,155.96,155.96,3390.0,153.7959,153.7959,153.4319,153.4319,3390.0
2023-01-11 12:10:00,155.88,156.2,155.88,156.15,2300.0,153.3532,153.668,153.3532,153.6188,2300.0
2023-01-11 12:15:00,156.13,156.34,156.05,156.22,3092.0,153.5991,153.8057,153.5204,153.6877,3092.0
2023-01-11 12:20:00,156.21,156.29,156.12,156.25,2128.0,153.6778,153.7565,153.5893,153.7172,2128.0
2023-01-11 12:25:00,156.24,156.35,156.23,156.25,1804.0,153.7073,153.8155,153.6975,153.7172,1804.0
2023-01-11 12:30:00,156.2,156.26,156.15,156.18,4233.0,153.668,153.727,153.6188,153.6483,4233.0
2023-01-11 12:35:00,156.16,156.24,156.08,156.2,4120.0,153.6286,153.7073,153.5499,153.668,4120.0
2023-01-11 12:40:00,156.16,156.27,156.16,156.2,1200.0,153.6286,153.7368,153.6286,153.668,1200.0
2023-01-11 12:45:00,156.18,156.48,156.17,156.47,2900.0,153.6483,153.9434,153.6385,153.9336,2900.0
2023-01-11 12:50:00,156.49,156.61,156.31,156.36,3185.0,153.9533,154.0713,153.7762,153.8254,3185.0
2023-01-11 12:55:00,156.41,156.58,156.34,156.56,2313.0,153.8746,154.0418,153.8057,154.0221,2313.0
2023-01-11 13:00:00,156.49,156.88,156.49,156.83,2867.0,153.9533,154.337,153.9533,154.2878,2867.0
2023-01-11 13:05:00,156.86,157.06,156.8,157.06,5813.0,154.3173,154.514,154.2583,154.514,5813.0
2023-01-11 13:10:00,157.11,157.34,157.07,157.34,11006.0,154.5632,154.7895,154.5239,154.7895,11006.0
2023-01-11 13:15:00,157.25,157.44,157.1,157.39,7370.0,154.701,154.8879,154.5534,154.8387,7370.0
2023-01-11 13:20:00,157.39,157.43,157.32,157.41,2155.0,154.8387,154.878,154.7698,154.8584,2155.0
2023-01-11 13:25:00,157.38,157.56,157.31,157.56,3417.0,154.8289,155.0059,154.76,155.0059,3417.0
2023-01-11 13:30:00,157.55,157.68,157.39,157.43,10859.0,154.9961,155.124,154.8387,154.878,10859.0
2023-01-11 13:35:00,157.52,157.52,157.28,157.38,6383.0,154.9666,154.9666,154.7305,154.8289,6383.0
2023-01-11 13:40:00,157.49,157.7,157.47,157.7,5098.0,154.9371,155.1437,154.9174,155.1437,5098.0
2023-01-11 13:45:00,157.65,157.67,157.43,157.44,5382.0,155.0945,155.1141,154.878,154.8879,5382.0
2023-01-11 13:50:00,157.44,157.44,157.03,157.03,11019.0,154.8879,154.8879,154.4845,154.4845,11019.0
2023-01-11 13:55:00,157.0,157.08,156.83,157.06,9188.0,154.455,154.5337,154.2878,154.514,9188.0
2023-01-11 14:00:00,157.12,157.23,157.07,157.07,2518.0,154.5731,154.6813,154.5239,154.5239,2518.0
2023-01-11 14:05:00,157.06,157.2,156.99,157.2,2157.0,154.514,154.6518,154.4452,154.6518,2157.0
2023-01-11 14:10:00,157.25,157.32,157.21,157.21,3640.0,154.701,154.7698,154.6616,154.6616,3640.0
2023-01-11 14:15:00,157.17,157.23,157.16,157.22,2518.0,154.6223,154.6813,154.6124,154.6714,2518.0
2023-01-11 14:20:00,157.26,157.3,157.07,157.07,4638.0,154.7108,154.7501,154.5239,154.5239,4638.0
2023-01-11 14:25:00,157.07,157.24,157.05,157.06,3967.0,154.5239,154.6911,154.5042,154.514,3967.0
2023-01-11 14:30:00,157.06,157.48,157.06,157.44,3549.0,154.514,154.9272,154.514,154.8879,3549.0
2023-01-11 14:35:00,157.48,157.62,157.43,157.51,3376.0,154.9272,155.065,154.878,154.9567,3376.0
2023-01-11 14:40:00,157.58,157.82,157.45,157.82,4064.0,155.0256,155.2617,154.8977,155.2617,4064.0
2023-01-11 14:45:00,157.76,157.81,157.69,157.77,4217.0,155.2027,155.2519,155.1338,155.2125,4217.0
2023-01-11 14:50:00,157.75,157.87,157.64,157.66,3673.0,155.1929,155.3109,155.0846,155.1043,3673.0
2023-01-11 14:55:00,157.62,157.68,157.56,157.63,5023.0,155.065,155.124,155.0059,155.0748,5023.0
2023-01-11 15:00:00,157.62,157.62,157.41,157.43,6077.0,155.065,155.065,154.8584,154.878,6077.0
2023-01-11 15:05:00,157.47,157.47,157.14,157.22,3501.0,154.9174,154.9174,154.5927,154.6714,3501.0
2023-01-11 15:10:00,157.2,157.62,157.2,157.57,8151.0,154.6518,155.065,154.6518,155.0158,8151.0
2023-01-11 15:15:00,157.6,157.93,157.58,157.86,10813.0,155.0453,155.3699,155.0256,155.3011,10813.0
2023-01-11 15:20:00,157.86,157.96,157.75,157.75,7392.0,155.3011,155.3994,155.1929,155.1929,7392.0
2023-01-11 15:25:00,157.79,157.84,157.6,157.6,6937.0,155.2322,155.2814,155.0453,155.0453,6937.0
2023-01-11 15:30:00,157.57,157.57,157.45,157.56,5411.0,155.0158,155.0158,154.8977,155.0059,5411.0
2023-01-11 15:35:00,157.59,157.59,157.42,157.45,7202.0,155.0354,155.0354,154.8682,154.8977,7202.0
2023-01-11 15:40:00,157.44,157.74,157.4,157.71,10330.0,154.8879,155.183,154.8485,155.1535,10330.0
2023-01-11 15:45:00,157.68,157.91,157.68,157.91,13468.0,155.124,155.3503,155.124,155.3503,13468.0
2023-01-11 15:50:00,157.89,158.02,157.81,157.96,29086.0,155.3306,155.4585,155.2519,155.3994,29086.0
2023-01-11 15:55:00,157.99,158.26,157.9,158.15,66769.0,155.429,155.6946,155.3404,155.5864,66769.0
2023-01-12 09:30:00,158.16,158.32,157.02,157.02,9523.0,155.5962,155.7536,154.4747,154.4747,9523.0
2023-01-12 09:35:00,157.57,157.63,156.84,157.43,2666.0,155.0158,155.0748,154.2976,154.878,2666.0
2023-01-12 09:40:00,157.32,157.32,156.26,156.47,9195.0,154.7698,154.7698,153.727,153.9336,9195.0
2023-01-12 09:45:00,156.46,156.74,156.06,156.53,7522.0,153.9238,154.1992,153.5302,153.9926,7522.0
2023-01-12 09:50:00,156.54,156.74,155.58,155.85,40764.0,154.0025,154.1992,153.058,153.3237,40764.0
2023-01-12 09:55:00,155.72,156.39,155.69,156.24,10440.0,153.1958,153.8549,153.1662,153.7073,10440.0
2023-01-12 10:00:00,156.19,157.11,156.18,156.96,9146.0,153.6581,154.5632,153.6483,154.4157,9146.0
2023-01-12 10:05:00,156.95,157.76,156.78,157.14,11959.0,154.4058,155.2027,154.2386,154.5927,11959.0
2023-01-12 10:10:00,157.33,158.25,157.33,157.99,7607.0,154.7797,155.6847,154.7797,155.429,7607.0
2023-01-12 10:15:00,158.12,158.42,158.05,158.38,5943.0,155.5569,155.852,155.488,155.8126,5943.0
2023-01-12 10:20:00,158.5,158.5,158.08,158.4,10717.0,155.9307,155.9307,155.5175,155.8323,10717.0
2023-01-12 10:25:00,158.5,158.6,158.01,158.01,7813.0,155.9307,156.0291,155.4486,155.4486,7813.0
2023-01-12 10:30:00,158.01,158.07,157.64,158.06,5311.0,155.4486,155.5077,155.0846,155.4978,5311.0
2023-01-12 10:35:00,158.12,158.47,158.12,158.46,4900.0,155.5569,155.9012,155.5569,155.8913,4900.0
2023-01-12 10:40:00,158.47,158.48,157.56,157.68,6234.0,155.9012,155.911,155.0059,155.124,6234.0
2023-01-12 10:45:00,157.62,157.65,157.33,157.38,4106.0,155.065,155.0945,154.7797,154.8289,4106.0
2023-01-12 10:50:00,157.31,157.76,157.28,157.63,2351.0,154.76,155.2027,154.7305,155.0748,2351.0
2023-01-12 10:55:00,157.72,157.72,157.0,157.0,5994.0,155.1633,155.1633,154.455,154.455,5994.0
2023-01-12 11:00:00,157.01,157.04,156.52,156.74,3793.0,154.4648,154.4944,153.9828,154.1992,3793.0
2023-01-12 11:05:00,156.99,157.41,156.99,157.26,3333.0,154.4452,154.8584,154.4452,154.7108,3333.0
2023-01-12 11:10:00,157.25,157.71,157.19,157.6,2506.0,154.701,155.1535,154.6419,155.0453,2506.0
2023-01-12 11:15:00,157.66,157.9,157.27,157.45,7789.0,155.1043,155.3404,154.7206,154.8977,7789.0
2023-01-12 11:20:00,157.45,157.76,157.42,157.42,7795.0,154.8977,155.2027,154.8682,154.8682,7795.0
2023-01-12 11:25:00,157.45,157.45,157.07,157.19,7309.0,154.8977,154.8977,154.5239,154.6419,7309.0
2023-01-12 11:30:00,157.1,157.26,157.03,157.2,9077.0,154.5534,154.7108,154.4845,154.6518,9077.0
2023-01-12 11:35:00,157.3,157.48,157.02,157.12,13037.0,154.7501,154.9272,154.4747,154.5731,13037.0
2023-01-12 11:40:00,157.16,157.21,156.87,157.21,2807.0,154.6124,154.6616,154.3271,154.6616,2807.0
2023-01-12 11:45:00,157.16,157.2,157.0,157.03,5662.0,154.6124,154.6518,154.455,154.4845,5662.0
2023-01-12 11:50:00,156.92,157.05,156.91,157.04,2268.0,154.3763,154.5042,154.3665,154.4944,2268.0
2023-01-12 11:55:00,157.1,157.25,157.08,157.19,2942.0,154.5534,154.701,154.5337,154.6419,2942.0
2023-01-12 12:00:00,157.16,157.16,156.87,156.93,1800.0,154.6124,154.6124,154.3271,154.3861,1800.0
2023-01-12 12:05:00,157.0,157.32,156.87,157.32,2100.0,154.455,154.7698,154.3271,154.7698,2100.0
2023-01-12 12:10:00,157.32,157.46,157.24,157.24,5242.0,154.7698,154.9076,154.6911,154.6911,5242.0
2023-01-12 12:15:00,157.28,157.51,157.26,157.47,3153.0,154.7305,154.9567,154.7108,154.9174,3153.0
2023-01-12 12:20:00,157.53,157.54,157.29,157.49,1601.0,154.9764,154.9863,154.7403,154.9371,1601.0
2023-01-12 12:25:00,157.43,157.56,157.42,157.55,2700.0,154.878,155.0059,154.8682,154.9961,2700.0
2023-01-12 12:30:00,157.55,157.55,157.42,157.54,2050.0,154.9961,154.9961,154.8682,154.9863,2050.0
2023-01-12 12:35:00,157.54,157.68,157.54,157.64,1578.0,154.9863,155.124,154.9863,155.0846,1578.0
2023-01-12 12:40:00,157.55,157.55,157.36,157.36,1401.0,154.9961,154.9961,154.8092,154.8092,1401.0
2023-01-12 12:45:00,157.38,157.78,157.38,157.56,4530.0,154.8289,155.2224,154.8289,155.0059,4530.0
2023-01-12 12:50:00,157.64,157.75,157.58,157.58,2191.0,155.0846,155.1929,155.0256,155.0256,2191.0
2023-01-12 12:55:00,157.64,157.77,157.59,157.59,4814.0,155.0846,155.2125,155.0354,155.0354,4814.0
2023-01-12 13:00:00,157.66,157.84,157.61,157.83,4125.0,155.1043,155.2814,155.0551,155.2716,4125.0
2023-01-12 13:05:00,157.89,158.02,157.72,157.92,2649.0,155.3306,155.4585,155.1633,155.3601,2649.0
2023-01-12 13:10:00,157.86,157.96,157.76,157.92,2212.0,155.3011,155.3994,155.2027,155.3601,2212.0
2023-01-12 13:15:00,157.98,158.08,157.89,157.9,2820.0,155.4191,155.5175,155.3306,155.3404,2820.0
2023-01-12 13:20:00,157.95,157.95,157.84,157.84,1500.0,155.3896,155.3896,155.2814,155.2814,1500.0
2023-01-12 13:25:00,157.81,157.82,157.12,157.24,4801.0,155.2519,155.2617,154.5731,154.6911,4801.0
2023-01-12 13:30:00,157.22,157.42,157.0,157.42,1404.0,154.6714,154.8682,154.455,154.8682,1404.0
2023-01-12 13:35:00,157.31,157.58,157.3,157.53,1723.0,154.76,155.0256,154.7501,154.9764,1723.0
2023-01-12 13:40:00,157.43,157.67,157.43,157.67,1400.0,154.878,155.1141,154.878,155.1141,1400.0
2023-01-12 13:45:00,157.72,158.05,157.7,157.94,1735.0,155.1633,155.488,155.1437,155.3798,1735.0
2023-01-12 13:50:00,157.89,158.1,157.88,158.1,1300.0,155.3306,155.5372,155.3207,155.5372,1300.0
2023-01-12 13:55:00,158.13,158.2,158.03,158.03,6960.0,155.5667,155.6356,155.4683,155.4683,6960.0
2023-01-12 14:00:00,158.02,158.07,157.7,157.73,2441.0,155.4585,155.5077,155.1437,155.1732,2441.0
2023-01-12 14:05:00,157.77,157.9,157.73,157.76,4181.0,155.2125,155.3404,155.1732,155.2027,4181.0
2023-01-12 14:10:00,157.59,157.73,157.52,157.57,4582.0,155.0354,155.1732,154.9666,155.0158,4582.0
2023-01-12 14:15:00,157.59,157.62,157.36,157.36,5179.0,155.0354,155.065,154.8092,154.8092,5179.0
2023-01-12 14:20:00,157.36,157.41,157.11,157.16,2945.0,154.8092,154.8584,154.5632,154.6124,2945.0
2023-01-12 14:25:00,157.16,157.27,157.03,157.1,2250.0,154.6124,154.7206,154.4845,154.5534,2250.0
2023-01-12 14:30:00,156.98,157.14,156.91,157.0,8340.0,154.4353,154.5927,154.3665,154.455,8340.0
2023-01-12 14:35:00,156.96,156.96,156.65,156.81,4693.0,154.4157,154.4157,154.1107,154.2681,4693.0
2023-01-12 14:40:00,156.81,156.83,156.48,156.48,5964.0,154.2681,154.2878,153.9434,153.9434,5964.0
2023-01-12 14:45:00,156.5,156.62,156.5,156.61,3822.0,153.9631,154.0812,153.9631,154.0713,3822.0
2023-01-12 14:50:00,156.53,156.53,156.3,156.35,2760.0,153.9926,153.9926,153.7664,153.8155,2760.0
2023-01-12 14:55:00,156.39,156.68,156.3,156.68,2054.0,153.8549,154.1402,153.7664,154.1402,2054.0
2023-01-12 15:00:00,156.68,156.71,156.56,156.6,4857.0,154.1402,154.1697,154.0221,154.0615,4857.0
2023-01-12 15:05:00,156.62,156.66,156.08,156.08,4743.0,154.0812,154.1205,153.5499,153.5499,4743.0
2023-01-12 15:10:00,156.17,156.24,156.11,156.21,1711.0,153.6385,153.7073,153.5794,153.6778,1711.0
2023-01-12 15:15:00,156.16,156.33,156.15,156.28,4200.0,153.6286,153.7959,153.6188,153.7467,4200.0
2023-01-12 15:20:00,156.3,156.45,156.2,156.45,2815.0,153.7664,153.9139,153.668,153.9139,2815.0
2023-01-12 15:25:00,156.47,156.58,156.41,156.52,5143.0,153.9336,154.0418,153.8746,153.9828,5143.0
2023-01-12 15:30:00,156.55,156.65,156.47,156.56,6277.0,154.0123,154.1107,153.9336,154.0221,6277.0
2023-01-12 15:35:00,156.57,156.58,156.36,156.45,5374.0,154.032,154.0418,153.8254,153.9139,5374.0
2023-01-12 15:40:00,156.47,156.65,156.43,156.49,8286.0,153.9336,154.1107,153.8943,153.9533,8286.0
2023-01-12 15:45:00,156.42,156.42,156.1,156.17,11051.0,153.8844,153.8844,153.5696,153.6385,11051.0
2023-01-12 15:50:00,156.26,156.47,156.19,156.41,21273.0,153.727,153.9336,153.6581,153.8746,21273.0
2023-01-12 15:55:00,156.45,156.61,156.41,156.49,27921.0,153.9139,154.0713,153.8746,153.9533,27921.0
2023-01-13 09:30:00,155.54,156.05,155.02,155.3,14137.0,153.0187,153.5204,152.5071,152.7826,14137.0
2023-01-13 09:35:00,155.36,155.51,154.8,155.0,5673.0,152.8416,152.9892,152.2907,152.4874,5673.0
2023-01-13 09:40:00,154.97,155.2,154.5,154.92,5975.0,152.4579,152.6842,151.9955,152.4087,5975.0
2023-01-13 09:45:00,154.92,156.18,154.86,155.83,6173.0,152.4087,153.6483,152.3497,153.304,6173.0
2023-01-13 09:50:00,155.84,156.32,155.73,155.73,2223.0,153.3138,153.786,153.2056,153.2056,2223.0
2023-01-13 09:55:00,155.77,155.93,155.67,155.8,950.0,153.2449,153.4024,153.1466,153.2745,950.0
2023-01-13 10:00:00,155.49,156.32,155.49,156.19,5915.0,152.9695,153.786,152.9695,153.6581,5915.0
2023-01-13 10:05:00,156.25,156.25,155.79,155.88,9797.0,153.7172,153.7172,153.2646,153.3532,9797.0
2023-01-13 10:10:00,155.9,156.34,155.79,156.04,6351.0,153.3728,153.8057,153.2646,153.5106,6351.0
2023-01-13 10:15:00,156.05,156.19,155.83,155.98,4800.0,153.5204,153.6581,153.304,153.4515,4800.0
2023-01-13 10:20:00,156.13,156.4,156.04,156.4,2000.0,153.5991,153.8647,153.5106,153.8647,2000.0
2023-01-13 10:25:00,156.3,156.56,156.3,156.52,2791.0,153.7664,154.0221,153.7664,153.9828,2791.0
2023-01-13 10:30:00,156.47,156.55,156.17,156.21,5622.0,153.9336,154.0123,153.6385,153.6778,5622.0
2023-01-13 10:35:00,156.21,156.52,156.11,156.11,3474.0,153.6778,153.9828,153.5794,153.5794,3474.0
2023-01-13 10:40:00,156.22,156.57,156.22,156.39,5125.0,153.6877,154.032,153.6877,153.8549,5125.0
2023-01-13 10:45:00,156.56,156.67,156.48,156.56,4156.0,154.0221,154.1304,153.9434,154.0221,4156.0
2023-01-13 10:50:00,156.6,156.6,156.35,156.49,5758.0,154.0615,154.0615,153.8155,153.9533,5758.0
2023-01-13 10:55:00,156.54,156.56,156.3,156.43,3848.0,154.0025,154.0221,153.7664,153.8943,3848.0
2023-01-13 11:00:00,156.56,156.66,156.33,156.66,2400.0,154.0221,154.1205,153.7959,154.1205,2400.0
2023-01-13 11:05:00,156.62,156.68,156.5,156.58,4910.0,154.0812,154.1402,153.9631,154.0418,4910.0
2023-01-13 11:10:00,156.59,156.76,156.57,156.74,1200.0,154.0517,154.2189,154.032,154.1992,1200.0
2023-01-13 11:15:00,156.6,156.72,156.56,156.69,3417.0,154.0615,154.1795,154.0221,154.15,3417.0
2023-01-13 11:20:00,156.7,156.82,156.7,156.79,14050.0,154.1599,154.2779,154.1599,154.2484,14050.0
2023-01-13 11:25:00,156.77,156.77,156.47,156.59,3731.0,154.2287,154.2287,153.9336,154.0517,3731.0
2023-01-13 11:30:00,156.7,156.7,156.49,156.59,2700.0,154.1599,154.1599,153.9533,154.0517,2700.0
2023-01-13 11:35:00,156.5,156.53,156.01,156.01,2200.0,153.9631,153.9926,153.4811,153.4811,2200.0
2023-01-13 11:40:00,156.14,156.15,155.98,156.14,2374.0,153.609,153.6188,153.4515,153.609,2374.0
2023-01-13 11:45:00,156.12,156.24,156.05,156.24,2146.0,153.5893,153.7073,153.5204,153.7073,2146.0
2023-01-13 11:50:00,156.27,156.53,156.27,156.45,1770.0,153.7368,153.9926,153.7368,153.9139,1770.0
2023-01-13 11:55:00,156.4,156.47,156.33,156.47,1100.0,153.8647,153.9336,153.7959,153.9336,1100.0
2023-01-13 12:00:00,156.54,156.58,156.51,156.52,705.0,154.0025,154.0418,153.973,153.9828,705.0
2023-01-13 12:05:00,156.47,156.55,156.4,156.41,1820.0,153.9336,154.0123,153.8647,153.8746,1820.0
2023-01-13 12:10:00,156.36,156.55,156.26,156.53,5000.0,153.8254,154.0123,153.727,153.9926,5000.0
2023-01-13 12:15:00,156.53,156.61,156.48,156.59,3479.0,153.9926,154.0713,153.9434,154.0517,3479.0
2023-01-13 12:20:00,156.61,156.65,156.39,156.44,4146.0,154.0713,154.1107,153.8549,153.9041,4146.0
2023-01-13 12:25:00,156.44,157.11,156.43,157.08,7875.0,153.9041,154.5632,153.8943,154.5337,7875.0
2023-01-13 12:30:00,157.08,157.1,156.85,156.87,3663.0,154.5337,154.5534,154.3074,154.3271,3663.0
2023-01-13 12:35:00,156.78,156.87,156.62,156.68,3366.0,154.2386,154.3271,154.0812,154.1402,3366.0
2023-01-13 12:40:00,156.68,156.86,156.55,156.71,3206.0,154.1402,154.3173,154.0123,154.1697,3206.0
2023-01-13 12:45:00,156.88,156.88,156.66,156.66,853.0,154.337,154.337,154.1205,154.1205,853.0
2023-01-13 12:50:00,156.61,156.65,156.55,156.65,3054.0,154.0713,154.1107,154.0123,154.1107,3054.0
2023-01-13 12:55:00,156.65,156.9,156.65,156.72,6989.0,154.1107,154.3566,154.1107,154.1795,6989.0
2023-01-13 13:00:00,156.78,156.79,156.65,156.66,4760.0,154.2386,154.2484,154.1107,154.1205,4760.0
2023-01-13 13:05:00,156.49,156.6,156.35,156.35,6124.0,153.9533,154.0615,153.8155,153.8155,6124.0
2023-01-13 13:10:00,156.47,156.49,156.13,156.13,1028.0,153.9336,153.9533,153.5991,153.5991,1028.0
2023-01-13 13:15:00,156.04,156.04,155.84,155.85,1485.0,153.5106,153.5106,153.3138,153.3237,1485.0
2023-01-13 13:20:00,155.72,155.99,155.71,155.96,5469.0,153.1958,153.4614,153.1859,153.4319,5469.0
2023-01-13 13:25:00,155.93,156.22,155.93,156.22,2800.0,153.4024,153.6877,153.4024,153.6877,2800.0
2023-01-13 13:30:00,156.22,156.38,156.16,156.38,3893.0,153.6877,153.8451,153.6286,153.8451,3893.0
2023-01-13 13:35:00,156.5,156.51,156.35,156.49,3400.0,153.9631,153.973,153.8155,153.9533,3400.0
2023-01-13 13:40:00,156.55,156.83,156.55,156.67,3262.0,154.0123,154.2878,154.0123,154.1304,3262.0
2023-01-13 13:45:00,156.6,156.64,156.47,156.57,1392.0,154.0615,154.1008,153.9336,154.032,1392.0
2023-01-13 13:50:00,156.62,156.75,156.62,156.72,3053.0,154.0812,154.2091,154.0812,154.1795,3053.0
2023-01-13 13:55:00,156.72,157.03,156.72,157.03,9702.0,154.1795,154.4845,154.1795,154.4845,9702.0
2023-01-13 14:00:00,157.07,157.11,156.78,156.78,7170.0,154.5239,154.5632,154.2386,154.2386,7170.0
2023-01-13 14:05:00,156.89,156.96,156.73,156.94,2477.0,154.3468,154.4157,154.1894,154.396,2477.0
2023-01-13 14:10:00,156.97,157.13,156.91,156.96,4875.0,154.4255,154.5829,154.3665,154.4157,4875.0
2023-01-13 14:15:00,156.91,156.99,156.84,156.84,2432.0,154.3665,154.4452,154.2976,154.2976,2432.0
2023-01-13 14:20:00,156.52,156.8,156.52,156.62,13306.0,153.9828,154.2583,153.9828,154.0812,13306.0
2023-01-13 14:25:00,156.59,156.79,156.53,156.79,1711.0,154.0517,154.2484,153.9926,154.2484,1711.0
2023-01-13 14:30:00,156.79,156.97,156.78,156.83,1100.0,154.2484,154.4255,154.2386,154.2878,1100.0
2023-01-13 14:35:00,156.78,156.89,156.69,156.85,1300.0,154.2386,154.3468,154.15,154.3074,1300.0
2023-01-13 14:40:00,156.87,156.93,156.79,156.93,700.0,154.3271,154.3861,154.2484,154.3861,700.0
2023-01-13 14:45:00,156.93,156.93,156.71,156.84,2756.0,154.3861,154.3861,154.1697,154.2976,2756.0
2023-01-13 14:50:00,156.75,156.75,156.53,156.53,1031.0,154.2091,154.2091,153.9926,153.9926,1031.0
2023-01-13 14:55:00,156.63,156.75,156.57,156.71,1214.0,154.091,154.2091,154.032,154.1697,1214.0
2023-01-13 15:00:00,156.82,156.87,156.82,156.87,678.0,154.2779,154.3271,154.2779,154.3271,678.0
2023-01-13 15:05:00,156.82,156.82,156.74,156.74,1022.0,154.2779,154.2779,154.1992,154.1992,1022.0
2023-01-13 15:10:00,156.74,156.78,156.62,156.65,2308.0,154.1992,154.2386,154.0812,154.1107,2308.0
2023-01-13 15:15:00,156.59,156.69,156.53,156.62,3738.0,154.0517,154.15,153.9926,154.0812,3738.0
2023-01-13 15:20:00,156.67,156.83,156.67,156.81,2138.0,154.1304,154.2878,154.1304,154.2681,2138.0
2023-01-13 15:25:00,156.81,156.89,156.78,156.81,1627.0,154.2681,154.3468,154.2386,154.2681,1627.0
2023-01-13 15:30:00,156.8,156.87,156.76,156.78,2265.0,154.2583,154.3271,154.2189,154.2386,2265.0
2023-01-13 15:35:00,156.76,157.05,156.76,157.05,3853.0,154.2189,154.5042,154.2189,154.5042,3853.0
2023-01-13 15:40:00,157.03,157.07,156.94,157.04,3254.0,154.4845,154.5239,154.396,154.4944,3254.0
2023-01-13 15:45:00,157.02,157.05,156.61,156.78,6462.0,154.4747,154.5042,154.0713,154.2386,6462.0
2023-01-13 15:50:00,156.85,157.13,156.8,157.05,15810.0,154.3074,154.5829,154.2583,154.5042,15810.0
2023-01-13 15:55:00,157.11,157.28,156.77,156.9,61311.0,154.5632,154.7305,154.2287,154.3566,61311.0
2023-01-17 09:30:00,156.68,157.27,155.91,156.08,21848.0,154.1402,154.7206,153.3827,153.5499,21848.0
2023-01-17 09:35:00,156.27,156.92,155.99,156.9,11853.0,153.7368,154.3763,153.4614,154.3566,11853.0
2023-01-17 09:40:00,156.83,157.28,156.63,157.2,21188.0,154.2878,154.7305,154.091,154.6518,21188.0
2023-01-17 09:45:00,157.2,157.57,157.15,157.35,4893.0,154.6518,155.0158,154.6026,154.7993,4893.0
2023-01-17 09:50:00,157.2,157.51,156.96,157.43,7662.0,154.6518,154.9567,154.4157,154.878,7662.0
2023-01-17 09:55:00,157.47,157.56,157.15,157.45,6639.0,154.9174,155.0059,154.6026,154.8977,6639.0
2023-01-17 10:00:00,157.61,158.04,157.6,157.72,19677.0,155.0551,155.4782,155.0453,155.1633,19677.0
2023-01-17 10:05:00,157.62,157.86,157.25,157.3,4934.0,155.065,155.3011,154.701,154.7501,4934.0
2023-01-17 10:10:00,157.49,157.63,157.18,157.22,7143.0,154.9371,155.0748,154.6321,154.6714,7143.0
2023-01-17 10:15:00,157.29,157.48,157.29,157.41,6629.0,154.7403,154.9272,154.7403,154.8584,6629.0
2023-01-17 10:20:00,157.41,157.93,157.38,157.91,6292.0,154.8584,155.3699,154.8289,155.3503,6292.0
2023-01-17 10:25:00,157.95,158.11,157.8,157.9,8388.0,155.3896,155.547,155.242,155.3404,8388.0
2023-01-17 10:30:00,157.88,157.93,157.42,157.5,7584.0,155.3207,155.3699,154.8682,154.9469,7584.0
2023-01-17 10:35:00,157.42,157.65,157.25,157.25,7426.0,154.8682,155.0945,154.701,154.701,7426.0
2023-01-17 10:40:00,157.31,157.39,157.0,157.34,18620.0,154.76,154.8387,154.455,154.7895,18620.0
2023-01-17 10:45:00,157.41,157.54,157.33,157.46,3401.0,154.8584,154.9863,154.7797,154.9076,3401.0
2023-01-17 10:50:00,157.47,157.47,157.26,157.43,6346.0,154.9174,154.9174,154.7108,154.878,6346.0
2023-01-17 10:55:00,157.36,157.65,157.28,157.36,12408.0,154.8092,155.0945,154.7305,154.8092,12408.0
2023-01-17 11:00:00,157.35,157.4,157.09,157.25,12151.0,154.7993,154.8485,154.5436,154.701,12151.0
2023-01-17 11:05:00,157.31,157.31,157.04,157.06,12451.0,154.76,154.76,154.4944,154.514,12451.0
2023-01-17 11:10:00,157.06,157.14,156.96,157.09,18903.0,154.514,154.5927,154.4157,154.5436,18903.0
2023-01-17 11:15:00,157.14,157.14,156.91,156.94,18408.0,154.5927,154.5927,154.3665,154.396,18408.0
2023-01-17 11:20:00,156.94,157.16,156.91,157.03,28291.0,154.396,154.6124,154.3665,154.4845,28291.0
2023-01-17 11:25:00,157.0,157.2,157.0,157.02,15101.0,154.455,154.6518,154.455,154.4747,15101.0
2023-01-17 11:30:00,157.05,157.23,157.03,157.07,8395.0,154.5042,154.6813,154.4845,154.5239,8395.0
2023-01-17 11:35:00,157.07,157.14,156.87,156.97,11489.0,154.5239,154.5927,154.3271,154.4255,11489.0
2023-01-17 11:40:00,156.99,157.03,156.96,156.99,2733.0,154.4452,154.4845,154.4157,154.4452,2733.0
2023-01-17 11:45:00,156.96,157.06,156.96,156.98,8159.0,154.4157,154.514,154.4157,154.4353,8159.0
2023-01-17 11:50:00,157.04,157.15,156.96,156.98,10499.0,154.4944,154.6026,154.4157,154.4353,10499.0
2023-01-17 11:55:00,156.97,157.06,156.97,157.05,6822.0,154.4255,154.514,154.4255,154.5042,6822.0
2023-01-17 12:00:00,157.08,157.1,157.01,157.03,7004.0,154.5337,154.5534,154.4648,154.4845,7004.0
2023-01-17 12:05:00,157.05,157.19,156.64,156.69,11655.0,154.5042,154.6419,154.1008,154.15,11655.0
2023-01-17 12:10:00,156.67,156.82,156.54,156.6,4222.0,154.1304,154.2779,154.0025,154.0615,4222.0
2023-01-17 12:15:00,156.53,156.59,156.38,156.38,4158.0,153.9926,154.0517,153.8451,153.8451,4158.0
2023-01-17 12:20:00,156.4,156.42,156.13,156.13,5144.0,153.8647,153.8844,153.5991,153.5991,5144.0
2023-01-17 12:25:00,156.18,156.27,156.11,156.12,4419.0,153.6483,153.7368,153.5794,153.5893,4419.0
2023-01-17 12:30:00,156.12,156.58,156.04,156.58,7130.0,153.5893,154.0418,153.5106,154.0418,7130.0
2023-01-17 12:35:00,156.56,156.68,156.56,156.63,4483.0,154.0221,154.1402,154.0221,154.091,4483.0
2023-01-17 12:40:00,156.61,156.64,156.42,156.52,13583.0,154.0713,154.1008,153.8844,153.9828,13583.0
2023-01-17 12:45:00,156.57,156.73,156.57,156.64,1448.0,154.032,154.1894,154.032,154.1008,1448.0
2023-01-17 12:50:00,156.62,156.71,156.62,156.67,1827.0,154.0812,154.1697,154.0812,154.1304,1827.0
2023-01-17 12:55:00,156.68,156.68,156.47,156.51,2155.0,154.1402,154.1402,153.9336,153.973,2155.0
2023-01-17 13:00:00,156.5,156.63,156.5,156.53,2364.0,153.9631,154.091,153.9631,153.9926,2364.0
2023-01-17 13:05:00,156.53,156.54,156.26,156.27,1470.0,153.9926,154.0025,153.727,153.7368,1470.0
2023-01-17 13:10:00,156.22,156.22,156.0,156.13,3240.0,153.6877,153.6877,153.4712,153.5991,3240.0
2023-01-17 13:15:00,156.11,156.26,156.11,156.2,2966.0,153.5794,153.727,153.5794,153.668,2966.0
2023-01-17 13:20:00,156.16,156.21,156.0,156.07,1692.0,153.6286,153.6778,153.4712,153.5401,1692.0
2023-01-17 13:25:00,156.07,156.12,156.0,156.11,2317.0,153.5401,153.5893,153.4712,153.5794,2317.0
2023-01-17 13:30:00,156.06,156.21,156.06,156.12,3047.0,153.5302,153.6778,153.5302,153.5893,3047.0
2023-01-17 13:35:00,156.18,156.28,156.13,156.28,1818.0,153.6483,153.7467,153.5991,153.7467,1818.0
2023-01-17 13:40:00,156.28,156.39,156.28,156.29,2024.0,153.7467,153.8549,153.7467,153.7565,2024.0
2023-01-17 13:45:00,156.27,156.32,156.08,156.11,3734.0,153.7368,153.786,153.5499,153.5794,3734.0
2023-01-17 13:50:00,156.13,156.22,156.07,156.09,2723.0,153.5991,153.6877,153.5401,153.5598,2723.0
2023-01-17 13:55:00,156.07,156.16,156.06,156.14,3687.0,153.5401,153.6286,153.5302,153.609,3687.0
2023-01-17 14:00:00,156.12,156.21,156.09,156.21,2199.0,153.5893,153.6778,153.5598,153.6778,2199.0
2023-01-17 14:05:00,156.24,156.32,156.1,156.21,6594.0,153.7073,153.786,153.5696,153.6778,6594.0
2023-01-17 14:10:00,156.17,156.39,156.07,156.11,16515.0,153.6385,153.8549,153.5401,153.5794,16515.0
2023-01-17 14:15:00,156.04,156.04,155.85,155.89,2424.0,153.5106,153.5106,153.3237,153.363,2424.0
2023-01-17 14:20:00,155.78,155.89,155.77,155.81,5847.0,153.2548,153.363,153.2449,153.2843,5847.0
2023-01-17 14:25:00,155.82,155.87,155.55,155.58,5113.0,153.2941,153.3433,153.0285,153.058,5113.0
2023-01-17 14:30:00,155.59,155.83,155.58,155.83,13352.0,153.0679,153.304,153.058,153.304,13352.0
2023-01-17 14:35:00,155.82,155.86,155.73,155.76,4826.0,153.2941,153.3335,153.2056,153.2351,4826.0
2023-01-17 14:40:00,155.77,155.85,155.56,155.73,9938.0,153.2449,153.3237,153.0384,153.2056,9938.0
2023-01-17 14:45:00,155.79,155.93,155.74,155.82,3728.0,153.2646,153.4024,153.2154,153.2941,3728.0
2023-01-17 14:50:00,155.81,155.87,155.65,155.69,6129.0,153.2843,153.3433,153.1269,153.1662,6129.0
2023-01-17 14:55:00,155.64,155.74,155.59,155.66,7211.0,153.1171,153.2154,153.0679,153.1367,7211.0
2023-01-17 15:00:00,155.71,155.97,155.71,155.85,10931.0,153.1859,153.4417,153.1859,153.3237,10931.0
2023-01-17 15:05:00,155.86,155.86,155.71,155.77,9342.0,153.3335,153.3335,153.1859,153.2449,9342.0
2023-01-17 15:10:00,155.77,155.77,155.52,155.7,5767.0,153.2449,153.2449,152.999,153.1761,5767.0
2023-01-17 15:15:00,155.62,155.74,155.61,155.64,2365.0,153.0974,153.2154,153.0875,153.1171,2365.0
2023-01-17 15:20:00,155.62,155.62,155.48,155.62,5295.0,153.0974,153.0974,152.9596,153.0974,5295.0
2023-01-17 15:25:00,155.64,155.72,155.52,155.58,4071.0,153.1171,153.1958,152.999,153.058,4071.0
2023-01-17 15:30:00,155.59,155.73,155.55,155.72,6277.0,153.0679,153.2056,153.0285,153.1958,6277.0
2023-01-17 15:35:00,155.72,155.73,155.52,155.56,9168.0,153.1958,153.2056,152.999,153.0384,9168.0
2023-01-17 15:40:00,155.57,155.62,155.47,155.51,15538.0,153.0482,153.0974,152.9498,152.9892,15538.0
2023-01-17 15:45:00,155.51,155.53,155.27,155.39,14956.0,152.9892,153.0088,152.7531,152.8711,14956.0
2023-01-17 15:50:00,155.43,155.44,155.03,155.18,36696.0,152.9105,152.9203,152.5169,152.6645,36696.0
2023-01-17 15:55:00,155.2,155.45,155.13,155.45,99578.0,152.6842,152.9301,152.6153,152.9301,99578.0
2023-01-18 09:30:00,156.26,156.53,155.63,155.73,11538.0,153.727,153.9926,153.1072,153.2056,11538.0
2023-01-18 09:35:00,155.56,156.49,155.56,156.47,3571.0,153.0384,153.9533,153.0384,153.9336,3571.0
2023-01-18 09:40:00,156.4,156.65,155.73,155.87,3881.0,153.8647,154.1107,153.2056,153.3433,3881.0
2023-01-18 09:45:00,155.94,156.58,155.83,156.58,2227.0,153.4122,154.0418,153.304,154.0418,2227.0
2023-01-18 09:50:00,156.6,157.29,156.6,157.13,7381.0,154.0615,154.7403,154.0615,154.5829,7381.0
2023-01-18 09:55:00,157.03,157.44,156.86,157.27,9416.0,154.4845,154.8879,154.3173,154.7206,9416.0
2023-01-18 10:00:00,157.35,157.57,157.29,157.53,3800.0,154.7993,155.0158,154.7403,154.9764,3800.0
2023-01-18 10:05:00,157.53,157.85,157.53,157.8,3047.0,154.9764,155.2912,154.9764,155.242,3047.0
2023-01-18 10:10:00,157.88,158.01,157.63,157.72,7077.0,155.3207,155.4486,155.0748,155.1633,7077.0
2023-01-18 10:15:00,157.87,158.16,157.76,157.8,10614.0,155.3109,155.5962,155.2027,155.242,10614.0
2023-01-18 10:20:00,157.92,158.12,157.84,158.05,4600.0,155.3601,155.5569,155.2814,155.488,4600.0
2023-01-18 10:25:00,158.07,158.14,157.96,158.05,9086.0,155.5077,155.5765,155.3994,155.488,9086.0
2023-01-18 10:30:00,158.06,158.08,157.61,157.68,7210.0,155.4978,155.5175,155.0551,155.124,7210.0
2023-01-18 10:35:00,157.7,157.7,157.33,157.34,6897.0,155.1437,155.1437,154.7797,154.7895,6897.0
2023-01-18 10:40:00,157.11,157.11,156.67,156.93,3724.0,154.5632,154.5632,154.1304,154.3861,3724.0
2023-01-18 10:45:00,156.88,157.49,156.83,157.48,8356.0,154.337,154.9371,154.2878,154.9272,8356.0
2023-01-18 10:50:00,157.39,157.39,157.03,157.05,5234.0,154.8387,154.8387,154.4845,154.5042,5234.0
2023-01-18 10:55:00,156.8,157.19,156.8,157.19,2158.0,154.2583,154.6419,154.2583,154.6419,2158.0
2023-01-18 11:00:00,157.2,157.3,157.15,157.2,1820.0,154.6518,154.7501,154.6026,154.6518,1820.0
2023-01-18 11:05:00,157.17,157.17,156.56,156.9,7045.0,154.6223,154.6223,154.0221,154.3566,7045.0
2023-01-18 11:10:00,157.01,157.01,156.57,156.73,8127.0,154.4648,154.4648,154.032,154.1894,8127.0
2023-01-18 11:15:00,156.69,156.83,156.53,156.71,4267.0,154.15,154.2878,153.9926,154.1697,4267.0
2023-01-18 11:20:00,156.53,156.55,156.25,156.26,1641.0,153.9926,154.0123,153.7172,153.727,1641.0
2023-01-18 11:25:00,156.31,156.55,156.16,156.42,5051.0,153.7762,154.0123,153.6286,153.8844,5051.0
2023-01-18 11:30:00,156.36,156.36,156.1,156.2,3921.0,153.8254,153.8254,153.5696,153.668,3921.0
2023-01-18 11:35:00,156.2,156.3,155.86,156.15,7059.0,153.668,153.7664,153.3335,153.6188,7059.0
2023-01-18 11:40:00,156.17,156.17,155.9,156.01,4628.0,153.6385,153.6385,153.3728,153.4811,4628.0
2023-01-18 11:45:00,156.07,156.13,155.9,155.9,1120.0,153.5401,153.5991,153.3728,153.3728,1120.0
2023-01-18 11:50:00,155.85,155.88,155.7,155.88,3205.0,153.3237,153.3532,153.1761,153.3532,3205.0
2023-01-18 11:55:00,156.0,156.1,155.8,156.1,3386.0,153.4712,153.5696,153.2745,153.5696,3386.0
2023-01-18 12:00:00,156.18,156.23,156.0,156.03,2777.0,153.6483,153.6975,153.4712,153.5007,2777.0
2023-01-18 12:05:00,156.13,156.13,155.91,155.97,511.0,153.5991,153.5991,153.3827,153.4417,511.0
2023-01-18 12:10:00,155.83,155.96,155.83,155.93,1183.0,153.304,153.4319,153.304,153.4024,1183.0
2023-01-18 12:15:00,155.98,156.03,155.72,155.72,1981.0,153.4515,153.5007,153.1958,153.1958,1981.0
2023-01-18 12:20:00,155.65,155.85,155.65,155.83,1160.0,153.1269,153.3237,153.1269,153.304,1160.0
2023-01-18 12:25:00,155.88,155.89,155.79,155.89,1700.0,153.3532,153.363,153.2646,153.363,1700.0
2023-01-18 12:30:00,155.86,155.86,155.69,155.74,900.0,153.3335,153.3335,153.1662,153.2154,900.0
2023-01-18 12:35:00,155.81,156.07,155.78,156.06,2889.0,153.2843,153.5401,153.2548,153.5302,2889.0
2023-01-18 12:40:00,155.99,156.11,155.89,156.07,2822.0,153.4614,153.5794,153.363,153.5401,2822.0
2023-01-18 12:45:00,156.05,156.05,155.99,156.0,300.0,153.5204,153.5204,153.4614,153.4712,300.0
2023-01-18 12:50:00,156.22,156.38,155.86,155.86,6084.0,153.6877,153.8451,153.3335,153.3335,6084.0
2023-01-18 12:55:00,155.83,155.98,155.8,155.8,5202.0,153.304,153.4515,153.2745,153.2745,5202.0
2023-01-18 13:00:00,155.78,155.94,155.7,155.94,6949.0,153.2548,153.4122,153.1761,153.4122,6949.0
2023-01-18 13:05:00,155.95,155.98,155.62,155.62,9855.0,153.422,153.4515,153.0974,153.0974,9855.0
2023-01-18 13:10:00,155.64,155.82,155.64,155.69,4395.0,153.1171,153.2941,153.1171,153.1662,4395.0
2023-01-18 13:15:00,155.79,155.91,155.68,155.91,5472.0,153.2646,153.3827,153.1564,153.3827,5472.0
2023-01-18 13:20:00,155.92,156.0,155.88,155.88,3974.0,153.3925,153.4712,153.3532,153.3532,3974.0
2023-01-18 13:25:00,155.84,156.0,155.83,155.99,2400.0,153.3138,153.4712,153.304,153.4614,2400.0
2023-01-18 13:30:00,156.0,156.04,155.88,155.89,3100.0,153.4712,153.5106,153.3532,153.363,3100.0
2023-01-18 13:35:00,155.87,156.15,155.84,156.04,1807.0,153.3433,153.6188,153.3138,153.5106,1807.0
2023-01-18 13:40:00,156.07,156.29,156.02,156.24,4703.0,153.5401,153.7565,153.4909,153.7073,4703.0
2023-01-18 13:45:00,156.37,156.37,156.04,156.08,1139.0,153.8352,153.8352,153.5106,153.5499,1139.0
2023-01-18 13:50:00,156.09,156.28,156.05,156.28,2605.0,153.5598,153.7467,153.5204,153.7467,2605.0
2023-01-18 13:55:00,156.15,156.19,156.0,156.05,4905.0,153.6188,153.6581,153.4712,153.5204,4905.0
2023-01-18 14:00:00,156.05,156.05,155.85,155.85,4620.0,153.5204,153.5204,153.3237,153.3237,4620.0
2023-01-18 14:05:00,155.87,156.07,155.86,156.02,4919.0,153.3433,153.5401,153.3335,153.4909,4919.0
2023-01-18 14:10:00,156.04,156.07,156.0,156.0,402.0,153.5106,153.5401,153.4712,153.4712,402.0
2023-01-18 14:15:00,155.99,156.0,155.85,155.87,2025.0,153.4614,153.4712,153.3237,153.3433,2025.0
2023-01-18 14:20:00,155.91,155.95,155.73,155.73,1416.0,153.3827,153.422,153.2056,153.2056,1416.0
2023-01-18 14:25:00,155.71,155.72,155.66,155.66,897.0,153.1859,153.1958,153.1367,153.1367,897.0
2023-01-18 14:30:00,155.65,155.82,155.56,155.82,7338.0,153.1269,153.2941,153.0384,153.2941,7338.0
2023-01-18 14:35:00,155.73,155.82,155.65,155.71,2874.0,153.2056,153.2941,153.1269,153.1859,2874.0
2023-01-18 14:40:00,155.7,155.7,155.5,155.5,1640.0,153.1761,153.1761,152.9793,152.9793,1640.0
2023-01-18 14:45:00,155.51,155.51,155.24,155.24,3095.0,152.9892,152.9892,152.7235,152.7235,3095.0
2023-01-18 14:50:00,155.24,155.39,155.06,155.29,8879.0,152.7235,152.8711,152.5465,152.7727,8879.0
2023-01-18 14:55:00,155.25,155.39,155.23,155.38,1578.0,152.7334,152.8711,152.7137,152.8613,1578.0
2023-01-18 15:00:00,155.34,155.45,155.09,155.09,3948.0,152.8219,152.9301,152.576,152.576,3948.0
2023-01-18 15:05:00,155.06,155.06,154.94,155.01,1798.0,152.5465,152.5465,152.4284,152.4973,1798.0
2023-01-18 15:10:00,155.03,155.18,154.85,154.91,3800.0,152.5169,152.6645,152.3399,152.3989,3800.0
2023-01-18 15:15:00,154.92,154.96,154.75,154.75,4179.0,152.4087,152.4481,152.2415,152.2415,4179.0
2023-01-18 15:20:00,154.7,154.73,154.51,154.51,6779.0,152.1923,152.2218,152.0054,152.0054,6779.0
2023-01-18 15:25:00,154.49,154.66,154.44,154.46,12433.0,151.9857,152.1529,151.9365,151.9562,12433.0
2023-01-18 15:30:00,154.43,154.43,154.13,154.29,18163.0,151.9267,151.9267,151.6315,151.7889,18163.0
2023-01-18 15:35:00,154.32,154.33,154.14,154.16,20299.0,151.8185,151.8283,151.6414,151.661,20299.0
2023-01-18 15:40:00,154.16,154.18,153.81,153.82,24105.0,151.661,151.6807,151.3167,151.3266,24105.0
2023-01-18 15:45:00,153.82,154.03,153.64,153.78,25844.0,151.3266,151.5332,151.1495,151.2872,25844.0
2023-01-18 15:50:00,153.77,154.19,153.74,154.0,36452.0,151.2774,151.6906,151.2479,151.5036,36452.0
2023-01-18 15:55:00,154.03,154.13,153.82,154.02,66942.0,151.5332,151.6315,151.3266,151.5233,66942.0
2023-01-19 09:30:00,153.58,154.58,153.49,153.79,19593.0,151.0904,152.0742,151.0019,151.297,19593.0
2023-01-19 09:35:00,153.65,154.73,153.49,154.72,3354.0,151.1593,152.2218,151.0019,152.212,3354.0
2023-01-19 09:40:00,154.44,154.92,154.18,154.18,4818.0,151.9365,152.4087,151.6807,151.6807,4818.0
2023-01-19 09:45:00,154.31,154.31,153.97,154.09,3700.0,151.8086,151.8086,151.4741,151.5922,3700.0
2023-01-19 09:50:00,154.19,154.3,154.04,154.2,1979.0,151.6906,151.7988,151.543,151.7004,1979.0
2023-01-19 09:55:00,154.14,154.15,153.63,153.71,4554.0,151.6414,151.6512,151.1396,151.2183,4554.0
2023-01-19 10:00:00,153.8,154.26,153.75,153.94,2052.0,151.3069,151.7594,151.2577,151.4446,2052.0
2023-01-19 10:05:00,153.95,154.07,153.63,153.86,13583.0,151.4545,151.5725,151.1396,151.3659,13583.0
2023-01-19 10:10:00,153.76,153.76,153.0,153.0,1112.0,151.2675,151.2675,150.5199,150.5199,1112.0
2023-01-19 10:15:00,152.8,153.42,152.76,153.31,2700.0,150.3231,150.933,150.2837,150.8248,2700.0
2023-01-19 10:20:00,153.37,153.37,153.02,153.02,1630.0,150.8839,150.8839,150.5395,150.5395,1630.0
2023-01-19 10:25:00,153.19,153.52,153.19,153.36,2633.0,150.7068,151.0314,150.7068,150.874,2633.0
2023-01-19 10:30:00,153.28,153.29,152.94,152.94,3289.0,150.7953,150.8051,150.4608,150.4608,3289.0
2023-01-19 10:35:00,152.92,152.92,152.63,152.65,1527.0,150.4411,150.4411,150.1558,150.1755,1527.0
2023-01-19 10:40:00,152.73,152.81,152.56,152.58,3506.0,150.2542,150.3329,150.087,150.1067,3506.0
2023-01-19 10:45:00,152.65,152.79,152.56,152.77,3538.0,150.1755,150.3133,150.087,150.2936,3538.0
2023-01-19 10:50:00,152.78,152.78,152.59,152.63,1505.0,150.3034,150.3034,150.1165,150.1558,1505.0
2023-01-19 10:55:00,152.53,152.53,152.14,152.19,3807.0,150.0575,150.0575,149.6738,149.723,3807.0
2023-01-19 11:00:00,152.34,152.5,152.32,152.34,1378.0,149.8705,150.028,149.8509,149.8705,1378.0
2023-01-19 11:05:00,152.44,152.84,152.43,152.84,732.0,149.9689,150.3624,149.9591,150.3624,732.0
2023-01-19 11:10:00,153.25,153.25,153.12,153.16,2529.0,150.7658,150.7658,150.6379,150.6773,2529.0
2023-01-19 11:15:00,153.24,153.24,153.04,153.04,3223.0,150.756,150.756,150.5592,150.5592,3223.0
2023-01-19 11:20:00,153.18,153.29,153.11,153.17,3566.0,150.6969,150.8051,150.6281,150.6871,3566.0
2023-01-19 11:25:00,153.21,153.36,153.17,153.36,1681.0,150.7264,150.874,150.6871,150.874,1681.0
2023-01-19 11:30:00,153.31,153.4,153.12,153.12,3002.0,150.8248,150.9134,150.6379,150.6379,3002.0
2023-01-19 11:35:00,153.2,153.6,153.2,153.6,2573.0,150.7166,151.1101,150.7166,151.1101,2573.0
2023-01-19 11:40:00,153.63,153.63,153.36,153.36,1781.0,151.1396,151.1396,150.874,150.874,1781.0
2023-01-19 11:45:00,153.25,153.36,153.24,153.36,841.0,150.7658,150.874,150.756,150.874,841.0
2023-01-19 11:50:00,153.45,153.48,153.25,153.26,1416.0,150.9626,150.9921,150.7658,150.7756,1416.0
2023-01-19 11:55:00,153.24,153.54,153.24,153.53,2600.0,150.756,151.0511,150.756,151.0413,2600.0
2023-01-19 12:00:00,153.65,153.95,153.65,153.95,1400.0,151.1593,151.4545,151.1593,151.4545,1400.0
2023-01-19 12:05:00,153.84,153.92,153.67,153.67,2363.0,151.3462,151.4249,151.179,151.179,2363.0
2023-01-19 12:10:00,153.75,153.79,153.65,153.67,3331.0,151.2577,151.297,151.1593,151.179,3331.0
2023-01-19 12:15:00,153.68,153.68,153.5,153.62,1800.0,151.1888,151.1888,151.0117,151.1298,1800.0
2023-01-19 12:20:00,153.64,153.64,153.48,153.5,1227.0,151.1495,151.1495,150.9921,151.0117,1227.0
2023-01-19 12:25:00,153.5,153.69,153.46,153.59,2935.0,151.0117,151.1987,150.9724,151.1003,2935.0
2023-01-19 12:30:00,153.57,153.57,153.34,153.34,3043.0,151.0806,151.0806,150.8543,150.8543,3043.0
2023-01-19 12:35:00,153.31,153.33,153.24,153.24,906.0,150.8248,150.8445,150.756,150.756,906.0
2023-01-19 12:40:00,153.26,153.35,153.22,153.32,4262.0,150.7756,150.8642,150.7363,150.8347,4262.0
2023-01-19 12:45:00,153.35,153.41,153.16,153.2,2568.0,150.8642,150.9232,150.6773,150.7166,2568.0
2023-01-19 12:50:00,153.19,153.2,152.93,152.96,2014.0,150.7068,150.7166,150.451,150.4805,2014.0
2023-01-19 12:55:00,152.92,153.13,152.86,153.13,4427.0,150.4411,150.6477,150.3821,150.6477,4427.0
2023-01-19 13:00:00,153.15,153.37,153.01,153.37,3347.0,150.6674,150.8839,150.5297,150.8839,3347.0
2023-01-19 13:05:00,153.32,153.33,153.06,153.23,3276.0,150.8347,150.8445,150.5789,150.7461,3276.0
2023-01-19 13:10:00,153.24,153.24,153.1,153.22,2931.0,150.756,150.756,150.6182,150.7363,2931.0
2023-01-19 13:15:00,153.24,153.42,153.13,153.42,2386.0,150.756,150.933,150.6477,150.933,2386.0
2023-01-19 13:20:00,153.34,153.51,153.34,153.41,2470.0,150.8543,151.0216,150.8543,150.9232,2470.0
2023-01-19 13:25:00,153.39,153.47,153.29,153.47,1610.0,150.9035,150.9822,150.8051,150.9822,1610.0
2023-01-19 13:30:00,153.47,153.81,153.47,153.81,2670.0,150.9822,151.3167,150.9822,151.3167,2670.0
2023-01-19 13:35:00,153.78,154.18,153.78,154.18,3022.0,151.2872,151.6807,151.2872,151.6807,3022.0
2023-01-19 13:40:00,154.27,154.36,154.13,154.22,3158.0,151.7693,151.8578,151.6315,151.7201,3158.0
2023-01-19 13:45:00,154.28,154.29,154.05,154.13,2106.0,151.7791,151.7889,151.5528,151.6315,2106.0
2023-01-19 13:50:00,154.0,154.07,153.86,153.87,3804.0,151.5036,151.5725,151.3659,151.3757,3804.0
2023-01-19 13:55:00,153.92,154.0,153.86,153.93,1739.0,151.4249,151.5036,151.3659,151.4348,1739.0
2023-01-19 14:00:00,153.91,153.98,153.75,153.98,2141.0,151.4151,151.484,151.2577,151.484,2141.0
2023-01-19 14:05:00,153.84,153.87,153.77,153.84,1571.0,151.3462,151.3757,151.2774,151.3462,1571.0
2023-01-19 14:10:00,153.87,154.26,153.87,154.22,2200.0,151.3757,151.7594,151.3757,151.7201,2200.0
2023-01-19 14:15:00,154.23,154.32,154.11,154.15,3933.0,151.7299,151.8185,151.6119,151.6512,3933.0
2023-01-19 14:20:00,154.2,154.35,154.17,154.34,5889.0,151.7004,151.848,151.6709,151.8381,5889.0
2023-01-19 14:25:00,154.33,154.34,154.14,154.19,4016.0,151.8283,151.8381,151.6414,151.6906,4016.0
2023-01-19 14:30:00,154.19,154.28,154.02,154.24,4867.0,151.6906,151.7791,151.5233,151.7398,4867.0
2023-01-19 14:35:00,154.19,154.24,154.03,154.04,3812.0,151.6906,151.7398,151.5332,151.543,3812.0
2023-01-19 14:40:00,154.04,154.12,153.91,154.03,3310.0,151.543,151.6217,151.4151,151.5332,3310.0
2023-01-19 14:45:00,154.02,154.08,153.92,153.92,3126.0,151.5233,151.5823,151.4249,151.4249,3126.0
2023-01-19 14:50:00,153.91,153.96,153.9,153.92,1549.0,151.4151,151.4643,151.4053,151.4249,1549.0
2023-01-19 14:55:00,153.91,154.07,153.9,153.97,5158.0,151.4151,151.5725,151.4053,151.4741,5158.0
2023-01-19 15:00:00,154.0,154.1,153.96,154.06,4232.0,151.5036,151.602,151.4643,151.5627,4232.0
2023-01-19 15:05:00,154.05,154.05,153.89,153.89,2361.0,151.5528,151.5528,151.3954,151.3954,2361.0
2023-01-19 15:10:00,153.94,153.97,153.8,153.97,3547.0,151.4446,151.4741,151.3069,151.4741,3547.0
2023-01-19 15:15:00,153.94,154.03,153.85,153.99,6978.0,151.4446,151.5332,151.3561,151.4938,6978.0
2023-01-19 15:20:00,153.99,154.0,153.86,153.94,3511.0,151.4938,151.5036,151.3659,151.4446,3511.0
2023-01-19 15:25:00,153.92,154.04,153.89,154.01,5132.0,151.4249,151.543,151.3954,151.5135,5132.0
2023-01-19 15:30:00,154.04,154.04,153.63,153.63,6737.0,151.543,151.543,151.1396,151.1396,6737.0
2023-01-19 15:35:00,153.64,153.76,153.6,153.62,4309.0,151.1495,151.2675,151.1101,151.1298,4309.0
2023-01-19 15:40:00,153.63,153.63,153.37,153.44,10402.0,151.1396,151.1396,150.8839,150.9527,10402.0
2023-01-19 15:45:00,153.44,153.53,153.29,153.29,13847.0,150.9527,151.0413,150.8051,150.8051,13847.0
2023-01-19 15:50:00,153.28,153.5,153.25,153.4,32201.0,150.7953,151.0117,150.7658,150.9134,32201.0
2023-01-19 15:55:00,153.35,153.41,152.74,152.94,125302.0,150.8642,150.9232,150.2641,150.4608,125302.0
2023-01-20 09:30:00,153.5,154.84,153.0,153.0,110316.0,151.0117,152.33,150.5199,150.5199,110316.0
2023-01-20 09:35:00,153.28,153.28,152.43,152.8,2985.0,150.7953,150.7953,149.9591,150.3231,2985.0
2023-01-20 09:40:00,152.8,153.3,152.79,153.3,1070.0,150.3231,150.815,150.3133,150.815,1070.0
2023-01-20 09:45:00,153.45,153.75,153.38,153.67,5836.0,150.9626,151.2577,150.8937,151.179,5836.0
2023-01-20 09:50:00,153.79,153.95,153.26,153.28,21010.0,151.297,151.4545,150.7756,150.7953,21010.0
2023-01-20 09:55:00,153.28,153.69,153.07,153.46,8083.0,150.7953,151.1987,150.5887,150.9724,8083.0
2023-01-20 10:00:00,153.34,153.53,153.19,153.28,5175.0,150.8543,151.0413,150.7068,150.7953,5175.0
2023-01-20 10:05:00,153.3,153.51,153.3,153.36,3998.0,150.815,151.0216,150.815,150.874,3998.0
2023-01-20 10:10:00,153.4,153.82,153.34,153.71,4300.0,150.9134,151.3266,150.8543,151.2183,4300.0
2023-01-20 10:15:00,153.7,153.9,153.46,153.78,5338.0,151.2085,151.4053,150.9724,151.2872,5338.0
2023-01-20 10:20:00,153.75,154.1,153.75,153.9,3259.0,151.2577,151.602,151.2577,151.4053,3259.0
2023-01-20 10:25:00,153.9,153.99,153.74,153.83,12244.0,151.4053,151.4938,151.2479,151.3364,12244.0
2023-01-20 10:30:00,153.81,153.89,153.38,153.54,7939.0,151.3167,151.3954,150.8937,151.0511,7939.0
2023-01-20 10:35:00,153.52,153.79,153.52,153.66,10366.0,151.0314,151.297,151.0314,151.1692,10366.0
2023-01-20 10:40:00,153.67,153.67,153.48,153.51,2876.0,151.179,151.179,150.9921,151.0216,2876.0
2023-01-20 10:45:00,153.6,153.68,153.52,153.56,10788.0,151.1101,151.1888,151.0314,151.0708,10788.0
2023-01-20 10:50:00,153.6,153.94,153.47,153.94,17089.0,151.1101,151.4446,150.9822,151.4446,17089.0
2023-01-20 10:55:00,153.96,153.98,153.66,153.74,20880.0,151.4643,151.484,151.1692,151.2479,20880.0
2023-01-20 11:00:00,153.74,154.18,153.73,154.15,7224.0,151.2479,151.6807,151.238,151.6512,7224.0
2023-01-20 11:05:00,154.15,154.16,153.58,153.58,4660.0,151.6512,151.661,151.0904,151.0904,4660.0
2023-01-20 11:10:00,153.59,153.79,153.59,153.75,4461.0,151.1003,151.297,151.1003,151.2577,4461.0
2023-01-20 11:15:00,153.79,153.93,153.52,153.71,2807.0,151.297,151.4348,151.0314,151.2183,2807.0
2023-01-20 11:20:00,153.72,153.74,153.52,153.56,3073.0,151.2282,151.2479,151.0314,151.0708,3073.0
2023-01-20 11:25:00,153.58,153.76,153.54,153.69,2580.0,151.0904,151.2675,151.0511,151.1987,2580.0
2023-01-20 11:30:00,153.72,153.73,153.59,153.72,3501.0,151.2282,151.238,151.1003,151.2282,3501.0
2023-01-20 11:35:00,153.51,153.51,153.27,153.31,1137.0,151.0216,151.0216,150.7855,150.8248,1137.0
2023-01-20 11:40:00,153.32,153.4,153.29,153.39,2581.0,150.8347,150.9134,150.8051,150.9035,2581.0
2023-01-20 11:45:00,153.32,153.41,153.2,153.21,6281.0,150.8347,150.9232,150.7166,150.7264,6281.0
2023-01-20 11:50:00,153.21,153.36,153.01,153.05,6615.0,150.7264,150.874,150.5297,150.569,6615.0
2023-01-20 11:55:00,153.02,153.25,153.01,153.17,4790.0,150.5395,150.7658,150.5297,150.6871,4790.0
2023-01-20 12:00:00,153.08,153.33,153.08,153.19,3161.0,150.5986,150.8445,150.5986,150.7068,3161.0
2023-01-20 12:05:00,153.15,153.15,152.97,152.97,3613.0,150.6674,150.6674,150.4903,150.4903,3613.0
2023-01-20 12:10:00,152.91,153.05,152.87,153.02,2400.0,150.4313,150.569,150.392,150.5395,2400.0
2023-01-20 12:15:00,153.02,153.13,152.92,153.02,5265.0,150.5395,150.6477,150.4411,150.5395,5265.0
2023-01-20 12:20:00,153.06,153.1,152.89,153.01,13340.0,150.5789,150.6182,150.4116,150.5297,13340.0
2023-01-20 12:25:00,152.99,153.31,152.86,153.16,6243.0,150.51,150.8248,150.3821,150.6773,6243.0
2023-01-20 12:30:00,153.1,153.17,152.97,153.08,1648.0,150.6182,150.6871,150.4903,150.5986,1648.0
2023-01-20 12:35:00,153.0,153.32,153.0,153.26,1916.0,150.5199,150.8347,150.5199,150.7756,1916.0
2023-01-20 12:40:00,153.21,153.23,153.15,153.21,1957.0,150.7264,150.7461,150.6674,150.7264,1957.0
2023-01-20 12:45:00,153.23,153.33,153.2,153.27,2878.0,150.7461,150.8445,150.7166,150.7855,2878.0
2023-01-20 12:50:00,153.32,153.34,153.22,153.22,2936.0,150.8347,150.8543,150.7363,150.7363,2936.0
2023-01-20 12:55:00,153.22,153.22,153.08,153.08,1105.0,150.7363,150.7363,150.5986,150.5986,1105.0
2023-01-20 13:00:00,153.15,153.24,153.02,153.1,3533.0,150.6674,150.756,150.5395,150.6182,3533.0
2023-01-20 13:05:00,153.09,153.09,153.0,153.03,2461.0,150.6084,150.6084,150.5199,150.5494,2461.0
2023-01-20 13:10:00,153.0,153.01,152.7,152.99,4569.0,150.5199,150.5297,150.2247,150.51,4569.0
2023-01-20 13:15:00,152.93,152.95,152.58,152.58,3291.0,150.451,150.4707,150.1067,150.1067,3291.0
2023-01-20 13:20:00,152.42,152.72,152.41,152.71,3200.0,149.9493,150.2444,149.9394,150.2346,3200.0
2023-01-20 13:25:00,152.76,152.86,152.72,152.86,4411.0,150.2837,150.3821,150.2444,150.3821,4411.0
2023-01-20 13:30:00,152.89,153.25,152.89,153.23,1525.0,150.4116,150.7658,150.4116,150.7461,1525.0
2023-01-20 13:35:00,153.23,153.33,153.19,153.24,6798.0,150.7461,150.8445,150.7068,150.756,6798.0
2023-01-20 13:40:00,153.33,153.38,153.26,153.26,3266.0,150.8445,150.8937,150.7756,150.7756,3266.0
2023-01-20 13:45:00,153.32,153.38,153.24,153.34,5165.0,150.8347,150.8937,150.756,150.8543,5165.0
2023-01-20 13:50:00,153.37,153.43,153.05,153.12,6491.0,150.8839,150.9429,150.569,150.6379,6491.0
2023-01-20 13:55:00,153.09,153.35,153.09,153.32,2424.0,150.6084,150.8642,150.6084,150.8347,2424.0
2023-01-20 14:00:00,153.32,153.48,153.31,153.44,2255.0,150.8347,150.9921,150.8248,150.9527,2255.0
2023-01-20 14:05:00,153.38,153.65,153.38,153.65,4000.0,150.8937,151.1593,150.8937,151.1593,4000.0
2023-01-20 14:10:00,153.82,154.1,153.82,154.06,2414.0,151.3266,151.602,151.3266,151.5627,2414.0
2023-01-20 14:15:00,154.1,154.29,154.1,154.18,7226.0,151.602,151.7889,151.602,151.6807,7226.0
2023-01-20 14:20:00,154.12,154.3,154.0,154.3,2489.0,151.6217,151.7988,151.5036,151.7988,2489.0
2023-01-20 14:25:00,154.33,154.46,154.33,154.46,3210.0,151.8283,151.9562,151.8283,151.9562,3210.0
2023-01-20 14:30:00,154.48,154.7,154.43,154.55,6954.0,151.9759,152.1923,151.9267,152.0447,6954.0
2023-01-20 14:35:00,154.51,154.58,154.5,154.58,2492.0,152.0054,152.0742,151.9955,152.0742,2492.0
2023-01-20 14:40:00,154.58,154.73,154.55,154.69,7301.0,152.0742,152.2218,152.0447,152.1825,7301.0
2023-01-20 14:45:00,154.69,154.78,154.65,154.67,4366.0,152.1825,152.271,152.1431,152.1628,4366.0
2023-01-20 14:50:00,154.64,154.92,154.52,154.92,6148.0,152.1333,152.4087,152.0152,152.4087,6148.0
2023-01-20 14:55:00,154.87,155.41,154.87,155.39,13732.0,152.3595,152.8908,152.3595,152.8711,13732.0
2023-01-20 15:00:00,155.4,155.78,155.4,155.76,18528.0,152.8809,153.2548,152.8809,153.2351,18528.0
2023-01-20 15:05:00,155.72,155.82,155.53,155.77,14844.0,153.1958,153.2941,153.0088,153.2449,14844.0
2023-01-20 15:10:00,155.8,156.0,155.74,156.0,7746.0,153.2745,153.4712,153.2154,153.4712,7746.0
2023-01-20 15:15:00,156.01,156.01,155.69,155.7,12032.0,153.4811,153.4811,153.1662,153.1761,12032.0
2023-01-20 15:20:00,155.71,155.75,155.51,155.53,5170.0,153.1859,153.2253,152.9892,153.0088,5170.0
2023-01-20 15:25:00,155.6,155.63,155.44,155.48,9652.0,153.0777,153.1072,152.9203,152.9596,9652.0
2023-01-20 15:30:00,155.5,155.65,155.5,155.51,11350.0,152.9793,153.1269,152.9793,152.9892,11350.0
2023-01-20 15:35:00,155.51,155.51,155.26,155.39,9739.0,152.9892,152.9892,152.7432,152.8711,9739.0
2023-01-20 15:40:00,155.28,155.41,155.28,155.37,8946.0,152.7629,152.8908,152.7629,152.8514,8946.0
2023-01-20 15:45:00,155.36,155.64,155.22,155.6,17867.0,152.8416,153.1171,152.7039,153.0777,17867.0
2023-01-20 15:50:00,155.65,155.95,155.62,155.88,31803.0,153.1269,153.422,153.0974,153.3532,31803.0
2023-01-20 15:55:00,155.89,155.96,155.55,155.87,79480.0,153.363,153.4319,153.0285,153.3433,79480.0
2023-01-23 09:30:00,156.0,156.0,155.67,155.93,14629.0,153.4712,153.4712,153.1466,153.4024,14629.0
2023-01-23 09:35:00,155.77,156.25,155.74,156.02,1600.0,153.2449,153.7172,153.2154,153.4909,1600.0
2023-01-23 09:40:00,155.96,156.37,155.96,156.2,800.0,153.4319,153.8352,153.4319,153.668,800.0
2023-01-23 09:45:00,156.22,156.77,156.06,156.77,2250.0,153.6877,154.2287,153.5302,154.2287,2250.0
2023-01-23 09:50:00,156.74,156.99,156.67,156.72,3552.0,154.1992,154.4452,154.1304,154.1795,3552.0
2023-01-23 09:55:00,156.86,156.99,156.75,156.91,2242.0,154.3173,154.4452,154.2091,154.3665,2242.0
2023-01-23 10:00:00,156.91,157.3,156.91,157.12,5395.0,154.3665,154.7501,154.3665,154.5731,5395.0
2023-01-23 10:05:00,157.25,157.67,157.13,157.52,3497.0,154.701,155.1141,154.5829,154.9666,3497.0
2023-01-23 10:10:00,157.5,157.52,157.08,157.09,4627.0,154.9469,154.9666,154.5337,154.5436,4627.0
2023-01-23 10:15:00,156.95,157.01,156.87,156.87,500.0,154.4058,154.4648,154.3271,154.3271,500.0
2023-01-23 10:20:00,156.85,157.0,156.85,156.95,1281.0,154.3074,154.455,154.3074,154.4058,1281.0
2023-01-23 10:25:00,157.04,157.21,156.88,156.88,800.0,154.4944,154.6616,154.337,154.337,800.0
2023-01-23 10:30:00,156.93,157.2,156.93,157.18,3205.0,154.3861,154.6518,154.3861,154.6321,3205.0
2023-01-23 10:35:00,157.16,157.22,156.92,156.95,1720.0,154.6124,154.6714,154.3763,154.4058,1720.0
2023-01-23 10:40:00,157.01,157.01,156.82,156.86,571.0,154.4648,154.4648,154.2779,154.3173,571.0
2023-01-23 10:45:00,156.88,157.2,156.84,157.18,1501.0,154.337,154.6518,154.2976,154.6321,1501.0
2023-01-23 10:50:00,157.15,157.24,156.96,156.96,1610.0,154.6026,154.6911,154.4157,154.4157,1610.0
2023-01-23 10:55:00,156.94,157.09,156.93,157.05,1575.0,154.396,154.5436,154.3861,154.5042,1575.0
2023-01-23 11:00:00,157.12,157.51,157.12,157.46,3266.0,154.5731,154.9567,154.5731,154.9076,3266.0
2023-01-23 11:05:00,157.41,157.65,157.41,157.58,3900.0,154.8584,155.0945,154.8584,155.0256,3900.0
2023-01-23 11:10:00,157.5,157.57,157.5,157.54,2672.0,154.9469,155.0158,154.9469,154.9863,2672.0
2023-01-23 11:15:00,157.48,157.71,157.39,157.71,4267.0,154.9272,155.1535,154.8387,155.1535,4267.0
2023-01-23 11:20:00,157.81,157.92,157.8,157.8,2441.0,155.2519,155.3601,155.242,155.242,2441.0
2023-01-23 11:25:00,157.8,157.8,157.49,157.52,8371.0,155.242,155.242,154.9371,154.9666,8371.0
2023-01-23 11:30:00,157.36,157.81,157.2,157.68,6140.0,154.8092,155.2519,154.6518,155.124,6140.0
2023-01-23 11:35:00,157.68,157.83,157.51,157.83,6224.0,155.124,155.2716,154.9567,155.2716,6224.0
2023-01-23 11:40:00,157.86,158.1,157.7,158.02,15079.0,155.3011,155.5372,155.1437,155.4585,15079.0
2023-01-23 11:45:00,158.07,158.25,158.07,158.13,3717.0,155.5077,155.6847,155.5077,155.5667,3717.0
2023-01-23 11:50:00,158.13,158.55,158.08,158.44,12299.0,155.5667,155.9799,155.5175,155.8717,12299.0
2023-01-23 11:55:00,158.43,158.81,158.43,158.81,7184.0,155.8618,156.2357,155.8618,156.2357,7184.0
2023-01-23 12:00:00,158.8,158.86,158.6,158.71,5905.0,156.2258,156.2849,156.0291,156.1373,5905.0
2023-01-23 12:05:00,158.65,158.67,158.44,158.45,6462.0,156.0783,156.0979,155.8717,155.8815,6462.0
2023-01-23 12:10:00,158.26,158.55,158.26,158.49,4704.0,155.6946,155.9799,155.6946,155.9209,4704.0
2023-01-23 12:15:00,158.49,158.59,158.4,158.44,3290.0,155.9209,156.0192,155.8323,155.8717,3290.0
2023-01-23 12:20:00,158.44,158.48,158.35,158.43,3471.0,155.8717,155.911,155.7831,155.8618,3471.0
2023-01-23 12:25:00,158.39,158.58,158.35,158.58,2631.0,155.8225,156.0094,155.7831,156.0094,2631.0
2023-01-23 12:30:00,158.59,158.77,158.58,158.77,1978.0,156.0192,156.1963,156.0094,156.1963,1978.0
2023-01-23 12:35:00,158.78,158.79,158.69,158.74,3721.0,156.2062,156.216,156.1176,156.1668,3721.0
2023-01-23 12:40:00,158.72,158.72,158.66,158.71,2094.0,156.1471,156.1471,156.0881,156.1373,2094.0
2023-01-23 12:45:00,158.66,158.88,158.66,158.87,2548.0,156.0881,156.3045,156.0881,156.2947,2548.0
2023-01-23 12:50:00,158.88,159.15,158.88,159.07,7879.0,156.3045,156.5702,156.3045,156.4915,7879.0
2023-01-23 12:55:00,159.11,159.28,159.1,159.15,2462.0,156.5308,156.6981,156.521,156.5702,2462.0
2023-01-23 13:00:00,159.18,159.38,159.16,159.31,1919.0,156.5997,156.7964,156.58,156.7276,1919.0
2023-01-23 13:05:00,159.31,159.37,159.18,159.26,12258.0,156.7276,156.7866,156.5997,156.6784,12258.0
2023-01-23 13:10:00,159.38,159.38,159.15,159.31,18493.0,156.7964,156.7964,156.5702,156.7276,18493.0
2023-01-23 13:15:00,159.32,159.44,159.31,159.33,15914.0,156.7374,156.8555,156.7276,156.7472,15914.0
2023-01-23 13:20:00,159.35,159.59,159.35,159.51,7287.0,156.7669,157.003,156.7669,156.9243,7287.0
2023-01-23 13:25:00,159.5,159.5,159.15,159.28,3325.0,156.9145,156.9145,156.5702,156.6981,3325.0
2023-01-23 13:30:00,159.29,159.42,159.29,159.36,2716.0,156.7079,156.8358,156.7079,156.7768,2716.0
2023-01-23 13:35:00,159.36,159.5,159.31,159.47,5408.0,156.7768,156.9145,156.7276,156.885,5408.0
2023-01-23 13:40:00,159.48,159.56,159.46,159.52,3366.0,156.8948,156.9735,156.8751,156.9342,3366.0
2023-01-23 13:45:00,159.56,159.57,159.36,159.36,4155.0,156.9735,156.9834,156.7768,156.7768,4155.0
2023-01-23 13:50:00,159.2,159.2,158.59,158.63,6623.0,156.6193,156.6193,156.0192,156.0586,6623.0
2023-01-23 13:55:00,158.61,158.69,158.53,158.61,3175.0,156.0389,156.1176,155.9602,156.0389,3175.0
2023-01-23 14:00:00,158.57,158.72,158.52,158.71,7414.0,155.9996,156.1471,155.9504,156.1373,7414.0
2023-01-23 14:05:00,158.72,158.83,158.72,158.8,2297.0,156.1471,156.2553,156.1471,156.2258,2297.0
2023-01-23 14:10:00,158.76,158.76,158.51,158.56,5980.0,156.1865,156.1865,155.9405,155.9897,5980.0
2023-01-23 14:15:00,158.53,158.65,158.5,158.64,3360.0,155.9602,156.0783,155.9307,156.0684,3360.0
2023-01-23 14:20:00,158.64,158.67,158.51,158.51,3317.0,156.0684,156.0979,155.9405,155.9405,3317.0
2023-01-23 14:25:00,158.51,158.53,158.38,158.43,2775.0,155.9405,155.9602,155.8126,155.8618,2775.0
2023-01-23 14:30:00,158.5,158.64,158.49,158.53,6925.0,155.9307,156.0684,155.9209,155.9602,6925.0
2023-01-23 14:35:00,158.5,158.5,158.19,158.26,8137.0,155.9307,155.9307,155.6257,155.6946,8137.0
2023-01-23 14:40:00,158.25,158.36,158.1,158.16,6676.0,155.6847,155.793,155.5372,155.5962,6676.0
2023-01-23 14:45:00,158.04,158.1,157.6,157.7,7658.0,155.4782,155.5372,155.0453,155.1437,7658.0
2023-01-23 14:50:00,157.7,157.79,157.56,157.72,7852.0,155.1437,155.2322,155.0059,155.1633,7852.0
2023-01-23 14:55:00,157.78,157.93,157.71,157.93,3604.0,155.2224,155.3699,155.1535,155.3699,3604.0
2023-01-23 15:00:00,157.97,158.05,157.96,158.0,3304.0,155.4093,155.488,155.3994,155.4388,3304.0
2023-01-23 15:05:00,157.95,158.21,157.95,158.21,8805.0,155.3896,155.6454,155.3896,155.6454,8805.0
2023-01-23 15:10:00,158.19,158.58,158.19,158.56,5508.0,155.6257,156.0094,155.6257,155.9897,5508.0
2023-01-23 15:15:00,158.49,158.58,158.45,158.46,3529.0,155.9209,156.0094,155.8815,155.8913,3529.0
2023-01-23 15:20:00,158.41,158.55,158.37,158.55,3701.0,155.8422,155.9799,155.8028,155.9799,3701.0
2023-01-23 15:25:00,158.57,158.59,158.3,158.56,10572.0,155.9996,156.0192,155.7339,155.9897,10572.0
2023-01-23 15:30:00,158.55,158.59,158.38,158.5,8862.0,155.9799,156.0192,155.8126,155.9307,8862.0
2023-01-23 15:35:00,158.47,158.57,158.44,158.57,5661.0,155.9012,155.9996,155.8717,155.9996,5661.0
2023-01-23 15:40:00,158.52,158.61,158.37,158.61,5210.0,155.9504,156.0389,155.8028,156.0389,5210.0
2023-01-23 15:45:00,158.62,158.73,158.58,158.69,5243.0,156.0487,156.157,156.0094,156.1176,5243.0
2023-01-23 15:50:00,158.76,159.06,158.74,158.97,19180.0,156.1865,156.4816,156.1668,156.3931,19180.0
2023-01-23 15:55:00,158.97,159.19,158.97,159.01,49714.0,156.3931,156.6095,156.3931,156.4324,49714.0
2023-01-24 09:30:00,156.27,158.13,156.27,157.87,13768.0,153.7368,155.5667,153.7368,155.3109,13768.0
2023-01-24 09:35:00,157.7,157.81,157.01,157.31,11664.0,155.1437,155.2519,154.4648,154.76,11664.0
2023-01-24 09:40:00,157.4,157.94,157.39,157.94,8979.0,154.8485,155.3798,154.8387,155.3798,8979.0
2023-01-24 09:45:00,157.82,157.91,157.51,157.78,4556.0,155.2617,155.3503,154.9567,155.2224,4556.0
2023-01-24 09:50:00,157.78,158.35,157.58,158.34,10537.0,155.2224,155.7831,155.0256,155.7733,10537.0
2023-01-24 09:55:00,158.34,158.51,158.23,158.33,15918.0,155.7733,155.9405,155.6651,155.7635,15918.0
2023-01-24 10:00:00,158.39,158.49,157.94,157.94,7571.0,155.8225,155.9209,155.3798,155.3798,7571.0
2023-01-24 10:05:00,157.51,157.52,156.74,157.06,6793.0,154.9567,154.9666,154.1992,154.514,6793.0
2023-01-24 10:10:00,157.08,157.15,156.82,157.15,5382.0,154.5337,154.6026,154.2779,154.6026,5382.0
2023-01-24 10:15:00,157.18,157.43,156.99,157.09,2009.0,154.6321,154.878,154.4452,154.5436,2009.0
2023-01-24 10:20:00,157.22,157.22,155.66,155.77,17103.0,154.6714,154.6714,153.1367,153.2449,17103.0
2023-01-24 10:25:00,155.71,156.45,155.53,156.45,7745.0,153.1859,153.9139,153.0088,153.9139,7745.0
2023-01-24 10:30:00,156.4,156.4,156.02,156.21,10041.0,153.8647,153.8647,153.4909,153.6778,10041.0
2023-01-24 10:35:00,156.21,156.25,155.64,156.12,10933.0,153.6778,153.7172,153.1171,153.5893,10933.0
2023-01-24 10:40:00,156.16,156.73,155.97,156.62,5900.0,153.6286,154.1894,153.4417,154.0812,5900.0
2023-01-24 10:45:00,156.68,156.76,156.49,156.59,7302.0,154.1402,154.2189,153.9533,154.0517,7302.0
2023-01-24 10:50:00,156.58,156.79,156.52,156.73,12806.0,154.0418,154.2484,153.9828,154.1894,12806.0
2023-01-24 10:55:00,156.84,156.87,156.36,156.69,10309.0,154.2976,154.3271,153.8254,154.15,10309.0
2023-01-24 11:00:00,156.69,157.08,156.69,157.06,5104.0,154.15,154.5337,154.15,154.514,5104.0
2023-01-24 11:05:00,157.0,157.0,156.67,156.74,5876.0,154.455,154.455,154.1304,154.1992,5876.0
2023-01-24 11:10:00,156.76,156.76,156.28,156.28,3805.0,154.2189,154.2189,153.7467,153.7467,3805.0
2023-01-24 11:15:00,156.21,156.21,155.99,156.15,6101.0,153.6778,153.6778,153.4614,153.6188,6101.0
2023-01-24 11:20:00,156.1,156.13,156.02,156.05,2700.0,153.5696,153.5991,153.4909,153.5204,2700.0
2023-01-24 11:25:00,155.92,156.06,155.83,156.02,5200.0,153.3925,153.5302,153.304,153.4909,5200.0
2023-01-24 11:30:00,155.97,156.26,155.92,156.04,18915.0,153.4417,153.727,153.3925,153.5106,18915.0
2023-01-24 11:35:00,156.05,156.11,155.74,155.76,5935.0,153.5204,153.5794,153.2154,153.2351,5935.0
2023-01-24 11:40:00,155.74,155.87,155.69,155.87,2827.0,153.2154,153.3433,153.1662,153.3433,2827.0
2023-01-24 11:45:00,155.91,155.99,155.84,155.88,3131.0,153.3827,153.4614,153.3138,153.3532,3131.0
2023-01-24 11:50:00,155.91,156.08,155.84,155.91,11133.0,153.3827,153.5499,153.3138,153.3827,11133.0
2023-01-24 11:55:00,155.91,156.38,155.9,156.29,10090.0,153.3827,153.8451,153.3728,153.7565,10090.0
2023-01-24 12:00:00,156.28,156.35,156.28,156.28,1600.0,153.7467,153.8155,153.7467,153.7467,1600.0
2023-01-24 12:05:00,156.44,156.65,156.43,156.57,2200.0,153.9041,154.1107,153.8943,154.032,2200.0
2023-01-24 12:10:00,156.55,156.55,156.0,156.07,5205.0,154.0123,154.0123,153.4712,153.5401,5205.0
2023-01-24 12:15:00,156.07,156.26,155.98,156.03,6621.0,153.5401,153.727,153.4515,153.5007,6621.0
2023-01-24 12:20:00,155.95,155.95,155.6,155.63,1643.0,153.422,153.422,153.0777,153.1072,1643.0
2023-01-24 12:25:00,155.63,155.71,155.53,155.58,8022.0,153.1072,153.1859,153.0088,153.058,8022.0
2023-01-24 12:30:00,155.55,155.62,155.41,155.52,8461.0,153.0285,153.0974,152.8908,152.999,8461.0
2023-01-24 12:35:00,155.52,155.61,155.36,155.36,4898.0,152.999,153.0875,152.8416,152.8416,4898.0
2023-01-24 12:40:00,155.32,155.56,155.12,155.45,7992.0,152.8022,153.0384,152.6055,152.9301,7992.0
2023-01-24 12:45:00,155.37,155.37,155.18,155.26,5551.0,152.8514,152.8514,152.6645,152.7432,5551.0
2023-01-24 12:50:00,155.2,155.36,155.1,155.28,6705.0,152.6842,152.8416,152.5858,152.7629,6705.0
2023-01-24 12:55:00,155.28,155.47,155.22,155.44,9529.0,152.7629,152.9498,152.7039,152.9203,9529.0
2023-01-24 13:00:00,155.4,155.72,155.24,155.24,9546.0,152.8809,153.1958,152.7235,152.7235,9546.0
2023-01-24 13:05:00,155.24,155.43,155.22,155.43,2637.0,152.7235,152.9105,152.7039,152.9105,2637.0
2023-01-24 13:10:00,155.44,155.58,155.36,155.42,5450.0,152.9203,153.058,152.8416,152.9006,5450.0
2023-01-24 13:15:00,155.35,155.41,155.25,155.4,2845.0,152.8318,152.8908,152.7334,152.8809,2845.0
2023-01-24 13:20:00,155.4,155.41,155.32,155.32,2009.0,152.8809,152.8908,152.8022,152.8022,2009.0
2023-01-24 13:25:00,155.36,155.36,155.11,155.23,8375.0,152.8416,152.8416,152.5956,152.7137,8375.0
2023-01-24 13:30:00,155.25,155.36,155.22,155.31,3742.0,152.7334,152.8416,152.7039,152.7924,3742.0
2023-01-24 13:35:00,155.28,155.29,154.94,154.99,8011.0,152.7629,152.7727,152.4284,152.4776,8011.0
2023-01-24 13:40:00,154.96,154.96,154.7,154.82,7984.0,152.4481,152.4481,152.1923,152.3103,7984.0
2023-01-24 13:45:00,154.73,154.74,154.59,154.64,5231.0,152.2218,152.2316,152.0841,152.1333,5231.0
2023-01-24 13:50:00,154.6,154.74,154.56,154.71,7275.0,152.0939,152.2316,152.0546,152.2021,7275.0
2023-01-24 13:55:00,154.74,154.93,154.74,154.74,3202.0,152.2316,152.4186,152.2316,152.2316,3202.0
2023-01-24 14:00:00,154.72,154.73,154.46,154.46,5107.0,152.212,152.2218,151.9562,151.9562,5107.0
2023-01-24 14:05:00,154.46,154.95,154.46,154.87,5586.0,151.9562,152.4382,151.9562,152.3595,5586.0
2023-01-24 14:10:00,154.91,154.96,154.85,154.86,2426.0,152.3989,152.4481,152.3399,152.3497,2426.0
2023-01-24 14:15:00,154.87,155.0,154.86,154.95,4058.0,152.3595,152.4874,152.3497,152.4382,4058.0
2023-01-24 14:20:00,154.95,155.28,154.94,155.17,3721.0,152.4382,152.7629,152.4284,152.6547,3721.0
2023-01-24 14:25:00,155.19,155.48,155.18,155.45,1900.0,152.6744,152.9596,152.6645,152.9301,1900.0
2023-01-24 14:30:00,155.6,155.6,155.45,155.45,3309.0,153.0777,153.0777,152.9301,152.9301,3309.0
2023-01-24 14:35:00,155.37,155.62,155.37,155.57,3900.0,152.8514,153.0974,152.8514,153.0482,3900.0
2023-01-24 14:40:00,155.57,155.64,155.57,155.59,4463.0,153.0482,153.1171,153.0482,153.0679,4463.0
2023-01-24 14:45:00,155.57,155.58,155.41,155.49,5089.0,153.0482,153.058,152.8908,152.9695,5089.0
2023-01-24 14:50:00,155.45,155.48,155.33,155.46,3100.0,152.9301,152.9596,152.8121,152.94,3100.0
2023-01-24 14:55:00,155.48,155.65,155.48,155.5,9526.0,152.9596,153.1269,152.9596,152.9793,9526.0
2023-01-24 15:00:00,155.51,155.62,155.49,155.52,3163.0,152.9892,153.0974,152.9695,152.999,3163.0
2023-01-24 15:05:00,155.47,155.6,155.41,155.53,4748.0,152.9498,153.0777,152.8908,153.0088,4748.0
2023-01-24 15:10:00,155.55,155.6,155.39,155.42,5359.0,153.0285,153.0777,152.8711,152.9006,5359.0
2023-01-24 15:15:00,155.42,155.64,155.39,155.59,7875.0,152.9006,153.1171,152.8711,153.0679,7875.0
2023-01-24 15:20:00,155.59,155.69,155.56,155.66,4610.0,153.0679,153.1662,153.0384,153.1367,4610.0
2023-01-24 15:25:00,155.61,155.66,155.49,155.51,7558.0,153.0875,153.1367,152.9695,152.9892,7558.0
2023-01-24 15:30:00,155.51,155.51,155.25,155.25,4041.0,152.9892,152.9892,152.7334,152.7334,4041.0
2023-01-24 15:35:00,155.28,155.3,155.08,155.18,5500.0,152.7629,152.7826,152.5661,152.6645,5500.0
2023-01-24 15:40:00,155.19,155.19,154.94,155.06,6631.0,152.6744,152.6744,152.4284,152.5465,6631.0
2023-01-24 15:45:00,155.06,155.15,154.98,155.13,16345.0,152.5465,152.635,152.4678,152.6153,16345.0
2023-01-24 15:50:00,155.16,155.64,155.16,155.5,26265.0,152.6448,153.1171,152.6448,152.9793,26265.0
2023-01-24 15:55:00,155.5,155.84,155.41,155.69,51221.0,152.9793,153.3138,152.8908,153.1662,51221.0
2023-01-25 09:30:00,154.0,154.93,153.99,154.08,15543.0,151.5036,152.4186,151.4938,151.5823,15543.0
2023-01-25 09:35:00,154.04,154.06,153.46,153.83,1876.0,151.543,151.5627,150.9724,151.3364,1876.0
2023-01-25 09:40:00,153.84,154.57,153.83,154.07,3356.0,151.3462,152.0644,151.3364,151.5725,3356.0
2023-01-25 09:45:00,154.0,154.13,153.82,153.93,5254.0,151.5036,151.6315,151.3266,151.4348,5254.0
2023-01-25 09:50:00,154.04,154.24,153.93,154.08,3604.0,151.543,151.7398,151.4348,151.5823,3604.0
2023-01-25 09:55:00,154.2,154.2,153.76,153.85,6098.0,151.7004,151.7004,151.2675,151.3561,6098.0
2023-01-25 10:00:00,153.9,154.07,153.46,153.74,2681.0,151.4053,151.5725,150.9724,151.2479,2681.0
2023-01-25 10:05:00,153.67,154.41,153.6,154.36,5654.0,151.179,151.907,151.1101,151.8578,5654.0
2023-01-25 10:10:00,154.13,154.37,153.99,153.99,3527.0,151.6315,151.8676,151.4938,151.4938,3527.0
2023-01-25 10:15:00,153.87,153.94,153.55,153.8,2994.0,151.3757,151.4446,151.0609,151.3069,2994.0
2023-01-25 10:20:00,153.77,153.77,153.43,153.43,710.0,151.2774,151.2774,150.9429,150.9429,710.0
2023-01-25 10:25:00,153.38,153.89,153.33,153.66,7289.0,150.8937,151.3954,150.8445,151.1692,7289.0
2023-01-25 10:30:00,153.69,153.69,153.3,153.3,4615.0,151.1987,151.1987,150.815,150.815,4615.0
2023-01-25 10:35:00,153.15,153.26,152.83,152.83,2641.0,150.6674,150.7756,150.3526,150.3526,2641.0
2023-01-25 10:40:00,152.97,153.17,152.92,153.08,3071.0,150.4903,150.6871,150.4411,150.5986,3071.0
2023-01-25 10:45:00,152.99,153.22,152.97,153.15,4128.0,150.51,150.7363,150.4903,150.6674,4128.0
2023-01-25 10:50:00,153.04,153.27,153.04,153.27,700.0,150.5592,150.7855,150.5592,150.7855,700.0
2023-01-25 10:55:00,153.43,153.59,153.37,153.58,3148.0,150.9429,151.1003,150.8839,151.0904,3148.0
2023-01-25 11:00:00,153.5,153.66,153.44,153.5,1704.0,151.0117,151.1692,150.9527,151.0117,1704.0
2023-01-25 11:05:00,153.45,153.46,153.18,153.25,1679.0,150.9626,150.9724,150.6969,150.7658,1679.0
2023-01-25 11:10:00,153.27,153.37,153.2,153.37,1735.0,150.7855,150.8839,150.7166,150.8839,1735.0
2023-01-25 11:15:00,153.36,153.53,153.23,153.53,2622.0,150.874,151.0413,150.7461,151.0413,2622.0
2023-01-25 11:20:00,153.64,153.89,153.56,153.56,1802.0,151.1495,151.3954,151.0708,151.0708,1802.0
2023-01-25 11:25:00,153.59,153.95,153.59,153.94,7710.0,151.1003,151.4545,151.1003,151.4446,7710.0
2023-01-25 11:30:00,153.94,154.02,153.76,154.02,13268.0,151.4446,151.5233,151.2675,151.5233,13268.0
2023-01-25 11:35:00,153.93,154.15,153.87,154.11,1440.0,151.4348,151.6512,151.3757,151.6119,1440.0
2023-01-25 11:40:00,154.07,154.07,153.87,153.89,984.0,151.5725,151.5725,151.3757,151.3954,984.0
2023-01-25 11:45:00,153.91,154.25,153.78,154.25,2013.0,151.4151,151.7496,151.2872,151.7496,2013.0
2023-01-25 11:50:00,154.39,155.19,154.38,155.02,16635.0,151.8873,152.6744,151.8775,152.5071,16635.0
2023-01-25 11:55:00,155.1,155.22,155.0,155.22,13000.0,152.5858,152.7039,152.4874,152.7039,13000.0
2023-01-25 12:00:00,155.23,155.36,155.18,155.18,2916.0,152.7137,152.8416,152.6645,152.6645,2916.0
2023-01-25 12:05:00,155.3,155.43,155.13,155.39,2747.0,152.7826,152.9105,152.6153,152.8711,2747.0
2023-01-25 12:10:00,155.43,155.43,155.06,155.31,1501.0,152.9105,152.9105,152.5465,152.7924,1501.0
2023-01-25 12:15:00,155.33,155.33,155.2,155.25,1485.0,152.8121,152.8121,152.6842,152.7334,1485.0
2023-01-25 12:20:00,155.24,155.26,154.96,155.01,3246.0,152.7235,152.7432,152.4481,152.4973,3246.0
2023-01-25 12:25:00,155.0,155.08,154.95,155.06,4109.0,152.4874,152.5661,152.4382,152.5465,4109.0
2023-01-25 12:30:00,155.01,155.04,154.95,155.02,12472.0,152.4973,152.5268,152.4382,152.5071,12472.0
2023-01-25 12:35:00,155.03,155.34,155.03,155.11,2079.0,152.5169,152.8219,152.5169,152.5956,2079.0
2023-01-25 12:40:00,155.27,155.31,155.22,155.22,3195.0,152.7531,152.7924,152.7039,152.7039,3195.0
2023-01-25 12:45:00,155.25,155.36,155.24,155.29,3810.0,152.7334,152.8416,152.7235,152.7727,3810.0
2023-01-25 12:50:00,155.29,155.29,155.2,155.27,5200.0,152.7727,152.7727,152.6842,152.7531,5200.0
2023-01-25 12:55:00,155.31,155.47,155.31,155.31,2523.0,152.7924,152.9498,152.7924,152.7924,2523.0
2023-01-25 13:00:00,155.36,155.58,155.31,155.42,1837.0,152.8416,153.058,152.7924,152.9006,1837.0
2023-01-25 13:05:00,155.51,155.6,155.47,155.6,1104.0,152.9892,153.0777,152.9498,153.0777,1104.0
2023-01-25 13:10:00,155.57,155.74,155.55,155.56,2686.0,153.0482,153.2154,153.0285,153.0384,2686.0
2023-01-25 13:15:00,155.64,155.67,155.53,155.53,1075.0,153.1171,153.1466,153.0088,153.0088,1075.0
2023-01-25 13:20:00,155.53,155.61,155.5,155.56,1390.0,153.0088,153.0875,152.9793,153.0384,1390.0
2023-01-25 13:25:00,155.62,155.68,155.54,155.55,2603.0,153.0974,153.1564,153.0187,153.0285,2603.0
2023-01-25 13:30:00,155.56,155.56,155.43,155.43,2570.0,153.0384,153.0384,152.9105,152.9105,2570.0
2023-01-25 13:35:00,155.43,155.56,155.33,155.34,2141.0,152.9105,153.0384,152.8121,152.8219,2141.0
2023-01-25 13:40:00,155.3,155.47,155.3,155.42,2708.0,152.7826,152.9498,152.7826,152.9006,2708.0
2023-01-25 13:45:00,155.43,155.84,155.43,155.84,2962.0,152.9105,153.3138,152.9105,153.3138,2962.0
2023-01-25 13:50:00,155.86,155.94,155.79,155.88,9424.0,153.3335,153.4122,153.2646,153.3532,9424.0
2023-01-25 13:55:00,155.88,155.89,155.7,155.78,1214.0,153.3532,153.363,153.1761,153.2548,1214.0
2023-01-25 14:00:00,155.84,155.84,155.69,155.74,2054.0,153.3138,153.3138,153.1662,153.2154,2054.0
2023-01-25 14:05:00,155.68,155.91,155.68,155.78,1195.0,153.1564,153.3827,153.1564,153.2548,1195.0
2023-01-25 14:10:00,155.87,156.09,155.87,156.06,1759.0,153.3433,153.5598,153.3433,153.5302,1759.0
2023-01-25 14:15:00,156.22,156.39,156.22,156.39,2083.0,153.6877,153.8549,153.6877,153.8549,2083.0
2023-01-25 14:20:00,156.41,156.41,156.24,156.24,1148.0,153.8746,153.8746,153.7073,153.7073,1148.0
2023-01-25 14:25:00,156.07,156.07,155.92,156.02,616.0,153.5401,153.5401,153.3925,153.4909,616.0
2023-01-25 14:30:00,155.99,156.01,155.84,155.84,3246.0,153.4614,153.4811,153.3138,153.3138,3246.0
2023-01-25 14:35:00,155.77,155.79,155.72,155.78,558.0,153.2449,153.2646,153.1958,153.2548,558.0
2023-01-25 14:40:00,155.65,155.98,155.65,155.98,3523.0,153.1269,153.4515,153.1269,153.4515,3523.0
2023-01-25 14:45:00,155.92,156.01,155.89,155.89,1313.0,153.3925,153.4811,153.363,153.363,1313.0
2023-01-25 14:50:00,155.98,156.12,155.93,155.97,2725.0,153.4515,153.5893,153.4024,153.4417,2725.0
2023-01-25 14:55:00,156.01,156.16,156.01,156.06,2453.0,153.4811,153.6286,153.4811,153.5302,2453.0
2023-01-25 15:00:00,156.09,156.3,156.09,156.3,1685.0,153.5598,153.7664,153.5598,153.7664,1685.0
2023-01-25 15:05:00,156.27,156.55,156.26,156.48,12122.0,153.7368,154.0123,153.727,153.9434,12122.0
2023-01-25 15:10:00,156.46,156.51,156.26,156.4,11722.0,153.9238,153.973,153.727,153.8647,11722.0
2023-01-25 15:15:00,156.36,156.4,156.1,156.1,5315.0,153.8254,153.8647,153.5696,153.5696,5315.0
2023-01-25 15:20:00,156.08,156.08,155.7,155.7,5106.0,153.5499,153.5499,153.1761,153.1761,5106.0
2023-01-25 15:25:00,155.61,155.87,155.61,155.77,4560.0,153.0875,153.3433,153.0875,153.2449,4560.0
2023-01-25 15:30:00,155.74,156.03,155.71,155.92,4126.0,153.2154,153.5007,153.1859,153.3925,4126.0
2023-01-25 15:35:00,155.83,155.84,155.57,155.81,4975.0,153.304,153.3138,153.0482,153.2843,4975.0
2023-01-25 15:40:00,155.78,155.8,155.47,155.5,7920.0,153.2548,153.2745,152.9498,152.9793,7920.0
2023-01-25 15:45:00,155.56,155.56,155.36,155.42,10137.0,153.0384,153.0384,152.8416,152.9006,10137.0
2023-01-25 15:50:00,155.4,155.45,155.18,155.33,20412.0,152.8809,152.9301,152.6645,152.8121,20412.0
2023-01-25 15:55:00,155.38,155.79,155.38,155.76,29337.0,152.8613,153.2646,152.8613,153.2351,29337.0
2023-01-26 09:30:00,156.97,157.1,156.4,157.03,18949.0,154.4255,154.5534,153.8647,154.4845,18949.0
2023-01-26 09:35:00,157.03,157.47,156.99,157.47,11938.0,154.4845,154.9174,154.4452,154.9174,11938.0
2023-01-26 09:40:00,157.5,157.5,156.3,156.87,8752.0,154.9469,154.9469,153.7664,154.3271,8752.0
2023-01-26 09:45:00,157.05,157.19,157.05,157.12,1113.0,154.5042,154.6419,154.5042,154.5731,1113.0
2023-01-26 09:50:00,157.0,157.08,156.74,156.85,6740.0,154.455,154.5337,154.1992,154.3074,6740.0
2023-01-26 09:55:00,156.93,157.04,156.71,157.02,4278.0,154.3861,154.4944,154.1697,154.4747,4278.0
2023-01-26 10:00:00,156.94,157.37,156.93,157.37,2177.0,154.396,154.819,154.3861,154.819,2177.0
2023-01-26 10:05:00,157.39,157.42,156.99,157.04,3200.0,154.8387,154.8682,154.4452,154.4944,3200.0
2023-01-26 10:10:00,157.28,157.36,157.16,157.3,3359.0,154.7305,154.8092,154.6124,154.7501,3359.0
2023-01-26 10:15:00,157.25,157.66,157.23,157.52,6604.0,154.701,155.1043,154.6813,154.9666,6604.0
2023-01-26 10:20:00,157.4,157.43,157.13,157.23,4913.0,154.8485,154.878,154.5829,154.6813,4913.0
2023-01-26 10:25:00,157.24,157.25,156.55,156.71,1852.0,154.6911,154.701,154.0123,154.1697,1852.0
2023-01-26 10:30:00,156.66,156.76,156.54,156.71,9870.0,154.1205,154.2189,154.0025,154.1697,9870.0
2023-01-26 10:35:00,156.72,156.72,155.86,156.03,2424.0,154.1795,154.1795,153.3335,153.5007,2424.0
2023-01-26 10:40:00,155.87,156.14,155.87,156.0,3020.0,153.3433,153.609,153.3433,153.4712,3020.0
2023-01-26 10:45:00,155.91,156.01,155.73,155.84,1742.0,153.3827,153.4811,153.2056,153.3138,1742.0
2023-01-26 10:50:00,155.96,156.06,155.72,155.75,12592.0,153.4319,153.5302,153.1958,153.2253,12592.0
2023-01-26 10:55:00,155.67,155.71,155.54,155.58,2544.0,153.1466,153.1859,153.0187,153.058,2544.0
2023-01-26 11:00:00,155.52,155.97,155.46,155.96,8249.0,152.999,153.4417,152.94,153.4319,8249.0
2023-01-26 11:05:00,156.03,156.1,155.9,156.02,2380.0,153.5007,153.5696,153.3728,153.4909,2380.0
2023-01-26 11:10:00,156.12,156.13,155.82,155.82,1334.0,153.5893,153.5991,153.2941,153.2941,1334.0
2023-01-26 11:15:00,156.18,156.35,156.13,156.2,3111.0,153.6483,153.8155,153.5991,153.668,3111.0
2023-01-26 11:20:00,156.23,156.32,155.76,155.79,1500.0,153.6975,153.786,153.2351,153.2646,1500.0
2023-01-26 11:25:00,155.68,155.69,155.56,155.67,1606.0,153.1564,153.1662,153.0384,153.1466,1606.0
2023-01-26 11:30:00,155.68,155.68,155.46,155.57,1012.0,153.1564,153.1564,152.94,153.0482,1012.0
2023-01-26 11:35:00,155.56,155.58,155.27,155.27,2919.0,153.0384,153.058,152.7531,152.7531,2919.0
2023-01-26 11:40:00,155.29,155.55,155.29,155.55,1420.0,152.7727,153.0285,152.7727,153.0285,1420.0
2023-01-26 11:45:00,155.55,155.58,155.49,155.53,1712.0,153.0285,153.058,152.9695,153.0088,1712.0
2023-01-26 11:50:00,155.49,155.58,155.4,155.41,1740.0,152.9695,153.058,152.8809,152.8908,1740.0
2023-01-26 11:55:00,155.35,155.47,155.19,155.33,1736.0,152.8318,152.9498,152.6744,152.8121,1736.0
2023-01-26 12:00:00,155.36,155.81,155.36,155.81,1280.0,152.8416,153.2843,152.8416,153.2843,1280.0
2023-01-26 12:05:00,155.81,156.13,155.81,156.13,1825.0,153.2843,153.5991,153.2843,153.5991,1825.0
2023-01-26 12:10:00,156.12,156.26,156.12,156.25,2100.0,153.5893,153.727,153.5893,153.7172,2100.0
2023-01-26 12:15:00,156.12,156.12,155.8,155.92,1900.0,153.5893,153.5893,153.2745,153.3925,1900.0
2023-01-26 12:20:00,155.93,156.04,155.93,156.03,1200.0,153.4024,153.5106,153.4024,153.5007,1200.0
2023-01-26 12:25:00,156.06,156.14,155.8,155.97,5188.0,153.5302,153.609,153.2745,153.4417,5188.0
2023-01-26 12:30:00,155.93,156.14,155.93,156.11,6000.0,153.4024,153.609,153.4024,153.5794,6000.0
2023-01-26 12:35:00,156.11,156.14,156.03,156.14,2816.0,153.5794,153.609,153.5007,153.609,2816.0
2023-01-26 12:40:00,156.15,156.16,155.94,155.94,2400.0,153.6188,153.6286,153.4122,153.4122,2400.0
2023-01-26 12:45:00,156.01,156.02,155.69,155.94,3371.0,153.4811,153.4909,153.1662,153.4122,3371.0
2023-01-26 12:50:00,155.99,156.24,155.99,156.21,1618.0,153.4614,153.7073,153.4614,153.6778,1618.0
2023-01-26 12:55:00,156.25,156.25,156.06,156.06,1416.0,153.7172,153.7172,153.5302,153.5302,1416.0
2023-01-26 13:00:00,155.94,156.09,155.93,156.09,910.0,153.4122,153.5598,153.4024,153.5598,910.0
2023-01-26 13:05:00,156.02,156.06,155.82,155.96,3153.0,153.4909,153.5302,153.2941,153.4319,3153.0
2023-01-26 13:10:00,155.96,155.97,155.93,155.97,705.0,153.4319,153.4417,153.4024,153.4417,705.0
2023-01-26 13:15:00,155.91,155.93,155.68,155.68,4078.0,153.3827,153.4024,153.1564,153.1564,4078.0
2023-01-26 13:20:00,155.68,155.71,155.61,155.62,3171.0,153.1564,153.1859,153.0875,153.0974,3171.0
2023-01-26 13:25:00,155.61,155.72,155.55,155.58,5169.0,153.0875,153.1958,153.0285,153.058,5169.0
2023-01-26 13:30:00,155.64,156.03,155.6,156.0,2813.0,153.1171,153.5007,153.0777,153.4712,2813.0
2023-01-26 13:35:00,155.91,156.02,155.84,156.02,1715.0,153.3827,153.4909,153.3138,153.4909,1715.0
2023-01-26 13:40:00,155.99,155.99,155.82,155.89,2423.0,153.4614,153.4614,153.2941,153.363,2423.0
2023-01-26 13:45:00,155.94,156.07,155.94,156.0,1752.0,153.4122,153.5401,153.4122,153.4712,1752.0
2023-01-26 13:50:00,155.99,156.02,155.75,155.75,3034.0,153.4614,153.4909,153.2253,153.2253,3034.0
2023-01-26 13:55:00,155.66,155.72,155.52,155.56,4263.0,153.1367,153.1958,152.999,153.0384,4263.0
2023-01-26 14:00:00,155.46,155.55,155.38,155.4,6947.0,152.94,153.0285,152.8613,152.8809,6947.0
2023-01-26 14:05:00,155.39,155.7,155.38,155.7,1533.0,152.8711,153.1761,152.8613,153.1761,1533.0
2023-01-26 14:10:00,155.7,155.76,155.55,155.59,2600.0,153.1761,153.2351,153.0285,153.0679,2600.0
2023-01-26 14:15:00,155.54,155.63,155.38,155.63,3772.0,153.0187,153.1072,152.8613,153.1072,3772.0
2023-01-26 14:20:00,155.58,155.64,155.5,155.57,2110.0,153.058,153.1171,152.9793,153.0482,2110.0
2023-01-26 14:25:00,155.49,155.49,155.28,155.37,1797.0,152.9695,152.9695,152.7629,152.8514,1797.0
2023-01-26 14:30:00,155.37,155.47,155.31,155.47,3500.0,152.8514,152.9498,152.7924,152.9498,3500.0
2023-01-26 14:35:00,155.51,155.56,155.35,155.35,3556.0,152.9892,153.0384,152.8318,152.8318,3556.0
2023-01-26 14:40:00,155.4,155.62,155.4,155.57,2698.0,152.8809,153.0974,152.8809,153.0482,2698.0
2023-01-26 14:45:00,155.58,155.68,155.58,155.59,2199.0,153.058,153.1564,153.058,153.0679,2199.0
2023-01-26 14:50:00,155.59,155.63,155.51,155.56,2500.0,153.0679,153.1072,152.9892,153.0384,2500.0
2023-01-26 14:55:00,155.56,155.84,155.56,155.78,4245.0,153.0384,153.3138,153.0384,153.2548,4245.0
2023-01-26 15:00:00,155.77,155.89,155.73,155.85,4510.0,153.2449,153.363,153.2056,153.3237,4510.0
2023-01-26 15:05:00,155.86,155.92,155.8,155.92,7313.0,153.3335,153.3925,153.2745,153.3925,7313.0
2023-01-26 15:10:00,155.89,155.98,155.71,155.94,10759.0,153.363,153.4515,153.1859,153.4122,10759.0
2023-01-26 15:15:00,155.93,156.2,155.93,156.2,5093.0,153.4024,153.668,153.4024,153.668,5093.0
2023-01-26 15:20:00,156.2,156.22,156.09,156.16,4400.0,153.668,153.6877,153.5598,153.6286,4400.0
2023-01-26 15:25:00,156.2,156.21,156.08,156.09,6245.0,153.668,153.6778,153.5499,153.5598,6245.0
2023-01-26 15:30:00,156.05,156.22,155.95,156.04,4089.0,153.5204,153.6877,153.422,153.5106,4089.0
2023-01-26 15:35:00,156.03,156.11,155.96,156.01,6585.0,153.5007,153.5794,153.4319,153.4811,6585.0
2023-01-26 15:40:00,156.03,156.14,155.92,155.93,5774.0,153.5007,153.609,153.3925,153.4024,5774.0
2023-01-26 15:45:00,155.93,155.94,155.84,155.92,9348.0,153.4024,153.4122,153.3138,153.3925,9348.0
2023-01-26 15:50:00,155.91,155.94,155.73,155.85,19661.0,153.3827,153.4122,153.2056,153.3237,19661.0
2023-01-26 15:55:00,155.84,156.25,155.84,156.17,36941.0,153.3138,153.7172,153.3138,153.6385,36941.0
2023-01-27 09:30:00,155.75,155.75,155.0,155.15,13624.0,153.2253,153.2253,152.4874,152.635,13624.0
2023-01-27 09:35:00,155.19,155.66,155.13,155.45,2829.0,152.6744,153.1367,152.6153,152.9301,2829.0
2023-01-27 09:40:00,155.38,155.42,154.93,155.24,5652.0,152.8613,152.9006,152.4186,152.7235,5652.0
2023-01-27 09:45:00,155.05,155.48,155.04,155.34,8200.0,152.5366,152.9596,152.5268,152.8219,8200.0
2023-01-27 09:50:00,155.34,155.34,155.01,155.08,8719.0,152.8219,152.8219,152.4973,152.5661,8719.0
2023-01-27 09:55:00,155.08,155.21,154.88,155.0,4345.0,152.5661,152.694,152.3694,152.4874,4345.0
2023-01-27 10:00:00,155.25,155.98,155.14,155.98,1087.0,152.7334,153.4515,152.6252,153.4515,1087.0
2023-01-27 10:05:00,155.87,156.13,155.82,155.93,2500.0,153.3433,153.5991,153.2941,153.4024,2500.0
2023-01-27 10:10:00,155.93,156.0,155.7,155.75,3846.0,153.4024,153.4712,153.1761,153.2253,3846.0
2023-01-27 10:15:00,155.86,155.96,155.84,155.89,2243.0,153.3335,153.4319,153.3138,153.363,2243.0
2023-01-27 10:20:00,155.84,156.07,155.54,155.68,8761.0,153.3138,153.5401,153.0187,153.1564,8761.0
2023-01-27 10:25:00,155.64,155.82,155.61,155.71,2100.0,153.1171,153.2941,153.0875,153.1859,2100.0
2023-01-27 10:30:00,155.74,155.74,155.3,155.3,4586.0,153.2154,153.2154,152.7826,152.7826,4586.0
2023-01-27 10:35:00,155.41,155.7,155.37,155.56,1331.0,152.8908,153.1761,152.8514,153.0384,1331.0
2023-01-27 10:40:00,155.47,155.58,155.4,155.45,2153.0,152.9498,153.058,152.8809,152.9301,2153.0
2023-01-27 10:45:00,155.36,155.42,155.19,155.19,1336.0,152.8416,152.9006,152.6744,152.6744,1336.0
2023-01-27 10:50:00,155.16,155.21,155.02,155.06,4198.0,152.6448,152.694,152.5071,152.5465,4198.0
2023-01-27 10:55:00,154.94,155.16,154.84,155.16,2377.0,152.4284,152.6448,152.33,152.6448,2377.0
2023-01-27 11:00:00,155.19,155.22,154.83,154.91,1696.0,152.6744,152.7039,152.3202,152.3989,1696.0
2023-01-27 11:05:00,154.96,155.09,154.81,154.92,1950.0,152.4481,152.576,152.3005,152.4087,1950.0
2023-01-27 11:10:00,155.01,155.06,154.91,155.06,3877.0,152.4973,152.5465,152.3989,152.5465,3877.0
2023-01-27 11:15:00,155.09,155.5,155.08,155.47,1133.0,152.576,152.9793,152.5661,152.9498,1133.0
2023-01-27 11:20:00,155.5,155.64,155.5,155.6,1235.0,152.9793,153.1171,152.9793,153.0777,1235.0
2023-01-27 11:25:00,155.57,155.74,155.49,155.67,2440.0,153.0482,153.2154,152.9695,153.1466,2440.0
2023-01-27 11:30:00,155.67,155.73,155.46,155.72,7330.0,153.1466,153.2056,152.94,153.1958,7330.0
2023-01-27 11:35:00,155.72,155.81,155.71,155.71,701.0,153.1958,153.2843,153.1859,153.1859,701.0
2023-01-27 11:40:00,155.86,155.89,155.86,155.87,974.0,153.3335,153.363,153.3335,153.3433,974.0
2023-01-27 11:45:00,155.79,155.88,155.74,155.87,1772.0,153.2646,153.3532,153.2154,153.3433,1772.0
2023-01-27 11:50:00,155.87,155.97,155.79,155.92,3319.0,153.3433,153.4417,153.2646,153.3925,3319.0
2023-01-27 11:55:00,155.93,156.01,155.88,155.88,1441.0,153.4024,153.4811,153.3532,153.3532,1441.0
2023-01-27 12:00:00,155.81,155.85,155.77,155.8,1624.0,153.2843,153.3237,153.2449,153.2745,1624.0
2023-01-27 12:05:00,155.8,155.8,155.63,155.65,1400.0,153.2745,153.2745,153.1072,153.1269,1400.0
2023-01-27 12:10:00,155.73,155.79,155.67,155.75,700.0,153.2056,153.2646,153.1466,153.2253,700.0
2023-01-27 12:15:00,155.82,156.01,155.82,156.0,2026.0,153.2941,153.4811,153.2941,153.4712,2026.0
2023-01-27 12:20:00,155.96,156.0,155.91,156.0,1700.0,153.4319,153.4712,153.3827,153.4712,1700.0
2023-01-27 12:25:00,155.9,155.9,155.85,155.85,315.0,153.3728,153.3728,153.3237,153.3237,315.0
2023-01-27 12:30:00,156.0,156.04,156.0,156.04,730.0,153.4712,153.5106,153.4712,153.5106,730.0
2023-01-27 12:35:00,156.11,156.17,156.11,156.14,1162.0,153.5794,153.6385,153.5794,153.609,1162.0
2023-01-27 12:40:00,156.18,156.18,155.91,155.91,2541.0,153.6483,153.6483,153.3827,153.3827,2541.0
2023-01-27 12:45:00,155.81,155.9,155.81,155.9,500.0,153.2843,153.3728,153.2843,153.3728,500.0
2023-01-27 12:50:00,155.86,155.97,155.86,155.97,600.0,153.3335,153.4417,153.3335,153.4417,600.0
2023-01-27 12:55:00,155.92,155.92,155.75,155.76,1824.0,153.3925,153.3925,153.2253,153.2351,1824.0
2023-01-27 13:00:00,155.72,155.72,155.7,155.7,350.0,153.1958,153.1958,153.1761,153.1761,350.0
2023-01-27 13:05:00,155.67,155.79,155.67,155.78,1400.0,153.1466,153.2646,153.1466,153.2548,1400.0
2023-01-27 13:10:00,155.77,155.84,155.77,155.84,622.0,153.2449,153.3138,153.2449,153.3138,622.0
2023-01-27 13:15:00,155.85,155.88,155.71,155.82,1952.0,153.3237,153.3532,153.1859,153.2941,1952.0
2023-01-27 13:20:00,155.82,155.95,155.81,155.95,857.0,153.2941,153.422,153.2843,153.422,857.0
2023-01-27 13:25:00,156.0,156.0,155.85,155.85,413.0,153.4712,153.4712,153.3237,153.3237,413.0
2023-01-27 13:30:00,156.08,156.26,156.08,156.25,811.0,153.5499,153.727,153.5499,153.7172,811.0
2023-01-27 13:35:00,156.23,156.28,156.22,156.28,1090.0,153.6975,153.7467,153.6877,153.7467,1090.0
2023-01-27 13:40:00,156.21,156.22,156.02,156.11,1382.0,153.6778,153.6877,153.4909,153.5794,1382.0
2023-01-27 13:45:00,156.18,156.26,156.18,156.26,349.0,153.6483,153.727,153.6483,153.727,349.0
2023-01-27 13:50:00,156.3,156.3,156.11,156.17,1293.0,153.7664,153.7664,153.5794,153.6385,1293.0
2023-01-27 13:55:00,156.22,156.27,156.22,156.27,402.0,153.6877,153.7368,153.6877,153.7368,402.0
2023-01-27 14:00:00,156.3,156.58,156.3,156.44,600.0,153.7664,154.0418,153.7664,153.9041,600.0
2023-01-27 14:05:00,156.32,156.32,156.32,156.32,300.0,153.786,153.786,153.786,153.786,300.0
2023-01-27 14:10:00,156.3,156.3,156.3,156.3,125.0,153.7664,153.7664,153.7664,153.7664,125.0
2023-01-27 14:15:00,156.27,156.34,156.23,156.34,400.0,153.7368,153.8057,153.6975,153.8057,400.0
2023-01-27 14:20:00,156.35,156.42,156.29,156.42,1435.0,153.8155,153.8844,153.7565,153.8844,1435.0
2023-01-27 14:25:00,156.38,156.38,156.26,156.32,1706.0,153.8451,153.8451,153.727,153.786,1706.0
2023-01-27 14:30:00,156.35,156.54,156.34,156.48,2009.0,153.8155,154.0025,153.8057,153.9434,2009.0
2023-01-27 14:35:00,156.56,156.56,156.41,156.41,2349.0,154.0221,154.0221,153.8746,153.8746,2349.0
2023-01-27 14:40:00,156.46,156.54,156.43,156.51,1582.0,153.9238,154.0025,153.8943,153.973,1582.0
2023-01-27 14:45:00,156.51,156.55,156.39,156.5,10809.0,153.973,154.0123,153.8549,153.9631,10809.0
2023-01-27 14:50:00,156.5,156.64,156.39,156.64,4886.0,153.9631,154.1008,153.8549,154.1008,4886.0
2023-01-27 14:55:00,156.68,156.72,156.58,156.71,900.0,154.1402,154.1795,154.0418,154.1697,900.0
2023-01-27 15:00:00,156.63,156.83,156.62,156.78,1367.0,154.091,154.2878,154.0812,154.2386,1367.0
2023-01-27 15:05:00,156.74,156.96,156.74,156.94,900.0,154.1992,154.4157,154.1992,154.396,900.0
2023-01-27 15:10:00,156.94,156.95,156.61,156.61,2165.0,154.396,154.4058,154.0713,154.0713,2165.0
2023-01-27 15:15:00,156.64,156.66,156.57,156.65,2066.0,154.1008,154.1205,154.032,154.1107,2066.0
2023-01-27 15:20:00,156.63,156.63,156.49,156.53,1686.0,154.091,154.091,153.9533,153.9926,1686.0
2023-01-27 15:25:00,156.49,156.51,156.32,156.51,1900.0,153.9533,153.973,153.786,153.973,1900.0
2023-01-27 15:30:00,156.49,156.53,156.39,156.48,2434.0,153.9533,153.9926,153.8549,153.9434,2434.0
2023-01-27 15:35:00,156.45,156.45,156.09,156.14,7567.0,153.9139,153.9139,153.5598,153.609,7567.0
2023-01-27 15:40:00,156.17,156.33,156.12,156.12,2618.0,153.6385,153.7959,153.5893,153.5893,2618.0
2023-01-27 15:45:00,156.13,156.13,155.74,155.77,11922.0,153.5991,153.5991,153.2154,153.2449,11922.0
2023-01-27 15:50:00,155.75,155.84,155.45,155.59,23122.0,153.2253,153.3138,152.9301,153.0679,23122.0
2023-01-27 15:55:00,155.58,155.69,155.45,155.67,56741.0,153.058,153.1662,152.9301,153.1466,56741.0
2023-01-30 09:30:00,154.5,155.2,154.5,154.72,15208.0,151.9955,152.6842,151.9955,152.212,15208.0
2023-01-30 09:35:00,154.72,154.75,154.37,154.53,4086.0,152.212,152.2415,151.8676,152.025,4086.0
2023-01-30 09:40:00,154.55,154.82,154.42,154.77,2028.0,152.0447,152.3103,151.9168,152.2612,2028.0
2023-01-30 09:45:00,154.83,155.39,154.82,155.38,3970.0,152.3202,152.8711,152.3103,152.8613,3970.0
2023-01-30 09:50:00,155.39,155.39,154.92,154.98,4201.0,152.8711,152.8711,152.4087,152.4678,4201.0
2023-01-30 09:55:00,154.79,155.24,154.79,155.14,1029.0,152.2808,152.7235,152.2808,152.6252,1029.0
2023-01-30 10:00:00,155.25,155.41,155.24,155.24,4201.0,152.7334,152.8908,152.7235,152.7235,4201.0
2023-01-30 10:05:00,155.36,155.52,155.24,155.24,2475.0,152.8416,152.999,152.7235,152.7235,2475.0
2023-01-30 10:10:00,155.2,155.31,154.8,154.8,2654.0,152.6842,152.7924,152.2907,152.2907,2654.0
2023-01-30 10:15:00,154.69,154.77,154.43,154.74,12281.0,152.1825,152.2612,151.9267,152.2316,12281.0
2023-01-30 10:20:00,154.65,154.73,154.47,154.54,1800.0,152.1431,152.2218,151.966,152.0349,1800.0
2023-01-30 10:25:00,154.67,154.67,154.14,154.5,15038.0,152.1628,152.1628,151.6414,151.9955,15038.0
2023-01-30 10:30:00,154.54,154.54,153.82,154.0,3281.0,152.0349,152.0349,151.3266,151.5036,3281.0
2023-01-30 10:35:00,153.91,153.91,153.33,153.34,8340.0,151.4151,151.4151,150.8445,150.8543,8340.0
2023-01-30 10:40:00,153.48,153.52,153.14,153.17,2900.0,150.9921,151.0314,150.6576,150.6871,2900.0
2023-01-30 10:45:00,153.23,153.27,153.01,153.24,6311.0,150.7461,150.7855,150.5297,150.756,6311.0
2023-01-30 10:50:00,153.24,153.36,153.0,153.0,6252.0,150.756,150.874,150.5199,150.5199,6252.0
2023-01-30 10:55:00,152.91,153.15,152.79,153.15,9459.0,150.4313,150.6674,150.3133,150.6674,9459.0
2023-01-30 11:00:00,153.14,153.21,152.84,152.92,20969.0,150.6576,150.7264,150.3624,150.4411,20969.0
2023-01-30 11:05:00,152.87,152.97,152.76,152.87,5977.0,150.392,150.4903,150.2837,150.392,5977.0
2023-01-30 11:10:00,152.83,153.34,152.82,153.32,26561.0,150.3526,150.8543,150.3428,150.8347,26561.0
2023-01-30 11:15:00,153.26,153.37,153.0,153.35,6318.0,150.7756,150.8839,150.5199,150.8642,6318.0
2023-01-30 11:20:00,153.34,153.4,153.09,153.13,3981.0,150.8543,150.9134,150.6084,150.6477,3981.0
2023-01-30 11:25:00,153.18,153.2,152.86,152.97,4637.0,150.6969,150.7166,150.3821,150.4903,4637.0
2023-01-30 11:30:00,153.12,153.25,153.07,153.16,11218.0,150.6379,150.7658,150.5887,150.6773,11218.0
2023-01-30 11:35:00,153.15,153.23,153.05,153.23,9824.0,150.6674,150.7461,150.569,150.7461,9824.0
2023-01-30 11:40:00,153.24,153.45,153.02,153.06,9438.0,150.756,150.9626,150.5395,150.5789,9438.0
2023-01-30 11:45:00,153.02,153.12,152.76,152.85,4231.0,150.5395,150.6379,150.2837,150.3723,4231.0
2023-01-30 11:50:00,152.85,153.14,152.83,152.86,4898.0,150.3723,150.6576,150.3526,150.3821,4898.0
2023-01-30 11:55:00,152.83,152.84,152.61,152.77,1915.0,150.3526,150.3624,150.1362,150.2936,1915.0
2023-01-30 12:00:00,152.83,152.86,152.65,152.7,5252.0,150.3526,150.3821,150.1755,150.2247,5252.0
2023-01-30 12:05:00,152.71,152.74,152.55,152.6,1814.0,150.2346,150.2641,150.0771,150.1263,1814.0
2023-01-30 12:10:00,152.65,152.75,152.42,152.75,16842.0,150.1755,150.2739,149.9493,150.2739,16842.0
2023-01-30 12:15:00,152.65,152.65,152.29,152.46,2551.0,150.1755,150.1755,149.8214,149.9886,2551.0
2023-01-30 12:20:00,152.44,152.44,152.37,152.39,1467.0,149.9689,149.9689,149.9001,149.9197,1467.0
2023-01-30 12:25:00,152.48,152.48,152.16,152.41,5443.0,150.0083,150.0083,149.6935,149.9394,5443.0
2023-01-30 12:30:00,152.39,152.52,152.36,152.47,5805.0,149.9197,150.0476,149.8902,149.9984,5805.0
2023-01-30 12:35:00,152.5,152.73,152.47,152.62,5015.0,150.028,150.2542,149.9984,150.146,5015.0
2023-01-30 12:40:00,152.56,152.82,152.56,152.72,7579.0,150.087,150.3428,150.087,150.2444,7579.0
2023-01-30 12:45:00,152.72,152.73,152.31,152.36,4630.0,150.2444,150.2542,149.841,149.8902,4630.0
2023-01-30 12:50:00,152.3,152.43,152.19,152.43,2397.0,149.8312,149.9591,149.723,149.9591,2397.0
2023-01-30 12:55:00,152.39,152.44,152.23,152.23,1470.0,149.9197,149.9689,149.7623,149.7623,1470.0
2023-01-30 13:00:00,152.12,152.15,151.62,151.95,14107.0,149.6541,149.6836,149.1622,149.4869,14107.0
2023-01-30 13:05:00,151.91,152.03,151.9,152.02,4369.0,149.4475,149.5656,149.4377,149.5557,4369.0
2023-01-30 13:10:00,152.08,152.12,152.01,152.01,1876.0,149.6148,149.6541,149.5459,149.5459,1876.0
2023-01-30 13:15:00,151.96,152.33,151.92,152.13,7702.0,149.4967,149.8607,149.4574,149.664,7702.0
2023-01-30 13:20:00,152.15,152.31,152.11,152.21,8263.0,149.6836,149.841,149.6443,149.7427,8263.0
2023-01-30 13:25:00,152.17,152.22,151.95,151.96,6882.0,149.7033,149.7525,149.4869,149.4967,6882.0
2023-01-30 13:30:00,151.92,152.15,151.8,152.15,5811.0,149.4574,149.6836,149.3393,149.6836,5811.0
2023-01-30 13:35:00,152.19,152.19,151.92,151.92,2375.0,149.723,149.723,149.4574,149.4574,2375.0
2023-01-30 13:40:00,152.0,152.21,151.95,152.16,4212.0,149.5361,149.7427,149.4869,149.6935,4212.0
2023-01-30 13:45:00,152.15,152.24,152.05,152.22,7721.0,149.6836,149.7722,149.5853,149.7525,7721.0
2023-01-30 13:50:00,152.22,152.25,152.08,152.14,8180.0,149.7525,149.782,149.6148,149.6738,8180.0
2023-01-30 13:55:00,152.17,152.22,151.59,151.75,18532.0,149.7033,149.7525,149.1327,149.2901,18532.0
2023-01-30 14:00:00,151.78,152.03,151.68,151.94,36837.0,149.3196,149.5656,149.2212,149.477,36837.0
2023-01-30 14:05:00,151.96,151.98,151.71,151.72,21981.0,149.4967,149.5164,149.2508,149.2606,21981.0
2023-01-30 14:10:00,151.72,151.72,151.36,151.37,5283.0,149.2606,149.2606,148.9064,148.9163,5283.0
2023-01-30 14:15:00,151.43,151.43,151.29,151.38,3220.0,148.9753,148.9753,148.8376,148.9261,3220.0
2023-01-30 14:20:00,151.32,151.4,151.14,151.18,6828.0,148.8671,148.9458,148.69,148.7294,6828.0
2023-01-30 14:25:00,151.18,151.42,151.18,151.42,4734.0,148.7294,148.9655,148.7294,148.9655,4734.0
2023-01-30 14:30:00,151.37,151.63,151.33,151.63,4942.0,148.9163,149.1721,148.8769,149.1721,4942.0
2023-01-30 14:35:00,151.58,151.59,151.26,151.3,6854.0,149.1229,149.1327,148.8081,148.8474,6854.0
2023-01-30 14:40:00,151.41,151.41,151.21,151.29,7293.0,148.9556,148.9556,148.7589,148.8376,7293.0
2023-01-30 14:45:00,151.27,151.3,151.08,151.15,4142.0,148.8179,148.8474,148.631,148.6998,4142.0
2023-01-30 14:50:00,151.1,151.2,150.96,151.17,11619.0,148.6507,148.749,148.5129,148.7195,11619.0
2023-01-30 14:55:00,151.18,151.32,151.06,151.29,10541.0,148.7294,148.8671,148.6113,148.8376,10541.0
2023-01-30 15:00:00,151.29,151.63,151.29,151.63,11328.0,148.8376,149.1721,148.8376,149.1721,11328.0
2023-01-30 15:05:00,151.54,151.56,151.01,151.12,9149.0,149.0835,149.1032,148.5621,148.6703,9149.0
2023-01-30 15:10:00,151.13,151.14,150.97,150.99,5173.0,148.6802,148.69,148.5228,148.5424,5173.0
2023-01-30 15:15:00,150.94,151.09,150.88,151.09,8217.0,148.4932,148.6408,148.4342,148.6408,8217.0
2023-01-30 15:20:00,151.17,151.36,151.12,151.29,8036.0,148.7195,148.9064,148.6703,148.8376,8036.0
2023-01-30 15:25:00,151.3,151.3,151.06,151.11,20427.0,148.8474,148.8474,148.6113,148.6605,20427.0
2023-01-30 15:30:00,151.08,151.39,151.01,151.39,9582.0,148.631,148.9359,148.5621,148.9359,9582.0
2023-01-30 15:35:00,151.4,151.59,151.4,151.51,9989.0,148.9458,149.1327,148.9458,149.054,9989.0
2023-01-30 15:40:00,151.55,151.56,151.21,151.49,25092.0,149.0934,149.1032,148.7589,149.0343,25092.0
2023-01-30 15:45:00,151.52,151.56,151.29,151.41,21983.0,149.0638,149.1032,148.8376,148.9556,21983.0
2023-01-30 15:50:00,151.4,151.72,151.3,151.55,30178.0,148.9458,149.2606,148.8474,149.0934,30178.0
2023-01-30 15:55:00,151.56,151.75,151.41,151.75,82399.0,149.1032,149.2901,148.9556,149.2901,82399.0
2023-01-31 09:30:00,151.61,153.12,151.42,152.94,16813.0,149.1524,150.6379,148.9655,150.4608,16813.0
2023-01-31 09:35:00,153.12,153.36,152.75,152.75,11843.0,150.6379,150.874,150.2739,150.2739,11843.0
2023-01-31 09:40:00,152.76,153.46,152.42,152.86,11277.0,150.2837,150.9724,149.9493,150.3821,11277.0
2023-01-31 09:45:00,152.93,153.12,152.68,152.72,9972.0,150.451,150.6379,150.205,150.2444,9972.0
2023-01-31 09:50:00,152.71,152.81,151.42,151.56,10980.0,150.2346,150.3329,148.9655,149.1032,10980.0
2023-01-31 09:55:00,151.56,152.02,151.33,151.45,13468.0,149.1032,149.5557,148.8769,148.995,13468.0
2023-01-31 10:00:00,151.46,151.55,150.9,151.28,21865.0,149.0048,149.0934,148.4539,148.8277,21865.0
2023-01-31 10:05:00,151.13,151.52,150.92,150.97,10922.0,148.6802,149.0638,148.4736,148.5228,10922.0
2023-01-31 10:10:00,151.05,151.22,150.84,151.13,8486.0,148.6015,148.7687,148.3949,148.6802,8486.0
2023-01-31 10:15:00,151.19,151.45,150.95,151.44,3994.0,148.7392,148.995,148.5031,148.9851,3994.0
2023-01-31 10:20:00,151.35,151.48,151.01,151.09,7982.0,148.8966,149.0245,148.5621,148.6408,7982.0
2023-01-31 10:25:00,151.04,151.18,150.87,151.18,7501.0,148.5916,148.7294,148.4244,148.7294,7501.0
2023-01-31 10:30:00,151.23,151.37,151.04,151.04,9560.0,148.7785,148.9163,148.5916,148.5916,9560.0
2023-01-31 10:35:00,151.02,151.21,150.89,151.02,4967.0,148.5719,148.7589,148.4441,148.5719,4967.0
2023-01-31 10:40:00,150.99,151.15,150.99,151.15,6393.0,148.5424,148.6998,148.5424,148.6998,6393.0
2023-01-31 10:45:00,151.23,151.23,150.94,151.0,6044.0,148.7785,148.7785,148.4932,148.5523,6044.0
2023-01-31 10:50:00,151.03,151.13,150.84,150.9,4821.0,148.5818,148.6802,148.3949,148.4539,4821.0
2023-01-31 10:55:00,150.94,151.17,150.68,150.68,8378.0,148.4932,148.7195,148.2375,148.2375,8378.0
2023-01-31 11:00:00,150.78,151.09,150.78,151.09,3786.0,148.3358,148.6408,148.3358,148.6408,3786.0
2023-01-31 11:05:00,151.02,151.27,150.99,151.21,7047.0,148.5719,148.8179,148.5424,148.7589,7047.0
2023-01-31 11:10:00,151.19,151.32,150.97,151.09,7712.0,148.7392,148.8671,148.5228,148.6408,7712.0
2023-01-31 11:15:00,151.08,151.2,150.88,150.93,5912.0,148.631,148.749,148.4342,148.4834,5912.0
2023-01-31 11:20:00,150.93,151.2,150.85,151.09,5641.0,148.4834,148.749,148.4047,148.6408,5641.0
2023-01-31 11:25:00,151.11,151.16,151.01,151.06,4397.0,148.6605,148.7097,148.5621,148.6113,4397.0
2023-01-31 11:30:00,151.0,151.05,150.96,150.96,2734.0,148.5523,148.6015,148.5129,148.5129,2734.0
2023-01-31 11:35:00,151.04,151.2,150.98,151.0,4845.0,148.5916,148.749,148.5326,148.5523,4845.0
2023-01-31 11:40:00,151.0,151.16,150.98,151.07,6341.0,148.5523,148.7097,148.5326,148.6211,6341.0
2023-01-31 11:45:00,151.09,151.18,150.94,150.94,5444.0,148.6408,148.7294,148.4932,148.4932,5444.0
2023-01-31 11:50:00,150.94,151.18,150.94,151.15,2904.0,148.4932,148.7294,148.4932,148.6998,2904.0
2023-01-31 11:55:00,151.15,151.26,151.0,151.26,162017.0,148.6998,148.8081,148.5523,148.8081,162017.0
2023-01-31 12:00:00,151.15,151.22,150.99,151.04,5067.0,148.6998,148.7687,148.5424,148.5916,5067.0
2023-01-31 12:05:00,151.06,151.06,150.72,150.86,3799.0,148.6113,148.6113,148.2768,148.4145,3799.0
2023-01-31 12:10:00,150.93,150.95,150.45,150.45,11469.0,148.4834,148.5031,148.0112,148.0112,11469.0
2023-01-31 12:15:00,150.48,150.76,150.47,150.69,24876.0,148.0407,148.3162,148.0309,148.2473,24876.0
2023-01-31 12:20:00,150.76,150.76,150.59,150.61,6434.0,148.3162,148.3162,148.1489,148.1686,6434.0
2023-01-31 12:25:00,150.69,150.84,150.55,150.77,10068.0,148.2473,148.3949,148.1096,148.326,10068.0
2023-01-31 12:30:00,150.84,151.09,150.84,151.04,6058.0,148.3949,148.6408,148.3949,148.5916,6058.0
2023-01-31 12:35:00,150.96,150.99,150.75,150.9,3522.0,148.5129,148.5424,148.3063,148.4539,3522.0
2023-01-31 12:40:00,150.97,151.14,150.96,150.99,4756.0,148.5228,148.69,148.5129,148.5424,4756.0
2023-01-31 12:45:00,151.01,151.08,150.98,151.02,4017.0,148.5621,148.631,148.5326,148.5719,4017.0
2023-01-31 12:50:00,151.06,151.08,150.86,150.98,6340.0,148.6113,148.631,148.4145,148.5326,6340.0
2023-01-31 12:55:00,150.94,151.04,150.83,150.95,6976.0,148.4932,148.5916,148.385,148.5031,6976.0
2023-01-31 13:00:00,150.94,151.04,150.92,150.96,5067.0,148.4932,148.5916,148.4736,148.5129,5067.0
2023-01-31 13:05:00,150.97,151.13,150.97,151.03,4262.0,148.5228,148.6802,148.5228,148.5818,4262.0
2023-01-31 13:10:00,150.99,151.03,150.89,150.9,7071.0,148.5424,148.5818,148.4441,148.4539,7071.0
2023-01-31 13:15:00,150.86,151.05,150.86,150.91,7100.0,148.4145,148.6015,148.4145,148.4637,7100.0
2023-01-31 13:20:00,150.87,150.87,150.52,150.55,7235.0,148.4244,148.4244,148.0801,148.1096,7235.0
2023-01-31 13:25:00,150.55,150.68,150.52,150.64,13127.0,148.1096,148.2375,148.0801,148.1981,13127.0
2023-01-31 13:30:00,150.66,150.75,150.47,150.49,11054.0,148.2178,148.3063,148.0309,148.0505,11054.0
2023-01-31 13:35:00,150.49,150.49,150.34,150.42,9593.0,148.0505,148.0505,147.903,147.9817,9593.0
2023-01-31 13:40:00,150.42,150.74,150.41,150.59,7592.0,147.9817,148.2965,147.9718,148.1489,7592.0
2023-01-31 13:45:00,150.58,151.08,150.58,151.04,3328.0,148.1391,148.631,148.1391,148.5916,3328.0
2023-01-31 13:50:00,151.09,151.18,151.01,151.14,24853.0,148.6408,148.7294,148.5621,148.69,24853.0
2023-01-31 13:55:00,151.14,151.17,150.88,151.06,8453.0,148.69,148.7195,148.4342,148.6113,8453.0
2023-01-31 14:00:00,151.06,151.18,150.91,150.91,7653.0,148.6113,148.7294,148.4637,148.4637,7653.0
2023-01-31 14:05:00,150.97,151.17,150.97,151.02,5348.0,148.5228,148.7195,148.5228,148.5719,5348.0
2023-01-31 14:10:00,151.06,151.24,150.89,150.89,12708.0,148.6113,148.7884,148.4441,148.4441,12708.0
2023-01-31 14:15:00,150.91,151.04,150.83,150.85,6360.0,148.4637,148.5916,148.385,148.4047,6360.0
2023-01-31 14:20:00,150.9,150.91,150.77,150.77,3843.0,148.4539,148.4637,148.326,148.326,3843.0
2023-01-31 14:25:00,150.82,150.84,150.76,150.81,5005.0,148.3752,148.3949,148.3162,148.3654,5005.0
2023-01-31 14:30:00,150.8,150.83,150.62,150.64,10937.0,148.3555,148.385,148.1784,148.1981,10937.0
2023-01-31 14:35:00,150.69,150.69,150.47,150.47,5079.0,148.2473,148.2473,148.0309,148.0309,5079.0
2023-01-31 14:40:00,150.48,150.63,150.35,150.45,12889.0,148.0407,148.1883,147.9128,148.0112,12889.0
2023-01-31 14:45:00,150.43,150.44,150.23,150.43,20515.0,147.9915,148.0013,147.7948,147.9915,20515.0
2023-01-31 14:50:00,150.48,150.7,150.37,150.69,6404.0,148.0407,148.2571,147.9325,148.2473,6404.0
2023-01-31 14:55:00,150.67,150.7,150.6,150.62,4740.0,148.2276,148.2571,148.1588,148.1784,4740.0
2023-01-31 15:00:00,150.65,150.65,150.55,150.63,9305.0,148.2079,148.2079,148.1096,148.1883,9305.0
2023-01-31 15:05:00,150.63,150.79,150.47,150.47,10041.0,148.1883,148.3457,148.0309,148.0309,10041.0
2023-01-31 15:10:00,150.47,150.47,150.26,150.31,9470.0,148.0309,148.0309,147.8243,147.8735,9470.0
2023-01-31 15:15:00,150.31,150.41,150.21,150.24,9372.0,147.8735,147.9718,147.7751,147.8046,9372.0
2023-01-31 15:20:00,150.21,150.36,150.21,150.25,13549.0,147.7751,147.9226,147.7751,147.8144,13549.0
2023-01-31 15:25:00,150.22,150.41,150.22,150.25,11540.0,147.7849,147.9718,147.7849,147.8144,11540.0
2023-01-31 15:30:00,150.24,150.49,150.23,150.46,16940.0,147.8046,148.0505,147.7948,148.021,16940.0
2023-01-31 15:35:00,150.46,150.68,150.3,150.43,22972.0,148.021,148.2375,147.8636,147.9915,22972.0
2023-01-31 15:40:00,150.48,150.75,150.39,150.56,25245.0,148.0407,148.3063,147.9522,148.1194,25245.0
2023-01-31 15:45:00,150.57,151.01,150.57,150.87,24461.0,148.1292,148.5621,148.1292,148.4244,24461.0
2023-01-31 15:50:00,150.92,151.73,150.87,151.71,42996.0,148.4736,149.2704,148.4244,149.2508,42996.0
2023-01-31 15:55:00,151.73,152.12,151.59,152.1,103554.0,149.2704,149.6541,149.1327,149.6344,103554.0
2023-02-01 09:30:00,153.31,155.67,152.8,153.84,48460.0,150.8248,153.1466,150.3231,151.3462,48460.0
2023-02-01 09:35:00,153.64,154.36,153.54,154.11,14986.0,151.1495,151.8578,151.0511,151.6119,14986.0
2023-02-01 09:40:00,154.06,154.36,153.7,154.08,7127.0,151.5627,151.8578,151.2085,151.5823,7127.0
2023-02-01 09:45:00,153.78,155.18,153.78,155.0,9436.0,151.2872,152.6645,151.2872,152.4874,9436.0
2023-02-01 09:50:00,155.05,155.5,154.71,154.76,14286.0,152.5366,152.9793,152.2021,152.2513,14286.0
2023-02-01 09:55:00,154.8,154.87,154.59,154.59,8621.0,152.2907,152.3595,152.0841,152.0841,8621.0
2023-02-01 10:00:00,154.5,154.5,153.58,153.71,4700.0,151.9955,151.9955,151.0904,151.2183,4700.0
2023-02-01 10:05:00,153.61,153.83,153.36,153.56,11875.0,151.12,151.3364,150.874,151.0708,11875.0
2023-02-01 10:10:00,153.64,153.75,153.3,153.59,7390.0,151.1495,151.2577,150.815,151.1003,7390.0
2023-02-01 10:15:00,153.58,153.97,153.4,153.97,13127.0,151.0904,151.4741,150.9134,151.4741,13127.0
2023-02-01 10:20:00,153.91,154.14,153.63,153.84,12722.0,151.4151,151.6414,151.1396,151.3462,12722.0
2023-02-01 10:25:00,153.85,154.24,153.81,154.24,4557.0,151.3561,151.7398,151.3167,151.7398,4557.0
2023-02-01 10:30:00,154.07,154.31,154.0,154.21,6411.0,151.5725,151.8086,151.5036,151.7102,6411.0
2023-02-01 10:35:00,154.12,154.32,153.98,154.28,2522.0,151.6217,151.8185,151.484,151.7791,2522.0
2023-02-01 10:40:00,154.31,154.34,153.69,153.85,4690.0,151.8086,151.8381,151.1987,151.3561,4690.0
2023-02-01 10:45:00,153.84,153.91,153.66,153.72,4158.0,151.3462,151.4151,151.1692,151.2282,4158.0
2023-02-01 10:50:00,153.68,153.76,153.6,153.74,1424.0,151.1888,151.2675,151.1101,151.2479,1424.0
2023-02-01 10:55:00,153.78,153.81,153.48,153.65,4999.0,151.2872,151.3167,150.9921,151.1593,4999.0
2023-02-01 11:00:00,153.6,153.89,153.58,153.88,5802.0,151.1101,151.3954,151.0904,151.3856,5802.0
2023-02-01 11:05:00,153.81,153.82,153.5,153.62,7586.0,151.3167,151.3266,151.0117,151.1298,7586.0
2023-02-01 11:10:00,153.7,153.7,153.26,153.26,4755.0,151.2085,151.2085,150.7756,150.7756,4755.0
2023-02-01 11:15:00,153.37,153.38,153.1,153.14,1742.0,150.8839,150.8937,150.6182,150.6576,1742.0
2023-02-01 11:20:00,153.26,153.33,153.04,153.15,4205.0,150.7756,150.8445,150.5592,150.6674,4205.0
2023-02-01 11:25:00,153.14,153.26,153.03,153.14,3763.0,150.6576,150.7756,150.5494,150.6576,3763.0
2023-02-01 11:30:00,153.13,153.67,153.13,153.67,3590.0,150.6477,151.179,150.6477,151.179,3590.0
2023-02-01 11:35:00,153.7,153.9,153.6,153.81,5038.0,151.2085,151.4053,151.1101,151.3167,5038.0
2023-02-01 11:40:00,153.74,153.88,153.64,153.83,6349.0,151.2479,151.3856,151.1495,151.3364,6349.0
2023-02-01 11:45:00,153.85,153.85,153.46,153.5,4363.0,151.3561,151.3561,150.9724,151.0117,4363.0
2023-02-01 11:50:00,153.41,153.59,153.41,153.44,3429.0,150.9232,151.1003,150.9232,150.9527,3429.0
2023-02-01 11:55:00,153.35,153.35,152.91,152.91,2600.0,150.8642,150.8642,150.4313,150.4313,2600.0
2023-02-01 12:00:00,152.98,153.08,152.74,152.84,4610.0,150.5002,150.5986,150.2641,150.3624,4610.0
2023-02-01 12:05:00,152.87,152.87,152.72,152.81,2107.0,150.392,150.392,150.2444,150.3329,2107.0
2023-02-01 12:10:00,152.82,153.09,152.82,152.96,2330.0,150.3428,150.6084,150.3428,150.4805,2330.0
2023-02-01 12:15:00,152.94,152.95,152.8,152.9,1532.0,150.4608,150.4707,150.3231,150.4215,1532.0
2023-02-01 12:20:00,152.92,153.02,152.85,153.0,4308.0,150.4411,150.5395,150.3723,150.5199,4308.0
2023-02-01 12:25:00,152.96,152.97,152.72,152.72,4023.0,150.4805,150.4903,150.2444,150.2444,4023.0
2023-02-01 12:30:00,152.8,152.87,152.62,152.64,2325.0,150.3231,150.392,150.146,150.1657,2325.0
2023-02-01 12:35:00,152.62,152.62,152.39,152.46,6771.0,150.146,150.146,149.9197,149.9886,6771.0
2023-02-01 12:40:00,152.45,152.58,152.39,152.54,4500.0,149.9788,150.1067,149.9197,150.0673,4500.0
2023-02-01 12:45:00,152.54,152.67,152.53,152.6,1978.0,150.0673,150.1952,150.0575,150.1263,1978.0
2023-02-01 12:50:00,152.59,152.62,152.43,152.54,4834.0,150.1165,150.146,149.9591,150.0673,4834.0
2023-02-01 12:55:00,152.53,152.62,152.45,152.47,3000.0,150.0575,150.146,149.9788,149.9984,3000.0
2023-02-01 13:00:00,152.41,152.63,152.37,152.63,3379.0,149.9394,150.1558,149.9001,150.1558,3379.0
2023-02-01 13:05:00,152.61,153.13,152.59,153.11,28573.0,150.1362,150.6477,150.1165,150.6281,28573.0
2023-02-01 13:10:00,153.07,153.07,152.56,152.65,3846.0,150.5887,150.5887,150.087,150.1755,3846.0
2023-02-01 13:15:00,152.65,152.74,152.58,152.59,3649.0,150.1755,150.2641,150.1067,150.1165,3649.0
2023-02-01 13:20:00,152.65,152.78,152.65,152.69,2746.0,150.1755,150.3034,150.1755,150.2149,2746.0
2023-02-01 13:25:00,152.69,152.95,152.63,152.92,3237.0,150.2149,150.4707,150.1558,150.4411,3237.0
2023-02-01 13:30:00,152.97,153.02,152.89,153.0,5494.0,150.4903,150.5395,150.4116,150.5199,5494.0
2023-02-01 13:35:00,152.98,153.2,152.93,153.2,4244.0,150.5002,150.7166,150.451,150.7166,4244.0
2023-02-01 13:40:00,153.18,153.3,153.02,153.06,6594.0,150.6969,150.815,150.5395,150.5789,6594.0
2023-02-01 13:45:00,152.99,153.1,152.81,152.83,3269.0,150.51,150.6182,150.3329,150.3526,3269.0
2023-02-01 13:50:00,152.81,152.82,152.68,152.77,5165.0,150.3329,150.3428,150.205,150.2936,5165.0
2023-02-01 13:55:00,152.83,153.15,152.82,152.89,4050.0,150.3526,150.6674,150.3428,150.4116,4050.0
2023-02-01 14:00:00,152.58,152.79,152.36,152.49,6954.0,150.1067,150.3133,149.8902,150.0181,6954.0
2023-02-01 14:05:00,152.59,152.97,152.59,152.78,8557.0,150.1165,150.4903,150.1165,150.3034,8557.0
2023-02-01 14:10:00,152.71,152.9,152.65,152.72,14519.0,150.2346,150.4215,150.1755,150.2444,14519.0
2023-02-01 14:15:00,152.72,152.85,152.47,152.78,10492.0,150.2444,150.3723,149.9984,150.3034,10492.0
2023-02-01 14:20:00,152.7,152.83,152.62,152.76,5887.0,150.2247,150.3526,150.146,150.2837,5887.0
2023-02-01 14:25:00,152.77,152.8,152.66,152.67,8993.0,150.2936,150.3231,150.1854,150.1952,8993.0
2023-02-01 14:30:00,152.71,152.94,151.72,151.92,31625.0,150.2346,150.4608,149.2606,149.4574,31625.0
2023-02-01 14:35:00,151.92,153.42,151.91,153.42,23903.0,149.4574,150.933,149.4475,150.933,23903.0
2023-02-01 14:40:00,153.53,154.17,153.37,154.17,5302.0,151.0413,151.6709,150.8839,151.6709,5302.0
2023-02-01 14:45:00,154.21,154.55,154.05,154.12,4955.0,151.7102,152.0447,151.5528,151.6217,4955.0
2023-02-01 14:50:00,154.26,154.39,154.01,154.18,7285.0,151.7594,151.8873,151.5135,151.6807,7285.0
2023-02-01 14:55:00,154.26,154.26,153.93,154.09,4232.0,151.7594,151.7594,151.4348,151.5922,4232.0
2023-02-01 15:00:00,154.0,154.34,154.0,154.25,8995.0,151.5036,151.8381,151.5036,151.7496,8995.0
2023-02-01 15:05:00,154.25,154.76,154.21,154.71,8921.0,151.7496,152.2513,151.7102,152.2021,8921.0
2023-02-01 15:10:00,154.64,154.88,154.52,154.59,18565.0,152.1333,152.3694,152.0152,152.0841,18565.0
2023-02-01 15:15:00,154.54,154.61,154.15,154.6,6058.0,152.0349,152.1038,151.6512,152.0939,6058.0
2023-02-01 15:20:00,154.56,154.74,154.28,154.6,6478.0,152.0546,152.2316,151.7791,152.0939,6478.0
2023-02-01 15:25:00,154.62,154.94,154.6,154.91,6832.0,152.1136,152.4284,152.0939,152.3989,6832.0
2023-02-01 15:30:00,154.94,155.23,154.92,155.22,10420.0,152.4284,152.7137,152.4087,152.7039,10420.0
2023-02-01 15:35:00,155.27,155.98,155.27,155.98,42556.0,152.7531,153.4515,152.7531,153.4515,42556.0
2023-02-01 15:40:00,155.95,156.29,155.93,155.96,32376.0,153.422,153.7565,153.4024,153.4319,32376.0
2023-02-01 15:45:00,155.98,156.11,155.61,155.69,54464.0,153.4515,153.5794,153.0875,153.1662,54464.0
2023-02-01 15:50:00,155.62,155.62,155.05,155.16,39225.0,153.0974,153.0974,152.5366,152.6448,39225.0
2023-02-01 15:55:00,155.16,155.52,154.99,155.49,76916.0,152.6448,152.999,152.4776,152.9695,76916.0
2023-02-02 09:30:00,156.66,157.0,156.04,156.86,18542.0,154.1205,154.455,153.5106,154.3173,18542.0
2023-02-02 09:35:00,157.05,157.21,156.71,157.21,5863.0,154.5042,154.6616,154.1697,154.6616,5863.0
2023-02-02 09:40:00,157.19,157.31,156.74,156.75,3975.0,154.6419,154.76,154.1992,154.2091,3975.0
2023-02-02 09:45:00,156.74,157.1,156.38,157.0,9289.0,154.1992,154.5534,153.8451,154.455,9289.0
2023-02-02 09:50:00,156.91,156.94,156.41,156.68,8064.0,154.3665,154.396,153.8746,154.1402,8064.0
2023-02-02 09:55:00,156.67,156.74,156.15,156.19,21190.0,154.1304,154.1992,153.6188,153.6581,21190.0
2023-02-02 10:00:00,156.24,156.29,155.83,156.06,20755.0,153.7073,153.7565,153.304,153.5302,20755.0
2023-02-02 10:05:00,156.06,156.21,155.82,155.97,23671.0,153.5302,153.6778,153.2941,153.4417,23671.0
2023-02-02 10:10:00,155.82,155.84,155.09,155.14,20224.0,153.2941,153.3138,152.576,152.6252,20224.0
2023-02-02 10:15:00,155.14,155.65,154.97,155.62,44569.0,152.6252,153.1269,152.4579,153.0974,44569.0
2023-02-02 10:20:00,155.57,155.57,155.2,155.55,8885.0,153.0482,153.0482,152.6842,153.0285,8885.0
2023-02-02 10:25:00,155.5,155.53,155.24,155.25,4025.0,152.9793,153.0088,152.7235,152.7334,4025.0
2023-02-02 10:30:00,155.21,156.15,155.21,156.15,12654.0,152.694,153.6188,152.694,153.6188,12654.0
2023-02-02 10:35:00,156.15,156.15,155.33,155.47,22730.0,153.6188,153.6188,152.8121,152.9498,22730.0
2023-02-02 10:40:00,155.47,155.56,155.2,155.47,21093.0,152.9498,153.0384,152.6842,152.9498,21093.0
2023-02-02 10:45:00,155.39,155.53,155.23,155.42,16091.0,152.8711,153.0088,152.7137,152.9006,16091.0
2023-02-02 10:50:00,155.5,155.86,155.46,155.79,9018.0,152.9793,153.3335,152.94,153.2646,9018.0
2023-02-02 10:55:00,155.77,155.89,155.62,155.67,4183.0,153.2449,153.363,153.0974,153.1466,4183.0
2023-02-02 11:00:00,155.73,156.4,155.69,156.38,5306.0,153.2056,153.8647,153.1662,153.8451,5306.0
2023-02-02 11:05:00,156.35,156.35,155.99,156.0,7599.0,153.8155,153.8155,153.4614,153.4712,7599.0
2023-02-02 11:10:00,156.03,156.06,155.88,155.9,10940.0,153.5007,153.5302,153.3532,153.3728,10940.0
2023-02-02 11:15:00,155.95,156.37,155.91,156.17,20756.0,153.422,153.8352,153.3827,153.6385,20756.0
2023-02-02 11:20:00,156.18,156.5,156.06,156.49,12873.0,153.6483,153.9631,153.5302,153.9533,12873.0
2023-02-02 11:25:00,156.39,156.4,155.82,155.86,10284.0,153.8549,153.8647,153.2941,153.3335,10284.0
2023-02-02 11:30:00,155.88,155.97,155.76,155.76,16644.0,153.3532,153.4417,153.2351,153.2351,16644.0
2023-02-02 11:35:00,155.81,155.86,155.49,155.55,21183.0,153.2843,153.3335,152.9695,153.0285,21183.0
2023-02-02 11:40:00,155.57,155.67,155.39,155.45,12879.0,153.0482,153.1466,152.8711,152.9301,12879.0
2023-02-02 11:45:00,155.44,155.67,155.39,155.67,9105.0,152.9203,153.1466,152.8711,153.1466,9105.0
2023-02-02 11:50:00,155.72,155.84,155.65,155.68,11288.0,153.1958,153.3138,153.1269,153.1564,11288.0
2023-02-02 11:55:00,155.67,155.67,155.41,155.43,4767.0,153.1466,153.1466,152.8908,152.9105,4767.0
2023-02-02 12:00:00,155.46,155.67,155.38,155.53,10406.0,152.94,153.1466,152.8613,153.0088,10406.0
2023-02-02 12:05:00,155.53,155.54,155.26,155.26,16091.0,153.0088,153.0187,152.7432,152.7432,16091.0
2023-02-02 12:10:00,155.29,155.6,155.26,155.58,32962.0,152.7727,153.0777,152.7432,153.058,32962.0
2023-02-02 12:15:00,155.61,155.73,155.44,155.59,5774.0,153.0875,153.2056,152.9203,153.0679,5774.0
2023-02-02 12:20:00,155.54,155.55,155.36,155.41,6142.0,153.0187,153.0285,152.8416,152.8908,6142.0
2023-02-02 12:25:00,155.41,155.51,155.37,155.47,17327.0,152.8908,152.9892,152.8514,152.9498,17327.0
2023-02-02 12:30:00,155.48,155.54,155.38,155.49,9312.0,152.9596,153.0187,152.8613,152.9695,9312.0
2023-02-02 12:35:00,155.5,155.78,155.5,155.64,5042.0,152.9793,153.2548,152.9793,153.1171,5042.0
2023-02-02 12:40:00,155.58,155.58,155.43,155.45,1920.0,153.058,153.058,152.9105,152.9301,1920.0
2023-02-02 12:45:00,155.45,155.53,155.34,155.5,3941.0,152.9301,153.0088,152.8219,152.9793,3941.0
2023-02-02 12:50:00,155.45,155.67,155.44,155.65,3015.0,152.9301,153.1466,152.9203,153.1269,3015.0
2023-02-02 12:55:00,155.66,155.89,155.65,155.86,6776.0,153.1367,153.363,153.1269,153.3335,6776.0
2023-02-02 13:00:00,155.86,156.24,155.83,156.13,15359.0,153.3335,153.7073,153.304,153.5991,15359.0
2023-02-02 13:05:00,156.14,156.21,156.02,156.14,3462.0,153.609,153.6778,153.4909,153.609,3462.0
2023-02-02 13:10:00,156.1,156.16,156.04,156.07,3143.0,153.5696,153.6286,153.5106,153.5401,3143.0
2023-02-02 13:15:00,156.02,156.02,155.89,155.97,2645.0,153.4909,153.4909,153.363,153.4417,2645.0
2023-02-02 13:20:00,156.0,156.12,155.99,156.1,4896.0,153.4712,153.5893,153.4614,153.5696,4896.0
2023-02-02 13:25:00,156.1,156.1,155.96,156.06,2391.0,153.5696,153.5696,153.4319,153.5302,2391.0
2023-02-02 13:30:00,156.09,156.24,156.09,156.24,3022.0,153.5598,153.7073,153.5598,153.7073,3022.0
2023-02-02 13:35:00,156.24,156.5,156.12,156.33,7490.0,153.7073,153.9631,153.5893,153.7959,7490.0
2023-02-02 13:40:00,156.31,156.36,156.24,156.24,1661.0,153.7762,153.8254,153.7073,153.7073,1661.0
2023-02-02 13:45:00,156.15,156.38,156.15,156.38,3381.0,153.6188,153.8451,153.6188,153.8451,3381.0
2023-02-02 13:50:00,156.29,156.5,156.29,156.5,2401.0,153.7565,153.9631,153.7565,153.9631,2401.0
2023-02-02 13:55:00,156.53,156.6,156.4,156.44,10217.0,153.9926,154.0615,153.8647,153.9041,10217.0
2023-02-02 14:00:00,156.38,156.55,156.03,156.03,15803.0,153.8451,154.0123,153.5007,153.5007,15803.0
2023-02-02 14:05:00,156.08,156.2,156.0,156.0,5719.0,153.5499,153.668,153.4712,153.4712,5719.0
2023-02-02 14:10:00,155.97,155.97,155.52,155.52,3012.0,153.4417,153.4417,152.999,152.999,3012.0
2023-02-02 14:15:00,155.46,155.56,155.28,155.37,5814.0,152.94,153.0384,152.7629,152.8514,5814.0
2023-02-02 14:20:00,155.41,155.47,155.12,155.2,12415.0,152.8908,152.9498,152.6055,152.6842,12415.0
2023-02-02 14:25:00,155.28,155.31,155.0,155.13,14029.0,152.7629,152.7924,152.4874,152.6153,14029.0
2023-02-02 14:30:00,155.12,155.27,155.09,155.18,10350.0,152.6055,152.7531,152.576,152.6645,10350.0
2023-02-02 14:35:00,155.18,155.26,154.77,155.09,6358.0,152.6645,152.7432,152.2612,152.576,6358.0
2023-02-02 14:40:00,155.11,155.14,154.94,155.12,4730.0,152.5956,152.6252,152.4284,152.6055,4730.0
2023-02-02 14:45:00,155.09,155.16,154.86,155.14,4123.0,152.576,152.6448,152.3497,152.6252,4123.0
2023-02-02 14:50:00,155.24,155.41,155.1,155.21,4017.0,152.7235,152.8908,152.5858,152.694,4017.0
2023-02-02 14:55:00,155.13,155.18,154.94,155.1,5171.0,152.6153,152.6645,152.4284,152.5858,5171.0
2023-02-02 15:00:00,155.11,155.25,154.91,154.92,6154.0,152.5956,152.7334,152.3989,152.4087,6154.0
2023-02-02 15:05:00,154.94,155.23,154.92,154.93,7811.0,152.4284,152.7137,152.4087,152.4186,7811.0
2023-02-02 15:10:00,155.01,155.2,154.92,155.13,18899.0,152.4973,152.6842,152.4087,152.6153,18899.0
2023-02-02 15:15:00,155.11,155.13,154.78,154.94,23184.0,152.5956,152.6153,152.271,152.4284,23184.0
2023-02-02 15:20:00,154.94,155.28,154.91,155.24,28963.0,152.4284,152.7629,152.3989,152.7235,28963.0
2023-02-02 15:25:00,155.24,155.3,154.91,155.16,12665.0,152.7235,152.7826,152.3989,152.6448,12665.0
2023-02-02 15:30:00,155.11,155.31,155.1,155.25,25717.0,152.5956,152.7924,152.5858,152.7334,25717.0
2023-02-02 15:35:00,155.26,155.42,155.16,155.24,19708.0,152.7432,152.9006,152.6448,152.7235,19708.0
2023-02-02 15:40:00,155.26,155.27,154.87,155.05,10172.0,152.7432,152.7531,152.3595,152.5366,10172.0
2023-02-02 15:45:00,154.97,155.04,154.8,155.02,19266.0,152.4579,152.5268,152.2907,152.5071,19266.0
2023-02-02 15:50:00,155.07,155.21,154.9,155.09,38875.0,152.5563,152.694,152.3891,152.576,38875.0
2023-02-02 15:55:00,155.1,155.5,155.07,155.5,77154.0,152.5858,152.9793,152.5563,152.9793,77154.0
2023-02-03 09:30:00,153.17,154.41,153.01,153.68,22153.0,150.6871,151.907,150.5297,151.1888,22153.0
2023-02-03 09:35:00,153.83,154.72,153.83,154.28,5783.0,151.3364,152.212,151.3364,151.7791,5783.0
2023-02-03 09:40:00,154.21,154.45,153.37,153.9,10339.0,151.7102,151.9463,150.8839,151.4053,10339.0
2023-02-03 09:45:00,153.79,153.95,153.55,153.84,3919.0,151.297,151.4545,151.0609,151.3462,3919.0
2023-02-03 09:50:00,153.69,154.04,153.33,153.73,16275.0,151.1987,151.543,150.8445,151.238,16275.0
2023-02-03 09:55:00,153.73,153.91,153.2,153.2,4494.0,151.238,151.4151,150.7166,150.7166,4494.0
2023-02-03 10:00:00,153.0,153.21,152.74,153.06,6914.0,150.5199,150.7264,150.2641,150.5789,6914.0
2023-02-03 10:05:00,153.17,153.17,152.76,152.87,13418.0,150.6871,150.6871,150.2837,150.392,13418.0
2023-02-03 10:10:00,152.81,153.4,152.73,153.39,6823.0,150.3329,150.9134,150.2542,150.9035,6823.0
2023-02-03 10:15:00,153.62,154.32,153.62,154.04,4085.0,151.1298,151.8185,151.1298,151.543,4085.0
2023-02-03 10:20:00,154.19,154.64,154.17,154.54,3274.0,151.6906,152.1333,151.6709,152.0349,3274.0
2023-02-03 10:25:00,154.65,154.74,154.05,154.05,7402.0,152.1431,152.2316,151.5528,151.5528,7402.0
2023-02-03 10:30:00,154.18,154.77,154.07,154.76,5252.0,151.6807,152.2612,151.5725,152.2513,5252.0
2023-02-03 10:35:00,154.84,155.08,154.79,155.0,3436.0,152.33,152.5661,152.2808,152.4874,3436.0
2023-02-03 10:40:00,154.85,155.42,154.84,155.27,4832.0,152.3399,152.9006,152.33,152.7531,4832.0
2023-02-03 10:45:00,155.25,155.32,155.13,155.24,1912.0,152.7334,152.8022,152.6153,152.7235,1912.0
2023-02-03 10:50:00,155.1,155.39,155.01,155.32,4962.0,152.5858,152.8711,152.4973,152.8022,4962.0
2023-02-03 10:55:00,155.41,155.41,155.06,155.34,5470.0,152.8908,152.8908,152.5465,152.8219,5470.0
2023-02-03 11:00:00,155.33,155.4,155.1,155.1,5333.0,152.8121,152.8809,152.5858,152.5858,5333.0
2023-02-03 11:05:00,154.94,155.12,154.81,155.0,5142.0,152.4284,152.6055,152.3005,152.4874,5142.0
2023-02-03 11:10:00,155.09,155.13,154.98,155.11,3092.0,152.576,152.6153,152.4678,152.5956,3092.0
2023-02-03 11:15:00,155.02,155.21,155.02,155.07,3313.0,152.5071,152.694,152.5071,152.5563,3313.0
2023-02-03 11:20:00,154.99,155.18,154.8,155.15,2689.0,152.4776,152.6645,152.2907,152.635,2689.0
2023-02-03 11:25:00,155.09,155.12,154.91,155.11,2311.0,152.576,152.6055,152.3989,152.5956,2311.0
2023-02-03 11:30:00,155.01,155.14,154.97,155.06,2592.0,152.4973,152.6252,152.4579,152.5465,2592.0
2023-02-03 11:35:00,155.06,155.1,154.42,154.42,4158.0,152.5465,152.5858,151.9168,151.9168,4158.0
2023-02-03 11:40:00,154.58,154.85,154.45,154.45,2532.0,152.0742,152.3399,151.9463,151.9463,2532.0
2023-02-03 11:45:00,154.56,154.65,154.19,154.19,3480.0,152.0546,152.1431,151.6906,151.6906,3480.0
2023-02-03 11:50:00,154.31,154.6,154.31,154.57,2536.0,151.8086,152.0939,151.8086,152.0644,2536.0
2023-02-03 11:55:00,154.65,154.78,154.34,154.35,6116.0,152.1431,152.271,151.8381,151.848,6116.0
2023-02-03 12:00:00,154.35,154.54,154.34,154.48,3826.0,151.848,152.0349,151.8381,151.9759,3826.0
2023-02-03 12:05:00,154.48,154.56,154.37,154.4,5276.0,151.9759,152.0546,151.8676,151.8972,5276.0
2023-02-03 12:10:00,154.53,154.66,154.52,154.53,1893.0,152.025,152.1529,152.0152,152.025,1893.0
2023-02-03 12:15:00,154.59,154.67,154.57,154.63,1099.0,152.0841,152.1628,152.0644,152.1234,1099.0
2023-02-03 12:20:00,154.64,154.85,154.57,154.7,5234.0,152.1333,152.3399,152.0644,152.1923,5234.0
2023-02-03 12:25:00,154.74,154.8,154.73,154.75,769.0,152.2316,152.2907,152.2218,152.2415,769.0
2023-02-03 12:30:00,154.74,154.8,154.7,154.78,1747.0,152.2316,152.2907,152.1923,152.271,1747.0
2023-02-03 12:35:00,154.79,154.87,154.76,154.76,2726.0,152.2808,152.3595,152.2513,152.2513,2726.0
2023-02-03 12:40:00,154.82,155.08,154.82,155.08,1500.0,152.3103,152.5661,152.3103,152.5661,1500.0
2023-02-03 12:45:00,155.09,155.14,155.04,155.04,838.0,152.576,152.6252,152.5268,152.5268,838.0
2023-02-03 12:50:00,155.0,155.13,154.92,154.92,2108.0,152.4874,152.6153,152.4087,152.4087,2108.0
2023-02-03 12:55:00,155.0,155.02,154.38,154.38,3386.0,152.4874,152.5071,151.8775,151.8775,3386.0
2023-02-03 13:00:00,154.38,154.49,154.19,154.29,2433.0,151.8775,151.9857,151.6906,151.7889,2433.0
2023-02-03 13:05:00,154.39,154.42,153.94,153.94,1901.0,151.8873,151.9168,151.4446,151.4446,1901.0
2023-02-03 13:10:00,153.9,154.12,153.85,154.02,2134.0,151.4053,151.6217,151.3561,151.5233,2134.0
2023-02-03 13:15:00,154.18,154.23,154.01,154.14,1856.0,151.6807,151.7299,151.5135,151.6414,1856.0
2023-02-03 13:20:00,154.13,154.14,154.0,154.04,2326.0,151.6315,151.6414,151.5036,151.543,2326.0
2023-02-03 13:25:00,153.89,154.01,153.81,153.81,600.0,151.3954,151.5135,151.3167,151.3167,600.0
2023-02-03 13:30:00,153.8,153.89,153.73,153.78,3319.0,151.3069,151.3954,151.238,151.2872,3319.0
2023-02-03 13:35:00,153.73,153.95,153.68,153.92,3209.0,151.238,151.4545,151.1888,151.4249,3209.0
2023-02-03 13:40:00,153.92,153.92,153.72,153.74,3491.0,151.4249,151.4249,151.2282,151.2479,3491.0
2023-02-03 13:45:00,153.63,153.84,153.49,153.84,2402.0,151.1396,151.3462,151.0019,151.3462,2402.0
2023-02-03 13:50:00,153.89,154.11,153.82,154.11,1405.0,151.3954,151.6119,151.3266,151.6119,1405.0
2023-02-03 13:55:00,153.99,154.05,153.78,153.85,1624.0,151.4938,151.5528,151.2872,151.3561,1624.0
2023-02-03 14:00:00,153.83,153.88,153.62,153.62,4969.0,151.3364,151.3856,151.1298,151.1298,4969.0
2023-02-03 14:05:00,153.56,153.9,153.52,153.73,5349.0,151.0708,151.4053,151.0314,151.238,5349.0
2023-02-03 14:10:00,153.7,153.7,153.54,153.59,3912.0,151.2085,151.2085,151.0511,151.1003,3912.0
2023-02-03 14:15:00,153.53,153.64,153.38,153.48,33324.0,151.0413,151.1495,150.8937,150.9921,33324.0
2023-02-03 14:20:00,153.54,153.77,153.44,153.44,6630.0,151.0511,151.2774,150.9527,150.9527,6630.0
2023-02-03 14:25:00,153.47,153.66,153.37,153.66,3642.0,150.9822,151.1692,150.8839,151.1692,3642.0
2023-02-03 14:30:00,153.62,153.72,153.49,153.66,3900.0,151.1298,151.2282,151.0019,151.1692,3900.0
2023-02-03 14:35:00,153.69,154.09,153.62,154.06,1900.0,151.1987,151.5922,151.1298,151.5627,1900.0
2023-02-03 14:40:00,154.06,154.18,154.04,154.09,4043.0,151.5627,151.6807,151.543,151.5922,4043.0
2023-02-03 14:45:00,154.04,154.14,153.94,154.1,4033.0,151.543,151.6414,151.4446,151.602,4033.0
2023-02-03 14:50:00,154.08,154.08,153.88,153.99,5479.0,151.5823,151.5823,151.3856,151.4938,5479.0
2023-02-03 14:55:00,154.04,154.04,153.78,153.86,3963.0,151.543,151.543,151.2872,151.3659,3963.0
2023-02-03 15:00:00,153.84,153.84,153.52,153.6,2402.0,151.3462,151.3462,151.0314,151.1101,2402.0
2023-02-03 15:05:00,153.58,153.88,153.57,153.88,1520.0,151.0904,151.3856,151.0806,151.3856,1520.0
2023-02-03 15:10:00,153.8,154.0,153.77,153.94,3761.0,151.3069,151.5036,151.2774,151.4446,3761.0
2023-02-03 15:15:00,153.92,154.16,153.86,154.15,7174.0,151.4249,151.661,151.3659,151.6512,7174.0
2023-02-03 15:20:00,154.15,154.15,153.98,154.03,6626.0,151.6512,151.6512,151.484,151.5332,6626.0
2023-02-03 15:25:00,154.12,154.28,154.11,154.13,4719.0,151.6217,151.7791,151.6119,151.6315,4719.0
2023-02-03 15:30:00,154.11,154.25,154.01,154.01,3961.0,151.6119,151.7496,151.5135,151.5135,3961.0
2023-02-03 15:35:00,154.04,154.15,153.96,154.03,4350.0,151.543,151.6512,151.4643,151.5332,4350.0
2023-02-03 15:40:00,154.06,154.27,153.94,153.94,7186.0,151.5627,151.7693,151.4446,151.4446,7186.0
2023-02-03 15:45:00,153.95,154.08,153.8,154.01,10572.0,151.4545,151.5823,151.3069,151.5135,10572.0
2023-02-03 15:50:00,154.11,154.63,154.04,154.62,24827.0,151.6119,152.1234,151.543,152.1136,24827.0
2023-02-03 15:55:00,154.61,154.7,154.43,154.54,68483.0,152.1038,152.1923,151.9267,152.0349,68483.0
2023-02-06 09:30:00,152.73,152.73,152.52,152.52,9274.0,150.2542,150.2542,150.0476,150.0476,9274.0
2023-02-06 09:35:00,152.77,152.77,152.64,152.64,200.0,150.2936,150.2936,150.1657,150.1657,200.0
2023-02-06 09:40:00,152.77,152.87,152.0,152.02,2885.0,150.2936,150.392,149.5361,149.5557,2885.0
2023-02-06 09:45:00,152.09,152.61,152.08,152.61,4200.0,149.6246,150.1362,149.6148,150.1362,4200.0
2023-02-06 09:50:00,152.82,153.23,152.82,153.19,2245.0,150.3428,150.7461,150.3428,150.7068,2245.0
2023-02-06 09:55:00,153.43,154.09,153.43,153.93,5380.0,150.9429,151.5922,150.9429,151.4348,5380.0
2023-02-06 10:00:00,153.93,154.08,153.6,154.08,7158.0,151.4348,151.5823,151.1101,151.5823,7158.0
2023-02-06 10:05:00,153.97,154.3,153.77,154.21,19153.0,151.4741,151.7988,151.2774,151.7102,19153.0
2023-02-06 10:10:00,154.13,154.4,154.07,154.13,9066.0,151.6315,151.8972,151.5725,151.6315,9066.0
2023-02-06 10:15:00,153.96,153.96,153.57,153.57,2210.0,151.4643,151.4643,151.0806,151.0806,2210.0
2023-02-06 10:20:00,153.68,154.21,153.67,154.11,4793.0,151.1888,151.7102,151.179,151.6119,4793.0
2023-02-06 10:25:00,154.02,154.03,153.79,153.86,2204.0,151.5233,151.5332,151.297,151.3659,2204.0
2023-02-06 10:30:00,153.78,153.8,153.51,153.71,1300.0,151.2872,151.3069,151.0216,151.2183,1300.0
2023-02-06 10:35:00,153.79,153.95,153.79,153.94,1800.0,151.297,151.4545,151.297,151.4446,1800.0
2023-02-06 10:40:00,154.03,154.11,153.87,153.89,1400.0,151.5332,151.6119,151.3757,151.3954,1400.0
2023-02-06 10:45:00,153.97,153.97,153.49,153.49,3200.0,151.4741,151.4741,151.0019,151.0019,3200.0
2023-02-06 10:50:00,153.67,154.01,153.65,153.99,1510.0,151.179,151.5135,151.1593,151.4938,1510.0
2023-02-06 10:55:00,154.05,154.2,154.04,154.11,2637.0,151.5528,151.7004,151.543,151.6119,2637.0
2023-02-06 11:00:00,154.13,154.14,153.91,153.94,2510.0,151.6315,151.6414,151.4151,151.4446,2510.0
2023-02-06 11:05:00,153.96,154.24,153.92,153.97,3848.0,151.4643,151.7398,151.4249,151.4741,3848.0
2023-02-06 11:10:00,153.97,154.08,153.84,154.08,2700.0,151.4741,151.5823,151.3462,151.5823,2700.0
2023-02-06 11:15:00,154.09,154.32,154.09,154.32,8720.0,151.5922,151.8185,151.5922,151.8185,8720.0
2023-02-06 11:20:00,154.24,154.24,154.12,154.16,1461.0,151.7398,151.7398,151.6217,151.661,1461.0
2023-02-06 11:25:00,154.15,154.26,154.06,154.1,3335.0,151.6512,151.7594,151.5627,151.602,3335.0
2023-02-06 11:30:00,154.08,154.14,153.93,153.96,2996.0,151.5823,151.6414,151.4348,151.4643,2996.0
2023-02-06 11:35:00,153.89,154.09,153.89,154.09,1444.0,151.3954,151.5922,151.3954,151.5922,1444.0
2023-02-06 11:40:00,154.04,154.14,154.02,154.09,2148.0,151.543,151.6414,151.5233,151.5922,2148.0
2023-02-06 11:45:00,154.02,154.02,153.68,153.71,1729.0,151.5233,151.5233,151.1888,151.2183,1729.0
2023-02-06 11:50:00,153.67,153.93,153.67,153.87,2000.0,151.179,151.4348,151.179,151.3757,2000.0
2023-02-06 11:55:00,153.92,153.92,153.57,153.66,2362.0,151.4249,151.4249,151.0806,151.1692,2362.0
2023-02-06 12:00:00,153.63,153.65,153.39,153.5,3700.0,151.1396,151.1593,150.9035,151.0117,3700.0
2023-02-06 12:05:00,153.54,153.73,153.53,153.65,3058.0,151.0511,151.238,151.0413,151.1593,3058.0
2023-02-06 12:10:00,153.64,153.72,153.56,153.56,2222.0,151.1495,151.2282,151.0708,151.0708,2222.0
2023-02-06 12:15:00,153.56,153.64,153.43,153.43,1829.0,151.0708,151.1495,150.9429,150.9429,1829.0
2023-02-06 12:20:00,153.43,153.55,153.38,153.47,3605.0,150.9429,151.0609,150.8937,150.9822,3605.0
2023-02-06 12:25:00,153.48,153.51,153.36,153.44,1900.0,150.9921,151.0216,150.874,150.9527,1900.0
2023-02-06 12:30:00,153.46,153.77,153.45,153.53,3597.0,150.9724,151.2774,150.9626,151.0413,3597.0
2023-02-06 12:35:00,153.53,153.53,153.17,153.17,2187.0,151.0413,151.0413,150.6871,150.6871,2187.0
2023-02-06 12:40:00,153.16,153.24,153.13,153.14,3555.0,150.6773,150.756,150.6477,150.6576,3555.0
2023-02-06 12:45:00,153.17,153.31,153.12,153.16,3937.0,150.6871,150.8248,150.6379,150.6773,3937.0
2023-02-06 12:50:00,153.18,153.19,152.86,152.92,6687.0,150.6969,150.7068,150.3821,150.4411,6687.0
2023-02-06 12:55:00,152.96,153.13,152.96,153.11,4092.0,150.4805,150.6477,150.4805,150.6281,4092.0
2023-02-06 13:00:00,153.09,153.09,152.94,152.97,1621.0,150.6084,150.6084,150.4608,150.4903,1621.0
2023-02-06 13:05:00,153.0,153.18,153.0,153.11,2800.0,150.5199,150.6969,150.5199,150.6281,2800.0
2023-02-06 13:10:00,153.15,153.15,152.94,152.96,2544.0,150.6674,150.6674,150.4608,150.4805,2544.0
2023-02-06 13:15:00,152.96,153.4,152.96,153.4,11128.0,150.4805,150.9134,150.4805,150.9134,11128.0
2023-02-06 13:20:00,153.35,153.36,153.06,153.07,9766.0,150.8642,150.874,150.5789,150.5887,9766.0
2023-02-06 13:25:00,153.15,153.22,153.05,153.05,1397.0,150.6674,150.7363,150.569,150.569,1397.0
2023-02-06 13:30:00,153.12,153.15,153.06,153.14,2609.0,150.6379,150.6674,150.5789,150.6576,2609.0
2023-02-06 13:35:00,153.15,153.22,153.06,153.14,9291.0,150.6674,150.7363,150.5789,150.6576,9291.0
2023-02-06 13:40:00,153.02,153.13,152.95,153.09,2003.0,150.5395,150.6477,150.4707,150.6084,2003.0
2023-02-06 13:45:00,153.15,153.15,152.98,153.09,1905.0,150.6674,150.6674,150.5002,150.6084,1905.0
2023-02-06 13:50:00,153.13,153.23,153.11,153.11,1500.0,150.6477,150.7461,150.6281,150.6281,1500.0
2023-02-06 13:55:00,152.98,153.04,152.98,152.98,500.0,150.5002,150.5592,150.5002,150.5002,500.0
2023-02-06 14:00:00,153.01,153.06,152.98,152.98,705.0,150.5297,150.5789,150.5002,150.5002,705.0
2023-02-06 14:05:00,152.86,152.96,152.8,152.81,2153.0,150.3821,150.4805,150.3231,150.3329,2153.0
2023-02-06 14:10:00,152.78,152.87,152.75,152.8,1873.0,150.3034,150.392,150.2739,150.3231,1873.0
2023-02-06 14:15:00,152.87,152.96,152.87,152.96,574.0,150.392,150.4805,150.392,150.4805,574.0
2023-02-06 14:20:00,153.02,153.11,152.99,153.01,1666.0,150.5395,150.6281,150.51,150.5297,1666.0
2023-02-06 14:25:00,152.87,152.87,152.71,152.71,720.0,150.392,150.392,150.2346,150.2346,720.0
2023-02-06 14:30:00,152.68,152.78,152.66,152.66,2734.0,150.205,150.3034,150.1854,150.1854,2734.0
2023-02-06 14:35:00,152.68,152.74,152.51,152.51,1692.0,150.205,150.2641,150.0378,150.0378,1692.0
2023-02-06 14:40:00,152.51,152.56,152.39,152.56,3362.0,150.0378,150.087,149.9197,150.087,3362.0
2023-02-06 14:45:00,152.52,152.55,152.48,152.5,1943.0,150.0476,150.0771,150.0083,150.028,1943.0
2023-02-06 14:50:00,152.47,152.52,152.45,152.52,2816.0,149.9984,150.0476,149.9788,150.0476,2816.0
2023-02-06 14:55:00,152.57,152.61,152.47,152.61,1959.0,150.0968,150.1362,149.9984,150.1362,1959.0
2023-02-06 15:00:00,152.62,152.65,152.26,152.28,3847.0,150.146,150.1755,149.7918,149.8115,3847.0
2023-02-06 15:05:00,152.3,152.3,152.14,152.21,4359.0,149.8312,149.8312,149.6738,149.7427,4359.0
2023-02-06 15:10:00,152.19,152.19,151.97,151.97,10239.0,149.723,149.723,149.5065,149.5065,10239.0
2023-02-06 15:15:00,151.96,152.03,151.83,152.0,8751.0,149.4967,149.5656,149.3688,149.5361,8751.0
2023-02-06 15:20:00,151.97,152.04,151.87,151.88,3435.0,149.5065,149.5754,149.4082,149.418,3435.0
2023-02-06 15:25:00,151.86,151.9,151.55,151.55,6938.0,149.3983,149.4377,149.0934,149.0934,6938.0
2023-02-06 15:30:00,151.56,151.65,151.36,151.65,12186.0,149.1032,149.1917,148.9064,149.1917,12186.0
2023-02-06 15:35:00,151.6,152.09,151.6,152.09,6845.0,149.1425,149.6246,149.1425,149.6246,6845.0
2023-02-06 15:40:00,152.09,152.18,151.94,151.94,11653.0,149.6246,149.7131,149.477,149.477,11653.0
2023-02-06 15:45:00,151.83,152.0,151.81,151.96,10661.0,149.3688,149.5361,149.3491,149.4967,10661.0
2023-02-06 15:50:00,152.0,152.46,151.98,152.36,23616.0,149.5361,149.9886,149.5164,149.8902,23616.0
2023-02-06 15:55:00,152.3,152.35,151.96,152.18,48510.0,149.8312,149.8804,149.4967,149.7131,48510.0
2023-02-07 09:30:00,151.49,151.49,151.36,151.36,8726.0,149.0343,149.0343,148.9064,148.9064,8726.0
2023-02-07 09:35:00,151.22,151.48,151.21,151.44,2275.0,148.7687,149.0245,148.7589,148.9851,2275.0
2023-02-07 09:40:00,151.81,152.21,151.78,152.21,1740.0,149.3491,149.7427,149.3196,149.7427,1740.0
2023-02-07 09:45:00,151.97,152.23,151.77,151.85,2654.0,149.5065,149.7623,149.3098,149.3885,2654.0
2023-02-07 09:50:00,151.76,151.85,151.57,151.64,1803.0,149.3,149.3885,149.113,149.1819,1803.0
2023-02-07 09:55:00,151.66,151.78,151.61,151.62,1720.0,149.2016,149.3196,149.1524,149.1622,1720.0
2023-02-07 10:00:00,151.6,151.78,151.49,151.65,3115.0,149.1425,149.3196,149.0343,149.1917,3115.0
2023-02-07 10:05:00,151.66,151.94,151.65,151.66,4554.0,149.2016,149.477,149.1917,149.2016,4554.0
2023-02-07 10:10:00,151.62,151.74,151.51,151.64,3333.0,149.1622,149.2803,149.054,149.1819,3333.0
2023-02-07 10:15:00,151.62,151.66,151.45,151.66,1886.0,149.1622,149.2016,148.995,149.2016,1886.0
2023-02-07 10:20:00,151.71,151.82,151.61,151.61,1989.0,149.2508,149.359,149.1524,149.1524,1989.0
2023-02-07 10:25:00,151.7,151.7,151.45,151.49,2104.0,149.2409,149.2409,148.995,149.0343,2104.0
2023-02-07 10:30:00,151.56,151.66,151.44,151.6,3558.0,149.1032,149.2016,148.9851,149.1425,3558.0
2023-02-07 10:35:00,151.6,151.77,151.54,151.69,1715.0,149.1425,149.3098,149.0835,149.2311,1715.0
2023-02-07 10:40:00,151.71,151.8,151.63,151.77,1665.0,149.2508,149.3393,149.1721,149.3098,1665.0
2023-02-07 10:45:00,151.78,151.85,151.75,151.81,1446.0,149.3196,149.3885,149.2901,149.3491,1446.0
2023-02-07 10:50:00,151.83,152.09,151.81,152.09,5178.0,149.3688,149.6246,149.3491,149.6246,5178.0
2023-02-07 10:55:00,152.05,152.17,151.97,151.98,3924.0,149.5853,149.7033,149.5065,149.5164,3924.0
2023-02-07 11:00:00,152.09,152.13,152.01,152.1,4052.0,149.6246,149.664,149.5459,149.6344,4052.0
2023-02-07 11:05:00,152.13,152.68,152.09,152.68,5068.0,149.664,150.205,149.6246,150.205,5068.0
2023-02-07 11:10:00,152.68,152.68,152.48,152.54,3449.0,150.205,150.205,150.0083,150.0673,3449.0
2023-02-07 11:15:00,152.56,152.67,152.56,152.65,2244.0,150.087,150.1952,150.087,150.1755,2244.0
2023-02-07 11:20:00,152.62,152.75,152.39,152.39,4344.0,150.146,150.2739,149.9197,149.9197,4344.0
2023-02-07 11:25:00,152.35,152.35,152.26,152.26,900.0,149.8804,149.8804,149.7918,149.7918,900.0
2023-02-07 11:30:00,152.31,152.4,152.26,152.39,1836.0,149.841,149.9296,149.7918,149.9197,1836.0
2023-02-07 11:35:00,152.36,152.42,152.21,152.21,610.0,149.8902,149.9493,149.7427,149.7427,610.0
2023-02-07 11:40:00,152.23,152.38,152.23,152.38,4511.0,149.7623,149.9099,149.7623,149.9099,4511.0
2023-02-07 11:45:00,152.41,152.41,152.29,152.38,600.0,149.9394,149.9394,149.8214,149.9099,600.0
2023-02-07 11:50:00,152.3,152.43,152.19,152.2,2200.0,149.8312,149.9591,149.723,149.7328,2200.0
2023-02-07 11:55:00,152.11,152.24,152.11,152.17,1705.0,149.6443,149.7722,149.6443,149.7033,1705.0
2023-02-07 12:00:00,152.16,152.16,152.16,152.16,116.0,149.6935,149.6935,149.6935,149.6935,116.0
2023-02-07 12:05:00,152.2,152.22,152.13,152.22,3473.0,149.7328,149.7525,149.664,149.7525,3473.0
2023-02-07 12:10:00,152.19,152.44,152.19,152.37,1555.0,149.723,149.9689,149.723,149.9001,1555.0
2023-02-07 12:15:00,152.38,152.43,152.37,152.38,550.0,149.9099,149.9591,149.9001,149.9099,550.0
2023-02-07 12:20:00,152.31,152.31,152.15,152.2,1574.0,149.841,149.841,149.6836,149.7328,1574.0
2023-02-07 12:25:00,152.22,152.27,152.16,152.19,1718.0,149.7525,149.8017,149.6935,149.723,1718.0
2023-02-07 12:30:00,152.17,152.31,152.17,152.24,1412.0,149.7033,149.841,149.7033,149.7722,1412.0
2023-02-07 12:35:00,152.2,152.22,151.96,151.99,6592.0,149.7328,149.7525,149.4967,149.5262,6592.0
2023-02-07 12:40:00,151.96,152.42,151.92,152.42,10974.0,149.4967,149.9493,149.4574,149.9493,10974.0
2023-02-07 12:45:00,152.76,152.85,152.38,152.77,6763.0,150.2837,150.3723,149.9099,150.2936,6763.0
2023-02-07 12:50:00,152.77,153.2,152.77,153.12,3458.0,150.2936,150.7166,150.2936,150.6379,3458.0
2023-02-07 12:55:00,153.2,153.2,152.83,152.91,5792.0,150.7166,150.7166,150.3526,150.4313,5792.0
2023-02-07 13:00:00,153.0,153.14,152.78,152.84,18673.0,150.5199,150.6576,150.3034,150.3624,18673.0
2023-02-07 13:05:00,152.76,152.95,152.63,152.76,4981.0,150.2837,150.4707,150.1558,150.2837,4981.0
2023-02-07 13:10:00,152.78,152.93,152.63,152.7,5047.0,150.3034,150.451,150.1558,150.2247,5047.0
2023-02-07 13:15:00,152.62,152.62,152.16,152.54,4710.0,150.146,150.146,149.6935,150.0673,4710.0
2023-02-07 13:20:00,152.46,152.48,152.1,152.11,2483.0,149.9886,150.0083,149.6344,149.6443,2483.0
2023-02-07 13:25:00,152.12,152.19,151.86,151.86,10783.0,149.6541,149.723,149.3983,149.3983,10783.0
2023-02-07 13:30:00,151.52,151.71,151.31,151.31,1900.0,149.0638,149.2508,148.8572,148.8572,1900.0
2023-02-07 13:35:00,151.24,151.62,151.13,151.52,6531.0,148.7884,149.1622,148.6802,149.0638,6531.0
2023-02-07 13:40:00,151.65,151.86,151.49,151.55,7414.0,149.1917,149.3983,149.0343,149.0934,7414.0
2023-02-07 13:45:00,151.58,151.58,151.2,151.22,2048.0,149.1229,149.1229,148.749,148.7687,2048.0
2023-02-07 13:50:00,151.14,151.35,151.14,151.23,6680.0,148.69,148.8966,148.69,148.7785,6680.0
2023-02-07 13:55:00,151.22,151.48,151.22,151.48,10183.0,148.7687,149.0245,148.7687,149.0245,10183.0
2023-02-07 14:00:00,151.46,152.11,151.45,152.0,10956.0,149.0048,149.6443,148.995,149.5361,10956.0
2023-02-07 14:05:00,152.0,152.7,151.97,152.58,4809.0,149.5361,150.2247,149.5065,150.1067,4809.0
2023-02-07 14:10:00,152.55,152.69,152.44,152.46,8249.0,150.0771,150.2149,149.9689,149.9886,8249.0
2023-02-07 14:15:00,152.46,152.94,152.45,152.94,9963.0,149.9886,150.4608,149.9788,150.4608,9963.0
2023-02-07 14:20:00,152.94,153.23,152.79,153.18,12152.0,150.4608,150.7461,150.3133,150.6969,12152.0
2023-02-07 14:25:00,153.4,153.66,153.0,153.21,25017.0,150.9134,151.1692,150.5199,150.7264,25017.0
2023-02-07 14:30:00,153.27,153.81,153.26,153.64,4497.0,150.7855,151.3167,150.7756,151.1495,4497.0
2023-02-07 14:35:00,153.69,153.88,153.68,153.85,800.0,151.1987,151.3856,151.1888,151.3561,800.0
2023-02-07 14:40:00,153.81,153.86,153.65,153.8,3049.0,151.3167,151.3659,151.1593,151.3069,3049.0
2023-02-07 14:45:00,153.78,153.78,153.77,153.78,100.0,151.2872,151.2872,151.2774,151.2872,100.0
2023-02-07 14:50:00,153.76,153.99,153.73,153.99,8910.0,151.2675,151.4938,151.238,151.4938,8910.0
2023-02-07 14:55:00,153.94,154.29,153.93,154.28,4101.0,151.4446,151.7889,151.4348,151.7791,4101.0
2023-02-07 15:00:00,154.27,154.61,154.12,154.13,8949.0,151.7693,152.1038,151.6217,151.6315,8949.0
2023-02-07 15:05:00,154.13,154.23,154.04,154.05,1812.0,151.6315,151.7299,151.543,151.5528,1812.0
2023-02-07 15:10:00,154.07,154.31,154.07,154.24,1352.0,151.5725,151.8086,151.5725,151.7398,1352.0
2023-02-07 15:15:00,154.26,154.41,154.24,154.41,6337.0,151.7594,151.907,151.7398,151.907,6337.0
2023-02-07 15:20:00,154.42,154.77,154.41,154.56,6582.0,151.9168,152.2612,151.907,152.0546,6582.0
2023-02-07 15:25:00,154.55,154.84,154.43,154.8,13515.0,152.0447,152.33,151.9267,152.2907,13515.0
2023-02-07 15:30:00,154.85,154.85,154.32,154.33,11788.0,152.3399,152.3399,151.8185,151.8283,11788.0
2023-02-07 15:35:00,154.35,154.35,153.97,154.17,21396.0,151.848,151.848,151.4741,151.6709,21396.0
2023-02-07 15:40:00,154.16,154.29,154.1,154.28,13565.0,151.661,151.7889,151.602,151.7791,13565.0
2023-02-07 15:45:00,154.28,154.38,154.14,154.38,15756.0,151.7791,151.8775,151.6414,151.8775,15756.0
2023-02-07 15:50:00,154.43,154.96,154.43,154.87,19917.0,151.9267,152.4481,151.9267,152.3595,19917.0
2023-02-07 15:55:00,154.85,154.86,154.4,154.47,28960.0,152.3399,152.3497,151.8972,151.966,28960.0
2023-02-08 09:30:00,153.64,154.35,153.22,153.78,14566.0,151.1495,151.848,150.7363,151.2872,14566.0
2023-02-08 09:35:00,153.78,154.33,153.78,154.11,5718.0,151.2872,151.8283,151.2872,151.6119,5718.0
2023-02-08 09:40:00,154.02,154.35,153.84,154.34,3305.0,151.5233,151.848,151.3462,151.8381,3305.0
2023-02-08 09:45:00,154.34,154.34,153.76,153.93,4077.0,151.8381,151.8381,151.2675,151.4348,4077.0
2023-02-08 09:50:00,154.01,154.05,153.72,154.0,3300.0,151.5135,151.5528,151.2282,151.5036,3300.0
2023-02-08 09:55:00,154.03,154.31,154.03,154.31,3004.0,151.5332,151.8086,151.5332,151.8086,3004.0
2023-02-08 10:00:00,154.21,154.46,153.91,154.45,2883.0,151.7102,151.9562,151.4151,151.9463,2883.0
2023-02-08 10:05:00,154.45,154.46,154.17,154.33,1500.0,151.9463,151.9562,151.6709,151.8283,1500.0
2023-02-08 10:10:00,154.33,154.33,154.04,154.27,4367.0,151.8283,151.8283,151.543,151.7693,4367.0
2023-02-08 10:15:00,154.27,154.8,154.23,154.8,8265.0,151.7693,152.2907,151.7299,152.2907,8265.0
2023-02-08 10:20:00,154.6,154.6,154.19,154.35,2328.0,152.0939,152.0939,151.6906,151.848,2328.0
2023-02-08 10:25:00,154.27,154.34,154.12,154.17,4471.0,151.7693,151.8381,151.6217,151.6709,4471.0
2023-02-08 10:30:00,154.1,154.1,153.79,153.94,5943.0,151.602,151.602,151.297,151.4446,5943.0
2023-02-08 10:35:00,153.94,154.41,153.93,154.41,6798.0,151.4446,151.907,151.4348,151.907,6798.0
2023-02-08 10:40:00,154.43,154.5,154.32,154.5,3002.0,151.9267,151.9955,151.8185,151.9955,3002.0
2023-02-08 10:45:00,154.5,154.5,154.26,154.28,3247.0,151.9955,151.9955,151.7594,151.7791,3247.0
2023-02-08 10:50:00,154.3,154.43,154.25,154.43,4769.0,151.7988,151.9267,151.7496,151.9267,4769.0
2023-02-08 10:55:00,154.33,154.53,154.33,154.49,1426.0,151.8283,152.025,151.8283,151.9857,1426.0
2023-02-08 11:00:00,154.43,154.43,154.04,154.21,2506.0,151.9267,151.9267,151.543,151.7102,2506.0
2023-02-08 11:05:00,154.27,154.3,154.14,154.26,1222.0,151.7693,151.7988,151.6414,151.7594,1222.0
2023-02-08 11:10:00,154.18,154.32,154.0,154.14,4211.0,151.6807,151.8185,151.5036,151.6414,4211.0
2023-02-08 11:15:00,154.05,154.2,154.05,154.18,2400.0,151.5528,151.7004,151.5528,151.6807,2400.0
2023-02-08 11:20:00,154.21,154.21,153.86,153.89,3130.0,151.7102,151.7102,151.3659,151.3954,3130.0
2023-02-08 11:25:00,153.95,153.95,153.75,153.84,6294.0,151.4545,151.4545,151.2577,151.3462,6294.0
2023-02-08 11:30:00,153.83,153.86,153.77,153.81,3463.0,151.3364,151.3659,151.2774,151.3167,3463.0
2023-02-08 11:35:00,153.89,154.14,153.89,154.14,1417.0,151.3954,151.6414,151.3954,151.6414,1417.0
2023-02-08 11:40:00,154.09,154.09,153.95,153.95,600.0,151.5922,151.5922,151.4545,151.4545,600.0
2023-02-08 11:45:00,153.93,154.14,153.93,154.04,7209.0,151.4348,151.6414,151.4348,151.543,7209.0
2023-02-08 11:50:00,154.05,154.18,153.85,154.08,1800.0,151.5528,151.6807,151.3561,151.5823,1800.0
2023-02-08 11:55:00,154.11,154.28,154.1,154.23,2712.0,151.6119,151.7791,151.602,151.7299,2712.0
2023-02-08 12:00:00,154.18,154.18,154.08,154.08,1404.0,151.6807,151.6807,151.5823,151.5823,1404.0
2023-02-08 12:05:00,154.02,154.25,154.02,154.15,3300.0,151.5233,151.7496,151.5233,151.6512,3300.0
2023-02-08 12:10:00,154.12,154.16,153.95,153.96,1500.0,151.6217,151.661,151.4545,151.4643,1500.0
2023-02-08 12:15:00,153.9,154.18,153.9,154.09,1173.0,151.4053,151.6807,151.4053,151.5922,1173.0
2023-02-08 12:20:00,154.12,154.3,154.1,154.2,3636.0,151.6217,151.7988,151.602,151.7004,3636.0
2023-02-08 12:25:00,154.12,154.23,153.95,154.23,1149.0,151.6217,151.7299,151.4545,151.7299,1149.0
2023-02-08 12:30:00,154.22,154.25,154.12,154.12,1738.0,151.7201,151.7496,151.6217,151.6217,1738.0
2023-02-08 12:35:00,154.06,154.12,153.92,153.99,6317.0,151.5627,151.6217,151.4249,151.4938,6317.0
2023-02-08 12:40:00,153.9,154.03,153.89,154.03,1000.0,151.4053,151.5332,151.3954,151.5332,1000.0
2023-02-08 12:45:00,154.09,154.11,153.99,154.11,3304.0,151.5922,151.6119,151.4938,151.6119,3304.0
2023-02-08 12:50:00,154.18,154.38,154.18,154.27,2049.0,151.6807,151.8775,151.6807,151.7693,2049.0
2023-02-08 12:55:00,154.37,154.41,154.25,154.3,1401.0,151.8676,151.907,151.7496,151.7988,1401.0
2023-02-08 13:00:00,154.45,154.51,154.33,154.44,3706.0,151.9463,152.0054,151.8283,151.9365,3706.0
2023-02-08 13:05:00,154.44,154.48,154.36,154.4,3255.0,151.9365,151.9759,151.8578,151.8972,3255.0
2023-02-08 13:10:00,154.36,154.55,154.35,154.5,4903.0,151.8578,152.0447,151.848,151.9955,4903.0
2023-02-08 13:15:00,154.56,154.63,154.49,154.55,2625.0,152.0546,152.1234,151.9857,152.0447,2625.0
2023-02-08 13:20:00,154.76,154.86,154.67,154.84,1500.0,152.2513,152.3497,152.1628,152.33,1500.0
2023-02-08 13:25:00,154.71,154.82,154.65,154.74,4001.0,152.2021,152.3103,152.1431,152.2316,4001.0
2023-02-08 13:30:00,154.64,154.81,154.53,154.81,8497.0,152.1333,152.3005,152.025,152.3005,8497.0
2023-02-08 13:35:00,154.69,154.94,154.6,154.67,3543.0,152.1825,152.4284,152.0939,152.1628,3543.0
2023-02-08 13:40:00,154.69,154.82,154.55,154.7,4983.0,152.1825,152.3103,152.0447,152.1923,4983.0
2023-02-08 13:45:00,154.61,154.61,154.39,154.4,11061.0,152.1038,152.1038,151.8873,151.8972,11061.0
2023-02-08 13:50:00,154.46,154.59,154.41,154.45,4827.0,151.9562,152.0841,151.907,151.9463,4827.0
2023-02-08 13:55:00,154.39,154.59,154.31,154.4,17552.0,151.8873,152.0841,151.8086,151.8972,17552.0
2023-02-08 14:00:00,154.42,154.45,154.2,154.37,3374.0,151.9168,151.9463,151.7004,151.8676,3374.0
2023-02-08 14:05:00,154.39,154.39,154.19,154.26,3110.0,151.8873,151.8873,151.6906,151.7594,3110.0
2023-02-08 14:10:00,154.36,154.36,154.22,154.29,1000.0,151.8578,151.8578,151.7201,151.7889,1000.0
2023-02-08 14:15:00,154.37,154.53,154.37,154.53,1200.0,151.8676,152.025,151.8676,152.025,1200.0
2023-02-08 14:20:00,154.53,154.55,154.4,154.49,5794.0,152.025,152.0447,151.8972,151.9857,5794.0
2023-02-08 14:25:00,154.49,154.52,154.19,154.36,12034.0,151.9857,152.0152,151.6906,151.8578,12034.0
2023-02-08 14:30:00,154.33,154.53,154.33,154.38,7401.0,151.8283,152.025,151.8283,151.8775,7401.0
2023-02-08 14:35:00,154.45,154.57,154.45,154.53,1059.0,151.9463,152.0644,151.9463,152.025,1059.0
2023-02-08 14:40:00,154.58,154.64,154.26,154.31,4324.0,152.0742,152.1333,151.7594,151.8086,4324.0
2023-02-08 14:45:00,154.24,154.33,154.21,154.28,2270.0,151.7398,151.8283,151.7102,151.7791,2270.0
2023-02-08 14:50:00,154.31,154.47,154.29,154.44,4076.0,151.8086,151.966,151.7889,151.9365,4076.0
2023-02-08 14:55:00,154.47,154.82,154.46,154.81,6724.0,151.966,152.3103,151.9562,152.3005,6724.0
2023-02-08 15:00:00,154.79,154.8,154.61,154.63,14024.0,152.2808,152.2907,152.1038,152.1234,14024.0
2023-02-08 15:05:00,154.61,154.7,154.41,154.7,9445.0,152.1038,152.1923,151.907,152.1923,9445.0
2023-02-08 15:10:00,154.71,154.71,154.5,154.62,12506.0,152.2021,152.2021,151.9955,152.1136,12506.0
2023-02-08 15:15:00,154.65,154.8,154.52,154.52,11267.0,152.1431,152.2907,152.0152,152.0152,11267.0
2023-02-08 15:20:00,154.55,154.99,154.55,154.94,4540.0,152.0447,152.4776,152.0447,152.4284,4540.0
2023-02-08 15:25:00,154.95,154.95,154.71,154.74,6374.0,152.4382,152.4382,152.2021,152.2316,6374.0
2023-02-08 15:30:00,154.74,154.87,154.66,154.67,15558.0,152.2316,152.3595,152.1529,152.1628,15558.0
2023-02-08 15:35:00,154.71,154.77,154.6,154.74,14913.0,152.2021,152.2612,152.0939,152.2316,14913.0
2023-02-08 15:40:00,154.74,154.94,154.67,154.9,11691.0,152.2316,152.4284,152.1628,152.3891,11691.0
2023-02-08 15:45:00,154.89,154.89,154.57,154.67,15578.0,152.3792,152.3792,152.0644,152.1628,15578.0
2023-02-08 15:50:00,154.69,155.17,154.69,154.84,43964.0,152.1825,152.6547,152.1825,152.33,43964.0
2023-02-08 15:55:00,154.86,154.89,154.42,154.42,80116.0,152.3497,152.3792,151.9168,151.9168,80116.0
2023-02-09 09:30:00,155.67,155.75,155.03,155.52,8255.0,153.1466,153.2253,152.5169,152.999,8255.0
2023-02-09 09:35:00,155.85,155.89,155.45,155.68,2369.0,153.3237,153.363,152.9301,153.1564,2369.0
2023-02-09 09:40:00,155.79,156.06,155.61,156.06,3720.0,153.2646,153.5302,153.0875,153.5302,3720.0
2023-02-09 09:45:00,156.0,156.33,155.96,156.13,4345.0,153.4712,153.7959,153.4319,153.5991,4345.0
2023-02-09 09:50:00,156.22,156.22,155.56,155.61,2206.0,153.6877,153.6877,153.0384,153.0875,2206.0
2023-02-09 09:55:00,155.61,155.7,155.54,155.65,2800.0,153.0875,153.1761,153.0187,153.1269,2800.0
2023-02-09 10:00:00,155.75,155.95,155.6,155.95,4154.0,153.2253,153.422,153.0777,153.422,4154.0
2023-02-09 10:05:00,155.89,155.89,155.76,155.8,1300.0,153.363,153.363,153.2351,153.2745,1300.0
2023-02-09 10:10:00,155.74,155.83,155.65,155.83,2163.0,153.2154,153.304,153.1269,153.304,2163.0
2023-02-09 10:15:00,155.83,155.89,155.51,155.7,3448.0,153.304,153.363,152.9892,153.1761,3448.0
2023-02-09 10:20:00,155.65,155.65,155.24,155.24,4050.0,153.1269,153.1269,152.7235,152.7235,4050.0
2023-02-09 10:25:00,155.31,155.31,154.74,154.84,7171.0,152.7924,152.7924,152.2316,152.33,7171.0
2023-02-09 10:30:00,154.83,154.96,154.76,154.82,1520.0,152.3202,152.4481,152.2513,152.3103,1520.0
2023-02-09 10:35:00,154.9,155.11,154.82,154.99,10223.0,152.3891,152.5956,152.3103,152.4776,10223.0
2023-02-09 10:40:00,155.01,155.01,154.77,154.78,1000.0,152.4973,152.4973,152.2612,152.271,1000.0
2023-02-09 10:45:00,154.7,154.87,154.61,154.74,5030.0,152.1923,152.3595,152.1038,152.2316,5030.0
2023-02-09 10:50:00,154.74,154.9,154.73,154.84,3684.0,152.2316,152.3891,152.2218,152.33,3684.0
2023-02-09 10:55:00,154.89,154.98,154.76,154.76,2002.0,152.3792,152.4678,152.2513,152.2513,2002.0
2023-02-09 11:00:00,154.72,154.72,154.45,154.55,4213.0,152.212,152.212,151.9463,152.0447,4213.0
2023-02-09 11:05:00,154.63,154.64,154.15,154.15,2464.0,152.1234,152.1333,151.6512,151.6512,2464.0
2023-02-09 11:10:00,154.09,154.32,153.97,154.29,2630.0,151.5922,151.8185,151.4741,151.7889,2630.0
2023-02-09 11:15:00,154.29,154.34,154.19,154.24,1927.0,151.7889,151.8381,151.6906,151.7398,1927.0
2023-02-09 11:20:00,154.29,154.29,153.77,153.91,2917.0,151.7889,151.7889,151.2774,151.4151,2917.0
2023-02-09 11:25:00,153.88,153.96,153.59,153.81,8922.0,151.3856,151.4643,151.1003,151.3167,8922.0
2023-02-09 11:30:00,153.78,153.89,153.68,153.89,1986.0,151.2872,151.3954,151.1888,151.3954,1986.0
2023-02-09 11:35:00,153.73,153.76,153.57,153.57,1976.0,151.238,151.2675,151.0806,151.0806,1976.0
2023-02-09 11:40:00,153.74,153.86,153.68,153.74,1112.0,151.2479,151.3659,151.1888,151.2479,1112.0
2023-02-09 11:45:00,153.73,153.73,153.49,153.65,2918.0,151.238,151.238,151.0019,151.1593,2918.0
2023-02-09 11:50:00,153.75,153.88,153.75,153.88,300.0,151.2577,151.3856,151.2577,151.3856,300.0
2023-02-09 11:55:00,153.87,154.1,153.87,153.99,4107.0,151.3757,151.602,151.3757,151.4938,4107.0
2023-02-09 12:00:00,154.05,154.21,154.01,154.01,1162.0,151.5528,151.7102,151.5135,151.5135,1162.0
2023-02-09 12:05:00,154.09,154.54,154.09,154.53,9816.0,151.5922,152.0349,151.5922,152.025,9816.0
2023-02-09 12:10:00,154.53,154.73,154.47,154.73,7112.0,152.025,152.2218,151.966,152.2218,7112.0
2023-02-09 12:15:00,154.7,154.7,154.34,154.34,19618.0,152.1923,152.1923,151.8381,151.8381,19618.0
2023-02-09 12:20:00,154.55,154.55,153.87,153.87,1441.0,152.0447,152.0447,151.3757,151.3757,1441.0
2023-02-09 12:25:00,153.87,153.99,153.84,153.85,2225.0,151.3757,151.4938,151.3462,151.3561,2225.0
2023-02-09 12:30:00,153.82,153.82,153.41,153.48,2206.0,151.3266,151.3266,150.9232,150.9921,2206.0
2023-02-09 12:35:00,153.34,153.55,153.28,153.55,3100.0,150.8543,151.0609,150.7953,151.0609,3100.0
2023-02-09 12:40:00,153.51,153.59,153.24,153.39,3217.0,151.0216,151.1003,150.756,150.9035,3217.0
2023-02-09 12:45:00,153.18,153.18,153.05,153.07,1020.0,150.6969,150.6969,150.569,150.5887,1020.0
2023-02-09 12:50:00,153.0,153.4,153.0,153.32,2147.0,150.5199,150.9134,150.5199,150.8347,2147.0
2023-02-09 12:55:00,153.47,153.47,153.46,153.47,200.0,150.9822,150.9822,150.9724,150.9822,200.0
2023-02-09 13:00:00,153.42,153.48,153.34,153.39,4529.0,150.933,150.9921,150.8543,150.9035,4529.0
2023-02-09 13:05:00,153.35,153.57,153.35,153.53,2074.0,150.8642,151.0806,150.8642,151.0413,2074.0
2023-02-09 13:10:00,153.35,153.39,153.27,153.35,4543.0,150.8642,150.9035,150.7855,150.8642,4543.0
2023-02-09 13:15:00,153.37,153.37,153.07,153.13,2952.0,150.8839,150.8839,150.5887,150.6477,2952.0
2023-02-09 13:20:00,153.13,153.25,153.0,153.21,2230.0,150.6477,150.7658,150.5199,150.7264,2230.0
2023-02-09 13:25:00,153.17,153.41,153.17,153.28,3100.0,150.6871,150.9232,150.6871,150.7953,3100.0
2023-02-09 13:30:00,153.28,153.35,153.04,153.34,36281.0,150.7953,150.8642,150.5592,150.8543,36281.0
2023-02-09 13:35:00,153.34,153.35,153.23,153.23,812.0,150.8543,150.8642,150.7461,150.7461,812.0
2023-02-09 13:40:00,153.22,153.22,153.0,153.2,6220.0,150.7363,150.7363,150.5199,150.7166,6220.0
2023-02-09 13:45:00,153.11,153.34,153.09,153.27,2041.0,150.6281,150.8543,150.6084,150.7855,2041.0
2023-02-09 13:50:00,153.31,153.44,153.21,153.29,3636.0,150.8248,150.9527,150.7264,150.8051,3636.0
2023-02-09 13:55:00,153.16,153.29,152.89,153.04,6098.0,150.6773,150.8051,150.4116,150.5592,6098.0
2023-02-09 14:00:00,153.1,153.17,152.99,153.11,1610.0,150.6182,150.6871,150.51,150.6281,1610.0
2023-02-09 14:05:00,153.02,153.11,152.9,152.9,1344.0,150.5395,150.6281,150.4215,150.4215,1344.0
2023-02-09 14:10:00,152.89,153.03,152.78,153.01,1961.0,150.4116,150.5494,150.3034,150.5297,1961.0
2023-02-09 14:15:00,152.92,152.92,152.57,152.68,3447.0,150.4411,150.4411,150.0968,150.205,3447.0
2023-02-09 14:20:00,152.77,152.78,152.63,152.71,2947.0,150.2936,150.3034,150.1558,150.2346,2947.0
2023-02-09 14:25:00,152.71,152.85,152.68,152.68,3405.0,150.2346,150.3723,150.205,150.205,3405.0
2023-02-09 14:30:00,152.71,153.0,152.66,152.84,3607.0,150.2346,150.5199,150.1854,150.3624,3607.0
2023-02-09 14:35:00,152.8,152.9,152.77,152.77,4017.0,150.3231,150.4215,150.2936,150.2936,4017.0
2023-02-09 14:40:00,152.8,152.96,152.8,152.96,2252.0,150.3231,150.4805,150.3231,150.4805,2252.0
2023-02-09 14:45:00,152.96,152.97,152.67,152.92,2927.0,150.4805,150.4903,150.1952,150.4411,2927.0
2023-02-09 14:50:00,152.98,153.03,152.85,152.85,1710.0,150.5002,150.5494,150.3723,150.3723,1710.0
2023-02-09 14:55:00,152.91,152.95,152.83,152.95,1802.0,150.4313,150.4707,150.3526,150.4707,1802.0
2023-02-09 15:00:00,152.89,152.89,152.6,152.6,2132.0,150.4116,150.4116,150.1263,150.1263,2132.0
2023-02-09 15:05:00,152.54,152.66,152.5,152.62,2916.0,150.0673,150.1854,150.028,150.146,2916.0
2023-02-09 15:10:00,152.53,152.54,152.32,152.32,2012.0,150.0575,150.0673,149.8509,149.8509,2012.0
2023-02-09 15:15:00,152.31,152.31,152.13,152.31,4797.0,149.841,149.841,149.664,149.841,4797.0
2023-02-09 15:20:00,152.23,152.37,152.15,152.15,7377.0,149.7623,149.9001,149.6836,149.6836,7377.0
2023-02-09 15:25:00,152.2,152.2,151.82,151.87,4427.0,149.7328,149.7328,149.359,149.4082,4427.0
2023-02-09 15:30:00,151.84,151.93,151.6,151.61,6332.0,149.3787,149.4672,149.1425,149.1524,6332.0
2023-02-09 15:35:00,151.59,152.0,151.54,151.95,4908.0,149.1327,149.5361,149.0835,149.4869,4908.0
2023-02-09 15:40:00,152.01,152.06,151.89,152.06,8348.0,149.5459,149.5951,149.4278,149.5951,8348.0
2023-02-09 15:45:00,152.09,152.31,152.0,152.09,9850.0,149.6246,149.841,149.5361,149.6246,9850.0
2023-02-09 15:50:00,152.09,152.55,152.04,152.46,15354.0,149.6246,150.0771,149.5754,149.9886,15354.0
2023-02-09 15:55:00,152.42,152.45,151.91,152.39,76293.0,149.9493,149.9788,149.4475,149.9197,76293.0
2023-02-10 09:30:00,151.8,151.88,151.07,151.45,12636.0,149.3393,149.418,148.6211,148.995,12636.0
2023-02-10 09:35:00,151.47,151.73,151.39,151.48,2351.0,149.0147,149.2704,148.9359,149.0245,2351.0
2023-02-10 09:40:00,151.7,151.87,151.7,151.83,525.0,149.2409,149.4082,149.2409,149.3688,525.0
2023-02-10 09:45:00,151.74,151.94,151.65,151.68,3961.0,149.2803,149.477,149.1917,149.2212,3961.0
2023-02-10 09:50:00,152.14,152.5,152.14,152.47,2158.0,149.6738,150.028,149.6738,149.9984,2158.0
2023-02-10 09:55:00,152.56,152.99,152.56,152.71,4507.0,150.087,150.51,150.087,150.2346,4507.0
2023-02-10 10:00:00,152.63,152.71,152.06,152.19,2948.0,150.1558,150.2346,149.5951,149.723,2948.0
2023-02-10 10:05:00,152.32,152.79,152.32,152.58,2767.0,149.8509,150.3133,149.8509,150.1067,2767.0
2023-02-10 10:10:00,152.75,152.93,152.68,152.71,3788.0,150.2739,150.451,150.205,150.2346,3788.0
2023-02-10 10:15:00,152.76,152.9,152.69,152.77,2107.0,150.2837,150.4215,150.2149,150.2936,2107.0
2023-02-10 10:20:00,152.8,152.93,152.64,152.93,2014.0,150.3231,150.451,150.1657,150.451,2014.0
2023-02-10 10:25:00,152.78,152.79,152.65,152.71,2106.0,150.3034,150.3133,150.1755,150.2346,2106.0
2023-02-10 10:30:00,152.65,152.68,152.16,152.31,2764.0,150.1755,150.205,149.6935,149.841,2764.0
2023-02-10 10:35:00,152.26,152.41,151.8,151.96,5025.0,149.7918,149.9394,149.3393,149.4967,5025.0
2023-02-10 10:40:00,151.86,152.02,151.29,151.55,7953.0,149.3983,149.5557,148.8376,149.0934,7953.0
2023-02-10 10:45:00,151.56,151.56,151.26,151.26,1204.0,149.1032,149.1032,148.8081,148.8081,1204.0
2023-02-10 10:50:00,151.27,151.58,151.19,151.54,3468.0,148.8179,149.1229,148.7392,149.0835,3468.0
2023-02-10 10:55:00,151.53,151.79,151.53,151.79,2050.0,149.0737,149.3295,149.0737,149.3295,2050.0
2023-02-10 11:00:00,151.84,151.95,151.68,151.78,1404.0,149.3787,149.4869,149.2212,149.3196,1404.0
2023-02-10 11:05:00,151.68,151.73,151.58,151.58,2997.0,149.2212,149.2704,149.1229,149.1229,2997.0
2023-02-10 11:10:00,151.68,151.92,151.57,151.67,6107.0,149.2212,149.4574,149.113,149.2114,6107.0
2023-02-10 11:15:00,151.77,152.29,151.77,152.16,6054.0,149.3098,149.8214,149.3098,149.6935,6054.0
2023-02-10 11:20:00,152.16,152.16,151.77,151.88,2600.0,149.6935,149.6935,149.3098,149.418,2600.0
2023-02-10 11:25:00,151.84,151.86,151.66,151.81,3870.0,149.3787,149.3983,149.2016,149.3491,3870.0
2023-02-10 11:30:00,151.88,151.93,151.51,151.63,3138.0,149.418,149.4672,149.054,149.1721,3138.0
2023-02-10 11:35:00,151.71,151.74,151.69,151.72,1149.0,149.2508,149.2803,149.2311,149.2606,1149.0
2023-02-10 11:40:00,151.66,151.81,151.63,151.81,4116.0,149.2016,149.3491,149.1721,149.3491,4116.0
2023-02-10 11:45:00,151.81,151.81,151.58,151.68,2002.0,149.3491,149.3491,149.1229,149.2212,2002.0
2023-02-10 11:50:00,151.75,151.85,151.61,151.85,1589.0,149.2901,149.3885,149.1524,149.3885,1589.0
2023-02-10 11:55:00,151.85,151.93,151.72,151.75,2814.0,149.3885,149.4672,149.2606,149.2901,2814.0
2023-02-10 12:00:00,151.72,151.75,151.24,151.24,2765.0,149.2606,149.2901,148.7884,148.7884,2765.0
2023-02-10 12:05:00,151.33,151.42,151.17,151.3,1011.0,148.8769,148.9655,148.7195,148.8474,1011.0
2023-02-10 12:10:00,151.24,151.36,151.17,151.17,2193.0,148.7884,148.9064,148.7195,148.7195,2193.0
2023-02-10 12:15:00,151.17,151.3,151.11,151.11,1446.0,148.7195,148.8474,148.6605,148.6605,1446.0
2023-02-10 12:20:00,151.22,151.32,151.16,151.16,1930.0,148.7687,148.8671,148.7097,148.7097,1930.0
2023-02-10 12:25:00,151.3,151.33,151.25,151.32,947.0,148.8474,148.8769,148.7982,148.8671,947.0
2023-02-10 12:30:00,151.28,151.58,151.28,151.56,3224.0,148.8277,149.1229,148.8277,149.1032,3224.0
2023-02-10 12:35:00,151.63,151.7,151.5,151.5,1120.0,149.1721,149.2409,149.0442,149.0442,1120.0
2023-02-10 12:40:00,151.55,151.58,151.46,151.49,1702.0,149.0934,149.1229,149.0048,149.0343,1702.0
2023-02-10 12:45:00,151.46,151.69,151.32,151.52,1670.0,149.0048,149.2311,148.8671,149.0638,1670.0
2023-02-10 12:50:00,151.49,151.56,151.46,151.55,700.0,149.0343,149.1032,149.0048,149.0934,700.0
2023-02-10 12:55:00,151.55,151.61,151.46,151.58,3146.0,149.0934,149.1524,149.0048,149.1229,3146.0
2023-02-10 13:00:00,151.71,151.77,151.65,151.75,807.0,149.2508,149.3098,149.1917,149.2901,807.0
2023-02-10 13:05:00,151.8,151.8,151.56,151.56,2849.0,149.3393,149.3393,149.1032,149.1032,2849.0
2023-02-10 13:10:00,151.44,151.61,151.44,151.61,1944.0,148.9851,149.1524,148.9851,149.1524,1944.0
2023-02-10 13:15:00,151.65,151.75,151.56,151.74,3386.0,149.1917,149.2901,149.1032,149.2803,3386.0
2023-02-10 13:20:00,151.7,151.83,151.7,151.78,1302.0,149.2409,149.3688,149.2409,149.3196,1302.0
2023-02-10 13:25:00,151.79,151.79,151.62,151.62,2057.0,149.3295,149.3295,149.1622,149.1622,2057.0
2023-02-10 13:30:00,151.59,151.64,151.53,151.63,4910.0,149.1327,149.1819,149.0737,149.1721,4910.0
2023-02-10 13:35:00,151.62,151.64,151.33,151.44,2894.0,149.1622,149.1819,148.8769,148.9851,2894.0
2023-02-10 13:40:00,151.44,151.46,151.32,151.32,1000.0,148.9851,149.0048,148.8671,148.8671,1000.0
2023-02-10 13:45:00,151.33,151.43,151.32,151.43,634.0,148.8769,148.9753,148.8671,148.9753,634.0
2023-02-10 13:50:00,151.41,151.44,151.28,151.44,1200.0,148.9556,148.9851,148.8277,148.9851,1200.0
2023-02-10 13:55:00,151.32,151.32,151.13,151.31,2000.0,148.8671,148.8671,148.6802,148.8572,2000.0
2023-02-10 14:00:00,151.32,151.32,151.21,151.24,800.0,148.8671,148.8671,148.7589,148.7884,800.0
2023-02-10 14:05:00,151.24,151.39,151.24,151.39,1190.0,148.7884,148.9359,148.7884,148.9359,1190.0
2023-02-10 14:10:00,151.47,151.51,151.4,151.5,400.0,149.0147,149.054,148.9458,149.0442,400.0
2023-02-10 14:15:00,151.59,151.62,151.53,151.55,1206.0,149.1327,149.1622,149.0737,149.0934,1206.0
2023-02-10 14:20:00,151.64,151.64,151.57,151.58,200.0,149.1819,149.1819,149.113,149.1229,200.0
2023-02-10 14:25:00,151.5,151.53,151.45,151.52,1300.0,149.0442,149.0737,148.995,149.0638,1300.0
2023-02-10 14:30:00,151.53,151.78,151.52,151.78,1513.0,149.0737,149.3196,149.0638,149.3196,1513.0
2023-02-10 14:35:00,151.79,151.82,151.56,151.64,1521.0,149.3295,149.359,149.1032,149.1819,1521.0
2023-02-10 14:40:00,151.8,151.8,151.63,151.72,1604.0,149.3393,149.3393,149.1721,149.2606,1604.0
2023-02-10 14:45:00,151.69,151.98,151.62,151.97,8821.0,149.2311,149.5164,149.1622,149.5065,8821.0
2023-02-10 14:50:00,151.97,152.0,151.84,152.0,2900.0,149.5065,149.5361,149.3787,149.5361,2900.0
2023-02-10 14:55:00,151.92,151.96,151.82,151.95,2408.0,149.4574,149.4967,149.359,149.4869,2408.0
2023-02-10 15:00:00,151.96,152.03,151.77,151.93,15772.0,149.4967,149.5656,149.3098,149.4672,15772.0
2023-02-10 15:05:00,151.93,152.12,151.93,152.03,6702.0,149.4672,149.6541,149.4672,149.5656,6702.0
2023-02-10 15:10:00,151.99,152.24,151.99,152.11,6428.0,149.5262,149.7722,149.5262,149.6443,6428.0
2023-02-10 15:15:00,152.11,152.11,152.02,152.09,3200.0,149.6443,149.6443,149.5557,149.6246,3200.0
2023-02-10 15:20:00,152.09,152.1,151.71,151.77,8333.0,149.6246,149.6344,149.2508,149.3098,8333.0
2023-02-10 15:25:00,151.78,151.99,151.75,151.99,2976.0,149.3196,149.5262,149.2901,149.5262,2976.0
2023-02-10 15:30:00,151.99,152.11,151.97,152.1,8386.0,149.5262,149.6443,149.5065,149.6344,8386.0
2023-02-10 15:35:00,152.11,152.41,152.09,152.4,6078.0,149.6443,149.9394,149.6246,149.9296,6078.0
2023-02-10 15:40:00,152.41,152.51,152.22,152.26,14398.0,149.9394,150.0378,149.7525,149.7918,14398.0
2023-02-10 15:45:00,152.28,152.48,152.23,152.45,18625.0,149.8115,150.0083,149.7623,149.9788,18625.0
2023-02-10 15:50:00,152.46,152.63,152.31,152.58,41164.0,149.9886,150.1558,149.841,150.1067,41164.0
2023-02-10 15:55:00,152.58,152.71,152.49,152.58,66500.0,150.1067,150.2346,150.0181,150.1067,66500.0
2023-02-13 09:30:00,153.27,153.29,152.01,152.43,22354.0,150.7855,150.8051,149.5459,149.9591,22354.0
2023-02-13 09:35:00,152.62,152.76,152.51,152.76,2048.0,150.146,150.2837,150.0378,150.2837,2048.0
2023-02-13 09:40:00,152.84,153.21,152.84,153.21,1700.0,150.3624,150.7264,150.3624,150.7264,1700.0
2023-02-13 09:45:00,152.9,153.62,152.9,153.24,4580.0,150.4215,151.1298,150.4215,150.756,4580.0
2023-02-13 09:50:00,153.44,153.82,153.4,153.76,5533.0,150.9527,151.3266,150.9134,151.2675,5533.0
2023-02-13 09:55:00,153.8,154.11,153.7,153.77,5796.0,151.3069,151.6119,151.2085,151.2774,5796.0
2023-02-13 10:00:00,153.8,154.29,153.8,154.28,10256.0,151.3069,151.7889,151.3069,151.7791,10256.0
2023-02-13 10:05:00,154.27,154.27,153.9,154.05,6366.0,151.7693,151.7693,151.4053,151.5528,6366.0
2023-02-13 10:10:00,154.05,154.27,153.91,154.23,3095.0,151.5528,151.7693,151.4151,151.7299,3095.0
2023-02-13 10:15:00,154.19,154.3,153.8,153.92,2813.0,151.6906,151.7988,151.3069,151.4249,2813.0
2023-02-13 10:20:00,153.73,153.93,153.57,153.77,4805.0,151.238,151.4348,151.0806,151.2774,4805.0
2023-02-13 10:25:00,153.77,153.9,153.73,153.84,1440.0,151.2774,151.4053,151.238,151.3462,1440.0
2023-02-13 10:30:00,153.79,153.86,153.61,153.83,4329.0,151.297,151.3659,151.12,151.3364,4329.0
2023-02-13 10:35:00,153.89,154.06,153.86,153.94,3151.0,151.3954,151.5627,151.3659,151.4446,3151.0
2023-02-13 10:40:00,154.08,154.34,154.03,154.31,4254.0,151.5823,151.8381,151.5332,151.8086,4254.0
2023-02-13 10:45:00,154.27,154.38,154.18,154.38,2205.0,151.7693,151.8775,151.6807,151.8775,2205.0
2023-02-13 10:50:00,154.36,154.66,154.19,154.42,3733.0,151.8578,152.1529,151.6906,151.9168,3733.0
2023-02-13 10:55:00,154.55,154.64,153.94,154.07,2504.0,152.0447,152.1333,151.4446,151.5725,2504.0
2023-02-13 11:00:00,154.15,154.19,154.01,154.03,1949.0,151.6512,151.6906,151.5135,151.5332,1949.0
2023-02-13 11:05:00,154.03,154.19,153.99,154.11,2698.0,151.5332,151.6906,151.4938,151.6119,2698.0
2023-02-13 11:10:00,154.1,154.17,153.9,154.03,3411.0,151.602,151.6709,151.4053,151.5332,3411.0
2023-02-13 11:15:00,154.05,154.13,153.98,153.99,2160.0,151.5528,151.6315,151.484,151.4938,2160.0
2023-02-13 11:20:00,153.99,154.0,153.69,153.91,4273.0,151.4938,151.5036,151.1987,151.4151,4273.0
2023-02-13 11:25:00,153.95,154.13,153.85,153.88,1990.0,151.4545,151.6315,151.3561,151.3856,1990.0
2023-02-13 11:30:00,153.83,153.83,153.75,153.77,16926.0,151.3364,151.3364,151.2577,151.2774,16926.0
2023-02-13 11:35:00,153.64,153.64,153.5,153.63,1632.0,151.1495,151.1495,151.0117,151.1396,1632.0
2023-02-13 11:40:00,153.67,153.99,153.62,153.85,9076.0,151.179,151.4938,151.1298,151.3561,9076.0
2023-02-13 11:45:00,153.93,154.05,153.92,154.02,1300.0,151.4348,151.5528,151.4249,151.5233,1300.0
2023-02-13 11:50:00,154.02,154.02,153.67,153.67,1961.0,151.5233,151.5233,151.179,151.179,1961.0
2023-02-13 11:55:00,153.6,153.84,153.57,153.84,2249.0,151.1101,151.3462,151.0806,151.3462,2249.0
2023-02-13 12:00:00,153.87,153.87,153.79,153.79,1604.0,151.3757,151.3757,151.297,151.297,1604.0
2023-02-13 12:05:00,153.83,153.9,153.8,153.89,1685.0,151.3364,151.4053,151.3069,151.3954,1685.0
2023-02-13 12:10:00,153.88,153.97,153.88,153.94,1343.0,151.3856,151.4741,151.3856,151.4446,1343.0
2023-02-13 12:15:00,154.02,154.28,154.02,154.27,6499.0,151.5233,151.7791,151.5233,151.7693,6499.0
2023-02-13 12:20:00,154.1,154.17,154.05,154.17,1112.0,151.602,151.6709,151.5528,151.6709,1112.0
2023-02-13 12:25:00,154.12,154.13,154.07,154.12,815.0,151.6217,151.6315,151.5725,151.6217,815.0
2023-02-13 12:30:00,154.11,154.17,154.11,154.16,300.0,151.6119,151.6709,151.6119,151.661,300.0
2023-02-13 12:35:00,154.1,154.17,154.02,154.17,1932.0,151.602,151.6709,151.5233,151.6709,1932.0
2023-02-13 12:40:00,154.15,154.22,154.13,154.16,1332.0,151.6512,151.7201,151.6315,151.661,1332.0
2023-02-13 12:45:00,154.21,154.28,154.2,154.25,809.0,151.7102,151.7791,151.7004,151.7496,809.0
2023-02-13 12:50:00,154.29,154.32,154.26,154.32,1385.0,151.7889,151.8185,151.7594,151.8185,1385.0
2023-02-13 12:55:00,154.27,154.28,154.11,154.11,2010.0,151.7693,151.7791,151.6119,151.6119,2010.0
2023-02-13 13:00:00,154.06,154.17,154.06,154.12,1000.0,151.5627,151.6709,151.5627,151.6217,1000.0
2023-02-13 13:05:00,154.12,154.22,154.06,154.09,12011.0,151.6217,151.7201,151.5627,151.5922,12011.0
2023-02-13 13:10:00,154.12,154.13,153.99,154.0,1070.0,151.6217,151.6315,151.4938,151.5036,1070.0
2023-02-13 13:15:00,154.01,154.2,154.01,154.2,2168.0,151.5135,151.7004,151.5135,151.7004,2168.0
2023-02-13 13:20:00,154.22,154.24,154.17,154.19,2207.0,151.7201,151.7398,151.6709,151.6906,2207.0
2023-02-13 13:25:00,154.18,154.38,154.14,154.34,2892.0,151.6807,151.8775,151.6414,151.8381,2892.0
2023-02-13 13:30:00,154.39,154.4,154.33,154.33,1200.0,151.8873,151.8972,151.8283,151.8283,1200.0
2023-02-13 13:35:00,154.29,154.38,154.27,154.36,2502.0,151.7889,151.8775,151.7693,151.8578,2502.0
2023-02-13 13:40:00,154.33,154.37,154.27,154.29,2700.0,151.8283,151.8676,151.7693,151.7889,2700.0
2023-02-13 13:45:00,154.29,154.4,154.23,154.4,2189.0,151.7889,151.8972,151.7299,151.8972,2189.0
2023-02-13 13:50:00,154.41,154.5,154.39,154.45,2337.0,151.907,151.9955,151.8873,151.9463,2337.0
2023-02-13 13:55:00,154.45,154.49,154.41,154.45,1543.0,151.9463,151.9857,151.907,151.9463,1543.0
2023-02-13 14:00:00,154.45,154.51,154.38,154.38,1814.0,151.9463,152.0054,151.8775,151.8775,1814.0
2023-02-13 14:05:00,154.39,154.43,154.2,154.29,3430.0,151.8873,151.9267,151.7004,151.7889,3430.0
2023-02-13 14:10:00,154.28,154.29,154.11,154.11,6124.0,151.7791,151.7889,151.6119,151.6119,6124.0
2023-02-13 14:15:00,154.1,154.31,154.1,154.23,4435.0,151.602,151.8086,151.602,151.7299,4435.0
2023-02-13 14:20:00,154.31,154.38,154.27,154.38,2792.0,151.8086,151.8775,151.7693,151.8775,2792.0
2023-02-13 14:25:00,154.33,154.36,154.15,154.19,5232.0,151.8283,151.8578,151.6512,151.6906,5232.0
2023-02-13 14:30:00,154.26,154.3,154.13,154.13,7732.0,151.7594,151.7988,151.6315,151.6315,7732.0
2023-02-13 14:35:00,154.13,154.29,154.13,154.29,1416.0,151.6315,151.7889,151.6315,151.7889,1416.0
2023-02-13 14:40:00,154.26,154.27,153.99,154.05,2031.0,151.7594,151.7693,151.4938,151.5528,2031.0
2023-02-13 14:45:00,154.03,154.07,153.96,153.97,3301.0,151.5332,151.5725,151.4643,151.4741,3301.0
2023-02-13 14:50:00,153.97,154.13,153.94,154.1,2292.0,151.4741,151.6315,151.4446,151.602,2292.0
2023-02-13 14:55:00,154.15,154.25,154.08,154.25,2388.0,151.6512,151.7496,151.5823,151.7496,2388.0
2023-02-13 15:00:00,154.25,154.25,153.93,154.16,16038.0,151.7496,151.7496,151.4348,151.661,16038.0
2023-02-13 15:05:00,154.14,154.28,154.13,154.28,2484.0,151.6414,151.7791,151.6315,151.7791,2484.0
2023-02-13 15:10:00,154.24,154.29,154.15,154.19,1833.0,151.7398,151.7889,151.6512,151.6906,1833.0
2023-02-13 15:15:00,154.18,154.28,154.06,154.28,3746.0,151.6807,151.7791,151.5627,151.7791,3746.0
2023-02-13 15:20:00,154.29,154.36,154.28,154.34,3700.0,151.7889,151.8578,151.7791,151.8381,3700.0
2023-02-13 15:25:00,154.33,154.41,154.14,154.18,10824.0,151.8283,151.907,151.6414,151.6807,10824.0
2023-02-13 15:30:00,154.18,154.29,154.13,154.24,12392.0,151.6807,151.7889,151.6315,151.7398,12392.0
2023-02-13 15:35:00,154.26,154.31,154.1,154.19,8782.0,151.7594,151.8086,151.602,151.6906,8782.0
2023-02-13 15:40:00,154.16,154.4,154.11,154.38,12855.0,151.661,151.8972,151.6119,151.8775,12855.0
2023-02-13 15:45:00,154.41,154.47,154.17,154.37,18951.0,151.907,151.966,151.6709,151.8676,18951.0
2023-02-13 15:50:00,154.39,154.44,154.09,154.3,41928.0,151.8873,151.9365,151.5922,151.7988,41928.0
2023-02-13 15:55:00,154.37,154.64,154.18,154.61,60314.0,151.8676,152.1333,151.6807,152.1038,60314.0
2023-02-14 09:30:00,154.34,154.93,154.23,154.84,5052.0,151.8381,152.4186,151.7299,152.33,5052.0
2023-02-14 09:35:00,154.84,154.84,154.44,154.45,1093.0,152.33,152.33,151.9365,151.9463,1093.0
2023-02-14 09:40:00,154.17,154.86,154.17,154.86,3858.0,151.6709,152.3497,151.6709,152.3497,3858.0
2023-02-14 09:45:00,154.9,155.1,154.63,154.63,3394.0,152.3891,152.5858,152.1234,152.1234,3394.0
2023-02-14 09:50:00,154.56,154.93,154.56,154.93,1346.0,152.0546,152.4186,152.0546,152.4186,1346.0
2023-02-14 09:55:00,155.13,155.6,155.13,155.45,2590.0,152.6153,153.0777,152.6153,152.9301,2590.0
2023-02-14 10:00:00,155.33,155.63,155.3,155.63,3611.0,152.8121,153.1072,152.7826,153.1072,3611.0
2023-02-14 10:05:00,155.51,155.75,155.45,155.45,4000.0,152.9892,153.2253,152.9301,152.9301,4000.0
2023-02-14 10:10:00,155.42,155.59,155.34,155.34,1832.0,152.9006,153.0679,152.8219,152.8219,1832.0
2023-02-14 10:15:00,155.33,155.6,155.32,155.42,2422.0,152.8121,153.0777,152.8022,152.9006,2422.0
2023-02-14 10:20:00,155.34,155.36,155.07,155.21,11683.0,152.8219,152.8416,152.5563,152.694,11683.0
2023-02-14 10:25:00,155.21,155.21,154.81,154.81,1784.0,152.694,152.694,152.3005,152.3005,1784.0
2023-02-14 10:30:00,154.79,154.91,154.36,154.36,2042.0,152.2808,152.3989,151.8578,151.8578,2042.0
2023-02-14 10:35:00,154.0,154.0,153.05,153.05,2172.0,151.5036,151.5036,150.569,150.569,2172.0
2023-02-14 10:40:00,153.1,153.15,152.85,152.87,2625.0,150.6182,150.6674,150.3723,150.392,2625.0
2023-02-14 10:45:00,152.77,152.77,152.4,152.73,6094.0,150.2936,150.2936,149.9296,150.2542,6094.0
2023-02-14 10:50:00,152.59,152.7,152.52,152.56,5822.0,150.1165,150.2247,150.0476,150.087,5822.0
2023-02-14 10:55:00,152.5,152.56,152.28,152.3,5914.0,150.028,150.087,149.8115,149.8312,5914.0
2023-02-14 11:00:00,152.28,152.61,152.18,152.52,8544.0,149.8115,150.1362,149.7131,150.0476,8544.0
2023-02-14 11:05:00,152.52,152.57,152.12,152.13,10217.0,150.0476,150.0968,149.6541,149.664,10217.0
2023-02-14 11:10:00,152.19,152.34,152.02,152.24,6814.0,149.723,149.8705,149.5557,149.7722,6814.0
2023-02-14 11:15:00,152.28,152.52,152.28,152.52,2721.0,149.8115,150.0476,149.8115,150.0476,2721.0
2023-02-14 11:20:00,152.47,152.7,152.44,152.59,6527.0,149.9984,150.2247,149.9689,150.1165,6527.0
2023-02-14 11:25:00,152.59,152.59,151.96,152.01,4131.0,150.1165,150.1165,149.4967,149.5459,4131.0
2023-02-14 11:30:00,151.87,151.94,151.45,151.57,4429.0,149.4082,149.477,148.995,149.113,4429.0
2023-02-14 11:35:00,151.61,151.96,151.61,151.84,2290.0,149.1524,149.4967,149.1524,149.3787,2290.0
2023-02-14 11:40:00,151.83,152.14,151.79,151.88,1948.0,149.3688,149.6738,149.3295,149.418,1948.0
2023-02-14 11:45:00,151.97,152.18,151.94,152.18,2471.0,149.5065,149.7131,149.477,149.7131,2471.0
2023-02-14 11:50:00,152.17,152.17,151.72,151.79,1817.0,149.7033,149.7033,149.2606,149.3295,1817.0
2023-02-14 11:55:00,151.7,151.87,151.69,151.87,1393.0,149.2409,149.4082,149.2311,149.4082,1393.0
2023-02-14 12:00:00,151.82,151.84,151.64,151.79,2962.0,149.359,149.3787,149.1819,149.3295,2962.0
2023-02-14 12:05:00,151.71,151.75,151.7,151.75,1200.0,149.2508,149.2901,149.2409,149.2901,1200.0
2023-02-14 12:10:00,151.79,152.08,151.75,151.93,10968.0,149.3295,149.6148,149.2901,149.4672,10968.0
2023-02-14 12:15:00,152.03,152.07,151.92,152.06,2604.0,149.5656,149.6049,149.4574,149.5951,2604.0
2023-02-14 12:20:00,152.06,152.12,151.82,151.86,8975.0,149.5951,149.6541,149.359,149.3983,8975.0
2023-02-14 12:25:00,151.88,152.07,151.88,151.96,2970.0,149.418,149.6049,149.418,149.4967,2970.0
2023-02-14 12:30:00,151.91,152.05,151.8,152.05,2400.0,149.4475,149.5853,149.3393,149.5853,2400.0
2023-02-14 12:35:00,152.05,152.05,151.86,151.9,2796.0,149.5853,149.5853,149.3983,149.4377,2796.0
2023-02-14 12:40:00,151.94,152.07,151.94,151.95,2770.0,149.477,149.6049,149.477,149.4869,2770.0
2023-02-14 12:45:00,151.94,152.09,151.88,151.99,3585.0,149.477,149.6246,149.418,149.5262,3585.0
2023-02-14 12:50:00,151.98,152.04,151.95,152.04,1142.0,149.5164,149.5754,149.4869,149.5754,1142.0
2023-02-14 12:55:00,151.98,152.21,151.94,152.06,7012.0,149.5164,149.7427,149.477,149.5951,7012.0
2023-02-14 13:00:00,152.06,152.58,152.06,152.5,3200.0,149.5951,150.1067,149.5951,150.028,3200.0
2023-02-14 13:05:00,152.59,152.75,152.5,152.61,4621.0,150.1165,150.2739,150.028,150.1362,4621.0
2023-02-14 13:10:00,152.55,152.71,152.39,152.71,2916.0,150.0771,150.2346,149.9197,150.2346,2916.0
2023-02-14 13:15:00,152.7,152.96,152.6,152.88,5138.0,150.2247,150.4805,150.1263,150.4018,5138.0
2023-02-14 13:20:00,152.86,152.87,152.6,152.69,2193.0,150.3821,150.392,150.1263,150.2149,2193.0
2023-02-14 13:25:00,152.59,152.59,152.59,152.59,100.0,150.1165,150.1165,150.1165,150.1165,100.0
2023-02-14 13:30:00,152.54,152.69,152.5,152.69,1716.0,150.0673,150.2149,150.028,150.2149,1716.0
2023-02-14 13:35:00,152.78,152.93,152.75,152.93,4881.0,150.3034,150.451,150.2739,150.451,4881.0
2023-02-14 13:40:00,152.99,153.07,152.67,152.7,2434.0,150.51,150.5887,150.1952,150.2247,2434.0
2023-02-14 13:45:00,152.7,152.92,152.7,152.86,2930.0,150.2247,150.4411,150.2247,150.3821,2930.0
2023-02-14 13:50:00,152.79,152.9,152.79,152.9,416.0,150.3133,150.4215,150.3133,150.4215,416.0
2023-02-14 13:55:00,152.95,153.05,152.82,152.82,2863.0,150.4707,150.569,150.3428,150.3428,2863.0
2023-02-14 14:00:00,152.83,152.94,152.69,152.75,5319.0,150.3526,150.4608,150.2149,150.2739,5319.0
2023-02-14 14:05:00,152.75,152.76,152.26,152.43,1302.0,150.2739,150.2837,149.7918,149.9591,1302.0
2023-02-14 14:10:00,152.53,152.62,152.46,152.59,600.0,150.0575,150.146,149.9886,150.1165,600.0
2023-02-14 14:15:00,152.57,152.79,152.56,152.78,1797.0,150.0968,150.3133,150.087,150.3034,1797.0
2023-02-14 14:20:00,152.75,152.78,152.65,152.75,3900.0,150.2739,150.3034,150.1755,150.2739,3900.0
2023-02-14 14:25:00,152.75,152.75,152.41,152.41,5853.0,150.2739,150.2739,149.9394,149.9394,5853.0
2023-02-14 14:30:00,152.57,152.84,152.57,152.84,6118.0,150.0968,150.3624,150.0968,150.3624,6118.0
2023-02-14 14:35:00,152.87,152.92,152.7,152.71,6209.0,150.392,150.4411,150.2247,150.2346,6209.0
2023-02-14 14:40:00,152.76,152.95,152.76,152.83,6186.0,150.2837,150.4707,150.2837,150.3526,6186.0
2023-02-14 14:45:00,152.83,152.89,152.79,152.84,2840.0,150.3526,150.4116,150.3133,150.3624,2840.0
2023-02-14 14:50:00,152.78,152.82,152.52,152.65,4653.0,150.3034,150.3428,150.0476,150.1755,4653.0
2023-02-14 14:55:00,152.6,152.91,152.6,152.69,13979.0,150.1263,150.4313,150.1263,150.2149,13979.0
2023-02-14 15:00:00,152.73,152.77,152.43,152.45,5335.0,150.2542,150.2936,149.9591,149.9788,5335.0
2023-02-14 15:05:00,152.44,152.59,152.31,152.55,6598.0,149.9689,150.1165,149.841,150.0771,6598.0
2023-02-14 15:10:00,152.5,152.55,152.38,152.55,3121.0,150.028,150.0771,149.9099,150.0771,3121.0
2023-02-14 15:15:00,152.53,152.74,152.43,152.67,12345.0,150.0575,150.2641,149.9591,150.1952,12345.0
2023-02-14 15:20:00,152.86,152.98,152.85,152.96,3950.0,150.3821,150.5002,150.3723,150.4805,3950.0
2023-02-14 15:25:00,152.98,152.99,152.91,152.92,4807.0,150.5002,150.51,150.4313,150.4411,4807.0
2023-02-14 15:30:00,152.88,153.08,152.87,152.96,13965.0,150.4018,150.5986,150.392,150.4805,13965.0
2023-02-14 15:35:00,152.98,153.29,152.98,153.29,5555.0,150.5002,150.8051,150.5002,150.8051,5555.0
2023-02-14 15:40:00,153.24,153.35,153.16,153.21,6536.0,150.756,150.8642,150.6773,150.7264,6536.0
2023-02-14 15:45:00,153.17,153.17,152.91,153.05,6983.0,150.6871,150.6871,150.4313,150.569,6983.0
2023-02-14 15:50:00,153.02,153.33,152.95,153.12,15575.0,150.5395,150.8445,150.4707,150.6379,15575.0
2023-02-14 15:55:00,153.13,153.22,152.89,152.97,32219.0,150.6477,150.7363,150.4116,150.4903,32219.0
2023-02-15 09:30:00,152.22,152.28,151.52,151.67,14604.0,149.7525,149.8115,149.0638,149.2114,14604.0
2023-02-15 09:35:00,151.39,151.4,150.89,150.99,5132.0,148.9359,148.9458,148.4441,148.5424,5132.0
2023-02-15 09:40:00,150.99,151.91,150.93,151.91,4053.0,148.5424,149.4475,148.4834,149.4475,4053.0
2023-02-15 09:45:00,151.73,151.97,151.59,151.65,2776.0,149.2704,149.5065,149.1327,149.1917,2776.0
2023-02-15 09:50:00,151.81,152.03,151.52,151.54,6038.0,149.3491,149.5656,149.0638,149.0835,6038.0
2023-02-15 09:55:00,151.66,152.06,151.66,151.84,4056.0,149.2016,149.5951,149.2016,149.3787,4056.0
2023-02-15 10:00:00,151.81,152.09,151.61,151.74,4003.0,149.3491,149.6246,149.1524,149.2803,4003.0
2023-02-15 10:05:00,151.81,151.85,151.3,151.3,11384.0,149.3491,149.3885,148.8474,148.8474,11384.0
2023-02-15 10:10:00,151.11,151.24,150.87,151.2,1836.0,148.6605,148.7884,148.4244,148.749,1836.0
2023-02-15 10:15:00,151.25,151.48,151.13,151.38,2203.0,148.7982,149.0245,148.6802,148.9261,2203.0
2023-02-15 10:20:00,151.39,151.55,151.3,151.37,2400.0,148.9359,149.0934,148.8474,148.9163,2400.0
2023-02-15 10:25:00,151.41,151.56,151.26,151.52,3117.0,148.9556,149.1032,148.8081,149.0638,3117.0
2023-02-15 10:30:00,151.49,151.96,151.32,151.96,5959.0,149.0343,149.4967,148.8671,149.4967,5959.0
2023-02-15 10:35:00,151.68,151.97,151.67,151.78,2750.0,149.2212,149.5065,149.2114,149.3196,2750.0
2023-02-15 10:40:00,151.9,151.9,151.35,151.35,5704.0,149.4377,149.4377,148.8966,148.8966,5704.0
2023-02-15 10:45:00,151.25,151.42,151.18,151.4,3291.0,148.7982,148.9655,148.7294,148.9458,3291.0
2023-02-15 10:50:00,151.23,151.39,151.23,151.33,5870.0,148.7785,148.9359,148.7785,148.8769,5870.0
2023-02-15 10:55:00,151.19,151.54,151.19,151.27,4146.0,148.7392,149.0835,148.7392,148.8179,4146.0
2023-02-15 11:00:00,151.27,151.54,151.21,151.52,2265.0,148.8179,149.0835,148.7589,149.0638,2265.0
2023-02-15 11:05:00,151.51,151.68,151.42,151.68,2500.0,149.054,149.2212,148.9655,149.2212,2500.0
2023-02-15 11:10:00,151.72,151.82,151.58,151.58,2678.0,149.2606,149.359,149.1229,149.1229,2678.0
2023-02-15 11:15:00,151.75,151.75,151.51,151.61,2638.0,149.2901,149.2901,149.054,149.1524,2638.0
2023-02-15 11:20:00,151.51,151.61,151.48,151.5,1620.0,149.054,149.1524,149.0245,149.0442,1620.0
2023-02-15 11:25:00,151.5,151.6,151.36,151.6,7097.0,149.0442,149.1425,148.9064,149.1425,7097.0
2023-02-15 11:30:00,151.58,151.58,151.1,151.1,6590.0,149.1229,149.1229,148.6507,148.6507,6590.0
2023-02-15 11:35:00,151.13,151.15,151.01,151.07,10449.0,148.6802,148.6998,148.5621,148.6211,10449.0
2023-02-15 11:40:00,151.05,151.4,151.05,151.22,11676.0,148.6015,148.9458,148.6015,148.7687,11676.0
2023-02-15 11:45:00,151.26,151.26,151.0,151.07,9364.0,148.8081,148.8081,148.5523,148.6211,9364.0
2023-02-15 11:50:00,151.07,151.18,150.99,150.99,3589.0,148.6211,148.7294,148.5424,148.5424,3589.0
2023-02-15 11:55:00,150.99,151.14,150.83,150.88,2988.0,148.5424,148.69,148.385,148.4342,2988.0
2023-02-15 12:00:00,150.84,150.95,150.82,150.92,2965.0,148.3949,148.5031,148.3752,148.4736,2965.0
2023-02-15 12:05:00,150.92,151.01,150.59,150.79,6259.0,148.4736,148.5621,148.1489,148.3457,6259.0
2023-02-15 12:10:00,150.81,150.84,150.72,150.72,1897.0,148.3654,148.3949,148.2768,148.2768,1897.0
2023-02-15 12:15:00,150.71,150.78,150.7,150.78,1612.0,148.267,148.3358,148.2571,148.3358,1612.0
2023-02-15 12:20:00,150.69,150.7,150.43,150.54,10262.0,148.2473,148.2571,147.9915,148.0997,10262.0
2023-02-15 12:25:00,150.55,150.78,150.55,150.71,4594.0,148.1096,148.3358,148.1096,148.267,4594.0
2023-02-15 12:30:00,150.72,150.76,150.56,150.62,3197.0,148.2768,148.3162,148.1194,148.1784,3197.0
2023-02-15 12:35:00,150.65,150.66,150.3,150.46,3613.0,148.2079,148.2178,147.8636,148.021,3613.0
2023-02-15 12:40:00,150.48,150.73,150.43,150.61,5172.0,148.0407,148.2866,147.9915,148.1686,5172.0
2023-02-15 12:45:00,150.62,150.88,150.55,150.88,15620.0,148.1784,148.4342,148.1096,148.4342,15620.0
2023-02-15 12:50:00,150.88,151.21,150.88,151.16,3988.0,148.4342,148.7589,148.4342,148.7097,3988.0
2023-02-15 12:55:00,151.21,151.34,151.09,151.31,10041.0,148.7589,148.8868,148.6408,148.8572,10041.0
2023-02-15 13:00:00,151.41,151.62,151.39,151.47,7222.0,148.9556,149.1622,148.9359,149.0147,7222.0
2023-02-15 13:05:00,151.45,151.53,151.41,151.49,3776.0,148.995,149.0737,148.9556,149.0343,3776.0
2023-02-15 13:10:00,151.49,151.51,151.43,151.49,4647.0,149.0343,149.054,148.9753,149.0343,4647.0
2023-02-15 13:15:00,151.49,151.49,151.26,151.38,3131.0,149.0343,149.0343,148.8081,148.9261,3131.0
2023-02-15 13:20:00,151.36,151.52,151.3,151.5,2713.0,148.9064,149.0638,148.8474,149.0442,2713.0
2023-02-15 13:25:00,151.44,151.49,151.36,151.44,3124.0,148.9851,149.0343,148.9064,148.9851,3124.0
2023-02-15 13:30:00,151.44,151.54,151.29,151.5,6700.0,148.9851,149.0835,148.8376,149.0442,6700.0
2023-02-15 13:35:00,151.5,151.53,151.44,151.53,3650.0,149.0442,149.0737,148.9851,149.0737,3650.0
2023-02-15 13:40:00,151.55,151.93,151.45,151.91,5185.0,149.0934,149.4672,148.995,149.4475,5185.0
2023-02-15 13:45:00,151.89,151.89,151.76,151.83,2001.0,149.4278,149.4278,149.3,149.3688,2001.0
2023-02-15 13:50:00,151.83,151.83,151.54,151.58,8217.0,149.3688,149.3688,149.0835,149.1229,8217.0
2023-02-15 13:55:00,151.66,151.84,151.63,151.81,5169.0,149.2016,149.3787,149.1721,149.3491,5169.0
2023-02-15 14:00:00,151.87,151.97,151.87,151.94,730.0,149.4082,149.5065,149.4082,149.477,730.0
2023-02-15 14:05:00,151.89,152.05,151.88,152.04,2273.0,149.4278,149.5853,149.418,149.5754,2273.0
2023-02-15 14:10:00,151.99,152.11,151.93,152.11,2341.0,149.5262,149.6443,149.4672,149.6443,2341.0
2023-02-15 14:15:00,152.17,152.17,151.99,151.99,2677.0,149.7033,149.7033,149.5262,149.5262,2677.0
2023-02-15 14:20:00,152.06,152.15,152.01,152.14,4227.0,149.5951,149.6836,149.5459,149.6738,4227.0
2023-02-15 14:25:00,152.1,152.14,152.02,152.04,4010.0,149.6344,149.6738,149.5557,149.5754,4010.0
2023-02-15 14:30:00,152.08,152.25,152.08,152.25,2534.0,149.6148,149.782,149.6148,149.782,2534.0
2023-02-15 14:35:00,152.15,152.2,152.15,152.19,2187.0,149.6836,149.7328,149.6836,149.723,2187.0
2023-02-15 14:40:00,152.14,152.33,152.14,152.33,2774.0,149.6738,149.8607,149.6738,149.8607,2774.0
2023-02-15 14:45:00,152.27,152.28,151.97,152.05,6230.0,149.8017,149.8115,149.5065,149.5853,6230.0
2023-02-15 14:50:00,152.06,152.12,151.94,152.0,3876.0,149.5951,149.6541,149.477,149.5361,3876.0
2023-02-15 14:55:00,151.94,151.97,151.79,151.79,2742.0,149.477,149.5065,149.3295,149.3295,2742.0
2023-02-15 15:00:00,151.83,152.07,151.83,151.98,4042.0,149.3688,149.6049,149.3688,149.5164,4042.0
2023-02-15 15:05:00,151.91,152.13,151.91,152.07,2600.0,149.4475,149.664,149.4475,149.6049,2600.0
2023-02-15 15:10:00,152.02,152.05,151.8,151.85,5859.0,149.5557,149.5853,149.3393,149.3885,5859.0
2023-02-15 15:15:00,151.84,151.94,151.7,151.7,5186.0,149.3787,149.477,149.2409,149.2409,5186.0
2023-02-15 15:20:00,151.75,151.91,151.71,151.81,4070.0,149.2901,149.4475,149.2508,149.3491,4070.0
2023-02-15 15:25:00,151.81,151.94,151.81,151.86,3062.0,149.3491,149.477,149.3491,149.3983,3062.0
2023-02-15 15:30:00,151.89,152.06,151.88,151.94,5796.0,149.4278,149.5951,149.418,149.477,5796.0
2023-02-15 15:35:00,151.9,151.93,151.82,151.85,4005.0,149.4377,149.4672,149.359,149.3885,4005.0
2023-02-15 15:40:00,151.96,151.96,151.65,151.65,5269.0,149.4967,149.4967,149.1917,149.1917,5269.0
2023-02-15 15:45:00,151.64,151.77,151.56,151.66,12188.0,149.1819,149.3098,149.1032,149.2016,12188.0
2023-02-15 15:50:00,151.7,151.75,151.46,151.62,22970.0,149.2409,149.2901,149.0048,149.1622,22970.0
2023-02-15 15:55:00,151.61,151.8,151.53,151.7,46619.0,149.1524,149.3393,149.0737,149.2409,46619.0
2023-02-16 09:30:00,148.81,150.16,148.0,148.73,23653.0,146.3978,147.7259,145.6009,146.3191,23653.0
2023-02-16 09:35:00,148.74,148.85,148.27,148.3,19222.0,146.3289,146.4371,145.8665,145.896,19222.0
2023-02-16 09:40:00,148.28,148.28,147.23,147.59,19826.0,145.8764,145.8764,144.8434,145.1975,19826.0
2023-02-16 09:45:00,147.59,148.22,147.44,148.02,30495.0,145.1975,145.8173,145.05,145.6206,30495.0
2023-02-16 09:50:00,147.93,148.42,147.8,148.09,15215.0,145.532,146.0141,145.4041,145.6894,15215.0
2023-02-16 09:55:00,148.09,148.22,147.87,148.13,3899.0,145.6894,145.8173,145.473,145.7288,3899.0
2023-02-16 10:00:00,147.9,148.14,147.76,148.14,3206.0,145.5025,145.7386,145.3648,145.7386,3206.0
2023-02-16 10:05:00,148.0,148.16,147.89,148.08,14420.0,145.6009,145.7583,145.4927,145.6796,14420.0
2023-02-16 10:10:00,148.09,148.38,147.97,147.98,13087.0,145.6894,145.9747,145.5714,145.5812,13087.0
2023-02-16 10:15:00,147.9,148.76,147.84,148.74,27322.0,145.5025,146.3486,145.4435,146.3289,27322.0
2023-02-16 10:20:00,148.73,148.97,148.66,148.71,3469.0,146.3191,146.5552,146.2502,146.2994,3469.0
2023-02-16 10:25:00,148.42,148.63,148.4,148.63,5164.0,146.0141,146.2207,145.9944,146.2207,5164.0
2023-02-16 10:30:00,148.58,148.64,148.42,148.58,7367.0,146.1715,146.2305,146.0141,146.1715,7367.0
2023-02-16 10:35:00,148.59,148.88,148.59,148.84,3606.0,146.1813,146.4666,146.1813,146.4273,3606.0
2023-02-16 10:40:00,148.73,149.22,148.73,149.05,14375.0,146.3191,146.8011,146.3191,146.6339,14375.0
2023-02-16 10:45:00,149.03,149.22,148.81,149.18,6405.0,146.6142,146.8011,146.3978,146.7618,6405.0
2023-02-16 10:50:00,149.1,149.28,149.08,149.13,4704.0,146.6831,146.8602,146.6634,146.7126,4704.0
2023-02-16 10:55:00,149.03,149.03,148.67,148.8,3296.0,146.6142,146.6142,146.26,146.3879,3296.0
2023-02-16 11:00:00,148.79,149.21,148.79,149.15,6908.0,146.3781,146.7913,146.3781,146.7323,6908.0
2023-02-16 11:05:00,149.09,149.14,148.99,149.13,6965.0,146.6732,146.7224,146.5749,146.7126,6965.0
2023-02-16 11:10:00,149.27,149.3,149.15,149.23,5035.0,146.8503,146.8798,146.7323,146.811,5035.0
2023-02-16 11:15:00,149.22,149.43,149.17,149.43,7107.0,146.8011,147.0077,146.7519,147.0077,7107.0
2023-02-16 11:20:00,149.39,149.42,149.08,149.08,8499.0,146.9684,146.9979,146.6634,146.6634,8499.0
2023-02-16 11:25:00,149.04,149.13,148.91,149.13,5024.0,146.624,146.7126,146.4962,146.7126,5024.0
2023-02-16 11:30:00,149.16,149.38,149.06,149.38,6345.0,146.7421,146.9585,146.6437,146.9585,6345.0
2023-02-16 11:35:00,149.37,149.37,149.17,149.21,3895.0,146.9487,146.9487,146.7519,146.7913,3895.0
2023-02-16 11:40:00,149.24,149.46,149.22,149.45,2601.0,146.8208,147.0372,146.8011,147.0274,2601.0
2023-02-16 11:45:00,149.46,149.56,149.4,149.42,3137.0,147.0372,147.1356,146.9782,146.9979,3137.0
2023-02-16 11:50:00,149.34,149.39,149.08,149.08,2511.0,146.9192,146.9684,146.6634,146.6634,2511.0
2023-02-16 11:55:00,149.0,149.02,148.77,148.8,4179.0,146.5847,146.6044,146.3584,146.3879,4179.0
2023-02-16 12:00:00,148.76,148.94,148.75,148.92,2370.0,146.3486,146.5257,146.3387,146.506,2370.0
2023-02-16 12:05:00,148.94,149.16,148.93,148.95,2045.0,146.5257,146.7421,146.5158,146.5355,2045.0
2023-02-16 12:10:00,149.03,149.04,148.95,148.96,2162.0,146.6142,146.624,146.5355,146.5453,2162.0
2023-02-16 12:15:00,148.99,149.02,148.72,148.74,2673.0,146.5749,146.6044,146.3092,146.3289,2673.0
2023-02-16 12:20:00,148.74,149.07,148.74,149.05,5232.0,146.3289,146.6536,146.3289,146.6339,5232.0
2023-02-16 12:25:00,149.03,149.05,148.96,149.05,4666.0,146.6142,146.6339,146.5453,146.6339,4666.0
2023-02-16 12:30:00,149.06,149.38,149.05,149.38,1001.0,146.6437,146.9585,146.6339,146.9585,1001.0
2023-02-16 12:35:00,149.39,149.52,149.39,149.49,1451.0,146.9684,147.0963,146.9684,147.0667,1451.0
2023-02-16 12:40:00,149.58,149.66,149.42,149.45,3018.0,147.1553,147.234,146.9979,147.0274,3018.0
2023-02-16 12:45:00,149.49,149.55,149.44,149.51,1812.0,147.0667,147.1258,147.0176,147.0864,1812.0
2023-02-16 12:50:00,149.47,149.51,149.3,149.5,2594.0,147.0471,147.0864,146.8798,147.0766,2594.0
2023-02-16 12:55:00,149.39,149.47,149.33,149.4,1029.0,146.9684,147.0471,146.9093,146.9782,1029.0
2023-02-16 13:00:00,149.56,149.56,149.35,149.41,2520.0,147.1356,147.1356,146.929,146.988,2520.0
2023-02-16 13:05:00,149.5,149.68,149.5,149.68,1509.0,147.0766,147.2537,147.0766,147.2537,1509.0
2023-02-16 13:10:00,149.67,149.67,149.52,149.58,2240.0,147.2438,147.2438,147.0963,147.1553,2240.0
2023-02-16 13:15:00,149.52,149.53,149.34,149.47,3602.0,147.0963,147.1061,146.9192,147.0471,3602.0
2023-02-16 13:20:00,149.5,149.5,149.25,149.34,2129.0,147.0766,147.0766,146.8306,146.9192,2129.0
2023-02-16 13:25:00,149.3,149.36,149.21,149.22,1400.0,146.8798,146.9389,146.7913,146.8011,1400.0
2023-02-16 13:30:00,149.22,149.41,149.18,149.41,2860.0,146.8011,146.988,146.7618,146.988,2860.0
2023-02-16 13:35:00,149.41,149.5,149.37,149.44,3303.0,146.988,147.0766,146.9487,147.0176,3303.0
2023-02-16 13:40:00,149.45,149.58,149.41,149.58,3913.0,147.0274,147.1553,146.988,147.1553,3913.0
2023-02-16 13:45:00,149.56,149.67,149.5,149.58,1995.0,147.1356,147.2438,147.0766,147.1553,1995.0
2023-02-16 13:50:00,149.61,149.61,149.45,149.5,1071.0,147.1848,147.1848,147.0274,147.0766,1071.0
2023-02-16 13:55:00,149.44,149.5,149.38,149.42,1404.0,147.0176,147.0766,146.9585,146.9979,1404.0
2023-02-16 14:00:00,149.42,149.54,149.42,149.51,3206.0,146.9979,147.1159,146.9979,147.0864,3206.0
2023-02-16 14:05:00,149.55,149.57,149.49,149.54,2433.0,147.1258,147.1455,147.0667,147.1159,2433.0
2023-02-16 14:10:00,149.53,149.58,149.53,149.58,712.0,147.1061,147.1553,147.1061,147.1553,712.0
2023-02-16 14:15:00,149.54,149.82,149.51,149.76,2907.0,147.1159,147.3914,147.0864,147.3324,2907.0
2023-02-16 14:20:00,149.69,149.72,149.52,149.69,4465.0,147.2635,147.293,147.0963,147.2635,4465.0
2023-02-16 14:25:00,149.71,149.89,149.71,149.89,2511.0,147.2832,147.4603,147.2832,147.4603,2511.0
2023-02-16 14:30:00,149.89,149.9,149.68,149.69,3557.0,147.4603,147.4701,147.2537,147.2635,3557.0
2023-02-16 14:35:00,149.68,149.82,149.68,149.71,2944.0,147.2537,147.3914,147.2537,147.2832,2944.0
2023-02-16 14:40:00,149.7,149.73,149.56,149.65,4015.0,147.2733,147.3029,147.1356,147.2242,4015.0
2023-02-16 14:45:00,149.68,149.81,149.66,149.68,3357.0,147.2537,147.3816,147.234,147.2537,3357.0
2023-02-16 14:50:00,149.69,149.69,149.63,149.66,2300.0,147.2635,147.2635,147.2045,147.234,2300.0
2023-02-16 14:55:00,149.73,149.79,149.64,149.64,3262.0,147.3029,147.3619,147.2143,147.2143,3262.0
2023-02-16 15:00:00,149.62,149.62,149.4,149.43,4348.0,147.1946,147.1946,146.9782,147.0077,4348.0
2023-02-16 15:05:00,149.41,149.41,149.12,149.25,7871.0,146.988,146.988,146.7027,146.8306,7871.0
2023-02-16 15:10:00,149.28,149.34,149.19,149.22,3570.0,146.8602,146.9192,146.7716,146.8011,3570.0
2023-02-16 15:15:00,149.15,149.15,149.03,149.03,2865.0,146.7323,146.7323,146.6142,146.6142,2865.0
2023-02-16 15:20:00,149.01,149.2,148.96,149.01,9023.0,146.5945,146.7814,146.5453,146.5945,9023.0
2023-02-16 15:25:00,149.06,149.07,148.86,148.89,11171.0,146.6437,146.6536,146.447,146.4765,11171.0
2023-02-16 15:30:00,148.88,148.88,148.53,148.6,18888.0,146.4666,146.4666,146.1223,146.1912,18888.0
2023-02-16 15:35:00,148.59,148.84,148.51,148.84,10695.0,146.1813,146.4273,146.1026,146.4273,10695.0
2023-02-16 15:40:00,148.83,148.83,148.58,148.77,5726.0,146.4174,146.4174,146.1715,146.3584,5726.0
2023-02-16 15:45:00,148.8,148.8,148.37,148.49,17389.0,146.3879,146.3879,145.9649,146.083,17389.0
2023-02-16 15:50:00,148.46,148.86,148.42,148.47,23684.0,146.0534,146.447,146.0141,146.0633,23684.0
2023-02-16 15:55:00,148.5,148.5,148.0,148.29,76017.0,146.0928,146.0928,145.6009,145.8862,76017.0
2023-02-17 09:30:00,147.26,147.27,146.49,147.22,44389.0,144.8729,144.8827,144.1154,144.8335,44389.0
2023-02-17 09:35:00,147.23,147.51,146.95,147.51,7600.0,144.8434,145.1188,144.5679,145.1188,7600.0
2023-02-17 09:40:00,147.36,147.66,147.33,147.63,5480.0,144.9713,145.2664,144.9418,145.2369,5480.0
2023-02-17 09:45:00,147.51,148.16,147.43,147.99,5542.0,145.1188,145.7583,145.0401,145.5911,5542.0
2023-02-17 09:50:00,148.03,148.05,147.72,147.81,7381.0,145.6304,145.6501,145.3254,145.414,7381.0
2023-02-17 09:55:00,147.73,148.44,147.72,148.28,16207.0,145.3353,146.0338,145.3254,145.8764,16207.0
2023-02-17 10:00:00,148.36,148.66,148.22,148.51,10213.0,145.9551,146.2502,145.8173,146.1026,10213.0
2023-02-17 10:05:00,148.47,148.54,148.25,148.44,7490.0,146.0633,146.1321,145.8468,146.0338,7490.0
2023-02-17 10:10:00,148.37,148.59,148.27,148.53,3824.0,145.9649,146.1813,145.8665,146.1223,3824.0
2023-02-17 10:15:00,148.63,148.87,148.35,148.87,8842.0,146.2207,146.4568,145.9452,146.4568,8842.0
2023-02-17 10:20:00,148.94,148.95,148.49,148.55,6605.0,146.5257,146.5355,146.083,146.142,6605.0
2023-02-17 10:25:00,148.36,148.69,148.31,148.4,3914.0,145.9551,146.2797,145.9059,145.9944,3914.0
2023-02-17 10:30:00,148.41,148.42,148.24,148.3,4850.0,146.0043,146.0141,145.837,145.896,4850.0
2023-02-17 10:35:00,148.24,148.38,148.12,148.22,4073.0,145.837,145.9747,145.719,145.8173,4073.0
2023-02-17 10:40:00,148.12,148.24,147.61,147.61,7096.0,145.719,145.837,145.2172,145.2172,7096.0
2023-02-17 10:45:00,147.69,147.85,147.52,147.67,6078.0,145.2959,145.4533,145.1287,145.2763,6078.0
2023-02-17 10:50:00,147.57,147.59,147.33,147.41,5262.0,145.1779,145.1975,144.9418,145.0205,5262.0
2023-02-17 10:55:00,147.37,147.44,147.18,147.25,9928.0,144.9811,145.05,144.7942,144.8631,9928.0
2023-02-17 11:00:00,147.18,147.25,147.01,147.09,10302.0,144.7942,144.8631,144.6269,144.7057,10302.0
2023-02-17 11:05:00,147.05,147.29,147.01,147.27,6870.0,144.6663,144.9024,144.6269,144.8827,6870.0
2023-02-17 11:10:00,147.18,147.41,147.18,147.41,3700.0,144.7942,145.0205,144.7942,145.0205,3700.0
2023-02-17 11:15:00,147.52,147.58,147.45,147.58,3100.0,145.1287,145.1877,145.0598,145.1877,3100.0
2023-02-17 11:20:00,147.59,147.6,147.25,147.26,7535.0,145.1975,145.2074,144.8631,144.8729,7535.0
2023-02-17 11:25:00,147.19,147.31,147.12,147.23,3170.0,144.804,144.9221,144.7352,144.8434,3170.0
2023-02-17 11:30:00,147.16,147.44,147.16,147.44,3597.0,144.7745,145.05,144.7745,145.05,3597.0
2023-02-17 11:35:00,147.38,147.44,147.27,147.44,2161.0,144.991,145.05,144.8827,145.05,2161.0
2023-02-17 11:40:00,147.44,147.75,147.39,147.71,5945.0,145.05,145.355,145.0008,145.3156,5945.0
2023-02-17 11:45:00,147.69,147.73,147.58,147.58,2563.0,145.2959,145.3353,145.1877,145.1877,2563.0
2023-02-17 11:50:00,147.52,147.52,147.37,147.46,3999.0,145.1287,145.1287,144.9811,145.0697,3999.0
2023-02-17 11:55:00,147.44,147.44,147.21,147.31,2473.0,145.05,145.05,144.8237,144.9221,2473.0
2023-02-17 12:00:00,147.34,147.54,147.33,147.48,1771.0,144.9516,145.1484,144.9418,145.0893,1771.0
2023-02-17 12:05:00,147.5,147.54,147.45,147.54,1300.0,145.109,145.1484,145.0598,145.1484,1300.0
2023-02-17 12:10:00,147.56,147.7,147.55,147.55,3384.0,145.168,145.3058,145.1582,145.1582,3384.0
2023-02-17 12:15:00,147.56,147.58,147.17,147.17,6555.0,145.168,145.1877,144.7844,144.7844,6555.0
2023-02-17 12:20:00,147.29,147.39,147.22,147.32,4095.0,144.9024,145.0008,144.8335,144.9319,4095.0
2023-02-17 12:25:00,147.4,147.47,147.22,147.27,4392.0,145.0106,145.0795,144.8335,144.8827,4392.0
2023-02-17 12:30:00,147.23,147.23,147.16,147.16,3538.0,144.8434,144.8434,144.7745,144.7745,3538.0
2023-02-17 12:35:00,147.17,147.31,147.17,147.29,2166.0,144.7844,144.9221,144.7844,144.9024,2166.0
2023-02-17 12:40:00,147.31,147.31,147.19,147.22,2666.0,144.9221,144.9221,144.804,144.8335,2666.0
2023-02-17 12:45:00,147.22,147.31,147.21,147.22,1300.0,144.8335,144.9221,144.8237,144.8335,1300.0
2023-02-17 12:50:00,147.19,147.21,146.91,146.93,7110.0,144.804,144.8237,144.5286,144.5482,7110.0
2023-02-17 12:55:00,146.91,147.03,146.91,146.95,5240.0,144.5286,144.6466,144.5286,144.5679,5240.0
2023-02-17 13:00:00,146.93,147.01,146.86,147.0,4221.0,144.5482,144.6269,144.4794,144.6171,4221.0
2023-02-17 13:05:00,147.05,147.31,147.05,147.31,3042.0,144.6663,144.9221,144.6663,144.9221,3042.0
2023-02-17 13:10:00,147.38,147.49,147.35,147.49,2303.0,144.991,145.0992,144.9614,145.0992,2303.0
2023-02-17 13:15:00,147.54,147.72,147.54,147.61,4789.0,145.1484,145.3254,145.1484,145.2172,4789.0
2023-02-17 13:20:00,147.63,147.63,147.44,147.44,6728.0,145.2369,145.2369,145.05,145.05,6728.0
2023-02-17 13:25:00,147.41,147.53,147.31,147.49,2112.0,145.0205,145.1385,144.9221,145.0992,2112.0
2023-02-17 13:30:00,147.5,147.67,147.49,147.67,2813.0,145.109,145.2763,145.0992,145.2763,2813.0
2023-02-17 13:35:00,147.74,147.94,147.73,147.94,5330.0,145.3451,145.5419,145.3353,145.5419,5330.0
2023-02-17 13:40:00,147.86,147.9,147.77,147.84,11127.0,145.4632,145.5025,145.3746,145.4435,11127.0
2023-02-17 13:45:00,147.79,147.86,147.69,147.81,3621.0,145.3943,145.4632,145.2959,145.414,3621.0
2023-02-17 13:50:00,147.8,147.86,147.73,147.79,2317.0,145.4041,145.4632,145.3353,145.3943,2317.0
2023-02-17 13:55:00,147.9,147.93,147.69,147.93,3656.0,145.5025,145.532,145.2959,145.532,3656.0
2023-02-17 14:00:00,148.06,148.18,148.03,148.05,2855.0,145.6599,145.778,145.6304,145.6501,2855.0
2023-02-17 14:05:00,148.04,148.11,148.04,148.04,745.0,145.6403,145.7091,145.6403,145.6403,745.0
2023-02-17 14:10:00,148.07,148.13,147.89,147.89,4065.0,145.6698,145.7288,145.4927,145.4927,4065.0
2023-02-17 14:15:00,147.92,147.99,147.91,147.99,4070.0,145.5222,145.5911,145.5124,145.5911,4070.0
2023-02-17 14:20:00,147.97,148.29,147.97,148.24,1911.0,145.5714,145.8862,145.5714,145.837,1911.0
2023-02-17 14:25:00,148.25,148.29,148.04,148.05,5314.0,145.8468,145.8862,145.6403,145.6501,5314.0
2023-02-17 14:30:00,148.05,148.27,148.05,148.14,2586.0,145.6501,145.8665,145.6501,145.7386,2586.0
2023-02-17 14:35:00,148.15,148.28,148.15,148.28,1837.0,145.7485,145.8764,145.7485,145.8764,1837.0
2023-02-17 14:40:00,148.24,148.24,148.04,148.04,4432.0,145.837,145.837,145.6403,145.6403,4432.0
2023-02-17 14:45:00,148.05,148.16,147.96,148.16,3302.0,145.6501,145.7583,145.5615,145.7583,3302.0
2023-02-17 14:50:00,148.19,148.34,148.19,148.27,2648.0,145.7878,145.9354,145.7878,145.8665,2648.0
2023-02-17 14:55:00,148.27,148.27,148.18,148.27,4292.0,145.8665,145.8665,145.778,145.8665,4292.0
2023-02-17 15:00:00,148.28,148.43,148.22,148.22,5296.0,145.8764,146.0239,145.8173,145.8173,5296.0
2023-02-17 15:05:00,148.22,148.48,148.21,148.48,2643.0,145.8173,146.0731,145.8075,146.0731,2643.0
2023-02-17 15:10:00,148.48,148.49,148.16,148.16,5209.0,146.0731,146.083,145.7583,145.7583,5209.0
2023-02-17 15:15:00,148.2,148.24,147.84,147.85,17267.0,145.7977,145.837,145.4435,145.4533,17267.0
2023-02-17 15:20:00,147.88,148.01,147.72,147.84,6018.0,145.4828,145.6107,145.3254,145.4435,6018.0
2023-02-17 15:25:00,147.87,148.0,147.82,147.84,5429.0,145.473,145.6009,145.4238,145.4435,5429.0
2023-02-17 15:30:00,147.83,148.19,147.78,148.19,15477.0,145.4337,145.7878,145.3845,145.7878,15477.0
2023-02-17 15:35:00,148.13,148.18,147.96,148.0,20526.0,145.7288,145.778,145.5615,145.6009,20526.0
2023-02-17 15:40:00,148.0,148.09,147.9,147.94,8345.0,145.6009,145.6894,145.5025,145.5419,8345.0
2023-02-17 15:45:00,147.91,147.92,147.62,147.69,26181.0,145.5124,145.5222,145.2271,145.2959,26181.0
2023-02-17 15:50:00,147.7,148.13,147.7,147.88,45525.0,145.3058,145.7288,145.3058,145.4828,45525.0
2023-02-17 15:55:00,147.91,148.25,147.91,148.25,87605.0,145.5124,145.8468,145.5124,145.8468,87605.0
2023-02-21 09:30:00,146.6,146.65,145.14,145.28,22605.0,144.2236,144.2728,142.7873,142.925,22605.0
2023-02-21 09:35:00,145.28,145.28,144.46,144.72,20345.0,142.925,142.925,142.1183,142.3741,20345.0
2023-02-21 09:40:00,144.65,145.25,144.49,145.03,20278.0,142.3052,142.8955,142.1478,142.679,20278.0
2023-02-21 09:45:00,145.0,145.47,144.63,144.8,9139.0,142.6495,143.1119,142.2855,142.4528,9139.0
2023-02-21 09:50:00,144.9,145.36,144.58,145.11,21128.0,142.5512,143.0037,142.2363,142.7577,21128.0
2023-02-21 09:55:00,145.01,145.2,144.66,145.0,30176.0,142.6594,142.8463,142.315,142.6495,30176.0
2023-02-21 10:00:00,145.0,145.2,144.9,145.2,23271.0,142.6495,142.8463,142.5512,142.8463,23271.0
2023-02-21 10:05:00,145.28,145.28,144.83,145.08,30472.0,142.925,142.925,142.4823,142.7282,30472.0
2023-02-21 10:10:00,145.24,145.31,144.97,145.05,4063.0,142.8856,142.9545,142.62,142.6987,4063.0
2023-02-21 10:15:00,144.98,145.5,144.83,145.41,8447.0,142.6299,143.1414,142.4823,143.0529,8447.0
2023-02-21 10:20:00,145.36,146.01,145.36,145.72,6399.0,143.0037,143.6432,143.0037,143.3579,6399.0
2023-02-21 10:25:00,145.65,145.83,145.49,145.57,7490.0,143.289,143.4661,143.1316,143.2103,7490.0
2023-02-21 10:30:00,145.63,145.7,145.5,145.57,3516.0,143.2693,143.3382,143.1414,143.2103,3516.0
2023-02-21 10:35:00,145.58,145.71,145.47,145.5,11354.0,143.2201,143.348,143.1119,143.1414,11354.0
2023-02-21 10:40:00,145.5,145.66,145.44,145.53,15484.0,143.1414,143.2988,143.0824,143.1709,15484.0
2023-02-21 10:45:00,145.5,145.51,145.0,145.39,10421.0,143.1414,143.1513,142.6495,143.0332,10421.0
2023-02-21 10:50:00,145.34,145.42,145.21,145.21,7113.0,142.984,143.0627,142.8561,142.8561,7113.0
2023-02-21 10:55:00,145.16,145.43,145.14,145.18,2902.0,142.8069,143.0726,142.7873,142.8266,2902.0
2023-02-21 11:00:00,145.19,145.22,144.95,145.14,4139.0,142.8365,142.866,142.6003,142.7873,4139.0
2023-02-21 11:05:00,145.16,145.19,145.05,145.05,7511.0,142.8069,142.8365,142.6987,142.6987,7511.0
2023-02-21 11:10:00,145.07,145.07,144.83,144.9,4822.0,142.7184,142.7184,142.4823,142.5512,4822.0
2023-02-21 11:15:00,144.9,144.99,144.77,144.99,3999.0,142.5512,142.6397,142.4233,142.6397,3999.0
2023-02-21 11:20:00,145.02,145.26,145.02,145.18,4905.0,142.6692,142.9053,142.6692,142.8266,4905.0
2023-02-21 11:25:00,145.2,145.28,145.18,145.2,2138.0,142.8463,142.925,142.8266,142.8463,2138.0
2023-02-21 11:30:00,145.21,145.46,145.2,145.35,6012.0,142.8561,143.1021,142.8463,142.9939,6012.0
2023-02-21 11:35:00,145.34,145.46,145.23,145.28,2709.0,142.984,143.1021,142.8758,142.925,2709.0
2023-02-21 11:40:00,145.22,145.47,145.21,145.38,2291.0,142.866,143.1119,142.8561,143.0234,2291.0
2023-02-21 11:45:00,145.38,145.47,145.33,145.34,3836.0,143.0234,143.1119,142.9742,142.984,3836.0
2023-02-21 11:50:00,145.25,145.32,145.25,145.28,1343.0,142.8955,142.9643,142.8955,142.925,1343.0
2023-02-21 11:55:00,145.24,145.43,145.1,145.16,4824.0,142.8856,143.0726,142.7479,142.8069,4824.0
2023-02-21 12:00:00,145.08,145.21,145.08,145.17,978.0,142.7282,142.8561,142.7282,142.8168,978.0
2023-02-21 12:05:00,145.12,145.15,145.1,145.11,1806.0,142.7676,142.7971,142.7479,142.7577,1806.0
2023-02-21 12:10:00,145.08,145.08,145.01,145.02,717.0,142.7282,142.7282,142.6594,142.6692,717.0
2023-02-21 12:15:00,144.91,144.91,144.65,144.88,58047.0,142.561,142.561,142.3052,142.5315,58047.0
2023-02-21 12:20:00,144.89,144.89,144.61,144.64,8213.0,142.5413,142.5413,142.2659,142.2954,8213.0
2023-02-21 12:25:00,144.58,144.92,144.52,144.82,9353.0,142.2363,142.5708,142.1773,142.4724,9353.0
2023-02-21 12:30:00,144.81,144.89,144.64,144.89,9509.0,142.4626,142.5413,142.2954,142.5413,9509.0
2023-02-21 12:35:00,144.85,144.96,144.7,144.87,5649.0,142.502,142.6102,142.3544,142.5216,5649.0
2023-02-21 12:40:00,144.87,144.87,144.68,144.69,2283.0,142.5216,142.5216,142.3347,142.3446,2283.0
2023-02-21 12:45:00,144.67,144.67,144.35,144.48,8855.0,142.3249,142.3249,142.0101,142.138,8855.0
2023-02-21 12:50:00,144.49,144.59,144.43,144.49,4441.0,142.1478,142.2462,142.0888,142.1478,4441.0
2023-02-21 12:55:00,144.45,144.45,144.28,144.29,3400.0,142.1084,142.1084,141.9412,141.951,3400.0
2023-02-21 13:00:00,144.34,144.35,143.94,144.14,6403.0,142.0002,142.0101,141.6067,141.8035,6403.0
2023-02-21 13:05:00,144.09,144.15,143.9,143.91,1863.0,141.7543,141.8133,141.5674,141.5772,1863.0
2023-02-21 13:10:00,143.87,143.87,143.7,143.74,3149.0,141.5378,141.5378,141.3706,141.41,3149.0
2023-02-21 13:15:00,143.75,143.8,143.59,143.76,4795.0,141.4198,141.469,141.2624,141.4296,4795.0
2023-02-21 13:20:00,143.86,143.89,143.61,143.61,2265.0,141.528,141.5575,141.2821,141.2821,2265.0
2023-02-21 13:25:00,143.59,143.69,143.5,143.58,9728.0,141.2624,141.3608,141.1738,141.2526,9728.0
2023-02-21 13:30:00,143.58,143.63,143.46,143.47,25275.0,141.2526,141.3017,141.1345,141.1443,25275.0
2023-02-21 13:35:00,143.47,143.52,143.28,143.43,16048.0,141.1443,141.1935,140.9574,141.105,16048.0
2023-02-21 13:40:00,143.43,143.48,143.18,143.36,12916.0,141.105,141.1542,140.859,141.0361,12916.0
2023-02-21 13:45:00,143.38,143.45,143.3,143.33,10871.0,141.0558,141.1247,140.9771,141.0066,10871.0
2023-02-21 13:50:00,143.36,143.45,143.19,143.22,9624.0,141.0361,141.1247,140.8689,140.8984,9624.0
2023-02-21 13:55:00,143.22,143.22,142.95,142.96,7315.0,140.8984,140.8984,140.6328,140.6426,7315.0
2023-02-21 14:00:00,143.01,143.03,142.89,142.99,12139.0,140.6918,140.7115,140.5737,140.6721,12139.0
2023-02-21 14:05:00,142.99,143.1,142.95,142.95,8369.0,140.6721,140.7803,140.6328,140.6328,8369.0
2023-02-21 14:10:00,142.99,143.0,142.83,142.85,4626.0,140.6721,140.682,140.5147,140.5344,4626.0
2023-02-21 14:15:00,142.9,143.0,142.8,142.9,10292.0,140.5836,140.682,140.4852,140.5836,10292.0
2023-02-21 14:20:00,142.86,143.04,142.81,142.98,9636.0,140.5442,140.7213,140.495,140.6623,9636.0
2023-02-21 14:25:00,143.01,143.16,142.99,143.13,12962.0,140.6918,140.8394,140.6721,140.8098,12962.0
2023-02-21 14:30:00,143.12,143.35,143.1,143.26,9528.0,140.8,141.0263,140.7803,140.9377,9528.0
2023-02-21 14:35:00,143.3,143.34,143.04,143.17,10996.0,140.9771,141.0164,140.7213,140.8492,10996.0
2023-02-21 14:40:00,143.12,143.25,142.83,143.21,6858.0,140.8,140.9279,140.5147,140.8885,6858.0
2023-02-21 14:45:00,143.22,143.32,143.13,143.25,9958.0,140.8984,140.9968,140.8098,140.9279,9958.0
2023-02-21 14:50:00,143.3,143.31,143.16,143.27,6345.0,140.9771,140.9869,140.8394,140.9476,6345.0
2023-02-21 14:55:00,143.29,143.3,143.1,143.22,5927.0,140.9673,140.9771,140.7803,140.8984,5927.0
2023-02-21 15:00:00,143.23,143.34,143.18,143.25,8245.0,140.9082,141.0164,140.859,140.9279,8245.0
2023-02-21 15:05:00,143.28,143.32,142.83,142.83,8207.0,140.9574,140.9968,140.5147,140.5147,8207.0
2023-02-21 15:10:00,142.82,142.89,142.73,142.86,6409.0,140.5049,140.5737,140.4163,140.5442,6409.0
2023-02-21 15:15:00,142.87,142.93,142.68,142.69,24827.0,140.5541,140.6131,140.3671,140.377,24827.0
2023-02-21 15:20:00,142.68,142.94,142.63,142.91,15847.0,140.3671,140.6229,140.3179,140.5934,15847.0
2023-02-21 15:25:00,142.93,143.1,142.92,143.09,7820.0,140.6131,140.7803,140.6032,140.7705,7820.0
2023-02-21 15:30:00,143.09,143.45,143.08,143.44,10485.0,140.7705,141.1247,140.7607,141.1148,10485.0
2023-02-21 15:35:00,143.43,143.44,143.14,143.25,10646.0,141.105,141.1148,140.8197,140.9279,10646.0
2023-02-21 15:40:00,143.28,143.35,143.0,143.24,25262.0,140.9574,141.0263,140.682,140.9181,25262.0
2023-02-21 15:45:00,143.24,143.34,143.08,143.23,25678.0,140.9181,141.0164,140.7607,140.9082,25678.0
2023-02-21 15:50:00,143.24,143.25,142.87,143.06,65920.0,140.9181,140.9279,140.5541,140.741,65920.0
2023-02-21 15:55:00,143.08,143.47,142.97,143.43,82397.0,140.7607,141.1443,140.6524,141.105,82397.0
2023-02-22 09:30:00,143.37,143.37,141.82,142.28,19981.0,141.046,141.046,139.5211,139.9736,19981.0
2023-02-22 09:35:00,142.47,142.47,141.79,142.25,5418.0,140.1605,140.1605,139.4916,139.9441,5418.0
2023-02-22 09:40:00,142.2,142.3,141.8,142.03,12526.0,139.8949,139.9933,139.5014,139.7277,12526.0
2023-02-22 09:45:00,142.16,142.28,141.76,142.0,12174.0,139.8556,139.9736,139.4621,139.6982,12174.0
2023-02-22 09:50:00,141.95,142.2,141.81,142.19,20843.0,139.649,139.8949,139.5112,139.8851,20843.0
2023-02-22 09:55:00,142.06,142.18,141.96,141.96,10298.0,139.7572,139.8752,139.6588,139.6588,10298.0
2023-02-22 10:00:00,142.01,142.02,141.67,141.67,3971.0,139.708,139.7178,139.3735,139.3735,3971.0
2023-02-22 10:05:00,141.74,141.94,141.58,141.59,5854.0,139.4424,139.6391,139.285,139.2948,5854.0
2023-02-22 10:10:00,141.56,141.57,141.38,141.38,6710.0,139.2653,139.2751,139.0882,139.0882,6710.0
2023-02-22 10:15:00,141.41,141.43,141.0,141.0,13360.0,139.1177,139.1374,138.7144,138.7144,13360.0
2023-02-22 10:20:00,141.0,141.46,140.95,141.4,16005.0,138.7144,139.1669,138.6652,139.1079,16005.0
2023-02-22 10:25:00,141.4,141.77,141.32,141.57,7189.0,139.1079,139.4719,139.0292,139.2751,7189.0
2023-02-22 10:30:00,141.55,141.7,141.54,141.63,8405.0,139.2555,139.403,139.2456,139.3342,8405.0
2023-02-22 10:35:00,141.64,141.89,141.6,141.66,9843.0,139.344,139.5899,139.3046,139.3637,9843.0
2023-02-22 10:40:00,141.66,141.97,141.66,141.68,15803.0,139.3637,139.6686,139.3637,139.3833,15803.0
2023-02-22 10:45:00,141.79,141.83,141.59,141.83,10019.0,139.4916,139.5309,139.2948,139.5309,10019.0
2023-02-22 10:50:00,141.83,142.34,141.83,142.13,9544.0,139.5309,140.0327,139.5309,139.8261,9544.0
2023-02-22 10:55:00,142.13,142.45,142.13,142.32,6303.0,139.8261,140.1409,139.8261,140.013,6303.0
2023-02-22 11:00:00,142.17,142.21,142.05,142.06,6899.0,139.8654,139.9048,139.7474,139.7572,6899.0
2023-02-22 11:05:00,142.08,142.13,141.99,142.06,5242.0,139.7769,139.8261,139.6883,139.7572,5242.0
2023-02-22 11:10:00,142.04,142.11,141.97,141.97,4210.0,139.7375,139.8064,139.6686,139.6686,4210.0
2023-02-22 11:15:00,142.0,142.01,141.86,141.89,3337.0,139.6982,139.708,139.5604,139.5899,3337.0
2023-02-22 11:20:00,141.88,142.06,141.87,141.98,5668.0,139.5801,139.7572,139.5703,139.6785,5668.0
2023-02-22 11:25:00,141.98,142.21,141.89,142.14,8797.0,139.6785,139.9048,139.5899,139.8359,8797.0
2023-02-22 11:30:00,142.14,142.3,142.09,142.3,16500.0,139.8359,139.9933,139.7867,139.9933,16500.0
2023-02-22 11:35:00,142.27,142.42,142.18,142.3,8375.0,139.9638,140.1114,139.8752,139.9933,8375.0
2023-02-22 11:40:00,142.26,142.38,142.14,142.32,6405.0,139.9539,140.072,139.8359,140.013,6405.0
2023-02-22 11:45:00,142.44,142.5,142.12,142.19,6434.0,140.131,140.1901,139.8162,139.8851,6434.0
2023-02-22 11:50:00,142.2,142.29,142.03,142.07,4781.0,139.8949,139.9835,139.7277,139.767,4781.0
2023-02-22 11:55:00,142.01,142.11,141.95,142.04,11870.0,139.708,139.8064,139.649,139.7375,11870.0
2023-02-22 12:00:00,142.0,142.02,141.92,142.02,3464.0,139.6982,139.7178,139.6195,139.7178,3464.0
2023-02-22 12:05:00,142.09,142.1,141.91,141.93,8867.0,139.7867,139.7965,139.6096,139.6293,8867.0
2023-02-22 12:10:00,141.89,142.03,141.83,141.95,6196.0,139.5899,139.7277,139.5309,139.649,6196.0
2023-02-22 12:15:00,141.98,142.26,141.98,142.21,4448.0,139.6785,139.9539,139.6785,139.9048,4448.0
2023-02-22 12:20:00,142.16,142.26,142.16,142.23,2300.0,139.8556,139.9539,139.8556,139.9244,2300.0
2023-02-22 12:25:00,142.33,142.48,142.25,142.45,4430.0,140.0228,140.1704,139.9441,140.1409,4430.0
2023-02-22 12:30:00,142.44,142.77,142.35,142.65,11296.0,140.131,140.4557,140.0425,140.3376,11296.0
2023-02-22 12:35:00,142.67,142.78,142.43,142.71,12162.0,140.3573,140.4655,140.1212,140.3967,12162.0
2023-02-22 12:40:00,142.74,142.93,142.65,142.89,8087.0,140.4262,140.6131,140.3376,140.5737,8087.0
2023-02-22 12:45:00,142.82,142.9,142.57,142.57,4048.0,140.5049,140.5836,140.2589,140.2589,4048.0
2023-02-22 12:50:00,142.57,142.59,142.49,142.56,2852.0,140.2589,140.2786,140.1802,140.2491,2852.0
2023-02-22 12:55:00,142.57,142.77,142.57,142.75,3373.0,140.2589,140.4557,140.2589,140.436,3373.0
2023-02-22 13:00:00,142.69,143.0,142.6,142.94,3498.0,140.377,140.682,140.2884,140.6229,3498.0
2023-02-22 13:05:00,142.98,143.05,142.83,142.94,4241.0,140.6623,140.7311,140.5147,140.6229,4241.0
2023-02-22 13:10:00,142.96,143.0,142.84,142.84,3924.0,140.6426,140.682,140.5245,140.5245,3924.0
2023-02-22 13:15:00,142.91,143.01,142.9,142.99,2219.0,140.5934,140.6918,140.5836,140.6721,2219.0
2023-02-22 13:20:00,142.99,143.12,142.96,143.12,4629.0,140.6721,140.8,140.6426,140.8,4629.0
2023-02-22 13:25:00,143.13,143.24,143.13,143.2,2904.0,140.8098,140.9181,140.8098,140.8787,2904.0
2023-02-22 13:30:00,143.21,143.21,142.94,142.96,4508.0,140.8885,140.8885,140.6229,140.6426,4508.0
2023-02-22 13:35:00,142.99,143.44,142.97,143.26,11465.0,140.6721,141.1148,140.6524,140.9377,11465.0
2023-02-22 13:40:00,143.26,143.29,143.21,143.23,2400.0,140.9377,140.9673,140.8885,140.9082,2400.0
2023-02-22 13:45:00,143.27,143.27,143.15,143.24,2564.0,140.9476,140.9476,140.8295,140.9181,2564.0
2023-02-22 13:50:00,143.22,143.24,143.11,143.14,2198.0,140.8984,140.9181,140.7902,140.8197,2198.0
2023-02-22 13:55:00,143.15,143.19,143.04,143.19,3585.0,140.8295,140.8689,140.7213,140.8689,3585.0
2023-02-22 14:00:00,143.1,143.33,142.72,143.22,15917.0,140.7803,141.0066,140.4065,140.8984,15917.0
2023-02-22 14:05:00,143.15,143.38,142.98,143.18,4262.0,140.8295,141.0558,140.6623,140.859,4262.0
2023-02-22 14:10:00,143.23,143.27,142.7,142.77,7358.0,140.9082,140.9476,140.3868,140.4557,7358.0
2023-02-22 14:15:00,142.71,142.92,142.45,142.9,5183.0,140.3967,140.6032,140.1409,140.5836,5183.0
2023-02-22 14:20:00,142.85,143.03,142.68,142.73,4963.0,140.5344,140.7115,140.3671,140.4163,4963.0
2023-02-22 14:25:00,142.7,142.86,142.69,142.75,3224.0,140.3868,140.5442,140.377,140.436,3224.0
2023-02-22 14:30:00,142.73,142.74,142.45,142.58,8517.0,140.4163,140.4262,140.1409,140.2688,8517.0
2023-02-22 14:35:00,142.61,142.67,142.45,142.5,6372.0,140.2983,140.3573,140.1409,140.1901,6372.0
2023-02-22 14:40:00,142.45,142.45,142.15,142.23,7749.0,140.1409,140.1409,139.8457,139.9244,7749.0
2023-02-22 14:45:00,142.23,142.42,142.12,142.42,5583.0,139.9244,140.1114,139.8162,140.1114,5583.0
2023-02-22 14:50:00,142.41,142.41,141.97,141.97,9750.0,140.1015,140.1015,139.6686,139.6686,9750.0
2023-02-22 14:55:00,141.91,141.96,141.72,141.78,8032.0,139.6096,139.6588,139.4227,139.4817,8032.0
2023-02-22 15:00:00,141.73,142.0,141.69,141.83,7822.0,139.4325,139.6982,139.3932,139.5309,7822.0
2023-02-22 15:05:00,141.89,141.98,141.77,141.93,6505.0,139.5899,139.6785,139.4719,139.6293,6505.0
2023-02-22 15:10:00,141.93,142.0,141.68,141.77,15370.0,139.6293,139.6982,139.3833,139.4719,15370.0
2023-02-22 15:15:00,141.81,142.08,141.81,141.94,6808.0,139.5112,139.7769,139.5112,139.6391,6808.0
2023-02-22 15:20:00,141.96,142.16,141.83,142.12,12117.0,139.6588,139.8556,139.5309,139.8162,12117.0
2023-02-22 15:25:00,142.1,142.2,141.91,141.92,4563.0,139.7965,139.8949,139.6096,139.6195,4563.0
2023-02-22 15:30:00,141.91,141.96,141.82,141.92,12160.0,139.6096,139.6588,139.5211,139.6195,12160.0
2023-02-22 15:35:00,141.89,141.96,141.72,141.94,17430.0,139.5899,139.6588,139.4227,139.6391,17430.0
2023-02-22 15:40:00,141.94,141.99,141.72,141.82,18290.0,139.6391,139.6883,139.4227,139.5211,18290.0
2023-02-22 15:45:00,141.78,141.92,141.68,141.83,14846.0,139.4817,139.6195,139.3833,139.5309,14846.0
2023-02-22 15:50:00,141.8,142.22,141.69,142.01,56175.0,139.5014,139.9146,139.3932,139.708,56175.0
2023-02-22 15:55:00,142.05,142.08,141.92,142.01,175256.0,139.7474,139.7769,139.6195,139.708,175256.0
2023-02-23 09:30:00,142.09,142.78,141.98,142.05,29028.0,139.7867,140.4655,139.6785,139.7474,29028.0
2023-02-23 09:35:00,141.94,142.5,141.88,142.47,4148.0,139.6391,140.1901,139.5801,140.1605,4148.0
2023-02-23 09:40:00,142.47,142.89,142.37,142.51,10987.0,140.1605,140.5737,140.0622,140.1999,10987.0
2023-02-23 09:45:00,142.43,143.35,142.43,143.13,15707.0,140.1212,141.0263,140.1212,140.8098,15707.0
2023-02-23 09:50:00,143.25,143.32,142.95,143.23,6904.0,140.9279,140.9968,140.6328,140.9082,6904.0
2023-02-23 09:55:00,143.15,143.26,142.83,143.16,6715.0,140.8295,140.9377,140.5147,140.8394,6715.0
2023-02-23 10:00:00,143.29,143.58,143.25,143.58,8775.0,140.9673,141.2526,140.9279,141.2526,8775.0
2023-02-23 10:05:00,143.5,143.58,142.86,142.94,14773.0,141.1738,141.2526,140.5442,140.6229,14773.0
2023-02-23 10:10:00,142.96,143.05,142.79,143.05,10555.0,140.6426,140.7311,140.4754,140.7311,10555.0
2023-02-23 10:15:00,142.98,143.21,142.9,143.14,12603.0,140.6623,140.8885,140.5836,140.8197,12603.0
2023-02-23 10:20:00,143.14,143.23,142.87,143.08,8541.0,140.8197,140.9082,140.5541,140.7607,8541.0
2023-02-23 10:25:00,143.08,143.08,142.88,142.94,7349.0,140.7607,140.7607,140.5639,140.6229,7349.0
2023-02-23 10:30:00,142.94,143.3,142.73,143.28,15718.0,140.6229,140.9771,140.4163,140.9574,15718.0
2023-02-23 10:35:00,143.28,143.44,143.19,143.3,15370.0,140.9574,141.1148,140.8689,140.9771,15370.0
2023-02-23 10:40:00,143.25,143.25,142.81,142.85,34008.0,140.9279,140.9279,140.495,140.5344,34008.0
2023-02-23 10:45:00,142.78,142.82,142.42,142.47,6922.0,140.4655,140.5049,140.1114,140.1605,6922.0
2023-02-23 10:50:00,142.48,142.57,142.39,142.52,6029.0,140.1704,140.2589,140.0818,140.2097,6029.0
2023-02-23 10:55:00,142.49,142.57,142.41,142.57,3632.0,140.1802,140.2589,140.1015,140.2589,3632.0
2023-02-23 11:00:00,142.55,142.65,142.43,142.48,16538.0,140.2392,140.3376,140.1212,140.1704,16538.0
2023-02-23 11:05:00,142.47,142.47,142.17,142.27,5293.0,140.1605,140.1605,139.8654,139.9638,5293.0
2023-02-23 11:10:00,142.3,142.48,142.3,142.39,2575.0,139.9933,140.1704,139.9933,140.0818,2575.0
2023-02-23 11:15:00,142.38,142.45,142.31,142.32,3444.0,140.072,140.1409,140.0031,140.013,3444.0
2023-02-23 11:20:00,142.27,142.27,141.9,142.2,7657.0,139.9638,139.9638,139.5998,139.8949,7657.0
2023-02-23 11:25:00,142.28,142.38,142.22,142.38,5514.0,139.9736,140.072,139.9146,140.072,5514.0
2023-02-23 11:30:00,142.28,142.3,142.1,142.14,2972.0,139.9736,139.9933,139.7965,139.8359,2972.0
2023-02-23 11:35:00,142.17,142.26,141.94,141.95,5221.0,139.8654,139.9539,139.6391,139.649,5221.0
2023-02-23 11:40:00,141.95,141.95,141.64,141.78,4542.0,139.649,139.649,139.344,139.4817,4542.0
2023-02-23 11:45:00,141.78,141.87,141.73,141.78,5769.0,139.4817,139.5703,139.4325,139.4817,5769.0
2023-02-23 11:50:00,141.71,141.71,141.52,141.54,3845.0,139.4129,139.4129,139.2259,139.2456,3845.0
2023-02-23 11:55:00,141.64,141.65,141.41,141.43,3709.0,139.344,139.3538,139.1177,139.1374,3709.0
2023-02-23 12:00:00,141.43,141.51,141.31,141.5,6240.0,139.1374,139.2161,139.0193,139.2063,6240.0
2023-02-23 12:05:00,141.56,141.66,141.51,141.59,3243.0,139.2653,139.3637,139.2161,139.2948,3243.0
2023-02-23 12:10:00,141.62,141.62,141.34,141.57,4996.0,139.3243,139.3243,139.0489,139.2751,4996.0
2023-02-23 12:15:00,141.64,141.95,141.64,141.95,6365.0,139.344,139.649,139.344,139.649,6365.0
2023-02-23 12:20:00,141.87,141.9,141.73,141.8,4354.0,139.5703,139.5998,139.4325,139.5014,4354.0
2023-02-23 12:25:00,141.81,141.81,141.53,141.67,3654.0,139.5112,139.5112,139.2358,139.3735,3654.0
2023-02-23 12:30:00,141.67,141.76,141.47,141.71,2550.0,139.3735,139.4621,139.1768,139.4129,2550.0
2023-02-23 12:35:00,141.71,141.94,141.65,141.7,3672.0,139.4129,139.6391,139.3538,139.403,3672.0
2023-02-23 12:40:00,141.73,141.74,141.55,141.74,3569.0,139.4325,139.4424,139.2555,139.4424,3569.0
2023-02-23 12:45:00,141.77,141.8,141.52,141.58,3228.0,139.4719,139.5014,139.2259,139.285,3228.0
2023-02-23 12:50:00,141.58,141.77,141.57,141.62,3121.0,139.285,139.4719,139.2751,139.3243,3121.0
2023-02-23 12:55:00,141.61,141.91,141.6,141.78,3866.0,139.3145,139.6096,139.3046,139.4817,3866.0
2023-02-23 13:00:00,141.75,141.91,141.73,141.78,3870.0,139.4522,139.6096,139.4325,139.4817,3870.0
2023-02-23 13:05:00,141.7,141.75,141.58,141.63,5217.0,139.403,139.4522,139.285,139.3342,5217.0
2023-02-23 13:10:00,141.62,141.7,141.57,141.57,3027.0,139.3243,139.403,139.2751,139.2751,3027.0
2023-02-23 13:15:00,141.57,141.78,141.57,141.78,3694.0,139.2751,139.4817,139.2751,139.4817,3694.0
2023-02-23 13:20:00,141.78,141.79,141.65,141.65,2710.0,139.4817,139.4916,139.3538,139.3538,2710.0
2023-02-23 13:25:00,141.65,141.68,141.52,141.57,4634.0,139.3538,139.3833,139.2259,139.2751,4634.0
2023-02-23 13:30:00,141.59,141.59,141.38,141.53,4217.0,139.2948,139.2948,139.0882,139.2358,4217.0
2023-02-23 13:35:00,141.56,141.9,141.53,141.87,7573.0,139.2653,139.5998,139.2358,139.5703,7573.0
2023-02-23 13:40:00,141.9,141.92,141.78,141.82,4269.0,139.5998,139.6195,139.4817,139.5211,4269.0
2023-02-23 13:45:00,141.84,141.88,141.7,141.87,4279.0,139.5408,139.5801,139.403,139.5703,4279.0
2023-02-23 13:50:00,141.93,142.01,141.91,142.0,3735.0,139.6293,139.708,139.6096,139.6982,3735.0
2023-02-23 13:55:00,142.01,142.27,142.01,142.21,8735.0,139.708,139.9638,139.708,139.9048,8735.0
2023-02-23 14:00:00,142.18,142.22,142.04,142.06,7143.0,139.8752,139.9146,139.7375,139.7572,7143.0
2023-02-23 14:05:00,142.09,142.27,142.09,142.22,5225.0,139.7867,139.9638,139.7867,139.9146,5225.0
2023-02-23 14:10:00,142.15,142.38,142.09,142.38,5429.0,139.8457,140.072,139.7867,140.072,5429.0
2023-02-23 14:15:00,142.39,142.71,142.39,142.68,7616.0,140.0818,140.3967,140.0818,140.3671,7616.0
2023-02-23 14:20:00,142.72,142.73,142.56,142.68,3489.0,140.4065,140.4163,140.2491,140.3671,3489.0
2023-02-23 14:25:00,142.63,142.92,142.63,142.86,11323.0,140.3179,140.6032,140.3179,140.5442,11323.0
2023-02-23 14:30:00,142.86,143.01,142.79,142.97,3659.0,140.5442,140.6918,140.4754,140.6524,3659.0
2023-02-23 14:35:00,142.96,142.99,142.79,142.81,3957.0,140.6426,140.6721,140.4754,140.495,3957.0
2023-02-23 14:40:00,142.83,142.93,142.78,142.92,4629.0,140.5147,140.6131,140.4655,140.6032,4629.0
2023-02-23 14:45:00,142.88,142.89,142.74,142.78,3474.0,140.5639,140.5737,140.4262,140.4655,3474.0
2023-02-23 14:50:00,142.79,142.79,142.71,142.77,3768.0,140.4754,140.4754,140.3967,140.4557,3768.0
2023-02-23 14:55:00,142.77,142.79,142.62,142.63,7145.0,140.4557,140.4754,140.3081,140.3179,7145.0
2023-02-23 15:00:00,142.63,142.77,142.62,142.76,8198.0,140.3179,140.4557,140.3081,140.4458,8198.0
2023-02-23 15:05:00,142.78,142.8,142.65,142.65,8445.0,140.4655,140.4852,140.3376,140.3376,8445.0
2023-02-23 15:10:00,142.67,142.9,142.66,142.7,12672.0,140.3573,140.5836,140.3475,140.3868,12672.0
2023-02-23 15:15:00,142.71,142.73,142.62,142.68,7276.0,140.3967,140.4163,140.3081,140.3671,7276.0
2023-02-23 15:20:00,142.63,142.71,142.56,142.62,7678.0,140.3179,140.3967,140.2491,140.3081,7678.0
2023-02-23 15:25:00,142.62,142.82,142.52,142.81,9781.0,140.3081,140.5049,140.2097,140.495,9781.0
2023-02-23 15:30:00,142.75,143.07,142.71,142.97,8251.0,140.436,140.7508,140.3967,140.6524,8251.0
2023-02-23 15:35:00,142.97,143.02,142.9,142.95,10691.0,140.6524,140.7016,140.5836,140.6328,10691.0
2023-02-23 15:40:00,142.97,143.11,142.89,142.92,9935.0,140.6524,140.7902,140.5737,140.6032,9935.0
2023-02-23 15:45:00,142.9,142.9,142.7,142.78,32903.0,140.5836,140.5836,140.3868,140.4655,32903.0
2023-02-23 15:50:00,142.83,143.08,142.78,142.96,36798.0,140.5147,140.7607,140.4655,140.6426,36798.0
2023-02-23 15:55:00,142.99,143.32,142.89,143.2,139429.0,140.6721,140.9968,140.5737,140.8787,139429.0
2023-02-24 09:30:00,141.46,142.0,140.76,141.26,28201.0,139.1669,139.6982,138.4783,138.9702,28201.0
2023-02-24 09:35:00,141.13,141.15,140.56,140.77,4675.0,138.8423,138.8619,138.2815,138.4881,4675.0
2023-02-24 09:40:00,140.97,140.97,140.05,140.13,7999.0,138.6849,138.6849,137.7798,137.8585,7999.0
2023-02-24 09:45:00,139.97,140.0,139.64,139.9,9525.0,137.7011,137.7306,137.3764,137.6322,9525.0
2023-02-24 09:50:00,139.99,140.15,139.69,139.76,22716.0,137.7207,137.8782,137.4256,137.4945,22716.0
2023-02-24 09:55:00,139.79,140.02,139.25,139.65,22303.0,137.524,137.7503,136.9927,137.3863,22303.0
2023-02-24 10:00:00,139.59,139.62,138.88,139.41,9607.0,137.3272,137.3567,136.6287,137.1501,9607.0
2023-02-24 10:05:00,139.54,139.58,139.25,139.33,4831.0,137.278,137.3174,136.9927,137.0714,4831.0
2023-02-24 10:10:00,139.27,139.34,138.72,138.95,11718.0,137.0124,137.0813,136.4713,136.6976,11718.0
2023-02-24 10:15:00,139.04,139.28,138.98,139.16,6344.0,136.7861,137.0223,136.7271,136.9042,6344.0
2023-02-24 10:20:00,139.11,139.53,138.95,139.41,12353.0,136.855,137.2682,136.6976,137.1501,12353.0
2023-02-24 10:25:00,139.41,139.55,139.35,139.41,3662.0,137.1501,137.2879,137.0911,137.1501,3662.0
2023-02-24 10:30:00,139.32,139.64,139.32,139.39,6634.0,137.0616,137.3764,137.0616,137.1305,6634.0
2023-02-24 10:35:00,139.46,139.56,139.17,139.23,2829.0,137.1993,137.2977,136.914,136.9731,2829.0
2023-02-24 10:40:00,139.28,139.45,139.01,139.44,5408.0,137.0223,137.1895,136.7566,137.1797,5408.0
2023-02-24 10:45:00,139.44,139.68,139.3,139.34,12118.0,137.1797,137.4158,137.0419,137.0813,12118.0
2023-02-24 10:50:00,139.25,139.31,139.13,139.31,1418.0,136.9927,137.0518,136.8747,137.0518,1418.0
2023-02-24 10:55:00,139.36,139.56,139.13,139.56,6352.0,137.101,137.2977,136.8747,137.2977,6352.0
2023-02-24 11:00:00,139.56,139.9,139.56,139.79,5047.0,137.2977,137.6322,137.2977,137.524,5047.0
2023-02-24 11:05:00,139.79,140.3,139.79,140.29,28759.0,137.524,138.0257,137.524,138.0159,28759.0
2023-02-24 11:10:00,140.26,140.7,140.26,140.7,32526.0,137.9864,138.4192,137.9864,138.4192,32526.0
2023-02-24 11:15:00,140.67,140.93,140.63,140.83,16551.0,138.3897,138.6455,138.3504,138.5471,16551.0
2023-02-24 11:20:00,140.87,141.28,140.86,141.18,14276.0,138.5865,138.9898,138.5766,138.8915,14276.0
2023-02-24 11:25:00,141.19,141.5,141.17,141.49,8331.0,138.9013,139.2063,138.8816,139.1964,8331.0
2023-02-24 11:30:00,141.51,141.6,141.35,141.53,19990.0,139.2161,139.3046,139.0587,139.2358,19990.0
2023-02-24 11:35:00,141.51,141.56,141.26,141.33,25684.0,139.2161,139.2653,138.9702,139.039,25684.0
2023-02-24 11:40:00,141.32,141.96,141.26,141.96,10770.0,139.0292,139.6588,138.9702,139.6588,10770.0
2023-02-24 11:45:00,141.96,142.23,141.76,141.88,9136.0,139.6588,139.9244,139.4621,139.5801,9136.0
2023-02-24 11:50:00,141.94,142.25,141.88,142.15,6758.0,139.6391,139.9441,139.5801,139.8457,6758.0
2023-02-24 11:55:00,142.12,142.24,141.92,141.94,19322.0,139.8162,139.9343,139.6195,139.6391,19322.0
2023-02-24 12:00:00,141.98,141.98,141.54,141.58,12522.0,139.6785,139.6785,139.2456,139.285,12522.0
2023-02-24 12:05:00,141.49,141.62,141.38,141.52,3341.0,139.1964,139.3243,139.0882,139.2259,3341.0
2023-02-24 12:10:00,141.52,141.57,141.32,141.49,3502.0,139.2259,139.2751,139.0292,139.1964,3502.0
2023-02-24 12:15:00,141.47,141.47,141.14,141.28,4522.0,139.1768,139.1768,138.8521,138.9898,4522.0
2023-02-24 12:20:00,141.31,141.4,141.15,141.15,5568.0,139.0193,139.1079,138.8619,138.8619,5568.0
2023-02-24 12:25:00,141.11,141.11,140.91,140.93,5750.0,138.8226,138.8226,138.6258,138.6455,5750.0
2023-02-24 12:30:00,140.99,141.31,140.94,141.05,5513.0,138.7045,139.0193,138.6553,138.7636,5513.0
2023-02-24 12:35:00,141.08,141.17,140.98,141.17,3500.0,138.7931,138.8816,138.6947,138.8816,3500.0
2023-02-24 12:40:00,141.17,141.37,141.11,141.19,5970.0,138.8816,139.0784,138.8226,138.9013,5970.0
2023-02-24 12:45:00,141.32,141.32,140.75,140.79,6531.0,139.0292,139.0292,138.4684,138.5078,6531.0
2023-02-24 12:50:00,140.75,140.88,140.72,140.84,2401.0,138.4684,138.5963,138.4389,138.557,2401.0
2023-02-24 12:55:00,140.83,140.85,140.71,140.84,4169.0,138.5471,138.5668,138.4291,138.557,4169.0
2023-02-24 13:00:00,140.76,140.77,140.55,140.65,5431.0,138.4783,138.4881,138.2717,138.37,5431.0
2023-02-24 13:05:00,140.6,140.66,140.48,140.53,6429.0,138.3209,138.3799,138.2028,138.252,6429.0
2023-02-24 13:10:00,140.56,140.58,140.38,140.43,6612.0,138.2815,138.3012,138.1044,138.1536,6612.0
2023-02-24 13:15:00,140.43,140.92,140.39,140.92,7942.0,138.1536,138.6357,138.1143,138.6357,7942.0
2023-02-24 13:20:00,140.91,140.91,140.6,140.67,9637.0,138.6258,138.6258,138.3209,138.3897,9637.0
2023-02-24 13:25:00,140.68,140.77,140.68,140.74,3274.0,138.3996,138.4881,138.3996,138.4586,3274.0
2023-02-24 13:30:00,140.7,140.76,140.54,140.74,4829.0,138.4192,138.4783,138.2618,138.4586,4829.0
2023-02-24 13:35:00,140.75,140.95,140.7,140.84,7902.0,138.4684,138.6652,138.4192,138.557,7902.0
2023-02-24 13:40:00,140.92,141.09,140.86,141.09,3902.0,138.6357,138.8029,138.5766,138.8029,3902.0
2023-02-24 13:45:00,141.1,141.24,141.07,141.16,3396.0,138.8128,138.9505,138.7832,138.8718,3396.0
2023-02-24 13:50:00,141.19,141.33,141.17,141.29,3326.0,138.9013,139.039,138.8816,138.9997,3326.0
2023-02-24 13:55:00,141.27,141.28,141.18,141.22,6459.0,138.98,138.9898,138.8915,138.9308,6459.0
2023-02-24 14:00:00,141.24,141.27,141.12,141.23,3518.0,138.9505,138.98,138.8324,138.9406,3518.0
2023-02-24 14:05:00,141.24,141.28,141.17,141.25,2898.0,138.9505,138.9898,138.8816,138.9603,2898.0
2023-02-24 14:10:00,141.31,141.32,141.12,141.25,5105.0,139.0193,139.0292,138.8324,138.9603,5105.0
2023-02-24 14:15:00,141.25,141.32,141.21,141.22,3470.0,138.9603,139.0292,138.921,138.9308,3470.0
2023-02-24 14:20:00,141.22,141.32,141.13,141.16,6850.0,138.9308,139.0292,138.8423,138.8718,6850.0
2023-02-24 14:25:00,141.22,141.33,141.08,141.15,4781.0,138.9308,139.039,138.7931,138.8619,4781.0
2023-02-24 14:30:00,141.13,141.28,141.05,141.15,5525.0,138.8423,138.9898,138.7636,138.8619,5525.0
2023-02-24 14:35:00,141.1,141.12,140.94,140.97,3616.0,138.8128,138.8324,138.6553,138.6849,3616.0
2023-02-24 14:40:00,141.02,141.02,140.76,140.77,4331.0,138.734,138.734,138.4783,138.4881,4331.0
2023-02-24 14:45:00,140.76,141.12,140.73,141.11,3047.0,138.4783,138.8324,138.4487,138.8226,3047.0
2023-02-24 14:50:00,141.14,141.23,141.11,141.17,5190.0,138.8521,138.9406,138.8226,138.8816,5190.0
2023-02-24 14:55:00,141.16,141.33,141.16,141.24,5111.0,138.8718,139.039,138.8718,138.9505,5111.0
2023-02-24 15:00:00,141.24,141.29,140.96,140.97,6216.0,138.9505,138.9997,138.675,138.6849,6216.0
2023-02-24 15:05:00,140.98,141.05,140.92,141.03,6949.0,138.6947,138.7636,138.6357,138.7439,6949.0
2023-02-24 15:10:00,141.02,141.1,140.96,141.06,10387.0,138.734,138.8128,138.675,138.7734,10387.0
2023-02-24 15:15:00,141.02,141.17,140.92,141.17,16593.0,138.734,138.8816,138.6357,138.8816,16593.0
2023-02-24 15:20:00,141.17,141.26,141.17,141.22,6335.0,138.8816,138.9702,138.8816,138.9308,6335.0
2023-02-24 15:25:00,141.25,141.54,141.19,141.34,13481.0,138.9603,139.2456,138.9013,139.0489,13481.0
2023-02-24 15:30:00,141.35,141.35,140.93,140.93,12334.0,139.0587,139.0587,138.6455,138.6455,12334.0
2023-02-24 15:35:00,140.93,140.93,140.74,140.86,12182.0,138.6455,138.6455,138.4586,138.5766,12182.0
2023-02-24 15:40:00,140.88,140.94,140.79,140.83,16291.0,138.5963,138.6553,138.5078,138.5471,16291.0
2023-02-24 15:45:00,140.83,140.85,140.71,140.73,23246.0,138.5471,138.5668,138.4291,138.4487,23246.0
2023-02-24 15:50:00,140.74,140.93,140.6,140.93,40289.0,138.4586,138.6455,138.3209,138.6455,40289.0
2023-02-24 15:55:00,140.94,141.3,140.94,141.17,97977.0,138.6553,139.0095,138.6553,138.8816,97977.0
2023-02-27 09:30:00,142.88,143.27,142.66,143.02,20597.0,140.5639,140.9476,140.3475,140.7016,20597.0
2023-02-27 09:35:00,143.02,143.51,142.96,143.27,17807.0,140.7016,141.1837,140.6426,140.9476,17807.0
2023-02-27 09:40:00,143.28,143.62,143.14,143.62,8785.0,140.9574,141.2919,140.8197,141.2919,8785.0
2023-02-27 09:45:00,143.47,143.57,142.55,142.75,5710.0,141.1443,141.2427,140.2392,140.436,5710.0
2023-02-27 09:50:00,142.54,142.54,142.33,142.41,975.0,140.2294,140.2294,140.0228,140.1015,975.0
2023-02-27 09:55:00,142.36,142.75,142.36,142.67,5382.0,140.0523,140.436,140.0523,140.3573,5382.0
2023-02-27 10:00:00,142.64,142.92,142.63,142.89,14107.0,140.3278,140.6032,140.3179,140.5737,14107.0
2023-02-27 10:05:00,142.94,143.43,142.87,143.33,13722.0,140.6229,141.105,140.5541,141.0066,13722.0
2023-02-27 10:10:00,143.32,143.35,143.12,143.32,5539.0,140.9968,141.0263,140.8,140.9968,5539.0
2023-02-27 10:15:00,143.37,143.77,143.36,143.69,9326.0,141.046,141.4395,141.0361,141.3608,9326.0
2023-02-27 10:20:00,143.74,143.74,143.57,143.62,3510.0,141.41,141.41,141.2427,141.2919,3510.0
2023-02-27 10:25:00,143.57,143.68,143.4,143.64,2021.0,141.2427,141.3509,141.0755,141.3116,2021.0
2023-02-27 10:30:00,143.55,143.64,143.42,143.47,8091.0,141.223,141.3116,141.0951,141.1443,8091.0
2023-02-27 10:35:00,143.47,143.47,142.91,143.09,5174.0,141.1443,141.1443,140.5934,140.7705,5174.0
2023-02-27 10:40:00,142.97,142.98,142.41,142.77,5793.0,140.6524,140.6623,140.1015,140.4557,5793.0
2023-02-27 10:45:00,142.74,142.89,142.67,142.85,2618.0,140.4262,140.5737,140.3573,140.5344,2618.0
2023-02-27 10:50:00,142.94,143.02,142.88,143.02,1400.0,140.6229,140.7016,140.5639,140.7016,1400.0
2023-02-27 10:55:00,142.95,143.12,142.87,143.12,2987.0,140.6328,140.8,140.5541,140.8,2987.0
2023-02-27 11:00:00,143.12,143.17,143.0,143.07,3785.0,140.8,140.8492,140.682,140.7508,3785.0
2023-02-27 11:05:00,143.06,143.06,142.88,142.96,2662.0,140.741,140.741,140.5639,140.6426,2662.0
2023-02-27 11:10:00,143.0,143.02,142.65,142.65,6459.0,140.682,140.7016,140.3376,140.3376,6459.0
2023-02-27 11:15:00,142.72,142.79,142.53,142.59,3298.0,140.4065,140.4754,140.2196,140.2786,3298.0
2023-02-27 11:20:00,142.61,142.62,142.36,142.37,3315.0,140.2983,140.3081,140.0523,140.0622,3315.0
2023-02-27 11:25:00,142.34,142.46,142.29,142.31,1575.0,140.0327,140.1507,139.9835,140.0031,1575.0
2023-02-27 11:30:00,142.34,142.34,142.13,142.28,3178.0,140.0327,140.0327,139.8261,139.9736,3178.0
2023-02-27 11:35:00,142.37,142.5,142.27,142.27,3134.0,140.0622,140.1901,139.9638,139.9638,3134.0
2023-02-27 11:40:00,142.29,142.33,142.27,142.29,1600.0,139.9835,140.0228,139.9638,139.9835,1600.0
2023-02-27 11:45:00,142.35,142.39,142.3,142.39,1000.0,140.0425,140.0818,139.9933,140.0818,1000.0
2023-02-27 11:50:00,142.39,142.54,142.36,142.49,3613.0,140.0818,140.2294,140.0523,140.1802,3613.0
2023-02-27 11:55:00,142.43,142.45,142.36,142.37,4605.0,140.1212,140.1409,140.0523,140.0622,4605.0
2023-02-27 12:00:00,142.43,142.47,142.28,142.28,4379.0,140.1212,140.1605,139.9736,139.9736,4379.0
2023-02-27 12:05:00,142.26,142.28,142.21,142.26,1600.0,139.9539,139.9736,139.9048,139.9539,1600.0
2023-02-27 12:10:00,142.31,142.62,142.26,142.56,14479.0,140.0031,140.3081,139.9539,140.2491,14479.0
2023-02-27 12:15:00,142.56,142.62,142.49,142.57,3108.0,140.2491,140.3081,140.1802,140.2589,3108.0
2023-02-27 12:20:00,142.58,142.73,142.48,142.73,3813.0,140.2688,140.4163,140.1704,140.4163,3813.0
2023-02-27 12:25:00,142.71,142.72,142.65,142.71,1741.0,140.3967,140.4065,140.3376,140.3967,1741.0
2023-02-27 12:30:00,142.71,142.81,142.7,142.81,3315.0,140.3967,140.495,140.3868,140.495,3315.0
2023-02-27 12:35:00,142.81,142.83,142.76,142.79,1815.0,140.495,140.5147,140.4458,140.4754,1815.0
2023-02-27 12:40:00,142.81,142.83,142.74,142.79,6687.0,140.495,140.5147,140.4262,140.4754,6687.0
2023-02-27 12:45:00,142.77,142.87,142.76,142.86,3420.0,140.4557,140.5541,140.4458,140.5442,3420.0
2023-02-27 12:50:00,142.87,142.98,142.87,142.94,8885.0,140.5541,140.6623,140.5541,140.6229,8885.0
2023-02-27 12:55:00,142.98,143.04,142.88,143.04,10888.0,140.6623,140.7213,140.5639,140.7213,10888.0
2023-02-27 13:00:00,143.04,143.08,142.82,142.82,3244.0,140.7213,140.7607,140.5049,140.5049,3244.0
2023-02-27 13:05:00,142.85,142.89,142.8,142.88,2020.0,140.5344,140.5737,140.4852,140.5639,2020.0
2023-02-27 13:10:00,142.88,142.88,142.67,142.67,2581.0,140.5639,140.5639,140.3573,140.3573,2581.0
2023-02-27 13:15:00,142.72,142.81,142.62,142.63,4247.0,140.4065,140.495,140.3081,140.3179,4247.0
2023-02-27 13:20:00,142.58,142.62,142.41,142.46,6560.0,140.2688,140.3081,140.1015,140.1507,6560.0
2023-02-27 13:25:00,142.44,142.53,142.43,142.43,4230.0,140.131,140.2196,140.1212,140.1212,4230.0
2023-02-27 13:30:00,142.45,142.75,142.44,142.74,5576.0,140.1409,140.436,140.131,140.4262,5576.0
2023-02-27 13:35:00,142.73,142.8,142.69,142.74,5132.0,140.4163,140.4852,140.377,140.4262,5132.0
2023-02-27 13:40:00,142.74,142.8,142.56,142.6,6304.0,140.4262,140.4852,140.2491,140.2884,6304.0
2023-02-27 13:45:00,142.62,142.62,142.5,142.54,1785.0,140.3081,140.3081,140.1901,140.2294,1785.0
2023-02-27 13:50:00,142.55,142.81,142.54,142.81,6960.0,140.2392,140.495,140.2294,140.495,6960.0
2023-02-27 13:55:00,142.77,142.92,142.77,142.88,4601.0,140.4557,140.6032,140.4557,140.5639,4601.0
2023-02-27 14:00:00,142.93,143.19,142.9,143.13,8683.0,140.6131,140.8689,140.5836,140.8098,8683.0
2023-02-27 14:05:00,143.15,143.18,142.92,142.94,3529.0,140.8295,140.859,140.6032,140.6229,3529.0
2023-02-27 14:10:00,143.0,143.1,142.94,142.97,4992.0,140.682,140.7803,140.6229,140.6524,4992.0
2023-02-27 14:15:00,142.97,142.97,142.74,142.76,7698.0,140.6524,140.6524,140.4262,140.4458,7698.0
2023-02-27 14:20:00,142.77,142.8,142.72,142.79,5720.0,140.4557,140.4852,140.4065,140.4754,5720.0
2023-02-27 14:25:00,142.77,142.82,142.67,142.75,6511.0,140.4557,140.5049,140.3573,140.436,6511.0
2023-02-27 14:30:00,142.71,142.73,142.56,142.58,2927.0,140.3967,140.4163,140.2491,140.2688,2927.0
2023-02-27 14:35:00,142.55,142.68,142.55,142.63,2805.0,140.2392,140.3671,140.2392,140.3179,2805.0
2023-02-27 14:40:00,142.58,142.58,142.38,142.46,4718.0,140.2688,140.2688,140.072,140.1507,4718.0
2023-02-27 14:45:00,142.46,142.46,142.26,142.45,7211.0,140.1507,140.1507,139.9539,140.1409,7211.0
2023-02-27 14:50:00,142.45,142.47,142.33,142.37,6691.0,140.1409,140.1605,140.0228,140.0622,6691.0
2023-02-27 14:55:00,142.34,142.36,142.23,142.36,6864.0,140.0327,140.0523,139.9244,140.0523,6864.0
2023-02-27 15:00:00,142.28,142.43,142.21,142.28,5692.0,139.9736,140.1212,139.9048,139.9736,5692.0
2023-02-27 15:05:00,142.24,142.24,141.93,141.97,4765.0,139.9343,139.9343,139.6293,139.6686,4765.0
2023-02-27 15:10:00,141.94,142.12,141.92,142.01,7006.0,139.6391,139.8162,139.6195,139.708,7006.0
2023-02-27 15:15:00,142.01,142.01,141.81,141.93,5858.0,139.708,139.708,139.5112,139.6293,5858.0
2023-02-27 15:20:00,141.92,141.97,141.85,141.94,3656.0,139.6195,139.6686,139.5506,139.6391,3656.0
2023-02-27 15:25:00,141.97,142.02,141.84,142.02,6941.0,139.6686,139.7178,139.5408,139.7178,6941.0
2023-02-27 15:30:00,142.02,142.23,141.83,142.14,22933.0,139.7178,139.9244,139.5309,139.8359,22933.0
2023-02-27 15:35:00,142.15,142.18,141.88,142.05,10850.0,139.8457,139.8752,139.5801,139.7474,10850.0
2023-02-27 15:40:00,142.02,142.28,142.0,142.13,12257.0,139.7178,139.9736,139.6982,139.8261,12257.0
2023-02-27 15:45:00,142.1,142.18,141.89,141.93,19555.0,139.7965,139.8752,139.5899,139.6293,19555.0
2023-02-27 15:50:00,141.95,142.22,141.91,142.21,27569.0,139.649,139.9146,139.6096,139.9048,27569.0
2023-02-27 15:55:00,142.2,142.34,142.16,142.22,59941.0,139.8949,140.0327,139.8556,139.9146,59941.0
2023-02-28 09:30:00,141.75,142.39,141.39,141.99,24503.0,139.4522,140.0818,139.0981,139.6883,24503.0
2023-02-28 09:35:00,141.97,142.36,141.8,142.23,26093.0,139.6686,140.0523,139.5014,139.9244,26093.0
2023-02-28 09:40:00,142.09,142.76,142.09,142.34,13850.0,139.7867,140.4458,139.7867,140.0327,13850.0
2023-02-28 09:45:00,142.45,142.75,142.39,142.71,19100.0,140.1409,140.436,140.0818,140.3967,19100.0
2023-02-28 09:50:00,142.61,142.93,142.52,142.72,6296.0,140.2983,140.6131,140.2097,140.4065,6296.0
2023-02-28 09:55:00,142.66,142.69,142.36,142.44,29775.0,140.3475,140.377,140.0523,140.131,29775.0
2023-02-28 10:00:00,142.42,142.56,141.93,141.97,26173.0,140.1114,140.2491,139.6293,139.6686,26173.0
2023-02-28 10:05:00,141.98,142.57,141.98,142.57,12798.0,139.6785,140.2589,139.6785,140.2589,12798.0
2023-02-28 10:10:00,142.62,142.64,142.25,142.52,31574.0,140.3081,140.3278,139.9441,140.2097,31574.0
2023-02-28 10:15:00,142.47,142.62,142.47,142.55,2095.0,140.1605,140.3081,140.1605,140.2392,2095.0
2023-02-28 10:20:00,142.53,142.78,142.53,142.78,3393.0,140.2196,140.4655,140.2196,140.4655,3393.0
2023-02-28 10:25:00,142.78,142.87,142.66,142.8,4649.0,140.4655,140.5541,140.3475,140.4852,4649.0
2023-02-28 10:30:00,142.69,142.96,142.53,142.85,24863.0,140.377,140.6426,140.2196,140.5344,24863.0
2023-02-28 10:35:00,142.86,142.86,142.54,142.59,7226.0,140.5442,140.5442,140.2294,140.2786,7226.0
2023-02-28 10:40:00,142.62,142.71,142.31,142.56,17201.0,140.3081,140.3967,140.0031,140.2491,17201.0
2023-02-28 10:45:00,142.56,142.6,142.3,142.44,5734.0,140.2491,140.2884,139.9933,140.131,5734.0
2023-02-28 10:50:00,142.45,142.61,142.43,142.58,4525.0,140.1409,140.2983,140.1212,140.2688,4525.0
2023-02-28 10:55:00,142.51,142.52,142.31,142.51,4490.0,140.1999,140.2097,140.0031,140.1999,4490.0
2023-02-28 11:00:00,142.53,142.71,142.52,142.62,3530.0,140.2196,140.3967,140.2097,140.3081,3530.0
2023-02-28 11:05:00,142.72,142.8,142.7,142.78,2448.0,140.4065,140.4852,140.3868,140.4655,2448.0
2023-02-28 11:10:00,142.82,142.91,142.72,142.91,5137.0,140.5049,140.5934,140.4065,140.5934,5137.0
2023-02-28 11:15:00,142.95,143.18,142.94,143.07,4660.0,140.6328,140.859,140.6229,140.7508,4660.0
2023-02-28 11:20:00,143.02,143.17,142.93,142.94,15508.0,140.7016,140.8492,140.6131,140.6229,15508.0
2023-02-28 11:25:00,142.94,142.98,142.65,142.69,7149.0,140.6229,140.6623,140.3376,140.377,7149.0
2023-02-28 11:30:00,142.78,142.8,142.66,142.75,2650.0,140.4655,140.4852,140.3475,140.436,2650.0
2023-02-28 11:35:00,142.69,142.78,142.62,142.68,1626.0,140.377,140.4655,140.3081,140.3671,1626.0
2023-02-28 11:40:00,142.66,142.69,142.4,142.44,4723.0,140.3475,140.377,140.0917,140.131,4723.0
2023-02-28 11:45:00,142.5,142.6,142.43,142.58,1911.0,140.1901,140.2884,140.1212,140.2688,1911.0
2023-02-28 11:50:00,142.54,142.71,142.5,142.65,2085.0,140.2294,140.3967,140.1901,140.3376,2085.0
2023-02-28 11:55:00,142.67,142.68,142.6,142.68,1300.0,140.3573,140.3671,140.2884,140.3671,1300.0
2023-02-28 12:00:00,142.73,142.77,142.55,142.55,4369.0,140.4163,140.4557,140.2392,140.2392,4369.0
2023-02-28 12:05:00,142.58,142.58,142.5,142.51,3409.0,140.2688,140.2688,140.1901,140.1999,3409.0
2023-02-28 12:10:00,142.56,142.76,142.56,142.69,4161.0,140.2491,140.4458,140.2491,140.377,4161.0
2023-02-28 12:15:00,142.74,142.75,142.64,142.69,3343.0,140.4262,140.436,140.3278,140.377,3343.0
2023-02-28 12:20:00,142.73,142.77,142.5,142.59,3808.0,140.4163,140.4557,140.1901,140.2786,3808.0
2023-02-28 12:25:00,142.58,142.66,142.58,142.65,1571.0,140.2688,140.3475,140.2688,140.3376,1571.0
2023-02-28 12:30:00,142.61,142.69,142.61,142.69,3145.0,140.2983,140.377,140.2983,140.377,3145.0
2023-02-28 12:35:00,142.69,142.69,142.59,142.64,3552.0,140.377,140.377,140.2786,140.3278,3552.0
2023-02-28 12:40:00,142.64,142.66,142.56,142.57,3519.0,140.3278,140.3475,140.2491,140.2589,3519.0
2023-02-28 12:45:00,142.53,142.78,142.53,142.77,2232.0,140.2196,140.4655,140.2196,140.4557,2232.0
2023-02-28 12:50:00,142.8,142.95,142.78,142.95,3549.0,140.4852,140.6328,140.4655,140.6328,3549.0
2023-02-28 12:55:00,142.99,143.0,142.86,142.92,2830.0,140.6721,140.682,140.5442,140.6032,2830.0
2023-02-28 13:00:00,142.93,142.95,142.9,142.93,2076.0,140.6131,140.6328,140.5836,140.6131,2076.0
2023-02-28 13:05:00,142.97,143.01,142.9,143.0,4167.0,140.6524,140.6918,140.5836,140.682,4167.0
2023-02-28 13:10:00,143.02,143.1,142.99,143.03,3059.0,140.7016,140.7803,140.6721,140.7115,3059.0
2023-02-28 13:15:00,143.02,143.17,142.96,142.97,3389.0,140.7016,140.8492,140.6426,140.6524,3389.0
2023-02-28 13:20:00,142.96,143.08,142.93,143.05,5427.0,140.6426,140.7607,140.6131,140.7311,5427.0
2023-02-28 13:25:00,143.06,143.08,142.92,143.02,10728.0,140.741,140.7607,140.6032,140.7016,10728.0
2023-02-28 13:30:00,142.99,143.34,142.99,143.34,1758.0,140.6721,141.0164,140.6721,141.0164,1758.0
2023-02-28 13:35:00,143.3,143.36,143.11,143.14,4572.0,140.9771,141.0361,140.7902,140.8197,4572.0
2023-02-28 13:40:00,143.16,143.21,143.1,143.19,3716.0,140.8394,140.8885,140.7803,140.8689,3716.0
2023-02-28 13:45:00,143.19,143.38,143.15,143.25,5377.0,140.8689,141.0558,140.8295,140.9279,5377.0
2023-02-28 13:50:00,143.3,143.35,143.17,143.3,5690.0,140.9771,141.0263,140.8492,140.9771,5690.0
2023-02-28 13:55:00,143.26,143.33,143.14,143.14,2875.0,140.9377,141.0066,140.8197,140.8197,2875.0
2023-02-28 14:00:00,143.0,143.18,143.0,143.11,4759.0,140.682,140.859,140.682,140.7902,4759.0
2023-02-28 14:05:00,143.07,143.07,142.74,142.75,5606.0,140.7508,140.7508,140.4262,140.436,5606.0
2023-02-28 14:10:00,142.78,142.8,142.65,142.67,7265.0,140.4655,140.4852,140.3376,140.3573,7265.0
2023-02-28 14:15:00,142.66,142.66,142.43,142.44,4324.0,140.3475,140.3475,140.1212,140.131,4324.0
2023-02-28 14:20:00,142.46,142.57,142.42,142.5,4280.0,140.1507,140.2589,140.1114,140.1901,4280.0
2023-02-28 14:25:00,142.52,142.64,142.48,142.51,6981.0,140.2097,140.3278,140.1704,140.1999,6981.0
2023-02-28 14:30:00,142.51,142.53,142.33,142.37,9281.0,140.1999,140.2196,140.0228,140.0622,9281.0
2023-02-28 14:35:00,142.37,142.48,142.34,142.44,4329.0,140.0622,140.1704,140.0327,140.131,4329.0
2023-02-28 14:40:00,142.42,142.42,142.2,142.29,4102.0,140.1114,140.1114,139.8949,139.9835,4102.0
2023-02-28 14:45:00,142.27,142.47,142.26,142.43,6712.0,139.9638,140.1605,139.9539,140.1212,6712.0
2023-02-28 14:50:00,142.46,142.48,142.25,142.25,8871.0,140.1507,140.1704,139.9441,139.9441,8871.0
2023-02-28 14:55:00,142.3,142.3,141.93,142.0,20819.0,139.9933,139.9933,139.6293,139.6982,20819.0
2023-02-28 15:00:00,142.03,142.03,141.89,141.97,5000.0,139.7277,139.7277,139.5899,139.6686,5000.0
2023-02-28 15:05:00,141.94,142.25,141.92,142.24,15046.0,139.6391,139.9441,139.6195,139.9343,15046.0
2023-02-28 15:10:00,142.26,142.32,142.05,142.05,9955.0,139.9539,140.013,139.7474,139.7474,9955.0
2023-02-28 15:15:00,142.04,142.13,142.01,142.01,5276.0,139.7375,139.8261,139.708,139.708,5276.0
2023-02-28 15:20:00,142.01,142.14,141.97,142.1,9859.0,139.708,139.8359,139.6686,139.7965,9859.0
2023-02-28 15:25:00,142.07,142.13,141.95,142.06,9949.0,139.767,139.8261,139.649,139.7572,9949.0
2023-02-28 15:30:00,142.09,142.4,142.01,142.4,33242.0,139.7867,140.0917,139.708,140.0917,33242.0
2023-02-28 15:35:00,142.4,142.4,142.07,142.07,24355.0,140.0917,140.0917,139.767,139.767,24355.0
2023-02-28 15:40:00,142.06,142.06,141.77,142.0,14015.0,139.7572,139.7572,139.4719,139.6982,14015.0
2023-02-28 15:45:00,141.99,142.32,141.96,142.25,33325.0,139.6883,140.013,139.6588,139.9441,33325.0
2023-02-28 15:50:00,142.27,142.64,142.27,142.33,63994.0,139.9638,140.3278,139.9638,140.0228,63994.0
2023-02-28 15:55:00,142.33,142.37,141.87,141.9,121950.0,140.0228,140.0622,139.5703,139.5998,121950.0
2023-03-01 09:30:00,138.58,138.58,138.02,138.02,722.0,136.3336,136.3336,135.7827,135.7827,722.0
2023-03-01 09:35:00,137.56,139.99,136.25,136.92,147273.0,135.3301,137.7207,134.0414,134.7005,147273.0
2023-03-01 09:40:00,137.13,137.91,136.75,136.94,59861.0,134.9071,135.6745,134.5333,134.7202,59861.0
2023-03-01 09:45:00,137.0,137.69,136.93,137.16,46304.0,134.7792,135.458,134.7103,134.9366,46304.0
2023-03-01 09:50:00,137.07,138.46,137.0,138.46,41941.0,134.8481,136.2155,134.7792,136.2155,41941.0
2023-03-01 09:55:00,138.5,138.82,137.04,137.58,18874.0,136.2549,136.5697,134.8186,135.3498,18874.0
2023-03-01 10:00:00,137.62,138.0,137.17,137.81,18242.0,135.3892,135.763,134.9465,135.5761,18242.0
2023-03-01 10:05:00,137.91,138.0,137.51,137.88,13048.0,135.6745,135.763,135.2809,135.6449,13048.0
2023-03-01 10:10:00,137.87,138.0,137.5,137.93,10290.0,135.6351,135.763,135.2711,135.6941,10290.0
2023-03-01 10:15:00,137.98,138.0,137.59,137.79,13267.0,135.7433,135.763,135.3596,135.5564,13267.0
2023-03-01 10:20:00,137.9,138.45,137.71,138.44,15564.0,135.6646,136.2057,135.4777,136.1959,15564.0
2023-03-01 10:25:00,138.39,138.72,138.16,138.49,16663.0,136.1467,136.4713,135.9204,136.2451,16663.0
2023-03-01 10:30:00,138.49,138.61,137.78,138.21,70251.0,136.2451,136.3631,135.5466,135.9696,70251.0
2023-03-01 10:35:00,138.11,138.31,137.75,138.13,34864.0,135.8712,136.068,135.5171,135.8909,34864.0
2023-03-01 10:40:00,138.13,138.51,138.1,138.46,10274.0,135.8909,136.2647,135.8614,136.2155,10274.0
2023-03-01 10:45:00,138.49,138.94,138.44,138.81,35044.0,136.2451,136.6878,136.1959,136.5599,35044.0
2023-03-01 10:50:00,138.71,138.89,138.14,138.31,101735.0,136.4615,136.6386,135.9007,136.068,101735.0
2023-03-01 10:55:00,138.39,138.87,138.11,138.68,24998.0,136.1467,136.6189,135.8712,136.432,24998.0
2023-03-01 11:00:00,138.69,138.77,138.47,138.48,9829.0,136.4418,136.5205,136.2254,136.2352,9829.0
2023-03-01 11:05:00,138.47,138.57,137.85,137.86,4931.0,136.2254,136.3238,135.6154,135.6253,4931.0
2023-03-01 11:10:00,137.91,137.97,137.37,137.39,9869.0,135.6745,135.7335,135.1432,135.1629,9869.0
2023-03-01 11:15:00,137.38,137.48,136.76,136.77,11692.0,135.1531,135.2514,134.5431,134.5529,11692.0
2023-03-01 11:20:00,136.87,137.2,136.66,137.14,15425.0,134.6513,134.976,134.4447,134.9169,15425.0
2023-03-01 11:25:00,137.12,137.32,137.0,137.1,11314.0,134.8973,135.094,134.7792,134.8776,11314.0
2023-03-01 11:30:00,137.1,137.61,137.1,137.27,20373.0,134.8776,135.3793,134.8776,135.0448,20373.0
2023-03-01 11:35:00,137.27,137.98,137.27,137.98,9255.0,135.0448,135.7433,135.0448,135.7433,9255.0
2023-03-01 11:40:00,138.0,138.38,137.95,138.24,14213.0,135.763,136.1368,135.7138,135.9991,14213.0
2023-03-01 11:45:00,138.24,138.47,138.01,138.31,9755.0,135.9991,136.2254,135.7728,136.068,9755.0
2023-03-01 11:50:00,138.26,138.29,138.09,138.14,5195.0,136.0188,136.0483,135.8515,135.9007,5195.0
2023-03-01 11:55:00,138.08,138.3,137.96,138.09,5600.0,135.8417,136.0581,135.7237,135.8515,5600.0
2023-03-01 12:00:00,138.2,138.21,138.06,138.17,4400.0,135.9598,135.9696,135.822,135.9302,4400.0
2023-03-01 12:05:00,138.07,138.4,138.02,138.4,9640.0,135.8319,136.1565,135.7827,136.1565,9640.0
2023-03-01 12:10:00,138.4,138.78,138.4,138.62,9803.0,136.1565,136.5304,136.1565,136.373,9803.0
2023-03-01 12:15:00,138.67,138.74,138.4,138.51,5772.0,136.4221,136.491,136.1565,136.2647,5772.0
2023-03-01 12:20:00,138.5,138.74,138.49,138.52,6702.0,136.2549,136.491,136.2451,136.2746,6702.0
2023-03-01 12:25:00,138.57,138.75,138.47,138.6,20709.0,136.3238,136.5008,136.2254,136.3533,20709.0
2023-03-01 12:30:00,138.69,138.75,138.51,138.56,4724.0,136.4418,136.5008,136.2647,136.3139,4724.0
2023-03-01 12:35:00,138.49,138.66,138.48,138.63,4912.0,136.2451,136.4123,136.2352,136.3828,4912.0
2023-03-01 12:40:00,138.6,138.78,138.5,138.78,6966.0,136.3533,136.5304,136.2549,136.5304,6966.0
2023-03-01 12:45:00,138.76,138.8,138.5,138.59,4696.0,136.5107,136.55,136.2549,136.3434,4696.0
2023-03-01 12:50:00,138.64,138.64,138.42,138.44,3611.0,136.3926,136.3926,136.1762,136.1959,3611.0
2023-03-01 12:55:00,138.44,138.48,138.29,138.38,4324.0,136.1959,136.2352,136.0483,136.1368,4324.0
2023-03-01 13:00:00,138.31,138.42,138.16,138.33,6158.0,136.068,136.1762,135.9204,136.0877,6158.0
2023-03-01 13:05:00,138.25,138.42,138.22,138.4,7477.0,136.009,136.1762,135.9794,136.1565,7477.0
2023-03-01 13:10:00,138.35,138.72,138.3,138.69,9128.0,136.1073,136.4713,136.0581,136.4418,9128.0
2023-03-01 13:15:00,138.69,138.79,138.62,138.67,15347.0,136.4418,136.5402,136.373,136.4221,15347.0
2023-03-01 13:20:00,138.64,138.67,138.48,138.55,4522.0,136.3926,136.4221,136.2352,136.3041,4522.0
2023-03-01 13:25:00,138.58,138.71,138.55,138.58,5115.0,136.3336,136.4615,136.3041,136.3336,5115.0
2023-03-01 13:30:00,138.57,138.57,138.4,138.4,4420.0,136.3238,136.3238,136.1565,136.1565,4420.0
2023-03-01 13:35:00,138.4,138.66,138.39,138.61,6327.0,136.1565,136.4123,136.1467,136.3631,6327.0
2023-03-01 13:40:00,138.62,138.66,138.53,138.57,3685.0,136.373,136.4123,136.2844,136.3238,3685.0
2023-03-01 13:45:00,138.52,138.54,138.41,138.47,6782.0,136.2746,136.2942,136.1664,136.2254,6782.0
2023-03-01 13:50:00,138.46,138.67,138.33,138.59,22065.0,136.2155,136.4221,136.0877,136.3434,22065.0
2023-03-01 13:55:00,138.55,138.61,138.42,138.43,2900.0,136.3041,136.3631,136.1762,136.186,2900.0
2023-03-01 14:00:00,138.4,138.49,138.3,138.49,6179.0,136.1565,136.2451,136.0581,136.2451,6179.0
2023-03-01 14:05:00,138.47,138.76,138.43,138.75,9470.0,136.2254,136.5107,136.186,136.5008,9470.0
2023-03-01 14:10:00,138.71,138.76,138.55,138.69,8094.0,136.4615,136.5107,136.3041,136.4418,8094.0
2023-03-01 14:15:00,138.69,138.69,138.44,138.53,7347.0,136.4418,136.4418,136.1959,136.2844,7347.0
2023-03-01 14:20:00,138.53,138.54,138.19,138.24,12241.0,136.2844,136.2942,135.9499,135.9991,12241.0
2023-03-01 14:25:00,138.24,138.5,137.72,137.76,41388.0,135.9991,136.2549,135.4875,135.5269,41388.0
2023-03-01 14:30:00,137.74,137.78,137.5,137.53,24310.0,135.5072,135.5466,135.2711,135.3006,24310.0
2023-03-01 14:35:00,137.57,137.61,137.34,137.36,17082.0,135.34,135.3793,135.1137,135.1334,17082.0
2023-03-01 14:40:00,137.37,137.37,137.01,137.21,12842.0,135.1432,135.1432,134.7891,134.9858,12842.0
2023-03-01 14:45:00,137.14,137.32,137.12,137.21,4964.0,134.9169,135.094,134.8973,134.9858,4964.0
2023-03-01 14:50:00,137.24,137.29,136.85,136.85,14595.0,135.0153,135.0645,134.6316,134.6316,14595.0
2023-03-01 14:55:00,136.83,137.15,136.69,136.71,23858.0,134.612,134.9268,134.4742,134.4939,23858.0
2023-03-01 15:00:00,136.71,137.02,136.63,136.81,13523.0,134.4939,134.7989,134.4152,134.5923,13523.0
2023-03-01 15:05:00,136.76,136.86,136.66,136.81,14801.0,134.5431,134.6415,134.4447,134.5923,14801.0
2023-03-01 15:10:00,136.8,136.84,136.58,136.66,12572.0,134.5825,134.6218,134.366,134.4447,12572.0
2023-03-01 15:15:00,136.67,137.0,136.56,136.65,37859.0,134.4546,134.7792,134.3463,134.4349,37859.0
2023-03-01 15:20:00,136.69,136.8,136.61,136.8,12189.0,134.4742,134.5825,134.3955,134.5825,12189.0
2023-03-01 15:25:00,136.81,136.91,136.56,136.68,21312.0,134.5923,134.6907,134.3463,134.4644,21312.0
2023-03-01 15:30:00,136.64,136.95,136.64,136.86,18428.0,134.425,134.73,134.425,134.6415,18428.0
2023-03-01 15:35:00,136.82,136.89,136.69,136.81,33719.0,134.6021,134.671,134.4742,134.5923,33719.0
2023-03-01 15:40:00,136.83,136.84,136.72,136.83,16439.0,134.612,134.6218,134.5038,134.612,16439.0
2023-03-01 15:45:00,136.82,137.0,136.73,136.84,61638.0,134.6021,134.7792,134.5136,134.6218,61638.0
2023-03-01 15:50:00,136.88,137.54,136.78,137.49,175684.0,134.6612,135.3105,134.5628,135.2613,175684.0
2023-03-01 15:55:00,137.5,137.85,137.15,137.56,443656.0,135.2711,135.6154,134.9268,135.3301,443656.0
2023-03-02 09:30:00,136.3,137.05,136.08,136.78,23885.0,134.0906,134.8284,133.8741,134.5628,23885.0
2023-03-02 09:35:00,136.56,137.1,136.53,136.73,6691.0,134.3463,134.8776,134.3168,134.5136,6691.0
2023-03-02 09:40:00,136.72,137.35,136.72,137.25,7152.0,134.5038,135.1235,134.5038,135.0252,7152.0
2023-03-02 09:45:00,137.26,137.7,137.26,137.62,11479.0,135.035,135.4679,135.035,135.3892,11479.0
2023-03-02 09:50:00,137.69,137.83,137.14,137.24,8048.0,135.458,135.5958,134.9169,135.0153,8048.0
2023-03-02 09:55:00,137.28,137.29,136.72,137.17,44586.0,135.0547,135.0645,134.5038,134.9465,44586.0
2023-03-02 10:00:00,137.08,137.76,137.06,137.36,10901.0,134.8579,135.5269,134.8382,135.1334,10901.0
2023-03-02 10:05:00,137.35,137.76,137.34,137.74,8498.0,135.1235,135.5269,135.1137,135.5072,8498.0
2023-03-02 10:10:00,137.79,137.8,137.56,137.58,5883.0,135.5564,135.5662,135.3301,135.3498,5883.0
2023-03-02 10:15:00,137.5,137.69,137.48,137.61,6599.0,135.2711,135.458,135.2514,135.3793,6599.0
2023-03-02 10:20:00,137.67,137.8,137.35,137.62,37744.0,135.4384,135.5662,135.1235,135.3892,37744.0
2023-03-02 10:25:00,137.64,138.62,137.63,138.61,35843.0,135.4088,136.373,135.399,136.3631,35843.0
2023-03-02 10:30:00,138.62,138.76,138.33,138.53,40611.0,136.373,136.5107,136.0877,136.2844,40611.0
2023-03-02 10:35:00,138.6,138.84,138.6,138.84,8990.0,136.3533,136.5894,136.3533,136.5894,8990.0
2023-03-02 10:40:00,138.88,139.09,138.74,139.09,10541.0,136.6287,136.8353,136.491,136.8353,10541.0
2023-03-02 10:45:00,139.05,139.26,138.78,138.86,10814.0,136.796,137.0026,136.5304,136.6091,10814.0
2023-03-02 10:50:00,138.84,139.07,138.65,138.72,7950.0,136.5894,136.8157,136.4025,136.4713,7950.0
2023-03-02 10:55:00,138.71,139.0,138.63,138.98,6954.0,136.4615,136.7468,136.3828,136.7271,6954.0
2023-03-02 11:00:00,138.98,139.23,138.98,139.16,7442.0,136.7271,136.9731,136.7271,136.9042,7442.0
2023-03-02 11:05:00,139.18,139.55,139.17,139.52,6486.0,136.9239,137.2879,136.914,137.2584,6486.0
2023-03-02 11:10:00,139.52,139.78,139.46,139.67,15980.0,137.2584,137.5141,137.1993,137.4059,15980.0
2023-03-02 11:15:00,139.65,139.87,139.51,139.52,11757.0,137.3863,137.6027,137.2485,137.2584,11757.0
2023-03-02 11:20:00,139.5,139.87,139.5,139.84,9425.0,137.2387,137.6027,137.2387,137.5732,9425.0
2023-03-02 11:25:00,139.85,140.17,139.85,140.14,16703.0,137.583,137.8978,137.583,137.8683,16703.0
2023-03-02 11:30:00,140.14,140.25,139.75,139.93,27873.0,137.8683,137.9765,137.4846,137.6617,27873.0
2023-03-02 11:35:00,139.93,139.93,139.68,139.87,29921.0,137.6617,137.6617,137.4158,137.6027,29921.0
2023-03-02 11:40:00,139.83,139.83,139.6,139.61,4734.0,137.5633,137.5633,137.3371,137.3469,4734.0
2023-03-02 11:45:00,139.63,139.75,139.53,139.75,7951.0,137.3666,137.4846,137.2682,137.4846,7951.0
2023-03-02 11:50:00,139.77,139.95,139.6,139.65,24416.0,137.5043,137.6814,137.3371,137.3863,24416.0
2023-03-02 11:55:00,139.65,140.02,139.57,140.02,10902.0,137.3863,137.7503,137.3076,137.7503,10902.0
2023-03-02 12:00:00,140.02,140.25,140.0,140.21,4681.0,137.7503,137.9765,137.7306,137.9372,4681.0
2023-03-02 12:05:00,140.21,140.67,140.21,140.61,16390.0,137.9372,138.3897,137.9372,138.3307,16390.0
2023-03-02 12:10:00,140.66,140.94,140.62,140.94,9322.0,138.3799,138.6553,138.3405,138.6553,9322.0
2023-03-02 12:15:00,140.86,141.04,140.44,140.5,12098.0,138.5766,138.7537,138.1635,138.2225,12098.0
2023-03-02 12:20:00,140.55,140.8,140.5,140.73,7472.0,138.2717,138.5176,138.2225,138.4487,7472.0
2023-03-02 12:25:00,140.81,140.84,140.5,140.8,11175.0,138.5275,138.557,138.2225,138.5176,11175.0
2023-03-02 12:30:00,140.78,141.0,140.75,140.78,10533.0,138.4979,138.7144,138.4684,138.4979,10533.0
2023-03-02 12:35:00,140.82,140.84,140.6,140.61,27832.0,138.5373,138.557,138.3209,138.3307,27832.0
2023-03-02 12:40:00,140.63,140.74,140.62,140.66,5132.0,138.3504,138.4586,138.3405,138.3799,5132.0
2023-03-02 12:45:00,140.6,140.68,140.53,140.53,6320.0,138.3209,138.3996,138.252,138.252,6320.0
2023-03-02 12:50:00,140.59,140.74,140.59,140.69,4525.0,138.311,138.4586,138.311,138.4094,4525.0
2023-03-02 12:55:00,140.65,140.65,140.5,140.61,3873.0,138.37,138.37,138.2225,138.3307,3873.0
2023-03-02 13:00:00,140.63,140.83,140.61,140.73,23052.0,138.3504,138.5471,138.3307,138.4487,23052.0
2023-03-02 13:05:00,140.63,140.63,140.44,140.46,2206.0,138.3504,138.3504,138.1635,138.1831,2206.0
2023-03-02 13:10:00,140.48,140.69,140.48,140.68,3592.0,138.2028,138.4094,138.2028,138.3996,3592.0
2023-03-02 13:15:00,140.67,140.71,140.56,140.56,2744.0,138.3897,138.4291,138.2815,138.2815,2744.0
2023-03-02 13:20:00,140.6,140.66,140.48,140.54,9163.0,138.3209,138.3799,138.2028,138.2618,9163.0
2023-03-02 13:25:00,140.59,140.62,140.5,140.61,2620.0,138.311,138.3405,138.2225,138.3307,2620.0
2023-03-02 13:30:00,140.57,140.65,140.43,140.65,5823.0,138.2913,138.37,138.1536,138.37,5823.0
2023-03-02 13:35:00,140.7,141.25,140.7,140.89,26264.0,138.4192,138.9603,138.4192,138.6062,26264.0
2023-03-02 13:40:00,140.93,140.99,140.53,140.61,3905.0,138.6455,138.7045,138.252,138.3307,3905.0
2023-03-02 13:45:00,140.57,140.76,140.56,140.73,5227.0,138.2913,138.4783,138.2815,138.4487,5227.0
2023-03-02 13:50:00,140.75,140.84,140.7,140.84,4519.0,138.4684,138.557,138.4192,138.557,4519.0
2023-03-02 13:55:00,140.8,140.95,140.79,140.92,4787.0,138.5176,138.6652,138.5078,138.6357,4787.0
2023-03-02 14:00:00,140.92,141.13,140.92,141.03,10524.0,138.6357,138.8423,138.6357,138.7439,10524.0
2023-03-02 14:05:00,141.0,141.03,140.72,140.74,4818.0,138.7144,138.7439,138.4389,138.4586,4818.0
2023-03-02 14:10:00,140.75,140.76,140.51,140.56,3418.0,138.4684,138.4783,138.2323,138.2815,3418.0
2023-03-02 14:15:00,140.54,140.66,140.48,140.66,5914.0,138.2618,138.3799,138.2028,138.3799,5914.0
2023-03-02 14:20:00,140.7,140.83,140.69,140.75,5232.0,138.4192,138.5471,138.4094,138.4684,5232.0
2023-03-02 14:25:00,140.76,140.78,140.66,140.74,8978.0,138.4783,138.4979,138.3799,138.4586,8978.0
2023-03-02 14:30:00,140.75,140.82,140.69,140.8,8327.0,138.4684,138.5373,138.4094,138.5176,8327.0
2023-03-02 14:35:00,140.78,140.88,140.64,140.84,3682.0,138.4979,138.5963,138.3602,138.557,3682.0
2023-03-02 14:40:00,140.83,140.87,140.73,140.73,5184.0,138.5471,138.5865,138.4487,138.4487,5184.0
2023-03-02 14:45:00,140.74,140.77,140.68,140.69,4971.0,138.4586,138.4881,138.3996,138.4094,4971.0
2023-03-02 14:50:00,140.73,140.77,140.63,140.64,5285.0,138.4487,138.4881,138.3504,138.3602,5285.0
2023-03-02 14:55:00,140.62,140.85,140.62,140.85,10224.0,138.3405,138.5668,138.3405,138.5668,10224.0
2023-03-02 15:00:00,140.84,140.95,140.68,140.74,10746.0,138.557,138.6652,138.3996,138.4586,10746.0
2023-03-02 15:05:00,140.7,140.79,140.68,140.79,5756.0,138.4192,138.5078,138.3996,138.5078,5756.0
2023-03-02 15:10:00,140.79,141.04,140.74,140.96,25231.0,138.5078,138.7537,138.4586,138.675,25231.0
2023-03-02 15:15:00,140.95,141.26,140.79,140.91,24206.0,138.6652,138.9702,138.5078,138.6258,24206.0
2023-03-02 15:20:00,140.91,140.99,140.83,140.91,16536.0,138.6258,138.7045,138.5471,138.6258,16536.0
2023-03-02 15:25:00,140.91,140.97,140.73,140.81,37910.0,138.6258,138.6849,138.4487,138.5275,37910.0
2023-03-02 15:30:00,140.92,141.17,140.87,141.06,35210.0,138.6357,138.8816,138.5865,138.7734,35210.0
2023-03-02 15:35:00,141.06,141.22,140.91,141.07,43958.0,138.7734,138.9308,138.6258,138.7832,43958.0
2023-03-02 15:40:00,141.06,141.67,141.06,141.3,24432.0,138.7734,139.3735,138.7734,139.0095,24432.0
2023-03-02 15:45:00,141.29,141.53,141.2,141.53,15377.0,138.9997,139.2358,138.9111,139.2358,15377.0
2023-03-02 15:50:00,141.49,141.56,141.27,141.37,31103.0,139.1964,139.2653,138.98,139.0784,31103.0
2023-03-02 15:55:00,141.37,141.72,141.35,141.71,109307.0,139.0784,139.4227,139.0587,139.4129,109307.0
2023-03-03 09:30:00,142.54,143.29,142.14,142.88,14181.0,140.2294,140.9673,139.8359,140.5639,14181.0
2023-03-03 09:35:00,142.52,143.28,142.38,142.62,4400.0,140.2097,140.9574,140.072,140.3081,4400.0
2023-03-03 09:40:00,142.83,142.83,142.35,142.35,3494.0,140.5147,140.5147,140.0425,140.0425,3494.0
2023-03-03 09:45:00,142.48,142.65,142.15,142.55,10409.0,140.1704,140.3376,139.8457,140.2392,10409.0
2023-03-03 09:50:00,142.55,142.71,142.32,142.55,15986.0,140.2392,140.3967,140.013,140.2392,15986.0
2023-03-03 09:55:00,142.7,142.92,142.7,142.92,3299.0,140.3868,140.6032,140.3868,140.6032,3299.0
2023-03-03 10:00:00,142.92,143.28,142.29,142.29,10852.0,140.6032,140.9574,139.9835,139.9835,10852.0
2023-03-03 10:05:00,142.17,142.21,141.98,142.11,9094.0,139.8654,139.9048,139.6785,139.8064,9094.0
2023-03-03 10:10:00,142.21,142.35,141.98,142.22,3646.0,139.9048,140.0425,139.6785,139.9146,3646.0
2023-03-03 10:15:00,142.25,142.28,142.14,142.28,5313.0,139.9441,139.9736,139.8359,139.9736,5313.0
2023-03-03 10:20:00,142.32,142.73,142.31,142.73,2751.0,140.013,140.4163,140.0031,140.4163,2751.0
2023-03-03 10:25:00,142.81,142.93,142.63,142.84,7235.0,140.495,140.6131,140.3179,140.5245,7235.0
2023-03-03 10:30:00,142.92,142.93,142.77,142.77,4212.0,140.6032,140.6131,140.4557,140.4557,4212.0
2023-03-03 10:35:00,142.75,142.89,142.7,142.83,5428.0,140.436,140.5737,140.3868,140.5147,5428.0
2023-03-03 10:40:00,142.89,143.19,142.76,143.12,6066.0,140.5737,140.8689,140.4458,140.8,6066.0
2023-03-03 10:45:00,143.14,143.23,142.89,142.9,5053.0,140.8197,140.9082,140.5737,140.5836,5053.0
2023-03-03 10:50:00,142.89,142.9,142.78,142.84,11602.0,140.5737,140.5836,140.4655,140.5245,11602.0
2023-03-03 10:55:00,142.84,142.94,142.74,142.93,8097.0,140.5245,140.6229,140.4262,140.6131,8097.0
2023-03-03 11:00:00,142.94,143.14,142.91,142.98,3257.0,140.6229,140.8197,140.5934,140.6623,3257.0
2023-03-03 11:05:00,143.03,143.08,142.78,143.03,3354.0,140.7115,140.7607,140.4655,140.7115,3354.0
2023-03-03 11:10:00,142.81,142.9,142.79,142.9,2510.0,140.495,140.5836,140.4754,140.5836,2510.0
2023-03-03 11:15:00,142.93,143.01,142.89,142.91,2998.0,140.6131,140.6918,140.5737,140.5934,2998.0
2023-03-03 11:20:00,142.89,142.95,142.86,142.9,3435.0,140.5737,140.6328,140.5442,140.5836,3435.0
2023-03-03 11:25:00,142.89,142.98,142.86,142.98,4218.0,140.5737,140.6623,140.5442,140.6623,4218.0
2023-03-03 11:30:00,142.92,143.01,142.82,142.82,4024.0,140.6032,140.6918,140.5049,140.5049,4024.0
2023-03-03 11:35:00,142.78,142.87,142.62,142.63,2739.0,140.4655,140.5541,140.3081,140.3179,2739.0
2023-03-03 11:40:00,142.64,142.86,142.64,142.8,4844.0,140.3278,140.5442,140.3278,140.4852,4844.0
2023-03-03 11:45:00,142.8,142.95,142.76,142.9,4461.0,140.4852,140.6328,140.4458,140.5836,4461.0
2023-03-03 11:50:00,142.9,143.11,142.9,143.11,1200.0,140.5836,140.7902,140.5836,140.7902,1200.0
2023-03-03 11:55:00,143.22,143.43,143.19,143.27,6615.0,140.8984,141.105,140.8689,140.9476,6615.0
2023-03-03 12:00:00,143.28,143.35,143.26,143.35,1479.0,140.9574,141.0263,140.9377,141.0263,1479.0
2023-03-03 12:05:00,143.31,143.36,143.25,143.31,3790.0,140.9869,141.0361,140.9279,140.9869,3790.0
2023-03-03 12:10:00,143.3,143.53,143.3,143.52,2072.0,140.9771,141.2034,140.9771,141.1935,2072.0
2023-03-03 12:15:00,143.51,143.58,143.5,143.58,4156.0,141.1837,141.2526,141.1738,141.2526,4156.0
2023-03-03 12:20:00,143.57,143.71,143.55,143.71,5359.0,141.2427,141.3804,141.223,141.3804,5359.0
2023-03-03 12:25:00,143.68,143.76,143.63,143.74,3998.0,141.3509,141.4296,141.3017,141.41,3998.0
2023-03-03 12:30:00,143.78,143.87,143.63,143.82,6614.0,141.4493,141.5378,141.3017,141.4887,6614.0
2023-03-03 12:35:00,143.83,143.83,143.66,143.71,1428.0,141.4985,141.4985,141.3313,141.3804,1428.0
2023-03-03 12:40:00,143.76,143.77,143.71,143.76,1722.0,141.4296,141.4395,141.3804,141.4296,1722.0
2023-03-03 12:45:00,143.75,143.87,143.75,143.8,1645.0,141.4198,141.5378,141.4198,141.469,1645.0
2023-03-03 12:50:00,143.78,143.89,143.78,143.87,2900.0,141.4493,141.5575,141.4493,141.5378,2900.0
2023-03-03 12:55:00,143.91,144.03,143.91,144.0,5245.0,141.5772,141.6953,141.5772,141.6657,5245.0
2023-03-03 13:00:00,144.02,144.02,143.91,143.95,2438.0,141.6854,141.6854,141.5772,141.6166,2438.0
2023-03-03 13:05:00,143.94,144.06,143.89,144.03,5899.0,141.6067,141.7248,141.5575,141.6953,5899.0
2023-03-03 13:10:00,143.98,144.07,143.95,144.06,1404.0,141.6461,141.7346,141.6166,141.7248,1404.0
2023-03-03 13:15:00,144.07,144.07,143.95,143.99,5445.0,141.7346,141.7346,141.6166,141.6559,5445.0
2023-03-03 13:20:00,144.01,144.01,143.95,143.99,1708.0,141.6756,141.6756,141.6166,141.6559,1708.0
2023-03-03 13:25:00,144.0,144.15,144.0,144.07,2526.0,141.6657,141.8133,141.6657,141.7346,2526.0
2023-03-03 13:30:00,144.07,144.07,143.97,143.97,1085.0,141.7346,141.7346,141.6362,141.6362,1085.0
2023-03-03 13:35:00,144.02,144.21,144.0,144.21,4403.0,141.6854,141.8723,141.6657,141.8723,4403.0
2023-03-03 13:40:00,144.17,144.26,144.15,144.15,3937.0,141.833,141.9215,141.8133,141.8133,3937.0
2023-03-03 13:45:00,144.11,144.13,143.78,143.78,10376.0,141.774,141.7936,141.4493,141.4493,10376.0
2023-03-03 13:50:00,143.77,143.79,143.6,143.75,14414.0,141.4395,141.4591,141.2722,141.4198,14414.0
2023-03-03 13:55:00,143.78,143.78,143.56,143.59,3000.0,141.4493,141.4493,141.2329,141.2624,3000.0
2023-03-03 14:00:00,143.59,143.77,143.57,143.59,9881.0,141.2624,141.4395,141.2427,141.2624,9881.0
2023-03-03 14:05:00,143.58,143.75,143.51,143.65,13944.0,141.2526,141.4198,141.1837,141.3214,13944.0
2023-03-03 14:10:00,143.8,144.13,143.76,144.13,862.0,141.469,141.7936,141.4296,141.7936,862.0
2023-03-03 14:15:00,144.18,144.2,143.87,143.87,3310.0,141.8428,141.8625,141.5378,141.5378,3310.0
2023-03-03 14:20:00,143.91,143.91,143.77,143.86,3318.0,141.5772,141.5772,141.4395,141.528,3318.0
2023-03-03 14:25:00,143.86,143.9,143.82,143.9,2445.0,141.528,141.5674,141.4887,141.5674,2445.0
2023-03-03 14:30:00,143.83,143.95,143.8,143.85,3975.0,141.4985,141.6166,141.469,141.5182,3975.0
2023-03-03 14:35:00,143.87,144.01,143.82,143.98,7386.0,141.5378,141.6756,141.4887,141.6461,7386.0
2023-03-03 14:40:00,143.97,144.07,143.95,144.05,1100.0,141.6362,141.7346,141.6166,141.7149,1100.0
2023-03-03 14:45:00,144.05,144.07,143.95,144.02,4100.0,141.7149,141.7346,141.6166,141.6854,4100.0
2023-03-03 14:50:00,144.02,144.02,143.93,143.97,5345.0,141.6854,141.6854,141.5969,141.6362,5345.0
2023-03-03 14:55:00,143.95,144.04,143.95,144.0,1010.0,141.6166,141.7051,141.6166,141.6657,1010.0
2023-03-03 15:00:00,144.07,144.17,144.03,144.17,5481.0,141.7346,141.833,141.6953,141.833,5481.0
2023-03-03 15:05:00,144.17,144.29,144.17,144.28,2100.0,141.833,141.951,141.833,141.9412,2100.0
2023-03-03 15:10:00,144.29,144.3,144.12,144.19,5042.0,141.951,141.9609,141.7838,141.8527,5042.0
2023-03-03 15:15:00,144.21,144.23,143.91,143.92,5045.0,141.8723,141.892,141.5772,141.587,5045.0
2023-03-03 15:20:00,143.96,144.2,143.96,144.19,4875.0,141.6264,141.8625,141.6264,141.8527,4875.0
2023-03-03 15:25:00,144.19,144.44,144.19,144.29,9241.0,141.8527,142.0986,141.8527,141.951,9241.0
2023-03-03 15:30:00,144.3,144.4,144.24,144.24,5805.0,141.9609,142.0593,141.9019,141.9019,5805.0
2023-03-03 15:35:00,144.14,144.14,143.95,144.06,10308.0,141.8035,141.8035,141.6166,141.7248,10308.0
2023-03-03 15:40:00,144.04,144.15,143.98,144.15,6636.0,141.7051,141.8133,141.6461,141.8133,6636.0
2023-03-03 15:45:00,144.13,144.23,144.1,144.2,15721.0,141.7936,141.892,141.7641,141.8625,15721.0
2023-03-03 15:50:00,144.15,144.19,143.81,144.0,33857.0,141.8133,141.8527,141.4788,141.6657,33857.0
2023-03-03 15:55:00,143.97,144.08,143.86,143.91,52068.0,141.6362,141.7444,141.528,141.5772,52068.0
2023-03-06 09:30:00,143.35,143.73,143.28,143.6,15247.0,141.0263,141.4001,140.9574,141.2722,15247.0
2023-03-06 09:35:00,143.46,143.84,143.2,143.78,5796.0,141.1345,141.5083,140.8787,141.4493,5796.0
2023-03-06 09:40:00,143.75,144.16,143.74,144.06,4573.0,141.4198,141.8231,141.41,141.7248,4573.0
2023-03-06 09:45:00,144.07,144.4,143.96,144.34,5841.0,141.7346,142.0593,141.6264,142.0002,5841.0
2023-03-06 09:50:00,144.41,145.11,144.41,144.93,4969.0,142.0691,142.7577,142.0691,142.5807,4969.0
2023-03-06 09:55:00,144.96,145.23,144.82,145.13,8318.0,142.6102,142.8758,142.4724,142.7774,8318.0
2023-03-06 10:00:00,145.23,145.32,144.87,145.0,13044.0,142.8758,142.9643,142.5216,142.6495,13044.0
2023-03-06 10:05:00,145.11,145.44,144.88,145.25,8291.0,142.7577,143.0824,142.5315,142.8955,8291.0
2023-03-06 10:10:00,145.23,145.29,145.06,145.14,4857.0,142.8758,142.9348,142.7086,142.7873,4857.0
2023-03-06 10:15:00,145.17,145.27,144.82,144.82,5260.0,142.8168,142.9152,142.4724,142.4724,5260.0
2023-03-06 10:20:00,144.92,144.92,144.36,144.43,4746.0,142.5708,142.5708,142.0199,142.0888,4746.0
2023-03-06 10:25:00,144.47,144.96,144.38,144.82,6517.0,142.1281,142.6102,142.0396,142.4724,6517.0
2023-03-06 10:30:00,144.88,144.95,144.53,144.71,4971.0,142.5315,142.6003,142.1872,142.3642,4971.0
2023-03-06 10:35:00,144.7,144.89,144.64,144.85,3070.0,142.3544,142.5413,142.2954,142.502,3070.0
2023-03-06 10:40:00,144.85,144.86,144.59,144.83,3597.0,142.502,142.5118,142.2462,142.4823,3597.0
2023-03-06 10:45:00,144.76,144.77,144.39,144.45,7245.0,142.4134,142.4233,142.0494,142.1084,7245.0
2023-03-06 10:50:00,144.5,144.64,144.4,144.57,6008.0,142.1576,142.2954,142.0593,142.2265,6008.0
2023-03-06 10:55:00,144.64,144.74,144.43,144.53,2301.0,142.2954,142.3937,142.0888,142.1872,2301.0
2023-03-06 11:00:00,144.55,144.63,144.46,144.62,6924.0,142.2068,142.2855,142.1183,142.2757,6924.0
2023-03-06 11:05:00,144.58,144.73,144.47,144.55,8813.0,142.2363,142.3839,142.1281,142.2068,8813.0
2023-03-06 11:10:00,144.63,144.81,144.6,144.81,3644.0,142.2855,142.4626,142.256,142.4626,3644.0
2023-03-06 11:15:00,144.86,144.86,144.59,144.71,4171.0,142.5118,142.5118,142.2462,142.3642,4171.0
2023-03-06 11:20:00,144.71,144.71,144.32,144.41,4367.0,142.3642,142.3642,141.9806,142.0691,4367.0
2023-03-06 11:25:00,144.47,144.5,144.31,144.35,5289.0,142.1281,142.1576,141.9707,142.0101,5289.0
2023-03-06 11:30:00,144.35,144.44,144.14,144.2,6750.0,142.0101,142.0986,141.8035,141.8625,6750.0
2023-03-06 11:35:00,144.19,144.4,144.16,144.17,7240.0,141.8527,142.0593,141.8231,141.833,7240.0
2023-03-06 11:40:00,144.16,144.16,143.9,143.97,11663.0,141.8231,141.8231,141.5674,141.6362,11663.0
2023-03-06 11:45:00,143.95,144.04,143.87,143.98,5402.0,141.6166,141.7051,141.5378,141.6461,5402.0
2023-03-06 11:50:00,144.01,144.13,143.98,144.06,3800.0,141.6756,141.7936,141.6461,141.7248,3800.0
2023-03-06 11:55:00,144.03,144.12,144.02,144.02,3900.0,141.6953,141.7838,141.6854,141.6854,3900.0
2023-03-06 12:00:00,144.01,144.05,143.91,143.91,5334.0,141.6756,141.7149,141.5772,141.5772,5334.0
2023-03-06 12:05:00,143.94,144.14,143.94,144.08,9953.0,141.6067,141.8035,141.6067,141.7444,9953.0
2023-03-06 12:10:00,144.11,144.26,144.11,144.17,4876.0,141.774,141.9215,141.774,141.833,4876.0
2023-03-06 12:15:00,144.18,144.29,144.01,144.26,4911.0,141.8428,141.951,141.6756,141.9215,4911.0
2023-03-06 12:20:00,144.2,144.2,144.1,144.17,4008.0,141.8625,141.8625,141.7641,141.833,4008.0
2023-03-06 12:25:00,144.19,144.19,144.0,144.06,17207.0,141.8527,141.8527,141.6657,141.7248,17207.0
2023-03-06 12:30:00,144.06,144.15,143.95,144.0,3401.0,141.7248,141.8133,141.6166,141.6657,3401.0
2023-03-06 12:35:00,143.97,144.02,143.87,143.87,4210.0,141.6362,141.6854,141.5378,141.5378,4210.0
2023-03-06 12:40:00,143.82,143.96,143.82,143.92,5439.0,141.4887,141.6264,141.4887,141.587,5439.0
2023-03-06 12:45:00,143.9,143.9,143.67,143.72,5859.0,141.5674,141.5674,141.3411,141.3903,5859.0
2023-03-06 12:50:00,143.67,143.74,143.52,143.62,9136.0,141.3411,141.41,141.1935,141.2919,9136.0
2023-03-06 12:55:00,143.65,143.75,143.56,143.73,3902.0,141.3214,141.4198,141.2329,141.4001,3902.0
2023-03-06 13:00:00,143.69,143.79,143.69,143.71,5121.0,141.3608,141.4591,141.3608,141.3804,5121.0
2023-03-06 13:05:00,143.68,143.7,143.49,143.58,5741.0,141.3509,141.3706,141.164,141.2526,5741.0
2023-03-06 13:10:00,143.58,143.63,143.54,143.61,11238.0,141.2526,141.3017,141.2132,141.2821,11238.0
2023-03-06 13:15:00,143.59,143.66,143.52,143.64,3411.0,141.2624,141.3313,141.1935,141.3116,3411.0
2023-03-06 13:20:00,143.65,143.69,143.56,143.59,2701.0,141.3214,141.3608,141.2329,141.2624,2701.0
2023-03-06 13:25:00,143.59,143.59,143.44,143.46,4549.0,141.2624,141.2624,141.1148,141.1345,4549.0
2023-03-06 13:30:00,143.47,143.7,143.44,143.7,4400.0,141.1443,141.3706,141.1148,141.3706,4400.0
2023-03-06 13:35:00,143.64,143.68,143.41,143.42,7211.0,141.3116,141.3509,141.0853,141.0951,7211.0
2023-03-06 13:40:00,143.41,143.58,143.4,143.52,3400.0,141.0853,141.2526,141.0755,141.1935,3400.0
2023-03-06 13:45:00,143.48,143.48,143.25,143.27,4850.0,141.1542,141.1542,140.9279,140.9476,4850.0
2023-03-06 13:50:00,143.31,143.31,143.22,143.26,3700.0,140.9869,140.9869,140.8984,140.9377,3700.0
2023-03-06 13:55:00,143.27,143.28,143.15,143.19,5158.0,140.9476,140.9574,140.8295,140.8689,5158.0
2023-03-06 14:00:00,143.16,143.28,143.06,143.26,5101.0,140.8394,140.9574,140.741,140.9377,5101.0
2023-03-06 14:05:00,143.28,143.34,143.21,143.23,5219.0,140.9574,141.0164,140.8885,140.9082,5219.0
2023-03-06 14:10:00,143.24,143.26,143.17,143.17,3520.0,140.9181,140.9377,140.8492,140.8492,3520.0
2023-03-06 14:15:00,143.19,143.2,142.93,143.02,7916.0,140.8689,140.8787,140.6131,140.7016,7916.0
2023-03-06 14:20:00,142.99,143.05,142.92,143.02,4074.0,140.6721,140.7311,140.6032,140.7016,4074.0
2023-03-06 14:25:00,143.03,143.07,142.92,143.0,11449.0,140.7115,140.7508,140.6032,140.682,11449.0
2023-03-06 14:30:00,143.05,143.21,143.0,143.15,14481.0,140.7311,140.8885,140.682,140.8295,14481.0
2023-03-06 14:35:00,143.07,143.25,143.01,143.11,2969.0,140.7508,140.9279,140.6918,140.7902,2969.0
2023-03-06 14:40:00,143.13,143.35,143.12,143.35,1382.0,140.8098,141.0263,140.8,141.0263,1382.0
2023-03-06 14:45:00,143.35,143.35,143.22,143.25,2857.0,141.0263,141.0263,140.8984,140.9279,2857.0
2023-03-06 14:50:00,143.22,143.26,143.11,143.15,2004.0,140.8984,140.9377,140.7902,140.8295,2004.0
2023-03-06 14:55:00,143.17,143.17,143.13,143.16,1088.0,140.8492,140.8492,140.8098,140.8394,1088.0
2023-03-06 15:00:00,143.1,143.2,143.0,143.02,5001.0,140.7803,140.8787,140.682,140.7016,5001.0
2023-03-06 15:05:00,142.99,143.0,142.79,142.91,11294.0,140.6721,140.682,140.4754,140.5934,11294.0
2023-03-06 15:10:00,142.92,142.93,142.75,142.75,5819.0,140.6032,140.6131,140.436,140.436,5819.0
2023-03-06 15:15:00,142.8,142.99,142.76,142.97,7029.0,140.4852,140.6721,140.4458,140.6524,7029.0
2023-03-06 15:20:00,142.93,142.93,142.68,142.76,9104.0,140.6131,140.6131,140.3671,140.4458,9104.0
2023-03-06 15:25:00,142.76,142.81,142.71,142.73,4832.0,140.4458,140.495,140.3967,140.4163,4832.0
2023-03-06 15:30:00,142.73,143.03,142.73,142.95,4786.0,140.4163,140.7115,140.4163,140.6328,4786.0
2023-03-06 15:35:00,142.98,143.04,142.85,142.96,13737.0,140.6623,140.7213,140.5344,140.6426,13737.0
2023-03-06 15:40:00,142.96,142.98,142.88,142.89,11626.0,140.6426,140.6623,140.5639,140.5737,11626.0
2023-03-06 15:45:00,142.88,143.0,142.84,142.93,15918.0,140.5639,140.682,140.5245,140.6131,15918.0
2023-03-06 15:50:00,142.9,143.22,142.9,143.05,28177.0,140.5836,140.8984,140.5836,140.7311,28177.0
2023-03-06 15:55:00,143.07,143.27,143.01,143.27,70695.0,140.7508,140.9476,140.6918,140.9476,70695.0
2023-03-07 09:30:00,143.56,143.66,142.93,143.37,9874.0,141.2329,141.3313,140.6131,141.046,9874.0
2023-03-07 09:35:00,143.25,143.37,143.01,143.09,6094.0,140.9279,141.046,140.6918,140.7705,6094.0
2023-03-07 09:40:00,143.09,143.22,142.89,142.89,5229.0,140.7705,140.8984,140.5737,140.5737,5229.0
2023-03-07 09:45:00,142.74,143.02,142.74,142.9,2695.0,140.4262,140.7016,140.4262,140.5836,2695.0
2023-03-07 09:50:00,142.97,142.98,142.62,142.72,4284.0,140.6524,140.6623,140.3081,140.4065,4284.0
2023-03-07 09:55:00,142.69,142.83,142.36,142.36,8921.0,140.377,140.5147,140.0523,140.0523,8921.0
2023-03-07 10:00:00,142.36,142.37,141.52,141.52,5925.0,140.0523,140.0622,139.2259,139.2259,5925.0
2023-03-07 10:05:00,141.67,141.67,140.96,141.04,4052.0,139.3735,139.3735,138.675,138.7537,4052.0
2023-03-07 10:10:00,140.94,141.15,140.76,140.83,11514.0,138.6553,138.8619,138.4783,138.5471,11514.0
2023-03-07 10:15:00,140.73,141.1,140.73,141.01,3253.0,138.4487,138.8128,138.4487,138.7242,3253.0
2023-03-07 10:20:00,141.01,141.69,141.01,141.56,6675.0,138.7242,139.3932,138.7242,139.2653,6675.0
2023-03-07 10:25:00,141.55,141.7,141.46,141.51,6895.0,139.2555,139.403,139.1669,139.2161,6895.0
2023-03-07 10:30:00,141.6,141.87,141.6,141.63,4829.0,139.3046,139.5703,139.3046,139.3342,4829.0
2023-03-07 10:35:00,141.62,141.83,141.36,141.56,9844.0,139.3243,139.5309,139.0685,139.2653,9844.0
2023-03-07 10:40:00,141.52,141.52,141.13,141.18,8299.0,139.2259,139.2259,138.8423,138.8915,8299.0
2023-03-07 10:45:00,141.19,141.73,141.18,141.7,8013.0,138.9013,139.4325,138.8915,139.403,8013.0
2023-03-07 10:50:00,141.7,141.7,141.09,141.25,2871.0,139.403,139.403,138.8029,138.9603,2871.0
2023-03-07 10:55:00,141.23,141.33,141.03,141.07,4328.0,138.9406,139.039,138.7439,138.7832,4328.0
2023-03-07 11:00:00,141.08,141.48,141.06,141.47,2313.0,138.7931,139.1866,138.7734,139.1768,2313.0
2023-03-07 11:05:00,141.52,141.64,141.31,141.38,4365.0,139.2259,139.344,139.0193,139.0882,4365.0
2023-03-07 11:10:00,141.56,141.63,141.32,141.32,2298.0,139.2653,139.3342,139.0292,139.0292,2298.0
2023-03-07 11:15:00,141.18,141.54,141.18,141.4,7449.0,138.8915,139.2456,138.8915,139.1079,7449.0
2023-03-07 11:20:00,141.46,141.46,141.19,141.19,1613.0,139.1669,139.1669,138.9013,138.9013,1613.0
2023-03-07 11:25:00,141.26,141.44,141.23,141.23,2200.0,138.9702,139.1472,138.9406,138.9406,2200.0
2023-03-07 11:30:00,141.1,141.28,141.09,141.21,2700.0,138.8128,138.9898,138.8029,138.921,2700.0
2023-03-07 11:35:00,141.22,141.34,141.22,141.27,700.0,138.9308,139.0489,138.9308,138.98,700.0
2023-03-07 11:40:00,141.33,141.36,141.08,141.34,3141.0,139.039,139.0685,138.7931,139.0489,3141.0
2023-03-07 11:45:00,141.39,141.44,141.33,141.33,600.0,139.0981,139.1472,139.039,139.039,600.0
2023-03-07 11:50:00,141.4,141.42,141.08,141.1,1544.0,139.1079,139.1276,138.7931,138.8128,1544.0
2023-03-07 11:55:00,141.09,141.2,141.0,141.17,3610.0,138.8029,138.9111,138.7144,138.8816,3610.0
2023-03-07 12:00:00,141.21,141.21,141.11,141.2,1473.0,138.921,138.921,138.8226,138.9111,1473.0
2023-03-07 12:05:00,141.19,141.28,141.08,141.17,2858.0,138.9013,138.9898,138.7931,138.8816,2858.0
2023-03-07 12:10:00,141.15,141.28,141.13,141.18,3707.0,138.8619,138.9898,138.8423,138.8915,3707.0
2023-03-07 12:15:00,141.14,141.28,141.11,141.26,3136.0,138.8521,138.9898,138.8226,138.9702,3136.0
2023-03-07 12:20:00,141.33,141.75,141.24,141.24,2478.0,139.039,139.4522,138.9505,138.9505,2478.0
2023-03-07 12:25:00,141.38,141.53,141.24,141.33,2227.0,139.0882,139.2358,138.9505,139.039,2227.0
2023-03-07 12:30:00,141.22,141.38,141.16,141.37,1630.0,138.9308,139.0882,138.8718,139.0784,1630.0
2023-03-07 12:35:00,141.42,141.49,141.29,141.29,851.0,139.1276,139.1964,138.9997,138.9997,851.0
2023-03-07 12:40:00,141.37,141.4,141.16,141.18,1331.0,139.0784,139.1079,138.8718,138.8915,1331.0
2023-03-07 12:45:00,141.18,141.31,141.18,141.25,1725.0,138.8915,139.0193,138.8915,138.9603,1725.0
2023-03-07 12:50:00,141.28,141.33,141.01,141.01,2391.0,138.9898,139.039,138.7242,138.7242,2391.0
2023-03-07 12:55:00,141.09,141.16,141.05,141.1,2645.0,138.8029,138.8718,138.7636,138.8128,2645.0
2023-03-07 13:00:00,141.1,141.26,141.0,141.14,4941.0,138.8128,138.9702,138.7144,138.8521,4941.0
2023-03-07 13:05:00,141.1,141.2,141.04,141.2,3530.0,138.8128,138.9111,138.7537,138.9111,3530.0
2023-03-07 13:10:00,141.18,141.23,141.08,141.17,4229.0,138.8915,138.9406,138.7931,138.8816,4229.0
2023-03-07 13:15:00,141.11,141.14,141.01,141.03,3927.0,138.8226,138.8521,138.7242,138.7439,3927.0
2023-03-07 13:20:00,141.0,141.12,140.94,141.04,8835.0,138.7144,138.8324,138.6553,138.7537,8835.0
2023-03-07 13:25:00,141.14,141.14,141.0,141.0,3409.0,138.8521,138.8521,138.7144,138.7144,3409.0
2023-03-07 13:30:00,141.05,141.09,140.93,141.03,2624.0,138.7636,138.8029,138.6455,138.7439,2624.0
2023-03-07 13:35:00,141.06,141.17,140.93,141.01,3663.0,138.7734,138.8816,138.6455,138.7242,3663.0
2023-03-07 13:40:00,141.0,141.03,140.62,140.62,2985.0,138.7144,138.7439,138.3405,138.3405,2985.0
2023-03-07 13:45:00,140.61,140.66,140.55,140.57,2959.0,138.3307,138.3799,138.2717,138.2913,2959.0
2023-03-07 13:50:00,140.53,140.68,140.53,140.61,948.0,138.252,138.3996,138.252,138.3307,948.0
2023-03-07 13:55:00,140.54,140.76,140.5,140.63,2849.0,138.2618,138.4783,138.2225,138.3504,2849.0
2023-03-07 14:00:00,140.63,140.74,140.54,140.54,3078.0,138.3504,138.4586,138.2618,138.2618,3078.0
2023-03-07 14:05:00,140.58,140.73,140.51,140.72,2873.0,138.3012,138.4487,138.2323,138.4389,2873.0
2023-03-07 14:10:00,140.61,140.8,140.6,140.65,4983.0,138.3307,138.5176,138.3209,138.37,4983.0
2023-03-07 14:15:00,140.58,140.68,140.5,140.55,7292.0,138.3012,138.3996,138.2225,138.2717,7292.0
2023-03-07 14:20:00,140.56,140.67,140.31,140.35,5629.0,138.2815,138.3897,138.0356,138.0749,5629.0
2023-03-07 14:25:00,140.38,140.49,140.31,140.49,5628.0,138.1044,138.2126,138.0356,138.2126,5628.0
2023-03-07 14:30:00,140.45,140.62,140.37,140.62,7968.0,138.1733,138.3405,138.0946,138.3405,7968.0
2023-03-07 14:35:00,140.65,140.71,140.6,140.71,2798.0,138.37,138.4291,138.3209,138.4291,2798.0
2023-03-07 14:40:00,140.77,140.79,140.54,140.56,2755.0,138.4881,138.5078,138.2618,138.2815,2755.0
2023-03-07 14:45:00,140.56,140.67,140.5,140.67,3063.0,138.2815,138.3897,138.2225,138.3897,3063.0
2023-03-07 14:50:00,140.62,140.63,140.54,140.54,2260.0,138.3405,138.3504,138.2618,138.2618,2260.0
2023-03-07 14:55:00,140.52,140.53,140.43,140.46,2112.0,138.2422,138.252,138.1536,138.1831,2112.0
2023-03-07 15:00:00,140.47,140.54,140.44,140.5,2321.0,138.193,138.2618,138.1635,138.2225,2321.0
2023-03-07 15:05:00,140.54,140.67,140.54,140.59,1300.0,138.2618,138.3897,138.2618,138.311,1300.0
2023-03-07 15:10:00,140.64,140.81,140.63,140.72,3390.0,138.3602,138.5275,138.3504,138.4389,3390.0
2023-03-07 15:15:00,140.7,140.85,140.7,140.83,5191.0,138.4192,138.5668,138.4192,138.5471,5191.0
2023-03-07 15:20:00,140.81,140.81,140.66,140.74,4742.0,138.5275,138.5275,138.3799,138.4586,4742.0
2023-03-07 15:25:00,140.72,140.75,140.57,140.59,4839.0,138.4389,138.4684,138.2913,138.311,4839.0
2023-03-07 15:30:00,140.58,140.93,140.58,140.8,9074.0,138.3012,138.6455,138.3012,138.5176,9074.0
2023-03-07 15:35:00,140.79,140.93,140.66,140.83,7297.0,138.5078,138.6455,138.3799,138.5471,7297.0
2023-03-07 15:40:00,140.83,140.87,140.62,140.63,8184.0,138.5471,138.5865,138.3405,138.3504,8184.0
2023-03-07 15:45:00,140.6,140.63,140.48,140.52,17362.0,138.3209,138.3504,138.2028,138.2422,17362.0
2023-03-07 15:50:00,140.56,140.58,140.27,140.34,29573.0,138.2815,138.3012,137.9962,138.0651,29573.0
2023-03-07 15:55:00,140.36,140.63,140.23,140.36,82479.0,138.0847,138.3504,137.9569,138.0847,82479.0
2023-03-08 09:30:00,140.15,140.66,139.86,139.87,16522.0,137.8782,138.3799,137.5929,137.6027,16522.0
2023-03-08 09:35:00,139.77,140.01,139.53,139.7,22537.0,137.5043,137.7404,137.2682,137.4354,22537.0
2023-03-08 09:40:00,139.78,139.95,139.55,139.66,4737.0,137.5141,137.6814,137.2879,137.3961,4737.0
2023-03-08 09:45:00,139.62,139.88,139.56,139.56,4810.0,137.3567,137.6125,137.2977,137.2977,4810.0
2023-03-08 09:50:00,139.57,140.07,139.57,140.06,2466.0,137.3076,137.7994,137.3076,137.7896,2466.0
2023-03-08 09:55:00,140.12,140.38,140.06,140.27,1426.0,137.8486,138.1044,137.7896,137.9962,1426.0
2023-03-08 10:00:00,140.23,140.25,139.37,139.67,8548.0,137.9569,137.9765,137.1108,137.4059,8548.0
2023-03-08 10:05:00,139.61,139.84,139.43,139.75,38150.0,137.3469,137.5732,137.1698,137.4846,38150.0
2023-03-08 10:10:00,139.83,140.02,139.76,139.78,3340.0,137.5633,137.7503,137.4945,137.5141,3340.0
2023-03-08 10:15:00,139.76,139.81,139.59,139.59,12512.0,137.4945,137.5437,137.3272,137.3272,12512.0
2023-03-08 10:20:00,139.72,140.25,139.55,140.25,5404.0,137.4551,137.9765,137.2879,137.9765,5404.0
2023-03-08 10:25:00,140.16,140.2,139.97,140.03,3301.0,137.888,137.9273,137.7011,137.7601,3301.0
2023-03-08 10:30:00,140.03,140.5,139.96,140.48,6968.0,137.7601,138.2225,137.6912,138.2028,6968.0
2023-03-08 10:35:00,140.63,140.74,140.52,140.6,5986.0,138.3504,138.4586,138.2422,138.3209,5986.0
2023-03-08 10:40:00,140.59,140.66,140.5,140.62,13405.0,138.311,138.3799,138.2225,138.3405,13405.0
2023-03-08 10:45:00,140.64,140.82,140.2,140.2,9848.0,138.3602,138.5373,137.9273,137.9273,9848.0
2023-03-08 10:50:00,140.2,140.42,140.07,140.33,5651.0,137.9273,138.1438,137.7994,138.0552,5651.0
2023-03-08 10:55:00,140.34,140.57,140.32,140.44,3016.0,138.0651,138.2913,138.0454,138.1635,3016.0
2023-03-08 11:00:00,140.5,140.67,140.46,140.61,2088.0,138.2225,138.3897,138.1831,138.3307,2088.0
2023-03-08 11:05:00,140.65,141.02,140.65,140.96,12570.0,138.37,138.734,138.37,138.675,12570.0
2023-03-08 11:10:00,141.03,141.18,140.87,140.97,12034.0,138.7439,138.8915,138.5865,138.6849,12034.0
2023-03-08 11:15:00,141.1,141.19,140.89,140.9,1503.0,138.8128,138.9013,138.6062,138.616,1503.0
2023-03-08 11:20:00,140.86,141.18,140.83,141.1,3600.0,138.5766,138.8915,138.5471,138.8128,3600.0
2023-03-08 11:25:00,141.01,141.13,140.92,140.99,3572.0,138.7242,138.8423,138.6357,138.7045,3572.0
2023-03-08 11:30:00,141.0,141.04,140.88,140.96,5137.0,138.7144,138.7537,138.5963,138.675,5137.0
2023-03-08 11:35:00,141.03,141.03,140.86,141.03,2113.0,138.7439,138.7439,138.5766,138.7439,2113.0
2023-03-08 11:40:00,141.08,141.25,141.03,141.24,3841.0,138.7931,138.9603,138.7439,138.9505,3841.0
2023-03-08 11:45:00,141.25,141.29,141.11,141.21,8130.0,138.9603,138.9997,138.8226,138.921,8130.0
2023-03-08 11:50:00,141.15,141.34,141.04,141.34,7334.0,138.8619,139.0489,138.7537,139.0489,7334.0
2023-03-08 11:55:00,141.32,141.58,141.32,141.49,5609.0,139.0292,139.285,139.0292,139.1964,5609.0
2023-03-08 12:00:00,141.4,141.5,141.35,141.5,4924.0,139.1079,139.2063,139.0587,139.2063,4924.0
2023-03-08 12:05:00,141.49,141.52,141.17,141.17,18422.0,139.1964,139.2259,138.8816,138.8816,18422.0
2023-03-08 12:10:00,141.1,141.2,140.97,141.06,1200.0,138.8128,138.9111,138.6849,138.7734,1200.0
2023-03-08 12:15:00,141.06,141.27,141.05,141.25,3898.0,138.7734,138.98,138.7636,138.9603,3898.0
2023-03-08 12:20:00,141.24,141.3,141.03,141.03,7527.0,138.9505,139.0095,138.7439,138.7439,7527.0
2023-03-08 12:25:00,140.94,140.94,140.74,140.82,4859.0,138.6553,138.6553,138.4586,138.5373,4859.0
2023-03-08 12:30:00,140.75,140.75,140.34,140.35,6810.0,138.4684,138.4684,138.0651,138.0749,6810.0
2023-03-08 12:35:00,140.36,140.37,140.27,140.28,3514.0,138.0847,138.0946,137.9962,138.006,3514.0
2023-03-08 12:40:00,140.28,140.53,140.28,140.44,4268.0,138.006,138.252,138.006,138.1635,4268.0
2023-03-08 12:45:00,140.38,140.42,140.25,140.3,2000.0,138.1044,138.1438,137.9765,138.0257,2000.0
2023-03-08 12:50:00,140.3,140.33,140.06,140.06,2784.0,138.0257,138.0552,137.7896,137.7896,2784.0
2023-03-08 12:55:00,140.01,140.37,139.98,140.3,3190.0,137.7404,138.0946,137.7109,138.0257,3190.0
2023-03-08 13:00:00,140.24,140.39,139.99,140.19,4495.0,137.9667,138.1143,137.7207,137.9175,4495.0
2023-03-08 13:05:00,140.14,140.3,140.09,140.16,2907.0,137.8683,138.0257,137.8191,137.888,2907.0
2023-03-08 13:10:00,140.14,140.15,140.0,140.08,4344.0,137.8683,137.8782,137.7306,137.8093,4344.0
2023-03-08 13:15:00,139.98,140.13,139.9,140.09,3728.0,137.7109,137.8585,137.6322,137.8191,3728.0
2023-03-08 13:20:00,140.0,140.23,139.99,140.21,2185.0,137.7306,137.9569,137.7207,137.9372,2185.0
2023-03-08 13:25:00,140.26,140.38,140.04,140.04,4718.0,137.9864,138.1044,137.7699,137.7699,4718.0
2023-03-08 13:30:00,140.05,140.1,139.92,140.03,5728.0,137.7798,137.829,137.6519,137.7601,5728.0
2023-03-08 13:35:00,140.03,140.26,140.01,140.21,4021.0,137.7601,137.9864,137.7404,137.9372,4021.0
2023-03-08 13:40:00,140.19,140.19,139.99,139.99,4168.0,137.9175,137.9175,137.7207,137.7207,4168.0
2023-03-08 13:45:00,139.94,140.02,139.81,139.89,5930.0,137.6716,137.7503,137.5437,137.6224,5930.0
2023-03-08 13:50:00,139.87,139.87,139.66,139.84,13108.0,137.6027,137.6027,137.3961,137.5732,13108.0
2023-03-08 13:55:00,139.8,139.85,139.69,139.82,4701.0,137.5338,137.583,137.4256,137.5535,4701.0
2023-03-08 14:00:00,139.84,140.17,139.84,140.06,3005.0,137.5732,137.8978,137.5732,137.7896,3005.0
2023-03-08 14:05:00,140.08,140.35,140.08,140.34,12216.0,137.8093,138.0749,137.8093,138.0651,12216.0
2023-03-08 14:10:00,140.3,140.43,140.26,140.27,5860.0,138.0257,138.1536,137.9864,137.9962,5860.0
2023-03-08 14:15:00,140.25,140.36,140.13,140.13,7936.0,137.9765,138.0847,137.8585,137.8585,7936.0
2023-03-08 14:20:00,140.17,140.23,140.1,140.1,3281.0,137.8978,137.9569,137.829,137.829,3281.0
2023-03-08 14:25:00,140.06,140.36,140.02,140.36,3732.0,137.7896,138.0847,137.7503,138.0847,3732.0
2023-03-08 14:30:00,140.36,140.36,140.22,140.26,3562.0,138.0847,138.0847,137.947,137.9864,3562.0
2023-03-08 14:35:00,140.18,140.28,140.18,140.25,2622.0,137.9077,138.006,137.9077,137.9765,2622.0
2023-03-08 14:40:00,140.22,140.22,140.04,140.2,2477.0,137.947,137.947,137.7699,137.9273,2477.0
2023-03-08 14:45:00,140.22,140.32,140.18,140.28,4220.0,137.947,138.0454,137.9077,138.006,4220.0
2023-03-08 14:50:00,140.22,140.3,140.15,140.26,3915.0,137.947,138.0257,137.8782,137.9864,3915.0
2023-03-08 14:55:00,140.24,140.24,140.11,140.17,3214.0,137.9667,137.9667,137.8388,137.8978,3214.0
2023-03-08 15:00:00,140.2,140.3,140.17,140.29,6734.0,137.9273,138.0257,137.8978,138.0159,6734.0
2023-03-08 15:05:00,140.24,140.51,140.2,140.51,7388.0,137.9667,138.2323,137.9273,138.2323,7388.0
2023-03-08 15:10:00,140.47,140.5,140.37,140.4,5162.0,138.193,138.2225,138.0946,138.1241,5162.0
2023-03-08 15:15:00,140.39,140.44,140.32,140.32,6425.0,138.1143,138.1635,138.0454,138.0454,6425.0
2023-03-08 15:20:00,140.33,140.58,140.31,140.37,9150.0,138.0552,138.3012,138.0356,138.0946,9150.0
2023-03-08 15:25:00,140.37,140.52,140.37,140.5,7501.0,138.0946,138.2422,138.0946,138.2225,7501.0
2023-03-08 15:30:00,140.5,140.57,140.44,140.44,5761.0,138.2225,138.2913,138.1635,138.1635,5761.0
2023-03-08 15:35:00,140.49,140.71,140.47,140.56,12589.0,138.2126,138.4291,138.193,138.2815,12589.0
2023-03-08 15:40:00,140.61,140.8,140.61,140.77,20649.0,138.3307,138.5176,138.3307,138.4881,20649.0
2023-03-08 15:45:00,140.78,140.97,140.67,140.76,16279.0,138.4979,138.6849,138.3897,138.4783,16279.0
2023-03-08 15:50:00,140.77,140.93,140.72,140.83,22195.0,138.4881,138.6455,138.4389,138.5471,22195.0
2023-03-08 15:55:00,140.81,141.03,140.8,140.91,64628.0,138.5275,138.7439,138.5176,138.6258,64628.0
2023-03-09 09:30:00,141.26,141.49,140.92,141.03,22791.0,138.9702,139.1964,138.6357,138.7439,22791.0
2023-03-09 09:35:00,141.02,141.86,141.02,141.39,17236.0,138.734,139.5604,138.734,139.0981,17236.0
2023-03-09 09:40:00,141.6,141.8,141.59,141.77,4827.0,139.3046,139.5014,139.2948,139.4719,4827.0
2023-03-09 09:45:00,141.86,141.87,141.8,141.86,763.0,139.5604,139.5703,139.5014,139.5604,763.0
2023-03-09 09:50:00,141.93,141.94,141.47,141.83,11925.0,139.6293,139.6391,139.1768,139.5309,11925.0
2023-03-09 09:55:00,141.86,141.86,141.79,141.83,1346.0,139.5604,139.5604,139.4916,139.5309,1346.0
2023-03-09 10:00:00,141.78,141.96,141.66,141.92,11218.0,139.4817,139.6588,139.3637,139.6195,11218.0
2023-03-09 10:05:00,141.97,142.0,141.37,141.56,6317.0,139.6686,139.6982,139.0784,139.2653,6317.0
2023-03-09 10:10:00,141.56,141.68,141.03,141.19,4324.0,139.2653,139.3833,138.7439,138.9013,4324.0
2023-03-09 10:15:00,141.26,141.29,141.05,141.13,2705.0,138.9702,138.9997,138.7636,138.8423,2705.0
2023-03-09 10:20:00,141.06,141.09,140.91,141.01,8171.0,138.7734,138.8029,138.6258,138.7242,8171.0
2023-03-09 10:25:00,140.98,141.29,140.97,141.24,5795.0,138.6947,138.9997,138.6849,138.9505,5795.0
2023-03-09 10:30:00,141.32,141.65,141.32,141.65,3219.0,139.0292,139.3538,139.0292,139.3538,3219.0
2023-03-09 10:35:00,141.65,141.81,141.65,141.74,2485.0,139.3538,139.5112,139.3538,139.4424,2485.0
2023-03-09 10:40:00,141.78,141.95,141.74,141.9,5908.0,139.4817,139.649,139.4424,139.5998,5908.0
2023-03-09 10:45:00,141.91,141.91,141.7,141.78,2241.0,139.6096,139.6096,139.403,139.4817,2241.0
2023-03-09 10:50:00,141.69,141.69,141.49,141.58,3258.0,139.3932,139.3932,139.1964,139.285,3258.0
2023-03-09 10:55:00,141.63,141.7,141.37,141.49,4285.0,139.3342,139.403,139.0784,139.1964,4285.0
2023-03-09 11:00:00,141.41,141.46,141.16,141.43,4176.0,139.1177,139.1669,138.8718,139.1374,4176.0
2023-03-09 11:05:00,141.47,141.47,141.18,141.41,3100.0,139.1768,139.1768,138.8915,139.1177,3100.0
2023-03-09 11:10:00,141.26,141.39,141.25,141.39,1442.0,138.9702,139.0981,138.9603,139.0981,1442.0
2023-03-09 11:15:00,141.3,141.34,141.17,141.3,1190.0,139.0095,139.0489,138.8816,139.0095,1190.0
2023-03-09 11:20:00,141.27,141.36,141.21,141.3,3312.0,138.98,139.0685,138.921,139.0095,3312.0
2023-03-09 11:25:00,141.3,141.37,141.28,141.35,3903.0,139.0095,139.0784,138.9898,139.0587,3903.0
2023-03-09 11:30:00,141.33,141.43,141.25,141.26,7183.0,139.039,139.1374,138.9603,138.9702,7183.0
2023-03-09 11:35:00,141.29,141.38,141.19,141.19,9327.0,138.9997,139.0882,138.9013,138.9013,9327.0
2023-03-09 11:40:00,141.19,141.35,141.18,141.34,2429.0,138.9013,139.0587,138.8915,139.0489,2429.0
2023-03-09 11:45:00,141.31,141.33,141.24,141.3,2232.0,139.0193,139.039,138.9505,139.0095,2232.0
2023-03-09 11:50:00,141.25,141.25,141.11,141.19,6812.0,138.9603,138.9603,138.8226,138.9013,6812.0
2023-03-09 11:55:00,141.19,141.19,141.08,141.12,1860.0,138.9013,138.9013,138.7931,138.8324,1860.0
2023-03-09 12:00:00,141.16,141.27,140.98,141.14,5498.0,138.8718,138.98,138.6947,138.8521,5498.0
2023-03-09 12:05:00,141.14,141.16,141.06,141.14,3378.0,138.8521,138.8718,138.7734,138.8521,3378.0
2023-03-09 12:10:00,141.17,141.27,141.13,141.19,1769.0,138.8816,138.98,138.8423,138.9013,1769.0
2023-03-09 12:15:00,141.26,141.41,141.19,141.41,6452.0,138.9702,139.1177,138.9013,139.1177,6452.0
2023-03-09 12:20:00,141.38,141.38,141.15,141.21,8658.0,139.0882,139.0882,138.8619,138.921,8658.0
2023-03-09 12:25:00,141.2,141.41,141.18,141.41,2276.0,138.9111,139.1177,138.8915,139.1177,2276.0
2023-03-09 12:30:00,141.39,141.42,141.33,141.36,2224.0,139.0981,139.1276,139.039,139.0685,2224.0
2023-03-09 12:35:00,141.34,141.34,141.2,141.32,4460.0,139.0489,139.0489,138.9111,139.0292,4460.0
2023-03-09 12:40:00,141.33,141.47,141.16,141.21,3953.0,139.039,139.1768,138.8718,138.921,3953.0
2023-03-09 12:45:00,141.24,141.39,141.23,141.39,5650.0,138.9505,139.0981,138.9406,139.0981,5650.0
2023-03-09 12:50:00,141.22,141.31,140.9,140.92,4654.0,138.9308,139.0193,138.616,138.6357,4654.0
2023-03-09 12:55:00,140.91,141.07,140.83,141.05,5060.0,138.6258,138.7832,138.5471,138.7636,5060.0
2023-03-09 13:00:00,141.06,141.12,140.94,141.09,3504.0,138.7734,138.8324,138.6553,138.8029,3504.0
2023-03-09 13:05:00,141.08,141.08,140.9,140.94,6434.0,138.7931,138.7931,138.616,138.6553,6434.0
2023-03-09 13:10:00,140.94,141.07,140.88,140.9,3800.0,138.6553,138.7832,138.5963,138.616,3800.0
2023-03-09 13:15:00,140.9,140.99,140.55,140.72,3040.0,138.616,138.7045,138.2717,138.4389,3040.0
2023-03-09 13:20:00,140.64,140.71,140.46,140.47,10780.0,138.3602,138.4291,138.1831,138.193,10780.0
2023-03-09 13:25:00,140.47,140.6,140.33,140.33,6849.0,138.193,138.3209,138.0552,138.0552,6849.0
2023-03-09 13:30:00,140.32,140.33,140.07,140.28,7018.0,138.0454,138.0552,137.7994,138.006,7018.0
2023-03-09 13:35:00,140.19,140.2,139.97,139.97,1235.0,137.9175,137.9273,137.7011,137.7011,1235.0
2023-03-09 13:40:00,140.02,140.13,139.9,140.05,8747.0,137.7503,137.8585,137.6322,137.7798,8747.0
2023-03-09 13:45:00,140.06,140.06,139.88,139.9,6997.0,137.7896,137.7896,137.6125,137.6322,6997.0
2023-03-09 13:50:00,139.87,139.97,139.76,139.8,3668.0,137.6027,137.7011,137.4945,137.5338,3668.0
2023-03-09 13:55:00,139.77,139.9,139.77,139.81,2087.0,137.5043,137.6322,137.5043,137.5437,2087.0
2023-03-09 14:00:00,139.81,139.98,139.41,139.41,10180.0,137.5437,137.7109,137.1501,137.1501,10180.0
2023-03-09 14:05:00,139.44,139.67,139.41,139.63,4452.0,137.1797,137.4059,137.1501,137.3666,4452.0
2023-03-09 14:10:00,139.61,139.74,139.48,139.74,4699.0,137.3469,137.4748,137.219,137.4748,4699.0
2023-03-09 14:15:00,139.67,139.69,139.38,139.63,20112.0,137.4059,137.4256,137.1206,137.3666,20112.0
2023-03-09 14:20:00,139.64,139.82,139.59,139.81,6004.0,137.3764,137.5535,137.3272,137.5437,6004.0
2023-03-09 14:25:00,139.85,139.85,139.56,139.56,6415.0,137.583,137.583,137.2977,137.2977,6415.0
2023-03-09 14:30:00,139.54,139.55,139.25,139.37,11730.0,137.278,137.2879,136.9927,137.1108,11730.0
2023-03-09 14:35:00,139.39,139.6,139.39,139.52,5391.0,137.1305,137.3371,137.1305,137.2584,5391.0
2023-03-09 14:40:00,139.55,139.72,139.54,139.67,16864.0,137.2879,137.4551,137.278,137.4059,16864.0
2023-03-09 14:45:00,139.71,139.85,139.57,139.66,16829.0,137.4453,137.583,137.3076,137.3961,16829.0
2023-03-09 14:50:00,139.61,139.63,139.41,139.49,7062.0,137.3469,137.3666,137.1501,137.2288,7062.0
2023-03-09 14:55:00,139.45,139.46,139.17,139.2,25158.0,137.1895,137.1993,136.914,136.9436,25158.0
2023-03-09 15:00:00,139.22,139.31,139.04,139.09,28399.0,136.9632,137.0518,136.7861,136.8353,28399.0
2023-03-09 15:05:00,139.14,139.2,138.75,138.88,12805.0,136.8845,136.9436,136.5008,136.6287,12805.0
2023-03-09 15:10:00,138.84,138.94,138.75,138.87,18185.0,136.5894,136.6878,136.5008,136.6189,18185.0
2023-03-09 15:15:00,138.83,138.83,138.54,138.55,7944.0,136.5795,136.5795,136.2942,136.3041,7944.0
2023-03-09 15:20:00,138.55,138.85,138.3,138.69,24985.0,136.3041,136.5992,136.0581,136.4418,24985.0
2023-03-09 15:25:00,138.65,139.04,138.61,138.82,9380.0,136.4025,136.7861,136.3631,136.5697,9380.0
2023-03-09 15:30:00,138.77,139.2,138.75,139.05,12832.0,136.5205,136.9436,136.5008,136.796,12832.0
2023-03-09 15:35:00,139.05,139.26,138.91,139.25,22482.0,136.796,137.0026,136.6583,136.9927,22482.0
2023-03-09 15:40:00,139.25,139.29,139.07,139.07,18736.0,136.9927,137.0321,136.8157,136.8157,18736.0
2023-03-09 15:45:00,139.05,139.13,138.77,139.08,41465.0,136.796,136.8747,136.5205,136.8255,41465.0
2023-03-09 15:50:00,139.07,139.43,139.07,139.43,70122.0,136.8157,137.1698,136.8157,137.1698,70122.0
2023-03-09 15:55:00,139.4,139.52,138.8,138.9,84693.0,137.1403,137.2584,136.55,136.6484,84693.0
2023-03-10 09:30:00,139.19,139.44,138.57,139.01,29786.0,136.9337,137.1797,136.3238,136.7566,29786.0
2023-03-10 09:35:00,138.92,139.25,138.81,138.81,13476.0,136.6681,136.9927,136.5599,136.5599,13476.0
2023-03-10 09:40:00,138.27,138.91,138.27,138.59,9502.0,136.0286,136.6583,136.0286,136.3434,9502.0
2023-03-10 09:45:00,138.49,138.63,137.66,138.1,50009.0,136.2451,136.3828,135.4285,135.8614,50009.0
2023-03-10 09:50:00,138.06,138.06,137.34,137.34,22911.0,135.822,135.822,135.1137,135.1137,22911.0
2023-03-10 09:55:00,137.35,137.81,137.15,137.53,5862.0,135.1235,135.5761,134.9268,135.3006,5862.0
2023-03-10 10:00:00,137.39,137.76,136.87,136.9,38157.0,135.1629,135.5269,134.6513,134.6808,38157.0
2023-03-10 10:05:00,136.9,137.02,136.16,136.38,53163.0,134.6808,134.7989,133.9528,134.1693,53163.0
2023-03-10 10:10:00,136.38,136.74,136.09,136.37,53303.0,134.1693,134.5234,133.884,134.1594,53303.0
2023-03-10 10:15:00,136.27,136.45,135.95,136.19,15436.0,134.061,134.2381,133.7462,133.9823,15436.0
2023-03-10 10:20:00,136.15,136.37,135.59,136.0,11940.0,133.943,134.1594,133.3921,133.7954,11940.0
2023-03-10 10:25:00,136.05,136.06,135.58,135.79,19086.0,133.8446,133.8545,133.3822,133.5888,19086.0
2023-03-10 10:30:00,135.74,136.45,135.74,136.18,6967.0,133.5396,134.2381,133.5396,133.9725,6967.0
2023-03-10 10:35:00,136.35,136.51,136.2,136.2,7041.0,134.1397,134.2972,133.9922,133.9922,7041.0
2023-03-10 10:40:00,136.29,136.43,136.14,136.16,7600.0,134.0807,134.2185,133.9332,133.9528,7600.0
2023-03-10 10:45:00,136.19,136.27,135.67,135.98,10610.0,133.9823,134.061,133.4708,133.7757,10610.0
2023-03-10 10:50:00,135.97,136.27,135.64,136.27,72615.0,133.7659,134.061,133.4413,134.061,72615.0
2023-03-10 10:55:00,136.41,137.15,136.22,136.97,8754.0,134.1988,134.9268,134.0119,134.7497,8754.0
2023-03-10 11:00:00,136.91,136.91,136.56,136.56,2105.0,134.6907,134.6907,134.3463,134.3463,2105.0
2023-03-10 11:05:00,136.57,136.82,136.56,136.82,4741.0,134.3562,134.6021,134.3463,134.6021,4741.0
2023-03-10 11:10:00,136.81,136.94,136.64,136.64,3724.0,134.5923,134.7202,134.425,134.425,3724.0
2023-03-10 11:15:00,136.57,136.7,136.52,136.69,2013.0,134.3562,134.4841,134.307,134.4742,2013.0
2023-03-10 11:20:00,136.78,137.14,136.78,137.12,3352.0,134.5628,134.9169,134.5628,134.8973,3352.0
2023-03-10 11:25:00,137.14,137.48,136.99,137.41,4102.0,134.9169,135.2514,134.7694,135.1826,4102.0
2023-03-10 11:30:00,137.48,137.66,137.48,137.63,10081.0,135.2514,135.4285,135.2514,135.399,10081.0
2023-03-10 11:35:00,137.65,137.79,137.46,137.72,15958.0,135.4187,135.5564,135.2318,135.4875,15958.0
2023-03-10 11:40:00,137.78,137.81,137.52,137.58,5961.0,135.5466,135.5761,135.2908,135.3498,5961.0
2023-03-10 11:45:00,137.61,137.61,137.14,137.25,7638.0,135.3793,135.3793,134.9169,135.0252,7638.0
2023-03-10 11:50:00,137.2,137.31,137.08,137.31,4905.0,134.976,135.0842,134.8579,135.0842,4905.0
2023-03-10 11:55:00,137.29,137.5,137.23,137.25,17826.0,135.0645,135.2711,135.0055,135.0252,17826.0
2023-03-10 12:00:00,137.32,137.72,137.32,137.6,5618.0,135.094,135.4875,135.094,135.3695,5618.0
2023-03-10 12:05:00,137.57,137.6,137.29,137.4,16418.0,135.34,135.3695,135.0645,135.1727,16418.0
2023-03-10 12:10:00,137.36,137.6,137.35,137.47,10199.0,135.1334,135.3695,135.1235,135.2416,10199.0
2023-03-10 12:15:00,137.47,137.48,136.56,136.56,14515.0,135.2416,135.2514,134.3463,134.3463,14515.0
2023-03-10 12:20:00,136.55,136.94,136.51,136.86,13514.0,134.3365,134.7202,134.2972,134.6415,13514.0
2023-03-10 12:25:00,136.86,137.01,136.6,136.82,19384.0,134.6415,134.7891,134.3857,134.6021,19384.0
2023-03-10 12:30:00,136.81,137.37,136.81,137.08,11749.0,134.5923,135.1432,134.5923,134.8579,11749.0
2023-03-10 12:35:00,137.08,137.26,136.9,137.26,10483.0,134.8579,135.035,134.6808,135.035,10483.0
2023-03-10 12:40:00,137.19,137.19,136.4,136.58,6956.0,134.9661,134.9661,134.1889,134.366,6956.0
2023-03-10 12:45:00,136.44,136.44,135.91,136.03,3684.0,134.2283,134.2283,133.7069,133.8249,3684.0
2023-03-10 12:50:00,136.1,136.12,135.84,135.84,4447.0,133.8938,133.9135,133.638,133.638,4447.0
2023-03-10 12:55:00,135.83,135.84,135.67,135.84,4773.0,133.6282,133.638,133.4708,133.638,4773.0
2023-03-10 13:00:00,135.78,136.02,135.78,135.98,4800.0,133.579,133.8151,133.579,133.7757,4800.0
2023-03-10 13:05:00,135.94,136.04,135.82,135.85,9747.0,133.7364,133.8348,133.6183,133.6479,9747.0
2023-03-10 13:10:00,135.84,136.03,135.79,135.96,4413.0,133.638,133.8249,133.5888,133.7561,4413.0
2023-03-10 13:15:00,135.94,135.94,135.46,135.46,2829.0,133.7364,133.7364,133.2642,133.2642,2829.0
2023-03-10 13:20:00,135.35,135.51,135.35,135.44,3783.0,133.156,133.3134,133.156,133.2445,3783.0
2023-03-10 13:25:00,135.36,135.36,135.01,135.26,2812.0,133.1658,133.1658,132.8215,133.0674,2812.0
2023-03-10 13:30:00,135.17,135.27,135.02,135.06,7819.0,132.9789,133.0773,132.8313,132.8707,7819.0
2023-03-10 13:35:00,134.99,135.12,134.92,135.0,3757.0,132.8018,132.9297,132.7329,132.8116,3757.0
2023-03-10 13:40:00,135.0,135.17,134.99,135.15,6240.0,132.8116,132.9789,132.8018,132.9592,6240.0
2023-03-10 13:45:00,135.17,135.23,134.83,134.83,1834.0,132.9789,133.0379,132.6444,132.6444,1834.0
2023-03-10 13:50:00,134.89,135.0,134.71,134.91,8860.0,132.7034,132.8116,132.5263,132.7231,8860.0
2023-03-10 13:55:00,134.83,135.14,134.79,134.98,12272.0,132.6444,132.9494,132.605,132.792,12272.0
2023-03-10 14:00:00,135.01,135.52,135.0,135.52,16423.0,132.8215,133.3232,132.8116,133.3232,16423.0
2023-03-10 14:05:00,135.57,135.76,135.29,135.76,5234.0,133.3724,133.5593,133.0969,133.5593,5234.0
2023-03-10 14:10:00,135.82,136.05,135.53,135.56,4654.0,133.6183,133.8446,133.333,133.3626,4654.0
2023-03-10 14:15:00,135.56,135.58,135.24,135.53,6244.0,133.3626,133.3822,133.0477,133.333,6244.0
2023-03-10 14:20:00,135.45,135.49,135.3,135.44,6075.0,133.2543,133.2937,133.1068,133.2445,6075.0
2023-03-10 14:25:00,135.32,135.37,135.05,135.28,22849.0,133.1264,133.1756,132.8608,133.0871,22849.0
2023-03-10 14:30:00,135.3,135.62,135.3,135.49,8349.0,133.1068,133.4216,133.1068,133.2937,8349.0
2023-03-10 14:35:00,135.52,135.75,135.33,135.68,19075.0,133.3232,133.5495,133.1363,133.4806,19075.0
2023-03-10 14:40:00,135.5,135.92,135.49,135.6,6580.0,133.3035,133.7167,133.2937,133.4019,6580.0
2023-03-10 14:45:00,135.6,136.39,135.6,136.39,7021.0,133.4019,134.1791,133.4019,134.1791,7021.0
2023-03-10 14:50:00,136.34,136.34,136.02,136.2,5166.0,134.1299,134.1299,133.8151,133.9922,5166.0
2023-03-10 14:55:00,136.19,136.48,136.12,136.37,11408.0,133.9823,134.2676,133.9135,134.1594,11408.0
2023-03-10 15:00:00,136.38,136.42,135.96,136.09,10547.0,134.1693,134.2086,133.7561,133.884,10547.0
2023-03-10 15:05:00,136.1,136.3,135.75,136.3,6835.0,133.8938,134.0906,133.5495,134.0906,6835.0
2023-03-10 15:10:00,136.2,136.45,135.98,135.99,9202.0,133.9922,134.2381,133.7757,133.7856,9202.0
2023-03-10 15:15:00,136.02,136.14,135.64,135.67,23730.0,133.8151,133.9332,133.4413,133.4708,23730.0
2023-03-10 15:20:00,135.52,135.72,135.46,135.67,10124.0,133.3232,133.52,133.2642,133.4708,10124.0
2023-03-10 15:25:00,135.75,135.9,135.53,135.8,9892.0,133.5495,133.697,133.333,133.5987,9892.0
2023-03-10 15:30:00,135.79,135.84,135.53,135.53,12612.0,133.5888,133.638,133.333,133.333,12612.0
2023-03-10 15:35:00,135.5,135.5,135.13,135.14,14013.0,133.3035,133.3035,132.9395,132.9494,14013.0
2023-03-10 15:40:00,135.13,135.15,134.82,134.96,16086.0,132.9395,132.9592,132.6346,132.7723,16086.0
2023-03-10 15:45:00,134.91,135.18,134.9,135.04,27204.0,132.7231,132.9887,132.7133,132.851,27204.0
2023-03-10 15:50:00,135.03,135.65,135.0,135.49,45442.0,132.8411,133.4511,132.8116,133.2937,45442.0
2023-03-10 15:55:00,135.51,135.73,135.3,135.71,76866.0,133.3134,133.5298,133.1068,133.5101,76866.0
2023-03-13 09:30:00,135.55,136.26,135.41,135.43,20389.0,133.3527,134.0512,133.215,133.2347,20389.0
2023-03-13 09:35:00,135.25,135.72,135.12,135.32,13048.0,133.0576,133.52,132.9297,133.1264,13048.0
2023-03-13 09:40:00,135.32,135.6,134.76,135.0,9151.0,133.1264,133.4019,132.5755,132.8116,9151.0
2023-03-13 09:45:00,134.89,136.85,134.89,136.69,8179.0,132.7034,134.6316,132.7034,134.4742,8179.0
2023-03-13 09:50:00,136.87,137.31,136.68,137.08,6013.0,134.6513,135.0842,134.4644,134.8579,6013.0
2023-03-13 09:55:00,136.93,137.22,136.87,136.95,4430.0,134.7103,134.9956,134.6513,134.73,4430.0
2023-03-13 10:00:00,137.01,137.22,136.6,137.22,11573.0,134.7891,134.9956,134.3857,134.9956,11573.0
2023-03-13 10:05:00,137.21,137.49,136.51,137.3,8693.0,134.9858,135.2613,134.2972,135.0743,8693.0
2023-03-13 10:10:00,137.28,137.33,136.23,136.37,8403.0,135.0547,135.1039,134.0217,134.1594,8403.0
2023-03-13 10:15:00,136.31,136.53,135.8,135.88,12647.0,134.1004,134.3168,133.5987,133.6774,12647.0
2023-03-13 10:20:00,135.75,136.04,135.37,135.37,20866.0,133.5495,133.8348,133.1756,133.1756,20866.0
2023-03-13 10:25:00,135.48,135.49,134.98,135.12,12833.0,133.2839,133.2937,132.792,132.9297,12833.0
2023-03-13 10:30:00,135.13,135.94,135.04,135.85,11829.0,132.9395,133.7364,132.851,133.6479,11829.0
2023-03-13 10:35:00,135.86,136.1,135.63,136.05,9417.0,133.6577,133.8938,133.4314,133.8446,9417.0
2023-03-13 10:40:00,136.18,136.73,135.79,136.73,6317.0,133.9725,134.5136,133.5888,134.5136,6317.0
2023-03-13 10:45:00,136.73,136.93,136.59,136.77,11811.0,134.5136,134.7103,134.3759,134.5529,11811.0
2023-03-13 10:50:00,136.9,137.01,136.64,136.92,12804.0,134.6808,134.7891,134.425,134.7005,12804.0
2023-03-13 10:55:00,136.99,137.54,136.96,137.24,28018.0,134.7694,135.3105,134.7399,135.0153,28018.0
2023-03-13 11:00:00,137.16,137.84,137.06,137.43,9942.0,134.9366,135.6056,134.8382,135.2022,9942.0
2023-03-13 11:05:00,137.47,137.78,137.46,137.72,6338.0,135.2416,135.5466,135.2318,135.4875,6338.0
2023-03-13 11:10:00,137.62,137.85,137.45,137.53,10350.0,135.3892,135.6154,135.2219,135.3006,10350.0
2023-03-13 11:15:00,137.6,137.83,137.43,137.58,7761.0,135.3695,135.5958,135.2022,135.3498,7761.0
2023-03-13 11:20:00,137.65,137.89,137.38,137.6,20363.0,135.4187,135.6548,135.1531,135.3695,20363.0
2023-03-13 11:25:00,137.59,138.15,137.41,138.06,13276.0,135.3596,135.9106,135.1826,135.822,13276.0
2023-03-13 11:30:00,138.04,138.06,137.67,137.72,11140.0,135.8024,135.822,135.4384,135.4875,11140.0
2023-03-13 11:35:00,137.71,137.74,137.33,137.36,12231.0,135.4777,135.5072,135.1039,135.1334,12231.0
2023-03-13 11:40:00,137.38,137.89,137.37,137.85,7195.0,135.1531,135.6548,135.1432,135.6154,7195.0
2023-03-13 11:45:00,137.83,138.06,137.51,138.06,8241.0,135.5958,135.822,135.2809,135.822,8241.0
2023-03-13 11:50:00,137.95,137.96,137.47,137.47,9770.0,135.7138,135.7237,135.2416,135.2416,9770.0
2023-03-13 11:55:00,137.39,137.85,137.29,137.85,8793.0,135.1629,135.6154,135.0645,135.6154,8793.0
2023-03-13 12:00:00,137.81,138.28,137.41,137.5,7829.0,135.5761,136.0385,135.1826,135.2711,7829.0
2023-03-13 12:05:00,137.5,137.99,137.5,137.93,5808.0,135.2711,135.7532,135.2711,135.6941,5808.0
2023-03-13 12:10:00,137.86,137.89,137.41,137.44,6298.0,135.6253,135.6548,135.1826,135.2121,6298.0
2023-03-13 12:15:00,137.41,137.81,137.41,137.53,8805.0,135.1826,135.5761,135.1826,135.3006,8805.0
2023-03-13 12:20:00,137.5,137.51,137.04,137.04,9726.0,135.2711,135.2809,134.8186,134.8186,9726.0
2023-03-13 12:25:00,136.94,137.3,136.94,137.14,5391.0,134.7202,135.0743,134.7202,134.9169,5391.0
2023-03-13 12:30:00,137.33,137.37,136.96,137.03,13299.0,135.1039,135.1432,134.7399,134.8087,13299.0
2023-03-13 12:35:00,137.07,137.38,136.98,137.38,7682.0,134.8481,135.1531,134.7595,135.1531,7682.0
2023-03-13 12:40:00,137.21,137.51,137.11,137.11,7178.0,134.9858,135.2809,134.8874,134.8874,7178.0
2023-03-13 12:45:00,137.05,137.33,136.66,136.72,11149.0,134.8284,135.1039,134.4447,134.5038,11149.0
2023-03-13 12:50:00,136.72,136.87,136.37,136.78,12559.0,134.5038,134.6513,134.1594,134.5628,12559.0
2023-03-13 12:55:00,136.76,136.9,136.66,136.82,7646.0,134.5431,134.6808,134.4447,134.6021,7646.0
2023-03-13 13:00:00,136.88,136.91,136.49,136.74,15297.0,134.6612,134.6907,134.2775,134.5234,15297.0
2023-03-13 13:05:00,136.74,137.0,136.62,137.0,5818.0,134.5234,134.7792,134.4054,134.7792,5818.0
2023-03-13 13:10:00,137.09,137.17,136.95,137.06,5696.0,134.8678,134.9465,134.73,134.8382,5696.0
2023-03-13 13:15:00,137.02,137.37,136.92,137.14,12096.0,134.7989,135.1432,134.7005,134.9169,12096.0
2023-03-13 13:20:00,137.18,137.18,137.0,137.05,5502.0,134.9563,134.9563,134.7792,134.8284,5502.0
2023-03-13 13:25:00,136.95,137.2,136.89,136.98,7451.0,134.73,134.976,134.671,134.7595,7451.0
2023-03-13 13:30:00,136.91,137.0,136.3,136.34,11639.0,134.6907,134.7792,134.0906,134.1299,11639.0
2023-03-13 13:35:00,136.37,137.19,136.37,137.1,8341.0,134.1594,134.9661,134.1594,134.8776,8341.0
2023-03-13 13:40:00,137.1,137.25,136.9,137.0,7508.0,134.8776,135.0252,134.6808,134.7792,7508.0
2023-03-13 13:45:00,137.01,137.12,136.78,136.84,6397.0,134.7891,134.8973,134.5628,134.6218,6397.0
2023-03-13 13:50:00,136.89,137.09,136.85,136.92,4407.0,134.671,134.8678,134.6316,134.7005,4407.0
2023-03-13 13:55:00,136.87,137.1,136.87,137.0,5340.0,134.6513,134.8776,134.6513,134.7792,5340.0
2023-03-13 14:00:00,137.05,137.21,136.95,137.02,7660.0,134.8284,134.9858,134.73,134.7989,7660.0
2023-03-13 14:05:00,136.95,137.13,136.9,136.9,8577.0,134.73,134.9071,134.6808,134.6808,8577.0
2023-03-13 14:10:00,136.9,137.04,136.79,136.79,6836.0,134.6808,134.8186,134.5726,134.5726,6836.0
2023-03-13 14:15:00,136.85,137.05,136.8,136.88,10176.0,134.6316,134.8284,134.5825,134.6612,10176.0
2023-03-13 14:20:00,136.81,136.91,136.68,136.85,5343.0,134.5923,134.6907,134.4644,134.6316,5343.0
2023-03-13 14:25:00,136.89,136.93,136.59,136.7,5603.0,134.671,134.7103,134.3759,134.4841,5603.0
2023-03-13 14:30:00,136.73,137.06,136.73,136.96,7983.0,134.5136,134.8382,134.5136,134.7399,7983.0
2023-03-13 14:35:00,136.97,136.97,136.59,136.68,7668.0,134.7497,134.7497,134.3759,134.4644,7668.0
2023-03-13 14:40:00,136.68,137.04,136.68,136.91,9186.0,134.4644,134.8186,134.4644,134.6907,9186.0
2023-03-13 14:45:00,136.82,136.93,136.7,136.93,3130.0,134.6021,134.7103,134.4841,134.7103,3130.0
2023-03-13 14:50:00,136.87,136.99,136.78,136.88,9147.0,134.6513,134.7694,134.5628,134.6612,9147.0
2023-03-13 14:55:00,136.95,137.03,136.81,137.0,7169.0,134.73,134.8087,134.5923,134.7792,7169.0
2023-03-13 15:00:00,137.03,137.24,136.73,136.73,7607.0,134.8087,135.0153,134.5136,134.5136,7607.0
2023-03-13 15:05:00,136.7,137.03,136.7,136.79,4661.0,134.4841,134.8087,134.4841,134.5726,4661.0
2023-03-13 15:10:00,136.83,137.1,136.83,137.02,9015.0,134.612,134.8776,134.612,134.7989,9015.0
2023-03-13 15:15:00,137.02,137.1,136.87,136.93,6694.0,134.7989,134.8776,134.6513,134.7103,6694.0
2023-03-13 15:20:00,136.92,136.92,136.49,136.53,7570.0,134.7005,134.7005,134.2775,134.3168,7570.0
2023-03-13 15:25:00,136.49,136.49,135.96,136.11,18741.0,134.2775,134.2775,133.7561,133.9036,18741.0
2023-03-13 15:30:00,136.11,136.44,136.11,136.38,26961.0,133.9036,134.2283,133.9036,134.1693,26961.0
2023-03-13 15:35:00,136.37,136.52,136.27,136.41,21622.0,134.1594,134.307,134.061,134.1988,21622.0
2023-03-13 15:40:00,136.43,136.56,136.25,136.33,27229.0,134.2185,134.3463,134.0414,134.1201,27229.0
2023-03-13 15:45:00,136.39,136.7,136.35,136.66,17290.0,134.1791,134.4841,134.1397,134.4447,17290.0
2023-03-13 15:50:00,136.62,136.9,136.33,136.81,57990.0,134.4054,134.6808,134.1201,134.5923,57990.0
2023-03-13 15:55:00,136.84,136.87,136.57,136.69,86647.0,134.6218,134.6513,134.3562,134.4742,86647.0
2023-03-14 09:30:00,138.44,138.79,138.18,138.49,26488.0,136.1959,136.5402,135.9401,136.2451,26488.0
2023-03-14 09:35:00,138.65,139.23,138.59,138.97,5808.0,136.4025,136.9731,136.3434,136.7173,5808.0
2023-03-14 09:40:00,139.01,139.09,138.38,138.38,21655.0,136.7566,136.8353,136.1368,136.1368,21655.0
2023-03-14 09:45:00,138.41,139.12,138.28,138.91,24432.0,136.1664,136.8648,136.0385,136.6583,24432.0
2023-03-14 09:50:00,138.75,138.75,138.05,138.26,11266.0,136.5008,136.5008,135.8122,136.0188,11266.0
2023-03-14 09:55:00,138.18,138.19,137.97,138.08,2042.0,135.9401,135.9499,135.7335,135.8417,2042.0
2023-03-14 10:00:00,138.16,138.92,138.13,138.92,8901.0,135.9204,136.6681,135.8909,136.6681,8901.0
2023-03-14 10:05:00,138.79,139.54,138.66,139.54,9410.0,136.5402,137.278,136.4123,137.278,9410.0
2023-03-14 10:10:00,139.46,139.6,138.79,139.0,12553.0,137.1993,137.3371,136.5402,136.7468,12553.0
2023-03-14 10:15:00,139.12,139.32,138.93,138.93,4732.0,136.8648,137.0616,136.6779,136.6779,4732.0
2023-03-14 10:20:00,139.0,139.2,138.91,138.91,2495.0,136.7468,136.9436,136.6583,136.6583,2495.0
2023-03-14 10:25:00,138.92,139.12,138.83,139.12,1499.0,136.6681,136.8648,136.5795,136.8648,1499.0
2023-03-14 10:30:00,139.17,139.22,138.96,139.06,11143.0,136.914,136.9632,136.7074,136.8058,11143.0
2023-03-14 10:35:00,138.95,139.14,138.82,138.93,5174.0,136.6976,136.8845,136.5697,136.6779,5174.0
2023-03-14 10:40:00,138.84,139.07,138.84,139.04,1400.0,136.5894,136.8157,136.5894,136.7861,1400.0
2023-03-14 10:45:00,139.09,139.28,139.09,139.19,2200.0,136.8353,137.0223,136.8353,136.9337,2200.0
2023-03-14 10:50:00,139.18,139.21,139.06,139.19,1943.0,136.9239,136.9534,136.8058,136.9337,1943.0
2023-03-14 10:55:00,139.24,139.24,138.85,138.85,3900.0,136.9829,136.9829,136.5992,136.5992,3900.0
2023-03-14 11:00:00,138.87,139.21,138.86,139.01,6406.0,136.6189,136.9534,136.6091,136.7566,6406.0
2023-03-14 11:05:00,139.02,139.05,138.84,138.87,3198.0,136.7665,136.796,136.5894,136.6189,3198.0
2023-03-14 11:10:00,138.89,138.99,138.89,138.99,3141.0,136.6386,136.737,136.6386,136.737,3141.0
2023-03-14 11:15:00,139.01,139.23,138.98,139.18,4050.0,136.7566,136.9731,136.7271,136.9239,4050.0
2023-03-14 11:20:00,139.18,139.24,139.04,139.24,3450.0,136.9239,136.9829,136.7861,136.9829,3450.0
2023-03-14 11:25:00,139.26,139.28,138.96,139.01,3893.0,137.0026,137.0223,136.7074,136.7566,3893.0
2023-03-14 11:30:00,139.08,139.14,138.99,139.1,4405.0,136.8255,136.8845,136.737,136.8452,4405.0
2023-03-14 11:35:00,139.05,139.07,138.96,138.96,9956.0,136.796,136.8157,136.7074,136.7074,9956.0
2023-03-14 11:40:00,138.96,138.98,138.77,138.92,5370.0,136.7074,136.7271,136.5205,136.6681,5370.0
2023-03-14 11:45:00,138.94,139.04,138.67,138.67,3980.0,136.6878,136.7861,136.4221,136.4221,3980.0
2023-03-14 11:50:00,138.52,138.57,138.34,138.56,2600.0,136.2746,136.3238,136.0975,136.3139,2600.0
2023-03-14 11:55:00,138.58,138.61,138.35,138.35,2900.0,136.3336,136.3631,136.1073,136.1073,2900.0
2023-03-14 12:00:00,138.34,138.52,138.29,138.35,4892.0,136.0975,136.2746,136.0483,136.1073,4892.0
2023-03-14 12:05:00,138.31,138.32,138.15,138.22,2914.0,136.068,136.0778,135.9106,135.9794,2914.0
2023-03-14 12:10:00,138.19,138.31,138.09,138.19,2850.0,135.9499,136.068,135.8515,135.9499,2850.0
2023-03-14 12:15:00,138.19,138.24,138.09,138.18,2795.0,135.9499,135.9991,135.8515,135.9401,2795.0
2023-03-14 12:20:00,138.22,138.22,137.82,137.86,3964.0,135.9794,135.9794,135.5859,135.6253,3964.0
2023-03-14 12:25:00,137.74,137.74,137.66,137.66,2438.0,135.5072,135.5072,135.4285,135.4285,2438.0
2023-03-14 12:30:00,137.75,137.76,137.58,137.65,4434.0,135.5171,135.5269,135.3498,135.4187,4434.0
2023-03-14 12:35:00,137.68,137.98,137.66,137.83,5834.0,135.4482,135.7433,135.4285,135.5958,5834.0
2023-03-14 12:40:00,137.85,137.86,137.52,137.6,3590.0,135.6154,135.6253,135.2908,135.3695,3590.0
2023-03-14 12:45:00,137.65,137.67,137.49,137.63,3004.0,135.4187,135.4384,135.2613,135.399,3004.0
2023-03-14 12:50:00,137.7,137.7,137.25,137.37,7217.0,135.4679,135.4679,135.0252,135.1432,7217.0
2023-03-14 12:55:00,137.32,137.49,137.17,137.49,1736.0,135.094,135.2613,134.9465,135.2613,1736.0
2023-03-14 13:00:00,137.29,137.37,137.07,137.07,4958.0,135.0645,135.1432,134.8481,134.8481,4958.0
2023-03-14 13:05:00,137.13,137.13,136.85,136.9,3157.0,134.9071,134.9071,134.6316,134.6808,3157.0
2023-03-14 13:10:00,136.79,136.93,136.79,136.81,1252.0,134.5726,134.7103,134.5726,134.5923,1252.0
2023-03-14 13:15:00,136.73,136.73,136.43,136.69,2770.0,134.5136,134.5136,134.2185,134.4742,2770.0
2023-03-14 13:20:00,136.66,136.72,136.57,136.66,6593.0,134.4447,134.5038,134.3562,134.4447,6593.0
2023-03-14 13:25:00,136.64,136.98,136.56,136.94,6615.0,134.425,134.7595,134.3463,134.7202,6615.0
2023-03-14 13:30:00,136.81,137.01,136.81,136.92,2730.0,134.5923,134.7891,134.5923,134.7005,2730.0
2023-03-14 13:35:00,136.92,137.29,136.91,137.23,8579.0,134.7005,135.0645,134.6907,135.0055,8579.0
2023-03-14 13:40:00,137.25,137.37,137.02,137.05,6597.0,135.0252,135.1432,134.7989,134.8284,6597.0
2023-03-14 13:45:00,137.12,137.32,137.12,137.16,3649.0,134.8973,135.094,134.8973,134.9366,3649.0
2023-03-14 13:50:00,137.22,137.28,137.12,137.15,3539.0,134.9956,135.0547,134.8973,134.9268,3539.0
2023-03-14 13:55:00,137.14,137.31,137.05,137.27,4961.0,134.9169,135.0842,134.8284,135.0448,4961.0
2023-03-14 14:00:00,137.32,137.4,137.17,137.32,5459.0,135.094,135.1727,134.9465,135.094,5459.0
2023-03-14 14:05:00,137.26,137.26,136.92,137.16,7223.0,135.035,135.035,134.7005,134.9366,7223.0
2023-03-14 14:10:00,137.28,137.41,137.28,137.41,2422.0,135.0547,135.1826,135.0547,135.1826,2422.0
2023-03-14 14:15:00,137.37,137.41,137.27,137.35,4565.0,135.1432,135.1826,135.0448,135.1235,4565.0
2023-03-14 14:20:00,137.28,137.45,137.23,137.42,2557.0,135.0547,135.2219,135.0055,135.1924,2557.0
2023-03-14 14:25:00,137.37,137.74,137.37,137.67,3081.0,135.1432,135.5072,135.1432,135.4384,3081.0
2023-03-14 14:30:00,137.66,137.82,137.57,137.62,3983.0,135.4285,135.5859,135.34,135.3892,3983.0
2023-03-14 14:35:00,137.57,137.57,137.32,137.42,3028.0,135.34,135.34,135.094,135.1924,3028.0
2023-03-14 14:40:00,137.4,137.43,137.31,137.39,3466.0,135.1727,135.2022,135.0842,135.1629,3466.0
2023-03-14 14:45:00,137.4,137.69,137.38,137.63,3425.0,135.1727,135.458,135.1531,135.399,3425.0
2023-03-14 14:50:00,137.56,137.71,137.45,137.62,5059.0,135.3301,135.4777,135.2219,135.3892,5059.0
2023-03-14 14:55:00,137.57,137.58,137.35,137.41,3108.0,135.34,135.3498,135.1235,135.1826,3108.0
2023-03-14 15:00:00,137.41,137.47,137.34,137.46,3267.0,135.1826,135.2416,135.1137,135.2318,3267.0
2023-03-14 15:05:00,137.44,137.49,137.03,137.06,4239.0,135.2121,135.2613,134.8087,134.8382,4239.0
2023-03-14 15:10:00,137.1,137.1,136.84,136.87,3097.0,134.8776,134.8776,134.6218,134.6513,3097.0
2023-03-14 15:15:00,136.83,137.12,136.78,137.11,7939.0,134.612,134.8973,134.5628,134.8874,7939.0
2023-03-14 15:20:00,137.16,137.16,136.94,136.94,4390.0,134.9366,134.9366,134.7202,134.7202,4390.0
2023-03-14 15:25:00,137.0,137.26,136.97,137.25,3947.0,134.7792,135.035,134.7497,135.0252,3947.0
2023-03-14 15:30:00,137.26,137.6,137.13,137.6,6371.0,135.035,135.3695,134.9071,135.3695,6371.0
2023-03-14 15:35:00,137.64,137.86,137.63,137.66,7188.0,135.4088,135.6253,135.399,135.4285,7188.0
2023-03-14 15:40:00,137.66,137.77,137.58,137.72,7143.0,135.4285,135.5367,135.3498,135.4875,7143.0
2023-03-14 15:45:00,137.68,137.78,137.5,137.75,10250.0,135.4482,135.5466,135.2711,135.5171,10250.0
2023-03-14 15:50:00,137.8,138.12,137.57,137.67,21225.0,135.5662,135.8811,135.34,135.4384,21225.0
2023-03-14 15:55:00,137.69,138.56,137.68,138.27,78692.0,135.458,136.3139,135.4482,136.0286,78692.0
2023-03-15 09:30:00,135.93,135.93,134.89,135.02,22666.0,133.7266,133.7266,132.7034,132.8313,22666.0
2023-03-15 09:35:00,135.16,135.23,134.78,135.21,4293.0,132.969,133.0379,132.5952,133.0182,4293.0
2023-03-15 09:40:00,135.13,135.2,134.85,135.2,4492.0,132.9395,133.0084,132.6641,133.0084,4492.0
2023-03-15 09:45:00,135.09,135.36,134.83,134.99,6283.0,132.9002,133.1658,132.6444,132.8018,6283.0
2023-03-15 09:50:00,134.89,134.94,134.35,134.49,6681.0,132.7034,132.7526,132.1722,132.3099,6681.0
2023-03-15 09:55:00,134.53,134.53,133.6,133.67,9209.0,132.3493,132.3493,131.4343,131.5032,9209.0
2023-03-15 10:00:00,133.55,133.92,133.29,133.51,15232.0,131.3851,131.7491,131.1294,131.3458,15232.0
2023-03-15 10:05:00,133.57,133.86,133.16,133.28,20874.0,131.4048,131.6901,131.0015,131.1195,20874.0
2023-03-15 10:10:00,133.27,133.42,132.89,132.92,13065.0,131.1097,131.2572,130.7358,130.7654,13065.0
2023-03-15 10:15:00,132.95,133.15,132.66,133.08,25956.0,130.7949,130.9916,130.5096,130.9228,25956.0
2023-03-15 10:20:00,133.26,133.36,132.66,132.7,7675.0,131.0998,131.1982,130.5096,130.5489,7675.0
2023-03-15 10:25:00,132.78,133.35,132.77,132.94,8852.0,130.6276,131.1884,130.6178,130.785,8852.0
2023-03-15 10:30:00,132.97,133.33,132.8,132.81,6002.0,130.8145,131.1687,130.6473,130.6571,6002.0
2023-03-15 10:35:00,132.87,133.31,132.85,133.1,4226.0,130.7162,131.149,130.6965,130.9424,4226.0
2023-03-15 10:40:00,133.09,133.1,132.67,132.81,8059.0,130.9326,130.9424,130.5194,130.6571,8059.0
2023-03-15 10:45:00,132.84,132.95,132.68,132.78,10124.0,130.6866,130.7949,130.5292,130.6276,10124.0
2023-03-15 10:50:00,132.79,133.5,132.79,133.23,13312.0,130.6375,131.3359,130.6375,131.0703,13312.0
2023-03-15 10:55:00,133.31,133.5,133.1,133.4,19935.0,131.149,131.3359,130.9424,131.2376,19935.0
2023-03-15 11:00:00,133.44,133.45,133.06,133.2,9610.0,131.2769,131.2868,130.9031,131.0408,9610.0
2023-03-15 11:05:00,133.19,133.5,133.05,133.05,8667.0,131.031,131.3359,130.8932,130.8932,8667.0
2023-03-15 11:10:00,133.08,133.24,133.03,133.12,6197.0,130.9228,131.0802,130.8736,130.9621,6197.0
2023-03-15 11:15:00,133.09,133.46,133.09,133.45,5327.0,130.9326,131.2966,130.9326,131.2868,5327.0
2023-03-15 11:20:00,133.46,133.46,133.03,133.11,16243.0,131.2966,131.2966,130.8736,130.9523,16243.0
2023-03-15 11:25:00,133.15,133.35,133.15,133.34,6244.0,130.9916,131.1884,130.9916,131.1785,6244.0
2023-03-15 11:30:00,133.35,133.5,133.22,133.27,6524.0,131.1884,131.3359,131.0605,131.1097,6524.0
2023-03-15 11:35:00,133.23,133.23,132.97,133.06,6964.0,131.0703,131.0703,130.8145,130.9031,6964.0
2023-03-15 11:40:00,133.0,133.34,132.98,133.22,7458.0,130.8441,131.1785,130.8244,131.0605,7458.0
2023-03-15 11:45:00,133.32,133.5,133.14,133.14,14260.0,131.1589,131.3359,130.9818,130.9818,14260.0
2023-03-15 11:50:00,133.14,133.14,132.77,132.9,9967.0,130.9818,130.9818,130.6178,130.7457,9967.0
2023-03-15 11:55:00,132.91,133.05,132.8,132.81,39320.0,130.7555,130.8932,130.6473,130.6571,39320.0
2023-03-15 12:00:00,132.79,133.18,132.69,132.83,72485.0,130.6375,131.0211,130.5391,130.6768,72485.0
2023-03-15 12:05:00,132.8,132.91,132.63,132.64,14294.0,130.6473,130.7555,130.4801,130.4899,14294.0
2023-03-15 12:10:00,132.62,132.7,132.54,132.64,8490.0,130.4702,130.5489,130.3915,130.4899,8490.0
2023-03-15 12:15:00,132.72,132.86,132.58,132.62,10650.0,130.5686,130.7063,130.4309,130.4702,10650.0
2023-03-15 12:20:00,132.58,132.73,132.49,132.64,8433.0,130.4309,130.5784,130.3423,130.4899,8433.0
2023-03-15 12:25:00,132.52,132.65,132.4,132.65,8195.0,130.3718,130.4997,130.2538,130.4997,8195.0
2023-03-15 12:30:00,132.63,132.85,132.62,132.7,11235.0,130.4801,130.6965,130.4702,130.5489,11235.0
2023-03-15 12:35:00,132.71,132.74,132.48,132.63,7774.0,130.5588,130.5883,130.3325,130.4801,7774.0
2023-03-15 12:40:00,132.7,132.73,132.48,132.61,5482.0,130.5489,130.5784,130.3325,130.4604,5482.0
2023-03-15 12:45:00,132.59,132.95,132.59,132.95,10050.0,130.4407,130.7949,130.4407,130.7949,10050.0
2023-03-15 12:50:00,132.89,132.9,132.6,132.67,7057.0,130.7358,130.7457,130.4505,130.5194,7057.0
2023-03-15 12:55:00,132.63,132.77,132.49,132.71,7760.0,130.4801,130.6178,130.3423,130.5588,7760.0
2023-03-15 13:00:00,132.72,132.84,132.71,132.74,5611.0,130.5686,130.6866,130.5588,130.5883,5611.0
2023-03-15 13:05:00,132.78,133.21,132.78,133.15,8363.0,130.6276,131.0506,130.6276,130.9916,8363.0
2023-03-15 13:10:00,133.22,133.5,133.14,133.45,9857.0,131.0605,131.3359,130.9818,131.2868,9857.0
2023-03-15 13:15:00,133.43,133.51,133.17,133.31,13886.0,131.2671,131.3458,131.0113,131.149,13886.0
2023-03-15 13:20:00,133.34,133.5,133.27,133.43,5766.0,131.1785,131.3359,131.1097,131.2671,5766.0
2023-03-15 13:25:00,133.45,133.51,133.32,133.37,4892.0,131.2868,131.3458,131.1589,131.2081,4892.0
2023-03-15 13:30:00,133.36,133.36,133.06,133.17,11868.0,131.1982,131.1982,130.9031,131.0113,11868.0
2023-03-15 13:35:00,133.2,133.26,132.88,132.88,11322.0,131.0408,131.0998,130.726,130.726,11322.0
2023-03-15 13:40:00,132.93,133.01,132.75,132.75,4608.0,130.7752,130.8539,130.5981,130.5981,4608.0
2023-03-15 13:45:00,132.75,132.78,132.52,132.58,4719.0,130.5981,130.6276,130.3718,130.4309,4719.0
2023-03-15 13:50:00,132.59,132.77,132.59,132.76,5806.0,130.4407,130.6178,130.4407,130.6079,5806.0
2023-03-15 13:55:00,132.71,132.87,132.53,132.66,10135.0,130.5588,130.7162,130.3817,130.5096,10135.0
2023-03-15 14:00:00,132.67,132.67,132.42,132.56,6945.0,130.5194,130.5194,130.2735,130.4112,6945.0
2023-03-15 14:05:00,132.56,132.77,132.54,132.63,8537.0,130.4112,130.6178,130.3915,130.4801,8537.0
2023-03-15 14:10:00,132.61,132.7,132.36,132.36,8185.0,130.4604,130.5489,130.2144,130.2144,8185.0
2023-03-15 14:15:00,132.35,132.56,132.2,132.47,8908.0,130.2046,130.4112,130.057,130.3226,8908.0
2023-03-15 14:20:00,132.48,133.15,132.45,133.15,11311.0,130.3325,130.9916,130.303,130.9916,11311.0
2023-03-15 14:25:00,133.05,133.65,132.98,133.28,16794.0,130.8932,131.4835,130.8244,131.1195,16794.0
2023-03-15 14:30:00,133.38,133.51,132.95,133.24,14616.0,131.2179,131.3458,130.7949,131.0802,14616.0
2023-03-15 14:35:00,133.16,133.51,133.02,133.42,11563.0,131.0015,131.3458,130.8637,131.2572,11563.0
2023-03-15 14:40:00,133.41,133.45,133.18,133.26,10152.0,131.2474,131.2868,131.0211,131.0998,10152.0
2023-03-15 14:45:00,133.28,133.32,133.12,133.18,9116.0,131.1195,131.1589,130.9621,131.0211,9116.0
2023-03-15 14:50:00,133.19,133.59,132.99,133.59,8748.0,131.031,131.4245,130.8342,131.4245,8748.0
2023-03-15 14:55:00,133.61,133.79,133.59,133.77,9618.0,131.4442,131.6212,131.4245,131.6016,9618.0
2023-03-15 15:00:00,133.8,134.0,133.47,133.49,14297.0,131.6311,131.8278,131.3064,131.3261,14297.0
2023-03-15 15:05:00,133.49,133.88,133.28,133.3,11597.0,131.3261,131.7098,131.1195,131.1392,11597.0
2023-03-15 15:10:00,133.16,133.59,133.16,133.45,10515.0,131.0015,131.4245,131.0015,131.2868,10515.0
2023-03-15 15:15:00,133.51,133.84,133.45,133.55,33760.0,131.3458,131.6704,131.2868,131.3851,33760.0
2023-03-15 15:20:00,133.53,133.73,133.26,133.58,12990.0,131.3655,131.5622,131.0998,131.4147,12990.0
2023-03-15 15:25:00,133.61,133.64,133.14,133.15,50793.0,131.4442,131.4737,130.9818,130.9916,50793.0
2023-03-15 15:30:00,133.15,133.4,133.11,133.26,24256.0,130.9916,131.2376,130.9523,131.0998,24256.0
2023-03-15 15:35:00,133.25,133.25,132.85,133.03,21470.0,131.09,131.09,130.6965,130.8736,21470.0
2023-03-15 15:40:00,132.98,133.13,132.74,133.13,14922.0,130.8244,130.9719,130.5883,130.9719,14922.0
2023-03-15 15:45:00,133.08,133.14,132.82,132.93,22375.0,130.9228,130.9818,130.667,130.7752,22375.0
2023-03-15 15:50:00,132.9,133.27,132.76,133.03,40605.0,130.7457,131.1097,130.6079,130.8736,40605.0
2023-03-15 15:55:00,133.06,134.09,133.06,134.05,124941.0,130.9031,131.9164,130.9031,131.877,124941.0
2023-03-16 09:30:00,133.97,134.42,133.38,134.16,28884.0,131.7983,132.241,131.2179,131.9852,28884.0
2023-03-16 09:35:00,134.37,134.72,134.23,134.48,12986.0,132.1918,132.5362,132.0541,132.3001,12986.0
2023-03-16 09:40:00,134.41,134.59,134.1,134.17,4097.0,132.2312,132.4083,131.9262,131.9951,4097.0
2023-03-16 09:45:00,134.3,134.35,133.39,133.39,10251.0,132.123,132.1722,131.2277,131.2277,10251.0
2023-03-16 09:50:00,133.55,133.76,133.15,133.59,7501.0,131.3851,131.5917,130.9916,131.4245,7501.0
2023-03-16 09:55:00,133.68,133.87,133.51,133.77,3602.0,131.513,131.7,131.3458,131.6016,3602.0
2023-03-16 10:00:00,133.73,133.8,132.86,132.97,7670.0,131.5622,131.6311,130.7063,130.8145,7670.0
2023-03-16 10:05:00,132.87,132.93,132.37,132.38,9312.0,130.7162,130.7752,130.2243,130.2341,9312.0
2023-03-16 10:10:00,132.49,133.06,132.49,133.05,5805.0,130.3423,130.9031,130.3423,130.8932,5805.0
2023-03-16 10:15:00,133.04,133.04,132.81,132.95,6536.0,130.8834,130.8834,130.6571,130.7949,6536.0
2023-03-16 10:20:00,132.98,132.98,132.71,132.92,4065.0,130.8244,130.8244,130.5588,130.7654,4065.0
2023-03-16 10:25:00,132.96,133.08,132.77,133.08,2582.0,130.8047,130.9228,130.6178,130.9228,2582.0
2023-03-16 10:30:00,133.05,133.13,132.96,132.98,4179.0,130.8932,130.9719,130.8047,130.8244,4179.0
2023-03-16 10:35:00,133.02,133.36,133.02,133.28,10663.0,130.8637,131.1982,130.8637,131.1195,10663.0
2023-03-16 10:40:00,133.39,133.68,133.32,133.46,5154.0,131.2277,131.513,131.1589,131.2966,5154.0
2023-03-16 10:45:00,133.53,133.86,133.47,133.86,18572.0,131.3655,131.6901,131.3064,131.6901,18572.0
2023-03-16 10:50:00,133.86,134.49,133.79,134.43,7419.0,131.6901,132.3099,131.6212,132.2509,7419.0
2023-03-16 10:55:00,134.48,134.93,134.48,134.93,31431.0,132.3001,132.7428,132.3001,132.7428,31431.0
2023-03-16 11:00:00,135.0,135.56,134.98,135.37,22225.0,132.8116,133.3626,132.792,133.1756,22225.0
2023-03-16 11:05:00,135.42,135.88,135.28,135.8,14878.0,133.2248,133.6774,133.0871,133.5987,14878.0
2023-03-16 11:10:00,135.91,135.93,135.42,135.51,11601.0,133.7069,133.7266,133.2248,133.3134,11601.0
2023-03-16 11:15:00,135.5,135.85,135.47,135.85,34084.0,133.3035,133.6479,133.274,133.6479,34084.0
2023-03-16 11:20:00,135.87,136.18,135.78,135.84,16981.0,133.6675,133.9725,133.579,133.638,16981.0
2023-03-16 11:25:00,135.91,136.23,135.91,136.07,5151.0,133.7069,134.0217,133.7069,133.8643,5151.0
2023-03-16 11:30:00,136.15,136.3,136.08,136.25,7667.0,133.943,134.0906,133.8741,134.0414,7667.0
2023-03-16 11:35:00,136.27,136.29,135.8,135.81,2867.0,134.061,134.0807,133.5987,133.6085,2867.0
2023-03-16 11:40:00,135.97,136.02,135.82,135.87,3581.0,133.7659,133.8151,133.6183,133.6675,3581.0
2023-03-16 11:45:00,135.82,135.86,135.54,135.62,5700.0,133.6183,133.6577,133.3429,133.4216,5700.0
2023-03-16 11:50:00,135.68,135.85,135.61,135.82,9289.0,133.4806,133.6479,133.4117,133.6183,9289.0
2023-03-16 11:55:00,135.86,135.86,135.58,135.58,8346.0,133.6577,133.6577,133.3822,133.3822,8346.0
2023-03-16 12:00:00,135.58,135.69,135.27,135.36,6856.0,133.3822,133.4904,133.0773,133.1658,6856.0
2023-03-16 12:05:00,135.33,135.37,135.02,135.12,4381.0,133.1363,133.1756,132.8313,132.9297,4381.0
2023-03-16 12:10:00,135.05,135.21,135.0,135.14,5309.0,132.8608,133.0182,132.8116,132.9494,5309.0
2023-03-16 12:15:00,135.16,135.35,135.09,135.22,4417.0,132.969,133.156,132.9002,133.0281,4417.0
2023-03-16 12:20:00,135.23,135.26,134.89,134.92,8552.0,133.0379,133.0674,132.7034,132.7329,8552.0
2023-03-16 12:25:00,134.91,135.03,134.75,135.03,12803.0,132.7231,132.8411,132.5657,132.8411,12803.0
2023-03-16 12:30:00,135.05,135.14,134.94,134.96,11464.0,132.8608,132.9494,132.7526,132.7723,11464.0
2023-03-16 12:35:00,134.87,134.91,134.71,134.8,8028.0,132.6837,132.7231,132.5263,132.6149,8028.0
2023-03-16 12:40:00,134.84,134.91,134.73,134.9,7532.0,132.6542,132.7231,132.546,132.7133,7532.0
2023-03-16 12:45:00,134.87,135.16,134.84,135.16,5030.0,132.6837,132.969,132.6542,132.969,5030.0
2023-03-16 12:50:00,135.33,135.67,135.28,135.39,9741.0,133.1363,133.4708,133.0871,133.1953,9741.0
2023-03-16 12:55:00,135.39,135.53,135.37,135.5,1900.0,133.1953,133.333,133.1756,133.3035,1900.0
2023-03-16 13:00:00,135.56,135.73,135.39,135.7,19346.0,133.3626,133.5298,133.1953,133.5003,19346.0
2023-03-16 13:05:00,135.66,135.84,135.57,135.61,5580.0,133.4609,133.638,133.3724,133.4117,5580.0
2023-03-16 13:10:00,135.55,135.68,135.55,135.62,6906.0,133.3527,133.4806,133.3527,133.4216,6906.0
2023-03-16 13:15:00,135.63,135.63,135.34,135.42,4123.0,133.4314,133.4314,133.1461,133.2248,4123.0
2023-03-16 13:20:00,135.41,135.67,135.38,135.61,5395.0,133.215,133.4708,133.1855,133.4117,5395.0
2023-03-16 13:25:00,135.58,135.58,135.49,135.49,3409.0,133.3822,133.3822,133.2937,133.2937,3409.0
2023-03-16 13:30:00,135.48,135.52,135.36,135.36,3357.0,133.2839,133.3232,133.1658,133.1658,3357.0
2023-03-16 13:35:00,135.33,135.58,135.28,135.58,9349.0,133.1363,133.3822,133.0871,133.3822,9349.0
2023-03-16 13:40:00,135.6,135.64,135.43,135.49,4951.0,133.4019,133.4413,133.2347,133.2937,4951.0
2023-03-16 13:45:00,135.51,135.75,135.45,135.71,4816.0,133.3134,133.5495,133.2543,133.5101,4816.0
2023-03-16 13:50:00,135.69,135.7,135.54,135.62,9747.0,133.4904,133.5003,133.3429,133.4216,9747.0
2023-03-16 13:55:00,135.63,135.69,135.52,135.53,3956.0,133.4314,133.4904,133.3232,133.333,3956.0
2023-03-16 14:00:00,135.48,135.49,135.39,135.45,13193.0,133.2839,133.2937,133.1953,133.2543,13193.0
2023-03-16 14:05:00,135.44,135.62,135.36,135.61,5688.0,133.2445,133.4216,133.1658,133.4117,5688.0
2023-03-16 14:10:00,135.65,135.67,135.53,135.59,6749.0,133.4511,133.4708,133.333,133.3921,6749.0
2023-03-16 14:15:00,135.63,135.66,135.45,135.55,5275.0,133.4314,133.4609,133.2543,133.3527,5275.0
2023-03-16 14:20:00,135.52,135.85,135.52,135.83,3791.0,133.3232,133.6479,133.3232,133.6282,3791.0
2023-03-16 14:25:00,135.87,135.96,135.85,135.91,5325.0,133.6675,133.7561,133.6479,133.7069,5325.0
2023-03-16 14:30:00,135.87,135.96,135.76,135.87,21895.0,133.6675,133.7561,133.5593,133.6675,21895.0
2023-03-16 14:35:00,135.92,136.24,135.92,136.24,4498.0,133.7167,134.0315,133.7167,134.0315,4498.0
2023-03-16 14:40:00,136.27,136.44,136.23,136.42,4283.0,134.061,134.2283,134.0217,134.2086,4283.0
2023-03-16 14:45:00,136.47,136.53,136.26,136.26,5335.0,134.2578,134.3168,134.0512,134.0512,5335.0
2023-03-16 14:50:00,136.31,136.54,136.31,136.54,7028.0,134.1004,134.3267,134.1004,134.3267,7028.0
2023-03-16 14:55:00,136.6,136.76,136.55,136.58,18756.0,134.3857,134.5431,134.3365,134.366,18756.0
2023-03-16 15:00:00,136.64,136.71,136.41,136.42,14518.0,134.425,134.4939,134.1988,134.2086,14518.0
2023-03-16 15:05:00,136.45,136.69,136.44,136.55,6478.0,134.2381,134.4742,134.2283,134.3365,6478.0
2023-03-16 15:10:00,136.59,136.62,136.44,136.46,7333.0,134.3759,134.4054,134.2283,134.248,7333.0
2023-03-16 15:15:00,136.47,136.68,136.45,136.57,9189.0,134.2578,134.4644,134.2381,134.3562,9189.0
2023-03-16 15:20:00,136.58,136.78,136.58,136.72,12157.0,134.366,134.5628,134.366,134.5038,12157.0
2023-03-16 15:25:00,136.68,136.87,136.65,136.77,16160.0,134.4644,134.6513,134.4349,134.5529,16160.0
2023-03-16 15:30:00,136.78,136.79,136.46,136.63,16405.0,134.5628,134.5726,134.248,134.4152,16405.0
2023-03-16 15:35:00,136.59,136.6,136.48,136.53,13503.0,134.3759,134.3857,134.2676,134.3168,13503.0
2023-03-16 15:40:00,136.55,136.9,136.45,136.89,16922.0,134.3365,134.6808,134.2381,134.671,16922.0
2023-03-16 15:45:00,136.86,136.86,136.39,136.66,32567.0,134.6415,134.6415,134.1791,134.4447,32567.0
2023-03-16 15:50:00,136.7,136.81,136.54,136.68,68340.0,134.4841,134.5923,134.3267,134.4644,68340.0
2023-03-16 15:55:00,136.66,137.05,136.62,136.83,171729.0,134.4447,134.8284,134.4054,134.612,171729.0
2023-03-17 09:30:00,136.89,136.92,135.97,136.62,226536.0,134.671,134.7005,133.7659,134.4054,226536.0
2023-03-17 09:35:00,136.45,136.51,135.97,136.18,3804.0,134.2381,134.2972,133.7659,133.9725,3804.0
2023-03-17 09:40:00,136.46,136.7,136.05,136.09,2600.0,134.248,134.4841,133.8446,133.884,2600.0
2023-03-17 09:45:00,136.21,136.29,135.42,135.42,3534.0,134.002,134.0807,133.2248,133.2248,3534.0
2023-03-17 09:50:00,135.42,135.66,135.32,135.36,9324.0,133.2248,133.4609,133.1264,133.1658,9324.0
2023-03-17 09:55:00,135.52,135.59,135.04,135.16,4314.0,133.3232,133.3921,132.851,132.969,4314.0
2023-03-17 10:00:00,135.27,135.73,135.27,135.69,2392.0,133.0773,133.5298,133.0773,133.4904,2392.0
2023-03-17 10:05:00,135.54,135.67,135.33,135.34,2430.0,133.3429,133.4708,133.1363,133.1461,2430.0
2023-03-17 10:10:00,135.14,135.14,134.67,134.97,8575.0,132.9494,132.9494,132.487,132.7821,8575.0
2023-03-17 10:15:00,135.07,135.17,134.72,134.72,1877.0,132.8805,132.9789,132.5362,132.5362,1877.0
2023-03-17 10:20:00,134.81,134.99,134.62,134.79,5392.0,132.6247,132.8018,132.4378,132.605,5392.0
2023-03-17 10:25:00,134.75,134.92,134.54,134.78,4900.0,132.5657,132.7329,132.3591,132.5952,4900.0
2023-03-17 10:30:00,134.72,134.82,134.3,134.43,4748.0,132.5362,132.6346,132.123,132.2509,4748.0
2023-03-17 10:35:00,134.42,134.56,134.14,134.5,4376.0,132.241,132.3788,131.9656,132.3197,4376.0
2023-03-17 10:40:00,134.52,134.69,134.32,134.56,5232.0,132.3394,132.5067,132.1427,132.3788,5232.0
2023-03-17 10:45:00,134.54,134.77,134.44,134.77,2060.0,132.3591,132.5854,132.2607,132.5854,2060.0
2023-03-17 10:50:00,134.78,134.85,134.37,134.66,14172.0,132.5952,132.6641,132.1918,132.4771,14172.0
2023-03-17 10:55:00,134.66,134.85,133.95,133.96,16255.0,132.4771,132.6641,131.7787,131.7885,16255.0
2023-03-17 11:00:00,134.04,134.23,133.62,133.73,18656.0,131.8672,132.0541,131.454,131.5622,18656.0
2023-03-17 11:05:00,133.79,133.94,133.66,133.84,9147.0,131.6212,131.7688,131.4934,131.6704,9147.0
2023-03-17 11:10:00,133.84,134.01,133.78,133.91,7378.0,131.6704,131.8377,131.6114,131.7393,7378.0
2023-03-17 11:15:00,133.92,134.11,133.83,134.04,10593.0,131.7491,131.9361,131.6606,131.8672,10593.0
2023-03-17 11:20:00,134.05,134.08,133.59,133.65,5256.0,131.877,131.9065,131.4245,131.4835,5256.0
2023-03-17 11:25:00,133.65,133.67,133.25,133.67,10602.0,131.4835,131.5032,131.09,131.5032,10602.0
2023-03-17 11:30:00,133.66,133.83,133.59,133.69,7177.0,131.4934,131.6606,131.4245,131.5229,7177.0
2023-03-17 11:35:00,133.69,133.73,133.2,133.2,3404.0,131.5229,131.5622,131.0408,131.0408,3404.0
2023-03-17 11:40:00,133.27,133.39,133.07,133.13,8709.0,131.1097,131.2277,130.9129,130.9719,8709.0
2023-03-17 11:45:00,133.17,133.54,133.13,133.54,7973.0,131.0113,131.3753,130.9719,131.3753,7973.0
2023-03-17 11:50:00,133.56,133.67,133.26,133.34,4022.0,131.395,131.5032,131.0998,131.1785,4022.0
2023-03-17 11:55:00,133.28,133.34,132.95,133.17,8217.0,131.1195,131.1785,130.7949,131.0113,8217.0
2023-03-17 12:00:00,133.23,133.73,133.23,133.61,5298.0,131.0703,131.5622,131.0703,131.4442,5298.0
2023-03-17 12:05:00,133.58,133.81,133.52,133.77,4159.0,131.4147,131.6409,131.3556,131.6016,4159.0
2023-03-17 12:10:00,133.75,133.87,133.7,133.86,3761.0,131.5819,131.7,131.5327,131.6901,3761.0
2023-03-17 12:15:00,133.83,134.03,133.82,133.89,4870.0,131.6606,131.8574,131.6508,131.7196,4870.0
2023-03-17 12:20:00,133.96,133.97,133.79,133.83,2639.0,131.7885,131.7983,131.6212,131.6606,2639.0
2023-03-17 12:25:00,133.97,134.26,133.94,134.26,1874.0,131.7983,132.0836,131.7688,132.0836,1874.0
2023-03-17 12:30:00,134.18,134.54,134.15,134.15,7007.0,132.0049,132.3591,131.9754,131.9754,7007.0
2023-03-17 12:35:00,134.21,134.22,134.02,134.06,5509.0,132.0344,132.0443,131.8475,131.8869,5509.0
2023-03-17 12:40:00,134.06,134.14,133.99,134.05,2519.0,131.8869,131.9656,131.818,131.877,2519.0
2023-03-17 12:45:00,134.04,134.04,133.84,133.84,3540.0,131.8672,131.8672,131.6704,131.6704,3540.0
2023-03-17 12:50:00,133.87,134.0,133.77,133.79,2751.0,131.7,131.8278,131.6016,131.6212,2751.0
2023-03-17 12:55:00,133.74,133.9,133.69,133.83,3868.0,131.5721,131.7295,131.5229,131.6606,3868.0
2023-03-17 13:00:00,133.77,133.86,133.7,133.73,3331.0,131.6016,131.6901,131.5327,131.5622,3331.0
2023-03-17 13:05:00,133.77,134.02,133.77,133.91,2461.0,131.6016,131.8475,131.6016,131.7393,2461.0
2023-03-17 13:10:00,133.91,134.01,133.83,133.92,5471.0,131.7393,131.8377,131.6606,131.7491,5471.0
2023-03-17 13:15:00,133.9,133.99,133.7,133.91,6642.0,131.7295,131.818,131.5327,131.7393,6642.0
2023-03-17 13:20:00,133.91,134.19,133.91,133.99,3784.0,131.7393,132.0148,131.7393,131.818,3784.0
2023-03-17 13:25:00,133.97,134.06,133.9,133.93,3414.0,131.7983,131.8869,131.7295,131.759,3414.0
2023-03-17 13:30:00,133.88,134.02,133.74,133.8,6639.0,131.7098,131.8475,131.5721,131.6311,6639.0
2023-03-17 13:35:00,133.74,133.82,133.66,133.81,5519.0,131.5721,131.6508,131.4934,131.6409,5519.0
2023-03-17 13:40:00,133.87,133.87,133.63,133.84,4947.0,131.7,131.7,131.4638,131.6704,4947.0
2023-03-17 13:45:00,133.85,134.11,133.81,134.06,5898.0,131.6803,131.9361,131.6409,131.8869,5898.0
2023-03-17 13:50:00,134.1,134.15,133.87,133.9,1957.0,131.9262,131.9754,131.7,131.7295,1957.0
2023-03-17 13:55:00,133.95,134.0,133.81,133.96,4042.0,131.7787,131.8278,131.6409,131.7885,4042.0
2023-03-17 14:00:00,134.0,134.15,133.88,133.88,3991.0,131.8278,131.9754,131.7098,131.7098,3991.0
2023-03-17 14:05:00,133.92,133.96,133.58,133.64,6747.0,131.7491,131.7885,131.4147,131.4737,6747.0
2023-03-17 14:10:00,133.64,133.69,133.44,133.44,8828.0,131.4737,131.5229,131.2769,131.2769,8828.0
2023-03-17 14:15:00,133.44,133.63,133.38,133.53,4775.0,131.2769,131.4638,131.2179,131.3655,4775.0
2023-03-17 14:20:00,133.56,133.59,133.26,133.26,3062.0,131.395,131.4245,131.0998,131.0998,3062.0
2023-03-17 14:25:00,133.26,133.26,133.1,133.1,3183.0,131.0998,131.0998,130.9424,130.9424,3183.0
2023-03-17 14:30:00,133.17,133.34,133.04,133.27,7038.0,131.0113,131.1785,130.8834,131.1097,7038.0
2023-03-17 14:35:00,133.28,133.43,133.2,133.35,6424.0,131.1195,131.2671,131.0408,131.1884,6424.0
2023-03-17 14:40:00,133.35,133.49,133.32,133.33,5580.0,131.1884,131.3261,131.1589,131.1687,5580.0
2023-03-17 14:45:00,133.28,133.34,133.14,133.34,4667.0,131.1195,131.1785,130.9818,131.1785,4667.0
2023-03-17 14:50:00,133.3,133.5,133.09,133.5,5910.0,131.1392,131.3359,130.9326,131.3359,5910.0
2023-03-17 14:55:00,133.55,133.57,133.43,133.44,4480.0,131.3851,131.4048,131.2671,131.2769,4480.0
2023-03-17 15:00:00,133.52,133.54,133.36,133.48,6302.0,131.3556,131.3753,131.1982,131.3163,6302.0
2023-03-17 15:05:00,133.43,133.56,133.37,133.48,6251.0,131.2671,131.395,131.2081,131.3163,6251.0
2023-03-17 15:10:00,133.51,133.6,133.35,133.57,8997.0,131.3458,131.4343,131.1884,131.4048,8997.0
2023-03-17 15:15:00,133.53,133.64,133.28,133.56,6859.0,131.3655,131.4737,131.1195,131.395,6859.0
2023-03-17 15:20:00,133.56,133.69,133.46,133.67,7449.0,131.395,131.5229,131.2966,131.5032,7449.0
2023-03-17 15:25:00,133.68,133.75,133.52,133.72,5473.0,131.513,131.5819,131.3556,131.5524,5473.0
2023-03-17 15:30:00,133.65,133.65,133.25,133.42,5157.0,131.4835,131.4835,131.09,131.2572,5157.0
2023-03-17 15:35:00,133.4,133.5,133.26,133.36,11191.0,131.2376,131.3359,131.0998,131.1982,11191.0
2023-03-17 15:40:00,133.27,133.46,133.27,133.46,8139.0,131.1097,131.2966,131.1097,131.2966,8139.0
2023-03-17 15:45:00,133.4,133.4,132.88,132.98,16910.0,131.2376,131.2376,130.726,130.8244,16910.0
2023-03-17 15:50:00,133.0,133.23,132.94,133.03,30706.0,130.8441,131.0703,130.785,130.8736,30706.0
2023-03-17 15:55:00,133.05,133.37,132.73,133.18,94657.0,130.8932,131.2081,130.5784,131.0211,94657.0
2023-03-20 09:30:00,133.14,133.47,132.73,133.06,16194.0,130.9818,131.3064,130.5784,130.9031,16194.0
2023-03-20 09:35:00,133.03,133.35,133.03,133.11,6100.0,130.8736,131.1884,130.8736,130.9523,6100.0
2023-03-20 09:40:00,133.03,133.54,132.91,133.0,4974.0,130.8736,131.3753,130.7555,130.8441,4974.0
2023-03-20 09:45:00,133.14,133.41,133.06,133.23,14921.0,130.9818,131.2474,130.9031,131.0703,14921.0
2023-03-20 09:50:00,133.23,134.01,133.23,134.01,11977.0,131.0703,131.8377,131.0703,131.8377,11977.0
2023-03-20 09:55:00,133.82,134.11,133.7,133.7,4696.0,131.6508,131.9361,131.5327,131.5327,4696.0
2023-03-20 10:00:00,133.85,134.36,133.84,134.3,3881.0,131.6803,132.182,131.6704,132.123,3881.0
2023-03-20 10:05:00,134.26,134.31,133.87,133.98,8244.0,132.0836,132.1328,131.7,131.8082,8244.0
2023-03-20 10:10:00,133.93,134.03,133.81,133.93,3655.0,131.759,131.8574,131.6409,131.759,3655.0
2023-03-20 10:15:00,133.99,134.25,133.96,133.98,7149.0,131.818,132.0738,131.7885,131.8082,7149.0
2023-03-20 10:20:00,134.15,134.32,134.0,134.26,3012.0,131.9754,132.1427,131.8278,132.0836,3012.0
2023-03-20 10:25:00,134.33,134.65,134.15,134.65,6784.0,132.1525,132.4673,131.9754,132.4673,6784.0
2023-03-20 10:30:00,134.65,135.0,134.52,134.96,12956.0,132.4673,132.8116,132.3394,132.7723,12956.0
2023-03-20 10:35:00,135.0,135.14,134.79,134.84,8236.0,132.8116,132.9494,132.605,132.6542,8236.0
2023-03-20 10:40:00,134.84,135.09,134.83,135.03,6853.0,132.6542,132.9002,132.6444,132.8411,6853.0
2023-03-20 10:45:00,135.22,135.38,135.15,135.3,5225.0,133.0281,133.1855,132.9592,133.1068,5225.0
2023-03-20 10:50:00,135.26,135.26,134.82,134.88,7386.0,133.0674,133.0674,132.6346,132.6936,7386.0
2023-03-20 10:55:00,134.8,134.88,134.57,134.65,7306.0,132.6149,132.6936,132.3886,132.4673,7306.0
2023-03-20 11:00:00,134.75,135.04,134.73,135.0,3324.0,132.5657,132.851,132.546,132.8116,3324.0
2023-03-20 11:05:00,135.01,135.07,134.99,135.03,2300.0,132.8215,132.8805,132.8018,132.8411,2300.0
2023-03-20 11:10:00,135.03,135.03,134.73,134.9,17110.0,132.8411,132.8411,132.546,132.7133,17110.0
2023-03-20 11:15:00,134.91,135.08,134.8,134.94,8778.0,132.7231,132.8903,132.6149,132.7526,8778.0
2023-03-20 11:20:00,134.86,134.87,134.73,134.76,3088.0,132.6739,132.6837,132.546,132.5755,3088.0
2023-03-20 11:25:00,134.74,135.24,134.73,135.23,6113.0,132.5558,133.0477,132.546,133.0379,6113.0
2023-03-20 11:30:00,135.19,135.27,135.1,135.11,2600.0,132.9986,133.0773,132.91,132.9199,2600.0
2023-03-20 11:35:00,135.07,135.14,134.84,134.93,5914.0,132.8805,132.9494,132.6542,132.7428,5914.0
2023-03-20 11:40:00,135.0,135.0,134.7,134.7,4358.0,132.8116,132.8116,132.5165,132.5165,4358.0
2023-03-20 11:45:00,134.65,134.69,134.6,134.65,1647.0,132.4673,132.5067,132.4181,132.4673,1647.0
2023-03-20 11:50:00,134.65,134.7,134.45,134.58,4646.0,132.4673,132.5165,132.2705,132.3984,4646.0
2023-03-20 11:55:00,134.37,134.37,134.17,134.17,3600.0,132.1918,132.1918,131.9951,131.9951,3600.0
2023-03-20 12:00:00,134.17,134.24,134.06,134.17,5136.0,131.9951,132.064,131.8869,131.9951,5136.0
2023-03-20 12:05:00,134.13,134.22,133.93,133.93,2912.0,131.9557,132.0443,131.759,131.759,2912.0
2023-03-20 12:10:00,133.91,133.91,133.63,133.8,3764.0,131.7393,131.7393,131.4638,131.6311,3764.0
2023-03-20 12:15:00,133.82,133.95,133.82,133.94,4252.0,131.6508,131.7787,131.6508,131.7688,4252.0
2023-03-20 12:20:00,133.93,134.14,133.93,134.09,4087.0,131.759,131.9656,131.759,131.9164,4087.0
2023-03-20 12:25:00,134.08,134.09,133.92,134.06,3300.0,131.9065,131.9164,131.7491,131.8869,3300.0
2023-03-20 12:30:00,134.08,134.15,133.99,134.08,5200.0,131.9065,131.9754,131.818,131.9065,5200.0
2023-03-20 12:35:00,134.05,134.11,134.02,134.11,3413.0,131.877,131.9361,131.8475,131.9361,3413.0
2023-03-20 12:40:00,134.11,134.14,134.04,134.09,2483.0,131.9361,131.9656,131.8672,131.9164,2483.0
2023-03-20 12:45:00,134.12,134.26,134.04,134.22,4373.0,131.9459,132.0836,131.8672,132.0443,4373.0
2023-03-20 12:50:00,134.29,134.51,134.28,134.5,2923.0,132.1131,132.3296,132.1033,132.3197,2923.0
2023-03-20 12:55:00,134.48,134.64,134.48,134.54,6215.0,132.3001,132.4575,132.3001,132.3591,6215.0
2023-03-20 13:00:00,134.5,134.72,134.5,134.68,3549.0,132.3197,132.5362,132.3197,132.4968,3549.0
2023-03-20 13:05:00,134.73,134.97,134.72,134.94,14711.0,132.546,132.7821,132.5362,132.7526,14711.0
2023-03-20 13:10:00,134.98,134.99,134.89,134.91,7998.0,132.792,132.8018,132.7034,132.7231,7998.0
2023-03-20 13:15:00,134.96,135.02,134.79,134.82,6177.0,132.7723,132.8313,132.605,132.6346,6177.0
2023-03-20 13:20:00,134.8,134.86,134.77,134.83,2378.0,132.6149,132.6739,132.5854,132.6444,2378.0
2023-03-20 13:25:00,134.79,134.79,134.61,134.66,4995.0,132.605,132.605,132.428,132.4771,4995.0
2023-03-20 13:30:00,134.67,134.71,134.63,134.63,2800.0,132.487,132.5263,132.4476,132.4476,2800.0
2023-03-20 13:35:00,134.61,134.73,134.57,134.72,9349.0,132.428,132.546,132.3886,132.5362,9349.0
2023-03-20 13:40:00,134.75,134.9,134.73,134.79,7674.0,132.5657,132.7133,132.546,132.605,7674.0
2023-03-20 13:45:00,134.75,134.8,134.63,134.67,2601.0,132.5657,132.6149,132.4476,132.487,2601.0
2023-03-20 13:50:00,134.62,134.63,134.47,134.52,4082.0,132.4378,132.4476,132.2902,132.3394,4082.0
2023-03-20 13:55:00,134.53,134.61,134.52,134.59,8271.0,132.3493,132.428,132.3394,132.4083,8271.0
2023-03-20 14:00:00,134.63,134.63,134.45,134.5,5000.0,132.4476,132.4476,132.2705,132.3197,5000.0
2023-03-20 14:05:00,134.45,134.52,134.37,134.41,5477.0,132.2705,132.3394,132.1918,132.2312,5477.0
2023-03-20 14:10:00,134.41,134.58,134.4,134.57,4335.0,132.2312,132.3984,132.2214,132.3886,4335.0
2023-03-20 14:15:00,134.59,134.64,134.48,134.59,7572.0,132.4083,132.4575,132.3001,132.4083,7572.0
2023-03-20 14:20:00,134.57,134.68,134.54,134.56,6058.0,132.3886,132.4968,132.3591,132.3788,6058.0
2023-03-20 14:25:00,134.56,134.57,134.41,134.52,9596.0,132.3788,132.3886,132.2312,132.3394,9596.0
2023-03-20 14:30:00,134.52,134.63,134.38,134.45,12934.0,132.3394,132.4476,132.2017,132.2705,12934.0
2023-03-20 14:35:00,134.41,134.41,134.15,134.15,3800.0,132.2312,132.2312,131.9754,131.9754,3800.0
2023-03-20 14:40:00,134.15,134.26,134.08,134.25,5804.0,131.9754,132.0836,131.9065,132.0738,5804.0
2023-03-20 14:45:00,134.28,134.35,134.25,134.26,4045.0,132.1033,132.1722,132.0738,132.0836,4045.0
2023-03-20 14:50:00,134.3,134.44,134.19,134.21,9570.0,132.123,132.2607,132.0148,132.0344,9570.0
2023-03-20 14:55:00,134.22,134.32,134.19,134.19,4494.0,132.0443,132.1427,132.0148,132.0148,4494.0
2023-03-20 15:00:00,134.12,134.22,134.12,134.22,2626.0,131.9459,132.0443,131.9459,132.0443,2626.0
2023-03-20 15:05:00,134.23,134.28,134.14,134.15,4826.0,132.0541,132.1033,131.9656,131.9754,4826.0
2023-03-20 15:10:00,134.07,134.16,134.03,134.16,8138.0,131.8967,131.9852,131.8574,131.9852,8138.0
2023-03-20 15:15:00,134.17,134.28,134.11,134.28,8703.0,131.9951,132.1033,131.9361,132.1033,8703.0
2023-03-20 15:20:00,134.28,134.33,134.1,134.33,12772.0,132.1033,132.1525,131.9262,132.1525,12772.0
2023-03-20 15:25:00,134.34,134.56,134.34,134.51,3522.0,132.1623,132.3788,132.1623,132.3296,3522.0
2023-03-20 15:30:00,134.46,134.71,134.43,134.59,9662.0,132.2804,132.5263,132.2509,132.4083,9662.0
2023-03-20 15:35:00,134.61,134.76,134.61,134.67,4853.0,132.428,132.5755,132.428,132.487,4853.0
2023-03-20 15:40:00,134.69,134.83,134.63,134.64,13992.0,132.5067,132.6444,132.4476,132.4575,13992.0
2023-03-20 15:45:00,134.58,134.86,134.51,134.85,24228.0,132.3984,132.6739,132.3296,132.6641,24228.0
2023-03-20 15:50:00,134.82,134.88,134.67,134.68,36092.0,132.6346,132.6936,132.487,132.4968,36092.0
2023-03-20 15:55:00,134.71,134.77,134.53,134.54,76801.0,132.5263,132.5854,132.3493,132.3591,76801.0
2023-03-21 09:30:00,135.56,135.88,135.48,135.84,13374.0,133.3626,133.6774,133.2839,133.638,13374.0
2023-03-21 09:35:00,135.71,135.82,135.35,135.81,7000.0,133.5101,133.6183,133.156,133.6085,7000.0
2023-03-21 09:40:00,135.67,136.1,135.36,136.07,6925.0,133.4708,133.8938,133.1658,133.8643,6925.0
2023-03-21 09:45:00,136.24,136.24,135.95,136.13,4362.0,134.0315,134.0315,133.7462,133.9233,4362.0
2023-03-21 09:50:00,136.28,136.28,135.87,136.0,2599.0,134.0709,134.0709,133.6675,133.7954,2599.0
2023-03-21 09:55:00,135.99,136.13,135.88,135.89,3693.0,133.7856,133.9233,133.6774,133.6872,3693.0
2023-03-21 10:00:00,135.88,136.01,135.53,135.55,38636.0,133.6774,133.8053,133.333,133.3527,38636.0
2023-03-21 10:05:00,135.68,135.75,135.4,135.53,6324.0,133.4806,133.5495,133.2051,133.333,6324.0
2023-03-21 10:10:00,135.55,135.7,135.55,135.56,3299.0,133.3527,133.5003,133.3527,133.3626,3299.0
2023-03-21 10:15:00,135.36,135.78,135.34,135.78,3361.0,133.1658,133.579,133.1461,133.579,3361.0
2023-03-21 10:20:00,135.62,135.64,135.36,135.41,22716.0,133.4216,133.4413,133.1658,133.215,22716.0
2023-03-21 10:25:00,135.45,135.75,135.4,135.44,4000.0,133.2543,133.5495,133.2051,133.2445,4000.0
2023-03-21 10:30:00,135.46,135.47,135.27,135.27,2386.0,133.2642,133.274,133.0773,133.0773,2386.0
2023-03-21 10:35:00,135.35,135.43,135.24,135.34,6778.0,133.156,133.2347,133.0477,133.1461,6778.0
2023-03-21 10:40:00,135.4,135.51,135.37,135.49,5330.0,133.2051,133.3134,133.1756,133.2937,5330.0
2023-03-21 10:45:00,135.52,135.73,135.52,135.69,4812.0,133.3232,133.5298,133.3232,133.4904,4812.0
2023-03-21 10:50:00,135.62,135.63,135.39,135.6,4559.0,133.4216,133.4314,133.1953,133.4019,4559.0
2023-03-21 10:55:00,135.62,135.62,135.34,135.45,4975.0,133.4216,133.4216,133.1461,133.2543,4975.0
2023-03-21 11:00:00,135.45,135.53,135.4,135.46,15193.0,133.2543,133.333,133.2051,133.2642,15193.0
2023-03-21 11:05:00,135.49,135.7,135.4,135.7,3005.0,133.2937,133.5003,133.2051,133.5003,3005.0
2023-03-21 11:10:00,135.75,136.04,135.73,136.04,3839.0,133.5495,133.8348,133.5298,133.8348,3839.0
2023-03-21 11:15:00,136.05,136.1,136.02,136.07,4525.0,133.8446,133.8938,133.8151,133.8643,4525.0
2023-03-21 11:20:00,136.1,136.1,136.01,136.03,1900.0,133.8938,133.8938,133.8053,133.8249,1900.0
2023-03-21 11:25:00,136.0,136.12,135.95,136.06,3670.0,133.7954,133.9135,133.7462,133.8545,3670.0
2023-03-21 11:30:00,136.05,136.11,135.93,135.97,3299.0,133.8446,133.9036,133.7266,133.7659,3299.0
2023-03-21 11:35:00,135.89,135.97,135.63,135.63,3312.0,133.6872,133.7659,133.4314,133.4314,3312.0
2023-03-21 11:40:00,135.68,135.77,135.51,135.55,3700.0,133.4806,133.5692,133.3134,133.3527,3700.0
2023-03-21 11:45:00,135.55,135.63,135.4,135.6,3289.0,133.3527,133.4314,133.2051,133.4019,3289.0
2023-03-21 11:50:00,135.65,135.81,135.59,135.8,7140.0,133.4511,133.6085,133.3921,133.5987,7140.0
2023-03-21 11:55:00,135.8,135.8,135.6,135.61,5010.0,133.5987,133.5987,133.4019,133.4117,5010.0
2023-03-21 12:00:00,135.61,135.61,135.43,135.44,5872.0,133.4117,133.4117,133.2347,133.2445,5872.0
2023-03-21 12:05:00,135.47,135.67,135.47,135.67,4709.0,133.274,133.4708,133.274,133.4708,4709.0
2023-03-21 12:10:00,135.69,135.8,135.52,135.53,9999.0,133.4904,133.5987,133.3232,133.333,9999.0
2023-03-21 12:15:00,135.53,135.64,135.46,135.61,1869.0,133.333,133.4413,133.2642,133.4117,1869.0
2023-03-21 12:20:00,135.6,135.68,135.51,135.54,7192.0,133.4019,133.4806,133.3134,133.3429,7192.0
2023-03-21 12:25:00,135.55,135.7,135.51,135.6,6568.0,133.3527,133.5003,133.3134,133.4019,6568.0
2023-03-21 12:30:00,135.56,135.57,135.31,135.33,17765.0,133.3626,133.3724,133.1166,133.1363,17765.0
2023-03-21 12:35:00,135.33,135.42,135.27,135.32,3094.0,133.1363,133.2248,133.0773,133.1264,3094.0
2023-03-21 12:40:00,135.33,135.37,135.21,135.26,5424.0,133.1363,133.1756,133.0182,133.0674,5424.0
2023-03-21 12:45:00,135.3,135.38,135.28,135.28,3820.0,133.1068,133.1855,133.0871,133.0871,3820.0
2023-03-21 12:50:00,135.28,135.42,135.28,135.37,3354.0,133.0871,133.2248,133.0871,133.1756,3354.0
2023-03-21 12:55:00,135.38,135.48,135.38,135.38,6458.0,133.1855,133.2839,133.1855,133.1855,6458.0
2023-03-21 13:00:00,135.4,135.43,135.37,135.41,1400.0,133.2051,133.2347,133.1756,133.215,1400.0
2023-03-21 13:05:00,135.42,135.48,135.31,135.39,4753.0,133.2248,133.2839,133.1166,133.1953,4753.0
2023-03-21 13:10:00,135.43,135.54,135.42,135.45,14036.0,133.2347,133.3429,133.2248,133.2543,14036.0
2023-03-21 13:15:00,135.45,135.51,135.44,135.51,3649.0,133.2543,133.3134,133.2445,133.3134,3649.0
2023-03-21 13:20:00,135.49,135.55,135.45,135.49,14730.0,133.2937,133.3527,133.2543,133.2937,14730.0
2023-03-21 13:25:00,135.45,135.53,135.45,135.5,9484.0,133.2543,133.333,133.2543,133.3035,9484.0
2023-03-21 13:30:00,135.49,135.56,135.49,135.55,18013.0,133.2937,133.3626,133.2937,133.3527,18013.0
2023-03-21 13:35:00,135.56,135.65,135.56,135.63,6319.0,133.3626,133.4511,133.3626,133.4314,6319.0
2023-03-21 13:40:00,135.63,136.01,135.55,135.87,8365.0,133.4314,133.8053,133.3527,133.6675,8365.0
2023-03-21 13:45:00,135.84,135.85,135.72,135.72,3203.0,133.638,133.6479,133.52,133.52,3203.0
2023-03-21 13:50:00,135.69,135.7,135.57,135.57,1600.0,133.4904,133.5003,133.3724,133.3724,1600.0
2023-03-21 13:55:00,135.58,135.59,135.39,135.51,5039.0,133.3822,133.3921,133.1953,133.3134,5039.0
2023-03-21 14:00:00,135.52,135.55,135.48,135.55,2352.0,133.3232,133.3527,133.2839,133.3527,2352.0
2023-03-21 14:05:00,135.55,135.66,135.54,135.55,4045.0,133.3527,133.4609,133.3429,133.3527,4045.0
2023-03-21 14:10:00,135.56,135.6,135.5,135.56,3854.0,133.3626,133.4019,133.3035,133.3626,3854.0
2023-03-21 14:15:00,135.55,135.64,135.53,135.61,4387.0,133.3527,133.4413,133.333,133.4117,4387.0
2023-03-21 14:20:00,135.64,135.77,135.64,135.74,2520.0,133.4413,133.5692,133.4413,133.5396,2520.0
2023-03-21 14:25:00,135.75,136.01,135.71,136.0,1942.0,133.5495,133.8053,133.5101,133.7954,1942.0
2023-03-21 14:30:00,135.99,136.22,135.96,136.19,7186.0,133.7856,134.0119,133.7561,133.9823,7186.0
2023-03-21 14:35:00,136.23,136.41,136.2,136.31,6141.0,134.0217,134.1988,133.9922,134.1004,6141.0
2023-03-21 14:40:00,136.36,136.51,136.33,136.5,6180.0,134.1496,134.2972,134.1201,134.2873,6180.0
2023-03-21 14:45:00,136.51,136.57,136.47,136.57,4904.0,134.2972,134.3562,134.2578,134.3562,4904.0
2023-03-21 14:50:00,136.57,136.57,136.42,136.5,8297.0,134.3562,134.3562,134.2086,134.2873,8297.0
2023-03-21 14:55:00,136.52,136.8,136.52,136.66,10240.0,134.307,134.5825,134.307,134.4447,10240.0
2023-03-21 15:00:00,136.65,136.8,136.64,136.68,6316.0,134.4349,134.5825,134.425,134.4644,6316.0
2023-03-21 15:05:00,136.68,136.87,136.68,136.87,4141.0,134.4644,134.6513,134.4644,134.6513,4141.0
2023-03-21 15:10:00,136.86,136.99,136.79,136.85,9302.0,134.6415,134.7694,134.5726,134.6316,9302.0
2023-03-21 15:15:00,136.8,137.02,136.8,137.02,2957.0,134.5825,134.7989,134.5825,134.7989,2957.0
2023-03-21 15:20:00,136.99,137.03,136.85,136.86,10856.0,134.7694,134.8087,134.6316,134.6415,10856.0
2023-03-21 15:25:00,136.88,136.9,136.78,136.78,9304.0,134.6612,134.6808,134.5628,134.5628,9304.0
2023-03-21 15:30:00,136.83,136.84,136.71,136.73,11415.0,134.612,134.6218,134.4939,134.5136,11415.0
2023-03-21 15:35:00,136.65,136.98,136.65,136.97,11466.0,134.4349,134.7595,134.4349,134.7497,11466.0
2023-03-21 15:40:00,137.03,137.39,137.03,137.39,14312.0,134.8087,135.1629,134.8087,135.1629,14312.0
2023-03-21 15:45:00,137.37,137.42,137.18,137.32,20113.0,135.1432,135.1924,134.9563,135.094,20113.0
2023-03-21 15:50:00,137.32,137.32,136.99,137.11,53219.0,135.094,135.094,134.7694,134.8874,53219.0
2023-03-21 15:55:00,137.13,137.13,136.94,137.04,86670.0,134.9071,134.9071,134.7202,134.8186,86670.0
2023-03-22 09:30:00,136.96,137.11,136.3,136.38,17318.0,134.7399,134.8874,134.0906,134.1693,17318.0
2023-03-22 09:35:00,136.52,136.74,136.43,136.6,8222.0,134.307,134.5234,134.2185,134.3857,8222.0
2023-03-22 09:40:00,136.68,136.88,136.4,136.49,4612.0,134.4644,134.6612,134.1889,134.2775,4612.0
2023-03-22 09:45:00,136.42,136.61,136.34,136.61,10487.0,134.2086,134.3955,134.1299,134.3955,10487.0
2023-03-22 09:50:00,136.62,136.92,136.61,136.65,5012.0,134.4054,134.7005,134.3955,134.4349,5012.0
2023-03-22 09:55:00,136.63,136.78,136.52,136.76,5639.0,134.4152,134.5628,134.307,134.5431,5639.0
2023-03-22 10:00:00,136.84,136.96,136.76,136.87,7537.0,134.6218,134.7399,134.5431,134.6513,7537.0
2023-03-22 10:05:00,136.8,136.92,136.76,136.91,7960.0,134.5825,134.7005,134.5431,134.6907,7960.0
2023-03-22 10:10:00,136.92,137.1,136.65,136.74,3312.0,134.7005,134.8776,134.4349,134.5234,3312.0
2023-03-22 10:15:00,136.72,137.09,136.72,137.08,2319.0,134.5038,134.8678,134.5038,134.8579,2319.0
2023-03-22 10:20:00,137.13,137.42,137.13,137.36,4731.0,134.9071,135.1924,134.9071,135.1334,4731.0
2023-03-22 10:25:00,137.31,137.53,137.22,137.53,3638.0,135.0842,135.3006,134.9956,135.3006,3638.0
2023-03-22 10:30:00,137.53,137.54,137.35,137.44,4301.0,135.3006,135.3105,135.1235,135.2121,4301.0
2023-03-22 10:35:00,137.41,137.43,137.31,137.36,3015.0,135.1826,135.2022,135.0842,135.1334,3015.0
2023-03-22 10:40:00,137.33,137.36,137.24,137.28,4379.0,135.1039,135.1334,135.0153,135.0547,4379.0
2023-03-22 10:45:00,137.28,137.36,137.23,137.23,2700.0,135.0547,135.1334,135.0055,135.0055,2700.0
2023-03-22 10:50:00,137.25,137.29,137.13,137.22,6317.0,135.0252,135.0645,134.9071,134.9956,6317.0
2023-03-22 10:55:00,137.22,137.37,137.15,137.37,7538.0,134.9956,135.1432,134.9268,135.1432,7538.0
2023-03-22 11:00:00,137.37,137.46,137.24,137.25,5373.0,135.1432,135.2318,135.0153,135.0252,5373.0
2023-03-22 11:05:00,137.25,137.36,137.14,137.14,3620.0,135.0252,135.1334,134.9169,134.9169,3620.0
2023-03-22 11:10:00,137.09,137.13,136.93,136.95,2400.0,134.8678,134.9071,134.7103,134.73,2400.0
2023-03-22 11:15:00,137.04,137.06,136.94,136.94,1758.0,134.8186,134.8382,134.7202,134.7202,1758.0
2023-03-22 11:20:00,136.95,137.1,136.92,137.09,4366.0,134.73,134.8776,134.7005,134.8678,4366.0
2023-03-22 11:25:00,137.09,137.15,136.93,136.98,5499.0,134.8678,134.9268,134.7103,134.7595,5499.0
2023-03-22 11:30:00,137.04,137.26,137.04,137.26,2413.0,134.8186,135.035,134.8186,135.035,2413.0
2023-03-22 11:35:00,137.27,137.29,137.19,137.26,6808.0,135.0448,135.0645,134.9661,135.035,6808.0
2023-03-22 11:40:00,137.23,137.23,136.89,137.06,8286.0,135.0055,135.0055,134.671,134.8382,8286.0
2023-03-22 11:45:00,137.06,137.25,137.04,137.1,11899.0,134.8382,135.0252,134.8186,134.8776,11899.0
2023-03-22 11:50:00,137.11,137.11,136.99,137.0,1965.0,134.8874,134.8874,134.7694,134.7792,1965.0
2023-03-22 11:55:00,136.93,136.96,136.89,136.91,3221.0,134.7103,134.7399,134.671,134.6907,3221.0
2023-03-22 12:00:00,136.84,136.84,136.61,136.71,3945.0,134.6218,134.6218,134.3955,134.4939,3945.0
2023-03-22 12:05:00,136.68,136.68,136.51,136.51,1285.0,134.4644,134.4644,134.2972,134.2972,1285.0
2023-03-22 12:10:00,136.53,136.53,136.43,136.49,2812.0,134.3168,134.3168,134.2185,134.2775,2812.0
2023-03-22 12:15:00,136.45,136.49,136.45,136.46,1906.0,134.2381,134.2775,134.2381,134.248,1906.0
2023-03-22 12:20:00,136.46,136.56,136.37,136.51,4724.0,134.248,134.3463,134.1594,134.2972,4724.0
2023-03-22 12:25:00,136.5,136.52,136.35,136.37,4207.0,134.2873,134.307,134.1397,134.1594,4207.0
2023-03-22 12:30:00,136.33,136.36,136.02,136.02,4972.0,134.1201,134.1496,133.8151,133.8151,4972.0
2023-03-22 12:35:00,136.08,136.26,136.08,136.11,4200.0,133.8741,134.0512,133.8741,133.9036,4200.0
2023-03-22 12:40:00,136.04,136.06,135.97,136.04,4218.0,133.8348,133.8545,133.7659,133.8348,4218.0
2023-03-22 12:45:00,135.98,136.04,135.87,135.87,4963.0,133.7757,133.8348,133.6675,133.6675,4963.0
2023-03-22 12:50:00,135.91,135.96,135.88,135.89,3139.0,133.7069,133.7561,133.6774,133.6872,3139.0
2023-03-22 12:55:00,135.9,135.94,135.71,135.73,3284.0,133.697,133.7364,133.5101,133.5298,3284.0
2023-03-22 13:00:00,135.7,135.75,135.62,135.66,2902.0,133.5003,133.5495,133.4216,133.4609,2902.0
2023-03-22 13:05:00,135.65,135.72,135.6,135.62,3940.0,133.4511,133.52,133.4019,133.4216,3940.0
2023-03-22 13:10:00,135.61,135.68,135.6,135.68,2145.0,133.4117,133.4806,133.4019,133.4806,2145.0
2023-03-22 13:15:00,135.66,135.73,135.57,135.59,2682.0,133.4609,133.5298,133.3724,133.3921,2682.0
2023-03-22 13:20:00,135.63,135.7,135.55,135.55,4283.0,133.4314,133.5003,133.3527,133.3527,4283.0
2023-03-22 13:25:00,135.55,135.6,135.51,135.59,12368.0,133.3527,133.4019,133.3134,133.3921,12368.0
2023-03-22 13:30:00,135.58,135.87,135.57,135.8,10352.0,133.3822,133.6675,133.3724,133.5987,10352.0
2023-03-22 13:35:00,135.8,135.87,135.77,135.79,6902.0,133.5987,133.6675,133.5692,133.5888,6902.0
2023-03-22 13:40:00,135.78,135.79,135.64,135.7,5077.0,133.579,133.5888,133.4413,133.5003,5077.0
2023-03-22 13:45:00,135.69,135.79,135.69,135.74,5187.0,133.4904,133.5888,133.4904,133.5396,5187.0
2023-03-22 13:50:00,135.73,135.82,135.73,135.75,4042.0,133.5298,133.6183,133.5298,133.5495,4042.0
2023-03-22 13:55:00,135.74,135.91,135.71,135.78,3964.0,133.5396,133.7069,133.5101,133.579,3964.0
2023-03-22 14:00:00,135.74,136.64,135.74,136.64,27916.0,133.5396,134.425,133.5396,134.425,27916.0
2023-03-22 14:05:00,136.72,137.24,136.66,136.68,23113.0,134.5038,135.0153,134.4447,134.4644,23113.0
2023-03-22 14:10:00,136.79,136.8,135.95,135.99,8420.0,134.5726,134.5825,133.7462,133.7856,8420.0
2023-03-22 14:15:00,136.17,136.6,136.14,136.59,17310.0,133.9627,134.3857,133.9332,134.3759,17310.0
2023-03-22 14:20:00,136.47,136.47,136.14,136.14,22931.0,134.2578,134.2578,133.9332,133.9332,22931.0
2023-03-22 14:25:00,136.08,136.23,136.04,136.17,3380.0,133.8741,134.0217,133.8348,133.9627,3380.0
2023-03-22 14:30:00,136.21,136.43,135.97,135.97,9918.0,134.002,134.2185,133.7659,133.7659,9918.0
2023-03-22 14:35:00,135.88,136.12,135.39,136.0,14477.0,133.6774,133.9135,133.1953,133.7954,14477.0
2023-03-22 14:40:00,136.06,136.88,136.06,136.67,9113.0,133.8545,134.6612,133.8545,134.4546,9113.0
2023-03-22 14:45:00,136.62,137.11,136.62,136.81,25159.0,134.4054,134.8874,134.4054,134.5923,25159.0
2023-03-22 14:50:00,136.74,136.92,136.48,136.48,9630.0,134.5234,134.7005,134.2676,134.2676,9630.0
2023-03-22 14:55:00,136.53,136.54,135.92,135.96,7324.0,134.3168,134.3267,133.7167,133.7561,7324.0
2023-03-22 15:00:00,135.88,136.0,135.43,135.43,14813.0,133.6774,133.7954,133.2347,133.2347,14813.0
2023-03-22 15:05:00,135.43,135.51,134.99,135.18,12633.0,133.2347,133.3134,132.8018,132.9887,12633.0
2023-03-22 15:10:00,135.25,135.43,135.1,135.43,5332.0,133.0576,133.2347,132.91,133.2347,5332.0
2023-03-22 15:15:00,135.61,135.93,135.56,135.83,4347.0,133.4117,133.7266,133.3626,133.6282,4347.0
2023-03-22 15:20:00,135.79,136.43,135.71,136.01,5465.0,133.5888,134.2185,133.5101,133.8053,5465.0
2023-03-22 15:25:00,136.03,136.21,135.77,136.19,5039.0,133.8249,134.002,133.5692,133.9823,5039.0
2023-03-22 15:30:00,136.12,136.19,135.41,135.52,13272.0,133.9135,133.9823,133.215,133.3232,13272.0
2023-03-22 15:35:00,135.54,135.69,135.06,135.28,26142.0,133.3429,133.4904,132.8707,133.0871,26142.0
2023-03-22 15:40:00,135.37,135.5,135.12,135.12,18858.0,133.1756,133.3035,132.9297,132.9297,18858.0
2023-03-22 15:45:00,135.09,135.09,134.59,134.74,11025.0,132.9002,132.9002,132.4083,132.5558,11025.0
2023-03-22 15:50:00,134.66,134.73,133.94,133.99,17897.0,132.4771,132.546,131.7688,131.818,17897.0
2023-03-22 15:55:00,134.02,134.02,133.6,133.69,71523.0,131.8475,131.8475,131.4343,131.5229,71523.0
2023-03-23 09:30:00,134.66,134.66,133.94,134.02,17148.0,132.4771,132.4771,131.7688,131.8475,17148.0
2023-03-23 09:35:00,134.02,134.12,133.71,133.85,70878.0,131.8475,131.9459,131.5425,131.6803,70878.0
2023-03-23 09:40:00,133.77,133.9,133.46,133.9,19635.0,131.6016,131.7295,131.2966,131.7295,19635.0
2023-03-23 09:45:00,133.9,134.47,133.81,134.47,9408.0,131.7295,132.2902,131.6409,132.2902,9408.0
2023-03-23 09:50:00,134.59,134.71,134.43,134.53,7569.0,132.4083,132.5263,132.2509,132.3493,7569.0
2023-03-23 09:55:00,134.52,134.69,134.44,134.44,20657.0,132.3394,132.5067,132.2607,132.2607,20657.0
2023-03-23 10:00:00,134.52,134.64,134.3,134.34,23301.0,132.3394,132.4575,132.123,132.1623,23301.0
2023-03-23 10:05:00,134.34,134.77,134.34,134.72,46187.0,132.1623,132.5854,132.1623,132.5362,46187.0
2023-03-23 10:10:00,134.76,135.07,134.69,134.88,31213.0,132.5755,132.8805,132.5067,132.6936,31213.0
2023-03-23 10:15:00,134.88,134.88,134.3,134.36,17114.0,132.6936,132.6936,132.123,132.182,17114.0
2023-03-23 10:20:00,134.35,134.38,134.12,134.33,15160.0,132.1722,132.2017,131.9459,132.1525,15160.0
2023-03-23 10:25:00,134.3,134.43,133.99,134.03,11871.0,132.123,132.2509,131.818,131.8574,11871.0
2023-03-23 10:30:00,134.02,134.19,133.9,133.95,37775.0,131.8475,132.0148,131.7295,131.7787,37775.0
2023-03-23 10:35:00,133.88,134.08,133.71,133.99,24686.0,131.7098,131.9065,131.5425,131.818,24686.0
2023-03-23 10:40:00,133.98,134.07,133.82,133.93,20775.0,131.8082,131.8967,131.6508,131.759,20775.0
2023-03-23 10:45:00,133.94,134.4,133.93,134.4,14458.0,131.7688,132.2214,131.759,132.2214,14458.0
2023-03-23 10:50:00,134.43,134.63,134.42,134.52,4658.0,132.2509,132.4476,132.241,132.3394,4658.0
2023-03-23 10:55:00,134.53,134.61,134.37,134.38,8739.0,132.3493,132.428,132.1918,132.2017,8739.0
2023-03-23 11:00:00,134.41,134.63,134.41,134.54,10547.0,132.2312,132.4476,132.2312,132.3591,10547.0
2023-03-23 11:05:00,134.55,134.58,134.36,134.4,12599.0,132.3689,132.3984,132.182,132.2214,12599.0
2023-03-23 11:10:00,134.34,134.36,134.13,134.25,16703.0,132.1623,132.182,131.9557,132.0738,16703.0
2023-03-23 11:15:00,134.3,134.32,133.9,133.9,34519.0,132.123,132.1427,131.7295,131.7295,34519.0
2023-03-23 11:20:00,133.9,134.03,133.81,133.92,57080.0,131.7295,131.8574,131.6409,131.7491,57080.0
2023-03-23 11:25:00,133.96,133.96,133.5,133.56,22086.0,131.7885,131.7885,131.3359,131.395,22086.0
2023-03-23 11:30:00,133.48,133.59,133.35,133.41,26573.0,131.3163,131.4245,131.1884,131.2474,26573.0
2023-03-23 11:35:00,133.45,133.81,133.45,133.61,30306.0,131.2868,131.6409,131.2868,131.4442,30306.0
2023-03-23 11:40:00,133.59,133.76,133.29,133.29,9219.0,131.4245,131.5917,131.1294,131.1294,9219.0
2023-03-23 11:45:00,133.3,133.48,133.24,133.41,23824.0,131.1392,131.3163,131.0802,131.2474,23824.0
2023-03-23 11:50:00,133.44,133.6,133.35,133.56,10175.0,131.2769,131.4343,131.1884,131.395,10175.0
2023-03-23 11:55:00,133.55,133.55,133.36,133.38,13455.0,131.3851,131.3851,131.1982,131.2179,13455.0
2023-03-23 12:00:00,133.38,133.45,133.27,133.41,16047.0,131.2179,131.2868,131.1097,131.2474,16047.0
2023-03-23 12:05:00,133.41,133.71,133.41,133.66,7916.0,131.2474,131.5425,131.2474,131.4934,7916.0
2023-03-23 12:10:00,133.64,133.65,133.39,133.42,6649.0,131.4737,131.4835,131.2277,131.2572,6649.0
2023-03-23 12:15:00,133.38,133.38,133.17,133.22,8388.0,131.2179,131.2179,131.0113,131.0605,8388.0
2023-03-23 12:20:00,133.22,133.22,133.01,133.11,8906.0,131.0605,131.0605,130.8539,130.9523,8906.0
2023-03-23 12:25:00,133.11,133.44,133.06,133.31,9628.0,130.9523,131.2769,130.9031,131.149,9628.0
2023-03-23 12:30:00,133.31,133.54,133.24,133.28,7852.0,131.149,131.3753,131.0802,131.1195,7852.0
2023-03-23 12:35:00,133.25,133.28,133.19,133.2,8065.0,131.09,131.1195,131.031,131.0408,8065.0
2023-03-23 12:40:00,133.15,133.15,132.91,133.01,9266.0,130.9916,130.9916,130.7555,130.8539,9266.0
2023-03-23 12:45:00,132.99,132.99,132.78,132.9,10766.0,130.8342,130.8342,130.6276,130.7457,10766.0
2023-03-23 12:50:00,132.91,132.92,132.69,132.72,20315.0,130.7555,130.7654,130.5391,130.5686,20315.0
2023-03-23 12:55:00,132.71,132.73,132.28,132.3,41804.0,130.5588,130.5784,130.1357,130.1554,41804.0
2023-03-23 13:00:00,132.3,132.33,132.01,132.23,35934.0,130.1554,130.1849,129.8701,130.0865,35934.0
2023-03-23 13:05:00,132.27,132.33,132.14,132.17,21017.0,130.1259,130.1849,129.998,130.0275,21017.0
2023-03-23 13:10:00,132.2,132.25,131.88,132.06,17290.0,130.057,130.1062,129.7422,129.9193,17290.0
2023-03-23 13:15:00,132.05,132.21,131.81,132.19,18854.0,129.9095,130.0669,129.6733,130.0472,18854.0
2023-03-23 13:20:00,132.22,132.33,131.94,132.03,19451.0,130.0767,130.1849,129.8012,129.8898,19451.0
2023-03-23 13:25:00,132.08,132.08,131.57,131.8,19948.0,129.939,129.939,129.4372,129.6635,19948.0
2023-03-23 13:30:00,131.74,132.04,131.73,132.02,14008.0,129.6045,129.8996,129.5946,129.8799,14008.0
2023-03-23 13:35:00,132.04,132.3,132.04,132.13,18430.0,129.8996,130.1554,129.8996,129.9882,18430.0
2023-03-23 13:40:00,132.1,132.17,131.86,131.96,18165.0,129.9586,130.0275,129.7225,129.8209,18165.0
2023-03-23 13:45:00,131.98,132.0,131.63,131.71,17352.0,129.8406,129.8603,129.4963,129.575,17352.0
2023-03-23 13:50:00,131.72,131.74,131.52,131.55,19584.0,129.5848,129.6045,129.388,129.4176,19584.0
2023-03-23 13:55:00,131.58,131.62,131.27,131.3,16912.0,129.4471,129.4864,129.1421,129.1716,16912.0
2023-03-23 14:00:00,131.33,131.53,131.18,131.28,54002.0,129.2011,129.3979,129.0536,129.1519,54002.0
2023-03-23 14:05:00,131.27,131.35,130.95,130.96,34721.0,129.1421,129.2208,128.8273,128.8371,34721.0
2023-03-23 14:10:00,131.04,131.33,130.93,131.3,47704.0,128.9158,129.2011,128.8076,129.1716,47704.0
2023-03-23 14:15:00,131.26,131.34,130.99,131.0,27336.0,129.1323,129.211,128.8666,128.8765,27336.0
2023-03-23 14:20:00,131.0,131.06,130.81,130.86,17485.0,128.8765,128.9355,128.6896,128.7387,17485.0
2023-03-23 14:25:00,130.82,130.82,130.35,130.4,10328.0,128.6994,128.6994,128.237,128.2862,10328.0
2023-03-23 14:30:00,130.35,130.5,130.25,130.34,17951.0,128.237,128.3846,128.1386,128.2272,17951.0
2023-03-23 14:35:00,130.31,130.56,130.29,130.31,14288.0,128.1977,128.4436,128.178,128.1977,14288.0
2023-03-23 14:40:00,130.32,130.32,129.82,129.84,11940.0,128.2075,128.2075,127.7156,127.7353,11940.0
2023-03-23 14:45:00,129.88,130.1,129.73,129.91,19665.0,127.7746,127.9911,127.6271,127.8041,19665.0
2023-03-23 14:50:00,129.93,129.96,129.55,129.6,14009.0,127.8238,127.8533,127.45,127.4992,14009.0
2023-03-23 14:55:00,129.56,130.04,129.37,130.0,17448.0,127.4598,127.932,127.2729,127.8927,17448.0
2023-03-23 15:00:00,130.04,130.99,130.01,130.36,25446.0,127.932,128.8666,127.9025,128.2468,25446.0
2023-03-23 15:05:00,130.36,130.36,129.9,130.32,21371.0,128.2468,128.2468,127.7943,128.2075,21371.0
2023-03-23 15:10:00,130.36,130.51,130.09,130.33,25344.0,128.2468,128.3944,127.9812,128.2173,25344.0
2023-03-23 15:15:00,130.33,130.46,129.76,129.81,18308.0,128.2173,128.3452,127.6566,127.7058,18308.0
2023-03-23 15:20:00,129.78,129.95,129.4,129.95,24139.0,127.6762,127.8435,127.3024,127.8435,24139.0
2023-03-23 15:25:00,129.87,130.05,129.81,129.81,19236.0,127.7648,127.9419,127.7058,127.7058,19236.0
2023-03-23 15:30:00,129.7,129.83,129.58,129.83,24384.0,127.5975,127.7254,127.4795,127.7254,24384.0
2023-03-23 15:35:00,129.83,130.11,129.83,129.97,22429.0,127.7254,128.0009,127.7254,127.8632,22429.0
2023-03-23 15:40:00,129.94,130.2,129.85,130.12,35329.0,127.8337,128.0894,127.7451,128.0107,35329.0
2023-03-23 15:45:00,130.11,130.66,130.08,130.51,48098.0,128.0009,128.542,127.9714,128.3944,48098.0
2023-03-23 15:50:00,130.53,131.15,130.51,130.96,105664.0,128.4141,129.024,128.3944,128.8371,105664.0
2023-03-23 15:55:00,130.99,131.28,130.82,131.13,268590.0,128.8666,129.1519,128.6994,129.0044,268590.0
2023-03-24 09:30:00,130.14,130.76,129.44,129.57,22337.0,128.0304,128.6404,127.3418,127.4697,22337.0
2023-03-24 09:35:00,129.55,129.76,129.4,129.62,6558.0,127.45,127.6566,127.3024,127.5188,6558.0
2023-03-24 09:40:00,129.6,129.65,129.14,129.39,5427.0,127.4992,127.5484,127.0466,127.2926,5427.0
2023-03-24 09:45:00,129.33,129.34,128.22,128.47,11415.0,127.2335,127.2434,126.1415,126.3875,11415.0
2023-03-24 09:50:00,128.46,129.17,128.46,128.92,11877.0,126.3776,127.0761,126.3776,126.8302,11877.0
2023-03-24 09:55:00,129.0,129.57,129.0,129.49,15458.0,126.9089,127.4697,126.9089,127.391,15458.0
2023-03-24 10:00:00,129.46,130.04,129.46,129.97,4205.0,127.3614,127.932,127.3614,127.8632,4205.0
2023-03-24 10:05:00,130.0,130.23,129.82,129.92,6334.0,127.8927,128.119,127.7156,127.814,6334.0
2023-03-24 10:10:00,129.88,130.33,129.84,129.93,5228.0,127.7746,128.2173,127.7353,127.8238,5228.0
2023-03-24 10:15:00,129.86,129.93,129.54,129.58,4636.0,127.755,127.8238,127.4401,127.4795,4636.0
2023-03-24 10:20:00,129.56,129.65,129.36,129.61,5225.0,127.4598,127.5484,127.2631,127.509,5225.0
2023-03-24 10:25:00,129.77,130.28,129.71,130.28,5582.0,127.6664,128.1681,127.6074,128.1681,5582.0
2023-03-24 10:30:00,130.28,130.54,130.24,130.47,9361.0,128.1681,128.4239,128.1288,128.3551,9361.0
2023-03-24 10:35:00,130.47,130.53,130.29,130.3,17295.0,128.3551,128.4141,128.178,128.1878,17295.0
2023-03-24 10:40:00,130.29,130.31,130.02,130.02,14929.0,128.178,128.1977,127.9124,127.9124,14929.0
2023-03-24 10:45:00,130.05,130.3,129.98,129.98,13436.0,127.9419,128.1878,127.873,127.873,13436.0
2023-03-24 10:50:00,129.97,130.02,129.82,129.83,14481.0,127.8632,127.9124,127.7156,127.7254,14481.0
2023-03-24 10:55:00,129.85,129.98,129.74,129.82,9851.0,127.7451,127.873,127.6369,127.7156,9851.0
2023-03-24 11:00:00,129.95,130.09,129.82,129.96,4538.0,127.8435,127.9812,127.7156,127.8533,4538.0
2023-03-24 11:05:00,130.09,130.09,129.77,129.88,2571.0,127.9812,127.9812,127.6664,127.7746,2571.0
2023-03-24 11:10:00,129.81,129.81,129.6,129.72,4337.0,127.7058,127.7058,127.4992,127.6172,4337.0
2023-03-24 11:15:00,129.72,129.87,129.65,129.66,5304.0,127.6172,127.7648,127.5484,127.5582,5304.0
2023-03-24 11:20:00,129.71,130.07,129.64,129.79,8358.0,127.6074,127.9615,127.5385,127.6861,8358.0
2023-03-24 11:25:00,129.88,129.98,129.77,129.78,2926.0,127.7746,127.873,127.6664,127.6762,2926.0
2023-03-24 11:30:00,129.73,129.74,129.58,129.71,5899.0,127.6271,127.6369,127.4795,127.6074,5899.0
2023-03-24 11:35:00,129.75,129.79,129.6,129.6,2166.0,127.6467,127.6861,127.4992,127.4992,2166.0
2023-03-24 11:40:00,129.66,129.75,129.66,129.74,3905.0,127.5582,127.6467,127.5582,127.6369,3905.0
2023-03-24 11:45:00,129.79,130.43,129.79,130.36,4000.0,127.6861,128.3157,127.6861,128.2468,4000.0
2023-03-24 11:50:00,130.31,130.31,130.03,130.08,3473.0,128.1977,128.1977,127.9222,127.9714,3473.0
2023-03-24 11:55:00,130.13,130.48,130.13,130.37,4946.0,128.0206,128.3649,128.0206,128.2567,4946.0
2023-03-24 12:00:00,130.37,130.68,130.34,130.37,7720.0,128.2567,128.5617,128.2272,128.2567,7720.0
2023-03-24 12:05:00,130.31,130.43,130.05,130.05,3253.0,128.1977,128.3157,127.9419,127.9419,3253.0
2023-03-24 12:10:00,130.06,130.14,129.99,130.08,6599.0,127.9517,128.0304,127.8828,127.9714,6599.0
2023-03-24 12:15:00,130.05,130.16,129.76,129.86,8844.0,127.9419,128.0501,127.6566,127.755,8844.0
2023-03-24 12:20:00,129.88,129.97,129.81,129.88,9839.0,127.7746,127.8632,127.7058,127.7746,9839.0
2023-03-24 12:25:00,129.93,130.22,129.89,130.22,13868.0,127.8238,128.1091,127.7845,128.1091,13868.0
2023-03-24 12:30:00,130.22,130.34,130.14,130.14,8467.0,128.1091,128.2272,128.0304,128.0304,8467.0
2023-03-24 12:35:00,130.17,130.28,130.14,130.14,3629.0,128.0599,128.1681,128.0304,128.0304,3629.0
2023-03-24 12:40:00,130.18,130.39,130.14,130.34,7632.0,128.0698,128.2764,128.0304,128.2272,7632.0
2023-03-24 12:45:00,130.38,130.62,130.31,130.58,7528.0,128.2665,128.5026,128.1977,128.4633,7528.0
2023-03-24 12:50:00,130.62,130.66,130.36,130.43,6750.0,128.5026,128.542,128.2468,128.3157,6750.0
2023-03-24 12:55:00,130.43,130.84,130.42,130.64,10121.0,128.3157,128.7191,128.3059,128.5223,10121.0
2023-03-24 13:00:00,130.68,130.82,130.6,130.67,4976.0,128.5617,128.6994,128.483,128.5518,4976.0
2023-03-24 13:05:00,130.64,130.85,130.56,130.57,4181.0,128.5223,128.7289,128.4436,128.4534,4181.0
2023-03-24 13:10:00,130.58,130.72,130.55,130.7,6244.0,128.4633,128.601,128.4338,128.5813,6244.0
2023-03-24 13:15:00,130.68,130.68,130.36,130.36,3414.0,128.5617,128.5617,128.2468,128.2468,3414.0
2023-03-24 13:20:00,130.44,130.79,130.43,130.71,3459.0,128.3256,128.6699,128.3157,128.5912,3459.0
2023-03-24 13:25:00,130.71,131.04,130.71,130.86,3515.0,128.5912,128.9158,128.5912,128.7387,3515.0
2023-03-24 13:30:00,130.98,131.05,130.88,130.96,2238.0,128.8568,128.9257,128.7584,128.8371,2238.0
2023-03-24 13:35:00,130.94,131.08,130.94,130.99,4025.0,128.8174,128.9552,128.8174,128.8666,4025.0
2023-03-24 13:40:00,130.97,131.06,130.8,130.81,5897.0,128.847,128.9355,128.6797,128.6896,5897.0
2023-03-24 13:45:00,130.77,130.87,130.55,130.56,4052.0,128.6502,128.7486,128.4338,128.4436,4052.0
2023-03-24 13:50:00,130.63,130.74,130.59,130.66,5170.0,128.5125,128.6207,128.4731,128.542,5170.0
2023-03-24 13:55:00,130.73,130.96,130.73,130.86,2369.0,128.6109,128.8371,128.6109,128.7387,2369.0
2023-03-24 14:00:00,130.95,131.0,130.89,130.94,2306.0,128.8273,128.8765,128.7683,128.8174,2306.0
2023-03-24 14:05:00,130.99,131.06,130.87,131.06,3861.0,128.8666,128.9355,128.7486,128.9355,3861.0
2023-03-24 14:10:00,131.03,131.23,131.03,131.22,3442.0,128.906,129.1027,128.906,129.0929,3442.0
2023-03-24 14:15:00,131.19,131.44,131.19,131.36,13981.0,129.0634,129.3093,129.0634,129.2306,13981.0
2023-03-24 14:20:00,131.35,131.48,131.24,131.25,6088.0,129.2208,129.3487,129.1126,129.1224,6088.0
2023-03-24 14:25:00,131.29,131.32,131.24,131.29,3609.0,129.1618,129.1913,129.1126,129.1618,3609.0
2023-03-24 14:30:00,131.26,131.61,131.26,131.46,7253.0,129.1323,129.4766,129.1323,129.329,7253.0
2023-03-24 14:35:00,131.51,131.52,131.29,131.46,3890.0,129.3782,129.388,129.1618,129.329,3890.0
2023-03-24 14:40:00,131.41,131.55,131.32,131.43,5050.0,129.2798,129.4176,129.1913,129.2995,5050.0
2023-03-24 14:45:00,131.39,131.52,131.39,131.42,3266.0,129.2602,129.388,129.2602,129.2897,3266.0
2023-03-24 14:50:00,131.37,131.46,131.33,131.36,4122.0,129.2405,129.329,129.2011,129.2306,4122.0
2023-03-24 14:55:00,131.33,131.54,131.29,131.34,7706.0,129.2011,129.4077,129.1618,129.211,7706.0
2023-03-24 15:00:00,131.36,131.36,131.14,131.14,4296.0,129.2306,129.2306,129.0142,129.0142,4296.0
2023-03-24 15:05:00,131.13,131.24,131.08,131.2,4518.0,129.0044,129.1126,128.9552,129.0732,4518.0
2023-03-24 15:10:00,131.16,131.32,131.16,131.17,7582.0,129.0339,129.1913,129.0339,129.0437,7582.0
2023-03-24 15:15:00,131.15,131.47,131.12,131.45,4136.0,129.024,129.3389,128.9945,129.3192,4136.0
2023-03-24 15:20:00,131.47,131.74,131.46,131.55,8233.0,129.3389,129.6045,129.329,129.4176,8233.0
2023-03-24 15:25:00,131.54,131.68,131.51,131.59,6263.0,129.4077,129.5455,129.3782,129.4569,6263.0
2023-03-24 15:30:00,131.64,131.89,131.62,131.8,8386.0,129.5061,129.752,129.4864,129.6635,8386.0
2023-03-24 15:35:00,131.8,131.97,131.69,131.73,15406.0,129.6635,129.8307,129.5553,129.5946,15406.0
2023-03-24 15:40:00,131.69,131.73,131.45,131.48,12658.0,129.5553,129.5946,129.3192,129.3487,12658.0
2023-03-24 15:45:00,131.48,131.55,131.16,131.25,22437.0,129.3487,129.4176,129.0339,129.1224,22437.0
2023-03-24 15:50:00,131.24,131.48,131.14,131.38,50957.0,129.1126,129.3487,129.0142,129.2503,50957.0
2023-03-24 15:55:00,131.39,131.98,131.24,131.96,170134.0,129.2602,129.8406,129.1126,129.8209,170134.0
2023-03-27 09:30:00,133.58,134.62,132.88,134.62,34576.0,131.4147,132.4378,130.726,132.4378,34576.0
2023-03-27 09:35:00,134.48,134.62,133.63,133.72,16413.0,132.3001,132.4378,131.4638,131.5524,16413.0
2023-03-27 09:40:00,133.72,134.11,133.72,133.81,11660.0,131.5524,131.9361,131.5524,131.6409,11660.0
2023-03-27 09:45:00,133.87,134.22,133.85,134.03,8854.0,131.7,132.0443,131.6803,131.8574,8854.0
2023-03-27 09:50:00,134.03,134.19,133.81,133.87,11806.0,131.8574,132.0148,131.6409,131.7,11806.0
2023-03-27 09:55:00,133.8,134.02,133.62,133.87,16986.0,131.6311,131.8475,131.454,131.7,16986.0
2023-03-27 10:00:00,133.82,133.96,133.42,133.51,12606.0,131.6508,131.7885,131.2572,131.3458,12606.0
2023-03-27 10:05:00,133.43,133.52,133.38,133.38,3700.0,131.2671,131.3556,131.2179,131.2179,3700.0
2023-03-27 10:10:00,133.41,133.48,133.3,133.33,5899.0,131.2474,131.3163,131.1392,131.1687,5899.0
2023-03-27 10:15:00,133.37,133.53,133.18,133.41,5879.0,131.2081,131.3655,131.0211,131.2474,5879.0
2023-03-27 10:20:00,133.41,133.47,133.38,133.38,5579.0,131.2474,131.3064,131.2179,131.2179,5579.0
2023-03-27 10:25:00,133.33,133.33,133.13,133.22,3879.0,131.1687,131.1687,130.9719,131.0605,3879.0
2023-03-27 10:30:00,133.28,133.43,133.11,133.29,3705.0,131.1195,131.2671,130.9523,131.1294,3705.0
2023-03-27 10:35:00,133.26,133.28,133.17,133.2,3486.0,131.0998,131.1195,131.0113,131.0408,3486.0
2023-03-27 10:40:00,133.26,133.27,133.05,133.11,3329.0,131.0998,131.1097,130.8932,130.9523,3329.0
2023-03-27 10:45:00,133.06,133.2,133.01,133.18,4264.0,130.9031,131.0408,130.8539,131.0211,4264.0
2023-03-27 10:50:00,133.21,133.27,133.16,133.22,1336.0,131.0506,131.1097,131.0015,131.0605,1336.0
2023-03-27 10:55:00,133.22,133.26,133.03,133.11,6056.0,131.0605,131.0998,130.8736,130.9523,6056.0
2023-03-27 11:00:00,133.12,133.19,133.06,133.11,1500.0,130.9621,131.031,130.9031,130.9523,1500.0
2023-03-27 11:05:00,133.05,133.05,132.91,132.99,3478.0,130.8932,130.8932,130.7555,130.8342,3478.0
2023-03-27 11:10:00,133.06,133.06,132.81,132.98,4194.0,130.9031,130.9031,130.6571,130.8244,4194.0
2023-03-27 11:15:00,132.91,132.94,132.73,132.78,2773.0,130.7555,130.785,130.5784,130.6276,2773.0
2023-03-27 11:20:00,132.75,132.93,132.75,132.77,3179.0,130.5981,130.7752,130.5981,130.6178,3179.0
2023-03-27 11:25:00,132.76,133.06,132.76,133.06,4999.0,130.6079,130.9031,130.6079,130.9031,4999.0
2023-03-27 11:30:00,133.08,133.29,133.08,133.11,2365.0,130.9228,131.1294,130.9228,130.9523,2365.0
2023-03-27 11:35:00,133.14,133.28,133.13,133.25,3116.0,130.9818,131.1195,130.9719,131.09,3116.0
2023-03-27 11:40:00,133.23,133.41,133.23,133.41,3573.0,131.0703,131.2474,131.0703,131.2474,3573.0
2023-03-27 11:45:00,133.34,133.37,133.25,133.28,6876.0,131.1785,131.2081,131.09,131.1195,6876.0
2023-03-27 11:50:00,133.25,133.26,132.91,132.91,4494.0,131.09,131.0998,130.7555,130.7555,4494.0
2023-03-27 11:55:00,132.94,132.96,132.77,132.89,5065.0,130.785,130.8047,130.6178,130.7358,5065.0
2023-03-27 12:00:00,132.89,133.19,132.86,133.12,4254.0,130.7358,131.031,130.7063,130.9621,4254.0
2023-03-27 12:05:00,133.17,133.17,132.82,132.95,2678.0,131.0113,131.0113,130.667,130.7949,2678.0
2023-03-27 12:10:00,132.97,133.14,132.92,133.06,4367.0,130.8145,130.9818,130.7654,130.9031,4367.0
2023-03-27 12:15:00,133.11,133.32,133.11,133.32,1312.0,130.9523,131.1589,130.9523,131.1589,1312.0
2023-03-27 12:20:00,133.27,133.4,133.27,133.35,1632.0,131.1097,131.2376,131.1097,131.1884,1632.0
2023-03-27 12:25:00,133.32,133.36,133.21,133.23,2005.0,131.1589,131.1982,131.0506,131.0703,2005.0
2023-03-27 12:30:00,133.22,133.29,133.17,133.18,2796.0,131.0605,131.1294,131.0113,131.0211,2796.0
2023-03-27 12:35:00,133.17,133.3,133.17,133.27,3239.0,131.0113,131.1392,131.0113,131.1097,3239.0
2023-03-27 12:40:00,133.26,133.26,133.16,133.21,3591.0,131.0998,131.0998,131.0015,131.0506,3591.0
2023-03-27 12:45:00,133.26,133.28,133.11,133.19,5200.0,131.0998,131.1195,130.9523,131.031,5200.0
2023-03-27 12:50:00,133.22,133.35,133.2,133.31,2475.0,131.0605,131.1884,131.0408,131.149,2475.0
2023-03-27 12:55:00,133.34,133.36,133.31,133.36,2130.0,131.1785,131.1982,131.149,131.1982,2130.0
2023-03-27 13:00:00,133.39,133.46,133.36,133.46,2742.0,131.2277,131.2966,131.1982,131.2966,2742.0
2023-03-27 13:05:00,133.36,133.5,133.26,133.36,11236.0,131.1982,131.3359,131.0998,131.1982,11236.0
2023-03-27 13:10:00,133.39,133.44,133.22,133.28,2647.0,131.2277,131.2769,131.0605,131.1195,2647.0
2023-03-27 13:15:00,133.3,133.32,133.15,133.27,2660.0,131.1392,131.1589,130.9916,131.1097,2660.0
2023-03-27 13:20:00,133.31,133.54,133.27,133.47,2150.0,131.149,131.3753,131.1097,131.3064,2150.0
2023-03-27 13:25:00,133.47,133.56,133.43,133.51,2587.0,131.3064,131.395,131.2671,131.3458,2587.0
2023-03-27 13:30:00,133.53,133.58,133.36,133.43,7471.0,131.3655,131.4147,131.1982,131.2671,7471.0
2023-03-27 13:35:00,133.39,133.46,133.33,133.35,7351.0,131.2277,131.2966,131.1687,131.1884,7351.0
2023-03-27 13:40:00,133.39,133.6,133.38,133.6,3497.0,131.2277,131.4343,131.2179,131.4343,3497.0
2023-03-27 13:45:00,133.61,133.69,133.58,133.67,971.0,131.4442,131.5229,131.4147,131.5032,971.0
2023-03-27 13:50:00,133.67,133.67,133.54,133.55,2701.0,131.5032,131.5032,131.3753,131.3851,2701.0
2023-03-27 13:55:00,133.55,133.59,133.43,133.43,1200.0,131.3851,131.4245,131.2671,131.2671,1200.0
2023-03-27 14:00:00,133.43,133.43,133.18,133.18,8132.0,131.2671,131.2671,131.0211,131.0211,8132.0
2023-03-27 14:05:00,133.15,133.26,133.15,133.23,4495.0,130.9916,131.0998,130.9916,131.0703,4495.0
2023-03-27 14:10:00,133.21,133.31,133.21,133.3,1299.0,131.0506,131.149,131.0506,131.1392,1299.0
2023-03-27 14:15:00,133.27,133.28,133.15,133.26,2258.0,131.1097,131.1195,130.9916,131.0998,2258.0
2023-03-27 14:20:00,133.26,133.35,133.26,133.34,6908.0,131.0998,131.1884,131.0998,131.1785,6908.0
2023-03-27 14:25:00,133.32,133.51,133.32,133.51,4200.0,131.1589,131.3458,131.1589,131.3458,4200.0
2023-03-27 14:30:00,133.51,133.65,133.51,133.6,7126.0,131.3458,131.4835,131.3458,131.4343,7126.0
2023-03-27 14:35:00,133.6,133.72,133.6,133.69,2009.0,131.4343,131.5524,131.4343,131.5229,2009.0
2023-03-27 14:40:00,133.71,133.75,133.68,133.71,3804.0,131.5425,131.5819,131.513,131.5425,3804.0
2023-03-27 14:45:00,133.72,133.96,133.72,133.9,4720.0,131.5524,131.7885,131.5524,131.7295,4720.0
2023-03-27 14:50:00,133.92,133.97,133.76,133.81,4788.0,131.7491,131.7983,131.5917,131.6409,4788.0
2023-03-27 14:55:00,133.84,133.88,133.71,133.88,3552.0,131.6704,131.7098,131.5425,131.7098,3552.0
2023-03-27 15:00:00,133.91,133.95,133.76,133.81,3673.0,131.7393,131.7787,131.5917,131.6409,3673.0
2023-03-27 15:05:00,133.77,133.77,133.54,133.54,20702.0,131.6016,131.6016,131.3753,131.3753,20702.0
2023-03-27 15:10:00,133.56,133.63,133.44,133.5,9490.0,131.395,131.4638,131.2769,131.3359,9490.0
2023-03-27 15:15:00,133.49,133.58,133.34,133.46,15524.0,131.3261,131.4147,131.1785,131.2966,15524.0
2023-03-27 15:20:00,133.39,133.63,133.39,133.62,3365.0,131.2277,131.4638,131.2277,131.454,3365.0
2023-03-27 15:25:00,133.63,133.69,133.54,133.58,8457.0,131.4638,131.5229,131.3753,131.4147,8457.0
2023-03-27 15:30:00,133.58,133.69,133.52,133.56,4958.0,131.4147,131.5229,131.3556,131.395,4958.0
2023-03-27 15:35:00,133.59,133.61,133.27,133.36,7705.0,131.4245,131.4442,131.1097,131.1982,7705.0
2023-03-27 15:40:00,133.34,133.41,133.24,133.24,10547.0,131.1785,131.2474,131.0802,131.0802,10547.0
2023-03-27 15:45:00,133.24,133.27,133.11,133.11,18499.0,131.0802,131.1097,130.9523,130.9523,18499.0
2023-03-27 15:50:00,133.08,133.3,132.95,133.14,31609.0,130.9228,131.1392,130.7949,130.9818,31609.0
2023-03-27 15:55:00,133.15,133.17,132.9,133.12,108643.0,130.9916,131.0113,130.7457,130.9621,108643.0
2023-03-28 09:30:00,132.54,132.95,132.01,132.78,14818.0,130.3915,130.7949,129.8701,130.6276,14818.0
2023-03-28 09:35:00,132.88,133.28,132.88,133.03,2219.0,130.726,131.1195,130.726,130.8736,2219.0
2023-03-28 09:40:00,133.03,133.13,133.03,133.07,852.0,130.8736,130.9719,130.8736,130.9129,852.0
2023-03-28 09:45:00,133.0,133.03,132.77,132.77,4855.0,130.8441,130.8736,130.6178,130.6178,4855.0
2023-03-28 09:50:00,132.92,132.92,132.64,132.65,2815.0,130.7654,130.7654,130.4899,130.4997,2815.0
2023-03-28 09:55:00,132.55,132.88,132.45,132.71,16162.0,130.4013,130.726,130.303,130.5588,16162.0
2023-03-28 10:00:00,132.66,133.14,132.65,133.07,6025.0,130.5096,130.9818,130.4997,130.9129,6025.0
2023-03-28 10:05:00,133.12,133.25,132.99,133.18,3891.0,130.9621,131.09,130.8342,131.0211,3891.0
2023-03-28 10:10:00,133.14,133.31,132.92,132.93,9551.0,130.9818,131.149,130.7654,130.7752,9551.0
2023-03-28 10:15:00,132.98,133.05,132.76,132.86,5390.0,130.8244,130.8932,130.6079,130.7063,5390.0
2023-03-28 10:20:00,132.84,132.89,132.63,132.65,5437.0,130.6866,130.7358,130.4801,130.4997,5437.0
2023-03-28 10:25:00,132.63,132.78,132.57,132.78,3942.0,130.4801,130.6276,130.421,130.6276,3942.0
2023-03-28 10:30:00,132.79,132.79,132.35,132.35,1853.0,130.6375,130.6375,130.2046,130.2046,1853.0
2023-03-28 10:35:00,132.36,132.5,132.36,132.42,9490.0,130.2144,130.3522,130.2144,130.2735,9490.0
2023-03-28 10:40:00,132.44,132.63,132.44,132.61,4485.0,130.2931,130.4801,130.2931,130.4604,4485.0
2023-03-28 10:45:00,132.6,132.68,132.56,132.67,7473.0,130.4505,130.5292,130.4112,130.5194,7473.0
2023-03-28 10:50:00,132.73,132.78,132.59,132.67,6210.0,130.5784,130.6276,130.4407,130.5194,6210.0
2023-03-28 10:55:00,132.65,132.81,132.58,132.62,10327.0,130.4997,130.6571,130.4309,130.4702,10327.0
2023-03-28 11:00:00,132.64,132.88,132.64,132.84,3862.0,130.4899,130.726,130.4899,130.6866,3862.0
2023-03-28 11:05:00,132.89,133.01,132.89,132.94,4444.0,130.7358,130.8539,130.7358,130.785,4444.0
2023-03-28 11:10:00,132.9,133.12,132.79,133.11,4220.0,130.7457,130.9621,130.6375,130.9523,4220.0
2023-03-28 11:15:00,133.09,133.18,132.98,133.09,4199.0,130.9326,131.0211,130.8244,130.9326,4199.0
2023-03-28 11:20:00,133.12,133.14,132.98,132.98,2438.0,130.9621,130.9818,130.8244,130.8244,2438.0
2023-03-28 11:25:00,132.98,133.25,132.98,133.18,5673.0,130.8244,131.09,130.8244,131.0211,5673.0
2023-03-28 11:30:00,133.19,133.24,133.07,133.07,2439.0,131.031,131.0802,130.9129,130.9129,2439.0
2023-03-28 11:35:00,133.1,133.24,133.07,133.24,2511.0,130.9424,131.0802,130.9129,131.0802,2511.0
2023-03-28 11:40:00,133.24,133.24,133.1,133.11,3428.0,131.0802,131.0802,130.9424,130.9523,3428.0
2023-03-28 11:45:00,133.14,133.19,132.98,132.98,4750.0,130.9818,131.031,130.8244,130.8244,4750.0
2023-03-28 11:50:00,132.98,133.11,132.98,133.0,5204.0,130.8244,130.9523,130.8244,130.8441,5204.0
2023-03-28 11:55:00,132.98,133.03,132.89,132.98,5061.0,130.8244,130.8736,130.7358,130.8244,5061.0
2023-03-28 12:00:00,133.03,133.08,132.99,133.04,1379.0,130.8736,130.9228,130.8342,130.8834,1379.0
2023-03-28 12:05:00,133.05,133.1,132.87,132.87,5829.0,130.8932,130.9424,130.7162,130.7162,5829.0
2023-03-28 12:10:00,132.92,132.96,132.86,132.94,2600.0,130.7654,130.8047,130.7063,130.785,2600.0
2023-03-28 12:15:00,132.95,132.98,132.79,132.91,2604.0,130.7949,130.8244,130.6375,130.7555,2604.0
2023-03-28 12:20:00,132.92,133.01,132.91,132.97,2462.0,130.7654,130.8539,130.7555,130.8145,2462.0
2023-03-28 12:25:00,132.99,133.02,132.91,132.92,4819.0,130.8342,130.8637,130.7555,130.7654,4819.0
2023-03-28 12:30:00,132.91,133.01,132.91,133.0,5968.0,130.7555,130.8539,130.7555,130.8441,5968.0
2023-03-28 12:35:00,133.02,133.09,132.98,133.02,4970.0,130.8637,130.9326,130.8244,130.8637,4970.0
2023-03-28 12:40:00,133.04,133.05,132.93,133.03,4486.0,130.8834,130.8932,130.7752,130.8736,4486.0
2023-03-28 12:45:00,132.99,133.06,132.98,132.98,2883.0,130.8342,130.9031,130.8244,130.8244,2883.0
2023-03-28 12:50:00,132.99,133.02,132.91,132.97,4993.0,130.8342,130.8637,130.7555,130.8145,4993.0
2023-03-28 12:55:00,132.97,133.0,132.95,132.97,2457.0,130.8145,130.8441,130.7949,130.8145,2457.0
2023-03-28 13:00:00,132.97,133.02,132.86,132.92,6107.0,130.8145,130.8637,130.7063,130.7654,6107.0
2023-03-28 13:05:00,132.92,132.96,132.85,132.92,3843.0,130.7654,130.8047,130.6965,130.7654,3843.0
2023-03-28 13:10:00,132.94,132.95,132.8,132.84,1105.0,130.785,130.7949,130.6473,130.6866,1105.0
2023-03-28 13:15:00,132.74,132.86,132.74,132.86,1914.0,130.5883,130.7063,130.5883,130.7063,1914.0
2023-03-28 13:20:00,132.81,132.85,132.79,132.85,649.0,130.6571,130.6965,130.6375,130.6965,649.0
2023-03-28 13:25:00,132.85,132.85,132.79,132.85,601.0,130.6965,130.6965,130.6375,130.6965,601.0
2023-03-28 13:30:00,132.87,132.89,132.6,132.63,6105.0,130.7162,130.7358,130.4505,130.4801,6105.0
2023-03-28 13:35:00,132.63,132.69,132.55,132.64,5057.0,130.4801,130.5391,130.4013,130.4899,5057.0
2023-03-28 13:40:00,132.63,132.74,132.61,132.74,3800.0,130.4801,130.5883,130.4604,130.5883,3800.0
2023-03-28 13:45:00,132.69,132.71,132.64,132.7,2973.0,130.5391,130.5588,130.4899,130.5489,2973.0
2023-03-28 13:50:00,132.75,132.75,132.58,132.67,7308.0,130.5981,130.5981,130.4309,130.5194,7308.0
2023-03-28 13:55:00,132.64,132.64,132.53,132.59,5565.0,130.4899,130.4899,130.3817,130.4407,5565.0
2023-03-28 14:00:00,132.57,132.64,132.53,132.56,7433.0,130.421,130.4899,130.3817,130.4112,7433.0
2023-03-28 14:05:00,132.51,132.53,132.33,132.36,1607.0,130.362,130.3817,130.1849,130.2144,1607.0
2023-03-28 14:10:00,132.38,132.41,132.28,132.36,3802.0,130.2341,130.2636,130.1357,130.2144,3802.0
2023-03-28 14:15:00,132.45,132.53,132.41,132.46,5278.0,130.303,130.3817,130.2636,130.3128,5278.0
2023-03-28 14:20:00,132.52,132.53,132.41,132.42,14347.0,130.3718,130.3817,130.2636,130.2735,14347.0
2023-03-28 14:25:00,132.29,132.31,132.27,132.27,824.0,130.1456,130.1652,130.1259,130.1259,824.0
2023-03-28 14:30:00,132.24,132.25,132.06,132.11,2775.0,130.0964,130.1062,129.9193,129.9685,2775.0
2023-03-28 14:35:00,132.13,132.26,132.11,132.2,3302.0,129.9882,130.116,129.9685,130.057,3302.0
2023-03-28 14:40:00,132.16,132.29,132.15,132.29,800.0,130.0177,130.1456,130.0078,130.1456,800.0
2023-03-28 14:45:00,132.29,132.45,132.29,132.37,2570.0,130.1456,130.303,130.1456,130.2243,2570.0
2023-03-28 14:50:00,132.37,132.42,132.34,132.34,1950.0,130.2243,130.2735,130.1948,130.1948,1950.0
2023-03-28 14:55:00,132.35,132.48,132.35,132.48,2530.0,130.2046,130.3325,130.2046,130.3325,2530.0
2023-03-28 15:00:00,132.51,132.65,132.51,132.53,6947.0,130.362,130.4997,130.362,130.3817,6947.0
2023-03-28 15:05:00,132.55,132.67,132.54,132.6,3372.0,130.4013,130.5194,130.3915,130.4505,3372.0
2023-03-28 15:10:00,132.6,132.65,132.53,132.54,4151.0,130.4505,130.4997,130.3817,130.3915,4151.0
2023-03-28 15:15:00,132.54,132.54,132.4,132.4,5927.0,130.3915,130.3915,130.2538,130.2538,5927.0
2023-03-28 15:20:00,132.41,132.44,132.21,132.22,6485.0,130.2636,130.2931,130.0669,130.0767,6485.0
2023-03-28 15:25:00,132.22,132.29,132.12,132.17,8383.0,130.0767,130.1456,129.9783,130.0275,8383.0
2023-03-28 15:30:00,132.17,132.47,132.17,132.43,9701.0,130.0275,130.3226,130.0275,130.2833,9701.0
2023-03-28 15:35:00,132.42,132.52,132.39,132.45,11824.0,130.2735,130.3718,130.2439,130.303,11824.0
2023-03-28 15:40:00,132.45,132.52,132.23,132.27,13986.0,130.303,130.3718,130.0865,130.1259,13986.0
2023-03-28 15:45:00,132.24,132.53,132.24,132.47,18820.0,130.0964,130.3817,130.0964,130.3226,18820.0
2023-03-28 15:50:00,132.54,132.8,132.44,132.64,42438.0,130.3915,130.6473,130.2931,130.4899,42438.0
2023-03-28 15:55:00,132.64,132.69,132.53,132.64,61434.0,130.4899,130.5391,130.3817,130.4899,61434.0
2023-03-29 09:30:00,133.95,134.01,133.44,133.56,14081.0,131.7787,131.8377,131.2769,131.395,14081.0
2023-03-29 09:35:00,133.85,133.85,133.34,133.34,3988.0,131.6803,131.6803,131.1785,131.1785,3988.0
2023-03-29 09:40:00,133.21,133.66,133.2,133.64,4709.0,131.0506,131.4934,131.0408,131.4737,4709.0
2023-03-29 09:45:00,133.58,133.74,133.41,133.46,6095.0,131.4147,131.5721,131.2474,131.2966,6095.0
2023-03-29 09:50:00,133.5,133.71,133.49,133.64,1129.0,131.3359,131.5425,131.3261,131.4737,1129.0
2023-03-29 09:55:00,133.65,133.7,133.36,133.37,5718.0,131.4835,131.5327,131.1982,131.2081,5718.0
2023-03-29 10:00:00,133.42,133.63,133.42,133.63,10105.0,131.2572,131.4638,131.2572,131.4638,10105.0
2023-03-29 10:05:00,133.68,133.74,133.43,133.7,8852.0,131.513,131.5721,131.2671,131.5327,8852.0
2023-03-29 10:10:00,133.77,133.79,133.54,133.54,6900.0,131.6016,131.6212,131.3753,131.3753,6900.0
2023-03-29 10:15:00,133.51,133.54,133.37,133.44,3244.0,131.3458,131.3753,131.2081,131.2769,3244.0
2023-03-29 10:20:00,133.46,133.47,133.22,133.22,5459.0,131.2966,131.3064,131.0605,131.0605,5459.0
2023-03-29 10:25:00,133.25,133.26,133.07,133.2,3435.0,131.09,131.0998,130.9129,131.0408,3435.0
2023-03-29 10:30:00,133.29,133.34,133.1,133.13,2649.0,131.1294,131.1785,130.9424,130.9719,2649.0
2023-03-29 10:35:00,133.13,133.18,133.05,133.05,4108.0,130.9719,131.0211,130.8932,130.8932,4108.0
2023-03-29 10:40:00,133.08,133.35,133.04,133.23,5688.0,130.9228,131.1884,130.8834,131.0703,5688.0
2023-03-29 10:45:00,133.22,133.22,133.06,133.09,4516.0,131.0605,131.0605,130.9031,130.9326,4516.0
2023-03-29 10:50:00,133.15,133.19,133.05,133.14,3333.0,130.9916,131.031,130.8932,130.9818,3333.0
2023-03-29 10:55:00,133.09,133.16,132.97,132.99,5419.0,130.9326,131.0015,130.8145,130.8342,5419.0
2023-03-29 11:00:00,133.02,133.1,132.95,133.08,2961.0,130.8637,130.9424,130.7949,130.9228,2961.0
2023-03-29 11:05:00,133.08,133.08,132.76,132.94,4735.0,130.9228,130.9228,130.6079,130.785,4735.0
2023-03-29 11:10:00,132.94,133.0,132.84,132.99,4802.0,130.785,130.8441,130.6866,130.8342,4802.0
2023-03-29 11:15:00,132.87,133.04,132.68,132.68,5728.0,130.7162,130.8834,130.5292,130.5292,5728.0
2023-03-29 11:20:00,132.72,132.88,132.63,132.63,8220.0,130.5686,130.726,130.4801,130.4801,8220.0
2023-03-29 11:25:00,132.72,132.81,132.64,132.75,2400.0,130.5686,130.6571,130.4899,130.5981,2400.0
2023-03-29 11:30:00,132.82,133.1,132.8,133.03,8659.0,130.667,130.9424,130.6473,130.8736,8659.0
2023-03-29 11:35:00,133.03,133.09,132.97,132.98,3605.0,130.8736,130.9326,130.8145,130.8244,3605.0
2023-03-29 11:40:00,132.98,133.01,132.78,132.85,2400.0,130.8244,130.8539,130.6276,130.6965,2400.0
2023-03-29 11:45:00,132.88,132.99,132.86,132.98,2025.0,130.726,130.8342,130.7063,130.8244,2025.0
2023-03-29 11:50:00,132.99,133.12,132.92,133.12,4448.0,130.8342,130.9621,130.7654,130.9621,4448.0
2023-03-29 11:55:00,133.07,133.21,133.06,133.14,5813.0,130.9129,131.0506,130.9031,130.9818,5813.0
2023-03-29 12:00:00,133.19,133.23,133.14,133.17,2565.0,131.031,131.0703,130.9818,131.0113,2565.0
2023-03-29 12:05:00,133.12,133.16,132.98,133.04,2890.0,130.9621,131.0015,130.8244,130.8834,2890.0
2023-03-29 12:10:00,133.05,133.12,132.97,133.12,1900.0,130.8932,130.9621,130.8145,130.9621,1900.0
2023-03-29 12:15:00,133.12,133.15,133.05,133.08,1900.0,130.9621,130.9916,130.8932,130.9228,1900.0
2023-03-29 12:20:00,133.12,133.17,133.06,133.17,2001.0,130.9621,131.0113,130.9031,131.0113,2001.0
2023-03-29 12:25:00,133.17,133.2,133.0,133.08,3388.0,131.0113,131.0408,130.8441,130.9228,3388.0
2023-03-29 12:30:00,133.1,133.1,133.02,133.08,2000.0,130.9424,130.9424,130.8637,130.9228,2000.0
2023-03-29 12:35:00,133.08,133.15,133.02,133.15,2626.0,130.9228,130.9916,130.8637,130.9916,2626.0
2023-03-29 12:40:00,133.11,133.16,133.07,133.13,2204.0,130.9523,131.0015,130.9129,130.9719,2204.0
2023-03-29 12:45:00,133.15,133.15,133.07,133.13,2019.0,130.9916,130.9916,130.9129,130.9719,2019.0
2023-03-29 12:50:00,133.13,133.22,133.12,133.17,2065.0,130.9719,131.0605,130.9621,131.0113,2065.0
2023-03-29 12:55:00,133.17,133.27,133.1,133.11,5032.0,131.0113,131.1097,130.9424,130.9523,5032.0
2023-03-29 13:00:00,133.11,133.22,133.05,133.16,2507.0,130.9523,131.0605,130.8932,131.0015,2507.0
2023-03-29 13:05:00,133.19,133.28,133.14,133.21,4528.0,131.031,131.1195,130.9818,131.0506,4528.0
2023-03-29 13:10:00,133.22,133.27,133.17,133.17,3435.0,131.0605,131.1097,131.0113,131.0113,3435.0
2023-03-29 13:15:00,133.16,133.21,133.07,133.07,3492.0,131.0015,131.0506,130.9129,130.9129,3492.0
2023-03-29 13:20:00,133.07,133.1,133.05,133.07,1422.0,130.9129,130.9424,130.8932,130.9129,1422.0
2023-03-29 13:25:00,133.1,133.14,133.07,133.13,2101.0,130.9424,130.9818,130.9129,130.9719,2101.0
2023-03-29 13:30:00,133.1,133.17,133.08,133.14,2505.0,130.9424,131.0113,130.9228,130.9818,2505.0
2023-03-29 13:35:00,133.14,133.14,133.0,133.05,3500.0,130.9818,130.9818,130.8441,130.8932,3500.0
2023-03-29 13:40:00,132.99,133.06,132.97,133.05,2440.0,130.8342,130.9031,130.8145,130.8932,2440.0
2023-03-29 13:45:00,133.06,133.06,132.96,132.98,2797.0,130.9031,130.9031,130.8047,130.8244,2797.0
2023-03-29 13:50:00,132.99,133.11,132.96,133.11,4275.0,130.8342,130.9523,130.8047,130.9523,4275.0
2023-03-29 13:55:00,133.13,133.2,133.08,133.09,5392.0,130.9719,131.0408,130.9228,130.9326,5392.0
2023-03-29 14:00:00,133.11,133.16,133.02,133.08,2219.0,130.9523,131.0015,130.8637,130.9228,2219.0
2023-03-29 14:05:00,133.09,133.3,133.01,133.24,4215.0,130.9326,131.1392,130.8539,131.0802,4215.0
2023-03-29 14:10:00,133.3,133.53,133.3,133.52,6910.0,131.1392,131.3655,131.1392,131.3556,6910.0
2023-03-29 14:15:00,133.42,133.55,133.42,133.55,14477.0,131.2572,131.3851,131.2572,131.3851,14477.0
2023-03-29 14:20:00,133.54,133.56,133.44,133.56,6020.0,131.3753,131.395,131.2769,131.395,6020.0
2023-03-29 14:25:00,133.53,133.74,133.53,133.61,6029.0,131.3655,131.5721,131.3655,131.4442,6029.0
2023-03-29 14:30:00,133.56,133.65,133.56,133.64,3489.0,131.395,131.4835,131.395,131.4737,3489.0
2023-03-29 14:35:00,133.59,133.67,133.57,133.59,3668.0,131.4245,131.5032,131.4048,131.4245,3668.0
2023-03-29 14:40:00,133.61,133.68,133.59,133.66,4566.0,131.4442,131.513,131.4245,131.4934,4566.0
2023-03-29 14:45:00,133.64,133.66,133.58,133.62,4753.0,131.4737,131.4934,131.4147,131.454,4753.0
2023-03-29 14:50:00,133.64,133.78,133.57,133.78,6895.0,131.4737,131.6114,131.4048,131.6114,6895.0
2023-03-29 14:55:00,133.81,133.84,133.73,133.78,3241.0,131.6409,131.6704,131.5622,131.6114,3241.0
2023-03-29 15:00:00,133.75,133.82,133.56,133.61,12304.0,131.5819,131.6508,131.395,131.4442,12304.0
2023-03-29 15:05:00,133.58,133.62,133.48,133.57,5199.0,131.4147,131.454,131.3163,131.4048,5199.0
2023-03-29 15:10:00,133.57,133.79,133.54,133.78,4200.0,131.4048,131.6212,131.3753,131.6114,4200.0
2023-03-29 15:15:00,133.83,133.98,133.8,133.95,4142.0,131.6606,131.8082,131.6311,131.7787,4142.0
2023-03-29 15:20:00,133.99,134.07,133.94,133.98,8899.0,131.818,131.8967,131.7688,131.8082,8899.0
2023-03-29 15:25:00,134.0,134.13,133.92,134.03,5479.0,131.8278,131.9557,131.7491,131.8574,5479.0
2023-03-29 15:30:00,134.01,134.06,133.93,133.99,5643.0,131.8377,131.8869,131.759,131.818,5643.0
2023-03-29 15:35:00,133.99,133.99,133.79,133.79,8139.0,131.818,131.818,131.6212,131.6212,8139.0
2023-03-29 15:40:00,133.78,134.02,133.71,134.02,7868.0,131.6114,131.8475,131.5425,131.8475,7868.0
2023-03-29 15:45:00,134.03,134.15,133.99,134.0,21768.0,131.8574,131.9754,131.818,131.8278,21768.0
2023-03-29 15:50:00,134.05,134.24,134.01,134.04,24541.0,131.877,132.064,131.8377,131.8672,24541.0
2023-03-29 15:55:00,134.01,134.05,133.75,133.87,58977.0,131.8377,131.877,131.5819,131.7,58977.0
2023-03-30 09:30:00,135.27,135.49,134.72,134.93,14907.0,133.0773,133.2937,132.5362,132.7428,14907.0
2023-03-30 09:35:00,134.94,135.1,134.85,135.06,3171.0,132.7526,132.91,132.6641,132.8707,3171.0
2023-03-30 09:40:00,135.06,135.35,134.83,134.91,5078.0,132.8707,133.156,132.6444,132.7231,5078.0
2023-03-30 09:45:00,134.98,135.48,134.98,135.31,2970.0,132.792,133.2839,132.792,133.1166,2970.0
2023-03-30 09:50:00,135.28,135.39,135.24,135.36,4083.0,133.0871,133.1953,133.0477,133.1658,4083.0
2023-03-30 09:55:00,135.34,135.38,135.18,135.33,9482.0,133.1461,133.1855,132.9887,133.1363,9482.0
2023-03-30 10:00:00,135.4,135.54,135.3,135.34,4417.0,133.2051,133.3429,133.1068,133.1461,4417.0
2023-03-30 10:05:00,135.29,135.37,135.05,135.06,5582.0,133.0969,133.1756,132.8608,132.8707,5582.0
2023-03-30 10:10:00,134.99,135.06,134.73,134.97,17563.0,132.8018,132.8707,132.546,132.7821,17563.0
2023-03-30 10:15:00,135.0,135.0,134.5,134.61,21157.0,132.8116,132.8116,132.3197,132.428,21157.0
2023-03-30 10:20:00,134.57,134.85,134.57,134.73,6561.0,132.3886,132.6641,132.3886,132.546,6561.0
2023-03-30 10:25:00,134.77,134.9,134.73,134.84,5108.0,132.5854,132.7133,132.546,132.6542,5108.0
2023-03-30 10:30:00,134.87,134.9,134.75,134.78,11980.0,132.6837,132.7133,132.5657,132.5952,11980.0
2023-03-30 10:35:00,134.78,134.78,134.54,134.61,2387.0,132.5952,132.5952,132.3591,132.428,2387.0
2023-03-30 10:40:00,134.66,134.78,134.65,134.71,2310.0,132.4771,132.5952,132.4673,132.5263,2310.0
2023-03-30 10:45:00,134.71,134.94,134.7,134.94,8069.0,132.5263,132.7526,132.5165,132.7526,8069.0
2023-03-30 10:50:00,134.96,135.25,134.89,135.14,9041.0,132.7723,133.0576,132.7034,132.9494,9041.0
2023-03-30 10:55:00,135.1,135.1,134.87,134.88,7600.0,132.91,132.91,132.6837,132.6936,7600.0
2023-03-30 11:00:00,134.88,134.88,134.77,134.87,6361.0,132.6936,132.6936,132.5854,132.6837,6361.0
2023-03-30 11:05:00,134.86,134.92,134.86,134.86,4002.0,132.6739,132.7329,132.6739,132.6739,4002.0
2023-03-30 11:10:00,134.85,134.93,134.56,134.56,7245.0,132.6641,132.7428,132.3788,132.3788,7245.0
2023-03-30 11:15:00,134.52,134.58,134.43,134.58,2752.0,132.3394,132.3984,132.2509,132.3984,2752.0
2023-03-30 11:20:00,134.5,134.74,134.5,134.74,1740.0,132.3197,132.5558,132.3197,132.5558,1740.0
2023-03-30 11:25:00,134.69,134.69,134.48,134.53,4585.0,132.5067,132.5067,132.3001,132.3493,4585.0
2023-03-30 11:30:00,134.6,134.6,134.28,134.28,3688.0,132.4181,132.4181,132.1033,132.1033,3688.0
2023-03-30 11:35:00,134.25,134.31,134.17,134.25,4101.0,132.0738,132.1328,131.9951,132.0738,4101.0
2023-03-30 11:40:00,134.33,134.35,134.12,134.24,7798.0,132.1525,132.1722,131.9459,132.064,7798.0
2023-03-30 11:45:00,134.21,134.23,134.06,134.08,2200.0,132.0344,132.0541,131.8869,131.9065,2200.0
2023-03-30 11:50:00,134.06,134.07,133.96,134.03,4228.0,131.8869,131.8967,131.7885,131.8574,4228.0
2023-03-30 11:55:00,134.05,134.15,134.03,134.13,3475.0,131.877,131.9754,131.8574,131.9557,3475.0
2023-03-30 12:00:00,134.06,134.09,134.01,134.02,1127.0,131.8869,131.9164,131.8377,131.8475,1127.0
2023-03-30 12:05:00,133.99,134.05,133.96,134.02,8699.0,131.818,131.877,131.7885,131.8475,8699.0
2023-03-30 12:10:00,133.99,134.03,133.98,134.01,5585.0,131.818,131.8574,131.8082,131.8377,5585.0
2023-03-30 12:15:00,133.99,134.04,133.86,133.99,37950.0,131.818,131.8672,131.6901,131.818,37950.0
2023-03-30 12:20:00,133.97,133.99,133.88,133.9,14112.0,131.7983,131.818,131.7098,131.7295,14112.0
2023-03-30 12:25:00,133.83,133.9,133.77,133.86,8868.0,131.6606,131.7295,131.6016,131.6901,8868.0
2023-03-30 12:30:00,133.84,133.84,133.74,133.76,8662.0,131.6704,131.6704,131.5721,131.5917,8662.0
2023-03-30 12:35:00,133.76,133.81,133.61,133.62,62882.0,131.5917,131.6409,131.4442,131.454,62882.0
2023-03-30 12:40:00,133.66,133.79,133.39,133.49,14973.0,131.4934,131.6212,131.2277,131.3261,14973.0
2023-03-30 12:45:00,133.5,133.5,133.32,133.36,9640.0,131.3359,131.3359,131.1589,131.1982,9640.0
2023-03-30 12:50:00,133.36,133.56,133.35,133.53,18003.0,131.1982,131.395,131.1884,131.3655,18003.0
2023-03-30 12:55:00,133.59,133.67,133.53,133.53,13794.0,131.4245,131.5032,131.3655,131.3655,13794.0
2023-03-30 13:00:00,133.54,133.61,133.45,133.61,28473.0,131.3753,131.4442,131.2868,131.4442,28473.0
2023-03-30 13:05:00,133.57,133.62,133.41,133.49,7549.0,131.4048,131.454,131.2474,131.3261,7549.0
2023-03-30 13:10:00,133.49,133.54,133.46,133.52,10869.0,131.3261,131.3753,131.2966,131.3556,10869.0
2023-03-30 13:15:00,133.52,133.54,133.47,133.53,11641.0,131.3556,131.3753,131.3064,131.3655,11641.0
2023-03-30 13:20:00,133.53,133.6,133.41,133.43,13702.0,131.3655,131.4343,131.2474,131.2671,13702.0
2023-03-30 13:25:00,133.44,133.51,133.43,133.43,8191.0,131.2769,131.3458,131.2671,131.2671,8191.0
2023-03-30 13:30:00,133.41,133.53,133.37,133.51,12420.0,131.2474,131.3655,131.2081,131.3458,12420.0
2023-03-30 13:35:00,133.51,133.66,133.51,133.65,16782.0,131.3458,131.4934,131.3458,131.4835,16782.0
2023-03-30 13:40:00,133.59,133.67,133.56,133.67,13075.0,131.4245,131.5032,131.395,131.5032,13075.0
2023-03-30 13:45:00,133.68,133.68,133.57,133.59,13136.0,131.513,131.513,131.4048,131.4245,13136.0
2023-03-30 13:50:00,133.62,133.71,133.61,133.66,17045.0,131.454,131.5425,131.4442,131.4934,17045.0
2023-03-30 13:55:00,133.64,133.72,133.62,133.71,17589.0,131.4737,131.5524,131.454,131.5425,17589.0
2023-03-30 14:00:00,133.71,133.88,133.69,133.86,35178.0,131.5425,131.7098,131.5229,131.6901,35178.0
2023-03-30 14:05:00,133.86,134.38,133.78,134.37,65869.0,131.6901,132.2017,131.6114,132.1918,65869.0
2023-03-30 14:10:00,134.34,134.38,134.24,134.25,5659.0,132.1623,132.2017,132.064,132.0738,5659.0
2023-03-30 14:15:00,134.21,134.21,134.0,134.01,18633.0,132.0344,132.0344,131.8278,131.8377,18633.0
2023-03-30 14:20:00,134.01,134.07,133.89,133.95,18129.0,131.8377,131.8967,131.7196,131.7787,18129.0
2023-03-30 14:25:00,134.0,134.09,133.99,134.06,9835.0,131.8278,131.9164,131.818,131.8869,9835.0
2023-03-30 14:30:00,134.06,134.11,134.05,134.11,6377.0,131.8869,131.9361,131.877,131.9361,6377.0
2023-03-30 14:35:00,134.18,134.23,133.93,134.02,5378.0,132.0049,132.0541,131.759,131.8475,5378.0
2023-03-30 14:40:00,133.98,134.07,133.97,134.0,2903.0,131.8082,131.8967,131.7983,131.8278,2903.0
2023-03-30 14:45:00,134.04,134.07,133.94,133.99,5929.0,131.8672,131.8967,131.7688,131.818,5929.0
2023-03-30 14:50:00,133.95,134.08,133.92,134.03,5181.0,131.7787,131.9065,131.7491,131.8574,5181.0
2023-03-30 14:55:00,134.04,134.22,134.03,134.2,4013.0,131.8672,132.0443,131.8574,132.0246,4013.0
2023-03-30 15:00:00,134.17,134.26,134.14,134.26,3824.0,131.9951,132.0836,131.9656,132.0836,3824.0
2023-03-30 15:05:00,134.3,134.31,134.04,134.06,11562.0,132.123,132.1328,131.8672,131.8869,11562.0
2023-03-30 15:10:00,134.04,134.1,134.02,134.07,6739.0,131.8672,131.9262,131.8475,131.8967,6739.0
2023-03-30 15:15:00,134.04,134.07,133.94,134.05,3231.0,131.8672,131.8967,131.7688,131.877,3231.0
2023-03-30 15:20:00,134.05,134.12,133.99,134.12,6967.0,131.877,131.9459,131.818,131.9459,6967.0
2023-03-30 15:25:00,134.15,134.26,134.11,134.26,6652.0,131.9754,132.0836,131.9361,132.0836,6652.0
2023-03-30 15:30:00,134.24,134.37,134.24,134.29,8415.0,132.064,132.1918,132.064,132.1131,8415.0
2023-03-30 15:35:00,134.3,134.47,134.28,134.38,13604.0,132.123,132.2902,132.1033,132.2017,13604.0
2023-03-30 15:40:00,134.36,134.36,134.19,134.19,17551.0,132.182,132.182,132.0148,132.0148,17551.0
2023-03-30 15:45:00,134.19,134.22,134.12,134.15,17906.0,132.0148,132.0443,131.9459,131.9754,17906.0
2023-03-30 15:50:00,134.18,134.35,134.18,134.21,26546.0,132.0049,132.1722,132.0049,132.0344,26546.0
2023-03-30 15:55:00,134.22,134.49,134.22,134.49,60089.0,132.0443,132.3099,132.0443,132.3099,60089.0
2023-03-31 09:30:00,135.4,135.99,134.86,135.83,23955.0,133.2051,133.7856,132.6739,133.6282,23955.0
2023-03-31 09:35:00,135.76,135.81,135.56,135.64,5849.0,133.5593,133.6085,133.3626,133.4413,5849.0
2023-03-31 09:40:00,135.74,135.9,135.37,135.59,7142.0,133.5396,133.697,133.1756,133.3921,7142.0
2023-03-31 09:45:00,135.6,136.12,135.59,135.89,10595.0,133.4019,133.9135,133.3921,133.6872,10595.0
2023-03-31 09:50:00,135.81,136.05,135.81,136.0,5582.0,133.6085,133.8446,133.6085,133.7954,5582.0
2023-03-31 09:55:00,136.0,136.3,135.86,136.02,16345.0,133.7954,134.0906,133.6577,133.8151,16345.0
2023-03-31 10:00:00,136.09,136.26,136.03,136.26,5273.0,133.884,134.0512,133.8249,134.0512,5273.0
2023-03-31 10:05:00,136.19,136.53,136.15,136.39,15946.0,133.9823,134.3168,133.943,134.1791,15946.0
2023-03-31 10:10:00,136.43,136.43,136.09,136.2,10242.0,134.2185,134.2185,133.884,133.9922,10242.0
2023-03-31 10:15:00,136.2,136.35,136.2,136.25,24408.0,133.9922,134.1397,133.9922,134.0414,24408.0
2023-03-31 10:20:00,136.22,136.38,136.21,136.38,9889.0,134.0119,134.1693,134.002,134.1693,9889.0
2023-03-31 10:25:00,136.37,136.68,136.37,136.53,22323.0,134.1594,134.4644,134.1594,134.3168,22323.0
2023-03-31 10:30:00,136.51,137.05,136.5,137.0,21349.0,134.2972,134.8284,134.2873,134.7792,21349.0
2023-03-31 10:35:00,137.03,137.04,136.83,136.92,11973.0,134.8087,134.8186,134.612,134.7005,11973.0
2023-03-31 10:40:00,136.91,137.17,136.9,137.15,15816.0,134.6907,134.9465,134.6808,134.9268,15816.0
2023-03-31 10:45:00,137.11,137.32,137.03,137.2,21020.0,134.8874,135.094,134.8087,134.976,21020.0
2023-03-31 10:50:00,137.24,137.4,137.17,137.37,12356.0,135.0153,135.1727,134.9465,135.1432,12356.0
2023-03-31 10:55:00,137.41,137.77,137.41,137.77,18657.0,135.1826,135.5367,135.1826,135.5367,18657.0
2023-03-31 11:00:00,137.72,137.72,137.26,137.27,8529.0,135.4875,135.4875,135.035,135.0448,8529.0
2023-03-31 11:05:00,137.27,137.36,137.06,137.27,5979.0,135.0448,135.1334,134.8382,135.0448,5979.0
2023-03-31 11:10:00,137.23,137.53,137.22,137.52,18072.0,135.0055,135.3006,134.9956,135.2908,18072.0
2023-03-31 11:15:00,137.49,137.72,137.48,137.66,12883.0,135.2613,135.4875,135.2514,135.4285,12883.0
2023-03-31 11:20:00,137.64,137.68,137.45,137.45,30583.0,135.4088,135.4482,135.2219,135.2219,30583.0
2023-03-31 11:25:00,137.53,137.58,137.28,137.35,12879.0,135.3006,135.3498,135.0547,135.1235,12879.0
2023-03-31 11:30:00,137.29,137.33,137.17,137.25,7085.0,135.0645,135.1039,134.9465,135.0252,7085.0
2023-03-31 11:35:00,137.25,137.27,137.11,137.19,8514.0,135.0252,135.0448,134.8874,134.9661,8514.0
2023-03-31 11:40:00,137.17,137.17,136.94,136.97,8325.0,134.9465,134.9465,134.7202,134.7497,8325.0
2023-03-31 11:45:00,136.94,137.02,136.88,136.96,3363.0,134.7202,134.7989,134.6612,134.7399,3363.0
2023-03-31 11:50:00,136.91,137.06,136.9,137.0,6865.0,134.6907,134.8382,134.6808,134.7792,6865.0
2023-03-31 11:55:00,136.94,136.94,136.67,136.86,139410.0,134.7202,134.7202,134.4546,134.6415,139410.0
2023-03-31 12:00:00,136.91,137.11,136.88,137.05,35992.0,134.6907,134.8874,134.6612,134.8284,35992.0
2023-03-31 12:05:00,137.01,137.19,136.92,137.19,3601.0,134.7891,134.9661,134.7005,134.9661,3601.0
2023-03-31 12:10:00,137.15,137.24,137.11,137.19,4505.0,134.9268,135.0153,134.8874,134.9661,4505.0
2023-03-31 12:15:00,137.19,137.22,137.1,137.17,3269.0,134.9661,134.9956,134.8776,134.9465,3269.0
2023-03-31 12:20:00,137.19,137.36,137.16,137.17,7431.0,134.9661,135.1334,134.9366,134.9465,7431.0
2023-03-31 12:25:00,137.16,137.2,137.0,137.0,4143.0,134.9366,134.976,134.7792,134.7792,4143.0
2023-03-31 12:30:00,137.03,137.05,136.8,136.81,2725.0,134.8087,134.8284,134.5825,134.5923,2725.0
2023-03-31 12:35:00,136.82,136.82,136.74,136.75,3105.0,134.6021,134.6021,134.5234,134.5333,3105.0
2023-03-31 12:40:00,136.73,136.99,136.73,136.84,58924.0,134.5136,134.7694,134.5136,134.6218,58924.0
2023-03-31 12:45:00,136.84,136.85,136.61,136.61,34757.0,134.6218,134.6316,134.3955,134.3955,34757.0
2023-03-31 12:50:00,136.61,136.85,136.58,136.74,7096.0,134.3955,134.6316,134.366,134.5234,7096.0
2023-03-31 12:55:00,136.74,136.95,136.74,136.95,3865.0,134.5234,134.73,134.5234,134.73,3865.0
2023-03-31 13:00:00,136.99,136.99,136.79,136.95,14036.0,134.7694,134.7694,134.5726,134.73,14036.0
2023-03-31 13:05:00,136.95,137.05,136.95,137.0,1800.0,134.73,134.8284,134.73,134.7792,1800.0
2023-03-31 13:10:00,136.97,136.98,136.88,136.97,8419.0,134.7497,134.7595,134.6612,134.7497,8419.0
2023-03-31 13:15:00,136.97,137.14,136.97,137.08,10354.0,134.7497,134.9169,134.7497,134.8579,10354.0
2023-03-31 13:20:00,137.09,137.21,137.08,137.17,4110.0,134.8678,134.9858,134.8579,134.9465,4110.0
2023-03-31 13:25:00,137.19,137.31,137.16,137.31,12638.0,134.9661,135.0842,134.9366,135.0842,12638.0
2023-03-31 13:30:00,137.34,137.44,137.27,137.41,26800.0,135.1137,135.2121,135.0448,135.1826,26800.0
2023-03-31 13:35:00,137.42,137.52,137.36,137.52,5104.0,135.1924,135.2908,135.1334,135.2908,5104.0
2023-03-31 13:40:00,137.52,137.72,137.51,137.72,22259.0,135.2908,135.4875,135.2809,135.4875,22259.0
2023-03-31 13:45:00,137.72,137.87,137.68,137.87,13056.0,135.4875,135.6351,135.4482,135.6351,13056.0
2023-03-31 13:50:00,137.87,137.94,137.84,137.93,8389.0,135.6351,135.704,135.6056,135.6941,8389.0
2023-03-31 13:55:00,137.97,138.1,137.75,137.8,9985.0,135.7335,135.8614,135.5171,135.5662,9985.0
2023-03-31 14:00:00,137.84,138.15,137.79,138.15,11369.0,135.6056,135.9106,135.5564,135.9106,11369.0
2023-03-31 14:05:00,138.11,138.29,138.06,138.29,6499.0,135.8712,136.0483,135.822,136.0483,6499.0
2023-03-31 14:10:00,138.27,138.29,137.91,137.91,19389.0,136.0286,136.0483,135.6745,135.6745,19389.0
2023-03-31 14:15:00,137.88,138.01,137.82,137.99,10678.0,135.6449,135.7728,135.5859,135.7532,10678.0
2023-03-31 14:20:00,137.97,138.05,137.97,137.99,4801.0,135.7335,135.8122,135.7335,135.7532,4801.0
2023-03-31 14:25:00,137.98,138.0,137.73,137.84,10351.0,135.7433,135.763,135.4974,135.6056,10351.0
2023-03-31 14:30:00,137.89,138.05,137.83,138.04,5276.0,135.6548,135.8122,135.5958,135.8024,5276.0
2023-03-31 14:35:00,138.04,138.15,138.02,138.09,16287.0,135.8024,135.9106,135.7827,135.8515,16287.0
2023-03-31 14:40:00,138.11,138.23,138.04,138.07,8654.0,135.8712,135.9893,135.8024,135.8319,8654.0
2023-03-31 14:45:00,138.05,138.18,137.98,138.18,7509.0,135.8122,135.9401,135.7433,135.9401,7509.0
2023-03-31 14:50:00,138.18,138.19,138.04,138.19,5465.0,135.9401,135.9499,135.8024,135.9499,5465.0
2023-03-31 14:55:00,138.18,138.23,138.03,138.1,8144.0,135.9401,135.9893,135.7925,135.8614,8144.0
2023-03-31 15:00:00,138.11,138.55,138.08,138.46,22134.0,135.8712,136.3041,135.8417,136.2155,22134.0
2023-03-31 15:05:00,138.43,138.43,138.19,138.31,5049.0,136.186,136.186,135.9499,136.068,5049.0
2023-03-31 15:10:00,138.28,138.37,138.12,138.21,10171.0,136.0385,136.127,135.8811,135.9696,10171.0
2023-03-31 15:15:00,138.24,138.46,138.24,138.45,8897.0,135.9991,136.2155,135.9991,136.2057,8897.0
2023-03-31 15:20:00,138.47,138.62,138.4,138.59,11963.0,136.2254,136.373,136.1565,136.3434,11963.0
2023-03-31 15:25:00,138.58,138.65,138.52,138.58,31097.0,136.3336,136.4025,136.2746,136.3336,31097.0
2023-03-31 15:30:00,138.59,138.73,138.54,138.63,25018.0,136.3434,136.4812,136.2942,136.3828,25018.0
2023-03-31 15:35:00,138.62,138.66,138.48,138.54,39752.0,136.373,136.4123,136.2352,136.2942,39752.0
2023-03-31 15:40:00,138.54,138.61,138.3,138.35,31113.0,136.2942,136.3631,136.0581,136.1073,31113.0
2023-03-31 15:45:00,138.33,138.49,138.26,138.31,30575.0,136.0877,136.2451,136.0188,136.068,30575.0
2023-03-31 15:50:00,138.32,138.36,137.98,138.1,61088.0,136.0778,136.1172,135.7433,135.8614,61088.0
2023-03-31 15:55:00,138.14,138.53,138.13,138.34,140806.0,135.9007,136.2844,135.8909,136.0975,140806.0
2023-04-03 09:30:00,137.42,137.72,136.85,137.38,26169.0,135.4131,135.7087,134.8514,135.3736,26169.0
2023-04-03 09:35:00,137.22,137.22,136.28,136.98,12391.0,135.216,135.216,134.2897,134.9795,12391.0
2023-04-03 09:40:00,136.98,137.04,136.46,136.47,15647.0,134.9795,135.0386,134.4671,134.4769,15647.0
2023-04-03 09:45:00,136.38,136.42,136.0,136.25,12680.0,134.3882,134.4277,134.0138,134.2601,12680.0
2023-04-03 09:50:00,136.3,136.53,136.1,136.46,11534.0,134.3094,134.536,134.1123,134.4671,11534.0
2023-04-03 09:55:00,136.27,136.79,136.27,136.79,13766.0,134.2798,134.7923,134.2798,134.7923,13766.0
2023-04-03 10:00:00,136.73,137.05,136.72,136.94,12212.0,134.7331,135.0485,134.7233,134.9401,12212.0
2023-04-03 10:05:00,137.0,137.14,136.73,136.78,30550.0,134.9992,135.1371,134.7331,134.7824,30550.0
2023-04-03 10:10:00,136.83,137.1,136.78,137.1,15458.0,134.8317,135.0977,134.7824,135.0977,15458.0
2023-04-03 10:15:00,137.11,137.53,137.11,137.46,14871.0,135.1076,135.5214,135.1076,135.4525,14871.0
2023-04-03 10:20:00,137.51,137.54,137.3,137.53,21276.0,135.5017,135.5313,135.2948,135.5214,21276.0
2023-04-03 10:25:00,137.53,137.67,137.49,137.65,20361.0,135.5214,135.6594,135.482,135.6397,20361.0
2023-04-03 10:30:00,137.65,137.77,137.51,137.57,16114.0,135.6397,135.7579,135.5017,135.5609,16114.0
2023-04-03 10:35:00,137.58,137.58,136.98,137.03,7400.0,135.5707,135.5707,134.9795,135.0287,7400.0
2023-04-03 10:40:00,136.94,137.25,136.94,137.08,13218.0,134.9401,135.2455,134.9401,135.078,13218.0
2023-04-03 10:45:00,137.08,137.08,136.74,136.78,10622.0,135.078,135.078,134.743,134.7824,10622.0
2023-04-03 10:50:00,136.86,136.94,136.72,136.84,7145.0,134.8612,134.9401,134.7233,134.8415,7145.0
2023-04-03 10:55:00,136.86,136.92,136.59,136.67,15180.0,134.8612,134.9204,134.5952,134.674,15180.0
2023-04-03 11:00:00,136.73,136.81,136.68,136.78,10393.0,134.7331,134.812,134.6839,134.7824,10393.0
2023-04-03 11:05:00,136.78,137.01,136.78,136.98,15540.0,134.7824,135.009,134.7824,134.9795,15540.0
2023-04-03 11:10:00,136.98,137.08,136.91,137.04,28283.0,134.9795,135.078,134.9105,135.0386,28283.0
2023-04-03 11:15:00,137.06,137.2,137.03,137.1,15183.0,135.0583,135.1963,135.0287,135.0977,15183.0
2023-04-03 11:20:00,137.1,137.23,137.08,137.13,7507.0,135.0977,135.2258,135.078,135.1273,7507.0
2023-04-03 11:25:00,137.13,137.13,136.89,136.95,7650.0,135.1273,135.1273,134.8908,134.9499,7650.0
2023-04-03 11:30:00,136.96,137.16,136.93,137.16,8187.0,134.9598,135.1568,134.9302,135.1568,8187.0
2023-04-03 11:35:00,137.21,137.25,137.12,137.2,7598.0,135.2061,135.2455,135.1174,135.1963,7598.0
2023-04-03 11:40:00,137.18,137.34,137.18,137.28,8238.0,135.1766,135.3342,135.1766,135.2751,8238.0
2023-04-03 11:45:00,137.27,137.5,137.2,137.26,13196.0,135.2652,135.4919,135.1963,135.2554,13196.0
2023-04-03 11:50:00,137.23,137.23,137.07,137.16,6984.0,135.2258,135.2258,135.0682,135.1568,6984.0
2023-04-03 11:55:00,137.15,137.47,137.1,137.47,7386.0,135.147,135.4623,135.0977,135.4623,7386.0
2023-04-03 12:00:00,137.46,137.62,137.36,137.59,5983.0,135.4525,135.6101,135.3539,135.5806,5983.0
2023-04-03 12:05:00,137.59,137.79,137.53,137.79,7221.0,135.5806,135.7776,135.5214,135.7776,7221.0
2023-04-03 12:10:00,137.83,137.93,137.5,137.61,11765.0,135.8171,135.9156,135.4919,135.6003,11765.0
2023-04-03 12:15:00,137.64,137.75,137.36,137.57,5749.0,135.6298,135.7382,135.3539,135.5609,5749.0
2023-04-03 12:20:00,137.59,137.72,137.52,137.72,4034.0,135.5806,135.7087,135.5116,135.7087,4034.0
2023-04-03 12:25:00,137.71,137.76,137.62,137.75,8363.0,135.6988,135.7481,135.6101,135.7382,8363.0
2023-04-03 12:30:00,137.75,137.83,137.72,137.83,13262.0,135.7382,135.8171,135.7087,135.8171,13262.0
2023-04-03 12:35:00,137.82,137.89,137.75,137.83,20481.0,135.8072,135.8762,135.7382,135.8171,20481.0
2023-04-03 12:40:00,137.8,137.82,137.45,137.45,11194.0,135.7875,135.8072,135.4426,135.4426,11194.0
2023-04-03 12:45:00,137.43,137.54,137.35,137.37,3380.0,135.4229,135.5313,135.3441,135.3638,3380.0
2023-04-03 12:50:00,137.37,137.56,137.37,137.44,3974.0,135.3638,135.551,135.3638,135.4328,3974.0
2023-04-03 12:55:00,137.38,137.46,137.38,137.44,2392.0,135.3736,135.4525,135.3736,135.4328,2392.0
2023-04-03 13:00:00,137.39,137.48,137.33,137.43,6347.0,135.3835,135.4722,135.3244,135.4229,6347.0
2023-04-03 13:05:00,137.43,137.43,137.25,137.35,3811.0,135.4229,135.4229,135.2455,135.3441,3811.0
2023-04-03 13:10:00,137.31,137.52,137.31,137.4,4306.0,135.3047,135.5116,135.3047,135.3933,4306.0
2023-04-03 13:15:00,137.38,137.69,137.34,137.67,6381.0,135.3736,135.6791,135.3342,135.6594,6381.0
2023-04-03 13:20:00,137.68,137.75,137.61,137.61,8919.0,135.6693,135.7382,135.6003,135.6003,8919.0
2023-04-03 13:25:00,137.61,137.63,137.43,137.5,6364.0,135.6003,135.62,135.4229,135.4919,6364.0
2023-04-03 13:30:00,137.5,137.58,137.45,137.48,8313.0,135.4919,135.5707,135.4426,135.4722,8313.0
2023-04-03 13:35:00,137.48,137.56,137.4,137.43,14014.0,135.4722,135.551,135.3933,135.4229,14014.0
2023-04-03 13:40:00,137.44,137.45,137.3,137.31,6748.0,135.4328,135.4426,135.2948,135.3047,6748.0
2023-04-03 13:45:00,137.29,137.3,137.15,137.16,5893.0,135.2849,135.2948,135.147,135.1568,5893.0
2023-04-03 13:50:00,137.15,137.15,136.87,136.9,6850.0,135.147,135.147,134.8711,134.9006,6850.0
2023-04-03 13:55:00,136.87,136.95,136.72,136.86,7979.0,134.8711,134.9499,134.7233,134.8612,7979.0
2023-04-03 14:00:00,136.84,137.11,136.82,137.07,4612.0,134.8415,135.1076,134.8218,135.0682,4612.0
2023-04-03 14:05:00,136.99,137.21,136.98,137.21,2907.0,134.9893,135.2061,134.9795,135.2061,2907.0
2023-04-03 14:10:00,137.19,137.3,137.13,137.18,6581.0,135.1864,135.2948,135.1273,135.1766,6581.0
2023-04-03 14:15:00,137.18,137.18,136.97,137.14,5883.0,135.1766,135.1766,134.9696,135.1371,5883.0
2023-04-03 14:20:00,137.12,137.15,136.97,137.15,5765.0,135.1174,135.147,134.9696,135.147,5765.0
2023-04-03 14:25:00,137.14,137.27,137.13,137.22,4124.0,135.1371,135.2652,135.1273,135.216,4124.0
2023-04-03 14:30:00,137.22,137.4,137.21,137.4,5623.0,135.216,135.3933,135.2061,135.3933,5623.0
2023-04-03 14:35:00,137.38,137.64,137.37,137.53,8288.0,135.3736,135.6298,135.3638,135.5214,8288.0
2023-04-03 14:40:00,137.53,137.53,137.31,137.38,4714.0,135.5214,135.5214,135.3047,135.3736,4714.0
2023-04-03 14:45:00,137.36,137.41,137.32,137.4,4269.0,135.3539,135.4032,135.3145,135.3933,4269.0
2023-04-03 14:50:00,137.39,137.49,137.32,137.39,7188.0,135.3835,135.482,135.3145,135.3835,7188.0
2023-04-03 14:55:00,137.32,137.39,137.3,137.39,5335.0,135.3145,135.3835,135.2948,135.3835,5335.0
2023-04-03 15:00:00,137.37,137.42,137.23,137.3,6103.0,135.3638,135.4131,135.2258,135.2948,6103.0
2023-04-03 15:05:00,137.3,137.35,137.14,137.24,4346.0,135.2948,135.3441,135.1371,135.2357,4346.0
2023-04-03 15:10:00,137.24,137.43,137.19,137.37,6521.0,135.2357,135.4229,135.1864,135.3638,6521.0
2023-04-03 15:15:00,137.36,137.37,137.25,137.32,6288.0,135.3539,135.3638,135.2455,135.3145,6288.0
2023-04-03 15:20:00,137.33,137.41,137.32,137.38,3200.0,135.3244,135.4032,135.3145,135.3736,3200.0
2023-04-03 15:25:00,137.38,137.68,137.37,137.67,40467.0,135.3736,135.6693,135.3638,135.6594,40467.0
2023-04-03 15:30:00,137.67,137.81,137.64,137.77,14521.0,135.6594,135.7974,135.6298,135.7579,14521.0
2023-04-03 15:35:00,137.77,137.9,137.74,137.8,8827.0,135.7579,135.886,135.7284,135.7875,8827.0
2023-04-03 15:40:00,137.78,137.99,137.64,137.98,11353.0,135.7678,135.9747,135.6298,135.9649,11353.0
2023-04-03 15:45:00,137.95,137.95,137.8,137.9,13782.0,135.9353,135.9353,135.7875,135.886,13782.0
2023-04-03 15:50:00,137.96,138.09,137.87,137.95,33637.0,135.9452,136.0733,135.8565,135.9353,33637.0
2023-04-03 15:55:00,137.97,138.07,137.8,137.84,89146.0,135.955,136.0536,135.7875,135.8269,89146.0
2023-04-04 09:30:00,138.25,138.87,138.16,138.64,21609.0,136.2309,136.8419,136.1422,136.6152,21609.0
2023-04-04 09:35:00,138.75,138.81,138.64,138.65,3597.0,136.7236,136.7828,136.6152,136.6251,3597.0
2023-04-04 09:40:00,138.62,138.92,138.44,138.44,3250.0,136.5955,136.8911,136.4182,136.4182,3250.0
2023-04-04 09:45:00,138.39,138.75,138.38,138.69,8774.0,136.3689,136.7236,136.359,136.6645,8774.0
2023-04-04 09:50:00,138.68,138.91,138.63,138.72,6445.0,136.6546,136.8813,136.6054,136.6941,6445.0
2023-04-04 09:55:00,138.79,139.0,138.72,138.8,6435.0,136.763,136.97,136.6941,136.7729,6435.0
2023-04-04 10:00:00,138.65,138.89,138.62,138.71,4937.0,136.6251,136.8616,136.5955,136.6842,4937.0
2023-04-04 10:05:00,138.7,138.91,138.69,138.88,10525.0,136.6744,136.8813,136.6645,136.8517,10525.0
2023-04-04 10:10:00,138.93,139.09,138.83,138.88,9910.0,136.901,137.0587,136.8025,136.8517,9910.0
2023-04-04 10:15:00,138.87,138.94,138.73,138.86,11627.0,136.8419,136.9109,136.7039,136.832,11627.0
2023-04-04 10:20:00,138.93,138.93,138.45,138.52,12306.0,136.901,136.901,136.428,136.497,12306.0
2023-04-04 10:25:00,138.55,138.79,138.42,138.47,8383.0,136.5265,136.763,136.3984,136.4477,8383.0
2023-04-04 10:30:00,138.46,138.7,138.46,138.69,10741.0,136.4379,136.6744,136.4379,136.6645,10741.0
2023-04-04 10:35:00,138.71,138.82,138.51,138.53,12715.0,136.6842,136.7926,136.4871,136.5068,12715.0
2023-04-04 10:40:00,138.49,138.54,137.95,138.24,8290.0,136.4674,136.5167,135.9353,136.2211,8290.0
2023-04-04 10:45:00,138.24,138.24,137.96,138.11,4735.0,136.2211,136.2211,135.9452,136.093,4735.0
2023-04-04 10:50:00,138.08,138.13,137.96,138.09,5729.0,136.0634,136.1127,135.9452,136.0733,5729.0
2023-04-04 10:55:00,138.1,138.22,137.91,138.06,6846.0,136.0831,136.2014,135.8959,136.0437,6846.0
2023-04-04 11:00:00,138.07,138.07,137.82,137.93,6325.0,136.0536,136.0536,135.8072,135.9156,6325.0
2023-04-04 11:05:00,137.93,137.96,137.66,137.69,3148.0,135.9156,135.9452,135.6495,135.6791,3148.0
2023-04-04 11:10:00,137.72,137.86,137.67,137.85,1504.0,135.7087,135.8466,135.6594,135.8368,1504.0
2023-04-04 11:15:00,137.88,137.88,137.53,137.67,7228.0,135.8663,135.8663,135.5214,135.6594,7228.0
2023-04-04 11:20:00,137.69,137.89,137.67,137.83,4132.0,135.6791,135.8762,135.6594,135.8171,4132.0
2023-04-04 11:25:00,137.84,137.87,137.61,137.75,5738.0,135.8269,135.8565,135.6003,135.7382,5738.0
2023-04-04 11:30:00,137.77,137.9,137.69,137.8,3511.0,135.7579,135.886,135.6791,135.7875,3511.0
2023-04-04 11:35:00,137.75,137.91,137.75,137.89,5546.0,135.7382,135.8959,135.7382,135.8762,5546.0
2023-04-04 11:40:00,137.92,138.0,137.86,137.96,8942.0,135.9057,135.9846,135.8466,135.9452,8942.0
2023-04-04 11:45:00,138.01,138.14,137.99,138.06,6527.0,135.9944,136.1225,135.9747,136.0437,6527.0
2023-04-04 11:50:00,138.06,138.18,138.0,138.17,4566.0,136.0437,136.162,135.9846,136.1521,4566.0
2023-04-04 11:55:00,138.15,138.2,137.84,137.84,9219.0,136.1324,136.1817,135.8269,135.8269,9219.0
2023-04-04 12:00:00,137.86,138.02,137.85,137.99,2111.0,135.8466,136.0043,135.8368,135.9747,2111.0
2023-04-04 12:05:00,138.0,138.05,137.82,137.97,13708.0,135.9846,136.0339,135.8072,135.955,13708.0
2023-04-04 12:10:00,138.03,138.14,138.01,138.09,5709.0,136.0141,136.1225,135.9944,136.0733,5709.0
2023-04-04 12:15:00,138.09,138.27,138.01,138.19,24850.0,136.0733,136.2506,135.9944,136.1718,24850.0
2023-04-04 12:20:00,138.2,138.37,138.12,138.37,11731.0,136.1817,136.3492,136.1028,136.3492,11731.0
2023-04-04 12:25:00,138.41,138.61,138.41,138.61,9067.0,136.3886,136.5857,136.3886,136.5857,9067.0
2023-04-04 12:30:00,138.59,138.6,138.5,138.54,9181.0,136.566,136.5758,136.4773,136.5167,9181.0
2023-04-04 12:35:00,138.57,138.57,138.48,138.57,7050.0,136.5463,136.5463,136.4576,136.5463,7050.0
2023-04-04 12:40:00,138.57,138.6,138.5,138.59,8979.0,136.5463,136.5758,136.4773,136.566,8979.0
2023-04-04 12:45:00,138.64,138.67,138.56,138.65,12477.0,136.6152,136.6448,136.5364,136.6251,12477.0
2023-04-04 12:50:00,138.66,138.66,138.49,138.53,5890.0,136.6349,136.6349,136.4674,136.5068,5890.0
2023-04-04 12:55:00,138.53,138.57,138.44,138.49,8982.0,136.5068,136.5463,136.4182,136.4674,8982.0
2023-04-04 13:00:00,138.5,138.56,138.38,138.56,6314.0,136.4773,136.5364,136.359,136.5364,6314.0
2023-04-04 13:05:00,138.57,138.84,138.53,138.84,9988.0,136.5463,136.8123,136.5068,136.8123,9988.0
2023-04-04 13:10:00,138.79,138.8,138.73,138.8,9498.0,136.763,136.7729,136.7039,136.7729,9498.0
2023-04-04 13:15:00,138.81,138.83,138.76,138.77,3516.0,136.7828,136.8025,136.7335,136.7433,3516.0
2023-04-04 13:20:00,138.77,138.89,138.73,138.86,11550.0,136.7433,136.8616,136.7039,136.832,11550.0
2023-04-04 13:25:00,138.87,139.0,138.82,138.95,6701.0,136.8419,136.97,136.7926,136.9207,6701.0
2023-04-04 13:30:00,138.94,139.07,138.9,138.92,10045.0,136.9109,137.039,136.8714,136.8911,10045.0
2023-04-04 13:35:00,138.94,138.99,138.89,138.89,8065.0,136.9109,136.9601,136.8616,136.8616,8065.0
2023-04-04 13:40:00,138.88,138.96,138.88,138.93,8824.0,136.8517,136.9306,136.8517,136.901,8824.0
2023-04-04 13:45:00,138.96,139.03,138.94,139.02,18553.0,136.9306,136.9995,136.9109,136.9897,18553.0
2023-04-04 13:50:00,139.03,139.11,138.9,138.93,21812.0,136.9995,137.0784,136.8714,136.901,21812.0
2023-04-04 13:55:00,138.9,138.98,138.73,138.9,28119.0,136.8714,136.9503,136.7039,136.8714,28119.0
2023-04-04 14:00:00,138.93,139.0,138.85,138.98,13289.0,136.901,136.97,136.8222,136.9503,13289.0
2023-04-04 14:05:00,138.98,139.05,138.91,139.0,20599.0,136.9503,137.0192,136.8813,136.97,20599.0
2023-04-04 14:10:00,139.0,139.08,139.0,139.05,8733.0,136.97,137.0488,136.97,137.0192,8733.0
2023-04-04 14:15:00,139.08,139.08,138.72,138.73,15427.0,137.0488,137.0488,136.6941,136.7039,15427.0
2023-04-04 14:20:00,138.74,138.9,138.52,138.57,11665.0,136.7138,136.8714,136.497,136.5463,11665.0
2023-04-04 14:25:00,138.57,138.61,138.41,138.44,21084.0,136.5463,136.5857,136.3886,136.4182,21084.0
2023-04-04 14:30:00,138.39,138.59,138.38,138.58,8740.0,136.3689,136.566,136.359,136.5561,8740.0
2023-04-04 14:35:00,138.56,138.72,138.49,138.68,10781.0,136.5364,136.6941,136.4674,136.6546,10781.0
2023-04-04 14:40:00,138.63,138.71,138.54,138.71,7311.0,136.6054,136.6842,136.5167,136.6842,7311.0
2023-04-04 14:45:00,138.72,138.72,138.62,138.63,4696.0,136.6941,136.6941,136.5955,136.6054,4696.0
2023-04-04 14:50:00,138.66,138.73,138.49,138.6,9664.0,136.6349,136.7039,136.4674,136.5758,9664.0
2023-04-04 14:55:00,138.58,138.61,138.48,138.52,11240.0,136.5561,136.5857,136.4576,136.497,11240.0
2023-04-04 15:00:00,138.51,138.62,138.41,138.58,11320.0,136.4871,136.5955,136.3886,136.5561,11320.0
2023-04-04 15:05:00,138.58,138.62,138.49,138.59,9881.0,136.5561,136.5955,136.4674,136.566,9881.0
2023-04-04 15:10:00,138.59,138.6,138.42,138.49,8342.0,136.566,136.5758,136.3984,136.4674,8342.0
2023-04-04 15:15:00,138.52,138.74,138.52,138.66,10480.0,136.497,136.7138,136.497,136.6349,10480.0
2023-04-04 15:20:00,138.66,138.74,138.53,138.54,12310.0,136.6349,136.7138,136.5068,136.5167,12310.0
2023-04-04 15:25:00,138.53,138.6,138.24,138.25,7096.0,136.5068,136.5758,136.2211,136.2309,7096.0
2023-04-04 15:30:00,138.25,138.28,138.03,138.04,13281.0,136.2309,136.2605,136.0141,136.024,13281.0
2023-04-04 15:35:00,138.03,138.11,137.92,138.06,20284.0,136.0141,136.093,135.9057,136.0437,20284.0
2023-04-04 15:40:00,138.08,138.14,137.76,137.78,17865.0,136.0634,136.1225,135.7481,135.7678,17865.0
2023-04-04 15:45:00,137.78,138.05,137.75,138.04,31115.0,135.7678,136.0339,135.7382,136.024,31115.0
2023-04-04 15:50:00,138.07,138.25,138.07,138.24,51388.0,136.0536,136.2309,136.0536,136.2211,51388.0
2023-04-04 15:55:00,138.25,138.32,138.06,138.23,153460.0,136.2309,136.2999,136.0437,136.2112,153460.0
2023-04-05 09:30:00,137.74,138.5,136.75,136.97,36098.0,135.7284,136.4773,134.7528,134.9696,36098.0
2023-04-05 09:35:00,137.03,137.24,136.67,137.04,22717.0,135.0287,135.2357,134.674,135.0386,22717.0
2023-04-05 09:40:00,137.13,137.43,136.89,137.36,19455.0,135.1273,135.4229,134.8908,135.3539,19455.0
2023-04-05 09:45:00,137.3,137.72,137.19,137.66,5975.0,135.2948,135.7087,135.1864,135.6495,5975.0
2023-04-05 09:50:00,137.75,138.17,137.71,138.11,14246.0,135.7382,136.1521,135.6988,136.093,14246.0
2023-04-05 09:55:00,138.03,138.21,137.83,138.01,18841.0,136.0141,136.1915,135.8171,135.9944,18841.0
2023-04-05 10:00:00,138.06,138.33,137.77,138.2,11452.0,136.0437,136.3098,135.7579,136.1817,11452.0
2023-04-05 10:05:00,138.18,138.41,138.09,138.34,7819.0,136.162,136.3886,136.0733,136.3196,7819.0
2023-04-05 10:10:00,138.33,138.56,138.24,138.55,13284.0,136.3098,136.5364,136.2211,136.5265,13284.0
2023-04-05 10:15:00,138.47,138.85,138.32,138.85,10278.0,136.4477,136.8222,136.2999,136.8222,10278.0
2023-04-05 10:20:00,138.85,139.16,138.77,139.0,15230.0,136.8222,137.1276,136.7433,136.97,15230.0
2023-04-05 10:25:00,139.02,139.08,138.69,138.79,13494.0,136.9897,137.0488,136.6645,136.763,13494.0
2023-04-05 10:30:00,138.78,138.83,138.6,138.66,13058.0,136.7532,136.8025,136.5758,136.6349,13058.0
2023-04-05 10:35:00,138.58,138.91,138.58,138.89,25721.0,136.5561,136.8813,136.5561,136.8616,25721.0
2023-04-05 10:40:00,138.94,138.95,138.6,138.6,9731.0,136.9109,136.9207,136.5758,136.5758,9731.0
2023-04-05 10:45:00,138.42,138.54,138.39,138.49,5990.0,136.3984,136.5167,136.3689,136.4674,5990.0
2023-04-05 10:50:00,138.53,138.62,138.43,138.62,5781.0,136.5068,136.5955,136.4083,136.5955,5781.0
2023-04-05 10:55:00,138.58,138.62,138.43,138.45,4941.0,136.5561,136.5955,136.4083,136.428,4941.0
2023-04-05 11:00:00,138.43,138.58,138.34,138.57,6165.0,136.4083,136.5561,136.3196,136.5463,6165.0
2023-04-05 11:05:00,138.62,138.89,138.61,138.89,9993.0,136.5955,136.8616,136.5857,136.8616,9993.0
2023-04-05 11:10:00,138.89,139.01,138.8,138.9,11672.0,136.8616,136.9798,136.7729,136.8714,11672.0
2023-04-05 11:15:00,138.92,138.92,138.7,138.71,7911.0,136.8911,136.8911,136.6744,136.6842,7911.0
2023-04-05 11:20:00,138.71,138.91,138.66,138.81,7170.0,136.6842,136.8813,136.6349,136.7828,7170.0
2023-04-05 11:25:00,138.78,138.87,138.54,138.54,7887.0,136.7532,136.8419,136.5167,136.5167,7887.0
2023-04-05 11:30:00,138.58,138.97,138.52,138.92,8078.0,136.5561,136.9404,136.497,136.8911,8078.0
2023-04-05 11:35:00,138.91,139.13,138.88,138.96,11543.0,136.8813,137.0981,136.8517,136.9306,11543.0
2023-04-05 11:40:00,138.96,139.2,138.96,139.1,13137.0,136.9306,137.1671,136.9306,137.0685,13137.0
2023-04-05 11:45:00,139.05,139.27,138.9,138.9,15796.0,137.0192,137.236,136.8714,136.8714,15796.0
2023-04-05 11:50:00,138.89,138.94,138.63,138.64,5910.0,136.8616,136.9109,136.6054,136.6152,5910.0
2023-04-05 11:55:00,138.68,138.79,138.68,138.74,3625.0,136.6546,136.763,136.6546,136.7138,3625.0
2023-04-05 12:00:00,138.72,138.89,138.69,138.84,7614.0,136.6941,136.8616,136.6645,136.8123,7614.0
2023-04-05 12:05:00,138.84,138.84,138.6,138.66,11506.0,136.8123,136.8123,136.5758,136.6349,11506.0
2023-04-05 12:10:00,138.7,138.73,138.53,138.53,3543.0,136.6744,136.7039,136.5068,136.5068,3543.0
2023-04-05 12:15:00,138.6,138.86,138.56,138.84,5459.0,136.5758,136.832,136.5364,136.8123,5459.0
2023-04-05 12:20:00,138.83,138.84,138.71,138.79,7071.0,136.8025,136.8123,136.6842,136.763,7071.0
2023-04-05 12:25:00,138.75,138.75,138.38,138.62,7434.0,136.7236,136.7236,136.359,136.5955,7434.0
2023-04-05 12:30:00,138.58,138.63,138.34,138.43,7468.0,136.5561,136.6054,136.3196,136.4083,7468.0
2023-04-05 12:35:00,138.44,138.59,138.38,138.42,4739.0,136.4182,136.566,136.359,136.3984,4739.0
2023-04-05 12:40:00,138.44,138.53,138.37,138.53,4682.0,136.4182,136.5068,136.3492,136.5068,4682.0
2023-04-05 12:45:00,138.56,138.56,138.42,138.48,4929.0,136.5364,136.5364,136.3984,136.4576,4929.0
2023-04-05 12:50:00,138.48,138.48,138.39,138.42,2816.0,136.4576,136.4576,136.3689,136.3984,2816.0
2023-04-05 12:55:00,138.42,138.52,138.41,138.49,3710.0,136.3984,136.497,136.3886,136.4674,3710.0
2023-04-05 13:00:00,138.5,138.56,138.43,138.5,5452.0,136.4773,136.5364,136.4083,136.4773,5452.0
2023-04-05 13:05:00,138.54,138.65,138.5,138.5,5066.0,136.5167,136.6251,136.4773,136.4773,5066.0
2023-04-05 13:10:00,138.36,138.58,138.32,138.44,5090.0,136.3393,136.5561,136.2999,136.4182,5090.0
2023-04-05 13:15:00,138.43,138.58,138.43,138.48,6415.0,136.4083,136.5561,136.4083,136.4576,6415.0
2023-04-05 13:20:00,138.48,138.65,138.41,138.46,5038.0,136.4576,136.6251,136.3886,136.4379,5038.0
2023-04-05 13:25:00,138.45,138.63,138.45,138.59,4343.0,136.428,136.6054,136.428,136.566,4343.0
2023-04-05 13:30:00,138.6,138.66,138.59,138.65,3056.0,136.5758,136.6349,136.566,136.6251,3056.0
2023-04-05 13:35:00,138.63,138.81,138.54,138.78,17008.0,136.6054,136.7828,136.5167,136.7532,17008.0
2023-04-05 13:40:00,138.79,138.82,138.63,138.64,5116.0,136.763,136.7926,136.6054,136.6152,5116.0
2023-04-05 13:45:00,138.7,138.75,138.66,138.68,5625.0,136.6744,136.7236,136.6349,136.6546,5625.0
2023-04-05 13:50:00,138.71,138.77,138.67,138.74,5357.0,136.6842,136.7433,136.6448,136.7138,5357.0
2023-04-05 13:55:00,138.72,138.92,138.71,138.88,8062.0,136.6941,136.8911,136.6842,136.8517,8062.0
2023-04-05 14:00:00,138.88,139.07,138.84,139.06,10403.0,136.8517,137.039,136.8123,137.0291,10403.0
2023-04-05 14:05:00,139.04,139.12,138.98,138.99,9187.0,137.0094,137.0882,136.9503,136.9601,9187.0
2023-04-05 14:10:00,138.99,139.06,138.89,139.02,5721.0,136.9601,137.0291,136.8616,136.9897,5721.0
2023-04-05 14:15:00,139.01,139.04,138.96,138.99,4625.0,136.9798,137.0094,136.9306,136.9601,4625.0
2023-04-05 14:20:00,138.97,138.97,138.8,138.85,5047.0,136.9404,136.9404,136.7729,136.8222,5047.0
2023-04-05 14:25:00,138.85,138.93,138.82,138.83,6331.0,136.8222,136.901,136.7926,136.8025,6331.0
2023-04-05 14:30:00,138.8,138.89,138.76,138.81,8788.0,136.7729,136.8616,136.7335,136.7828,8788.0
2023-04-05 14:35:00,138.81,138.95,138.8,138.89,5289.0,136.7828,136.9207,136.7729,136.8616,5289.0
2023-04-05 14:40:00,138.89,138.93,138.81,138.86,5060.0,136.8616,136.901,136.7828,136.832,5060.0
2023-04-05 14:45:00,138.84,139.02,138.84,138.94,5247.0,136.8123,136.9897,136.8123,136.9109,5247.0
2023-04-05 14:50:00,138.94,138.98,138.89,138.89,5025.0,136.9109,136.9503,136.8616,136.8616,5025.0
2023-04-05 14:55:00,138.85,138.97,138.85,138.91,7345.0,136.8222,136.9404,136.8222,136.8813,7345.0
2023-04-05 15:00:00,138.9,138.9,138.67,138.67,9708.0,136.8714,136.8714,136.6448,136.6448,9708.0
2023-04-05 15:05:00,138.71,138.75,138.24,138.55,11964.0,136.6842,136.7236,136.2211,136.5265,11964.0
2023-04-05 15:10:00,138.54,138.62,138.53,138.58,3603.0,136.5167,136.5955,136.5068,136.5561,3603.0
2023-04-05 15:15:00,138.58,138.71,138.53,138.63,7238.0,136.5561,136.6842,136.5068,136.6054,7238.0
2023-04-05 15:20:00,138.63,138.68,138.6,138.61,5188.0,136.6054,136.6546,136.5758,136.5857,5188.0
2023-04-05 15:25:00,138.62,138.71,138.58,138.58,9701.0,136.5955,136.6842,136.5561,136.5561,9701.0
2023-04-05 15:30:00,138.62,138.7,138.6,138.66,19187.0,136.5955,136.6744,136.5758,136.6349,19187.0
2023-04-05 15:35:00,138.64,138.7,138.45,138.45,11287.0,136.6152,136.6744,136.428,136.428,11287.0
2023-04-05 15:40:00,138.42,138.58,138.42,138.57,16467.0,136.3984,136.5561,136.3984,136.5463,16467.0
2023-04-05 15:45:00,138.58,138.59,138.29,138.29,34811.0,136.5561,136.566,136.2703,136.2703,34811.0
2023-04-05 15:50:00,138.33,138.48,138.2,138.24,41272.0,136.3098,136.4576,136.1817,136.2211,41272.0
2023-04-05 15:55:00,138.25,138.3,138.06,138.08,96835.0,136.2309,136.2802,136.0437,136.0634,96835.0
2023-04-06 09:30:00,138.01,138.13,137.55,137.92,19782.0,135.9944,136.1127,135.5412,135.9057,19782.0
2023-04-06 09:35:00,137.82,137.94,137.19,137.2,5479.0,135.8072,135.9255,135.1864,135.1963,5479.0
2023-04-06 09:40:00,137.01,137.19,136.76,136.91,6024.0,135.009,135.1864,134.7627,134.9105,6024.0
2023-04-06 09:45:00,136.88,136.97,136.73,136.97,3358.0,134.8809,134.9696,134.7331,134.9696,3358.0
2023-04-06 09:50:00,136.88,137.13,136.88,137.08,1766.0,134.8809,135.1273,134.8809,135.078,1766.0
2023-04-06 09:55:00,136.98,137.05,136.86,136.99,3606.0,134.9795,135.0485,134.8612,134.9893,3606.0
2023-04-06 10:00:00,136.94,137.07,136.8,136.81,5309.0,134.9401,135.0682,134.8021,134.812,5309.0
2023-04-06 10:05:00,136.85,137.16,136.85,137.04,4369.0,134.8514,135.1568,134.8514,135.0386,4369.0
2023-04-06 10:10:00,137.01,137.1,136.81,136.82,5324.0,135.009,135.0977,134.812,134.8218,5324.0
2023-04-06 10:15:00,136.87,136.87,136.59,136.83,18545.0,134.8711,134.8711,134.5952,134.8317,18545.0
2023-04-06 10:20:00,136.82,136.94,136.82,136.88,4465.0,134.8218,134.9401,134.8218,134.8809,4465.0
2023-04-06 10:25:00,136.88,137.0,136.79,136.98,4520.0,134.8809,134.9992,134.7923,134.9795,4520.0
2023-04-06 10:30:00,137.06,137.23,136.97,137.22,2970.0,135.0583,135.2258,134.9696,135.216,2970.0
2023-04-06 10:35:00,137.16,137.16,136.75,136.86,6328.0,135.1568,135.1568,134.7528,134.8612,6328.0
2023-04-06 10:40:00,136.87,136.89,136.67,136.73,3365.0,134.8711,134.8908,134.674,134.7331,3365.0
2023-04-06 10:45:00,136.74,137.05,136.72,136.99,6400.0,134.743,135.0485,134.7233,134.9893,6400.0
2023-04-06 10:50:00,136.97,137.1,136.95,137.03,2558.0,134.9696,135.0977,134.9499,135.0287,2558.0
2023-04-06 10:55:00,136.98,137.06,136.92,137.05,5440.0,134.9795,135.0583,134.9204,135.0485,5440.0
2023-04-06 11:00:00,137.02,137.23,137.01,137.23,2001.0,135.0189,135.2258,135.009,135.2258,2001.0
2023-04-06 11:05:00,137.23,137.32,137.2,137.32,2400.0,135.2258,135.3145,135.1963,135.3145,2400.0
2023-04-06 11:10:00,137.27,137.33,137.27,137.31,1311.0,135.2652,135.3244,135.2652,135.3047,1311.0
2023-04-06 11:15:00,137.31,137.31,137.2,137.21,1460.0,135.3047,135.3047,135.1963,135.2061,1460.0
2023-04-06 11:20:00,137.23,137.25,137.09,137.1,3562.0,135.2258,135.2455,135.0879,135.0977,3562.0
2023-04-06 11:25:00,137.07,137.07,136.95,137.0,2104.0,135.0682,135.0682,134.9499,134.9992,2104.0
2023-04-06 11:30:00,137.0,137.14,136.94,137.14,11326.0,134.9992,135.1371,134.9401,135.1371,11326.0
2023-04-06 11:35:00,137.06,137.12,136.95,136.95,14210.0,135.0583,135.1174,134.9499,134.9499,14210.0
2023-04-06 11:40:00,136.99,137.02,136.84,136.92,2865.0,134.9893,135.0189,134.8415,134.9204,2865.0
2023-04-06 11:45:00,136.93,137.2,136.88,137.11,21353.0,134.9302,135.1963,134.8809,135.1076,21353.0
2023-04-06 11:50:00,137.09,137.19,136.96,137.0,15242.0,135.0879,135.1864,134.9598,134.9992,15242.0
2023-04-06 11:55:00,137.0,137.13,136.95,136.99,29117.0,134.9992,135.1273,134.9499,134.9893,29117.0
2023-04-06 12:00:00,137.0,137.27,137.0,137.25,52246.0,134.9992,135.2652,134.9992,135.2455,52246.0
2023-04-06 12:05:00,137.24,137.25,137.1,137.16,4466.0,135.2357,135.2455,135.0977,135.1568,4466.0
2023-04-06 12:10:00,137.16,137.16,136.93,137.05,3275.0,135.1568,135.1568,134.9302,135.0485,3275.0
2023-04-06 12:15:00,137.08,137.15,137.0,137.03,3488.0,135.078,135.147,134.9992,135.0287,3488.0
2023-04-06 12:20:00,137.0,137.13,137.0,137.11,3467.0,134.9992,135.1273,134.9992,135.1076,3467.0
2023-04-06 12:25:00,137.09,137.19,137.08,137.16,1889.0,135.0879,135.1864,135.078,135.1568,1889.0
2023-04-06 12:30:00,137.16,137.3,137.16,137.29,2600.0,135.1568,135.2948,135.1568,135.2849,2600.0
2023-04-06 12:35:00,137.27,137.34,137.26,137.31,4181.0,135.2652,135.3342,135.2554,135.3047,4181.0
2023-04-06 12:40:00,137.28,137.41,137.28,137.38,10558.0,135.2751,135.4032,135.2751,135.3736,10558.0
2023-04-06 12:45:00,137.39,137.39,137.27,137.36,4118.0,135.3835,135.3835,135.2652,135.3539,4118.0
2023-04-06 12:50:00,137.29,137.55,137.29,137.45,3001.0,135.2849,135.5412,135.2849,135.4426,3001.0
2023-04-06 12:55:00,137.43,137.43,137.27,137.31,765.0,135.4229,135.4229,135.2652,135.3047,765.0
2023-04-06 13:00:00,137.26,137.3,137.16,137.25,7459.0,135.2554,135.2948,135.1568,135.2455,7459.0
2023-04-06 13:05:00,137.22,137.25,137.17,137.25,2600.0,135.216,135.2455,135.1667,135.2455,2600.0
2023-04-06 13:10:00,137.25,137.37,137.24,137.37,3103.0,135.2455,135.3638,135.2357,135.3638,3103.0
2023-04-06 13:15:00,137.33,137.49,137.33,137.49,1800.0,135.3244,135.482,135.3244,135.482,1800.0
2023-04-06 13:20:00,137.5,137.64,137.1,137.64,15334.0,135.4919,135.6298,135.0977,135.6298,15334.0
2023-04-06 13:25:00,137.63,137.77,137.62,137.75,2933.0,135.62,135.7579,135.6101,135.7382,2933.0
2023-04-06 13:30:00,137.78,137.94,137.78,137.87,10919.0,135.7678,135.9255,135.7678,135.8565,10919.0
2023-04-06 13:35:00,137.86,138.09,137.86,138.02,3211.0,135.8466,136.0733,135.8466,136.0043,3211.0
2023-04-06 13:40:00,137.99,138.04,137.86,138.04,2067.0,135.9747,136.024,135.8466,136.024,2067.0
2023-04-06 13:45:00,138.02,138.08,137.87,137.92,2801.0,136.0043,136.0634,135.8565,135.9057,2801.0
2023-04-06 13:50:00,137.89,137.94,137.83,137.88,4073.0,135.8762,135.9255,135.8171,135.8663,4073.0
2023-04-06 13:55:00,137.93,137.93,137.84,137.92,3202.0,135.9156,135.9156,135.8269,135.9057,3202.0
2023-04-06 14:00:00,137.88,137.93,137.87,137.89,2320.0,135.8663,135.9156,135.8565,135.8762,2320.0
2023-04-06 14:05:00,137.92,138.04,137.92,138.0,3888.0,135.9057,136.024,135.9057,135.9846,3888.0
2023-04-06 14:10:00,138.0,138.01,137.92,137.92,2579.0,135.9846,135.9944,135.9057,135.9057,2579.0
2023-04-06 14:15:00,137.92,138.0,137.8,137.8,1500.0,135.9057,135.9846,135.7875,135.7875,1500.0
2023-04-06 14:20:00,137.77,137.94,137.77,137.87,6252.0,135.7579,135.9255,135.7579,135.8565,6252.0
2023-04-06 14:25:00,137.88,137.89,137.69,137.72,2558.0,135.8663,135.8762,135.6791,135.7087,2558.0
2023-04-06 14:30:00,137.75,137.89,137.72,137.89,4751.0,135.7382,135.8762,135.7087,135.8762,4751.0
2023-04-06 14:35:00,137.89,138.06,137.87,137.91,6371.0,135.8762,136.0437,135.8565,135.8959,6371.0
2023-04-06 14:40:00,137.89,137.97,137.84,137.92,8148.0,135.8762,135.955,135.8269,135.9057,8148.0
2023-04-06 14:45:00,137.93,138.12,137.91,138.03,16544.0,135.9156,136.1028,135.8959,136.0141,16544.0
2023-04-06 14:50:00,138.06,138.07,137.65,137.7,5500.0,136.0437,136.0536,135.6397,135.689,5500.0
2023-04-06 14:55:00,137.68,137.71,137.45,137.71,5983.0,135.6693,135.6988,135.4426,135.6988,5983.0
2023-04-06 15:00:00,137.71,137.81,137.69,137.72,2136.0,135.6988,135.7974,135.6791,135.7087,2136.0
2023-04-06 15:05:00,137.74,137.84,137.72,137.81,6877.0,135.7284,135.8269,135.7087,135.7974,6877.0
2023-04-06 15:10:00,137.83,137.86,137.64,137.66,3564.0,135.8171,135.8466,135.6298,135.6495,3564.0
2023-04-06 15:15:00,137.63,137.65,137.5,137.55,2500.0,135.62,135.6397,135.4919,135.5412,2500.0
2023-04-06 15:20:00,137.55,137.64,137.48,137.58,7905.0,135.5412,135.6298,135.4722,135.5707,7905.0
2023-04-06 15:25:00,137.61,137.8,137.61,137.8,10458.0,135.6003,135.7875,135.6003,135.7875,10458.0
2023-04-06 15:30:00,137.8,137.97,137.8,137.88,9560.0,135.7875,135.955,135.7875,135.8663,9560.0
2023-04-06 15:35:00,137.88,137.92,137.69,137.76,8442.0,135.8663,135.9057,135.6791,135.7481,8442.0
2023-04-06 15:40:00,137.74,137.74,137.61,137.69,11204.0,135.7284,135.7284,135.6003,135.6791,11204.0
2023-04-06 15:45:00,137.69,137.87,137.68,137.87,14085.0,135.6791,135.8565,135.6693,135.8565,14085.0
2023-04-06 15:50:00,137.87,137.92,137.72,137.89,29291.0,135.8565,135.9057,135.7087,135.8762,29291.0
2023-04-06 15:55:00,137.87,138.05,137.73,138.04,63051.0,135.8565,136.0339,135.7185,136.024,63051.0
2023-04-10 09:30:00,137.38,137.38,136.89,136.9,9335.0,135.3736,135.3736,134.8908,134.9006,9335.0
2023-04-10 09:35:00,136.53,136.91,136.53,136.91,2996.0,134.536,134.9105,134.536,134.9105,2996.0
2023-04-10 09:40:00,136.96,137.28,136.95,137.05,4022.0,134.9598,135.2751,134.9499,135.0485,4022.0
2023-04-10 09:45:00,137.09,137.22,136.83,136.93,9134.0,135.0879,135.216,134.8317,134.9302,9134.0
2023-04-10 09:50:00,136.88,136.88,136.63,136.7,1000.0,134.8809,134.8809,134.6346,134.7036,1000.0
2023-04-10 09:55:00,136.59,136.65,136.43,136.65,5304.0,134.5952,134.6543,134.4375,134.6543,5304.0
2023-04-10 10:00:00,136.63,136.88,136.6,136.82,3000.0,134.6346,134.8809,134.605,134.8218,3000.0
2023-04-10 10:05:00,136.9,136.99,136.62,136.79,5176.0,134.9006,134.9893,134.6247,134.7923,5176.0
2023-04-10 10:10:00,136.8,136.84,136.55,136.66,6592.0,134.8021,134.8415,134.5558,134.6642,6592.0
2023-04-10 10:15:00,136.71,136.77,136.55,136.56,2920.0,134.7134,134.7725,134.5558,134.5656,2920.0
2023-04-10 10:20:00,136.52,136.62,136.37,136.37,6010.0,134.5262,134.6247,134.3784,134.3784,6010.0
2023-04-10 10:25:00,136.37,136.51,136.36,136.4,3169.0,134.3784,134.5163,134.3685,134.4079,3169.0
2023-04-10 10:30:00,136.44,136.53,136.43,136.48,1118.0,134.4474,134.536,134.4375,134.4868,1118.0
2023-04-10 10:35:00,136.44,136.68,136.42,136.65,4033.0,134.4474,134.6839,134.4277,134.6543,4033.0
2023-04-10 10:40:00,136.6,136.62,136.53,136.59,18328.0,134.605,134.6247,134.536,134.5952,18328.0
2023-04-10 10:45:00,136.53,136.76,136.42,136.76,2889.0,134.536,134.7627,134.4277,134.7627,2889.0
2023-04-10 10:50:00,136.67,136.81,136.64,136.8,2095.0,134.674,134.812,134.6444,134.8021,2095.0
2023-04-10 10:55:00,136.8,136.86,136.63,136.68,3375.0,134.8021,134.8612,134.6346,134.6839,3375.0
2023-04-10 11:00:00,136.65,136.65,136.49,136.58,2574.0,134.6543,134.6543,134.4966,134.5853,2574.0
2023-04-10 11:05:00,136.55,136.56,136.52,136.54,1000.0,134.5558,134.5656,134.5262,134.5459,1000.0
2023-04-10 11:10:00,136.55,136.55,136.14,136.17,6549.0,134.5558,134.5558,134.1517,134.1813,6549.0
2023-04-10 11:15:00,136.11,136.28,136.11,136.21,2098.0,134.1222,134.2897,134.1222,134.2207,2098.0
2023-04-10 11:20:00,136.19,136.25,136.09,136.18,3111.0,134.201,134.2601,134.1025,134.1912,3111.0
2023-04-10 11:25:00,136.19,136.22,136.0,136.07,4225.0,134.201,134.2306,134.0138,134.0828,4225.0
2023-04-10 11:30:00,136.11,136.15,136.02,136.12,2123.0,134.1222,134.1616,134.0335,134.132,2123.0
2023-04-10 11:35:00,136.11,136.18,136.06,136.09,1818.0,134.1222,134.1912,134.0729,134.1025,1818.0
2023-04-10 11:40:00,136.2,136.25,136.13,136.24,2395.0,134.2109,134.2601,134.1419,134.2503,2395.0
2023-04-10 11:45:00,136.21,136.29,136.09,136.19,2900.0,134.2207,134.2996,134.1025,134.201,2900.0
2023-04-10 11:50:00,136.21,136.21,136.05,136.06,5400.0,134.2207,134.2207,134.0631,134.0729,5400.0
2023-04-10 11:55:00,136.05,136.05,135.86,135.97,2129.0,134.0631,134.0631,133.8758,133.9842,2129.0
2023-04-10 12:00:00,135.96,136.01,135.86,135.96,4444.0,133.9744,134.0236,133.8758,133.9744,4444.0
2023-04-10 12:05:00,135.98,136.0,135.95,136.0,3865.0,133.9941,134.0138,133.9645,134.0138,3865.0
2023-04-10 12:10:00,136.0,136.15,135.97,136.15,5523.0,134.0138,134.1616,133.9842,134.1616,5523.0
2023-04-10 12:15:00,136.16,136.4,136.16,136.33,7434.0,134.1715,134.4079,134.1715,134.339,7434.0
2023-04-10 12:20:00,136.36,136.38,136.34,136.36,1000.0,134.3685,134.3882,134.3488,134.3685,1000.0
2023-04-10 12:25:00,136.39,136.39,136.32,136.39,2529.0,134.3981,134.3981,134.3291,134.3981,2529.0
2023-04-10 12:30:00,136.41,136.63,136.39,136.57,2920.0,134.4178,134.6346,134.3981,134.5755,2920.0
2023-04-10 12:35:00,136.65,136.97,136.65,136.9,2161.0,134.6543,134.9696,134.6543,134.9006,2161.0
2023-04-10 12:40:00,136.85,136.92,136.83,136.85,2906.0,134.8514,134.9204,134.8317,134.8514,2906.0
2023-04-10 12:45:00,136.91,136.91,136.66,136.66,4343.0,134.9105,134.9105,134.6642,134.6642,4343.0
2023-04-10 12:50:00,136.68,136.73,136.57,136.57,2683.0,134.6839,134.7331,134.5755,134.5755,2683.0
2023-04-10 12:55:00,136.63,136.66,136.53,136.53,2706.0,134.6346,134.6642,134.536,134.536,2706.0
2023-04-10 13:00:00,136.57,136.67,136.49,136.51,8210.0,134.5755,134.674,134.4966,134.5163,8210.0
2023-04-10 13:05:00,136.51,136.6,136.5,136.58,6400.0,134.5163,134.605,134.5065,134.5853,6400.0
2023-04-10 13:10:00,136.54,136.63,136.54,136.54,8520.0,134.5459,134.6346,134.5459,134.5459,8520.0
2023-04-10 13:15:00,136.59,136.75,136.59,136.69,7922.0,134.5952,134.7528,134.5952,134.6937,7922.0
2023-04-10 13:20:00,136.63,136.68,136.57,136.66,9440.0,134.6346,134.6839,134.5755,134.6642,9440.0
2023-04-10 13:25:00,136.67,136.83,136.67,136.74,6341.0,134.674,134.8317,134.674,134.743,6341.0
2023-04-10 13:30:00,136.69,136.75,136.63,136.7,3637.0,134.6937,134.7528,134.6346,134.7036,3637.0
2023-04-10 13:35:00,136.65,136.73,136.63,136.63,5119.0,134.6543,134.7331,134.6346,134.6346,5119.0
2023-04-10 13:40:00,136.65,136.78,136.63,136.76,11542.0,134.6543,134.7824,134.6346,134.7627,11542.0
2023-04-10 13:45:00,136.7,136.83,136.7,136.78,2767.0,134.7036,134.8317,134.7036,134.7824,2767.0
2023-04-10 13:50:00,136.78,136.87,136.78,136.87,5147.0,134.7824,134.8711,134.7824,134.8711,5147.0
2023-04-10 13:55:00,136.87,137.02,136.87,136.9,9674.0,134.8711,135.0189,134.8711,134.9006,9674.0
2023-04-10 14:00:00,136.87,136.87,136.7,136.72,1815.0,134.8711,134.8711,134.7036,134.7233,1815.0
2023-04-10 14:05:00,136.75,136.75,136.64,136.68,1868.0,134.7528,134.7528,134.6444,134.6839,1868.0
2023-04-10 14:10:00,136.7,136.79,136.7,136.74,2135.0,134.7036,134.7923,134.7036,134.743,2135.0
2023-04-10 14:15:00,136.72,136.8,136.72,136.74,2587.0,134.7233,134.8021,134.7233,134.743,2587.0
2023-04-10 14:20:00,136.71,136.77,136.64,136.67,5416.0,134.7134,134.7725,134.6444,134.674,5416.0
2023-04-10 14:25:00,136.71,136.72,136.67,136.68,1200.0,134.7134,134.7233,134.674,134.6839,1200.0
2023-04-10 14:30:00,136.71,136.82,136.71,136.74,3800.0,134.7134,134.8218,134.7134,134.743,3800.0
2023-04-10 14:35:00,136.74,137.01,136.67,136.72,10724.0,134.743,135.009,134.674,134.7233,10724.0
2023-04-10 14:40:00,136.65,136.69,136.62,136.69,4596.0,134.6543,134.6937,134.6247,134.6937,4596.0
2023-04-10 14:45:00,136.66,136.84,136.66,136.79,5255.0,134.6642,134.8415,134.6642,134.7923,5255.0
2023-04-10 14:50:00,136.8,136.88,136.79,136.83,1900.0,134.8021,134.8809,134.7923,134.8317,1900.0
2023-04-10 14:55:00,136.84,137.05,136.84,137.02,4903.0,134.8415,135.0485,134.8415,135.0189,4903.0
2023-04-10 15:00:00,137.05,137.16,137.01,137.07,3613.0,135.0485,135.1568,135.009,135.0682,3613.0
2023-04-10 15:05:00,137.08,137.1,137.02,137.09,2100.0,135.078,135.0977,135.0189,135.0879,2100.0
2023-04-10 15:10:00,137.1,137.35,137.09,137.21,15705.0,135.0977,135.3441,135.0879,135.2061,15705.0
2023-04-10 15:15:00,137.22,137.31,137.2,137.31,2846.0,135.216,135.3047,135.1963,135.3047,2846.0
2023-04-10 15:20:00,137.28,137.31,137.21,137.26,5327.0,135.2751,135.3047,135.2061,135.2554,5327.0
2023-04-10 15:25:00,137.28,137.5,137.24,137.47,7823.0,135.2751,135.4919,135.2357,135.4623,7823.0
2023-04-10 15:30:00,137.49,137.6,137.41,137.44,17039.0,135.482,135.5904,135.4032,135.4328,17039.0
2023-04-10 15:35:00,137.4,137.49,137.33,137.36,17180.0,135.3933,135.482,135.3244,135.3539,17180.0
2023-04-10 15:40:00,137.31,137.44,137.3,137.41,13193.0,135.3047,135.4328,135.2948,135.4032,13193.0
2023-04-10 15:45:00,137.39,137.65,137.33,137.62,22288.0,135.3835,135.6397,135.3244,135.6101,22288.0
2023-04-10 15:50:00,137.61,137.77,137.5,137.59,49115.0,135.6003,135.7579,135.4919,135.5806,49115.0
2023-04-10 15:55:00,137.6,138.08,137.57,138.01,88052.0,135.5904,136.0634,135.5609,135.9944,88052.0
2023-04-11 09:30:00,138.87,139.11,138.36,139.08,18615.0,136.8419,137.0784,136.3393,137.0488,18615.0
2023-04-11 09:35:00,138.97,139.51,138.86,139.2,12796.0,136.9404,137.4725,136.832,137.1671,12796.0
2023-04-11 09:40:00,139.14,139.33,139.03,139.14,22676.0,137.1079,137.2952,136.9995,137.1079,22676.0
2023-04-11 09:45:00,139.14,139.39,139.1,139.2,11500.0,137.1079,137.3543,137.0685,137.1671,11500.0
2023-04-11 09:50:00,139.34,139.51,139.2,139.51,6439.0,137.305,137.4725,137.1671,137.4725,6439.0
2023-04-11 09:55:00,139.52,139.64,139.37,139.64,6999.0,137.4824,137.6006,137.3346,137.6006,6999.0
2023-04-11 10:00:00,139.59,139.78,139.36,139.75,11061.0,137.5514,137.7386,137.3247,137.709,11061.0
2023-04-11 10:05:00,139.65,139.93,139.49,139.84,30294.0,137.6105,137.8864,137.4528,137.7977,30294.0
2023-04-11 10:10:00,139.82,139.82,139.28,139.32,9100.0,137.778,137.778,137.2459,137.2853,9100.0
2023-04-11 10:15:00,139.31,139.45,139.22,139.39,7231.0,137.2754,137.4134,137.1868,137.3543,7231.0
2023-04-11 10:20:00,139.34,139.5,139.12,139.5,17422.0,137.305,137.4627,137.0882,137.4627,17422.0
2023-04-11 10:25:00,139.4,139.77,139.4,139.77,8212.0,137.3641,137.7287,137.3641,137.7287,8212.0
2023-04-11 10:30:00,139.74,139.75,139.19,139.21,7400.0,137.6992,137.709,137.1572,137.1769,7400.0
2023-04-11 10:35:00,139.21,139.23,139.06,139.1,10270.0,137.1769,137.1966,137.0291,137.0685,10270.0
2023-04-11 10:40:00,139.09,139.12,138.77,138.82,7291.0,137.0587,137.0882,136.7433,136.7926,7291.0
2023-04-11 10:45:00,138.77,138.94,138.46,138.94,34281.0,136.7433,136.9109,136.4379,136.9109,34281.0
2023-04-11 10:50:00,138.94,138.95,138.77,138.92,4240.0,136.9109,136.9207,136.7433,136.8911,4240.0
2023-04-11 10:55:00,138.93,138.93,138.67,138.81,5671.0,136.901,136.901,136.6448,136.7828,5671.0
2023-04-11 11:00:00,138.89,138.97,138.87,138.87,4375.0,136.8616,136.9404,136.8419,136.8419,4375.0
2023-04-11 11:05:00,138.85,138.91,138.7,138.72,4100.0,136.8222,136.8813,136.6744,136.6941,4100.0
2023-04-11 11:10:00,138.72,138.88,138.69,138.85,12478.0,136.6941,136.8517,136.6645,136.8222,12478.0
2023-04-11 11:15:00,138.85,138.85,138.57,138.6,9671.0,136.8222,136.8222,136.5463,136.5758,9671.0
2023-04-11 11:20:00,138.67,138.82,138.67,138.72,5580.0,136.6448,136.7926,136.6448,136.6941,5580.0
2023-04-11 11:25:00,138.69,138.78,138.62,138.62,4088.0,136.6645,136.7532,136.5955,136.5955,4088.0
2023-04-11 11:30:00,138.67,139.02,138.65,139.02,11299.0,136.6448,136.9897,136.6251,136.9897,11299.0
2023-04-11 11:35:00,139.01,139.02,138.7,138.79,12145.0,136.9798,136.9897,136.6744,136.763,12145.0
2023-04-11 11:40:00,138.77,138.77,138.61,138.68,3553.0,136.7433,136.7433,136.5857,136.6546,3553.0
2023-04-11 11:45:00,138.69,138.7,138.58,138.63,2571.0,136.6645,136.6744,136.5561,136.6054,2571.0
2023-04-11 11:50:00,138.64,138.7,138.42,138.42,7692.0,136.6152,136.6744,136.3984,136.3984,7692.0
2023-04-11 11:55:00,138.45,138.55,138.37,138.44,11634.0,136.428,136.5265,136.3492,136.4182,11634.0
2023-04-11 12:00:00,138.46,138.56,138.46,138.51,5215.0,136.4379,136.5364,136.4379,136.4871,5215.0
2023-04-11 12:05:00,138.54,138.54,138.31,138.4,6044.0,136.5167,136.5167,136.2901,136.3787,6044.0
2023-04-11 12:10:00,138.4,138.47,138.36,138.47,6248.0,136.3787,136.4477,136.3393,136.4477,6248.0
2023-04-11 12:15:00,138.48,138.73,138.48,138.5,6739.0,136.4576,136.7039,136.4576,136.4773,6739.0
2023-04-11 12:20:00,138.52,138.56,138.51,138.53,1700.0,136.497,136.5364,136.4871,136.5068,1700.0
2023-04-11 12:25:00,138.54,138.57,138.52,138.57,1800.0,136.5167,136.5463,136.497,136.5463,1800.0
2023-04-11 12:30:00,138.56,138.58,138.31,138.37,6148.0,136.5364,136.5561,136.2901,136.3492,6148.0
2023-04-11 12:35:00,138.29,138.29,138.15,138.15,2615.0,136.2703,136.2703,136.1324,136.1324,2615.0
2023-04-11 12:40:00,138.16,138.2,138.16,138.17,1400.0,136.1422,136.1817,136.1422,136.1521,1400.0
2023-04-11 12:45:00,138.16,138.28,138.15,138.26,4248.0,136.1422,136.2605,136.1324,136.2408,4248.0
2023-04-11 12:50:00,138.27,138.35,138.23,138.34,1707.0,136.2506,136.3295,136.2112,136.3196,1707.0
2023-04-11 12:55:00,138.33,138.34,138.25,138.25,2200.0,136.3098,136.3196,136.2309,136.2309,2200.0
2023-04-11 13:00:00,138.25,138.3,138.22,138.3,3373.0,136.2309,136.2802,136.2014,136.2802,3373.0
2023-04-11 13:05:00,138.3,138.4,138.3,138.39,2617.0,136.2802,136.3787,136.2802,136.3689,2617.0
2023-04-11 13:10:00,138.41,138.41,138.22,138.22,2802.0,136.3886,136.3886,136.2014,136.2014,2802.0
2023-04-11 13:15:00,138.2,138.27,138.2,138.27,1700.0,136.1817,136.2506,136.1817,136.2506,1700.0
2023-04-11 13:20:00,138.27,138.31,138.25,138.31,3274.0,136.2506,136.2901,136.2309,136.2901,3274.0
2023-04-11 13:25:00,138.29,138.51,138.29,138.51,5000.0,136.2703,136.4871,136.2703,136.4871,5000.0
2023-04-11 13:30:00,138.47,138.53,138.46,138.46,2948.0,136.4477,136.5068,136.4379,136.4379,2948.0
2023-04-11 13:35:00,138.52,138.53,138.44,138.49,4329.0,136.497,136.5068,136.4182,136.4674,4329.0
2023-04-11 13:40:00,138.47,138.5,138.42,138.49,3603.0,136.4477,136.4773,136.3984,136.4674,3603.0
2023-04-11 13:45:00,138.51,138.58,138.51,138.53,3549.0,136.4871,136.5561,136.4871,136.5068,3549.0
2023-04-11 13:50:00,138.53,138.58,138.53,138.58,2901.0,136.5068,136.5561,136.5068,136.5561,2901.0
2023-04-11 13:55:00,138.59,138.65,138.56,138.63,2700.0,136.566,136.6251,136.5364,136.6054,2700.0
2023-04-11 14:00:00,138.59,138.63,138.58,138.62,2817.0,136.566,136.6054,136.5561,136.5955,2817.0
2023-04-11 14:05:00,138.6,138.61,138.42,138.42,4369.0,136.5758,136.5857,136.3984,136.3984,4369.0
2023-04-11 14:10:00,138.39,138.51,138.37,138.46,4422.0,136.3689,136.4871,136.3492,136.4379,4422.0
2023-04-11 14:15:00,138.43,138.44,138.32,138.43,4573.0,136.4083,136.4182,136.2999,136.4083,4573.0
2023-04-11 14:20:00,138.43,138.44,138.2,138.24,3229.0,136.4083,136.4182,136.1817,136.2211,3229.0
2023-04-11 14:25:00,138.27,138.37,138.26,138.36,6039.0,136.2506,136.3492,136.2408,136.3393,6039.0
2023-04-11 14:30:00,138.36,138.44,138.3,138.3,3665.0,136.3393,136.4182,136.2802,136.2802,3665.0
2023-04-11 14:35:00,138.31,138.34,138.26,138.34,2590.0,136.2901,136.3196,136.2408,136.3196,2590.0
2023-04-11 14:40:00,138.32,138.32,138.29,138.31,1900.0,136.2999,136.2999,136.2703,136.2901,1900.0
2023-04-11 14:45:00,138.3,138.42,138.29,138.42,7165.0,136.2802,136.3984,136.2703,136.3984,7165.0
2023-04-11 14:50:00,138.41,138.44,138.38,138.41,8303.0,136.3886,136.4182,136.359,136.3886,8303.0
2023-04-11 14:55:00,138.41,138.49,138.41,138.46,7772.0,136.3886,136.4674,136.3886,136.4379,7772.0
2023-04-11 15:00:00,138.47,138.52,138.43,138.51,7332.0,136.4477,136.497,136.4083,136.4871,7332.0
2023-04-11 15:05:00,138.5,138.59,138.43,138.59,6587.0,136.4773,136.566,136.4083,136.566,6587.0
2023-04-11 15:10:00,138.59,138.74,138.58,138.71,4967.0,136.566,136.7138,136.5561,136.6842,4967.0
2023-04-11 15:15:00,138.7,138.73,138.6,138.72,6105.0,136.6744,136.7039,136.5758,136.6941,6105.0
2023-04-11 15:20:00,138.72,138.89,138.67,138.87,6600.0,136.6941,136.8616,136.6448,136.8419,6600.0
2023-04-11 15:25:00,138.86,138.89,138.73,138.84,7702.0,136.832,136.8616,136.7039,136.8123,7702.0
2023-04-11 15:30:00,138.88,138.97,138.82,138.97,9601.0,136.8517,136.9404,136.7926,136.9404,9601.0
2023-04-11 15:35:00,138.96,139.0,138.84,138.88,9510.0,136.9306,136.97,136.8123,136.8517,9510.0
2023-04-11 15:40:00,138.88,138.95,138.75,138.8,11474.0,136.8517,136.9207,136.7236,136.7729,11474.0
2023-04-11 15:45:00,138.78,138.8,138.51,138.54,23567.0,136.7532,136.7729,136.4871,136.5167,23567.0
2023-04-11 15:50:00,138.53,138.63,138.45,138.59,43085.0,136.5068,136.6054,136.428,136.566,43085.0
2023-04-11 15:55:00,138.61,138.62,138.31,138.6,102012.0,136.5857,136.5955,136.2901,136.5758,102012.0
2023-04-12 09:30:00,140.19,140.86,139.57,140.74,24643.0,138.1426,138.8028,137.5317,138.6846,24643.0
2023-04-12 09:35:00,140.77,141.14,140.76,140.97,6047.0,138.7141,139.0787,138.7043,138.9112,6047.0
2023-04-12 09:40:00,141.09,141.09,140.61,140.61,3909.0,139.0295,139.0295,138.5565,138.5565,3909.0
2023-04-12 09:45:00,140.58,140.64,140.2,140.41,9549.0,138.5269,138.586,138.1525,138.3594,9549.0
2023-04-12 09:50:00,140.39,140.83,140.38,140.67,19356.0,138.3397,138.7732,138.3298,138.6156,19356.0
2023-04-12 09:55:00,140.74,140.86,140.49,140.59,4770.0,138.6846,138.8028,138.4382,138.5368,4770.0
2023-04-12 10:00:00,140.64,141.11,140.61,141.09,6363.0,138.586,139.0492,138.5565,139.0295,6363.0
2023-04-12 10:05:00,141.04,141.36,140.99,141.23,11508.0,138.9802,139.2955,138.9309,139.1674,11508.0
2023-04-12 10:10:00,141.14,141.23,140.98,141.02,5958.0,139.0787,139.1674,138.9211,138.9605,5958.0
2023-04-12 10:15:00,141.04,141.16,140.92,140.96,8301.0,138.9802,139.0984,138.8619,138.9014,8301.0
2023-04-12 10:20:00,141.01,141.23,140.92,140.97,5164.0,138.9506,139.1674,138.8619,138.9112,5164.0
2023-04-12 10:25:00,141.0,141.0,140.61,140.89,5132.0,138.9408,138.9408,138.5565,138.8324,5132.0
2023-04-12 10:30:00,140.86,140.86,140.41,140.41,7225.0,138.8028,138.8028,138.3594,138.3594,7225.0
2023-04-12 10:35:00,140.41,140.54,140.2,140.36,9776.0,138.3594,138.4875,138.1525,138.3101,9776.0
2023-04-12 10:40:00,140.44,140.44,140.2,140.2,2140.0,138.3889,138.3889,138.1525,138.1525,2140.0
2023-04-12 10:45:00,140.18,140.38,140.17,140.3,7292.0,138.1327,138.3298,138.1229,138.251,7292.0
2023-04-12 10:50:00,140.28,140.34,140.08,140.19,12935.0,138.2313,138.2904,138.0342,138.1426,12935.0
2023-04-12 10:55:00,140.14,140.14,139.79,139.92,7733.0,138.0933,138.0933,137.7484,137.8765,7733.0
2023-04-12 11:00:00,139.92,140.15,139.91,140.0,18292.0,137.8765,138.1032,137.8667,137.9554,18292.0
2023-04-12 11:05:00,140.02,140.11,139.9,139.99,21377.0,137.9751,138.0638,137.8568,137.9455,21377.0
2023-04-12 11:10:00,139.99,140.02,139.77,139.86,12715.0,137.9455,137.9751,137.7287,137.8174,12715.0
2023-04-12 11:15:00,139.89,139.94,139.69,139.69,6650.0,137.847,137.8962,137.6499,137.6499,6650.0
2023-04-12 11:20:00,139.76,139.95,139.75,139.91,4394.0,137.7189,137.9061,137.709,137.8667,4394.0
2023-04-12 11:25:00,139.92,140.0,139.75,139.79,4022.0,137.8765,137.9554,137.709,137.7484,4022.0
2023-04-12 11:30:00,139.74,139.81,139.7,139.8,2920.0,137.6992,137.7681,137.6598,137.7583,2920.0
2023-04-12 11:35:00,139.78,139.82,139.71,139.8,2014.0,137.7386,137.778,137.6696,137.7583,2014.0
2023-04-12 11:40:00,139.8,139.8,139.62,139.66,4951.0,137.7583,137.7583,137.5809,137.6203,4951.0
2023-04-12 11:45:00,139.67,139.78,139.65,139.69,6071.0,137.6302,137.7386,137.6105,137.6499,6071.0
2023-04-12 11:50:00,139.71,139.71,139.48,139.5,5974.0,137.6696,137.6696,137.443,137.4627,5974.0
2023-04-12 11:55:00,139.52,139.59,139.48,139.56,3423.0,137.4824,137.5514,137.443,137.5218,3423.0
2023-04-12 12:00:00,139.53,139.7,139.53,139.66,3421.0,137.4922,137.6598,137.4922,137.6203,3421.0
2023-04-12 12:05:00,139.61,139.63,139.5,139.59,2915.0,137.5711,137.5908,137.4627,137.5514,2915.0
2023-04-12 12:10:00,139.53,139.53,139.46,139.52,1516.0,137.4922,137.4922,137.4233,137.4824,1516.0
2023-04-12 12:15:00,139.54,139.54,139.37,139.48,5952.0,137.5021,137.5021,137.3346,137.443,5952.0
2023-04-12 12:20:00,139.44,139.44,139.27,139.27,2616.0,137.4035,137.4035,137.236,137.236,2616.0
2023-04-12 12:25:00,139.25,139.34,139.23,139.25,2900.0,137.2163,137.305,137.1966,137.2163,2900.0
2023-04-12 12:30:00,139.29,139.31,139.15,139.18,2241.0,137.2557,137.2754,137.1178,137.1473,2241.0
2023-04-12 12:35:00,139.14,139.17,139.06,139.1,4415.0,137.1079,137.1375,137.0291,137.0685,4415.0
2023-04-12 12:40:00,139.12,139.12,138.91,138.96,3504.0,137.0882,137.0882,136.8813,136.9306,3504.0
2023-04-12 12:45:00,139.0,139.22,139.0,139.14,2755.0,136.97,137.1868,136.97,137.1079,2755.0
2023-04-12 12:50:00,139.17,139.17,139.04,139.15,2557.0,137.1375,137.1375,137.0094,137.1178,2557.0
2023-04-12 12:55:00,139.21,139.31,139.2,139.26,2981.0,137.1769,137.2754,137.1671,137.2262,2981.0
2023-04-12 13:00:00,139.28,139.48,139.13,139.43,5074.0,137.2459,137.443,137.0981,137.3937,5074.0
2023-04-12 13:05:00,139.45,139.5,139.44,139.47,1750.0,137.4134,137.4627,137.4035,137.4331,1750.0
2023-04-12 13:10:00,139.53,139.56,139.45,139.46,2470.0,137.4922,137.5218,137.4134,137.4233,2470.0
2023-04-12 13:15:00,139.43,139.45,139.33,139.34,4955.0,137.3937,137.4134,137.2952,137.305,4955.0
2023-04-12 13:20:00,139.33,139.49,139.32,139.34,3392.0,137.2952,137.4528,137.2853,137.305,3392.0
2023-04-12 13:25:00,139.37,139.51,139.36,139.49,2670.0,137.3346,137.4725,137.3247,137.4528,2670.0
2023-04-12 13:30:00,139.46,139.55,139.45,139.5,1788.0,137.4233,137.5119,137.4134,137.4627,1788.0
2023-04-12 13:35:00,139.5,139.5,139.29,139.29,2500.0,137.4627,137.4627,137.2557,137.2557,2500.0
2023-04-12 13:40:00,139.34,139.36,139.27,139.31,4256.0,137.305,137.3247,137.236,137.2754,4256.0
2023-04-12 13:45:00,139.28,139.35,139.27,139.35,2000.0,137.2459,137.3149,137.236,137.3149,2000.0
2023-04-12 13:50:00,139.29,139.39,139.27,139.29,2920.0,137.2557,137.3543,137.236,137.2557,2920.0
2023-04-12 13:55:00,139.26,139.26,139.18,139.24,4134.0,137.2262,137.2262,137.1473,137.2065,4134.0
2023-04-12 14:00:00,139.26,139.4,139.13,139.28,4646.0,137.2262,137.3641,137.0981,137.2459,4646.0
2023-04-12 14:05:00,139.19,139.38,139.12,139.12,2790.0,137.1572,137.3444,137.0882,137.0882,2790.0
2023-04-12 14:10:00,139.07,139.42,139.04,139.42,1896.0,137.039,137.3838,137.0094,137.3838,1896.0
2023-04-12 14:15:00,139.42,139.64,139.4,139.56,15992.0,137.3838,137.6006,137.3641,137.5218,15992.0
2023-04-12 14:20:00,139.58,139.58,139.31,139.32,2580.0,137.5415,137.5415,137.2754,137.2853,2580.0
2023-04-12 14:25:00,139.31,139.34,138.88,138.88,4386.0,137.2754,137.305,136.8517,136.8517,4386.0
2023-04-12 14:30:00,138.88,138.88,138.62,138.68,2737.0,136.8517,136.8517,136.5955,136.6546,2737.0
2023-04-12 14:35:00,138.67,138.67,138.48,138.48,5291.0,136.6448,136.6448,136.4576,136.4576,5291.0
2023-04-12 14:40:00,138.44,138.63,138.44,138.55,6745.0,136.4182,136.6054,136.4182,136.5265,6745.0
2023-04-12 14:45:00,138.59,138.69,138.36,138.36,9192.0,136.566,136.6645,136.3393,136.3393,9192.0
2023-04-12 14:50:00,138.4,138.4,138.21,138.28,2499.0,136.3787,136.3787,136.1915,136.2605,2499.0
2023-04-12 14:55:00,138.28,138.42,138.24,138.37,3671.0,136.2605,136.3984,136.2211,136.3492,3671.0
2023-04-12 15:00:00,138.36,138.53,138.21,138.21,5069.0,136.3393,136.5068,136.1915,136.1915,5069.0
2023-04-12 15:05:00,138.23,138.3,138.2,138.29,2639.0,136.2112,136.2802,136.1817,136.2703,2639.0
2023-04-12 15:10:00,138.19,138.19,138.0,138.06,2512.0,136.1718,136.1718,135.9846,136.0437,2512.0
2023-04-12 15:15:00,138.01,138.05,137.92,137.99,4143.0,135.9944,136.0339,135.9057,135.9747,4143.0
2023-04-12 15:20:00,138.0,138.09,137.93,137.93,5421.0,135.9846,136.0733,135.9156,135.9156,5421.0
2023-04-12 15:25:00,137.96,138.0,137.82,137.9,6713.0,135.9452,135.9846,135.8072,135.886,6713.0
2023-04-12 15:30:00,137.83,138.08,137.83,138.04,5465.0,135.8171,136.0634,135.8171,136.024,5465.0
2023-04-12 15:35:00,137.98,138.12,137.94,138.02,8074.0,135.9649,136.1028,135.9255,136.0043,8074.0
2023-04-12 15:40:00,138.01,138.21,137.94,138.15,9260.0,135.9944,136.1915,135.9255,136.1324,9260.0
2023-04-12 15:45:00,138.13,138.27,138.06,138.14,13618.0,136.1127,136.2506,136.0437,136.1225,13618.0
2023-04-12 15:50:00,138.12,138.27,138.08,138.14,25624.0,136.1028,136.2506,136.0634,136.1225,25624.0
2023-04-12 15:55:00,138.14,138.43,138.11,138.42,73011.0,136.1225,136.4083,136.093,136.3984,73011.0
2023-04-13 09:30:00,139.18,139.71,139.06,139.21,15752.0,137.1473,137.6696,137.0291,137.1769,15752.0
2023-04-13 09:35:00,139.28,139.47,139.11,139.47,5210.0,137.2459,137.4331,137.0784,137.4331,5210.0
2023-04-13 09:40:00,139.47,139.67,139.44,139.51,6648.0,137.4331,137.6302,137.4035,137.4725,6648.0
2023-04-13 09:45:00,139.5,139.5,139.25,139.38,4858.0,137.4627,137.4627,137.2163,137.3444,4858.0
2023-04-13 09:50:00,139.44,139.5,139.27,139.31,4564.0,137.4035,137.4627,137.236,137.2754,4564.0
2023-04-13 09:55:00,139.25,139.26,139.07,139.19,2548.0,137.2163,137.2262,137.039,137.1572,2548.0
2023-04-13 10:00:00,139.22,139.3,138.99,139.09,2423.0,137.1868,137.2656,136.9601,137.0587,2423.0
2023-04-13 10:05:00,139.09,139.37,139.09,139.37,7346.0,137.0587,137.3346,137.0587,137.3346,7346.0
2023-04-13 10:10:00,139.42,139.78,139.38,139.62,15705.0,137.3838,137.7386,137.3444,137.5809,15705.0
2023-04-13 10:15:00,139.75,140.0,139.72,140.0,2922.0,137.709,137.9554,137.6795,137.9554,2922.0
2023-04-13 10:20:00,140.08,140.19,139.87,139.87,13100.0,138.0342,138.1426,137.8273,137.8273,13100.0
2023-04-13 10:25:00,139.88,140.16,139.83,140.16,4077.0,137.8371,138.113,137.7879,138.113,4077.0
2023-04-13 10:30:00,140.19,140.19,139.97,140.16,5093.0,138.1426,138.1426,137.9258,138.113,5093.0
2023-04-13 10:35:00,140.1,140.16,140.04,140.08,3874.0,138.0539,138.113,137.9948,138.0342,3874.0
2023-04-13 10:40:00,140.03,140.12,139.85,140.06,3739.0,137.9849,138.0736,137.8076,138.0145,3739.0
2023-04-13 10:45:00,140.02,140.08,139.94,139.94,3520.0,137.9751,138.0342,137.8962,137.8962,3520.0
2023-04-13 10:50:00,139.99,140.22,139.95,140.18,3659.0,137.9455,138.1722,137.9061,138.1327,3659.0
2023-04-13 10:55:00,140.14,140.22,140.13,140.14,2420.0,138.0933,138.1722,138.0835,138.0933,2420.0
2023-04-13 11:00:00,140.14,140.49,140.14,140.44,2694.0,138.0933,138.4382,138.0933,138.3889,2694.0
2023-04-13 11:05:00,140.44,140.55,140.32,140.36,3697.0,138.3889,138.4973,138.2707,138.3101,3697.0
2023-04-13 11:10:00,140.39,140.43,140.29,140.3,3024.0,138.3397,138.3791,138.2411,138.251,3024.0
2023-04-13 11:15:00,140.35,140.38,140.27,140.33,2742.0,138.3003,138.3298,138.2214,138.2806,2742.0
2023-04-13 11:20:00,140.36,140.5,140.33,140.33,2539.0,138.3101,138.4481,138.2806,138.2806,2539.0
2023-04-13 11:25:00,140.39,140.52,140.34,140.46,3992.0,138.3397,138.4678,138.2904,138.4087,3992.0
2023-04-13 11:30:00,140.47,140.5,140.32,140.32,7685.0,138.4185,138.4481,138.2707,138.2707,7685.0
2023-04-13 11:35:00,140.35,140.42,140.3,140.35,1708.0,138.3003,138.3692,138.251,138.3003,1708.0
2023-04-13 11:40:00,140.39,140.39,140.26,140.3,1000.0,138.3397,138.3397,138.2116,138.251,1000.0
2023-04-13 11:45:00,140.29,140.29,140.05,140.06,1883.0,138.2411,138.2411,138.0046,138.0145,1883.0
2023-04-13 11:50:00,140.06,140.2,139.99,140.08,6865.0,138.0145,138.1525,137.9455,138.0342,6865.0
2023-04-13 11:55:00,140.06,140.21,140.04,140.19,1800.0,138.0145,138.1623,137.9948,138.1426,1800.0
2023-04-13 12:00:00,140.12,140.18,140.09,140.09,1200.0,138.0736,138.1327,138.0441,138.0441,1200.0
2023-04-13 12:05:00,140.14,140.18,140.04,140.04,1882.0,138.0933,138.1327,137.9948,137.9948,1882.0
2023-04-13 12:10:00,140.03,140.04,139.9,139.92,1093.0,137.9849,137.9948,137.8568,137.8765,1093.0
2023-04-13 12:15:00,139.85,139.98,139.85,139.95,1550.0,137.8076,137.9357,137.8076,137.9061,1550.0
2023-04-13 12:20:00,139.91,139.97,139.88,139.89,3029.0,137.8667,137.9258,137.8371,137.847,3029.0
2023-04-13 12:25:00,139.85,139.88,139.81,139.83,1931.0,137.8076,137.8371,137.7681,137.7879,1931.0
2023-04-13 12:30:00,139.83,139.88,139.81,139.83,1805.0,137.7879,137.8371,137.7681,137.7879,1805.0
2023-04-13 12:35:00,139.85,139.88,139.77,139.8,2171.0,137.8076,137.8371,137.7287,137.7583,2171.0
2023-04-13 12:40:00,139.83,140.16,139.83,140.11,4567.0,137.7879,138.113,137.7879,138.0638,4567.0
2023-04-13 12:45:00,140.12,140.18,140.09,140.13,4015.0,138.0736,138.1327,138.0441,138.0835,4015.0
2023-04-13 12:50:00,140.13,140.16,140.02,140.03,3073.0,138.0835,138.113,137.9751,137.9849,3073.0
2023-04-13 12:55:00,139.99,140.06,139.91,140.03,3700.0,137.9455,138.0145,137.8667,137.9849,3700.0
2023-04-13 13:00:00,140.07,140.11,140.0,140.11,3976.0,138.0243,138.0638,137.9554,138.0638,3976.0
2023-04-13 13:05:00,140.14,140.25,140.11,140.2,3105.0,138.0933,138.2017,138.0638,138.1525,3105.0
2023-04-13 13:10:00,140.23,140.47,140.23,140.4,4200.0,138.182,138.4185,138.182,138.3495,4200.0
2023-04-13 13:15:00,140.39,140.49,140.38,140.49,1705.0,138.3397,138.4382,138.3298,138.4382,1705.0
2023-04-13 13:20:00,140.51,140.52,140.45,140.52,1400.0,138.4579,138.4678,138.3988,138.4678,1400.0
2023-04-13 13:25:00,140.5,140.59,140.5,140.51,3116.0,138.4481,138.5368,138.4481,138.4579,3116.0
2023-04-13 13:30:00,140.54,140.56,140.24,140.3,12828.0,138.4875,138.5072,138.1919,138.251,12828.0
2023-04-13 13:35:00,140.3,140.53,140.2,140.51,8259.0,138.251,138.4776,138.1525,138.4579,8259.0
2023-04-13 13:40:00,140.5,140.7,140.5,140.7,3019.0,138.4481,138.6451,138.4481,138.6451,3019.0
2023-04-13 13:45:00,140.71,140.72,140.63,140.69,1641.0,138.655,138.6649,138.5762,138.6353,1641.0
2023-04-13 13:50:00,140.71,140.78,140.65,140.75,2610.0,138.655,138.724,138.5959,138.6944,2610.0
2023-04-13 13:55:00,140.8,140.81,140.66,140.74,3285.0,138.7437,138.7535,138.6057,138.6846,3285.0
2023-04-13 14:00:00,140.8,140.82,140.69,140.82,5558.0,138.7437,138.7634,138.6353,138.7634,5558.0
2023-04-13 14:05:00,140.83,140.87,140.78,140.86,2843.0,138.7732,138.8127,138.724,138.8028,2843.0
2023-04-13 14:10:00,140.84,140.97,140.84,140.93,2400.0,138.7831,138.9112,138.7831,138.8718,2400.0
2023-04-13 14:15:00,140.97,141.1,140.97,140.99,3921.0,138.9112,139.0393,138.9112,138.9309,3921.0
2023-04-13 14:20:00,140.96,141.01,140.87,141.01,3767.0,138.9014,138.9506,138.8127,138.9506,3767.0
2023-04-13 14:25:00,141.0,141.03,140.94,140.94,1400.0,138.9408,138.9703,138.8816,138.8816,1400.0
2023-04-13 14:30:00,140.99,141.09,140.97,141.03,2353.0,138.9309,139.0295,138.9112,138.9703,2353.0
2023-04-13 14:35:00,140.95,141.01,140.88,140.99,2100.0,138.8915,138.9506,138.8225,138.9309,2100.0
2023-04-13 14:40:00,140.94,141.05,140.89,141.05,2600.0,138.8816,138.99,138.8324,138.99,2600.0
2023-04-13 14:45:00,141.0,141.04,140.87,141.01,5545.0,138.9408,138.9802,138.8127,138.9506,5545.0
2023-04-13 14:50:00,140.99,141.06,140.94,141.06,1800.0,138.9309,138.9999,138.8816,138.9999,1800.0
2023-04-13 14:55:00,141.06,141.17,141.04,141.09,5294.0,138.9999,139.1083,138.9802,139.0295,5294.0
2023-04-13 15:00:00,141.16,141.27,141.08,141.27,7499.0,139.0984,139.2068,139.0196,139.2068,7499.0
2023-04-13 15:05:00,141.35,141.35,141.12,141.14,3200.0,139.2857,139.2857,139.059,139.0787,3200.0
2023-04-13 15:10:00,141.18,141.2,141.04,141.06,2501.0,139.1181,139.1378,138.9802,138.9999,2501.0
2023-04-13 15:15:00,141.02,141.09,140.96,141.06,3658.0,138.9605,139.0295,138.9014,138.9999,3658.0
2023-04-13 15:20:00,141.08,141.21,140.97,141.0,4567.0,139.0196,139.1477,138.9112,138.9408,4567.0
2023-04-13 15:25:00,141.01,141.06,140.91,141.06,2949.0,138.9506,138.9999,138.8521,138.9999,2949.0
2023-04-13 15:30:00,141.05,141.2,141.01,141.13,9126.0,138.99,139.1378,138.9506,139.0689,9126.0
2023-04-13 15:35:00,141.11,141.13,141.01,141.01,8623.0,139.0492,139.0689,138.9506,138.9506,8623.0
2023-04-13 15:40:00,141.0,141.37,141.0,141.37,9731.0,138.9408,139.3054,138.9408,139.3054,9731.0
2023-04-13 15:45:00,141.37,141.48,141.24,141.31,28346.0,139.3054,139.4138,139.1773,139.2462,28346.0
2023-04-13 15:50:00,141.34,141.42,141.26,141.35,43167.0,139.2758,139.3546,139.197,139.2857,43167.0
2023-04-13 15:55:00,141.34,141.43,141.17,141.31,81277.0,139.2758,139.3645,139.1083,139.2462,81277.0
2023-04-14 09:30:00,140.36,140.63,140.01,140.12,24694.0,138.3101,138.5762,137.9652,138.0736,24694.0
2023-04-14 09:35:00,140.3,140.69,140.23,140.56,8632.0,138.251,138.6353,138.182,138.5072,8632.0
2023-04-14 09:40:00,140.48,140.7,140.44,140.62,8337.0,138.4284,138.6451,138.3889,138.5663,8337.0
2023-04-14 09:45:00,140.47,141.02,140.47,141.02,10888.0,138.4185,138.9605,138.4185,138.9605,10888.0
2023-04-14 09:50:00,141.07,141.16,140.94,140.94,16350.0,139.0097,139.0984,138.8816,138.8816,16350.0
2023-04-14 09:55:00,140.87,141.19,140.86,141.11,4045.0,138.8127,139.128,138.8028,139.0492,4045.0
2023-04-14 10:00:00,141.0,141.07,140.85,140.91,4122.0,138.9408,139.0097,138.793,138.8521,4122.0
2023-04-14 10:05:00,140.99,140.99,140.19,140.38,7945.0,138.9309,138.9309,138.1426,138.3298,7945.0
2023-04-14 10:10:00,140.46,140.46,140.29,140.39,1756.0,138.4087,138.4087,138.2411,138.3397,1756.0
2023-04-14 10:15:00,140.32,140.43,140.0,140.07,12923.0,138.2707,138.3791,137.9554,138.0243,12923.0
2023-04-14 10:20:00,140.07,140.18,139.79,139.88,12655.0,138.0243,138.1327,137.7484,137.8371,12655.0
2023-04-14 10:25:00,139.88,140.13,139.81,139.83,7128.0,137.8371,138.0835,137.7681,137.7879,7128.0
2023-04-14 10:30:00,139.94,140.19,139.94,140.07,5695.0,137.8962,138.1426,137.8962,138.0243,5695.0
2023-04-14 10:35:00,140.17,140.55,140.16,140.48,1702.0,138.1229,138.4973,138.113,138.4284,1702.0
2023-04-14 10:40:00,140.46,140.51,140.3,140.33,2488.0,138.4087,138.4579,138.251,138.2806,2488.0
2023-04-14 10:45:00,140.5,140.61,140.44,140.45,3258.0,138.4481,138.5565,138.3889,138.3988,3258.0
2023-04-14 10:50:00,140.43,140.43,140.29,140.31,1400.0,138.3791,138.3791,138.2411,138.2608,1400.0
2023-04-14 10:55:00,140.31,140.5,140.19,140.39,3338.0,138.2608,138.4481,138.1426,138.3397,3338.0
2023-04-14 11:00:00,140.41,140.47,140.12,140.15,3865.0,138.3594,138.4185,138.0736,138.1032,3865.0
2023-04-14 11:05:00,140.17,140.2,140.03,140.07,3609.0,138.1229,138.1525,137.9849,138.0243,3609.0
2023-04-14 11:10:00,140.07,140.21,140.07,140.16,800.0,138.0243,138.1623,138.0243,138.113,800.0
2023-04-14 11:15:00,140.21,140.21,139.88,139.89,3495.0,138.1623,138.1623,137.8371,137.847,3495.0
2023-04-14 11:20:00,139.98,140.0,139.68,139.73,1100.0,137.9357,137.9554,137.64,137.6893,1100.0
2023-04-14 11:25:00,139.72,139.73,139.6,139.61,1800.0,137.6795,137.6893,137.5612,137.5711,1800.0
2023-04-14 11:30:00,139.66,139.77,139.5,139.71,2973.0,137.6203,137.7287,137.4627,137.6696,2973.0
2023-04-14 11:35:00,139.71,139.72,139.49,139.49,2260.0,137.6696,137.6795,137.4528,137.4528,2260.0
2023-04-14 11:40:00,139.44,139.53,139.44,139.53,1847.0,137.4035,137.4922,137.4035,137.4922,1847.0
2023-04-14 11:45:00,139.49,139.54,139.47,139.47,544.0,137.4528,137.5021,137.4331,137.4331,544.0
2023-04-14 11:50:00,139.46,139.53,139.43,139.53,1301.0,137.4233,137.4922,137.3937,137.4922,1301.0
2023-04-14 11:55:00,139.47,139.47,139.35,139.44,1836.0,137.4331,137.4331,137.3149,137.4035,1836.0
2023-04-14 12:00:00,139.51,139.55,139.39,139.43,2113.0,137.4725,137.5119,137.3543,137.3937,2113.0
2023-04-14 12:05:00,139.48,139.48,139.28,139.42,2500.0,137.443,137.443,137.2459,137.3838,2500.0
2023-04-14 12:10:00,139.44,139.46,139.38,139.39,1060.0,137.4035,137.4233,137.3444,137.3543,1060.0
2023-04-14 12:15:00,139.4,139.46,139.31,139.44,1923.0,137.3641,137.4233,137.2754,137.4035,1923.0
2023-04-14 12:20:00,139.49,139.61,139.49,139.52,2208.0,137.4528,137.5711,137.4528,137.4824,2208.0
2023-04-14 12:25:00,139.44,139.53,139.4,139.42,2823.0,137.4035,137.4922,137.3641,137.3838,2823.0
2023-04-14 12:30:00,139.42,139.47,139.31,139.35,11157.0,137.3838,137.4331,137.2754,137.3149,11157.0
2023-04-14 12:35:00,139.37,139.41,139.12,139.18,2100.0,137.3346,137.374,137.0882,137.1473,2100.0
2023-04-14 12:40:00,139.13,139.28,139.13,139.14,1500.0,137.0981,137.2459,137.0981,137.1079,1500.0
2023-04-14 12:45:00,139.14,139.15,139.02,139.02,1360.0,137.1079,137.1178,136.9897,136.9897,1360.0
2023-04-14 12:50:00,139.14,139.23,139.06,139.06,3237.0,137.1079,137.1966,137.0291,137.0291,3237.0
2023-04-14 12:55:00,139.0,139.08,139.0,139.03,2000.0,136.97,137.0488,136.97,136.9995,2000.0
2023-04-14 13:00:00,139.05,139.26,139.05,139.23,2400.0,137.0192,137.2262,137.0192,137.1966,2400.0
2023-04-14 13:05:00,139.25,139.39,139.21,139.23,4073.0,137.2163,137.3543,137.1769,137.1966,4073.0
2023-04-14 13:10:00,139.45,139.54,139.44,139.54,900.0,137.4134,137.5021,137.4035,137.5021,900.0
2023-04-14 13:15:00,139.56,139.69,139.46,139.46,3570.0,137.5218,137.6499,137.4233,137.4233,3570.0
2023-04-14 13:20:00,139.5,139.51,139.35,139.4,3480.0,137.4627,137.4725,137.3149,137.3641,3480.0
2023-04-14 13:25:00,139.35,139.37,139.13,139.13,15013.0,137.3149,137.3346,137.0981,137.0981,15013.0
2023-04-14 13:30:00,139.11,139.11,138.96,139.06,4300.0,137.0784,137.0784,136.9306,137.0291,4300.0
2023-04-14 13:35:00,139.05,139.19,139.02,139.15,3277.0,137.0192,137.1572,136.9897,137.1178,3277.0
2023-04-14 13:40:00,139.21,139.46,139.21,139.39,2700.0,137.1769,137.4233,137.1769,137.3543,2700.0
2023-04-14 13:45:00,139.4,139.45,139.33,139.34,1800.0,137.3641,137.4134,137.2952,137.305,1800.0
2023-04-14 13:50:00,139.36,139.43,139.33,139.43,867.0,137.3247,137.3937,137.2952,137.3937,867.0
2023-04-14 13:55:00,139.49,139.51,139.36,139.43,4425.0,137.4528,137.4725,137.3247,137.3937,4425.0
2023-04-14 14:00:00,139.46,139.5,139.24,139.28,3837.0,137.4233,137.4627,137.2065,137.2459,3837.0
2023-04-14 14:05:00,139.13,139.38,139.13,139.33,1811.0,137.0981,137.3444,137.0981,137.2952,1811.0
2023-04-14 14:10:00,139.41,139.42,139.33,139.42,2718.0,137.374,137.3838,137.2952,137.3838,2718.0
2023-04-14 14:15:00,139.48,139.49,139.35,139.42,3201.0,137.443,137.4528,137.3149,137.3838,3201.0
2023-04-14 14:20:00,139.37,139.51,139.37,139.37,2758.0,137.3346,137.4725,137.3346,137.3346,2758.0
2023-04-14 14:25:00,139.42,139.52,139.36,139.47,3657.0,137.3838,137.4824,137.3247,137.4331,3657.0
2023-04-14 14:30:00,139.48,139.56,139.42,139.46,1910.0,137.443,137.5218,137.3838,137.4233,1910.0
2023-04-14 14:35:00,139.43,139.53,139.38,139.45,1480.0,137.3937,137.4922,137.3444,137.4134,1480.0
2023-04-14 14:40:00,139.37,139.51,139.31,139.5,1527.0,137.3346,137.4725,137.2754,137.4627,1527.0
2023-04-14 14:45:00,139.49,139.5,139.38,139.5,4152.0,137.4528,137.4627,137.3444,137.4627,4152.0
2023-04-14 14:50:00,139.47,139.49,139.26,139.26,2080.0,137.4331,137.4528,137.2262,137.2262,2080.0
2023-04-14 14:55:00,139.3,139.49,139.3,139.44,2544.0,137.2656,137.4528,137.2656,137.4035,2544.0
2023-04-14 15:00:00,139.44,139.45,139.31,139.31,2864.0,137.4035,137.4134,137.2754,137.2754,2864.0
2023-04-14 15:05:00,139.28,139.38,139.2,139.29,4398.0,137.2459,137.3444,137.1671,137.2557,4398.0
2023-04-14 15:10:00,139.3,139.34,139.15,139.15,3200.0,137.2656,137.305,137.1178,137.1178,3200.0
2023-04-14 15:15:00,139.15,139.2,138.93,139.16,4743.0,137.1178,137.1671,136.901,137.1276,4743.0
2023-04-14 15:20:00,139.16,139.27,139.0,139.26,8426.0,137.1276,137.236,136.97,137.2262,8426.0
2023-04-14 15:25:00,139.28,139.34,139.12,139.12,5716.0,137.2459,137.305,137.0882,137.0882,5716.0
2023-04-14 15:30:00,139.13,139.26,139.1,139.14,10508.0,137.0981,137.2262,137.0685,137.1079,10508.0
2023-04-14 15:35:00,139.11,139.18,138.93,139.18,15444.0,137.0784,137.1473,136.901,137.1473,15444.0
2023-04-14 15:40:00,139.25,139.35,139.03,139.11,34542.0,137.2163,137.3149,136.9995,137.0784,34542.0
2023-04-14 15:45:00,139.17,139.3,139.09,139.2,15617.0,137.1375,137.2656,137.0587,137.1671,15617.0
2023-04-14 15:50:00,139.17,139.17,139.0,139.1,31227.0,137.1375,137.1375,136.97,137.0685,31227.0
2023-04-14 15:55:00,139.12,139.34,139.05,139.19,38604.0,137.0882,137.305,137.0192,137.1572,38604.0
2023-04-17 09:30:00,139.62,139.62,139.43,139.43,8637.0,137.5809,137.5809,137.3937,137.3937,8637.0
2023-04-17 09:35:00,139.66,140.17,139.66,140.08,7277.0,137.6203,138.1229,137.6203,138.0342,7277.0
2023-04-17 09:40:00,140.08,140.21,139.9,139.91,7905.0,138.0342,138.1623,137.8568,137.8667,7905.0
2023-04-17 09:45:00,139.84,139.92,139.66,139.74,21199.0,137.7977,137.8765,137.6203,137.6992,21199.0
2023-04-17 09:50:00,139.73,139.89,139.59,139.61,12492.0,137.6893,137.847,137.5514,137.5711,12492.0
2023-04-17 09:55:00,139.72,139.86,139.52,139.72,10759.0,137.6795,137.8174,137.4824,137.6795,10759.0
2023-04-17 10:00:00,139.84,139.89,139.56,139.56,4292.0,137.7977,137.847,137.5218,137.5218,4292.0
2023-04-17 10:05:00,139.56,139.72,139.54,139.62,8323.0,137.5218,137.6795,137.5021,137.5809,8323.0
2023-04-17 10:10:00,139.65,139.66,139.46,139.51,3255.0,137.6105,137.6203,137.4233,137.4725,3255.0
2023-04-17 10:15:00,139.56,139.57,139.35,139.36,2128.0,137.5218,137.5317,137.3149,137.3247,2128.0
2023-04-17 10:20:00,139.38,139.49,139.17,139.49,25686.0,137.3444,137.4528,137.1375,137.4528,25686.0
2023-04-17 10:25:00,139.53,139.58,139.35,139.35,3982.0,137.4922,137.5415,137.3149,137.3149,3982.0
2023-04-17 10:30:00,139.36,139.66,139.36,139.51,5903.0,137.3247,137.6203,137.3247,137.4725,5903.0
2023-04-17 10:35:00,139.45,139.45,139.22,139.36,8900.0,137.4134,137.4134,137.1868,137.3247,8900.0
2023-04-17 10:40:00,139.34,139.61,139.31,139.51,23351.0,137.305,137.5711,137.2754,137.4725,23351.0
2023-04-17 10:45:00,139.49,139.89,139.45,139.78,4917.0,137.4528,137.847,137.4134,137.7386,4917.0
2023-04-17 10:50:00,139.81,139.94,139.52,139.57,4928.0,137.7681,137.8962,137.4824,137.5317,4928.0
2023-04-17 10:55:00,139.51,139.53,139.37,139.41,11336.0,137.4725,137.4922,137.3346,137.374,11336.0
2023-04-17 11:00:00,139.44,139.53,139.42,139.44,9046.0,137.4035,137.4922,137.3838,137.4035,9046.0
2023-04-17 11:05:00,139.46,139.84,139.45,139.76,6306.0,137.4233,137.7977,137.4134,137.7189,6306.0
2023-04-17 11:10:00,139.79,139.8,139.54,139.54,3814.0,137.7484,137.7583,137.5021,137.5021,3814.0
2023-04-17 11:15:00,139.58,139.58,139.36,139.41,20760.0,137.5415,137.5415,137.3247,137.374,20760.0
2023-04-17 11:20:00,139.37,139.37,139.15,139.35,4848.0,137.3346,137.3346,137.1178,137.3149,4848.0
2023-04-17 11:25:00,139.36,139.43,139.22,139.4,22891.0,137.3247,137.3937,137.1868,137.3641,22891.0
2023-04-17 11:30:00,139.4,139.48,139.25,139.32,6685.0,137.3641,137.443,137.2163,137.2853,6685.0
2023-04-17 11:35:00,139.28,139.32,139.06,139.06,4425.0,137.2459,137.2853,137.0291,137.0291,4425.0
2023-04-17 11:40:00,139.1,139.21,139.02,139.05,4394.0,137.0685,137.1769,136.9897,137.0192,4394.0
2023-04-17 11:45:00,139.02,139.04,138.93,139.04,4496.0,136.9897,137.0094,136.901,137.0094,4496.0
2023-04-17 11:50:00,139.11,139.27,139.06,139.27,3871.0,137.0784,137.236,137.0291,137.236,3871.0
2023-04-17 11:55:00,139.21,139.28,139.16,139.28,2539.0,137.1769,137.2459,137.1276,137.2459,2539.0
2023-04-17 12:00:00,139.28,139.41,139.18,139.21,7751.0,137.2459,137.374,137.1473,137.1769,7751.0
2023-04-17 12:05:00,139.19,139.26,139.16,139.25,2779.0,137.1572,137.2262,137.1276,137.2163,2779.0
2023-04-17 12:10:00,139.24,139.28,139.01,139.01,4214.0,137.2065,137.2459,136.9798,136.9798,4214.0
2023-04-17 12:15:00,139.06,139.1,138.95,139.05,2984.0,137.0291,137.0685,136.9207,137.0192,2984.0
2023-04-17 12:20:00,139.05,139.12,138.96,139.03,2418.0,137.0192,137.0882,136.9306,136.9995,2418.0
2023-04-17 12:25:00,139.05,139.11,138.99,139.1,3448.0,137.0192,137.0784,136.9601,137.0685,3448.0
2023-04-17 12:30:00,139.09,139.16,139.08,139.08,2881.0,137.0587,137.1276,137.0488,137.0488,2881.0
2023-04-17 12:35:00,139.11,139.23,139.06,139.08,6067.0,137.0784,137.1966,137.0291,137.0488,6067.0
2023-04-17 12:40:00,139.09,139.25,139.09,139.16,3853.0,137.0587,137.2163,137.0587,137.1276,3853.0
2023-04-17 12:45:00,139.18,139.21,139.13,139.13,6645.0,137.1473,137.1769,137.0981,137.0981,6645.0
2023-04-17 12:50:00,139.15,139.2,138.94,138.97,8731.0,137.1178,137.1671,136.9109,136.9404,8731.0
2023-04-17 12:55:00,138.97,139.36,138.96,139.36,35044.0,136.9404,137.3247,136.9306,137.3247,35044.0
2023-04-17 13:00:00,139.36,139.5,139.27,139.5,5829.0,137.3247,137.4627,137.236,137.4627,5829.0
2023-04-17 13:05:00,139.5,139.5,139.15,139.19,6567.0,137.4627,137.4627,137.1178,137.1572,6567.0
2023-04-17 13:10:00,139.21,139.33,139.15,139.28,16266.0,137.1769,137.2952,137.1178,137.2459,16266.0
2023-04-17 13:15:00,139.28,139.45,139.24,139.4,5060.0,137.2459,137.4134,137.2065,137.3641,5060.0
2023-04-17 13:20:00,139.39,139.39,139.31,139.36,2874.0,137.3543,137.3543,137.2754,137.3247,2874.0
2023-04-17 13:25:00,139.36,139.37,139.26,139.37,4218.0,137.3247,137.3346,137.2262,137.3346,4218.0
2023-04-17 13:30:00,139.34,139.36,139.33,139.36,1982.0,137.305,137.3247,137.2952,137.3247,1982.0
2023-04-17 13:35:00,139.33,139.33,139.24,139.28,4566.0,137.2952,137.2952,137.2065,137.2459,4566.0
2023-04-17 13:40:00,139.25,139.25,139.15,139.16,4319.0,137.2163,137.2163,137.1178,137.1276,4319.0
2023-04-17 13:45:00,139.16,139.17,139.01,139.09,27199.0,137.1276,137.1375,136.9798,137.0587,27199.0
2023-04-17 13:50:00,139.11,139.14,139.05,139.07,2810.0,137.0784,137.1079,137.0192,137.039,2810.0
2023-04-17 13:55:00,139.04,139.04,138.93,139.01,3286.0,137.0094,137.0094,136.901,136.9798,3286.0
2023-04-17 14:00:00,138.98,139.02,138.93,138.99,2773.0,136.9503,136.9897,136.901,136.9601,2773.0
2023-04-17 14:05:00,138.97,139.03,138.96,139.0,3927.0,136.9404,136.9995,136.9306,136.97,3927.0
2023-04-17 14:10:00,138.97,139.05,138.93,139.01,4312.0,136.9404,137.0192,136.901,136.9798,4312.0
2023-04-17 14:15:00,139.0,139.01,138.89,138.99,2852.0,136.97,136.9798,136.8616,136.9601,2852.0
2023-04-17 14:20:00,138.96,139.08,138.96,139.08,20324.0,136.9306,137.0488,136.9306,137.0488,20324.0
2023-04-17 14:25:00,139.13,139.19,139.08,139.13,5807.0,137.0981,137.1572,137.0488,137.0981,5807.0
2023-04-17 14:30:00,139.13,139.29,139.13,139.27,5860.0,137.0981,137.2557,137.0981,137.236,5860.0
2023-04-17 14:35:00,139.26,139.35,139.26,139.32,3408.0,137.2262,137.3149,137.2262,137.2853,3408.0
2023-04-17 14:40:00,139.34,139.51,139.31,139.47,18267.0,137.305,137.4725,137.2754,137.4331,18267.0
2023-04-17 14:45:00,139.47,139.55,139.46,139.52,16384.0,137.4331,137.5119,137.4233,137.4824,16384.0
2023-04-17 14:50:00,139.53,139.55,139.37,139.45,5204.0,137.4922,137.5119,137.3346,137.4134,5204.0
2023-04-17 14:55:00,139.39,139.44,139.36,139.37,4553.0,137.3543,137.4035,137.3247,137.3346,4553.0
2023-04-17 15:00:00,139.39,139.55,139.39,139.54,8038.0,137.3543,137.5119,137.3543,137.5021,8038.0
2023-04-17 15:05:00,139.54,139.55,139.48,139.53,10085.0,137.5021,137.5119,137.443,137.4922,10085.0
2023-04-17 15:10:00,139.51,139.63,139.46,139.53,7441.0,137.4725,137.5908,137.4233,137.4922,7441.0
2023-04-17 15:15:00,139.53,139.7,139.53,139.7,4279.0,137.4922,137.6598,137.4922,137.6598,4279.0
2023-04-17 15:20:00,139.69,139.99,139.69,139.99,7627.0,137.6499,137.9455,137.6499,137.9455,7627.0
2023-04-17 15:25:00,139.97,140.02,139.95,139.98,6344.0,137.9258,137.9751,137.9061,137.9357,6344.0
2023-04-17 15:30:00,139.98,140.02,139.92,139.97,9505.0,137.9357,137.9751,137.8765,137.9258,9505.0
2023-04-17 15:35:00,139.98,139.98,139.83,139.89,7074.0,137.9357,137.9357,137.7879,137.847,7074.0
2023-04-17 15:40:00,139.88,139.96,139.88,139.95,6461.0,137.8371,137.916,137.8371,137.9061,6461.0
2023-04-17 15:45:00,139.99,140.04,139.86,140.01,21670.0,137.9455,137.9948,137.8174,137.9652,21670.0
2023-04-17 15:50:00,140.0,140.15,140.0,140.13,16968.0,137.9554,138.1032,137.9554,138.0835,16968.0
2023-04-17 15:55:00,140.15,140.21,140.07,140.21,43520.0,138.1032,138.1623,138.0243,138.1623,43520.0
2023-04-18 09:30:00,140.73,140.99,140.64,140.98,18440.0,138.6747,138.9309,138.586,138.9211,18440.0
2023-04-18 09:35:00,140.94,140.94,140.74,140.75,942.0,138.8816,138.8816,138.6846,138.6944,942.0
2023-04-18 09:40:00,140.94,140.95,140.66,140.73,2161.0,138.8816,138.8915,138.6057,138.6747,2161.0
2023-04-18 09:45:00,140.64,140.69,140.37,140.5,5743.0,138.586,138.6353,138.32,138.4481,5743.0
2023-04-18 09:50:00,140.52,140.52,139.97,139.99,7254.0,138.4678,138.4678,137.9258,137.9455,7254.0
2023-04-18 09:55:00,139.84,139.84,139.18,139.22,5332.0,137.7977,137.7977,137.1473,137.1868,5332.0
2023-04-18 10:00:00,139.22,139.54,139.15,139.53,6046.0,137.1868,137.5021,137.1178,137.4922,6046.0
2023-04-18 10:05:00,139.59,139.74,139.49,139.64,2878.0,137.5514,137.6992,137.4528,137.6006,2878.0
2023-04-18 10:10:00,139.6,139.63,139.31,139.45,5198.0,137.5612,137.5908,137.2754,137.4134,5198.0
2023-04-18 10:15:00,139.45,139.45,139.37,139.4,2961.0,137.4134,137.4134,137.3346,137.3641,2961.0
2023-04-18 10:20:00,139.44,139.8,139.44,139.63,5286.0,137.4035,137.7583,137.4035,137.5908,5286.0
2023-04-18 10:25:00,139.56,139.56,139.31,139.32,4658.0,137.5218,137.5218,137.2754,137.2853,4658.0
2023-04-18 10:30:00,139.3,139.32,139.09,139.18,3713.0,137.2656,137.2853,137.0587,137.1473,3713.0
2023-04-18 10:35:00,139.2,139.31,139.19,139.28,2405.0,137.1671,137.2754,137.1572,137.2459,2405.0
2023-04-18 10:40:00,139.28,139.48,139.16,139.42,3112.0,137.2459,137.443,137.1276,137.3838,3112.0
2023-04-18 10:45:00,139.51,139.56,139.38,139.46,1700.0,137.4725,137.5218,137.3444,137.4233,1700.0
2023-04-18 10:50:00,139.37,139.42,139.3,139.42,3129.0,137.3346,137.3838,137.2656,137.3838,3129.0
2023-04-18 10:55:00,139.43,139.52,139.34,139.44,3086.0,137.3937,137.4824,137.305,137.4035,3086.0
2023-04-18 11:00:00,139.47,139.58,139.28,139.28,3491.0,137.4331,137.5415,137.2459,137.2459,3491.0
2023-04-18 11:05:00,139.28,139.34,139.0,139.06,11600.0,137.2459,137.305,136.97,137.0291,11600.0
2023-04-18 11:10:00,139.02,139.1,138.82,138.99,3000.0,136.9897,137.0685,136.7926,136.9601,3000.0
2023-04-18 11:15:00,138.95,139.13,138.9,139.03,1425.0,136.9207,137.0981,136.8714,136.9995,1425.0
2023-04-18 11:20:00,138.98,138.99,138.75,138.77,8332.0,136.9503,136.9601,136.7236,136.7433,8332.0
2023-04-18 11:25:00,138.84,138.89,138.69,138.74,8053.0,136.8123,136.8616,136.6645,136.7138,8053.0
2023-04-18 11:30:00,138.73,138.84,138.67,138.68,18232.0,136.7039,136.8123,136.6448,136.6546,18232.0
2023-04-18 11:35:00,138.69,138.72,138.43,138.43,4233.0,136.6645,136.6941,136.4083,136.4083,4233.0
2023-04-18 11:40:00,138.37,138.54,138.32,138.49,4917.0,136.3492,136.5167,136.2999,136.4674,4917.0
2023-04-18 11:45:00,138.45,138.47,138.31,138.4,1936.0,136.428,136.4477,136.2901,136.3787,1936.0
2023-04-18 11:50:00,138.37,138.38,138.31,138.36,2810.0,136.3492,136.359,136.2901,136.3393,2810.0
2023-04-18 11:55:00,138.35,138.36,138.22,138.22,2270.0,136.3295,136.3393,136.2014,136.2014,2270.0
2023-04-18 12:00:00,138.27,138.44,138.21,138.43,2590.0,136.2506,136.4182,136.1915,136.4083,2590.0
2023-04-18 12:05:00,138.46,138.48,138.38,138.38,1191.0,136.4379,136.4576,136.359,136.359,1191.0
2023-04-18 12:10:00,138.43,138.52,138.36,138.44,4224.0,136.4083,136.497,136.3393,136.4182,4224.0
2023-04-18 12:15:00,138.42,138.43,138.32,138.33,2755.0,136.3984,136.4083,136.2999,136.3098,2755.0
2023-04-18 12:20:00,138.37,138.39,138.31,138.34,1680.0,136.3492,136.3689,136.2901,136.3196,1680.0
2023-04-18 12:25:00,138.35,138.36,138.24,138.34,3153.0,136.3295,136.3393,136.2211,136.3196,3153.0
2023-04-18 12:30:00,138.37,138.46,138.36,138.41,2157.0,136.3492,136.4379,136.3393,136.3886,2157.0
2023-04-18 12:35:00,138.41,138.41,138.25,138.31,5379.0,136.3886,136.3886,136.2309,136.2901,5379.0
2023-04-18 12:40:00,138.27,138.42,138.26,138.38,4036.0,136.2506,136.3984,136.2408,136.359,4036.0
2023-04-18 12:45:00,138.33,138.44,138.32,138.37,2201.0,136.3098,136.4182,136.2999,136.3492,2201.0
2023-04-18 12:50:00,138.47,138.52,138.28,138.32,6825.0,136.4477,136.497,136.2605,136.2999,6825.0
2023-04-18 12:55:00,138.33,138.52,138.32,138.47,9221.0,136.3098,136.497,136.2999,136.4477,9221.0
2023-04-18 13:00:00,138.49,138.51,138.39,138.5,2304.0,136.4674,136.4871,136.3689,136.4773,2304.0
2023-04-18 13:05:00,138.51,138.56,138.43,138.54,6709.0,136.4871,136.5364,136.4083,136.5167,6709.0
2023-04-18 13:10:00,138.53,138.59,138.48,138.49,2842.0,136.5068,136.566,136.4576,136.4674,2842.0
2023-04-18 13:15:00,138.45,138.53,138.44,138.45,3117.0,136.428,136.5068,136.4182,136.428,3117.0
2023-04-18 13:20:00,138.47,138.52,138.44,138.47,2520.0,136.4477,136.497,136.4182,136.4477,2520.0
2023-04-18 13:25:00,138.44,138.56,138.44,138.5,1700.0,136.4182,136.5364,136.4182,136.4773,1700.0
2023-04-18 13:30:00,138.49,138.59,138.46,138.58,4787.0,136.4674,136.566,136.4379,136.5561,4787.0
2023-04-18 13:35:00,138.59,138.59,138.45,138.51,7377.0,136.566,136.566,136.428,136.4871,7377.0
2023-04-18 13:40:00,138.5,138.72,138.5,138.69,6669.0,136.4773,136.6941,136.4773,136.6645,6669.0
2023-04-18 13:45:00,138.77,139.09,138.76,139.09,1843.0,136.7433,137.0587,136.7335,137.0587,1843.0
2023-04-18 13:50:00,139.07,139.07,138.87,138.87,3180.0,137.039,137.039,136.8419,136.8419,3180.0
2023-04-18 13:55:00,138.85,138.96,138.83,138.83,5546.0,136.8222,136.9306,136.8025,136.8025,5546.0
2023-04-18 14:00:00,138.87,138.9,138.71,138.72,6500.0,136.8419,136.8714,136.6842,136.6941,6500.0
2023-04-18 14:05:00,138.74,138.81,138.67,138.72,8243.0,136.7138,136.7828,136.6448,136.6941,8243.0
2023-04-18 14:10:00,138.71,138.87,138.71,138.81,3865.0,136.6842,136.8419,136.6842,136.7828,3865.0
2023-04-18 14:15:00,138.81,138.86,138.63,138.65,5595.0,136.7828,136.832,136.6054,136.6251,5595.0
2023-04-18 14:20:00,138.67,138.73,138.66,138.73,3987.0,136.6448,136.7039,136.6349,136.7039,3987.0
2023-04-18 14:25:00,138.74,138.98,138.74,138.94,4502.0,136.7138,136.9503,136.7138,136.9109,4502.0
2023-04-18 14:30:00,138.92,139.02,138.92,139.0,3667.0,136.8911,136.9897,136.8911,136.97,3667.0
2023-04-18 14:35:00,139.0,139.03,138.97,139.0,7450.0,136.97,136.9995,136.9404,136.97,7450.0
2023-04-18 14:40:00,138.98,139.0,138.88,138.92,4359.0,136.9503,136.97,136.8517,136.8911,4359.0
2023-04-18 14:45:00,138.9,138.93,138.61,138.8,4987.0,136.8714,136.901,136.5857,136.7729,4987.0
2023-04-18 14:50:00,138.8,138.91,138.71,138.91,4409.0,136.7729,136.8813,136.6842,136.8813,4409.0
2023-04-18 14:55:00,138.89,138.96,138.83,138.94,3853.0,136.8616,136.9306,136.8025,136.9109,3853.0
2023-04-18 15:00:00,138.94,138.97,138.89,138.94,4885.0,136.9109,136.9404,136.8616,136.9109,4885.0
2023-04-18 15:05:00,138.91,139.02,138.9,138.92,3729.0,136.8813,136.9897,136.8714,136.8911,3729.0
2023-04-18 15:10:00,138.87,139.1,138.87,139.05,4317.0,136.8419,137.0685,136.8419,137.0192,4317.0
2023-04-18 15:15:00,139.03,139.07,139.0,139.07,4582.0,136.9995,137.039,136.97,137.039,4582.0
2023-04-18 15:20:00,139.07,139.11,138.91,138.91,4532.0,137.039,137.0784,136.8813,136.8813,4532.0
2023-04-18 15:25:00,138.9,139.04,138.86,139.0,4940.0,136.8714,137.0094,136.832,136.97,4940.0
2023-04-18 15:30:00,138.98,139.04,138.91,138.97,8808.0,136.9503,137.0094,136.8813,136.9404,8808.0
2023-04-18 15:35:00,138.98,139.03,138.9,138.95,10580.0,136.9503,136.9995,136.8714,136.9207,10580.0
2023-04-18 15:40:00,138.96,139.13,138.92,139.13,14294.0,136.9306,137.0981,136.8911,137.0981,14294.0
2023-04-18 15:45:00,139.17,139.22,139.12,139.19,12266.0,137.1375,137.1868,137.0882,137.1572,12266.0
2023-04-18 15:50:00,139.16,139.31,139.08,139.19,22339.0,137.1276,137.2754,137.0488,137.1572,22339.0
2023-04-18 15:55:00,139.18,139.24,138.98,138.99,65675.0,137.1473,137.2065,136.9503,136.9601,65675.0
2023-04-19 09:30:00,138.37,138.57,138.03,138.43,15766.0,136.3492,136.5463,136.0141,136.4083,15766.0
2023-04-19 09:35:00,138.33,138.63,138.02,138.02,6781.0,136.3098,136.6054,136.0043,136.0043,6781.0
2023-04-19 09:40:00,138.08,138.24,137.98,137.98,4421.0,136.0634,136.2211,135.9649,135.9649,4421.0
2023-04-19 09:45:00,137.98,138.04,137.68,137.72,4271.0,135.9649,136.024,135.6693,135.7087,4271.0
2023-04-19 09:50:00,137.77,138.01,137.72,137.86,6628.0,135.7579,135.9944,135.7087,135.8466,6628.0
2023-04-19 09:55:00,137.93,138.13,137.9,138.12,8516.0,135.9156,136.1127,135.886,136.1028,8516.0
2023-04-19 10:00:00,138.18,138.67,138.17,138.45,3352.0,136.162,136.6448,136.1521,136.428,3352.0
2023-04-19 10:05:00,138.47,138.63,138.41,138.62,3844.0,136.4477,136.6054,136.3886,136.5955,3844.0
2023-04-19 10:10:00,138.63,138.63,138.4,138.51,7276.0,136.6054,136.6054,136.3787,136.4871,7276.0
2023-04-19 10:15:00,138.51,138.74,138.42,138.45,7929.0,136.4871,136.7138,136.3984,136.428,7929.0
2023-04-19 10:20:00,138.55,138.74,138.55,138.59,4617.0,136.5265,136.7138,136.5265,136.566,4617.0
2023-04-19 10:25:00,138.6,138.7,138.52,138.69,1963.0,136.5758,136.6744,136.497,136.6645,1963.0
2023-04-19 10:30:00,138.67,138.73,138.61,138.62,3221.0,136.6448,136.7039,136.5857,136.5955,3221.0
2023-04-19 10:35:00,138.69,138.78,138.63,138.7,5053.0,136.6645,136.7532,136.6054,136.6744,5053.0
2023-04-19 10:40:00,138.69,138.76,138.6,138.73,4672.0,136.6645,136.7335,136.5758,136.7039,4672.0
2023-04-19 10:45:00,138.76,138.79,138.5,138.55,7511.0,136.7335,136.763,136.4773,136.5265,7511.0
2023-04-19 10:50:00,138.56,138.61,138.47,138.47,3810.0,136.5364,136.5857,136.4477,136.4477,3810.0
2023-04-19 10:55:00,138.51,138.7,138.46,138.57,3542.0,136.4871,136.6744,136.4379,136.5463,3542.0
2023-04-19 11:00:00,138.6,138.78,138.54,138.57,7774.0,136.5758,136.7532,136.5167,136.5463,7774.0
2023-04-19 11:05:00,138.53,138.65,138.47,138.57,3458.0,136.5068,136.6251,136.4477,136.5463,3458.0
2023-04-19 11:10:00,138.57,138.57,138.45,138.45,8141.0,136.5463,136.5463,136.428,136.428,8141.0
2023-04-19 11:15:00,138.51,138.54,138.4,138.5,6696.0,136.4871,136.5167,136.3787,136.4773,6696.0
2023-04-19 11:20:00,138.51,138.51,138.2,138.23,7150.0,136.4871,136.4871,136.1817,136.2112,7150.0
2023-04-19 11:25:00,138.25,138.38,138.24,138.32,2558.0,136.2309,136.359,136.2211,136.2999,2558.0
2023-04-19 11:30:00,138.29,138.42,138.29,138.42,4065.0,136.2703,136.3984,136.2703,136.3984,4065.0
2023-04-19 11:35:00,138.37,138.45,138.28,138.39,4166.0,136.3492,136.428,136.2605,136.3689,4166.0
2023-04-19 11:40:00,138.41,138.73,138.41,138.73,15817.0,136.3886,136.7039,136.3886,136.7039,15817.0
2023-04-19 11:45:00,138.72,138.75,138.57,138.62,4619.0,136.6941,136.7236,136.5463,136.5955,4619.0
2023-04-19 11:50:00,138.61,138.78,138.55,138.76,6919.0,136.5857,136.7532,136.5265,136.7335,6919.0
2023-04-19 11:55:00,138.77,138.86,138.73,138.83,4100.0,136.7433,136.832,136.7039,136.8025,4100.0
2023-04-19 12:00:00,138.91,139.09,138.88,139.09,3271.0,136.8813,137.0587,136.8517,137.0587,3271.0
2023-04-19 12:05:00,139.03,139.26,138.98,139.25,4911.0,136.9995,137.2262,136.9503,137.2163,4911.0
2023-04-19 12:10:00,139.26,139.26,139.12,139.14,1928.0,137.2262,137.2262,137.0882,137.1079,1928.0
2023-04-19 12:15:00,139.15,139.27,139.13,139.13,3940.0,137.1178,137.236,137.0981,137.0981,3940.0
2023-04-19 12:20:00,139.13,139.13,138.91,138.99,4212.0,137.0981,137.0981,136.8813,136.9601,4212.0
2023-04-19 12:25:00,139.01,139.06,138.97,139.02,2601.0,136.9798,137.0291,136.9404,136.9897,2601.0
2023-04-19 12:30:00,139.03,139.1,139.03,139.05,4629.0,136.9995,137.0685,136.9995,137.0192,4629.0
2023-04-19 12:35:00,139.04,139.07,138.99,139.0,3701.0,137.0094,137.039,136.9601,136.97,3701.0
2023-04-19 12:40:00,139.01,139.08,138.97,139.02,3414.0,136.9798,137.0488,136.9404,136.9897,3414.0
2023-04-19 12:45:00,139.04,139.04,138.88,138.9,3014.0,137.0094,137.0094,136.8517,136.8714,3014.0
2023-04-19 12:50:00,138.94,139.01,138.94,138.99,3434.0,136.9109,136.9798,136.9109,136.9601,3434.0
2023-04-19 12:55:00,138.99,138.99,138.9,138.91,1938.0,136.9601,136.9601,136.8714,136.8813,1938.0
2023-04-19 13:00:00,138.92,139.04,138.92,139.03,5243.0,136.8911,137.0094,136.8911,136.9995,5243.0
2023-04-19 13:05:00,139.09,139.14,139.05,139.09,2081.0,137.0587,137.1079,137.0192,137.0587,2081.0
2023-04-19 13:10:00,139.13,139.18,139.01,139.01,3405.0,137.0981,137.1473,136.9798,136.9798,3405.0
2023-04-19 13:15:00,138.99,139.04,138.88,138.91,4667.0,136.9601,137.0094,136.8517,136.8813,4667.0
2023-04-19 13:20:00,138.89,138.96,138.89,138.95,3103.0,136.8616,136.9306,136.8616,136.9207,3103.0
2023-04-19 13:25:00,138.95,139.11,138.91,139.11,3027.0,136.9207,137.0784,136.8813,137.0784,3027.0
2023-04-19 13:30:00,139.11,139.21,139.11,139.15,4667.0,137.0784,137.1769,137.0784,137.1178,4667.0
2023-04-19 13:35:00,139.12,139.27,139.1,139.11,7661.0,137.0882,137.236,137.0685,137.0784,7661.0
2023-04-19 13:40:00,139.14,139.25,139.14,139.22,4221.0,137.1079,137.2163,137.1079,137.1868,4221.0
2023-04-19 13:45:00,139.25,139.26,139.1,139.12,4080.0,137.2163,137.2262,137.0685,137.0882,4080.0
2023-04-19 13:50:00,139.12,139.26,139.11,139.2,6587.0,137.0882,137.2262,137.0784,137.1671,6587.0
2023-04-19 13:55:00,139.2,139.26,139.18,139.23,4500.0,137.1671,137.2262,137.1473,137.1966,4500.0
2023-04-19 14:00:00,139.26,139.38,139.22,139.26,19777.0,137.2262,137.3444,137.1868,137.2262,19777.0
2023-04-19 14:05:00,139.31,139.55,139.31,139.5,5002.0,137.2754,137.5119,137.2754,137.4627,5002.0
2023-04-19 14:10:00,139.48,139.52,139.34,139.4,5590.0,137.443,137.4824,137.305,137.3641,5590.0
2023-04-19 14:15:00,139.41,139.43,139.3,139.3,2724.0,137.374,137.3937,137.2656,137.2656,2724.0
2023-04-19 14:20:00,139.27,139.46,139.27,139.46,2300.0,137.236,137.4233,137.236,137.4233,2300.0
2023-04-19 14:25:00,139.47,139.57,139.45,139.56,3402.0,137.4331,137.5317,137.4134,137.5218,3402.0
2023-04-19 14:30:00,139.62,139.62,139.41,139.44,2832.0,137.5809,137.5809,137.374,137.4035,2832.0
2023-04-19 14:35:00,139.43,139.53,139.42,139.53,1008.0,137.3937,137.4922,137.3838,137.4922,1008.0
2023-04-19 14:40:00,139.54,139.55,139.39,139.39,4429.0,137.5021,137.5119,137.3543,137.3543,4429.0
2023-04-19 14:45:00,139.41,139.44,139.32,139.43,4100.0,137.374,137.4035,137.2853,137.3937,4100.0
2023-04-19 14:50:00,139.4,139.53,139.37,139.5,6755.0,137.3641,137.4922,137.3346,137.4627,6755.0
2023-04-19 14:55:00,139.54,139.58,139.48,139.57,3267.0,137.5021,137.5415,137.443,137.5317,3267.0
2023-04-19 15:00:00,139.56,139.58,139.44,139.5,2200.0,137.5218,137.5415,137.4035,137.4627,2200.0
2023-04-19 15:05:00,139.5,139.56,139.47,139.56,1800.0,137.4627,137.5218,137.4331,137.5218,1800.0
2023-04-19 15:10:00,139.54,139.59,139.49,139.56,4221.0,137.5021,137.5514,137.4528,137.5218,4221.0
2023-04-19 15:15:00,139.56,139.59,139.47,139.47,4204.0,137.5218,137.5514,137.4331,137.4331,4204.0
2023-04-19 15:20:00,139.48,139.58,139.47,139.53,6832.0,137.443,137.5415,137.4331,137.4922,6832.0
2023-04-19 15:25:00,139.53,139.58,139.48,139.53,3263.0,137.4922,137.5415,137.443,137.4922,3263.0
2023-04-19 15:30:00,139.54,139.61,139.41,139.43,7000.0,137.5021,137.5711,137.374,137.3937,7000.0
2023-04-19 15:35:00,139.43,139.43,139.29,139.32,7102.0,137.3937,137.3937,137.2557,137.2853,7102.0
2023-04-19 15:40:00,139.33,139.39,139.05,139.07,10505.0,137.2952,137.3543,137.0192,137.039,10505.0
2023-04-19 15:45:00,139.05,139.05,138.7,138.7,33769.0,137.0192,137.0192,136.6744,136.6744,33769.0
2023-04-19 15:50:00,138.69,138.91,138.65,138.89,67107.0,136.6645,136.8813,136.6251,136.8616,67107.0
2023-04-19 15:55:00,138.86,138.96,138.77,138.94,119530.0,136.832,136.9306,136.7433,136.9109,119530.0
2023-04-20 09:30:00,136.86,136.86,135.57,136.29,27123.0,134.8612,134.8612,133.5901,134.2996,27123.0
2023-04-20 09:35:00,136.33,136.72,136.21,136.65,5832.0,134.339,134.7233,134.2207,134.6543,5832.0
2023-04-20 09:40:00,136.67,136.68,136.49,136.49,6651.0,134.674,134.6839,134.4966,134.4966,6651.0
2023-04-20 09:45:00,136.38,136.38,135.46,135.47,5021.0,134.3882,134.3882,133.4817,133.4915,5021.0
2023-04-20 09:50:00,135.48,135.58,134.87,135.05,8640.0,133.5014,133.5999,132.9003,133.0777,8640.0
2023-04-20 09:55:00,135.17,135.33,135.11,135.33,2341.0,133.1959,133.3536,133.1368,133.3536,2341.0
2023-04-20 10:00:00,135.35,135.5,135.33,135.39,2913.0,133.3733,133.5211,133.3536,133.4127,2913.0
2023-04-20 10:05:00,135.4,135.8,135.4,135.57,8515.0,133.4226,133.8167,133.4226,133.5901,8515.0
2023-04-20 10:10:00,135.66,136.58,135.66,136.54,16138.0,133.6788,134.5853,133.6788,134.5459,16138.0
2023-04-20 10:15:00,136.54,136.85,136.49,136.85,4295.0,134.5459,134.8514,134.4966,134.8514,4295.0
2023-04-20 10:20:00,136.82,137.03,136.74,136.91,6200.0,134.8218,135.0287,134.743,134.9105,6200.0
2023-04-20 10:25:00,137.0,137.05,136.87,136.87,1425.0,134.9992,135.0485,134.8711,134.8711,1425.0
2023-04-20 10:30:00,136.83,136.96,136.47,136.51,9372.0,134.8317,134.9598,134.4769,134.5163,9372.0
2023-04-20 10:35:00,136.52,136.52,136.11,136.22,11614.0,134.5262,134.5262,134.1222,134.2306,11614.0
2023-04-20 10:40:00,136.32,136.46,136.32,136.46,3900.0,134.3291,134.4671,134.3291,134.4671,3900.0
2023-04-20 10:45:00,136.38,136.47,136.21,136.33,6725.0,134.3882,134.4769,134.2207,134.339,6725.0
2023-04-20 10:50:00,136.35,136.48,136.12,136.12,5918.0,134.3587,134.4868,134.132,134.132,5918.0
2023-04-20 10:55:00,136.15,136.22,135.96,136.07,3596.0,134.1616,134.2306,133.9744,134.0828,3596.0
2023-04-20 11:00:00,136.11,136.21,135.79,135.8,28553.0,134.1222,134.2207,133.8069,133.8167,28553.0
2023-04-20 11:05:00,135.77,135.78,135.41,135.64,9087.0,133.7871,133.797,133.4324,133.659,9087.0
2023-04-20 11:10:00,135.69,135.86,135.69,135.86,4276.0,133.7083,133.8758,133.7083,133.8758,4276.0
2023-04-20 11:15:00,135.87,135.87,135.69,135.75,6782.0,133.8857,133.8857,133.7083,133.7674,6782.0
2023-04-20 11:20:00,135.75,135.75,135.4,135.4,5549.0,133.7674,133.7674,133.4226,133.4226,5549.0
2023-04-20 11:25:00,135.4,135.57,135.37,135.56,4721.0,133.4226,133.5901,133.393,133.5802,4721.0
2023-04-20 11:30:00,135.62,135.71,135.53,135.59,5000.0,133.6393,133.728,133.5507,133.6098,5000.0
2023-04-20 11:35:00,135.55,135.72,135.54,135.6,5244.0,133.5704,133.7379,133.5605,133.6196,5244.0
2023-04-20 11:40:00,135.61,135.84,135.57,135.84,4772.0,133.6295,133.8561,133.5901,133.8561,4772.0
2023-04-20 11:45:00,135.87,135.91,135.8,135.91,5103.0,133.8857,133.9251,133.8167,133.9251,5103.0
2023-04-20 11:50:00,135.85,136.07,135.85,136.01,7905.0,133.866,134.0828,133.866,134.0236,7905.0
2023-04-20 11:55:00,136.01,136.01,135.95,135.99,1127.0,134.0236,134.0236,133.9645,134.0039,1127.0
2023-04-20 12:00:00,136.0,136.01,135.83,135.9,3080.0,134.0138,134.0236,133.8463,133.9152,3080.0
2023-04-20 12:05:00,135.89,136.0,135.89,135.99,4260.0,133.9054,134.0138,133.9054,134.0039,4260.0
2023-04-20 12:10:00,136.02,136.08,135.91,135.98,3489.0,134.0335,134.0926,133.9251,133.9941,3489.0
2023-04-20 12:15:00,135.97,135.99,135.91,135.93,19484.0,133.9842,134.0039,133.9251,133.9448,19484.0
2023-04-20 12:20:00,135.96,136.01,135.92,135.94,5504.0,133.9744,134.0236,133.935,133.9547,5504.0
2023-04-20 12:25:00,135.93,136.02,135.93,135.97,2914.0,133.9448,134.0335,133.9448,133.9842,2914.0
2023-04-20 12:30:00,135.98,136.08,135.96,136.08,3978.0,133.9941,134.0926,133.9744,134.0926,3978.0
2023-04-20 12:35:00,136.11,136.34,136.11,136.2,2442.0,134.1222,134.3488,134.1222,134.2109,2442.0
2023-04-20 12:40:00,136.18,136.18,136.0,136.14,6825.0,134.1912,134.1912,134.0138,134.1517,6825.0
2023-04-20 12:45:00,136.17,136.17,136.1,136.11,2483.0,134.1813,134.1813,134.1123,134.1222,2483.0
2023-04-20 12:50:00,136.14,136.15,136.11,136.13,1824.0,134.1517,134.1616,134.1222,134.1419,1824.0
2023-04-20 12:55:00,136.18,136.25,136.13,136.25,2741.0,134.1912,134.2601,134.1419,134.2601,2741.0
2023-04-20 13:00:00,136.33,136.35,136.16,136.28,3113.0,134.339,134.3587,134.1715,134.2897,3113.0
2023-04-20 13:05:00,136.29,136.33,136.21,136.22,3311.0,134.2996,134.339,134.2207,134.2306,3311.0
2023-04-20 13:10:00,136.21,136.22,136.08,136.09,5488.0,134.2207,134.2306,134.0926,134.1025,5488.0
2023-04-20 13:15:00,136.06,136.12,136.02,136.11,14932.0,134.0729,134.132,134.0335,134.1222,14932.0
2023-04-20 13:20:00,136.09,136.09,135.97,136.03,4431.0,134.1025,134.1025,133.9842,134.0434,4431.0
2023-04-20 13:25:00,136.05,136.1,135.94,135.97,5379.0,134.0631,134.1123,133.9547,133.9842,5379.0
2023-04-20 13:30:00,135.94,136.02,135.91,135.92,3371.0,133.9547,134.0335,133.9251,133.935,3371.0
2023-04-20 13:35:00,135.92,135.94,135.77,135.89,7715.0,133.935,133.9547,133.7871,133.9054,7715.0
2023-04-20 13:40:00,135.9,135.93,135.87,135.87,5189.0,133.9152,133.9448,133.8857,133.8857,5189.0
2023-04-20 13:45:00,135.88,135.93,135.87,135.91,3425.0,133.8955,133.9448,133.8857,133.9251,3425.0
2023-04-20 13:50:00,135.89,136.01,135.81,136.01,3613.0,133.9054,134.0236,133.8266,134.0236,3613.0
2023-04-20 13:55:00,136.01,136.01,135.78,135.81,8322.0,134.0236,134.0236,133.797,133.8266,8322.0
2023-04-20 14:00:00,135.79,135.82,135.69,135.82,6814.0,133.8069,133.8364,133.7083,133.8364,6814.0
2023-04-20 14:05:00,135.79,135.9,135.75,135.85,4769.0,133.8069,133.9152,133.7674,133.866,4769.0
2023-04-20 14:10:00,135.84,135.88,135.8,135.88,3500.0,133.8561,133.8955,133.8167,133.8955,3500.0
2023-04-20 14:15:00,135.84,135.96,135.76,135.96,4746.0,133.8561,133.9744,133.7773,133.9744,4746.0
2023-04-20 14:20:00,135.93,136.17,135.91,136.17,3002.0,133.9448,134.1813,133.9251,134.1813,3002.0
2023-04-20 14:25:00,136.21,136.23,136.08,136.08,2911.0,134.2207,134.2404,134.0926,134.0926,2911.0
2023-04-20 14:30:00,135.97,135.97,135.83,135.9,2898.0,133.9842,133.9842,133.8463,133.9152,2898.0
2023-04-20 14:35:00,135.88,135.9,135.64,135.76,6776.0,133.8955,133.9152,133.659,133.7773,6776.0
2023-04-20 14:40:00,135.74,135.74,135.54,135.56,5700.0,133.7576,133.7576,133.5605,133.5802,5700.0
2023-04-20 14:45:00,135.59,135.68,135.59,135.61,5808.0,133.6098,133.6985,133.6098,133.6295,5808.0
2023-04-20 14:50:00,135.61,135.71,135.6,135.69,9915.0,133.6295,133.728,133.6196,133.7083,9915.0
2023-04-20 14:55:00,135.68,135.79,135.67,135.67,6540.0,133.6985,133.8069,133.6886,133.6886,6540.0
2023-04-20 15:00:00,135.66,135.78,135.58,135.63,28561.0,133.6788,133.797,133.5999,133.6492,28561.0
2023-04-20 15:05:00,135.66,135.72,135.6,135.66,13025.0,133.6788,133.7379,133.6196,133.6788,13025.0
2023-04-20 15:10:00,135.67,135.67,135.49,135.5,6138.0,133.6886,133.6886,133.5112,133.5211,6138.0
2023-04-20 15:15:00,135.5,135.5,135.27,135.35,8253.0,133.5211,133.5211,133.2945,133.3733,8253.0
2023-04-20 15:20:00,135.37,135.67,135.36,135.65,6267.0,133.393,133.6886,133.3831,133.6689,6267.0
2023-04-20 15:25:00,135.64,135.66,135.5,135.54,6057.0,133.659,133.6788,133.5211,133.5605,6057.0
2023-04-20 15:30:00,135.56,135.63,135.34,135.4,9880.0,133.5802,133.6492,133.3634,133.4226,9880.0
2023-04-20 15:35:00,135.39,135.39,135.23,135.33,10164.0,133.4127,133.4127,133.255,133.3536,10164.0
2023-04-20 15:40:00,135.34,135.37,135.18,135.24,34094.0,133.3634,133.393,133.2058,133.2649,34094.0
2023-04-20 15:45:00,135.23,135.29,135.14,135.25,17209.0,133.255,133.3142,133.1663,133.2747,17209.0
2023-04-20 15:50:00,135.23,135.49,135.14,135.39,44329.0,133.255,133.5112,133.1663,133.4127,44329.0
2023-04-20 15:55:00,135.42,135.65,135.32,135.54,94497.0,133.4423,133.6689,133.3437,133.5605,94497.0
2023-04-21 09:30:00,136.21,137.22,136.21,137.17,47639.0,134.2207,135.216,134.2207,135.1667,47639.0
2023-04-21 09:35:00,137.24,137.55,137.08,137.09,9822.0,135.2357,135.5412,135.078,135.0879,9822.0
2023-04-21 09:40:00,137.09,137.31,136.77,137.06,14168.0,135.0879,135.3047,134.7725,135.0583,14168.0
2023-04-21 09:45:00,137.15,137.41,136.53,136.84,14812.0,135.147,135.4032,134.536,134.8415,14812.0
2023-04-21 09:50:00,136.7,136.73,136.48,136.53,8000.0,134.7036,134.7331,134.4868,134.536,8000.0
2023-04-21 09:55:00,136.52,136.63,136.33,136.52,4561.0,134.5262,134.6346,134.339,134.5262,4561.0
2023-04-21 10:00:00,136.52,136.61,136.36,136.47,3400.0,134.5262,134.6149,134.3685,134.4769,3400.0
2023-04-21 10:05:00,136.47,136.67,136.42,136.55,8141.0,134.4769,134.674,134.4277,134.5558,8141.0
2023-04-21 10:10:00,136.63,136.69,136.53,136.58,10342.0,134.6346,134.6937,134.536,134.5853,10342.0
2023-04-21 10:15:00,136.56,136.77,136.5,136.67,7556.0,134.5656,134.7725,134.5065,134.674,7556.0
2023-04-21 10:20:00,136.67,136.7,136.57,136.64,8331.0,134.674,134.7036,134.5755,134.6444,8331.0
2023-04-21 10:25:00,136.62,136.85,136.5,136.5,36470.0,134.6247,134.8514,134.5065,134.5065,36470.0
2023-04-21 10:30:00,136.56,136.63,136.4,136.5,4763.0,134.5656,134.6346,134.4079,134.5065,4763.0
2023-04-21 10:35:00,136.46,136.56,136.26,136.49,33894.0,134.4671,134.5656,134.27,134.4966,33894.0
2023-04-21 10:40:00,136.5,136.52,136.37,136.38,20608.0,134.5065,134.5262,134.3784,134.3882,20608.0
2023-04-21 10:45:00,136.3,136.75,136.21,136.75,7984.0,134.3094,134.7528,134.2207,134.7528,7984.0
2023-04-21 10:50:00,136.75,136.89,136.67,136.78,4021.0,134.7528,134.8908,134.674,134.7824,4021.0
2023-04-21 10:55:00,136.81,136.82,136.71,136.82,3092.0,134.812,134.8218,134.7134,134.8218,3092.0
2023-04-21 11:00:00,136.84,137.08,136.75,137.08,5025.0,134.8415,135.078,134.7528,135.078,5025.0
2023-04-21 11:05:00,137.11,137.29,137.11,137.11,9482.0,135.1076,135.2849,135.1076,135.1076,9482.0
2023-04-21 11:10:00,137.16,137.18,137.04,137.11,3542.0,135.1568,135.1766,135.0386,135.1076,3542.0
2023-04-21 11:15:00,137.1,137.1,136.96,137.03,5595.0,135.0977,135.0977,134.9598,135.0287,5595.0
2023-04-21 11:20:00,137.02,137.07,136.96,137.02,4307.0,135.0189,135.0682,134.9598,135.0189,4307.0
2023-04-21 11:25:00,137.02,137.08,136.92,137.02,7132.0,135.0189,135.078,134.9204,135.0189,7132.0
2023-04-21 11:30:00,137.0,137.12,137.0,137.11,1647.0,134.9992,135.1174,134.9992,135.1076,1647.0
2023-04-21 11:35:00,137.08,137.1,136.94,137.0,9206.0,135.078,135.0977,134.9401,134.9992,9206.0
2023-04-21 11:40:00,136.99,137.09,136.89,136.95,3362.0,134.9893,135.0879,134.8908,134.9499,3362.0
2023-04-21 11:45:00,136.91,136.93,136.66,136.66,17069.0,134.9105,134.9302,134.6642,134.6642,17069.0
2023-04-21 11:50:00,136.59,136.8,136.56,136.77,9661.0,134.5952,134.8021,134.5656,134.7725,9661.0
2023-04-21 11:55:00,136.74,137.05,136.74,137.02,12977.0,134.743,135.0485,134.743,135.0189,12977.0
2023-04-21 12:00:00,137.07,137.13,137.01,137.11,39399.0,135.0682,135.1273,135.009,135.1076,39399.0
2023-04-21 12:05:00,137.15,137.3,137.06,137.06,8655.0,135.147,135.2948,135.0583,135.0583,8655.0
2023-04-21 12:10:00,137.07,137.15,137.05,137.12,7546.0,135.0682,135.147,135.0485,135.1174,7546.0
2023-04-21 12:15:00,137.13,137.29,137.11,137.21,15575.0,135.1273,135.2849,135.1076,135.2061,15575.0
2023-04-21 12:20:00,137.21,137.25,137.1,137.24,14779.0,135.2061,135.2455,135.0977,135.2357,14779.0
2023-04-21 12:25:00,137.2,137.23,137.04,137.09,10813.0,135.1963,135.2258,135.0386,135.0879,10813.0
2023-04-21 12:30:00,137.07,137.07,136.95,136.97,14040.0,135.0682,135.0682,134.9499,134.9696,14040.0
2023-04-21 12:35:00,137.0,137.01,136.85,136.89,5663.0,134.9992,135.009,134.8514,134.8908,5663.0
2023-04-21 12:40:00,136.82,137.02,136.82,137.0,6003.0,134.8218,135.0189,134.8218,134.9992,6003.0
2023-04-21 12:45:00,136.97,137.02,136.9,136.97,4844.0,134.9696,135.0189,134.9006,134.9696,4844.0
2023-04-21 12:50:00,136.95,137.03,136.9,136.97,10006.0,134.9499,135.0287,134.9006,134.9696,10006.0
2023-04-21 12:55:00,136.93,137.09,136.93,137.09,26354.0,134.9302,135.0879,134.9302,135.0879,26354.0
2023-04-21 13:00:00,137.06,137.13,136.94,136.94,5835.0,135.0583,135.1273,134.9401,134.9401,5835.0
2023-04-21 13:05:00,136.99,137.14,136.96,137.09,8423.0,134.9893,135.1371,134.9598,135.0879,8423.0
2023-04-21 13:10:00,136.99,137.02,136.91,137.02,4600.0,134.9893,135.0189,134.9105,135.0189,4600.0
2023-04-21 13:15:00,137.04,137.06,136.88,136.91,9953.0,135.0386,135.0583,134.8809,134.9105,9953.0
2023-04-21 13:20:00,136.93,136.98,136.89,136.97,7157.0,134.9302,134.9795,134.8908,134.9696,7157.0
2023-04-21 13:25:00,136.96,137.07,136.96,137.06,12731.0,134.9598,135.0682,134.9598,135.0583,12731.0
2023-04-21 13:30:00,137.08,137.19,137.08,137.13,7496.0,135.078,135.1864,135.078,135.1273,7496.0
2023-04-21 13:35:00,137.15,137.3,137.15,137.3,8339.0,135.147,135.2948,135.147,135.2948,8339.0
2023-04-21 13:40:00,137.3,137.55,137.28,137.54,11547.0,135.2948,135.5412,135.2751,135.5313,11547.0
2023-04-21 13:45:00,137.5,137.56,137.45,137.54,10881.0,135.4919,135.551,135.4426,135.5313,10881.0
2023-04-21 13:50:00,137.57,137.58,137.47,137.47,3324.0,135.5609,135.5707,135.4623,135.4623,3324.0
2023-04-21 13:55:00,137.47,137.66,137.47,137.62,10898.0,135.4623,135.6495,135.4623,135.6101,10898.0
2023-04-21 14:00:00,137.63,137.82,137.63,137.76,3284.0,135.62,135.8072,135.62,135.7481,3284.0
2023-04-21 14:05:00,137.73,137.77,137.68,137.69,2141.0,135.7185,135.7579,135.6693,135.6791,2141.0
2023-04-21 14:10:00,137.68,137.82,137.68,137.82,4213.0,135.6693,135.8072,135.6693,135.8072,4213.0
2023-04-21 14:15:00,137.8,137.82,137.71,137.78,4900.0,135.7875,135.8072,135.6988,135.7678,4900.0
2023-04-21 14:20:00,137.78,137.84,137.74,137.84,3499.0,135.7678,135.8269,135.7284,135.8269,3499.0
2023-04-21 14:25:00,137.83,137.92,137.79,137.86,8238.0,135.8171,135.9057,135.7776,135.8466,8238.0
2023-04-21 14:30:00,137.87,137.93,137.75,137.82,4318.0,135.8565,135.9156,135.7382,135.8072,4318.0
2023-04-21 14:35:00,137.81,137.84,137.72,137.84,2700.0,135.7974,135.8269,135.7087,135.8269,2700.0
2023-04-21 14:40:00,137.85,137.91,137.78,137.8,4277.0,135.8368,135.8959,135.7678,135.7875,4277.0
2023-04-21 14:45:00,137.8,137.87,137.75,137.84,5138.0,135.7875,135.8565,135.7382,135.8269,5138.0
2023-04-21 14:50:00,137.8,137.83,137.76,137.79,3165.0,135.7875,135.8171,135.7481,135.7776,3165.0
2023-04-21 14:55:00,137.8,137.92,137.78,137.9,2854.0,135.7875,135.9057,135.7678,135.886,2854.0
2023-04-21 15:00:00,137.88,137.9,137.79,137.8,6206.0,135.8663,135.886,135.7776,135.7875,6206.0
2023-04-21 15:05:00,137.81,137.84,137.71,137.84,6151.0,135.7974,135.8269,135.6988,135.8269,6151.0
2023-04-21 15:10:00,137.83,137.83,137.71,137.75,6410.0,135.8171,135.8171,135.6988,135.7382,6410.0
2023-04-21 15:15:00,137.74,137.84,137.74,137.81,4923.0,135.7284,135.8269,135.7284,135.7974,4923.0
2023-04-21 15:20:00,137.81,137.91,137.81,137.91,6669.0,135.7974,135.8959,135.7974,135.8959,6669.0
2023-04-21 15:25:00,137.92,137.98,137.9,137.97,10063.0,135.9057,135.9649,135.886,135.955,10063.0
2023-04-21 15:30:00,137.96,138.01,137.86,137.87,7175.0,135.9452,135.9944,135.8466,135.8565,7175.0
2023-04-21 15:35:00,137.86,138.0,137.86,137.91,8233.0,135.8466,135.9846,135.8466,135.8959,8233.0
2023-04-21 15:40:00,137.9,138.0,137.84,137.96,8808.0,135.886,135.9846,135.8269,135.9452,8808.0
2023-04-21 15:45:00,137.94,138.18,137.89,138.18,12351.0,135.9255,136.162,135.8762,136.162,12351.0
2023-04-21 15:50:00,138.18,138.37,138.18,138.32,34878.0,136.162,136.3492,136.162,136.2999,34878.0
2023-04-21 15:55:00,138.34,138.56,138.34,138.52,70294.0,136.3196,136.5364,136.3196,136.497,70294.0
2023-04-24 09:30:00,138.8,139.28,138.46,138.9,17860.0,136.7729,137.2459,136.4379,136.8714,17860.0
2023-04-24 09:35:00,138.9,139.34,138.75,139.18,4609.0,136.8714,137.305,136.7236,137.1473,4609.0
2023-04-24 09:40:00,139.18,139.29,138.99,139.11,7283.0,137.1473,137.2557,136.9601,137.0784,7283.0
2023-04-24 09:45:00,139.04,139.24,139.0,139.2,3560.0,137.0094,137.2065,136.97,137.1671,3560.0
2023-04-24 09:50:00,139.18,139.33,139.08,139.09,2703.0,137.1473,137.2952,137.0488,137.0587,2703.0
2023-04-24 09:55:00,139.0,139.2,138.94,139.2,2902.0,136.97,137.1671,136.9109,137.1671,2902.0
2023-04-24 10:00:00,139.26,139.29,138.99,138.99,1887.0,137.2262,137.2557,136.9601,136.9601,1887.0
2023-04-24 10:05:00,138.98,139.12,138.87,138.96,3593.0,136.9503,137.0882,136.8419,136.9306,3593.0
2023-04-24 10:10:00,138.97,139.27,138.97,139.19,4910.0,136.9404,137.236,136.9404,137.1572,4910.0
2023-04-24 10:15:00,139.19,139.3,139.16,139.27,3716.0,137.1572,137.2656,137.1276,137.236,3716.0
2023-04-24 10:20:00,139.3,139.5,139.28,139.49,11089.0,137.2656,137.4627,137.2459,137.4528,11089.0
2023-04-24 10:25:00,139.49,139.52,139.3,139.43,6940.0,137.4528,137.4824,137.2656,137.3937,6940.0
2023-04-24 10:30:00,139.45,139.52,139.25,139.34,3709.0,137.4134,137.4824,137.2163,137.305,3709.0
2023-04-24 10:35:00,139.27,139.33,138.96,138.96,5366.0,137.236,137.2952,136.9306,136.9306,5366.0
2023-04-24 10:40:00,138.99,138.99,138.68,138.69,640.0,136.9601,136.9601,136.6546,136.6645,640.0
2023-04-24 10:45:00,138.59,138.81,138.48,138.81,4757.0,136.566,136.7828,136.4576,136.7828,4757.0
2023-04-24 10:50:00,138.73,138.87,138.62,138.84,5483.0,136.7039,136.8419,136.5955,136.8123,5483.0
2023-04-24 10:55:00,138.88,138.9,138.68,138.74,4898.0,136.8517,136.8714,136.6546,136.7138,4898.0
2023-04-24 11:00:00,138.76,138.82,138.7,138.78,3302.0,136.7335,136.7926,136.6744,136.7532,3302.0
2023-04-24 11:05:00,138.76,138.89,138.74,138.85,5061.0,136.7335,136.8616,136.7138,136.8222,5061.0
2023-04-24 11:10:00,138.88,138.99,138.81,138.98,6525.0,136.8517,136.9601,136.7828,136.9503,6525.0
2023-04-24 11:15:00,138.94,139.06,138.86,139.06,7697.0,136.9109,137.0291,136.832,137.0291,7697.0
2023-04-24 11:20:00,139.05,139.07,138.98,139.01,4950.0,137.0192,137.039,136.9503,136.9798,4950.0
2023-04-24 11:25:00,138.99,139.06,138.99,139.05,2560.0,136.9601,137.0291,136.9601,137.0192,2560.0
2023-04-24 11:30:00,139.06,139.15,139.03,139.05,4555.0,137.0291,137.1178,136.9995,137.0192,4555.0
2023-04-24 11:35:00,139.04,139.04,138.82,138.89,1383.0,137.0094,137.0094,136.7926,136.8616,1383.0
2023-04-24 11:40:00,138.82,138.82,138.59,138.64,1549.0,136.7926,136.7926,136.566,136.6152,1549.0
2023-04-24 11:45:00,138.6,138.84,138.6,138.82,3067.0,136.5758,136.8123,136.5758,136.7926,3067.0
2023-04-24 11:50:00,138.86,138.88,138.83,138.83,1139.0,136.832,136.8517,136.8025,136.8025,1139.0
2023-04-24 11:55:00,138.84,138.86,138.75,138.81,2245.0,136.8123,136.832,136.7236,136.7828,2245.0
2023-04-24 12:00:00,138.81,138.85,138.81,138.83,609.0,136.7828,136.8222,136.7828,136.8025,609.0
2023-04-24 12:05:00,138.83,138.84,138.67,138.67,2300.0,136.8025,136.8123,136.6448,136.6448,2300.0
2023-04-24 12:10:00,138.62,138.64,138.53,138.64,2437.0,136.5955,136.6152,136.5068,136.6152,2437.0
2023-04-24 12:15:00,138.57,138.67,138.57,138.67,1952.0,136.5463,136.6448,136.5463,136.6448,1952.0
2023-04-24 12:20:00,138.65,138.74,138.65,138.74,4842.0,136.6251,136.7138,136.6251,136.7138,4842.0
2023-04-24 12:25:00,138.75,138.82,138.75,138.79,1772.0,136.7236,136.7926,136.7236,136.763,1772.0
2023-04-24 12:30:00,138.77,138.88,138.77,138.88,2329.0,136.7433,136.8517,136.7433,136.8517,2329.0
2023-04-24 12:35:00,138.87,138.87,138.71,138.75,2385.0,136.8419,136.8419,136.6842,136.7236,2385.0
2023-04-24 12:40:00,138.74,138.78,138.69,138.69,800.0,136.7138,136.7532,136.6645,136.6645,800.0
2023-04-24 12:45:00,138.69,138.73,138.58,138.64,1100.0,136.6645,136.7039,136.5561,136.6152,1100.0
2023-04-24 12:50:00,138.65,138.66,138.62,138.63,1880.0,136.6251,136.6349,136.5955,136.6054,1880.0
2023-04-24 12:55:00,138.64,138.65,138.54,138.59,1500.0,136.6152,136.6251,136.5167,136.566,1500.0
2023-04-24 13:00:00,138.59,138.6,138.42,138.51,2562.0,136.566,136.5758,136.3984,136.4871,2562.0
2023-04-24 13:05:00,138.5,138.5,138.35,138.35,800.0,136.4773,136.4773,136.3295,136.3295,800.0
2023-04-24 13:10:00,138.37,138.43,138.37,138.43,1357.0,136.3492,136.4083,136.3492,136.4083,1357.0
2023-04-24 13:15:00,138.45,138.45,138.36,138.43,2294.0,136.428,136.428,136.3393,136.4083,2294.0
2023-04-24 13:20:00,138.39,138.41,138.26,138.29,3333.0,136.3689,136.3886,136.2408,136.2703,3333.0
2023-04-24 13:25:00,138.31,138.42,138.31,138.42,1401.0,136.2901,136.3984,136.2901,136.3984,1401.0
2023-04-24 13:30:00,138.41,138.51,138.38,138.5,2160.0,136.3886,136.4871,136.359,136.4773,2160.0
2023-04-24 13:35:00,138.46,138.48,138.43,138.44,1419.0,136.4379,136.4576,136.4083,136.4182,1419.0
2023-04-24 13:40:00,138.43,138.54,138.43,138.5,1956.0,136.4083,136.5167,136.4083,136.4773,1956.0
2023-04-24 13:45:00,138.51,138.52,138.46,138.46,903.0,136.4871,136.497,136.4379,136.4379,903.0
2023-04-24 13:50:00,138.48,138.56,138.48,138.53,2895.0,136.4576,136.5364,136.4576,136.5068,2895.0
2023-04-24 13:55:00,138.54,138.65,138.54,138.65,2639.0,136.5167,136.6251,136.5167,136.6251,2639.0
2023-04-24 14:00:00,138.62,138.66,138.57,138.61,5083.0,136.5955,136.6349,136.5463,136.5857,5083.0
2023-04-24 14:05:00,138.66,138.69,138.4,138.4,6282.0,136.6349,136.6645,136.3787,136.3787,6282.0
2023-04-24 14:10:00,138.31,138.4,138.21,138.37,4027.0,136.2901,136.3787,136.1915,136.3492,4027.0
2023-04-24 14:15:00,138.38,138.47,138.34,138.47,1509.0,136.359,136.4477,136.3196,136.4477,1509.0
2023-04-24 14:20:00,138.41,138.41,138.28,138.28,1600.0,136.3886,136.3886,136.2605,136.2605,1600.0
2023-04-24 14:25:00,138.27,138.34,138.2,138.31,2523.0,136.2506,136.3196,136.1817,136.2901,2523.0
2023-04-24 14:30:00,138.36,138.37,138.24,138.29,1150.0,136.3393,136.3492,136.2211,136.2703,1150.0
2023-04-24 14:35:00,138.28,138.34,138.27,138.34,2732.0,136.2605,136.3196,136.2506,136.3196,2732.0
2023-04-24 14:40:00,138.29,138.34,138.29,138.31,1100.0,136.2703,136.3196,136.2703,136.2901,1100.0
2023-04-24 14:45:00,138.28,138.38,138.24,138.38,3389.0,136.2605,136.359,136.2211,136.359,3389.0
2023-04-24 14:50:00,138.4,138.41,138.33,138.33,2020.0,136.3787,136.3886,136.3098,136.3098,2020.0
2023-04-24 14:55:00,138.34,138.44,138.34,138.38,2442.0,136.3196,136.4182,136.3196,136.359,2442.0
2023-04-24 15:00:00,138.39,138.49,138.39,138.43,5312.0,136.3689,136.4674,136.3689,136.4083,5312.0
2023-04-24 15:05:00,138.41,138.49,138.38,138.46,3664.0,136.3886,136.4674,136.359,136.4379,3664.0
2023-04-24 15:10:00,138.48,138.48,138.34,138.4,5134.0,136.4576,136.4576,136.3196,136.3787,5134.0
2023-04-24 15:15:00,138.36,138.36,138.26,138.3,5753.0,136.3393,136.3393,136.2408,136.2802,5753.0
2023-04-24 15:20:00,138.33,138.33,138.25,138.25,2631.0,136.3098,136.3098,136.2309,136.2309,2631.0
2023-04-24 15:25:00,138.29,138.34,138.17,138.17,6587.0,136.2703,136.3196,136.1521,136.1521,6587.0
2023-04-24 15:30:00,138.14,138.21,138.09,138.11,8244.0,136.1225,136.1915,136.0733,136.093,8244.0
2023-04-24 15:35:00,138.13,138.24,138.13,138.2,7045.0,136.1127,136.2211,136.1127,136.1817,7045.0
2023-04-24 15:40:00,138.2,138.21,138.12,138.21,8899.0,136.1817,136.1915,136.1028,136.1915,8899.0
2023-04-24 15:45:00,138.19,138.25,138.16,138.22,14346.0,136.1718,136.2309,136.1422,136.2014,14346.0
2023-04-24 15:50:00,138.27,138.33,138.14,138.32,30823.0,136.2506,136.3098,136.1225,136.2999,30823.0
2023-04-24 15:55:00,138.32,138.55,138.19,138.48,70261.0,136.2999,136.5265,136.1718,136.4576,70261.0
2023-04-25 09:30:00,136.54,136.78,135.15,135.34,31655.0,134.5459,134.7824,133.1762,133.3634,31655.0
2023-04-25 09:35:00,135.12,135.13,134.62,134.63,16270.0,133.1466,133.1565,132.6539,132.6638,16270.0
2023-04-25 09:40:00,134.66,135.17,134.65,135.02,2810.0,132.6934,133.1959,132.6835,133.0481,2810.0
2023-04-25 09:45:00,134.9,134.9,134.07,134.19,8812.0,132.9299,132.9299,132.112,132.2302,8812.0
2023-04-25 09:50:00,134.09,134.1,133.28,133.81,15832.0,132.1317,132.1415,131.3335,131.8558,15832.0
2023-04-25 09:55:00,133.81,133.81,132.87,133.03,18549.0,131.8558,131.8558,130.9295,131.0872,18549.0
2023-04-25 10:00:00,133.11,133.79,133.06,133.73,49772.0,131.166,131.8361,131.1167,131.7769,49772.0
2023-04-25 10:05:00,133.81,134.3,133.57,134.25,15662.0,131.8558,132.3386,131.6193,132.2893,15662.0
2023-04-25 10:10:00,134.2,134.31,134.04,134.04,17889.0,132.2401,132.3485,132.0824,132.0824,17889.0
2023-04-25 10:15:00,134.08,134.5,133.91,134.37,23649.0,132.1218,132.5357,131.9543,132.4076,23649.0
2023-04-25 10:20:00,134.33,134.57,134.16,134.22,24292.0,132.3682,132.6047,132.2007,132.2598,24292.0
2023-04-25 10:25:00,134.18,134.39,133.99,134.02,7985.0,132.2204,132.4273,132.0331,132.0627,7985.0
2023-04-25 10:30:00,134.08,134.11,133.69,133.69,19402.0,132.1218,132.1514,131.7375,131.7375,19402.0
2023-04-25 10:35:00,133.69,133.91,133.61,133.62,13460.0,131.7375,131.9543,131.6587,131.6685,13460.0
2023-04-25 10:40:00,133.58,133.71,133.37,133.4,20906.0,131.6291,131.7572,131.4222,131.4518,20906.0
2023-04-25 10:45:00,133.43,133.66,133.42,133.59,4873.0,131.4813,131.708,131.4715,131.639,4873.0
2023-04-25 10:50:00,133.63,133.87,133.63,133.72,9376.0,131.6784,131.9149,131.6784,131.7671,9376.0
2023-04-25 10:55:00,133.69,133.82,133.68,133.68,3263.0,131.7375,131.8656,131.7277,131.7277,3263.0
2023-04-25 11:00:00,133.72,133.84,133.65,133.72,5801.0,131.7671,131.8853,131.6981,131.7671,5801.0
2023-04-25 11:05:00,133.73,133.73,133.45,133.51,7764.0,131.7769,131.7769,131.501,131.5602,7764.0
2023-04-25 11:10:00,133.5,133.54,133.4,133.4,1915.0,131.5503,131.5897,131.4518,131.4518,1915.0
2023-04-25 11:15:00,133.46,133.46,133.32,133.44,11589.0,131.5109,131.5109,131.3729,131.4912,11589.0
2023-04-25 11:20:00,133.4,133.4,132.93,133.0,7838.0,131.4518,131.4518,130.9886,131.0576,7838.0
2023-04-25 11:25:00,133.0,133.13,132.9,132.92,2671.0,131.0576,131.1857,130.9591,130.9788,2671.0
2023-04-25 11:30:00,132.89,132.89,132.58,132.71,14147.0,130.9492,130.9492,130.6437,130.7718,14147.0
2023-04-25 11:35:00,132.69,132.72,132.66,132.72,7513.0,130.7521,130.7817,130.7226,130.7817,7513.0
2023-04-25 11:40:00,132.72,132.78,132.66,132.69,15654.0,130.7817,130.8408,130.7226,130.7521,15654.0
2023-04-25 11:45:00,132.67,132.82,132.62,132.69,6552.0,130.7324,130.8802,130.6832,130.7521,6552.0
2023-04-25 11:50:00,132.71,132.71,132.53,132.61,4342.0,130.7718,130.7718,130.5945,130.6733,4342.0
2023-04-25 11:55:00,132.58,132.58,132.25,132.32,11953.0,130.6437,130.6437,130.3186,130.3875,11953.0
2023-04-25 12:00:00,132.33,132.37,132.24,132.33,15042.0,130.3974,130.4368,130.3087,130.3974,15042.0
2023-04-25 12:05:00,132.36,132.41,132.23,132.3,10331.0,130.4269,130.4762,130.2988,130.3678,10331.0
2023-04-25 12:10:00,132.25,132.25,132.03,132.09,11784.0,130.3186,130.3186,130.1018,130.1609,11784.0
2023-04-25 12:15:00,132.11,132.24,132.11,132.22,6532.0,130.1806,130.3087,130.1806,130.289,6532.0
2023-04-25 12:20:00,132.2,132.26,132.05,132.05,11832.0,130.2693,130.3284,130.1215,130.1215,11832.0
2023-04-25 12:25:00,132.0,132.03,131.85,132.02,17564.0,130.0722,130.1018,129.9244,130.0919,17564.0
2023-04-25 12:30:00,132.0,132.14,131.9,132.0,19386.0,130.0722,130.2102,129.9737,130.0722,19386.0
2023-04-25 12:35:00,132.01,132.09,132.0,132.08,25601.0,130.0821,130.1609,130.0722,130.151,25601.0
2023-04-25 12:40:00,132.08,132.24,132.07,132.19,10278.0,130.151,130.3087,130.1412,130.2594,10278.0
2023-04-25 12:45:00,132.19,132.19,132.01,132.03,3074.0,130.2594,130.2594,130.0821,130.1018,3074.0
2023-04-25 12:50:00,132.03,132.04,131.72,131.73,4972.0,130.1018,130.1116,129.7963,129.8062,4972.0
2023-04-25 12:55:00,131.72,131.88,131.72,131.81,6014.0,129.7963,129.954,129.7963,129.885,6014.0
2023-04-25 13:00:00,131.81,131.81,131.56,131.69,8771.0,129.885,129.885,129.6386,129.7667,8771.0
2023-04-25 13:05:00,131.68,131.76,131.5,131.55,4274.0,129.7569,129.8357,129.5795,129.6288,4274.0
2023-04-25 13:10:00,131.55,131.68,131.38,131.38,5336.0,129.6288,129.7569,129.4613,129.4613,5336.0
2023-04-25 13:15:00,131.38,131.38,131.14,131.33,5783.0,129.4613,129.4613,129.2248,129.412,5783.0
2023-04-25 13:20:00,131.34,131.34,130.96,131.07,20562.0,129.4218,129.4218,129.0474,129.1558,20562.0
2023-04-25 13:25:00,131.08,131.22,130.86,130.91,13593.0,129.1656,129.3036,128.9489,128.9981,13593.0
2023-04-25 13:30:00,130.92,131.14,130.8,131.14,17433.0,129.008,129.2248,128.8897,129.2248,17433.0
2023-04-25 13:35:00,131.13,131.2,131.05,131.09,21823.0,129.2149,129.2839,129.1361,129.1755,21823.0
2023-04-25 13:40:00,131.13,131.49,131.12,131.29,9416.0,129.2149,129.5697,129.2051,129.3726,9416.0
2023-04-25 13:45:00,131.27,131.42,131.22,131.42,7200.0,129.3529,129.5007,129.3036,129.5007,7200.0
2023-04-25 13:50:00,131.42,131.47,131.17,131.2,9530.0,129.5007,129.5499,129.2543,129.2839,9530.0
2023-04-25 13:55:00,131.21,131.43,131.19,131.4,15987.0,129.2937,129.5105,129.274,129.481,15987.0
2023-04-25 14:00:00,131.42,131.49,131.21,131.23,11985.0,129.5007,129.5697,129.2937,129.3135,11985.0
2023-04-25 14:05:00,131.23,131.26,130.9,130.96,5058.0,129.3135,129.343,128.9883,129.0474,5058.0
2023-04-25 14:10:00,130.98,131.14,130.94,131.06,6901.0,129.0671,129.2248,129.0277,129.1459,6901.0
2023-04-25 14:15:00,131.09,131.19,130.89,130.97,5561.0,129.1755,129.274,128.9784,129.0572,5561.0
2023-04-25 14:20:00,130.99,131.12,130.93,130.96,8106.0,129.077,129.2051,129.0178,129.0474,8106.0
2023-04-25 14:25:00,130.96,131.0,130.75,130.81,8268.0,129.0474,129.0868,128.8405,128.8996,8268.0
2023-04-25 14:30:00,130.83,130.96,130.77,130.78,9538.0,128.9193,129.0474,128.8602,128.87,9538.0
2023-04-25 14:35:00,130.81,130.95,130.68,130.8,11002.0,128.8996,129.0375,128.7715,128.8897,11002.0
2023-04-25 14:40:00,130.79,130.8,130.53,130.54,12649.0,128.8799,128.8897,128.6237,128.6335,12649.0
2023-04-25 14:45:00,130.57,130.75,130.57,130.74,9031.0,128.6631,128.8405,128.6631,128.8306,9031.0
2023-04-25 14:50:00,130.78,130.86,130.72,130.83,17670.0,128.87,128.9489,128.8109,128.9193,17670.0
2023-04-25 14:55:00,130.81,130.98,130.8,130.92,11855.0,128.8996,129.0671,128.8897,129.008,11855.0
2023-04-25 15:00:00,130.91,131.15,130.91,130.97,21830.0,128.9981,129.2346,128.9981,129.0572,21830.0
2023-04-25 15:05:00,131.0,131.03,130.79,130.8,55514.0,129.0868,129.1164,128.8799,128.8897,55514.0
2023-04-25 15:10:00,130.79,131.15,130.79,130.88,13412.0,128.8799,129.2346,128.8799,128.9686,13412.0
2023-04-25 15:15:00,130.88,130.88,130.53,130.56,24818.0,128.9686,128.9686,128.6237,128.6532,24818.0
2023-04-25 15:20:00,130.59,130.65,130.55,130.62,31438.0,128.6828,128.7419,128.6434,128.7124,31438.0
2023-04-25 15:25:00,130.61,130.63,130.29,130.37,26916.0,128.7025,128.7222,128.3872,128.466,26916.0
2023-04-25 15:30:00,130.38,130.43,130.07,130.07,26643.0,128.4759,128.5251,128.1704,128.1704,26643.0
2023-04-25 15:35:00,130.05,130.06,129.86,129.93,34387.0,128.1507,128.1605,127.9635,128.0324,34387.0
2023-04-25 15:40:00,129.93,129.98,129.8,129.81,26863.0,128.0324,128.0817,127.9043,127.9142,26863.0
2023-04-25 15:45:00,129.82,129.92,129.72,129.78,32944.0,127.924,128.0226,127.8255,127.8846,32944.0
2023-04-25 15:50:00,129.78,130.3,129.73,130.29,65554.0,127.8846,128.397,127.8354,128.3872,65554.0
2023-04-25 15:55:00,130.31,130.39,130.21,130.38,161939.0,128.4069,128.4857,128.3083,128.4759,161939.0
2023-04-26 09:30:00,128.15,129.08,128.11,128.92,44202.0,126.2784,127.1949,126.239,127.0372,44202.0
2023-04-26 09:35:00,128.92,129.75,128.62,129.75,16046.0,127.0372,127.8551,126.7416,127.8551,16046.0
2023-04-26 09:40:00,129.59,129.94,129.36,129.91,49842.0,127.6974,128.0423,127.4708,128.0127,49842.0
2023-04-26 09:45:00,129.78,129.99,129.49,129.74,12187.0,127.8846,128.0916,127.5989,127.8452,12187.0
2023-04-26 09:50:00,129.79,130.63,129.79,130.53,21979.0,127.8945,128.7222,127.8945,128.6237,21979.0
2023-04-26 09:55:00,130.53,130.6,130.28,130.52,29178.0,128.6237,128.6927,128.3773,128.6138,29178.0
2023-04-26 10:00:00,130.52,131.18,130.47,131.12,37043.0,128.6138,129.2642,128.5646,129.2051,37043.0
2023-04-26 10:05:00,131.11,131.11,130.85,131.0,40110.0,129.1952,129.1952,128.939,129.0868,40110.0
2023-04-26 10:10:00,131.07,131.14,130.76,131.08,15442.0,129.1558,129.2248,128.8503,129.1656,15442.0
2023-04-26 10:15:00,131.02,131.37,130.91,131.14,20000.0,129.1065,129.4514,128.9981,129.2248,20000.0
2023-04-26 10:20:00,131.08,131.14,130.83,131.06,23932.0,129.1656,129.2248,128.9193,129.1459,23932.0
2023-04-26 10:25:00,131.01,131.04,130.85,130.97,103384.0,129.0967,129.1262,128.939,129.0572,103384.0
2023-04-26 10:30:00,130.94,131.46,130.83,131.42,16831.0,129.0277,129.5401,128.9193,129.5007,16831.0
2023-04-26 10:35:00,131.45,132.44,131.45,132.15,20746.0,129.5302,130.5058,129.5302,130.22,20746.0
2023-04-26 10:40:00,132.13,132.74,132.03,132.74,22673.0,130.2003,130.8014,130.1018,130.8014,22673.0
2023-04-26 10:45:00,132.74,132.86,132.5,132.5,26794.0,130.8014,130.9196,130.5649,130.5649,26794.0
2023-04-26 10:50:00,132.44,132.56,132.26,132.49,21749.0,130.5058,130.624,130.3284,130.5551,21749.0
2023-04-26 10:55:00,132.49,132.61,132.23,132.31,13912.0,130.5551,130.6733,130.2988,130.3777,13912.0
2023-04-26 11:00:00,132.33,132.39,132.22,132.34,8109.0,130.3974,130.4565,130.289,130.4072,8109.0
2023-04-26 11:05:00,132.34,132.34,132.03,132.13,10652.0,130.4072,130.4072,130.1018,130.2003,10652.0
2023-04-26 11:10:00,132.14,132.28,132.06,132.12,6632.0,130.2102,130.3481,130.1313,130.1905,6632.0
2023-04-26 11:15:00,132.09,132.34,132.03,132.31,10070.0,130.1609,130.4072,130.1018,130.3777,10070.0
2023-04-26 11:20:00,132.32,132.42,132.25,132.28,13078.0,130.3875,130.4861,130.3186,130.3481,13078.0
2023-04-26 11:25:00,132.24,132.36,132.14,132.35,12661.0,130.3087,130.4269,130.2102,130.4171,12661.0
2023-04-26 11:30:00,132.35,132.64,132.33,132.61,11891.0,130.4171,130.7029,130.3974,130.6733,11891.0
2023-04-26 11:35:00,132.61,132.62,132.29,132.42,10079.0,130.6733,130.6832,130.358,130.4861,10079.0
2023-04-26 11:40:00,132.48,132.68,132.47,132.66,9432.0,130.5452,130.7423,130.5353,130.7226,9432.0
2023-04-26 11:45:00,132.6,132.75,132.54,132.75,5468.0,130.6634,130.8113,130.6043,130.8113,5468.0
2023-04-26 11:50:00,132.77,132.81,132.54,132.6,29477.0,130.831,130.8704,130.6043,130.6634,29477.0
2023-04-26 11:55:00,132.6,132.77,132.54,132.69,31831.0,130.6634,130.831,130.6043,130.7521,31831.0
2023-04-26 12:00:00,132.69,132.91,132.65,132.84,22325.0,130.7521,130.9689,130.7127,130.8999,22325.0
2023-04-26 12:05:00,132.87,133.43,132.84,133.38,61664.0,130.9295,131.4813,130.8999,131.4321,61664.0
2023-04-26 12:10:00,133.38,133.39,133.16,133.27,15283.0,131.4321,131.4419,131.2153,131.3237,15283.0
2023-04-26 12:15:00,133.24,133.27,132.85,133.01,19113.0,131.2941,131.3237,130.9098,131.0675,19113.0
2023-04-26 12:20:00,133.04,133.09,132.67,132.75,18900.0,131.097,131.1463,130.7324,130.8113,18900.0
2023-04-26 12:25:00,132.72,133.01,132.6,132.97,29190.0,130.7817,131.0675,130.6634,131.028,29190.0
2023-04-26 12:30:00,132.98,133.04,132.88,132.88,68113.0,131.0379,131.097,130.9394,130.9394,68113.0
2023-04-26 12:35:00,132.9,133.09,132.85,133.05,25131.0,130.9591,131.1463,130.9098,131.1069,25131.0
2023-04-26 12:40:00,133.08,133.12,132.91,132.93,12031.0,131.1364,131.1759,130.9689,130.9886,12031.0
2023-04-26 12:45:00,132.92,133.15,132.75,133.13,17050.0,130.9788,131.2054,130.8113,131.1857,17050.0
2023-04-26 12:50:00,133.13,133.15,133.04,133.05,9393.0,131.1857,131.2054,131.097,131.1069,9393.0
2023-04-26 12:55:00,133.05,133.29,133.05,133.27,12053.0,131.1069,131.3434,131.1069,131.3237,12053.0
2023-04-26 13:00:00,133.3,133.45,133.27,133.44,13691.0,131.3532,131.501,131.3237,131.4912,13691.0
2023-04-26 13:05:00,133.45,133.49,133.02,133.23,26351.0,131.501,131.5404,131.0773,131.2842,26351.0
2023-04-26 13:10:00,133.22,133.45,133.15,133.44,6305.0,131.2744,131.501,131.2054,131.4912,6305.0
2023-04-26 13:15:00,133.47,133.49,133.22,133.48,12170.0,131.5207,131.5404,131.2744,131.5306,12170.0
2023-04-26 13:20:00,133.47,133.66,133.47,133.59,18974.0,131.5207,131.708,131.5207,131.639,18974.0
2023-04-26 13:25:00,133.62,133.67,133.45,133.64,21833.0,131.6685,131.7178,131.501,131.6883,21833.0
2023-04-26 13:30:00,133.63,133.67,133.49,133.65,9223.0,131.6784,131.7178,131.5404,131.6981,9223.0
2023-04-26 13:35:00,133.68,133.8,133.61,133.65,14233.0,131.7277,131.8459,131.6587,131.6981,14233.0
2023-04-26 13:40:00,133.63,133.84,133.54,133.84,7817.0,131.6784,131.8853,131.5897,131.8853,7817.0
2023-04-26 13:45:00,133.81,133.81,133.6,133.62,10399.0,131.8558,131.8558,131.6488,131.6685,10399.0
2023-04-26 13:50:00,133.62,133.64,133.52,133.61,8941.0,131.6685,131.6883,131.57,131.6587,8941.0
2023-04-26 13:55:00,133.61,133.66,133.52,133.66,10949.0,131.6587,131.708,131.57,131.708,10949.0
2023-04-26 14:00:00,133.66,133.66,133.49,133.6,10008.0,131.708,131.708,131.5404,131.6488,10008.0
2023-04-26 14:05:00,133.63,133.65,133.53,133.55,12515.0,131.6784,131.6981,131.5799,131.5996,12515.0
2023-04-26 14:10:00,133.58,133.58,133.34,133.38,11563.0,131.6291,131.6291,131.3926,131.4321,11563.0
2023-04-26 14:15:00,133.4,133.4,133.16,133.22,16733.0,131.4518,131.4518,131.2153,131.2744,16733.0
2023-04-26 14:20:00,133.2,133.53,133.2,133.51,9359.0,131.2547,131.5799,131.2547,131.5602,9359.0
2023-04-26 14:25:00,133.51,133.65,133.51,133.65,9692.0,131.5602,131.6981,131.5602,131.6981,9692.0
2023-04-26 14:30:00,133.63,133.66,133.37,133.38,9526.0,131.6784,131.708,131.4222,131.4321,9526.0
2023-04-26 14:35:00,133.38,133.38,133.26,133.27,10784.0,131.4321,131.4321,131.3138,131.3237,10784.0
2023-04-26 14:40:00,133.26,133.38,133.16,133.27,12891.0,131.3138,131.4321,131.2153,131.3237,12891.0
2023-04-26 14:45:00,133.27,133.34,132.99,133.0,17894.0,131.3237,131.3926,131.0477,131.0576,17894.0
2023-04-26 14:50:00,133.01,133.18,132.85,133.01,237409.0,131.0675,131.235,130.9098,131.0675,237409.0
2023-04-26 14:55:00,133.0,133.23,133.0,133.12,19165.0,131.0576,131.2842,131.0576,131.1759,19165.0
2023-04-26 15:00:00,133.12,133.14,133.01,133.01,15536.0,131.1759,131.1956,131.0675,131.0675,15536.0
2023-04-26 15:05:00,133.0,133.02,132.86,132.89,12273.0,131.0576,131.0773,130.9196,130.9492,12273.0
2023-04-26 15:10:00,132.84,133.06,132.78,133.0,14099.0,130.8999,131.1167,130.8408,131.0576,14099.0
2023-04-26 15:15:00,132.92,132.92,132.78,132.83,9408.0,130.9788,130.9788,130.8408,130.8901,9408.0
2023-04-26 15:20:00,132.78,132.83,132.7,132.79,11391.0,130.8408,130.8901,130.762,130.8507,11391.0
2023-04-26 15:25:00,132.8,132.96,132.75,132.88,12997.0,130.8605,131.0182,130.8113,130.9394,12997.0
2023-04-26 15:30:00,132.85,133.11,132.85,132.9,25566.0,130.9098,131.166,130.9098,130.9591,25566.0
2023-04-26 15:35:00,132.92,132.92,132.77,132.86,16755.0,130.9788,130.9788,130.831,130.9196,16755.0
2023-04-26 15:40:00,132.86,132.89,132.51,132.72,21053.0,130.9196,130.9492,130.5748,130.7817,21053.0
2023-04-26 15:45:00,132.71,132.94,132.71,132.86,30940.0,130.7718,130.9985,130.7718,130.9196,30940.0
2023-04-26 15:50:00,132.85,133.24,132.78,133.19,68776.0,130.9098,131.2941,130.8408,131.2448,68776.0
2023-04-26 15:55:00,133.2,133.42,133.11,133.11,145241.0,131.2547,131.4715,131.166,131.166,145241.0
2023-04-27 09:30:00,132.96,133.86,132.53,132.81,26574.0,131.0182,131.905,130.5945,130.8704,26574.0
2023-04-27 09:35:00,132.83,132.87,132.31,132.31,2833.0,130.8901,130.9295,130.3777,130.3777,2833.0
2023-04-27 09:40:00,132.31,132.44,132.18,132.18,5740.0,130.3777,130.5058,130.2496,130.2496,5740.0
2023-04-27 09:45:00,132.25,132.26,131.93,132.2,7429.0,130.3186,130.3284,130.0032,130.2693,7429.0
2023-04-27 09:50:00,132.17,132.41,132.16,132.31,19868.0,130.2397,130.4762,130.2299,130.3777,19868.0
2023-04-27 09:55:00,132.1,132.45,132.0,132.45,12550.0,130.1707,130.5156,130.0722,130.5156,12550.0
2023-04-27 10:00:00,132.45,132.68,132.36,132.44,10809.0,130.5156,130.7423,130.4269,130.5058,10809.0
2023-04-27 10:05:00,132.37,132.55,132.31,132.54,15914.0,130.4368,130.6142,130.3777,130.6043,15914.0
2023-04-27 10:10:00,132.52,132.61,132.3,132.41,4584.0,130.5846,130.6733,130.3678,130.4762,4584.0
2023-04-27 10:15:00,132.6,132.77,132.57,132.59,3846.0,130.6634,130.831,130.6339,130.6536,3846.0
2023-04-27 10:20:00,132.56,132.88,132.5,132.88,3900.0,130.624,130.9394,130.5649,130.9394,3900.0
2023-04-27 10:25:00,132.88,133.02,132.66,132.82,4905.0,130.9394,131.0773,130.7226,130.8802,4905.0
2023-04-27 10:30:00,132.78,133.0,132.77,132.82,4721.0,130.8408,131.0576,130.831,130.8802,4721.0
2023-04-27 10:35:00,132.89,132.94,132.46,132.48,5702.0,130.9492,130.9985,130.5255,130.5452,5702.0
2023-04-27 10:40:00,132.47,132.55,132.32,132.33,2228.0,130.5353,130.6142,130.3875,130.3974,2228.0
2023-04-27 10:45:00,132.24,132.31,132.1,132.31,4582.0,130.3087,130.3777,130.1707,130.3777,4582.0
2023-04-27 10:50:00,132.29,132.39,132.01,132.06,18376.0,130.358,130.4565,130.0821,130.1313,18376.0
2023-04-27 10:55:00,132.06,132.09,131.78,131.84,5326.0,130.1313,130.1609,129.8554,129.9145,5326.0
2023-04-27 11:00:00,131.83,131.9,131.62,131.66,5093.0,129.9047,129.9737,129.6978,129.7372,5093.0
2023-04-27 11:05:00,131.67,131.68,131.45,131.48,8598.0,129.747,129.7569,129.5302,129.5598,8598.0
2023-04-27 11:10:00,131.5,131.5,131.33,131.44,4688.0,129.5795,129.5795,129.412,129.5204,4688.0
2023-04-27 11:15:00,131.48,131.59,131.47,131.49,3149.0,129.5598,129.6682,129.5499,129.5697,3149.0
2023-04-27 11:20:00,131.53,132.01,131.53,132.01,4512.0,129.6091,130.0821,129.6091,130.0821,4512.0
2023-04-27 11:25:00,132.11,132.32,132.1,132.12,3462.0,130.1806,130.3875,130.1707,130.1905,3462.0
2023-04-27 11:30:00,132.18,132.25,131.94,131.94,2263.0,130.2496,130.3186,130.0131,130.0131,2263.0
2023-04-27 11:35:00,132.04,132.04,131.77,131.8,2033.0,130.1116,130.1116,129.8456,129.8751,2033.0
2023-04-27 11:40:00,131.76,131.95,131.76,131.85,3415.0,129.8357,130.0229,129.8357,129.9244,3415.0
2023-04-27 11:45:00,131.83,131.99,131.74,131.92,4884.0,129.9047,130.0624,129.816,129.9934,4884.0
2023-04-27 11:50:00,131.92,132.05,131.91,131.96,2333.0,129.9934,130.1215,129.9835,130.0328,2333.0
2023-04-27 11:55:00,132.02,132.25,132.01,132.25,2946.0,130.0919,130.3186,130.0821,130.3186,2946.0
2023-04-27 12:00:00,132.26,132.45,132.26,132.36,1552.0,130.3284,130.5156,130.3284,130.4269,1552.0
2023-04-27 12:05:00,132.33,132.33,132.22,132.31,2428.0,130.3974,130.3974,130.289,130.3777,2428.0
2023-04-27 12:10:00,132.35,132.36,132.25,132.35,5115.0,130.4171,130.4269,130.3186,130.4171,5115.0
2023-04-27 12:15:00,132.36,132.43,132.27,132.43,3883.0,130.4269,130.4959,130.3383,130.4959,3883.0
2023-04-27 12:20:00,132.41,132.49,132.37,132.47,2924.0,130.4762,130.5551,130.4368,130.5353,2924.0
2023-04-27 12:25:00,132.48,132.52,132.42,132.45,2093.0,130.5452,130.5846,130.4861,130.5156,2093.0
2023-04-27 12:30:00,132.41,132.49,132.41,132.44,2453.0,130.4762,130.5551,130.4762,130.5058,2453.0
2023-04-27 12:35:00,132.43,132.52,132.38,132.39,1760.0,130.4959,130.5846,130.4467,130.4565,1760.0
2023-04-27 12:40:00,132.41,132.41,132.27,132.39,2357.0,130.4762,130.4762,130.3383,130.4565,2357.0
2023-04-27 12:45:00,132.36,132.57,132.36,132.56,3398.0,130.4269,130.6339,130.4269,130.624,3398.0
2023-04-27 12:50:00,132.59,132.62,132.55,132.58,1763.0,130.6536,130.6832,130.6142,130.6437,1763.0
2023-04-27 12:55:00,132.45,132.47,132.25,132.31,700.0,130.5156,130.5353,130.3186,130.3777,700.0
2023-04-27 13:00:00,132.34,132.42,132.3,132.3,2021.0,130.4072,130.4861,130.3678,130.3678,2021.0
2023-04-27 13:05:00,132.28,132.28,132.18,132.2,918.0,130.3481,130.3481,130.2496,130.2693,918.0
2023-04-27 13:10:00,132.21,132.24,132.01,132.06,2520.0,130.2791,130.3087,130.0821,130.1313,2520.0
2023-04-27 13:15:00,132.08,132.15,132.06,132.08,5719.0,130.151,130.22,130.1313,130.151,5719.0
2023-04-27 13:20:00,132.05,132.23,132.05,132.23,1613.0,130.1215,130.2988,130.1215,130.2988,1613.0
2023-04-27 13:25:00,132.24,132.27,132.11,132.13,2136.0,130.3087,130.3383,130.1806,130.2003,2136.0
2023-04-27 13:30:00,132.16,132.28,132.16,132.27,2224.0,130.2299,130.3481,130.2299,130.3383,2224.0
2023-04-27 13:35:00,132.28,132.29,132.24,132.24,701.0,130.3481,130.358,130.3087,130.3087,701.0
2023-04-27 13:40:00,132.26,132.28,132.17,132.17,2038.0,130.3284,130.3481,130.2397,130.2397,2038.0
2023-04-27 13:45:00,132.23,132.49,132.23,132.48,3151.0,130.2988,130.5551,130.2988,130.5452,3151.0
2023-04-27 13:50:00,132.43,132.66,132.43,132.6,11591.0,130.4959,130.7226,130.4959,130.6634,11591.0
2023-04-27 13:55:00,132.58,132.69,132.55,132.63,3980.0,130.6437,130.7521,130.6142,130.693,3980.0
2023-04-27 14:00:00,132.67,132.82,132.59,132.61,2201.0,130.7324,130.8802,130.6536,130.6733,2201.0
2023-04-27 14:05:00,132.6,132.69,132.58,132.61,3600.0,130.6634,130.7521,130.6437,130.6733,3600.0
2023-04-27 14:10:00,132.63,132.67,132.62,132.64,3061.0,130.693,130.7324,130.6832,130.7029,3061.0
2023-04-27 14:15:00,132.65,132.82,132.62,132.82,4556.0,130.7127,130.8802,130.6832,130.8802,4556.0
2023-04-27 14:20:00,132.82,132.87,132.79,132.87,2435.0,130.8802,130.9295,130.8507,130.9295,2435.0
2023-04-27 14:25:00,132.87,132.99,132.85,132.93,3718.0,130.9295,131.0477,130.9098,130.9886,3718.0
2023-04-27 14:30:00,132.93,133.31,132.93,133.3,9256.0,130.9886,131.3631,130.9886,131.3532,9256.0
2023-04-27 14:35:00,133.33,133.43,133.31,133.42,9113.0,131.3828,131.4813,131.3631,131.4715,9113.0
2023-04-27 14:40:00,133.4,133.43,133.26,133.26,9093.0,131.4518,131.4813,131.3138,131.3138,9093.0
2023-04-27 14:45:00,133.19,133.32,133.15,133.15,5881.0,131.2448,131.3729,131.2054,131.2054,5881.0
2023-04-27 14:50:00,133.14,133.32,133.13,133.16,6515.0,131.1956,131.3729,131.1857,131.2153,6515.0
2023-04-27 14:55:00,133.2,133.35,133.18,133.35,5200.0,131.2547,131.4025,131.235,131.4025,5200.0
2023-04-27 15:00:00,133.3,133.43,133.29,133.39,3398.0,131.3532,131.4813,131.3434,131.4419,3398.0
2023-04-27 15:05:00,133.35,133.36,133.17,133.17,3416.0,131.4025,131.4123,131.2251,131.2251,3416.0
2023-04-27 15:10:00,133.19,133.2,133.11,133.12,5214.0,131.2448,131.2547,131.166,131.1759,5214.0
2023-04-27 15:15:00,133.16,133.28,133.13,133.17,7576.0,131.2153,131.3335,131.1857,131.2251,7576.0
2023-04-27 15:20:00,133.14,133.34,133.14,133.28,6688.0,131.1956,131.3926,131.1956,131.3335,6688.0
2023-04-27 15:25:00,133.28,133.34,133.21,133.3,6082.0,131.3335,131.3926,131.2645,131.3532,6082.0
2023-04-27 15:30:00,133.27,133.31,133.21,133.23,5004.0,131.3237,131.3631,131.2645,131.2842,5004.0
2023-04-27 15:35:00,133.17,133.29,133.1,133.25,15020.0,131.2251,131.3434,131.1561,131.304,15020.0
2023-04-27 15:40:00,133.24,133.42,133.21,133.38,10719.0,131.2941,131.4715,131.2645,131.4321,10719.0
2023-04-27 15:45:00,133.37,133.63,133.36,133.6,9602.0,131.4222,131.6784,131.4123,131.6488,9602.0
2023-04-27 15:50:00,133.56,133.62,133.38,133.38,20403.0,131.6094,131.6685,131.4321,131.4321,20403.0
2023-04-27 15:55:00,133.36,133.44,133.17,133.22,88219.0,131.4123,131.4912,131.2251,131.2744,88219.0
2023-04-28 09:30:00,133.45,134.11,133.45,133.84,14142.0,131.501,132.1514,131.501,131.8853,14142.0
2023-04-28 09:35:00,133.88,134.23,133.75,134.17,4600.0,131.9248,132.2696,131.7966,132.2105,4600.0
2023-04-28 09:40:00,134.17,134.93,134.13,134.9,8502.0,132.2105,132.9594,132.1711,132.9299,8502.0
2023-04-28 09:45:00,134.81,135.37,134.77,135.27,10282.0,132.8412,133.393,132.8018,133.2945,10282.0
2023-04-28 09:50:00,135.34,135.63,135.29,135.42,14322.0,133.3634,133.6492,133.3142,133.4423,14322.0
2023-04-28 09:55:00,135.4,135.42,135.2,135.28,10038.0,133.4226,133.4423,133.2255,133.3043,10038.0
2023-04-28 10:00:00,135.2,135.78,135.12,135.77,7988.0,133.2255,133.797,133.1466,133.7871,7988.0
2023-04-28 10:05:00,135.72,136.28,135.63,136.28,17321.0,133.7379,134.2897,133.6492,134.2897,17321.0
2023-04-28 10:10:00,136.24,136.74,136.21,136.74,13171.0,134.2503,134.743,134.2207,134.743,13171.0
2023-04-28 10:15:00,136.71,136.93,136.48,136.73,10247.0,134.7134,134.9302,134.4868,134.7331,10247.0
2023-04-28 10:20:00,136.68,136.72,136.52,136.69,4100.0,134.6839,134.7233,134.5262,134.6937,4100.0
2023-04-28 10:25:00,136.7,136.75,136.45,136.56,9332.0,134.7036,134.7528,134.4572,134.5656,9332.0
2023-04-28 10:30:00,136.55,136.61,136.06,136.4,64617.0,134.5558,134.6149,134.0729,134.4079,64617.0
2023-04-28 10:35:00,136.4,136.43,135.73,136.0,19395.0,134.4079,134.4375,133.7477,134.0138,19395.0
2023-04-28 10:40:00,136.05,136.05,135.66,135.76,17210.0,134.0631,134.0631,133.6788,133.7773,17210.0
2023-04-28 10:45:00,135.72,136.11,135.7,136.08,12841.0,133.7379,134.1222,133.7182,134.0926,12841.0
2023-04-28 10:50:00,136.15,136.15,135.85,135.87,5119.0,134.1616,134.1616,133.866,133.8857,5119.0
2023-04-28 10:55:00,135.87,135.89,135.15,135.22,7907.0,133.8857,133.9054,133.1762,133.2452,7907.0
2023-04-28 11:00:00,135.29,135.44,135.06,135.4,6616.0,133.3142,133.462,133.0875,133.4226,6616.0
2023-04-28 11:05:00,135.43,135.86,135.42,135.79,5500.0,133.4521,133.8758,133.4423,133.8069,5500.0
2023-04-28 11:10:00,135.85,135.88,135.59,135.59,4730.0,133.866,133.8955,133.6098,133.6098,4730.0
2023-04-28 11:15:00,135.59,135.77,135.59,135.74,7622.0,133.6098,133.7871,133.6098,133.7576,7622.0
2023-04-28 11:20:00,135.75,135.84,135.68,135.75,7137.0,133.7674,133.8561,133.6985,133.7674,7137.0
2023-04-28 11:25:00,135.76,135.91,135.65,135.89,10222.0,133.7773,133.9251,133.6689,133.9054,10222.0
2023-04-28 11:30:00,135.96,136.0,135.75,135.78,5076.0,133.9744,134.0138,133.7674,133.797,5076.0
2023-04-28 11:35:00,135.82,135.91,135.79,135.81,3750.0,133.8364,133.9251,133.8069,133.8266,3750.0
2023-04-28 11:40:00,135.81,135.88,135.64,135.74,64624.0,133.8266,133.8955,133.659,133.7576,64624.0
2023-04-28 11:45:00,135.77,136.27,135.69,136.19,10103.0,133.7871,134.2798,133.7083,134.201,10103.0
2023-04-28 11:50:00,136.23,136.24,135.97,136.02,4907.0,134.2404,134.2503,133.9842,134.0335,4907.0
2023-04-28 11:55:00,135.92,136.01,135.84,135.87,7946.0,133.935,134.0236,133.8561,133.8857,7946.0
2023-04-28 12:00:00,135.92,136.05,135.87,135.95,5955.0,133.935,134.0631,133.8857,133.9645,5955.0
2023-04-28 12:05:00,135.99,136.19,135.94,135.97,4511.0,134.0039,134.201,133.9547,133.9842,4511.0
2023-04-28 12:10:00,135.97,136.2,135.92,136.15,5303.0,133.9842,134.2109,133.935,134.1616,5303.0
2023-04-28 12:15:00,136.18,136.23,136.02,136.21,3653.0,134.1912,134.2404,134.0335,134.2207,3653.0
2023-04-28 12:20:00,136.17,136.17,135.95,136.02,4796.0,134.1813,134.1813,133.9645,134.0335,4796.0
2023-04-28 12:25:00,136.01,136.1,135.9,136.1,6261.0,134.0236,134.1123,133.9152,134.1123,6261.0
2023-04-28 12:30:00,136.08,136.21,136.07,136.19,5343.0,134.0926,134.2207,134.0828,134.201,5343.0
2023-04-28 12:35:00,136.19,136.24,136.03,136.03,5647.0,134.201,134.2503,134.0434,134.0434,5647.0
2023-04-28 12:40:00,136.03,136.16,136.01,136.12,10053.0,134.0434,134.1715,134.0236,134.132,10053.0
2023-04-28 12:45:00,136.13,136.22,136.07,136.1,12790.0,134.1419,134.2306,134.0828,134.1123,12790.0
2023-04-28 12:50:00,136.07,136.1,135.9,135.94,6777.0,134.0828,134.1123,133.9152,133.9547,6777.0
2023-04-28 12:55:00,135.97,136.21,135.95,136.18,23041.0,133.9842,134.2207,133.9645,134.1912,23041.0
2023-04-28 13:00:00,136.18,136.24,135.96,136.13,7966.0,134.1912,134.2503,133.9744,134.1419,7966.0
2023-04-28 13:05:00,136.12,136.12,135.87,135.89,16165.0,134.132,134.132,133.8857,133.9054,16165.0
2023-04-28 13:10:00,135.89,136.01,135.86,135.99,11845.0,133.9054,134.0236,133.8758,134.0039,11845.0
2023-04-28 13:15:00,135.98,136.01,135.75,135.75,11760.0,133.9941,134.0236,133.7674,133.7674,11760.0
2023-04-28 13:20:00,135.77,135.79,135.67,135.76,11046.0,133.7871,133.8069,133.6886,133.7773,11046.0
2023-04-28 13:25:00,135.76,135.86,135.62,135.86,7570.0,133.7773,133.8758,133.6393,133.8758,7570.0
2023-04-28 13:30:00,135.92,136.0,135.75,135.82,5430.0,133.935,134.0138,133.7674,133.8364,5430.0
2023-04-28 13:35:00,135.85,135.93,135.74,135.76,17159.0,133.866,133.9448,133.7576,133.7773,17159.0
2023-04-28 13:40:00,135.83,135.93,135.61,135.66,10918.0,133.8463,133.9448,133.6295,133.6788,10918.0
2023-04-28 13:45:00,135.66,135.77,135.59,135.71,9173.0,133.6788,133.7871,133.6098,133.728,9173.0
2023-04-28 13:50:00,135.71,135.71,135.53,135.53,4748.0,133.728,133.728,133.5507,133.5507,4748.0
2023-04-28 13:55:00,135.55,135.7,135.49,135.67,5590.0,133.5704,133.7182,133.5112,133.6886,5590.0
2023-04-28 14:00:00,135.69,135.93,135.65,135.9,5738.0,133.7083,133.9448,133.6689,133.9152,5738.0
2023-04-28 14:05:00,135.9,135.9,135.67,135.73,3207.0,133.9152,133.9152,133.6886,133.7477,3207.0
2023-04-28 14:10:00,135.62,135.62,135.43,135.53,6894.0,133.6393,133.6393,133.4521,133.5507,6894.0
2023-04-28 14:15:00,135.56,135.63,135.51,135.61,7091.0,133.5802,133.6492,133.5309,133.6295,7091.0
2023-04-28 14:20:00,135.63,135.65,135.5,135.59,13838.0,133.6492,133.6689,133.5211,133.6098,13838.0
2023-04-28 14:25:00,135.58,135.58,135.16,135.32,8333.0,133.5999,133.5999,133.1861,133.3437,8333.0
2023-04-28 14:30:00,135.33,135.38,135.19,135.27,3600.0,133.3536,133.4028,133.2156,133.2945,3600.0
2023-04-28 14:35:00,135.2,135.27,135.07,135.22,7747.0,133.2255,133.2945,133.0974,133.2452,7747.0
2023-04-28 14:40:00,135.23,135.38,135.19,135.23,8373.0,133.255,133.4028,133.2156,133.255,8373.0
2023-04-28 14:45:00,135.2,135.33,135.11,135.14,13215.0,133.2255,133.3536,133.1368,133.1663,13215.0
2023-04-28 14:50:00,135.17,135.29,135.09,135.18,6695.0,133.1959,133.3142,133.1171,133.2058,6695.0
2023-04-28 14:55:00,135.17,135.26,135.14,135.24,5701.0,133.1959,133.2846,133.1663,133.2649,5701.0
2023-04-28 15:00:00,135.24,135.39,135.24,135.31,6695.0,133.2649,133.4127,133.2649,133.3339,6695.0
2023-04-28 15:05:00,135.34,135.46,135.21,135.22,6503.0,133.3634,133.4817,133.2353,133.2452,6503.0
2023-04-28 15:10:00,135.24,135.4,135.22,135.31,5218.0,133.2649,133.4226,133.2452,133.3339,5218.0
2023-04-28 15:15:00,135.31,135.43,135.28,135.37,11002.0,133.3339,133.4521,133.3043,133.393,11002.0
2023-04-28 15:20:00,135.37,135.4,135.03,135.12,6932.0,133.393,133.4226,133.058,133.1466,6932.0
2023-04-28 15:25:00,135.06,135.25,135.03,135.12,10613.0,133.0875,133.2747,133.058,133.1466,10613.0
2023-04-28 15:30:00,135.12,135.23,134.99,135.04,15492.0,133.1466,133.255,133.0185,133.0678,15492.0
2023-04-28 15:35:00,134.97,135.19,134.93,135.12,14285.0,132.9988,133.2156,132.9594,133.1466,14285.0
2023-04-28 15:40:00,135.14,135.36,135.1,135.36,14231.0,133.1663,133.3831,133.1269,133.3831,14231.0
2023-04-28 15:45:00,135.36,135.39,135.13,135.34,19676.0,133.3831,133.4127,133.1565,133.3634,19676.0
2023-04-28 15:50:00,135.33,135.35,135.19,135.3,30563.0,133.3536,133.3733,133.2156,133.324,30563.0
2023-04-28 15:55:00,135.34,135.63,135.31,135.44,98877.0,133.3634,133.6492,133.3339,133.462,98877.0
2023-05-01 09:30:00,136.02,136.51,135.76,136.51,15371.0,134.0335,134.5163,133.7773,134.5163,15371.0
2023-05-01 09:35:00,136.38,136.48,136.25,136.45,10858.0,134.3882,134.4868,134.2601,134.4572,10858.0
2023-05-01 09:40:00,136.44,136.73,136.37,136.4,9769.0,134.4474,134.7331,134.3784,134.4079,9769.0
2023-05-01 09:45:00,136.4,136.49,136.08,136.27,4108.0,134.4079,134.4966,134.0926,134.2798,4108.0
2023-05-01 09:50:00,136.3,136.34,136.05,136.15,8011.0,134.3094,134.3488,134.0631,134.1616,8011.0
2023-05-01 09:55:00,136.21,136.29,136.07,136.29,4737.0,134.2207,134.2996,134.0828,134.2996,4737.0
2023-05-01 10:00:00,136.12,136.47,136.01,136.47,15824.0,134.132,134.4769,134.0236,134.4769,15824.0
2023-05-01 10:05:00,136.43,136.48,136.19,136.27,2505.0,134.4375,134.4868,134.201,134.2798,2505.0
2023-05-01 10:10:00,136.39,136.51,136.09,136.14,2100.0,134.3981,134.5163,134.1025,134.1517,2100.0
2023-05-01 10:15:00,136.13,136.18,135.87,135.87,3125.0,134.1419,134.1912,133.8857,133.8857,3125.0
2023-05-01 10:20:00,135.9,136.0,135.84,135.96,2309.0,133.9152,134.0138,133.8561,133.9744,2309.0
2023-05-01 10:25:00,135.96,136.03,135.89,135.96,3225.0,133.9744,134.0434,133.9054,133.9744,3225.0
2023-05-01 10:30:00,135.97,136.28,135.96,136.28,3401.0,133.9842,134.2897,133.9744,134.2897,3401.0
2023-05-01 10:35:00,136.3,136.43,136.29,136.4,3316.0,134.3094,134.4375,134.2996,134.4079,3316.0
2023-05-01 10:40:00,136.46,136.69,136.46,136.61,3690.0,134.4671,134.6937,134.4671,134.6149,3690.0
2023-05-01 10:45:00,136.58,137.08,136.56,137.06,4158.0,134.5853,135.078,134.5656,135.0583,4158.0
2023-05-01 10:50:00,137.14,137.14,136.88,136.88,2074.0,135.1371,135.1371,134.8809,134.8809,2074.0
2023-05-01 10:55:00,136.9,136.9,136.7,136.71,1273.0,134.9006,134.9006,134.7036,134.7134,1273.0
2023-05-01 11:00:00,136.68,136.87,136.38,136.47,3100.0,134.6839,134.8711,134.3882,134.4769,3100.0
2023-05-01 11:05:00,136.47,136.48,136.25,136.35,33415.0,134.4769,134.4868,134.2601,134.3587,33415.0
2023-05-01 11:10:00,136.41,136.58,136.4,136.46,3183.0,134.4178,134.5853,134.4079,134.4671,3183.0
2023-05-01 11:15:00,136.51,136.51,136.25,136.31,1100.0,134.5163,134.5163,134.2601,134.3193,1100.0
2023-05-01 11:20:00,136.24,136.39,136.21,136.22,3839.0,134.2503,134.3981,134.2207,134.2306,3839.0
2023-05-01 11:25:00,136.18,136.39,136.1,136.23,6578.0,134.1912,134.3981,134.1123,134.2404,6578.0
2023-05-01 11:30:00,136.19,136.19,135.99,135.99,1709.0,134.201,134.201,134.0039,134.0039,1709.0
2023-05-01 11:35:00,135.99,136.23,135.99,136.13,4560.0,134.0039,134.2404,134.0039,134.1419,4560.0
2023-05-01 11:40:00,136.13,136.25,136.03,136.03,6473.0,134.1419,134.2601,134.0434,134.0434,6473.0
2023-05-01 11:45:00,136.03,136.16,136.03,136.05,4798.0,134.0434,134.1715,134.0434,134.0631,4798.0
2023-05-01 11:50:00,136.13,136.2,135.99,136.05,5618.0,134.1419,134.2109,134.0039,134.0631,5618.0
2023-05-01 11:55:00,136.02,136.18,136.02,136.16,18016.0,134.0335,134.1912,134.0335,134.1715,18016.0
2023-05-01 12:00:00,136.19,136.25,136.11,136.22,18549.0,134.201,134.2601,134.1222,134.2306,18549.0
2023-05-01 12:05:00,136.23,136.31,136.13,136.21,8377.0,134.2404,134.3193,134.1419,134.2207,8377.0
2023-05-01 12:10:00,136.31,136.32,136.08,136.08,1422.0,134.3193,134.3291,134.0926,134.0926,1422.0
2023-05-01 12:15:00,136.15,136.17,136.01,136.01,11388.0,134.1616,134.1813,134.0236,134.0236,11388.0
2023-05-01 12:20:00,136.03,136.09,135.97,135.99,6233.0,134.0434,134.1025,133.9842,134.0039,6233.0
2023-05-01 12:25:00,136.04,136.08,135.99,136.01,3845.0,134.0532,134.0926,134.0039,134.0236,3845.0
2023-05-01 12:30:00,135.99,136.27,135.99,136.27,3032.0,134.0039,134.2798,134.0039,134.2798,3032.0
2023-05-01 12:35:00,136.28,136.42,136.22,136.42,2465.0,134.2897,134.4277,134.2306,134.4277,2465.0
2023-05-01 12:40:00,136.32,136.38,136.28,136.28,3392.0,134.3291,134.3882,134.2897,134.2897,3392.0
2023-05-01 12:45:00,136.32,136.39,136.24,136.25,2200.0,134.3291,134.3981,134.2503,134.2601,2200.0
2023-05-01 12:50:00,136.34,136.39,136.29,136.31,1990.0,134.3488,134.3981,134.2996,134.3193,1990.0
2023-05-01 12:55:00,136.31,136.51,136.27,136.27,9868.0,134.3193,134.5163,134.2798,134.2798,9868.0
2023-05-01 13:00:00,136.31,136.47,136.27,136.36,2566.0,134.3193,134.4769,134.2798,134.3685,2566.0
2023-05-01 13:05:00,136.42,136.42,136.21,136.23,6187.0,134.4277,134.4277,134.2207,134.2404,6187.0
2023-05-01 13:10:00,136.24,136.43,136.22,136.42,15456.0,134.2503,134.4375,134.2306,134.4277,15456.0
2023-05-01 13:15:00,136.47,136.55,136.34,136.4,2324.0,134.4769,134.5558,134.3488,134.4079,2324.0
2023-05-01 13:20:00,136.37,136.52,136.37,136.43,1077.0,134.3784,134.5262,134.3784,134.4375,1077.0
2023-05-01 13:25:00,136.44,136.48,136.41,136.41,500.0,134.4474,134.4868,134.4178,134.4178,500.0
2023-05-01 13:30:00,136.37,136.38,136.31,136.38,916.0,134.3784,134.3882,134.3193,134.3882,916.0
2023-05-01 13:35:00,136.4,136.4,136.19,136.23,2169.0,134.4079,134.4079,134.201,134.2404,2169.0
2023-05-01 13:40:00,136.28,136.3,136.11,136.11,500.0,134.2897,134.3094,134.1222,134.1222,500.0
2023-05-01 13:45:00,136.06,136.34,136.06,136.23,3206.0,134.0729,134.3488,134.0729,134.2404,3206.0
2023-05-01 13:50:00,136.22,136.33,136.06,136.1,843.0,134.2306,134.339,134.0729,134.1123,843.0
2023-05-01 13:55:00,136.11,136.2,136.07,136.09,2416.0,134.1222,134.2109,134.0828,134.1025,2416.0
2023-05-01 14:00:00,136.15,136.21,136.07,136.11,2902.0,134.1616,134.2207,134.0828,134.1222,2902.0
2023-05-01 14:05:00,136.11,136.16,135.83,135.93,14254.0,134.1222,134.1715,133.8463,133.9448,14254.0
2023-05-01 14:10:00,135.99,135.99,135.84,135.9,3053.0,134.0039,134.0039,133.8561,133.9152,3053.0
2023-05-01 14:15:00,135.9,136.03,135.89,135.97,20100.0,133.9152,134.0434,133.9054,133.9842,20100.0
2023-05-01 14:20:00,136.01,136.15,135.97,135.97,3928.0,134.0236,134.1616,133.9842,133.9842,3928.0
2023-05-01 14:25:00,136.02,136.07,135.95,136.05,1840.0,134.0335,134.0828,133.9645,134.0631,1840.0
2023-05-01 14:30:00,136.07,136.07,135.89,135.9,5256.0,134.0828,134.0828,133.9054,133.9152,5256.0
2023-05-01 14:35:00,135.84,135.91,135.77,135.91,3534.0,133.8561,133.9251,133.7871,133.9251,3534.0
2023-05-01 14:40:00,135.9,136.11,135.89,136.03,3320.0,133.9152,134.1222,133.9054,134.0434,3320.0
2023-05-01 14:45:00,136.05,136.15,136.01,136.13,2622.0,134.0631,134.1616,134.0236,134.1419,2622.0
2023-05-01 14:50:00,136.15,136.16,136.04,136.14,7028.0,134.1616,134.1715,134.0532,134.1517,7028.0
2023-05-01 14:55:00,136.12,136.15,135.93,135.95,22014.0,134.132,134.1616,133.9448,133.9645,22014.0
2023-05-01 15:00:00,135.98,136.0,135.82,135.89,2735.0,133.9941,134.0138,133.8364,133.9054,2735.0
2023-05-01 15:05:00,135.94,136.08,135.94,136.02,1236.0,133.9547,134.0926,133.9547,134.0335,1236.0
2023-05-01 15:10:00,136.05,136.13,136.02,136.06,2868.0,134.0631,134.1419,134.0335,134.0729,2868.0
2023-05-01 15:15:00,136.06,136.2,136.06,136.13,8380.0,134.0729,134.2109,134.0729,134.1419,8380.0
2023-05-01 15:20:00,136.15,136.2,136.01,136.07,7093.0,134.1616,134.2109,134.0236,134.0828,7093.0
2023-05-01 15:25:00,136.08,136.19,136.08,136.09,3974.0,134.0926,134.201,134.0926,134.1025,3974.0
2023-05-01 15:30:00,136.09,136.15,135.98,136.06,7620.0,134.1025,134.1616,133.9941,134.0729,7620.0
2023-05-01 15:35:00,136.06,136.06,135.84,135.86,6954.0,134.0729,134.0729,133.8561,133.8758,6954.0
2023-05-01 15:40:00,135.82,136.21,135.82,136.17,14813.0,133.8364,134.2207,133.8364,134.1813,14813.0
2023-05-01 15:45:00,136.15,136.35,136.15,136.34,11989.0,134.1616,134.3587,134.1616,134.3488,11989.0
2023-05-01 15:50:00,136.37,136.54,136.29,136.5,52582.0,134.3784,134.5459,134.2996,134.5065,52582.0
2023-05-01 15:55:00,136.5,136.5,136.06,136.07,65189.0,134.5065,134.5065,134.0729,134.0828,65189.0
2023-05-02 09:30:00,135.02,136.0,135.02,135.94,26695.0,133.0481,134.0138,133.0481,133.9547,26695.0
2023-05-02 09:35:00,135.81,135.81,135.44,135.61,5569.0,133.8266,133.8266,133.462,133.6295,5569.0
2023-05-02 09:40:00,135.76,135.97,135.64,135.76,5930.0,133.7773,133.9842,133.659,133.7773,5930.0
2023-05-02 09:45:00,135.76,136.57,135.76,136.57,2569.0,133.7773,134.5755,133.7773,134.5755,2569.0
2023-05-02 09:50:00,136.59,136.64,136.26,136.33,8223.0,134.5952,134.6444,134.27,134.339,8223.0
2023-05-02 09:55:00,136.4,137.16,136.4,136.93,15276.0,134.4079,135.1568,134.4079,134.9302,15276.0
2023-05-02 10:00:00,136.88,137.11,136.46,136.46,14016.0,134.8809,135.1076,134.4671,134.4671,14016.0
2023-05-02 10:05:00,136.38,136.51,136.24,136.31,7798.0,134.3882,134.5163,134.2503,134.3193,7798.0
2023-05-02 10:10:00,136.31,136.35,135.41,135.54,16883.0,134.3193,134.3587,133.4324,133.5605,16883.0
2023-05-02 10:15:00,135.43,136.0,135.43,135.96,5190.0,133.4521,134.0138,133.4521,133.9744,5190.0
2023-05-02 10:20:00,135.87,135.87,135.38,135.46,6684.0,133.8857,133.8857,133.4028,133.4817,6684.0
2023-05-02 10:25:00,135.42,135.74,135.33,135.35,9111.0,133.4423,133.7576,133.3536,133.3733,9111.0
2023-05-02 10:30:00,135.34,135.34,135.14,135.18,5992.0,133.3634,133.3634,133.1663,133.2058,5992.0
2023-05-02 10:35:00,135.2,135.28,134.93,134.93,5451.0,133.2255,133.3043,132.9594,132.9594,5451.0
2023-05-02 10:40:00,134.94,135.52,134.94,135.14,7826.0,132.9693,133.5408,132.9693,133.1663,7826.0
2023-05-02 10:45:00,135.09,135.12,134.84,134.91,6227.0,133.1171,133.1466,132.8707,132.9397,6227.0
2023-05-02 10:50:00,135.03,135.07,134.81,135.07,3131.0,133.058,133.0974,132.8412,133.0974,3131.0
2023-05-02 10:55:00,135.05,135.24,134.92,135.01,5362.0,133.0777,133.2649,132.9496,133.0382,5362.0
2023-05-02 11:00:00,135.02,135.05,134.58,134.8,8123.0,133.0481,133.0777,132.6145,132.8313,8123.0
2023-05-02 11:05:00,134.83,134.89,134.69,134.81,6830.0,132.8609,132.92,132.7229,132.8412,6830.0
2023-05-02 11:10:00,134.77,134.85,134.68,134.79,3617.0,132.8018,132.8806,132.7131,132.8215,3617.0
2023-05-02 11:15:00,134.78,134.78,134.51,134.63,9611.0,132.8116,132.8116,132.5455,132.6638,9611.0
2023-05-02 11:20:00,134.63,134.75,134.56,134.66,14648.0,132.6638,132.782,132.5948,132.6934,14648.0
2023-05-02 11:25:00,134.6,134.89,134.56,134.85,6233.0,132.6342,132.92,132.5948,132.8806,6233.0
2023-05-02 11:30:00,134.87,134.94,134.67,134.77,10582.0,132.9003,132.9693,132.7032,132.8018,10582.0
2023-05-02 11:35:00,134.86,135.18,134.81,135.0,18308.0,132.8904,133.2058,132.8412,133.0284,18308.0
2023-05-02 11:40:00,135.01,135.36,135.01,135.36,5149.0,133.0382,133.3831,133.0382,133.3831,5149.0
2023-05-02 11:45:00,135.3,135.34,135.07,135.23,8314.0,133.324,133.3634,133.0974,133.255,8314.0
2023-05-02 11:50:00,135.24,135.33,135.11,135.29,17080.0,133.2649,133.3536,133.1368,133.3142,17080.0
2023-05-02 11:55:00,135.27,135.41,135.18,135.41,6587.0,133.2945,133.4324,133.2058,133.4324,6587.0
2023-05-02 12:00:00,135.34,135.36,135.1,135.22,15841.0,133.3634,133.3831,133.1269,133.2452,15841.0
2023-05-02 12:05:00,135.34,135.48,135.34,135.41,2437.0,133.3634,133.5014,133.3634,133.4324,2437.0
2023-05-02 12:10:00,135.33,135.44,135.29,135.39,5102.0,133.3536,133.462,133.3142,133.4127,5102.0
2023-05-02 12:15:00,135.37,135.37,135.24,135.36,6250.0,133.393,133.393,133.2649,133.3831,6250.0
2023-05-02 12:20:00,135.39,135.4,135.28,135.4,2553.0,133.4127,133.4226,133.3043,133.4226,2553.0
2023-05-02 12:25:00,135.38,135.38,135.31,135.37,2889.0,133.4028,133.4028,133.3339,133.393,2889.0
2023-05-02 12:30:00,135.41,135.48,135.37,135.38,14665.0,133.4324,133.5014,133.393,133.4028,14665.0
2023-05-02 12:35:00,135.36,135.47,135.27,135.27,5744.0,133.3831,133.4915,133.2945,133.2945,5744.0
2023-05-02 12:40:00,135.3,135.34,135.26,135.31,4333.0,133.324,133.3634,133.2846,133.3339,4333.0
2023-05-02 12:45:00,135.35,135.4,135.26,135.35,6585.0,133.3733,133.4226,133.2846,133.3733,6585.0
2023-05-02 12:50:00,135.37,135.53,135.37,135.49,9558.0,133.393,133.5507,133.393,133.5112,9558.0
2023-05-02 12:55:00,135.52,135.67,135.47,135.67,16127.0,133.5408,133.6886,133.4915,133.6886,16127.0
2023-05-02 13:00:00,135.68,135.68,135.38,135.58,5006.0,133.6985,133.6985,133.4028,133.5999,5006.0
2023-05-02 13:05:00,135.64,135.67,135.54,135.61,4214.0,133.659,133.6886,133.5605,133.6295,4214.0
2023-05-02 13:10:00,135.65,135.69,135.61,135.69,1917.0,133.6689,133.7083,133.6295,133.7083,1917.0
2023-05-02 13:15:00,135.67,135.71,135.59,135.67,8822.0,133.6886,133.728,133.6098,133.6886,8822.0
2023-05-02 13:20:00,135.67,135.77,135.66,135.77,2024.0,133.6886,133.7871,133.6788,133.7871,2024.0
2023-05-02 13:25:00,135.79,135.87,135.75,135.75,3950.0,133.8069,133.8857,133.7674,133.7674,3950.0
2023-05-02 13:30:00,135.77,135.8,135.65,135.72,6369.0,133.7871,133.8167,133.6689,133.7379,6369.0
2023-05-02 13:35:00,135.74,135.93,135.74,135.86,2472.0,133.7576,133.9448,133.7576,133.8758,2472.0
2023-05-02 13:40:00,135.89,135.91,135.84,135.86,3409.0,133.9054,133.9251,133.8561,133.8758,3409.0
2023-05-02 13:45:00,135.87,136.02,135.86,136.0,5671.0,133.8857,134.0335,133.8758,134.0138,5671.0
2023-05-02 13:50:00,136.0,136.14,135.97,136.1,11908.0,134.0138,134.1517,133.9842,134.1123,11908.0
2023-05-02 13:55:00,136.15,136.25,136.0,136.01,8530.0,134.1616,134.2601,134.0138,134.0236,8530.0
2023-05-02 14:00:00,136.08,136.08,135.72,135.73,11144.0,134.0926,134.0926,133.7379,133.7477,11144.0
2023-05-02 14:05:00,135.79,135.79,135.68,135.7,12878.0,133.8069,133.8069,133.6985,133.7182,12878.0
2023-05-02 14:10:00,135.7,135.74,135.37,135.43,9151.0,133.7182,133.7576,133.393,133.4521,9151.0
2023-05-02 14:15:00,135.39,135.43,135.22,135.33,6192.0,133.4127,133.4521,133.2452,133.3536,6192.0
2023-05-02 14:20:00,135.34,135.37,135.2,135.33,4559.0,133.3634,133.393,133.2255,133.3536,4559.0
2023-05-02 14:25:00,135.38,135.43,135.17,135.22,9167.0,133.4028,133.4521,133.1959,133.2452,9167.0
2023-05-02 14:30:00,135.17,135.22,135.08,135.14,13280.0,133.1959,133.2452,133.1072,133.1663,13280.0
2023-05-02 14:35:00,135.16,135.33,135.15,135.31,14730.0,133.1861,133.3536,133.1762,133.3339,14730.0
2023-05-02 14:40:00,135.31,135.45,135.17,135.45,8531.0,133.3339,133.4718,133.1959,133.4718,8531.0
2023-05-02 14:45:00,135.5,135.61,135.48,135.56,7289.0,133.5211,133.6295,133.5014,133.5802,7289.0
2023-05-02 14:50:00,135.56,135.66,135.53,135.61,13497.0,133.5802,133.6788,133.5507,133.6295,13497.0
2023-05-02 14:55:00,135.58,135.61,135.52,135.55,6545.0,133.5999,133.6295,133.5408,133.5704,6545.0
2023-05-02 15:00:00,135.55,135.58,135.2,135.22,16589.0,133.5704,133.5999,133.2255,133.2452,16589.0
2023-05-02 15:05:00,135.22,135.31,135.21,135.28,10482.0,133.2452,133.3339,133.2353,133.3043,10482.0
2023-05-02 15:10:00,135.31,135.45,135.31,135.38,6459.0,133.3339,133.4718,133.3339,133.4028,6459.0
2023-05-02 15:15:00,135.35,135.36,135.0,135.15,10305.0,133.3733,133.3831,133.0284,133.1762,10305.0
2023-05-02 15:20:00,135.13,135.13,134.97,134.97,13286.0,133.1565,133.1565,132.9988,132.9988,13286.0
2023-05-02 15:25:00,134.97,135.13,134.92,135.09,16282.0,132.9988,133.1565,132.9496,133.1171,16282.0
2023-05-02 15:30:00,135.11,135.11,134.73,134.76,16741.0,133.1368,133.1368,132.7623,132.7919,16741.0
2023-05-02 15:35:00,134.76,134.76,134.61,134.64,16715.0,132.7919,132.7919,132.6441,132.6737,16715.0
2023-05-02 15:40:00,134.61,134.71,134.57,134.61,21090.0,132.6441,132.7426,132.6047,132.6441,21090.0
2023-05-02 15:45:00,134.62,134.62,134.25,134.37,41116.0,132.6539,132.6539,132.2893,132.4076,41116.0
2023-05-02 15:50:00,134.34,134.57,134.29,134.39,72715.0,132.378,132.6047,132.3288,132.4273,72715.0
2023-05-02 15:55:00,134.41,134.59,134.28,134.53,168743.0,132.447,132.6244,132.3189,132.5653,168743.0
2023-05-03 09:30:00,135.89,136.15,134.96,136.06,16825.0,133.9054,134.1616,132.989,134.0729,16825.0
2023-05-03 09:35:00,136.08,136.44,135.89,136.0,7718.0,134.0926,134.4474,133.9054,134.0138,7718.0
2023-05-03 09:40:00,135.98,135.98,135.57,135.77,5969.0,133.9941,133.9941,133.5901,133.7871,5969.0
2023-05-03 09:45:00,135.77,136.11,135.72,135.87,7153.0,133.7871,134.1222,133.7379,133.8857,7153.0
2023-05-03 09:50:00,135.96,136.54,135.89,136.34,18892.0,133.9744,134.5459,133.9054,134.3488,18892.0
2023-05-03 09:55:00,136.28,136.53,136.07,136.53,9632.0,134.2897,134.536,134.0828,134.536,9632.0
2023-05-03 10:00:00,136.42,136.48,136.09,136.19,11802.0,134.4277,134.4868,134.1025,134.201,11802.0
2023-05-03 10:05:00,136.32,136.33,136.06,136.18,5978.0,134.3291,134.339,134.0729,134.1912,5978.0
2023-05-03 10:10:00,136.21,136.22,135.98,136.06,23770.0,134.2207,134.2306,133.9941,134.0729,23770.0
2023-05-03 10:15:00,136.06,136.18,136.06,136.12,6021.0,134.0729,134.1912,134.0729,134.132,6021.0
2023-05-03 10:20:00,136.17,136.2,135.47,135.47,42764.0,134.1813,134.2109,133.4915,133.4915,42764.0
2023-05-03 10:25:00,135.5,135.5,135.34,135.44,4043.0,133.5211,133.5211,133.3634,133.462,4043.0
2023-05-03 10:30:00,135.42,135.53,135.35,135.39,3535.0,133.4423,133.5507,133.3733,133.4127,3535.0
2023-05-03 10:35:00,135.45,135.81,135.44,135.65,6813.0,133.4718,133.8266,133.462,133.6689,6813.0
2023-05-03 10:40:00,135.67,135.68,135.45,135.52,3534.0,133.6886,133.6985,133.4718,133.5408,3534.0
2023-05-03 10:45:00,135.49,135.51,135.19,135.19,4441.0,133.5112,133.5309,133.2156,133.2156,4441.0
2023-05-03 10:50:00,135.23,135.24,135.0,135.0,4404.0,133.255,133.2649,133.0284,133.0284,4404.0
2023-05-03 10:55:00,135.08,135.38,135.04,135.28,8431.0,133.1072,133.4028,133.0678,133.3043,8431.0
2023-05-03 11:00:00,135.23,135.3,134.99,134.99,2569.0,133.255,133.324,133.0185,133.0185,2569.0
2023-05-03 11:05:00,134.98,135.01,134.87,134.98,9254.0,133.0087,133.0382,132.9003,133.0087,9254.0
2023-05-03 11:10:00,134.96,134.96,134.73,134.88,12871.0,132.989,132.989,132.7623,132.9101,12871.0
2023-05-03 11:15:00,134.86,135.0,134.75,134.99,27498.0,132.8904,133.0284,132.782,133.0185,27498.0
2023-05-03 11:20:00,134.97,135.18,134.96,135.18,12293.0,132.9988,133.2058,132.989,133.2058,12293.0
2023-05-03 11:25:00,135.22,135.23,134.97,135.13,4571.0,133.2452,133.255,132.9988,133.1565,4571.0
2023-05-03 11:30:00,135.08,135.32,134.98,135.21,6090.0,133.1072,133.3437,133.0087,133.2353,6090.0
2023-05-03 11:35:00,135.34,135.35,135.23,135.28,2994.0,133.3634,133.3733,133.255,133.3043,2994.0
2023-05-03 11:40:00,135.28,135.35,135.18,135.31,6542.0,133.3043,133.3733,133.2058,133.3339,6542.0
2023-05-03 11:45:00,135.38,135.48,135.32,135.45,5566.0,133.4028,133.5014,133.3437,133.4718,5566.0
2023-05-03 11:50:00,135.49,135.74,135.44,135.73,42594.0,133.5112,133.7576,133.462,133.7477,42594.0
2023-05-03 11:55:00,135.87,136.07,135.82,135.84,4476.0,133.8857,134.0828,133.8364,133.8561,4476.0
2023-05-03 12:00:00,135.88,136.0,135.88,136.0,2335.0,133.8955,134.0138,133.8955,134.0138,2335.0
2023-05-03 12:05:00,136.01,136.1,135.95,135.95,3529.0,134.0236,134.1123,133.9645,133.9645,3529.0
2023-05-03 12:10:00,135.96,135.98,135.88,135.98,2200.0,133.9744,133.9941,133.8955,133.9941,2200.0
2023-05-03 12:15:00,136.02,136.16,135.94,135.94,5991.0,134.0335,134.1715,133.9547,133.9547,5991.0
2023-05-03 12:20:00,135.9,135.95,135.68,135.87,11224.0,133.9152,133.9645,133.6985,133.8857,11224.0
2023-05-03 12:25:00,135.87,136.0,135.86,135.94,3922.0,133.8857,134.0138,133.8758,133.9547,3922.0
2023-05-03 12:30:00,135.9,135.96,135.75,135.82,4848.0,133.9152,133.9744,133.7674,133.8364,4848.0
2023-05-03 12:35:00,135.81,135.83,135.75,135.81,1590.0,133.8266,133.8463,133.7674,133.8266,1590.0
2023-05-03 12:40:00,135.85,135.88,135.77,135.77,4180.0,133.866,133.8955,133.7871,133.7871,4180.0
2023-05-03 12:45:00,135.77,135.94,135.75,135.87,5586.0,133.7871,133.9547,133.7674,133.8857,5586.0
2023-05-03 12:50:00,135.88,136.01,135.87,135.95,10339.0,133.8955,134.0236,133.8857,133.9645,10339.0
2023-05-03 12:55:00,135.99,136.18,135.99,136.11,3600.0,134.0039,134.1912,134.0039,134.1222,3600.0
2023-05-03 13:00:00,136.14,136.26,136.12,136.24,3561.0,134.1517,134.27,134.132,134.2503,3561.0
2023-05-03 13:05:00,136.22,136.39,136.22,136.3,2647.0,134.2306,134.3981,134.2306,134.3094,2647.0
2023-05-03 13:10:00,136.31,136.42,136.31,136.36,1600.0,134.3193,134.4277,134.3193,134.3685,1600.0
2023-05-03 13:15:00,136.38,136.44,136.35,136.4,1394.0,134.3882,134.4474,134.3587,134.4079,1394.0
2023-05-03 13:20:00,136.38,136.47,136.3,136.3,2312.0,134.3882,134.4769,134.3094,134.3094,2312.0
2023-05-03 13:25:00,136.36,136.36,136.16,136.32,5483.0,134.3685,134.3685,134.1715,134.3291,5483.0
2023-05-03 13:30:00,136.37,136.42,136.31,136.31,2350.0,134.3784,134.4277,134.3193,134.3193,2350.0
2023-05-03 13:35:00,136.31,136.45,136.3,136.38,2413.0,134.3193,134.4572,134.3094,134.3882,2413.0
2023-05-03 13:40:00,136.38,136.48,136.31,136.32,3130.0,134.3882,134.4868,134.3193,134.3291,3130.0
2023-05-03 13:45:00,136.3,136.3,135.82,135.87,5834.0,134.3094,134.3094,133.8364,133.8857,5834.0
2023-05-03 13:50:00,135.87,135.87,135.8,135.84,2352.0,133.8857,133.8857,133.8167,133.8561,2352.0
2023-05-03 13:55:00,135.82,135.99,135.77,135.87,9969.0,133.8364,134.0039,133.7871,133.8857,9969.0
2023-05-03 14:00:00,135.78,136.14,135.6,135.87,5749.0,133.797,134.1517,133.6196,133.8857,5749.0
2023-05-03 14:05:00,135.9,136.21,135.9,135.97,2885.0,133.9152,134.2207,133.9152,133.9842,2885.0
2023-05-03 14:10:00,135.96,136.15,135.89,136.15,2798.0,133.9744,134.1616,133.9054,134.1616,2798.0
2023-05-03 14:15:00,136.21,136.29,136.15,136.29,2498.0,134.2207,134.2996,134.1616,134.2996,2498.0
2023-05-03 14:20:00,136.1,136.4,136.1,136.26,1402.0,134.1123,134.4079,134.1123,134.27,1402.0
2023-05-03 14:25:00,136.21,136.32,136.17,136.17,500.0,134.2207,134.3291,134.1813,134.1813,500.0
2023-05-03 14:30:00,136.22,136.26,135.92,136.06,4761.0,134.2306,134.27,133.935,134.0729,4761.0
2023-05-03 14:35:00,135.65,136.24,135.45,136.23,3246.0,133.6689,134.2503,133.4718,134.2404,3246.0
2023-05-03 14:40:00,136.23,136.54,135.94,135.94,3589.0,134.2404,134.5459,133.9547,133.9547,3589.0
2023-05-03 14:45:00,136.04,136.15,135.83,135.89,8671.0,134.0532,134.1616,133.8463,133.9054,8671.0
2023-05-03 14:50:00,135.88,136.25,135.7,136.25,14541.0,133.8955,134.2601,133.7182,134.2601,14541.0
2023-05-03 14:55:00,136.17,136.33,136.01,136.23,3358.0,134.1813,134.339,134.0236,134.2404,3358.0
2023-05-03 15:00:00,136.24,136.33,135.85,136.02,22339.0,134.2503,134.339,133.866,134.0335,22339.0
2023-05-03 15:05:00,136.03,136.31,135.83,135.9,38192.0,134.0434,134.3193,133.8463,133.9152,38192.0
2023-05-03 15:10:00,135.66,135.79,135.38,135.56,3760.0,133.6788,133.8069,133.4028,133.5802,3760.0
2023-05-03 15:15:00,135.5,135.87,135.44,135.77,17966.0,133.5211,133.8857,133.462,133.7871,17966.0
2023-05-03 15:20:00,135.65,135.91,135.34,135.88,17634.0,133.6689,133.9251,133.3634,133.8955,17634.0
2023-05-03 15:25:00,135.86,135.98,135.4,135.41,3434.0,133.8758,133.9941,133.4226,133.4324,3434.0
2023-05-03 15:30:00,135.27,135.36,135.0,135.34,8960.0,133.2945,133.3831,133.0284,133.3634,8960.0
2023-05-03 15:35:00,135.31,135.4,135.17,135.17,4300.0,133.3339,133.4226,133.1959,133.1959,4300.0
2023-05-03 15:40:00,135.09,135.25,134.97,135.18,10919.0,133.1171,133.2747,132.9988,133.2058,10919.0
2023-05-03 15:45:00,135.07,135.26,134.88,134.88,12783.0,133.0974,133.2846,132.9101,132.9101,12783.0
2023-05-03 15:50:00,134.88,134.97,134.76,134.78,16734.0,132.9101,132.9988,132.7919,132.8116,16734.0
2023-05-03 15:55:00,134.69,134.89,134.63,134.81,60056.0,132.7229,132.92,132.6638,132.8412,60056.0
2023-05-04 09:30:00,135.38,135.38,134.69,135.25,25772.0,133.4028,133.4028,132.7229,133.2747,25772.0
2023-05-04 09:35:00,135.24,135.25,134.61,134.61,2460.0,133.2649,133.2747,132.6441,132.6441,2460.0
2023-05-04 09:40:00,134.61,134.93,134.56,134.62,6933.0,132.6441,132.9594,132.5948,132.6539,6933.0
2023-05-04 09:45:00,134.74,135.36,134.67,135.36,4730.0,132.7722,133.3831,132.7032,133.3831,4730.0
2023-05-04 09:50:00,135.28,135.52,135.28,135.48,5666.0,133.3043,133.5408,133.3043,133.5014,5666.0
2023-05-04 09:55:00,135.97,136.04,135.62,135.67,5848.0,133.9842,134.0532,133.6393,133.6886,5848.0
2023-05-04 10:00:00,135.65,135.92,135.45,135.56,7841.0,133.6689,133.935,133.4718,133.5802,7841.0
2023-05-04 10:05:00,135.66,135.82,135.15,135.24,5833.0,133.6788,133.8364,133.1762,133.2649,5833.0
2023-05-04 10:10:00,135.22,135.28,134.87,134.89,3706.0,133.2452,133.3043,132.9003,132.92,3706.0
2023-05-04 10:15:00,134.79,135.18,134.7,134.9,18438.0,132.8215,133.2058,132.7328,132.9299,18438.0
2023-05-04 10:20:00,134.92,134.92,134.52,134.72,4788.0,132.9496,132.9496,132.5554,132.7525,4788.0
2023-05-04 10:25:00,134.67,134.67,134.36,134.51,5385.0,132.7032,132.7032,132.3977,132.5455,5385.0
2023-05-04 10:30:00,134.43,134.83,134.42,134.77,24566.0,132.4667,132.8609,132.4569,132.8018,24566.0
2023-05-04 10:35:00,134.75,134.83,134.41,134.49,8159.0,132.782,132.8609,132.447,132.5258,8159.0
2023-05-04 10:40:00,134.52,134.9,134.52,134.89,7718.0,132.5554,132.9299,132.5554,132.92,7718.0
2023-05-04 10:45:00,134.82,135.41,134.78,135.19,4210.0,132.851,133.4324,132.8116,133.2156,4210.0
2023-05-04 10:50:00,135.12,135.51,135.12,135.49,7065.0,133.1466,133.5309,133.1466,133.5112,7065.0
2023-05-04 10:55:00,135.53,135.53,135.24,135.26,4405.0,133.5507,133.5507,133.2649,133.2846,4405.0
2023-05-04 11:00:00,135.27,135.36,134.87,134.87,2186.0,133.2945,133.3831,132.9003,132.9003,2186.0
2023-05-04 11:05:00,134.95,135.48,134.94,135.38,3234.0,132.9791,133.5014,132.9693,133.4028,3234.0
2023-05-04 11:10:00,135.33,135.51,135.32,135.51,2033.0,133.3536,133.5309,133.3437,133.5309,2033.0
2023-05-04 11:15:00,135.5,135.5,135.18,135.18,1968.0,133.5211,133.5211,133.2058,133.2058,1968.0
2023-05-04 11:20:00,135.03,135.07,135.02,135.06,800.0,133.058,133.0974,133.0481,133.0875,800.0
2023-05-04 11:25:00,135.07,135.09,134.97,135.05,4356.0,133.0974,133.1171,132.9988,133.0777,4356.0
2023-05-04 11:30:00,134.9,134.97,134.71,134.77,1570.0,132.9299,132.9988,132.7426,132.8018,1570.0
2023-05-04 11:35:00,134.81,134.91,134.78,134.89,4052.0,132.8412,132.9397,132.8116,132.92,4052.0
2023-05-04 11:40:00,134.87,134.95,134.72,134.72,1587.0,132.9003,132.9791,132.7525,132.7525,1587.0
2023-05-04 11:45:00,134.62,134.67,134.59,134.59,1732.0,132.6539,132.7032,132.6244,132.6244,1732.0
2023-05-04 11:50:00,134.66,134.74,134.53,134.72,1601.0,132.6934,132.7722,132.5653,132.7525,1601.0
2023-05-04 11:55:00,134.63,134.71,134.51,134.51,2893.0,132.6638,132.7426,132.5455,132.5455,2893.0
2023-05-04 12:00:00,134.54,134.67,134.47,134.51,2312.0,132.5751,132.7032,132.5061,132.5455,2312.0
2023-05-04 12:05:00,134.67,134.67,134.35,134.42,3615.0,132.7032,132.7032,132.3879,132.4569,3615.0
2023-05-04 12:10:00,134.36,134.56,134.34,134.56,3108.0,132.3977,132.5948,132.378,132.5948,3108.0
2023-05-04 12:15:00,134.65,134.88,134.58,134.79,3587.0,132.6835,132.9101,132.6145,132.8215,3587.0
2023-05-04 12:20:00,134.89,135.08,134.88,135.08,2457.0,132.92,133.1072,132.9101,133.1072,2457.0
2023-05-04 12:25:00,135.09,135.09,135.03,135.06,2495.0,133.1171,133.1171,133.058,133.0875,2495.0
2023-05-04 12:30:00,135.06,135.13,134.77,134.77,4778.0,133.0875,133.1565,132.8018,132.8018,4778.0
2023-05-04 12:35:00,134.86,135.01,134.81,135.0,1560.0,132.8904,133.0382,132.8412,133.0284,1560.0
2023-05-04 12:40:00,134.94,134.95,134.84,134.84,938.0,132.9693,132.9791,132.8707,132.8707,938.0
2023-05-04 12:45:00,134.81,134.85,134.68,134.85,4672.0,132.8412,132.8806,132.7131,132.8806,4672.0
2023-05-04 12:50:00,134.79,134.79,134.63,134.7,1472.0,132.8215,132.8215,132.6638,132.7328,1472.0
2023-05-04 12:55:00,134.9,134.96,134.83,134.84,2364.0,132.9299,132.989,132.8609,132.8707,2364.0
2023-05-04 13:00:00,134.84,134.84,134.69,134.74,2877.0,132.8707,132.8707,132.7229,132.7722,2877.0
2023-05-04 13:05:00,134.73,134.87,134.73,134.78,9114.0,132.7623,132.9003,132.7623,132.8116,9114.0
2023-05-04 13:10:00,134.89,134.94,134.67,134.7,4037.0,132.92,132.9693,132.7032,132.7328,4037.0
2023-05-04 13:15:00,134.73,135.03,134.73,134.96,2966.0,132.7623,133.058,132.7623,132.989,2966.0
2023-05-04 13:20:00,134.97,135.23,134.96,135.18,2049.0,132.9988,133.255,132.989,133.2058,2049.0
2023-05-04 13:25:00,135.19,135.19,134.95,134.95,2618.0,133.2156,133.2156,132.9791,132.9791,2618.0
2023-05-04 13:30:00,134.96,135.06,134.91,135.03,5283.0,132.989,133.0875,132.9397,133.058,5283.0
2023-05-04 13:35:00,134.96,134.99,134.87,134.87,2532.0,132.989,133.0185,132.9003,132.9003,2532.0
2023-05-04 13:40:00,134.91,134.91,134.76,134.78,1131.0,132.9397,132.9397,132.7919,132.8116,1131.0
2023-05-04 13:45:00,134.73,134.76,134.46,134.46,3178.0,132.7623,132.7919,132.4963,132.4963,3178.0
2023-05-04 13:50:00,134.46,134.57,134.41,134.57,5705.0,132.4963,132.6047,132.447,132.6047,5705.0
2023-05-04 13:55:00,134.57,134.62,134.47,134.58,2982.0,132.6047,132.6539,132.5061,132.6145,2982.0
2023-05-04 14:00:00,134.59,134.59,134.45,134.52,2788.0,132.6244,132.6244,132.4864,132.5554,2788.0
2023-05-04 14:05:00,134.6,134.68,134.53,134.55,1239.0,132.6342,132.7131,132.5653,132.585,1239.0
2023-05-04 14:10:00,134.55,134.59,134.39,134.48,2550.0,132.585,132.6244,132.4273,132.516,2550.0
2023-05-04 14:15:00,134.5,134.58,134.5,134.52,2128.0,132.5357,132.6145,132.5357,132.5554,2128.0
2023-05-04 14:20:00,134.56,134.56,134.3,134.35,3848.0,132.5948,132.5948,132.3386,132.3879,3848.0
2023-05-04 14:25:00,134.43,134.43,134.32,134.37,6217.0,132.4667,132.4667,132.3583,132.4076,6217.0
2023-05-04 14:30:00,134.37,134.4,134.18,134.32,11275.0,132.4076,132.4372,132.2204,132.3583,11275.0
2023-05-04 14:35:00,134.4,134.54,134.29,134.35,4121.0,132.4372,132.5751,132.3288,132.3879,4121.0
2023-05-04 14:40:00,134.28,134.3,134.12,134.19,5284.0,132.3189,132.3386,132.1612,132.2302,5284.0
2023-05-04 14:45:00,134.18,134.18,133.97,134.0,4926.0,132.2204,132.2204,132.0134,132.043,4926.0
2023-05-04 14:50:00,134.02,134.11,134.01,134.05,7345.0,132.0627,132.1514,132.0529,132.0923,7345.0
2023-05-04 14:55:00,134.11,134.37,134.07,134.35,2597.0,132.1514,132.4076,132.112,132.3879,2597.0
2023-05-04 15:00:00,134.39,134.42,134.33,134.41,3152.0,132.4273,132.4569,132.3682,132.447,3152.0
2023-05-04 15:05:00,134.41,134.63,134.4,134.42,7311.0,132.447,132.6638,132.4372,132.4569,7311.0
2023-05-04 15:10:00,134.41,134.41,134.03,134.08,6310.0,132.447,132.447,132.0726,132.1218,6310.0
2023-05-04 15:15:00,134.05,134.05,133.82,133.97,10380.0,132.0923,132.0923,131.8656,132.0134,10380.0
2023-05-04 15:20:00,133.98,134.1,133.94,134.05,5980.0,132.0233,132.1415,131.9839,132.0923,5980.0
2023-05-04 15:25:00,134.04,134.15,134.01,134.11,8703.0,132.0824,132.1908,132.0529,132.1514,8703.0
2023-05-04 15:30:00,134.11,134.36,134.11,134.32,10220.0,132.1514,132.3977,132.1514,132.3583,10220.0
2023-05-04 15:35:00,134.36,134.56,134.33,134.37,11086.0,132.3977,132.5948,132.3682,132.4076,11086.0
2023-05-04 15:40:00,134.35,134.35,133.99,134.01,9975.0,132.3879,132.3879,132.0331,132.0529,9975.0
2023-05-04 15:45:00,133.99,134.3,133.87,134.24,17892.0,132.0331,132.3386,131.9149,132.2795,17892.0
2023-05-04 15:50:00,134.23,134.23,133.81,134.03,23849.0,132.2696,132.2696,131.8558,132.0726,23849.0
2023-05-04 15:55:00,134.01,134.01,133.76,133.92,68396.0,132.0529,132.0529,131.8065,131.9642,68396.0
2023-05-05 09:30:00,135.3,135.41,134.72,134.72,17997.0,133.324,133.4324,132.7525,132.7525,17997.0
2023-05-05 09:35:00,134.62,134.63,133.78,133.92,10551.0,132.6539,132.6638,131.8262,131.9642,10551.0
2023-05-05 09:40:00,134.08,134.1,133.48,133.48,7761.0,132.1218,132.1415,131.5306,131.5306,7761.0
2023-05-05 09:45:00,133.5,133.5,132.9,132.93,9536.0,131.5503,131.5503,130.9591,130.9886,9536.0
2023-05-05 09:50:00,132.96,132.96,131.9,132.0,27456.0,131.0182,131.0182,129.9737,130.0722,27456.0
2023-05-05 09:55:00,132.06,132.37,132.05,132.14,8558.0,130.1313,130.4368,130.1215,130.2102,8558.0
2023-05-05 10:00:00,132.25,133.17,132.25,132.99,8175.0,130.3186,131.2251,130.3186,131.0477,8175.0
2023-05-05 10:05:00,132.95,132.96,132.5,132.5,12525.0,131.0083,131.0182,130.5649,130.5649,12525.0
2023-05-05 10:10:00,132.59,132.68,132.3,132.45,13308.0,130.6536,130.7423,130.3678,130.5156,13308.0
2023-05-05 10:15:00,132.34,132.61,132.34,132.49,9462.0,130.4072,130.6733,130.4072,130.5551,9462.0
2023-05-05 10:20:00,132.55,132.62,132.4,132.55,25170.0,130.6142,130.6832,130.4664,130.6142,25170.0
2023-05-05 10:25:00,132.64,132.88,132.56,132.69,22504.0,130.7029,130.9394,130.624,130.7521,22504.0
2023-05-05 10:30:00,132.64,132.8,132.52,132.56,9572.0,130.7029,130.8605,130.5846,130.624,9572.0
2023-05-05 10:35:00,132.59,132.8,132.58,132.69,19039.0,130.6536,130.8605,130.6437,130.7521,19039.0
2023-05-05 10:40:00,132.69,132.83,132.55,132.63,25921.0,130.7521,130.8901,130.6142,130.693,25921.0
2023-05-05 10:45:00,132.63,132.88,132.61,132.76,26248.0,130.693,130.9394,130.6733,130.8211,26248.0
2023-05-05 10:50:00,132.78,133.12,132.75,133.0,4900.0,130.8408,131.1759,130.8113,131.0576,4900.0
2023-05-05 10:55:00,133.0,133.14,132.73,132.84,6041.0,131.0576,131.1956,130.7915,130.8999,6041.0
2023-05-05 11:00:00,132.93,133.04,132.8,133.03,5000.0,130.9886,131.097,130.8605,131.0872,5000.0
2023-05-05 11:05:00,133.06,133.32,132.93,132.93,5781.0,131.1167,131.3729,130.9886,130.9886,5781.0
2023-05-05 11:10:00,132.84,132.87,132.68,132.87,3375.0,130.8999,130.9295,130.7423,130.9295,3375.0
2023-05-05 11:15:00,133.12,133.12,132.75,132.75,2774.0,131.1759,131.1759,130.8113,130.8113,2774.0
2023-05-05 11:20:00,132.75,132.86,132.62,132.86,8122.0,130.8113,130.9196,130.6832,130.9196,8122.0
2023-05-05 11:25:00,132.81,132.81,132.48,132.76,7152.0,130.8704,130.8704,130.5452,130.8211,7152.0
2023-05-05 11:30:00,132.79,132.92,132.69,132.92,5067.0,130.8507,130.9788,130.7521,130.9788,5067.0
2023-05-05 11:35:00,132.9,132.9,132.69,132.79,2963.0,130.9591,130.9591,130.7521,130.8507,2963.0
2023-05-05 11:40:00,132.83,132.85,132.72,132.85,1959.0,130.8901,130.9098,130.7817,130.9098,1959.0
2023-05-05 11:45:00,132.77,132.98,132.76,132.93,3371.0,130.831,131.0379,130.8211,130.9886,3371.0
2023-05-05 11:50:00,132.93,132.93,132.58,132.58,4085.0,130.9886,130.9886,130.6437,130.6437,4085.0
2023-05-05 11:55:00,132.57,132.68,132.52,132.68,3943.0,130.6339,130.7423,130.5846,130.7423,3943.0
2023-05-05 12:00:00,132.65,132.68,132.52,132.54,3930.0,130.7127,130.7423,130.5846,130.6043,3930.0
2023-05-05 12:05:00,132.53,132.68,132.41,132.41,5776.0,130.5945,130.7423,130.4762,130.4762,5776.0
2023-05-05 12:10:00,132.39,132.48,132.36,132.4,2354.0,130.4565,130.5452,130.4269,130.4664,2354.0
2023-05-05 12:15:00,132.44,132.46,132.36,132.36,1557.0,130.5058,130.5255,130.4269,130.4269,1557.0
2023-05-05 12:20:00,132.4,132.57,132.39,132.56,1637.0,130.4664,130.6339,130.4565,130.624,1637.0
2023-05-05 12:25:00,132.57,132.58,132.39,132.47,8121.0,130.6339,130.6437,130.4565,130.5353,8121.0
2023-05-05 12:30:00,132.5,132.69,132.5,132.66,1912.0,130.5649,130.7521,130.5649,130.7226,1912.0
2023-05-05 12:35:00,132.63,132.65,132.56,132.58,2963.0,130.693,130.7127,130.624,130.6437,2963.0
2023-05-05 12:40:00,132.56,132.74,132.53,132.66,4488.0,130.624,130.8014,130.5945,130.7226,4488.0
2023-05-05 12:45:00,132.65,132.65,132.3,132.38,4632.0,130.7127,130.7127,130.3678,130.4467,4632.0
2023-05-05 12:50:00,132.41,132.66,132.41,132.64,1320.0,130.4762,130.7226,130.4762,130.7029,1320.0
2023-05-05 12:55:00,132.69,132.96,132.68,132.96,1000.0,130.7521,131.0182,130.7423,131.0182,1000.0
2023-05-05 13:00:00,132.96,132.99,132.84,132.84,3411.0,131.0182,131.0477,130.8999,130.8999,3411.0
2023-05-05 13:05:00,132.83,133.0,132.8,133.0,700.0,130.8901,131.0576,130.8605,131.0576,700.0
2023-05-05 13:10:00,133.0,133.13,132.97,133.03,4638.0,131.0576,131.1857,131.028,131.0872,4638.0
2023-05-05 13:15:00,133.03,133.09,132.95,132.95,1905.0,131.0872,131.1463,131.0083,131.0083,1905.0
2023-05-05 13:20:00,133.03,133.03,132.69,132.69,2312.0,131.0872,131.0872,130.7521,130.7521,2312.0
2023-05-05 13:25:00,132.76,132.83,132.7,132.76,2788.0,130.8211,130.8901,130.762,130.8211,2788.0
2023-05-05 13:30:00,132.78,132.93,132.75,132.93,3538.0,130.8408,130.9886,130.8113,130.9886,3538.0
2023-05-05 13:35:00,132.91,132.96,132.85,132.87,2727.0,130.9689,131.0182,130.9098,130.9295,2727.0
2023-05-05 13:40:00,132.87,133.07,132.86,133.02,1916.0,130.9295,131.1266,130.9196,131.0773,1916.0
2023-05-05 13:45:00,133.02,133.08,132.98,133.08,1567.0,131.0773,131.1364,131.0379,131.1364,1567.0
2023-05-05 13:50:00,133.09,133.14,133.0,133.02,1050.0,131.1463,131.1956,131.0576,131.0773,1050.0
2023-05-05 13:55:00,133.0,133.0,132.79,132.81,4648.0,131.0576,131.0576,130.8507,130.8704,4648.0
2023-05-05 14:00:00,132.85,132.92,132.79,132.88,1228.0,130.9098,130.9788,130.8507,130.9394,1228.0
2023-05-05 14:05:00,132.89,132.96,132.8,132.83,3282.0,130.9492,131.0182,130.8605,130.8901,3282.0
2023-05-05 14:10:00,132.84,132.84,132.74,132.8,3513.0,130.8999,130.8999,130.8014,130.8605,3513.0
2023-05-05 14:15:00,132.81,132.84,132.77,132.84,711.0,130.8704,130.8999,130.831,130.8999,711.0
2023-05-05 14:20:00,132.97,133.02,132.88,132.89,2891.0,131.028,131.0773,130.9394,130.9492,2891.0
2023-05-05 14:25:00,132.91,133.25,132.91,133.16,1970.0,130.9689,131.304,130.9689,131.2153,1970.0
2023-05-05 14:30:00,133.17,133.3,133.17,133.3,1200.0,131.2251,131.3532,131.2251,131.3532,1200.0
2023-05-05 14:35:00,133.37,133.49,133.33,133.49,1768.0,131.4222,131.5404,131.3828,131.5404,1768.0
2023-05-05 14:40:00,133.5,133.79,133.5,133.78,2121.0,131.5503,131.8361,131.5503,131.8262,2121.0
2023-05-05 14:45:00,133.74,133.82,133.74,133.81,953.0,131.7868,131.8656,131.7868,131.8558,953.0
2023-05-05 14:50:00,133.8,133.95,133.8,133.95,1264.0,131.8459,131.9937,131.8459,131.9937,1264.0
2023-05-05 14:55:00,133.97,134.08,133.88,133.88,2924.0,132.0134,132.1218,131.9248,131.9248,2924.0
2023-05-05 15:00:00,133.89,133.94,133.75,133.75,2770.0,131.9346,131.9839,131.7966,131.7966,2770.0
2023-05-05 15:05:00,133.79,133.83,133.76,133.83,2613.0,131.8361,131.8755,131.8065,131.8755,2613.0
2023-05-05 15:10:00,133.78,133.81,133.59,133.59,3782.0,131.8262,131.8558,131.639,131.639,3782.0
2023-05-05 15:15:00,133.64,133.68,133.47,133.47,3923.0,131.6883,131.7277,131.5207,131.5207,3923.0
2023-05-05 15:20:00,133.49,133.55,133.39,133.53,5235.0,131.5404,131.5996,131.4419,131.5799,5235.0
2023-05-05 15:25:00,133.5,133.59,133.44,133.44,20024.0,131.5503,131.639,131.4912,131.4912,20024.0
2023-05-05 15:30:00,133.43,133.57,133.42,133.42,51134.0,131.4813,131.6193,131.4715,131.4715,51134.0
2023-05-05 15:35:00,133.41,133.5,133.3,133.34,10987.0,131.4616,131.5503,131.3532,131.3926,10987.0
2023-05-05 15:40:00,133.32,133.46,133.23,133.34,77885.0,131.3729,131.5109,131.2842,131.3926,77885.0
2023-05-05 15:45:00,133.32,133.39,133.1,133.3,74869.0,131.3729,131.4419,131.1561,131.3532,74869.0
2023-05-05 15:50:00,133.29,133.37,132.93,133.19,99310.0,131.3434,131.4222,130.9886,131.2448,99310.0
2023-05-05 15:55:00,133.26,133.31,132.95,133.29,103846.0,131.3138,131.3631,131.0083,131.3434,103846.0
2023-05-08 09:30:00,134.01,134.21,133.17,133.17,27905.0,132.0529,132.2499,131.2251,131.2251,27905.0
2023-05-08 09:35:00,133.4,133.5,133.16,133.39,3469.0,131.4518,131.5503,131.2153,131.4419,3469.0
2023-05-08 09:40:00,133.44,133.51,133.27,133.4,3894.0,131.4912,131.5602,131.3237,131.4518,3894.0
2023-05-08 09:45:00,133.46,133.5,132.81,132.81,8704.0,131.5109,131.5503,130.8704,130.8704,8704.0
2023-05-08 09:50:00,132.84,132.9,132.25,132.37,3783.0,130.8999,130.9591,130.3186,130.4368,3783.0
2023-05-08 09:55:00,132.27,132.53,131.94,131.97,7366.0,130.3383,130.5945,130.0131,130.0426,7366.0
2023-05-08 10:00:00,132.17,132.44,132.16,132.16,5504.0,130.2397,130.5058,130.2299,130.2299,5504.0
2023-05-08 10:05:00,132.22,132.84,132.2,132.76,7354.0,130.289,130.8999,130.2693,130.8211,7354.0
2023-05-08 10:10:00,132.8,132.91,132.7,132.89,3055.0,130.8605,130.9689,130.762,130.9492,3055.0
2023-05-08 10:15:00,132.93,133.06,132.55,132.55,6599.0,130.9886,131.1167,130.6142,130.6142,6599.0
2023-05-08 10:20:00,132.56,132.73,132.51,132.71,4365.0,130.624,130.7915,130.5748,130.7718,4365.0
2023-05-08 10:25:00,132.74,132.74,132.45,132.45,5014.0,130.8014,130.8014,130.5156,130.5156,5014.0
2023-05-08 10:30:00,132.49,132.67,132.48,132.52,4828.0,130.5551,130.7324,130.5452,130.5846,4828.0
2023-05-08 10:35:00,132.52,132.52,132.25,132.36,3726.0,130.5846,130.5846,130.3186,130.4269,3726.0
2023-05-08 10:40:00,132.4,132.63,132.4,132.51,1528.0,130.4664,130.693,130.4664,130.5748,1528.0
2023-05-08 10:45:00,132.51,132.52,132.43,132.43,3385.0,130.5748,130.5846,130.4959,130.4959,3385.0
2023-05-08 10:50:00,132.44,132.56,132.44,132.47,3168.0,130.5058,130.624,130.5058,130.5353,3168.0
2023-05-08 10:55:00,132.47,132.47,132.31,132.47,2710.0,130.5353,130.5353,130.3777,130.5353,2710.0
2023-05-08 11:00:00,132.62,132.66,132.57,132.57,2431.0,130.6832,130.7226,130.6339,130.6339,2431.0
2023-05-08 11:05:00,132.56,132.57,132.32,132.37,3420.0,130.624,130.6339,130.3875,130.4368,3420.0
2023-05-08 11:10:00,132.39,132.39,132.19,132.19,3870.0,130.4565,130.4565,130.2594,130.2594,3870.0
2023-05-08 11:15:00,132.23,132.33,132.22,132.3,4368.0,130.2988,130.3974,130.289,130.3678,4368.0
2023-05-08 11:20:00,132.32,132.41,132.24,132.24,1920.0,130.3875,130.4762,130.3087,130.3087,1920.0
2023-05-08 11:25:00,132.22,132.29,132.08,132.08,3043.0,130.289,130.358,130.151,130.151,3043.0
2023-05-08 11:30:00,132.07,132.1,131.98,132.1,2003.0,130.1412,130.1707,130.0525,130.1707,2003.0
2023-05-08 11:35:00,132.12,132.15,132.07,132.11,2300.0,130.1905,130.22,130.1412,130.1806,2300.0
2023-05-08 11:40:00,132.07,132.19,132.07,132.19,1817.0,130.1412,130.2594,130.1412,130.2594,1817.0
2023-05-08 11:45:00,132.18,132.28,132.16,132.17,1511.0,130.2496,130.3481,130.2299,130.2397,1511.0
2023-05-08 11:50:00,132.19,132.33,132.15,132.29,3048.0,130.2594,130.3974,130.22,130.358,3048.0
2023-05-08 11:55:00,132.27,132.32,132.17,132.17,2776.0,130.3383,130.3875,130.2397,130.2397,2776.0
2023-05-08 12:00:00,132.16,132.4,132.12,132.15,5716.0,130.2299,130.4664,130.1905,130.22,5716.0
2023-05-08 12:05:00,132.11,132.14,132.01,132.01,1015.0,130.1806,130.2102,130.0821,130.0821,1015.0
2023-05-08 12:10:00,132.01,132.02,131.83,131.86,3271.0,130.0821,130.0919,129.9047,129.9343,3271.0
2023-05-08 12:15:00,131.82,131.98,131.82,131.97,1572.0,129.8948,130.0525,129.8948,130.0426,1572.0
2023-05-08 12:20:00,131.93,132.08,131.91,131.96,13647.0,130.0032,130.151,129.9835,130.0328,13647.0
2023-05-08 12:25:00,131.95,131.95,131.86,131.88,1699.0,130.0229,130.0229,129.9343,129.954,1699.0
2023-05-08 12:30:00,131.88,131.91,131.84,131.85,1435.0,129.954,129.9835,129.9145,129.9244,1435.0
2023-05-08 12:35:00,131.86,132.08,131.86,131.93,5070.0,129.9343,130.151,129.9343,130.0032,5070.0
2023-05-08 12:40:00,131.89,131.89,131.79,131.83,1236.0,129.9638,129.9638,129.8653,129.9047,1236.0
2023-05-08 12:45:00,131.91,131.93,131.75,131.84,2327.0,129.9835,130.0032,129.8259,129.9145,2327.0
2023-05-08 12:50:00,131.87,131.94,131.86,131.94,400.0,129.9441,130.0131,129.9343,130.0131,400.0
2023-05-08 12:55:00,132.06,132.12,132.05,132.09,1200.0,130.1313,130.1905,130.1215,130.1609,1200.0
2023-05-08 13:00:00,132.08,132.11,131.9,131.93,2100.0,130.151,130.1806,129.9737,130.0032,2100.0
2023-05-08 13:05:00,132.01,132.01,131.88,131.92,1900.0,130.0821,130.0821,129.954,129.9934,1900.0
2023-05-08 13:10:00,131.89,131.97,131.89,131.97,2621.0,129.9638,130.0426,129.9638,130.0426,2621.0
2023-05-08 13:15:00,131.98,132.0,131.89,131.91,3726.0,130.0525,130.0722,129.9638,129.9835,3726.0
2023-05-08 13:20:00,131.96,132.17,131.92,132.07,19036.0,130.0328,130.2397,129.9934,130.1412,19036.0
2023-05-08 13:25:00,132.07,132.28,132.07,132.28,3883.0,130.1412,130.3481,130.1412,130.3481,3883.0
2023-05-08 13:30:00,132.26,132.58,132.26,132.51,9166.0,130.3284,130.6437,130.3284,130.5748,9166.0
2023-05-08 13:35:00,132.5,132.83,132.41,132.81,4911.0,130.5649,130.8901,130.4762,130.8704,4911.0
2023-05-08 13:40:00,132.8,132.82,132.73,132.77,4299.0,130.8605,130.8802,130.7915,130.831,4299.0
2023-05-08 13:45:00,132.72,132.9,132.68,132.74,6337.0,130.7817,130.9591,130.7423,130.8014,6337.0
2023-05-08 13:50:00,132.72,132.72,132.55,132.59,2544.0,130.7817,130.7817,130.6142,130.6536,2544.0
2023-05-08 13:55:00,132.57,132.64,132.57,132.57,1915.0,130.6339,130.7029,130.6339,130.6339,1915.0
2023-05-08 14:00:00,132.57,132.66,132.42,132.42,4459.0,130.6339,130.7226,130.4861,130.4861,4459.0
2023-05-08 14:05:00,132.43,132.46,131.93,132.27,4502.0,130.4959,130.5255,130.0032,130.3383,4502.0
2023-05-08 14:10:00,132.19,132.33,132.15,132.33,1500.0,130.2594,130.3974,130.22,130.3974,1500.0
2023-05-08 14:15:00,132.39,132.47,132.34,132.44,3619.0,130.4565,130.5353,130.4072,130.5058,3619.0
2023-05-08 14:20:00,132.46,132.51,132.4,132.45,3188.0,130.5255,130.5748,130.4664,130.5156,3188.0
2023-05-08 14:25:00,132.43,132.46,132.37,132.43,2904.0,130.4959,130.5255,130.4368,130.4959,2904.0
2023-05-08 14:30:00,132.44,132.47,132.32,132.37,4365.0,130.5058,130.5353,130.3875,130.4368,4365.0
2023-05-08 14:35:00,132.38,132.41,132.35,132.39,1811.0,130.4467,130.4762,130.4171,130.4565,1811.0
2023-05-08 14:40:00,132.35,132.49,132.34,132.39,2770.0,130.4171,130.5551,130.4072,130.4565,2770.0
2023-05-08 14:45:00,132.39,132.46,132.35,132.35,6200.0,130.4565,130.5255,130.4171,130.4171,6200.0
2023-05-08 14:50:00,132.39,132.41,132.17,132.17,3571.0,130.4565,130.4762,130.2397,130.2397,3571.0
2023-05-08 14:55:00,132.15,132.23,132.03,132.19,6175.0,130.22,130.2988,130.1018,130.2594,6175.0
2023-05-08 15:00:00,132.23,132.27,132.21,132.22,3302.0,130.2988,130.3383,130.2791,130.289,3302.0
2023-05-08 15:05:00,132.25,132.25,132.1,132.17,5501.0,130.3186,130.3186,130.1707,130.2397,5501.0
2023-05-08 15:10:00,132.2,132.2,132.0,132.15,11868.0,130.2693,130.2693,130.0722,130.22,11868.0
2023-05-08 15:15:00,132.15,132.21,131.95,131.95,12074.0,130.22,130.2791,130.0229,130.0229,12074.0
2023-05-08 15:20:00,132.0,132.01,131.92,131.99,14831.0,130.0722,130.0821,129.9934,130.0624,14831.0
2023-05-08 15:25:00,132.02,132.13,131.98,131.99,7685.0,130.0919,130.2003,130.0525,130.0624,7685.0
2023-05-08 15:30:00,131.97,132.38,131.93,132.22,8915.0,130.0426,130.4467,130.0032,130.289,8915.0
2023-05-08 15:35:00,132.2,132.31,132.15,132.31,17022.0,130.2693,130.3777,130.22,130.3777,17022.0
2023-05-08 15:40:00,132.31,132.59,132.3,132.59,54599.0,130.3777,130.6536,130.3678,130.6536,54599.0
2023-05-08 15:45:00,132.55,132.78,132.45,132.46,17865.0,130.6142,130.8408,130.5156,130.5255,17865.0
2023-05-08 15:50:00,132.44,132.57,132.42,132.46,20760.0,130.5058,130.6339,130.4861,130.5255,20760.0
2023-05-08 15:55:00,132.48,132.53,132.32,132.46,60262.0,130.5452,130.5945,130.3875,130.5255,60262.0
2023-05-09 09:30:00,128.5,128.5,125.36,125.83,145258.0,126.6233,126.6233,123.5292,123.9923,145258.0
2023-05-09 09:35:00,125.84,126.57,125.74,126.45,46495.0,124.0022,124.7215,123.9036,124.6033,46495.0
2023-05-09 09:40:00,126.55,127.12,126.39,126.59,69862.0,124.7018,125.2635,124.5441,124.7412,69862.0
2023-05-09 09:45:00,126.47,127.09,126.01,127.09,40286.0,124.623,125.2339,124.1697,125.2339,40286.0
2023-05-09 09:50:00,127.24,127.71,127.0,127.43,45079.0,125.3817,125.8449,125.1452,125.5689,45079.0
2023-05-09 09:55:00,127.47,127.8,127.21,127.33,32821.0,125.6084,125.9335,125.3522,125.4704,32821.0
2023-05-09 10:00:00,127.46,127.67,127.0,127.45,75888.0,125.5985,125.8054,125.1452,125.5887,75888.0
2023-05-09 10:05:00,127.45,127.6,126.6,126.86,64613.0,125.5887,125.7365,124.7511,125.0073,64613.0
2023-05-09 10:10:00,126.86,127.06,126.53,126.63,37273.0,125.0073,125.2044,124.6821,124.7806,37273.0
2023-05-09 10:15:00,126.64,127.01,126.15,127.01,46989.0,124.7905,125.1551,124.3076,125.1551,46989.0
2023-05-09 10:20:00,127.07,127.19,126.81,126.89,52114.0,125.2142,125.3325,124.958,125.0368,52114.0
2023-05-09 10:25:00,126.8,127.17,126.73,127.14,13796.0,124.9482,125.3127,124.8792,125.2832,13796.0
2023-05-09 10:30:00,127.2,127.57,127.14,127.44,30278.0,125.3423,125.7069,125.2832,125.5788,30278.0
2023-05-09 10:35:00,127.48,127.79,127.44,127.73,54209.0,125.6182,125.9237,125.5788,125.8646,54209.0
2023-05-09 10:40:00,127.66,127.72,127.46,127.48,21496.0,125.7956,125.8547,125.5985,125.6182,21496.0
2023-05-09 10:45:00,127.53,127.77,127.47,127.77,9187.0,125.6675,125.904,125.6084,125.904,9187.0
2023-05-09 10:50:00,127.77,127.77,127.33,127.51,20150.0,125.904,125.904,125.4704,125.6478,20150.0
2023-05-09 10:55:00,127.56,127.62,127.46,127.5,12917.0,125.6971,125.7562,125.5985,125.6379,12917.0
2023-05-09 11:00:00,127.5,127.89,127.5,127.66,43241.0,125.6379,126.0222,125.6379,125.7956,43241.0
2023-05-09 11:05:00,127.72,127.75,127.52,127.65,28690.0,125.8547,125.8843,125.6576,125.7857,28690.0
2023-05-09 11:10:00,127.64,127.73,127.36,127.61,19000.0,125.7759,125.8646,125.5,125.7463,19000.0
2023-05-09 11:15:00,127.69,127.77,127.4,127.47,30503.0,125.8252,125.904,125.5394,125.6084,30503.0
2023-05-09 11:20:00,127.41,127.6,127.27,127.51,14380.0,125.5492,125.7365,125.4113,125.6478,14380.0
2023-05-09 11:25:00,127.48,127.51,127.32,127.42,7711.0,125.6182,125.6478,125.4606,125.5591,7711.0
2023-05-09 11:30:00,127.45,127.52,127.36,127.48,13933.0,125.5887,125.6576,125.5,125.6182,13933.0
2023-05-09 11:35:00,127.52,127.62,127.27,127.3,25040.0,125.6576,125.7562,125.4113,125.4408,25040.0
2023-05-09 11:40:00,127.27,127.36,127.08,127.09,8900.0,125.4113,125.5,125.2241,125.2339,8900.0
2023-05-09 11:45:00,127.14,127.24,127.03,127.08,9334.0,125.2832,125.3817,125.1748,125.2241,9334.0
2023-05-09 11:50:00,127.14,127.24,127.1,127.21,5038.0,125.2832,125.3817,125.2438,125.3522,5038.0
2023-05-09 11:55:00,127.15,127.17,126.95,127.01,9922.0,125.293,125.3127,125.096,125.1551,9922.0
2023-05-09 12:00:00,127.01,127.25,126.99,127.17,13535.0,125.1551,125.3916,125.1354,125.3127,13535.0
2023-05-09 12:05:00,127.18,127.35,127.15,127.27,41487.0,125.3226,125.4901,125.293,125.4113,41487.0
2023-05-09 12:10:00,127.28,127.35,127.06,127.06,20861.0,125.4211,125.4901,125.2044,125.2044,20861.0
2023-05-09 12:15:00,126.98,127.1,126.85,127.0,16149.0,125.1255,125.2438,124.9974,125.1452,16149.0
2023-05-09 12:20:00,127.01,127.13,126.93,127.06,9797.0,125.1551,125.2733,125.0763,125.2044,9797.0
2023-05-09 12:25:00,127.05,127.25,126.99,127.02,11651.0,125.1945,125.3916,125.1354,125.1649,11651.0
2023-05-09 12:30:00,127.04,127.12,126.93,127.06,5901.0,125.1846,125.2635,125.0763,125.2044,5901.0
2023-05-09 12:35:00,127.08,127.08,126.89,126.98,4859.0,125.2241,125.2241,125.0368,125.1255,4859.0
2023-05-09 12:40:00,127.0,127.0,126.86,126.95,23327.0,125.1452,125.1452,125.0073,125.096,23327.0
2023-05-09 12:45:00,126.94,126.94,126.67,126.76,4560.0,125.0861,125.0861,124.82,124.9087,4560.0
2023-05-09 12:50:00,126.79,126.99,126.79,126.95,10357.0,124.9383,125.1354,124.9383,125.096,10357.0
2023-05-09 12:55:00,126.95,126.97,126.85,126.94,10106.0,125.096,125.1157,124.9974,125.0861,10106.0
2023-05-09 13:00:00,126.96,126.99,126.85,126.89,2339.0,125.1058,125.1354,124.9974,125.0368,2339.0
2023-05-09 13:05:00,126.9,127.14,126.89,127.11,3917.0,125.0467,125.2832,125.0368,125.2536,3917.0
2023-05-09 13:10:00,127.13,127.2,127.08,127.18,6675.0,125.2733,125.3423,125.2241,125.3226,6675.0
2023-05-09 13:15:00,127.18,127.22,127.03,127.03,8123.0,125.3226,125.362,125.1748,125.1748,8123.0
2023-05-09 13:20:00,127.01,127.41,127.01,127.36,9447.0,125.1551,125.5492,125.1551,125.5,9447.0
2023-05-09 13:25:00,127.32,127.36,127.21,127.21,6115.0,125.4606,125.5,125.3522,125.3522,6115.0
2023-05-09 13:30:00,127.25,127.33,127.25,127.31,4663.0,125.3916,125.4704,125.3916,125.4507,4663.0
2023-05-09 13:35:00,127.31,127.41,127.28,127.37,15879.0,125.4507,125.5492,125.4211,125.5098,15879.0
2023-05-09 13:40:00,127.41,127.46,127.35,127.38,8910.0,125.5492,125.5985,125.4901,125.5197,8910.0
2023-05-09 13:45:00,127.35,127.35,127.17,127.25,8244.0,125.4901,125.4901,125.3127,125.3916,8244.0
2023-05-09 13:50:00,127.25,127.25,127.02,127.08,11549.0,125.3916,125.3916,125.1649,125.2241,11549.0
2023-05-09 13:55:00,127.08,127.25,127.04,127.23,9092.0,125.2241,125.3916,125.1846,125.3719,9092.0
2023-05-09 14:00:00,127.23,127.34,127.2,127.27,13131.0,125.3719,125.4803,125.3423,125.4113,13131.0
2023-05-09 14:05:00,127.24,127.3,127.11,127.19,14326.0,125.3817,125.4408,125.2536,125.3325,14326.0
2023-05-09 14:10:00,127.18,127.2,127.01,127.03,9318.0,125.3226,125.3423,125.1551,125.1748,9318.0
2023-05-09 14:15:00,127.05,127.14,127.0,127.13,16808.0,125.1945,125.2832,125.1452,125.2733,16808.0
2023-05-09 14:20:00,127.13,127.15,127.0,127.01,12086.0,125.2733,125.293,125.1452,125.1551,12086.0
2023-05-09 14:25:00,127.02,127.22,126.96,127.1,13705.0,125.1649,125.362,125.1058,125.2438,13705.0
2023-05-09 14:30:00,127.08,127.09,126.99,127.04,11592.0,125.2241,125.2339,125.1354,125.1846,11592.0
2023-05-09 14:35:00,127.01,127.13,126.97,127.01,8284.0,125.1551,125.2733,125.1157,125.1551,8284.0
2023-05-09 14:40:00,127.0,127.09,126.92,127.05,15520.0,125.1452,125.2339,125.0664,125.1945,15520.0
2023-05-09 14:45:00,127.03,127.22,126.97,127.03,21406.0,125.1748,125.362,125.1157,125.1748,21406.0
2023-05-09 14:50:00,127.0,127.1,126.73,126.77,25610.0,125.1452,125.2438,124.8792,124.9186,25610.0
2023-05-09 14:55:00,126.8,126.97,126.8,126.91,13317.0,124.9482,125.1157,124.9482,125.0565,13317.0
2023-05-09 15:00:00,126.91,126.94,126.68,126.73,16300.0,125.0565,125.0861,124.8299,124.8792,16300.0
2023-05-09 15:05:00,126.74,127.18,126.7,127.15,12624.0,124.889,125.3226,124.8496,125.293,12624.0
2023-05-09 15:10:00,127.15,127.15,127.02,127.03,19386.0,125.293,125.293,125.1649,125.1748,19386.0
2023-05-09 15:15:00,127.04,127.21,127.02,127.11,19543.0,125.1846,125.3522,125.1649,125.2536,19543.0
2023-05-09 15:20:00,127.11,127.17,127.06,127.07,12866.0,125.2536,125.3127,125.2044,125.2142,12866.0
2023-05-09 15:25:00,127.05,127.1,126.95,127.03,13781.0,125.1945,125.2438,125.096,125.1748,13781.0
2023-05-09 15:30:00,127.02,127.29,126.9,127.27,56868.0,125.1649,125.431,125.0467,125.4113,56868.0
2023-05-09 15:35:00,127.26,127.37,127.11,127.14,42610.0,125.4014,125.5098,125.2536,125.2832,42610.0
2023-05-09 15:40:00,127.15,127.16,127.0,127.08,43012.0,125.293,125.3029,125.1452,125.2241,43012.0
2023-05-09 15:45:00,127.06,127.33,126.99,127.32,47379.0,125.2044,125.4704,125.1354,125.4606,47379.0
2023-05-09 15:50:00,127.34,127.6,127.19,127.42,65893.0,125.4803,125.7365,125.3325,125.5591,65893.0
2023-05-09 15:55:00,127.43,127.48,127.08,127.38,194884.0,125.5689,125.6182,125.2241,125.5197,194884.0
2023-05-10 09:30:00,128.71,128.9,128.21,128.83,26781.0,126.8303,127.0175,126.3376,126.9485,26781.0
2023-05-10 09:35:00,128.78,128.85,128.22,128.41,7393.0,126.8992,126.9682,126.3474,126.5346,7393.0
2023-05-10 09:40:00,128.28,128.39,128.11,128.11,11410.0,126.4065,126.5149,126.239,126.239,11410.0
2023-05-10 09:45:00,128.07,128.07,127.57,127.67,10929.0,126.1996,126.1996,125.7069,125.8054,10929.0
2023-05-10 09:50:00,127.68,127.83,127.19,127.27,21639.0,125.8153,125.9631,125.3325,125.4113,21639.0
2023-05-10 09:55:00,127.35,128.31,127.35,128.26,12091.0,125.4901,126.4361,125.4901,126.3868,12091.0
2023-05-10 10:00:00,128.24,128.28,127.64,127.64,12017.0,126.3671,126.4065,125.7759,125.7759,12017.0
2023-05-10 10:05:00,127.66,127.93,127.65,127.81,9364.0,125.7956,126.0616,125.7857,125.9434,9364.0
2023-05-10 10:10:00,127.74,127.83,127.62,127.63,4054.0,125.8744,125.9631,125.7562,125.766,4054.0
2023-05-10 10:15:00,127.69,127.82,127.44,127.58,9273.0,125.8252,125.9533,125.5788,125.7168,9273.0
2023-05-10 10:20:00,127.45,127.71,127.45,127.57,7353.0,125.5887,125.8449,125.5887,125.7069,7353.0
2023-05-10 10:25:00,127.5,127.5,127.3,127.48,16683.0,125.6379,125.6379,125.4408,125.6182,16683.0
2023-05-10 10:30:00,127.5,127.52,126.98,126.99,19914.0,125.6379,125.6576,125.1255,125.1354,19914.0
2023-05-10 10:35:00,126.87,126.9,126.6,126.81,9312.0,125.0171,125.0467,124.7511,124.958,9312.0
2023-05-10 10:40:00,126.69,126.79,126.39,126.43,18687.0,124.8398,124.9383,124.5441,124.5836,18687.0
2023-05-10 10:45:00,126.38,126.75,126.16,126.75,10544.0,124.5343,124.8989,124.3175,124.8989,10544.0
2023-05-10 10:50:00,126.69,126.89,126.62,126.66,8198.0,124.8398,125.0368,124.7708,124.8102,8198.0
2023-05-10 10:55:00,126.61,126.8,126.5,126.58,9842.0,124.7609,124.9482,124.6525,124.7314,9842.0
2023-05-10 11:00:00,126.57,126.7,126.55,126.64,6370.0,124.7215,124.8496,124.7018,124.7905,6370.0
2023-05-10 11:05:00,126.65,126.91,126.65,126.85,10676.0,124.8003,125.0565,124.8003,124.9974,10676.0
2023-05-10 11:10:00,127.03,127.04,126.82,126.97,4697.0,125.1748,125.1846,124.9679,125.1157,4697.0
2023-05-10 11:15:00,127.01,127.06,126.78,126.85,5602.0,125.1551,125.2044,124.9284,124.9974,5602.0
2023-05-10 11:20:00,126.82,126.96,126.75,126.85,5397.0,124.9679,125.1058,124.8989,124.9974,5397.0
2023-05-10 11:25:00,126.84,126.97,126.72,126.97,5638.0,124.9876,125.1157,124.8693,125.1157,5638.0
2023-05-10 11:30:00,126.93,127.07,126.87,127.02,5438.0,125.0763,125.2142,125.0171,125.1649,5438.0
2023-05-10 11:35:00,127.08,127.1,126.91,126.91,4193.0,125.2241,125.2438,125.0565,125.0565,4193.0
2023-05-10 11:40:00,127.0,127.03,126.89,126.98,3128.0,125.1452,125.1748,125.0368,125.1255,3128.0
2023-05-10 11:45:00,126.93,127.17,126.93,127.17,2792.0,125.0763,125.3127,125.0763,125.3127,2792.0
2023-05-10 11:50:00,127.2,127.29,127.17,127.28,4208.0,125.3423,125.431,125.3127,125.4211,4208.0
2023-05-10 11:55:00,127.28,127.35,127.12,127.35,4444.0,125.4211,125.4901,125.2635,125.4901,4444.0
2023-05-10 12:00:00,127.32,127.34,127.18,127.24,5312.0,125.4606,125.4803,125.3226,125.3817,5312.0
2023-05-10 12:05:00,127.24,127.28,127.13,127.28,2631.0,125.3817,125.4211,125.2733,125.4211,2631.0
2023-05-10 12:10:00,127.26,127.53,127.22,127.49,3729.0,125.4014,125.6675,125.362,125.6281,3729.0
2023-05-10 12:15:00,127.47,127.5,127.4,127.47,3323.0,125.6084,125.6379,125.5394,125.6084,3323.0
2023-05-10 12:20:00,127.45,127.62,127.44,127.59,2500.0,125.5887,125.7562,125.5788,125.7266,2500.0
2023-05-10 12:25:00,127.62,127.64,127.43,127.45,4186.0,125.7562,125.7759,125.5689,125.5887,4186.0
2023-05-10 12:30:00,127.53,127.56,127.4,127.48,7438.0,125.6675,125.6971,125.5394,125.6182,7438.0
2023-05-10 12:35:00,127.51,127.52,127.4,127.4,6031.0,125.6478,125.6576,125.5394,125.5394,6031.0
2023-05-10 12:40:00,127.44,127.44,127.25,127.25,4210.0,125.5788,125.5788,125.3916,125.3916,4210.0
2023-05-10 12:45:00,127.24,127.27,127.15,127.16,2548.0,125.3817,125.4113,125.293,125.3029,2548.0
2023-05-10 12:50:00,127.17,127.29,127.16,127.16,3225.0,125.3127,125.431,125.3029,125.3029,3225.0
2023-05-10 12:55:00,127.16,127.2,127.08,127.16,2379.0,125.3029,125.3423,125.2241,125.3029,2379.0
2023-05-10 13:00:00,127.15,127.15,127.03,127.04,3277.0,125.293,125.293,125.1748,125.1846,3277.0
2023-05-10 13:05:00,127.03,127.18,127.01,127.13,4011.0,125.1748,125.3226,125.1551,125.2733,4011.0
2023-05-10 13:10:00,127.14,127.14,127.04,127.12,3252.0,125.2832,125.2832,125.1846,125.2635,3252.0
2023-05-10 13:15:00,127.11,127.13,127.02,127.12,3086.0,125.2536,125.2733,125.1649,125.2635,3086.0
2023-05-10 13:20:00,127.1,127.1,126.77,126.77,3547.0,125.2438,125.2438,124.9186,124.9186,3547.0
2023-05-10 13:25:00,126.78,126.87,126.7,126.85,2822.0,124.9284,125.0171,124.8496,124.9974,2822.0
2023-05-10 13:30:00,126.85,127.02,126.72,126.96,5864.0,124.9974,125.1649,124.8693,125.1058,5864.0
2023-05-10 13:35:00,127.0,127.04,126.8,126.85,5427.0,125.1452,125.1846,124.9482,124.9974,5427.0
2023-05-10 13:40:00,126.89,126.96,126.85,126.96,2018.0,125.0368,125.1058,124.9974,125.1058,2018.0
2023-05-10 13:45:00,126.89,127.1,126.89,127.06,3402.0,125.0368,125.2438,125.0368,125.2044,3402.0
2023-05-10 13:50:00,127.06,127.08,126.97,127.0,3433.0,125.2044,125.2241,125.1157,125.1452,3433.0
2023-05-10 13:55:00,126.99,127.14,126.98,126.99,3848.0,125.1354,125.2832,125.1255,125.1354,3848.0
2023-05-10 14:00:00,127.06,127.19,127.04,127.14,4085.0,125.2044,125.3325,125.1846,125.2832,4085.0
2023-05-10 14:05:00,127.18,127.3,127.17,127.2,3570.0,125.3226,125.4408,125.3127,125.3423,3570.0
2023-05-10 14:10:00,127.2,127.28,127.16,127.17,4905.0,125.3423,125.4211,125.3029,125.3127,4905.0
2023-05-10 14:15:00,127.21,127.24,127.16,127.23,3000.0,125.3522,125.3817,125.3029,125.3719,3000.0
2023-05-10 14:20:00,127.22,127.24,127.0,127.03,3168.0,125.362,125.3817,125.1452,125.1748,3168.0
2023-05-10 14:25:00,126.99,127.09,126.99,127.02,3286.0,125.1354,125.2339,125.1354,125.1649,3286.0
2023-05-10 14:30:00,127.08,127.18,127.07,127.16,1878.0,125.2241,125.3226,125.2142,125.3029,1878.0
2023-05-10 14:35:00,127.19,127.3,127.19,127.24,3226.0,125.3325,125.4408,125.3325,125.3817,3226.0
2023-05-10 14:40:00,127.34,127.47,127.26,127.47,4610.0,125.4803,125.6084,125.4014,125.6084,4610.0
2023-05-10 14:45:00,127.46,127.54,127.34,127.4,5011.0,125.5985,125.6773,125.4803,125.5394,5011.0
2023-05-10 14:50:00,127.36,127.47,127.33,127.35,4322.0,125.5,125.6084,125.4704,125.4901,4322.0
2023-05-10 14:55:00,127.36,127.47,127.31,127.47,2977.0,125.5,125.6084,125.4507,125.6084,2977.0
2023-05-10 15:00:00,127.48,127.62,127.45,127.59,4577.0,125.6182,125.7562,125.5887,125.7266,4577.0
2023-05-10 15:05:00,127.62,127.83,127.62,127.81,4446.0,125.7562,125.9631,125.7562,125.9434,4446.0
2023-05-10 15:10:00,127.83,127.85,127.7,127.7,7339.0,125.9631,125.9828,125.835,125.835,7339.0
2023-05-10 15:15:00,127.67,127.76,127.63,127.75,4513.0,125.8054,125.8941,125.766,125.8843,4513.0
2023-05-10 15:20:00,127.78,128.04,127.78,128.04,6511.0,125.9138,126.17,125.9138,126.17,6511.0
2023-05-10 15:25:00,128.06,128.18,128.01,128.07,11490.0,126.1897,126.308,126.1405,126.1996,11490.0
2023-05-10 15:30:00,128.07,128.32,128.04,128.26,10715.0,126.1996,126.446,126.17,126.3868,10715.0
2023-05-10 15:35:00,128.25,128.25,128.05,128.12,9625.0,126.377,126.377,126.1799,126.2489,9625.0
2023-05-10 15:40:00,128.12,128.19,128.07,128.07,14561.0,126.2489,126.3179,126.1996,126.1996,14561.0
2023-05-10 15:45:00,128.07,128.21,128.01,128.09,17802.0,126.1996,126.3376,126.1405,126.2193,17802.0
2023-05-10 15:50:00,128.05,128.21,127.9,128.13,42853.0,126.1799,126.3376,126.0321,126.2587,42853.0
2023-05-10 15:55:00,128.11,128.17,127.95,128.07,76363.0,126.239,126.2981,126.0814,126.1996,76363.0
2023-05-11 09:35:00,127.17,127.43,126.92,127.16,25071.0,125.3127,125.5689,125.0664,125.3029,25071.0
2023-05-11 09:40:00,127.11,127.19,126.84,126.96,8445.0,125.2536,125.3325,124.9876,125.1058,8445.0
2023-05-11 09:45:00,127.01,127.01,126.0,126.24,35828.0,125.1551,125.1551,124.1598,124.3963,35828.0
2023-05-11 09:50:00,126.12,126.37,125.47,125.5,17062.0,124.2781,124.5244,123.6376,123.6671,17062.0
2023-05-11 09:55:00,125.59,126.21,125.56,126.21,19863.0,123.7558,124.3668,123.7263,124.3668,19863.0
2023-05-11 10:00:00,126.11,126.3,125.95,126.14,12084.0,124.2682,124.4555,124.1106,124.2978,12084.0
2023-05-11 10:05:00,126.13,126.21,125.93,125.99,14012.0,124.2879,124.3668,124.0909,124.15,14012.0
2023-05-11 10:10:00,125.94,126.01,125.69,125.98,24375.0,124.1007,124.1697,123.8544,124.1401,24375.0
2023-05-11 10:15:00,126.04,126.36,126.01,126.3,7941.0,124.1992,124.5146,124.1697,124.4555,7941.0
2023-05-11 10:20:00,126.26,126.33,126.03,126.3,13769.0,124.416,124.485,124.1894,124.4555,13769.0
2023-05-11 10:25:00,126.23,126.32,125.92,126.06,7443.0,124.3865,124.4752,124.081,124.219,7443.0
2023-05-11 10:30:00,126.07,126.27,125.92,125.97,22435.0,124.2288,124.4259,124.081,124.1303,22435.0
2023-05-11 10:35:00,126.02,126.05,125.83,125.86,7433.0,124.1795,124.2091,123.9923,124.0219,7433.0
2023-05-11 10:40:00,125.95,126.04,125.8,125.83,5579.0,124.1106,124.1992,123.9628,123.9923,5579.0
2023-05-11 10:45:00,125.89,126.11,125.89,126.05,3528.0,124.0514,124.2682,124.0514,124.2091,3528.0
2023-05-11 10:50:00,126.09,126.19,126.03,126.1,9773.0,124.2485,124.3471,124.1894,124.2584,9773.0
2023-05-11 10:55:00,126.12,126.22,126.07,126.18,11877.0,124.2781,124.3766,124.2288,124.3372,11877.0
2023-05-11 11:00:00,126.23,126.37,126.04,126.04,5870.0,124.3865,124.5244,124.1992,124.1992,5870.0
2023-05-11 11:05:00,126.05,126.15,125.94,126.11,5361.0,124.2091,124.3076,124.1007,124.2682,5361.0
2023-05-11 11:10:00,126.06,126.14,125.99,126.11,3106.0,124.219,124.2978,124.15,124.2682,3106.0
2023-05-11 11:15:00,126.08,126.23,125.96,125.99,4603.0,124.2387,124.3865,124.1204,124.15,4603.0
2023-05-11 11:20:00,126.01,126.13,125.95,126.01,11208.0,124.1697,124.2879,124.1106,124.1697,11208.0
2023-05-11 11:25:00,125.97,126.06,125.81,125.9,27442.0,124.1303,124.219,123.9726,124.0613,27442.0
2023-05-11 11:30:00,125.88,125.95,125.81,125.86,15366.0,124.0416,124.1106,123.9726,124.0219,15366.0
2023-05-11 11:35:00,125.82,125.92,125.72,125.91,8136.0,123.9825,124.081,123.8839,124.0711,8136.0
2023-05-11 11:40:00,125.9,126.24,125.87,126.23,9216.0,124.0613,124.3963,124.0317,124.3865,9216.0
2023-05-11 11:45:00,126.26,126.31,125.97,126.06,7085.0,124.416,124.4653,124.1303,124.219,7085.0
2023-05-11 11:50:00,126.01,126.14,125.99,126.01,4101.0,124.1697,124.2978,124.15,124.1697,4101.0
2023-05-11 11:55:00,125.98,126.1,125.95,126.06,8635.0,124.1401,124.2584,124.1106,124.219,8635.0
2023-05-11 12:00:00,126.06,126.16,126.0,126.09,5092.0,124.219,124.3175,124.1598,124.2485,5092.0
2023-05-11 12:05:00,126.1,126.38,126.1,126.32,5631.0,124.2584,124.5343,124.2584,124.4752,5631.0
2023-05-11 12:10:00,126.28,126.31,126.22,126.31,6702.0,124.4357,124.4653,124.3766,124.4653,6702.0
2023-05-11 12:15:00,126.28,126.34,126.15,126.3,4421.0,124.4357,124.4949,124.3076,124.4555,4421.0
2023-05-11 12:20:00,126.23,126.6,126.22,126.57,3943.0,124.3865,124.7511,124.3766,124.7215,3943.0
2023-05-11 12:25:00,126.57,126.67,126.41,126.67,4780.0,124.7215,124.82,124.5638,124.82,4780.0
2023-05-11 12:30:00,126.66,126.8,126.66,126.75,4215.0,124.8102,124.9482,124.8102,124.8989,4215.0
2023-05-11 12:35:00,126.7,126.82,126.66,126.77,4454.0,124.8496,124.9679,124.8102,124.9186,4454.0
2023-05-11 12:40:00,126.73,126.9,126.71,126.9,5281.0,124.8792,125.0467,124.8595,125.0467,5281.0
2023-05-11 12:45:00,126.91,126.91,126.83,126.84,3508.0,125.0565,125.0565,124.9777,124.9876,3508.0
2023-05-11 12:50:00,126.83,126.92,126.76,126.91,5078.0,124.9777,125.0664,124.9087,125.0565,5078.0
2023-05-11 12:55:00,126.88,126.95,126.81,126.95,5799.0,125.027,125.096,124.958,125.096,5799.0
2023-05-11 13:00:00,126.92,126.92,126.8,126.86,4652.0,125.0664,125.0664,124.9482,125.0073,4652.0
2023-05-11 13:05:00,126.87,126.92,126.81,126.82,2403.0,125.0171,125.0664,124.958,124.9679,2403.0
2023-05-11 13:10:00,126.77,126.87,126.74,126.87,5321.0,124.9186,125.0171,124.889,125.0171,5321.0
2023-05-11 13:15:00,126.81,126.86,126.75,126.79,3737.0,124.958,125.0073,124.8989,124.9383,3737.0
2023-05-11 13:20:00,126.79,126.86,126.69,126.73,11302.0,124.9383,125.0073,124.8398,124.8792,11302.0
2023-05-11 13:25:00,126.72,126.73,126.66,126.73,1821.0,124.8693,124.8792,124.8102,124.8792,1821.0
2023-05-11 13:30:00,126.66,126.86,126.65,126.86,3594.0,124.8102,125.0073,124.8003,125.0073,3594.0
2023-05-11 13:35:00,126.81,127.1,126.78,127.07,2588.0,124.958,125.2438,124.9284,125.2142,2588.0
2023-05-11 13:40:00,127.06,127.06,126.93,127.01,3261.0,125.2044,125.2044,125.0763,125.1551,3261.0
2023-05-11 13:45:00,126.97,127.01,126.74,126.74,3919.0,125.1157,125.1551,124.889,124.889,3919.0
2023-05-11 13:50:00,126.72,126.94,126.69,126.94,3739.0,124.8693,125.0861,124.8398,125.0861,3739.0
2023-05-11 13:55:00,126.93,127.06,126.93,126.98,7059.0,125.0763,125.2044,125.0763,125.1255,7059.0
2023-05-11 14:00:00,126.96,126.96,126.85,126.88,7126.0,125.1058,125.1058,124.9974,125.027,7126.0
2023-05-11 14:05:00,126.9,126.9,126.66,126.67,4916.0,125.0467,125.0467,124.8102,124.82,4916.0
2023-05-11 14:10:00,126.66,126.69,126.54,126.56,3864.0,124.8102,124.8398,124.6919,124.7117,3864.0
2023-05-11 14:15:00,126.58,126.64,126.55,126.55,3587.0,124.7314,124.7905,124.7018,124.7018,3587.0
2023-05-11 14:20:00,126.55,126.71,126.55,126.64,5639.0,124.7018,124.8595,124.7018,124.7905,5639.0
2023-05-11 14:25:00,126.64,126.73,126.64,126.73,4235.0,124.7905,124.8792,124.7905,124.8792,4235.0
2023-05-11 14:30:00,126.74,126.76,126.67,126.74,3523.0,124.889,124.9087,124.82,124.889,3523.0
2023-05-11 14:35:00,126.75,126.8,126.69,126.8,3571.0,124.8989,124.9482,124.8398,124.9482,3571.0
2023-05-11 14:40:00,126.83,126.97,126.82,126.97,4032.0,124.9777,125.1157,124.9679,125.1157,4032.0
2023-05-11 14:45:00,126.98,127.06,126.92,127.06,4363.0,125.1255,125.2044,125.0664,125.2044,4363.0
2023-05-11 14:50:00,127.03,127.14,126.97,126.98,8546.0,125.1748,125.2832,125.1157,125.1255,8546.0
2023-05-11 14:55:00,126.97,127.06,126.94,127.04,3994.0,125.1157,125.2044,125.0861,125.1846,3994.0
2023-05-11 15:00:00,127.06,127.13,127.02,127.03,4690.0,125.2044,125.2733,125.1649,125.1748,4690.0
2023-05-11 15:05:00,127.0,127.26,126.97,127.22,5321.0,125.1452,125.4014,125.1157,125.362,5321.0
2023-05-11 15:10:00,127.24,127.28,127.16,127.2,4353.0,125.3817,125.4211,125.3029,125.3423,4353.0
2023-05-11 15:15:00,127.19,127.21,127.07,127.13,7769.0,125.3325,125.3522,125.2142,125.2733,7769.0
2023-05-11 15:20:00,127.1,127.19,127.04,127.16,7630.0,125.2438,125.3325,125.1846,125.3029,7630.0
2023-05-11 15:25:00,127.13,127.22,127.1,127.16,16100.0,125.2733,125.362,125.2438,125.3029,16100.0
2023-05-11 15:30:00,127.15,127.18,127.06,127.11,12991.0,125.293,125.3226,125.2044,125.2536,12991.0
2023-05-11 15:35:00,127.09,127.14,127.01,127.12,14170.0,125.2339,125.2832,125.1551,125.2635,14170.0
2023-05-11 15:40:00,127.07,127.35,127.05,127.34,21159.0,125.2142,125.4901,125.1945,125.4803,21159.0
2023-05-11 15:45:00,127.35,127.43,127.28,127.36,23042.0,125.4901,125.5689,125.4211,125.5,23042.0
2023-05-11 15:50:00,127.36,127.58,127.34,127.48,51096.0,125.5,125.7168,125.4803,125.6182,51096.0
2023-05-11 15:55:00,127.51,127.7,127.51,127.67,94170.0,125.6478,125.835,125.6478,125.8054,94170.0
2023-05-12 09:30:00,128.68,128.68,127.34,127.36,30625.0,126.8007,126.8007,125.4803,125.5,30625.0
2023-05-12 09:35:00,127.39,127.75,127.38,127.75,6668.0,125.5295,125.8843,125.5197,125.8843,6668.0
2023-05-12 09:40:00,127.75,128.08,127.75,128.02,3472.0,125.8843,126.2095,125.8843,126.1503,3472.0
2023-05-12 09:45:00,128.12,128.36,128.0,128.3,7264.0,126.2489,126.4854,126.1306,126.4262,7264.0
2023-05-12 09:50:00,128.32,128.49,128.24,128.38,40595.0,126.446,126.6135,126.3671,126.5051,40595.0
2023-05-12 09:55:00,128.41,128.54,128.07,128.15,63156.0,126.5346,126.6627,126.1996,126.2784,63156.0
2023-05-12 10:00:00,127.99,128.14,127.77,127.9,7419.0,126.1208,126.2686,125.904,126.0321,7419.0
2023-05-12 10:05:00,127.98,128.07,127.64,127.72,10540.0,126.1109,126.1996,125.7759,125.8547,10540.0
2023-05-12 10:10:00,127.73,127.73,127.43,127.44,7175.0,125.8646,125.8646,125.5689,125.5788,7175.0
2023-05-12 10:15:00,127.41,127.67,127.17,127.36,5616.0,125.5492,125.8054,125.3127,125.5,5616.0
2023-05-12 10:20:00,127.37,127.43,127.25,127.31,3946.0,125.5098,125.5689,125.3916,125.4507,3946.0
2023-05-12 10:25:00,127.3,127.36,127.17,127.27,7079.0,125.4408,125.5,125.3127,125.4113,7079.0
2023-05-12 10:30:00,127.28,127.3,127.12,127.3,5774.0,125.4211,125.4408,125.2635,125.4408,5774.0
2023-05-12 10:35:00,127.26,127.36,127.16,127.36,3959.0,125.4014,125.5,125.3029,125.5,3959.0
2023-05-12 10:40:00,127.34,127.37,127.02,127.09,5184.0,125.4803,125.5098,125.1649,125.2339,5184.0
2023-05-12 10:45:00,127.09,127.09,126.92,126.92,2576.0,125.2339,125.2339,125.0664,125.0664,2576.0
2023-05-12 10:50:00,126.96,127.07,126.89,126.9,4593.0,125.1058,125.2142,125.0368,125.0467,4593.0
2023-05-12 10:55:00,126.87,126.93,126.82,126.93,4357.0,125.0171,125.0763,124.9679,125.0763,4357.0
2023-05-12 11:00:00,126.96,127.15,126.96,127.05,2933.0,125.1058,125.293,125.1058,125.1945,2933.0
2023-05-12 11:05:00,127.02,127.09,126.91,127.05,7978.0,125.1649,125.2339,125.0565,125.1945,7978.0
2023-05-12 11:10:00,127.04,127.08,126.84,126.85,2254.0,125.1846,125.2241,124.9876,124.9974,2254.0
2023-05-12 11:15:00,126.8,126.8,126.69,126.74,3713.0,124.9482,124.9482,124.8398,124.889,3713.0
2023-05-12 11:20:00,126.77,126.77,126.68,126.74,3196.0,124.9186,124.9186,124.8299,124.889,3196.0
2023-05-12 11:25:00,126.77,127.01,126.76,126.98,21552.0,124.9186,125.1551,124.9087,125.1255,21552.0
2023-05-12 11:30:00,126.94,127.11,126.91,127.11,3997.0,125.0861,125.2536,125.0565,125.2536,3997.0
2023-05-12 11:35:00,127.05,127.13,126.99,127.03,5854.0,125.1945,125.2733,125.1354,125.1748,5854.0
2023-05-12 11:40:00,127.0,127.01,126.95,126.97,2900.0,125.1452,125.1551,125.096,125.1157,2900.0
2023-05-12 11:45:00,126.91,127.09,126.88,127.06,4217.0,125.0565,125.2339,125.027,125.2044,4217.0
2023-05-12 11:50:00,127.06,127.11,126.99,127.08,5329.0,125.2044,125.2536,125.1354,125.2241,5329.0
2023-05-12 11:55:00,127.08,127.31,126.99,127.29,4167.0,125.2241,125.4507,125.1354,125.431,4167.0
2023-05-12 12:00:00,127.28,127.28,127.0,127.0,5100.0,125.4211,125.4211,125.1452,125.1452,5100.0
2023-05-12 12:05:00,126.88,126.92,126.84,126.88,2036.0,125.027,125.0664,124.9876,125.027,2036.0
2023-05-12 12:10:00,126.86,126.87,126.64,126.7,2347.0,125.0073,125.0171,124.7905,124.8496,2347.0
2023-05-12 12:15:00,126.69,126.69,126.63,126.63,2308.0,124.8398,124.8398,124.7806,124.7806,2308.0
2023-05-12 12:20:00,126.63,126.72,126.52,126.72,10121.0,124.7806,124.8693,124.6722,124.8693,10121.0
2023-05-12 12:25:00,126.69,126.69,126.55,126.55,7003.0,124.8398,124.8398,124.7018,124.7018,7003.0
2023-05-12 12:30:00,126.55,126.75,126.53,126.65,18499.0,124.7018,124.8989,124.6821,124.8003,18499.0
2023-05-12 12:35:00,126.65,126.97,126.64,126.97,7906.0,124.8003,125.1157,124.7905,125.1157,7906.0
2023-05-12 12:40:00,126.96,127.0,126.88,126.96,7283.0,125.1058,125.1452,125.027,125.1058,7283.0
2023-05-12 12:45:00,126.98,126.99,126.87,126.92,3680.0,125.1255,125.1354,125.0171,125.0664,3680.0
2023-05-12 12:50:00,126.92,127.05,126.9,126.93,5588.0,125.0664,125.1945,125.0467,125.0763,5588.0
2023-05-12 12:55:00,126.93,127.01,126.88,127.01,4867.0,125.0763,125.1551,125.027,125.1551,4867.0
2023-05-12 13:00:00,126.99,127.04,126.98,127.01,3430.0,125.1354,125.1846,125.1255,125.1551,3430.0
2023-05-12 13:05:00,127.01,127.02,126.94,126.95,3879.0,125.1551,125.1649,125.0861,125.096,3879.0
2023-05-12 13:10:00,126.94,127.07,126.94,126.95,2841.0,125.0861,125.2142,125.0861,125.096,2841.0
2023-05-12 13:15:00,126.94,126.94,126.84,126.85,2139.0,125.0861,125.0861,124.9876,124.9974,2139.0
2023-05-12 13:20:00,126.84,127.21,126.84,127.21,8064.0,124.9876,125.3522,124.9876,125.3522,8064.0
2023-05-12 13:25:00,127.24,127.25,127.16,127.2,2302.0,125.3817,125.3916,125.3029,125.3423,2302.0
2023-05-12 13:30:00,127.18,127.3,127.17,127.18,11558.0,125.3226,125.4408,125.3127,125.3226,11558.0
2023-05-12 13:35:00,127.17,127.22,127.07,127.08,7202.0,125.3127,125.362,125.2142,125.2241,7202.0
2023-05-12 13:40:00,127.06,127.14,127.01,127.01,2892.0,125.2044,125.2832,125.1551,125.1551,2892.0
2023-05-12 13:45:00,126.87,126.87,126.76,126.76,1700.0,125.0171,125.0171,124.9087,124.9087,1700.0
2023-05-12 13:50:00,126.78,126.92,126.78,126.81,19395.0,124.9284,125.0664,124.9284,124.958,19395.0
2023-05-12 13:55:00,126.8,126.88,126.71,126.88,30031.0,124.9482,125.027,124.8595,125.027,30031.0
2023-05-12 14:00:00,126.91,127.18,126.89,127.16,9467.0,125.0565,125.3226,125.0368,125.3029,9467.0
2023-05-12 14:05:00,127.14,127.22,127.09,127.09,10585.0,125.2832,125.362,125.2339,125.2339,10585.0
2023-05-12 14:10:00,127.1,127.1,126.83,126.88,7294.0,125.2438,125.2438,124.9777,125.027,7294.0
2023-05-12 14:15:00,126.9,127.02,126.89,126.9,3950.0,125.0467,125.1649,125.0368,125.0467,3950.0
2023-05-12 14:20:00,126.89,127.06,126.87,127.06,2686.0,125.0368,125.2044,125.0171,125.2044,2686.0
2023-05-12 14:25:00,127.06,127.24,127.02,127.1,7571.0,125.2044,125.3817,125.1649,125.2438,7571.0
2023-05-12 14:30:00,127.1,127.18,127.03,127.17,5552.0,125.2438,125.3226,125.1748,125.3127,5552.0
2023-05-12 14:35:00,127.2,127.21,127.0,127.0,3085.0,125.3423,125.3522,125.1452,125.1452,3085.0
2023-05-12 14:40:00,127.0,127.03,126.98,127.01,1295.0,125.1452,125.1748,125.1255,125.1551,1295.0
2023-05-12 14:45:00,127.05,127.12,127.01,127.08,4260.0,125.1945,125.2635,125.1551,125.2241,4260.0
2023-05-12 14:50:00,127.09,127.19,127.09,127.16,4438.0,125.2339,125.3325,125.2339,125.3029,4438.0
2023-05-12 14:55:00,127.19,127.3,127.19,127.27,3652.0,125.3325,125.4408,125.3325,125.4113,3652.0
2023-05-12 15:00:00,127.27,127.3,127.15,127.2,4372.0,125.4113,125.4408,125.293,125.3423,4372.0
2023-05-12 15:05:00,127.19,127.32,127.19,127.3,5716.0,125.3325,125.4606,125.3325,125.4408,5716.0
2023-05-12 15:10:00,127.29,127.33,127.21,127.21,4478.0,125.431,125.4704,125.3522,125.3522,4478.0
2023-05-12 15:15:00,127.23,127.35,127.21,127.35,4345.0,125.3719,125.4901,125.3522,125.4901,4345.0
2023-05-12 15:20:00,127.38,127.48,127.38,127.46,4014.0,125.5197,125.6182,125.5197,125.5985,4014.0
2023-05-12 15:25:00,127.48,127.48,127.28,127.37,9211.0,125.6182,125.6182,125.4211,125.5098,9211.0
2023-05-12 15:30:00,127.45,127.67,127.43,127.67,8579.0,125.5887,125.8054,125.5689,125.8054,8579.0
2023-05-12 15:35:00,127.68,127.79,127.6,127.72,10424.0,125.8153,125.9237,125.7365,125.8547,10424.0
2023-05-12 15:40:00,127.74,127.82,127.68,127.75,11436.0,125.8744,125.9533,125.8153,125.8843,11436.0
2023-05-12 15:45:00,127.74,127.91,127.73,127.76,15606.0,125.8744,126.0419,125.8646,125.8941,15606.0
2023-05-12 15:50:00,127.72,128.0,127.69,127.8,41342.0,125.8547,126.1306,125.8252,125.9335,41342.0
2023-05-12 15:55:00,127.81,127.87,127.47,127.5,96289.0,125.9434,126.0025,125.6084,125.6379,96289.0
2023-05-15 09:30:00,127.94,127.94,126.75,126.75,38379.0,126.0715,126.0715,124.8989,124.8989,38379.0
2023-05-15 09:35:00,126.84,127.3,126.75,127.3,17893.0,124.9876,125.4408,124.8989,125.4408,17893.0
2023-05-15 09:40:00,127.31,127.34,127.14,127.21,5877.0,125.4507,125.4803,125.2832,125.3522,5877.0
2023-05-15 09:45:00,127.14,127.31,127.06,127.3,6915.0,125.2832,125.4507,125.2044,125.4408,6915.0
2023-05-15 09:50:00,127.25,127.34,127.03,127.07,4092.0,125.3916,125.4803,125.1748,125.2142,4092.0
2023-05-15 09:55:00,127.13,127.25,127.08,127.2,6417.0,125.2733,125.3916,125.2241,125.3423,6417.0
2023-05-15 10:00:00,127.19,127.68,126.99,127.68,8225.0,125.3325,125.8153,125.1354,125.8153,8225.0
2023-05-15 10:05:00,127.67,127.67,127.31,127.43,12698.0,125.8054,125.8054,125.4507,125.5689,12698.0
2023-05-15 10:10:00,127.47,127.55,127.34,127.34,3751.0,125.6084,125.6872,125.4803,125.4803,3751.0
2023-05-15 10:15:00,127.4,127.59,127.35,127.59,3257.0,125.5394,125.7266,125.4901,125.7266,3257.0
2023-05-15 10:20:00,127.59,127.61,127.5,127.6,4939.0,125.7266,125.7463,125.6379,125.7365,4939.0
2023-05-15 10:25:00,127.58,127.83,127.55,127.81,5287.0,125.7168,125.9631,125.6872,125.9434,5287.0
2023-05-15 10:30:00,127.85,127.85,127.72,127.76,2897.0,125.9828,125.9828,125.8547,125.8941,2897.0
2023-05-15 10:35:00,127.81,127.9,127.77,127.87,4895.0,125.9434,126.0321,125.904,126.0025,4895.0
2023-05-15 10:40:00,127.88,127.89,127.73,127.74,4160.0,126.0124,126.0222,125.8646,125.8744,4160.0
2023-05-15 10:45:00,127.78,127.79,127.61,127.71,6026.0,125.9138,125.9237,125.7463,125.8449,6026.0
2023-05-15 10:50:00,127.7,127.75,127.52,127.52,6611.0,125.835,125.8843,125.6576,125.6576,6611.0
2023-05-15 10:55:00,127.52,127.56,127.2,127.24,7075.0,125.6576,125.6971,125.3423,125.3817,7075.0
2023-05-15 11:00:00,127.24,127.46,127.21,127.33,12624.0,125.3817,125.5985,125.3522,125.4704,12624.0
2023-05-15 11:05:00,127.36,127.55,127.36,127.5,4575.0,125.5,125.6872,125.5,125.6379,4575.0
2023-05-15 11:10:00,127.55,127.61,127.44,127.47,4557.0,125.6872,125.7463,125.5788,125.6084,4557.0
2023-05-15 11:15:00,127.46,127.48,127.3,127.41,4430.0,125.5985,125.6182,125.4408,125.5492,4430.0
2023-05-15 11:20:00,127.38,127.38,127.1,127.17,4770.0,125.5197,125.5197,125.2438,125.3127,4770.0
2023-05-15 11:25:00,127.21,127.32,127.2,127.31,6163.0,125.3522,125.4606,125.3423,125.4507,6163.0
2023-05-15 11:30:00,127.3,127.38,127.13,127.15,6578.0,125.4408,125.5197,125.2733,125.293,6578.0
2023-05-15 11:35:00,127.18,127.34,127.18,127.32,2950.0,125.3226,125.4803,125.3226,125.4606,2950.0
2023-05-15 11:40:00,127.34,127.35,127.24,127.26,4048.0,125.4803,125.4901,125.3817,125.4014,4048.0
2023-05-15 11:45:00,127.23,127.44,127.2,127.41,4659.0,125.3719,125.5788,125.3423,125.5492,4659.0
2023-05-15 11:50:00,127.4,127.49,127.39,127.39,4515.0,125.5394,125.6281,125.5295,125.5295,4515.0
2023-05-15 11:55:00,127.42,127.48,127.38,127.46,2045.0,125.5591,125.6182,125.5197,125.5985,2045.0
2023-05-15 12:00:00,127.42,127.43,127.29,127.33,3100.0,125.5591,125.5689,125.431,125.4704,3100.0
2023-05-15 12:05:00,127.29,127.42,127.27,127.39,2526.0,125.431,125.5591,125.4113,125.5295,2526.0
2023-05-15 12:10:00,127.4,127.46,127.37,127.46,1832.0,125.5394,125.5985,125.5098,125.5985,1832.0
2023-05-15 12:15:00,127.47,127.57,127.44,127.57,3472.0,125.6084,125.7069,125.5788,125.7069,3472.0
2023-05-15 12:20:00,127.56,127.84,127.54,127.8,15491.0,125.6971,125.973,125.6773,125.9335,15491.0
2023-05-15 12:25:00,127.81,127.82,127.58,127.59,13389.0,125.9434,125.9533,125.7168,125.7266,13389.0
2023-05-15 12:30:00,127.6,127.67,127.57,127.62,6867.0,125.7365,125.8054,125.7069,125.7562,6867.0
2023-05-15 12:35:00,127.67,127.83,127.65,127.82,4586.0,125.8054,125.9631,125.7857,125.9533,4586.0
2023-05-15 12:40:00,127.83,127.84,127.57,127.73,15198.0,125.9631,125.973,125.7069,125.8646,15198.0
2023-05-15 12:45:00,127.73,127.95,127.72,127.95,8741.0,125.8646,126.0814,125.8547,126.0814,8741.0
2023-05-15 12:50:00,127.96,127.96,127.88,127.88,5408.0,126.0912,126.0912,126.0124,126.0124,5408.0
2023-05-15 12:55:00,127.9,128.1,127.89,128.1,3390.0,126.0321,126.2292,126.0222,126.2292,3390.0
2023-05-15 13:00:00,128.15,128.15,128.1,128.12,2223.0,126.2784,126.2784,126.2292,126.2489,2223.0
2023-05-15 13:05:00,128.11,128.11,127.99,128.09,2241.0,126.239,126.239,126.1208,126.2193,2241.0
2023-05-15 13:10:00,128.12,128.19,127.88,127.92,3495.0,126.2489,126.3179,126.0124,126.0518,3495.0
2023-05-15 13:15:00,127.95,127.98,127.89,127.96,5492.0,126.0814,126.1109,126.0222,126.0912,5492.0
2023-05-15 13:20:00,127.91,127.93,127.82,127.92,7286.0,126.0419,126.0616,125.9533,126.0518,7286.0
2023-05-15 13:25:00,127.92,127.97,127.85,127.87,9006.0,126.0518,126.1011,125.9828,126.0025,9006.0
2023-05-15 13:30:00,127.9,128.01,127.84,128.01,4691.0,126.0321,126.1405,125.973,126.1405,4691.0
2023-05-15 13:35:00,127.89,127.93,127.74,127.82,10720.0,126.0222,126.0616,125.8744,125.9533,10720.0
2023-05-15 13:40:00,127.82,127.95,127.8,127.91,13880.0,125.9533,126.0814,125.9335,126.0419,13880.0
2023-05-15 13:45:00,127.92,127.93,127.8,127.82,31452.0,126.0518,126.0616,125.9335,125.9533,31452.0
2023-05-15 13:50:00,127.82,127.85,127.67,127.7,14062.0,125.9533,125.9828,125.8054,125.835,14062.0
2023-05-15 13:55:00,127.7,127.8,127.63,127.64,5319.0,125.835,125.9335,125.766,125.7759,5319.0
2023-05-15 14:00:00,127.61,127.8,127.6,127.77,4517.0,125.7463,125.9335,125.7365,125.904,4517.0
2023-05-15 14:05:00,127.73,127.84,127.68,127.68,9209.0,125.8646,125.973,125.8153,125.8153,9209.0
2023-05-15 14:10:00,127.72,127.8,127.7,127.78,4178.0,125.8547,125.9335,125.835,125.9138,4178.0
2023-05-15 14:15:00,127.79,127.87,127.63,127.7,7202.0,125.9237,126.0025,125.766,125.835,7202.0
2023-05-15 14:20:00,127.68,127.72,127.64,127.69,6798.0,125.8153,125.8547,125.7759,125.8252,6798.0
2023-05-15 14:25:00,127.66,127.73,127.63,127.66,7632.0,125.7956,125.8646,125.766,125.7956,7632.0
2023-05-15 14:30:00,127.68,127.73,127.64,127.71,4272.0,125.8153,125.8646,125.7759,125.8449,4272.0
2023-05-15 14:35:00,127.73,127.9,127.7,127.87,13061.0,125.8646,126.0321,125.835,126.0025,13061.0
2023-05-15 14:40:00,127.85,127.86,127.8,127.82,4633.0,125.9828,125.9927,125.9335,125.9533,4633.0
2023-05-15 14:45:00,127.81,128.06,127.8,128.02,5012.0,125.9434,126.1897,125.9335,126.1503,5012.0
2023-05-15 14:50:00,127.97,128.01,127.93,127.97,4051.0,126.1011,126.1405,126.0616,126.1011,4051.0
2023-05-15 14:55:00,128.02,128.09,128.0,128.07,3813.0,126.1503,126.2193,126.1306,126.1996,3813.0
2023-05-15 15:00:00,128.1,128.13,127.97,127.97,3831.0,126.2292,126.2587,126.1011,126.1011,3831.0
2023-05-15 15:05:00,127.95,128.05,127.93,127.98,4450.0,126.0814,126.1799,126.0616,126.1109,4450.0
2023-05-15 15:10:00,127.98,128.01,127.91,127.93,3735.0,126.1109,126.1405,126.0419,126.0616,3735.0
2023-05-15 15:15:00,127.97,127.99,127.84,127.91,4831.0,126.1011,126.1208,125.973,126.0419,4831.0
2023-05-15 15:20:00,127.91,128.02,127.85,128.01,8177.0,126.0419,126.1503,125.9828,126.1405,8177.0
2023-05-15 15:25:00,127.99,128.01,127.86,127.94,9916.0,126.1208,126.1405,125.9927,126.0715,9916.0
2023-05-15 15:30:00,127.92,128.04,127.91,127.94,6596.0,126.0518,126.17,126.0419,126.0715,6596.0
2023-05-15 15:35:00,127.94,128.06,127.88,128.04,7294.0,126.0715,126.1897,126.0124,126.17,7294.0
2023-05-15 15:40:00,128.04,128.04,127.82,127.88,11774.0,126.17,126.17,125.9533,126.0124,11774.0
2023-05-15 15:45:00,127.89,127.91,127.8,127.85,14063.0,126.0222,126.0419,125.9335,125.9828,14063.0
2023-05-15 15:50:00,127.84,127.97,127.83,127.87,28170.0,125.973,126.1011,125.9631,126.0025,28170.0
2023-05-15 15:55:00,127.85,128.04,127.74,128.04,51317.0,125.9828,126.17,125.8744,126.17,51317.0
2023-05-16 09:30:00,126.97,127.4,125.79,126.17,38187.0,125.1157,125.5394,123.9529,124.3274,38187.0
2023-05-16 09:35:00,126.3,126.59,125.97,126.13,12420.0,124.4555,124.7412,124.1303,124.2879,12420.0
2023-05-16 09:40:00,126.03,126.77,126.03,126.77,4105.0,124.1894,124.9186,124.1894,124.9186,4105.0
2023-05-16 09:45:00,126.76,126.76,126.51,126.57,9279.0,124.9087,124.9087,124.6624,124.7215,9279.0
2023-05-16 09:50:00,126.57,126.57,125.99,126.19,14214.0,124.7215,124.7215,124.15,124.3471,14214.0
2023-05-16 09:55:00,126.19,126.31,125.96,126.21,4901.0,124.3471,124.4653,124.1204,124.3668,4901.0
2023-05-16 10:00:00,126.23,126.31,126.2,126.25,4801.0,124.3865,124.4653,124.3569,124.4062,4801.0
2023-05-16 10:05:00,126.25,126.5,126.16,126.17,5130.0,124.4062,124.6525,124.3175,124.3274,5130.0
2023-05-16 10:10:00,126.17,126.17,125.94,126.08,11972.0,124.3274,124.3274,124.1007,124.2387,11972.0
2023-05-16 10:15:00,126.08,126.27,126.01,126.24,14361.0,124.2387,124.4259,124.1697,124.3963,14361.0
2023-05-16 10:20:00,126.27,126.34,126.03,126.04,6684.0,124.4259,124.4949,124.1894,124.1992,6684.0
2023-05-16 10:25:00,126.08,126.27,126.08,126.19,7213.0,124.2387,124.4259,124.2387,124.3471,7213.0
2023-05-16 10:30:00,126.23,126.32,126.11,126.11,9329.0,124.3865,124.4752,124.2682,124.2682,9329.0
2023-05-16 10:35:00,126.16,126.24,126.09,126.17,12820.0,124.3175,124.3963,124.2485,124.3274,12820.0
2023-05-16 10:40:00,126.09,126.14,125.98,126.09,4611.0,124.2485,124.2978,124.1401,124.2485,4611.0
2023-05-16 10:45:00,126.06,126.18,125.99,126.18,3609.0,124.219,124.3372,124.15,124.3372,3609.0
2023-05-16 10:50:00,126.2,126.32,126.13,126.13,8386.0,124.3569,124.4752,124.2879,124.2879,8386.0
2023-05-16 10:55:00,126.13,126.26,126.0,126.0,4600.0,124.2879,124.416,124.1598,124.1598,4600.0
2023-05-16 11:00:00,126.03,126.14,126.03,126.14,2814.0,124.1894,124.2978,124.1894,124.2978,2814.0
2023-05-16 11:05:00,126.15,126.23,125.97,126.1,5790.0,124.3076,124.3865,124.1303,124.2584,5790.0
2023-05-16 11:10:00,126.11,126.39,126.11,126.22,5476.0,124.2682,124.5441,124.2682,124.3766,5476.0
2023-05-16 11:15:00,126.2,126.23,126.13,126.2,3308.0,124.3569,124.3865,124.2879,124.3569,3308.0
2023-05-16 11:20:00,126.2,126.22,126.11,126.21,4769.0,124.3569,124.3766,124.2682,124.3668,4769.0
2023-05-16 11:25:00,126.19,126.25,126.1,126.2,15593.0,124.3471,124.4062,124.2584,124.3569,15593.0
2023-05-16 11:30:00,126.19,126.24,126.11,126.19,2552.0,124.3471,124.3963,124.2682,124.3471,2552.0
2023-05-16 11:35:00,126.19,126.19,125.99,126.0,14858.0,124.3471,124.3471,124.15,124.1598,14858.0
2023-05-16 11:40:00,126.0,126.21,125.99,126.21,4789.0,124.1598,124.3668,124.15,124.3668,4789.0
2023-05-16 11:45:00,126.23,126.29,126.22,126.28,3067.0,124.3865,124.4456,124.3766,124.4357,3067.0
2023-05-16 11:50:00,126.28,126.46,126.23,126.39,4241.0,124.4357,124.6131,124.3865,124.5441,4241.0
2023-05-16 11:55:00,126.3,126.37,126.26,126.37,3237.0,124.4555,124.5244,124.416,124.5244,3237.0
2023-05-16 12:00:00,126.44,126.44,126.27,126.33,7858.0,124.5934,124.5934,124.4259,124.485,7858.0
2023-05-16 12:05:00,126.36,126.44,126.2,126.22,12198.0,124.5146,124.5934,124.3569,124.3766,12198.0
2023-05-16 12:10:00,126.15,126.19,126.11,126.17,2699.0,124.3076,124.3471,124.2682,124.3274,2699.0
2023-05-16 12:15:00,126.15,126.15,125.98,126.05,6962.0,124.3076,124.3076,124.1401,124.2091,6962.0
2023-05-16 12:20:00,126.07,126.16,126.01,126.16,28873.0,124.2288,124.3175,124.1697,124.3175,28873.0
2023-05-16 12:25:00,126.13,126.22,126.12,126.13,7558.0,124.2879,124.3766,124.2781,124.2879,7558.0
2023-05-16 12:30:00,126.14,126.15,126.05,126.05,3907.0,124.2978,124.3076,124.2091,124.2091,3907.0
2023-05-16 12:35:00,126.09,126.22,126.02,126.21,6710.0,124.2485,124.3766,124.1795,124.3668,6710.0
2023-05-16 12:40:00,126.28,126.38,126.26,126.27,2885.0,124.4357,124.5343,124.416,124.4259,2885.0
2023-05-16 12:45:00,126.32,126.32,126.13,126.18,3775.0,124.4752,124.4752,124.2879,124.3372,3775.0
2023-05-16 12:50:00,126.22,126.23,126.18,126.21,1900.0,124.3766,124.3865,124.3372,124.3668,1900.0
2023-05-16 12:55:00,126.23,126.36,126.22,126.24,13981.0,124.3865,124.5146,124.3766,124.3963,13981.0
2023-05-16 13:00:00,126.27,126.33,126.22,126.31,2500.0,124.4259,124.485,124.3766,124.4653,2500.0
2023-05-16 13:05:00,126.35,126.51,126.35,126.47,1895.0,124.5047,124.6624,124.5047,124.623,1895.0
2023-05-16 13:10:00,126.47,126.49,126.32,126.41,2200.0,124.623,124.6427,124.4752,124.5638,2200.0
2023-05-16 13:15:00,126.39,126.41,126.34,126.39,1764.0,124.5441,124.5638,124.4949,124.5441,1764.0
2023-05-16 13:20:00,126.38,126.41,126.29,126.29,2348.0,124.5343,124.5638,124.4456,124.4456,2348.0
2023-05-16 13:25:00,126.26,126.35,126.26,126.34,2778.0,124.416,124.5047,124.416,124.4949,2778.0
2023-05-16 13:30:00,126.34,126.38,126.22,126.23,3550.0,124.4949,124.5343,124.3766,124.3865,3550.0
2023-05-16 13:35:00,126.21,126.23,126.13,126.14,3217.0,124.3668,124.3865,124.2879,124.2978,3217.0
2023-05-16 13:40:00,126.16,126.23,126.15,126.17,2932.0,124.3175,124.3865,124.3076,124.3274,2932.0
2023-05-16 13:45:00,126.18,126.28,126.15,126.28,11310.0,124.3372,124.4357,124.3076,124.4357,11310.0
2023-05-16 13:50:00,126.36,126.36,126.26,126.26,2690.0,124.5146,124.5146,124.416,124.416,2690.0
2023-05-16 13:55:00,126.26,126.41,126.23,126.39,6304.0,124.416,124.5638,124.3865,124.5441,6304.0
2023-05-16 14:00:00,126.41,126.46,126.37,126.38,4015.0,124.5638,124.6131,124.5244,124.5343,4015.0
2023-05-16 14:05:00,126.4,126.44,126.3,126.3,3663.0,124.554,124.5934,124.4555,124.4555,3663.0
2023-05-16 14:10:00,126.33,126.48,126.33,126.46,5609.0,124.485,124.6328,124.485,124.6131,5609.0
2023-05-16 14:15:00,126.46,126.49,126.41,126.48,2835.0,124.6131,124.6427,124.5638,124.6328,2835.0
2023-05-16 14:20:00,126.47,126.47,126.25,126.25,3546.0,124.623,124.623,124.4062,124.4062,3546.0
2023-05-16 14:25:00,126.19,126.19,126.03,126.08,2217.0,124.3471,124.3471,124.1894,124.2387,2217.0
2023-05-16 14:30:00,126.07,126.16,126.04,126.16,3197.0,124.2288,124.3175,124.1992,124.3175,3197.0
2023-05-16 14:35:00,126.14,126.18,126.09,126.15,4695.0,124.2978,124.3372,124.2485,124.3076,4695.0
2023-05-16 14:40:00,126.17,126.24,126.17,126.24,3281.0,124.3274,124.3963,124.3274,124.3963,3281.0
2023-05-16 14:45:00,126.23,126.42,126.23,126.39,12109.0,124.3865,124.5737,124.3865,124.5441,12109.0
2023-05-16 14:50:00,126.39,126.56,126.38,126.56,4914.0,124.5441,124.7117,124.5343,124.7117,4914.0
2023-05-16 14:55:00,126.57,126.57,126.45,126.48,3528.0,124.7215,124.7215,124.6033,124.6328,3528.0
2023-05-16 15:00:00,126.5,126.62,126.5,126.59,6806.0,124.6525,124.7708,124.6525,124.7412,6806.0
2023-05-16 15:05:00,126.55,126.7,126.49,126.66,25306.0,124.7018,124.8496,124.6427,124.8102,25306.0
2023-05-16 15:10:00,126.67,126.88,126.64,126.75,5941.0,124.82,125.027,124.7905,124.8989,5941.0
2023-05-16 15:15:00,126.72,126.8,126.72,126.8,5363.0,124.8693,124.9482,124.8693,124.9482,5363.0
2023-05-16 15:20:00,126.79,126.81,126.69,126.81,8885.0,124.9383,124.958,124.8398,124.958,8885.0
2023-05-16 15:25:00,126.87,126.9,126.73,126.78,5810.0,125.0171,125.0467,124.8792,124.9284,5810.0
2023-05-16 15:30:00,126.8,126.9,126.74,126.79,8486.0,124.9482,125.0467,124.889,124.9383,8486.0
2023-05-16 15:35:00,126.79,126.85,126.63,126.67,8594.0,124.9383,124.9974,124.7806,124.82,8594.0
2023-05-16 15:40:00,126.65,126.65,126.47,126.55,19018.0,124.8003,124.8003,124.623,124.7018,19018.0
2023-05-16 15:45:00,126.55,126.61,126.43,126.48,24952.0,124.7018,124.7609,124.5836,124.6328,24952.0
2023-05-16 15:50:00,126.47,126.52,126.25,126.31,43304.0,124.623,124.6722,124.4062,124.4653,43304.0
2023-05-16 15:55:00,126.28,126.38,126.24,126.29,65831.0,124.4357,124.5343,124.3963,124.4456,65831.0
2023-05-17 09:30:00,127.04,127.37,126.64,127.37,14833.0,125.1846,125.5098,124.7905,125.5098,14833.0
2023-05-17 09:35:00,127.37,127.37,126.61,126.61,13797.0,125.5098,125.5098,124.7609,124.7609,13797.0
2023-05-17 09:40:00,126.61,126.61,126.28,126.47,8671.0,124.7609,124.7609,124.4357,124.623,8671.0
2023-05-17 09:45:00,126.45,126.47,126.25,126.25,10445.0,124.6033,124.623,124.4062,124.4062,10445.0
2023-05-17 09:50:00,126.28,126.3,125.99,126.12,8450.0,124.4357,124.4555,124.15,124.2781,8450.0
2023-05-17 09:55:00,126.12,126.18,125.96,126.06,8848.0,124.2781,124.3372,124.1204,124.219,8848.0
2023-05-17 10:00:00,126.04,126.1,125.78,126.02,29595.0,124.1992,124.2584,123.943,124.1795,29595.0
2023-05-17 10:05:00,126.01,126.26,126.0,126.26,17591.0,124.1697,124.416,124.1598,124.416,17591.0
2023-05-17 10:10:00,126.35,126.38,126.18,126.36,22025.0,124.5047,124.5343,124.3372,124.5146,22025.0
2023-05-17 10:15:00,126.34,126.57,126.32,126.34,9113.0,124.4949,124.7215,124.4752,124.4949,9113.0
2023-05-17 10:20:00,126.37,126.47,126.26,126.38,18278.0,124.5244,124.623,124.416,124.5343,18278.0
2023-05-17 10:25:00,126.39,126.51,126.28,126.45,31100.0,124.5441,124.6624,124.4357,124.6033,31100.0
2023-05-17 10:30:00,126.46,126.72,126.07,126.08,28586.0,124.6131,124.8693,124.2288,124.2387,28586.0
2023-05-17 10:35:00,126.06,126.14,125.93,126.01,14522.0,124.219,124.2978,124.0909,124.1697,14522.0
2023-05-17 10:40:00,126.01,126.45,126.01,126.3,19194.0,124.1697,124.6033,124.1697,124.4555,19194.0
2023-05-17 10:45:00,126.23,126.26,125.98,126.07,18055.0,124.3865,124.416,124.1401,124.2288,18055.0
2023-05-17 10:50:00,126.07,126.2,126.06,126.06,10079.0,124.2288,124.3569,124.219,124.219,10079.0
2023-05-17 10:55:00,126.06,126.38,126.06,126.38,19736.0,124.219,124.5343,124.219,124.5343,19736.0
2023-05-17 11:00:00,126.35,126.62,126.35,126.58,7849.0,124.5047,124.7708,124.5047,124.7314,7849.0
2023-05-17 11:05:00,126.64,126.65,126.42,126.49,6297.0,124.7905,124.8003,124.5737,124.6427,6297.0
2023-05-17 11:10:00,126.46,126.58,126.43,126.46,13839.0,124.6131,124.7314,124.5836,124.6131,13839.0
2023-05-17 11:15:00,126.47,126.85,126.37,126.69,18465.0,124.623,124.9974,124.5244,124.8398,18465.0
2023-05-17 11:20:00,126.7,126.7,126.38,126.42,15894.0,124.8496,124.8496,124.5343,124.5737,15894.0
2023-05-17 11:25:00,126.41,126.77,126.35,126.77,12600.0,124.5638,124.9186,124.5047,124.9186,12600.0
2023-05-17 11:30:00,126.77,126.98,126.75,126.89,45086.0,124.9186,125.1255,124.8989,125.0368,45086.0
2023-05-17 11:35:00,126.87,127.07,126.84,127.04,8134.0,125.0171,125.2142,124.9876,125.1846,8134.0
2023-05-17 11:40:00,127.04,127.4,127.04,127.26,13281.0,125.1846,125.5394,125.1846,125.4014,13281.0
2023-05-17 11:45:00,127.31,127.54,127.3,127.44,17067.0,125.4507,125.6773,125.4408,125.5788,17067.0
2023-05-17 11:50:00,127.47,127.59,127.45,127.55,7491.0,125.6084,125.7266,125.5887,125.6872,7491.0
2023-05-17 11:55:00,127.55,127.57,127.46,127.51,5038.0,125.6872,125.7069,125.5985,125.6478,5038.0
2023-05-17 12:00:00,127.51,127.51,127.29,127.29,5924.0,125.6478,125.6478,125.431,125.431,5924.0
2023-05-17 12:05:00,127.36,127.38,127.29,127.29,4889.0,125.5,125.5197,125.431,125.431,4889.0
2023-05-17 12:10:00,127.27,127.31,127.05,127.12,13487.0,125.4113,125.4507,125.1945,125.2635,13487.0
2023-05-17 12:15:00,127.12,127.19,127.06,127.13,13575.0,125.2635,125.3325,125.2044,125.2733,13575.0
2023-05-17 12:20:00,127.13,127.13,126.94,126.98,6404.0,125.2733,125.2733,125.0861,125.1255,6404.0
2023-05-17 12:25:00,126.98,127.06,126.87,127.05,6410.0,125.1255,125.2044,125.0171,125.1945,6410.0
2023-05-17 12:30:00,127.07,127.13,127.0,127.05,6813.0,125.2142,125.2733,125.1452,125.1945,6813.0
2023-05-17 12:35:00,127.08,127.24,127.06,127.24,7174.0,125.2241,125.3817,125.2044,125.3817,7174.0
2023-05-17 12:40:00,127.26,127.26,127.09,127.19,5631.0,125.4014,125.4014,125.2339,125.3325,5631.0
2023-05-17 12:45:00,127.18,127.39,127.14,127.32,5203.0,125.3226,125.5295,125.2832,125.4606,5203.0
2023-05-17 12:50:00,127.29,127.3,127.21,127.28,4309.0,125.431,125.4408,125.3522,125.4211,4309.0
2023-05-17 12:55:00,127.32,127.37,127.27,127.3,10467.0,125.4606,125.5098,125.4113,125.4408,10467.0
2023-05-17 13:00:00,127.35,127.66,127.35,127.66,6877.0,125.4901,125.7956,125.4901,125.7956,6877.0
2023-05-17 13:05:00,127.67,127.79,127.66,127.72,5513.0,125.8054,125.9237,125.7956,125.8547,5513.0
2023-05-17 13:10:00,127.64,127.67,127.52,127.56,5817.0,125.7759,125.8054,125.6576,125.6971,5817.0
2023-05-17 13:15:00,127.53,127.54,127.28,127.3,12408.0,125.6675,125.6773,125.4211,125.4408,12408.0
2023-05-17 13:20:00,127.33,127.54,127.27,127.52,7033.0,125.4704,125.6773,125.4113,125.6576,7033.0
2023-05-17 13:25:00,127.55,127.64,127.49,127.55,6971.0,125.6872,125.7759,125.6281,125.6872,6971.0
2023-05-17 13:30:00,127.56,127.71,127.56,127.71,5856.0,125.6971,125.8449,125.6971,125.8449,5856.0
2023-05-17 13:35:00,127.75,127.78,127.54,127.58,4816.0,125.8843,125.9138,125.6773,125.7168,4816.0
2023-05-17 13:40:00,127.58,127.69,127.52,127.54,7336.0,125.7168,125.8252,125.6576,125.6773,7336.0
2023-05-17 13:45:00,127.54,127.67,127.49,127.59,5971.0,125.6773,125.8054,125.6281,125.7266,5971.0
2023-05-17 13:50:00,127.56,127.68,127.52,127.65,7842.0,125.6971,125.8153,125.6576,125.7857,7842.0
2023-05-17 13:55:00,127.67,127.7,127.52,127.61,10720.0,125.8054,125.835,125.6576,125.7463,10720.0
2023-05-17 14:00:00,127.59,127.62,127.52,127.54,8174.0,125.7266,125.7562,125.6576,125.6773,8174.0
2023-05-17 14:05:00,127.51,127.6,127.41,127.5,14094.0,125.6478,125.7365,125.5492,125.6379,14094.0
2023-05-17 14:10:00,127.51,127.57,127.46,127.46,11204.0,125.6478,125.7069,125.5985,125.5985,11204.0
2023-05-17 14:15:00,127.47,127.56,127.47,127.47,11439.0,125.6084,125.6971,125.6084,125.6084,11439.0
2023-05-17 14:20:00,127.45,127.55,127.44,127.51,9213.0,125.5887,125.6872,125.5788,125.6478,9213.0
2023-05-17 14:25:00,127.5,127.54,127.42,127.43,20428.0,125.6379,125.6773,125.5591,125.5689,20428.0
2023-05-17 14:30:00,127.39,127.47,127.28,127.3,8657.0,125.5295,125.6084,125.4211,125.4408,8657.0
2023-05-17 14:35:00,127.33,127.42,127.3,127.35,13657.0,125.4704,125.5591,125.4408,125.4901,13657.0
2023-05-17 14:40:00,127.36,127.39,127.31,127.36,5965.0,125.5,125.5295,125.4507,125.5,5965.0
2023-05-17 14:45:00,127.34,127.39,127.29,127.35,7596.0,125.4803,125.5295,125.431,125.4901,7596.0
2023-05-17 14:50:00,127.35,127.37,127.17,127.25,10384.0,125.4901,125.5098,125.3127,125.3916,10384.0
2023-05-17 14:55:00,127.24,127.32,127.21,127.27,13749.0,125.3817,125.4606,125.3522,125.4113,13749.0
2023-05-17 15:00:00,127.27,127.39,127.26,127.39,11935.0,125.4113,125.5295,125.4014,125.5295,11935.0
2023-05-17 15:05:00,127.4,127.51,127.39,127.48,9049.0,125.5394,125.6478,125.5295,125.6182,9049.0
2023-05-17 15:10:00,127.48,127.48,127.34,127.36,10930.0,125.6182,125.6182,125.4803,125.5,10930.0
2023-05-17 15:15:00,127.37,127.5,127.37,127.39,15894.0,125.5098,125.6379,125.5098,125.5295,15894.0
2023-05-17 15:20:00,127.39,127.4,127.21,127.24,17409.0,125.5295,125.5394,125.3522,125.3817,17409.0
2023-05-17 15:25:00,127.23,127.31,127.2,127.25,18577.0,125.3719,125.4507,125.3423,125.3916,18577.0
2023-05-17 15:30:00,127.25,127.35,127.24,127.28,17981.0,125.3916,125.4901,125.3817,125.4211,17981.0
2023-05-17 15:35:00,127.28,127.34,127.19,127.33,24509.0,125.4211,125.4803,125.3325,125.4704,24509.0
2023-05-17 15:40:00,127.32,127.58,127.24,127.52,33122.0,125.4606,125.7168,125.3817,125.6576,33122.0
2023-05-17 15:45:00,127.51,127.74,127.48,127.66,37166.0,125.6478,125.8744,125.6182,125.7956,37166.0
2023-05-17 15:50:00,127.64,127.76,127.58,127.67,66079.0,125.7759,125.8941,125.7168,125.8054,66079.0
2023-05-17 15:55:00,127.66,127.79,127.65,127.76,115910.0,125.7956,125.9237,125.7857,125.8941,115910.0
2023-05-18 09:30:00,127.65,128.0,127.44,127.71,9083.0,125.7857,126.1306,125.5788,125.8449,9083.0
2023-05-18 09:35:00,127.65,127.7,127.41,127.51,3079.0,125.7857,125.835,125.5492,125.6478,3079.0
2023-05-18 09:40:00,127.51,127.6,127.07,127.07,25011.0,125.6478,125.7365,125.2142,125.2142,25011.0
2023-05-18 09:45:00,127.06,127.09,126.49,126.58,8621.0,125.2044,125.2339,124.6427,124.7314,8621.0
2023-05-18 09:50:00,126.69,127.39,126.63,127.33,13244.0,124.8398,125.5295,124.7806,125.4704,13244.0
2023-05-18 09:55:00,127.36,127.54,127.29,127.36,8423.0,125.5,125.6773,125.431,125.5,8423.0
2023-05-18 10:00:00,127.3,127.39,127.1,127.26,6296.0,125.4408,125.5295,125.2438,125.4014,6296.0
2023-05-18 10:05:00,127.21,127.27,127.02,127.27,7359.0,125.3522,125.4113,125.1649,125.4113,7359.0
2023-05-18 10:10:00,127.24,127.36,127.09,127.36,8717.0,125.3817,125.5,125.2339,125.5,8717.0
2023-05-18 10:15:00,127.34,127.63,127.34,127.58,9209.0,125.4803,125.766,125.4803,125.7168,9209.0
2023-05-18 10:20:00,127.6,127.76,127.59,127.69,17330.0,125.7365,125.8941,125.7266,125.8252,17330.0
2023-05-18 10:25:00,127.7,127.77,127.65,127.72,17450.0,125.835,125.904,125.7857,125.8547,17450.0
2023-05-18 10:30:00,127.72,127.82,127.58,127.81,9861.0,125.8547,125.9533,125.7168,125.9434,9861.0
2023-05-18 10:35:00,127.76,127.93,127.72,127.93,29733.0,125.8941,126.0616,125.8547,126.0616,29733.0
2023-05-18 10:40:00,127.9,128.05,127.89,127.9,10942.0,126.0321,126.1799,126.0222,126.0321,10942.0
2023-05-18 10:45:00,127.92,128.06,127.77,128.06,6770.0,126.0518,126.1897,125.904,126.1897,6770.0
2023-05-18 10:50:00,128.07,128.07,127.81,127.95,5927.0,126.1996,126.1996,125.9434,126.0814,5927.0
2023-05-18 10:55:00,127.95,128.13,127.9,127.97,4928.0,126.0814,126.2587,126.0321,126.1011,4928.0
2023-05-18 11:00:00,127.94,128.19,127.94,128.12,4650.0,126.0715,126.3179,126.0715,126.2489,4650.0
2023-05-18 11:05:00,128.12,128.12,127.99,128.04,4299.0,126.2489,126.2489,126.1208,126.17,4299.0
2023-05-18 11:10:00,127.98,128.03,127.65,127.68,3574.0,126.1109,126.1602,125.7857,125.8153,3574.0
2023-05-18 11:15:00,127.71,127.89,127.71,127.79,7021.0,125.8449,126.0222,125.8449,125.9237,7021.0
2023-05-18 11:20:00,127.85,127.85,127.52,127.58,3587.0,125.9828,125.9828,125.6576,125.7168,3587.0
2023-05-18 11:25:00,127.58,127.81,127.57,127.76,8022.0,125.7168,125.9434,125.7069,125.8941,8022.0
2023-05-18 11:30:00,127.68,127.74,127.58,127.58,3737.0,125.8153,125.8744,125.7168,125.7168,3737.0
2023-05-18 11:35:00,127.64,127.65,127.57,127.57,2729.0,125.7759,125.7857,125.7069,125.7069,2729.0
2023-05-18 11:40:00,127.51,127.77,127.49,127.64,4768.0,125.6478,125.904,125.6281,125.7759,4768.0
2023-05-18 11:45:00,127.61,127.98,127.61,127.95,4005.0,125.7463,126.1109,125.7463,126.0814,4005.0
2023-05-18 11:50:00,128.01,128.19,127.97,128.11,8291.0,126.1405,126.3179,126.1011,126.239,8291.0
2023-05-18 11:55:00,128.07,128.12,127.93,128.04,33735.0,126.1996,126.2489,126.0616,126.17,33735.0
2023-05-18 12:00:00,128.0,128.0,127.82,127.82,4238.0,126.1306,126.1306,125.9533,125.9533,4238.0
2023-05-18 12:05:00,127.9,127.94,127.79,127.89,6729.0,126.0321,126.0715,125.9237,126.0222,6729.0
2023-05-18 12:10:00,127.85,128.14,127.85,128.04,7800.0,125.9828,126.2686,125.9828,126.17,7800.0
2023-05-18 12:15:00,127.99,128.31,127.94,128.14,9413.0,126.1208,126.4361,126.0715,126.2686,9413.0
2023-05-18 12:20:00,128.15,128.18,128.01,128.08,18176.0,126.2784,126.308,126.1405,126.2095,18176.0
2023-05-18 12:25:00,128.1,128.1,127.73,127.73,6377.0,126.2292,126.2292,125.8646,125.8646,6377.0
2023-05-18 12:30:00,127.7,127.87,127.63,127.85,6663.0,125.835,126.0025,125.766,125.9828,6663.0
2023-05-18 12:35:00,127.91,127.96,127.84,127.93,6466.0,126.0419,126.0912,125.973,126.0616,6466.0
2023-05-18 12:40:00,127.95,128.1,127.89,128.1,2841.0,126.0814,126.2292,126.0222,126.2292,2841.0
2023-05-18 12:45:00,128.08,128.14,127.98,128.02,5622.0,126.2095,126.2686,126.1109,126.1503,5622.0
2023-05-18 12:50:00,128.0,128.0,127.79,127.91,5223.0,126.1306,126.1306,125.9237,126.0419,5223.0
2023-05-18 12:55:00,127.87,127.94,127.8,127.91,4630.0,126.0025,126.0715,125.9335,126.0419,4630.0
2023-05-18 13:00:00,127.85,127.93,127.82,127.89,2576.0,125.9828,126.0616,125.9533,126.0222,2576.0
2023-05-18 13:05:00,127.89,128.03,127.87,128.03,5147.0,126.0222,126.1602,126.0025,126.1602,5147.0
2023-05-18 13:10:00,127.98,128.02,127.88,127.89,5244.0,126.1109,126.1503,126.0124,126.0222,5244.0
2023-05-18 13:15:00,127.88,128.04,127.88,127.98,3982.0,126.0124,126.17,126.0124,126.1109,3982.0
2023-05-18 13:20:00,127.97,128.06,127.96,127.99,4563.0,126.1011,126.1897,126.0912,126.1208,4563.0
2023-05-18 13:25:00,127.95,128.15,127.93,127.94,10708.0,126.0814,126.2784,126.0616,126.0715,10708.0
2023-05-18 13:30:00,127.9,128.01,127.89,128.0,1872.0,126.0321,126.1405,126.0222,126.1306,1872.0
2023-05-18 13:35:00,127.96,128.07,127.93,127.94,7493.0,126.0912,126.1996,126.0616,126.0715,7493.0
2023-05-18 13:40:00,127.9,127.99,127.83,127.93,28930.0,126.0321,126.1208,125.9631,126.0616,28930.0
2023-05-18 13:45:00,127.92,127.98,127.81,127.91,23245.0,126.0518,126.1109,125.9434,126.0419,23245.0
2023-05-18 13:50:00,127.85,127.85,127.57,127.63,8154.0,125.9828,125.9828,125.7069,125.766,8154.0
2023-05-18 13:55:00,127.61,127.62,127.53,127.62,4079.0,125.7463,125.7562,125.6675,125.7562,4079.0
2023-05-18 14:00:00,127.6,127.6,127.43,127.43,7295.0,125.7365,125.7365,125.5689,125.5689,7295.0
2023-05-18 14:05:00,127.44,127.53,127.39,127.4,8659.0,125.5788,125.6675,125.5295,125.5394,8659.0
2023-05-18 14:10:00,127.46,127.5,127.4,127.44,5131.0,125.5985,125.6379,125.5394,125.5788,5131.0
2023-05-18 14:15:00,127.49,127.92,127.49,127.92,25703.0,125.6281,126.0518,125.6281,126.0518,25703.0
2023-05-18 14:20:00,127.92,128.06,127.9,128.06,8865.0,126.0518,126.1897,126.0321,126.1897,8865.0
2023-05-18 14:25:00,128.08,128.23,128.08,128.15,4263.0,126.2095,126.3573,126.2095,126.2784,4263.0
2023-05-18 14:30:00,128.12,128.22,128.12,128.21,3835.0,126.2489,126.3474,126.2489,126.3376,3835.0
2023-05-18 14:35:00,128.19,128.36,128.18,128.33,4273.0,126.3179,126.4854,126.308,126.4558,4273.0
2023-05-18 14:40:00,128.34,128.34,128.2,128.2,4488.0,126.4657,126.4657,126.3277,126.3277,4488.0
2023-05-18 14:45:00,128.22,128.34,128.18,128.3,3806.0,126.3474,126.4657,126.308,126.4262,3806.0
2023-05-18 14:50:00,128.32,128.47,128.32,128.46,7563.0,126.446,126.5938,126.446,126.5839,7563.0
2023-05-18 14:55:00,128.44,128.48,128.32,128.38,6140.0,126.5642,126.6036,126.446,126.5051,6140.0
2023-05-18 15:00:00,128.37,128.44,128.33,128.34,7729.0,126.4952,126.5642,126.4558,126.4657,7729.0
2023-05-18 15:05:00,128.32,128.5,128.3,128.5,8104.0,126.446,126.6233,126.4262,126.6233,8104.0
2023-05-18 15:10:00,128.5,128.62,128.44,128.61,15909.0,126.6233,126.7416,126.5642,126.7317,15909.0
2023-05-18 15:15:00,128.61,128.86,128.61,128.84,20132.0,126.7317,126.9781,126.7317,126.9584,20132.0
2023-05-18 15:20:00,128.84,128.88,128.77,128.85,19064.0,126.9584,126.9978,126.8894,126.9682,19064.0
2023-05-18 15:25:00,128.83,128.87,128.69,128.86,11258.0,126.9485,126.9879,126.8105,126.9781,11258.0
2023-05-18 15:30:00,128.86,128.95,128.84,128.88,12376.0,126.9781,127.0668,126.9584,126.9978,12376.0
2023-05-18 15:35:00,128.87,128.96,128.84,128.89,11415.0,126.9879,127.0766,126.9584,127.0076,11415.0
2023-05-18 15:40:00,128.89,129.19,128.84,129.19,21840.0,127.0076,127.3032,126.9584,127.3032,21840.0
2023-05-18 15:45:00,129.18,129.3,129.08,129.13,23655.0,127.2934,127.4116,127.1949,127.2441,23655.0
2023-05-18 15:50:00,129.18,129.33,129.11,129.12,66680.0,127.2934,127.4412,127.2244,127.2343,66680.0
2023-05-18 15:55:00,129.12,129.32,129.03,129.1,133683.0,127.2343,127.4313,127.1456,127.2146,133683.0
2023-05-19 09:30:00,129.59,129.9,129.22,129.38,36046.0,127.6974,128.0029,127.3328,127.4905,36046.0
2023-05-19 09:35:00,129.29,129.34,129.05,129.19,1590.0,127.4018,127.4511,127.1653,127.3032,1590.0
2023-05-19 09:40:00,129.08,129.1,128.7,128.94,2385.0,127.1949,127.2146,126.8204,127.0569,2385.0
2023-05-19 09:45:00,128.98,129.13,128.97,129.06,9590.0,127.0963,127.2441,127.0865,127.1751,9590.0
2023-05-19 09:50:00,129.26,129.85,129.22,129.75,6637.0,127.3722,127.9536,127.3328,127.8551,6637.0
2023-05-19 09:55:00,129.77,130.18,129.76,129.93,4951.0,127.8748,128.2788,127.8649,128.0324,4951.0
2023-05-19 10:00:00,129.97,130.05,129.79,130.0,8833.0,128.0719,128.1507,127.8945,128.1014,8833.0
2023-05-19 10:05:00,130.07,130.12,129.95,130.0,15831.0,128.1704,128.2197,128.0521,128.1014,15831.0
2023-05-19 10:10:00,130.0,130.11,129.89,130.06,6941.0,128.1014,128.2098,127.993,128.1605,6941.0
2023-05-19 10:15:00,130.1,130.4,130.1,130.25,5659.0,128.2,128.4956,128.2,128.3478,5659.0
2023-05-19 10:20:00,130.22,130.34,130.13,130.15,8047.0,128.3182,128.4365,128.2295,128.2492,8047.0
2023-05-19 10:25:00,130.11,130.11,129.92,129.99,6432.0,128.2098,128.2098,128.0226,128.0916,6432.0
2023-05-19 10:30:00,129.96,130.13,129.94,130.1,4972.0,128.062,128.2295,128.0423,128.2,4972.0
2023-05-19 10:35:00,130.06,130.13,129.75,129.84,23605.0,128.1605,128.2295,127.8551,127.9438,23605.0
2023-05-19 10:40:00,129.84,129.91,129.74,129.83,7049.0,127.9438,128.0127,127.8452,127.9339,7049.0
2023-05-19 10:45:00,129.89,130.11,129.89,129.97,5825.0,127.993,128.2098,127.993,128.0719,5825.0
2023-05-19 10:50:00,129.98,130.19,129.98,130.05,5697.0,128.0817,128.2886,128.0817,128.1507,5697.0
2023-05-19 10:55:00,130.12,130.27,130.12,130.25,2513.0,128.2197,128.3675,128.2197,128.3478,2513.0
2023-05-19 11:00:00,130.22,130.47,130.18,130.47,3716.0,128.3182,128.5646,128.2788,128.5646,3716.0
2023-05-19 11:05:00,130.44,130.44,130.17,130.27,3840.0,128.535,128.535,128.2689,128.3675,3840.0
2023-05-19 11:10:00,130.3,130.3,129.97,129.97,4682.0,128.397,128.397,128.0719,128.0719,4682.0
2023-05-19 11:15:00,129.88,130.1,129.66,129.96,15239.0,127.9832,128.2,127.7664,128.062,15239.0
2023-05-19 11:20:00,129.96,129.98,129.57,129.58,8190.0,128.062,128.0817,127.6777,127.6876,8190.0
2023-05-19 11:25:00,129.58,129.59,129.16,129.21,4759.0,127.6876,127.6974,127.2737,127.323,4759.0
2023-05-19 11:30:00,129.2,129.4,129.18,129.4,6118.0,127.3131,127.5102,127.2934,127.5102,6118.0
2023-05-19 11:35:00,129.28,129.28,128.85,128.97,5767.0,127.3919,127.3919,126.9682,127.0865,5767.0
2023-05-19 11:40:00,128.93,129.23,128.93,129.23,2810.0,127.047,127.3427,127.047,127.3427,2810.0
2023-05-19 11:45:00,129.29,129.52,129.29,129.49,6821.0,127.4018,127.6284,127.4018,127.5989,6821.0
2023-05-19 11:50:00,129.44,129.51,129.38,129.51,1981.0,127.5496,127.6186,127.4905,127.6186,1981.0
2023-05-19 11:55:00,129.48,129.57,129.39,129.43,8299.0,127.589,127.6777,127.5003,127.5397,8299.0
2023-05-19 12:00:00,129.44,129.48,129.27,129.33,2106.0,127.5496,127.589,127.3821,127.4412,2106.0
2023-05-19 12:05:00,129.32,129.37,129.27,129.36,2211.0,127.4313,127.4806,127.3821,127.4708,2211.0
2023-05-19 12:10:00,129.27,129.39,129.24,129.34,3244.0,127.3821,127.5003,127.3525,127.4511,3244.0
2023-05-19 12:15:00,129.32,129.47,129.27,129.41,3654.0,127.4313,127.5792,127.3821,127.52,3654.0
2023-05-19 12:20:00,129.31,129.37,129.28,129.31,2413.0,127.4215,127.4806,127.3919,127.4215,2413.0
2023-05-19 12:25:00,129.31,129.35,129.2,129.29,5030.0,127.4215,127.4609,127.3131,127.4018,5030.0
2023-05-19 12:30:00,129.25,129.25,128.94,128.94,1264.0,127.3624,127.3624,127.0569,127.0569,1264.0
2023-05-19 12:35:00,128.97,129.27,128.9,129.27,4711.0,127.0865,127.3821,127.0175,127.3821,4711.0
2023-05-19 12:40:00,129.36,129.37,129.24,129.32,3730.0,127.4708,127.4806,127.3525,127.4313,3730.0
2023-05-19 12:45:00,129.3,129.48,129.29,129.47,2917.0,127.4116,127.589,127.4018,127.5792,2917.0
2023-05-19 12:50:00,129.47,129.5,129.44,129.5,2553.0,127.5792,127.6087,127.5496,127.6087,2553.0
2023-05-19 12:55:00,129.5,129.54,129.41,129.46,2329.0,127.6087,127.6481,127.52,127.5693,2329.0
2023-05-19 13:00:00,129.35,129.56,129.35,129.51,2904.0,127.4609,127.6678,127.4609,127.6186,2904.0
2023-05-19 13:05:00,129.49,129.52,129.46,129.52,2501.0,127.5989,127.6284,127.5693,127.6284,2501.0
2023-05-19 13:10:00,129.45,129.45,129.3,129.3,2583.0,127.5594,127.5594,127.4116,127.4116,2583.0
2023-05-19 13:15:00,129.29,129.36,129.25,129.25,4782.0,127.4018,127.4708,127.3624,127.3624,4782.0
2023-05-19 13:20:00,129.25,129.25,129.06,129.11,8530.0,127.3624,127.3624,127.1751,127.2244,8530.0
2023-05-19 13:25:00,129.08,129.21,128.98,129.0,8149.0,127.1949,127.323,127.0963,127.116,8149.0
2023-05-19 13:30:00,129.0,129.16,128.99,129.16,5184.0,127.116,127.2737,127.1062,127.2737,5184.0
2023-05-19 13:35:00,129.14,129.34,129.14,129.29,2530.0,127.254,127.4511,127.254,127.4018,2530.0
2023-05-19 13:40:00,129.32,129.32,129.13,129.21,2759.0,127.4313,127.4313,127.2441,127.323,2759.0
2023-05-19 13:45:00,129.19,129.21,129.12,129.15,1412.0,127.3032,127.323,127.2343,127.2638,1412.0
2023-05-19 13:50:00,129.15,129.24,129.15,129.24,1967.0,127.2638,127.3525,127.2638,127.3525,1967.0
2023-05-19 13:55:00,129.23,129.23,129.15,129.19,1578.0,127.3427,127.3427,127.2638,127.3032,1578.0
2023-05-19 14:00:00,129.19,129.23,129.13,129.16,2979.0,127.3032,127.3427,127.2441,127.2737,2979.0
2023-05-19 14:05:00,129.15,129.21,129.1,129.11,2150.0,127.2638,127.323,127.2146,127.2244,2150.0
2023-05-19 14:10:00,129.08,129.1,129.03,129.07,14764.0,127.1949,127.2146,127.1456,127.185,14764.0
2023-05-19 14:15:00,129.06,129.06,128.77,128.94,31934.0,127.1751,127.1751,126.8894,127.0569,31934.0
2023-05-19 14:20:00,128.97,129.14,128.97,129.06,3455.0,127.0865,127.254,127.0865,127.1751,3455.0
2023-05-19 14:25:00,129.05,129.12,128.94,128.96,4481.0,127.1653,127.2343,127.0569,127.0766,4481.0
2023-05-19 14:30:00,128.98,128.98,128.81,128.94,3975.0,127.0963,127.0963,126.9288,127.0569,3975.0
2023-05-19 14:35:00,128.96,128.99,128.86,128.92,7306.0,127.0766,127.1062,126.9781,127.0372,7306.0
2023-05-19 14:40:00,128.96,129.2,128.91,129.18,9187.0,127.0766,127.3131,127.0273,127.2934,9187.0
2023-05-19 14:45:00,129.16,129.17,129.03,129.1,3230.0,127.2737,127.2835,127.1456,127.2146,3230.0
2023-05-19 14:50:00,129.1,129.2,129.09,129.18,10915.0,127.2146,127.3131,127.2047,127.2934,10915.0
2023-05-19 14:55:00,129.2,129.39,129.2,129.34,11689.0,127.3131,127.5003,127.3131,127.4511,11689.0
2023-05-19 15:00:00,129.35,129.42,129.33,129.42,4110.0,127.4609,127.5299,127.4412,127.5299,4110.0
2023-05-19 15:05:00,129.45,129.54,129.39,129.51,10383.0,127.5594,127.6481,127.5003,127.6186,10383.0
2023-05-19 15:10:00,129.53,129.67,129.5,129.57,5785.0,127.6383,127.7762,127.6087,127.6777,5785.0
2023-05-19 15:15:00,129.55,129.6,129.42,129.44,7501.0,127.658,127.7073,127.5299,127.5496,7501.0
2023-05-19 15:20:00,129.38,129.38,129.2,129.22,8525.0,127.4905,127.4905,127.3131,127.3328,8525.0
2023-05-19 15:25:00,129.2,129.24,129.01,129.04,11412.0,127.3131,127.3525,127.1259,127.1554,11412.0
2023-05-19 15:30:00,129.07,129.11,128.93,129.01,8746.0,127.185,127.2244,127.047,127.1259,8746.0
2023-05-19 15:35:00,128.99,129.0,128.89,128.92,18313.0,127.1062,127.116,127.0076,127.0372,18313.0
2023-05-19 15:40:00,128.91,129.0,128.84,128.96,19871.0,127.0273,127.116,126.9584,127.0766,19871.0
2023-05-19 15:45:00,128.96,128.96,128.74,128.8,19589.0,127.0766,127.0766,126.8598,126.9189,19589.0
2023-05-19 15:50:00,128.79,128.93,128.62,128.91,25765.0,126.9091,127.047,126.7416,127.0273,25765.0
2023-05-19 15:55:00,128.91,128.99,128.79,128.88,74815.0,127.0273,127.1062,126.9091,126.9978,74815.0
2023-05-22 09:30:00,128.66,128.88,128.47,128.88,32896.0,126.781,126.9978,126.5938,126.9978,32896.0
2023-05-22 09:35:00,128.89,129.73,128.89,129.62,3103.0,127.0076,127.8354,127.0076,127.727,3103.0
2023-05-22 09:40:00,129.58,129.75,129.51,129.71,6621.0,127.6876,127.8551,127.6186,127.8157,6621.0
2023-05-22 09:45:00,129.65,129.67,129.32,129.33,20206.0,127.7565,127.7762,127.4313,127.4412,20206.0
2023-05-22 09:50:00,129.34,129.42,129.2,129.26,18390.0,127.4511,127.5299,127.3131,127.3722,18390.0
2023-05-22 09:55:00,129.13,129.27,128.9,128.9,14447.0,127.2441,127.3821,127.0175,127.0175,14447.0
2023-05-22 10:00:00,128.93,128.97,128.78,128.87,6151.0,127.047,127.0865,126.8992,126.9879,6151.0
2023-05-22 10:05:00,128.9,128.91,128.29,128.41,9133.0,127.0175,127.0273,126.4164,126.5346,9133.0
2023-05-22 10:10:00,128.41,129.09,128.41,129.0,8153.0,126.5346,127.2047,126.5346,127.116,8153.0
2023-05-22 10:15:00,128.93,129.0,128.84,128.97,3323.0,127.047,127.116,126.9584,127.0865,3323.0
2023-05-22 10:20:00,128.91,128.96,128.71,128.94,5174.0,127.0273,127.0766,126.8303,127.0569,5174.0
2023-05-22 10:25:00,128.94,128.97,128.83,128.86,6520.0,127.0569,127.0865,126.9485,126.9781,6520.0
2023-05-22 10:30:00,128.89,128.93,128.83,128.86,5411.0,127.0076,127.047,126.9485,126.9781,5411.0
2023-05-22 10:35:00,128.87,128.89,128.77,128.89,7602.0,126.9879,127.0076,126.8894,127.0076,7602.0
2023-05-22 10:40:00,128.88,129.06,128.88,128.92,6076.0,126.9978,127.1751,126.9978,127.0372,6076.0
2023-05-22 10:45:00,128.91,128.96,128.66,128.68,6002.0,127.0273,127.0766,126.781,126.8007,6002.0
2023-05-22 10:50:00,128.7,128.75,128.47,128.73,15480.0,126.8204,126.8697,126.5938,126.85,15480.0
2023-05-22 10:55:00,128.72,128.9,128.52,128.82,7823.0,126.8401,127.0175,126.643,126.9386,7823.0
2023-05-22 11:00:00,128.87,129.07,128.87,128.97,6137.0,126.9879,127.185,126.9879,127.0865,6137.0
2023-05-22 11:05:00,128.97,129.25,128.95,129.07,16186.0,127.0865,127.3624,127.0668,127.185,16186.0
2023-05-22 11:10:00,129.08,129.21,129.07,129.21,2554.0,127.1949,127.323,127.185,127.323,2554.0
2023-05-22 11:15:00,129.17,129.24,129.08,129.11,20543.0,127.2835,127.3525,127.1949,127.2244,20543.0
2023-05-22 11:20:00,129.09,129.1,129.0,129.0,6236.0,127.2047,127.2146,127.116,127.116,6236.0
2023-05-22 11:25:00,129.02,129.05,128.88,128.98,7094.0,127.1357,127.1653,126.9978,127.0963,7094.0
2023-05-22 11:30:00,128.99,129.04,128.84,128.88,12085.0,127.1062,127.1554,126.9584,126.9978,12085.0
2023-05-22 11:35:00,128.88,128.88,128.69,128.69,4786.0,126.9978,126.9978,126.8105,126.8105,4786.0
2023-05-22 11:40:00,128.72,128.79,128.66,128.66,7006.0,126.8401,126.9091,126.781,126.781,7006.0
2023-05-22 11:45:00,128.69,128.78,128.61,128.7,27297.0,126.8105,126.8992,126.7317,126.8204,27297.0
2023-05-22 11:50:00,128.7,128.79,128.66,128.75,7678.0,126.8204,126.9091,126.781,126.8697,7678.0
2023-05-22 11:55:00,128.81,128.89,128.76,128.88,14336.0,126.9288,127.0076,126.8795,126.9978,14336.0
2023-05-22 12:00:00,128.88,129.12,128.88,129.06,12815.0,126.9978,127.2343,126.9978,127.1751,12815.0
2023-05-22 12:05:00,129.06,129.15,129.05,129.08,7752.0,127.1751,127.2638,127.1653,127.1949,7752.0
2023-05-22 12:10:00,129.08,129.17,129.02,129.06,8649.0,127.1949,127.2835,127.1357,127.1751,8649.0
2023-05-22 12:15:00,129.06,129.22,129.03,129.19,23231.0,127.1751,127.3328,127.1456,127.3032,23231.0
2023-05-22 12:20:00,129.19,129.24,128.95,128.96,28765.0,127.3032,127.3525,127.0668,127.0766,28765.0
2023-05-22 12:25:00,128.99,129.05,128.9,128.93,10722.0,127.1062,127.1653,127.0175,127.047,10722.0
2023-05-22 12:30:00,128.96,129.07,128.96,129.01,7871.0,127.0766,127.185,127.0766,127.1259,7871.0
2023-05-22 12:35:00,129.01,129.02,128.89,128.91,12590.0,127.1259,127.1357,127.0076,127.0273,12590.0
2023-05-22 12:40:00,128.91,129.07,128.91,128.95,7231.0,127.0273,127.185,127.0273,127.0668,7231.0
2023-05-22 12:45:00,128.95,129.02,128.94,129.0,7109.0,127.0668,127.1357,127.0569,127.116,7109.0
2023-05-22 12:50:00,129.01,129.03,128.92,128.92,4866.0,127.1259,127.1456,127.0372,127.0372,4866.0
2023-05-22 12:55:00,128.94,129.05,128.94,129.04,5765.0,127.0569,127.1653,127.0569,127.1554,5765.0
2023-05-22 13:00:00,129.04,129.13,129.02,129.03,7551.0,127.1554,127.2441,127.1357,127.1456,7551.0
2023-05-22 13:05:00,129.03,129.03,128.98,129.0,3013.0,127.1456,127.1456,127.0963,127.116,3013.0
2023-05-22 13:10:00,129.0,129.03,128.7,128.73,9148.0,127.116,127.1456,126.8204,126.85,9148.0
2023-05-22 13:15:00,128.68,128.8,128.62,128.8,5064.0,126.8007,126.9189,126.7416,126.9189,5064.0
2023-05-22 13:20:00,128.81,128.86,128.78,128.84,4477.0,126.9288,126.9781,126.8992,126.9584,4477.0
2023-05-22 13:25:00,128.84,128.94,128.79,128.94,22928.0,126.9584,127.0569,126.9091,127.0569,22928.0
2023-05-22 13:30:00,128.92,129.0,128.9,128.96,19333.0,127.0372,127.116,127.0175,127.0766,19333.0
2023-05-22 13:35:00,128.96,129.11,128.91,129.05,18710.0,127.0766,127.2244,127.0273,127.1653,18710.0
2023-05-22 13:40:00,129.05,129.13,129.04,129.1,11039.0,127.1653,127.2441,127.1554,127.2146,11039.0
2023-05-22 13:45:00,129.1,129.13,128.98,128.99,42714.0,127.2146,127.2441,127.0963,127.1062,42714.0
2023-05-22 13:50:00,129.0,129.22,128.99,129.17,8179.0,127.116,127.3328,127.1062,127.2835,8179.0
2023-05-22 13:55:00,129.14,129.2,129.01,129.02,9905.0,127.254,127.3131,127.1259,127.1357,9905.0
2023-05-22 14:00:00,129.02,129.23,128.95,129.18,10001.0,127.1357,127.3427,127.0668,127.2934,10001.0
2023-05-22 14:05:00,129.18,129.2,129.13,129.18,6347.0,127.2934,127.3131,127.2441,127.2934,6347.0
2023-05-22 14:10:00,129.18,129.21,129.15,129.15,6800.0,127.2934,127.323,127.2638,127.2638,6800.0
2023-05-22 14:15:00,129.18,129.4,129.18,129.33,9541.0,127.2934,127.5102,127.2934,127.4412,9541.0
2023-05-22 14:20:00,129.33,129.45,129.23,129.4,14193.0,127.4412,127.5594,127.3427,127.5102,14193.0
2023-05-22 14:25:00,129.4,129.57,129.4,129.55,3233.0,127.5102,127.6777,127.5102,127.658,3233.0
2023-05-22 14:30:00,129.52,129.52,129.45,129.5,5565.0,127.6284,127.6284,127.5594,127.6087,5565.0
2023-05-22 14:35:00,129.5,129.53,129.42,129.46,7940.0,127.6087,127.6383,127.5299,127.5693,7940.0
2023-05-22 14:40:00,129.46,129.49,129.37,129.47,6944.0,127.5693,127.5989,127.4806,127.5792,6944.0
2023-05-22 14:45:00,129.43,129.48,129.31,129.47,6506.0,127.5397,127.589,127.4215,127.5792,6506.0
2023-05-22 14:50:00,129.49,129.65,129.48,129.54,15577.0,127.5989,127.7565,127.589,127.6481,15577.0
2023-05-22 14:55:00,129.51,129.54,129.44,129.52,11585.0,127.6186,127.6481,127.5496,127.6284,11585.0
2023-05-22 15:00:00,129.53,129.62,129.5,129.5,6346.0,127.6383,127.727,127.6087,127.6087,6346.0
2023-05-22 15:05:00,129.5,129.53,129.45,129.47,4001.0,127.6087,127.6383,127.5594,127.5792,4001.0
2023-05-22 15:10:00,129.44,129.48,129.41,129.42,8792.0,127.5496,127.589,127.52,127.5299,8792.0
2023-05-22 15:15:00,129.41,129.41,129.28,129.33,10724.0,127.52,127.52,127.3919,127.4412,10724.0
2023-05-22 15:20:00,129.34,129.36,129.24,129.24,7678.0,127.4511,127.4708,127.3525,127.3525,7678.0
2023-05-22 15:25:00,129.26,129.28,129.12,129.18,14884.0,127.3722,127.3919,127.2343,127.2934,14884.0
2023-05-22 15:30:00,129.19,129.19,129.05,129.06,18989.0,127.3032,127.3032,127.1653,127.1751,18989.0
2023-05-22 15:35:00,129.06,129.06,128.9,128.96,23951.0,127.1751,127.1751,127.0175,127.0766,23951.0
2023-05-22 15:40:00,128.96,129.13,128.94,129.13,18442.0,127.0766,127.2441,127.0569,127.2441,18442.0
2023-05-22 15:45:00,129.12,129.19,128.93,128.95,25343.0,127.2343,127.3032,127.047,127.0668,25343.0
2023-05-22 15:50:00,128.94,129.0,128.84,128.88,46189.0,127.0569,127.116,126.9584,126.9978,46189.0
2023-05-22 15:55:00,128.9,129.12,128.88,129.1,83896.0,127.0175,127.2343,126.9978,127.2146,83896.0
2023-05-23 09:30:00,129.03,129.74,128.68,129.72,36462.0,127.1456,127.8452,126.8007,127.8255,36462.0
2023-05-23 09:35:00,129.58,129.77,129.1,129.56,7414.0,127.6876,127.8748,127.2146,127.6678,7414.0
2023-05-23 09:40:00,129.66,130.32,129.6,130.0,10792.0,127.7664,128.4167,127.7073,128.1014,10792.0
2023-05-23 09:45:00,130.17,130.49,130.14,130.42,7985.0,128.2689,128.5843,128.2394,128.5153,7985.0
2023-05-23 09:50:00,130.45,130.54,130.12,130.3,48108.0,128.5448,128.6335,128.2197,128.397,48108.0
2023-05-23 09:55:00,130.24,130.52,130.24,130.34,17863.0,128.3379,128.6138,128.3379,128.4365,17863.0
2023-05-23 10:00:00,130.29,130.32,130.05,130.06,20297.0,128.3872,128.4167,128.1507,128.1605,20297.0
2023-05-23 10:05:00,130.0,130.04,129.84,129.88,13748.0,128.1014,128.1408,127.9438,127.9832,13748.0
2023-05-23 10:10:00,129.88,130.1,129.65,129.79,13798.0,127.9832,128.2,127.7565,127.8945,13798.0
2023-05-23 10:15:00,129.79,130.03,129.57,129.91,10786.0,127.8945,128.131,127.6777,128.0127,10786.0
2023-05-23 10:20:00,129.95,129.98,129.64,129.69,10137.0,128.0521,128.0817,127.7467,127.7959,10137.0
2023-05-23 10:25:00,129.74,129.93,129.73,129.75,7093.0,127.8452,128.0324,127.8354,127.8551,7093.0
2023-05-23 10:30:00,129.78,129.97,129.72,129.95,31074.0,127.8846,128.0719,127.8255,128.0521,31074.0
2023-05-23 10:35:00,129.95,130.28,129.95,130.18,43337.0,128.0521,128.3773,128.0521,128.2788,43337.0
2023-05-23 10:40:00,130.22,130.35,130.2,130.25,15129.0,128.3182,128.4463,128.2985,128.3478,15129.0
2023-05-23 10:45:00,130.25,130.34,130.11,130.12,30740.0,128.3478,128.4365,128.2098,128.2197,30740.0
2023-05-23 10:50:00,130.13,130.14,129.43,129.43,37261.0,128.2295,128.2394,127.5397,127.5397,37261.0
2023-05-23 10:55:00,129.41,129.68,129.3,129.68,14010.0,127.52,127.7861,127.4116,127.7861,14010.0
2023-05-23 11:00:00,129.69,129.86,129.68,129.74,8061.0,127.7959,127.9635,127.7861,127.8452,8061.0
2023-05-23 11:05:00,129.73,129.85,129.59,129.59,8701.0,127.8354,127.9536,127.6974,127.6974,8701.0
2023-05-23 11:10:00,129.57,129.6,129.25,129.25,12957.0,127.6777,127.7073,127.3624,127.3624,12957.0
2023-05-23 11:15:00,129.24,129.24,129.05,129.08,11598.0,127.3525,127.3525,127.1653,127.1949,11598.0
2023-05-23 11:20:00,129.08,129.16,128.99,129.03,9332.0,127.1949,127.2737,127.1062,127.1456,9332.0
2023-05-23 11:25:00,129.03,129.16,128.99,129.03,10086.0,127.1456,127.2737,127.1062,127.1456,10086.0
2023-05-23 11:30:00,129.06,129.28,129.04,129.25,11138.0,127.1751,127.3919,127.1554,127.3624,11138.0
2023-05-23 11:35:00,129.23,129.46,129.23,129.46,8214.0,127.3427,127.5693,127.3427,127.5693,8214.0
2023-05-23 11:40:00,129.47,129.47,129.29,129.3,7830.0,127.5792,127.5792,127.4018,127.4116,7830.0
2023-05-23 11:45:00,129.28,129.41,129.24,129.38,7926.0,127.3919,127.52,127.3525,127.4905,7926.0
2023-05-23 11:50:00,129.38,129.41,129.28,129.33,5626.0,127.4905,127.52,127.3919,127.4412,5626.0
2023-05-23 11:55:00,129.32,129.42,129.22,129.29,18220.0,127.4313,127.5299,127.3328,127.4018,18220.0
2023-05-23 12:00:00,129.32,129.33,128.88,128.88,13084.0,127.4313,127.4412,126.9978,126.9978,13084.0
2023-05-23 12:05:00,128.93,129.0,128.77,128.78,8693.0,127.047,127.116,126.8894,126.8992,8693.0
2023-05-23 12:10:00,128.77,128.77,128.42,128.45,9784.0,126.8894,126.8894,126.5445,126.5741,9784.0
2023-05-23 12:15:00,128.41,128.44,128.21,128.29,13382.0,126.5346,126.5642,126.3376,126.4164,13382.0
2023-05-23 12:20:00,128.3,128.52,128.29,128.52,5305.0,126.4262,126.643,126.4164,126.643,5305.0
2023-05-23 12:25:00,128.52,128.75,128.47,128.75,10476.0,126.643,126.8697,126.5938,126.8697,10476.0
2023-05-23 12:30:00,128.73,128.79,128.71,128.76,7170.0,126.85,126.9091,126.8303,126.8795,7170.0
2023-05-23 12:35:00,128.72,128.76,128.57,128.71,9792.0,126.8401,126.8795,126.6923,126.8303,9792.0
2023-05-23 12:40:00,128.71,128.71,128.36,128.36,14414.0,126.8303,126.8303,126.4854,126.4854,14414.0
2023-05-23 12:45:00,128.35,128.46,128.31,128.42,7021.0,126.4755,126.5839,126.4361,126.5445,7021.0
2023-05-23 12:50:00,128.45,128.52,128.1,128.34,26213.0,126.5741,126.643,126.2292,126.4657,26213.0
2023-05-23 12:55:00,128.34,128.38,128.27,128.34,8979.0,126.4657,126.5051,126.3967,126.4657,8979.0
2023-05-23 13:00:00,128.32,128.53,128.31,128.47,8676.0,126.446,126.6529,126.4361,126.5938,8676.0
2023-05-23 13:05:00,128.45,128.68,128.41,128.68,22257.0,126.5741,126.8007,126.5346,126.8007,22257.0
2023-05-23 13:10:00,128.7,128.87,128.7,128.81,8240.0,126.8204,126.9879,126.8204,126.9288,8240.0
2023-05-23 13:15:00,128.87,128.94,128.66,128.68,24899.0,126.9879,127.0569,126.781,126.8007,24899.0
2023-05-23 13:20:00,128.65,128.76,128.49,128.73,17812.0,126.7711,126.8795,126.6135,126.85,17812.0
2023-05-23 13:25:00,128.73,128.73,128.39,128.49,20285.0,126.85,126.85,126.5149,126.6135,20285.0
2023-05-23 13:30:00,128.47,128.5,128.08,128.28,37095.0,126.5938,126.6233,126.2095,126.4065,37095.0
2023-05-23 13:35:00,128.21,128.59,128.21,128.59,4286.0,126.3376,126.712,126.3376,126.712,4286.0
2023-05-23 13:40:00,128.56,128.66,128.28,128.62,24110.0,126.6824,126.781,126.4065,126.7416,24110.0
2023-05-23 13:45:00,128.61,128.64,128.48,128.56,25685.0,126.7317,126.7613,126.6036,126.6824,25685.0
2023-05-23 13:50:00,128.54,128.61,128.45,128.55,11881.0,126.6627,126.7317,126.5741,126.6726,11881.0
2023-05-23 13:55:00,128.55,128.57,128.41,128.48,10117.0,126.6726,126.6923,126.5346,126.6036,10117.0
2023-05-23 14:00:00,128.48,128.58,128.39,128.54,12129.0,126.6036,126.7022,126.5149,126.6627,12129.0
2023-05-23 14:05:00,128.52,128.82,128.5,128.51,11588.0,126.643,126.9386,126.6233,126.6332,11588.0
2023-05-23 14:10:00,128.51,128.57,128.31,128.34,15836.0,126.6332,126.6923,126.4361,126.4657,15836.0
2023-05-23 14:15:00,128.33,128.4,128.15,128.21,18826.0,126.4558,126.5248,126.2784,126.3376,18826.0
2023-05-23 14:20:00,128.21,128.21,127.97,128.05,21104.0,126.3376,126.3376,126.1011,126.1799,21104.0
2023-05-23 14:25:00,128.02,128.19,127.91,128.12,11494.0,126.1503,126.3179,126.0419,126.2489,11494.0
2023-05-23 14:30:00,128.16,128.47,128.07,128.42,11821.0,126.2883,126.5938,126.1996,126.5445,11821.0
2023-05-23 14:35:00,128.4,128.41,128.2,128.24,13871.0,126.5248,126.5346,126.3277,126.3671,13871.0
2023-05-23 14:40:00,128.3,128.3,128.11,128.19,11260.0,126.4262,126.4262,126.239,126.3179,11260.0
2023-05-23 14:45:00,128.18,128.27,128.08,128.1,19165.0,126.308,126.3967,126.2095,126.2292,19165.0
2023-05-23 14:50:00,128.05,128.44,128.02,128.41,18472.0,126.1799,126.5642,126.1503,126.5346,18472.0
2023-05-23 14:55:00,128.44,128.52,128.38,128.52,28615.0,126.5642,126.643,126.5051,126.643,28615.0
2023-05-23 15:00:00,128.52,128.57,128.43,128.56,27440.0,126.643,126.6923,126.5543,126.6824,27440.0
2023-05-23 15:05:00,128.57,128.58,128.31,128.41,26283.0,126.6923,126.7022,126.4361,126.5346,26283.0
2023-05-23 15:10:00,128.41,128.59,128.41,128.59,25184.0,126.5346,126.712,126.5346,126.712,25184.0
2023-05-23 15:15:00,128.55,128.57,128.14,128.16,19954.0,126.6726,126.6923,126.2686,126.2883,19954.0
2023-05-23 15:20:00,128.15,128.54,128.1,128.48,20057.0,126.2784,126.6627,126.2292,126.6036,20057.0
2023-05-23 15:25:00,128.52,128.54,128.37,128.53,29266.0,126.643,126.6627,126.4952,126.6529,29266.0
2023-05-23 15:30:00,128.53,128.86,128.52,128.77,27910.0,126.6529,126.9781,126.643,126.8894,27910.0
2023-05-23 15:35:00,128.79,128.81,128.45,128.61,44952.0,126.9091,126.9288,126.5741,126.7317,44952.0
2023-05-23 15:40:00,128.59,128.66,128.46,128.66,42521.0,126.712,126.781,126.5839,126.781,42521.0
2023-05-23 15:45:00,128.64,128.86,128.61,128.76,59780.0,126.7613,126.9781,126.7317,126.8795,59780.0
2023-05-23 15:50:00,128.75,128.96,128.71,128.74,83512.0,126.8697,127.0766,126.8303,126.8598,83512.0
2023-05-23 15:55:00,128.72,128.94,128.61,128.65,197632.0,126.8401,127.0569,126.7317,126.7711,197632.0
2023-05-24 09:30:00,115.2,116.96,113.59,116.06,203560.0,113.5176,115.2519,111.9311,114.365,203560.0
2023-05-24 09:35:00,116.41,116.94,114.5,115.95,112349.0,114.7099,115.2322,112.8278,114.2566,112349.0
2023-05-24 09:40:00,115.98,116.5,115.38,115.64,50928.0,114.2862,114.7986,113.6949,113.9511,50928.0
2023-05-24 09:45:00,115.76,115.99,114.56,114.81,105127.0,114.0694,114.296,112.8869,113.1333,105127.0
2023-05-24 09:50:00,115.02,116.75,115.02,115.78,71215.0,113.3402,115.0449,113.3402,114.0891,71215.0
2023-05-24 09:55:00,115.66,115.66,114.35,114.79,90402.0,113.9708,113.9708,112.68,113.1136,90402.0
2023-05-24 10:00:00,114.76,114.82,113.9,113.9,90704.0,113.084,113.1431,112.2365,112.2365,90704.0
2023-05-24 10:05:00,113.91,114.37,113.28,113.66,47832.0,112.2464,112.6997,111.6256,112.0001,47832.0
2023-05-24 10:10:00,113.68,114.92,113.66,114.54,66622.0,112.0198,113.2417,112.0001,112.8672,66622.0
2023-05-24 10:15:00,114.48,114.65,114.16,114.46,61172.0,112.8081,112.9756,112.4928,112.7884,61172.0
2023-05-24 10:20:00,114.42,114.92,114.06,114.72,85677.0,112.749,113.2417,112.3942,113.0446,85677.0
2023-05-24 10:25:00,114.72,115.78,114.71,115.61,51569.0,113.0446,114.0891,113.0347,113.9216,51569.0
2023-05-24 10:30:00,115.61,115.79,115.21,115.59,74698.0,113.9216,114.0989,113.5274,113.9019,74698.0
2023-05-24 10:35:00,115.59,116.42,115.55,116.02,67793.0,113.9019,114.7197,113.8625,114.3256,67793.0
2023-05-24 10:40:00,116.02,117.49,115.85,117.2,162162.0,114.3256,115.7741,114.1581,115.4884,162162.0
2023-05-24 10:45:00,117.19,117.61,117.06,117.52,92682.0,115.4785,115.8924,115.3504,115.8037,92682.0
2023-05-24 10:50:00,117.53,117.98,117.27,117.54,95525.0,115.8135,116.257,115.5573,115.8234,95525.0
2023-05-24 10:55:00,117.64,117.67,116.59,117.0,78246.0,115.9219,115.9515,114.8873,115.2913,78246.0
2023-05-24 11:00:00,117.05,118.44,117.0,118.42,67938.0,115.3405,116.7102,115.2913,116.6905,67938.0
2023-05-24 11:05:00,118.41,119.37,118.35,118.7,96194.0,116.6807,117.6267,116.6216,116.9664,96194.0
2023-05-24 11:10:00,118.73,118.97,117.85,117.94,61867.0,116.996,117.2325,116.1289,116.2175,61867.0
2023-05-24 11:15:00,118.01,118.5,118.0,118.11,39741.0,116.2865,116.7694,116.2767,116.3851,39741.0
2023-05-24 11:20:00,118.05,118.41,117.8,118.38,43628.0,116.3259,116.6807,116.0796,116.6511,43628.0
2023-05-24 11:25:00,118.38,118.82,118.38,118.53,44730.0,116.6511,117.0847,116.6511,116.7989,44730.0
2023-05-24 11:30:00,118.53,118.63,118.2,118.29,54251.0,116.7989,116.8975,116.4737,116.5624,54251.0
2023-05-24 11:35:00,118.3,118.35,118.01,118.16,17232.0,116.5723,116.6216,116.2865,116.4343,17232.0
2023-05-24 11:40:00,118.14,118.29,117.94,117.95,28340.0,116.4146,116.5624,116.2175,116.2274,28340.0
2023-05-24 11:45:00,117.94,118.1,117.69,117.72,19720.0,116.2175,116.3752,115.9712,116.0008,19720.0
2023-05-24 11:50:00,117.74,118.45,117.74,118.35,58155.0,116.0205,116.7201,116.0205,116.6216,58155.0
2023-05-24 11:55:00,118.39,118.53,118.29,118.37,21960.0,116.661,116.7989,116.5624,116.6413,21960.0
2023-05-24 12:00:00,118.38,118.46,118.24,118.45,24434.0,116.6511,116.73,116.5132,116.7201,24434.0
2023-05-24 12:05:00,118.44,118.44,118.1,118.1,42130.0,116.7102,116.7102,116.3752,116.3752,42130.0
2023-05-24 12:10:00,118.1,118.21,117.99,118.1,63114.0,116.3752,116.4836,116.2668,116.3752,63114.0
2023-05-24 12:15:00,118.08,118.36,118.0,118.29,19965.0,116.3555,116.6314,116.2767,116.5624,19965.0
2023-05-24 12:20:00,118.33,118.52,118.29,118.43,28585.0,116.6019,116.7891,116.5624,116.7004,28585.0
2023-05-24 12:25:00,118.45,118.59,118.41,118.49,36589.0,116.7201,116.8581,116.6807,116.7595,36589.0
2023-05-24 12:30:00,118.5,118.61,118.38,118.5,44656.0,116.7694,116.8778,116.6511,116.7694,44656.0
2023-05-24 12:35:00,118.5,118.5,118.27,118.44,29753.0,116.7694,116.7694,116.5427,116.7102,29753.0
2023-05-24 12:40:00,118.44,118.83,118.38,118.78,52233.0,116.7102,117.0945,116.6511,117.0453,52233.0
2023-05-24 12:45:00,118.8,119.33,118.77,119.21,90324.0,117.065,117.5872,117.0354,117.469,90324.0
2023-05-24 12:50:00,119.21,119.38,118.57,118.64,59771.0,117.469,117.6365,116.8383,116.9073,59771.0
2023-05-24 12:55:00,118.64,118.86,118.48,118.76,47418.0,116.9073,117.1241,116.7497,117.0256,47418.0
2023-05-24 13:00:00,118.72,118.96,118.52,118.78,43866.0,116.9862,117.2226,116.7891,117.0453,43866.0
2023-05-24 13:05:00,118.74,119.13,118.74,119.11,36906.0,117.0059,117.3902,117.0059,117.3705,36906.0
2023-05-24 13:10:00,119.14,119.47,119.09,119.18,37242.0,117.4,117.7252,117.3508,117.4394,37242.0
2023-05-24 13:15:00,119.14,119.44,118.9,119.38,26078.0,117.4,117.6956,117.1635,117.6365,26078.0
2023-05-24 13:20:00,119.38,119.52,119.27,119.4,19646.0,117.6365,117.7745,117.5281,117.6562,19646.0
2023-05-24 13:25:00,119.37,119.48,119.13,119.34,29284.0,117.6267,117.7351,117.3902,117.5971,29284.0
2023-05-24 13:30:00,119.37,119.51,119.2,119.39,30258.0,117.6267,117.7646,117.4591,117.6464,30258.0
2023-05-24 13:35:00,119.35,119.93,119.35,119.82,23930.0,117.607,118.1785,117.607,118.0701,23930.0
2023-05-24 13:40:00,119.81,119.81,119.45,119.46,30814.0,118.0602,118.0602,117.7055,117.7153,30814.0
2023-05-24 13:45:00,119.51,119.72,119.39,119.71,32336.0,117.7646,117.9716,117.6464,117.9617,32336.0
2023-05-24 13:50:00,119.69,119.71,119.56,119.7,15825.0,117.942,117.9617,117.8139,117.9518,15825.0
2023-05-24 13:55:00,119.7,119.82,119.62,119.75,20665.0,117.9518,118.0701,117.873,118.0011,20665.0
2023-05-24 14:00:00,119.77,119.91,119.63,119.82,28311.0,118.0208,118.1588,117.8829,118.0701,28311.0
2023-05-24 14:05:00,119.81,119.93,119.8,119.84,46476.0,118.0602,118.1785,118.0504,118.0898,46476.0
2023-05-24 14:10:00,119.84,120.0,119.72,119.94,40802.0,118.0898,118.2475,117.9716,118.1883,40802.0
2023-05-24 14:15:00,119.94,120.18,119.71,119.87,66550.0,118.1883,118.4248,117.9617,118.1194,66550.0
2023-05-24 14:20:00,119.85,119.87,119.33,119.59,40680.0,118.0997,118.1194,117.5872,117.8434,40680.0
2023-05-24 14:25:00,119.61,119.61,119.1,119.32,38428.0,117.8632,117.8632,117.3606,117.5774,38428.0
2023-05-24 14:30:00,119.34,119.39,119.06,119.22,23209.0,117.5971,117.6464,117.3212,117.4789,23209.0
2023-05-24 14:35:00,119.25,119.36,119.12,119.24,15400.0,117.5084,117.6168,117.3803,117.4986,15400.0
2023-05-24 14:40:00,119.26,119.27,119.11,119.18,18313.0,117.5183,117.5281,117.3705,117.4394,18313.0
2023-05-24 14:45:00,119.18,119.2,119.03,119.18,37289.0,117.4394,117.4591,117.2916,117.4394,37289.0
2023-05-24 14:50:00,119.18,119.33,119.1,119.2,47671.0,117.4394,117.5872,117.3606,117.4591,47671.0
2023-05-24 14:55:00,119.22,119.32,119.2,119.3,17641.0,117.4789,117.5774,117.4591,117.5577,17641.0
2023-05-24 15:00:00,119.27,119.32,119.18,119.29,34386.0,117.5281,117.5774,117.4394,117.5478,34386.0
2023-05-24 15:05:00,119.29,119.57,119.27,119.48,31138.0,117.5478,117.8237,117.5281,117.7351,31138.0
2023-05-24 15:10:00,119.47,119.65,119.4,119.61,19502.0,117.7252,117.9026,117.6562,117.8632,19502.0
2023-05-24 15:15:00,119.62,120.37,119.62,120.36,42987.0,117.873,118.6121,117.873,118.6022,42987.0
2023-05-24 15:20:00,120.37,120.6,120.1,120.2,83882.0,118.6121,118.8387,118.346,118.4445,83882.0
2023-05-24 15:25:00,120.19,120.55,120.02,120.51,127955.0,118.4347,118.7894,118.2672,118.75,127955.0
2023-05-24 15:30:00,120.51,120.98,120.48,120.82,104627.0,118.75,119.2131,118.7205,119.0555,104627.0
2023-05-24 15:35:00,120.83,120.89,120.3,120.6,83841.0,119.0653,119.1245,118.5431,118.8387,83841.0
2023-05-24 15:40:00,120.6,120.99,120.39,120.84,97642.0,118.8387,119.223,118.6318,119.0752,97642.0
2023-05-24 15:45:00,120.84,120.89,120.52,120.8,85555.0,119.0752,119.1245,118.7599,119.0358,85555.0
2023-05-24 15:50:00,120.8,120.8,120.15,120.64,173474.0,119.0358,119.0358,118.3953,118.8781,173474.0
2023-05-24 15:55:00,120.64,121.09,120.53,121.06,361496.0,118.8781,119.3215,118.7697,119.292,361496.0
2023-05-25 09:30:00,121.41,121.41,119.46,119.47,60094.0,119.6369,119.6369,117.7153,117.7252,60094.0
2023-05-25 09:35:00,119.71,120.01,118.92,119.13,52191.0,117.9617,118.2573,117.1832,117.3902,52191.0
2023-05-25 09:40:00,119.09,120.17,119.05,119.8,50365.0,117.3508,118.415,117.3113,118.0504,50365.0
2023-05-25 09:45:00,119.83,120.62,119.3,119.46,46371.0,118.0799,118.8584,117.5577,117.7153,46371.0
2023-05-25 09:50:00,119.54,119.55,118.48,118.93,33993.0,117.7942,117.804,116.7497,117.1931,33993.0
2023-05-25 09:55:00,118.98,118.98,118.01,118.02,20104.0,117.2424,117.2424,116.2865,116.2964,20104.0
2023-05-25 10:00:00,118.02,118.41,117.91,118.39,69951.0,116.2964,116.6807,116.188,116.661,69951.0
2023-05-25 10:05:00,118.34,118.67,118.24,118.63,29706.0,116.6117,116.9369,116.5132,116.8975,29706.0
2023-05-25 10:10:00,118.52,118.56,118.16,118.41,40299.0,116.7891,116.8285,116.4343,116.6807,40299.0
2023-05-25 10:15:00,118.37,118.53,117.86,117.91,115289.0,116.6413,116.7989,116.1387,116.188,115289.0
2023-05-25 10:20:00,117.91,118.24,117.63,118.24,22217.0,116.188,116.5132,115.9121,116.5132,22217.0
2023-05-25 10:25:00,118.26,118.92,118.24,118.62,15198.0,116.5329,117.1832,116.5132,116.8876,15198.0
2023-05-25 10:30:00,118.63,118.94,118.44,118.44,39548.0,116.8975,117.2029,116.7102,116.7102,39548.0
2023-05-25 10:35:00,118.41,118.72,118.25,118.72,13580.0,116.6807,116.9862,116.523,116.9862,13580.0
2023-05-25 10:40:00,118.72,118.76,118.49,118.59,13260.0,116.9862,117.0256,116.7595,116.8581,13260.0
2023-05-25 10:45:00,118.61,118.73,118.44,118.45,12342.0,116.8778,116.996,116.7102,116.7201,12342.0
2023-05-25 10:50:00,118.38,118.44,118.16,118.43,19142.0,116.6511,116.7102,116.4343,116.7004,19142.0
2023-05-25 10:55:00,118.36,118.37,118.04,118.21,14414.0,116.6314,116.6413,116.3161,116.4836,14414.0
2023-05-25 11:00:00,118.31,118.51,118.26,118.27,17388.0,116.5821,116.7792,116.5329,116.5427,17388.0
2023-05-25 11:05:00,118.31,118.46,118.15,118.46,11499.0,116.5821,116.73,116.4245,116.73,11499.0
2023-05-25 11:10:00,118.47,118.56,118.31,118.52,62339.0,116.7398,116.8285,116.5821,116.7891,62339.0
2023-05-25 11:15:00,118.52,118.63,118.27,118.42,43093.0,116.7891,116.8975,116.5427,116.6905,43093.0
2023-05-25 11:20:00,118.42,118.51,118.39,118.49,11271.0,116.6905,116.7792,116.661,116.7595,11271.0
2023-05-25 11:25:00,118.48,118.5,118.26,118.42,15213.0,116.7497,116.7694,116.5329,116.6905,15213.0
2023-05-25 11:30:00,118.4,118.44,118.3,118.43,10770.0,116.6708,116.7102,116.5723,116.7004,10770.0
2023-05-25 11:35:00,118.43,118.5,118.36,118.39,25379.0,116.7004,116.7694,116.6314,116.661,25379.0
2023-05-25 11:40:00,118.38,118.53,118.34,118.46,19603.0,116.6511,116.7989,116.6117,116.73,19603.0
2023-05-25 11:45:00,118.43,118.62,118.33,118.48,15391.0,116.7004,116.8876,116.6019,116.7497,15391.0
2023-05-25 11:50:00,118.48,118.6,118.34,118.38,11480.0,116.7497,116.8679,116.6117,116.6511,11480.0
2023-05-25 11:55:00,118.38,118.49,118.37,118.45,13191.0,116.6511,116.7595,116.6413,116.7201,13191.0
2023-05-25 12:00:00,118.45,118.58,118.4,118.46,7010.0,116.7201,116.8482,116.6708,116.73,7010.0
2023-05-25 12:05:00,118.48,118.48,118.34,118.38,16773.0,116.7497,116.7497,116.6117,116.6511,16773.0
2023-05-25 12:10:00,118.36,118.49,118.33,118.43,8879.0,116.6314,116.7595,116.6019,116.7004,8879.0
2023-05-25 12:15:00,118.38,118.56,118.38,118.55,10031.0,116.6511,116.8285,116.6511,116.8186,10031.0
2023-05-25 12:20:00,118.55,118.6,118.4,118.44,10122.0,116.8186,116.8679,116.6708,116.7102,10122.0
2023-05-25 12:25:00,118.42,118.42,118.36,118.4,9417.0,116.6905,116.6905,116.6314,116.6708,9417.0
2023-05-25 12:30:00,118.41,118.43,118.27,118.3,22892.0,116.6807,116.7004,116.5427,116.5723,22892.0
2023-05-25 12:35:00,118.29,118.5,118.28,118.45,24401.0,116.5624,116.7694,116.5526,116.7201,24401.0
2023-05-25 12:40:00,118.45,118.52,118.41,118.44,16180.0,116.7201,116.7891,116.6807,116.7102,16180.0
2023-05-25 12:45:00,118.44,118.55,118.35,118.48,17660.0,116.7102,116.8186,116.6216,116.7497,17660.0
2023-05-25 12:50:00,118.48,118.65,118.47,118.62,6772.0,116.7497,116.9172,116.7398,116.8876,6772.0
2023-05-25 12:55:00,118.62,118.67,118.53,118.53,10875.0,116.8876,116.9369,116.7989,116.7989,10875.0
2023-05-25 13:00:00,118.48,118.67,118.48,118.66,33297.0,116.7497,116.9369,116.7497,116.927,33297.0
2023-05-25 13:05:00,118.6,118.83,118.47,118.71,25428.0,116.8679,117.0945,116.7398,116.9763,25428.0
2023-05-25 13:10:00,118.7,118.79,118.69,118.75,18084.0,116.9664,117.0551,116.9566,117.0157,18084.0
2023-05-25 13:15:00,118.77,119.24,118.76,119.07,17415.0,117.0354,117.4986,117.0256,117.331,17415.0
2023-05-25 13:20:00,119.13,119.14,118.76,118.85,30256.0,117.3902,117.4,117.0256,117.1143,30256.0
2023-05-25 13:25:00,118.83,119.02,118.78,118.93,10445.0,117.0945,117.2818,117.0453,117.1931,10445.0
2023-05-25 13:30:00,118.96,119.28,118.92,119.28,27660.0,117.2226,117.538,117.1832,117.538,27660.0
2023-05-25 13:35:00,119.32,119.32,119.18,119.27,14033.0,117.5774,117.5774,117.4394,117.5281,14033.0
2023-05-25 13:40:00,119.31,119.5,119.29,119.41,11684.0,117.5675,117.7548,117.5478,117.6661,11684.0
2023-05-25 13:45:00,119.47,119.47,119.23,119.28,15870.0,117.7252,117.7252,117.4887,117.538,15870.0
2023-05-25 13:50:00,119.23,119.31,119.18,119.27,23148.0,117.4887,117.5675,117.4394,117.5281,23148.0
2023-05-25 13:55:00,119.22,119.67,119.21,119.67,18565.0,117.4789,117.9223,117.469,117.9223,18565.0
2023-05-25 14:00:00,119.69,120.15,119.69,119.89,21199.0,117.942,118.3953,117.942,118.1391,21199.0
2023-05-25 14:05:00,119.91,119.91,119.58,119.61,16652.0,118.1588,118.1588,117.8336,117.8632,16652.0
2023-05-25 14:10:00,119.62,119.73,119.51,119.51,34781.0,117.873,117.9814,117.7646,117.7646,34781.0
2023-05-25 14:15:00,119.53,119.78,119.53,119.68,14456.0,117.7843,118.0307,117.7843,117.9321,14456.0
2023-05-25 14:20:00,119.73,119.89,119.7,119.7,17161.0,117.9814,118.1391,117.9518,117.9518,17161.0
2023-05-25 14:25:00,119.65,119.91,119.65,119.69,13793.0,117.9026,118.1588,117.9026,117.942,13793.0
2023-05-25 14:30:00,119.64,119.67,119.36,119.42,16123.0,117.8927,117.9223,117.6168,117.6759,16123.0
2023-05-25 14:35:00,119.46,119.46,119.25,119.36,6329.0,117.7153,117.7153,117.5084,117.6168,6329.0
2023-05-25 14:40:00,119.4,119.4,119.26,119.3,16646.0,117.6562,117.6562,117.5183,117.5577,16646.0
2023-05-25 14:45:00,119.25,119.48,119.2,119.4,15523.0,117.5084,117.7351,117.4591,117.6562,15523.0
2023-05-25 14:50:00,119.43,119.5,119.37,119.38,11959.0,117.6858,117.7548,117.6267,117.6365,11959.0
2023-05-25 14:55:00,119.39,119.46,119.33,119.43,17138.0,117.6464,117.7153,117.5872,117.6858,17138.0
2023-05-25 15:00:00,119.45,119.58,119.36,119.43,19037.0,117.7055,117.8336,117.6168,117.6858,19037.0
2023-05-25 15:05:00,119.45,119.8,119.45,119.8,16978.0,117.7055,118.0504,117.7055,118.0504,16978.0
2023-05-25 15:10:00,119.77,119.92,119.67,119.74,27830.0,118.0208,118.1686,117.9223,117.9913,27830.0
2023-05-25 15:15:00,119.73,119.73,119.44,119.48,23154.0,117.9814,117.9814,117.6956,117.7351,23154.0
2023-05-25 15:20:00,119.47,119.48,119.16,119.16,19256.0,117.7252,117.7351,117.4197,117.4197,19256.0
2023-05-25 15:25:00,119.14,119.47,119.07,119.45,24318.0,117.4,117.7252,117.331,117.7055,24318.0
2023-05-25 15:30:00,119.45,119.89,119.41,119.79,30948.0,117.7055,118.1391,117.6661,118.0405,30948.0
2023-05-25 15:35:00,119.82,119.82,119.56,119.62,23560.0,118.0701,118.0701,117.8139,117.873,23560.0
2023-05-25 15:40:00,119.63,119.84,119.55,119.77,33297.0,117.8829,118.0898,117.804,118.0208,33297.0
2023-05-25 15:45:00,119.75,119.81,119.55,119.58,49366.0,118.0011,118.0602,117.804,117.8336,49366.0
2023-05-25 15:50:00,119.57,119.81,119.45,119.55,87406.0,117.8237,118.0602,117.7055,117.804,87406.0
2023-05-25 15:55:00,119.58,119.62,119.38,119.48,176151.0,117.8336,117.873,117.6365,117.7351,176151.0
2023-05-26 09:30:00,120.07,120.72,119.83,120.31,28988.0,118.3164,118.9569,118.0799,118.5529,28988.0
2023-05-26 09:35:00,120.17,120.44,120.04,120.15,10716.0,118.415,118.681,118.2869,118.3953,10716.0
2023-05-26 09:40:00,120.16,120.5,120.07,120.19,16108.0,118.4051,118.7402,118.3164,118.4347,16108.0
2023-05-26 09:45:00,120.21,120.49,119.52,119.58,17553.0,118.4544,118.7303,117.7745,117.8336,17553.0
2023-05-26 09:50:00,119.65,119.69,119.32,119.33,10604.0,117.9026,117.942,117.5774,117.5872,10604.0
2023-05-26 09:55:00,119.35,119.44,119.06,119.32,20925.0,117.607,117.6956,117.3212,117.5774,20925.0
2023-05-26 10:00:00,119.19,119.45,119.01,119.14,9582.0,117.4493,117.7055,117.2719,117.4,9582.0
2023-05-26 10:05:00,119.24,119.3,118.91,119.3,52551.0,117.4986,117.5577,117.1734,117.5577,52551.0
2023-05-26 10:10:00,119.28,119.28,118.61,118.65,24156.0,117.538,117.538,116.8778,116.9172,24156.0
2023-05-26 10:15:00,118.56,118.66,118.38,118.6,25313.0,116.8285,116.927,116.6511,116.8679,25313.0
2023-05-26 10:20:00,118.56,119.07,118.47,119.07,7138.0,116.8285,117.331,116.7398,117.331,7138.0
2023-05-26 10:25:00,119.08,119.31,118.95,119.31,27247.0,117.3409,117.5675,117.2128,117.5675,27247.0
2023-05-26 10:30:00,119.36,119.54,119.12,119.13,49888.0,117.6168,117.7942,117.3803,117.3902,49888.0
2023-05-26 10:35:00,119.17,119.64,119.13,119.55,73638.0,117.4296,117.8927,117.3902,117.804,73638.0
2023-05-26 10:40:00,119.52,119.79,119.47,119.48,64376.0,117.7745,118.0405,117.7252,117.7351,64376.0
2023-05-26 10:45:00,119.44,119.55,119.32,119.49,15542.0,117.6956,117.804,117.5774,117.7449,15542.0
2023-05-26 10:50:00,119.49,119.67,119.31,119.62,27228.0,117.7449,117.9223,117.5675,117.873,27228.0
2023-05-26 10:55:00,119.67,119.8,119.57,119.8,6385.0,117.9223,118.0504,117.8237,118.0504,6385.0
2023-05-26 11:00:00,119.8,120.0,119.77,119.82,8818.0,118.0504,118.2475,118.0208,118.0701,8818.0
2023-05-26 11:05:00,119.79,119.79,119.6,119.72,8073.0,118.0405,118.0405,117.8533,117.9716,8073.0
2023-05-26 11:10:00,119.66,119.7,119.53,119.62,5628.0,117.9124,117.9518,117.7843,117.873,5628.0
2023-05-26 11:15:00,119.63,119.96,119.6,119.96,12509.0,117.8829,118.208,117.8533,118.208,12509.0
2023-05-26 11:20:00,119.99,120.03,119.76,119.86,9280.0,118.2376,118.277,118.011,118.1095,9280.0
2023-05-26 11:25:00,119.85,119.85,119.38,119.5,12107.0,118.0997,118.0997,117.6365,117.7548,12107.0
2023-05-26 11:30:00,119.51,119.6,119.48,119.56,7167.0,117.7646,117.8533,117.7351,117.8139,7167.0
2023-05-26 11:35:00,119.6,119.64,119.49,119.5,26368.0,117.8533,117.8927,117.7449,117.7548,26368.0
2023-05-26 11:40:00,119.53,119.77,119.42,119.65,50412.0,117.7843,118.0208,117.6759,117.9026,50412.0
2023-05-26 11:45:00,119.68,119.79,119.49,119.74,17648.0,117.9321,118.0405,117.7449,117.9913,17648.0
2023-05-26 11:50:00,119.76,119.83,119.68,119.79,8180.0,118.011,118.0799,117.9321,118.0405,8180.0
2023-05-26 11:55:00,119.78,119.95,119.75,119.84,9788.0,118.0307,118.1982,118.0011,118.0898,9788.0
2023-05-26 12:00:00,119.85,120.08,119.81,120.04,15696.0,118.0997,118.3263,118.0602,118.2869,15696.0
2023-05-26 12:05:00,120.06,120.24,120.02,120.21,9528.0,118.3066,118.484,118.2672,118.4544,9528.0
2023-05-26 12:10:00,120.21,120.24,120.08,120.1,6727.0,118.4544,118.484,118.3263,118.346,6727.0
2023-05-26 12:15:00,120.09,120.18,120.02,120.18,13552.0,118.3361,118.4248,118.2672,118.4248,13552.0
2023-05-26 12:20:00,120.22,120.5,120.22,120.5,9874.0,118.4642,118.7402,118.4642,118.7402,9874.0
2023-05-26 12:25:00,120.49,120.5,120.35,120.5,6876.0,118.7303,118.7402,118.5923,118.7402,6876.0
2023-05-26 12:30:00,120.48,120.53,120.21,120.33,21836.0,118.7205,118.7697,118.4544,118.5726,21836.0
2023-05-26 12:35:00,120.34,120.42,120.25,120.35,7899.0,118.5825,118.6613,118.4938,118.5923,7899.0
2023-05-26 12:40:00,120.3,120.38,120.29,120.36,8454.0,118.5431,118.6219,118.5332,118.6022,8454.0
2023-05-26 12:45:00,120.35,120.35,120.2,120.27,6719.0,118.5923,118.5923,118.4445,118.5135,6719.0
2023-05-26 12:50:00,120.28,120.5,120.28,120.41,12736.0,118.5234,118.7402,118.5234,118.6515,12736.0
2023-05-26 12:55:00,120.43,120.47,120.36,120.36,8927.0,118.6712,118.7106,118.6022,118.6022,8927.0
2023-05-26 13:00:00,120.37,120.41,120.32,120.36,2999.0,118.6121,118.6515,118.5628,118.6022,2999.0
2023-05-26 13:05:00,120.33,120.33,120.16,120.18,6587.0,118.5726,118.5726,118.4051,118.4248,6587.0
2023-05-26 13:10:00,120.18,120.2,120.08,120.08,6724.0,118.4248,118.4445,118.3263,118.3263,6724.0
2023-05-26 13:15:00,120.08,120.13,119.79,119.93,9879.0,118.3263,118.3756,118.0405,118.1785,9879.0
2023-05-26 13:20:00,119.93,120.01,119.92,119.97,5420.0,118.1785,118.2573,118.1686,118.2179,5420.0
2023-05-26 13:25:00,119.95,120.08,119.87,120.02,6484.0,118.1982,118.3263,118.1194,118.2672,6484.0
2023-05-26 13:30:00,120.01,120.12,119.93,119.93,9076.0,118.2573,118.3657,118.1785,118.1785,9076.0
2023-05-26 13:35:00,119.91,119.97,119.79,119.83,7717.0,118.1588,118.2179,118.0405,118.0799,7717.0
2023-05-26 13:40:00,119.82,119.91,119.74,119.91,10630.0,118.0701,118.1588,117.9913,118.1588,10630.0
2023-05-26 13:45:00,119.9,119.92,119.81,119.92,4783.0,118.1489,118.1686,118.0602,118.1686,4783.0
2023-05-26 13:50:00,119.9,119.92,119.62,119.62,6482.0,118.1489,118.1686,117.873,117.873,6482.0
2023-05-26 13:55:00,119.65,119.71,119.58,119.66,5982.0,117.9026,117.9617,117.8336,117.9124,5982.0
2023-05-26 14:00:00,119.67,119.76,119.67,119.75,7776.0,117.9223,118.011,117.9223,118.0011,7776.0
2023-05-26 14:05:00,119.76,119.76,119.55,119.59,6128.0,118.011,118.011,117.804,117.8434,6128.0
2023-05-26 14:10:00,119.61,119.64,119.57,119.63,5468.0,117.8632,117.8927,117.8237,117.8829,5468.0
2023-05-26 14:15:00,119.63,119.8,119.54,119.8,8553.0,117.8829,118.0504,117.7942,118.0504,8553.0
2023-05-26 14:20:00,119.78,119.8,119.67,119.69,3232.0,118.0307,118.0504,117.9223,117.942,3232.0
2023-05-26 14:25:00,119.69,119.89,119.69,119.89,7101.0,117.942,118.1391,117.942,118.1391,7101.0
2023-05-26 14:30:00,119.88,120.02,119.88,119.99,6645.0,118.1292,118.2672,118.1292,118.2376,6645.0
2023-05-26 14:35:00,120.02,120.16,120.02,120.11,5988.0,118.2672,118.4051,118.2672,118.3559,5988.0
2023-05-26 14:40:00,120.11,120.17,120.04,120.13,5646.0,118.3559,118.415,118.2869,118.3756,5646.0
2023-05-26 14:45:00,120.15,120.26,120.13,120.23,7268.0,118.3953,118.5037,118.3756,118.4741,7268.0
2023-05-26 14:50:00,120.26,120.28,120.15,120.19,4986.0,118.5037,118.5234,118.3953,118.4347,4986.0
2023-05-26 14:55:00,120.2,120.23,120.1,120.16,8341.0,118.4445,118.4741,118.346,118.4051,8341.0
2023-05-26 15:00:00,120.16,120.28,120.16,120.24,7130.0,118.4051,118.5234,118.4051,118.484,7130.0
2023-05-26 15:05:00,120.22,120.3,120.2,120.3,5388.0,118.4642,118.5431,118.4445,118.5431,5388.0
2023-05-26 15:10:00,120.33,120.37,120.15,120.16,6387.0,118.5726,118.6121,118.3953,118.4051,6387.0
2023-05-26 15:15:00,120.21,120.31,120.19,120.24,9561.0,118.4544,118.5529,118.4347,118.484,9561.0
2023-05-26 15:20:00,120.24,120.33,120.18,120.23,7547.0,118.484,118.5726,118.4248,118.4741,7547.0
2023-05-26 15:25:00,120.26,120.32,120.15,120.21,12376.0,118.5037,118.5628,118.3953,118.4544,12376.0
2023-05-26 15:30:00,120.21,120.34,120.17,120.28,11935.0,118.4544,118.5825,118.415,118.5234,11935.0
2023-05-26 15:35:00,120.32,120.33,120.22,120.31,12238.0,118.5628,118.5726,118.4642,118.5529,12238.0
2023-05-26 15:40:00,120.3,120.51,120.29,120.5,18276.0,118.5431,118.75,118.5332,118.7402,18276.0
2023-05-26 15:45:00,120.51,120.68,120.49,120.64,23930.0,118.75,118.9175,118.7303,118.8781,23930.0
2023-05-26 15:50:00,120.61,120.63,120.3,120.43,37269.0,118.8486,118.8683,118.5431,118.6712,37269.0
2023-05-26 15:55:00,120.47,120.51,120.35,120.43,107679.0,118.7106,118.75,118.5923,118.6712,107679.0
2023-05-30 09:30:00,120.01,121.31,119.71,120.98,44099.0,118.2573,119.5383,117.9617,119.2131,44099.0
2023-05-30 09:35:00,120.98,120.98,120.08,120.2,9542.0,119.2131,119.2131,118.3263,118.4445,9542.0
2023-05-30 09:40:00,120.3,120.69,120.21,120.65,13389.0,118.5431,118.9274,118.4544,118.888,13389.0
2023-05-30 09:45:00,120.71,121.07,120.59,121.07,12228.0,118.9471,119.3018,118.8288,119.3018,12228.0
2023-05-30 09:50:00,121.07,121.19,120.59,120.59,11655.0,119.3018,119.4201,118.8288,118.8288,11655.0
2023-05-30 09:55:00,120.63,120.76,120.37,120.38,7524.0,118.8683,118.9964,118.6121,118.6219,7524.0
2023-05-30 10:00:00,120.32,120.32,119.99,120.18,12756.0,118.5628,118.5628,118.2376,118.4248,12756.0
2023-05-30 10:05:00,120.27,120.59,120.27,120.53,10020.0,118.5135,118.8288,118.5135,118.7697,10020.0
2023-05-30 10:10:00,120.56,120.56,120.27,120.28,8292.0,118.7993,118.7993,118.5135,118.5234,8292.0
2023-05-30 10:15:00,120.3,120.57,120.3,120.48,13584.0,118.5431,118.8091,118.5431,118.7205,13584.0
2023-05-30 10:20:00,120.51,120.76,120.2,120.23,10547.0,118.75,118.9964,118.4445,118.4741,10547.0
2023-05-30 10:25:00,120.19,120.29,120.02,120.09,7433.0,118.4347,118.5332,118.2672,118.3361,7433.0
2023-05-30 10:30:00,120.11,120.23,120.01,120.22,11236.0,118.3559,118.4741,118.2573,118.4642,11236.0
2023-05-30 10:35:00,120.22,120.22,119.84,119.85,7494.0,118.4642,118.4642,118.0898,118.0997,7494.0
2023-05-30 10:40:00,119.85,120.23,119.81,120.13,25100.0,118.0997,118.4741,118.0602,118.3756,25100.0
2023-05-30 10:45:00,120.08,120.16,119.9,119.9,10676.0,118.3263,118.4051,118.1489,118.1489,10676.0
2023-05-30 10:50:00,119.94,119.95,119.6,119.78,30931.0,118.1883,118.1982,117.8533,118.0307,30931.0
2023-05-30 10:55:00,119.76,119.9,119.56,119.67,10476.0,118.011,118.1489,117.8139,117.9223,10476.0
2023-05-30 11:00:00,119.66,119.86,119.62,119.69,28535.0,117.9124,118.1095,117.873,117.942,28535.0
2023-05-30 11:05:00,119.68,119.85,119.62,119.79,9795.0,117.9321,118.0997,117.873,118.0405,9795.0
2023-05-30 11:10:00,119.76,119.76,119.36,119.36,10867.0,118.011,118.011,117.6168,117.6168,10867.0
2023-05-30 11:15:00,119.36,119.42,119.23,119.29,5892.0,117.6168,117.6759,117.4887,117.5478,5892.0
2023-05-30 11:20:00,119.33,119.44,119.14,119.44,12485.0,117.5872,117.6956,117.4,117.6956,12485.0
2023-05-30 11:25:00,119.44,119.64,119.31,119.64,7331.0,117.6956,117.8927,117.5675,117.8927,7331.0
2023-05-30 11:30:00,119.65,119.7,119.56,119.59,6539.0,117.9026,117.9518,117.8139,117.8434,6539.0
2023-05-30 11:35:00,119.59,119.95,119.59,119.86,9166.0,117.8434,118.1982,117.8434,118.1095,9166.0
2023-05-30 11:40:00,119.86,119.96,119.83,119.84,6745.0,118.1095,118.208,118.0799,118.0898,6745.0
2023-05-30 11:45:00,119.84,119.91,119.78,119.79,6528.0,118.0898,118.1588,118.0307,118.0405,6528.0
2023-05-30 11:50:00,119.79,119.98,119.71,119.87,12828.0,118.0405,118.2278,117.9617,118.1194,12828.0
2023-05-30 11:55:00,119.85,119.85,119.67,119.77,18192.0,118.0997,118.0997,117.9223,118.0208,18192.0
2023-05-30 12:00:00,119.83,119.85,119.61,119.61,7191.0,118.0799,118.0997,117.8632,117.8632,7191.0
2023-05-30 12:05:00,119.64,119.64,119.5,119.58,4849.0,117.8927,117.8927,117.7548,117.8336,4849.0
2023-05-30 12:10:00,119.53,119.53,119.24,119.45,45929.0,117.7843,117.7843,117.4986,117.7055,45929.0
2023-05-30 12:15:00,119.48,119.69,119.44,119.48,6165.0,117.7351,117.942,117.6956,117.7351,6165.0
2023-05-30 12:20:00,119.48,119.55,119.39,119.41,4224.0,117.7351,117.804,117.6464,117.6661,4224.0
2023-05-30 12:25:00,119.41,119.41,119.14,119.2,7047.0,117.6661,117.6661,117.4,117.4591,7047.0
2023-05-30 12:30:00,119.2,119.2,119.07,119.11,6920.0,117.4591,117.4591,117.331,117.3705,6920.0
2023-05-30 12:35:00,119.11,119.27,119.08,119.08,10591.0,117.3705,117.5281,117.3409,117.3409,10591.0
2023-05-30 12:40:00,119.05,119.1,119.0,119.09,6220.0,117.3113,117.3606,117.2621,117.3508,6220.0
2023-05-30 12:45:00,119.07,119.17,119.04,119.13,7175.0,117.331,117.4296,117.3015,117.3902,7175.0
2023-05-30 12:50:00,119.13,119.21,119.09,119.11,6691.0,117.3902,117.469,117.3508,117.3705,6691.0
2023-05-30 12:55:00,119.1,119.11,119.0,119.04,6346.0,117.3606,117.3705,117.2621,117.3015,6346.0
2023-05-30 13:00:00,119.06,119.09,118.94,118.94,3560.0,117.3212,117.3508,117.2029,117.2029,3560.0
2023-05-30 13:05:00,118.94,118.98,118.87,118.9,8839.0,117.2029,117.2424,117.134,117.1635,8839.0
2023-05-30 13:10:00,118.9,118.9,118.78,118.8,5081.0,117.1635,117.1635,117.0453,117.065,5081.0
2023-05-30 13:15:00,118.84,118.96,118.83,118.84,32746.0,117.1044,117.2226,117.0945,117.1044,32746.0
2023-05-30 13:20:00,118.9,118.97,118.85,118.9,9820.0,117.1635,117.2325,117.1143,117.1635,9820.0
2023-05-30 13:25:00,118.92,118.92,118.51,118.55,7580.0,117.1832,117.1832,116.7792,116.8186,7580.0
2023-05-30 13:30:00,118.51,118.65,118.42,118.61,10469.0,116.7792,116.9172,116.6905,116.8778,10469.0
2023-05-30 13:35:00,118.57,118.57,118.36,118.42,8340.0,116.8383,116.8383,116.6314,116.6905,8340.0
2023-05-30 13:40:00,118.43,118.45,118.27,118.27,8646.0,116.7004,116.7201,116.5427,116.5427,8646.0
2023-05-30 13:45:00,118.26,118.42,118.26,118.31,9161.0,116.5329,116.6905,116.5329,116.5821,9161.0
2023-05-30 13:50:00,118.36,118.56,118.36,118.47,6623.0,116.6314,116.8285,116.6314,116.7398,6623.0
2023-05-30 13:55:00,118.47,118.48,118.37,118.47,5341.0,116.7398,116.7497,116.6413,116.7398,5341.0
2023-05-30 14:00:00,118.53,118.56,118.28,118.28,4745.0,116.7989,116.8285,116.5526,116.5526,4745.0
2023-05-30 14:05:00,118.29,118.54,118.29,118.54,7257.0,116.5624,116.8088,116.5624,116.8088,7257.0
2023-05-30 14:10:00,118.54,118.54,118.38,118.44,6144.0,116.8088,116.8088,116.6511,116.7102,6144.0
2023-05-30 14:15:00,118.44,118.66,118.44,118.63,5814.0,116.7102,116.927,116.7102,116.8975,5814.0
2023-05-30 14:20:00,118.62,118.65,118.5,118.51,10310.0,116.8876,116.9172,116.7694,116.7792,10310.0
2023-05-30 14:25:00,118.55,118.55,118.36,118.38,12377.0,116.8186,116.8186,116.6314,116.6511,12377.0
2023-05-30 14:30:00,118.4,118.58,118.4,118.57,11347.0,116.6708,116.8482,116.6708,116.8383,11347.0
2023-05-30 14:35:00,118.59,118.66,118.56,118.62,5865.0,116.8581,116.927,116.8285,116.8876,5865.0
2023-05-30 14:40:00,118.56,118.66,118.53,118.58,11197.0,116.8285,116.927,116.7989,116.8482,11197.0
2023-05-30 14:45:00,118.59,118.61,118.36,118.36,9250.0,116.8581,116.8778,116.6314,116.6314,9250.0
2023-05-30 14:50:00,118.36,118.43,118.27,118.43,9769.0,116.6314,116.7004,116.5427,116.7004,9769.0
2023-05-30 14:55:00,118.44,118.51,118.22,118.22,8098.0,116.7102,116.7792,116.4935,116.4935,8098.0
2023-05-30 15:00:00,118.23,118.24,118.09,118.09,10126.0,116.5033,116.5132,116.3654,116.3654,10126.0
2023-05-30 15:05:00,118.09,118.1,117.96,118.08,7479.0,116.3654,116.3752,116.2373,116.3555,7479.0
2023-05-30 15:10:00,118.06,118.14,118.0,118.03,9222.0,116.3358,116.4146,116.2767,116.3062,9222.0
2023-05-30 15:15:00,118.07,118.18,118.04,118.11,8613.0,116.3456,116.454,116.3161,116.3851,8613.0
2023-05-30 15:20:00,118.14,118.16,118.03,118.12,14239.0,116.4146,116.4343,116.3062,116.3949,14239.0
2023-05-30 15:25:00,118.14,118.24,118.13,118.18,7823.0,116.4146,116.5132,116.4048,116.454,7823.0
2023-05-30 15:30:00,118.18,118.26,118.12,118.17,13243.0,116.454,116.5329,116.3949,116.4442,13243.0
2023-05-30 15:35:00,118.17,118.19,118.01,118.09,11727.0,116.4442,116.4639,116.2865,116.3654,11727.0
2023-05-30 15:40:00,118.08,118.13,117.94,117.97,18977.0,116.3555,116.4048,116.2175,116.2471,18977.0
2023-05-30 15:45:00,117.98,118.19,117.98,118.05,38544.0,116.257,116.4639,116.257,116.3259,38544.0
2023-05-30 15:50:00,118.04,118.1,117.81,117.82,84119.0,116.3161,116.3752,116.0894,116.0993,84119.0
2023-05-30 15:55:00,117.84,117.96,117.67,117.75,163296.0,116.119,116.2373,115.9515,116.0303,163296.0
2023-05-31 09:30:00,116.99,117.15,116.03,116.07,43901.0,115.2814,115.4391,114.3354,114.3749,43901.0
2023-05-31 09:35:00,116.22,116.24,115.82,115.95,15851.0,114.5227,114.5424,114.1285,114.2566,15851.0
2023-05-31 09:40:00,116.06,116.19,115.9,116.02,8411.0,114.365,114.4931,114.2073,114.3256,8411.0
2023-05-31 09:45:00,116.09,116.27,115.19,115.71,22047.0,114.3946,114.5719,113.5077,114.0201,22047.0
2023-05-31 09:50:00,115.59,115.9,115.52,115.55,14805.0,113.9019,114.2073,113.8329,113.8625,14805.0
2023-05-31 09:55:00,115.55,115.66,115.11,115.47,31438.0,113.8625,113.9708,113.4289,113.7836,31438.0
2023-05-31 10:00:00,115.43,115.65,115.32,115.47,31180.0,113.7442,113.961,113.6358,113.7836,31180.0
2023-05-31 10:05:00,115.5,115.61,115.41,115.44,9132.0,113.8132,113.9216,113.7245,113.7541,9132.0
2023-05-31 10:10:00,115.47,115.48,115.2,115.41,14727.0,113.7836,113.7935,113.5176,113.7245,14727.0
2023-05-31 10:15:00,115.41,115.47,115.16,115.42,21641.0,113.7245,113.7836,113.4781,113.7343,21641.0
2023-05-31 10:20:00,115.41,115.56,115.18,115.18,20889.0,113.7245,113.8723,113.4979,113.4979,20889.0
2023-05-31 10:25:00,115.27,115.49,115.12,115.47,12713.0,113.5865,113.8033,113.4387,113.7836,12713.0
2023-05-31 10:30:00,115.47,115.47,115.28,115.32,16921.0,113.7836,113.7836,113.5964,113.6358,16921.0
2023-05-31 10:35:00,115.32,115.36,115.05,115.09,20254.0,113.6358,113.6752,113.3698,113.4092,20254.0
2023-05-31 10:40:00,115.11,115.28,114.95,115.22,24030.0,113.4289,113.5964,113.2712,113.5373,24030.0
2023-05-31 10:45:00,115.23,115.49,115.2,115.3,12368.0,113.5471,113.8033,113.5176,113.6161,12368.0
2023-05-31 10:50:00,115.3,115.35,114.96,115.02,12727.0,113.6161,113.6654,113.2811,113.3402,12727.0
2023-05-31 10:55:00,114.99,115.35,114.99,115.08,15444.0,113.3106,113.6654,113.3106,113.3993,15444.0
2023-05-31 11:00:00,115.08,115.08,114.93,115.02,13051.0,113.3993,113.3993,113.2515,113.3402,13051.0
2023-05-31 11:05:00,115.01,115.05,114.88,115.01,12528.0,113.3303,113.3698,113.2022,113.3303,12528.0
2023-05-31 11:10:00,114.99,115.04,114.79,115.0,22202.0,113.3106,113.3599,113.1136,113.3205,22202.0
2023-05-31 11:15:00,114.97,115.01,114.88,114.96,9632.0,113.2909,113.3303,113.2022,113.2811,9632.0
2023-05-31 11:20:00,114.96,115.12,114.9,114.93,15945.0,113.2811,113.4387,113.2219,113.2515,15945.0
2023-05-31 11:25:00,114.97,115.16,114.96,115.08,19735.0,113.2909,113.4781,113.2811,113.3993,19735.0
2023-05-31 11:30:00,115.11,115.47,115.1,115.35,14133.0,113.4289,113.7836,113.419,113.6654,14133.0
2023-05-31 11:35:00,115.37,115.45,115.28,115.32,13916.0,113.6851,113.7639,113.5964,113.6358,13916.0
2023-05-31 11:40:00,115.31,115.44,115.27,115.44,10823.0,113.626,113.7541,113.5865,113.7541,10823.0
2023-05-31 11:45:00,115.45,115.64,115.35,115.57,51991.0,113.7639,113.9511,113.6654,113.8822,51991.0
2023-05-31 11:50:00,115.57,115.57,115.28,115.54,18076.0,113.8822,113.8822,113.5964,113.8526,18076.0
2023-05-31 11:55:00,115.55,115.69,115.49,115.63,18207.0,113.8625,114.0004,113.8033,113.9413,18207.0
2023-05-31 12:00:00,115.69,115.84,115.62,115.63,13282.0,114.0004,114.1482,113.9314,113.9413,13282.0
2023-05-31 12:05:00,115.63,115.65,115.47,115.54,9370.0,113.9413,113.961,113.7836,113.8526,9370.0
2023-05-31 12:10:00,115.58,115.58,115.36,115.47,6835.0,113.892,113.892,113.6752,113.7836,6835.0
2023-05-31 12:15:00,115.48,115.62,115.48,115.61,7259.0,113.7935,113.9314,113.7935,113.9216,7259.0
2023-05-31 12:20:00,115.6,115.76,115.49,115.7,77933.0,113.9117,114.0694,113.8033,114.0103,77933.0
2023-05-31 12:25:00,115.69,115.76,115.57,115.7,17702.0,114.0004,114.0694,113.8822,114.0103,17702.0
2023-05-31 12:30:00,115.7,115.75,115.63,115.75,18810.0,114.0103,114.0595,113.9413,114.0595,18810.0
2023-05-31 12:35:00,115.73,115.78,115.66,115.71,19800.0,114.0398,114.0891,113.9708,114.0201,19800.0
2023-05-31 12:40:00,115.71,115.85,115.68,115.77,58539.0,114.0201,114.1581,113.9906,114.0792,58539.0
2023-05-31 12:45:00,115.79,115.92,115.73,115.87,8439.0,114.0989,114.227,114.0398,114.1778,8439.0
2023-05-31 12:50:00,115.87,115.87,115.68,115.76,11693.0,114.1778,114.1778,113.9906,114.0694,11693.0
2023-05-31 12:55:00,115.71,115.87,115.66,115.87,7015.0,114.0201,114.1778,113.9708,114.1778,7015.0
2023-05-31 13:00:00,115.89,115.89,115.77,115.81,6607.0,114.1975,114.1975,114.0792,114.1187,6607.0
2023-05-31 13:05:00,115.81,115.81,115.63,115.7,12877.0,114.1187,114.1187,113.9413,114.0103,12877.0
2023-05-31 13:10:00,115.71,115.78,115.67,115.72,19272.0,114.0201,114.0891,113.9807,114.03,19272.0
2023-05-31 13:15:00,115.72,115.87,115.7,115.81,11629.0,114.03,114.1778,114.0103,114.1187,11629.0
2023-05-31 13:20:00,115.81,115.87,115.78,115.8,16147.0,114.1187,114.1778,114.0891,114.1088,16147.0
2023-05-31 13:25:00,115.8,115.85,115.74,115.8,9650.0,114.1088,114.1581,114.0497,114.1088,9650.0
2023-05-31 13:30:00,115.82,115.96,115.78,115.96,12644.0,114.1285,114.2665,114.0891,114.2665,12644.0
2023-05-31 13:35:00,115.98,116.15,115.94,116.15,7746.0,114.2862,114.4537,114.2468,114.4537,7746.0
2023-05-31 13:40:00,116.23,116.23,116.12,116.12,4577.0,114.5325,114.5325,114.4241,114.4241,4577.0
2023-05-31 13:45:00,116.06,116.14,115.94,116.09,8824.0,114.365,114.4438,114.2468,114.3946,8824.0
2023-05-31 13:50:00,116.08,116.29,116.08,116.29,6928.0,114.3847,114.5916,114.3847,114.5916,6928.0
2023-05-31 13:55:00,116.28,116.44,116.25,116.28,12825.0,114.5818,114.7395,114.5522,114.5818,12825.0
2023-05-31 14:00:00,116.29,116.29,116.13,116.16,10551.0,114.5916,114.5916,114.434,114.4635,10551.0
2023-05-31 14:05:00,116.2,116.3,116.15,116.18,28141.0,114.503,114.6015,114.4537,114.4833,28141.0
2023-05-31 14:10:00,116.22,116.22,116.09,116.13,10102.0,114.5227,114.5227,114.3946,114.434,10102.0
2023-05-31 14:15:00,116.17,116.23,116.1,116.14,8792.0,114.4734,114.5325,114.4044,114.4438,8792.0
2023-05-31 14:20:00,116.11,116.18,116.11,116.18,6269.0,114.4143,114.4833,114.4143,114.4833,6269.0
2023-05-31 14:25:00,116.21,116.28,116.16,116.27,4589.0,114.5128,114.5818,114.4635,114.5719,4589.0
2023-05-31 14:30:00,116.25,116.32,116.17,116.18,10017.0,114.5522,114.6212,114.4734,114.4833,10017.0
2023-05-31 14:35:00,116.21,116.28,116.2,116.21,5098.0,114.5128,114.5818,114.503,114.5128,5098.0
2023-05-31 14:40:00,116.21,116.29,116.19,116.29,6907.0,114.5128,114.5916,114.4931,114.5916,6907.0
2023-05-31 14:45:00,116.29,116.4,116.28,116.37,8962.0,114.5916,114.7,114.5818,114.6705,8962.0
2023-05-31 14:50:00,116.36,116.38,116.14,116.25,10283.0,114.6606,114.6803,114.4438,114.5522,10283.0
2023-05-31 14:55:00,116.26,116.27,116.13,116.18,8486.0,114.5621,114.5719,114.434,114.4833,8486.0
2023-05-31 15:00:00,116.17,116.21,116.14,116.2,8165.0,114.4734,114.5128,114.4438,114.503,8165.0
2023-05-31 15:05:00,116.2,116.23,116.04,116.04,7884.0,114.503,114.5325,114.3453,114.3453,7884.0
2023-05-31 15:10:00,116.04,116.18,116.02,116.15,9944.0,114.3453,114.4833,114.3256,114.4537,9944.0
2023-05-31 15:15:00,116.13,116.16,116.0,116.02,10366.0,114.434,114.4635,114.3059,114.3256,10366.0
2023-05-31 15:20:00,116.0,116.16,115.96,116.16,14010.0,114.3059,114.4635,114.2665,114.4635,14010.0
2023-05-31 15:25:00,116.16,116.2,116.04,116.18,16504.0,114.4635,114.503,114.3453,114.4833,16504.0
2023-05-31 15:30:00,116.17,116.17,116.06,116.16,26003.0,114.4734,114.4734,114.365,114.4635,26003.0
2023-05-31 15:35:00,116.15,116.17,115.73,115.79,36015.0,114.4537,114.4734,114.0398,114.0989,36015.0
2023-05-31 15:40:00,115.79,115.98,115.69,115.94,29444.0,114.0989,114.2862,114.0004,114.2468,29444.0
2023-05-31 15:45:00,115.96,115.96,115.69,115.76,50493.0,114.2665,114.2665,114.0004,114.0694,50493.0
2023-05-31 15:50:00,115.77,115.78,115.31,115.53,175874.0,114.0792,114.0891,113.626,113.8427,175874.0
2023-05-31 15:55:00,115.52,115.75,115.38,115.68,238969.0,113.8329,114.0595,113.6949,113.9906,238969.0
2023-06-01 09:30:00,116.97,117.04,116.39,116.52,35395.0,115.2617,115.3307,114.6902,114.8183,35395.0
2023-06-01 09:35:00,116.52,116.52,115.73,116.01,12120.0,114.8183,114.8183,114.0398,114.3157,12120.0
2023-06-01 09:40:00,115.99,116.15,115.0,115.97,41012.0,114.296,114.4537,113.3205,114.2763,41012.0
2023-06-01 09:45:00,116.01,116.25,115.9,116.06,12191.0,114.3157,114.5522,114.2073,114.365,12191.0
2023-06-01 09:50:00,116.06,116.54,116.05,116.34,9716.0,114.365,114.838,114.3551,114.6409,9716.0
2023-06-01 09:55:00,116.33,116.38,116.16,116.38,8835.0,114.6311,114.6803,114.4635,114.6803,8835.0
2023-06-01 10:00:00,116.33,116.72,116.26,116.61,14475.0,114.6311,115.0154,114.5621,114.907,14475.0
2023-06-01 10:05:00,116.69,116.99,116.68,116.99,8120.0,114.9858,115.2814,114.9759,115.2814,8120.0
2023-06-01 10:10:00,116.99,117.01,116.61,116.62,6182.0,115.2814,115.3011,114.907,114.9168,6182.0
2023-06-01 10:15:00,116.58,116.8,116.58,116.75,10344.0,114.8774,115.0942,114.8774,115.0449,10344.0
2023-06-01 10:20:00,116.77,116.79,116.47,116.59,9323.0,115.0646,115.0843,114.769,114.8873,9323.0
2023-06-01 10:25:00,116.56,116.8,116.41,116.78,7494.0,114.8577,115.0942,114.7099,115.0745,7494.0
2023-06-01 10:30:00,116.78,116.98,116.71,116.92,6464.0,115.0745,115.2716,115.0055,115.2124,6464.0
2023-06-01 10:35:00,116.92,117.15,116.88,117.14,7587.0,115.2124,115.4391,115.173,115.4292,7587.0
2023-06-01 10:40:00,117.14,117.44,116.98,117.43,16241.0,115.4292,115.7248,115.2716,115.715,16241.0
2023-06-01 10:45:00,117.45,117.64,117.14,117.18,16957.0,115.7347,115.9219,115.4292,115.4686,16957.0
2023-06-01 10:50:00,117.17,117.17,117.02,117.06,6299.0,115.4588,115.4588,115.311,115.3504,6299.0
2023-06-01 10:55:00,117.06,117.24,116.9,117.24,10669.0,115.3504,115.5278,115.1927,115.5278,10669.0
2023-06-01 11:00:00,117.24,117.24,117.02,117.02,4439.0,115.5278,115.5278,115.311,115.311,4439.0
2023-06-01 11:05:00,116.96,117.02,116.92,116.96,7130.0,115.2519,115.311,115.2124,115.2519,7130.0
2023-06-01 11:10:00,116.92,117.0,116.84,116.85,5437.0,115.2124,115.2913,115.1336,115.1435,5437.0
2023-06-01 11:15:00,116.88,117.07,116.86,116.98,7937.0,115.173,115.3603,115.1533,115.2716,7937.0
2023-06-01 11:20:00,117.0,117.04,116.9,116.96,6058.0,115.2913,115.3307,115.1927,115.2519,6058.0
2023-06-01 11:25:00,116.96,116.97,116.74,116.82,6373.0,115.2519,115.2617,115.0351,115.1139,6373.0
2023-06-01 11:30:00,116.83,116.93,116.78,116.87,9571.0,115.1238,115.2223,115.0745,115.1632,9571.0
2023-06-01 11:35:00,116.92,117.02,116.84,117.01,16198.0,115.2124,115.311,115.1336,115.3011,16198.0
2023-06-01 11:40:00,117.14,117.4,117.14,117.34,7177.0,115.4292,115.6854,115.4292,115.6263,7177.0
2023-06-01 11:45:00,117.33,117.39,117.22,117.37,8449.0,115.6165,115.6756,115.5081,115.6559,8449.0
2023-06-01 11:50:00,117.36,117.39,117.26,117.39,7435.0,115.646,115.6756,115.5475,115.6756,7435.0
2023-06-01 11:55:00,117.36,117.36,117.03,117.04,5975.0,115.646,115.646,115.3208,115.3307,5975.0
2023-06-01 12:00:00,117.06,117.09,116.9,116.92,3241.0,115.3504,115.38,115.1927,115.2124,3241.0
2023-06-01 12:05:00,116.91,116.91,116.76,116.87,3883.0,115.2026,115.2026,115.0548,115.1632,3883.0
2023-06-01 12:10:00,116.84,116.99,116.82,116.96,7391.0,115.1336,115.2814,115.1139,115.2519,7391.0
2023-06-01 12:15:00,117.01,117.03,116.93,117.02,2931.0,115.3011,115.3208,115.2223,115.311,2931.0
2023-06-01 12:20:00,117.02,117.12,116.85,116.87,28764.0,115.311,115.4095,115.1435,115.1632,28764.0
2023-06-01 12:25:00,116.93,117.09,116.83,117.05,9675.0,115.2223,115.38,115.1238,115.3405,9675.0
2023-06-01 12:30:00,117.09,117.12,116.89,116.99,8544.0,115.38,115.4095,115.1829,115.2814,8544.0
2023-06-01 12:35:00,116.99,116.99,116.67,116.75,15609.0,115.2814,115.2814,114.9661,115.0449,15609.0
2023-06-01 12:40:00,116.74,116.81,116.7,116.7,12191.0,115.0351,115.104,114.9957,114.9957,12191.0
2023-06-01 12:45:00,116.7,116.72,116.62,116.72,13668.0,114.9957,115.0154,114.9168,115.0154,13668.0
2023-06-01 12:50:00,116.72,116.89,116.72,116.76,34743.0,115.0154,115.1829,115.0154,115.0548,34743.0
2023-06-01 12:55:00,116.78,116.78,116.54,116.56,10865.0,115.0745,115.0745,114.838,114.8577,10865.0
2023-06-01 13:00:00,116.55,116.67,116.55,116.63,13270.0,114.8478,114.9661,114.8478,114.9267,13270.0
2023-06-01 13:05:00,116.6,116.66,116.51,116.63,10686.0,114.8971,114.9562,114.8084,114.9267,10686.0
2023-06-01 13:10:00,116.63,116.75,116.58,116.7,9827.0,114.9267,115.0449,114.8774,114.9957,9827.0
2023-06-01 13:15:00,116.73,116.77,116.56,116.62,26813.0,115.0252,115.0646,114.8577,114.9168,26813.0
2023-06-01 13:20:00,116.65,116.82,116.55,116.62,42736.0,114.9464,115.1139,114.8478,114.9168,42736.0
2023-06-01 13:25:00,116.65,116.67,116.59,116.66,8540.0,114.9464,114.9661,114.8873,114.9562,8540.0
2023-06-01 13:30:00,116.65,116.76,116.62,116.75,17562.0,114.9464,115.0548,114.9168,115.0449,17562.0
2023-06-01 13:35:00,116.77,116.77,116.5,116.54,126640.0,115.0646,115.0646,114.7986,114.838,126640.0
2023-06-01 13:40:00,116.58,116.65,116.29,116.44,49351.0,114.8774,114.9464,114.5916,114.7395,49351.0
2023-06-01 13:45:00,116.47,116.72,116.47,116.65,50165.0,114.769,115.0154,114.769,114.9464,50165.0
2023-06-01 13:50:00,116.68,116.77,116.59,116.62,22474.0,114.9759,115.0646,114.8873,114.9168,22474.0
2023-06-01 13:55:00,116.62,116.74,116.53,116.66,166086.0,114.9168,115.0351,114.8281,114.9562,166086.0
2023-06-01 14:00:00,116.74,116.85,116.69,116.75,40447.0,115.0351,115.1435,114.9858,115.0449,40447.0
2023-06-01 14:05:00,116.72,116.91,116.64,116.65,45143.0,115.0154,115.2026,114.9365,114.9464,45143.0
2023-06-01 14:10:00,116.69,116.83,116.65,116.74,47379.0,114.9858,115.1238,114.9464,115.0351,47379.0
2023-06-01 14:15:00,116.73,116.81,116.55,116.6,20569.0,115.0252,115.104,114.8478,114.8971,20569.0
2023-06-01 14:20:00,116.63,116.67,116.55,116.55,11083.0,114.9267,114.9661,114.8478,114.8478,11083.0
2023-06-01 14:25:00,116.55,116.78,116.54,116.68,12373.0,114.8478,115.0745,114.838,114.9759,12373.0
2023-06-01 14:30:00,116.73,116.73,116.63,116.65,18260.0,115.0252,115.0252,114.9267,114.9464,18260.0
2023-06-01 14:35:00,116.68,116.72,116.61,116.65,7859.0,114.9759,115.0154,114.907,114.9464,7859.0
2023-06-01 14:40:00,116.6,116.67,116.49,116.55,10985.0,114.8971,114.9661,114.7887,114.8478,10985.0
2023-06-01 14:45:00,116.54,116.64,116.52,116.59,14540.0,114.838,114.9365,114.8183,114.8873,14540.0
2023-06-01 14:50:00,116.6,116.7,116.59,116.61,13249.0,114.8971,114.9957,114.8873,114.907,13249.0
2023-06-01 14:55:00,116.6,116.7,116.59,116.6,23313.0,114.8971,114.9957,114.8873,114.8971,23313.0
2023-06-01 15:00:00,116.65,116.67,116.6,116.64,7228.0,114.9464,114.9661,114.8971,114.9365,7228.0
2023-06-01 15:05:00,116.64,116.68,116.48,116.57,279290.0,114.9365,114.9759,114.7789,114.8676,279290.0
2023-06-01 15:10:00,116.57,116.87,116.56,116.86,6170.0,114.8676,115.1632,114.8577,115.1533,6170.0
2023-06-01 15:15:00,116.88,116.88,116.6,116.6,30435.0,115.173,115.173,114.8971,114.8971,30435.0
2023-06-01 15:20:00,116.6,116.75,116.6,116.62,16316.0,114.8971,115.0449,114.8971,114.9168,16316.0
2023-06-01 15:25:00,116.64,116.73,116.57,116.68,50104.0,114.9365,115.0252,114.8676,114.9759,50104.0
2023-06-01 15:30:00,116.7,116.72,116.5,116.51,43871.0,114.9957,115.0154,114.7986,114.8084,43871.0
2023-06-01 15:35:00,116.52,116.55,116.37,116.44,20329.0,114.8183,114.8478,114.6705,114.7395,20329.0
2023-06-01 15:40:00,116.44,116.52,116.41,116.48,27963.0,114.7395,114.8183,114.7099,114.7789,27963.0
2023-06-01 15:45:00,116.49,116.57,116.41,116.43,36229.0,114.7887,114.8676,114.7099,114.7296,36229.0
2023-06-01 15:50:00,116.42,116.42,116.12,116.4,77792.0,114.7197,114.7197,114.4241,114.7,77792.0
2023-06-01 15:55:00,116.39,116.5,115.99,116.0,476470.0,114.6902,114.7986,114.296,114.3059,476470.0
2023-06-02 09:30:00,117.77,117.77,116.42,116.68,89491.0,116.05,116.05,114.7197,114.9759,89491.0
2023-06-02 09:35:00,116.8,117.61,116.67,117.15,47105.0,115.0942,115.8924,114.9661,115.4391,47105.0
2023-06-02 09:40:00,117.34,117.34,116.6,116.66,60335.0,115.6263,115.6263,114.8971,114.9562,60335.0
2023-06-02 09:45:00,116.62,117.13,116.58,116.79,24769.0,114.9168,115.4194,114.8774,115.0843,24769.0
2023-06-02 09:50:00,116.77,116.81,116.45,116.61,28095.0,115.0646,115.104,114.7493,114.907,28095.0
2023-06-02 09:55:00,116.61,116.7,116.47,116.58,20859.0,114.907,114.9957,114.769,114.8774,20859.0
2023-06-02 10:00:00,116.55,116.58,116.02,116.23,31244.0,114.8478,114.8774,114.3256,114.5325,31244.0
2023-06-02 10:05:00,116.18,116.6,116.17,116.34,43906.0,114.4833,114.8971,114.4734,114.6409,43906.0
2023-06-02 10:10:00,116.34,116.71,116.28,116.68,28941.0,114.6409,115.0055,114.5818,114.9759,28941.0
2023-06-02 10:15:00,116.65,116.88,116.54,116.63,65296.0,114.9464,115.173,114.838,114.9267,65296.0
2023-06-02 10:20:00,116.6,116.68,116.39,116.62,21851.0,114.8971,114.9759,114.6902,114.9168,21851.0
2023-06-02 10:25:00,116.62,116.7,116.51,116.52,16967.0,114.9168,114.9957,114.8084,114.8183,16967.0
2023-06-02 10:30:00,116.49,116.71,116.49,116.68,17326.0,114.7887,115.0055,114.7887,114.9759,17326.0
2023-06-02 10:35:00,116.69,116.86,116.53,116.7,39407.0,114.9858,115.1533,114.8281,114.9957,39407.0
2023-06-02 10:40:00,116.73,116.75,116.6,116.68,30030.0,115.0252,115.0449,114.8971,114.9759,30030.0
2023-06-02 10:45:00,116.68,117.05,116.56,116.95,194546.0,114.9759,115.3405,114.8577,115.242,194546.0
2023-06-02 10:50:00,116.92,116.93,116.59,116.7,22783.0,115.2124,115.2223,114.8873,114.9957,22783.0
2023-06-02 10:55:00,116.69,117.08,116.69,116.99,23067.0,114.9858,115.3701,114.9858,115.2814,23067.0
2023-06-02 11:00:00,117.0,117.32,116.99,117.1,84031.0,115.2913,115.6066,115.2814,115.3898,84031.0
2023-06-02 11:05:00,117.14,117.32,117.14,117.25,20324.0,115.4292,115.6066,115.4292,115.5376,20324.0
2023-06-02 11:10:00,117.26,117.38,117.18,117.33,64898.0,115.5475,115.6657,115.4686,115.6165,64898.0
2023-06-02 11:15:00,117.33,117.55,117.3,117.49,31237.0,115.6165,115.8332,115.5869,115.7741,31237.0
2023-06-02 11:20:00,117.57,117.7,117.48,117.56,16104.0,115.853,115.9811,115.7643,115.8431,16104.0
2023-06-02 11:25:00,117.52,117.77,117.49,117.68,43630.0,115.8037,116.05,115.7741,115.9613,43630.0
2023-06-02 11:30:00,117.72,117.93,117.7,117.84,25573.0,116.0008,116.2077,115.9811,116.119,25573.0
2023-06-02 11:35:00,117.84,117.88,117.62,117.74,18676.0,116.119,116.1584,115.9022,116.0205,18676.0
2023-06-02 11:40:00,117.73,117.93,117.69,117.79,14750.0,116.0106,116.2077,115.9712,116.0697,14750.0
2023-06-02 11:45:00,117.79,117.79,117.42,117.48,13168.0,116.0697,116.0697,115.7051,115.7643,13168.0
2023-06-02 11:50:00,117.51,117.55,117.39,117.5,12151.0,115.7938,115.8332,115.6756,115.784,12151.0
2023-06-02 11:55:00,117.53,117.63,117.47,117.48,13833.0,115.8135,115.9121,115.7544,115.7643,13833.0
2023-06-02 12:00:00,117.48,117.52,117.35,117.36,27394.0,115.7643,115.8037,115.6362,115.646,27394.0
2023-06-02 12:05:00,117.34,117.58,117.31,117.47,15401.0,115.6263,115.8628,115.5967,115.7544,15401.0
2023-06-02 12:10:00,117.46,117.55,117.4,117.45,21648.0,115.7446,115.8332,115.6854,115.7347,21648.0
2023-06-02 12:15:00,117.45,117.54,117.37,117.53,22983.0,115.7347,115.8234,115.6559,115.8135,22983.0
2023-06-02 12:20:00,117.53,117.75,117.47,117.67,19470.0,115.8135,116.0303,115.7544,115.9515,19470.0
2023-06-02 12:25:00,117.72,117.86,117.67,117.85,11133.0,116.0008,116.1387,115.9515,116.1289,11133.0
2023-06-02 12:30:00,117.84,117.9,117.69,117.69,17906.0,116.119,116.1781,115.9712,115.9712,17906.0
2023-06-02 12:35:00,117.67,117.75,117.6,117.75,10110.0,115.9515,116.0303,115.8825,116.0303,10110.0
2023-06-02 12:40:00,117.75,117.94,117.74,117.9,7380.0,116.0303,116.2175,116.0205,116.1781,7380.0
2023-06-02 12:45:00,117.91,117.95,117.82,117.86,12133.0,116.188,116.2274,116.0993,116.1387,12133.0
2023-06-02 12:50:00,117.88,117.92,117.81,117.92,8334.0,116.1584,116.1978,116.0894,116.1978,8334.0
2023-06-02 12:55:00,117.89,118.03,117.89,118.0,13176.0,116.1683,116.3062,116.1683,116.2767,13176.0
2023-06-02 13:00:00,118.02,118.04,117.92,117.95,31911.0,116.2964,116.3161,116.1978,116.2274,31911.0
2023-06-02 13:05:00,117.96,117.97,117.82,117.83,13331.0,116.2373,116.2471,116.0993,116.1092,13331.0
2023-06-02 13:10:00,117.83,117.83,117.64,117.64,11955.0,116.1092,116.1092,115.9219,115.9219,11955.0
2023-06-02 13:15:00,117.67,117.95,117.65,117.95,7392.0,115.9515,116.2274,115.9318,116.2274,7392.0
2023-06-02 13:20:00,117.97,118.03,117.94,117.98,27799.0,116.2471,116.3062,116.2175,116.257,27799.0
2023-06-02 13:25:00,118.0,118.12,117.99,118.04,16654.0,116.2767,116.3949,116.2668,116.3161,16654.0
2023-06-02 13:30:00,118.03,118.16,118.0,118.13,13397.0,116.3062,116.4343,116.2767,116.4048,13397.0
2023-06-02 13:35:00,118.11,118.34,118.11,118.25,19196.0,116.3851,116.6117,116.3851,116.523,19196.0
2023-06-02 13:40:00,118.23,118.28,117.91,118.02,16538.0,116.5033,116.5526,116.188,116.2964,16538.0
2023-06-02 13:45:00,118.02,118.05,117.9,117.99,4706.0,116.2964,116.3259,116.1781,116.2668,4706.0
2023-06-02 13:50:00,118.02,118.02,117.76,117.77,6912.0,116.2964,116.2964,116.0402,116.05,6912.0
2023-06-02 13:55:00,117.76,117.94,117.76,117.88,9840.0,116.0402,116.2175,116.0402,116.1584,9840.0
2023-06-02 14:00:00,117.89,117.98,117.83,117.96,8748.0,116.1683,116.257,116.1092,116.2373,8748.0
2023-06-02 14:05:00,117.96,117.97,117.73,117.87,11871.0,116.2373,116.2471,116.0106,116.1486,11871.0
2023-06-02 14:10:00,117.86,117.86,117.64,117.64,5047.0,116.1387,116.1387,115.9219,115.9219,5047.0
2023-06-02 14:15:00,117.68,117.77,117.59,117.7,18147.0,115.9613,116.05,115.8727,115.9811,18147.0
2023-06-02 14:20:00,117.7,117.84,117.67,117.74,11709.0,115.9811,116.119,115.9515,116.0205,11709.0
2023-06-02 14:25:00,117.71,117.78,117.68,117.72,17485.0,115.9909,116.0599,115.9613,116.0008,17485.0
2023-06-02 14:30:00,117.73,117.94,117.73,117.9,18143.0,116.0106,116.2175,116.0106,116.1781,18143.0
2023-06-02 14:35:00,117.9,117.91,117.75,117.85,14861.0,116.1781,116.188,116.0303,116.1289,14861.0
2023-06-02 14:40:00,117.84,117.84,117.74,117.78,14954.0,116.119,116.119,116.0205,116.0599,14954.0
2023-06-02 14:45:00,117.78,117.9,117.73,117.89,28449.0,116.0599,116.1781,116.0106,116.1683,28449.0
2023-06-02 14:50:00,117.87,117.9,117.82,117.83,20514.0,116.1486,116.1781,116.0993,116.1092,20514.0
2023-06-02 14:55:00,117.84,117.85,117.73,117.83,13259.0,116.119,116.1289,116.0106,116.1092,13259.0
2023-06-02 15:00:00,117.84,118.04,117.84,118.0,12089.0,116.119,116.3161,116.119,116.2767,12089.0
2023-06-02 15:05:00,118.01,118.01,117.9,117.9,11631.0,116.2865,116.2865,116.1781,116.1781,11631.0
2023-06-02 15:10:00,117.91,117.91,117.77,117.86,9477.0,116.188,116.188,116.05,116.1387,9477.0
2023-06-02 15:15:00,117.88,117.93,117.79,117.86,14974.0,116.1584,116.2077,116.0697,116.1387,14974.0
2023-06-02 15:20:00,117.87,117.92,117.69,117.92,26639.0,116.1486,116.1978,115.9712,116.1978,26639.0
2023-06-02 15:25:00,117.97,118.13,117.97,117.99,11763.0,116.2471,116.4048,116.2471,116.2668,11763.0
2023-06-02 15:30:00,117.99,118.12,117.85,118.11,17583.0,116.2668,116.3949,116.1289,116.3851,17583.0
2023-06-02 15:35:00,118.08,118.25,118.07,118.22,19562.0,116.3555,116.523,116.3456,116.4935,19562.0
2023-06-02 15:40:00,118.22,118.36,118.18,118.19,24284.0,116.4935,116.6314,116.454,116.4639,24284.0
2023-06-02 15:45:00,118.18,118.41,118.17,118.35,33751.0,116.454,116.6807,116.4442,116.6216,33751.0
2023-06-02 15:50:00,118.33,118.35,117.99,118.1,61276.0,116.6019,116.6216,116.2668,116.3752,61276.0
2023-06-02 15:55:00,118.12,118.27,118.09,118.24,161764.0,116.3949,116.5427,116.3654,116.5132,161764.0
2023-06-05 09:30:00,118.58,119.48,118.58,119.0,41535.0,116.8482,117.7351,116.8482,117.2621,41535.0
2023-06-05 09:35:00,119.05,119.3,118.86,119.23,23530.0,117.3113,117.5577,117.1241,117.4887,23530.0
2023-06-05 09:40:00,119.14,119.14,118.71,118.97,13893.0,117.4,117.4,116.9763,117.2325,13893.0
2023-06-05 09:45:00,118.97,119.14,118.84,119.0,23453.0,117.2325,117.4,117.1044,117.2621,23453.0
2023-06-05 09:50:00,119.0,119.03,118.88,118.89,3011.0,117.2621,117.2916,117.1438,117.1537,3011.0
2023-06-05 09:55:00,118.97,119.15,118.79,119.15,14230.0,117.2325,117.4099,117.0551,117.4099,14230.0
2023-06-05 10:00:00,119.23,119.76,118.9,119.08,14311.0,117.4887,118.011,117.1635,117.3409,14311.0
2023-06-05 10:05:00,119.03,119.14,118.69,118.79,9199.0,117.2916,117.4,116.9566,117.0551,9199.0
2023-06-05 10:10:00,118.79,118.88,118.4,118.6,19096.0,117.0551,117.1438,116.6708,116.8679,19096.0
2023-06-05 10:15:00,118.56,118.62,117.96,118.28,25896.0,116.8285,116.8876,116.2373,116.5526,25896.0
2023-06-05 10:20:00,118.33,118.47,117.95,118.15,18162.0,116.6019,116.7398,116.2274,116.4245,18162.0
2023-06-05 10:25:00,118.14,118.2,117.93,118.0,20115.0,116.4146,116.4737,116.2077,116.2767,20115.0
2023-06-05 10:30:00,117.95,118.16,117.82,118.13,13516.0,116.2274,116.4343,116.0993,116.4048,13516.0
2023-06-05 10:35:00,118.07,118.44,117.98,118.32,14734.0,116.3456,116.7102,116.257,116.592,14734.0
2023-06-05 10:40:00,118.27,118.4,117.96,118.09,19497.0,116.5427,116.6708,116.2373,116.3654,19497.0
2023-06-05 10:45:00,118.09,118.25,118.03,118.2,23956.0,116.3654,116.523,116.3062,116.4737,23956.0
2023-06-05 10:50:00,118.2,118.37,118.14,118.26,14444.0,116.4737,116.6413,116.4146,116.5329,14444.0
2023-06-05 10:55:00,118.26,118.28,117.85,117.96,23717.0,116.5329,116.5526,116.1289,116.2373,23717.0
2023-06-05 11:00:00,118.01,118.05,117.8,117.8,11753.0,116.2865,116.3259,116.0796,116.0796,11753.0
2023-06-05 11:05:00,117.8,117.98,117.79,117.81,8290.0,116.0796,116.257,116.0697,116.0894,8290.0
2023-06-05 11:10:00,117.84,117.9,117.65,117.71,7060.0,116.119,116.1781,115.9318,115.9909,7060.0
2023-06-05 11:15:00,117.72,117.97,117.72,117.9,13937.0,116.0008,116.2471,116.0008,116.1781,13937.0
2023-06-05 11:20:00,117.95,118.02,117.83,117.96,10065.0,116.2274,116.2964,116.1092,116.2373,10065.0
2023-06-05 11:25:00,117.95,117.95,117.79,117.83,8200.0,116.2274,116.2274,116.0697,116.1092,8200.0
2023-06-05 11:30:00,117.83,117.99,117.69,117.69,7969.0,116.1092,116.2668,115.9712,115.9712,7969.0
2023-06-05 11:35:00,117.68,117.68,117.45,117.51,10187.0,115.9613,115.9613,115.7347,115.7938,10187.0
2023-06-05 11:40:00,117.51,117.68,117.49,117.59,9929.0,115.7938,115.9613,115.7741,115.8727,9929.0
2023-06-05 11:45:00,117.59,117.69,117.59,117.69,4314.0,115.8727,115.9712,115.8727,115.9712,4314.0
2023-06-05 11:50:00,117.69,117.83,117.67,117.78,5946.0,115.9712,116.1092,115.9515,116.0599,5946.0
2023-06-05 11:55:00,117.78,117.87,117.69,117.76,9355.0,116.0599,116.1486,115.9712,116.0402,9355.0
2023-06-05 12:00:00,117.75,117.75,117.63,117.63,7104.0,116.0303,116.0303,115.9121,115.9121,7104.0
2023-06-05 12:05:00,117.63,117.8,117.6,117.79,7826.0,115.9121,116.0796,115.8825,116.0697,7826.0
2023-06-05 12:10:00,117.79,117.97,117.75,117.93,9741.0,116.0697,116.2471,116.0303,116.2077,9741.0
2023-06-05 12:15:00,117.92,117.96,117.8,117.81,13434.0,116.1978,116.2373,116.0796,116.0894,13434.0
2023-06-05 12:20:00,117.8,118.03,117.79,118.01,12836.0,116.0796,116.3062,116.0697,116.2865,12836.0
2023-06-05 12:25:00,118.02,118.02,117.89,117.94,6309.0,116.2964,116.2964,116.1683,116.2175,6309.0
2023-06-05 12:30:00,117.93,118.14,117.9,118.05,8927.0,116.2077,116.4146,116.1781,116.3259,8927.0
2023-06-05 12:35:00,118.06,118.1,117.92,117.93,33199.0,116.3358,116.3752,116.1978,116.2077,33199.0
2023-06-05 12:40:00,117.95,118.09,117.93,118.05,101574.0,116.2274,116.3654,116.2077,116.3259,101574.0
2023-06-05 12:45:00,118.04,118.17,117.96,118.06,5825.0,116.3161,116.4442,116.2373,116.3358,5825.0
2023-06-05 12:50:00,118.06,118.12,118.04,118.12,4303.0,116.3358,116.3949,116.3161,116.3949,4303.0
2023-06-05 12:55:00,118.12,118.14,118.02,118.09,3997.0,116.3949,116.4146,116.2964,116.3654,3997.0
2023-06-05 13:00:00,118.06,118.08,117.81,117.83,7286.0,116.3358,116.3555,116.0894,116.1092,7286.0
2023-06-05 13:05:00,117.87,117.88,117.73,117.84,4792.0,116.1486,116.1584,116.0106,116.119,4792.0
2023-06-05 13:10:00,117.84,117.86,117.74,117.74,4732.0,116.119,116.1387,116.0205,116.0205,4732.0
2023-06-05 13:15:00,117.73,118.0,117.65,118.0,10490.0,116.0106,116.2767,115.9318,116.2767,10490.0
2023-06-05 13:20:00,118.0,118.0,117.78,117.81,4681.0,116.2767,116.2767,116.0599,116.0894,4681.0
2023-06-05 13:25:00,117.81,117.83,117.57,117.66,7090.0,116.0894,116.1092,115.853,115.9416,7090.0
2023-06-05 13:30:00,117.67,117.68,117.51,117.62,5947.0,115.9515,115.9613,115.7938,115.9022,5947.0
2023-06-05 13:35:00,117.59,117.68,117.51,117.54,26479.0,115.8727,115.9613,115.7938,115.8234,26479.0
2023-06-05 13:40:00,117.55,117.57,117.28,117.29,16065.0,115.8332,115.853,115.5672,115.577,16065.0
2023-06-05 13:45:00,117.29,117.34,117.24,117.32,16099.0,115.577,115.6263,115.5278,115.6066,16099.0
2023-06-05 13:50:00,117.34,117.34,117.19,117.2,28225.0,115.6263,115.6263,115.4785,115.4884,28225.0
2023-06-05 13:55:00,117.19,117.19,117.09,117.17,20286.0,115.4785,115.4785,115.38,115.4588,20286.0
2023-06-05 14:00:00,117.14,117.33,117.1,117.31,36770.0,115.4292,115.6165,115.3898,115.5967,36770.0
2023-06-05 14:05:00,117.3,117.51,117.23,117.51,6862.0,115.5869,115.7938,115.5179,115.7938,6862.0
2023-06-05 14:10:00,117.55,118.03,117.55,118.01,13956.0,115.8332,116.3062,115.8332,116.2865,13956.0
2023-06-05 14:15:00,118.01,118.03,117.85,117.94,14782.0,116.2865,116.3062,116.1289,116.2175,14782.0
2023-06-05 14:20:00,117.93,118.13,117.91,118.02,8088.0,116.2077,116.4048,116.188,116.2964,8088.0
2023-06-05 14:25:00,118.01,118.01,117.83,117.98,6732.0,116.2865,116.2865,116.1092,116.257,6732.0
2023-06-05 14:30:00,117.97,117.97,117.59,117.66,15246.0,116.2471,116.2471,115.8727,115.9416,15246.0
2023-06-05 14:35:00,117.67,117.85,117.62,117.66,10648.0,115.9515,116.1289,115.9022,115.9416,10648.0
2023-06-05 14:40:00,117.66,117.79,117.62,117.73,6669.0,115.9416,116.0697,115.9022,116.0106,6669.0
2023-06-05 14:45:00,117.71,117.76,117.6,117.71,9757.0,115.9909,116.0402,115.8825,115.9909,9757.0
2023-06-05 14:50:00,117.73,117.97,117.66,117.95,12766.0,116.0106,116.2471,115.9416,116.2274,12766.0
2023-06-05 14:55:00,117.98,118.03,117.88,117.88,7499.0,116.257,116.3062,116.1584,116.1584,7499.0
2023-06-05 15:00:00,117.85,117.91,117.77,117.8,14385.0,116.1289,116.188,116.05,116.0796,14385.0
2023-06-05 15:05:00,117.8,118.06,117.79,117.92,15986.0,116.0796,116.3358,116.0697,116.1978,15986.0
2023-06-05 15:10:00,117.92,118.06,117.84,118.06,12390.0,116.1978,116.3358,116.119,116.3358,12390.0
2023-06-05 15:15:00,118.06,118.08,117.89,117.9,16847.0,116.3358,116.3555,116.1683,116.1781,16847.0
2023-06-05 15:20:00,117.88,118.15,117.88,118.1,16058.0,116.1584,116.4245,116.1584,116.3752,16058.0
2023-06-05 15:25:00,118.1,118.1,117.87,117.92,9185.0,116.3752,116.3752,116.1486,116.1978,9185.0
2023-06-05 15:30:00,117.92,117.97,117.88,117.92,12491.0,116.1978,116.2471,116.1584,116.1978,12491.0
2023-06-05 15:35:00,117.92,118.11,117.88,118.09,11421.0,116.1978,116.3851,116.1584,116.3654,11421.0
2023-06-05 15:40:00,118.09,118.11,117.99,118.09,16205.0,116.3654,116.3851,116.2668,116.3654,16205.0
2023-06-05 15:45:00,118.1,118.12,118.03,118.06,14959.0,116.3752,116.3949,116.3062,116.3358,14959.0
2023-06-05 15:50:00,118.07,118.2,117.99,118.04,51587.0,116.3456,116.4737,116.2668,116.3161,51587.0
2023-06-05 15:55:00,118.01,118.4,117.98,118.36,143382.0,116.2865,116.6708,116.257,116.6314,143382.0
2023-06-06 09:30:00,118.78,119.22,118.61,118.62,39196.0,117.0453,117.4789,116.8778,116.8876,39196.0
2023-06-06 09:35:00,118.61,118.8,118.33,118.54,10231.0,116.8778,117.065,116.6019,116.8088,10231.0
2023-06-06 09:40:00,118.54,118.68,118.28,118.63,8773.0,116.8088,116.9467,116.5526,116.8975,8773.0
2023-06-06 09:45:00,118.61,118.72,118.41,118.72,8498.0,116.8778,116.9862,116.6807,116.9862,8498.0
2023-06-06 09:50:00,118.75,118.95,118.34,118.34,9243.0,117.0157,117.2128,116.6117,116.6117,9243.0
2023-06-06 09:55:00,118.31,118.46,118.16,118.45,10542.0,116.5821,116.73,116.4343,116.7201,10542.0
2023-06-06 10:00:00,118.42,118.66,118.31,118.6,12282.0,116.6905,116.927,116.5821,116.8679,12282.0
2023-06-06 10:05:00,118.67,118.8,118.47,118.77,10852.0,116.9369,117.065,116.7398,117.0354,10852.0
2023-06-06 10:10:00,118.83,119.02,118.69,118.69,6361.0,117.0945,117.2818,116.9566,116.9566,6361.0
2023-06-06 10:15:00,118.72,118.74,118.61,118.69,5966.0,116.9862,117.0059,116.8778,116.9566,5966.0
2023-06-06 10:20:00,118.67,118.71,118.52,118.54,10850.0,116.9369,116.9763,116.7891,116.8088,10850.0
2023-06-06 10:25:00,118.54,118.66,118.37,118.52,8959.0,116.8088,116.927,116.6413,116.7891,8959.0
2023-06-06 10:30:00,118.54,118.73,118.5,118.55,7396.0,116.8088,116.996,116.7694,116.8186,7396.0
2023-06-06 10:35:00,118.56,118.63,118.33,118.34,13712.0,116.8285,116.8975,116.6019,116.6117,13712.0
2023-06-06 10:40:00,118.33,118.58,118.3,118.58,9502.0,116.6019,116.8482,116.5723,116.8482,9502.0
2023-06-06 10:45:00,118.56,118.76,118.56,118.66,10263.0,116.8285,117.0256,116.8285,116.927,10263.0
2023-06-06 10:50:00,118.66,118.99,118.66,118.91,12102.0,116.927,117.2522,116.927,117.1734,12102.0
2023-06-06 10:55:00,118.9,118.94,118.64,118.85,14072.0,117.1635,117.2029,116.9073,117.1143,14072.0
2023-06-06 11:00:00,118.86,118.95,118.85,118.86,4187.0,117.1241,117.2128,117.1143,117.1241,4187.0
2023-06-06 11:05:00,118.83,118.83,118.6,118.6,5483.0,117.0945,117.0945,116.8679,116.8679,5483.0
2023-06-06 11:10:00,118.59,118.74,118.57,118.68,9167.0,116.8581,117.0059,116.8383,116.9467,9167.0
2023-06-06 11:15:00,118.68,118.85,118.64,118.84,4792.0,116.9467,117.1143,116.9073,117.1044,4792.0
2023-06-06 11:20:00,118.85,118.88,118.61,118.61,18889.0,117.1143,117.1438,116.8778,116.8778,18889.0
2023-06-06 11:25:00,118.55,118.63,118.46,118.55,7623.0,116.8186,116.8975,116.73,116.8186,7623.0
2023-06-06 11:30:00,118.58,118.65,118.5,118.56,5618.0,116.8482,116.9172,116.7694,116.8285,5618.0
2023-06-06 11:35:00,118.56,118.62,118.4,118.48,8859.0,116.8285,116.8876,116.6708,116.7497,8859.0
2023-06-06 11:40:00,118.5,118.5,118.34,118.37,6997.0,116.7694,116.7694,116.6117,116.6413,6997.0
2023-06-06 11:45:00,118.43,118.52,118.39,118.41,6161.0,116.7004,116.7891,116.661,116.6807,6161.0
2023-06-06 11:50:00,118.44,118.44,118.14,118.15,8176.0,116.7102,116.7102,116.4146,116.4245,8176.0
2023-06-06 11:55:00,118.15,118.23,118.12,118.14,3407.0,116.4245,116.5033,116.3949,116.4146,3407.0
2023-06-06 12:00:00,118.14,118.16,118.0,118.0,10715.0,116.4146,116.4343,116.2767,116.2767,10715.0
2023-06-06 12:05:00,118.0,118.03,117.9,118.0,3764.0,116.2767,116.3062,116.1781,116.2767,3764.0
2023-06-06 12:10:00,118.01,118.05,117.89,117.95,5642.0,116.2865,116.3259,116.1683,116.2274,5642.0
2023-06-06 12:15:00,117.94,117.96,117.82,117.89,7165.0,116.2175,116.2373,116.0993,116.1683,7165.0
2023-06-06 12:20:00,117.9,118.03,117.87,117.93,7655.0,116.1781,116.3062,116.1486,116.2077,7655.0
2023-06-06 12:25:00,117.95,118.0,117.9,117.92,2542.0,116.2274,116.2767,116.1781,116.1978,2542.0
2023-06-06 12:30:00,117.93,118.19,117.93,118.19,21473.0,116.2077,116.4639,116.2077,116.4639,21473.0
2023-06-06 12:35:00,118.19,118.19,117.97,118.0,15240.0,116.4639,116.4639,116.2471,116.2767,15240.0
2023-06-06 12:40:00,118.08,118.08,117.96,118.01,2592.0,116.3555,116.3555,116.2373,116.2865,2592.0
2023-06-06 12:45:00,117.97,117.97,117.87,117.92,2107.0,116.2471,116.2471,116.1486,116.1978,2107.0
2023-06-06 12:50:00,117.91,117.98,117.9,117.9,3555.0,116.188,116.257,116.1781,116.1781,3555.0
2023-06-06 12:55:00,117.91,117.92,117.73,117.78,3234.0,116.188,116.1978,116.0106,116.0599,3234.0
2023-06-06 13:00:00,117.74,117.84,117.74,117.81,2506.0,116.0205,116.119,116.0205,116.0894,2506.0
2023-06-06 13:05:00,117.79,117.79,117.74,117.75,3450.0,116.0697,116.0697,116.0205,116.0303,3450.0
2023-06-06 13:10:00,117.75,117.77,117.73,117.77,955.0,116.0303,116.05,116.0106,116.05,955.0
2023-06-06 13:15:00,117.87,117.98,117.87,117.94,5224.0,116.1486,116.257,116.1486,116.2175,5224.0
2023-06-06 13:20:00,117.9,117.9,117.59,117.64,16758.0,116.1781,116.1781,115.8727,115.9219,16758.0
2023-06-06 13:25:00,117.57,117.57,117.43,117.51,4739.0,115.853,115.853,115.715,115.7938,4739.0
2023-06-06 13:30:00,117.51,117.75,117.49,117.69,25028.0,115.7938,116.0303,115.7741,115.9712,25028.0
2023-06-06 13:35:00,117.66,117.66,117.36,117.41,20290.0,115.9416,115.9416,115.646,115.6953,20290.0
2023-06-06 13:40:00,117.44,117.5,117.36,117.5,7562.0,115.7248,115.784,115.646,115.784,7562.0
2023-06-06 13:45:00,117.49,117.57,117.48,117.56,117651.0,115.7741,115.853,115.7643,115.8431,117651.0
2023-06-06 13:50:00,117.55,117.6,117.47,117.51,15035.0,115.8332,115.8825,115.7544,115.7938,15035.0
2023-06-06 13:55:00,117.51,117.52,117.41,117.42,7306.0,115.7938,115.8037,115.6953,115.7051,7306.0
2023-06-06 14:00:00,117.39,117.45,117.32,117.42,6160.0,115.6756,115.7347,115.6066,115.7051,6160.0
2023-06-06 14:05:00,117.44,117.51,117.3,117.3,10081.0,115.7248,115.7938,115.5869,115.5869,10081.0
2023-06-06 14:10:00,117.3,117.33,117.19,117.31,12364.0,115.5869,115.6165,115.4785,115.5967,12364.0
2023-06-06 14:15:00,117.32,117.34,117.23,117.33,4731.0,115.6066,115.6263,115.5179,115.6165,4731.0
2023-06-06 14:20:00,117.3,117.32,117.2,117.3,5643.0,115.5869,115.6066,115.4884,115.5869,5643.0
2023-06-06 14:25:00,117.32,117.38,117.22,117.37,8204.0,115.6066,115.6657,115.5081,115.6559,8204.0
2023-06-06 14:30:00,117.36,117.36,117.21,117.21,6132.0,115.646,115.646,115.4982,115.4982,6132.0
2023-06-06 14:35:00,117.21,117.21,117.1,117.18,9106.0,115.4982,115.4982,115.3898,115.4686,9106.0
2023-06-06 14:40:00,117.19,117.31,117.18,117.26,8766.0,115.4785,115.5967,115.4686,115.5475,8766.0
2023-06-06 14:45:00,117.26,117.36,117.26,117.27,16393.0,115.5475,115.646,115.5475,115.5573,16393.0
2023-06-06 14:50:00,117.29,117.34,117.23,117.23,6582.0,115.577,115.6263,115.5179,115.5179,6582.0
2023-06-06 14:55:00,117.24,117.24,117.08,117.08,6967.0,115.5278,115.5278,115.3701,115.3701,6967.0
2023-06-06 15:00:00,117.08,117.14,116.89,116.89,12151.0,115.3701,115.4292,115.1829,115.1829,12151.0
2023-06-06 15:05:00,116.95,116.95,116.68,116.7,19268.0,115.242,115.242,114.9759,114.9957,19268.0
2023-06-06 15:10:00,116.67,116.79,116.64,116.77,11604.0,114.9661,115.0843,114.9365,115.0646,11604.0
2023-06-06 15:15:00,116.77,117.18,116.77,117.17,27733.0,115.0646,115.4686,115.0646,115.4588,27733.0
2023-06-06 15:20:00,117.19,117.19,116.94,117.08,9750.0,115.4785,115.4785,115.2322,115.3701,9750.0
2023-06-06 15:25:00,117.12,117.19,117.12,117.17,10332.0,115.4095,115.4785,115.4095,115.4588,10332.0
2023-06-06 15:30:00,117.16,117.37,117.15,117.36,17858.0,115.4489,115.6559,115.4391,115.646,17858.0
2023-06-06 15:35:00,117.35,117.36,117.15,117.19,10691.0,115.6362,115.646,115.4391,115.4785,10691.0
2023-06-06 15:40:00,117.2,117.42,117.07,117.36,22285.0,115.4884,115.7051,115.3603,115.646,22285.0
2023-06-06 15:45:00,117.34,117.39,117.26,117.34,23272.0,115.6263,115.6756,115.5475,115.6263,23272.0
2023-06-06 15:50:00,117.36,117.45,117.28,117.41,44524.0,115.646,115.7347,115.5672,115.6953,44524.0
2023-06-06 15:55:00,117.44,117.62,117.42,117.43,93551.0,115.7248,115.9022,115.7051,115.715,93551.0
2023-06-07 09:30:00,117.17,117.37,115.14,115.78,81814.0,115.4588,115.6559,113.4584,114.0891,81814.0
2023-06-07 09:35:00,115.69,116.46,115.24,116.22,114364.0,114.0004,114.7592,113.557,114.5227,114364.0
2023-06-07 09:40:00,116.24,117.3,116.14,116.6,36686.0,114.5424,115.5869,114.4438,114.8971,36686.0
2023-06-07 09:45:00,116.6,116.64,116.13,116.18,46189.0,114.8971,114.9365,114.434,114.4833,46189.0
2023-06-07 09:50:00,116.22,116.66,116.06,116.61,30796.0,114.5227,114.9562,114.365,114.907,30796.0
2023-06-07 09:55:00,116.59,116.87,116.54,116.76,22600.0,114.8873,115.1632,114.838,115.0548,22600.0
2023-06-07 10:00:00,116.74,116.94,116.66,116.86,20242.0,115.0351,115.2322,114.9562,115.1533,20242.0
2023-06-07 10:05:00,116.95,117.14,116.8,116.99,22661.0,115.242,115.4292,115.0942,115.2814,22661.0
2023-06-07 10:10:00,116.98,117.05,116.84,116.86,27294.0,115.2716,115.3405,115.1336,115.1533,27294.0
2023-06-07 10:15:00,116.86,116.95,116.72,116.83,20075.0,115.1533,115.242,115.0154,115.1238,20075.0
2023-06-07 10:20:00,116.8,116.83,116.65,116.73,12791.0,115.0942,115.1238,114.9464,115.0252,12791.0
2023-06-07 10:25:00,116.73,117.0,116.66,116.97,5198.0,115.0252,115.2913,114.9562,115.2617,5198.0
2023-06-07 10:30:00,117.0,117.0,116.8,116.81,15991.0,115.2913,115.2913,115.0942,115.104,15991.0
2023-06-07 10:35:00,116.82,116.82,116.53,116.76,16026.0,115.1139,115.1139,114.8281,115.0548,16026.0
2023-06-07 10:40:00,116.76,116.76,116.54,116.66,10374.0,115.0548,115.0548,114.838,114.9562,10374.0
2023-06-07 10:45:00,116.66,116.83,116.61,116.71,13772.0,114.9562,115.1238,114.907,115.0055,13772.0
2023-06-07 10:50:00,116.73,116.95,116.71,116.95,12415.0,115.0252,115.242,115.0055,115.242,12415.0
2023-06-07 10:55:00,117.0,117.02,116.87,116.88,12381.0,115.2913,115.311,115.1632,115.173,12381.0
2023-06-07 11:00:00,116.88,117.03,116.85,116.97,47097.0,115.173,115.3208,115.1435,115.2617,47097.0
2023-06-07 11:05:00,116.98,116.98,116.83,116.91,32184.0,115.2716,115.2716,115.1238,115.2026,32184.0
2023-06-07 11:10:00,116.91,116.93,116.83,116.9,31400.0,115.2026,115.2223,115.1238,115.1927,31400.0
2023-06-07 11:15:00,116.9,116.9,116.66,116.78,13598.0,115.1927,115.1927,114.9562,115.0745,13598.0
2023-06-07 11:20:00,116.79,116.91,116.75,116.85,7289.0,115.0843,115.2026,115.0449,115.1435,7289.0
2023-06-07 11:25:00,116.85,117.03,116.82,117.0,10377.0,115.1435,115.3208,115.1139,115.2913,10377.0
2023-06-07 11:30:00,117.0,117.1,116.94,117.09,38190.0,115.2913,115.3898,115.2322,115.38,38190.0
2023-06-07 11:35:00,117.07,117.13,117.02,117.07,32393.0,115.3603,115.4194,115.311,115.3603,32393.0
2023-06-07 11:40:00,117.06,117.06,116.9,116.9,14378.0,115.3504,115.3504,115.1927,115.1927,14378.0
2023-06-07 11:45:00,116.89,117.0,116.86,116.9,9335.0,115.1829,115.2913,115.1533,115.1927,9335.0
2023-06-07 11:50:00,116.9,116.9,116.78,116.81,12317.0,115.1927,115.1927,115.0745,115.104,12317.0
2023-06-07 11:55:00,116.81,116.85,116.67,116.73,13090.0,115.104,115.1435,114.9661,115.0252,13090.0
2023-06-07 12:00:00,116.73,116.79,116.59,116.77,40969.0,115.0252,115.0843,114.8873,115.0646,40969.0
2023-06-07 12:05:00,116.76,116.77,116.63,116.69,7594.0,115.0548,115.0646,114.9267,114.9858,7594.0
2023-06-07 12:10:00,116.69,116.69,116.41,116.42,13642.0,114.9858,114.9858,114.7099,114.7197,13642.0
2023-06-07 12:15:00,116.4,116.48,116.29,116.4,26788.0,114.7,114.7789,114.5916,114.7,26788.0
2023-06-07 12:20:00,116.38,116.54,116.37,116.52,16973.0,114.6803,114.838,114.6705,114.8183,16973.0
2023-06-07 12:25:00,116.52,116.53,116.41,116.5,16902.0,114.8183,114.8281,114.7099,114.7986,16902.0
2023-06-07 12:30:00,116.5,116.76,116.49,116.67,14998.0,114.7986,115.0548,114.7887,114.9661,14998.0
2023-06-07 12:35:00,116.67,116.72,116.64,116.72,9598.0,114.9661,115.0154,114.9365,115.0154,9598.0
2023-06-07 12:40:00,116.72,116.94,116.71,116.94,10556.0,115.0154,115.2322,115.0055,115.2322,10556.0
2023-06-07 12:45:00,116.93,116.96,116.76,116.84,11289.0,115.2223,115.2519,115.0548,115.1336,11289.0
2023-06-07 12:50:00,116.85,116.94,116.81,116.81,10593.0,115.1435,115.2322,115.104,115.104,10593.0
2023-06-07 12:55:00,116.81,116.83,116.68,116.79,7238.0,115.104,115.1238,114.9759,115.0843,7238.0
2023-06-07 13:00:00,116.76,116.76,116.64,116.74,5476.0,115.0548,115.0548,114.9365,115.0351,5476.0
2023-06-07 13:05:00,116.71,116.71,116.57,116.58,9184.0,115.0055,115.0055,114.8676,114.8774,9184.0
2023-06-07 13:10:00,116.57,116.64,116.52,116.57,12600.0,114.8676,114.9365,114.8183,114.8676,12600.0
2023-06-07 13:15:00,116.57,116.65,116.52,116.54,8452.0,114.8676,114.9464,114.8183,114.838,8452.0
2023-06-07 13:20:00,116.59,116.66,116.52,116.54,14052.0,114.8873,114.9562,114.8183,114.838,14052.0
2023-06-07 13:25:00,116.54,116.77,116.48,116.7,12391.0,114.838,115.0646,114.7789,114.9957,12391.0
2023-06-07 13:30:00,116.68,116.82,116.68,116.73,9818.0,114.9759,115.1139,114.9759,115.0252,9818.0
2023-06-07 13:35:00,116.76,116.78,116.57,116.57,8979.0,115.0548,115.0745,114.8676,114.8676,8979.0
2023-06-07 13:40:00,116.58,116.58,116.32,116.38,11759.0,114.8774,114.8774,114.6212,114.6803,11759.0
2023-06-07 13:45:00,116.37,116.45,116.36,116.36,8825.0,114.6705,114.7493,114.6606,114.6606,8825.0
2023-06-07 13:50:00,116.36,116.52,116.34,116.52,10813.0,114.6606,114.8183,114.6409,114.8183,10813.0
2023-06-07 13:55:00,116.52,116.56,116.5,116.5,8226.0,114.8183,114.8577,114.7986,114.7986,8226.0
2023-06-07 14:00:00,116.5,116.64,116.45,116.64,11229.0,114.7986,114.9365,114.7493,114.9365,11229.0
2023-06-07 14:05:00,116.65,116.72,116.61,116.67,14452.0,114.9464,115.0154,114.907,114.9661,14452.0
2023-06-07 14:10:00,116.66,116.69,116.58,116.67,10396.0,114.9562,114.9858,114.8774,114.9661,10396.0
2023-06-07 14:15:00,116.67,116.69,116.54,116.62,15233.0,114.9661,114.9858,114.838,114.9168,15233.0
2023-06-07 14:20:00,116.63,116.67,116.55,116.65,10813.0,114.9267,114.9661,114.8478,114.9464,10813.0
2023-06-07 14:25:00,116.67,116.69,116.59,116.68,14007.0,114.9661,114.9858,114.8873,114.9759,14007.0
2023-06-07 14:30:00,116.68,116.78,116.61,116.72,13837.0,114.9759,115.0745,114.907,115.0154,13837.0
2023-06-07 14:35:00,116.7,116.76,116.6,116.71,20447.0,114.9957,115.0548,114.8971,115.0055,20447.0
2023-06-07 14:40:00,116.68,116.8,116.68,116.79,14396.0,114.9759,115.0942,114.9759,115.0843,14396.0
2023-06-07 14:45:00,116.76,116.81,116.69,116.7,17709.0,115.0548,115.104,114.9858,114.9957,17709.0
2023-06-07 14:50:00,116.7,116.79,116.68,116.78,15128.0,114.9957,115.0843,114.9759,115.0745,15128.0
2023-06-07 14:55:00,116.79,116.87,116.73,116.78,13470.0,115.0843,115.1632,115.0252,115.0745,13470.0
2023-06-07 15:00:00,116.79,116.79,116.61,116.69,12772.0,115.0843,115.0843,114.907,114.9858,12772.0
2023-06-07 15:05:00,116.69,116.72,116.63,116.71,11470.0,114.9858,115.0154,114.9267,115.0055,11470.0
2023-06-07 15:10:00,116.7,116.77,116.64,116.75,13203.0,114.9957,115.0646,114.9365,115.0449,13203.0
2023-06-07 15:15:00,116.75,116.77,116.65,116.73,25211.0,115.0449,115.0646,114.9464,115.0252,25211.0
2023-06-07 15:20:00,116.73,116.76,116.66,116.72,22287.0,115.0252,115.0548,114.9562,115.0154,22287.0
2023-06-07 15:25:00,116.72,116.74,116.67,116.71,17322.0,115.0154,115.0351,114.9661,115.0055,17322.0
2023-06-07 15:30:00,116.71,116.77,116.64,116.68,24689.0,115.0055,115.0646,114.9365,114.9759,24689.0
2023-06-07 15:35:00,116.69,116.72,116.53,116.63,22516.0,114.9858,115.0154,114.8281,114.9267,22516.0
2023-06-07 15:40:00,116.63,116.69,116.59,116.64,22296.0,114.9267,114.9858,114.8873,114.9365,22296.0
2023-06-07 15:45:00,116.66,116.68,116.53,116.67,50560.0,114.9562,114.9759,114.8281,114.9661,50560.0
2023-06-07 15:50:00,116.63,116.72,116.53,116.55,75117.0,114.9267,115.0154,114.8281,114.8478,75117.0
2023-06-07 15:55:00,116.55,116.68,116.44,116.59,144308.0,114.8478,114.9759,114.7395,114.8873,144308.0
2023-06-08 09:30:00,115.93,116.33,115.4,116.01,63654.0,114.2369,114.6311,113.7146,114.3157,63654.0
2023-06-08 09:35:00,116.08,116.44,115.96,116.21,25011.0,114.3847,114.7395,114.2665,114.5128,25011.0
2023-06-08 09:40:00,116.36,116.9,116.36,116.67,26682.0,114.6606,115.1927,114.6606,114.9661,26682.0
2023-06-08 09:45:00,116.68,116.84,116.16,116.22,13611.0,114.9759,115.1336,114.4635,114.5227,13611.0
2023-06-08 09:50:00,116.28,116.4,115.38,115.5,40596.0,114.5818,114.7,113.6949,113.8132,40596.0
2023-06-08 09:55:00,115.47,116.01,115.32,115.99,38974.0,113.7836,114.3157,113.6358,114.296,38974.0
2023-06-08 10:00:00,116.09,116.14,115.83,115.89,16834.0,114.3946,114.4438,114.1384,114.1975,16834.0
2023-06-08 10:05:00,115.91,116.09,115.86,115.92,26901.0,114.2172,114.3946,114.1679,114.227,26901.0
2023-06-08 10:10:00,115.9,115.9,115.58,115.63,32691.0,114.2073,114.2073,113.892,113.9413,32691.0
2023-06-08 10:15:00,115.55,115.61,115.15,115.43,13677.0,113.8625,113.9216,113.4683,113.7442,13677.0
2023-06-08 10:20:00,115.37,115.38,115.25,115.25,8132.0,113.6851,113.6949,113.5668,113.5668,8132.0
2023-06-08 10:25:00,115.26,115.32,115.15,115.23,12902.0,113.5767,113.6358,113.4683,113.5471,12902.0
2023-06-08 10:30:00,115.26,115.66,115.23,115.6,13804.0,113.5767,113.9708,113.5471,113.9117,13804.0
2023-06-08 10:35:00,115.56,115.63,115.42,115.49,7106.0,113.8723,113.9413,113.7343,113.8033,7106.0
2023-06-08 10:40:00,115.47,115.54,115.32,115.51,6371.0,113.7836,113.8526,113.6358,113.823,6371.0
2023-06-08 10:45:00,115.56,115.72,115.56,115.6,5706.0,113.8723,114.03,113.8723,113.9117,5706.0
2023-06-08 10:50:00,115.63,116.11,115.6,116.02,12408.0,113.9413,114.4143,113.9117,114.3256,12408.0
2023-06-08 10:55:00,116.02,116.03,115.74,115.77,9660.0,114.3256,114.3354,114.0497,114.0792,9660.0
2023-06-08 11:00:00,115.76,115.81,115.64,115.64,7793.0,114.0694,114.1187,113.9511,113.9511,7793.0
2023-06-08 11:05:00,115.66,115.81,115.63,115.65,8571.0,113.9708,114.1187,113.9413,113.961,8571.0
2023-06-08 11:10:00,115.68,115.75,115.61,115.65,8135.0,113.9906,114.0595,113.9216,113.961,8135.0
2023-06-08 11:15:00,115.65,115.84,115.63,115.84,7724.0,113.961,114.1482,113.9413,114.1482,7724.0
2023-06-08 11:20:00,115.84,115.91,115.67,115.84,13199.0,114.1482,114.2172,113.9807,114.1482,13199.0
2023-06-08 11:25:00,115.86,115.93,115.76,115.93,5016.0,114.1679,114.2369,114.0694,114.2369,5016.0
2023-06-08 11:30:00,115.99,116.0,115.75,115.81,9333.0,114.296,114.3059,114.0595,114.1187,9333.0
2023-06-08 11:35:00,115.83,115.84,115.72,115.82,8293.0,114.1384,114.1482,114.03,114.1285,8293.0
2023-06-08 11:40:00,115.81,115.85,115.7,115.79,10643.0,114.1187,114.1581,114.0103,114.0989,10643.0
2023-06-08 11:45:00,115.79,115.85,115.7,115.85,14892.0,114.0989,114.1581,114.0103,114.1581,14892.0
2023-06-08 11:50:00,115.81,115.84,115.72,115.77,13091.0,114.1187,114.1482,114.03,114.0792,13091.0
2023-06-08 11:55:00,115.79,115.79,115.56,115.59,13687.0,114.0989,114.0989,113.8723,113.9019,13687.0
2023-06-08 12:00:00,115.59,115.72,115.55,115.72,16997.0,113.9019,114.03,113.8625,114.03,16997.0
2023-06-08 12:05:00,115.71,115.83,115.62,115.8,29106.0,114.0201,114.1384,113.9314,114.1088,29106.0
2023-06-08 12:10:00,115.82,115.85,115.69,115.8,7506.0,114.1285,114.1581,114.0004,114.1088,7506.0
2023-06-08 12:15:00,115.81,115.86,115.71,115.85,5273.0,114.1187,114.1679,114.0201,114.1581,5273.0
2023-06-08 12:20:00,115.87,115.87,115.74,115.78,5331.0,114.1778,114.1778,114.0497,114.0891,5331.0
2023-06-08 12:25:00,115.77,115.79,115.65,115.78,8114.0,114.0792,114.0989,113.961,114.0891,8114.0
2023-06-08 12:30:00,115.76,115.83,115.73,115.79,7057.0,114.0694,114.1384,114.0398,114.0989,7057.0
2023-06-08 12:35:00,115.81,115.9,115.75,115.89,18991.0,114.1187,114.2073,114.0595,114.1975,18991.0
2023-06-08 12:40:00,115.97,116.21,115.95,116.14,5863.0,114.2763,114.5128,114.2566,114.4438,5863.0
2023-06-08 12:45:00,116.14,116.18,116.05,116.18,4487.0,114.4438,114.4833,114.3551,114.4833,4487.0
2023-06-08 12:50:00,116.2,116.2,116.08,116.09,4065.0,114.503,114.503,114.3847,114.3946,4065.0
2023-06-08 12:55:00,116.06,116.1,116.01,116.1,13657.0,114.365,114.4044,114.3157,114.4044,13657.0
2023-06-08 13:00:00,116.11,116.11,115.85,115.97,7308.0,114.4143,114.4143,114.1581,114.2763,7308.0
2023-06-08 13:05:00,115.97,115.97,115.74,115.81,6183.0,114.2763,114.2763,114.0497,114.1187,6183.0
2023-06-08 13:10:00,115.8,115.84,115.76,115.81,4089.0,114.1088,114.1482,114.0694,114.1187,4089.0
2023-06-08 13:15:00,115.81,115.81,115.68,115.73,6420.0,114.1187,114.1187,113.9906,114.0398,6420.0
2023-06-08 13:20:00,115.7,115.74,115.56,115.59,11374.0,114.0103,114.0497,113.8723,113.9019,11374.0
2023-06-08 13:25:00,115.61,115.69,115.56,115.66,7917.0,113.9216,114.0004,113.8723,113.9708,7917.0
2023-06-08 13:30:00,115.71,115.71,115.51,115.51,11734.0,114.0201,114.0201,113.823,113.823,11734.0
2023-06-08 13:35:00,115.54,115.54,115.36,115.38,8551.0,113.8526,113.8526,113.6752,113.6949,8551.0
2023-06-08 13:40:00,115.36,115.39,115.25,115.25,14965.0,113.6752,113.7048,113.5668,113.5668,14965.0
2023-06-08 13:45:00,115.22,115.24,115.0,115.12,24841.0,113.5373,113.557,113.3205,113.4387,24841.0
2023-06-08 13:50:00,115.12,115.23,115.12,115.15,8327.0,113.4387,113.5471,113.4387,113.4683,8327.0
2023-06-08 13:55:00,115.15,115.23,115.1,115.16,9228.0,113.4683,113.5471,113.419,113.4781,9228.0
2023-06-08 14:00:00,115.17,115.25,115.09,115.25,9362.0,113.488,113.5668,113.4092,113.5668,9362.0
2023-06-08 14:05:00,115.23,115.27,115.12,115.12,5218.0,113.5471,113.5865,113.4387,113.4387,5218.0
2023-06-08 14:10:00,115.11,115.11,114.97,114.98,8205.0,113.4289,113.4289,113.2909,113.3008,8205.0
2023-06-08 14:15:00,114.98,115.0,114.86,114.89,9750.0,113.3008,113.3205,113.1825,113.2121,9750.0
2023-06-08 14:20:00,114.89,115.01,114.86,115.0,10803.0,113.2121,113.3303,113.1825,113.3205,10803.0
2023-06-08 14:25:00,115.0,115.12,115.0,115.12,8260.0,113.3205,113.4387,113.3205,113.4387,8260.0
2023-06-08 14:30:00,115.12,115.21,115.09,115.19,15976.0,113.4387,113.5274,113.4092,113.5077,15976.0
2023-06-08 14:35:00,115.2,115.26,115.06,115.09,19478.0,113.5176,113.5767,113.3796,113.4092,19478.0
2023-06-08 14:40:00,115.06,115.13,115.05,115.12,13892.0,113.3796,113.4486,113.3698,113.4387,13892.0
2023-06-08 14:45:00,115.11,115.14,114.98,115.02,23832.0,113.4289,113.4584,113.3008,113.3402,23832.0
2023-06-08 14:50:00,115.06,115.17,115.0,115.06,10687.0,113.3796,113.488,113.3205,113.3796,10687.0
2023-06-08 14:55:00,115.07,115.08,114.87,114.87,15587.0,113.3895,113.3993,113.1924,113.1924,15587.0
2023-06-08 15:00:00,114.89,114.97,114.89,114.92,19860.0,113.2121,113.2909,113.2121,113.2417,19860.0
2023-06-08 15:05:00,114.93,114.94,114.89,114.93,18501.0,113.2515,113.2614,113.2121,113.2515,18501.0
2023-06-08 15:10:00,114.93,115.02,114.76,114.77,20297.0,113.2515,113.3402,113.084,113.0938,20297.0
2023-06-08 15:15:00,114.76,114.87,114.66,114.74,15595.0,113.084,113.1924,112.9854,113.0643,15595.0
2023-06-08 15:20:00,114.72,114.97,114.66,114.94,26511.0,113.0446,113.2909,112.9854,113.2614,26511.0
2023-06-08 15:25:00,114.93,114.93,114.83,114.9,16188.0,113.2515,113.2515,113.153,113.2219,16188.0
2023-06-08 15:30:00,114.85,114.93,114.79,114.82,18919.0,113.1727,113.2515,113.1136,113.1431,18919.0
2023-06-08 15:35:00,114.81,114.84,114.76,114.76,22602.0,113.1333,113.1628,113.084,113.084,22602.0
2023-06-08 15:40:00,114.77,114.81,114.69,114.78,31597.0,113.0938,113.1333,113.015,113.1037,31597.0
2023-06-08 15:45:00,114.77,114.8,114.73,114.73,35972.0,113.0938,113.1234,113.0544,113.0544,35972.0
2023-06-08 15:50:00,114.72,114.86,114.72,114.78,59366.0,113.0446,113.1825,113.0446,113.1037,59366.0
2023-06-08 15:55:00,114.77,114.91,114.66,114.7,201543.0,113.0938,113.2318,112.9854,113.0249,201543.0
2023-06-09 09:30:00,115.58,115.89,115.36,115.49,51285.0,113.892,114.1975,113.6752,113.8033,51285.0
2023-06-09 09:35:00,115.41,115.48,115.07,115.23,13886.0,113.7245,113.7935,113.3895,113.5471,13886.0
2023-06-09 09:40:00,115.23,115.23,114.63,114.67,20446.0,113.5471,113.5471,112.9559,112.9953,20446.0
2023-06-09 09:45:00,114.64,114.76,114.16,114.2,17651.0,112.9657,113.084,112.4928,112.5322,17651.0
2023-06-09 09:50:00,114.28,115.15,114.2,115.09,10563.0,112.611,113.4683,112.5322,113.4092,10563.0
2023-06-09 09:55:00,115.13,115.79,115.13,115.79,10243.0,113.4486,114.0989,113.4486,114.0989,10243.0
2023-06-09 10:00:00,115.77,115.98,115.68,115.74,11515.0,114.0792,114.2862,113.9906,114.0497,11515.0
2023-06-09 10:05:00,115.74,115.87,115.65,115.81,16859.0,114.0497,114.1778,113.961,114.1187,16859.0
2023-06-09 10:10:00,115.81,115.88,115.63,115.83,18026.0,114.1187,114.1876,113.9413,114.1384,18026.0
2023-06-09 10:15:00,115.8,115.97,115.74,115.93,8476.0,114.1088,114.2763,114.0497,114.2369,8476.0
2023-06-09 10:20:00,115.93,115.97,115.7,115.71,17948.0,114.2369,114.2763,114.0103,114.0201,17948.0
2023-06-09 10:25:00,115.75,115.94,115.71,115.84,19457.0,114.0595,114.2468,114.0201,114.1482,19457.0
2023-06-09 10:30:00,115.81,115.95,115.81,115.92,11383.0,114.1187,114.2566,114.1187,114.227,11383.0
2023-06-09 10:35:00,115.92,115.92,115.54,115.54,9834.0,114.227,114.227,113.8526,113.8526,9834.0
2023-06-09 10:40:00,115.54,115.56,115.33,115.53,14750.0,113.8526,113.8723,113.6457,113.8427,14750.0
2023-06-09 10:45:00,115.53,115.76,115.53,115.57,9293.0,113.8427,114.0694,113.8427,113.8822,9293.0
2023-06-09 10:50:00,115.57,115.61,115.42,115.49,11156.0,113.8822,113.9216,113.7343,113.8033,11156.0
2023-06-09 10:55:00,115.47,115.79,115.44,115.72,11361.0,113.7836,114.0989,113.7541,114.03,11361.0
2023-06-09 11:00:00,115.72,115.84,115.72,115.77,6087.0,114.03,114.1482,114.03,114.0792,6087.0
2023-06-09 11:05:00,115.73,115.98,115.67,115.92,10922.0,114.0398,114.2862,113.9807,114.227,10922.0
2023-06-09 11:10:00,115.92,115.95,115.8,115.95,8334.0,114.227,114.2566,114.1088,114.2566,8334.0
2023-06-09 11:15:00,115.95,116.0,115.89,115.91,32518.0,114.2566,114.3059,114.1975,114.2172,32518.0
2023-06-09 11:20:00,115.9,115.96,115.76,115.79,21105.0,114.2073,114.2665,114.0694,114.0989,21105.0
2023-06-09 11:25:00,115.78,115.84,115.5,115.83,19028.0,114.0891,114.1482,113.8132,114.1384,19028.0
2023-06-09 11:30:00,115.78,115.83,115.64,115.81,11458.0,114.0891,114.1384,113.9511,114.1187,11458.0
2023-06-09 11:35:00,115.78,116.0,115.78,115.96,20743.0,114.0891,114.3059,114.0891,114.2665,20743.0
2023-06-09 11:40:00,115.97,116.0,115.93,115.97,16491.0,114.2763,114.3059,114.2369,114.2763,16491.0
2023-06-09 11:45:00,115.96,116.0,115.9,115.94,16946.0,114.2665,114.3059,114.2073,114.2468,16946.0
2023-06-09 11:50:00,115.93,115.94,115.63,115.64,8852.0,114.2369,114.2468,113.9413,113.9511,8852.0
2023-06-09 11:55:00,115.6,115.85,115.6,115.79,5982.0,113.9117,114.1581,113.9117,114.0989,5982.0
2023-06-09 12:00:00,115.78,115.81,115.59,115.68,9096.0,114.0891,114.1187,113.9019,113.9906,9096.0
2023-06-09 12:05:00,115.65,115.79,115.65,115.79,6066.0,113.961,114.0989,113.961,114.0989,6066.0
2023-06-09 12:10:00,115.81,115.93,115.75,115.91,7267.0,114.1187,114.2369,114.0595,114.2172,7267.0
2023-06-09 12:15:00,115.9,115.94,115.84,115.92,7215.0,114.2073,114.2468,114.1482,114.227,7215.0
2023-06-09 12:20:00,115.9,115.91,115.8,115.8,5397.0,114.2073,114.2172,114.1088,114.1088,5397.0
2023-06-09 12:25:00,115.75,115.77,115.56,115.65,4669.0,114.0595,114.0792,113.8723,113.961,4669.0
2023-06-09 12:30:00,115.69,115.7,115.64,115.69,5333.0,114.0004,114.0103,113.9511,114.0004,5333.0
2023-06-09 12:35:00,115.7,115.7,115.58,115.61,7119.0,114.0103,114.0103,113.892,113.9216,7119.0
2023-06-09 12:40:00,115.61,115.7,115.61,115.7,6556.0,113.9216,114.0103,113.9216,114.0103,6556.0
2023-06-09 12:45:00,115.7,115.79,115.69,115.77,6347.0,114.0103,114.0989,114.0004,114.0792,6347.0
2023-06-09 12:50:00,115.79,115.81,115.62,115.62,9484.0,114.0989,114.1187,113.9314,113.9314,9484.0
2023-06-09 12:55:00,115.62,115.7,115.55,115.7,6798.0,113.9314,114.0103,113.8625,114.0103,6798.0
2023-06-09 13:00:00,115.68,115.76,115.68,115.75,6210.0,113.9906,114.0694,113.9906,114.0595,6210.0
2023-06-09 13:05:00,115.74,115.79,115.7,115.76,7312.0,114.0497,114.0989,114.0103,114.0694,7312.0
2023-06-09 13:10:00,115.76,115.81,115.68,115.7,9078.0,114.0694,114.1187,113.9906,114.0103,9078.0
2023-06-09 13:15:00,115.68,115.72,115.64,115.68,7966.0,113.9906,114.03,113.9511,113.9906,7966.0
2023-06-09 13:20:00,115.62,115.7,115.6,115.68,4504.0,113.9314,114.0103,113.9117,113.9906,4504.0
2023-06-09 13:25:00,115.68,115.82,115.65,115.82,9246.0,113.9906,114.1285,113.961,114.1285,9246.0
2023-06-09 13:30:00,115.81,115.85,115.71,115.81,10354.0,114.1187,114.1581,114.0201,114.1187,10354.0
2023-06-09 13:35:00,115.81,115.86,115.69,115.69,12094.0,114.1187,114.1679,114.0004,114.0004,12094.0
2023-06-09 13:40:00,115.68,115.71,115.62,115.65,7878.0,113.9906,114.0201,113.9314,113.961,7878.0
2023-06-09 13:45:00,115.66,115.67,115.49,115.57,10018.0,113.9708,113.9807,113.8033,113.8822,10018.0
2023-06-09 13:50:00,115.52,115.55,115.4,115.48,6897.0,113.8329,113.8625,113.7146,113.7935,6897.0
2023-06-09 13:55:00,115.48,115.52,115.34,115.51,10466.0,113.7935,113.8329,113.6555,113.823,10466.0
2023-06-09 14:00:00,115.49,115.6,115.47,115.56,7994.0,113.8033,113.9117,113.7836,113.8723,7994.0
2023-06-09 14:05:00,115.56,115.74,115.53,115.72,9976.0,113.8723,114.0497,113.8427,114.03,9976.0
2023-06-09 14:10:00,115.71,115.72,115.62,115.7,5883.0,114.0201,114.03,113.9314,114.0103,5883.0
2023-06-09 14:15:00,115.71,115.72,115.61,115.64,6532.0,114.0201,114.03,113.9216,113.9511,6532.0
2023-06-09 14:20:00,115.64,115.71,115.61,115.68,5697.0,113.9511,114.0201,113.9216,113.9906,5697.0
2023-06-09 14:25:00,115.67,115.72,115.57,115.62,9332.0,113.9807,114.03,113.8822,113.9314,9332.0
2023-06-09 14:30:00,115.62,115.63,115.46,115.54,7717.0,113.9314,113.9413,113.7738,113.8526,7717.0
2023-06-09 14:35:00,115.56,115.61,115.49,115.49,6739.0,113.8723,113.9216,113.8033,113.8033,6739.0
2023-06-09 14:40:00,115.49,115.54,115.42,115.45,13605.0,113.8033,113.8526,113.7343,113.7639,13605.0
2023-06-09 14:45:00,115.44,115.54,115.38,115.42,10620.0,113.7541,113.8526,113.6949,113.7343,10620.0
2023-06-09 14:50:00,115.42,115.46,115.39,115.4,9478.0,113.7343,113.7738,113.7048,113.7146,9478.0
2023-06-09 14:55:00,115.39,115.43,115.32,115.43,7078.0,113.7048,113.7442,113.6358,113.7442,7078.0
2023-06-09 15:00:00,115.45,115.77,115.45,115.69,14372.0,113.7639,114.0792,113.7639,114.0004,14372.0
2023-06-09 15:05:00,115.67,115.73,115.59,115.62,6700.0,113.9807,114.0398,113.9019,113.9314,6700.0
2023-06-09 15:10:00,115.61,115.67,115.5,115.51,13279.0,113.9216,113.9807,113.8132,113.823,13279.0
2023-06-09 15:15:00,115.53,115.67,115.48,115.65,10784.0,113.8427,113.9807,113.7935,113.961,10784.0
2023-06-09 15:20:00,115.65,115.76,115.62,115.66,11181.0,113.961,114.0694,113.9314,113.9708,11181.0
2023-06-09 15:25:00,115.65,115.71,115.63,115.67,18525.0,113.961,114.0201,113.9413,113.9807,18525.0
2023-06-09 15:30:00,115.67,115.73,115.63,115.69,49074.0,113.9807,114.0398,113.9413,114.0004,49074.0
2023-06-09 15:35:00,115.68,115.76,115.59,115.7,17383.0,113.9906,114.0694,113.9019,114.0103,17383.0
2023-06-09 15:40:00,115.71,115.76,115.67,115.75,14372.0,114.0201,114.0694,113.9807,114.0595,14372.0
2023-06-09 15:45:00,115.75,115.8,115.63,115.65,22116.0,114.0595,114.1088,113.9413,113.961,22116.0
2023-06-09 15:50:00,115.63,115.72,115.53,115.59,59013.0,113.9413,114.03,113.8427,113.9019,59013.0
2023-06-09 15:55:00,115.62,115.83,115.59,115.79,116754.0,113.9314,114.1384,113.9019,114.0989,116754.0
2023-06-12 09:30:00,115.86,117.06,115.86,116.48,59030.0,114.1679,115.3504,114.1679,114.7789,59030.0
2023-06-12 09:35:00,116.43,116.6,116.07,116.51,17054.0,114.7296,114.8971,114.3749,114.8084,17054.0
2023-06-12 09:40:00,116.64,117.0,116.41,116.42,38035.0,114.9365,115.2913,114.7099,114.7197,38035.0
2023-06-12 09:45:00,116.43,116.43,115.97,116.0,16818.0,114.7296,114.7296,114.2763,114.3059,16818.0
2023-06-12 09:50:00,115.98,116.48,115.98,116.41,31722.0,114.2862,114.7789,114.2862,114.7099,31722.0
2023-06-12 09:55:00,116.45,116.45,116.03,116.15,23701.0,114.7493,114.7493,114.3354,114.4537,23701.0
2023-06-12 10:00:00,116.17,116.36,116.12,116.3,14541.0,114.4734,114.6606,114.4241,114.6015,14541.0
2023-06-12 10:05:00,116.32,116.57,116.24,116.49,21556.0,114.6212,114.8676,114.5424,114.7887,21556.0
2023-06-12 10:10:00,116.5,116.5,116.27,116.36,12947.0,114.7986,114.7986,114.5719,114.6606,12947.0
2023-06-12 10:15:00,116.37,116.61,116.32,116.41,21439.0,114.6705,114.907,114.6212,114.7099,21439.0
2023-06-12 10:20:00,116.4,116.55,116.32,116.33,17626.0,114.7,114.8478,114.6212,114.6311,17626.0
2023-06-12 10:25:00,116.34,116.35,116.04,116.27,16539.0,114.6409,114.6508,114.3453,114.5719,16539.0
2023-06-12 10:30:00,116.3,116.31,116.05,116.05,5455.0,114.6015,114.6114,114.3551,114.3551,5455.0
2023-06-12 10:35:00,116.02,116.06,115.82,115.9,18730.0,114.3256,114.365,114.1285,114.2073,18730.0
2023-06-12 10:40:00,115.9,116.09,115.88,115.99,8031.0,114.2073,114.3946,114.1876,114.296,8031.0
2023-06-12 10:45:00,115.97,116.08,115.89,115.97,11317.0,114.2763,114.3847,114.1975,114.2763,11317.0
2023-06-12 10:50:00,115.99,116.14,115.9,115.92,24092.0,114.296,114.4438,114.2073,114.227,24092.0
2023-06-12 10:55:00,115.92,116.14,115.84,116.1,19849.0,114.227,114.4438,114.1482,114.4044,19849.0
2023-06-12 11:00:00,116.1,116.13,116.03,116.04,25260.0,114.4044,114.434,114.3354,114.3453,25260.0
2023-06-12 11:05:00,116.04,116.42,116.04,116.42,20633.0,114.3453,114.7197,114.3453,114.7197,20633.0
2023-06-12 11:10:00,116.44,116.48,116.3,116.34,15503.0,114.7395,114.7789,114.6015,114.6409,15503.0
2023-06-12 11:15:00,116.34,116.58,116.34,116.49,52868.0,114.6409,114.8774,114.6409,114.7887,52868.0
2023-06-12 11:20:00,116.5,116.74,116.46,116.51,102404.0,114.7986,115.0351,114.7592,114.8084,102404.0
2023-06-12 11:25:00,116.54,116.68,116.47,116.54,13740.0,114.838,114.9759,114.769,114.838,13740.0
2023-06-12 11:30:00,116.59,116.94,116.53,116.91,45543.0,114.8873,115.2322,114.8281,115.2026,45543.0
2023-06-12 11:35:00,116.91,116.96,116.81,116.89,33562.0,115.2026,115.2519,115.104,115.1829,33562.0
2023-06-12 11:40:00,116.9,117.01,116.88,116.96,20418.0,115.1927,115.3011,115.173,115.2519,20418.0
2023-06-12 11:45:00,117.0,117.1,116.99,117.1,17613.0,115.2913,115.3898,115.2814,115.3898,17613.0
2023-06-12 11:50:00,117.13,117.16,117.05,117.14,16885.0,115.4194,115.4489,115.3405,115.4292,16885.0
2023-06-12 11:55:00,117.17,117.32,117.14,117.26,12813.0,115.4588,115.6066,115.4292,115.5475,12813.0
2023-06-12 12:00:00,117.25,117.36,117.21,117.28,37089.0,115.5376,115.646,115.4982,115.5672,37089.0
2023-06-12 12:05:00,117.26,117.41,117.25,117.38,15274.0,115.5475,115.6953,115.5376,115.6657,15274.0
2023-06-12 12:10:00,117.4,117.4,117.19,117.26,9677.0,115.6854,115.6854,115.4785,115.5475,9677.0
2023-06-12 12:15:00,117.25,117.45,117.25,117.44,9525.0,115.5376,115.7347,115.5376,115.7248,9525.0
2023-06-12 12:20:00,117.46,117.65,117.44,117.58,7470.0,115.7446,115.9318,115.7248,115.8628,7470.0
2023-06-12 12:25:00,117.59,117.6,117.37,117.47,12575.0,115.8727,115.8825,115.6559,115.7544,12575.0
2023-06-12 12:30:00,117.47,117.68,117.37,117.66,13439.0,115.7544,115.9613,115.6559,115.9416,13439.0
2023-06-12 12:35:00,117.65,117.88,117.65,117.86,6446.0,115.9318,116.1584,115.9318,116.1387,6446.0
2023-06-12 12:40:00,117.87,117.91,117.78,117.91,7082.0,116.1486,116.188,116.0599,116.188,7082.0
2023-06-12 12:45:00,117.93,117.99,117.87,117.9,15313.0,116.2077,116.2668,116.1486,116.1781,15313.0
2023-06-12 12:50:00,117.91,117.97,117.74,117.74,8122.0,116.188,116.2471,116.0205,116.0205,8122.0
2023-06-12 12:55:00,117.72,117.79,117.68,117.7,10999.0,116.0008,116.0697,115.9613,115.9811,10999.0
2023-06-12 13:00:00,117.73,117.93,117.72,117.83,11722.0,116.0106,116.2077,116.0008,116.1092,11722.0
2023-06-12 13:05:00,117.83,117.84,117.65,117.66,6999.0,116.1092,116.119,115.9318,115.9416,6999.0
2023-06-12 13:10:00,117.68,117.74,117.64,117.64,8950.0,115.9613,116.0205,115.9219,115.9219,8950.0
2023-06-12 13:15:00,117.66,117.76,117.65,117.7,12430.0,115.9416,116.0402,115.9318,115.9811,12430.0
2023-06-12 13:20:00,117.74,117.86,117.7,117.79,18624.0,116.0205,116.1387,115.9811,116.0697,18624.0
2023-06-12 13:25:00,117.81,117.86,117.72,117.73,9536.0,116.0894,116.1387,116.0008,116.0106,9536.0
2023-06-12 13:30:00,117.71,117.72,117.46,117.53,9426.0,115.9909,116.0008,115.7446,115.8135,9426.0
2023-06-12 13:35:00,117.55,117.62,117.54,117.62,7859.0,115.8332,115.9022,115.8234,115.9022,7859.0
2023-06-12 13:40:00,117.62,117.68,117.51,117.68,10772.0,115.9022,115.9613,115.7938,115.9613,10772.0
2023-06-12 13:45:00,117.67,117.91,117.67,117.91,13741.0,115.9515,116.188,115.9515,116.188,13741.0
2023-06-12 13:50:00,117.94,117.99,117.91,117.96,9641.0,116.2175,116.2668,116.188,116.2373,9641.0
2023-06-12 13:55:00,117.95,118.13,117.92,118.13,15553.0,116.2274,116.4048,116.1978,116.4048,15553.0
2023-06-12 14:00:00,118.14,118.18,118.08,118.14,14217.0,116.4146,116.454,116.3555,116.4146,14217.0
2023-06-12 14:05:00,118.14,118.14,117.98,118.05,12884.0,116.4146,116.4146,116.257,116.3259,12884.0
2023-06-12 14:10:00,118.02,118.04,117.89,117.92,11525.0,116.2964,116.3161,116.1683,116.1978,11525.0
2023-06-12 14:15:00,117.91,117.92,117.85,117.92,9280.0,116.188,116.1978,116.1289,116.1978,9280.0
2023-06-12 14:20:00,117.96,117.96,117.83,117.85,8980.0,116.2373,116.2373,116.1092,116.1289,8980.0
2023-06-12 14:25:00,117.85,117.89,117.83,117.84,11466.0,116.1289,116.1683,116.1092,116.119,11466.0
2023-06-12 14:30:00,117.88,117.88,117.71,117.73,7353.0,116.1584,116.1584,115.9909,116.0106,7353.0
2023-06-12 14:35:00,117.73,117.73,117.53,117.65,9368.0,116.0106,116.0106,115.8135,115.9318,9368.0
2023-06-12 14:40:00,117.65,117.76,117.64,117.75,7374.0,115.9318,116.0402,115.9219,116.0303,7374.0
2023-06-12 14:45:00,117.74,117.74,117.64,117.7,8673.0,116.0205,116.0205,115.9219,115.9811,8673.0
2023-06-12 14:50:00,117.71,117.71,117.59,117.63,6996.0,115.9909,115.9909,115.8727,115.9121,6996.0
2023-06-12 14:55:00,117.63,117.73,117.58,117.73,10402.0,115.9121,116.0106,115.8628,116.0106,10402.0
2023-06-12 15:00:00,117.75,117.88,117.75,117.84,9612.0,116.0303,116.1584,116.0303,116.119,9612.0
2023-06-12 15:05:00,117.85,117.87,117.72,117.76,7468.0,116.1289,116.1486,116.0008,116.0402,7468.0
2023-06-12 15:10:00,117.75,117.84,117.58,117.82,10396.0,116.0303,116.119,115.8628,116.0993,10396.0
2023-06-12 15:15:00,117.82,117.89,117.6,117.63,8418.0,116.0993,116.1683,115.8825,115.9121,8418.0
2023-06-12 15:20:00,117.63,117.76,117.63,117.73,11690.0,115.9121,116.0402,115.9121,116.0106,11690.0
2023-06-12 15:25:00,117.74,117.89,117.71,117.84,19161.0,116.0205,116.1683,115.9909,116.119,19161.0
2023-06-12 15:30:00,117.87,117.91,117.77,117.91,24214.0,116.1486,116.188,116.05,116.188,24214.0
2023-06-12 15:35:00,117.9,117.92,117.81,117.88,17942.0,116.1781,116.1978,116.0894,116.1584,17942.0
2023-06-12 15:40:00,117.9,118.09,117.88,118.08,26689.0,116.1781,116.3654,116.1584,116.3555,26689.0
2023-06-12 15:45:00,118.08,118.16,118.05,118.16,40222.0,116.3555,116.4343,116.3259,116.4343,40222.0
2023-06-12 15:50:00,118.16,118.37,118.14,118.28,66286.0,116.4343,116.6413,116.4146,116.5526,66286.0
2023-06-12 15:55:00,118.3,118.65,118.26,118.55,208168.0,116.5723,116.9172,116.5329,116.8186,208168.0
2023-06-13 09:30:00,118.68,120.31,118.68,120.09,107858.0,116.9467,118.5529,116.9467,118.3361,107858.0
2023-06-13 09:35:00,120.07,120.68,120.07,120.66,41287.0,118.3164,118.9175,118.3164,118.8978,41287.0
2023-06-13 09:40:00,120.64,121.16,120.38,120.45,62432.0,118.8781,119.3905,118.6219,118.6909,62432.0
2023-06-13 09:45:00,120.45,120.61,120.34,120.36,28137.0,118.6909,118.8486,118.5825,118.6022,28137.0
2023-06-13 09:50:00,120.36,120.63,119.97,120.62,18315.0,118.6022,118.8683,118.2179,118.8584,18315.0
2023-06-13 09:55:00,120.6,120.78,120.5,120.63,27048.0,118.8387,119.0161,118.7402,118.8683,27048.0
2023-06-13 10:00:00,120.63,120.67,120.2,120.54,34166.0,118.8683,118.9077,118.4445,118.7796,34166.0
2023-06-13 10:05:00,120.54,120.64,120.06,120.06,13358.0,118.7796,118.8781,118.3066,118.3066,13358.0
2023-06-13 10:10:00,120.0,120.19,119.73,119.94,16227.0,118.2475,118.4347,117.9814,118.1883,16227.0
2023-06-13 10:15:00,119.93,119.95,119.53,119.6,16900.0,118.1785,118.1982,117.7843,117.8533,16900.0
2023-06-13 10:20:00,119.53,119.76,119.53,119.61,10590.0,117.7843,118.011,117.7843,117.8632,10590.0
2023-06-13 10:25:00,119.62,119.87,119.54,119.85,15266.0,117.873,118.1194,117.7942,118.0997,15266.0
2023-06-13 10:30:00,119.88,119.96,119.58,119.71,12185.0,118.1292,118.208,117.8336,117.9617,12185.0
2023-06-13 10:35:00,119.76,119.82,119.64,119.7,10777.0,118.011,118.0701,117.8927,117.9518,10777.0
2023-06-13 10:40:00,119.75,119.76,119.59,119.68,11386.0,118.0011,118.011,117.8434,117.9321,11386.0
2023-06-13 10:45:00,119.68,120.02,119.67,119.93,22705.0,117.9321,118.2672,117.9223,118.1785,22705.0
2023-06-13 10:50:00,119.92,120.04,119.91,120.01,21005.0,118.1686,118.2869,118.1588,118.2573,21005.0
2023-06-13 10:55:00,120.01,120.08,119.95,119.96,16229.0,118.2573,118.3263,118.1982,118.208,16229.0
2023-06-13 11:00:00,119.95,120.14,119.91,120.09,33293.0,118.1982,118.3854,118.1588,118.3361,33293.0
2023-06-13 11:05:00,120.1,120.25,119.98,120.22,9818.0,118.346,118.4938,118.2278,118.4642,9818.0
2023-06-13 11:10:00,120.18,120.32,120.05,120.14,11996.0,118.4248,118.5628,118.2967,118.3854,11996.0
2023-06-13 11:15:00,120.07,120.28,120.07,120.14,13960.0,118.3164,118.5234,118.3164,118.3854,13960.0
2023-06-13 11:20:00,120.15,120.21,120.07,120.15,15265.0,118.3953,118.4544,118.3164,118.3953,15265.0
2023-06-13 11:25:00,120.15,120.18,120.07,120.1,16626.0,118.3953,118.4248,118.3164,118.346,16626.0
2023-06-13 11:30:00,120.11,120.14,119.94,119.98,43993.0,118.3559,118.3854,118.1883,118.2278,43993.0
2023-06-13 11:35:00,119.98,120.04,119.92,120.0,44798.0,118.2278,118.2869,118.1686,118.2475,44798.0
2023-06-13 11:40:00,120.0,120.0,119.53,119.64,13388.0,118.2475,118.2475,117.7843,117.8927,13388.0
2023-06-13 11:45:00,119.7,119.81,119.69,119.69,7699.0,117.9518,118.0602,117.942,117.942,7699.0
2023-06-13 11:50:00,119.72,119.77,119.61,119.63,9372.0,117.9716,118.0208,117.8632,117.8829,9372.0
2023-06-13 11:55:00,119.65,119.65,119.13,119.17,10313.0,117.9026,117.9026,117.3902,117.4296,10313.0
2023-06-13 12:00:00,119.16,119.17,118.91,118.96,14239.0,117.4197,117.4296,117.1734,117.2226,14239.0
2023-06-13 12:05:00,118.98,119.11,118.97,119.11,9420.0,117.2424,117.3705,117.2325,117.3705,9420.0
2023-06-13 12:10:00,119.1,119.34,119.1,119.34,8809.0,117.3606,117.5971,117.3606,117.5971,8809.0
2023-06-13 12:15:00,119.36,119.41,119.26,119.3,5369.0,117.6168,117.6661,117.5183,117.5577,5369.0
2023-06-13 12:20:00,119.33,119.43,119.3,119.37,8936.0,117.5872,117.6858,117.5577,117.6267,8936.0
2023-06-13 12:25:00,119.36,119.43,119.27,119.4,6465.0,117.6168,117.6858,117.5281,117.6562,6465.0
2023-06-13 12:30:00,119.37,119.43,119.27,119.29,6809.0,117.6267,117.6858,117.5281,117.5478,6809.0
2023-06-13 12:35:00,119.31,119.37,119.31,119.33,5846.0,117.5675,117.6267,117.5675,117.5872,5846.0
2023-06-13 12:40:00,119.35,119.5,119.33,119.45,5247.0,117.607,117.7548,117.5872,117.7055,5247.0
2023-06-13 12:45:00,119.47,119.68,119.47,119.63,8740.0,117.7252,117.9321,117.7252,117.8829,8740.0
2023-06-13 12:50:00,119.62,119.71,119.59,119.63,6810.0,117.873,117.9617,117.8434,117.8829,6810.0
2023-06-13 12:55:00,119.65,119.65,119.55,119.59,5724.0,117.9026,117.9026,117.804,117.8434,5724.0
2023-06-13 13:00:00,119.59,119.68,119.58,119.61,4743.0,117.8434,117.9321,117.8336,117.8632,4743.0
2023-06-13 13:05:00,119.63,119.65,119.47,119.5,5512.0,117.8829,117.9026,117.7252,117.7548,5512.0
2023-06-13 13:10:00,119.5,119.58,119.5,119.57,5295.0,117.7548,117.8336,117.7548,117.8237,5295.0
2023-06-13 13:15:00,119.55,119.82,119.54,119.82,7010.0,117.804,118.0701,117.7942,118.0701,7010.0
2023-06-13 13:20:00,119.84,119.97,119.84,119.96,4477.0,118.0898,118.2179,118.0898,118.208,4477.0
2023-06-13 13:25:00,119.95,119.95,119.84,119.84,5499.0,118.1982,118.1982,118.0898,118.0898,5499.0
2023-06-13 13:30:00,119.87,119.89,119.69,119.72,8842.0,118.1194,118.1391,117.942,117.9716,8842.0
2023-06-13 13:35:00,119.76,119.77,119.66,119.76,5528.0,118.011,118.0208,117.9124,118.011,5528.0
2023-06-13 13:40:00,119.76,119.84,119.72,119.84,5548.0,118.011,118.0898,117.9716,118.0898,5548.0
2023-06-13 13:45:00,119.84,119.9,119.78,119.88,9434.0,118.0898,118.1489,118.0307,118.1292,9434.0
2023-06-13 13:50:00,119.9,119.93,119.8,119.8,6000.0,118.1489,118.1785,118.0504,118.0504,6000.0
2023-06-13 13:55:00,119.83,119.87,119.67,119.7,5116.0,118.0799,118.1194,117.9223,117.9518,5116.0
2023-06-13 14:00:00,119.75,119.88,119.75,119.87,10926.0,118.0011,118.1292,118.0011,118.1194,10926.0
2023-06-13 14:05:00,119.87,119.92,119.83,119.84,6158.0,118.1194,118.1686,118.0799,118.0898,6158.0
2023-06-13 14:10:00,119.86,119.87,119.82,119.85,11735.0,118.1095,118.1194,118.0701,118.0997,11735.0
2023-06-13 14:15:00,119.85,119.86,119.72,119.84,9160.0,118.0997,118.1095,117.9716,118.0898,9160.0
2023-06-13 14:20:00,119.86,119.88,119.8,119.83,8636.0,118.1095,118.1292,118.0504,118.0799,8636.0
2023-06-13 14:25:00,119.85,119.87,119.58,119.64,11071.0,118.0997,118.1194,117.8336,117.8927,11071.0
2023-06-13 14:30:00,119.64,119.67,119.46,119.55,7360.0,117.8927,117.9223,117.7153,117.804,7360.0
2023-06-13 14:35:00,119.53,119.59,119.43,119.59,7766.0,117.7843,117.8434,117.6858,117.8434,7766.0
2023-06-13 14:40:00,119.62,119.63,119.43,119.55,9741.0,117.873,117.8829,117.6858,117.804,9741.0
2023-06-13 14:45:00,119.54,119.59,119.43,119.56,8886.0,117.7942,117.8434,117.6858,117.8139,8886.0
2023-06-13 14:50:00,119.58,119.68,119.56,119.56,10957.0,117.8336,117.9321,117.8139,117.8139,10957.0
2023-06-13 14:55:00,119.57,119.72,119.56,119.62,9684.0,117.8237,117.9716,117.8139,117.873,9684.0
2023-06-13 15:00:00,119.62,119.75,119.62,119.75,10562.0,117.873,118.0011,117.873,118.0011,10562.0
2023-06-13 15:05:00,119.74,119.77,119.67,119.68,12333.0,117.9913,118.0208,117.9223,117.9321,12333.0
2023-06-13 15:10:00,119.68,119.73,119.66,119.71,13402.0,117.9321,117.9814,117.9124,117.9617,13402.0
2023-06-13 15:15:00,119.71,119.72,119.56,119.57,11633.0,117.9617,117.9716,117.8139,117.8237,11633.0
2023-06-13 15:20:00,119.59,119.79,119.59,119.62,10126.0,117.8434,118.0405,117.8434,117.873,10126.0
2023-06-13 15:25:00,119.64,119.67,119.5,119.5,12564.0,117.8927,117.9223,117.7548,117.7548,12564.0
2023-06-13 15:30:00,119.51,119.63,119.4,119.43,20105.0,117.7646,117.8829,117.6562,117.6858,20105.0
2023-06-13 15:35:00,119.42,119.52,119.38,119.38,20012.0,117.6759,117.7745,117.6365,117.6365,20012.0
2023-06-13 15:40:00,119.38,119.5,119.38,119.4,27863.0,117.6365,117.7548,117.6365,117.6562,27863.0
2023-06-13 15:45:00,119.39,119.69,119.34,119.61,33015.0,117.6464,117.942,117.5971,117.8632,33015.0
2023-06-13 15:50:00,119.6,119.79,119.6,119.78,48921.0,117.8533,118.0405,117.8533,118.0307,48921.0
2023-06-13 15:55:00,119.78,119.8,119.38,119.51,130364.0,118.0307,118.0504,117.6365,117.7646,130364.0
2023-06-14 09:30:00,119.99,120.97,119.86,119.86,63355.0,118.2376,119.2033,118.1095,118.1095,63355.0
2023-06-14 09:35:00,119.96,120.52,119.84,120.29,19072.0,118.208,118.7599,118.0898,118.5332,19072.0
2023-06-14 09:40:00,120.42,120.73,119.92,120.08,18600.0,118.6613,118.9668,118.1686,118.3263,18600.0
2023-06-14 09:45:00,120.04,120.05,119.08,119.22,13626.0,118.2869,118.2967,117.3409,117.4789,13626.0
2023-06-14 09:50:00,119.22,119.41,118.93,119.3,9060.0,117.4789,117.6661,117.1931,117.5577,9060.0
2023-06-14 09:55:00,119.23,119.31,118.9,119.25,13518.0,117.4887,117.5675,117.1635,117.5084,13518.0
2023-06-14 10:00:00,119.19,119.38,119.11,119.34,28636.0,117.4493,117.6365,117.3705,117.5971,28636.0
2023-06-14 10:05:00,119.37,119.78,119.36,119.41,16408.0,117.6267,118.0307,117.6168,117.6661,16408.0
2023-06-14 10:10:00,119.41,119.41,119.11,119.34,20858.0,117.6661,117.6661,117.3705,117.5971,20858.0
2023-06-14 10:15:00,119.34,119.38,119.07,119.28,11608.0,117.5971,117.6365,117.331,117.538,11608.0
2023-06-14 10:20:00,119.17,119.76,119.17,119.7,40273.0,117.4296,118.011,117.4296,117.9518,40273.0
2023-06-14 10:25:00,119.7,119.71,119.55,119.61,42338.0,117.9518,117.9617,117.804,117.8632,42338.0
2023-06-14 10:30:00,119.63,119.72,119.56,119.71,19137.0,117.8829,117.9716,117.8139,117.9617,19137.0
2023-06-14 10:35:00,119.71,119.93,119.71,119.91,15168.0,117.9617,118.1785,117.9617,118.1588,15168.0
2023-06-14 10:40:00,119.95,120.09,119.95,120.02,22268.0,118.1982,118.3361,118.1982,118.2672,22268.0
2023-06-14 10:45:00,120.04,120.24,119.96,120.15,35573.0,118.2869,118.484,118.208,118.3953,35573.0
2023-06-14 10:50:00,120.15,120.42,120.14,120.38,41964.0,118.3953,118.6613,118.3854,118.6219,41964.0
2023-06-14 10:55:00,120.36,120.66,120.36,120.66,30925.0,118.6022,118.8978,118.6022,118.8978,30925.0
2023-06-14 11:00:00,120.74,120.95,120.7,120.93,32452.0,118.9767,119.1836,118.9372,119.1639,32452.0
2023-06-14 11:05:00,120.94,120.95,120.4,120.6,16257.0,119.1737,119.1836,118.6416,118.8387,16257.0
2023-06-14 11:10:00,120.65,120.73,120.47,120.71,55263.0,118.888,118.9668,118.7106,118.9471,55263.0
2023-06-14 11:15:00,120.7,120.82,120.52,120.52,14151.0,118.9372,119.0555,118.7599,118.7599,14151.0
2023-06-14 11:20:00,120.51,120.51,120.32,120.4,17847.0,118.75,118.75,118.5628,118.6416,17847.0
2023-06-14 11:25:00,120.4,120.52,120.38,120.51,18708.0,118.6416,118.7599,118.6219,118.75,18708.0
2023-06-14 11:30:00,120.5,120.53,120.32,120.4,11992.0,118.7402,118.7697,118.5628,118.6416,11992.0
2023-06-14 11:35:00,120.41,120.48,120.34,120.47,11923.0,118.6515,118.7205,118.5825,118.7106,11923.0
2023-06-14 11:40:00,120.47,120.64,120.41,120.55,9737.0,118.7106,118.8781,118.6515,118.7894,9737.0
2023-06-14 11:45:00,120.53,120.67,120.49,120.55,7689.0,118.7697,118.9077,118.7303,118.7894,7689.0
2023-06-14 11:50:00,120.58,120.7,120.58,120.66,7918.0,118.819,118.9372,118.819,118.8978,7918.0
2023-06-14 11:55:00,120.63,120.64,120.46,120.51,4257.0,118.8683,118.8781,118.7007,118.75,4257.0
2023-06-14 12:00:00,120.51,120.51,120.41,120.46,6206.0,118.75,118.75,118.6515,118.7007,6206.0
2023-06-14 12:05:00,120.45,120.61,120.37,120.56,12133.0,118.6909,118.8486,118.6121,118.7993,12133.0
2023-06-14 12:10:00,120.6,120.7,120.59,120.66,10126.0,118.8387,118.9372,118.8288,118.8978,10126.0
2023-06-14 12:15:00,120.66,120.78,120.59,120.74,6082.0,118.8978,119.0161,118.8288,118.9767,6082.0
2023-06-14 12:20:00,120.74,120.77,120.61,120.64,8339.0,118.9767,119.0062,118.8486,118.8781,8339.0
2023-06-14 12:25:00,120.64,120.85,120.61,120.82,8508.0,118.8781,119.085,118.8486,119.0555,8508.0
2023-06-14 12:30:00,120.81,120.82,120.64,120.65,5734.0,119.0456,119.0555,118.8781,118.888,5734.0
2023-06-14 12:35:00,120.63,120.71,120.59,120.69,7256.0,118.8683,118.9471,118.8288,118.9274,7256.0
2023-06-14 12:40:00,120.71,120.72,120.59,120.64,5124.0,118.9471,118.9569,118.8288,118.8781,5124.0
2023-06-14 12:45:00,120.64,120.72,120.62,120.64,10460.0,118.8781,118.9569,118.8584,118.8781,10460.0
2023-06-14 12:50:00,120.61,120.67,120.6,120.66,5234.0,118.8486,118.9077,118.8387,118.8978,5234.0
2023-06-14 12:55:00,120.66,120.66,120.54,120.6,11728.0,118.8978,118.8978,118.7796,118.8387,11728.0
2023-06-14 13:00:00,120.59,120.59,120.49,120.5,8762.0,118.8288,118.8288,118.7303,118.7402,8762.0
2023-06-14 13:05:00,120.48,120.51,120.41,120.5,7752.0,118.7205,118.75,118.6515,118.7402,7752.0
2023-06-14 13:10:00,120.49,120.52,120.41,120.43,11439.0,118.7303,118.7599,118.6515,118.6712,11439.0
2023-06-14 13:15:00,120.43,120.52,120.4,120.44,18843.0,118.6712,118.7599,118.6416,118.681,18843.0
2023-06-14 13:20:00,120.43,120.49,120.3,120.45,11273.0,118.6712,118.7303,118.5431,118.6909,11273.0
2023-06-14 13:25:00,120.47,120.53,120.45,120.48,11240.0,118.7106,118.7697,118.6909,118.7205,11240.0
2023-06-14 13:30:00,120.48,120.54,120.41,120.54,15666.0,118.7205,118.7796,118.6515,118.7796,15666.0
2023-06-14 13:35:00,120.54,120.54,120.44,120.54,7320.0,118.7796,118.7796,118.681,118.7796,7320.0
2023-06-14 13:40:00,120.56,120.56,120.47,120.5,9652.0,118.7993,118.7993,118.7106,118.7402,9652.0
2023-06-14 13:45:00,120.48,120.53,120.46,120.53,5924.0,118.7205,118.7697,118.7007,118.7697,5924.0
2023-06-14 13:50:00,120.54,120.71,120.5,120.67,9887.0,118.7796,118.9471,118.7402,118.9077,9887.0
2023-06-14 13:55:00,120.67,120.78,120.64,120.67,7348.0,118.9077,119.0161,118.8781,118.9077,7348.0
2023-06-14 14:00:00,120.57,120.65,120.29,120.54,34031.0,118.8091,118.888,118.5332,118.7796,34031.0
2023-06-14 14:05:00,120.54,120.55,120.24,120.33,41863.0,118.7796,118.7894,118.484,118.5726,41863.0
2023-06-14 14:10:00,120.32,120.48,120.13,120.41,42841.0,118.5628,118.7205,118.3756,118.6515,42841.0
2023-06-14 14:15:00,120.41,120.42,119.95,120.1,13297.0,118.6515,118.6613,118.1982,118.346,13297.0
2023-06-14 14:20:00,120.15,120.18,119.81,119.83,12295.0,118.3953,118.4248,118.0602,118.0799,12295.0
2023-06-14 14:25:00,119.8,119.88,119.58,119.84,13745.0,118.0504,118.1292,117.8336,118.0898,13745.0
2023-06-14 14:30:00,119.78,120.05,119.62,119.84,11433.0,118.0307,118.2967,117.873,118.0898,11433.0
2023-06-14 14:35:00,119.8,120.23,119.79,120.0,16601.0,118.0504,118.4741,118.0405,118.2475,16601.0
2023-06-14 14:40:00,119.95,120.38,119.95,120.36,9214.0,118.1982,118.6219,118.1982,118.6022,9214.0
2023-06-14 14:45:00,120.41,120.43,120.15,120.3,9515.0,118.6515,118.6712,118.3953,118.5431,9515.0
2023-06-14 14:50:00,120.29,120.39,120.05,120.25,8401.0,118.5332,118.6318,118.2967,118.4938,8401.0
2023-06-14 14:55:00,120.19,120.31,119.94,120.06,16361.0,118.4347,118.5529,118.1883,118.3066,16361.0
2023-06-14 15:00:00,120.05,120.32,120.05,120.31,11179.0,118.2967,118.5628,118.2967,118.5529,11179.0
2023-06-14 15:05:00,120.28,120.64,120.27,120.49,8451.0,118.5234,118.8781,118.5135,118.7303,8451.0
2023-06-14 15:10:00,120.52,120.52,120.09,120.1,12114.0,118.7599,118.7599,118.3361,118.346,12114.0
2023-06-14 15:15:00,120.05,120.05,119.8,119.98,15438.0,118.2967,118.2967,118.0504,118.2278,15438.0
2023-06-14 15:20:00,119.97,120.26,119.94,120.07,13104.0,118.2179,118.5037,118.1883,118.3164,13104.0
2023-06-14 15:25:00,120.08,120.2,119.84,119.85,10535.0,118.3263,118.4445,118.0898,118.0997,10535.0
2023-06-14 15:30:00,119.85,120.07,119.82,119.98,15710.0,118.0997,118.3164,118.0701,118.2278,15710.0
2023-06-14 15:35:00,119.98,120.05,119.94,119.98,17129.0,118.2278,118.2967,118.1883,118.2278,17129.0
2023-06-14 15:40:00,119.97,119.99,119.65,119.69,12851.0,118.2179,118.2376,117.9026,117.942,12851.0
2023-06-14 15:45:00,119.69,119.7,119.44,119.46,17271.0,117.942,117.9518,117.6956,117.7153,17271.0
2023-06-14 15:50:00,119.43,119.45,119.2,119.4,37662.0,117.6858,117.7055,117.4591,117.6562,37662.0
2023-06-14 15:55:00,119.39,119.53,119.34,119.43,106036.0,117.6464,117.7843,117.5971,117.6858,106036.0
2023-06-15 09:30:00,118.88,119.64,118.72,119.52,24647.0,117.1438,117.8927,116.9862,117.7745,24647.0
2023-06-15 09:35:00,119.43,119.78,119.35,119.59,11348.0,117.6858,118.0307,117.607,117.8434,11348.0
2023-06-15 09:40:00,119.59,120.05,119.52,120.02,20558.0,117.8434,118.2967,117.7745,118.2672,20558.0
2023-06-15 09:45:00,120.15,120.3,119.97,120.26,8311.0,118.3953,118.5431,118.2179,118.5037,8311.0
2023-06-15 09:50:00,120.31,120.92,120.3,120.69,9705.0,118.5529,119.154,118.5431,118.9274,9705.0
2023-06-15 09:55:00,120.74,121.16,120.69,121.13,23491.0,118.9767,119.3905,118.9274,119.361,23491.0
2023-06-15 10:00:00,121.19,121.22,120.79,120.79,32250.0,119.4201,119.4496,119.0259,119.0259,32250.0
2023-06-15 10:05:00,120.79,120.79,119.87,119.98,16010.0,119.0259,119.0259,118.1194,118.2278,16010.0
2023-06-15 10:10:00,119.98,120.03,119.69,119.9,7498.0,118.2278,118.277,117.942,118.1489,7498.0
2023-06-15 10:15:00,119.9,119.9,119.38,119.53,9111.0,118.1489,118.1489,117.6365,117.7843,9111.0
2023-06-15 10:20:00,119.53,119.67,119.44,119.62,8704.0,117.7843,117.9223,117.6956,117.873,8704.0
2023-06-15 10:25:00,119.7,119.99,119.7,119.95,4141.0,117.9518,118.2376,117.9518,118.1982,4141.0
2023-06-15 10:30:00,120.0,120.09,119.93,119.97,3510.0,118.2475,118.3361,118.1785,118.2179,3510.0
2023-06-15 10:35:00,119.93,119.93,119.54,119.6,7082.0,118.1785,118.1785,117.7942,117.8533,7082.0
2023-06-15 10:40:00,119.62,119.92,119.6,119.9,8474.0,117.873,118.1686,117.8533,118.1489,8474.0
2023-06-15 10:45:00,119.91,120.07,119.91,119.94,5499.0,118.1588,118.3164,118.1588,118.1883,5499.0
2023-06-15 10:50:00,119.91,119.91,119.67,119.69,4994.0,118.1588,118.1588,117.9223,117.942,4994.0
2023-06-15 10:55:00,119.72,119.76,119.58,119.67,4666.0,117.9716,118.011,117.8336,117.9223,4666.0
2023-06-15 11:00:00,119.69,119.73,119.63,119.67,9823.0,117.942,117.9814,117.8829,117.9223,9823.0
2023-06-15 11:05:00,119.66,119.66,119.5,119.55,6271.0,117.9124,117.9124,117.7548,117.804,6271.0
2023-06-15 11:10:00,119.63,119.69,119.52,119.63,3738.0,117.8829,117.942,117.7745,117.8829,3738.0
2023-06-15 11:15:00,119.67,119.74,119.61,119.61,5112.0,117.9223,117.9913,117.8632,117.8632,5112.0
2023-06-15 11:20:00,119.63,119.85,119.61,119.79,13868.0,117.8829,118.0997,117.8632,118.0405,13868.0
2023-06-15 11:25:00,119.77,119.82,119.7,119.79,6425.0,118.0208,118.0701,117.9518,118.0405,6425.0
2023-06-15 11:30:00,119.76,119.76,119.66,119.66,6671.0,118.011,118.011,117.9124,117.9124,6671.0
2023-06-15 11:35:00,119.71,119.78,119.54,119.61,7433.0,117.9617,118.0307,117.7942,117.8632,7433.0
2023-06-15 11:40:00,119.63,119.83,119.63,119.82,12823.0,117.8829,118.0799,117.8829,118.0701,12823.0
2023-06-15 11:45:00,119.8,119.88,119.69,119.76,4791.0,118.0504,118.1292,117.942,118.011,4791.0
2023-06-15 11:50:00,119.81,120.08,119.81,120.06,10677.0,118.0602,118.3263,118.0602,118.3066,10677.0
2023-06-15 11:55:00,120.11,120.24,120.1,120.22,4705.0,118.3559,118.484,118.346,118.4642,4705.0
2023-06-15 12:00:00,120.23,120.26,120.16,120.19,5473.0,118.4741,118.5037,118.4051,118.4347,5473.0
2023-06-15 12:05:00,120.18,120.18,120.07,120.12,3922.0,118.4248,118.4248,118.3164,118.3657,3922.0
2023-06-15 12:10:00,120.12,120.15,120.11,120.13,3043.0,118.3657,118.3953,118.3559,118.3756,3043.0
2023-06-15 12:15:00,120.1,120.24,120.1,120.23,6976.0,118.346,118.484,118.346,118.4741,6976.0
2023-06-15 12:20:00,120.23,120.41,120.22,120.36,5941.0,118.4741,118.6515,118.4642,118.6022,5941.0
2023-06-15 12:25:00,120.36,120.39,120.31,120.38,3677.0,118.6022,118.6318,118.5529,118.6219,3677.0
2023-06-15 12:30:00,120.38,120.42,120.32,120.33,7125.0,118.6219,118.6613,118.5628,118.5726,7125.0
2023-06-15 12:35:00,120.33,120.41,120.33,120.37,3908.0,118.5726,118.6515,118.5726,118.6121,3908.0
2023-06-15 12:40:00,120.37,120.39,120.33,120.35,4176.0,118.6121,118.6318,118.5726,118.5923,4176.0
2023-06-15 12:45:00,120.33,120.35,120.25,120.35,5934.0,118.5726,118.5923,118.4938,118.5923,5934.0
2023-06-15 12:50:00,120.36,120.52,120.36,120.52,3852.0,118.6022,118.7599,118.6022,118.7599,3852.0
2023-06-15 12:55:00,120.52,120.6,120.47,120.6,3471.0,118.7599,118.8387,118.7106,118.8387,3471.0
2023-06-15 13:00:00,120.62,120.74,120.62,120.74,4947.0,118.8584,118.9767,118.8584,118.9767,4947.0
2023-06-15 13:05:00,120.75,120.75,120.54,120.55,3447.0,118.9865,118.9865,118.7796,118.7894,3447.0
2023-06-15 13:10:00,120.56,120.62,120.54,120.55,2795.0,118.7993,118.8584,118.7796,118.7894,2795.0
2023-06-15 13:15:00,120.54,120.68,120.52,120.67,4592.0,118.7796,118.9175,118.7599,118.9077,4592.0
2023-06-15 13:20:00,120.71,120.77,120.71,120.77,4849.0,118.9471,119.0062,118.9471,119.0062,4849.0
2023-06-15 13:25:00,120.76,120.87,120.74,120.81,4073.0,118.9964,119.1048,118.9767,119.0456,4073.0
2023-06-15 13:30:00,120.81,120.86,120.74,120.8,4974.0,119.0456,119.0949,118.9767,119.0358,4974.0
2023-06-15 13:35:00,120.79,120.88,120.75,120.86,17807.0,119.0259,119.1146,118.9865,119.0949,17807.0
2023-06-15 13:40:00,120.86,121.02,120.79,120.98,14073.0,119.0949,119.2526,119.0259,119.2131,14073.0
2023-06-15 13:45:00,120.98,121.01,120.75,120.76,9930.0,119.2131,119.2427,118.9865,118.9964,9930.0
2023-06-15 13:50:00,120.72,120.72,120.46,120.56,8052.0,118.9569,118.9569,118.7007,118.7993,8052.0
2023-06-15 13:55:00,120.56,120.75,120.54,120.66,8109.0,118.7993,118.9865,118.7796,118.8978,8109.0
2023-06-15 14:00:00,120.65,120.85,120.65,120.8,5623.0,118.888,119.085,118.888,119.0358,5623.0
2023-06-15 14:05:00,120.85,120.88,120.62,120.7,4978.0,119.085,119.1146,118.8584,118.9372,4978.0
2023-06-15 14:10:00,120.66,120.9,120.66,120.87,6597.0,118.8978,119.1343,118.8978,119.1048,6597.0
2023-06-15 14:15:00,120.9,120.91,120.75,120.75,3802.0,119.1343,119.1442,118.9865,118.9865,3802.0
2023-06-15 14:20:00,120.72,120.78,120.67,120.72,15615.0,118.9569,119.0161,118.9077,118.9569,15615.0
2023-06-15 14:25:00,120.76,120.95,120.75,120.89,9711.0,118.9964,119.1836,118.9865,119.1245,9711.0
2023-06-15 14:30:00,120.89,120.94,120.8,120.81,8916.0,119.1245,119.1737,119.0358,119.0456,8916.0
2023-06-15 14:35:00,120.82,121.0,120.82,120.96,5247.0,119.0555,119.2329,119.0555,119.1934,5247.0
2023-06-15 14:40:00,120.96,121.1,120.94,121.1,5556.0,119.1934,119.3314,119.1737,119.3314,5556.0
2023-06-15 14:45:00,121.12,121.24,121.02,121.23,5726.0,119.3511,119.4694,119.2526,119.4595,5726.0
2023-06-15 14:50:00,121.23,121.42,121.19,121.41,6749.0,119.4595,119.6467,119.4201,119.6369,6749.0
2023-06-15 14:55:00,121.44,121.62,121.41,121.56,8237.0,119.6664,119.8438,119.6369,119.7847,8237.0
2023-06-15 15:00:00,121.58,121.64,121.43,121.47,9463.0,119.8044,119.8635,119.6566,119.696,9463.0
2023-06-15 15:05:00,121.48,121.59,121.46,121.59,32304.0,119.7058,119.8142,119.6861,119.8142,32304.0
2023-06-15 15:10:00,121.58,121.69,121.54,121.66,10080.0,119.8044,119.9128,119.765,119.8832,10080.0
2023-06-15 15:15:00,121.7,121.74,121.48,121.52,26926.0,119.9226,119.962,119.7058,119.7453,26926.0
2023-06-15 15:20:00,121.47,121.55,121.4,121.44,7737.0,119.696,119.7748,119.627,119.6664,7737.0
2023-06-15 15:25:00,121.4,121.45,121.37,121.41,10668.0,119.627,119.6763,119.5975,119.6369,10668.0
2023-06-15 15:30:00,121.42,121.43,121.24,121.25,9787.0,119.6467,119.6566,119.4694,119.4792,9787.0
2023-06-15 15:35:00,121.22,121.23,121.12,121.16,8643.0,119.4496,119.4595,119.3511,119.3905,8643.0
2023-06-15 15:40:00,121.17,121.28,121.15,121.26,13544.0,119.4004,119.5088,119.3807,119.4891,13544.0
2023-06-15 15:45:00,121.27,121.39,121.24,121.33,11791.0,119.4989,119.6172,119.4694,119.558,11791.0
2023-06-15 15:50:00,121.35,121.46,121.24,121.24,28651.0,119.5777,119.6861,119.4694,119.4694,28651.0
2023-06-15 15:55:00,121.24,121.25,120.92,121.24,193517.0,119.4694,119.4792,119.154,119.4694,193517.0
2023-06-16 09:30:00,122.1,122.85,121.85,122.56,281208.0,120.3168,121.0558,120.0704,120.7701,281208.0
2023-06-16 09:35:00,122.6,122.91,122.31,122.87,10710.0,120.8095,121.115,120.5237,121.0755,10710.0
2023-06-16 09:40:00,122.84,123.18,122.23,122.36,14485.0,121.046,121.381,120.4449,120.573,14485.0
2023-06-16 09:45:00,122.33,122.49,122.01,122.16,9596.0,120.5434,120.7011,120.2281,120.3759,9596.0
2023-06-16 09:50:00,122.2,122.35,121.6,121.62,8513.0,120.4153,120.5631,119.8241,119.8438,8513.0
2023-06-16 09:55:00,121.61,121.66,121.12,121.12,5720.0,119.8339,119.8832,119.3511,119.3511,5720.0
2023-06-16 10:00:00,121.08,121.63,120.97,121.63,20795.0,119.3117,119.8537,119.2033,119.8537,20795.0
2023-06-16 10:05:00,121.67,121.74,121.46,121.52,10810.0,119.8931,119.962,119.6861,119.7453,10810.0
2023-06-16 10:10:00,121.49,121.52,121.1,121.18,16919.0,119.7157,119.7453,119.3314,119.4102,16919.0
2023-06-16 10:15:00,121.18,121.33,121.12,121.19,6742.0,119.4102,119.558,119.3511,119.4201,6742.0
2023-06-16 10:20:00,121.18,121.57,121.13,121.52,8503.0,119.4102,119.7945,119.361,119.7453,8503.0
2023-06-16 10:25:00,121.56,121.56,121.35,121.44,5115.0,119.7847,119.7847,119.5777,119.6664,5115.0
2023-06-16 10:30:00,121.43,121.54,121.34,121.52,13158.0,119.6566,119.765,119.5679,119.7453,13158.0
2023-06-16 10:35:00,121.5,121.6,121.32,121.36,7728.0,119.7256,119.8241,119.5482,119.5876,7728.0
2023-06-16 10:40:00,121.32,121.32,121.11,121.11,8171.0,119.5482,119.5482,119.3413,119.3413,8171.0
2023-06-16 10:45:00,121.12,121.42,121.1,121.37,10951.0,119.3511,119.6467,119.3314,119.5975,10951.0
2023-06-16 10:50:00,121.41,121.67,121.41,121.67,17179.0,119.6369,119.8931,119.6369,119.8931,17179.0
2023-06-16 10:55:00,121.67,121.69,121.19,121.19,4922.0,119.8931,119.9128,119.4201,119.4201,4922.0
2023-06-16 11:00:00,121.18,121.22,120.94,120.94,8384.0,119.4102,119.4496,119.1737,119.1737,8384.0
2023-06-16 11:05:00,120.89,120.89,120.79,120.86,7309.0,119.1245,119.1245,119.0259,119.0949,7309.0
2023-06-16 11:10:00,120.86,120.99,120.78,120.98,6426.0,119.0949,119.223,119.0161,119.2131,6426.0
2023-06-16 11:15:00,121.01,121.16,121.01,121.07,6011.0,119.2427,119.3905,119.2427,119.3018,6011.0
2023-06-16 11:20:00,121.08,121.09,120.93,120.96,5082.0,119.3117,119.3215,119.1639,119.1934,5082.0
2023-06-16 11:25:00,120.97,121.01,120.63,120.95,6307.0,119.2033,119.2427,118.8683,119.1836,6307.0
2023-06-16 11:30:00,121.0,121.07,120.86,120.89,5758.0,119.2329,119.3018,119.0949,119.1245,5758.0
2023-06-16 11:35:00,120.86,120.88,120.79,120.8,6149.0,119.0949,119.1146,119.0259,119.0358,6149.0
2023-06-16 11:40:00,120.81,120.92,120.73,120.89,5775.0,119.0456,119.154,118.9668,119.1245,5775.0
2023-06-16 11:45:00,120.92,121.03,120.89,120.89,3424.0,119.154,119.2624,119.1245,119.1245,3424.0
2023-06-16 11:50:00,120.89,120.89,120.77,120.79,4406.0,119.1245,119.1245,119.0062,119.0259,4406.0
2023-06-16 11:55:00,120.85,121.07,120.85,121.04,5549.0,119.085,119.3018,119.085,119.2723,5549.0
2023-06-16 12:00:00,121.06,121.15,120.98,121.0,4446.0,119.292,119.3807,119.2131,119.2329,4446.0
2023-06-16 12:05:00,121.02,121.12,121.02,121.08,3836.0,119.2526,119.3511,119.2526,119.3117,3836.0
2023-06-16 12:10:00,121.11,121.11,120.91,120.93,4892.0,119.3413,119.3413,119.1442,119.1639,4892.0
2023-06-16 12:15:00,120.96,121.14,120.96,121.12,4768.0,119.1934,119.3708,119.1934,119.3511,4768.0
2023-06-16 12:20:00,121.15,121.22,121.15,121.2,4226.0,119.3807,119.4496,119.3807,119.4299,4226.0
2023-06-16 12:25:00,121.2,121.23,121.15,121.23,3396.0,119.4299,119.4595,119.3807,119.4595,3396.0
2023-06-16 12:30:00,121.23,121.36,121.21,121.29,5296.0,119.4595,119.5876,119.4398,119.5186,5296.0
2023-06-16 12:35:00,121.3,121.41,121.28,121.41,8423.0,119.5285,119.6369,119.5088,119.6369,8423.0
2023-06-16 12:40:00,121.4,121.47,121.38,121.41,4362.0,119.627,119.696,119.6073,119.6369,4362.0
2023-06-16 12:45:00,121.42,121.58,121.33,121.57,5446.0,119.6467,119.8044,119.558,119.7945,5446.0
2023-06-16 12:50:00,121.54,121.62,121.5,121.58,6322.0,119.765,119.8438,119.7256,119.8044,6322.0
2023-06-16 12:55:00,121.6,121.6,121.53,121.58,3835.0,119.8241,119.8241,119.7551,119.8044,3835.0
2023-06-16 13:00:00,121.58,121.67,121.52,121.56,8915.0,119.8044,119.8931,119.7453,119.7847,8915.0
2023-06-16 13:05:00,121.52,121.61,121.48,121.53,4568.0,119.7453,119.8339,119.7058,119.7551,4568.0
2023-06-16 13:10:00,121.53,121.57,121.51,121.55,4616.0,119.7551,119.7945,119.7354,119.7748,4616.0
2023-06-16 13:15:00,121.57,121.66,121.54,121.59,4604.0,119.7945,119.8832,119.765,119.8142,4604.0
2023-06-16 13:20:00,121.59,121.61,121.52,121.52,5177.0,119.8142,119.8339,119.7453,119.7453,5177.0
2023-06-16 13:25:00,121.55,121.55,121.34,121.36,9667.0,119.7748,119.7748,119.5679,119.5876,9667.0
2023-06-16 13:30:00,121.36,121.37,121.28,121.33,8600.0,119.5876,119.5975,119.5088,119.558,8600.0
2023-06-16 13:35:00,121.35,121.39,121.32,121.35,5547.0,119.5777,119.6172,119.5482,119.5777,5547.0
2023-06-16 13:40:00,121.37,121.37,121.24,121.25,4045.0,119.5975,119.5975,119.4694,119.4792,4045.0
2023-06-16 13:45:00,121.29,121.3,121.24,121.26,4530.0,119.5186,119.5285,119.4694,119.4891,4530.0
2023-06-16 13:50:00,121.24,121.3,121.21,121.3,5674.0,119.4694,119.5285,119.4398,119.5285,5674.0
2023-06-16 13:55:00,121.29,121.29,121.15,121.17,2850.0,119.5186,119.5186,119.3807,119.4004,2850.0
2023-06-16 14:00:00,121.2,121.2,121.01,121.03,4998.0,119.4299,119.4299,119.2427,119.2624,4998.0
2023-06-16 14:05:00,121.02,121.28,121.01,121.12,23976.0,119.2526,119.5088,119.2427,119.3511,23976.0
2023-06-16 14:10:00,121.12,121.18,120.92,120.93,3338.0,119.3511,119.4102,119.154,119.1639,3338.0
2023-06-16 14:15:00,120.96,121.03,120.95,121.0,6010.0,119.1934,119.2624,119.1836,119.2329,6010.0
2023-06-16 14:20:00,121.03,121.13,121.03,121.12,5249.0,119.2624,119.361,119.2624,119.3511,5249.0
2023-06-16 14:25:00,121.13,121.13,120.98,121.04,4814.0,119.361,119.361,119.2131,119.2723,4814.0
2023-06-16 14:30:00,121.04,121.15,120.97,121.15,4462.0,119.2723,119.3807,119.2033,119.3807,4462.0
2023-06-16 14:35:00,121.17,121.33,121.13,121.27,9400.0,119.4004,119.558,119.361,119.4989,9400.0
2023-06-16 14:40:00,121.26,121.31,121.17,121.17,4712.0,119.4891,119.5383,119.4004,119.4004,4712.0
2023-06-16 14:45:00,121.17,121.19,121.14,121.16,4144.0,119.4004,119.4201,119.3708,119.3905,4144.0
2023-06-16 14:50:00,121.03,121.16,121.01,121.12,7704.0,119.2624,119.3905,119.2427,119.3511,7704.0
2023-06-16 14:55:00,121.13,121.15,121.03,121.09,9213.0,119.361,119.3807,119.2624,119.3215,9213.0
2023-06-16 15:00:00,121.1,121.26,121.0,121.26,7203.0,119.3314,119.4891,119.2329,119.4891,7203.0
2023-06-16 15:05:00,121.26,121.29,121.12,121.28,8248.0,119.4891,119.5186,119.3511,119.5088,8248.0
2023-06-16 15:10:00,121.31,121.32,121.2,121.23,7717.0,119.5383,119.5482,119.4299,119.4595,7717.0
2023-06-16 15:15:00,121.23,121.35,121.21,121.34,11013.0,119.4595,119.5777,119.4398,119.5679,11013.0
2023-06-16 15:20:00,121.34,121.5,121.34,121.44,12059.0,119.5679,119.7256,119.5679,119.6664,12059.0
2023-06-16 15:25:00,121.41,121.45,121.37,121.4,7277.0,119.6369,119.6763,119.5975,119.627,7277.0
2023-06-16 15:30:00,121.38,121.52,121.35,121.5,16248.0,119.6073,119.7453,119.5777,119.7256,16248.0
2023-06-16 15:35:00,121.49,121.75,121.48,121.64,21269.0,119.7157,119.9719,119.7058,119.8635,21269.0
2023-06-16 15:40:00,121.64,121.74,121.54,121.63,22180.0,119.8635,119.962,119.765,119.8537,22180.0
2023-06-16 15:45:00,121.65,121.78,121.63,121.76,53442.0,119.8734,120.0015,119.8537,119.9818,53442.0
2023-06-16 15:50:00,121.76,121.89,121.24,121.28,59117.0,119.9818,120.1099,119.4694,119.5088,59117.0
2023-06-16 15:55:00,121.28,121.41,121.09,121.19,129653.0,119.5088,119.6369,119.3215,119.4201,129653.0
2023-06-20 09:30:00,118.64,118.64,117.41,118.5,75215.0,116.9073,116.9073,115.6953,116.7694,75215.0
2023-06-20 09:35:00,118.5,118.65,117.93,117.93,24972.0,116.7694,116.9172,116.2077,116.2077,24972.0
2023-06-20 09:40:00,117.91,117.96,116.88,117.66,27649.0,116.188,116.2373,115.173,115.9416,27649.0
2023-06-20 09:45:00,118.01,118.02,117.09,117.52,12756.0,116.2865,116.2964,115.38,115.8037,12756.0
2023-06-20 09:50:00,117.52,118.07,117.51,117.75,14557.0,115.8037,116.3456,115.7938,116.0303,14557.0
2023-06-20 09:55:00,117.75,117.8,117.27,117.61,13620.0,116.0303,116.0796,115.5573,115.8924,13620.0
2023-06-20 10:00:00,117.57,117.57,117.14,117.25,9913.0,115.853,115.853,115.4292,115.5376,9913.0
2023-06-20 10:05:00,117.25,117.39,117.06,117.16,23437.0,115.5376,115.6756,115.3504,115.4489,23437.0
2023-06-20 10:10:00,117.1,117.54,117.05,117.36,36052.0,115.3898,115.8234,115.3405,115.646,36052.0
2023-06-20 10:15:00,117.38,117.86,117.2,117.2,19982.0,115.6657,116.1387,115.4884,115.4884,19982.0
2023-06-20 10:20:00,117.2,117.42,117.14,117.21,13929.0,115.4884,115.7051,115.4292,115.4982,13929.0
2023-06-20 10:25:00,117.27,117.5,117.15,117.36,33016.0,115.5573,115.784,115.4391,115.646,33016.0
2023-06-20 10:30:00,117.33,117.57,117.24,117.55,8532.0,115.6165,115.853,115.5278,115.8332,8532.0
2023-06-20 10:35:00,117.55,117.65,117.44,117.62,10455.0,115.8332,115.9318,115.7248,115.9022,10455.0
2023-06-20 10:40:00,117.62,117.76,117.51,117.74,17645.0,115.9022,116.0402,115.7938,116.0205,17645.0
2023-06-20 10:45:00,117.76,117.97,117.55,117.88,14840.0,116.0402,116.2471,115.8332,116.1584,14840.0
2023-06-20 10:50:00,117.86,117.86,117.7,117.76,12106.0,116.1387,116.1387,115.9811,116.0402,12106.0
2023-06-20 10:55:00,117.78,117.94,117.73,117.78,19533.0,116.0599,116.2175,116.0106,116.0599,19533.0
2023-06-20 11:00:00,117.78,117.83,117.54,117.72,23148.0,116.0599,116.1092,115.8234,116.0008,23148.0
2023-06-20 11:05:00,117.72,117.74,117.41,117.42,11626.0,116.0008,116.0205,115.6953,115.7051,11626.0
2023-06-20 11:10:00,117.44,117.54,117.32,117.38,10115.0,115.7248,115.8234,115.6066,115.6657,10115.0
2023-06-20 11:15:00,117.4,117.42,117.31,117.37,8567.0,115.6854,115.7051,115.5967,115.6559,8567.0
2023-06-20 11:20:00,117.33,117.46,117.3,117.43,17922.0,115.6165,115.7446,115.5869,115.715,17922.0
2023-06-20 11:25:00,117.43,117.59,117.42,117.57,8285.0,115.715,115.8727,115.7051,115.853,8285.0
2023-06-20 11:30:00,117.54,117.56,117.43,117.52,8722.0,115.8234,115.8431,115.715,115.8037,8722.0
2023-06-20 11:35:00,117.52,117.71,117.48,117.68,7851.0,115.8037,115.9909,115.7643,115.9613,7851.0
2023-06-20 11:40:00,117.71,117.92,117.71,117.91,6369.0,115.9909,116.1978,115.9909,116.188,6369.0
2023-06-20 11:45:00,117.9,117.95,117.73,117.81,9667.0,116.1781,116.2274,116.0106,116.0894,9667.0
2023-06-20 11:50:00,117.81,117.81,117.69,117.7,7093.0,116.0894,116.0894,115.9712,115.9811,7093.0
2023-06-20 11:55:00,117.74,117.93,117.73,117.89,10555.0,116.0205,116.2077,116.0106,116.1683,10555.0
2023-06-20 12:00:00,117.93,118.08,117.92,117.97,12130.0,116.2077,116.3555,116.1978,116.2471,12130.0
2023-06-20 12:05:00,118.01,118.04,117.84,117.92,9683.0,116.2865,116.3161,116.119,116.1978,9683.0
2023-06-20 12:10:00,117.93,118.04,117.89,118.0,6469.0,116.2077,116.3161,116.1683,116.2767,6469.0
2023-06-20 12:15:00,118.02,118.06,117.81,117.81,6982.0,116.2964,116.3358,116.0894,116.0894,6982.0
2023-06-20 12:20:00,117.81,118.0,117.78,117.97,13410.0,116.0894,116.2767,116.0599,116.2471,13410.0
2023-06-20 12:25:00,117.98,118.17,117.96,118.08,12489.0,116.257,116.4442,116.2373,116.3555,12489.0
2023-06-20 12:30:00,118.1,118.3,118.06,118.28,6068.0,116.3752,116.5723,116.3358,116.5526,6068.0
2023-06-20 12:35:00,118.3,118.43,118.26,118.38,7975.0,116.5723,116.7004,116.5329,116.6511,7975.0
2023-06-20 12:40:00,118.4,118.54,118.4,118.52,10748.0,116.6708,116.8088,116.6708,116.7891,10748.0
2023-06-20 12:45:00,118.52,118.57,118.43,118.44,12462.0,116.7891,116.8383,116.7004,116.7102,12462.0
2023-06-20 12:50:00,118.45,118.48,118.42,118.43,7379.0,116.7201,116.7497,116.6905,116.7004,7379.0
2023-06-20 12:55:00,118.45,118.5,118.45,118.48,7447.0,116.7201,116.7694,116.7201,116.7497,7447.0
2023-06-20 13:00:00,118.46,118.6,118.43,118.59,7725.0,116.73,116.8679,116.7004,116.8581,7725.0
2023-06-20 13:05:00,118.62,118.62,118.41,118.45,6783.0,116.8876,116.8876,116.6807,116.7201,6783.0
2023-06-20 13:10:00,118.45,118.59,118.39,118.58,8155.0,116.7201,116.8581,116.661,116.8482,8155.0
2023-06-20 13:15:00,118.59,118.63,118.51,118.53,7155.0,116.8581,116.8975,116.7792,116.7989,7155.0
2023-06-20 13:20:00,118.53,118.75,118.51,118.75,8877.0,116.7989,117.0157,116.7792,117.0157,8877.0
2023-06-20 13:25:00,118.78,118.79,118.69,118.71,5371.0,117.0453,117.0551,116.9566,116.9763,5371.0
2023-06-20 13:30:00,118.7,118.74,118.66,118.72,5937.0,116.9664,117.0059,116.927,116.9862,5937.0
2023-06-20 13:35:00,118.71,118.71,118.59,118.64,7620.0,116.9763,116.9763,116.8581,116.9073,7620.0
2023-06-20 13:40:00,118.66,118.79,118.65,118.78,6451.0,116.927,117.0551,116.9172,117.0453,6451.0
2023-06-20 13:45:00,118.77,118.77,118.66,118.75,7435.0,117.0354,117.0354,116.927,117.0157,7435.0
2023-06-20 13:50:00,118.75,118.76,118.61,118.61,5593.0,117.0157,117.0256,116.8778,116.8778,5593.0
2023-06-20 13:55:00,118.62,118.62,118.47,118.53,6201.0,116.8876,116.8876,116.7398,116.7989,6201.0
2023-06-20 14:00:00,118.52,118.57,118.5,118.51,3778.0,116.7891,116.8383,116.7694,116.7792,3778.0
2023-06-20 14:05:00,118.54,118.55,118.42,118.43,5850.0,116.8088,116.8186,116.6905,116.7004,5850.0
2023-06-20 14:10:00,118.44,118.52,118.39,118.48,8097.0,116.7102,116.7891,116.661,116.7497,8097.0
2023-06-20 14:15:00,118.49,118.59,118.49,118.58,6716.0,116.7595,116.8581,116.7595,116.8482,6716.0
2023-06-20 14:20:00,118.59,118.73,118.58,118.69,5980.0,116.8581,116.996,116.8482,116.9566,5980.0
2023-06-20 14:25:00,118.67,118.67,118.55,118.62,5478.0,116.9369,116.9369,116.8186,116.8876,5478.0
2023-06-20 14:30:00,118.64,118.7,118.6,118.69,5970.0,116.9073,116.9664,116.8679,116.9566,5970.0
2023-06-20 14:35:00,118.66,118.69,118.46,118.46,4180.0,116.927,116.9566,116.73,116.73,4180.0
2023-06-20 14:40:00,118.44,118.45,118.33,118.45,7317.0,116.7102,116.7201,116.6019,116.7201,7317.0
2023-06-20 14:45:00,118.42,118.51,118.33,118.51,29417.0,116.6905,116.7792,116.6019,116.7792,29417.0
2023-06-20 14:50:00,118.51,118.53,118.44,118.46,4672.0,116.7792,116.7989,116.7102,116.73,4672.0
2023-06-20 14:55:00,118.47,118.5,118.43,118.46,8059.0,116.7398,116.7694,116.7004,116.73,8059.0
2023-06-20 15:00:00,118.49,118.57,118.45,118.47,8247.0,116.7595,116.8383,116.7201,116.7398,8247.0
2023-06-20 15:05:00,118.47,118.56,118.41,118.48,11334.0,116.7398,116.8285,116.6807,116.7497,11334.0
2023-06-20 15:10:00,118.49,118.5,118.34,118.35,5195.0,116.7595,116.7694,116.6117,116.6216,5195.0
2023-06-20 15:15:00,118.34,118.34,118.25,118.29,12450.0,116.6117,116.6117,116.523,116.5624,12450.0
2023-06-20 15:20:00,118.26,118.32,118.23,118.31,12593.0,116.5329,116.592,116.5033,116.5821,12593.0
2023-06-20 15:25:00,118.32,118.4,118.2,118.25,13472.0,116.592,116.6708,116.4737,116.523,13472.0
2023-06-20 15:30:00,118.28,118.28,118.06,118.09,11662.0,116.5526,116.5526,116.3358,116.3654,11662.0
2023-06-20 15:35:00,118.1,118.1,117.95,117.97,12080.0,116.3752,116.3752,116.2274,116.2471,12080.0
2023-06-20 15:40:00,117.95,118.11,117.9,118.1,47404.0,116.2274,116.3851,116.1781,116.3752,47404.0
2023-06-20 15:45:00,118.1,118.19,118.05,118.13,31560.0,116.3752,116.4639,116.3259,116.4048,31560.0
2023-06-20 15:50:00,118.12,118.19,117.95,117.95,41726.0,116.3949,116.4639,116.2274,116.2274,41726.0
2023-06-20 15:55:00,117.97,118.2,117.92,118.16,96082.0,116.2471,116.4737,116.1978,116.4343,96082.0
2023-06-21 09:30:00,117.79,118.16,117.64,117.64,46905.0,116.0697,116.4343,115.9219,115.9219,46905.0
2023-06-21 09:35:00,117.64,117.73,117.27,117.6,10411.0,115.9219,116.0106,115.5573,115.8825,10411.0
2023-06-21 09:40:00,117.6,117.97,117.54,117.8,11979.0,115.8825,116.2471,115.8234,116.0796,11979.0
2023-06-21 09:45:00,117.8,117.87,117.35,117.6,15093.0,116.0796,116.1486,115.6362,115.8825,15093.0
2023-06-21 09:50:00,117.64,117.91,117.51,117.79,7249.0,115.9219,116.188,115.7938,116.0697,7249.0
2023-06-21 09:55:00,117.89,118.11,117.88,118.04,11012.0,116.1683,116.3851,116.1584,116.3161,11012.0
2023-06-21 10:00:00,118.12,118.14,117.68,117.78,7581.0,116.3949,116.4146,115.9613,116.0599,7581.0
2023-06-21 10:05:00,117.82,118.04,117.73,117.95,18206.0,116.0993,116.3161,116.0106,116.2274,18206.0
2023-06-21 10:10:00,117.96,118.33,117.8,118.29,11988.0,116.2373,116.6019,116.0796,116.5624,11988.0
2023-06-21 10:15:00,118.29,118.29,118.08,118.11,9757.0,116.5624,116.5624,116.3555,116.3851,9757.0
2023-06-21 10:20:00,118.16,118.43,118.1,118.41,17372.0,116.4343,116.7004,116.3752,116.6807,17372.0
2023-06-21 10:25:00,118.41,118.42,118.16,118.19,13661.0,116.6807,116.6905,116.4343,116.4639,13661.0
2023-06-21 10:30:00,118.23,118.31,118.09,118.24,6510.0,116.5033,116.5821,116.3654,116.5132,6510.0
2023-06-21 10:35:00,118.24,118.24,118.05,118.19,7857.0,116.5132,116.5132,116.3259,116.4639,7857.0
2023-06-21 10:40:00,118.18,118.18,117.95,118.04,5455.0,116.454,116.454,116.2274,116.3161,5455.0
2023-06-21 10:45:00,117.98,118.03,117.91,117.91,4308.0,116.257,116.3062,116.188,116.188,4308.0
2023-06-21 10:50:00,117.91,118.35,117.85,118.35,15228.0,116.188,116.6216,116.1289,116.6216,15228.0
2023-06-21 10:55:00,118.28,118.46,118.28,118.4,8621.0,116.5526,116.73,116.5526,116.6708,8621.0
2023-06-21 11:00:00,118.4,118.49,118.24,118.24,5194.0,116.6708,116.7595,116.5132,116.5132,5194.0
2023-06-21 11:05:00,118.24,118.46,118.19,118.46,10571.0,116.5132,116.73,116.4639,116.73,10571.0
2023-06-21 11:10:00,118.44,118.77,118.44,118.56,10717.0,116.7102,117.0354,116.7102,116.8285,10717.0
2023-06-21 11:15:00,118.53,118.55,118.43,118.43,5816.0,116.7989,116.8186,116.7004,116.7004,5816.0
2023-06-21 11:20:00,118.47,118.84,118.47,118.8,9262.0,116.7398,117.1044,116.7398,117.065,9262.0
2023-06-21 11:25:00,118.8,118.89,118.72,118.77,6401.0,117.065,117.1537,116.9862,117.0354,6401.0
2023-06-21 11:30:00,118.77,118.85,118.69,118.78,6900.0,117.0354,117.1143,116.9566,117.0453,6900.0
2023-06-21 11:35:00,118.79,119.04,118.79,119.04,7447.0,117.0551,117.3015,117.0551,117.3015,7447.0
2023-06-21 11:40:00,119.05,119.1,118.97,118.99,6308.0,117.3113,117.3606,117.2325,117.2522,6308.0
2023-06-21 11:45:00,118.97,118.99,118.87,118.92,8030.0,117.2325,117.2522,117.134,117.1832,8030.0
2023-06-21 11:50:00,118.9,119.02,118.82,119.02,7882.0,117.1635,117.2818,117.0847,117.2818,7882.0
2023-06-21 11:55:00,119.0,119.08,118.96,119.04,6435.0,117.2621,117.3409,117.2226,117.3015,6435.0
2023-06-21 12:00:00,119.04,119.11,118.9,118.92,6278.0,117.3015,117.3705,117.1635,117.1832,6278.0
2023-06-21 12:05:00,118.93,119.01,118.9,118.95,5869.0,117.1931,117.2719,117.1635,117.2128,5869.0
2023-06-21 12:10:00,118.91,118.91,118.68,118.7,3548.0,117.1734,117.1734,116.9467,116.9664,3548.0
2023-06-21 12:15:00,118.71,118.79,118.64,118.69,5353.0,116.9763,117.0551,116.9073,116.9566,5353.0
2023-06-21 12:20:00,118.7,118.72,118.64,118.66,3848.0,116.9664,116.9862,116.9073,116.927,3848.0
2023-06-21 12:25:00,118.66,118.81,118.64,118.8,4461.0,116.927,117.0748,116.9073,117.065,4461.0
2023-06-21 12:30:00,118.83,118.99,118.82,118.9,5034.0,117.0945,117.2522,117.0847,117.1635,5034.0
2023-06-21 12:35:00,118.89,118.91,118.82,118.85,3872.0,117.1537,117.1734,117.0847,117.1143,3872.0
2023-06-21 12:40:00,118.89,118.97,118.74,118.74,5543.0,117.1537,117.2325,117.0059,117.0059,5543.0
2023-06-21 12:45:00,118.74,118.74,118.54,118.6,5375.0,117.0059,117.0059,116.8088,116.8679,5375.0
2023-06-21 12:50:00,118.59,118.69,118.52,118.52,3747.0,116.8581,116.9566,116.7891,116.7891,3747.0
2023-06-21 12:55:00,118.5,118.64,118.48,118.61,3525.0,116.7694,116.9073,116.7497,116.8778,3525.0
2023-06-21 13:00:00,118.6,118.6,118.4,118.52,6107.0,116.8679,116.8679,116.6708,116.7891,6107.0
2023-06-21 13:05:00,118.54,118.64,118.5,118.64,5235.0,116.8088,116.9073,116.7694,116.9073,5235.0
2023-06-21 13:10:00,118.66,118.66,118.53,118.55,4434.0,116.927,116.927,116.7989,116.8186,4434.0
2023-06-21 13:15:00,118.52,118.62,118.52,118.62,3800.0,116.7891,116.8876,116.7891,116.8876,3800.0
2023-06-21 13:20:00,118.62,118.64,118.54,118.55,4386.0,116.8876,116.9073,116.8088,116.8186,4386.0
2023-06-21 13:25:00,118.54,118.57,118.4,118.4,6811.0,116.8088,116.8383,116.6708,116.6708,6811.0
2023-06-21 13:30:00,118.42,118.44,118.38,118.4,4558.0,116.6905,116.7102,116.6511,116.6708,4558.0
2023-06-21 13:35:00,118.4,118.49,118.34,118.47,7782.0,116.6708,116.7595,116.6117,116.7398,7782.0
2023-06-21 13:40:00,118.48,118.55,118.48,118.55,6262.0,116.7497,116.8186,116.7497,116.8186,6262.0
2023-06-21 13:45:00,118.55,118.55,118.45,118.46,3778.0,116.8186,116.8186,116.7201,116.73,3778.0
2023-06-21 13:50:00,118.44,118.58,118.44,118.57,5368.0,116.7102,116.8482,116.7102,116.8383,5368.0
2023-06-21 13:55:00,118.58,118.64,118.52,118.61,8142.0,116.8482,116.9073,116.7891,116.8778,8142.0
2023-06-21 14:00:00,118.62,118.69,118.6,118.62,4824.0,116.8876,116.9566,116.8679,116.8876,4824.0
2023-06-21 14:05:00,118.62,118.66,118.58,118.58,3466.0,116.8876,116.927,116.8482,116.8482,3466.0
2023-06-21 14:10:00,118.55,118.62,118.53,118.59,4606.0,116.8186,116.8876,116.7989,116.8581,4606.0
2023-06-21 14:15:00,118.59,118.63,118.54,118.62,6857.0,116.8581,116.8975,116.8088,116.8876,6857.0
2023-06-21 14:20:00,118.63,118.69,118.58,118.58,5285.0,116.8975,116.9566,116.8482,116.8482,5285.0
2023-06-21 14:25:00,118.57,118.67,118.57,118.66,4097.0,116.8383,116.9369,116.8383,116.927,4097.0
2023-06-21 14:30:00,118.67,118.76,118.67,118.67,5375.0,116.9369,117.0256,116.9369,116.9369,5375.0
2023-06-21 14:35:00,118.67,118.67,118.5,118.53,6167.0,116.9369,116.9369,116.7694,116.7989,6167.0
2023-06-21 14:40:00,118.53,118.65,118.51,118.64,5494.0,116.7989,116.9172,116.7792,116.9073,5494.0
2023-06-21 14:45:00,118.62,118.64,118.57,118.59,7746.0,116.8876,116.9073,116.8383,116.8581,7746.0
2023-06-21 14:50:00,118.6,118.61,118.52,118.57,9244.0,116.8679,116.8778,116.7891,116.8383,9244.0
2023-06-21 14:55:00,118.56,118.64,118.55,118.64,4383.0,116.8285,116.9073,116.8186,116.9073,4383.0
2023-06-21 15:00:00,118.64,118.64,118.5,118.51,6672.0,116.9073,116.9073,116.7694,116.7792,6672.0
2023-06-21 15:05:00,118.52,118.56,118.48,118.56,5915.0,116.7891,116.8285,116.7497,116.8285,5915.0
2023-06-21 15:10:00,118.56,118.64,118.52,118.61,6177.0,116.8285,116.9073,116.7891,116.8778,6177.0
2023-06-21 15:15:00,118.61,118.64,118.55,118.58,7998.0,116.8778,116.9073,116.8186,116.8482,7998.0
2023-06-21 15:20:00,118.57,118.58,118.46,118.46,9615.0,116.8383,116.8482,116.73,116.73,9615.0
2023-06-21 15:25:00,118.45,118.56,118.45,118.55,8703.0,116.7201,116.8285,116.7201,116.8186,8703.0
2023-06-21 15:30:00,118.54,118.55,118.37,118.4,11495.0,116.8088,116.8186,116.6413,116.6708,11495.0
2023-06-21 15:35:00,118.42,118.46,118.28,118.37,33925.0,116.6905,116.73,116.5526,116.6413,33925.0
2023-06-21 15:40:00,118.35,118.51,118.35,118.47,15774.0,116.6216,116.7792,116.6216,116.7398,15774.0
2023-06-21 15:45:00,118.45,118.53,118.4,118.51,18577.0,116.7201,116.7989,116.6708,116.7792,18577.0
2023-06-21 15:50:00,118.52,118.56,118.32,118.34,28986.0,116.7891,116.8285,116.592,116.6117,28986.0
2023-06-21 15:55:00,118.31,118.36,118.24,118.34,62349.0,116.5821,116.6314,116.5132,116.6117,62349.0
2023-06-22 09:30:00,118.84,118.95,118.0,118.18,46279.0,117.1044,117.2128,116.2767,116.454,46279.0
2023-06-22 09:35:00,118.18,118.28,118.0,118.27,8501.0,116.454,116.5526,116.2767,116.5427,8501.0
2023-06-22 09:40:00,118.18,118.27,117.97,118.16,6902.0,116.454,116.5427,116.2471,116.4343,6902.0
2023-06-22 09:45:00,118.13,118.13,117.47,117.48,21304.0,116.4048,116.4048,115.7544,115.7643,21304.0
2023-06-22 09:50:00,117.42,117.94,117.42,117.62,7008.0,115.7051,116.2175,115.7051,115.9022,7008.0
2023-06-22 09:55:00,117.67,117.96,117.63,117.63,7175.0,115.9515,116.2373,115.9121,115.9121,7175.0
2023-06-22 10:00:00,117.75,117.77,117.46,117.49,10450.0,116.0303,116.05,115.7446,115.7741,10450.0
2023-06-22 10:05:00,117.56,117.56,117.17,117.26,10684.0,115.8431,115.8431,115.4588,115.5475,10684.0
2023-06-22 10:10:00,117.26,117.62,117.21,117.6,6955.0,115.5475,115.9022,115.4982,115.8825,6955.0
2023-06-22 10:15:00,117.6,117.76,117.58,117.6,5840.0,115.8825,116.0402,115.8628,115.8825,5840.0
2023-06-22 10:20:00,117.5,117.51,117.32,117.47,5691.0,115.784,115.7938,115.6066,115.7544,5691.0
2023-06-22 10:25:00,117.47,117.51,117.35,117.51,8596.0,115.7544,115.7938,115.6362,115.7938,8596.0
2023-06-22 10:30:00,117.59,117.82,117.57,117.75,5919.0,115.8727,116.0993,115.853,116.0303,5919.0
2023-06-22 10:35:00,117.75,117.78,117.55,117.55,6933.0,116.0303,116.0599,115.8332,115.8332,6933.0
2023-06-22 10:40:00,117.6,117.67,117.5,117.66,8056.0,115.8825,115.9515,115.784,115.9416,8056.0
2023-06-22 10:45:00,117.68,117.73,117.58,117.73,8386.0,115.9613,116.0106,115.8628,116.0106,8386.0
2023-06-22 10:50:00,117.77,117.88,117.69,117.69,5367.0,116.05,116.1584,115.9712,115.9712,5367.0
2023-06-22 10:55:00,117.71,117.72,117.61,117.66,7533.0,115.9909,116.0008,115.8924,115.9416,7533.0
2023-06-22 11:00:00,117.75,117.75,117.55,117.63,13986.0,116.0303,116.0303,115.8332,115.9121,13986.0
2023-06-22 11:05:00,117.65,117.92,117.65,117.67,11141.0,115.9318,116.1978,115.9318,115.9515,11141.0
2023-06-22 11:10:00,117.69,117.69,117.51,117.63,24223.0,115.9712,115.9712,115.7938,115.9121,24223.0
2023-06-22 11:15:00,117.65,117.81,117.59,117.75,6508.0,115.9318,116.0894,115.8727,116.0303,6508.0
2023-06-22 11:20:00,117.74,117.83,117.68,117.71,6394.0,116.0205,116.1092,115.9613,115.9909,6394.0
2023-06-22 11:25:00,117.74,117.74,117.65,117.68,6243.0,116.0205,116.0205,115.9318,115.9613,6243.0
2023-06-22 11:30:00,117.66,117.76,117.66,117.7,6218.0,115.9416,116.0402,115.9416,115.9811,6218.0
2023-06-22 11:35:00,117.74,117.75,117.67,117.7,6745.0,116.0205,116.0303,115.9515,115.9811,6745.0
2023-06-22 11:40:00,117.71,117.71,117.63,117.67,5564.0,115.9909,115.9909,115.9121,115.9515,5564.0
2023-06-22 11:45:00,117.67,117.83,117.61,117.83,24050.0,115.9515,116.1092,115.8924,116.1092,24050.0
2023-06-22 11:50:00,117.84,117.99,117.83,117.95,8438.0,116.119,116.2668,116.1092,116.2274,8438.0
2023-06-22 11:55:00,117.95,118.07,117.9,118.06,8605.0,116.2274,116.3456,116.1781,116.3358,8605.0
2023-06-22 12:00:00,118.04,118.06,117.84,117.86,8655.0,116.3161,116.3358,116.119,116.1387,8655.0
2023-06-22 12:05:00,117.87,117.98,117.82,117.98,6410.0,116.1486,116.257,116.0993,116.257,6410.0
2023-06-22 12:10:00,117.99,118.15,117.98,118.15,10124.0,116.2668,116.4245,116.257,116.4245,10124.0
2023-06-22 12:15:00,118.14,118.17,118.08,118.09,9269.0,116.4146,116.4442,116.3555,116.3654,9269.0
2023-06-22 12:20:00,118.06,118.18,118.0,118.18,4463.0,116.3358,116.454,116.2767,116.454,4463.0
2023-06-22 12:25:00,118.19,118.2,118.16,118.18,3772.0,116.4639,116.4737,116.4343,116.454,3772.0
2023-06-22 12:30:00,118.18,118.19,118.1,118.14,8795.0,116.454,116.4639,116.3752,116.4146,8795.0
2023-06-22 12:35:00,118.2,118.29,118.18,118.22,7387.0,116.4737,116.5624,116.454,116.4935,7387.0
2023-06-22 12:40:00,118.21,118.25,118.17,118.19,7092.0,116.4836,116.523,116.4442,116.4639,7092.0
2023-06-22 12:45:00,118.18,118.28,118.17,118.28,4882.0,116.454,116.5526,116.4442,116.5526,4882.0
2023-06-22 12:50:00,118.35,118.36,118.18,118.24,4783.0,116.6216,116.6314,116.454,116.5132,4783.0
2023-06-22 12:55:00,118.25,118.45,118.25,118.45,5703.0,116.523,116.7201,116.523,116.7201,5703.0
2023-06-22 13:00:00,118.47,118.47,118.17,118.23,8066.0,116.7398,116.7398,116.4442,116.5033,8066.0
2023-06-22 13:05:00,118.2,118.34,118.18,118.3,5588.0,116.4737,116.6117,116.454,116.5723,5588.0
2023-06-22 13:10:00,118.3,118.3,118.26,118.26,5353.0,116.5723,116.5723,116.5329,116.5329,5353.0
2023-06-22 13:15:00,118.26,118.36,118.21,118.35,7181.0,116.5329,116.6314,116.4836,116.6216,7181.0
2023-06-22 13:20:00,118.36,118.36,118.24,118.33,5053.0,116.6314,116.6314,116.5132,116.6019,5053.0
2023-06-22 13:25:00,118.32,118.39,118.3,118.3,6740.0,116.592,116.661,116.5723,116.5723,6740.0
2023-06-22 13:30:00,118.32,118.34,118.22,118.22,5745.0,116.592,116.6117,116.4935,116.4935,5745.0
2023-06-22 13:35:00,118.17,118.28,118.13,118.28,10453.0,116.4442,116.5526,116.4048,116.5526,10453.0
2023-06-22 13:40:00,118.28,118.33,118.27,118.33,5489.0,116.5526,116.6019,116.5427,116.6019,5489.0
2023-06-22 13:45:00,118.34,118.34,118.3,118.31,5669.0,116.6117,116.6117,116.5723,116.5821,5669.0
2023-06-22 13:50:00,118.3,118.32,118.21,118.24,9223.0,116.5723,116.592,116.4836,116.5132,9223.0
2023-06-22 13:55:00,118.25,118.29,118.22,118.26,4046.0,116.523,116.5624,116.4935,116.5329,4046.0
2023-06-22 14:00:00,118.23,118.26,118.18,118.23,4184.0,116.5033,116.5329,116.454,116.5033,4184.0
2023-06-22 14:05:00,118.21,118.28,118.19,118.19,3889.0,116.4836,116.5526,116.4639,116.4639,3889.0
2023-06-22 14:10:00,118.18,118.22,118.14,118.16,3703.0,116.454,116.4935,116.4146,116.4343,3703.0
2023-06-22 14:15:00,118.17,118.17,118.06,118.06,3122.0,116.4442,116.4442,116.3358,116.3358,3122.0
2023-06-22 14:20:00,118.08,118.18,118.08,118.18,5645.0,116.3555,116.454,116.3555,116.454,5645.0
2023-06-22 14:25:00,118.19,118.45,118.18,118.44,7916.0,116.4639,116.7201,116.454,116.7102,7916.0
2023-06-22 14:30:00,118.47,118.54,118.42,118.47,5608.0,116.7398,116.8088,116.6905,116.7398,5608.0
2023-06-22 14:35:00,118.49,118.5,118.45,118.48,4937.0,116.7595,116.7694,116.7201,116.7497,4937.0
2023-06-22 14:40:00,118.47,118.47,118.35,118.4,6135.0,116.7398,116.7398,116.6216,116.6708,6135.0
2023-06-22 14:45:00,118.43,118.43,118.34,118.39,4793.0,116.7004,116.7004,116.6117,116.661,4793.0
2023-06-22 14:50:00,118.38,118.4,118.31,118.36,4855.0,116.6511,116.6708,116.5821,116.6314,4855.0
2023-06-22 14:55:00,118.35,118.43,118.33,118.41,14326.0,116.6216,116.7004,116.6019,116.6807,14326.0
2023-06-22 15:00:00,118.43,118.45,118.33,118.34,2949.0,116.7004,116.7201,116.6019,116.6117,2949.0
2023-06-22 15:05:00,118.33,118.35,118.27,118.27,6331.0,116.6019,116.6216,116.5427,116.5427,6331.0
2023-06-22 15:10:00,118.25,118.4,118.24,118.38,5994.0,116.523,116.6708,116.5132,116.6511,5994.0
2023-06-22 15:15:00,118.38,118.4,118.29,118.33,10813.0,116.6511,116.6708,116.5624,116.6019,10813.0
2023-06-22 15:20:00,118.33,118.33,118.16,118.21,7888.0,116.6019,116.6019,116.4343,116.4836,7888.0
2023-06-22 15:25:00,118.21,118.27,118.11,118.11,8531.0,116.4836,116.5427,116.3851,116.3851,8531.0
2023-06-22 15:30:00,118.09,118.09,117.98,118.09,66872.0,116.3654,116.3654,116.257,116.3654,66872.0
2023-06-22 15:35:00,118.09,118.28,118.08,118.28,14574.0,116.3654,116.5526,116.3555,116.5526,14574.0
2023-06-22 15:40:00,118.29,118.29,118.23,118.27,10289.0,116.5624,116.5624,116.5033,116.5427,10289.0
2023-06-22 15:45:00,118.28,118.31,118.22,118.3,17792.0,116.5526,116.5821,116.4935,116.5723,17792.0
2023-06-22 15:50:00,118.31,118.42,118.26,118.42,48602.0,116.5821,116.6905,116.5329,116.6905,48602.0
2023-06-22 15:55:00,118.43,118.77,118.35,118.67,170500.0,116.7004,117.0354,116.6216,116.9369,170500.0
2023-06-23 09:30:00,117.76,118.1,117.58,117.84,29805.0,116.0402,116.3752,115.8628,116.119,29805.0
2023-06-23 09:35:00,117.87,118.16,117.77,117.98,11277.0,116.1486,116.4343,116.05,116.257,11277.0
2023-06-23 09:40:00,117.98,118.69,117.98,118.62,13368.0,116.257,116.9566,116.257,116.8876,13368.0
2023-06-23 09:45:00,118.69,118.98,118.66,118.98,7467.0,116.9566,117.2424,116.927,117.2424,7467.0
2023-06-23 09:50:00,118.92,119.2,118.92,119.05,13515.0,117.1832,117.4591,117.1832,117.3113,13515.0
2023-06-23 09:55:00,119.04,119.2,118.89,119.12,9367.0,117.3015,117.4591,117.1537,117.3803,9367.0
2023-06-23 10:00:00,119.11,119.25,118.83,118.96,22052.0,117.3705,117.5084,117.0945,117.2226,22052.0
2023-06-23 10:05:00,118.93,119.05,118.74,118.8,11165.0,117.1931,117.3113,117.0059,117.065,11165.0
2023-06-23 10:10:00,118.81,118.86,118.73,118.85,14643.0,117.0748,117.1241,116.996,117.1143,14643.0
2023-06-23 10:15:00,118.89,118.94,118.73,118.83,6795.0,117.1537,117.2029,116.996,117.0945,6795.0
2023-06-23 10:20:00,118.83,118.91,118.64,118.9,11221.0,117.0945,117.1734,116.9073,117.1635,11221.0
2023-06-23 10:25:00,118.88,118.88,118.57,118.62,8143.0,117.1438,117.1438,116.8383,116.8876,8143.0
2023-06-23 10:30:00,118.68,118.92,118.59,118.86,9620.0,116.9467,117.1832,116.8581,117.1241,9620.0
2023-06-23 10:35:00,118.87,118.87,118.65,118.81,12614.0,117.134,117.134,116.9172,117.0748,12614.0
2023-06-23 10:40:00,118.82,118.83,118.6,118.7,12919.0,117.0847,117.0945,116.8679,116.9664,12919.0
2023-06-23 10:45:00,118.69,118.81,118.59,118.68,19715.0,116.9566,117.0748,116.8581,116.9467,19715.0
2023-06-23 10:50:00,118.62,118.7,118.53,118.6,13587.0,116.8876,116.9664,116.7989,116.8679,13587.0
2023-06-23 10:55:00,118.62,118.62,118.35,118.49,7226.0,116.8876,116.8876,116.6216,116.7595,7226.0
2023-06-23 11:00:00,118.43,118.52,118.37,118.45,4014.0,116.7004,116.7891,116.6413,116.7201,4014.0
2023-06-23 11:05:00,118.46,118.47,118.37,118.37,4039.0,116.73,116.7398,116.6413,116.6413,4039.0
2023-06-23 11:10:00,118.41,118.51,118.41,118.46,5988.0,116.6807,116.7792,116.6807,116.73,5988.0
2023-06-23 11:15:00,118.48,118.58,118.44,118.51,11006.0,116.7497,116.8482,116.7102,116.7792,11006.0
2023-06-23 11:20:00,118.51,118.54,118.44,118.49,11915.0,116.7792,116.8088,116.7102,116.7595,11915.0
2023-06-23 11:25:00,118.44,118.61,118.39,118.61,7961.0,116.7102,116.8778,116.661,116.8778,7961.0
2023-06-23 11:30:00,118.61,118.68,118.56,118.61,6484.0,116.8778,116.9467,116.8285,116.8778,6484.0
2023-06-23 11:35:00,118.61,118.75,118.6,118.62,4559.0,116.8778,117.0157,116.8679,116.8876,4559.0
2023-06-23 11:40:00,118.71,118.74,118.65,118.72,6001.0,116.9763,117.0059,116.9172,116.9862,6001.0
2023-06-23 11:45:00,118.72,118.73,118.58,118.69,5797.0,116.9862,116.996,116.8482,116.9566,5797.0
2023-06-23 11:50:00,118.66,118.73,118.6,118.73,6103.0,116.927,116.996,116.8679,116.996,6103.0
2023-06-23 11:55:00,118.73,118.79,118.69,118.79,5005.0,116.996,117.0551,116.9566,117.0551,5005.0
2023-06-23 12:00:00,118.8,118.89,118.75,118.86,6446.0,117.065,117.1537,117.0157,117.1241,6446.0
2023-06-23 12:05:00,118.86,118.92,118.84,118.88,3495.0,117.1241,117.1832,117.1044,117.1438,3495.0
2023-06-23 12:10:00,118.9,118.91,118.69,118.73,6230.0,117.1635,117.1734,116.9566,116.996,6230.0
2023-06-23 12:15:00,118.73,118.83,118.72,118.76,4826.0,116.996,117.0945,116.9862,117.0256,4826.0
2023-06-23 12:20:00,118.76,118.82,118.7,118.75,5415.0,117.0256,117.0847,116.9664,117.0157,5415.0
2023-06-23 12:25:00,118.77,118.78,118.71,118.73,2842.0,117.0354,117.0453,116.9763,116.996,2842.0
2023-06-23 12:30:00,118.79,118.79,118.67,118.67,3806.0,117.0551,117.0551,116.9369,116.9369,3806.0
2023-06-23 12:35:00,118.66,118.71,118.63,118.67,4754.0,116.927,116.9763,116.8975,116.9369,4754.0
2023-06-23 12:40:00,118.67,118.73,118.64,118.71,3600.0,116.9369,116.996,116.9073,116.9763,3600.0
2023-06-23 12:45:00,118.71,118.83,118.71,118.83,4957.0,116.9763,117.0945,116.9763,117.0945,4957.0
2023-06-23 12:50:00,118.82,118.89,118.81,118.89,4020.0,117.0847,117.1537,117.0748,117.1537,4020.0
2023-06-23 12:55:00,118.89,119.03,118.88,118.99,7460.0,117.1537,117.2916,117.1438,117.2522,7460.0
2023-06-23 13:00:00,119.0,119.15,118.99,119.06,10917.0,117.2621,117.4099,117.2522,117.3212,10917.0
2023-06-23 13:05:00,119.08,119.11,118.91,119.1,14598.0,117.3409,117.3705,117.1734,117.3606,14598.0
2023-06-23 13:10:00,119.1,119.2,119.07,119.2,6102.0,117.3606,117.4591,117.331,117.4591,6102.0
2023-06-23 13:15:00,119.22,119.23,119.18,119.22,3919.0,117.4789,117.4887,117.4394,117.4789,3919.0
2023-06-23 13:20:00,119.22,119.22,119.07,119.09,7852.0,117.4789,117.4789,117.331,117.3508,7852.0
2023-06-23 13:25:00,119.08,119.09,118.98,119.03,15514.0,117.3409,117.3508,117.2424,117.2916,15514.0
2023-06-23 13:30:00,119.04,119.11,119.03,119.11,3332.0,117.3015,117.3705,117.2916,117.3705,3332.0
2023-06-23 13:35:00,119.1,119.16,119.05,119.05,5172.0,117.3606,117.4197,117.3113,117.3113,5172.0
2023-06-23 13:40:00,119.05,119.08,118.95,118.97,6693.0,117.3113,117.3409,117.2128,117.2325,6693.0
2023-06-23 13:45:00,118.99,119.02,118.95,118.99,6464.0,117.2522,117.2818,117.2128,117.2522,6464.0
2023-06-23 13:50:00,119.01,119.05,118.97,119.03,6576.0,117.2719,117.3113,117.2325,117.2916,6576.0
2023-06-23 13:55:00,119.03,119.04,118.92,118.93,1977.0,117.2916,117.3015,117.1832,117.1931,1977.0
2023-06-23 14:00:00,118.93,118.93,118.83,118.83,4231.0,117.1931,117.1931,117.0945,117.0945,4231.0
2023-06-23 14:05:00,118.82,118.84,118.75,118.78,4651.0,117.0847,117.1044,117.0157,117.0453,4651.0
2023-06-23 14:10:00,118.77,118.87,118.73,118.87,9777.0,117.0354,117.134,116.996,117.134,9777.0
2023-06-23 14:15:00,118.86,118.89,118.82,118.89,5387.0,117.1241,117.1537,117.0847,117.1537,5387.0
2023-06-23 14:20:00,118.88,119.01,118.88,118.97,7865.0,117.1438,117.2719,117.1438,117.2325,7865.0
2023-06-23 14:25:00,119.0,119.11,118.95,118.97,25476.0,117.2621,117.3705,117.2128,117.2325,25476.0
2023-06-23 14:30:00,118.97,118.97,118.84,118.9,14222.0,117.2325,117.2325,117.1044,117.1635,14222.0
2023-06-23 14:35:00,118.9,118.98,118.87,118.89,13506.0,117.1635,117.2424,117.134,117.1537,13506.0
2023-06-23 14:40:00,118.91,119.1,118.88,119.06,14502.0,117.1734,117.3606,117.1438,117.3212,14502.0
2023-06-23 14:45:00,119.06,119.14,118.99,119.11,13991.0,117.3212,117.4,117.2522,117.3705,13991.0
2023-06-23 14:50:00,119.1,119.23,119.08,119.13,8474.0,117.3606,117.4887,117.3409,117.3902,8474.0
2023-06-23 14:55:00,119.09,119.21,119.08,119.18,8810.0,117.3508,117.469,117.3409,117.4394,8810.0
2023-06-23 15:00:00,119.17,119.22,119.1,119.17,15885.0,117.4296,117.4789,117.3606,117.4296,15885.0
2023-06-23 15:05:00,119.17,119.3,119.15,119.29,10185.0,117.4296,117.5577,117.4099,117.5478,10185.0
2023-06-23 15:10:00,119.28,119.31,119.23,119.25,15387.0,117.538,117.5675,117.4887,117.5084,15387.0
2023-06-23 15:15:00,119.24,119.45,119.22,119.43,17555.0,117.4986,117.7055,117.4789,117.6858,17555.0
2023-06-23 15:20:00,119.43,119.43,119.26,119.3,11224.0,117.6858,117.6858,117.5183,117.5577,11224.0
2023-06-23 15:25:00,119.31,119.36,119.26,119.28,13803.0,117.5675,117.6168,117.5183,117.538,13803.0
2023-06-23 15:30:00,119.3,119.4,119.25,119.39,15608.0,117.5577,117.6562,117.5084,117.6464,15608.0
2023-06-23 15:35:00,119.4,119.54,119.4,119.48,16745.0,117.6562,117.7942,117.6562,117.7351,16745.0
2023-06-23 15:40:00,119.48,119.58,119.39,119.56,19655.0,117.7351,117.8336,117.6464,117.8139,19655.0
2023-06-23 15:45:00,119.57,119.62,119.49,119.57,41149.0,117.8237,117.873,117.7449,117.8237,41149.0
2023-06-23 15:50:00,119.56,119.71,119.22,119.52,121631.0,117.8139,117.9617,117.4789,117.7745,121631.0
2023-06-23 15:55:00,119.47,119.63,119.34,119.43,96393.0,117.7252,117.8829,117.5971,117.6858,96393.0
2023-06-26 09:30:00,118.96,119.24,118.51,118.54,25158.0,117.2226,117.4986,116.7792,116.8088,25158.0
2023-06-26 09:35:00,118.57,119.18,118.56,118.92,9868.0,116.8383,117.4394,116.8285,117.1832,9868.0
2023-06-26 09:40:00,118.92,119.02,118.76,119.02,6811.0,117.1832,117.2818,117.0256,117.2818,6811.0
2023-06-26 09:45:00,119.02,119.02,118.42,118.56,8099.0,117.2818,117.2818,116.6905,116.8285,8099.0
2023-06-26 09:50:00,118.59,118.74,118.1,118.1,10413.0,116.8581,117.0059,116.3752,116.3752,10413.0
2023-06-26 09:55:00,118.04,118.16,117.6,117.6,13473.0,116.3161,116.4343,115.8825,115.8825,13473.0
2023-06-26 10:00:00,117.54,118.01,117.34,117.98,16352.0,115.8234,116.2865,115.6263,116.257,16352.0
2023-06-26 10:05:00,118.04,118.27,118.04,118.12,9050.0,116.3161,116.5427,116.3161,116.3949,9050.0
2023-06-26 10:10:00,118.12,118.2,117.98,118.2,12647.0,116.3949,116.4737,116.257,116.4737,12647.0
2023-06-26 10:15:00,118.2,118.24,118.08,118.12,6333.0,116.4737,116.5132,116.3555,116.3949,6333.0
2023-06-26 10:20:00,118.11,118.35,118.09,118.32,7368.0,116.3851,116.6216,116.3654,116.592,7368.0
2023-06-26 10:25:00,118.33,118.5,118.27,118.47,7970.0,116.6019,116.7694,116.5427,116.7398,7970.0
2023-06-26 10:30:00,118.47,118.66,118.4,118.63,7254.0,116.7398,116.927,116.6708,116.8975,7254.0
2023-06-26 10:35:00,118.62,118.65,118.53,118.58,7082.0,116.8876,116.9172,116.7989,116.8482,7082.0
2023-06-26 10:40:00,118.58,119.0,118.49,118.94,5030.0,116.8482,117.2621,116.7595,117.2029,5030.0
2023-06-26 10:45:00,118.94,119.15,118.87,119.14,6994.0,117.2029,117.4099,117.134,117.4,6994.0
2023-06-26 10:50:00,119.1,119.16,119.01,119.14,5885.0,117.3606,117.4197,117.2719,117.4,5885.0
2023-06-26 10:55:00,119.14,119.31,119.11,119.24,6582.0,117.4,117.5675,117.3705,117.4986,6582.0
2023-06-26 11:00:00,119.28,119.34,119.27,119.31,3169.0,117.538,117.5971,117.5281,117.5675,3169.0
2023-06-26 11:05:00,119.31,119.31,119.15,119.22,5619.0,117.5675,117.5675,117.4099,117.4789,5619.0
2023-06-26 11:10:00,119.25,119.35,119.25,119.34,4440.0,117.5084,117.607,117.5084,117.5971,4440.0
2023-06-26 11:15:00,119.37,119.44,119.37,119.39,8148.0,117.6267,117.6956,117.6267,117.6464,8148.0
2023-06-26 11:20:00,119.39,119.49,119.27,119.46,5148.0,117.6464,117.7449,117.5281,117.7153,5148.0
2023-06-26 11:25:00,119.47,119.6,119.46,119.52,5241.0,117.7252,117.8533,117.7153,117.7745,5241.0
2023-06-26 11:30:00,119.54,119.64,119.54,119.59,5540.0,117.7942,117.8927,117.7942,117.8434,5540.0
2023-06-26 11:35:00,119.58,119.58,119.47,119.48,2776.0,117.8336,117.8336,117.7252,117.7351,2776.0
2023-06-26 11:40:00,119.51,119.61,119.46,119.49,4117.0,117.7646,117.8632,117.7153,117.7449,4117.0
2023-06-26 11:45:00,119.53,119.65,119.53,119.61,4966.0,117.7843,117.9026,117.7843,117.8632,4966.0
2023-06-26 11:50:00,119.64,119.73,119.62,119.71,9153.0,117.8927,117.9814,117.873,117.9617,9153.0
2023-06-26 11:55:00,119.72,119.76,119.63,119.66,7339.0,117.9716,118.011,117.8829,117.9124,7339.0
2023-06-26 12:00:00,119.66,119.72,119.6,119.69,5160.0,117.9124,117.9716,117.8533,117.942,5160.0
2023-06-26 12:05:00,119.64,119.64,119.53,119.59,3348.0,117.8927,117.8927,117.7843,117.8434,3348.0
2023-06-26 12:10:00,119.57,119.59,119.52,119.58,4215.0,117.8237,117.8434,117.7745,117.8336,4215.0
2023-06-26 12:15:00,119.59,119.68,119.58,119.62,6090.0,117.8434,117.9321,117.8336,117.873,6090.0
2023-06-26 12:20:00,119.61,119.74,119.57,119.69,6293.0,117.8632,117.9913,117.8237,117.942,6293.0
2023-06-26 12:25:00,119.69,119.72,119.62,119.64,4996.0,117.942,117.9716,117.873,117.8927,4996.0
2023-06-26 12:30:00,119.65,119.66,119.55,119.55,3974.0,117.9026,117.9124,117.804,117.804,3974.0
2023-06-26 12:35:00,119.57,119.65,119.48,119.55,8717.0,117.8237,117.9026,117.7351,117.804,8717.0
2023-06-26 12:40:00,119.55,119.55,119.42,119.55,5019.0,117.804,117.804,117.6759,117.804,5019.0
2023-06-26 12:45:00,119.55,119.68,119.55,119.65,5496.0,117.804,117.9321,117.804,117.9026,5496.0
2023-06-26 12:50:00,119.64,119.8,119.64,119.76,7423.0,117.8927,118.0504,117.8927,118.011,7423.0
2023-06-26 12:55:00,119.76,119.77,119.71,119.75,7090.0,118.011,118.0208,117.9617,118.0011,7090.0
2023-06-26 13:00:00,119.75,119.75,119.59,119.59,4517.0,118.0011,118.0011,117.8434,117.8434,4517.0
2023-06-26 13:05:00,119.57,119.58,119.51,119.51,1480.0,117.8237,117.8336,117.7646,117.7646,1480.0
2023-06-26 13:10:00,119.5,119.62,119.5,119.59,6706.0,117.7548,117.873,117.7548,117.8434,6706.0
2023-06-26 13:15:00,119.61,119.68,119.6,119.66,2662.0,117.8632,117.9321,117.8533,117.9124,2662.0
2023-06-26 13:20:00,119.68,119.71,119.58,119.66,4553.0,117.9321,117.9617,117.8336,117.9124,4553.0
2023-06-26 13:25:00,119.59,119.59,119.46,119.55,3504.0,117.8434,117.8434,117.7153,117.804,3504.0
2023-06-26 13:30:00,119.54,119.64,119.49,119.62,5874.0,117.7942,117.8927,117.7449,117.873,5874.0
2023-06-26 13:35:00,119.61,119.62,119.54,119.62,5098.0,117.8632,117.873,117.7942,117.873,5098.0
2023-06-26 13:40:00,119.62,119.69,119.59,119.59,4590.0,117.873,117.942,117.8434,117.8434,4590.0
2023-06-26 13:45:00,119.6,119.67,119.6,119.62,4888.0,117.8533,117.9223,117.8533,117.873,4888.0
2023-06-26 13:50:00,119.61,119.61,119.48,119.49,2915.0,117.8632,117.8632,117.7351,117.7449,2915.0
2023-06-26 13:55:00,119.44,119.44,119.26,119.26,5300.0,117.6956,117.6956,117.5183,117.5183,5300.0
2023-06-26 14:00:00,119.24,119.25,119.18,119.21,6152.0,117.4986,117.5084,117.4394,117.469,6152.0
2023-06-26 14:05:00,119.2,119.2,118.83,118.83,3464.0,117.4591,117.4591,117.0945,117.0945,3464.0
2023-06-26 14:10:00,118.83,118.85,118.74,118.79,9130.0,117.0945,117.1143,117.0059,117.0551,9130.0
2023-06-26 14:15:00,118.8,118.85,118.78,118.84,3309.0,117.065,117.1143,117.0453,117.1044,3309.0
2023-06-26 14:20:00,118.84,118.93,118.79,118.84,6039.0,117.1044,117.1931,117.0551,117.1044,6039.0
2023-06-26 14:25:00,118.84,118.86,118.72,118.81,7179.0,117.1044,117.1241,116.9862,117.0748,7179.0
2023-06-26 14:30:00,118.8,118.94,118.8,118.94,3274.0,117.065,117.2029,117.065,117.2029,3274.0
2023-06-26 14:35:00,118.94,118.96,118.9,118.94,2300.0,117.2029,117.2226,117.1635,117.2029,2300.0
2023-06-26 14:40:00,118.94,118.94,118.84,118.91,5585.0,117.2029,117.2029,117.1044,117.1734,5585.0
2023-06-26 14:45:00,118.91,118.99,118.91,118.95,3456.0,117.1734,117.2522,117.1734,117.2128,3456.0
2023-06-26 14:50:00,118.95,118.97,118.84,118.84,5640.0,117.2128,117.2325,117.1044,117.1044,5640.0
2023-06-26 14:55:00,118.83,118.89,118.73,118.84,7299.0,117.0945,117.1537,116.996,117.1044,7299.0
2023-06-26 15:00:00,118.85,118.88,118.84,118.85,4451.0,117.1143,117.1438,117.1044,117.1143,4451.0
2023-06-26 15:05:00,118.85,118.95,118.85,118.95,6052.0,117.1143,117.2128,117.1143,117.2128,6052.0
2023-06-26 15:10:00,118.96,118.97,118.91,118.93,6255.0,117.2226,117.2325,117.1734,117.1931,6255.0
2023-06-26 15:15:00,118.93,118.99,118.87,118.98,10710.0,117.1931,117.2522,117.134,117.2424,10710.0
2023-06-26 15:20:00,118.98,118.98,118.82,118.83,10522.0,117.2424,117.2424,117.0847,117.0945,10522.0
2023-06-26 15:25:00,118.83,118.86,118.73,118.74,15642.0,117.0945,117.1241,116.996,117.0059,15642.0
2023-06-26 15:30:00,118.71,118.86,118.6,118.86,26516.0,116.9763,117.1241,116.8679,117.1241,26516.0
2023-06-26 15:35:00,118.86,118.98,118.84,118.97,13714.0,117.1241,117.2424,117.1044,117.2325,13714.0
2023-06-26 15:40:00,118.97,118.97,118.86,118.88,14911.0,117.2325,117.2325,117.1241,117.1438,14911.0
2023-06-26 15:45:00,118.85,118.86,118.46,118.63,18734.0,117.1143,117.1241,116.73,116.8975,18734.0
2023-06-26 15:50:00,118.6,118.6,118.43,118.55,32564.0,116.8679,116.8679,116.7004,116.8186,32564.0
2023-06-26 15:55:00,118.57,118.62,118.36,118.41,85267.0,116.8383,116.8876,116.6314,116.6807,85267.0
2023-06-27 09:30:00,118.47,118.96,117.74,117.79,19533.0,116.7398,117.2226,116.0205,116.0697,19533.0
2023-06-27 09:35:00,117.91,117.92,117.55,117.74,9955.0,116.188,116.1978,115.8332,116.0205,9955.0
2023-06-27 09:40:00,117.8,117.81,116.91,117.39,11961.0,116.0796,116.0894,115.2026,115.6756,11961.0
2023-06-27 09:45:00,117.25,117.25,116.73,116.97,7111.0,115.5376,115.5376,115.0252,115.2617,7111.0
2023-06-27 09:50:00,116.98,117.31,116.9,117.12,14540.0,115.2716,115.5967,115.1927,115.4095,14540.0
2023-06-27 09:55:00,117.12,117.39,117.05,117.18,10880.0,115.4095,115.6756,115.3405,115.4686,10880.0
2023-06-27 10:00:00,117.09,117.2,116.79,117.18,10381.0,115.38,115.4884,115.0843,115.4686,10381.0
2023-06-27 10:05:00,117.18,117.29,117.08,117.29,8131.0,115.4686,115.577,115.3701,115.577,8131.0
2023-06-27 10:10:00,117.29,117.62,117.24,117.52,23844.0,115.577,115.9022,115.5278,115.8037,23844.0
2023-06-27 10:15:00,117.54,117.83,117.48,117.53,36445.0,115.8234,116.1092,115.7643,115.8135,36445.0
2023-06-27 10:20:00,117.52,117.64,117.27,117.35,19853.0,115.8037,115.9219,115.5573,115.6362,19853.0
2023-06-27 10:25:00,117.34,117.43,117.31,117.4,25357.0,115.6263,115.715,115.5967,115.6854,25357.0
2023-06-27 10:30:00,117.4,117.7,117.35,117.67,15674.0,115.6854,115.9811,115.6362,115.9515,15674.0
2023-06-27 10:35:00,117.7,117.79,117.62,117.75,30017.0,115.9811,116.0697,115.9022,116.0303,30017.0
2023-06-27 10:40:00,117.78,117.9,117.73,117.87,7807.0,116.0599,116.1781,116.0106,116.1486,7807.0
2023-06-27 10:45:00,117.89,118.07,117.76,117.9,116992.0,116.1683,116.3456,116.0402,116.1781,116992.0
2023-06-27 10:50:00,117.85,118.02,117.77,117.97,13962.0,116.1289,116.2964,116.05,116.2471,13962.0
2023-06-27 10:55:00,117.95,118.03,117.88,117.98,43438.0,116.2274,116.3062,116.1584,116.257,43438.0
2023-06-27 11:00:00,118.01,118.07,117.84,117.94,87114.0,116.2865,116.3456,116.119,116.2175,87114.0
2023-06-27 11:05:00,117.98,118.04,117.92,118.0,4391.0,116.257,116.3161,116.1978,116.2767,4391.0
2023-06-27 11:10:00,117.99,118.07,117.87,118.05,13493.0,116.2668,116.3456,116.1486,116.3259,13493.0
2023-06-27 11:15:00,118.01,118.03,117.91,117.97,8322.0,116.2865,116.3062,116.188,116.2471,8322.0
2023-06-27 11:20:00,117.96,118.0,117.84,117.94,12241.0,116.2373,116.2767,116.119,116.2175,12241.0
2023-06-27 11:25:00,117.94,118.08,117.9,118.01,16411.0,116.2175,116.3555,116.1781,116.2865,16411.0
2023-06-27 11:30:00,118.03,118.13,118.0,118.02,18412.0,116.3062,116.4048,116.2767,116.2964,18412.0
2023-06-27 11:35:00,118.01,118.01,117.83,117.92,7925.0,116.2865,116.2865,116.1092,116.1978,7925.0
2023-06-27 11:40:00,117.92,117.98,117.86,117.95,10497.0,116.1978,116.257,116.1387,116.2274,10497.0
2023-06-27 11:45:00,117.95,118.02,117.92,118.01,6391.0,116.2274,116.2964,116.1978,116.2865,6391.0
2023-06-27 11:50:00,118.0,118.05,117.98,118.0,7451.0,116.2767,116.3259,116.257,116.2767,7451.0
2023-06-27 11:55:00,118.0,118.03,117.98,117.99,6569.0,116.2767,116.3062,116.257,116.2668,6569.0
2023-06-27 12:00:00,117.98,118.01,117.76,117.77,8067.0,116.257,116.2865,116.0402,116.05,8067.0
2023-06-27 12:05:00,117.76,117.78,117.67,117.76,14286.0,116.0402,116.0599,115.9515,116.0402,14286.0
2023-06-27 12:10:00,117.74,117.86,117.72,117.86,22049.0,116.0205,116.1387,116.0008,116.1387,22049.0
2023-06-27 12:15:00,117.85,117.95,117.84,117.95,29121.0,116.1289,116.2274,116.119,116.2274,29121.0
2023-06-27 12:20:00,117.94,118.11,117.91,118.11,7166.0,116.2175,116.3851,116.188,116.3851,7166.0
2023-06-27 12:25:00,118.12,118.16,118.1,118.11,4566.0,116.3949,116.4343,116.3752,116.3851,4566.0
2023-06-27 12:30:00,118.13,118.15,118.1,118.12,3197.0,116.4048,116.4245,116.3752,116.3949,3197.0
2023-06-27 12:35:00,118.12,118.29,118.1,118.29,9437.0,116.3949,116.5624,116.3752,116.5624,9437.0
2023-06-27 12:40:00,118.28,118.29,118.15,118.21,10165.0,116.5526,116.5624,116.4245,116.4836,10165.0
2023-06-27 12:45:00,118.21,118.22,118.06,118.17,22988.0,116.4836,116.4935,116.3358,116.4442,22988.0
2023-06-27 12:50:00,118.14,118.15,117.94,117.94,46885.0,116.4146,116.4245,116.2175,116.2175,46885.0
2023-06-27 12:55:00,117.94,118.04,117.89,117.99,11153.0,116.2175,116.3161,116.1683,116.2668,11153.0
2023-06-27 13:00:00,118.0,118.05,117.99,118.05,3602.0,116.2767,116.3259,116.2668,116.3259,3602.0
2023-06-27 13:05:00,118.05,118.05,117.98,118.0,4879.0,116.3259,116.3259,116.257,116.2767,4879.0
2023-06-27 13:10:00,118.0,118.02,117.93,118.02,8310.0,116.2767,116.2964,116.2077,116.2964,8310.0
2023-06-27 13:15:00,118.0,118.13,118.0,118.12,8154.0,116.2767,116.4048,116.2767,116.3949,8154.0
2023-06-27 13:20:00,118.13,118.32,118.13,118.3,5345.0,116.4048,116.592,116.4048,116.5723,5345.0
2023-06-27 13:25:00,118.27,118.32,118.24,118.3,4423.0,116.5427,116.592,116.5132,116.5723,4423.0
2023-06-27 13:30:00,118.32,118.34,118.16,118.16,62471.0,116.592,116.6117,116.4343,116.4343,62471.0
2023-06-27 13:35:00,118.14,118.14,117.67,117.69,23757.0,116.4146,116.4146,115.9515,115.9712,23757.0
2023-06-27 13:40:00,117.7,117.74,117.32,117.34,26734.0,115.9811,116.0205,115.6066,115.6263,26734.0
2023-06-27 13:45:00,117.33,117.33,117.0,117.15,87575.0,115.6165,115.6165,115.2913,115.4391,87575.0
2023-06-27 13:50:00,117.14,117.15,116.86,116.95,19969.0,115.4292,115.4391,115.1533,115.242,19969.0
2023-06-27 13:55:00,116.96,117.14,116.93,117.14,15304.0,115.2519,115.4292,115.2223,115.4292,15304.0
2023-06-27 14:00:00,117.14,117.17,116.9,117.17,7203.0,115.4292,115.4588,115.1927,115.4588,7203.0
2023-06-27 14:05:00,117.18,117.48,117.16,117.46,12312.0,115.4686,115.7643,115.4489,115.7446,12312.0
2023-06-27 14:10:00,117.51,117.56,117.4,117.44,8235.0,115.7938,115.8431,115.6854,115.7248,8235.0
2023-06-27 14:15:00,117.43,117.47,117.28,117.33,12820.0,115.715,115.7544,115.5672,115.6165,12820.0
2023-06-27 14:20:00,117.34,117.4,117.3,117.38,9558.0,115.6263,115.6854,115.5869,115.6657,9558.0
2023-06-27 14:25:00,117.38,117.38,117.26,117.32,8170.0,115.6657,115.6657,115.5475,115.6066,8170.0
2023-06-27 14:30:00,117.36,117.37,117.3,117.3,9034.0,115.646,115.6559,115.5869,115.5869,9034.0
2023-06-27 14:35:00,117.3,117.36,117.26,117.34,7876.0,115.5869,115.646,115.5475,115.6263,7876.0
2023-06-27 14:40:00,117.35,117.35,117.22,117.28,9463.0,115.6362,115.6362,115.5081,115.5672,9463.0
2023-06-27 14:45:00,117.23,117.23,117.05,117.17,14138.0,115.5179,115.5179,115.3405,115.4588,14138.0
2023-06-27 14:50:00,117.17,117.31,117.15,117.23,9686.0,115.4588,115.5967,115.4391,115.5179,9686.0
2023-06-27 14:55:00,117.22,117.27,117.13,117.18,8869.0,115.5081,115.5573,115.4194,115.4686,8869.0
2023-06-27 15:00:00,117.19,117.29,117.14,117.24,11307.0,115.4785,115.577,115.4292,115.5278,11307.0
2023-06-27 15:05:00,117.26,117.42,117.26,117.38,10017.0,115.5475,115.7051,115.5475,115.6657,10017.0
2023-06-27 15:10:00,117.41,117.42,117.33,117.4,8541.0,115.6953,115.7051,115.6165,115.6854,8541.0
2023-06-27 15:15:00,117.4,117.42,117.22,117.23,8440.0,115.6854,115.7051,115.5081,115.5179,8440.0
2023-06-27 15:20:00,117.26,117.28,117.16,117.21,10118.0,115.5475,115.5672,115.4489,115.4982,10118.0
2023-06-27 15:25:00,117.21,117.35,117.21,117.35,14197.0,115.4982,115.6362,115.4982,115.6362,14197.0
2023-06-27 15:30:00,117.36,117.36,117.18,117.22,17347.0,115.646,115.646,115.4686,115.5081,17347.0
2023-06-27 15:35:00,117.21,117.22,117.11,117.13,12571.0,115.4982,115.5081,115.3997,115.4194,12571.0
2023-06-27 15:40:00,117.14,117.21,117.06,117.14,18402.0,115.4292,115.4982,115.3504,115.4292,18402.0
2023-06-27 15:45:00,117.12,117.24,117.11,117.17,24526.0,115.4095,115.5278,115.3997,115.4588,24526.0
2023-06-27 15:50:00,117.13,117.15,117.0,117.06,43298.0,115.4194,115.4391,115.2913,115.3504,43298.0
2023-06-27 15:55:00,117.06,117.1,116.93,116.99,118319.0,115.3504,115.3898,115.2223,115.2814,118319.0
2023-06-28 09:30:00,116.7,116.79,115.84,115.84,58638.0,114.9957,115.0843,114.1482,114.1482,58638.0
2023-06-28 09:35:00,115.95,116.9,115.94,116.63,26609.0,114.2566,115.1927,114.2468,114.9267,26609.0
2023-06-28 09:40:00,116.7,116.93,116.63,116.73,17637.0,114.9957,115.2223,114.9267,115.0252,17637.0
2023-06-28 09:45:00,116.7,117.11,116.63,116.94,17283.0,114.9957,115.3997,114.9267,115.2322,17283.0
2023-06-28 09:50:00,116.89,117.07,116.86,117.03,9608.0,115.1829,115.3603,115.1533,115.3208,9608.0
2023-06-28 09:55:00,117.01,117.07,116.87,116.96,18762.0,115.3011,115.3603,115.1632,115.2519,18762.0
2023-06-28 10:00:00,116.94,116.95,116.78,116.94,16141.0,115.2322,115.242,115.0745,115.2322,16141.0
2023-06-28 10:05:00,116.94,117.1,116.82,116.91,49125.0,115.2322,115.3898,115.1139,115.2026,49125.0
2023-06-28 10:10:00,116.92,116.92,116.66,116.78,20604.0,115.2124,115.2124,114.9562,115.0745,20604.0
2023-06-28 10:15:00,116.76,116.85,116.67,116.83,12784.0,115.0548,115.1435,114.9661,115.1238,12784.0
2023-06-28 10:20:00,116.84,116.91,116.58,116.59,10992.0,115.1336,115.2026,114.8774,114.8873,10992.0
2023-06-28 10:25:00,116.63,116.65,116.38,116.46,9360.0,114.9267,114.9464,114.6803,114.7592,9360.0
2023-06-28 10:30:00,116.5,116.62,116.47,116.61,8259.0,114.7986,114.9168,114.769,114.907,8259.0
2023-06-28 10:35:00,116.6,116.61,116.21,116.22,12338.0,114.8971,114.907,114.5128,114.5227,12338.0
2023-06-28 10:40:00,116.22,116.29,116.16,116.21,18921.0,114.5227,114.5916,114.4635,114.5128,18921.0
2023-06-28 10:45:00,116.2,116.25,116.1,116.23,9076.0,114.503,114.5522,114.4044,114.5325,9076.0
2023-06-28 10:50:00,116.25,116.25,116.14,116.16,7507.0,114.5522,114.5522,114.4438,114.4635,7507.0
2023-06-28 10:55:00,116.17,116.17,115.73,115.78,15174.0,114.4734,114.4734,114.0398,114.0891,15174.0
2023-06-28 11:00:00,115.79,116.09,115.71,116.05,10798.0,114.0989,114.3946,114.0201,114.3551,10798.0
2023-06-28 11:05:00,116.07,116.19,116.03,116.07,8458.0,114.3749,114.4931,114.3354,114.3749,8458.0
2023-06-28 11:10:00,116.12,116.18,116.02,116.11,5177.0,114.4241,114.4833,114.3256,114.4143,5177.0
2023-06-28 11:15:00,116.19,116.3,116.14,116.28,8892.0,114.4931,114.6015,114.4438,114.5818,8892.0
2023-06-28 11:20:00,116.29,116.33,116.2,116.21,11379.0,114.5916,114.6311,114.503,114.5128,11379.0
2023-06-28 11:25:00,116.22,116.45,116.22,116.43,8746.0,114.5227,114.7493,114.5227,114.7296,8746.0
2023-06-28 11:30:00,116.43,116.5,116.29,116.35,7698.0,114.7296,114.7986,114.5916,114.6508,7698.0
2023-06-28 11:35:00,116.35,116.38,116.28,116.28,3879.0,114.6508,114.6803,114.5818,114.5818,3879.0
2023-06-28 11:40:00,116.28,116.32,116.2,116.2,4805.0,114.5818,114.6212,114.503,114.503,4805.0
2023-06-28 11:45:00,116.2,116.26,116.13,116.18,10602.0,114.503,114.5621,114.434,114.4833,10602.0
2023-06-28 11:50:00,116.17,116.21,116.05,116.05,6305.0,114.4734,114.5128,114.3551,114.3551,6305.0
2023-06-28 11:55:00,116.05,116.16,116.05,116.11,5450.0,114.3551,114.4635,114.3551,114.4143,5450.0
2023-06-28 12:00:00,116.11,116.13,116.03,116.08,9222.0,114.4143,114.434,114.3354,114.3847,9222.0
2023-06-28 12:05:00,116.08,116.2,116.07,116.17,14036.0,114.3847,114.503,114.3749,114.4734,14036.0
2023-06-28 12:10:00,116.18,116.33,116.08,116.32,34221.0,114.4833,114.6311,114.3847,114.6212,34221.0
2023-06-28 12:15:00,116.29,116.45,116.27,116.27,5948.0,114.5916,114.7493,114.5719,114.5719,5948.0
2023-06-28 12:20:00,116.26,116.47,116.24,116.47,11091.0,114.5621,114.769,114.5424,114.769,11091.0
2023-06-28 12:25:00,116.47,116.47,116.36,116.37,4227.0,114.769,114.769,114.6606,114.6705,4227.0
2023-06-28 12:30:00,116.41,116.55,116.41,116.52,12787.0,114.7099,114.8478,114.7099,114.8183,12787.0
2023-06-28 12:35:00,116.52,116.54,116.49,116.5,5360.0,114.8183,114.838,114.7887,114.7986,5360.0
2023-06-28 12:40:00,116.5,116.52,116.21,116.28,15742.0,114.7986,114.8183,114.5128,114.5818,15742.0
2023-06-28 12:45:00,116.27,116.34,116.25,116.33,14205.0,114.5719,114.6409,114.5522,114.6311,14205.0
2023-06-28 12:50:00,116.27,116.33,116.16,116.21,4798.0,114.5719,114.6311,114.4635,114.5128,4798.0
2023-06-28 12:55:00,116.19,116.28,116.19,116.26,3862.0,114.4931,114.5818,114.4931,114.5621,3862.0
2023-06-28 13:00:00,116.25,116.31,116.19,116.31,5661.0,114.5522,114.6114,114.4931,114.6114,5661.0
2023-06-28 13:05:00,116.32,116.38,116.32,116.32,3731.0,114.6212,114.6803,114.6212,114.6212,3731.0
2023-06-28 13:10:00,116.32,116.32,116.26,116.3,5124.0,114.6212,114.6212,114.5621,114.6015,5124.0
2023-06-28 13:15:00,116.31,116.5,116.3,116.48,27235.0,114.6114,114.7986,114.6015,114.7789,27235.0
2023-06-28 13:20:00,116.5,116.51,116.39,116.46,10762.0,114.7986,114.8084,114.6902,114.7592,10762.0
2023-06-28 13:25:00,116.5,116.55,116.49,116.54,10651.0,114.7986,114.8478,114.7887,114.838,10651.0
2023-06-28 13:30:00,116.54,116.65,116.46,116.46,10616.0,114.838,114.9464,114.7592,114.7592,10616.0
2023-06-28 13:35:00,116.48,116.49,116.33,116.37,7600.0,114.7789,114.7887,114.6311,114.6705,7600.0
2023-06-28 13:40:00,116.36,116.46,116.29,116.46,8446.0,114.6606,114.7592,114.5916,114.7592,8446.0
2023-06-28 13:45:00,116.48,116.48,116.26,116.27,6563.0,114.7789,114.7789,114.5621,114.5719,6563.0
2023-06-28 13:50:00,116.29,116.34,116.24,116.27,6046.0,114.5916,114.6409,114.5424,114.5719,6046.0
2023-06-28 13:55:00,116.28,116.41,116.28,116.35,6267.0,114.5818,114.7099,114.5818,114.6508,6267.0
2023-06-28 14:00:00,116.36,116.4,116.25,116.38,6006.0,114.6606,114.7,114.5522,114.6803,6006.0
2023-06-28 14:05:00,116.4,116.4,116.34,116.38,4845.0,114.7,114.7,114.6409,114.6803,4845.0
2023-06-28 14:10:00,116.37,116.44,116.34,116.42,7933.0,114.6705,114.7395,114.6409,114.7197,7933.0
2023-06-28 14:15:00,116.41,116.43,116.3,116.43,8191.0,114.7099,114.7296,114.6015,114.7296,8191.0
2023-06-28 14:20:00,116.43,116.45,116.37,116.4,12317.0,114.7296,114.7493,114.6705,114.7,12317.0
2023-06-28 14:25:00,116.39,116.42,116.3,116.38,5744.0,114.6902,114.7197,114.6015,114.6803,5744.0
2023-06-28 14:30:00,116.35,116.36,116.27,116.32,7438.0,114.6508,114.6606,114.5719,114.6212,7438.0
2023-06-28 14:35:00,116.31,116.32,116.18,116.25,8298.0,114.6114,114.6212,114.4833,114.5522,8298.0
2023-06-28 14:40:00,116.23,116.37,116.22,116.32,5008.0,114.5325,114.6705,114.5227,114.6212,5008.0
2023-06-28 14:45:00,116.31,116.32,116.24,116.27,8428.0,114.6114,114.6212,114.5424,114.5719,8428.0
2023-06-28 14:50:00,116.25,116.25,116.13,116.22,12990.0,114.5522,114.5522,114.434,114.5227,12990.0
2023-06-28 14:55:00,116.22,116.26,116.14,116.21,24467.0,114.5227,114.5621,114.4438,114.5128,24467.0
2023-06-28 15:00:00,116.21,116.41,116.21,116.38,26892.0,114.5128,114.7099,114.5128,114.6803,26892.0
2023-06-28 15:05:00,116.39,116.53,116.34,116.53,17565.0,114.6902,114.8281,114.6409,114.8281,17565.0
2023-06-28 15:10:00,116.53,116.56,116.45,116.48,13758.0,114.8281,114.8577,114.7493,114.7789,13758.0
2023-06-28 15:15:00,116.48,116.53,116.44,116.5,23153.0,114.7789,114.8281,114.7395,114.7986,23153.0
2023-06-28 15:20:00,116.53,116.66,116.51,116.63,18287.0,114.8281,114.9562,114.8084,114.9267,18287.0
2023-06-28 15:25:00,116.63,116.64,116.43,116.46,15581.0,114.9267,114.9365,114.7296,114.7592,15581.0
2023-06-28 15:30:00,116.45,116.56,116.42,116.55,18585.0,114.7493,114.8577,114.7197,114.8478,18585.0
2023-06-28 15:35:00,116.55,116.55,116.42,116.42,20481.0,114.8478,114.8478,114.7197,114.7197,20481.0
2023-06-28 15:40:00,116.42,116.42,116.32,116.39,57198.0,114.7197,114.7197,114.6212,114.6902,57198.0
2023-06-28 15:45:00,116.38,116.45,116.32,116.39,42674.0,114.6803,114.7493,114.6212,114.6902,42674.0
2023-06-28 15:50:00,116.38,116.39,116.21,116.23,120687.0,114.6803,114.6902,114.5128,114.5325,120687.0
2023-06-28 15:55:00,116.21,116.4,116.16,116.4,176151.0,114.5128,114.7,114.4635,114.7,176151.0
2023-06-29 09:30:00,116.16,116.46,116.07,116.24,22135.0,114.4635,114.7592,114.3749,114.5424,22135.0
2023-06-29 09:35:00,116.22,116.7,116.19,116.57,9353.0,114.5227,114.9957,114.4931,114.8676,9353.0
2023-06-29 09:40:00,116.56,116.62,116.43,116.43,4674.0,114.8577,114.9168,114.7296,114.7296,4674.0
2023-06-29 09:45:00,116.48,116.73,116.36,116.7,8301.0,114.7789,115.0252,114.6606,114.9957,8301.0
2023-06-29 09:50:00,116.7,116.78,116.65,116.72,5809.0,114.9957,115.0745,114.9464,115.0154,5809.0
2023-06-29 09:55:00,116.76,116.9,116.62,116.78,10849.0,115.0548,115.1927,114.9168,115.0745,10849.0
2023-06-29 10:00:00,116.75,116.78,116.61,116.71,16385.0,115.0449,115.0745,114.907,115.0055,16385.0
2023-06-29 10:05:00,116.69,116.79,116.55,116.73,15806.0,114.9858,115.0843,114.8478,115.0252,15806.0
2023-06-29 10:10:00,116.76,117.01,116.75,117.0,16761.0,115.0548,115.3011,115.0449,115.2913,16761.0
2023-06-29 10:15:00,117.0,117.16,116.98,117.14,34330.0,115.2913,115.4489,115.2716,115.4292,34330.0
2023-06-29 10:20:00,117.15,117.27,116.89,116.89,20299.0,115.4391,115.5573,115.1829,115.1829,20299.0
2023-06-29 10:25:00,116.9,116.91,116.74,116.77,11788.0,115.1927,115.2026,115.0351,115.0646,11788.0
2023-06-29 10:30:00,116.81,117.01,116.74,116.92,17195.0,115.104,115.3011,115.0351,115.2124,17195.0
2023-06-29 10:35:00,116.92,116.92,116.74,116.79,13355.0,115.2124,115.2124,115.0351,115.0843,13355.0
2023-06-29 10:40:00,116.79,116.91,116.78,116.89,9969.0,115.0843,115.2026,115.0745,115.1829,9969.0
2023-06-29 10:45:00,116.9,116.91,116.8,116.91,6593.0,115.1927,115.2026,115.0942,115.2026,6593.0
2023-06-29 10:50:00,116.91,117.0,116.85,116.87,9344.0,115.2026,115.2913,115.1435,115.1632,9344.0
2023-06-29 10:55:00,116.86,117.0,116.85,116.92,12126.0,115.1533,115.2913,115.1435,115.2124,12126.0
2023-06-29 11:00:00,116.93,117.0,116.9,117.0,8681.0,115.2223,115.2913,115.1927,115.2913,8681.0
2023-06-29 11:05:00,116.99,117.19,116.97,117.16,13582.0,115.2814,115.4785,115.2617,115.4489,13582.0
2023-06-29 11:10:00,117.18,117.43,117.16,117.43,11470.0,115.4686,115.715,115.4489,115.715,11470.0
2023-06-29 11:15:00,117.41,117.56,117.27,117.3,13528.0,115.6953,115.8431,115.5573,115.5869,13528.0
2023-06-29 11:20:00,117.31,117.41,117.3,117.4,9550.0,115.5967,115.6953,115.5869,115.6854,9550.0
2023-06-29 11:25:00,117.4,117.56,117.38,117.52,7779.0,115.6854,115.8431,115.6657,115.8037,7779.0
2023-06-29 11:30:00,117.51,117.58,117.46,117.56,10980.0,115.7938,115.8628,115.7446,115.8431,10980.0
2023-06-29 11:35:00,117.56,117.6,117.48,117.6,9580.0,115.8431,115.8825,115.7643,115.8825,9580.0
2023-06-29 11:40:00,117.6,117.64,117.54,117.56,9316.0,115.8825,115.9219,115.8234,115.8431,9316.0
2023-06-29 11:45:00,117.54,117.54,117.32,117.34,5150.0,115.8234,115.8234,115.6066,115.6263,5150.0
2023-06-29 11:50:00,117.37,117.52,117.37,117.52,4284.0,115.6559,115.8037,115.6559,115.8037,4284.0
2023-06-29 11:55:00,117.53,117.65,117.5,117.63,9688.0,115.8135,115.9318,115.784,115.9121,9688.0
2023-06-29 12:00:00,117.63,117.67,117.47,117.47,8417.0,115.9121,115.9515,115.7544,115.7544,8417.0
2023-06-29 12:05:00,117.49,117.68,117.49,117.66,6267.0,115.7741,115.9613,115.7741,115.9416,6267.0
2023-06-29 12:10:00,117.65,117.79,117.61,117.68,6665.0,115.9318,116.0697,115.8924,115.9613,6665.0
2023-06-29 12:15:00,117.68,117.78,117.67,117.7,7248.0,115.9613,116.0599,115.9515,115.9811,7248.0
2023-06-29 12:20:00,117.72,117.82,117.71,117.81,9211.0,116.0008,116.0993,115.9909,116.0894,9211.0
2023-06-29 12:25:00,117.8,117.81,117.66,117.77,7509.0,116.0796,116.0894,115.9416,116.05,7509.0
2023-06-29 12:30:00,117.78,117.92,117.74,117.85,11899.0,116.0599,116.1978,116.0205,116.1289,11899.0
2023-06-29 12:35:00,117.85,117.92,117.84,117.9,4752.0,116.1289,116.1978,116.119,116.1781,4752.0
2023-06-29 12:40:00,117.89,117.89,117.7,117.78,7509.0,116.1683,116.1683,115.9811,116.0599,7509.0
2023-06-29 12:45:00,117.8,117.9,117.8,117.85,6042.0,116.0796,116.1781,116.0796,116.1289,6042.0
2023-06-29 12:50:00,117.84,117.9,117.78,117.79,5617.0,116.119,116.1781,116.0599,116.0697,5617.0
2023-06-29 12:55:00,117.81,117.81,117.58,117.68,5048.0,116.0894,116.0894,115.8628,115.9613,5048.0
2023-06-29 13:00:00,117.64,117.73,117.64,117.66,3909.0,115.9219,116.0106,115.9219,115.9416,3909.0
2023-06-29 13:05:00,117.65,117.68,117.54,117.68,5523.0,115.9318,115.9613,115.8234,115.9613,5523.0
2023-06-29 13:10:00,117.75,117.76,117.7,117.73,3761.0,116.0303,116.0402,115.9811,116.0106,3761.0
2023-06-29 13:15:00,117.73,117.79,117.72,117.77,5520.0,116.0106,116.0697,116.0008,116.05,5520.0
2023-06-29 13:20:00,117.78,118.01,117.73,118.0,50428.0,116.0599,116.2865,116.0106,116.2767,50428.0
2023-06-29 13:25:00,117.98,118.06,117.97,118.05,12876.0,116.257,116.3358,116.2471,116.3259,12876.0
2023-06-29 13:30:00,118.07,118.17,118.04,118.08,18539.0,116.3456,116.4442,116.3161,116.3555,18539.0
2023-06-29 13:35:00,118.08,118.15,117.96,117.98,6462.0,116.3555,116.4245,116.2373,116.257,6462.0
2023-06-29 13:40:00,117.96,117.99,117.88,117.89,4211.0,116.2373,116.2668,116.1584,116.1683,4211.0
2023-06-29 13:45:00,117.87,117.89,117.79,117.89,3523.0,116.1486,116.1683,116.0697,116.1683,3523.0
2023-06-29 13:50:00,117.89,118.0,117.86,118.0,8242.0,116.1683,116.2767,116.1387,116.2767,8242.0
2023-06-29 13:55:00,118.01,118.02,117.71,117.82,15200.0,116.2865,116.2964,115.9909,116.0993,15200.0
2023-06-29 14:00:00,117.82,117.82,117.59,117.61,6573.0,116.0993,116.0993,115.8727,115.8924,6573.0
2023-06-29 14:05:00,117.63,117.67,117.55,117.67,6261.0,115.9121,115.9515,115.8332,115.9515,6261.0
2023-06-29 14:10:00,117.66,117.75,117.64,117.67,6024.0,115.9416,116.0303,115.9219,115.9515,6024.0
2023-06-29 14:15:00,117.67,117.73,117.63,117.73,3554.0,115.9515,116.0106,115.9121,116.0106,3554.0
2023-06-29 14:20:00,117.73,117.79,117.69,117.72,6433.0,116.0106,116.0697,115.9712,116.0008,6433.0
2023-06-29 14:25:00,117.76,117.79,117.68,117.69,10940.0,116.0402,116.0697,115.9613,115.9712,10940.0
2023-06-29 14:30:00,117.69,117.74,117.66,117.7,29311.0,115.9712,116.0205,115.9416,115.9811,29311.0
2023-06-29 14:35:00,117.72,117.79,117.69,117.7,7062.0,116.0008,116.0697,115.9712,115.9811,7062.0
2023-06-29 14:40:00,117.71,117.71,117.52,117.58,10574.0,115.9909,115.9909,115.8037,115.8628,10574.0
2023-06-29 14:45:00,117.58,117.68,117.56,117.56,5831.0,115.8628,115.9613,115.8431,115.8431,5831.0
2023-06-29 14:50:00,117.56,117.61,117.56,117.58,7783.0,115.8431,115.8924,115.8431,115.8628,7783.0
2023-06-29 14:55:00,117.56,117.58,117.41,117.57,50984.0,115.8431,115.8628,115.6953,115.853,50984.0
2023-06-29 15:00:00,117.6,117.86,117.57,117.86,23987.0,115.8825,116.1387,115.853,116.1387,23987.0
2023-06-29 15:05:00,117.87,118.16,117.81,118.15,40449.0,116.1486,116.4343,116.0894,116.4245,40449.0
2023-06-29 15:10:00,118.16,118.21,118.08,118.12,12366.0,116.4343,116.4836,116.3555,116.3949,12366.0
2023-06-29 15:15:00,118.12,118.16,118.05,118.1,9345.0,116.3949,116.4343,116.3259,116.3752,9345.0
2023-06-29 15:20:00,118.1,118.18,118.01,118.14,14725.0,116.3752,116.454,116.2865,116.4146,14725.0
2023-06-29 15:25:00,118.13,118.13,117.96,118.0,13978.0,116.4048,116.4048,116.2373,116.2767,13978.0
2023-06-29 15:30:00,117.99,118.01,117.92,117.94,13290.0,116.2668,116.2865,116.1978,116.2175,13290.0
2023-06-29 15:35:00,117.94,117.97,117.85,117.87,13253.0,116.2175,116.2471,116.1289,116.1486,13253.0
2023-06-29 15:40:00,117.88,118.04,117.87,118.02,16471.0,116.1584,116.3161,116.1486,116.2964,16471.0
2023-06-29 15:45:00,118.01,118.16,118.0,118.1,21734.0,116.2865,116.4343,116.2767,116.3752,21734.0
2023-06-29 15:50:00,118.09,118.25,118.07,118.08,32877.0,116.3654,116.523,116.3456,116.3555,32877.0
2023-06-29 15:55:00,118.09,118.18,117.99,118.06,136530.0,116.3654,116.454,116.2668,116.3358,136530.0
2023-06-30 09:30:00,118.73,119.17,118.3,118.98,45407.0,117.2149,117.6493,116.7904,117.4617,45407.0
2023-06-30 09:35:00,118.98,119.36,118.75,119.36,58957.0,117.4617,117.8369,117.2347,117.8369,58957.0
2023-06-30 09:40:00,119.36,119.36,118.9,119.2,9923.0,117.8369,117.8369,117.3828,117.6789,9923.0
2023-06-30 09:45:00,119.21,119.28,118.99,119.12,10891.0,117.6888,117.7579,117.4716,117.5999,10891.0
2023-06-30 09:50:00,119.12,119.12,118.72,118.92,80844.0,117.5999,117.5999,117.205,117.4025,80844.0
2023-06-30 09:55:00,118.92,119.11,118.91,119.02,9094.0,117.4025,117.5901,117.3926,117.5012,9094.0
2023-06-30 10:00:00,118.96,119.26,118.9,119.2,8229.0,117.442,117.7382,117.3828,117.6789,8229.0
2023-06-30 10:05:00,119.2,119.33,119.18,119.24,13953.0,117.6789,117.8073,117.6592,117.7184,13953.0
2023-06-30 10:10:00,119.25,119.3,119.09,119.09,7617.0,117.7283,117.7776,117.5703,117.5703,7617.0
2023-06-30 10:15:00,119.09,119.23,119.06,119.22,8225.0,117.5703,117.7085,117.5407,117.6987,8225.0
2023-06-30 10:20:00,119.24,119.3,119.13,119.13,12630.0,117.7184,117.7776,117.6098,117.6098,12630.0
2023-06-30 10:25:00,119.14,119.56,119.14,119.56,15570.0,117.6197,118.0343,117.6197,118.0343,15570.0
2023-06-30 10:30:00,119.59,119.66,119.51,119.52,15782.0,118.0639,118.1331,117.985,117.9948,15782.0
2023-06-30 10:35:00,119.52,119.64,119.41,119.43,24047.0,117.9948,118.1133,117.8862,117.906,24047.0
2023-06-30 10:40:00,119.48,119.49,119.24,119.35,12468.0,117.9553,117.9652,117.7184,117.827,12468.0
2023-06-30 10:45:00,119.46,119.52,118.77,118.77,11131.0,117.9356,117.9948,117.2544,117.2544,11131.0
2023-06-30 10:50:00,118.77,119.16,118.74,119.16,11577.0,117.2544,117.6394,117.2248,117.6394,11577.0
2023-06-30 10:55:00,119.14,119.26,119.1,119.26,7887.0,117.6197,117.7382,117.5802,117.7382,7887.0
2023-06-30 11:00:00,119.28,119.39,119.15,119.16,12958.0,117.7579,117.8665,117.6296,117.6394,12958.0
2023-06-30 11:05:00,119.16,119.33,119.09,119.33,6360.0,117.6394,117.8073,117.5703,117.8073,6360.0
2023-06-30 11:10:00,119.33,119.41,119.23,119.31,8371.0,117.8073,117.8862,117.7085,117.7875,8371.0
2023-06-30 11:15:00,119.31,119.4,119.31,119.33,8517.0,117.7875,117.8764,117.7875,117.8073,8517.0
2023-06-30 11:20:00,119.31,119.43,119.25,119.4,8612.0,117.7875,117.906,117.7283,117.8764,8612.0
2023-06-30 11:25:00,119.4,119.63,119.38,119.62,17947.0,117.8764,118.1034,117.8566,118.0936,17947.0
2023-06-30 11:30:00,119.61,119.61,119.38,119.5,13781.0,118.0837,118.0837,117.8566,117.9751,13781.0
2023-06-30 11:35:00,119.49,119.56,119.38,119.38,5466.0,117.9652,118.0343,117.8566,117.8566,5466.0
2023-06-30 11:40:00,119.38,119.38,119.15,119.17,10253.0,117.8566,117.8566,117.6296,117.6493,10253.0
2023-06-30 11:45:00,119.17,120.0,119.06,119.48,37741.0,117.6493,118.4687,117.5407,117.9553,37741.0
2023-06-30 11:50:00,119.45,119.55,119.35,119.41,27735.0,117.9257,118.0245,117.827,117.8862,27735.0
2023-06-30 11:55:00,119.4,119.44,119.32,119.43,10656.0,117.8764,117.9159,117.7974,117.906,10656.0
2023-06-30 12:00:00,119.43,119.55,119.43,119.5,5246.0,117.906,118.0245,117.906,117.9751,5246.0
2023-06-30 12:05:00,119.46,119.59,119.46,119.55,10419.0,117.9356,118.0639,117.9356,118.0245,10419.0
2023-06-30 12:10:00,119.56,119.61,119.52,119.59,9877.0,118.0343,118.0837,117.9948,118.0639,9877.0
2023-06-30 12:15:00,119.59,119.8,119.57,119.79,8554.0,118.0639,118.2713,118.0442,118.2614,8554.0
2023-06-30 12:20:00,119.81,120.2,119.78,120.2,35031.0,118.2811,118.6662,118.2515,118.6662,35031.0
2023-06-30 12:25:00,120.18,120.2,120.1,120.18,20453.0,118.6464,118.6662,118.5674,118.6464,20453.0
2023-06-30 12:30:00,120.17,120.2,119.98,120.0,6876.0,118.6365,118.6662,118.449,118.4687,6876.0
2023-06-30 12:35:00,120.0,120.01,119.91,119.91,13092.0,118.4687,118.4786,118.3799,118.3799,13092.0
2023-06-30 12:40:00,119.92,119.96,119.77,119.96,8434.0,118.3897,118.4292,118.2416,118.4292,8434.0
2023-06-30 12:45:00,119.96,119.98,119.93,119.94,4082.0,118.4292,118.449,118.3996,118.4095,4082.0
2023-06-30 12:50:00,119.94,120.02,119.91,120.0,7016.0,118.4095,118.4885,118.3799,118.4687,7016.0
2023-06-30 12:55:00,120.0,120.07,119.96,119.96,5914.0,118.4687,118.5378,118.4292,118.4292,5914.0
2023-06-30 13:00:00,120.0,120.09,119.96,119.99,8122.0,118.4687,118.5576,118.4292,118.4588,8122.0
2023-06-30 13:05:00,119.98,120.16,119.95,120.06,10393.0,118.449,118.6267,118.4194,118.5279,10393.0
2023-06-30 13:10:00,120.07,120.13,120.06,120.12,3829.0,118.5378,118.5971,118.5279,118.5872,3829.0
2023-06-30 13:15:00,120.13,120.16,120.09,120.14,6010.0,118.5971,118.6267,118.5576,118.6069,6010.0
2023-06-30 13:20:00,120.15,120.16,120.01,120.06,6010.0,118.6168,118.6267,118.4786,118.5279,6010.0
2023-06-30 13:25:00,120.06,120.16,120.05,120.14,6050.0,118.5279,118.6267,118.5181,118.6069,6050.0
2023-06-30 13:30:00,120.14,120.2,120.09,120.18,6710.0,118.6069,118.6662,118.5576,118.6464,6710.0
2023-06-30 13:35:00,120.16,120.18,120.04,120.05,5690.0,118.6267,118.6464,118.5082,118.5181,5690.0
2023-06-30 13:40:00,120.06,120.07,119.91,119.94,7707.0,118.5279,118.5378,118.3799,118.4095,7707.0
2023-06-30 13:45:00,119.96,120.08,119.96,120.04,6335.0,118.4292,118.5477,118.4292,118.5082,6335.0
2023-06-30 13:50:00,120.03,120.12,120.01,120.05,6426.0,118.4983,118.5872,118.4786,118.5181,6426.0
2023-06-30 13:55:00,120.05,120.16,120.01,120.16,5172.0,118.5181,118.6267,118.4786,118.6267,5172.0
2023-06-30 14:00:00,120.16,120.23,120.15,120.19,5846.0,118.6267,118.6958,118.6168,118.6563,5846.0
2023-06-30 14:05:00,120.17,120.18,120.08,120.08,8608.0,118.6365,118.6464,118.5477,118.5477,8608.0
2023-06-30 14:10:00,120.01,120.01,119.84,120.0,6484.0,118.4786,118.4786,118.3108,118.4687,6484.0
2023-06-30 14:15:00,120.0,120.1,119.97,119.99,9379.0,118.4687,118.5674,118.4391,118.4588,9379.0
2023-06-30 14:20:00,120.01,120.13,120.0,120.12,10381.0,118.4786,118.5971,118.4687,118.5872,10381.0
2023-06-30 14:25:00,120.13,120.25,120.08,120.22,14622.0,118.5971,118.7155,118.5477,118.6859,14622.0
2023-06-30 14:30:00,120.23,120.35,120.22,120.34,20150.0,118.6958,118.8142,118.6859,118.8044,20150.0
2023-06-30 14:35:00,120.37,120.4,120.3,120.39,7971.0,118.834,118.8636,118.7649,118.8537,7971.0
2023-06-30 14:40:00,120.38,120.55,120.36,120.55,9214.0,118.8439,119.0117,118.8241,119.0117,9214.0
2023-06-30 14:45:00,120.56,120.58,120.48,120.57,9849.0,119.0216,119.0413,118.9426,119.0314,9849.0
2023-06-30 14:50:00,120.56,120.57,120.43,120.44,11485.0,119.0216,119.0314,118.8932,118.9031,11485.0
2023-06-30 14:55:00,120.47,120.69,120.42,120.68,26267.0,118.9327,119.1499,118.8834,119.14,26267.0
2023-06-30 15:00:00,120.65,120.67,120.59,120.59,9562.0,119.1104,119.1302,119.0512,119.0512,9562.0
2023-06-30 15:05:00,120.59,120.59,120.43,120.44,10788.0,119.0512,119.0512,118.8932,118.9031,10788.0
2023-06-30 15:10:00,120.46,120.49,120.38,120.48,13752.0,118.9228,118.9525,118.8439,118.9426,13752.0
2023-06-30 15:15:00,120.47,120.55,120.43,120.48,15117.0,118.9327,119.0117,118.8932,118.9426,15117.0
2023-06-30 15:20:00,120.5,120.54,120.42,120.48,14054.0,118.9623,119.0018,118.8834,118.9426,14054.0
2023-06-30 15:25:00,120.48,120.56,120.46,120.49,12526.0,118.9426,119.0216,118.9228,118.9525,12526.0
2023-06-30 15:30:00,120.49,120.51,120.36,120.4,20734.0,118.9525,118.9722,118.8241,118.8636,20734.0
2023-06-30 15:35:00,120.42,120.6,120.4,120.51,15596.0,118.8834,119.0611,118.8636,118.9722,15596.0
2023-06-30 15:40:00,120.51,120.59,120.36,120.45,123644.0,118.9722,119.0512,118.8241,118.913,123644.0
2023-06-30 15:45:00,120.43,120.53,120.36,120.42,40843.0,118.8932,118.992,118.8241,118.8834,40843.0
2023-06-30 15:50:00,120.43,120.5,120.15,120.31,43542.0,118.8932,118.9623,118.6168,118.7748,43542.0
2023-06-30 15:55:00,120.31,120.43,120.21,120.23,190540.0,118.7748,118.8932,118.676,118.6958,190540.0
2023-07-03 09:30:00,120.02,120.23,119.76,120.1,38867.0,118.4885,118.6958,118.2318,118.5674,38867.0
2023-07-03 09:35:00,120.1,120.38,119.64,119.64,13991.0,118.5674,118.8439,118.1133,118.1133,13991.0
2023-07-03 09:40:00,119.7,120.25,119.51,120.21,9006.0,118.1725,118.7155,117.985,118.676,9006.0
2023-07-03 09:45:00,120.29,120.39,119.84,120.05,16123.0,118.755,118.8537,118.3108,118.5181,16123.0
2023-07-03 09:50:00,120.1,120.26,119.95,120.26,13353.0,118.5674,118.7254,118.4194,118.7254,13353.0
2023-07-03 09:55:00,120.25,120.64,120.2,120.63,11901.0,118.7155,119.1005,118.6662,119.0907,11901.0
2023-07-03 10:00:00,120.7,120.75,120.43,120.61,16192.0,119.1598,119.2091,118.8932,119.0709,16192.0
2023-07-03 10:05:00,120.61,120.79,120.47,120.77,25109.0,119.0709,119.2486,118.9327,119.2289,25109.0
2023-07-03 10:10:00,120.76,120.76,120.41,120.44,14204.0,119.219,119.219,118.8735,118.9031,14204.0
2023-07-03 10:15:00,120.43,120.49,120.24,120.34,15179.0,118.8932,118.9525,118.7057,118.8044,15179.0
2023-07-03 10:20:00,120.34,120.37,120.27,120.34,7531.0,118.8044,118.834,118.7353,118.8044,7531.0
2023-07-03 10:25:00,120.37,120.48,120.21,120.46,10465.0,118.834,118.9426,118.676,118.9228,10465.0
2023-07-03 10:30:00,120.46,120.75,120.39,120.71,11650.0,118.9228,119.2091,118.8537,119.1697,11650.0
2023-07-03 10:35:00,120.71,120.84,120.65,120.77,16455.0,119.1697,119.298,119.1104,119.2289,16455.0
2023-07-03 10:40:00,120.81,120.85,120.55,120.67,15791.0,119.2684,119.3079,119.0117,119.1302,15791.0
2023-07-03 10:45:00,120.64,120.64,120.38,120.41,11782.0,119.1005,119.1005,118.8439,118.8735,11782.0
2023-07-03 10:50:00,120.41,120.41,120.22,120.36,6566.0,118.8735,118.8735,118.6859,118.8241,6566.0
2023-07-03 10:55:00,120.4,120.44,120.04,120.07,6420.0,118.8636,118.9031,118.5082,118.5378,6420.0
2023-07-03 11:00:00,120.03,120.14,119.91,119.95,7344.0,118.4983,118.6069,118.3799,118.4194,7344.0
2023-07-03 11:05:00,119.94,119.99,119.87,119.93,7682.0,118.4095,118.4588,118.3404,118.3996,7682.0
2023-07-03 11:10:00,119.93,120.09,119.9,120.06,6947.0,118.3996,118.5576,118.37,118.5279,6947.0
2023-07-03 11:15:00,120.03,120.03,119.8,119.8,8906.0,118.4983,118.4983,118.2713,118.2713,8906.0
2023-07-03 11:20:00,119.81,119.96,119.72,119.93,7531.0,118.2811,118.4292,118.1923,118.3996,7531.0
2023-07-03 11:25:00,119.95,119.97,119.83,119.87,6046.0,118.4194,118.4391,118.3009,118.3404,6046.0
2023-07-03 11:30:00,119.89,119.96,119.86,119.96,7428.0,118.3601,118.4292,118.3305,118.4292,7428.0
2023-07-03 11:35:00,119.94,119.94,119.78,119.8,9878.0,118.4095,118.4095,118.2515,118.2713,9878.0
2023-07-03 11:40:00,119.81,119.85,119.67,119.81,7971.0,118.2811,118.3206,118.1429,118.2811,7971.0
2023-07-03 11:45:00,119.8,119.82,119.69,119.71,4849.0,118.2713,118.291,118.1627,118.1824,4849.0
2023-07-03 11:50:00,119.67,119.84,119.61,119.76,7822.0,118.1429,118.3108,118.0837,118.2318,7822.0
2023-07-03 11:55:00,119.74,119.79,119.7,119.74,5071.0,118.212,118.2614,118.1725,118.212,5071.0
2023-07-03 12:00:00,119.71,119.71,119.63,119.65,4116.0,118.1824,118.1824,118.1034,118.1232,4116.0
2023-07-03 12:05:00,119.64,119.64,119.52,119.56,15025.0,118.1133,118.1133,117.9948,118.0343,15025.0
2023-07-03 12:10:00,119.56,119.56,119.44,119.45,6620.0,118.0343,118.0343,117.9159,117.9257,6620.0
2023-07-03 12:15:00,119.47,119.55,119.42,119.46,14610.0,117.9455,118.0245,117.8961,117.9356,14610.0
2023-07-03 12:20:00,119.41,119.41,119.36,119.37,7045.0,117.8862,117.8862,117.8369,117.8468,7045.0
2023-07-03 12:25:00,119.38,119.54,119.36,119.5,8898.0,117.8566,118.0146,117.8369,117.9751,8898.0
2023-07-03 12:30:00,119.5,119.53,119.46,119.52,8624.0,117.9751,118.0047,117.9356,117.9948,8624.0
2023-07-03 12:35:00,119.54,119.57,119.48,119.51,10774.0,118.0146,118.0442,117.9553,117.985,10774.0
2023-07-03 12:40:00,119.5,119.57,119.47,119.48,16527.0,117.9751,118.0442,117.9455,117.9553,16527.0
2023-07-03 12:45:00,119.48,119.49,119.31,119.44,15660.0,117.9553,117.9652,117.7875,117.9159,15660.0
2023-07-03 12:50:00,119.43,119.47,119.26,119.31,14533.0,117.906,117.9455,117.7382,117.7875,14533.0
2023-07-03 12:55:00,119.29,119.4,119.22,119.23,52282.0,117.7678,117.8764,117.6987,117.7085,52282.0
2023-07-05 09:30:00,118.95,119.15,118.6,119.11,32761.0,117.4321,117.6296,117.0866,117.5901,32761.0
2023-07-05 09:35:00,119.14,119.52,119.06,119.46,17671.0,117.6197,117.9948,117.5407,117.9356,17671.0
2023-07-05 09:40:00,119.48,119.72,119.36,119.71,14253.0,117.9553,118.1923,117.8369,118.1824,14253.0
2023-07-05 09:45:00,119.61,119.92,119.55,119.92,12640.0,118.0837,118.3897,118.0245,118.3897,12640.0
2023-07-05 09:50:00,120.0,120.28,119.89,119.9,14748.0,118.4687,118.7451,118.3601,118.37,14748.0
2023-07-05 09:55:00,119.82,119.99,119.56,119.84,17247.0,118.291,118.4588,118.0343,118.3108,17247.0
2023-07-05 10:00:00,119.78,119.85,119.58,119.62,10892.0,118.2515,118.3206,118.0541,118.0936,10892.0
2023-07-05 10:05:00,119.59,119.7,119.42,119.46,13893.0,118.0639,118.1725,117.8961,117.9356,13893.0
2023-07-05 10:10:00,119.4,119.62,119.22,119.57,28783.0,117.8764,118.0936,117.6987,118.0442,28783.0
2023-07-05 10:15:00,119.55,119.59,119.39,119.59,6192.0,118.0245,118.0639,117.8665,118.0639,6192.0
2023-07-05 10:20:00,119.57,119.57,119.3,119.3,10279.0,118.0442,118.0442,117.7776,117.7776,10279.0
2023-07-05 10:25:00,119.32,119.35,119.17,119.35,11222.0,117.7974,117.827,117.6493,117.827,11222.0
2023-07-05 10:30:00,119.39,119.39,119.13,119.19,5553.0,117.8665,117.8665,117.6098,117.6691,5553.0
2023-07-05 10:35:00,119.23,119.31,119.14,119.25,15010.0,117.7085,117.7875,117.6197,117.7283,15010.0
2023-07-05 10:40:00,119.25,119.41,119.02,119.06,8751.0,117.7283,117.8862,117.5012,117.5407,8751.0
2023-07-05 10:45:00,119.05,119.07,118.94,119.04,4819.0,117.5308,117.5506,117.4222,117.521,4819.0
2023-07-05 10:50:00,119.01,119.19,118.96,119.09,12608.0,117.4913,117.6691,117.442,117.5703,12608.0
2023-07-05 10:55:00,119.08,119.12,119.03,119.12,2664.0,117.5605,117.5999,117.5111,117.5999,2664.0
2023-07-05 11:00:00,119.18,119.23,119.07,119.23,4600.0,117.6592,117.7085,117.5506,117.7085,4600.0
2023-07-05 11:05:00,119.23,119.37,119.2,119.33,5618.0,117.7085,117.8468,117.6789,117.8073,5618.0
2023-07-05 11:10:00,119.37,119.49,119.35,119.49,5930.0,117.8468,117.9652,117.827,117.9652,5930.0
2023-07-05 11:15:00,119.52,119.52,119.38,119.44,2994.0,117.9948,117.9948,117.8566,117.9159,2994.0
2023-07-05 11:20:00,119.42,119.58,119.42,119.46,6316.0,117.8961,118.0541,117.8961,117.9356,6316.0
2023-07-05 11:25:00,119.49,119.81,119.49,119.81,7991.0,117.9652,118.2811,117.9652,118.2811,7991.0
2023-07-05 11:30:00,119.86,120.05,119.86,120.01,6205.0,118.3305,118.5181,118.3305,118.4786,6205.0
2023-07-05 11:35:00,120.0,120.14,119.97,120.08,10620.0,118.4687,118.6069,118.4391,118.5477,10620.0
2023-07-05 11:40:00,120.06,120.14,120.01,120.14,8863.0,118.5279,118.6069,118.4786,118.6069,8863.0
2023-07-05 11:45:00,120.12,120.12,119.86,119.91,4399.0,118.5872,118.5872,118.3305,118.3799,4399.0
2023-07-05 11:50:00,119.91,119.91,119.75,119.75,6600.0,118.3799,118.3799,118.2219,118.2219,6600.0
2023-07-05 11:55:00,119.75,119.79,119.53,119.73,14893.0,118.2219,118.2614,118.0047,118.2022,14893.0
2023-07-05 12:00:00,119.74,119.77,119.7,119.75,7138.0,118.212,118.2416,118.1725,118.2219,7138.0
2023-07-05 12:05:00,119.73,119.77,119.61,119.71,7878.0,118.2022,118.2416,118.0837,118.1824,7878.0
2023-07-05 12:10:00,119.68,119.68,119.62,119.68,1500.0,118.1528,118.1528,118.0936,118.1528,1500.0
2023-07-05 12:15:00,119.64,119.64,119.55,119.55,11317.0,118.1133,118.1133,118.0245,118.0245,11317.0
2023-07-05 12:20:00,119.54,119.55,119.46,119.49,4714.0,118.0146,118.0245,117.9356,117.9652,4714.0
2023-07-05 12:25:00,119.5,119.5,119.3,119.31,3617.0,117.9751,117.9751,117.7776,117.7875,3617.0
2023-07-05 12:30:00,119.32,119.35,119.15,119.15,4349.0,117.7974,117.827,117.6296,117.6296,4349.0
2023-07-05 12:35:00,119.16,119.16,118.99,119.03,7847.0,117.6394,117.6394,117.4716,117.5111,7847.0
2023-07-05 12:40:00,119.01,119.07,118.94,119.0,3769.0,117.4913,117.5506,117.4222,117.4815,3769.0
2023-07-05 12:45:00,119.0,119.03,118.96,119.03,3094.0,117.4815,117.5111,117.442,117.5111,3094.0
2023-07-05 12:50:00,119.03,119.05,118.83,118.84,4403.0,117.5111,117.5308,117.3136,117.3235,4403.0
2023-07-05 12:55:00,118.88,118.99,118.88,118.98,2114.0,117.363,117.4716,117.363,117.4617,2114.0
2023-07-05 13:00:00,118.97,119.04,118.96,118.99,11603.0,117.4519,117.521,117.442,117.4716,11603.0
2023-07-05 13:05:00,118.98,118.99,118.85,118.88,4112.0,117.4617,117.4716,117.3334,117.363,4112.0
2023-07-05 13:10:00,118.86,118.86,118.76,118.76,5946.0,117.3433,117.3433,117.2445,117.2445,5946.0
2023-07-05 13:15:00,118.76,118.95,118.76,118.93,3570.0,117.2445,117.4321,117.2445,117.4124,3570.0
2023-07-05 13:20:00,118.92,119.04,118.92,119.03,5873.0,117.4025,117.521,117.4025,117.5111,5873.0
2023-07-05 13:25:00,119.01,119.01,118.91,118.95,3512.0,117.4913,117.4913,117.3926,117.4321,3512.0
2023-07-05 13:30:00,118.92,118.93,118.9,118.9,2643.0,117.4025,117.4124,117.3828,117.3828,2643.0
2023-07-05 13:35:00,118.92,119.02,118.92,118.98,5219.0,117.4025,117.5012,117.4025,117.4617,5219.0
2023-07-05 13:40:00,118.98,119.05,118.95,119.03,4660.0,117.4617,117.5308,117.4321,117.5111,4660.0
2023-07-05 13:45:00,119.02,119.02,118.93,119.01,3463.0,117.5012,117.5012,117.4124,117.4913,3463.0
2023-07-05 13:50:00,119.0,119.01,118.97,119.0,2610.0,117.4815,117.4913,117.4519,117.4815,2610.0
2023-07-05 13:55:00,118.99,118.99,118.9,118.92,2629.0,117.4716,117.4716,117.3828,117.4025,2629.0
2023-07-05 14:00:00,118.94,119.05,118.94,119.01,8586.0,117.4222,117.5308,117.4222,117.4913,8586.0
2023-07-05 14:05:00,119.01,119.04,118.95,118.97,3974.0,117.4913,117.521,117.4321,117.4519,3974.0
2023-07-05 14:10:00,118.95,119.06,118.94,119.04,5901.0,117.4321,117.5407,117.4222,117.521,5901.0
2023-07-05 14:15:00,119.03,119.04,118.85,118.9,6399.0,117.5111,117.521,117.3334,117.3828,6399.0
2023-07-05 14:20:00,118.9,118.92,118.83,118.89,2243.0,117.3828,117.4025,117.3136,117.3729,2243.0
2023-07-05 14:25:00,118.87,119.06,118.86,119.06,2480.0,117.3531,117.5407,117.3433,117.5407,2480.0
2023-07-05 14:30:00,119.06,119.12,119.06,119.09,2551.0,117.5407,117.5999,117.5407,117.5703,2551.0
2023-07-05 14:35:00,119.08,119.11,119.06,119.11,3653.0,117.5605,117.5901,117.5407,117.5901,3653.0
2023-07-05 14:40:00,119.09,119.19,119.06,119.19,4570.0,117.5703,117.6691,117.5407,117.6691,4570.0
2023-07-05 14:45:00,119.2,119.25,119.18,119.22,4016.0,117.6789,117.7283,117.6592,117.6987,4016.0
2023-07-05 14:50:00,119.23,119.26,119.22,119.25,4276.0,117.7085,117.7382,117.6987,117.7283,4276.0
2023-07-05 14:55:00,119.26,119.29,119.24,119.29,8262.0,117.7382,117.7678,117.7184,117.7678,8262.0
2023-07-05 15:00:00,119.28,119.31,119.18,119.22,5074.0,117.7579,117.7875,117.6592,117.6987,5074.0
2023-07-05 15:05:00,119.22,119.27,119.21,119.23,3561.0,117.6987,117.748,117.6888,117.7085,3561.0
2023-07-05 15:10:00,119.2,119.27,119.2,119.21,6821.0,117.6789,117.748,117.6789,117.6888,6821.0
2023-07-05 15:15:00,119.22,119.29,119.21,119.26,16510.0,117.6987,117.7678,117.6888,117.7382,16510.0
2023-07-05 15:20:00,119.25,119.38,119.25,119.36,3891.0,117.7283,117.8566,117.7283,117.8369,3891.0
2023-07-05 15:25:00,119.34,119.53,119.34,119.51,9074.0,117.8171,118.0047,117.8171,117.985,9074.0
2023-07-05 15:30:00,119.52,119.66,119.49,119.64,16992.0,117.9948,118.1331,117.9652,118.1133,16992.0
2023-07-05 15:35:00,119.64,119.69,119.61,119.63,8087.0,118.1133,118.1627,118.0837,118.1034,8087.0
2023-07-05 15:40:00,119.61,119.72,119.56,119.57,11825.0,118.0837,118.1923,118.0343,118.0442,11825.0
2023-07-05 15:45:00,119.57,119.71,119.53,119.71,20752.0,118.0442,118.1824,118.0047,118.1824,20752.0
2023-07-05 15:50:00,119.7,119.72,119.56,119.57,24595.0,118.1725,118.1923,118.0343,118.0442,24595.0
2023-07-05 15:55:00,119.56,119.59,119.45,119.5,52875.0,118.0343,118.0639,117.9257,117.9751,52875.0
2023-07-06 09:30:00,116.36,117.73,115.65,117.72,89508.0,114.8752,116.2277,114.1742,116.2178,89508.0
2023-07-06 09:35:00,117.73,118.14,117.01,117.48,16886.0,116.2277,116.6324,115.5169,115.9809,16886.0
2023-07-06 09:40:00,117.39,117.75,117.31,117.45,9060.0,115.892,116.2474,115.813,115.9513,9060.0
2023-07-06 09:45:00,117.45,117.89,117.27,117.76,9263.0,115.9513,116.3856,115.7736,116.2573,9263.0
2023-07-06 09:50:00,117.97,118.08,117.74,117.74,5080.0,116.4646,116.5732,116.2376,116.2376,5080.0
2023-07-06 09:55:00,117.76,118.48,117.75,118.44,7032.0,116.2573,116.9681,116.2474,116.9286,7032.0
2023-07-06 10:00:00,118.47,118.47,117.71,117.83,10725.0,116.9582,116.9582,116.2079,116.3264,10725.0
2023-07-06 10:05:00,117.82,117.88,117.61,117.79,6709.0,116.3165,116.3758,116.1092,116.2869,6709.0
2023-07-06 10:10:00,117.73,117.9,117.57,117.79,8107.0,116.2277,116.3955,116.0697,116.2869,8107.0
2023-07-06 10:15:00,117.84,117.84,117.68,117.79,4949.0,116.3363,116.3363,116.1783,116.2869,4949.0
2023-07-06 10:20:00,117.66,117.73,117.52,117.52,4721.0,116.1586,116.2277,116.0204,116.0204,4721.0
2023-07-06 10:25:00,117.53,117.75,117.5,117.71,5659.0,116.0302,116.2474,116.0006,116.2079,5659.0
2023-07-06 10:30:00,117.67,117.67,117.28,117.35,6604.0,116.1684,116.1684,115.7834,115.8525,6604.0
2023-07-06 10:35:00,117.36,117.37,117.09,117.21,8106.0,115.8624,115.8723,115.5958,115.7143,8106.0
2023-07-06 10:40:00,117.22,117.38,117.12,117.33,7181.0,115.7242,115.8821,115.6255,115.8328,7181.0
2023-07-06 10:45:00,117.3,117.4,117.29,117.36,8874.0,115.8032,115.9019,115.7933,115.8624,8874.0
2023-07-06 10:50:00,117.35,117.36,117.17,117.3,6587.0,115.8525,115.8624,115.6748,115.8032,6587.0
2023-07-06 10:55:00,117.34,117.37,117.26,117.34,7673.0,115.8427,115.8723,115.7637,115.8427,7673.0
2023-07-06 11:00:00,117.36,117.48,117.18,117.24,10673.0,115.8624,115.9809,115.6847,115.7439,10673.0
2023-07-06 11:05:00,117.26,117.38,117.23,117.23,5519.0,115.7637,115.8821,115.7341,115.7341,5519.0
2023-07-06 11:10:00,117.25,117.29,117.13,117.25,6735.0,115.7538,115.7933,115.6353,115.7538,6735.0
2023-07-06 11:15:00,117.29,117.31,117.2,117.24,8591.0,115.7933,115.813,115.7044,115.7439,8591.0
2023-07-06 11:20:00,117.25,117.29,117.12,117.21,5114.0,115.7538,115.7933,115.6255,115.7143,5114.0
2023-07-06 11:25:00,117.23,117.41,117.2,117.34,11198.0,115.7341,115.9118,115.7044,115.8427,11198.0
2023-07-06 11:30:00,117.33,117.56,117.31,117.55,8105.0,115.8328,116.0599,115.813,116.05,8105.0
2023-07-06 11:35:00,117.53,117.54,117.23,117.42,11133.0,116.0302,116.0401,115.7341,115.9216,11133.0
2023-07-06 11:40:00,117.42,117.6,117.42,117.58,4952.0,115.9216,116.0993,115.9216,116.0796,4952.0
2023-07-06 11:45:00,117.65,117.79,117.61,117.79,7500.0,116.1487,116.2869,116.1092,116.2869,7500.0
2023-07-06 11:50:00,117.77,117.91,117.69,117.91,6241.0,116.2672,116.4054,116.1882,116.4054,6241.0
2023-07-06 11:55:00,117.94,118.06,117.76,118.06,6109.0,116.435,116.5535,116.2573,116.5535,6109.0
2023-07-06 12:00:00,118.08,118.25,118.07,118.21,4806.0,116.5732,116.741,116.5633,116.7016,4806.0
2023-07-06 12:05:00,118.22,118.24,118.08,118.21,4662.0,116.7114,116.7312,116.5732,116.7016,4662.0
2023-07-06 12:10:00,118.22,118.27,118.16,118.22,4882.0,116.7114,116.7608,116.6522,116.7114,4882.0
2023-07-06 12:15:00,118.25,118.28,118.18,118.18,4235.0,116.741,116.7707,116.6719,116.6719,4235.0
2023-07-06 12:20:00,118.17,118.2,118.01,118.04,12947.0,116.6621,116.6917,116.5041,116.5337,12947.0
2023-07-06 12:25:00,118.05,118.08,118.0,118.07,13903.0,116.5436,116.5732,116.4942,116.5633,13903.0
2023-07-06 12:30:00,118.07,118.12,118.05,118.11,3379.0,116.5633,116.6127,116.5436,116.6028,3379.0
2023-07-06 12:35:00,118.13,118.16,117.99,118.03,4677.0,116.6226,116.6522,116.4844,116.5239,4677.0
2023-07-06 12:40:00,118.04,118.15,118.04,118.15,5896.0,116.5337,116.6423,116.5337,116.6423,5896.0
2023-07-06 12:45:00,118.16,118.29,118.16,118.25,3890.0,116.6522,116.7805,116.6522,116.741,3890.0
2023-07-06 12:50:00,118.26,118.28,118.22,118.24,3927.0,116.7509,116.7707,116.7114,116.7312,3927.0
2023-07-06 12:55:00,118.24,118.37,118.24,118.36,5067.0,116.7312,116.8595,116.7312,116.8496,5067.0
2023-07-06 13:00:00,118.35,118.46,118.29,118.44,6775.0,116.8398,116.9484,116.7805,116.9286,6775.0
2023-07-06 13:05:00,118.4,118.67,118.38,118.66,17800.0,116.8891,117.1557,116.8694,117.1458,17800.0
2023-07-06 13:10:00,118.64,118.78,118.6,118.78,4058.0,117.1261,117.2643,117.0866,117.2643,4058.0
2023-07-06 13:15:00,118.78,118.78,118.54,118.57,5013.0,117.2643,117.2643,117.0273,117.057,5013.0
2023-07-06 13:20:00,118.54,118.64,118.5,118.64,6163.0,117.0273,117.1261,116.9879,117.1261,6163.0
2023-07-06 13:25:00,118.63,118.63,118.46,118.51,6498.0,117.1162,117.1162,116.9484,116.9977,6498.0
2023-07-06 13:30:00,118.52,118.66,118.52,118.66,5799.0,117.0076,117.1458,117.0076,117.1458,5799.0
2023-07-06 13:35:00,118.64,118.71,118.61,118.71,3612.0,117.1261,117.1952,117.0965,117.1952,3612.0
2023-07-06 13:40:00,118.71,118.71,118.65,118.68,5959.0,117.1952,117.1952,117.1359,117.1656,5959.0
2023-07-06 13:45:00,118.7,118.7,118.64,118.69,3387.0,117.1853,117.1853,117.1261,117.1754,3387.0
2023-07-06 13:50:00,118.69,118.82,118.65,118.79,7498.0,117.1754,117.3038,117.1359,117.2742,7498.0
2023-07-06 13:55:00,118.78,118.89,118.77,118.85,4594.0,117.2643,117.3729,117.2544,117.3334,4594.0
2023-07-06 14:00:00,118.88,118.89,118.79,118.79,3603.0,117.363,117.3729,117.2742,117.2742,3603.0
2023-07-06 14:05:00,118.78,118.88,118.75,118.76,6628.0,117.2643,117.363,117.2347,117.2445,6628.0
2023-07-06 14:10:00,118.74,118.74,118.61,118.64,4890.0,117.2248,117.2248,117.0965,117.1261,4890.0
2023-07-06 14:15:00,118.65,118.71,118.58,118.68,3531.0,117.1359,117.1952,117.0668,117.1656,3531.0
2023-07-06 14:20:00,118.66,118.73,118.59,118.67,5429.0,117.1458,117.2149,117.0767,117.1557,5429.0
2023-07-06 14:25:00,118.66,118.66,118.58,118.62,3273.0,117.1458,117.1458,117.0668,117.1063,3273.0
2023-07-06 14:30:00,118.61,118.69,118.6,118.67,6409.0,117.0965,117.1754,117.0866,117.1557,6409.0
2023-07-06 14:35:00,118.66,118.74,118.66,118.7,5245.0,117.1458,117.2248,117.1458,117.1853,5245.0
2023-07-06 14:40:00,118.7,118.73,118.65,118.67,5155.0,117.1853,117.2149,117.1359,117.1557,5155.0
2023-07-06 14:45:00,118.67,118.73,118.67,118.7,3951.0,117.1557,117.2149,117.1557,117.1853,3951.0
2023-07-06 14:50:00,118.7,118.72,118.68,118.72,5622.0,117.1853,117.205,117.1656,117.205,5622.0
2023-07-06 14:55:00,118.71,118.74,118.66,118.66,9051.0,117.1952,117.2248,117.1458,117.1458,9051.0
2023-07-06 15:00:00,118.62,118.67,118.46,118.47,7332.0,117.1063,117.1557,116.9484,116.9582,7332.0
2023-07-06 15:05:00,118.47,118.47,118.26,118.34,17645.0,116.9582,116.9582,116.7509,116.8299,17645.0
2023-07-06 15:10:00,118.33,118.42,118.33,118.35,8629.0,116.82,116.9089,116.82,116.8398,8629.0
2023-07-06 15:15:00,118.32,118.52,118.32,118.52,7425.0,116.8102,117.0076,116.8102,117.0076,7425.0
2023-07-06 15:20:00,118.53,118.57,118.46,118.53,6932.0,117.0175,117.057,116.9484,117.0175,6932.0
2023-07-06 15:25:00,118.52,118.52,118.38,118.42,8061.0,117.0076,117.0076,116.8694,116.9089,8061.0
2023-07-06 15:30:00,118.43,118.45,118.37,118.39,9064.0,116.9187,116.9385,116.8595,116.8793,9064.0
2023-07-06 15:35:00,118.39,118.39,118.26,118.3,9260.0,116.8793,116.8793,116.7509,116.7904,9260.0
2023-07-06 15:40:00,118.32,118.38,118.3,118.33,10594.0,116.8102,116.8694,116.7904,116.82,10594.0
2023-07-06 15:45:00,118.33,118.37,118.24,118.37,14458.0,116.82,116.8595,116.7312,116.8595,14458.0
2023-07-06 15:50:00,118.39,118.48,118.27,118.44,40119.0,116.8793,116.9681,116.7608,116.9286,40119.0
2023-07-06 15:55:00,118.43,118.56,118.41,118.46,70211.0,116.9187,117.0471,116.899,116.9484,70211.0
2023-07-07 09:30:00,117.67,118.55,117.67,118.55,19601.0,116.1684,117.0372,116.1684,117.0372,19601.0
2023-07-07 09:35:00,118.5,118.82,118.43,118.74,7301.0,116.9879,117.3038,116.9187,117.2248,7301.0
2023-07-07 09:40:00,118.69,119.08,118.43,118.44,2994.0,117.1754,117.5605,116.9187,116.9286,2994.0
2023-07-07 09:45:00,118.31,118.37,118.04,118.37,10668.0,116.8003,116.8595,116.5337,116.8595,10668.0
2023-07-07 09:50:00,118.37,118.51,118.3,118.42,3300.0,116.8595,116.9977,116.7904,116.9089,3300.0
2023-07-07 09:55:00,118.36,118.49,118.31,118.37,4849.0,116.8496,116.978,116.8003,116.8595,4849.0
2023-07-07 10:00:00,118.35,118.4,118.2,118.24,13553.0,116.8398,116.8891,116.6917,116.7312,13553.0
2023-07-07 10:05:00,118.24,118.24,118.04,118.08,7977.0,116.7312,116.7312,116.5337,116.5732,7977.0
2023-07-07 10:10:00,118.08,118.08,117.93,117.93,4842.0,116.5732,116.5732,116.4251,116.4251,4842.0
2023-07-07 10:15:00,117.88,117.99,117.75,117.99,4815.0,116.3758,116.4844,116.2474,116.4844,4815.0
2023-07-07 10:20:00,117.99,118.06,117.95,118.06,5893.0,116.4844,116.5535,116.4449,116.5535,5893.0
2023-07-07 10:25:00,118.08,118.27,118.05,118.18,6454.0,116.5732,116.7608,116.5436,116.6719,6454.0
2023-07-07 10:30:00,118.1,118.1,117.83,117.91,3829.0,116.593,116.593,116.3264,116.4054,3829.0
2023-07-07 10:35:00,117.89,118.09,117.89,118.02,4065.0,116.3856,116.5831,116.3856,116.514,4065.0
2023-07-07 10:40:00,118.04,118.11,117.98,118.04,3414.0,116.5337,116.6028,116.4745,116.5337,3414.0
2023-07-07 10:45:00,118.03,118.04,117.91,117.91,2486.0,116.5239,116.5337,116.4054,116.4054,2486.0
2023-07-07 10:50:00,117.91,117.91,117.69,117.8,4742.0,116.4054,116.4054,116.1882,116.2968,4742.0
2023-07-07 10:55:00,117.8,117.95,117.76,117.85,4587.0,116.2968,116.4449,116.2573,116.3461,4587.0
2023-07-07 11:00:00,117.85,117.97,117.76,117.78,3638.0,116.3461,116.4646,116.2573,116.277,3638.0
2023-07-07 11:05:00,117.77,117.95,117.72,117.72,5325.0,116.2672,116.4449,116.2178,116.2178,5325.0
2023-07-07 11:10:00,117.65,117.65,117.5,117.51,2073.0,116.1487,116.1487,116.0006,116.0105,2073.0
2023-07-07 11:15:00,117.48,117.5,117.4,117.45,2934.0,115.9809,116.0006,115.9019,115.9513,2934.0
2023-07-07 11:20:00,117.48,117.6,117.48,117.5,1500.0,115.9809,116.0993,115.9809,116.0006,1500.0
2023-07-07 11:25:00,117.45,117.54,117.37,117.37,1700.0,115.9513,116.0401,115.8723,115.8723,1700.0
2023-07-07 11:30:00,117.38,117.65,117.37,117.65,7224.0,115.8821,116.1487,115.8723,116.1487,7224.0
2023-07-07 11:35:00,117.63,117.68,117.55,117.58,2689.0,116.129,116.1783,116.05,116.0796,2689.0
2023-07-07 11:40:00,117.55,117.55,117.46,117.51,2805.0,116.05,116.05,115.9611,116.0105,2805.0
2023-07-07 11:45:00,117.5,117.53,117.47,117.49,1924.0,116.0006,116.0302,115.971,115.9907,1924.0
2023-07-07 11:50:00,117.52,117.57,117.44,117.51,3025.0,116.0204,116.0697,115.9414,116.0105,3025.0
2023-07-07 11:55:00,117.52,117.59,117.51,117.54,1819.0,116.0204,116.0895,116.0105,116.0401,1819.0
2023-07-07 12:00:00,117.53,117.65,117.5,117.62,6001.0,116.0302,116.1487,116.0006,116.1191,6001.0
2023-07-07 12:05:00,117.63,117.72,117.62,117.7,5811.0,116.129,116.2178,116.1191,116.1981,5811.0
2023-07-07 12:10:00,117.72,117.72,117.6,117.65,9507.0,116.2178,116.2178,116.0993,116.1487,9507.0
2023-07-07 12:15:00,117.65,117.76,117.65,117.76,9382.0,116.1487,116.2573,116.1487,116.2573,9382.0
2023-07-07 12:20:00,117.75,117.78,117.67,117.71,2578.0,116.2474,116.277,116.1684,116.2079,2578.0
2023-07-07 12:25:00,117.72,117.76,117.65,117.73,4621.0,116.2178,116.2573,116.1487,116.2277,4621.0
2023-07-07 12:30:00,117.72,117.85,117.72,117.83,4926.0,116.2178,116.3461,116.2178,116.3264,4926.0
2023-07-07 12:35:00,117.87,118.08,117.87,118.04,6405.0,116.3659,116.5732,116.3659,116.5337,6405.0
2023-07-07 12:40:00,118.03,118.18,118.03,118.15,3849.0,116.5239,116.6719,116.5239,116.6423,3849.0
2023-07-07 12:45:00,118.15,118.16,118.01,118.04,8096.0,116.6423,116.6522,116.5041,116.5337,8096.0
2023-07-07 12:50:00,118.03,118.18,118.03,118.17,1719.0,116.5239,116.6719,116.5239,116.6621,1719.0
2023-07-07 12:55:00,118.21,118.31,118.1,118.29,6623.0,116.7016,116.8003,116.593,116.7805,6623.0
2023-07-07 13:00:00,118.32,118.49,118.31,118.47,3724.0,116.8102,116.978,116.8003,116.9582,3724.0
2023-07-07 13:05:00,118.54,118.56,118.44,118.44,1875.0,117.0273,117.0471,116.9286,116.9286,1875.0
2023-07-07 13:10:00,118.43,118.51,118.41,118.48,6116.0,116.9187,116.9977,116.899,116.9681,6116.0
2023-07-07 13:15:00,118.47,118.51,118.47,118.5,4331.0,116.9582,116.9977,116.9582,116.9879,4331.0
2023-07-07 13:20:00,118.5,118.56,118.47,118.52,6151.0,116.9879,117.0471,116.9582,117.0076,6151.0
2023-07-07 13:25:00,118.52,118.54,118.48,118.54,4391.0,117.0076,117.0273,116.9681,117.0273,4391.0
2023-07-07 13:30:00,118.52,118.57,118.52,118.54,3694.0,117.0076,117.057,117.0076,117.0273,3694.0
2023-07-07 13:35:00,118.53,118.53,118.36,118.41,6860.0,117.0175,117.0175,116.8496,116.899,6860.0
2023-07-07 13:40:00,118.39,118.43,118.38,118.42,2421.0,116.8793,116.9187,116.8694,116.9089,2421.0
2023-07-07 13:45:00,118.41,118.42,118.36,118.39,4595.0,116.899,116.9089,116.8496,116.8793,4595.0
2023-07-07 13:50:00,118.39,118.39,118.15,118.16,6789.0,116.8793,116.8793,116.6423,116.6522,6789.0
2023-07-07 13:55:00,118.13,118.14,117.97,118.02,9012.0,116.6226,116.6324,116.4646,116.514,9012.0
2023-07-07 14:00:00,118.02,118.03,117.59,117.72,11704.0,116.514,116.5239,116.0895,116.2178,11704.0
2023-07-07 14:05:00,117.76,117.88,117.67,117.67,8362.0,116.2573,116.3758,116.1684,116.1684,8362.0
2023-07-07 14:10:00,117.65,117.66,117.56,117.63,7554.0,116.1487,116.1586,116.0599,116.129,7554.0
2023-07-07 14:15:00,117.62,117.62,117.41,117.56,5916.0,116.1191,116.1191,115.9118,116.0599,5916.0
2023-07-07 14:20:00,117.54,117.56,117.46,117.48,11433.0,116.0401,116.0599,115.9611,115.9809,11433.0
2023-07-07 14:25:00,117.48,117.51,117.4,117.47,5671.0,115.9809,116.0105,115.9019,115.971,5671.0
2023-07-07 14:30:00,117.45,117.48,117.37,117.46,7730.0,115.9513,115.9809,115.8723,115.9611,7730.0
2023-07-07 14:35:00,117.45,117.48,117.33,117.34,5770.0,115.9513,115.9809,115.8328,115.8427,5770.0
2023-07-07 14:40:00,117.31,117.52,117.28,117.52,6591.0,115.813,116.0204,115.7834,116.0204,6591.0
2023-07-07 14:45:00,117.52,117.68,117.5,117.68,6433.0,116.0204,116.1783,116.0006,116.1783,6433.0
2023-07-07 14:50:00,117.66,117.72,117.61,117.72,8120.0,116.1586,116.2178,116.1092,116.2178,8120.0
2023-07-07 14:55:00,117.72,117.82,117.66,117.8,6839.0,116.2178,116.3165,116.1586,116.2968,6839.0
2023-07-07 15:00:00,117.79,117.83,117.72,117.72,4905.0,116.2869,116.3264,116.2178,116.2178,4905.0
2023-07-07 15:05:00,117.77,117.78,117.67,117.7,8816.0,116.2672,116.277,116.1684,116.1981,8816.0
2023-07-07 15:10:00,117.71,117.73,117.57,117.57,6972.0,116.2079,116.2277,116.0697,116.0697,6972.0
2023-07-07 15:15:00,117.56,117.62,117.45,117.48,11179.0,116.0599,116.1191,115.9513,115.9809,11179.0
2023-07-07 15:20:00,117.48,117.51,117.43,117.47,8005.0,115.9809,116.0105,115.9315,115.971,8005.0
2023-07-07 15:25:00,117.49,117.53,117.46,117.48,9018.0,115.9907,116.0302,115.9611,115.9809,9018.0
2023-07-07 15:30:00,117.46,117.62,117.46,117.61,12724.0,115.9611,116.1191,115.9611,116.1092,12724.0
2023-07-07 15:35:00,117.6,117.6,117.38,117.38,12241.0,116.0993,116.0993,115.8821,115.8821,12241.0
2023-07-07 15:40:00,117.35,117.4,117.26,117.26,19280.0,115.8525,115.9019,115.7637,115.7637,19280.0
2023-07-07 15:45:00,117.25,117.3,117.01,117.07,24874.0,115.7538,115.8032,115.5169,115.5761,24874.0
2023-07-07 15:50:00,117.04,117.13,116.89,117.06,42471.0,115.5465,115.6353,115.3984,115.5662,42471.0
2023-07-07 15:55:00,117.04,117.06,116.89,117.02,87620.0,115.5465,115.5662,115.3984,115.5267,87620.0
2023-07-10 09:30:00,116.73,116.99,116.56,116.88,23539.0,115.2404,115.4971,115.0726,115.3885,23539.0
2023-07-10 09:35:00,116.93,117.36,116.82,117.3,3021.0,115.4379,115.8624,115.3293,115.8032,3021.0
2023-07-10 09:40:00,117.31,117.9,117.28,117.82,14939.0,115.813,116.3955,115.7834,116.3165,14939.0
2023-07-10 09:45:00,117.86,118.23,117.8,118.18,3885.0,116.356,116.7213,116.2968,116.6719,3885.0
2023-07-10 09:50:00,118.2,118.68,118.13,118.67,8811.0,116.6917,117.1656,116.6226,117.1557,8811.0
2023-07-10 09:55:00,118.64,119.0,118.5,118.78,9181.0,117.1261,117.4815,116.9879,117.2643,9181.0
2023-07-10 10:00:00,118.78,119.0,118.77,118.83,8054.0,117.2643,117.4815,117.2544,117.3136,8054.0
2023-07-10 10:05:00,118.87,119.07,118.83,119.04,8312.0,117.3531,117.5506,117.3136,117.521,8312.0
2023-07-10 10:10:00,119.05,119.06,118.81,118.89,10414.0,117.5308,117.5407,117.2939,117.3729,10414.0
2023-07-10 10:15:00,118.9,118.9,118.57,118.61,10893.0,117.3828,117.3828,117.057,117.0965,10893.0
2023-07-10 10:20:00,118.65,118.78,118.54,118.69,13966.0,117.1359,117.2643,117.0273,117.1754,13966.0
2023-07-10 10:25:00,118.7,118.78,118.52,118.58,3699.0,117.1853,117.2643,117.0076,117.0668,3699.0
2023-07-10 10:30:00,118.55,118.57,118.32,118.45,6546.0,117.0372,117.057,116.8102,116.9385,6546.0
2023-07-10 10:35:00,118.42,118.71,118.4,118.64,7795.0,116.9089,117.1952,116.8891,117.1261,7795.0
2023-07-10 10:40:00,118.6,118.62,118.49,118.55,3207.0,117.0866,117.1063,116.978,117.0372,3207.0
2023-07-10 10:45:00,118.53,118.79,118.52,118.67,6373.0,117.0175,117.2742,117.0076,117.1557,6373.0
2023-07-10 10:50:00,118.6,118.6,118.53,118.56,4171.0,117.0866,117.0866,117.0175,117.0471,4171.0
2023-07-10 10:55:00,118.53,118.74,118.48,118.74,13258.0,117.0175,117.2248,116.9681,117.2248,13258.0
2023-07-10 11:00:00,118.75,119.1,118.75,119.04,9265.0,117.2347,117.5802,117.2347,117.521,9265.0
2023-07-10 11:05:00,119.03,119.08,118.81,118.81,4353.0,117.5111,117.5605,117.2939,117.2939,4353.0
2023-07-10 11:10:00,118.81,118.9,118.77,118.89,3382.0,117.2939,117.3828,117.2544,117.3729,3382.0
2023-07-10 11:15:00,118.91,118.91,118.79,118.79,1607.0,117.3926,117.3926,117.2742,117.2742,1607.0
2023-07-10 11:20:00,118.78,119.02,118.74,119.0,3875.0,117.2643,117.5012,117.2248,117.4815,3875.0
2023-07-10 11:25:00,119.02,119.17,118.99,119.05,3554.0,117.5012,117.6493,117.4716,117.5308,3554.0
2023-07-10 11:30:00,119.04,119.1,119.01,119.02,7778.0,117.521,117.5802,117.4913,117.5012,7778.0
2023-07-10 11:35:00,119.02,119.07,118.93,118.93,1636.0,117.5012,117.5506,117.4124,117.4124,1636.0
2023-07-10 11:40:00,118.94,119.06,118.94,119.0,3823.0,117.4222,117.5407,117.4222,117.4815,3823.0
2023-07-10 11:45:00,118.98,119.13,118.96,119.13,1771.0,117.4617,117.6098,117.442,117.6098,1771.0
2023-07-10 11:50:00,119.13,119.37,119.11,119.37,2276.0,117.6098,117.8468,117.5901,117.8468,2276.0
2023-07-10 11:55:00,119.37,119.4,119.27,119.27,3945.0,117.8468,117.8764,117.748,117.748,3945.0
2023-07-10 12:00:00,119.22,119.22,119.06,119.12,2897.0,117.6987,117.6987,117.5407,117.5999,2897.0
2023-07-10 12:05:00,119.12,119.14,119.02,119.02,2417.0,117.5999,117.6197,117.5012,117.5012,2417.0
2023-07-10 12:10:00,119.06,119.08,119.01,119.08,1887.0,117.5407,117.5605,117.4913,117.5605,1887.0
2023-07-10 12:15:00,119.05,119.13,119.05,119.07,3930.0,117.5308,117.6098,117.5308,117.5506,3930.0
2023-07-10 12:20:00,119.07,119.22,119.07,119.17,6836.0,117.5506,117.6987,117.5506,117.6493,6836.0
2023-07-10 12:25:00,119.15,119.3,119.15,119.3,8188.0,117.6296,117.7776,117.6296,117.7776,8188.0
2023-07-10 12:30:00,119.29,119.46,119.27,119.38,7250.0,117.7678,117.9356,117.748,117.8566,7250.0
2023-07-10 12:35:00,119.42,119.42,119.23,119.24,9081.0,117.8961,117.8961,117.7085,117.7184,9081.0
2023-07-10 12:40:00,119.2,119.45,119.19,119.44,11638.0,117.6789,117.9257,117.6691,117.9159,11638.0
2023-07-10 12:45:00,119.46,119.52,119.44,119.48,7647.0,117.9356,117.9948,117.9159,117.9553,7647.0
2023-07-10 12:50:00,119.47,119.47,119.25,119.25,2303.0,117.9455,117.9455,117.7283,117.7283,2303.0
2023-07-10 12:55:00,119.2,119.23,119.18,119.21,3411.0,117.6789,117.7085,117.6592,117.6888,3411.0
2023-07-10 13:00:00,119.18,119.22,119.1,119.1,5856.0,117.6592,117.6987,117.5802,117.5802,5856.0
2023-07-10 13:05:00,119.09,119.09,118.94,118.97,6880.0,117.5703,117.5703,117.4222,117.4519,6880.0
2023-07-10 13:10:00,119.03,119.18,118.95,119.08,7447.0,117.5111,117.6592,117.4321,117.5605,7447.0
2023-07-10 13:15:00,119.05,119.25,119.05,119.22,7505.0,117.5308,117.7283,117.5308,117.6987,7505.0
2023-07-10 13:20:00,119.23,119.23,119.04,119.04,4812.0,117.7085,117.7085,117.521,117.521,4812.0
2023-07-10 13:25:00,119.04,119.11,118.95,119.07,7260.0,117.521,117.5901,117.4321,117.5506,7260.0
2023-07-10 13:30:00,119.07,119.12,118.83,118.85,6985.0,117.5506,117.5999,117.3136,117.3334,6985.0
2023-07-10 13:35:00,118.87,118.91,118.74,118.77,9518.0,117.3531,117.3926,117.2248,117.2544,9518.0
2023-07-10 13:40:00,118.75,118.92,118.63,118.88,13941.0,117.2347,117.4025,117.1162,117.363,13941.0
2023-07-10 13:45:00,118.88,118.89,118.78,118.8,5802.0,117.363,117.3729,117.2643,117.284,5802.0
2023-07-10 13:50:00,118.76,118.9,118.7,118.89,2824.0,117.2445,117.3828,117.1853,117.3729,2824.0
2023-07-10 13:55:00,118.88,119.02,118.85,119.0,6204.0,117.363,117.5012,117.3334,117.4815,6204.0
2023-07-10 14:00:00,118.95,118.97,118.72,118.72,11285.0,117.4321,117.4519,117.205,117.205,11285.0
2023-07-10 14:05:00,118.73,118.85,118.72,118.73,6359.0,117.2149,117.3334,117.205,117.2149,6359.0
2023-07-10 14:10:00,118.71,118.81,118.67,118.81,4744.0,117.1952,117.2939,117.1557,117.2939,4744.0
2023-07-10 14:15:00,118.82,118.84,118.75,118.78,4967.0,117.3038,117.3235,117.2347,117.2643,4967.0
2023-07-10 14:20:00,118.76,118.82,118.76,118.81,2521.0,117.2445,117.3038,117.2445,117.2939,2521.0
2023-07-10 14:25:00,118.77,118.84,118.72,118.83,5559.0,117.2544,117.3235,117.205,117.3136,5559.0
2023-07-10 14:30:00,118.84,118.87,118.65,118.66,14238.0,117.3235,117.3531,117.1359,117.1458,14238.0
2023-07-10 14:35:00,118.67,118.68,118.47,118.48,11324.0,117.1557,117.1656,116.9582,116.9681,11324.0
2023-07-10 14:40:00,118.46,118.56,118.44,118.48,29852.0,116.9484,117.0471,116.9286,116.9681,29852.0
2023-07-10 14:45:00,118.5,118.52,118.34,118.36,2963.0,116.9879,117.0076,116.8299,116.8496,2963.0
2023-07-10 14:50:00,118.38,118.54,118.37,118.54,10807.0,116.8694,117.0273,116.8595,117.0273,10807.0
2023-07-10 14:55:00,118.55,118.71,118.55,118.69,9798.0,117.0372,117.1952,117.0372,117.1754,9798.0
2023-07-10 15:00:00,118.69,118.71,118.56,118.56,7796.0,117.1754,117.1952,117.0471,117.0471,7796.0
2023-07-10 15:05:00,118.56,118.59,118.44,118.44,6149.0,117.0471,117.0767,116.9286,116.9286,6149.0
2023-07-10 15:10:00,118.42,118.56,118.42,118.52,5905.0,116.9089,117.0471,116.9089,117.0076,5905.0
2023-07-10 15:15:00,118.54,118.54,118.41,118.41,6835.0,117.0273,117.0273,116.899,116.899,6835.0
2023-07-10 15:20:00,118.42,118.44,118.35,118.43,8850.0,116.9089,116.9286,116.8398,116.9187,8850.0
2023-07-10 15:25:00,118.4,118.4,118.31,118.39,11856.0,116.8891,116.8891,116.8003,116.8793,11856.0
2023-07-10 15:30:00,118.33,118.33,118.17,118.17,14124.0,116.82,116.82,116.6621,116.6621,14124.0
2023-07-10 15:35:00,118.2,118.3,118.17,118.22,17653.0,116.6917,116.7904,116.6621,116.7114,17653.0
2023-07-10 15:40:00,118.25,118.26,118.16,118.18,12391.0,116.741,116.7509,116.6522,116.6719,12391.0
2023-07-10 15:45:00,118.18,118.26,118.11,118.15,29222.0,116.6719,116.7509,116.6028,116.6423,29222.0
2023-07-10 15:50:00,118.12,118.22,118.06,118.19,36828.0,116.6127,116.7114,116.5535,116.6818,36828.0
2023-07-10 15:55:00,118.2,118.38,118.19,118.38,89397.0,116.6917,116.8694,116.6818,116.8694,89397.0
2023-07-11 09:30:00,118.3,118.45,118.21,118.22,16716.0,116.7904,116.9385,116.7016,116.7114,16716.0
2023-07-11 09:35:00,118.06,118.3,117.64,118.3,14006.0,116.5535,116.7904,116.1388,116.7904,14006.0
2023-07-11 09:40:00,118.47,118.68,118.36,118.66,4090.0,116.9582,117.1656,116.8496,117.1458,4090.0
2023-07-11 09:45:00,118.72,118.95,118.59,118.85,8858.0,117.205,117.4321,117.0767,117.3334,8858.0
2023-07-11 09:50:00,118.85,118.96,118.64,118.64,6816.0,117.3334,117.442,117.1261,117.1261,6816.0
2023-07-11 09:55:00,118.62,118.81,118.62,118.76,2935.0,117.1063,117.2939,117.1063,117.2445,2935.0
2023-07-11 10:00:00,118.77,118.87,118.53,118.53,5866.0,117.2544,117.3531,117.0175,117.0175,5866.0
2023-07-11 10:05:00,118.52,118.62,118.3,118.44,4396.0,117.0076,117.1063,116.7904,116.9286,4396.0
2023-07-11 10:10:00,118.44,118.44,118.27,118.27,2957.0,116.9286,116.9286,116.7608,116.7608,2957.0
2023-07-11 10:15:00,118.27,118.39,118.2,118.39,5008.0,116.7608,116.8793,116.6917,116.8793,5008.0
2023-07-11 10:20:00,118.37,118.52,118.3,118.47,4133.0,116.8595,117.0076,116.7904,116.9582,4133.0
2023-07-11 10:25:00,118.5,118.56,118.44,118.5,2878.0,116.9879,117.0471,116.9286,116.9879,2878.0
2023-07-11 10:30:00,118.53,118.64,118.35,118.35,5594.0,117.0175,117.1261,116.8398,116.8398,5594.0
2023-07-11 10:35:00,118.49,118.71,118.48,118.6,3094.0,116.978,117.1952,116.9681,117.0866,3094.0
2023-07-11 10:40:00,118.63,118.68,118.5,118.52,8232.0,117.1162,117.1656,116.9879,117.0076,8232.0
2023-07-11 10:45:00,118.52,118.76,118.52,118.76,4010.0,117.0076,117.2445,117.0076,117.2445,4010.0
2023-07-11 10:50:00,118.83,118.96,118.75,118.96,4871.0,117.3136,117.442,117.2347,117.442,4871.0
2023-07-11 10:55:00,118.96,118.97,118.89,118.93,2277.0,117.442,117.4519,117.3729,117.4124,2277.0
2023-07-11 11:00:00,118.96,118.98,118.88,118.89,2568.0,117.442,117.4617,117.363,117.3729,2568.0
2023-07-11 11:05:00,118.85,118.85,118.7,118.75,6396.0,117.3334,117.3334,117.1853,117.2347,6396.0
2023-07-11 11:10:00,118.77,118.86,118.76,118.8,2440.0,117.2544,117.3433,117.2445,117.284,2440.0
2023-07-11 11:15:00,118.82,118.82,118.61,118.63,4382.0,117.3038,117.3038,117.0965,117.1162,4382.0
2023-07-11 11:20:00,118.62,118.66,118.46,118.47,3576.0,117.1063,117.1458,116.9484,116.9582,3576.0
2023-07-11 11:25:00,118.47,118.47,118.37,118.45,3708.0,116.9582,116.9582,116.8595,116.9385,3708.0
2023-07-11 11:30:00,118.43,118.43,118.33,118.34,6133.0,116.9187,116.9187,116.82,116.8299,6133.0
2023-07-11 11:35:00,118.33,118.35,118.27,118.27,3085.0,116.82,116.8398,116.7608,116.7608,3085.0
2023-07-11 11:40:00,118.24,118.42,118.24,118.42,2219.0,116.7312,116.9089,116.7312,116.9089,2219.0
2023-07-11 11:45:00,118.43,118.45,118.31,118.33,5674.0,116.9187,116.9385,116.8003,116.82,5674.0
2023-07-11 11:50:00,118.31,118.38,118.29,118.32,2512.0,116.8003,116.8694,116.7805,116.8102,2512.0
2023-07-11 11:55:00,118.29,118.36,118.29,118.36,2758.0,116.7805,116.8496,116.7805,116.8496,2758.0
2023-07-11 12:00:00,118.36,118.43,118.32,118.42,4343.0,116.8496,116.9187,116.8102,116.9089,4343.0
2023-07-11 12:05:00,118.44,118.45,118.26,118.26,3989.0,116.9286,116.9385,116.7509,116.7509,3989.0
2023-07-11 12:10:00,118.28,118.39,118.27,118.37,5279.0,116.7707,116.8793,116.7608,116.8595,5279.0
2023-07-11 12:15:00,118.38,118.58,118.36,118.53,3148.0,116.8694,117.0668,116.8496,117.0175,3148.0
2023-07-11 12:20:00,118.51,118.53,118.48,118.49,1989.0,116.9977,117.0175,116.9681,116.978,1989.0
2023-07-11 12:25:00,118.49,118.52,118.32,118.42,8012.0,116.978,117.0076,116.8102,116.9089,8012.0
2023-07-11 12:30:00,118.41,118.54,118.4,118.53,3388.0,116.899,117.0273,116.8891,117.0175,3388.0
2023-07-11 12:35:00,118.49,118.53,118.47,118.52,5701.0,116.978,117.0175,116.9582,117.0076,5701.0
2023-07-11 12:40:00,118.52,118.52,118.27,118.28,3419.0,117.0076,117.0076,116.7608,116.7707,3419.0
2023-07-11 12:45:00,118.28,118.28,118.14,118.14,3277.0,116.7707,116.7707,116.6324,116.6324,3277.0
2023-07-11 12:50:00,118.16,118.22,118.13,118.16,10058.0,116.6522,116.7114,116.6226,116.6522,10058.0
2023-07-11 12:55:00,118.17,118.2,118.09,118.11,3758.0,116.6621,116.6917,116.5831,116.6028,3758.0
2023-07-11 13:00:00,118.11,118.15,118.01,118.15,4170.0,116.6028,116.6423,116.5041,116.6423,4170.0
2023-07-11 13:05:00,118.18,118.22,118.08,118.08,1342.0,116.6719,116.7114,116.5732,116.5732,1342.0
2023-07-11 13:10:00,118.09,118.09,118.03,118.03,1915.0,116.5831,116.5831,116.5239,116.5239,1915.0
2023-07-11 13:15:00,118.06,118.07,118.02,118.06,2423.0,116.5535,116.5633,116.514,116.5535,2423.0
2023-07-11 13:20:00,118.05,118.09,118.03,118.03,1990.0,116.5436,116.5831,116.5239,116.5239,1990.0
2023-07-11 13:25:00,118.05,118.09,118.05,118.08,1768.0,116.5436,116.5831,116.5436,116.5732,1768.0
2023-07-11 13:30:00,118.06,118.06,117.9,117.91,5365.0,116.5535,116.5535,116.3955,116.4054,5365.0
2023-07-11 13:35:00,117.87,117.92,117.85,117.91,1961.0,116.3659,116.4153,116.3461,116.4054,1961.0
2023-07-11 13:40:00,117.9,117.95,117.88,117.91,3731.0,116.3955,116.4449,116.3758,116.4054,3731.0
2023-07-11 13:45:00,117.92,117.92,117.75,117.8,2830.0,116.4153,116.4153,116.2474,116.2968,2830.0
2023-07-11 13:50:00,117.8,117.81,117.77,117.78,4094.0,116.2968,116.3067,116.2672,116.277,4094.0
2023-07-11 13:55:00,117.78,117.87,117.74,117.85,2885.0,116.277,116.3659,116.2376,116.3461,2885.0
2023-07-11 14:00:00,117.88,118.01,117.88,117.95,2868.0,116.3758,116.5041,116.3758,116.4449,2868.0
2023-07-11 14:05:00,117.94,118.07,117.94,118.03,2932.0,116.435,116.5633,116.435,116.5239,2932.0
2023-07-11 14:10:00,118.04,118.05,117.91,118.01,3264.0,116.5337,116.5436,116.4054,116.5041,3264.0
2023-07-11 14:15:00,117.99,118.08,117.99,118.04,3770.0,116.4844,116.5732,116.4844,116.5337,3770.0
2023-07-11 14:20:00,117.96,118.03,117.93,117.99,2831.0,116.4547,116.5239,116.4251,116.4844,2831.0
2023-07-11 14:25:00,118.0,118.07,117.94,118.0,6439.0,116.4942,116.5633,116.435,116.4942,6439.0
2023-07-11 14:30:00,118.01,118.03,117.92,117.92,4023.0,116.5041,116.5239,116.4153,116.4153,4023.0
2023-07-11 14:35:00,117.93,117.98,117.93,117.97,1990.0,116.4251,116.4745,116.4251,116.4646,1990.0
2023-07-11 14:40:00,117.96,118.05,117.91,117.95,7975.0,116.4547,116.5436,116.4054,116.4449,7975.0
2023-07-11 14:45:00,117.95,117.95,117.9,117.95,2586.0,116.4449,116.4449,116.3955,116.4449,2586.0
2023-07-11 14:50:00,117.94,117.95,117.89,117.95,1780.0,116.435,116.4449,116.3856,116.4449,1780.0
2023-07-11 14:55:00,117.94,118.12,117.93,118.12,4656.0,116.435,116.6127,116.4251,116.6127,4656.0
2023-07-11 15:00:00,118.2,118.32,118.2,118.32,12134.0,116.6917,116.8102,116.6917,116.8102,12134.0
2023-07-11 15:05:00,118.34,118.34,118.23,118.31,3239.0,116.8299,116.8299,116.7213,116.8003,3239.0
2023-07-11 15:10:00,118.3,118.38,118.27,118.34,13772.0,116.7904,116.8694,116.7608,116.8299,13772.0
2023-07-11 15:15:00,118.32,118.37,118.21,118.35,2656.0,116.8102,116.8595,116.7016,116.8398,2656.0
2023-07-11 15:20:00,118.38,118.41,118.34,118.37,4237.0,116.8694,116.899,116.8299,116.8595,4237.0
2023-07-11 15:25:00,118.38,118.42,118.34,118.36,4840.0,116.8694,116.9089,116.8299,116.8496,4840.0
2023-07-11 15:30:00,118.37,118.37,118.26,118.28,6918.0,116.8595,116.8595,116.7509,116.7707,6918.0
2023-07-11 15:35:00,118.26,118.38,118.25,118.27,12434.0,116.7509,116.8694,116.741,116.7608,12434.0
2023-07-11 15:40:00,118.26,118.54,118.26,118.51,7519.0,116.7509,117.0273,116.7509,116.9977,7519.0
2023-07-11 15:45:00,118.51,118.67,118.5,118.67,13493.0,116.9977,117.1557,116.9879,117.1557,13493.0
2023-07-11 15:50:00,118.71,118.73,118.48,118.48,29331.0,117.1952,117.2149,116.9681,116.9681,29331.0
2023-07-11 15:55:00,118.47,118.59,118.44,118.47,72888.0,116.9582,117.0767,116.9286,116.9582,72888.0
2023-07-12 09:30:00,120.0,120.24,119.5,119.55,17583.0,118.4687,118.7057,117.9751,118.0245,17583.0
2023-07-12 09:35:00,119.63,119.66,119.4,119.48,9132.0,118.1034,118.1331,117.8764,117.9553,9132.0
2023-07-12 09:40:00,119.28,119.84,119.15,119.84,8298.0,117.7579,118.3108,117.6296,118.3108,8298.0
2023-07-12 09:45:00,119.86,120.07,119.83,119.97,7908.0,118.3305,118.5378,118.3009,118.4391,7908.0
2023-07-12 09:50:00,119.97,120.25,119.96,120.04,5483.0,118.4391,118.7155,118.4292,118.5082,5483.0
2023-07-12 09:55:00,119.98,120.19,119.92,120.0,34100.0,118.449,118.6563,118.3897,118.4687,34100.0
2023-07-12 10:00:00,120.08,120.26,119.96,120.06,14803.0,118.5477,118.7254,118.4292,118.5279,14803.0
2023-07-12 10:05:00,120.02,120.06,119.86,119.86,12287.0,118.4885,118.5279,118.3305,118.3305,12287.0
2023-07-12 10:10:00,119.83,120.05,119.78,119.94,6273.0,118.3009,118.5181,118.2515,118.4095,6273.0
2023-07-12 10:15:00,119.99,120.13,119.97,120.06,8289.0,118.4588,118.5971,118.4391,118.5279,8289.0
2023-07-12 10:20:00,120.0,120.2,119.98,120.12,8734.0,118.4687,118.6662,118.449,118.5872,8734.0
2023-07-12 10:25:00,120.14,120.43,120.08,120.4,8924.0,118.6069,118.8932,118.5477,118.8636,8924.0
2023-07-12 10:30:00,120.4,120.41,120.26,120.31,6506.0,118.8636,118.8735,118.7254,118.7748,6506.0
2023-07-12 10:35:00,120.35,120.49,120.25,120.31,22126.0,118.8142,118.9525,118.7155,118.7748,22126.0
2023-07-12 10:40:00,120.31,120.41,120.0,120.0,15137.0,118.7748,118.8735,118.4687,118.4687,15137.0
2023-07-12 10:45:00,120.0,120.01,119.93,120.0,4903.0,118.4687,118.4786,118.3996,118.4687,4903.0
2023-07-12 10:50:00,120.02,120.15,119.99,119.99,3547.0,118.4885,118.6168,118.4588,118.4588,3547.0
2023-07-12 10:55:00,119.94,120.05,119.92,119.97,4546.0,118.4095,118.5181,118.3897,118.4391,4546.0
2023-07-12 11:00:00,120.01,120.22,119.96,120.14,8590.0,118.4786,118.6859,118.4292,118.6069,8590.0
2023-07-12 11:05:00,120.11,120.15,119.93,119.93,4646.0,118.5773,118.6168,118.3996,118.3996,4646.0
2023-07-12 11:10:00,119.9,120.05,119.87,120.0,2751.0,118.37,118.5181,118.3404,118.4687,2751.0
2023-07-12 11:15:00,120.01,120.01,119.9,119.9,4375.0,118.4786,118.4786,118.37,118.37,4375.0
2023-07-12 11:20:00,119.88,120.03,119.83,119.97,5054.0,118.3502,118.4983,118.3009,118.4391,5054.0
2023-07-12 11:25:00,119.99,120.19,119.95,120.08,6289.0,118.4588,118.6563,118.4194,118.5477,6289.0
2023-07-12 11:30:00,120.09,120.09,119.97,120.02,3055.0,118.5576,118.5576,118.4391,118.4885,3055.0
2023-07-12 11:35:00,120.02,120.04,119.93,119.93,2865.0,118.4885,118.5082,118.3996,118.3996,2865.0
2023-07-12 11:40:00,119.86,119.92,119.7,119.85,11117.0,118.3305,118.3897,118.1725,118.3206,11117.0
2023-07-12 11:45:00,119.86,119.98,119.82,119.98,2925.0,118.3305,118.449,118.291,118.449,2925.0
2023-07-12 11:50:00,119.97,119.99,119.89,119.96,5820.0,118.4391,118.4588,118.3601,118.4292,5820.0
2023-07-12 11:55:00,119.92,119.98,119.68,119.68,3556.0,118.3897,118.449,118.1528,118.1528,3556.0
2023-07-12 12:00:00,119.73,119.74,119.67,119.74,2665.0,118.2022,118.212,118.1429,118.212,2665.0
2023-07-12 12:05:00,119.72,119.76,119.61,119.61,7019.0,118.1923,118.2318,118.0837,118.0837,7019.0
2023-07-12 12:10:00,119.59,119.77,119.56,119.75,17260.0,118.0639,118.2416,118.0343,118.2219,17260.0
2023-07-12 12:15:00,119.75,119.78,119.57,119.58,6132.0,118.2219,118.2515,118.0442,118.0541,6132.0
2023-07-12 12:20:00,119.64,119.75,119.62,119.75,3567.0,118.1133,118.2219,118.0936,118.2219,3567.0
2023-07-12 12:25:00,119.78,119.84,119.74,119.74,3107.0,118.2515,118.3108,118.212,118.212,3107.0
2023-07-12 12:30:00,119.74,119.8,119.69,119.73,3575.0,118.212,118.2713,118.1627,118.2022,3575.0
2023-07-12 12:35:00,119.78,119.91,119.78,119.9,3852.0,118.2515,118.3799,118.2515,118.37,3852.0
2023-07-12 12:40:00,119.93,119.96,119.86,119.86,3878.0,118.3996,118.4292,118.3305,118.3305,3878.0
2023-07-12 12:45:00,119.81,119.9,119.78,119.88,2209.0,118.2811,118.37,118.2515,118.3502,2209.0
2023-07-12 12:50:00,119.87,120.09,119.81,120.09,17045.0,118.3404,118.5576,118.2811,118.5576,17045.0
2023-07-12 12:55:00,120.1,120.13,120.03,120.13,5869.0,118.5674,118.5971,118.4983,118.5971,5869.0
2023-07-12 13:00:00,120.18,120.33,120.18,120.22,4935.0,118.6464,118.7945,118.6464,118.6859,4935.0
2023-07-12 13:05:00,120.2,120.21,120.08,120.17,3566.0,118.6662,118.676,118.5477,118.6365,3566.0
2023-07-12 13:10:00,120.19,120.3,120.17,120.22,5159.0,118.6563,118.7649,118.6365,118.6859,5159.0
2023-07-12 13:15:00,120.19,120.34,120.19,120.34,4441.0,118.6563,118.8044,118.6563,118.8044,4441.0
2023-07-12 13:20:00,120.33,120.33,120.23,120.27,4261.0,118.7945,118.7945,118.6958,118.7353,4261.0
2023-07-12 13:25:00,120.32,120.39,120.21,120.23,4631.0,118.7846,118.8537,118.676,118.6958,4631.0
2023-07-12 13:30:00,120.25,120.26,120.1,120.12,20511.0,118.7155,118.7254,118.5674,118.5872,20511.0
2023-07-12 13:35:00,120.14,120.23,120.1,120.17,18352.0,118.6069,118.6958,118.5674,118.6365,18352.0
2023-07-12 13:40:00,120.18,120.23,120.16,120.19,5072.0,118.6464,118.6958,118.6267,118.6563,5072.0
2023-07-12 13:45:00,120.21,120.22,120.11,120.15,4407.0,118.676,118.6859,118.5773,118.6168,4407.0
2023-07-12 13:50:00,120.15,120.19,120.1,120.18,8105.0,118.6168,118.6563,118.5674,118.6464,8105.0
2023-07-12 13:55:00,120.17,120.2,120.13,120.2,4155.0,118.6365,118.6662,118.5971,118.6662,4155.0
2023-07-12 14:00:00,120.2,120.2,120.11,120.18,4142.0,118.6662,118.6662,118.5773,118.6464,4142.0
2023-07-12 14:05:00,120.14,120.31,120.12,120.31,4589.0,118.6069,118.7748,118.5872,118.7748,4589.0
2023-07-12 14:10:00,120.31,120.41,120.28,120.4,11879.0,118.7748,118.8735,118.7451,118.8636,11879.0
2023-07-12 14:15:00,120.38,120.45,120.35,120.37,5316.0,118.8439,118.913,118.8142,118.834,5316.0
2023-07-12 14:20:00,120.38,120.42,120.29,120.32,10904.0,118.8439,118.8834,118.755,118.7846,10904.0
2023-07-12 14:25:00,120.3,120.3,120.2,120.22,1254.0,118.7649,118.7649,118.6662,118.6859,1254.0
2023-07-12 14:30:00,120.21,120.22,120.16,120.16,3396.0,118.676,118.6859,118.6267,118.6267,3396.0
2023-07-12 14:35:00,120.18,120.21,120.07,120.07,3947.0,118.6464,118.676,118.5378,118.5378,3947.0
2023-07-12 14:40:00,120.06,120.07,120.0,120.05,4467.0,118.5279,118.5378,118.4687,118.5181,4467.0
2023-07-12 14:45:00,120.01,120.01,119.95,120.0,2629.0,118.4786,118.4786,118.4194,118.4687,2629.0
2023-07-12 14:50:00,120.0,120.0,119.89,119.91,4147.0,118.4687,118.4687,118.3601,118.3799,4147.0
2023-07-12 14:55:00,119.93,120.02,119.91,120.02,4107.0,118.3996,118.4885,118.3799,118.4885,4107.0
2023-07-12 15:00:00,120.02,120.09,120.0,120.08,5818.0,118.4885,118.5576,118.4687,118.5477,5818.0
2023-07-12 15:05:00,120.09,120.09,120.0,120.02,4150.0,118.5576,118.5576,118.4687,118.4885,4150.0
2023-07-12 15:10:00,120.01,120.01,119.94,120.01,6252.0,118.4786,118.4786,118.4095,118.4786,6252.0
2023-07-12 15:15:00,120.01,120.08,119.95,119.95,9057.0,118.4786,118.5477,118.4194,118.4194,9057.0
2023-07-12 15:20:00,119.92,119.93,119.78,119.79,6590.0,118.3897,118.3996,118.2515,118.2614,6590.0
2023-07-12 15:25:00,119.76,119.88,119.71,119.85,9238.0,118.2318,118.3502,118.1824,118.3206,9238.0
2023-07-12 15:30:00,119.86,119.97,119.86,119.91,11218.0,118.3305,118.4391,118.3305,118.3799,11218.0
2023-07-12 15:35:00,119.95,120.02,119.94,119.97,10940.0,118.4194,118.4885,118.4095,118.4391,10940.0
2023-07-12 15:40:00,119.96,119.96,119.9,119.95,11634.0,118.4292,118.4292,118.37,118.4194,11634.0
2023-07-12 15:45:00,119.94,120.04,119.91,119.99,20954.0,118.4095,118.5082,118.3799,118.4588,20954.0
2023-07-12 15:50:00,120.0,120.11,119.93,120.02,35082.0,118.4687,118.5773,118.3996,118.4885,35082.0
2023-07-12 15:55:00,120.03,120.07,119.94,120.05,90568.0,118.4983,118.5378,118.4095,118.5181,90568.0
2023-07-13 09:30:00,120.76,120.87,120.04,120.23,45786.0,119.219,119.3276,118.5082,118.6958,45786.0
2023-07-13 09:35:00,120.27,120.29,119.52,119.68,29054.0,118.7353,118.755,117.9948,118.1528,29054.0
2023-07-13 09:40:00,119.87,120.14,119.66,120.09,3738.0,118.3404,118.6069,118.1331,118.5576,3738.0
2023-07-13 09:45:00,120.16,120.24,119.87,119.92,5218.0,118.6267,118.7057,118.3404,118.3897,5218.0
2023-07-13 09:50:00,119.96,120.23,119.95,120.06,5237.0,118.4292,118.6958,118.4194,118.5279,5237.0
2023-07-13 09:55:00,120.06,120.25,119.92,120.05,6319.0,118.5279,118.7155,118.3897,118.5181,6319.0
2023-07-13 10:00:00,120.06,120.19,119.96,120.16,5332.0,118.5279,118.6563,118.4292,118.6267,5332.0
2023-07-13 10:05:00,120.2,120.33,120.19,120.23,7214.0,118.6662,118.7945,118.6563,118.6958,7214.0
2023-07-13 10:10:00,120.23,120.37,120.16,120.16,6470.0,118.6958,118.834,118.6267,118.6267,6470.0
2023-07-13 10:15:00,120.2,120.21,120.04,120.18,10949.0,118.6662,118.676,118.5082,118.6464,10949.0
2023-07-13 10:20:00,120.18,120.37,120.09,120.37,3764.0,118.6464,118.834,118.5576,118.834,3764.0
2023-07-13 10:25:00,120.31,120.36,120.16,120.36,4583.0,118.7748,118.8241,118.6267,118.8241,4583.0
2023-07-13 10:30:00,120.41,120.5,120.34,120.34,2601.0,118.8735,118.9623,118.8044,118.8044,2601.0
2023-07-13 10:35:00,120.34,120.54,120.33,120.38,5285.0,118.8044,119.0018,118.7945,118.8439,5285.0
2023-07-13 10:40:00,120.4,120.47,120.3,120.33,1947.0,118.8636,118.9327,118.7649,118.7945,1947.0
2023-07-13 10:45:00,120.32,120.32,119.96,120.01,3591.0,118.7846,118.7846,118.4292,118.4786,3591.0
2023-07-13 10:50:00,120.04,120.06,119.98,120.02,2477.0,118.5082,118.5279,118.449,118.4885,2477.0
2023-07-13 10:55:00,120.06,120.15,120.0,120.09,7753.0,118.5279,118.6168,118.4687,118.5576,7753.0
2023-07-13 11:00:00,120.05,120.05,119.98,120.0,3451.0,118.5181,118.5181,118.449,118.4687,3451.0
2023-07-13 11:05:00,120.01,120.05,119.92,119.96,2309.0,118.4786,118.5181,118.3897,118.4292,2309.0
2023-07-13 11:10:00,119.95,119.95,119.85,119.95,4401.0,118.4194,118.4194,118.3206,118.4194,4401.0
2023-07-13 11:15:00,119.95,120.08,119.95,119.98,5201.0,118.4194,118.5477,118.4194,118.449,5201.0
2023-07-13 11:20:00,119.93,120.08,119.93,119.98,3801.0,118.3996,118.5477,118.3996,118.449,3801.0
2023-07-13 11:25:00,119.96,120.02,119.92,119.99,2873.0,118.4292,118.4885,118.3897,118.4588,2873.0
2023-07-13 11:30:00,119.99,119.99,119.83,119.83,3531.0,118.4588,118.4588,118.3009,118.3009,3531.0
2023-07-13 11:35:00,119.86,119.86,119.74,119.77,5061.0,118.3305,118.3305,118.212,118.2416,5061.0
2023-07-13 11:40:00,119.76,119.77,119.68,119.75,5670.0,118.2318,118.2416,118.1528,118.2219,5670.0
2023-07-13 11:45:00,119.76,119.77,119.6,119.7,4840.0,118.2318,118.2416,118.0738,118.1725,4840.0
2023-07-13 11:50:00,119.63,119.63,119.42,119.42,3689.0,118.1034,118.1034,117.8961,117.8961,3689.0
2023-07-13 11:55:00,119.41,119.48,119.37,119.37,5886.0,117.8862,117.9553,117.8468,117.8468,5886.0
2023-07-13 12:00:00,119.41,119.52,119.4,119.52,5178.0,117.8862,117.9948,117.8764,117.9948,5178.0
2023-07-13 12:05:00,119.52,119.58,119.49,119.58,4032.0,117.9948,118.0541,117.9652,118.0541,4032.0
2023-07-13 12:10:00,119.58,119.7,119.58,119.59,3568.0,118.0541,118.1725,118.0541,118.0639,3568.0
2023-07-13 12:15:00,119.59,119.74,119.59,119.66,3526.0,118.0639,118.212,118.0639,118.1331,3526.0
2023-07-13 12:20:00,119.68,119.68,119.58,119.58,1300.0,118.1528,118.1528,118.0541,118.0541,1300.0
2023-07-13 12:25:00,119.61,119.66,119.6,119.64,3620.0,118.0837,118.1331,118.0738,118.1133,3620.0
2023-07-13 12:30:00,119.61,119.66,119.58,119.6,3299.0,118.0837,118.1331,118.0541,118.0738,3299.0
2023-07-13 12:35:00,119.6,119.62,119.5,119.51,5103.0,118.0738,118.0936,117.9751,117.985,5103.0
2023-07-13 12:40:00,119.53,119.55,119.48,119.54,3152.0,118.0047,118.0245,117.9553,118.0146,3152.0
2023-07-13 12:45:00,119.55,119.59,119.52,119.57,3322.0,118.0245,118.0639,117.9948,118.0442,3322.0
2023-07-13 12:50:00,119.57,119.57,119.46,119.46,1272.0,118.0442,118.0442,117.9356,117.9356,1272.0
2023-07-13 12:55:00,119.5,119.57,119.4,119.57,3605.0,117.9751,118.0442,117.8764,118.0442,3605.0
2023-07-13 13:00:00,119.59,119.59,119.46,119.46,2130.0,118.0639,118.0639,117.9356,117.9356,2130.0
2023-07-13 13:05:00,119.47,119.51,119.44,119.5,1239.0,117.9455,117.985,117.9159,117.9751,1239.0
2023-07-13 13:10:00,119.51,119.57,119.5,119.5,1555.0,117.985,118.0442,117.9751,117.9751,1555.0
2023-07-13 13:15:00,119.54,119.56,119.44,119.47,3403.0,118.0146,118.0343,117.9159,117.9455,3403.0
2023-07-13 13:20:00,119.46,119.46,119.37,119.38,2153.0,117.9356,117.9356,117.8468,117.8566,2153.0
2023-07-13 13:25:00,119.36,119.39,119.24,119.29,2537.0,117.8369,117.8665,117.7184,117.7678,2537.0
2023-07-13 13:30:00,119.32,119.41,119.3,119.37,3378.0,117.7974,117.8862,117.7776,117.8468,3378.0
2023-07-13 13:35:00,119.35,119.35,119.23,119.24,3870.0,117.827,117.827,117.7085,117.7184,3870.0
2023-07-13 13:40:00,119.24,119.27,119.16,119.16,2481.0,117.7184,117.748,117.6394,117.6394,2481.0
2023-07-13 13:45:00,119.16,119.19,119.15,119.18,4169.0,117.6394,117.6691,117.6296,117.6592,4169.0
2023-07-13 13:50:00,119.19,119.19,119.11,119.14,4823.0,117.6691,117.6691,117.5901,117.6197,4823.0
2023-07-13 13:55:00,119.13,119.24,119.12,119.22,2459.0,117.6098,117.7184,117.5999,117.6987,2459.0
2023-07-13 14:00:00,119.2,119.2,119.05,119.12,4274.0,117.6789,117.6789,117.5308,117.5999,4274.0
2023-07-13 14:05:00,119.12,119.15,119.1,119.14,2727.0,117.5999,117.6296,117.5802,117.6197,2727.0
2023-07-13 14:10:00,119.15,119.23,119.15,119.23,2708.0,117.6296,117.7085,117.6296,117.7085,2708.0
2023-07-13 14:15:00,119.23,119.29,119.16,119.16,8266.0,117.7085,117.7678,117.6394,117.6394,8266.0
2023-07-13 14:20:00,119.18,119.24,119.17,119.17,2317.0,117.6592,117.7184,117.6493,117.6493,2317.0
2023-07-13 14:25:00,119.15,119.18,119.07,119.18,4020.0,117.6296,117.6592,117.5506,117.6592,4020.0
2023-07-13 14:30:00,119.16,119.31,119.15,119.31,2697.0,117.6394,117.7875,117.6296,117.7875,2697.0
2023-07-13 14:35:00,119.28,119.34,119.18,119.18,10108.0,117.7579,117.8171,117.6592,117.6592,10108.0
2023-07-13 14:40:00,119.18,119.24,119.13,119.22,3331.0,117.6592,117.7184,117.6098,117.6987,3331.0
2023-07-13 14:45:00,119.22,119.25,119.2,119.25,3500.0,117.6987,117.7283,117.6789,117.7283,3500.0
2023-07-13 14:50:00,119.22,119.22,119.09,119.09,2565.0,117.6987,117.6987,117.5703,117.5703,2565.0
2023-07-13 14:55:00,119.11,119.16,119.1,119.16,8372.0,117.5901,117.6394,117.5802,117.6394,8372.0
2023-07-13 15:00:00,119.16,119.17,119.08,119.09,3847.0,117.6394,117.6493,117.5605,117.5703,3847.0
2023-07-13 15:05:00,119.07,119.13,118.99,119.12,9452.0,117.5506,117.6098,117.4716,117.5999,9452.0
2023-07-13 15:10:00,119.13,119.19,119.1,119.16,3306.0,117.6098,117.6691,117.5802,117.6394,3306.0
2023-07-13 15:15:00,119.16,119.22,119.13,119.22,4682.0,117.6394,117.6987,117.6098,117.6987,4682.0
2023-07-13 15:20:00,119.23,119.32,119.23,119.31,8877.0,117.7085,117.7974,117.7085,117.7875,8877.0
2023-07-13 15:25:00,119.29,119.3,119.23,119.29,4261.0,117.7678,117.7776,117.7085,117.7678,4261.0
2023-07-13 15:30:00,119.28,119.32,119.26,119.3,10592.0,117.7579,117.7974,117.7382,117.7776,10592.0
2023-07-13 15:35:00,119.29,119.29,119.14,119.24,12463.0,117.7678,117.7678,117.6197,117.7184,12463.0
2023-07-13 15:40:00,119.22,119.39,119.2,119.38,10760.0,117.6987,117.8665,117.6789,117.8566,10760.0
2023-07-13 15:45:00,119.39,119.42,119.28,119.3,17952.0,117.8665,117.8961,117.7579,117.7776,17952.0
2023-07-13 15:50:00,119.31,119.33,119.21,119.26,30164.0,117.7875,117.8073,117.6888,117.7382,30164.0
2023-07-13 15:55:00,119.24,119.37,119.15,119.29,79598.0,117.7184,117.8468,117.6296,117.7678,79598.0
2023-07-14 09:30:00,119.54,119.7,119.21,119.54,17707.0,118.0146,118.1725,117.6888,118.0146,17707.0
2023-07-14 09:35:00,119.54,119.6,119.28,119.34,2303.0,118.0146,118.0738,117.7579,117.8171,2303.0
2023-07-14 09:40:00,119.35,119.35,118.75,118.99,6113.0,117.827,117.827,117.2347,117.4716,6113.0
2023-07-14 09:45:00,118.89,119.06,118.72,118.75,17979.0,117.3729,117.5407,117.205,117.2347,17979.0
2023-07-14 09:50:00,118.78,118.78,118.56,118.64,4335.0,117.2643,117.2643,117.0471,117.1261,4335.0
2023-07-14 09:55:00,118.63,118.67,118.44,118.51,5112.0,117.1162,117.1557,116.9286,116.9977,5112.0
2023-07-14 10:00:00,118.41,118.8,118.25,118.8,21018.0,116.899,117.284,116.741,117.284,21018.0
2023-07-14 10:05:00,118.77,119.01,118.68,118.77,12352.0,117.2544,117.4913,117.1656,117.2544,12352.0
2023-07-14 10:10:00,118.79,119.04,118.74,118.98,10154.0,117.2742,117.521,117.2248,117.4617,10154.0
2023-07-14 10:15:00,118.96,119.08,118.96,119.04,5312.0,117.442,117.5605,117.442,117.521,5312.0
2023-07-14 10:20:00,119.04,119.15,118.93,118.98,12856.0,117.521,117.6296,117.4124,117.4617,12856.0
2023-07-14 10:25:00,118.95,119.01,118.7,118.97,18706.0,117.4321,117.4913,117.1853,117.4519,18706.0
2023-07-14 10:30:00,119.01,119.15,118.93,119.13,6007.0,117.4913,117.6296,117.4124,117.6098,6007.0
2023-07-14 10:35:00,119.09,119.09,118.91,118.94,7041.0,117.5703,117.5703,117.3926,117.4222,7041.0
2023-07-14 10:40:00,118.95,119.08,118.86,118.89,3520.0,117.4321,117.5605,117.3433,117.3729,3520.0
2023-07-14 10:45:00,118.86,118.94,118.76,118.92,6681.0,117.3433,117.4222,117.2445,117.4025,6681.0
2023-07-14 10:50:00,118.91,119.04,118.86,118.94,5191.0,117.3926,117.521,117.3433,117.4222,5191.0
2023-07-14 10:55:00,118.96,119.03,118.92,118.96,2018.0,117.442,117.5111,117.4025,117.442,2018.0
2023-07-14 11:00:00,118.96,118.96,118.76,118.76,2276.0,117.442,117.442,117.2445,117.2445,2276.0
2023-07-14 11:05:00,118.8,118.9,118.78,118.89,3947.0,117.284,117.3828,117.2643,117.3729,3947.0
2023-07-14 11:10:00,118.92,118.92,118.82,118.88,1600.0,117.4025,117.4025,117.3038,117.363,1600.0
2023-07-14 11:15:00,118.84,118.92,118.79,118.79,1628.0,117.3235,117.4025,117.2742,117.2742,1628.0
2023-07-14 11:20:00,118.79,118.86,118.75,118.86,2481.0,117.2742,117.3433,117.2347,117.3433,2481.0
2023-07-14 11:25:00,118.99,119.13,118.99,119.1,8211.0,117.4716,117.6098,117.4716,117.5802,8211.0
2023-07-14 11:30:00,119.1,119.32,119.08,119.32,8775.0,117.5802,117.7974,117.5605,117.7974,8775.0
2023-07-14 11:35:00,119.36,119.42,119.14,119.17,6121.0,117.8369,117.8961,117.6197,117.6493,6121.0
2023-07-14 11:40:00,119.17,119.35,119.09,119.35,21638.0,117.6493,117.827,117.5703,117.827,21638.0
2023-07-14 11:45:00,119.36,119.53,119.35,119.44,8004.0,117.8369,118.0047,117.827,117.9159,8004.0
2023-07-14 11:50:00,119.44,119.76,119.41,119.76,10437.0,117.9159,118.2318,117.8862,118.2318,10437.0
2023-07-14 11:55:00,119.73,119.77,119.72,119.75,3400.0,118.2022,118.2416,118.1923,118.2219,3400.0
2023-07-14 12:00:00,119.75,119.95,119.72,119.93,5467.0,118.2219,118.4194,118.1923,118.3996,5467.0
2023-07-14 12:05:00,119.87,119.96,119.77,119.77,7138.0,118.3404,118.4292,118.2416,118.2416,7138.0
2023-07-14 12:10:00,119.76,119.76,119.62,119.64,3944.0,118.2318,118.2318,118.0936,118.1133,3944.0
2023-07-14 12:15:00,119.66,119.78,119.62,119.78,2342.0,118.1331,118.2515,118.0936,118.2515,2342.0
2023-07-14 12:20:00,119.75,119.8,119.7,119.73,2663.0,118.2219,118.2713,118.1725,118.2022,2663.0
2023-07-14 12:25:00,119.77,119.82,119.69,119.73,1981.0,118.2416,118.291,118.1627,118.2022,1981.0
2023-07-14 12:30:00,119.76,119.9,119.76,119.9,2502.0,118.2318,118.37,118.2318,118.37,2502.0
2023-07-14 12:35:00,119.93,120.0,119.84,119.84,5509.0,118.3996,118.4687,118.3108,118.3108,5509.0
2023-07-14 12:40:00,119.87,119.91,119.8,119.8,2514.0,118.3404,118.3799,118.2713,118.2713,2514.0
2023-07-14 12:45:00,119.89,119.89,119.76,119.83,4272.0,118.3601,118.3601,118.2318,118.3009,4272.0
2023-07-14 12:50:00,119.89,119.92,119.76,119.86,3921.0,118.3601,118.3897,118.2318,118.3305,3921.0
2023-07-14 12:55:00,119.88,120.01,119.84,119.97,4460.0,118.3502,118.4786,118.3108,118.4391,4460.0
2023-07-14 13:00:00,119.98,119.98,119.9,119.94,3486.0,118.449,118.449,118.37,118.4095,3486.0
2023-07-14 13:05:00,119.94,120.03,119.91,120.01,7698.0,118.4095,118.4983,118.3799,118.4786,7698.0
2023-07-14 13:10:00,120.03,120.07,120.0,120.0,5141.0,118.4983,118.5378,118.4687,118.4687,5141.0
2023-07-14 13:15:00,120.01,120.21,119.98,120.2,5303.0,118.4786,118.676,118.449,118.6662,5303.0
2023-07-14 13:20:00,120.18,120.18,120.09,120.1,1937.0,118.6464,118.6464,118.5576,118.5674,1937.0
2023-07-14 13:25:00,120.08,120.09,120.01,120.07,5217.0,118.5477,118.5576,118.4786,118.5378,5217.0
2023-07-14 13:30:00,120.08,120.13,120.05,120.13,1643.0,118.5477,118.5971,118.5181,118.5971,1643.0
2023-07-14 13:35:00,120.11,120.13,119.96,120.0,2275.0,118.5773,118.5971,118.4292,118.4687,2275.0
2023-07-14 13:40:00,120.03,120.03,119.97,120.02,1973.0,118.4983,118.4983,118.4391,118.4885,1973.0
2023-07-14 13:45:00,120.06,120.06,120.0,120.04,1520.0,118.5279,118.5279,118.4687,118.5082,1520.0
2023-07-14 13:50:00,120.06,120.09,120.03,120.09,3300.0,118.5279,118.5576,118.4983,118.5576,3300.0
2023-07-14 13:55:00,120.09,120.14,120.07,120.13,3402.0,118.5576,118.6069,118.5378,118.5971,3402.0
2023-07-14 14:00:00,120.14,120.17,120.11,120.17,1300.0,118.6069,118.6365,118.5773,118.6365,1300.0
2023-07-14 14:05:00,120.16,120.22,120.16,120.22,6833.0,118.6267,118.6859,118.6267,118.6859,6833.0
2023-07-14 14:10:00,120.19,120.27,120.16,120.27,18787.0,118.6563,118.7353,118.6267,118.7353,18787.0
2023-07-14 14:15:00,120.3,120.36,120.24,120.34,4161.0,118.7649,118.8241,118.7057,118.8044,4161.0
2023-07-14 14:20:00,120.36,120.39,120.12,120.14,6150.0,118.8241,118.8537,118.5872,118.6069,6150.0
2023-07-14 14:25:00,120.17,120.28,120.17,120.28,4144.0,118.6365,118.7451,118.6365,118.7451,4144.0
2023-07-14 14:30:00,120.3,120.39,120.23,120.39,4931.0,118.7649,118.8537,118.6958,118.8537,4931.0
2023-07-14 14:35:00,120.34,120.38,120.24,120.29,6372.0,118.8044,118.8439,118.7057,118.755,6372.0
2023-07-14 14:40:00,120.34,120.39,120.33,120.36,2328.0,118.8044,118.8537,118.7945,118.8241,2328.0
2023-07-14 14:45:00,120.37,120.38,120.27,120.27,3248.0,118.834,118.8439,118.7353,118.7353,3248.0
2023-07-14 14:50:00,120.29,120.35,120.29,120.34,2409.0,118.755,118.8142,118.755,118.8044,2409.0
2023-07-14 14:55:00,120.32,120.34,120.26,120.34,5267.0,118.7846,118.8044,118.7254,118.8044,5267.0
2023-07-14 15:00:00,120.34,120.34,120.12,120.2,7561.0,118.8044,118.8044,118.5872,118.6662,7561.0
2023-07-14 15:05:00,120.16,120.22,120.14,120.22,2953.0,118.6267,118.6859,118.6069,118.6859,2953.0
2023-07-14 15:10:00,120.23,120.23,120.16,120.21,1750.0,118.6958,118.6958,118.6267,118.676,1750.0
2023-07-14 15:15:00,120.24,120.34,120.24,120.27,6312.0,118.7057,118.8044,118.7057,118.7353,6312.0
2023-07-14 15:20:00,120.24,120.34,120.21,120.21,7311.0,118.7057,118.8044,118.676,118.676,7311.0
2023-07-14 15:25:00,120.18,120.2,120.07,120.1,5414.0,118.6464,118.6662,118.5378,118.5674,5414.0
2023-07-14 15:30:00,120.07,120.07,119.94,119.98,4019.0,118.5378,118.5378,118.4095,118.449,4019.0
2023-07-14 15:35:00,119.98,120.0,119.95,119.99,5085.0,118.449,118.4687,118.4194,118.4588,5085.0
2023-07-14 15:40:00,119.99,119.99,119.82,119.87,6754.0,118.4588,118.4588,118.291,118.3404,6754.0
2023-07-14 15:45:00,119.89,119.93,119.82,119.93,10009.0,118.3601,118.3996,118.291,118.3996,10009.0
2023-07-14 15:50:00,119.92,120.06,119.82,119.87,18534.0,118.3897,118.5279,118.291,118.3404,18534.0
2023-07-14 15:55:00,119.86,119.89,119.62,119.76,77330.0,118.3305,118.3601,118.0936,118.2318,77330.0
2023-07-17 09:30:00,119.95,119.98,118.89,118.94,22439.0,118.4194,118.449,117.3729,117.4222,22439.0
2023-07-17 09:35:00,119.0,119.0,118.4,118.5,7828.0,117.4815,117.4815,116.8891,116.9879,7828.0
2023-07-17 09:40:00,118.57,118.78,118.26,118.28,11389.0,117.057,117.2643,116.7509,116.7707,11389.0
2023-07-17 09:45:00,118.28,118.35,117.66,117.83,7572.0,116.7707,116.8398,116.1586,116.3264,7572.0
2023-07-17 09:50:00,117.84,118.32,117.84,118.06,16564.0,116.3363,116.8102,116.3363,116.5535,16564.0
2023-07-17 09:55:00,118.08,118.72,118.08,118.64,8704.0,116.5732,117.205,116.5732,117.1261,8704.0
2023-07-17 10:00:00,118.69,119.26,118.64,119.07,16077.0,117.1754,117.7382,117.1261,117.5506,16077.0
2023-07-17 10:05:00,119.07,119.4,119.07,119.29,3373.0,117.5506,117.8764,117.5506,117.7678,3373.0
2023-07-17 10:10:00,119.22,119.26,119.12,119.26,3553.0,117.6987,117.7382,117.5999,117.7382,3553.0
2023-07-17 10:15:00,119.23,119.38,119.19,119.33,3644.0,117.7085,117.8566,117.6691,117.8073,3644.0
2023-07-17 10:20:00,119.37,119.42,119.33,119.33,4864.0,117.8468,117.8961,117.8073,117.8073,4864.0
2023-07-17 10:25:00,119.26,119.26,119.1,119.21,4279.0,117.7382,117.7382,117.5802,117.6888,4279.0
2023-07-17 10:30:00,119.24,119.29,119.16,119.21,2382.0,117.7184,117.7678,117.6394,117.6888,2382.0
2023-07-17 10:35:00,119.17,119.24,118.96,119.23,5508.0,117.6493,117.7184,117.442,117.7085,5508.0
2023-07-17 10:40:00,119.23,119.27,119.15,119.22,3157.0,117.7085,117.748,117.6296,117.6987,3157.0
2023-07-17 10:45:00,119.18,119.19,119.04,119.18,4959.0,117.6592,117.6691,117.521,117.6592,4959.0
2023-07-17 10:50:00,119.19,119.19,118.86,118.86,4570.0,117.6691,117.6691,117.3433,117.3433,4570.0
2023-07-17 10:55:00,118.84,119.03,118.84,118.93,3900.0,117.3235,117.5111,117.3235,117.4124,3900.0
2023-07-17 11:00:00,118.87,118.92,118.8,118.82,2718.0,117.3531,117.4025,117.284,117.3038,2718.0
2023-07-17 11:05:00,118.85,118.88,118.78,118.88,1227.0,117.3334,117.363,117.2643,117.363,1227.0
2023-07-17 11:10:00,118.91,119.02,118.88,119.02,2947.0,117.3926,117.5012,117.363,117.5012,2947.0
2023-07-17 11:15:00,119.04,119.36,119.03,119.31,3154.0,117.521,117.8369,117.5111,117.7875,3154.0
2023-07-17 11:20:00,119.32,119.35,119.23,119.28,3403.0,117.7974,117.827,117.7085,117.7579,3403.0
2023-07-17 11:25:00,119.35,119.35,119.27,119.27,1100.0,117.827,117.827,117.748,117.748,1100.0
2023-07-17 11:30:00,119.32,119.36,119.24,119.28,2528.0,117.7974,117.8369,117.7184,117.7579,2528.0
2023-07-17 11:35:00,119.25,119.27,119.21,119.27,1600.0,117.7283,117.748,117.6888,117.748,1600.0
2023-07-17 11:40:00,119.31,119.31,119.14,119.21,2659.0,117.7875,117.7875,117.6197,117.6888,2659.0
2023-07-17 11:45:00,119.21,119.33,119.21,119.31,2061.0,117.6888,117.8073,117.6888,117.7875,2061.0
2023-07-17 11:50:00,119.32,119.45,119.31,119.38,2951.0,117.7974,117.9257,117.7875,117.8566,2951.0
2023-07-17 11:55:00,119.42,119.44,119.33,119.37,2423.0,117.8961,117.9159,117.8073,117.8468,2423.0
2023-07-17 12:00:00,119.39,119.41,119.26,119.3,3505.0,117.8665,117.8862,117.7382,117.7776,3505.0
2023-07-17 12:05:00,119.3,119.32,119.15,119.16,2834.0,117.7776,117.7974,117.6296,117.6394,2834.0
2023-07-17 12:10:00,119.19,119.24,119.14,119.22,4595.0,117.6691,117.7184,117.6197,117.6987,4595.0
2023-07-17 12:15:00,119.18,119.2,118.95,119.0,3649.0,117.6592,117.6789,117.4321,117.4815,3649.0
2023-07-17 12:20:00,118.95,119.01,118.92,119.0,2851.0,117.4321,117.4913,117.4025,117.4815,2851.0
2023-07-17 12:25:00,118.87,118.89,118.8,118.86,2174.0,117.3531,117.3729,117.284,117.3433,2174.0
2023-07-17 12:30:00,118.85,118.96,118.83,118.94,5392.0,117.3334,117.442,117.3136,117.4222,5392.0
2023-07-17 12:35:00,118.96,118.97,118.63,118.73,6210.0,117.442,117.4519,117.1162,117.2149,6210.0
2023-07-17 12:40:00,118.76,118.87,118.76,118.87,2844.0,117.2445,117.3531,117.2445,117.3531,2844.0
2023-07-17 12:45:00,118.88,118.95,118.86,118.95,1675.0,117.363,117.4321,117.3433,117.4321,1675.0
2023-07-17 12:50:00,118.98,118.98,118.8,118.83,7350.0,117.4617,117.4617,117.284,117.3136,7350.0
2023-07-17 12:55:00,118.83,118.85,118.77,118.81,2375.0,117.3136,117.3334,117.2544,117.2939,2375.0
2023-07-17 13:00:00,118.81,118.83,118.65,118.67,3118.0,117.2939,117.3136,117.1359,117.1557,3118.0
2023-07-17 13:05:00,118.68,118.69,118.56,118.59,4414.0,117.1656,117.1754,117.0471,117.0767,4414.0
2023-07-17 13:10:00,118.6,118.63,118.55,118.62,3810.0,117.0866,117.1162,117.0372,117.1063,3810.0
2023-07-17 13:15:00,118.62,118.63,118.58,118.63,5583.0,117.1063,117.1162,117.0668,117.1162,5583.0
2023-07-17 13:20:00,118.64,118.65,118.57,118.57,2827.0,117.1261,117.1359,117.057,117.057,2827.0
2023-07-17 13:25:00,118.56,118.6,118.55,118.58,900.0,117.0471,117.0866,117.0372,117.0668,900.0
2023-07-17 13:30:00,118.57,118.72,118.55,118.72,3375.0,117.057,117.205,117.0372,117.205,3375.0
2023-07-17 13:35:00,118.72,118.79,118.71,118.79,2202.0,117.205,117.2742,117.1952,117.2742,2202.0
2023-07-17 13:40:00,118.81,118.81,118.59,118.62,4920.0,117.2939,117.2939,117.0767,117.1063,4920.0
2023-07-17 13:45:00,118.63,118.68,118.61,118.67,2382.0,117.1162,117.1656,117.0965,117.1557,2382.0
2023-07-17 13:50:00,118.66,118.67,118.45,118.45,10586.0,117.1458,117.1557,116.9385,116.9385,10586.0
2023-07-17 13:55:00,118.42,118.64,118.42,118.64,3600.0,116.9089,117.1261,116.9089,117.1261,3600.0
2023-07-17 14:00:00,118.66,118.73,118.47,118.47,4714.0,117.1458,117.2149,116.9582,116.9582,4714.0
2023-07-17 14:05:00,118.53,118.63,118.52,118.52,4886.0,117.0175,117.1162,117.0076,117.0076,4886.0
2023-07-17 14:10:00,118.53,118.63,118.48,118.57,10526.0,117.0175,117.1162,116.9681,117.057,10526.0
2023-07-17 14:15:00,118.57,118.63,118.57,118.61,3616.0,117.057,117.1162,117.057,117.0965,3616.0
2023-07-17 14:20:00,118.61,118.61,118.47,118.55,13479.0,117.0965,117.0965,116.9582,117.0372,13479.0
2023-07-17 14:25:00,118.55,118.62,118.5,118.55,6813.0,117.0372,117.1063,116.9879,117.0372,6813.0
2023-07-17 14:30:00,118.52,118.57,118.48,118.5,4210.0,117.0076,117.057,116.9681,116.9879,4210.0
2023-07-17 14:35:00,118.52,118.54,118.48,118.5,5417.0,117.0076,117.0273,116.9681,116.9879,5417.0
2023-07-17 14:40:00,118.51,118.6,118.48,118.59,3135.0,116.9977,117.0866,116.9681,117.0767,3135.0
2023-07-17 14:45:00,118.56,118.62,118.52,118.62,6580.0,117.0471,117.1063,117.0076,117.1063,6580.0
2023-07-17 14:50:00,118.61,118.65,118.59,118.6,4441.0,117.0965,117.1359,117.0767,117.0866,4441.0
2023-07-17 14:55:00,118.61,118.67,118.53,118.55,5073.0,117.0965,117.1557,117.0175,117.0372,5073.0
2023-07-17 15:00:00,118.55,118.63,118.53,118.62,3840.0,117.0372,117.1162,117.0175,117.1063,3840.0
2023-07-17 15:05:00,118.61,118.64,118.58,118.63,4990.0,117.0965,117.1261,117.0668,117.1162,4990.0
2023-07-17 15:10:00,118.64,118.79,118.64,118.78,3254.0,117.1261,117.2742,117.1261,117.2643,3254.0
2023-07-17 15:15:00,118.77,118.93,118.73,118.91,5999.0,117.2544,117.4124,117.2149,117.3926,5999.0
2023-07-17 15:20:00,118.94,118.97,118.82,118.91,7011.0,117.4222,117.4519,117.3038,117.3926,7011.0
2023-07-17 15:25:00,118.91,118.93,118.73,118.81,11441.0,117.3926,117.4124,117.2149,117.2939,11441.0
2023-07-17 15:30:00,118.8,118.8,118.58,118.6,7685.0,117.284,117.284,117.0668,117.0866,7685.0
2023-07-17 15:35:00,118.6,118.65,118.51,118.57,7280.0,117.0866,117.1359,116.9977,117.057,7280.0
2023-07-17 15:40:00,118.61,118.67,118.59,118.59,6368.0,117.0965,117.1557,117.0767,117.0767,6368.0
2023-07-17 15:45:00,118.58,118.59,118.39,118.42,30558.0,117.0668,117.0767,116.8793,116.9089,30558.0
2023-07-17 15:50:00,118.41,118.53,118.32,118.43,32386.0,116.899,117.0175,116.8102,116.9187,32386.0
2023-07-17 15:55:00,118.42,118.46,118.23,118.25,121345.0,116.9089,116.9484,116.7213,116.741,121345.0
2023-07-18 09:30:00,118.38,118.58,118.12,118.19,25526.0,116.8694,117.0668,116.6127,116.6818,25526.0
2023-07-18 09:35:00,118.18,118.56,118.0,118.46,8045.0,116.6719,117.0471,116.4942,116.9484,8045.0
2023-07-18 09:40:00,118.46,118.69,118.3,118.5,13271.0,116.9484,117.1754,116.7904,116.9879,13271.0
2023-07-18 09:45:00,118.51,118.58,118.29,118.54,10508.0,116.9977,117.0668,116.7805,117.0273,10508.0
2023-07-18 09:50:00,118.61,118.69,118.45,118.69,14404.0,117.0965,117.1754,116.9385,117.1754,14404.0
2023-07-18 09:55:00,118.61,118.85,118.46,118.83,13947.0,117.0965,117.3334,116.9484,117.3136,13947.0
2023-07-18 10:00:00,118.91,118.99,118.75,118.99,5612.0,117.3926,117.4716,117.2347,117.4716,5612.0
2023-07-18 10:05:00,119.06,119.14,118.78,118.78,20363.0,117.5407,117.6197,117.2643,117.2643,20363.0
2023-07-18 10:10:00,118.76,118.91,118.71,118.78,6752.0,117.2445,117.3926,117.1952,117.2643,6752.0
2023-07-18 10:15:00,118.87,118.92,118.69,118.69,3346.0,117.3531,117.4025,117.1754,117.1754,3346.0
2023-07-18 10:20:00,118.64,118.76,118.56,118.76,2851.0,117.1261,117.2445,117.0471,117.2445,2851.0
2023-07-18 10:25:00,118.75,118.94,118.75,118.88,4359.0,117.2347,117.4222,117.2347,117.363,4359.0
2023-07-18 10:30:00,118.85,118.85,118.74,118.82,38104.0,117.3334,117.3334,117.2248,117.3038,38104.0
2023-07-18 10:35:00,118.82,118.91,118.72,118.9,3200.0,117.3038,117.3926,117.205,117.3828,3200.0
2023-07-18 10:40:00,118.99,119.0,118.9,118.93,5568.0,117.4716,117.4815,117.3828,117.4124,5568.0
2023-07-18 10:45:00,118.91,119.07,118.86,118.96,4049.0,117.3926,117.5506,117.3433,117.442,4049.0
2023-07-18 10:50:00,119.0,119.14,118.99,119.03,6434.0,117.4815,117.6197,117.4716,117.5111,6434.0
2023-07-18 10:55:00,119.07,119.26,119.06,119.26,16764.0,117.5506,117.7382,117.5407,117.7382,16764.0
2023-07-18 11:00:00,119.27,119.33,119.19,119.2,3198.0,117.748,117.8073,117.6691,117.6789,3198.0
2023-07-18 11:05:00,119.23,119.32,119.23,119.25,1900.0,117.7085,117.7974,117.7085,117.7283,1900.0
2023-07-18 11:10:00,119.22,119.3,119.22,119.3,2406.0,117.6987,117.7776,117.6987,117.7776,2406.0
2023-07-18 11:15:00,119.32,119.32,119.21,119.24,2650.0,117.7974,117.7974,117.6888,117.7184,2650.0
2023-07-18 11:20:00,119.2,119.28,119.2,119.28,4400.0,117.6789,117.7579,117.6789,117.7579,4400.0
2023-07-18 11:25:00,119.25,119.49,119.21,119.49,14084.0,117.7283,117.9652,117.6888,117.9652,14084.0
2023-07-18 11:30:00,119.49,119.49,119.31,119.31,6127.0,117.9652,117.9652,117.7875,117.7875,6127.0
2023-07-18 11:35:00,119.29,119.55,119.29,119.53,4575.0,117.7678,118.0245,117.7678,118.0047,4575.0
2023-07-18 11:40:00,119.53,119.53,119.2,119.22,7615.0,118.0047,118.0047,117.6789,117.6987,7615.0
2023-07-18 11:45:00,119.21,119.26,119.06,119.25,2622.0,117.6888,117.7382,117.5407,117.7283,2622.0
2023-07-18 11:50:00,119.24,119.33,119.18,119.33,3686.0,117.7184,117.8073,117.6592,117.8073,3686.0
2023-07-18 11:55:00,119.38,119.41,119.25,119.25,4657.0,117.8566,117.8862,117.7283,117.7283,4657.0
2023-07-18 12:00:00,119.26,119.28,119.11,119.16,3664.0,117.7382,117.7579,117.5901,117.6394,3664.0
2023-07-18 12:05:00,119.15,119.15,118.89,118.96,4595.0,117.6296,117.6296,117.3729,117.442,4595.0
2023-07-18 12:10:00,118.95,118.95,118.85,118.88,11161.0,117.4321,117.4321,117.3334,117.363,11161.0
2023-07-18 12:15:00,118.88,118.94,118.86,118.89,3902.0,117.363,117.4222,117.3433,117.3729,3902.0
2023-07-18 12:20:00,118.92,118.95,118.66,118.7,6720.0,117.4025,117.4321,117.1458,117.1853,6720.0
2023-07-18 12:25:00,118.72,118.77,118.66,118.73,10035.0,117.205,117.2544,117.1458,117.2149,10035.0
2023-07-18 12:30:00,118.72,118.72,118.56,118.62,5830.0,117.205,117.205,117.0471,117.1063,5830.0
2023-07-18 12:35:00,118.6,118.85,118.6,118.84,7311.0,117.0866,117.3334,117.0866,117.3235,7311.0
2023-07-18 12:40:00,118.88,118.93,118.72,118.76,4062.0,117.363,117.4124,117.205,117.2445,4062.0
2023-07-18 12:45:00,118.76,118.77,118.62,118.66,2606.0,117.2445,117.2544,117.1063,117.1458,2606.0
2023-07-18 12:50:00,118.67,118.83,118.66,118.81,1605.0,117.1557,117.3136,117.1458,117.2939,1605.0
2023-07-18 12:55:00,118.81,118.85,118.78,118.84,4580.0,117.2939,117.3334,117.2643,117.3235,4580.0
2023-07-18 13:00:00,118.93,118.93,118.79,118.82,2242.0,117.4124,117.4124,117.2742,117.3038,2242.0
2023-07-18 13:05:00,118.83,118.83,118.75,118.75,3122.0,117.3136,117.3136,117.2347,117.2347,3122.0
2023-07-18 13:10:00,118.78,118.83,118.74,118.79,1812.0,117.2643,117.3136,117.2248,117.2742,1812.0
2023-07-18 13:15:00,118.79,118.79,118.67,118.67,2527.0,117.2742,117.2742,117.1557,117.1557,2527.0
2023-07-18 13:20:00,118.68,118.8,118.68,118.7,3043.0,117.1656,117.284,117.1656,117.1853,3043.0
2023-07-18 13:25:00,118.71,118.77,118.7,118.74,2834.0,117.1952,117.2544,117.1853,117.2248,2834.0
2023-07-18 13:30:00,118.73,118.74,118.67,118.71,5576.0,117.2149,117.2248,117.1557,117.1952,5576.0
2023-07-18 13:35:00,118.71,118.88,118.71,118.85,9240.0,117.1952,117.363,117.1952,117.3334,9240.0
2023-07-18 13:40:00,118.85,118.9,118.82,118.88,2904.0,117.3334,117.3828,117.3038,117.363,2904.0
2023-07-18 13:45:00,118.88,118.94,118.85,118.9,3745.0,117.363,117.4222,117.3334,117.3828,3745.0
2023-07-18 13:50:00,118.92,119.0,118.92,118.94,1290.0,117.4025,117.4815,117.4025,117.4222,1290.0
2023-07-18 13:55:00,118.93,118.94,118.88,118.89,3682.0,117.4124,117.4222,117.363,117.3729,3682.0
2023-07-18 14:00:00,118.88,118.89,118.74,118.79,2400.0,117.363,117.3729,117.2248,117.2742,2400.0
2023-07-18 14:05:00,118.75,118.8,118.74,118.79,1704.0,117.2347,117.284,117.2248,117.2742,1704.0
2023-07-18 14:10:00,118.75,118.78,118.74,118.77,3497.0,117.2347,117.2643,117.2248,117.2544,3497.0
2023-07-18 14:15:00,118.76,118.76,118.66,118.69,2406.0,117.2445,117.2445,117.1458,117.1754,2406.0
2023-07-18 14:20:00,118.71,118.82,118.71,118.77,4218.0,117.1952,117.3038,117.1952,117.2544,4218.0
2023-07-18 14:25:00,118.77,118.91,118.74,118.91,3237.0,117.2544,117.3926,117.2248,117.3926,3237.0
2023-07-18 14:30:00,118.92,118.99,118.84,118.85,2670.0,117.4025,117.4716,117.3235,117.3334,2670.0
2023-07-18 14:35:00,118.86,118.86,118.71,118.72,4666.0,117.3433,117.3433,117.1952,117.205,4666.0
2023-07-18 14:40:00,118.73,118.76,118.67,118.68,2891.0,117.2149,117.2445,117.1557,117.1656,2891.0
2023-07-18 14:45:00,118.7,118.85,118.69,118.84,5259.0,117.1853,117.3334,117.1754,117.3235,5259.0
2023-07-18 14:50:00,118.83,118.89,118.82,118.86,5748.0,117.3136,117.3729,117.3038,117.3433,5748.0
2023-07-18 14:55:00,118.88,119.02,118.88,119.02,6300.0,117.363,117.5012,117.363,117.5012,6300.0
2023-07-18 15:00:00,119.04,119.12,119.01,119.07,7334.0,117.521,117.5999,117.4913,117.5506,7334.0
2023-07-18 15:05:00,119.07,119.21,119.05,119.19,5752.0,117.5506,117.6888,117.5308,117.6691,5752.0
2023-07-18 15:10:00,119.2,119.26,119.16,119.26,8612.0,117.6789,117.7382,117.6394,117.7382,8612.0
2023-07-18 15:15:00,119.26,119.38,119.26,119.3,5572.0,117.7382,117.8566,117.7382,117.7776,5572.0
2023-07-18 15:20:00,119.29,119.29,119.17,119.2,5269.0,117.7678,117.7678,117.6493,117.6789,5269.0
2023-07-18 15:25:00,119.21,119.24,119.17,119.17,5577.0,117.6888,117.7184,117.6493,117.6493,5577.0
2023-07-18 15:30:00,119.15,119.37,119.13,119.37,10466.0,117.6296,117.8468,117.6098,117.8468,10466.0
2023-07-18 15:35:00,119.4,119.56,119.38,119.55,17069.0,117.8764,118.0343,117.8566,118.0245,17069.0
2023-07-18 15:40:00,119.55,119.72,119.53,119.65,18243.0,118.0245,118.1923,118.0047,118.1232,18243.0
2023-07-18 15:45:00,119.64,119.79,119.57,119.73,20042.0,118.1133,118.2614,118.0442,118.2022,20042.0
2023-07-18 15:50:00,119.74,119.77,119.49,119.6,22037.0,118.212,118.2416,117.9652,118.0738,22037.0
2023-07-18 15:55:00,119.6,119.67,119.48,119.57,70644.0,118.0738,118.1429,117.9553,118.0442,70644.0
2023-07-19 09:30:00,120.01,121.25,119.85,121.25,32107.0,118.4786,119.7028,118.3206,119.7028,32107.0
2023-07-19 09:35:00,121.26,121.68,120.93,121.32,11469.0,119.7126,120.1273,119.3868,119.7719,11469.0
2023-07-19 09:40:00,121.43,121.43,120.99,121.13,16083.0,119.8805,119.8805,119.4461,119.5843,16083.0
2023-07-19 09:45:00,121.06,121.13,120.74,120.88,10607.0,119.5152,119.5843,119.1993,119.3375,10607.0
2023-07-19 09:50:00,120.95,121.21,120.95,121.17,12308.0,119.4066,119.6633,119.4066,119.6238,12308.0
2023-07-19 09:55:00,121.22,121.77,121.14,121.47,32277.0,119.6731,120.2161,119.5942,119.92,32277.0
2023-07-19 10:00:00,121.46,121.67,121.32,121.66,9226.0,119.9101,120.1174,119.7719,120.1075,9226.0
2023-07-19 10:05:00,121.61,121.69,121.44,121.64,11898.0,120.0582,120.1371,119.8903,120.0878,11898.0
2023-07-19 10:10:00,121.67,121.81,121.55,121.67,16089.0,120.1174,120.2556,119.9989,120.1174,16089.0
2023-07-19 10:15:00,121.64,121.79,121.6,121.68,10839.0,120.0878,120.2359,120.0483,120.1273,10839.0
2023-07-19 10:20:00,121.74,121.98,121.71,121.92,8584.0,120.1865,120.4234,120.1569,120.3642,8584.0
2023-07-19 10:25:00,121.95,121.96,121.74,121.93,13910.0,120.3938,120.4037,120.1865,120.3741,13910.0
2023-07-19 10:30:00,121.93,122.04,121.66,121.67,17947.0,120.3741,120.4827,120.1075,120.1174,17947.0
2023-07-19 10:35:00,121.63,121.68,121.45,121.46,5303.0,120.0779,120.1273,119.9002,119.9101,5303.0
2023-07-19 10:40:00,121.46,121.69,121.45,121.69,14179.0,119.9101,120.1371,119.9002,120.1371,14179.0
2023-07-19 10:45:00,121.69,121.86,121.63,121.84,9590.0,120.1371,120.305,120.0779,120.2852,9590.0
2023-07-19 10:50:00,121.8,121.86,121.63,121.66,9222.0,120.2457,120.305,120.0779,120.1075,9222.0
2023-07-19 10:55:00,121.57,121.86,121.45,121.82,10212.0,120.0187,120.305,119.9002,120.2655,10212.0
2023-07-19 11:00:00,121.8,121.89,121.77,121.84,15365.0,120.2457,120.3346,120.2161,120.2852,15365.0
2023-07-19 11:05:00,121.86,122.13,121.84,122.04,17330.0,120.305,120.5715,120.2852,120.4827,17330.0
2023-07-19 11:10:00,122.0,122.05,121.94,121.99,6192.0,120.4432,120.4926,120.384,120.4333,6192.0
2023-07-19 11:15:00,122.0,122.12,121.98,122.02,7886.0,120.4432,120.5617,120.4234,120.4629,7886.0
2023-07-19 11:20:00,122.03,122.03,121.81,121.94,32745.0,120.4728,120.4728,120.2556,120.384,32745.0
2023-07-19 11:25:00,121.93,122.06,121.81,121.98,12878.0,120.3741,120.5024,120.2556,120.4234,12878.0
2023-07-19 11:30:00,121.97,122.32,121.96,122.3,12973.0,120.4136,120.7591,120.4037,120.7394,12973.0
2023-07-19 11:35:00,122.28,122.39,122.12,122.28,18109.0,120.7196,120.8282,120.5617,120.7196,18109.0
2023-07-19 11:40:00,122.28,122.47,122.28,122.45,8768.0,120.7196,120.9072,120.7196,120.8875,8768.0
2023-07-19 11:45:00,122.47,122.5,122.42,122.49,10625.0,120.9072,120.9368,120.8578,120.9269,10625.0
2023-07-19 11:50:00,122.49,122.49,122.38,122.44,9928.0,120.9269,120.9269,120.8183,120.8776,9928.0
2023-07-19 11:55:00,122.45,122.63,122.41,122.59,22262.0,120.8875,121.0652,120.848,121.0257,22262.0
2023-07-19 12:00:00,122.61,122.68,122.36,122.46,16398.0,121.0454,121.1145,120.7986,120.8973,16398.0
2023-07-19 12:05:00,122.45,122.6,122.29,122.57,59538.0,120.8875,121.0355,120.7295,121.0059,59538.0
2023-07-19 12:10:00,122.59,122.59,122.49,122.53,9870.0,121.0257,121.0257,120.9269,120.9664,9870.0
2023-07-19 12:15:00,122.54,122.63,122.47,122.6,11563.0,120.9763,121.0652,120.9072,121.0355,11563.0
2023-07-19 12:20:00,122.56,122.88,122.56,122.8,10947.0,120.996,121.312,120.996,121.233,10947.0
2023-07-19 12:25:00,122.8,122.83,122.64,122.75,9296.0,121.233,121.2626,121.075,121.1836,9296.0
2023-07-19 12:30:00,122.77,122.77,122.62,122.64,13545.0,121.2034,121.2034,121.0553,121.075,13545.0
2023-07-19 12:35:00,122.62,122.64,122.52,122.61,11488.0,121.0553,121.075,120.9566,121.0454,11488.0
2023-07-19 12:40:00,122.62,122.71,122.61,122.69,12007.0,121.0553,121.1441,121.0454,121.1244,12007.0
2023-07-19 12:45:00,122.66,122.8,122.56,122.72,24626.0,121.0948,121.233,120.996,121.154,24626.0
2023-07-19 12:50:00,122.7,122.78,122.64,122.73,4852.0,121.1343,121.2132,121.075,121.1639,4852.0
2023-07-19 12:55:00,122.72,122.93,122.71,122.89,17483.0,121.154,121.3613,121.1441,121.3218,17483.0
2023-07-19 13:00:00,122.89,122.9,122.82,122.85,5767.0,121.3218,121.3317,121.2527,121.2823,5767.0
2023-07-19 13:05:00,122.83,122.83,122.66,122.72,7946.0,121.2626,121.2626,121.0948,121.154,7946.0
2023-07-19 13:10:00,122.71,122.8,122.56,122.8,12565.0,121.1441,121.233,120.996,121.233,12565.0
2023-07-19 13:15:00,122.75,122.76,122.49,122.49,5215.0,121.1836,121.1935,120.9269,120.9269,5215.0
2023-07-19 13:20:00,122.49,122.54,122.32,122.32,6183.0,120.9269,120.9763,120.7591,120.7591,6183.0
2023-07-19 13:25:00,122.32,122.39,122.32,122.34,6778.0,120.7591,120.8282,120.7591,120.7789,6778.0
2023-07-19 13:30:00,122.32,122.36,122.23,122.29,8181.0,120.7591,120.7986,120.6703,120.7295,8181.0
2023-07-19 13:35:00,122.28,122.5,122.2,122.48,13253.0,120.7196,120.9368,120.6406,120.9171,13253.0
2023-07-19 13:40:00,122.5,122.62,122.46,122.57,12235.0,120.9368,121.0553,120.8973,121.0059,12235.0
2023-07-19 13:45:00,122.6,122.67,122.54,122.59,6702.0,121.0355,121.1046,120.9763,121.0257,6702.0
2023-07-19 13:50:00,122.59,122.6,122.54,122.57,6844.0,121.0257,121.0355,120.9763,121.0059,6844.0
2023-07-19 13:55:00,122.55,122.59,122.5,122.59,14080.0,120.9862,121.0257,120.9368,121.0257,14080.0
2023-07-19 14:00:00,122.59,122.64,122.46,122.5,6385.0,121.0257,121.075,120.8973,120.9368,6385.0
2023-07-19 14:05:00,122.5,122.59,122.38,122.43,14673.0,120.9368,121.0257,120.8183,120.8677,14673.0
2023-07-19 14:10:00,122.4,122.51,122.37,122.42,25531.0,120.8381,120.9467,120.8085,120.8578,25531.0
2023-07-19 14:15:00,122.39,122.45,122.32,122.42,15666.0,120.8282,120.8875,120.7591,120.8578,15666.0
2023-07-19 14:20:00,122.42,122.46,122.41,122.46,17388.0,120.8578,120.8973,120.848,120.8973,17388.0
2023-07-19 14:25:00,122.46,122.71,122.46,122.65,14730.0,120.8973,121.1441,120.8973,121.0849,14730.0
2023-07-19 14:30:00,122.65,122.75,122.61,122.72,33474.0,121.0849,121.1836,121.0454,121.154,33474.0
2023-07-19 14:35:00,122.7,122.8,122.65,122.77,10338.0,121.1343,121.233,121.0849,121.2034,10338.0
2023-07-19 14:40:00,122.75,122.86,122.75,122.86,9571.0,121.1836,121.2922,121.1836,121.2922,9571.0
2023-07-19 14:45:00,122.85,122.89,122.82,122.83,10594.0,121.2823,121.3218,121.2527,121.2626,10594.0
2023-07-19 14:50:00,122.83,122.89,122.83,122.85,13511.0,121.2626,121.3218,121.2626,121.2823,13511.0
2023-07-19 14:55:00,122.86,122.89,122.83,122.87,11827.0,121.2922,121.3218,121.2626,121.3021,11827.0
2023-07-19 15:00:00,122.88,122.95,122.85,122.94,14113.0,121.312,121.3811,121.2823,121.3712,14113.0
2023-07-19 15:05:00,122.95,122.96,122.9,122.92,10972.0,121.3811,121.3909,121.3317,121.3515,10972.0
2023-07-19 15:10:00,122.92,123.06,122.91,123.03,13375.0,121.3515,121.4897,121.3416,121.46,13375.0
2023-07-19 15:15:00,123.02,123.05,122.97,123.0,15379.0,121.4502,121.4798,121.4008,121.4304,15379.0
2023-07-19 15:20:00,123.02,123.17,123.02,123.13,24236.0,121.4502,121.5983,121.4502,121.5588,24236.0
2023-07-19 15:25:00,123.13,123.13,122.95,123.02,22082.0,121.5588,121.5588,121.3811,121.4502,22082.0
2023-07-19 15:30:00,123.02,123.1,122.91,123.01,34930.0,121.4502,121.5292,121.3416,121.4403,34930.0
2023-07-19 15:35:00,123.02,123.07,122.98,123.07,18514.0,121.4502,121.4995,121.4107,121.4995,18514.0
2023-07-19 15:40:00,123.07,123.23,123.04,123.16,24269.0,121.4995,121.6575,121.4699,121.5884,24269.0
2023-07-19 15:45:00,123.16,123.22,123.12,123.17,34193.0,121.5884,121.6476,121.5489,121.5983,34193.0
2023-07-19 15:50:00,123.17,123.34,123.13,123.17,54987.0,121.5983,121.7661,121.5588,121.5983,54987.0
2023-07-19 15:55:00,123.17,123.27,122.98,123.08,193000.0,121.5983,121.697,121.4107,121.5094,193000.0
2023-07-20 09:30:00,123.51,123.83,123.4,123.53,43965.0,121.9339,122.2498,121.8253,121.9537,43965.0
2023-07-20 09:35:00,123.52,123.74,123.46,123.49,12830.0,121.9438,122.161,121.8846,121.9142,12830.0
2023-07-20 09:40:00,123.45,123.8,123.34,123.52,28320.0,121.8747,122.2202,121.7661,121.9438,28320.0
2023-07-20 09:45:00,123.59,123.64,123.29,123.47,48918.0,122.0129,122.0623,121.7167,121.8944,48918.0
2023-07-20 09:50:00,123.47,123.7,123.13,123.63,27722.0,121.8944,122.1215,121.5588,122.0524,27722.0
2023-07-20 09:55:00,123.62,123.66,123.19,123.33,19079.0,122.0425,122.082,121.618,121.7562,19079.0
2023-07-20 10:00:00,123.38,123.48,123.14,123.31,14702.0,121.8056,121.9043,121.5686,121.7365,14702.0
2023-07-20 10:05:00,123.28,123.87,123.23,123.86,27617.0,121.7069,122.2893,121.6575,122.2795,27617.0
2023-07-20 10:10:00,123.86,123.97,123.51,123.63,9112.0,122.2795,122.3881,121.9339,122.0524,9112.0
2023-07-20 10:15:00,123.66,123.84,123.65,123.67,13665.0,122.082,122.2597,122.0721,122.0919,13665.0
2023-07-20 10:20:00,123.64,123.7,123.46,123.55,20919.0,122.0623,122.1215,121.8846,121.9734,20919.0
2023-07-20 10:25:00,123.55,123.78,123.49,123.72,9527.0,121.9734,122.2005,121.9142,122.1412,9527.0
2023-07-20 10:30:00,123.69,123.74,123.49,123.5,5188.0,122.1116,122.161,121.9142,121.9241,5188.0
2023-07-20 10:35:00,123.5,123.72,123.37,123.68,39538.0,121.9241,122.1412,121.7957,122.1018,39538.0
2023-07-20 10:40:00,123.66,123.71,123.42,123.63,10224.0,122.082,122.1314,121.8451,122.0524,10224.0
2023-07-20 10:45:00,123.65,123.68,123.5,123.57,11025.0,122.0721,122.1018,121.9241,121.9932,11025.0
2023-07-20 10:50:00,123.58,123.69,123.5,123.62,5115.0,122.003,122.1116,121.9241,122.0425,5115.0
2023-07-20 10:55:00,123.65,123.72,123.55,123.66,4596.0,122.0721,122.1412,121.9734,122.082,4596.0
2023-07-20 11:00:00,123.68,123.92,123.68,123.76,7679.0,122.1018,122.3387,122.1018,122.1807,7679.0
2023-07-20 11:05:00,123.76,123.82,123.62,123.79,11692.0,122.1807,122.24,122.0425,122.2104,11692.0
2023-07-20 11:10:00,123.77,123.84,123.64,123.81,26730.0,122.1906,122.2597,122.0623,122.2301,26730.0
2023-07-20 11:15:00,123.82,123.97,123.81,123.91,13259.0,122.24,122.3881,122.2301,122.3288,13259.0
2023-07-20 11:20:00,123.96,124.02,123.84,123.87,9879.0,122.3782,122.4374,122.2597,122.2893,9879.0
2023-07-20 11:25:00,123.86,124.11,123.84,124.04,6547.0,122.2795,122.5263,122.2597,122.4572,6547.0
2023-07-20 11:30:00,124.05,124.05,123.92,124.03,10413.0,122.467,122.467,122.3387,122.4473,10413.0
2023-07-20 11:35:00,124.06,124.27,123.96,124.15,6150.0,122.4769,122.6842,122.3782,122.5658,6150.0
2023-07-20 11:40:00,124.16,124.19,124.1,124.17,4710.0,122.5756,122.6052,122.5164,122.5855,4710.0
2023-07-20 11:45:00,124.17,124.18,123.99,124.14,7436.0,122.5855,122.5954,122.4078,122.5559,7436.0
2023-07-20 11:50:00,124.1,124.31,124.05,124.23,5019.0,122.5164,122.7237,122.467,122.6447,5019.0
2023-07-20 11:55:00,124.22,124.33,124.22,124.33,3993.0,122.6349,122.7435,122.6349,122.7435,3993.0
2023-07-20 12:00:00,124.35,124.61,124.34,124.53,7071.0,122.7632,123.0199,122.7533,122.9409,7071.0
2023-07-20 12:05:00,124.51,124.58,124.42,124.56,5941.0,122.9212,122.9903,122.8323,122.9705,5941.0
2023-07-20 12:10:00,124.59,124.61,124.5,124.54,5018.0,123.0001,123.0199,122.9113,122.9508,5018.0
2023-07-20 12:15:00,124.5,124.59,124.49,124.49,7811.0,122.9113,123.0001,122.9014,122.9014,7811.0
2023-07-20 12:20:00,124.51,124.57,124.46,124.57,6557.0,122.9212,122.9804,122.8718,122.9804,6557.0
2023-07-20 12:25:00,124.57,124.68,124.56,124.63,7829.0,122.9804,123.089,122.9705,123.0396,7829.0
2023-07-20 12:30:00,124.62,124.7,124.58,124.6,7708.0,123.0298,123.1087,122.9903,123.01,7708.0
2023-07-20 12:35:00,124.61,124.65,124.54,124.56,18998.0,123.0199,123.0594,122.9508,122.9705,18998.0
2023-07-20 12:40:00,124.56,124.73,124.49,124.72,9106.0,122.9705,123.1384,122.9014,123.1285,9106.0
2023-07-20 12:45:00,124.71,124.89,124.66,124.84,4050.0,123.1186,123.2963,123.0692,123.247,4050.0
2023-07-20 12:50:00,124.83,124.83,124.57,124.59,5467.0,123.2371,123.2371,122.9804,123.0001,5467.0
2023-07-20 12:55:00,124.58,124.58,124.46,124.55,5793.0,122.9903,122.9903,122.8718,122.9607,5793.0
2023-07-20 13:00:00,124.55,124.56,124.46,124.51,7581.0,122.9607,122.9705,122.8718,122.9212,7581.0
2023-07-20 13:05:00,124.51,124.58,124.46,124.58,12609.0,122.9212,122.9903,122.8718,122.9903,12609.0
2023-07-20 13:10:00,124.56,124.7,124.54,124.69,4636.0,122.9705,123.1087,122.9508,123.0989,4636.0
2023-07-20 13:15:00,124.64,124.67,124.58,124.63,11467.0,123.0495,123.0791,122.9903,123.0396,11467.0
2023-07-20 13:20:00,124.63,124.68,124.58,124.63,10455.0,123.0396,123.089,122.9903,123.0396,10455.0
2023-07-20 13:25:00,124.61,124.79,124.61,124.75,7141.0,123.0199,123.1976,123.0199,123.1581,7141.0
2023-07-20 13:30:00,124.75,124.83,124.71,124.83,12111.0,123.1581,123.2371,123.1186,123.2371,12111.0
2023-07-20 13:35:00,124.85,124.86,124.72,124.72,12223.0,123.2568,123.2667,123.1285,123.1285,12223.0
2023-07-20 13:40:00,124.71,124.74,124.63,124.74,6978.0,123.1186,123.1482,123.0396,123.1482,6978.0
2023-07-20 13:45:00,124.69,124.77,124.65,124.69,25681.0,123.0989,123.1778,123.0594,123.0989,25681.0
2023-07-20 13:50:00,124.73,124.75,124.68,124.71,13178.0,123.1384,123.1581,123.089,123.1186,13178.0
2023-07-20 13:55:00,124.7,124.81,124.63,124.72,35426.0,123.1087,123.2173,123.0396,123.1285,35426.0
2023-07-20 14:00:00,124.74,124.8,124.69,124.72,7848.0,123.1482,123.2075,123.0989,123.1285,7848.0
2023-07-20 14:05:00,124.7,124.76,124.67,124.67,14678.0,123.1087,123.168,123.0791,123.0791,14678.0
2023-07-20 14:10:00,124.66,124.67,124.44,124.5,19196.0,123.0692,123.0791,122.8521,122.9113,19196.0
2023-07-20 14:15:00,124.5,124.64,124.38,124.51,28135.0,122.9113,123.0495,122.7928,122.9212,28135.0
2023-07-20 14:20:00,124.51,124.68,124.5,124.64,6276.0,122.9212,123.089,122.9113,123.0495,6276.0
2023-07-20 14:25:00,124.62,124.62,124.45,124.52,16821.0,123.0298,123.0298,122.8619,122.931,16821.0
2023-07-20 14:30:00,124.52,124.68,124.51,124.64,25844.0,122.931,123.089,122.9212,123.0495,25844.0
2023-07-20 14:35:00,124.64,124.66,124.49,124.51,9227.0,123.0495,123.0692,122.9014,122.9212,9227.0
2023-07-20 14:40:00,124.48,124.56,124.47,124.56,6671.0,122.8915,122.9705,122.8817,122.9705,6671.0
2023-07-20 14:45:00,124.57,124.62,124.54,124.6,7610.0,122.9804,123.0298,122.9508,123.01,7610.0
2023-07-20 14:50:00,124.61,124.64,124.55,124.62,7829.0,123.0199,123.0495,122.9607,123.0298,7829.0
2023-07-20 14:55:00,124.59,124.66,124.55,124.64,7503.0,123.0001,123.0692,122.9607,123.0495,7503.0
2023-07-20 15:00:00,124.66,124.75,124.66,124.68,11529.0,123.0692,123.1581,123.0692,123.089,11529.0
2023-07-20 15:05:00,124.73,124.91,124.73,124.86,10135.0,123.1384,123.3161,123.1384,123.2667,10135.0
2023-07-20 15:10:00,124.84,124.84,124.73,124.77,5480.0,123.247,123.247,123.1384,123.1778,5480.0
2023-07-20 15:15:00,124.74,124.75,124.64,124.66,8307.0,123.1482,123.1581,123.0495,123.0692,8307.0
2023-07-20 15:20:00,124.65,124.73,124.64,124.71,11819.0,123.0594,123.1384,123.0495,123.1186,11819.0
2023-07-20 15:25:00,124.7,124.71,124.59,124.71,9357.0,123.1087,123.1186,123.0001,123.1186,9357.0
2023-07-20 15:30:00,124.72,124.78,124.7,124.72,18703.0,123.1285,123.1877,123.1087,123.1285,18703.0
2023-07-20 15:35:00,124.7,124.7,124.48,124.49,40746.0,123.1087,123.1087,122.8915,122.9014,40746.0
2023-07-20 15:40:00,124.49,124.5,124.24,124.38,34896.0,122.9014,122.9113,122.6546,122.7928,34896.0
2023-07-20 15:45:00,124.38,124.48,124.25,124.26,46565.0,122.7928,122.8915,122.6645,122.6744,46565.0
2023-07-20 15:50:00,124.27,124.39,124.19,124.37,68101.0,122.6842,122.8027,122.6052,122.7829,68101.0
2023-07-20 15:55:00,124.37,124.66,124.34,124.53,179176.0,122.7829,123.0692,122.7533,122.9409,179176.0
2023-07-21 09:30:00,124.55,124.72,123.47,123.5,60570.0,122.9607,123.1285,121.8944,121.9241,60570.0
2023-07-21 09:35:00,123.5,123.62,123.15,123.42,77275.0,121.9241,122.0425,121.5785,121.8451,77275.0
2023-07-21 09:40:00,123.53,123.8,123.34,123.76,14096.0,121.9537,122.2202,121.7661,122.1807,14096.0
2023-07-21 09:45:00,123.67,123.7,123.14,123.53,22912.0,122.0919,122.1215,121.5686,121.9537,22912.0
2023-07-21 09:50:00,123.71,123.71,123.23,123.37,4726.0,122.1314,122.1314,121.6575,121.7957,4726.0
2023-07-21 09:55:00,123.42,123.87,123.41,123.72,23434.0,121.8451,122.2893,121.8352,122.1412,23434.0
2023-07-21 10:00:00,123.72,123.8,123.34,123.47,31514.0,122.1412,122.2202,121.7661,121.8944,31514.0
2023-07-21 10:05:00,123.52,123.71,123.5,123.67,6472.0,121.9438,122.1314,121.9241,122.0919,6472.0
2023-07-21 10:10:00,123.73,123.8,123.57,123.8,6867.0,122.1511,122.2202,121.9932,122.2202,6867.0
2023-07-21 10:15:00,123.82,124.17,123.77,124.17,7874.0,122.24,122.5855,122.1906,122.5855,7874.0
2023-07-21 10:20:00,124.2,124.53,124.2,124.39,13139.0,122.6151,122.9409,122.6151,122.8027,13139.0
2023-07-21 10:25:00,124.35,124.9,124.35,124.83,8160.0,122.7632,123.3062,122.7632,123.2371,8160.0
2023-07-21 10:30:00,124.82,125.1,124.58,125.09,11057.0,123.2272,123.5036,122.9903,123.4938,11057.0
2023-07-21 10:35:00,125.01,125.75,124.91,125.63,44214.0,123.4148,124.1453,123.3161,124.0269,44214.0
2023-07-21 10:40:00,125.64,125.89,125.49,125.82,8812.0,124.0367,124.2836,123.8887,124.2144,8812.0
2023-07-21 10:45:00,125.91,126.41,125.82,126.41,31854.0,124.3033,124.7969,124.2144,124.7969,31854.0
2023-07-21 10:50:00,126.28,126.65,126.07,126.23,34343.0,124.6686,125.0339,124.4613,124.6192,34343.0
2023-07-21 10:55:00,126.23,126.82,126.14,126.82,38309.0,124.6192,125.2017,124.5304,125.2017,38309.0
2023-07-21 11:00:00,126.82,127.24,126.71,127.0,65258.0,125.2017,125.6163,125.0931,125.3794,65258.0
2023-07-21 11:05:00,127.0,127.48,126.98,127.44,38545.0,125.3794,125.8533,125.3596,125.8138,38545.0
2023-07-21 11:10:00,127.44,127.62,127.14,127.24,29041.0,125.8138,125.9915,125.5176,125.6163,29041.0
2023-07-21 11:15:00,127.33,127.55,127.14,127.49,24921.0,125.7052,125.9224,125.5176,125.8631,24921.0
2023-07-21 11:20:00,127.5,127.71,127.36,127.37,20414.0,125.873,126.0803,125.7348,125.7447,20414.0
2023-07-21 11:25:00,127.37,127.44,127.14,127.29,29031.0,125.7447,125.8138,125.5176,125.6657,29031.0
2023-07-21 11:30:00,127.28,127.28,126.96,126.96,18576.0,125.6558,125.6558,125.3399,125.3399,18576.0
2023-07-21 11:35:00,127.0,127.0,126.61,126.73,18540.0,125.3794,125.3794,124.9944,125.1128,18540.0
2023-07-21 11:40:00,126.75,126.75,126.16,126.25,17981.0,125.1326,125.1326,124.5501,124.639,17981.0
2023-07-21 11:45:00,126.27,126.76,126.23,126.6,47988.0,124.6587,125.1425,124.6192,124.9845,47988.0
2023-07-21 11:50:00,126.6,127.0,126.52,126.56,54767.0,124.9845,125.3794,124.9055,124.945,54767.0
2023-07-21 11:55:00,126.56,126.75,126.46,126.6,13878.0,124.945,125.1326,124.8463,124.9845,13878.0
2023-07-21 12:00:00,126.53,126.8,126.37,126.8,19923.0,124.9154,125.1819,124.7574,125.1819,19923.0
2023-07-21 12:05:00,126.81,127.07,126.8,126.93,39085.0,125.1918,125.4485,125.1819,125.3103,39085.0
2023-07-21 12:10:00,126.93,126.93,126.73,126.86,8681.0,125.3103,125.3103,125.1128,125.2412,8681.0
2023-07-21 12:15:00,126.85,127.07,126.82,127.06,60795.0,125.2313,125.4485,125.2017,125.4386,60795.0
2023-07-21 12:20:00,127.05,127.23,126.96,127.17,16869.0,125.4288,125.6065,125.3399,125.5472,16869.0
2023-07-21 12:25:00,127.2,127.43,127.17,127.38,23755.0,125.5768,125.8039,125.5472,125.7545,23755.0
2023-07-21 12:30:00,127.4,127.5,127.17,127.26,24874.0,125.7743,125.873,125.5472,125.6361,24874.0
2023-07-21 12:35:00,127.26,127.35,127.22,127.35,13315.0,125.6361,125.7249,125.5966,125.7249,13315.0
2023-07-21 12:40:00,127.33,127.33,127.08,127.19,50745.0,125.7052,125.7052,125.4584,125.567,50745.0
2023-07-21 12:45:00,127.19,127.2,126.98,127.11,20060.0,125.567,125.5768,125.3596,125.488,20060.0
2023-07-21 12:50:00,127.11,127.31,127.07,127.31,7826.0,125.488,125.6854,125.4485,125.6854,7826.0
2023-07-21 12:55:00,127.29,127.4,127.22,127.25,15006.0,125.6657,125.7743,125.5966,125.6262,15006.0
2023-07-21 13:00:00,127.25,127.38,127.24,127.32,13630.0,125.6262,125.7545,125.6163,125.6953,13630.0
2023-07-21 13:05:00,127.36,127.44,127.23,127.29,27119.0,125.7348,125.8138,125.6065,125.6657,27119.0
2023-07-21 13:10:00,127.31,127.46,127.21,127.43,20458.0,125.6854,125.8335,125.5867,125.8039,20458.0
2023-07-21 13:15:00,127.42,127.68,127.38,127.5,56896.0,125.794,126.0507,125.7545,125.873,56896.0
2023-07-21 13:20:00,127.48,127.53,127.44,127.53,17732.0,125.8533,125.9026,125.8138,125.9026,17732.0
2023-07-21 13:25:00,127.5,127.5,127.23,127.23,24143.0,125.873,125.873,125.6065,125.6065,24143.0
2023-07-21 13:30:00,127.2,127.32,127.2,127.27,11289.0,125.5768,125.6953,125.5768,125.6459,11289.0
2023-07-21 13:35:00,127.27,127.34,127.23,127.26,12026.0,125.6459,125.7151,125.6065,125.6361,12026.0
2023-07-21 13:40:00,127.26,127.39,127.23,127.36,14093.0,125.6361,125.7644,125.6065,125.7348,14093.0
2023-07-21 13:45:00,127.36,127.39,127.23,127.32,11636.0,125.7348,125.7644,125.6065,125.6953,11636.0
2023-07-21 13:50:00,127.32,127.57,127.3,127.49,28995.0,125.6953,125.9421,125.6756,125.8631,28995.0
2023-07-21 13:55:00,127.49,127.53,127.33,127.5,21211.0,125.8631,125.9026,125.7052,125.873,21211.0
2023-07-21 14:00:00,127.5,127.52,127.44,127.46,9557.0,125.873,125.8928,125.8138,125.8335,9557.0
2023-07-21 14:05:00,127.46,127.56,127.45,127.52,14775.0,125.8335,125.9322,125.8236,125.8928,14775.0
2023-07-21 14:10:00,127.53,127.57,127.43,127.49,20067.0,125.9026,125.9421,125.8039,125.8631,20067.0
2023-07-21 14:15:00,127.49,127.68,127.47,127.54,14800.0,125.8631,126.0507,125.8434,125.9125,14800.0
2023-07-21 14:20:00,127.62,127.62,127.49,127.52,13638.0,125.9915,125.9915,125.8631,125.8928,13638.0
2023-07-21 14:25:00,127.53,127.57,127.47,127.57,19321.0,125.9026,125.9421,125.8434,125.9421,19321.0
2023-07-21 14:30:00,127.58,127.72,127.57,127.64,14017.0,125.952,126.0902,125.9421,126.0112,14017.0
2023-07-21 14:35:00,127.67,127.73,127.5,127.62,72883.0,126.0408,126.1001,125.873,125.9915,72883.0
2023-07-21 14:40:00,127.64,127.91,127.64,127.86,15643.0,126.0112,126.2778,126.0112,126.2284,15643.0
2023-07-21 14:45:00,127.84,128.09,127.84,127.93,26712.0,126.2087,126.4555,126.2087,126.2975,26712.0
2023-07-21 14:50:00,127.92,128.02,127.87,128.01,15939.0,126.2876,126.3864,126.2383,126.3765,15939.0
2023-07-21 14:55:00,128.0,128.0,127.76,127.78,8516.0,126.3666,126.3666,126.1297,126.1494,8516.0
2023-07-21 15:00:00,127.77,127.9,127.68,127.85,22671.0,126.1396,126.2679,126.0507,126.2185,22671.0
2023-07-21 15:05:00,127.84,127.86,127.6,127.66,15319.0,126.2087,126.2284,125.9717,126.031,15319.0
2023-07-21 15:10:00,127.66,127.72,127.57,127.69,17708.0,126.031,126.0902,125.9421,126.0606,17708.0
2023-07-21 15:15:00,127.68,127.81,127.65,127.71,47767.0,126.0507,126.1791,126.0211,126.0803,47767.0
2023-07-21 15:20:00,127.72,127.96,127.72,127.88,14004.0,126.0902,126.3271,126.0902,126.2482,14004.0
2023-07-21 15:25:00,127.89,128.03,127.87,128.02,21664.0,126.258,126.3962,126.2383,126.3864,21664.0
2023-07-21 15:30:00,128.03,128.1,127.97,128.03,37981.0,126.3962,126.4654,126.337,126.3962,37981.0
2023-07-21 15:35:00,128.04,128.25,128.03,128.25,40518.0,126.4061,126.6134,126.3962,126.6134,40518.0
2023-07-21 15:40:00,128.25,128.3,128.14,128.15,48947.0,126.6134,126.6628,126.5048,126.5147,48947.0
2023-07-21 15:45:00,128.14,128.14,127.9,127.9,68906.0,126.5048,126.5048,126.2679,126.2679,68906.0
2023-07-21 15:50:00,127.91,128.19,127.83,128.05,107713.0,126.2778,126.5542,126.1988,126.416,107713.0
2023-07-21 15:55:00,128.04,128.11,127.53,127.54,451643.0,126.4061,126.4752,125.9026,125.9125,451643.0
2023-07-24 09:30:00,127.62,128.11,127.19,128.11,23065.0,125.9915,126.4752,125.567,126.4752,23065.0
2023-07-24 09:35:00,128.14,128.4,127.74,128.39,9335.0,126.5048,126.7615,126.1099,126.7517,9335.0
2023-07-24 09:40:00,128.19,128.58,128.17,128.19,7551.0,126.5542,126.9392,126.5345,126.5542,7551.0
2023-07-24 09:45:00,128.25,128.92,128.2,128.92,23418.0,126.6134,127.2749,126.5641,127.2749,23418.0
2023-07-24 09:50:00,128.85,129.25,128.79,128.87,18181.0,127.2058,127.6007,127.1465,127.2255,18181.0
2023-07-24 09:55:00,128.86,129.01,128.73,128.77,24460.0,127.2157,127.3637,127.0873,127.1268,24460.0
2023-07-24 10:00:00,128.79,128.81,128.07,128.09,15077.0,127.1465,127.1663,126.4357,126.4555,15077.0
2023-07-24 10:05:00,128.1,128.25,127.86,128.12,9967.0,126.4654,126.6134,126.2284,126.4851,9967.0
2023-07-24 10:10:00,128.11,128.11,127.74,127.86,7271.0,126.4752,126.4752,126.1099,126.2284,7271.0
2023-07-24 10:15:00,127.9,127.95,127.6,127.6,6372.0,126.2679,126.3173,125.9717,125.9717,6372.0
2023-07-24 10:20:00,127.63,127.91,127.6,127.73,10649.0,126.0013,126.2778,125.9717,126.1001,10649.0
2023-07-24 10:25:00,127.76,127.76,127.5,127.63,9361.0,126.1297,126.1297,125.873,126.0013,9361.0
2023-07-24 10:30:00,127.66,127.98,127.66,127.97,7567.0,126.031,126.3469,126.031,126.337,7567.0
2023-07-24 10:35:00,128.0,128.2,127.93,128.08,8716.0,126.3666,126.5641,126.2975,126.4456,8716.0
2023-07-24 10:40:00,128.1,128.46,128.1,128.43,6028.0,126.4654,126.8208,126.4654,126.7911,6028.0
2023-07-24 10:45:00,128.44,128.48,128.22,128.48,9003.0,126.801,126.8405,126.5838,126.8405,9003.0
2023-07-24 10:50:00,128.49,128.61,128.44,128.6,14633.0,126.8504,126.9688,126.801,126.959,14633.0
2023-07-24 10:55:00,128.6,128.79,128.55,128.77,15964.0,126.959,127.1465,126.9096,127.1268,15964.0
2023-07-24 11:00:00,128.72,128.74,128.53,128.59,16499.0,127.0774,127.0972,126.8899,126.9491,16499.0
2023-07-24 11:05:00,128.56,128.75,128.5,128.53,12206.0,126.9195,127.1071,126.8602,126.8899,12206.0
2023-07-24 11:10:00,128.53,128.56,128.28,128.53,10176.0,126.8899,126.9195,126.6431,126.8899,10176.0
2023-07-24 11:15:00,128.53,128.72,128.53,128.6,9169.0,126.8899,127.0774,126.8899,126.959,9169.0
2023-07-24 11:20:00,128.68,128.83,128.62,128.78,11519.0,127.038,127.186,126.9787,127.1367,11519.0
2023-07-24 11:25:00,128.78,129.06,128.78,129.06,12088.0,127.1367,127.4131,127.1367,127.4131,12088.0
2023-07-24 11:30:00,129.04,129.16,128.9,129.15,9243.0,127.3934,127.5118,127.2551,127.502,9243.0
2023-07-24 11:35:00,129.17,129.39,129.16,129.25,15018.0,127.5217,127.7389,127.5118,127.6007,15018.0
2023-07-24 11:40:00,129.18,129.21,129.03,129.08,5434.0,127.5316,127.5612,127.3835,127.4328,5434.0
2023-07-24 11:45:00,129.03,129.05,128.91,128.99,6650.0,127.3835,127.4032,127.265,127.344,6650.0
2023-07-24 11:50:00,128.98,128.98,128.6,128.81,7097.0,127.3341,127.3341,126.959,127.1663,7097.0
2023-07-24 11:55:00,128.8,128.8,128.59,128.66,6175.0,127.1564,127.1564,126.9491,127.0182,6175.0
2023-07-24 12:00:00,128.6,128.77,128.59,128.77,4772.0,126.959,127.1268,126.9491,127.1268,4772.0
2023-07-24 12:05:00,128.77,128.77,128.44,128.5,10268.0,127.1268,127.1268,126.801,126.8602,10268.0
2023-07-24 12:10:00,128.48,128.51,128.42,128.47,12751.0,126.8405,126.8701,126.7813,126.8306,12751.0
2023-07-24 12:15:00,128.49,128.73,128.48,128.72,20379.0,126.8504,127.0873,126.8405,127.0774,20379.0
2023-07-24 12:20:00,128.72,128.76,128.61,128.63,12099.0,127.0774,127.1169,126.9688,126.9886,12099.0
2023-07-24 12:25:00,128.62,128.73,128.6,128.73,5822.0,126.9787,127.0873,126.959,127.0873,5822.0
2023-07-24 12:30:00,128.71,128.89,128.68,128.8,18278.0,127.0676,127.2453,127.038,127.1564,18278.0
2023-07-24 12:35:00,128.84,128.93,128.84,128.9,2924.0,127.1959,127.2848,127.1959,127.2551,2924.0
2023-07-24 12:40:00,128.95,128.97,128.76,128.86,3844.0,127.3045,127.3243,127.1169,127.2157,3844.0
2023-07-24 12:45:00,128.88,128.88,128.69,128.8,3580.0,127.2354,127.2354,127.0478,127.1564,3580.0
2023-07-24 12:50:00,128.79,128.79,128.65,128.65,4188.0,127.1465,127.1465,127.0083,127.0083,4188.0
2023-07-24 12:55:00,128.64,128.76,128.62,128.62,6016.0,126.9985,127.1169,126.9787,126.9787,6016.0
2023-07-24 13:00:00,128.62,128.65,128.56,128.58,4166.0,126.9787,127.0083,126.9195,126.9392,4166.0
2023-07-24 13:05:00,128.58,128.73,128.56,128.7,7466.0,126.9392,127.0873,126.9195,127.0577,7466.0
2023-07-24 13:10:00,128.75,128.75,128.61,128.64,3830.0,127.1071,127.1071,126.9688,126.9985,3830.0
2023-07-24 13:15:00,128.64,128.74,128.56,128.6,9432.0,126.9985,127.0972,126.9195,126.959,9432.0
2023-07-24 13:20:00,128.63,128.66,128.57,128.6,2955.0,126.9886,127.0182,126.9294,126.959,2955.0
2023-07-24 13:25:00,128.62,128.73,128.61,128.73,4674.0,126.9787,127.0873,126.9688,127.0873,4674.0
2023-07-24 13:30:00,128.73,128.75,128.43,128.43,4155.0,127.0873,127.1071,126.7911,126.7911,4155.0
2023-07-24 13:35:00,128.37,128.57,128.37,128.48,5584.0,126.7319,126.9294,126.7319,126.8405,5584.0
2023-07-24 13:40:00,128.48,128.5,128.21,128.25,7833.0,126.8405,126.8602,126.5739,126.6134,7833.0
2023-07-24 13:45:00,128.31,128.55,128.31,128.55,7084.0,126.6727,126.9096,126.6727,126.9096,7084.0
2023-07-24 13:50:00,128.52,128.53,128.37,128.37,4469.0,126.88,126.8899,126.7319,126.7319,4469.0
2023-07-24 13:55:00,128.35,128.44,128.33,128.43,3450.0,126.7122,126.801,126.6924,126.7911,3450.0
2023-07-24 14:00:00,128.45,128.47,128.33,128.33,4974.0,126.8109,126.8306,126.6924,126.6924,4974.0
2023-07-24 14:05:00,128.34,128.34,128.24,128.27,3312.0,126.7023,126.7023,126.6036,126.6332,3312.0
2023-07-24 14:10:00,128.29,128.32,128.22,128.29,3734.0,126.6529,126.6825,126.5838,126.6529,3734.0
2023-07-24 14:15:00,128.29,128.3,128.23,128.25,3440.0,126.6529,126.6628,126.5937,126.6134,3440.0
2023-07-24 14:20:00,128.25,128.25,128.21,128.25,3331.0,126.6134,126.6134,126.5739,126.6134,3331.0
2023-07-24 14:25:00,128.26,128.27,128.22,128.25,2502.0,126.6233,126.6332,126.5838,126.6134,2502.0
2023-07-24 14:30:00,128.25,128.26,128.12,128.19,4609.0,126.6134,126.6233,126.4851,126.5542,4609.0
2023-07-24 14:35:00,128.19,128.34,128.18,128.34,3275.0,126.5542,126.7023,126.5443,126.7023,3275.0
2023-07-24 14:40:00,128.33,128.51,128.33,128.45,4877.0,126.6924,126.8701,126.6924,126.8109,4877.0
2023-07-24 14:45:00,128.44,128.47,128.4,128.44,4260.0,126.801,126.8306,126.7615,126.801,4260.0
2023-07-24 14:50:00,128.46,128.47,128.32,128.41,7448.0,126.8208,126.8306,126.6825,126.7714,7448.0
2023-07-24 14:55:00,128.41,128.48,128.34,128.47,6196.0,126.7714,126.8405,126.7023,126.8306,6196.0
2023-07-24 15:00:00,128.52,128.54,128.4,128.42,5636.0,126.88,126.8997,126.7615,126.7813,5636.0
2023-07-24 15:05:00,128.43,128.52,128.42,128.48,5658.0,126.7911,126.88,126.7813,126.8405,5658.0
2023-07-24 15:10:00,128.48,128.52,128.39,128.41,10037.0,126.8405,126.88,126.7517,126.7714,10037.0
2023-07-24 15:15:00,128.42,128.45,128.36,128.36,10030.0,126.7813,126.8109,126.722,126.722,10030.0
2023-07-24 15:20:00,128.36,128.54,128.34,128.52,16308.0,126.722,126.8997,126.7023,126.88,16308.0
2023-07-24 15:25:00,128.52,128.53,128.27,128.27,6711.0,126.88,126.8899,126.6332,126.6332,6711.0
2023-07-24 15:30:00,128.25,128.36,128.2,128.21,13527.0,126.6134,126.722,126.5641,126.5739,13527.0
2023-07-24 15:35:00,128.2,128.34,128.19,128.22,17039.0,126.5641,126.7023,126.5542,126.5838,17039.0
2023-07-24 15:40:00,128.21,128.3,128.16,128.27,15967.0,126.5739,126.6628,126.5246,126.6332,15967.0
2023-07-24 15:45:00,128.25,128.36,128.23,128.24,20254.0,126.6134,126.722,126.5937,126.6036,20254.0
2023-07-24 15:50:00,128.27,128.28,127.83,127.86,38242.0,126.6332,126.6431,126.1988,126.2284,38242.0
2023-07-24 15:55:00,127.85,128.02,127.69,127.73,192949.0,126.2185,126.3864,126.0606,126.1001,192949.0
2023-07-25 09:30:00,125.0,126.07,124.14,125.21,125919.0,123.4049,124.4613,122.5559,123.6122,125919.0
2023-07-25 09:35:00,125.18,128.1,125.17,127.63,56274.0,123.5826,126.4654,123.5727,126.0013,56274.0
2023-07-25 09:40:00,127.76,128.24,127.19,127.79,22591.0,126.1297,126.6036,125.567,126.1593,22591.0
2023-07-25 09:45:00,127.91,128.67,127.81,128.6,13887.0,126.2778,127.0281,126.1791,126.959,13887.0
2023-07-25 09:50:00,128.59,128.98,128.59,128.98,31400.0,126.9491,127.3341,126.9491,127.3341,31400.0
2023-07-25 09:55:00,128.98,129.55,128.77,129.49,24235.0,127.3341,127.8968,127.1268,127.8376,24235.0
2023-07-25 10:00:00,129.42,129.55,128.49,128.53,15601.0,127.7685,127.8968,126.8504,126.8899,15601.0
2023-07-25 10:05:00,128.4,128.62,127.99,128.05,23037.0,126.7615,126.9787,126.3568,126.416,23037.0
2023-07-25 10:10:00,127.99,127.99,127.48,127.75,30256.0,126.3568,126.3568,125.8533,126.1198,30256.0
2023-07-25 10:15:00,127.76,128.07,127.71,127.72,13821.0,126.1297,126.4357,126.0803,126.0902,13821.0
2023-07-25 10:20:00,127.84,128.31,127.82,128.09,8045.0,126.2087,126.6727,126.1889,126.4555,8045.0
2023-07-25 10:25:00,128.13,128.34,127.62,127.62,8287.0,126.495,126.7023,125.9915,125.9915,8287.0
2023-07-25 10:30:00,127.65,127.99,127.59,127.77,7779.0,126.0211,126.3568,125.9619,126.1396,7779.0
2023-07-25 10:35:00,127.74,128.23,127.74,128.22,6407.0,126.1099,126.5937,126.1099,126.5838,6407.0
2023-07-25 10:40:00,128.19,128.31,128.02,128.02,6818.0,126.5542,126.6727,126.3864,126.3864,6818.0
2023-07-25 10:45:00,127.99,128.12,127.93,127.97,3287.0,126.3568,126.4851,126.2975,126.337,3287.0
2023-07-25 10:50:00,127.98,128.15,127.98,128.11,3924.0,126.3469,126.5147,126.3469,126.4752,3924.0
2023-07-25 10:55:00,128.14,128.25,128.1,128.16,5103.0,126.5048,126.6134,126.4654,126.5246,5103.0
2023-07-25 11:00:00,128.25,128.29,128.06,128.08,13832.0,126.6134,126.6529,126.4259,126.4456,13832.0
2023-07-25 11:05:00,128.05,128.06,127.71,127.71,5922.0,126.416,126.4259,126.0803,126.0803,5922.0
2023-07-25 11:10:00,127.66,127.67,127.45,127.61,21982.0,126.031,126.0408,125.8236,125.9816,21982.0
2023-07-25 11:15:00,127.61,127.68,127.5,127.52,10190.0,125.9816,126.0507,125.873,125.8928,10190.0
2023-07-25 11:20:00,127.5,127.68,127.41,127.62,6193.0,125.873,126.0507,125.7842,125.9915,6193.0
2023-07-25 11:25:00,127.61,127.71,127.51,127.55,4924.0,125.9816,126.0803,125.8829,125.9224,4924.0
2023-07-25 11:30:00,127.52,127.63,127.37,127.63,8345.0,125.8928,126.0013,125.7447,126.0013,8345.0
2023-07-25 11:35:00,127.62,127.68,127.39,127.47,9298.0,125.9915,126.0507,125.7644,125.8434,9298.0
2023-07-25 11:40:00,127.46,127.53,127.09,127.23,30203.0,125.8335,125.9026,125.4682,125.6065,30203.0
2023-07-25 11:45:00,127.17,127.27,127.07,127.25,23016.0,125.5472,125.6459,125.4485,125.6262,23016.0
2023-07-25 11:50:00,127.23,127.4,127.1,127.28,25756.0,125.6065,125.7743,125.4781,125.6558,25756.0
2023-07-25 11:55:00,127.29,127.52,127.29,127.5,19025.0,125.6657,125.8928,125.6657,125.873,19025.0
2023-07-25 12:00:00,127.49,127.63,127.48,127.55,8772.0,125.8631,126.0013,125.8533,125.9224,8772.0
2023-07-25 12:05:00,127.52,127.57,127.21,127.29,9311.0,125.8928,125.9421,125.5867,125.6657,9311.0
2023-07-25 12:10:00,127.31,127.47,127.27,127.42,15048.0,125.6854,125.8434,125.6459,125.794,15048.0
2023-07-25 12:15:00,127.37,127.69,127.31,127.69,5277.0,125.7447,126.0606,125.6854,126.0606,5277.0
2023-07-25 12:20:00,127.7,127.77,127.65,127.76,3962.0,126.0705,126.1396,126.0211,126.1297,3962.0
2023-07-25 12:25:00,127.75,127.75,127.52,127.56,15348.0,126.1198,126.1198,125.8928,125.9322,15348.0
2023-07-25 12:30:00,127.56,127.62,127.39,127.39,19077.0,125.9322,125.9915,125.7644,125.7644,19077.0
2023-07-25 12:35:00,127.39,127.4,126.99,127.04,27744.0,125.7644,125.7743,125.3695,125.4189,27744.0
2023-07-25 12:40:00,127.02,127.31,127.0,127.06,21958.0,125.3991,125.6854,125.3794,125.4386,21958.0
2023-07-25 12:45:00,127.07,127.18,127.03,127.18,10757.0,125.4485,125.5571,125.409,125.5571,10757.0
2023-07-25 12:50:00,127.19,127.25,127.08,127.1,4809.0,125.567,125.6262,125.4584,125.4781,4809.0
2023-07-25 12:55:00,127.13,127.33,127.11,127.22,35969.0,125.5077,125.7052,125.488,125.5966,35969.0
2023-07-25 13:00:00,127.22,127.31,127.19,127.23,20549.0,125.5966,125.6854,125.567,125.6065,20549.0
2023-07-25 13:05:00,127.24,127.29,127.14,127.26,5606.0,125.6163,125.6657,125.5176,125.6361,5606.0
2023-07-25 13:10:00,127.24,127.39,127.24,127.39,13599.0,125.6163,125.7644,125.6163,125.7644,13599.0
2023-07-25 13:15:00,127.4,127.47,127.34,127.47,4992.0,125.7743,125.8434,125.7151,125.8434,4992.0
2023-07-25 13:20:00,127.51,127.6,127.5,127.55,3792.0,125.8829,125.9717,125.873,125.9224,3792.0
2023-07-25 13:25:00,127.58,127.6,127.54,127.55,3859.0,125.952,125.9717,125.9125,125.9224,3859.0
2023-07-25 13:30:00,127.53,127.67,127.52,127.63,2848.0,125.9026,126.0408,125.8928,126.0013,2848.0
2023-07-25 13:35:00,127.61,127.66,127.53,127.63,4381.0,125.9816,126.031,125.9026,126.0013,4381.0
2023-07-25 13:40:00,127.63,127.75,127.6,127.72,8759.0,126.0013,126.1198,125.9717,126.0902,8759.0
2023-07-25 13:45:00,127.71,127.71,127.55,127.57,10472.0,126.0803,126.0803,125.9224,125.9421,10472.0
2023-07-25 13:50:00,127.56,127.71,127.48,127.65,7643.0,125.9322,126.0803,125.8533,126.0211,7643.0
2023-07-25 13:55:00,127.62,127.62,127.38,127.49,4905.0,125.9915,125.9915,125.7545,125.8631,4905.0
2023-07-25 14:00:00,127.48,127.54,127.44,127.54,6884.0,125.8533,125.9125,125.8138,125.9125,6884.0
2023-07-25 14:05:00,127.55,127.62,127.53,127.58,6628.0,125.9224,125.9915,125.9026,125.952,6628.0
2023-07-25 14:10:00,127.61,127.69,127.55,127.69,6680.0,125.9816,126.0606,125.9224,126.0606,6680.0
2023-07-25 14:15:00,127.7,127.84,127.7,127.8,8829.0,126.0705,126.2087,126.0705,126.1692,8829.0
2023-07-25 14:20:00,127.79,127.79,127.39,127.39,6598.0,126.1593,126.1593,125.7644,125.7644,6598.0
2023-07-25 14:25:00,127.41,127.61,127.32,127.6,6621.0,125.7842,125.9816,125.6953,125.9717,6621.0
2023-07-25 14:30:00,127.62,127.71,127.53,127.53,4937.0,125.9915,126.0803,125.9026,125.9026,4937.0
2023-07-25 14:35:00,127.53,127.56,127.42,127.5,15696.0,125.9026,125.9322,125.794,125.873,15696.0
2023-07-25 14:40:00,127.49,127.68,127.44,127.61,8883.0,125.8631,126.0507,125.8138,125.9816,8883.0
2023-07-25 14:45:00,127.59,127.63,127.53,127.55,7696.0,125.9619,126.0013,125.9026,125.9224,7696.0
2023-07-25 14:50:00,127.56,127.61,127.5,127.61,7581.0,125.9322,125.9816,125.873,125.9816,7581.0
2023-07-25 14:55:00,127.58,127.6,127.37,127.39,7227.0,125.952,125.9717,125.7447,125.7644,7227.0
2023-07-25 15:00:00,127.41,127.58,127.36,127.42,6588.0,125.7842,125.952,125.7348,125.794,6588.0
2023-07-25 15:05:00,127.4,127.59,127.39,127.57,9520.0,125.7743,125.9619,125.7644,125.9421,9520.0
2023-07-25 15:10:00,127.56,127.56,127.39,127.39,8789.0,125.9322,125.9322,125.7644,125.7644,8789.0
2023-07-25 15:15:00,127.35,127.43,127.3,127.31,9316.0,125.7249,125.8039,125.6756,125.6854,9316.0
2023-07-25 15:20:00,127.3,127.42,127.27,127.39,8821.0,125.6756,125.794,125.6459,125.7644,8821.0
2023-07-25 15:25:00,127.38,127.38,127.28,127.3,9819.0,125.7545,125.7545,125.6558,125.6756,9819.0
2023-07-25 15:30:00,127.3,127.3,127.08,127.11,10459.0,125.6756,125.6756,125.4584,125.488,10459.0
2023-07-25 15:35:00,127.13,127.19,127.01,127.08,22883.0,125.5077,125.567,125.3893,125.4584,22883.0
2023-07-25 15:40:00,127.09,127.38,127.06,127.36,21783.0,125.4682,125.7545,125.4386,125.7348,21783.0
2023-07-25 15:45:00,127.34,127.51,127.33,127.47,28796.0,125.7151,125.8829,125.7052,125.8434,28796.0
2023-07-25 15:50:00,127.45,127.64,127.41,127.6,49590.0,125.8236,126.0112,125.7842,125.9717,49590.0
2023-07-25 15:55:00,127.59,127.67,127.25,127.31,164098.0,125.9619,126.0408,125.6262,125.6854,164098.0
2023-07-26 09:30:00,125.0,125.78,124.75,125.3,62504.0,123.4049,124.175,123.1581,123.7011,62504.0
2023-07-26 09:35:00,125.18,125.75,124.59,124.67,28266.0,123.5826,124.1453,123.0001,123.0791,28266.0
2023-07-26 09:40:00,124.64,125.07,124.52,124.63,23275.0,123.0495,123.474,122.931,123.0396,23275.0
2023-07-26 09:45:00,124.62,124.62,123.4,124.21,32909.0,123.0298,123.0298,121.8253,122.625,32909.0
2023-07-26 09:50:00,124.22,124.22,123.65,123.65,9675.0,122.6349,122.6349,122.0721,122.0721,9675.0
2023-07-26 09:55:00,123.79,124.08,123.64,124.08,15711.0,122.2104,122.4967,122.0623,122.4967,15711.0
2023-07-26 10:00:00,124.01,124.27,123.95,124.12,14019.0,122.4275,122.6842,122.3683,122.5361,14019.0
2023-07-26 10:05:00,124.08,124.59,124.05,124.57,14232.0,122.4967,123.0001,122.467,122.9804,14232.0
2023-07-26 10:10:00,124.5,124.77,124.32,124.71,14698.0,122.9113,123.1778,122.7336,123.1186,14698.0
2023-07-26 10:15:00,124.71,125.09,124.67,124.96,13344.0,123.1186,123.4938,123.0791,123.3654,13344.0
2023-07-26 10:20:00,124.87,124.98,124.71,124.83,34871.0,123.2766,123.3852,123.1186,123.2371,34871.0
2023-07-26 10:25:00,124.88,125.12,124.88,125.04,10865.0,123.2864,123.5234,123.2864,123.4444,10865.0
2023-07-26 10:30:00,125.05,125.29,125.03,125.28,10856.0,123.4543,123.6912,123.4345,123.6813,10856.0
2023-07-26 10:35:00,125.33,125.62,125.29,125.59,8271.0,123.7307,124.017,123.6912,123.9874,8271.0
2023-07-26 10:40:00,125.58,125.77,125.54,125.67,11595.0,123.9775,124.1651,123.938,124.0664,11595.0
2023-07-26 10:45:00,125.65,125.79,125.61,125.71,18590.0,124.0466,124.1848,124.0071,124.1059,18590.0
2023-07-26 10:50:00,125.77,126.09,125.75,126.05,29191.0,124.1651,124.481,124.1453,124.4415,29191.0
2023-07-26 10:55:00,126.05,126.42,125.96,126.42,11009.0,124.4415,124.8068,124.3527,124.8068,11009.0
2023-07-26 11:00:00,126.36,126.5,126.05,126.19,16487.0,124.7476,124.8858,124.4415,124.5797,16487.0
2023-07-26 11:05:00,126.15,126.16,125.86,125.98,6444.0,124.5402,124.5501,124.2539,124.3724,6444.0
2023-07-26 11:10:00,125.98,126.03,125.85,126.01,8461.0,124.3724,124.4218,124.2441,124.402,8461.0
2023-07-26 11:15:00,126.06,126.18,125.91,126.01,8450.0,124.4514,124.5699,124.3033,124.402,8450.0
2023-07-26 11:20:00,126.02,126.17,126.01,126.04,25813.0,124.4119,124.56,124.402,124.4316,25813.0
2023-07-26 11:25:00,125.99,126.05,125.91,126.05,3969.0,124.3823,124.4415,124.3033,124.4415,3969.0
2023-07-26 11:30:00,126.03,126.28,125.97,126.22,6176.0,124.4218,124.6686,124.3625,124.6093,6176.0
2023-07-26 11:35:00,126.27,126.83,126.25,126.73,22526.0,124.6587,125.2116,124.639,125.1128,22526.0
2023-07-26 11:40:00,126.73,126.99,126.73,126.82,13911.0,125.1128,125.3695,125.1128,125.2017,13911.0
2023-07-26 11:45:00,126.83,127.26,126.83,127.12,13818.0,125.2116,125.6361,125.2116,125.4979,13818.0
2023-07-26 11:50:00,127.18,127.34,127.15,127.3,15605.0,125.5571,125.7151,125.5275,125.6756,15605.0
2023-07-26 11:55:00,127.28,127.47,127.16,127.4,21244.0,125.6558,125.8434,125.5373,125.7743,21244.0
2023-07-26 12:00:00,127.44,127.45,127.2,127.25,17736.0,125.8138,125.8236,125.5768,125.6262,17736.0
2023-07-26 12:05:00,127.2,127.33,127.15,127.3,17750.0,125.5768,125.7052,125.5275,125.6756,17750.0
2023-07-26 12:10:00,127.3,127.56,127.3,127.55,3803.0,125.6756,125.9322,125.6756,125.9224,3803.0
2023-07-26 12:15:00,127.58,127.8,127.53,127.8,14759.0,125.952,126.1692,125.9026,126.1692,14759.0
2023-07-26 12:20:00,127.76,127.86,127.7,127.85,14855.0,126.1297,126.2284,126.0705,126.2185,14855.0
2023-07-26 12:25:00,127.82,127.83,127.32,127.32,22702.0,126.1889,126.1988,125.6953,125.6953,22702.0
2023-07-26 12:30:00,127.27,127.42,127.2,127.23,6584.0,125.6459,125.794,125.5768,125.6065,6584.0
2023-07-26 12:35:00,127.19,127.35,127.14,127.34,4418.0,125.567,125.7249,125.5176,125.7151,4418.0
2023-07-26 12:40:00,127.34,127.45,127.33,127.38,4581.0,125.7151,125.8236,125.7052,125.7545,4581.0
2023-07-26 12:45:00,127.32,127.32,127.14,127.19,3284.0,125.6953,125.6953,125.5176,125.567,3284.0
2023-07-26 12:50:00,127.15,127.15,126.98,126.98,4875.0,125.5275,125.5275,125.3596,125.3596,4875.0
2023-07-26 12:55:00,126.98,127.0,126.89,126.98,4880.0,125.3596,125.3794,125.2708,125.3596,4880.0
2023-07-26 13:00:00,127.02,127.2,127.02,127.11,7686.0,125.3991,125.5768,125.3991,125.488,7686.0
2023-07-26 13:05:00,127.12,127.22,127.1,127.22,4005.0,125.4979,125.5966,125.4781,125.5966,4005.0
2023-07-26 13:10:00,127.16,127.18,127.03,127.08,4500.0,125.5373,125.5571,125.409,125.4584,4500.0
2023-07-26 13:15:00,127.06,127.18,127.03,127.14,5965.0,125.4386,125.5571,125.409,125.5176,5965.0
2023-07-26 13:20:00,127.14,127.18,127.07,127.1,3815.0,125.5176,125.5571,125.4485,125.4781,3815.0
2023-07-26 13:25:00,127.1,127.1,126.91,126.97,4726.0,125.4781,125.4781,125.2905,125.3498,4726.0
2023-07-26 13:30:00,126.95,126.96,126.79,126.89,13012.0,125.33,125.3399,125.1721,125.2708,13012.0
2023-07-26 13:35:00,126.88,127.1,126.84,127.1,5642.0,125.2609,125.4781,125.2214,125.4781,5642.0
2023-07-26 13:40:00,127.11,127.13,126.93,127.01,7186.0,125.488,125.5077,125.3103,125.3893,7186.0
2023-07-26 13:45:00,127.03,127.09,127.01,127.09,3719.0,125.409,125.4682,125.3893,125.4682,3719.0
2023-07-26 13:50:00,127.09,127.16,127.06,127.16,4320.0,125.4682,125.5373,125.4386,125.5373,4320.0
2023-07-26 13:55:00,127.15,127.4,127.14,127.4,9504.0,125.5275,125.7743,125.5176,125.7743,9504.0
2023-07-26 14:00:00,127.38,127.84,127.31,127.83,31979.0,125.7545,126.2087,125.6854,126.1988,31979.0
2023-07-26 14:05:00,127.85,127.92,127.71,127.87,52900.0,126.2185,126.2876,126.0803,126.2383,52900.0
2023-07-26 14:10:00,127.86,127.89,127.75,127.82,36094.0,126.2284,126.258,126.1198,126.1889,36094.0
2023-07-26 14:15:00,127.81,127.93,127.65,127.67,32991.0,126.1791,126.2975,126.0211,126.0408,32991.0
2023-07-26 14:20:00,127.69,127.71,127.61,127.66,12455.0,126.0606,126.0803,125.9816,126.031,12455.0
2023-07-26 14:25:00,127.66,127.67,127.34,127.53,25893.0,126.031,126.0408,125.7151,125.9026,25893.0
2023-07-26 14:30:00,127.5,127.59,127.4,127.45,8691.0,125.873,125.9619,125.7743,125.8236,8691.0
2023-07-26 14:35:00,127.54,128.02,127.54,128.0,5776.0,125.9125,126.3864,125.9125,126.3666,5776.0
2023-07-26 14:40:00,128.06,128.25,128.04,128.09,14713.0,126.4259,126.6134,126.4061,126.4555,14713.0
2023-07-26 14:45:00,128.06,128.06,127.78,127.95,7570.0,126.4259,126.4259,126.1494,126.3173,7570.0
2023-07-26 14:50:00,127.93,127.95,127.84,127.94,6968.0,126.2975,126.3173,126.2087,126.3074,6968.0
2023-07-26 14:55:00,127.9,127.93,127.75,127.87,7136.0,126.2679,126.2975,126.1198,126.2383,7136.0
2023-07-26 15:00:00,127.91,128.01,127.83,127.97,5960.0,126.2778,126.3765,126.1988,126.337,5960.0
2023-07-26 15:05:00,127.99,128.0,127.58,127.66,14882.0,126.3568,126.3666,125.952,126.031,14882.0
2023-07-26 15:10:00,127.66,127.7,127.57,127.61,8823.0,126.031,126.0705,125.9421,125.9816,8823.0
2023-07-26 15:15:00,127.6,127.67,127.42,127.52,11338.0,125.9717,126.0408,125.794,125.8928,11338.0
2023-07-26 15:20:00,127.55,127.74,127.54,127.64,10808.0,125.9224,126.1099,125.9125,126.0112,10808.0
2023-07-26 15:25:00,127.64,127.73,127.61,127.67,13983.0,126.0112,126.1001,125.9816,126.0408,13983.0
2023-07-26 15:30:00,127.69,127.8,127.65,127.78,13002.0,126.0606,126.1692,126.0211,126.1494,13002.0
2023-07-26 15:35:00,127.76,127.9,127.63,127.88,18590.0,126.1297,126.2679,126.0013,126.2482,18590.0
2023-07-26 15:40:00,127.89,128.04,127.88,127.96,14487.0,126.258,126.4061,126.2482,126.3271,14487.0
2023-07-26 15:45:00,127.95,128.13,127.93,128.04,20439.0,126.3173,126.495,126.2975,126.4061,20439.0
2023-07-26 15:50:00,128.01,128.31,127.88,128.3,56660.0,126.3765,126.6727,126.2482,126.6628,56660.0
2023-07-26 15:55:00,128.3,128.53,128.23,128.46,258294.0,126.6628,126.8899,126.5937,126.8208,258294.0
2023-07-27 09:30:00,129.87,130.0,129.13,129.56,24646.0,128.2128,128.3411,127.4822,127.9067,24646.0
2023-07-27 09:35:00,129.56,129.56,128.67,129.17,7281.0,127.9067,127.9067,127.0281,127.5217,7281.0
2023-07-27 09:40:00,129.11,129.19,128.2,128.26,5966.0,127.4625,127.5414,126.5641,126.6233,5966.0
2023-07-27 09:45:00,128.2,128.26,127.7,128.16,9931.0,126.5641,126.6233,126.0705,126.5246,9931.0
2023-07-27 09:50:00,128.22,129.03,128.18,129.03,22740.0,126.5838,127.3835,126.5443,127.3835,22740.0
2023-07-27 09:55:00,129.0,129.4,128.75,129.4,28536.0,127.3539,127.7488,127.1071,127.7488,28536.0
2023-07-27 10:00:00,129.14,129.21,128.94,129.2,17365.0,127.4921,127.5612,127.2946,127.5513,17365.0
2023-07-27 10:05:00,129.2,129.5,129.16,129.36,34406.0,127.5513,127.8475,127.5118,127.7093,34406.0
2023-07-27 10:10:00,129.39,129.39,128.96,129.07,16273.0,127.7389,127.7389,127.3144,127.423,16273.0
2023-07-27 10:15:00,129.08,129.13,128.86,129.01,13697.0,127.4328,127.4822,127.2157,127.3637,13697.0
2023-07-27 10:20:00,129.0,129.35,128.97,129.21,18019.0,127.3539,127.6994,127.3243,127.5612,18019.0
2023-07-27 10:25:00,129.21,129.33,129.04,129.31,17711.0,127.5612,127.6797,127.3934,127.6599,17711.0
2023-07-27 10:30:00,129.38,129.39,129.07,129.25,20623.0,127.729,127.7389,127.423,127.6007,20623.0
2023-07-27 10:35:00,129.26,129.35,129.07,129.28,21007.0,127.6105,127.6994,127.423,127.6303,21007.0
2023-07-27 10:40:00,129.24,129.31,128.64,128.64,30573.0,127.5908,127.6599,126.9985,126.9985,30573.0
2023-07-27 10:45:00,128.61,128.69,128.27,128.34,10944.0,126.9688,127.0478,126.6332,126.7023,10944.0
2023-07-27 10:50:00,128.34,128.36,128.07,128.12,6518.0,126.7023,126.722,126.4357,126.4851,6518.0
2023-07-27 10:55:00,128.13,128.25,127.9,128.25,11951.0,126.495,126.6134,126.2679,126.6134,11951.0
2023-07-27 11:00:00,128.28,128.54,128.28,128.49,8350.0,126.6431,126.8997,126.6431,126.8504,8350.0
2023-07-27 11:05:00,128.53,128.74,128.44,128.73,24499.0,126.8899,127.0972,126.801,127.0873,24499.0
2023-07-27 11:10:00,128.73,128.88,128.69,128.88,15646.0,127.0873,127.2354,127.0478,127.2354,15646.0
2023-07-27 11:15:00,128.86,129.15,128.79,128.97,29340.0,127.2157,127.502,127.1465,127.3243,29340.0
2023-07-27 11:20:00,128.99,129.16,128.82,128.98,26843.0,127.344,127.5118,127.1762,127.3341,26843.0
2023-07-27 11:25:00,129.03,129.07,128.87,128.89,21815.0,127.3835,127.423,127.2255,127.2453,21815.0
2023-07-27 11:30:00,128.92,128.94,128.59,128.62,16916.0,127.2749,127.2946,126.9491,126.9787,16916.0
2023-07-27 11:35:00,128.59,128.62,128.18,128.5,25067.0,126.9491,126.9787,126.5443,126.8602,25067.0
2023-07-27 11:40:00,128.52,128.68,128.42,128.58,4871.0,126.88,127.038,126.7813,126.9392,4871.0
2023-07-27 11:45:00,128.57,128.84,128.55,128.76,22255.0,126.9294,127.1959,126.9096,127.1169,22255.0
2023-07-27 11:50:00,128.75,129.06,128.73,128.81,107297.0,127.1071,127.4131,127.0873,127.1663,107297.0
2023-07-27 11:55:00,128.86,128.92,128.58,128.81,55644.0,127.2157,127.2749,126.9392,127.1663,55644.0
2023-07-27 12:00:00,128.85,128.91,128.62,128.8,8133.0,127.2058,127.265,126.9787,127.1564,8133.0
2023-07-27 12:05:00,128.89,129.04,128.84,128.99,5203.0,127.2453,127.3934,127.1959,127.344,5203.0
2023-07-27 12:10:00,129.0,129.13,128.98,129.1,11470.0,127.3539,127.4822,127.3341,127.4526,11470.0
2023-07-27 12:15:00,129.11,129.24,129.05,129.13,18666.0,127.4625,127.5908,127.4032,127.4822,18666.0
2023-07-27 12:20:00,129.12,129.13,128.92,128.96,24785.0,127.4723,127.4822,127.2749,127.3144,24785.0
2023-07-27 12:25:00,128.97,129.19,128.84,129.16,7507.0,127.3243,127.5414,127.1959,127.5118,7507.0
2023-07-27 12:30:00,129.18,129.44,129.18,129.34,15656.0,127.5316,127.7883,127.5316,127.6895,15656.0
2023-07-27 12:35:00,129.34,129.43,128.87,128.92,27480.0,127.6895,127.7784,127.2255,127.2749,27480.0
2023-07-27 12:40:00,128.9,128.99,128.83,128.83,22027.0,127.2551,127.344,127.186,127.186,22027.0
2023-07-27 12:45:00,128.8,129.25,128.79,129.2,14358.0,127.1564,127.6007,127.1465,127.5513,14358.0
2023-07-27 12:50:00,129.15,129.15,128.98,128.98,6992.0,127.502,127.502,127.3341,127.3341,6992.0
2023-07-27 12:55:00,129.0,129.15,128.96,129.09,6499.0,127.3539,127.502,127.3144,127.4427,6499.0
2023-07-27 13:00:00,129.1,129.16,128.92,128.92,13670.0,127.4526,127.5118,127.2749,127.2749,13670.0
2023-07-27 13:05:00,128.91,128.91,128.69,128.83,9330.0,127.265,127.265,127.0478,127.186,9330.0
2023-07-27 13:10:00,128.84,129.01,128.72,128.78,65548.0,127.1959,127.3637,127.0774,127.1367,65548.0
2023-07-27 13:15:00,128.78,128.79,128.46,128.5,8312.0,127.1367,127.1465,126.8208,126.8602,8312.0
2023-07-27 13:20:00,128.46,128.62,128.37,128.45,20005.0,126.8208,126.9787,126.7319,126.8109,20005.0
2023-07-27 13:25:00,128.46,128.51,128.27,128.31,7955.0,126.8208,126.8701,126.6332,126.6727,7955.0
2023-07-27 13:30:00,128.33,128.34,128.22,128.28,7001.0,126.6924,126.7023,126.5838,126.6431,7001.0
2023-07-27 13:35:00,128.25,128.28,128.0,128.24,210047.0,126.6134,126.6431,126.3666,126.6036,210047.0
2023-07-27 13:40:00,128.22,128.3,128.16,128.27,5895.0,126.5838,126.6628,126.5246,126.6332,5895.0
2023-07-27 13:45:00,128.32,128.49,128.25,128.44,6130.0,126.6825,126.8504,126.6134,126.801,6130.0
2023-07-27 13:50:00,128.43,128.45,128.35,128.44,18127.0,126.7911,126.8109,126.7122,126.801,18127.0
2023-07-27 13:55:00,128.45,128.45,128.29,128.3,17163.0,126.8109,126.8109,126.6529,126.6628,17163.0
2023-07-27 14:00:00,128.26,128.27,128.06,128.06,4215.0,126.6233,126.6332,126.4259,126.4259,4215.0
2023-07-27 14:05:00,128.06,128.11,127.91,127.91,9505.0,126.4259,126.4752,126.2778,126.2778,9505.0
2023-07-27 14:10:00,127.89,127.9,127.61,127.68,11031.0,126.258,126.2679,125.9816,126.0507,11031.0
2023-07-27 14:15:00,127.64,127.73,127.55,127.73,7696.0,126.0112,126.1001,125.9224,126.1001,7696.0
2023-07-27 14:20:00,127.72,127.95,127.69,127.74,3935.0,126.0902,126.3173,126.0606,126.1099,3935.0
2023-07-27 14:25:00,127.78,127.88,127.68,127.69,11478.0,126.1494,126.2482,126.0507,126.0606,11478.0
2023-07-27 14:30:00,127.71,127.79,127.67,127.74,7512.0,126.0803,126.1593,126.0408,126.1099,7512.0
2023-07-27 14:35:00,127.72,127.72,127.55,127.58,8068.0,126.0902,126.0902,125.9224,125.952,8068.0
2023-07-27 14:40:00,127.56,127.75,127.54,127.71,9821.0,125.9322,126.1198,125.9125,126.0803,9821.0
2023-07-27 14:45:00,127.69,127.74,127.48,127.5,8157.0,126.0606,126.1099,125.8533,125.873,8157.0
2023-07-27 14:50:00,127.52,127.57,127.42,127.5,12094.0,125.8928,125.9421,125.794,125.873,12094.0
2023-07-27 14:55:00,127.48,127.57,127.38,127.4,18817.0,125.8533,125.9421,125.7545,125.7743,18817.0
2023-07-27 15:00:00,127.41,127.46,127.35,127.4,8344.0,125.7842,125.8335,125.7249,125.7743,8344.0
2023-07-27 15:05:00,127.38,127.43,127.32,127.4,10058.0,125.7545,125.8039,125.6953,125.7743,10058.0
2023-07-27 15:10:00,127.41,127.51,127.34,127.47,12149.0,125.7842,125.8829,125.7151,125.8434,12149.0
2023-07-27 15:15:00,127.48,127.5,127.12,127.12,11857.0,125.8533,125.873,125.4979,125.4979,11857.0
2023-07-27 15:20:00,127.12,127.13,127.02,127.05,10038.0,125.4979,125.5077,125.3991,125.4288,10038.0
2023-07-27 15:25:00,127.06,127.19,127.03,127.04,9596.0,125.4386,125.567,125.409,125.4189,9596.0
2023-07-27 15:30:00,127.04,127.14,126.94,126.96,12775.0,125.4189,125.5176,125.3202,125.3399,12775.0
2023-07-27 15:35:00,126.93,127.08,126.87,126.87,16440.0,125.3103,125.4584,125.251,125.251,16440.0
2023-07-27 15:40:00,126.89,127.13,126.86,126.89,16744.0,125.2708,125.5077,125.2412,125.2708,16744.0
2023-07-27 15:45:00,126.91,126.93,126.79,126.85,24707.0,125.2905,125.3103,125.1721,125.2313,24707.0
2023-07-27 15:50:00,126.86,127.09,126.83,126.87,43942.0,125.2412,125.4682,125.2116,125.251,43942.0
2023-07-27 15:55:00,126.88,127.0,126.64,126.66,139118.0,125.2609,125.3794,125.024,125.0437,139118.0
2023-07-28 09:30:00,127.25,127.51,124.75,124.98,37889.0,125.6262,125.8829,123.1581,123.3852,37889.0
2023-07-28 09:35:00,125.0,125.36,124.69,124.69,27991.0,123.4049,123.7603,123.0989,123.0989,27991.0
2023-07-28 09:40:00,124.83,125.09,123.62,123.9,26979.0,123.2371,123.4938,122.0425,122.3189,26979.0
2023-07-28 09:45:00,124.0,124.26,123.74,124.26,22285.0,122.4177,122.6744,122.161,122.6744,22285.0
2023-07-28 09:50:00,124.37,125.02,124.36,124.76,86249.0,122.7829,123.4247,122.7731,123.168,86249.0
2023-07-28 09:55:00,124.76,124.79,124.14,124.62,8310.0,123.168,123.1976,122.5559,123.0298,8310.0
2023-07-28 10:00:00,124.62,124.79,124.43,124.47,14677.0,123.0298,123.1976,122.8422,122.8817,14677.0
2023-07-28 10:05:00,124.51,124.74,124.05,124.24,56322.0,122.9212,123.1482,122.467,122.6546,56322.0
2023-07-28 10:10:00,124.2,124.39,123.97,123.97,51854.0,122.6151,122.8027,122.3881,122.3881,51854.0
2023-07-28 10:15:00,124.03,124.04,123.72,123.96,27235.0,122.4473,122.4572,122.1412,122.3782,27235.0
2023-07-28 10:20:00,123.96,124.07,123.62,124.06,58636.0,122.3782,122.4868,122.0425,122.4769,58636.0
2023-07-28 10:25:00,124.06,124.1,123.68,123.91,32899.0,122.4769,122.5164,122.1018,122.3288,32899.0
2023-07-28 10:30:00,123.9,123.93,123.16,123.16,28541.0,122.3189,122.3486,121.5884,121.5884,28541.0
2023-07-28 10:35:00,123.21,123.55,123.18,123.37,8913.0,121.6378,121.9734,121.6081,121.7957,8913.0
2023-07-28 10:40:00,123.36,123.79,123.33,123.59,17273.0,121.7858,122.2104,121.7562,122.0129,17273.0
2023-07-28 10:45:00,123.52,123.88,123.39,123.88,9974.0,121.9438,122.2992,121.8155,122.2992,9974.0
2023-07-28 10:50:00,123.91,124.1,123.91,123.96,13337.0,122.3288,122.5164,122.3288,122.3782,13337.0
2023-07-28 10:55:00,123.94,124.1,123.83,123.9,11506.0,122.3584,122.5164,122.2498,122.3189,11506.0
2023-07-28 11:00:00,123.92,123.94,123.7,123.85,16378.0,122.3387,122.3584,122.1215,122.2696,16378.0
2023-07-28 11:05:00,123.79,123.79,123.59,123.71,35709.0,122.2104,122.2104,122.0129,122.1314,35709.0
2023-07-28 11:10:00,123.7,123.79,123.61,123.74,19021.0,122.1215,122.2104,122.0326,122.161,19021.0
2023-07-28 11:15:00,123.76,123.89,123.7,123.89,18948.0,122.1807,122.3091,122.1215,122.3091,18948.0
2023-07-28 11:20:00,123.91,124.36,123.83,124.32,13650.0,122.3288,122.7731,122.2498,122.7336,13650.0
2023-07-28 11:25:00,124.3,124.34,124.12,124.22,14336.0,122.7138,122.7533,122.5361,122.6349,14336.0
2023-07-28 11:30:00,124.26,124.72,124.21,124.6,14366.0,122.6744,123.1285,122.625,123.01,14366.0
2023-07-28 11:35:00,124.6,124.66,124.45,124.55,15895.0,123.01,123.0692,122.8619,122.9607,15895.0
2023-07-28 11:40:00,124.55,124.81,124.39,124.79,11321.0,122.9607,123.2173,122.8027,123.1976,11321.0
2023-07-28 11:45:00,124.76,124.9,124.49,124.57,11936.0,123.168,123.3062,122.9014,122.9804,11936.0
2023-07-28 11:50:00,124.6,124.9,124.57,124.82,8540.0,123.01,123.3062,122.9804,123.2272,8540.0
2023-07-28 11:55:00,124.76,124.78,124.67,124.76,9230.0,123.168,123.1877,123.0791,123.168,9230.0
2023-07-28 12:00:00,124.77,124.79,124.35,124.51,28995.0,123.1778,123.1976,122.7632,122.9212,28995.0
2023-07-28 12:05:00,124.5,124.51,124.18,124.28,13066.0,122.9113,122.9212,122.5954,122.6941,13066.0
2023-07-28 12:10:00,124.2,124.51,124.19,124.41,7817.0,122.6151,122.9212,122.6052,122.8224,7817.0
2023-07-28 12:15:00,124.44,124.77,124.44,124.61,9836.0,122.8521,123.1778,122.8521,123.0199,9836.0
2023-07-28 12:20:00,124.6,124.6,124.23,124.31,11774.0,123.01,123.01,122.6447,122.7237,11774.0
2023-07-28 12:25:00,124.32,124.49,124.31,124.43,9744.0,122.7336,122.9014,122.7237,122.8422,9744.0
2023-07-28 12:30:00,124.47,124.58,124.41,124.48,17713.0,122.8817,122.9903,122.8224,122.8915,17713.0
2023-07-28 12:35:00,124.45,124.55,124.4,124.44,7764.0,122.8619,122.9607,122.8126,122.8521,7764.0
2023-07-28 12:40:00,124.46,124.71,124.41,124.68,10070.0,122.8718,123.1186,122.8224,123.089,10070.0
2023-07-28 12:45:00,124.68,124.69,124.53,124.68,8256.0,123.089,123.0989,122.9409,123.089,8256.0
2023-07-28 12:50:00,124.7,124.76,124.58,124.65,5568.0,123.1087,123.168,122.9903,123.0594,5568.0
2023-07-28 12:55:00,124.65,124.65,124.52,124.64,8648.0,123.0594,123.0594,122.931,123.0495,8648.0
2023-07-28 13:00:00,124.61,124.61,124.49,124.58,8871.0,123.0199,123.0199,122.9014,122.9903,8871.0
2023-07-28 13:05:00,124.58,124.58,124.41,124.41,4285.0,122.9903,122.9903,122.8224,122.8224,4285.0
2023-07-28 13:10:00,124.42,124.7,124.42,124.7,10146.0,122.8323,123.1087,122.8323,123.1087,10146.0
2023-07-28 13:15:00,124.72,124.72,124.6,124.62,5490.0,123.1285,123.1285,123.01,123.0298,5490.0
2023-07-28 13:20:00,124.6,124.65,124.4,124.45,10082.0,123.01,123.0594,122.8126,122.8619,10082.0
2023-07-28 13:25:00,124.45,124.81,124.45,124.77,23708.0,122.8619,123.2173,122.8619,123.1778,23708.0
2023-07-28 13:30:00,124.75,124.8,124.57,124.63,12050.0,123.1581,123.2075,122.9804,123.0396,12050.0
2023-07-28 13:35:00,124.64,124.64,124.43,124.61,17746.0,123.0495,123.0495,122.8422,123.0199,17746.0
2023-07-28 13:40:00,124.6,124.65,124.38,124.63,50927.0,123.01,123.0594,122.7928,123.0396,50927.0
2023-07-28 13:45:00,124.63,124.8,124.58,124.77,15900.0,123.0396,123.2075,122.9903,123.1778,15900.0
2023-07-28 13:50:00,124.75,124.94,124.74,124.94,22819.0,123.1581,123.3457,123.1482,123.3457,22819.0
2023-07-28 13:55:00,124.94,124.96,124.85,124.88,33382.0,123.3457,123.3654,123.2568,123.2864,33382.0
2023-07-28 14:00:00,124.92,124.99,124.9,124.99,9837.0,123.3259,123.395,123.3062,123.395,9837.0
2023-07-28 14:05:00,124.97,125.0,124.84,125.0,42715.0,123.3753,123.4049,123.247,123.4049,42715.0
2023-07-28 14:10:00,124.99,125.0,124.83,124.84,8391.0,123.395,123.4049,123.2371,123.247,8391.0
2023-07-28 14:15:00,124.8,124.87,124.78,124.82,11218.0,123.2075,123.2766,123.1877,123.2272,11218.0
2023-07-28 14:20:00,124.81,124.96,124.79,124.91,8130.0,123.2173,123.3654,123.1976,123.3161,8130.0
2023-07-28 14:25:00,124.89,125.0,124.86,124.95,10626.0,123.2963,123.4049,123.2667,123.3555,10626.0
2023-07-28 14:30:00,124.94,125.14,124.93,125.14,43911.0,123.3457,123.5431,123.3358,123.5431,43911.0
2023-07-28 14:35:00,125.16,125.28,125.09,125.11,10798.0,123.5629,123.6813,123.4938,123.5135,10798.0
2023-07-28 14:40:00,125.07,125.31,125.05,125.28,9053.0,123.474,123.711,123.4543,123.6813,9053.0
2023-07-28 14:45:00,125.27,125.38,125.15,125.23,20622.0,123.6715,123.7801,123.553,123.632,20622.0
2023-07-28 14:50:00,125.23,125.23,125.06,125.13,14494.0,123.632,123.632,123.4641,123.5333,14494.0
2023-07-28 14:55:00,125.13,125.16,124.9,124.99,33346.0,123.5333,123.5629,123.3062,123.395,33346.0
2023-07-28 15:00:00,125.02,125.06,124.96,125.0,21521.0,123.4247,123.4641,123.3654,123.4049,21521.0
2023-07-28 15:05:00,125.03,125.15,124.94,125.0,25854.0,123.4345,123.553,123.3457,123.4049,25854.0
2023-07-28 15:10:00,124.98,125.16,124.95,125.12,18571.0,123.3852,123.5629,123.3555,123.5234,18571.0
2023-07-28 15:15:00,125.14,125.28,125.12,125.26,45355.0,123.5431,123.6813,123.5234,123.6616,45355.0
2023-07-28 15:20:00,125.26,125.34,125.13,125.17,46261.0,123.6616,123.7406,123.5333,123.5727,46261.0
2023-07-28 15:25:00,125.18,125.4,125.16,125.26,41352.0,123.5826,123.7998,123.5629,123.6616,41352.0
2023-07-28 15:30:00,125.25,125.43,125.23,125.43,36800.0,123.6517,123.8294,123.632,123.8294,36800.0
2023-07-28 15:35:00,125.43,125.44,125.34,125.44,39297.0,123.8294,123.8393,123.7406,123.8393,39297.0
2023-07-28 15:40:00,125.45,125.46,125.19,125.35,54947.0,123.8492,123.859,123.5925,123.7504,54947.0
2023-07-28 15:45:00,125.37,125.44,125.3,125.38,65523.0,123.7702,123.8393,123.7011,123.7801,65523.0
2023-07-28 15:50:00,125.4,125.9,125.31,125.8,93727.0,123.7998,124.2934,123.711,124.1947,93727.0
2023-07-28 15:55:00,125.82,126.06,125.79,125.95,242805.0,124.2144,124.4514,124.1848,124.3428,242805.0
2023-07-31 09:30:00,124.38,124.38,123.04,123.59,59936.0,122.7928,122.7928,121.4699,122.0129,59936.0
2023-07-31 09:35:00,123.54,123.55,122.14,123.0,46189.0,121.9635,121.9734,120.5814,121.4304,46189.0
2023-07-31 09:40:00,123.1,123.81,122.77,123.71,56522.0,121.5292,122.2301,121.2034,122.1314,56522.0
2023-07-31 09:45:00,123.76,124.04,123.28,123.88,62779.0,122.1807,122.4572,121.7069,122.2992,62779.0
2023-07-31 09:50:00,124.0,124.45,123.9,123.9,15929.0,122.4177,122.8619,122.3189,122.3189,15929.0
2023-07-31 09:55:00,123.93,124.05,123.47,123.54,10919.0,122.3486,122.467,121.8944,121.9635,10919.0
2023-07-31 10:00:00,123.57,123.73,123.47,123.59,18230.0,121.9932,122.1511,121.8944,122.0129,18230.0
2023-07-31 10:05:00,123.56,123.72,123.37,123.41,10441.0,121.9833,122.1412,121.7957,121.8352,10441.0
2023-07-31 10:10:00,123.44,123.59,123.14,123.18,8389.0,121.8648,122.0129,121.5686,121.6081,8389.0
2023-07-31 10:15:00,123.36,123.63,123.31,123.46,8728.0,121.7858,122.0524,121.7365,121.8846,8728.0
2023-07-31 10:20:00,123.42,123.42,123.06,123.2,6931.0,121.8451,121.8451,121.4897,121.6279,6931.0
2023-07-31 10:25:00,123.16,123.62,123.11,123.59,8463.0,121.5884,122.0425,121.539,122.0129,8463.0
2023-07-31 10:30:00,123.57,123.57,123.23,123.45,15978.0,121.9932,121.9932,121.6575,121.8747,15978.0
2023-07-31 10:35:00,123.42,123.62,123.32,123.56,9926.0,121.8451,122.0425,121.7463,121.9833,9926.0
2023-07-31 10:40:00,123.52,123.76,123.48,123.5,21387.0,121.9438,122.1807,121.9043,121.9241,21387.0
2023-07-31 10:45:00,123.5,123.5,123.09,123.2,10970.0,121.9241,121.9241,121.5193,121.6279,10970.0
2023-07-31 10:50:00,123.27,123.33,122.88,122.92,19817.0,121.697,121.7562,121.312,121.3515,19817.0
2023-07-31 10:55:00,122.96,122.96,122.59,122.77,17611.0,121.3909,121.3909,121.0257,121.2034,17611.0
2023-07-31 11:00:00,122.73,123.0,122.73,122.84,10950.0,121.1639,121.4304,121.1639,121.2725,10950.0
2023-07-31 11:05:00,122.84,122.97,122.76,122.79,10946.0,121.2725,121.4008,121.1935,121.2231,10946.0
2023-07-31 11:10:00,122.79,122.79,122.43,122.43,7990.0,121.2231,121.2231,120.8677,120.8677,7990.0
2023-07-31 11:15:00,122.39,122.49,122.33,122.38,36094.0,120.8282,120.9269,120.769,120.8183,36094.0
2023-07-31 11:20:00,122.39,122.39,122.05,122.16,12813.0,120.8282,120.8282,120.4926,120.6012,12813.0
2023-07-31 11:25:00,122.13,122.32,122.08,122.31,9244.0,120.5715,120.7591,120.5222,120.7492,9244.0
2023-07-31 11:30:00,122.31,122.41,122.03,122.04,9510.0,120.7492,120.848,120.4728,120.4827,9510.0
2023-07-31 11:35:00,122.05,122.37,122.04,122.24,6739.0,120.4926,120.8085,120.4827,120.6801,6739.0
2023-07-31 11:40:00,122.23,122.53,122.23,122.53,6590.0,120.6703,120.9664,120.6703,120.9664,6590.0
2023-07-31 11:45:00,122.49,122.73,122.42,122.6,4918.0,120.9269,121.1639,120.8578,121.0355,4918.0
2023-07-31 11:50:00,122.58,122.58,122.33,122.44,4516.0,121.0158,121.0158,120.769,120.8776,4516.0
2023-07-31 11:55:00,122.5,122.61,122.45,122.47,5288.0,120.9368,121.0454,120.8875,120.9072,5288.0
2023-07-31 12:00:00,122.43,122.44,122.3,122.3,3677.0,120.8677,120.8776,120.7394,120.7394,3677.0
2023-07-31 12:05:00,122.29,122.29,121.89,121.95,6116.0,120.7295,120.7295,120.3346,120.3938,6116.0
2023-07-31 12:10:00,121.97,121.97,121.81,121.83,3709.0,120.4136,120.4136,120.2556,120.2754,3709.0
2023-07-31 12:15:00,121.83,121.89,121.69,121.72,8792.0,120.2754,120.3346,120.1371,120.1668,8792.0
2023-07-31 12:20:00,121.68,121.8,121.59,121.73,20679.0,120.1273,120.2457,120.0384,120.1766,20679.0
2023-07-31 12:25:00,121.66,121.74,121.53,121.73,8314.0,120.1075,120.1865,119.9792,120.1766,8314.0
2023-07-31 12:30:00,121.73,121.99,121.65,121.96,19762.0,120.1766,120.4333,120.0977,120.4037,19762.0
2023-07-31 12:35:00,121.96,122.18,121.95,122.0,34455.0,120.4037,120.6209,120.3938,120.4432,34455.0
2023-07-31 12:40:00,121.92,122.06,121.82,122.06,5649.0,120.3642,120.5024,120.2655,120.5024,5649.0
2023-07-31 12:45:00,122.07,122.07,121.81,121.81,4349.0,120.5123,120.5123,120.2556,120.2556,4349.0
2023-07-31 12:50:00,121.84,121.84,121.6,121.65,4852.0,120.2852,120.2852,120.0483,120.0977,4852.0
2023-07-31 12:55:00,121.64,121.8,121.64,121.8,1350.0,120.0878,120.2457,120.0878,120.2457,1350.0
2023-07-31 13:00:00,121.76,121.82,121.7,121.73,3026.0,120.2063,120.2655,120.147,120.1766,3026.0
2023-07-31 13:05:00,121.75,121.94,121.75,121.94,1848.0,120.1964,120.384,120.1964,120.384,1848.0
2023-07-31 13:10:00,121.96,122.02,121.91,121.91,2187.0,120.4037,120.4629,120.3543,120.3543,2187.0
2023-07-31 13:15:00,121.92,121.92,121.8,121.8,5155.0,120.3642,120.3642,120.2457,120.2457,5155.0
2023-07-31 13:20:00,121.85,121.96,121.81,121.92,5015.0,120.2951,120.4037,120.2556,120.3642,5015.0
2023-07-31 13:25:00,121.88,121.88,121.78,121.82,4791.0,120.3247,120.3247,120.226,120.2655,4791.0
2023-07-31 13:30:00,121.89,121.93,121.86,121.86,1672.0,120.3346,120.3741,120.305,120.305,1672.0
2023-07-31 13:35:00,121.88,121.94,121.79,121.83,4394.0,120.3247,120.384,120.2359,120.2754,4394.0
2023-07-31 13:40:00,121.83,121.83,121.64,121.65,5221.0,120.2754,120.2754,120.0878,120.0977,5221.0
2023-07-31 13:45:00,121.62,121.62,121.43,121.49,13443.0,120.068,120.068,119.8805,119.9397,13443.0
2023-07-31 13:50:00,121.49,121.65,121.41,121.41,7610.0,119.9397,120.0977,119.8607,119.8607,7610.0
2023-07-31 13:55:00,121.44,121.54,121.39,121.54,8835.0,119.8903,119.9891,119.841,119.9891,8835.0
2023-07-31 14:00:00,121.63,121.79,121.55,121.79,7292.0,120.0779,120.2359,119.9989,120.2359,7292.0
2023-07-31 14:05:00,121.82,121.84,121.69,121.72,8997.0,120.2655,120.2852,120.1371,120.1668,8997.0
2023-07-31 14:10:00,121.71,121.83,121.55,121.55,7112.0,120.1569,120.2754,119.9989,119.9989,7112.0
2023-07-31 14:15:00,121.59,121.6,121.4,121.41,3560.0,120.0384,120.0483,119.8508,119.8607,3560.0
2023-07-31 14:20:00,121.43,121.43,121.35,121.36,7376.0,119.8805,119.8805,119.8015,119.8114,7376.0
2023-07-31 14:25:00,121.33,121.35,121.21,121.25,6467.0,119.7817,119.8015,119.6633,119.7028,6467.0
2023-07-31 14:30:00,121.32,121.57,121.32,121.51,4957.0,119.7719,120.0187,119.7719,119.9594,4957.0
2023-07-31 14:35:00,121.53,121.74,121.53,121.73,2717.0,119.9792,120.1865,119.9792,120.1766,2717.0
2023-07-31 14:40:00,121.75,121.96,121.75,121.9,5357.0,120.1964,120.4037,120.1964,120.3445,5357.0
2023-07-31 14:45:00,121.96,122.15,121.96,122.07,4506.0,120.4037,120.5913,120.4037,120.5123,4506.0
2023-07-31 14:50:00,122.1,122.14,121.9,121.91,17069.0,120.5419,120.5814,120.3445,120.3543,17069.0
2023-07-31 14:55:00,121.93,122.03,121.91,121.98,8530.0,120.3741,120.4728,120.3543,120.4234,8530.0
2023-07-31 15:00:00,122.0,122.0,121.87,122.0,6275.0,120.4432,120.4432,120.3149,120.4432,6275.0
2023-07-31 15:05:00,122.0,122.14,121.96,122.07,7174.0,120.4432,120.5814,120.4037,120.5123,7174.0
2023-07-31 15:10:00,122.08,122.17,122.0,122.13,7908.0,120.5222,120.611,120.4432,120.5715,7908.0
2023-07-31 15:15:00,122.11,122.11,121.9,122.02,11345.0,120.5518,120.5518,120.3445,120.4629,11345.0
2023-07-31 15:20:00,122.0,122.03,121.86,121.87,8239.0,120.4432,120.4728,120.305,120.3149,8239.0
2023-07-31 15:25:00,121.86,121.98,121.86,121.93,9395.0,120.305,120.4234,120.305,120.3741,9395.0
2023-07-31 15:30:00,121.94,121.97,121.68,121.73,14943.0,120.384,120.4136,120.1273,120.1766,14943.0
2023-07-31 15:35:00,121.73,121.74,121.61,121.72,20379.0,120.1766,120.1865,120.0582,120.1668,20379.0
2023-07-31 15:40:00,121.7,121.74,121.62,121.62,20051.0,120.147,120.1865,120.068,120.068,20051.0
2023-07-31 15:45:00,121.63,121.63,121.43,121.57,29103.0,120.0779,120.0779,119.8805,120.0187,29103.0
2023-07-31 15:50:00,121.59,121.76,121.5,121.76,41358.0,120.0384,120.2063,119.9496,120.2063,41358.0
2023-07-31 15:55:00,121.77,121.95,121.61,121.76,195597.0,120.2161,120.3938,120.0582,120.2063,195597.0
2023-08-01 09:30:00,121.78,121.78,120.46,121.7,51935.0,120.226,120.226,118.9228,120.147,51935.0
2023-08-01 09:35:00,121.68,122.24,121.68,122.18,15541.0,120.1273,120.6801,120.1273,120.6209,15541.0
2023-08-01 09:40:00,122.3,122.4,121.61,121.73,21729.0,120.7394,120.8381,120.0582,120.1766,21729.0
2023-08-01 09:45:00,121.54,121.94,121.24,121.94,15254.0,119.9891,120.384,119.6929,120.384,15254.0
2023-08-01 09:50:00,121.96,123.02,121.96,123.02,14276.0,120.4037,121.4502,120.4037,121.4502,14276.0
2023-08-01 09:55:00,123.0,123.08,122.66,122.85,13987.0,121.4304,121.5094,121.0948,121.2823,13987.0
2023-08-01 10:00:00,122.77,123.05,122.58,122.83,15768.0,121.2034,121.4798,121.0158,121.2626,15768.0
2023-08-01 10:05:00,122.86,122.93,122.38,122.66,29955.0,121.2922,121.3613,120.8183,121.0948,29955.0
2023-08-01 10:10:00,122.64,122.84,122.51,122.71,16283.0,121.075,121.2725,120.9467,121.1441,16283.0
2023-08-01 10:15:00,122.73,122.85,122.66,122.79,11404.0,121.1639,121.2823,121.0948,121.2231,11404.0
2023-08-01 10:20:00,122.77,122.83,122.55,122.76,6715.0,121.2034,121.2626,120.9862,121.1935,6715.0
2023-08-01 10:25:00,122.72,122.81,122.56,122.7,12525.0,121.154,121.2429,120.996,121.1343,12525.0
2023-08-01 10:30:00,122.58,122.73,122.58,122.69,4153.0,121.0158,121.1639,121.0158,121.1244,4153.0
2023-08-01 10:35:00,122.69,122.93,122.64,122.9,24845.0,121.1244,121.3613,121.075,121.3317,24845.0
2023-08-01 10:40:00,122.96,123.12,122.87,123.05,16322.0,121.3909,121.5489,121.3021,121.4798,16322.0
2023-08-01 10:45:00,123.0,123.22,122.96,123.22,6566.0,121.4304,121.6476,121.3909,121.6476,6566.0
2023-08-01 10:50:00,123.28,123.5,123.25,123.47,4555.0,121.7069,121.9241,121.6772,121.8944,4555.0
2023-08-01 10:55:00,123.41,123.58,123.26,123.35,6395.0,121.8352,122.003,121.6871,121.776,6395.0
2023-08-01 11:00:00,123.3,123.34,123.15,123.29,9841.0,121.7266,121.7661,121.5785,121.7167,9841.0
2023-08-01 11:05:00,123.29,123.39,123.21,123.31,5472.0,121.7167,121.8155,121.6378,121.7365,5472.0
2023-08-01 11:10:00,123.31,123.44,123.13,123.25,4901.0,121.7365,121.8648,121.5588,121.6772,4901.0
2023-08-01 11:15:00,123.13,123.26,122.87,122.96,3855.0,121.5588,121.6871,121.3021,121.3909,3855.0
2023-08-01 11:20:00,122.91,122.91,122.52,122.65,25300.0,121.3416,121.3416,120.9566,121.0849,25300.0
2023-08-01 11:25:00,122.63,122.81,122.56,122.77,5406.0,121.0652,121.2429,120.996,121.2034,5406.0
2023-08-01 11:30:00,122.84,122.84,122.66,122.71,6589.0,121.2725,121.2725,121.0948,121.1441,6589.0
2023-08-01 11:35:00,122.7,122.74,122.48,122.52,11215.0,121.1343,121.1737,120.9171,120.9566,11215.0
2023-08-01 11:40:00,122.54,122.73,122.48,122.68,3799.0,120.9763,121.1639,120.9171,121.1145,3799.0
2023-08-01 11:45:00,122.68,122.8,122.61,122.8,4832.0,121.1145,121.233,121.0454,121.233,4832.0
2023-08-01 11:50:00,122.79,122.92,122.76,122.92,40372.0,121.2231,121.3515,121.1935,121.3515,40372.0
2023-08-01 11:55:00,122.92,123.25,122.91,123.2,9308.0,121.3515,121.6772,121.3416,121.6279,9308.0
2023-08-01 12:00:00,123.21,123.3,123.14,123.14,5676.0,121.6378,121.7266,121.5686,121.5686,5676.0
2023-08-01 12:05:00,123.11,123.2,122.93,123.19,4456.0,121.539,121.6279,121.3613,121.618,4456.0
2023-08-01 12:10:00,123.25,123.29,123.23,123.23,1415.0,121.6772,121.7167,121.6575,121.6575,1415.0
2023-08-01 12:15:00,123.22,123.23,122.93,122.93,3527.0,121.6476,121.6575,121.3613,121.3613,3527.0
2023-08-01 12:20:00,122.84,122.9,122.66,122.67,4462.0,121.2725,121.3317,121.0948,121.1046,4462.0
2023-08-01 12:25:00,122.7,122.96,122.69,122.94,3147.0,121.1343,121.3909,121.1244,121.3712,3147.0
2023-08-01 12:30:00,122.94,123.03,122.87,123.01,3526.0,121.3712,121.46,121.3021,121.4403,3526.0
2023-08-01 12:35:00,122.97,122.98,122.84,122.84,3311.0,121.4008,121.4107,121.2725,121.2725,3311.0
2023-08-01 12:40:00,122.88,122.88,122.74,122.78,3280.0,121.312,121.312,121.1737,121.2132,3280.0
2023-08-01 12:45:00,122.77,122.84,122.75,122.8,2788.0,121.2034,121.2725,121.1836,121.233,2788.0
2023-08-01 12:50:00,122.8,122.8,122.59,122.8,16442.0,121.233,121.233,121.0257,121.233,16442.0
2023-08-01 12:55:00,122.75,122.75,122.57,122.61,3144.0,121.1836,121.1836,121.0059,121.0454,3144.0
2023-08-01 13:00:00,122.62,122.67,122.51,122.57,4143.0,121.0553,121.1046,120.9467,121.0059,4143.0
2023-08-01 13:05:00,122.54,122.6,122.39,122.4,3281.0,120.9763,121.0355,120.8282,120.8381,3281.0
2023-08-01 13:10:00,122.43,122.6,122.41,122.52,14573.0,120.8677,121.0355,120.848,120.9566,14573.0
2023-08-01 13:15:00,122.55,122.79,122.54,122.72,5625.0,120.9862,121.2231,120.9763,121.154,5625.0
2023-08-01 13:20:00,122.7,122.72,122.6,122.67,3542.0,121.1343,121.154,121.0355,121.1046,3542.0
2023-08-01 13:25:00,122.66,122.82,122.61,122.8,6300.0,121.0948,121.2527,121.0454,121.233,6300.0
2023-08-01 13:30:00,122.77,122.91,122.77,122.85,3004.0,121.2034,121.3416,121.2034,121.2823,3004.0
2023-08-01 13:35:00,122.86,122.93,122.78,122.9,4115.0,121.2922,121.3613,121.2132,121.3317,4115.0
2023-08-01 13:40:00,122.89,123.12,122.82,123.11,4833.0,121.3218,121.5489,121.2527,121.539,4833.0
2023-08-01 13:45:00,123.1,123.1,122.91,122.99,3256.0,121.5292,121.5292,121.3416,121.4206,3256.0
2023-08-01 13:50:00,122.98,123.02,122.81,122.82,10485.0,121.4107,121.4502,121.2429,121.2527,10485.0
2023-08-01 13:55:00,122.81,122.82,122.67,122.78,13965.0,121.2429,121.2527,121.1046,121.2132,13965.0
2023-08-01 14:00:00,122.81,122.87,122.75,122.85,3790.0,121.2429,121.3021,121.1836,121.2823,3790.0
2023-08-01 14:05:00,122.88,122.97,122.84,122.93,4783.0,121.312,121.4008,121.2725,121.3613,4783.0
2023-08-01 14:10:00,122.92,123.04,122.87,123.02,16489.0,121.3515,121.4699,121.3021,121.4502,16489.0
2023-08-01 14:15:00,123.05,123.21,123.04,123.19,3935.0,121.4798,121.6378,121.4699,121.618,3935.0
2023-08-01 14:20:00,123.17,123.17,122.96,122.96,2226.0,121.5983,121.5983,121.3909,121.3909,2226.0
2023-08-01 14:25:00,122.94,122.99,122.91,122.98,3968.0,121.3712,121.4206,121.3416,121.4107,3968.0
2023-08-01 14:30:00,123.03,123.03,122.95,123.01,2409.0,121.46,121.46,121.3811,121.4403,2409.0
2023-08-01 14:35:00,123.02,123.13,122.97,123.13,2463.0,121.4502,121.5588,121.4008,121.5588,2463.0
2023-08-01 14:40:00,123.12,123.24,123.1,123.14,5089.0,121.5489,121.6674,121.5292,121.5686,5089.0
2023-08-01 14:45:00,123.12,123.17,122.91,122.94,20443.0,121.5489,121.5983,121.3416,121.3712,20443.0
2023-08-01 14:50:00,122.92,122.98,122.86,122.88,8620.0,121.3515,121.4107,121.2922,121.312,8620.0
2023-08-01 14:55:00,122.88,123.02,122.88,123.01,3659.0,121.312,121.4502,121.312,121.4403,3659.0
2023-08-01 15:00:00,123.07,123.07,122.97,123.01,3405.0,121.4995,121.4995,121.4008,121.4403,3405.0
2023-08-01 15:05:00,123.02,123.02,122.83,122.86,6174.0,121.4502,121.4502,121.2626,121.2922,6174.0
2023-08-01 15:10:00,122.85,122.91,122.78,122.83,7822.0,121.2823,121.3416,121.2132,121.2626,7822.0
2023-08-01 15:15:00,122.84,122.89,122.78,122.78,6364.0,121.2725,121.3218,121.2132,121.2132,6364.0
2023-08-01 15:20:00,122.8,122.81,122.58,122.6,7099.0,121.233,121.2429,121.0158,121.0355,7099.0
2023-08-01 15:25:00,122.59,122.7,122.59,122.65,7909.0,121.0257,121.1343,121.0257,121.0849,7909.0
2023-08-01 15:30:00,122.66,122.76,122.57,122.72,14038.0,121.0948,121.1935,121.0059,121.154,14038.0
2023-08-01 15:35:00,122.74,122.77,122.61,122.77,17019.0,121.1737,121.2034,121.0454,121.2034,17019.0
2023-08-01 15:40:00,122.75,122.8,122.68,122.75,19162.0,121.1836,121.233,121.1145,121.1836,19162.0
2023-08-01 15:45:00,122.73,122.84,122.67,122.75,24620.0,121.1639,121.2725,121.1046,121.1836,24620.0
2023-08-01 15:50:00,122.79,122.85,122.65,122.75,40841.0,121.2231,121.2823,121.0849,121.1836,40841.0
2023-08-01 15:55:00,122.75,122.75,122.36,122.47,144065.0,121.1836,121.1836,120.7986,120.9072,144065.0
2023-08-02 09:30:00,122.0,124.15,121.51,123.72,160650.0,120.4432,122.5658,119.9594,122.1412,160650.0
2023-08-02 09:35:00,123.82,124.33,122.82,124.24,54299.0,122.24,122.7435,121.2527,122.6546,54299.0
2023-08-02 09:40:00,124.24,126.71,124.24,126.33,142366.0,122.6546,125.0931,122.6546,124.7179,142366.0
2023-08-02 09:45:00,126.34,127.17,126.13,127.01,50462.0,124.7278,125.5472,124.5205,125.3893,50462.0
2023-08-02 09:50:00,127.06,128.38,126.93,128.38,52515.0,125.4386,126.7418,125.3103,126.7418,52515.0
2023-08-02 09:55:00,128.42,128.73,127.53,127.67,72034.0,126.7813,127.0873,125.9026,126.0408,72034.0
2023-08-02 10:00:00,127.67,128.12,126.83,126.96,40954.0,126.0408,126.4851,125.2116,125.3399,40954.0
2023-08-02 10:05:00,126.91,127.51,126.71,126.72,17529.0,125.2905,125.8829,125.0931,125.103,17529.0
2023-08-02 10:10:00,126.72,126.78,125.87,125.88,15204.0,125.103,125.1622,124.2638,124.2737,15204.0
2023-08-02 10:15:00,125.89,126.08,125.49,126.0,23210.0,124.2836,124.4711,123.8887,124.3921,23210.0
2023-08-02 10:20:00,126.0,126.25,125.91,126.01,14228.0,124.3921,124.639,124.3033,124.402,14228.0
2023-08-02 10:25:00,125.98,125.98,125.24,125.5,16458.0,124.3724,124.3724,123.6418,123.8985,16458.0
2023-08-02 10:30:00,125.3,125.89,125.13,125.88,11666.0,123.7011,124.2836,123.5333,124.2737,11666.0
2023-08-02 10:35:00,125.87,126.21,125.84,125.95,3603.0,124.2638,124.5995,124.2342,124.3428,3603.0
2023-08-02 10:40:00,125.93,125.94,125.71,125.75,13382.0,124.323,124.3329,124.1059,124.1453,13382.0
2023-08-02 10:45:00,125.7,126.03,125.56,125.72,14320.0,124.096,124.4218,123.9578,124.1157,14320.0
2023-08-02 10:50:00,125.78,125.81,125.54,125.59,7472.0,124.175,124.2046,123.938,123.9874,7472.0
2023-08-02 10:55:00,125.59,125.75,125.31,125.59,14602.0,123.9874,124.1453,123.711,123.9874,14602.0
2023-08-02 11:00:00,125.6,125.79,125.5,125.65,5800.0,123.9973,124.1848,123.8985,124.0466,5800.0
2023-08-02 11:05:00,125.56,125.72,125.47,125.65,5127.0,123.9578,124.1157,123.8689,124.0466,5127.0
2023-08-02 11:10:00,125.67,125.84,125.49,125.62,6340.0,124.0664,124.2342,123.8887,124.017,6340.0
2023-08-02 11:15:00,125.6,125.68,125.56,125.6,5797.0,123.9973,124.0762,123.9578,123.9973,5797.0
2023-08-02 11:20:00,125.54,125.88,125.5,125.79,6792.0,123.938,124.2737,123.8985,124.1848,6792.0
2023-08-02 11:25:00,125.83,126.31,125.79,126.15,6476.0,124.2243,124.6982,124.1848,124.5402,6476.0
2023-08-02 11:30:00,126.11,126.26,126.05,126.16,4935.0,124.5007,124.6488,124.4415,124.5501,4935.0
2023-08-02 11:35:00,126.2,126.3,126.05,126.11,6660.0,124.5896,124.6883,124.4415,124.5007,6660.0
2023-08-02 11:40:00,126.04,126.13,125.97,126.1,5692.0,124.4316,124.5205,124.3625,124.4909,5692.0
2023-08-02 11:45:00,126.16,126.29,126.14,126.27,3634.0,124.5501,124.6784,124.5304,124.6587,3634.0
2023-08-02 11:50:00,126.25,126.33,126.18,126.2,6302.0,124.639,124.7179,124.5699,124.5896,6302.0
2023-08-02 11:55:00,126.18,126.18,125.96,125.96,9156.0,124.5699,124.5699,124.3527,124.3527,9156.0
2023-08-02 12:00:00,126.01,126.16,126.0,126.05,3757.0,124.402,124.5501,124.3921,124.4415,3757.0
2023-08-02 12:05:00,126.12,126.15,126.05,126.13,11370.0,124.5106,124.5402,124.4415,124.5205,11370.0
2023-08-02 12:10:00,126.13,126.4,126.08,126.36,11873.0,124.5205,124.787,124.4711,124.7476,11873.0
2023-08-02 12:15:00,126.4,126.69,126.37,126.67,7004.0,124.787,125.0733,124.7574,125.0536,7004.0
2023-08-02 12:20:00,126.65,126.72,126.56,126.7,6122.0,125.0339,125.103,124.945,125.0832,6122.0
2023-08-02 12:25:00,126.74,127.0,126.71,127.0,40760.0,125.1227,125.3794,125.0931,125.3794,40760.0
2023-08-02 12:30:00,127.0,127.28,126.95,127.28,10942.0,125.3794,125.6558,125.33,125.6558,10942.0
2023-08-02 12:35:00,127.24,127.6,127.24,127.6,11773.0,125.6163,125.9717,125.6163,125.9717,11773.0
2023-08-02 12:40:00,127.59,127.77,127.36,127.69,30856.0,125.9619,126.1396,125.7348,126.0606,30856.0
2023-08-02 12:45:00,127.58,127.58,127.05,127.22,7328.0,125.952,125.952,125.4288,125.5966,7328.0
2023-08-02 12:50:00,127.16,127.16,126.95,126.95,2000.0,125.5373,125.5373,125.33,125.33,2000.0
2023-08-02 12:55:00,126.96,127.16,126.96,127.1,6294.0,125.3399,125.5373,125.3399,125.4781,6294.0
2023-08-02 13:00:00,127.09,127.23,127.09,127.2,5715.0,125.4682,125.6065,125.4682,125.5768,5715.0
2023-08-02 13:05:00,127.21,127.44,127.2,127.44,7894.0,125.5867,125.8138,125.5768,125.8138,7894.0
2023-08-02 13:10:00,127.51,127.51,127.28,127.31,17384.0,125.8829,125.8829,125.6558,125.6854,17384.0
2023-08-02 13:15:00,127.3,127.55,127.29,127.46,8683.0,125.6756,125.9224,125.6657,125.8335,8683.0
2023-08-02 13:20:00,127.46,127.47,127.31,127.36,9020.0,125.8335,125.8434,125.6854,125.7348,9020.0
2023-08-02 13:25:00,127.4,127.69,127.4,127.64,7715.0,125.7743,126.0606,125.7743,126.0112,7715.0
2023-08-02 13:30:00,127.64,127.79,127.63,127.74,9489.0,126.0112,126.1593,126.0013,126.1099,9489.0
2023-08-02 13:35:00,127.73,127.75,127.59,127.71,4271.0,126.1001,126.1198,125.9619,126.0803,4271.0
2023-08-02 13:40:00,127.72,127.74,127.41,127.45,6779.0,126.0902,126.1099,125.7842,125.8236,6779.0
2023-08-02 13:45:00,127.39,127.52,127.38,127.47,5199.0,125.7644,125.8928,125.7545,125.8434,5199.0
2023-08-02 13:50:00,127.51,127.51,127.39,127.4,4618.0,125.8829,125.8829,125.7644,125.7743,4618.0
2023-08-02 13:55:00,127.41,127.56,127.35,127.52,8906.0,125.7842,125.9322,125.7249,125.8928,8906.0
2023-08-02 14:00:00,127.55,127.63,127.45,127.59,13123.0,125.9224,126.0013,125.8236,125.9619,13123.0
2023-08-02 14:05:00,127.58,127.58,127.49,127.5,5586.0,125.952,125.952,125.8631,125.873,5586.0
2023-08-02 14:10:00,127.53,127.56,127.46,127.54,5528.0,125.9026,125.9322,125.8335,125.9125,5528.0
2023-08-02 14:15:00,127.56,127.56,127.34,127.38,5964.0,125.9322,125.9322,125.7151,125.7545,5964.0
2023-08-02 14:20:00,127.35,127.38,127.23,127.24,16195.0,125.7249,125.7545,125.6065,125.6163,16195.0
2023-08-02 14:25:00,127.28,127.34,127.24,127.24,8579.0,125.6558,125.7151,125.6163,125.6163,8579.0
2023-08-02 14:30:00,127.23,127.42,127.21,127.4,7392.0,125.6065,125.794,125.5867,125.7743,7392.0
2023-08-02 14:35:00,127.4,127.47,127.33,127.45,7883.0,125.7743,125.8434,125.7052,125.8236,7883.0
2023-08-02 14:40:00,127.47,127.53,127.36,127.5,8706.0,125.8434,125.9026,125.7348,125.873,8706.0
2023-08-02 14:45:00,127.54,127.72,127.5,127.72,14157.0,125.9125,126.0902,125.873,126.0902,14157.0
2023-08-02 14:50:00,127.7,128.02,127.69,128.0,18341.0,126.0705,126.3864,126.0606,126.3666,18341.0
2023-08-02 14:55:00,128.01,128.2,127.97,128.16,25071.0,126.3765,126.5641,126.337,126.5246,25071.0
2023-08-02 15:00:00,128.16,128.31,128.1,128.25,38599.0,126.5246,126.6727,126.4654,126.6134,38599.0
2023-08-02 15:05:00,128.24,128.29,128.02,128.06,21027.0,126.6036,126.6529,126.3864,126.4259,21027.0
2023-08-02 15:10:00,128.05,128.13,128.0,128.08,30591.0,126.416,126.495,126.3666,126.4456,30591.0
2023-08-02 15:15:00,128.06,128.11,127.84,127.96,35657.0,126.4259,126.4752,126.2087,126.3271,35657.0
2023-08-02 15:20:00,127.94,127.96,127.61,127.66,13608.0,126.3074,126.3271,125.9816,126.031,13608.0
2023-08-02 15:25:00,127.68,127.71,127.49,127.59,18408.0,126.0507,126.0803,125.8631,125.9619,18408.0
2023-08-02 15:30:00,127.62,127.76,127.52,127.75,18134.0,125.9915,126.1297,125.8928,126.1198,18134.0
2023-08-02 15:35:00,127.76,127.94,127.7,127.74,28836.0,126.1297,126.3074,126.0705,126.1099,28836.0
2023-08-02 15:40:00,127.7,127.75,127.61,127.69,25953.0,126.0705,126.1198,125.9816,126.0606,25953.0
2023-08-02 15:45:00,127.67,127.81,127.58,127.77,40317.0,126.0408,126.1791,125.952,126.1396,40317.0
2023-08-02 15:50:00,127.79,127.99,127.7,127.82,73786.0,126.1593,126.3568,126.0705,126.1889,73786.0
2023-08-02 15:55:00,127.85,127.93,127.69,127.7,106120.0,126.2185,126.2975,126.0606,126.0705,106120.0
2023-08-03 09:30:00,127.3,127.36,126.37,126.59,31306.0,125.6756,125.7348,124.7574,124.9746,31306.0
2023-08-03 09:35:00,126.57,126.58,126.06,126.23,16553.0,124.9549,124.9647,124.4514,124.6192,16553.0
2023-08-03 09:40:00,126.17,126.95,126.13,126.93,7236.0,124.56,125.33,124.5205,125.3103,7236.0
2023-08-03 09:45:00,126.74,126.74,125.86,125.96,8583.0,125.1227,125.1227,124.2539,124.3527,8583.0
2023-08-03 09:50:00,125.9,126.4,125.89,126.34,17632.0,124.2934,124.787,124.2836,124.7278,17632.0
2023-08-03 09:55:00,126.34,126.5,125.46,125.52,9001.0,124.7278,124.8858,123.859,123.9183,9001.0
2023-08-03 10:00:00,125.39,125.82,125.28,125.49,21413.0,123.7899,124.2144,123.6813,123.8887,21413.0
2023-08-03 10:05:00,125.56,125.56,125.11,125.19,10084.0,123.9578,123.9578,123.5135,123.5925,10084.0
2023-08-03 10:10:00,125.28,125.34,125.05,125.16,6967.0,123.6813,123.7406,123.4543,123.5629,6967.0
2023-08-03 10:15:00,125.16,125.46,124.97,125.46,8335.0,123.5629,123.859,123.3753,123.859,8335.0
2023-08-03 10:20:00,125.48,125.48,125.23,125.24,14391.0,123.8788,123.8788,123.632,123.6418,14391.0
2023-08-03 10:25:00,125.24,125.42,125.03,125.11,20114.0,123.6418,123.8196,123.4345,123.5135,20114.0
2023-08-03 10:30:00,125.07,125.75,125.05,125.59,23896.0,123.474,124.1453,123.4543,123.9874,23896.0
2023-08-03 10:35:00,125.59,125.75,125.41,125.53,9826.0,123.9874,124.1453,123.8097,123.9281,9826.0
2023-08-03 10:40:00,125.54,125.79,125.25,125.77,18174.0,123.938,124.1848,123.6517,124.1651,18174.0
2023-08-03 10:45:00,125.76,125.77,125.37,125.43,18460.0,124.1552,124.1651,123.7702,123.8294,18460.0
2023-08-03 10:50:00,125.43,125.63,125.43,125.53,12195.0,123.8294,124.0269,123.8294,123.9281,12195.0
2023-08-03 10:55:00,125.53,125.61,125.4,125.61,7979.0,123.9281,124.0071,123.7998,124.0071,7979.0
2023-08-03 11:00:00,125.63,125.64,125.34,125.52,11938.0,124.0269,124.0367,123.7406,123.9183,11938.0
2023-08-03 11:05:00,125.52,125.89,125.37,125.84,8288.0,123.9183,124.2836,123.7702,124.2342,8288.0
2023-08-03 11:10:00,125.87,126.09,125.87,125.99,24459.0,124.2638,124.481,124.2638,124.3823,24459.0
2023-08-03 11:15:00,126.02,126.11,125.71,125.72,6177.0,124.4119,124.5007,124.1059,124.1157,6177.0
2023-08-03 11:20:00,125.71,126.08,125.65,126.03,6784.0,124.1059,124.4711,124.0466,124.4218,6784.0
2023-08-03 11:25:00,126.04,126.18,126.0,126.06,21304.0,124.4316,124.5699,124.3921,124.4514,21304.0
2023-08-03 11:30:00,126.05,126.05,125.77,125.84,7764.0,124.4415,124.4415,124.1651,124.2342,7764.0
2023-08-03 11:35:00,125.84,125.9,125.65,125.83,10268.0,124.2342,124.2934,124.0466,124.2243,10268.0
2023-08-03 11:40:00,125.79,126.02,125.76,126.02,5775.0,124.1848,124.4119,124.1552,124.4119,5775.0
2023-08-03 11:45:00,125.98,126.12,125.97,126.12,7451.0,124.3724,124.5106,124.3625,124.5106,7451.0
2023-08-03 11:50:00,126.13,126.32,126.0,126.32,5379.0,124.5205,124.7081,124.3921,124.7081,5379.0
2023-08-03 11:55:00,126.33,126.37,126.17,126.28,21026.0,124.7179,124.7574,124.56,124.6686,21026.0
2023-08-03 12:00:00,126.24,126.36,126.18,126.28,16041.0,124.6291,124.7476,124.5699,124.6686,16041.0
2023-08-03 12:05:00,126.3,126.31,125.95,126.17,10945.0,124.6883,124.6982,124.3428,124.56,10945.0
2023-08-03 12:10:00,126.15,126.19,125.91,125.97,8493.0,124.5402,124.5797,124.3033,124.3625,8493.0
2023-08-03 12:15:00,125.93,126.17,125.92,126.17,7388.0,124.323,124.56,124.3132,124.56,7388.0
2023-08-03 12:20:00,126.18,126.19,125.97,126.19,6935.0,124.5699,124.5797,124.3625,124.5797,6935.0
2023-08-03 12:25:00,126.2,126.24,126.12,126.23,7701.0,124.5896,124.6291,124.5106,124.6192,7701.0
2023-08-03 12:30:00,126.26,126.28,126.11,126.19,4929.0,124.6488,124.6686,124.5007,124.5797,4929.0
2023-08-03 12:35:00,126.16,126.17,125.97,126.03,5971.0,124.5501,124.56,124.3625,124.4218,5971.0
2023-08-03 12:40:00,126.11,126.32,126.1,126.32,5548.0,124.5007,124.7081,124.4909,124.7081,5548.0
2023-08-03 12:45:00,126.32,126.35,126.19,126.32,7776.0,124.7081,124.7377,124.5797,124.7081,7776.0
2023-08-03 12:50:00,126.29,126.32,126.16,126.27,6589.0,124.6784,124.7081,124.5501,124.6587,6589.0
2023-08-03 12:55:00,126.25,126.35,126.24,126.35,3361.0,124.639,124.7377,124.6291,124.7377,3361.0
2023-08-03 13:00:00,126.29,126.31,126.07,126.2,8706.0,124.6784,124.6982,124.4613,124.5896,8706.0
2023-08-03 13:05:00,126.15,126.22,126.1,126.18,4713.0,124.5402,124.6093,124.4909,124.5699,4713.0
2023-08-03 13:10:00,126.19,126.24,126.13,126.15,9679.0,124.5797,124.6291,124.5205,124.5402,9679.0
2023-08-03 13:15:00,126.17,126.29,126.15,126.22,3188.0,124.56,124.6784,124.5402,124.6093,3188.0
2023-08-03 13:20:00,126.24,126.27,126.18,126.26,7022.0,124.6291,124.6587,124.5699,124.6488,7022.0
2023-08-03 13:25:00,126.28,126.43,126.28,126.3,7136.0,124.6686,124.8167,124.6686,124.6883,7136.0
2023-08-03 13:30:00,126.32,126.34,126.07,126.12,7662.0,124.7081,124.7278,124.4613,124.5106,7662.0
2023-08-03 13:35:00,126.1,126.11,125.97,126.05,8264.0,124.4909,124.5007,124.3625,124.4415,8264.0
2023-08-03 13:40:00,126.03,126.06,125.95,126.0,4469.0,124.4218,124.4514,124.3428,124.3921,4469.0
2023-08-03 13:45:00,125.91,125.97,125.87,125.87,4426.0,124.3033,124.3625,124.2638,124.2638,4426.0
2023-08-03 13:50:00,125.9,125.9,125.72,125.78,6937.0,124.2934,124.2934,124.1157,124.175,6937.0
2023-08-03 13:55:00,125.8,125.8,125.54,125.55,3900.0,124.1947,124.1947,123.938,123.9479,3900.0
2023-08-03 14:00:00,125.53,125.56,125.38,125.38,7755.0,123.9281,123.9578,123.7801,123.7801,7755.0
2023-08-03 14:05:00,125.33,125.45,125.18,125.2,12605.0,123.7307,123.8492,123.5826,123.6024,12605.0
2023-08-03 14:10:00,125.23,125.34,125.22,125.29,6889.0,123.632,123.7406,123.6221,123.6912,6889.0
2023-08-03 14:15:00,125.29,125.35,125.2,125.32,8103.0,123.6912,123.7504,123.6024,123.7208,8103.0
2023-08-03 14:20:00,125.31,125.55,125.28,125.51,7065.0,123.711,123.9479,123.6813,123.9084,7065.0
2023-08-03 14:25:00,125.49,125.52,125.39,125.47,7076.0,123.8887,123.9183,123.7899,123.8689,7076.0
2023-08-03 14:30:00,125.49,125.49,125.33,125.37,4885.0,123.8887,123.8887,123.7307,123.7702,4885.0
2023-08-03 14:35:00,125.37,125.39,125.11,125.19,8094.0,123.7702,123.7899,123.5135,123.5925,8094.0
2023-08-03 14:40:00,125.21,125.34,125.2,125.3,5055.0,123.6122,123.7406,123.6024,123.7011,5055.0
2023-08-03 14:45:00,125.33,125.41,125.33,125.36,6729.0,123.7307,123.8097,123.7307,123.7603,6729.0
2023-08-03 14:50:00,125.38,125.43,125.24,125.42,7997.0,123.7801,123.8294,123.6418,123.8196,7997.0
2023-08-03 14:55:00,125.43,125.56,125.42,125.48,8112.0,123.8294,123.9578,123.8196,123.8788,8112.0
2023-08-03 15:00:00,125.51,125.59,125.45,125.58,5549.0,123.9084,123.9874,123.8492,123.9775,5549.0
2023-08-03 15:05:00,125.54,125.57,125.41,125.45,7649.0,123.938,123.9676,123.8097,123.8492,7649.0
2023-08-03 15:10:00,125.42,125.44,125.29,125.37,7562.0,123.8196,123.8393,123.6912,123.7702,7562.0
2023-08-03 15:15:00,125.35,125.49,125.2,125.49,6972.0,123.7504,123.8887,123.6024,123.8887,6972.0
2023-08-03 15:20:00,125.48,125.58,125.45,125.54,11315.0,123.8788,123.9775,123.8492,123.938,11315.0
2023-08-03 15:25:00,125.54,125.57,125.34,125.4,12200.0,123.938,123.9676,123.7406,123.7998,12200.0
2023-08-03 15:30:00,125.41,125.44,125.27,125.32,13927.0,123.8097,123.8393,123.6715,123.7208,13927.0
2023-08-03 15:35:00,125.31,125.38,125.22,125.29,13230.0,123.711,123.7801,123.6221,123.6912,13230.0
2023-08-03 15:40:00,125.28,125.39,125.27,125.31,19630.0,123.6813,123.7899,123.6715,123.711,19630.0
2023-08-03 15:45:00,125.33,125.4,125.23,125.23,23672.0,123.7307,123.7998,123.632,123.632,23672.0
2023-08-03 15:50:00,125.22,125.28,125.11,125.24,42051.0,123.6221,123.6813,123.5135,123.6418,42051.0
2023-08-03 15:55:00,125.23,125.27,125.03,125.06,145450.0,123.632,123.6715,123.4345,123.4641,145450.0
2023-08-04 09:30:00,125.44,125.86,125.08,125.85,18446.0,123.8393,124.2539,123.4839,124.2441,18446.0
2023-08-04 09:35:00,125.65,126.11,125.58,125.97,15325.0,124.0466,124.5007,123.9775,124.3625,15325.0
2023-08-04 09:40:00,125.87,126.62,125.59,126.46,9434.0,124.2638,125.0042,123.9874,124.8463,9434.0
2023-08-04 09:45:00,126.53,126.81,126.4,126.59,9728.0,124.9154,125.1918,124.787,124.9746,9728.0
2023-08-04 09:50:00,126.72,126.72,126.11,126.17,3840.0,125.103,125.103,124.5007,124.56,3840.0
2023-08-04 09:55:00,126.1,126.35,126.02,126.03,5343.0,124.4909,124.7377,124.4119,124.4218,5343.0
2023-08-04 10:00:00,126.15,126.16,125.29,125.4,5233.0,124.5402,124.5501,123.6912,123.7998,5233.0
2023-08-04 10:05:00,125.34,125.57,125.08,125.57,15710.0,123.7406,123.9676,123.4839,123.9676,15710.0
2023-08-04 10:10:00,125.54,125.91,125.53,125.78,9620.0,123.938,124.3033,123.9281,124.175,9620.0
2023-08-04 10:15:00,125.73,125.78,125.23,125.57,8570.0,124.1256,124.175,123.632,123.9676,8570.0
2023-08-04 10:20:00,125.54,125.8,125.44,125.53,13286.0,123.938,124.1947,123.8393,123.9281,13286.0
2023-08-04 10:25:00,125.55,125.83,125.54,125.82,5649.0,123.9479,124.2243,123.938,124.2144,5649.0
2023-08-04 10:30:00,125.87,125.95,125.76,125.92,6848.0,124.2638,124.3428,124.1552,124.3132,6848.0
2023-08-04 10:35:00,126.0,126.06,125.77,125.77,6050.0,124.3921,124.4514,124.1651,124.1651,6050.0
2023-08-04 10:40:00,125.85,126.0,125.77,125.92,4815.0,124.2441,124.3921,124.1651,124.3132,4815.0
2023-08-04 10:45:00,125.98,126.09,125.93,126.0,10819.0,124.3724,124.481,124.323,124.3921,10819.0
2023-08-04 10:50:00,126.04,126.32,125.99,126.32,9279.0,124.4316,124.7081,124.3823,124.7081,9279.0
2023-08-04 10:55:00,126.35,126.38,126.09,126.25,4243.0,124.7377,124.7673,124.481,124.639,4243.0
2023-08-04 11:00:00,126.21,126.27,125.77,125.91,5591.0,124.5995,124.6587,124.1651,124.3033,5591.0
2023-08-04 11:05:00,125.87,125.87,125.4,125.4,30342.0,124.2638,124.2638,123.7998,123.7998,30342.0
2023-08-04 11:10:00,125.43,125.67,125.22,125.28,50954.0,123.8294,124.0664,123.6221,123.6813,50954.0
2023-08-04 11:15:00,125.32,125.73,125.31,125.72,8721.0,123.7208,124.1256,123.711,124.1157,8721.0
2023-08-04 11:20:00,125.74,126.0,125.74,125.83,4955.0,124.1355,124.3921,124.1355,124.2243,4955.0
2023-08-04 11:25:00,125.85,126.05,125.79,125.93,3250.0,124.2441,124.4415,124.1848,124.323,3250.0
2023-08-04 11:30:00,125.99,126.01,125.73,125.73,3584.0,124.3823,124.402,124.1256,124.1256,3584.0
2023-08-04 11:35:00,125.74,125.83,125.68,125.72,3467.0,124.1355,124.2243,124.0762,124.1157,3467.0
2023-08-04 11:40:00,125.62,125.85,125.61,125.8,3857.0,124.017,124.2441,124.0071,124.1947,3857.0
2023-08-04 11:45:00,125.8,125.83,125.54,125.59,4560.0,124.1947,124.2243,123.938,123.9874,4560.0
2023-08-04 11:50:00,125.52,125.6,125.5,125.6,2361.0,123.9183,123.9973,123.8985,123.9973,2361.0
2023-08-04 11:55:00,125.62,125.64,125.46,125.6,4925.0,124.017,124.0367,123.859,123.9973,4925.0
2023-08-04 12:00:00,125.65,125.76,125.65,125.7,2794.0,124.0466,124.1552,124.0466,124.096,2794.0
2023-08-04 12:05:00,125.72,125.81,125.6,125.61,2700.0,124.1157,124.2046,123.9973,124.0071,2700.0
2023-08-04 12:10:00,125.6,125.95,125.6,125.82,4612.0,123.9973,124.3428,123.9973,124.2144,4612.0
2023-08-04 12:15:00,125.87,126.08,125.81,126.08,4354.0,124.2638,124.4711,124.2046,124.4711,4354.0
2023-08-04 12:20:00,126.09,126.13,126.01,126.13,3783.0,124.481,124.5205,124.402,124.5205,3783.0
2023-08-04 12:25:00,126.16,126.3,126.1,126.27,4024.0,124.5501,124.6883,124.4909,124.6587,4024.0
2023-08-04 12:30:00,126.27,126.3,126.21,126.3,2355.0,124.6587,124.6883,124.5995,124.6883,2355.0
2023-08-04 12:35:00,126.26,126.26,126.15,126.19,2452.0,124.6488,124.6488,124.5402,124.5797,2452.0
2023-08-04 12:40:00,126.22,126.35,126.21,126.35,15888.0,124.6093,124.7377,124.5995,124.7377,15888.0
2023-08-04 12:45:00,126.39,126.6,126.38,126.51,3701.0,124.7772,124.9845,124.7673,124.8956,3701.0
2023-08-04 12:50:00,126.51,126.77,126.48,126.73,4408.0,124.8956,125.1523,124.866,125.1128,4408.0
2023-08-04 12:55:00,126.78,126.78,126.49,126.51,11627.0,125.1622,125.1622,124.8759,124.8956,11627.0
2023-08-04 13:00:00,126.52,126.88,126.49,126.8,20252.0,124.9055,125.2609,124.8759,125.1819,20252.0
2023-08-04 13:05:00,126.69,126.8,126.55,126.79,103774.0,125.0733,125.1819,124.9351,125.1721,103774.0
2023-08-04 13:10:00,126.78,127.0,126.77,126.99,5071.0,125.1622,125.3794,125.1523,125.3695,5071.0
2023-08-04 13:15:00,126.95,126.96,126.83,126.94,7315.0,125.33,125.3399,125.2116,125.3202,7315.0
2023-08-04 13:20:00,126.94,127.12,126.91,127.02,3512.0,125.3202,125.4979,125.2905,125.3991,3512.0
2023-08-04 13:25:00,127.02,127.1,126.92,127.07,5694.0,125.3991,125.4781,125.3004,125.4485,5694.0
2023-08-04 13:30:00,127.05,127.09,127.0,127.02,3943.0,125.4288,125.4682,125.3794,125.3991,3943.0
2023-08-04 13:35:00,127.03,127.17,126.99,127.05,7790.0,125.409,125.5472,125.3695,125.4288,7790.0
2023-08-04 13:40:00,127.04,127.06,126.88,126.95,5476.0,125.4189,125.4386,125.2609,125.33,5476.0
2023-08-04 13:45:00,126.96,126.97,126.87,126.92,3841.0,125.3399,125.3498,125.251,125.3004,3841.0
2023-08-04 13:50:00,126.87,126.92,126.75,126.75,18412.0,125.251,125.3004,125.1326,125.1326,18412.0
2023-08-04 13:55:00,126.75,126.8,126.62,126.62,3203.0,125.1326,125.1819,125.0042,125.0042,3203.0
2023-08-04 14:00:00,126.64,126.68,126.47,126.48,5960.0,125.024,125.0635,124.8562,124.866,5960.0
2023-08-04 14:05:00,126.52,126.64,126.5,126.64,5551.0,124.9055,125.024,124.8858,125.024,5551.0
2023-08-04 14:10:00,126.64,126.97,126.63,126.91,5491.0,125.024,125.3498,125.0141,125.2905,5491.0
2023-08-04 14:15:00,126.9,126.9,126.61,126.63,126591.0,125.2807,125.2807,124.9944,125.0141,126591.0
2023-08-04 14:20:00,126.63,126.63,126.32,126.41,7025.0,125.0141,125.0141,124.7081,124.7969,7025.0
2023-08-04 14:25:00,126.41,126.7,126.35,126.52,7511.0,124.7969,125.0832,124.7377,124.9055,7511.0
2023-08-04 14:30:00,126.5,126.58,126.42,126.52,8511.0,124.8858,124.9647,124.8068,124.9055,8511.0
2023-08-04 14:35:00,126.52,126.54,126.38,126.39,4941.0,124.9055,124.9253,124.7673,124.7772,4941.0
2023-08-04 14:40:00,126.42,126.48,126.22,126.3,9415.0,124.8068,124.866,124.6093,124.6883,9415.0
2023-08-04 14:45:00,126.33,126.43,126.21,126.39,12785.0,124.7179,124.8167,124.5995,124.7772,12785.0
2023-08-04 14:50:00,126.39,126.48,126.33,126.35,10309.0,124.7772,124.866,124.7179,124.7377,10309.0
2023-08-04 14:55:00,126.35,126.39,126.26,126.3,12093.0,124.7377,124.7772,124.6488,124.6883,12093.0
2023-08-04 15:00:00,126.27,126.35,126.24,126.28,6931.0,124.6587,124.7377,124.6291,124.6686,6931.0
2023-08-04 15:05:00,126.28,126.28,125.97,125.97,7933.0,124.6686,124.6686,124.3625,124.3625,7933.0
2023-08-04 15:10:00,125.98,126.13,125.98,126.05,4089.0,124.3724,124.5205,124.3724,124.4415,4089.0
2023-08-04 15:15:00,126.05,126.13,125.85,125.9,6532.0,124.4415,124.5205,124.2441,124.2934,6532.0
2023-08-04 15:20:00,125.88,125.92,125.73,125.79,7498.0,124.2737,124.3132,124.1256,124.1848,7498.0
2023-08-04 15:25:00,125.79,125.93,125.78,125.9,14999.0,124.1848,124.323,124.175,124.2934,14999.0
2023-08-04 15:30:00,125.95,126.01,125.8,125.83,11716.0,124.3428,124.402,124.1947,124.2243,11716.0
2023-08-04 15:35:00,125.83,125.9,125.75,125.81,20303.0,124.2243,124.2934,124.1453,124.2046,20303.0
2023-08-04 15:40:00,125.81,126.02,125.81,125.96,15010.0,124.2046,124.4119,124.2046,124.3527,15010.0
2023-08-04 15:45:00,125.95,126.09,125.93,125.98,30701.0,124.3428,124.481,124.323,124.3724,30701.0
2023-08-04 15:50:00,125.95,126.08,125.89,125.9,40442.0,124.3428,124.4711,124.2836,124.2934,40442.0
2023-08-04 15:55:00,125.88,126.41,125.86,126.3,202061.0,124.2737,124.7969,124.2539,124.6883,202061.0
2023-08-07 09:30:00,126.73,126.98,126.37,126.38,13489.0,125.1128,125.3596,124.7574,124.7673,13489.0
2023-08-07 09:35:00,126.51,126.91,126.5,126.9,30975.0,124.8956,125.2905,124.8858,125.2807,30975.0
2023-08-07 09:40:00,126.59,126.59,125.69,125.85,8818.0,124.9746,124.9746,124.0861,124.2441,8818.0
2023-08-07 09:45:00,125.85,126.38,125.71,126.38,12213.0,124.2441,124.7673,124.1059,124.7673,12213.0
2023-08-07 09:50:00,126.43,126.77,126.42,126.53,21896.0,124.8167,125.1523,124.8068,124.9154,21896.0
2023-08-07 09:55:00,126.51,126.51,126.3,126.39,7312.0,124.8956,124.8956,124.6883,124.7772,7312.0
2023-08-07 10:00:00,126.39,126.66,126.3,126.5,11893.0,124.7772,125.0437,124.6883,124.8858,11893.0
2023-08-07 10:05:00,126.56,127.23,126.5,127.16,20878.0,124.945,125.6065,124.8858,125.5373,20878.0
2023-08-07 10:10:00,127.18,127.5,127.03,127.46,24967.0,125.5571,125.873,125.409,125.8335,24967.0
2023-08-07 10:15:00,127.54,127.87,127.51,127.83,16068.0,125.9125,126.2383,125.8829,126.1988,16068.0
2023-08-07 10:20:00,127.81,127.88,127.59,127.69,43765.0,126.1791,126.2482,125.9619,126.0606,43765.0
2023-08-07 10:25:00,127.73,127.81,127.47,127.81,18411.0,126.1001,126.1791,125.8434,126.1791,18411.0
2023-08-07 10:30:00,127.89,127.89,127.67,127.67,15622.0,126.258,126.258,126.0408,126.0408,15622.0
2023-08-07 10:35:00,127.64,127.76,127.63,127.64,5255.0,126.0112,126.1297,126.0013,126.0112,5255.0
2023-08-07 10:40:00,127.67,127.69,127.1,127.1,8576.0,126.0408,126.0606,125.4781,125.4781,8576.0
2023-08-07 10:45:00,127.11,127.12,126.89,126.92,4014.0,125.488,125.4979,125.2708,125.3004,4014.0
2023-08-07 10:50:00,126.83,127.09,126.71,127.07,6358.0,125.2116,125.4682,125.0931,125.4485,6358.0
2023-08-07 10:55:00,127.13,127.23,127.06,127.22,3737.0,125.5077,125.6065,125.4386,125.5966,3737.0
2023-08-07 11:00:00,127.2,127.2,126.79,126.79,3106.0,125.5768,125.5768,125.1721,125.1721,3106.0
2023-08-07 11:05:00,126.79,127.04,126.79,127.04,5710.0,125.1721,125.4189,125.1721,125.4189,5710.0
2023-08-07 11:10:00,127.06,127.14,126.9,126.9,8729.0,125.4386,125.5176,125.2807,125.2807,8729.0
2023-08-07 11:15:00,126.81,126.91,126.7,126.84,7884.0,125.1918,125.2905,125.0832,125.2214,7884.0
2023-08-07 11:20:00,126.86,127.02,126.8,126.95,10876.0,125.2412,125.3991,125.1819,125.33,10876.0
2023-08-07 11:25:00,126.87,126.92,126.74,126.88,10628.0,125.251,125.3004,125.1227,125.2609,10628.0
2023-08-07 11:30:00,126.87,126.99,126.86,126.98,3864.0,125.251,125.3695,125.2412,125.3596,3864.0
2023-08-07 11:35:00,126.95,126.95,126.47,126.52,12903.0,125.33,125.33,124.8562,124.9055,12903.0
2023-08-07 11:40:00,126.55,126.65,126.54,126.54,3265.0,124.9351,125.0339,124.9253,124.9253,3265.0
2023-08-07 11:45:00,126.58,126.74,126.58,126.65,29661.0,124.9647,125.1227,124.9647,125.0339,29661.0
2023-08-07 11:50:00,126.62,126.64,126.44,126.48,2300.0,125.0042,125.024,124.8265,124.866,2300.0
2023-08-07 11:55:00,126.5,126.58,126.43,126.43,4000.0,124.8858,124.9647,124.8167,124.8167,4000.0
2023-08-07 12:00:00,126.5,126.5,126.25,126.43,2984.0,124.8858,124.8858,124.639,124.8167,2984.0
2023-08-07 12:05:00,126.43,126.49,126.29,126.3,2442.0,124.8167,124.8759,124.6784,124.6883,2442.0
2023-08-07 12:10:00,126.33,126.41,126.29,126.4,4590.0,124.7179,124.7969,124.6784,124.787,4590.0
2023-08-07 12:15:00,126.35,126.49,126.35,126.46,3110.0,124.7377,124.8759,124.7377,124.8463,3110.0
2023-08-07 12:20:00,126.44,126.46,126.33,126.34,3055.0,124.8265,124.8463,124.7179,124.7278,3055.0
2023-08-07 12:25:00,126.29,126.35,126.15,126.15,2924.0,124.6784,124.7377,124.5402,124.5402,2924.0
2023-08-07 12:30:00,126.2,126.3,126.13,126.22,4983.0,124.5896,124.6883,124.5205,124.6093,4983.0
2023-08-07 12:35:00,126.23,126.23,125.96,125.96,2860.0,124.6192,124.6192,124.3527,124.3527,2860.0
2023-08-07 12:40:00,125.93,126.16,125.86,126.16,2557.0,124.323,124.5501,124.2539,124.5501,2557.0
2023-08-07 12:45:00,126.18,126.33,126.17,126.27,4068.0,124.5699,124.7179,124.56,124.6587,4068.0
2023-08-07 12:50:00,126.35,126.52,126.29,126.52,2744.0,124.7377,124.9055,124.6784,124.9055,2744.0
2023-08-07 12:55:00,126.51,126.54,126.36,126.49,5361.0,124.8956,124.9253,124.7476,124.8759,5361.0
2023-08-07 13:00:00,126.48,126.59,126.45,126.53,11685.0,124.866,124.9746,124.8364,124.9154,11685.0
2023-08-07 13:05:00,126.59,126.63,126.49,126.59,3400.0,124.9746,125.0141,124.8759,124.9746,3400.0
2023-08-07 13:10:00,126.63,126.67,126.56,126.56,2750.0,125.0141,125.0536,124.945,124.945,2750.0
2023-08-07 13:15:00,126.56,126.63,126.47,126.62,4101.0,124.945,125.0141,124.8562,125.0042,4101.0
2023-08-07 13:20:00,126.56,126.61,126.54,126.58,2800.0,124.945,124.9944,124.9253,124.9647,2800.0
2023-08-07 13:25:00,126.61,126.66,126.52,126.53,3106.0,124.9944,125.0437,124.9055,124.9154,3106.0
2023-08-07 13:30:00,126.5,126.64,126.47,126.57,3200.0,124.8858,125.024,124.8562,124.9549,3200.0
2023-08-07 13:35:00,126.57,126.67,126.53,126.62,2682.0,124.9549,125.0536,124.9154,125.0042,2682.0
2023-08-07 13:40:00,126.58,126.66,126.57,126.6,2300.0,124.9647,125.0437,124.9549,124.9845,2300.0
2023-08-07 13:45:00,126.61,126.67,126.52,126.65,2674.0,124.9944,125.0536,124.9055,125.0339,2674.0
2023-08-07 13:50:00,126.61,126.63,126.53,126.58,3296.0,124.9944,125.0141,124.9154,124.9647,3296.0
2023-08-07 13:55:00,126.59,126.73,126.59,126.73,2977.0,124.9746,125.1128,124.9746,125.1128,2977.0
2023-08-07 14:00:00,126.67,126.77,126.67,126.73,2990.0,125.0536,125.1523,125.0536,125.1128,2990.0
2023-08-07 14:05:00,126.74,126.74,126.6,126.63,3300.0,125.1227,125.1227,124.9845,125.0141,3300.0
2023-08-07 14:10:00,126.65,126.72,126.65,126.66,4060.0,125.0339,125.103,125.0339,125.0437,4060.0
2023-08-07 14:15:00,126.66,126.69,126.57,126.65,3130.0,125.0437,125.0733,124.9549,125.0339,3130.0
2023-08-07 14:20:00,126.66,126.76,126.66,126.72,9718.0,125.0437,125.1425,125.0437,125.103,9718.0
2023-08-07 14:25:00,126.68,126.72,126.23,126.29,16543.0,125.0635,125.103,124.6192,124.6784,16543.0
2023-08-07 14:30:00,126.35,126.42,126.26,126.37,12124.0,124.7377,124.8068,124.6488,124.7574,12124.0
2023-08-07 14:35:00,126.37,126.42,126.08,126.18,10950.0,124.7574,124.8068,124.4711,124.5699,10950.0
2023-08-07 14:40:00,126.18,126.18,125.82,125.84,10829.0,124.5699,124.5699,124.2144,124.2342,10829.0
2023-08-07 14:45:00,125.88,126.16,125.87,126.13,18955.0,124.2737,124.5501,124.2638,124.5205,18955.0
2023-08-07 14:50:00,126.14,126.34,126.14,126.34,4174.0,124.5304,124.7278,124.5304,124.7278,4174.0
2023-08-07 14:55:00,126.35,126.42,126.32,126.35,2700.0,124.7377,124.8068,124.7081,124.7377,2700.0
2023-08-07 15:00:00,126.33,126.38,126.3,126.31,2876.0,124.7179,124.7673,124.6883,124.6982,2876.0
2023-08-07 15:05:00,126.28,126.33,126.25,126.28,5654.0,124.6686,124.7179,124.639,124.6686,5654.0
2023-08-07 15:10:00,126.28,126.28,126.07,126.08,8107.0,124.6686,124.6686,124.4613,124.4711,8107.0
2023-08-07 15:15:00,126.08,126.16,126.01,126.01,5995.0,124.4711,124.5501,124.402,124.402,5995.0
2023-08-07 15:20:00,126.04,126.16,126.04,126.16,6670.0,124.4316,124.5501,124.4316,124.5501,6670.0
2023-08-07 15:25:00,126.16,126.22,126.09,126.13,5743.0,124.5501,124.6093,124.481,124.5205,5743.0
2023-08-07 15:30:00,126.14,126.25,126.09,126.21,8161.0,124.5304,124.639,124.481,124.5995,8161.0
2023-08-07 15:35:00,126.24,126.29,126.05,126.05,8548.0,124.6291,124.6784,124.4415,124.4415,8548.0
2023-08-07 15:40:00,126.13,126.24,126.08,126.08,11080.0,124.5205,124.6291,124.4711,124.4711,11080.0
2023-08-07 15:45:00,126.11,126.12,126.0,126.03,20185.0,124.5007,124.5106,124.3921,124.4218,20185.0
2023-08-07 15:50:00,126.03,126.37,125.98,126.3,39457.0,124.4218,124.7574,124.3724,124.6883,39457.0
2023-08-07 15:55:00,126.29,126.7,126.29,126.51,172534.0,124.6784,125.0832,124.6784,124.8956,172534.0
2023-08-08 09:30:00,126.69,126.69,125.62,126.15,21932.0,125.0733,125.0733,124.017,124.5402,21932.0
2023-08-08 09:35:00,126.32,126.74,125.97,125.97,18833.0,124.7081,125.1227,124.3625,124.3625,18833.0
2023-08-08 09:40:00,125.95,126.02,125.24,125.63,6675.0,124.3428,124.4119,123.6418,124.0269,6675.0
2023-08-08 09:45:00,125.48,125.84,125.37,125.53,13701.0,123.8788,124.2342,123.7702,123.9281,13701.0
2023-08-08 09:50:00,125.46,125.62,125.33,125.52,9035.0,123.859,124.017,123.7307,123.9183,9035.0
2023-08-08 09:55:00,125.26,125.53,125.12,125.53,1636.0,123.6616,123.9281,123.5234,123.9281,1636.0
2023-08-08 10:00:00,125.43,125.53,125.27,125.29,10578.0,123.8294,123.9281,123.6715,123.6912,10578.0
2023-08-08 10:05:00,125.34,125.4,125.12,125.32,17331.0,123.7406,123.7998,123.5234,123.7208,17331.0
2023-08-08 10:10:00,125.33,125.61,125.25,125.31,6227.0,123.7307,124.0071,123.6517,123.711,6227.0
2023-08-08 10:15:00,125.29,125.32,125.09,125.19,4162.0,123.6912,123.7208,123.4938,123.5925,4162.0
2023-08-08 10:20:00,125.29,125.53,125.27,125.35,6289.0,123.6912,123.9281,123.6715,123.7504,6289.0
2023-08-08 10:25:00,125.35,125.46,125.26,125.31,12593.0,123.7504,123.859,123.6616,123.711,12593.0
2023-08-08 10:30:00,125.26,125.53,125.18,125.42,13967.0,123.6616,123.9281,123.5826,123.8196,13967.0
2023-08-08 10:35:00,125.43,125.78,125.43,125.72,8675.0,123.8294,124.175,123.8294,124.1157,8675.0
2023-08-08 10:40:00,125.72,125.8,125.47,125.72,20991.0,124.1157,124.1947,123.8689,124.1157,20991.0
2023-08-08 10:45:00,125.69,125.82,125.58,125.71,12639.0,124.0861,124.2144,123.9775,124.1059,12639.0
2023-08-08 10:50:00,125.73,125.91,125.63,125.68,4382.0,124.1256,124.3033,124.0269,124.0762,4382.0
2023-08-08 10:55:00,125.67,125.82,125.53,125.7,4984.0,124.0664,124.2144,123.9281,124.096,4984.0
2023-08-08 11:00:00,125.54,125.66,125.47,125.64,4243.0,123.938,124.0565,123.8689,124.0367,4243.0
2023-08-08 11:05:00,125.67,125.67,125.39,125.51,7504.0,124.0664,124.0664,123.7899,123.9084,7504.0
2023-08-08 11:10:00,125.38,125.51,125.28,125.5,4488.0,123.7801,123.9084,123.6813,123.8985,4488.0
2023-08-08 11:15:00,125.5,125.51,125.36,125.47,4463.0,123.8985,123.9084,123.7603,123.8689,4463.0
2023-08-08 11:20:00,125.43,125.6,125.21,125.21,2700.0,123.8294,123.9973,123.6122,123.6122,2700.0
2023-08-08 11:25:00,125.21,125.39,125.07,125.39,7278.0,123.6122,123.7899,123.474,123.7899,7278.0
2023-08-08 11:30:00,125.39,125.48,125.22,125.48,5706.0,123.7899,123.8788,123.6221,123.8788,5706.0
2023-08-08 11:35:00,125.45,125.7,125.42,125.65,4708.0,123.8492,124.096,123.8196,124.0466,4708.0
2023-08-08 11:40:00,125.64,125.74,125.55,125.65,6002.0,124.0367,124.1355,123.9479,124.0466,6002.0
2023-08-08 11:45:00,125.67,125.87,125.56,125.8,3736.0,124.0664,124.2638,123.9578,124.1947,3736.0
2023-08-08 11:50:00,125.8,125.83,125.7,125.8,10471.0,124.1947,124.2243,124.096,124.1947,10471.0
2023-08-08 11:55:00,125.83,126.07,125.73,125.82,19472.0,124.2243,124.4613,124.1256,124.2144,19472.0
2023-08-08 12:00:00,125.81,126.06,125.76,126.02,13477.0,124.2046,124.4514,124.1552,124.4119,13477.0
2023-08-08 12:05:00,126.06,126.13,125.94,126.1,7687.0,124.4514,124.5205,124.3329,124.4909,7687.0
2023-08-08 12:10:00,126.09,126.19,126.04,126.19,5366.0,124.481,124.5797,124.4316,124.5797,5366.0
2023-08-08 12:15:00,126.18,126.34,126.11,126.3,22256.0,124.5699,124.7278,124.5007,124.6883,22256.0
2023-08-08 12:20:00,126.27,126.4,126.27,126.4,7256.0,124.6587,124.787,124.6587,124.787,7256.0
2023-08-08 12:25:00,126.41,126.54,126.38,126.4,16681.0,124.7969,124.9253,124.7673,124.787,16681.0
2023-08-08 12:30:00,126.39,126.4,126.15,126.26,10733.0,124.7772,124.787,124.5402,124.6488,10733.0
2023-08-08 12:35:00,126.26,126.29,126.1,126.17,6787.0,124.6488,124.6784,124.4909,124.56,6787.0
2023-08-08 12:40:00,126.13,126.23,125.85,125.9,5535.0,124.5205,124.6192,124.2441,124.2934,5535.0
2023-08-08 12:45:00,125.81,126.2,125.72,126.15,9042.0,124.2046,124.5896,124.1157,124.5402,9042.0
2023-08-08 12:50:00,126.19,126.19,125.96,126.04,5066.0,124.5797,124.5797,124.3527,124.4316,5066.0
2023-08-08 12:55:00,126.06,126.09,125.95,126.05,3626.0,124.4514,124.481,124.3428,124.4415,3626.0
2023-08-08 13:00:00,126.09,126.14,125.99,126.1,3878.0,124.481,124.5304,124.3823,124.4909,3878.0
2023-08-08 13:05:00,126.13,126.3,126.12,126.3,3977.0,124.5205,124.6883,124.5106,124.6883,3977.0
2023-08-08 13:10:00,126.3,126.3,126.13,126.22,3337.0,124.6883,124.6883,124.5205,124.6093,3337.0
2023-08-08 13:15:00,126.24,126.34,126.23,126.23,3999.0,124.6291,124.7278,124.6192,124.6192,3999.0
2023-08-08 13:20:00,126.21,126.3,126.17,126.17,6286.0,124.5995,124.6883,124.56,124.56,6286.0
2023-08-08 13:25:00,126.17,126.35,126.11,126.32,5413.0,124.56,124.7377,124.5007,124.7081,5413.0
2023-08-08 13:30:00,126.38,126.42,126.27,126.28,4224.0,124.7673,124.8068,124.6587,124.6686,4224.0
2023-08-08 13:35:00,126.29,126.57,126.26,126.5,8326.0,124.6784,124.9549,124.6488,124.8858,8326.0
2023-08-08 13:40:00,126.54,126.63,126.44,126.44,4821.0,124.9253,125.0141,124.8265,124.8265,4821.0
2023-08-08 13:45:00,126.51,126.53,126.39,126.44,3846.0,124.8956,124.9154,124.7772,124.8265,3846.0
2023-08-08 13:50:00,126.4,126.48,126.26,126.43,4740.0,124.787,124.866,124.6488,124.8167,4740.0
2023-08-08 13:55:00,126.46,126.54,126.41,126.45,5200.0,124.8463,124.9253,124.7969,124.8364,5200.0
2023-08-08 14:00:00,126.41,126.44,126.32,126.33,4312.0,124.7969,124.8265,124.7081,124.7179,4312.0
2023-08-08 14:05:00,126.34,126.54,126.27,126.54,5170.0,124.7278,124.9253,124.6587,124.9253,5170.0
2023-08-08 14:10:00,126.54,126.74,126.47,126.72,4719.0,124.9253,125.1227,124.8562,125.103,4719.0
2023-08-08 14:15:00,126.69,126.86,126.69,126.71,11549.0,125.0733,125.2412,125.0733,125.0931,11549.0
2023-08-08 14:20:00,126.75,126.84,126.7,126.84,5565.0,125.1326,125.2214,125.0832,125.2214,5565.0
2023-08-08 14:25:00,126.84,127.04,126.81,127.0,27236.0,125.2214,125.4189,125.1918,125.3794,27236.0
2023-08-08 14:30:00,127.01,127.16,126.93,127.15,13433.0,125.3893,125.5373,125.3103,125.5275,13433.0
2023-08-08 14:35:00,127.15,127.15,126.91,126.99,6882.0,125.5275,125.5275,125.2905,125.3695,6882.0
2023-08-08 14:40:00,127.01,127.01,126.9,126.93,11176.0,125.3893,125.3893,125.2807,125.3103,11176.0
2023-08-08 14:45:00,126.95,127.01,126.93,126.94,4659.0,125.33,125.3893,125.3103,125.3202,4659.0
2023-08-08 14:50:00,126.94,126.97,126.8,126.82,9330.0,125.3202,125.3498,125.1819,125.2017,9330.0
2023-08-08 14:55:00,126.8,127.1,126.79,127.1,5490.0,125.1819,125.4781,125.1721,125.4781,5490.0
2023-08-08 15:00:00,127.13,127.45,127.13,127.45,18116.0,125.5077,125.8236,125.5077,125.8236,18116.0
2023-08-08 15:05:00,127.44,127.45,127.21,127.31,21767.0,125.8138,125.8236,125.5867,125.6854,21767.0
2023-08-08 15:10:00,127.32,127.37,127.18,127.22,8890.0,125.6953,125.7447,125.5571,125.5966,8890.0
2023-08-08 15:15:00,127.19,127.25,127.14,127.15,3971.0,125.567,125.6262,125.5176,125.5275,3971.0
2023-08-08 15:20:00,127.15,127.3,127.03,127.28,11090.0,125.5275,125.6756,125.409,125.6558,11090.0
2023-08-08 15:25:00,127.29,127.52,127.26,127.51,16631.0,125.6657,125.8928,125.6361,125.8829,16631.0
2023-08-08 15:30:00,127.5,127.61,127.47,127.51,33738.0,125.873,125.9816,125.8434,125.8829,33738.0
2023-08-08 15:35:00,127.52,127.71,127.51,127.68,21226.0,125.8928,126.0803,125.8829,126.0507,21226.0
2023-08-08 15:40:00,127.69,127.94,127.66,127.94,31891.0,126.0606,126.3074,126.031,126.3074,31891.0
2023-08-08 15:45:00,127.93,127.94,127.8,127.86,47130.0,126.2975,126.3074,126.1692,126.2284,47130.0
2023-08-08 15:50:00,127.87,128.17,127.83,128.02,81906.0,126.2383,126.5345,126.1988,126.3864,81906.0
2023-08-08 15:55:00,128.01,128.63,127.98,128.35,360142.0,126.3765,126.9886,126.3469,126.7122,360142.0
2023-08-09 09:30:00,128.16,128.73,128.16,128.57,17992.0,126.5246,127.0873,126.5246,126.9294,17992.0
2023-08-09 09:35:00,128.71,128.71,128.32,128.36,4182.0,127.0676,127.0676,126.6825,126.722,4182.0
2023-08-09 09:40:00,128.42,128.98,128.42,128.98,17776.0,126.7813,127.3341,126.7813,127.3341,17776.0
2023-08-09 09:45:00,128.91,129.42,128.86,129.27,14396.0,127.265,127.7685,127.2157,127.6204,14396.0
2023-08-09 09:50:00,129.29,129.3,128.94,129.1,24173.0,127.6402,127.65,127.2946,127.4526,24173.0
2023-08-09 09:55:00,129.15,129.21,128.74,128.85,11308.0,127.502,127.5612,127.0972,127.2058,11308.0
2023-08-09 10:00:00,128.94,128.94,128.51,128.6,10227.0,127.2946,127.2946,126.8701,126.959,10227.0
2023-08-09 10:05:00,128.58,128.59,128.31,128.49,15693.0,126.9392,126.9491,126.6727,126.8504,15693.0
2023-08-09 10:10:00,128.44,128.58,128.27,128.33,7794.0,126.801,126.9392,126.6332,126.6924,7794.0
2023-08-09 10:15:00,128.37,128.83,128.33,128.79,8135.0,126.7319,127.186,126.6924,127.1465,8135.0
2023-08-09 10:20:00,128.88,129.02,128.83,128.92,12440.0,127.2354,127.3736,127.186,127.2749,12440.0
2023-08-09 10:25:00,128.96,129.03,128.81,128.81,4206.0,127.3144,127.3835,127.1663,127.1663,4206.0
2023-08-09 10:30:00,128.76,128.94,128.61,128.92,14865.0,127.1169,127.2946,126.9688,127.2749,14865.0
2023-08-09 10:35:00,128.95,129.18,128.88,128.96,8214.0,127.3045,127.5316,127.2354,127.3144,8214.0
2023-08-09 10:40:00,128.97,129.07,128.93,128.96,11011.0,127.3243,127.423,127.2848,127.3144,11011.0
2023-08-09 10:45:00,128.95,129.27,128.95,129.24,15530.0,127.3045,127.6204,127.3045,127.5908,15530.0
2023-08-09 10:50:00,129.23,129.29,129.01,129.01,8685.0,127.5809,127.6402,127.3637,127.3637,8685.0
2023-08-09 10:55:00,129.04,129.21,129.02,129.05,6550.0,127.3934,127.5612,127.3736,127.4032,6550.0
2023-08-09 11:00:00,129.11,129.3,129.09,129.3,21748.0,127.4625,127.65,127.4427,127.65,21748.0
2023-08-09 11:05:00,129.31,129.38,129.23,129.23,8327.0,127.6599,127.729,127.5809,127.5809,8327.0
2023-08-09 11:10:00,129.24,129.31,129.1,129.14,3516.0,127.5908,127.6599,127.4526,127.4921,3516.0
2023-08-09 11:15:00,129.17,129.17,128.81,128.93,10751.0,127.5217,127.5217,127.1663,127.2848,10751.0
2023-08-09 11:20:00,128.91,128.92,128.76,128.79,7858.0,127.265,127.2749,127.1169,127.1465,7858.0
2023-08-09 11:25:00,128.78,128.78,128.57,128.75,5866.0,127.1367,127.1367,126.9294,127.1071,5866.0
2023-08-09 11:30:00,128.72,128.76,128.65,128.73,6905.0,127.0774,127.1169,127.0083,127.0873,6905.0
2023-08-09 11:35:00,128.74,128.78,128.56,128.68,7371.0,127.0972,127.1367,126.9195,127.038,7371.0
2023-08-09 11:40:00,128.63,128.63,128.43,128.44,4363.0,126.9886,126.9886,126.7911,126.801,4363.0
2023-08-09 11:45:00,128.38,128.44,128.24,128.3,3138.0,126.7418,126.801,126.6036,126.6628,3138.0
2023-08-09 11:50:00,128.24,128.24,128.15,128.21,3481.0,126.6036,126.6036,126.5147,126.5739,3481.0
2023-08-09 11:55:00,128.23,128.23,127.97,127.99,4863.0,126.5937,126.5937,126.337,126.3568,4863.0
2023-08-09 12:00:00,128.0,128.01,127.84,127.88,9193.0,126.3666,126.3765,126.2087,126.2482,9193.0
2023-08-09 12:05:00,127.91,128.08,127.9,128.03,6505.0,126.2778,126.4456,126.2679,126.3962,6505.0
2023-08-09 12:10:00,128.03,128.05,127.91,128.03,7014.0,126.3962,126.416,126.2778,126.3962,7014.0
2023-08-09 12:15:00,128.01,128.09,127.83,127.87,7055.0,126.3765,126.4555,126.1988,126.2383,7055.0
2023-08-09 12:20:00,127.87,128.15,127.83,128.04,6298.0,126.2383,126.5147,126.1988,126.4061,6298.0
2023-08-09 12:25:00,128.0,128.23,127.97,128.15,6272.0,126.3666,126.5937,126.337,126.5147,6272.0
2023-08-09 12:30:00,128.12,128.32,128.12,128.31,6673.0,126.4851,126.6825,126.4851,126.6727,6673.0
2023-08-09 12:35:00,128.34,128.34,128.17,128.28,3998.0,126.7023,126.7023,126.5345,126.6431,3998.0
2023-08-09 12:40:00,128.24,128.25,128.05,128.08,3095.0,126.6036,126.6134,126.416,126.4456,3095.0
2023-08-09 12:45:00,128.06,128.32,128.05,128.26,11051.0,126.4259,126.6825,126.416,126.6233,11051.0
2023-08-09 12:50:00,128.33,128.35,128.2,128.31,7486.0,126.6924,126.7122,126.5641,126.6727,7486.0
2023-08-09 12:55:00,128.28,128.32,128.15,128.18,3913.0,126.6431,126.6825,126.5147,126.5443,3913.0
2023-08-09 13:00:00,128.18,128.18,128.06,128.1,3809.0,126.5443,126.5443,126.4259,126.4654,3809.0
2023-08-09 13:05:00,128.13,128.22,128.04,128.2,5283.0,126.495,126.5838,126.4061,126.5641,5283.0
2023-08-09 13:10:00,128.19,128.38,128.19,128.38,5797.0,126.5542,126.7418,126.5542,126.7418,5797.0
2023-08-09 13:15:00,128.36,128.4,128.28,128.32,4220.0,126.722,126.7615,126.6431,126.6825,4220.0
2023-08-09 13:20:00,128.3,128.36,128.23,128.32,9172.0,126.6628,126.722,126.5937,126.6825,9172.0
2023-08-09 13:25:00,128.31,128.36,128.29,128.31,7380.0,126.6727,126.722,126.6529,126.6727,7380.0
2023-08-09 13:30:00,128.32,128.47,128.28,128.4,11581.0,126.6825,126.8306,126.6431,126.7615,11581.0
2023-08-09 13:35:00,128.38,128.47,128.38,128.41,6245.0,126.7418,126.8306,126.7418,126.7714,6245.0
2023-08-09 13:40:00,128.41,128.44,128.24,128.36,7204.0,126.7714,126.801,126.6036,126.722,7204.0
2023-08-09 13:45:00,128.33,128.37,128.16,128.16,3009.0,126.6924,126.7319,126.5246,126.5246,3009.0
2023-08-09 13:50:00,128.09,128.17,128.03,128.17,10127.0,126.4555,126.5345,126.3962,126.5345,10127.0
2023-08-09 13:55:00,128.16,128.41,128.16,128.31,10317.0,126.5246,126.7714,126.5246,126.6727,10317.0
2023-08-09 14:00:00,128.34,128.56,128.33,128.55,7284.0,126.7023,126.9195,126.6924,126.9096,7284.0
2023-08-09 14:05:00,128.55,128.6,128.47,128.55,5838.0,126.9096,126.959,126.8306,126.9096,5838.0
2023-08-09 14:10:00,128.59,128.67,128.53,128.65,7026.0,126.9491,127.0281,126.8899,127.0083,7026.0
2023-08-09 14:15:00,128.61,128.62,128.51,128.59,4077.0,126.9688,126.9787,126.8701,126.9491,4077.0
2023-08-09 14:20:00,128.56,128.57,128.44,128.51,2248.0,126.9195,126.9294,126.801,126.8701,2248.0
2023-08-09 14:25:00,128.46,128.56,128.45,128.56,5106.0,126.8208,126.9195,126.8109,126.9195,5106.0
2023-08-09 14:30:00,128.57,128.79,128.57,128.64,10324.0,126.9294,127.1465,126.9294,126.9985,10324.0
2023-08-09 14:35:00,128.69,128.84,128.69,128.78,7581.0,127.0478,127.1959,127.0478,127.1367,7581.0
2023-08-09 14:40:00,128.78,128.99,128.78,128.97,12763.0,127.1367,127.344,127.1367,127.3243,12763.0
2023-08-09 14:45:00,128.99,129.04,128.93,128.95,14876.0,127.344,127.3934,127.2848,127.3045,14876.0
2023-08-09 14:50:00,128.94,129.0,128.88,128.94,11014.0,127.2946,127.3539,127.2354,127.2946,11014.0
2023-08-09 14:55:00,128.91,129.03,128.9,128.94,7249.0,127.265,127.3835,127.2551,127.2946,7249.0
2023-08-09 15:00:00,128.97,128.97,128.86,128.88,9137.0,127.3243,127.3243,127.2157,127.2354,9137.0
2023-08-09 15:05:00,128.88,128.88,128.77,128.78,6797.0,127.2354,127.2354,127.1268,127.1367,6797.0
2023-08-09 15:10:00,128.78,128.86,128.75,128.84,13216.0,127.1367,127.2157,127.1071,127.1959,13216.0
2023-08-09 15:15:00,128.83,128.85,128.78,128.83,7180.0,127.186,127.2058,127.1367,127.186,7180.0
2023-08-09 15:20:00,128.82,128.91,128.81,128.89,10201.0,127.1762,127.265,127.1663,127.2453,10201.0
2023-08-09 15:25:00,128.87,128.94,128.73,128.77,9513.0,127.2255,127.2946,127.0873,127.1268,9513.0
2023-08-09 15:30:00,128.77,128.79,128.53,128.53,9941.0,127.1268,127.1465,126.8899,126.8899,9941.0
2023-08-09 15:35:00,128.53,128.64,128.5,128.5,9610.0,126.8899,126.9985,126.8602,126.8602,9610.0
2023-08-09 15:40:00,128.5,128.61,128.38,128.4,15294.0,126.8602,126.9688,126.7418,126.7615,15294.0
2023-08-09 15:45:00,128.36,128.36,127.91,127.93,22255.0,126.722,126.722,126.2778,126.2975,22255.0
2023-08-09 15:50:00,127.92,128.1,127.76,127.79,39127.0,126.2876,126.4654,126.1297,126.1593,39127.0
2023-08-09 15:55:00,127.77,127.92,127.53,127.63,168791.0,126.1396,126.2876,125.9026,126.0013,168791.0
2023-08-10 09:30:00,128.0,128.25,127.87,128.04,24227.0,126.3666,126.6134,126.2383,126.4061,24227.0
2023-08-10 09:35:00,128.03,129.02,127.8,128.83,8078.0,126.3962,127.3736,126.1692,127.186,8078.0
2023-08-10 09:40:00,128.98,129.11,128.7,128.81,9037.0,127.3341,127.4625,127.0577,127.1663,9037.0
2023-08-10 09:45:00,128.96,129.22,128.77,128.96,7964.0,127.3144,127.5711,127.1268,127.3144,7964.0
2023-08-10 09:50:00,128.96,129.5,128.96,129.48,7720.0,127.3144,127.8475,127.3144,127.8277,7720.0
2023-08-10 09:55:00,129.41,129.61,129.24,129.54,11952.0,127.7586,127.9561,127.5908,127.887,11952.0
2023-08-10 10:00:00,129.62,129.8,129.53,129.73,13913.0,127.966,128.1437,127.8771,128.0746,13913.0
2023-08-10 10:05:00,129.73,129.86,129.71,129.78,9303.0,128.0746,128.2029,128.0548,128.1239,9303.0
2023-08-10 10:10:00,129.78,129.97,129.62,129.74,9491.0,128.1239,128.3115,127.966,128.0844,9491.0
2023-08-10 10:15:00,129.82,129.85,129.56,129.79,7022.0,128.1634,128.193,127.9067,128.1338,7022.0
2023-08-10 10:20:00,129.74,129.99,129.72,129.93,6827.0,128.0844,128.3312,128.0647,128.272,6827.0
2023-08-10 10:25:00,129.9,129.91,129.77,129.89,1921.0,128.2424,128.2523,128.114,128.2325,1921.0
2023-08-10 10:30:00,129.86,129.92,129.5,129.66,11179.0,128.2029,128.2621,127.8475,128.0054,11179.0
2023-08-10 10:35:00,129.66,129.66,129.23,129.53,7726.0,128.0054,128.0054,127.5809,127.8771,7726.0
2023-08-10 10:40:00,129.43,129.51,129.32,129.32,1268.0,127.7784,127.8574,127.6698,127.6698,1268.0
2023-08-10 10:45:00,129.02,129.02,128.69,128.69,6182.0,127.3736,127.3736,127.0478,127.0478,6182.0
2023-08-10 10:50:00,128.58,128.74,128.54,128.74,5269.0,126.9392,127.0972,126.8997,127.0972,5269.0
2023-08-10 10:55:00,128.81,128.92,128.76,128.8,27560.0,127.1663,127.2749,127.1169,127.1564,27560.0
2023-08-10 11:00:00,128.72,128.72,128.38,128.42,6003.0,127.0774,127.0774,126.7418,126.7813,6003.0
2023-08-10 11:05:00,128.36,128.6,128.36,128.42,5552.0,126.722,126.959,126.722,126.7813,5552.0
2023-08-10 11:10:00,128.42,128.44,128.22,128.22,6603.0,126.7813,126.801,126.5838,126.5838,6603.0
2023-08-10 11:15:00,128.17,128.31,128.08,128.09,7258.0,126.5345,126.6727,126.4456,126.4555,7258.0
2023-08-10 11:20:00,128.09,128.15,128.0,128.04,4658.0,126.4555,126.5147,126.3666,126.4061,4658.0
2023-08-10 11:25:00,128.08,128.16,127.98,128.15,5706.0,126.4456,126.5246,126.3469,126.5147,5706.0
2023-08-10 11:30:00,128.14,128.35,128.11,128.2,19178.0,126.5048,126.7122,126.4752,126.5641,19178.0
2023-08-10 11:35:00,128.2,128.27,128.11,128.2,4828.0,126.5641,126.6332,126.4752,126.5641,4828.0
2023-08-10 11:40:00,128.17,128.57,128.1,128.33,48685.0,126.5345,126.9294,126.4654,126.6924,48685.0
2023-08-10 11:45:00,128.28,128.34,128.12,128.34,3760.0,126.6431,126.7023,126.4851,126.7023,3760.0
2023-08-10 11:50:00,128.33,128.33,128.15,128.28,6283.0,126.6924,126.6924,126.5147,126.6431,6283.0
2023-08-10 11:55:00,128.3,128.37,128.21,128.36,3924.0,126.6628,126.7319,126.5739,126.722,3924.0
2023-08-10 12:00:00,128.38,128.39,128.21,128.23,5411.0,126.7418,126.7517,126.5739,126.5937,5411.0
2023-08-10 12:05:00,128.26,128.33,127.88,127.88,4918.0,126.6233,126.6924,126.2482,126.2482,4918.0
2023-08-10 12:10:00,127.91,128.11,127.91,128.1,3312.0,126.2778,126.4752,126.2778,126.4654,3312.0
2023-08-10 12:15:00,128.11,128.11,127.96,127.98,2750.0,126.4752,126.4752,126.3271,126.3469,2750.0
2023-08-10 12:20:00,128.03,128.03,127.83,127.84,2345.0,126.3962,126.3962,126.1988,126.2087,2345.0
2023-08-10 12:25:00,127.8,127.91,127.69,127.89,3906.0,126.1692,126.2778,126.0606,126.258,3906.0
2023-08-10 12:30:00,127.92,128.05,127.87,128.05,2103.0,126.2876,126.416,126.2383,126.416,2103.0
2023-08-10 12:35:00,128.06,128.12,128.0,128.04,18228.0,126.4259,126.4851,126.3666,126.4061,18228.0
2023-08-10 12:40:00,128.1,128.15,127.93,128.15,4336.0,126.4654,126.5147,126.2975,126.5147,4336.0
2023-08-10 12:45:00,128.15,128.15,128.02,128.03,2300.0,126.5147,126.5147,126.3864,126.3962,2300.0
2023-08-10 12:50:00,127.91,127.91,127.84,127.84,601.0,126.2778,126.2778,126.2087,126.2087,601.0
2023-08-10 12:55:00,127.77,127.78,127.58,127.74,3347.0,126.1396,126.1494,125.952,126.1099,3347.0
2023-08-10 13:00:00,127.73,127.8,127.68,127.68,1236.0,126.1001,126.1692,126.0507,126.0507,1236.0
2023-08-10 13:05:00,127.66,127.8,127.66,127.73,3297.0,126.031,126.1692,126.031,126.1001,3297.0
2023-08-10 13:10:00,127.73,127.75,127.71,127.74,1613.0,126.1001,126.1198,126.0803,126.1099,1613.0
2023-08-10 13:15:00,127.77,127.77,127.72,127.76,1088.0,126.1396,126.1396,126.0902,126.1297,1088.0
2023-08-10 13:20:00,127.73,127.73,127.58,127.6,2298.0,126.1001,126.1001,125.952,125.9717,2298.0
2023-08-10 13:25:00,127.57,127.65,127.54,127.54,3388.0,125.9421,126.0211,125.9125,125.9125,3388.0
2023-08-10 13:30:00,127.55,127.55,127.43,127.53,2123.0,125.9224,125.9224,125.8039,125.9026,2123.0
2023-08-10 13:35:00,127.54,127.62,127.5,127.59,2499.0,125.9125,125.9915,125.873,125.9619,2499.0
2023-08-10 13:40:00,127.59,127.62,127.49,127.57,4067.0,125.9619,125.9915,125.8631,125.9421,4067.0
2023-08-10 13:45:00,127.56,127.79,127.56,127.74,2741.0,125.9322,126.1593,125.9322,126.1099,2741.0
2023-08-10 13:50:00,127.68,127.71,127.62,127.62,3393.0,126.0507,126.0803,125.9915,125.9915,3393.0
2023-08-10 13:55:00,127.62,127.62,127.42,127.43,3556.0,125.9915,125.9915,125.794,125.8039,3556.0
2023-08-10 14:00:00,127.44,127.47,127.38,127.4,2763.0,125.8138,125.8434,125.7545,125.7743,2763.0
2023-08-10 14:05:00,127.39,127.67,127.38,127.63,4471.0,125.7644,126.0408,125.7545,126.0013,4471.0
2023-08-10 14:10:00,127.63,127.82,127.61,127.82,5389.0,126.0013,126.1889,125.9816,126.1889,5389.0
2023-08-10 14:15:00,127.79,127.89,127.7,127.7,5180.0,126.1593,126.258,126.0705,126.0705,5180.0
2023-08-10 14:20:00,127.72,127.86,127.72,127.82,2632.0,126.0902,126.2284,126.0902,126.1889,2632.0
2023-08-10 14:25:00,127.88,127.94,127.85,127.86,2600.0,126.2482,126.3074,126.2185,126.2284,2600.0
2023-08-10 14:30:00,127.9,128.02,127.87,127.92,5971.0,126.2679,126.3864,126.2383,126.2876,5971.0
2023-08-10 14:35:00,127.95,127.97,127.81,127.9,5582.0,126.3173,126.337,126.1791,126.2679,5582.0
2023-08-10 14:40:00,127.91,127.92,127.76,127.81,5766.0,126.2778,126.2876,126.1297,126.1791,5766.0
2023-08-10 14:45:00,127.78,127.87,127.68,127.84,2504.0,126.1494,126.2383,126.0507,126.2087,2504.0
2023-08-10 14:50:00,127.84,127.98,127.83,127.93,4518.0,126.2087,126.3469,126.1988,126.2975,4518.0
2023-08-10 14:55:00,127.93,128.16,127.9,128.16,5560.0,126.2975,126.5246,126.2679,126.5246,5560.0
2023-08-10 15:00:00,128.16,128.16,127.9,127.93,4278.0,126.5246,126.5246,126.2679,126.2975,4278.0
2023-08-10 15:05:00,127.93,128.1,127.92,128.09,5496.0,126.2975,126.4654,126.2876,126.4555,5496.0
2023-08-10 15:10:00,128.11,128.11,127.97,128.06,6916.0,126.4752,126.4752,126.337,126.4259,6916.0
2023-08-10 15:15:00,128.06,128.11,127.96,128.07,5133.0,126.4259,126.4752,126.3271,126.4357,5133.0
2023-08-10 15:20:00,128.07,128.12,127.89,127.94,4544.0,126.4357,126.4851,126.258,126.3074,4544.0
2023-08-10 15:25:00,127.93,127.96,127.82,127.93,5257.0,126.2975,126.3271,126.1889,126.2975,5257.0
2023-08-10 15:30:00,127.93,127.93,127.72,127.72,6595.0,126.2975,126.2975,126.0902,126.0902,6595.0
2023-08-10 15:35:00,127.75,127.78,127.65,127.66,9321.0,126.1198,126.1494,126.0211,126.031,9321.0
2023-08-10 15:40:00,127.67,127.72,127.46,127.47,12641.0,126.0408,126.0902,125.8335,125.8434,12641.0
2023-08-10 15:45:00,127.47,127.78,127.31,127.72,19872.0,125.8434,126.1494,125.6854,126.0902,19872.0
2023-08-10 15:50:00,127.71,127.82,127.51,127.51,39848.0,126.0803,126.1889,125.8829,125.8829,39848.0
2023-08-10 15:55:00,127.51,127.68,127.46,127.66,101579.0,125.8829,126.0507,125.8335,126.031,101579.0
2023-08-11 09:30:00,126.77,126.97,126.35,126.97,20377.0,125.1523,125.3498,124.7377,125.3498,20377.0
2023-08-11 09:35:00,126.79,127.03,126.55,126.61,32754.0,125.1721,125.409,124.9351,124.9944,32754.0
2023-08-11 09:40:00,126.57,127.03,126.57,127.0,3760.0,124.9549,125.409,124.9549,125.3794,3760.0
2023-08-11 09:45:00,127.0,127.05,126.8,126.99,7625.0,125.3794,125.4288,125.1819,125.3695,7625.0
2023-08-11 09:50:00,127.0,127.63,126.96,127.46,10066.0,125.3794,126.0013,125.3399,125.8335,10066.0
2023-08-11 09:55:00,127.5,127.73,127.25,127.72,4899.0,125.873,126.1001,125.6262,126.0902,4899.0
2023-08-11 10:00:00,127.77,127.82,127.2,127.25,3336.0,126.1396,126.1889,125.5768,125.6262,3336.0
2023-08-11 10:05:00,127.2,127.43,127.18,127.37,2831.0,125.5768,125.8039,125.5571,125.7447,2831.0
2023-08-11 10:10:00,127.35,127.41,127.05,127.29,5305.0,125.7249,125.7842,125.4288,125.6657,5305.0
2023-08-11 10:15:00,127.35,127.44,127.3,127.39,7843.0,125.7249,125.8138,125.6756,125.7644,7843.0
2023-08-11 10:20:00,127.36,127.68,127.36,127.48,7473.0,125.7348,126.0507,125.7348,125.8533,7473.0
2023-08-11 10:25:00,127.36,127.4,127.25,127.4,2811.0,125.7348,125.7743,125.6262,125.7743,2811.0
2023-08-11 10:30:00,127.59,127.6,127.44,127.49,4576.0,125.9619,125.9717,125.8138,125.8631,4576.0
2023-08-11 10:35:00,127.46,127.67,127.34,127.67,3489.0,125.8335,126.0408,125.7151,126.0408,3489.0
2023-08-11 10:40:00,127.66,127.7,127.34,127.4,5082.0,126.031,126.0705,125.7151,125.7743,5082.0
2023-08-11 10:45:00,127.41,127.41,127.12,127.17,2901.0,125.7842,125.7842,125.4979,125.5472,2901.0
2023-08-11 10:50:00,127.09,127.09,126.89,126.98,1900.0,125.4682,125.4682,125.2708,125.3596,1900.0
2023-08-11 10:55:00,127.02,127.12,126.82,126.83,2950.0,125.3991,125.4979,125.2017,125.2116,2950.0
2023-08-11 11:00:00,126.9,127.15,126.89,127.13,3864.0,125.2807,125.5275,125.2708,125.5077,3864.0
2023-08-11 11:05:00,127.14,127.26,127.12,127.23,2486.0,125.5176,125.6361,125.4979,125.6065,2486.0
2023-08-11 11:10:00,127.18,127.27,127.13,127.23,1900.0,125.5571,125.6459,125.5077,125.6065,1900.0
2023-08-11 11:15:00,127.25,127.32,127.2,127.24,3005.0,125.6262,125.6953,125.5768,125.6163,3005.0
2023-08-11 11:20:00,127.29,127.33,127.13,127.16,2600.0,125.6657,125.7052,125.5077,125.5373,2600.0
2023-08-11 11:25:00,127.09,127.24,127.08,127.12,4028.0,125.4682,125.6163,125.4584,125.4979,4028.0
2023-08-11 11:30:00,127.09,127.22,127.08,127.2,3735.0,125.4682,125.5966,125.4584,125.5768,3735.0
2023-08-11 11:35:00,127.17,127.36,127.14,127.33,4529.0,125.5472,125.7348,125.5176,125.7052,4529.0
2023-08-11 11:40:00,127.3,127.39,127.23,127.37,4187.0,125.6756,125.7644,125.6065,125.7447,4187.0
2023-08-11 11:45:00,127.41,127.42,127.29,127.31,2342.0,125.7842,125.794,125.6657,125.6854,2342.0
2023-08-11 11:50:00,127.33,127.39,127.25,127.25,1701.0,125.7052,125.7644,125.6262,125.6262,1701.0
2023-08-11 11:55:00,127.23,127.35,127.09,127.35,3454.0,125.6065,125.7249,125.4682,125.7249,3454.0
2023-08-11 12:00:00,127.35,127.5,127.35,127.38,18970.0,125.7249,125.873,125.7249,125.7545,18970.0
2023-08-11 12:05:00,127.4,127.43,127.24,127.27,2684.0,125.7743,125.8039,125.6163,125.6459,2684.0
2023-08-11 12:10:00,127.26,127.27,127.08,127.18,2693.0,125.6361,125.6459,125.4584,125.5571,2693.0
2023-08-11 12:15:00,127.27,127.42,127.27,127.4,3208.0,125.6459,125.794,125.6459,125.7743,3208.0
2023-08-11 12:20:00,127.41,127.41,127.31,127.34,3067.0,125.7842,125.7842,125.6854,125.7151,3067.0
2023-08-11 12:25:00,127.3,127.41,127.26,127.36,4077.0,125.6756,125.7842,125.6361,125.7348,4077.0
2023-08-11 12:30:00,127.37,127.44,127.29,127.39,5461.0,125.7447,125.8138,125.6657,125.7644,5461.0
2023-08-11 12:35:00,127.44,127.49,127.39,127.49,4083.0,125.8138,125.8631,125.7644,125.8631,4083.0
2023-08-11 12:40:00,127.5,127.5,127.36,127.39,7302.0,125.873,125.873,125.7348,125.7644,7302.0
2023-08-11 12:45:00,127.39,127.44,127.38,127.44,3200.0,125.7644,125.8138,125.7545,125.8138,3200.0
2023-08-11 12:50:00,127.4,127.43,127.18,127.23,19012.0,125.7743,125.8039,125.5571,125.6065,19012.0
2023-08-11 12:55:00,127.26,127.27,127.15,127.27,2807.0,125.6361,125.6459,125.5275,125.6459,2807.0
2023-08-11 13:00:00,127.26,127.37,127.25,127.37,2729.0,125.6361,125.7447,125.6262,125.7447,2729.0
2023-08-11 13:05:00,127.37,127.37,127.18,127.23,2243.0,125.7447,125.7447,125.5571,125.6065,2243.0
2023-08-11 13:10:00,127.26,127.29,127.19,127.2,3500.0,125.6361,125.6657,125.567,125.5768,3500.0
2023-08-11 13:15:00,127.19,127.26,127.17,127.18,1088.0,125.567,125.6361,125.5472,125.5571,1088.0
2023-08-11 13:20:00,127.22,127.24,127.18,127.2,1232.0,125.5966,125.6163,125.5571,125.5768,1232.0
2023-08-11 13:25:00,127.23,127.27,127.22,127.25,1120.0,125.6065,125.6459,125.5966,125.6262,1120.0
2023-08-11 13:30:00,127.25,127.32,127.1,127.13,6679.0,125.6262,125.6953,125.4781,125.5077,6679.0
2023-08-11 13:35:00,127.12,127.15,127.03,127.04,7583.0,125.4979,125.5275,125.409,125.4189,7583.0
2023-08-11 13:40:00,127.04,127.04,126.77,126.78,5222.0,125.4189,125.4189,125.1523,125.1622,5222.0
2023-08-11 13:45:00,126.78,126.91,126.78,126.81,3455.0,125.1622,125.2905,125.1622,125.1918,3455.0
2023-08-11 13:50:00,126.81,126.83,126.59,126.67,5088.0,125.1918,125.2116,124.9746,125.0536,5088.0
2023-08-11 13:55:00,126.67,126.71,126.55,126.71,2951.0,125.0536,125.0931,124.9351,125.0931,2951.0
2023-08-11 14:00:00,126.7,126.87,126.7,126.84,1768.0,125.0832,125.251,125.0832,125.2214,1768.0
2023-08-11 14:05:00,126.89,126.96,126.87,126.88,2480.0,125.2708,125.3399,125.251,125.2609,2480.0
2023-08-11 14:10:00,126.89,126.89,126.76,126.78,3852.0,125.2708,125.2708,125.1425,125.1622,3852.0
2023-08-11 14:15:00,126.82,126.88,126.73,126.85,10480.0,125.2017,125.2609,125.1128,125.2313,10480.0
2023-08-11 14:20:00,126.83,127.01,126.75,126.99,10553.0,125.2116,125.3893,125.1326,125.3695,10553.0
2023-08-11 14:25:00,126.99,127.09,126.77,126.83,10732.0,125.3695,125.4682,125.1523,125.2116,10732.0
2023-08-11 14:30:00,126.83,127.04,126.83,127.04,12057.0,125.2116,125.4189,125.2116,125.4189,12057.0
2023-08-11 14:35:00,127.04,127.07,126.96,127.05,5749.0,125.4189,125.4485,125.3399,125.4288,5749.0
2023-08-11 14:40:00,127.05,127.05,126.85,126.93,4504.0,125.4288,125.4288,125.2313,125.3103,4504.0
2023-08-11 14:45:00,126.94,127.08,126.92,127.08,5157.0,125.3202,125.4584,125.3004,125.4584,5157.0
2023-08-11 14:50:00,127.08,127.09,127.0,127.06,5002.0,125.4584,125.4682,125.3794,125.4386,5002.0
2023-08-11 14:55:00,127.03,127.25,127.03,127.21,12533.0,125.409,125.6262,125.409,125.5867,12533.0
2023-08-11 15:00:00,127.21,127.22,127.05,127.22,6879.0,125.5867,125.5966,125.4288,125.5966,6879.0
2023-08-11 15:05:00,127.2,127.23,127.09,127.09,5112.0,125.5768,125.6065,125.4682,125.4682,5112.0
2023-08-11 15:10:00,127.07,127.18,126.99,127.14,4707.0,125.4485,125.5571,125.3695,125.5176,4707.0
2023-08-11 15:15:00,127.14,127.22,127.09,127.21,11377.0,125.5176,125.5966,125.4682,125.5867,11377.0
2023-08-11 15:20:00,127.2,127.49,127.2,127.47,9044.0,125.5768,125.8631,125.5768,125.8434,9044.0
2023-08-11 15:25:00,127.49,127.57,127.4,127.4,4359.0,125.8631,125.9421,125.7743,125.7743,4359.0
2023-08-11 15:30:00,127.43,127.58,127.4,127.42,13187.0,125.8039,125.952,125.7743,125.794,13187.0
2023-08-11 15:35:00,127.44,127.5,127.22,127.32,10417.0,125.8138,125.873,125.5966,125.6953,10417.0
2023-08-11 15:40:00,127.33,127.35,127.15,127.25,20080.0,125.7052,125.7249,125.5275,125.6262,20080.0
2023-08-11 15:45:00,127.26,127.26,127.09,127.09,17168.0,125.6361,125.6361,125.4682,125.4682,17168.0
2023-08-11 15:50:00,127.04,127.09,126.91,126.96,35564.0,125.4189,125.4682,125.2905,125.3399,35564.0
2023-08-11 15:55:00,126.96,126.98,126.75,126.89,119468.0,125.3399,125.3596,125.1326,125.2708,119468.0
2023-08-14 09:30:00,125.43,126.39,125.19,126.0,48327.0,123.8294,124.7772,123.5925,124.3921,48327.0
2023-08-14 09:35:00,126.05,126.44,125.8,126.41,9920.0,124.4415,124.8265,124.1947,124.7969,9920.0
2023-08-14 09:40:00,126.57,126.79,126.27,126.52,5794.0,124.9549,125.1721,124.6587,124.9055,5794.0
2023-08-14 09:45:00,126.36,126.5,126.25,126.38,2932.0,124.7476,124.8858,124.639,124.7673,2932.0
2023-08-14 09:50:00,126.33,126.61,126.32,126.5,8198.0,124.7179,124.9944,124.7081,124.8858,8198.0
2023-08-14 09:55:00,126.5,127.0,126.5,126.96,7542.0,124.8858,125.3794,124.8858,125.3399,7542.0
2023-08-14 10:00:00,127.04,127.28,126.95,127.04,14102.0,125.4189,125.6558,125.33,125.4189,14102.0
2023-08-14 10:05:00,127.08,127.76,127.08,127.52,18550.0,125.4584,126.1297,125.4584,125.8928,18550.0
2023-08-14 10:10:00,127.5,128.0,127.44,127.86,15987.0,125.873,126.3666,125.8138,126.2284,15987.0
2023-08-14 10:15:00,127.86,127.92,127.58,127.92,29820.0,126.2284,126.2876,125.952,126.2876,29820.0
2023-08-14 10:20:00,127.82,127.91,127.37,127.62,11631.0,126.1889,126.2778,125.7447,125.9915,11631.0
2023-08-14 10:25:00,127.6,127.67,127.43,127.52,16051.0,125.9717,126.0408,125.8039,125.8928,16051.0
2023-08-14 10:30:00,127.53,127.53,127.07,127.2,8181.0,125.9026,125.9026,125.4485,125.5768,8181.0
2023-08-14 10:35:00,127.19,127.2,126.77,127.06,21956.0,125.567,125.5768,125.1523,125.4386,21956.0
2023-08-14 10:40:00,127.06,127.2,127.0,127.1,4512.0,125.4386,125.5768,125.3794,125.4781,4512.0
2023-08-14 10:45:00,127.07,127.33,127.0,127.27,7751.0,125.4485,125.7052,125.3794,125.6459,7751.0
2023-08-14 10:50:00,127.22,127.38,127.0,127.0,6712.0,125.5966,125.7545,125.3794,125.3794,6712.0
2023-08-14 10:55:00,126.93,127.33,126.9,127.33,18175.0,125.3103,125.7052,125.2807,125.7052,18175.0
2023-08-14 11:00:00,127.33,127.35,127.19,127.19,5429.0,125.7052,125.7249,125.567,125.567,5429.0
2023-08-14 11:05:00,127.18,127.18,127.04,127.18,5802.0,125.5571,125.5571,125.4189,125.5571,5802.0
2023-08-14 11:10:00,127.15,127.16,127.04,127.13,4624.0,125.5275,125.5373,125.4189,125.5077,4624.0
2023-08-14 11:15:00,127.12,127.21,127.05,127.07,7910.0,125.4979,125.5867,125.4288,125.4485,7910.0
2023-08-14 11:20:00,127.08,127.24,127.06,127.18,5036.0,125.4584,125.6163,125.4386,125.5571,5036.0
2023-08-14 11:25:00,127.13,127.16,127.08,127.12,3347.0,125.5077,125.5373,125.4584,125.4979,3347.0
2023-08-14 11:30:00,127.08,127.08,126.82,126.85,3097.0,125.4584,125.4584,125.2017,125.2313,3097.0
2023-08-14 11:35:00,126.81,126.97,126.75,126.85,7081.0,125.1918,125.3498,125.1326,125.2313,7081.0
2023-08-14 11:40:00,126.86,127.01,126.78,126.82,4193.0,125.2412,125.3893,125.1622,125.2017,4193.0
2023-08-14 11:45:00,126.84,126.97,126.84,126.92,4749.0,125.2214,125.3498,125.2214,125.3004,4749.0
2023-08-14 11:50:00,126.91,127.17,126.9,127.13,20253.0,125.2905,125.5472,125.2807,125.5077,20253.0
2023-08-14 11:55:00,127.13,127.15,126.9,126.95,8531.0,125.5077,125.5275,125.2807,125.33,8531.0
2023-08-14 12:00:00,126.95,126.98,126.85,126.92,5979.0,125.33,125.3596,125.2313,125.3004,5979.0
2023-08-14 12:05:00,126.99,127.0,126.96,126.97,3392.0,125.3695,125.3794,125.3399,125.3498,3392.0
2023-08-14 12:10:00,127.01,127.08,126.96,126.96,6743.0,125.3893,125.4584,125.3399,125.3399,6743.0
2023-08-14 12:15:00,126.97,127.15,126.95,127.13,22095.0,125.3498,125.5275,125.33,125.5077,22095.0
2023-08-14 12:20:00,127.13,127.14,126.97,127.0,13369.0,125.5077,125.5176,125.3498,125.3794,13369.0
2023-08-14 12:25:00,127.07,127.14,127.03,127.03,2884.0,125.4485,125.5176,125.409,125.409,2884.0
2023-08-14 12:30:00,126.96,127.03,126.89,126.94,9039.0,125.3399,125.409,125.2708,125.3202,9039.0
2023-08-14 12:35:00,126.93,127.11,126.93,127.11,3828.0,125.3103,125.488,125.3103,125.488,3828.0
2023-08-14 12:40:00,127.08,127.08,126.91,126.98,5295.0,125.4584,125.4584,125.2905,125.3596,5295.0
2023-08-14 12:45:00,126.96,127.02,126.86,126.88,4734.0,125.3399,125.3991,125.2412,125.2609,4734.0
2023-08-14 12:50:00,126.88,126.94,126.83,126.84,3414.0,125.2609,125.3202,125.2116,125.2214,3414.0
2023-08-14 12:55:00,126.85,126.87,126.72,126.79,5595.0,125.2313,125.251,125.103,125.1721,5595.0
2023-08-14 13:00:00,126.79,126.87,126.74,126.87,3666.0,125.1721,125.251,125.1227,125.251,3666.0
2023-08-14 13:05:00,126.89,126.93,126.86,126.88,2836.0,125.2708,125.3103,125.2412,125.2609,2836.0
2023-08-14 13:10:00,126.88,127.1,126.84,126.9,9267.0,125.2609,125.4781,125.2214,125.2807,9267.0
2023-08-14 13:15:00,126.93,127.05,126.91,126.91,4240.0,125.3103,125.4288,125.2905,125.2905,4240.0
2023-08-14 13:20:00,126.85,126.95,126.83,126.84,4064.0,125.2313,125.33,125.2116,125.2214,4064.0
2023-08-14 13:25:00,126.81,126.83,126.77,126.83,2717.0,125.1918,125.2116,125.1523,125.2116,2717.0
2023-08-14 13:30:00,126.84,126.9,126.8,126.85,3800.0,125.2214,125.2807,125.1819,125.2313,3800.0
2023-08-14 13:35:00,126.87,126.94,126.87,126.91,2100.0,125.251,125.3202,125.251,125.2905,2100.0
2023-08-14 13:40:00,126.92,127.04,126.91,126.97,8698.0,125.3004,125.4189,125.2905,125.3498,8698.0
2023-08-14 13:45:00,126.95,126.96,126.89,126.93,3598.0,125.33,125.3399,125.2708,125.3103,3598.0
2023-08-14 13:50:00,126.92,126.95,126.83,126.87,6625.0,125.3004,125.33,125.2116,125.251,6625.0
2023-08-14 13:55:00,126.85,126.95,126.83,126.95,3802.0,125.2313,125.33,125.2116,125.33,3802.0
2023-08-14 14:00:00,126.95,126.96,126.83,126.9,4292.0,125.33,125.3399,125.2116,125.2807,4292.0
2023-08-14 14:05:00,126.94,127.01,126.93,126.98,7599.0,125.3202,125.3893,125.3103,125.3596,7599.0
2023-08-14 14:10:00,126.94,126.95,126.76,126.81,29822.0,125.3202,125.33,125.1425,125.1918,29822.0
2023-08-14 14:15:00,126.84,126.97,126.83,126.96,8435.0,125.2214,125.3498,125.2116,125.3399,8435.0
2023-08-14 14:20:00,126.96,127.02,126.82,126.82,7111.0,125.3399,125.3991,125.2017,125.2017,7111.0
2023-08-14 14:25:00,126.8,126.85,126.63,126.73,5616.0,125.1819,125.2313,125.0141,125.1128,5616.0
2023-08-14 14:30:00,126.73,126.78,126.63,126.71,6114.0,125.1128,125.1622,125.0141,125.0931,6114.0
2023-08-14 14:35:00,126.72,126.72,126.54,126.55,11919.0,125.103,125.103,124.9253,124.9351,11919.0
2023-08-14 14:40:00,126.55,126.73,126.54,126.67,4815.0,124.9351,125.1128,124.9253,125.0536,4815.0
2023-08-14 14:45:00,126.66,126.76,126.59,126.72,35079.0,125.0437,125.1425,124.9746,125.103,35079.0
2023-08-14 14:50:00,126.7,126.85,126.68,126.82,15624.0,125.0832,125.2313,125.0635,125.2017,15624.0
2023-08-14 14:55:00,126.79,126.85,126.72,126.75,7188.0,125.1721,125.2313,125.103,125.1326,7188.0
2023-08-14 15:00:00,126.75,126.79,126.72,126.78,6834.0,125.1326,125.1721,125.103,125.1622,6834.0
2023-08-14 15:05:00,126.76,126.79,126.67,126.69,4208.0,125.1425,125.1721,125.0536,125.0733,4208.0
2023-08-14 15:10:00,126.66,126.76,126.64,126.67,14517.0,125.0437,125.1425,125.024,125.0536,14517.0
2023-08-14 15:15:00,126.69,126.71,126.61,126.65,11435.0,125.0733,125.0931,124.9944,125.0339,11435.0
2023-08-14 15:20:00,126.66,126.8,126.66,126.76,7291.0,125.0437,125.1819,125.0437,125.1425,7291.0
2023-08-14 15:25:00,126.76,126.76,126.63,126.65,7190.0,125.1425,125.1425,125.0141,125.0339,7190.0
2023-08-14 15:30:00,126.67,126.68,126.54,126.57,10516.0,125.0536,125.0635,124.9253,124.9549,10516.0
2023-08-14 15:35:00,126.57,126.65,126.47,126.48,12661.0,124.9549,125.0339,124.8562,124.866,12661.0
2023-08-14 15:40:00,126.5,126.67,126.49,126.64,24763.0,124.8858,125.0536,124.8759,125.024,24763.0
2023-08-14 15:45:00,126.63,126.64,126.39,126.46,47591.0,125.0141,125.024,124.7772,124.8463,47591.0
2023-08-14 15:50:00,126.45,126.54,126.36,126.46,57558.0,124.8364,124.9253,124.7476,124.8463,57558.0
2023-08-14 15:55:00,126.47,126.66,126.44,126.66,100951.0,124.8562,125.0437,124.8265,125.0437,100951.0
2023-08-15 09:30:00,126.31,126.57,125.98,126.03,24567.0,124.6982,124.9549,124.3724,124.4218,24567.0
2023-08-15 09:35:00,126.22,127.18,126.19,126.99,14204.0,124.6093,125.5571,124.5797,125.3695,14204.0
2023-08-15 09:40:00,126.84,127.02,126.5,126.56,11490.0,125.2214,125.3991,124.8858,124.945,11490.0
2023-08-15 09:45:00,126.47,126.52,126.17,126.31,9922.0,124.8562,124.9055,124.56,124.6982,9922.0
2023-08-15 09:50:00,126.38,126.7,126.37,126.69,6284.0,124.7673,125.0832,124.7574,125.0733,6284.0
2023-08-15 09:55:00,126.66,126.7,126.2,126.46,6846.0,125.0437,125.0832,124.5896,124.8463,6846.0
2023-08-15 10:00:00,126.41,126.59,126.23,126.46,19758.0,124.7969,124.9746,124.6192,124.8463,19758.0
2023-08-15 10:05:00,126.45,126.48,126.12,126.2,9585.0,124.8364,124.866,124.5106,124.5896,9585.0
2023-08-15 10:10:00,126.23,126.28,125.83,125.96,8946.0,124.6192,124.6686,124.2243,124.3527,8946.0
2023-08-15 10:15:00,125.9,126.2,125.87,125.88,6216.0,124.2934,124.5896,124.2638,124.2737,6216.0
2023-08-15 10:20:00,125.89,126.07,125.84,125.9,6934.0,124.2836,124.4613,124.2342,124.2934,6934.0
2023-08-15 10:25:00,125.86,125.99,125.79,125.96,4903.0,124.2539,124.3823,124.1848,124.3527,4903.0
2023-08-15 10:30:00,125.94,126.06,125.84,126.01,7785.0,124.3329,124.4514,124.2342,124.402,7785.0
2023-08-15 10:35:00,125.95,126.06,125.83,126.06,9049.0,124.3428,124.4514,124.2243,124.4514,9049.0
2023-08-15 10:40:00,126.02,126.16,125.8,126.14,8694.0,124.4119,124.5501,124.1947,124.5304,8694.0
2023-08-15 10:45:00,126.1,126.19,125.93,126.0,8774.0,124.4909,124.5797,124.323,124.3921,8774.0
2023-08-15 10:50:00,126.08,126.11,125.76,125.78,11976.0,124.4711,124.5007,124.1552,124.175,11976.0
2023-08-15 10:55:00,125.69,125.82,125.65,125.74,21187.0,124.0861,124.2144,124.0466,124.1355,21187.0
2023-08-15 11:00:00,125.74,126.04,125.73,125.93,15417.0,124.1355,124.4316,124.1256,124.323,15417.0
2023-08-15 11:05:00,125.95,126.21,125.94,126.19,12278.0,124.3428,124.5995,124.3329,124.5797,12278.0
2023-08-15 11:10:00,126.21,126.24,126.07,126.17,7548.0,124.5995,124.6291,124.4613,124.56,7548.0
2023-08-15 11:15:00,126.22,126.32,126.12,126.14,6126.0,124.6093,124.7081,124.5106,124.5304,6126.0
2023-08-15 11:20:00,126.09,126.2,126.0,126.13,8685.0,124.481,124.5896,124.3921,124.5205,8685.0
2023-08-15 11:25:00,126.21,126.36,126.14,126.28,9883.0,124.5995,124.7476,124.5304,124.6686,9883.0
2023-08-15 11:30:00,126.23,126.3,126.14,126.21,21461.0,124.6192,124.6883,124.5304,124.5995,21461.0
2023-08-15 11:35:00,126.21,126.29,125.54,126.26,57456.0,124.5995,124.6784,123.938,124.6488,57456.0
2023-08-15 11:40:00,126.29,126.33,125.89,126.09,21197.0,124.6784,124.7179,124.2836,124.481,21197.0
2023-08-15 11:45:00,126.09,126.18,125.93,126.04,12897.0,124.481,124.5699,124.323,124.4316,12897.0
2023-08-15 11:50:00,126.04,126.09,125.92,126.0,6261.0,124.4316,124.481,124.3132,124.3921,6261.0
2023-08-15 11:55:00,126.0,126.03,125.82,125.95,9500.0,124.3921,124.4218,124.2144,124.3428,9500.0
2023-08-15 12:00:00,125.91,125.95,125.87,125.89,8699.0,124.3033,124.3428,124.2638,124.2836,8699.0
2023-08-15 12:05:00,125.9,126.04,125.85,126.01,18247.0,124.2934,124.4316,124.2441,124.402,18247.0
2023-08-15 12:10:00,125.98,125.98,125.82,125.89,9274.0,124.3724,124.3724,124.2144,124.2836,9274.0
2023-08-15 12:15:00,125.91,126.02,125.87,126.02,4476.0,124.3033,124.4119,124.2638,124.4119,4476.0
2023-08-15 12:20:00,126.06,126.11,125.96,126.0,5709.0,124.4514,124.5007,124.3527,124.3921,5709.0
2023-08-15 12:25:00,125.97,126.02,125.89,125.89,4910.0,124.3625,124.4119,124.2836,124.2836,4910.0
2023-08-15 12:30:00,125.93,126.24,125.92,126.13,19073.0,124.323,124.6291,124.3132,124.5205,19073.0
2023-08-15 12:35:00,126.13,126.16,125.89,125.89,6084.0,124.5205,124.5501,124.2836,124.2836,6084.0
2023-08-15 12:40:00,125.84,125.86,125.74,125.74,5959.0,124.2342,124.2539,124.1355,124.1355,5959.0
2023-08-15 12:45:00,125.73,125.83,125.63,125.76,8232.0,124.1256,124.2243,124.0269,124.1552,8232.0
2023-08-15 12:50:00,125.68,125.74,125.5,125.66,5132.0,124.0762,124.1355,123.8985,124.0565,5132.0
2023-08-15 12:55:00,125.63,125.76,125.56,125.67,6067.0,124.0269,124.1552,123.9578,124.0664,6067.0
2023-08-15 13:00:00,125.7,125.73,125.51,125.51,9295.0,124.096,124.1256,123.9084,123.9084,9295.0
2023-08-15 13:05:00,125.5,125.51,125.36,125.38,10034.0,123.8985,123.9084,123.7603,123.7801,10034.0
2023-08-15 13:10:00,125.37,125.5,125.36,125.41,16655.0,123.7702,123.8985,123.7603,123.8097,16655.0
2023-08-15 13:15:00,125.42,125.74,125.41,125.6,18440.0,123.8196,124.1355,123.8097,123.9973,18440.0
2023-08-15 13:20:00,125.58,125.63,125.49,125.55,18991.0,123.9775,124.0269,123.8887,123.9479,18991.0
2023-08-15 13:25:00,125.55,125.67,125.54,125.64,7134.0,123.9479,124.0664,123.938,124.0367,7134.0
2023-08-15 13:30:00,125.59,125.69,125.58,125.68,30314.0,123.9874,124.0861,123.9775,124.0762,30314.0
2023-08-15 13:35:00,125.67,125.67,125.45,125.53,5032.0,124.0664,124.0664,123.8492,123.9281,5032.0
2023-08-15 13:40:00,125.53,125.54,125.34,125.45,2731.0,123.9281,123.938,123.7406,123.8492,2731.0
2023-08-15 13:45:00,125.42,125.66,125.41,125.6,6955.0,123.8196,124.0565,123.8097,123.9973,6955.0
2023-08-15 13:50:00,125.59,125.69,125.54,125.59,10177.0,123.9874,124.0861,123.938,123.9874,10177.0
2023-08-15 13:55:00,125.59,125.68,125.56,125.63,8786.0,123.9874,124.0762,123.9578,124.0269,8786.0
2023-08-15 14:00:00,125.65,125.75,125.62,125.7,7859.0,124.0466,124.1453,124.017,124.096,7859.0
2023-08-15 14:05:00,125.67,125.67,125.56,125.63,6447.0,124.0664,124.0664,123.9578,124.0269,6447.0
2023-08-15 14:10:00,125.63,125.72,125.58,125.69,11146.0,124.0269,124.1157,123.9775,124.0861,11146.0
2023-08-15 14:15:00,125.69,125.89,125.56,125.84,17732.0,124.0861,124.2836,123.9578,124.2342,17732.0
2023-08-15 14:20:00,125.88,125.94,125.76,125.77,10118.0,124.2737,124.3329,124.1552,124.1651,10118.0
2023-08-15 14:25:00,125.8,125.94,125.8,125.84,9153.0,124.1947,124.3329,124.1947,124.2342,9153.0
2023-08-15 14:30:00,125.83,125.93,125.82,125.92,12051.0,124.2243,124.323,124.2144,124.3132,12051.0
2023-08-15 14:35:00,125.92,126.01,125.87,126.01,16433.0,124.3132,124.402,124.2638,124.402,16433.0
2023-08-15 14:40:00,126.03,126.15,126.0,126.13,12523.0,124.4218,124.5402,124.3921,124.5205,12523.0
2023-08-15 14:45:00,126.11,126.18,126.06,126.13,14573.0,124.5007,124.5699,124.4514,124.5205,14573.0
2023-08-15 14:50:00,126.16,126.34,126.11,126.21,26727.0,124.5501,124.7278,124.5007,124.5995,26727.0
2023-08-15 14:55:00,126.19,126.22,126.04,126.05,12447.0,124.5797,124.6093,124.4316,124.4415,12447.0
2023-08-15 15:00:00,126.07,126.2,125.9,126.0,20326.0,124.4613,124.5896,124.2934,124.3921,20326.0
2023-08-15 15:05:00,125.98,126.01,125.8,125.91,14271.0,124.3724,124.402,124.1947,124.3033,14271.0
2023-08-15 15:10:00,125.93,125.94,125.79,125.81,14998.0,124.323,124.3329,124.1848,124.2046,14998.0
2023-08-15 15:15:00,125.82,125.93,125.76,125.85,20292.0,124.2144,124.323,124.1552,124.2441,20292.0
2023-08-15 15:20:00,125.87,125.9,125.73,125.82,21389.0,124.2638,124.2934,124.1256,124.2144,21389.0
2023-08-15 15:25:00,125.82,125.82,125.53,125.56,22752.0,124.2144,124.2144,123.9281,123.9578,22752.0
2023-08-15 15:30:00,125.55,125.56,125.34,125.53,30597.0,123.9479,123.9578,123.7406,123.9281,30597.0
2023-08-15 15:35:00,125.51,125.55,125.4,125.41,20340.0,123.9084,123.9479,123.7998,123.8097,20340.0
2023-08-15 15:40:00,125.4,125.55,125.33,125.47,32414.0,123.7998,123.9479,123.7307,123.8689,32414.0
2023-08-15 15:45:00,125.45,125.61,125.3,125.32,60162.0,123.8492,124.0071,123.7011,123.7208,60162.0
2023-08-15 15:50:00,125.32,125.68,125.25,125.61,70601.0,123.7208,124.0762,123.6517,124.0071,70601.0
2023-08-15 15:55:00,125.62,125.92,125.6,125.67,163246.0,124.017,124.3132,123.9973,124.0664,163246.0
2023-08-16 09:30:00,121.99,123.36,120.37,123.36,165195.0,120.4333,121.7858,118.834,121.7858,165195.0
2023-08-16 09:35:00,123.49,123.66,122.13,122.45,193041.0,121.9142,122.082,120.5715,120.8875,193041.0
2023-08-16 09:40:00,122.45,123.0,121.95,122.64,174634.0,120.8875,121.4304,120.3938,121.075,174634.0
2023-08-16 09:45:00,122.61,122.61,121.3,122.08,60422.0,121.0454,121.0454,119.7521,120.5222,60422.0
2023-08-16 09:50:00,122.06,122.3,121.6,121.9,111185.0,120.5024,120.7394,120.0483,120.3445,111185.0
2023-08-16 09:55:00,121.95,122.5,121.77,122.5,42649.0,120.3938,120.9368,120.2161,120.9368,42649.0
2023-08-16 10:00:00,122.5,122.66,122.0,122.01,109855.0,120.9368,121.0948,120.4432,120.4531,109855.0
2023-08-16 10:05:00,122.0,122.55,121.86,122.26,25216.0,120.4432,120.9862,120.305,120.6999,25216.0
2023-08-16 10:10:00,122.19,122.53,122.13,122.16,40797.0,120.6308,120.9664,120.5715,120.6012,40797.0
2023-08-16 10:15:00,122.15,122.3,121.93,122.06,16946.0,120.5913,120.7394,120.3741,120.5024,16946.0
2023-08-16 10:20:00,122.06,122.69,122.01,122.47,10229.0,120.5024,121.1244,120.4531,120.9072,10229.0
2023-08-16 10:25:00,122.47,122.75,122.47,122.61,43521.0,120.9072,121.1836,120.9072,121.0454,43521.0
2023-08-16 10:30:00,122.61,122.99,122.34,122.36,31479.0,121.0454,121.4206,120.7789,120.7986,31479.0
2023-08-16 10:35:00,122.38,122.55,122.21,122.39,53847.0,120.8183,120.9862,120.6505,120.8282,53847.0
2023-08-16 10:40:00,122.36,122.39,121.8,121.85,12102.0,120.7986,120.8282,120.2457,120.2951,12102.0
2023-08-16 10:45:00,121.81,122.14,121.66,121.94,24048.0,120.2556,120.5814,120.1075,120.384,24048.0
2023-08-16 10:50:00,121.97,121.97,121.4,121.41,64021.0,120.4136,120.4136,119.8508,119.8607,64021.0
2023-08-16 10:55:00,121.5,121.89,121.38,121.74,26901.0,119.9496,120.3346,119.8311,120.1865,26901.0
2023-08-16 11:00:00,121.81,121.81,121.43,121.51,12790.0,120.2556,120.2556,119.8805,119.9594,12790.0
2023-08-16 11:05:00,121.52,121.52,120.9,121.24,18554.0,119.9693,119.9693,119.3572,119.6929,18554.0
2023-08-16 11:10:00,121.18,121.44,121.03,121.36,17390.0,119.6337,119.8903,119.4856,119.8114,17390.0
2023-08-16 11:15:00,121.4,121.93,121.4,121.7,10534.0,119.8508,120.3741,119.8508,120.147,10534.0
2023-08-16 11:20:00,121.78,122.35,121.78,122.22,10219.0,120.226,120.7887,120.226,120.6604,10219.0
2023-08-16 11:25:00,122.22,122.55,122.13,122.44,16953.0,120.6604,120.9862,120.5715,120.8776,16953.0
2023-08-16 11:30:00,122.33,122.49,122.18,122.36,11952.0,120.769,120.9269,120.6209,120.7986,11952.0
2023-08-16 11:35:00,122.39,122.41,122.09,122.23,44308.0,120.8282,120.848,120.532,120.6703,44308.0
2023-08-16 11:40:00,122.22,122.31,121.85,121.92,47203.0,120.6604,120.7492,120.2951,120.3642,47203.0
2023-08-16 11:45:00,121.92,122.18,121.88,121.98,13237.0,120.3642,120.6209,120.3247,120.4234,13237.0
2023-08-16 11:50:00,122.0,122.3,121.87,122.22,9124.0,120.4432,120.7394,120.3149,120.6604,9124.0
2023-08-16 11:55:00,122.25,122.25,122.08,122.24,6051.0,120.69,120.69,120.5222,120.6801,6051.0
2023-08-16 12:00:00,122.28,122.36,122.13,122.28,24314.0,120.7196,120.7986,120.5715,120.7196,24314.0
2023-08-16 12:05:00,122.3,122.32,122.12,122.17,6628.0,120.7394,120.7591,120.5617,120.611,6628.0
2023-08-16 12:10:00,122.2,122.3,122.12,122.23,6209.0,120.6406,120.7394,120.5617,120.6703,6209.0
2023-08-16 12:15:00,122.26,122.44,122.11,122.13,6494.0,120.6999,120.8776,120.5518,120.5715,6494.0
2023-08-16 12:20:00,122.13,122.32,122.08,122.31,3256.0,120.5715,120.7591,120.5222,120.7492,3256.0
2023-08-16 12:25:00,122.29,122.5,122.23,122.37,8917.0,120.7295,120.9368,120.6703,120.8085,8917.0
2023-08-16 12:30:00,122.48,122.55,122.39,122.47,8686.0,120.9171,120.9862,120.8282,120.9072,8686.0
2023-08-16 12:35:00,122.46,122.46,122.22,122.3,22506.0,120.8973,120.8973,120.6604,120.7394,22506.0
2023-08-16 12:40:00,122.3,122.48,122.26,122.34,9555.0,120.7394,120.9171,120.6999,120.7789,9555.0
2023-08-16 12:45:00,122.42,122.43,122.29,122.36,7141.0,120.8578,120.8677,120.7295,120.7986,7141.0
2023-08-16 12:50:00,122.4,122.41,122.28,122.41,3742.0,120.8381,120.848,120.7196,120.848,3742.0
2023-08-16 12:55:00,122.39,122.41,122.14,122.26,9744.0,120.8282,120.848,120.5814,120.6999,9744.0
2023-08-16 13:00:00,122.25,122.33,122.17,122.26,6308.0,120.69,120.769,120.611,120.6999,6308.0
2023-08-16 13:05:00,122.26,122.31,122.04,122.06,8889.0,120.6999,120.7492,120.4827,120.5024,8889.0
2023-08-16 13:10:00,122.06,122.15,121.91,122.1,9497.0,120.5024,120.5913,120.3543,120.5419,9497.0
2023-08-16 13:15:00,122.09,122.32,122.06,122.28,17449.0,120.532,120.7591,120.5024,120.7196,17449.0
2023-08-16 13:20:00,122.28,122.43,122.28,122.36,7351.0,120.7196,120.8677,120.7196,120.7986,7351.0
2023-08-16 13:25:00,122.36,122.38,122.23,122.33,29154.0,120.7986,120.8183,120.6703,120.769,29154.0
2023-08-16 13:30:00,122.34,122.36,122.15,122.15,11693.0,120.7789,120.7986,120.5913,120.5913,11693.0
2023-08-16 13:35:00,122.11,122.22,122.06,122.1,21225.0,120.5518,120.6604,120.5024,120.5419,21225.0
2023-08-16 13:40:00,122.15,122.21,122.09,122.15,20745.0,120.5913,120.6505,120.532,120.5913,20745.0
2023-08-16 13:45:00,122.12,122.55,122.12,122.46,16171.0,120.5617,120.9862,120.5617,120.8973,16171.0
2023-08-16 13:50:00,122.47,122.63,122.45,122.57,8114.0,120.9072,121.0652,120.8875,121.0059,8114.0
2023-08-16 13:55:00,122.58,122.59,122.37,122.44,8133.0,121.0158,121.0257,120.8085,120.8776,8133.0
2023-08-16 14:00:00,122.38,122.47,122.25,122.27,7635.0,120.8183,120.9072,120.69,120.7097,7635.0
2023-08-16 14:05:00,122.23,122.48,122.23,122.44,8696.0,120.6703,120.9171,120.6703,120.8776,8696.0
2023-08-16 14:10:00,122.41,122.55,122.36,122.39,13309.0,120.848,120.9862,120.7986,120.8282,13309.0
2023-08-16 14:15:00,122.42,122.49,122.37,122.44,11433.0,120.8578,120.9269,120.8085,120.8776,11433.0
2023-08-16 14:20:00,122.45,122.55,122.41,122.47,12508.0,120.8875,120.9862,120.848,120.9072,12508.0
2023-08-16 14:25:00,122.44,122.45,122.24,122.31,9119.0,120.8776,120.8875,120.6801,120.7492,9119.0
2023-08-16 14:30:00,122.37,122.44,122.28,122.36,7894.0,120.8085,120.8776,120.7196,120.7986,7894.0
2023-08-16 14:35:00,122.4,122.46,122.37,122.44,8000.0,120.8381,120.8973,120.8085,120.8776,8000.0
2023-08-16 14:40:00,122.4,122.42,122.25,122.36,17606.0,120.8381,120.8578,120.69,120.7986,17606.0
2023-08-16 14:45:00,122.41,122.46,122.27,122.31,13400.0,120.848,120.8973,120.7097,120.7492,13400.0
2023-08-16 14:50:00,122.33,122.36,122.21,122.29,10014.0,120.769,120.7986,120.6505,120.7295,10014.0
2023-08-16 14:55:00,122.34,122.35,122.19,122.28,11087.0,120.7789,120.7887,120.6308,120.7196,11087.0
2023-08-16 15:00:00,122.26,122.36,122.21,122.29,10062.0,120.6999,120.7986,120.6505,120.7295,10062.0
2023-08-16 15:05:00,122.29,122.4,122.23,122.39,32041.0,120.7295,120.8381,120.6703,120.8282,32041.0
2023-08-16 15:10:00,122.41,122.43,121.94,122.06,41333.0,120.848,120.8677,120.384,120.5024,41333.0
2023-08-16 15:15:00,122.05,122.09,121.79,121.79,20953.0,120.4926,120.532,120.2359,120.2359,20953.0
2023-08-16 15:20:00,121.77,121.88,121.71,121.83,15459.0,120.2161,120.3247,120.1569,120.2754,15459.0
2023-08-16 15:25:00,121.82,121.97,121.74,121.95,17582.0,120.2655,120.4136,120.1865,120.3938,17582.0
2023-08-16 15:30:00,121.94,122.0,121.83,121.95,22747.0,120.384,120.4432,120.2754,120.3938,22747.0
2023-08-16 15:35:00,121.94,121.94,121.67,121.71,22838.0,120.384,120.384,120.1174,120.1569,22838.0
2023-08-16 15:40:00,121.7,121.7,121.53,121.65,20583.0,120.147,120.147,119.9792,120.0977,20583.0
2023-08-16 15:45:00,121.66,121.86,121.61,121.81,31181.0,120.1075,120.305,120.0582,120.2556,31181.0
2023-08-16 15:50:00,121.82,121.87,121.58,121.62,63721.0,120.2655,120.3149,120.0286,120.068,63721.0
2023-08-16 15:55:00,121.64,121.65,121.36,121.39,197377.0,120.0878,120.0977,119.8114,119.841,197377.0
2023-08-17 09:30:00,122.0,122.0,121.08,121.12,26567.0,120.4432,120.4432,119.5349,119.5744,26567.0
2023-08-17 09:35:00,121.19,121.8,121.19,121.76,19822.0,119.6435,120.2457,119.6435,120.2063,19822.0
2023-08-17 09:40:00,121.72,122.31,121.57,121.84,12586.0,120.1668,120.7492,120.0187,120.2852,12586.0
2023-08-17 09:45:00,121.9,121.96,121.72,121.73,4324.0,120.3445,120.4037,120.1668,120.1766,4324.0
2023-08-17 09:50:00,121.81,122.57,121.81,122.52,6643.0,120.2556,121.0059,120.2556,120.9566,6643.0
2023-08-17 09:55:00,122.56,122.56,122.27,122.31,7067.0,120.996,120.996,120.7097,120.7492,7067.0
2023-08-17 10:00:00,122.45,122.55,122.3,122.43,15108.0,120.8875,120.9862,120.7394,120.8677,15108.0
2023-08-17 10:05:00,122.48,122.65,122.37,122.61,17494.0,120.9171,121.0849,120.8085,121.0454,17494.0
2023-08-17 10:10:00,122.61,122.61,122.35,122.36,12601.0,121.0454,121.0454,120.7887,120.7986,12601.0
2023-08-17 10:15:00,122.34,122.41,122.17,122.24,17782.0,120.7789,120.848,120.611,120.6801,17782.0
2023-08-17 10:20:00,122.22,122.34,122.15,122.3,8071.0,120.6604,120.7789,120.5913,120.7394,8071.0
2023-08-17 10:25:00,122.29,122.39,122.15,122.32,8322.0,120.7295,120.8282,120.5913,120.7591,8322.0
2023-08-17 10:30:00,122.33,122.33,122.05,122.05,5630.0,120.769,120.769,120.4926,120.4926,5630.0
2023-08-17 10:35:00,122.04,122.21,121.99,122.21,1986.0,120.4827,120.6505,120.4333,120.6505,1986.0
2023-08-17 10:40:00,122.25,122.29,122.14,122.29,21633.0,120.69,120.7295,120.5814,120.7295,21633.0
2023-08-17 10:45:00,122.29,122.4,122.09,122.34,6784.0,120.7295,120.8381,120.532,120.7789,6784.0
2023-08-17 10:50:00,122.3,122.59,122.23,122.52,12237.0,120.7394,121.0257,120.6703,120.9566,12237.0
2023-08-17 10:55:00,122.54,122.58,122.22,122.22,28563.0,120.9763,121.0158,120.6604,120.6604,28563.0
2023-08-17 11:00:00,122.28,122.42,122.19,122.19,3207.0,120.7196,120.8578,120.6308,120.6308,3207.0
2023-08-17 11:05:00,122.19,122.28,122.01,122.28,4731.0,120.6308,120.7196,120.4531,120.7196,4731.0
2023-08-17 11:10:00,122.29,122.35,122.23,122.35,2745.0,120.7295,120.7887,120.6703,120.7887,2745.0
2023-08-17 11:15:00,122.36,122.46,122.31,122.4,6310.0,120.7986,120.8973,120.7492,120.8381,6310.0
2023-08-17 11:20:00,122.4,122.43,122.21,122.21,6572.0,120.8381,120.8677,120.6505,120.6505,6572.0
2023-08-17 11:25:00,122.2,122.31,122.18,122.28,5677.0,120.6406,120.7492,120.6209,120.7196,5677.0
2023-08-17 11:30:00,122.25,122.41,122.23,122.24,5684.0,120.69,120.848,120.6703,120.6801,5684.0
2023-08-17 11:35:00,122.21,122.26,122.05,122.1,6288.0,120.6505,120.6999,120.4926,120.5419,6288.0
2023-08-17 11:40:00,122.11,122.11,121.89,121.89,5249.0,120.5518,120.5518,120.3346,120.3346,5249.0
2023-08-17 11:45:00,121.92,121.97,121.87,121.94,6420.0,120.3642,120.4136,120.3149,120.384,6420.0
2023-08-17 11:50:00,121.94,121.94,121.63,121.63,7652.0,120.384,120.384,120.0779,120.0779,7652.0
2023-08-17 11:55:00,121.67,121.83,121.66,121.8,9783.0,120.1174,120.2754,120.1075,120.2457,9783.0
2023-08-17 12:00:00,121.8,121.88,121.73,121.86,10459.0,120.2457,120.3247,120.1766,120.305,10459.0
2023-08-17 12:05:00,121.83,121.86,121.45,121.48,8084.0,120.2754,120.305,119.9002,119.9298,8084.0
2023-08-17 12:10:00,121.52,121.67,121.48,121.58,7070.0,119.9693,120.1174,119.9298,120.0286,7070.0
2023-08-17 12:15:00,121.58,121.58,121.27,121.27,22657.0,120.0286,120.0286,119.7225,119.7225,22657.0
2023-08-17 12:20:00,121.31,121.52,121.17,121.51,15746.0,119.762,119.9693,119.6238,119.9594,15746.0
2023-08-17 12:25:00,121.55,121.64,121.51,121.51,4645.0,119.9989,120.0878,119.9594,119.9594,4645.0
2023-08-17 12:30:00,121.55,121.69,121.51,121.52,7100.0,119.9989,120.1371,119.9594,119.9693,7100.0
2023-08-17 12:35:00,121.58,121.58,121.33,121.33,7424.0,120.0286,120.0286,119.7817,119.7817,7424.0
2023-08-17 12:40:00,121.35,121.35,121.21,121.21,8718.0,119.8015,119.8015,119.6633,119.6633,8718.0
2023-08-17 12:45:00,121.23,121.3,121.16,121.19,8073.0,119.683,119.7521,119.6139,119.6435,8073.0
2023-08-17 12:50:00,121.22,121.36,121.18,121.21,23106.0,119.6731,119.8114,119.6337,119.6633,23106.0
2023-08-17 12:55:00,121.26,121.29,121.05,121.21,10735.0,119.7126,119.7423,119.5053,119.6633,10735.0
2023-08-17 13:00:00,121.29,121.3,121.11,121.26,5606.0,119.7423,119.7521,119.5645,119.7126,5606.0
2023-08-17 13:05:00,121.21,121.4,121.17,121.19,8511.0,119.6633,119.8508,119.6238,119.6435,8511.0
2023-08-17 13:10:00,121.14,121.22,121.07,121.07,4900.0,119.5942,119.6731,119.5251,119.5251,4900.0
2023-08-17 13:15:00,121.07,121.2,121.01,121.05,7489.0,119.5251,119.6534,119.4658,119.5053,7489.0
2023-08-17 13:20:00,121.01,121.04,120.86,120.88,10800.0,119.4658,119.4954,119.3177,119.3375,10800.0
2023-08-17 13:25:00,120.84,120.89,120.71,120.84,8618.0,119.298,119.3474,119.1697,119.298,8618.0
2023-08-17 13:30:00,120.85,120.9,120.75,120.76,7039.0,119.3079,119.3572,119.2091,119.219,7039.0
2023-08-17 13:35:00,120.74,120.86,120.74,120.77,5357.0,119.1993,119.3177,119.1993,119.2289,5357.0
2023-08-17 13:40:00,120.8,120.8,120.69,120.75,5407.0,119.2585,119.2585,119.1499,119.2091,5407.0
2023-08-17 13:45:00,120.75,121.01,120.66,120.93,11236.0,119.2091,119.4658,119.1203,119.3868,11236.0
2023-08-17 13:50:00,120.96,121.1,120.96,121.0,14111.0,119.4165,119.5547,119.4165,119.456,14111.0
2023-08-17 13:55:00,121.02,121.41,120.97,121.41,16167.0,119.4757,119.8607,119.4263,119.8607,16167.0
2023-08-17 14:00:00,121.42,121.54,121.4,121.46,11211.0,119.8706,119.9891,119.8508,119.9101,11211.0
2023-08-17 14:05:00,121.46,121.46,121.21,121.31,14175.0,119.9101,119.9101,119.6633,119.762,14175.0
2023-08-17 14:10:00,121.32,121.38,121.22,121.26,19555.0,119.7719,119.8311,119.6731,119.7126,19555.0
2023-08-17 14:15:00,121.26,121.43,121.22,121.34,30012.0,119.7126,119.8805,119.6731,119.7916,30012.0
2023-08-17 14:20:00,121.34,121.41,121.13,121.18,11274.0,119.7916,119.8607,119.5843,119.6337,11274.0
2023-08-17 14:25:00,121.21,121.39,121.14,121.37,14128.0,119.6633,119.841,119.5942,119.8212,14128.0
2023-08-17 14:30:00,121.35,121.45,121.28,121.33,5007.0,119.8015,119.9002,119.7324,119.7817,5007.0
2023-08-17 14:35:00,121.33,121.37,121.22,121.37,9096.0,119.7817,119.8212,119.6731,119.8212,9096.0
2023-08-17 14:40:00,121.36,121.39,121.25,121.25,7024.0,119.8114,119.841,119.7028,119.7028,7024.0
2023-08-17 14:45:00,121.23,121.29,121.13,121.25,9601.0,119.683,119.7423,119.5843,119.7028,9601.0
2023-08-17 14:50:00,121.28,121.32,121.13,121.2,12808.0,119.7324,119.7719,119.5843,119.6534,12808.0
2023-08-17 14:55:00,121.22,121.24,121.08,121.08,9182.0,119.6731,119.6929,119.5349,119.5349,9182.0
2023-08-17 15:00:00,121.13,121.13,120.91,120.91,12958.0,119.5843,119.5843,119.3671,119.3671,12958.0
2023-08-17 15:05:00,120.89,120.96,120.79,120.81,9129.0,119.3474,119.4165,119.2486,119.2684,9129.0
2023-08-17 15:10:00,120.78,120.99,120.77,120.93,8501.0,119.2388,119.4461,119.2289,119.3868,8501.0
2023-08-17 15:15:00,120.9,120.9,120.69,120.88,13556.0,119.3572,119.3572,119.1499,119.3375,13556.0
2023-08-17 15:20:00,120.89,120.92,120.76,120.77,15060.0,119.3474,119.377,119.219,119.2289,15060.0
2023-08-17 15:25:00,120.82,121.02,120.81,121.02,17593.0,119.2783,119.4757,119.2684,119.4757,17593.0
2023-08-17 15:30:00,121.02,121.08,120.73,120.84,33111.0,119.4757,119.5349,119.1894,119.298,33111.0
2023-08-17 15:35:00,120.84,121.0,120.81,120.88,25113.0,119.298,119.456,119.2684,119.3375,25113.0
2023-08-17 15:40:00,120.9,121.05,120.87,120.87,44043.0,119.3572,119.5053,119.3276,119.3276,44043.0
2023-08-17 15:45:00,120.9,121.03,120.83,120.9,49652.0,119.3572,119.4856,119.2881,119.3572,49652.0
2023-08-17 15:50:00,120.91,121.22,120.89,121.09,128815.0,119.3671,119.6731,119.3474,119.5448,128815.0
2023-08-17 15:55:00,121.09,121.16,120.81,120.81,216313.0,119.5448,119.6139,119.2684,119.2684,216313.0
2023-08-18 09:30:00,120.19,120.37,119.86,120.32,50491.0,118.6563,118.834,118.3305,118.7846,50491.0
2023-08-18 09:35:00,120.61,120.61,120.18,120.45,15647.0,119.0709,119.0709,118.6464,118.913,15647.0
2023-08-18 09:40:00,120.37,120.66,120.36,120.44,10173.0,118.834,119.1203,118.8241,118.9031,10173.0
2023-08-18 09:45:00,120.38,120.39,120.03,120.12,2963.0,118.8439,118.8537,118.4983,118.5872,2963.0
2023-08-18 09:50:00,120.31,120.57,120.3,120.56,28962.0,118.7748,119.0314,118.7649,119.0216,28962.0
2023-08-18 09:55:00,120.57,120.61,120.43,120.53,2157.0,119.0314,119.0709,118.8932,118.992,2157.0
2023-08-18 10:00:00,120.5,120.57,120.29,120.35,4009.0,118.9623,119.0314,118.755,118.8142,4009.0
2023-08-18 10:05:00,120.35,120.73,120.28,120.73,9451.0,118.8142,119.1894,118.7451,119.1894,9451.0
2023-08-18 10:10:00,120.67,120.67,120.39,120.4,10641.0,119.1302,119.1302,118.8537,118.8636,10641.0
2023-08-18 10:15:00,120.43,120.67,120.41,120.59,6989.0,118.8932,119.1302,118.8735,119.0512,6989.0
2023-08-18 10:20:00,120.65,120.65,120.11,120.13,3525.0,119.1104,119.1104,118.5773,118.5971,3525.0
2023-08-18 10:25:00,120.14,120.16,119.9,120.09,3847.0,118.6069,118.6267,118.37,118.5576,3847.0
2023-08-18 10:30:00,120.09,120.1,119.77,119.78,5838.0,118.5576,118.5674,118.2416,118.2515,5838.0
2023-08-18 10:35:00,119.8,119.86,119.68,119.73,7130.0,118.2713,118.3305,118.1528,118.2022,7130.0
2023-08-18 10:40:00,119.75,119.91,119.71,119.91,5698.0,118.2219,118.3799,118.1824,118.3799,5698.0
2023-08-18 10:45:00,119.9,120.0,119.81,120.0,3597.0,118.37,118.4687,118.2811,118.4687,3597.0
2023-08-18 10:50:00,119.98,120.03,119.9,119.96,11764.0,118.449,118.4983,118.37,118.4292,11764.0
2023-08-18 10:55:00,119.98,120.07,119.91,120.0,19163.0,118.449,118.5378,118.3799,118.4687,19163.0
2023-08-18 11:00:00,120.0,120.09,119.86,119.92,17161.0,118.4687,118.5576,118.3305,118.3897,17161.0
2023-08-18 11:05:00,119.92,119.97,119.66,119.7,11968.0,118.3897,118.4391,118.1331,118.1725,11968.0
2023-08-18 11:10:00,119.72,120.04,119.72,119.89,12088.0,118.1923,118.5082,118.1923,118.3601,12088.0
2023-08-18 11:15:00,119.93,120.04,119.91,119.96,27958.0,118.3996,118.5082,118.3799,118.4292,27958.0
2023-08-18 11:20:00,119.93,120.01,119.83,119.84,3405.0,118.3996,118.4786,118.3009,118.3108,3405.0
2023-08-18 11:25:00,119.9,119.98,119.68,119.69,3477.0,118.37,118.449,118.1528,118.1627,3477.0
2023-08-18 11:30:00,119.64,119.7,119.49,119.54,3955.0,118.1133,118.1725,117.9652,118.0146,3955.0
2023-08-18 11:35:00,119.5,119.6,119.36,119.39,4306.0,117.9751,118.0738,117.8369,117.8665,4306.0
2023-08-18 11:40:00,119.36,119.42,119.23,119.33,16886.0,117.8369,117.8961,117.7085,117.8073,16886.0
2023-08-18 11:45:00,119.36,119.54,119.33,119.37,7047.0,117.8369,118.0146,117.8073,117.8468,7047.0
2023-08-18 11:50:00,119.39,119.43,119.31,119.32,3537.0,117.8665,117.906,117.7875,117.7974,3537.0
2023-08-18 11:55:00,119.34,119.48,119.28,119.43,4663.0,117.8171,117.9553,117.7579,117.906,4663.0
2023-08-18 12:00:00,119.47,119.67,119.44,119.67,4676.0,117.9455,118.1429,117.9159,118.1429,4676.0
2023-08-18 12:05:00,119.66,119.66,119.53,119.65,4039.0,118.1331,118.1331,118.0047,118.1232,4039.0
2023-08-18 12:10:00,119.6,119.61,119.34,119.35,3184.0,118.0738,118.0837,117.8171,117.827,3184.0
2023-08-18 12:15:00,119.34,119.43,119.27,119.31,15503.0,117.8171,117.906,117.748,117.7875,15503.0
2023-08-18 12:20:00,119.3,119.38,119.26,119.37,7613.0,117.7776,117.8566,117.7382,117.8468,7613.0
2023-08-18 12:25:00,119.36,119.41,119.25,119.31,6359.0,117.8369,117.8862,117.7283,117.7875,6359.0
2023-08-18 12:30:00,119.33,119.34,119.05,119.17,11661.0,117.8073,117.8171,117.5308,117.6493,11661.0
2023-08-18 12:35:00,119.24,119.27,119.15,119.27,2096.0,117.7184,117.748,117.6296,117.748,2096.0
2023-08-18 12:40:00,119.33,119.33,119.3,119.33,2116.0,117.8073,117.8073,117.7776,117.8073,2116.0
2023-08-18 12:45:00,119.37,119.44,119.34,119.38,9845.0,117.8468,117.9159,117.8171,117.8566,9845.0
2023-08-18 12:50:00,119.38,119.39,119.27,119.27,1940.0,117.8566,117.8665,117.748,117.748,1940.0
2023-08-18 12:55:00,119.22,119.35,119.15,119.34,4358.0,117.6987,117.827,117.6296,117.8171,4358.0
2023-08-18 13:00:00,119.34,119.35,119.26,119.27,1878.0,117.8171,117.827,117.7382,117.748,1878.0
2023-08-18 13:05:00,119.26,119.3,119.22,119.23,2402.0,117.7382,117.7776,117.6987,117.7085,2402.0
2023-08-18 13:10:00,119.24,119.29,119.19,119.19,3231.0,117.7184,117.7678,117.6691,117.6691,3231.0
2023-08-18 13:15:00,119.24,119.29,119.17,119.17,6048.0,117.7184,117.7678,117.6493,117.6493,6048.0
2023-08-18 13:20:00,119.15,119.31,119.15,119.27,5898.0,117.6296,117.7875,117.6296,117.748,5898.0
2023-08-18 13:25:00,119.26,119.33,119.21,119.33,4905.0,117.7382,117.8073,117.6888,117.8073,4905.0
2023-08-18 13:30:00,119.34,119.35,119.2,119.25,6012.0,117.8171,117.827,117.6789,117.7283,6012.0
2023-08-18 13:35:00,119.23,119.27,119.17,119.19,3565.0,117.7085,117.748,117.6493,117.6691,3565.0
2023-08-18 13:40:00,119.19,119.19,119.03,119.11,3388.0,117.6691,117.6691,117.5111,117.5901,3388.0
2023-08-18 13:45:00,119.15,119.18,119.09,119.12,7811.0,117.6296,117.6592,117.5703,117.5999,7811.0
2023-08-18 13:50:00,119.11,119.32,119.09,119.32,2310.0,117.5901,117.7974,117.5703,117.7974,2310.0
2023-08-18 13:55:00,119.37,119.42,119.19,119.31,12463.0,117.8468,117.8961,117.6691,117.7875,12463.0
2023-08-18 14:00:00,119.33,119.42,119.32,119.4,12951.0,117.8073,117.8961,117.7974,117.8764,12951.0
2023-08-18 14:05:00,119.38,119.42,119.29,119.35,5339.0,117.8566,117.8961,117.7678,117.827,5339.0
2023-08-18 14:10:00,119.35,119.43,119.33,119.39,5760.0,117.827,117.906,117.8073,117.8665,5760.0
2023-08-18 14:15:00,119.4,119.53,119.39,119.49,7153.0,117.8764,118.0047,117.8665,117.9652,7153.0
2023-08-18 14:20:00,119.53,119.57,119.5,119.56,2573.0,118.0047,118.0442,117.9751,118.0343,2573.0
2023-08-18 14:25:00,119.51,119.51,119.38,119.41,2207.0,117.985,117.985,117.8566,117.8862,2207.0
2023-08-18 14:30:00,119.43,119.46,119.32,119.44,7255.0,117.906,117.9356,117.7974,117.9159,7255.0
2023-08-18 14:35:00,119.44,119.44,119.31,119.31,4585.0,117.9159,117.9159,117.7875,117.7875,4585.0
2023-08-18 14:40:00,119.32,119.41,119.29,119.3,6503.0,117.7974,117.8862,117.7678,117.7776,6503.0
2023-08-18 14:45:00,119.3,119.33,119.14,119.18,6084.0,117.7776,117.8073,117.6197,117.6592,6084.0
2023-08-18 14:50:00,119.16,119.19,119.1,119.11,2578.0,117.6394,117.6691,117.5802,117.5901,2578.0
2023-08-18 14:55:00,119.11,119.22,119.07,119.19,5877.0,117.5901,117.6987,117.5506,117.6691,5877.0
2023-08-18 15:00:00,119.21,119.21,119.14,119.17,2503.0,117.6888,117.6888,117.6197,117.6493,2503.0
2023-08-18 15:05:00,119.16,119.26,119.16,119.21,5087.0,117.6394,117.7382,117.6394,117.6888,5087.0
2023-08-18 15:10:00,119.16,119.18,119.1,119.11,7987.0,117.6394,117.6592,117.5802,117.5901,7987.0
2023-08-18 15:15:00,119.12,119.26,119.12,119.16,13173.0,117.5999,117.7382,117.5999,117.6394,13173.0
2023-08-18 15:20:00,119.17,119.27,119.16,119.25,10092.0,117.6493,117.748,117.6394,117.7283,10092.0
2023-08-18 15:25:00,119.25,119.26,119.16,119.23,11717.0,117.7283,117.7382,117.6394,117.7085,11717.0
2023-08-18 15:30:00,119.23,119.26,119.2,119.23,16217.0,117.7085,117.7382,117.6789,117.7085,16217.0
2023-08-18 15:35:00,119.25,119.26,119.17,119.23,11241.0,117.7283,117.7382,117.6493,117.7085,11241.0
2023-08-18 15:40:00,119.24,119.4,119.18,119.37,33840.0,117.7184,117.8764,117.6592,117.8468,33840.0
2023-08-18 15:45:00,119.37,119.47,119.25,119.31,86952.0,117.8468,117.9455,117.7283,117.7875,86952.0
2023-08-18 15:50:00,119.28,119.35,119.21,119.25,75793.0,117.7579,117.827,117.6888,117.7283,75793.0
2023-08-18 15:55:00,119.25,119.3,119.07,119.29,142757.0,117.7283,117.7776,117.5506,117.7678,142757.0
2023-08-21 09:30:00,119.5,119.55,119.29,119.47,20973.0,117.9751,118.0245,117.7678,117.9455,20973.0
2023-08-21 09:35:00,119.5,119.56,119.09,119.4,11169.0,117.9751,118.0343,117.5703,117.8764,11169.0
2023-08-21 09:40:00,119.4,119.57,119.0,119.0,5881.0,117.8764,118.0442,117.4815,117.4815,5881.0
2023-08-21 09:45:00,118.93,119.17,118.64,119.09,7298.0,117.4124,117.6493,117.1261,117.5703,7298.0
2023-08-21 09:50:00,119.14,119.16,118.67,118.67,4293.0,117.6197,117.6394,117.1557,117.1557,4293.0
2023-08-21 09:55:00,118.65,118.93,118.61,118.92,6472.0,117.1359,117.4124,117.0965,117.4025,6472.0
2023-08-21 10:00:00,118.92,118.92,118.71,118.73,4412.0,117.4025,117.4025,117.1952,117.2149,4412.0
2023-08-21 10:05:00,118.73,119.23,118.67,119.16,10438.0,117.2149,117.7085,117.1557,117.6394,10438.0
2023-08-21 10:10:00,119.13,119.21,119.08,119.15,5292.0,117.6098,117.6888,117.5605,117.6296,5292.0
2023-08-21 10:15:00,119.14,119.23,119.1,119.16,13196.0,117.6197,117.7085,117.5802,117.6394,13196.0
2023-08-21 10:20:00,119.21,119.47,119.15,119.4,10887.0,117.6888,117.9455,117.6296,117.8764,10887.0
2023-08-21 10:25:00,119.44,119.46,119.2,119.2,5217.0,117.9159,117.9356,117.6789,117.6789,5217.0
2023-08-21 10:30:00,119.08,119.12,118.97,119.06,3379.0,117.5605,117.5999,117.4519,117.5407,3379.0
2023-08-21 10:35:00,119.05,119.09,118.89,118.93,5781.0,117.5308,117.5703,117.3729,117.4124,5781.0
2023-08-21 10:40:00,118.91,118.94,118.71,118.71,3784.0,117.3926,117.4222,117.1952,117.1952,3784.0
2023-08-21 10:45:00,118.67,118.89,118.66,118.81,4284.0,117.1557,117.3729,117.1458,117.2939,4284.0
2023-08-21 10:50:00,118.8,118.8,118.65,118.69,5429.0,117.284,117.284,117.1359,117.1754,5429.0
2023-08-21 10:55:00,118.65,118.65,118.54,118.61,5961.0,117.1359,117.1359,117.0273,117.0965,5961.0
2023-08-21 11:00:00,118.61,118.62,118.48,118.48,14229.0,117.0965,117.1063,116.9681,116.9681,14229.0
2023-08-21 11:05:00,118.48,118.57,118.33,118.34,13891.0,116.9681,117.057,116.82,116.8299,13891.0
2023-08-21 11:10:00,118.35,118.35,118.09,118.15,4448.0,116.8398,116.8398,116.5831,116.6423,4448.0
2023-08-21 11:15:00,118.13,118.13,117.92,118.03,6090.0,116.6226,116.6226,116.4153,116.5239,6090.0
2023-08-21 11:20:00,118.07,118.1,117.79,117.82,7146.0,116.5633,116.593,116.2869,116.3165,7146.0
2023-08-21 11:25:00,117.82,118.0,117.76,117.82,6871.0,116.3165,116.4942,116.2573,116.3165,6871.0
2023-08-21 11:30:00,117.83,118.1,117.79,118.05,7667.0,116.3264,116.593,116.2869,116.5436,7667.0
2023-08-21 11:35:00,118.07,118.07,117.89,117.95,5879.0,116.5633,116.5633,116.3856,116.4449,5879.0
2023-08-21 11:40:00,117.96,117.96,117.81,117.82,7728.0,116.4547,116.4547,116.3067,116.3165,7728.0
2023-08-21 11:45:00,117.85,117.88,117.78,117.83,6400.0,116.3461,116.3758,116.277,116.3264,6400.0
2023-08-21 11:50:00,117.83,117.91,117.75,117.75,8031.0,116.3264,116.4054,116.2474,116.2474,8031.0
2023-08-21 11:55:00,117.77,117.92,117.71,117.87,5289.0,116.2672,116.4153,116.2079,116.3659,5289.0
2023-08-21 12:00:00,117.87,118.19,117.86,118.18,8249.0,116.3659,116.6818,116.356,116.6719,8249.0
2023-08-21 12:05:00,118.2,118.31,118.18,118.31,5245.0,116.6917,116.8003,116.6719,116.8003,5245.0
2023-08-21 12:10:00,118.3,118.31,118.16,118.29,4075.0,116.7904,116.8003,116.6522,116.7805,4075.0
2023-08-21 12:15:00,118.31,118.47,118.28,118.44,3526.0,116.8003,116.9582,116.7707,116.9286,3526.0
2023-08-21 12:20:00,118.42,118.42,118.08,118.16,31023.0,116.9089,116.9089,116.5732,116.6522,31023.0
2023-08-21 12:25:00,118.16,118.17,118.0,118.08,3822.0,116.6522,116.6621,116.4942,116.5732,3822.0
2023-08-21 12:30:00,118.11,118.2,118.08,118.09,3599.0,116.6028,116.6917,116.5732,116.5831,3599.0
2023-08-21 12:35:00,118.07,118.11,117.99,118.01,7251.0,116.5633,116.6028,116.4844,116.5041,7251.0
2023-08-21 12:40:00,118.05,118.11,117.97,117.99,4709.0,116.5436,116.6028,116.4646,116.4844,4709.0
2023-08-21 12:45:00,118.01,118.2,117.96,118.15,3417.0,116.5041,116.6917,116.4547,116.6423,3417.0
2023-08-21 12:50:00,118.18,118.26,118.06,118.06,4384.0,116.6719,116.7509,116.5535,116.5535,4384.0
2023-08-21 12:55:00,118.08,118.19,118.08,118.19,3314.0,116.5732,116.6818,116.5732,116.6818,3314.0
2023-08-21 13:00:00,118.16,118.2,118.1,118.12,1560.0,116.6522,116.6917,116.593,116.6127,1560.0
2023-08-21 13:05:00,118.1,118.13,118.04,118.11,3898.0,116.593,116.6226,116.5337,116.6028,3898.0
2023-08-21 13:10:00,118.07,118.19,118.07,118.19,2697.0,116.5633,116.6818,116.5633,116.6818,2697.0
2023-08-21 13:15:00,118.2,118.3,118.19,118.24,4007.0,116.6917,116.7904,116.6818,116.7312,4007.0
2023-08-21 13:20:00,118.23,118.25,118.09,118.14,3762.0,116.7213,116.741,116.5831,116.6324,3762.0
2023-08-21 13:25:00,118.16,118.25,118.12,118.15,3461.0,116.6522,116.741,116.6127,116.6423,3461.0
2023-08-21 13:30:00,118.14,118.29,118.13,118.26,6431.0,116.6324,116.7805,116.6226,116.7509,6431.0
2023-08-21 13:35:00,118.28,118.35,118.28,118.34,3005.0,116.7707,116.8398,116.7707,116.8299,3005.0
2023-08-21 13:40:00,118.34,118.38,118.27,118.32,5459.0,116.8299,116.8694,116.7608,116.8102,5459.0
2023-08-21 13:45:00,118.31,118.44,118.3,118.34,3340.0,116.8003,116.9286,116.7904,116.8299,3340.0
2023-08-21 13:50:00,118.36,118.38,118.3,118.34,4907.0,116.8496,116.8694,116.7904,116.8299,4907.0
2023-08-21 13:55:00,118.36,118.37,117.96,118.08,37210.0,116.8496,116.8595,116.4547,116.5732,37210.0
2023-08-21 14:00:00,118.11,118.19,117.99,118.05,6079.0,116.6028,116.6818,116.4844,116.5436,6079.0
2023-08-21 14:05:00,118.02,118.08,117.99,118.06,8306.0,116.514,116.5732,116.4844,116.5535,8306.0
2023-08-21 14:10:00,118.06,118.24,118.0,118.24,3916.0,116.5535,116.7312,116.4942,116.7312,3916.0
2023-08-21 14:15:00,118.25,118.25,118.05,118.11,3978.0,116.741,116.741,116.5436,116.6028,3978.0
2023-08-21 14:20:00,118.13,118.17,118.04,118.04,5176.0,116.6226,116.6621,116.5337,116.5337,5176.0
2023-08-21 14:25:00,118.0,118.11,117.99,118.1,8825.0,116.4942,116.6028,116.4844,116.593,8825.0
2023-08-21 14:30:00,118.09,118.18,117.97,117.97,6636.0,116.5831,116.6719,116.4646,116.4646,6636.0
2023-08-21 14:35:00,118.0,118.04,117.96,117.98,4447.0,116.4942,116.5337,116.4547,116.4745,4447.0
2023-08-21 14:40:00,117.96,117.97,117.8,117.82,9554.0,116.4547,116.4646,116.2968,116.3165,9554.0
2023-08-21 14:45:00,117.82,117.82,117.77,117.81,6390.0,116.3165,116.3165,116.2672,116.3067,6390.0
2023-08-21 14:50:00,117.81,118.04,117.78,117.89,124795.0,116.3067,116.5337,116.277,116.3856,124795.0
2023-08-21 14:55:00,117.89,118.14,117.8,117.98,232573.0,116.3856,116.6324,116.2968,116.4745,232573.0
2023-08-21 15:00:00,117.98,118.35,117.97,118.2,14398.0,116.4745,116.8398,116.4646,116.6917,14398.0
2023-08-21 15:05:00,118.2,118.54,118.2,118.5,6983.0,116.6917,117.0273,116.6917,116.9879,6983.0
2023-08-21 15:10:00,118.51,118.56,118.29,118.29,9938.0,116.9977,117.0471,116.7805,116.7805,9938.0
2023-08-21 15:15:00,118.31,118.5,118.31,118.4,11602.0,116.8003,116.9879,116.8003,116.8891,11602.0
2023-08-21 15:20:00,118.41,118.5,118.38,118.39,13225.0,116.899,116.9879,116.8694,116.8793,13225.0
2023-08-21 15:25:00,118.4,118.55,118.34,118.47,13812.0,116.8891,117.0372,116.8299,116.9582,13812.0
2023-08-21 15:30:00,118.47,118.79,118.47,118.73,30313.0,116.9582,117.2742,116.9582,117.2149,30313.0
2023-08-21 15:35:00,118.73,118.75,118.62,118.62,16305.0,117.2149,117.2347,117.1063,117.1063,16305.0
2023-08-21 15:40:00,118.62,118.76,118.51,118.53,18873.0,117.1063,117.2445,116.9977,117.0175,18873.0
2023-08-21 15:45:00,118.52,118.6,118.47,118.6,25445.0,117.0076,117.0866,116.9582,117.0866,25445.0
2023-08-21 15:50:00,118.57,119.0,118.54,118.91,82370.0,117.057,117.4815,117.0273,117.3926,82370.0
2023-08-21 15:55:00,118.91,118.95,118.77,118.87,156302.0,117.3926,117.4321,117.2544,117.3531,156302.0
2023-08-22 09:30:00,117.85,118.25,117.75,117.95,19030.0,116.3461,116.741,116.2474,116.4449,19030.0
2023-08-22 09:35:00,118.04,118.47,118.04,118.15,9164.0,116.5337,116.9582,116.5337,116.6423,9164.0
2023-08-22 09:40:00,118.16,118.38,118.15,118.21,5494.0,116.6522,116.8694,116.6423,116.7016,5494.0
2023-08-22 09:45:00,118.21,118.29,117.94,118.08,9487.0,116.7016,116.7805,116.435,116.5732,9487.0
2023-08-22 09:50:00,118.07,118.08,117.75,117.79,4474.0,116.5633,116.5732,116.2474,116.2869,4474.0
2023-08-22 09:55:00,117.83,118.08,117.83,117.88,10844.0,116.3264,116.5732,116.3264,116.3758,10844.0
2023-08-22 10:00:00,117.8,118.12,117.71,118.09,8932.0,116.2968,116.6127,116.2079,116.5831,8932.0
2023-08-22 10:05:00,118.11,118.12,117.91,118.1,6309.0,116.6028,116.6127,116.4054,116.593,6309.0
2023-08-22 10:10:00,118.01,118.33,118.01,118.26,10957.0,116.5041,116.82,116.5041,116.7509,10957.0
2023-08-22 10:15:00,118.3,118.54,118.3,118.5,7489.0,116.7904,117.0273,116.7904,116.9879,7489.0
2023-08-22 10:20:00,118.51,118.61,118.37,118.52,7562.0,116.9977,117.0965,116.8595,117.0076,7562.0
2023-08-22 10:25:00,118.5,118.55,118.35,118.41,6069.0,116.9879,117.0372,116.8398,116.899,6069.0
2023-08-22 10:30:00,118.37,118.41,118.13,118.19,10058.0,116.8595,116.899,116.6226,116.6818,10058.0
2023-08-22 10:35:00,118.21,118.27,118.15,118.23,2565.0,116.7016,116.7608,116.6423,116.7213,2565.0
2023-08-22 10:40:00,118.22,118.36,118.1,118.34,6547.0,116.7114,116.8496,116.593,116.8299,6547.0
2023-08-22 10:45:00,118.35,118.41,118.07,118.09,9048.0,116.8398,116.899,116.5633,116.5831,9048.0
2023-08-22 10:50:00,118.17,118.23,117.98,118.01,12346.0,116.6621,116.7213,116.4745,116.5041,12346.0
2023-08-22 10:55:00,117.99,118.17,117.96,118.12,79736.0,116.4844,116.6621,116.4547,116.6127,79736.0
2023-08-22 11:00:00,118.18,118.36,118.1,118.23,14365.0,116.6719,116.8496,116.593,116.7213,14365.0
2023-08-22 11:05:00,118.25,118.42,118.17,118.24,7402.0,116.741,116.9089,116.6621,116.7312,7402.0
2023-08-22 11:10:00,118.24,118.25,118.04,118.25,3244.0,116.7312,116.741,116.5337,116.741,3244.0
2023-08-22 11:15:00,118.21,118.29,118.15,118.19,4838.0,116.7016,116.7805,116.6423,116.6818,4838.0
2023-08-22 11:20:00,118.16,118.16,117.97,118.06,9070.0,116.6522,116.6522,116.4646,116.5535,9070.0
2023-08-22 11:25:00,118.07,118.1,117.99,117.99,3728.0,116.5633,116.593,116.4844,116.4844,3728.0
2023-08-22 11:30:00,117.98,118.03,117.93,118.01,6850.0,116.4745,116.5239,116.4251,116.5041,6850.0
2023-08-22 11:35:00,117.98,118.19,117.98,118.15,6760.0,116.4745,116.6818,116.4745,116.6423,6760.0
2023-08-22 11:40:00,118.2,118.2,117.96,117.99,3838.0,116.6917,116.6917,116.4547,116.4844,3838.0
2023-08-22 11:45:00,117.99,118.02,117.94,117.97,1674.0,116.4844,116.514,116.435,116.4646,1674.0
2023-08-22 11:50:00,117.99,118.08,117.97,118.03,2428.0,116.4844,116.5732,116.4646,116.5239,2428.0
2023-08-22 11:55:00,118.03,118.05,118.0,118.05,1059.0,116.5239,116.5436,116.4942,116.5436,1059.0
2023-08-22 12:00:00,118.02,118.1,117.99,118.0,9167.0,116.514,116.593,116.4844,116.4942,9167.0
2023-08-22 12:05:00,117.97,118.08,117.92,117.97,12041.0,116.4646,116.5732,116.4153,116.4646,12041.0
2023-08-22 12:10:00,117.95,117.95,117.82,117.9,6934.0,116.4449,116.4449,116.3165,116.3955,6934.0
2023-08-22 12:15:00,117.88,117.88,117.77,117.82,4635.0,116.3758,116.3758,116.2672,116.3165,4635.0
2023-08-22 12:20:00,117.79,117.91,117.77,117.79,3206.0,116.2869,116.4054,116.2672,116.2869,3206.0
2023-08-22 12:25:00,117.74,117.84,117.71,117.84,2166.0,116.2376,116.3363,116.2079,116.3363,2166.0
2023-08-22 12:30:00,117.84,117.88,117.68,117.71,3487.0,116.3363,116.3758,116.1783,116.2079,3487.0
2023-08-22 12:35:00,117.69,117.83,117.69,117.79,3375.0,116.1882,116.3264,116.1882,116.2869,3375.0
2023-08-22 12:40:00,117.81,117.86,117.76,117.78,2338.0,116.3067,116.356,116.2573,116.277,2338.0
2023-08-22 12:45:00,117.77,117.87,117.77,117.8,3971.0,116.2672,116.3659,116.2672,116.2968,3971.0
2023-08-22 12:50:00,117.8,117.82,117.74,117.74,3343.0,116.2968,116.3165,116.2376,116.2376,3343.0
2023-08-22 12:55:00,117.78,117.78,117.62,117.63,4150.0,116.277,116.277,116.1191,116.129,4150.0
2023-08-22 13:00:00,117.6,117.6,117.36,117.41,6230.0,116.0993,116.0993,115.8624,115.9118,6230.0
2023-08-22 13:05:00,117.42,117.5,117.41,117.5,2495.0,115.9216,116.0006,115.9118,116.0006,2495.0
2023-08-22 13:10:00,117.47,117.47,117.37,117.37,7317.0,115.971,115.971,115.8723,115.8723,7317.0
2023-08-22 13:15:00,117.37,117.47,117.35,117.47,4966.0,115.8723,115.971,115.8525,115.971,4966.0
2023-08-22 13:20:00,117.48,117.51,117.45,117.45,4373.0,115.9809,116.0105,115.9513,115.9513,4373.0
2023-08-22 13:25:00,117.48,117.56,117.43,117.48,20042.0,115.9809,116.0599,115.9315,115.9809,20042.0
2023-08-22 13:30:00,117.54,117.65,117.5,117.64,3276.0,116.0401,116.1487,116.0006,116.1388,3276.0
2023-08-22 13:35:00,117.66,117.68,117.53,117.54,10207.0,116.1586,116.1783,116.0302,116.0401,10207.0
2023-08-22 13:40:00,117.54,117.58,117.35,117.35,4091.0,116.0401,116.0796,115.8525,115.8525,4091.0
2023-08-22 13:45:00,117.36,117.46,117.34,117.45,3968.0,115.8624,115.9611,115.8427,115.9513,3968.0
2023-08-22 13:50:00,117.48,117.56,117.45,117.5,4791.0,115.9809,116.0599,115.9513,116.0006,4791.0
2023-08-22 13:55:00,117.42,117.49,117.4,117.46,2736.0,115.9216,115.9907,115.9019,115.9611,2736.0
2023-08-22 14:00:00,117.45,117.57,117.4,117.55,6499.0,115.9513,116.0697,115.9019,116.05,6499.0
2023-08-22 14:05:00,117.52,117.57,117.51,117.54,2612.0,116.0204,116.0697,116.0105,116.0401,2612.0
2023-08-22 14:10:00,117.56,117.58,117.41,117.47,5799.0,116.0599,116.0796,115.9118,115.971,5799.0
2023-08-22 14:15:00,117.44,117.48,117.39,117.46,7424.0,115.9414,115.9809,115.892,115.9611,7424.0
2023-08-22 14:20:00,117.44,117.5,117.33,117.5,5824.0,115.9414,116.0006,115.8328,116.0006,5824.0
2023-08-22 14:25:00,117.48,117.6,117.48,117.55,12404.0,115.9809,116.0993,115.9809,116.05,12404.0
2023-08-22 14:30:00,117.53,117.61,117.52,117.57,8335.0,116.0302,116.1092,116.0204,116.0697,8335.0
2023-08-22 14:35:00,117.58,117.7,117.58,117.65,4280.0,116.0796,116.1981,116.0796,116.1487,4280.0
2023-08-22 14:40:00,117.69,117.73,117.61,117.63,4080.0,116.1882,116.2277,116.1092,116.129,4080.0
2023-08-22 14:45:00,117.64,117.64,117.53,117.56,5048.0,116.1388,116.1388,116.0302,116.0599,5048.0
2023-08-22 14:50:00,117.55,117.66,117.51,117.64,5059.0,116.05,116.1586,116.0105,116.1388,5059.0
2023-08-22 14:55:00,117.67,117.8,117.66,117.77,2776.0,116.1684,116.2968,116.1586,116.2672,2776.0
2023-08-22 15:00:00,117.78,117.82,117.71,117.76,6248.0,116.277,116.3165,116.2079,116.2573,6248.0
2023-08-22 15:05:00,117.79,117.92,117.77,117.89,8638.0,116.2869,116.4153,116.2672,116.3856,8638.0
2023-08-22 15:10:00,117.89,117.93,117.81,117.92,7493.0,116.3856,116.4251,116.3067,116.4153,7493.0
2023-08-22 15:15:00,117.93,117.95,117.8,117.81,7248.0,116.4251,116.4449,116.2968,116.3067,7248.0
2023-08-22 15:20:00,117.79,117.82,117.75,117.75,7949.0,116.2869,116.3165,116.2474,116.2474,7949.0
2023-08-22 15:25:00,117.75,117.78,117.53,117.59,18690.0,116.2474,116.277,116.0302,116.0895,18690.0
2023-08-22 15:30:00,117.58,117.62,117.42,117.56,18261.0,116.0796,116.1191,115.9216,116.0599,18261.0
2023-08-22 15:35:00,117.54,117.54,117.36,117.42,13899.0,116.0401,116.0401,115.8624,115.9216,13899.0
2023-08-22 15:40:00,117.41,117.51,117.39,117.45,12147.0,115.9118,116.0105,115.892,115.9513,12147.0
2023-08-22 15:45:00,117.44,117.51,117.39,117.44,20790.0,115.9414,116.0105,115.892,115.9414,20790.0
2023-08-22 15:50:00,117.43,117.68,117.41,117.64,33861.0,115.9315,116.1783,115.9118,116.1388,33861.0
2023-08-22 15:55:00,117.63,117.89,117.58,117.64,117256.0,116.129,116.3856,116.0796,116.1388,117256.0
2023-08-23 09:30:00,118.51,118.8,118.21,118.8,20749.0,116.9977,117.284,116.7016,117.284,20749.0
2023-08-23 09:35:00,118.83,119.15,118.72,118.84,7834.0,117.3136,117.6296,117.205,117.3235,7834.0
2023-08-23 09:40:00,118.73,118.78,118.49,118.58,7307.0,117.2149,117.2643,116.978,117.0668,7307.0
2023-08-23 09:45:00,118.59,118.76,118.21,118.23,6267.0,117.0767,117.2445,116.7016,116.7213,6267.0
2023-08-23 09:50:00,118.23,118.29,117.99,118.23,3385.0,116.7213,116.7805,116.4844,116.7213,3385.0
2023-08-23 09:55:00,118.23,118.47,118.19,118.33,5564.0,116.7213,116.9582,116.6818,116.82,5564.0
2023-08-23 10:00:00,118.35,118.7,118.27,118.7,7398.0,116.8398,117.1853,116.7608,117.1853,7398.0
2023-08-23 10:05:00,118.7,118.7,118.46,118.57,5627.0,117.1853,117.1853,116.9484,117.057,5627.0
2023-08-23 10:10:00,118.55,118.58,118.37,118.48,4873.0,117.0372,117.0668,116.8595,116.9681,4873.0
2023-08-23 10:15:00,118.4,118.52,118.4,118.47,3055.0,116.8891,117.0076,116.8891,116.9582,3055.0
2023-08-23 10:20:00,118.45,118.54,118.36,118.54,17699.0,116.9385,117.0273,116.8496,117.0273,17699.0
2023-08-23 10:25:00,118.59,118.59,118.38,118.41,4135.0,117.0767,117.0767,116.8694,116.899,4135.0
2023-08-23 10:30:00,118.4,118.52,118.12,118.21,3835.0,116.8891,117.0076,116.6127,116.7016,3835.0
2023-08-23 10:35:00,118.17,118.2,117.98,117.99,3736.0,116.6621,116.6917,116.4745,116.4844,3736.0
2023-08-23 10:40:00,118.02,118.03,117.71,117.76,14976.0,116.514,116.5239,116.2079,116.2573,14976.0
2023-08-23 10:45:00,117.75,117.97,117.75,117.87,15319.0,116.2474,116.4646,116.2474,116.3659,15319.0
2023-08-23 10:50:00,117.87,118.03,117.84,117.93,7841.0,116.3659,116.5239,116.3363,116.4251,7841.0
2023-08-23 10:55:00,117.88,117.93,117.85,117.9,4803.0,116.3758,116.4251,116.3461,116.3955,4803.0
2023-08-23 11:00:00,117.92,118.03,117.9,117.98,7793.0,116.4153,116.5239,116.3955,116.4745,7793.0
2023-08-23 11:05:00,117.97,118.07,117.92,118.0,8691.0,116.4646,116.5633,116.4153,116.4942,8691.0
2023-08-23 11:10:00,118.01,118.18,117.91,118.17,4644.0,116.5041,116.6719,116.4054,116.6621,4644.0
2023-08-23 11:15:00,118.15,118.17,118.02,118.08,9840.0,116.6423,116.6621,116.514,116.5732,9840.0
2023-08-23 11:20:00,118.11,118.3,118.11,118.15,6655.0,116.6028,116.7904,116.6028,116.6423,6655.0
2023-08-23 11:25:00,118.11,118.33,118.11,118.31,6735.0,116.6028,116.82,116.6028,116.8003,6735.0
2023-08-23 11:30:00,118.31,118.31,118.17,118.26,2765.0,116.8003,116.8003,116.6621,116.7509,2765.0
2023-08-23 11:35:00,118.27,118.27,118.04,118.05,4381.0,116.7608,116.7608,116.5337,116.5436,4381.0
2023-08-23 11:40:00,118.05,118.15,118.05,118.06,4937.0,116.5436,116.6423,116.5436,116.5535,4937.0
2023-08-23 11:45:00,118.09,118.22,118.04,118.04,3939.0,116.5831,116.7114,116.5337,116.5337,3939.0
2023-08-23 11:50:00,118.05,118.14,118.05,118.08,3237.0,116.5436,116.6324,116.5436,116.5732,3237.0
2023-08-23 11:55:00,118.08,118.09,118.01,118.06,3209.0,116.5732,116.5831,116.5041,116.5535,3209.0
2023-08-23 12:00:00,118.05,118.14,118.02,118.09,2672.0,116.5436,116.6324,116.514,116.5831,2672.0
2023-08-23 12:05:00,118.13,118.22,118.13,118.19,1577.0,116.6226,116.7114,116.6226,116.6818,1577.0
2023-08-23 12:10:00,118.18,118.32,118.16,118.23,9668.0,116.6719,116.8102,116.6522,116.7213,9668.0
2023-08-23 12:15:00,118.22,118.23,118.12,118.14,2614.0,116.7114,116.7213,116.6127,116.6324,2614.0
2023-08-23 12:20:00,118.18,118.18,118.11,118.12,3483.0,116.6719,116.6719,116.6028,116.6127,3483.0
2023-08-23 12:25:00,118.11,118.21,118.11,118.19,3033.0,116.6028,116.7016,116.6028,116.6818,3033.0
2023-08-23 12:30:00,118.2,118.38,118.2,118.26,6156.0,116.6917,116.8694,116.6917,116.7509,6156.0
2023-08-23 12:35:00,118.24,118.26,118.18,118.23,4965.0,116.7312,116.7509,116.6719,116.7213,4965.0
2023-08-23 12:40:00,118.22,118.25,118.21,118.24,1585.0,116.7114,116.741,116.7016,116.7312,1585.0
2023-08-23 12:45:00,118.25,118.31,118.25,118.3,6576.0,116.741,116.8003,116.741,116.7904,6576.0
2023-08-23 12:50:00,118.28,118.37,118.26,118.26,4138.0,116.7707,116.8595,116.7509,116.7509,4138.0
2023-08-23 12:55:00,118.27,118.28,118.23,118.24,1100.0,116.7608,116.7707,116.7213,116.7312,1100.0
2023-08-23 13:00:00,118.25,118.27,118.16,118.27,4016.0,116.741,116.7608,116.6522,116.7608,4016.0
2023-08-23 13:05:00,118.27,118.28,118.23,118.28,1540.0,116.7608,116.7707,116.7213,116.7707,1540.0
2023-08-23 13:10:00,118.32,118.34,118.23,118.28,3889.0,116.8102,116.8299,116.7213,116.7707,3889.0
2023-08-23 13:15:00,118.31,118.34,118.27,118.29,4311.0,116.8003,116.8299,116.7608,116.7805,4311.0
2023-08-23 13:20:00,118.28,118.3,118.27,118.28,3337.0,116.7707,116.7904,116.7608,116.7707,3337.0
2023-08-23 13:25:00,118.27,118.37,118.27,118.3,3622.0,116.7608,116.8595,116.7608,116.7904,3622.0
2023-08-23 13:30:00,118.31,118.52,118.31,118.52,6286.0,116.8003,117.0076,116.8003,117.0076,6286.0
2023-08-23 13:35:00,118.51,118.51,118.36,118.37,2473.0,116.9977,116.9977,116.8496,116.8595,2473.0
2023-08-23 13:40:00,118.38,118.41,118.33,118.4,3775.0,116.8694,116.899,116.82,116.8891,3775.0
2023-08-23 13:45:00,118.4,118.51,118.39,118.51,1799.0,116.8891,116.9977,116.8793,116.9977,1799.0
2023-08-23 13:50:00,118.53,118.53,118.43,118.47,800.0,117.0175,117.0175,116.9187,116.9582,800.0
2023-08-23 13:55:00,118.47,118.48,118.4,118.43,2901.0,116.9582,116.9681,116.8891,116.9187,2901.0
2023-08-23 14:00:00,118.42,118.45,118.4,118.45,1033.0,116.9089,116.9385,116.8891,116.9385,1033.0
2023-08-23 14:05:00,118.43,118.43,118.39,118.41,2372.0,116.9187,116.9187,116.8793,116.899,2372.0
2023-08-23 14:10:00,118.41,118.45,118.38,118.4,6579.0,116.899,116.9385,116.8694,116.8891,6579.0
2023-08-23 14:15:00,118.38,118.38,118.2,118.25,5042.0,116.8694,116.8694,116.6917,116.741,5042.0
2023-08-23 14:20:00,118.25,118.25,118.18,118.22,1957.0,116.741,116.741,116.6719,116.7114,1957.0
2023-08-23 14:25:00,118.22,118.26,118.21,118.26,2709.0,116.7114,116.7509,116.7016,116.7509,2709.0
2023-08-23 14:30:00,118.3,118.3,118.2,118.28,3476.0,116.7904,116.7904,116.6917,116.7707,3476.0
2023-08-23 14:35:00,118.3,118.3,118.22,118.28,1302.0,116.7904,116.7904,116.7114,116.7707,1302.0
2023-08-23 14:40:00,118.29,118.31,118.25,118.3,1600.0,116.7805,116.8003,116.741,116.7904,1600.0
2023-08-23 14:45:00,118.26,118.33,118.26,118.3,1201.0,116.7509,116.82,116.7509,116.7904,1201.0
2023-08-23 14:50:00,118.29,118.33,118.29,118.33,1901.0,116.7805,116.82,116.7805,116.82,1901.0
2023-08-23 14:55:00,118.33,118.35,118.3,118.3,2054.0,116.82,116.8398,116.7904,116.7904,2054.0
2023-08-23 15:00:00,118.31,118.58,118.3,118.58,10737.0,116.8003,117.0668,116.7904,117.0668,10737.0
2023-08-23 15:05:00,118.57,118.68,118.57,118.6,6918.0,117.057,117.1656,117.057,117.0866,6918.0
2023-08-23 15:10:00,118.63,118.64,118.48,118.6,49915.0,117.1162,117.1261,116.9681,117.0866,49915.0
2023-08-23 15:15:00,118.6,118.69,118.6,118.61,3423.0,117.0866,117.1754,117.0866,117.0965,3423.0
2023-08-23 15:20:00,118.65,118.68,118.61,118.62,8172.0,117.1359,117.1656,117.0965,117.1063,8172.0
2023-08-23 15:25:00,118.63,118.77,118.63,118.75,9867.0,117.1162,117.2544,117.1162,117.2347,9867.0
2023-08-23 15:30:00,118.75,118.78,118.7,118.75,20574.0,117.2347,117.2643,117.1853,117.2347,20574.0
2023-08-23 15:35:00,118.75,118.83,118.72,118.83,26604.0,117.2347,117.3136,117.205,117.3136,26604.0
2023-08-23 15:40:00,118.85,118.96,118.73,118.95,20817.0,117.3334,117.442,117.2149,117.4321,20817.0
2023-08-23 15:45:00,118.96,119.01,118.93,118.96,14804.0,117.442,117.4913,117.4124,117.442,14804.0
2023-08-23 15:50:00,118.97,118.97,118.75,118.87,40860.0,117.4519,117.4519,117.2347,117.3531,40860.0
2023-08-23 15:55:00,118.88,119.15,118.85,119.14,195521.0,117.363,117.6296,117.3334,117.6197,195521.0
2023-08-24 09:30:00,119.36,119.5,118.95,119.44,19014.0,117.8369,117.9751,117.4321,117.9159,19014.0
2023-08-24 09:35:00,119.33,119.67,119.25,119.67,14981.0,117.8073,118.1429,117.7283,118.1429,14981.0
2023-08-24 09:40:00,119.61,119.66,119.1,119.65,8947.0,118.0837,118.1331,117.5802,118.1232,8947.0
2023-08-24 09:45:00,119.57,119.82,119.57,119.67,5761.0,118.0442,118.291,118.0442,118.1429,5761.0
2023-08-24 09:50:00,119.61,120.3,119.61,120.28,11181.0,118.0837,118.7649,118.0837,118.7451,11181.0
2023-08-24 09:55:00,120.26,120.78,120.26,120.73,9958.0,118.7254,119.2388,118.7254,119.1894,9958.0
2023-08-24 10:00:00,120.66,120.72,120.45,120.5,4880.0,119.1203,119.1795,118.913,118.9623,4880.0
2023-08-24 10:05:00,120.5,120.63,120.42,120.62,7316.0,118.9623,119.0907,118.8834,119.0808,7316.0
2023-08-24 10:10:00,120.58,120.6,120.22,120.29,25975.0,119.0413,119.0611,118.6859,118.755,25975.0
2023-08-24 10:15:00,120.27,120.37,120.12,120.28,11112.0,118.7353,118.834,118.5872,118.7451,11112.0
2023-08-24 10:20:00,120.28,120.36,120.05,120.05,19511.0,118.7451,118.8241,118.5181,118.5181,19511.0
2023-08-24 10:25:00,120.05,120.3,120.04,120.2,5470.0,118.5181,118.7649,118.5082,118.6662,5470.0
2023-08-24 10:30:00,120.13,120.21,119.85,119.96,8206.0,118.5971,118.676,118.3206,118.4292,8206.0
2023-08-24 10:35:00,119.96,120.18,119.88,120.18,6839.0,118.4292,118.6464,118.3502,118.6464,6839.0
2023-08-24 10:40:00,120.2,120.22,119.69,119.72,7889.0,118.6662,118.6859,118.1627,118.1923,7889.0
2023-08-24 10:45:00,119.69,119.79,119.53,119.69,4573.0,118.1627,118.2614,118.0047,118.1627,4573.0
2023-08-24 10:50:00,119.71,119.76,119.64,119.72,3434.0,118.1824,118.2318,118.1133,118.1923,3434.0
2023-08-24 10:55:00,119.74,119.95,119.69,119.77,10525.0,118.212,118.4194,118.1627,118.2416,10525.0
2023-08-24 11:00:00,119.76,119.76,119.66,119.71,2508.0,118.2318,118.2318,118.1331,118.1824,2508.0
2023-08-24 11:05:00,119.69,119.76,119.57,119.6,6472.0,118.1627,118.2318,118.0442,118.0738,6472.0
2023-08-24 11:10:00,119.55,119.68,119.51,119.68,3501.0,118.0245,118.1528,117.985,118.1528,3501.0
2023-08-24 11:15:00,119.59,119.59,119.5,119.53,2571.0,118.0639,118.0639,117.9751,118.0047,2571.0
2023-08-24 11:20:00,119.54,119.58,119.51,119.56,1733.0,118.0146,118.0541,117.985,118.0343,1733.0
2023-08-24 11:25:00,119.54,119.54,119.39,119.47,2600.0,118.0146,118.0146,117.8665,117.9455,2600.0
2023-08-24 11:30:00,119.48,119.48,119.25,119.25,4288.0,117.9553,117.9553,117.7283,117.7283,4288.0
2023-08-24 11:35:00,119.26,119.37,119.23,119.33,2000.0,117.7382,117.8468,117.7085,117.8073,2000.0
2023-08-24 11:40:00,119.28,119.28,119.08,119.15,4353.0,117.7579,117.7579,117.5605,117.6296,4353.0
2023-08-24 11:45:00,119.13,119.21,119.03,119.13,3383.0,117.6098,117.6888,117.5111,117.6098,3383.0
2023-08-24 11:50:00,119.18,119.18,118.9,118.91,114045.0,117.6592,117.6592,117.3828,117.3926,114045.0
2023-08-24 11:55:00,118.93,119.01,118.58,118.58,3923.0,117.4124,117.4913,117.0668,117.0668,3923.0
2023-08-24 12:00:00,118.61,118.91,118.6,118.91,3652.0,117.0965,117.3926,117.0866,117.3926,3652.0
2023-08-24 12:05:00,118.89,119.22,118.89,119.15,4943.0,117.3729,117.6987,117.3729,117.6296,4943.0
2023-08-24 12:10:00,119.12,119.34,119.11,119.34,3182.0,117.5999,117.8171,117.5901,117.8171,3182.0
2023-08-24 12:15:00,119.35,119.43,119.13,119.21,3009.0,117.827,117.906,117.6098,117.6888,3009.0
2023-08-24 12:20:00,119.24,119.33,119.21,119.3,2730.0,117.7184,117.8073,117.6888,117.7776,2730.0
2023-08-24 12:25:00,119.3,119.35,119.09,119.09,4394.0,117.7776,117.827,117.5703,117.5703,4394.0
2023-08-24 12:30:00,119.11,119.12,119.01,119.02,1519.0,117.5901,117.5999,117.4913,117.5012,1519.0
2023-08-24 12:35:00,119.04,119.09,119.01,119.02,1844.0,117.521,117.5703,117.4913,117.5012,1844.0
2023-08-24 12:40:00,119.01,119.12,118.96,118.96,3650.0,117.4913,117.5999,117.442,117.442,3650.0
2023-08-24 12:45:00,118.9,118.93,118.82,118.82,1875.0,117.3828,117.4124,117.3038,117.3038,1875.0
2023-08-24 12:50:00,118.87,118.91,118.82,118.86,3617.0,117.3531,117.3926,117.3038,117.3433,3617.0
2023-08-24 12:55:00,118.87,118.99,118.75,118.93,15375.0,117.3531,117.4716,117.2347,117.4124,15375.0
2023-08-24 13:00:00,118.96,118.99,118.87,118.95,2401.0,117.442,117.4716,117.3531,117.4321,2401.0
2023-08-24 13:05:00,118.93,118.99,118.89,118.95,3516.0,117.4124,117.4716,117.3729,117.4321,3516.0
2023-08-24 13:10:00,118.95,118.95,118.73,118.77,2616.0,117.4321,117.4321,117.2149,117.2544,2616.0
2023-08-24 13:15:00,118.81,118.84,118.69,118.73,2016.0,117.2939,117.3235,117.1754,117.2149,2016.0
2023-08-24 13:20:00,118.76,118.83,118.76,118.81,2085.0,117.2445,117.3136,117.2445,117.2939,2085.0
2023-08-24 13:25:00,118.82,118.86,118.74,118.82,1509.0,117.3038,117.3433,117.2248,117.3038,1509.0
2023-08-24 13:30:00,118.81,118.87,118.75,118.76,2409.0,117.2939,117.3531,117.2347,117.2445,2409.0
2023-08-24 13:35:00,118.74,118.77,118.7,118.74,2103.0,117.2248,117.2544,117.1853,117.2248,2103.0
2023-08-24 13:40:00,118.79,118.89,118.76,118.78,2213.0,117.2742,117.3729,117.2445,117.2643,2213.0
2023-08-24 13:45:00,118.78,118.8,118.74,118.78,2183.0,117.2643,117.284,117.2248,117.2643,2183.0
2023-08-24 13:50:00,118.78,118.87,118.72,118.86,4045.0,117.2643,117.3531,117.205,117.3433,4045.0
2023-08-24 13:55:00,118.88,119.05,118.87,119.02,12093.0,117.363,117.5308,117.3531,117.5012,12093.0
2023-08-24 14:00:00,119.02,119.17,119.0,119.16,16539.0,117.5012,117.6493,117.4815,117.6394,16539.0
2023-08-24 14:05:00,119.14,119.25,119.12,119.23,3360.0,117.6197,117.7283,117.5999,117.7085,3360.0
2023-08-24 14:10:00,119.23,119.37,119.23,119.36,3877.0,117.7085,117.8468,117.7085,117.8369,3877.0
2023-08-24 14:15:00,119.34,119.34,119.24,119.26,7840.0,117.8171,117.8171,117.7184,117.7382,7840.0
2023-08-24 14:20:00,119.25,119.31,119.21,119.3,7511.0,117.7283,117.7875,117.6888,117.7776,7511.0
2023-08-24 14:25:00,119.29,119.37,119.25,119.36,18871.0,117.7678,117.8468,117.7283,117.8369,18871.0
2023-08-24 14:30:00,119.36,119.51,119.34,119.49,12287.0,117.8369,117.985,117.8171,117.9652,12287.0
2023-08-24 14:35:00,119.49,119.59,119.44,119.56,18332.0,117.9652,118.0639,117.9159,118.0343,18332.0
2023-08-24 14:40:00,119.56,119.62,119.47,119.61,35775.0,118.0343,118.0936,117.9455,118.0837,35775.0
2023-08-24 14:45:00,119.61,119.77,119.58,119.64,6117.0,118.0837,118.2416,118.0541,118.1133,6117.0
2023-08-24 14:50:00,119.67,119.85,119.67,119.85,15200.0,118.1429,118.3206,118.1429,118.3206,15200.0
2023-08-24 14:55:00,119.83,119.86,119.72,119.8,36169.0,118.3009,118.3305,118.1923,118.2713,36169.0
2023-08-24 15:00:00,119.77,119.83,119.67,119.7,10606.0,118.2416,118.3009,118.1429,118.1725,10606.0
2023-08-24 15:05:00,119.7,119.84,119.62,119.81,18912.0,118.1725,118.3108,118.0936,118.2811,18912.0
2023-08-24 15:10:00,119.8,120.07,119.8,120.02,20693.0,118.2713,118.5378,118.2713,118.4885,20693.0
2023-08-24 15:15:00,120.0,120.13,120.0,120.1,14846.0,118.4687,118.5971,118.4687,118.5674,14846.0
2023-08-24 15:20:00,120.09,120.28,120.09,120.18,16516.0,118.5576,118.7451,118.5576,118.6464,16516.0
2023-08-24 15:25:00,120.17,120.22,120.12,120.17,16262.0,118.6365,118.6859,118.5872,118.6365,16262.0
2023-08-24 15:30:00,120.18,120.3,120.16,120.28,26266.0,118.6464,118.7649,118.6267,118.7451,26266.0
2023-08-24 15:35:00,120.28,120.31,120.22,120.26,55794.0,118.7451,118.7748,118.6859,118.7254,55794.0
2023-08-24 15:40:00,120.26,120.26,119.73,119.73,35142.0,118.7254,118.7254,118.2022,118.2022,35142.0
2023-08-24 15:45:00,119.74,119.81,119.59,119.69,26334.0,118.212,118.2811,118.0639,118.1627,26334.0
2023-08-24 15:50:00,119.68,119.76,119.57,119.73,80811.0,118.1528,118.2318,118.0442,118.2022,80811.0
2023-08-24 15:55:00,119.74,119.86,119.48,119.49,212257.0,118.212,118.3305,117.9553,117.9652,212257.0
2023-08-25 09:30:00,119.8,120.06,119.65,119.65,13971.0,118.2713,118.5279,118.1232,118.1232,13971.0
2023-08-25 09:35:00,119.65,119.79,119.2,119.2,9527.0,118.1232,118.2614,117.6789,117.6789,9527.0
2023-08-25 09:40:00,119.35,119.35,118.83,118.84,3834.0,117.827,117.827,117.3136,117.3235,3834.0
2023-08-25 09:45:00,119.02,119.1,118.8,118.81,5818.0,117.5012,117.5802,117.284,117.2939,5818.0
2023-08-25 09:50:00,118.9,119.03,118.75,118.98,5323.0,117.3828,117.5111,117.2347,117.4617,5323.0
2023-08-25 09:55:00,119.07,119.37,119.07,119.23,4320.0,117.5506,117.8468,117.5506,117.7085,4320.0
2023-08-25 10:00:00,119.34,119.52,119.18,119.35,5905.0,117.8171,117.9948,117.6592,117.827,5905.0
2023-08-25 10:05:00,119.32,119.33,118.93,119.19,9734.0,117.7974,117.8073,117.4124,117.6691,9734.0
2023-08-25 10:10:00,119.27,119.44,119.16,119.29,6896.0,117.748,117.9159,117.6394,117.7678,6896.0
2023-08-25 10:15:00,119.25,119.49,119.02,119.09,9111.0,117.7283,117.9652,117.5012,117.5703,9111.0
2023-08-25 10:20:00,119.06,119.08,118.63,118.64,19167.0,117.5407,117.5605,117.1162,117.1261,19167.0
2023-08-25 10:25:00,118.55,118.79,118.54,118.71,6422.0,117.0372,117.2742,117.0273,117.1952,6422.0
2023-08-25 10:30:00,118.72,118.85,118.52,118.8,6376.0,117.205,117.3334,117.0076,117.284,6376.0
2023-08-25 10:35:00,118.84,119.18,118.75,119.13,13249.0,117.3235,117.6592,117.2347,117.6098,13249.0
2023-08-25 10:40:00,119.13,119.19,119.01,119.07,7778.0,117.6098,117.6691,117.4913,117.5506,7778.0
2023-08-25 10:45:00,119.06,119.09,118.88,118.99,17112.0,117.5407,117.5703,117.363,117.4716,17112.0
2023-08-25 10:50:00,119.02,119.11,119.01,119.08,6451.0,117.5012,117.5901,117.4913,117.5605,6451.0
2023-08-25 10:55:00,119.06,119.17,119.03,119.14,15763.0,117.5407,117.6493,117.5111,117.6197,15763.0
2023-08-25 11:00:00,119.17,119.2,119.05,119.18,7401.0,117.6493,117.6789,117.5308,117.6592,7401.0
2023-08-25 11:05:00,119.12,119.52,119.11,119.44,6006.0,117.5999,117.9948,117.5901,117.9159,6006.0
2023-08-25 11:10:00,119.43,119.68,119.43,119.46,5692.0,117.906,118.1528,117.906,117.9356,5692.0
2023-08-25 11:15:00,119.44,119.46,119.14,119.29,7264.0,117.9159,117.9356,117.6197,117.7678,7264.0
2023-08-25 11:20:00,119.27,119.5,119.27,119.5,3790.0,117.748,117.9751,117.748,117.9751,3790.0
2023-08-25 11:25:00,119.61,119.94,119.61,119.94,3631.0,118.0837,118.4095,118.0837,118.4095,3631.0
2023-08-25 11:30:00,119.9,119.9,119.63,119.69,4582.0,118.37,118.37,118.1034,118.1627,4582.0
2023-08-25 11:35:00,119.72,119.97,119.72,119.92,9036.0,118.1923,118.4391,118.1923,118.3897,9036.0
2023-08-25 11:40:00,119.93,119.98,119.83,119.92,3600.0,118.3996,118.449,118.3009,118.3897,3600.0
2023-08-25 11:45:00,119.88,119.91,119.85,119.85,1032.0,118.3502,118.3799,118.3206,118.3206,1032.0
2023-08-25 11:50:00,119.86,119.99,119.86,119.91,4417.0,118.3305,118.4588,118.3305,118.3799,4417.0
2023-08-25 11:55:00,119.84,119.9,119.71,119.79,3077.0,118.3108,118.37,118.1824,118.2614,3077.0
2023-08-25 12:00:00,119.79,119.91,119.79,119.89,2753.0,118.2614,118.3799,118.2614,118.3601,2753.0
2023-08-25 12:05:00,119.91,119.93,119.77,119.77,1700.0,118.3799,118.3996,118.2416,118.2416,1700.0
2023-08-25 12:10:00,119.8,119.92,119.73,119.92,10688.0,118.2713,118.3897,118.2022,118.3897,10688.0
2023-08-25 12:15:00,119.94,119.94,119.78,119.82,2774.0,118.4095,118.4095,118.2515,118.291,2774.0
2023-08-25 12:20:00,119.82,119.97,119.78,119.95,5532.0,118.291,118.4391,118.2515,118.4194,5532.0
2023-08-25 12:25:00,120.0,120.02,119.93,119.93,2577.0,118.4687,118.4885,118.3996,118.3996,2577.0
2023-08-25 12:30:00,119.94,120.01,119.92,119.96,2269.0,118.4095,118.4786,118.3897,118.4292,2269.0
2023-08-25 12:35:00,119.89,119.9,119.81,119.87,3273.0,118.3601,118.37,118.2811,118.3404,3273.0
2023-08-25 12:40:00,119.88,120.09,119.86,120.08,5054.0,118.3502,118.5576,118.3305,118.5477,5054.0
2023-08-25 12:45:00,120.09,120.17,120.04,120.06,11484.0,118.5576,118.6365,118.5082,118.5279,11484.0
2023-08-25 12:50:00,120.07,120.14,120.03,120.04,12524.0,118.5378,118.6069,118.4983,118.5082,12524.0
2023-08-25 12:55:00,120.02,120.08,119.97,120.04,4063.0,118.4885,118.5477,118.4391,118.5082,4063.0
2023-08-25 13:00:00,120.06,120.29,120.06,120.2,13395.0,118.5279,118.755,118.5279,118.6662,13395.0
2023-08-25 13:05:00,120.17,120.18,120.04,120.15,8983.0,118.6365,118.6464,118.5082,118.6168,8983.0
2023-08-25 13:10:00,120.15,120.15,120.05,120.07,5100.0,118.6168,118.6168,118.5181,118.5378,5100.0
2023-08-25 13:15:00,120.08,120.11,119.7,119.72,3952.0,118.5477,118.5773,118.1725,118.1923,3952.0
2023-08-25 13:20:00,119.73,119.73,119.56,119.59,5097.0,118.2022,118.2022,118.0343,118.0639,5097.0
2023-08-25 13:25:00,119.53,119.69,119.53,119.69,4317.0,118.0047,118.1627,118.0047,118.1627,4317.0
2023-08-25 13:30:00,119.7,119.7,119.53,119.65,4129.0,118.1725,118.1725,118.0047,118.1232,4129.0
2023-08-25 13:35:00,119.64,119.88,119.64,119.81,6245.0,118.1133,118.3502,118.1133,118.2811,6245.0
2023-08-25 13:40:00,119.83,119.97,119.83,119.96,3734.0,118.3009,118.4391,118.3009,118.4292,3734.0
2023-08-25 13:45:00,119.87,119.93,119.83,119.92,3402.0,118.3404,118.3996,118.3009,118.3897,3402.0
2023-08-25 13:50:00,119.9,120.12,119.9,120.12,3118.0,118.37,118.5872,118.37,118.5872,3118.0
2023-08-25 13:55:00,120.09,120.14,120.01,120.14,2499.0,118.5576,118.6069,118.4786,118.6069,2499.0
2023-08-25 14:00:00,120.15,120.2,120.05,120.13,12498.0,118.6168,118.6662,118.5181,118.5971,12498.0
2023-08-25 14:05:00,120.16,120.18,120.09,120.13,2829.0,118.6267,118.6464,118.5576,118.5971,2829.0
2023-08-25 14:10:00,120.12,120.15,120.1,120.15,3390.0,118.5872,118.6168,118.5674,118.6168,3390.0
2023-08-25 14:15:00,120.13,120.2,120.07,120.19,6740.0,118.5971,118.6662,118.5378,118.6563,6740.0
2023-08-25 14:20:00,120.23,120.43,120.22,120.26,23133.0,118.6958,118.8932,118.6859,118.7254,23133.0
2023-08-25 14:25:00,120.29,120.61,120.29,120.61,25489.0,118.755,119.0709,118.755,119.0709,25489.0
2023-08-25 14:30:00,120.62,120.75,120.61,120.69,10203.0,119.0808,119.2091,119.0709,119.1499,10203.0
2023-08-25 14:35:00,120.65,120.75,120.64,120.67,7288.0,119.1104,119.2091,119.1005,119.1302,7288.0
2023-08-25 14:40:00,120.67,120.7,120.6,120.61,6958.0,119.1302,119.1598,119.0611,119.0709,6958.0
2023-08-25 14:45:00,120.62,120.74,120.57,120.67,12050.0,119.0808,119.1993,119.0314,119.1302,12050.0
2023-08-25 14:50:00,120.72,120.77,120.61,120.72,7788.0,119.1795,119.2289,119.0709,119.1795,7788.0
2023-08-25 14:55:00,120.72,120.78,120.68,120.73,6513.0,119.1795,119.2388,119.14,119.1894,6513.0
2023-08-25 15:00:00,120.74,120.82,120.57,120.69,7453.0,119.1993,119.2783,119.0314,119.1499,7453.0
2023-08-25 15:05:00,120.71,120.72,120.61,120.63,10181.0,119.1697,119.1795,119.0709,119.0907,10181.0
2023-08-25 15:10:00,120.59,120.6,120.46,120.5,4886.0,119.0512,119.0611,118.9228,118.9623,4886.0
2023-08-25 15:15:00,120.48,120.54,120.4,120.41,5332.0,118.9426,119.0018,118.8636,118.8735,5332.0
2023-08-25 15:20:00,120.43,120.65,120.43,120.61,15592.0,118.8932,119.1104,118.8932,119.0709,15592.0
2023-08-25 15:25:00,120.59,120.66,120.58,120.6,9911.0,119.0512,119.1203,119.0413,119.0611,9911.0
2023-08-25 15:30:00,120.61,120.69,120.51,120.58,10114.0,119.0709,119.1499,118.9722,119.0413,10114.0
2023-08-25 15:35:00,120.55,120.55,120.43,120.45,8231.0,119.0117,119.0117,118.8932,118.913,8231.0
2023-08-25 15:40:00,120.44,120.44,120.27,120.34,16284.0,118.9031,118.9031,118.7353,118.8044,16284.0
2023-08-25 15:45:00,120.34,120.35,120.11,120.15,23914.0,118.8044,118.8142,118.5773,118.6168,23914.0
2023-08-25 15:50:00,120.12,120.12,119.72,119.8,53698.0,118.5872,118.5872,118.1923,118.2713,53698.0
2023-08-25 15:55:00,119.82,119.86,119.6,119.68,116879.0,118.291,118.3305,118.0738,118.1528,116879.0
2023-08-28 09:30:00,119.95,120.24,119.73,119.82,16198.0,118.4194,118.7057,118.2022,118.291,16198.0
2023-08-28 09:35:00,119.79,120.32,119.79,120.23,5128.0,118.2614,118.7846,118.2614,118.6958,5128.0
2023-08-28 09:40:00,120.23,120.42,120.16,120.39,6351.0,118.6958,118.8834,118.6267,118.8537,6351.0
2023-08-28 09:45:00,120.48,120.65,120.36,120.59,5811.0,118.9426,119.1104,118.8241,119.0512,5811.0
2023-08-28 09:50:00,120.59,120.61,120.39,120.42,6190.0,119.0512,119.0709,118.8537,118.8834,6190.0
2023-08-28 09:55:00,120.57,120.8,120.42,120.8,8090.0,119.0314,119.2585,118.8834,119.2585,8090.0
2023-08-28 10:00:00,120.8,120.8,120.41,120.56,5860.0,119.2585,119.2585,118.8735,119.0216,5860.0
2023-08-28 10:05:00,120.52,120.54,120.33,120.38,9195.0,118.9821,119.0018,118.7945,118.8439,9195.0
2023-08-28 10:10:00,120.4,120.52,120.32,120.38,11765.0,118.8636,118.9821,118.7846,118.8439,11765.0
2023-08-28 10:15:00,120.36,120.39,120.14,120.3,6216.0,118.8241,118.8537,118.6069,118.7649,6216.0
2023-08-28 10:20:00,120.4,120.6,120.35,120.49,5255.0,118.8636,119.0611,118.8142,118.9525,5255.0
2023-08-28 10:25:00,120.48,120.57,120.37,120.43,3634.0,118.9426,119.0314,118.834,118.8932,3634.0
2023-08-28 10:30:00,120.46,120.55,120.42,120.55,5837.0,118.9228,119.0117,118.8834,119.0117,5837.0
2023-08-28 10:35:00,120.51,120.67,120.46,120.59,7859.0,118.9722,119.1302,118.9228,119.0512,7859.0
2023-08-28 10:40:00,120.63,120.72,120.6,120.71,5069.0,119.0907,119.1795,119.0611,119.1697,5069.0
2023-08-28 10:45:00,120.7,120.82,120.59,120.69,5758.0,119.1598,119.2783,119.0512,119.1499,5758.0
2023-08-28 10:50:00,120.74,120.84,120.64,120.7,8727.0,119.1993,119.298,119.1005,119.1598,8727.0
2023-08-28 10:55:00,120.63,120.92,120.63,120.92,4221.0,119.0907,119.377,119.0907,119.377,4221.0
2023-08-28 11:00:00,120.94,120.95,120.67,120.67,2946.0,119.3967,119.4066,119.1302,119.1302,2946.0
2023-08-28 11:05:00,120.67,120.67,120.42,120.43,3838.0,119.1302,119.1302,118.8834,118.8932,3838.0
2023-08-28 11:10:00,120.38,120.5,120.29,120.49,3959.0,118.8439,118.9623,118.755,118.9525,3959.0
2023-08-28 11:15:00,120.5,120.53,120.41,120.41,3109.0,118.9623,118.992,118.8735,118.8735,3109.0
2023-08-28 11:20:00,120.42,120.45,120.32,120.44,3192.0,118.8834,118.913,118.7846,118.9031,3192.0
2023-08-28 11:25:00,120.33,120.37,120.24,120.37,4139.0,118.7945,118.834,118.7057,118.834,4139.0
2023-08-28 11:30:00,120.38,120.46,120.34,120.34,3631.0,118.8439,118.9228,118.8044,118.8044,3631.0
2023-08-28 11:35:00,120.32,120.48,120.32,120.48,4563.0,118.7846,118.9426,118.7846,118.9426,4563.0
2023-08-28 11:40:00,120.49,120.56,120.39,120.39,4624.0,118.9525,119.0216,118.8537,118.8537,4624.0
2023-08-28 11:45:00,120.45,120.53,120.41,120.42,3302.0,118.913,118.992,118.8735,118.8834,3302.0
2023-08-28 11:50:00,120.39,120.41,120.36,120.38,2531.0,118.8537,118.8735,118.8241,118.8439,2531.0
2023-08-28 11:55:00,120.37,120.43,120.32,120.41,3760.0,118.834,118.8932,118.7846,118.8735,3760.0
2023-08-28 12:00:00,120.39,120.39,120.13,120.13,1072.0,118.8537,118.8537,118.5971,118.5971,1072.0
2023-08-28 12:05:00,120.18,120.22,120.1,120.19,3386.0,118.6464,118.6859,118.5674,118.6563,3386.0
2023-08-28 12:10:00,120.18,120.33,120.18,120.3,4352.0,118.6464,118.7945,118.6464,118.7649,4352.0
2023-08-28 12:15:00,120.26,120.26,120.14,120.18,4400.0,118.7254,118.7254,118.6069,118.6464,4400.0
2023-08-28 12:20:00,120.14,120.14,120.06,120.12,3239.0,118.6069,118.6069,118.5279,118.5872,3239.0
2023-08-28 12:25:00,120.14,120.22,120.04,120.04,4263.0,118.6069,118.6859,118.5082,118.5082,4263.0
2023-08-28 12:30:00,120.04,120.08,119.89,119.95,10073.0,118.5082,118.5477,118.3601,118.4194,10073.0
2023-08-28 12:35:00,119.94,119.98,119.83,119.87,1605.0,118.4095,118.449,118.3009,118.3404,1605.0
2023-08-28 12:40:00,119.84,119.87,119.77,119.77,2717.0,118.3108,118.3404,118.2416,118.2416,2717.0
2023-08-28 12:45:00,119.8,119.9,119.76,119.87,3603.0,118.2713,118.37,118.2318,118.3404,3603.0
2023-08-28 12:50:00,119.82,119.96,119.82,119.88,2427.0,118.291,118.4292,118.291,118.3502,2427.0
2023-08-28 12:55:00,119.86,120.03,119.81,120.03,3612.0,118.3305,118.4983,118.2811,118.4983,3612.0
2023-08-28 13:00:00,120.07,120.1,120.01,120.05,2671.0,118.5378,118.5674,118.4786,118.5181,2671.0
2023-08-28 13:05:00,120.09,120.12,120.01,120.01,1533.0,118.5576,118.5872,118.4786,118.4786,1533.0
2023-08-28 13:10:00,119.98,119.98,119.87,119.9,2760.0,118.449,118.449,118.3404,118.37,2760.0
2023-08-28 13:15:00,119.89,119.89,119.72,119.82,4384.0,118.3601,118.3601,118.1923,118.291,4384.0
2023-08-28 13:20:00,119.84,119.86,119.78,119.85,1494.0,118.3108,118.3305,118.2515,118.3206,1494.0
2023-08-28 13:25:00,119.86,119.9,119.81,119.9,2302.0,118.3305,118.37,118.2811,118.37,2302.0
2023-08-28 13:30:00,119.91,119.95,119.82,119.84,1934.0,118.3799,118.4194,118.291,118.3108,1934.0
2023-08-28 13:35:00,119.86,120.08,119.86,120.0,3826.0,118.3305,118.5477,118.3305,118.4687,3826.0
2023-08-28 13:40:00,120.02,120.07,120.0,120.0,3253.0,118.4885,118.5378,118.4687,118.4687,3253.0
2023-08-28 13:45:00,120.0,120.04,119.95,119.99,3096.0,118.4687,118.5082,118.4194,118.4588,3096.0
2023-08-28 13:50:00,119.96,120.03,119.78,119.78,9994.0,118.4292,118.4983,118.2515,118.2515,9994.0
2023-08-28 13:55:00,119.74,119.74,119.48,119.53,3500.0,118.212,118.212,117.9553,118.0047,3500.0
2023-08-28 14:00:00,119.47,119.57,119.36,119.43,12486.0,117.9455,118.0442,117.8369,117.906,12486.0
2023-08-28 14:05:00,119.43,119.51,119.41,119.46,3255.0,117.906,117.985,117.8862,117.9356,3255.0
2023-08-28 14:10:00,119.48,119.51,119.34,119.44,3476.0,117.9553,117.985,117.8171,117.9159,3476.0
2023-08-28 14:15:00,119.42,119.5,119.42,119.44,2086.0,117.8961,117.9751,117.8961,117.9159,2086.0
2023-08-28 14:20:00,119.44,119.48,119.39,119.39,3189.0,117.9159,117.9553,117.8665,117.8665,3189.0
2023-08-28 14:25:00,119.4,119.55,119.4,119.54,2966.0,117.8764,118.0245,117.8764,118.0146,2966.0
2023-08-28 14:30:00,119.55,119.69,119.5,119.64,3828.0,118.0245,118.1627,117.9751,118.1133,3828.0
2023-08-28 14:35:00,119.67,119.7,119.59,119.62,3590.0,118.1429,118.1725,118.0639,118.0936,3590.0
2023-08-28 14:40:00,119.61,119.62,119.53,119.55,2979.0,118.0837,118.0936,118.0047,118.0245,2979.0
2023-08-28 14:45:00,119.56,119.65,119.54,119.65,2388.0,118.0343,118.1232,118.0146,118.1232,2388.0
2023-08-28 14:50:00,119.66,119.68,119.63,119.65,3367.0,118.1331,118.1528,118.1034,118.1232,3367.0
2023-08-28 14:55:00,119.67,119.68,119.59,119.65,2499.0,118.1429,118.1528,118.0639,118.1232,2499.0
2023-08-28 15:00:00,119.67,119.7,119.65,119.69,3132.0,118.1429,118.1725,118.1232,118.1627,3132.0
2023-08-28 15:05:00,119.71,119.71,119.58,119.62,7750.0,118.1824,118.1824,118.0541,118.0936,7750.0
2023-08-28 15:10:00,119.62,119.7,119.49,119.66,6197.0,118.0936,118.1725,117.9652,118.1331,6197.0
2023-08-28 15:15:00,119.65,119.69,119.6,119.65,5729.0,118.1232,118.1627,118.0738,118.1232,5729.0
2023-08-28 15:20:00,119.66,119.7,119.5,119.6,8515.0,118.1331,118.1725,117.9751,118.0738,8515.0
2023-08-28 15:25:00,119.59,119.63,119.55,119.61,8482.0,118.0639,118.1034,118.0245,118.0837,8482.0
2023-08-28 15:30:00,119.57,119.63,119.57,119.59,7356.0,118.0442,118.1034,118.0442,118.0639,7356.0
2023-08-28 15:35:00,119.6,119.7,119.58,119.59,7997.0,118.0738,118.1725,118.0541,118.0639,7997.0
2023-08-28 15:40:00,119.59,119.69,119.52,119.63,20405.0,118.0639,118.1627,117.9948,118.1034,20405.0
2023-08-28 15:45:00,119.65,120.03,119.64,119.97,15271.0,118.1232,118.4983,118.1133,118.4391,15271.0
2023-08-28 15:50:00,119.95,120.02,119.81,119.98,26755.0,118.4194,118.4885,118.2811,118.449,26755.0
2023-08-28 15:55:00,119.99,120.06,119.83,119.92,80771.0,118.4588,118.5279,118.3009,118.3897,80771.0
2023-08-29 09:30:00,120.13,120.18,119.61,119.88,12116.0,118.5971,118.6464,118.0837,118.3502,12116.0
2023-08-29 09:35:00,120.01,120.28,119.88,120.22,5152.0,118.4786,118.7451,118.3502,118.6859,5152.0
2023-08-29 09:40:00,120.28,120.66,120.28,120.6,2824.0,118.7451,119.1203,118.7451,119.0611,2824.0
2023-08-29 09:45:00,120.63,120.72,120.57,120.67,1350.0,119.0907,119.1795,119.0314,119.1302,1350.0
2023-08-29 09:50:00,120.72,120.72,120.51,120.69,3176.0,119.1795,119.1795,118.9722,119.1499,3176.0
2023-08-29 09:55:00,120.53,120.75,120.4,120.72,2235.0,118.992,119.2091,118.8636,119.1795,2235.0
2023-08-29 10:00:00,120.76,120.76,120.45,120.45,6629.0,119.219,119.219,118.913,118.913,6629.0
2023-08-29 10:05:00,120.47,120.73,120.38,120.73,2588.0,118.9327,119.1894,118.8439,119.1894,2588.0
2023-08-29 10:10:00,120.66,120.88,120.61,120.88,8120.0,119.1203,119.3375,119.0709,119.3375,8120.0
2023-08-29 10:15:00,120.84,120.91,120.75,120.76,3902.0,119.298,119.3671,119.2091,119.219,3902.0
2023-08-29 10:20:00,120.8,120.81,120.71,120.76,1601.0,119.2585,119.2684,119.1697,119.219,1601.0
2023-08-29 10:25:00,120.77,120.85,120.72,120.72,2082.0,119.2289,119.3079,119.1795,119.1795,2082.0
2023-08-29 10:30:00,120.73,120.92,120.73,120.81,4012.0,119.1894,119.377,119.1894,119.2684,4012.0
2023-08-29 10:35:00,120.86,120.86,120.64,120.71,2750.0,119.3177,119.3177,119.1005,119.1697,2750.0
2023-08-29 10:40:00,120.68,120.78,120.58,120.64,2730.0,119.14,119.2388,119.0413,119.1005,2730.0
2023-08-29 10:45:00,120.62,120.76,120.58,120.76,4084.0,119.0808,119.219,119.0413,119.219,4084.0
2023-08-29 10:50:00,120.72,120.78,120.67,120.74,4124.0,119.1795,119.2388,119.1302,119.1993,4124.0
2023-08-29 10:55:00,120.74,120.74,120.64,120.73,2571.0,119.1993,119.1993,119.1005,119.1894,2571.0
2023-08-29 11:00:00,120.77,121.04,120.77,121.04,4781.0,119.2289,119.4954,119.2289,119.4954,4781.0
2023-08-29 11:05:00,121.07,121.22,121.07,121.2,4368.0,119.5251,119.6731,119.5251,119.6534,4368.0
2023-08-29 11:10:00,121.23,121.24,120.97,121.04,1811.0,119.683,119.6929,119.4263,119.4954,1811.0
2023-08-29 11:15:00,121.01,121.1,120.97,120.99,2701.0,119.4658,119.5547,119.4263,119.4461,2701.0
2023-08-29 11:20:00,120.99,121.21,120.92,121.2,2500.0,119.4461,119.6633,119.377,119.6534,2500.0
2023-08-29 11:25:00,121.23,121.39,121.16,121.33,6511.0,119.683,119.841,119.6139,119.7817,6511.0
2023-08-29 11:30:00,121.33,121.42,121.31,121.35,2821.0,119.7817,119.8706,119.762,119.8015,2821.0
2023-08-29 11:35:00,121.34,121.41,121.3,121.39,2009.0,119.7916,119.8607,119.7521,119.841,2009.0
2023-08-29 11:40:00,121.4,121.4,121.34,121.4,2211.0,119.8508,119.8508,119.7916,119.8508,2211.0
2023-08-29 11:45:00,121.39,121.4,121.21,121.23,3304.0,119.841,119.8508,119.6633,119.683,3304.0
2023-08-29 11:50:00,121.26,121.44,121.26,121.44,3369.0,119.7126,119.8903,119.7126,119.8903,3369.0
2023-08-29 11:55:00,121.44,121.49,121.39,121.46,2554.0,119.8903,119.9397,119.841,119.9101,2554.0
2023-08-29 12:00:00,121.43,121.51,121.43,121.44,1800.0,119.8805,119.9594,119.8805,119.8903,1800.0
2023-08-29 12:05:00,121.48,121.51,121.43,121.47,2126.0,119.9298,119.9594,119.8805,119.92,2126.0
2023-08-29 12:10:00,121.45,121.49,121.41,121.44,3149.0,119.9002,119.9397,119.8607,119.8903,3149.0
2023-08-29 12:15:00,121.49,121.62,121.49,121.57,2040.0,119.9397,120.068,119.9397,120.0187,2040.0
2023-08-29 12:20:00,121.63,121.77,121.55,121.75,2250.0,120.0779,120.2161,119.9989,120.1964,2250.0
2023-08-29 12:25:00,121.74,121.75,121.68,121.72,2802.0,120.1865,120.1964,120.1273,120.1668,2802.0
2023-08-29 12:30:00,121.74,121.75,121.71,121.73,1500.0,120.1865,120.1964,120.1569,120.1766,1500.0
2023-08-29 12:35:00,121.75,121.79,121.61,121.7,4200.0,120.1964,120.2359,120.0582,120.147,4200.0
2023-08-29 12:40:00,121.67,121.68,121.6,121.63,3254.0,120.1174,120.1273,120.0483,120.0779,3254.0
2023-08-29 12:45:00,121.62,121.67,121.58,121.62,3111.0,120.068,120.1174,120.0286,120.068,3111.0
2023-08-29 12:50:00,121.63,121.79,121.6,121.76,2628.0,120.0779,120.2359,120.0483,120.2063,2628.0
2023-08-29 12:55:00,121.79,121.83,121.74,121.75,2506.0,120.2359,120.2754,120.1865,120.1964,2506.0
2023-08-29 13:00:00,121.75,121.81,121.69,121.81,3091.0,120.1964,120.2556,120.1371,120.2556,3091.0
2023-08-29 13:05:00,121.84,121.89,121.81,121.86,2552.0,120.2852,120.3346,120.2556,120.305,2552.0
2023-08-29 13:10:00,121.86,121.89,121.83,121.87,3143.0,120.305,120.3346,120.2754,120.3149,3143.0
2023-08-29 13:15:00,121.89,121.89,121.83,121.85,1884.0,120.3346,120.3346,120.2754,120.2951,1884.0
2023-08-29 13:20:00,121.84,121.96,121.84,121.96,1525.0,120.2852,120.4037,120.2852,120.4037,1525.0
2023-08-29 13:25:00,121.98,122.01,121.96,122.0,2231.0,120.4234,120.4531,120.4037,120.4432,2231.0
2023-08-29 13:30:00,122.0,122.05,122.0,122.03,1299.0,120.4432,120.4926,120.4432,120.4728,1299.0
2023-08-29 13:35:00,122.05,122.21,122.05,122.21,3086.0,120.4926,120.6505,120.4926,120.6505,3086.0
2023-08-29 13:40:00,122.21,122.23,122.14,122.14,3789.0,120.6505,120.6703,120.5814,120.5814,3789.0
2023-08-29 13:45:00,122.19,122.29,122.18,122.18,3739.0,120.6308,120.7295,120.6209,120.6209,3739.0
2023-08-29 13:50:00,122.19,122.19,122.05,122.05,3483.0,120.6308,120.6308,120.4926,120.4926,3483.0
2023-08-29 13:55:00,122.03,122.09,121.92,122.07,3424.0,120.4728,120.532,120.3642,120.5123,3424.0
2023-08-29 14:00:00,122.08,122.08,121.96,121.98,900.0,120.5222,120.5222,120.4037,120.4234,900.0
2023-08-29 14:05:00,121.96,121.96,121.87,121.92,1755.0,120.4037,120.4037,120.3149,120.3642,1755.0
2023-08-29 14:10:00,121.9,121.95,121.79,121.79,3511.0,120.3445,120.3938,120.2359,120.2359,3511.0
2023-08-29 14:15:00,121.8,121.81,121.76,121.78,1269.0,120.2457,120.2556,120.2063,120.226,1269.0
2023-08-29 14:20:00,121.78,121.88,121.73,121.73,3458.0,120.226,120.3247,120.1766,120.1766,3458.0
2023-08-29 14:25:00,121.74,121.79,121.68,121.7,3269.0,120.1865,120.2359,120.1273,120.147,3269.0
2023-08-29 14:30:00,121.73,121.86,121.73,121.86,3619.0,120.1766,120.305,120.1766,120.305,3619.0
2023-08-29 14:35:00,121.87,121.99,121.83,121.83,3131.0,120.3149,120.4333,120.2754,120.2754,3131.0
2023-08-29 14:40:00,121.82,121.83,121.79,121.81,1100.0,120.2655,120.2754,120.2359,120.2556,1100.0
2023-08-29 14:45:00,121.8,121.84,121.73,121.77,2591.0,120.2457,120.2852,120.1766,120.2161,2591.0
2023-08-29 14:50:00,121.78,121.83,121.72,121.76,3243.0,120.226,120.2754,120.1668,120.2063,3243.0
2023-08-29 14:55:00,121.73,121.77,121.66,121.68,4819.0,120.1766,120.2161,120.1075,120.1273,4819.0
2023-08-29 15:00:00,121.68,121.71,121.6,121.71,2138.0,120.1273,120.1569,120.0483,120.1569,2138.0
2023-08-29 15:05:00,121.69,121.8,121.68,121.8,3077.0,120.1371,120.2457,120.1273,120.2457,3077.0
2023-08-29 15:10:00,121.81,121.91,121.74,121.81,5952.0,120.2556,120.3543,120.1865,120.2556,5952.0
2023-08-29 15:15:00,121.78,121.87,121.74,121.86,2400.0,120.226,120.3149,120.1865,120.305,2400.0
2023-08-29 15:20:00,121.86,121.95,121.8,121.86,4833.0,120.305,120.3938,120.2457,120.305,4833.0
2023-08-29 15:25:00,121.85,121.93,121.85,121.9,2759.0,120.2951,120.3741,120.2951,120.3445,2759.0
2023-08-29 15:30:00,121.89,121.92,121.84,121.9,4289.0,120.3346,120.3642,120.2852,120.3445,4289.0
2023-08-29 15:35:00,121.87,121.89,121.8,121.84,2640.0,120.3149,120.3346,120.2457,120.2852,2640.0
2023-08-29 15:40:00,121.84,121.93,121.84,121.93,6057.0,120.2852,120.3741,120.2852,120.3741,6057.0
2023-08-29 15:45:00,121.96,122.04,121.87,121.94,12191.0,120.4037,120.4827,120.3149,120.384,12191.0
2023-08-29 15:50:00,121.91,121.92,121.78,121.85,15072.0,120.3543,120.3642,120.226,120.2951,15072.0
2023-08-29 15:55:00,121.85,122.09,121.8,122.02,72100.0,120.2951,120.532,120.2457,120.4629,72100.0
2023-08-30 09:30:00,122.34,122.34,121.78,122.09,9841.0,120.7789,120.7789,120.226,120.532,9841.0
2023-08-30 09:35:00,122.01,122.31,122.01,122.2,3787.0,120.4531,120.7492,120.4531,120.6406,3787.0
2023-08-30 09:40:00,122.27,122.4,122.05,122.32,4137.0,120.7097,120.8381,120.4926,120.7591,4137.0
2023-08-30 09:45:00,122.35,122.56,122.34,122.52,3293.0,120.7887,120.996,120.7789,120.9566,3293.0
2023-08-30 09:50:00,122.51,122.75,122.5,122.64,5895.0,120.9467,121.1836,120.9368,121.075,5895.0
2023-08-30 09:55:00,122.6,122.84,122.6,122.83,2433.0,121.0355,121.2725,121.0355,121.2626,2433.0
2023-08-30 10:00:00,122.86,122.92,122.53,122.53,2752.0,121.2922,121.3515,120.9664,120.9664,2752.0
2023-08-30 10:05:00,122.57,122.65,122.34,122.36,8709.0,121.0059,121.0849,120.7789,120.7986,8709.0
2023-08-30 10:10:00,122.32,122.35,122.16,122.28,7844.0,120.7591,120.7887,120.6012,120.7196,7844.0
2023-08-30 10:15:00,122.28,122.55,122.23,122.55,12437.0,120.7196,120.9862,120.6703,120.9862,12437.0
2023-08-30 10:20:00,122.52,122.52,122.29,122.3,5893.0,120.9566,120.9566,120.7295,120.7394,5893.0
2023-08-30 10:25:00,122.31,122.31,121.83,121.97,5802.0,120.7492,120.7492,120.2754,120.4136,5802.0
2023-08-30 10:30:00,121.95,122.1,121.9,121.96,6567.0,120.3938,120.5419,120.3445,120.4037,6567.0
2023-08-30 10:35:00,121.94,121.94,121.63,121.67,4781.0,120.384,120.384,120.0779,120.1174,4781.0
2023-08-30 10:40:00,121.71,121.87,121.7,121.81,5340.0,120.1569,120.3149,120.147,120.2556,5340.0
2023-08-30 10:45:00,121.78,121.98,121.78,121.97,5066.0,120.226,120.4234,120.226,120.4136,5066.0
2023-08-30 10:50:00,122.01,122.03,121.88,121.88,2799.0,120.4531,120.4728,120.3247,120.3247,2799.0
2023-08-30 10:55:00,121.87,122.01,121.86,122.01,2902.0,120.3149,120.4531,120.305,120.4531,2902.0
2023-08-30 11:00:00,122.04,122.11,122.02,122.08,10204.0,120.4827,120.5518,120.4629,120.5222,10204.0
2023-08-30 11:05:00,122.06,122.12,122.0,122.06,7782.0,120.5024,120.5617,120.4432,120.5024,7782.0
2023-08-30 11:10:00,122.08,122.16,121.93,121.99,6713.0,120.5222,120.6012,120.3741,120.4333,6713.0
2023-08-30 11:15:00,122.02,122.08,121.89,121.92,3693.0,120.4629,120.5222,120.3346,120.3642,3693.0
2023-08-30 11:20:00,121.91,121.94,121.83,121.9,3238.0,120.3543,120.384,120.2754,120.3445,3238.0
2023-08-30 11:25:00,121.88,122.05,121.84,122.05,4726.0,120.3247,120.4926,120.2852,120.4926,4726.0
2023-08-30 11:30:00,122.11,122.17,122.09,122.17,3087.0,120.5518,120.611,120.532,120.611,3087.0
2023-08-30 11:35:00,122.17,122.25,122.12,122.2,5682.0,120.611,120.69,120.5617,120.6406,5682.0
2023-08-30 11:40:00,122.2,122.21,122.11,122.15,6345.0,120.6406,120.6505,120.5518,120.5913,6345.0
2023-08-30 11:45:00,122.15,122.29,122.14,122.23,2324.0,120.5913,120.7295,120.5814,120.6703,2324.0
2023-08-30 11:50:00,122.22,122.22,122.01,122.01,2706.0,120.6604,120.6604,120.4531,120.4531,2706.0
2023-08-30 11:55:00,122.05,122.11,122.03,122.11,2620.0,120.4926,120.5518,120.4728,120.5518,2620.0
2023-08-30 12:00:00,122.13,122.13,122.08,122.09,2855.0,120.5715,120.5715,120.5222,120.532,2855.0
2023-08-30 12:05:00,122.11,122.11,122.06,122.08,1201.0,120.5518,120.5518,120.5024,120.5222,1201.0
2023-08-30 12:10:00,121.97,122.11,121.95,122.05,1910.0,120.4136,120.5518,120.3938,120.4926,1910.0
2023-08-30 12:15:00,122.07,122.28,122.07,122.28,3135.0,120.5123,120.7196,120.5123,120.7196,3135.0
2023-08-30 12:20:00,122.28,122.29,122.12,122.2,3447.0,120.7196,120.7295,120.5617,120.6406,3447.0
2023-08-30 12:25:00,122.2,122.27,122.2,122.24,1825.0,120.6406,120.7097,120.6406,120.6801,1825.0
2023-08-30 12:30:00,122.25,122.31,122.25,122.31,1511.0,120.69,120.7492,120.69,120.7492,1511.0
2023-08-30 12:35:00,122.33,122.33,122.19,122.23,2100.0,120.769,120.769,120.6308,120.6703,2100.0
2023-08-30 12:40:00,122.22,122.22,122.17,122.18,1618.0,120.6604,120.6604,120.611,120.6209,1618.0
2023-08-30 12:45:00,122.21,122.23,122.18,122.2,2719.0,120.6505,120.6703,120.6209,120.6406,2719.0
2023-08-30 12:50:00,122.2,122.21,122.11,122.12,3467.0,120.6406,120.6505,120.5518,120.5617,3467.0
2023-08-30 12:55:00,122.11,122.19,122.1,122.14,2186.0,120.5518,120.6308,120.5419,120.5814,2186.0
2023-08-30 13:00:00,122.15,122.17,122.11,122.11,2728.0,120.5913,120.611,120.5518,120.5518,2728.0
2023-08-30 13:05:00,122.12,122.14,122.09,122.1,2785.0,120.5617,120.5814,120.532,120.5419,2785.0
2023-08-30 13:10:00,122.11,122.14,122.06,122.06,2692.0,120.5518,120.5814,120.5024,120.5024,2692.0
2023-08-30 13:15:00,122.04,122.2,121.99,122.2,2444.0,120.4827,120.6406,120.4333,120.6406,2444.0
2023-08-30 13:20:00,122.22,122.33,122.21,122.31,5725.0,120.6604,120.769,120.6505,120.7492,5725.0
2023-08-30 13:25:00,122.29,122.41,122.25,122.41,4348.0,120.7295,120.848,120.69,120.848,4348.0
2023-08-30 13:30:00,122.41,122.68,122.41,122.68,4137.0,120.848,121.1145,120.848,121.1145,4137.0
2023-08-30 13:35:00,122.59,122.65,122.56,122.65,4141.0,121.0257,121.0849,120.996,121.0849,4141.0
2023-08-30 13:40:00,122.68,122.75,122.65,122.75,3649.0,121.1145,121.1836,121.0849,121.1836,3649.0
2023-08-30 13:45:00,122.85,122.85,122.68,122.69,5985.0,121.2823,121.2823,121.1145,121.1244,5985.0
2023-08-30 13:50:00,122.65,122.7,122.6,122.7,3147.0,121.0849,121.1343,121.0355,121.1343,3147.0
2023-08-30 13:55:00,122.67,122.73,122.6,122.7,4017.0,121.1046,121.1639,121.0355,121.1343,4017.0
2023-08-30 14:00:00,122.71,122.77,122.68,122.68,4026.0,121.1441,121.2034,121.1145,121.1145,4026.0
2023-08-30 14:05:00,122.67,122.75,122.62,122.62,4901.0,121.1046,121.1836,121.0553,121.0553,4901.0
2023-08-30 14:10:00,122.63,122.71,122.62,122.7,9763.0,121.0652,121.1441,121.0553,121.1343,9763.0
2023-08-30 14:15:00,122.69,122.69,122.54,122.63,5025.0,121.1244,121.1244,120.9763,121.0652,5025.0
2023-08-30 14:20:00,122.55,122.56,122.53,122.53,1756.0,120.9862,120.996,120.9664,120.9664,1756.0
2023-08-30 14:25:00,122.52,122.56,122.51,122.52,2551.0,120.9566,120.996,120.9467,120.9566,2551.0
2023-08-30 14:30:00,122.5,122.58,122.5,122.58,4900.0,120.9368,121.0158,120.9368,121.0158,4900.0
2023-08-30 14:35:00,122.59,122.59,122.46,122.48,4877.0,121.0257,121.0257,120.8973,120.9171,4877.0
2023-08-30 14:40:00,122.48,122.6,122.47,122.57,6255.0,120.9171,121.0355,120.9072,121.0059,6255.0
2023-08-30 14:45:00,122.56,122.69,122.56,122.65,9315.0,120.996,121.1244,120.996,121.0849,9315.0
2023-08-30 14:50:00,122.67,122.67,122.62,122.65,3949.0,121.1046,121.1046,121.0553,121.0849,3949.0
2023-08-30 14:55:00,122.66,122.67,122.6,122.64,7377.0,121.0948,121.1046,121.0355,121.075,7377.0
2023-08-30 15:00:00,122.65,122.78,122.63,122.78,5925.0,121.0849,121.2132,121.0652,121.2132,5925.0
2023-08-30 15:05:00,122.77,122.81,122.74,122.76,5496.0,121.2034,121.2429,121.1737,121.1935,5496.0
2023-08-30 15:10:00,122.78,122.82,122.78,122.79,5857.0,121.2132,121.2527,121.2132,121.2231,5857.0
2023-08-30 15:15:00,122.8,122.85,122.76,122.8,8140.0,121.233,121.2823,121.1935,121.233,8140.0
2023-08-30 15:20:00,122.8,122.82,122.75,122.76,5757.0,121.233,121.2527,121.1836,121.1935,5757.0
2023-08-30 15:25:00,122.77,122.77,122.66,122.69,7408.0,121.2034,121.2034,121.0948,121.1244,7408.0
2023-08-30 15:30:00,122.7,122.87,122.69,122.81,15068.0,121.1343,121.3021,121.1244,121.2429,15068.0
2023-08-30 15:35:00,122.8,122.84,122.73,122.76,13139.0,121.233,121.2725,121.1639,121.1935,13139.0
2023-08-30 15:40:00,122.77,122.93,122.77,122.93,9569.0,121.2034,121.3613,121.2034,121.3613,9569.0
2023-08-30 15:45:00,122.9,122.92,122.78,122.8,21876.0,121.3317,121.3515,121.2132,121.233,21876.0
2023-08-30 15:50:00,122.79,122.89,122.72,122.88,41291.0,121.2231,121.3218,121.154,121.312,41291.0
2023-08-30 15:55:00,122.88,122.94,122.64,122.71,108105.0,121.312,121.3712,121.075,121.1441,108105.0
2023-08-31 09:30:00,123.11,123.11,122.49,122.83,19983.0,121.539,121.539,120.9269,121.2626,19983.0
2023-08-31 09:35:00,122.8,123.06,122.76,122.76,6518.0,121.233,121.4897,121.1935,121.1935,6518.0
2023-08-31 09:40:00,122.78,122.83,122.58,122.67,4421.0,121.2132,121.2626,121.0158,121.1046,4421.0
2023-08-31 09:45:00,122.65,123.09,122.65,122.96,9820.0,121.0849,121.5193,121.0849,121.3909,9820.0
2023-08-31 09:50:00,123.04,123.04,122.65,122.81,9352.0,121.4699,121.4699,121.0849,121.2429,9352.0
2023-08-31 09:55:00,122.81,123.12,122.81,122.85,26388.0,121.2429,121.5489,121.2429,121.2823,26388.0
2023-08-31 10:00:00,122.97,123.01,122.77,122.88,7025.0,121.4008,121.4403,121.2034,121.312,7025.0
2023-08-31 10:05:00,122.9,122.97,122.83,122.85,6663.0,121.3317,121.4008,121.2626,121.2823,6663.0
2023-08-31 10:10:00,122.85,122.92,122.77,122.87,4314.0,121.2823,121.3515,121.2034,121.3021,4314.0
2023-08-31 10:15:00,122.84,122.9,122.68,122.71,10638.0,121.2725,121.3317,121.1145,121.1441,10638.0
2023-08-31 10:20:00,122.7,122.74,122.5,122.65,7642.0,121.1343,121.1737,120.9368,121.0849,7642.0
2023-08-31 10:25:00,122.65,122.7,122.56,122.69,5630.0,121.0849,121.1343,120.996,121.1244,5630.0
2023-08-31 10:30:00,122.71,122.71,122.54,122.54,7347.0,121.1441,121.1441,120.9763,120.9763,7347.0
2023-08-31 10:35:00,122.55,122.61,122.34,122.46,8677.0,120.9862,121.0454,120.7789,120.8973,8677.0
2023-08-31 10:40:00,122.43,122.54,122.41,122.47,7999.0,120.8677,120.9763,120.848,120.9072,7999.0
2023-08-31 10:45:00,122.46,122.76,122.43,122.6,6468.0,120.8973,121.1935,120.8677,121.0355,6468.0
2023-08-31 10:50:00,122.58,122.61,122.42,122.42,13492.0,121.0158,121.0454,120.8578,120.8578,13492.0
2023-08-31 10:55:00,122.45,122.55,122.4,122.46,10072.0,120.8875,120.9862,120.8381,120.8973,10072.0
2023-08-31 11:00:00,122.46,122.55,122.35,122.36,11803.0,120.8973,120.9862,120.7887,120.7986,11803.0
2023-08-31 11:05:00,122.34,122.38,122.29,122.36,7828.0,120.7789,120.8183,120.7295,120.7986,7828.0
2023-08-31 11:10:00,122.38,122.52,122.38,122.41,7458.0,120.8183,120.9566,120.8183,120.848,7458.0
2023-08-31 11:15:00,122.42,122.44,122.23,122.23,7133.0,120.8578,120.8776,120.6703,120.6703,7133.0
2023-08-31 11:20:00,122.24,122.36,122.22,122.35,8813.0,120.6801,120.7986,120.6604,120.7887,8813.0
2023-08-31 11:25:00,122.34,122.43,122.31,122.31,12004.0,120.7789,120.8677,120.7492,120.7492,12004.0
2023-08-31 11:30:00,122.29,122.3,122.08,122.08,13090.0,120.7295,120.7394,120.5222,120.5222,13090.0
2023-08-31 11:35:00,122.07,122.12,122.02,122.06,6340.0,120.5123,120.5617,120.4629,120.5024,6340.0
2023-08-31 11:40:00,122.06,122.15,122.06,122.09,4577.0,120.5024,120.5913,120.5024,120.532,4577.0
2023-08-31 11:45:00,122.08,122.15,122.03,122.12,7245.0,120.5222,120.5913,120.4728,120.5617,7245.0
2023-08-31 11:50:00,122.11,122.18,122.02,122.08,6546.0,120.5518,120.6209,120.4629,120.5222,6546.0
2023-08-31 11:55:00,122.11,122.12,121.93,121.99,6611.0,120.5518,120.5617,120.3741,120.4333,6611.0
2023-08-31 12:00:00,121.98,122.05,121.9,122.05,5198.0,120.4234,120.4926,120.3445,120.4926,5198.0
2023-08-31 12:05:00,122.04,122.07,121.95,122.07,5368.0,120.4827,120.5123,120.3938,120.5123,5368.0
2023-08-31 12:10:00,122.09,122.11,121.89,121.89,18235.0,120.532,120.5518,120.3346,120.3346,18235.0
2023-08-31 12:15:00,121.91,121.91,121.79,121.83,5809.0,120.3543,120.3543,120.2359,120.2754,5809.0
2023-08-31 12:20:00,121.81,121.84,121.72,121.75,5764.0,120.2556,120.2852,120.1668,120.1964,5764.0
2023-08-31 12:25:00,121.75,121.8,121.72,121.75,3841.0,120.1964,120.2457,120.1668,120.1964,3841.0
2023-08-31 12:30:00,121.71,121.74,121.38,121.46,32802.0,120.1569,120.1865,119.8311,119.9101,32802.0
2023-08-31 12:35:00,121.44,121.58,121.42,121.48,6409.0,119.8903,120.0286,119.8706,119.9298,6409.0
2023-08-31 12:40:00,121.45,121.54,121.43,121.48,5332.0,119.9002,119.9891,119.8805,119.9298,5332.0
2023-08-31 12:45:00,121.45,121.45,121.33,121.37,4134.0,119.9002,119.9002,119.7817,119.8212,4134.0
2023-08-31 12:50:00,121.36,121.47,121.36,121.45,5937.0,119.8114,119.92,119.8114,119.9002,5937.0
2023-08-31 12:55:00,121.43,121.45,121.32,121.36,10656.0,119.8805,119.9002,119.7719,119.8114,10656.0
2023-08-31 13:00:00,121.32,121.32,121.03,121.03,15675.0,119.7719,119.7719,119.4856,119.4856,15675.0
2023-08-31 13:05:00,121.08,121.13,120.92,121.03,20376.0,119.5349,119.5843,119.377,119.4856,20376.0
2023-08-31 13:10:00,121.03,121.15,121.03,121.03,8628.0,119.4856,119.604,119.4856,119.4856,8628.0
2023-08-31 13:15:00,121.04,121.15,121.04,121.09,10298.0,119.4954,119.604,119.4954,119.5448,10298.0
2023-08-31 13:20:00,121.09,121.1,121.02,121.04,4716.0,119.5448,119.5547,119.4757,119.4954,4716.0
2023-08-31 13:25:00,121.05,121.26,121.04,121.19,6980.0,119.5053,119.7126,119.4954,119.6435,6980.0
2023-08-31 13:30:00,121.22,121.23,121.18,121.21,15129.0,119.6731,119.683,119.6337,119.6633,15129.0
2023-08-31 13:35:00,121.19,121.34,121.19,121.34,8912.0,119.6435,119.7916,119.6435,119.7916,8912.0
2023-08-31 13:40:00,121.33,121.36,121.16,121.2,6501.0,119.7817,119.8114,119.6139,119.6534,6501.0
2023-08-31 13:45:00,121.2,121.22,121.15,121.17,5765.0,119.6534,119.6731,119.604,119.6238,5765.0
2023-08-31 13:50:00,121.18,121.29,121.16,121.16,4853.0,119.6337,119.7423,119.6139,119.6139,4853.0
2023-08-31 13:55:00,121.18,121.22,121.1,121.18,5539.0,119.6337,119.6731,119.5547,119.6337,5539.0
2023-08-31 14:00:00,121.18,121.23,121.13,121.21,5290.0,119.6337,119.683,119.5843,119.6633,5290.0
2023-08-31 14:05:00,121.24,121.54,121.23,121.4,12680.0,119.6929,119.9891,119.683,119.8508,12680.0
2023-08-31 14:10:00,121.37,121.4,121.32,121.35,9980.0,119.8212,119.8508,119.7719,119.8015,9980.0
2023-08-31 14:15:00,121.35,121.38,121.31,121.35,6796.0,119.8015,119.8311,119.762,119.8015,6796.0
2023-08-31 14:20:00,121.38,121.53,121.37,121.53,7474.0,119.8311,119.9792,119.8212,119.9792,7474.0
2023-08-31 14:25:00,121.57,121.58,121.45,121.47,5057.0,120.0187,120.0286,119.9002,119.92,5057.0
2023-08-31 14:30:00,121.49,121.55,121.47,121.51,5131.0,119.9397,119.9989,119.92,119.9594,5131.0
2023-08-31 14:35:00,121.49,121.49,121.2,121.22,7947.0,119.9397,119.9397,119.6534,119.6731,7947.0
2023-08-31 14:40:00,121.24,121.27,120.93,120.94,4356.0,119.6929,119.7225,119.3868,119.3967,4356.0
2023-08-31 14:45:00,120.96,120.99,120.81,120.9,12492.0,119.4165,119.4461,119.2684,119.3572,12492.0
2023-08-31 14:50:00,120.9,120.92,120.86,120.92,5692.0,119.3572,119.377,119.3177,119.377,5692.0
2023-08-31 14:55:00,120.9,120.92,120.78,120.78,9042.0,119.3572,119.377,119.2388,119.2388,9042.0
2023-08-31 15:00:00,120.82,120.95,120.65,120.95,9684.0,119.2783,119.4066,119.1104,119.4066,9684.0
2023-08-31 15:05:00,120.89,121.12,120.89,121.09,6335.0,119.3474,119.5744,119.3474,119.5448,6335.0
2023-08-31 15:10:00,121.07,121.12,121.05,121.07,6099.0,119.5251,119.5744,119.5053,119.5251,6099.0
2023-08-31 15:15:00,121.07,121.12,121.04,121.08,5184.0,119.5251,119.5744,119.4954,119.5349,5184.0
2023-08-31 15:20:00,121.08,121.08,120.89,120.89,8164.0,119.5349,119.5349,119.3474,119.3474,8164.0
2023-08-31 15:25:00,120.89,120.9,120.79,120.8,10396.0,119.3474,119.3572,119.2486,119.2585,10396.0
2023-08-31 15:30:00,120.82,121.05,120.81,120.92,20980.0,119.2783,119.5053,119.2684,119.377,20980.0
2023-08-31 15:35:00,120.9,120.99,120.86,120.9,12077.0,119.3572,119.4461,119.3177,119.3572,12077.0
2023-08-31 15:40:00,120.9,120.97,120.87,120.95,23240.0,119.3572,119.4263,119.3276,119.4066,23240.0
2023-08-31 15:45:00,120.94,121.1,120.91,121.04,38592.0,119.3967,119.5547,119.3671,119.4954,38592.0
2023-08-31 15:50:00,121.04,121.15,121.0,121.07,98015.0,119.4954,119.604,119.456,119.5251,98015.0
2023-08-31 15:55:00,121.05,121.23,120.98,121.03,139489.0,119.5053,119.683,119.4362,119.4856,139489.0
2023-09-01 09:30:00,122.69,123.39,121.71,123.39,28271.0,121.1244,121.8155,120.1569,121.8155,28271.0
2023-09-01 09:35:00,123.48,123.68,123.2,123.2,11742.0,121.9043,122.1018,121.6279,121.6279,11742.0
2023-09-01 09:40:00,123.23,123.23,122.76,123.03,2797.0,121.6575,121.6575,121.1935,121.46,2797.0
2023-09-01 09:45:00,122.97,123.25,122.92,122.92,3173.0,121.4008,121.6772,121.3515,121.3515,3173.0
2023-09-01 09:50:00,122.97,123.14,122.89,122.96,4614.0,121.4008,121.5686,121.3218,121.3909,4614.0
2023-09-01 09:55:00,123.03,123.16,123.03,123.09,1754.0,121.46,121.5884,121.46,121.5193,1754.0
2023-09-01 10:00:00,123.09,123.15,122.8,123.14,5757.0,121.5193,121.5785,121.233,121.5686,5757.0
2023-09-01 10:05:00,123.08,123.23,123.02,123.11,4778.0,121.5094,121.6575,121.4502,121.539,4778.0
2023-09-01 10:10:00,123.06,123.13,122.95,123.01,2784.0,121.4897,121.5588,121.3811,121.4403,2784.0
2023-09-01 10:15:00,122.98,123.04,122.89,122.95,5727.0,121.4107,121.4699,121.3218,121.3811,5727.0
2023-09-01 10:20:00,122.86,122.95,122.67,122.75,4501.0,121.2922,121.3811,121.1046,121.1836,4501.0
2023-09-01 10:25:00,122.75,122.95,122.75,122.95,4443.0,121.1836,121.3811,121.1836,121.3811,4443.0
2023-09-01 10:30:00,122.94,122.98,122.89,122.93,3650.0,121.3712,121.4107,121.3218,121.3613,3650.0
2023-09-01 10:35:00,122.95,122.98,122.8,122.82,4203.0,121.3811,121.4107,121.233,121.2527,4203.0
2023-09-01 10:40:00,122.81,122.85,122.72,122.73,3300.0,121.2429,121.2823,121.154,121.1639,3300.0
2023-09-01 10:45:00,122.77,122.86,122.62,122.86,3250.0,121.2034,121.2922,121.0553,121.2922,3250.0
2023-09-01 10:50:00,122.81,122.89,122.63,122.63,2589.0,121.2429,121.3218,121.0652,121.0652,2589.0
2023-09-01 10:55:00,122.67,122.69,122.49,122.55,1612.0,121.1046,121.1244,120.9269,120.9862,1612.0
2023-09-01 11:00:00,122.6,122.62,122.53,122.57,2567.0,121.0355,121.0553,120.9664,121.0059,2567.0
2023-09-01 11:05:00,122.55,122.63,122.38,122.42,1317.0,120.9862,121.0652,120.8183,120.8578,1317.0
2023-09-01 11:10:00,122.31,122.4,122.23,122.23,1831.0,120.7492,120.8381,120.6703,120.6703,1831.0
2023-09-01 11:15:00,122.22,122.43,122.22,122.4,4285.0,120.6604,120.8677,120.6604,120.8381,4285.0
2023-09-01 11:20:00,122.4,122.4,122.22,122.22,1609.0,120.8381,120.8381,120.6604,120.6604,1609.0
2023-09-01 11:25:00,122.23,122.32,122.14,122.14,2502.0,120.6703,120.7591,120.5814,120.5814,2502.0
2023-09-01 11:30:00,122.13,122.13,121.94,121.97,1452.0,120.5715,120.5715,120.384,120.4136,1452.0
2023-09-01 11:35:00,121.96,121.96,121.86,121.89,2400.0,120.4037,120.4037,120.305,120.3346,2400.0
2023-09-01 11:40:00,121.92,121.92,121.73,121.74,2848.0,120.3642,120.3642,120.1766,120.1865,2848.0
2023-09-01 11:45:00,121.7,121.7,121.54,121.64,10861.0,120.147,120.147,119.9891,120.0878,10861.0
2023-09-01 11:50:00,121.63,121.76,121.63,121.72,3239.0,120.0779,120.2063,120.0779,120.1668,3239.0
2023-09-01 11:55:00,121.7,121.73,121.67,121.71,1823.0,120.147,120.1766,120.1174,120.1569,1823.0
2023-09-01 12:00:00,121.67,121.74,121.67,121.69,1735.0,120.1174,120.1865,120.1174,120.1371,1735.0
2023-09-01 12:05:00,121.69,121.75,121.67,121.7,1600.0,120.1371,120.1964,120.1174,120.147,1600.0
2023-09-01 12:10:00,121.76,121.83,121.7,121.83,2027.0,120.2063,120.2754,120.147,120.2754,2027.0
2023-09-01 12:15:00,121.81,121.85,121.81,121.84,1100.0,120.2556,120.2951,120.2556,120.2852,1100.0
2023-09-01 12:20:00,121.87,121.9,121.77,121.88,3065.0,120.3149,120.3445,120.2161,120.3247,3065.0
2023-09-01 12:25:00,121.88,121.9,121.85,121.87,1452.0,120.3247,120.3445,120.2951,120.3149,1452.0
2023-09-01 12:30:00,121.93,122.03,121.93,122.02,2200.0,120.3741,120.4728,120.3741,120.4629,2200.0
2023-09-01 12:35:00,121.98,122.02,121.9,121.9,2112.0,120.4234,120.4629,120.3445,120.3445,2112.0
2023-09-01 12:40:00,121.89,121.89,121.86,121.87,500.0,120.3346,120.3346,120.305,120.3149,500.0
2023-09-01 12:45:00,121.83,121.93,121.83,121.93,1400.0,120.2754,120.3741,120.2754,120.3741,1400.0
2023-09-01 12:50:00,121.94,121.96,121.88,121.88,1789.0,120.384,120.4037,120.3247,120.3247,1789.0
2023-09-01 12:55:00,121.93,121.99,121.86,121.99,4190.0,120.3741,120.4333,120.305,120.4333,4190.0
2023-09-01 13:00:00,121.92,121.92,121.74,121.8,1401.0,120.3642,120.3642,120.1865,120.2457,1401.0
2023-09-01 13:05:00,121.81,121.9,121.81,121.88,4946.0,120.2556,120.3445,120.2556,120.3247,4946.0
2023-09-01 13:10:00,121.91,122.19,121.9,122.05,5150.0,120.3543,120.6308,120.3445,120.4926,5150.0
2023-09-01 13:15:00,122.07,122.2,122.07,122.2,2063.0,120.5123,120.6406,120.5123,120.6406,2063.0
2023-09-01 13:20:00,122.14,122.17,122.04,122.05,6799.0,120.5814,120.611,120.4827,120.4926,6799.0
2023-09-01 13:25:00,122.0,122.03,121.98,122.01,3873.0,120.4432,120.4728,120.4234,120.4531,3873.0
2023-09-01 13:30:00,122.07,122.07,121.94,121.97,2499.0,120.5123,120.5123,120.384,120.4136,2499.0
2023-09-01 13:35:00,121.97,122.02,121.93,121.94,4153.0,120.4136,120.4629,120.3741,120.384,4153.0
2023-09-01 13:40:00,121.94,121.98,121.9,121.97,1261.0,120.384,120.4234,120.3445,120.4136,1261.0
2023-09-01 13:45:00,121.95,122.01,121.95,122.0,9319.0,120.3938,120.4531,120.3938,120.4432,9319.0
2023-09-01 13:50:00,122.0,122.05,121.97,122.01,10565.0,120.4432,120.4926,120.4136,120.4531,10565.0
2023-09-01 13:55:00,122.01,122.05,121.98,121.98,6765.0,120.4531,120.4926,120.4234,120.4234,6765.0
2023-09-01 14:00:00,121.98,122.01,121.94,122.0,5366.0,120.4234,120.4531,120.384,120.4432,5366.0
2023-09-01 14:05:00,122.01,122.02,121.95,121.96,3456.0,120.4531,120.4629,120.3938,120.4037,3456.0
2023-09-01 14:10:00,121.93,121.95,121.87,121.91,3564.0,120.3741,120.3938,120.3149,120.3543,3564.0
2023-09-01 14:15:00,121.92,121.93,121.91,121.93,947.0,120.3642,120.3741,120.3543,120.3741,947.0
2023-09-01 14:20:00,121.9,122.18,121.9,122.18,2959.0,120.3445,120.6209,120.3445,120.6209,2959.0
2023-09-01 14:25:00,122.18,122.18,122.11,122.17,2539.0,120.6209,120.6209,120.5518,120.611,2539.0
2023-09-01 14:30:00,122.22,122.23,122.15,122.23,1172.0,120.6604,120.6703,120.5913,120.6703,1172.0
2023-09-01 14:35:00,122.22,122.26,122.19,122.24,2633.0,120.6604,120.6999,120.6308,120.6801,2633.0
2023-09-01 14:40:00,122.24,122.26,122.2,122.23,1814.0,120.6801,120.6999,120.6406,120.6703,1814.0
2023-09-01 14:45:00,122.21,122.22,122.1,122.12,2485.0,120.6505,120.6604,120.5419,120.5617,2485.0
2023-09-01 14:50:00,122.14,122.19,122.06,122.07,3959.0,120.5814,120.6308,120.5024,120.5123,3959.0
2023-09-01 14:55:00,122.09,122.09,122.03,122.05,1740.0,120.532,120.532,120.4728,120.4926,1740.0
2023-09-01 15:00:00,122.06,122.11,122.05,122.09,2534.0,120.5024,120.5518,120.4926,120.532,2534.0
2023-09-01 15:05:00,122.07,122.13,122.06,122.13,2804.0,120.5123,120.5715,120.5024,120.5715,2804.0
2023-09-01 15:10:00,122.12,122.12,122.01,122.03,2830.0,120.5617,120.5617,120.4531,120.4728,2830.0
2023-09-01 15:15:00,122.03,122.12,122.03,122.06,6072.0,120.4728,120.5617,120.4728,120.5024,6072.0
2023-09-01 15:20:00,122.04,122.05,121.96,122.05,3377.0,120.4827,120.4926,120.4037,120.4926,3377.0
2023-09-01 15:25:00,122.04,122.06,122.01,122.06,2563.0,120.4827,120.5024,120.4531,120.5024,2563.0
2023-09-01 15:30:00,122.04,122.09,121.97,122.07,6034.0,120.4827,120.532,120.4136,120.5123,6034.0
2023-09-01 15:35:00,122.09,122.09,121.99,122.05,7814.0,120.532,120.532,120.4333,120.4926,7814.0
2023-09-01 15:40:00,122.06,122.09,122.0,122.05,9236.0,120.5024,120.532,120.4432,120.4926,9236.0
2023-09-01 15:45:00,122.07,122.07,121.88,121.99,9359.0,120.5123,120.5123,120.3247,120.4333,9359.0
2023-09-01 15:50:00,121.98,122.02,121.9,121.97,22899.0,120.4234,120.4629,120.3445,120.4136,22899.0
2023-09-01 15:55:00,121.96,122.09,121.86,121.92,49677.0,120.4037,120.532,120.305,120.3642,49677.0
2023-09-05 09:30:00,121.64,122.54,120.59,120.6,25827.0,120.0878,120.9763,119.0512,119.0611,25827.0
2023-09-05 09:35:00,120.77,120.79,119.57,119.64,11422.0,119.2289,119.2486,118.0442,118.1133,11422.0
2023-09-05 09:40:00,119.74,119.99,119.11,119.62,38468.0,118.212,118.4588,117.5901,118.0936,38468.0
2023-09-05 09:45:00,119.64,120.04,119.28,119.4,32556.0,118.1133,118.5082,117.7579,117.8764,32556.0
2023-09-05 09:50:00,119.54,120.19,119.51,120.19,3450.0,118.0146,118.6563,117.985,118.6563,3450.0
2023-09-05 09:55:00,120.11,120.32,119.93,120.04,12418.0,118.5773,118.7846,118.3996,118.5082,12418.0
2023-09-05 10:00:00,120.17,120.56,119.99,120.4,7432.0,118.6365,119.0216,118.4588,118.8636,7432.0
2023-09-05 10:05:00,120.47,120.51,120.36,120.43,4650.0,118.9327,118.9722,118.8241,118.8932,4650.0
2023-09-05 10:10:00,120.48,120.49,120.24,120.24,7025.0,118.9426,118.9525,118.7057,118.7057,7025.0
2023-09-05 10:15:00,120.2,120.28,120.05,120.05,2937.0,118.6662,118.7451,118.5181,118.5181,2937.0
2023-09-05 10:20:00,120.06,120.34,120.04,120.34,3607.0,118.5279,118.8044,118.5082,118.8044,3607.0
2023-09-05 10:25:00,120.32,120.36,120.11,120.12,3208.0,118.7846,118.8241,118.5773,118.5872,3208.0
2023-09-05 10:30:00,120.14,120.22,120.03,120.11,2938.0,118.6069,118.6859,118.4983,118.5773,2938.0
2023-09-05 10:35:00,120.08,120.1,119.91,119.99,3251.0,118.5477,118.5674,118.3799,118.4588,3251.0
2023-09-05 10:40:00,119.96,119.96,119.84,119.95,2841.0,118.4292,118.4292,118.3108,118.4194,2841.0
2023-09-05 10:45:00,119.95,119.96,119.8,119.96,4194.0,118.4194,118.4292,118.2713,118.4292,4194.0
2023-09-05 10:50:00,119.92,120.05,119.87,120.01,5326.0,118.3897,118.5181,118.3404,118.4786,5326.0
2023-09-05 10:55:00,120.02,120.02,119.86,119.98,3323.0,118.4885,118.4885,118.3305,118.449,3323.0
2023-09-05 11:00:00,119.96,120.05,119.95,120.03,3461.0,118.4292,118.5181,118.4194,118.4983,3461.0
2023-09-05 11:05:00,120.01,120.1,119.97,120.06,3404.0,118.4786,118.5674,118.4391,118.5279,3404.0
2023-09-05 11:10:00,120.03,120.13,119.96,119.98,3252.0,118.4983,118.5971,118.4292,118.449,3252.0
2023-09-05 11:15:00,119.99,119.99,119.69,119.76,6177.0,118.4588,118.4588,118.1627,118.2318,6177.0
2023-09-05 11:20:00,119.81,119.85,119.75,119.76,1669.0,118.2811,118.3206,118.2219,118.2318,1669.0
2023-09-05 11:25:00,119.81,119.87,119.78,119.84,2700.0,118.2811,118.3404,118.2515,118.3108,2700.0
2023-09-05 11:30:00,119.88,119.95,119.87,119.91,2877.0,118.3502,118.4194,118.3404,118.3799,2877.0
2023-09-05 11:35:00,119.95,119.95,119.76,119.76,4497.0,118.4194,118.4194,118.2318,118.2318,4497.0
2023-09-05 11:40:00,119.75,119.75,119.6,119.67,2118.0,118.2219,118.2219,118.0738,118.1429,2118.0
2023-09-05 11:45:00,119.59,119.6,119.45,119.48,3193.0,118.0639,118.0738,117.9257,117.9553,3193.0
2023-09-05 11:50:00,119.48,119.6,119.47,119.51,3747.0,117.9553,118.0738,117.9455,117.985,3747.0
2023-09-05 11:55:00,119.45,119.45,119.38,119.38,2307.0,117.9257,117.9257,117.8566,117.8566,2307.0
2023-09-05 12:00:00,119.41,119.48,119.27,119.28,2826.0,117.8862,117.9553,117.748,117.7579,2826.0
2023-09-05 12:05:00,119.33,119.38,119.22,119.28,6265.0,117.8073,117.8566,117.6987,117.7579,6265.0
2023-09-05 12:10:00,119.28,119.43,119.24,119.41,3551.0,117.7579,117.906,117.7184,117.8862,3551.0
2023-09-05 12:15:00,119.41,119.45,119.4,119.43,900.0,117.8862,117.9257,117.8764,117.906,900.0
2023-09-05 12:20:00,119.46,119.49,119.38,119.39,2466.0,117.9356,117.9652,117.8566,117.8665,2466.0
2023-09-05 12:25:00,119.39,119.45,119.32,119.33,11924.0,117.8665,117.9257,117.7974,117.8073,11924.0
2023-09-05 12:30:00,119.41,119.43,119.35,119.39,3636.0,117.8862,117.906,117.827,117.8665,3636.0
2023-09-05 12:35:00,119.37,119.57,119.37,119.57,19081.0,117.8468,118.0442,117.8468,118.0442,19081.0
2023-09-05 12:40:00,119.61,119.64,119.57,119.58,2923.0,118.0837,118.1133,118.0442,118.0541,2923.0
2023-09-05 12:45:00,119.58,119.61,119.46,119.47,2700.0,118.0541,118.0837,117.9356,117.9455,2700.0
2023-09-05 12:50:00,119.41,119.49,119.41,119.44,1445.0,117.8862,117.9652,117.8862,117.9159,1445.0
2023-09-05 12:55:00,119.49,119.5,119.41,119.47,3507.0,117.9652,117.9751,117.8862,117.9455,3507.0
2023-09-05 13:00:00,119.47,119.5,119.42,119.42,2107.0,117.9455,117.9751,117.8961,117.8961,2107.0
2023-09-05 13:05:00,119.42,119.52,119.41,119.48,2862.0,117.8961,117.9948,117.8862,117.9553,2862.0
2023-09-05 13:10:00,119.47,119.6,119.47,119.6,2077.0,117.9455,118.0738,117.9455,118.0738,2077.0
2023-09-05 13:15:00,119.58,119.68,119.58,119.67,2000.0,118.0541,118.1528,118.0541,118.1429,2000.0
2023-09-05 13:20:00,119.66,119.66,119.58,119.62,1077.0,118.1331,118.1331,118.0541,118.0936,1077.0
2023-09-05 13:25:00,119.62,119.71,119.6,119.7,3732.0,118.0936,118.1824,118.0738,118.1725,3732.0
2023-09-05 13:30:00,119.73,119.76,119.71,119.73,2062.0,118.2022,118.2318,118.1824,118.2022,2062.0
2023-09-05 13:35:00,119.73,119.74,119.58,119.58,2315.0,118.2022,118.212,118.0541,118.0541,2315.0
2023-09-05 13:40:00,119.62,119.7,119.62,119.64,2317.0,118.0936,118.1725,118.0936,118.1133,2317.0
2023-09-05 13:45:00,119.66,119.66,119.52,119.53,1789.0,118.1331,118.1331,117.9948,118.0047,1789.0
2023-09-05 13:50:00,119.55,119.63,119.54,119.58,1917.0,118.0245,118.1034,118.0146,118.0541,1917.0
2023-09-05 13:55:00,119.58,119.58,119.48,119.56,1347.0,118.0541,118.0541,117.9553,118.0343,1347.0
2023-09-05 14:00:00,119.54,119.54,119.48,119.52,1500.0,118.0146,118.0146,117.9553,117.9948,1500.0
2023-09-05 14:05:00,119.48,119.51,119.41,119.51,3505.0,117.9553,117.985,117.8862,117.985,3505.0
2023-09-05 14:10:00,119.49,119.49,119.44,119.48,1591.0,117.9652,117.9652,117.9159,117.9553,1591.0
2023-09-05 14:15:00,119.47,119.49,119.4,119.42,2636.0,117.9455,117.9652,117.8764,117.8961,2636.0
2023-09-05 14:20:00,119.4,119.41,119.33,119.33,2253.0,117.8764,117.8862,117.8073,117.8073,2253.0
2023-09-05 14:25:00,119.36,119.39,119.34,119.36,2499.0,117.8369,117.8665,117.8171,117.8369,2499.0
2023-09-05 14:30:00,119.37,119.52,119.34,119.44,3771.0,117.8468,117.9948,117.8171,117.9159,3771.0
2023-09-05 14:35:00,119.43,119.44,119.34,119.35,4054.0,117.906,117.9159,117.8171,117.827,4054.0
2023-09-05 14:40:00,119.34,119.45,119.34,119.42,4526.0,117.8171,117.9257,117.8171,117.8961,4526.0
2023-09-05 14:45:00,119.39,119.44,119.38,119.42,5353.0,117.8665,117.9159,117.8566,117.8961,5353.0
2023-09-05 14:50:00,119.45,119.45,119.34,119.37,4223.0,117.9257,117.9257,117.8171,117.8468,4223.0
2023-09-05 14:55:00,119.34,119.45,119.33,119.45,3758.0,117.8171,117.9257,117.8073,117.9257,3758.0
2023-09-05 15:00:00,119.42,119.45,119.35,119.38,7166.0,117.8961,117.9257,117.827,117.8566,7166.0
2023-09-05 15:05:00,119.37,119.38,119.27,119.31,7979.0,117.8468,117.8566,117.748,117.7875,7979.0
2023-09-05 15:10:00,119.31,119.31,119.22,119.26,4854.0,117.7875,117.7875,117.6987,117.7382,4854.0
2023-09-05 15:15:00,119.24,119.28,119.14,119.18,5198.0,117.7184,117.7579,117.6197,117.6592,5198.0
2023-09-05 15:20:00,119.19,119.28,119.19,119.22,3521.0,117.6691,117.7579,117.6691,117.6987,3521.0
2023-09-05 15:25:00,119.21,119.24,119.13,119.14,4887.0,117.6888,117.7184,117.6098,117.6197,4887.0
2023-09-05 15:30:00,119.12,119.18,119.11,119.12,7113.0,117.5999,117.6592,117.5901,117.5999,7113.0
2023-09-05 15:35:00,119.12,119.37,119.1,119.34,9774.0,117.5999,117.8468,117.5802,117.8171,9774.0
2023-09-05 15:40:00,119.34,119.37,119.19,119.21,11452.0,117.8171,117.8468,117.6691,117.6888,11452.0
2023-09-05 15:45:00,119.22,119.24,119.06,119.06,14388.0,117.6987,117.7184,117.5407,117.5407,14388.0
2023-09-05 15:50:00,119.01,119.01,118.79,118.79,24601.0,117.4913,117.4913,117.2742,117.2742,24601.0
2023-09-05 15:55:00,118.82,118.82,118.67,118.71,64390.0,117.3038,117.3038,117.1557,117.1952,64390.0
2023-09-06 09:30:00,118.35,118.66,117.34,117.8,26307.0,116.8398,117.1458,115.8427,116.2968,26307.0
2023-09-06 09:35:00,117.73,117.94,117.37,117.76,7112.0,116.2277,116.435,115.8723,116.2573,7112.0
2023-09-06 09:40:00,117.72,117.84,117.4,117.77,7409.0,116.2178,116.3363,115.9019,116.2672,7409.0
2023-09-06 09:45:00,117.79,118.09,117.79,117.97,8939.0,116.2869,116.5831,116.2869,116.4646,8939.0
2023-09-06 09:50:00,117.86,117.95,117.61,117.61,8889.0,116.356,116.4449,116.1092,116.1092,8889.0
2023-09-06 09:55:00,117.64,117.64,117.07,117.2,18698.0,116.1388,116.1388,115.5761,115.7044,18698.0
2023-09-06 10:00:00,117.15,117.47,117.06,117.43,9256.0,115.6551,115.971,115.5662,115.9315,9256.0
2023-09-06 10:05:00,117.49,117.86,117.49,117.64,5778.0,115.9907,116.356,115.9907,116.1388,5778.0
2023-09-06 10:10:00,117.71,117.83,117.65,117.7,11768.0,116.2079,116.3264,116.1487,116.1981,11768.0
2023-09-06 10:15:00,117.77,117.85,117.61,117.82,20633.0,116.2672,116.3461,116.1092,116.3165,20633.0
2023-09-06 10:20:00,117.78,117.8,117.49,117.71,41899.0,116.277,116.2968,115.9907,116.2079,41899.0
2023-09-06 10:25:00,117.67,117.68,117.53,117.61,4425.0,116.1684,116.1783,116.0302,116.1092,4425.0
2023-09-06 10:30:00,117.58,117.72,117.58,117.6,4510.0,116.0796,116.2178,116.0796,116.0993,4510.0
2023-09-06 10:35:00,117.55,117.6,117.47,117.55,3840.0,116.05,116.0993,115.971,116.05,3840.0
2023-09-06 10:40:00,117.57,117.59,117.46,117.46,4142.0,116.0697,116.0895,115.9611,115.9611,4142.0
2023-09-06 10:45:00,117.47,117.47,117.25,117.25,6541.0,115.971,115.971,115.7538,115.7538,6541.0
2023-09-06 10:50:00,117.21,117.41,117.14,117.39,7383.0,115.7143,115.9118,115.6452,115.892,7383.0
2023-09-06 10:55:00,117.41,117.48,117.3,117.32,5575.0,115.9118,115.9809,115.8032,115.8229,5575.0
2023-09-06 11:00:00,117.34,117.36,117.2,117.23,8205.0,115.8427,115.8624,115.7044,115.7341,8205.0
2023-09-06 11:05:00,117.26,117.32,117.14,117.14,6716.0,115.7637,115.8229,115.6452,115.6452,6716.0
2023-09-06 11:10:00,117.14,117.14,116.53,116.89,46315.0,115.6452,115.6452,115.043,115.3984,46315.0
2023-09-06 11:15:00,116.89,117.06,116.89,116.94,11559.0,115.3984,115.5662,115.3984,115.4478,11559.0
2023-09-06 11:20:00,116.96,116.99,116.71,116.81,11272.0,115.4675,115.4971,115.2207,115.3194,11272.0
2023-09-06 11:25:00,116.87,117.04,116.82,116.9,9525.0,115.3787,115.5465,115.3293,115.4083,9525.0
2023-09-06 11:30:00,116.92,117.09,116.92,117.0,12511.0,115.428,115.5958,115.428,115.507,12511.0
2023-09-06 11:35:00,117.02,117.24,116.94,117.17,26426.0,115.5267,115.7439,115.4478,115.6748,26426.0
2023-09-06 11:40:00,117.2,117.28,117.19,117.27,10712.0,115.7044,115.7834,115.6946,115.7736,10712.0
2023-09-06 11:45:00,117.27,117.42,117.2,117.42,21776.0,115.7736,115.9216,115.7044,115.9216,21776.0
2023-09-06 11:50:00,117.4,117.6,117.32,117.6,9330.0,115.9019,116.0993,115.8229,116.0993,9330.0
2023-09-06 11:55:00,117.56,117.59,117.45,117.45,10080.0,116.0599,116.0895,115.9513,115.9513,10080.0
2023-09-06 12:00:00,117.42,117.47,117.35,117.35,5131.0,115.9216,115.971,115.8525,115.8525,5131.0
2023-09-06 12:05:00,117.31,117.32,117.1,117.13,4522.0,115.813,115.8229,115.6057,115.6353,4522.0
2023-09-06 12:10:00,117.13,117.32,117.13,117.27,3967.0,115.6353,115.8229,115.6353,115.7736,3967.0
2023-09-06 12:15:00,117.25,117.3,117.21,117.22,2708.0,115.7538,115.8032,115.7143,115.7242,2708.0
2023-09-06 12:20:00,117.22,117.37,117.22,117.33,6054.0,115.7242,115.8723,115.7242,115.8328,6054.0
2023-09-06 12:25:00,117.33,117.45,117.31,117.33,6016.0,115.8328,115.9513,115.813,115.8328,6016.0
2023-09-06 12:30:00,117.29,117.32,117.28,117.29,5187.0,115.7933,115.8229,115.7834,115.7933,5187.0
2023-09-06 12:35:00,117.28,117.29,117.15,117.29,3376.0,115.7834,115.7933,115.6551,115.7933,3376.0
2023-09-06 12:40:00,117.29,117.31,117.17,117.18,3949.0,115.7933,115.813,115.6748,115.6847,3949.0
2023-09-06 12:45:00,117.2,117.3,117.2,117.3,3362.0,115.7044,115.8032,115.7044,115.8032,3362.0
2023-09-06 12:50:00,117.3,117.33,117.11,117.12,2466.0,115.8032,115.8328,115.6156,115.6255,2466.0
2023-09-06 12:55:00,117.11,117.11,116.99,117.01,4465.0,115.6156,115.6156,115.4971,115.5169,4465.0
2023-09-06 13:00:00,117.01,117.01,116.86,116.92,2346.0,115.5169,115.5169,115.3688,115.428,2346.0
2023-09-06 13:05:00,116.91,116.98,116.91,116.97,4367.0,115.4181,115.4873,115.4181,115.4774,4367.0
2023-09-06 13:10:00,116.98,117.17,116.96,117.16,4707.0,115.4873,115.6748,115.4675,115.665,4707.0
2023-09-06 13:15:00,117.13,117.31,117.11,117.31,5568.0,115.6353,115.813,115.6156,115.813,5568.0
2023-09-06 13:20:00,117.31,117.31,117.21,117.23,3041.0,115.813,115.813,115.7143,115.7341,3041.0
2023-09-06 13:25:00,117.19,117.27,117.16,117.25,2772.0,115.6946,115.7736,115.665,115.7538,2772.0
2023-09-06 13:30:00,117.26,117.48,117.21,117.47,5903.0,115.7637,115.9809,115.7143,115.971,5903.0
2023-09-06 13:35:00,117.48,117.55,117.38,117.55,10178.0,115.9809,116.05,115.8821,116.05,10178.0
2023-09-06 13:40:00,117.52,117.55,117.41,117.53,4712.0,116.0204,116.05,115.9118,116.0302,4712.0
2023-09-06 13:45:00,117.55,117.61,117.53,117.56,6130.0,116.05,116.1092,116.0302,116.0599,6130.0
2023-09-06 13:50:00,117.55,117.57,117.45,117.55,4311.0,116.05,116.0697,115.9513,116.05,4311.0
2023-09-06 13:55:00,117.56,117.58,117.5,117.57,7678.0,116.0599,116.0796,116.0006,116.0697,7678.0
2023-09-06 14:00:00,117.57,117.75,117.57,117.75,5285.0,116.0697,116.2474,116.0697,116.2474,5285.0
2023-09-06 14:05:00,117.73,117.74,117.6,117.61,5931.0,116.2277,116.2376,116.0993,116.1092,5931.0
2023-09-06 14:10:00,117.62,117.7,117.55,117.7,9076.0,116.1191,116.1981,116.05,116.1981,9076.0
2023-09-06 14:15:00,117.71,117.73,117.6,117.66,5354.0,116.2079,116.2277,116.0993,116.1586,5354.0
2023-09-06 14:20:00,117.67,117.74,117.64,117.71,6018.0,116.1684,116.2376,116.1388,116.2079,6018.0
2023-09-06 14:25:00,117.72,117.78,117.69,117.73,5646.0,116.2178,116.277,116.1882,116.2277,5646.0
2023-09-06 14:30:00,117.73,117.85,117.72,117.84,8181.0,116.2277,116.3461,116.2178,116.3363,8181.0
2023-09-06 14:35:00,117.87,117.9,117.83,117.88,10247.0,116.3659,116.3955,116.3264,116.3758,10247.0
2023-09-06 14:40:00,117.88,117.88,117.8,117.86,6408.0,116.3758,116.3758,116.2968,116.356,6408.0
2023-09-06 14:45:00,117.87,117.91,117.85,117.89,10346.0,116.3659,116.4054,116.3461,116.3856,10346.0
2023-09-06 14:50:00,117.88,118.0,117.85,117.98,7641.0,116.3758,116.4942,116.3461,116.4745,7641.0
2023-09-06 14:55:00,118.0,118.01,117.9,117.99,9047.0,116.4942,116.5041,116.3955,116.4844,9047.0
2023-09-06 15:00:00,117.99,118.03,117.95,117.96,9695.0,116.4844,116.5239,116.4449,116.4547,9695.0
2023-09-06 15:05:00,117.96,117.96,117.83,117.88,9626.0,116.4547,116.4547,116.3264,116.3758,9626.0
2023-09-06 15:10:00,117.87,118.0,117.85,117.99,9433.0,116.3659,116.4942,116.3461,116.4844,9433.0
2023-09-06 15:15:00,117.99,118.11,117.98,118.09,11074.0,116.4844,116.6028,116.4745,116.5831,11074.0
2023-09-06 15:20:00,118.09,118.13,118.04,118.08,8497.0,116.5831,116.6226,116.5337,116.5732,8497.0
2023-09-06 15:25:00,118.09,118.11,117.99,118.01,9026.0,116.5831,116.6028,116.4844,116.5041,9026.0
2023-09-06 15:30:00,117.99,117.99,117.84,117.94,17592.0,116.4844,116.4844,116.3363,116.435,17592.0
2023-09-06 15:35:00,117.91,117.95,117.82,117.84,10742.0,116.4054,116.4449,116.3165,116.3363,10742.0
2023-09-06 15:40:00,117.82,117.82,117.71,117.76,15866.0,116.3165,116.3165,116.2079,116.2573,15866.0
2023-09-06 15:45:00,117.74,117.76,117.59,117.65,28053.0,116.2376,116.2573,116.0895,116.1487,28053.0
2023-09-06 15:50:00,117.66,117.92,117.65,117.83,39367.0,116.1586,116.4153,116.1487,116.3264,39367.0
2023-09-06 15:55:00,117.84,118.03,117.84,117.94,100449.0,116.3363,116.5239,116.3363,116.435,100449.0
2023-09-07 09:30:00,117.97,117.97,117.56,117.79,20338.0,116.4646,116.4646,116.0599,116.2869,20338.0
2023-09-07 09:35:00,117.84,118.01,117.48,117.53,4712.0,116.3363,116.5041,115.9809,116.0302,4712.0
2023-09-07 09:40:00,117.59,117.98,117.59,117.9,5167.0,116.0895,116.4745,116.0895,116.3955,5167.0
2023-09-07 09:45:00,117.9,117.92,117.57,117.69,5834.0,116.3955,116.4153,116.0697,116.1882,5834.0
2023-09-07 09:50:00,117.68,117.68,117.5,117.57,3522.0,116.1783,116.1783,116.0006,116.0697,3522.0
2023-09-07 09:55:00,117.56,117.56,117.28,117.28,8914.0,116.0599,116.0599,115.7834,115.7834,8914.0
2023-09-07 10:00:00,117.31,117.56,117.31,117.54,5697.0,115.813,116.0599,115.813,116.0401,5697.0
2023-09-07 10:05:00,117.54,117.58,117.13,117.2,11489.0,116.0401,116.0796,115.6353,115.7044,11489.0
2023-09-07 10:10:00,117.21,117.31,116.82,116.83,4355.0,115.7143,115.813,115.3293,115.3392,4355.0
2023-09-07 10:15:00,116.73,116.96,116.73,116.82,6411.0,115.2404,115.4675,115.2404,115.3293,6411.0
2023-09-07 10:20:00,116.82,116.82,116.4,116.44,6415.0,115.3293,115.3293,114.9147,114.9541,6415.0
2023-09-07 10:25:00,116.45,116.53,116.34,116.38,6720.0,114.964,115.043,114.8554,114.8949,6720.0
2023-09-07 10:30:00,116.36,116.37,116.22,116.22,7389.0,114.8752,114.885,114.7369,114.7369,7389.0
2023-09-07 10:35:00,116.33,116.55,116.24,116.48,18520.0,114.8455,115.0627,114.7567,114.9936,18520.0
2023-09-07 10:40:00,116.41,116.71,116.41,116.64,5923.0,114.9245,115.2207,114.9245,115.1516,5923.0
2023-09-07 10:45:00,116.6,116.7,116.49,116.5,5022.0,115.1121,115.2108,115.0035,115.0134,5022.0
2023-09-07 10:50:00,116.52,116.54,116.4,116.41,7821.0,115.0331,115.0529,114.9147,114.9245,7821.0
2023-09-07 10:55:00,116.41,116.42,116.35,116.4,4499.0,114.9245,114.9344,114.8653,114.9147,4499.0
2023-09-07 11:00:00,116.43,116.47,116.35,116.38,8285.0,114.9443,114.9838,114.8653,114.8949,8285.0
2023-09-07 11:05:00,116.46,116.6,116.44,116.59,20982.0,114.9739,115.1121,114.9541,115.1022,20982.0
2023-09-07 11:10:00,116.62,116.62,116.52,116.53,2728.0,115.1318,115.1318,115.0331,115.043,2728.0
2023-09-07 11:15:00,116.57,116.8,116.57,116.73,6647.0,115.0825,115.3095,115.0825,115.2404,6647.0
2023-09-07 11:20:00,116.7,116.76,116.65,116.71,4716.0,115.2108,115.2701,115.1615,115.2207,4716.0
2023-09-07 11:25:00,116.71,116.71,116.52,116.52,2052.0,115.2207,115.2207,115.0331,115.0331,2052.0
2023-09-07 11:30:00,116.5,116.72,116.5,116.72,3179.0,115.0134,115.2306,115.0134,115.2306,3179.0
2023-09-07 11:35:00,116.73,116.75,116.7,116.73,1563.0,115.2404,115.2602,115.2108,115.2404,1563.0
2023-09-07 11:40:00,116.77,116.81,116.72,116.73,2600.0,115.2799,115.3194,115.2306,115.2404,2600.0
2023-09-07 11:45:00,116.73,116.76,116.64,116.69,2867.0,115.2404,115.2701,115.1516,115.201,2867.0
2023-09-07 11:50:00,116.71,116.78,116.7,116.76,1809.0,115.2207,115.2898,115.2108,115.2701,1809.0
2023-09-07 11:55:00,116.72,116.82,116.64,116.82,3401.0,115.2306,115.3293,115.1516,115.3293,3401.0
2023-09-07 12:00:00,116.72,116.8,116.68,116.74,1534.0,115.2306,115.3095,115.1911,115.2503,1534.0
2023-09-07 12:05:00,116.78,116.84,116.76,116.84,1471.0,115.2898,115.349,115.2701,115.349,1471.0
2023-09-07 12:10:00,116.84,116.9,116.84,116.86,1422.0,115.349,115.4083,115.349,115.3688,1422.0
2023-09-07 12:15:00,116.86,116.91,116.82,116.82,4844.0,115.3688,115.4181,115.3293,115.3293,4844.0
2023-09-07 12:20:00,116.82,116.87,116.77,116.83,3270.0,115.3293,115.3787,115.2799,115.3392,3270.0
2023-09-07 12:25:00,116.83,116.93,116.79,116.93,1150.0,115.3392,115.4379,115.2997,115.4379,1150.0
2023-09-07 12:30:00,116.9,116.97,116.9,116.9,1325.0,115.4083,115.4774,115.4083,115.4083,1325.0
2023-09-07 12:35:00,116.91,116.91,116.77,116.79,3766.0,115.4181,115.4181,115.2799,115.2997,3766.0
2023-09-07 12:40:00,116.78,116.81,116.71,116.74,2175.0,115.2898,115.3194,115.2207,115.2503,2175.0
2023-09-07 12:45:00,116.76,116.84,116.7,116.81,3235.0,115.2701,115.349,115.2108,115.3194,3235.0
2023-09-07 12:50:00,116.79,116.81,116.7,116.71,2698.0,115.2997,115.3194,115.2108,115.2207,2698.0
2023-09-07 12:55:00,116.71,116.74,116.67,116.7,2107.0,115.2207,115.2503,115.1812,115.2108,2107.0
2023-09-07 13:00:00,116.72,116.88,116.72,116.83,2738.0,115.2306,115.3885,115.2306,115.3392,2738.0
2023-09-07 13:05:00,116.85,116.87,116.81,116.85,2336.0,115.3589,115.3787,115.3194,115.3589,2336.0
2023-09-07 13:10:00,116.81,116.84,116.78,116.82,2738.0,115.3194,115.349,115.2898,115.3293,2738.0
2023-09-07 13:15:00,116.81,116.86,116.8,116.84,2067.0,115.3194,115.3688,115.3095,115.349,2067.0
2023-09-07 13:20:00,116.85,116.93,116.85,116.92,1785.0,115.3589,115.4379,115.3589,115.428,1785.0
2023-09-07 13:25:00,116.94,116.99,116.89,116.92,3587.0,115.4478,115.4971,115.3984,115.428,3587.0
2023-09-07 13:30:00,116.95,116.96,116.91,116.92,3491.0,115.4576,115.4675,115.4181,115.428,3491.0
2023-09-07 13:35:00,116.91,116.95,116.86,116.91,2238.0,115.4181,115.4576,115.3688,115.4181,2238.0
2023-09-07 13:40:00,116.89,116.96,116.83,116.92,6265.0,115.3984,115.4675,115.3392,115.428,6265.0
2023-09-07 13:45:00,116.91,116.91,116.85,116.85,2742.0,115.4181,115.4181,115.3589,115.3589,2742.0
2023-09-07 13:50:00,116.85,116.86,116.69,116.69,4095.0,115.3589,115.3688,115.201,115.201,4095.0
2023-09-07 13:55:00,116.71,116.82,116.58,116.58,14043.0,115.2207,115.3293,115.0924,115.0924,14043.0
2023-09-07 14:00:00,116.56,116.59,116.52,116.53,6199.0,115.0726,115.1022,115.0331,115.043,6199.0
2023-09-07 14:05:00,116.53,116.54,116.39,116.44,5234.0,115.043,115.0529,114.9048,114.9541,5234.0
2023-09-07 14:10:00,116.46,116.46,116.39,116.43,3527.0,114.9739,114.9739,114.9048,114.9443,3527.0
2023-09-07 14:15:00,116.46,116.52,116.44,116.46,5169.0,114.9739,115.0331,114.9541,114.9739,5169.0
2023-09-07 14:20:00,116.46,116.47,116.41,116.45,3076.0,114.9739,114.9838,114.9245,114.964,3076.0
2023-09-07 14:25:00,116.45,116.46,116.4,116.45,3400.0,114.964,114.9739,114.9147,114.964,3400.0
2023-09-07 14:30:00,116.44,116.44,116.28,116.28,4824.0,114.9541,114.9541,114.7962,114.7962,4824.0
2023-09-07 14:35:00,116.31,116.39,116.26,116.39,7638.0,114.8258,114.9048,114.7764,114.9048,7638.0
2023-09-07 14:40:00,116.41,116.46,116.4,116.43,3084.0,114.9245,114.9739,114.9147,114.9443,3084.0
2023-09-07 14:45:00,116.43,116.43,116.29,116.3,5409.0,114.9443,114.9443,114.8061,114.8159,5409.0
2023-09-07 14:50:00,116.31,116.34,116.29,116.33,2999.0,114.8258,114.8554,114.8061,114.8455,2999.0
2023-09-07 14:55:00,116.34,116.4,116.32,116.37,4277.0,114.8554,114.9147,114.8357,114.885,4277.0
2023-09-07 15:00:00,116.37,116.41,116.37,116.38,7390.0,114.885,114.9245,114.885,114.8949,7390.0
2023-09-07 15:05:00,116.38,116.38,116.2,116.27,7387.0,114.8949,114.8949,114.7172,114.7863,7387.0
2023-09-07 15:10:00,116.28,116.39,116.28,116.36,2955.0,114.7962,114.9048,114.7962,114.8752,2955.0
2023-09-07 15:15:00,116.38,116.39,116.34,116.34,5194.0,114.8949,114.9048,114.8554,114.8554,5194.0
2023-09-07 15:20:00,116.36,116.43,116.35,116.39,7673.0,114.8752,114.9443,114.8653,114.9048,7673.0
2023-09-07 15:25:00,116.37,116.37,116.23,116.23,12611.0,114.885,114.885,114.7468,114.7468,12611.0
2023-09-07 15:30:00,116.23,116.3,116.19,116.25,22230.0,114.7468,114.8159,114.7073,114.7666,22230.0
2023-09-07 15:35:00,116.23,116.27,116.19,116.19,9517.0,114.7468,114.7863,114.7073,114.7073,9517.0
2023-09-07 15:40:00,116.22,116.26,116.17,116.22,11653.0,114.7369,114.7764,114.6876,114.7369,11653.0
2023-09-07 15:45:00,116.22,116.34,116.14,116.34,27284.0,114.7369,114.8554,114.658,114.8554,27284.0
2023-09-07 15:50:00,116.36,116.42,116.09,116.16,42064.0,114.8752,114.9344,114.6086,114.6777,42064.0
2023-09-07 15:55:00,116.17,116.38,116.13,116.23,103035.0,114.6876,114.8949,114.6481,114.7468,103035.0
2023-09-08 09:30:00,116.01,116.21,115.76,115.8,23367.0,114.5296,114.7271,114.2828,114.3223,23367.0
2023-09-08 09:35:00,115.91,115.91,115.71,115.8,4124.0,114.4309,114.4309,114.2335,114.3223,4124.0
2023-09-08 09:40:00,115.77,115.77,115.24,115.26,7113.0,114.2927,114.2927,113.7695,113.7892,7113.0
2023-09-08 09:45:00,115.17,115.18,114.98,115.14,5070.0,113.7003,113.7102,113.5128,113.6707,5070.0
2023-09-08 09:50:00,115.16,115.53,115.16,115.5,5295.0,113.6905,114.0558,113.6905,114.0261,5295.0
2023-09-08 09:55:00,115.51,115.83,115.45,115.49,5845.0,114.036,114.3519,113.9768,114.0163,5845.0
2023-09-08 10:00:00,115.53,115.62,115.46,115.48,6333.0,114.0558,114.1446,113.9866,114.0064,6333.0
2023-09-08 10:05:00,115.5,115.6,115.43,115.52,5939.0,114.0261,114.1249,113.957,114.0459,5939.0
2023-09-08 10:10:00,115.57,115.69,115.46,115.54,4267.0,114.0952,114.2137,113.9866,114.0656,4267.0
2023-09-08 10:15:00,115.51,115.6,115.28,115.34,10785.0,114.036,114.1249,113.8089,113.8682,10785.0
2023-09-08 10:20:00,115.34,115.48,115.18,115.45,7756.0,113.8682,114.0064,113.7102,113.9768,7756.0
2023-09-08 10:25:00,115.49,115.6,115.45,115.48,2997.0,114.0163,114.1249,113.9768,114.0064,2997.0
2023-09-08 10:30:00,115.54,115.61,115.48,115.5,3233.0,114.0656,114.1347,114.0064,114.0261,3233.0
2023-09-08 10:35:00,115.5,115.5,115.2,115.27,16507.0,114.0261,114.0261,113.73,113.7991,16507.0
2023-09-08 10:40:00,115.31,115.37,115.18,115.22,7031.0,113.8386,113.8978,113.7102,113.7497,7031.0
2023-09-08 10:45:00,115.2,115.36,115.19,115.36,2355.0,113.73,113.8879,113.7201,113.8879,2355.0
2023-09-08 10:50:00,115.32,115.54,115.31,115.37,4702.0,113.8484,114.0656,113.8386,113.8978,4702.0
2023-09-08 10:55:00,115.35,115.39,115.29,115.32,1902.0,113.8781,113.9175,113.8188,113.8484,1902.0
2023-09-08 11:00:00,115.35,115.5,115.25,115.26,2872.0,113.8781,114.0261,113.7793,113.7892,2872.0
2023-09-08 11:05:00,115.23,115.28,115.13,115.13,2473.0,113.7596,113.8089,113.6609,113.6609,2473.0
2023-09-08 11:10:00,115.13,115.32,115.05,115.27,28299.0,113.6609,113.8484,113.5819,113.7991,28299.0
2023-09-08 11:15:00,115.24,115.5,115.24,115.47,15567.0,113.7695,114.0261,113.7695,113.9965,15567.0
2023-09-08 11:20:00,115.43,115.44,115.09,115.09,7455.0,113.957,113.9669,113.6214,113.6214,7455.0
2023-09-08 11:25:00,115.11,115.13,114.93,115.1,9175.0,113.6411,113.6609,113.4634,113.6312,9175.0
2023-09-08 11:30:00,115.1,115.14,114.98,115.0,19691.0,113.6312,113.6707,113.5128,113.5325,19691.0
2023-09-08 11:35:00,115.01,115.19,114.97,115.01,14606.0,113.5424,113.7201,113.5029,113.5424,14606.0
2023-09-08 11:40:00,114.99,115.1,114.94,114.94,5158.0,113.5226,113.6312,113.4733,113.4733,5158.0
2023-09-08 11:45:00,114.94,114.99,114.8,114.81,20129.0,113.4733,113.5226,113.3351,113.3449,20129.0
2023-09-08 11:50:00,114.81,114.86,114.54,114.67,12535.0,113.3449,113.3943,113.0784,113.2067,12535.0
2023-09-08 11:55:00,114.6,114.66,114.42,114.59,13467.0,113.1376,113.1969,112.9599,113.1277,13467.0
2023-09-08 12:00:00,114.6,114.66,114.51,114.57,13537.0,113.1376,113.1969,113.0488,113.108,13537.0
2023-09-08 12:05:00,114.53,114.59,114.46,114.53,18165.0,113.0685,113.1277,112.9994,113.0685,18165.0
2023-09-08 12:10:00,114.53,114.64,114.49,114.58,13440.0,113.0685,113.1771,113.029,113.1179,13440.0
2023-09-08 12:15:00,114.6,114.76,114.6,114.74,5698.0,113.1376,113.2956,113.1376,113.2758,5698.0
2023-09-08 12:20:00,114.74,114.77,114.71,114.71,3315.0,113.2758,113.3055,113.2462,113.2462,3315.0
2023-09-08 12:25:00,114.73,114.76,114.36,114.36,4795.0,113.266,113.2956,112.9007,112.9007,4795.0
2023-09-08 12:30:00,114.36,114.36,114.22,114.23,6383.0,112.9007,112.9007,112.7625,112.7723,6383.0
2023-09-08 12:35:00,114.22,114.25,114.07,114.07,3214.0,112.7625,112.7921,112.6144,112.6144,3214.0
2023-09-08 12:40:00,114.05,114.18,114.05,114.11,5520.0,112.5946,112.723,112.5946,112.6539,5520.0
2023-09-08 12:45:00,114.09,114.09,113.78,113.9,11670.0,112.6341,112.6341,112.3281,112.4466,11670.0
2023-09-08 12:50:00,113.85,113.96,113.85,113.92,7052.0,112.3972,112.5058,112.3972,112.4663,7052.0
2023-09-08 12:55:00,113.89,114.03,113.88,114.03,6231.0,112.4367,112.5749,112.4268,112.5749,6231.0
2023-09-08 13:00:00,114.03,114.06,113.93,114.06,5208.0,112.5749,112.6045,112.4762,112.6045,5208.0
2023-09-08 13:05:00,114.12,114.24,114.05,114.21,6944.0,112.6637,112.7822,112.5946,112.7526,6944.0
2023-09-08 13:10:00,114.21,114.34,114.08,114.22,9005.0,112.7526,112.8809,112.6243,112.7625,9005.0
2023-09-08 13:15:00,114.22,114.22,113.97,113.98,7518.0,112.7625,112.7625,112.5157,112.5255,7518.0
2023-09-08 13:20:00,114.02,114.03,113.81,113.88,4280.0,112.565,112.5749,112.3577,112.4268,4280.0
2023-09-08 13:25:00,113.9,114.0,113.85,113.95,4613.0,112.4466,112.5453,112.3972,112.4959,4613.0
2023-09-08 13:30:00,114.0,114.02,113.85,113.89,8411.0,112.5453,112.565,112.3972,112.4367,8411.0
2023-09-08 13:35:00,113.91,113.96,113.8,113.89,8114.0,112.4564,112.5058,112.3478,112.4367,8114.0
2023-09-08 13:40:00,113.88,113.96,113.87,113.96,8726.0,112.4268,112.5058,112.4169,112.5058,8726.0
2023-09-08 13:45:00,113.93,114.01,113.89,113.93,15181.0,112.4762,112.5552,112.4367,112.4762,15181.0
2023-09-08 13:50:00,113.93,113.95,113.82,113.92,15321.0,112.4762,112.4959,112.3676,112.4663,15321.0
2023-09-08 13:55:00,113.92,113.99,113.86,113.92,11067.0,112.4663,112.5354,112.4071,112.4663,11067.0
2023-09-08 14:00:00,113.93,114.0,113.92,113.93,30396.0,112.4762,112.5453,112.4663,112.4762,30396.0
2023-09-08 14:05:00,113.93,113.97,113.8,113.84,14732.0,112.4762,112.5157,112.3478,112.3873,14732.0
2023-09-08 14:10:00,113.84,113.91,113.71,113.88,12732.0,112.3873,112.4564,112.259,112.4268,12732.0
2023-09-08 14:15:00,113.89,113.97,113.82,113.95,11313.0,112.4367,112.5157,112.3676,112.4959,11313.0
2023-09-08 14:20:00,113.96,113.97,113.9,113.96,10478.0,112.5058,112.5157,112.4466,112.5058,10478.0
2023-09-08 14:25:00,113.94,114.01,113.92,113.94,25209.0,112.486,112.5552,112.4663,112.486,25209.0
2023-09-08 14:30:00,113.97,113.97,113.8,113.93,17718.0,112.5157,112.5157,112.3478,112.4762,17718.0
2023-09-08 14:35:00,113.94,113.99,113.92,113.95,15290.0,112.486,112.5354,112.4663,112.4959,15290.0
2023-09-08 14:40:00,113.99,114.1,113.87,113.93,6290.0,112.5354,112.644,112.4169,112.4762,6290.0
2023-09-08 14:45:00,113.92,113.94,113.82,113.88,11077.0,112.4663,112.486,112.3676,112.4268,11077.0
2023-09-08 14:50:00,113.87,114.02,113.84,114.01,4133.0,112.4169,112.565,112.3873,112.5552,4133.0
2023-09-08 14:55:00,114.02,114.1,113.97,114.02,7201.0,112.565,112.644,112.5157,112.565,7201.0
2023-09-08 15:00:00,114.04,114.06,113.93,113.97,6914.0,112.5848,112.6045,112.4762,112.5157,6914.0
2023-09-08 15:05:00,113.96,114.21,113.96,114.1,10934.0,112.5058,112.7526,112.5058,112.644,10934.0
2023-09-08 15:10:00,114.11,114.26,114.1,114.23,7060.0,112.6539,112.802,112.644,112.7723,7060.0
2023-09-08 15:15:00,114.22,114.42,114.19,114.35,8586.0,112.7625,112.9599,112.7329,112.8908,8586.0
2023-09-08 15:20:00,114.34,114.34,114.11,114.24,9244.0,112.8809,112.8809,112.6539,112.7822,9244.0
2023-09-08 15:25:00,114.23,114.36,114.2,114.35,11318.0,112.7723,112.9007,112.7427,112.8908,11318.0
2023-09-08 15:30:00,114.36,114.39,114.29,114.31,9272.0,112.9007,112.9303,112.8316,112.8513,9272.0
2023-09-08 15:35:00,114.34,114.36,114.12,114.18,12189.0,112.8809,112.9007,112.6637,112.723,12189.0
2023-09-08 15:40:00,114.18,114.32,114.16,114.31,14495.0,112.723,112.8612,112.7032,112.8513,14495.0
2023-09-08 15:45:00,114.31,114.36,114.21,114.21,21406.0,112.8513,112.9007,112.7526,112.7526,21406.0
2023-09-08 15:50:00,114.21,114.22,114.01,114.04,37490.0,112.7526,112.7625,112.5552,112.5848,37490.0
2023-09-08 15:55:00,114.03,114.18,113.91,113.99,193745.0,112.5749,112.723,112.4564,112.5354,193745.0
2023-09-11 09:30:00,114.29,114.39,113.61,113.8,19814.0,112.8316,112.9303,112.1603,112.3478,19814.0
2023-09-11 09:35:00,113.88,114.28,113.85,114.14,4983.0,112.4268,112.8217,112.3972,112.6835,4983.0
2023-09-11 09:40:00,114.13,114.13,113.82,113.87,6997.0,112.6736,112.6736,112.3676,112.4169,6997.0
2023-09-11 09:45:00,113.92,113.96,113.61,113.84,14159.0,112.4663,112.5058,112.1603,112.3873,14159.0
2023-09-11 09:50:00,113.83,114.23,113.83,114.16,5055.0,112.3774,112.7723,112.3774,112.7032,5055.0
2023-09-11 09:55:00,114.19,114.28,113.95,113.96,3580.0,112.7329,112.8217,112.4959,112.5058,3580.0
2023-09-11 10:00:00,113.89,114.0,113.79,113.81,19180.0,112.4367,112.5453,112.338,112.3577,19180.0
2023-09-11 10:05:00,113.77,113.96,113.76,113.81,7987.0,112.3182,112.5058,112.3083,112.3577,7987.0
2023-09-11 10:10:00,113.83,113.83,113.59,113.78,5437.0,112.3774,112.3774,112.1405,112.3281,5437.0
2023-09-11 10:15:00,113.83,114.01,113.83,113.93,6558.0,112.3774,112.5552,112.3774,112.4762,6558.0
2023-09-11 10:20:00,113.94,114.0,113.92,113.98,6578.0,112.486,112.5453,112.4663,112.5255,6578.0
2023-09-11 10:25:00,113.96,114.25,113.9,114.21,15863.0,112.5058,112.7921,112.4466,112.7526,15863.0
2023-09-11 10:30:00,114.21,114.27,114.0,114.01,22082.0,112.7526,112.8118,112.5453,112.5552,22082.0
2023-09-11 10:35:00,114.0,114.13,113.96,114.11,6096.0,112.5453,112.6736,112.5058,112.6539,6096.0
2023-09-11 10:40:00,114.1,114.24,114.03,114.08,10347.0,112.644,112.7822,112.5749,112.6243,10347.0
2023-09-11 10:45:00,114.12,114.22,114.07,114.18,8440.0,112.6637,112.7625,112.6144,112.723,8440.0
2023-09-11 10:50:00,114.19,114.19,114.03,114.06,3900.0,112.7329,112.7329,112.5749,112.6045,3900.0
2023-09-11 10:55:00,114.03,114.09,113.93,113.97,11633.0,112.5749,112.6341,112.4762,112.5157,11633.0
2023-09-11 11:00:00,113.98,113.98,113.74,113.74,5081.0,112.5255,112.5255,112.2886,112.2886,5081.0
2023-09-11 11:05:00,113.79,113.8,113.7,113.73,2064.0,112.338,112.3478,112.2491,112.2787,2064.0
2023-09-11 11:10:00,113.77,113.85,113.69,113.76,8037.0,112.3182,112.3972,112.2392,112.3083,8037.0
2023-09-11 11:15:00,113.75,113.76,113.37,113.38,11178.0,112.2985,112.3083,111.9233,111.9332,11178.0
2023-09-11 11:20:00,113.44,113.5,113.31,113.31,14330.0,111.9924,112.0517,111.8641,111.8641,14330.0
2023-09-11 11:25:00,113.29,113.6,113.28,113.41,14533.0,111.8443,112.1504,111.8345,111.9628,14533.0
2023-09-11 11:30:00,113.38,113.59,113.38,113.46,9689.0,111.9332,112.1405,111.9332,112.0122,9689.0
2023-09-11 11:35:00,113.45,113.49,113.34,113.39,15610.0,112.0023,112.0418,111.8937,111.9431,15610.0
2023-09-11 11:40:00,113.39,113.53,113.36,113.47,9658.0,111.9431,112.0813,111.9134,112.022,9658.0
2023-09-11 11:45:00,113.47,113.56,113.39,113.54,10334.0,112.022,112.1109,111.9431,112.0911,10334.0
2023-09-11 11:50:00,113.53,113.65,113.51,113.53,6550.0,112.0813,112.1997,112.0615,112.0813,6550.0
2023-09-11 11:55:00,113.53,113.54,113.39,113.45,9715.0,112.0813,112.0911,111.9431,112.0023,9715.0
2023-09-11 12:00:00,113.46,113.59,113.44,113.52,5578.0,112.0122,112.1405,111.9924,112.0714,5578.0
2023-09-11 12:05:00,113.52,113.8,113.52,113.8,5235.0,112.0714,112.3478,112.0714,112.3478,5235.0
2023-09-11 12:10:00,113.88,113.93,113.79,113.85,4226.0,112.4268,112.4762,112.338,112.3972,4226.0
2023-09-11 12:15:00,113.86,113.86,113.78,113.79,8621.0,112.4071,112.4071,112.3281,112.338,8621.0
2023-09-11 12:20:00,113.79,113.81,113.71,113.74,7571.0,112.338,112.3577,112.259,112.2886,7571.0
2023-09-11 12:25:00,113.74,113.8,113.65,113.73,6083.0,112.2886,112.3478,112.1997,112.2787,6083.0
2023-09-11 12:30:00,113.73,113.86,113.72,113.82,7065.0,112.2787,112.4071,112.2689,112.3676,7065.0
2023-09-11 12:35:00,113.85,113.88,113.7,113.72,17229.0,112.3972,112.4268,112.2491,112.2689,17229.0
2023-09-11 12:40:00,113.71,113.72,113.64,113.67,6444.0,112.259,112.2689,112.1899,112.2195,6444.0
2023-09-11 12:45:00,113.65,113.81,113.65,113.77,6198.0,112.1997,112.3577,112.1997,112.3182,6198.0
2023-09-11 12:50:00,113.8,113.87,113.68,113.72,7200.0,112.3478,112.4169,112.2294,112.2689,7200.0
2023-09-11 12:55:00,113.71,113.77,113.64,113.77,6194.0,112.259,112.3182,112.1899,112.3182,6194.0
2023-09-11 13:00:00,113.76,113.86,113.64,113.86,7344.0,112.3083,112.4071,112.1899,112.4071,7344.0
2023-09-11 13:05:00,113.83,113.93,113.77,113.88,6080.0,112.3774,112.4762,112.3182,112.4268,6080.0
2023-09-11 13:10:00,113.85,113.85,113.75,113.83,7486.0,112.3972,112.3972,112.2985,112.3774,7486.0
2023-09-11 13:15:00,113.79,113.95,113.76,113.95,7048.0,112.338,112.4959,112.3083,112.4959,7048.0
2023-09-11 13:20:00,113.92,114.0,113.84,113.91,8224.0,112.4663,112.5453,112.3873,112.4564,8224.0
2023-09-11 13:25:00,113.88,114.03,113.86,114.03,16932.0,112.4268,112.5749,112.4071,112.5749,16932.0
2023-09-11 13:30:00,114.04,114.04,113.84,113.91,5221.0,112.5848,112.5848,112.3873,112.4564,5221.0
2023-09-11 13:35:00,113.94,113.95,113.77,113.8,5351.0,112.486,112.4959,112.3182,112.3478,5351.0
2023-09-11 13:40:00,113.8,113.83,113.58,113.6,6079.0,112.3478,112.3774,112.1306,112.1504,6079.0
2023-09-11 13:45:00,113.57,113.57,113.33,113.33,14583.0,112.1208,112.1208,111.8838,111.8838,14583.0
2023-09-11 13:50:00,113.31,113.5,113.31,113.36,6811.0,111.8641,112.0517,111.8641,111.9134,6811.0
2023-09-11 13:55:00,113.34,113.38,113.3,113.38,6735.0,111.8937,111.9332,111.8542,111.9332,6735.0
2023-09-11 14:00:00,113.35,113.44,113.33,113.34,7392.0,111.9036,111.9924,111.8838,111.8937,7392.0
2023-09-11 14:05:00,113.34,113.46,113.32,113.46,6637.0,111.8937,112.0122,111.874,112.0122,6637.0
2023-09-11 14:10:00,113.46,113.48,113.31,113.36,7218.0,112.0122,112.0319,111.8641,111.9134,7218.0
2023-09-11 14:15:00,113.37,113.56,113.32,113.56,5910.0,111.9233,112.1109,111.874,112.1109,5910.0
2023-09-11 14:20:00,113.55,113.55,113.41,113.43,5850.0,112.101,112.101,111.9628,111.9826,5850.0
2023-09-11 14:25:00,113.41,113.52,113.39,113.48,8635.0,111.9628,112.0714,111.9431,112.0319,8635.0
2023-09-11 14:30:00,113.47,113.52,113.41,113.43,5269.0,112.022,112.0714,111.9628,111.9826,5269.0
2023-09-11 14:35:00,113.42,113.43,113.29,113.33,11155.0,111.9727,111.9826,111.8443,111.8838,11155.0
2023-09-11 14:40:00,113.32,113.34,113.23,113.24,10951.0,111.874,111.8937,111.7851,111.795,10951.0
2023-09-11 14:45:00,113.22,113.34,113.18,113.32,20689.0,111.7752,111.8937,111.7357,111.874,20689.0
2023-09-11 14:50:00,113.31,113.32,113.26,113.3,9909.0,111.8641,111.874,111.8147,111.8542,9909.0
2023-09-11 14:55:00,113.31,113.32,113.21,113.31,12897.0,111.8641,111.874,111.7654,111.8641,12897.0
2023-09-11 15:00:00,113.32,113.32,113.19,113.2,16396.0,111.874,111.874,111.7456,111.7555,16396.0
2023-09-11 15:05:00,113.19,113.21,113.08,113.2,15339.0,111.7456,111.7654,111.637,111.7555,15339.0
2023-09-11 15:10:00,113.22,113.23,113.07,113.09,14099.0,111.7752,111.7851,111.6271,111.6469,14099.0
2023-09-11 15:15:00,113.13,113.15,113.08,113.12,12241.0,111.6864,111.7061,111.637,111.6765,12241.0
2023-09-11 15:20:00,113.11,113.11,112.95,113.06,16057.0,111.6666,111.6666,111.5087,111.6173,16057.0
2023-09-11 15:25:00,113.05,113.05,112.94,112.95,13972.0,111.6074,111.6074,111.4988,111.5087,13972.0
2023-09-11 15:30:00,112.94,113.0,112.86,112.89,19348.0,111.4988,111.558,111.4198,111.4494,19348.0
2023-09-11 15:35:00,112.86,112.88,112.73,112.82,26493.0,111.4198,111.4396,111.2915,111.3803,26493.0
2023-09-11 15:40:00,112.81,112.83,112.7,112.72,31695.0,111.3705,111.3902,111.2619,111.2816,31695.0
2023-09-11 15:45:00,112.7,112.76,112.67,112.72,39583.0,111.2619,111.3211,111.2323,111.2816,39583.0
2023-09-11 15:50:00,112.71,112.79,112.62,112.73,79161.0,111.2717,111.3507,111.1829,111.2915,79161.0
2023-09-11 15:55:00,112.72,113.11,112.71,113.1,223328.0,111.2816,111.6666,111.2717,111.6568,223328.0
2023-09-12 09:30:00,113.4,113.97,113.27,113.58,51682.0,111.9529,112.5157,111.8246,112.1306,51682.0
2023-09-12 09:35:00,113.52,113.54,113.12,113.19,13127.0,112.0714,112.0911,111.6765,111.7456,13127.0
2023-09-12 09:40:00,113.19,113.23,112.85,112.94,13736.0,111.7456,111.7851,111.41,111.4988,13736.0
2023-09-12 09:45:00,113.02,113.18,112.37,112.46,9477.0,111.5778,111.7357,110.9361,111.0249,9477.0
2023-09-12 09:50:00,112.45,112.74,112.36,112.56,7903.0,111.0151,111.3014,110.9262,111.1237,7903.0
2023-09-12 09:55:00,112.56,112.71,112.3,112.65,10187.0,111.1237,111.2717,110.867,111.2125,10187.0
2023-09-12 10:00:00,112.62,113.02,112.57,112.93,17786.0,111.1829,111.5778,111.1335,111.4889,17786.0
2023-09-12 10:05:00,112.91,112.99,112.72,112.77,13332.0,111.4692,111.5482,111.2816,111.331,13332.0
2023-09-12 10:10:00,112.76,112.87,112.56,112.67,15282.0,111.3211,111.4297,111.1237,111.2323,15282.0
2023-09-12 10:15:00,112.7,112.71,112.4,112.44,11869.0,111.2619,111.2717,110.9657,111.0052,11869.0
2023-09-12 10:20:00,112.45,112.47,112.31,112.31,11272.0,111.0151,111.0348,110.8768,110.8768,11272.0
2023-09-12 10:25:00,112.3,112.53,112.28,112.49,9426.0,110.867,111.094,110.8472,111.0545,9426.0
2023-09-12 10:30:00,112.49,112.64,112.46,112.47,5987.0,111.0545,111.2026,111.0249,111.0348,5987.0
2023-09-12 10:35:00,112.47,112.54,112.4,112.43,8844.0,111.0348,111.1039,110.9657,110.9953,8844.0
2023-09-12 10:40:00,112.4,112.6,112.37,112.43,7205.0,110.9657,111.1631,110.9361,110.9953,7205.0
2023-09-12 10:45:00,112.43,112.49,112.36,112.4,7216.0,110.9953,111.0545,110.9262,110.9657,7216.0
2023-09-12 10:50:00,112.44,112.59,112.41,112.59,5609.0,111.0052,111.1533,110.9756,111.1533,5609.0
2023-09-12 10:55:00,112.59,112.65,112.42,112.42,9976.0,111.1533,111.2125,110.9854,110.9854,9976.0
2023-09-12 11:00:00,112.45,112.5,112.37,112.46,9636.0,111.0151,111.0644,110.9361,111.0249,9636.0
2023-09-12 11:05:00,112.45,112.55,112.44,112.47,8229.0,111.0151,111.1138,111.0052,111.0348,8229.0
2023-09-12 11:10:00,112.49,112.56,112.44,112.5,3397.0,111.0545,111.1237,111.0052,111.0644,3397.0
2023-09-12 11:15:00,112.48,112.52,112.37,112.37,5508.0,111.0447,111.0842,110.9361,110.9361,5508.0
2023-09-12 11:20:00,112.45,112.45,112.28,112.36,10625.0,111.0151,111.0151,110.8472,110.9262,10625.0
2023-09-12 11:25:00,112.42,112.42,112.28,112.29,15929.0,110.9854,110.9854,110.8472,110.8571,15929.0
2023-09-12 11:30:00,112.29,112.43,112.07,112.4,13263.0,110.8571,110.9953,110.6399,110.9657,13263.0
2023-09-12 11:35:00,112.43,112.54,112.38,112.44,13202.0,110.9953,111.1039,110.946,111.0052,13202.0
2023-09-12 11:40:00,112.44,112.61,112.44,112.6,7173.0,111.0052,111.173,111.0052,111.1631,7173.0
2023-09-12 11:45:00,112.62,112.76,112.58,112.73,15246.0,111.1829,111.3211,111.1434,111.2915,15246.0
2023-09-12 11:50:00,112.74,113.04,112.72,112.85,51219.0,111.3014,111.5975,111.2816,111.41,51219.0
2023-09-12 11:55:00,112.88,112.94,112.81,112.82,9779.0,111.4396,111.4988,111.3705,111.3803,9779.0
2023-09-12 12:00:00,112.84,112.92,112.77,112.92,5224.0,111.4001,111.4791,111.331,111.4791,5224.0
2023-09-12 12:05:00,112.92,112.99,112.9,112.94,8233.0,111.4791,111.5482,111.4593,111.4988,8233.0
2023-09-12 12:10:00,112.96,113.11,112.95,113.05,6469.0,111.5185,111.6666,111.5087,111.6074,6469.0
2023-09-12 12:15:00,113.05,113.07,112.82,112.85,5717.0,111.6074,111.6271,111.3803,111.41,5717.0
2023-09-12 12:20:00,112.86,112.86,112.71,112.76,3505.0,111.4198,111.4198,111.2717,111.3211,3505.0
2023-09-12 12:25:00,112.73,112.73,112.58,112.59,3225.0,111.2915,111.2915,111.1434,111.1533,3225.0
2023-09-12 12:30:00,112.58,112.58,112.42,112.47,8373.0,111.1434,111.1434,110.9854,111.0348,8373.0
2023-09-12 12:35:00,112.45,112.52,112.45,112.5,4724.0,111.0151,111.0842,111.0151,111.0644,4724.0
2023-09-12 12:40:00,112.47,112.56,112.47,112.47,8107.0,111.0348,111.1237,111.0348,111.0348,8107.0
2023-09-12 12:45:00,112.5,112.5,112.4,112.45,8625.0,111.0644,111.0644,110.9657,111.0151,8625.0
2023-09-12 12:50:00,112.45,112.49,112.42,112.42,5848.0,111.0151,111.0545,110.9854,110.9854,5848.0
2023-09-12 12:55:00,112.44,112.47,112.41,112.46,6250.0,111.0052,111.0348,110.9756,111.0249,6250.0
2023-09-12 13:00:00,112.48,112.56,112.46,112.55,5038.0,111.0447,111.1237,111.0249,111.1138,5038.0
2023-09-12 13:05:00,112.59,112.64,112.54,112.61,6167.0,111.1533,111.2026,111.1039,111.173,6167.0
2023-09-12 13:10:00,112.61,112.69,112.54,112.58,9521.0,111.173,111.252,111.1039,111.1434,9521.0
2023-09-12 13:15:00,112.55,112.6,112.43,112.46,8050.0,111.1138,111.1631,110.9953,111.0249,8050.0
2023-09-12 13:20:00,112.47,112.57,112.39,112.57,8801.0,111.0348,111.1335,110.9558,111.1335,8801.0
2023-09-12 13:25:00,112.57,112.64,112.54,112.64,4075.0,111.1335,111.2026,111.1039,111.2026,4075.0
2023-09-12 13:30:00,112.66,112.75,112.62,112.7,9947.0,111.2224,111.3112,111.1829,111.2619,9947.0
2023-09-12 13:35:00,112.72,112.9,112.64,112.87,12165.0,111.2816,111.4593,111.2026,111.4297,12165.0
2023-09-12 13:40:00,112.83,112.86,112.73,112.78,10065.0,111.3902,111.4198,111.2915,111.3408,10065.0
2023-09-12 13:45:00,112.78,112.79,112.62,112.71,9863.0,111.3408,111.3507,111.1829,111.2717,9863.0
2023-09-12 13:50:00,112.72,112.83,112.7,112.83,7552.0,111.2816,111.3902,111.2619,111.3902,7552.0
2023-09-12 13:55:00,112.78,112.88,112.78,112.84,10374.0,111.3408,111.4396,111.3408,111.4001,10374.0
2023-09-12 14:00:00,112.82,112.87,112.68,112.77,7678.0,111.3803,111.4297,111.2421,111.331,7678.0
2023-09-12 14:05:00,112.76,112.79,112.61,112.69,5614.0,111.3211,111.3507,111.173,111.252,5614.0
2023-09-12 14:10:00,112.7,112.77,112.58,112.59,10169.0,111.2619,111.331,111.1434,111.1533,10169.0
2023-09-12 14:15:00,112.62,112.66,112.54,112.63,10869.0,111.1829,111.2224,111.1039,111.1928,10869.0
2023-09-12 14:20:00,112.69,112.7,112.56,112.56,6230.0,111.252,111.2619,111.1237,111.1237,6230.0
2023-09-12 14:25:00,112.56,112.71,112.56,112.7,6453.0,111.1237,111.2717,111.1237,111.2619,6453.0
2023-09-12 14:30:00,112.67,112.7,112.51,112.64,15160.0,111.2323,111.2619,111.0743,111.2026,15160.0
2023-09-12 14:35:00,112.64,112.68,112.54,112.54,5047.0,111.2026,111.2421,111.1039,111.1039,5047.0
2023-09-12 14:40:00,112.55,112.59,112.5,112.55,7797.0,111.1138,111.1533,111.0644,111.1138,7797.0
2023-09-12 14:45:00,112.55,112.56,112.51,112.51,4968.0,111.1138,111.1237,111.0743,111.0743,4968.0
2023-09-12 14:50:00,112.55,112.55,112.48,112.48,9375.0,111.1138,111.1138,111.0447,111.0447,9375.0
2023-09-12 14:55:00,112.49,112.5,112.42,112.44,3980.0,111.0545,111.0644,110.9854,111.0052,3980.0
2023-09-12 15:00:00,112.45,112.45,112.37,112.4,5070.0,111.0151,111.0151,110.9361,110.9657,5070.0
2023-09-12 15:05:00,112.4,112.45,112.38,112.44,5139.0,110.9657,111.0151,110.946,111.0052,5139.0
2023-09-12 15:10:00,112.43,112.63,112.42,112.6,22253.0,110.9953,111.1928,110.9854,111.1631,22253.0
2023-09-12 15:15:00,112.6,112.69,112.59,112.62,13721.0,111.1631,111.252,111.1533,111.1829,13721.0
2023-09-12 15:20:00,112.6,112.71,112.59,112.63,15550.0,111.1631,111.2717,111.1533,111.1928,15550.0
2023-09-12 15:25:00,112.62,112.65,112.31,112.4,32289.0,111.1829,111.2125,110.8768,110.9657,32289.0
2023-09-12 15:30:00,112.41,112.43,112.29,112.38,16958.0,110.9756,110.9953,110.8571,110.946,16958.0
2023-09-12 15:35:00,112.38,112.45,112.31,112.34,23729.0,110.946,111.0151,110.8768,110.9065,23729.0
2023-09-12 15:40:00,112.37,112.41,112.25,112.36,27213.0,110.9361,110.9756,110.8176,110.9262,27213.0
2023-09-12 15:45:00,112.36,112.72,112.35,112.72,23905.0,110.9262,111.2816,110.9163,111.2816,23905.0
2023-09-12 15:50:00,112.72,112.75,112.54,112.71,37397.0,111.2816,111.3112,111.1039,111.2717,37397.0
2023-09-12 15:55:00,112.7,112.83,112.64,112.78,128884.0,111.2619,111.3902,111.2026,111.3408,128884.0
2023-09-13 09:30:00,109.99,111.93,109.0,111.7,191208.0,108.5864,110.5017,107.6091,110.2746,191208.0
2023-09-13 09:35:00,111.69,112.52,111.64,112.49,16717.0,110.2648,111.0842,110.2154,111.0545,16717.0
2023-09-13 09:40:00,112.49,112.96,111.98,112.84,48985.0,111.0545,111.5185,110.5511,111.4001,48985.0
2023-09-13 09:45:00,112.85,114.4,112.8,114.01,50787.0,111.41,112.9402,111.3606,112.5552,50787.0
2023-09-13 09:50:00,114.09,114.86,114.05,114.86,38801.0,112.6341,113.3943,112.5946,113.3943,38801.0
2023-09-13 09:55:00,114.77,114.89,114.28,114.74,16070.0,113.3055,113.4239,112.8217,113.2758,16070.0
2023-09-13 10:00:00,114.79,115.17,114.7,114.82,29730.0,113.3252,113.7003,113.2363,113.3548,29730.0
2023-09-13 10:05:00,114.78,115.16,114.72,115.09,10748.0,113.3153,113.6905,113.2561,113.6214,10748.0
2023-09-13 10:10:00,115.08,115.24,114.87,115.19,13914.0,113.6115,113.7695,113.4042,113.7201,13914.0
2023-09-13 10:15:00,115.22,115.32,114.74,114.74,15363.0,113.7497,113.8484,113.2758,113.2758,15363.0
2023-09-13 10:20:00,114.75,114.92,114.67,114.77,8709.0,113.2857,113.4535,113.2067,113.3055,8709.0
2023-09-13 10:25:00,114.77,114.77,114.43,114.57,8104.0,113.3055,113.3055,112.9698,113.108,8104.0
2023-09-13 10:30:00,114.52,114.63,114.37,114.63,7913.0,113.0586,113.1672,112.9106,113.1672,7913.0
2023-09-13 10:35:00,114.6,114.6,114.42,114.55,4587.0,113.1376,113.1376,112.9599,113.0883,4587.0
2023-09-13 10:40:00,114.55,114.76,114.53,114.65,6529.0,113.0883,113.2956,113.0685,113.187,6529.0
2023-09-13 10:45:00,114.69,114.72,114.45,114.58,14636.0,113.2265,113.2561,112.9895,113.1179,14636.0
2023-09-13 10:50:00,114.61,114.88,114.61,114.76,13867.0,113.1475,113.414,113.1475,113.2956,13867.0
2023-09-13 10:55:00,114.74,114.89,114.67,114.79,7002.0,113.2758,113.4239,113.2067,113.3252,7002.0
2023-09-13 11:00:00,114.77,114.88,114.72,114.78,8668.0,113.3055,113.414,113.2561,113.3153,8668.0
2023-09-13 11:05:00,114.78,114.83,114.62,114.78,6563.0,113.3153,113.3647,113.1574,113.3153,6563.0
2023-09-13 11:10:00,114.8,115.24,114.8,115.01,14851.0,113.3351,113.7695,113.3351,113.5424,14851.0
2023-09-13 11:15:00,115.07,115.22,115.06,115.07,5756.0,113.6016,113.7497,113.5918,113.6016,5756.0
2023-09-13 11:20:00,115.06,115.27,114.99,115.19,3963.0,113.5918,113.7991,113.5226,113.7201,3963.0
2023-09-13 11:25:00,115.12,115.33,115.12,115.13,7946.0,113.651,113.8583,113.651,113.6609,7946.0
2023-09-13 11:30:00,115.17,115.17,115.0,115.13,9739.0,113.7003,113.7003,113.5325,113.6609,9739.0
2023-09-13 11:35:00,115.13,115.2,115.1,115.13,4721.0,113.6609,113.73,113.6312,113.6609,4721.0
2023-09-13 11:40:00,115.06,115.29,115.04,115.25,3766.0,113.5918,113.8188,113.572,113.7793,3766.0
2023-09-13 11:45:00,115.25,115.42,115.25,115.41,9323.0,113.7793,113.9472,113.7793,113.9373,9323.0
2023-09-13 11:50:00,115.38,115.45,115.27,115.31,9373.0,113.9077,113.9768,113.7991,113.8386,9373.0
2023-09-13 11:55:00,115.3,115.56,115.27,115.52,8178.0,113.8287,114.0854,113.7991,114.0459,8178.0
2023-09-13 12:00:00,115.55,115.65,115.4,115.62,13888.0,114.0755,114.1742,113.9274,114.1446,13888.0
2023-09-13 12:05:00,115.6,115.73,115.56,115.57,4454.0,114.1249,114.2532,114.0854,114.0952,4454.0
2023-09-13 12:10:00,115.54,115.69,115.52,115.56,13755.0,114.0656,114.2137,114.0459,114.0854,13755.0
2023-09-13 12:15:00,115.57,115.65,115.53,115.63,8356.0,114.0952,114.1742,114.0558,114.1545,8356.0
2023-09-13 12:20:00,115.61,115.75,115.59,115.72,12017.0,114.1347,114.2729,114.115,114.2433,12017.0
2023-09-13 12:25:00,115.7,115.77,115.69,115.76,5658.0,114.2236,114.2927,114.2137,114.2828,5658.0
2023-09-13 12:30:00,115.77,115.9,115.72,115.76,4367.0,114.2927,114.421,114.2433,114.2828,4367.0
2023-09-13 12:35:00,115.76,115.83,115.68,115.83,4936.0,114.2828,114.3519,114.2038,114.3519,4936.0
2023-09-13 12:40:00,115.84,115.85,115.61,115.75,5417.0,114.3618,114.3717,114.1347,114.2729,5417.0
2023-09-13 12:45:00,115.74,115.74,115.6,115.63,3850.0,114.2631,114.2631,114.1249,114.1545,3850.0
2023-09-13 12:50:00,115.62,115.64,115.48,115.48,27915.0,114.1446,114.1644,114.0064,114.0064,27915.0
2023-09-13 12:55:00,115.48,115.48,115.19,115.2,91861.0,114.0064,114.0064,113.7201,113.73,91861.0
2023-09-13 13:00:00,115.12,115.21,115.0,115.02,8056.0,113.651,113.7398,113.5325,113.5523,8056.0
2023-09-13 13:05:00,115.0,115.0,114.55,114.68,24176.0,113.5325,113.5325,113.0883,113.2166,24176.0
2023-09-13 13:10:00,114.68,114.9,114.66,114.9,3409.0,113.2166,113.4338,113.1969,113.4338,3409.0
2023-09-13 13:15:00,114.84,114.87,114.69,114.77,5099.0,113.3746,113.4042,113.2265,113.3055,5099.0
2023-09-13 13:20:00,114.79,114.84,114.75,114.8,5596.0,113.3252,113.3746,113.2857,113.3351,5596.0
2023-09-13 13:25:00,114.75,115.02,114.75,114.98,6245.0,113.2857,113.5523,113.2857,113.5128,6245.0
2023-09-13 13:30:00,114.97,115.01,114.9,114.91,3570.0,113.5029,113.5424,113.4338,113.4437,3570.0
2023-09-13 13:35:00,114.91,114.91,114.62,114.63,6618.0,113.4437,113.4437,113.1574,113.1672,6618.0
2023-09-13 13:40:00,114.65,114.65,114.56,114.59,3950.0,113.187,113.187,113.0981,113.1277,3950.0
2023-09-13 13:45:00,114.61,114.61,114.55,114.57,4045.0,113.1475,113.1475,113.0883,113.108,4045.0
2023-09-13 13:50:00,114.61,114.61,114.47,114.5,10409.0,113.1475,113.1475,113.0093,113.0389,10409.0
2023-09-13 13:55:00,114.48,114.53,114.46,114.47,11909.0,113.0192,113.0685,112.9994,113.0093,11909.0
2023-09-13 14:00:00,114.5,114.53,114.46,114.47,9357.0,113.0389,113.0685,112.9994,113.0093,9357.0
2023-09-13 14:05:00,114.47,114.47,114.32,114.4,8512.0,113.0093,113.0093,112.8612,112.9402,8512.0
2023-09-13 14:10:00,114.42,114.43,114.25,114.37,6620.0,112.9599,112.9698,112.7921,112.9106,6620.0
2023-09-13 14:15:00,114.39,114.43,114.36,114.39,3352.0,112.9303,112.9698,112.9007,112.9303,3352.0
2023-09-13 14:20:00,114.39,114.45,114.35,114.42,4980.0,112.9303,112.9895,112.8908,112.9599,4980.0
2023-09-13 14:25:00,114.42,114.47,114.35,114.35,7570.0,112.9599,113.0093,112.8908,112.8908,7570.0
2023-09-13 14:30:00,114.35,114.37,114.17,114.19,8692.0,112.8908,112.9106,112.7131,112.7329,8692.0
2023-09-13 14:35:00,114.14,114.19,114.06,114.06,13353.0,112.6835,112.7329,112.6045,112.6045,13353.0
2023-09-13 14:40:00,114.06,114.09,114.04,114.07,7345.0,112.6045,112.6341,112.5848,112.6144,7345.0
2023-09-13 14:45:00,114.07,114.08,113.97,114.0,6758.0,112.6144,112.6243,112.5157,112.5453,6758.0
2023-09-13 14:50:00,113.99,113.99,113.87,113.88,10714.0,112.5354,112.5354,112.4169,112.4268,10714.0
2023-09-13 14:55:00,113.87,113.9,113.77,113.87,16666.0,112.4169,112.4466,112.3182,112.4169,16666.0
2023-09-13 15:00:00,113.89,113.94,113.82,113.84,6240.0,112.4367,112.486,112.3676,112.3873,6240.0
2023-09-13 15:05:00,113.84,113.89,113.57,113.58,19364.0,112.3873,112.4367,112.1208,112.1306,19364.0
2023-09-13 15:10:00,113.54,113.68,113.53,113.67,16956.0,112.0911,112.2294,112.0813,112.2195,16956.0
2023-09-13 15:15:00,113.66,113.7,113.56,113.64,10663.0,112.2096,112.2491,112.1109,112.1899,10663.0
2023-09-13 15:20:00,113.64,113.88,113.58,113.77,34321.0,112.1899,112.4268,112.1306,112.3182,34321.0
2023-09-13 15:25:00,113.8,113.84,113.71,113.72,8099.0,112.3478,112.3873,112.259,112.2689,8099.0
2023-09-13 15:30:00,113.73,113.89,113.73,113.84,12814.0,112.2787,112.4367,112.2787,112.3873,12814.0
2023-09-13 15:35:00,113.86,113.94,113.73,113.75,28012.0,112.4071,112.486,112.2787,112.2985,28012.0
2023-09-13 15:40:00,113.75,113.84,113.72,113.76,31454.0,112.2985,112.3873,112.2689,112.3083,31454.0
2023-09-13 15:45:00,113.74,113.76,113.56,113.59,41020.0,112.2886,112.3083,112.1109,112.1405,41020.0
2023-09-13 15:50:00,113.59,113.66,113.47,113.56,71153.0,112.1405,112.2096,112.022,112.1109,71153.0
2023-09-13 15:55:00,113.57,113.72,113.34,113.41,230081.0,112.1208,112.2689,111.8937,111.9628,230081.0
2023-09-14 09:30:00,113.79,113.79,113.18,113.51,45332.0,112.338,112.338,111.7357,112.0615,45332.0
2023-09-14 09:35:00,113.42,113.55,112.42,112.52,15274.0,111.9727,112.101,110.9854,111.0842,15274.0
2023-09-14 09:40:00,112.44,112.44,111.67,112.35,31028.0,111.0052,111.0052,110.245,110.9163,31028.0
2023-09-14 09:45:00,112.28,112.63,112.25,112.4,25727.0,110.8472,111.1928,110.8176,110.9657,25727.0
2023-09-14 09:50:00,112.46,112.69,112.37,112.48,18326.0,111.0249,111.252,110.9361,111.0447,18326.0
2023-09-14 09:55:00,112.47,112.82,112.39,112.64,31567.0,111.0348,111.3803,110.9558,111.2026,31567.0
2023-09-14 10:00:00,112.77,113.17,112.76,113.08,12762.0,111.331,111.7259,111.3211,111.637,12762.0
2023-09-14 10:05:00,113.05,113.28,113.03,113.12,28518.0,111.6074,111.8345,111.5877,111.6765,28518.0
2023-09-14 10:10:00,113.13,113.68,113.08,113.62,130066.0,111.6864,112.2294,111.637,112.1701,130066.0
2023-09-14 10:15:00,113.55,113.81,113.5,113.69,8237.0,112.101,112.3577,112.0517,112.2392,8237.0
2023-09-14 10:20:00,113.65,113.65,113.44,113.45,7433.0,112.1997,112.1997,111.9924,112.0023,7433.0
2023-09-14 10:25:00,113.49,113.49,113.33,113.45,4891.0,112.0418,112.0418,111.8838,112.0023,4891.0
2023-09-14 10:30:00,113.44,113.6,113.44,113.5,11251.0,111.9924,112.1504,111.9924,112.0517,11251.0
2023-09-14 10:35:00,113.51,113.58,113.29,113.29,10065.0,112.0615,112.1306,111.8443,111.8443,10065.0
2023-09-14 10:40:00,113.31,113.41,113.23,113.37,7795.0,111.8641,111.9628,111.7851,111.9233,7795.0
2023-09-14 10:45:00,113.37,113.44,113.33,113.33,4720.0,111.9233,111.9924,111.8838,111.8838,4720.0
2023-09-14 10:50:00,113.35,113.35,113.16,113.19,6035.0,111.9036,111.9036,111.716,111.7456,6035.0
2023-09-14 10:55:00,113.21,113.65,113.17,113.54,4491.0,111.7654,112.1997,111.7259,112.0911,4491.0
2023-09-14 11:00:00,113.57,113.64,113.53,113.55,20139.0,112.1208,112.1899,112.0813,112.101,20139.0
2023-09-14 11:05:00,113.57,113.61,113.53,113.58,15422.0,112.1208,112.1603,112.0813,112.1306,15422.0
2023-09-14 11:10:00,113.58,113.75,113.51,113.69,36391.0,112.1306,112.2985,112.0615,112.2392,36391.0
2023-09-14 11:15:00,113.72,113.75,113.6,113.72,7947.0,112.2689,112.2985,112.1504,112.2689,7947.0
2023-09-14 11:20:00,113.73,113.75,113.66,113.68,7201.0,112.2787,112.2985,112.2096,112.2294,7201.0
2023-09-14 11:25:00,113.67,113.7,113.55,113.67,11052.0,112.2195,112.2491,112.101,112.2195,11052.0
2023-09-14 11:30:00,113.71,113.93,113.59,113.86,60244.0,112.259,112.4762,112.1405,112.4071,60244.0
2023-09-14 11:35:00,113.92,113.99,113.82,113.85,7553.0,112.4663,112.5354,112.3676,112.3972,7553.0
2023-09-14 11:40:00,113.86,114.09,113.86,114.09,5008.0,112.4071,112.6341,112.4071,112.6341,5008.0
2023-09-14 11:45:00,114.05,114.1,113.97,114.09,6338.0,112.5946,112.644,112.5157,112.6341,6338.0
2023-09-14 11:50:00,114.09,114.31,114.09,114.25,6858.0,112.6341,112.8513,112.6341,112.7921,6858.0
2023-09-14 11:55:00,114.25,114.26,114.08,114.11,5543.0,112.7921,112.802,112.6243,112.6539,5543.0
2023-09-14 12:00:00,114.13,114.14,113.96,113.97,6019.0,112.6736,112.6835,112.5058,112.5157,6019.0
2023-09-14 12:05:00,114.01,114.04,113.92,114.02,8484.0,112.5552,112.5848,112.4663,112.565,8484.0
2023-09-14 12:10:00,114.02,114.03,113.98,113.98,3036.0,112.565,112.5749,112.5255,112.5255,3036.0
2023-09-14 12:15:00,114.0,114.2,113.96,114.2,5101.0,112.5453,112.7427,112.5058,112.7427,5101.0
2023-09-14 12:20:00,114.2,114.28,114.15,114.21,4335.0,112.7427,112.8217,112.6934,112.7526,4335.0
2023-09-14 12:25:00,114.23,114.24,114.13,114.18,3667.0,112.7723,112.7822,112.6736,112.723,3667.0
2023-09-14 12:30:00,114.23,114.24,114.16,114.2,3005.0,112.7723,112.7822,112.7032,112.7427,3005.0
2023-09-14 12:35:00,114.22,114.25,114.14,114.14,2357.0,112.7625,112.7921,112.6835,112.6835,2357.0
2023-09-14 12:40:00,114.13,114.2,114.1,114.2,3553.0,112.6736,112.7427,112.644,112.7427,3553.0
2023-09-14 12:45:00,114.21,114.3,114.19,114.25,6150.0,112.7526,112.8415,112.7329,112.7921,6150.0
2023-09-14 12:50:00,114.21,114.28,114.2,114.28,1654.0,112.7526,112.8217,112.7427,112.8217,1654.0
2023-09-14 12:55:00,114.27,114.3,114.21,114.26,2381.0,112.8118,112.8415,112.7526,112.802,2381.0
2023-09-14 13:00:00,114.33,114.33,114.19,114.22,4674.0,112.8711,112.8711,112.7329,112.7625,4674.0
2023-09-14 13:05:00,114.22,114.43,114.13,114.39,24943.0,112.7625,112.9698,112.6736,112.9303,24943.0
2023-09-14 13:10:00,114.4,114.62,114.37,114.61,3945.0,112.9402,113.1574,112.9106,113.1475,3945.0
2023-09-14 13:15:00,114.59,114.59,114.5,114.52,2924.0,113.1277,113.1277,113.0389,113.0586,2924.0
2023-09-14 13:20:00,114.59,114.68,114.53,114.66,4242.0,113.1277,113.2166,113.0685,113.1969,4242.0
2023-09-14 13:25:00,114.66,114.74,114.59,114.72,5192.0,113.1969,113.2758,113.1277,113.2561,5192.0
2023-09-14 13:30:00,114.71,114.77,114.67,114.76,2600.0,113.2462,113.3055,113.2067,113.2956,2600.0
2023-09-14 13:35:00,114.74,114.75,114.61,114.74,6504.0,113.2758,113.2857,113.1475,113.2758,6504.0
2023-09-14 13:40:00,114.77,114.85,114.75,114.82,3807.0,113.3055,113.3844,113.2857,113.3548,3807.0
2023-09-14 13:45:00,114.82,114.84,114.73,114.73,2082.0,113.3548,113.3746,113.266,113.266,2082.0
2023-09-14 13:50:00,114.84,114.9,114.81,114.89,2741.0,113.3746,113.4338,113.3449,113.4239,2741.0
2023-09-14 13:55:00,114.87,114.87,114.82,114.86,3508.0,113.4042,113.4042,113.3548,113.3943,3508.0
2023-09-14 14:00:00,114.84,114.88,114.67,114.68,4127.0,113.3746,113.414,113.2067,113.2166,4127.0
2023-09-14 14:05:00,114.74,114.84,114.7,114.84,2688.0,113.2758,113.3746,113.2363,113.3746,2688.0
2023-09-14 14:10:00,114.84,114.85,114.77,114.77,3728.0,113.3746,113.3844,113.3055,113.3055,3728.0
2023-09-14 14:15:00,114.77,114.83,114.64,114.69,8327.0,113.3055,113.3647,113.1771,113.2265,8327.0
2023-09-14 14:20:00,114.69,114.92,114.6,114.91,8754.0,113.2265,113.4535,113.1376,113.4437,8754.0
2023-09-14 14:25:00,114.89,114.93,114.81,114.92,4598.0,113.4239,113.4634,113.3449,113.4535,4598.0
2023-09-14 14:30:00,114.94,115.07,114.93,115.07,3280.0,113.4733,113.6016,113.4634,113.6016,3280.0
2023-09-14 14:35:00,115.05,115.2,114.95,115.2,3104.0,113.5819,113.73,113.4832,113.73,3104.0
2023-09-14 14:40:00,115.17,115.2,115.11,115.18,3798.0,113.7003,113.73,113.6411,113.7102,3798.0
2023-09-14 14:45:00,115.17,115.31,115.14,115.27,6153.0,113.7003,113.8386,113.6707,113.7991,6153.0
2023-09-14 14:50:00,115.27,115.28,115.19,115.22,4512.0,113.7991,113.8089,113.7201,113.7497,4512.0
2023-09-14 14:55:00,115.23,115.24,115.12,115.12,3853.0,113.7596,113.7695,113.651,113.651,3853.0
2023-09-14 15:00:00,115.11,115.14,115.05,115.09,4581.0,113.6411,113.6707,113.5819,113.6214,4581.0
2023-09-14 15:05:00,115.08,115.08,114.91,115.05,4700.0,113.6115,113.6115,113.4437,113.5819,4700.0
2023-09-14 15:10:00,115.08,115.11,115.01,115.02,7167.0,113.6115,113.6411,113.5424,113.5523,7167.0
2023-09-14 15:15:00,115.02,115.07,114.99,114.99,4133.0,113.5523,113.6016,113.5226,113.5226,4133.0
2023-09-14 15:20:00,115.01,115.08,114.94,114.95,6750.0,113.5424,113.6115,113.4733,113.4832,6750.0
2023-09-14 15:25:00,114.97,115.11,114.95,115.11,7161.0,113.5029,113.6411,113.4832,113.6411,7161.0
2023-09-14 15:30:00,115.12,115.23,115.04,115.23,11222.0,113.651,113.7596,113.572,113.7596,11222.0
2023-09-14 15:35:00,115.25,115.3,115.2,115.27,9078.0,113.7793,113.8287,113.73,113.7991,9078.0
2023-09-14 15:40:00,115.26,115.29,115.16,115.28,15490.0,113.7892,113.8188,113.6905,113.8089,15490.0
2023-09-14 15:45:00,115.26,115.28,115.07,115.11,10882.0,113.7892,113.8089,113.6016,113.6411,10882.0
2023-09-14 15:50:00,115.12,115.22,115.08,115.17,43769.0,113.651,113.7497,113.6115,113.7003,43769.0
2023-09-14 15:55:00,115.16,115.18,114.86,114.88,113573.0,113.6905,113.7102,113.3943,113.414,113573.0
2023-09-15 09:30:00,114.43,114.66,114.06,114.51,242501.0,112.9698,113.1969,112.6045,113.0488,242501.0
2023-09-15 09:35:00,114.51,114.96,114.46,114.96,17039.0,113.0488,113.493,112.9994,113.493,17039.0
2023-09-15 09:40:00,114.91,114.91,114.04,114.04,10639.0,113.4437,113.4437,112.5848,112.5848,10639.0
2023-09-15 09:45:00,114.08,114.41,114.07,114.36,8469.0,112.6243,112.95,112.6144,112.9007,8469.0
2023-09-15 09:50:00,114.35,114.59,114.35,114.5,8624.0,112.8908,113.1277,112.8908,113.0389,8624.0
2023-09-15 09:55:00,114.5,114.5,114.13,114.19,9828.0,113.0389,113.0389,112.6736,112.7329,9828.0
2023-09-15 10:00:00,114.18,114.58,114.06,114.5,12774.0,112.723,113.1179,112.6045,113.0389,12774.0
2023-09-15 10:05:00,114.5,114.68,114.46,114.53,10379.0,113.0389,113.2166,112.9994,113.0685,10379.0
2023-09-15 10:10:00,114.54,114.54,114.22,114.25,7985.0,113.0784,113.0784,112.7625,112.7921,7985.0
2023-09-15 10:15:00,114.29,114.36,114.24,114.28,8704.0,112.8316,112.9007,112.7822,112.8217,8704.0
2023-09-15 10:20:00,114.25,114.28,113.98,113.98,11102.0,112.7921,112.8217,112.5255,112.5255,11102.0
2023-09-15 10:25:00,113.92,114.03,113.89,113.97,11439.0,112.4663,112.5749,112.4367,112.5157,11439.0
2023-09-15 10:30:00,113.96,113.97,113.75,113.84,9582.0,112.5058,112.5157,112.2985,112.3873,9582.0
2023-09-15 10:35:00,113.85,113.96,113.79,113.83,6850.0,112.3972,112.5058,112.338,112.3774,6850.0
2023-09-15 10:40:00,113.83,113.9,113.73,113.76,9299.0,112.3774,112.4466,112.2787,112.3083,9299.0
2023-09-15 10:45:00,113.78,113.79,113.62,113.69,8685.0,112.3281,112.338,112.1701,112.2392,8685.0
2023-09-15 10:50:00,113.73,113.83,113.73,113.83,3224.0,112.2787,112.3774,112.2787,112.3774,3224.0
2023-09-15 10:55:00,113.78,113.79,113.43,113.53,8334.0,112.3281,112.338,111.9826,112.0813,8334.0
2023-09-15 11:00:00,113.63,113.67,113.48,113.54,6477.0,112.18,112.2195,112.0319,112.0911,6477.0
2023-09-15 11:05:00,113.53,113.6,113.43,113.56,4553.0,112.0813,112.1504,111.9826,112.1109,4553.0
2023-09-15 11:10:00,113.64,113.67,113.55,113.58,6489.0,112.1899,112.2195,112.101,112.1306,6489.0
2023-09-15 11:15:00,113.6,113.73,113.54,113.73,11045.0,112.1504,112.2787,112.0911,112.2787,11045.0
2023-09-15 11:20:00,113.73,114.12,113.72,114.12,9882.0,112.2787,112.6637,112.2689,112.6637,9882.0
2023-09-15 11:25:00,114.13,114.53,114.02,114.52,13305.0,112.6736,113.0685,112.565,113.0586,13305.0
2023-09-15 11:30:00,114.5,117.05,114.5,117.05,157621.0,113.0389,115.5564,113.0389,115.5564,157621.0
2023-09-15 11:35:00,117.06,121.19,117.06,121.08,462461.0,115.5662,119.6435,115.5662,119.5349,462461.0
2023-09-15 11:40:00,121.18,121.47,118.91,120.0,467299.0,119.6337,119.92,117.3926,118.4687,467299.0
2023-09-15 11:45:00,120.0,121.52,119.45,121.02,257339.0,118.4687,119.9693,117.9257,119.4757,257339.0
2023-09-15 11:50:00,121.36,121.92,120.3,120.84,106315.0,119.8114,120.3642,118.7649,119.298,106315.0
2023-09-15 11:55:00,120.85,121.04,120.33,120.66,100906.0,119.3079,119.4954,118.7945,119.1203,100906.0
2023-09-15 12:00:00,120.66,120.66,119.0,119.02,180484.0,119.1203,119.1203,117.4815,117.5012,180484.0
2023-09-15 12:05:00,119.06,119.56,118.71,119.23,58311.0,117.5407,118.0343,117.1952,117.7085,58311.0
2023-09-15 12:10:00,119.27,119.28,118.4,118.76,37732.0,117.748,117.7579,116.8891,117.2445,37732.0
2023-09-15 12:15:00,118.77,119.05,118.52,118.94,58877.0,117.2544,117.5308,117.0076,117.4222,58877.0
2023-09-15 12:20:00,119.01,119.03,118.72,119.0,33677.0,117.4913,117.5111,117.205,117.4815,33677.0
2023-09-15 12:25:00,118.99,119.3,118.71,118.91,42213.0,117.4716,117.7776,117.1952,117.3926,42213.0
2023-09-15 12:30:00,118.86,118.93,118.05,118.26,27226.0,117.3433,117.4124,116.5436,116.7509,27226.0
2023-09-15 12:35:00,118.31,118.31,117.97,118.02,15164.0,116.8003,116.8003,116.4646,116.514,15164.0
2023-09-15 12:40:00,118.04,118.06,117.68,117.77,13725.0,116.5337,116.5535,116.1783,116.2672,13725.0
2023-09-15 12:45:00,117.81,117.96,117.46,117.55,12946.0,116.3067,116.4547,115.9611,116.05,12946.0
2023-09-15 12:50:00,117.55,117.64,117.37,117.52,23205.0,116.05,116.1388,115.8723,116.0204,23205.0
2023-09-15 12:55:00,117.47,117.74,117.44,117.48,19546.0,115.971,116.2376,115.9414,115.9809,19546.0
2023-09-15 13:00:00,117.45,117.69,117.22,117.22,57143.0,115.9513,116.1882,115.7242,115.7242,57143.0
2023-09-15 13:05:00,117.26,117.38,117.17,117.38,10556.0,115.7637,115.8821,115.6748,115.8821,10556.0
2023-09-15 13:10:00,117.34,117.77,117.29,117.67,25468.0,115.8427,116.2672,115.7933,116.1684,25468.0
2023-09-15 13:15:00,117.64,117.66,117.31,117.53,27882.0,116.1388,116.1586,115.813,116.0302,27882.0
2023-09-15 13:20:00,117.49,117.52,117.18,117.28,29277.0,115.9907,116.0204,115.6847,115.7834,29277.0
2023-09-15 13:25:00,117.28,117.35,117.0,117.12,32200.0,115.7834,115.8525,115.507,115.6255,32200.0
2023-09-15 13:30:00,117.14,117.19,116.98,117.11,8101.0,115.6452,115.6946,115.4873,115.6156,8101.0
2023-09-15 13:35:00,117.15,117.46,117.05,117.41,11344.0,115.6551,115.9611,115.5564,115.9118,11344.0
2023-09-15 13:40:00,117.39,117.47,117.22,117.45,14759.0,115.892,115.971,115.7242,115.9513,14759.0
2023-09-15 13:45:00,117.45,117.69,117.34,117.48,13531.0,115.9513,116.1882,115.8427,115.9809,13531.0
2023-09-15 13:50:00,117.45,117.56,117.37,117.49,18680.0,115.9513,116.0599,115.8723,115.9907,18680.0
2023-09-15 13:55:00,117.5,117.51,117.39,117.49,10518.0,116.0006,116.0105,115.892,115.9907,10518.0
2023-09-15 14:00:00,117.5,117.56,117.32,117.44,9588.0,116.0006,116.0599,115.8229,115.9414,9588.0
2023-09-15 14:05:00,117.43,117.43,117.05,117.21,19621.0,115.9315,115.9315,115.5564,115.7143,19621.0
2023-09-15 14:10:00,117.2,117.33,117.09,117.16,9817.0,115.7044,115.8328,115.5958,115.665,9817.0
2023-09-15 14:15:00,117.17,117.17,116.98,117.03,11762.0,115.6748,115.6748,115.4873,115.5366,11762.0
2023-09-15 14:20:00,117.03,117.1,116.98,117.1,18308.0,115.5366,115.6057,115.4873,115.6057,18308.0
2023-09-15 14:25:00,117.1,117.28,116.94,116.95,24117.0,115.6057,115.7834,115.4478,115.4576,24117.0
2023-09-15 14:30:00,116.92,116.94,116.62,116.93,21143.0,115.428,115.4478,115.1318,115.4379,21143.0
2023-09-15 14:35:00,116.93,116.95,116.6,116.62,11510.0,115.4379,115.4576,115.1121,115.1318,11510.0
2023-09-15 14:40:00,116.59,116.61,116.42,116.54,17480.0,115.1022,115.122,114.9344,115.0529,17480.0
2023-09-15 14:45:00,116.54,116.62,116.48,116.56,9157.0,115.0529,115.1318,114.9936,115.0726,9157.0
2023-09-15 14:50:00,116.51,116.57,116.45,116.53,10635.0,115.0232,115.0825,114.964,115.043,10635.0
2023-09-15 14:55:00,116.52,116.55,116.37,116.45,21711.0,115.0331,115.0627,114.885,114.964,21711.0
2023-09-15 15:00:00,116.44,116.44,116.06,116.08,17702.0,114.9541,114.9541,114.579,114.5987,17702.0
2023-09-15 15:05:00,116.07,116.15,116.0,116.0,14064.0,114.5889,114.6678,114.5198,114.5198,14064.0
2023-09-15 15:10:00,116.01,116.15,115.95,116.13,13213.0,114.5296,114.6678,114.4704,114.6481,13213.0
2023-09-15 15:15:00,116.15,116.18,116.0,116.16,13551.0,114.6678,114.6975,114.5198,114.6777,13551.0
2023-09-15 15:20:00,116.17,116.17,116.02,116.08,13604.0,114.6876,114.6876,114.5395,114.5987,13604.0
2023-09-15 15:25:00,116.09,116.16,116.05,116.1,17632.0,114.6086,114.6777,114.5691,114.6185,17632.0
2023-09-15 15:30:00,116.1,116.29,116.09,116.24,14613.0,114.6185,114.8061,114.6086,114.7567,14613.0
2023-09-15 15:35:00,116.25,116.45,116.21,116.37,25514.0,114.7666,114.964,114.7271,114.885,25514.0
2023-09-15 15:40:00,116.39,116.66,116.36,116.48,31971.0,114.9048,115.1713,114.8752,114.9936,31971.0
2023-09-15 15:45:00,116.44,116.56,116.38,116.43,44035.0,114.9541,115.0726,114.8949,114.9443,44035.0
2023-09-15 15:50:00,116.5,116.53,115.89,115.99,70071.0,115.0134,115.043,114.4112,114.5099,70071.0
2023-09-15 15:55:00,116.0,116.12,115.83,115.95,210064.0,114.5198,114.6382,114.3519,114.4704,210064.0
2023-09-18 09:30:00,115.0,115.0,114.36,114.68,25970.0,113.5325,113.5325,112.9007,113.2166,25970.0
2023-09-18 09:35:00,114.79,114.8,114.12,114.27,15704.0,113.3252,113.3351,112.6637,112.8118,15704.0
2023-09-18 09:40:00,114.27,114.63,113.91,113.91,11228.0,112.8118,113.1672,112.4564,112.4564,11228.0
2023-09-18 09:45:00,113.98,114.11,113.37,113.53,32866.0,112.5255,112.6539,111.9233,112.0813,32866.0
2023-09-18 09:50:00,113.41,113.93,113.31,113.74,20793.0,111.9628,112.4762,111.8641,112.2886,20793.0
2023-09-18 09:55:00,113.73,113.78,113.39,113.5,32850.0,112.2787,112.3281,111.9431,112.0517,32850.0
2023-09-18 10:00:00,113.53,113.73,113.17,113.19,21206.0,112.0813,112.2787,111.7259,111.7456,21206.0
2023-09-18 10:05:00,113.19,113.44,112.99,113.44,29893.0,111.7456,111.9924,111.5482,111.9924,29893.0
2023-09-18 10:10:00,113.51,113.87,113.47,113.8,15041.0,112.0615,112.4169,112.022,112.3478,15041.0
2023-09-18 10:15:00,113.75,113.75,113.41,113.54,8070.0,112.2985,112.2985,111.9628,112.0911,8070.0
2023-09-18 10:20:00,113.52,113.91,113.51,113.91,13062.0,112.0714,112.4564,112.0615,112.4564,13062.0
2023-09-18 10:25:00,113.88,113.88,113.68,113.76,7185.0,112.4268,112.4268,112.2294,112.3083,7185.0
2023-09-18 10:30:00,113.76,113.94,113.68,113.89,14829.0,112.3083,112.486,112.2294,112.4367,14829.0
2023-09-18 10:35:00,113.88,113.88,113.47,113.66,22892.0,112.4268,112.4268,112.022,112.2096,22892.0
2023-09-18 10:40:00,113.64,113.65,113.4,113.53,9309.0,112.1899,112.1997,111.9529,112.0813,9309.0
2023-09-18 10:45:00,113.54,113.74,113.52,113.67,7214.0,112.0911,112.2886,112.0714,112.2195,7214.0
2023-09-18 10:50:00,113.66,113.7,113.47,113.51,9016.0,112.2096,112.2491,112.022,112.0615,9016.0
2023-09-18 10:55:00,113.55,113.56,113.31,113.37,14163.0,112.101,112.1109,111.8641,111.9233,14163.0
2023-09-18 11:00:00,113.33,113.37,113.16,113.16,9518.0,111.8838,111.9233,111.716,111.716,9518.0
2023-09-18 11:05:00,113.07,113.07,112.88,112.93,10248.0,111.6271,111.6271,111.4396,111.4889,10248.0
2023-09-18 11:10:00,112.86,113.05,112.86,113.0,14225.0,111.4198,111.6074,111.4198,111.558,14225.0
2023-09-18 11:15:00,113.0,113.11,112.97,113.03,12526.0,111.558,111.6666,111.5284,111.5877,12526.0
2023-09-18 11:20:00,113.04,113.37,113.0,113.37,16077.0,111.5975,111.9233,111.558,111.9233,16077.0
2023-09-18 11:25:00,113.36,113.39,113.27,113.35,8668.0,111.9134,111.9431,111.8246,111.9036,8668.0
2023-09-18 11:30:00,113.34,113.4,113.1,113.18,6617.0,111.8937,111.9529,111.6568,111.7357,6617.0
2023-09-18 11:35:00,113.25,113.42,113.11,113.36,9842.0,111.8048,111.9727,111.6666,111.9134,9842.0
2023-09-18 11:40:00,113.37,113.64,113.36,113.63,5829.0,111.9233,112.1899,111.9134,112.18,5829.0
2023-09-18 11:45:00,113.63,113.63,113.43,113.54,7971.0,112.18,112.18,111.9826,112.0911,7971.0
2023-09-18 11:50:00,113.52,113.56,113.44,113.46,9287.0,112.0714,112.1109,111.9924,112.0122,9287.0
2023-09-18 11:55:00,113.45,113.55,113.44,113.48,4418.0,112.0023,112.101,111.9924,112.0319,4418.0
2023-09-18 12:00:00,113.51,113.54,113.44,113.51,5780.0,112.0615,112.0911,111.9924,112.0615,5780.0
2023-09-18 12:05:00,113.52,113.52,113.33,113.42,6848.0,112.0714,112.0714,111.8838,111.9727,6848.0
2023-09-18 12:10:00,113.39,113.51,113.38,113.39,5851.0,111.9431,112.0615,111.9332,111.9431,5851.0
2023-09-18 12:15:00,113.39,113.39,113.14,113.19,5000.0,111.9431,111.9431,111.6963,111.7456,5000.0
2023-09-18 12:20:00,113.18,113.28,113.17,113.27,5207.0,111.7357,111.8345,111.7259,111.8246,5207.0
2023-09-18 12:25:00,113.29,113.31,113.25,113.26,3972.0,111.8443,111.8641,111.8048,111.8147,3972.0
2023-09-18 12:30:00,113.26,113.43,113.24,113.37,13319.0,111.8147,111.9826,111.795,111.9233,13319.0
2023-09-18 12:35:00,113.41,113.47,113.27,113.27,9646.0,111.9628,112.022,111.8246,111.8246,9646.0
2023-09-18 12:40:00,113.32,113.35,113.18,113.23,15969.0,111.874,111.9036,111.7357,111.7851,15969.0
2023-09-18 12:45:00,113.21,113.43,113.21,113.42,13628.0,111.7654,111.9826,111.7654,111.9727,13628.0
2023-09-18 12:50:00,113.42,113.58,113.37,113.38,6560.0,111.9727,112.1306,111.9233,111.9332,6560.0
2023-09-18 12:55:00,113.36,113.43,113.34,113.42,13369.0,111.9134,111.9826,111.8937,111.9727,13369.0
2023-09-18 13:00:00,113.45,113.57,113.42,113.53,10700.0,112.0023,112.1208,111.9727,112.0813,10700.0
2023-09-18 13:05:00,113.53,113.53,113.45,113.45,4193.0,112.0813,112.0813,112.0023,112.0023,4193.0
2023-09-18 13:10:00,113.45,113.45,113.32,113.38,5873.0,112.0023,112.0023,111.874,111.9332,5873.0
2023-09-18 13:15:00,113.35,113.35,113.28,113.32,8375.0,111.9036,111.9036,111.8345,111.874,8375.0
2023-09-18 13:20:00,113.34,113.4,113.33,113.38,10806.0,111.8937,111.9529,111.8838,111.9332,10806.0
2023-09-18 13:25:00,113.38,113.41,113.33,113.34,3557.0,111.9332,111.9628,111.8838,111.8937,3557.0
2023-09-18 13:30:00,113.37,113.46,113.35,113.46,3062.0,111.9233,112.0122,111.9036,112.0122,3062.0
2023-09-18 13:35:00,113.49,113.58,113.43,113.43,4957.0,112.0418,112.1306,111.9826,111.9826,4957.0
2023-09-18 13:40:00,113.42,113.43,113.29,113.3,7220.0,111.9727,111.9826,111.8443,111.8542,7220.0
2023-09-18 13:45:00,113.31,113.32,113.27,113.31,5958.0,111.8641,111.874,111.8246,111.8641,5958.0
2023-09-18 13:50:00,113.3,113.3,113.07,113.07,6164.0,111.8542,111.8542,111.6271,111.6271,6164.0
2023-09-18 13:55:00,113.04,113.16,112.98,113.15,20723.0,111.5975,111.716,111.5383,111.7061,20723.0
2023-09-18 14:00:00,113.13,113.14,112.98,112.98,8588.0,111.6864,111.6963,111.5383,111.5383,8588.0
2023-09-18 14:05:00,112.97,113.0,112.93,112.96,8999.0,111.5284,111.558,111.4889,111.5185,8999.0
2023-09-18 14:10:00,112.97,113.02,112.88,112.88,7959.0,111.5284,111.5778,111.4396,111.4396,7959.0
2023-09-18 14:15:00,112.86,112.97,112.83,112.97,24516.0,111.4198,111.5284,111.3902,111.5284,24516.0
2023-09-18 14:20:00,112.98,113.01,112.91,113.0,5497.0,111.5383,111.5679,111.4692,111.558,5497.0
2023-09-18 14:25:00,112.99,113.07,112.96,113.05,12108.0,111.5482,111.6271,111.5185,111.6074,12108.0
2023-09-18 14:30:00,113.05,113.06,112.98,113.06,5977.0,111.6074,111.6173,111.5383,111.6173,5977.0
2023-09-18 14:35:00,113.05,113.1,112.96,112.96,6346.0,111.6074,111.6568,111.5185,111.5185,6346.0
2023-09-18 14:40:00,112.97,112.98,112.94,112.95,3714.0,111.5284,111.5383,111.4988,111.5087,3714.0
2023-09-18 14:45:00,112.98,112.99,112.86,112.87,6827.0,111.5383,111.5482,111.4198,111.4297,6827.0
2023-09-18 14:50:00,112.88,113.0,112.86,112.95,6565.0,111.4396,111.558,111.4198,111.5087,6565.0
2023-09-18 14:55:00,112.96,113.06,112.95,113.01,6141.0,111.5185,111.6173,111.5087,111.5679,6141.0
2023-09-18 15:00:00,113.01,113.02,112.95,112.98,8177.0,111.5679,111.5778,111.5087,111.5383,8177.0
2023-09-18 15:05:00,112.98,113.16,112.96,113.14,17156.0,111.5383,111.716,111.5185,111.6963,17156.0
2023-09-18 15:10:00,113.18,113.18,113.05,113.11,5461.0,111.7357,111.7357,111.6074,111.6666,5461.0
2023-09-18 15:15:00,113.11,113.14,113.04,113.13,5554.0,111.6666,111.6963,111.5975,111.6864,5554.0
2023-09-18 15:20:00,113.12,113.16,113.02,113.03,3439.0,111.6765,111.716,111.5778,111.5877,3439.0
2023-09-18 15:25:00,113.03,113.07,112.99,113.01,9367.0,111.5877,111.6271,111.5482,111.5679,9367.0
2023-09-18 15:30:00,113.02,113.04,112.91,112.91,9058.0,111.5778,111.5975,111.4692,111.4692,9058.0
2023-09-18 15:35:00,112.91,113.0,112.89,112.96,9785.0,111.4692,111.558,111.4494,111.5185,9785.0
2023-09-18 15:40:00,112.96,113.04,112.83,112.85,32248.0,111.5185,111.5975,111.3902,111.41,32248.0
2023-09-18 15:45:00,112.85,113.04,112.79,113.01,16700.0,111.41,111.5975,111.3507,111.5679,16700.0
2023-09-18 15:50:00,112.98,113.02,112.85,112.85,33907.0,111.5383,111.5778,111.41,111.41,33907.0
2023-09-18 15:55:00,112.87,112.94,112.66,112.69,140581.0,111.4297,111.4988,111.2224,111.252,140581.0
2023-09-19 09:30:00,112.37,112.91,112.02,112.75,44222.0,110.9361,111.4692,110.5905,111.3112,44222.0
2023-09-19 09:35:00,112.73,113.04,112.65,112.98,18822.0,111.2915,111.5975,111.2125,111.5383,18822.0
2023-09-19 09:40:00,112.92,112.94,112.45,112.76,20470.0,111.4791,111.4988,111.0151,111.3211,20470.0
2023-09-19 09:45:00,112.84,112.99,112.65,112.79,14691.0,111.4001,111.5482,111.2125,111.3507,14691.0
2023-09-19 09:50:00,112.79,113.22,112.79,113.21,12345.0,111.3507,111.7752,111.3507,111.7654,12345.0
2023-09-19 09:55:00,113.21,113.23,112.46,112.63,19748.0,111.7654,111.7851,111.0249,111.1928,19748.0
2023-09-19 10:00:00,112.57,112.68,112.39,112.5,42067.0,111.1335,111.2421,110.9558,111.0644,42067.0
2023-09-19 10:05:00,112.5,112.54,112.24,112.27,93883.0,111.0644,111.1039,110.8077,110.8374,93883.0
2023-09-19 10:10:00,112.3,112.44,112.13,112.3,27954.0,110.867,111.0052,110.6991,110.867,27954.0
2023-09-19 10:15:00,112.25,112.33,112.02,112.33,21498.0,110.8176,110.8966,110.5905,110.8966,21498.0
2023-09-19 10:20:00,112.33,112.48,112.17,112.3,14464.0,110.8966,111.0447,110.7386,110.867,14464.0
2023-09-19 10:25:00,112.31,112.35,112.2,112.28,7599.0,110.8768,110.9163,110.7682,110.8472,7599.0
2023-09-19 10:30:00,112.29,112.38,112.21,112.33,14308.0,110.8571,110.946,110.7781,110.8966,14308.0
2023-09-19 10:35:00,112.35,112.38,112.21,112.24,13738.0,110.9163,110.946,110.7781,110.8077,13738.0
2023-09-19 10:40:00,112.25,112.26,112.07,112.11,10759.0,110.8176,110.8275,110.6399,110.6794,10759.0
2023-09-19 10:45:00,112.13,112.2,112.0,112.08,136003.0,110.6991,110.7682,110.5708,110.6498,136003.0
2023-09-19 10:50:00,112.02,112.21,111.97,112.18,74321.0,110.5905,110.7781,110.5412,110.7485,74321.0
2023-09-19 10:55:00,112.16,112.16,111.85,111.86,9468.0,110.7288,110.7288,110.4227,110.4326,9468.0
2023-09-19 11:00:00,111.86,112.04,111.86,111.92,8766.0,110.4326,110.6103,110.4326,110.4918,8766.0
2023-09-19 11:05:00,111.9,112.0,111.87,111.99,2800.0,110.4721,110.5708,110.4425,110.5609,2800.0
2023-09-19 11:10:00,111.98,112.0,111.83,112.0,7366.0,110.5511,110.5708,110.403,110.5708,7366.0
2023-09-19 11:15:00,112.01,112.04,111.88,111.9,10573.0,110.5807,110.6103,110.4523,110.4721,10573.0
2023-09-19 11:20:00,111.92,111.95,111.87,111.89,2880.0,110.4918,110.5214,110.4425,110.4622,2880.0
2023-09-19 11:25:00,111.92,112.05,111.9,112.03,2160.0,110.4918,110.6202,110.4721,110.6004,2160.0
2023-09-19 11:30:00,112.03,112.03,111.91,111.95,8271.0,110.6004,110.6004,110.4819,110.5214,8271.0
2023-09-19 11:35:00,111.94,112.01,111.92,111.95,3186.0,110.5116,110.5807,110.4918,110.5214,3186.0
2023-09-19 11:40:00,111.97,112.12,111.95,112.09,15579.0,110.5412,110.6893,110.5214,110.6597,15579.0
2023-09-19 11:45:00,112.07,112.07,111.92,112.0,8870.0,110.6399,110.6399,110.4918,110.5708,8870.0
2023-09-19 11:50:00,111.98,112.07,111.98,112.03,12485.0,110.5511,110.6399,110.5511,110.6004,12485.0
2023-09-19 11:55:00,112.02,112.2,111.97,112.18,13870.0,110.5905,110.7682,110.5412,110.7485,13870.0
2023-09-19 12:00:00,112.2,112.23,112.14,112.2,4315.0,110.7682,110.7979,110.709,110.7682,4315.0
2023-09-19 12:05:00,112.18,112.18,111.94,111.95,2970.0,110.7485,110.7485,110.5116,110.5214,2970.0
2023-09-19 12:10:00,111.9,111.9,111.8,111.86,11769.0,110.4721,110.4721,110.3734,110.4326,11769.0
2023-09-19 12:15:00,111.86,111.89,111.78,111.86,7471.0,110.4326,110.4622,110.3536,110.4326,7471.0
2023-09-19 12:20:00,111.84,111.94,111.8,111.93,9810.0,110.4128,110.5116,110.3734,110.5017,9810.0
2023-09-19 12:25:00,111.95,111.95,111.83,111.83,4470.0,110.5214,110.5214,110.403,110.403,4470.0
2023-09-19 12:30:00,111.83,111.88,111.74,111.85,13612.0,110.403,110.4523,110.3141,110.4227,13612.0
2023-09-19 12:35:00,111.82,111.83,111.76,111.82,2354.0,110.3931,110.403,110.3339,110.3931,2354.0
2023-09-19 12:40:00,111.83,111.85,111.72,111.77,6746.0,110.403,110.4227,110.2944,110.3437,6746.0
2023-09-19 12:45:00,111.8,111.86,111.79,111.84,3305.0,110.3734,110.4326,110.3635,110.4128,3305.0
2023-09-19 12:50:00,111.86,111.89,111.85,111.87,1710.0,110.4326,110.4622,110.4227,110.4425,1710.0
2023-09-19 12:55:00,111.87,111.89,111.81,111.86,7149.0,110.4425,110.4622,110.3832,110.4326,7149.0
2023-09-19 13:00:00,111.87,111.9,111.84,111.86,9643.0,110.4425,110.4721,110.4128,110.4326,9643.0
2023-09-19 13:05:00,111.83,111.84,111.79,111.82,4811.0,110.403,110.4128,110.3635,110.3931,4811.0
2023-09-19 13:10:00,111.84,111.88,111.82,111.86,5715.0,110.4128,110.4523,110.3931,110.4326,5715.0
2023-09-19 13:15:00,111.85,111.91,111.81,111.9,8825.0,110.4227,110.4819,110.3832,110.4721,8825.0
2023-09-19 13:20:00,111.88,111.96,111.86,111.91,9635.0,110.4523,110.5313,110.4326,110.4819,9635.0
2023-09-19 13:25:00,111.93,112.08,111.91,112.08,3923.0,110.5017,110.6498,110.4819,110.6498,3923.0
2023-09-19 13:30:00,112.12,112.22,112.11,112.19,3742.0,110.6893,110.788,110.6794,110.7584,3742.0
2023-09-19 13:35:00,112.17,112.26,112.14,112.26,5416.0,110.7386,110.8275,110.709,110.8275,5416.0
2023-09-19 13:40:00,112.29,112.54,112.27,112.5,9659.0,110.8571,111.1039,110.8374,111.0644,9659.0
2023-09-19 13:45:00,112.51,112.7,112.46,112.58,14142.0,111.0743,111.2619,111.0249,111.1434,14142.0
2023-09-19 13:50:00,112.53,112.57,112.43,112.54,15094.0,111.094,111.1335,110.9953,111.1039,15094.0
2023-09-19 13:55:00,112.54,112.56,112.32,112.34,6470.0,111.1039,111.1237,110.8867,110.9065,6470.0
2023-09-19 14:00:00,112.32,112.43,112.31,112.38,36448.0,110.8867,110.9953,110.8768,110.946,36448.0
2023-09-19 14:05:00,112.4,112.49,112.38,112.4,6943.0,110.9657,111.0545,110.946,110.9657,6943.0
2023-09-19 14:10:00,112.43,112.55,112.43,112.48,4473.0,110.9953,111.1138,110.9953,111.0447,4473.0
2023-09-19 14:15:00,112.48,112.51,112.43,112.49,11569.0,111.0447,111.0743,110.9953,111.0545,11569.0
2023-09-19 14:20:00,112.48,112.49,112.32,112.37,14944.0,111.0447,111.0545,110.8867,110.9361,14944.0
2023-09-19 14:25:00,112.39,112.4,112.36,112.38,1722.0,110.9558,110.9657,110.9262,110.946,1722.0
2023-09-19 14:30:00,112.35,112.37,112.29,112.33,17782.0,110.9163,110.9361,110.8571,110.8966,17782.0
2023-09-19 14:35:00,112.34,112.51,112.3,112.48,14397.0,110.9065,111.0743,110.867,111.0447,14397.0
2023-09-19 14:40:00,112.48,112.51,112.44,112.47,8933.0,111.0447,111.0743,111.0052,111.0348,8933.0
2023-09-19 14:45:00,112.48,112.5,112.3,112.4,11031.0,111.0447,111.0644,110.867,110.9657,11031.0
2023-09-19 14:50:00,112.4,112.45,112.35,112.39,13097.0,110.9657,111.0151,110.9163,110.9558,13097.0
2023-09-19 14:55:00,112.39,112.44,112.35,112.39,8518.0,110.9558,111.0052,110.9163,110.9558,8518.0
2023-09-19 15:00:00,112.37,112.38,112.32,112.36,8250.0,110.9361,110.946,110.8867,110.9262,8250.0
2023-09-19 15:05:00,112.36,112.39,112.3,112.34,17828.0,110.9262,110.9558,110.867,110.9065,17828.0
2023-09-19 15:10:00,112.36,112.42,112.35,112.42,11005.0,110.9262,110.9854,110.9163,110.9854,11005.0
2023-09-19 15:15:00,112.39,112.43,112.39,112.42,4208.0,110.9558,110.9953,110.9558,110.9854,4208.0
2023-09-19 15:20:00,112.42,112.42,112.22,112.3,11169.0,110.9854,110.9854,110.788,110.867,11169.0
2023-09-19 15:25:00,112.31,112.36,112.3,112.34,5823.0,110.8768,110.9262,110.867,110.9065,5823.0
2023-09-19 15:30:00,112.34,112.36,112.26,112.29,16869.0,110.9065,110.9262,110.8275,110.8571,16869.0
2023-09-19 15:35:00,112.3,112.31,112.24,112.3,6081.0,110.867,110.8768,110.8077,110.867,6081.0
2023-09-19 15:40:00,112.28,112.36,112.28,112.32,27729.0,110.8472,110.9262,110.8472,110.8867,27729.0
2023-09-19 15:45:00,112.35,112.35,112.25,112.29,35795.0,110.9163,110.9163,110.8176,110.8571,35795.0
2023-09-19 15:50:00,112.28,112.31,112.19,112.27,44498.0,110.8472,110.8768,110.7584,110.8374,44498.0
2023-09-19 15:55:00,112.28,112.33,112.21,112.31,247348.0,110.8472,110.8966,110.7781,110.8768,247348.0
2023-09-20 09:30:00,113.08,113.08,112.63,112.92,21426.0,111.637,111.637,111.1928,111.4791,21426.0
2023-09-20 09:35:00,112.81,112.93,112.56,112.66,13599.0,111.3705,111.4889,111.1237,111.2224,13599.0
2023-09-20 09:40:00,112.72,112.89,112.61,112.84,32463.0,111.2816,111.4494,111.173,111.4001,32463.0
2023-09-20 09:45:00,112.86,113.05,112.71,112.93,15541.0,111.4198,111.6074,111.2717,111.4889,15541.0
2023-09-20 09:50:00,112.99,113.34,112.99,113.34,8504.0,111.5482,111.8937,111.5482,111.8937,8504.0
2023-09-20 09:55:00,113.39,113.47,113.16,113.17,7018.0,111.9431,112.022,111.716,111.7259,7018.0
2023-09-20 10:00:00,113.2,113.2,112.94,112.95,5911.0,111.7555,111.7555,111.4988,111.5087,5911.0
2023-09-20 10:05:00,112.94,113.14,112.71,113.14,144143.0,111.4988,111.6963,111.2717,111.6963,144143.0
2023-09-20 10:10:00,113.15,113.15,112.74,112.76,18130.0,111.7061,111.7061,111.3014,111.3211,18130.0
2023-09-20 10:15:00,112.67,112.88,112.57,112.57,3781.0,111.2323,111.4396,111.1335,111.1335,3781.0
2023-09-20 10:20:00,112.59,112.77,112.58,112.72,7956.0,111.1533,111.331,111.1434,111.2816,7956.0
2023-09-20 10:25:00,112.68,112.71,112.6,112.65,5842.0,111.2421,111.2717,111.1631,111.2125,5842.0
2023-09-20 10:30:00,112.66,112.89,112.6,112.83,9487.0,111.2224,111.4494,111.1631,111.3902,9487.0
2023-09-20 10:35:00,112.88,112.98,112.82,112.82,3311.0,111.4396,111.5383,111.3803,111.3803,3311.0
2023-09-20 10:40:00,112.79,112.87,112.67,112.68,8755.0,111.3507,111.4297,111.2323,111.2421,8755.0
2023-09-20 10:45:00,112.64,112.73,112.57,112.68,7172.0,111.2026,111.2915,111.1335,111.2421,7172.0
2023-09-20 10:50:00,112.7,112.83,112.68,112.8,5244.0,111.2619,111.3902,111.2421,111.3606,5244.0
2023-09-20 10:55:00,112.82,112.91,112.77,112.78,3760.0,111.3803,111.4692,111.331,111.3408,3760.0
2023-09-20 11:00:00,112.81,112.89,112.75,112.75,3350.0,111.3705,111.4494,111.3112,111.3112,3350.0
2023-09-20 11:05:00,112.77,113.01,112.69,112.99,8504.0,111.331,111.5679,111.252,111.5482,8504.0
2023-09-20 11:10:00,112.97,113.02,112.91,112.96,5949.0,111.5284,111.5778,111.4692,111.5185,5949.0
2023-09-20 11:15:00,112.94,112.94,112.79,112.81,6352.0,111.4988,111.4988,111.3507,111.3705,6352.0
2023-09-20 11:20:00,112.79,112.85,112.79,112.8,8258.0,111.3507,111.41,111.3507,111.3606,8258.0
2023-09-20 11:25:00,112.79,112.79,112.64,112.72,9560.0,111.3507,111.3507,111.2026,111.2816,9560.0
2023-09-20 11:30:00,112.73,112.76,112.67,112.67,6846.0,111.2915,111.3211,111.2323,111.2323,6846.0
2023-09-20 11:35:00,112.65,112.65,112.44,112.47,10110.0,111.2125,111.2125,111.0052,111.0348,10110.0
2023-09-20 11:40:00,112.48,112.59,112.45,112.49,11429.0,111.0447,111.1533,111.0151,111.0545,11429.0
2023-09-20 11:45:00,112.48,112.5,112.38,112.44,12487.0,111.0447,111.0644,110.946,111.0052,12487.0
2023-09-20 11:50:00,112.43,112.52,112.34,112.48,15920.0,110.9953,111.0842,110.9065,111.0447,15920.0
2023-09-20 11:55:00,112.48,112.51,112.39,112.42,13850.0,111.0447,111.0743,110.9558,110.9854,13850.0
2023-09-20 12:00:00,112.43,112.52,112.42,112.5,17748.0,110.9953,111.0842,110.9854,111.0644,17748.0
2023-09-20 12:05:00,112.49,112.51,112.31,112.32,10180.0,111.0545,111.0743,110.8768,110.8867,10180.0
2023-09-20 12:10:00,112.33,112.48,112.31,112.41,13526.0,110.8966,111.0447,110.8768,110.9756,13526.0
2023-09-20 12:15:00,112.38,112.57,112.36,112.54,11670.0,110.946,111.1335,110.9262,111.1039,11670.0
2023-09-20 12:20:00,112.54,112.61,112.54,112.6,10253.0,111.1039,111.173,111.1039,111.1631,10253.0
2023-09-20 12:25:00,112.61,112.65,112.48,112.48,13129.0,111.173,111.2125,111.0447,111.0447,13129.0
2023-09-20 12:30:00,112.51,112.67,112.49,112.61,14240.0,111.0743,111.2323,111.0545,111.173,14240.0
2023-09-20 12:35:00,112.61,112.63,112.58,112.61,15756.0,111.173,111.1928,111.1434,111.173,15756.0
2023-09-20 12:40:00,112.61,112.63,112.49,112.52,18428.0,111.173,111.1928,111.0545,111.0842,18428.0
2023-09-20 12:45:00,112.52,112.57,112.45,112.52,22526.0,111.0842,111.1335,111.0151,111.0842,22526.0
2023-09-20 12:50:00,112.51,112.67,112.49,112.64,18839.0,111.0743,111.2323,111.0545,111.2026,18839.0
2023-09-20 12:55:00,112.61,112.62,112.46,112.53,18434.0,111.173,111.1829,111.0249,111.094,18434.0
2023-09-20 13:00:00,112.52,112.57,112.5,112.54,8692.0,111.0842,111.1335,111.0644,111.1039,8692.0
2023-09-20 13:05:00,112.56,112.63,112.49,112.56,11776.0,111.1237,111.1928,111.0545,111.1237,11776.0
2023-09-20 13:10:00,112.56,112.77,112.47,112.77,16271.0,111.1237,111.331,111.0348,111.331,16271.0
2023-09-20 13:15:00,112.73,112.86,112.7,112.8,3969.0,111.2915,111.4198,111.2619,111.3606,3969.0
2023-09-20 13:20:00,112.84,112.89,112.79,112.82,9958.0,111.4001,111.4494,111.3507,111.3803,9958.0
2023-09-20 13:25:00,112.82,112.95,112.79,112.9,6795.0,111.3803,111.5087,111.3507,111.4593,6795.0
2023-09-20 13:30:00,112.88,112.93,112.81,112.93,5361.0,111.4396,111.4889,111.3705,111.4889,5361.0
2023-09-20 13:35:00,112.94,112.97,112.86,112.88,10565.0,111.4988,111.5284,111.4198,111.4396,10565.0
2023-09-20 13:40:00,112.86,112.86,112.74,112.79,4775.0,111.4198,111.4198,111.3014,111.3507,4775.0
2023-09-20 13:45:00,112.79,112.86,112.79,112.83,5031.0,111.3507,111.4198,111.3507,111.3902,5031.0
2023-09-20 13:50:00,112.84,112.94,112.81,112.93,5435.0,111.4001,111.4988,111.3705,111.4889,5435.0
2023-09-20 13:55:00,112.94,112.96,112.89,112.89,2979.0,111.4988,111.5185,111.4494,111.4494,2979.0
2023-09-20 14:00:00,112.87,112.87,112.58,112.6,12631.0,111.4297,111.4297,111.1434,111.1631,12631.0
2023-09-20 14:05:00,112.57,112.66,112.47,112.51,15772.0,111.1335,111.2224,111.0348,111.0743,15772.0
2023-09-20 14:10:00,112.53,112.58,112.45,112.51,22394.0,111.094,111.1434,111.0151,111.0743,22394.0
2023-09-20 14:15:00,112.49,112.53,112.25,112.37,5161.0,111.0545,111.094,110.8176,110.9361,5161.0
2023-09-20 14:20:00,112.43,112.54,112.32,112.54,5016.0,110.9953,111.1039,110.8867,111.1039,5016.0
2023-09-20 14:25:00,112.55,112.55,112.43,112.46,10209.0,111.1138,111.1138,110.9953,111.0249,10209.0
2023-09-20 14:30:00,112.44,112.61,112.32,112.36,8754.0,111.0052,111.173,110.8867,110.9262,8754.0
2023-09-20 14:35:00,112.26,112.61,112.26,112.47,15159.0,110.8275,111.173,110.8275,111.0348,15159.0
2023-09-20 14:40:00,112.45,112.68,112.38,112.64,7902.0,111.0151,111.2421,110.946,111.2026,7902.0
2023-09-20 14:45:00,112.64,112.64,112.36,112.39,8734.0,111.2026,111.2026,110.9262,110.9558,8734.0
2023-09-20 14:50:00,112.39,112.48,112.21,112.39,8902.0,110.9558,111.0447,110.7781,110.9558,8902.0
2023-09-20 14:55:00,112.35,112.35,112.24,112.3,4386.0,110.9163,110.9163,110.8077,110.867,4386.0
2023-09-20 15:00:00,112.26,112.45,112.23,112.44,7088.0,110.8275,111.0151,110.7979,111.0052,7088.0
2023-09-20 15:05:00,112.45,112.52,112.42,112.48,7360.0,111.0151,111.0842,110.9854,111.0447,7360.0
2023-09-20 15:10:00,112.48,112.51,112.39,112.39,8811.0,111.0447,111.0743,110.9558,110.9558,8811.0
2023-09-20 15:15:00,112.38,112.53,112.36,112.4,8225.0,110.946,111.094,110.9262,110.9657,8225.0
2023-09-20 15:20:00,112.47,112.49,112.26,112.47,11546.0,111.0348,111.0545,110.8275,111.0348,11546.0
2023-09-20 15:25:00,112.49,112.55,112.43,112.5,31460.0,111.0545,111.1138,110.9953,111.0644,31460.0
2023-09-20 15:30:00,112.52,112.55,112.3,112.34,15047.0,111.0842,111.1138,110.867,110.9065,15047.0
2023-09-20 15:35:00,112.32,112.42,112.28,112.33,17193.0,110.8867,110.9854,110.8472,110.8966,17193.0
2023-09-20 15:40:00,112.35,112.46,112.31,112.31,13999.0,110.9163,111.0249,110.8768,110.8768,13999.0
2023-09-20 15:45:00,112.27,112.43,112.16,112.43,18656.0,110.8374,110.9953,110.7288,110.9953,18656.0
2023-09-20 15:50:00,112.39,112.47,112.33,112.39,27699.0,110.9558,111.0348,110.8966,110.9558,27699.0
2023-09-20 15:55:00,112.4,112.54,112.28,112.48,99970.0,110.9657,111.1039,110.8472,111.0447,99970.0
2023-09-21 09:30:00,112.03,112.2,110.97,110.99,21509.0,110.6004,110.7682,109.5539,109.5737,21509.0
2023-09-21 09:35:00,110.73,110.97,110.49,110.49,14843.0,109.317,109.5539,109.0801,109.0801,14843.0
2023-09-21 09:40:00,110.57,111.16,110.56,110.8,12709.0,109.159,109.7415,109.1492,109.3861,12709.0
2023-09-21 09:45:00,110.72,110.91,110.63,110.9,6704.0,109.3071,109.4947,109.2183,109.4848,6704.0
2023-09-21 09:50:00,110.86,111.07,110.85,111.02,5843.0,109.4453,109.6527,109.4355,109.6033,5843.0
2023-09-21 09:55:00,111.11,111.11,110.42,110.42,11272.0,109.6922,109.6922,109.011,109.011,11272.0
2023-09-21 10:00:00,110.63,110.87,110.39,110.62,18813.0,109.2183,109.4552,108.9813,109.2084,18813.0
2023-09-21 10:05:00,110.66,110.78,110.46,110.59,31182.0,109.2479,109.3664,109.0505,109.1788,31182.0
2023-09-21 10:10:00,110.61,111.04,110.56,110.83,8303.0,109.1985,109.6231,109.1492,109.4157,8303.0
2023-09-21 10:15:00,110.83,110.83,110.54,110.58,10494.0,109.4157,109.4157,109.1294,109.1689,10494.0
2023-09-21 10:20:00,110.61,110.69,110.56,110.65,7928.0,109.1985,109.2775,109.1492,109.238,7928.0
2023-09-21 10:25:00,110.65,110.71,110.29,110.29,7828.0,109.238,109.2973,108.8826,108.8826,7828.0
2023-09-21 10:30:00,110.33,110.69,110.32,110.59,12728.0,108.9221,109.2775,108.9122,109.1788,12728.0
2023-09-21 10:35:00,110.58,110.58,110.33,110.45,5956.0,109.1689,109.1689,108.9221,109.0406,5956.0
2023-09-21 10:40:00,110.44,110.5,110.33,110.49,7463.0,109.0307,109.0899,108.9221,109.0801,7463.0
2023-09-21 10:45:00,110.41,110.48,110.32,110.33,7494.0,109.0011,109.0702,108.9122,108.9221,7494.0
2023-09-21 10:50:00,110.32,110.39,110.02,110.05,7915.0,108.9122,108.9813,108.6161,108.6457,7915.0
2023-09-21 10:55:00,110.05,110.17,110.02,110.02,13412.0,108.6457,108.7642,108.6161,108.6161,13412.0
2023-09-21 11:00:00,110.06,110.12,109.97,110.0,8334.0,108.6556,108.7148,108.5667,108.5963,8334.0
2023-09-21 11:05:00,110.02,110.08,109.9,110.0,7838.0,108.6161,108.6753,108.4976,108.5963,7838.0
2023-09-21 11:10:00,110.0,110.09,109.97,110.08,8318.0,108.5963,108.6852,108.5667,108.6753,8318.0
2023-09-21 11:15:00,110.1,110.32,110.08,110.29,4822.0,108.695,108.9122,108.6753,108.8826,4822.0
2023-09-21 11:20:00,110.31,110.56,110.29,110.55,4989.0,108.9024,109.1492,108.8826,109.1393,4989.0
2023-09-21 11:25:00,110.54,110.56,110.35,110.37,3859.0,109.1294,109.1492,108.9419,108.9616,3859.0
2023-09-21 11:30:00,110.35,110.61,110.35,110.45,25450.0,108.9419,109.1985,108.9419,109.0406,25450.0
2023-09-21 11:35:00,110.46,110.48,110.37,110.37,3823.0,109.0505,109.0702,108.9616,108.9616,3823.0
2023-09-21 11:40:00,110.37,110.41,110.32,110.32,3583.0,108.9616,109.0011,108.9122,108.9122,3583.0
2023-09-21 11:45:00,110.31,110.4,110.19,110.27,5320.0,108.9024,108.9912,108.7839,108.8629,5320.0
2023-09-21 11:50:00,110.24,110.27,110.16,110.16,4813.0,108.8333,108.8629,108.7543,108.7543,4813.0
2023-09-21 11:55:00,110.15,110.23,110.14,110.21,2969.0,108.7444,108.8234,108.7345,108.8036,2969.0
2023-09-21 12:00:00,110.16,110.21,110.14,110.18,2192.0,108.7543,108.8036,108.7345,108.774,2192.0
2023-09-21 12:05:00,110.18,110.24,110.16,110.23,4700.0,108.774,108.8333,108.7543,108.8234,4700.0
2023-09-21 12:10:00,110.21,110.3,110.18,110.21,8776.0,108.8036,108.8925,108.774,108.8036,8776.0
2023-09-21 12:15:00,110.26,110.38,110.19,110.26,6830.0,108.853,108.9715,108.7839,108.853,6830.0
2023-09-21 12:20:00,110.26,110.48,110.25,110.46,5392.0,108.853,109.0702,108.8431,109.0505,5392.0
2023-09-21 12:25:00,110.44,110.52,110.44,110.44,8473.0,109.0307,109.1097,109.0307,109.0307,8473.0
2023-09-21 12:30:00,110.46,110.5,110.43,110.45,10931.0,109.0505,109.0899,109.0208,109.0406,10931.0
2023-09-21 12:35:00,110.44,110.45,110.18,110.29,3569.0,109.0307,109.0406,108.774,108.8826,3569.0
2023-09-21 12:40:00,110.29,110.29,110.22,110.27,2707.0,108.8826,108.8826,108.8135,108.8629,2707.0
2023-09-21 12:45:00,110.28,110.31,110.26,110.3,5639.0,108.8727,108.9024,108.853,108.8925,5639.0
2023-09-21 12:50:00,110.28,110.3,110.15,110.16,2950.0,108.8727,108.8925,108.7444,108.7543,2950.0
2023-09-21 12:55:00,110.15,110.22,110.11,110.11,3223.0,108.7444,108.8135,108.7049,108.7049,3223.0
2023-09-21 13:00:00,110.11,110.14,110.05,110.11,2961.0,108.7049,108.7345,108.6457,108.7049,2961.0
2023-09-21 13:05:00,110.1,110.26,110.07,110.25,4723.0,108.695,108.853,108.6654,108.8431,4723.0
2023-09-21 13:10:00,110.23,110.23,110.01,110.11,9996.0,108.8234,108.8234,108.6062,108.7049,9996.0
2023-09-21 13:15:00,110.13,110.17,110.05,110.17,2115.0,108.7247,108.7642,108.6457,108.7642,2115.0
2023-09-21 13:20:00,110.19,110.2,110.11,110.2,2211.0,108.7839,108.7938,108.7049,108.7938,2211.0
2023-09-21 13:25:00,110.17,110.22,110.16,110.18,1787.0,108.7642,108.8135,108.7543,108.774,1787.0
2023-09-21 13:30:00,110.19,110.31,110.16,110.2,2927.0,108.7839,108.9024,108.7543,108.7938,2927.0
2023-09-21 13:35:00,110.21,110.28,110.18,110.21,4150.0,108.8036,108.8727,108.774,108.8036,4150.0
2023-09-21 13:40:00,110.18,110.2,110.14,110.14,1952.0,108.774,108.7938,108.7345,108.7345,1952.0
2023-09-21 13:45:00,110.15,110.2,110.15,110.2,600.0,108.7444,108.7938,108.7444,108.7938,600.0
2023-09-21 13:50:00,110.17,110.21,110.14,110.16,2114.0,108.7642,108.8036,108.7345,108.7543,2114.0
2023-09-21 13:55:00,110.13,110.23,110.13,110.17,2594.0,108.7247,108.8234,108.7247,108.7642,2594.0
2023-09-21 14:00:00,110.13,110.14,110.09,110.12,2445.0,108.7247,108.7345,108.6852,108.7148,2445.0
2023-09-21 14:05:00,110.12,110.15,110.1,110.11,5070.0,108.7148,108.7444,108.695,108.7049,5070.0
2023-09-21 14:10:00,110.09,110.15,110.08,110.08,2686.0,108.6852,108.7444,108.6753,108.6753,2686.0
2023-09-21 14:15:00,110.08,110.14,110.08,110.13,2287.0,108.6753,108.7345,108.6753,108.7247,2287.0
2023-09-21 14:20:00,110.13,110.3,110.11,110.27,4837.0,108.7247,108.8925,108.7049,108.8629,4837.0
2023-09-21 14:25:00,110.29,110.29,110.13,110.14,4854.0,108.8826,108.8826,108.7247,108.7345,4854.0
2023-09-21 14:30:00,110.16,110.2,110.07,110.09,4659.0,108.7543,108.7938,108.6654,108.6852,4659.0
2023-09-21 14:35:00,110.09,110.14,110.06,110.08,3204.0,108.6852,108.7345,108.6556,108.6753,3204.0
2023-09-21 14:40:00,110.08,110.15,110.04,110.15,2076.0,108.6753,108.7444,108.6358,108.7444,2076.0
2023-09-21 14:45:00,110.16,110.16,110.09,110.12,2463.0,108.7543,108.7543,108.6852,108.7148,2463.0
2023-09-21 14:50:00,110.13,110.19,110.13,110.17,2306.0,108.7247,108.7839,108.7247,108.7642,2306.0
2023-09-21 14:55:00,110.19,110.36,110.18,110.34,10138.0,108.7839,108.9517,108.774,108.932,10138.0
2023-09-21 15:00:00,110.34,110.39,110.3,110.33,8641.0,108.932,108.9813,108.8925,108.9221,8641.0
2023-09-21 15:05:00,110.34,110.4,110.26,110.38,4508.0,108.932,108.9912,108.853,108.9715,4508.0
2023-09-21 15:10:00,110.37,110.38,110.19,110.2,5302.0,108.9616,108.9715,108.7839,108.7938,5302.0
2023-09-21 15:15:00,110.19,110.2,110.13,110.19,5206.0,108.7839,108.7938,108.7247,108.7839,5206.0
2023-09-21 15:20:00,110.17,110.21,110.14,110.15,5537.0,108.7642,108.8036,108.7345,108.7444,5537.0
2023-09-21 15:25:00,110.15,110.15,110.01,110.05,5558.0,108.7444,108.7444,108.6062,108.6457,5558.0
2023-09-21 15:30:00,110.01,110.15,109.96,110.11,13945.0,108.6062,108.7444,108.5568,108.7049,13945.0
2023-09-21 15:35:00,110.09,110.17,109.98,109.98,5656.0,108.6852,108.7642,108.5766,108.5766,5656.0
2023-09-21 15:40:00,110.01,110.06,109.87,110.0,18515.0,108.6062,108.6556,108.468,108.5963,18515.0
2023-09-21 15:45:00,109.97,109.99,109.81,109.83,16088.0,108.5667,108.5864,108.4087,108.4285,16088.0
2023-09-21 15:50:00,109.8,109.99,109.78,109.92,35224.0,108.3989,108.5864,108.3791,108.5173,35224.0
2023-09-21 15:55:00,109.95,109.99,109.5,109.75,130029.0,108.547,108.5864,108.1027,108.3495,130029.0
2023-09-22 09:30:00,109.73,109.98,109.11,109.43,45348.0,108.3298,108.5766,107.7177,108.0336,45348.0
2023-09-22 09:35:00,109.64,110.15,109.62,110.0,27259.0,108.2409,108.7444,108.2212,108.5963,27259.0
2023-09-22 09:40:00,109.97,110.13,109.82,109.98,20986.0,108.5667,108.7247,108.4186,108.5766,20986.0
2023-09-22 09:45:00,109.93,110.07,109.72,110.07,6845.0,108.5272,108.6654,108.3199,108.6654,6845.0
2023-09-22 09:50:00,110.14,110.34,109.7,109.77,13919.0,108.7345,108.932,108.3001,108.3693,13919.0
2023-09-22 09:55:00,109.89,110.14,109.89,110.06,5079.0,108.4877,108.7345,108.4877,108.6556,5079.0
2023-09-22 10:00:00,110.07,110.11,109.88,110.01,7062.0,108.6654,108.7049,108.4779,108.6062,7062.0
2023-09-22 10:05:00,110.03,110.25,110.0,110.18,8971.0,108.6259,108.8431,108.5963,108.774,8971.0
2023-09-22 10:10:00,110.18,110.22,109.76,109.83,11446.0,108.774,108.8135,108.3594,108.4285,11446.0
2023-09-22 10:15:00,109.84,110.01,109.82,110.0,4255.0,108.4384,108.6062,108.4186,108.5963,4255.0
2023-09-22 10:20:00,109.98,110.23,109.95,110.12,9091.0,108.5766,108.8234,108.547,108.7148,9091.0
2023-09-22 10:25:00,110.16,110.27,110.02,110.26,2675.0,108.7543,108.8629,108.6161,108.853,2675.0
2023-09-22 10:30:00,110.23,110.51,110.15,110.51,6714.0,108.8234,109.0998,108.7444,109.0998,6714.0
2023-09-22 10:35:00,110.45,110.54,110.38,110.54,9007.0,109.0406,109.1294,108.9715,109.1294,9007.0
2023-09-22 10:40:00,110.54,110.69,110.37,110.67,13670.0,109.1294,109.2775,108.9616,109.2578,13670.0
2023-09-22 10:45:00,110.74,110.82,110.62,110.82,11648.0,109.3269,109.4059,109.2084,109.4059,11648.0
2023-09-22 10:50:00,110.82,110.97,110.62,110.67,19380.0,109.4059,109.5539,109.2084,109.2578,19380.0
2023-09-22 10:55:00,110.67,110.87,110.66,110.79,6815.0,109.2578,109.4552,109.2479,109.3762,6815.0
2023-09-22 11:00:00,110.82,110.87,110.71,110.79,6150.0,109.4059,109.4552,109.2973,109.3762,6150.0
2023-09-22 11:05:00,110.83,110.94,110.76,110.83,34194.0,109.4157,109.5243,109.3466,109.4157,34194.0
2023-09-22 11:10:00,110.86,110.9,110.71,110.77,8838.0,109.4453,109.4848,109.2973,109.3565,8838.0
2023-09-22 11:15:00,110.78,110.91,110.68,110.74,10269.0,109.3664,109.4947,109.2676,109.3269,10269.0
2023-09-22 11:20:00,110.73,110.84,110.72,110.82,3487.0,109.317,109.4256,109.3071,109.4059,3487.0
2023-09-22 11:25:00,110.84,110.94,110.82,110.94,7729.0,109.4256,109.5243,109.4059,109.5243,7729.0
2023-09-22 11:30:00,110.94,111.25,110.91,111.19,14709.0,109.5243,109.8304,109.4947,109.7711,14709.0
2023-09-22 11:35:00,111.17,111.22,111.08,111.14,14175.0,109.7514,109.8008,109.6625,109.7218,14175.0
2023-09-22 11:40:00,111.14,111.3,111.11,111.17,6045.0,109.7218,109.8797,109.6922,109.7514,6045.0
2023-09-22 11:45:00,111.16,111.2,111.12,111.15,6777.0,109.7415,109.781,109.702,109.7316,6777.0
2023-09-22 11:50:00,111.14,111.21,111.07,111.14,6792.0,109.7218,109.7909,109.6527,109.7218,6792.0
2023-09-22 11:55:00,111.14,111.19,110.9,110.9,11920.0,109.7218,109.7711,109.4848,109.4848,11920.0
2023-09-22 12:00:00,110.91,110.93,110.84,110.92,5213.0,109.4947,109.5145,109.4256,109.5046,5213.0
2023-09-22 12:05:00,110.9,111.01,110.85,110.94,50122.0,109.4848,109.5934,109.4355,109.5243,50122.0
2023-09-22 12:10:00,110.95,111.15,110.86,111.1,13077.0,109.5342,109.7316,109.4453,109.6823,13077.0
2023-09-22 12:15:00,111.07,111.15,110.99,110.99,29026.0,109.6527,109.7316,109.5737,109.5737,29026.0
2023-09-22 12:20:00,111.02,111.16,111.01,111.11,12138.0,109.6033,109.7415,109.5934,109.6922,12138.0
2023-09-22 12:25:00,111.11,111.22,111.11,111.15,10131.0,109.6922,109.8008,109.6922,109.7316,10131.0
2023-09-22 12:30:00,111.15,111.18,111.04,111.16,13032.0,109.7316,109.7613,109.6231,109.7415,13032.0
2023-09-22 12:35:00,111.17,111.49,111.15,111.47,42333.0,109.7514,110.0673,109.7316,110.0476,42333.0
2023-09-22 12:40:00,111.45,111.58,111.38,111.41,11636.0,110.0278,110.1562,109.9587,109.9883,11636.0
2023-09-22 12:45:00,111.41,111.5,111.36,111.48,7529.0,109.9883,110.0772,109.939,110.0574,7529.0
2023-09-22 12:50:00,111.49,111.49,111.31,111.39,9283.0,110.0673,110.0673,109.8896,109.9686,9283.0
2023-09-22 12:55:00,111.41,111.52,111.41,111.51,6720.0,109.9883,110.0969,109.9883,110.0871,6720.0
2023-09-22 13:00:00,111.51,111.51,111.41,111.47,10168.0,110.0871,110.0871,109.9883,110.0476,10168.0
2023-09-22 13:05:00,111.48,111.53,111.35,111.35,9613.0,110.0574,110.1068,109.9291,109.9291,9613.0
2023-09-22 13:10:00,111.36,111.47,111.3,111.33,15626.0,109.939,110.0476,109.8797,109.9093,15626.0
2023-09-22 13:15:00,111.35,111.49,111.34,111.48,7391.0,109.9291,110.0673,109.9192,110.0574,7391.0
2023-09-22 13:20:00,111.46,111.46,111.26,111.27,9592.0,110.0377,110.0377,109.8402,109.8501,9592.0
2023-09-22 13:25:00,111.29,111.31,111.23,111.29,7184.0,109.8699,109.8896,109.8106,109.8699,7184.0
2023-09-22 13:30:00,111.26,111.28,111.13,111.2,11671.0,109.8402,109.86,109.7119,109.781,11671.0
2023-09-22 13:35:00,111.19,111.3,111.1,111.23,25602.0,109.7711,109.8797,109.6823,109.8106,25602.0
2023-09-22 13:40:00,111.23,111.29,111.06,111.17,19113.0,109.8106,109.8699,109.6428,109.7514,19113.0
2023-09-22 13:45:00,111.15,111.16,111.02,111.11,14429.0,109.7316,109.7415,109.6033,109.6922,14429.0
2023-09-22 13:50:00,111.13,111.36,111.11,111.36,17378.0,109.7119,109.939,109.6922,109.939,17378.0
2023-09-22 13:55:00,111.34,111.45,111.33,111.35,12002.0,109.9192,110.0278,109.9093,109.9291,12002.0
2023-09-22 14:00:00,111.34,111.43,111.1,111.1,14132.0,109.9192,110.0081,109.6823,109.6823,14132.0
2023-09-22 14:05:00,111.08,111.29,111.06,111.2,6975.0,109.6625,109.8699,109.6428,109.781,6975.0
2023-09-22 14:10:00,111.2,111.2,111.04,111.12,8943.0,109.781,109.781,109.6231,109.702,8943.0
2023-09-22 14:15:00,111.13,111.14,110.89,110.89,7060.0,109.7119,109.7218,109.475,109.475,7060.0
2023-09-22 14:20:00,110.94,111.07,110.91,111.05,8469.0,109.5243,109.6527,109.4947,109.6329,8469.0
2023-09-22 14:25:00,111.04,111.27,111.01,111.19,10951.0,109.6231,109.8501,109.5934,109.7711,10951.0
2023-09-22 14:30:00,111.21,111.49,111.2,111.49,23711.0,109.7909,110.0673,109.781,110.0673,23711.0
2023-09-22 14:35:00,111.49,111.55,111.41,111.46,18584.0,110.0673,110.1265,109.9883,110.0377,18584.0
2023-09-22 14:40:00,111.46,111.47,111.39,111.44,16322.0,110.0377,110.0476,109.9686,110.0179,16322.0
2023-09-22 14:45:00,111.43,111.62,111.42,111.6,13946.0,110.0081,110.1956,109.9982,110.1759,13946.0
2023-09-22 14:50:00,111.61,111.62,111.45,111.55,9180.0,110.1858,110.1956,110.0278,110.1265,9180.0
2023-09-22 14:55:00,111.55,111.62,111.5,111.58,9023.0,110.1265,110.1956,110.0772,110.1562,9023.0
2023-09-22 15:00:00,111.6,111.87,111.59,111.78,18581.0,110.1759,110.4425,110.166,110.3536,18581.0
2023-09-22 15:05:00,111.76,111.98,111.76,111.97,6669.0,110.3339,110.5511,110.3339,110.5412,6669.0
2023-09-22 15:10:00,112.0,112.06,111.98,112.04,13466.0,110.5708,110.63,110.5511,110.6103,13466.0
2023-09-22 15:15:00,112.04,112.06,111.9,111.95,14046.0,110.6103,110.63,110.4721,110.5214,14046.0
2023-09-22 15:20:00,111.94,112.16,111.84,112.02,15577.0,110.5116,110.7288,110.4128,110.5905,15577.0
2023-09-22 15:25:00,112.02,112.07,111.93,111.93,8275.0,110.5905,110.6399,110.5017,110.5017,8275.0
2023-09-22 15:30:00,111.93,111.97,111.81,111.81,16792.0,110.5017,110.5412,110.3832,110.3832,16792.0
2023-09-22 15:35:00,111.81,112.03,111.79,111.89,17752.0,110.3832,110.6004,110.3635,110.4622,17752.0
2023-09-22 15:40:00,111.88,111.89,111.53,111.53,15693.0,110.4523,110.4622,110.1068,110.1068,15693.0
2023-09-22 15:45:00,111.53,111.76,111.51,111.59,33629.0,110.1068,110.3339,110.0871,110.166,33629.0
2023-09-22 15:50:00,111.58,111.59,111.37,111.37,55410.0,110.1562,110.166,109.9488,109.9488,55410.0
2023-09-22 15:55:00,111.36,111.57,111.36,111.43,161112.0,109.939,110.1463,109.939,110.0081,161112.0
2023-09-25 09:30:00,110.76,111.23,110.53,110.78,13770.0,109.3466,109.8106,109.1196,109.3664,13770.0
2023-09-25 09:35:00,110.83,111.14,110.74,111.12,3670.0,109.4157,109.7218,109.3269,109.702,3670.0
2023-09-25 09:40:00,111.11,111.26,111.05,111.26,5971.0,109.6922,109.8402,109.6329,109.8402,5971.0
2023-09-25 09:45:00,111.27,111.27,110.9,110.93,5456.0,109.8501,109.8501,109.4848,109.5145,5456.0
2023-09-25 09:50:00,111.04,111.27,110.98,111.27,4617.0,109.6231,109.8501,109.5638,109.8501,4617.0
2023-09-25 09:55:00,111.28,111.51,111.24,111.46,17256.0,109.86,110.0871,109.8205,110.0377,17256.0
2023-09-25 10:00:00,111.47,111.47,111.13,111.14,1958.0,110.0476,110.0476,109.7119,109.7218,1958.0
2023-09-25 10:05:00,110.98,111.17,110.98,111.16,2320.0,109.5638,109.7514,109.5638,109.7415,2320.0
2023-09-25 10:10:00,111.09,111.21,111.09,111.13,4249.0,109.6724,109.7909,109.6724,109.7119,4249.0
2023-09-25 10:15:00,111.12,111.19,110.98,110.98,2337.0,109.702,109.7711,109.5638,109.5638,2337.0
2023-09-25 10:20:00,110.97,111.07,110.94,110.97,13609.0,109.5539,109.6527,109.5243,109.5539,13609.0
2023-09-25 10:25:00,111.0,111.0,110.86,110.86,3578.0,109.5836,109.5836,109.4453,109.4453,3578.0
2023-09-25 10:30:00,110.86,110.92,110.82,110.9,3685.0,109.4453,109.5046,109.4059,109.4848,3685.0
2023-09-25 10:35:00,110.87,111.11,110.81,111.09,15459.0,109.4552,109.6922,109.396,109.6724,15459.0
2023-09-25 10:40:00,111.02,111.06,110.9,110.91,1600.0,109.6033,109.6428,109.4848,109.4947,1600.0
2023-09-25 10:45:00,110.87,110.93,110.8,110.91,2535.0,109.4552,109.5145,109.3861,109.4947,2535.0
2023-09-25 10:50:00,110.94,111.04,110.84,110.84,4746.0,109.5243,109.6231,109.4256,109.4256,4746.0
2023-09-25 10:55:00,110.84,110.84,110.59,110.66,1201.0,109.4256,109.4256,109.1788,109.2479,1201.0
2023-09-25 11:00:00,110.7,110.85,110.68,110.85,2704.0,109.2874,109.4355,109.2676,109.4355,2704.0
2023-09-25 11:05:00,110.85,111.06,110.85,110.95,4677.0,109.4355,109.6428,109.4355,109.5342,4677.0
2023-09-25 11:10:00,111.01,111.01,110.87,110.87,1427.0,109.5934,109.5934,109.4552,109.4552,1427.0
2023-09-25 11:15:00,110.87,111.18,110.87,111.18,4027.0,109.4552,109.7613,109.4552,109.7613,4027.0
2023-09-25 11:20:00,111.18,111.21,111.11,111.18,2408.0,109.7613,109.7909,109.6922,109.7613,2408.0
2023-09-25 11:25:00,111.22,111.29,111.18,111.19,2200.0,109.8008,109.8699,109.7613,109.7711,2200.0
2023-09-25 11:30:00,111.18,111.3,111.17,111.25,3078.0,109.7613,109.8797,109.7514,109.8304,3078.0
2023-09-25 11:35:00,111.25,111.53,111.24,111.53,8807.0,109.8304,110.1068,109.8205,110.1068,8807.0
2023-09-25 11:40:00,111.53,111.62,111.47,111.61,6729.0,110.1068,110.1956,110.0476,110.1858,6729.0
2023-09-25 11:45:00,111.64,111.71,111.53,111.53,5141.0,110.2154,110.2845,110.1068,110.1068,5141.0
2023-09-25 11:50:00,111.57,111.68,111.57,111.6,1451.0,110.1463,110.2549,110.1463,110.1759,1451.0
2023-09-25 11:55:00,111.58,111.59,111.46,111.5,2738.0,110.1562,110.166,110.0377,110.0772,2738.0
2023-09-25 12:00:00,111.47,111.73,111.45,111.73,9867.0,110.0476,110.3042,110.0278,110.3042,9867.0
2023-09-25 12:05:00,111.71,111.81,111.7,111.72,4263.0,110.2845,110.3832,110.2746,110.2944,4263.0
2023-09-25 12:10:00,111.69,111.69,111.5,111.51,1372.0,110.2648,110.2648,110.0772,110.0871,1372.0
2023-09-25 12:15:00,111.5,111.63,111.5,111.62,2243.0,110.0772,110.2055,110.0772,110.1956,2243.0
2023-09-25 12:20:00,111.63,111.77,111.63,111.77,7389.0,110.2055,110.3437,110.2055,110.3437,7389.0
2023-09-25 12:25:00,111.77,111.79,111.7,111.75,3508.0,110.3437,110.3635,110.2746,110.324,3508.0
2023-09-25 12:30:00,111.75,111.83,111.7,111.7,1500.0,110.324,110.403,110.2746,110.2746,1500.0
2023-09-25 12:35:00,111.7,111.75,111.63,111.66,1913.0,110.2746,110.324,110.2055,110.2351,1913.0
2023-09-25 12:40:00,111.7,111.71,111.65,111.65,1429.0,110.2746,110.2845,110.2253,110.2253,1429.0
2023-09-25 12:45:00,111.7,111.7,111.61,111.68,2600.0,110.2746,110.2746,110.1858,110.2549,2600.0
2023-09-25 12:50:00,111.66,111.68,111.58,111.67,4070.0,110.2351,110.2549,110.1562,110.245,4070.0
2023-09-25 12:55:00,111.71,111.79,111.62,111.78,4068.0,110.2845,110.3635,110.1956,110.3536,4068.0
2023-09-25 13:00:00,111.78,111.81,111.66,111.68,3531.0,110.3536,110.3832,110.2351,110.2549,3531.0
2023-09-25 13:05:00,111.68,111.8,111.68,111.8,3445.0,110.2549,110.3734,110.2549,110.3734,3445.0
2023-09-25 13:10:00,111.81,111.83,111.77,111.77,1449.0,110.3832,110.403,110.3437,110.3437,1449.0
2023-09-25 13:15:00,111.76,111.85,111.74,111.8,2880.0,110.3339,110.4227,110.3141,110.3734,2880.0
2023-09-25 13:20:00,111.8,111.84,111.72,111.73,3397.0,110.3734,110.4128,110.2944,110.3042,3397.0
2023-09-25 13:25:00,111.76,111.76,111.59,111.59,4024.0,110.3339,110.3339,110.166,110.166,4024.0
2023-09-25 13:30:00,111.58,111.66,111.55,111.66,3386.0,110.1562,110.2351,110.1265,110.2351,3386.0
2023-09-25 13:35:00,111.64,111.64,111.56,111.58,1300.0,110.2154,110.2154,110.1364,110.1562,1300.0
2023-09-25 13:40:00,111.57,111.63,111.55,111.56,7117.0,110.1463,110.2055,110.1265,110.1364,7117.0
2023-09-25 13:45:00,111.53,111.58,111.41,111.52,7814.0,110.1068,110.1562,109.9883,110.0969,7814.0
2023-09-25 13:50:00,111.56,111.58,111.45,111.53,3235.0,110.1364,110.1562,110.0278,110.1068,3235.0
2023-09-25 13:55:00,111.51,111.59,111.47,111.59,2559.0,110.0871,110.166,110.0476,110.166,2559.0
2023-09-25 14:00:00,111.66,111.74,111.6,111.63,5645.0,110.2351,110.3141,110.1759,110.2055,5645.0
2023-09-25 14:05:00,111.63,111.66,111.58,111.63,2730.0,110.2055,110.2351,110.1562,110.2055,2730.0
2023-09-25 14:10:00,111.63,111.63,111.48,111.52,5446.0,110.2055,110.2055,110.0574,110.0969,5446.0
2023-09-25 14:15:00,111.48,111.6,111.48,111.6,3031.0,110.0574,110.1759,110.0574,110.1759,3031.0
2023-09-25 14:20:00,111.58,111.6,111.5,111.5,2204.0,110.1562,110.1759,110.0772,110.0772,2204.0
2023-09-25 14:25:00,111.54,111.64,111.54,111.61,5881.0,110.1167,110.2154,110.1167,110.1858,5881.0
2023-09-25 14:30:00,111.62,111.64,111.55,111.61,2846.0,110.1956,110.2154,110.1265,110.1858,2846.0
2023-09-25 14:35:00,111.6,111.66,111.56,111.59,3642.0,110.1759,110.2351,110.1364,110.166,3642.0
2023-09-25 14:40:00,111.61,111.63,111.53,111.57,2706.0,110.1858,110.2055,110.1068,110.1463,2706.0
2023-09-25 14:45:00,111.55,111.6,111.53,111.53,2955.0,110.1265,110.1759,110.1068,110.1068,2955.0
2023-09-25 14:50:00,111.52,111.52,111.43,111.48,3877.0,110.0969,110.0969,110.0081,110.0574,3877.0
2023-09-25 14:55:00,111.42,111.47,111.39,111.44,3832.0,109.9982,110.0476,109.9686,110.0179,3832.0
2023-09-25 15:00:00,111.43,111.52,111.41,111.42,3967.0,110.0081,110.0969,109.9883,109.9982,3967.0
2023-09-25 15:05:00,111.44,111.48,111.42,111.43,3397.0,110.0179,110.0574,109.9982,110.0081,3397.0
2023-09-25 15:10:00,111.44,111.51,111.44,111.47,3979.0,110.0179,110.0871,110.0179,110.0476,3979.0
2023-09-25 15:15:00,111.51,111.75,111.5,111.7,8229.0,110.0871,110.324,110.0772,110.2746,8229.0
2023-09-25 15:20:00,111.69,111.75,111.65,111.65,4844.0,110.2648,110.324,110.2253,110.2253,4844.0
2023-09-25 15:25:00,111.65,111.65,111.52,111.61,4935.0,110.2253,110.2253,110.0969,110.1858,4935.0
2023-09-25 15:30:00,111.59,111.61,111.53,111.58,5851.0,110.166,110.1858,110.1068,110.1562,5851.0
2023-09-25 15:35:00,111.58,111.62,111.48,111.62,6817.0,110.1562,110.1956,110.0574,110.1956,6817.0
2023-09-25 15:40:00,111.61,111.62,111.55,111.6,10063.0,110.1858,110.1956,110.1265,110.1759,10063.0
2023-09-25 15:45:00,111.59,111.73,111.59,111.68,12791.0,110.166,110.3042,110.166,110.2549,12791.0
2023-09-25 15:50:00,111.68,111.75,111.54,111.55,24141.0,110.2549,110.324,110.1167,110.1265,24141.0
2023-09-25 15:55:00,111.53,112.03,111.53,111.94,90519.0,110.1068,110.6004,110.1068,110.5116,90519.0
2023-09-26 09:30:00,110.88,111.64,110.88,111.51,12083.0,109.4651,110.2154,109.4651,110.0871,12083.0
2023-09-26 09:35:00,111.69,111.69,111.25,111.37,4017.0,110.2648,110.2648,109.8304,109.9488,4017.0
2023-09-26 09:40:00,111.4,111.85,111.4,111.75,8394.0,109.9785,110.4227,109.9785,110.324,8394.0
2023-09-26 09:45:00,111.86,111.86,111.46,111.52,3431.0,110.4326,110.4326,110.0377,110.0969,3431.0
2023-09-26 09:50:00,111.47,111.72,111.44,111.72,4639.0,110.0476,110.2944,110.0179,110.2944,4639.0
2023-09-26 09:55:00,111.62,111.75,111.59,111.6,4130.0,110.1956,110.324,110.166,110.1759,4130.0
2023-09-26 10:00:00,111.55,111.81,111.45,111.75,8941.0,110.1265,110.3832,110.0278,110.324,8941.0
2023-09-26 10:05:00,111.73,111.87,111.65,111.8,4150.0,110.3042,110.4425,110.2253,110.3734,4150.0
2023-09-26 10:10:00,111.8,111.8,111.58,111.72,4722.0,110.3734,110.3734,110.1562,110.2944,4722.0
2023-09-26 10:15:00,111.72,111.79,111.53,111.6,7096.0,110.2944,110.3635,110.1068,110.1759,7096.0
2023-09-26 10:20:00,111.6,111.71,111.51,111.69,6457.0,110.1759,110.2845,110.0871,110.2648,6457.0
2023-09-26 10:25:00,111.68,111.84,111.47,111.84,18269.0,110.2549,110.4128,110.0476,110.4128,18269.0
2023-09-26 10:30:00,111.81,111.84,111.74,111.75,51053.0,110.3832,110.4128,110.3141,110.324,51053.0
2023-09-26 10:35:00,111.74,111.95,111.7,111.82,10598.0,110.3141,110.5214,110.2746,110.3931,10598.0
2023-09-26 10:40:00,111.85,111.96,111.78,111.95,4069.0,110.4227,110.5313,110.3536,110.5214,4069.0
2023-09-26 10:45:00,111.9,112.04,111.82,111.86,11907.0,110.4721,110.6103,110.3931,110.4326,11907.0
2023-09-26 10:50:00,111.83,111.97,111.8,111.93,23394.0,110.403,110.5412,110.3734,110.5017,23394.0
2023-09-26 10:55:00,111.93,111.95,111.81,111.95,12984.0,110.5017,110.5214,110.3832,110.5214,12984.0
2023-09-26 11:00:00,111.95,112.03,111.89,111.89,5126.0,110.5214,110.6004,110.4622,110.4622,5126.0
2023-09-26 11:05:00,111.89,111.98,111.83,111.96,5342.0,110.4622,110.5511,110.403,110.5313,5342.0
2023-09-26 11:10:00,111.95,111.96,111.66,111.71,10867.0,110.5214,110.5313,110.2351,110.2845,10867.0
2023-09-26 11:15:00,111.66,111.72,111.59,111.69,19547.0,110.2351,110.2944,110.166,110.2648,19547.0
2023-09-26 11:20:00,111.64,111.71,111.59,111.7,5267.0,110.2154,110.2845,110.166,110.2746,5267.0
2023-09-26 11:25:00,111.72,111.77,111.65,111.71,9405.0,110.2944,110.3437,110.2253,110.2845,9405.0
2023-09-26 11:30:00,111.71,111.74,111.58,111.72,11676.0,110.2845,110.3141,110.1562,110.2944,11676.0
2023-09-26 11:35:00,111.72,111.77,111.63,111.77,8997.0,110.2944,110.3437,110.2055,110.3437,8997.0
2023-09-26 11:40:00,111.76,111.76,111.5,111.56,7665.0,110.3339,110.3339,110.0772,110.1364,7665.0
2023-09-26 11:45:00,111.62,111.72,111.58,111.68,9060.0,110.1956,110.2944,110.1562,110.2549,9060.0
2023-09-26 11:50:00,111.72,112.0,111.69,111.89,12051.0,110.2944,110.5708,110.2648,110.4622,12051.0
2023-09-26 11:55:00,111.9,111.95,111.83,111.91,4544.0,110.4721,110.5214,110.403,110.4819,4544.0
2023-09-26 12:00:00,111.93,111.93,111.8,111.85,4487.0,110.5017,110.5017,110.3734,110.4227,4487.0
2023-09-26 12:05:00,111.85,111.92,111.72,111.88,21894.0,110.4227,110.4918,110.2944,110.4523,21894.0
2023-09-26 12:10:00,111.92,111.92,111.73,111.73,3987.0,110.4918,110.4918,110.3042,110.3042,3987.0
2023-09-26 12:15:00,111.76,111.76,111.66,111.7,3482.0,110.3339,110.3339,110.2351,110.2746,3482.0
2023-09-26 12:20:00,111.67,111.78,111.62,111.78,41397.0,110.245,110.3536,110.1956,110.3536,41397.0
2023-09-26 12:25:00,111.78,111.9,111.78,111.85,1801.0,110.3536,110.4721,110.3536,110.4227,1801.0
2023-09-26 12:30:00,111.75,111.81,111.68,111.78,2102.0,110.324,110.3832,110.2549,110.3536,2102.0
2023-09-26 12:35:00,111.76,111.79,111.65,111.67,2615.0,110.3339,110.3635,110.2253,110.245,2615.0
2023-09-26 12:40:00,111.64,111.73,111.61,111.7,6362.0,110.2154,110.3042,110.1858,110.2746,6362.0
2023-09-26 12:45:00,111.76,111.77,111.72,111.77,900.0,110.3339,110.3437,110.2944,110.3437,900.0
2023-09-26 12:50:00,111.76,111.82,111.76,111.79,2526.0,110.3339,110.3931,110.3339,110.3635,2526.0
2023-09-26 12:55:00,111.8,111.8,111.69,111.76,5592.0,110.3734,110.3734,110.2648,110.3339,5592.0
2023-09-26 13:00:00,111.78,111.92,111.77,111.92,10178.0,110.3536,110.4918,110.3437,110.4918,10178.0
2023-09-26 13:05:00,111.92,112.23,111.9,112.17,15825.0,110.4918,110.7979,110.4721,110.7386,15825.0
2023-09-26 13:10:00,112.19,112.22,112.04,112.06,17899.0,110.7584,110.788,110.6103,110.63,17899.0
2023-09-26 13:15:00,112.06,112.09,112.01,112.09,2521.0,110.63,110.6597,110.5807,110.6597,2521.0
2023-09-26 13:20:00,112.06,112.24,112.0,112.21,22990.0,110.63,110.8077,110.5708,110.7781,22990.0
2023-09-26 13:25:00,112.19,112.22,112.1,112.2,16694.0,110.7584,110.788,110.6695,110.7682,16694.0
2023-09-26 13:30:00,112.13,112.25,112.06,112.09,26122.0,110.6991,110.8176,110.63,110.6597,26122.0
2023-09-26 13:35:00,112.08,112.12,111.9,111.95,16668.0,110.6498,110.6893,110.4721,110.5214,16668.0
2023-09-26 13:40:00,111.92,111.98,111.77,111.87,14211.0,110.4918,110.5511,110.3437,110.4425,14211.0
2023-09-26 13:45:00,111.88,111.89,111.71,111.78,14622.0,110.4523,110.4622,110.2845,110.3536,14622.0
2023-09-26 13:50:00,111.81,111.88,111.74,111.79,3436.0,110.3832,110.4523,110.3141,110.3635,3436.0
2023-09-26 13:55:00,111.76,111.8,111.59,111.6,12523.0,110.3339,110.3734,110.166,110.1759,12523.0
2023-09-26 14:00:00,111.54,111.58,111.34,111.35,5329.0,110.1167,110.1562,109.9192,109.9291,5329.0
2023-09-26 14:05:00,111.35,111.41,111.28,111.4,6439.0,109.9291,109.9883,109.86,109.9785,6439.0
2023-09-26 14:10:00,111.4,111.4,111.27,111.35,1200.0,109.9785,109.9785,109.8501,109.9291,1200.0
2023-09-26 14:15:00,111.33,111.33,111.19,111.21,2103.0,109.9093,109.9093,109.7711,109.7909,2103.0
2023-09-26 14:20:00,111.2,111.22,111.16,111.17,2860.0,109.781,109.8008,109.7415,109.7514,2860.0
2023-09-26 14:25:00,111.22,111.34,111.16,111.34,5228.0,109.8008,109.9192,109.7415,109.9192,5228.0
2023-09-26 14:30:00,111.32,111.35,111.25,111.31,2487.0,109.8995,109.9291,109.8304,109.8896,2487.0
2023-09-26 14:35:00,111.34,111.34,111.21,111.26,2590.0,109.9192,109.9192,109.7909,109.8402,2590.0
2023-09-26 14:40:00,111.23,111.32,111.2,111.31,2275.0,109.8106,109.8995,109.781,109.8896,2275.0
2023-09-26 14:45:00,111.28,111.33,111.24,111.25,1500.0,109.86,109.9093,109.8205,109.8304,1500.0
2023-09-26 14:50:00,111.26,111.27,111.2,111.23,2340.0,109.8402,109.8501,109.781,109.8106,2340.0
2023-09-26 14:55:00,111.2,111.22,111.14,111.2,1980.0,109.781,109.8008,109.7218,109.781,1980.0
2023-09-26 15:00:00,111.17,111.19,111.08,111.17,5196.0,109.7514,109.7711,109.6625,109.7514,5196.0
2023-09-26 15:05:00,111.17,111.33,111.13,111.28,3750.0,109.7514,109.9093,109.7119,109.86,3750.0
2023-09-26 15:10:00,111.32,111.32,111.15,111.16,5925.0,109.8995,109.8995,109.7316,109.7415,5925.0
2023-09-26 15:15:00,111.18,111.19,111.0,111.03,7361.0,109.7613,109.7711,109.5836,109.6132,7361.0
2023-09-26 15:20:00,111.05,111.18,111.05,111.12,7139.0,109.6329,109.7613,109.6329,109.702,7139.0
2023-09-26 15:25:00,111.13,111.13,111.01,111.02,6252.0,109.7119,109.7119,109.5934,109.6033,6252.0
2023-09-26 15:30:00,111.02,111.04,110.86,110.94,11607.0,109.6033,109.6231,109.4453,109.5243,11607.0
2023-09-26 15:35:00,110.96,110.97,110.81,110.83,8316.0,109.5441,109.5539,109.396,109.4157,8316.0
2023-09-26 15:40:00,110.83,111.1,110.83,111.07,14038.0,109.4157,109.6823,109.4157,109.6527,14038.0
2023-09-26 15:45:00,111.05,111.07,110.77,110.79,17651.0,109.6329,109.6527,109.3565,109.3762,17651.0
2023-09-26 15:50:00,110.78,110.91,110.72,110.75,26442.0,109.3664,109.4947,109.3071,109.3368,26442.0
2023-09-26 15:55:00,110.73,110.82,110.68,110.75,74080.0,109.317,109.4059,109.2676,109.3368,74080.0
2023-09-27 09:30:00,110.96,111.15,110.48,110.66,38164.0,109.5441,109.7316,109.0702,109.2479,38164.0
2023-09-27 09:35:00,110.67,110.78,110.06,110.2,20078.0,109.2578,109.3664,108.6556,108.7938,20078.0
2023-09-27 09:40:00,110.2,110.64,110.2,110.45,8058.0,108.7938,109.2282,108.7938,109.0406,8058.0
2023-09-27 09:45:00,110.41,110.51,110.17,110.42,12873.0,109.0011,109.0998,108.7642,109.011,12873.0
2023-09-27 09:50:00,110.45,110.83,110.45,110.82,9589.0,109.0406,109.4157,109.0406,109.4059,9589.0
2023-09-27 09:55:00,110.87,110.89,110.62,110.66,9150.0,109.4552,109.475,109.2084,109.2479,9150.0
2023-09-27 10:00:00,110.64,110.74,110.47,110.72,16929.0,109.2282,109.3269,109.0603,109.3071,16929.0
2023-09-27 10:05:00,110.74,111.03,110.73,110.98,9643.0,109.3269,109.6132,109.317,109.5638,9643.0
2023-09-27 10:10:00,111.02,111.25,110.77,110.77,24744.0,109.6033,109.8304,109.3565,109.3565,24744.0
2023-09-27 10:15:00,110.78,110.81,110.52,110.56,4806.0,109.3664,109.396,109.1097,109.1492,4806.0
2023-09-27 10:20:00,110.53,110.54,110.32,110.54,8214.0,109.1196,109.1294,108.9122,109.1294,8214.0
2023-09-27 10:25:00,110.6,110.72,110.46,110.65,4014.0,109.1887,109.3071,109.0505,109.238,4014.0
2023-09-27 10:30:00,110.55,110.59,110.43,110.59,4643.0,109.1393,109.1788,109.0208,109.1788,4643.0
2023-09-27 10:35:00,110.61,110.69,110.53,110.57,4197.0,109.1985,109.2775,109.1196,109.159,4197.0
2023-09-27 10:40:00,110.56,110.71,110.26,110.34,36082.0,109.1492,109.2973,108.853,108.932,36082.0
2023-09-27 10:45:00,110.25,110.27,110.17,110.26,700.0,108.8431,108.8629,108.7642,108.853,700.0
2023-09-27 10:50:00,110.27,110.33,110.12,110.28,6182.0,108.8629,108.9221,108.7148,108.8727,6182.0
2023-09-27 10:55:00,110.28,110.35,110.21,110.35,4483.0,108.8727,108.9419,108.8036,108.9419,4483.0
2023-09-27 11:00:00,110.33,110.35,109.94,110.19,25918.0,108.9221,108.9419,108.5371,108.7839,25918.0
2023-09-27 11:05:00,110.25,110.25,110.05,110.1,14191.0,108.8431,108.8431,108.6457,108.695,14191.0
2023-09-27 11:10:00,110.08,110.1,109.96,110.0,8113.0,108.6753,108.695,108.5568,108.5963,8113.0
2023-09-27 11:15:00,110.0,110.09,109.93,110.0,6975.0,108.5963,108.6852,108.5272,108.5963,6975.0
2023-09-27 11:20:00,110.0,110.13,109.98,110.06,48881.0,108.5963,108.7247,108.5766,108.6556,48881.0
2023-09-27 11:25:00,110.06,110.32,110.06,110.18,6175.0,108.6556,108.9122,108.6556,108.774,6175.0
2023-09-27 11:30:00,110.2,110.33,110.14,110.22,3904.0,108.7938,108.9221,108.7345,108.8135,3904.0
2023-09-27 11:35:00,110.2,110.24,109.97,110.04,27762.0,108.7938,108.8333,108.5667,108.6358,27762.0
2023-09-27 11:40:00,110.11,110.27,109.94,110.02,6094.0,108.7049,108.8629,108.5371,108.6161,6094.0
2023-09-27 11:45:00,110.0,110.06,109.93,109.98,10987.0,108.5963,108.6556,108.5272,108.5766,10987.0
2023-09-27 11:50:00,110.01,110.06,109.88,110.06,3977.0,108.6062,108.6556,108.4779,108.6556,3977.0
2023-09-27 11:55:00,110.03,110.13,109.99,110.01,4177.0,108.6259,108.7247,108.5864,108.6062,4177.0
2023-09-27 12:00:00,110.0,110.06,109.76,109.77,10230.0,108.5963,108.6556,108.3594,108.3693,10230.0
2023-09-27 12:05:00,109.8,110.04,109.7,109.91,31189.0,108.3989,108.6358,108.3001,108.5075,31189.0
2023-09-27 12:10:00,109.94,110.02,109.92,109.97,26770.0,108.5371,108.6161,108.5173,108.5667,26770.0
2023-09-27 12:15:00,109.87,110.09,109.87,110.03,4556.0,108.468,108.6852,108.468,108.6259,4556.0
2023-09-27 12:20:00,110.1,110.1,109.96,110.03,1335.0,108.695,108.695,108.5568,108.6259,1335.0
2023-09-27 12:25:00,110.06,110.16,110.03,110.06,4385.0,108.6556,108.7543,108.6259,108.6556,4385.0
2023-09-27 12:30:00,110.03,110.06,109.92,110.01,9790.0,108.6259,108.6556,108.5173,108.6062,9790.0
2023-09-27 12:35:00,110.02,110.12,109.97,110.11,5151.0,108.6161,108.7148,108.5667,108.7049,5151.0
2023-09-27 12:40:00,110.08,110.22,110.07,110.2,8687.0,108.6753,108.8135,108.6654,108.7938,8687.0
2023-09-27 12:45:00,110.23,110.29,110.16,110.17,3161.0,108.8234,108.8826,108.7543,108.7642,3161.0
2023-09-27 12:50:00,110.17,110.22,110.03,110.1,7851.0,108.7642,108.8135,108.6259,108.695,7851.0
2023-09-27 12:55:00,110.11,110.14,110.02,110.03,4393.0,108.7049,108.7345,108.6161,108.6259,4393.0
2023-09-27 13:00:00,110.07,110.12,110.0,110.12,4034.0,108.6654,108.7148,108.5963,108.7148,4034.0
2023-09-27 13:05:00,110.1,110.12,110.02,110.09,7201.0,108.695,108.7148,108.6161,108.6852,7201.0
2023-09-27 13:10:00,110.09,110.17,110.05,110.05,7347.0,108.6852,108.7642,108.6457,108.6457,7347.0
2023-09-27 13:15:00,110.06,110.08,109.94,109.99,4238.0,108.6556,108.6753,108.5371,108.5864,4238.0
2023-09-27 13:20:00,109.99,109.99,109.8,109.82,47504.0,108.5864,108.5864,108.3989,108.4186,47504.0
2023-09-27 13:25:00,109.85,109.88,109.74,109.79,8954.0,108.4482,108.4779,108.3396,108.389,8954.0
2023-09-27 13:30:00,109.8,109.84,109.68,109.69,4915.0,108.3989,108.4384,108.2804,108.2903,4915.0
2023-09-27 13:35:00,109.69,109.81,109.66,109.73,7575.0,108.2903,108.4087,108.2607,108.3298,7575.0
2023-09-27 13:40:00,109.72,109.75,109.61,109.73,6588.0,108.3199,108.3495,108.2113,108.3298,6588.0
2023-09-27 13:45:00,109.76,109.81,109.67,109.81,3090.0,108.3594,108.4087,108.2705,108.4087,3090.0
2023-09-27 13:50:00,109.84,110.05,109.81,110.04,35258.0,108.4384,108.6457,108.4087,108.6358,35258.0
2023-09-27 13:55:00,110.05,110.11,109.94,110.01,13718.0,108.6457,108.7049,108.5371,108.6062,13718.0
2023-09-27 14:00:00,110.0,110.06,109.88,110.0,7885.0,108.5963,108.6556,108.4779,108.5963,7885.0
2023-09-27 14:05:00,110.0,110.0,109.81,109.81,5110.0,108.5963,108.5963,108.4087,108.4087,5110.0
2023-09-27 14:10:00,109.79,109.88,109.75,109.88,1971.0,108.389,108.4779,108.3495,108.4779,1971.0
2023-09-27 14:15:00,109.88,109.93,109.83,109.89,9993.0,108.4779,108.5272,108.4285,108.4877,9993.0
2023-09-27 14:20:00,109.89,110.15,109.89,110.14,9107.0,108.4877,108.7444,108.4877,108.7345,9107.0
2023-09-27 14:25:00,110.1,110.23,110.05,110.23,6364.0,108.695,108.8234,108.6457,108.8234,6364.0
2023-09-27 14:30:00,110.25,110.42,110.22,110.29,13919.0,108.8431,109.011,108.8135,108.8826,13919.0
2023-09-27 14:35:00,110.43,110.6,110.43,110.51,13873.0,109.0208,109.1887,109.0208,109.0998,13873.0
2023-09-27 14:40:00,110.52,110.64,110.49,110.58,12948.0,109.1097,109.2282,109.0801,109.1689,12948.0
2023-09-27 14:45:00,110.58,110.88,110.55,110.55,187844.0,109.1689,109.4651,109.1393,109.1393,187844.0
2023-09-27 14:50:00,110.51,110.7,110.48,110.64,2483.0,109.0998,109.2874,109.0702,109.2282,2483.0
2023-09-27 14:55:00,110.74,110.91,110.7,110.91,4419.0,109.3269,109.4947,109.2874,109.4947,4419.0
2023-09-27 15:00:00,110.86,110.93,110.72,110.78,25729.0,109.4453,109.5145,109.3071,109.3664,25729.0
2023-09-27 15:05:00,110.81,110.89,110.8,110.84,45585.0,109.396,109.475,109.3861,109.4256,45585.0
2023-09-27 15:10:00,110.84,110.88,110.59,110.63,22829.0,109.4256,109.4651,109.1788,109.2183,22829.0
2023-09-27 15:15:00,110.68,110.72,110.5,110.57,10586.0,109.2676,109.3071,109.0899,109.159,10586.0
2023-09-27 15:20:00,110.58,110.64,110.46,110.47,12001.0,109.1689,109.2282,109.0505,109.0603,12001.0
2023-09-27 15:25:00,110.49,110.59,110.46,110.57,10285.0,109.0801,109.1788,109.0505,109.159,10285.0
2023-09-27 15:30:00,110.55,110.57,110.44,110.54,8025.0,109.1393,109.159,109.0307,109.1294,8025.0
2023-09-27 15:35:00,110.52,110.55,110.33,110.38,8703.0,109.1097,109.1393,108.9221,108.9715,8703.0
2023-09-27 15:40:00,110.33,110.35,110.1,110.15,14888.0,108.9221,108.9419,108.695,108.7444,14888.0
2023-09-27 15:45:00,110.11,110.15,110.05,110.15,17968.0,108.7049,108.7444,108.6457,108.7444,17968.0
2023-09-27 15:50:00,110.15,110.47,110.08,110.44,92103.0,108.7444,109.0603,108.6753,109.0307,92103.0
2023-09-27 15:55:00,110.44,110.56,110.38,110.49,99381.0,109.0307,109.1492,108.9715,109.0801,99381.0
2023-09-28 09:30:00,110.48,111.35,110.44,111.12,20098.0,109.0702,109.9291,109.0307,109.702,20098.0
2023-09-28 09:35:00,111.16,111.69,111.09,111.59,5447.0,109.7415,110.2648,109.6724,110.166,5447.0
2023-09-28 09:40:00,111.52,111.53,111.05,111.08,3407.0,110.0969,110.1068,109.6329,109.6625,3407.0
2023-09-28 09:45:00,111.07,111.07,110.56,110.56,4978.0,109.6527,109.6527,109.1492,109.1492,4978.0
2023-09-28 09:50:00,110.62,111.11,110.53,111.04,5048.0,109.2084,109.6922,109.1196,109.6231,5048.0
2023-09-28 09:55:00,111.09,111.22,110.86,111.22,22784.0,109.6724,109.8008,109.4453,109.8008,22784.0
2023-09-28 10:00:00,111.21,111.36,111.16,111.28,3792.0,109.7909,109.939,109.7415,109.86,3792.0
2023-09-28 10:05:00,111.19,111.3,111.03,111.04,3109.0,109.7711,109.8797,109.6132,109.6231,3109.0
2023-09-28 10:10:00,111.03,111.06,110.95,110.99,4748.0,109.6132,109.6428,109.5342,109.5737,4748.0
2023-09-28 10:15:00,111.03,111.03,110.8,110.87,2978.0,109.6132,109.6132,109.3861,109.4552,2978.0
2023-09-28 10:20:00,110.91,110.96,110.79,110.85,5413.0,109.4947,109.5441,109.3762,109.4355,5413.0
2023-09-28 10:25:00,110.83,110.83,110.68,110.71,3260.0,109.4157,109.4157,109.2676,109.2973,3260.0
2023-09-28 10:30:00,110.69,110.75,110.53,110.63,4811.0,109.2775,109.3368,109.1196,109.2183,4811.0
2023-09-28 10:35:00,110.62,110.79,110.55,110.79,4545.0,109.2084,109.3762,109.1393,109.3762,4545.0
2023-09-28 10:40:00,110.77,110.89,110.71,110.89,4021.0,109.3565,109.475,109.2973,109.475,4021.0
2023-09-28 10:45:00,110.86,111.03,110.79,111.03,7159.0,109.4453,109.6132,109.3762,109.6132,7159.0
2023-09-28 10:50:00,111.02,111.11,110.91,111.03,2844.0,109.6033,109.6922,109.4947,109.6132,2844.0
2023-09-28 10:55:00,111.03,111.18,111.0,111.1,4546.0,109.6132,109.7613,109.5836,109.6823,4546.0
2023-09-28 11:00:00,111.12,111.29,111.09,111.11,3545.0,109.702,109.8699,109.6724,109.6922,3545.0
2023-09-28 11:05:00,111.16,111.2,110.98,111.2,5087.0,109.7415,109.781,109.5638,109.781,5087.0
2023-09-28 11:10:00,111.19,111.29,111.09,111.11,3421.0,109.7711,109.8699,109.6724,109.6922,3421.0
2023-09-28 11:15:00,111.14,111.17,110.97,110.97,4296.0,109.7218,109.7514,109.5539,109.5539,4296.0
2023-09-28 11:20:00,110.92,111.12,110.92,111.1,3188.0,109.5046,109.702,109.5046,109.6823,3188.0
2023-09-28 11:25:00,111.12,111.26,111.05,111.26,3709.0,109.702,109.8402,109.6329,109.8402,3709.0
2023-09-28 11:30:00,111.28,111.39,111.24,111.32,4408.0,109.86,109.9686,109.8205,109.8995,4408.0
2023-09-28 11:35:00,111.31,111.43,111.18,111.43,6723.0,109.8896,110.0081,109.7613,110.0081,6723.0
2023-09-28 11:40:00,111.43,111.67,111.42,111.67,13766.0,110.0081,110.245,109.9982,110.245,13766.0
2023-09-28 11:45:00,111.68,111.86,111.58,111.79,6579.0,110.2549,110.4326,110.1562,110.3635,6579.0
2023-09-28 11:50:00,111.76,111.83,111.63,111.66,9376.0,110.3339,110.403,110.2055,110.2351,9376.0
2023-09-28 11:55:00,111.7,111.71,111.56,111.57,4748.0,110.2746,110.2845,110.1364,110.1463,4748.0
2023-09-28 12:00:00,111.62,111.62,111.31,111.37,4775.0,110.1956,110.1956,109.8896,109.9488,4775.0
2023-09-28 12:05:00,111.4,111.59,111.4,111.56,7121.0,109.9785,110.166,109.9785,110.1364,7121.0
2023-09-28 12:10:00,111.58,111.81,111.58,111.8,6589.0,110.1562,110.3832,110.1562,110.3734,6589.0
2023-09-28 12:15:00,111.81,111.88,111.76,111.88,4538.0,110.3832,110.4523,110.3339,110.4523,4538.0
2023-09-28 12:20:00,111.99,112.01,111.94,112.01,3493.0,110.5609,110.5807,110.5116,110.5807,3493.0
2023-09-28 12:25:00,112.04,112.17,111.96,112.11,7646.0,110.6103,110.7386,110.5313,110.6794,7646.0
2023-09-28 12:30:00,112.16,112.32,112.1,112.32,11584.0,110.7288,110.8867,110.6695,110.8867,11584.0
2023-09-28 12:35:00,112.3,112.38,112.29,112.34,6631.0,110.867,110.946,110.8571,110.9065,6631.0
2023-09-28 12:40:00,112.38,112.57,112.32,112.5,13879.0,110.946,111.1335,110.8867,111.0644,13879.0
2023-09-28 12:45:00,112.5,112.54,112.35,112.42,16060.0,111.0644,111.1039,110.9163,110.9854,16060.0
2023-09-28 12:50:00,112.41,112.51,112.37,112.41,20130.0,110.9756,111.0743,110.9361,110.9756,20130.0
2023-09-28 12:55:00,112.37,112.43,112.22,112.41,5006.0,110.9361,110.9953,110.788,110.9756,5006.0
2023-09-28 13:00:00,112.38,112.4,112.26,112.29,11945.0,110.946,110.9657,110.8275,110.8571,11945.0
2023-09-28 13:05:00,112.28,112.47,112.22,112.35,19984.0,110.8472,111.0348,110.788,110.9163,19984.0
2023-09-28 13:10:00,112.34,112.58,112.34,112.51,6888.0,110.9065,111.1434,110.9065,111.0743,6888.0
2023-09-28 13:15:00,112.55,112.55,112.43,112.51,6936.0,111.1138,111.1138,110.9953,111.0743,6936.0
2023-09-28 13:20:00,112.52,112.58,112.41,112.58,15024.0,111.0842,111.1434,110.9756,111.1434,15024.0
2023-09-28 13:25:00,112.54,112.56,112.4,112.45,6152.0,111.1039,111.1237,110.9657,111.0151,6152.0
2023-09-28 13:30:00,112.4,112.42,112.17,112.2,77650.0,110.9657,110.9854,110.7386,110.7682,77650.0
2023-09-28 13:35:00,112.2,112.35,112.18,112.27,15885.0,110.7682,110.9163,110.7485,110.8374,15885.0
2023-09-28 13:40:00,112.25,112.45,112.25,112.45,7132.0,110.8176,111.0151,110.8176,111.0151,7132.0
2023-09-28 13:45:00,112.48,112.49,112.37,112.48,8979.0,111.0447,111.0545,110.9361,111.0447,8979.0
2023-09-28 13:50:00,112.47,112.49,112.34,112.44,6052.0,111.0348,111.0545,110.9065,111.0052,6052.0
2023-09-28 13:55:00,112.4,112.41,112.11,112.22,10937.0,110.9657,110.9756,110.6794,110.788,10937.0
2023-09-28 14:00:00,112.29,112.29,111.95,111.98,21501.0,110.8571,110.8571,110.5214,110.5511,21501.0
2023-09-28 14:05:00,112.03,112.11,111.94,112.1,11761.0,110.6004,110.6794,110.5116,110.6695,11761.0
2023-09-28 14:10:00,112.11,112.28,112.11,112.24,8133.0,110.6794,110.8472,110.6794,110.8077,8133.0
2023-09-28 14:15:00,112.28,112.37,112.19,112.34,4273.0,110.8472,110.9361,110.7584,110.9065,4273.0
2023-09-28 14:20:00,112.36,112.44,112.33,112.4,4586.0,110.9262,111.0052,110.8966,110.9657,4586.0
2023-09-28 14:25:00,112.39,112.5,112.36,112.46,8144.0,110.9558,111.0644,110.9262,111.0249,8144.0
2023-09-28 14:30:00,112.48,112.57,112.44,112.45,10537.0,111.0447,111.1335,111.0052,111.0151,10537.0
2023-09-28 14:35:00,112.44,112.45,112.32,112.33,10255.0,111.0052,111.0151,110.8867,110.8966,10255.0
2023-09-28 14:40:00,112.31,112.53,112.27,112.47,9303.0,110.8768,111.094,110.8374,111.0348,9303.0
2023-09-28 14:45:00,112.4,112.41,112.31,112.39,17207.0,110.9657,110.9756,110.8768,110.9558,17207.0
2023-09-28 14:50:00,112.42,112.49,112.35,112.49,9792.0,110.9854,111.0545,110.9163,111.0545,9792.0
2023-09-28 14:55:00,112.5,112.56,112.43,112.53,16228.0,111.0644,111.1237,110.9953,111.094,16228.0
2023-09-28 15:00:00,112.52,112.6,112.4,112.57,14202.0,111.0842,111.1631,110.9657,111.1335,14202.0
2023-09-28 15:05:00,112.6,112.6,112.45,112.46,18983.0,111.1631,111.1631,111.0151,111.0249,18983.0
2023-09-28 15:10:00,112.44,112.63,112.4,112.57,32770.0,111.0052,111.1928,110.9657,111.1335,32770.0
2023-09-28 15:15:00,112.59,112.68,112.56,112.56,14749.0,111.1533,111.2421,111.1237,111.1237,14749.0
2023-09-28 15:20:00,112.57,112.61,112.52,112.61,6237.0,111.1335,111.173,111.0842,111.173,6237.0
2023-09-28 15:25:00,112.6,112.62,112.46,112.46,8226.0,111.1631,111.1829,111.0249,111.0249,8226.0
2023-09-28 15:30:00,112.46,112.47,112.31,112.41,29781.0,111.0249,111.0348,110.8768,110.9756,29781.0
2023-09-28 15:35:00,112.4,112.42,112.25,112.26,12951.0,110.9657,110.9854,110.8176,110.8275,12951.0
2023-09-28 15:40:00,112.26,112.42,112.19,112.23,68291.0,110.8275,110.9854,110.7584,110.7979,68291.0
2023-09-28 15:45:00,112.23,112.39,112.13,112.29,36084.0,110.7979,110.9558,110.6991,110.8571,36084.0
2023-09-28 15:50:00,112.29,112.53,112.07,112.16,76320.0,110.8571,111.094,110.6399,110.7288,76320.0
2023-09-28 15:55:00,112.14,112.17,111.95,112.02,185158.0,110.709,110.7386,110.5214,110.5905,185158.0
2023-09-29 09:30:00,113.12,113.12,112.83,112.9,23327.0,111.6765,111.6765,111.3902,111.4593,23327.0
2023-09-29 09:35:00,112.91,113.17,112.66,113.03,5623.0,111.4692,111.7259,111.2224,111.5877,5623.0
2023-09-29 09:40:00,113.01,113.09,112.68,112.84,5260.0,111.5679,111.6469,111.2421,111.4001,5260.0
2023-09-29 09:45:00,112.79,112.79,112.25,112.38,6193.0,111.3507,111.3507,110.8176,110.946,6193.0
2023-09-29 09:50:00,112.37,112.84,112.31,112.77,7223.0,110.9361,111.4001,110.8768,111.331,7223.0
2023-09-29 09:55:00,112.75,112.88,112.61,112.64,7259.0,111.3112,111.4396,111.173,111.2026,7259.0
2023-09-29 10:00:00,112.69,112.73,112.5,112.56,12965.0,111.252,111.2915,111.0644,111.1237,12965.0
2023-09-29 10:05:00,112.5,112.71,112.49,112.49,7055.0,111.0644,111.2717,111.0545,111.0545,7055.0
2023-09-29 10:10:00,112.58,112.61,112.47,112.48,5208.0,111.1434,111.173,111.0348,111.0447,5208.0
2023-09-29 10:15:00,112.48,112.48,112.14,112.19,8347.0,111.0447,111.0447,110.709,110.7584,8347.0
2023-09-29 10:20:00,112.19,112.21,112.04,112.19,8880.0,110.7584,110.7781,110.6103,110.7584,8880.0
2023-09-29 10:25:00,112.12,112.16,112.04,112.12,4416.0,110.6893,110.7288,110.6103,110.6893,4416.0
2023-09-29 10:30:00,112.12,112.21,112.04,112.07,7322.0,110.6893,110.7781,110.6103,110.6399,7322.0
2023-09-29 10:35:00,112.09,112.09,111.97,112.0,3802.0,110.6597,110.6597,110.5412,110.5708,3802.0
2023-09-29 10:40:00,111.97,111.97,111.83,111.95,16426.0,110.5412,110.5412,110.403,110.5214,16426.0
2023-09-29 10:45:00,111.95,112.22,111.94,112.22,9858.0,110.5214,110.788,110.5116,110.788,9858.0
2023-09-29 10:50:00,112.23,112.52,112.23,112.52,14094.0,110.7979,111.0842,110.7979,111.0842,14094.0
2023-09-29 10:55:00,112.54,112.59,112.35,112.42,5355.0,111.1039,111.1533,110.9163,110.9854,5355.0
2023-09-29 11:00:00,112.4,112.51,112.3,112.31,3400.0,110.9657,111.0743,110.867,110.8768,3400.0
2023-09-29 11:05:00,112.3,112.4,112.24,112.39,3762.0,110.867,110.9657,110.8077,110.9558,3762.0
2023-09-29 11:10:00,112.44,112.69,112.43,112.69,3517.0,111.0052,111.252,110.9953,111.252,3517.0
2023-09-29 11:15:00,112.71,112.71,112.55,112.55,2568.0,111.2717,111.2717,111.1138,111.1138,2568.0
2023-09-29 11:20:00,112.56,112.68,112.45,112.63,5617.0,111.1237,111.2421,111.0151,111.1928,5617.0
2023-09-29 11:25:00,112.69,112.71,112.45,112.47,3174.0,111.252,111.2717,111.0151,111.0348,3174.0
2023-09-29 11:30:00,112.44,112.59,112.31,112.34,4075.0,111.0052,111.1533,110.8768,110.9065,4075.0
2023-09-29 11:35:00,112.32,112.47,112.27,112.27,4176.0,110.8867,111.0348,110.8374,110.8374,4176.0
2023-09-29 11:40:00,112.27,112.27,112.03,112.03,28912.0,110.8374,110.8374,110.6004,110.6004,28912.0
2023-09-29 11:45:00,112.03,112.19,112.02,112.12,5183.0,110.6004,110.7584,110.5905,110.6893,5183.0
2023-09-29 11:50:00,112.12,112.12,111.84,111.85,3900.0,110.6893,110.6893,110.4128,110.4227,3900.0
2023-09-29 11:55:00,111.84,111.93,111.77,111.93,6520.0,110.4128,110.5017,110.3437,110.5017,6520.0
2023-09-29 12:00:00,111.85,111.87,111.67,111.73,2906.0,110.4227,110.4425,110.245,110.3042,2906.0
2023-09-29 12:05:00,111.7,111.89,111.7,111.76,2712.0,110.2746,110.4622,110.2746,110.3339,2712.0
2023-09-29 12:10:00,111.75,111.78,111.57,111.64,4757.0,110.324,110.3536,110.1463,110.2154,4757.0
2023-09-29 12:15:00,111.62,111.93,111.61,111.93,5067.0,110.1956,110.5017,110.1858,110.5017,5067.0
2023-09-29 12:20:00,111.93,112.06,111.93,111.94,3389.0,110.5017,110.63,110.5017,110.5116,3389.0
2023-09-29 12:25:00,111.89,112.04,111.85,112.04,3373.0,110.4622,110.6103,110.4227,110.6103,3373.0
2023-09-29 12:30:00,112.06,112.13,111.97,112.02,2686.0,110.63,110.6991,110.5412,110.5905,2686.0
2023-09-29 12:35:00,112.01,112.1,111.98,112.09,2916.0,110.5807,110.6695,110.5511,110.6597,2916.0
2023-09-29 12:40:00,112.1,112.11,112.06,112.08,3492.0,110.6695,110.6794,110.63,110.6498,3492.0
2023-09-29 12:45:00,112.1,112.15,111.99,112.02,7991.0,110.6695,110.7189,110.5609,110.5905,7991.0
2023-09-29 12:50:00,112.0,112.0,111.85,111.86,2863.0,110.5708,110.5708,110.4227,110.4326,2863.0
2023-09-29 12:55:00,111.88,111.93,111.86,111.89,2462.0,110.4523,110.5017,110.4326,110.4622,2462.0
2023-09-29 13:00:00,111.92,111.92,111.67,111.74,3942.0,110.4918,110.4918,110.245,110.3141,3942.0
2023-09-29 13:05:00,111.7,111.73,111.54,111.55,2436.0,110.2746,110.3042,110.1167,110.1265,2436.0
2023-09-29 13:10:00,111.57,111.61,111.53,111.55,4356.0,110.1463,110.1858,110.1068,110.1265,4356.0
2023-09-29 13:15:00,111.54,111.61,111.48,111.59,5256.0,110.1167,110.1858,110.0574,110.166,5256.0
2023-09-29 13:20:00,111.56,111.74,111.55,111.73,6023.0,110.1364,110.3141,110.1265,110.3042,6023.0
2023-09-29 13:25:00,111.75,111.9,111.74,111.82,5110.0,110.324,110.4721,110.3141,110.3931,5110.0
2023-09-29 13:30:00,111.85,111.87,111.75,111.82,3271.0,110.4227,110.4425,110.324,110.3931,3271.0
2023-09-29 13:35:00,111.82,111.89,111.7,111.89,3708.0,110.3931,110.4622,110.2746,110.4622,3708.0
2023-09-29 13:40:00,111.94,111.94,111.81,111.84,2485.0,110.5116,110.5116,110.3832,110.4128,2485.0
2023-09-29 13:45:00,111.85,111.86,111.69,111.72,4742.0,110.4227,110.4326,110.2648,110.2944,4742.0
2023-09-29 13:50:00,111.72,111.74,111.61,111.7,3191.0,110.2944,110.3141,110.1858,110.2746,3191.0
2023-09-29 13:55:00,111.73,111.75,111.64,111.65,3296.0,110.3042,110.324,110.2154,110.2253,3296.0
2023-09-29 14:00:00,111.63,111.66,111.53,111.63,6335.0,110.2055,110.2351,110.1068,110.2055,6335.0
2023-09-29 14:05:00,111.63,111.67,111.55,111.55,15596.0,110.2055,110.245,110.1265,110.1265,15596.0
2023-09-29 14:10:00,111.58,111.76,111.52,111.73,4686.0,110.1562,110.3339,110.0969,110.3042,4686.0
2023-09-29 14:15:00,111.73,111.73,111.6,111.62,4080.0,110.3042,110.3042,110.1759,110.1956,4080.0
2023-09-29 14:20:00,111.59,111.61,111.44,111.56,5954.0,110.166,110.1858,110.0179,110.1364,5954.0
2023-09-29 14:25:00,111.58,111.69,111.55,111.63,6958.0,110.1562,110.2648,110.1265,110.2055,6958.0
2023-09-29 14:30:00,111.61,111.66,111.53,111.63,5154.0,110.1858,110.2351,110.1068,110.2055,5154.0
2023-09-29 14:35:00,111.62,111.69,111.57,111.62,6799.0,110.1956,110.2648,110.1463,110.1956,6799.0
2023-09-29 14:40:00,111.63,111.79,111.6,111.79,6788.0,110.2055,110.3635,110.1759,110.3635,6788.0
2023-09-29 14:45:00,111.76,111.78,111.68,111.74,6235.0,110.3339,110.3536,110.2549,110.3141,6235.0
2023-09-29 14:50:00,111.74,111.82,111.62,111.63,6268.0,110.3141,110.3931,110.1956,110.2055,6268.0
2023-09-29 14:55:00,111.64,111.97,111.61,111.92,7249.0,110.2154,110.5412,110.1858,110.4918,7249.0
2023-09-29 15:00:00,111.95,112.16,111.83,111.88,9796.0,110.5214,110.7288,110.403,110.4523,9796.0
2023-09-29 15:05:00,111.89,111.95,111.85,111.88,8025.0,110.4622,110.5214,110.4227,110.4523,8025.0
2023-09-29 15:10:00,111.86,111.96,111.81,111.92,10547.0,110.4326,110.5313,110.3832,110.4918,10547.0
2023-09-29 15:15:00,111.88,111.94,111.83,111.9,9835.0,110.4523,110.5116,110.403,110.4721,9835.0
2023-09-29 15:20:00,111.87,111.99,111.79,111.79,9466.0,110.4425,110.5609,110.3635,110.3635,9466.0
2023-09-29 15:25:00,111.81,111.97,111.75,111.97,13516.0,110.3832,110.5412,110.324,110.5412,13516.0
2023-09-29 15:30:00,111.97,112.0,111.61,111.61,14991.0,110.5412,110.5708,110.1858,110.1858,14991.0
2023-09-29 15:35:00,111.59,111.66,111.51,111.6,14040.0,110.166,110.2351,110.0871,110.1759,14040.0
2023-09-29 15:40:00,111.57,111.65,111.53,111.6,14133.0,110.1463,110.2253,110.1068,110.1759,14133.0
2023-09-29 15:45:00,111.58,111.92,111.57,111.9,26371.0,110.1562,110.4918,110.1463,110.4721,26371.0
2023-09-29 15:50:00,111.86,112.19,111.85,112.02,44399.0,110.4326,110.7584,110.4227,110.5905,44399.0
2023-09-29 15:55:00,112.02,112.04,111.67,111.8,136289.0,110.5905,110.6103,110.245,110.3734,136289.0
2023-10-02 09:30:00,110.9,111.57,110.63,111.07,32790.0,109.707,110.3698,109.4399,109.8751,32790.0
2023-10-02 09:35:00,110.98,111.47,110.98,111.32,7924.0,109.7861,110.2708,109.7861,110.1224,7924.0
2023-10-02 09:40:00,111.18,111.33,110.86,111.19,8440.0,109.984,110.1323,109.6674,109.9938,8440.0
2023-10-02 09:45:00,111.12,111.43,111.01,111.03,13825.0,109.9246,110.2313,109.8158,109.8356,13825.0
2023-10-02 09:50:00,111.07,111.54,111.0,111.2,16282.0,109.8751,110.3401,109.8059,110.0037,16282.0
2023-10-02 09:55:00,111.2,111.8,111.19,111.58,9120.0,110.0037,110.5973,109.9938,110.3797,9120.0
2023-10-02 10:00:00,111.49,111.64,111.37,111.53,10107.0,110.2906,110.439,110.1719,110.3302,10107.0
2023-10-02 10:05:00,111.58,111.74,111.4,111.74,11257.0,110.3797,110.5379,110.2016,110.5379,11257.0
2023-10-02 10:10:00,111.64,111.73,111.01,111.02,22561.0,110.439,110.528,109.8158,109.8257,22561.0
2023-10-02 10:15:00,110.95,111.11,110.79,110.97,6292.0,109.7564,109.9147,109.5981,109.7762,6292.0
2023-10-02 10:20:00,110.92,110.98,110.82,110.93,3073.0,109.7268,109.7861,109.6278,109.7366,3073.0
2023-10-02 10:25:00,110.93,111.09,110.68,110.78,8965.0,109.7366,109.8949,109.4893,109.5883,8965.0
2023-10-02 10:30:00,110.82,110.94,110.64,110.74,6404.0,109.6278,109.7465,109.4498,109.5487,6404.0
2023-10-02 10:35:00,110.72,110.74,110.51,110.74,11713.0,109.5289,109.5487,109.3212,109.5487,11713.0
2023-10-02 10:40:00,110.64,110.77,110.56,110.62,12132.0,109.4498,109.5784,109.3706,109.43,12132.0
2023-10-02 10:45:00,110.68,110.79,110.46,110.46,5434.0,109.4893,109.5981,109.2717,109.2717,5434.0
2023-10-02 10:50:00,110.52,110.55,110.41,110.41,5525.0,109.3311,109.3607,109.2222,109.2222,5525.0
2023-10-02 10:55:00,110.42,110.48,110.31,110.31,7121.0,109.2321,109.2915,109.1233,109.1233,7121.0
2023-10-02 11:00:00,110.41,110.73,110.41,110.56,6442.0,109.2222,109.5388,109.2222,109.3706,6442.0
2023-10-02 11:05:00,110.51,110.54,110.29,110.29,2299.0,109.3212,109.3508,109.1035,109.1035,2299.0
2023-10-02 11:10:00,110.37,110.54,110.26,110.48,20510.0,109.1827,109.3508,109.0739,109.2915,20510.0
2023-10-02 11:15:00,110.54,110.93,110.52,110.78,5916.0,109.3508,109.7366,109.3311,109.5883,5916.0
2023-10-02 11:20:00,110.81,111.11,110.73,111.1,5083.0,109.6179,109.9147,109.5388,109.9048,5083.0
2023-10-02 11:25:00,111.16,111.22,111.03,111.08,4960.0,109.9642,110.0235,109.8356,109.885,4960.0
2023-10-02 11:30:00,111.13,111.27,111.04,111.15,10927.0,109.9345,110.073,109.8455,109.9543,10927.0
2023-10-02 11:35:00,111.2,111.2,110.87,110.92,5449.0,110.0037,110.0037,109.6773,109.7268,5449.0
2023-10-02 11:40:00,110.87,110.87,110.61,110.69,5014.0,109.6773,109.6773,109.4201,109.4992,5014.0
2023-10-02 11:45:00,110.68,110.71,110.65,110.7,4611.0,109.4893,109.519,109.4597,109.5091,4611.0
2023-10-02 11:50:00,110.71,110.74,110.49,110.49,4924.0,109.519,109.5487,109.3014,109.3014,4924.0
2023-10-02 11:55:00,110.49,110.49,110.33,110.46,4552.0,109.3014,109.3014,109.1431,109.2717,4552.0
2023-10-02 12:00:00,110.43,110.54,110.38,110.53,5948.0,109.242,109.3508,109.1926,109.3409,5948.0
2023-10-02 12:05:00,110.56,110.56,110.24,110.24,5356.0,109.3706,109.3706,109.0541,109.0541,5356.0
2023-10-02 12:10:00,110.21,110.26,110.13,110.23,8062.0,109.0244,109.0739,108.9452,109.0442,8062.0
2023-10-02 12:15:00,110.18,110.39,110.18,110.3,5362.0,108.9947,109.2025,108.9947,109.1134,5362.0
2023-10-02 12:20:00,110.25,110.27,110.19,110.24,5102.0,109.064,109.0837,109.0046,109.0541,5102.0
2023-10-02 12:25:00,110.26,110.33,110.24,110.33,5574.0,109.0739,109.1431,109.0541,109.1431,5574.0
2023-10-02 12:30:00,110.31,110.31,110.19,110.23,5434.0,109.1233,109.1233,109.0046,109.0442,5434.0
2023-10-02 12:35:00,110.21,110.25,109.97,110.08,4719.0,109.0244,109.064,108.787,108.8958,4719.0
2023-10-02 12:40:00,110.12,110.3,110.1,110.22,15723.0,108.9354,109.1134,108.9156,109.0343,15723.0
2023-10-02 12:45:00,110.22,110.22,109.92,109.93,24249.0,109.0343,109.0343,108.7375,108.7474,24249.0
2023-10-02 12:50:00,109.88,110.01,109.84,109.87,7342.0,108.6979,108.8265,108.6584,108.688,7342.0
2023-10-02 12:55:00,109.86,110.05,109.77,110.04,4581.0,108.6782,108.8661,108.5891,108.8562,4581.0
2023-10-02 13:00:00,110.01,110.06,109.95,109.95,5521.0,108.8265,108.876,108.7672,108.7672,5521.0
2023-10-02 13:05:00,109.97,110.1,109.88,110.0,12012.0,108.787,108.9156,108.6979,108.8166,12012.0
2023-10-02 13:10:00,110.03,110.08,110.0,110.07,8168.0,108.8463,108.8958,108.8166,108.8859,8168.0
2023-10-02 13:15:00,110.07,110.17,110.07,110.12,4901.0,108.8859,108.9848,108.8859,108.9354,4901.0
2023-10-02 13:20:00,110.15,110.2,109.98,109.98,6018.0,108.965,109.0145,108.7969,108.7969,6018.0
2023-10-02 13:25:00,109.95,109.99,109.84,109.9,5435.0,108.7672,108.8068,108.6584,108.7177,5435.0
2023-10-02 13:30:00,109.92,109.99,109.88,109.96,7487.0,108.7375,108.8068,108.6979,108.7771,7487.0
2023-10-02 13:35:00,109.96,109.98,109.83,109.84,7292.0,108.7771,108.7969,108.6485,108.6584,7292.0
2023-10-02 13:40:00,109.89,110.21,109.87,110.11,11256.0,108.7078,109.0244,108.688,108.9255,11256.0
2023-10-02 13:45:00,110.11,110.15,109.98,109.98,2991.0,108.9255,108.965,108.7969,108.7969,2991.0
2023-10-02 13:50:00,110.03,110.15,110.03,110.14,5339.0,108.8463,108.965,108.8463,108.9551,5339.0
2023-10-02 13:55:00,110.17,110.36,110.12,110.36,6986.0,108.9848,109.1728,108.9354,109.1728,6986.0
2023-10-02 14:00:00,110.36,110.4,110.32,110.32,3106.0,109.1728,109.2123,109.1332,109.1332,3106.0
2023-10-02 14:05:00,110.35,110.37,110.3,110.32,7821.0,109.1629,109.1827,109.1134,109.1332,7821.0
2023-10-02 14:10:00,110.36,110.57,110.35,110.54,6722.0,109.1728,109.3805,109.1629,109.3508,6722.0
2023-10-02 14:15:00,110.57,110.57,110.39,110.53,7098.0,109.3805,109.3805,109.2025,109.3409,7098.0
2023-10-02 14:20:00,110.54,110.54,110.3,110.33,7223.0,109.3508,109.3508,109.1134,109.1431,7223.0
2023-10-02 14:25:00,110.3,110.3,110.17,110.19,4100.0,109.1134,109.1134,108.9848,109.0046,4100.0
2023-10-02 14:30:00,110.22,110.22,110.11,110.14,5071.0,109.0343,109.0343,108.9255,108.9551,5071.0
2023-10-02 14:35:00,110.17,110.23,110.12,110.12,4207.0,108.9848,109.0442,108.9354,108.9354,4207.0
2023-10-02 14:40:00,110.11,110.2,110.06,110.2,5187.0,108.9255,109.0145,108.876,109.0145,5187.0
2023-10-02 14:45:00,110.22,110.26,110.21,110.25,2244.0,109.0343,109.0739,109.0244,109.064,2244.0
2023-10-02 14:50:00,110.24,110.42,110.22,110.22,6638.0,109.0541,109.2321,109.0343,109.0343,6638.0
2023-10-02 14:55:00,110.22,110.23,110.11,110.23,8058.0,109.0343,109.0442,108.9255,109.0442,8058.0
2023-10-02 15:00:00,110.24,110.38,110.18,110.2,7598.0,109.0541,109.1926,108.9947,109.0145,7598.0
2023-10-02 15:05:00,110.19,110.43,110.16,110.39,11450.0,109.0046,109.242,108.9749,109.2025,11450.0
2023-10-02 15:10:00,110.4,110.55,110.36,110.53,13127.0,109.2123,109.3607,109.1728,109.3409,13127.0
2023-10-02 15:15:00,110.53,110.65,110.5,110.57,7617.0,109.3409,109.4597,109.3113,109.3805,7617.0
2023-10-02 15:20:00,110.5,110.63,110.5,110.59,6891.0,109.3113,109.4399,109.3113,109.4003,6891.0
2023-10-02 15:25:00,110.62,110.62,110.4,110.42,6350.0,109.43,109.43,109.2123,109.2321,6350.0
2023-10-02 15:30:00,110.43,110.51,110.38,110.48,8565.0,109.242,109.3212,109.1926,109.2915,8565.0
2023-10-02 15:35:00,110.52,110.54,110.35,110.49,10369.0,109.3311,109.3508,109.1629,109.3014,10369.0
2023-10-02 15:40:00,110.5,110.66,110.47,110.66,11589.0,109.3113,109.4695,109.2816,109.4695,11589.0
2023-10-02 15:45:00,110.64,110.8,110.63,110.71,20038.0,109.4498,109.608,109.4399,109.519,20038.0
2023-10-02 15:50:00,110.69,110.82,110.67,110.8,32369.0,109.4992,109.6278,109.4794,109.608,32369.0
2023-10-02 15:55:00,110.85,111.12,110.85,110.9,111388.0,109.6575,109.9246,109.6575,109.707,111388.0
2023-10-03 09:30:00,110.23,110.93,110.23,110.82,11551.0,109.0442,109.7366,109.0442,109.6278,11551.0
2023-10-03 09:35:00,110.91,111.11,110.63,110.81,4411.0,109.7169,109.9147,109.4399,109.6179,4411.0
2023-10-03 09:40:00,110.88,111.22,110.76,111.2,4949.0,109.6872,110.0235,109.5685,110.0037,4949.0
2023-10-03 09:45:00,111.2,111.6,111.03,111.6,5919.0,110.0037,110.3994,109.8356,110.3994,5919.0
2023-10-03 09:50:00,111.59,111.61,111.37,111.45,7960.0,110.3895,110.4093,110.1719,110.251,7960.0
2023-10-03 09:55:00,111.45,111.76,111.43,111.76,7763.0,110.251,110.5577,110.2313,110.5577,7763.0
2023-10-03 10:00:00,111.67,111.67,111.27,111.27,7256.0,110.4687,110.4687,110.073,110.073,7256.0
2023-10-03 10:05:00,111.27,111.27,111.11,111.19,4370.0,110.073,110.073,109.9147,109.9938,4370.0
2023-10-03 10:10:00,111.18,111.57,111.15,111.15,7857.0,109.984,110.3698,109.9543,109.9543,7857.0
2023-10-03 10:15:00,111.09,111.1,110.97,111.09,3748.0,109.8949,109.9048,109.7762,109.8949,3748.0
2023-10-03 10:20:00,111.06,111.23,111.04,111.07,9313.0,109.8652,110.0334,109.8455,109.8751,9313.0
2023-10-03 10:25:00,111.1,111.29,111.01,111.07,6935.0,109.9048,110.0928,109.8158,109.8751,6935.0
2023-10-03 10:30:00,111.0,111.21,111.0,111.16,5421.0,109.8059,110.0136,109.8059,109.9642,5421.0
2023-10-03 10:35:00,111.23,111.33,111.09,111.09,10977.0,110.0334,110.1323,109.8949,109.8949,10977.0
2023-10-03 10:40:00,111.08,111.41,111.08,111.33,6199.0,109.885,110.2115,109.885,110.1323,6199.0
2023-10-03 10:45:00,111.36,111.5,111.23,111.5,14394.0,110.162,110.3005,110.0334,110.3005,14394.0
2023-10-03 10:50:00,111.46,111.54,111.31,111.51,14989.0,110.2609,110.3401,110.1126,110.3104,14989.0
2023-10-03 10:55:00,111.54,111.62,111.47,111.59,4562.0,110.3401,110.4192,110.2708,110.3895,4562.0
2023-10-03 11:00:00,111.5,111.67,111.35,111.35,4942.0,110.3005,110.4687,110.1521,110.1521,4942.0
2023-10-03 11:05:00,111.37,111.37,111.15,111.15,5544.0,110.1719,110.1719,109.9543,109.9543,5544.0
2023-10-03 11:10:00,111.18,111.18,110.94,111.03,8609.0,109.984,109.984,109.7465,109.8356,8609.0
2023-10-03 11:15:00,111.01,111.16,110.97,111.04,6316.0,109.8158,109.9642,109.7762,109.8455,6316.0
2023-10-03 11:20:00,111.01,111.19,110.94,110.94,10146.0,109.8158,109.9938,109.7465,109.7465,10146.0
2023-10-03 11:25:00,110.98,111.1,110.94,111.09,5302.0,109.7861,109.9048,109.7465,109.8949,5302.0
2023-10-03 11:30:00,111.1,111.14,110.91,111.03,6229.0,109.9048,109.9444,109.7169,109.8356,6229.0
2023-10-03 11:35:00,111.02,111.12,110.93,111.06,4810.0,109.8257,109.9246,109.7366,109.8652,4810.0
2023-10-03 11:40:00,111.05,111.06,110.76,110.83,4952.0,109.8554,109.8652,109.5685,109.6377,4952.0
2023-10-03 11:45:00,110.84,110.87,110.61,110.71,3582.0,109.6476,109.6773,109.4201,109.519,3582.0
2023-10-03 11:50:00,110.68,110.73,110.55,110.57,6487.0,109.4893,109.5388,109.3607,109.3805,6487.0
2023-10-03 11:55:00,110.59,110.71,110.58,110.7,2660.0,109.4003,109.519,109.3904,109.5091,2660.0
2023-10-03 12:00:00,110.74,110.99,110.66,110.94,6160.0,109.5487,109.796,109.4695,109.7465,6160.0
2023-10-03 12:05:00,110.93,111.07,110.9,110.95,6711.0,109.7366,109.8751,109.707,109.7564,6711.0
2023-10-03 12:10:00,110.89,110.89,110.54,110.54,5408.0,109.6971,109.6971,109.3508,109.3508,5408.0
2023-10-03 12:15:00,110.56,110.69,110.47,110.58,6216.0,109.3706,109.4992,109.2816,109.3904,6216.0
2023-10-03 12:20:00,110.61,110.82,110.58,110.82,5290.0,109.4201,109.6278,109.3904,109.6278,5290.0
2023-10-03 12:25:00,110.84,111.0,110.82,110.95,9696.0,109.6476,109.8059,109.6278,109.7564,9696.0
2023-10-03 12:30:00,110.96,111.02,110.91,110.96,9862.0,109.7663,109.8257,109.7169,109.7663,9862.0
2023-10-03 12:35:00,110.95,110.95,110.78,110.84,3548.0,109.7564,109.7564,109.5883,109.6476,3548.0
2023-10-03 12:40:00,110.83,110.9,110.65,110.66,7878.0,109.6377,109.707,109.4597,109.4695,7878.0
2023-10-03 12:45:00,110.64,110.76,110.64,110.76,4045.0,109.4498,109.5685,109.4498,109.5685,4045.0
2023-10-03 12:50:00,110.75,110.78,110.63,110.73,6527.0,109.5586,109.5883,109.4399,109.5388,6527.0
2023-10-03 12:55:00,110.7,110.97,110.66,110.82,8616.0,109.5091,109.7762,109.4695,109.6278,8616.0
2023-10-03 13:00:00,110.81,110.97,110.81,110.93,5039.0,109.6179,109.7762,109.6179,109.7366,5039.0
2023-10-03 13:05:00,110.94,110.94,110.81,110.81,4889.0,109.7465,109.7465,109.6179,109.6179,4889.0
2023-10-03 13:10:00,110.79,110.83,110.77,110.83,3203.0,109.5981,109.6377,109.5784,109.6377,3203.0
2023-10-03 13:15:00,110.83,111.09,110.82,111.09,5376.0,109.6377,109.8949,109.6278,109.8949,5376.0
2023-10-03 13:20:00,111.08,111.09,110.92,110.93,11054.0,109.885,109.8949,109.7268,109.7366,11054.0
2023-10-03 13:25:00,110.95,111.03,110.88,110.88,3299.0,109.7564,109.8356,109.6872,109.6872,3299.0
2023-10-03 13:30:00,110.91,110.95,110.85,110.89,3130.0,109.7169,109.7564,109.6575,109.6971,3130.0
2023-10-03 13:35:00,110.94,110.97,110.86,110.92,5637.0,109.7465,109.7762,109.6674,109.7268,5637.0
2023-10-03 13:40:00,110.92,110.97,110.76,110.82,15110.0,109.7268,109.7762,109.5685,109.6278,15110.0
2023-10-03 13:45:00,110.83,111.01,110.83,110.85,12677.0,109.6377,109.8158,109.6377,109.6575,12677.0
2023-10-03 13:50:00,110.83,110.83,110.69,110.76,8643.0,109.6377,109.6377,109.4992,109.5685,8643.0
2023-10-03 13:55:00,110.75,110.75,110.56,110.61,9253.0,109.5586,109.5586,109.3706,109.4201,9253.0
2023-10-03 14:00:00,110.62,110.73,110.57,110.65,7922.0,109.43,109.5388,109.3805,109.4597,7922.0
2023-10-03 14:05:00,110.59,110.61,110.51,110.55,9085.0,109.4003,109.4201,109.3212,109.3607,9085.0
2023-10-03 14:10:00,110.54,110.55,110.46,110.5,5729.0,109.3508,109.3607,109.2717,109.3113,5729.0
2023-10-03 14:15:00,110.48,110.49,110.3,110.44,8651.0,109.2915,109.3014,109.1134,109.2519,8651.0
2023-10-03 14:20:00,110.43,110.43,110.29,110.34,7769.0,109.242,109.242,109.1035,109.153,7769.0
2023-10-03 14:25:00,110.35,110.43,110.32,110.43,8581.0,109.1629,109.242,109.1332,109.242,8581.0
2023-10-03 14:30:00,110.43,110.52,110.41,110.47,10556.0,109.242,109.3311,109.2222,109.2816,10556.0
2023-10-03 14:35:00,110.5,110.79,110.49,110.76,6731.0,109.3113,109.5981,109.3014,109.5685,6731.0
2023-10-03 14:40:00,110.79,110.79,110.66,110.75,8671.0,109.5981,109.5981,109.4695,109.5586,8671.0
2023-10-03 14:45:00,110.75,110.8,110.68,110.8,3982.0,109.5586,109.608,109.4893,109.608,3982.0
2023-10-03 14:50:00,110.8,110.9,110.77,110.86,15478.0,109.608,109.707,109.5784,109.6674,15478.0
2023-10-03 14:55:00,110.84,110.93,110.8,110.87,7569.0,109.6476,109.7366,109.608,109.6773,7569.0
2023-10-03 15:00:00,110.84,110.98,110.81,110.95,6816.0,109.6476,109.7861,109.6179,109.7564,6816.0
2023-10-03 15:05:00,110.96,110.96,110.69,110.75,11911.0,109.7663,109.7663,109.4992,109.5586,11911.0
2023-10-03 15:10:00,110.79,110.81,110.53,110.57,12505.0,109.5981,109.6179,109.3409,109.3805,12505.0
2023-10-03 15:15:00,110.56,110.74,110.55,110.56,19285.0,109.3706,109.5487,109.3607,109.3706,19285.0
2023-10-03 15:20:00,110.54,110.54,110.28,110.3,18456.0,109.3508,109.3508,109.0936,109.1134,18456.0
2023-10-03 15:25:00,110.3,110.45,110.25,110.41,13665.0,109.1134,109.2618,109.064,109.2222,13665.0
2023-10-03 15:30:00,110.4,110.47,110.32,110.35,16203.0,109.2123,109.2816,109.1332,109.1629,16203.0
2023-10-03 15:35:00,110.33,110.44,110.31,110.39,22829.0,109.1431,109.2519,109.1233,109.2025,22829.0
2023-10-03 15:40:00,110.37,110.47,110.34,110.41,30871.0,109.1827,109.2816,109.153,109.2222,30871.0
2023-10-03 15:45:00,110.4,110.41,110.24,110.31,35444.0,109.2123,109.2222,109.0541,109.1233,35444.0
2023-10-03 15:50:00,110.26,110.35,110.11,110.14,62475.0,109.0739,109.1629,108.9255,108.9551,62475.0
2023-10-03 15:55:00,110.14,110.29,110.05,110.26,151442.0,108.9551,109.1035,108.8661,109.0739,151442.0
2023-10-04 09:30:00,110.41,110.74,110.37,110.7,11066.0,109.2222,109.5487,109.1827,109.5091,11066.0
2023-10-04 09:35:00,110.71,111.0,110.69,110.89,8526.0,109.519,109.8059,109.4992,109.6971,8526.0
2023-10-04 09:40:00,110.69,110.69,110.17,110.34,7716.0,109.4992,109.4992,108.9848,109.153,7716.0
2023-10-04 09:45:00,110.33,110.41,110.08,110.34,7234.0,109.1431,109.2222,108.8958,109.153,7234.0
2023-10-04 09:50:00,110.48,110.48,110.13,110.36,3946.0,109.2915,109.2915,108.9452,109.1728,3946.0
2023-10-04 09:55:00,110.4,110.42,110.0,110.0,6189.0,109.2123,109.2321,108.8166,108.8166,6189.0
2023-10-04 10:00:00,109.97,109.98,109.7,109.87,5923.0,108.787,108.7969,108.5199,108.688,5923.0
2023-10-04 10:05:00,109.88,110.14,109.85,110.11,8322.0,108.6979,108.9551,108.6683,108.9255,8322.0
2023-10-04 10:10:00,110.12,110.17,110.04,110.08,6792.0,108.9354,108.9848,108.8562,108.8958,6792.0
2023-10-04 10:15:00,110.07,110.07,109.92,109.96,6232.0,108.8859,108.8859,108.7375,108.7771,6232.0
2023-10-04 10:20:00,109.98,109.98,109.65,109.67,6044.0,108.7969,108.7969,108.4704,108.4902,6044.0
2023-10-04 10:25:00,109.65,109.65,109.47,109.5,8279.0,108.4704,108.4704,108.2923,108.322,8279.0
2023-10-04 10:30:00,109.44,109.74,109.38,109.74,5467.0,108.2627,108.5594,108.2033,108.5594,5467.0
2023-10-04 10:35:00,109.9,109.99,109.7,109.7,4845.0,108.7177,108.8068,108.5199,108.5199,4845.0
2023-10-04 10:40:00,109.71,109.77,109.69,109.7,5921.0,108.5298,108.5891,108.51,108.5199,5921.0
2023-10-04 10:45:00,109.74,109.78,109.54,109.55,6467.0,108.5594,108.599,108.3616,108.3715,6467.0
2023-10-04 10:50:00,109.59,109.88,109.54,109.87,16886.0,108.4111,108.6979,108.3616,108.688,16886.0
2023-10-04 10:55:00,109.84,109.87,109.69,109.84,4661.0,108.6584,108.688,108.51,108.6584,4661.0
2023-10-04 11:00:00,109.8,109.83,109.65,109.66,4692.0,108.6188,108.6485,108.4704,108.4803,4692.0
2023-10-04 11:05:00,109.71,109.98,109.71,109.9,5301.0,108.5298,108.7969,108.5298,108.7177,5301.0
2023-10-04 11:10:00,109.9,110.02,109.9,110.01,3700.0,108.7177,108.8364,108.7177,108.8265,3700.0
2023-10-04 11:15:00,110.04,110.11,109.91,110.11,6964.0,108.8562,108.9255,108.7276,108.9255,6964.0
2023-10-04 11:20:00,110.12,110.19,110.0,110.07,7170.0,108.9354,109.0046,108.8166,108.8859,7170.0
2023-10-04 11:25:00,110.09,110.28,110.04,110.28,7329.0,108.9057,109.0936,108.8562,109.0936,7329.0
2023-10-04 11:30:00,110.32,110.32,110.16,110.3,5754.0,109.1332,109.1332,108.9749,109.1134,5754.0
2023-10-04 11:35:00,110.31,110.31,110.13,110.23,5774.0,109.1233,109.1233,108.9452,109.0442,5774.0
2023-10-04 11:40:00,110.23,110.25,110.05,110.25,4063.0,109.0442,109.064,108.8661,109.064,4063.0
2023-10-04 11:45:00,110.27,110.49,110.21,110.42,5350.0,109.0837,109.3014,109.0244,109.2321,5350.0
2023-10-04 11:50:00,110.41,110.51,110.36,110.42,3752.0,109.2222,109.3212,109.1728,109.2321,3752.0
2023-10-04 11:55:00,110.41,110.61,110.38,110.61,7209.0,109.2222,109.4201,109.1926,109.4201,7209.0
2023-10-04 12:00:00,110.65,110.71,110.4,110.63,11098.0,109.4597,109.519,109.2123,109.4399,11098.0
2023-10-04 12:05:00,110.62,110.76,110.58,110.63,10406.0,109.43,109.5685,109.3904,109.4399,10406.0
2023-10-04 12:10:00,110.66,110.73,110.57,110.73,12137.0,109.4695,109.5388,109.3805,109.5388,12137.0
2023-10-04 12:15:00,110.71,110.85,110.71,110.84,3447.0,109.519,109.6575,109.519,109.6476,3447.0
2023-10-04 12:20:00,110.9,110.96,110.72,110.72,9665.0,109.707,109.7663,109.5289,109.5289,9665.0
2023-10-04 12:25:00,110.72,110.76,110.55,110.55,18765.0,109.5289,109.5685,109.3607,109.3607,18765.0
2023-10-04 12:30:00,110.58,110.58,110.33,110.47,30777.0,109.3904,109.3904,109.1431,109.2816,30777.0
2023-10-04 12:35:00,110.48,110.67,110.4,110.67,10327.0,109.2915,109.4794,109.2123,109.4794,10327.0
2023-10-04 12:40:00,110.68,110.79,110.46,110.47,14746.0,109.4893,109.5981,109.2717,109.2816,14746.0
2023-10-04 12:45:00,110.48,110.76,110.48,110.75,8379.0,109.2915,109.5685,109.2915,109.5586,8379.0
2023-10-04 12:50:00,110.79,110.79,110.61,110.64,5190.0,109.5981,109.5981,109.4201,109.4498,5190.0
2023-10-04 12:55:00,110.65,110.72,110.52,110.57,6528.0,109.4597,109.5289,109.3311,109.3805,6528.0
2023-10-04 13:00:00,110.6,110.7,110.57,110.58,13472.0,109.4102,109.5091,109.3805,109.3904,13472.0
2023-10-04 13:05:00,110.6,110.7,110.56,110.7,7023.0,109.4102,109.5091,109.3706,109.5091,7023.0
2023-10-04 13:10:00,110.72,110.72,110.6,110.68,3877.0,109.5289,109.5289,109.4102,109.4893,3877.0
2023-10-04 13:15:00,110.7,110.82,110.7,110.71,7158.0,109.5091,109.6278,109.5091,109.519,7158.0
2023-10-04 13:20:00,110.74,110.83,110.74,110.79,4379.0,109.5487,109.6377,109.5487,109.5981,4379.0
2023-10-04 13:25:00,110.76,110.76,110.59,110.62,6031.0,109.5685,109.5685,109.4003,109.43,6031.0
2023-10-04 13:30:00,110.59,110.86,110.55,110.8,17718.0,109.4003,109.6674,109.3607,109.608,17718.0
2023-10-04 13:35:00,110.82,111.0,110.81,111.0,13954.0,109.6278,109.8059,109.6179,109.8059,13954.0
2023-10-04 13:40:00,111.0,111.0,110.87,110.95,9640.0,109.8059,109.8059,109.6773,109.7564,9640.0
2023-10-04 13:45:00,110.95,111.04,110.93,110.98,6512.0,109.7564,109.8455,109.7366,109.7861,6512.0
2023-10-04 13:50:00,110.95,111.0,110.83,110.85,8068.0,109.7564,109.8059,109.6377,109.6575,8068.0
2023-10-04 13:55:00,110.84,111.08,110.82,110.98,10072.0,109.6476,109.885,109.6278,109.7861,10072.0
2023-10-04 14:00:00,110.97,110.97,110.72,110.82,12382.0,109.7762,109.7762,109.5289,109.6278,12382.0
2023-10-04 14:05:00,110.85,110.85,110.74,110.74,4248.0,109.6575,109.6575,109.5487,109.5487,4248.0
2023-10-04 14:10:00,110.72,110.88,110.67,110.84,6031.0,109.5289,109.6872,109.4794,109.6476,6031.0
2023-10-04 14:15:00,110.84,110.9,110.8,110.83,3733.0,109.6476,109.707,109.608,109.6377,3733.0
2023-10-04 14:20:00,110.81,110.97,110.75,110.76,11232.0,109.6179,109.7762,109.5586,109.5685,11232.0
2023-10-04 14:25:00,110.78,110.92,110.78,110.9,5412.0,109.5883,109.7268,109.5883,109.707,5412.0
2023-10-04 14:30:00,110.92,111.03,110.91,110.99,8347.0,109.7268,109.8356,109.7169,109.796,8347.0
2023-10-04 14:35:00,110.99,111.02,110.96,110.99,6273.0,109.796,109.8257,109.7663,109.796,6273.0
2023-10-04 14:40:00,111.04,111.12,110.95,111.08,9691.0,109.8455,109.9246,109.7564,109.885,9691.0
2023-10-04 14:45:00,111.1,111.18,111.04,111.18,5790.0,109.9048,109.984,109.8455,109.984,5790.0
2023-10-04 14:50:00,111.18,111.31,111.15,111.3,7386.0,109.984,110.1126,109.9543,110.1027,7386.0
2023-10-04 14:55:00,111.24,111.27,111.1,111.16,8452.0,110.0433,110.073,109.9048,109.9642,8452.0
2023-10-04 15:00:00,111.2,111.23,111.16,111.22,3961.0,110.0037,110.0334,109.9642,110.0235,3961.0
2023-10-04 15:05:00,111.2,111.38,111.19,111.38,4959.0,110.0037,110.1818,109.9938,110.1818,4959.0
2023-10-04 15:10:00,111.39,111.57,111.39,111.56,8927.0,110.1917,110.3698,110.1917,110.3599,8927.0
2023-10-04 15:15:00,111.53,111.75,111.5,111.73,7202.0,110.3302,110.5478,110.3005,110.528,7202.0
2023-10-04 15:20:00,111.75,111.76,111.59,111.73,8710.0,110.5478,110.5577,110.3895,110.528,8710.0
2023-10-04 15:25:00,111.77,111.81,111.59,111.69,16428.0,110.5676,110.6072,110.3895,110.4885,16428.0
2023-10-04 15:30:00,111.7,111.8,111.64,111.76,15227.0,110.4984,110.5973,110.439,110.5577,15227.0
2023-10-04 15:35:00,111.78,111.86,111.72,111.73,13160.0,110.5775,110.6566,110.5181,110.528,13160.0
2023-10-04 15:40:00,111.71,111.77,111.66,111.69,18344.0,110.5083,110.5676,110.4588,110.4885,18344.0
2023-10-04 15:45:00,111.68,111.88,111.6,111.61,31888.0,110.4786,110.6764,110.3994,110.4093,31888.0
2023-10-04 15:50:00,111.52,111.89,111.4,111.83,45177.0,110.3203,110.6863,110.2016,110.627,45177.0
2023-10-04 15:55:00,111.81,111.87,111.57,111.58,120438.0,110.6072,110.6665,110.3698,110.3797,120438.0
2023-10-05 09:30:00,112.09,112.24,110.81,111.56,35553.0,110.8842,111.0326,109.6179,110.3599,35553.0
2023-10-05 09:35:00,111.63,111.63,110.71,110.75,5433.0,110.4291,110.4291,109.519,109.5586,5433.0
2023-10-05 09:40:00,110.76,110.89,110.62,110.62,5188.0,109.5685,109.6971,109.43,109.43,5188.0
2023-10-05 09:45:00,110.59,111.13,110.59,111.13,11026.0,109.4003,109.9345,109.4003,109.9345,11026.0
2023-10-05 09:50:00,111.16,111.29,111.08,111.14,4723.0,109.9642,110.0928,109.885,109.9444,4723.0
2023-10-05 09:55:00,111.2,111.21,111.02,111.13,7692.0,110.0037,110.0136,109.8257,109.9345,7692.0
2023-10-05 10:00:00,111.17,111.17,110.92,110.97,13470.0,109.9741,109.9741,109.7268,109.7762,13470.0
2023-10-05 10:05:00,110.85,110.85,110.65,110.77,8561.0,109.6575,109.6575,109.4597,109.5784,8561.0
2023-10-05 10:10:00,110.77,110.77,110.53,110.66,11474.0,109.5784,109.5784,109.3409,109.4695,11474.0
2023-10-05 10:15:00,110.66,110.66,110.58,110.66,3574.0,109.4695,109.4695,109.3904,109.4695,3574.0
2023-10-05 10:20:00,110.68,110.77,110.38,110.44,8622.0,109.4893,109.5784,109.1926,109.2519,8622.0
2023-10-05 10:25:00,110.4,110.46,110.23,110.24,4813.0,109.2123,109.2717,109.0442,109.0541,4813.0
2023-10-05 10:30:00,110.22,110.22,110.08,110.16,11106.0,109.0343,109.0343,108.8958,108.9749,11106.0
2023-10-05 10:35:00,110.18,110.18,109.79,109.87,4191.0,108.9947,108.9947,108.6089,108.688,4191.0
2023-10-05 10:40:00,109.83,109.83,109.73,109.8,4395.0,108.6485,108.6485,108.5496,108.6188,4395.0
2023-10-05 10:45:00,109.76,109.84,109.66,109.66,4117.0,108.5792,108.6584,108.4803,108.4803,4117.0
2023-10-05 10:50:00,109.7,109.74,109.4,109.49,8911.0,108.5199,108.5594,108.2231,108.3121,8911.0
2023-10-05 10:55:00,109.48,109.73,109.45,109.7,4630.0,108.3022,108.5496,108.2726,108.5199,4630.0
2023-10-05 11:00:00,109.69,109.69,109.1,109.17,7809.0,108.51,108.51,107.9263,107.9956,7809.0
2023-10-05 11:05:00,109.17,109.24,108.91,109.12,5262.0,107.9956,108.0648,107.7384,107.9461,5262.0
2023-10-05 11:10:00,109.08,109.11,108.77,108.9,9284.0,107.9065,107.9362,107.5999,107.7285,9284.0
2023-10-05 11:15:00,108.87,109.1,108.85,108.94,6450.0,107.6988,107.9263,107.679,107.7681,6450.0
2023-10-05 11:20:00,108.98,109.27,108.97,109.27,5930.0,107.8076,108.0945,107.7977,108.0945,5930.0
2023-10-05 11:25:00,109.31,109.33,109.05,109.11,3229.0,108.1341,108.1539,107.8769,107.9362,3229.0
2023-10-05 11:30:00,109.09,109.21,109.03,109.18,2901.0,107.9164,108.0351,107.8571,108.0055,2901.0
2023-10-05 11:35:00,109.22,109.41,109.09,109.16,9570.0,108.045,108.233,107.9164,107.9857,9570.0
2023-10-05 11:40:00,109.19,109.32,109.17,109.31,3647.0,108.0154,108.144,107.9956,108.1341,3647.0
2023-10-05 11:45:00,109.27,109.4,109.27,109.4,4554.0,108.0945,108.2231,108.0945,108.2231,4554.0
2023-10-05 11:50:00,109.4,109.67,109.4,109.67,5942.0,108.2231,108.4902,108.2231,108.4902,5942.0
2023-10-05 11:55:00,109.71,109.73,109.59,109.62,4885.0,108.5298,108.5496,108.4111,108.4407,4885.0
2023-10-05 12:00:00,109.67,109.93,109.62,109.82,5478.0,108.4902,108.7474,108.4407,108.6386,5478.0
2023-10-05 12:05:00,109.78,109.92,109.77,109.81,2510.0,108.599,108.7375,108.5891,108.6287,2510.0
2023-10-05 12:10:00,109.8,109.92,109.78,109.91,3634.0,108.6188,108.7375,108.599,108.7276,3634.0
2023-10-05 12:15:00,109.92,109.92,109.79,109.82,3000.0,108.7375,108.7375,108.6089,108.6386,3000.0
2023-10-05 12:20:00,109.82,110.0,109.81,109.95,2018.0,108.6386,108.8166,108.6287,108.7672,2018.0
2023-10-05 12:25:00,109.91,110.11,109.9,110.05,2100.0,108.7276,108.9255,108.7177,108.8661,2100.0
2023-10-05 12:30:00,110.08,110.18,109.93,109.95,4564.0,108.8958,108.9947,108.7474,108.7672,4564.0
2023-10-05 12:35:00,109.99,109.99,109.85,109.93,4565.0,108.8068,108.8068,108.6683,108.7474,4565.0
2023-10-05 12:40:00,109.94,109.94,109.86,109.87,2389.0,108.7573,108.7573,108.6782,108.688,2389.0
2023-10-05 12:45:00,109.89,109.97,109.77,109.79,5201.0,108.7078,108.787,108.5891,108.6089,5201.0
2023-10-05 12:50:00,109.77,109.8,109.67,109.78,8374.0,108.5891,108.6188,108.4902,108.599,8374.0
2023-10-05 12:55:00,109.77,109.77,109.62,109.67,3515.0,108.5891,108.5891,108.4407,108.4902,3515.0
2023-10-05 13:00:00,109.63,109.66,109.47,109.47,2707.0,108.4506,108.4803,108.2923,108.2923,2707.0
2023-10-05 13:05:00,109.47,109.53,109.44,109.47,4617.0,108.2923,108.3517,108.2627,108.2923,4617.0
2023-10-05 13:10:00,109.45,109.61,109.35,109.61,17364.0,108.2726,108.4308,108.1736,108.4308,17364.0
2023-10-05 13:15:00,109.58,109.68,109.5,109.64,2493.0,108.4012,108.5001,108.322,108.4605,2493.0
2023-10-05 13:20:00,109.67,109.69,109.46,109.5,8219.0,108.4902,108.51,108.2825,108.322,8219.0
2023-10-05 13:25:00,109.45,109.48,109.39,109.44,8494.0,108.2726,108.3022,108.2132,108.2627,8494.0
2023-10-05 13:30:00,109.42,109.56,109.36,109.56,16602.0,108.2429,108.3814,108.1835,108.3814,16602.0
2023-10-05 13:35:00,109.56,109.63,109.5,109.51,11711.0,108.3814,108.4506,108.322,108.3319,11711.0
2023-10-05 13:40:00,109.47,109.88,109.47,109.88,8972.0,108.2923,108.6979,108.2923,108.6979,8972.0
2023-10-05 13:45:00,109.92,110.03,109.84,109.97,6950.0,108.7375,108.8463,108.6584,108.787,6950.0
2023-10-05 13:50:00,109.96,110.06,109.93,110.0,8230.0,108.7771,108.876,108.7474,108.8166,8230.0
2023-10-05 13:55:00,110.03,110.05,109.96,110.03,2928.0,108.8463,108.8661,108.7771,108.8463,2928.0
2023-10-05 14:00:00,110.03,110.07,109.8,109.82,6271.0,108.8463,108.8859,108.6188,108.6386,6271.0
2023-10-05 14:05:00,109.85,109.88,109.74,109.76,6020.0,108.6683,108.6979,108.5594,108.5792,6020.0
2023-10-05 14:10:00,109.76,109.77,109.55,109.71,4779.0,108.5792,108.5891,108.3715,108.5298,4779.0
2023-10-05 14:15:00,109.73,109.94,109.62,109.93,4652.0,108.5496,108.7573,108.4407,108.7474,4652.0
2023-10-05 14:20:00,109.92,109.94,109.81,109.88,7345.0,108.7375,108.7573,108.6287,108.6979,7345.0
2023-10-05 14:25:00,109.88,109.91,109.75,109.78,20699.0,108.6979,108.7276,108.5693,108.599,20699.0
2023-10-05 14:30:00,109.77,110.05,109.77,110.05,24453.0,108.5891,108.8661,108.5891,108.8661,24453.0
2023-10-05 14:35:00,110.03,110.18,109.9,110.12,12971.0,108.8463,108.9947,108.7177,108.9354,12971.0
2023-10-05 14:40:00,110.11,110.14,109.92,109.95,10193.0,108.9255,108.9551,108.7375,108.7672,10193.0
2023-10-05 14:45:00,109.95,110.05,109.95,110.01,4451.0,108.7672,108.8661,108.7672,108.8265,4451.0
2023-10-05 14:50:00,110.04,110.21,110.02,110.18,10416.0,108.8562,109.0244,108.8364,108.9947,10416.0
2023-10-05 14:55:00,110.18,110.21,110.08,110.18,10712.0,108.9947,109.0244,108.8958,108.9947,10712.0
2023-10-05 15:00:00,110.17,110.27,110.02,110.1,12412.0,108.9848,109.0837,108.8364,108.9156,12412.0
2023-10-05 15:05:00,110.11,110.15,109.99,110.0,6033.0,108.9255,108.965,108.8068,108.8166,6033.0
2023-10-05 15:10:00,110.01,110.11,109.95,110.11,17101.0,108.8265,108.9255,108.7672,108.9255,17101.0
2023-10-05 15:15:00,110.09,110.19,110.01,110.1,13649.0,108.9057,109.0046,108.8265,108.9156,13649.0
2023-10-05 15:20:00,110.12,110.14,110.03,110.12,9606.0,108.9354,108.9551,108.8463,108.9354,9606.0
2023-10-05 15:25:00,110.12,110.35,110.04,110.32,13437.0,108.9354,109.1629,108.8562,109.1332,13437.0
2023-10-05 15:30:00,110.35,110.36,110.23,110.23,4726.0,109.1629,109.1728,109.0442,109.0442,4726.0
2023-10-05 15:35:00,110.22,110.33,110.21,110.22,8335.0,109.0343,109.1431,109.0244,109.0343,8335.0
2023-10-05 15:40:00,110.2,110.31,110.19,110.28,7555.0,109.0145,109.1233,109.0046,109.0936,7555.0
2023-10-05 15:45:00,110.27,110.47,110.27,110.44,12273.0,109.0837,109.2816,109.0837,109.2519,12273.0
2023-10-05 15:50:00,110.46,110.54,110.35,110.35,23203.0,109.2717,109.3508,109.1629,109.1629,23203.0
2023-10-05 15:55:00,110.34,110.44,110.28,110.32,73342.0,109.153,109.2519,109.0936,109.1332,73342.0
2023-10-06 09:30:00,109.49,109.9,109.49,109.78,12924.0,108.3121,108.7177,108.3121,108.599,12924.0
2023-10-06 09:35:00,109.86,110.07,109.46,109.46,5152.0,108.6782,108.8859,108.2825,108.2825,5152.0
2023-10-06 09:40:00,109.44,109.95,109.36,109.88,4209.0,108.2627,108.7672,108.1835,108.6979,4209.0
2023-10-06 09:45:00,109.84,110.1,109.84,109.91,7122.0,108.6584,108.9156,108.6584,108.7276,7122.0
2023-10-06 09:50:00,109.92,110.32,109.91,110.09,2499.0,108.7375,109.1332,108.7276,108.9057,2499.0
2023-10-06 09:55:00,110.07,110.07,109.89,110.02,5859.0,108.8859,108.8859,108.7078,108.8364,5859.0
2023-10-06 10:00:00,110.0,110.07,109.74,109.8,7737.0,108.8166,108.8859,108.5594,108.6188,7737.0
2023-10-06 10:05:00,109.71,109.71,109.52,109.57,7396.0,108.5298,108.5298,108.3418,108.3913,7396.0
2023-10-06 10:10:00,109.55,109.86,109.4,109.78,29796.0,108.3715,108.6782,108.2231,108.599,29796.0
2023-10-06 10:15:00,109.76,109.84,109.68,109.8,2236.0,108.5792,108.6584,108.5001,108.6188,2236.0
2023-10-06 10:20:00,109.8,110.16,109.69,110.12,8383.0,108.6188,108.9749,108.51,108.9354,8383.0
2023-10-06 10:25:00,110.2,110.27,110.06,110.27,2632.0,109.0145,109.0837,108.876,109.0837,2632.0
2023-10-06 10:30:00,110.26,110.46,110.26,110.45,8300.0,109.0739,109.2717,109.0739,109.2618,8300.0
2023-10-06 10:35:00,110.47,110.96,110.47,110.96,13863.0,109.2816,109.7663,109.2816,109.7663,13863.0
2023-10-06 10:40:00,111.09,111.17,110.91,111.08,11369.0,109.8949,109.9741,109.7169,109.885,11369.0
2023-10-06 10:45:00,111.06,111.2,110.94,110.99,8916.0,109.8652,110.0037,109.7465,109.796,8916.0
2023-10-06 10:50:00,111.01,111.07,110.91,110.95,7598.0,109.8158,109.8751,109.7169,109.7564,7598.0
2023-10-06 10:55:00,110.94,111.13,110.87,111.13,8014.0,109.7465,109.9345,109.6773,109.9345,8014.0
2023-10-06 11:00:00,111.12,111.34,111.08,111.33,34128.0,109.9246,110.1422,109.885,110.1323,34128.0
2023-10-06 11:05:00,111.19,111.23,110.81,110.96,27954.0,109.9938,110.0334,109.6179,109.7663,27954.0
2023-10-06 11:10:00,110.95,110.95,110.56,110.68,19893.0,109.7564,109.7564,109.3706,109.4893,19893.0
2023-10-06 11:15:00,110.73,110.89,110.73,110.84,10326.0,109.5388,109.6971,109.5388,109.6476,10326.0
2023-10-06 11:20:00,110.82,110.87,110.75,110.83,1613.0,109.6278,109.6773,109.5586,109.6377,1613.0
2023-10-06 11:25:00,110.85,111.05,110.85,111.01,16212.0,109.6575,109.8554,109.6575,109.8158,16212.0
2023-10-06 11:30:00,111.05,111.1,111.03,111.07,9152.0,109.8554,109.9048,109.8356,109.8751,9152.0
2023-10-06 11:35:00,111.1,111.14,110.93,111.0,6273.0,109.9048,109.9444,109.7366,109.8059,6273.0
2023-10-06 11:40:00,111.01,111.28,110.96,111.11,17246.0,109.8158,110.0829,109.7663,109.9147,17246.0
2023-10-06 11:45:00,111.18,111.61,111.13,111.61,7353.0,109.984,110.4093,109.9345,110.4093,7353.0
2023-10-06 11:50:00,111.6,111.61,111.42,111.5,3669.0,110.3994,110.4093,110.2214,110.3005,3669.0
2023-10-06 11:55:00,111.52,111.74,111.46,111.72,5617.0,110.3203,110.5379,110.2609,110.5181,5617.0
2023-10-06 12:00:00,111.72,111.77,111.62,111.75,8770.0,110.5181,110.5676,110.4192,110.5478,8770.0
2023-10-06 12:05:00,111.74,111.76,111.45,111.45,6588.0,110.5379,110.5577,110.251,110.251,6588.0
2023-10-06 12:10:00,111.4,111.43,111.22,111.28,12881.0,110.2016,110.2313,110.0235,110.0829,12881.0
2023-10-06 12:15:00,111.27,111.41,111.22,111.37,12008.0,110.073,110.2115,110.0235,110.1719,12008.0
2023-10-06 12:20:00,111.36,111.36,111.25,111.3,15541.0,110.162,110.162,110.0532,110.1027,15541.0
2023-10-06 12:25:00,111.28,111.36,111.19,111.32,12919.0,110.0829,110.162,109.9938,110.1224,12919.0
2023-10-06 12:30:00,111.35,111.35,111.18,111.18,4879.0,110.1521,110.1521,109.984,109.984,4879.0
2023-10-06 12:35:00,111.21,111.26,111.09,111.16,5777.0,110.0136,110.0631,109.8949,109.9642,5777.0
2023-10-06 12:40:00,111.15,111.26,111.15,111.23,7689.0,109.9543,110.0631,109.9543,110.0334,7689.0
2023-10-06 12:45:00,111.22,111.35,111.21,111.33,6706.0,110.0235,110.1521,110.0136,110.1323,6706.0
2023-10-06 12:50:00,111.33,111.34,111.15,111.19,12472.0,110.1323,110.1422,109.9543,109.9938,12472.0
2023-10-06 12:55:00,111.17,111.19,111.08,111.13,11362.0,109.9741,109.9938,109.885,109.9345,11362.0
2023-10-06 13:00:00,111.11,111.16,111.08,111.08,5455.0,109.9147,109.9642,109.885,109.885,5455.0
2023-10-06 13:05:00,111.11,111.14,111.05,111.09,12662.0,109.9147,109.9444,109.8554,109.8949,12662.0
2023-10-06 13:10:00,111.14,111.2,110.95,111.14,8665.0,109.9444,110.0037,109.7564,109.9444,8665.0
2023-10-06 13:15:00,111.14,111.21,111.1,111.19,9415.0,109.9444,110.0136,109.9048,109.9938,9415.0
2023-10-06 13:20:00,111.2,111.48,111.17,111.48,9421.0,110.0037,110.2807,109.9741,110.2807,9421.0
2023-10-06 13:25:00,111.48,111.54,111.43,111.48,5774.0,110.2807,110.3401,110.2313,110.2807,5774.0
2023-10-06 13:30:00,111.47,111.61,111.46,111.6,9312.0,110.2708,110.4093,110.2609,110.3994,9312.0
2023-10-06 13:35:00,111.6,111.64,111.42,111.44,11878.0,110.3994,110.439,110.2214,110.2412,11878.0
2023-10-06 13:40:00,111.45,111.46,111.26,111.37,24771.0,110.251,110.2609,110.0631,110.1719,24771.0
2023-10-06 13:45:00,111.35,111.43,111.3,111.42,14363.0,110.1521,110.2313,110.1027,110.2214,14363.0
2023-10-06 13:50:00,111.43,111.43,111.31,111.34,10172.0,110.2313,110.2313,110.1126,110.1422,10172.0
2023-10-06 13:55:00,111.33,111.51,111.32,111.51,7604.0,110.1323,110.3104,110.1224,110.3104,7604.0
2023-10-06 14:00:00,111.49,111.5,111.32,111.34,7440.0,110.2906,110.3005,110.1224,110.1422,7440.0
2023-10-06 14:05:00,111.32,111.32,111.14,111.19,17162.0,110.1224,110.1224,109.9444,109.9938,17162.0
2023-10-06 14:10:00,111.18,111.29,111.16,111.2,14272.0,109.984,110.0928,109.9642,110.0037,14272.0
2023-10-06 14:15:00,111.22,111.24,111.15,111.17,6412.0,110.0235,110.0433,109.9543,109.9741,6412.0
2023-10-06 14:20:00,111.17,111.22,111.17,111.2,8377.0,109.9741,110.0235,109.9741,110.0037,8377.0
2023-10-06 14:25:00,111.2,111.37,111.2,111.36,7528.0,110.0037,110.1719,110.0037,110.162,7528.0
2023-10-06 14:30:00,111.37,111.46,111.34,111.34,11809.0,110.1719,110.2609,110.1422,110.1422,11809.0
2023-10-06 14:35:00,111.34,111.59,111.33,111.54,19763.0,110.1422,110.3895,110.1323,110.3401,19763.0
2023-10-06 14:40:00,111.51,111.63,111.51,111.59,8578.0,110.3104,110.4291,110.3104,110.3895,8578.0
2023-10-06 14:45:00,111.59,111.7,111.52,111.55,11335.0,110.3895,110.4984,110.3203,110.35,11335.0
2023-10-06 14:50:00,111.55,111.55,111.45,111.48,7066.0,110.35,110.35,110.251,110.2807,7066.0
2023-10-06 14:55:00,111.48,111.49,111.36,111.39,9054.0,110.2807,110.2906,110.162,110.1917,9054.0
2023-10-06 15:00:00,111.39,111.39,111.25,111.26,12892.0,110.1917,110.1917,110.0532,110.0631,12892.0
2023-10-06 15:05:00,111.26,111.37,111.22,111.31,15930.0,110.0631,110.1719,110.0235,110.1126,15930.0
2023-10-06 15:10:00,111.35,111.37,111.19,111.29,12100.0,110.1521,110.1719,109.9938,110.0928,12100.0
2023-10-06 15:15:00,111.29,111.29,111.19,111.19,14095.0,110.0928,110.0928,109.9938,109.9938,14095.0
2023-10-06 15:20:00,111.2,111.25,111.1,111.25,13518.0,110.0037,110.0532,109.9048,110.0532,13518.0
2023-10-06 15:25:00,111.25,111.28,111.12,111.15,14353.0,110.0532,110.0829,109.9246,109.9543,14353.0
2023-10-06 15:30:00,111.15,111.25,111.1,111.18,12284.0,109.9543,110.0532,109.9048,109.984,12284.0
2023-10-06 15:35:00,111.18,111.28,111.15,111.23,32008.0,109.984,110.0829,109.9543,110.0334,32008.0
2023-10-06 15:40:00,111.24,111.28,111.15,111.22,18317.0,110.0433,110.0829,109.9543,110.0235,18317.0
2023-10-06 15:45:00,111.21,111.28,111.15,111.23,21829.0,110.0136,110.0829,109.9543,110.0334,21829.0
2023-10-06 15:50:00,111.22,111.22,110.95,110.95,33293.0,110.0235,110.0235,109.7564,109.7564,33293.0
2023-10-06 15:55:00,110.94,110.98,110.57,110.64,132182.0,109.7465,109.7861,109.3805,109.4498,132182.0
2023-10-09 09:30:00,109.97,110.34,109.69,110.31,11565.0,108.787,109.153,108.51,109.1233,11565.0
2023-10-09 09:35:00,110.31,110.54,110.0,110.37,3856.0,109.1233,109.3508,108.8166,109.1827,3856.0
2023-10-09 09:40:00,110.26,110.36,110.21,110.33,1427.0,109.0739,109.1728,109.0244,109.1431,1427.0
2023-10-09 09:45:00,110.41,110.52,110.24,110.4,2533.0,109.2222,109.3311,109.0541,109.2123,2533.0
2023-10-09 09:50:00,110.42,110.42,110.19,110.24,4617.0,109.2321,109.2321,109.0046,109.0541,4617.0
2023-10-09 09:55:00,110.23,110.4,110.23,110.23,4289.0,109.0442,109.2123,109.0442,109.0442,4289.0
2023-10-09 10:00:00,110.29,110.36,110.05,110.06,3813.0,109.1035,109.1728,108.8661,108.876,3813.0
2023-10-09 10:05:00,110.05,110.23,110.0,110.12,17727.0,108.8661,109.0442,108.8166,108.9354,17727.0
2023-10-09 10:10:00,110.09,110.12,109.95,109.98,4824.0,108.9057,108.9354,108.7672,108.7969,4824.0
2023-10-09 10:15:00,110.02,110.04,109.87,109.92,3687.0,108.8364,108.8562,108.688,108.7375,3687.0
2023-10-09 10:20:00,109.88,109.88,109.66,109.75,6400.0,108.6979,108.6979,108.4803,108.5693,6400.0
2023-10-09 10:25:00,109.75,109.78,109.61,109.63,6787.0,108.5693,108.599,108.4308,108.4506,6787.0
2023-10-09 10:30:00,109.79,109.83,109.68,109.72,1808.0,108.6089,108.6485,108.5001,108.5397,1808.0
2023-10-09 10:35:00,109.69,109.72,109.56,109.64,10341.0,108.51,108.5397,108.3814,108.4605,10341.0
2023-10-09 10:40:00,109.63,109.64,109.48,109.48,3280.0,108.4506,108.4605,108.3022,108.3022,3280.0
2023-10-09 10:45:00,109.47,109.56,109.43,109.43,2808.0,108.2923,108.3814,108.2528,108.2528,2808.0
2023-10-09 10:50:00,109.43,109.49,109.4,109.47,2415.0,108.2528,108.3121,108.2231,108.2923,2415.0
2023-10-09 10:55:00,109.52,109.52,109.21,109.22,17203.0,108.3418,108.3418,108.0351,108.045,17203.0
2023-10-09 11:00:00,109.24,109.35,109.18,109.35,6076.0,108.0648,108.1736,108.0055,108.1736,6076.0
2023-10-09 11:05:00,109.37,109.37,109.17,109.23,3354.0,108.1934,108.1934,107.9956,108.0549,3354.0
2023-10-09 11:10:00,109.22,109.34,109.12,109.31,2717.0,108.045,108.1637,107.9461,108.1341,2717.0
2023-10-09 11:15:00,109.31,109.32,109.18,109.19,1802.0,108.1341,108.144,108.0055,108.0154,1802.0
2023-10-09 11:20:00,109.26,109.33,109.25,109.33,2054.0,108.0846,108.1539,108.0747,108.1539,2054.0
2023-10-09 11:25:00,109.33,109.53,109.31,109.49,4001.0,108.1539,108.3517,108.1341,108.3121,4001.0
2023-10-09 11:30:00,109.54,109.82,109.53,109.82,2618.0,108.3616,108.6386,108.3517,108.6386,2618.0
2023-10-09 11:35:00,109.77,109.81,109.72,109.77,4422.0,108.5891,108.6287,108.5397,108.5891,4422.0
2023-10-09 11:40:00,109.75,109.77,109.64,109.73,4927.0,108.5693,108.5891,108.4605,108.5496,4927.0
2023-10-09 11:45:00,109.7,109.7,109.54,109.54,3245.0,108.5199,108.5199,108.3616,108.3616,3245.0
2023-10-09 11:50:00,109.61,109.72,109.6,109.7,4744.0,108.4308,108.5397,108.421,108.5199,4744.0
2023-10-09 11:55:00,109.7,109.81,109.68,109.81,2655.0,108.5199,108.6287,108.5001,108.6287,2655.0
2023-10-09 12:00:00,109.79,109.8,109.74,109.8,2485.0,108.6089,108.6188,108.5594,108.6188,2485.0
2023-10-09 12:05:00,109.81,109.96,109.81,109.93,2109.0,108.6287,108.7771,108.6287,108.7474,2109.0
2023-10-09 12:10:00,109.94,110.09,109.94,110.06,2692.0,108.7573,108.9057,108.7573,108.876,2692.0
2023-10-09 12:15:00,110.09,110.13,110.0,110.06,9255.0,108.9057,108.9452,108.8166,108.876,9255.0
2023-10-09 12:20:00,110.04,110.15,110.04,110.12,7496.0,108.8562,108.965,108.8562,108.9354,7496.0
2023-10-09 12:25:00,110.13,110.13,109.81,109.87,10935.0,108.9452,108.9452,108.6287,108.688,10935.0
2023-10-09 12:30:00,109.86,109.9,109.76,109.78,13059.0,108.6782,108.7177,108.5792,108.599,13059.0
2023-10-09 12:35:00,109.81,109.83,109.45,109.46,35010.0,108.6287,108.6485,108.2726,108.2825,35010.0
2023-10-09 12:40:00,109.46,109.56,109.45,109.45,14157.0,108.2825,108.3814,108.2726,108.2726,14157.0
2023-10-09 12:45:00,109.43,109.49,109.35,109.44,13947.0,108.2528,108.3121,108.1736,108.2627,13947.0
2023-10-09 12:50:00,109.51,109.69,109.51,109.66,9177.0,108.3319,108.51,108.3319,108.4803,9177.0
2023-10-09 12:55:00,109.72,109.72,109.51,109.63,2761.0,108.5397,108.5397,108.3319,108.4506,2761.0
2023-10-09 13:00:00,109.64,109.66,109.57,109.64,1522.0,108.4605,108.4803,108.3913,108.4605,1522.0
2023-10-09 13:05:00,109.66,109.76,109.65,109.75,2305.0,108.4803,108.5792,108.4704,108.5693,2305.0
2023-10-09 13:10:00,109.77,109.85,109.76,109.85,2406.0,108.5891,108.6683,108.5792,108.6683,2406.0
2023-10-09 13:15:00,109.84,109.85,109.74,109.8,5306.0,108.6584,108.6683,108.5594,108.6188,5306.0
2023-10-09 13:20:00,109.81,109.81,109.7,109.77,2937.0,108.6287,108.6287,108.5199,108.5891,2937.0
2023-10-09 13:25:00,109.76,109.88,109.75,109.85,4006.0,108.5792,108.6979,108.5693,108.6683,4006.0
2023-10-09 13:30:00,109.89,109.97,109.86,109.96,5103.0,108.7078,108.787,108.6782,108.7771,5103.0
2023-10-09 13:35:00,109.96,110.03,109.95,110.0,3721.0,108.7771,108.8463,108.7672,108.8166,3721.0
2023-10-09 13:40:00,110.0,110.13,110.0,110.12,4441.0,108.8166,108.9452,108.8166,108.9354,4441.0
2023-10-09 13:45:00,110.12,110.3,110.12,110.29,4060.0,108.9354,109.1134,108.9354,109.1035,4060.0
2023-10-09 13:50:00,110.29,110.42,110.29,110.36,6216.0,109.1035,109.2321,109.1035,109.1728,6216.0
2023-10-09 13:55:00,110.39,110.56,110.32,110.52,15235.0,109.2025,109.3706,109.1332,109.3311,15235.0
2023-10-09 14:00:00,110.54,110.55,110.27,110.36,8295.0,109.3508,109.3607,109.0837,109.1728,8295.0
2023-10-09 14:05:00,110.37,110.55,110.36,110.55,3173.0,109.1827,109.3607,109.1728,109.3607,3173.0
2023-10-09 14:10:00,110.55,110.71,110.54,110.68,2304.0,109.3607,109.519,109.3508,109.4893,2304.0
2023-10-09 14:15:00,110.7,110.8,110.66,110.68,3790.0,109.5091,109.608,109.4695,109.4893,3790.0
2023-10-09 14:20:00,110.65,110.66,110.57,110.62,2491.0,109.4597,109.4695,109.3805,109.43,2491.0
2023-10-09 14:25:00,110.66,110.69,110.66,110.69,4031.0,109.4695,109.4992,109.4695,109.4992,4031.0
2023-10-09 14:30:00,110.69,110.85,110.69,110.78,5918.0,109.4992,109.6575,109.4992,109.5883,5918.0
2023-10-09 14:35:00,110.84,110.94,110.81,110.92,1997.0,109.6476,109.7465,109.6179,109.7268,1997.0
2023-10-09 14:40:00,110.93,111.17,110.93,111.15,4820.0,109.7366,109.9741,109.7366,109.9543,4820.0
2023-10-09 14:45:00,111.16,111.16,111.08,111.14,4332.0,109.9642,109.9642,109.885,109.9444,4332.0
2023-10-09 14:50:00,111.14,111.16,110.99,111.02,4063.0,109.9444,109.9642,109.796,109.8257,4063.0
2023-10-09 14:55:00,111.05,111.09,110.98,111.03,1700.0,109.8554,109.8949,109.7861,109.8356,1700.0
2023-10-09 15:00:00,111.04,111.04,110.92,110.98,4097.0,109.8455,109.8455,109.7268,109.7861,4097.0
2023-10-09 15:05:00,110.99,111.0,110.93,110.94,3224.0,109.796,109.8059,109.7366,109.7465,3224.0
2023-10-09 15:10:00,110.97,111.06,110.95,110.97,5828.0,109.7762,109.8652,109.7564,109.7762,5828.0
2023-10-09 15:15:00,110.97,111.03,110.94,110.98,7555.0,109.7762,109.8356,109.7465,109.7861,7555.0
2023-10-09 15:20:00,110.98,111.03,110.87,111.03,36553.0,109.7861,109.8356,109.6773,109.8356,36553.0
2023-10-09 15:25:00,111.01,111.05,110.96,110.99,7938.0,109.8158,109.8554,109.7663,109.796,7938.0
2023-10-09 15:30:00,111.01,111.09,110.95,111.06,4437.0,109.8158,109.8949,109.7564,109.8652,4437.0
2023-10-09 15:35:00,111.06,111.13,111.01,111.11,8145.0,109.8652,109.9345,109.8158,109.9147,8145.0
2023-10-09 15:40:00,111.12,111.17,111.08,111.11,7059.0,109.9246,109.9741,109.885,109.9147,7059.0
2023-10-09 15:45:00,111.07,111.07,110.95,111.03,10678.0,109.8751,109.8751,109.7564,109.8356,10678.0
2023-10-09 15:50:00,111.02,111.25,111.01,111.23,30871.0,109.8257,110.0532,109.8158,110.0334,30871.0
2023-10-09 15:55:00,111.22,111.31,110.97,111.28,128223.0,110.0235,110.1126,109.7762,110.0829,128223.0
2023-10-10 09:30:00,111.31,111.61,111.02,111.14,17634.0,110.1126,110.4093,109.8257,109.9444,17634.0
2023-10-10 09:35:00,111.17,111.46,111.05,111.13,5517.0,109.9741,110.2609,109.8554,109.9345,5517.0
2023-10-10 09:40:00,111.19,111.26,111.04,111.26,12040.0,109.9938,110.0631,109.8455,110.0631,12040.0
2023-10-10 09:45:00,111.32,111.5,111.19,111.5,6947.0,110.1224,110.3005,109.9938,110.3005,6947.0
2023-10-10 09:50:00,111.49,111.69,111.43,111.65,5148.0,110.2906,110.4885,110.2313,110.4489,5148.0
2023-10-10 09:55:00,111.67,112.1,111.6,112.09,8953.0,110.4687,110.8941,110.3994,110.8842,8953.0
2023-10-10 10:00:00,112.04,112.07,111.83,111.83,6165.0,110.8347,110.8644,110.627,110.627,6165.0
2023-10-10 10:05:00,111.88,112.11,111.86,112.09,5628.0,110.6764,110.9039,110.6566,110.8842,5628.0
2023-10-10 10:10:00,112.09,112.5,112.07,112.4,8188.0,110.8842,111.2898,110.8644,111.1908,8188.0
2023-10-10 10:15:00,112.42,112.46,112.35,112.37,6081.0,111.2106,111.2502,111.1414,111.1612,6081.0
2023-10-10 10:20:00,112.41,112.66,112.36,112.58,9463.0,111.2007,111.448,111.1513,111.3689,9463.0
2023-10-10 10:25:00,112.56,112.61,112.47,112.53,8596.0,111.3491,111.3986,111.2601,111.3194,8596.0
2023-10-10 10:30:00,112.52,112.64,112.48,112.64,6025.0,111.3095,111.4282,111.27,111.4282,6025.0
2023-10-10 10:35:00,112.63,112.96,112.5,112.92,8070.0,111.4184,111.7448,111.2898,111.7052,8070.0
2023-10-10 10:40:00,112.92,112.92,112.71,112.74,10407.0,111.7052,111.7052,111.4975,111.5272,10407.0
2023-10-10 10:45:00,112.75,112.82,112.67,112.75,7139.0,111.5371,111.6063,111.4579,111.5371,7139.0
2023-10-10 10:50:00,112.78,112.99,112.72,112.99,15740.0,111.5667,111.7745,111.5074,111.7745,15740.0
2023-10-10 10:55:00,112.97,113.08,112.9,112.98,25756.0,111.7547,111.8635,111.6855,111.7646,25756.0
2023-10-10 11:00:00,112.96,112.97,112.65,112.82,10227.0,111.7448,111.7547,111.4381,111.6063,10227.0
2023-10-10 11:05:00,112.81,113.06,112.78,112.88,11132.0,111.5964,111.8437,111.5667,111.6657,11132.0
2023-10-10 11:10:00,112.89,112.93,112.84,112.92,4189.0,111.6756,111.7151,111.6261,111.7052,4189.0
2023-10-10 11:15:00,112.83,112.89,112.75,112.86,2858.0,111.6162,111.6756,111.5371,111.6459,2858.0
2023-10-10 11:20:00,112.92,112.92,112.78,112.87,4289.0,111.7052,111.7052,111.5667,111.6558,4289.0
2023-10-10 11:25:00,112.83,112.97,112.75,112.93,3141.0,111.6162,111.7547,111.5371,111.7151,3141.0
2023-10-10 11:30:00,112.96,112.98,112.87,112.89,113112.0,111.7448,111.7646,111.6558,111.6756,113112.0
2023-10-10 11:35:00,112.9,113.03,112.81,113.0,66756.0,111.6855,111.8141,111.5964,111.7844,66756.0
2023-10-10 11:40:00,113.0,113.16,112.94,113.16,45802.0,111.7844,111.9427,111.725,111.9427,45802.0
2023-10-10 11:45:00,113.19,113.24,113.14,113.23,3798.0,111.9723,112.0218,111.9229,112.0119,3798.0
2023-10-10 11:50:00,113.17,113.19,113.08,113.12,6204.0,111.9525,111.9723,111.8635,111.9031,6204.0
2023-10-10 11:55:00,113.09,113.24,113.07,113.19,9192.0,111.8734,112.0218,111.8536,111.9723,9192.0
2023-10-10 12:00:00,113.23,113.24,113.12,113.17,11093.0,112.0119,112.0218,111.9031,111.9525,11093.0
2023-10-10 12:05:00,113.16,113.25,113.14,113.23,24468.0,111.9427,112.0317,111.9229,112.0119,24468.0
2023-10-10 12:10:00,113.23,113.29,113.13,113.28,9946.0,112.0119,112.0713,111.913,112.0614,9946.0
2023-10-10 12:15:00,113.31,113.34,113.28,113.34,9896.0,112.091,112.1207,112.0614,112.1207,9896.0
2023-10-10 12:20:00,113.35,113.37,113.24,113.35,5782.0,112.1306,112.1504,112.0218,112.1306,5782.0
2023-10-10 12:25:00,113.35,113.48,113.31,113.48,6719.0,112.1306,112.2592,112.091,112.2592,6719.0
2023-10-10 12:30:00,113.48,113.72,113.46,113.72,11337.0,112.2592,112.4966,112.2394,112.4966,11337.0
2023-10-10 12:35:00,113.66,113.7,113.6,113.6,5373.0,112.4373,112.4768,112.3779,112.3779,5373.0
2023-10-10 12:40:00,113.67,113.83,113.64,113.78,8729.0,112.4472,112.6054,112.4175,112.556,8729.0
2023-10-10 12:45:00,113.77,113.78,113.68,113.73,5024.0,112.5461,112.556,112.4571,112.5065,5024.0
2023-10-10 12:50:00,113.74,113.74,113.64,113.73,6758.0,112.5164,112.5164,112.4175,112.5065,6758.0
2023-10-10 12:55:00,113.71,113.82,113.71,113.8,3235.0,112.4867,112.5956,112.4867,112.5758,3235.0
2023-10-10 13:00:00,113.78,113.78,113.43,113.43,5256.0,112.556,112.556,112.2097,112.2097,5256.0
2023-10-10 13:05:00,113.35,113.46,113.3,113.37,4246.0,112.1306,112.2394,112.0811,112.1504,4246.0
2023-10-10 13:10:00,113.39,113.44,113.22,113.22,6393.0,112.1702,112.2196,112.002,112.002,6393.0
2023-10-10 13:15:00,113.17,113.29,113.15,113.27,5024.0,111.9525,112.0713,111.9328,112.0515,5024.0
2023-10-10 13:20:00,113.26,113.34,113.21,113.21,6400.0,112.0416,112.1207,111.9921,111.9921,6400.0
2023-10-10 13:25:00,113.23,113.31,113.13,113.28,14518.0,112.0119,112.091,111.913,112.0614,14518.0
2023-10-10 13:30:00,113.31,113.4,113.28,113.37,6591.0,112.091,112.1801,112.0614,112.1504,6591.0
2023-10-10 13:35:00,113.37,113.46,113.33,113.36,5081.0,112.1504,112.2394,112.1108,112.1405,5081.0
2023-10-10 13:40:00,113.38,113.5,113.31,113.47,8265.0,112.1603,112.279,112.091,112.2493,8265.0
2023-10-10 13:45:00,113.46,113.49,113.38,113.49,4461.0,112.2394,112.2691,112.1603,112.2691,4461.0
2023-10-10 13:50:00,113.48,113.48,113.26,113.26,5336.0,112.2592,112.2592,112.0416,112.0416,5336.0
2023-10-10 13:55:00,113.27,113.36,113.27,113.32,4786.0,112.0515,112.1405,112.0515,112.1009,4786.0
2023-10-10 14:00:00,113.34,113.39,113.25,113.34,6773.0,112.1207,112.1702,112.0317,112.1207,6773.0
2023-10-10 14:05:00,113.32,113.32,113.19,113.19,4924.0,112.1009,112.1009,111.9723,111.9723,4924.0
2023-10-10 14:10:00,113.17,113.2,113.13,113.16,12613.0,111.9525,111.9822,111.913,111.9427,12613.0
2023-10-10 14:15:00,113.11,113.16,113.05,113.14,7221.0,111.8932,111.9427,111.8338,111.9229,7221.0
2023-10-10 14:20:00,113.14,113.18,113.1,113.1,5845.0,111.9229,111.9624,111.8833,111.8833,5845.0
2023-10-10 14:25:00,113.1,113.19,113.06,113.12,8840.0,111.8833,111.9723,111.8437,111.9031,8840.0
2023-10-10 14:30:00,113.12,113.15,113.06,113.07,8652.0,111.9031,111.9328,111.8437,111.8536,8652.0
2023-10-10 14:35:00,113.05,113.13,112.93,112.96,5741.0,111.8338,111.913,111.7151,111.7448,5741.0
2023-10-10 14:40:00,112.93,113.07,112.92,113.07,7784.0,111.7151,111.8536,111.7052,111.8536,7784.0
2023-10-10 14:45:00,113.06,113.33,113.06,113.19,11339.0,111.8437,112.1108,111.8437,111.9723,11339.0
2023-10-10 14:50:00,113.16,113.16,112.93,112.93,4767.0,111.9427,111.9427,111.7151,111.7151,4767.0
2023-10-10 14:55:00,112.99,113.08,112.93,113.08,8194.0,111.7745,111.8635,111.7151,111.8635,8194.0
2023-10-10 15:00:00,113.08,113.14,112.99,113.1,10219.0,111.8635,111.9229,111.7745,111.8833,10219.0
2023-10-10 15:05:00,113.12,113.14,113.04,113.14,8178.0,111.9031,111.9229,111.8239,111.9229,8178.0
2023-10-10 15:10:00,113.16,113.16,113.02,113.07,11289.0,111.9427,111.9427,111.8042,111.8536,11289.0
2023-10-10 15:15:00,113.07,113.19,113.02,113.17,11990.0,111.8536,111.9723,111.8042,111.9525,11990.0
2023-10-10 15:20:00,113.18,113.24,113.1,113.24,13955.0,111.9624,112.0218,111.8833,112.0218,13955.0
2023-10-10 15:25:00,113.24,113.33,113.18,113.29,12052.0,112.0218,112.1108,111.9624,112.0713,12052.0
2023-10-10 15:30:00,113.29,113.33,113.04,113.09,13170.0,112.0713,112.1108,111.8239,111.8734,13170.0
2023-10-10 15:35:00,113.05,113.28,113.02,113.26,15619.0,111.8338,112.0614,111.8042,112.0416,15619.0
2023-10-10 15:40:00,113.27,113.37,113.26,113.37,23278.0,112.0515,112.1504,112.0416,112.1504,23278.0
2023-10-10 15:45:00,113.37,113.41,113.27,113.4,25606.0,112.1504,112.19,112.0515,112.1801,25606.0
2023-10-10 15:50:00,113.41,113.42,113.22,113.28,60138.0,112.19,112.1999,112.002,112.0614,60138.0
2023-10-10 15:55:00,113.29,113.36,113.2,113.31,141611.0,112.0713,112.1405,111.9822,112.091,141611.0
2023-10-11 09:30:00,113.41,113.6,113.13,113.43,14094.0,112.19,112.3779,111.913,112.2097,14094.0
2023-10-11 09:35:00,113.28,113.57,112.66,112.7,2634.0,112.0614,112.3482,111.448,111.4876,2634.0
2023-10-11 09:40:00,112.68,112.94,112.53,112.92,4037.0,111.4678,111.725,111.3194,111.7052,4037.0
2023-10-11 09:45:00,112.91,113.35,112.81,113.1,3582.0,111.6953,112.1306,111.5964,111.8833,3582.0
2023-10-11 09:50:00,113.07,113.23,112.92,113.1,3003.0,111.8536,112.0119,111.7052,111.8833,3003.0
2023-10-11 09:55:00,113.21,113.31,113.07,113.26,4480.0,111.9921,112.091,111.8536,112.0416,4480.0
2023-10-11 10:00:00,113.23,113.23,112.7,113.01,5176.0,112.0119,112.0119,111.4876,111.7943,5176.0
2023-10-11 10:05:00,113.07,113.1,112.75,112.79,2793.0,111.8536,111.8833,111.5371,111.5766,2793.0
2023-10-11 10:10:00,112.76,112.76,112.42,112.48,4024.0,111.547,111.547,111.2106,111.27,4024.0
2023-10-11 10:15:00,112.43,112.51,112.26,112.26,8771.0,111.2205,111.2996,111.0523,111.0523,8771.0
2023-10-11 10:20:00,112.35,112.41,112.18,112.18,3710.0,111.1414,111.2007,110.9732,110.9732,3710.0
2023-10-11 10:25:00,112.14,112.32,112.05,112.32,3591.0,110.9336,111.1117,110.8446,111.1117,3591.0
2023-10-11 10:30:00,112.4,112.48,112.32,112.42,2544.0,111.1908,111.27,111.1117,111.2106,2544.0
2023-10-11 10:35:00,112.43,112.55,112.21,112.35,4059.0,111.2205,111.3392,111.0029,111.1414,4059.0
2023-10-11 10:40:00,112.27,112.35,112.24,112.34,2645.0,111.0622,111.1414,111.0326,111.1315,2645.0
2023-10-11 10:45:00,112.34,112.43,112.1,112.21,4782.0,111.1315,111.2205,110.8941,111.0029,4782.0
2023-10-11 10:50:00,112.21,112.38,112.21,112.28,5440.0,111.0029,111.171,111.0029,111.0721,5440.0
2023-10-11 10:55:00,112.27,112.58,112.27,112.58,14747.0,111.0622,111.3689,111.0622,111.3689,14747.0
2023-10-11 11:00:00,112.63,112.8,112.62,112.7,3729.0,111.4184,111.5865,111.4085,111.4876,3729.0
2023-10-11 11:05:00,112.73,112.95,112.73,112.95,9134.0,111.5173,111.7349,111.5173,111.7349,9134.0
2023-10-11 11:10:00,113.03,113.03,112.85,113.0,3657.0,111.8141,111.8141,111.636,111.7844,3657.0
2023-10-11 11:15:00,113.03,113.06,112.75,112.95,7294.0,111.8141,111.8437,111.5371,111.7349,7294.0
2023-10-11 11:20:00,112.95,113.17,112.95,113.01,4993.0,111.7349,111.9525,111.7349,111.7943,4993.0
2023-10-11 11:25:00,113.06,113.29,112.98,113.28,6111.0,111.8437,112.0713,111.7646,112.0614,6111.0
2023-10-11 11:30:00,113.31,113.4,113.29,113.34,5587.0,112.091,112.1801,112.0713,112.1207,5587.0
2023-10-11 11:35:00,113.35,113.44,113.24,113.44,104038.0,112.1306,112.2196,112.0218,112.2196,104038.0
2023-10-11 11:40:00,113.44,113.44,113.08,113.08,15372.0,112.2196,112.2196,111.8635,111.8635,15372.0
2023-10-11 11:45:00,113.09,113.15,112.92,112.92,4700.0,111.8734,111.9328,111.7052,111.7052,4700.0
2023-10-11 11:50:00,112.92,113.14,112.82,113.12,6208.0,111.7052,111.9229,111.6063,111.9031,6208.0
2023-10-11 11:55:00,113.12,113.25,113.11,113.2,8993.0,111.9031,112.0317,111.8932,111.9822,8993.0
2023-10-11 12:00:00,113.26,113.27,113.16,113.19,7357.0,112.0416,112.0515,111.9427,111.9723,7357.0
2023-10-11 12:05:00,113.2,113.34,113.2,113.31,4980.0,111.9822,112.1207,111.9822,112.091,4980.0
2023-10-11 12:10:00,113.32,113.39,112.93,112.93,8523.0,112.1009,112.1702,111.7151,111.7151,8523.0
2023-10-11 12:15:00,112.96,113.0,112.85,112.96,4660.0,111.7448,111.7844,111.636,111.7448,4660.0
2023-10-11 12:20:00,112.97,112.97,112.7,112.75,8718.0,111.7547,111.7547,111.4876,111.5371,8718.0
2023-10-11 12:25:00,112.75,112.76,112.62,112.62,6612.0,111.5371,111.547,111.4085,111.4085,6612.0
2023-10-11 12:30:00,112.61,112.68,112.59,112.6,6147.0,111.3986,111.4678,111.3788,111.3887,6147.0
2023-10-11 12:35:00,112.6,112.64,112.52,112.61,8981.0,111.3887,111.4282,111.3095,111.3986,8981.0
2023-10-11 12:40:00,112.61,112.7,112.6,112.63,4203.0,111.3986,111.4876,111.3887,111.4184,4203.0
2023-10-11 12:45:00,112.69,112.73,112.65,112.73,2289.0,111.4777,111.5173,111.4381,111.5173,2289.0
2023-10-11 12:50:00,112.77,112.77,112.62,112.62,3419.0,111.5568,111.5568,111.4085,111.4085,3419.0
2023-10-11 12:55:00,112.61,112.8,112.61,112.77,2100.0,111.3986,111.5865,111.3986,111.5568,2100.0
2023-10-11 13:00:00,112.77,112.8,112.7,112.71,2604.0,111.5568,111.5865,111.4876,111.4975,2604.0
2023-10-11 13:05:00,112.75,112.79,112.73,112.75,3218.0,111.5371,111.5766,111.5173,111.5371,3218.0
2023-10-11 13:10:00,112.77,112.87,112.76,112.86,2105.0,111.5568,111.6558,111.547,111.6459,2105.0
2023-10-11 13:15:00,112.86,112.86,112.71,112.77,2594.0,111.6459,111.6459,111.4975,111.5568,2594.0
2023-10-11 13:20:00,112.76,112.76,112.64,112.71,3415.0,111.547,111.547,111.4282,111.4975,3415.0
2023-10-11 13:25:00,112.7,112.72,112.66,112.68,3445.0,111.4876,111.5074,111.448,111.4678,3445.0
2023-10-11 13:30:00,112.68,112.68,112.6,112.65,5034.0,111.4678,111.4678,111.3887,111.4381,5034.0
2023-10-11 13:35:00,112.62,112.73,112.56,112.68,11875.0,111.4085,111.5173,111.3491,111.4678,11875.0
2023-10-11 13:40:00,112.68,112.69,112.63,112.67,2400.0,111.4678,111.4777,111.4184,111.4579,2400.0
2023-10-11 13:45:00,112.71,112.71,112.63,112.66,2433.0,111.4975,111.4975,111.4184,111.448,2433.0
2023-10-11 13:50:00,112.67,112.8,112.64,112.71,4758.0,111.4579,111.5865,111.4282,111.4975,4758.0
2023-10-11 13:55:00,112.72,112.74,112.7,112.74,2301.0,111.5074,111.5272,111.4876,111.5272,2301.0
2023-10-11 14:00:00,112.68,112.76,112.62,112.62,4051.0,111.4678,111.547,111.4085,111.4085,4051.0
2023-10-11 14:05:00,112.62,112.69,112.61,112.62,2266.0,111.4085,111.4777,111.3986,111.4085,2266.0
2023-10-11 14:10:00,112.61,112.7,112.61,112.62,5256.0,111.3986,111.4876,111.3986,111.4085,5256.0
2023-10-11 14:15:00,112.64,112.75,112.63,112.67,2516.0,111.4282,111.5371,111.4184,111.4579,2516.0
2023-10-11 14:20:00,112.7,112.8,112.65,112.8,2561.0,111.4876,111.5865,111.4381,111.5865,2561.0
2023-10-11 14:25:00,112.81,112.85,112.69,112.73,3869.0,111.5964,111.636,111.4777,111.5173,3869.0
2023-10-11 14:30:00,112.74,112.85,112.73,112.78,4340.0,111.5272,111.636,111.5173,111.5667,4340.0
2023-10-11 14:35:00,112.81,112.87,112.75,112.81,4745.0,111.5964,111.6558,111.5371,111.5964,4745.0
2023-10-11 14:40:00,112.79,112.88,112.74,112.85,4913.0,111.5766,111.6657,111.5272,111.636,4913.0
2023-10-11 14:45:00,112.84,112.92,112.81,112.88,5500.0,111.6261,111.7052,111.5964,111.6657,5500.0
2023-10-11 14:50:00,112.84,112.93,112.82,112.91,4145.0,111.6261,111.7151,111.6063,111.6953,4145.0
2023-10-11 14:55:00,112.92,112.94,112.81,112.88,5184.0,111.7052,111.725,111.5964,111.6657,5184.0
2023-10-11 15:00:00,112.9,112.96,112.88,112.96,4350.0,111.6855,111.7448,111.6657,111.7448,4350.0
2023-10-11 15:05:00,112.98,112.98,112.88,112.94,4996.0,111.7646,111.7646,111.6657,111.725,4996.0
2023-10-11 15:10:00,112.95,112.95,112.83,112.91,9343.0,111.7349,111.7349,111.6162,111.6953,9343.0
2023-10-11 15:15:00,112.9,112.91,112.82,112.9,6159.0,111.6855,111.6953,111.6063,111.6855,6159.0
2023-10-11 15:20:00,112.9,112.9,112.77,112.84,7881.0,111.6855,111.6855,111.5568,111.6261,7881.0
2023-10-11 15:25:00,112.86,113.01,112.83,112.97,11466.0,111.6459,111.7943,111.6162,111.7547,11466.0
2023-10-11 15:30:00,112.97,113.15,112.96,113.12,8315.0,111.7547,111.9328,111.7448,111.9031,8315.0
2023-10-11 15:35:00,113.1,113.14,112.94,113.13,13925.0,111.8833,111.9229,111.725,111.913,13925.0
2023-10-11 15:40:00,113.14,113.24,113.11,113.22,10585.0,111.9229,112.0218,111.8932,112.002,10585.0
2023-10-11 15:45:00,113.22,113.36,113.2,113.2,16747.0,112.002,112.1405,111.9822,111.9822,16747.0
2023-10-11 15:50:00,113.23,113.32,113.13,113.32,34551.0,112.0119,112.1009,111.913,112.1009,34551.0
2023-10-11 15:55:00,113.3,113.46,113.18,113.32,124643.0,112.0811,112.2394,111.9624,112.1009,124643.0
2023-10-12 09:30:00,113.11,113.4,112.5,112.52,28960.0,111.8932,112.1801,111.2898,111.3095,28960.0
2023-10-12 09:35:00,112.42,112.5,111.07,111.24,35093.0,111.2106,111.2898,109.8751,110.0433,35093.0
2023-10-12 09:40:00,111.16,111.22,110.31,110.52,45312.0,109.9642,110.0235,109.1233,109.3311,45312.0
2023-10-12 09:45:00,110.55,110.88,110.18,110.87,8837.0,109.3607,109.6872,108.9947,109.6773,8837.0
2023-10-12 09:50:00,110.9,111.12,110.5,110.56,7748.0,109.707,109.9246,109.3113,109.3706,7748.0
2023-10-12 09:55:00,110.68,110.99,110.32,110.5,29148.0,109.4893,109.796,109.1332,109.3113,29148.0
2023-10-12 10:00:00,110.44,110.71,110.2,110.61,15101.0,109.2519,109.519,109.0145,109.4201,15101.0
2023-10-12 10:05:00,110.69,110.89,110.54,110.88,16869.0,109.4992,109.6971,109.3508,109.6872,16869.0
2023-10-12 10:10:00,110.91,110.97,110.83,110.95,6618.0,109.7169,109.7762,109.6377,109.7564,6618.0
2023-10-12 10:15:00,110.9,111.08,110.9,111.03,35826.0,109.707,109.885,109.707,109.8356,35826.0
2023-10-12 10:20:00,111.03,111.12,110.92,110.99,11403.0,109.8356,109.9246,109.7268,109.796,11403.0
2023-10-12 10:25:00,110.95,111.28,110.89,111.12,33338.0,109.7564,110.0829,109.6971,109.9246,33338.0
2023-10-12 10:30:00,111.18,111.24,111.02,111.07,33461.0,109.984,110.0433,109.8257,109.8751,33461.0
2023-10-12 10:35:00,111.07,111.14,110.88,110.97,12738.0,109.8751,109.9444,109.6872,109.7762,12738.0
2023-10-12 10:40:00,111.01,111.16,110.93,111.09,15577.0,109.8158,109.9642,109.7366,109.8949,15577.0
2023-10-12 10:45:00,111.08,111.57,111.05,111.57,11337.0,109.885,110.3698,109.8554,110.3698,11337.0
2023-10-12 10:50:00,111.57,111.64,111.53,111.57,10187.0,110.3698,110.439,110.3302,110.3698,10187.0
2023-10-12 10:55:00,111.59,111.76,111.55,111.68,22547.0,110.3895,110.5577,110.35,110.4786,22547.0
2023-10-12 11:00:00,111.69,111.73,111.47,111.5,30842.0,110.4885,110.528,110.2708,110.3005,30842.0
2023-10-12 11:05:00,111.5,111.63,111.39,111.62,29463.0,110.3005,110.4291,110.1917,110.4192,29463.0
2023-10-12 11:10:00,111.59,111.69,111.53,111.65,11212.0,110.3895,110.4885,110.3302,110.4489,11212.0
2023-10-12 11:15:00,111.6,111.68,111.53,111.58,19202.0,110.3994,110.4786,110.3302,110.3797,19202.0
2023-10-12 11:20:00,111.58,112.01,111.49,111.92,244780.0,110.3797,110.805,110.2906,110.716,244780.0
2023-10-12 11:25:00,111.93,111.94,111.62,111.67,6116.0,110.7259,110.7358,110.4192,110.4687,6116.0
2023-10-12 11:30:00,111.64,111.65,111.4,111.4,7637.0,110.439,110.4489,110.2016,110.2016,7637.0
2023-10-12 11:35:00,111.4,111.4,111.16,111.32,22311.0,110.2016,110.2016,109.9642,110.1224,22311.0
2023-10-12 11:40:00,111.25,111.27,111.09,111.15,18676.0,110.0532,110.073,109.8949,109.9543,18676.0
2023-10-12 11:45:00,111.1,111.18,110.95,110.99,25679.0,109.9048,109.984,109.7564,109.796,25679.0
2023-10-12 11:50:00,111.0,111.23,110.99,111.23,8045.0,109.8059,110.0334,109.796,110.0334,8045.0
2023-10-12 11:55:00,111.3,111.31,111.2,111.25,8027.0,110.1027,110.1126,110.0037,110.0532,8027.0
2023-10-12 12:00:00,111.28,111.32,111.16,111.24,10056.0,110.0829,110.1224,109.9642,110.0433,10056.0
2023-10-12 12:05:00,111.28,111.31,111.17,111.25,6627.0,110.0829,110.1126,109.9741,110.0532,6627.0
2023-10-12 12:10:00,111.24,111.27,111.17,111.17,3656.0,110.0433,110.073,109.9741,109.9741,3656.0
2023-10-12 12:15:00,111.21,111.3,111.16,111.22,7113.0,110.0136,110.1027,109.9642,110.0235,7113.0
2023-10-12 12:20:00,111.25,111.46,111.18,111.4,29285.0,110.0532,110.2609,109.984,110.2016,29285.0
2023-10-12 12:25:00,111.41,111.67,111.33,111.53,10742.0,110.2115,110.4687,110.1323,110.3302,10742.0
2023-10-12 12:30:00,111.56,111.57,111.39,111.39,5121.0,110.3599,110.3698,110.1917,110.1917,5121.0
2023-10-12 12:35:00,111.42,111.46,111.31,111.35,4104.0,110.2214,110.2609,110.1126,110.1521,4104.0
2023-10-12 12:40:00,111.37,111.43,111.31,111.32,6701.0,110.1719,110.2313,110.1126,110.1224,6701.0
2023-10-12 12:45:00,111.32,111.32,111.18,111.24,5344.0,110.1224,110.1224,109.984,110.0433,5344.0
2023-10-12 12:50:00,111.2,111.27,111.03,111.03,21737.0,110.0037,110.073,109.8356,109.8356,21737.0
2023-10-12 12:55:00,111.05,111.05,110.74,110.92,15508.0,109.8554,109.8554,109.5487,109.7268,15508.0
2023-10-12 13:00:00,110.86,110.86,110.54,110.58,33304.0,109.6674,109.6674,109.3508,109.3904,33304.0
2023-10-12 13:05:00,110.61,110.61,110.42,110.48,10662.0,109.4201,109.4201,109.2321,109.2915,10662.0
2023-10-12 13:10:00,110.52,110.55,110.13,110.16,32555.0,109.3311,109.3607,108.9452,108.9749,32555.0
2023-10-12 13:15:00,110.13,110.17,110.0,110.02,77556.0,108.9452,108.9848,108.8166,108.8364,77556.0
2023-10-12 13:20:00,110.02,110.07,109.93,109.94,12040.0,108.8364,108.8859,108.7474,108.7573,12040.0
2023-10-12 13:25:00,109.97,110.03,109.78,109.97,11796.0,108.787,108.8463,108.599,108.787,11796.0
2023-10-12 13:30:00,109.92,110.03,109.84,109.93,18292.0,108.7375,108.8463,108.6584,108.7474,18292.0
2023-10-12 13:35:00,109.86,109.92,109.73,109.87,10442.0,108.6782,108.7375,108.5496,108.688,10442.0
2023-10-12 13:40:00,109.88,109.92,109.6,109.64,10241.0,108.6979,108.7375,108.421,108.4605,10241.0
2023-10-12 13:45:00,109.65,109.89,109.64,109.73,25876.0,108.4704,108.7078,108.4605,108.5496,25876.0
2023-10-12 13:50:00,109.75,109.79,109.65,109.76,7753.0,108.5693,108.6089,108.4704,108.5792,7753.0
2023-10-12 13:55:00,109.78,109.78,109.56,109.64,5126.0,108.599,108.599,108.3814,108.4605,5126.0
2023-10-12 14:00:00,109.66,109.71,109.49,109.6,12192.0,108.4803,108.5298,108.3121,108.421,12192.0
2023-10-12 14:05:00,109.59,109.65,109.5,109.5,11797.0,108.4111,108.4704,108.322,108.322,11797.0
2023-10-12 14:10:00,109.52,109.61,109.43,109.56,9277.0,108.3418,108.4308,108.2528,108.3814,9277.0
2023-10-12 14:15:00,109.56,109.62,109.44,109.52,7474.0,108.3814,108.4407,108.2627,108.3418,7474.0
2023-10-12 14:20:00,109.51,109.76,109.51,109.75,6680.0,108.3319,108.5792,108.3319,108.5693,6680.0
2023-10-12 14:25:00,109.73,109.94,109.71,109.9,9472.0,108.5496,108.7573,108.5298,108.7177,9472.0
2023-10-12 14:30:00,109.91,110.01,109.79,109.87,7085.0,108.7276,108.8265,108.6089,108.688,7085.0
2023-10-12 14:35:00,109.9,110.02,109.85,109.97,14754.0,108.7177,108.8364,108.6683,108.787,14754.0
2023-10-12 14:40:00,109.92,110.14,109.9,110.12,22285.0,108.7375,108.9551,108.7177,108.9354,22285.0
2023-10-12 14:45:00,110.13,110.29,110.0,110.28,75231.0,108.9452,109.1035,108.8166,109.0936,75231.0
2023-10-12 14:50:00,110.29,110.32,110.01,110.05,13409.0,109.1035,109.1332,108.8265,108.8661,13409.0
2023-10-12 14:55:00,110.01,110.16,109.99,110.13,11519.0,108.8265,108.9749,108.8068,108.9452,11519.0
2023-10-12 15:00:00,110.13,110.2,109.75,109.81,38058.0,108.9452,109.0145,108.5693,108.6287,38058.0
2023-10-12 15:05:00,109.83,109.92,109.44,109.6,143965.0,108.6485,108.7375,108.2627,108.421,143965.0
2023-10-12 15:10:00,109.67,109.75,108.33,108.69,261800.0,108.4902,108.5693,107.1646,107.5207,261800.0
2023-10-12 15:15:00,108.68,109.52,108.67,109.14,97645.0,107.5108,108.3418,107.501,107.9659,97645.0
2023-10-12 15:20:00,109.11,109.37,108.97,109.04,30231.0,107.9362,108.1934,107.7977,107.867,30231.0
2023-10-12 15:25:00,109.09,109.18,108.75,109.18,90760.0,107.9164,108.0055,107.5801,108.0055,90760.0
2023-10-12 15:30:00,109.18,109.62,109.17,109.59,39143.0,108.0055,108.4407,107.9956,108.4111,39143.0
2023-10-12 15:35:00,109.6,109.87,109.53,109.59,127736.0,108.421,108.688,108.3517,108.4111,127736.0
2023-10-12 15:40:00,109.59,109.63,108.96,109.01,109448.0,108.4111,108.4506,107.7878,107.8373,109448.0
2023-10-12 15:45:00,109.01,109.03,108.85,108.96,30115.0,107.8373,107.8571,107.679,107.7878,30115.0
2023-10-12 15:50:00,108.97,109.17,108.81,108.95,99017.0,107.7977,107.9956,107.6394,107.7779,99017.0
2023-10-12 15:55:00,108.94,108.98,108.84,108.95,117311.0,107.7681,107.8076,107.6691,107.7779,117311.0
2023-10-13 09:30:00,108.02,108.64,106.82,108.46,42048.0,106.8579,107.4713,105.6709,107.2932,42048.0
2023-10-13 09:35:00,108.43,109.21,108.31,109.21,9880.0,107.2635,108.0351,107.1448,108.0351,9880.0
2023-10-13 09:40:00,109.22,109.4,108.89,109.29,75419.0,108.045,108.2231,107.7186,108.1143,75419.0
2023-10-13 09:45:00,109.38,109.74,109.38,109.72,4388.0,108.2033,108.5594,108.2033,108.5397,4388.0
2023-10-13 09:50:00,109.73,109.91,109.58,109.82,7725.0,108.5496,108.7276,108.4012,108.6386,7725.0
2023-10-13 09:55:00,109.8,110.02,109.8,110.0,8546.0,108.6188,108.8364,108.6188,108.8166,8546.0
2023-10-13 10:00:00,110.03,110.1,109.71,109.78,54684.0,108.8463,108.9156,108.5298,108.599,54684.0
2023-10-13 10:05:00,109.73,109.86,109.63,109.63,12932.0,108.5496,108.6782,108.4506,108.4506,12932.0
2023-10-13 10:10:00,109.59,109.59,109.01,109.13,46296.0,108.4111,108.4111,107.8373,107.956,46296.0
2023-10-13 10:15:00,109.07,109.58,109.01,109.53,24177.0,107.8967,108.4012,107.8373,108.3517,24177.0
2023-10-13 10:20:00,109.61,109.86,109.56,109.73,15350.0,108.4308,108.6782,108.3814,108.5496,15350.0
2023-10-13 10:25:00,109.73,109.84,109.73,109.74,14551.0,108.5496,108.6584,108.5496,108.5594,14551.0
2023-10-13 10:30:00,109.69,110.01,109.66,109.83,67769.0,108.51,108.8265,108.4803,108.6485,67769.0
2023-10-13 10:35:00,109.83,109.83,109.58,109.6,22721.0,108.6485,108.6485,108.4012,108.421,22721.0
2023-10-13 10:40:00,109.61,109.61,109.31,109.31,17065.0,108.4308,108.4308,108.1341,108.1341,17065.0
2023-10-13 10:45:00,109.3,109.31,108.9,109.02,52645.0,108.1242,108.1341,107.7285,107.8472,52645.0
2023-10-13 10:50:00,109.02,109.06,108.81,108.84,45389.0,107.8472,107.8868,107.6394,107.6691,45389.0
2023-10-13 10:55:00,108.84,108.84,108.59,108.63,45872.0,107.6691,107.6691,107.4218,107.4614,45872.0
2023-10-13 11:00:00,108.62,108.77,108.58,108.76,19246.0,107.4515,107.5999,107.4119,107.59,19246.0
2023-10-13 11:05:00,108.76,108.77,108.34,108.62,92024.0,107.59,107.5999,107.1745,107.4515,92024.0
2023-10-13 11:10:00,108.62,108.69,108.4,108.56,7918.0,107.4515,107.5207,107.2339,107.3921,7918.0
2023-10-13 11:15:00,108.56,108.64,108.49,108.52,8744.0,107.3921,107.4713,107.3229,107.3526,8744.0
2023-10-13 11:20:00,108.54,108.64,108.46,108.56,11027.0,107.3724,107.4713,107.2932,107.3921,11027.0
2023-10-13 11:25:00,108.53,108.78,108.47,108.74,45932.0,107.3625,107.6098,107.3031,107.5702,45932.0
2023-10-13 11:30:00,108.74,108.81,108.65,108.7,8928.0,107.5702,107.6394,107.4812,107.5306,8928.0
2023-10-13 11:35:00,108.71,109.02,108.7,108.98,12508.0,107.5405,107.8472,107.5306,107.8076,12508.0
2023-10-13 11:40:00,108.96,108.98,108.87,108.97,9740.0,107.7878,107.8076,107.6988,107.7977,9740.0
2023-10-13 11:45:00,108.99,109.0,108.83,108.94,12223.0,107.8175,107.8274,107.6592,107.7681,12223.0
2023-10-13 11:50:00,108.93,108.93,108.7,108.7,5798.0,107.7582,107.7582,107.5306,107.5306,5798.0
2023-10-13 11:55:00,108.71,108.89,108.58,108.89,47219.0,107.5405,107.7186,107.4119,107.7186,47219.0
2023-10-13 12:00:00,108.81,108.89,108.78,108.83,5437.0,107.6394,107.7186,107.6098,107.6592,5437.0
2023-10-13 12:05:00,108.85,109.09,108.82,108.95,7647.0,107.679,107.9164,107.6493,107.7779,7647.0
2023-10-13 12:10:00,108.95,109.02,108.9,108.95,3510.0,107.7779,107.8472,107.7285,107.7779,3510.0
2023-10-13 12:15:00,109.0,109.25,108.98,109.15,7592.0,107.8274,108.0747,107.8076,107.9758,7592.0
2023-10-13 12:20:00,109.16,109.25,109.15,109.2,9192.0,107.9857,108.0747,107.9758,108.0253,9192.0
2023-10-13 12:25:00,109.22,109.41,109.18,109.25,6010.0,108.045,108.233,108.0055,108.0747,6010.0
2023-10-13 12:30:00,109.22,109.65,109.22,109.61,59112.0,108.045,108.4704,108.045,108.4308,59112.0
2023-10-13 12:35:00,109.67,109.67,109.54,109.55,3960.0,108.4902,108.4902,108.3616,108.3715,3960.0
2023-10-13 12:40:00,109.53,109.62,109.53,109.55,5236.0,108.3517,108.4407,108.3517,108.3715,5236.0
2023-10-13 12:45:00,109.57,109.87,109.51,109.51,42595.0,108.3913,108.688,108.3319,108.3319,42595.0
2023-10-13 12:50:00,109.47,109.6,109.31,109.59,31870.0,108.2923,108.421,108.1341,108.4111,31870.0
2023-10-13 12:55:00,109.58,109.61,109.53,109.6,3587.0,108.4012,108.4308,108.3517,108.421,3587.0
2023-10-13 13:00:00,109.61,109.76,109.59,109.76,17067.0,108.4308,108.5792,108.4111,108.5792,17067.0
2023-10-13 13:05:00,109.71,109.71,109.53,109.58,8172.0,108.5298,108.5298,108.3517,108.4012,8172.0
2023-10-13 13:10:00,109.59,109.65,109.5,109.65,9859.0,108.4111,108.4704,108.322,108.4704,9859.0
2023-10-13 13:15:00,109.67,109.87,109.57,109.71,12724.0,108.4902,108.688,108.3913,108.5298,12724.0
2023-10-13 13:20:00,109.73,109.84,109.63,109.75,7283.0,108.5496,108.6584,108.4506,108.5693,7283.0
2023-10-13 13:25:00,109.78,109.84,109.67,109.72,3190.0,108.599,108.6584,108.4902,108.5397,3190.0
2023-10-13 13:30:00,109.69,109.72,109.61,109.68,8091.0,108.51,108.5397,108.4308,108.5001,8091.0
2023-10-13 13:35:00,109.68,109.78,109.64,109.75,9123.0,108.5001,108.599,108.4605,108.5693,9123.0
2023-10-13 13:40:00,109.79,110.05,109.77,109.93,18773.0,108.6089,108.8661,108.5891,108.7474,18773.0
2023-10-13 13:45:00,109.94,110.01,109.91,109.93,7204.0,108.7573,108.8265,108.7276,108.7474,7204.0
2023-10-13 13:50:00,109.95,110.0,109.92,109.93,5366.0,108.7672,108.8166,108.7375,108.7474,5366.0
2023-10-13 13:55:00,109.94,109.97,109.85,109.89,6522.0,108.7573,108.787,108.6683,108.7078,6522.0
2023-10-13 14:00:00,109.87,109.89,109.74,109.8,7615.0,108.688,108.7078,108.5594,108.6188,7615.0
2023-10-13 14:05:00,109.8,109.98,109.8,109.89,4839.0,108.6188,108.7969,108.6188,108.7078,4839.0
2023-10-13 14:10:00,109.88,109.94,109.84,109.86,3025.0,108.6979,108.7573,108.6584,108.6782,3025.0
2023-10-13 14:15:00,109.85,109.88,109.76,109.85,8513.0,108.6683,108.6979,108.5792,108.6683,8513.0
2023-10-13 14:20:00,109.86,109.89,109.79,109.8,5530.0,108.6782,108.7078,108.6089,108.6188,5530.0
2023-10-13 14:25:00,109.83,109.84,109.73,109.84,8678.0,108.6485,108.6584,108.5496,108.6584,8678.0
2023-10-13 14:30:00,109.81,109.94,109.79,109.91,4312.0,108.6287,108.7573,108.6089,108.7276,4312.0
2023-10-13 14:35:00,109.91,109.91,109.74,109.76,4957.0,108.7276,108.7276,108.5594,108.5792,4957.0
2023-10-13 14:40:00,109.75,109.83,109.75,109.78,5911.0,108.5693,108.6485,108.5693,108.599,5911.0
2023-10-13 14:45:00,109.76,109.77,109.67,109.73,11079.0,108.5792,108.5891,108.4902,108.5496,11079.0
2023-10-13 14:50:00,109.72,109.94,109.71,109.9,5665.0,108.5397,108.7573,108.5298,108.7177,5665.0
2023-10-13 14:55:00,109.9,109.95,109.86,109.91,6025.0,108.7177,108.7672,108.6782,108.7276,6025.0
2023-10-13 15:00:00,109.87,110.0,109.82,109.97,5723.0,108.688,108.8166,108.6386,108.787,5723.0
2023-10-13 15:05:00,109.97,109.98,109.76,109.85,10301.0,108.787,108.7969,108.5792,108.6683,10301.0
2023-10-13 15:10:00,109.84,110.15,109.81,110.1,46008.0,108.6584,108.965,108.6287,108.9156,46008.0
2023-10-13 15:15:00,110.07,110.14,109.97,110.0,10012.0,108.8859,108.9551,108.787,108.8166,10012.0
2023-10-13 15:20:00,109.99,110.14,109.96,110.08,18601.0,108.8068,108.9551,108.7771,108.8958,18601.0
2023-10-13 15:25:00,110.07,110.07,109.93,110.04,28661.0,108.8859,108.8859,108.7474,108.8562,28661.0
2023-10-13 15:30:00,110.04,110.32,110.0,110.24,112584.0,108.8562,109.1332,108.8166,109.0541,112584.0
2023-10-13 15:35:00,110.22,110.28,110.07,110.07,44357.0,109.0343,109.0936,108.8859,108.8859,44357.0
2023-10-13 15:40:00,110.09,110.24,110.08,110.18,36904.0,108.9057,109.0541,108.8958,108.9947,36904.0
2023-10-13 15:45:00,110.2,110.35,110.07,110.35,36083.0,109.0145,109.1629,108.8859,109.1629,36083.0
2023-10-13 15:50:00,110.35,110.49,110.32,110.48,43023.0,109.1629,109.3014,109.1332,109.2915,43023.0
2023-10-13 15:55:00,110.47,110.61,110.3,110.55,175351.0,109.2816,109.4201,109.1134,109.3607,175351.0
2023-10-16 09:30:00,111.04,111.52,110.81,111.2,18134.0,109.8455,110.3203,109.6179,110.0037,18134.0
2023-10-16 09:35:00,111.26,111.26,110.24,110.26,19350.0,110.0631,110.0631,109.0541,109.0739,19350.0
2023-10-16 09:40:00,110.26,110.37,109.64,110.33,6484.0,109.0739,109.1827,108.4605,109.1431,6484.0
2023-10-16 09:45:00,110.43,110.9,110.31,110.9,9940.0,109.242,109.707,109.1233,109.707,9940.0
2023-10-16 09:50:00,110.77,111.27,110.77,110.8,8336.0,109.5784,110.073,109.5784,109.608,8336.0
2023-10-16 09:55:00,110.81,111.0,110.6,110.9,16237.0,109.6179,109.8059,109.4102,109.707,16237.0
2023-10-16 10:00:00,110.87,111.11,110.76,110.8,4331.0,109.6773,109.9147,109.5685,109.608,4331.0
2023-10-16 10:05:00,110.69,110.69,110.27,110.28,5831.0,109.4992,109.4992,109.0837,109.0936,5831.0
2023-10-16 10:10:00,110.21,110.4,110.21,110.38,8740.0,109.0244,109.2123,109.0244,109.1926,8740.0
2023-10-16 10:15:00,110.44,110.77,110.38,110.58,7221.0,109.2519,109.5784,109.1926,109.3904,7221.0
2023-10-16 10:20:00,110.6,110.64,110.43,110.55,8019.0,109.4102,109.4498,109.242,109.3607,8019.0
2023-10-16 10:25:00,110.57,110.75,110.54,110.69,11011.0,109.3805,109.5586,109.3508,109.4992,11011.0
2023-10-16 10:30:00,110.74,110.96,110.64,110.74,10528.0,109.5487,109.7663,109.4498,109.5487,10528.0
2023-10-16 10:35:00,110.8,111.27,110.8,111.16,14332.0,109.608,110.073,109.608,109.9642,14332.0
2023-10-16 10:40:00,111.2,111.2,111.02,111.06,14422.0,110.0037,110.0037,109.8257,109.8652,14422.0
2023-10-16 10:45:00,111.05,111.22,111.0,111.22,7598.0,109.8554,110.0235,109.8059,110.0235,7598.0
2023-10-16 10:50:00,111.26,111.44,111.26,111.36,7278.0,110.0631,110.2412,110.0631,110.162,7278.0
2023-10-16 10:55:00,111.38,111.42,111.3,111.38,7470.0,110.1818,110.2214,110.1027,110.1818,7470.0
2023-10-16 11:00:00,111.38,111.67,111.36,111.45,10855.0,110.1818,110.4687,110.162,110.251,10855.0
2023-10-16 11:05:00,111.41,111.64,111.37,111.53,9926.0,110.2115,110.439,110.1719,110.3302,9926.0
2023-10-16 11:10:00,111.52,111.54,111.41,111.47,5813.0,110.3203,110.3401,110.2115,110.2708,5813.0
2023-10-16 11:15:00,111.47,111.47,111.35,111.44,6411.0,110.2708,110.2708,110.1521,110.2412,6411.0
2023-10-16 11:20:00,111.38,111.5,111.36,111.41,10178.0,110.1818,110.3005,110.162,110.2115,10178.0
2023-10-16 11:25:00,111.41,111.78,111.37,111.78,6684.0,110.2115,110.5775,110.1719,110.5775,6684.0
2023-10-16 11:30:00,111.79,111.82,111.41,111.43,5670.0,110.5874,110.6171,110.2115,110.2313,5670.0
2023-10-16 11:35:00,111.45,111.62,111.39,111.62,7388.0,110.251,110.4192,110.1917,110.4192,7388.0
2023-10-16 11:40:00,111.64,111.66,111.49,111.5,6611.0,110.439,110.4588,110.2906,110.3005,6611.0
2023-10-16 11:45:00,111.52,111.52,111.37,111.46,8907.0,110.3203,110.3203,110.1719,110.2609,8907.0
2023-10-16 11:50:00,111.42,111.63,111.42,111.57,7047.0,110.2214,110.4291,110.2214,110.3698,7047.0
2023-10-16 11:55:00,111.56,111.56,111.48,111.5,8412.0,110.3599,110.3599,110.2807,110.3005,8412.0
2023-10-16 12:00:00,111.55,111.73,111.52,111.65,5579.0,110.35,110.528,110.3203,110.4489,5579.0
2023-10-16 12:05:00,111.66,111.85,111.65,111.82,7981.0,110.4588,110.6467,110.4489,110.6171,7981.0
2023-10-16 12:10:00,111.77,111.77,111.66,111.74,3494.0,110.5676,110.5676,110.4588,110.5379,3494.0
2023-10-16 12:15:00,111.79,111.87,111.77,111.79,4071.0,110.5874,110.6665,110.5676,110.5874,4071.0
2023-10-16 12:20:00,111.83,111.99,111.8,111.99,6592.0,110.627,110.7852,110.5973,110.7852,6592.0
2023-10-16 12:25:00,112.03,112.26,112.02,112.26,13017.0,110.8248,111.0523,110.8149,111.0523,13017.0
2023-10-16 12:30:00,112.24,112.46,112.24,112.46,7478.0,111.0326,111.2502,111.0326,111.2502,7478.0
2023-10-16 12:35:00,112.44,112.61,112.38,112.61,11838.0,111.2304,111.3986,111.171,111.3986,11838.0
2023-10-16 12:40:00,112.56,112.61,112.38,112.49,5781.0,111.3491,111.3986,111.171,111.2799,5781.0
2023-10-16 12:45:00,112.45,112.5,112.32,112.32,5960.0,111.2403,111.2898,111.1117,111.1117,5960.0
2023-10-16 12:50:00,112.32,112.44,112.29,112.34,6409.0,111.1117,111.2304,111.082,111.1315,6409.0
2023-10-16 12:55:00,112.3,112.49,112.23,112.48,12035.0,111.0919,111.2799,111.0227,111.27,12035.0
2023-10-16 13:00:00,112.5,112.53,112.45,112.51,3384.0,111.2898,111.3194,111.2403,111.2996,3384.0
2023-10-16 13:05:00,112.53,112.72,112.52,112.72,6670.0,111.3194,111.5074,111.3095,111.5074,6670.0
2023-10-16 13:10:00,112.72,112.79,112.7,112.7,4469.0,111.5074,111.5766,111.4876,111.4876,4469.0
2023-10-16 13:15:00,112.74,112.74,112.49,112.5,7718.0,111.5272,111.5272,111.2799,111.2898,7718.0
2023-10-16 13:20:00,112.49,112.51,112.27,112.37,11279.0,111.2799,111.2996,111.0622,111.1612,11279.0
2023-10-16 13:25:00,112.34,112.59,112.25,112.59,8715.0,111.1315,111.3788,111.0424,111.3788,8715.0
2023-10-16 13:30:00,112.59,112.61,112.46,112.47,4821.0,111.3788,111.3986,111.2502,111.2601,4821.0
2023-10-16 13:35:00,112.48,112.56,112.46,112.54,5639.0,111.27,111.3491,111.2502,111.3293,5639.0
2023-10-16 13:40:00,112.55,112.63,112.48,112.58,8707.0,111.3392,111.4184,111.27,111.3689,8707.0
2023-10-16 13:45:00,112.58,112.58,112.32,112.32,5775.0,111.3689,111.3689,111.1117,111.1117,5775.0
2023-10-16 13:50:00,112.26,112.29,112.17,112.22,3777.0,111.0523,111.082,110.9633,111.0128,3777.0
2023-10-16 13:55:00,112.18,112.32,112.07,112.28,12581.0,110.9732,111.1117,110.8644,111.0721,12581.0
2023-10-16 14:00:00,112.29,112.3,112.0,112.1,11646.0,111.082,111.0919,110.7951,110.8941,11646.0
2023-10-16 14:05:00,112.11,112.16,112.06,112.13,7458.0,110.9039,110.9534,110.8545,110.9237,7458.0
2023-10-16 14:10:00,112.11,112.22,112.03,112.03,2729.0,110.9039,111.0128,110.8248,110.8248,2729.0
2023-10-16 14:15:00,112.01,112.03,111.93,111.98,5121.0,110.805,110.8248,110.7259,110.7753,5121.0
2023-10-16 14:20:00,112.0,112.0,111.81,111.81,3504.0,110.7951,110.7951,110.6072,110.6072,3504.0
2023-10-16 14:25:00,111.84,111.86,111.71,111.71,6241.0,110.6369,110.6566,110.5083,110.5083,6241.0
2023-10-16 14:30:00,111.69,111.77,111.61,111.68,5792.0,110.4885,110.5676,110.4093,110.4786,5792.0
2023-10-16 14:35:00,111.67,111.76,111.63,111.66,6928.0,110.4687,110.5577,110.4291,110.4588,6928.0
2023-10-16 14:40:00,111.68,111.7,111.59,111.6,5814.0,110.4786,110.4984,110.3895,110.3994,5814.0
2023-10-16 14:45:00,111.6,111.66,111.54,111.65,6727.0,110.3994,110.4588,110.3401,110.4489,6727.0
2023-10-16 14:50:00,111.63,111.69,111.58,111.6,5217.0,110.4291,110.4885,110.3797,110.3994,5217.0
2023-10-16 14:55:00,111.63,111.65,111.59,111.64,6236.0,110.4291,110.4489,110.3895,110.439,6236.0
2023-10-16 15:00:00,111.63,111.63,111.55,111.63,8366.0,110.4291,110.4291,110.35,110.4291,8366.0
2023-10-16 15:05:00,111.65,111.71,111.64,111.65,6127.0,110.4489,110.5083,110.439,110.4489,6127.0
2023-10-16 15:10:00,111.64,111.67,111.55,111.55,5008.0,110.439,110.4687,110.35,110.35,5008.0
2023-10-16 15:15:00,111.55,111.71,111.55,111.68,10515.0,110.35,110.5083,110.35,110.4786,10515.0
2023-10-16 15:20:00,111.7,111.71,111.61,111.61,6910.0,110.4984,110.5083,110.4093,110.4093,6910.0
2023-10-16 15:25:00,111.6,111.79,111.59,111.79,12128.0,110.3994,110.5874,110.3895,110.5874,12128.0
2023-10-16 15:30:00,111.78,111.87,111.56,111.61,17835.0,110.5775,110.6665,110.3599,110.4093,17835.0
2023-10-16 15:35:00,111.6,111.61,111.34,111.37,18948.0,110.3994,110.4093,110.1422,110.1719,18948.0
2023-10-16 15:40:00,111.37,111.6,111.36,111.43,27869.0,110.1719,110.3994,110.162,110.2313,27869.0
2023-10-16 15:45:00,111.41,111.42,111.33,111.38,31653.0,110.2115,110.2214,110.1323,110.1818,31653.0
2023-10-16 15:50:00,111.35,111.61,111.34,111.6,67102.0,110.1521,110.4093,110.1422,110.3994,67102.0
2023-10-16 15:55:00,111.62,111.71,111.43,111.51,152885.0,110.4192,110.5083,110.2313,110.3104,152885.0
2023-10-17 09:30:00,110.1,110.35,109.21,109.45,105036.0,108.9156,109.1629,108.0351,108.2726,105036.0
2023-10-17 09:35:00,109.63,110.18,109.46,109.82,10320.0,108.4506,108.9947,108.2825,108.6386,10320.0
2023-10-17 09:40:00,109.64,110.31,109.64,110.18,6369.0,108.4605,109.1233,108.4605,108.9947,6369.0
2023-10-17 09:45:00,110.33,110.5,110.04,110.41,57150.0,109.1431,109.3113,108.8562,109.2222,57150.0
2023-10-17 09:50:00,110.5,110.91,110.45,110.68,17515.0,109.3113,109.7169,109.2618,109.4893,17515.0
2023-10-17 09:55:00,110.58,110.58,109.92,110.07,5029.0,109.3904,109.3904,108.7375,108.8859,5029.0
2023-10-17 10:00:00,110.04,110.16,109.85,110.14,14229.0,108.8562,108.9749,108.6683,108.9551,14229.0
2023-10-17 10:05:00,110.14,110.63,110.12,110.63,9296.0,108.9551,109.4399,108.9354,109.4399,9296.0
2023-10-17 10:10:00,110.63,111.32,110.63,111.27,11353.0,109.4399,110.1224,109.4399,110.073,11353.0
2023-10-17 10:15:00,111.32,111.76,111.29,111.7,6899.0,110.1224,110.5577,110.0928,110.4984,6899.0
2023-10-17 10:20:00,111.7,111.75,111.54,111.65,12336.0,110.4984,110.5478,110.3401,110.4489,12336.0
2023-10-17 10:25:00,111.65,111.66,111.28,111.28,5839.0,110.4489,110.4588,110.0829,110.0829,5839.0
2023-10-17 10:30:00,111.28,111.33,111.16,111.18,8177.0,110.0829,110.1323,109.9642,109.984,8177.0
2023-10-17 10:35:00,111.23,111.67,111.22,111.67,8404.0,110.0334,110.4687,110.0235,110.4687,8404.0
2023-10-17 10:40:00,111.67,111.69,111.43,111.54,9106.0,110.4687,110.4885,110.2313,110.3401,9106.0
2023-10-17 10:45:00,111.57,111.67,111.45,111.51,8921.0,110.3698,110.4687,110.251,110.3104,8921.0
2023-10-17 10:50:00,111.51,111.68,111.4,111.67,26041.0,110.3104,110.4786,110.2016,110.4687,26041.0
2023-10-17 10:55:00,111.67,111.79,111.62,111.71,5204.0,110.4687,110.5874,110.4192,110.5083,5204.0
2023-10-17 11:00:00,111.71,112.01,111.68,111.96,6467.0,110.5083,110.805,110.4786,110.7556,6467.0
2023-10-17 11:05:00,111.99,112.1,111.94,112.08,6797.0,110.7852,110.8941,110.7358,110.8743,6797.0
2023-10-17 11:10:00,112.12,112.29,111.93,112.28,17654.0,110.9138,111.082,110.7259,111.0721,17654.0
2023-10-17 11:15:00,112.29,112.53,112.22,112.53,11280.0,111.082,111.3194,111.0128,111.3194,11280.0
2023-10-17 11:20:00,112.49,112.52,112.15,112.22,7701.0,111.2799,111.3095,110.9435,111.0128,7701.0
2023-10-17 11:25:00,112.24,112.48,112.24,112.43,7889.0,111.0326,111.27,111.0326,111.2205,7889.0
2023-10-17 11:30:00,112.44,112.71,112.4,112.68,10907.0,111.2304,111.4975,111.1908,111.4678,10907.0
2023-10-17 11:35:00,112.63,112.91,112.63,112.91,5814.0,111.4184,111.6953,111.4184,111.6953,5814.0
2023-10-17 11:40:00,112.91,112.91,112.63,112.68,7727.0,111.6953,111.6953,111.4184,111.4678,7727.0
2023-10-17 11:45:00,112.68,112.78,112.6,112.75,8695.0,111.4678,111.5667,111.3887,111.5371,8695.0
2023-10-17 11:50:00,112.68,112.75,112.62,112.71,5506.0,111.4678,111.5371,111.4085,111.4975,5506.0
2023-10-17 11:55:00,112.71,112.76,112.57,112.75,7678.0,111.4975,111.547,111.359,111.5371,7678.0
2023-10-17 12:00:00,112.77,112.82,112.56,112.67,7444.0,111.5568,111.6063,111.3491,111.4579,7444.0
2023-10-17 12:05:00,112.65,112.73,112.51,112.7,7927.0,111.4381,111.5173,111.2996,111.4876,7927.0
2023-10-17 12:10:00,112.73,112.73,112.57,112.63,5674.0,111.5173,111.5173,111.359,111.4184,5674.0
2023-10-17 12:15:00,112.63,112.73,112.63,112.7,4458.0,111.4184,111.5173,111.4184,111.4876,4458.0
2023-10-17 12:20:00,112.7,112.74,112.65,112.72,5048.0,111.4876,111.5272,111.4381,111.5074,5048.0
2023-10-17 12:25:00,112.67,112.78,112.66,112.76,8662.0,111.4579,111.5667,111.448,111.547,8662.0
2023-10-17 12:30:00,112.77,112.77,112.41,112.47,6451.0,111.5568,111.5568,111.2007,111.2601,6451.0
2023-10-17 12:35:00,112.45,112.46,112.38,112.42,5160.0,111.2403,111.2502,111.171,111.2106,5160.0
2023-10-17 12:40:00,112.41,112.44,112.33,112.39,9561.0,111.2007,111.2304,111.1216,111.1809,9561.0
2023-10-17 12:45:00,112.35,112.35,111.95,112.01,19214.0,111.1414,111.1414,110.7457,110.805,19214.0
2023-10-17 12:50:00,111.98,112.18,111.87,112.15,7440.0,110.7753,110.9732,110.6665,110.9435,7440.0
2023-10-17 12:55:00,112.15,112.18,111.85,111.85,3859.0,110.9435,110.9732,110.6467,110.6467,3859.0
2023-10-17 13:00:00,111.87,112.05,111.87,112.04,6497.0,110.6665,110.8446,110.6665,110.8347,6497.0
2023-10-17 13:05:00,112.07,112.08,111.97,112.02,2249.0,110.8644,110.8743,110.7655,110.8149,2249.0
2023-10-17 13:10:00,112.08,112.09,112.05,112.05,4046.0,110.8743,110.8842,110.8446,110.8446,4046.0
2023-10-17 13:15:00,112.08,112.1,112.01,112.09,4950.0,110.8743,110.8941,110.805,110.8842,4950.0
2023-10-17 13:20:00,112.1,112.14,112.06,112.06,7479.0,110.8941,110.9336,110.8545,110.8545,7479.0
2023-10-17 13:25:00,112.06,112.09,112.02,112.09,4739.0,110.8545,110.8842,110.8149,110.8842,4739.0
2023-10-17 13:30:00,112.2,112.21,111.85,111.98,7504.0,110.993,111.0029,110.6467,110.7753,7504.0
2023-10-17 13:35:00,112.02,112.11,112.0,112.01,10000.0,110.8149,110.9039,110.7951,110.805,10000.0
2023-10-17 13:40:00,112.04,112.15,111.9,111.9,10468.0,110.8347,110.9435,110.6962,110.6962,10468.0
2023-10-17 13:45:00,111.93,112.02,111.88,111.94,5248.0,110.7259,110.8149,110.6764,110.7358,5248.0
2023-10-17 13:50:00,111.94,112.03,111.85,111.91,5991.0,110.7358,110.8248,110.6467,110.7061,5991.0
2023-10-17 13:55:00,111.89,111.92,111.75,111.84,4800.0,110.6863,110.716,110.5478,110.6369,4800.0
2023-10-17 14:00:00,111.81,111.91,111.81,111.9,13263.0,110.6072,110.7061,110.6072,110.6962,13263.0
2023-10-17 14:05:00,111.9,111.93,111.75,111.87,17015.0,110.6962,110.7259,110.5478,110.6665,17015.0
2023-10-17 14:10:00,111.86,112.0,111.85,111.95,9069.0,110.6566,110.7951,110.6467,110.7457,9069.0
2023-10-17 14:15:00,111.99,111.99,111.9,111.94,7748.0,110.7852,110.7852,110.6962,110.7358,7748.0
2023-10-17 14:20:00,111.95,112.01,111.91,111.99,31359.0,110.7457,110.805,110.7061,110.7852,31359.0
2023-10-17 14:25:00,111.99,112.1,111.94,112.09,5617.0,110.7852,110.8941,110.7358,110.8842,5617.0
2023-10-17 14:30:00,112.07,112.1,112.01,112.05,6359.0,110.8644,110.8941,110.805,110.8446,6359.0
2023-10-17 14:35:00,112.08,112.16,112.06,112.15,7948.0,110.8743,110.9534,110.8545,110.9435,7948.0
2023-10-17 14:40:00,112.18,112.2,112.12,112.14,8597.0,110.9732,110.993,110.9138,110.9336,8597.0
2023-10-17 14:45:00,112.17,112.25,112.08,112.23,7365.0,110.9633,111.0424,110.8743,111.0227,7365.0
2023-10-17 14:50:00,112.23,112.25,112.0,112.0,9634.0,111.0227,111.0424,110.7951,110.7951,9634.0
2023-10-17 14:55:00,111.95,112.04,111.86,111.98,8837.0,110.7457,110.8347,110.6566,110.7753,8837.0
2023-10-17 15:00:00,111.94,112.07,111.92,112.05,6164.0,110.7358,110.8644,110.716,110.8446,6164.0
2023-10-17 15:05:00,112.05,112.27,112.0,112.24,9101.0,110.8446,111.0622,110.7951,111.0326,9101.0
2023-10-17 15:10:00,112.27,112.36,112.21,112.33,9277.0,111.0622,111.1513,111.0029,111.1216,9277.0
2023-10-17 15:15:00,112.34,112.42,112.29,112.36,8383.0,111.1315,111.2106,111.082,111.1513,8383.0
2023-10-17 15:20:00,112.39,112.49,112.29,112.35,7901.0,111.1809,111.2799,111.082,111.1414,7901.0
2023-10-17 15:25:00,112.37,112.46,112.35,112.46,8958.0,111.1612,111.2502,111.1414,111.2502,8958.0
2023-10-17 15:30:00,112.45,112.47,112.39,112.42,10237.0,111.2403,111.2601,111.1809,111.2106,10237.0
2023-10-17 15:35:00,112.4,112.46,112.37,112.4,14770.0,111.1908,111.2502,111.1612,111.1908,14770.0
2023-10-17 15:40:00,112.42,112.43,112.23,112.28,22090.0,111.2106,111.2205,111.0227,111.0721,22090.0
2023-10-17 15:45:00,112.29,112.39,112.24,112.39,28892.0,111.082,111.1809,111.0326,111.1809,28892.0
2023-10-17 15:50:00,112.37,112.54,112.34,112.49,46129.0,111.1612,111.3293,111.1315,111.2799,46129.0
2023-10-17 15:55:00,112.49,112.52,112.37,112.42,97836.0,111.2799,111.3095,111.1612,111.2106,97836.0
2023-10-18 09:30:00,111.33,111.33,110.56,110.83,12618.0,110.1323,110.1323,109.3706,109.6377,12618.0
2023-10-18 09:35:00,110.59,110.79,109.87,109.97,7096.0,109.4003,109.5981,108.688,108.787,7096.0
2023-10-18 09:40:00,110.1,110.41,110.04,110.04,7764.0,108.9156,109.2222,108.8562,108.8562,7764.0
2023-10-18 09:45:00,110.17,110.42,110.06,110.36,8482.0,108.9848,109.2321,108.876,109.1728,8482.0
2023-10-18 09:50:00,110.42,110.55,110.29,110.36,6579.0,109.2321,109.3607,109.1035,109.1728,6579.0
2023-10-18 09:55:00,110.43,110.69,110.32,110.64,8314.0,109.242,109.4992,109.1332,109.4498,8314.0
2023-10-18 10:00:00,110.7,110.7,110.22,110.56,10393.0,109.5091,109.5091,109.0343,109.3706,10393.0
2023-10-18 10:05:00,110.44,110.56,110.36,110.43,2308.0,109.2519,109.3706,109.1728,109.242,2308.0
2023-10-18 10:10:00,110.44,110.69,110.43,110.65,4694.0,109.2519,109.4992,109.242,109.4597,4694.0
2023-10-18 10:15:00,110.67,110.75,110.54,110.68,9025.0,109.4794,109.5586,109.3508,109.4893,9025.0
2023-10-18 10:20:00,110.68,110.84,110.68,110.76,5700.0,109.4893,109.6476,109.4893,109.5685,5700.0
2023-10-18 10:25:00,110.57,110.71,110.4,110.43,10816.0,109.3805,109.519,109.2123,109.242,10816.0
2023-10-18 10:30:00,110.4,110.54,110.29,110.52,6934.0,109.2123,109.3508,109.1035,109.3311,6934.0
2023-10-18 10:35:00,110.51,110.51,110.37,110.51,4216.0,109.3212,109.3212,109.1827,109.3212,4216.0
2023-10-18 10:40:00,110.55,110.71,110.55,110.61,3451.0,109.3607,109.519,109.3607,109.4201,3451.0
2023-10-18 10:45:00,110.6,110.7,110.56,110.58,4463.0,109.4102,109.5091,109.3706,109.3904,4463.0
2023-10-18 10:50:00,110.61,110.61,110.25,110.25,8885.0,109.4201,109.4201,109.064,109.064,8885.0
2023-10-18 10:55:00,110.13,110.36,110.09,110.36,4554.0,108.9452,109.1728,108.9057,109.1728,4554.0
2023-10-18 11:00:00,110.36,110.75,110.25,110.7,7713.0,109.1728,109.5586,109.064,109.5091,7713.0
2023-10-18 11:05:00,110.71,110.71,110.43,110.5,20277.0,109.519,109.519,109.242,109.3113,20277.0
2023-10-18 11:10:00,110.47,110.55,110.37,110.44,6379.0,109.2816,109.3607,109.1827,109.2519,6379.0
2023-10-18 11:15:00,110.46,110.64,110.31,110.61,12401.0,109.2717,109.4498,109.1233,109.4201,12401.0
2023-10-18 11:20:00,110.61,110.61,110.43,110.45,5935.0,109.4201,109.4201,109.242,109.2618,5935.0
2023-10-18 11:25:00,110.44,110.68,110.41,110.47,8579.0,109.2519,109.4893,109.2222,109.2816,8579.0
2023-10-18 11:30:00,110.45,110.5,110.33,110.47,16779.0,109.2618,109.3113,109.1431,109.2816,16779.0
2023-10-18 11:35:00,110.45,110.55,110.4,110.5,10877.0,109.2618,109.3607,109.2123,109.3113,10877.0
2023-10-18 11:40:00,110.46,110.48,110.36,110.45,7151.0,109.2717,109.2915,109.1728,109.2618,7151.0
2023-10-18 11:45:00,110.46,110.47,109.96,110.05,14194.0,109.2717,109.2816,108.7771,108.8661,14194.0
2023-10-18 11:50:00,110.08,110.11,109.9,110.1,5509.0,108.8958,108.9255,108.7177,108.9156,5509.0
2023-10-18 11:55:00,110.06,110.07,109.85,109.87,5251.0,108.876,108.8859,108.6683,108.688,5251.0
2023-10-18 12:00:00,109.88,110.26,109.86,110.26,6636.0,108.6979,109.0739,108.6782,109.0739,6636.0
2023-10-18 12:05:00,110.21,110.21,110.01,110.03,6357.0,109.0244,109.0244,108.8265,108.8463,6357.0
2023-10-18 12:10:00,110.03,110.1,109.89,109.89,5554.0,108.8463,108.9156,108.7078,108.7078,5554.0
2023-10-18 12:15:00,109.91,110.04,109.84,109.94,5274.0,108.7276,108.8562,108.6584,108.7573,5274.0
2023-10-18 12:20:00,109.91,109.96,109.82,109.89,20449.0,108.7276,108.7771,108.6386,108.7078,20449.0
2023-10-18 12:25:00,109.93,110.06,109.86,109.88,6561.0,108.7474,108.876,108.6782,108.6979,6561.0
2023-10-18 12:30:00,109.88,109.88,109.63,109.63,11926.0,108.6979,108.6979,108.4506,108.4506,11926.0
2023-10-18 12:35:00,109.62,109.72,109.58,109.59,5518.0,108.4407,108.5397,108.4012,108.4111,5518.0
2023-10-18 12:40:00,109.54,109.61,109.47,109.48,15296.0,108.3616,108.4308,108.2923,108.3022,15296.0
2023-10-18 12:45:00,109.48,109.56,109.39,109.52,9808.0,108.3022,108.3814,108.2132,108.3418,9808.0
2023-10-18 12:50:00,109.53,109.53,109.39,109.43,5355.0,108.3517,108.3517,108.2132,108.2528,5355.0
2023-10-18 12:55:00,109.44,109.44,109.31,109.36,5383.0,108.2627,108.2627,108.1341,108.1835,5383.0
2023-10-18 13:00:00,109.29,109.68,109.25,109.68,17906.0,108.1143,108.5001,108.0747,108.5001,17906.0
2023-10-18 13:05:00,109.69,109.8,109.59,109.69,2757.0,108.51,108.6188,108.4111,108.51,2757.0
2023-10-18 13:10:00,109.66,109.9,109.62,109.85,3928.0,108.4803,108.7177,108.4407,108.6683,3928.0
2023-10-18 13:15:00,109.92,109.97,109.64,109.67,9729.0,108.7375,108.787,108.4605,108.4902,9729.0
2023-10-18 13:20:00,109.67,109.68,109.45,109.49,5555.0,108.4902,108.5001,108.2726,108.3121,5555.0
2023-10-18 13:25:00,109.45,109.47,109.36,109.36,4255.0,108.2726,108.2923,108.1835,108.1835,4255.0
2023-10-18 13:30:00,109.33,109.37,108.76,108.78,30012.0,108.1539,108.1934,107.59,107.6098,30012.0
2023-10-18 13:35:00,108.75,108.91,108.68,108.79,50950.0,107.5801,107.7384,107.5108,107.6197,50950.0
2023-10-18 13:40:00,108.81,109.04,108.74,108.93,11522.0,107.6394,107.867,107.5702,107.7582,11522.0
2023-10-18 13:45:00,108.89,109.04,108.89,109.0,7858.0,107.7186,107.867,107.7186,107.8274,7858.0
2023-10-18 13:50:00,109.0,109.12,109.0,109.12,6890.0,107.8274,107.9461,107.8274,107.9461,6890.0
2023-10-18 13:55:00,109.14,109.34,109.12,109.27,5338.0,107.9659,108.1637,107.9461,108.0945,5338.0
2023-10-18 14:00:00,109.27,109.37,109.25,109.32,7135.0,108.0945,108.1934,108.0747,108.144,7135.0
2023-10-18 14:05:00,109.34,109.45,109.3,109.39,9087.0,108.1637,108.2726,108.1242,108.2132,9087.0
2023-10-18 14:10:00,109.4,109.41,109.32,109.4,7307.0,108.2231,108.233,108.144,108.2231,7307.0
2023-10-18 14:15:00,109.4,109.4,109.26,109.38,7095.0,108.2231,108.2231,108.0846,108.2033,7095.0
2023-10-18 14:20:00,109.34,109.43,109.31,109.42,4107.0,108.1637,108.2528,108.1341,108.2429,4107.0
2023-10-18 14:25:00,109.42,109.58,109.4,109.46,20111.0,108.2429,108.4012,108.2231,108.2825,20111.0
2023-10-18 14:30:00,109.46,109.62,109.42,109.53,13063.0,108.2825,108.4407,108.2429,108.3517,13063.0
2023-10-18 14:35:00,109.55,109.55,109.4,109.5,16870.0,108.3715,108.3715,108.2231,108.322,16870.0
2023-10-18 14:40:00,109.5,109.54,109.18,109.27,32257.0,108.322,108.3616,108.0055,108.0945,32257.0
2023-10-18 14:45:00,109.29,109.36,109.16,109.28,24631.0,108.1143,108.1835,107.9857,108.1044,24631.0
2023-10-18 14:50:00,109.28,109.37,109.22,109.27,13180.0,108.1044,108.1934,108.045,108.0945,13180.0
2023-10-18 14:55:00,109.28,109.33,108.98,109.01,21278.0,108.1044,108.1539,107.8076,107.8373,21278.0
2023-10-18 15:00:00,108.93,108.95,108.81,108.92,9987.0,107.7582,107.7779,107.6394,107.7483,9987.0
2023-10-18 15:05:00,108.9,109.02,108.9,108.93,14402.0,107.7285,107.8472,107.7285,107.7582,14402.0
2023-10-18 15:10:00,108.88,109.01,108.88,108.98,6508.0,107.7087,107.8373,107.7087,107.8076,6508.0
2023-10-18 15:15:00,108.98,109.02,108.92,108.95,6471.0,107.8076,107.8472,107.7483,107.7779,6471.0
2023-10-18 15:20:00,108.95,108.99,108.9,108.99,7885.0,107.7779,107.8175,107.7285,107.8175,7885.0
2023-10-18 15:25:00,108.98,108.98,108.81,108.84,8634.0,107.8076,107.8076,107.6394,107.6691,8634.0
2023-10-18 15:30:00,108.84,108.94,108.7,108.9,18912.0,107.6691,107.7681,107.5306,107.7285,18912.0
2023-10-18 15:35:00,108.89,108.93,108.76,108.88,23657.0,107.7186,107.7582,107.59,107.7087,23657.0
2023-10-18 15:40:00,108.85,108.85,108.64,108.74,39925.0,107.679,107.679,107.4713,107.5702,39925.0
2023-10-18 15:45:00,108.7,108.8,108.57,108.7,28942.0,107.5306,107.6296,107.402,107.5306,28942.0
2023-10-18 15:50:00,108.72,108.8,108.53,108.65,65626.0,107.5504,107.6296,107.3625,107.4812,65626.0
2023-10-18 15:55:00,108.66,108.78,108.61,108.62,175835.0,107.4911,107.6098,107.4416,107.4515,175835.0
2023-10-19 09:30:00,109.25,110.13,108.86,109.32,58533.0,108.0747,108.9452,107.6889,108.144,58533.0
2023-10-19 09:35:00,109.35,110.21,109.26,110.21,7012.0,108.1736,109.0244,108.0846,109.0244,7012.0
2023-10-19 09:40:00,110.01,110.2,109.92,110.18,5274.0,108.8265,109.0145,108.7375,108.9947,5274.0
2023-10-19 09:45:00,110.14,110.32,109.96,110.32,7841.0,108.9551,109.1332,108.7771,109.1332,7841.0
2023-10-19 09:50:00,110.31,110.54,110.15,110.19,10005.0,109.1233,109.3508,108.965,109.0046,10005.0
2023-10-19 09:55:00,110.22,110.82,110.15,110.75,24890.0,109.0343,109.6278,108.965,109.5586,24890.0
2023-10-19 10:00:00,110.84,110.84,110.18,110.28,21402.0,109.6476,109.6476,108.9947,109.0936,21402.0
2023-10-19 10:05:00,110.34,110.56,110.15,110.15,26538.0,109.153,109.3706,108.965,108.965,26538.0
2023-10-19 10:10:00,110.08,110.64,109.93,110.58,15088.0,108.8958,109.4498,108.7474,109.3904,15088.0
2023-10-19 10:15:00,110.54,110.54,110.08,110.16,9663.0,109.3508,109.3508,108.8958,108.9749,9663.0
2023-10-19 10:20:00,110.16,110.34,110.04,110.33,9019.0,108.9749,109.153,108.8562,109.1431,9019.0
2023-10-19 10:25:00,110.34,110.35,109.44,109.52,18999.0,109.153,109.1629,108.2627,108.3418,18999.0
2023-10-19 10:30:00,109.42,109.54,109.3,109.45,20246.0,108.2429,108.3616,108.1242,108.2726,20246.0
2023-10-19 10:35:00,109.48,109.72,109.39,109.72,9188.0,108.3022,108.5397,108.2132,108.5397,9188.0
2023-10-19 10:40:00,109.72,109.72,109.41,109.51,8411.0,108.5397,108.5397,108.233,108.3319,8411.0
2023-10-19 10:45:00,109.51,109.65,109.34,109.46,9747.0,108.3319,108.4704,108.1637,108.2825,9747.0
2023-10-19 10:50:00,109.46,109.5,109.2,109.23,18926.0,108.2825,108.322,108.0253,108.0549,18926.0
2023-10-19 10:55:00,109.27,109.3,109.11,109.22,9544.0,108.0945,108.1242,107.9362,108.045,9544.0
2023-10-19 11:00:00,109.21,109.28,109.18,109.26,5728.0,108.0351,108.1044,108.0055,108.0846,5728.0
2023-10-19 11:05:00,109.25,109.35,109.08,109.25,6272.0,108.0747,108.1736,107.9065,108.0747,6272.0
2023-10-19 11:10:00,109.28,109.32,109.2,109.23,5008.0,108.1044,108.144,108.0253,108.0549,5008.0
2023-10-19 11:15:00,109.24,109.36,109.15,109.25,14057.0,108.0648,108.1835,107.9758,108.0747,14057.0
2023-10-19 11:20:00,109.27,109.27,108.98,109.25,13398.0,108.0945,108.0945,107.8076,108.0747,13398.0
2023-10-19 11:25:00,109.22,109.55,109.21,109.54,8109.0,108.045,108.3715,108.0351,108.3616,8109.0
2023-10-19 11:30:00,109.58,109.92,109.58,109.9,4127.0,108.4012,108.7375,108.4012,108.7177,4127.0
2023-10-19 11:35:00,109.88,109.9,109.64,109.73,15978.0,108.6979,108.7177,108.4605,108.5496,15978.0
2023-10-19 11:40:00,109.73,109.9,109.71,109.82,46800.0,108.5496,108.7177,108.5298,108.6386,46800.0
2023-10-19 11:45:00,109.79,109.79,109.66,109.7,1783.0,108.6089,108.6089,108.4803,108.5199,1783.0
2023-10-19 11:50:00,109.73,109.94,109.71,109.91,7489.0,108.5496,108.7573,108.5298,108.7276,7489.0
2023-10-19 11:55:00,109.89,110.08,109.88,110.08,5348.0,108.7078,108.8958,108.6979,108.8958,5348.0
2023-10-19 12:00:00,110.1,110.4,109.88,110.33,22723.0,108.9156,109.2123,108.6979,109.1431,22723.0
2023-10-19 12:05:00,110.36,110.43,110.2,110.38,12402.0,109.1728,109.242,109.0145,109.1926,12402.0
2023-10-19 12:10:00,110.39,110.47,110.35,110.43,8519.0,109.2025,109.2816,109.1629,109.242,8519.0
2023-10-19 12:15:00,110.43,110.82,110.43,110.81,6400.0,109.242,109.6278,109.242,109.6179,6400.0
2023-10-19 12:20:00,110.78,111.12,110.78,110.86,12047.0,109.5883,109.9246,109.5883,109.6674,12047.0
2023-10-19 12:25:00,110.85,110.89,110.26,110.37,10979.0,109.6575,109.6971,109.0739,109.1827,10979.0
2023-10-19 12:30:00,110.4,110.46,110.17,110.17,7699.0,109.2123,109.2717,108.9848,108.9848,7699.0
2023-10-19 12:35:00,110.12,110.19,109.79,109.97,8354.0,108.9354,109.0046,108.6089,108.787,8354.0
2023-10-19 12:40:00,110.0,110.13,109.89,110.13,7613.0,108.8166,108.9452,108.7078,108.9452,7613.0
2023-10-19 12:45:00,110.14,110.65,110.13,110.65,7950.0,108.9551,109.4597,108.9452,109.4597,7950.0
2023-10-19 12:50:00,110.53,110.71,110.44,110.7,5880.0,109.3409,109.519,109.2519,109.5091,5880.0
2023-10-19 12:55:00,110.71,111.07,110.71,111.07,10102.0,109.519,109.8751,109.519,109.8751,10102.0
2023-10-19 13:00:00,111.09,111.38,111.07,111.16,8339.0,109.8949,110.1818,109.8751,109.9642,8339.0
2023-10-19 13:05:00,111.17,111.37,111.15,111.22,39163.0,109.9741,110.1719,109.9543,110.0235,39163.0
2023-10-19 13:10:00,111.22,111.26,110.82,110.82,7041.0,110.0235,110.0631,109.6278,109.6278,7041.0
2023-10-19 13:15:00,110.78,111.19,110.75,111.03,34245.0,109.5883,109.9938,109.5586,109.8356,34245.0
2023-10-19 13:20:00,111.06,111.21,110.82,110.85,5929.0,109.8652,110.0136,109.6278,109.6575,5929.0
2023-10-19 13:25:00,110.84,111.16,110.77,111.14,13748.0,109.6476,109.9642,109.5784,109.9444,13748.0
2023-10-19 13:30:00,111.14,111.26,111.02,111.02,9604.0,109.9444,110.0631,109.8257,109.8257,9604.0
2023-10-19 13:35:00,111.02,111.02,110.63,110.73,10186.0,109.8257,109.8257,109.4399,109.5388,10186.0
2023-10-19 13:40:00,110.66,110.74,110.6,110.67,23727.0,109.4695,109.5487,109.4102,109.4794,23727.0
2023-10-19 13:45:00,110.68,110.73,110.37,110.37,4717.0,109.4893,109.5388,109.1827,109.1827,4717.0
2023-10-19 13:50:00,110.4,110.42,110.28,110.29,4635.0,109.2123,109.2321,109.0936,109.1035,4635.0
2023-10-19 13:55:00,110.29,110.6,110.29,110.5,8304.0,109.1035,109.4102,109.1035,109.3113,8304.0
2023-10-19 14:00:00,110.5,110.58,110.34,110.48,3413.0,109.3113,109.3904,109.153,109.2915,3413.0
2023-10-19 14:05:00,110.48,110.48,110.25,110.26,4007.0,109.2915,109.2915,109.064,109.0739,4007.0
2023-10-19 14:10:00,110.17,110.28,110.16,110.16,4411.0,108.9848,109.0936,108.9749,108.9749,4411.0
2023-10-19 14:15:00,110.18,110.25,110.08,110.16,7252.0,108.9947,109.064,108.8958,108.9749,7252.0
2023-10-19 14:20:00,110.13,110.29,110.05,110.2,9108.0,108.9452,109.1035,108.8661,109.0145,9108.0
2023-10-19 14:25:00,110.16,110.27,110.02,110.11,52092.0,108.9749,109.0837,108.8364,108.9255,52092.0
2023-10-19 14:30:00,110.07,110.11,109.68,109.74,6605.0,108.8859,108.9255,108.5001,108.5594,6605.0
2023-10-19 14:35:00,109.74,109.74,109.5,109.51,4689.0,108.5594,108.5594,108.322,108.3319,4689.0
2023-10-19 14:40:00,109.48,109.52,109.43,109.45,6769.0,108.3022,108.3418,108.2528,108.2726,6769.0
2023-10-19 14:45:00,109.49,109.54,109.43,109.46,7359.0,108.3121,108.3616,108.2528,108.2825,7359.0
2023-10-19 14:50:00,109.51,109.65,109.42,109.57,5868.0,108.3319,108.4704,108.2429,108.3913,5868.0
2023-10-19 14:55:00,109.56,109.7,109.46,109.63,8250.0,108.3814,108.5199,108.2825,108.4506,8250.0
2023-10-19 15:00:00,109.6,109.74,109.58,109.69,9225.0,108.421,108.5594,108.4012,108.51,9225.0
2023-10-19 15:05:00,109.73,109.79,109.62,109.65,12399.0,108.5496,108.6089,108.4407,108.4704,12399.0
2023-10-19 15:10:00,109.66,109.69,109.59,109.61,12719.0,108.4803,108.51,108.4111,108.4308,12719.0
2023-10-19 15:15:00,109.61,109.61,109.41,109.49,40059.0,108.4308,108.4308,108.233,108.3121,40059.0
2023-10-19 15:20:00,109.51,109.67,109.41,109.42,80337.0,108.3319,108.4902,108.233,108.2429,80337.0
2023-10-19 15:25:00,109.37,109.43,109.23,109.43,8712.0,108.1934,108.2528,108.0549,108.2528,8712.0
2023-10-19 15:30:00,109.43,109.68,109.42,109.6,11420.0,108.2528,108.5001,108.2429,108.421,11420.0
2023-10-19 15:35:00,109.59,109.68,109.44,109.44,15580.0,108.4111,108.5001,108.2627,108.2627,15580.0
2023-10-19 15:40:00,109.42,109.43,109.25,109.33,12476.0,108.2429,108.2528,108.0747,108.1539,12476.0
2023-10-19 15:45:00,109.3,109.57,109.24,109.57,37937.0,108.1242,108.3913,108.0648,108.3913,37937.0
2023-10-19 15:50:00,109.58,109.71,109.48,109.48,38275.0,108.4012,108.5298,108.3022,108.3022,38275.0
2023-10-19 15:55:00,109.48,109.58,109.32,109.51,162048.0,108.3022,108.4012,108.144,108.3319,162048.0
2023-10-20 09:30:00,109.54,109.82,109.27,109.74,120001.0,108.3616,108.6386,108.0945,108.5594,120001.0
2023-10-20 09:35:00,109.77,110.25,109.52,110.1,8020.0,108.5891,109.064,108.3418,108.9156,8020.0
2023-10-20 09:40:00,110.1,110.37,109.87,110.34,9871.0,108.9156,109.1827,108.688,109.153,9871.0
2023-10-20 09:45:00,110.24,110.4,110.07,110.34,5495.0,109.0541,109.2123,108.8859,109.153,5495.0
2023-10-20 09:50:00,110.44,110.53,110.01,110.12,9454.0,109.2519,109.3409,108.8265,108.9354,9454.0
2023-10-20 09:55:00,110.17,110.3,110.02,110.05,11292.0,108.9848,109.1134,108.8364,108.8661,11292.0
2023-10-20 10:00:00,109.95,110.27,109.83,110.01,13601.0,108.7672,109.0837,108.6485,108.8265,13601.0
2023-10-20 10:05:00,110.01,110.25,110.01,110.25,17409.0,108.8265,109.064,108.8265,109.064,17409.0
2023-10-20 10:10:00,110.31,110.39,110.15,110.21,27027.0,109.1233,109.2025,108.965,109.0244,27027.0
2023-10-20 10:15:00,110.18,110.21,110.04,110.04,8852.0,108.9947,109.0244,108.8562,108.8562,8852.0
2023-10-20 10:20:00,110.09,110.36,110.0,110.12,6056.0,108.9057,109.1728,108.8166,108.9354,6056.0
2023-10-20 10:25:00,110.08,110.12,109.72,109.72,5809.0,108.8958,108.9354,108.5397,108.5397,5809.0
2023-10-20 10:30:00,109.76,110.16,109.68,110.12,12119.0,108.5792,108.9749,108.5001,108.9354,12119.0
2023-10-20 10:35:00,110.1,110.15,109.96,110.02,6028.0,108.9156,108.965,108.7771,108.8364,6028.0
2023-10-20 10:40:00,110.0,110.1,109.96,109.98,7778.0,108.8166,108.9156,108.7771,108.7969,7778.0
2023-10-20 10:45:00,109.98,110.12,109.95,110.11,9076.0,108.7969,108.9354,108.7672,108.9255,9076.0
2023-10-20 10:50:00,110.11,110.17,109.81,109.81,7303.0,108.9255,108.9848,108.6287,108.6287,7303.0
2023-10-20 10:55:00,109.77,109.85,109.59,109.83,7636.0,108.5891,108.6683,108.4111,108.6485,7636.0
2023-10-20 11:00:00,109.89,109.97,109.87,109.91,4235.0,108.7078,108.787,108.688,108.7276,4235.0
2023-10-20 11:05:00,109.94,110.09,109.87,110.01,5831.0,108.7573,108.9057,108.688,108.8265,5831.0
2023-10-20 11:10:00,109.98,110.03,109.81,109.83,7065.0,108.7969,108.8463,108.6287,108.6485,7065.0
2023-10-20 11:15:00,109.79,109.89,109.71,109.84,9460.0,108.6089,108.7078,108.5298,108.6584,9460.0
2023-10-20 11:20:00,109.81,109.81,109.65,109.68,4792.0,108.6287,108.6287,108.4704,108.5001,4792.0
2023-10-20 11:25:00,109.73,109.76,109.62,109.64,6176.0,108.5496,108.5792,108.4407,108.4605,6176.0
2023-10-20 11:30:00,109.62,109.62,109.49,109.53,8854.0,108.4407,108.4407,108.3121,108.3517,8854.0
2023-10-20 11:35:00,109.53,109.83,109.52,109.83,13582.0,108.3517,108.6485,108.3418,108.6485,13582.0
2023-10-20 11:40:00,109.91,109.91,109.62,109.82,7500.0,108.7276,108.7276,108.4407,108.6386,7500.0
2023-10-20 11:45:00,109.79,109.84,109.66,109.82,7611.0,108.6089,108.6584,108.4803,108.6386,7611.0
2023-10-20 11:50:00,109.81,109.92,109.79,109.92,6455.0,108.6287,108.7375,108.6089,108.7375,6455.0
2023-10-20 11:55:00,109.99,110.1,109.97,110.02,9258.0,108.8068,108.9156,108.787,108.8364,9258.0
2023-10-20 12:00:00,109.95,109.95,109.59,109.67,8216.0,108.7672,108.7672,108.4111,108.4902,8216.0
2023-10-20 12:05:00,109.67,109.72,109.6,109.63,7524.0,108.4902,108.5397,108.421,108.4506,7524.0
2023-10-20 12:10:00,109.63,109.73,109.58,109.58,5116.0,108.4506,108.5496,108.4012,108.4012,5116.0
2023-10-20 12:15:00,109.59,109.75,109.56,109.7,6505.0,108.4111,108.5693,108.3814,108.5199,6505.0
2023-10-20 12:20:00,109.73,110.1,109.73,110.1,6835.0,108.5496,108.9156,108.5496,108.9156,6835.0
2023-10-20 12:25:00,110.15,110.15,109.94,109.95,5936.0,108.965,108.965,108.7573,108.7672,5936.0
2023-10-20 12:30:00,109.95,110.05,109.91,109.98,10848.0,108.7672,108.8661,108.7276,108.7969,10848.0
2023-10-20 12:35:00,109.99,110.03,109.89,109.98,7056.0,108.8068,108.8463,108.7078,108.7969,7056.0
2023-10-20 12:40:00,109.96,110.03,109.78,109.86,10151.0,108.7771,108.8463,108.599,108.6782,10151.0
2023-10-20 12:45:00,109.87,110.04,109.86,109.95,6754.0,108.688,108.8562,108.6782,108.7672,6754.0
2023-10-20 12:50:00,109.95,109.95,109.82,109.82,4823.0,108.7672,108.7672,108.6386,108.6386,4823.0
2023-10-20 12:55:00,109.8,110.09,109.79,110.09,17350.0,108.6188,108.9057,108.6089,108.9057,17350.0
2023-10-20 13:00:00,110.12,110.13,109.86,109.92,6682.0,108.9354,108.9452,108.6782,108.7375,6682.0
2023-10-20 13:05:00,109.93,110.07,109.87,110.04,8093.0,108.7474,108.8859,108.688,108.8562,8093.0
2023-10-20 13:10:00,110.04,110.18,110.03,110.05,6899.0,108.8562,108.9947,108.8463,108.8661,6899.0
2023-10-20 13:15:00,110.03,110.47,110.03,110.45,6023.0,108.8463,109.2816,108.8463,109.2618,6023.0
2023-10-20 13:20:00,110.45,110.55,110.33,110.44,13302.0,109.2618,109.3607,109.1431,109.2519,13302.0
2023-10-20 13:25:00,110.45,110.49,110.3,110.4,15218.0,109.2618,109.3014,109.1134,109.2123,15218.0
2023-10-20 13:30:00,110.42,110.45,110.28,110.35,9936.0,109.2321,109.2618,109.0936,109.1629,9936.0
2023-10-20 13:35:00,110.34,110.49,110.3,110.49,11183.0,109.153,109.3014,109.1134,109.3014,11183.0
2023-10-20 13:40:00,110.46,110.59,110.45,110.5,4049.0,109.2717,109.4003,109.2618,109.3113,4049.0
2023-10-20 13:45:00,110.5,110.55,110.38,110.49,7256.0,109.3113,109.3607,109.1926,109.3014,7256.0
2023-10-20 13:50:00,110.51,110.53,110.38,110.52,4430.0,109.3212,109.3409,109.1926,109.3311,4430.0
2023-10-20 13:55:00,110.51,110.59,110.49,110.5,4855.0,109.3212,109.4003,109.3014,109.3113,4855.0
2023-10-20 14:00:00,110.48,110.5,110.39,110.49,16489.0,109.2915,109.3113,109.2025,109.3014,16489.0
2023-10-20 14:05:00,110.39,110.45,110.24,110.42,35295.0,109.2025,109.2618,109.0541,109.2321,35295.0
2023-10-20 14:10:00,110.48,110.5,110.3,110.3,4968.0,109.2915,109.3113,109.1134,109.1134,4968.0
2023-10-20 14:15:00,110.25,110.28,110.1,110.18,43966.0,109.064,109.0936,108.9156,108.9947,43966.0
2023-10-20 14:20:00,110.13,110.18,110.04,110.05,11193.0,108.9452,108.9947,108.8562,108.8661,11193.0
2023-10-20 14:25:00,110.05,110.17,109.96,110.08,15763.0,108.8661,108.9848,108.7771,108.8958,15763.0
2023-10-20 14:30:00,110.05,110.21,109.98,110.17,10926.0,108.8661,109.0244,108.7969,108.9848,10926.0
2023-10-20 14:35:00,110.16,110.27,110.16,110.17,10304.0,108.9749,109.0837,108.9749,108.9848,10304.0
2023-10-20 14:40:00,110.11,110.16,109.98,110.16,7435.0,108.9255,108.9749,108.7969,108.9749,7435.0
2023-10-20 14:45:00,110.15,110.19,110.08,110.09,6361.0,108.965,109.0046,108.8958,108.9057,6361.0
2023-10-20 14:50:00,110.08,110.22,110.04,110.16,10673.0,108.8958,109.0343,108.8562,108.9749,10673.0
2023-10-20 14:55:00,110.19,110.24,110.0,110.09,7423.0,109.0046,109.0541,108.8166,108.9057,7423.0
2023-10-20 15:00:00,110.11,110.14,109.99,110.0,16582.0,108.9255,108.9551,108.8068,108.8166,16582.0
2023-10-20 15:05:00,110.0,110.13,109.91,109.93,15707.0,108.8166,108.9452,108.7276,108.7474,15707.0
2023-10-20 15:10:00,109.91,109.93,109.81,109.82,51388.0,108.7276,108.7474,108.6287,108.6386,51388.0
2023-10-20 15:15:00,109.83,110.05,109.78,110.05,10939.0,108.6485,108.8661,108.599,108.8661,10939.0
2023-10-20 15:20:00,110.03,110.03,109.56,109.57,17506.0,108.8463,108.8463,108.3814,108.3913,17506.0
2023-10-20 15:25:00,109.57,109.79,109.45,109.76,19776.0,108.3913,108.6089,108.2726,108.5792,19776.0
2023-10-20 15:30:00,109.78,109.86,109.72,109.82,15673.0,108.599,108.6782,108.5397,108.6386,15673.0
2023-10-20 15:35:00,109.81,109.86,109.64,109.71,36820.0,108.6287,108.6782,108.4605,108.5298,36820.0
2023-10-20 15:40:00,109.71,109.72,109.59,109.63,30178.0,108.5298,108.5397,108.4111,108.4506,30178.0
2023-10-20 15:45:00,109.61,109.77,109.6,109.75,26735.0,108.4308,108.5891,108.421,108.5693,26735.0
2023-10-20 15:50:00,109.71,109.74,109.47,109.48,84399.0,108.5298,108.5594,108.2923,108.3022,84399.0
2023-10-20 15:55:00,109.49,109.53,109.18,109.23,192008.0,108.3121,108.3517,108.0055,108.0549,192008.0
2023-10-23 09:30:00,108.1,109.0,108.1,108.81,16857.0,106.9371,107.8274,106.9371,107.6394,16857.0
2023-10-23 09:35:00,108.49,108.62,108.12,108.62,34636.0,107.3229,107.4515,106.9569,107.4515,34636.0
2023-10-23 09:40:00,108.34,108.34,107.4,107.77,11637.0,107.1745,107.1745,106.2446,106.6106,11637.0
2023-10-23 09:45:00,107.78,108.59,107.67,108.59,16843.0,106.6205,107.4218,106.5117,107.4218,16843.0
2023-10-23 09:50:00,108.57,108.84,108.52,108.83,4394.0,107.402,107.6691,107.3526,107.6592,4394.0
2023-10-23 09:55:00,109.0,109.31,108.92,109.31,21317.0,107.8274,108.1341,107.7483,108.1341,21317.0
2023-10-23 10:00:00,109.34,109.4,108.92,108.93,5461.0,108.1637,108.2231,107.7483,107.7582,5461.0
2023-10-23 10:05:00,109.0,109.24,108.9,109.24,5096.0,107.8274,108.0648,107.7285,108.0648,5096.0
2023-10-23 10:10:00,109.23,109.23,108.93,109.04,12716.0,108.0549,108.0549,107.7582,107.867,12716.0
2023-10-23 10:15:00,109.02,109.3,108.97,108.98,10363.0,107.8472,108.1242,107.7977,107.8076,10363.0
2023-10-23 10:20:00,108.97,109.13,108.86,108.95,6192.0,107.7977,107.956,107.6889,107.7779,6192.0
2023-10-23 10:25:00,109.01,109.34,108.9,108.9,8557.0,107.8373,108.1637,107.7285,107.7285,8557.0
2023-10-23 10:30:00,108.87,109.01,108.68,108.68,6415.0,107.6988,107.8373,107.5108,107.5108,6415.0
2023-10-23 10:35:00,108.69,109.13,108.67,109.05,12562.0,107.5207,107.956,107.501,107.8769,12562.0
2023-10-23 10:40:00,109.03,109.05,108.87,108.93,8757.0,107.8571,107.8769,107.6988,107.7582,8757.0
2023-10-23 10:45:00,108.97,108.97,108.79,108.86,19922.0,107.7977,107.7977,107.6197,107.6889,19922.0
2023-10-23 10:50:00,108.86,109.09,108.83,108.92,11173.0,107.6889,107.9164,107.6592,107.7483,11173.0
2023-10-23 10:55:00,108.91,109.19,108.84,109.17,9400.0,107.7384,108.0154,107.6691,107.9956,9400.0
2023-10-23 11:00:00,109.14,109.17,109.01,109.08,8850.0,107.9659,107.9956,107.8373,107.9065,8850.0
2023-10-23 11:05:00,109.05,109.05,108.77,108.82,9754.0,107.8769,107.8769,107.5999,107.6493,9754.0
2023-10-23 11:10:00,108.88,109.11,108.8,109.04,7847.0,107.7087,107.9362,107.6296,107.867,7847.0
2023-10-23 11:15:00,109.05,109.22,108.96,109.22,8432.0,107.8769,108.045,107.7878,108.045,8432.0
2023-10-23 11:20:00,109.2,109.37,109.17,109.25,11620.0,108.0253,108.1934,107.9956,108.0747,11620.0
2023-10-23 11:25:00,109.21,109.37,109.16,109.19,10306.0,108.0351,108.1934,107.9857,108.0154,10306.0
2023-10-23 11:30:00,109.18,109.42,109.15,109.36,7270.0,108.0055,108.2429,107.9758,108.1835,7270.0
2023-10-23 11:35:00,109.38,109.63,109.38,109.51,18269.0,108.2033,108.4506,108.2033,108.3319,18269.0
2023-10-23 11:40:00,109.52,109.57,109.39,109.43,20531.0,108.3418,108.3913,108.2132,108.2528,20531.0
2023-10-23 11:45:00,109.43,109.53,109.23,109.31,14407.0,108.2528,108.3517,108.0549,108.1341,14407.0
2023-10-23 11:50:00,109.32,109.46,109.29,109.31,16324.0,108.144,108.2825,108.1143,108.1341,16324.0
2023-10-23 11:55:00,109.3,109.42,109.27,109.42,7841.0,108.1242,108.2429,108.0945,108.2429,7841.0
2023-10-23 12:00:00,109.42,109.51,109.38,109.43,14344.0,108.2429,108.3319,108.2033,108.2528,14344.0
2023-10-23 12:05:00,109.47,109.76,109.45,109.76,17039.0,108.2923,108.5792,108.2726,108.5792,17039.0
2023-10-23 12:10:00,109.75,109.75,109.43,109.47,15919.0,108.5693,108.5693,108.2528,108.2923,15919.0
2023-10-23 12:15:00,109.45,109.46,109.02,109.08,14723.0,108.2726,108.2825,107.8472,107.9065,14723.0
2023-10-23 12:20:00,109.01,109.4,108.96,109.39,10659.0,107.8373,108.2231,107.7878,108.2132,10659.0
2023-10-23 12:25:00,109.49,109.51,109.35,109.36,6848.0,108.3121,108.3319,108.1736,108.1835,6848.0
2023-10-23 12:30:00,109.36,109.54,109.31,109.49,20534.0,108.1835,108.3616,108.1341,108.3121,20534.0
2023-10-23 12:35:00,109.51,109.51,109.37,109.42,20189.0,108.3319,108.3319,108.1934,108.2429,20189.0
2023-10-23 12:40:00,109.39,109.49,109.35,109.46,8030.0,108.2132,108.3121,108.1736,108.2825,8030.0
2023-10-23 12:45:00,109.44,109.51,109.43,109.47,8079.0,108.2627,108.3319,108.2528,108.2923,8079.0
2023-10-23 12:50:00,109.47,109.47,109.35,109.38,6886.0,108.2923,108.2923,108.1736,108.2033,6886.0
2023-10-23 12:55:00,109.39,109.79,109.39,109.79,8310.0,108.2132,108.6089,108.2132,108.6089,8310.0
2023-10-23 13:00:00,109.79,109.83,109.6,109.63,7701.0,108.6089,108.6485,108.421,108.4506,7701.0
2023-10-23 13:05:00,109.69,109.91,109.68,109.79,10772.0,108.51,108.7276,108.5001,108.6089,10772.0
2023-10-23 13:10:00,109.77,109.79,109.61,109.73,10713.0,108.5891,108.6089,108.4308,108.5496,10713.0
2023-10-23 13:15:00,109.73,109.75,109.58,109.62,14040.0,108.5496,108.5693,108.4012,108.4407,14040.0
2023-10-23 13:20:00,109.62,109.85,109.6,109.82,9954.0,108.4407,108.6683,108.421,108.6386,9954.0
2023-10-23 13:25:00,109.8,109.8,109.62,109.69,11191.0,108.6188,108.6188,108.4407,108.51,11191.0
2023-10-23 13:30:00,109.66,109.7,109.6,109.68,14153.0,108.4803,108.5199,108.421,108.5001,14153.0
2023-10-23 13:35:00,109.69,109.75,109.62,109.73,9840.0,108.51,108.5693,108.4407,108.5496,9840.0
2023-10-23 13:40:00,109.73,109.78,109.66,109.74,9226.0,108.5496,108.599,108.4803,108.5594,9226.0
2023-10-23 13:45:00,109.75,109.84,109.66,109.74,20129.0,108.5693,108.6584,108.4803,108.5594,20129.0
2023-10-23 13:50:00,109.74,109.76,109.66,109.67,12661.0,108.5594,108.5792,108.4803,108.4902,12661.0
2023-10-23 13:55:00,109.69,109.71,109.33,109.39,14093.0,108.51,108.5298,108.1539,108.2132,14093.0
2023-10-23 14:00:00,109.4,109.48,109.22,109.37,15750.0,108.2231,108.3022,108.045,108.1934,15750.0
2023-10-23 14:05:00,109.34,109.48,109.34,109.45,9931.0,108.1637,108.3022,108.1637,108.2726,9931.0
2023-10-23 14:10:00,109.45,109.52,109.36,109.45,7236.0,108.2726,108.3418,108.1835,108.2726,7236.0
2023-10-23 14:15:00,109.45,109.48,109.31,109.34,16621.0,108.2726,108.3022,108.1341,108.1637,16621.0
2023-10-23 14:20:00,109.36,109.4,109.1,109.1,11843.0,108.1835,108.2231,107.9263,107.9263,11843.0
2023-10-23 14:25:00,109.1,109.2,109.01,109.07,8465.0,107.9263,108.0253,107.8373,107.8967,8465.0
2023-10-23 14:30:00,109.05,109.14,108.95,109.09,11583.0,107.8769,107.9659,107.7779,107.9164,11583.0
2023-10-23 14:35:00,109.09,109.34,109.09,109.34,9146.0,107.9164,108.1637,107.9164,108.1637,9146.0
2023-10-23 14:40:00,109.34,109.55,109.34,109.4,15273.0,108.1637,108.3715,108.1637,108.2231,15273.0
2023-10-23 14:45:00,109.39,109.53,109.33,109.34,10749.0,108.2132,108.3517,108.1539,108.1637,10749.0
2023-10-23 14:50:00,109.3,109.33,109.21,109.27,8463.0,108.1242,108.1539,108.0351,108.0945,8463.0
2023-10-23 14:55:00,109.25,109.4,109.24,109.37,17328.0,108.0747,108.2231,108.0648,108.1934,17328.0
2023-10-23 15:00:00,109.41,109.44,109.21,109.27,14931.0,108.233,108.2627,108.0351,108.0945,14931.0
2023-10-23 15:05:00,109.25,109.26,109.17,109.23,10363.0,108.0747,108.0846,107.9956,108.0549,10363.0
2023-10-23 15:10:00,109.21,109.26,109.09,109.17,19917.0,108.0351,108.0846,107.9164,107.9956,19917.0
2023-10-23 15:15:00,109.18,109.22,109.13,109.21,16865.0,108.0055,108.045,107.956,108.0351,16865.0
2023-10-23 15:20:00,109.19,109.19,108.88,108.95,19323.0,108.0154,108.0154,107.7087,107.7779,19323.0
2023-10-23 15:25:00,108.95,109.14,108.94,109.03,20857.0,107.7779,107.9659,107.7681,107.8571,20857.0
2023-10-23 15:30:00,109.02,109.03,108.91,108.95,22068.0,107.8472,107.8571,107.7384,107.7779,22068.0
2023-10-23 15:35:00,108.95,108.99,108.58,108.61,17467.0,107.7779,107.8175,107.4119,107.4416,17467.0
2023-10-23 15:40:00,108.56,108.85,108.55,108.84,25780.0,107.3921,107.679,107.3822,107.6691,25780.0
2023-10-23 15:45:00,108.85,109.09,108.81,109.02,52022.0,107.679,107.9164,107.6394,107.8472,52022.0
2023-10-23 15:50:00,109.0,109.06,108.88,109.0,65342.0,107.8274,107.8868,107.7087,107.8274,65342.0
2023-10-23 15:55:00,109.01,109.39,109.01,109.34,315680.0,107.8373,108.2132,107.8373,108.1637,315680.0
2023-10-24 09:30:00,107.5,107.5,106.02,107.23,61513.0,106.3435,106.3435,104.8795,106.0764,61513.0
2023-10-24 09:35:00,107.34,107.73,107.04,107.5,42178.0,106.1853,106.5711,105.8885,106.3435,42178.0
2023-10-24 09:40:00,107.5,107.54,106.45,106.48,25547.0,106.3435,106.3831,105.3048,105.3345,25547.0
2023-10-24 09:45:00,106.4,106.75,105.99,106.69,14625.0,105.2554,105.6016,104.8498,105.5423,14625.0
2023-10-24 09:50:00,106.77,107.42,106.56,107.42,24071.0,105.6214,106.2644,105.4137,106.2644,24071.0
2023-10-24 09:55:00,107.42,107.89,107.04,107.89,17406.0,106.2644,106.7293,105.8885,106.7293,17406.0
2023-10-24 10:00:00,107.92,108.0,107.47,107.72,14187.0,106.759,106.8382,106.3139,106.5612,14187.0
2023-10-24 10:05:00,107.76,107.85,107.46,107.63,9099.0,106.6007,106.6898,106.304,106.4721,9099.0
2023-10-24 10:10:00,107.67,107.98,107.59,107.8,7913.0,106.5117,106.8184,106.4326,106.6403,7913.0
2023-10-24 10:15:00,107.83,107.93,107.75,107.8,5622.0,106.67,106.7689,106.5909,106.6403,5622.0
2023-10-24 10:20:00,107.79,107.8,107.5,107.76,5657.0,106.6304,106.6403,106.3435,106.6007,5657.0
2023-10-24 10:25:00,107.84,107.86,107.69,107.81,79702.0,106.6799,106.6997,106.5315,106.6502,79702.0
2023-10-24 10:30:00,107.84,108.03,107.8,107.9,18367.0,106.6799,106.8678,106.6403,106.7392,18367.0
2023-10-24 10:35:00,107.92,108.04,107.72,107.73,11054.0,106.759,106.8777,106.5612,106.5711,11054.0
2023-10-24 10:40:00,107.66,107.83,107.64,107.8,4223.0,106.5018,106.67,106.482,106.6403,4223.0
2023-10-24 10:45:00,107.77,108.04,107.73,107.88,11749.0,106.6106,106.8777,106.5711,106.7195,11749.0
2023-10-24 10:50:00,107.9,107.94,107.76,107.76,6648.0,106.7392,106.7788,106.6007,106.6007,6648.0
2023-10-24 10:55:00,107.77,107.81,107.68,107.8,10026.0,106.6106,106.6502,106.5216,106.6403,10026.0
2023-10-24 11:00:00,107.8,107.87,107.55,107.77,13150.0,106.6403,106.7096,106.393,106.6106,13150.0
2023-10-24 11:05:00,107.79,107.85,107.69,107.69,9031.0,106.6304,106.6898,106.5315,106.5315,9031.0
2023-10-24 11:10:00,107.68,107.97,107.59,107.73,8079.0,106.5216,106.8085,106.4326,106.5711,8079.0
2023-10-24 11:15:00,107.73,107.88,107.65,107.8,8086.0,106.5711,106.7195,106.4919,106.6403,8086.0
2023-10-24 11:20:00,107.82,108.02,107.82,107.84,31397.0,106.6601,106.8579,106.6601,106.6799,31397.0
2023-10-24 11:25:00,107.84,108.0,107.79,107.8,17369.0,106.6799,106.8382,106.6304,106.6403,17369.0
2023-10-24 11:30:00,107.82,107.94,107.82,107.87,14795.0,106.6601,106.7788,106.6601,106.7096,14795.0
2023-10-24 11:35:00,107.84,108.06,107.84,108.02,36095.0,106.6799,106.8975,106.6799,106.8579,36095.0
2023-10-24 11:40:00,108.0,108.05,107.93,108.0,19640.0,106.8382,106.8876,106.7689,106.8382,19640.0
2023-10-24 11:45:00,108.0,108.05,107.97,108.0,13698.0,106.8382,106.8876,106.8085,106.8382,13698.0
2023-10-24 11:50:00,107.98,107.98,107.56,107.65,41901.0,106.8184,106.8184,106.4029,106.4919,41901.0
2023-10-24 11:55:00,107.61,107.78,107.48,107.65,8720.0,106.4524,106.6205,106.3238,106.4919,8720.0
2023-10-24 12:00:00,107.73,107.75,107.38,107.38,9210.0,106.5711,106.5909,106.2248,106.2248,9210.0
2023-10-24 12:05:00,107.42,107.42,107.11,107.13,12906.0,106.2644,106.2644,105.9577,105.9775,12906.0
2023-10-24 12:10:00,107.15,107.21,107.04,107.06,13618.0,105.9973,106.0567,105.8885,105.9083,13618.0
2023-10-24 12:15:00,106.98,107.08,106.74,106.81,15527.0,105.8291,105.9281,105.5917,105.661,15527.0
2023-10-24 12:20:00,106.82,106.83,106.46,106.46,14073.0,105.6709,105.6807,105.3147,105.3147,14073.0
2023-10-24 12:25:00,106.45,106.79,106.31,106.35,22357.0,105.3048,105.6412,105.1663,105.2059,22357.0
2023-10-24 12:30:00,106.32,106.41,106.11,106.11,28107.0,105.1762,105.2653,104.9685,104.9685,28107.0
2023-10-24 12:35:00,106.15,106.18,105.83,106.01,28855.0,105.0081,105.0377,104.6915,104.8696,28855.0
2023-10-24 12:40:00,106.02,106.28,105.88,105.95,28449.0,104.8795,105.1367,104.741,104.8102,28449.0
2023-10-24 12:45:00,105.9,106.03,105.72,106.02,24981.0,104.7608,104.8894,104.5827,104.8795,24981.0
2023-10-24 12:50:00,106.0,106.06,105.85,105.85,10285.0,104.8597,104.919,104.7113,104.7113,10285.0
2023-10-24 12:55:00,105.82,106.0,105.73,105.98,10686.0,104.6816,104.8597,104.5926,104.8399,10686.0
2023-10-24 13:00:00,105.99,106.1,105.86,105.96,73744.0,104.8498,104.9586,104.7212,104.8201,73744.0
2023-10-24 13:05:00,105.99,106.13,105.99,106.05,10980.0,104.8498,104.9883,104.8498,104.9091,10980.0
2023-10-24 13:10:00,106.02,106.05,105.85,105.98,15029.0,104.8795,104.9091,104.7113,104.8399,15029.0
2023-10-24 13:15:00,105.96,106.08,105.91,105.93,15715.0,104.8201,104.9388,104.7706,104.7904,15715.0
2023-10-24 13:20:00,105.98,106.06,105.9,105.92,123401.0,104.8399,104.919,104.7608,104.7805,123401.0
2023-10-24 13:25:00,105.92,106.11,105.8,105.9,15585.0,104.7805,104.9685,104.6618,104.7608,15585.0
2023-10-24 13:30:00,105.92,106.27,105.91,106.01,100326.0,104.7805,105.1268,104.7706,104.8696,100326.0
2023-10-24 13:35:00,106.01,106.3,105.9,106.25,40811.0,104.8696,105.1565,104.7608,105.107,40811.0
2023-10-24 13:40:00,106.2,106.36,106.06,106.36,45123.0,105.0575,105.2158,104.919,105.2158,45123.0
2023-10-24 13:45:00,106.36,106.4,106.23,106.23,17560.0,105.2158,105.2554,105.0872,105.0872,17560.0
2023-10-24 13:50:00,106.21,106.32,106.0,106.26,15323.0,105.0674,105.1762,104.8597,105.1169,15323.0
2023-10-24 13:55:00,106.25,106.26,106.16,106.2,8307.0,105.107,105.1169,105.018,105.0575,8307.0
2023-10-24 14:00:00,106.2,106.38,106.11,106.33,17287.0,105.0575,105.2356,104.9685,105.1861,17287.0
2023-10-24 14:05:00,106.29,106.31,106.18,106.23,13238.0,105.1466,105.1663,105.0377,105.0872,13238.0
2023-10-24 14:10:00,106.25,106.28,105.93,106.0,9510.0,105.107,105.1367,104.7904,104.8597,9510.0
2023-10-24 14:15:00,105.97,106.12,105.88,105.88,9728.0,104.83,104.9784,104.741,104.741,9728.0
2023-10-24 14:20:00,105.91,105.98,105.87,105.94,17879.0,104.7706,104.8399,104.7311,104.8003,17879.0
2023-10-24 14:25:00,105.95,105.95,105.8,105.88,14091.0,104.8102,104.8102,104.6618,104.741,14091.0
2023-10-24 14:30:00,105.93,106.0,105.86,105.86,15958.0,104.7904,104.8597,104.7212,104.7212,15958.0
2023-10-24 14:35:00,105.87,105.88,105.62,105.65,14517.0,104.7311,104.741,104.4838,104.5134,14517.0
2023-10-24 14:40:00,105.65,105.67,105.42,105.63,56569.0,104.5134,104.5332,104.2859,104.4937,56569.0
2023-10-24 14:45:00,105.65,105.68,105.49,105.59,11871.0,104.5134,104.5431,104.3552,104.4541,11871.0
2023-10-24 14:50:00,105.57,105.68,105.51,105.59,16710.0,104.4343,104.5431,104.3749,104.4541,16710.0
2023-10-24 14:55:00,105.59,105.67,105.5,105.52,102473.0,104.4541,104.5332,104.3651,104.3848,102473.0
2023-10-24 15:00:00,105.51,105.8,105.49,105.78,18712.0,104.3749,104.6618,104.3552,104.642,18712.0
2023-10-24 15:05:00,105.77,105.89,105.68,105.87,14594.0,104.6322,104.7509,104.5431,104.7311,14594.0
2023-10-24 15:10:00,105.84,106.0,105.84,105.9,10994.0,104.7014,104.8597,104.7014,104.7608,10994.0
2023-10-24 15:15:00,105.95,106.25,105.95,106.19,39933.0,104.8102,105.107,104.8102,105.0476,39933.0
2023-10-24 15:20:00,106.19,106.2,105.86,105.9,18489.0,105.0476,105.0575,104.7212,104.7608,18489.0
2023-10-24 15:25:00,105.9,106.02,105.82,105.84,19723.0,104.7608,104.8795,104.6816,104.7014,19723.0
2023-10-24 15:30:00,105.85,105.87,105.59,105.59,26841.0,104.7113,104.7311,104.4541,104.4541,26841.0
2023-10-24 15:35:00,105.57,105.57,105.36,105.36,28913.0,104.4343,104.4343,104.2266,104.2266,28913.0
2023-10-24 15:40:00,105.39,105.57,105.38,105.55,25255.0,104.2562,104.4343,104.2463,104.4145,25255.0
2023-10-24 15:45:00,105.58,105.78,105.52,105.78,73580.0,104.4442,104.642,104.3848,104.642,73580.0
2023-10-24 15:50:00,105.79,105.89,105.63,105.78,75170.0,104.6519,104.7509,104.4937,104.642,75170.0
2023-10-24 15:55:00,105.77,105.96,105.61,105.64,165710.0,104.6322,104.8201,104.4739,104.5036,165710.0
2023-10-25 09:30:00,102.9,103.0,101.83,102.52,101939.0,101.793,101.892,100.7345,101.4171,101939.0
2023-10-25 09:35:00,102.5,102.52,101.42,101.62,38051.0,101.3973,101.4171,100.3289,100.5268,38051.0
2023-10-25 09:40:00,101.81,102.42,100.83,101.01,71596.0,100.7148,101.3182,99.7453,99.9234,71596.0
2023-10-25 09:45:00,100.88,101.36,100.51,101.03,48567.0,99.7948,100.2696,99.4287,99.9431,48567.0
2023-10-25 09:50:00,101.0,101.4,100.73,100.81,29032.0,99.9135,100.3092,99.6464,99.7255,29032.0
2023-10-25 09:55:00,100.77,101.01,100.08,100.24,105102.0,99.6859,99.9234,99.0034,99.1616,105102.0
2023-10-25 10:00:00,100.19,100.85,100.09,100.73,41662.0,99.1122,99.7651,99.0133,99.6464,41662.0
2023-10-25 10:05:00,100.71,101.26,100.71,101.09,45709.0,99.6266,100.1707,99.6266,100.0025,45709.0
2023-10-25 10:10:00,101.12,101.2,100.86,101.15,15139.0,100.0322,100.1113,99.775,100.0619,15139.0
2023-10-25 10:15:00,101.1,101.1,100.84,100.94,23765.0,100.0124,100.0124,99.7552,99.8541,23765.0
2023-10-25 10:20:00,100.87,100.96,100.64,100.79,23420.0,99.7849,99.8739,99.5573,99.7057,23420.0
2023-10-25 10:25:00,100.86,101.47,100.83,101.47,14484.0,99.775,100.3784,99.7453,100.3784,14484.0
2023-10-25 10:30:00,101.46,102.17,101.46,101.78,35725.0,100.3685,101.0709,100.3685,100.6851,35725.0
2023-10-25 10:35:00,101.78,102.15,101.7,102.05,22289.0,100.6851,101.0511,100.6059,100.9522,22289.0
2023-10-25 10:40:00,102.09,102.47,102.0,102.47,40390.0,100.9917,101.3677,100.9027,101.3677,40390.0
2023-10-25 10:45:00,102.48,102.49,102.26,102.47,20542.0,101.3775,101.3874,101.1599,101.3677,20542.0
2023-10-25 10:50:00,102.41,102.55,102.2,102.55,9668.0,101.3083,101.4468,101.1006,101.4468,9668.0
2023-10-25 10:55:00,102.51,102.7,102.42,102.53,13383.0,101.4072,101.5952,101.3182,101.427,13383.0
2023-10-25 11:00:00,102.55,102.89,102.48,102.84,13534.0,101.4468,101.7831,101.3775,101.7337,13534.0
2023-10-25 11:05:00,102.79,103.0,102.68,102.88,10796.0,101.6842,101.892,101.5754,101.7732,10796.0
2023-10-25 11:10:00,102.9,103.21,102.9,103.14,10334.0,101.793,102.0997,101.793,102.0304,10334.0
2023-10-25 11:15:00,103.18,103.31,103.14,103.3,9969.0,102.07,102.1986,102.0304,102.1887,9969.0
2023-10-25 11:20:00,103.3,103.47,103.08,103.46,16929.0,102.1887,102.3569,101.9711,102.347,16929.0
2023-10-25 11:25:00,103.39,103.74,103.35,103.69,13173.0,102.2778,102.624,102.2382,102.5745,13173.0
2023-10-25 11:30:00,103.67,103.72,103.45,103.64,23875.0,102.5547,102.6042,102.3371,102.5251,23875.0
2023-10-25 11:35:00,103.68,103.93,103.49,103.91,25907.0,102.5646,102.8119,102.3767,102.7922,25907.0
2023-10-25 11:40:00,103.9,103.96,103.54,103.54,14169.0,102.7823,102.8416,102.4261,102.4261,14169.0
2023-10-25 11:45:00,103.54,103.64,103.43,103.53,17441.0,102.4261,102.5251,102.3173,102.4163,17441.0
2023-10-25 11:50:00,103.5,103.57,103.21,103.3,50080.0,102.3866,102.4558,102.0997,102.1887,50080.0
2023-10-25 11:55:00,103.37,103.65,103.16,103.2,24024.0,102.258,102.535,102.0502,102.0898,24024.0
2023-10-25 12:00:00,103.16,103.25,102.93,103.25,9165.0,102.0502,102.1393,101.8227,102.1393,9165.0
2023-10-25 12:05:00,103.25,103.3,102.97,103.05,13761.0,102.1393,102.1887,101.8623,101.9414,13761.0
2023-10-25 12:10:00,103.05,103.23,102.97,103.2,20828.0,101.9414,102.1195,101.8623,102.0898,20828.0
2023-10-25 12:15:00,103.22,103.22,102.99,103.07,22186.0,102.1096,102.1096,101.8821,101.9612,22186.0
2023-10-25 12:20:00,103.07,103.37,103.07,103.29,21135.0,101.9612,102.258,101.9612,102.1788,21135.0
2023-10-25 12:25:00,103.29,103.51,103.28,103.46,12525.0,102.1788,102.3965,102.1689,102.347,12525.0
2023-10-25 12:30:00,103.42,103.67,103.42,103.66,4549.0,102.3074,102.5547,102.3074,102.5449,4549.0
2023-10-25 12:35:00,103.68,103.77,103.64,103.7,12334.0,102.5646,102.6537,102.5251,102.5844,12334.0
2023-10-25 12:40:00,103.7,104.12,103.69,103.96,9573.0,102.5844,102.9999,102.5745,102.8416,9573.0
2023-10-25 12:45:00,103.95,103.98,103.7,103.72,8263.0,102.8317,102.8614,102.5844,102.6042,8263.0
2023-10-25 12:50:00,103.72,103.78,103.54,103.54,8240.0,102.6042,102.6636,102.4261,102.4261,8240.0
2023-10-25 12:55:00,103.53,103.66,103.53,103.66,2969.0,102.4163,102.5449,102.4163,102.5449,2969.0
2023-10-25 13:00:00,103.64,103.99,103.64,103.99,12528.0,102.5251,102.8713,102.5251,102.8713,12528.0
2023-10-25 13:05:00,104.0,104.03,103.8,103.97,8524.0,102.8812,102.9109,102.6833,102.8515,8524.0
2023-10-25 13:10:00,103.96,104.06,103.79,103.93,10873.0,102.8416,102.9405,102.6735,102.8119,10873.0
2023-10-25 13:15:00,104.01,104.17,103.91,104.03,15319.0,102.8911,103.0494,102.7922,102.9109,15319.0
2023-10-25 13:20:00,104.02,104.02,103.75,104.01,5675.0,102.901,102.901,102.6339,102.8911,5675.0
2023-10-25 13:25:00,103.98,103.98,103.59,103.6,4364.0,102.8614,102.8614,102.4756,102.4855,4364.0
2023-10-25 13:30:00,103.61,103.64,103.51,103.55,3544.0,102.4954,102.5251,102.3965,102.436,3544.0
2023-10-25 13:35:00,103.58,103.68,103.48,103.55,5792.0,102.4657,102.5646,102.3668,102.436,5792.0
2023-10-25 13:40:00,103.58,103.65,103.53,103.6,5984.0,102.4657,102.535,102.4163,102.4855,5984.0
2023-10-25 13:45:00,103.59,103.59,103.32,103.34,4672.0,102.4756,102.4756,102.2085,102.2283,4672.0
2023-10-25 13:50:00,103.27,103.35,103.19,103.29,4144.0,102.159,102.2382,102.0799,102.1788,4144.0
2023-10-25 13:55:00,103.29,103.33,103.22,103.25,5704.0,102.1788,102.2184,102.1096,102.1393,5704.0
2023-10-25 14:00:00,103.27,103.47,103.15,103.26,9700.0,102.159,102.3569,102.0403,102.1492,9700.0
2023-10-25 14:05:00,103.22,103.34,103.13,103.21,3405.0,102.1096,102.2283,102.0206,102.0997,3405.0
2023-10-25 14:10:00,103.21,103.38,103.17,103.36,7495.0,102.0997,102.2679,102.0601,102.2481,7495.0
2023-10-25 14:15:00,103.4,103.48,103.31,103.4,6294.0,102.2876,102.3668,102.1986,102.2876,6294.0
2023-10-25 14:20:00,103.46,103.54,103.28,103.53,9107.0,102.347,102.4261,102.1689,102.4163,9107.0
2023-10-25 14:25:00,103.57,103.57,103.48,103.54,8552.0,102.4558,102.4558,102.3668,102.4261,8552.0
2023-10-25 14:30:00,103.54,103.57,103.33,103.33,9225.0,102.4261,102.4558,102.2184,102.2184,9225.0
2023-10-25 14:35:00,103.35,103.35,103.16,103.2,7637.0,102.2382,102.2382,102.0502,102.0898,7637.0
2023-10-25 14:40:00,103.2,103.25,103.08,103.19,12787.0,102.0898,102.1393,101.9711,102.0799,12787.0
2023-10-25 14:45:00,103.21,103.37,103.21,103.29,5344.0,102.0997,102.258,102.0997,102.1788,5344.0
2023-10-25 14:50:00,103.3,103.48,103.26,103.42,8456.0,102.1887,102.3668,102.1492,102.3074,8456.0
2023-10-25 14:55:00,103.43,103.49,103.33,103.39,15248.0,102.3173,102.3767,102.2184,102.2778,15248.0
2023-10-25 15:00:00,103.38,103.67,103.38,103.46,16292.0,102.2679,102.5547,102.2679,102.347,16292.0
2023-10-25 15:05:00,103.48,103.57,103.42,103.54,10377.0,102.3668,102.4558,102.3074,102.4261,10377.0
2023-10-25 15:10:00,103.57,103.72,103.49,103.49,13531.0,102.4558,102.6042,102.3767,102.3767,13531.0
2023-10-25 15:15:00,103.52,103.64,103.42,103.64,7829.0,102.4064,102.5251,102.3074,102.5251,7829.0
2023-10-25 15:20:00,103.63,103.72,103.57,103.72,12701.0,102.5152,102.6042,102.4558,102.6042,12701.0
2023-10-25 15:25:00,103.7,103.92,103.66,103.71,23978.0,102.5844,102.8021,102.5449,102.5943,23978.0
2023-10-25 15:30:00,103.74,103.9,103.73,103.79,12732.0,102.624,102.7823,102.6141,102.6735,12732.0
2023-10-25 15:35:00,103.82,103.88,103.59,103.59,15297.0,102.7031,102.7625,102.4756,102.4756,15297.0
2023-10-25 15:40:00,103.59,103.61,103.43,103.45,19189.0,102.4756,102.4954,102.3173,102.3371,19189.0
2023-10-25 15:45:00,103.45,103.62,103.4,103.62,21644.0,102.3371,102.5053,102.2876,102.5053,21644.0
2023-10-25 15:50:00,103.63,103.73,103.47,103.48,57106.0,102.5152,102.6141,102.3569,102.3668,57106.0
2023-10-25 15:55:00,103.48,103.48,103.33,103.4,102711.0,102.3668,102.3668,102.2184,102.2876,102711.0
2023-10-26 09:30:00,103.47,104.18,103.43,104.11,21413.0,102.3569,103.0593,102.3173,102.99,21413.0
2023-10-26 09:35:00,104.13,104.14,103.72,103.82,7449.0,103.0098,103.0197,102.6042,102.7031,7449.0
2023-10-26 09:40:00,103.78,104.41,103.78,104.3,8217.0,102.6636,103.2868,102.6636,103.178,8217.0
2023-10-26 09:45:00,104.33,104.65,104.12,104.25,8955.0,103.2076,103.5242,102.9999,103.1285,8955.0
2023-10-26 09:50:00,104.32,104.57,104.25,104.5,7203.0,103.1978,103.4451,103.1285,103.3758,7203.0
2023-10-26 09:55:00,104.52,104.52,103.84,104.0,5415.0,103.3956,103.3956,102.7229,102.8812,5415.0
2023-10-26 10:00:00,103.99,103.99,103.24,103.65,15153.0,102.8713,102.8713,102.1294,102.535,15153.0
2023-10-26 10:05:00,103.64,103.78,103.52,103.55,3732.0,102.5251,102.6636,102.4064,102.436,3732.0
2023-10-26 10:10:00,103.58,103.69,103.42,103.53,7918.0,102.4657,102.5745,102.3074,102.4163,7918.0
2023-10-26 10:15:00,103.58,103.87,103.45,103.61,11432.0,102.4657,102.7526,102.3371,102.4954,11432.0
2023-10-26 10:20:00,103.61,103.66,103.49,103.54,4843.0,102.4954,102.5449,102.3767,102.4261,4843.0
2023-10-26 10:25:00,103.54,103.73,103.48,103.72,12006.0,102.4261,102.6141,102.3668,102.6042,12006.0
2023-10-26 10:30:00,103.7,103.7,103.45,103.61,5231.0,102.5844,102.5844,102.3371,102.4954,5231.0
2023-10-26 10:35:00,103.55,103.89,103.55,103.84,9385.0,102.436,102.7724,102.436,102.7229,9385.0
2023-10-26 10:40:00,103.92,104.09,103.83,103.95,8455.0,102.8021,102.9702,102.713,102.8317,8455.0
2023-10-26 10:45:00,103.93,104.45,103.92,104.45,8787.0,102.8119,103.3264,102.8021,103.3264,8787.0
2023-10-26 10:50:00,104.47,104.62,104.39,104.55,9155.0,103.3461,103.4945,103.267,103.4253,9155.0
2023-10-26 10:55:00,104.5,104.69,104.44,104.6,6227.0,103.3758,103.5638,103.3165,103.4747,6227.0
2023-10-26 11:00:00,104.61,104.91,104.61,104.81,10176.0,103.4846,103.7814,103.4846,103.6825,10176.0
2023-10-26 11:05:00,104.82,104.82,104.28,104.3,6850.0,103.6924,103.6924,103.1582,103.178,6850.0
2023-10-26 11:10:00,104.32,104.35,103.91,104.0,8994.0,103.1978,103.2274,102.7922,102.8812,8994.0
2023-10-26 11:15:00,103.97,104.39,103.93,104.2,10390.0,102.8515,103.267,102.8119,103.079,10390.0
2023-10-26 11:20:00,104.21,104.46,104.09,104.34,8467.0,103.0889,103.3362,102.9702,103.2175,8467.0
2023-10-26 11:25:00,104.39,104.44,104.18,104.29,6402.0,103.267,103.3165,103.0593,103.1681,6402.0
2023-10-26 11:30:00,104.39,104.54,104.22,104.51,6935.0,103.267,103.4154,103.0988,103.3857,6935.0
2023-10-26 11:35:00,104.48,104.63,104.44,104.59,9570.0,103.356,103.5044,103.3165,103.4648,9570.0
2023-10-26 11:40:00,104.54,104.54,104.28,104.49,5429.0,103.4154,103.4154,103.1582,103.3659,5429.0
2023-10-26 11:45:00,104.57,104.61,104.32,104.32,9496.0,103.4451,103.4846,103.1978,103.1978,9496.0
2023-10-26 11:50:00,104.32,104.41,104.22,104.36,8649.0,103.1978,103.2868,103.0988,103.2373,8649.0
2023-10-26 11:55:00,104.33,104.35,104.1,104.11,2280.0,103.2076,103.2274,102.9801,102.99,2280.0
2023-10-26 12:00:00,104.04,104.25,104.02,104.06,9511.0,102.9208,103.1285,102.901,102.9405,9511.0
2023-10-26 12:05:00,104.04,104.08,103.93,104.02,10572.0,102.9208,102.9603,102.8119,102.901,10572.0
2023-10-26 12:10:00,104.0,104.16,103.97,104.14,3387.0,102.8812,103.0395,102.8515,103.0197,3387.0
2023-10-26 12:15:00,104.11,104.14,103.88,103.97,10351.0,102.99,103.0197,102.7625,102.8515,10351.0
2023-10-26 12:20:00,103.89,104.01,103.79,103.83,4200.0,102.7724,102.8911,102.6735,102.713,4200.0
2023-10-26 12:25:00,103.89,104.04,103.84,104.0,3335.0,102.7724,102.9208,102.7229,102.8812,3335.0
2023-10-26 12:30:00,103.94,104.07,103.87,103.97,7490.0,102.8218,102.9504,102.7526,102.8515,7490.0
2023-10-26 12:35:00,103.97,103.99,103.77,103.77,3816.0,102.8515,102.8713,102.6537,102.6537,3816.0
2023-10-26 12:40:00,103.77,103.93,103.69,103.91,7407.0,102.6537,102.8119,102.5745,102.7922,7407.0
2023-10-26 12:45:00,103.89,103.89,103.79,103.84,8134.0,102.7724,102.7724,102.6735,102.7229,8134.0
2023-10-26 12:50:00,103.86,103.93,103.86,103.9,2739.0,102.7427,102.8119,102.7427,102.7823,2739.0
2023-10-26 12:55:00,103.93,104.09,103.93,103.98,6016.0,102.8119,102.9702,102.8119,102.8614,6016.0
2023-10-26 13:00:00,103.98,104.26,103.89,104.19,4899.0,102.8614,103.1384,102.7724,103.0692,4899.0
2023-10-26 13:05:00,104.2,104.21,104.04,104.04,2553.0,103.079,103.0889,102.9208,102.9208,2553.0
2023-10-26 13:10:00,104.06,104.12,103.99,104.1,4550.0,102.9405,102.9999,102.8713,102.9801,4550.0
2023-10-26 13:15:00,104.1,104.16,104.02,104.02,3911.0,102.9801,103.0395,102.901,102.901,3911.0
2023-10-26 13:20:00,104.06,104.06,103.91,104.06,12604.0,102.9405,102.9405,102.7922,102.9405,12604.0
2023-10-26 13:25:00,104.03,104.17,103.97,104.06,9012.0,102.9109,103.0494,102.8515,102.9405,9012.0
2023-10-26 13:30:00,104.09,104.23,103.96,104.23,4114.0,102.9702,103.1087,102.8416,103.1087,4114.0
2023-10-26 13:35:00,104.26,104.35,104.25,104.29,5691.0,103.1384,103.2274,103.1285,103.1681,5691.0
2023-10-26 13:40:00,104.3,104.4,104.29,104.3,3512.0,103.178,103.2769,103.1681,103.178,3512.0
2023-10-26 13:45:00,104.31,104.49,104.27,104.42,3853.0,103.1879,103.3659,103.1483,103.2967,3853.0
2023-10-26 13:50:00,104.4,104.49,104.35,104.47,8500.0,103.2769,103.3659,103.2274,103.3461,8500.0
2023-10-26 13:55:00,104.48,104.49,104.37,104.4,15087.0,103.356,103.3659,103.2472,103.2769,15087.0
2023-10-26 14:00:00,104.41,104.41,104.18,104.18,4282.0,103.2868,103.2868,103.0593,103.0593,4282.0
2023-10-26 14:05:00,104.2,104.38,104.2,104.24,4733.0,103.079,103.2571,103.079,103.1186,4733.0
2023-10-26 14:10:00,104.28,104.47,104.28,104.45,3410.0,103.1582,103.3461,103.1582,103.3264,3410.0
2023-10-26 14:15:00,104.48,104.51,104.37,104.37,2814.0,103.356,103.3857,103.2472,103.2472,2814.0
2023-10-26 14:20:00,104.4,104.46,104.32,104.38,5605.0,103.2769,103.3362,103.1978,103.2571,5605.0
2023-10-26 14:25:00,104.32,104.37,104.29,104.37,2129.0,103.1978,103.2472,103.1681,103.2472,2129.0
2023-10-26 14:30:00,104.39,104.58,104.37,104.45,8558.0,103.267,103.455,103.2472,103.3264,8558.0
2023-10-26 14:35:00,104.46,104.57,104.37,104.5,6484.0,103.3362,103.4451,103.2472,103.3758,6484.0
2023-10-26 14:40:00,104.46,104.52,104.38,104.4,6874.0,103.3362,103.3956,103.2571,103.2769,6874.0
2023-10-26 14:45:00,104.41,104.53,104.41,104.43,2832.0,103.2868,103.4055,103.2868,103.3066,2832.0
2023-10-26 14:50:00,104.44,104.57,104.38,104.57,13619.0,103.3165,103.4451,103.2571,103.4451,13619.0
2023-10-26 14:55:00,104.56,104.73,104.56,104.73,12354.0,103.4352,103.6033,103.4352,103.6033,12354.0
2023-10-26 15:00:00,104.72,104.76,104.65,104.69,9065.0,103.5934,103.633,103.5242,103.5638,9065.0
2023-10-26 15:05:00,104.69,104.7,104.47,104.49,15155.0,103.5638,103.5737,103.3461,103.3659,15155.0
2023-10-26 15:10:00,104.49,104.5,104.27,104.3,11685.0,103.3659,103.3758,103.1483,103.178,11685.0
2023-10-26 15:15:00,104.28,104.34,104.17,104.18,17318.0,103.1582,103.2175,103.0494,103.0593,17318.0
2023-10-26 15:20:00,104.16,104.33,104.16,104.3,11411.0,103.0395,103.2076,103.0395,103.178,11411.0
2023-10-26 15:25:00,104.27,104.33,104.18,104.22,12842.0,103.1483,103.2076,103.0593,103.0988,12842.0
2023-10-26 15:30:00,104.22,104.26,104.14,104.23,12142.0,103.0988,103.1384,103.0197,103.1087,12142.0
2023-10-26 15:35:00,104.25,104.29,104.1,104.15,18563.0,103.1285,103.1681,102.9801,103.0296,18563.0
2023-10-26 15:40:00,104.15,104.18,104.01,104.14,22871.0,103.0296,103.0593,102.8911,103.0197,22871.0
2023-10-26 15:45:00,104.12,104.28,104.06,104.23,31969.0,102.9999,103.1582,102.9405,103.1087,31969.0
2023-10-26 15:50:00,104.24,104.42,104.23,104.26,39014.0,103.1186,103.2967,103.1087,103.1384,39014.0
2023-10-26 15:55:00,104.25,104.5,104.25,104.31,87903.0,103.1285,103.3758,103.1285,103.1879,87903.0
2023-10-27 09:30:00,104.54,104.78,104.04,104.04,34968.0,103.4154,103.6528,102.9208,102.9208,34968.0
2023-10-27 09:35:00,103.95,104.23,103.71,104.07,4809.0,102.8317,103.1087,102.5943,102.9504,4809.0
2023-10-27 09:40:00,104.06,104.06,103.61,103.88,5916.0,102.9405,102.9405,102.4954,102.7625,5916.0
2023-10-27 09:45:00,103.96,104.11,103.56,103.66,18306.0,102.8416,102.99,102.4459,102.5449,18306.0
2023-10-27 09:50:00,103.64,103.64,103.36,103.64,7194.0,102.5251,102.5251,102.2481,102.5251,7194.0
2023-10-27 09:55:00,103.65,103.94,103.47,103.94,8595.0,102.535,102.8218,102.3569,102.8218,8595.0
2023-10-27 10:00:00,103.92,104.09,103.46,103.97,11624.0,102.8021,102.9702,102.347,102.8515,11624.0
2023-10-27 10:05:00,103.96,104.01,103.6,103.7,9089.0,102.8416,102.8911,102.4855,102.5844,9089.0
2023-10-27 10:10:00,103.64,103.71,103.35,103.43,7892.0,102.5251,102.5943,102.2382,102.3173,7892.0
2023-10-27 10:15:00,103.41,103.56,103.28,103.3,4819.0,102.2975,102.4459,102.1689,102.1887,4819.0
2023-10-27 10:20:00,103.32,103.69,103.27,103.51,19755.0,102.2085,102.5745,102.159,102.3965,19755.0
2023-10-27 10:25:00,103.53,103.78,103.5,103.74,2845.0,102.4163,102.6636,102.3866,102.624,2845.0
2023-10-27 10:30:00,103.88,103.88,103.62,103.82,5102.0,102.7625,102.7625,102.5053,102.7031,5102.0
2023-10-27 10:35:00,103.78,103.93,103.64,103.64,4887.0,102.6636,102.8119,102.5251,102.5251,4887.0
2023-10-27 10:40:00,103.67,103.78,103.62,103.78,3869.0,102.5547,102.6636,102.5053,102.6636,3869.0
2023-10-27 10:45:00,103.84,103.94,103.7,103.73,4864.0,102.7229,102.8218,102.5844,102.6141,4864.0
2023-10-27 10:50:00,103.76,104.08,103.76,104.02,4954.0,102.6438,102.9603,102.6438,102.901,4954.0
2023-10-27 10:55:00,104.01,104.01,103.89,103.95,5351.0,102.8911,102.8911,102.7724,102.8317,5351.0
2023-10-27 11:00:00,103.95,104.0,103.85,103.91,2979.0,102.8317,102.8812,102.7328,102.7922,2979.0
2023-10-27 11:05:00,103.91,104.22,103.91,104.22,2884.0,102.7922,103.0988,102.7922,103.0988,2884.0
2023-10-27 11:10:00,104.21,104.22,104.09,104.22,6018.0,103.0889,103.0988,102.9702,103.0988,6018.0
2023-10-27 11:15:00,104.2,104.28,104.1,104.2,4732.0,103.079,103.1582,102.9801,103.079,4732.0
2023-10-27 11:20:00,104.19,104.27,104.11,104.17,14366.0,103.0692,103.1483,102.99,103.0494,14366.0
2023-10-27 11:25:00,104.16,104.16,103.98,103.98,4154.0,103.0395,103.0395,102.8614,102.8614,4154.0
2023-10-27 11:30:00,103.96,103.97,103.64,103.7,5649.0,102.8416,102.8515,102.5251,102.5844,5649.0
2023-10-27 11:35:00,103.7,103.84,103.63,103.79,3226.0,102.5844,102.7229,102.5152,102.6735,3226.0
2023-10-27 11:40:00,103.85,103.91,103.75,103.76,4391.0,102.7328,102.7922,102.6339,102.6438,4391.0
2023-10-27 11:45:00,103.75,103.76,103.65,103.72,1961.0,102.6339,102.6438,102.535,102.6042,1961.0
2023-10-27 11:50:00,103.73,103.86,103.62,103.85,5295.0,102.6141,102.7427,102.5053,102.7328,5295.0
2023-10-27 11:55:00,103.87,103.96,103.72,103.73,9092.0,102.7526,102.8416,102.6042,102.6141,9092.0
2023-10-27 12:00:00,103.79,103.79,103.65,103.7,8037.0,102.6735,102.6735,102.535,102.5844,8037.0
2023-10-27 12:05:00,103.69,103.85,103.66,103.72,8573.0,102.5745,102.7328,102.5449,102.6042,8573.0
2023-10-27 12:10:00,103.7,103.75,103.64,103.69,3388.0,102.5844,102.6339,102.5251,102.5745,3388.0
2023-10-27 12:15:00,103.65,103.74,103.62,103.72,2213.0,102.535,102.624,102.5053,102.6042,2213.0
2023-10-27 12:20:00,103.72,103.73,103.42,103.42,7800.0,102.6042,102.6141,102.3074,102.3074,7800.0
2023-10-27 12:25:00,103.46,103.5,103.32,103.45,5360.0,102.347,102.3866,102.2085,102.3371,5360.0
2023-10-27 12:30:00,103.49,103.58,103.47,103.58,3057.0,102.3767,102.4657,102.3569,102.4657,3057.0
2023-10-27 12:35:00,103.58,103.61,103.46,103.46,6991.0,102.4657,102.4954,102.347,102.347,6991.0
2023-10-27 12:40:00,103.47,103.51,103.36,103.39,5979.0,102.3569,102.3965,102.2481,102.2778,5979.0
2023-10-27 12:45:00,103.39,103.43,103.36,103.37,8114.0,102.2778,102.3173,102.2481,102.258,8114.0
2023-10-27 12:50:00,103.36,103.39,103.28,103.39,3658.0,102.2481,102.2778,102.1689,102.2778,3658.0
2023-10-27 12:55:00,103.36,103.42,103.35,103.4,6195.0,102.2481,102.3074,102.2382,102.2876,6195.0
2023-10-27 13:00:00,103.38,103.47,103.38,103.47,13344.0,102.2679,102.3569,102.2679,102.3569,13344.0
2023-10-27 13:05:00,103.44,103.44,103.29,103.31,5419.0,102.3272,102.3272,102.1788,102.1986,5419.0
2023-10-27 13:10:00,103.33,103.34,103.29,103.29,2942.0,102.2184,102.2283,102.1788,102.1788,2942.0
2023-10-27 13:15:00,103.33,103.41,103.25,103.27,15574.0,102.2184,102.2975,102.1393,102.159,15574.0
2023-10-27 13:20:00,103.25,103.26,103.13,103.13,7462.0,102.1393,102.1492,102.0206,102.0206,7462.0
2023-10-27 13:25:00,103.14,103.14,102.91,102.92,17824.0,102.0304,102.0304,101.8029,101.8128,17824.0
2023-10-27 13:30:00,102.95,103.03,102.89,103.0,6157.0,101.8425,101.9216,101.7831,101.892,6157.0
2023-10-27 13:35:00,102.97,102.97,102.82,102.83,4954.0,101.8623,101.8623,101.7139,101.7238,4954.0
2023-10-27 13:40:00,102.83,103.05,102.79,103.02,9052.0,101.7238,101.9414,101.6842,101.9117,9052.0
2023-10-27 13:45:00,102.97,103.02,102.93,102.95,5631.0,101.8623,101.9117,101.8227,101.8425,5631.0
2023-10-27 13:50:00,103.0,103.05,102.9,102.95,7451.0,101.892,101.9414,101.793,101.8425,7451.0
2023-10-27 13:55:00,102.93,102.98,102.89,102.96,3456.0,101.8227,101.8722,101.7831,101.8524,3456.0
2023-10-27 14:00:00,102.97,103.05,102.97,103.02,59065.0,101.8623,101.9414,101.8623,101.9117,59065.0
2023-10-27 14:05:00,103.03,103.07,102.8,103.07,19122.0,101.9216,101.9612,101.6941,101.9612,19122.0
2023-10-27 14:10:00,103.04,103.11,103.0,103.04,14859.0,101.9315,102.0008,101.892,101.9315,14859.0
2023-10-27 14:15:00,103.06,103.16,103.02,103.09,43518.0,101.9513,102.0502,101.9117,101.981,43518.0
2023-10-27 14:20:00,103.13,103.13,102.97,103.03,200171.0,102.0206,102.0206,101.8623,101.9216,200171.0
2023-10-27 14:25:00,102.97,102.97,102.71,102.76,8019.0,101.8623,101.8623,101.6051,101.6545,8019.0
2023-10-27 14:30:00,102.76,103.13,102.76,103.07,7131.0,101.6545,102.0206,101.6545,101.9612,7131.0
2023-10-27 14:35:00,103.01,103.17,102.96,103.08,6341.0,101.9018,102.0601,101.8524,101.9711,6341.0
2023-10-27 14:40:00,103.14,103.14,102.82,102.87,10281.0,102.0304,102.0304,101.7139,101.7634,10281.0
2023-10-27 14:45:00,102.84,102.98,102.78,102.79,7396.0,101.7337,101.8722,101.6743,101.6842,7396.0
2023-10-27 14:50:00,102.87,102.87,102.68,102.72,6813.0,101.7634,101.7634,101.5754,101.615,6813.0
2023-10-27 14:55:00,102.69,102.72,102.46,102.5,10730.0,101.5853,101.615,101.3578,101.3973,10730.0
2023-10-27 15:00:00,102.52,102.58,102.45,102.47,25884.0,101.4171,101.4765,101.3479,101.3677,25884.0
2023-10-27 15:05:00,102.48,102.54,102.42,102.49,7661.0,101.3775,101.4369,101.3182,101.3874,7661.0
2023-10-27 15:10:00,102.51,102.58,102.4,102.53,18131.0,101.4072,101.4765,101.2984,101.427,18131.0
2023-10-27 15:15:00,102.53,102.69,102.42,102.66,11984.0,101.427,101.5853,101.3182,101.5556,11984.0
2023-10-27 15:20:00,102.66,102.78,102.61,102.77,9617.0,101.5556,101.6743,101.5061,101.6644,9617.0
2023-10-27 15:25:00,102.82,102.97,102.81,102.97,10992.0,101.7139,101.8623,101.704,101.8623,10992.0
2023-10-27 15:30:00,102.96,102.96,102.67,102.7,22082.0,101.8524,101.8524,101.5655,101.5952,22082.0
2023-10-27 15:35:00,102.66,102.69,102.56,102.56,13067.0,101.5556,101.5853,101.4567,101.4567,13067.0
2023-10-27 15:40:00,102.57,102.71,102.44,102.65,18612.0,101.4666,101.6051,101.338,101.5457,18612.0
2023-10-27 15:45:00,102.65,102.8,102.65,102.77,21654.0,101.5457,101.6941,101.5457,101.6644,21654.0
2023-10-27 15:50:00,102.79,102.9,102.69,102.87,59992.0,101.6842,101.793,101.5853,101.7634,59992.0
2023-10-27 15:55:00,102.85,102.92,102.69,102.75,179804.0,101.7436,101.8128,101.5853,101.6446,179804.0
2023-10-30 09:30:00,102.71,102.78,100.79,100.79,44497.0,101.6051,101.6743,99.7057,99.7057,44497.0
2023-10-30 09:35:00,100.77,101.09,99.14,99.17,42277.0,99.6859,100.0025,98.0735,98.1032,42277.0
2023-10-30 09:40:00,99.25,99.27,98.05,98.09,75190.0,98.1823,98.2021,96.9952,97.0348,75190.0
2023-10-30 09:45:00,98.1,98.49,97.25,97.67,111239.0,97.0447,97.4305,96.2038,96.6193,111239.0
2023-10-30 09:50:00,97.6,98.03,96.8,97.17,63782.0,96.55,96.9754,95.7586,96.1247,63782.0
2023-10-30 09:55:00,97.17,97.97,97.13,97.65,61866.0,96.1247,96.9161,96.0851,96.5995,61866.0
2023-10-30 10:00:00,97.65,98.15,97.44,97.98,41454.0,96.5995,97.0941,96.3918,96.926,41454.0
2023-10-30 10:05:00,97.97,98.27,97.7,98.08,87462.0,96.9161,97.2128,96.649,97.0249,87462.0
2023-10-30 10:10:00,98.13,99.06,98.11,98.4,49278.0,97.0743,97.9943,97.0546,97.3414,49278.0
2023-10-30 10:15:00,98.46,98.58,98.28,98.53,28687.0,97.4008,97.5195,97.2227,97.47,28687.0
2023-10-30 10:20:00,98.55,98.55,97.91,98.09,20787.0,97.4898,97.4898,96.8567,97.0348,20787.0
2023-10-30 10:25:00,98.17,98.89,98.13,98.89,127690.0,97.1139,97.8262,97.0743,97.8262,127690.0
2023-10-30 10:30:00,98.86,98.95,98.68,98.84,37527.0,97.7965,97.8855,97.6184,97.7767,37527.0
2023-10-30 10:35:00,98.89,98.89,98.47,98.64,21475.0,97.8262,97.8262,97.4107,97.5789,21475.0
2023-10-30 10:40:00,98.64,98.76,98.58,98.62,13511.0,97.5789,97.6976,97.5195,97.5591,13511.0
2023-10-30 10:45:00,98.68,98.88,98.56,98.59,24505.0,97.6184,97.8163,97.4997,97.5294,24505.0
2023-10-30 10:50:00,98.63,98.64,98.38,98.61,29515.0,97.569,97.5789,97.3217,97.5492,29515.0
2023-10-30 10:55:00,98.62,98.67,98.37,98.63,42473.0,97.5591,97.6085,97.3118,97.569,42473.0
2023-10-30 11:00:00,98.59,98.81,98.47,98.68,21285.0,97.5294,97.747,97.4107,97.6184,21285.0
2023-10-30 11:05:00,98.71,99.04,98.7,98.95,73486.0,97.6481,97.9746,97.6382,97.8855,73486.0
2023-10-30 11:10:00,98.95,99.05,98.7,98.7,25038.0,97.8855,97.9844,97.6382,97.6382,25038.0
2023-10-30 11:15:00,98.64,98.96,98.63,98.94,11991.0,97.5789,97.8954,97.569,97.8756,11991.0
2023-10-30 11:20:00,98.94,98.98,98.57,98.57,11556.0,97.8756,97.9152,97.5096,97.5096,11556.0
2023-10-30 11:25:00,98.54,98.74,98.44,98.73,30491.0,97.4799,97.6778,97.381,97.6679,30491.0
2023-10-30 11:30:00,98.81,99.53,98.81,99.44,24652.0,97.747,98.4593,97.747,98.3702,24652.0
2023-10-30 11:35:00,99.43,99.81,99.43,99.53,31253.0,98.3604,98.7363,98.3604,98.4593,31253.0
2023-10-30 11:40:00,99.53,99.6,99.26,99.39,18484.0,98.4593,98.5285,98.1922,98.3208,18484.0
2023-10-30 11:45:00,99.31,99.53,99.14,99.2,6974.0,98.2416,98.4593,98.0735,98.1328,6974.0
2023-10-30 11:50:00,99.15,99.29,99.14,99.24,7477.0,98.0834,98.2219,98.0735,98.1724,7477.0
2023-10-30 11:55:00,99.25,99.35,99.14,99.33,16192.0,98.1823,98.2812,98.0735,98.2614,16192.0
2023-10-30 12:00:00,99.32,99.47,99.26,99.4,8313.0,98.2515,98.3999,98.1922,98.3307,8313.0
2023-10-30 12:05:00,99.4,99.48,99.17,99.17,16713.0,98.3307,98.4098,98.1032,98.1032,16713.0
2023-10-30 12:10:00,99.21,99.23,99.03,99.17,9839.0,98.1427,98.1625,97.9647,98.1032,9839.0
2023-10-30 12:15:00,99.17,99.26,98.95,99.14,24171.0,98.1032,98.1922,97.8855,98.0735,24171.0
2023-10-30 12:20:00,99.17,99.43,99.15,99.43,2700.0,98.1032,98.3604,98.0834,98.3604,2700.0
2023-10-30 12:25:00,99.45,99.65,99.42,99.65,21484.0,98.3801,98.578,98.3505,98.578,21484.0
2023-10-30 12:30:00,99.67,99.67,99.46,99.63,12801.0,98.5978,98.5978,98.39,98.5582,12801.0
2023-10-30 12:35:00,99.62,99.65,99.45,99.5,11916.0,98.5483,98.578,98.3801,98.4296,11916.0
2023-10-30 12:40:00,99.51,99.57,99.33,99.33,12392.0,98.4395,98.4989,98.2614,98.2614,12392.0
2023-10-30 12:45:00,99.35,99.46,99.25,99.41,15636.0,98.2812,98.39,98.1823,98.3406,15636.0
2023-10-30 12:50:00,99.4,99.52,99.38,99.41,30564.0,98.3307,98.4494,98.3109,98.3406,30564.0
2023-10-30 12:55:00,99.43,99.48,99.35,99.43,71460.0,98.3604,98.4098,98.2812,98.3604,71460.0
2023-10-30 13:00:00,99.43,99.84,99.42,99.84,9423.0,98.3604,98.7659,98.3505,98.7659,9423.0
2023-10-30 13:05:00,99.82,100.1,99.82,99.94,17612.0,98.7462,99.0231,98.7462,98.8649,17612.0
2023-10-30 13:10:00,99.95,100.04,99.89,99.93,6049.0,98.8748,98.9638,98.8154,98.855,6049.0
2023-10-30 13:15:00,99.97,100.02,99.94,100.0,7234.0,98.8945,98.944,98.8649,98.9242,7234.0
2023-10-30 13:20:00,99.97,100.14,99.89,100.09,8750.0,98.8945,99.0627,98.8154,99.0133,8750.0
2023-10-30 13:25:00,100.08,100.22,100.05,100.13,33848.0,99.0034,99.1419,98.9737,99.0528,33848.0
2023-10-30 13:30:00,100.11,100.22,99.96,100.1,21098.0,99.033,99.1419,98.8847,99.0231,21098.0
2023-10-30 13:35:00,100.07,100.19,100.03,100.13,27804.0,98.9935,99.1122,98.9539,99.0528,27804.0
2023-10-30 13:40:00,100.14,100.34,100.08,100.27,17692.0,99.0627,99.2606,99.0034,99.1913,17692.0
2023-10-30 13:45:00,100.27,100.4,100.22,100.34,5129.0,99.1913,99.3199,99.1419,99.2606,5129.0
2023-10-30 13:50:00,100.39,100.74,100.34,100.7,10290.0,99.31,99.6563,99.2606,99.6167,10290.0
2023-10-30 13:55:00,100.66,100.7,100.45,100.47,14097.0,99.5771,99.6167,99.3694,99.3892,14097.0
2023-10-30 14:00:00,100.39,100.41,100.29,100.35,9560.0,99.31,99.3298,99.2111,99.2705,9560.0
2023-10-30 14:05:00,100.36,100.59,100.32,100.59,11866.0,99.2804,99.5079,99.2408,99.5079,11866.0
2023-10-30 14:10:00,100.59,100.62,100.47,100.56,14154.0,99.5079,99.5376,99.3892,99.4782,14154.0
2023-10-30 14:15:00,100.67,100.7,100.56,100.66,6657.0,99.587,99.6167,99.4782,99.5771,6657.0
2023-10-30 14:20:00,100.66,100.88,100.64,100.8,10152.0,99.5771,99.7948,99.5573,99.7156,10152.0
2023-10-30 14:25:00,100.79,100.79,100.64,100.7,16497.0,99.7057,99.7057,99.5573,99.6167,16497.0
2023-10-30 14:30:00,100.74,100.76,100.61,100.7,12182.0,99.6563,99.676,99.5277,99.6167,12182.0
2023-10-30 14:35:00,100.7,100.91,100.64,100.68,27255.0,99.6167,99.8244,99.5573,99.5969,27255.0
2023-10-30 14:40:00,100.67,100.76,100.65,100.73,16408.0,99.587,99.676,99.5672,99.6464,16408.0
2023-10-30 14:45:00,100.74,101.21,100.73,101.01,53594.0,99.6563,100.1212,99.6464,99.9234,53594.0
2023-10-30 14:50:00,100.98,100.98,100.51,100.55,12999.0,99.8937,99.8937,99.4287,99.4683,12999.0
2023-10-30 14:55:00,100.5,100.69,100.5,100.63,13769.0,99.4188,99.6068,99.4188,99.5474,13769.0
2023-10-30 15:00:00,100.63,100.94,100.63,100.94,10173.0,99.5474,99.8541,99.5474,99.8541,10173.0
2023-10-30 15:05:00,100.93,100.98,100.79,100.81,10128.0,99.8442,99.8937,99.7057,99.7255,10128.0
2023-10-30 15:10:00,100.78,101.04,100.78,101.0,24649.0,99.6958,99.953,99.6958,99.9135,24649.0
2023-10-30 15:15:00,101.0,101.18,100.99,101.18,13919.0,99.9135,100.0915,99.9036,100.0915,13919.0
2023-10-30 15:20:00,101.15,101.3,101.14,101.25,44714.0,100.0619,100.2102,100.052,100.1608,44714.0
2023-10-30 15:25:00,101.25,101.32,101.09,101.14,24022.0,100.1608,100.23,100.0025,100.052,24022.0
2023-10-30 15:30:00,101.16,101.16,101.01,101.02,14126.0,100.0717,100.0717,99.9234,99.9333,14126.0
2023-10-30 15:35:00,100.99,101.1,100.96,101.01,18699.0,99.9036,100.0124,99.8739,99.9234,18699.0
2023-10-30 15:40:00,101.01,101.04,100.9,100.99,21861.0,99.9234,99.953,99.8145,99.9036,21861.0
2023-10-30 15:45:00,101.0,101.0,100.76,100.96,40765.0,99.9135,99.9135,99.676,99.8739,40765.0
2023-10-30 15:50:00,101.03,101.41,100.93,101.38,112254.0,99.9431,100.3191,99.8442,100.2894,112254.0
2023-10-30 15:55:00,101.37,101.41,101.16,101.17,175765.0,100.2795,100.3191,100.0717,100.0816,175765.0
2023-10-31 09:30:00,103.0,103.81,102.2,103.71,69458.0,101.892,102.6932,101.1006,102.5943,69458.0
2023-10-31 09:35:00,103.72,104.05,103.61,103.83,33944.0,102.6042,102.9307,102.4954,102.713,33944.0
2023-10-31 09:40:00,103.88,104.2,103.84,104.01,14064.0,102.7625,103.079,102.7229,102.8911,14064.0
2023-10-31 09:45:00,103.89,103.92,102.89,103.18,27152.0,102.7724,102.8021,101.7831,102.07,27152.0
2023-10-31 09:50:00,103.18,103.3,102.56,102.64,15656.0,102.07,102.1887,101.4567,101.5358,15656.0
2023-10-31 09:55:00,102.64,102.67,101.97,102.44,20599.0,101.5358,101.5655,100.873,101.338,20599.0
2023-10-31 10:00:00,102.48,102.49,102.25,102.42,15048.0,101.3775,101.3874,101.15,101.3182,15048.0
2023-10-31 10:05:00,102.45,103.23,102.23,103.23,36510.0,101.3479,102.1195,101.1302,102.1195,36510.0
2023-10-31 10:10:00,103.26,103.83,103.09,103.75,32438.0,102.1492,102.713,101.981,102.6339,32438.0
2023-10-31 10:15:00,103.75,103.82,103.15,103.17,22111.0,102.6339,102.7031,102.0403,102.0601,22111.0
2023-10-31 10:20:00,103.04,103.29,103.04,103.1,21057.0,101.9315,102.1788,101.9315,101.9909,21057.0
2023-10-31 10:25:00,103.1,103.27,102.92,103.25,28468.0,101.9909,102.159,101.8128,102.1393,28468.0
2023-10-31 10:30:00,103.25,103.26,102.96,103.08,15057.0,102.1393,102.1492,101.8524,101.9711,15057.0
2023-10-31 10:35:00,103.08,103.27,103.04,103.23,15198.0,101.9711,102.159,101.9315,102.1195,15198.0
2023-10-31 10:40:00,103.23,103.41,102.97,102.99,21696.0,102.1195,102.2975,101.8623,101.8821,21696.0
2023-10-31 10:45:00,103.0,103.15,102.87,102.87,11101.0,101.892,102.0403,101.7634,101.7634,11101.0
2023-10-31 10:50:00,102.92,103.07,102.86,102.97,10275.0,101.8128,101.9612,101.7535,101.8623,10275.0
2023-10-31 10:55:00,103.01,103.2,102.87,103.07,20557.0,101.9018,102.0898,101.7634,101.9612,20557.0
2023-10-31 11:00:00,103.07,103.09,102.78,102.78,8158.0,101.9612,101.981,101.6743,101.6743,8158.0
2023-10-31 11:05:00,102.78,102.82,102.38,102.39,15142.0,101.6743,101.7139,101.2786,101.2885,15142.0
2023-10-31 11:10:00,102.38,102.54,102.34,102.54,15712.0,101.2786,101.4369,101.2391,101.4369,15712.0
2023-10-31 11:15:00,102.53,102.54,101.94,102.22,18034.0,101.427,101.4369,100.8434,101.1203,18034.0
2023-10-31 11:20:00,102.22,102.33,102.07,102.24,25354.0,101.1203,101.2292,100.972,101.1401,25354.0
2023-10-31 11:25:00,102.2,102.77,102.2,102.48,19198.0,101.1006,101.6644,101.1006,101.3775,19198.0
2023-10-31 11:30:00,102.49,102.57,102.42,102.54,9990.0,101.3874,101.4666,101.3182,101.4369,9990.0
2023-10-31 11:35:00,102.5,102.81,102.5,102.68,17636.0,101.3973,101.704,101.3973,101.5754,17636.0
2023-10-31 11:40:00,102.67,102.85,102.64,102.77,28861.0,101.5655,101.7436,101.5358,101.6644,28861.0
2023-10-31 11:45:00,102.77,102.94,102.67,102.77,7340.0,101.6644,101.8326,101.5655,101.6644,7340.0
2023-10-31 11:50:00,102.71,102.75,102.59,102.64,4562.0,101.6051,101.6446,101.4864,101.5358,4562.0
2023-10-31 11:55:00,102.64,103.12,102.52,103.1,8978.0,101.5358,102.0107,101.4171,101.9909,8978.0
2023-10-31 12:00:00,103.03,103.1,103.0,103.05,5455.0,101.9216,101.9909,101.892,101.9414,5455.0
2023-10-31 12:05:00,103.05,103.05,102.85,102.9,2646.0,101.9414,101.9414,101.7436,101.793,2646.0
2023-10-31 12:10:00,102.89,102.89,102.57,102.64,8206.0,101.7831,101.7831,101.4666,101.5358,8206.0
2023-10-31 12:15:00,102.64,102.64,102.29,102.56,17078.0,101.5358,101.5358,101.1896,101.4567,17078.0
2023-10-31 12:20:00,102.53,102.61,102.46,102.52,4603.0,101.427,101.5061,101.3578,101.4171,4603.0
2023-10-31 12:25:00,102.5,102.56,102.36,102.43,7981.0,101.3973,101.4567,101.2588,101.3281,7981.0
2023-10-31 12:30:00,102.48,102.61,102.46,102.5,7696.0,101.3775,101.5061,101.3578,101.3973,7696.0
2023-10-31 12:35:00,102.5,102.54,102.19,102.25,4917.0,101.3973,101.4369,101.0907,101.15,4917.0
2023-10-31 12:40:00,102.17,102.42,102.08,102.18,8164.0,101.0709,101.3182,100.9818,101.0808,8164.0
2023-10-31 12:45:00,102.17,102.29,102.07,102.29,7035.0,101.0709,101.1896,100.972,101.1896,7035.0
2023-10-31 12:50:00,102.26,102.31,102.17,102.17,4333.0,101.1599,101.2094,101.0709,101.0709,4333.0
2023-10-31 12:55:00,102.21,102.25,102.14,102.25,4734.0,101.1105,101.15,101.0412,101.15,4734.0
2023-10-31 13:00:00,102.27,102.37,102.26,102.31,7273.0,101.1698,101.2687,101.1599,101.2094,7273.0
2023-10-31 13:05:00,102.31,102.55,102.31,102.51,5786.0,101.2094,101.4468,101.2094,101.4072,5786.0
2023-10-31 13:10:00,102.49,102.52,102.26,102.28,6766.0,101.3874,101.4171,101.1599,101.1797,6766.0
2023-10-31 13:15:00,102.3,102.44,102.3,102.41,6822.0,101.1995,101.338,101.1995,101.3083,6822.0
2023-10-31 13:20:00,102.39,102.46,102.33,102.38,5088.0,101.2885,101.3578,101.2292,101.2786,5088.0
2023-10-31 13:25:00,102.39,102.55,102.39,102.45,4978.0,101.2885,101.4468,101.2885,101.3479,4978.0
2023-10-31 13:30:00,102.52,102.52,102.43,102.5,4344.0,101.4171,101.4171,101.3281,101.3973,4344.0
2023-10-31 13:35:00,102.48,102.59,102.43,102.44,11719.0,101.3775,101.4864,101.3281,101.338,11719.0
2023-10-31 13:40:00,102.46,102.49,102.39,102.45,8372.0,101.3578,101.3874,101.2885,101.3479,8372.0
2023-10-31 13:45:00,102.4,102.65,102.39,102.61,4683.0,101.2984,101.5457,101.2885,101.5061,4683.0
2023-10-31 13:50:00,102.58,102.58,102.48,102.54,10521.0,101.4765,101.4765,101.3775,101.4369,10521.0
2023-10-31 13:55:00,102.56,102.71,102.53,102.69,5437.0,101.4567,101.6051,101.427,101.5853,5437.0
2023-10-31 14:00:00,102.72,102.91,102.72,102.85,5659.0,101.615,101.8029,101.615,101.7436,5659.0
2023-10-31 14:05:00,102.84,102.85,102.75,102.81,10849.0,101.7337,101.7436,101.6446,101.704,10849.0
2023-10-31 14:10:00,102.78,102.86,102.65,102.66,10177.0,101.6743,101.7535,101.5457,101.5556,10177.0
2023-10-31 14:15:00,102.66,102.81,102.65,102.77,9631.0,101.5556,101.704,101.5457,101.6644,9631.0
2023-10-31 14:20:00,102.8,102.9,102.79,102.87,14521.0,101.6941,101.793,101.6842,101.7634,14521.0
2023-10-31 14:25:00,102.84,102.9,102.81,102.83,5600.0,101.7337,101.793,101.704,101.7238,5600.0
2023-10-31 14:30:00,102.84,103.0,102.8,102.95,7605.0,101.7337,101.892,101.6941,101.8425,7605.0
2023-10-31 14:35:00,103.0,103.11,103.0,103.1,5936.0,101.892,102.0008,101.892,101.9909,5936.0
2023-10-31 14:40:00,103.11,103.2,103.07,103.19,12875.0,102.0008,102.0898,101.9612,102.0799,12875.0
2023-10-31 14:45:00,103.17,103.2,103.06,103.08,6591.0,102.0601,102.0898,101.9513,101.9711,6591.0
2023-10-31 14:50:00,103.08,103.2,103.07,103.11,8605.0,101.9711,102.0898,101.9612,102.0008,8605.0
2023-10-31 14:55:00,103.14,103.23,103.12,103.15,5151.0,102.0304,102.1195,102.0107,102.0403,5151.0
2023-10-31 15:00:00,103.17,103.28,103.15,103.2,15798.0,102.0601,102.1689,102.0403,102.0898,15798.0
2023-10-31 15:05:00,103.18,103.32,103.08,103.32,11975.0,102.07,102.2085,101.9711,102.2085,11975.0
2023-10-31 15:10:00,103.3,103.3,103.17,103.21,9335.0,102.1887,102.1887,102.0601,102.0997,9335.0
2023-10-31 15:15:00,103.19,103.42,103.19,103.42,18952.0,102.0799,102.3074,102.0799,102.3074,18952.0
2023-10-31 15:20:00,103.41,103.49,103.33,103.48,38919.0,102.2975,102.3767,102.2184,102.3668,38919.0
2023-10-31 15:25:00,103.47,103.61,103.43,103.57,15267.0,102.3569,102.4954,102.3173,102.4558,15267.0
2023-10-31 15:30:00,103.58,103.58,103.39,103.41,26853.0,102.4657,102.4657,102.2778,102.2975,26853.0
2023-10-31 15:35:00,103.39,103.39,103.22,103.22,13448.0,102.2778,102.2778,102.1096,102.1096,13448.0
2023-10-31 15:40:00,103.21,103.44,103.19,103.44,16589.0,102.0997,102.3272,102.0799,102.3272,16589.0
2023-10-31 15:45:00,103.43,103.45,103.29,103.42,31330.0,102.3173,102.3371,102.1788,102.3074,31330.0
2023-10-31 15:50:00,103.43,103.53,103.34,103.4,43556.0,102.3173,102.4163,102.2283,102.2876,43556.0
2023-10-31 15:55:00,103.41,103.54,103.33,103.37,116299.0,102.2975,102.4261,102.2184,102.258,116299.0
2023-11-01 09:30:00,102.5,102.5,101.62,102.22,62980.0,101.3973,101.3973,100.5268,101.1203,62980.0
2023-11-01 09:35:00,102.0,102.08,101.26,101.26,9807.0,100.9027,100.9818,100.1707,100.1707,9807.0
2023-11-01 09:40:00,101.33,101.33,100.53,100.78,60424.0,100.2399,100.2399,99.4485,99.6958,60424.0
2023-11-01 09:45:00,100.7,100.76,100.26,100.7,38910.0,99.6167,99.676,99.1814,99.6167,38910.0
2023-11-01 09:50:00,100.7,101.17,100.69,101.15,8527.0,99.6167,100.0816,99.6068,100.0619,8527.0
2023-11-01 09:55:00,101.24,101.64,101.18,101.59,9008.0,100.1509,100.5466,100.0915,100.4971,9008.0
2023-11-01 10:00:00,101.68,101.89,101.44,101.53,10920.0,100.5862,100.7939,100.3487,100.4378,10920.0
2023-11-01 10:05:00,101.53,101.57,101.35,101.44,10434.0,100.4378,100.4773,100.2597,100.3487,10434.0
2023-11-01 10:10:00,101.43,101.86,101.4,101.71,40096.0,100.3388,100.7642,100.3092,100.6158,40096.0
2023-11-01 10:15:00,101.73,101.83,101.38,101.6,12121.0,100.6356,100.7345,100.2894,100.507,12121.0
2023-11-01 10:20:00,101.66,101.72,101.44,101.72,10870.0,100.5664,100.6257,100.3487,100.6257,10870.0
2023-11-01 10:25:00,101.65,101.79,101.34,101.34,18378.0,100.5565,100.695,100.2498,100.2498,18378.0
2023-11-01 10:30:00,101.41,101.92,101.34,101.92,15982.0,100.3191,100.8236,100.2498,100.8236,15982.0
2023-11-01 10:35:00,101.95,102.06,101.71,101.76,13405.0,100.8532,100.9621,100.6158,100.6653,13405.0
2023-11-01 10:40:00,101.75,102.06,101.74,101.95,10969.0,100.6554,100.9621,100.6455,100.8532,10969.0
2023-11-01 10:45:00,102.0,102.01,101.72,101.73,6239.0,100.9027,100.9126,100.6257,100.6356,6239.0
2023-11-01 10:50:00,101.71,101.79,101.59,101.64,15444.0,100.6158,100.695,100.4971,100.5466,15444.0
2023-11-01 10:55:00,101.68,101.69,101.38,101.58,9729.0,100.5862,100.596,100.2894,100.4872,9729.0
2023-11-01 11:00:00,101.59,101.64,101.48,101.55,17931.0,100.4971,100.5466,100.3883,100.4576,17931.0
2023-11-01 11:05:00,101.51,101.64,101.47,101.59,13045.0,100.418,100.5466,100.3784,100.4971,13045.0
2023-11-01 11:10:00,101.66,101.66,101.38,101.59,12062.0,100.5664,100.5664,100.2894,100.4971,12062.0
2023-11-01 11:15:00,101.6,101.6,101.31,101.33,6270.0,100.507,100.507,100.2201,100.2399,6270.0
2023-11-01 11:20:00,101.31,101.51,101.19,101.49,14677.0,100.2201,100.418,100.1014,100.3982,14677.0
2023-11-01 11:25:00,101.5,101.68,101.45,101.49,22891.0,100.4081,100.5862,100.3586,100.3982,22891.0
2023-11-01 11:30:00,101.48,101.59,101.44,101.59,7028.0,100.3883,100.4971,100.3487,100.4971,7028.0
2023-11-01 11:35:00,101.54,101.64,101.48,101.51,16871.0,100.4477,100.5466,100.3883,100.418,16871.0
2023-11-01 11:40:00,101.49,101.72,101.45,101.72,29292.0,100.3982,100.6257,100.3586,100.6257,29292.0
2023-11-01 11:45:00,101.72,101.87,101.7,101.84,17243.0,100.6257,100.7741,100.6059,100.7444,17243.0
2023-11-01 11:50:00,101.81,101.96,101.72,101.94,12780.0,100.7148,100.8631,100.6257,100.8434,12780.0
2023-11-01 11:55:00,101.94,101.94,101.78,101.84,9599.0,100.8434,100.8434,100.6851,100.7444,9599.0
2023-11-01 12:00:00,101.88,101.92,101.81,101.89,5632.0,100.784,100.8236,100.7148,100.7939,5632.0
2023-11-01 12:05:00,101.91,102.03,101.69,101.85,14142.0,100.8137,100.9324,100.596,100.7543,14142.0
2023-11-01 12:10:00,101.87,101.9,101.5,101.5,11861.0,100.7741,100.8038,100.4081,100.4081,11861.0
2023-11-01 12:15:00,101.53,101.54,101.27,101.54,16525.0,100.4378,100.4477,100.1806,100.4477,16525.0
2023-11-01 12:20:00,101.51,101.72,101.48,101.61,16135.0,100.418,100.6257,100.3883,100.5169,16135.0
2023-11-01 12:25:00,101.59,101.61,101.5,101.5,5577.0,100.4971,100.5169,100.4081,100.4081,5577.0
2023-11-01 12:30:00,101.48,101.63,101.48,101.61,8897.0,100.3883,100.5367,100.3883,100.5169,8897.0
2023-11-01 12:35:00,101.61,101.67,101.51,101.52,27989.0,100.5169,100.5763,100.418,100.4279,27989.0
2023-11-01 12:40:00,101.48,101.51,101.33,101.37,6578.0,100.3883,100.418,100.2399,100.2795,6578.0
2023-11-01 12:45:00,101.4,101.44,101.24,101.29,5441.0,100.3092,100.3487,100.1509,100.2003,5441.0
2023-11-01 12:50:00,101.29,101.41,101.27,101.41,6585.0,100.2003,100.3191,100.1806,100.3191,6585.0
2023-11-01 12:55:00,101.4,101.42,101.28,101.33,6547.0,100.3092,100.3289,100.1905,100.2399,6547.0
2023-11-01 13:00:00,101.35,101.39,101.3,101.35,5764.0,100.2597,100.2993,100.2102,100.2597,5764.0
2023-11-01 13:05:00,101.36,101.66,101.34,101.62,7827.0,100.2696,100.5664,100.2498,100.5268,7827.0
2023-11-01 13:10:00,101.62,101.8,101.6,101.72,6137.0,100.5268,100.7049,100.507,100.6257,6137.0
2023-11-01 13:15:00,101.7,101.74,101.6,101.63,10521.0,100.6059,100.6455,100.507,100.5367,10521.0
2023-11-01 13:20:00,101.63,101.68,101.52,101.57,3019.0,100.5367,100.5862,100.4279,100.4773,3019.0
2023-11-01 13:25:00,101.53,101.74,101.5,101.72,4325.0,100.4378,100.6455,100.4081,100.6257,4325.0
2023-11-01 13:30:00,101.67,101.67,101.53,101.56,6918.0,100.5763,100.5763,100.4378,100.4674,6918.0
2023-11-01 13:35:00,101.55,101.69,101.55,101.63,8386.0,100.4576,100.596,100.4576,100.5367,8386.0
2023-11-01 13:40:00,101.65,101.98,101.65,101.88,7155.0,100.5565,100.8829,100.5565,100.784,7155.0
2023-11-01 13:45:00,101.91,101.91,101.6,101.62,8103.0,100.8137,100.8137,100.507,100.5268,8103.0
2023-11-01 13:50:00,101.61,101.75,101.59,101.73,7719.0,100.5169,100.6554,100.4971,100.6356,7719.0
2023-11-01 13:55:00,101.76,101.77,101.6,101.73,6365.0,100.6653,100.6752,100.507,100.6356,6365.0
2023-11-01 14:00:00,101.73,101.81,101.49,101.53,6695.0,100.6356,100.7148,100.3982,100.4378,6695.0
2023-11-01 14:05:00,101.57,101.66,101.39,101.43,6387.0,100.4773,100.5664,100.2993,100.3388,6387.0
2023-11-01 14:10:00,101.49,101.55,101.37,101.45,7516.0,100.3982,100.4576,100.2795,100.3586,7516.0
2023-11-01 14:15:00,101.4,101.55,101.28,101.42,13865.0,100.3092,100.4576,100.1905,100.3289,13865.0
2023-11-01 14:20:00,101.42,101.46,101.38,101.42,12051.0,100.3289,100.3685,100.2894,100.3289,12051.0
2023-11-01 14:25:00,101.42,101.57,101.28,101.51,18755.0,100.3289,100.4773,100.1905,100.418,18755.0
2023-11-01 14:30:00,101.54,101.74,101.54,101.64,20069.0,100.4477,100.6455,100.4477,100.5466,20069.0
2023-11-01 14:35:00,101.64,101.73,101.27,101.39,39862.0,100.5466,100.6356,100.1806,100.2993,39862.0
2023-11-01 14:40:00,101.4,101.4,101.08,101.32,36419.0,100.3092,100.3092,99.9926,100.23,36419.0
2023-11-01 14:45:00,101.29,101.4,101.13,101.31,49291.0,100.2003,100.3092,100.0421,100.2201,49291.0
2023-11-01 14:50:00,101.37,101.81,101.37,101.63,14077.0,100.2795,100.7148,100.2795,100.5367,14077.0
2023-11-01 14:55:00,101.63,102.13,101.54,102.02,17754.0,100.5367,101.0313,100.4477,100.9225,17754.0
2023-11-01 15:00:00,102.06,102.51,102.06,102.45,23726.0,100.9621,101.4072,100.9621,101.3479,23726.0
2023-11-01 15:05:00,102.43,102.57,102.33,102.52,14791.0,101.3281,101.4666,101.2292,101.4171,14791.0
2023-11-01 15:10:00,102.53,102.63,102.28,102.44,28935.0,101.427,101.5259,101.1797,101.338,28935.0
2023-11-01 15:15:00,102.46,102.7,102.4,102.51,17846.0,101.3578,101.5952,101.2984,101.4072,17846.0
2023-11-01 15:20:00,102.54,102.87,102.53,102.87,11807.0,101.4369,101.7634,101.427,101.7634,11807.0
2023-11-01 15:25:00,102.88,102.9,102.54,102.61,16550.0,101.7732,101.793,101.4369,101.5061,16550.0
2023-11-01 15:30:00,102.61,103.07,102.6,102.93,21563.0,101.5061,101.9612,101.4963,101.8227,21563.0
2023-11-01 15:35:00,102.93,103.04,102.91,102.98,22719.0,101.8227,101.9315,101.8029,101.8722,22719.0
2023-11-01 15:40:00,102.95,103.19,102.9,103.16,23042.0,101.8425,102.0799,101.793,102.0502,23042.0
2023-11-01 15:45:00,103.19,103.21,103.04,103.14,37563.0,102.0799,102.0997,101.9315,102.0304,37563.0
2023-11-01 15:50:00,103.1,103.12,102.94,103.12,37404.0,101.9909,102.0107,101.8326,102.0107,37404.0
2023-11-01 15:55:00,103.11,103.11,102.86,102.86,126456.0,102.0008,102.0008,101.7535,101.7535,126456.0
2023-11-02 09:30:00,103.97,103.97,103.43,103.68,27051.0,102.8515,102.8515,102.3173,102.5646,27051.0
2023-11-02 09:35:00,103.6,103.79,103.39,103.41,7501.0,102.4855,102.6735,102.2778,102.2975,7501.0
2023-11-02 09:40:00,103.25,103.33,102.71,102.79,9608.0,102.1393,102.2184,101.6051,101.6842,9608.0
2023-11-02 09:45:00,102.79,103.51,102.78,103.12,17491.0,101.6842,102.3965,101.6743,102.0107,17491.0
2023-11-02 09:50:00,103.16,103.32,103.04,103.05,34156.0,102.0502,102.2085,101.9315,101.9414,34156.0
2023-11-02 09:55:00,103.15,103.19,102.93,103.07,20604.0,102.0403,102.0799,101.8227,101.9612,20604.0
2023-11-02 10:00:00,103.03,103.35,102.7,103.35,8788.0,101.9216,102.2382,101.5952,102.2382,8788.0
2023-11-02 10:05:00,103.39,103.65,103.3,103.5,5985.0,102.2778,102.535,102.1887,102.3866,5985.0
2023-11-02 10:10:00,103.53,103.54,103.2,103.25,6162.0,102.4163,102.4261,102.0898,102.1393,6162.0
2023-11-02 10:15:00,103.31,103.34,103.06,103.09,9207.0,102.1986,102.2283,101.9513,101.981,9207.0
2023-11-02 10:20:00,103.06,103.61,103.06,103.56,5575.0,101.9513,102.4954,101.9513,102.4459,5575.0
2023-11-02 10:25:00,103.59,103.69,103.45,103.62,12739.0,102.4756,102.5745,102.3371,102.5053,12739.0
2023-11-02 10:30:00,103.66,103.99,103.63,103.94,5942.0,102.5449,102.8713,102.5152,102.8218,5942.0
2023-11-02 10:35:00,103.92,103.98,103.54,103.66,5456.0,102.8021,102.8614,102.4261,102.5449,5456.0
2023-11-02 10:40:00,103.61,103.71,103.59,103.62,2449.0,102.4954,102.5943,102.4756,102.5053,2449.0
2023-11-02 10:45:00,103.66,103.7,103.52,103.59,7349.0,102.5449,102.5844,102.4064,102.4756,7349.0
2023-11-02 10:50:00,103.65,103.65,103.35,103.35,7317.0,102.535,102.535,102.2382,102.2382,7317.0
2023-11-02 10:55:00,103.37,103.53,103.31,103.53,4709.0,102.258,102.4163,102.1986,102.4163,4709.0
2023-11-02 11:00:00,103.57,103.74,103.52,103.62,5011.0,102.4558,102.624,102.4064,102.5053,5011.0
2023-11-02 11:05:00,103.68,103.74,103.62,103.66,5864.0,102.5646,102.624,102.5053,102.5449,5864.0
2023-11-02 11:10:00,103.67,103.87,103.64,103.77,13001.0,102.5547,102.7526,102.5251,102.6537,13001.0
2023-11-02 11:15:00,103.8,103.8,103.57,103.61,4637.0,102.6833,102.6833,102.4558,102.4954,4637.0
2023-11-02 11:20:00,103.63,103.67,103.41,103.45,5386.0,102.5152,102.5547,102.2975,102.3371,5386.0
2023-11-02 11:25:00,103.48,103.6,103.38,103.51,10167.0,102.3668,102.4855,102.2679,102.3965,10167.0
2023-11-02 11:30:00,103.5,103.57,103.45,103.5,4880.0,102.3866,102.4558,102.3371,102.3866,4880.0
2023-11-02 11:35:00,103.52,103.65,103.51,103.56,5949.0,102.4064,102.535,102.3965,102.4459,5949.0
2023-11-02 11:40:00,103.62,103.78,103.5,103.7,6852.0,102.5053,102.6636,102.3866,102.5844,6852.0
2023-11-02 11:45:00,103.67,103.75,103.52,103.63,6989.0,102.5547,102.6339,102.4064,102.5152,6989.0
2023-11-02 11:50:00,103.63,103.7,103.59,103.61,12567.0,102.5152,102.5844,102.4756,102.4954,12567.0
2023-11-02 11:55:00,103.61,103.7,103.55,103.64,3117.0,102.4954,102.5844,102.436,102.5251,3117.0
2023-11-02 12:00:00,103.59,103.88,103.59,103.83,8608.0,102.4756,102.7625,102.4756,102.713,8608.0
2023-11-02 12:05:00,103.81,103.97,103.73,103.87,4200.0,102.6932,102.8515,102.6141,102.7526,4200.0
2023-11-02 12:10:00,103.82,104.04,103.82,103.99,6191.0,102.7031,102.9208,102.7031,102.8713,6191.0
2023-11-02 12:15:00,104.02,104.03,103.79,103.8,10920.0,102.901,102.9109,102.6735,102.6833,10920.0
2023-11-02 12:20:00,103.79,103.94,103.75,103.87,5158.0,102.6735,102.8218,102.6339,102.7526,5158.0
2023-11-02 12:25:00,103.82,104.0,103.81,104.0,6545.0,102.7031,102.8812,102.6932,102.8812,6545.0
2023-11-02 12:30:00,104.01,104.01,103.86,103.88,1635.0,102.8911,102.8911,102.7427,102.7625,1635.0
2023-11-02 12:35:00,103.89,103.92,103.71,103.89,2011.0,102.7724,102.8021,102.5943,102.7724,2011.0
2023-11-02 12:40:00,103.82,104.13,103.82,104.13,3428.0,102.7031,103.0098,102.7031,103.0098,3428.0
2023-11-02 12:45:00,104.1,104.2,103.96,103.97,6959.0,102.9801,103.079,102.8416,102.8515,6959.0
2023-11-02 12:50:00,104.03,104.08,103.99,104.08,3618.0,102.9109,102.9603,102.8713,102.9603,3618.0
2023-11-02 12:55:00,104.08,104.13,103.96,104.1,4479.0,102.9603,103.0098,102.8416,102.9801,4479.0
2023-11-02 13:00:00,104.08,104.17,104.02,104.11,3963.0,102.9603,103.0494,102.901,102.99,3963.0
2023-11-02 13:05:00,104.09,104.17,104.01,104.17,4848.0,102.9702,103.0494,102.8911,103.0494,4848.0
2023-11-02 13:10:00,104.15,104.3,104.12,104.26,4271.0,103.0296,103.178,102.9999,103.1384,4271.0
2023-11-02 13:15:00,104.28,104.31,104.19,104.22,5501.0,103.1582,103.1879,103.0692,103.0988,5501.0
2023-11-02 13:20:00,104.21,104.23,104.11,104.19,3725.0,103.0889,103.1087,102.99,103.0692,3725.0
2023-11-02 13:25:00,104.16,104.23,104.09,104.23,4039.0,103.0395,103.1087,102.9702,103.1087,4039.0
2023-11-02 13:30:00,104.27,104.39,104.23,104.36,7810.0,103.1483,103.267,103.1087,103.2373,7810.0
2023-11-02 13:35:00,104.32,104.45,104.29,104.38,6979.0,103.1978,103.3264,103.1681,103.2571,6979.0
2023-11-02 13:40:00,104.38,104.43,104.27,104.3,10706.0,103.2571,103.3066,103.1483,103.178,10706.0
2023-11-02 13:45:00,104.27,104.27,104.09,104.09,6482.0,103.1483,103.1483,102.9702,102.9702,6482.0
2023-11-02 13:50:00,104.02,104.13,104.02,104.12,4164.0,102.901,103.0098,102.901,102.9999,4164.0
2023-11-02 13:55:00,104.12,104.4,104.11,104.37,4507.0,102.9999,103.2769,102.99,103.2472,4507.0
2023-11-02 14:00:00,104.35,104.35,104.23,104.25,3946.0,103.2274,103.2274,103.1087,103.1285,3946.0
2023-11-02 14:05:00,104.26,104.3,104.18,104.24,3600.0,103.1384,103.178,103.0593,103.1186,3600.0
2023-11-02 14:10:00,104.23,104.28,104.14,104.14,7631.0,103.1087,103.1582,103.0197,103.0197,7631.0
2023-11-02 14:15:00,104.14,104.19,104.12,104.13,5304.0,103.0197,103.0692,102.9999,103.0098,5304.0
2023-11-02 14:20:00,104.14,104.15,104.04,104.13,3440.0,103.0197,103.0296,102.9208,103.0098,3440.0
2023-11-02 14:25:00,104.1,104.3,104.09,104.3,21016.0,102.9801,103.178,102.9702,103.178,21016.0
2023-11-02 14:30:00,104.29,104.32,104.19,104.24,13715.0,103.1681,103.1978,103.0692,103.1186,13715.0
2023-11-02 14:35:00,104.25,104.29,104.15,104.16,11201.0,103.1285,103.1681,103.0296,103.0395,11201.0
2023-11-02 14:40:00,104.14,104.28,104.11,104.28,4908.0,103.0197,103.1582,102.99,103.1582,4908.0
2023-11-02 14:45:00,104.3,104.47,104.29,104.43,11867.0,103.178,103.3461,103.1681,103.3066,11867.0
2023-11-02 14:50:00,104.44,104.46,104.39,104.41,7918.0,103.3165,103.3362,103.267,103.2868,7918.0
2023-11-02 14:55:00,104.42,104.51,104.32,104.37,8113.0,103.2967,103.3857,103.1978,103.2472,8113.0
2023-11-02 15:00:00,104.38,104.59,104.38,104.58,14474.0,103.2571,103.4648,103.2571,103.455,14474.0
2023-11-02 15:05:00,104.57,104.64,104.55,104.59,8224.0,103.4451,103.5143,103.4253,103.4648,8224.0
2023-11-02 15:10:00,104.58,104.6,104.5,104.59,6157.0,103.455,103.4747,103.3758,103.4648,6157.0
2023-11-02 15:15:00,104.6,104.63,104.37,104.39,11023.0,103.4747,103.5044,103.2472,103.267,11023.0
2023-11-02 15:20:00,104.39,104.4,104.18,104.29,7619.0,103.267,103.2769,103.0593,103.1681,7619.0
2023-11-02 15:25:00,104.27,104.37,104.2,104.36,7442.0,103.1483,103.2472,103.079,103.2373,7442.0
2023-11-02 15:30:00,104.34,104.39,104.26,104.32,9763.0,103.2175,103.267,103.1384,103.1978,9763.0
2023-11-02 15:35:00,104.33,104.47,104.32,104.47,9842.0,103.2076,103.3461,103.1978,103.3461,9842.0
2023-11-02 15:40:00,104.44,104.44,104.3,104.41,11277.0,103.3165,103.3165,103.178,103.2868,11277.0
2023-11-02 15:45:00,104.41,104.54,104.39,104.48,17272.0,103.2868,103.4154,103.267,103.356,17272.0
2023-11-02 15:50:00,104.46,104.59,104.34,104.52,36077.0,103.3362,103.4648,103.2175,103.3956,36077.0
2023-11-02 15:55:00,104.53,104.6,104.43,104.48,119661.0,103.4055,103.4747,103.3066,103.356,119661.0
2023-11-03 09:30:00,106.5,107.35,106.41,107.3,25561.0,105.3543,106.1952,105.2653,106.1457,25561.0
2023-11-03 09:35:00,107.2,107.2,106.61,106.66,37579.0,106.0468,106.0468,105.4631,105.5126,37579.0
2023-11-03 09:40:00,106.69,106.87,106.12,106.8,33867.0,105.5423,105.7203,104.9784,105.6511,33867.0
2023-11-03 09:45:00,106.82,107.04,106.56,106.82,19293.0,105.6709,105.8885,105.4137,105.6709,19293.0
2023-11-03 09:50:00,106.79,107.31,106.56,107.23,13273.0,105.6412,106.1556,105.4137,106.0764,13273.0
2023-11-03 09:55:00,107.26,107.9,107.26,107.78,23821.0,106.1061,106.7392,106.1061,106.6205,23821.0
2023-11-03 10:00:00,107.83,108.12,107.72,108.0,46865.0,106.67,106.9569,106.5612,106.8382,46865.0
2023-11-03 10:05:00,108.04,108.34,107.99,108.31,26478.0,106.8777,107.1745,106.8283,107.1448,26478.0
2023-11-03 10:10:00,108.39,108.39,107.94,107.95,24270.0,107.224,107.224,106.7788,106.7887,24270.0
2023-11-03 10:15:00,107.97,108.5,107.96,108.12,18995.0,106.8085,107.3328,106.7986,106.9569,18995.0
2023-11-03 10:20:00,108.09,108.12,107.94,108.02,27268.0,106.9272,106.9569,106.7788,106.8579,27268.0
2023-11-03 10:25:00,108.0,108.31,107.99,108.31,18815.0,106.8382,107.1448,106.8283,107.1448,18815.0
2023-11-03 10:30:00,108.18,108.18,107.95,107.95,23469.0,107.0162,107.0162,106.7887,106.7887,23469.0
2023-11-03 10:35:00,107.94,108.02,107.78,107.93,20703.0,106.7788,106.8579,106.6205,106.7689,20703.0
2023-11-03 10:40:00,107.97,107.97,107.72,107.94,23881.0,106.8085,106.8085,106.5612,106.7788,23881.0
2023-11-03 10:45:00,107.92,107.92,107.76,107.84,28788.0,106.759,106.759,106.6007,106.6799,28788.0
2023-11-03 10:50:00,107.84,107.86,107.57,107.72,31136.0,106.6799,106.6997,106.4128,106.5612,31136.0
2023-11-03 10:55:00,107.75,107.81,107.55,107.79,10620.0,106.5909,106.6502,106.393,106.6304,10620.0
2023-11-03 11:00:00,107.79,107.94,107.79,107.85,7503.0,106.6304,106.7788,106.6304,106.6898,7503.0
2023-11-03 11:05:00,107.86,107.95,107.79,107.83,7094.0,106.6997,106.7887,106.6304,106.67,7094.0
2023-11-03 11:10:00,107.81,107.89,107.7,107.87,16067.0,106.6502,106.7293,106.5414,106.7096,16067.0
2023-11-03 11:15:00,107.91,107.96,107.79,107.92,12646.0,106.7491,106.7986,106.6304,106.759,12646.0
2023-11-03 11:20:00,107.95,107.98,107.88,107.95,6443.0,106.7887,106.8184,106.7195,106.7887,6443.0
2023-11-03 11:25:00,107.94,108.29,107.93,108.14,7469.0,106.7788,107.125,106.7689,106.9767,7469.0
2023-11-03 11:30:00,108.11,108.4,108.11,108.25,6681.0,106.947,107.2339,106.947,107.0855,6681.0
2023-11-03 11:35:00,108.21,108.46,108.21,108.45,7119.0,107.0459,107.2932,107.0459,107.2833,7119.0
2023-11-03 11:40:00,108.45,108.68,108.44,108.65,26808.0,107.2833,107.5108,107.2734,107.4812,26808.0
2023-11-03 11:45:00,108.62,108.69,108.54,108.54,9136.0,107.4515,107.5207,107.3724,107.3724,9136.0
2023-11-03 11:50:00,108.61,108.75,108.61,108.72,8611.0,107.4416,107.5801,107.4416,107.5504,8611.0
2023-11-03 11:55:00,108.74,108.74,108.63,108.67,8563.0,107.5702,107.5702,107.4614,107.501,8563.0
2023-11-03 12:00:00,108.68,108.75,108.59,108.6,14074.0,107.5108,107.5801,107.4218,107.4317,14074.0
2023-11-03 12:05:00,108.56,108.65,108.43,108.44,5417.0,107.3921,107.4812,107.2635,107.2734,5417.0
2023-11-03 12:10:00,108.44,108.55,108.21,108.3,11658.0,107.2734,107.3822,107.0459,107.1349,11658.0
2023-11-03 12:15:00,108.34,108.49,108.27,108.44,12848.0,107.1745,107.3229,107.1053,107.2734,12848.0
2023-11-03 12:20:00,108.46,108.59,108.44,108.56,10397.0,107.2932,107.4218,107.2734,107.3921,10397.0
2023-11-03 12:25:00,108.52,108.76,108.47,108.64,13976.0,107.3526,107.59,107.3031,107.4713,13976.0
2023-11-03 12:30:00,108.63,108.85,108.63,108.8,17715.0,107.4614,107.679,107.4614,107.6296,17715.0
2023-11-03 12:35:00,108.79,108.81,108.49,108.5,6581.0,107.6197,107.6394,107.3229,107.3328,6581.0
2023-11-03 12:40:00,108.49,108.57,108.45,108.49,16436.0,107.3229,107.402,107.2833,107.3229,16436.0
2023-11-03 12:45:00,108.5,108.54,108.43,108.51,11584.0,107.3328,107.3724,107.2635,107.3427,11584.0
2023-11-03 12:50:00,108.51,108.66,108.51,108.65,7582.0,107.3427,107.4911,107.3427,107.4812,7582.0
2023-11-03 12:55:00,108.63,108.92,108.63,108.81,14473.0,107.4614,107.7483,107.4614,107.6394,14473.0
2023-11-03 13:00:00,108.81,108.93,108.79,108.88,21529.0,107.6394,107.7582,107.6197,107.7087,21529.0
2023-11-03 13:05:00,108.89,108.89,108.78,108.82,21896.0,107.7186,107.7186,107.6098,107.6493,21896.0
2023-11-03 13:10:00,108.82,108.88,108.62,108.86,37084.0,107.6493,107.7087,107.4515,107.6889,37084.0
2023-11-03 13:15:00,108.91,108.93,108.63,108.73,17007.0,107.7384,107.7582,107.4614,107.5603,17007.0
2023-11-03 13:20:00,108.75,108.83,108.54,108.55,13920.0,107.5801,107.6592,107.3724,107.3822,13920.0
2023-11-03 13:25:00,108.5,108.52,108.37,108.51,5125.0,107.3328,107.3526,107.2042,107.3427,5125.0
2023-11-03 13:30:00,108.52,108.54,108.45,108.46,3700.0,107.3526,107.3724,107.2833,107.2932,3700.0
2023-11-03 13:35:00,108.44,108.48,108.21,108.21,10270.0,107.2734,107.313,107.0459,107.0459,10270.0
2023-11-03 13:40:00,108.22,108.3,108.17,108.25,9325.0,107.0558,107.1349,107.0063,107.0855,9325.0
2023-11-03 13:45:00,108.19,108.19,108.09,108.16,4520.0,107.0261,107.0261,106.9272,106.9964,4520.0
2023-11-03 13:50:00,108.16,108.34,108.15,108.3,17980.0,106.9964,107.1745,106.9865,107.1349,17980.0
2023-11-03 13:55:00,108.3,108.35,108.26,108.28,16294.0,107.1349,107.1844,107.0954,107.1152,16294.0
2023-11-03 14:00:00,108.25,108.31,108.21,108.25,5531.0,107.0855,107.1448,107.0459,107.0855,5531.0
2023-11-03 14:05:00,108.22,108.24,108.16,108.22,5006.0,107.0558,107.0756,106.9964,107.0558,5006.0
2023-11-03 14:10:00,108.2,108.21,108.08,108.09,16751.0,107.036,107.0459,106.9173,106.9272,16751.0
2023-11-03 14:15:00,108.07,108.13,107.95,108.13,8734.0,106.9074,106.9668,106.7887,106.9668,8734.0
2023-11-03 14:20:00,108.12,108.33,108.11,108.31,26692.0,106.9569,107.1646,106.947,107.1448,26692.0
2023-11-03 14:25:00,108.32,108.36,108.26,108.36,18234.0,107.1547,107.1943,107.0954,107.1943,18234.0
2023-11-03 14:30:00,108.35,108.47,108.27,108.46,18719.0,107.1844,107.3031,107.1053,107.2932,18719.0
2023-11-03 14:35:00,108.46,108.69,108.46,108.69,29723.0,107.2932,107.5207,107.2932,107.5207,29723.0
2023-11-03 14:40:00,108.69,108.95,108.68,108.93,17703.0,107.5207,107.7779,107.5108,107.7582,17703.0
2023-11-03 14:45:00,108.93,109.14,108.91,109.13,15906.0,107.7582,107.9659,107.7384,107.956,15906.0
2023-11-03 14:50:00,109.16,109.22,109.06,109.21,26620.0,107.9857,108.045,107.8868,108.0351,26620.0
2023-11-03 14:55:00,109.22,109.24,109.15,109.2,14251.0,108.045,108.0648,107.9758,108.0253,14251.0
2023-11-03 15:00:00,109.21,109.38,109.2,109.37,19077.0,108.0351,108.2033,108.0253,108.1934,19077.0
2023-11-03 15:05:00,109.35,109.57,109.34,109.55,27675.0,108.1736,108.3913,108.1637,108.3715,27675.0
2023-11-03 15:10:00,109.57,109.59,109.37,109.48,31785.0,108.3913,108.4111,108.1934,108.3022,31785.0
2023-11-03 15:15:00,109.5,109.51,109.33,109.36,19227.0,108.322,108.3319,108.1539,108.1835,19227.0
2023-11-03 15:20:00,109.37,109.51,109.33,109.5,27927.0,108.1934,108.3319,108.1539,108.322,27927.0
2023-11-03 15:25:00,109.5,109.52,109.31,109.4,19669.0,108.322,108.3418,108.1341,108.2231,19669.0
2023-11-03 15:30:00,109.35,109.35,109.07,109.09,18980.0,108.1736,108.1736,107.8967,107.9164,18980.0
2023-11-03 15:35:00,109.07,109.24,109.01,109.24,20762.0,107.8967,108.0648,107.8373,108.0648,20762.0
2023-11-03 15:40:00,109.25,109.36,109.23,109.35,13959.0,108.0747,108.1835,108.0549,108.1736,13959.0
2023-11-03 15:45:00,109.34,109.38,109.29,109.31,32523.0,108.1637,108.2033,108.1143,108.1341,32523.0
2023-11-03 15:50:00,109.31,109.43,109.25,109.25,59647.0,108.1341,108.2528,108.0747,108.0747,59647.0
2023-11-03 15:55:00,109.23,109.26,109.02,109.03,104093.0,108.0549,108.0846,107.8472,107.8571,104093.0
2023-11-06 09:30:00,108.81,109.48,108.36,108.5,29610.0,107.6394,108.3022,107.1943,107.3328,29610.0
2023-11-06 09:35:00,108.34,108.58,107.86,108.29,7647.0,107.1745,107.4119,106.6997,107.125,7647.0
2023-11-06 09:40:00,108.29,108.54,108.09,108.14,14823.0,107.125,107.3724,106.9272,106.9767,14823.0
2023-11-06 09:45:00,108.07,108.58,108.04,108.52,21911.0,106.9074,107.4119,106.8777,107.3526,21911.0
2023-11-06 09:50:00,108.6,108.67,108.13,108.2,18782.0,107.4317,107.501,106.9668,107.036,18782.0
2023-11-06 09:55:00,108.28,108.52,108.17,108.49,16568.0,107.1152,107.3526,107.0063,107.3229,16568.0
2023-11-06 10:00:00,108.42,108.67,108.31,108.38,28898.0,107.2536,107.501,107.1448,107.2141,28898.0
2023-11-06 10:05:00,108.32,108.66,108.31,108.62,35654.0,107.1547,107.4911,107.1448,107.4515,35654.0
2023-11-06 10:10:00,108.66,108.79,108.58,108.67,17411.0,107.4911,107.6197,107.4119,107.501,17411.0
2023-11-06 10:15:00,108.65,108.8,108.47,108.78,9706.0,107.4812,107.6296,107.3031,107.6098,9706.0
2023-11-06 10:20:00,108.73,108.85,108.66,108.85,5719.0,107.5603,107.679,107.4911,107.679,5719.0
2023-11-06 10:25:00,108.88,109.08,108.88,109.05,19412.0,107.7087,107.9065,107.7087,107.8769,19412.0
2023-11-06 10:30:00,109.05,109.23,108.99,109.15,12501.0,107.8769,108.0549,107.8175,107.9758,12501.0
2023-11-06 10:35:00,109.15,109.24,109.11,109.19,13188.0,107.9758,108.0648,107.9362,108.0154,13188.0
2023-11-06 10:40:00,109.19,109.33,109.12,109.29,10756.0,108.0154,108.1539,107.9461,108.1143,10756.0
2023-11-06 10:45:00,109.3,109.52,109.21,109.21,9257.0,108.1242,108.3418,108.0351,108.0351,9257.0
2023-11-06 10:50:00,109.19,109.2,109.01,109.07,5069.0,108.0154,108.0253,107.8373,107.8967,5069.0
2023-11-06 10:55:00,109.07,109.23,109.04,109.22,5637.0,107.8967,108.0549,107.867,108.045,5637.0
2023-11-06 11:00:00,109.22,109.27,109.11,109.27,7529.0,108.045,108.0945,107.9362,108.0945,7529.0
2023-11-06 11:05:00,109.27,109.34,109.15,109.15,4717.0,108.0945,108.1637,107.9758,107.9758,4717.0
2023-11-06 11:10:00,109.15,109.15,108.82,108.82,5245.0,107.9758,107.9758,107.6493,107.6493,5245.0
2023-11-06 11:15:00,108.75,108.77,108.64,108.72,4854.0,107.5801,107.5999,107.4713,107.5504,4854.0
2023-11-06 11:20:00,108.66,108.66,108.25,108.29,3502.0,107.4911,107.4911,107.0855,107.125,3502.0
2023-11-06 11:25:00,108.3,108.53,108.24,108.43,11630.0,107.1349,107.3625,107.0756,107.2635,11630.0
2023-11-06 11:30:00,108.4,108.42,108.2,108.2,3788.0,107.2339,107.2536,107.036,107.036,3788.0
2023-11-06 11:35:00,108.22,108.33,108.14,108.15,8806.0,107.0558,107.1646,106.9767,106.9865,8806.0
2023-11-06 11:40:00,108.17,108.42,108.14,108.24,30445.0,107.0063,107.2536,106.9767,107.0756,30445.0
2023-11-06 11:45:00,108.26,108.46,108.16,108.2,4863.0,107.0954,107.2932,106.9964,107.036,4863.0
2023-11-06 11:50:00,108.22,108.24,108.04,108.11,4319.0,107.0558,107.0756,106.8777,106.947,4319.0
2023-11-06 11:55:00,108.09,108.27,108.07,108.22,3692.0,106.9272,107.1053,106.9074,107.0558,3692.0
2023-11-06 12:00:00,108.28,108.34,108.21,108.25,3540.0,107.1152,107.1745,107.0459,107.0855,3540.0
2023-11-06 12:05:00,108.23,108.32,108.23,108.27,3700.0,107.0657,107.1547,107.0657,107.1053,3700.0
2023-11-06 12:10:00,108.28,108.29,108.15,108.21,2058.0,107.1152,107.125,106.9865,107.0459,2058.0
2023-11-06 12:15:00,108.18,108.34,108.11,108.32,20274.0,107.0162,107.1745,106.947,107.1547,20274.0
2023-11-06 12:20:00,108.28,108.29,108.11,108.13,4640.0,107.1152,107.125,106.947,106.9668,4640.0
2023-11-06 12:25:00,108.09,108.09,107.97,108.01,1644.0,106.9272,106.9272,106.8085,106.8481,1644.0
2023-11-06 12:30:00,107.99,108.07,107.94,108.07,2090.0,106.8283,106.9074,106.7788,106.9074,2090.0
2023-11-06 12:35:00,108.09,108.13,108.01,108.08,3695.0,106.9272,106.9668,106.8481,106.9173,3695.0
2023-11-06 12:40:00,108.08,108.12,107.98,107.98,3793.0,106.9173,106.9569,106.8184,106.8184,3793.0
2023-11-06 12:45:00,107.93,108.04,107.92,108.04,4269.0,106.7689,106.8777,106.759,106.8777,4269.0
2023-11-06 12:50:00,108.06,108.1,108.01,108.04,6995.0,106.8975,106.9371,106.8481,106.8777,6995.0
2023-11-06 12:55:00,108.02,108.22,108.02,108.2,4910.0,106.8579,107.0558,106.8579,107.036,4910.0
2023-11-06 13:00:00,108.23,108.23,107.9,107.98,9419.0,107.0657,107.0657,106.7392,106.8184,9419.0
2023-11-06 13:05:00,108.01,108.04,107.91,107.94,3817.0,106.8481,106.8777,106.7491,106.7788,3817.0
2023-11-06 13:10:00,107.94,107.97,107.87,107.91,4483.0,106.7788,106.8085,106.7096,106.7491,4483.0
2023-11-06 13:15:00,107.9,107.97,107.85,107.86,3306.0,106.7392,106.8085,106.6898,106.6997,3306.0
2023-11-06 13:20:00,107.84,107.93,107.72,107.92,9070.0,106.6799,106.7689,106.5612,106.759,9070.0
2023-11-06 13:25:00,107.94,107.96,107.71,107.73,1820.0,106.7788,106.7986,106.5513,106.5711,1820.0
2023-11-06 13:30:00,107.72,107.81,107.64,107.76,6966.0,106.5612,106.6502,106.482,106.6007,6966.0
2023-11-06 13:35:00,107.81,107.88,107.77,107.85,3173.0,106.6502,106.7195,106.6106,106.6898,3173.0
2023-11-06 13:40:00,107.85,107.89,107.81,107.87,3700.0,106.6898,106.7293,106.6502,106.7096,3700.0
2023-11-06 13:45:00,107.84,107.94,107.82,107.9,3100.0,106.6799,106.7788,106.6601,106.7392,3100.0
2023-11-06 13:50:00,107.84,107.85,107.72,107.76,5643.0,106.6799,106.6898,106.5612,106.6007,5643.0
2023-11-06 13:55:00,107.75,107.87,107.74,107.78,8543.0,106.5909,106.7096,106.581,106.6205,8543.0
2023-11-06 14:00:00,107.78,107.85,107.75,107.85,9171.0,106.6205,106.6898,106.5909,106.6898,9171.0
2023-11-06 14:05:00,107.83,107.86,107.6,107.61,13795.0,106.67,106.6997,106.4425,106.4524,13795.0
2023-11-06 14:10:00,107.57,107.62,107.45,107.45,4638.0,106.4128,106.4623,106.2941,106.2941,4638.0
2023-11-06 14:15:00,107.41,107.46,107.33,107.33,3469.0,106.2545,106.304,106.1754,106.1754,3469.0
2023-11-06 14:20:00,107.33,107.37,107.25,107.29,8815.0,106.1754,106.2149,106.0962,106.1358,8815.0
2023-11-06 14:25:00,107.29,107.33,107.19,107.19,2427.0,106.1358,106.1754,106.0369,106.0369,2427.0
2023-11-06 14:30:00,107.19,107.34,107.17,107.33,6885.0,106.0369,106.1853,106.0171,106.1754,6885.0
2023-11-06 14:35:00,107.31,107.57,107.3,107.51,4823.0,106.1556,106.4128,106.1457,106.3534,4823.0
2023-11-06 14:40:00,107.52,107.57,107.45,107.56,8712.0,106.3633,106.4128,106.2941,106.4029,8712.0
2023-11-06 14:45:00,107.55,107.64,107.32,107.33,6257.0,106.393,106.482,106.1655,106.1754,6257.0
2023-11-06 14:50:00,107.31,107.54,107.31,107.5,9882.0,106.1556,106.3831,106.1556,106.3435,9882.0
2023-11-06 14:55:00,107.52,107.59,107.48,107.51,5267.0,106.3633,106.4326,106.3238,106.3534,5267.0
2023-11-06 15:00:00,107.53,107.66,107.5,107.66,7638.0,106.3732,106.5018,106.3435,106.5018,7638.0
2023-11-06 15:05:00,107.68,107.76,107.65,107.65,4835.0,106.5216,106.6007,106.4919,106.4919,4835.0
2023-11-06 15:10:00,107.69,107.72,107.51,107.51,8567.0,106.5315,106.5612,106.3534,106.3534,8567.0
2023-11-06 15:15:00,107.51,107.57,107.45,107.5,8753.0,106.3534,106.4128,106.2941,106.3435,8753.0
2023-11-06 15:20:00,107.48,107.54,107.44,107.51,9988.0,106.3238,106.3831,106.2842,106.3534,9988.0
2023-11-06 15:25:00,107.49,107.5,107.35,107.39,8366.0,106.3336,106.3435,106.1952,106.2347,8366.0
2023-11-06 15:30:00,107.39,107.42,107.36,107.39,5382.0,106.2347,106.2644,106.205,106.2347,5382.0
2023-11-06 15:35:00,107.39,107.39,107.26,107.36,11487.0,106.2347,106.2347,106.1061,106.205,11487.0
2023-11-06 15:40:00,107.35,107.55,107.31,107.48,17344.0,106.1952,106.393,106.1556,106.3238,17344.0
2023-11-06 15:45:00,107.46,107.57,107.42,107.56,10212.0,106.304,106.4128,106.2644,106.4029,10212.0
2023-11-06 15:50:00,107.58,107.6,107.43,107.46,28850.0,106.4227,106.4425,106.2743,106.304,28850.0
2023-11-06 15:55:00,107.45,107.63,107.4,107.56,109918.0,106.2941,106.4721,106.2446,106.4029,109918.0
2023-11-07 09:30:00,106.84,107.32,106.54,107.32,27778.0,105.6906,106.1655,105.3939,106.1655,27778.0
2023-11-07 09:35:00,107.29,107.95,107.29,107.8,11707.0,106.1358,106.7887,106.1358,106.6403,11707.0
2023-11-07 09:40:00,107.8,107.8,106.92,107.59,18546.0,106.6403,106.6403,105.7698,106.4326,18546.0
2023-11-07 09:45:00,107.83,108.43,107.83,108.25,15454.0,106.67,107.2635,106.67,107.0855,15454.0
2023-11-07 09:50:00,108.3,109.13,108.25,108.97,13116.0,107.1349,107.956,107.0855,107.7977,13116.0
2023-11-07 09:55:00,108.97,109.03,108.59,108.96,10694.0,107.7977,107.8571,107.4218,107.7878,10694.0
2023-11-07 10:00:00,108.87,109.09,108.7,108.85,18691.0,107.6988,107.9164,107.5306,107.679,18691.0
2023-11-07 10:05:00,108.84,109.08,108.61,109.03,14950.0,107.6691,107.9065,107.4416,107.8571,14950.0
2023-11-07 10:10:00,109.03,109.49,109.02,109.49,21263.0,107.8571,108.3121,107.8472,108.3121,21263.0
2023-11-07 10:15:00,109.48,109.69,109.38,109.62,21316.0,108.3022,108.51,108.2033,108.4407,21316.0
2023-11-07 10:20:00,109.62,109.71,109.41,109.53,18783.0,108.4407,108.5298,108.233,108.3517,18783.0
2023-11-07 10:25:00,109.56,109.96,109.54,109.96,21217.0,108.3814,108.7771,108.3616,108.7771,21217.0
2023-11-07 10:30:00,109.92,110.42,109.87,110.28,61928.0,108.7375,109.2321,108.688,109.0936,61928.0
2023-11-07 10:35:00,110.31,110.48,110.28,110.4,57880.0,109.1233,109.2915,109.0936,109.2123,57880.0
2023-11-07 10:40:00,110.38,110.51,110.09,110.2,28123.0,109.1926,109.3212,108.9057,109.0145,28123.0
2023-11-07 10:45:00,110.2,110.31,110.09,110.15,74308.0,109.0145,109.1233,108.9057,108.965,74308.0
2023-11-07 10:50:00,110.17,110.23,110.02,110.1,68209.0,108.9848,109.0442,108.8364,108.9156,68209.0
2023-11-07 10:55:00,110.11,110.29,109.97,110.23,61492.0,108.9255,109.1035,108.787,109.0442,61492.0
2023-11-07 11:00:00,110.18,110.2,109.98,110.14,17779.0,108.9947,109.0145,108.7969,108.9551,17779.0
2023-11-07 11:05:00,110.14,110.24,109.9,110.19,18348.0,108.9551,109.0541,108.7177,109.0046,18348.0
2023-11-07 11:10:00,110.19,110.26,110.04,110.19,10443.0,109.0046,109.0739,108.8562,109.0046,10443.0
2023-11-07 11:15:00,110.22,110.52,110.21,110.25,16674.0,109.0343,109.3311,109.0244,109.064,16674.0
2023-11-07 11:20:00,110.27,110.46,110.25,110.43,12214.0,109.0837,109.2717,109.064,109.242,12214.0
2023-11-07 11:25:00,110.46,110.6,110.27,110.34,11464.0,109.2717,109.4102,109.0837,109.153,11464.0
2023-11-07 11:30:00,110.31,110.54,110.31,110.53,14692.0,109.1233,109.3508,109.1233,109.3409,14692.0
2023-11-07 11:35:00,110.54,110.6,110.35,110.42,8578.0,109.3508,109.4102,109.1629,109.2321,8578.0
2023-11-07 11:40:00,110.48,110.7,110.43,110.7,12603.0,109.2915,109.5091,109.242,109.5091,12603.0
2023-11-07 11:45:00,110.74,110.76,110.43,110.43,5561.0,109.5487,109.5685,109.242,109.242,5561.0
2023-11-07 11:50:00,110.43,110.43,110.31,110.32,5212.0,109.242,109.242,109.1233,109.1332,5212.0
2023-11-07 11:55:00,110.29,110.38,110.23,110.29,5457.0,109.1035,109.1926,109.0442,109.1035,5457.0
2023-11-07 12:00:00,110.25,110.34,110.09,110.3,17755.0,109.064,109.153,108.9057,109.1134,17755.0
2023-11-07 12:05:00,110.31,110.31,110.14,110.19,3284.0,109.1233,109.1233,108.9551,109.0046,3284.0
2023-11-07 12:10:00,110.16,110.19,110.04,110.1,6106.0,108.9749,109.0046,108.8562,108.9156,6106.0
2023-11-07 12:15:00,110.14,110.31,110.09,110.26,6018.0,108.9551,109.1233,108.9057,109.0739,6018.0
2023-11-07 12:20:00,110.25,110.25,110.14,110.19,13301.0,109.064,109.064,108.9551,109.0046,13301.0
2023-11-07 12:25:00,110.2,110.26,110.13,110.16,6981.0,109.0145,109.0739,108.9452,108.9749,6981.0
2023-11-07 12:30:00,110.15,110.31,110.1,110.18,14720.0,108.965,109.1233,108.9156,108.9947,14720.0
2023-11-07 12:35:00,110.15,110.25,110.12,110.24,7414.0,108.965,109.064,108.9354,109.0541,7414.0
2023-11-07 12:40:00,110.2,110.24,110.13,110.2,8517.0,109.0145,109.0541,108.9452,109.0145,8517.0
2023-11-07 12:45:00,110.22,110.26,110.16,110.2,7788.0,109.0343,109.0739,108.9749,109.0145,7788.0
2023-11-07 12:50:00,110.19,110.28,110.17,110.22,5071.0,109.0046,109.0936,108.9848,109.0343,5071.0
2023-11-07 12:55:00,110.22,110.33,110.19,110.23,5427.0,109.0343,109.1431,109.0046,109.0442,5427.0
2023-11-07 13:00:00,110.21,110.29,110.16,110.2,5457.0,109.0244,109.1035,108.9749,109.0145,5457.0
2023-11-07 13:05:00,110.2,110.28,110.17,110.28,7841.0,109.0145,109.0936,108.9848,109.0936,7841.0
2023-11-07 13:10:00,110.27,110.33,110.23,110.33,5282.0,109.0837,109.1431,109.0442,109.1431,5282.0
2023-11-07 13:15:00,110.32,110.35,110.26,110.34,15020.0,109.1332,109.1629,109.0739,109.153,15020.0
2023-11-07 13:20:00,110.34,110.36,110.25,110.31,7148.0,109.153,109.1728,109.064,109.1233,7148.0
2023-11-07 13:25:00,110.34,110.4,110.33,110.39,5524.0,109.153,109.2123,109.1431,109.2025,5524.0
2023-11-07 13:30:00,110.38,110.47,110.34,110.37,6753.0,109.1926,109.2816,109.153,109.1827,6753.0
2023-11-07 13:35:00,110.36,110.41,110.31,110.37,6662.0,109.1728,109.2222,109.1233,109.1827,6662.0
2023-11-07 13:40:00,110.4,110.4,110.31,110.37,12526.0,109.2123,109.2123,109.1233,109.1827,12526.0
2023-11-07 13:45:00,110.37,110.41,110.25,110.25,11383.0,109.1827,109.2222,109.064,109.064,11383.0
2023-11-07 13:50:00,110.26,110.29,110.2,110.28,4923.0,109.0739,109.1035,109.0145,109.0936,4923.0
2023-11-07 13:55:00,110.28,110.28,110.15,110.24,7868.0,109.0936,109.0936,108.965,109.0541,7868.0
2023-11-07 14:00:00,110.22,110.37,110.18,110.31,3911.0,109.0343,109.1827,108.9947,109.1233,3911.0
2023-11-07 14:05:00,110.31,110.36,110.25,110.32,7252.0,109.1233,109.1728,109.064,109.1332,7252.0
2023-11-07 14:10:00,110.32,110.48,110.3,110.42,6631.0,109.1332,109.2915,109.1134,109.2321,6631.0
2023-11-07 14:15:00,110.43,110.47,110.36,110.36,2604.0,109.242,109.2816,109.1728,109.1728,2604.0
2023-11-07 14:20:00,110.37,110.38,110.33,110.38,2875.0,109.1827,109.1926,109.1431,109.1926,2875.0
2023-11-07 14:25:00,110.36,110.46,110.32,110.35,7975.0,109.1728,109.2717,109.1332,109.1629,7975.0
2023-11-07 14:30:00,110.37,110.43,110.34,110.38,4456.0,109.1827,109.242,109.153,109.1926,4456.0
2023-11-07 14:35:00,110.37,110.39,110.21,110.22,6920.0,109.1827,109.2025,109.0244,109.0343,6920.0
2023-11-07 14:40:00,110.19,110.32,110.19,110.27,8737.0,109.0046,109.1332,109.0046,109.0837,8737.0
2023-11-07 14:45:00,110.25,110.34,110.21,110.27,6639.0,109.064,109.153,109.0244,109.0837,6639.0
2023-11-07 14:50:00,110.29,110.35,110.25,110.32,16280.0,109.1035,109.1629,109.064,109.1332,16280.0
2023-11-07 14:55:00,110.32,110.32,110.2,110.28,20114.0,109.1332,109.1332,109.0145,109.0936,20114.0
2023-11-07 15:00:00,110.27,110.43,110.21,110.31,14123.0,109.0837,109.242,109.0244,109.1233,14123.0
2023-11-07 15:05:00,110.32,110.35,110.23,110.23,6748.0,109.1332,109.1629,109.0442,109.0442,6748.0
2023-11-07 15:10:00,110.22,110.41,110.21,110.41,16140.0,109.0343,109.2222,109.0244,109.2222,16140.0
2023-11-07 15:15:00,110.41,110.58,110.38,110.54,20880.0,109.2222,109.3904,109.1926,109.3508,20880.0
2023-11-07 15:20:00,110.53,110.63,110.46,110.63,13066.0,109.3409,109.4399,109.2717,109.4399,13066.0
2023-11-07 15:25:00,110.65,110.8,110.63,110.79,16584.0,109.4597,109.608,109.4399,109.5981,16584.0
2023-11-07 15:30:00,110.81,110.81,110.66,110.7,11518.0,109.6179,109.6179,109.4695,109.5091,11518.0
2023-11-07 15:35:00,110.69,110.7,110.56,110.6,8794.0,109.4992,109.5091,109.3706,109.4102,8794.0
2023-11-07 15:40:00,110.6,110.78,110.59,110.69,24087.0,109.4102,109.5883,109.4003,109.4992,24087.0
2023-11-07 15:45:00,110.69,110.73,110.62,110.69,13436.0,109.4992,109.5388,109.43,109.4992,13436.0
2023-11-07 15:50:00,110.66,110.71,110.56,110.56,39216.0,109.4695,109.519,109.3706,109.3706,39216.0
2023-11-07 15:55:00,110.57,110.71,110.52,110.55,105370.0,109.3805,109.519,109.3311,109.3607,105370.0
2023-11-08 09:30:00,110.89,111.11,110.46,110.48,28864.0,109.6971,109.9147,109.2717,109.2915,28864.0
2023-11-08 09:35:00,110.54,111.43,110.53,111.26,4705.0,109.3508,110.2313,109.3409,110.0631,4705.0
2023-11-08 09:40:00,111.02,111.57,110.99,111.47,7331.0,109.8257,110.3698,109.796,110.2708,7331.0
2023-11-08 09:45:00,111.4,111.4,110.56,111.05,11462.0,110.2016,110.2016,109.3706,109.8554,11462.0
2023-11-08 09:50:00,111.08,111.29,110.59,111.01,5040.0,109.885,110.0928,109.4003,109.8158,5040.0
2023-11-08 09:55:00,111.02,111.3,110.92,111.19,6647.0,109.8257,110.1027,109.7268,109.9938,6647.0
2023-11-08 10:00:00,111.23,111.35,110.86,111.21,9367.0,110.0334,110.1521,109.6674,110.0136,9367.0
2023-11-08 10:05:00,111.19,111.25,110.96,111.25,23118.0,109.9938,110.0532,109.7663,110.0532,23118.0
2023-11-08 10:10:00,111.29,111.45,110.92,110.92,20585.0,110.0928,110.251,109.7268,109.7268,20585.0
2023-11-08 10:15:00,110.91,111.2,110.72,111.02,9019.0,109.7169,110.0037,109.5289,109.8257,9019.0
2023-11-08 10:20:00,110.84,111.0,110.74,110.8,8405.0,109.6476,109.8059,109.5487,109.608,8405.0
2023-11-08 10:25:00,110.83,110.94,110.68,110.79,13027.0,109.6377,109.7465,109.4893,109.5981,13027.0
2023-11-08 10:30:00,110.79,110.83,110.63,110.72,11158.0,109.5981,109.6377,109.4399,109.5289,11158.0
2023-11-08 10:35:00,110.7,110.7,110.48,110.55,6042.0,109.5091,109.5091,109.2915,109.3607,6042.0
2023-11-08 10:40:00,110.55,110.55,110.32,110.32,8165.0,109.3607,109.3607,109.1332,109.1332,8165.0
2023-11-08 10:45:00,110.27,110.39,110.2,110.3,8460.0,109.0837,109.2025,109.0145,109.1134,8460.0
2023-11-08 10:50:00,110.24,110.24,110.0,110.02,6688.0,109.0541,109.0541,108.8166,108.8364,6688.0
2023-11-08 10:55:00,109.95,110.01,109.79,109.8,9550.0,108.7672,108.8265,108.6089,108.6188,9550.0
2023-11-08 11:00:00,109.78,109.84,109.6,109.68,5229.0,108.599,108.6584,108.421,108.5001,5229.0
2023-11-08 11:05:00,109.66,109.83,109.61,109.68,5066.0,108.4803,108.6485,108.4308,108.5001,5066.0
2023-11-08 11:10:00,109.6,109.89,109.6,109.75,6601.0,108.421,108.7078,108.421,108.5693,6601.0
2023-11-08 11:15:00,109.7,109.86,109.65,109.75,4296.0,108.5199,108.6782,108.4704,108.5693,4296.0
2023-11-08 11:20:00,109.83,109.83,109.59,109.61,3105.0,108.6485,108.6485,108.4111,108.4308,3105.0
2023-11-08 11:25:00,109.55,109.68,109.5,109.68,5941.0,108.3715,108.5001,108.322,108.5001,5941.0
2023-11-08 11:30:00,109.63,109.68,109.4,109.44,4845.0,108.4506,108.5001,108.2231,108.2627,4845.0
2023-11-08 11:35:00,109.43,109.48,109.28,109.31,8694.0,108.2528,108.3022,108.1044,108.1341,8694.0
2023-11-08 11:40:00,109.26,109.47,109.25,109.47,4760.0,108.0846,108.2923,108.0747,108.2923,4760.0
2023-11-08 11:45:00,109.52,109.53,109.27,109.37,8332.0,108.3418,108.3517,108.0945,108.1934,8332.0
2023-11-08 11:50:00,109.32,109.35,109.21,109.22,6018.0,108.144,108.1736,108.0351,108.045,6018.0
2023-11-08 11:55:00,109.22,109.28,109.14,109.27,3790.0,108.045,108.1044,107.9659,108.0945,3790.0
2023-11-08 12:00:00,109.23,109.28,108.95,109.05,8766.0,108.0549,108.1044,107.7779,107.8769,8766.0
2023-11-08 12:05:00,109.04,109.17,108.88,109.0,7818.0,107.867,107.9956,107.7087,107.8274,7818.0
2023-11-08 12:10:00,108.98,109.1,108.85,108.95,5910.0,107.8076,107.9263,107.679,107.7779,5910.0
2023-11-08 12:15:00,108.93,109.04,108.9,108.97,4307.0,107.7582,107.867,107.7285,107.7977,4307.0
2023-11-08 12:20:00,108.98,109.0,108.72,108.72,4731.0,107.8076,107.8274,107.5504,107.5504,4731.0
2023-11-08 12:25:00,108.69,108.78,108.66,108.76,7532.0,107.5207,107.6098,107.4911,107.59,7532.0
2023-11-08 12:30:00,108.74,108.84,108.64,108.75,19536.0,107.5702,107.6691,107.4713,107.5801,19536.0
2023-11-08 12:35:00,108.78,108.92,108.71,108.91,5869.0,107.6098,107.7483,107.5405,107.7384,5869.0
2023-11-08 12:40:00,108.82,108.9,108.76,108.8,6700.0,107.6493,107.7285,107.59,107.6296,6700.0
2023-11-08 12:45:00,108.79,108.86,108.73,108.8,9087.0,107.6197,107.6889,107.5603,107.6296,9087.0
2023-11-08 12:50:00,108.78,108.78,108.62,108.66,4891.0,107.6098,107.6098,107.4515,107.4911,4891.0
2023-11-08 12:55:00,108.63,108.64,108.46,108.58,10966.0,107.4614,107.4713,107.2932,107.4119,10966.0
2023-11-08 13:00:00,108.58,108.74,108.48,108.74,10176.0,107.4119,107.5702,107.313,107.5702,10176.0
2023-11-08 13:05:00,108.75,108.91,108.72,108.86,10238.0,107.5801,107.7384,107.5504,107.6889,10238.0
2023-11-08 13:10:00,108.86,108.89,108.61,108.68,6535.0,107.6889,107.7186,107.4416,107.5108,6535.0
2023-11-08 13:15:00,108.69,108.78,108.66,108.71,3631.0,107.5207,107.6098,107.4911,107.5405,3631.0
2023-11-08 13:20:00,108.71,108.84,108.66,108.83,5792.0,107.5405,107.6691,107.4911,107.6592,5792.0
2023-11-08 13:25:00,108.82,108.97,108.8,108.97,3885.0,107.6493,107.7977,107.6296,107.7977,3885.0
2023-11-08 13:30:00,109.0,109.04,108.94,108.98,6148.0,107.8274,107.867,107.7681,107.8076,6148.0
2023-11-08 13:35:00,108.95,109.0,108.87,108.87,4484.0,107.7779,107.8274,107.6988,107.6988,4484.0
2023-11-08 13:40:00,108.85,108.88,108.77,108.86,3529.0,107.679,107.7087,107.5999,107.6889,3529.0
2023-11-08 13:45:00,108.86,108.99,108.86,108.96,6455.0,107.6889,107.8175,107.6889,107.7878,6455.0
2023-11-08 13:50:00,108.98,109.09,108.97,109.09,5628.0,107.8076,107.9164,107.7977,107.9164,5628.0
2023-11-08 13:55:00,109.08,109.1,108.98,109.05,2424.0,107.9065,107.9263,107.8076,107.8769,2424.0
2023-11-08 14:00:00,109.02,109.08,108.96,109.03,5056.0,107.8472,107.9065,107.7878,107.8571,5056.0
2023-11-08 14:05:00,109.05,109.1,108.94,108.98,5028.0,107.8769,107.9263,107.7681,107.8076,5028.0
2023-11-08 14:10:00,108.99,109.01,108.89,108.92,4260.0,107.8175,107.8373,107.7186,107.7483,4260.0
2023-11-08 14:15:00,108.93,108.95,108.8,108.87,7969.0,107.7582,107.7779,107.6296,107.6988,7969.0
2023-11-08 14:20:00,108.88,108.93,108.84,108.89,2900.0,107.7087,107.7582,107.6691,107.7186,2900.0
2023-11-08 14:25:00,108.91,108.96,108.86,108.9,4953.0,107.7384,107.7878,107.6889,107.7285,4953.0
2023-11-08 14:30:00,108.88,109.04,108.87,109.01,5153.0,107.7087,107.867,107.6988,107.8373,5153.0
2023-11-08 14:35:00,109.02,109.16,108.97,109.1,10831.0,107.8472,107.9857,107.7977,107.9263,10831.0
2023-11-08 14:40:00,109.1,109.2,109.02,109.18,7110.0,107.9263,108.0253,107.8472,108.0055,7110.0
2023-11-08 14:45:00,109.2,109.27,109.14,109.2,5819.0,108.0253,108.0945,107.9659,108.0253,5819.0
2023-11-08 14:50:00,109.22,109.35,109.18,109.35,3167.0,108.045,108.1736,108.0055,108.1736,3167.0
2023-11-08 14:55:00,109.39,109.39,109.12,109.12,3899.0,108.2132,108.2132,107.9461,107.9461,3899.0
2023-11-08 15:00:00,109.1,109.21,109.09,109.2,5043.0,107.9263,108.0351,107.9164,108.0253,5043.0
2023-11-08 15:05:00,109.18,109.25,109.16,109.21,7106.0,108.0055,108.0747,107.9857,108.0351,7106.0
2023-11-08 15:10:00,109.25,109.42,109.19,109.38,9785.0,108.0747,108.2429,108.0154,108.2033,9785.0
2023-11-08 15:15:00,109.39,109.47,109.33,109.41,6473.0,108.2132,108.2923,108.1539,108.233,6473.0
2023-11-08 15:20:00,109.37,109.43,109.25,109.25,8764.0,108.1934,108.2528,108.0747,108.0747,8764.0
2023-11-08 15:25:00,109.24,109.35,109.24,109.32,8276.0,108.0648,108.1736,108.0648,108.144,8276.0
2023-11-08 15:30:00,109.32,109.39,109.27,109.35,13294.0,108.144,108.2132,108.0945,108.1736,13294.0
2023-11-08 15:35:00,109.33,109.48,109.28,109.4,13584.0,108.1539,108.3022,108.1044,108.2231,13584.0
2023-11-08 15:40:00,109.42,109.68,109.41,109.61,11534.0,108.2429,108.5001,108.233,108.4308,11534.0
2023-11-08 15:45:00,109.6,109.62,109.41,109.41,39833.0,108.421,108.4407,108.233,108.233,39833.0
2023-11-08 15:50:00,109.42,109.5,109.32,109.35,41377.0,108.2429,108.322,108.144,108.1736,41377.0
2023-11-08 15:55:00,109.35,109.46,109.27,109.4,85016.0,108.1736,108.2825,108.0945,108.2231,85016.0
2023-11-09 09:30:00,110.12,110.12,109.5,109.5,15064.0,108.9354,108.9354,108.322,108.322,15064.0
2023-11-09 09:35:00,109.18,109.44,108.71,108.82,2177.0,108.0055,108.2627,107.5405,107.6493,2177.0
2023-11-09 09:40:00,108.81,109.48,108.81,109.35,6794.0,107.6394,108.3022,107.6394,108.1736,6794.0
2023-11-09 09:45:00,109.36,109.37,108.85,109.15,7643.0,108.1835,108.1934,107.679,107.9758,7643.0
2023-11-09 09:50:00,109.21,109.41,109.09,109.12,5226.0,108.0351,108.233,107.9164,107.9461,5226.0
2023-11-09 09:55:00,109.1,109.71,109.09,109.65,21417.0,107.9263,108.5298,107.9164,108.4704,21417.0
2023-11-09 10:00:00,109.73,110.02,109.72,109.82,7921.0,108.5496,108.8364,108.5397,108.6386,7921.0
2023-11-09 10:05:00,109.65,109.7,109.18,109.4,5461.0,108.4704,108.5199,108.0055,108.2231,5461.0
2023-11-09 10:10:00,109.19,109.22,108.82,108.88,4245.0,108.0154,108.045,107.6493,107.7087,4245.0
2023-11-09 10:15:00,108.87,108.96,108.66,108.94,5979.0,107.6988,107.7878,107.4911,107.7681,5979.0
2023-11-09 10:20:00,108.86,108.87,108.63,108.67,8792.0,107.6889,107.6988,107.4614,107.501,8792.0
2023-11-09 10:25:00,108.74,108.89,108.65,108.76,6689.0,107.5702,107.7186,107.4812,107.59,6689.0
2023-11-09 10:30:00,108.74,108.75,108.57,108.61,7759.0,107.5702,107.5801,107.402,107.4416,7759.0
2023-11-09 10:35:00,108.6,108.66,108.5,108.53,3636.0,107.4317,107.4911,107.3328,107.3625,3636.0
2023-11-09 10:40:00,108.62,108.69,108.53,108.58,4247.0,107.4515,107.5207,107.3625,107.4119,4247.0
2023-11-09 10:45:00,108.55,108.61,108.46,108.53,3456.0,107.3822,107.4416,107.2932,107.3625,3456.0
2023-11-09 10:50:00,108.47,108.63,108.39,108.56,11103.0,107.3031,107.4614,107.224,107.3921,11103.0
2023-11-09 10:55:00,108.55,108.62,108.53,108.56,2667.0,107.3822,107.4515,107.3625,107.3921,2667.0
2023-11-09 11:00:00,108.55,108.72,108.52,108.7,4896.0,107.3822,107.5504,107.3526,107.5306,4896.0
2023-11-09 11:05:00,108.72,109.06,108.67,109.06,2795.0,107.5504,107.8868,107.501,107.8868,2795.0
2023-11-09 11:10:00,109.09,109.09,108.92,109.03,5296.0,107.9164,107.9164,107.7483,107.8571,5296.0
2023-11-09 11:15:00,109.04,109.09,108.99,109.04,3953.0,107.867,107.9164,107.8175,107.867,3953.0
2023-11-09 11:20:00,109.02,109.02,108.75,108.86,6079.0,107.8472,107.8472,107.5801,107.6889,6079.0
2023-11-09 11:25:00,108.89,108.89,108.72,108.82,8805.0,107.7186,107.7186,107.5504,107.6493,8805.0
2023-11-09 11:30:00,108.85,109.0,108.82,108.88,5226.0,107.679,107.8274,107.6493,107.7087,5226.0
2023-11-09 11:35:00,108.92,108.92,108.54,108.67,6641.0,107.7483,107.7483,107.3724,107.501,6641.0
2023-11-09 11:40:00,108.68,108.78,108.58,108.78,7023.0,107.5108,107.6098,107.4119,107.6098,7023.0
2023-11-09 11:45:00,108.78,108.94,108.71,108.88,5883.0,107.6098,107.7681,107.5405,107.7087,5883.0
2023-11-09 11:50:00,108.91,108.97,108.81,108.85,5293.0,107.7384,107.7977,107.6394,107.679,5293.0
2023-11-09 11:55:00,108.81,108.84,108.64,108.7,5081.0,107.6394,107.6691,107.4713,107.5306,5081.0
2023-11-09 12:00:00,108.69,108.97,108.66,108.97,3975.0,107.5207,107.7977,107.4911,107.7977,3975.0
2023-11-09 12:05:00,108.97,108.98,108.88,108.88,2792.0,107.7977,107.8076,107.7087,107.7087,2792.0
2023-11-09 12:10:00,108.86,108.92,108.78,108.89,4609.0,107.6889,107.7483,107.6098,107.7186,4609.0
2023-11-09 12:15:00,108.86,108.9,108.74,108.79,7762.0,107.6889,107.7285,107.5702,107.6197,7762.0
2023-11-09 12:20:00,108.81,108.9,108.78,108.83,8789.0,107.6394,107.7285,107.6098,107.6592,8789.0
2023-11-09 12:25:00,108.82,108.82,108.68,108.7,4991.0,107.6493,107.6493,107.5108,107.5306,4991.0
2023-11-09 12:30:00,108.7,108.73,108.62,108.67,3534.0,107.5306,107.5603,107.4515,107.501,3534.0
2023-11-09 12:35:00,108.69,108.77,108.64,108.71,5723.0,107.5207,107.5999,107.4713,107.5405,5723.0
2023-11-09 12:40:00,108.73,109.01,108.69,108.95,4342.0,107.5603,107.8373,107.5207,107.7779,4342.0
2023-11-09 12:45:00,108.95,109.09,108.94,109.01,1605.0,107.7779,107.9164,107.7681,107.8373,1605.0
2023-11-09 12:50:00,109.03,109.09,108.97,109.0,1912.0,107.8571,107.9164,107.7977,107.8274,1912.0
2023-11-09 12:55:00,108.94,109.01,108.91,108.91,2321.0,107.7681,107.8373,107.7384,107.7384,2321.0
2023-11-09 13:00:00,108.87,108.87,108.56,108.68,4948.0,107.6988,107.6988,107.3921,107.5108,4948.0
2023-11-09 13:05:00,108.72,108.75,108.44,108.58,7287.0,107.5504,107.5801,107.2734,107.4119,7287.0
2023-11-09 13:10:00,108.6,108.98,108.52,108.97,6204.0,107.4317,107.8076,107.3526,107.7977,6204.0
2023-11-09 13:15:00,108.89,108.9,108.56,108.56,3553.0,107.7186,107.7285,107.3921,107.3921,3553.0
2023-11-09 13:20:00,108.54,108.54,108.3,108.31,6910.0,107.3724,107.3724,107.1349,107.1448,6910.0
2023-11-09 13:25:00,108.35,108.52,108.2,108.49,10017.0,107.1844,107.3526,107.036,107.3229,10017.0
2023-11-09 13:30:00,108.49,108.74,108.41,108.52,7879.0,107.3229,107.5702,107.2438,107.3526,7879.0
2023-11-09 13:35:00,108.48,108.71,108.47,108.51,8857.0,107.313,107.5405,107.3031,107.3427,8857.0
2023-11-09 13:40:00,108.49,108.49,108.33,108.42,4824.0,107.3229,107.3229,107.1646,107.2536,4824.0
2023-11-09 13:45:00,108.42,108.49,108.25,108.29,4708.0,107.2536,107.3229,107.0855,107.125,4708.0
2023-11-09 13:50:00,108.34,108.4,108.31,108.38,5365.0,107.1745,107.2339,107.1448,107.2141,5365.0
2023-11-09 13:55:00,108.4,108.48,108.36,108.43,5923.0,107.2339,107.313,107.1943,107.2635,5923.0
2023-11-09 14:00:00,108.39,108.4,108.21,108.26,7961.0,107.224,107.2339,107.0459,107.0954,7961.0
2023-11-09 14:05:00,108.21,108.32,108.09,108.32,4720.0,107.0459,107.1547,106.9272,107.1547,4720.0
2023-11-09 14:10:00,108.3,108.39,108.24,108.3,4419.0,107.1349,107.224,107.0756,107.1349,4419.0
2023-11-09 14:15:00,108.24,108.35,108.03,108.06,7341.0,107.0756,107.1844,106.8678,106.8975,7341.0
2023-11-09 14:20:00,108.06,108.31,108.01,108.28,11284.0,106.8975,107.1448,106.8481,107.1152,11284.0
2023-11-09 14:25:00,108.29,108.34,108.16,108.2,5459.0,107.125,107.1745,106.9964,107.036,5459.0
2023-11-09 14:30:00,108.16,108.37,108.13,108.36,8079.0,106.9964,107.2042,106.9668,107.1943,8079.0
2023-11-09 14:35:00,108.34,108.38,108.16,108.29,10695.0,107.1745,107.2141,106.9964,107.125,10695.0
2023-11-09 14:40:00,108.31,108.32,108.21,108.27,13030.0,107.1448,107.1547,107.0459,107.1053,13030.0
2023-11-09 14:45:00,108.28,108.34,108.06,108.18,23606.0,107.1152,107.1745,106.8975,107.0162,23606.0
2023-11-09 14:50:00,108.17,108.26,108.11,108.26,17139.0,107.0063,107.0954,106.947,107.0954,17139.0
2023-11-09 14:55:00,108.23,108.37,108.21,108.31,9044.0,107.0657,107.2042,107.0459,107.1448,9044.0
2023-11-09 15:00:00,108.31,108.34,108.22,108.29,10316.0,107.1448,107.1745,107.0558,107.125,10316.0
2023-11-09 15:05:00,108.26,108.3,108.11,108.18,9219.0,107.0954,107.1349,106.947,107.0162,9219.0
2023-11-09 15:10:00,108.19,108.3,108.16,108.28,14415.0,107.0261,107.1349,106.9964,107.1152,14415.0
2023-11-09 15:15:00,108.26,108.26,108.06,108.09,10191.0,107.0954,107.0954,106.8975,106.9272,10191.0
2023-11-09 15:20:00,108.08,108.13,107.95,108.03,12950.0,106.9173,106.9668,106.7887,106.8678,12950.0
2023-11-09 15:25:00,108.0,108.1,107.92,107.92,14642.0,106.8382,106.9371,106.759,106.759,14642.0
2023-11-09 15:30:00,107.94,107.99,107.86,107.99,11865.0,106.7788,106.8283,106.6997,106.8283,11865.0
2023-11-09 15:35:00,107.98,108.02,107.77,107.82,12873.0,106.8184,106.8579,106.6106,106.6601,12873.0
2023-11-09 15:40:00,107.82,107.82,107.64,107.7,9353.0,106.6601,106.6601,106.482,106.5414,9353.0
2023-11-09 15:45:00,107.72,107.89,107.68,107.72,18756.0,106.5612,106.7293,106.5216,106.5612,18756.0
2023-11-09 15:50:00,107.73,108.03,107.58,107.61,40884.0,106.5711,106.8678,106.4227,106.4524,40884.0
2023-11-09 15:55:00,107.61,107.77,107.54,107.74,193009.0,106.4524,106.6106,106.3831,106.581,193009.0
2023-11-10 09:30:00,107.72,107.72,104.46,104.58,123243.0,106.5612,106.5612,103.3362,103.455,123243.0
2023-11-10 09:35:00,104.48,105.02,104.09,104.87,33130.0,103.356,103.8902,102.9702,103.7418,33130.0
2023-11-10 09:40:00,104.83,105.77,104.83,105.77,35570.0,103.7023,104.6322,103.7023,104.6322,35570.0
2023-11-10 09:45:00,105.84,106.14,105.79,106.05,22920.0,104.7014,104.9982,104.6519,104.9091,22920.0
2023-11-10 09:50:00,106.09,106.39,105.71,105.72,21762.0,104.9487,105.2455,104.5728,104.5827,21762.0
2023-11-10 09:55:00,105.77,105.88,105.23,105.88,21959.0,104.6322,104.741,104.098,104.741,21959.0
2023-11-10 10:00:00,105.75,106.08,105.57,105.89,28241.0,104.6124,104.9388,104.4343,104.7509,28241.0
2023-11-10 10:05:00,105.81,105.83,105.64,105.79,7527.0,104.6717,104.6915,104.5036,104.6519,7527.0
2023-11-10 10:10:00,105.79,105.97,105.72,105.86,5158.0,104.6519,104.83,104.5827,104.7212,5158.0
2023-11-10 10:15:00,105.96,106.03,105.78,105.99,7030.0,104.8201,104.8894,104.642,104.8498,7030.0
2023-11-10 10:20:00,106.0,106.14,105.93,106.09,7121.0,104.8597,104.9982,104.7904,104.9487,7121.0
2023-11-10 10:25:00,106.02,106.06,105.68,105.68,18581.0,104.8795,104.919,104.5431,104.5431,18581.0
2023-11-10 10:30:00,105.62,105.97,105.51,105.85,25077.0,104.4838,104.83,104.3749,104.7113,25077.0
2023-11-10 10:35:00,105.8,105.98,105.74,105.76,5288.0,104.6618,104.8399,104.6025,104.6223,5288.0
2023-11-10 10:40:00,105.77,106.02,105.77,106.02,4313.0,104.6322,104.8795,104.6322,104.8795,4313.0
2023-11-10 10:45:00,105.98,106.03,105.91,106.03,16993.0,104.8399,104.8894,104.7706,104.8894,16993.0
2023-11-10 10:50:00,106.06,106.16,105.91,106.04,16668.0,104.919,105.018,104.7706,104.8992,16668.0
2023-11-10 10:55:00,106.15,106.16,105.94,106.06,6773.0,105.0081,105.018,104.8003,104.919,6773.0
2023-11-10 11:00:00,106.03,106.15,105.9,105.92,14290.0,104.8894,105.0081,104.7608,104.7805,14290.0
2023-11-10 11:05:00,105.94,106.0,105.66,105.83,17242.0,104.8003,104.8597,104.5233,104.6915,17242.0
2023-11-10 11:10:00,105.86,106.02,105.82,106.02,10260.0,104.7212,104.8795,104.6816,104.8795,10260.0
2023-11-10 11:15:00,106.0,106.01,105.89,105.99,4751.0,104.8597,104.8696,104.7509,104.8498,4751.0
2023-11-10 11:20:00,105.94,106.32,105.94,106.25,16882.0,104.8003,105.1762,104.8003,105.107,16882.0
2023-11-10 11:25:00,106.25,106.31,106.18,106.26,3290.0,105.107,105.1663,105.0377,105.1169,3290.0
2023-11-10 11:30:00,106.21,106.21,105.97,106.12,5096.0,105.0674,105.0674,104.83,104.9784,5096.0
2023-11-10 11:35:00,106.08,106.27,105.99,106.14,5055.0,104.9388,105.1268,104.8498,104.9982,5055.0
2023-11-10 11:40:00,106.15,106.26,106.13,106.22,5392.0,105.0081,105.1169,104.9883,105.0773,5392.0
2023-11-10 11:45:00,106.15,106.2,106.09,106.09,2569.0,105.0081,105.0575,104.9487,104.9487,2569.0
2023-11-10 11:50:00,106.09,106.14,106.01,106.08,2602.0,104.9487,104.9982,104.8696,104.9388,2602.0
2023-11-10 11:55:00,106.08,106.15,106.06,106.11,1990.0,104.9388,105.0081,104.919,104.9685,1990.0
2023-11-10 12:00:00,106.12,106.31,106.11,106.28,9747.0,104.9784,105.1663,104.9685,105.1367,9747.0
2023-11-10 12:05:00,106.28,106.36,106.22,106.25,16510.0,105.1367,105.2158,105.0773,105.107,16510.0
2023-11-10 12:10:00,106.27,106.57,106.26,106.53,4542.0,105.1268,105.4235,105.1169,105.384,4542.0
2023-11-10 12:15:00,106.54,106.62,106.52,106.62,2164.0,105.3939,105.473,105.3741,105.473,2164.0
2023-11-10 12:20:00,106.62,106.76,106.59,106.75,5340.0,105.473,105.6115,105.4433,105.6016,5340.0
2023-11-10 12:25:00,106.77,106.87,106.72,106.85,2606.0,105.6214,105.7203,105.5719,105.7005,2606.0
2023-11-10 12:30:00,106.86,107.13,106.86,107.12,2862.0,105.7104,105.9775,105.7104,105.9676,2862.0
2023-11-10 12:35:00,107.21,107.39,107.21,107.39,3007.0,106.0567,106.2347,106.0567,106.2347,3007.0
2023-11-10 12:40:00,107.44,107.56,107.39,107.48,2179.0,106.2842,106.4029,106.2347,106.3238,2179.0
2023-11-10 12:45:00,107.49,107.5,107.43,107.48,1605.0,106.3336,106.3435,106.2743,106.3238,1605.0
2023-11-10 12:50:00,107.45,107.64,107.42,107.64,3356.0,106.2941,106.482,106.2644,106.482,3356.0
2023-11-10 12:55:00,107.61,107.61,107.4,107.5,3147.0,106.4524,106.4524,106.2446,106.3435,3147.0
2023-11-10 13:00:00,107.51,107.64,107.43,107.64,2347.0,106.3534,106.482,106.2743,106.482,2347.0
2023-11-10 13:05:00,107.62,107.62,107.44,107.48,3170.0,106.4623,106.4623,106.2842,106.3238,3170.0
2023-11-10 13:10:00,107.48,107.52,107.38,107.46,3467.0,106.3238,106.3633,106.2248,106.304,3467.0
2023-11-10 13:15:00,107.5,107.67,107.4,107.67,43603.0,106.3435,106.5117,106.2446,106.5117,43603.0
2023-11-10 13:20:00,107.66,107.77,107.52,107.64,4396.0,106.5018,106.6106,106.3633,106.482,4396.0
2023-11-10 13:25:00,107.64,107.86,107.64,107.82,4593.0,106.482,106.6997,106.482,106.6601,4593.0
2023-11-10 13:30:00,107.8,108.07,107.8,108.07,4657.0,106.6403,106.9074,106.6403,106.9074,4657.0
2023-11-10 13:35:00,108.04,108.04,107.84,107.85,5222.0,106.8777,106.8777,106.6799,106.6898,5222.0
2023-11-10 13:40:00,107.86,108.04,107.84,107.93,6779.0,106.6997,106.8777,106.6799,106.7689,6779.0
2023-11-10 13:45:00,107.95,108.04,107.81,107.96,4500.0,106.7887,106.8777,106.6502,106.7986,4500.0
2023-11-10 13:50:00,107.95,107.96,107.81,107.81,6034.0,106.7887,106.7986,106.6502,106.6502,6034.0
2023-11-10 13:55:00,107.82,108.05,107.81,108.01,8257.0,106.6601,106.8876,106.6502,106.8481,8257.0
2023-11-10 14:00:00,108.02,108.12,107.96,107.98,7449.0,106.8579,106.9569,106.7986,106.8184,7449.0
2023-11-10 14:05:00,108.0,108.24,107.99,108.14,3400.0,106.8382,107.0756,106.8283,106.9767,3400.0
2023-11-10 14:10:00,108.18,108.28,108.1,108.25,5859.0,107.0162,107.1152,106.9371,107.0855,5859.0
2023-11-10 14:15:00,108.29,108.29,108.17,108.18,3876.0,107.125,107.125,107.0063,107.0162,3876.0
2023-11-10 14:20:00,108.18,108.18,108.0,108.0,5763.0,107.0162,107.0162,106.8382,106.8382,5763.0
2023-11-10 14:25:00,108.03,108.11,107.99,108.03,3330.0,106.8678,106.947,106.8283,106.8678,3330.0
2023-11-10 14:30:00,108.05,108.12,108.02,108.08,2877.0,106.8876,106.9569,106.8579,106.9173,2877.0
2023-11-10 14:35:00,108.1,108.19,108.03,108.19,5336.0,106.9371,107.0261,106.8678,107.0261,5336.0
2023-11-10 14:40:00,108.21,108.28,108.17,108.27,7271.0,107.0459,107.1152,107.0063,107.1053,7271.0
2023-11-10 14:45:00,108.28,108.38,108.24,108.33,2327.0,107.1152,107.2141,107.0756,107.1646,2327.0
2023-11-10 14:50:00,108.35,108.41,108.2,108.21,7142.0,107.1844,107.2438,107.036,107.0459,7142.0
2023-11-10 14:55:00,108.23,108.24,108.05,108.12,12068.0,107.0657,107.0756,106.8876,106.9569,12068.0
2023-11-10 15:00:00,108.15,108.19,108.05,108.17,11437.0,106.9865,107.0261,106.8876,107.0063,11437.0
2023-11-10 15:05:00,108.16,108.27,108.08,108.27,13828.0,106.9964,107.1053,106.9173,107.1053,13828.0
2023-11-10 15:10:00,108.27,108.32,108.19,108.23,5456.0,107.1053,107.1547,107.0261,107.0657,5456.0
2023-11-10 15:15:00,108.23,108.23,107.86,107.99,28258.0,107.0657,107.0657,106.6997,106.8283,28258.0
2023-11-10 15:20:00,108.03,108.04,107.89,107.91,16281.0,106.8678,106.8777,106.7293,106.7491,16281.0
2023-11-10 15:25:00,107.94,107.97,107.79,107.8,22350.0,106.7788,106.8085,106.6304,106.6403,22350.0
2023-11-10 15:30:00,107.82,107.91,107.75,107.79,23173.0,106.6601,106.7491,106.5909,106.6304,23173.0
2023-11-10 15:35:00,107.81,107.98,107.69,107.86,18560.0,106.6502,106.8184,106.5315,106.6997,18560.0
2023-11-10 15:40:00,107.86,108.03,107.82,108.0,37087.0,106.6997,106.8678,106.6601,106.8382,37087.0
2023-11-10 15:45:00,107.98,108.17,107.95,108.05,18472.0,106.8184,107.0063,106.7887,106.8876,18472.0
2023-11-10 15:50:00,108.07,108.44,108.0,108.3,32730.0,106.9074,107.2734,106.8382,107.1349,32730.0
2023-11-10 15:55:00,108.33,108.48,108.25,108.46,102483.0,107.1646,107.313,107.0855,107.2932,102483.0
2023-11-13 09:30:00,108.13,108.2,107.35,107.53,33051.0,106.9668,107.036,106.1952,106.3732,33051.0
2023-11-13 09:35:00,107.5,108.18,107.38,108.05,6247.0,106.3435,107.0162,106.2248,106.8876,6247.0
2023-11-13 09:40:00,107.83,108.1,107.57,107.87,7286.0,106.67,106.9371,106.4128,106.7096,7286.0
2023-11-13 09:45:00,107.76,107.99,107.68,107.95,1425.0,106.6007,106.8283,106.5216,106.7887,1425.0
2023-11-13 09:50:00,108.02,108.27,107.99,108.26,8056.0,106.8579,107.1053,106.8283,107.0954,8056.0
2023-11-13 09:55:00,108.26,108.26,107.6,107.96,16224.0,107.0954,107.0954,106.4425,106.7986,16224.0
2023-11-13 10:00:00,107.86,107.86,107.18,107.2,30708.0,106.6997,106.6997,106.027,106.0468,30708.0
2023-11-13 10:05:00,107.16,107.35,106.97,106.97,26951.0,106.0072,106.1952,105.8192,105.8192,26951.0
2023-11-13 10:10:00,106.99,107.47,106.96,107.45,5033.0,105.839,106.3139,105.8094,106.2941,5033.0
2023-11-13 10:15:00,107.33,107.34,107.21,107.29,3007.0,106.1754,106.1853,106.0567,106.1358,3007.0
2023-11-13 10:20:00,107.35,107.65,107.23,107.53,15502.0,106.1952,106.4919,106.0764,106.3732,15502.0
2023-11-13 10:25:00,107.44,107.55,107.44,107.55,2910.0,106.2842,106.393,106.2842,106.393,2910.0
2023-11-13 10:30:00,107.6,107.67,107.49,107.53,5542.0,106.4425,106.5117,106.3336,106.3732,5542.0
2023-11-13 10:35:00,107.55,107.64,107.44,107.55,12300.0,106.393,106.482,106.2842,106.393,12300.0
2023-11-13 10:40:00,107.55,107.69,107.54,107.68,6537.0,106.393,106.5315,106.3831,106.5216,6537.0
2023-11-13 10:45:00,107.58,107.61,107.53,107.53,6984.0,106.4227,106.4524,106.3732,106.3732,6984.0
2023-11-13 10:50:00,107.53,107.7,107.53,107.67,2089.0,106.3732,106.5414,106.3732,106.5117,2089.0
2023-11-13 10:55:00,107.58,107.61,107.47,107.54,3638.0,106.4227,106.4524,106.3139,106.3831,3638.0
2023-11-13 11:00:00,107.55,107.65,107.54,107.64,3585.0,106.393,106.4919,106.3831,106.482,3585.0
2023-11-13 11:05:00,107.67,107.7,107.49,107.52,9085.0,106.5117,106.5414,106.3336,106.3633,9085.0
2023-11-13 11:10:00,107.52,107.7,107.52,107.67,7256.0,106.3633,106.5414,106.3633,106.5117,7256.0
2023-11-13 11:15:00,107.59,107.81,107.59,107.63,2315.0,106.4326,106.6502,106.4326,106.4721,2315.0
2023-11-13 11:20:00,107.66,107.66,107.53,107.63,2105.0,106.5018,106.5018,106.3732,106.4721,2105.0
2023-11-13 11:25:00,107.61,107.68,107.61,107.65,903.0,106.4524,106.5216,106.4524,106.4919,903.0
2023-11-13 11:30:00,107.64,107.75,107.56,107.58,2616.0,106.482,106.5909,106.4029,106.4227,2616.0
2023-11-13 11:35:00,107.64,107.64,107.45,107.64,5715.0,106.482,106.482,106.2941,106.482,5715.0
2023-11-13 11:40:00,107.53,107.65,107.53,107.62,2397.0,106.3732,106.4919,106.3732,106.4623,2397.0
2023-11-13 11:45:00,107.62,107.91,107.62,107.78,3042.0,106.4623,106.7491,106.4623,106.6205,3042.0
2023-11-13 11:50:00,107.8,107.84,107.7,107.82,14487.0,106.6403,106.6799,106.5414,106.6601,14487.0
2023-11-13 11:55:00,107.79,107.9,107.75,107.85,8955.0,106.6304,106.7392,106.5909,106.6898,8955.0
2023-11-13 12:00:00,107.75,107.85,107.69,107.85,1540.0,106.5909,106.6898,106.5315,106.6898,1540.0
2023-11-13 12:05:00,107.75,107.77,107.64,107.71,8027.0,106.5909,106.6106,106.482,106.5513,8027.0
2023-11-13 12:10:00,107.67,107.83,107.66,107.81,3680.0,106.5117,106.67,106.5018,106.6502,3680.0
2023-11-13 12:15:00,107.79,107.79,107.69,107.73,1760.0,106.6304,106.6304,106.5315,106.5711,1760.0
2023-11-13 12:20:00,107.68,107.72,107.62,107.64,3081.0,106.5216,106.5612,106.4623,106.482,3081.0
2023-11-13 12:25:00,107.66,107.76,107.58,107.73,5209.0,106.5018,106.6007,106.4227,106.5711,5209.0
2023-11-13 12:30:00,107.69,107.69,107.54,107.62,5287.0,106.5315,106.5315,106.3831,106.4623,5287.0
2023-11-13 12:35:00,107.59,107.59,107.43,107.48,7832.0,106.4326,106.4326,106.2743,106.3238,7832.0
2023-11-13 12:40:00,107.45,107.5,107.24,107.37,7403.0,106.2941,106.3435,106.0863,106.2149,7403.0
2023-11-13 12:45:00,107.37,107.42,107.24,107.29,5762.0,106.2149,106.2644,106.0863,106.1358,5762.0
2023-11-13 12:50:00,107.34,107.35,107.22,107.28,3670.0,106.1853,106.1952,106.0666,106.1259,3670.0
2023-11-13 12:55:00,107.3,107.37,107.22,107.32,5889.0,106.1457,106.2149,106.0666,106.1655,5889.0
2023-11-13 13:00:00,107.35,107.36,107.23,107.36,9117.0,106.1952,106.205,106.0764,106.205,9117.0
2023-11-13 13:05:00,107.37,107.37,107.23,107.26,4886.0,106.2149,106.2149,106.0764,106.1061,4886.0
2023-11-13 13:10:00,107.28,107.33,107.23,107.33,2737.0,106.1259,106.1754,106.0764,106.1754,2737.0
2023-11-13 13:15:00,107.32,107.4,107.28,107.4,2459.0,106.1655,106.2446,106.1259,106.2446,2459.0
2023-11-13 13:20:00,107.31,107.48,107.31,107.43,5242.0,106.1556,106.3238,106.1556,106.2743,5242.0
2023-11-13 13:25:00,107.44,107.46,107.28,107.35,6348.0,106.2842,106.304,106.1259,106.1952,6348.0
2023-11-13 13:30:00,107.28,107.28,107.17,107.19,4957.0,106.1259,106.1259,106.0171,106.0369,4957.0
2023-11-13 13:35:00,107.2,107.23,107.13,107.18,6112.0,106.0468,106.0764,105.9775,106.027,6112.0
2023-11-13 13:40:00,107.11,107.43,107.1,107.4,11954.0,105.9577,106.2743,105.9478,106.2446,11954.0
2023-11-13 13:45:00,107.45,107.48,107.35,107.35,4619.0,106.2941,106.3238,106.1952,106.1952,4619.0
2023-11-13 13:50:00,107.4,107.44,107.33,107.37,5993.0,106.2446,106.2842,106.1754,106.2149,5993.0
2023-11-13 13:55:00,107.38,107.38,107.32,107.36,9538.0,106.2248,106.2248,106.1655,106.205,9538.0
2023-11-13 14:00:00,107.37,107.44,107.23,107.25,7716.0,106.2149,106.2842,106.0764,106.0962,7716.0
2023-11-13 14:05:00,107.26,107.31,107.24,107.29,3987.0,106.1061,106.1556,106.0863,106.1358,3987.0
2023-11-13 14:10:00,107.26,107.34,107.24,107.25,6857.0,106.1061,106.1853,106.0863,106.0962,6857.0
2023-11-13 14:15:00,107.22,107.22,107.14,107.18,3928.0,106.0666,106.0666,105.9874,106.027,3928.0
2023-11-13 14:20:00,107.17,107.38,107.16,107.37,9941.0,106.0171,106.2248,106.0072,106.2149,9941.0
2023-11-13 14:25:00,107.37,107.5,107.37,107.43,5945.0,106.2149,106.3435,106.2149,106.2743,5945.0
2023-11-13 14:30:00,107.43,107.5,107.4,107.45,6130.0,106.2743,106.3435,106.2446,106.2941,6130.0
2023-11-13 14:35:00,107.45,107.53,107.36,107.52,5337.0,106.2941,106.3732,106.205,106.3633,5337.0
2023-11-13 14:40:00,107.54,107.68,107.54,107.62,7334.0,106.3831,106.5216,106.3831,106.4623,7334.0
2023-11-13 14:45:00,107.63,107.63,107.5,107.52,3276.0,106.4721,106.4721,106.3435,106.3633,3276.0
2023-11-13 14:50:00,107.51,107.56,107.49,107.5,3132.0,106.3534,106.4029,106.3336,106.3435,3132.0
2023-11-13 14:55:00,107.52,107.52,107.46,107.5,3856.0,106.3633,106.3633,106.304,106.3435,3856.0
2023-11-13 15:00:00,107.5,107.65,107.49,107.65,8210.0,106.3435,106.4919,106.3336,106.4919,8210.0
2023-11-13 15:05:00,107.65,107.71,107.62,107.64,2725.0,106.4919,106.5513,106.4623,106.482,2725.0
2023-11-13 15:10:00,107.62,107.79,107.59,107.78,8868.0,106.4623,106.6304,106.4326,106.6205,8868.0
2023-11-13 15:15:00,107.77,107.79,107.7,107.74,11206.0,106.6106,106.6304,106.5414,106.581,11206.0
2023-11-13 15:20:00,107.74,107.85,107.68,107.73,5594.0,106.581,106.6898,106.5216,106.5711,5594.0
2023-11-13 15:25:00,107.73,107.73,107.65,107.71,4457.0,106.5711,106.5711,106.4919,106.5513,4457.0
2023-11-13 15:30:00,107.7,107.79,107.52,107.53,3937.0,106.5414,106.6304,106.3633,106.3732,3937.0
2023-11-13 15:35:00,107.54,107.6,107.43,107.45,6362.0,106.3831,106.4425,106.2743,106.2941,6362.0
2023-11-13 15:40:00,107.4,107.46,107.27,107.29,9903.0,106.2446,106.304,106.116,106.1358,9903.0
2023-11-13 15:45:00,107.3,107.43,107.22,107.26,14365.0,106.1457,106.2743,106.0666,106.1061,14365.0
2023-11-13 15:50:00,107.27,107.37,107.18,107.31,27342.0,106.116,106.2149,106.027,106.1556,27342.0
2023-11-13 15:55:00,107.33,107.47,107.32,107.42,50890.0,106.1754,106.3139,106.1655,106.2644,50890.0
2023-11-14 09:30:00,109.55,110.43,109.46,110.37,46970.0,108.3715,109.242,108.2825,109.1827,46970.0
2023-11-14 09:35:00,110.41,111.0,110.4,110.4,31642.0,109.2222,109.8059,109.2123,109.2123,31642.0
2023-11-14 09:40:00,110.53,111.19,110.46,110.63,11935.0,109.3409,109.9938,109.2717,109.4399,11935.0
2023-11-14 09:45:00,110.75,111.54,110.74,111.13,12063.0,109.5586,110.3401,109.5487,109.9345,12063.0
2023-11-14 09:50:00,111.04,111.36,110.82,111.34,20902.0,109.8455,110.162,109.6278,110.1422,20902.0
2023-11-14 09:55:00,111.28,111.6,111.27,111.46,8658.0,110.0829,110.3994,110.073,110.2609,8658.0
2023-11-14 10:00:00,111.38,111.65,111.34,111.54,14191.0,110.1818,110.4489,110.1422,110.3401,14191.0
2023-11-14 10:05:00,111.51,111.57,111.38,111.51,11372.0,110.3104,110.3698,110.1818,110.3104,11372.0
2023-11-14 10:10:00,111.5,111.66,111.4,111.54,14815.0,110.3005,110.4588,110.2016,110.3401,14815.0
2023-11-14 10:15:00,111.53,111.58,111.28,111.34,9765.0,110.3302,110.3797,110.0829,110.1422,9765.0
2023-11-14 10:20:00,111.35,111.37,111.21,111.24,9266.0,110.1521,110.1719,110.0136,110.0433,9266.0
2023-11-14 10:25:00,111.24,111.5,111.1,111.46,10211.0,110.0433,110.3005,109.9048,110.2609,10211.0
2023-11-14 10:30:00,111.46,111.62,111.37,111.59,7304.0,110.2609,110.4192,110.1719,110.3895,7304.0
2023-11-14 10:35:00,111.59,111.72,111.57,111.68,5635.0,110.3895,110.5181,110.3698,110.4786,5635.0
2023-11-14 10:40:00,111.67,111.67,111.43,111.52,6998.0,110.4687,110.4687,110.2313,110.3203,6998.0
2023-11-14 10:45:00,111.53,111.74,111.53,111.57,8977.0,110.3302,110.5379,110.3302,110.3698,8977.0
2023-11-14 10:50:00,111.6,111.86,111.57,111.83,6558.0,110.3994,110.6566,110.3698,110.627,6558.0
2023-11-14 10:55:00,111.83,111.86,111.75,111.85,6679.0,110.627,110.6566,110.5478,110.6467,6679.0
2023-11-14 11:00:00,111.88,112.01,111.83,111.97,18633.0,110.6764,110.805,110.627,110.7655,18633.0
2023-11-14 11:05:00,111.95,111.95,111.77,111.88,6537.0,110.7457,110.7457,110.5676,110.6764,6537.0
2023-11-14 11:10:00,111.87,111.92,111.63,111.75,8954.0,110.6665,110.716,110.4291,110.5478,8954.0
2023-11-14 11:15:00,111.75,111.85,111.67,111.83,9517.0,110.5478,110.6467,110.4687,110.627,9517.0
2023-11-14 11:20:00,111.79,111.83,111.73,111.73,14648.0,110.5874,110.627,110.528,110.528,14648.0
2023-11-14 11:25:00,111.76,111.76,111.59,111.65,9392.0,110.5577,110.5577,110.3895,110.4489,9392.0
2023-11-14 11:30:00,111.62,111.62,111.37,111.53,11687.0,110.4192,110.4192,110.1719,110.3302,11687.0
2023-11-14 11:35:00,111.53,111.56,111.45,111.53,8099.0,110.3302,110.3599,110.251,110.3302,8099.0
2023-11-14 11:40:00,111.55,111.6,111.44,111.52,15260.0,110.35,110.3994,110.2412,110.3203,15260.0
2023-11-14 11:45:00,111.51,111.64,111.37,111.41,19821.0,110.3104,110.439,110.1719,110.2115,19821.0
2023-11-14 11:50:00,111.4,111.41,111.26,111.38,8597.0,110.2016,110.2115,110.0631,110.1818,8597.0
2023-11-14 11:55:00,111.34,111.34,111.16,111.16,5835.0,110.1422,110.1422,109.9642,109.9642,5835.0
2023-11-14 12:00:00,111.17,111.29,111.09,111.25,7762.0,109.9741,110.0928,109.8949,110.0532,7762.0
2023-11-14 12:05:00,111.26,111.34,110.94,110.99,9825.0,110.0631,110.1422,109.7465,109.796,9825.0
2023-11-14 12:10:00,111.02,111.26,111.02,111.16,3977.0,109.8257,110.0631,109.8257,109.9642,3977.0
2023-11-14 12:15:00,111.16,111.24,111.02,111.03,3968.0,109.9642,110.0433,109.8257,109.8356,3968.0
2023-11-14 12:20:00,111.05,111.06,110.94,111.01,6579.0,109.8554,109.8652,109.7465,109.8158,6579.0
2023-11-14 12:25:00,110.99,111.05,110.93,110.94,5474.0,109.796,109.8554,109.7366,109.7465,5474.0
2023-11-14 12:30:00,111.0,111.22,111.0,111.22,7162.0,109.8059,110.0235,109.8059,110.0235,7162.0
2023-11-14 12:35:00,111.21,111.35,111.18,111.33,5042.0,110.0136,110.1521,109.984,110.1323,5042.0
2023-11-14 12:40:00,111.32,111.34,111.21,111.26,5782.0,110.1224,110.1422,110.0136,110.0631,5782.0
2023-11-14 12:45:00,111.23,111.39,111.23,111.31,11935.0,110.0334,110.1917,110.0334,110.1126,11935.0
2023-11-14 12:50:00,111.31,111.36,111.29,111.35,9575.0,110.1126,110.162,110.0928,110.1521,9575.0
2023-11-14 12:55:00,111.34,111.38,111.26,111.31,5750.0,110.1422,110.1818,110.0631,110.1126,5750.0
2023-11-14 13:00:00,111.28,111.34,111.25,111.34,5872.0,110.0829,110.1422,110.0532,110.1422,5872.0
2023-11-14 13:05:00,111.28,111.28,111.15,111.19,9657.0,110.0829,110.0829,109.9543,109.9938,9657.0
2023-11-14 13:10:00,111.16,111.24,111.1,111.2,6746.0,109.9642,110.0433,109.9048,110.0037,6746.0
2023-11-14 13:15:00,111.18,111.19,111.1,111.14,4823.0,109.984,109.9938,109.9048,109.9444,4823.0
2023-11-14 13:20:00,111.12,111.26,111.12,111.26,4617.0,109.9246,110.0631,109.9246,110.0631,4617.0
2023-11-14 13:25:00,111.27,111.39,111.25,111.37,6428.0,110.073,110.1917,110.0532,110.1719,6428.0
2023-11-14 13:30:00,111.39,111.58,111.38,111.56,10359.0,110.1917,110.3797,110.1818,110.3599,10359.0
2023-11-14 13:35:00,111.55,111.65,111.52,111.65,8038.0,110.35,110.4489,110.3203,110.4489,8038.0
2023-11-14 13:40:00,111.64,111.89,111.64,111.89,15704.0,110.439,110.6863,110.439,110.6863,15704.0
2023-11-14 13:45:00,111.84,111.84,111.79,111.84,4965.0,110.6369,110.6369,110.5874,110.6369,4965.0
2023-11-14 13:50:00,111.82,111.86,111.67,111.68,10886.0,110.6171,110.6566,110.4687,110.4786,10886.0
2023-11-14 13:55:00,111.67,111.74,111.58,111.68,19121.0,110.4687,110.5379,110.3797,110.4786,19121.0
2023-11-14 14:00:00,111.68,111.68,111.5,111.52,9805.0,110.4786,110.4786,110.3005,110.3203,9805.0
2023-11-14 14:05:00,111.49,111.61,111.48,111.58,14314.0,110.2906,110.4093,110.2807,110.3797,14314.0
2023-11-14 14:10:00,111.57,111.57,111.35,111.36,10057.0,110.3698,110.3698,110.1521,110.162,10057.0
2023-11-14 14:15:00,111.37,111.55,111.36,111.48,9904.0,110.1719,110.35,110.162,110.2807,9904.0
2023-11-14 14:20:00,111.48,111.53,111.45,111.48,5507.0,110.2807,110.3302,110.251,110.2807,5507.0
2023-11-14 14:25:00,111.49,111.51,111.35,111.4,9062.0,110.2906,110.3104,110.1521,110.2016,9062.0
2023-11-14 14:30:00,111.4,111.58,111.4,111.57,7787.0,110.2016,110.3797,110.2016,110.3698,7787.0
2023-11-14 14:35:00,111.58,111.73,111.53,111.7,6620.0,110.3797,110.528,110.3302,110.4984,6620.0
2023-11-14 14:40:00,111.72,111.74,111.64,111.71,8826.0,110.5181,110.5379,110.439,110.5083,8826.0
2023-11-14 14:45:00,111.72,111.86,111.71,111.82,8158.0,110.5181,110.6566,110.5083,110.6171,8158.0
2023-11-14 14:50:00,111.83,111.84,111.78,111.8,7579.0,110.627,110.6369,110.5775,110.5973,7579.0
2023-11-14 14:55:00,111.81,111.93,111.8,111.9,10883.0,110.6072,110.7259,110.5973,110.6962,10883.0
2023-11-14 15:00:00,111.9,111.94,111.86,111.88,8996.0,110.6962,110.7358,110.6566,110.6764,8996.0
2023-11-14 15:05:00,111.87,111.97,111.82,111.96,9311.0,110.6665,110.7655,110.6171,110.7556,9311.0
2023-11-14 15:10:00,111.97,112.06,111.95,112.01,10964.0,110.7655,110.8545,110.7457,110.805,10964.0
2023-11-14 15:15:00,112.0,112.14,111.97,112.11,16663.0,110.7951,110.9336,110.7655,110.9039,16663.0
2023-11-14 15:20:00,112.11,112.24,112.11,112.22,7909.0,110.9039,111.0326,110.9039,111.0128,7909.0
2023-11-14 15:25:00,112.22,112.29,112.16,112.19,13191.0,111.0128,111.082,110.9534,110.9831,13191.0
2023-11-14 15:30:00,112.2,112.2,112.08,112.09,10475.0,110.993,110.993,110.8743,110.8842,10475.0
2023-11-14 15:35:00,112.1,112.13,112.02,112.11,11759.0,110.8941,110.9237,110.8149,110.9039,11759.0
2023-11-14 15:40:00,112.12,112.15,111.95,111.95,15875.0,110.9138,110.9435,110.7457,110.7457,15875.0
2023-11-14 15:45:00,111.94,111.97,111.83,111.84,28097.0,110.7358,110.7655,110.627,110.6369,28097.0
2023-11-14 15:50:00,111.79,111.81,111.55,111.59,60798.0,110.5874,110.6072,110.35,110.3895,60798.0
2023-11-14 15:55:00,111.6,111.69,111.53,111.59,97650.0,110.3994,110.4885,110.3302,110.3895,97650.0
2023-11-15 09:30:00,111.85,113.0,111.33,113.0,16686.0,110.6467,111.7844,110.1323,111.7844,16686.0
2023-11-15 09:35:00,112.98,112.99,112.48,112.55,13584.0,111.7646,111.7745,111.27,111.3392,13584.0
2023-11-15 09:40:00,112.52,112.91,112.52,112.61,9189.0,111.3095,111.6953,111.3095,111.3986,9189.0
2023-11-15 09:45:00,112.49,113.25,112.49,113.17,8205.0,111.2799,112.0317,111.2799,111.9525,8205.0
2023-11-15 09:50:00,113.18,113.42,113.0,113.39,10481.0,111.9624,112.1999,111.7844,112.1702,10481.0
2023-11-15 09:55:00,113.38,113.45,113.19,113.3,9793.0,112.1603,112.2295,111.9723,112.0811,9793.0
2023-11-15 10:00:00,113.36,113.47,113.01,113.18,6908.0,112.1405,112.2493,111.7943,111.9624,6908.0
2023-11-15 10:05:00,113.17,113.35,113.02,113.34,8882.0,111.9525,112.1306,111.8042,112.1207,8882.0
2023-11-15 10:10:00,113.33,113.54,113.16,113.48,7920.0,112.1108,112.3186,111.9427,112.2592,7920.0
2023-11-15 10:15:00,113.48,113.57,113.37,113.41,4224.0,112.2592,112.3482,112.1504,112.19,4224.0
2023-11-15 10:20:00,113.41,113.66,113.35,113.56,4334.0,112.19,112.4373,112.1306,112.3383,4334.0
2023-11-15 10:25:00,113.57,113.97,113.5,113.94,18694.0,112.3482,112.7439,112.279,112.7143,18694.0
2023-11-15 10:30:00,113.97,114.28,113.89,114.24,17245.0,112.7439,113.0506,112.6648,113.011,17245.0
2023-11-15 10:35:00,114.26,114.43,114.25,114.38,18721.0,113.0308,113.199,113.0209,113.1495,18721.0
2023-11-15 10:40:00,114.38,114.52,114.33,114.46,31089.0,113.1495,113.288,113.1001,113.2287,31089.0
2023-11-15 10:45:00,114.49,114.52,114.22,114.34,15180.0,113.2583,113.288,112.9912,113.11,15180.0
2023-11-15 10:50:00,114.32,114.39,114.22,114.38,13532.0,113.0902,113.1594,112.9912,113.1495,13532.0
2023-11-15 10:55:00,114.34,114.39,114.25,114.32,31011.0,113.11,113.1594,113.0209,113.0902,31011.0
2023-11-15 11:00:00,114.31,114.37,114.22,114.37,15335.0,113.0803,113.1396,112.9912,113.1396,15335.0
2023-11-15 11:05:00,114.37,114.45,114.23,114.32,14504.0,113.1396,113.2188,113.0011,113.0902,14504.0
2023-11-15 11:10:00,114.35,114.37,114.09,114.21,27739.0,113.1199,113.1396,112.8626,112.9814,27739.0
2023-11-15 11:15:00,114.2,114.46,114.19,114.44,26317.0,112.9715,113.2287,112.9616,113.2089,26317.0
2023-11-15 11:20:00,114.48,114.51,114.39,114.42,12684.0,113.2485,113.2781,113.1594,113.1891,12684.0
2023-11-15 11:25:00,114.41,114.5,114.09,114.18,18738.0,113.1792,113.2682,112.8626,112.9517,18738.0
2023-11-15 11:30:00,114.18,114.37,114.15,114.28,22937.0,112.9517,113.1396,112.922,113.0506,22937.0
2023-11-15 11:35:00,114.25,114.34,114.1,114.34,19619.0,113.0209,113.11,112.8725,113.11,19619.0
2023-11-15 11:40:00,114.31,114.31,114.09,114.28,20122.0,113.0803,113.0803,112.8626,113.0506,20122.0
2023-11-15 11:45:00,114.24,114.38,113.98,114.06,48496.0,113.011,113.1495,112.7538,112.833,48496.0
2023-11-15 11:50:00,114.0,114.11,113.98,114.01,18811.0,112.7736,112.8824,112.7538,112.7835,18811.0
2023-11-15 11:55:00,114.0,114.08,113.94,114.05,19760.0,112.7736,112.8528,112.7143,112.8231,19760.0
2023-11-15 12:00:00,114.04,114.1,113.9,114.0,43734.0,112.8132,112.8725,112.6747,112.7736,43734.0
2023-11-15 12:05:00,114.0,114.0,113.56,113.7,18310.0,112.7736,112.7736,112.3383,112.4768,18310.0
2023-11-15 12:10:00,113.76,113.81,113.6,113.6,3297.0,112.5362,112.5857,112.3779,112.3779,3297.0
2023-11-15 12:15:00,113.66,113.9,113.6,113.85,10180.0,112.4373,112.6747,112.3779,112.6252,10180.0
2023-11-15 12:20:00,113.84,113.84,113.51,113.7,9081.0,112.6153,112.6153,112.2889,112.4768,9081.0
2023-11-15 12:25:00,113.68,113.82,113.63,113.82,3868.0,112.4571,112.5956,112.4076,112.5956,3868.0
2023-11-15 12:30:00,113.86,113.97,113.74,113.79,4736.0,112.6351,112.7439,112.5164,112.5659,4736.0
2023-11-15 12:35:00,113.81,113.88,113.76,113.77,2137.0,112.5857,112.6549,112.5362,112.5461,2137.0
2023-11-15 12:40:00,113.79,113.82,113.73,113.77,3068.0,112.5659,112.5956,112.5065,112.5461,3068.0
2023-11-15 12:45:00,113.74,113.96,113.73,113.91,8483.0,112.5164,112.734,112.5065,112.6846,8483.0
2023-11-15 12:50:00,113.91,114.09,113.9,114.09,12110.0,112.6846,112.8626,112.6747,112.8626,12110.0
2023-11-15 12:55:00,114.06,114.11,113.98,114.09,3803.0,112.833,112.8824,112.7538,112.8626,3803.0
2023-11-15 13:00:00,114.09,114.12,113.89,113.95,6469.0,112.8626,112.8923,112.6648,112.7242,6469.0
2023-11-15 13:05:00,113.94,113.96,113.85,113.86,5559.0,112.7143,112.734,112.6252,112.6351,5559.0
2023-11-15 13:10:00,113.88,114.02,113.85,113.92,11183.0,112.6549,112.7934,112.6252,112.6945,11183.0
2023-11-15 13:15:00,113.9,113.97,113.81,113.81,18619.0,112.6747,112.7439,112.5857,112.5857,18619.0
2023-11-15 13:20:00,113.86,113.96,113.81,113.92,4654.0,112.6351,112.734,112.5857,112.6945,4654.0
2023-11-15 13:25:00,113.86,113.98,113.77,113.92,7895.0,112.6351,112.7538,112.5461,112.6945,7895.0
2023-11-15 13:30:00,113.94,113.98,113.89,113.98,8305.0,112.7143,112.7538,112.6648,112.7538,8305.0
2023-11-15 13:35:00,113.99,114.16,113.9,114.16,21898.0,112.7637,112.9319,112.6747,112.9319,21898.0
2023-11-15 13:40:00,114.16,114.29,114.16,114.2,17263.0,112.9319,113.0605,112.9319,112.9715,17263.0
2023-11-15 13:45:00,114.25,114.25,114.13,114.24,4420.0,113.0209,113.0209,112.9022,113.011,4420.0
2023-11-15 13:50:00,114.23,114.26,114.12,114.17,3929.0,113.0011,113.0308,112.8923,112.9418,3929.0
2023-11-15 13:55:00,114.16,114.28,114.13,114.27,5192.0,112.9319,113.0506,112.9022,113.0407,5192.0
2023-11-15 14:00:00,114.25,114.34,114.23,114.31,7443.0,113.0209,113.11,113.0011,113.0803,7443.0
2023-11-15 14:05:00,114.32,114.38,114.29,114.34,4890.0,113.0902,113.1495,113.0605,113.11,4890.0
2023-11-15 14:10:00,114.33,114.38,114.31,114.37,6619.0,113.1001,113.1495,113.0803,113.1396,6619.0
2023-11-15 14:15:00,114.37,114.37,114.07,114.21,8873.0,113.1396,113.1396,112.8429,112.9814,8873.0
2023-11-15 14:20:00,114.21,114.23,114.13,114.18,7112.0,112.9814,113.0011,112.9022,112.9517,7112.0
2023-11-15 14:25:00,114.13,114.23,114.13,114.21,6203.0,112.9022,113.0011,112.9022,112.9814,6203.0
2023-11-15 14:30:00,114.25,114.33,114.23,114.33,6432.0,113.0209,113.1001,113.0011,113.1001,6432.0
2023-11-15 14:35:00,114.32,114.32,114.18,114.22,3225.0,113.0902,113.0902,112.9517,112.9912,3225.0
2023-11-15 14:40:00,114.2,114.25,114.16,114.18,6032.0,112.9715,113.0209,112.9319,112.9517,6032.0
2023-11-15 14:45:00,114.16,114.16,114.06,114.08,6019.0,112.9319,112.9319,112.833,112.8528,6019.0
2023-11-15 14:50:00,114.07,114.08,113.93,113.95,22672.0,112.8429,112.8528,112.7044,112.7242,22672.0
2023-11-15 14:55:00,113.95,114.07,113.91,114.07,6466.0,112.7242,112.8429,112.6846,112.8429,6466.0
2023-11-15 15:00:00,114.08,114.14,114.02,114.06,4535.0,112.8528,112.9121,112.7934,112.833,4535.0
2023-11-15 15:05:00,114.03,114.06,113.93,113.93,4474.0,112.8033,112.833,112.7044,112.7044,4474.0
2023-11-15 15:10:00,113.93,113.98,113.9,113.95,6973.0,112.7044,112.7538,112.6747,112.7242,6973.0
2023-11-15 15:15:00,113.97,114.08,113.9,113.97,11451.0,112.7439,112.8528,112.6747,112.7439,11451.0
2023-11-15 15:20:00,113.99,114.03,113.93,113.99,9652.0,112.7637,112.8033,112.7044,112.7637,9652.0
2023-11-15 15:25:00,113.99,114.12,113.95,114.05,13483.0,112.7637,112.8923,112.7242,112.8231,13483.0
2023-11-15 15:30:00,114.07,114.14,113.98,114.03,35213.0,112.8429,112.9121,112.7538,112.8033,35213.0
2023-11-15 15:35:00,114.05,114.05,113.95,113.97,17896.0,112.8231,112.8231,112.7242,112.7439,17896.0
2023-11-15 15:40:00,113.98,113.99,113.62,113.82,23069.0,112.7538,112.7637,112.3977,112.5956,23069.0
2023-11-15 15:45:00,113.84,113.84,113.63,113.7,17989.0,112.6153,112.6153,112.4076,112.4768,17989.0
2023-11-15 15:50:00,113.71,113.74,113.49,113.49,27560.0,112.4867,112.5164,112.2691,112.2691,27560.0
2023-11-15 15:55:00,113.49,113.71,113.42,113.63,86422.0,112.2691,112.4867,112.1999,112.4076,86422.0
2023-11-16 09:30:00,113.94,114.17,113.66,114.15,39320.0,112.7143,112.9418,112.4373,112.922,39320.0
2023-11-16 09:35:00,114.12,114.5,114.04,114.2,34046.0,112.8923,113.2682,112.8132,112.9715,34046.0
2023-11-16 09:40:00,114.18,114.31,113.56,113.77,24976.0,112.9517,113.0803,112.3383,112.5461,24976.0
2023-11-16 09:45:00,113.75,114.04,113.73,113.9,9195.0,112.5263,112.8132,112.5065,112.6747,9195.0
2023-11-16 09:50:00,113.86,113.97,113.57,113.63,7786.0,112.6351,112.7439,112.3482,112.4076,7786.0
2023-11-16 09:55:00,113.67,113.98,113.67,113.98,6427.0,112.4472,112.7538,112.4472,112.7538,6427.0
2023-11-16 10:00:00,114.02,114.11,113.8,114.04,6709.0,112.7934,112.8824,112.5758,112.8132,6709.0
2023-11-16 10:05:00,113.92,114.12,113.9,114.04,18238.0,112.6945,112.8923,112.6747,112.8132,18238.0
2023-11-16 10:10:00,114.0,114.29,114.0,114.13,27757.0,112.7736,113.0605,112.7736,112.9022,27757.0
2023-11-16 10:15:00,114.07,114.26,113.99,114.15,11397.0,112.8429,113.0308,112.7637,112.922,11397.0
2023-11-16 10:20:00,114.13,114.16,114.03,114.13,6987.0,112.9022,112.9319,112.8033,112.9022,6987.0
2023-11-16 10:25:00,114.15,114.16,114.0,114.04,6523.0,112.922,112.9319,112.7736,112.8132,6523.0
2023-11-16 10:30:00,114.0,114.06,113.73,113.86,9460.0,112.7736,112.833,112.5065,112.6351,9460.0
2023-11-16 10:35:00,113.8,113.94,113.69,113.94,8227.0,112.5758,112.7143,112.467,112.7143,8227.0
2023-11-16 10:40:00,113.91,113.93,113.72,113.8,11712.0,112.6846,112.7044,112.4966,112.5758,11712.0
2023-11-16 10:45:00,113.83,114.01,113.81,113.95,4300.0,112.6054,112.7835,112.5857,112.7242,4300.0
2023-11-16 10:50:00,114.02,114.02,113.7,113.75,7156.0,112.7934,112.7934,112.4768,112.5263,7156.0
2023-11-16 10:55:00,113.76,113.93,113.74,113.93,8530.0,112.5362,112.7044,112.5164,112.7044,8530.0
2023-11-16 11:00:00,113.89,113.97,113.77,113.8,9300.0,112.6648,112.7439,112.5461,112.5758,9300.0
2023-11-16 11:05:00,113.76,113.93,113.74,113.8,7649.0,112.5362,112.7044,112.5164,112.5758,7649.0
2023-11-16 11:10:00,113.87,113.88,113.67,113.85,12839.0,112.645,112.6549,112.4472,112.6252,12839.0
2023-11-16 11:15:00,113.82,113.82,113.69,113.74,14154.0,112.5956,112.5956,112.467,112.5164,14154.0
2023-11-16 11:20:00,113.78,113.91,113.71,113.91,6277.0,112.556,112.6846,112.4867,112.6846,6277.0
2023-11-16 11:25:00,113.9,114.06,113.83,113.86,9738.0,112.6747,112.833,112.6054,112.6351,9738.0
2023-11-16 11:30:00,113.91,114.17,113.9,114.13,23458.0,112.6846,112.9418,112.6747,112.9022,23458.0
2023-11-16 11:35:00,114.13,114.37,114.05,114.2,56457.0,112.9022,113.1396,112.8231,112.9715,56457.0
2023-11-16 11:40:00,114.22,114.22,114.09,114.09,5984.0,112.9912,112.9912,112.8626,112.8626,5984.0
2023-11-16 11:45:00,114.14,114.16,113.9,114.01,11164.0,112.9121,112.9319,112.6747,112.7835,11164.0
2023-11-16 11:50:00,113.95,113.95,113.66,113.67,7043.0,112.7242,112.7242,112.4373,112.4472,7043.0
2023-11-16 11:55:00,113.67,113.94,113.63,113.91,10964.0,112.4472,112.7143,112.4076,112.6846,10964.0
2023-11-16 12:00:00,113.89,114.11,113.89,113.97,6934.0,112.6648,112.8824,112.6648,112.7439,6934.0
2023-11-16 12:05:00,113.99,114.29,113.98,114.25,9104.0,112.7637,113.0605,112.7538,113.0209,9104.0
2023-11-16 12:10:00,114.22,114.26,114.16,114.26,6013.0,112.9912,113.0308,112.9319,113.0308,6013.0
2023-11-16 12:15:00,114.29,114.32,114.21,114.21,4738.0,113.0605,113.0902,112.9814,112.9814,4738.0
2023-11-16 12:20:00,114.25,114.27,114.09,114.09,2525.0,113.0209,113.0407,112.8626,112.8626,2525.0
2023-11-16 12:25:00,114.07,114.11,113.95,114.03,6391.0,112.8429,112.8824,112.7242,112.8033,6391.0
2023-11-16 12:30:00,114.06,114.16,114.02,114.11,4295.0,112.833,112.9319,112.7934,112.8824,4295.0
2023-11-16 12:35:00,114.14,114.17,114.0,114.14,6863.0,112.9121,112.9418,112.7736,112.9121,6863.0
2023-11-16 12:40:00,114.13,114.24,114.04,114.07,5356.0,112.9022,113.011,112.8132,112.8429,5356.0
2023-11-16 12:45:00,114.1,114.14,114.09,114.1,6448.0,112.8725,112.9121,112.8626,112.8725,6448.0
2023-11-16 12:50:00,114.1,114.1,113.99,114.1,6233.0,112.8725,112.8725,112.7637,112.8725,6233.0
2023-11-16 12:55:00,114.09,114.11,114.04,114.06,7826.0,112.8626,112.8824,112.8132,112.833,7826.0
2023-11-16 13:00:00,114.05,114.12,114.04,114.09,10548.0,112.8231,112.8923,112.8132,112.8626,10548.0
2023-11-16 13:05:00,114.09,114.12,114.04,114.12,8452.0,112.8626,112.8923,112.8132,112.8923,8452.0
2023-11-16 13:10:00,114.14,114.15,114.06,114.15,8479.0,112.9121,112.922,112.833,112.922,8479.0
2023-11-16 13:15:00,114.13,114.24,114.09,114.19,6887.0,112.9022,113.011,112.8626,112.9616,6887.0
2023-11-16 13:20:00,114.21,114.27,114.15,114.24,6168.0,112.9814,113.0407,112.922,113.011,6168.0
2023-11-16 13:25:00,114.26,114.38,114.26,114.29,6897.0,113.0308,113.1495,113.0308,113.0605,6897.0
2023-11-16 13:30:00,114.26,114.26,114.01,114.06,10746.0,113.0308,113.0308,112.7835,112.833,10746.0
2023-11-16 13:35:00,114.07,114.07,113.94,114.0,26236.0,112.8429,112.8429,112.7143,112.7736,26236.0
2023-11-16 13:40:00,113.95,114.04,113.84,113.86,7474.0,112.7242,112.8132,112.6153,112.6351,7474.0
2023-11-16 13:45:00,113.85,113.9,113.78,113.83,25893.0,112.6252,112.6747,112.556,112.6054,25893.0
2023-11-16 13:50:00,113.81,113.88,113.72,113.86,6066.0,112.5857,112.6549,112.4966,112.6351,6066.0
2023-11-16 13:55:00,113.88,114.02,113.81,114.02,5374.0,112.6549,112.7934,112.5857,112.7934,5374.0
2023-11-16 14:00:00,113.96,114.01,113.88,113.96,4037.0,112.734,112.7835,112.6549,112.734,4037.0
2023-11-16 14:05:00,113.98,114.06,113.97,114.04,3836.0,112.7538,112.833,112.7439,112.8132,3836.0
2023-11-16 14:10:00,114.05,114.15,114.0,114.08,7110.0,112.8231,112.922,112.7736,112.8528,7110.0
2023-11-16 14:15:00,114.08,114.16,114.07,114.15,6882.0,112.8528,112.9319,112.8429,112.922,6882.0
2023-11-16 14:20:00,114.15,114.19,114.1,114.14,5045.0,112.922,112.9616,112.8725,112.9121,5045.0
2023-11-16 14:25:00,114.09,114.23,114.09,114.23,6845.0,112.8626,113.0011,112.8626,113.0011,6845.0
2023-11-16 14:30:00,114.27,114.31,114.22,114.28,21457.0,113.0407,113.0803,112.9912,113.0506,21457.0
2023-11-16 14:35:00,114.3,114.34,114.18,114.22,7622.0,113.0704,113.11,112.9517,112.9912,7622.0
2023-11-16 14:40:00,114.22,114.35,114.22,114.29,6195.0,112.9912,113.1199,112.9912,113.0605,6195.0
2023-11-16 14:45:00,114.3,114.35,114.15,114.17,12006.0,113.0704,113.1199,112.922,112.9418,12006.0
2023-11-16 14:50:00,114.18,114.19,114.05,114.11,12141.0,112.9517,112.9616,112.8231,112.8824,12141.0
2023-11-16 14:55:00,114.1,114.27,114.05,114.22,7547.0,112.8725,113.0407,112.8231,112.9912,7547.0
2023-11-16 15:00:00,114.21,114.27,114.18,114.25,6961.0,112.9814,113.0407,112.9517,113.0209,6961.0
2023-11-16 15:05:00,114.25,114.31,114.2,114.22,10426.0,113.0209,113.0803,112.9715,112.9912,10426.0
2023-11-16 15:10:00,114.23,114.32,114.19,114.29,8404.0,113.0011,113.0902,112.9616,113.0605,8404.0
2023-11-16 15:15:00,114.29,114.29,114.23,114.26,7489.0,113.0605,113.0605,113.0011,113.0308,7489.0
2023-11-16 15:20:00,114.26,114.33,114.15,114.2,11810.0,113.0308,113.1001,112.922,112.9715,11810.0
2023-11-16 15:25:00,114.22,114.22,114.14,114.15,5159.0,112.9912,112.9912,112.9121,112.922,5159.0
2023-11-16 15:30:00,114.16,114.17,114.04,114.15,11488.0,112.9319,112.9418,112.8132,112.922,11488.0
2023-11-16 15:35:00,114.16,114.2,114.0,114.15,9462.0,112.9319,112.9715,112.7736,112.922,9462.0
2023-11-16 15:40:00,114.15,114.17,114.02,114.06,21617.0,112.922,112.9418,112.7934,112.833,21617.0
2023-11-16 15:45:00,114.07,114.18,113.99,114.1,19021.0,112.8429,112.9517,112.7637,112.8725,19021.0
2023-11-16 15:50:00,114.12,114.13,113.82,113.83,56943.0,112.8923,112.9022,112.5956,112.6054,56943.0
2023-11-16 15:55:00,113.83,114.21,113.83,114.2,79624.0,112.6054,112.9814,112.6054,112.9715,79624.0
2023-11-17 09:30:00,113.98,114.34,113.52,113.87,97231.0,112.7538,113.11,112.2988,112.645,97231.0
2023-11-17 09:35:00,114.1,114.47,113.98,113.98,27767.0,112.8725,113.2386,112.7538,112.7538,27767.0
2023-11-17 09:40:00,113.91,113.99,113.07,113.37,13414.0,112.6846,112.7637,111.8536,112.1504,13414.0
2023-11-17 09:45:00,113.43,113.45,113.07,113.45,10949.0,112.2097,112.2295,111.8536,112.2295,10949.0
2023-11-17 09:50:00,113.46,113.56,113.14,113.22,8456.0,112.2394,112.3383,111.9229,112.002,8456.0
2023-11-17 09:55:00,113.23,113.62,113.22,113.43,15377.0,112.0119,112.3977,112.002,112.2097,15377.0
2023-11-17 10:00:00,113.42,113.42,113.03,113.42,30370.0,112.1999,112.1999,111.8141,112.1999,30370.0
2023-11-17 10:05:00,113.41,113.62,113.29,113.42,14199.0,112.19,112.3977,112.0713,112.1999,14199.0
2023-11-17 10:10:00,113.54,113.66,113.3,113.66,24222.0,112.3186,112.4373,112.0811,112.4373,24222.0
2023-11-17 10:15:00,113.7,113.8,113.44,113.52,8731.0,112.4768,112.5758,112.2196,112.2988,8731.0
2023-11-17 10:20:00,113.55,113.57,113.24,113.39,33133.0,112.3285,112.3482,112.0218,112.1702,33133.0
2023-11-17 10:25:00,113.38,113.44,113.08,113.15,17740.0,112.1603,112.2196,111.8635,111.9328,17740.0
2023-11-17 10:30:00,113.15,113.41,113.07,113.25,28517.0,111.9328,112.19,111.8536,112.0317,28517.0
2023-11-17 10:35:00,113.27,113.38,113.16,113.18,11355.0,112.0515,112.1603,111.9427,111.9624,11355.0
2023-11-17 10:40:00,113.14,113.23,113.03,113.17,10173.0,111.9229,112.0119,111.8141,111.9525,10173.0
2023-11-17 10:45:00,113.21,113.35,113.18,113.34,5445.0,111.9921,112.1306,111.9624,112.1207,5445.0
2023-11-17 10:50:00,113.31,113.33,113.11,113.18,14702.0,112.091,112.1108,111.8932,111.9624,14702.0
2023-11-17 10:55:00,113.21,113.33,113.17,113.22,7093.0,111.9921,112.1108,111.9525,112.002,7093.0
2023-11-17 11:00:00,113.23,113.27,113.01,113.07,16783.0,112.0119,112.0515,111.7943,111.8536,16783.0
2023-11-17 11:05:00,113.05,113.19,112.94,113.12,20507.0,111.8338,111.9723,111.725,111.9031,20507.0
2023-11-17 11:10:00,113.11,113.15,112.95,113.1,30213.0,111.8932,111.9328,111.7349,111.8833,30213.0
2023-11-17 11:15:00,113.06,113.13,112.6,112.64,14904.0,111.8437,111.913,111.3887,111.4282,14904.0
2023-11-17 11:20:00,112.61,112.61,112.32,112.32,12349.0,111.3986,111.3986,111.1117,111.1117,12349.0
2023-11-17 11:25:00,112.33,112.33,112.06,112.28,16193.0,111.1216,111.1216,110.8545,111.0721,16193.0
2023-11-17 11:30:00,112.29,112.62,112.28,112.5,22525.0,111.082,111.4085,111.0721,111.2898,22525.0
2023-11-17 11:35:00,112.49,112.6,112.36,112.47,12816.0,111.2799,111.3887,111.1513,111.2601,12816.0
2023-11-17 11:40:00,112.5,112.56,112.41,112.51,11533.0,111.2898,111.3491,111.2007,111.2996,11533.0
2023-11-17 11:45:00,112.52,112.59,112.39,112.42,13023.0,111.3095,111.3788,111.1809,111.2106,13023.0
2023-11-17 11:50:00,112.39,112.72,112.39,112.71,20313.0,111.1809,111.5074,111.1809,111.4975,20313.0
2023-11-17 11:55:00,112.71,112.77,112.51,112.57,14735.0,111.4975,111.5568,111.2996,111.359,14735.0
2023-11-17 12:00:00,112.57,112.85,112.54,112.83,18976.0,111.359,111.636,111.3293,111.6162,18976.0
2023-11-17 12:05:00,112.82,112.96,112.82,112.94,10097.0,111.6063,111.7448,111.6063,111.725,10097.0
2023-11-17 12:10:00,112.88,113.07,112.87,112.97,25067.0,111.6657,111.8536,111.6558,111.7547,25067.0
2023-11-17 12:15:00,112.94,112.97,112.75,112.78,4276.0,111.725,111.7547,111.5371,111.5667,4276.0
2023-11-17 12:20:00,112.76,112.8,112.52,112.55,7433.0,111.547,111.5865,111.3095,111.3392,7433.0
2023-11-17 12:25:00,112.55,112.72,112.51,112.6,15353.0,111.3392,111.5074,111.2996,111.3887,15353.0
2023-11-17 12:30:00,112.59,112.63,112.51,112.58,11437.0,111.3788,111.4184,111.2996,111.3689,11437.0
2023-11-17 12:35:00,112.55,112.59,112.5,112.53,13503.0,111.3392,111.3788,111.2898,111.3194,13503.0
2023-11-17 12:40:00,112.52,112.56,112.39,112.44,15391.0,111.3095,111.3491,111.1809,111.2304,15391.0
2023-11-17 12:45:00,112.45,112.66,112.42,112.62,15305.0,111.2403,111.448,111.2106,111.4085,15305.0
2023-11-17 12:50:00,112.6,112.62,112.46,112.52,9715.0,111.3887,111.4085,111.2502,111.3095,9715.0
2023-11-17 12:55:00,112.47,112.74,112.47,112.65,16625.0,111.2601,111.5272,111.2601,111.4381,16625.0
2023-11-17 13:00:00,112.64,112.78,112.64,112.72,12236.0,111.4282,111.5667,111.4282,111.5074,12236.0
2023-11-17 13:05:00,112.74,112.75,112.62,112.71,18707.0,111.5272,111.5371,111.4085,111.4975,18707.0
2023-11-17 13:10:00,112.67,112.74,112.61,112.73,9812.0,111.4579,111.5272,111.3986,111.5173,9812.0
2023-11-17 13:15:00,112.79,112.86,112.72,112.74,5927.0,111.5766,111.6459,111.5074,111.5272,5927.0
2023-11-17 13:20:00,112.74,112.79,112.71,112.77,6675.0,111.5272,111.5766,111.4975,111.5568,6675.0
2023-11-17 13:25:00,112.73,112.78,112.68,112.71,5171.0,111.5173,111.5667,111.4678,111.4975,5171.0
2023-11-17 13:30:00,112.73,112.81,112.73,112.78,7249.0,111.5173,111.5964,111.5173,111.5667,7249.0
2023-11-17 13:35:00,112.81,112.92,112.78,112.92,11251.0,111.5964,111.7052,111.5667,111.7052,11251.0
2023-11-17 13:40:00,112.98,113.19,112.96,113.08,12510.0,111.7646,111.9723,111.7448,111.8635,12510.0
2023-11-17 13:45:00,113.07,113.15,112.91,112.93,11502.0,111.8536,111.9328,111.6953,111.7151,11502.0
2023-11-17 13:50:00,112.91,112.91,112.76,112.8,8302.0,111.6953,111.6953,111.547,111.5865,8302.0
2023-11-17 13:55:00,112.8,113.01,112.79,112.97,8175.0,111.5865,111.7943,111.5766,111.7547,8175.0
2023-11-17 14:00:00,112.94,113.0,112.86,112.95,9416.0,111.725,111.7844,111.6459,111.7349,9416.0
2023-11-17 14:05:00,112.92,113.02,112.92,113.0,13041.0,111.7052,111.8042,111.7052,111.7844,13041.0
2023-11-17 14:10:00,113.0,113.0,112.84,112.86,10902.0,111.7844,111.7844,111.6261,111.6459,10902.0
2023-11-17 14:15:00,112.88,112.98,112.88,112.95,6675.0,111.6657,111.7646,111.6657,111.7349,6675.0
2023-11-17 14:20:00,112.96,112.98,112.82,112.82,7273.0,111.7448,111.7646,111.6063,111.6063,7273.0
2023-11-17 14:25:00,112.84,113.07,112.78,113.06,38161.0,111.6261,111.8536,111.5667,111.8437,38161.0
2023-11-17 14:30:00,113.07,113.11,112.99,113.0,8596.0,111.8536,111.8932,111.7745,111.7844,8596.0
2023-11-17 14:35:00,113.0,113.24,113.0,113.24,29420.0,111.7844,112.0218,111.7844,112.0218,29420.0
2023-11-17 14:40:00,113.29,113.44,113.24,113.37,18353.0,112.0713,112.2196,112.0218,112.1504,18353.0
2023-11-17 14:45:00,113.38,113.63,113.24,113.24,47403.0,112.1603,112.4076,112.0218,112.0218,47403.0
2023-11-17 14:50:00,113.23,113.28,112.88,112.9,71522.0,112.0119,112.0614,111.6657,111.6855,71522.0
2023-11-17 14:55:00,112.95,113.01,112.92,112.99,18147.0,111.7349,111.7943,111.7052,111.7745,18147.0
2023-11-17 15:00:00,113.01,113.03,112.91,112.91,17056.0,111.7943,111.8141,111.6953,111.6953,17056.0
2023-11-17 15:05:00,112.88,112.95,112.84,112.88,13282.0,111.6657,111.7349,111.6261,111.6657,13282.0
2023-11-17 15:10:00,112.89,112.96,112.86,112.92,17130.0,111.6756,111.7448,111.6459,111.7052,17130.0
2023-11-17 15:15:00,112.9,113.05,112.85,113.05,26037.0,111.6855,111.8338,111.636,111.8338,26037.0
2023-11-17 15:20:00,113.07,113.09,112.96,112.99,36313.0,111.8536,111.8734,111.7448,111.7745,36313.0
2023-11-17 15:25:00,112.99,113.08,112.9,112.98,27999.0,111.7745,111.8635,111.6855,111.7646,27999.0
2023-11-17 15:30:00,112.98,113.0,112.79,112.84,34067.0,111.7646,111.7844,111.5766,111.6261,34067.0
2023-11-17 15:35:00,112.82,112.9,112.69,112.72,17343.0,111.6063,111.6855,111.4777,111.5074,17343.0
2023-11-17 15:40:00,112.74,112.85,112.67,112.81,20809.0,111.5272,111.636,111.4579,111.5964,20809.0
2023-11-17 15:45:00,112.81,112.95,112.76,112.91,41726.0,111.5964,111.7349,111.547,111.6953,41726.0
2023-11-17 15:50:00,112.91,113.06,112.91,112.96,54461.0,111.6953,111.8437,111.6953,111.7448,54461.0
2023-11-17 15:55:00,112.97,113.14,112.91,113.13,158956.0,111.7547,111.9229,111.6953,111.913,158956.0
2023-11-20 09:30:00,113.25,113.43,112.42,112.61,50530.0,112.0317,112.2097,111.2106,111.3986,50530.0
2023-11-20 09:35:00,112.52,112.87,112.39,112.57,47511.0,111.3095,111.6558,111.1809,111.359,47511.0
2023-11-20 09:40:00,112.48,113.3,112.48,112.95,31161.0,111.27,112.0811,111.27,111.7349,31161.0
2023-11-20 09:45:00,112.95,113.17,112.86,113.0,25021.0,111.7349,111.9525,111.6459,111.7844,25021.0
2023-11-20 09:50:00,113.0,113.28,112.93,113.14,23486.0,111.7844,112.0614,111.7151,111.9229,23486.0
2023-11-20 09:55:00,113.15,114.0,113.12,113.57,25526.0,111.9328,112.7736,111.9031,112.3482,25526.0
2023-11-20 10:00:00,113.61,113.78,113.45,113.46,17852.0,112.3878,112.556,112.2295,112.2394,17852.0
2023-11-20 10:05:00,113.52,113.7,113.37,113.59,25593.0,112.2988,112.4768,112.1504,112.368,25593.0
2023-11-20 10:10:00,113.54,114.23,113.45,113.9,37779.0,112.3186,113.0011,112.2295,112.6747,37779.0
2023-11-20 10:15:00,113.97,114.09,113.85,114.03,26494.0,112.7439,112.8626,112.6252,112.8033,26494.0
2023-11-20 10:20:00,114.01,114.07,113.72,113.73,11078.0,112.7835,112.8429,112.4966,112.5065,11078.0
2023-11-20 10:25:00,113.71,113.96,113.7,113.82,12139.0,112.4867,112.734,112.4768,112.5956,12139.0
2023-11-20 10:30:00,113.83,113.98,113.79,113.82,12642.0,112.6054,112.7538,112.5659,112.5956,12642.0
2023-11-20 10:35:00,113.84,113.87,113.65,113.75,19603.0,112.6153,112.645,112.4274,112.5263,19603.0
2023-11-20 10:40:00,113.69,113.97,113.64,113.84,15158.0,112.467,112.7439,112.4175,112.6153,15158.0
2023-11-20 10:45:00,113.84,113.94,113.7,113.72,11278.0,112.6153,112.7143,112.4768,112.4966,11278.0
2023-11-20 10:50:00,113.69,114.01,113.69,114.0,19136.0,112.467,112.7835,112.467,112.7736,19136.0
2023-11-20 10:55:00,113.95,113.95,113.7,113.73,10850.0,112.7242,112.7242,112.4768,112.5065,10850.0
2023-11-20 11:00:00,113.69,113.9,113.56,113.82,10167.0,112.467,112.6747,112.3383,112.5956,10167.0
2023-11-20 11:05:00,113.8,113.82,113.68,113.68,4678.0,112.5758,112.5956,112.4571,112.4571,4678.0
2023-11-20 11:10:00,113.68,113.96,113.66,113.89,13224.0,112.4571,112.734,112.4373,112.6648,13224.0
2023-11-20 11:15:00,113.88,113.93,113.71,113.74,8470.0,112.6549,112.7044,112.4867,112.5164,8470.0
2023-11-20 11:20:00,113.71,113.71,113.55,113.61,16619.0,112.4867,112.4867,112.3285,112.3878,16619.0
2023-11-20 11:25:00,113.65,113.65,113.44,113.48,12770.0,112.4274,112.4274,112.2196,112.2592,12770.0
2023-11-20 11:30:00,113.47,113.72,113.44,113.72,9085.0,112.2493,112.4966,112.2196,112.4966,9085.0
2023-11-20 11:35:00,113.74,113.79,113.66,113.74,13954.0,112.5164,112.5659,112.4373,112.5164,13954.0
2023-11-20 11:40:00,113.72,113.72,113.29,113.35,29102.0,112.4966,112.4966,112.0713,112.1306,29102.0
2023-11-20 11:45:00,113.38,113.45,113.28,113.35,49524.0,112.1603,112.2295,112.0614,112.1306,49524.0
2023-11-20 11:50:00,113.34,113.43,113.31,113.37,9863.0,112.1207,112.2097,112.091,112.1504,9863.0
2023-11-20 11:55:00,113.35,113.35,113.18,113.21,12078.0,112.1306,112.1306,111.9624,111.9921,12078.0
2023-11-20 12:00:00,113.2,113.22,113.08,113.11,9785.0,111.9822,112.002,111.8635,111.8932,9785.0
2023-11-20 12:05:00,113.15,113.65,113.07,113.61,65479.0,111.9328,112.4274,111.8536,112.3878,65479.0
2023-11-20 12:10:00,113.62,113.68,113.44,113.5,11351.0,112.3977,112.4571,112.2196,112.279,11351.0
2023-11-20 12:15:00,113.5,113.52,113.39,113.48,3866.0,112.279,112.2988,112.1702,112.2592,3866.0
2023-11-20 12:20:00,113.46,113.46,113.28,113.3,4410.0,112.2394,112.2394,112.0614,112.0811,4410.0
2023-11-20 12:25:00,113.27,113.42,113.2,113.33,4966.0,112.0515,112.1999,111.9822,112.1108,4966.0
2023-11-20 12:30:00,113.36,113.39,113.2,113.25,7109.0,112.1405,112.1702,111.9822,112.0317,7109.0
2023-11-20 12:35:00,113.22,113.26,113.16,113.19,14973.0,112.002,112.0416,111.9427,111.9723,14973.0
2023-11-20 12:40:00,113.19,113.25,113.13,113.14,16888.0,111.9723,112.0317,111.913,111.9229,16888.0
2023-11-20 12:45:00,113.14,113.23,113.09,113.22,7626.0,111.9229,112.0119,111.8734,112.002,7626.0
2023-11-20 12:50:00,113.19,113.23,113.08,113.09,7730.0,111.9723,112.0119,111.8635,111.8734,7730.0
2023-11-20 12:55:00,113.07,113.25,113.01,113.19,16623.0,111.8536,112.0317,111.7943,111.9723,16623.0
2023-11-20 13:00:00,113.19,113.55,113.15,113.55,34680.0,111.9723,112.3285,111.9328,112.3285,34680.0
2023-11-20 13:05:00,113.55,113.56,113.35,113.36,22649.0,112.3285,112.3383,112.1306,112.1405,22649.0
2023-11-20 13:10:00,113.35,113.44,113.33,113.33,7605.0,112.1306,112.2196,112.1108,112.1108,7605.0
2023-11-20 13:15:00,113.32,113.56,113.32,113.56,12886.0,112.1009,112.3383,112.1009,112.3383,12886.0
2023-11-20 13:20:00,113.57,113.57,113.39,113.39,12058.0,112.3482,112.3482,112.1702,112.1702,12058.0
2023-11-20 13:25:00,113.42,113.45,113.33,113.42,14624.0,112.1999,112.2295,112.1108,112.1999,14624.0
2023-11-20 13:30:00,113.39,113.5,113.36,113.49,35247.0,112.1702,112.279,112.1405,112.2691,35247.0
2023-11-20 13:35:00,113.5,114.07,113.49,113.95,61015.0,112.279,112.8429,112.2691,112.7242,61015.0
2023-11-20 13:40:00,113.97,114.09,113.89,113.93,9668.0,112.7439,112.8626,112.6648,112.7044,9668.0
2023-11-20 13:45:00,113.93,113.93,113.75,113.77,19516.0,112.7044,112.7044,112.5263,112.5461,19516.0
2023-11-20 13:50:00,113.79,113.82,113.73,113.76,12815.0,112.5659,112.5956,112.5065,112.5362,12815.0
2023-11-20 13:55:00,113.73,113.95,113.73,113.89,14406.0,112.5065,112.7242,112.5065,112.6648,14406.0
2023-11-20 14:00:00,113.9,113.98,113.86,113.95,21242.0,112.6747,112.7538,112.6351,112.7242,21242.0
2023-11-20 14:05:00,113.91,113.98,113.81,113.89,12405.0,112.6846,112.7538,112.5857,112.6648,12405.0
2023-11-20 14:10:00,113.85,113.92,113.84,113.92,7705.0,112.6252,112.6945,112.6153,112.6945,7705.0
2023-11-20 14:15:00,113.92,113.97,113.8,113.83,18203.0,112.6945,112.7439,112.5758,112.6054,18203.0
2023-11-20 14:20:00,113.84,113.91,113.73,113.89,13144.0,112.6153,112.6846,112.5065,112.6648,13144.0
2023-11-20 14:25:00,113.9,113.9,113.78,113.8,5891.0,112.6747,112.6747,112.556,112.5758,5891.0
2023-11-20 14:30:00,113.82,113.92,113.79,113.89,15474.0,112.5956,112.6945,112.5659,112.6648,15474.0
2023-11-20 14:35:00,113.89,114.15,113.88,114.0,24996.0,112.6648,112.922,112.6549,112.7736,24996.0
2023-11-20 14:40:00,114.0,114.07,113.95,113.97,9761.0,112.7736,112.8429,112.7242,112.7439,9761.0
2023-11-20 14:45:00,114.0,114.03,113.76,113.76,11558.0,112.7736,112.8033,112.5362,112.5362,11558.0
2023-11-20 14:50:00,113.77,113.77,113.59,113.6,18591.0,112.5461,112.5461,112.368,112.3779,18591.0
2023-11-20 14:55:00,113.61,113.93,113.58,113.92,20472.0,112.3878,112.7044,112.3581,112.6945,20472.0
2023-11-20 15:00:00,113.92,114.07,113.92,114.03,18139.0,112.6945,112.8429,112.6945,112.8033,18139.0
2023-11-20 15:05:00,114.04,114.31,114.04,114.28,34471.0,112.8132,113.0803,112.8132,113.0506,34471.0
2023-11-20 15:10:00,114.25,114.37,114.19,114.36,18391.0,113.0209,113.1396,112.9616,113.1297,18391.0
2023-11-20 15:15:00,114.39,114.43,114.19,114.19,19395.0,113.1594,113.199,112.9616,112.9616,19395.0
2023-11-20 15:20:00,114.2,114.25,114.16,114.23,16555.0,112.9715,113.0209,112.9319,113.0011,16555.0
2023-11-20 15:25:00,114.23,114.5,114.22,114.45,21819.0,113.0011,113.2682,112.9912,113.2188,21819.0
2023-11-20 15:30:00,114.45,114.45,114.22,114.25,17482.0,113.2188,113.2188,112.9912,113.0209,17482.0
2023-11-20 15:35:00,114.24,114.44,114.19,114.41,25447.0,113.011,113.2089,112.9616,113.1792,25447.0
2023-11-20 15:40:00,114.43,114.45,114.29,114.37,29821.0,113.199,113.2188,113.0605,113.1396,29821.0
2023-11-20 15:45:00,114.37,114.41,114.16,114.25,57817.0,113.1396,113.1792,112.9319,113.0209,57817.0
2023-11-20 15:50:00,114.24,114.28,113.94,114.0,71995.0,113.011,113.0506,112.7143,112.7736,71995.0
2023-11-20 15:55:00,114.01,114.04,113.73,113.95,123474.0,112.7835,112.8132,112.5065,112.7242,123474.0
2023-11-21 09:30:00,121.46,123.66,121.23,123.44,249661.0,120.1534,122.3297,119.9258,122.1121,249661.0
2023-11-21 09:35:00,123.6,124.68,123.26,123.61,250538.0,122.2703,123.3387,121.934,122.2802,250538.0
2023-11-21 09:40:00,123.79,123.81,122.55,122.99,162907.0,122.4583,122.4781,121.2316,121.6669,162907.0
2023-11-21 09:45:00,122.89,123.33,122.6,122.61,140079.0,121.568,122.0032,121.2811,121.291,140079.0
2023-11-21 09:50:00,122.73,123.17,121.92,123.0,116873.0,121.4097,121.845,120.6084,121.6768,116873.0
2023-11-21 09:55:00,123.11,123.88,122.95,123.39,88113.0,121.7856,122.5473,121.6273,122.0626,88113.0
2023-11-21 10:00:00,123.43,123.55,122.99,123.34,48782.0,122.1022,122.2209,121.6669,122.0131,48782.0
2023-11-21 10:05:00,123.4,123.65,123.0,123.38,38225.0,122.0725,122.3198,121.6768,122.0527,38225.0
2023-11-21 10:10:00,123.37,123.44,122.95,123.27,37611.0,122.0428,122.1121,121.6273,121.9439,37611.0
2023-11-21 10:15:00,123.28,123.62,123.14,123.58,29808.0,121.9538,122.2901,121.8153,122.2506,29808.0
2023-11-21 10:20:00,123.59,123.96,123.16,123.81,33786.0,122.2604,122.6265,121.8351,122.4781,33786.0
2023-11-21 10:25:00,123.7,123.77,123.14,123.32,39076.0,122.3693,122.4385,121.8153,121.9934,39076.0
2023-11-21 10:30:00,123.33,123.68,123.29,123.6,28216.0,122.0032,122.3495,121.9637,122.2703,28216.0
2023-11-21 10:35:00,123.57,123.63,123.33,123.37,27790.0,122.2407,122.3,122.0032,122.0428,27790.0
2023-11-21 10:40:00,123.37,123.54,123.17,123.54,59250.0,122.0428,122.211,121.845,122.211,59250.0
2023-11-21 10:45:00,123.54,123.81,123.36,123.54,33338.0,122.211,122.4781,122.0329,122.211,33338.0
2023-11-21 10:50:00,123.53,123.67,123.35,123.63,28989.0,122.2011,122.3396,122.023,122.3,28989.0
2023-11-21 10:55:00,123.61,124.0,123.58,123.86,64427.0,122.2802,122.666,122.2506,122.5275,64427.0
2023-11-21 11:00:00,123.86,123.94,123.47,123.73,50204.0,122.5275,122.6067,122.1417,122.3989,50204.0
2023-11-21 11:05:00,123.75,123.8,123.53,123.67,24425.0,122.4187,122.4682,122.2011,122.3396,24425.0
2023-11-21 11:10:00,123.67,123.67,123.22,123.3,53719.0,122.3396,122.3396,121.8944,121.9736,53719.0
2023-11-21 11:15:00,123.3,123.58,123.05,123.37,56473.0,121.9736,122.2506,121.7263,122.0428,56473.0
2023-11-21 11:20:00,123.36,123.51,123.34,123.46,61227.0,122.0329,122.1813,122.0131,122.1318,61227.0
2023-11-21 11:25:00,123.45,123.59,123.32,123.53,23155.0,122.122,122.2604,121.9934,122.2011,23155.0
2023-11-21 11:30:00,123.53,123.88,123.48,123.87,20816.0,122.2011,122.5473,122.1516,122.5374,20816.0
2023-11-21 11:35:00,123.88,123.93,123.76,123.81,49883.0,122.5473,122.5968,122.4286,122.4781,49883.0
2023-11-21 11:40:00,123.82,123.89,123.53,123.87,18092.0,122.488,122.5572,122.2011,122.5374,18092.0
2023-11-21 11:45:00,123.86,124.1,123.81,123.95,44491.0,122.5275,122.765,122.4781,122.6166,44491.0
2023-11-21 11:50:00,123.97,124.21,123.94,124.18,73159.0,122.6364,122.8738,122.6067,122.8441,73159.0
2023-11-21 11:55:00,124.19,124.24,124.07,124.16,33544.0,122.854,122.9035,122.7353,122.8243,33544.0
2023-11-21 12:00:00,124.15,124.18,123.96,124.0,47166.0,122.8144,122.8441,122.6265,122.666,47166.0
2023-11-21 12:05:00,124.01,124.04,123.43,123.65,70281.0,122.6759,122.7056,122.1022,122.3198,70281.0
2023-11-21 12:10:00,123.6,123.79,123.4,123.48,27582.0,122.2703,122.4583,122.0725,122.1516,27582.0
2023-11-21 12:15:00,123.45,123.57,123.36,123.49,52915.0,122.122,122.2407,122.0329,122.1615,52915.0
2023-11-21 12:20:00,123.44,123.64,123.43,123.48,63291.0,122.1121,122.3099,122.1022,122.1516,63291.0
2023-11-21 12:25:00,123.47,123.52,123.3,123.5,32851.0,122.1417,122.1912,121.9736,122.1714,32851.0
2023-11-21 12:30:00,123.52,123.71,123.45,123.7,19087.0,122.1912,122.3792,122.122,122.3693,19087.0
2023-11-21 12:35:00,123.69,123.78,123.52,123.57,29013.0,122.3594,122.4484,122.1912,122.2407,29013.0
2023-11-21 12:40:00,123.59,123.59,123.39,123.46,22734.0,122.2604,122.2604,122.0626,122.1318,22734.0
2023-11-21 12:45:00,123.46,123.56,123.44,123.51,28544.0,122.1318,122.2308,122.1121,122.1813,28544.0
2023-11-21 12:50:00,123.53,123.61,123.48,123.56,22611.0,122.2011,122.2802,122.1516,122.2308,22611.0
2023-11-21 12:55:00,123.58,123.65,123.5,123.65,12824.0,122.2506,122.3198,122.1714,122.3198,12824.0
2023-11-21 13:00:00,123.64,123.72,123.47,123.7,29335.0,122.3099,122.3891,122.1417,122.3693,29335.0
2023-11-21 13:05:00,123.72,123.94,123.69,123.86,18264.0,122.3891,122.6067,122.3594,122.5275,18264.0
2023-11-21 13:10:00,123.86,124.0,123.7,124.0,22292.0,122.5275,122.666,122.3693,122.666,22292.0
2023-11-21 13:15:00,123.97,124.06,123.93,123.97,26440.0,122.6364,122.7254,122.5968,122.6364,26440.0
2023-11-21 13:20:00,123.98,124.05,123.93,124.04,21473.0,122.6463,122.7155,122.5968,122.7056,21473.0
2023-11-21 13:25:00,124.06,124.06,123.93,124.01,19424.0,122.7254,122.7254,122.5968,122.6759,19424.0
2023-11-21 13:30:00,124.03,124.12,123.99,124.07,14979.0,122.6957,122.7847,122.6561,122.7353,14979.0
2023-11-21 13:35:00,124.07,124.07,123.65,123.84,31609.0,122.7353,122.7353,122.3198,122.5078,31609.0
2023-11-21 13:40:00,123.87,124.17,123.84,124.17,27956.0,122.5374,122.8342,122.5078,122.8342,27956.0
2023-11-21 13:45:00,124.15,124.38,124.12,124.38,18204.0,122.8144,123.042,122.7847,123.042,18204.0
2023-11-21 13:50:00,124.38,124.58,124.32,124.56,38946.0,123.042,123.2398,122.9826,123.22,38946.0
2023-11-21 13:55:00,124.57,124.66,124.31,124.35,31692.0,123.2299,123.3189,122.9727,123.0123,31692.0
2023-11-21 14:00:00,124.33,124.33,123.91,124.09,29788.0,122.9925,122.9925,122.577,122.7551,29788.0
2023-11-21 14:05:00,124.08,124.12,123.97,124.0,23280.0,122.7452,122.7847,122.6364,122.666,23280.0
2023-11-21 14:10:00,124.02,124.02,123.81,123.93,33561.0,122.6858,122.6858,122.4781,122.5968,33561.0
2023-11-21 14:15:00,123.9,124.06,123.78,123.78,34026.0,122.5671,122.7254,122.4484,122.4484,34026.0
2023-11-21 14:20:00,123.79,123.88,123.7,123.76,12234.0,122.4583,122.5473,122.3693,122.4286,12234.0
2023-11-21 14:25:00,123.75,123.92,123.66,123.92,23565.0,122.4187,122.5869,122.3297,122.5869,23565.0
2023-11-21 14:30:00,123.93,123.96,123.78,123.8,15240.0,122.5968,122.6265,122.4484,122.4682,15240.0
2023-11-21 14:35:00,123.79,123.82,123.6,123.75,28762.0,122.4583,122.488,122.2703,122.4187,28762.0
2023-11-21 14:40:00,123.74,123.91,123.68,123.9,34816.0,122.4088,122.577,122.3495,122.5671,34816.0
2023-11-21 14:45:00,123.91,123.97,123.87,123.9,29348.0,122.577,122.6364,122.5374,122.5671,29348.0
2023-11-21 14:50:00,123.9,124.1,123.89,124.05,70466.0,122.5671,122.765,122.5572,122.7155,70466.0
2023-11-21 14:55:00,124.04,124.17,124.03,124.06,51737.0,122.7056,122.8342,122.6957,122.7254,51737.0
2023-11-21 15:00:00,124.07,124.11,124.03,124.04,26879.0,122.7353,122.7749,122.6957,122.7056,26879.0
2023-11-21 15:05:00,124.04,124.12,123.96,124.07,58011.0,122.7056,122.7847,122.6265,122.7353,58011.0
2023-11-21 15:10:00,124.08,124.11,124.03,124.05,26020.0,122.7452,122.7749,122.6957,122.7155,26020.0
2023-11-21 15:15:00,124.05,124.13,124.03,124.07,42462.0,122.7155,122.7946,122.6957,122.7353,42462.0
2023-11-21 15:20:00,124.08,124.08,123.98,124.0,39983.0,122.7452,122.7452,122.6463,122.666,39983.0
2023-11-21 15:25:00,124.0,124.12,123.85,123.92,112230.0,122.666,122.7847,122.5177,122.5869,112230.0
2023-11-21 15:30:00,123.94,123.94,123.55,123.72,82937.0,122.6067,122.6067,122.2209,122.3891,82937.0
2023-11-21 15:35:00,123.69,123.96,123.65,123.77,34423.0,122.3594,122.6265,122.3198,122.4385,34423.0
2023-11-21 15:40:00,123.77,123.77,123.55,123.67,34859.0,122.4385,122.4385,122.2209,122.3396,34859.0
2023-11-21 15:45:00,123.66,123.75,123.5,123.72,69551.0,122.3297,122.4187,122.1714,122.3891,69551.0
2023-11-21 15:50:00,123.73,123.9,123.67,123.86,86354.0,122.3989,122.5671,122.3396,122.5275,86354.0
2023-11-21 15:55:00,123.87,124.06,123.83,123.9,305087.0,122.5374,122.7254,122.4979,122.5671,305087.0
2023-11-22 09:30:00,123.87,124.37,123.8,123.96,40448.0,122.5374,123.0321,122.4682,122.6265,40448.0
2023-11-22 09:35:00,124.08,124.3,124.0,124.04,47570.0,122.7452,122.9628,122.666,122.7056,47570.0
2023-11-22 09:40:00,124.1,124.74,123.9,124.27,26818.0,122.765,123.3981,122.5671,122.9331,26818.0
2023-11-22 09:45:00,124.16,124.32,123.93,124.21,22923.0,122.8243,122.9826,122.5968,122.8738,22923.0
2023-11-22 09:50:00,124.21,124.41,124.14,124.39,28794.0,122.8738,123.0716,122.8045,123.0518,28794.0
2023-11-22 09:55:00,124.39,125.03,124.2,124.98,54578.0,123.0518,123.685,122.8639,123.6355,54578.0
2023-11-22 10:00:00,125.0,125.11,124.66,124.88,28947.0,123.6553,123.7641,123.3189,123.5366,28947.0
2023-11-22 10:05:00,124.79,124.8,124.41,124.45,23588.0,123.4475,123.4574,123.0716,123.1112,23588.0
2023-11-22 10:10:00,124.49,124.69,124.38,124.68,22166.0,123.1508,123.3486,123.042,123.3387,22166.0
2023-11-22 10:15:00,124.66,124.77,124.53,124.7,19933.0,123.3189,123.4278,123.1903,123.3585,19933.0
2023-11-22 10:20:00,124.74,125.02,124.66,125.02,14304.0,123.3981,123.6751,123.3189,123.6751,14304.0
2023-11-22 10:25:00,125.03,125.12,124.9,125.08,12019.0,123.685,123.774,123.5564,123.7344,12019.0
2023-11-22 10:30:00,125.1,125.19,124.81,124.81,19706.0,123.7542,123.8432,123.4673,123.4673,19706.0
2023-11-22 10:35:00,124.8,124.99,124.74,124.88,11160.0,123.4574,123.6454,123.3981,123.5366,11160.0
2023-11-22 10:40:00,124.86,125.12,124.79,125.09,14557.0,123.5168,123.774,123.4475,123.7443,14557.0
2023-11-22 10:45:00,125.11,125.13,124.99,125.07,22325.0,123.7641,123.7839,123.6454,123.7245,22325.0
2023-11-22 10:50:00,125.06,125.4,125.06,125.11,49969.0,123.7146,124.051,123.7146,123.7641,49969.0
2023-11-22 10:55:00,125.1,125.32,125.07,125.08,28881.0,123.7542,123.9718,123.7245,123.7344,28881.0
2023-11-22 11:00:00,125.08,125.1,124.4,124.45,15160.0,123.7344,123.7542,123.0617,123.1112,15160.0
2023-11-22 11:05:00,124.4,124.63,124.33,124.6,16644.0,123.0617,123.2893,122.9925,123.2596,16644.0
2023-11-22 11:10:00,124.6,124.62,124.48,124.53,14408.0,123.2596,123.2794,123.1409,123.1903,14408.0
2023-11-22 11:15:00,124.5,124.66,124.43,124.51,17028.0,123.1607,123.3189,123.0914,123.1706,17028.0
2023-11-22 11:20:00,124.5,124.57,124.47,124.57,14968.0,123.1607,123.2299,123.131,123.2299,14968.0
2023-11-22 11:25:00,124.57,124.69,124.57,124.66,10683.0,123.2299,123.3486,123.2299,123.3189,10683.0
2023-11-22 11:30:00,124.64,124.7,124.61,124.65,8425.0,123.2992,123.3585,123.2695,123.309,8425.0
2023-11-22 11:35:00,124.67,124.67,124.51,124.58,11237.0,123.3288,123.3288,123.1706,123.2398,11237.0
2023-11-22 11:40:00,124.56,124.75,124.55,124.73,10001.0,123.22,123.408,123.2101,123.3882,10001.0
2023-11-22 11:45:00,124.72,124.79,124.55,124.55,10926.0,123.3783,123.4475,123.2101,123.2101,10926.0
2023-11-22 11:50:00,124.57,124.71,124.53,124.67,4917.0,123.2299,123.3684,123.1903,123.3288,4917.0
2023-11-22 11:55:00,124.67,124.98,124.67,124.98,8646.0,123.3288,123.6355,123.3288,123.6355,8646.0
2023-11-22 12:00:00,124.97,124.98,124.85,124.9,7271.0,123.6256,123.6355,123.5069,123.5564,7271.0
2023-11-22 12:05:00,124.91,124.96,124.86,124.88,6938.0,123.5662,123.6157,123.5168,123.5366,6938.0
2023-11-22 12:10:00,124.88,124.89,124.66,124.66,16624.0,123.5366,123.5465,123.3189,123.3189,16624.0
2023-11-22 12:15:00,124.63,124.82,124.55,124.8,9520.0,123.2893,123.4772,123.2101,123.4574,9520.0
2023-11-22 12:20:00,124.83,124.95,124.8,124.88,15161.0,123.4871,123.6058,123.4574,123.5366,15161.0
2023-11-22 12:25:00,124.86,124.88,124.66,124.66,5183.0,123.5168,123.5366,123.3189,123.3189,5183.0
2023-11-22 12:30:00,124.6,124.65,124.47,124.58,9805.0,123.2596,123.309,123.131,123.2398,9805.0
2023-11-22 12:35:00,124.63,124.63,124.54,124.62,5281.0,123.2893,123.2893,123.2002,123.2794,5281.0
2023-11-22 12:40:00,124.59,124.59,124.41,124.49,9641.0,123.2497,123.2497,123.0716,123.1508,9641.0
2023-11-22 12:45:00,124.48,124.54,124.37,124.46,12381.0,123.1409,123.2002,123.0321,123.1211,12381.0
2023-11-22 12:50:00,124.47,124.61,124.45,124.55,6445.0,123.131,123.2695,123.1112,123.2101,6445.0
2023-11-22 12:55:00,124.54,124.61,124.5,124.54,9154.0,123.2002,123.2695,123.1607,123.2002,9154.0
2023-11-22 13:00:00,124.55,124.56,124.48,124.52,9051.0,123.2101,123.22,123.1409,123.1804,9051.0
2023-11-22 13:05:00,124.53,124.58,124.49,124.54,5875.0,123.1903,123.2398,123.1508,123.2002,5875.0
2023-11-22 13:10:00,124.57,124.57,124.47,124.53,6789.0,123.2299,123.2299,123.131,123.1903,6789.0
2023-11-22 13:15:00,124.54,124.61,124.52,124.59,7836.0,123.2002,123.2695,123.1804,123.2497,7836.0
2023-11-22 13:20:00,124.56,124.62,124.54,124.62,4845.0,123.22,123.2794,123.2002,123.2794,4845.0
2023-11-22 13:25:00,124.62,124.65,124.56,124.65,6074.0,123.2794,123.309,123.22,123.309,6074.0
2023-11-22 13:30:00,124.66,124.67,124.61,124.62,5504.0,123.3189,123.3288,123.2695,123.2794,5504.0
2023-11-22 13:35:00,124.62,124.69,124.6,124.63,9549.0,123.2794,123.3486,123.2596,123.2893,9549.0
2023-11-22 13:40:00,124.66,124.72,124.59,124.71,7691.0,123.3189,123.3783,123.2497,123.3684,7691.0
2023-11-22 13:45:00,124.7,124.74,124.66,124.71,5613.0,123.3585,123.3981,123.3189,123.3684,5613.0
2023-11-22 13:50:00,124.71,124.71,124.58,124.61,12403.0,123.3684,123.3684,123.2398,123.2695,12403.0
2023-11-22 13:55:00,124.63,124.77,124.62,124.67,14320.0,123.2893,123.4278,123.2794,123.3288,14320.0
2023-11-22 14:00:00,124.68,124.78,124.65,124.68,9767.0,123.3387,123.4376,123.309,123.3387,9767.0
2023-11-22 14:05:00,124.68,124.71,124.54,124.59,9582.0,123.3387,123.3684,123.2002,123.2497,9582.0
2023-11-22 14:10:00,124.59,124.6,124.47,124.51,10790.0,123.2497,123.2596,123.131,123.1706,10790.0
2023-11-22 14:15:00,124.5,124.5,124.28,124.31,15439.0,123.1607,123.1607,122.943,122.9727,15439.0
2023-11-22 14:20:00,124.32,124.42,124.28,124.41,9728.0,122.9826,123.0815,122.943,123.0716,9728.0
2023-11-22 14:25:00,124.42,124.43,124.33,124.37,8415.0,123.0815,123.0914,122.9925,123.0321,8415.0
2023-11-22 14:30:00,124.4,124.48,124.38,124.4,10016.0,123.0617,123.1409,123.042,123.0617,10016.0
2023-11-22 14:35:00,124.38,124.4,124.26,124.35,16585.0,123.042,123.0617,122.9232,123.0123,16585.0
2023-11-22 14:40:00,124.35,124.37,124.26,124.31,13186.0,123.0123,123.0321,122.9232,122.9727,13186.0
2023-11-22 14:45:00,124.3,124.4,124.29,124.37,14074.0,122.9628,123.0617,122.9529,123.0321,14074.0
2023-11-22 14:50:00,124.38,124.58,124.38,124.51,10775.0,123.042,123.2398,123.042,123.1706,10775.0
2023-11-22 14:55:00,124.49,124.52,124.35,124.4,10345.0,123.1508,123.1804,123.0123,123.0617,10345.0
2023-11-22 15:00:00,124.4,124.53,124.38,124.49,8929.0,123.0617,123.1903,123.042,123.1508,8929.0
2023-11-22 15:05:00,124.47,124.64,124.45,124.52,14771.0,123.131,123.2992,123.1112,123.1804,14771.0
2023-11-22 15:10:00,124.51,124.51,124.39,124.48,9394.0,123.1706,123.1706,123.0518,123.1409,9394.0
2023-11-22 15:15:00,124.49,124.51,124.37,124.37,16475.0,123.1508,123.1706,123.0321,123.0321,16475.0
2023-11-22 15:20:00,124.37,124.49,124.35,124.47,24158.0,123.0321,123.1508,123.0123,123.131,24158.0
2023-11-22 15:25:00,124.45,124.64,124.45,124.63,11999.0,123.1112,123.2992,123.1112,123.2893,11999.0
2023-11-22 15:30:00,124.63,124.65,124.39,124.47,22334.0,123.2893,123.309,123.0518,123.131,22334.0
2023-11-22 15:35:00,124.47,124.66,124.46,124.63,25173.0,123.131,123.3189,123.1211,123.2893,25173.0
2023-11-22 15:40:00,124.62,124.62,124.49,124.55,23625.0,123.2794,123.2794,123.1508,123.2101,23625.0
2023-11-22 15:45:00,124.55,124.56,124.48,124.55,46071.0,123.2101,123.22,123.1409,123.2101,46071.0
2023-11-22 15:50:00,124.55,124.59,124.31,124.35,66974.0,123.2101,123.2497,122.9727,123.0123,66974.0
2023-11-22 15:55:00,124.37,124.39,123.98,123.98,196862.0,123.0321,123.0518,122.6463,122.6463,196862.0
2023-11-24 09:30:00,123.92,124.37,123.48,124.1,46667.0,122.5869,123.0321,122.1516,122.765,46667.0
2023-11-24 09:35:00,124.1,124.61,124.07,124.55,9717.0,122.765,123.2695,122.7353,123.2101,9717.0
2023-11-24 09:40:00,124.52,124.52,123.71,123.78,12480.0,123.1804,123.1804,122.3792,122.4484,12480.0
2023-11-24 09:45:00,123.88,124.43,123.75,124.43,9846.0,122.5473,123.0914,122.4187,123.0914,9846.0
2023-11-24 09:50:00,124.47,124.7,124.4,124.47,8301.0,123.131,123.3585,123.0617,123.131,8301.0
2023-11-24 09:55:00,124.45,124.85,124.31,124.77,10249.0,123.1112,123.5069,122.9727,123.4278,10249.0
2023-11-24 10:00:00,124.89,124.89,124.28,124.3,21441.0,123.5465,123.5465,122.943,122.9628,21441.0
2023-11-24 10:05:00,124.33,124.86,124.32,124.86,10031.0,122.9925,123.5168,122.9826,123.5168,10031.0
2023-11-24 10:10:00,124.87,125.03,124.87,125.03,4582.0,123.5267,123.685,123.5267,123.685,4582.0
2023-11-24 10:15:00,124.98,125.2,124.94,125.2,11050.0,123.6355,123.8531,123.5959,123.8531,11050.0
2023-11-24 10:20:00,125.2,125.22,124.97,124.97,12382.0,123.8531,123.8729,123.6256,123.6256,12382.0
2023-11-24 10:25:00,124.98,125.25,124.92,125.17,8966.0,123.6355,123.9026,123.5761,123.8235,8966.0
2023-11-24 10:30:00,125.18,125.41,125.14,125.38,8437.0,123.8333,124.0609,123.7938,124.0312,8437.0
2023-11-24 10:35:00,125.4,125.52,125.3,125.46,17710.0,124.051,124.1697,123.9521,124.1103,17710.0
2023-11-24 10:40:00,125.51,125.79,125.51,125.65,27079.0,124.1598,124.4368,124.1598,124.2983,27079.0
2023-11-24 10:45:00,125.65,125.73,125.62,125.66,25412.0,124.2983,124.3774,124.2686,124.3082,25412.0
2023-11-24 10:50:00,125.65,125.78,125.63,125.73,14350.0,124.2983,124.4269,124.2785,124.3774,14350.0
2023-11-24 10:55:00,125.73,125.73,125.53,125.55,23824.0,124.3774,124.3774,124.1796,124.1994,23824.0
2023-11-24 11:00:00,125.56,125.68,125.55,125.68,15726.0,124.2093,124.328,124.1994,124.328,15726.0
2023-11-24 11:05:00,125.66,125.75,125.62,125.71,11581.0,124.3082,124.3972,124.2686,124.3576,11581.0
2023-11-24 11:10:00,125.73,125.93,125.73,125.9,14363.0,124.3774,124.5753,124.3774,124.5456,14363.0
2023-11-24 11:15:00,125.91,125.91,125.76,125.79,9156.0,124.5555,124.5555,124.4071,124.4368,9156.0
2023-11-24 11:20:00,125.82,125.84,125.72,125.84,10548.0,124.4665,124.4862,124.3675,124.4862,10548.0
2023-11-24 11:25:00,125.83,125.83,125.6,125.65,19257.0,124.4764,124.4764,124.2488,124.2983,19257.0
2023-11-24 11:30:00,125.67,125.75,125.65,125.7,16126.0,124.3181,124.3972,124.2983,124.3478,16126.0
2023-11-24 11:35:00,125.68,125.77,125.62,125.7,10078.0,124.328,124.417,124.2686,124.3478,10078.0
2023-11-24 11:40:00,125.7,125.77,125.65,125.73,7864.0,124.3478,124.417,124.2983,124.3774,7864.0
2023-11-24 11:45:00,125.75,125.86,125.74,125.76,11538.0,124.3972,124.506,124.3873,124.4071,11538.0
2023-11-24 11:50:00,125.79,125.9,125.78,125.9,8019.0,124.4368,124.5456,124.4269,124.5456,8019.0
2023-11-24 11:55:00,125.89,125.94,125.81,125.87,8138.0,124.5357,124.5852,124.4566,124.5159,8138.0
2023-11-24 12:00:00,125.86,126.13,125.85,126.08,18580.0,124.506,124.7731,124.4961,124.7237,18580.0
2023-11-24 12:05:00,126.09,126.12,125.98,126.03,11395.0,124.7336,124.7632,124.6247,124.6742,11395.0
2023-11-24 12:10:00,126.03,126.12,126.0,126.1,11135.0,124.6742,124.7632,124.6445,124.7434,11135.0
2023-11-24 12:15:00,126.08,126.29,126.06,126.24,20730.0,124.7237,124.9314,124.7039,124.8819,20730.0
2023-11-24 12:20:00,126.26,126.31,126.17,126.21,16204.0,124.9017,124.9512,124.8127,124.8523,16204.0
2023-11-24 12:25:00,126.19,126.25,126.16,126.19,18227.0,124.8325,124.8918,124.8028,124.8325,18227.0
2023-11-24 12:30:00,126.19,126.4,126.19,126.4,18052.0,124.8325,125.0402,124.8325,125.0402,18052.0
2023-11-24 12:35:00,126.4,126.54,126.36,126.44,21469.0,125.0402,125.1787,125.0007,125.0798,21469.0
2023-11-24 12:40:00,126.43,126.47,126.36,126.4,19707.0,125.0699,125.1095,125.0007,125.0402,19707.0
2023-11-24 12:45:00,126.4,126.57,126.38,126.56,23137.0,125.0402,125.2084,125.0204,125.1985,23137.0
2023-11-24 12:50:00,126.55,126.58,126.43,126.54,38229.0,125.1886,125.2183,125.0699,125.1787,38229.0
2023-11-24 12:55:00,126.53,126.77,126.52,126.58,71059.0,125.1688,125.4062,125.1589,125.2183,71059.0
2023-11-27 09:30:00,125.98,126.3,125.81,125.88,22762.0,124.6247,124.9413,124.4566,124.5258,22762.0
2023-11-27 09:35:00,125.92,126.52,125.92,126.18,17866.0,124.5654,125.1589,124.5654,124.8226,17866.0
2023-11-27 09:40:00,126.11,126.34,125.75,126.21,12220.0,124.7533,124.9809,124.3972,124.8523,12220.0
2023-11-27 09:45:00,126.26,126.34,126.16,126.29,20377.0,124.9017,124.9809,124.8028,124.9314,20377.0
2023-11-27 09:50:00,126.27,126.48,126.22,126.45,15265.0,124.9116,125.1194,124.8622,125.0897,15265.0
2023-11-27 09:55:00,126.45,126.47,126.12,126.26,39313.0,125.0897,125.1095,124.7632,124.9017,39313.0
2023-11-27 10:00:00,126.21,126.49,126.19,126.39,30188.0,124.8523,125.1293,124.8325,125.0303,30188.0
2023-11-27 10:05:00,126.37,126.42,126.17,126.33,31621.0,125.0105,125.06,124.8127,124.971,31621.0
2023-11-27 10:10:00,126.35,126.68,126.34,126.42,15889.0,124.9908,125.3172,124.9809,125.06,15889.0
2023-11-27 10:15:00,126.41,126.5,126.24,126.32,10741.0,125.0501,125.1391,124.8819,124.9611,10741.0
2023-11-27 10:20:00,126.34,126.4,126.18,126.25,11994.0,124.9809,125.0402,124.8226,124.8918,11994.0
2023-11-27 10:25:00,126.27,126.38,126.18,126.31,11948.0,124.9116,125.0204,124.8226,124.9512,11948.0
2023-11-27 10:30:00,126.32,126.35,126.15,126.17,12232.0,124.9611,124.9908,124.7929,124.8127,12232.0
2023-11-27 10:35:00,126.19,126.27,126.15,126.24,8505.0,124.8325,124.9116,124.7929,124.8819,8505.0
2023-11-27 10:40:00,126.23,126.4,126.23,126.25,8503.0,124.872,125.0402,124.872,124.8918,8503.0
2023-11-27 10:45:00,126.21,126.28,126.14,126.25,7848.0,124.8523,124.9215,124.783,124.8918,7848.0
2023-11-27 10:50:00,126.25,126.32,126.21,126.23,7278.0,124.8918,124.9611,124.8523,124.872,7278.0
2023-11-27 10:55:00,126.21,126.22,126.01,126.04,11339.0,124.8523,124.8622,124.6544,124.6841,11339.0
2023-11-27 11:00:00,126.03,126.03,125.73,125.77,10937.0,124.6742,124.6742,124.3774,124.417,10937.0
2023-11-27 11:05:00,125.78,125.82,125.64,125.65,9924.0,124.4269,124.4665,124.2884,124.2983,9924.0
2023-11-27 11:10:00,125.67,125.68,125.5,125.6,9859.0,124.3181,124.328,124.1499,124.2488,9859.0
2023-11-27 11:15:00,125.62,125.86,125.58,125.85,12493.0,124.2686,124.506,124.229,124.4961,12493.0
2023-11-27 11:20:00,125.84,125.93,125.61,125.61,11539.0,124.4862,124.5753,124.2587,124.2587,11539.0
2023-11-27 11:25:00,125.61,125.68,125.58,125.6,9477.0,124.2587,124.328,124.229,124.2488,9477.0
2023-11-27 11:30:00,125.61,125.75,125.61,125.73,13599.0,124.2587,124.3972,124.2587,124.3774,13599.0
2023-11-27 11:35:00,125.71,125.84,125.71,125.75,9821.0,124.3576,124.4862,124.3576,124.3972,9821.0
2023-11-27 11:40:00,125.75,125.83,125.58,125.65,16608.0,124.3972,124.4764,124.229,124.2983,16608.0
2023-11-27 11:45:00,125.66,125.79,125.65,125.77,36024.0,124.3082,124.4368,124.2983,124.417,36024.0
2023-11-27 11:50:00,125.77,125.8,125.57,125.78,37940.0,124.417,124.4467,124.2191,124.4269,37940.0
2023-11-27 11:55:00,125.79,125.9,125.41,125.55,13451.0,124.4368,124.5456,124.0609,124.1994,13451.0
2023-11-27 12:00:00,125.56,125.66,125.55,125.66,12411.0,124.2093,124.3082,124.1994,124.3082,12411.0
2023-11-27 12:05:00,125.64,125.79,125.63,125.77,8322.0,124.2884,124.4368,124.2785,124.417,8322.0
2023-11-27 12:10:00,125.75,125.86,125.68,125.84,16796.0,124.3972,124.506,124.328,124.4862,16796.0
2023-11-27 12:15:00,125.85,125.85,125.74,125.75,8368.0,124.4961,124.4961,124.3873,124.3972,8368.0
2023-11-27 12:20:00,125.75,125.77,125.69,125.72,8690.0,124.3972,124.417,124.3379,124.3675,8690.0
2023-11-27 12:25:00,125.71,125.76,125.65,125.75,8523.0,124.3576,124.4071,124.2983,124.3972,8523.0
2023-11-27 12:30:00,125.77,125.81,125.72,125.77,20461.0,124.417,124.4566,124.3675,124.417,20461.0
2023-11-27 12:35:00,125.79,125.79,125.51,125.51,3951.0,124.4368,124.4368,124.1598,124.1598,3951.0
2023-11-27 12:40:00,125.53,125.62,125.53,125.57,6019.0,124.1796,124.2686,124.1796,124.2191,6019.0
2023-11-27 12:45:00,125.57,125.57,125.41,125.42,27722.0,124.2191,124.2191,124.0609,124.0708,27722.0
2023-11-27 12:50:00,125.41,125.66,125.4,125.63,9364.0,124.0609,124.3082,124.051,124.2785,9364.0
2023-11-27 12:55:00,125.64,125.71,125.61,125.63,10729.0,124.2884,124.3576,124.2587,124.2785,10729.0
2023-11-27 13:00:00,125.62,125.66,125.56,125.66,11321.0,124.2686,124.3082,124.2093,124.3082,11321.0
2023-11-27 13:05:00,125.67,125.72,125.63,125.69,13607.0,124.3181,124.3675,124.2785,124.3379,13607.0
2023-11-27 13:10:00,125.69,125.74,125.66,125.73,10849.0,124.3379,124.3873,124.3082,124.3774,10849.0
2023-11-27 13:15:00,125.78,125.86,125.75,125.8,11250.0,124.4269,124.506,124.3972,124.4467,11250.0
2023-11-27 13:20:00,125.8,125.81,125.73,125.79,7856.0,124.4467,124.4566,124.3774,124.4368,7856.0
2023-11-27 13:25:00,125.8,125.86,125.8,125.84,7148.0,124.4467,124.506,124.4467,124.4862,7148.0
2023-11-27 13:30:00,125.85,126.01,125.85,125.97,18595.0,124.4961,124.6544,124.4961,124.6148,18595.0
2023-11-27 13:35:00,125.96,125.99,125.8,125.8,22554.0,124.605,124.6346,124.4467,124.4467,22554.0
2023-11-27 13:40:00,125.81,125.87,125.73,125.73,10489.0,124.4566,124.5159,124.3774,124.3774,10489.0
2023-11-27 13:45:00,125.74,125.75,125.63,125.63,8259.0,124.3873,124.3972,124.2785,124.2785,8259.0
2023-11-27 13:50:00,125.63,125.64,125.45,125.51,12141.0,124.2785,124.2884,124.1004,124.1598,12141.0
2023-11-27 13:55:00,125.51,125.56,125.44,125.49,32242.0,124.1598,124.2093,124.0905,124.14,32242.0
2023-11-27 14:00:00,125.48,125.54,125.44,125.44,10852.0,124.1301,124.1895,124.0905,124.0905,10852.0
2023-11-27 14:05:00,125.41,125.41,125.15,125.17,5440.0,124.0609,124.0609,123.8037,123.8235,5440.0
2023-11-27 14:10:00,125.19,125.27,125.19,125.21,6719.0,123.8432,123.9224,123.8432,123.863,6719.0
2023-11-27 14:15:00,125.23,125.29,125.17,125.19,8652.0,123.8828,123.9422,123.8235,123.8432,8652.0
2023-11-27 14:20:00,125.21,125.29,125.17,125.23,5989.0,123.863,123.9422,123.8235,123.8828,5989.0
2023-11-27 14:25:00,125.27,125.29,125.19,125.25,7452.0,123.9224,123.9422,123.8432,123.9026,7452.0
2023-11-27 14:30:00,125.24,125.3,125.18,125.3,11284.0,123.8927,123.9521,123.8333,123.9521,11284.0
2023-11-27 14:35:00,125.3,125.31,125.25,125.25,9160.0,123.9521,123.9619,123.9026,123.9026,9160.0
2023-11-27 14:40:00,125.25,125.33,125.24,125.33,10259.0,123.9026,123.9817,123.8927,123.9817,10259.0
2023-11-27 14:45:00,125.34,125.39,125.31,125.33,8731.0,123.9916,124.0411,123.9619,123.9817,8731.0
2023-11-27 14:50:00,125.31,125.33,125.23,125.24,4615.0,123.9619,123.9817,123.8828,123.8927,4615.0
2023-11-27 14:55:00,125.24,125.25,125.21,125.24,6821.0,123.8927,123.9026,123.863,123.8927,6821.0
2023-11-27 15:00:00,125.25,125.3,125.2,125.28,12447.0,123.9026,123.9521,123.8531,123.9323,12447.0
2023-11-27 15:05:00,125.28,125.31,125.09,125.09,11163.0,123.9323,123.9619,123.7443,123.7443,11163.0
2023-11-27 15:10:00,125.07,125.17,124.9,124.9,15404.0,123.7245,123.8235,123.5564,123.5564,15404.0
2023-11-27 15:15:00,124.9,125.15,124.89,125.15,14134.0,123.5564,123.8037,123.5465,123.8037,14134.0
2023-11-27 15:20:00,125.14,125.36,125.07,125.36,21320.0,123.7938,124.0114,123.7245,124.0114,21320.0
2023-11-27 15:25:00,125.33,125.53,125.27,125.53,29277.0,123.9817,124.1796,123.9224,124.1796,29277.0
2023-11-27 15:30:00,125.52,125.61,125.42,125.54,44585.0,124.1697,124.2587,124.0708,124.1895,44585.0
2023-11-27 15:35:00,125.52,125.56,125.31,125.37,17945.0,124.1697,124.2093,123.9619,124.0213,17945.0
2023-11-27 15:40:00,125.37,125.48,125.36,125.43,23959.0,124.0213,124.1301,124.0114,124.0807,23959.0
2023-11-27 15:45:00,125.44,125.48,125.35,125.36,26774.0,124.0905,124.1301,124.0015,124.0114,26774.0
2023-11-27 15:50:00,125.33,125.41,125.17,125.18,35907.0,123.9817,124.0609,123.8235,123.8333,35907.0
2023-11-27 15:55:00,125.18,125.18,125.0,125.04,134624.0,123.8333,123.8333,123.6553,123.6949,134624.0
2023-11-28 09:30:00,124.64,124.76,124.22,124.64,28709.0,123.2992,123.4179,122.8837,123.2992,28709.0
2023-11-28 09:35:00,124.62,124.74,124.21,124.3,6913.0,123.2794,123.3981,122.8738,122.9628,6913.0
2023-11-28 09:40:00,124.31,124.79,124.1,124.44,21736.0,122.9727,123.4475,122.765,123.1013,21736.0
2023-11-28 09:45:00,124.44,124.87,124.35,124.75,11794.0,123.1013,123.5267,123.0123,123.408,11794.0
2023-11-28 09:50:00,124.72,124.8,124.42,124.8,15798.0,123.3783,123.4574,123.0815,123.4574,15798.0
2023-11-28 09:55:00,124.8,125.08,124.8,124.9,11055.0,123.4574,123.7344,123.4574,123.5564,11055.0
2023-11-28 10:00:00,124.99,125.16,124.65,125.16,14400.0,123.6454,123.8136,123.309,123.8136,14400.0
2023-11-28 10:05:00,125.16,125.17,124.91,124.98,8692.0,123.8136,123.8235,123.5662,123.6355,8692.0
2023-11-28 10:10:00,124.95,125.5,124.95,125.37,12345.0,123.6058,124.1499,123.6058,124.0213,12345.0
2023-11-28 10:15:00,125.37,125.54,125.3,125.4,6709.0,124.0213,124.1895,123.9521,124.051,6709.0
2023-11-28 10:20:00,125.45,125.49,125.24,125.3,15753.0,124.1004,124.14,123.8927,123.9521,15753.0
2023-11-28 10:25:00,125.29,125.62,125.24,125.53,28597.0,123.9422,124.2686,123.8927,124.1796,28597.0
2023-11-28 10:30:00,125.53,125.89,125.51,125.87,12551.0,124.1796,124.5357,124.1598,124.5159,12551.0
2023-11-28 10:35:00,125.87,126.09,125.85,126.04,22436.0,124.5159,124.7336,124.4961,124.6841,22436.0
2023-11-28 10:40:00,126.02,126.24,126.01,126.22,13503.0,124.6643,124.8819,124.6544,124.8622,13503.0
2023-11-28 10:45:00,126.22,126.23,125.92,125.93,13635.0,124.8622,124.872,124.5654,124.5753,13635.0
2023-11-28 10:50:00,125.91,126.2,125.9,126.1,16119.0,124.5555,124.8424,124.5456,124.7434,16119.0
2023-11-28 10:55:00,126.1,126.26,126.09,126.26,12855.0,124.7434,124.9017,124.7336,124.9017,12855.0
2023-11-28 11:00:00,126.23,126.27,125.95,125.95,17277.0,124.872,124.9116,124.5951,124.5951,17277.0
2023-11-28 11:05:00,125.97,126.21,125.95,126.14,11632.0,124.6148,124.8523,124.5951,124.783,11632.0
2023-11-28 11:10:00,126.14,126.2,125.98,126.03,15610.0,124.783,124.8424,124.6247,124.6742,15610.0
2023-11-28 11:15:00,126.02,126.08,125.99,126.02,19134.0,124.6643,124.7237,124.6346,124.6643,19134.0
2023-11-28 11:20:00,126.01,126.16,126.0,126.13,14902.0,124.6544,124.8028,124.6445,124.7731,14902.0
2023-11-28 11:25:00,126.13,126.23,125.98,126.11,12728.0,124.7731,124.872,124.6247,124.7533,12728.0
2023-11-28 11:30:00,126.11,126.18,126.07,126.17,10084.0,124.7533,124.8226,124.7138,124.8127,10084.0
2023-11-28 11:35:00,126.16,126.17,126.0,126.09,8612.0,124.8028,124.8127,124.6445,124.7336,8612.0
2023-11-28 11:40:00,126.1,126.17,125.99,126.06,9420.0,124.7434,124.8127,124.6346,124.7039,9420.0
2023-11-28 11:45:00,126.05,126.16,125.98,126.01,12931.0,124.694,124.8028,124.6247,124.6544,12931.0
2023-11-28 11:50:00,126.01,126.08,126.01,126.03,5561.0,124.6544,124.7237,124.6544,124.6742,5561.0
2023-11-28 11:55:00,126.02,126.19,125.99,126.17,12229.0,124.6643,124.8325,124.6346,124.8127,12229.0
2023-11-28 12:00:00,126.2,126.24,126.12,126.21,12333.0,124.8424,124.8819,124.7632,124.8523,12333.0
2023-11-28 12:05:00,126.21,126.21,125.99,126.01,17099.0,124.8523,124.8523,124.6346,124.6544,17099.0
2023-11-28 12:10:00,126.01,126.04,125.96,125.96,7965.0,124.6544,124.6841,124.605,124.605,7965.0
2023-11-28 12:15:00,125.96,125.99,125.86,125.94,12837.0,124.605,124.6346,124.506,124.5852,12837.0
2023-11-28 12:20:00,125.94,125.98,125.9,125.97,6307.0,124.5852,124.6247,124.5456,124.6148,6307.0
2023-11-28 12:25:00,125.97,126.02,125.81,125.88,6052.0,124.6148,124.6643,124.4566,124.5258,6052.0
2023-11-28 12:30:00,125.86,125.87,125.66,125.7,6055.0,124.506,124.5159,124.3082,124.3478,6055.0
2023-11-28 12:35:00,125.71,125.73,125.6,125.67,4581.0,124.3576,124.3774,124.2488,124.3181,4581.0
2023-11-28 12:40:00,125.65,125.69,125.56,125.62,4464.0,124.2983,124.3379,124.2093,124.2686,4464.0
2023-11-28 12:45:00,125.62,125.64,125.53,125.6,4723.0,124.2686,124.2884,124.1796,124.2488,4723.0
2023-11-28 12:50:00,125.61,125.67,125.55,125.58,6977.0,124.2587,124.3181,124.1994,124.229,6977.0
2023-11-28 12:55:00,125.59,125.65,125.59,125.63,8006.0,124.2389,124.2983,124.2389,124.2785,8006.0
2023-11-28 13:00:00,125.6,125.7,125.51,125.53,24142.0,124.2488,124.3478,124.1598,124.1796,24142.0
2023-11-28 13:05:00,125.57,125.57,125.41,125.48,11939.0,124.2191,124.2191,124.0609,124.1301,11939.0
2023-11-28 13:10:00,125.49,125.49,125.2,125.21,10990.0,124.14,124.14,123.8531,123.863,10990.0
2023-11-28 13:15:00,125.2,125.27,125.15,125.27,8318.0,123.8531,123.9224,123.8037,123.9224,8318.0
2023-11-28 13:20:00,125.27,125.36,125.26,125.33,8055.0,123.9224,124.0114,123.9125,123.9817,8055.0
2023-11-28 13:25:00,125.33,125.5,125.32,125.46,11456.0,123.9817,124.1499,123.9718,124.1103,11456.0
2023-11-28 13:30:00,125.45,125.46,125.37,125.38,11804.0,124.1004,124.1103,124.0213,124.0312,11804.0
2023-11-28 13:35:00,125.36,125.43,125.33,125.37,10946.0,124.0114,124.0807,123.9817,124.0213,10946.0
2023-11-28 13:40:00,125.37,125.55,125.34,125.5,12209.0,124.0213,124.1994,123.9916,124.1499,12209.0
2023-11-28 13:45:00,125.47,125.51,125.44,125.5,6628.0,124.1202,124.1598,124.0905,124.1499,6628.0
2023-11-28 13:50:00,125.5,125.5,125.36,125.45,17591.0,124.1499,124.1499,124.0114,124.1004,17591.0
2023-11-28 13:55:00,125.44,125.47,125.31,125.36,7142.0,124.0905,124.1202,123.9619,124.0114,7142.0
2023-11-28 14:00:00,125.35,125.46,125.34,125.43,8885.0,124.0015,124.1103,123.9916,124.0807,8885.0
2023-11-28 14:05:00,125.44,125.53,125.44,125.47,7714.0,124.0905,124.1796,124.0905,124.1202,7714.0
2023-11-28 14:10:00,125.48,125.73,125.44,125.55,9448.0,124.1301,124.3774,124.0905,124.1994,9448.0
2023-11-28 14:15:00,125.54,125.54,125.43,125.44,12605.0,124.1895,124.1895,124.0807,124.0905,12605.0
2023-11-28 14:20:00,125.42,125.57,125.39,125.44,7055.0,124.0708,124.2191,124.0411,124.0905,7055.0
2023-11-28 14:25:00,125.44,125.5,125.43,125.45,6163.0,124.0905,124.1499,124.0807,124.1004,6163.0
2023-11-28 14:30:00,125.45,125.47,125.3,125.37,12116.0,124.1004,124.1202,123.9521,124.0213,12116.0
2023-11-28 14:35:00,125.37,125.46,125.34,125.44,9210.0,124.0213,124.1103,123.9916,124.0905,9210.0
2023-11-28 14:40:00,125.47,125.48,125.27,125.28,8150.0,124.1202,124.1301,123.9224,123.9323,8150.0
2023-11-28 14:45:00,125.29,125.29,125.17,125.19,5444.0,123.9422,123.9422,123.8235,123.8432,5444.0
2023-11-28 14:50:00,125.18,125.2,125.13,125.15,5577.0,123.8333,123.8531,123.7839,123.8037,5577.0
2023-11-28 14:55:00,125.15,125.17,125.02,125.05,6201.0,123.8037,123.8235,123.6751,123.7047,6201.0
2023-11-28 15:00:00,125.04,125.11,125.0,125.11,6485.0,123.6949,123.7641,123.6553,123.7641,6485.0
2023-11-28 15:05:00,125.09,125.23,125.09,125.16,10722.0,123.7443,123.8828,123.7443,123.8136,10722.0
2023-11-28 15:10:00,125.14,125.26,124.96,125.04,9074.0,123.7938,123.9125,123.6157,123.6949,9074.0
2023-11-28 15:15:00,125.04,125.17,125.04,125.09,9493.0,123.6949,123.8235,123.6949,123.7443,9493.0
2023-11-28 15:20:00,125.09,125.09,124.89,125.03,12739.0,123.7443,123.7443,123.5465,123.685,12739.0
2023-11-28 15:25:00,125.04,125.11,125.0,125.01,10889.0,123.6949,123.7641,123.6553,123.6652,10889.0
2023-11-28 15:30:00,124.98,124.98,124.89,124.91,13312.0,123.6355,123.6355,123.5465,123.5662,13312.0
2023-11-28 15:35:00,124.89,124.9,124.81,124.87,13348.0,123.5465,123.5564,123.4673,123.5267,13348.0
2023-11-28 15:40:00,124.88,125.08,124.85,125.01,19111.0,123.5366,123.7344,123.5069,123.6652,19111.0
2023-11-28 15:45:00,125.01,125.15,124.99,125.12,27281.0,123.6652,123.8037,123.6454,123.774,27281.0
2023-11-28 15:50:00,125.15,125.19,124.8,124.83,36550.0,123.8037,123.8432,123.4574,123.4871,36550.0
2023-11-28 15:55:00,124.83,124.95,124.68,124.72,116450.0,123.4871,123.6058,123.3387,123.3783,116450.0
2023-11-29 09:30:00,125.59,127.49,125.59,126.09,26162.0,124.2389,126.1185,124.2389,124.7336,26162.0
2023-11-29 09:35:00,125.93,126.32,125.93,126.32,7376.0,124.5753,124.9611,124.5753,124.9611,7376.0
2023-11-29 09:40:00,126.36,126.6,126.17,126.43,7036.0,125.0007,125.2381,124.8127,125.0699,7036.0
2023-11-29 09:45:00,126.38,126.74,126.24,126.74,9048.0,125.0204,125.3766,124.8819,125.3766,9048.0
2023-11-29 09:50:00,126.75,127.14,126.61,127.14,9034.0,125.3865,125.7723,125.248,125.7723,9034.0
2023-11-29 09:55:00,127.09,127.25,126.98,127.07,6298.0,125.7228,125.8811,125.614,125.703,6298.0
2023-11-29 10:00:00,127.11,127.22,126.96,127.17,7238.0,125.7426,125.8514,125.5942,125.8019,7238.0
2023-11-29 10:05:00,127.21,127.21,126.51,126.51,6348.0,125.8415,125.8415,125.149,125.149,6348.0
2023-11-29 10:10:00,126.44,126.65,126.4,126.45,8644.0,125.0798,125.2875,125.0402,125.0897,8644.0
2023-11-29 10:15:00,126.43,126.64,126.41,126.58,8796.0,125.0699,125.2776,125.0501,125.2183,8796.0
2023-11-29 10:20:00,126.55,126.63,126.47,126.54,18978.0,125.1886,125.2677,125.1095,125.1787,18978.0
2023-11-29 10:25:00,126.58,126.82,126.55,126.76,9237.0,125.2183,125.4557,125.1886,125.3963,9237.0
2023-11-29 10:30:00,126.77,126.77,126.64,126.64,4847.0,125.4062,125.4062,125.2776,125.2776,4847.0
2023-11-29 10:35:00,126.64,127.25,126.63,127.25,19241.0,125.2776,125.8811,125.2677,125.8811,19241.0
2023-11-29 10:40:00,127.29,127.42,127.1,127.13,19927.0,125.9206,126.0492,125.7327,125.7624,19927.0
2023-11-29 10:45:00,127.13,127.27,126.96,126.99,19729.0,125.7624,125.9009,125.5942,125.6239,19729.0
2023-11-29 10:50:00,127.0,127.21,126.99,127.2,23110.0,125.6338,125.8415,125.6239,125.8316,23110.0
2023-11-29 10:55:00,127.22,127.22,127.04,127.12,16641.0,125.8514,125.8514,125.6733,125.7525,16641.0
2023-11-29 11:00:00,127.12,127.36,126.99,127.16,20300.0,125.7525,125.9899,125.6239,125.792,20300.0
2023-11-29 11:05:00,127.16,127.2,126.97,127.07,15957.0,125.792,125.8316,125.6041,125.703,15957.0
2023-11-29 11:10:00,127.07,127.19,126.66,126.66,14278.0,125.703,125.8217,125.2974,125.2974,14278.0
2023-11-29 11:15:00,126.66,126.77,126.42,126.71,20401.0,125.2974,125.4062,125.06,125.3469,20401.0
2023-11-29 11:20:00,126.69,126.69,126.57,126.63,11598.0,125.3271,125.3271,125.2084,125.2677,11598.0
2023-11-29 11:25:00,126.61,126.72,126.4,126.4,13354.0,125.248,125.3568,125.0402,125.0402,13354.0
2023-11-29 11:30:00,126.39,126.6,126.39,126.53,13246.0,125.0303,125.2381,125.0303,125.1688,13246.0
2023-11-29 11:35:00,126.52,126.98,126.52,126.98,15186.0,125.1589,125.614,125.1589,125.614,15186.0
2023-11-29 11:40:00,126.98,127.12,126.93,127.12,18257.0,125.614,125.7525,125.5645,125.7525,18257.0
2023-11-29 11:45:00,127.11,127.15,127.0,127.03,9242.0,125.7426,125.7822,125.6338,125.6634,9242.0
2023-11-29 11:50:00,127.0,127.14,126.99,127.11,11417.0,125.6338,125.7723,125.6239,125.7426,11417.0
2023-11-29 11:55:00,127.1,127.16,126.96,127.01,13251.0,125.7327,125.792,125.5942,125.6437,13251.0
2023-11-29 12:00:00,127.0,127.12,126.95,126.98,10356.0,125.6338,125.7525,125.5843,125.614,10356.0
2023-11-29 12:05:00,127.0,127.13,126.94,127.12,14814.0,125.6338,125.7624,125.5744,125.7525,14814.0
2023-11-29 12:10:00,127.13,127.18,127.08,127.08,6618.0,125.7624,125.8118,125.7129,125.7129,6618.0
2023-11-29 12:15:00,127.07,127.08,126.92,127.02,12250.0,125.703,125.7129,125.5546,125.6536,12250.0
2023-11-29 12:20:00,127.03,127.13,127.02,127.09,6845.0,125.6634,125.7624,125.6536,125.7228,6845.0
2023-11-29 12:25:00,127.11,127.14,127.02,127.02,9221.0,125.7426,125.7723,125.6536,125.6536,9221.0
2023-11-29 12:30:00,127.02,127.09,126.93,126.97,6519.0,125.6536,125.7228,125.5645,125.6041,6519.0
2023-11-29 12:35:00,126.95,126.98,126.87,126.96,10681.0,125.5843,125.614,125.5052,125.5942,10681.0
2023-11-29 12:40:00,126.91,126.98,126.89,126.98,6661.0,125.5447,125.614,125.5249,125.614,6661.0
2023-11-29 12:45:00,126.97,126.97,126.89,126.93,6432.0,125.6041,125.6041,125.5249,125.5645,6432.0
2023-11-29 12:50:00,126.94,127.06,126.9,127.06,6666.0,125.5744,125.6931,125.5348,125.6931,6666.0
2023-11-29 12:55:00,127.05,127.08,126.97,127.05,8260.0,125.6832,125.7129,125.6041,125.6832,8260.0
2023-11-29 13:00:00,127.05,127.16,126.99,127.07,7367.0,125.6832,125.792,125.6239,125.703,7367.0
2023-11-29 13:05:00,127.05,127.24,127.05,127.21,4652.0,125.6832,125.8712,125.6832,125.8415,4652.0
2023-11-29 13:10:00,127.22,127.24,127.12,127.16,7678.0,125.8514,125.8712,125.7525,125.792,7678.0
2023-11-29 13:15:00,127.17,127.22,127.13,127.2,4011.0,125.8019,125.8514,125.7624,125.8316,4011.0
2023-11-29 13:20:00,127.19,127.35,127.19,127.33,9153.0,125.8217,125.98,125.8217,125.9602,9153.0
2023-11-29 13:25:00,127.31,127.41,127.27,127.35,7588.0,125.9404,126.0394,125.9009,125.98,7588.0
2023-11-29 13:30:00,127.35,127.39,127.15,127.19,10152.0,125.98,126.0196,125.7822,125.8217,10152.0
2023-11-29 13:35:00,127.21,127.29,127.18,127.26,6300.0,125.8415,125.9206,125.8118,125.891,6300.0
2023-11-29 13:40:00,127.28,127.29,127.2,127.29,8033.0,125.9108,125.9206,125.8316,125.9206,8033.0
2023-11-29 13:45:00,127.29,127.32,127.24,127.28,12536.0,125.9206,125.9503,125.8712,125.9108,12536.0
2023-11-29 13:50:00,127.32,127.34,127.16,127.18,8531.0,125.9503,125.9701,125.792,125.8118,8531.0
2023-11-29 13:55:00,127.18,127.24,127.12,127.19,8934.0,125.8118,125.8712,125.7525,125.8217,8934.0
2023-11-29 14:00:00,127.19,127.2,127.02,127.12,6325.0,125.8217,125.8316,125.6536,125.7525,6325.0
2023-11-29 14:05:00,127.12,127.23,127.12,127.19,7132.0,125.7525,125.8613,125.7525,125.8217,7132.0
2023-11-29 14:10:00,127.18,127.21,127.1,127.15,8432.0,125.8118,125.8415,125.7327,125.7822,8432.0
2023-11-29 14:15:00,127.14,127.22,127.08,127.08,6795.0,125.7723,125.8514,125.7129,125.7129,6795.0
2023-11-29 14:20:00,127.06,127.25,127.06,127.25,9336.0,125.6931,125.8811,125.6931,125.8811,9336.0
2023-11-29 14:25:00,127.26,127.26,127.21,127.25,6715.0,125.891,125.891,125.8415,125.8811,6715.0
2023-11-29 14:30:00,127.24,127.29,127.21,127.23,12913.0,125.8712,125.9206,125.8415,125.8613,12913.0
2023-11-29 14:35:00,127.22,127.22,127.03,127.05,9298.0,125.8514,125.8514,125.6634,125.6832,9298.0
2023-11-29 14:40:00,127.04,127.08,126.93,126.93,8715.0,125.6733,125.7129,125.5645,125.5645,8715.0
2023-11-29 14:45:00,126.92,127.0,126.88,126.94,9532.0,125.5546,125.6338,125.5151,125.5744,9532.0
2023-11-29 14:50:00,126.94,127.18,126.93,127.12,20943.0,125.5744,125.8118,125.5645,125.7525,20943.0
2023-11-29 14:55:00,127.14,127.21,127.09,127.15,11869.0,125.7723,125.8415,125.7228,125.7822,11869.0
2023-11-29 15:00:00,127.15,127.21,127.09,127.13,11031.0,125.7822,125.8415,125.7228,125.7624,11031.0
2023-11-29 15:05:00,127.12,127.25,127.1,127.22,7479.0,125.7525,125.8811,125.7327,125.8514,7479.0
2023-11-29 15:10:00,127.23,127.24,127.12,127.21,11831.0,125.8613,125.8712,125.7525,125.8415,11831.0
2023-11-29 15:15:00,127.22,127.29,127.16,127.23,16844.0,125.8514,125.9206,125.792,125.8613,16844.0
2023-11-29 15:20:00,127.21,127.33,127.16,127.16,19542.0,125.8415,125.9602,125.792,125.792,19542.0
2023-11-29 15:25:00,127.1,127.2,127.07,127.2,15723.0,125.7327,125.8316,125.703,125.8316,15723.0
2023-11-29 15:30:00,127.17,127.21,127.12,127.16,25942.0,125.8019,125.8415,125.7525,125.792,25942.0
2023-11-29 15:35:00,127.16,127.18,127.05,127.09,22837.0,125.792,125.8118,125.6832,125.7228,22837.0
2023-11-29 15:40:00,127.09,127.25,127.0,127.25,27790.0,125.7228,125.8811,125.6338,125.8811,27790.0
2023-11-29 15:45:00,127.25,127.63,127.24,127.56,103202.0,125.8811,126.257,125.8712,126.1877,103202.0
2023-11-29 15:50:00,127.54,127.55,127.25,127.49,91049.0,126.168,126.1778,125.8811,126.1185,91049.0
2023-11-29 15:55:00,127.49,127.73,127.49,127.59,186961.0,126.1185,126.3559,126.1185,126.2174,186961.0
2023-11-30 09:30:00,128.0,128.45,126.96,127.27,32452.0,126.623,127.0682,125.5942,125.9009,32452.0
2023-11-30 09:35:00,127.05,127.78,127.05,127.26,8404.0,125.6832,126.4054,125.6832,125.891,8404.0
2023-11-30 09:40:00,127.26,127.63,127.01,127.63,13176.0,125.891,126.257,125.6437,126.257,13176.0
2023-11-30 09:45:00,127.66,127.66,127.07,127.29,9752.0,126.2867,126.2867,125.703,125.9206,9752.0
2023-11-30 09:50:00,127.31,127.84,127.29,127.8,8766.0,125.9404,126.4647,125.9206,126.4252,8766.0
2023-11-30 09:55:00,127.81,127.81,127.39,127.5,8095.0,126.4351,126.4351,126.0196,126.1284,8095.0
2023-11-30 10:00:00,127.56,127.61,127.22,127.36,8254.0,126.1877,126.2372,125.8514,125.9899,8254.0
2023-11-30 10:05:00,127.43,127.58,127.15,127.26,11597.0,126.0591,126.2075,125.7822,125.891,11597.0
2023-11-30 10:10:00,127.21,127.35,127.08,127.26,7080.0,125.8415,125.98,125.7129,125.891,7080.0
2023-11-30 10:15:00,127.26,127.59,127.21,127.59,9529.0,125.891,126.2174,125.8415,126.2174,9529.0
2023-11-30 10:20:00,127.56,127.87,127.55,127.77,8469.0,126.1877,126.4944,126.1778,126.3955,8469.0
2023-11-30 10:25:00,127.75,127.8,127.6,127.8,9812.0,126.3757,126.4252,126.2273,126.4252,9812.0
2023-11-30 10:30:00,127.82,127.95,127.72,127.83,9687.0,126.4449,126.5735,126.346,126.4548,9687.0
2023-11-30 10:35:00,127.8,127.8,127.39,127.39,5780.0,126.4252,126.4252,126.0196,126.0196,5780.0
2023-11-30 10:40:00,127.39,127.53,127.31,127.53,11652.0,126.0196,126.1581,125.9404,126.1581,11652.0
2023-11-30 10:45:00,127.55,127.68,127.25,127.68,8639.0,126.1778,126.3065,125.8811,126.3065,8639.0
2023-11-30 10:50:00,127.65,127.66,127.47,127.6,7379.0,126.2768,126.2867,126.0987,126.2273,7379.0
2023-11-30 10:55:00,127.64,127.96,127.64,127.96,8153.0,126.2669,126.5834,126.2669,126.5834,8153.0
2023-11-30 11:00:00,127.98,128.19,127.98,128.07,6475.0,126.6032,126.811,126.6032,126.6923,6475.0
2023-11-30 11:05:00,128.07,128.25,128.02,128.12,4400.0,126.6923,126.8703,126.6428,126.7417,4400.0
2023-11-30 11:10:00,128.09,128.21,128.08,128.09,4422.0,126.712,126.8307,126.7021,126.712,4422.0
2023-11-30 11:15:00,128.1,128.12,127.69,127.69,7422.0,126.7219,126.7417,126.3163,126.3163,7422.0
2023-11-30 11:20:00,127.67,127.82,127.51,127.82,12646.0,126.2966,126.4449,126.1383,126.4449,12646.0
2023-11-30 11:25:00,127.78,127.86,127.58,127.6,6026.0,126.4054,126.4845,126.2075,126.2273,6026.0
2023-11-30 11:30:00,127.62,127.67,127.46,127.54,5828.0,126.2471,126.2966,126.0888,126.168,5828.0
2023-11-30 11:35:00,127.5,127.55,127.44,127.48,5313.0,126.1284,126.1778,126.069,126.1086,5313.0
2023-11-30 11:40:00,127.45,127.57,127.41,127.47,5374.0,126.0789,126.1976,126.0394,126.0987,5374.0
2023-11-30 11:45:00,127.48,127.52,127.4,127.52,5643.0,126.1086,126.1482,126.0295,126.1482,5643.0
2023-11-30 11:50:00,127.52,127.62,127.5,127.59,5146.0,126.1482,126.2471,126.1284,126.2174,5146.0
2023-11-30 11:55:00,127.56,127.56,127.41,127.5,10399.0,126.1877,126.1877,126.0394,126.1284,10399.0
2023-11-30 12:00:00,127.46,127.66,127.39,127.62,7113.0,126.0888,126.2867,126.0196,126.2471,7113.0
2023-11-30 12:05:00,127.62,127.62,127.44,127.45,2788.0,126.2471,126.2471,126.069,126.0789,2788.0
2023-11-30 12:10:00,127.47,127.47,127.34,127.36,3700.0,126.0987,126.0987,125.9701,125.9899,3700.0
2023-11-30 12:15:00,127.33,127.39,127.24,127.32,5350.0,125.9602,126.0196,125.8712,125.9503,5350.0
2023-11-30 12:20:00,127.3,127.32,127.2,127.31,10008.0,125.9305,125.9503,125.8316,125.9404,10008.0
2023-11-30 12:25:00,127.3,127.33,127.24,127.25,3978.0,125.9305,125.9602,125.8712,125.8811,3978.0
2023-11-30 12:30:00,127.25,127.36,127.18,127.24,7649.0,125.8811,125.9899,125.8118,125.8712,7649.0
2023-11-30 12:35:00,127.28,127.45,127.28,127.44,2770.0,125.9108,126.0789,125.9108,126.069,2770.0
2023-11-30 12:40:00,127.45,127.73,127.39,127.71,7959.0,126.0789,126.3559,126.0196,126.3361,7959.0
2023-11-30 12:45:00,127.71,127.78,127.69,127.69,3619.0,126.3361,126.4054,126.3163,126.3163,3619.0
2023-11-30 12:50:00,127.69,127.74,127.66,127.71,3386.0,126.3163,126.3658,126.2867,126.3361,3386.0
2023-11-30 12:55:00,127.71,127.71,127.53,127.53,4519.0,126.3361,126.3361,126.1581,126.1581,4519.0
2023-11-30 13:00:00,127.52,127.54,127.42,127.42,12750.0,126.1482,126.168,126.0492,126.0492,12750.0
2023-11-30 13:05:00,127.4,127.42,127.24,127.24,7998.0,126.0295,126.0492,125.8712,125.8712,7998.0
2023-11-30 13:10:00,127.27,127.44,127.24,127.37,13824.0,125.9009,126.069,125.8712,125.9998,13824.0
2023-11-30 13:15:00,127.37,127.46,127.32,127.4,8257.0,125.9998,126.0888,125.9503,126.0295,8257.0
2023-11-30 13:20:00,127.43,127.56,127.41,127.42,4985.0,126.0591,126.1877,126.0394,126.0492,4985.0
2023-11-30 13:25:00,127.36,127.4,127.21,127.29,5623.0,125.9899,126.0295,125.8415,125.9206,5623.0
2023-11-30 13:30:00,127.3,127.34,127.26,127.28,12189.0,125.9305,125.9701,125.891,125.9108,12189.0
2023-11-30 13:35:00,127.3,127.46,127.28,127.46,4245.0,125.9305,126.0888,125.9108,126.0888,4245.0
2023-11-30 13:40:00,127.47,127.5,127.36,127.45,6872.0,126.0987,126.1284,125.9899,126.0789,6872.0
2023-11-30 13:45:00,127.43,127.45,127.18,127.24,7188.0,126.0591,126.0789,125.8118,125.8712,7188.0
2023-11-30 13:50:00,127.25,127.34,127.22,127.3,6496.0,125.8811,125.9701,125.8514,125.9305,6496.0
2023-11-30 13:55:00,127.3,127.38,127.29,127.38,4537.0,125.9305,126.0097,125.9206,126.0097,4537.0
2023-11-30 14:00:00,127.36,127.39,127.27,127.35,3330.0,125.9899,126.0196,125.9009,125.98,3330.0
2023-11-30 14:05:00,127.37,127.5,127.33,127.49,7308.0,125.9998,126.1284,125.9602,126.1185,7308.0
2023-11-30 14:10:00,127.49,127.63,127.49,127.6,6071.0,126.1185,126.257,126.1185,126.2273,6071.0
2023-11-30 14:15:00,127.61,127.74,127.59,127.69,6115.0,126.2372,126.3658,126.2174,126.3163,6115.0
2023-11-30 14:20:00,127.68,127.68,127.52,127.57,3399.0,126.3065,126.3065,126.1482,126.1976,3399.0
2023-11-30 14:25:00,127.56,127.64,127.53,127.62,5873.0,126.1877,126.2669,126.1581,126.2471,5873.0
2023-11-30 14:30:00,127.64,127.66,127.54,127.64,6132.0,126.2669,126.2867,126.168,126.2669,6132.0
2023-11-30 14:35:00,127.66,127.73,127.63,127.64,4577.0,126.2867,126.3559,126.257,126.2669,4577.0
2023-11-30 14:40:00,127.66,127.8,127.65,127.76,9760.0,126.2867,126.4252,126.2768,126.3856,9760.0
2023-11-30 14:45:00,127.77,127.86,127.75,127.86,4687.0,126.3955,126.4845,126.3757,126.4845,4687.0
2023-11-30 14:50:00,127.85,127.88,127.82,127.83,4364.0,126.4746,126.5043,126.4449,126.4548,4364.0
2023-11-30 14:55:00,127.84,127.88,127.77,127.87,4966.0,126.4647,126.5043,126.3955,126.4944,4966.0
2023-11-30 15:00:00,127.86,127.86,127.64,127.64,5675.0,126.4845,126.4845,126.2669,126.2669,5675.0
2023-11-30 15:05:00,127.63,127.65,127.58,127.64,4742.0,126.257,126.2768,126.2075,126.2669,4742.0
2023-11-30 15:10:00,127.61,127.67,127.55,127.57,6232.0,126.2372,126.2966,126.1778,126.1976,6232.0
2023-11-30 15:15:00,127.56,127.6,127.48,127.48,4691.0,126.1877,126.2273,126.1086,126.1086,4691.0
2023-11-30 15:20:00,127.48,127.54,127.41,127.41,9161.0,126.1086,126.168,126.0394,126.0394,9161.0
2023-11-30 15:25:00,127.44,127.51,127.33,127.49,7997.0,126.069,126.1383,125.9602,126.1185,7997.0
2023-11-30 15:30:00,127.47,127.53,127.43,127.45,8299.0,126.0987,126.1581,126.0591,126.0789,8299.0
2023-11-30 15:35:00,127.44,127.52,127.38,127.48,11790.0,126.069,126.1482,126.0097,126.1086,11790.0
2023-11-30 15:40:00,127.48,127.69,127.46,127.69,19155.0,126.1086,126.3163,126.0888,126.3163,19155.0
2023-11-30 15:45:00,127.64,127.71,127.6,127.61,22307.0,126.2669,126.3361,126.2273,126.2372,22307.0
2023-11-30 15:50:00,127.6,127.77,127.38,127.7,45127.0,126.2273,126.3955,126.0097,126.3262,45127.0
2023-11-30 15:55:00,127.72,127.95,127.7,127.75,130079.0,126.346,126.5735,126.3262,126.3757,130079.0
2023-12-01 09:30:00,127.34,127.61,126.64,127.61,25948.0,125.9701,126.2372,125.2776,126.2372,25948.0
2023-12-01 09:35:00,127.62,127.62,126.66,126.77,10724.0,126.2471,126.2471,125.2974,125.4062,10724.0
2023-12-01 09:40:00,126.76,127.04,126.51,126.82,14390.0,125.3963,125.6733,125.149,125.4557,14390.0
2023-12-01 09:45:00,126.82,127.11,126.61,126.96,18715.0,125.4557,125.7426,125.248,125.5942,18715.0
2023-12-01 09:50:00,126.92,127.12,126.88,127.01,7850.0,125.5546,125.7525,125.5151,125.6437,7850.0
2023-12-01 09:55:00,127.01,127.06,126.59,126.7,19113.0,125.6437,125.6931,125.2282,125.337,19113.0
2023-12-01 10:00:00,126.86,127.46,126.8,127.38,11407.0,125.4953,126.0888,125.4359,126.0097,11407.0
2023-12-01 10:05:00,127.4,127.66,127.37,127.58,13595.0,126.0295,126.2867,125.9998,126.2075,13595.0
2023-12-01 10:10:00,127.56,127.67,127.24,127.44,16260.0,126.1877,126.2966,125.8712,126.069,16260.0
2023-12-01 10:15:00,127.45,127.63,127.19,127.63,16084.0,126.0789,126.257,125.8217,126.257,16084.0
2023-12-01 10:20:00,127.64,127.74,127.33,127.37,9062.0,126.2669,126.3658,125.9602,125.9998,9062.0
2023-12-01 10:25:00,127.38,127.7,127.33,127.46,14623.0,126.0097,126.3262,125.9602,126.0888,14623.0
2023-12-01 10:30:00,127.39,127.7,127.35,127.47,9934.0,126.0196,126.3262,125.98,126.0987,9934.0
2023-12-01 10:35:00,127.53,127.72,127.49,127.51,6009.0,126.1581,126.346,126.1185,126.1383,6009.0
2023-12-01 10:40:00,127.56,127.71,127.53,127.62,3743.0,126.1877,126.3361,126.1581,126.2471,3743.0
2023-12-01 10:45:00,127.62,127.73,127.62,127.64,6307.0,126.2471,126.3559,126.2471,126.2669,6307.0
2023-12-01 10:50:00,127.65,127.7,127.57,127.59,7231.0,126.2768,126.3262,126.1976,126.2174,7231.0
2023-12-01 10:55:00,127.61,127.61,127.4,127.45,5077.0,126.2372,126.2372,126.0295,126.0789,5077.0
2023-12-01 11:00:00,127.43,127.43,127.0,127.16,17526.0,126.0591,126.0591,125.6338,125.792,17526.0
2023-12-01 11:05:00,127.13,127.26,126.96,127.03,5558.0,125.7624,125.891,125.5942,125.6634,5558.0
2023-12-01 11:10:00,127.07,127.4,127.07,127.14,8575.0,125.703,126.0295,125.703,125.7723,8575.0
2023-12-01 11:15:00,127.17,127.32,127.13,127.13,7088.0,125.8019,125.9503,125.7624,125.7624,7088.0
2023-12-01 11:20:00,127.16,127.16,126.88,127.07,8059.0,125.792,125.792,125.5151,125.703,8059.0
2023-12-01 11:25:00,127.04,127.32,127.0,127.32,9570.0,125.6733,125.9503,125.6338,125.9503,9570.0
2023-12-01 11:30:00,127.32,127.63,127.05,127.63,7503.0,125.9503,126.257,125.6832,126.257,7503.0
2023-12-01 11:35:00,127.59,127.68,127.48,127.51,5696.0,126.2174,126.3065,126.1086,126.1383,5696.0
2023-12-01 11:40:00,127.53,127.54,127.24,127.32,50771.0,126.1581,126.168,125.8712,125.9503,50771.0
2023-12-01 11:45:00,127.35,127.77,127.16,127.71,29524.0,125.98,126.3955,125.792,126.3361,29524.0
2023-12-01 11:50:00,127.81,128.0,127.72,127.72,7709.0,126.4351,126.623,126.346,126.346,7709.0
2023-12-01 11:55:00,127.71,127.8,127.51,127.51,6509.0,126.3361,126.4252,126.1383,126.1383,6509.0
2023-12-01 12:00:00,127.51,127.68,127.5,127.65,7052.0,126.1383,126.3065,126.1284,126.2768,7052.0
2023-12-01 12:05:00,127.63,127.89,127.58,127.82,20124.0,126.257,126.5142,126.2075,126.4449,20124.0
2023-12-01 12:10:00,127.83,128.04,127.82,127.99,7337.0,126.4548,126.6626,126.4449,126.6131,7337.0
2023-12-01 12:15:00,127.99,128.21,127.99,128.02,10417.0,126.6131,126.8307,126.6131,126.6428,10417.0
2023-12-01 12:20:00,128.03,128.05,127.89,127.98,6487.0,126.6527,126.6725,126.5142,126.6032,6487.0
2023-12-01 12:25:00,127.99,128.07,127.98,128.01,3278.0,126.6131,126.6923,126.6032,126.6329,3278.0
2023-12-01 12:30:00,128.0,128.22,127.96,128.04,6550.0,126.623,126.8406,126.5834,126.6626,6550.0
2023-12-01 12:35:00,128.05,128.17,128.04,128.16,3288.0,126.6725,126.7912,126.6626,126.7813,3288.0
2023-12-01 12:40:00,128.11,128.32,128.11,128.2,6675.0,126.7318,126.9396,126.7318,126.8209,6675.0
2023-12-01 12:45:00,128.22,128.48,128.21,128.34,5476.0,126.8406,127.0978,126.8307,126.9594,5476.0
2023-12-01 12:50:00,128.32,128.32,128.18,128.25,5579.0,126.9396,126.9396,126.8011,126.8703,5579.0
2023-12-01 12:55:00,128.25,128.3,128.04,128.11,10064.0,126.8703,126.9198,126.6626,126.7318,10064.0
2023-12-01 13:00:00,128.11,128.39,128.11,128.39,3325.0,126.7318,127.0088,126.7318,127.0088,3325.0
2023-12-01 13:05:00,128.39,128.4,128.28,128.38,6805.0,127.0088,127.0187,126.9,126.9989,6805.0
2023-12-01 13:10:00,128.37,128.37,128.28,128.34,2019.0,126.989,126.989,126.9,126.9594,2019.0
2023-12-01 13:15:00,128.33,128.42,128.33,128.37,1624.0,126.9495,127.0385,126.9495,126.989,1624.0
2023-12-01 13:20:00,128.39,128.48,128.33,128.47,2024.0,127.0088,127.0978,126.9495,127.088,2024.0
2023-12-01 13:25:00,128.5,128.52,128.39,128.48,4908.0,127.1176,127.1374,127.0088,127.0978,4908.0
2023-12-01 13:30:00,128.46,128.52,128.42,128.5,4252.0,127.0781,127.1374,127.0385,127.1176,4252.0
2023-12-01 13:35:00,128.5,128.68,128.46,128.62,3959.0,127.1176,127.2957,127.0781,127.2363,3959.0
2023-12-01 13:40:00,128.67,128.68,128.54,128.6,3683.0,127.2858,127.2957,127.1572,127.2166,3683.0
2023-12-01 13:45:00,128.61,128.67,128.46,128.46,6240.0,127.2264,127.2858,127.0781,127.0781,6240.0
2023-12-01 13:50:00,128.47,128.58,128.47,128.51,5005.0,127.088,127.1968,127.088,127.1275,5005.0
2023-12-01 13:55:00,128.52,128.59,128.44,128.44,4486.0,127.1374,127.2067,127.0583,127.0583,4486.0
2023-12-01 14:00:00,128.46,128.46,128.36,128.46,8464.0,127.0781,127.0781,126.9791,127.0781,8464.0
2023-12-01 14:05:00,128.46,128.46,128.24,128.24,5776.0,127.0781,127.0781,126.8604,126.8604,5776.0
2023-12-01 14:10:00,128.24,128.36,128.2,128.2,3170.0,126.8604,126.9791,126.8209,126.8209,3170.0
2023-12-01 14:15:00,128.21,128.22,128.1,128.1,7220.0,126.8307,126.8406,126.7219,126.7219,7220.0
2023-12-01 14:20:00,128.11,128.23,128.08,128.22,5484.0,126.7318,126.8505,126.7021,126.8406,5484.0
2023-12-01 14:25:00,128.22,128.35,128.21,128.33,4534.0,126.8406,126.9692,126.8307,126.9495,4534.0
2023-12-01 14:30:00,128.37,128.42,128.35,128.38,4714.0,126.989,127.0385,126.9692,126.9989,4714.0
2023-12-01 14:35:00,128.37,128.5,128.37,128.48,4063.0,126.989,127.1176,126.989,127.0978,4063.0
2023-12-01 14:40:00,128.47,128.48,128.28,128.29,6002.0,127.088,127.0978,126.9,126.9099,6002.0
2023-12-01 14:45:00,128.29,128.38,128.28,128.34,4367.0,126.9099,126.9989,126.9,126.9594,4367.0
2023-12-01 14:50:00,128.39,128.42,128.37,128.38,2215.0,127.0088,127.0385,126.989,126.9989,2215.0
2023-12-01 14:55:00,128.37,128.39,128.2,128.33,6714.0,126.989,127.0088,126.8209,126.9495,6714.0
2023-12-01 15:00:00,128.32,128.35,128.26,128.31,6536.0,126.9396,126.9692,126.8802,126.9297,6536.0
2023-12-01 15:05:00,128.29,128.38,128.27,128.34,3984.0,126.9099,126.9989,126.8901,126.9594,3984.0
2023-12-01 15:10:00,128.34,128.45,128.32,128.42,6905.0,126.9594,127.0682,126.9396,127.0385,6905.0
2023-12-01 15:15:00,128.43,128.49,128.4,128.45,5538.0,127.0484,127.1077,127.0187,127.0682,5538.0
2023-12-01 15:20:00,128.47,128.56,128.46,128.5,4642.0,127.088,127.177,127.0781,127.1176,4642.0
2023-12-01 15:25:00,128.5,128.66,128.5,128.66,6298.0,127.1176,127.2759,127.1176,127.2759,6298.0
2023-12-01 15:30:00,128.69,128.78,128.66,128.73,10148.0,127.3056,127.3946,127.2759,127.3452,10148.0
2023-12-01 15:35:00,128.72,128.82,128.69,128.77,10256.0,127.3353,127.4342,127.3056,127.3847,10256.0
2023-12-01 15:40:00,128.76,128.9,128.74,128.88,9854.0,127.3748,127.5133,127.355,127.4935,9854.0
2023-12-01 15:45:00,128.87,128.92,128.8,128.84,15213.0,127.4836,127.5331,127.4144,127.454,15213.0
2023-12-01 15:50:00,128.82,128.86,128.75,128.82,35756.0,127.4342,127.4738,127.3649,127.4342,35756.0
2023-12-01 15:55:00,128.84,129.01,128.64,128.79,198279.0,127.454,127.6221,127.2561,127.4045,198279.0
2023-12-04 09:30:00,128.41,128.61,128.01,128.44,22030.0,127.0286,127.2264,126.6329,127.0583,22030.0
2023-12-04 09:35:00,128.54,128.57,127.9,128.18,10738.0,127.1572,127.1869,126.5241,126.8011,10738.0
2023-12-04 09:40:00,128.2,128.3,128.03,128.08,8274.0,126.8209,126.9198,126.6527,126.7021,8274.0
2023-12-04 09:45:00,128.11,128.76,128.11,128.73,9693.0,126.7318,127.3748,126.7318,127.3452,9693.0
2023-12-04 09:50:00,128.71,128.87,128.01,128.17,8395.0,127.3254,127.4836,126.6329,126.7912,8395.0
2023-12-04 09:55:00,128.13,128.22,127.98,128.08,21267.0,126.7516,126.8406,126.6032,126.7021,21267.0
2023-12-04 10:00:00,128.07,128.16,127.94,128.05,15024.0,126.6923,126.7813,126.5637,126.6725,15024.0
2023-12-04 10:05:00,128.04,128.13,127.87,128.11,8407.0,126.6626,126.7516,126.4944,126.7318,8407.0
2023-12-04 10:10:00,128.09,128.64,128.09,128.64,9145.0,126.712,127.2561,126.712,127.2561,9145.0
2023-12-04 10:15:00,128.65,128.88,128.6,128.78,19475.0,127.266,127.4935,127.2166,127.3946,19475.0
2023-12-04 10:20:00,128.78,128.79,128.33,128.47,8698.0,127.3946,127.4045,126.9495,127.088,8698.0
2023-12-04 10:25:00,128.47,128.67,128.4,128.5,16666.0,127.088,127.2858,127.0187,127.1176,16666.0
2023-12-04 10:30:00,128.44,128.44,128.18,128.19,7701.0,127.0583,127.0583,126.8011,126.811,7701.0
2023-12-04 10:35:00,128.19,128.28,128.0,128.28,6210.0,126.811,126.9,126.623,126.9,6210.0
2023-12-04 10:40:00,128.38,128.46,128.22,128.27,3460.0,126.9989,127.0781,126.8406,126.8901,3460.0
2023-12-04 10:45:00,128.34,128.75,128.28,128.75,6541.0,126.9594,127.3649,126.9,127.3649,6541.0
2023-12-04 10:50:00,128.75,128.79,128.27,128.27,11547.0,127.3649,127.4045,126.8901,126.8901,11547.0
2023-12-04 10:55:00,128.22,128.23,128.04,128.06,6943.0,126.8406,126.8505,126.6626,126.6824,6943.0
2023-12-04 11:00:00,128.05,128.49,128.0,128.49,19038.0,126.6725,127.1077,126.623,127.1077,19038.0
2023-12-04 11:05:00,128.49,128.64,128.39,128.55,11244.0,127.1077,127.2561,127.0088,127.1671,11244.0
2023-12-04 11:10:00,128.51,128.51,128.28,128.35,13140.0,127.1275,127.1275,126.9,126.9692,13140.0
2023-12-04 11:15:00,128.35,128.77,128.35,128.77,7459.0,126.9692,127.3847,126.9692,127.3847,7459.0
2023-12-04 11:20:00,128.74,128.9,128.65,128.78,5314.0,127.355,127.5133,127.266,127.3946,5314.0
2023-12-04 11:25:00,128.69,128.69,128.55,128.65,5162.0,127.3056,127.3056,127.1671,127.266,5162.0
2023-12-04 11:30:00,128.49,128.56,128.32,128.34,9614.0,127.1077,127.177,126.9396,126.9594,9614.0
2023-12-04 11:35:00,128.33,128.5,128.31,128.5,10509.0,126.9495,127.1176,126.9297,127.1176,10509.0
2023-12-04 11:40:00,128.53,128.69,128.52,128.62,11134.0,127.1473,127.3056,127.1374,127.2363,11134.0
2023-12-04 11:45:00,128.66,128.66,128.48,128.48,7974.0,127.2759,127.2759,127.0978,127.0978,7974.0
2023-12-04 11:50:00,128.43,128.71,128.43,128.67,6712.0,127.0484,127.3254,127.0484,127.2858,6712.0
2023-12-04 11:55:00,128.69,128.69,128.56,128.61,7494.0,127.3056,127.3056,127.177,127.2264,7494.0
2023-12-04 12:00:00,128.62,128.73,128.53,128.64,9672.0,127.2363,127.3452,127.1473,127.2561,9672.0
2023-12-04 12:05:00,128.65,128.81,128.63,128.78,29744.0,127.266,127.4243,127.2462,127.3946,29744.0
2023-12-04 12:10:00,128.84,128.97,128.8,128.93,11817.0,127.454,127.5826,127.4144,127.543,11817.0
2023-12-04 12:15:00,128.9,128.9,128.75,128.75,4320.0,127.5133,127.5133,127.3649,127.3649,4320.0
2023-12-04 12:20:00,128.75,128.79,128.6,128.63,6689.0,127.3649,127.4045,127.2166,127.2462,6689.0
2023-12-04 12:25:00,128.61,128.76,128.53,128.76,11205.0,127.2264,127.3748,127.1473,127.3748,11205.0
2023-12-04 12:30:00,128.73,128.8,128.64,128.8,4862.0,127.3452,127.4144,127.2561,127.4144,4862.0
2023-12-04 12:35:00,128.72,128.84,128.63,128.77,3631.0,127.3353,127.454,127.2462,127.3847,3631.0
2023-12-04 12:40:00,128.74,128.8,128.69,128.77,4144.0,127.355,127.4144,127.3056,127.3847,4144.0
2023-12-04 12:45:00,128.81,129.11,128.8,129.02,5381.0,127.4243,127.7211,127.4144,127.632,5381.0
2023-12-04 12:50:00,128.96,129.06,128.9,129.04,2417.0,127.5727,127.6716,127.5133,127.6518,2417.0
2023-12-04 12:55:00,129.03,129.22,129.03,129.19,4069.0,127.6419,127.8299,127.6419,127.8002,4069.0
2023-12-04 13:00:00,129.19,129.19,128.9,128.93,5165.0,127.8002,127.8002,127.5133,127.543,5165.0
2023-12-04 13:05:00,128.95,128.97,128.78,128.79,3343.0,127.5628,127.5826,127.3946,127.4045,3343.0
2023-12-04 13:10:00,128.78,128.91,128.75,128.9,4825.0,127.3946,127.5232,127.3649,127.5133,4825.0
2023-12-04 13:15:00,128.89,128.9,128.77,128.77,6555.0,127.5034,127.5133,127.3847,127.3847,6555.0
2023-12-04 13:20:00,128.8,128.8,128.66,128.74,9574.0,127.4144,127.4144,127.2759,127.355,9574.0
2023-12-04 13:25:00,128.73,128.74,128.55,128.63,12259.0,127.3452,127.355,127.1671,127.2462,12259.0
2023-12-04 13:30:00,128.61,128.65,128.55,128.6,4178.0,127.2264,127.266,127.1671,127.2166,4178.0
2023-12-04 13:35:00,128.61,128.65,128.55,128.62,2951.0,127.2264,127.266,127.1671,127.2363,2951.0
2023-12-04 13:40:00,128.64,128.71,128.58,128.71,3453.0,127.2561,127.3254,127.1968,127.3254,3453.0
2023-12-04 13:45:00,128.65,128.82,128.63,128.72,6067.0,127.266,127.4342,127.2462,127.3353,6067.0
2023-12-04 13:50:00,128.71,128.74,128.62,128.69,3640.0,127.3254,127.355,127.2363,127.3056,3640.0
2023-12-04 13:55:00,128.67,128.68,128.59,128.67,4355.0,127.2858,127.2957,127.2067,127.2858,4355.0
2023-12-04 14:00:00,128.68,128.89,128.56,128.56,13264.0,127.2957,127.5034,127.177,127.177,13264.0
2023-12-04 14:05:00,128.56,128.71,128.51,128.71,1730.0,127.177,127.3254,127.1275,127.3254,1730.0
2023-12-04 14:10:00,128.68,128.78,128.67,128.76,3410.0,127.2957,127.3946,127.2858,127.3748,3410.0
2023-12-04 14:15:00,128.76,128.76,128.64,128.66,4952.0,127.3748,127.3748,127.2561,127.2759,4952.0
2023-12-04 14:20:00,128.64,128.66,128.44,128.44,3955.0,127.2561,127.2759,127.0583,127.0583,3955.0
2023-12-04 14:25:00,128.45,128.48,128.4,128.46,8035.0,127.0682,127.0978,127.0187,127.0781,8035.0
2023-12-04 14:30:00,128.48,128.53,128.41,128.45,9251.0,127.0978,127.1473,127.0286,127.0682,9251.0
2023-12-04 14:35:00,128.52,128.57,128.41,128.44,5245.0,127.1374,127.1869,127.0286,127.0583,5245.0
2023-12-04 14:40:00,128.4,128.52,128.39,128.51,5208.0,127.0187,127.1374,127.0088,127.1275,5208.0
2023-12-04 14:45:00,128.52,128.63,128.52,128.56,3764.0,127.1374,127.2462,127.1374,127.177,3764.0
2023-12-04 14:50:00,128.56,128.58,128.51,128.54,5904.0,127.177,127.1968,127.1275,127.1572,5904.0
2023-12-04 14:55:00,128.53,128.54,128.45,128.48,7018.0,127.1473,127.1572,127.0682,127.0978,7018.0
2023-12-04 15:00:00,128.51,128.52,128.43,128.44,4683.0,127.1275,127.1374,127.0484,127.0583,4683.0
2023-12-04 15:05:00,128.43,128.46,128.28,128.31,15012.0,127.0484,127.0781,126.9,126.9297,15012.0
2023-12-04 15:10:00,128.31,128.49,128.29,128.36,15004.0,126.9297,127.1077,126.9099,126.9791,15004.0
2023-12-04 15:15:00,128.34,128.47,128.28,128.44,10991.0,126.9594,127.088,126.9,127.0583,10991.0
2023-12-04 15:20:00,128.44,128.49,128.29,128.29,9730.0,127.0583,127.1077,126.9099,126.9099,9730.0
2023-12-04 15:25:00,128.31,128.33,128.23,128.25,14892.0,126.9297,126.9495,126.8505,126.8703,14892.0
2023-12-04 15:30:00,128.33,128.36,128.24,128.32,10077.0,126.9495,126.9791,126.8604,126.9396,10077.0
2023-12-04 15:35:00,128.32,128.32,128.12,128.17,17463.0,126.9396,126.9396,126.7417,126.7912,17463.0
2023-12-04 15:40:00,128.16,128.29,128.16,128.26,13184.0,126.7813,126.9099,126.7813,126.8802,13184.0
2023-12-04 15:45:00,128.28,128.43,128.15,128.39,25229.0,126.9,127.0484,126.7714,127.0088,25229.0
2023-12-04 15:50:00,128.4,128.72,128.4,128.67,51830.0,127.0187,127.3353,127.0187,127.2858,51830.0
2023-12-04 15:55:00,128.67,128.98,128.66,128.88,119540.0,127.2858,127.5925,127.2759,127.4935,119540.0
2023-12-05 09:30:00,127.81,128.63,127.45,128.26,33709.0,126.4351,127.2462,126.0789,126.8802,33709.0
2023-12-05 09:35:00,127.9,128.25,127.64,127.82,6647.0,126.5241,126.8703,126.2669,126.4449,6647.0
2023-12-05 09:40:00,127.71,128.13,127.63,127.8,18010.0,126.3361,126.7516,126.257,126.4252,18010.0
2023-12-05 09:45:00,127.8,128.01,127.7,127.8,13421.0,126.4252,126.6329,126.3262,126.4252,13421.0
2023-12-05 09:50:00,127.8,127.9,127.62,127.9,10105.0,126.4252,126.5241,126.2471,126.5241,10105.0
2023-12-05 09:55:00,127.94,128.01,127.73,127.78,3567.0,126.5637,126.6329,126.3559,126.4054,3567.0
2023-12-05 10:00:00,127.84,128.16,127.77,128.16,5012.0,126.4647,126.7813,126.3955,126.7813,5012.0
2023-12-05 10:05:00,128.07,128.07,127.76,128.02,8621.0,126.6923,126.6923,126.3856,126.6428,8621.0
2023-12-05 10:10:00,128.04,128.31,128.04,128.11,2847.0,126.6626,126.9297,126.6626,126.7318,2847.0
2023-12-05 10:15:00,128.15,128.15,127.8,127.92,4478.0,126.7714,126.7714,126.4252,126.5439,4478.0
2023-12-05 10:20:00,127.92,128.01,127.8,128.01,5261.0,126.5439,126.6329,126.4252,126.6329,5261.0
2023-12-05 10:25:00,128.02,128.02,127.72,127.81,13940.0,126.6428,126.6428,126.346,126.4351,13940.0
2023-12-05 10:30:00,127.81,127.94,127.65,127.66,9740.0,126.4351,126.5637,126.2768,126.2867,9740.0
2023-12-05 10:35:00,127.66,127.84,127.66,127.68,4817.0,126.2867,126.4647,126.2867,126.3065,4817.0
2023-12-05 10:40:00,127.61,127.61,127.46,127.47,6382.0,126.2372,126.2372,126.0888,126.0987,6382.0
2023-12-05 10:45:00,127.5,127.77,127.31,127.77,10955.0,126.1284,126.3955,125.9404,126.3955,10955.0
2023-12-05 10:50:00,127.66,127.66,127.44,127.46,4153.0,126.2867,126.2867,126.069,126.0888,4153.0
2023-12-05 10:55:00,127.5,127.74,127.42,127.74,5391.0,126.1284,126.3658,126.0492,126.3658,5391.0
2023-12-05 11:00:00,127.77,127.81,127.55,127.74,4591.0,126.3955,126.4351,126.1778,126.3658,4591.0
2023-12-05 11:05:00,127.71,127.78,127.41,127.43,3630.0,126.3361,126.4054,126.0394,126.0591,3630.0
2023-12-05 11:10:00,127.43,127.43,127.07,127.07,4573.0,126.0591,126.0591,125.703,125.703,4573.0
2023-12-05 11:15:00,127.05,127.2,126.91,127.11,7039.0,125.6832,125.8316,125.5447,125.7426,7039.0
2023-12-05 11:20:00,127.08,127.31,127.02,127.12,5976.0,125.7129,125.9404,125.6536,125.7525,5976.0
2023-12-05 11:25:00,127.12,127.44,127.09,127.37,5571.0,125.7525,126.069,125.7228,125.9998,5571.0
2023-12-05 11:30:00,127.41,127.5,127.36,127.4,3363.0,126.0394,126.1284,125.9899,126.0295,3363.0
2023-12-05 11:35:00,127.4,127.44,127.24,127.38,4070.0,126.0295,126.069,125.8712,126.0097,4070.0
2023-12-05 11:40:00,127.34,127.53,127.34,127.45,4122.0,125.9701,126.1581,125.9701,126.0789,4122.0
2023-12-05 11:45:00,127.4,127.4,127.23,127.29,3476.0,126.0295,126.0295,125.8613,125.9206,3476.0
2023-12-05 11:50:00,127.29,127.3,127.04,127.04,4621.0,125.9206,125.9305,125.6733,125.6733,4621.0
2023-12-05 11:55:00,127.09,127.11,126.9,126.94,6374.0,125.7228,125.7426,125.5348,125.5744,6374.0
2023-12-05 12:00:00,126.95,126.97,126.69,126.69,5962.0,125.5843,125.6041,125.3271,125.3271,5962.0
2023-12-05 12:05:00,126.65,126.7,126.57,126.59,5382.0,125.2875,125.337,125.2084,125.2282,5382.0
2023-12-05 12:10:00,126.58,126.61,126.33,126.45,13847.0,125.2183,125.248,124.971,125.0897,13847.0
2023-12-05 12:15:00,126.48,126.65,126.45,126.52,8210.0,125.1194,125.2875,125.0897,125.1589,8210.0
2023-12-05 12:20:00,126.5,126.51,126.26,126.28,4942.0,125.1391,125.149,124.9017,124.9215,4942.0
2023-12-05 12:25:00,126.24,126.32,126.19,126.21,4612.0,124.8819,124.9611,124.8325,124.8523,4612.0
2023-12-05 12:30:00,126.25,126.36,126.12,126.19,6912.0,124.8918,125.0007,124.7632,124.8325,6912.0
2023-12-05 12:35:00,126.17,126.2,126.06,126.09,3488.0,124.8127,124.8424,124.7039,124.7336,3488.0
2023-12-05 12:40:00,126.06,126.08,125.77,125.88,7375.0,124.7039,124.7237,124.417,124.5258,7375.0
2023-12-05 12:45:00,125.86,126.17,125.86,126.05,7538.0,124.506,124.8127,124.506,124.694,7538.0
2023-12-05 12:50:00,126.12,126.2,126.05,126.14,6267.0,124.7632,124.8424,124.694,124.783,6267.0
2023-12-05 12:55:00,126.1,126.36,126.1,126.33,6483.0,124.7434,125.0007,124.7434,124.971,6483.0
2023-12-05 13:00:00,126.32,126.32,126.14,126.14,6613.0,124.9611,124.9611,124.783,124.783,6613.0
2023-12-05 13:05:00,126.13,126.17,126.0,126.15,5599.0,124.7731,124.8127,124.6445,124.7929,5599.0
2023-12-05 13:10:00,126.13,126.35,126.13,126.25,5505.0,124.7731,124.9908,124.7731,124.8918,5505.0
2023-12-05 13:15:00,126.23,126.54,126.21,126.42,8100.0,124.872,125.1787,124.8523,125.06,8100.0
2023-12-05 13:20:00,126.43,126.44,126.16,126.23,4213.0,125.0699,125.0798,124.8028,124.872,4213.0
2023-12-05 13:25:00,126.22,126.29,126.16,126.22,4932.0,124.8622,124.9314,124.8028,124.8622,4932.0
2023-12-05 13:30:00,126.22,126.33,126.21,126.24,6242.0,124.8622,124.971,124.8523,124.8819,6242.0
2023-12-05 13:35:00,126.24,126.24,126.09,126.13,6723.0,124.8819,124.8819,124.7336,124.7731,6723.0
2023-12-05 13:40:00,126.11,126.14,125.98,126.06,3799.0,124.7533,124.783,124.6247,124.7039,3799.0
2023-12-05 13:45:00,126.06,126.13,126.0,126.08,6189.0,124.7039,124.7731,124.6445,124.7237,6189.0
2023-12-05 13:50:00,126.04,126.12,126.01,126.1,4127.0,124.6841,124.7632,124.6544,124.7434,4127.0
2023-12-05 13:55:00,126.12,126.29,126.1,126.29,7179.0,124.7632,124.9314,124.7434,124.9314,7179.0
2023-12-05 14:00:00,126.34,126.37,126.25,126.3,3359.0,124.9809,125.0105,124.8918,124.9413,3359.0
2023-12-05 14:05:00,126.34,126.39,126.3,126.38,4159.0,124.9809,125.0303,124.9413,125.0204,4159.0
2023-12-05 14:10:00,126.41,126.59,126.41,126.44,5852.0,125.0501,125.2282,125.0501,125.0798,5852.0
2023-12-05 14:15:00,126.4,126.52,126.4,126.51,2757.0,125.0402,125.1589,125.0402,125.149,2757.0
2023-12-05 14:20:00,126.51,126.54,126.46,126.5,4963.0,125.149,125.1787,125.0996,125.1391,4963.0
2023-12-05 14:25:00,126.51,126.55,126.44,126.44,4670.0,125.149,125.1886,125.0798,125.0798,4670.0
2023-12-05 14:30:00,126.45,126.52,126.45,126.51,4632.0,125.0897,125.1589,125.0897,125.149,4632.0
2023-12-05 14:35:00,126.5,126.63,126.5,126.56,5006.0,125.1391,125.2677,125.1391,125.1985,5006.0
2023-12-05 14:40:00,126.56,126.59,126.54,126.54,3585.0,125.1985,125.2282,125.1787,125.1787,3585.0
2023-12-05 14:45:00,126.56,126.75,126.52,126.71,4710.0,125.1985,125.3865,125.1589,125.3469,4710.0
2023-12-05 14:50:00,126.7,126.79,126.7,126.75,6219.0,125.337,125.426,125.337,125.3865,6219.0
2023-12-05 14:55:00,126.78,126.88,126.72,126.72,5648.0,125.4161,125.5151,125.3568,125.3568,5648.0
2023-12-05 15:00:00,126.7,126.74,126.6,126.6,6814.0,125.337,125.3766,125.2381,125.2381,6814.0
2023-12-05 15:05:00,126.59,126.69,126.5,126.63,8574.0,125.2282,125.3271,125.1391,125.2677,8574.0
2023-12-05 15:10:00,126.66,126.77,126.6,126.61,6530.0,125.2974,125.4062,125.2381,125.248,6530.0
2023-12-05 15:15:00,126.61,126.78,126.61,126.76,6193.0,125.248,125.4161,125.248,125.3963,6193.0
2023-12-05 15:20:00,126.76,126.83,126.75,126.76,10432.0,125.3963,125.4656,125.3865,125.3963,10432.0
2023-12-05 15:25:00,126.79,126.84,126.66,126.67,12552.0,125.426,125.4755,125.2974,125.3073,12552.0
2023-12-05 15:30:00,126.68,126.92,126.67,126.85,17737.0,125.3172,125.5546,125.3073,125.4854,17737.0
2023-12-05 15:35:00,126.86,127.08,126.86,127.03,33176.0,125.4953,125.7129,125.4953,125.6634,33176.0
2023-12-05 15:40:00,127.02,127.22,126.99,127.17,47648.0,125.6536,125.8514,125.6239,125.8019,47648.0
2023-12-05 15:45:00,127.18,127.4,127.17,127.32,55544.0,125.8118,126.0295,125.8019,125.9503,55544.0
2023-12-05 15:50:00,127.3,127.57,127.28,127.57,97680.0,125.9305,126.1976,125.9108,126.1976,97680.0
2023-12-05 15:55:00,127.57,127.88,127.56,127.88,257729.0,126.1976,126.5043,126.1877,126.5043,257729.0
2023-12-06 09:30:00,128.5,129.1,128.5,128.53,16340.0,127.1176,127.7112,127.1176,127.1473,16340.0
2023-12-06 09:35:00,128.36,128.36,127.92,128.04,3403.0,126.9791,126.9791,126.5439,126.6626,3403.0
2023-12-06 09:40:00,128.04,128.56,128.04,128.39,4578.0,126.6626,127.177,126.6626,127.0088,4578.0
2023-12-06 09:45:00,128.39,128.39,128.08,128.17,7390.0,127.0088,127.0088,126.7021,126.7912,7390.0
2023-12-06 09:50:00,128.21,128.72,128.21,128.72,5215.0,126.8307,127.3353,126.8307,127.3353,5215.0
2023-12-06 09:55:00,128.76,128.77,128.47,128.52,4022.0,127.3748,127.3847,127.088,127.1374,4022.0
2023-12-06 10:00:00,128.58,128.67,128.48,128.63,5808.0,127.1968,127.2858,127.0978,127.2462,5808.0
2023-12-06 10:05:00,128.59,129.09,128.55,129.07,10196.0,127.2067,127.7013,127.1671,127.6815,10196.0
2023-12-06 10:10:00,129.06,129.17,128.86,129.02,12020.0,127.6716,127.7804,127.4738,127.632,12020.0
2023-12-06 10:15:00,129.06,129.32,129.0,129.28,11342.0,127.6716,127.9288,127.6123,127.8892,11342.0
2023-12-06 10:20:00,129.31,129.34,129.07,129.09,16634.0,127.9189,127.9486,127.6815,127.7013,16634.0
2023-12-06 10:25:00,129.11,129.43,129.1,129.33,9632.0,127.7211,128.0376,127.7112,127.9387,9632.0
2023-12-06 10:30:00,129.31,129.59,129.28,129.5,11634.0,127.9189,128.1959,127.8892,128.1069,11634.0
2023-12-06 10:35:00,129.54,129.75,129.4,129.74,6299.0,128.1464,128.3542,128.0079,128.3443,6299.0
2023-12-06 10:40:00,129.76,129.76,129.55,129.55,7552.0,128.3641,128.3641,128.1563,128.1563,7552.0
2023-12-06 10:45:00,129.49,129.58,129.48,129.5,11032.0,128.097,128.186,128.0871,128.1069,11032.0
2023-12-06 10:50:00,129.52,129.55,129.19,129.23,17257.0,128.1267,128.1563,127.8002,127.8398,17257.0
2023-12-06 10:55:00,129.22,129.43,129.18,129.43,8809.0,127.8299,128.0376,127.7903,128.0376,8809.0
2023-12-06 11:00:00,129.44,129.56,129.33,129.34,5873.0,128.0475,128.1662,127.9387,127.9486,5873.0
2023-12-06 11:05:00,129.31,129.36,129.13,129.2,7441.0,127.9189,127.9684,127.7409,127.8101,7441.0
2023-12-06 11:10:00,129.18,129.29,129.18,129.28,7778.0,127.7903,127.8991,127.7903,127.8892,7778.0
2023-12-06 11:15:00,129.29,129.52,129.24,129.34,8304.0,127.8991,128.1267,127.8497,127.9486,8304.0
2023-12-06 11:20:00,129.31,129.38,129.28,129.36,22618.0,127.9189,127.9882,127.8892,127.9684,22618.0
2023-12-06 11:25:00,129.36,129.44,129.36,129.42,10841.0,127.9684,128.0475,127.9684,128.0277,10841.0
2023-12-06 11:30:00,129.42,129.42,129.14,129.16,34436.0,128.0277,128.0277,127.7507,127.7705,34436.0
2023-12-06 11:35:00,129.15,129.36,129.15,129.33,15237.0,127.7606,127.9684,127.7606,127.9387,15237.0
2023-12-06 11:40:00,129.33,129.41,129.22,129.22,3919.0,127.9387,128.0178,127.8299,127.8299,3919.0
2023-12-06 11:45:00,129.23,129.34,129.2,129.24,8194.0,127.8398,127.9486,127.8101,127.8497,8194.0
2023-12-06 11:50:00,129.23,129.4,129.23,129.28,6081.0,127.8398,128.0079,127.8398,127.8892,6081.0
2023-12-06 11:55:00,129.29,129.39,129.27,129.32,9137.0,127.8991,127.9981,127.8793,127.9288,9137.0
2023-12-06 12:00:00,129.33,129.33,129.15,129.16,5478.0,127.9387,127.9387,127.7606,127.7705,5478.0
2023-12-06 12:05:00,129.16,129.2,129.03,129.07,8388.0,127.7705,127.8101,127.6419,127.6815,8388.0
2023-12-06 12:10:00,129.08,129.11,129.05,129.06,6842.0,127.6914,127.7211,127.6617,127.6716,6842.0
2023-12-06 12:15:00,129.03,129.05,128.96,128.96,5232.0,127.6419,127.6617,127.5727,127.5727,5232.0
2023-12-06 12:20:00,128.95,128.96,128.88,128.95,5010.0,127.5628,127.5727,127.4935,127.5628,5010.0
2023-12-06 12:25:00,128.98,129.08,128.94,129.03,8633.0,127.5925,127.6914,127.5529,127.6419,8633.0
2023-12-06 12:30:00,129.03,129.07,128.95,129.07,7623.0,127.6419,127.6815,127.5628,127.6815,7623.0
2023-12-06 12:35:00,129.08,129.11,129.04,129.05,9680.0,127.6914,127.7211,127.6518,127.6617,9680.0
2023-12-06 12:40:00,129.07,129.09,128.95,128.95,3873.0,127.6815,127.7013,127.5628,127.5628,3873.0
2023-12-06 12:45:00,128.96,129.01,128.9,128.97,5023.0,127.5727,127.6221,127.5133,127.5826,5023.0
2023-12-06 12:50:00,128.99,129.01,128.9,128.91,5600.0,127.6024,127.6221,127.5133,127.5232,5600.0
2023-12-06 12:55:00,128.92,128.92,128.88,128.92,3079.0,127.5331,127.5331,127.4935,127.5331,3079.0
2023-12-06 13:00:00,128.9,129.1,128.9,129.06,6362.0,127.5133,127.7112,127.5133,127.6716,6362.0
2023-12-06 13:05:00,129.05,129.08,128.94,129.01,6435.0,127.6617,127.6914,127.5529,127.6221,6435.0
2023-12-06 13:10:00,129.03,129.13,129.03,129.08,7613.0,127.6419,127.7409,127.6419,127.6914,7613.0
2023-12-06 13:15:00,129.07,129.08,128.99,129.07,4105.0,127.6815,127.6914,127.6024,127.6815,4105.0
2023-12-06 13:20:00,129.06,129.11,129.03,129.11,8537.0,127.6716,127.7211,127.6419,127.7211,8537.0
2023-12-06 13:25:00,129.08,129.24,129.06,129.24,6522.0,127.6914,127.8497,127.6716,127.8497,6522.0
2023-12-06 13:30:00,129.22,129.24,129.18,129.19,3216.0,127.8299,127.8497,127.7903,127.8002,3216.0
2023-12-06 13:35:00,129.17,129.27,129.15,129.25,4621.0,127.7804,127.8793,127.7606,127.8596,4621.0
2023-12-06 13:40:00,129.25,129.25,129.1,129.11,10195.0,127.8596,127.8596,127.7112,127.7211,10195.0
2023-12-06 13:45:00,129.1,129.15,129.04,129.14,5206.0,127.7112,127.7606,127.6518,127.7507,5206.0
2023-12-06 13:50:00,129.1,129.15,129.1,129.14,2815.0,127.7112,127.7606,127.7112,127.7507,2815.0
2023-12-06 13:55:00,129.15,129.17,129.12,129.12,3120.0,127.7606,127.7804,127.731,127.731,3120.0
2023-12-06 14:00:00,129.16,129.16,129.09,129.11,5641.0,127.7705,127.7705,127.7013,127.7211,5641.0
2023-12-06 14:05:00,129.11,129.26,129.11,129.23,5884.0,127.7211,127.8695,127.7211,127.8398,5884.0
2023-12-06 14:10:00,129.24,129.28,129.19,129.22,7832.0,127.8497,127.8892,127.8002,127.8299,7832.0
2023-12-06 14:15:00,129.19,129.24,129.17,129.2,5063.0,127.8002,127.8497,127.7804,127.8101,5063.0
2023-12-06 14:20:00,129.19,129.2,129.05,129.05,6997.0,127.8002,127.8101,127.6617,127.6617,6997.0
2023-12-06 14:25:00,129.03,129.21,129.03,129.08,12119.0,127.6419,127.82,127.6419,127.6914,12119.0
2023-12-06 14:30:00,129.08,129.25,129.07,129.24,7547.0,127.6914,127.8596,127.6815,127.8497,7547.0
2023-12-06 14:35:00,129.27,129.4,129.24,129.35,5846.0,127.8793,128.0079,127.8497,127.9585,5846.0
2023-12-06 14:40:00,129.37,129.41,129.23,129.23,4791.0,127.9783,128.0178,127.8398,127.8398,4791.0
2023-12-06 14:45:00,129.22,129.27,129.22,129.26,4444.0,127.8299,127.8793,127.8299,127.8695,4444.0
2023-12-06 14:50:00,129.28,129.32,129.24,129.27,5106.0,127.8892,127.9288,127.8497,127.8793,5106.0
2023-12-06 14:55:00,129.27,129.28,129.14,129.15,6363.0,127.8793,127.8892,127.7507,127.7606,6363.0
2023-12-06 15:00:00,129.13,129.26,129.12,129.26,7560.0,127.7409,127.8695,127.731,127.8695,7560.0
2023-12-06 15:05:00,129.24,129.35,129.19,129.35,10987.0,127.8497,127.9585,127.8002,127.9585,10987.0
2023-12-06 15:10:00,129.35,129.41,129.28,129.39,15451.0,127.9585,128.0178,127.8892,127.9981,15451.0
2023-12-06 15:15:00,129.39,129.53,129.3,129.3,9181.0,127.9981,128.1365,127.909,127.909,9181.0
2023-12-06 15:20:00,129.31,129.31,129.16,129.16,15213.0,127.9189,127.9189,127.7705,127.7705,15213.0
2023-12-06 15:25:00,129.17,129.2,129.05,129.11,10214.0,127.7804,127.8101,127.6617,127.7211,10214.0
2023-12-06 15:30:00,129.09,129.09,128.94,128.94,30362.0,127.7013,127.7013,127.5529,127.5529,30362.0
2023-12-06 15:35:00,128.94,128.94,128.76,128.77,16024.0,127.5529,127.5529,127.3748,127.3847,16024.0
2023-12-06 15:40:00,128.76,128.99,128.68,128.97,19364.0,127.3748,127.6024,127.2957,127.5826,19364.0
2023-12-06 15:45:00,128.97,129.01,128.88,128.9,26052.0,127.5826,127.6221,127.4935,127.5133,26052.0
2023-12-06 15:50:00,128.82,128.98,128.69,128.75,66640.0,127.4342,127.5925,127.3056,127.3649,66640.0
2023-12-06 15:55:00,128.74,129.04,128.74,129.04,167944.0,127.355,127.6518,127.355,127.6518,167944.0
2023-12-07 09:30:00,129.2,129.4,127.81,128.48,30058.0,127.8101,128.0079,126.4351,127.0978,30058.0
2023-12-07 09:35:00,128.69,129.09,128.64,128.79,6235.0,127.3056,127.7013,127.2561,127.4045,6235.0
2023-12-07 09:40:00,128.6,128.87,128.35,128.41,4614.0,127.2166,127.4836,126.9692,127.0286,4614.0
2023-12-07 09:45:00,128.47,128.62,128.29,128.59,6803.0,127.088,127.2363,126.9099,127.2067,6803.0
2023-12-07 09:50:00,128.65,129.75,128.65,129.46,156845.0,127.266,128.3542,127.266,128.0673,156845.0
2023-12-07 09:55:00,129.39,129.39,129.1,129.11,6797.0,127.9981,127.9981,127.7112,127.7211,6797.0
2023-12-07 10:00:00,129.15,129.32,128.84,129.07,17214.0,127.7606,127.9288,127.454,127.6815,17214.0
2023-12-07 10:05:00,129.05,129.19,128.95,129.17,4458.0,127.6617,127.8002,127.5628,127.7804,4458.0
2023-12-07 10:10:00,129.09,129.38,129.09,129.37,5389.0,127.7013,127.9882,127.7013,127.9783,5389.0
2023-12-07 10:15:00,129.41,129.93,129.39,129.93,9593.0,128.0178,128.5322,127.9981,128.5322,9593.0
2023-12-07 10:20:00,129.93,130.3,129.84,130.03,93973.0,128.5322,128.8983,128.4432,128.6312,93973.0
2023-12-07 10:25:00,130.03,130.39,130.0,130.37,5462.0,128.6312,128.9873,128.6015,128.9675,5462.0
2023-12-07 10:30:00,130.48,130.49,130.05,130.06,16845.0,129.0763,129.0862,128.651,128.6608,16845.0
2023-12-07 10:35:00,130.03,130.2,129.88,129.88,18618.0,128.6312,128.7993,128.4828,128.4828,18618.0
2023-12-07 10:40:00,129.93,129.95,129.84,129.88,7933.0,128.5322,128.552,128.4432,128.4828,7933.0
2023-12-07 10:45:00,129.86,129.92,129.67,129.67,4296.0,128.463,128.5224,128.275,128.275,4296.0
2023-12-07 10:50:00,129.64,129.95,129.57,129.9,8404.0,128.2454,128.552,128.1761,128.5026,8404.0
2023-12-07 10:55:00,129.86,130.08,129.7,129.87,6890.0,128.463,128.6806,128.3047,128.4729,6890.0
2023-12-07 11:00:00,129.95,129.97,129.81,129.84,7915.0,128.552,128.5718,128.4135,128.4432,7915.0
2023-12-07 11:05:00,129.84,129.85,129.68,129.68,11116.0,128.4432,128.4531,128.2849,128.2849,11116.0
2023-12-07 11:10:00,129.63,129.63,129.24,129.28,3939.0,128.2355,128.2355,127.8497,127.8892,3939.0
2023-12-07 11:15:00,129.29,129.38,129.03,129.36,10301.0,127.8991,127.9882,127.6419,127.9684,10301.0
2023-12-07 11:20:00,129.36,129.64,129.32,129.41,8897.0,127.9684,128.2454,127.9288,128.0178,8897.0
2023-12-07 11:25:00,129.41,129.6,129.36,129.49,10091.0,128.0178,128.2058,127.9684,128.097,10091.0
2023-12-07 11:30:00,129.5,129.52,129.36,129.4,14037.0,128.1069,128.1267,127.9684,128.0079,14037.0
2023-12-07 11:35:00,129.43,129.67,129.43,129.66,7776.0,128.0376,128.275,128.0376,128.2652,7776.0
2023-12-07 11:40:00,129.68,129.69,129.43,129.51,6631.0,128.2849,128.2948,128.0376,128.1168,6631.0
2023-12-07 11:45:00,129.5,129.58,129.41,129.55,5318.0,128.1069,128.186,128.0178,128.1563,5318.0
2023-12-07 11:50:00,129.54,129.65,129.52,129.63,8495.0,128.1464,128.2553,128.1267,128.2355,8495.0
2023-12-07 11:55:00,129.64,129.66,129.53,129.59,8232.0,128.2454,128.2652,128.1365,128.1959,8232.0
2023-12-07 12:00:00,129.63,129.71,129.48,129.54,7128.0,128.2355,128.3146,128.0871,128.1464,7128.0
2023-12-07 12:05:00,129.53,129.55,129.43,129.43,5774.0,128.1365,128.1563,128.0376,128.0376,5774.0
2023-12-07 12:10:00,129.43,129.48,129.36,129.44,2690.0,128.0376,128.0871,127.9684,128.0475,2690.0
2023-12-07 12:15:00,129.47,129.61,129.42,129.53,6646.0,128.0772,128.2157,128.0277,128.1365,6646.0
2023-12-07 12:20:00,129.6,129.66,129.47,129.59,5488.0,128.2058,128.2652,128.0772,128.1959,5488.0
2023-12-07 12:25:00,129.56,129.63,129.56,129.62,4250.0,128.1662,128.2355,128.1662,128.2256,4250.0
2023-12-07 12:30:00,129.62,129.64,129.54,129.64,4048.0,128.2256,128.2454,128.1464,128.2454,4048.0
2023-12-07 12:35:00,129.66,129.81,129.66,129.78,2918.0,128.2652,128.4135,128.2652,128.3839,2918.0
2023-12-07 12:40:00,129.78,129.8,129.71,129.77,5391.0,128.3839,128.4036,128.3146,128.374,5391.0
2023-12-07 12:45:00,129.76,129.82,129.74,129.78,5771.0,128.3641,128.4234,128.3443,128.3839,5771.0
2023-12-07 12:50:00,129.78,129.78,129.53,129.61,15132.0,128.3839,128.3839,128.1365,128.2157,15132.0
2023-12-07 12:55:00,129.58,129.66,129.58,129.58,3701.0,128.186,128.2652,128.186,128.186,3701.0
2023-12-07 13:00:00,129.59,129.74,129.59,129.72,3320.0,128.1959,128.3443,128.1959,128.3245,3320.0
2023-12-07 13:05:00,129.75,129.89,129.75,129.89,5277.0,128.3542,128.4927,128.3542,128.4927,5277.0
2023-12-07 13:10:00,129.91,129.92,129.87,129.89,2237.0,128.5125,128.5224,128.4729,128.4927,2237.0
2023-12-07 13:15:00,129.88,129.88,129.7,129.72,6999.0,128.4828,128.4828,128.3047,128.3245,6999.0
2023-12-07 13:20:00,129.72,129.72,129.5,129.5,10814.0,128.3245,128.3245,128.1069,128.1069,10814.0
2023-12-07 13:25:00,129.47,129.59,129.45,129.59,4940.0,128.0772,128.1959,128.0574,128.1959,4940.0
2023-12-07 13:30:00,129.6,129.74,129.59,129.74,4324.0,128.2058,128.3443,128.1959,128.3443,4324.0
2023-12-07 13:35:00,129.75,129.75,129.66,129.66,2451.0,128.3542,128.3542,128.2652,128.2652,2451.0
2023-12-07 13:40:00,129.66,129.84,129.66,129.82,2500.0,128.2652,128.4432,128.2652,128.4234,2500.0
2023-12-07 13:45:00,129.84,129.91,129.84,129.9,4580.0,128.4432,128.5125,128.4432,128.5026,4580.0
2023-12-07 13:50:00,129.86,129.97,129.86,129.9,5032.0,128.463,128.5718,128.463,128.5026,5032.0
2023-12-07 13:55:00,129.91,129.92,129.77,129.78,3542.0,128.5125,128.5224,128.374,128.3839,3542.0
2023-12-07 14:00:00,129.76,129.78,129.7,129.76,3792.0,128.3641,128.3839,128.3047,128.3641,3792.0
2023-12-07 14:05:00,129.72,129.76,129.64,129.65,5409.0,128.3245,128.3641,128.2454,128.2553,5409.0
2023-12-07 14:10:00,129.63,129.74,129.53,129.53,13397.0,128.2355,128.3443,128.1365,128.1365,13397.0
2023-12-07 14:15:00,129.52,129.56,129.45,129.52,5114.0,128.1267,128.1662,128.0574,128.1267,5114.0
2023-12-07 14:20:00,129.54,129.56,129.5,129.55,5900.0,128.1464,128.1662,128.1069,128.1563,5900.0
2023-12-07 14:25:00,129.55,129.67,129.52,129.67,13569.0,128.1563,128.275,128.1267,128.275,13569.0
2023-12-07 14:30:00,129.7,129.74,129.63,129.65,3863.0,128.3047,128.3443,128.2355,128.2553,3863.0
2023-12-07 14:35:00,129.64,129.72,129.63,129.71,7300.0,128.2454,128.3245,128.2355,128.3146,7300.0
2023-12-07 14:40:00,129.7,129.72,129.49,129.49,5558.0,128.3047,128.3245,128.097,128.097,5558.0
2023-12-07 14:45:00,129.43,129.55,129.35,129.52,10902.0,128.0376,128.1563,127.9585,128.1267,10902.0
2023-12-07 14:50:00,129.49,129.52,129.42,129.46,10135.0,128.097,128.1267,128.0277,128.0673,10135.0
2023-12-07 14:55:00,129.4,129.42,129.35,129.35,8266.0,128.0079,128.0277,127.9585,127.9585,8266.0
2023-12-07 15:00:00,129.37,129.53,129.35,129.49,4618.0,127.9783,128.1365,127.9585,128.097,4618.0
2023-12-07 15:05:00,129.49,129.52,129.37,129.4,3737.0,128.097,128.1267,127.9783,128.0079,3737.0
2023-12-07 15:10:00,129.39,129.4,129.24,129.27,5997.0,127.9981,128.0079,127.8497,127.8793,5997.0
2023-12-07 15:15:00,129.25,129.33,129.18,129.21,5021.0,127.8596,127.9387,127.7903,127.82,5021.0
2023-12-07 15:20:00,129.19,129.21,129.11,129.17,4759.0,127.8002,127.82,127.7211,127.7804,4759.0
2023-12-07 15:25:00,129.16,129.25,129.13,129.2,7352.0,127.7705,127.8596,127.7409,127.8101,7352.0
2023-12-07 15:30:00,129.21,129.31,129.05,129.12,6347.0,127.82,127.9189,127.6617,127.731,6347.0
2023-12-07 15:35:00,129.14,129.14,128.85,128.89,9528.0,127.7507,127.7507,127.4639,127.5034,9528.0
2023-12-07 15:40:00,128.93,129.02,128.9,128.93,8561.0,127.543,127.632,127.5133,127.543,8561.0
2023-12-07 15:45:00,128.91,128.99,128.86,128.93,11956.0,127.5232,127.6024,127.4738,127.543,11956.0
2023-12-07 15:50:00,128.94,129.06,128.89,129.01,28677.0,127.5529,127.6716,127.5034,127.6221,28677.0
2023-12-07 15:55:00,129.06,129.07,128.67,128.68,116096.0,127.6716,127.6815,127.2858,127.2957,116096.0
2023-12-08 09:30:00,128.09,129.0,127.69,128.85,19124.0,126.712,127.6123,126.3163,127.4639,19124.0
2023-12-08 09:35:00,128.78,128.89,128.31,128.41,4712.0,127.3946,127.5034,126.9297,127.0286,4712.0
2023-12-08 09:40:00,128.25,128.4,128.0,128.4,4095.0,126.8703,127.0187,126.623,127.0187,4095.0
2023-12-08 09:45:00,128.38,128.73,128.38,128.69,3598.0,126.9989,127.3452,126.9989,127.3056,3598.0
2023-12-08 09:50:00,128.74,128.85,128.51,128.51,7069.0,127.355,127.4639,127.1275,127.1275,7069.0
2023-12-08 09:55:00,128.47,128.47,128.08,128.08,5235.0,127.088,127.088,126.7021,126.7021,5235.0
2023-12-08 10:00:00,128.19,128.57,128.08,128.38,15375.0,126.811,127.1869,126.7021,126.9989,15375.0
2023-12-08 10:05:00,128.17,128.22,128.03,128.17,7699.0,126.7912,126.8406,126.6527,126.7912,7699.0
2023-12-08 10:10:00,128.23,128.35,127.87,127.95,12967.0,126.8505,126.9692,126.4944,126.5735,12967.0
2023-12-08 10:15:00,127.96,128.16,127.83,128.08,11558.0,126.5834,126.7813,126.4548,126.7021,11558.0
2023-12-08 10:20:00,128.03,128.21,127.87,128.18,16408.0,126.6527,126.8307,126.4944,126.8011,16408.0
2023-12-08 10:25:00,128.2,128.3,127.95,127.95,10859.0,126.8209,126.9198,126.5735,126.5735,10859.0
2023-12-08 10:30:00,127.94,128.29,127.72,127.72,7484.0,126.5637,126.9099,126.346,126.346,7484.0
2023-12-08 10:35:00,127.73,127.78,127.42,127.46,12624.0,126.3559,126.4054,126.0492,126.0888,12624.0
2023-12-08 10:40:00,127.46,127.6,127.46,127.53,7674.0,126.0888,126.2273,126.0888,126.1581,7674.0
2023-12-08 10:45:00,127.55,127.8,127.39,127.75,17181.0,126.1778,126.4252,126.0196,126.3757,17181.0
2023-12-08 10:50:00,127.77,127.97,127.68,127.97,14952.0,126.3955,126.5933,126.3065,126.5933,14952.0
2023-12-08 10:55:00,127.9,127.94,127.79,127.83,5983.0,126.5241,126.5637,126.4153,126.4548,5983.0
2023-12-08 11:00:00,127.79,127.82,127.3,127.47,8092.0,126.4153,126.4449,125.9305,126.0987,8092.0
2023-12-08 11:05:00,127.47,127.51,127.33,127.35,3600.0,126.0987,126.1383,125.9602,125.98,3600.0
2023-12-08 11:10:00,127.3,127.3,127.05,127.14,6467.0,125.9305,125.9305,125.6832,125.7723,6467.0
2023-12-08 11:15:00,127.13,127.28,127.07,127.13,9051.0,125.7624,125.9108,125.703,125.7624,9051.0
2023-12-08 11:20:00,127.12,127.16,126.97,127.06,5750.0,125.7525,125.792,125.6041,125.6931,5750.0
2023-12-08 11:25:00,127.06,127.31,126.98,127.24,7411.0,125.6931,125.9404,125.614,125.8712,7411.0
2023-12-08 11:30:00,127.33,127.48,127.26,127.26,13310.0,125.9602,126.1086,125.891,125.891,13310.0
2023-12-08 11:35:00,127.31,127.42,127.22,127.23,17331.0,125.9404,126.0492,125.8514,125.8613,17331.0
2023-12-08 11:40:00,127.23,127.25,127.06,127.16,4230.0,125.8613,125.8811,125.6931,125.792,4230.0
2023-12-08 11:45:00,127.14,127.21,126.97,127.2,5719.0,125.7723,125.8415,125.6041,125.8316,5719.0
2023-12-08 11:50:00,127.17,127.29,127.12,127.25,8644.0,125.8019,125.9206,125.7525,125.8811,8644.0
2023-12-08 11:55:00,127.26,127.34,127.24,127.34,5661.0,125.891,125.9701,125.8712,125.9701,5661.0
2023-12-08 12:00:00,127.38,127.55,127.37,127.53,5785.0,126.0097,126.1778,125.9998,126.1581,5785.0
2023-12-08 12:05:00,127.56,127.72,127.53,127.65,4619.0,126.1877,126.346,126.1581,126.2768,4619.0
2023-12-08 12:10:00,127.62,127.66,127.4,127.44,2200.0,126.2471,126.2867,126.0295,126.069,2200.0
2023-12-08 12:15:00,127.42,127.5,127.35,127.38,4354.0,126.0492,126.1284,125.98,126.0097,4354.0
2023-12-08 12:20:00,127.43,127.46,127.36,127.46,5743.0,126.0591,126.0888,125.9899,126.0888,5743.0
2023-12-08 12:25:00,127.43,127.55,127.39,127.49,4542.0,126.0591,126.1778,126.0196,126.1185,4542.0
2023-12-08 12:30:00,127.47,127.62,127.47,127.57,6099.0,126.0987,126.2471,126.0987,126.1976,6099.0
2023-12-08 12:35:00,127.57,127.61,127.44,127.45,5235.0,126.1976,126.2372,126.069,126.0789,5235.0
2023-12-08 12:40:00,127.49,127.56,127.39,127.39,6189.0,126.1185,126.1877,126.0196,126.0196,6189.0
2023-12-08 12:45:00,127.39,127.39,127.28,127.28,1806.0,126.0196,126.0196,125.9108,125.9108,1806.0
2023-12-08 12:50:00,127.31,127.36,127.22,127.22,6158.0,125.9404,125.9899,125.8514,125.8514,6158.0
2023-12-08 12:55:00,127.22,127.28,127.14,127.27,3682.0,125.8514,125.9108,125.7723,125.9009,3682.0
2023-12-08 13:00:00,127.29,127.38,127.19,127.35,3961.0,125.9206,126.0097,125.8217,125.98,3961.0
2023-12-08 13:05:00,127.38,127.45,127.29,127.33,4416.0,126.0097,126.0789,125.9206,125.9602,4416.0
2023-12-08 13:10:00,127.34,127.43,127.31,127.37,2931.0,125.9701,126.0591,125.9404,125.9998,2931.0
2023-12-08 13:15:00,127.41,127.44,127.38,127.39,4744.0,126.0394,126.069,126.0097,126.0196,4744.0
2023-12-08 13:20:00,127.38,127.45,127.35,127.35,4179.0,126.0097,126.0789,125.98,125.98,4179.0
2023-12-08 13:25:00,127.36,127.52,127.32,127.5,5296.0,125.9899,126.1482,125.9503,126.1284,5296.0
2023-12-08 13:30:00,127.56,127.56,127.33,127.42,4805.0,126.1877,126.1877,125.9602,126.0492,4805.0
2023-12-08 13:35:00,127.39,127.47,127.3,127.44,6042.0,126.0196,126.0987,125.9305,126.069,6042.0
2023-12-08 13:40:00,127.43,127.43,127.31,127.32,1200.0,126.0591,126.0591,125.9404,125.9503,1200.0
2023-12-08 13:45:00,127.32,127.46,127.29,127.37,4572.0,125.9503,126.0888,125.9206,125.9998,4572.0
2023-12-08 13:50:00,127.41,127.6,127.39,127.55,2740.0,126.0394,126.2273,126.0196,126.1778,2740.0
2023-12-08 13:55:00,127.58,127.59,127.45,127.59,9513.0,126.2075,126.2174,126.0789,126.2174,9513.0
2023-12-08 14:00:00,127.63,127.69,127.55,127.63,5059.0,126.257,126.3163,126.1778,126.257,5059.0
2023-12-08 14:05:00,127.67,127.7,127.63,127.7,2784.0,126.2966,126.3262,126.257,126.3262,2784.0
2023-12-08 14:10:00,127.68,127.78,127.65,127.65,4607.0,126.3065,126.4054,126.2768,126.2768,4607.0
2023-12-08 14:15:00,127.67,127.77,127.62,127.77,3534.0,126.2966,126.3955,126.2471,126.3955,3534.0
2023-12-08 14:20:00,127.76,127.86,127.74,127.81,1767.0,126.3856,126.4845,126.3658,126.4351,1767.0
2023-12-08 14:25:00,127.79,127.86,127.77,127.86,3238.0,126.4153,126.4845,126.3955,126.4845,3238.0
2023-12-08 14:30:00,127.87,127.93,127.86,127.91,4408.0,126.4944,126.5538,126.4845,126.534,4408.0
2023-12-08 14:35:00,127.93,127.99,127.86,127.98,4600.0,126.5538,126.6131,126.4845,126.6032,4600.0
2023-12-08 14:40:00,127.98,128.13,127.97,128.03,5300.0,126.6032,126.7516,126.5933,126.6527,5300.0
2023-12-08 14:45:00,128.01,128.04,127.97,128.02,3577.0,126.6329,126.6626,126.5933,126.6428,3577.0
2023-12-08 14:50:00,128.02,128.17,128.01,128.02,18397.0,126.6428,126.7912,126.6329,126.6428,18397.0
2023-12-08 14:55:00,128.03,128.03,127.87,127.92,10891.0,126.6527,126.6527,126.4944,126.5439,10891.0
2023-12-08 15:00:00,127.92,127.93,127.78,127.93,18182.0,126.5439,126.5538,126.4054,126.5538,18182.0
2023-12-08 15:05:00,127.89,127.9,127.55,127.74,7785.0,126.5142,126.5241,126.1778,126.3658,7785.0
2023-12-08 15:10:00,127.78,127.79,127.59,127.75,4034.0,126.4054,126.4153,126.2174,126.3757,4034.0
2023-12-08 15:15:00,127.73,127.83,127.68,127.74,5788.0,126.3559,126.4548,126.3065,126.3658,5788.0
2023-12-08 15:20:00,127.7,127.82,127.62,127.71,6331.0,126.3262,126.4449,126.2471,126.3361,6331.0
2023-12-08 15:25:00,127.72,127.79,127.67,127.74,3874.0,126.346,126.4153,126.2966,126.3658,3874.0
2023-12-08 15:30:00,127.71,127.81,127.67,127.73,8453.0,126.3361,126.4351,126.2966,126.3559,8453.0
2023-12-08 15:35:00,127.74,127.86,127.74,127.85,8078.0,126.3658,126.4845,126.3658,126.4746,8078.0
2023-12-08 15:40:00,127.88,127.91,127.78,127.79,14282.0,126.5043,126.534,126.4054,126.4153,14282.0
2023-12-08 15:45:00,127.79,127.8,127.36,127.36,22075.0,126.4153,126.4252,125.9899,125.9899,22075.0
2023-12-08 15:50:00,127.42,127.51,127.27,127.32,53489.0,126.0492,126.1383,125.9009,125.9503,53489.0
2023-12-08 15:55:00,127.32,127.34,127.08,127.19,122745.0,125.9503,125.9701,125.7129,125.8217,122745.0
2023-12-11 09:30:00,127.62,127.89,127.22,127.49,16930.0,126.2471,126.5142,125.8514,126.1185,16930.0
2023-12-11 09:35:00,127.65,128.44,127.51,128.12,10355.0,126.2768,127.0583,126.1383,126.7417,10355.0
2023-12-11 09:40:00,128.19,128.2,127.84,127.84,3095.0,126.811,126.8209,126.4647,126.4647,3095.0
2023-12-11 09:45:00,127.85,127.96,127.71,127.81,9560.0,126.4746,126.5834,126.3361,126.4351,9560.0
2023-12-11 09:50:00,127.79,127.97,127.75,127.93,6801.0,126.4153,126.5933,126.3757,126.5538,6801.0
2023-12-11 09:55:00,127.98,128.38,127.85,128.33,8730.0,126.6032,126.9989,126.4746,126.9495,8730.0
2023-12-11 10:00:00,128.34,128.34,127.79,127.96,6671.0,126.9594,126.9594,126.4153,126.5834,6671.0
2023-12-11 10:05:00,127.97,128.18,127.97,128.13,4927.0,126.5933,126.8011,126.5933,126.7516,4927.0
2023-12-11 10:10:00,128.1,128.36,128.06,128.24,12388.0,126.7219,126.9791,126.6824,126.8604,12388.0
2023-12-11 10:15:00,128.22,128.38,128.03,128.38,9725.0,126.8406,126.9989,126.6527,126.9989,9725.0
2023-12-11 10:20:00,128.38,128.43,128.24,128.37,9132.0,126.9989,127.0484,126.8604,126.989,9132.0
2023-12-11 10:25:00,128.34,128.37,128.16,128.31,4563.0,126.9594,126.989,126.7813,126.9297,4563.0
2023-12-11 10:30:00,128.45,128.77,128.38,128.72,3576.0,127.0682,127.3847,126.9989,127.3353,3576.0
2023-12-11 10:35:00,128.72,128.94,128.71,128.94,7721.0,127.3353,127.5529,127.3254,127.5529,7721.0
2023-12-11 10:40:00,128.95,129.0,128.81,128.82,9106.0,127.5628,127.6123,127.4243,127.4342,9106.0
2023-12-11 10:45:00,128.83,129.03,128.75,128.89,7485.0,127.4441,127.6419,127.3649,127.5034,7485.0
2023-12-11 10:50:00,128.92,129.16,128.89,129.16,5209.0,127.5331,127.7705,127.5034,127.7705,5209.0
2023-12-11 10:55:00,129.19,129.37,129.19,129.26,8763.0,127.8002,127.9783,127.8002,127.8695,8763.0
2023-12-11 11:00:00,129.26,129.35,129.13,129.17,11592.0,127.8695,127.9585,127.7409,127.7804,11592.0
2023-12-11 11:05:00,129.18,129.25,129.11,129.23,15543.0,127.7903,127.8596,127.7211,127.8398,15543.0
2023-12-11 11:10:00,129.3,129.41,129.23,129.24,9487.0,127.909,128.0178,127.8398,127.8497,9487.0
2023-12-11 11:15:00,129.24,129.24,129.07,129.14,3709.0,127.8497,127.8497,127.6815,127.7507,3709.0
2023-12-11 11:20:00,129.12,129.34,129.08,129.31,12348.0,127.731,127.9486,127.6914,127.9189,12348.0
2023-12-11 11:25:00,129.31,129.51,129.31,129.43,8407.0,127.9189,128.1168,127.9189,128.0376,8407.0
2023-12-11 11:30:00,129.46,129.54,129.42,129.49,17282.0,128.0673,128.1464,128.0277,128.097,17282.0
2023-12-11 11:35:00,129.49,129.5,129.32,129.44,14420.0,128.097,128.1069,127.9288,128.0475,14420.0
2023-12-11 11:40:00,129.4,129.4,129.2,129.26,5475.0,128.0079,128.0079,127.8101,127.8695,5475.0
2023-12-11 11:45:00,129.2,129.26,129.08,129.14,10194.0,127.8101,127.8695,127.6914,127.7507,10194.0
2023-12-11 11:50:00,129.07,129.29,129.05,129.26,13645.0,127.6815,127.8991,127.6617,127.8695,13645.0
2023-12-11 11:55:00,129.27,129.3,129.21,129.3,7133.0,127.8793,127.909,127.82,127.909,7133.0
2023-12-11 12:00:00,129.26,129.28,129.05,129.06,8243.0,127.8695,127.8892,127.6617,127.6716,8243.0
2023-12-11 12:05:00,129.03,129.03,128.88,129.02,6798.0,127.6419,127.6419,127.4935,127.632,6798.0
2023-12-11 12:10:00,129.03,129.04,128.96,128.98,2355.0,127.6419,127.6518,127.5727,127.5925,2355.0
2023-12-11 12:15:00,128.99,129.16,128.99,129.16,5755.0,127.6024,127.7705,127.6024,127.7705,5755.0
2023-12-11 12:20:00,129.19,129.21,129.07,129.13,5708.0,127.8002,127.82,127.6815,127.7409,5708.0
2023-12-11 12:25:00,129.13,129.14,129.09,129.1,2779.0,127.7409,127.7507,127.7013,127.7112,2779.0
2023-12-11 12:30:00,129.1,129.26,129.05,129.26,5213.0,127.7112,127.8695,127.6617,127.8695,5213.0
2023-12-11 12:35:00,129.29,129.44,129.29,129.43,4004.0,127.8991,128.0475,127.8991,128.0376,4004.0
2023-12-11 12:40:00,129.36,129.41,129.31,129.31,5001.0,127.9684,128.0178,127.9189,127.9189,5001.0
2023-12-11 12:45:00,129.3,129.45,129.27,129.42,10677.0,127.909,128.0574,127.8793,128.0277,10677.0
2023-12-11 12:50:00,129.44,129.63,129.42,129.53,13797.0,128.0475,128.2355,128.0277,128.1365,13797.0
2023-12-11 12:55:00,129.51,129.54,129.34,129.34,6250.0,128.1168,128.1464,127.9486,127.9486,6250.0
2023-12-11 13:00:00,129.33,129.36,129.19,129.27,9935.0,127.9387,127.9684,127.8002,127.8793,9935.0
2023-12-11 13:05:00,129.23,129.23,129.11,129.12,3659.0,127.8398,127.8398,127.7211,127.731,3659.0
2023-12-11 13:10:00,129.11,129.18,129.07,129.07,8245.0,127.7211,127.7903,127.6815,127.6815,8245.0
2023-12-11 13:15:00,129.09,129.13,128.85,128.85,5121.0,127.7013,127.7409,127.4639,127.4639,5121.0
2023-12-11 13:20:00,128.87,129.14,128.87,129.08,14330.0,127.4836,127.7507,127.4836,127.6914,14330.0
2023-12-11 13:25:00,129.08,129.29,129.07,129.29,6185.0,127.6914,127.8991,127.6815,127.8991,6185.0
2023-12-11 13:30:00,129.32,129.34,129.2,129.21,12678.0,127.9288,127.9486,127.8101,127.82,12678.0
2023-12-11 13:35:00,129.26,129.3,129.14,129.18,4610.0,127.8695,127.909,127.7507,127.7903,4610.0
2023-12-11 13:40:00,129.18,129.23,129.16,129.18,6411.0,127.7903,127.8398,127.7705,127.7903,6411.0
2023-12-11 13:45:00,129.16,129.28,129.15,129.27,7950.0,127.7705,127.8892,127.7606,127.8793,7950.0
2023-12-11 13:50:00,129.28,129.36,129.28,129.3,3719.0,127.8892,127.9684,127.8892,127.909,3719.0
2023-12-11 13:55:00,129.31,129.41,129.29,129.36,5655.0,127.9189,128.0178,127.8991,127.9684,5655.0
2023-12-11 14:00:00,129.31,129.42,129.31,129.42,5479.0,127.9189,128.0277,127.9189,128.0277,5479.0
2023-12-11 14:05:00,129.4,129.4,129.27,129.3,3730.0,128.0079,128.0079,127.8793,127.909,3730.0
2023-12-11 14:10:00,129.28,129.3,129.2,129.3,6063.0,127.8892,127.909,127.8101,127.909,6063.0
2023-12-11 14:15:00,129.28,129.28,129.2,129.27,3914.0,127.8892,127.8892,127.8101,127.8793,3914.0
2023-12-11 14:20:00,129.28,129.43,129.28,129.43,8629.0,127.8892,128.0376,127.8892,128.0376,8629.0
2023-12-11 14:25:00,129.43,129.45,129.24,129.28,16474.0,128.0376,128.0574,127.8497,127.8892,16474.0
2023-12-11 14:30:00,129.27,129.3,129.23,129.25,6219.0,127.8793,127.909,127.8398,127.8596,6219.0
2023-12-11 14:35:00,129.23,129.31,129.15,129.29,7874.0,127.8398,127.9189,127.7606,127.8991,7874.0
2023-12-11 14:40:00,129.32,129.39,129.29,129.34,9708.0,127.9288,127.9981,127.8991,127.9486,9708.0
2023-12-11 14:45:00,129.36,129.37,129.29,129.31,2800.0,127.9684,127.9783,127.8991,127.9189,2800.0
2023-12-11 14:50:00,129.33,129.4,129.17,129.18,6369.0,127.9387,128.0079,127.7804,127.7903,6369.0
2023-12-11 14:55:00,129.16,129.21,129.15,129.17,21972.0,127.7705,127.82,127.7606,127.7804,21972.0
2023-12-11 15:00:00,129.16,129.19,129.03,129.19,9629.0,127.7705,127.8002,127.6419,127.8002,9629.0
2023-12-11 15:05:00,129.19,129.21,129.16,129.19,5149.0,127.8002,127.82,127.7705,127.8002,5149.0
2023-12-11 15:10:00,129.18,129.21,128.98,129.0,11668.0,127.7903,127.82,127.5925,127.6123,11668.0
2023-12-11 15:15:00,129.02,129.16,129.01,129.11,8098.0,127.632,127.7705,127.6221,127.7211,8098.0
2023-12-11 15:20:00,129.13,129.18,129.07,129.07,6595.0,127.7409,127.7903,127.6815,127.6815,6595.0
2023-12-11 15:25:00,129.07,129.1,128.91,128.95,10939.0,127.6815,127.7112,127.5232,127.5628,10939.0
2023-12-11 15:30:00,128.9,128.91,128.79,128.8,7208.0,127.5133,127.5232,127.4045,127.4144,7208.0
2023-12-11 15:35:00,128.81,128.93,128.8,128.93,6553.0,127.4243,127.543,127.4144,127.543,6553.0
2023-12-11 15:40:00,128.99,129.13,128.96,128.99,10336.0,127.6024,127.7409,127.5727,127.6024,10336.0
2023-12-11 15:45:00,128.99,129.06,128.96,128.97,22405.0,127.6024,127.6716,127.5727,127.5826,22405.0
2023-12-11 15:50:00,128.94,128.99,128.84,128.89,34795.0,127.5529,127.6024,127.454,127.5034,34795.0
2023-12-11 15:55:00,128.92,129.11,128.89,128.97,118657.0,127.5331,127.7211,127.5034,127.5826,118657.0
2023-12-12 09:30:00,128.05,128.21,127.0,128.11,62811.0,126.6725,126.8307,125.6338,126.7318,62811.0
2023-12-12 09:35:00,127.96,128.36,127.87,128.01,5242.0,126.5834,126.9791,126.4944,126.6329,5242.0
2023-12-12 09:40:00,127.98,128.08,127.59,127.71,4828.0,126.6032,126.7021,126.2174,126.3361,4828.0
2023-12-12 09:45:00,127.62,128.39,127.62,128.26,10070.0,126.2471,127.0088,126.2471,126.8802,10070.0
2023-12-12 09:50:00,128.19,128.29,127.98,128.17,8415.0,126.811,126.9099,126.6032,126.7912,8415.0
2023-12-12 09:55:00,128.15,128.15,127.47,127.62,8966.0,126.7714,126.7714,126.0987,126.2471,8966.0
2023-12-12 10:00:00,127.63,127.63,127.43,127.55,10450.0,126.257,126.257,126.0591,126.1778,10450.0
2023-12-12 10:05:00,127.58,127.71,127.36,127.68,23397.0,126.2075,126.3361,125.9899,126.3065,23397.0
2023-12-12 10:10:00,127.65,127.71,127.54,127.66,9693.0,126.2768,126.3361,126.168,126.2867,9693.0
2023-12-12 10:15:00,127.65,127.7,127.48,127.51,9719.0,126.2768,126.3262,126.1086,126.1383,9719.0
2023-12-12 10:20:00,127.51,127.73,127.5,127.56,12507.0,126.1383,126.3559,126.1284,126.1877,12507.0
2023-12-12 10:25:00,127.56,127.57,127.42,127.54,8209.0,126.1877,126.1976,126.0492,126.168,8209.0
2023-12-12 10:30:00,127.54,127.69,127.49,127.6,9149.0,126.168,126.3163,126.1185,126.2273,9149.0
2023-12-12 10:35:00,127.6,127.74,127.53,127.73,6527.0,126.2273,126.3658,126.1581,126.3559,6527.0
2023-12-12 10:40:00,127.73,127.9,127.67,127.88,12112.0,126.3559,126.5241,126.2966,126.5043,12112.0
2023-12-12 10:45:00,127.89,128.08,127.89,128.07,9160.0,126.5142,126.7021,126.5142,126.6923,9160.0
2023-12-12 10:50:00,128.07,128.22,127.84,128.19,17947.0,126.6923,126.8406,126.4647,126.811,17947.0
2023-12-12 10:55:00,128.19,128.35,128.18,128.28,5809.0,126.811,126.9692,126.8011,126.9,5809.0
2023-12-12 11:00:00,128.3,128.39,128.28,128.35,6730.0,126.9198,127.0088,126.9,126.9692,6730.0
2023-12-12 11:05:00,128.35,128.44,128.27,128.33,7543.0,126.9692,127.0583,126.8901,126.9495,7543.0
2023-12-12 11:10:00,128.3,128.38,128.26,128.29,8961.0,126.9198,126.9989,126.8802,126.9099,8961.0
2023-12-12 11:15:00,128.24,128.45,128.21,128.44,8082.0,126.8604,127.0682,126.8307,127.0583,8082.0
2023-12-12 11:20:00,128.44,128.58,128.42,128.58,6699.0,127.0583,127.1968,127.0385,127.1968,6699.0
2023-12-12 11:25:00,128.58,128.66,128.57,128.65,6479.0,127.1968,127.2759,127.1869,127.266,6479.0
2023-12-12 11:30:00,128.63,128.85,128.63,128.69,6629.0,127.2462,127.4639,127.2462,127.3056,6629.0
2023-12-12 11:35:00,128.66,128.84,128.66,128.84,6744.0,127.2759,127.454,127.2759,127.454,6744.0
2023-12-12 11:40:00,128.81,128.84,128.74,128.79,4967.0,127.4243,127.454,127.355,127.4045,4967.0
2023-12-12 11:45:00,128.81,128.81,128.75,128.76,4108.0,127.4243,127.4243,127.3649,127.3748,4108.0
2023-12-12 11:50:00,128.76,128.9,128.76,128.79,6377.0,127.3748,127.5133,127.3748,127.4045,6377.0
2023-12-12 11:55:00,128.81,128.81,128.69,128.75,8993.0,127.4243,127.4243,127.3056,127.3649,8993.0
2023-12-12 12:00:00,128.73,128.81,128.65,128.76,7373.0,127.3452,127.4243,127.266,127.3748,7373.0
2023-12-12 12:05:00,128.78,128.86,128.73,128.86,3032.0,127.3946,127.4738,127.3452,127.4738,3032.0
2023-12-12 12:10:00,128.84,129.09,128.84,129.09,5631.0,127.454,127.7013,127.454,127.7013,5631.0
2023-12-12 12:15:00,129.12,129.19,129.12,129.17,3188.0,127.731,127.8002,127.731,127.7804,3188.0
2023-12-12 12:20:00,129.18,129.2,129.09,129.09,3857.0,127.7903,127.8101,127.7013,127.7013,3857.0
2023-12-12 12:25:00,129.08,129.12,129.08,129.08,2051.0,127.6914,127.731,127.6914,127.6914,2051.0
2023-12-12 12:30:00,129.07,129.12,129.02,129.04,5229.0,127.6815,127.731,127.632,127.6518,5229.0
2023-12-12 12:35:00,129.09,129.1,128.99,129.0,3034.0,127.7013,127.7112,127.6024,127.6123,3034.0
2023-12-12 12:40:00,129.03,129.04,128.95,129.01,4203.0,127.6419,127.6518,127.5628,127.6221,4203.0
2023-12-12 12:45:00,129.0,129.05,128.97,129.01,2700.0,127.6123,127.6617,127.5826,127.6221,2700.0
2023-12-12 12:50:00,129.02,129.02,128.83,128.84,4657.0,127.632,127.632,127.4441,127.454,4657.0
2023-12-12 12:55:00,128.8,128.83,128.77,128.81,3056.0,127.4144,127.4441,127.3847,127.4243,3056.0
2023-12-12 13:00:00,128.79,129.12,128.78,129.12,4196.0,127.4045,127.731,127.3946,127.731,4196.0
2023-12-12 13:05:00,129.12,129.15,128.99,129.09,4766.0,127.731,127.7606,127.6024,127.7013,4766.0
2023-12-12 13:10:00,129.12,129.12,129.03,129.07,4029.0,127.731,127.731,127.6419,127.6815,4029.0
2023-12-12 13:15:00,129.08,129.15,129.06,129.08,3056.0,127.6914,127.7606,127.6716,127.6914,3056.0
2023-12-12 13:20:00,129.08,129.11,129.02,129.05,7337.0,127.6914,127.7211,127.632,127.6617,7337.0
2023-12-12 13:25:00,129.04,129.08,129.0,129.0,3513.0,127.6518,127.6914,127.6123,127.6123,3513.0
2023-12-12 13:30:00,129.04,129.08,129.02,129.08,4880.0,127.6518,127.6914,127.632,127.6914,4880.0
2023-12-12 13:35:00,129.05,129.05,128.89,128.9,4202.0,127.6617,127.6617,127.5034,127.5133,4202.0
2023-12-12 13:40:00,128.92,128.93,128.87,128.91,2004.0,127.5331,127.543,127.4836,127.5232,2004.0
2023-12-12 13:45:00,128.89,129.04,128.86,128.99,6972.0,127.5034,127.6518,127.4738,127.6024,6972.0
2023-12-12 13:50:00,129.02,129.02,128.82,128.93,5231.0,127.632,127.632,127.4342,127.543,5231.0
2023-12-12 13:55:00,128.93,129.1,128.93,129.08,10344.0,127.543,127.7112,127.543,127.6914,10344.0
2023-12-12 14:00:00,129.09,129.13,129.03,129.03,7618.0,127.7013,127.7409,127.6419,127.6419,7618.0
2023-12-12 14:05:00,129.03,129.04,128.98,128.98,4289.0,127.6419,127.6518,127.5925,127.5925,4289.0
2023-12-12 14:10:00,128.95,129.03,128.9,128.9,3697.0,127.5628,127.6419,127.5133,127.5133,3697.0
2023-12-12 14:15:00,128.91,128.92,128.87,128.87,2623.0,127.5232,127.5331,127.4836,127.4836,2623.0
2023-12-12 14:20:00,128.88,128.99,128.88,128.97,3296.0,127.4935,127.6024,127.4935,127.5826,3296.0
2023-12-12 14:25:00,129.0,129.04,128.91,128.91,3743.0,127.6123,127.6518,127.5232,127.5232,3743.0
2023-12-12 14:30:00,128.92,129.04,128.92,129.03,3390.0,127.5331,127.6518,127.5331,127.6419,3390.0
2023-12-12 14:35:00,129.02,129.03,128.84,128.92,3608.0,127.632,127.6419,127.454,127.5331,3608.0
2023-12-12 14:40:00,128.9,128.9,128.78,128.78,2250.0,127.5133,127.5133,127.3946,127.3946,2250.0
2023-12-12 14:45:00,128.78,128.85,128.77,128.83,3862.0,127.3946,127.4639,127.3847,127.4441,3862.0
2023-12-12 14:50:00,128.84,128.89,128.82,128.83,3557.0,127.454,127.5034,127.4342,127.4441,3557.0
2023-12-12 14:55:00,128.83,128.86,128.72,128.77,6020.0,127.4441,127.4738,127.3353,127.3847,6020.0
2023-12-12 15:00:00,128.78,128.85,128.72,128.85,2556.0,127.3946,127.4639,127.3353,127.4639,2556.0
2023-12-12 15:05:00,128.84,129.05,128.84,129.02,4585.0,127.454,127.6617,127.454,127.632,4585.0
2023-12-12 15:10:00,129.02,129.11,128.96,129.09,4942.0,127.632,127.7211,127.5727,127.7013,4942.0
2023-12-12 15:15:00,129.07,129.09,129.03,129.03,4073.0,127.6815,127.7013,127.6419,127.6419,4073.0
2023-12-12 15:20:00,129.06,129.15,129.05,129.11,6189.0,127.6716,127.7606,127.6617,127.7211,6189.0
2023-12-12 15:25:00,129.12,129.15,129.08,129.12,4242.0,127.731,127.7606,127.6914,127.731,4242.0
2023-12-12 15:30:00,129.09,129.1,128.94,128.94,6772.0,127.7013,127.7112,127.5529,127.5529,6772.0
2023-12-12 15:35:00,128.93,128.96,128.79,128.79,6152.0,127.543,127.5727,127.4045,127.4045,6152.0
2023-12-12 15:40:00,128.77,128.77,128.66,128.77,9653.0,127.3847,127.3847,127.2759,127.3847,9653.0
2023-12-12 15:45:00,128.76,128.87,128.75,128.8,13062.0,127.3748,127.4836,127.3649,127.4144,13062.0
2023-12-12 15:50:00,128.79,128.79,128.57,128.68,21412.0,127.4045,127.4045,127.1869,127.2957,21412.0
2023-12-12 15:55:00,128.67,128.81,128.57,128.79,83982.0,127.2858,127.4243,127.1869,127.4045,83982.0
2023-12-13 09:30:00,129.09,129.46,128.77,129.27,38172.0,127.7013,128.0673,127.3847,127.8793,38172.0
2023-12-13 09:35:00,129.27,129.46,129.08,129.36,6067.0,127.8793,128.0673,127.6914,127.9684,6067.0
2023-12-13 09:40:00,129.2,129.39,129.01,129.23,2859.0,127.8101,127.9981,127.6221,127.8398,2859.0
2023-12-13 09:45:00,129.28,129.83,129.27,129.81,3531.0,127.8892,128.4333,127.8793,128.4135,3531.0
2023-12-13 09:50:00,129.78,129.82,129.48,129.67,9004.0,128.3839,128.4234,128.0871,128.275,9004.0
2023-12-13 09:55:00,129.69,129.84,129.64,129.73,3600.0,128.2948,128.4432,128.2454,128.3344,3600.0
2023-12-13 10:00:00,129.72,129.9,129.55,129.81,11387.0,128.3245,128.5026,128.1563,128.4135,11387.0
2023-12-13 10:05:00,129.81,129.91,129.58,129.88,10431.0,128.4135,128.5125,128.186,128.4828,10431.0
2023-12-13 10:10:00,129.91,130.22,129.87,130.22,26555.0,128.5125,128.8191,128.4729,128.8191,26555.0
2023-12-13 10:15:00,130.34,130.44,130.2,130.43,23597.0,128.9378,129.0368,128.7993,129.0269,23597.0
2023-12-13 10:20:00,130.41,130.45,130.11,130.19,16707.0,129.0071,129.0467,128.7103,128.7894,16707.0
2023-12-13 10:25:00,130.15,130.15,129.79,129.82,13446.0,128.7499,128.7499,128.3938,128.4234,13446.0
2023-12-13 10:30:00,129.85,129.98,129.77,129.86,7269.0,128.4531,128.5817,128.374,128.463,7269.0
2023-12-13 10:35:00,129.88,129.98,129.86,129.88,6005.0,128.4828,128.5817,128.463,128.4828,6005.0
2023-12-13 10:40:00,129.88,129.94,129.81,129.94,5039.0,128.4828,128.5421,128.4135,128.5421,5039.0
2023-12-13 10:45:00,129.94,130.09,129.93,130.09,18310.0,128.5421,128.6905,128.5322,128.6905,18310.0
2023-12-13 10:50:00,130.1,130.35,130.06,130.35,9666.0,128.7004,128.9477,128.6608,128.9477,9666.0
2023-12-13 10:55:00,130.42,130.42,130.27,130.32,7844.0,129.017,129.017,128.8686,128.918,7844.0
2023-12-13 11:00:00,130.33,130.34,130.22,130.24,6133.0,128.9279,128.9378,128.8191,128.8389,6133.0
2023-12-13 11:05:00,130.25,130.26,129.85,129.9,6277.0,128.8488,128.8587,128.4531,128.5026,6277.0
2023-12-13 11:10:00,129.95,130.05,129.78,129.85,2967.0,128.552,128.651,128.3839,128.4531,2967.0
2023-12-13 11:15:00,129.85,129.97,129.79,129.86,11260.0,128.4531,128.5718,128.3938,128.463,11260.0
2023-12-13 11:20:00,129.87,129.91,129.82,129.89,7080.0,128.4729,128.5125,128.4234,128.4927,7080.0
2023-12-13 11:25:00,129.9,130.06,129.89,130.0,5719.0,128.5026,128.6608,128.4927,128.6015,5719.0
2023-12-13 11:30:00,130.04,130.06,129.91,130.0,4470.0,128.6411,128.6608,128.5125,128.6015,4470.0
2023-12-13 11:35:00,130.0,130.02,129.89,130.0,4822.0,128.6015,128.6213,128.4927,128.6015,4822.0
2023-12-13 11:40:00,130.01,130.09,129.97,130.0,8479.0,128.6114,128.6905,128.5718,128.6015,8479.0
2023-12-13 11:45:00,130.0,130.02,129.82,129.88,18640.0,128.6015,128.6213,128.4234,128.4828,18640.0
2023-12-13 11:50:00,129.91,129.96,129.88,129.94,2700.0,128.5125,128.5619,128.4828,128.5421,2700.0
2023-12-13 11:55:00,129.89,129.89,129.6,129.6,2804.0,128.4927,128.4927,128.2058,128.2058,2804.0
2023-12-13 12:00:00,129.59,129.59,129.3,129.3,1200.0,128.1959,128.1959,127.909,127.909,1200.0
2023-12-13 12:05:00,129.35,129.36,129.19,129.19,3403.0,127.9585,127.9684,127.8002,127.8002,3403.0
2023-12-13 12:10:00,129.2,129.39,129.2,129.31,3267.0,127.8101,127.9981,127.8101,127.9189,3267.0
2023-12-13 12:15:00,129.37,129.41,129.3,129.3,3182.0,127.9783,128.0178,127.909,127.909,3182.0
2023-12-13 12:20:00,129.31,129.35,129.25,129.25,1761.0,127.9189,127.9585,127.8596,127.8596,1761.0
2023-12-13 12:25:00,129.25,129.28,129.22,129.22,1970.0,127.8596,127.8892,127.8299,127.8299,1970.0
2023-12-13 12:30:00,129.24,129.24,129.17,129.22,2171.0,127.8497,127.8497,127.7804,127.8299,2171.0
2023-12-13 12:35:00,129.22,129.32,129.21,129.25,4614.0,127.8299,127.9288,127.82,127.8596,4614.0
2023-12-13 12:40:00,129.22,129.29,129.18,129.29,1725.0,127.8299,127.8991,127.7903,127.8991,1725.0
2023-12-13 12:45:00,129.33,129.37,129.25,129.37,1816.0,127.9387,127.9783,127.8596,127.9783,1816.0
2023-12-13 12:50:00,129.37,129.49,129.29,129.39,2911.0,127.9783,128.097,127.8991,127.9981,2911.0
2023-12-13 12:55:00,129.41,129.42,129.25,129.26,1910.0,128.0178,128.0277,127.8596,127.8695,1910.0
2023-12-13 13:00:00,129.25,129.31,129.25,129.25,400.0,127.8596,127.9189,127.8596,127.8596,400.0
2023-12-13 13:05:00,129.3,129.3,129.18,129.19,1986.0,127.909,127.909,127.7903,127.8002,1986.0
2023-12-13 13:10:00,129.18,129.34,129.13,129.3,1979.0,127.7903,127.9486,127.7409,127.909,1979.0
2023-12-13 13:15:00,129.3,129.34,129.23,129.29,1217.0,127.909,127.9486,127.8398,127.8991,1217.0
2023-12-13 13:20:00,129.31,129.38,129.27,129.3,2408.0,127.9189,127.9882,127.8793,127.909,2408.0
2023-12-13 13:25:00,129.32,129.34,129.22,129.32,2729.0,127.9288,127.9486,127.8299,127.9288,2729.0
2023-12-13 13:30:00,129.33,129.34,129.3,129.34,700.0,127.9387,127.9486,127.909,127.9486,700.0
2023-12-13 13:35:00,129.28,129.43,129.27,129.39,1795.0,127.8892,128.0376,127.8793,127.9981,1795.0
2023-12-13 13:40:00,129.34,129.41,129.33,129.38,1200.0,127.9486,128.0178,127.9387,127.9882,1200.0
2023-12-13 13:45:00,129.37,129.4,129.25,129.25,1631.0,127.9783,128.0079,127.8596,127.8596,1631.0
2023-12-13 13:50:00,129.27,129.5,129.23,129.5,2736.0,127.8793,128.1069,127.8398,128.1069,2736.0
2023-12-13 13:55:00,129.53,129.75,129.52,129.63,5686.0,128.1365,128.3542,128.1267,128.2355,5686.0
2023-12-13 14:00:00,129.66,130.23,129.66,130.23,7010.0,128.2652,128.829,128.2652,128.829,7010.0
2023-12-13 14:05:00,130.23,130.62,130.23,130.57,16132.0,128.829,129.2148,128.829,129.1654,16132.0
2023-12-13 14:10:00,130.58,130.82,130.49,130.67,18257.0,129.1753,129.4127,129.0862,129.2643,18257.0
2023-12-13 14:15:00,130.7,131.07,130.7,130.96,6599.0,129.294,129.66,129.294,129.5512,6599.0
2023-12-13 14:20:00,131.02,131.4,131.02,131.21,7952.0,129.6105,129.9864,129.6105,129.7985,7952.0
2023-12-13 14:25:00,131.2,131.46,131.13,131.44,5425.0,129.7886,130.0458,129.7193,130.026,5425.0
2023-12-13 14:30:00,131.51,131.56,131.37,131.51,6512.0,130.0952,130.1447,129.9568,130.0952,6512.0
2023-12-13 14:35:00,131.53,131.88,131.51,131.8,5957.0,130.115,130.4613,130.0952,130.3821,5957.0
2023-12-13 14:40:00,131.86,132.25,131.86,132.25,5636.0,130.4415,130.8273,130.4415,130.8273,5636.0
2023-12-13 14:45:00,132.28,132.66,132.28,132.46,18763.0,130.857,131.2329,130.857,131.035,18763.0
2023-12-13 14:50:00,132.44,132.65,132.36,132.61,11892.0,131.0152,131.223,130.9361,131.1834,11892.0
2023-12-13 14:55:00,132.6,133.03,132.6,133.03,13723.0,131.1735,131.5989,131.1735,131.5989,13723.0
2023-12-13 15:00:00,133.03,133.17,132.87,133.15,13588.0,131.5989,131.7374,131.4406,131.7176,13588.0
2023-12-13 15:05:00,133.19,133.35,133.1,133.19,14090.0,131.7572,131.9155,131.6681,131.7572,14090.0
2023-12-13 15:10:00,133.15,133.19,132.77,133.06,17767.0,131.7176,131.7572,131.3417,131.6286,17767.0
2023-12-13 15:15:00,133.05,133.14,132.55,132.57,31155.0,131.6187,131.7077,131.1241,131.1438,31155.0
2023-12-13 15:20:00,132.58,132.73,132.38,132.42,16232.0,131.1537,131.3021,130.9559,130.9955,16232.0
2023-12-13 15:25:00,132.39,132.71,132.29,132.7,18687.0,130.9658,131.2823,130.8669,131.2724,18687.0
2023-12-13 15:30:00,132.7,133.08,132.68,133.08,53511.0,131.2724,131.6484,131.2527,131.6484,53511.0
2023-12-13 15:35:00,133.1,133.7,133.1,133.68,18053.0,131.6681,132.2617,131.6681,132.2419,18053.0
2023-12-13 15:40:00,133.72,133.94,133.6,133.94,30290.0,132.2815,132.4991,132.1628,132.4991,30290.0
2023-12-13 15:45:00,133.9,134.0,133.78,133.9,34053.0,132.4595,132.5585,132.3408,132.4595,34053.0
2023-12-13 15:50:00,133.9,133.91,133.65,133.82,43029.0,132.4595,132.4694,132.2122,132.3804,43029.0
2023-12-13 15:55:00,133.82,134.04,133.69,133.74,123149.0,132.3804,132.598,132.2518,132.3013,123149.0
2023-12-14 09:30:00,135.0,137.19,135.0,136.85,33479.0,133.5477,135.7141,133.5477,135.3778,33479.0
2023-12-14 09:35:00,137.18,137.27,136.4,136.42,17854.0,135.7043,135.7933,134.9326,134.9524,17854.0
2023-12-14 09:40:00,136.72,137.88,136.72,137.86,10408.0,135.2492,136.3967,135.2492,136.3769,10408.0
2023-12-14 09:45:00,137.69,137.89,136.9,136.99,19219.0,136.2088,136.4066,135.4273,135.5163,19219.0
2023-12-14 09:50:00,136.92,137.34,136.35,136.72,26979.0,135.447,135.8625,134.8832,135.2492,26979.0
2023-12-14 09:55:00,136.56,137.12,136.27,137.12,14840.0,135.0909,135.6449,134.804,135.6449,14840.0
2023-12-14 10:00:00,137.24,137.47,137.07,137.4,18490.0,135.7636,135.9911,135.5954,135.9219,18490.0
2023-12-14 10:05:00,137.36,137.72,137.17,137.69,42161.0,135.8823,136.2384,135.6944,136.2088,42161.0
2023-12-14 10:10:00,137.72,137.84,137.17,137.48,51321.0,136.2384,136.3572,135.6944,136.001,51321.0
2023-12-14 10:15:00,137.42,137.67,137.0,137.01,37649.0,135.9417,136.189,135.5262,135.5361,37649.0
2023-12-14 10:20:00,136.97,137.57,136.97,137.57,17291.0,135.4965,136.0901,135.4965,136.0901,17291.0
2023-12-14 10:25:00,137.65,137.77,137.44,137.58,9806.0,136.1692,136.2879,135.9615,136.0999,9806.0
2023-12-14 10:30:00,137.62,137.7,137.26,137.64,19664.0,136.1395,136.2187,135.7834,136.1593,19664.0
2023-12-14 10:35:00,137.68,137.74,137.3,137.46,12015.0,136.1989,136.2582,135.823,135.9812,12015.0
2023-12-14 10:40:00,137.5,137.59,136.87,136.91,31362.0,136.0208,136.1098,135.3976,135.4372,31362.0
2023-12-14 10:45:00,136.91,137.04,136.66,137.02,12753.0,135.4372,135.5658,135.1898,135.546,12753.0
2023-12-14 10:50:00,137.02,137.47,137.01,137.4,12183.0,135.546,135.9911,135.5361,135.9219,12183.0
2023-12-14 10:55:00,137.34,137.72,137.33,137.62,8694.0,135.8625,136.2384,135.8526,136.1395,8694.0
2023-12-14 11:00:00,137.6,137.6,137.28,137.28,7646.0,136.1197,136.1197,135.8032,135.8032,7646.0
2023-12-14 11:05:00,137.3,137.3,136.94,136.97,7597.0,135.823,135.823,135.4668,135.4965,7597.0
2023-12-14 11:10:00,137.02,137.18,136.73,136.73,15337.0,135.546,135.7043,135.2591,135.2591,15337.0
2023-12-14 11:15:00,136.69,136.83,136.57,136.8,6973.0,135.2195,135.358,135.1008,135.3283,6973.0
2023-12-14 11:20:00,136.81,137.03,136.72,137.0,6888.0,135.3382,135.5559,135.2492,135.5262,6888.0
2023-12-14 11:25:00,136.99,137.47,136.93,137.11,23153.0,135.5163,135.9911,135.4569,135.635,23153.0
2023-12-14 11:30:00,137.13,137.22,136.93,136.97,8627.0,135.6548,135.7438,135.4569,135.4965,8627.0
2023-12-14 11:35:00,136.97,137.15,136.94,137.13,12096.0,135.4965,135.6746,135.4668,135.6548,12096.0
2023-12-14 11:40:00,137.11,137.26,137.05,137.19,7261.0,135.635,135.7834,135.5757,135.7141,7261.0
2023-12-14 11:45:00,137.19,137.23,137.01,137.09,9239.0,135.7141,135.7537,135.5361,135.6152,9239.0
2023-12-14 11:50:00,137.11,137.26,137.09,137.19,4889.0,135.635,135.7834,135.6152,135.7141,4889.0
2023-12-14 11:55:00,137.18,137.39,137.16,137.28,13529.0,135.7043,135.912,135.6845,135.8032,13529.0
2023-12-14 12:00:00,137.32,137.32,136.99,137.22,15779.0,135.8427,135.8427,135.5163,135.7438,15779.0
2023-12-14 12:05:00,137.24,137.29,137.11,137.14,9427.0,135.7636,135.8131,135.635,135.6647,9427.0
2023-12-14 12:10:00,137.17,137.39,137.15,137.39,10538.0,135.6944,135.912,135.6746,135.912,10538.0
2023-12-14 12:15:00,137.4,137.6,137.4,137.57,6931.0,135.9219,136.1197,135.9219,136.0901,6931.0
2023-12-14 12:20:00,137.72,137.91,137.64,137.86,14110.0,136.2384,136.4264,136.1593,136.3769,14110.0
2023-12-14 12:25:00,137.92,137.99,137.86,137.96,21592.0,136.4363,136.5055,136.3769,136.4759,21592.0
2023-12-14 12:30:00,137.95,137.99,137.87,137.96,6115.0,136.466,136.5055,136.3868,136.4759,6115.0
2023-12-14 12:35:00,137.93,137.96,137.7,137.88,16673.0,136.4462,136.4759,136.2187,136.3967,16673.0
2023-12-14 12:40:00,137.87,138.09,137.81,138.05,22668.0,136.3868,136.6045,136.3275,136.5649,22668.0
2023-12-14 12:45:00,138.08,138.17,138.0,138.07,14901.0,136.5946,136.6836,136.5154,136.5847,14901.0
2023-12-14 12:50:00,138.11,138.11,137.87,137.87,29952.0,136.6242,136.6242,136.3868,136.3868,29952.0
2023-12-14 12:55:00,137.82,137.91,137.63,137.67,16343.0,136.3374,136.4264,136.1494,136.189,16343.0
2023-12-14 13:00:00,137.66,137.75,137.31,137.31,13265.0,136.1791,136.2681,135.8329,135.8329,13265.0
2023-12-14 13:05:00,137.38,137.52,137.35,137.41,10043.0,135.9021,136.0406,135.8724,135.9318,10043.0
2023-12-14 13:10:00,137.38,137.57,137.38,137.54,7501.0,135.9021,136.0901,135.9021,136.0604,7501.0
2023-12-14 13:15:00,137.5,137.69,137.5,137.65,6053.0,136.0208,136.2088,136.0208,136.1692,6053.0
2023-12-14 13:20:00,137.73,137.81,137.6,137.8,8461.0,136.2483,136.3275,136.1197,136.3176,8461.0
2023-12-14 13:25:00,137.79,137.79,137.43,137.47,11147.0,136.3077,136.3077,135.9516,135.9911,11147.0
2023-12-14 13:30:00,137.52,137.6,137.41,137.48,8002.0,136.0406,136.1197,135.9318,136.001,8002.0
2023-12-14 13:35:00,137.46,137.46,137.23,137.34,6566.0,135.9812,135.9812,135.7537,135.8625,6566.0
2023-12-14 13:40:00,137.35,137.39,137.24,137.34,8570.0,135.8724,135.912,135.7636,135.8625,8570.0
2023-12-14 13:45:00,137.37,137.48,137.21,137.22,11566.0,135.8922,136.001,135.7339,135.7438,11566.0
2023-12-14 13:50:00,137.24,137.26,136.94,136.99,10633.0,135.7636,135.7834,135.4668,135.5163,10633.0
2023-12-14 13:55:00,137.01,137.23,137.01,137.15,10155.0,135.5361,135.7537,135.5361,135.6746,10155.0
2023-12-14 14:00:00,137.15,137.25,137.06,137.19,7506.0,135.6746,135.7735,135.5855,135.7141,7506.0
2023-12-14 14:05:00,137.17,137.32,137.17,137.22,6053.0,135.6944,135.8427,135.6944,135.7438,6053.0
2023-12-14 14:10:00,137.18,137.24,137.12,137.21,3981.0,135.7043,135.7636,135.6449,135.7339,3981.0
2023-12-14 14:15:00,137.19,137.25,137.16,137.17,8969.0,135.7141,135.7735,135.6845,135.6944,8969.0
2023-12-14 14:20:00,137.15,137.19,137.02,137.12,6328.0,135.6746,135.7141,135.546,135.6449,6328.0
2023-12-14 14:25:00,137.12,137.15,136.89,136.9,6643.0,135.6449,135.6746,135.4174,135.4273,6643.0
2023-12-14 14:30:00,136.91,136.92,136.78,136.9,7267.0,135.4372,135.447,135.3086,135.4273,7267.0
2023-12-14 14:35:00,136.91,136.99,136.85,136.85,9044.0,135.4372,135.5163,135.3778,135.3778,9044.0
2023-12-14 14:40:00,136.83,136.86,136.72,136.83,7457.0,135.358,135.3877,135.2492,135.358,7457.0
2023-12-14 14:45:00,136.81,136.81,136.54,136.56,9162.0,135.3382,135.3382,135.0711,135.0909,9162.0
2023-12-14 14:50:00,136.58,136.66,136.48,136.64,14692.0,135.1107,135.1898,135.0118,135.1701,14692.0
2023-12-14 14:55:00,136.67,136.97,136.67,136.93,12811.0,135.1997,135.4965,135.1997,135.4569,12811.0
2023-12-14 15:00:00,136.94,136.97,136.88,136.91,11798.0,135.4668,135.4965,135.4075,135.4372,11798.0
2023-12-14 15:05:00,136.93,137.0,136.81,136.92,16397.0,135.4569,135.5262,135.3382,135.447,16397.0
2023-12-14 15:10:00,136.9,137.05,136.83,136.93,15597.0,135.4273,135.5757,135.358,135.4569,15597.0
2023-12-14 15:15:00,136.93,137.01,136.84,136.93,13728.0,135.4569,135.5361,135.3679,135.4569,13728.0
2023-12-14 15:20:00,136.97,136.98,136.87,136.97,13293.0,135.4965,135.5064,135.3976,135.4965,13293.0
2023-12-14 15:25:00,136.98,137.0,136.9,136.95,13205.0,135.5064,135.5262,135.4273,135.4767,13205.0
2023-12-14 15:30:00,136.95,137.08,136.95,137.08,22162.0,135.4767,135.6053,135.4767,135.6053,22162.0
2023-12-14 15:35:00,137.07,137.19,137.04,137.13,35763.0,135.5954,135.7141,135.5658,135.6548,35763.0
2023-12-14 15:40:00,137.14,137.16,136.92,136.93,31154.0,135.6647,135.6845,135.447,135.4569,31154.0
2023-12-14 15:45:00,136.94,137.05,136.9,137.02,41239.0,135.4668,135.5757,135.4273,135.546,41239.0
2023-12-14 15:50:00,137.03,137.56,136.99,137.46,104129.0,135.5559,136.0802,135.5163,135.9812,104129.0
2023-12-14 15:55:00,137.46,137.98,137.43,137.96,347115.0,135.9812,136.4956,135.9516,136.4759,347115.0
2023-12-15 09:30:00,137.24,138.5,137.24,137.98,232499.0,135.7636,137.0101,135.7636,136.4956,232499.0
2023-12-15 09:35:00,137.98,138.04,137.57,137.57,89647.0,136.4956,136.555,136.0901,136.0901,89647.0
2023-12-15 09:40:00,137.52,138.3,136.5,136.5,21575.0,136.0406,136.8122,135.0316,135.0316,21575.0
2023-12-15 09:45:00,136.67,137.44,136.28,137.44,42505.0,135.1997,135.9615,134.8139,135.9615,42505.0
2023-12-15 09:50:00,137.48,137.54,136.82,137.24,19022.0,136.001,136.0604,135.3481,135.7636,19022.0
2023-12-15 09:55:00,137.29,137.65,137.21,137.49,8822.0,135.8131,136.1692,135.7339,136.0109,8822.0
2023-12-15 10:00:00,137.52,138.06,137.49,138.05,14640.0,136.0406,136.5748,136.0109,136.5649,14640.0
2023-12-15 10:05:00,138.15,138.38,138.05,138.16,28214.0,136.6638,136.8913,136.5649,136.6737,28214.0
2023-12-15 10:10:00,138.17,138.2,137.91,137.98,31870.0,136.6836,136.7133,136.4264,136.4956,31870.0
2023-12-15 10:15:00,138.01,138.03,137.77,137.96,32314.0,136.5253,136.5451,136.2879,136.4759,32314.0
2023-12-15 10:20:00,137.99,138.08,137.78,137.92,36213.0,136.5055,136.5946,136.2978,136.4363,36213.0
2023-12-15 10:25:00,137.9,138.31,137.9,138.19,13368.0,136.4165,136.8221,136.4165,136.7034,13368.0
2023-12-15 10:30:00,138.14,138.2,137.84,138.03,14267.0,136.6539,136.7133,136.3572,136.5451,14267.0
2023-12-15 10:35:00,138.03,138.37,137.96,138.3,28912.0,136.5451,136.8815,136.4759,136.8122,28912.0
2023-12-15 10:40:00,138.29,138.71,138.26,138.71,13732.0,136.8023,137.2178,136.7726,137.2178,13732.0
2023-12-15 10:45:00,138.67,138.7,138.47,138.68,28657.0,137.1782,137.2079,136.9804,137.1881,28657.0
2023-12-15 10:50:00,138.68,138.7,138.46,138.59,32568.0,137.1881,137.2079,136.9705,137.0991,32568.0
2023-12-15 10:55:00,138.61,138.9,138.55,138.69,11410.0,137.1189,137.4057,137.0595,137.198,11410.0
2023-12-15 11:00:00,138.68,138.68,138.2,138.33,38625.0,137.1881,137.1881,136.7133,136.8419,38625.0
2023-12-15 11:05:00,138.36,138.43,138.0,138.33,23612.0,136.8716,136.9408,136.5154,136.8419,23612.0
2023-12-15 11:10:00,138.41,138.42,138.14,138.33,7334.0,136.921,136.9309,136.6539,136.8419,7334.0
2023-12-15 11:15:00,138.33,138.39,138.02,138.08,13620.0,136.8419,136.9012,136.5352,136.5946,13620.0
2023-12-15 11:20:00,138.06,138.15,137.97,138.15,26795.0,136.5748,136.6638,136.4858,136.6638,26795.0
2023-12-15 11:25:00,138.12,138.28,138.11,138.22,5669.0,136.6341,136.7924,136.6242,136.7331,5669.0
2023-12-15 11:30:00,138.22,138.46,138.18,138.45,16629.0,136.7331,136.9705,136.6935,136.9606,16629.0
2023-12-15 11:35:00,138.44,138.68,138.41,138.41,32149.0,136.9507,137.1881,136.921,136.921,32149.0
2023-12-15 11:40:00,138.38,138.48,138.29,138.41,12294.0,136.8913,136.9903,136.8023,136.921,12294.0
2023-12-15 11:45:00,138.42,138.43,138.17,138.19,25110.0,136.9309,136.9408,136.6836,136.7034,25110.0
2023-12-15 11:50:00,138.19,138.32,138.13,138.19,15034.0,136.7034,136.832,136.644,136.7034,15034.0
2023-12-15 11:55:00,138.21,138.31,138.17,138.25,13301.0,136.7232,136.8221,136.6836,136.7627,13301.0
2023-12-15 12:00:00,138.24,138.3,138.12,138.2,13193.0,136.7528,136.8122,136.6341,136.7133,13193.0
2023-12-15 12:05:00,138.25,138.4,138.11,138.12,18657.0,136.7627,136.9111,136.6242,136.6341,18657.0
2023-12-15 12:10:00,138.14,138.17,137.98,138.03,16856.0,136.6539,136.6836,136.4956,136.5451,16856.0
2023-12-15 12:15:00,138.03,138.17,137.99,138.06,11677.0,136.5451,136.6836,136.5055,136.5748,11677.0
2023-12-15 12:20:00,138.1,138.23,137.98,138.08,13416.0,136.6144,136.743,136.4956,136.5946,13416.0
2023-12-15 12:25:00,138.07,138.26,138.05,138.1,4523.0,136.5847,136.7726,136.5649,136.6144,4523.0
2023-12-15 12:30:00,138.16,138.19,137.94,138.02,8281.0,136.6737,136.7034,136.4561,136.5352,8281.0
2023-12-15 12:35:00,137.99,138.17,137.98,138.12,5001.0,136.5055,136.6836,136.4956,136.6341,5001.0
2023-12-15 12:40:00,138.1,138.13,138.0,138.0,4012.0,136.6144,136.644,136.5154,136.5154,4012.0
2023-12-15 12:45:00,137.97,138.14,137.9,138.14,8566.0,136.4858,136.6539,136.4165,136.6539,8566.0
2023-12-15 12:50:00,138.04,138.07,137.8,138.04,10673.0,136.555,136.5847,136.3176,136.555,10673.0
2023-12-15 12:55:00,138.02,138.05,137.89,137.89,2917.0,136.5352,136.5649,136.4066,136.4066,2917.0
2023-12-15 13:00:00,137.86,137.98,137.74,137.97,7288.0,136.3769,136.4956,136.2582,136.4858,7288.0
2023-12-15 13:05:00,137.98,138.03,137.85,137.95,13599.0,136.4956,136.5451,136.367,136.466,13599.0
2023-12-15 13:10:00,137.97,138.0,137.78,137.81,3141.0,136.4858,136.5154,136.2978,136.3275,3141.0
2023-12-15 13:15:00,137.75,137.93,137.74,137.87,14591.0,136.2681,136.4462,136.2582,136.3868,14591.0
2023-12-15 13:20:00,137.85,138.07,137.85,138.03,7468.0,136.367,136.5847,136.367,136.5451,7468.0
2023-12-15 13:25:00,138.04,138.19,138.02,138.12,5968.0,136.555,136.7034,136.5352,136.6341,5968.0
2023-12-15 13:30:00,138.17,138.17,137.92,137.98,6840.0,136.6836,136.6836,136.4363,136.4956,6840.0
2023-12-15 13:35:00,137.99,138.04,137.89,137.94,9086.0,136.5055,136.555,136.4066,136.4561,9086.0
2023-12-15 13:40:00,137.94,137.94,137.64,137.64,10311.0,136.4561,136.4561,136.1593,136.1593,10311.0
2023-12-15 13:45:00,137.61,137.67,137.42,137.42,5212.0,136.1296,136.189,135.9417,135.9417,5212.0
2023-12-15 13:50:00,137.44,137.56,137.25,137.35,5407.0,135.9615,136.0802,135.7735,135.8724,5407.0
2023-12-15 13:55:00,137.39,137.41,137.19,137.25,3143.0,135.912,135.9318,135.7141,135.7735,3143.0
2023-12-15 14:00:00,137.23,137.38,137.15,137.33,4981.0,135.7537,135.9021,135.6746,135.8526,4981.0
2023-12-15 14:05:00,137.25,137.42,137.14,137.31,10659.0,135.7735,135.9417,135.6647,135.8329,10659.0
2023-12-15 14:10:00,137.33,137.5,137.3,137.44,14951.0,135.8526,136.0208,135.823,135.9615,14951.0
2023-12-15 14:15:00,137.47,137.66,137.47,137.57,3188.0,135.9911,136.1791,135.9911,136.0901,3188.0
2023-12-15 14:20:00,137.55,137.62,137.44,137.45,4263.0,136.0703,136.1395,135.9615,135.9713,4263.0
2023-12-15 14:25:00,137.42,137.5,137.35,137.35,24004.0,135.9417,136.0208,135.8724,135.8724,24004.0
2023-12-15 14:30:00,137.34,137.45,137.29,137.43,9952.0,135.8625,135.9713,135.8131,135.9516,9952.0
2023-12-15 14:35:00,137.42,137.53,137.32,137.43,22467.0,135.9417,136.0505,135.8427,135.9516,22467.0
2023-12-15 14:40:00,137.43,137.71,137.38,137.68,16355.0,135.9516,136.2286,135.9021,136.1989,16355.0
2023-12-15 14:45:00,137.69,137.83,137.69,137.74,16371.0,136.2088,136.3473,136.2088,136.2582,16371.0
2023-12-15 14:50:00,137.77,138.07,137.76,137.89,21138.0,136.2879,136.5847,136.278,136.4066,21138.0
2023-12-15 14:55:00,137.87,137.95,137.74,137.93,27428.0,136.3868,136.466,136.2582,136.4462,27428.0
2023-12-15 15:00:00,137.93,138.01,137.78,137.78,15955.0,136.4462,136.5253,136.2978,136.2978,15955.0
2023-12-15 15:05:00,137.76,137.76,137.43,137.57,15962.0,136.278,136.278,135.9516,136.0901,15962.0
2023-12-15 15:10:00,137.53,137.66,137.35,137.4,9591.0,136.0505,136.1791,135.8724,135.9219,9591.0
2023-12-15 15:15:00,137.37,137.54,137.35,137.46,13512.0,135.8922,136.0604,135.8724,135.9812,13512.0
2023-12-15 15:20:00,137.44,137.55,137.41,137.41,15588.0,135.9615,136.0703,135.9318,135.9318,15588.0
2023-12-15 15:25:00,137.42,137.5,137.27,137.38,14435.0,135.9417,136.0208,135.7933,135.9021,14435.0
2023-12-15 15:30:00,137.42,137.49,137.19,137.28,13783.0,135.9417,136.0109,135.7141,135.8032,13783.0
2023-12-15 15:35:00,137.28,137.28,136.86,136.88,20121.0,135.8032,135.8032,135.3877,135.4075,20121.0
2023-12-15 15:40:00,136.87,136.87,136.61,136.61,22352.0,135.3976,135.3976,135.1404,135.1404,22352.0
2023-12-15 15:45:00,136.61,136.71,136.51,136.65,65073.0,135.1404,135.2393,135.0415,135.18,65073.0
2023-12-15 15:50:00,136.66,137.19,136.62,136.93,58783.0,135.1898,135.7141,135.1503,135.4569,58783.0
2023-12-15 15:55:00,136.93,137.1,136.72,136.79,159093.0,135.4569,135.6251,135.2492,135.3184,159093.0
2023-12-18 09:30:00,137.59,138.07,137.56,137.71,31239.0,136.1098,136.5847,136.0802,136.2286,31239.0
2023-12-18 09:35:00,137.88,138.04,137.29,137.91,9611.0,136.3967,136.555,135.8131,136.4264,9611.0
2023-12-18 09:40:00,137.82,137.82,137.18,137.36,5746.0,136.3374,136.3374,135.7043,135.8823,5746.0
2023-12-18 09:45:00,137.34,137.51,137.18,137.42,6972.0,135.8625,136.0307,135.7043,135.9417,6972.0
2023-12-18 09:50:00,137.5,137.65,136.97,137.07,4672.0,136.0208,136.1692,135.4965,135.5954,4672.0
2023-12-18 09:55:00,136.98,137.27,136.9,137.25,5674.0,135.5064,135.7933,135.4273,135.7735,5674.0
2023-12-18 10:00:00,137.35,137.87,137.35,137.65,9033.0,135.8724,136.3868,135.8724,136.1692,9033.0
2023-12-18 10:05:00,137.65,137.89,137.52,137.73,19947.0,136.1692,136.4066,136.0406,136.2483,19947.0
2023-12-18 10:10:00,137.72,137.85,137.54,137.63,10098.0,136.2384,136.367,136.0604,136.1494,10098.0
2023-12-18 10:15:00,137.53,137.61,137.32,137.4,7664.0,136.0505,136.1296,135.8427,135.9219,7664.0
2023-12-18 10:20:00,137.42,137.42,137.07,137.11,5996.0,135.9417,135.9417,135.5954,135.635,5996.0
2023-12-18 10:25:00,137.14,137.15,136.86,137.14,3663.0,135.6647,135.6746,135.3877,135.6647,3663.0
2023-12-18 10:30:00,137.19,137.27,137.0,137.26,7846.0,135.7141,135.7933,135.5262,135.7834,7846.0
2023-12-18 10:35:00,137.26,137.41,137.1,137.36,7510.0,135.7834,135.9318,135.6251,135.8823,7510.0
2023-12-18 10:40:00,137.38,137.46,137.13,137.42,5928.0,135.9021,135.9812,135.6548,135.9417,5928.0
2023-12-18 10:45:00,137.47,137.6,137.38,137.51,8964.0,135.9911,136.1197,135.9021,136.0307,8964.0
2023-12-18 10:50:00,137.44,137.44,137.01,137.02,3850.0,135.9615,135.9615,135.5361,135.546,3850.0
2023-12-18 10:55:00,137.02,137.24,137.02,137.22,7188.0,135.546,135.7636,135.546,135.7438,7188.0
2023-12-18 11:00:00,137.21,137.24,137.06,137.06,3430.0,135.7339,135.7636,135.5855,135.5855,3430.0
2023-12-18 11:05:00,137.11,137.31,137.09,137.2,4122.0,135.635,135.8329,135.6152,135.724,4122.0
2023-12-18 11:10:00,137.23,137.5,137.23,137.38,7332.0,135.7537,136.0208,135.7537,135.9021,7332.0
2023-12-18 11:15:00,137.41,137.52,137.18,137.52,5517.0,135.9318,136.0406,135.7043,136.0406,5517.0
2023-12-18 11:20:00,137.44,137.57,137.38,137.57,3515.0,135.9615,136.0901,135.9021,136.0901,3515.0
2023-12-18 11:25:00,137.52,137.58,137.43,137.53,2024.0,136.0406,136.0999,135.9516,136.0505,2024.0
2023-12-18 11:30:00,137.61,137.68,137.45,137.45,4238.0,136.1296,136.1989,135.9713,135.9713,4238.0
2023-12-18 11:35:00,137.39,137.39,137.16,137.28,3417.0,135.912,135.912,135.6845,135.8032,3417.0
2023-12-18 11:40:00,137.29,137.29,137.0,137.14,3837.0,135.8131,135.8131,135.5262,135.6647,3837.0
2023-12-18 11:45:00,137.12,137.33,137.05,137.31,5237.0,135.6449,135.8526,135.5757,135.8329,5237.0
2023-12-18 11:50:00,137.31,137.35,137.24,137.27,3167.0,135.8329,135.8724,135.7636,135.7933,3167.0
2023-12-18 11:55:00,137.25,137.27,137.18,137.19,3464.0,135.7735,135.7933,135.7043,135.7141,3464.0
2023-12-18 12:00:00,137.22,137.3,137.12,137.17,3973.0,135.7438,135.823,135.6449,135.6944,3973.0
2023-12-18 12:05:00,137.17,137.24,137.07,137.1,4488.0,135.6944,135.7636,135.5954,135.6251,4488.0
2023-12-18 12:10:00,137.14,137.34,137.14,137.26,4287.0,135.6647,135.8625,135.6647,135.7834,4287.0
2023-12-18 12:15:00,137.22,137.47,137.22,137.43,4084.0,135.7438,135.9911,135.7438,135.9516,4084.0
2023-12-18 12:20:00,137.49,137.59,137.43,137.51,3939.0,136.0109,136.1098,135.9516,136.0307,3939.0
2023-12-18 12:25:00,137.43,137.61,137.43,137.59,3571.0,135.9516,136.1296,135.9516,136.1098,3571.0
2023-12-18 12:30:00,137.65,137.68,137.49,137.54,4746.0,136.1692,136.1989,136.0109,136.0604,4746.0
2023-12-18 12:35:00,137.59,137.69,137.53,137.63,2162.0,136.1098,136.2088,136.0505,136.1494,2162.0
2023-12-18 12:40:00,137.65,137.72,137.54,137.72,1496.0,136.1692,136.2384,136.0604,136.2384,1496.0
2023-12-18 12:45:00,137.69,137.92,137.64,137.9,8847.0,136.2088,136.4363,136.1593,136.4165,8847.0
2023-12-18 12:50:00,137.87,137.93,137.81,137.93,6119.0,136.3868,136.4462,136.3275,136.4462,6119.0
2023-12-18 12:55:00,137.95,138.19,137.95,138.19,5747.0,136.466,136.7034,136.466,136.7034,5747.0
2023-12-18 13:00:00,138.11,138.11,137.84,137.84,11403.0,136.6242,136.6242,136.3572,136.3572,11403.0
2023-12-18 13:05:00,137.81,137.9,137.77,137.9,3480.0,136.3275,136.4165,136.2879,136.4165,3480.0
2023-12-18 13:10:00,137.88,137.88,137.75,137.77,11641.0,136.3967,136.3967,136.2681,136.2879,11641.0
2023-12-18 13:15:00,137.77,137.78,137.55,137.59,3710.0,136.2879,136.2978,136.0703,136.1098,3710.0
2023-12-18 13:20:00,137.58,137.68,137.51,137.51,3072.0,136.0999,136.1989,136.0307,136.0307,3072.0
2023-12-18 13:25:00,137.54,137.71,137.53,137.61,4013.0,136.0604,136.2286,136.0505,136.1296,4013.0
2023-12-18 13:30:00,137.62,137.66,137.5,137.52,3591.0,136.1395,136.1791,136.0208,136.0406,3591.0
2023-12-18 13:35:00,137.51,137.54,137.51,137.52,2391.0,136.0307,136.0604,136.0307,136.0406,2391.0
2023-12-18 13:40:00,137.52,137.66,137.52,137.63,3812.0,136.0406,136.1791,136.0406,136.1494,3812.0
2023-12-18 13:45:00,137.63,137.84,137.5,137.78,10513.0,136.1494,136.3572,136.0208,136.2978,10513.0
2023-12-18 13:50:00,137.8,137.89,137.73,137.82,6403.0,136.3176,136.4066,136.2483,136.3374,6403.0
2023-12-18 13:55:00,137.82,137.86,137.79,137.84,3516.0,136.3374,136.3769,136.3077,136.3572,3516.0
2023-12-18 14:00:00,137.88,137.96,137.84,137.87,4954.0,136.3967,136.4759,136.3572,136.3868,4954.0
2023-12-18 14:05:00,137.87,137.97,137.79,137.86,11186.0,136.3868,136.4858,136.3077,136.3769,11186.0
2023-12-18 14:10:00,137.86,137.92,137.65,137.66,5380.0,136.3769,136.4363,136.1692,136.1791,5380.0
2023-12-18 14:15:00,137.65,137.68,137.6,137.6,3676.0,136.1692,136.1989,136.1197,136.1197,3676.0
2023-12-18 14:20:00,137.63,137.92,137.63,137.92,5601.0,136.1494,136.4363,136.1494,136.4363,5601.0
2023-12-18 14:25:00,137.9,137.93,137.72,137.76,5291.0,136.4165,136.4462,136.2384,136.278,5291.0
2023-12-18 14:30:00,137.79,137.81,137.58,137.58,3750.0,136.3077,136.3275,136.0999,136.0999,3750.0
2023-12-18 14:35:00,137.53,137.65,137.5,137.62,5360.0,136.0505,136.1692,136.0208,136.1395,5360.0
2023-12-18 14:40:00,137.67,137.78,137.67,137.78,3548.0,136.189,136.2978,136.189,136.2978,3548.0
2023-12-18 14:45:00,137.76,137.82,137.69,137.72,3998.0,136.278,136.3374,136.2088,136.2384,3998.0
2023-12-18 14:50:00,137.72,137.86,137.71,137.86,6552.0,136.2384,136.3769,136.2286,136.3769,6552.0
2023-12-18 14:55:00,137.87,137.91,137.82,137.82,7019.0,136.3868,136.4264,136.3374,136.3374,7019.0
2023-12-18 15:00:00,137.81,137.83,137.7,137.81,5241.0,136.3275,136.3473,136.2187,136.3275,5241.0
2023-12-18 15:05:00,137.81,137.82,137.65,137.65,5131.0,136.3275,136.3374,136.1692,136.1692,5131.0
2023-12-18 15:10:00,137.65,137.78,137.64,137.75,5960.0,136.1692,136.2978,136.1593,136.2681,5960.0
2023-12-18 15:15:00,137.75,137.77,137.68,137.68,4281.0,136.2681,136.2879,136.1989,136.1989,4281.0
2023-12-18 15:20:00,137.68,137.92,137.68,137.84,23711.0,136.1989,136.4363,136.1989,136.3572,23711.0
2023-12-18 15:25:00,137.83,137.91,137.8,137.82,6666.0,136.3473,136.4264,136.3176,136.3374,6666.0
2023-12-18 15:30:00,137.81,137.92,137.71,137.91,24960.0,136.3275,136.4363,136.2286,136.4264,24960.0
2023-12-18 15:35:00,137.89,137.92,137.81,137.86,8653.0,136.4066,136.4363,136.3275,136.3769,8653.0
2023-12-18 15:40:00,137.84,137.92,137.83,137.87,20217.0,136.3572,136.4363,136.3473,136.3868,20217.0
2023-12-18 15:45:00,137.86,137.92,137.71,137.89,15331.0,136.3769,136.4363,136.2286,136.4066,15331.0
2023-12-18 15:50:00,137.87,137.93,137.73,137.8,40516.0,136.3868,136.4462,136.2483,136.3176,40516.0
2023-12-18 15:55:00,137.77,137.8,137.52,137.54,73163.0,136.2879,136.3176,136.0406,136.0604,73163.0
2023-12-19 09:30:00,138.51,138.6,137.83,137.97,14940.0,137.0199,137.109,136.3473,136.4858,14940.0
2023-12-19 09:35:00,138.0,138.29,137.32,137.66,6809.0,136.5154,136.8023,135.8427,136.1791,6809.0
2023-12-19 09:40:00,137.72,138.11,137.72,138.06,10821.0,136.2384,136.6242,136.2384,136.5748,10821.0
2023-12-19 09:45:00,137.84,138.42,137.84,138.42,12686.0,136.3572,136.9309,136.3572,136.9309,12686.0
2023-12-19 09:50:00,138.41,138.81,138.4,138.75,2792.0,136.921,137.3167,136.9111,137.2574,2792.0
2023-12-19 09:55:00,138.65,139.08,138.64,139.05,5203.0,137.1584,137.5838,137.1485,137.5541,5203.0
2023-12-19 10:00:00,138.99,139.01,138.7,138.78,10932.0,137.4948,137.5146,137.2079,137.287,10932.0
2023-12-19 10:05:00,138.89,139.12,138.89,138.96,14722.0,137.3959,137.6234,137.3959,137.4651,14722.0
2023-12-19 10:10:00,139.12,139.18,138.97,139.02,3991.0,137.6234,137.6827,137.475,137.5245,3991.0
2023-12-19 10:15:00,139.01,139.16,138.94,139.12,5401.0,137.5146,137.663,137.4453,137.6234,5401.0
2023-12-19 10:20:00,139.1,139.13,138.94,139.0,3704.0,137.6036,137.6333,137.4453,137.5047,3704.0
2023-12-19 10:25:00,139.04,139.13,139.0,139.04,4970.0,137.5442,137.6333,137.5047,137.5442,4970.0
2023-12-19 10:30:00,139.03,139.13,138.92,139.12,5974.0,137.5343,137.6333,137.4255,137.6234,5974.0
2023-12-19 10:35:00,139.14,139.42,139.0,139.35,6847.0,137.6432,137.9202,137.5047,137.8509,6847.0
2023-12-19 10:40:00,139.33,139.42,139.25,139.38,5863.0,137.8311,137.9202,137.752,137.8806,5863.0
2023-12-19 10:45:00,139.37,139.57,139.35,139.39,4156.0,137.8707,138.0685,137.8509,137.8905,4156.0
2023-12-19 10:50:00,139.37,139.37,139.11,139.21,3504.0,137.8707,137.8707,137.6135,137.7124,3504.0
2023-12-19 10:55:00,139.18,139.25,139.11,139.24,3557.0,137.6827,137.752,137.6135,137.7421,3557.0
2023-12-19 11:00:00,139.22,139.29,139.18,139.24,4730.0,137.7223,137.7916,137.6827,137.7421,4730.0
2023-12-19 11:05:00,139.21,139.21,139.05,139.11,4284.0,137.7124,137.7124,137.5541,137.6135,4284.0
2023-12-19 11:10:00,139.09,139.32,139.07,139.27,6213.0,137.5937,137.8212,137.5739,137.7718,6213.0
2023-12-19 11:15:00,139.29,139.53,139.25,139.52,4892.0,137.7916,138.029,137.752,138.0191,4892.0
2023-12-19 11:20:00,139.5,139.55,139.37,139.43,7803.0,137.9993,138.0488,137.8707,137.93,7803.0
2023-12-19 11:25:00,139.47,139.5,139.35,139.35,10718.0,137.9696,137.9993,137.8509,137.8509,10718.0
2023-12-19 11:30:00,139.35,139.36,139.11,139.14,8710.0,137.8509,137.8608,137.6135,137.6432,8710.0
2023-12-19 11:35:00,139.13,139.52,139.1,139.49,6657.0,137.6333,138.0191,137.6036,137.9894,6657.0
2023-12-19 11:40:00,139.49,139.52,139.38,139.52,4999.0,137.9894,138.0191,137.8806,138.0191,4999.0
2023-12-19 11:45:00,139.5,139.52,139.21,139.22,14222.0,137.9993,138.0191,137.7124,137.7223,14222.0
2023-12-19 11:50:00,139.27,139.37,139.25,139.36,5155.0,137.7718,137.8707,137.752,137.8608,5155.0
2023-12-19 11:55:00,139.37,139.39,139.19,139.21,5221.0,137.8707,137.8905,137.6926,137.7124,5221.0
2023-12-19 12:00:00,139.17,139.28,139.1,139.25,14229.0,137.6728,137.7817,137.6036,137.752,14229.0
2023-12-19 12:05:00,139.23,139.36,139.1,139.29,12437.0,137.7322,137.8608,137.6036,137.7916,12437.0
2023-12-19 12:10:00,139.26,139.36,139.21,139.22,2998.0,137.7619,137.8608,137.7124,137.7223,2998.0
2023-12-19 12:15:00,139.19,139.27,139.18,139.26,2390.0,137.6926,137.7718,137.6827,137.7619,2390.0
2023-12-19 12:20:00,139.28,139.34,139.2,139.25,6014.0,137.7817,137.841,137.7025,137.752,6014.0
2023-12-19 12:25:00,139.22,139.35,139.18,139.34,11919.0,137.7223,137.8509,137.6827,137.841,11919.0
2023-12-19 12:30:00,139.34,139.51,139.34,139.51,9095.0,137.841,138.0092,137.841,138.0092,9095.0
2023-12-19 12:35:00,139.53,139.57,139.48,139.51,3908.0,138.029,138.0685,137.9795,138.0092,3908.0
2023-12-19 12:40:00,139.48,139.58,139.44,139.52,6580.0,137.9795,138.0784,137.9399,138.0191,6580.0
2023-12-19 12:45:00,139.53,139.66,139.53,139.57,16679.0,138.029,138.1576,138.029,138.0685,16679.0
2023-12-19 12:50:00,139.52,139.58,139.46,139.49,6086.0,138.0191,138.0784,137.9597,137.9894,6086.0
2023-12-19 12:55:00,139.46,139.46,139.35,139.38,3377.0,137.9597,137.9597,137.8509,137.8806,3377.0
2023-12-19 13:00:00,139.38,139.41,139.25,139.3,5362.0,137.8806,137.9103,137.752,137.8014,5362.0
2023-12-19 13:05:00,139.32,139.35,139.09,139.09,5860.0,137.8212,137.8509,137.5937,137.5937,5860.0
2023-12-19 13:10:00,139.01,139.12,138.99,139.0,12096.0,137.5146,137.6234,137.4948,137.5047,12096.0
2023-12-19 13:15:00,139.01,139.06,138.94,138.99,9041.0,137.5146,137.564,137.4453,137.4948,9041.0
2023-12-19 13:20:00,139.02,139.16,139.02,139.16,6209.0,137.5245,137.663,137.5245,137.663,6209.0
2023-12-19 13:25:00,139.15,139.19,139.06,139.19,2818.0,137.6531,137.6926,137.564,137.6926,2818.0
2023-12-19 13:30:00,139.19,139.22,139.1,139.13,1968.0,137.6926,137.7223,137.6036,137.6333,1968.0
2023-12-19 13:35:00,139.14,139.24,139.1,139.23,4049.0,137.6432,137.7421,137.6036,137.7322,4049.0
2023-12-19 13:40:00,139.22,139.29,139.22,139.26,2698.0,137.7223,137.7916,137.7223,137.7619,2698.0
2023-12-19 13:45:00,139.3,139.45,139.29,139.37,2632.0,137.8014,137.9498,137.7916,137.8707,2632.0
2023-12-19 13:50:00,139.34,139.36,139.16,139.18,3004.0,137.841,137.8608,137.663,137.6827,3004.0
2023-12-19 13:55:00,139.2,139.35,139.19,139.29,3074.0,137.7025,137.8509,137.6926,137.7916,3074.0
2023-12-19 14:00:00,139.27,139.38,139.25,139.32,8698.0,137.7718,137.8806,137.752,137.8212,8698.0
2023-12-19 14:05:00,139.34,139.46,139.33,139.41,4233.0,137.841,137.9597,137.8311,137.9103,4233.0
2023-12-19 14:10:00,139.44,139.48,139.39,139.4,7114.0,137.9399,137.9795,137.8905,137.9004,7114.0
2023-12-19 14:15:00,139.4,139.52,139.37,139.51,5040.0,137.9004,138.0191,137.8707,138.0092,5040.0
2023-12-19 14:20:00,139.47,139.52,139.41,139.5,6895.0,137.9696,138.0191,137.9103,137.9993,6895.0
2023-12-19 14:25:00,139.5,139.55,139.48,139.5,3167.0,137.9993,138.0488,137.9795,137.9993,3167.0
2023-12-19 14:30:00,139.51,139.77,139.47,139.77,5714.0,138.0092,138.2664,137.9696,138.2664,5714.0
2023-12-19 14:35:00,139.77,139.84,139.73,139.73,7729.0,138.2664,138.3356,138.2268,138.2268,7729.0
2023-12-19 14:40:00,139.73,139.8,139.69,139.77,8542.0,138.2268,138.2961,138.1872,138.2664,8542.0
2023-12-19 14:45:00,139.77,139.77,139.44,139.44,10113.0,138.2664,138.2664,137.9399,137.9399,10113.0
2023-12-19 14:50:00,139.38,139.53,139.38,139.5,9487.0,137.8806,138.029,137.8806,137.9993,9487.0
2023-12-19 14:55:00,139.5,139.59,139.44,139.54,7245.0,137.9993,138.0883,137.9399,138.0389,7245.0
2023-12-19 15:00:00,139.56,139.76,139.55,139.69,11780.0,138.0586,138.2565,138.0488,138.1872,11780.0
2023-12-19 15:05:00,139.7,139.74,139.45,139.55,9894.0,138.1971,138.2367,137.9498,138.0488,9894.0
2023-12-19 15:10:00,139.56,139.56,139.32,139.36,5636.0,138.0586,138.0586,137.8212,137.8608,5636.0
2023-12-19 15:15:00,139.37,139.49,139.31,139.4,6901.0,137.8707,137.9894,137.8113,137.9004,6901.0
2023-12-19 15:20:00,139.4,139.49,139.31,139.34,8021.0,137.9004,137.9894,137.8113,137.841,8021.0
2023-12-19 15:25:00,139.31,139.51,139.3,139.51,6336.0,137.8113,138.0092,137.8014,138.0092,6336.0
2023-12-19 15:30:00,139.53,139.67,139.51,139.66,11938.0,138.029,138.1675,138.0092,138.1576,11938.0
2023-12-19 15:35:00,139.66,139.66,139.53,139.59,10948.0,138.1576,138.1576,138.029,138.0883,10948.0
2023-12-19 15:40:00,139.63,139.63,139.47,139.51,35045.0,138.1279,138.1279,137.9696,138.0092,35045.0
2023-12-19 15:45:00,139.47,139.5,139.37,139.44,19729.0,137.9696,137.9993,137.8707,137.9399,19729.0
2023-12-19 15:50:00,139.43,139.73,139.37,139.62,31303.0,137.93,138.2268,137.8707,138.118,31303.0
2023-12-19 15:55:00,139.63,139.89,139.63,139.8,70487.0,138.1279,138.3851,138.1279,138.2961,70487.0
2023-12-20 09:30:00,139.79,139.79,138.61,139.27,21700.0,138.2862,138.2862,137.1189,137.7718,21700.0
2023-12-20 09:35:00,139.1,139.49,139.03,139.31,9477.0,137.6036,137.9894,137.5343,137.8113,9477.0
2023-12-20 09:40:00,139.46,139.87,139.43,139.69,11014.0,137.9597,138.3653,137.93,138.1872,11014.0
2023-12-20 09:45:00,139.57,139.86,139.38,139.78,23142.0,138.0685,138.3554,137.8806,138.2763,23142.0
2023-12-20 09:50:00,139.68,139.89,139.53,139.73,11415.0,138.1774,138.3851,138.029,138.2268,11415.0
2023-12-20 09:55:00,139.76,139.89,139.38,139.7,15269.0,138.2565,138.3851,137.8806,138.1971,15269.0
2023-12-20 10:00:00,139.79,139.83,139.55,139.77,13918.0,138.2862,138.3257,138.0488,138.2664,13918.0
2023-12-20 10:05:00,139.82,140.06,139.76,140.02,43556.0,138.3159,138.5533,138.2565,138.5137,43556.0
2023-12-20 10:10:00,140.02,140.17,139.9,140.14,3739.0,138.5137,138.6621,138.395,138.6324,3739.0
2023-12-20 10:15:00,140.07,140.14,139.89,139.91,13318.0,138.5632,138.6324,138.3851,138.4049,13318.0
2023-12-20 10:20:00,139.89,140.01,139.77,139.92,8570.0,138.3851,138.5038,138.2664,138.4148,8570.0
2023-12-20 10:25:00,139.89,140.05,139.79,140.03,14952.0,138.3851,138.5434,138.2862,138.5236,14952.0
2023-12-20 10:30:00,140.07,140.24,140.0,140.13,8874.0,138.5632,138.7313,138.4939,138.6225,8874.0
2023-12-20 10:35:00,140.19,140.43,140.09,140.1,6915.0,138.6819,138.9193,138.5829,138.5928,6915.0
2023-12-20 10:40:00,140.14,140.22,140.0,140.08,34952.0,138.6324,138.7115,138.4939,138.5731,34952.0
2023-12-20 10:45:00,140.15,140.19,140.0,140.09,4502.0,138.6423,138.6819,138.4939,138.5829,4502.0
2023-12-20 10:50:00,140.12,140.33,140.09,140.33,2533.0,138.6126,138.8204,138.5829,138.8204,2533.0
2023-12-20 10:55:00,140.32,140.41,140.28,140.37,4462.0,138.8105,138.8995,138.7709,138.8599,4462.0
2023-12-20 11:00:00,140.34,140.38,140.26,140.3,4107.0,138.8303,138.8698,138.7511,138.7907,4107.0
2023-12-20 11:05:00,140.34,140.44,140.14,140.15,6819.0,138.8303,138.9292,138.6324,138.6423,6819.0
2023-12-20 11:10:00,140.19,140.23,140.05,140.11,6600.0,138.6819,138.7214,138.5434,138.6027,6600.0
2023-12-20 11:15:00,140.14,140.3,140.12,140.24,6713.0,138.6324,138.7907,138.6126,138.7313,6713.0
2023-12-20 11:20:00,140.21,140.43,140.21,140.38,10645.0,138.7017,138.9193,138.7017,138.8698,10645.0
2023-12-20 11:25:00,140.36,140.39,140.17,140.3,7410.0,138.85,138.8797,138.6621,138.7907,7410.0
2023-12-20 11:30:00,140.2,140.34,140.17,140.33,3475.0,138.6918,138.8303,138.6621,138.8204,3475.0
2023-12-20 11:35:00,140.24,140.35,140.19,140.31,4502.0,138.7313,138.8401,138.6819,138.8006,4502.0
2023-12-20 11:40:00,140.28,140.57,140.28,140.55,7271.0,138.7709,139.0578,138.7709,139.038,7271.0
2023-12-20 11:45:00,140.55,140.64,140.43,140.56,9324.0,139.038,139.127,138.9193,139.0479,9324.0
2023-12-20 11:50:00,140.48,140.61,140.43,140.52,7065.0,138.9688,139.0974,138.9193,139.0083,7065.0
2023-12-20 11:55:00,140.52,140.71,140.37,140.68,6728.0,139.0083,139.1963,138.8599,139.1666,6728.0
2023-12-20 12:00:00,140.69,140.79,140.56,140.6,9618.0,139.1765,139.2754,139.0479,139.0875,9618.0
2023-12-20 12:05:00,140.62,140.94,140.62,140.77,6013.0,139.1072,139.4238,139.1072,139.2556,6013.0
2023-12-20 12:10:00,140.8,141.04,140.79,140.99,9637.0,139.2853,139.5227,139.2754,139.4733,9637.0
2023-12-20 12:15:00,141.03,141.24,141.03,141.21,5718.0,139.5128,139.7206,139.5128,139.6909,5718.0
2023-12-20 12:20:00,141.19,141.21,141.01,141.03,17029.0,139.6711,139.6909,139.493,139.5128,17029.0
2023-12-20 12:25:00,141.06,141.09,140.79,140.87,12134.0,139.5425,139.5722,139.2754,139.3546,12134.0
2023-12-20 12:30:00,140.89,140.89,140.66,140.75,8144.0,139.3743,139.3743,139.1468,139.2358,8144.0
2023-12-20 12:35:00,140.75,140.91,140.75,140.89,7565.0,139.2358,139.3941,139.2358,139.3743,7565.0
2023-12-20 12:40:00,140.92,141.02,140.88,140.99,9788.0,139.404,139.5029,139.3644,139.4733,9788.0
2023-12-20 12:45:00,140.99,141.0,140.89,140.94,4194.0,139.4733,139.4832,139.3743,139.4238,4194.0
2023-12-20 12:50:00,140.93,141.0,140.85,140.95,9128.0,139.4139,139.4832,139.3348,139.4337,9128.0
2023-12-20 12:55:00,140.96,141.05,140.9,141.03,9762.0,139.4436,139.5326,139.3842,139.5128,9762.0
2023-12-20 13:00:00,141.03,141.03,140.8,140.86,8247.0,139.5128,139.5128,139.2853,139.3447,8247.0
2023-12-20 13:05:00,140.86,140.95,140.81,140.82,6014.0,139.3447,139.4337,139.2952,139.3051,6014.0
2023-12-20 13:10:00,140.81,140.85,140.69,140.69,4909.0,139.2952,139.3348,139.1765,139.1765,4909.0
2023-12-20 13:15:00,140.74,140.8,140.73,140.76,4295.0,139.226,139.2853,139.2161,139.2457,4295.0
2023-12-20 13:20:00,140.79,140.81,140.66,140.69,21916.0,139.2754,139.2952,139.1468,139.1765,21916.0
2023-12-20 13:25:00,140.7,140.73,140.62,140.68,8571.0,139.1864,139.2161,139.1072,139.1666,8571.0
2023-12-20 13:30:00,140.69,140.76,140.62,140.76,5497.0,139.1765,139.2457,139.1072,139.2457,5497.0
2023-12-20 13:35:00,140.77,140.78,140.67,140.74,7111.0,139.2556,139.2655,139.1567,139.226,7111.0
2023-12-20 13:40:00,140.72,140.74,140.57,140.66,6684.0,139.2062,139.226,139.0578,139.1468,6684.0
2023-12-20 13:45:00,140.66,140.8,140.63,140.78,8621.0,139.1468,139.2853,139.1171,139.2655,8621.0
2023-12-20 13:50:00,140.81,140.92,140.77,140.92,4204.0,139.2952,139.404,139.2556,139.404,4204.0
2023-12-20 13:55:00,140.89,140.89,140.71,140.74,12680.0,139.3743,139.3743,139.1963,139.226,12680.0
2023-12-20 14:00:00,140.74,140.79,140.51,140.58,11416.0,139.226,139.2754,138.9984,139.0677,11416.0
2023-12-20 14:05:00,140.57,140.71,140.55,140.62,8006.0,139.0578,139.1963,139.038,139.1072,8006.0
2023-12-20 14:10:00,140.64,140.86,140.64,140.86,9030.0,139.127,139.3447,139.127,139.3447,9030.0
2023-12-20 14:15:00,140.82,140.82,140.66,140.71,6596.0,139.3051,139.3051,139.1468,139.1963,6596.0
2023-12-20 14:20:00,140.72,140.87,140.68,140.8,5082.0,139.2062,139.3546,139.1666,139.2853,5082.0
2023-12-20 14:25:00,140.81,140.83,140.6,140.6,6098.0,139.2952,139.315,139.0875,139.0875,6098.0
2023-12-20 14:30:00,140.63,140.71,140.61,140.66,7328.0,139.1171,139.1963,139.0974,139.1468,7328.0
2023-12-20 14:35:00,140.68,140.71,140.38,140.38,7425.0,139.1666,139.1963,138.8698,138.8698,7425.0
2023-12-20 14:40:00,140.37,140.59,140.35,140.4,8542.0,138.8599,139.0776,138.8401,138.8896,8542.0
2023-12-20 14:45:00,140.37,140.51,140.23,140.26,5572.0,138.8599,138.9984,138.7214,138.7511,5572.0
2023-12-20 14:50:00,140.08,140.08,139.59,139.88,26134.0,138.5731,138.5731,138.0883,138.3752,26134.0
2023-12-20 14:55:00,139.89,139.91,139.31,139.32,19085.0,138.3851,138.4049,137.8113,137.8212,19085.0
2023-12-20 15:00:00,139.22,139.42,139.1,139.15,11326.0,137.7223,137.9202,137.6036,137.6531,11326.0
2023-12-20 15:05:00,139.14,139.16,138.99,139.16,32296.0,137.6432,137.663,137.4948,137.663,32296.0
2023-12-20 15:10:00,139.16,139.51,139.1,139.15,19667.0,137.663,138.0092,137.6036,137.6531,19667.0
2023-12-20 15:15:00,139.15,139.7,139.15,139.57,14166.0,137.6531,138.1971,137.6531,138.0685,14166.0
2023-12-20 15:20:00,139.54,139.71,139.29,139.3,10941.0,138.0389,138.207,137.7916,137.8014,10941.0
2023-12-20 15:25:00,139.3,139.47,139.03,139.11,18437.0,137.8014,137.9696,137.5343,137.6135,18437.0
2023-12-20 15:30:00,139.12,139.26,139.0,139.18,25920.0,137.6234,137.7619,137.5047,137.6827,25920.0
2023-12-20 15:35:00,139.17,139.19,138.9,138.9,17564.0,137.6728,137.6926,137.4057,137.4057,17564.0
2023-12-20 15:40:00,138.92,139.1,138.92,139.09,30085.0,137.4255,137.6036,137.4255,137.5937,30085.0
2023-12-20 15:45:00,139.1,139.15,138.86,139.02,34256.0,137.6036,137.6531,137.3662,137.5245,34256.0
2023-12-20 15:50:00,139.02,139.14,138.49,138.64,59674.0,137.5245,137.6432,137.0002,137.1485,59674.0
2023-12-20 15:55:00,138.58,138.6,138.14,138.18,162542.0,137.0892,137.109,136.6539,136.6935,162542.0
2023-12-21 09:30:00,139.38,139.41,138.24,138.27,26132.0,137.8806,137.9103,136.7528,136.7825,26132.0
2023-12-21 09:35:00,138.63,138.7,138.17,138.37,17319.0,137.1387,137.2079,136.6836,136.8815,17319.0
2023-12-21 09:40:00,138.44,138.52,138.0,138.52,12885.0,136.9507,137.0298,136.5154,137.0298,12885.0
2023-12-21 09:45:00,138.67,139.08,138.4,139.07,3995.0,137.1782,137.5838,136.9111,137.5739,3995.0
2023-12-21 09:50:00,139.13,139.26,139.03,139.16,4100.0,137.6333,137.7619,137.5343,137.663,4100.0
2023-12-21 09:55:00,139.14,139.14,138.73,138.81,8064.0,137.6432,137.6432,137.2376,137.3167,8064.0
2023-12-21 10:00:00,138.82,139.2,138.63,138.99,7422.0,137.3266,137.7025,137.1387,137.4948,7422.0
2023-12-21 10:05:00,138.94,139.01,138.81,138.94,12432.0,137.4453,137.5146,137.3167,137.4453,12432.0
2023-12-21 10:10:00,138.94,139.27,138.94,139.17,6824.0,137.4453,137.7718,137.4453,137.6728,6824.0
2023-12-21 10:15:00,139.16,139.37,139.08,139.31,4998.0,137.663,137.8707,137.5838,137.8113,4998.0
2023-12-21 10:20:00,139.3,139.67,139.28,139.61,6037.0,137.8014,138.1675,137.7817,138.1081,6037.0
2023-12-21 10:25:00,139.59,139.6,139.22,139.38,7139.0,138.0883,138.0982,137.7223,137.8806,7139.0
2023-12-21 10:30:00,139.31,139.6,139.31,139.5,4530.0,137.8113,138.0982,137.8113,137.9993,4530.0
2023-12-21 10:35:00,139.53,139.63,139.34,139.38,8103.0,138.029,138.1279,137.841,137.8806,8103.0
2023-12-21 10:40:00,139.42,139.47,139.24,139.45,5399.0,137.9202,137.9696,137.7421,137.9498,5399.0
2023-12-21 10:45:00,139.49,139.64,139.38,139.4,4308.0,137.9894,138.1378,137.8806,137.9004,4308.0
2023-12-21 10:50:00,139.4,139.43,139.21,139.3,6467.0,137.9004,137.93,137.7124,137.8014,6467.0
2023-12-21 10:55:00,139.3,139.48,139.21,139.48,6432.0,137.8014,137.9795,137.7124,137.9795,6432.0
2023-12-21 11:00:00,139.47,139.54,139.38,139.41,4366.0,137.9696,138.0389,137.8806,137.9103,4366.0
2023-12-21 11:05:00,139.37,139.46,139.32,139.34,4034.0,137.8707,137.9597,137.8212,137.841,4034.0
2023-12-21 11:10:00,139.41,139.42,139.22,139.3,3950.0,137.9103,137.9202,137.7223,137.8014,3950.0
2023-12-21 11:15:00,139.32,139.35,139.22,139.32,4661.0,137.8212,137.8509,137.7223,137.8212,4661.0
2023-12-21 11:20:00,139.31,139.48,139.31,139.42,3300.0,137.8113,137.9795,137.8113,137.9202,3300.0
2023-12-21 11:25:00,139.34,139.52,139.3,139.5,4984.0,137.841,138.0191,137.8014,137.9993,4984.0
2023-12-21 11:30:00,139.53,139.55,139.4,139.42,4736.0,138.029,138.0488,137.9004,137.9202,4736.0
2023-12-21 11:35:00,139.44,139.58,139.41,139.47,5516.0,137.9399,138.0784,137.9103,137.9696,5516.0
2023-12-21 11:40:00,139.47,139.49,139.38,139.39,29472.0,137.9696,137.9894,137.8806,137.8905,29472.0
2023-12-21 11:45:00,139.38,139.47,139.29,139.3,10055.0,137.8806,137.9696,137.7916,137.8014,10055.0
2023-12-21 11:50:00,139.3,139.31,139.14,139.16,3901.0,137.8014,137.8113,137.6432,137.663,3901.0
2023-12-21 11:55:00,139.14,139.17,139.0,139.0,10028.0,137.6432,137.6728,137.5047,137.5047,10028.0
2023-12-21 12:00:00,138.94,138.98,138.46,138.46,8861.0,137.4453,137.4849,136.9705,136.9705,8861.0
2023-12-21 12:05:00,138.43,138.54,138.37,138.39,7180.0,136.9408,137.0496,136.8815,136.9012,7180.0
2023-12-21 12:10:00,138.42,138.57,138.4,138.44,13253.0,136.9309,137.0793,136.9111,136.9507,13253.0
2023-12-21 12:15:00,138.46,138.62,138.46,138.55,20672.0,136.9705,137.1288,136.9705,137.0595,20672.0
2023-12-21 12:20:00,138.61,138.65,138.54,138.64,7784.0,137.1189,137.1584,137.0496,137.1485,7784.0
2023-12-21 12:25:00,138.54,138.58,138.36,138.48,4806.0,137.0496,137.0892,136.8716,136.9903,4806.0
2023-12-21 12:30:00,138.49,138.83,138.49,138.69,11702.0,137.0002,137.3365,137.0002,137.198,11702.0
2023-12-21 12:35:00,138.62,138.76,138.56,138.75,4939.0,137.1288,137.2673,137.0694,137.2574,4939.0
2023-12-21 12:40:00,138.75,139.0,138.75,139.0,16101.0,137.2574,137.5047,137.2574,137.5047,16101.0
2023-12-21 12:45:00,138.97,139.09,138.79,138.8,38227.0,137.475,137.5937,137.2969,137.3068,38227.0
2023-12-21 12:50:00,138.7,138.78,138.43,138.44,5463.0,137.2079,137.287,136.9408,136.9507,5463.0
2023-12-21 12:55:00,138.44,138.58,138.37,138.55,37569.0,136.9507,137.0892,136.8815,137.0595,37569.0
2023-12-21 13:00:00,138.57,138.69,138.55,138.61,5003.0,137.0793,137.198,137.0595,137.1189,5003.0
2023-12-21 13:05:00,138.6,138.62,138.3,138.46,14777.0,137.109,137.1288,136.8122,136.9705,14777.0
2023-12-21 13:10:00,138.4,138.5,138.38,138.41,3225.0,136.9111,137.0101,136.8913,136.921,3225.0
2023-12-21 13:15:00,138.35,138.4,138.27,138.36,17377.0,136.8617,136.9111,136.7825,136.8716,17377.0
2023-12-21 13:20:00,138.38,138.66,138.3,138.59,8514.0,136.8913,137.1683,136.8122,137.0991,8514.0
2023-12-21 13:25:00,138.59,138.59,138.42,138.56,6752.0,137.0991,137.0991,136.9309,137.0694,6752.0
2023-12-21 13:30:00,138.57,138.64,138.44,138.56,7571.0,137.0793,137.1485,136.9507,137.0694,7571.0
2023-12-21 13:35:00,138.51,138.64,138.49,138.62,6875.0,137.0199,137.1485,137.0002,137.1288,6875.0
2023-12-21 13:40:00,138.6,138.72,138.57,138.69,2378.0,137.109,137.2277,137.0793,137.198,2378.0
2023-12-21 13:45:00,138.63,138.72,138.62,138.69,2800.0,137.1387,137.2277,137.1288,137.198,2800.0
2023-12-21 13:50:00,138.72,138.82,138.65,138.76,4041.0,137.2277,137.3266,137.1584,137.2673,4041.0
2023-12-21 13:55:00,138.76,138.87,138.76,138.77,4476.0,137.2673,137.3761,137.2673,137.2771,4476.0
2023-12-21 14:00:00,138.8,138.91,138.77,138.91,6238.0,137.3068,137.4156,137.2771,137.4156,6238.0
2023-12-21 14:05:00,138.93,139.04,138.9,138.94,5620.0,137.4354,137.5442,137.4057,137.4453,5620.0
2023-12-21 14:10:00,138.91,138.97,138.7,138.74,6229.0,137.4156,137.475,137.2079,137.2475,6229.0
2023-12-21 14:15:00,138.74,138.95,138.73,138.95,11344.0,137.2475,137.4552,137.2376,137.4552,11344.0
2023-12-21 14:20:00,138.97,138.97,138.66,138.69,4824.0,137.475,137.475,137.1683,137.198,4824.0
2023-12-21 14:25:00,138.69,138.77,138.67,138.71,4765.0,137.198,137.2771,137.1782,137.2178,4765.0
2023-12-21 14:30:00,138.71,138.78,138.67,138.73,4716.0,137.2178,137.287,137.1782,137.2376,4716.0
2023-12-21 14:35:00,138.75,138.86,138.72,138.83,5600.0,137.2574,137.3662,137.2277,137.3365,5600.0
2023-12-21 14:40:00,138.82,138.94,138.77,138.89,8387.0,137.3266,137.4453,137.2771,137.3959,8387.0
2023-12-21 14:45:00,138.94,138.99,138.91,138.95,7138.0,137.4453,137.4948,137.4156,137.4552,7138.0
2023-12-21 14:50:00,138.97,139.0,138.91,138.95,8671.0,137.475,137.5047,137.4156,137.4552,8671.0
2023-12-21 14:55:00,138.95,138.95,138.77,138.87,13365.0,137.4552,137.4552,137.2771,137.3761,13365.0
2023-12-21 15:00:00,138.87,138.96,138.82,138.82,5282.0,137.3761,137.4651,137.3266,137.3266,5282.0
2023-12-21 15:05:00,138.81,138.82,138.69,138.69,4375.0,137.3167,137.3266,137.198,137.198,4375.0
2023-12-21 15:10:00,138.69,138.79,138.64,138.72,8761.0,137.198,137.2969,137.1485,137.2277,8761.0
2023-12-21 15:15:00,138.71,138.78,138.66,138.75,4504.0,137.2178,137.287,137.1683,137.2574,4504.0
2023-12-21 15:20:00,138.69,138.69,138.6,138.65,3755.0,137.198,137.198,137.109,137.1584,3755.0
2023-12-21 15:25:00,138.64,139.0,138.63,138.98,8958.0,137.1485,137.5047,137.1387,137.4849,8958.0
2023-12-21 15:30:00,139.01,139.13,138.91,139.04,5509.0,137.5146,137.6333,137.4156,137.5442,5509.0
2023-12-21 15:35:00,139.07,139.35,139.07,139.27,7014.0,137.5739,137.8509,137.5739,137.7718,7014.0
2023-12-21 15:40:00,139.3,139.36,139.07,139.09,7257.0,137.8014,137.8608,137.5739,137.5937,7257.0
2023-12-21 15:45:00,139.09,139.2,139.04,139.08,23961.0,137.5937,137.7025,137.5442,137.5838,23961.0
2023-12-21 15:50:00,139.07,139.15,138.84,138.85,50157.0,137.5739,137.6531,137.3464,137.3563,50157.0
2023-12-21 15:55:00,138.85,139.07,138.85,138.91,108949.0,137.3563,137.5739,137.3563,137.4156,108949.0
2023-12-22 09:30:00,139.61,139.61,138.79,139.5,30387.0,138.1081,138.1081,137.2969,137.9993,30387.0
2023-12-22 09:35:00,139.49,139.68,139.3,139.35,5698.0,137.9894,138.1774,137.8014,137.8509,5698.0
2023-12-22 09:40:00,139.35,139.47,139.19,139.27,3430.0,137.8509,137.9696,137.6926,137.7718,3430.0
2023-12-22 09:45:00,139.31,139.5,139.11,139.47,39471.0,137.8113,137.9993,137.6135,137.9696,39471.0
2023-12-22 09:50:00,139.47,140.11,139.41,139.85,35458.0,137.9696,138.6027,137.9103,138.3455,35458.0
2023-12-22 09:55:00,139.8,140.01,139.78,139.95,15230.0,138.2961,138.5038,138.2763,138.4445,15230.0
2023-12-22 10:00:00,139.93,140.11,139.8,140.08,9334.0,138.4247,138.6027,138.2961,138.5731,9334.0
2023-12-22 10:05:00,140.08,140.32,140.03,140.14,11158.0,138.5731,138.8105,138.5236,138.6324,11158.0
2023-12-22 10:10:00,140.07,140.13,139.8,140.01,11652.0,138.5632,138.6225,138.2961,138.5038,11652.0
2023-12-22 10:15:00,139.86,139.9,139.74,139.9,3825.0,138.3554,138.395,138.2367,138.395,3825.0
2023-12-22 10:20:00,139.85,140.11,139.85,139.96,5007.0,138.3455,138.6027,138.3455,138.4543,5007.0
2023-12-22 10:25:00,140.08,140.36,140.08,140.36,3083.0,138.5731,138.85,138.5731,138.85,3083.0
2023-12-22 10:30:00,140.35,140.35,140.08,140.11,3707.0,138.8401,138.8401,138.5731,138.6027,3707.0
2023-12-22 10:35:00,140.03,140.16,139.72,139.74,5457.0,138.5236,138.6522,138.2169,138.2367,5457.0
2023-12-22 10:40:00,139.77,139.88,139.76,139.84,3336.0,138.2664,138.3752,138.2565,138.3356,3336.0
2023-12-22 10:45:00,139.86,139.93,139.76,139.82,3766.0,138.3554,138.4247,138.2565,138.3159,3766.0
2023-12-22 10:50:00,139.84,139.86,139.7,139.75,2622.0,138.3356,138.3554,138.1971,138.2466,2622.0
2023-12-22 10:55:00,139.69,139.72,139.52,139.52,4669.0,138.1872,138.2169,138.0191,138.0191,4669.0
2023-12-22 11:00:00,139.51,139.51,139.34,139.35,4294.0,138.0092,138.0092,137.841,137.8509,4294.0
2023-12-22 11:05:00,139.33,139.36,139.22,139.28,4542.0,137.8311,137.8608,137.7223,137.7817,4542.0
2023-12-22 11:10:00,139.33,139.33,139.2,139.2,3734.0,137.8311,137.8311,137.7025,137.7025,3734.0
2023-12-22 11:15:00,139.2,139.22,139.12,139.2,2779.0,137.7025,137.7223,137.6234,137.7025,2779.0
2023-12-22 11:20:00,139.19,139.38,139.19,139.21,4691.0,137.6926,137.8806,137.6926,137.7124,4691.0
2023-12-22 11:25:00,139.25,139.4,139.24,139.33,6020.0,137.752,137.9004,137.7421,137.8311,6020.0
2023-12-22 11:30:00,139.35,139.46,139.34,139.34,4083.0,137.8509,137.9597,137.841,137.841,4083.0
2023-12-22 11:35:00,139.36,139.43,139.32,139.42,3014.0,137.8608,137.93,137.8212,137.9202,3014.0
2023-12-22 11:40:00,139.44,139.47,139.41,139.44,4383.0,137.9399,137.9696,137.9103,137.9399,4383.0
2023-12-22 11:45:00,139.4,139.4,139.33,139.35,5180.0,137.9004,137.9004,137.8311,137.8509,5180.0
2023-12-22 11:50:00,139.37,139.39,139.33,139.35,1523.0,137.8707,137.8905,137.8311,137.8509,1523.0
2023-12-22 11:55:00,139.37,139.39,139.23,139.26,3627.0,137.8707,137.8905,137.7322,137.7619,3627.0
2023-12-22 12:00:00,139.27,139.39,139.25,139.3,2809.0,137.7718,137.8905,137.752,137.8014,2809.0
2023-12-22 12:05:00,139.3,139.38,139.17,139.18,4780.0,137.8014,137.8806,137.6728,137.6827,4780.0
2023-12-22 12:10:00,139.1,139.28,139.1,139.26,4000.0,137.6036,137.7817,137.6036,137.7619,4000.0
2023-12-22 12:15:00,139.24,139.33,139.23,139.33,3002.0,137.7421,137.8311,137.7322,137.8311,3002.0
2023-12-22 12:20:00,139.31,139.35,139.27,139.3,6294.0,137.8113,137.8509,137.7718,137.8014,6294.0
2023-12-22 12:25:00,139.32,139.41,139.28,139.33,6117.0,137.8212,137.9103,137.7817,137.8311,6117.0
2023-12-22 12:30:00,139.34,139.34,139.2,139.25,4272.0,137.841,137.841,137.7025,137.752,4272.0
2023-12-22 12:35:00,139.25,139.49,139.23,139.48,7001.0,137.752,137.9894,137.7322,137.9795,7001.0
2023-12-22 12:40:00,139.47,139.48,139.43,139.44,3615.0,137.9696,137.9795,137.93,137.9399,3615.0
2023-12-22 12:45:00,139.44,139.52,139.41,139.49,9795.0,137.9399,138.0191,137.9103,137.9894,9795.0
2023-12-22 12:50:00,139.47,139.52,139.46,139.49,4860.0,137.9696,138.0191,137.9597,137.9894,4860.0
2023-12-22 12:55:00,139.5,139.5,139.44,139.5,5629.0,137.9993,137.9993,137.9399,137.9993,5629.0
2023-12-22 13:00:00,139.49,139.51,139.44,139.44,3729.0,137.9894,138.0092,137.9399,137.9399,3729.0
2023-12-22 13:05:00,139.47,139.78,139.47,139.72,8858.0,137.9696,138.2763,137.9696,138.2169,8858.0
2023-12-22 13:10:00,139.73,139.76,139.67,139.68,4660.0,138.2268,138.2565,138.1675,138.1774,4660.0
2023-12-22 13:15:00,139.69,139.9,139.69,139.87,5449.0,138.1872,138.395,138.1872,138.3653,5449.0
2023-12-22 13:20:00,139.87,139.89,139.76,139.82,8035.0,138.3653,138.3851,138.2565,138.3159,8035.0
2023-12-22 13:25:00,139.8,139.87,139.78,139.84,5949.0,138.2961,138.3653,138.2763,138.3356,5949.0
2023-12-22 13:30:00,139.84,139.91,139.84,139.91,2172.0,138.3356,138.4049,138.3356,138.4049,2172.0
2023-12-22 13:35:00,139.91,140.05,139.9,140.03,4802.0,138.4049,138.5434,138.395,138.5236,4802.0
2023-12-22 13:40:00,140.05,140.05,139.87,139.88,6662.0,138.5434,138.5434,138.3653,138.3752,6662.0
2023-12-22 13:45:00,139.9,139.91,139.76,139.85,8130.0,138.395,138.4049,138.2565,138.3455,8130.0
2023-12-22 13:50:00,139.83,139.91,139.75,139.76,7282.0,138.3257,138.4049,138.2466,138.2565,7282.0
2023-12-22 13:55:00,139.74,139.82,139.72,139.73,9039.0,138.2367,138.3159,138.2169,138.2268,9039.0
2023-12-22 14:00:00,139.71,139.71,139.41,139.42,6652.0,138.207,138.207,137.9103,137.9202,6652.0
2023-12-22 14:05:00,139.4,139.41,139.17,139.34,19486.0,137.9004,137.9103,137.6728,137.841,19486.0
2023-12-22 14:10:00,139.34,139.42,139.33,139.36,9406.0,137.841,137.9202,137.8311,137.8608,9406.0
2023-12-22 14:15:00,139.37,139.38,139.17,139.32,10216.0,137.8707,137.8806,137.6728,137.8212,10216.0
2023-12-22 14:20:00,139.32,139.38,138.81,138.97,7344.0,137.8212,137.8806,137.3167,137.475,7344.0
2023-12-22 14:25:00,138.94,139.05,138.92,139.0,9683.0,137.4453,137.5541,137.4255,137.5047,9683.0
2023-12-22 14:30:00,138.96,139.07,138.91,138.96,16633.0,137.4651,137.5739,137.4156,137.4651,16633.0
2023-12-22 14:35:00,138.91,139.2,138.91,139.11,7871.0,137.4156,137.7025,137.4156,137.6135,7871.0
2023-12-22 14:40:00,139.16,139.37,139.14,139.29,5980.0,137.663,137.8707,137.6432,137.7916,5980.0
2023-12-22 14:45:00,139.32,139.44,139.28,139.42,12540.0,137.8212,137.9399,137.7817,137.9202,12540.0
2023-12-22 14:50:00,139.43,139.45,139.33,139.42,6284.0,137.93,137.9498,137.8311,137.9202,6284.0
2023-12-22 14:55:00,139.4,139.51,139.4,139.5,6590.0,137.9004,138.0092,137.9004,137.9993,6590.0
2023-12-22 15:00:00,139.52,139.57,139.33,139.43,8804.0,138.0191,138.0685,137.8311,137.93,8804.0
2023-12-22 15:05:00,139.45,139.55,139.42,139.42,6534.0,137.9498,138.0488,137.9202,137.9202,6534.0
2023-12-22 15:10:00,139.43,139.47,139.37,139.47,8013.0,137.93,137.9696,137.8707,137.9696,8013.0
2023-12-22 15:15:00,139.47,139.5,139.34,139.43,10201.0,137.9696,137.9993,137.841,137.93,10201.0
2023-12-22 15:20:00,139.41,139.41,139.17,139.26,14063.0,137.9103,137.9103,137.6728,137.7619,14063.0
2023-12-22 15:25:00,139.22,139.42,139.13,139.41,11345.0,137.7223,137.9202,137.6333,137.9103,11345.0
2023-12-22 15:30:00,139.41,139.48,139.36,139.4,18344.0,137.9103,137.9795,137.8608,137.9004,18344.0
2023-12-22 15:35:00,139.39,139.5,139.36,139.39,10891.0,137.8905,137.9993,137.8608,137.8905,10891.0
2023-12-22 15:40:00,139.39,139.53,139.32,139.53,15051.0,137.8905,138.029,137.8212,138.029,15051.0
2023-12-22 15:45:00,139.54,139.58,139.39,139.4,15250.0,138.0389,138.0784,137.8905,137.9004,15250.0
2023-12-22 15:50:00,139.41,139.78,139.41,139.65,29353.0,137.9103,138.2763,137.9103,138.1477,29353.0
2023-12-22 15:55:00,139.65,139.69,139.53,139.57,72005.0,138.1477,138.1872,138.029,138.0685,72005.0
2023-12-26 09:30:00,139.31,139.76,139.08,139.61,8149.0,137.8113,138.2565,137.5838,138.1081,8149.0
2023-12-26 09:35:00,139.66,139.75,139.43,139.43,1590.0,138.1576,138.2466,137.93,137.93,1590.0
2023-12-26 09:40:00,139.15,139.38,139.15,139.37,1424.0,137.6531,137.8806,137.6531,137.8707,1424.0
2023-12-26 09:45:00,139.57,139.58,139.57,139.58,200.0,138.0685,138.0784,138.0685,138.0784,200.0
2023-12-26 09:50:00,139.53,139.59,139.46,139.56,1168.0,138.029,138.0883,137.9597,138.0586,1168.0
2023-12-26 09:55:00,139.54,139.61,139.49,139.53,1700.0,138.0389,138.1081,137.9894,138.029,1700.0
2023-12-26 10:00:00,139.6,139.73,139.56,139.61,2648.0,138.0982,138.2268,138.0586,138.1081,2648.0
2023-12-26 10:05:00,139.61,139.74,139.57,139.7,2680.0,138.1081,138.2367,138.0685,138.1971,2680.0
2023-12-26 10:10:00,139.67,139.7,139.49,139.54,2856.0,138.1675,138.1971,137.9894,138.0389,2856.0
2023-12-26 10:15:00,139.56,139.66,139.47,139.5,1997.0,138.0586,138.1576,137.9696,137.9993,1997.0
2023-12-26 10:20:00,139.52,139.66,139.51,139.55,3793.0,138.0191,138.1576,138.0092,138.0488,3793.0
2023-12-26 10:25:00,139.55,139.7,139.52,139.57,5244.0,138.0488,138.1971,138.0191,138.0685,5244.0
2023-12-26 10:30:00,139.58,139.65,139.52,139.65,2261.0,138.0784,138.1477,138.0191,138.1477,2261.0
2023-12-26 10:35:00,139.55,139.58,139.32,139.38,20402.0,138.0488,138.0784,137.8212,137.8806,20402.0
2023-12-26 10:40:00,139.35,139.44,139.25,139.33,12354.0,137.8509,137.9399,137.752,137.8311,12354.0
2023-12-26 10:45:00,139.36,139.39,139.29,139.36,3763.0,137.8608,137.8905,137.7916,137.8608,3763.0
2023-12-26 10:50:00,139.33,139.34,139.21,139.32,4106.0,137.8311,137.841,137.7124,137.8212,4106.0
2023-12-26 10:55:00,139.35,139.42,139.35,139.4,4971.0,137.8509,137.9202,137.8509,137.9004,4971.0
2023-12-26 11:00:00,139.41,139.45,139.34,139.36,9527.0,137.9103,137.9498,137.841,137.8608,9527.0
2023-12-26 11:05:00,139.4,139.42,139.31,139.4,9456.0,137.9004,137.9202,137.8113,137.9004,9456.0
2023-12-26 11:10:00,139.41,139.42,139.34,139.34,9118.0,137.9103,137.9202,137.841,137.841,9118.0
2023-12-26 11:15:00,139.33,139.37,139.23,139.26,15755.0,137.8311,137.8707,137.7322,137.7619,15755.0
2023-12-26 11:20:00,139.25,139.25,139.12,139.12,5595.0,137.752,137.752,137.6234,137.6234,5595.0
2023-12-26 11:25:00,139.14,139.23,139.14,139.18,6731.0,137.6432,137.7322,137.6432,137.6827,6731.0
2023-12-26 11:30:00,139.2,139.3,139.2,139.29,15097.0,137.7025,137.8014,137.7025,137.7916,15097.0
2023-12-26 11:35:00,139.31,139.32,139.25,139.28,18792.0,137.8113,137.8212,137.752,137.7817,18792.0
2023-12-26 11:40:00,139.26,139.32,139.2,139.25,39337.0,137.7619,137.8212,137.7025,137.752,39337.0
2023-12-26 11:45:00,139.25,139.38,139.23,139.28,14857.0,137.752,137.8806,137.7322,137.7817,14857.0
2023-12-26 11:50:00,139.28,139.33,139.25,139.31,11836.0,137.7817,137.8311,137.752,137.8113,11836.0
2023-12-26 11:55:00,139.31,139.58,139.29,139.55,5923.0,137.8113,138.0784,137.7916,138.0488,5923.0
2023-12-26 12:00:00,139.57,139.58,139.4,139.42,3962.0,138.0685,138.0784,137.9004,137.9202,3962.0
2023-12-26 12:05:00,139.44,139.51,139.37,139.5,4009.0,137.9399,138.0092,137.8707,137.9993,4009.0
2023-12-26 12:10:00,139.51,139.61,139.51,139.53,4523.0,138.0092,138.1081,138.0092,138.029,4523.0
2023-12-26 12:15:00,139.54,139.57,139.51,139.53,3500.0,138.0389,138.0685,138.0092,138.029,3500.0
2023-12-26 12:20:00,139.52,139.69,139.5,139.69,4110.0,138.0191,138.1872,137.9993,138.1872,4110.0
2023-12-26 12:25:00,139.67,139.67,139.48,139.52,4788.0,138.1675,138.1675,137.9795,138.0191,4788.0
2023-12-26 12:30:00,139.52,139.54,139.4,139.41,2520.0,138.0191,138.0389,137.9004,137.9103,2520.0
2023-12-26 12:35:00,139.42,139.42,139.33,139.38,2632.0,137.9202,137.9202,137.8311,137.8806,2632.0
2023-12-26 12:40:00,139.39,139.53,139.39,139.51,3129.0,137.8905,138.029,137.8905,138.0092,3129.0
2023-12-26 12:45:00,139.55,139.74,139.55,139.7,2834.0,138.0488,138.2367,138.0488,138.1971,2834.0
2023-12-26 12:50:00,139.71,139.71,139.61,139.66,2990.0,138.207,138.207,138.1081,138.1576,2990.0
2023-12-26 12:55:00,139.66,139.66,139.57,139.58,1200.0,138.1576,138.1576,138.0685,138.0784,1200.0
2023-12-26 13:00:00,139.59,139.7,139.59,139.64,3604.0,138.0883,138.1971,138.0883,138.1378,3604.0
2023-12-26 13:05:00,139.62,139.62,139.58,139.59,2263.0,138.118,138.118,138.0784,138.0883,2263.0
2023-12-26 13:10:00,139.6,139.71,139.6,139.7,2800.0,138.0982,138.207,138.0982,138.1971,2800.0
2023-12-26 13:15:00,139.72,139.72,139.59,139.6,1524.0,138.2169,138.2169,138.0883,138.0982,1524.0
2023-12-26 13:20:00,139.61,139.9,139.61,139.87,4728.0,138.1081,138.395,138.1081,138.3653,4728.0
2023-12-26 13:25:00,139.91,139.91,139.81,139.83,2887.0,138.4049,138.4049,138.306,138.3257,2887.0
2023-12-26 13:30:00,139.85,139.85,139.8,139.81,2392.0,138.3455,138.3455,138.2961,138.306,2392.0
2023-12-26 13:35:00,139.81,139.83,139.77,139.81,3227.0,138.306,138.3257,138.2664,138.306,3227.0
2023-12-26 13:40:00,139.81,139.91,139.79,139.9,2450.0,138.306,138.4049,138.2862,138.395,2450.0
2023-12-26 13:45:00,139.88,139.92,139.88,139.9,2448.0,138.3752,138.4148,138.3752,138.395,2448.0
2023-12-26 13:50:00,139.94,139.96,139.84,139.86,1900.0,138.4346,138.4543,138.3356,138.3554,1900.0
2023-12-26 13:55:00,139.87,139.89,139.85,139.87,2287.0,138.3653,138.3851,138.3455,138.3653,2287.0
2023-12-26 14:00:00,139.85,139.9,139.79,139.9,4806.0,138.3455,138.395,138.2862,138.395,4806.0
2023-12-26 14:05:00,139.87,140.04,139.87,140.04,5834.0,138.3653,138.5335,138.3653,138.5335,5834.0
2023-12-26 14:10:00,140.06,140.12,140.06,140.09,3992.0,138.5533,138.6126,138.5533,138.5829,3992.0
2023-12-26 14:15:00,140.08,140.17,140.03,140.15,3961.0,138.5731,138.6621,138.5236,138.6423,3961.0
2023-12-26 14:20:00,140.13,140.15,140.12,140.15,1345.0,138.6225,138.6423,138.6126,138.6423,1345.0
2023-12-26 14:25:00,140.14,140.17,139.97,140.0,9664.0,138.6324,138.6621,138.4642,138.4939,9664.0
2023-12-26 14:30:00,140.0,140.05,139.94,140.0,11983.0,138.4939,138.5434,138.4346,138.4939,11983.0
2023-12-26 14:35:00,139.99,140.06,139.99,140.05,9599.0,138.484,138.5533,138.484,138.5434,9599.0
2023-12-26 14:40:00,140.05,140.05,139.97,139.98,6176.0,138.5434,138.5434,138.4642,138.4741,6176.0
2023-12-26 14:45:00,139.98,140.02,139.94,139.94,4857.0,138.4741,138.5137,138.4346,138.4346,4857.0
2023-12-26 14:50:00,139.96,140.09,139.96,140.05,5846.0,138.4543,138.5829,138.4543,138.5434,5846.0
2023-12-26 14:55:00,140.04,140.14,140.04,140.1,1912.0,138.5335,138.6324,138.5335,138.5928,1912.0
2023-12-26 15:00:00,140.11,140.11,140.02,140.08,3792.0,138.6027,138.6027,138.5137,138.5731,3792.0
2023-12-26 15:05:00,140.08,140.15,140.05,140.12,4546.0,138.5731,138.6423,138.5434,138.6126,4546.0
2023-12-26 15:10:00,140.09,140.18,140.09,140.15,1658.0,138.5829,138.672,138.5829,138.6423,1658.0
2023-12-26 15:15:00,140.17,140.23,140.16,140.21,2793.0,138.6621,138.7214,138.6522,138.7017,2793.0
2023-12-26 15:20:00,140.22,140.32,140.21,140.29,4596.0,138.7115,138.8105,138.7017,138.7808,4596.0
2023-12-26 15:25:00,140.29,140.47,140.29,140.41,5104.0,138.7808,138.9589,138.7808,138.8995,5104.0
2023-12-26 15:30:00,140.44,140.46,140.31,140.35,6068.0,138.9292,138.949,138.8006,138.8401,6068.0
2023-12-26 15:35:00,140.36,140.36,140.09,140.09,9962.0,138.85,138.85,138.5829,138.5829,9962.0
2023-12-26 15:40:00,140.08,140.08,139.95,139.96,15216.0,138.5731,138.5731,138.4445,138.4543,15216.0
2023-12-26 15:45:00,139.94,139.98,139.79,139.81,18314.0,138.4346,138.4741,138.2862,138.306,18314.0
2023-12-26 15:50:00,139.81,139.94,139.67,139.74,28083.0,138.306,138.4346,138.1675,138.2367,28083.0
2023-12-26 15:55:00,139.72,139.88,139.71,139.8,57931.0,138.2169,138.3752,138.207,138.2961,57931.0
2023-12-27 09:30:00,139.78,140.03,139.51,139.87,16676.0,138.2763,138.5236,138.0092,138.3653,16676.0
2023-12-27 09:35:00,139.75,139.75,139.63,139.63,224.0,138.2466,138.2466,138.1279,138.1279,224.0
2023-12-27 09:40:00,139.75,139.75,139.48,139.58,1219.0,138.2466,138.2466,137.9795,138.0784,1219.0
2023-12-27 09:45:00,139.61,139.78,139.58,139.78,2309.0,138.1081,138.2763,138.0784,138.2763,2309.0
2023-12-27 09:50:00,139.85,139.95,139.84,139.85,1523.0,138.3455,138.4445,138.3356,138.3455,1523.0
2023-12-27 09:55:00,139.81,139.99,139.75,139.85,2130.0,138.306,138.484,138.2466,138.3455,2130.0
2023-12-27 10:00:00,140.0,140.16,139.93,140.13,2371.0,138.4939,138.6522,138.4247,138.6225,2371.0
2023-12-27 10:05:00,140.08,140.11,139.98,140.06,8598.0,138.5731,138.6027,138.4741,138.5533,8598.0
2023-12-27 10:10:00,140.1,140.15,140.02,140.05,2400.0,138.5928,138.6423,138.5137,138.5434,2400.0
2023-12-27 10:15:00,140.11,140.11,139.83,139.83,1248.0,138.6027,138.6027,138.3257,138.3257,1248.0
2023-12-27 10:20:00,139.88,139.91,139.74,139.74,1457.0,138.3752,138.4049,138.2367,138.2367,1457.0
2023-12-27 10:25:00,139.78,139.81,139.7,139.71,1340.0,138.2763,138.306,138.1971,138.207,1340.0
2023-12-27 10:30:00,139.72,139.73,139.53,139.61,3971.0,138.2169,138.2268,138.029,138.1081,3971.0
2023-12-27 10:35:00,139.59,139.65,139.5,139.5,2915.0,138.0883,138.1477,137.9993,137.9993,2915.0
2023-12-27 10:40:00,139.43,139.43,139.21,139.31,6271.0,137.93,137.93,137.7124,137.8113,6271.0
2023-12-27 10:45:00,139.27,139.4,139.27,139.32,5861.0,137.7718,137.9004,137.7718,137.8212,5861.0
2023-12-27 10:50:00,139.32,139.4,139.26,139.31,6161.0,137.8212,137.9004,137.7619,137.8113,6161.0
2023-12-27 10:55:00,139.33,139.33,139.11,139.13,5457.0,137.8311,137.8311,137.6135,137.6333,5457.0
2023-12-27 11:00:00,139.15,139.18,139.08,139.14,4354.0,137.6531,137.6827,137.5838,137.6432,4354.0
2023-12-27 11:05:00,139.13,139.26,139.09,139.22,4457.0,137.6333,137.7619,137.5937,137.7223,4457.0
2023-12-27 11:10:00,139.21,139.3,139.2,139.3,2225.0,137.7124,137.8014,137.7025,137.8014,2225.0
2023-12-27 11:15:00,139.32,139.57,139.32,139.57,3463.0,137.8212,138.0685,137.8212,138.0685,3463.0
2023-12-27 11:20:00,139.58,139.63,139.49,139.58,3424.0,138.0784,138.1279,137.9894,138.0784,3424.0
2023-12-27 11:25:00,139.61,139.63,139.53,139.59,1939.0,138.1081,138.1279,138.029,138.0883,1939.0
2023-12-27 11:30:00,139.56,139.65,139.45,139.45,12142.0,138.0586,138.1477,137.9498,137.9498,12142.0
2023-12-27 11:35:00,139.45,139.5,139.25,139.31,14676.0,137.9498,137.9993,137.752,137.8113,14676.0
2023-12-27 11:40:00,139.33,139.38,139.27,139.36,24318.0,137.8311,137.8806,137.7718,137.8608,24318.0
2023-12-27 11:45:00,139.39,139.44,139.26,139.3,9128.0,137.8905,137.9399,137.7619,137.8014,9128.0
2023-12-27 11:50:00,139.28,139.29,139.17,139.26,11419.0,137.7817,137.7916,137.6728,137.7619,11419.0
2023-12-27 11:55:00,139.24,139.43,139.23,139.43,2775.0,137.7421,137.93,137.7322,137.93,2775.0
2023-12-27 12:00:00,139.43,139.48,139.32,139.48,23059.0,137.93,137.9795,137.8212,137.9795,23059.0
2023-12-27 12:05:00,139.48,139.59,139.43,139.53,14131.0,137.9795,138.0883,137.93,138.029,14131.0
2023-12-27 12:10:00,139.57,139.8,139.57,139.74,9568.0,138.0685,138.2961,138.0685,138.2367,9568.0
2023-12-27 12:15:00,139.76,139.84,139.72,139.8,12830.0,138.2565,138.3356,138.2169,138.2961,12830.0
2023-12-27 12:20:00,139.82,139.83,139.71,139.71,12966.0,138.3159,138.3257,138.207,138.207,12966.0
2023-12-27 12:25:00,139.58,139.64,139.55,139.59,3289.0,138.0784,138.1378,138.0488,138.0883,3289.0
2023-12-27 12:30:00,139.59,139.65,139.59,139.64,1734.0,138.0883,138.1477,138.0883,138.1378,1734.0
2023-12-27 12:35:00,139.63,139.63,139.35,139.44,3923.0,138.1279,138.1279,137.8509,137.9399,3923.0
2023-12-27 12:40:00,139.36,139.4,139.22,139.28,8436.0,137.8608,137.9004,137.7223,137.7817,8436.0
2023-12-27 12:45:00,139.32,139.37,139.29,139.3,5850.0,137.8212,137.8707,137.7916,137.8014,5850.0
2023-12-27 12:50:00,139.29,139.36,139.21,139.27,16927.0,137.7916,137.8608,137.7124,137.7718,16927.0
2023-12-27 12:55:00,139.23,139.25,139.13,139.17,4221.0,137.7322,137.752,137.6333,137.6728,4221.0
2023-12-27 13:00:00,139.2,139.48,139.19,139.38,14450.0,137.7025,137.9795,137.6926,137.8806,14450.0
2023-12-27 13:05:00,139.37,139.63,139.36,139.42,11973.0,137.8707,138.1279,137.8608,137.9202,11973.0
2023-12-27 13:10:00,139.43,139.53,139.34,139.35,10654.0,137.93,138.029,137.841,137.8509,10654.0
2023-12-27 13:15:00,139.36,139.38,139.28,139.3,25957.0,137.8608,137.8806,137.7817,137.8014,25957.0
2023-12-27 13:20:00,139.32,139.51,139.31,139.4,7745.0,137.8212,138.0092,137.8113,137.9004,7745.0
2023-12-27 13:25:00,139.36,139.45,139.34,139.34,2162.0,137.8608,137.9498,137.841,137.841,2162.0
2023-12-27 13:30:00,139.33,139.39,139.31,139.35,5296.0,137.8311,137.8905,137.8113,137.8509,5296.0
2023-12-27 13:35:00,139.39,139.46,139.37,139.44,5876.0,137.8905,137.9597,137.8707,137.9399,5876.0
2023-12-27 13:40:00,139.45,139.61,139.43,139.61,3307.0,137.9498,138.1081,137.93,138.1081,3307.0
2023-12-27 13:45:00,139.61,139.63,139.52,139.59,3636.0,138.1081,138.1279,138.0191,138.0883,3636.0
2023-12-27 13:50:00,139.58,139.7,139.58,139.65,5486.0,138.0784,138.1971,138.0784,138.1477,5486.0
2023-12-27 13:55:00,139.67,139.7,139.63,139.64,1749.0,138.1675,138.1971,138.1279,138.1378,1749.0
2023-12-27 14:00:00,139.5,139.5,139.25,139.28,4514.0,137.9993,137.9993,137.752,137.7817,4514.0
2023-12-27 14:05:00,139.24,139.42,139.23,139.34,4544.0,137.7421,137.9202,137.7322,137.841,4544.0
2023-12-27 14:10:00,139.31,139.36,139.26,139.3,4514.0,137.8113,137.8608,137.7619,137.8014,4514.0
2023-12-27 14:15:00,139.35,139.45,139.31,139.45,3165.0,137.8509,137.9498,137.8113,137.9498,3165.0
2023-12-27 14:20:00,139.49,139.67,139.44,139.67,4491.0,137.9894,138.1675,137.9399,138.1675,4491.0
2023-12-27 14:25:00,139.67,139.69,139.49,139.6,5975.0,138.1675,138.1872,137.9894,138.0982,5975.0
2023-12-27 14:30:00,139.61,139.64,139.47,139.52,4054.0,138.1081,138.1378,137.9696,138.0191,4054.0
2023-12-27 14:35:00,139.49,139.61,139.49,139.58,2209.0,137.9894,138.1081,137.9894,138.0784,2209.0
2023-12-27 14:40:00,139.56,139.59,139.43,139.49,3982.0,138.0586,138.0883,137.93,137.9894,3982.0
2023-12-27 14:45:00,139.55,139.62,139.55,139.62,1640.0,138.0488,138.118,138.0488,138.118,1640.0
2023-12-27 14:50:00,139.63,139.68,139.6,139.61,4796.0,138.1279,138.1774,138.0982,138.1081,4796.0
2023-12-27 14:55:00,139.59,139.73,139.59,139.72,3720.0,138.0883,138.2268,138.0883,138.2169,3720.0
2023-12-27 15:00:00,139.75,139.82,139.68,139.78,3885.0,138.2466,138.3159,138.1774,138.2763,3885.0
2023-12-27 15:05:00,139.8,139.8,139.59,139.63,9982.0,138.2961,138.2961,138.0883,138.1279,9982.0
2023-12-27 15:10:00,139.63,139.67,139.5,139.64,8103.0,138.1279,138.1675,137.9993,138.1378,8103.0
2023-12-27 15:15:00,139.63,139.79,139.63,139.77,7584.0,138.1279,138.2862,138.1279,138.2664,7584.0
2023-12-27 15:20:00,139.78,139.85,139.76,139.78,3022.0,138.2763,138.3455,138.2565,138.2763,3022.0
2023-12-27 15:25:00,139.69,139.69,139.62,139.69,3172.0,138.1872,138.1872,138.118,138.1872,3172.0
2023-12-27 15:30:00,139.69,139.79,139.65,139.75,5401.0,138.1872,138.2862,138.1477,138.2466,5401.0
2023-12-27 15:35:00,139.77,139.86,139.7,139.77,11402.0,138.2664,138.3554,138.1971,138.2664,11402.0
2023-12-27 15:40:00,139.77,139.77,139.63,139.64,6254.0,138.2664,138.2664,138.1279,138.1378,6254.0
2023-12-27 15:45:00,139.62,139.72,139.57,139.64,16947.0,138.118,138.2169,138.0685,138.1378,16947.0
2023-12-27 15:50:00,139.56,139.69,139.49,139.61,26200.0,138.0586,138.1872,137.9894,138.1081,26200.0
2023-12-27 15:55:00,139.63,139.85,139.61,139.83,71904.0,138.1279,138.3455,138.1081,138.3257,71904.0
2023-12-28 09:30:00,140.54,140.54,139.91,140.0,17805.0,139.0281,139.0281,138.4049,138.4939,17805.0
2023-12-28 09:35:00,140.39,140.64,140.39,140.5,2353.0,138.8797,139.127,138.8797,138.9885,2353.0
2023-12-28 09:40:00,140.65,140.82,140.1,140.1,3091.0,139.1369,139.3051,138.5928,138.5928,3091.0
2023-12-28 09:45:00,139.85,140.17,139.85,140.15,760.0,138.3455,138.6621,138.3455,138.6423,760.0
2023-12-28 09:50:00,140.17,140.42,140.13,140.34,2228.0,138.6621,138.9094,138.6225,138.8303,2228.0
2023-12-28 09:55:00,140.45,140.69,140.44,140.51,3335.0,138.9391,139.1765,138.9292,138.9984,3335.0
2023-12-28 10:00:00,140.51,140.57,140.42,140.53,11048.0,138.9984,139.0578,138.9094,139.0182,11048.0
2023-12-28 10:05:00,140.5,140.58,140.32,140.32,13842.0,138.9885,139.0677,138.8105,138.8105,13842.0
2023-12-28 10:10:00,140.32,140.37,140.2,140.24,2129.0,138.8105,138.8599,138.6918,138.7313,2129.0
2023-12-28 10:15:00,140.29,140.46,140.14,140.46,4009.0,138.7808,138.949,138.6324,138.949,4009.0
2023-12-28 10:20:00,140.46,140.48,140.38,140.4,2164.0,138.949,138.9688,138.8698,138.8896,2164.0
2023-12-28 10:25:00,140.43,140.61,140.42,140.61,40342.0,138.9193,139.0974,138.9094,139.0974,40342.0
2023-12-28 10:30:00,140.61,140.68,140.48,140.52,6956.0,139.0974,139.1666,138.9688,139.0083,6956.0
2023-12-28 10:35:00,140.44,140.44,140.33,140.37,3271.0,138.9292,138.9292,138.8204,138.8599,3271.0
2023-12-28 10:40:00,140.43,140.48,140.21,140.21,2984.0,138.9193,138.9688,138.7017,138.7017,2984.0
2023-12-28 10:45:00,140.16,140.28,140.06,140.25,5494.0,138.6522,138.7709,138.5533,138.7412,5494.0
2023-12-28 10:50:00,140.21,140.32,140.14,140.14,3047.0,138.7017,138.8105,138.6324,138.6324,3047.0
2023-12-28 10:55:00,140.13,140.13,140.03,140.11,723.0,138.6225,138.6225,138.5236,138.6027,723.0
2023-12-28 11:00:00,140.04,140.21,140.04,140.21,2649.0,138.5335,138.7017,138.5335,138.7017,2649.0
2023-12-28 11:05:00,140.21,140.27,140.14,140.24,2902.0,138.7017,138.761,138.6324,138.7313,2902.0
2023-12-28 11:10:00,140.2,140.29,140.19,140.21,845.0,138.6918,138.7808,138.6819,138.7017,845.0
2023-12-28 11:15:00,140.22,140.22,140.04,140.04,1150.0,138.7115,138.7115,138.5335,138.5335,1150.0
2023-12-28 11:20:00,140.1,140.26,139.98,140.06,5139.0,138.5928,138.7511,138.4741,138.5533,5139.0
2023-12-28 11:25:00,140.08,140.16,140.05,140.09,2010.0,138.5731,138.6522,138.5434,138.5829,2010.0
2023-12-28 11:30:00,140.11,140.17,140.01,140.03,1018.0,138.6027,138.6621,138.5038,138.5236,1018.0
2023-12-28 11:35:00,139.91,140.07,139.9,140.04,6260.0,138.4049,138.5632,138.395,138.5335,6260.0
2023-12-28 11:40:00,140.05,140.27,140.03,140.19,3319.0,138.5434,138.761,138.5236,138.6819,3319.0
2023-12-28 11:45:00,140.2,140.22,140.15,140.18,906.0,138.6918,138.7115,138.6423,138.672,906.0
2023-12-28 11:50:00,140.19,140.2,140.04,140.09,2814.0,138.6819,138.6918,138.5335,138.5829,2814.0
2023-12-28 11:55:00,140.08,140.17,139.95,139.99,2603.0,138.5731,138.6621,138.4445,138.484,2603.0
2023-12-28 12:00:00,140.03,140.21,140.03,140.21,2997.0,138.5236,138.7017,138.5236,138.7017,2997.0
2023-12-28 12:05:00,140.21,140.28,140.18,140.25,2380.0,138.7017,138.7709,138.672,138.7412,2380.0
2023-12-28 12:10:00,140.26,140.28,140.05,140.05,1541.0,138.7511,138.7709,138.5434,138.5434,1541.0
2023-12-28 12:15:00,140.07,140.12,140.01,140.05,4352.0,138.5632,138.6126,138.5038,138.5434,4352.0
2023-12-28 12:20:00,140.01,140.1,139.95,140.03,2696.0,138.5038,138.5928,138.4445,138.5236,2696.0
2023-12-28 12:25:00,140.05,140.08,139.91,140.01,1229.0,138.5434,138.5731,138.4049,138.5038,1229.0
2023-12-28 12:30:00,139.99,140.06,139.96,140.01,2358.0,138.484,138.5533,138.4543,138.5038,2358.0
2023-12-28 12:35:00,140.04,140.09,140.01,140.05,3006.0,138.5335,138.5829,138.5038,138.5434,3006.0
2023-12-28 12:40:00,140.02,140.09,140.0,140.09,2888.0,138.5137,138.5829,138.4939,138.5829,2888.0
2023-12-28 12:45:00,140.11,140.12,140.02,140.03,2050.0,138.6027,138.6126,138.5137,138.5236,2050.0
2023-12-28 12:50:00,140.04,140.1,140.04,140.1,1560.0,138.5335,138.5928,138.5335,138.5928,1560.0
2023-12-28 12:55:00,140.12,140.14,139.99,140.09,2899.0,138.6126,138.6324,138.484,138.5829,2899.0
2023-12-28 13:00:00,140.07,140.1,139.84,139.87,2358.0,138.5632,138.5928,138.3356,138.3653,2358.0
2023-12-28 13:05:00,139.9,140.1,139.83,140.06,2001.0,138.395,138.5928,138.3257,138.5533,2001.0
2023-12-28 13:10:00,140.05,140.06,140.0,140.05,1023.0,138.5434,138.5533,138.4939,138.5434,1023.0
2023-12-28 13:15:00,140.02,140.13,140.02,140.12,1775.0,138.5137,138.6225,138.5137,138.6126,1775.0
2023-12-28 13:20:00,140.19,140.2,140.1,140.17,2462.0,138.6819,138.6918,138.5928,138.6621,2462.0
2023-12-28 13:25:00,140.19,140.24,140.16,140.22,7998.0,138.6819,138.7313,138.6522,138.7115,7998.0
2023-12-28 13:30:00,140.23,140.26,140.13,140.15,1286.0,138.7214,138.7511,138.6225,138.6423,1286.0
2023-12-28 13:35:00,140.16,140.34,140.13,140.25,4821.0,138.6522,138.8303,138.6225,138.7412,4821.0
2023-12-28 13:40:00,140.25,140.29,140.2,140.2,3161.0,138.7412,138.7808,138.6918,138.6918,3161.0
2023-12-28 13:45:00,140.2,140.24,140.09,140.16,2100.0,138.6918,138.7313,138.5829,138.6522,2100.0
2023-12-28 13:50:00,140.16,140.27,140.15,140.24,1925.0,138.6522,138.761,138.6423,138.7313,1925.0
2023-12-28 13:55:00,140.22,140.22,140.12,140.19,2826.0,138.7115,138.7115,138.6126,138.6819,2826.0
2023-12-28 14:00:00,140.21,140.31,140.21,140.31,1400.0,138.7017,138.8006,138.7017,138.8006,1400.0
2023-12-28 14:05:00,140.3,140.33,140.2,140.21,2100.0,138.7907,138.8204,138.6918,138.7017,2100.0
2023-12-28 14:10:00,140.17,140.26,140.17,140.26,3299.0,138.6621,138.7511,138.6621,138.7511,3299.0
2023-12-28 14:15:00,140.25,140.27,140.23,140.23,1332.0,138.7412,138.761,138.7214,138.7214,1332.0
2023-12-28 14:20:00,140.23,140.31,140.22,140.31,2038.0,138.7214,138.8006,138.7115,138.8006,2038.0
2023-12-28 14:25:00,140.3,140.37,140.27,140.34,2152.0,138.7907,138.8599,138.761,138.8303,2152.0
2023-12-28 14:30:00,140.35,140.45,140.28,140.33,2605.0,138.8401,138.9391,138.7709,138.8204,2605.0
2023-12-28 14:35:00,140.33,140.35,140.18,140.25,3793.0,138.8204,138.8401,138.672,138.7412,3793.0
2023-12-28 14:40:00,140.24,140.24,140.13,140.16,3328.0,138.7313,138.7313,138.6225,138.6522,3328.0
2023-12-28 14:45:00,140.14,140.25,140.1,140.25,4496.0,138.6324,138.7412,138.5928,138.7412,4496.0
2023-12-28 14:50:00,140.22,140.23,140.1,140.1,2739.0,138.7115,138.7214,138.5928,138.5928,2739.0
2023-12-28 14:55:00,140.15,140.22,140.11,140.11,3980.0,138.6423,138.7115,138.6027,138.6027,3980.0
2023-12-28 15:00:00,140.1,140.2,140.1,140.18,3735.0,138.5928,138.6918,138.5928,138.672,3735.0
2023-12-28 15:05:00,140.17,140.27,140.17,140.2,3345.0,138.6621,138.761,138.6621,138.6918,3345.0
2023-12-28 15:10:00,140.19,140.25,140.12,140.25,6300.0,138.6819,138.7412,138.6126,138.7412,6300.0
2023-12-28 15:15:00,140.21,140.21,139.98,140.18,7249.0,138.7017,138.7017,138.4741,138.672,7249.0
2023-12-28 15:20:00,140.16,140.16,140.04,140.12,5140.0,138.6522,138.6522,138.5335,138.6126,5140.0
2023-12-28 15:25:00,140.07,140.08,139.91,139.98,7693.0,138.5632,138.5731,138.4049,138.4741,7693.0
2023-12-28 15:30:00,139.98,140.2,139.98,140.2,6894.0,138.4741,138.6918,138.4741,138.6918,6894.0
2023-12-28 15:35:00,140.22,140.32,140.18,140.26,4801.0,138.7115,138.8105,138.672,138.7511,4801.0
2023-12-28 15:40:00,140.26,140.33,140.23,140.27,7412.0,138.7511,138.8204,138.7214,138.761,7412.0
2023-12-28 15:45:00,140.26,140.26,140.09,140.18,8719.0,138.7511,138.7511,138.5829,138.672,8719.0
2023-12-28 15:50:00,140.15,140.21,139.91,139.91,24700.0,138.6423,138.7017,138.4049,138.4049,24700.0
2023-12-28 15:55:00,139.91,139.94,139.65,139.82,82003.0,138.4049,138.4346,138.1477,138.3159,82003.0
2023-12-29 09:30:00,139.07,139.41,138.6,139.41,12596.0,137.8074,138.1444,137.3417,138.1444,12596.0
2023-12-29 09:35:00,139.39,139.7,139.24,139.7,2471.0,138.1245,138.4317,137.9759,138.4317,2471.0
2023-12-29 09:40:00,139.44,139.59,139.17,139.18,950.0,138.1741,138.3227,137.9065,137.9164,950.0
2023-12-29 09:45:00,139.36,139.47,139.04,139.44,15174.0,138.0948,138.2038,137.7777,138.1741,15174.0
2023-12-29 09:50:00,139.5,139.53,139.18,139.34,1603.0,138.2335,138.2633,137.9164,138.075,1603.0
2023-12-29 09:55:00,139.25,139.52,139.23,139.52,3365.0,137.9858,138.2534,137.966,138.2534,3365.0
2023-12-29 10:00:00,139.53,139.65,139.53,139.54,1999.0,138.2633,138.3822,138.2633,138.2732,1999.0
2023-12-29 10:05:00,139.52,139.61,139.31,139.33,2771.0,138.2534,138.3425,138.0453,138.0651,2771.0
2023-12-29 10:10:00,139.38,139.46,139.34,139.34,1449.0,138.1146,138.1939,138.075,138.075,1449.0
2023-12-29 10:15:00,139.27,139.45,139.27,139.45,1636.0,138.0056,138.184,138.0056,138.184,1636.0
2023-12-29 10:20:00,139.41,139.41,139.28,139.28,2670.0,138.1444,138.1444,138.0155,138.0155,2670.0
2023-12-29 10:25:00,139.25,139.33,139.22,139.33,3738.0,137.9858,138.0651,137.9561,138.0651,3738.0
2023-12-29 10:30:00,139.36,139.39,139.18,139.24,4924.0,138.0948,138.1245,137.9164,137.9759,4924.0
2023-12-29 10:35:00,139.22,139.34,139.12,139.34,5156.0,137.9561,138.075,137.857,138.075,5156.0
2023-12-29 10:40:00,139.3,139.3,139.0,139.07,2213.0,138.0354,138.0354,137.7381,137.8074,2213.0
2023-12-29 10:45:00,139.01,139.22,138.89,139.22,3208.0,137.748,137.9561,137.6291,137.9561,3208.0
2023-12-29 10:50:00,139.24,139.24,138.76,138.83,6404.0,137.9759,137.9759,137.5003,137.5696,6404.0
2023-12-29 10:55:00,138.84,139.04,138.82,139.01,3893.0,137.5795,137.7777,137.5597,137.748,3893.0
2023-12-29 11:00:00,138.96,139.12,138.96,139.1,5469.0,137.6984,137.857,137.6984,137.8372,5469.0
2023-12-29 11:05:00,139.0,139.08,138.97,139.07,2065.0,137.7381,137.8174,137.7084,137.8074,2065.0
2023-12-29 11:10:00,139.07,139.07,138.91,138.96,2600.0,137.8074,137.8074,137.6489,137.6984,2600.0
2023-12-29 11:15:00,138.91,139.05,138.78,138.86,3255.0,137.6489,137.7876,137.5201,137.5994,3255.0
2023-12-29 11:20:00,138.81,138.81,138.72,138.77,2147.0,137.5498,137.5498,137.4606,137.5102,2147.0
2023-12-29 11:25:00,138.76,138.85,138.57,138.57,4677.0,137.5003,137.5894,137.312,137.312,4677.0
2023-12-29 11:30:00,138.65,138.68,138.54,138.61,4998.0,137.3913,137.421,137.2823,137.3516,4998.0
2023-12-29 11:35:00,138.58,138.7,138.58,138.7,3305.0,137.3219,137.4408,137.3219,137.4408,3305.0
2023-12-29 11:40:00,138.71,138.78,138.65,138.73,1701.0,137.4507,137.5201,137.3913,137.4705,1701.0
2023-12-29 11:45:00,138.8,138.84,138.73,138.76,1325.0,137.5399,137.5795,137.4705,137.5003,1325.0
2023-12-29 11:50:00,138.76,138.77,138.59,138.63,2617.0,137.5003,137.5102,137.3318,137.3714,2617.0
2023-12-29 11:55:00,138.72,138.83,138.69,138.7,3114.0,137.4606,137.5696,137.4309,137.4408,3114.0
2023-12-29 12:00:00,138.7,138.87,138.62,138.62,4116.0,137.4408,137.6093,137.3615,137.3615,4116.0
2023-12-29 12:05:00,138.62,138.65,138.54,138.57,3300.0,137.3615,137.3913,137.2823,137.312,3300.0
2023-12-29 12:10:00,138.59,138.68,138.52,138.56,4270.0,137.3318,137.421,137.2624,137.3021,4270.0
2023-12-29 12:15:00,138.55,138.63,138.46,138.6,5520.0,137.2922,137.3714,137.203,137.3417,5520.0
2023-12-29 12:20:00,138.59,138.61,138.39,138.42,2023.0,137.3318,137.3516,137.1336,137.1633,2023.0
2023-12-29 12:25:00,138.42,138.51,138.38,138.41,1841.0,137.1633,137.2525,137.1237,137.1534,1841.0
2023-12-29 12:30:00,138.4,138.48,138.36,138.4,2618.0,137.1435,137.2228,137.1039,137.1435,2618.0
2023-12-29 12:35:00,138.4,138.65,138.36,138.64,2690.0,137.1435,137.3913,137.1039,137.3814,2690.0
2023-12-29 12:40:00,138.6,138.71,138.6,138.65,2050.0,137.3417,137.4507,137.3417,137.3913,2050.0
2023-12-29 12:45:00,138.67,138.83,138.67,138.78,4443.0,137.4111,137.5696,137.4111,137.5201,4443.0
2023-12-29 12:50:00,138.8,138.81,138.73,138.73,721.0,137.5399,137.5498,137.4705,137.4705,721.0
2023-12-29 12:55:00,138.76,138.95,138.76,138.93,3825.0,137.5003,137.6885,137.5003,137.6687,3825.0
2023-12-29 13:00:00,138.87,139.06,138.85,138.9,3246.0,137.6093,137.7975,137.5894,137.639,3246.0
2023-12-29 13:05:00,138.93,138.93,138.83,138.83,1601.0,137.6687,137.6687,137.5696,137.5696,1601.0
2023-12-29 13:10:00,138.84,138.87,138.75,138.77,2016.0,137.5795,137.6093,137.4904,137.5102,2016.0
2023-12-29 13:15:00,138.75,138.78,138.65,138.69,6506.0,137.4904,137.5201,137.3913,137.4309,6506.0
2023-12-29 13:20:00,138.64,138.64,138.56,138.6,2742.0,137.3814,137.3814,137.3021,137.3417,2742.0
2023-12-29 13:25:00,138.59,138.69,138.56,138.67,2354.0,137.3318,137.4309,137.3021,137.4111,2354.0
2023-12-29 13:30:00,138.66,138.74,138.65,138.73,8576.0,137.4012,137.4804,137.3913,137.4705,8576.0
2023-12-29 13:35:00,138.76,138.83,138.73,138.81,5569.0,137.5003,137.5696,137.4705,137.5498,5569.0
2023-12-29 13:40:00,138.81,139.03,138.78,139.0,6821.0,137.5498,137.7678,137.5201,137.7381,6821.0
2023-12-29 13:45:00,139.0,139.04,138.93,138.98,5227.0,137.7381,137.7777,137.6687,137.7183,5227.0
2023-12-29 13:50:00,138.95,138.95,138.77,138.81,3139.0,137.6885,137.6885,137.5102,137.5498,3139.0
2023-12-29 13:55:00,138.75,138.83,138.68,138.72,2500.0,137.4904,137.5696,137.421,137.4606,2500.0
2023-12-29 14:00:00,138.73,138.76,138.68,138.72,2766.0,137.4705,137.5003,137.421,137.4606,2766.0
2023-12-29 14:05:00,138.75,138.78,138.72,138.72,1297.0,137.4904,137.5201,137.4606,137.4606,1297.0
2023-12-29 14:10:00,138.72,138.74,138.63,138.72,9631.0,137.4606,137.4804,137.3714,137.4606,9631.0
2023-12-29 14:15:00,138.7,138.81,138.67,138.74,2994.0,137.4408,137.5498,137.4111,137.4804,2994.0
2023-12-29 14:20:00,138.79,138.94,138.79,138.92,2500.0,137.53,137.6786,137.53,137.6588,2500.0
2023-12-29 14:25:00,138.93,139.04,138.88,138.92,4372.0,137.6687,137.7777,137.6192,137.6588,4372.0
2023-12-29 14:30:00,138.93,139.02,138.93,138.97,4746.0,137.6687,137.7579,137.6687,137.7084,4746.0
2023-12-29 14:35:00,138.97,138.97,138.86,138.93,4647.0,137.7084,137.7084,137.5994,137.6687,4647.0
2023-12-29 14:40:00,138.89,138.93,138.85,138.85,3000.0,137.6291,137.6687,137.5894,137.5894,3000.0
2023-12-29 14:45:00,138.86,139.01,138.85,139.01,3158.0,137.5994,137.748,137.5894,137.748,3158.0
2023-12-29 14:50:00,139.02,139.02,138.91,138.92,4346.0,137.7579,137.7579,137.6489,137.6588,4346.0
2023-12-29 14:55:00,138.94,138.94,138.82,138.83,2678.0,137.6786,137.6786,137.5597,137.5696,2678.0
2023-12-29 15:00:00,138.84,138.9,138.78,138.78,5299.0,137.5795,137.639,137.5201,137.5201,5299.0
2023-12-29 15:05:00,138.81,139.08,138.76,139.06,3359.0,137.5498,137.8174,137.5003,137.7975,3359.0
2023-12-29 15:10:00,139.04,139.12,138.92,139.12,5743.0,137.7777,137.857,137.6588,137.857,5743.0
2023-12-29 15:15:00,139.08,139.09,138.97,138.98,4924.0,137.8174,137.8273,137.7084,137.7183,4924.0
2023-12-29 15:20:00,138.94,138.99,138.83,138.96,4649.0,137.6786,137.7282,137.5696,137.6984,4649.0
2023-12-29 15:25:00,138.99,139.16,138.99,139.1,2429.0,137.7282,137.8966,137.7282,137.8372,2429.0
2023-12-29 15:30:00,139.1,139.1,139.0,139.02,4688.0,137.8372,137.8372,137.7381,137.7579,4688.0
2023-12-29 15:35:00,139.03,139.05,139.0,139.04,4486.0,137.7678,137.7876,137.7381,137.7777,4486.0
2023-12-29 15:40:00,139.08,139.12,138.98,139.02,5025.0,137.8174,137.857,137.7183,137.7579,5025.0
2023-12-29 15:45:00,139.0,139.08,138.93,138.93,8097.0,137.7381,137.8174,137.6687,137.6687,8097.0
2023-12-29 15:50:00,138.87,138.99,138.64,138.66,32212.0,137.6093,137.7282,137.3814,137.4012,32212.0
2023-12-29 15:55:00,138.65,139.11,138.57,139.01,78213.0,137.3913,137.8471,137.312,137.748,78213.0
2024-01-02 09:30:00,138.19,139.27,138.02,139.27,18589.0,136.9354,138.0056,136.767,138.0056,18589.0
2024-01-02 09:35:00,139.37,139.37,138.64,138.64,5269.0,138.1047,138.1047,137.3814,137.3814,5269.0
2024-01-02 09:40:00,138.54,139.77,138.49,139.77,3745.0,137.2823,138.5011,137.2327,138.5011,3745.0
2024-01-02 09:45:00,139.84,139.86,139.52,139.63,7576.0,138.5705,138.5903,138.2534,138.3624,7576.0
2024-01-02 09:50:00,139.52,139.93,139.52,139.79,4981.0,138.2534,138.6596,138.2534,138.5209,4981.0
2024-01-02 09:55:00,139.79,140.09,139.62,140.08,9021.0,138.5209,138.8182,138.3525,138.8083,9021.0
2024-01-02 10:00:00,140.1,140.59,140.1,140.25,8617.0,138.8281,139.3136,138.8281,138.9767,8617.0
2024-01-02 10:05:00,140.25,140.37,139.82,140.01,6817.0,138.9767,139.0956,138.5506,138.7389,6817.0
2024-01-02 10:10:00,140.05,140.13,139.77,140.09,8213.0,138.7786,138.8578,138.5011,138.8182,8213.0
2024-01-02 10:15:00,140.08,140.44,140.01,140.31,18562.0,138.8083,139.165,138.7389,139.0362,18562.0
2024-01-02 10:20:00,140.28,140.37,140.24,140.26,8396.0,139.0065,139.0956,138.9668,138.9866,8396.0
2024-01-02 10:25:00,140.27,140.36,139.98,139.98,5463.0,138.9966,139.0857,138.7092,138.7092,5463.0
2024-01-02 10:30:00,139.92,140.14,139.85,140.14,5579.0,138.6497,138.8677,138.5804,138.8677,5579.0
2024-01-02 10:35:00,140.16,140.16,139.81,140.15,7479.0,138.8876,138.8876,138.5407,138.8776,7479.0
2024-01-02 10:40:00,140.11,140.13,139.79,140.08,6384.0,138.838,138.8578,138.5209,138.8083,6384.0
2024-01-02 10:45:00,140.05,140.05,139.73,139.74,7624.0,138.7786,138.7786,138.4615,138.4714,7624.0
2024-01-02 10:50:00,139.8,140.09,139.79,139.93,4147.0,138.5308,138.8182,138.5209,138.6596,4147.0
2024-01-02 10:55:00,139.87,139.97,139.8,139.83,6415.0,138.6002,138.6993,138.5308,138.5605,6415.0
2024-01-02 11:00:00,139.83,139.93,139.79,139.89,6363.0,138.5605,138.6596,138.5209,138.62,6363.0
2024-01-02 11:05:00,139.81,139.93,139.63,139.93,4517.0,138.5407,138.6596,138.3624,138.6596,4517.0
2024-01-02 11:10:00,139.91,140.0,139.52,139.62,9049.0,138.6398,138.729,138.2534,138.3525,9049.0
2024-01-02 11:15:00,139.61,139.77,139.47,139.49,11580.0,138.3425,138.5011,138.2038,138.2236,11580.0
2024-01-02 11:20:00,139.53,139.64,139.4,139.59,6764.0,138.2633,138.3723,138.1345,138.3227,6764.0
2024-01-02 11:25:00,139.51,139.56,139.48,139.56,1028.0,138.2435,138.293,138.2137,138.293,1028.0
2024-01-02 11:30:00,139.55,139.62,139.51,139.61,3313.0,138.2831,138.3525,138.2435,138.3425,3313.0
2024-01-02 11:35:00,139.61,139.64,139.36,139.36,4326.0,138.3425,138.3723,138.0948,138.0948,4326.0
2024-01-02 11:40:00,139.35,139.52,139.3,139.5,10061.0,138.0849,138.2534,138.0354,138.2335,10061.0
2024-01-02 11:45:00,139.44,139.55,139.27,139.29,9800.0,138.1741,138.2831,138.0056,138.0255,9800.0
2024-01-02 11:50:00,139.31,139.42,139.14,139.3,6515.0,138.0453,138.1543,137.8768,138.0354,6515.0
2024-01-02 11:55:00,139.26,139.37,139.24,139.3,4093.0,137.9957,138.1047,137.9759,138.0354,4093.0
2024-01-02 12:00:00,139.32,139.51,139.24,139.47,13574.0,138.0552,138.2435,137.9759,138.2038,13574.0
2024-01-02 12:05:00,139.47,139.53,139.41,139.41,7512.0,138.2038,138.2633,138.1444,138.1444,7512.0
2024-01-02 12:10:00,139.43,139.52,139.43,139.47,6553.0,138.1642,138.2534,138.1642,138.2038,6553.0
2024-01-02 12:15:00,139.44,139.56,139.33,139.5,4646.0,138.1741,138.293,138.0651,138.2335,4646.0
2024-01-02 12:20:00,139.51,139.57,139.38,139.46,12952.0,138.2435,138.3029,138.1146,138.1939,12952.0
2024-01-02 12:25:00,139.43,139.45,139.34,139.43,2833.0,138.1642,138.184,138.075,138.1642,2833.0
2024-01-02 12:30:00,139.5,139.64,139.5,139.56,9945.0,138.2335,138.3723,138.2335,138.293,9945.0
2024-01-02 12:35:00,139.63,139.75,139.63,139.74,6728.0,138.3624,138.4813,138.3624,138.4714,6728.0
2024-01-02 12:40:00,139.77,139.87,139.71,139.78,5967.0,138.5011,138.6002,138.4416,138.511,5967.0
2024-01-02 12:45:00,139.71,139.75,139.59,139.64,6239.0,138.4416,138.4813,138.3227,138.3723,6239.0
2024-01-02 12:50:00,139.68,139.72,139.58,139.6,5819.0,138.4119,138.4515,138.3128,138.3326,5819.0
2024-01-02 12:55:00,139.55,139.55,139.36,139.47,4700.0,138.2831,138.2831,138.0948,138.2038,4700.0
2024-01-02 13:00:00,139.47,139.47,139.27,139.36,5388.0,138.2038,138.2038,138.0056,138.0948,5388.0
2024-01-02 13:05:00,139.36,139.38,139.19,139.28,4560.0,138.0948,138.1146,137.9264,138.0155,4560.0
2024-01-02 13:10:00,139.21,139.38,139.16,139.28,4918.0,137.9462,138.1146,137.8966,138.0155,4918.0
2024-01-02 13:15:00,139.2,139.25,139.11,139.15,6586.0,137.9363,137.9858,137.8471,137.8867,6586.0
2024-01-02 13:20:00,139.09,139.12,138.99,139.0,4670.0,137.8273,137.857,137.7282,137.7381,4670.0
2024-01-02 13:25:00,138.98,138.98,138.79,138.79,6421.0,137.7183,137.7183,137.53,137.53,6421.0
2024-01-02 13:30:00,138.78,138.98,138.66,138.96,9232.0,137.5201,137.7183,137.4012,137.6984,9232.0
2024-01-02 13:35:00,138.93,138.97,138.88,138.97,7649.0,137.6687,137.7084,137.6192,137.7084,7649.0
2024-01-02 13:40:00,138.97,139.08,138.97,138.99,7933.0,137.7084,137.8174,137.7084,137.7282,7933.0
2024-01-02 13:45:00,138.97,139.12,138.96,139.04,6749.0,137.7084,137.857,137.6984,137.7777,6749.0
2024-01-02 13:50:00,139.03,139.23,138.98,139.01,4977.0,137.7678,137.966,137.7183,137.748,4977.0
2024-01-02 13:55:00,139.03,139.03,138.85,138.86,9808.0,137.7678,137.7678,137.5894,137.5994,9808.0
2024-01-02 14:00:00,138.87,138.89,138.69,138.76,5837.0,137.6093,137.6291,137.4309,137.5003,5837.0
2024-01-02 14:05:00,138.76,138.8,138.67,138.79,7251.0,137.5003,137.5399,137.4111,137.53,7251.0
2024-01-02 14:10:00,138.79,138.84,138.7,138.7,4880.0,137.53,137.5795,137.4408,137.4408,4880.0
2024-01-02 14:15:00,138.69,138.69,138.58,138.66,6152.0,137.4309,137.4309,137.3219,137.4012,6152.0
2024-01-02 14:20:00,138.66,138.7,138.51,138.52,6004.0,137.4012,137.4408,137.2525,137.2624,6004.0
2024-01-02 14:25:00,138.49,138.61,138.41,138.57,5530.0,137.2327,137.3516,137.1534,137.312,5530.0
2024-01-02 14:30:00,138.54,138.6,138.38,138.38,6232.0,137.2823,137.3417,137.1237,137.1237,6232.0
2024-01-02 14:35:00,138.36,138.46,138.34,138.44,6794.0,137.1039,137.203,137.0841,137.1832,6794.0
2024-01-02 14:40:00,138.44,138.52,138.4,138.5,9845.0,137.1832,137.2624,137.1435,137.2426,9845.0
2024-01-02 14:45:00,138.49,138.52,138.4,138.41,6051.0,137.2327,137.2624,137.1435,137.1534,6051.0
2024-01-02 14:50:00,138.44,138.52,138.43,138.52,7569.0,137.1832,137.2624,137.1733,137.2624,7569.0
2024-01-02 14:55:00,138.46,138.48,138.36,138.38,6859.0,137.203,137.2228,137.1039,137.1237,6859.0
2024-01-02 15:00:00,138.37,138.37,138.06,138.06,20171.0,137.1138,137.1138,136.8066,136.8066,20171.0
2024-01-02 15:05:00,138.07,138.16,137.91,137.94,9219.0,136.8165,136.9057,136.658,136.6877,9219.0
2024-01-02 15:10:00,137.97,138.17,137.97,138.16,7984.0,136.7174,136.9156,136.7174,136.9057,7984.0
2024-01-02 15:15:00,138.12,138.35,138.02,138.32,9219.0,136.8661,137.094,136.767,137.0643,9219.0
2024-01-02 15:20:00,138.32,138.44,138.28,138.37,22687.0,137.0643,137.1832,137.0246,137.1138,22687.0
2024-01-02 15:25:00,138.34,138.57,138.34,138.51,10449.0,137.0841,137.312,137.0841,137.2525,10449.0
2024-01-02 15:30:00,138.5,138.61,138.39,138.44,14127.0,137.2426,137.3516,137.1336,137.1832,14127.0
2024-01-02 15:35:00,138.44,138.48,138.35,138.41,10036.0,137.1832,137.2228,137.094,137.1534,10036.0
2024-01-02 15:40:00,138.4,138.41,138.28,138.38,11672.0,137.1435,137.1534,137.0246,137.1237,11672.0
2024-01-02 15:45:00,138.4,138.4,138.21,138.29,18037.0,137.1435,137.1435,136.9553,137.0345,18037.0
2024-01-02 15:50:00,138.3,138.51,138.28,138.44,28630.0,137.0444,137.2525,137.0246,137.1832,28630.0
2024-01-02 15:55:00,138.45,138.8,138.4,138.76,80952.0,137.1931,137.5399,137.1435,137.5003,80952.0
2024-01-03 09:30:00,138.0,138.0,133.76,133.91,46743.0,136.7472,136.7472,132.5457,132.6943,46743.0
2024-01-03 09:35:00,133.65,135.7,133.6,134.92,21933.0,132.4367,134.468,132.3871,133.6951,21933.0
2024-01-03 09:40:00,134.89,135.26,134.39,134.53,6259.0,133.6654,134.032,133.1699,133.3087,6259.0
2024-01-03 09:45:00,134.61,134.73,133.22,133.42,39353.0,133.3879,133.5068,132.0106,132.2087,39353.0
2024-01-03 09:50:00,133.5,134.01,133.05,133.41,28316.0,132.288,132.7934,131.8421,132.1988,28316.0
2024-01-03 09:55:00,133.4,133.47,132.57,132.79,13070.0,132.1889,132.2583,131.3665,131.5845,13070.0
2024-01-03 10:00:00,132.99,133.94,132.81,133.94,12520.0,131.7826,132.724,131.6043,132.724,12520.0
2024-01-03 10:05:00,133.89,134.27,133.8,134.01,7379.0,132.6745,133.051,132.5853,132.7934,7379.0
2024-01-03 10:10:00,133.87,134.08,133.47,134.04,7415.0,132.6547,132.8627,132.2583,132.8231,7415.0
2024-01-03 10:15:00,134.0,134.01,132.99,133.03,28196.0,132.7835,132.7934,131.7826,131.8223,28196.0
2024-01-03 10:20:00,133.0,133.63,132.97,133.49,11167.0,131.7926,132.4168,131.7628,132.2781,11167.0
2024-01-03 10:25:00,133.52,133.64,133.05,133.12,8971.0,132.3078,132.4267,131.8421,131.9115,8971.0
2024-01-03 10:30:00,133.12,133.22,132.54,132.65,8837.0,131.9115,132.0106,131.3367,131.4457,8837.0
2024-01-03 10:35:00,132.65,132.9,132.37,132.9,11317.0,131.4457,131.6935,131.1683,131.6935,11317.0
2024-01-03 10:40:00,132.86,133.07,132.81,132.97,8768.0,131.6538,131.8619,131.6043,131.7628,8768.0
2024-01-03 10:45:00,132.93,133.24,132.72,133.18,24565.0,131.7232,132.0304,131.5151,131.9709,24565.0
2024-01-03 10:50:00,133.24,133.55,133.07,133.43,16690.0,132.0304,132.3376,131.8619,132.2187,16690.0
2024-01-03 10:55:00,133.44,133.83,133.29,133.6,24641.0,132.2286,132.615,132.0799,132.3871,24641.0
2024-01-03 11:00:00,133.69,133.95,133.62,133.79,4656.0,132.4763,132.7339,132.4069,132.5754,4656.0
2024-01-03 11:05:00,133.81,134.0,133.74,133.89,4727.0,132.5952,132.7835,132.5258,132.6745,4727.0
2024-01-03 11:10:00,133.79,133.81,133.6,133.67,18026.0,132.5754,132.5952,132.3871,132.4565,18026.0
2024-01-03 11:15:00,133.7,134.0,133.65,133.66,34716.0,132.4862,132.7835,132.4367,132.4466,34716.0
2024-01-03 11:20:00,133.67,133.67,133.33,133.33,2755.0,132.4565,132.4565,132.1196,132.1196,2755.0
2024-01-03 11:25:00,133.34,133.53,133.17,133.44,7349.0,132.1295,132.3177,131.961,132.2286,7349.0
2024-01-03 11:30:00,133.44,133.45,133.01,133.14,5015.0,132.2286,132.2385,131.8025,131.9313,5015.0
2024-01-03 11:35:00,133.1,133.18,133.1,133.17,2317.0,131.8916,131.9709,131.8916,131.961,2317.0
2024-01-03 11:40:00,133.13,133.32,133.0,133.27,13568.0,131.9214,132.1096,131.7926,132.0601,13568.0
2024-01-03 11:45:00,133.28,133.34,133.24,133.31,2556.0,132.07,132.1295,132.0304,132.0997,2556.0
2024-01-03 11:50:00,133.39,133.48,133.32,133.47,8395.0,132.179,132.2682,132.1096,132.2583,8395.0
2024-01-03 11:55:00,133.47,133.54,133.41,133.42,13595.0,132.2583,132.3277,132.1988,132.2087,13595.0
2024-01-03 12:00:00,133.39,133.39,133.07,133.14,4775.0,132.179,132.179,131.8619,131.9313,4775.0
2024-01-03 12:05:00,133.14,133.29,133.07,133.07,7663.0,131.9313,132.0799,131.8619,131.8619,7663.0
2024-01-03 12:10:00,133.06,133.22,133.05,133.19,4245.0,131.852,132.0106,131.8421,131.9808,4245.0
2024-01-03 12:15:00,133.21,133.25,133.02,133.03,4932.0,132.0006,132.0403,131.8124,131.8223,4932.0
2024-01-03 12:20:00,132.95,132.95,132.59,132.77,8599.0,131.743,131.743,131.3863,131.5646,8599.0
2024-01-03 12:25:00,132.78,132.79,132.63,132.77,5689.0,131.5746,131.5845,131.4259,131.5646,5689.0
2024-01-03 12:30:00,132.85,132.85,132.68,132.72,4388.0,131.6439,131.6439,131.4755,131.5151,4388.0
2024-01-03 12:35:00,132.69,132.92,132.69,132.91,4642.0,131.4854,131.7133,131.4854,131.7034,4642.0
2024-01-03 12:40:00,132.93,133.06,132.93,132.98,4015.0,131.7232,131.852,131.7232,131.7727,4015.0
2024-01-03 12:45:00,133.0,133.05,132.84,132.97,7115.0,131.7926,131.8421,131.634,131.7628,7115.0
2024-01-03 12:50:00,132.96,133.0,132.85,132.98,3498.0,131.7529,131.7926,131.6439,131.7727,3498.0
2024-01-03 12:55:00,132.99,133.51,132.99,133.5,6944.0,131.7826,132.2979,131.7826,132.288,6944.0
2024-01-03 13:00:00,133.51,133.59,133.33,133.38,8422.0,132.2979,132.3772,132.1196,132.1691,8422.0
2024-01-03 13:05:00,133.36,133.44,133.34,133.44,1529.0,132.1493,132.2286,132.1295,132.2286,1529.0
2024-01-03 13:10:00,133.49,133.49,133.36,133.36,2510.0,132.2781,132.2781,132.1493,132.1493,2510.0
2024-01-03 13:15:00,133.38,133.46,133.36,133.42,4881.0,132.1691,132.2484,132.1493,132.2087,4881.0
2024-01-03 13:20:00,133.41,133.46,133.36,133.42,3047.0,132.1988,132.2484,132.1493,132.2087,3047.0
2024-01-03 13:25:00,133.39,133.42,133.33,133.41,1825.0,132.179,132.2087,132.1196,132.1988,1825.0
2024-01-03 13:30:00,133.39,133.46,133.32,133.34,2078.0,132.179,132.2484,132.1096,132.1295,2078.0
2024-01-03 13:35:00,133.32,133.38,133.25,133.38,2743.0,132.1096,132.1691,132.0403,132.1691,2743.0
2024-01-03 13:40:00,133.38,133.38,133.27,133.27,1300.0,132.1691,132.1691,132.0601,132.0601,1300.0
2024-01-03 13:45:00,133.29,133.29,133.18,133.21,4834.0,132.0799,132.0799,131.9709,132.0006,4834.0
2024-01-03 13:50:00,133.18,133.21,132.87,132.87,7189.0,131.9709,132.0006,131.6637,131.6637,7189.0
2024-01-03 13:55:00,132.87,132.89,132.78,132.88,8972.0,131.6637,131.6836,131.5746,131.6736,8972.0
2024-01-03 14:00:00,132.86,132.99,132.47,132.5,14654.0,131.6538,131.7826,131.2674,131.2971,14654.0
2024-01-03 14:05:00,132.56,132.56,132.25,132.27,4239.0,131.3565,131.3565,131.0494,131.0692,4239.0
2024-01-03 14:10:00,132.26,132.45,132.25,132.27,8438.0,131.0593,131.2475,131.0494,131.0692,8438.0
2024-01-03 14:15:00,132.27,132.28,132.14,132.24,5622.0,131.0692,131.0791,130.9404,131.0395,5622.0
2024-01-03 14:20:00,132.17,132.39,132.08,132.39,6074.0,130.9701,131.1881,130.8809,131.1881,6074.0
2024-01-03 14:25:00,132.37,132.98,132.37,132.83,9113.0,131.1683,131.7727,131.1683,131.6241,9113.0
2024-01-03 14:30:00,132.88,132.99,132.8,132.86,8599.0,131.6736,131.7826,131.5944,131.6538,8599.0
2024-01-03 14:35:00,132.84,132.89,132.59,132.72,12660.0,131.634,131.6836,131.3863,131.5151,12660.0
2024-01-03 14:40:00,132.66,132.77,132.49,132.66,4566.0,131.4556,131.5646,131.2872,131.4556,4566.0
2024-01-03 14:45:00,132.57,132.6,132.41,132.41,7085.0,131.3665,131.3962,131.2079,131.2079,7085.0
2024-01-03 14:50:00,132.38,132.38,132.3,132.31,4971.0,131.1782,131.1782,131.0989,131.1088,4971.0
2024-01-03 14:55:00,132.28,132.28,132.06,132.09,4508.0,131.0791,131.0791,130.8611,130.8908,4508.0
2024-01-03 15:00:00,132.08,132.11,131.86,131.86,8562.0,130.8809,130.9106,130.6629,130.6629,8562.0
2024-01-03 15:05:00,131.84,131.85,131.69,131.79,6350.0,130.6431,130.653,130.4944,130.5935,6350.0
2024-01-03 15:10:00,131.77,131.77,131.52,131.6,8476.0,130.5737,130.5737,130.326,130.4053,8476.0
2024-01-03 15:15:00,131.58,131.68,131.53,131.62,8084.0,130.3854,130.4845,130.3359,130.4251,8084.0
2024-01-03 15:20:00,131.65,131.85,131.61,131.7,18189.0,130.4548,130.653,130.4152,130.5044,18189.0
2024-01-03 15:25:00,131.71,131.79,131.32,131.41,21467.0,130.5143,130.5935,130.1278,130.217,21467.0
2024-01-03 15:30:00,131.4,131.73,131.35,131.73,12415.0,130.2071,130.5341,130.1575,130.5341,12415.0
2024-01-03 15:35:00,131.71,131.74,131.53,131.55,14960.0,130.5143,130.544,130.3359,130.3557,14960.0
2024-01-03 15:40:00,131.56,131.62,131.41,131.43,17486.0,130.3656,130.4251,130.217,130.2368,17486.0
2024-01-03 15:45:00,131.41,131.47,131.36,131.44,19694.0,130.217,130.2764,130.1674,130.2467,19694.0
2024-01-03 15:50:00,131.45,131.52,131.06,131.13,39807.0,130.2566,130.326,129.8702,129.9395,39807.0
2024-01-03 15:55:00,131.12,131.25,131.1,131.16,99314.0,129.9296,130.0584,129.9098,129.9693,99314.0
2024-01-04 09:30:00,130.55,130.91,130.19,130.91,18448.0,129.3648,129.7215,129.0081,129.7215,18448.0
2024-01-04 09:35:00,130.88,131.35,130.6,131.13,6996.0,129.6918,130.1575,129.4143,129.9395,6996.0
2024-01-04 09:40:00,130.92,131.19,130.51,131.17,20043.0,129.7314,129.999,129.3252,129.9792,20043.0
2024-01-04 09:45:00,131.25,131.3,130.54,130.58,20215.0,130.0584,130.108,129.3549,129.3945,20215.0
2024-01-04 09:50:00,130.58,130.99,130.48,130.95,8182.0,129.3945,129.8008,129.2954,129.7612,8182.0
2024-01-04 09:55:00,131.09,131.22,130.42,130.56,23984.0,129.8999,130.0287,129.236,129.3747,23984.0
2024-01-04 10:00:00,130.58,130.97,130.48,130.97,27660.0,129.3945,129.781,129.2954,129.781,27660.0
2024-01-04 10:05:00,131.0,131.34,130.93,131.29,26413.0,129.8107,130.1476,129.7413,130.0981,26413.0
2024-01-04 10:10:00,131.25,131.26,130.96,131.12,19539.0,130.0584,130.0684,129.7711,129.9296,19539.0
2024-01-04 10:15:00,131.22,131.27,130.83,131.17,6344.0,130.0287,130.0783,129.6423,129.9792,6344.0
2024-01-04 10:20:00,131.21,131.5,131.09,131.14,16783.0,130.0188,130.3062,129.8999,129.9494,16783.0
2024-01-04 10:25:00,131.12,131.33,130.96,131.15,7715.0,129.9296,130.1377,129.7711,129.9594,7715.0
2024-01-04 10:30:00,131.15,131.15,130.94,131.01,52557.0,129.9594,129.9594,129.7513,129.8206,52557.0
2024-01-04 10:35:00,130.99,131.11,130.91,130.94,44450.0,129.8008,129.9197,129.7215,129.7513,44450.0
2024-01-04 10:40:00,130.94,131.19,130.94,131.12,38851.0,129.7513,129.999,129.7513,129.9296,38851.0
2024-01-04 10:45:00,131.1,131.16,130.9,131.04,27877.0,129.9098,129.9693,129.7116,129.8503,27877.0
2024-01-04 10:50:00,131.03,131.16,130.97,131.11,35746.0,129.8404,129.9693,129.781,129.9197,35746.0
2024-01-04 10:55:00,131.13,131.13,130.83,130.87,18059.0,129.9395,129.9395,129.6423,129.6819,18059.0
2024-01-04 11:00:00,130.91,130.91,130.57,130.75,23602.0,129.7215,129.7215,129.3846,129.563,23602.0
2024-01-04 11:05:00,130.76,130.76,130.51,130.51,4671.0,129.5729,129.5729,129.3252,129.3252,4671.0
2024-01-04 11:10:00,130.51,130.9,130.36,130.85,10154.0,129.3252,129.7116,129.1765,129.6621,10154.0
2024-01-04 11:15:00,130.91,131.11,130.9,131.07,5279.0,129.7215,129.9197,129.7116,129.8801,5279.0
2024-01-04 11:20:00,131.04,131.33,131.01,131.25,6801.0,129.8503,130.1377,129.8206,130.0584,6801.0
2024-01-04 11:25:00,131.25,131.25,131.08,131.08,22573.0,130.0584,130.0584,129.89,129.89,22573.0
2024-01-04 11:30:00,131.1,131.25,131.04,131.23,5489.0,129.9098,130.0584,129.8503,130.0386,5489.0
2024-01-04 11:35:00,131.25,131.49,131.25,131.38,14714.0,130.0584,130.2963,130.0584,130.1873,14714.0
2024-01-04 11:40:00,131.34,131.41,131.22,131.25,26533.0,130.1476,130.217,130.0287,130.0584,26533.0
2024-01-04 11:45:00,131.25,131.25,130.79,130.79,4397.0,130.0584,130.0584,129.6026,129.6026,4397.0
2024-01-04 11:50:00,130.78,130.88,130.75,130.88,2548.0,129.5927,129.6918,129.563,129.6918,2548.0
2024-01-04 11:55:00,130.91,131.05,130.86,131.03,4479.0,129.7215,129.8603,129.672,129.8404,4479.0
2024-01-04 12:00:00,131.15,131.15,130.99,131.07,10794.0,129.9594,129.9594,129.8008,129.8801,10794.0
2024-01-04 12:05:00,131.06,131.13,130.87,130.95,6564.0,129.8702,129.9395,129.6819,129.7612,6564.0
2024-01-04 12:10:00,130.98,131.18,130.98,131.06,19761.0,129.7909,129.9891,129.7909,129.8702,19761.0
2024-01-04 12:15:00,131.03,131.16,131.01,131.15,6169.0,129.8404,129.9693,129.8206,129.9594,6169.0
2024-01-04 12:20:00,131.14,131.19,131.07,131.07,10653.0,129.9494,129.999,129.8801,129.8801,10653.0
2024-01-04 12:25:00,131.07,131.26,131.07,131.24,5466.0,129.8801,130.0684,129.8801,130.0485,5466.0
2024-01-04 12:30:00,131.24,131.25,131.05,131.06,10072.0,130.0485,130.0584,129.8603,129.8702,10072.0
2024-01-04 12:35:00,131.04,131.28,131.03,131.27,5725.0,129.8503,130.0882,129.8404,130.0783,5725.0
2024-01-04 12:40:00,131.24,131.28,131.02,131.02,4333.0,130.0485,130.0882,129.8305,129.8305,4333.0
2024-01-04 12:45:00,131.02,131.02,130.7,130.77,12175.0,129.8305,129.8305,129.5134,129.5828,12175.0
2024-01-04 12:50:00,130.77,131.04,130.75,131.02,4724.0,129.5828,129.8503,129.563,129.8305,4724.0
2024-01-04 12:55:00,130.99,130.99,130.79,130.94,3850.0,129.8008,129.8008,129.6026,129.7513,3850.0
2024-01-04 13:00:00,130.9,130.97,130.87,130.97,1962.0,129.7116,129.781,129.6819,129.781,1962.0
2024-01-04 13:05:00,130.97,131.3,130.96,131.18,8399.0,129.781,130.108,129.7711,129.9891,8399.0
2024-01-04 13:10:00,131.17,131.17,131.05,131.13,16581.0,129.9792,129.9792,129.8603,129.9395,16581.0
2024-01-04 13:15:00,131.14,131.22,131.08,131.16,3415.0,129.9494,130.0287,129.89,129.9693,3415.0
2024-01-04 13:20:00,131.13,131.14,131.09,131.09,1711.0,129.9395,129.9494,129.8999,129.8999,1711.0
2024-01-04 13:25:00,131.08,131.09,130.94,131.0,7074.0,129.89,129.8999,129.7513,129.8107,7074.0
2024-01-04 13:30:00,131.0,131.09,130.93,131.09,13930.0,129.8107,129.8999,129.7413,129.8999,13930.0
2024-01-04 13:35:00,131.07,131.17,130.99,131.15,22337.0,129.8801,129.9792,129.8008,129.9594,22337.0
2024-01-04 13:40:00,131.16,131.26,131.08,131.24,19796.0,129.9693,130.0684,129.89,130.0485,19796.0
2024-01-04 13:45:00,131.25,131.29,131.23,131.25,9098.0,130.0584,130.0981,130.0386,130.0584,9098.0
2024-01-04 13:50:00,131.28,131.3,131.13,131.13,13326.0,130.0882,130.108,129.9395,129.9395,13326.0
2024-01-04 13:55:00,131.13,131.14,131.05,131.08,10907.0,129.9395,129.9494,129.8603,129.89,10907.0
2024-01-04 14:00:00,131.1,131.11,131.0,131.03,11213.0,129.9098,129.9197,129.8107,129.8404,11213.0
2024-01-04 14:05:00,131.02,131.19,130.98,131.08,26441.0,129.8305,129.999,129.7909,129.89,26441.0
2024-01-04 14:10:00,131.05,131.08,130.95,131.03,16239.0,129.8603,129.89,129.7612,129.8404,16239.0
2024-01-04 14:15:00,131.03,131.09,130.95,130.95,11306.0,129.8404,129.8999,129.7612,129.7612,11306.0
2024-01-04 14:20:00,130.94,131.0,130.9,130.92,11076.0,129.7513,129.8107,129.7116,129.7314,11076.0
2024-01-04 14:25:00,130.9,131.05,130.89,130.99,12068.0,129.7116,129.8603,129.7017,129.8008,12068.0
2024-01-04 14:30:00,130.99,131.04,130.95,131.02,10702.0,129.8008,129.8503,129.7612,129.8305,10702.0
2024-01-04 14:35:00,131.01,131.02,130.89,130.92,7438.0,129.8206,129.8305,129.7017,129.7314,7438.0
2024-01-04 14:40:00,130.89,130.89,130.81,130.82,3367.0,129.7017,129.7017,129.6224,129.6323,3367.0
2024-01-04 14:45:00,130.85,131.21,130.8,131.19,11800.0,129.6621,130.0188,129.6125,129.999,11800.0
2024-01-04 14:50:00,131.22,131.29,131.06,131.06,17975.0,130.0287,130.0981,129.8702,129.8702,17975.0
2024-01-04 14:55:00,131.08,131.09,130.97,131.0,19691.0,129.89,129.8999,129.781,129.8107,19691.0
2024-01-04 15:00:00,130.98,131.2,130.98,131.09,23146.0,129.7909,130.0089,129.7909,129.8999,23146.0
2024-01-04 15:05:00,131.08,131.36,131.02,131.29,37035.0,129.89,130.1674,129.8305,130.0981,37035.0
2024-01-04 15:10:00,131.27,131.3,131.13,131.22,18040.0,130.0783,130.108,129.9395,130.0287,18040.0
2024-01-04 15:15:00,131.23,131.25,131.03,131.13,17253.0,130.0386,130.0584,129.8404,129.9395,17253.0
2024-01-04 15:20:00,131.1,131.12,130.9,130.94,8723.0,129.9098,129.9296,129.7116,129.7513,8723.0
2024-01-04 15:25:00,130.93,131.0,130.86,130.98,10149.0,129.7413,129.8107,129.672,129.7909,10149.0
2024-01-04 15:30:00,130.97,131.04,130.93,131.02,20873.0,129.781,129.8503,129.7413,129.8305,20873.0
2024-01-04 15:35:00,131.02,131.05,130.96,131.02,21673.0,129.8305,129.8603,129.7711,129.8305,21673.0
2024-01-04 15:40:00,131.03,131.09,131.01,131.03,27381.0,129.8404,129.8999,129.8206,129.8404,27381.0
2024-01-04 15:45:00,131.02,131.1,130.78,130.79,27991.0,129.8305,129.9098,129.5927,129.6026,27991.0
2024-01-04 15:50:00,130.78,130.84,130.6,130.81,35603.0,129.5927,129.6522,129.4143,129.6224,35603.0
2024-01-04 15:55:00,130.84,131.07,130.77,131.0,139578.0,129.6522,129.8801,129.5828,129.8107,139578.0
2024-01-05 09:30:00,130.0,130.53,128.62,130.53,31239.0,128.8198,129.345,127.4523,129.345,31239.0
2024-01-05 09:35:00,130.49,130.94,130.49,130.75,5998.0,129.3053,129.7513,129.3053,129.563,5998.0
2024-01-05 09:40:00,130.53,131.06,130.32,131.06,5479.0,129.345,129.8702,129.1369,129.8702,5479.0
2024-01-05 09:45:00,130.99,131.18,130.84,131.01,7313.0,129.8008,129.9891,129.6522,129.8206,7313.0
2024-01-05 09:50:00,131.0,131.25,130.88,131.25,49473.0,129.8107,130.0584,129.6918,130.0584,49473.0
2024-01-05 09:55:00,131.18,131.28,130.92,130.96,5758.0,129.9891,130.0882,129.7314,129.7711,5758.0
2024-01-05 10:00:00,130.96,131.92,130.9,131.71,8260.0,129.7711,130.7224,129.7116,130.5143,8260.0
2024-01-05 10:05:00,131.78,131.82,131.54,131.66,21467.0,130.5836,130.6233,130.3458,130.4647,21467.0
2024-01-05 10:10:00,131.67,131.96,131.63,131.69,8993.0,130.4746,130.762,130.435,130.4944,8993.0
2024-01-05 10:15:00,131.63,131.63,131.18,131.23,35691.0,130.435,130.435,129.9891,130.0386,35691.0
2024-01-05 10:20:00,131.16,131.16,130.9,131.09,7665.0,129.9693,129.9693,129.7116,129.8999,7665.0
2024-01-05 10:25:00,131.09,131.2,131.03,131.14,42230.0,129.8999,130.0089,129.8404,129.9494,42230.0
2024-01-05 10:30:00,131.27,131.47,131.2,131.46,4952.0,130.0783,130.2764,130.0089,130.2665,4952.0
2024-01-05 10:35:00,131.45,131.75,131.36,131.68,14620.0,130.2566,130.5539,130.1674,130.4845,14620.0
2024-01-05 10:40:00,131.67,131.67,131.32,131.4,9789.0,130.4746,130.4746,130.1278,130.2071,9789.0
2024-01-05 10:45:00,131.39,131.45,131.27,131.36,4729.0,130.1972,130.2566,130.0783,130.1674,4729.0
2024-01-05 10:50:00,131.46,131.89,131.46,131.68,8206.0,130.2665,130.6926,130.2665,130.4845,8206.0
2024-01-05 10:55:00,131.66,131.68,131.43,131.62,3710.0,130.4647,130.4845,130.2368,130.4251,3710.0
2024-01-05 11:00:00,131.73,131.74,131.63,131.63,3770.0,130.5341,130.544,130.435,130.435,3770.0
2024-01-05 11:05:00,131.68,131.68,131.36,131.5,5587.0,130.4845,130.4845,130.1674,130.3062,5587.0
2024-01-05 11:10:00,131.43,131.48,131.38,131.38,2116.0,130.2368,130.2864,130.1873,130.1873,2116.0
2024-01-05 11:15:00,131.37,131.4,131.07,131.18,3282.0,130.1774,130.2071,129.8801,129.9891,3282.0
2024-01-05 11:20:00,131.06,131.35,131.06,131.17,3985.0,129.8702,130.1575,129.8702,129.9792,3985.0
2024-01-05 11:25:00,131.16,131.17,131.07,131.09,875.0,129.9693,129.9792,129.8801,129.8999,875.0
2024-01-05 11:30:00,131.12,131.12,131.03,131.03,2473.0,129.9296,129.9296,129.8404,129.8404,2473.0
2024-01-05 11:35:00,131.03,131.03,130.91,130.97,2668.0,129.8404,129.8404,129.7215,129.781,2668.0
2024-01-05 11:40:00,131.06,131.21,131.06,131.19,1130.0,129.8702,130.0188,129.8702,129.999,1130.0
2024-01-05 11:45:00,131.15,131.31,131.15,131.28,9284.0,129.9594,130.1179,129.9594,130.0882,9284.0
2024-01-05 11:50:00,131.33,131.62,131.33,131.58,25095.0,130.1377,130.4251,130.1377,130.3854,25095.0
2024-01-05 11:55:00,131.58,131.65,131.44,131.49,2522.0,130.3854,130.4548,130.2467,130.2963,2522.0
2024-01-05 12:00:00,131.47,131.47,131.31,131.42,23913.0,130.2764,130.2764,130.1179,130.2269,23913.0
2024-01-05 12:05:00,131.38,131.52,131.12,131.12,16971.0,130.1873,130.326,129.9296,129.9296,16971.0
2024-01-05 12:10:00,131.02,131.22,131.01,131.2,2988.0,129.8305,130.0287,129.8206,130.0089,2988.0
2024-01-05 12:15:00,131.18,131.18,130.94,130.95,1214.0,129.9891,129.9891,129.7513,129.7612,1214.0
2024-01-05 12:20:00,130.94,130.99,130.82,130.84,3596.0,129.7513,129.8008,129.6323,129.6522,3596.0
2024-01-05 12:25:00,130.84,130.84,130.69,130.75,2100.0,129.6522,129.6522,129.5035,129.563,2100.0
2024-01-05 12:30:00,130.77,130.78,130.48,130.48,1620.0,129.5828,129.5927,129.2954,129.2954,1620.0
2024-01-05 12:35:00,130.46,130.65,130.34,130.34,5709.0,129.2756,129.4639,129.1567,129.1567,5709.0
2024-01-05 12:40:00,130.37,130.39,130.22,130.22,2518.0,129.1864,129.2062,129.0378,129.0378,2518.0
2024-01-05 12:45:00,130.27,130.27,130.13,130.13,2423.0,129.0873,129.0873,128.9486,128.9486,2423.0
2024-01-05 12:50:00,130.16,130.27,130.14,130.16,3679.0,128.9783,129.0873,128.9585,128.9783,3679.0
2024-01-05 12:55:00,130.13,130.21,130.08,130.16,4860.0,128.9486,129.0279,128.8991,128.9783,4860.0
2024-01-05 13:00:00,130.14,130.36,130.09,130.1,7885.0,128.9585,129.1765,128.909,128.9189,7885.0
2024-01-05 13:05:00,130.14,130.18,130.06,130.14,5450.0,128.9585,128.9982,128.8792,128.9585,5450.0
2024-01-05 13:10:00,130.17,130.21,130.07,130.07,3996.0,128.9882,129.0279,128.8892,128.8892,3996.0
2024-01-05 13:15:00,130.06,130.14,130.04,130.07,2217.0,128.8792,128.9585,128.8594,128.8892,2217.0
2024-01-05 13:20:00,130.04,130.18,130.04,130.17,5549.0,128.8594,128.9982,128.8594,128.9882,5549.0
2024-01-05 13:25:00,130.18,130.37,130.18,130.37,4532.0,128.9982,129.1864,128.9982,129.1864,4532.0
2024-01-05 13:30:00,130.38,130.56,130.37,130.54,7185.0,129.1963,129.3747,129.1864,129.3549,7185.0
2024-01-05 13:35:00,130.57,130.77,130.5,130.76,5207.0,129.3846,129.5828,129.3153,129.5729,5207.0
2024-01-05 13:40:00,130.84,130.87,130.76,130.77,3832.0,129.6522,129.6819,129.5729,129.5828,3832.0
2024-01-05 13:45:00,130.76,130.9,130.76,130.9,4584.0,129.5729,129.7116,129.5729,129.7116,4584.0
2024-01-05 13:50:00,130.89,131.0,130.88,130.99,9064.0,129.7017,129.8107,129.6918,129.8008,9064.0
2024-01-05 13:55:00,130.97,131.1,130.97,131.02,5337.0,129.781,129.9098,129.781,129.8305,5337.0
2024-01-05 14:00:00,131.03,131.14,131.02,131.13,3900.0,129.8404,129.9494,129.8305,129.9395,3900.0
2024-01-05 14:05:00,131.1,131.18,131.08,131.11,3746.0,129.9098,129.9891,129.89,129.9197,3746.0
2024-01-05 14:10:00,131.13,131.25,131.02,131.05,4694.0,129.9395,130.0584,129.8305,129.8603,4694.0
2024-01-05 14:15:00,131.06,131.1,130.8,130.84,4316.0,129.8702,129.9098,129.6125,129.6522,4316.0
2024-01-05 14:20:00,130.85,130.94,130.85,130.89,2739.0,129.6621,129.7513,129.6621,129.7017,2739.0
2024-01-05 14:25:00,130.89,130.9,130.77,130.79,2245.0,129.7017,129.7116,129.5828,129.6026,2245.0
2024-01-05 14:30:00,130.76,130.81,130.69,130.72,3411.0,129.5729,129.6224,129.5035,129.5333,3411.0
2024-01-05 14:35:00,130.73,130.83,130.73,130.78,2906.0,129.5432,129.6423,129.5432,129.5927,2906.0
2024-01-05 14:40:00,130.76,130.76,130.52,130.54,5200.0,129.5729,129.5729,129.3351,129.3549,5200.0
2024-01-05 14:45:00,130.51,130.55,130.41,130.42,3186.0,129.3252,129.3648,129.2261,129.236,3186.0
2024-01-05 14:50:00,130.41,130.41,130.24,130.24,3261.0,129.2261,129.2261,129.0576,129.0576,3261.0
2024-01-05 14:55:00,130.19,130.2,130.1,130.15,3601.0,129.0081,129.018,128.9189,128.9684,3601.0
2024-01-05 15:00:00,130.08,130.24,130.08,130.23,3509.0,128.8991,129.0576,128.8991,129.0477,3509.0
2024-01-05 15:05:00,130.24,130.37,130.24,130.29,2639.0,129.0576,129.1864,129.0576,129.1072,2639.0
2024-01-05 15:10:00,130.33,130.48,130.3,130.45,4221.0,129.1468,129.2954,129.1171,129.2657,4221.0
2024-01-05 15:15:00,130.4,130.46,130.31,130.31,3432.0,129.2162,129.2756,129.127,129.127,3432.0
2024-01-05 15:20:00,130.31,130.42,130.3,130.35,15100.0,129.127,129.236,129.1171,129.1666,15100.0
2024-01-05 15:25:00,130.37,130.5,130.34,130.5,11431.0,129.1864,129.3153,129.1567,129.3153,11431.0
2024-01-05 15:30:00,130.43,130.52,130.33,130.51,9611.0,129.2459,129.3351,129.1468,129.3252,9611.0
2024-01-05 15:35:00,130.53,130.63,130.52,130.59,6222.0,129.345,129.4441,129.3351,129.4044,6222.0
2024-01-05 15:40:00,130.61,130.62,130.5,130.62,10541.0,129.4243,129.4342,129.3153,129.4342,10541.0
2024-01-05 15:45:00,130.63,130.72,130.44,130.54,19093.0,129.4441,129.5333,129.2558,129.3549,19093.0
2024-01-05 15:50:00,130.52,130.72,130.52,130.72,25568.0,129.3351,129.5333,129.3351,129.5333,25568.0
2024-01-05 15:55:00,130.75,130.77,130.51,130.56,76056.0,129.563,129.5828,129.3252,129.3747,76056.0
2024-01-08 09:30:00,130.14,130.5,130.03,130.34,12604.0,128.9585,129.3153,128.8495,129.1567,12604.0
2024-01-08 09:35:00,130.28,130.55,130.01,130.05,3254.0,129.0972,129.3648,128.8297,128.8693,3254.0
2024-01-08 09:40:00,130.11,130.21,129.81,130.09,7940.0,128.9288,129.0279,128.6315,128.909,7940.0
2024-01-08 09:45:00,130.09,130.63,130.09,130.56,4058.0,128.909,129.4441,128.909,129.3747,4058.0
2024-01-08 09:50:00,130.64,130.78,130.34,130.34,1525.0,129.454,129.5927,129.1567,129.1567,1525.0
2024-01-08 09:55:00,130.26,130.77,130.25,130.77,4627.0,129.0774,129.5828,129.0675,129.5828,4627.0
2024-01-08 10:00:00,130.8,131.15,130.71,131.01,9562.0,129.6125,129.9594,129.5233,129.8206,9562.0
2024-01-08 10:05:00,131.07,131.14,130.75,130.79,2141.0,129.8801,129.9494,129.563,129.6026,2141.0
2024-01-08 10:10:00,130.82,130.83,130.5,130.57,5405.0,129.6323,129.6423,129.3153,129.3846,5405.0
2024-01-08 10:15:00,130.67,130.92,130.56,130.83,4015.0,129.4837,129.7314,129.3747,129.6423,4015.0
2024-01-08 10:20:00,130.84,130.85,130.73,130.84,3258.0,129.6522,129.6621,129.5432,129.6522,3258.0
2024-01-08 10:25:00,130.82,130.94,130.66,130.87,7190.0,129.6323,129.7513,129.4738,129.6819,7190.0
2024-01-08 10:30:00,130.9,130.97,130.79,130.85,1862.0,129.7116,129.781,129.6026,129.6621,1862.0
2024-01-08 10:35:00,130.81,130.81,130.59,130.73,2020.0,129.6224,129.6224,129.4044,129.5432,2020.0
2024-01-08 10:40:00,130.74,130.99,130.74,130.99,3874.0,129.5531,129.8008,129.5531,129.8008,3874.0
2024-01-08 10:45:00,131.01,131.25,131.01,131.25,2727.0,129.8206,130.0584,129.8206,130.0584,2727.0
2024-01-08 10:50:00,131.14,131.2,131.08,131.09,1449.0,129.9494,130.0089,129.89,129.8999,1449.0
2024-01-08 10:55:00,131.06,131.2,130.96,131.03,4174.0,129.8702,130.0089,129.7711,129.8404,4174.0
2024-01-08 11:00:00,131.08,131.1,130.85,130.85,3977.0,129.89,129.9098,129.6621,129.6621,3977.0
2024-01-08 11:05:00,130.92,131.02,130.89,130.98,1887.0,129.7314,129.8305,129.7017,129.7909,1887.0
2024-01-08 11:10:00,130.94,131.22,130.82,131.13,7649.0,129.7513,130.0287,129.6323,129.9395,7649.0
2024-01-08 11:15:00,131.13,131.15,130.93,130.97,3856.0,129.9395,129.9594,129.7413,129.781,3856.0
2024-01-08 11:20:00,131.02,131.36,131.02,131.24,8562.0,129.8305,130.1674,129.8305,130.0485,8562.0
2024-01-08 11:25:00,131.16,131.39,131.04,131.39,5559.0,129.9693,130.1972,129.8503,130.1972,5559.0
2024-01-08 11:30:00,131.47,131.57,131.42,131.57,23488.0,130.2764,130.3755,130.2269,130.3755,23488.0
2024-01-08 11:35:00,131.57,131.68,131.49,131.67,18900.0,130.3755,130.4845,130.2963,130.4746,18900.0
2024-01-08 11:40:00,131.67,131.73,131.5,131.5,36884.0,130.4746,130.5341,130.3062,130.3062,36884.0
2024-01-08 11:45:00,131.45,131.6,131.45,131.56,4099.0,130.2566,130.4053,130.2566,130.3656,4099.0
2024-01-08 11:50:00,131.59,131.98,131.58,131.98,7403.0,130.3954,130.7818,130.3854,130.7818,7403.0
2024-01-08 11:55:00,131.97,132.17,131.97,132.17,10187.0,130.7719,130.9701,130.7719,130.9701,10187.0
2024-01-08 12:00:00,132.21,132.32,131.94,132.09,31840.0,131.0097,131.1187,130.7422,130.8908,31840.0
2024-01-08 12:05:00,132.08,132.17,131.7,131.7,9704.0,130.8809,130.9701,130.5044,130.5044,9704.0
2024-01-08 12:10:00,131.72,131.96,131.71,131.91,6219.0,130.5242,130.762,130.5143,130.7125,6219.0
2024-01-08 12:15:00,131.91,132.08,131.9,131.98,4654.0,130.7125,130.8809,130.7025,130.7818,4654.0
2024-01-08 12:20:00,131.94,131.94,131.68,131.84,3500.0,130.7422,130.7422,130.4845,130.6431,3500.0
2024-01-08 12:25:00,131.84,131.95,131.79,131.95,4376.0,130.6431,130.7521,130.5935,130.7521,4376.0
2024-01-08 12:30:00,131.98,132.13,131.97,132.13,2823.0,130.7818,130.9305,130.7719,130.9305,2823.0
2024-01-08 12:35:00,132.14,132.14,132.03,132.1,2059.0,130.9404,130.9404,130.8314,130.9007,2059.0
2024-01-08 12:40:00,132.09,132.1,132.03,132.09,4544.0,130.8908,130.9007,130.8314,130.8908,4544.0
2024-01-08 12:45:00,132.11,132.12,132.04,132.06,5992.0,130.9106,130.9205,130.8413,130.8611,5992.0
2024-01-08 12:50:00,132.06,132.16,132.04,132.16,1378.0,130.8611,130.9602,130.8413,130.9602,1378.0
2024-01-08 12:55:00,132.12,132.18,131.99,132.04,10784.0,130.9205,130.98,130.7917,130.8413,10784.0
2024-01-08 13:00:00,131.99,132.07,131.93,131.93,8223.0,130.7917,130.871,130.7323,130.7323,8223.0
2024-01-08 13:05:00,131.96,132.19,131.96,132.13,11287.0,130.762,130.9899,130.762,130.9305,11287.0
2024-01-08 13:10:00,132.15,132.17,132.09,132.13,4788.0,130.9503,130.9701,130.8908,130.9305,4788.0
2024-01-08 13:15:00,132.13,132.21,132.12,132.18,1746.0,130.9305,131.0097,130.9205,130.98,1746.0
2024-01-08 13:20:00,132.16,132.22,132.15,132.21,3892.0,130.9602,131.0196,130.9503,131.0097,3892.0
2024-01-08 13:25:00,132.22,132.38,132.21,132.3,3404.0,131.0196,131.1782,131.0097,131.0989,3404.0
2024-01-08 13:30:00,132.28,132.33,132.25,132.29,3553.0,131.0791,131.1286,131.0494,131.089,3553.0
2024-01-08 13:35:00,132.3,132.33,132.29,132.29,1500.0,131.0989,131.1286,131.089,131.089,1500.0
2024-01-08 13:40:00,132.29,132.29,131.93,132.01,4466.0,131.089,131.089,130.7323,130.8115,4466.0
2024-01-08 13:45:00,132.05,132.12,132.0,132.03,2091.0,130.8512,130.9205,130.8016,130.8314,2091.0
2024-01-08 13:50:00,132.07,132.15,131.96,132.15,4774.0,130.871,130.9503,130.762,130.9503,4774.0
2024-01-08 13:55:00,132.11,132.14,131.99,132.05,2536.0,130.9106,130.9404,130.7917,130.8512,2536.0
2024-01-08 14:00:00,131.99,132.02,131.92,131.98,4228.0,130.7917,130.8215,130.7224,130.7818,4228.0
2024-01-08 14:05:00,131.95,131.97,131.88,131.94,5046.0,130.7521,130.7719,130.6827,130.7422,5046.0
2024-01-08 14:10:00,131.97,132.14,131.95,132.09,1797.0,130.7719,130.9404,130.7521,130.8908,1797.0
2024-01-08 14:15:00,132.07,132.35,132.07,132.35,3436.0,130.871,131.1485,130.871,131.1485,3436.0
2024-01-08 14:20:00,132.34,132.34,132.26,132.29,1623.0,131.1385,131.1385,131.0593,131.089,1623.0
2024-01-08 14:25:00,132.3,132.51,132.29,132.45,7776.0,131.0989,131.307,131.089,131.2475,7776.0
2024-01-08 14:30:00,132.46,132.57,132.44,132.51,1892.0,131.2575,131.3665,131.2376,131.307,1892.0
2024-01-08 14:35:00,132.44,132.5,132.43,132.48,1900.0,131.2376,131.2971,131.2277,131.2773,1900.0
2024-01-08 14:40:00,132.52,132.53,132.46,132.5,2951.0,131.3169,131.3268,131.2575,131.2971,2951.0
2024-01-08 14:45:00,132.49,132.56,132.49,132.54,2292.0,131.2872,131.3565,131.2872,131.3367,2292.0
2024-01-08 14:50:00,132.56,132.62,132.52,132.61,2332.0,131.3565,131.416,131.3169,131.4061,2332.0
2024-01-08 14:55:00,132.63,132.88,132.63,132.82,3265.0,131.4259,131.6736,131.4259,131.6142,3265.0
2024-01-08 15:00:00,132.85,132.97,132.84,132.96,4102.0,131.6439,131.7628,131.634,131.7529,4102.0
2024-01-08 15:05:00,132.96,133.02,132.89,132.98,6639.0,131.7529,131.8124,131.6836,131.7727,6639.0
2024-01-08 15:10:00,132.96,132.97,132.69,132.69,5334.0,131.7529,131.7628,131.4854,131.4854,5334.0
2024-01-08 15:15:00,132.67,132.92,132.64,132.84,9171.0,131.4656,131.7133,131.4358,131.634,9171.0
2024-01-08 15:20:00,132.89,132.9,132.76,132.8,5524.0,131.6836,131.6935,131.5547,131.5944,5524.0
2024-01-08 15:25:00,132.81,133.01,132.81,132.89,13515.0,131.6043,131.8025,131.6043,131.6836,13515.0
2024-01-08 15:30:00,132.91,132.97,132.76,132.97,6923.0,131.7034,131.7628,131.5547,131.7628,6923.0
2024-01-08 15:35:00,132.97,133.1,132.9,133.09,8572.0,131.7628,131.8916,131.6935,131.8817,8572.0
2024-01-08 15:40:00,133.1,133.22,132.94,132.96,10723.0,131.8916,132.0106,131.7331,131.7529,10723.0
2024-01-08 15:45:00,132.99,133.02,132.87,132.92,19227.0,131.7826,131.8124,131.6637,131.7133,19227.0
2024-01-08 15:50:00,132.96,133.29,132.94,133.27,31970.0,131.7529,132.0799,131.7331,132.0601,31970.0
2024-01-08 15:55:00,133.3,133.57,133.26,133.38,105627.0,132.0898,132.3574,132.0502,132.1691,105627.0
2024-01-09 09:30:00,132.27,132.79,131.88,132.79,9953.0,131.0692,131.5845,130.6827,131.5845,9953.0
2024-01-09 09:35:00,132.95,134.03,132.74,134.03,9245.0,131.743,132.8132,131.5349,132.8132,9245.0
2024-01-09 09:40:00,134.13,134.14,133.8,133.84,2300.0,132.9123,132.9222,132.5853,132.6249,2300.0
2024-01-09 09:45:00,133.97,134.01,133.77,134.01,1468.0,132.7537,132.7934,132.5556,132.7934,1468.0
2024-01-09 09:50:00,133.96,134.17,133.96,134.15,4800.0,132.7438,132.9519,132.7438,132.9321,4800.0
2024-01-09 09:55:00,134.18,134.58,134.15,134.55,10081.0,132.9618,133.3582,132.9321,133.3285,10081.0
2024-01-09 10:00:00,134.59,135.26,134.55,135.06,17293.0,133.3681,134.032,133.3285,133.8339,17293.0
2024-01-09 10:05:00,135.07,135.51,134.79,135.51,14020.0,133.8438,134.2798,133.5663,134.2798,14020.0
2024-01-09 10:10:00,135.48,135.48,134.97,135.13,5485.0,134.25,134.25,133.7447,133.9032,5485.0
2024-01-09 10:15:00,135.13,135.65,135.12,135.49,9919.0,133.9032,134.4185,133.8933,134.2599,9919.0
2024-01-09 10:20:00,135.37,135.58,135.23,135.26,20424.0,134.141,134.3491,134.0023,134.032,20424.0
2024-01-09 10:25:00,135.25,135.55,135.2,135.46,4374.0,134.0221,134.3194,133.9726,134.2302,4374.0
2024-01-09 10:30:00,135.34,135.49,135.31,135.31,2855.0,134.1113,134.2599,134.0816,134.0816,2855.0
2024-01-09 10:35:00,135.3,135.34,135.13,135.17,10510.0,134.0717,134.1113,133.9032,133.9429,10510.0
2024-01-09 10:40:00,135.15,135.22,135.05,135.16,2575.0,133.923,133.9924,133.8239,133.9329,2575.0
2024-01-09 10:45:00,135.13,135.14,134.71,134.71,5199.0,133.9032,133.9131,133.487,133.487,5199.0
2024-01-09 10:50:00,134.72,134.75,134.35,134.37,6693.0,133.4969,133.5267,133.1303,133.1501,6693.0
2024-01-09 10:55:00,134.34,134.46,134.09,134.21,7972.0,133.1204,133.2393,132.8727,132.9916,7972.0
2024-01-09 11:00:00,134.13,134.14,133.86,133.87,3540.0,132.9123,132.9222,132.6447,132.6547,3540.0
2024-01-09 11:05:00,133.89,134.17,133.89,134.01,3201.0,132.6745,132.9519,132.6745,132.7934,3201.0
2024-01-09 11:10:00,133.99,134.07,133.97,133.98,2900.0,132.7736,132.8528,132.7537,132.7637,2900.0
2024-01-09 11:15:00,133.98,134.1,133.92,134.04,2534.0,132.7637,132.8826,132.7042,132.8231,2534.0
2024-01-09 11:20:00,133.94,134.26,133.92,134.2,1839.0,132.724,133.0411,132.7042,132.9817,1839.0
2024-01-09 11:25:00,134.13,134.13,133.97,134.05,2001.0,132.9123,132.9123,132.7537,132.833,2001.0
2024-01-09 11:30:00,134.12,134.4,134.12,134.32,3458.0,132.9024,133.1798,132.9024,133.1006,3458.0
2024-01-09 11:35:00,134.25,134.25,133.65,133.66,3234.0,133.0312,133.0312,132.4367,132.4466,3234.0
2024-01-09 11:40:00,133.72,133.72,132.88,132.91,24133.0,132.506,132.506,131.6736,131.7034,24133.0
2024-01-09 11:45:00,132.92,133.15,132.73,133.0,10895.0,131.7133,131.9412,131.525,131.7926,10895.0
2024-01-09 11:50:00,132.92,133.37,132.92,133.27,9093.0,131.7133,132.1592,131.7133,132.0601,9093.0
2024-01-09 11:55:00,133.31,133.56,133.26,133.56,3427.0,132.0997,132.3475,132.0502,132.3475,3427.0
2024-01-09 12:00:00,133.56,133.56,133.21,133.21,2332.0,132.3475,132.3475,132.0006,132.0006,2332.0
2024-01-09 12:05:00,133.19,133.4,133.11,133.36,2734.0,131.9808,132.1889,131.9016,132.1493,2734.0
2024-01-09 12:10:00,133.37,133.37,132.98,133.08,5152.0,132.1592,132.1592,131.7727,131.8718,5152.0
2024-01-09 12:15:00,133.0,133.16,132.89,132.9,6178.0,131.7926,131.9511,131.6836,131.6935,6178.0
2024-01-09 12:20:00,132.89,132.89,132.73,132.88,10177.0,131.6836,131.6836,131.525,131.6736,10177.0
2024-01-09 12:25:00,132.89,133.09,132.73,133.05,9114.0,131.6836,131.8817,131.525,131.8421,9114.0
2024-01-09 12:30:00,133.04,133.32,133.04,133.15,5279.0,131.8322,132.1096,131.8322,131.9412,5279.0
2024-01-09 12:35:00,133.17,133.35,133.09,133.33,3171.0,131.961,132.1394,131.8817,132.1196,3171.0
2024-01-09 12:40:00,133.29,133.33,133.21,133.27,3187.0,132.0799,132.1196,132.0006,132.0601,3187.0
2024-01-09 12:45:00,133.19,133.19,133.04,133.05,1624.0,131.9808,131.9808,131.8322,131.8421,1624.0
2024-01-09 12:50:00,133.05,133.2,132.99,133.13,6675.0,131.8421,131.9907,131.7826,131.9214,6675.0
2024-01-09 12:55:00,133.04,133.04,133.0,133.03,1104.0,131.8322,131.8322,131.7926,131.8223,1104.0
2024-01-09 13:00:00,133.03,133.25,133.03,133.08,4114.0,131.8223,132.0403,131.8223,131.8718,4114.0
2024-01-09 13:05:00,133.13,133.15,132.64,132.64,3594.0,131.9214,131.9412,131.4358,131.4358,3594.0
2024-01-09 13:10:00,132.74,132.74,132.53,132.73,3889.0,131.5349,131.5349,131.3268,131.525,3889.0
2024-01-09 13:15:00,132.67,132.79,132.24,132.46,30001.0,131.4656,131.5845,131.0395,131.2575,30001.0
2024-01-09 13:20:00,132.47,132.55,132.33,132.41,15847.0,131.2674,131.3466,131.1286,131.2079,15847.0
2024-01-09 13:25:00,132.42,132.64,132.08,132.12,19298.0,131.2178,131.4358,130.8809,130.9205,19298.0
2024-01-09 13:30:00,132.12,132.3,132.0,132.0,7600.0,130.9205,131.0989,130.8016,130.8016,7600.0
2024-01-09 13:35:00,132.09,132.29,132.09,132.29,2222.0,130.8908,131.089,130.8908,131.089,2222.0
2024-01-09 13:40:00,132.25,132.25,131.96,132.01,3729.0,131.0494,131.0494,130.762,130.8115,3729.0
2024-01-09 13:45:00,132.02,132.17,131.96,132.02,4496.0,130.8215,130.9701,130.762,130.8215,4496.0
2024-01-09 13:50:00,132.06,132.29,132.06,132.2,4261.0,130.8611,131.089,130.8611,130.9998,4261.0
2024-01-09 13:55:00,132.23,132.23,132.06,132.08,5221.0,131.0295,131.0295,130.8611,130.8809,5221.0
2024-01-09 14:00:00,132.06,132.06,131.91,131.96,3926.0,130.8611,130.8611,130.7125,130.762,3926.0
2024-01-09 14:05:00,131.96,132.05,131.78,131.95,6388.0,130.762,130.8512,130.5836,130.7521,6388.0
2024-01-09 14:10:00,131.96,131.97,131.71,131.75,2288.0,130.762,130.7719,130.5143,130.5539,2288.0
2024-01-09 14:15:00,131.6,131.61,131.45,131.49,3147.0,130.4053,130.4152,130.2566,130.2963,3147.0
2024-01-09 14:20:00,131.42,131.43,131.33,131.37,3201.0,130.2269,130.2368,130.1377,130.1774,3201.0
2024-01-09 14:25:00,131.41,131.49,131.14,131.24,3887.0,130.217,130.2963,129.9494,130.0485,3887.0
2024-01-09 14:30:00,131.26,131.47,131.25,131.43,5151.0,130.0684,130.2764,130.0584,130.2368,5151.0
2024-01-09 14:35:00,131.47,131.47,130.72,130.73,9478.0,130.2764,130.2764,129.5333,129.5432,9478.0
2024-01-09 14:40:00,130.51,130.57,130.03,130.12,11069.0,129.3252,129.3846,128.8495,128.9387,11069.0
2024-01-09 14:45:00,130.11,130.33,130.05,130.29,13026.0,128.9288,129.1468,128.8693,129.1072,13026.0
2024-01-09 14:50:00,130.29,130.36,130.01,130.29,10529.0,129.1072,129.1765,128.8297,129.1072,10529.0
2024-01-09 14:55:00,130.23,130.82,130.07,130.8,21685.0,129.0477,129.6323,128.8892,129.6125,21685.0
2024-01-09 15:00:00,130.81,130.98,130.79,130.96,13797.0,129.6224,129.7909,129.6026,129.7711,13797.0
2024-01-09 15:05:00,130.91,130.92,130.51,130.65,6615.0,129.7215,129.7314,129.3252,129.4639,6615.0
2024-01-09 15:10:00,130.61,130.68,130.45,130.61,8378.0,129.4243,129.4936,129.2657,129.4243,8378.0
2024-01-09 15:15:00,130.61,130.73,130.5,130.68,9275.0,129.4243,129.5432,129.3153,129.4936,9275.0
2024-01-09 15:20:00,130.71,130.75,130.52,130.53,10355.0,129.5233,129.563,129.3351,129.345,10355.0
2024-01-09 15:25:00,130.49,130.62,130.48,130.59,9553.0,129.3053,129.4342,129.2954,129.4044,9553.0
2024-01-09 15:30:00,130.61,130.66,130.52,130.59,11911.0,129.4243,129.4738,129.3351,129.4044,11911.0
2024-01-09 15:35:00,130.58,130.6,130.31,130.44,12994.0,129.3945,129.4143,129.127,129.2558,12994.0
2024-01-09 15:40:00,130.43,130.43,130.25,130.36,15228.0,129.2459,129.2459,129.0675,129.1765,15228.0
2024-01-09 15:45:00,130.31,130.33,130.19,130.25,17518.0,129.127,129.1468,129.0081,129.0675,17518.0
2024-01-09 15:50:00,130.27,130.53,130.23,130.53,40302.0,129.0873,129.345,129.0477,129.345,40302.0
2024-01-09 15:55:00,130.54,130.72,130.46,130.68,89594.0,129.3549,129.5333,129.2756,129.4936,89594.0
2024-01-10 09:30:00,130.58,130.58,129.57,129.59,19835.0,129.3945,129.3945,128.3937,128.4135,19835.0
2024-01-10 09:35:00,129.7,129.81,128.99,129.73,9700.0,128.5225,128.6315,127.819,128.5522,9700.0
2024-01-10 09:40:00,129.73,130.17,129.31,129.45,6397.0,128.5522,128.9882,128.1361,128.2748,6397.0
2024-01-10 09:45:00,129.47,129.69,129.02,129.61,13059.0,128.2946,128.5126,127.8487,128.4333,13059.0
2024-01-10 09:50:00,129.61,130.12,129.53,130.01,7705.0,128.4333,128.9387,128.3541,128.8297,7705.0
2024-01-10 09:55:00,129.97,129.97,129.14,129.4,8242.0,128.7901,128.7901,127.9676,128.2252,8242.0
2024-01-10 10:00:00,129.28,129.39,128.96,129.13,8399.0,128.1063,128.2153,127.7892,127.9577,8399.0
2024-01-10 10:05:00,129.09,129.63,128.93,129.54,5878.0,127.9181,128.4531,127.7595,128.364,5878.0
2024-01-10 10:10:00,129.61,129.73,129.44,129.44,4859.0,128.4333,128.5522,128.2649,128.2649,4859.0
2024-01-10 10:15:00,129.51,129.51,128.94,129.02,5103.0,128.3342,128.3342,127.7694,127.8487,5103.0
2024-01-10 10:20:00,128.99,129.13,128.79,128.85,6232.0,127.819,127.9577,127.6208,127.6802,6232.0
2024-01-10 10:25:00,128.78,129.03,128.74,128.9,5344.0,127.6109,127.8586,127.5712,127.7298,5344.0
2024-01-10 10:30:00,128.91,129.05,128.63,128.99,9767.0,127.7397,127.8784,127.4622,127.819,9767.0
2024-01-10 10:35:00,128.94,128.94,128.43,128.47,5082.0,127.7694,127.7694,127.264,127.3037,5082.0
2024-01-10 10:40:00,128.46,128.75,128.36,128.68,11429.0,127.2938,127.5811,127.1947,127.5118,11429.0
2024-01-10 10:45:00,128.69,128.71,128.59,128.6,5326.0,127.5217,127.5415,127.4226,127.4325,5326.0
2024-01-10 10:50:00,128.6,128.78,128.57,128.69,5340.0,127.4325,127.6109,127.4028,127.5217,5340.0
2024-01-10 10:55:00,128.69,129.11,128.68,129.05,7463.0,127.5217,127.9379,127.5118,127.8784,7463.0
2024-01-10 11:00:00,129.06,129.1,128.82,128.89,6632.0,127.8883,127.928,127.6505,127.7199,6632.0
2024-01-10 11:05:00,128.88,129.18,128.87,129.18,3805.0,127.71,128.0072,127.7,128.0072,3805.0
2024-01-10 11:10:00,129.18,129.19,128.85,128.87,7349.0,128.0072,128.0171,127.6802,127.7,7349.0
2024-01-10 11:15:00,128.86,129.13,128.83,129.08,6665.0,127.6901,127.9577,127.6604,127.9081,6665.0
2024-01-10 11:20:00,129.14,129.22,129.11,129.15,6772.0,127.9676,128.0469,127.9379,127.9775,6772.0
2024-01-10 11:25:00,129.17,129.3,129.07,129.27,5719.0,127.9973,128.1261,127.8982,128.0964,5719.0
2024-01-10 11:30:00,129.28,129.38,129.24,129.38,2115.0,128.1063,128.2054,128.0667,128.2054,2115.0
2024-01-10 11:35:00,129.41,129.47,129.36,129.46,2101.0,128.2351,128.2946,128.1856,128.2847,2101.0
2024-01-10 11:40:00,129.43,129.58,129.43,129.52,6297.0,128.255,128.4036,128.255,128.3441,6297.0
2024-01-10 11:45:00,129.6,129.63,129.47,129.49,3170.0,128.4234,128.4531,128.2946,128.3144,3170.0
2024-01-10 11:50:00,129.47,129.47,129.32,129.42,3511.0,128.2946,128.2946,128.146,128.2451,3511.0
2024-01-10 11:55:00,129.41,129.43,129.35,129.38,3615.0,128.2351,128.255,128.1757,128.2054,3615.0
2024-01-10 12:00:00,129.37,129.37,129.18,129.24,6107.0,128.1955,128.1955,128.0072,128.0667,6107.0
2024-01-10 12:05:00,129.22,129.28,129.16,129.26,5555.0,128.0469,128.1063,127.9874,128.0865,5555.0
2024-01-10 12:10:00,129.2,129.42,129.18,129.42,5470.0,128.0271,128.2451,128.0072,128.2451,5470.0
2024-01-10 12:15:00,129.41,129.49,129.4,129.49,4011.0,128.2351,128.3144,128.2252,128.3144,4011.0
2024-01-10 12:20:00,129.47,129.79,129.47,129.77,4636.0,128.2946,128.6117,128.2946,128.5919,4636.0
2024-01-10 12:25:00,129.83,130.03,129.8,129.96,2211.0,128.6513,128.8495,128.6216,128.7802,2211.0
2024-01-10 12:30:00,129.97,130.02,129.9,130.02,3065.0,128.7901,128.8396,128.7207,128.8396,3065.0
2024-01-10 12:35:00,130.02,130.2,130.02,130.2,2035.0,128.8396,129.018,128.8396,129.018,2035.0
2024-01-10 12:40:00,130.24,130.29,130.17,130.17,2729.0,129.0576,129.1072,128.9882,128.9882,2729.0
2024-01-10 12:45:00,130.17,130.21,130.03,130.2,3672.0,128.9882,129.0279,128.8495,129.018,3672.0
2024-01-10 12:50:00,130.22,130.22,129.99,130.09,5170.0,129.0378,129.0378,128.8099,128.909,5170.0
2024-01-10 12:55:00,130.3,130.43,130.25,130.37,3357.0,129.1171,129.2459,129.0675,129.1864,3357.0
2024-01-10 13:00:00,130.42,130.77,130.36,130.77,3872.0,129.236,129.5828,129.1765,129.5828,3872.0
2024-01-10 13:05:00,130.82,130.83,130.53,130.6,2114.0,129.6323,129.6423,129.345,129.4143,2114.0
2024-01-10 13:10:00,130.63,130.67,130.43,130.62,4211.0,129.4441,129.4837,129.2459,129.4342,4211.0
2024-01-10 13:15:00,130.7,130.75,130.64,130.64,2832.0,129.5134,129.563,129.454,129.454,2832.0
2024-01-10 13:20:00,130.64,130.86,130.59,130.84,4746.0,129.454,129.672,129.4044,129.6522,4746.0
2024-01-10 13:25:00,130.85,130.87,130.66,130.68,5502.0,129.6621,129.6819,129.4738,129.4936,5502.0
2024-01-10 13:30:00,130.66,130.66,130.54,130.59,11700.0,129.4738,129.4738,129.3549,129.4044,11700.0
2024-01-10 13:35:00,130.51,130.51,130.35,130.5,2086.0,129.3252,129.3252,129.1666,129.3153,2086.0
2024-01-10 13:40:00,130.47,130.54,130.43,130.44,2486.0,129.2855,129.3549,129.2459,129.2558,2486.0
2024-01-10 13:45:00,130.44,130.54,130.38,130.5,3907.0,129.2558,129.3549,129.1963,129.3153,3907.0
2024-01-10 13:50:00,130.47,130.54,130.47,130.54,3824.0,129.2855,129.3549,129.2855,129.3549,3824.0
2024-01-10 13:55:00,130.54,130.55,130.48,130.51,2720.0,129.3549,129.3648,129.2954,129.3252,2720.0
2024-01-10 14:00:00,130.49,130.58,130.48,130.56,3403.0,129.3053,129.3945,129.2954,129.3747,3403.0
2024-01-10 14:05:00,130.56,130.56,130.05,130.05,6585.0,129.3747,129.3747,128.8693,128.8693,6585.0
2024-01-10 14:10:00,130.06,130.47,130.06,130.32,12299.0,128.8792,129.2855,128.8792,129.1369,12299.0
2024-01-10 14:15:00,130.34,130.43,130.33,130.35,3953.0,129.1567,129.2459,129.1468,129.1666,3953.0
2024-01-10 14:20:00,130.37,130.45,130.34,130.4,6361.0,129.1864,129.2657,129.1567,129.2162,6361.0
2024-01-10 14:25:00,130.41,130.45,130.31,130.44,9464.0,129.2261,129.2657,129.127,129.2558,9464.0
2024-01-10 14:30:00,130.46,130.53,130.37,130.41,12404.0,129.2756,129.345,129.1864,129.2261,12404.0
2024-01-10 14:35:00,130.42,130.42,130.26,130.31,4238.0,129.236,129.236,129.0774,129.127,4238.0
2024-01-10 14:40:00,130.29,130.36,130.23,130.35,4125.0,129.1072,129.1765,129.0477,129.1666,4125.0
2024-01-10 14:45:00,130.39,130.47,130.38,130.43,8282.0,129.2062,129.2855,129.1963,129.2459,8282.0
2024-01-10 14:50:00,130.43,130.57,130.42,130.55,15655.0,129.2459,129.3846,129.236,129.3648,15655.0
2024-01-10 14:55:00,130.56,130.61,130.55,130.56,2034.0,129.3747,129.4243,129.3648,129.3747,2034.0
2024-01-10 15:00:00,130.58,130.88,130.57,130.88,12619.0,129.3945,129.6918,129.3846,129.6918,12619.0
2024-01-10 15:05:00,130.94,131.04,130.91,131.0,3103.0,129.7513,129.8503,129.7215,129.8107,3103.0
2024-01-10 15:10:00,130.98,131.11,130.89,130.96,7392.0,129.7909,129.9197,129.7017,129.7711,7392.0
2024-01-10 15:15:00,130.88,130.99,130.82,130.84,5513.0,129.6918,129.8008,129.6323,129.6522,5513.0
2024-01-10 15:20:00,130.82,130.85,130.61,130.65,7301.0,129.6323,129.6621,129.4243,129.4639,7301.0
2024-01-10 15:25:00,130.65,130.92,130.63,130.83,6098.0,129.4639,129.7314,129.4441,129.6423,6098.0
2024-01-10 15:30:00,130.84,130.98,130.82,130.91,9103.0,129.6522,129.7909,129.6323,129.7215,9103.0
2024-01-10 15:35:00,130.89,130.93,130.84,130.87,11760.0,129.7017,129.7413,129.6522,129.6819,11760.0
2024-01-10 15:40:00,130.89,130.92,130.73,130.73,11561.0,129.7017,129.7314,129.5432,129.5432,11561.0
2024-01-10 15:45:00,130.72,130.77,130.47,130.48,17873.0,129.5333,129.5828,129.2855,129.2954,17873.0
2024-01-10 15:50:00,130.51,130.69,130.46,130.69,19709.0,129.3252,129.5035,129.2756,129.5035,19709.0
2024-01-10 15:55:00,130.72,131.16,130.67,131.1,96954.0,129.5333,129.9693,129.4837,129.9098,96954.0
2024-01-11 09:30:00,130.58,130.68,129.28,129.37,13032.0,129.3945,129.4936,128.1063,128.1955,13032.0
2024-01-11 09:35:00,129.62,130.4,129.42,130.3,4340.0,128.4432,129.2162,128.2451,129.1171,4340.0
2024-01-11 09:40:00,130.46,130.52,129.72,130.01,2270.0,129.2756,129.3351,128.5423,128.8297,2270.0
2024-01-11 09:45:00,130.0,130.13,129.51,129.74,2200.0,128.8198,128.9486,128.3342,128.5622,2200.0
2024-01-11 09:50:00,129.59,130.15,129.35,130.15,10402.0,128.4135,128.9684,128.1757,128.9684,10402.0
2024-01-11 09:55:00,130.1,130.15,129.66,129.66,4392.0,128.9189,128.9684,128.4829,128.4829,4392.0
2024-01-11 10:00:00,129.66,129.85,129.22,129.42,8052.0,128.4829,128.6712,128.0469,128.2451,8052.0
2024-01-11 10:05:00,129.5,129.51,128.81,128.99,6832.0,128.3243,128.3342,127.6406,127.819,6832.0
2024-01-11 10:10:00,128.85,128.92,128.07,128.08,4884.0,127.6802,127.7496,126.9073,126.9172,4884.0
2024-01-11 10:15:00,128.16,128.97,128.15,128.97,10515.0,126.9965,127.7991,126.9866,127.7991,10515.0
2024-01-11 10:20:00,128.92,129.02,128.21,128.22,5966.0,127.7496,127.8487,127.046,127.056,5966.0
2024-01-11 10:25:00,128.21,128.45,128.03,128.45,12590.0,127.046,127.2839,126.8677,127.2839,12590.0
2024-01-11 10:30:00,128.46,128.71,128.28,128.28,30609.0,127.2938,127.5415,127.1154,127.1154,30609.0
2024-01-11 10:35:00,128.28,128.78,128.28,128.59,8633.0,127.1154,127.6109,127.1154,127.4226,8633.0
2024-01-11 10:40:00,128.52,128.58,128.29,128.41,4235.0,127.3532,127.4127,127.1253,127.2442,4235.0
2024-01-11 10:45:00,128.52,128.52,128.2,128.32,6147.0,127.3532,127.3532,127.0361,127.155,6147.0
2024-01-11 10:50:00,128.32,128.37,128.05,128.09,8624.0,127.155,127.2046,126.8875,126.9271,8624.0
2024-01-11 10:55:00,128.1,128.39,128.09,128.23,5474.0,126.937,127.2244,126.9271,127.0659,5474.0
2024-01-11 11:00:00,128.24,128.46,128.17,128.26,5313.0,127.0758,127.2938,127.0064,127.0956,5313.0
2024-01-11 11:05:00,128.23,128.58,128.19,128.58,7823.0,127.0659,127.4127,127.0262,127.4127,7823.0
2024-01-11 11:10:00,128.47,128.47,128.08,128.08,6583.0,127.3037,127.3037,126.9172,126.9172,6583.0
2024-01-11 11:15:00,128.0,128.12,128.0,128.11,2127.0,126.8379,126.9569,126.8379,126.9469,2127.0
2024-01-11 11:20:00,128.08,128.21,127.9,128.11,5998.0,126.9172,127.046,126.7389,126.9469,5998.0
2024-01-11 11:25:00,128.14,128.31,128.0,128.26,6217.0,126.9767,127.1451,126.8379,127.0956,6217.0
2024-01-11 11:30:00,128.25,128.35,128.24,128.34,3126.0,127.0857,127.1848,127.0758,127.1749,3126.0
2024-01-11 11:35:00,128.34,128.34,127.95,127.95,3828.0,127.1749,127.1749,126.7884,126.7884,3828.0
2024-01-11 11:40:00,128.03,128.29,128.03,128.14,3260.0,126.8677,127.1253,126.8677,126.9767,3260.0
2024-01-11 11:45:00,128.08,128.24,128.01,128.16,5987.0,126.9172,127.0758,126.8479,126.9965,5987.0
2024-01-11 11:50:00,128.33,128.33,128.2,128.2,2128.0,127.165,127.165,127.0361,127.0361,2128.0
2024-01-11 11:55:00,128.19,128.32,128.17,128.27,3104.0,127.0262,127.155,127.0064,127.1055,3104.0
2024-01-11 12:00:00,128.31,128.45,128.31,128.37,1457.0,127.1451,127.2839,127.1451,127.2046,1457.0
2024-01-11 12:05:00,128.38,128.53,128.38,128.5,2814.0,127.2145,127.3631,127.2145,127.3334,2814.0
2024-01-11 12:10:00,128.64,128.75,128.62,128.65,2745.0,127.4721,127.5811,127.4523,127.482,2745.0
2024-01-11 12:15:00,128.72,128.81,128.71,128.77,2405.0,127.5514,127.6406,127.5415,127.601,2405.0
2024-01-11 12:20:00,128.69,128.92,128.61,128.92,3078.0,127.5217,127.7496,127.4424,127.7496,3078.0
2024-01-11 12:25:00,128.9,129.02,128.73,128.73,3890.0,127.7298,127.8487,127.5613,127.5613,3890.0
2024-01-11 12:30:00,128.76,129.04,128.75,128.93,3026.0,127.591,127.8685,127.5811,127.7595,3026.0
2024-01-11 12:35:00,128.81,128.96,128.77,128.96,3924.0,127.6406,127.7892,127.601,127.7892,3924.0
2024-01-11 12:40:00,128.95,129.15,128.94,129.08,1847.0,127.7793,127.9775,127.7694,127.9081,1847.0
2024-01-11 12:45:00,129.12,129.22,129.08,129.17,2788.0,127.9478,128.0469,127.9081,127.9973,2788.0
2024-01-11 12:50:00,129.17,129.25,129.12,129.13,2672.0,127.9973,128.0766,127.9478,127.9577,2672.0
2024-01-11 12:55:00,129.16,129.23,129.04,129.12,3302.0,127.9874,128.0568,127.8685,127.9478,3302.0
2024-01-11 13:00:00,129.08,129.28,129.08,129.18,2002.0,127.9081,128.1063,127.9081,128.0072,2002.0
2024-01-11 13:05:00,129.14,129.32,129.14,129.29,1516.0,127.9676,128.146,127.9676,128.1162,1516.0
2024-01-11 13:10:00,129.31,129.41,129.29,129.34,5026.0,128.1361,128.2351,128.1162,128.1658,5026.0
2024-01-11 13:15:00,129.38,129.39,129.29,129.37,5868.0,128.2054,128.2153,128.1162,128.1955,5868.0
2024-01-11 13:20:00,129.32,129.41,129.28,129.4,5005.0,128.146,128.2351,128.1063,128.2252,5005.0
2024-01-11 13:25:00,129.43,129.43,129.31,129.31,4557.0,128.255,128.255,128.1361,128.1361,4557.0
2024-01-11 13:30:00,129.34,129.53,129.27,129.53,6723.0,128.1658,128.3541,128.0964,128.3541,6723.0
2024-01-11 13:35:00,129.52,129.56,129.34,129.34,2825.0,128.3441,128.3838,128.1658,128.1658,2825.0
2024-01-11 13:40:00,129.36,129.37,129.24,129.33,2114.0,128.1856,128.1955,128.0667,128.1559,2114.0
2024-01-11 13:45:00,129.34,129.38,129.26,129.29,3477.0,128.1658,128.2054,128.0865,128.1162,3477.0
2024-01-11 13:50:00,129.34,129.49,129.3,129.48,2808.0,128.1658,128.3144,128.1261,128.3045,2808.0
2024-01-11 13:55:00,129.48,129.64,129.48,129.59,3162.0,128.3045,128.4631,128.3045,128.4135,3162.0
2024-01-11 14:00:00,129.61,129.7,129.56,129.64,3367.0,128.4333,128.5225,128.3838,128.4631,3367.0
2024-01-11 14:05:00,129.62,129.66,129.51,129.51,1742.0,128.4432,128.4829,128.3342,128.3342,1742.0
2024-01-11 14:10:00,129.51,129.63,129.48,129.61,3940.0,128.3342,128.4531,128.3045,128.4333,3940.0
2024-01-11 14:15:00,129.61,129.61,129.35,129.35,3303.0,128.4333,128.4333,128.1757,128.1757,3303.0
2024-01-11 14:20:00,129.39,129.4,129.3,129.33,5111.0,128.2153,128.2252,128.1261,128.1559,5111.0
2024-01-11 14:25:00,129.4,129.56,129.3,129.49,2270.0,128.2252,128.3838,128.1261,128.3144,2270.0
2024-01-11 14:30:00,129.57,129.57,129.46,129.51,3001.0,128.3937,128.3937,128.2847,128.3342,3001.0
2024-01-11 14:35:00,129.49,129.63,129.49,129.58,3665.0,128.3144,128.4531,128.3144,128.4036,3665.0
2024-01-11 14:40:00,129.59,129.71,129.58,129.64,2731.0,128.4135,128.5324,128.4036,128.4631,2731.0
2024-01-11 14:45:00,129.68,129.68,129.48,129.52,3828.0,128.5027,128.5027,128.3045,128.3441,3828.0
2024-01-11 14:50:00,129.54,129.66,129.51,129.65,5740.0,128.364,128.4829,128.3342,128.473,5740.0
2024-01-11 14:55:00,129.63,129.7,129.59,129.63,6333.0,128.4531,128.5225,128.4135,128.4531,6333.0
2024-01-11 15:00:00,129.63,129.67,129.35,129.4,6829.0,128.4531,128.4928,128.1757,128.2252,6829.0
2024-01-11 15:05:00,129.43,129.45,129.17,129.38,69007.0,128.255,128.2748,127.9973,128.2054,69007.0
2024-01-11 15:10:00,129.37,129.48,129.26,129.33,15118.0,128.1955,128.3045,128.0865,128.1559,15118.0
2024-01-11 15:15:00,129.3,129.42,129.08,129.09,125151.0,128.1261,128.2451,127.9081,127.9181,125151.0
2024-01-11 15:20:00,129.1,129.24,129.1,129.16,9573.0,127.928,128.0667,127.928,127.9874,9573.0
2024-01-11 15:25:00,129.12,129.25,129.12,129.18,10749.0,127.9478,128.0766,127.9478,128.0072,10749.0
2024-01-11 15:30:00,129.19,129.69,129.19,129.66,13720.0,128.0171,128.5126,128.0171,128.4829,13720.0
2024-01-11 15:35:00,129.64,129.64,129.41,129.44,13527.0,128.4631,128.4631,128.2351,128.2649,13527.0
2024-01-11 15:40:00,129.47,129.49,129.34,129.41,23002.0,128.2946,128.3144,128.1658,128.2351,23002.0
2024-01-11 15:45:00,129.42,129.49,129.31,129.38,22466.0,128.2451,128.3144,128.1361,128.2054,22466.0
2024-01-11 15:50:00,129.37,129.48,129.13,129.48,60132.0,128.1955,128.3045,127.9577,128.3045,60132.0
2024-01-11 15:55:00,129.47,129.92,129.47,129.69,181029.0,128.2946,128.7405,128.2946,128.5126,181029.0
2024-01-12 09:30:00,130.31,130.72,129.64,130.71,26298.0,129.127,129.5333,128.4631,129.5233,26298.0
2024-01-12 09:35:00,130.97,131.37,130.75,131.09,9781.0,129.781,130.1774,129.563,129.8999,9781.0
2024-01-12 09:40:00,131.18,131.52,130.87,131.4,23598.0,129.9891,130.326,129.6819,130.2071,23598.0
2024-01-12 09:45:00,131.45,131.61,131.03,131.05,13481.0,130.2566,130.4152,129.8404,129.8603,13481.0
2024-01-12 09:50:00,131.05,131.44,130.95,131.19,9309.0,129.8603,130.2467,129.7612,129.999,9309.0
2024-01-12 09:55:00,131.19,131.19,130.65,130.69,10841.0,129.999,129.999,129.4639,129.5035,10841.0
2024-01-12 10:00:00,130.76,130.87,130.6,130.77,9565.0,129.5729,129.6819,129.4143,129.5828,9565.0
2024-01-12 10:05:00,130.85,131.36,130.85,131.36,7287.0,129.6621,130.1674,129.6621,130.1674,7287.0
2024-01-12 10:10:00,131.33,131.55,131.27,131.37,19616.0,130.1377,130.3557,130.0783,130.1774,19616.0
2024-01-12 10:15:00,131.3,131.37,130.97,131.24,11774.0,130.108,130.1774,129.781,130.0485,11774.0
2024-01-12 10:20:00,131.2,131.21,130.65,130.97,16625.0,130.0089,130.0188,129.4639,129.781,16625.0
2024-01-12 10:25:00,130.96,130.99,130.66,130.76,5830.0,129.7711,129.8008,129.4738,129.5729,5830.0
2024-01-12 10:30:00,130.62,131.05,130.62,130.8,4801.0,129.4342,129.8603,129.4342,129.6125,4801.0
2024-01-12 10:35:00,130.69,130.75,130.47,130.59,14278.0,129.5035,129.563,129.2855,129.4044,14278.0
2024-01-12 10:40:00,130.67,130.75,130.6,130.7,14303.0,129.4837,129.563,129.4143,129.5134,14303.0
2024-01-12 10:45:00,130.72,130.89,130.58,130.59,8722.0,129.5333,129.7017,129.3945,129.4044,8722.0
2024-01-12 10:50:00,130.6,130.6,130.47,130.53,7479.0,129.4143,129.4143,129.2855,129.345,7479.0
2024-01-12 10:55:00,130.48,130.67,130.44,130.59,8202.0,129.2954,129.4837,129.2558,129.4044,8202.0
2024-01-12 11:00:00,130.58,130.62,130.52,130.55,2190.0,129.3945,129.4342,129.3351,129.3648,2190.0
2024-01-12 11:05:00,130.51,130.65,130.49,130.65,8677.0,129.3252,129.4639,129.3053,129.4639,8677.0
2024-01-12 11:10:00,130.65,130.7,130.59,130.68,9079.0,129.4639,129.5134,129.4044,129.4936,9079.0
2024-01-12 11:15:00,130.65,130.81,130.63,130.77,4355.0,129.4639,129.6224,129.4441,129.5828,4355.0
2024-01-12 11:20:00,130.77,130.8,130.65,130.73,5088.0,129.5828,129.6125,129.4639,129.5432,5088.0
2024-01-12 11:25:00,130.76,130.84,130.75,130.78,1950.0,129.5729,129.6522,129.563,129.5927,1950.0
2024-01-12 11:30:00,130.81,130.84,130.69,130.78,4150.0,129.6224,129.6522,129.5035,129.5927,4150.0
2024-01-12 11:35:00,130.77,130.77,130.41,130.61,10086.0,129.5828,129.5828,129.2261,129.4243,10086.0
2024-01-12 11:40:00,130.6,130.6,130.37,130.39,9990.0,129.4143,129.4143,129.1864,129.2062,9990.0
2024-01-12 11:45:00,130.36,130.36,130.19,130.24,5523.0,129.1765,129.1765,129.0081,129.0576,5523.0
2024-01-12 11:50:00,130.23,130.47,130.23,130.44,6020.0,129.0477,129.2855,129.0477,129.2558,6020.0
2024-01-12 11:55:00,130.46,130.51,130.4,130.47,3797.0,129.2756,129.3252,129.2162,129.2855,3797.0
2024-01-12 12:00:00,130.48,130.54,130.36,130.36,4551.0,129.2954,129.3549,129.1765,129.1765,4551.0
2024-01-12 12:05:00,130.33,130.56,130.32,130.54,6034.0,129.1468,129.3747,129.1369,129.3549,6034.0
2024-01-12 12:10:00,130.62,130.62,130.51,130.57,4052.0,129.4342,129.4342,129.3252,129.3846,4052.0
2024-01-12 12:15:00,130.56,130.82,130.56,130.72,3450.0,129.3747,129.6323,129.3747,129.5333,3450.0
2024-01-12 12:20:00,130.74,130.83,130.55,130.57,5024.0,129.5531,129.6423,129.3648,129.3846,5024.0
2024-01-12 12:25:00,130.51,130.54,130.44,130.49,4349.0,129.3252,129.3549,129.2558,129.3053,4349.0
2024-01-12 12:30:00,130.51,130.68,130.43,130.44,6364.0,129.3252,129.4936,129.2459,129.2558,6364.0
2024-01-12 12:35:00,130.39,130.55,130.39,130.5,3300.0,129.2062,129.3648,129.2062,129.3153,3300.0
2024-01-12 12:40:00,130.57,130.7,130.5,130.5,4233.0,129.3846,129.5134,129.3153,129.3153,4233.0
2024-01-12 12:45:00,130.52,130.52,130.38,130.47,4796.0,129.3351,129.3351,129.1963,129.2855,4796.0
2024-01-12 12:50:00,130.46,130.61,130.43,130.55,2914.0,129.2756,129.4243,129.2459,129.3648,2914.0
2024-01-12 12:55:00,130.56,130.58,130.43,130.43,5223.0,129.3747,129.3945,129.2459,129.2459,5223.0
2024-01-12 13:00:00,130.47,130.64,130.47,130.54,3511.0,129.2855,129.454,129.2855,129.3549,3511.0
2024-01-12 13:05:00,130.5,130.55,130.35,130.37,2163.0,129.3153,129.3648,129.1666,129.1864,2163.0
2024-01-12 13:10:00,130.4,130.42,130.29,130.33,4659.0,129.2162,129.236,129.1072,129.1468,4659.0
2024-01-12 13:15:00,130.28,130.34,130.26,130.26,9187.0,129.0972,129.1567,129.0774,129.0774,9187.0
2024-01-12 13:20:00,130.24,130.65,130.24,130.55,29334.0,129.0576,129.4639,129.0576,129.3648,29334.0
2024-01-12 13:25:00,130.55,130.76,130.54,130.66,14054.0,129.3648,129.5729,129.3549,129.4738,14054.0
2024-01-12 13:30:00,130.69,130.7,130.57,130.65,5380.0,129.5035,129.5134,129.3846,129.4639,5380.0
2024-01-12 13:35:00,130.66,130.76,130.66,130.74,3583.0,129.4738,129.5729,129.4738,129.5531,3583.0
2024-01-12 13:40:00,130.76,130.77,130.72,130.72,2045.0,129.5729,129.5828,129.5333,129.5333,2045.0
2024-01-12 13:45:00,130.75,130.87,130.75,130.83,3169.0,129.563,129.6819,129.563,129.6423,3169.0
2024-01-12 13:50:00,130.8,130.81,130.66,130.74,2791.0,129.6125,129.6224,129.4738,129.5531,2791.0
2024-01-12 13:55:00,130.75,130.81,130.71,130.78,2519.0,129.563,129.6224,129.5233,129.5927,2519.0
2024-01-12 14:00:00,130.76,130.8,130.72,130.76,3754.0,129.5729,129.6125,129.5333,129.5729,3754.0
2024-01-12 14:05:00,130.78,130.84,130.78,130.84,3863.0,129.5927,129.6522,129.5927,129.6522,3863.0
2024-01-12 14:10:00,130.81,130.9,130.8,130.8,4742.0,129.6224,129.7116,129.6125,129.6125,4742.0
2024-01-12 14:15:00,130.78,130.87,130.75,130.87,8602.0,129.5927,129.6819,129.563,129.6819,8602.0
2024-01-12 14:20:00,130.9,130.91,130.66,130.81,9212.0,129.7116,129.7215,129.4738,129.6224,9212.0
2024-01-12 14:25:00,130.77,130.84,130.68,130.69,3259.0,129.5828,129.6522,129.4936,129.5035,3259.0
2024-01-12 14:30:00,130.64,130.67,130.48,130.65,7709.0,129.454,129.4837,129.2954,129.4639,7709.0
2024-01-12 14:35:00,130.59,130.72,130.55,130.64,18680.0,129.4044,129.5333,129.3648,129.454,18680.0
2024-01-12 14:40:00,130.66,130.71,130.59,130.59,3311.0,129.4738,129.5233,129.4044,129.4044,3311.0
2024-01-12 14:45:00,130.57,130.57,130.41,130.51,6867.0,129.3846,129.3846,129.2261,129.3252,6867.0
2024-01-12 14:50:00,130.52,130.61,130.49,130.51,2622.0,129.3351,129.4243,129.3053,129.3252,2622.0
2024-01-12 14:55:00,130.43,130.48,130.39,130.48,3908.0,129.2459,129.2954,129.2062,129.2954,3908.0
2024-01-12 15:00:00,130.47,130.52,130.39,130.42,3689.0,129.2855,129.3351,129.2062,129.236,3689.0
2024-01-12 15:05:00,130.39,130.39,130.2,130.2,6089.0,129.2062,129.2062,129.018,129.018,6089.0
2024-01-12 15:10:00,130.19,130.25,130.15,130.17,6421.0,129.0081,129.0675,128.9684,128.9882,6421.0
2024-01-12 15:15:00,130.14,130.14,129.96,130.0,5465.0,128.9585,128.9585,128.7802,128.8198,5465.0
2024-01-12 15:20:00,130.0,130.04,129.95,130.04,6757.0,128.8198,128.8594,128.7702,128.8594,6757.0
2024-01-12 15:25:00,130.06,130.14,130.04,130.11,6088.0,128.8792,128.9585,128.8594,128.9288,6088.0
2024-01-12 15:30:00,130.13,130.19,130.08,130.13,5728.0,128.9486,129.0081,128.8991,128.9486,5728.0
2024-01-12 15:35:00,130.15,130.25,130.12,130.16,5928.0,128.9684,129.0675,128.9387,128.9783,5928.0
2024-01-12 15:40:00,130.16,130.25,130.09,130.24,7354.0,128.9783,129.0675,128.909,129.0576,7354.0
2024-01-12 15:45:00,130.22,130.38,130.22,130.38,12351.0,129.0378,129.1963,129.0378,129.1963,12351.0
2024-01-12 15:50:00,130.43,130.44,130.17,130.36,29518.0,129.2459,129.2558,128.9882,129.1765,29518.0
2024-01-12 15:55:00,130.39,130.6,130.37,130.6,88428.0,129.2062,129.4143,129.1864,129.4143,88428.0
2024-01-16 09:30:00,129.14,129.5,128.59,128.81,15421.0,127.9676,128.3243,127.4226,127.6406,15421.0
2024-01-16 09:35:00,129.02,129.37,128.91,129.37,3199.0,127.8487,128.1955,127.7397,128.1955,3199.0
2024-01-16 09:40:00,129.39,129.53,129.09,129.2,3301.0,128.2153,128.3541,127.9181,128.0271,3301.0
2024-01-16 09:45:00,129.27,129.4,128.97,129.29,3568.0,128.0964,128.2252,127.7991,128.1162,3568.0
2024-01-16 09:50:00,129.32,129.54,129.05,129.05,4459.0,128.146,128.364,127.8784,127.8784,4459.0
2024-01-16 09:55:00,129.1,129.19,128.8,128.97,3395.0,127.928,128.0171,127.6307,127.7991,3395.0
2024-01-16 10:00:00,128.99,129.34,128.99,129.34,4274.0,127.819,128.1658,127.819,128.1658,4274.0
2024-01-16 10:05:00,129.41,129.68,129.38,129.44,31117.0,128.2351,128.5027,128.2054,128.2649,31117.0
2024-01-16 10:10:00,129.56,129.82,129.55,129.76,3820.0,128.3838,128.6414,128.3739,128.582,3820.0
2024-01-16 10:15:00,129.75,129.92,129.67,129.77,13463.0,128.5721,128.7405,128.4928,128.5919,13463.0
2024-01-16 10:20:00,129.78,130.05,129.64,129.77,27077.0,128.6018,128.8693,128.4631,128.5919,27077.0
2024-01-16 10:25:00,129.78,130.06,129.67,129.88,15053.0,128.6018,128.8792,128.4928,128.7009,15053.0
2024-01-16 10:30:00,129.94,130.26,129.88,130.26,16153.0,128.7603,129.0774,128.7009,129.0774,16153.0
2024-01-16 10:35:00,130.26,130.52,130.16,130.52,4799.0,129.0774,129.3351,128.9783,129.3351,4799.0
2024-01-16 10:40:00,130.52,130.64,130.46,130.59,5290.0,129.3351,129.454,129.2756,129.4044,5290.0
2024-01-16 10:45:00,130.59,130.59,130.5,130.51,4371.0,129.4044,129.4044,129.3153,129.3252,4371.0
2024-01-16 10:50:00,130.54,130.57,130.32,130.44,6152.0,129.3549,129.3846,129.1369,129.2558,6152.0
2024-01-16 10:55:00,130.51,130.62,130.39,130.44,3743.0,129.3252,129.4342,129.2062,129.2558,3743.0
2024-01-16 11:00:00,130.45,130.45,129.83,130.16,5248.0,129.2657,129.2657,128.6513,128.9783,5248.0
2024-01-16 11:05:00,130.12,130.29,130.12,130.29,3213.0,128.9387,129.1072,128.9387,129.1072,3213.0
2024-01-16 11:10:00,130.25,130.4,130.17,130.33,6526.0,129.0675,129.2162,128.9882,129.1468,6526.0
2024-01-16 11:15:00,130.27,130.49,130.27,130.32,3660.0,129.0873,129.3053,129.0873,129.1369,3660.0
2024-01-16 11:20:00,130.29,130.65,130.29,130.51,4570.0,129.1072,129.4639,129.1072,129.3252,4570.0
2024-01-16 11:25:00,130.44,130.45,130.29,130.31,4053.0,129.2558,129.2657,129.1072,129.127,4053.0
2024-01-16 11:30:00,130.28,130.52,130.21,130.43,7820.0,129.0972,129.3351,129.0279,129.2459,7820.0
2024-01-16 11:35:00,130.39,130.43,130.14,130.3,4722.0,129.2062,129.2459,128.9585,129.1171,4722.0
2024-01-16 11:40:00,130.4,130.4,130.09,130.25,4560.0,129.2162,129.2162,128.909,129.0675,4560.0
2024-01-16 11:45:00,130.24,130.25,129.98,130.13,4196.0,129.0576,129.0675,128.8,128.9486,4196.0
2024-01-16 11:50:00,130.11,130.26,129.95,130.0,3638.0,128.9288,129.0774,128.7702,128.8198,3638.0
2024-01-16 11:55:00,130.04,130.08,130.03,130.08,1746.0,128.8594,128.8991,128.8495,128.8991,1746.0
2024-01-16 12:00:00,130.12,130.18,130.12,130.18,2638.0,128.9387,128.9982,128.9387,128.9982,2638.0
2024-01-16 12:05:00,130.17,130.22,130.06,130.15,3293.0,128.9882,129.0378,128.8792,128.9684,3293.0
2024-01-16 12:10:00,130.17,130.27,130.1,130.24,4516.0,128.9882,129.0873,128.9189,129.0576,4516.0
2024-01-16 12:15:00,130.21,130.26,130.13,130.19,2577.0,129.0279,129.0774,128.9486,129.0081,2577.0
2024-01-16 12:20:00,130.22,130.27,130.06,130.09,4125.0,129.0378,129.0873,128.8792,128.909,4125.0
2024-01-16 12:25:00,130.08,130.08,129.94,130.05,4592.0,128.8991,128.8991,128.7603,128.8693,4592.0
2024-01-16 12:30:00,130.06,130.18,130.06,130.18,3232.0,128.8792,128.9982,128.8792,128.9982,3232.0
2024-01-16 12:35:00,130.17,130.21,130.09,130.19,5157.0,128.9882,129.0279,128.909,129.0081,5157.0
2024-01-16 12:40:00,130.19,130.32,130.16,130.24,7228.0,129.0081,129.1369,128.9783,129.0576,7228.0
2024-01-16 12:45:00,130.24,130.37,130.22,130.29,3099.0,129.0576,129.1864,129.0378,129.1072,3099.0
2024-01-16 12:50:00,130.26,130.44,130.23,130.27,3233.0,129.0774,129.2558,129.0477,129.0873,3233.0
2024-01-16 12:55:00,130.22,130.38,130.21,130.21,5064.0,129.0378,129.1963,129.0279,129.0279,5064.0
2024-01-16 13:00:00,130.19,130.43,130.19,130.36,4151.0,129.0081,129.2459,129.0081,129.1765,4151.0
2024-01-16 13:05:00,130.4,130.55,130.38,130.49,8143.0,129.2162,129.3648,129.1963,129.3053,8143.0
2024-01-16 13:10:00,130.48,130.57,130.43,130.57,7076.0,129.2954,129.3846,129.2459,129.3846,7076.0
2024-01-16 13:15:00,130.55,130.77,130.53,130.67,5536.0,129.3648,129.5828,129.345,129.4837,5536.0
2024-01-16 13:20:00,130.62,130.72,130.51,130.55,5095.0,129.4342,129.5333,129.3252,129.3648,5095.0
2024-01-16 13:25:00,130.53,130.67,130.51,130.67,4232.0,129.345,129.4837,129.3252,129.4837,4232.0
2024-01-16 13:30:00,130.75,130.81,130.71,130.76,16582.0,129.563,129.6224,129.5233,129.5729,16582.0
2024-01-16 13:35:00,130.75,130.8,130.43,130.48,17973.0,129.563,129.6125,129.2459,129.2954,17973.0
2024-01-16 13:40:00,130.48,130.49,130.33,130.38,7338.0,129.2954,129.3053,129.1468,129.1963,7338.0
2024-01-16 13:45:00,130.38,130.61,130.38,130.52,5643.0,129.1963,129.4243,129.1963,129.3351,5643.0
2024-01-16 13:50:00,130.5,130.58,130.48,130.52,4492.0,129.3153,129.3945,129.2954,129.3351,4492.0
2024-01-16 13:55:00,130.5,130.52,130.44,130.45,4359.0,129.3153,129.3351,129.2558,129.2657,4359.0
2024-01-16 14:00:00,130.43,130.49,130.34,130.34,5710.0,129.2459,129.3053,129.1567,129.1567,5710.0
2024-01-16 14:05:00,130.29,130.44,130.25,130.39,5950.0,129.1072,129.2558,129.0675,129.2062,5950.0
2024-01-16 14:10:00,130.4,130.42,130.3,130.35,9139.0,129.2162,129.236,129.1171,129.1666,9139.0
2024-01-16 14:15:00,130.38,130.38,130.22,130.22,6215.0,129.1963,129.1963,129.0378,129.0378,6215.0
2024-01-16 14:20:00,130.23,130.27,130.17,130.22,3753.0,129.0477,129.0873,128.9882,129.0378,3753.0
2024-01-16 14:25:00,130.22,130.45,130.21,130.44,11249.0,129.0378,129.2657,129.0279,129.2558,11249.0
2024-01-16 14:30:00,130.44,130.46,130.31,130.46,8899.0,129.2558,129.2756,129.127,129.2756,8899.0
2024-01-16 14:35:00,130.46,130.46,130.22,130.24,6189.0,129.2756,129.2756,129.0378,129.0576,6189.0
2024-01-16 14:40:00,130.27,130.33,130.14,130.18,10140.0,129.0873,129.1468,128.9585,128.9982,10140.0
2024-01-16 14:45:00,130.16,130.26,130.12,130.22,12405.0,128.9783,129.0774,128.9387,129.0378,12405.0
2024-01-16 14:50:00,130.22,130.4,130.2,130.36,9099.0,129.0378,129.2162,129.018,129.1765,9099.0
2024-01-16 14:55:00,130.36,130.38,130.32,130.35,5066.0,129.1765,129.1963,129.1369,129.1666,5066.0
2024-01-16 15:00:00,130.35,130.42,130.3,130.31,5514.0,129.1666,129.236,129.1171,129.127,5514.0
2024-01-16 15:05:00,130.3,130.42,130.26,130.38,5422.0,129.1171,129.236,129.0774,129.1963,5422.0
2024-01-16 15:10:00,130.42,130.5,130.32,130.32,5938.0,129.236,129.3153,129.1369,129.1369,5938.0
2024-01-16 15:15:00,130.32,130.5,130.32,130.46,6191.0,129.1369,129.3153,129.1369,129.2756,6191.0
2024-01-16 15:20:00,130.46,130.5,130.34,130.35,5936.0,129.2756,129.3153,129.1567,129.1666,5936.0
2024-01-16 15:25:00,130.34,130.41,130.31,130.34,6129.0,129.1567,129.2261,129.127,129.1567,6129.0
2024-01-16 15:30:00,130.38,130.38,130.27,130.31,6906.0,129.1963,129.1963,129.0873,129.127,6906.0
2024-01-16 15:35:00,130.3,130.39,130.26,130.36,25989.0,129.1171,129.2062,129.0774,129.1765,25989.0
2024-01-16 15:40:00,130.34,130.41,130.31,130.4,11789.0,129.1567,129.2261,129.127,129.2162,11789.0
2024-01-16 15:45:00,130.42,130.56,130.39,130.56,11823.0,129.236,129.3747,129.2062,129.3747,11823.0
2024-01-16 15:50:00,130.53,130.61,130.43,130.59,20371.0,129.345,129.4243,129.2459,129.4044,20371.0
2024-01-16 15:55:00,130.62,130.7,130.5,130.53,66737.0,129.4342,129.5134,129.3153,129.345,66737.0
2024-01-17 09:30:00,129.98,130.45,129.56,129.75,16804.0,128.8,129.2657,128.3838,128.5721,16804.0
2024-01-17 09:35:00,129.58,130.61,129.54,130.41,8563.0,128.4036,129.4243,128.364,129.2261,8563.0
2024-01-17 09:40:00,130.21,130.21,129.8,129.97,8767.0,129.0279,129.0279,128.6216,128.7901,8767.0
2024-01-17 09:45:00,130.01,130.25,129.8,130.01,9653.0,128.8297,129.0675,128.6216,128.8297,9653.0
2024-01-17 09:50:00,129.91,129.92,129.03,129.28,5496.0,128.7306,128.7405,127.8586,128.1063,5496.0
2024-01-17 09:55:00,129.26,129.29,128.63,129.18,12644.0,128.0865,128.1162,127.4622,128.0072,12644.0
2024-01-17 10:00:00,129.18,129.18,128.26,128.26,13600.0,128.0072,128.0072,127.0956,127.0956,13600.0
2024-01-17 10:05:00,128.13,128.99,128.12,128.53,19646.0,126.9668,127.819,126.9569,127.3631,19646.0
2024-01-17 10:10:00,128.48,129.09,128.48,128.79,4562.0,127.3136,127.9181,127.3136,127.6208,4562.0
2024-01-17 10:15:00,128.9,128.95,128.07,128.07,8773.0,127.7298,127.7793,126.9073,126.9073,8773.0
2024-01-17 10:20:00,128.05,128.37,127.99,128.21,12421.0,126.8875,127.2046,126.828,127.046,12421.0
2024-01-17 10:25:00,128.24,128.59,128.12,128.28,12596.0,127.0758,127.4226,126.9569,127.1154,12596.0
2024-01-17 10:30:00,128.36,128.43,128.11,128.43,13620.0,127.1947,127.264,126.9469,127.264,13620.0
2024-01-17 10:35:00,128.5,128.72,128.23,128.66,9238.0,127.3334,127.5514,127.0659,127.492,9238.0
2024-01-17 10:40:00,128.72,128.85,128.57,128.61,5288.0,127.5514,127.6802,127.4028,127.4424,5288.0
2024-01-17 10:45:00,128.63,128.72,128.45,128.68,3651.0,127.4622,127.5514,127.2839,127.5118,3651.0
2024-01-17 10:50:00,128.63,128.73,128.26,128.43,5863.0,127.4622,127.5613,127.0956,127.264,5863.0
2024-01-17 10:55:00,128.52,128.66,128.45,128.66,9586.0,127.3532,127.492,127.2839,127.492,9586.0
2024-01-17 11:00:00,128.58,128.61,128.37,128.41,6299.0,127.4127,127.4424,127.2046,127.2442,6299.0
2024-01-17 11:05:00,128.31,128.56,128.3,128.5,7247.0,127.1451,127.3929,127.1352,127.3334,7247.0
2024-01-17 11:10:00,128.43,128.43,128.0,128.03,7410.0,127.264,127.264,126.8379,126.8677,7410.0
2024-01-17 11:15:00,128.08,128.16,127.98,128.08,5520.0,126.9172,126.9965,126.8181,126.9172,5520.0
2024-01-17 11:20:00,128.08,128.22,128.01,128.22,5796.0,126.9172,127.056,126.8479,127.056,5796.0
2024-01-17 11:25:00,128.31,128.44,128.24,128.31,7335.0,127.1451,127.274,127.0758,127.1451,7335.0
2024-01-17 11:30:00,128.26,128.26,127.9,127.9,5479.0,127.0956,127.0956,126.7389,126.7389,5479.0
2024-01-17 11:35:00,127.89,128.08,127.68,127.81,9738.0,126.7289,126.9172,126.5209,126.6497,9738.0
2024-01-17 11:40:00,127.81,127.89,127.63,127.86,6977.0,126.6497,126.7289,126.4713,126.6992,6977.0
2024-01-17 11:45:00,127.83,127.95,127.82,127.94,3900.0,126.6695,126.7884,126.6596,126.7785,3900.0
2024-01-17 11:50:00,127.93,127.94,127.69,127.78,3750.0,126.7686,126.7785,126.5308,126.6199,3750.0
2024-01-17 11:55:00,127.77,127.85,127.7,127.85,3599.0,126.61,126.6893,126.5407,126.6893,3599.0
2024-01-17 12:00:00,127.72,127.85,127.63,127.73,3387.0,126.5605,126.6893,126.4713,126.5704,3387.0
2024-01-17 12:05:00,127.68,127.89,127.68,127.88,3054.0,126.5209,126.7289,126.5209,126.719,3054.0
2024-01-17 12:10:00,127.86,127.93,127.79,127.79,6069.0,126.6992,126.7686,126.6299,126.6299,6069.0
2024-01-17 12:15:00,127.79,127.79,127.61,127.66,2900.0,126.6299,126.6299,126.4515,126.501,2900.0
2024-01-17 12:20:00,127.6,127.62,127.44,127.5,2413.0,126.4416,126.4614,126.283,126.3425,2413.0
2024-01-17 12:25:00,127.48,127.55,127.33,127.45,3389.0,126.3227,126.392,126.174,126.2929,3389.0
2024-01-17 12:30:00,127.38,127.41,127.18,127.18,2289.0,126.2236,126.2533,126.0254,126.0254,2289.0
2024-01-17 12:35:00,127.22,127.24,127.09,127.22,9810.0,126.065,126.0848,125.9362,126.065,9810.0
2024-01-17 12:40:00,127.22,127.39,127.16,127.25,2973.0,126.065,126.2335,126.0056,126.0948,2973.0
2024-01-17 12:45:00,127.31,127.45,127.23,127.41,2986.0,126.1542,126.2929,126.0749,126.2533,2986.0
2024-01-17 12:50:00,127.33,127.53,127.32,127.38,2474.0,126.174,126.3722,126.1641,126.2236,2474.0
2024-01-17 12:55:00,127.51,127.58,127.47,127.57,1178.0,126.3524,126.4218,126.3128,126.4119,1178.0
2024-01-17 13:00:00,127.5,127.62,127.42,127.42,2790.0,126.3425,126.4614,126.2632,126.2632,2790.0
2024-01-17 13:05:00,127.37,127.37,127.21,127.25,3182.0,126.2137,126.2137,126.0551,126.0948,3182.0
2024-01-17 13:10:00,127.18,127.26,127.11,127.15,2752.0,126.0254,126.1047,125.956,125.9957,2752.0
2024-01-17 13:15:00,127.12,127.33,127.01,127.26,2797.0,125.9659,126.174,125.8569,126.1047,2797.0
2024-01-17 13:20:00,127.26,127.26,127.08,127.17,4150.0,126.1047,126.1047,125.9263,126.0155,4150.0
2024-01-17 13:25:00,127.19,127.3,127.09,127.09,3407.0,126.0353,126.1443,125.9362,125.9362,3407.0
2024-01-17 13:30:00,127.1,127.16,127.0,127.05,4602.0,125.9461,126.0056,125.847,125.8966,4602.0
2024-01-17 13:35:00,127.05,127.06,126.91,127.04,4183.0,125.8966,125.9065,125.7578,125.8867,4183.0
2024-01-17 13:40:00,126.97,127.02,126.83,126.93,4500.0,125.8173,125.8668,125.6786,125.7777,4500.0
2024-01-17 13:45:00,126.91,126.92,126.74,126.86,4037.0,125.7578,125.7678,125.5894,125.7083,4037.0
2024-01-17 13:50:00,126.93,127.19,126.93,127.18,2990.0,125.7777,126.0353,125.7777,126.0254,2990.0
2024-01-17 13:55:00,127.19,127.23,127.1,127.21,5500.0,126.0353,126.0749,125.9461,126.0551,5500.0
2024-01-17 14:00:00,127.2,127.33,127.04,127.04,12348.0,126.0452,126.174,125.8867,125.8867,12348.0
2024-01-17 14:05:00,127.03,127.03,126.9,126.98,3752.0,125.8768,125.8768,125.7479,125.8272,3752.0
2024-01-17 14:10:00,127.01,127.04,126.78,126.84,6158.0,125.8569,125.8867,125.629,125.6885,6158.0
2024-01-17 14:15:00,126.85,126.85,126.75,126.8,7744.0,125.6984,125.6984,125.5993,125.6488,7744.0
2024-01-17 14:20:00,126.8,126.9,126.75,126.8,6410.0,125.6488,125.7479,125.5993,125.6488,6410.0
2024-01-17 14:25:00,126.79,126.9,126.75,126.9,6074.0,125.6389,125.7479,125.5993,125.7479,6074.0
2024-01-17 14:30:00,126.91,127.13,126.91,127.02,5710.0,125.7578,125.9758,125.7578,125.8668,5710.0
2024-01-17 14:35:00,127.03,127.03,126.83,126.9,3659.0,125.8768,125.8768,125.6786,125.7479,3659.0
2024-01-17 14:40:00,126.9,126.98,126.86,126.86,2420.0,125.7479,125.8272,125.7083,125.7083,2420.0
2024-01-17 14:45:00,126.86,126.9,126.79,126.87,4346.0,125.7083,125.7479,125.6389,125.7182,4346.0
2024-01-17 14:50:00,126.88,127.05,126.84,127.03,3383.0,125.7281,125.8966,125.6885,125.8768,3383.0
2024-01-17 14:55:00,127.01,127.08,126.94,127.01,5261.0,125.8569,125.9263,125.7876,125.8569,5261.0
2024-01-17 15:00:00,127.0,127.06,126.91,127.06,12343.0,125.847,125.9065,125.7578,125.9065,12343.0
2024-01-17 15:05:00,127.1,127.22,127.09,127.19,6631.0,125.9461,126.065,125.9362,126.0353,6631.0
2024-01-17 15:10:00,127.22,127.32,127.17,127.27,8572.0,126.065,126.1641,126.0155,126.1146,8572.0
2024-01-17 15:15:00,127.29,127.41,127.29,127.34,5519.0,126.1344,126.2533,126.1344,126.1839,5519.0
2024-01-17 15:20:00,127.3,127.47,127.26,127.44,10055.0,126.1443,126.3128,126.1047,126.283,10055.0
2024-01-17 15:25:00,127.42,127.61,127.41,127.59,11152.0,126.2632,126.4515,126.2533,126.4317,11152.0
2024-01-17 15:30:00,127.59,127.7,127.53,127.67,15365.0,126.4317,126.5407,126.3722,126.5109,15365.0
2024-01-17 15:35:00,127.72,127.87,127.69,127.84,8701.0,126.5605,126.7091,126.5308,126.6794,8701.0
2024-01-17 15:40:00,127.84,127.86,127.8,127.82,11448.0,126.6794,126.6992,126.6398,126.6596,11448.0
2024-01-17 15:45:00,127.85,128.1,127.85,128.06,24857.0,126.6893,126.937,126.6893,126.8974,24857.0
2024-01-17 15:50:00,128.04,128.11,127.92,128.03,29488.0,126.8776,126.9469,126.7587,126.8677,29488.0
2024-01-17 15:55:00,128.03,128.26,128.03,128.11,79544.0,126.8677,127.0956,126.8677,126.9469,79544.0
2024-01-18 09:30:00,128.02,128.45,127.86,128.4,26026.0,126.8578,127.2839,126.6992,127.2343,26026.0
2024-01-18 09:35:00,128.46,128.57,127.82,128.03,8437.0,127.2938,127.4028,126.6596,126.8677,8437.0
2024-01-18 09:40:00,128.16,128.65,127.54,127.65,9066.0,126.9965,127.482,126.3821,126.4911,9066.0
2024-01-18 09:45:00,127.65,128.03,127.53,127.64,10078.0,126.4911,126.8677,126.3722,126.4812,10078.0
2024-01-18 09:50:00,127.7,128.06,127.7,127.8,7079.0,126.5407,126.8974,126.5407,126.6398,7079.0
2024-01-18 09:55:00,127.83,128.36,127.82,128.24,10129.0,126.6695,127.1947,126.6596,127.0758,10129.0
2024-01-18 10:00:00,128.28,128.66,128.11,128.52,8891.0,127.1154,127.492,126.9469,127.3532,8891.0
2024-01-18 10:05:00,128.59,128.81,128.49,128.71,6470.0,127.4226,127.6406,127.3235,127.5415,6470.0
2024-01-18 10:10:00,128.76,129.25,128.76,129.25,9996.0,127.591,128.0766,127.591,128.0766,9996.0
2024-01-18 10:15:00,129.23,129.25,128.53,128.53,10053.0,128.0568,128.0766,127.3631,127.3631,10053.0
2024-01-18 10:20:00,128.64,128.66,128.36,128.49,9788.0,127.4721,127.492,127.1947,127.3235,9788.0
2024-01-18 10:25:00,128.5,128.59,128.43,128.56,4525.0,127.3334,127.4226,127.264,127.3929,4525.0
2024-01-18 10:30:00,128.58,128.72,128.37,128.44,5910.0,127.4127,127.5514,127.2046,127.274,5910.0
2024-01-18 10:35:00,128.47,128.76,128.45,128.66,6680.0,127.3037,127.591,127.2839,127.492,6680.0
2024-01-18 10:40:00,128.75,128.82,128.67,128.73,3623.0,127.5811,127.6505,127.5019,127.5613,3623.0
2024-01-18 10:45:00,128.79,128.83,128.54,128.77,4016.0,127.6208,127.6604,127.373,127.601,4016.0
2024-01-18 10:50:00,128.76,128.76,128.54,128.58,5578.0,127.591,127.591,127.373,127.4127,5578.0
2024-01-18 10:55:00,128.56,128.67,128.5,128.62,4036.0,127.3929,127.5019,127.3334,127.4523,4036.0
2024-01-18 11:00:00,128.65,128.66,128.56,128.61,3897.0,127.482,127.492,127.3929,127.4424,3897.0
2024-01-18 11:05:00,128.62,128.78,128.57,128.7,3793.0,127.4523,127.6109,127.4028,127.5316,3793.0
2024-01-18 11:10:00,128.71,128.83,128.71,128.83,868.0,127.5415,127.6604,127.5415,127.6604,868.0
2024-01-18 11:15:00,128.82,129.02,128.71,129.02,5381.0,127.6505,127.8487,127.5415,127.8487,5381.0
2024-01-18 11:20:00,128.93,129.03,128.91,128.98,1701.0,127.7595,127.8586,127.7397,127.8091,1701.0
2024-01-18 11:25:00,129.04,129.09,128.96,129.06,5618.0,127.8685,127.9181,127.7892,127.8883,5618.0
2024-01-18 11:30:00,129.1,129.13,129.03,129.09,2686.0,127.928,127.9577,127.8586,127.9181,2686.0
2024-01-18 11:35:00,129.09,129.23,129.07,129.11,3931.0,127.9181,128.0568,127.8982,127.9379,3931.0
2024-01-18 11:40:00,129.11,129.14,129.0,129.06,6209.0,127.9379,127.9676,127.8289,127.8883,6209.0
2024-01-18 11:45:00,129.02,129.1,128.95,129.07,3963.0,127.8487,127.928,127.7793,127.8982,3963.0
2024-01-18 11:50:00,129.14,129.43,129.14,129.43,8022.0,127.9676,128.255,127.9676,128.255,8022.0
2024-01-18 11:55:00,129.45,129.55,129.38,129.4,9014.0,128.2748,128.3739,128.2054,128.2252,9014.0
2024-01-18 12:00:00,129.37,129.42,129.11,129.12,5253.0,128.1955,128.2451,127.9379,127.9478,5253.0
2024-01-18 12:05:00,129.08,129.37,128.99,129.37,6559.0,127.9081,128.1955,127.819,128.1955,6559.0
2024-01-18 12:10:00,129.39,129.41,129.24,129.39,5295.0,128.2153,128.2351,128.0667,128.2153,5295.0
2024-01-18 12:15:00,129.42,129.56,129.38,129.5,5197.0,128.2451,128.3838,128.2054,128.3243,5197.0
2024-01-18 12:20:00,129.5,129.62,129.43,129.43,9076.0,128.3243,128.4432,128.255,128.255,9076.0
2024-01-18 12:25:00,129.42,129.62,129.3,129.62,14599.0,128.2451,128.4432,128.1261,128.4432,14599.0
2024-01-18 12:30:00,129.64,129.67,129.52,129.54,10825.0,128.4631,128.4928,128.3441,128.364,10825.0
2024-01-18 12:35:00,129.56,129.84,129.53,129.84,4935.0,128.3838,128.6612,128.3541,128.6612,4935.0
2024-01-18 12:40:00,129.84,129.85,129.76,129.8,4744.0,128.6612,128.6712,128.582,128.6216,4744.0
2024-01-18 12:45:00,129.83,129.86,129.72,129.83,7802.0,128.6513,128.6811,128.5423,128.6513,7802.0
2024-01-18 12:50:00,129.83,129.83,129.67,129.83,2871.0,128.6513,128.6513,128.4928,128.6513,2871.0
2024-01-18 12:55:00,129.79,129.83,129.59,129.63,3911.0,128.6117,128.6513,128.4135,128.4531,3911.0
2024-01-18 13:00:00,129.66,129.66,129.53,129.55,5887.0,128.4829,128.4829,128.3541,128.3739,5887.0
2024-01-18 13:05:00,129.52,129.6,129.43,129.6,4409.0,128.3441,128.4234,128.255,128.4234,4409.0
2024-01-18 13:10:00,129.58,129.68,129.55,129.68,5623.0,128.4036,128.5027,128.3739,128.5027,5623.0
2024-01-18 13:15:00,129.66,129.72,129.57,129.59,5586.0,128.4829,128.5423,128.3937,128.4135,5586.0
2024-01-18 13:20:00,129.57,129.66,129.53,129.61,9747.0,128.3937,128.4829,128.3541,128.4333,9747.0
2024-01-18 13:25:00,129.57,129.57,129.45,129.47,5589.0,128.3937,128.3937,128.2748,128.2946,5589.0
2024-01-18 13:30:00,129.47,129.53,129.41,129.48,4873.0,128.2946,128.3541,128.2351,128.3045,4873.0
2024-01-18 13:35:00,129.48,129.6,129.42,129.58,6655.0,128.3045,128.4234,128.2451,128.4036,6655.0
2024-01-18 13:40:00,129.57,129.71,129.55,129.71,5791.0,128.3937,128.5324,128.3739,128.5324,5791.0
2024-01-18 13:45:00,129.71,129.71,129.56,129.66,4879.0,128.5324,128.5324,128.3838,128.4829,4879.0
2024-01-18 13:50:00,129.68,129.85,129.67,129.82,5426.0,128.5027,128.6712,128.4928,128.6414,5426.0
2024-01-18 13:55:00,129.81,129.94,129.74,129.94,9182.0,128.6315,128.7603,128.5622,128.7603,9182.0
2024-01-18 14:00:00,129.94,130.03,129.9,129.91,10899.0,128.7603,128.8495,128.7207,128.7306,10899.0
2024-01-18 14:05:00,129.88,129.9,129.81,129.9,2872.0,128.7009,128.7207,128.6315,128.7207,2872.0
2024-01-18 14:10:00,129.88,130.13,129.88,130.04,11524.0,128.7009,128.9486,128.7009,128.8594,11524.0
2024-01-18 14:15:00,130.04,130.11,129.96,130.03,3642.0,128.8594,128.9288,128.7802,128.8495,3642.0
2024-01-18 14:20:00,130.03,130.35,130.02,130.31,4913.0,128.8495,129.1666,128.8396,129.127,4913.0
2024-01-18 14:25:00,130.29,130.38,130.26,130.35,4546.0,129.1072,129.1963,129.0774,129.1666,4546.0
2024-01-18 14:30:00,130.37,130.45,130.34,130.38,5662.0,129.1864,129.2657,129.1567,129.1963,5662.0
2024-01-18 14:35:00,130.38,130.53,130.37,130.5,6714.0,129.1963,129.345,129.1864,129.3153,6714.0
2024-01-18 14:40:00,130.51,130.51,130.2,130.2,7908.0,129.3252,129.3252,129.018,129.018,7908.0
2024-01-18 14:45:00,130.18,130.23,130.02,130.18,6439.0,128.9982,129.0477,128.8396,128.9982,6439.0
2024-01-18 14:50:00,130.19,130.38,130.18,130.36,4802.0,129.0081,129.1963,128.9982,129.1765,4802.0
2024-01-18 14:55:00,130.36,130.45,130.34,130.4,6042.0,129.1765,129.2657,129.1567,129.2162,6042.0
2024-01-18 15:00:00,130.41,130.45,130.3,130.37,3839.0,129.2261,129.2657,129.1171,129.1864,3839.0
2024-01-18 15:05:00,130.38,130.58,130.33,130.58,6520.0,129.1963,129.3945,129.1468,129.3945,6520.0
2024-01-18 15:10:00,130.56,130.6,130.5,130.5,6068.0,129.3747,129.4143,129.3153,129.3153,6068.0
2024-01-18 15:15:00,130.5,130.61,130.5,130.55,5906.0,129.3153,129.4243,129.3153,129.3648,5906.0
2024-01-18 15:20:00,130.52,130.72,130.5,130.61,11868.0,129.3351,129.5333,129.3153,129.4243,11868.0
2024-01-18 15:25:00,130.6,130.69,130.56,130.69,5584.0,129.4143,129.5035,129.3747,129.5035,5584.0
2024-01-18 15:30:00,130.71,130.73,130.61,130.63,19103.0,129.5233,129.5432,129.4243,129.4441,19103.0
2024-01-18 15:35:00,130.64,130.64,130.49,130.5,19355.0,129.454,129.454,129.3053,129.3153,19355.0
2024-01-18 15:40:00,130.46,130.57,130.42,130.45,18458.0,129.2756,129.3846,129.236,129.2657,18458.0
2024-01-18 15:45:00,130.43,130.44,130.25,130.37,22057.0,129.2459,129.2558,129.0675,129.1864,22057.0
2024-01-18 15:50:00,130.36,130.54,130.3,130.36,37251.0,129.1765,129.3549,129.1171,129.1765,37251.0
2024-01-18 15:55:00,130.35,130.61,130.3,130.43,103060.0,129.1666,129.4243,129.1171,129.2459,103060.0
2024-01-19 09:30:00,130.17,130.56,129.29,129.65,95068.0,128.9882,129.3747,128.1162,128.473,95068.0
2024-01-19 09:35:00,129.54,129.99,129.28,129.79,11892.0,128.364,128.8099,128.1063,128.6117,11892.0
2024-01-19 09:40:00,129.27,130.08,129.2,129.78,7246.0,128.0964,128.8991,128.0271,128.6018,7246.0
2024-01-19 09:45:00,129.77,130.05,129.38,130.05,11148.0,128.5919,128.8693,128.2054,128.8693,11148.0
2024-01-19 09:50:00,130.11,130.38,130.0,130.2,3000.0,128.9288,129.1963,128.8198,129.018,3000.0
2024-01-19 09:55:00,130.1,130.67,130.06,130.67,17188.0,128.9189,129.4837,128.8792,129.4837,17188.0
2024-01-19 10:00:00,130.58,130.73,130.12,130.24,7610.0,129.3945,129.5432,128.9387,129.0576,7610.0
2024-01-19 10:05:00,130.18,130.18,129.94,130.14,1278.0,128.9982,128.9982,128.7603,128.9585,1278.0
2024-01-19 10:10:00,130.18,130.18,129.73,129.82,3088.0,128.9982,128.9982,128.5522,128.6414,3088.0
2024-01-19 10:15:00,129.81,130.21,129.81,130.21,3124.0,128.6315,129.0279,128.6315,129.0279,3124.0
2024-01-19 10:20:00,130.3,130.52,130.19,130.33,6641.0,129.1171,129.3351,129.0081,129.1468,6641.0
2024-01-19 10:25:00,130.28,130.54,130.26,130.49,4181.0,129.0972,129.3549,129.0774,129.3053,4181.0
2024-01-19 10:30:00,130.37,130.57,130.33,130.49,7037.0,129.1864,129.3846,129.1468,129.3053,7037.0
2024-01-19 10:35:00,130.47,130.77,130.47,130.77,18550.0,129.2855,129.5828,129.2855,129.5828,18550.0
2024-01-19 10:40:00,130.72,130.72,130.49,130.54,2795.0,129.5333,129.5333,129.3053,129.3549,2795.0
2024-01-19 10:45:00,130.61,130.65,130.52,130.53,4133.0,129.4243,129.4639,129.3351,129.345,4133.0
2024-01-19 10:50:00,130.49,130.69,130.44,130.61,6438.0,129.3053,129.5035,129.2558,129.4243,6438.0
2024-01-19 10:55:00,130.62,130.73,130.6,130.6,3166.0,129.4342,129.5432,129.4143,129.4143,3166.0
2024-01-19 11:00:00,130.59,130.67,130.47,130.58,4693.0,129.4044,129.4837,129.2855,129.3945,4693.0
2024-01-19 11:05:00,130.55,130.76,130.48,130.75,3580.0,129.3648,129.5729,129.2954,129.563,3580.0
2024-01-19 11:10:00,130.84,131.11,130.72,130.72,5541.0,129.6522,129.9197,129.5333,129.5333,5541.0
2024-01-19 11:15:00,130.73,130.87,130.64,130.87,2204.0,129.5432,129.6819,129.454,129.6819,2204.0
2024-01-19 11:20:00,130.83,130.87,130.78,130.82,4827.0,129.6423,129.6819,129.5927,129.6323,4827.0
2024-01-19 11:25:00,130.87,130.9,130.76,130.84,5395.0,129.6819,129.7116,129.5729,129.6522,5395.0
2024-01-19 11:30:00,130.89,130.92,130.69,130.69,3610.0,129.7017,129.7314,129.5035,129.5035,3610.0
2024-01-19 11:35:00,130.69,130.74,130.43,130.44,2548.0,129.5035,129.5531,129.2459,129.2558,2548.0
2024-01-19 11:40:00,130.44,130.63,130.43,130.52,4511.0,129.2558,129.4441,129.2459,129.3351,4511.0
2024-01-19 11:45:00,130.55,130.57,130.41,130.42,7191.0,129.3648,129.3846,129.2261,129.236,7191.0
2024-01-19 11:50:00,130.45,130.61,130.45,130.54,3841.0,129.2657,129.4243,129.2657,129.3549,3841.0
2024-01-19 11:55:00,130.48,130.48,130.37,130.47,1239.0,129.2954,129.2954,129.1864,129.2855,1239.0
2024-01-19 12:00:00,130.44,130.44,130.29,130.33,6065.0,129.2558,129.2558,129.1072,129.1468,6065.0
2024-01-19 12:05:00,130.37,130.45,130.36,130.43,1817.0,129.1864,129.2657,129.1765,129.2459,1817.0
2024-01-19 12:10:00,130.43,130.44,130.33,130.34,5415.0,129.2459,129.2558,129.1468,129.1567,5415.0
2024-01-19 12:15:00,130.38,130.47,130.35,130.43,1700.0,129.1963,129.2855,129.1666,129.2459,1700.0
2024-01-19 12:20:00,130.43,130.5,130.39,130.48,4365.0,129.2459,129.3153,129.2062,129.2954,4365.0
2024-01-19 12:25:00,130.44,130.5,130.4,130.44,3649.0,129.2558,129.3153,129.2162,129.2558,3649.0
2024-01-19 12:30:00,130.45,130.61,130.45,130.54,2272.0,129.2657,129.4243,129.2657,129.3549,2272.0
2024-01-19 12:35:00,130.58,130.68,130.55,130.56,3208.0,129.3945,129.4936,129.3648,129.3747,3208.0
2024-01-19 12:40:00,130.53,130.6,130.45,130.6,5528.0,129.345,129.4143,129.2657,129.4143,5528.0
2024-01-19 12:45:00,130.6,130.86,130.6,130.82,11515.0,129.4143,129.672,129.4143,129.6323,11515.0
2024-01-19 12:50:00,130.87,131.04,130.86,131.01,11919.0,129.6819,129.8503,129.672,129.8206,11919.0
2024-01-19 12:55:00,131.03,131.08,130.96,131.0,6417.0,129.8404,129.89,129.7711,129.8107,6417.0
2024-01-19 13:00:00,131.0,131.03,130.93,131.03,4968.0,129.8107,129.8404,129.7413,129.8404,4968.0
2024-01-19 13:05:00,131.07,131.16,131.05,131.11,4600.0,129.8801,129.9693,129.8603,129.9197,4600.0
2024-01-19 13:10:00,131.11,131.31,131.09,131.27,4450.0,129.9197,130.1179,129.8999,130.0783,4450.0
2024-01-19 13:15:00,131.28,131.51,131.27,131.28,9307.0,130.0882,130.3161,130.0783,130.0882,9307.0
2024-01-19 13:20:00,131.38,131.39,131.25,131.25,1101.0,130.1873,130.1972,130.0584,130.0584,1101.0
2024-01-19 13:25:00,131.22,131.22,131.1,131.15,1600.0,130.0287,130.0287,129.9098,129.9594,1600.0
2024-01-19 13:30:00,131.17,131.21,131.1,131.18,6302.0,129.9792,130.0188,129.9098,129.9891,6302.0
2024-01-19 13:35:00,131.15,131.27,131.11,131.23,9076.0,129.9594,130.0783,129.9197,130.0386,9076.0
2024-01-19 13:40:00,131.29,131.34,131.23,131.34,4078.0,130.0981,130.1476,130.0386,130.1476,4078.0
2024-01-19 13:45:00,131.33,131.37,131.28,131.28,1400.0,130.1377,130.1774,130.0882,130.0882,1400.0
2024-01-19 13:50:00,131.32,131.43,131.29,131.29,2404.0,130.1278,130.2368,130.0981,130.0981,2404.0
2024-01-19 13:55:00,131.33,131.49,131.33,131.49,3454.0,130.1377,130.2963,130.1377,130.2963,3454.0
2024-01-19 14:00:00,131.48,131.48,131.34,131.39,2393.0,130.2864,130.2864,130.1476,130.1972,2393.0
2024-01-19 14:05:00,131.38,131.42,131.35,131.42,2416.0,130.1873,130.2269,130.1575,130.2269,2416.0
2024-01-19 14:10:00,131.39,131.63,131.39,131.63,3351.0,130.1972,130.435,130.1972,130.435,3351.0
2024-01-19 14:15:00,131.64,131.64,131.42,131.42,1905.0,130.4449,130.4449,130.2269,130.2269,1905.0
2024-01-19 14:20:00,131.36,131.61,131.36,131.6,3661.0,130.1674,130.4152,130.1674,130.4053,3661.0
2024-01-19 14:25:00,131.6,131.8,131.6,131.71,3759.0,130.4053,130.6034,130.4053,130.5143,3759.0
2024-01-19 14:30:00,131.75,131.82,131.5,131.5,7936.0,130.5539,130.6233,130.3062,130.3062,7936.0
2024-01-19 14:35:00,131.54,131.54,131.36,131.5,6333.0,130.3458,130.3458,130.1674,130.3062,6333.0
2024-01-19 14:40:00,131.48,131.56,131.34,131.5,8725.0,130.2864,130.3656,130.1476,130.3062,8725.0
2024-01-19 14:45:00,131.51,131.67,131.51,131.63,8300.0,130.3161,130.4746,130.3161,130.435,8300.0
2024-01-19 14:50:00,131.64,131.68,131.55,131.57,28711.0,130.4449,130.4845,130.3557,130.3755,28711.0
2024-01-19 14:55:00,131.59,131.74,131.56,131.64,6850.0,130.3954,130.544,130.3656,130.4449,6850.0
2024-01-19 15:00:00,131.66,131.99,131.62,131.88,24443.0,130.4647,130.7917,130.4251,130.6827,24443.0
2024-01-19 15:05:00,131.83,131.91,131.74,131.74,5930.0,130.6332,130.7125,130.544,130.544,5930.0
2024-01-19 15:10:00,131.75,131.86,131.61,131.61,3300.0,130.5539,130.6629,130.4152,130.4152,3300.0
2024-01-19 15:15:00,131.63,131.7,131.44,131.48,9316.0,130.435,130.5044,130.2467,130.2864,9316.0
2024-01-19 15:20:00,131.48,131.5,131.25,131.33,12950.0,130.2864,130.3062,130.0584,130.1377,12950.0
2024-01-19 15:25:00,131.32,131.38,131.26,131.26,14997.0,130.1278,130.1873,130.0684,130.0684,14997.0
2024-01-19 15:30:00,131.28,131.37,131.21,131.36,11037.0,130.0882,130.1774,130.0188,130.1674,11037.0
2024-01-19 15:35:00,131.4,131.41,131.29,131.33,23360.0,130.2071,130.217,130.0981,130.1377,23360.0
2024-01-19 15:40:00,131.34,131.35,131.08,131.08,15072.0,130.1476,130.1575,129.89,129.89,15072.0
2024-01-19 15:45:00,131.05,131.09,130.74,130.82,28981.0,129.8603,129.8999,129.5531,129.6323,28981.0
2024-01-19 15:50:00,130.75,130.84,130.67,130.76,31020.0,129.563,129.6522,129.4837,129.5729,31020.0
2024-01-19 15:55:00,130.77,131.24,130.7,131.22,116267.0,129.5828,130.0485,129.5134,130.0287,116267.0
2024-01-22 09:30:00,131.5,131.61,131.25,131.28,11334.0,130.3062,130.4152,130.0584,130.0882,11334.0
2024-01-22 09:35:00,131.91,132.27,131.57,131.67,6409.0,130.7125,131.0692,130.3755,130.4746,6409.0
2024-01-22 09:40:00,131.63,131.72,131.41,131.62,3820.0,130.435,130.5242,130.217,130.4251,3820.0
2024-01-22 09:45:00,131.71,132.25,131.59,132.24,6468.0,130.5143,131.0494,130.3954,131.0395,6468.0
2024-01-22 09:50:00,132.24,132.25,131.6,131.97,3671.0,131.0395,131.0494,130.4053,130.7719,3671.0
2024-01-22 09:55:00,132.14,132.14,131.58,131.62,1500.0,130.9404,130.9404,130.3854,130.4251,1500.0
2024-01-22 10:00:00,131.77,132.46,131.6,132.46,6001.0,130.5737,131.2575,130.4053,131.2575,6001.0
2024-01-22 10:05:00,132.5,132.71,132.34,132.35,11093.0,131.2971,131.5052,131.1385,131.1485,11093.0
2024-01-22 10:10:00,132.39,132.71,132.39,132.66,4321.0,131.1881,131.5052,131.1881,131.4556,4321.0
2024-01-22 10:15:00,132.71,132.71,132.27,132.28,1695.0,131.5052,131.5052,131.0692,131.0791,1695.0
2024-01-22 10:20:00,132.18,132.25,132.0,132.21,3126.0,130.98,131.0494,130.8016,131.0097,3126.0
2024-01-22 10:25:00,132.24,132.58,132.21,132.58,5806.0,131.0395,131.3764,131.0097,131.3764,5806.0
2024-01-22 10:30:00,132.5,132.6,132.3,132.6,3746.0,131.2971,131.3962,131.0989,131.3962,3746.0
2024-01-22 10:35:00,132.63,132.65,132.31,132.41,2662.0,131.4259,131.4457,131.1088,131.2079,2662.0
2024-01-22 10:40:00,132.4,132.49,132.16,132.16,5400.0,131.198,131.2872,130.9602,130.9602,5400.0
2024-01-22 10:45:00,132.12,132.12,131.78,131.79,1904.0,130.9205,130.9205,130.5836,130.5935,1904.0
2024-01-22 10:50:00,131.79,131.88,131.7,131.78,3655.0,130.5935,130.6827,130.5044,130.5836,3655.0
2024-01-22 10:55:00,131.8,131.92,131.73,131.9,2374.0,130.6034,130.7224,130.5341,130.7025,2374.0
2024-01-22 11:00:00,131.99,131.99,131.65,131.72,2698.0,130.7917,130.7917,130.4548,130.5242,2698.0
2024-01-22 11:05:00,131.81,132.01,131.79,131.92,2660.0,130.6134,130.8115,130.5935,130.7224,2660.0
2024-01-22 11:10:00,131.96,131.96,131.78,131.88,1704.0,130.762,130.762,130.5836,130.6827,1704.0
2024-01-22 11:15:00,131.94,132.0,131.93,131.95,1365.0,130.7422,130.8016,130.7323,130.7521,1365.0
2024-01-22 11:20:00,131.97,131.98,131.62,131.62,2222.0,130.7719,130.7818,130.4251,130.4251,2222.0
2024-01-22 11:25:00,131.67,131.9,131.67,131.87,2607.0,130.4746,130.7025,130.4746,130.6728,2607.0
2024-01-22 11:30:00,131.91,131.93,131.74,131.83,2905.0,130.7125,130.7323,130.544,130.6332,2905.0
2024-01-22 11:35:00,131.91,131.91,131.71,131.71,1799.0,130.7125,130.7125,130.5143,130.5143,1799.0
2024-01-22 11:40:00,131.7,131.81,131.69,131.73,2856.0,130.5044,130.6134,130.4944,130.5341,2856.0
2024-01-22 11:45:00,131.72,131.84,131.72,131.75,1751.0,130.5242,130.6431,130.5242,130.5539,1751.0
2024-01-22 11:50:00,131.75,131.8,131.7,131.8,4194.0,130.5539,130.6034,130.5044,130.6034,4194.0
2024-01-22 11:55:00,131.79,131.91,131.79,131.86,1900.0,130.5935,130.7125,130.5935,130.6629,1900.0
2024-01-22 12:00:00,131.88,131.93,131.74,131.74,4069.0,130.6827,130.7323,130.544,130.544,4069.0
2024-01-22 12:05:00,131.75,131.85,131.72,131.77,6279.0,130.5539,130.653,130.5242,130.5737,6279.0
2024-01-22 12:10:00,131.75,131.88,131.64,131.77,4147.0,130.5539,130.6827,130.4449,130.5737,4147.0
2024-01-22 12:15:00,131.75,131.9,131.7,131.89,6731.0,130.5539,130.7025,130.5044,130.6926,6731.0
2024-01-22 12:20:00,131.9,131.99,131.88,131.99,4724.0,130.7025,130.7917,130.6827,130.7917,4724.0
2024-01-22 12:25:00,131.97,132.11,131.96,132.1,3267.0,130.7719,130.9106,130.762,130.9007,3267.0
2024-01-22 12:30:00,132.16,132.19,132.1,132.1,5014.0,130.9602,130.9899,130.9007,130.9007,5014.0
2024-01-22 12:35:00,131.99,132.31,131.99,132.23,10862.0,130.7917,131.1088,130.7917,131.0295,10862.0
2024-01-22 12:40:00,132.13,132.19,132.09,132.19,3851.0,130.9305,130.9899,130.8908,130.9899,3851.0
2024-01-22 12:45:00,132.19,132.19,132.11,132.12,3823.0,130.9899,130.9899,130.9106,130.9205,3823.0
2024-01-22 12:50:00,132.12,132.17,132.05,132.12,6439.0,130.9205,130.9701,130.8512,130.9205,6439.0
2024-01-22 12:55:00,132.12,132.13,131.94,132.01,6051.0,130.9205,130.9305,130.7422,130.8115,6051.0
2024-01-22 13:00:00,131.99,132.23,131.95,132.16,4013.0,130.7917,131.0295,130.7521,130.9602,4013.0
2024-01-22 13:05:00,132.17,132.19,132.14,132.14,3115.0,130.9701,130.9899,130.9404,130.9404,3115.0
2024-01-22 13:10:00,132.17,132.28,132.17,132.24,4293.0,130.9701,131.0791,130.9701,131.0395,4293.0
2024-01-22 13:15:00,132.24,132.24,132.03,132.08,6132.0,131.0395,131.0395,130.8314,130.8809,6132.0
2024-01-22 13:20:00,132.08,132.11,131.97,132.05,4554.0,130.8809,130.9106,130.7719,130.8512,4554.0
2024-01-22 13:25:00,132.06,132.12,131.89,131.96,6965.0,130.8611,130.9205,130.6926,130.762,6965.0
2024-01-22 13:30:00,131.96,132.01,131.91,131.98,4781.0,130.762,130.8115,130.7125,130.7818,4781.0
2024-01-22 13:35:00,132.0,132.18,132.0,132.14,6757.0,130.8016,130.98,130.8016,130.9404,6757.0
2024-01-22 13:40:00,132.12,132.19,132.1,132.13,5731.0,130.9205,130.9899,130.9007,130.9305,5731.0
2024-01-22 13:45:00,132.17,132.33,132.16,132.25,4987.0,130.9701,131.1286,130.9602,131.0494,4987.0
2024-01-22 13:50:00,132.28,132.34,132.26,132.34,2177.0,131.0791,131.1385,131.0593,131.1385,2177.0
2024-01-22 13:55:00,132.33,132.33,132.21,132.22,2157.0,131.1286,131.1286,131.0097,131.0196,2157.0
2024-01-22 14:00:00,132.23,132.23,132.16,132.16,1662.0,131.0295,131.0295,130.9602,130.9602,1662.0
2024-01-22 14:05:00,132.15,132.32,132.15,132.32,1836.0,130.9503,131.1187,130.9503,131.1187,1836.0
2024-01-22 14:10:00,132.3,132.33,132.22,132.3,3236.0,131.0989,131.1286,131.0196,131.0989,3236.0
2024-01-22 14:15:00,132.3,132.31,132.23,132.25,2309.0,131.0989,131.1088,131.0295,131.0494,2309.0
2024-01-22 14:20:00,132.21,132.27,132.14,132.27,3366.0,131.0097,131.0692,130.9404,131.0692,3366.0
2024-01-22 14:25:00,132.27,132.31,132.21,132.31,2212.0,131.0692,131.1088,131.0097,131.1088,2212.0
2024-01-22 14:30:00,132.31,132.35,132.17,132.2,5714.0,131.1088,131.1485,130.9701,130.9998,5714.0
2024-01-22 14:35:00,132.19,132.25,132.18,132.22,1308.0,130.9899,131.0494,130.98,131.0196,1308.0
2024-01-22 14:40:00,132.22,132.42,132.22,132.39,3797.0,131.0196,131.2178,131.0196,131.1881,3797.0
2024-01-22 14:45:00,132.41,132.42,132.3,132.33,2602.0,131.2079,131.2178,131.0989,131.1286,2602.0
2024-01-22 14:50:00,132.35,132.4,132.32,132.36,2601.0,131.1485,131.198,131.1187,131.1584,2601.0
2024-01-22 14:55:00,132.37,132.37,132.2,132.2,3458.0,131.1683,131.1683,130.9998,130.9998,3458.0
2024-01-22 15:00:00,132.21,132.21,132.01,132.07,4084.0,131.0097,131.0097,130.8115,130.871,4084.0
2024-01-22 15:05:00,132.07,132.07,131.96,132.05,5789.0,130.871,130.871,130.762,130.8512,5789.0
2024-01-22 15:10:00,132.12,132.2,132.07,132.2,2619.0,130.9205,130.9998,130.871,130.9998,2619.0
2024-01-22 15:15:00,132.21,132.27,132.16,132.27,4949.0,131.0097,131.0692,130.9602,131.0692,4949.0
2024-01-22 15:20:00,132.26,132.37,132.23,132.35,6139.0,131.0593,131.1683,131.0295,131.1485,6139.0
2024-01-22 15:25:00,132.46,132.57,132.44,132.53,4613.0,131.2575,131.3665,131.2376,131.3268,4613.0
2024-01-22 15:30:00,132.56,132.62,132.55,132.61,10834.0,131.3565,131.416,131.3466,131.4061,10834.0
2024-01-22 15:35:00,132.62,132.73,132.61,132.7,14354.0,131.416,131.525,131.4061,131.4953,14354.0
2024-01-22 15:40:00,132.7,132.72,132.46,132.47,24608.0,131.4953,131.5151,131.2575,131.2674,24608.0
2024-01-22 15:45:00,132.49,132.63,132.37,132.57,33604.0,131.2872,131.4259,131.1683,131.3665,33604.0
2024-01-22 15:50:00,132.5,132.59,132.39,132.4,48005.0,131.2971,131.3863,131.1881,131.198,48005.0
2024-01-22 15:55:00,132.41,132.66,132.4,132.49,116394.0,131.2079,131.4556,131.198,131.2872,116394.0
2024-01-23 09:30:00,133.64,133.94,132.65,132.86,17656.0,132.4267,132.724,131.4457,131.6538,17656.0
2024-01-23 09:35:00,132.84,132.85,131.99,132.07,4703.0,131.634,131.6439,130.7917,130.871,4703.0
2024-01-23 09:40:00,131.81,132.14,131.75,132.07,3684.0,130.6134,130.9404,130.5539,130.871,3684.0
2024-01-23 09:45:00,132.11,132.11,131.29,131.53,3063.0,130.9106,130.9106,130.0981,130.3359,3063.0
2024-01-23 09:50:00,131.58,131.73,131.53,131.66,1740.0,130.3854,130.5341,130.3359,130.4647,1740.0
2024-01-23 09:55:00,131.66,131.66,131.34,131.37,5200.0,130.4647,130.4647,130.1476,130.1774,5200.0
2024-01-23 10:00:00,131.34,131.35,130.74,130.74,5103.0,130.1476,130.1575,129.5531,129.5531,5103.0
2024-01-23 10:05:00,130.86,131.12,130.67,130.69,8177.0,129.672,129.9296,129.4837,129.5035,8177.0
2024-01-23 10:10:00,130.76,130.9,130.5,130.81,10968.0,129.5729,129.7116,129.3153,129.6224,10968.0
2024-01-23 10:15:00,130.9,131.25,130.89,131.25,3985.0,129.7116,130.0584,129.7017,130.0584,3985.0
2024-01-23 10:20:00,131.28,131.37,130.97,130.97,11616.0,130.0882,130.1774,129.781,129.781,11616.0
2024-01-23 10:25:00,131.04,131.11,130.91,130.94,4254.0,129.8503,129.9197,129.7215,129.7513,4254.0
2024-01-23 10:30:00,131.07,131.07,130.55,130.55,2918.0,129.8801,129.8801,129.3648,129.3648,2918.0
2024-01-23 10:35:00,130.65,130.89,130.54,130.86,2566.0,129.4639,129.7017,129.3549,129.672,2566.0
2024-01-23 10:40:00,130.78,130.78,130.58,130.68,2704.0,129.5927,129.5927,129.3945,129.4936,2704.0
2024-01-23 10:45:00,130.58,130.72,130.5,130.72,2546.0,129.3945,129.5333,129.3153,129.5333,2546.0
2024-01-23 10:50:00,130.72,130.72,130.32,130.49,6932.0,129.5333,129.5333,129.1369,129.3053,6932.0
2024-01-23 10:55:00,130.46,130.82,130.46,130.75,2880.0,129.2756,129.6323,129.2756,129.563,2880.0
2024-01-23 11:00:00,130.81,130.98,130.55,130.55,3895.0,129.6224,129.7909,129.3648,129.3648,3895.0
2024-01-23 11:05:00,130.53,131.03,130.53,130.97,5214.0,129.345,129.8404,129.345,129.781,5214.0
2024-01-23 11:10:00,130.92,130.97,130.84,130.84,1725.0,129.7314,129.781,129.6522,129.6522,1725.0
2024-01-23 11:15:00,130.83,131.01,130.8,130.92,3529.0,129.6423,129.8206,129.6125,129.7314,3529.0
2024-01-23 11:20:00,130.97,130.97,130.8,130.84,2885.0,129.781,129.781,129.6125,129.6522,2885.0
2024-01-23 11:25:00,130.83,131.03,130.82,130.82,2601.0,129.6423,129.8404,129.6323,129.6323,2601.0
2024-01-23 11:30:00,130.91,130.99,130.76,130.93,4948.0,129.7215,129.8008,129.5729,129.7413,4948.0
2024-01-23 11:35:00,130.96,131.17,130.96,131.17,3279.0,129.7711,129.9792,129.7711,129.9792,3279.0
2024-01-23 11:40:00,131.15,131.21,131.04,131.19,4419.0,129.9594,130.0188,129.8503,129.999,4419.0
2024-01-23 11:45:00,131.19,131.28,131.18,131.22,4413.0,129.999,130.0882,129.9891,130.0287,4413.0
2024-01-23 11:50:00,131.26,131.26,131.11,131.19,2002.0,130.0684,130.0684,129.9197,129.999,2002.0
2024-01-23 11:55:00,131.21,131.21,131.03,131.16,2625.0,130.0188,130.0188,129.8404,129.9693,2625.0
2024-01-23 12:00:00,131.13,131.13,130.93,130.94,1932.0,129.9395,129.9395,129.7413,129.7513,1932.0
2024-01-23 12:05:00,130.93,131.11,130.93,131.11,1881.0,129.7413,129.9197,129.7413,129.9197,1881.0
2024-01-23 12:10:00,131.15,131.23,131.05,131.09,1871.0,129.9594,130.0386,129.8603,129.8999,1871.0
2024-01-23 12:15:00,131.08,131.08,130.99,131.01,1715.0,129.89,129.89,129.8008,129.8206,1715.0
2024-01-23 12:20:00,131.02,131.02,130.96,130.97,1638.0,129.8305,129.8305,129.7711,129.781,1638.0
2024-01-23 12:25:00,130.96,131.12,130.96,131.12,3584.0,129.7711,129.9296,129.7711,129.9296,3584.0
2024-01-23 12:30:00,131.11,131.23,131.1,131.22,2628.0,129.9197,130.0386,129.9098,130.0287,2628.0
2024-01-23 12:35:00,131.22,131.26,131.18,131.2,4042.0,130.0287,130.0684,129.9891,130.0089,4042.0
2024-01-23 12:40:00,131.22,131.33,131.04,131.33,4922.0,130.0287,130.1377,129.8503,130.1377,4922.0
2024-01-23 12:45:00,131.42,131.48,131.27,131.34,4806.0,130.2269,130.2864,130.0783,130.1476,4806.0
2024-01-23 12:50:00,131.31,131.34,131.21,131.34,2824.0,130.1179,130.1476,130.0188,130.1476,2824.0
2024-01-23 12:55:00,131.31,131.35,131.09,131.13,10941.0,130.1179,130.1575,129.8999,129.9395,10941.0
2024-01-23 13:00:00,131.12,131.12,130.94,130.97,10903.0,129.9296,129.9296,129.7513,129.781,10903.0
2024-01-23 13:05:00,130.96,130.96,130.8,130.83,7051.0,129.7711,129.7711,129.6125,129.6423,7051.0
2024-01-23 13:10:00,130.86,131.05,130.76,130.99,7684.0,129.672,129.8603,129.5729,129.8008,7684.0
2024-01-23 13:15:00,130.95,131.08,130.95,131.08,1710.0,129.7612,129.89,129.7612,129.89,1710.0
2024-01-23 13:20:00,131.09,131.2,131.04,131.04,2830.0,129.8999,130.0089,129.8503,129.8503,2830.0
2024-01-23 13:25:00,130.99,131.08,130.99,131.08,3328.0,129.8008,129.89,129.8008,129.89,3328.0
2024-01-23 13:30:00,131.2,131.2,131.05,131.14,1546.0,130.0089,130.0089,129.8603,129.9494,1546.0
2024-01-23 13:35:00,131.11,131.17,131.07,131.17,2464.0,129.9197,129.9792,129.8801,129.9792,2464.0
2024-01-23 13:40:00,131.15,131.2,131.1,131.2,2922.0,129.9594,130.0089,129.9098,130.0089,2922.0
2024-01-23 13:45:00,131.19,131.2,131.09,131.18,1718.0,129.999,130.0089,129.8999,129.9891,1718.0
2024-01-23 13:50:00,131.22,131.28,131.19,131.25,2050.0,130.0287,130.0882,129.999,130.0584,2050.0
2024-01-23 13:55:00,131.24,131.36,131.17,131.36,3465.0,130.0485,130.1674,129.9792,130.1674,3465.0
2024-01-23 14:00:00,131.34,131.34,131.26,131.28,2307.0,130.1476,130.1476,130.0684,130.0882,2307.0
2024-01-23 14:05:00,131.28,131.43,131.27,131.43,4693.0,130.0882,130.2368,130.0783,130.2368,4693.0
2024-01-23 14:10:00,131.44,131.47,131.38,131.41,3044.0,130.2467,130.2764,130.1873,130.217,3044.0
2024-01-23 14:15:00,131.38,131.38,131.28,131.36,3864.0,130.1873,130.1873,130.0882,130.1674,3864.0
2024-01-23 14:20:00,131.37,131.47,131.37,131.46,2208.0,130.1774,130.2764,130.1774,130.2665,2208.0
2024-01-23 14:25:00,131.5,131.5,131.31,131.35,1600.0,130.3062,130.3062,130.1179,130.1575,1600.0
2024-01-23 14:30:00,131.37,131.4,131.32,131.37,1787.0,130.1774,130.2071,130.1278,130.1774,1787.0
2024-01-23 14:35:00,131.36,131.4,131.34,131.34,2088.0,130.1674,130.2071,130.1476,130.1476,2088.0
2024-01-23 14:40:00,131.35,131.35,131.26,131.26,2000.0,130.1575,130.1575,130.0684,130.0684,2000.0
2024-01-23 14:45:00,131.28,131.37,131.28,131.37,2403.0,130.0882,130.1774,130.0882,130.1774,2403.0
2024-01-23 14:50:00,131.34,131.47,131.3,131.44,2880.0,130.1476,130.2764,130.108,130.2467,2880.0
2024-01-23 14:55:00,131.48,131.5,131.37,131.39,2437.0,130.2864,130.3062,130.1774,130.1972,2437.0
2024-01-23 15:00:00,131.37,131.42,131.21,131.28,19236.0,130.1774,130.2269,130.0188,130.0882,19236.0
2024-01-23 15:05:00,131.28,131.44,131.25,131.44,12538.0,130.0882,130.2467,130.0584,130.2467,12538.0
2024-01-23 15:10:00,131.45,131.49,131.37,131.46,3603.0,130.2566,130.2963,130.1774,130.2665,3603.0
2024-01-23 15:15:00,131.48,131.57,131.35,131.57,3784.0,130.2864,130.3755,130.1575,130.3755,3784.0
2024-01-23 15:20:00,131.59,131.65,131.57,131.57,2001.0,130.3954,130.4548,130.3755,130.3755,2001.0
2024-01-23 15:25:00,131.56,131.58,131.46,131.5,3161.0,130.3656,130.3854,130.2665,130.3062,3161.0
2024-01-23 15:30:00,131.48,131.54,131.41,131.42,3982.0,130.2864,130.3458,130.217,130.2269,3982.0
2024-01-23 15:35:00,131.42,131.47,131.37,131.38,3602.0,130.2269,130.2764,130.1774,130.1873,3602.0
2024-01-23 15:40:00,131.4,131.47,131.36,131.47,3413.0,130.2071,130.2764,130.1674,130.2764,3413.0
2024-01-23 15:45:00,131.46,131.53,131.39,131.39,5129.0,130.2665,130.3359,130.1972,130.1972,5129.0
2024-01-23 15:50:00,131.45,131.59,131.39,131.59,14330.0,130.2566,130.3954,130.1972,130.3954,14330.0
2024-01-23 15:55:00,131.59,131.7,131.53,131.64,46616.0,130.3954,130.5044,130.3359,130.4449,46616.0
2024-01-24 09:30:00,132.41,132.51,131.01,131.9,21799.0,131.2079,131.307,129.8206,130.7025,21799.0
2024-01-24 09:35:00,132.37,132.8,132.09,132.09,1982.0,131.1683,131.5944,130.8908,130.8908,1982.0
2024-01-24 09:40:00,132.31,132.41,131.86,132.33,6239.0,131.1088,131.2079,130.6629,131.1286,6239.0
2024-01-24 09:45:00,132.33,132.35,131.54,131.57,5113.0,131.1286,131.1485,130.3458,130.3755,5113.0
2024-01-24 09:50:00,131.57,131.57,131.08,131.12,1658.0,130.3755,130.3755,129.89,129.9296,1658.0
2024-01-24 09:55:00,131.26,131.41,130.97,131.08,10452.0,130.0684,130.217,129.781,129.89,10452.0
2024-01-24 10:00:00,131.02,131.11,130.5,130.51,8834.0,129.8305,129.9197,129.3153,129.3252,8834.0
2024-01-24 10:05:00,130.48,130.67,129.91,130.04,8097.0,129.2954,129.4837,128.7306,128.8594,8097.0
2024-01-24 10:10:00,130.13,130.36,129.92,130.28,2766.0,128.9486,129.1765,128.7405,129.0972,2766.0
2024-01-24 10:15:00,130.22,130.56,130.2,130.52,3179.0,129.0378,129.3747,129.018,129.3351,3179.0
2024-01-24 10:20:00,130.43,130.43,130.16,130.24,4456.0,129.2459,129.2459,128.9783,129.0576,4456.0
2024-01-24 10:25:00,130.23,130.54,130.04,130.54,4563.0,129.0477,129.3549,128.8594,129.3549,4563.0
2024-01-24 10:30:00,130.54,130.76,130.32,130.67,6734.0,129.3549,129.5729,129.1369,129.4837,6734.0
2024-01-24 10:35:00,130.77,130.98,130.55,130.91,3455.0,129.5828,129.7909,129.3648,129.7215,3455.0
2024-01-24 10:40:00,130.87,130.99,130.73,130.98,1260.0,129.6819,129.8008,129.5432,129.7909,1260.0
2024-01-24 10:45:00,130.93,130.93,130.42,130.75,3157.0,129.7413,129.7413,129.236,129.563,3157.0
2024-01-24 10:50:00,130.75,130.75,130.15,130.31,4292.0,129.563,129.563,128.9684,129.127,4292.0
2024-01-24 10:55:00,130.29,130.75,130.29,130.47,5543.0,129.1072,129.563,129.1072,129.2855,5543.0
2024-01-24 11:00:00,130.5,130.75,130.5,130.68,3875.0,129.3153,129.563,129.3153,129.4936,3875.0
2024-01-24 11:05:00,130.62,130.62,130.4,130.48,4888.0,129.4342,129.4342,129.2162,129.2954,4888.0
2024-01-24 11:10:00,130.5,130.5,130.1,130.1,3813.0,129.3153,129.3153,128.9189,128.9189,3813.0
2024-01-24 11:15:00,130.19,130.45,130.19,130.41,5772.0,129.0081,129.2657,129.0081,129.2261,5772.0
2024-01-24 11:20:00,130.42,130.56,130.41,130.54,4200.0,129.236,129.3747,129.2261,129.3549,4200.0
2024-01-24 11:25:00,130.54,130.59,130.33,130.33,9892.0,129.3549,129.4044,129.1468,129.1468,9892.0
2024-01-24 11:30:00,130.33,130.43,130.27,130.43,3619.0,129.1468,129.2459,129.0873,129.2459,3619.0
2024-01-24 11:35:00,130.39,130.39,130.17,130.21,1300.0,129.2062,129.2062,128.9882,129.0279,1300.0
2024-01-24 11:40:00,130.18,130.46,130.18,130.36,4673.0,128.9982,129.2756,128.9982,129.1765,4673.0
2024-01-24 11:45:00,130.37,130.63,130.37,130.63,2024.0,129.1864,129.4441,129.1864,129.4441,2024.0
2024-01-24 11:50:00,130.62,130.85,130.56,130.56,4401.0,129.4342,129.6621,129.3747,129.3747,4401.0
2024-01-24 11:55:00,130.56,130.7,130.39,130.52,2775.0,129.3747,129.5134,129.2062,129.3351,2775.0
2024-01-24 12:00:00,130.46,130.47,130.29,130.29,1323.0,129.2756,129.2855,129.1072,129.1072,1323.0
2024-01-24 12:05:00,130.29,130.5,130.27,130.5,3733.0,129.1072,129.3153,129.0873,129.3153,3733.0
2024-01-24 12:10:00,130.39,130.47,130.23,130.42,2830.0,129.2062,129.2855,129.0477,129.236,2830.0
2024-01-24 12:15:00,130.37,130.41,130.25,130.3,2854.0,129.1864,129.2261,129.0675,129.1171,2854.0
2024-01-24 12:20:00,130.28,130.31,130.15,130.16,3227.0,129.0972,129.127,128.9684,128.9783,3227.0
2024-01-24 12:25:00,130.24,130.36,130.18,130.27,1755.0,129.0576,129.1765,128.9982,129.0873,1755.0
2024-01-24 12:30:00,130.21,130.26,130.14,130.22,2126.0,129.0279,129.0774,128.9585,129.0378,2126.0
2024-01-24 12:35:00,130.2,130.3,130.18,130.24,1857.0,129.018,129.1171,128.9982,129.0576,1857.0
2024-01-24 12:40:00,130.2,130.26,130.16,130.24,4443.0,129.018,129.0774,128.9783,129.0576,4443.0
2024-01-24 12:45:00,130.25,130.43,130.25,130.43,1210.0,129.0675,129.2459,129.0675,129.2459,1210.0
2024-01-24 12:50:00,130.4,130.54,130.35,130.36,2511.0,129.2162,129.3549,129.1666,129.1765,2511.0
2024-01-24 12:55:00,130.32,130.41,130.32,130.32,1220.0,129.1369,129.2261,129.1369,129.1369,1220.0
2024-01-24 13:00:00,130.36,130.53,130.33,130.45,3136.0,129.1765,129.345,129.1468,129.2657,3136.0
2024-01-24 13:05:00,130.45,130.45,130.23,130.28,1200.0,129.2657,129.2657,129.0477,129.0972,1200.0
2024-01-24 13:10:00,130.29,130.33,130.0,130.0,2974.0,129.1072,129.1468,128.8198,128.8198,2974.0
2024-01-24 13:15:00,130.04,130.14,129.94,130.03,3054.0,128.8594,128.9585,128.7603,128.8495,3054.0
2024-01-24 13:20:00,129.98,130.0,129.87,129.97,3888.0,128.8,128.8198,128.691,128.7901,3888.0
2024-01-24 13:25:00,129.95,130.1,129.95,129.95,2764.0,128.7702,128.9189,128.7702,128.7702,2764.0
2024-01-24 13:30:00,130.03,130.03,129.89,129.94,4028.0,128.8495,128.8495,128.7108,128.7603,4028.0
2024-01-24 13:35:00,129.95,129.95,129.81,129.83,1909.0,128.7702,128.7702,128.6315,128.6513,1909.0
2024-01-24 13:40:00,129.76,129.94,129.76,129.77,2094.0,128.582,128.7603,128.582,128.5919,2094.0
2024-01-24 13:45:00,129.69,129.83,129.57,129.83,4273.0,128.5126,128.6513,128.3937,128.6513,4273.0
2024-01-24 13:50:00,129.83,129.98,129.73,129.9,2605.0,128.6513,128.8,128.5522,128.7207,2605.0
2024-01-24 13:55:00,129.96,130.04,129.85,130.04,3042.0,128.7802,128.8594,128.6712,128.8594,3042.0
2024-01-24 14:00:00,130.06,130.12,130.02,130.02,1934.0,128.8792,128.9387,128.8396,128.8396,1934.0
2024-01-24 14:05:00,130.03,130.03,129.8,129.87,4369.0,128.8495,128.8495,128.6216,128.691,4369.0
2024-01-24 14:10:00,129.84,129.88,129.78,129.83,2700.0,128.6612,128.7009,128.6018,128.6513,2700.0
2024-01-24 14:15:00,129.83,129.91,129.8,129.9,4982.0,128.6513,128.7306,128.6216,128.7207,4982.0
2024-01-24 14:20:00,129.95,130.06,129.86,130.06,2874.0,128.7702,128.8792,128.6811,128.8792,2874.0
2024-01-24 14:25:00,130.02,130.18,129.97,130.1,11637.0,128.8396,128.9982,128.7901,128.9189,11637.0
2024-01-24 14:30:00,130.14,130.23,129.93,129.93,2344.0,128.9585,129.0477,128.7504,128.7504,2344.0
2024-01-24 14:35:00,129.97,130.0,129.75,129.75,6092.0,128.7901,128.8198,128.5721,128.5721,6092.0
2024-01-24 14:40:00,129.75,130.03,129.73,130.03,9324.0,128.5721,128.8495,128.5522,128.8495,9324.0
2024-01-24 14:45:00,130.06,130.22,130.03,130.18,2581.0,128.8792,129.0378,128.8495,128.9982,2581.0
2024-01-24 14:50:00,130.15,130.25,130.09,130.18,3812.0,128.9684,129.0675,128.909,128.9982,3812.0
2024-01-24 14:55:00,130.14,130.16,129.99,130.07,4614.0,128.9585,128.9783,128.8099,128.8892,4614.0
2024-01-24 15:00:00,130.09,130.16,130.04,130.13,2849.0,128.909,128.9783,128.8594,128.9486,2849.0
2024-01-24 15:05:00,130.15,130.23,130.0,130.21,13096.0,128.9684,129.0477,128.8198,129.0279,13096.0
2024-01-24 15:10:00,130.17,130.18,129.91,129.93,8672.0,128.9882,128.9982,128.7306,128.7504,8672.0
2024-01-24 15:15:00,129.89,129.95,129.56,129.64,13926.0,128.7108,128.7702,128.3838,128.4631,13926.0
2024-01-24 15:20:00,129.67,129.74,129.57,129.65,6345.0,128.4928,128.5622,128.3937,128.473,6345.0
2024-01-24 15:25:00,129.61,129.61,129.43,129.55,8532.0,128.4333,128.4333,128.255,128.3739,8532.0
2024-01-24 15:30:00,129.53,129.62,129.46,129.59,6737.0,128.3541,128.4432,128.2847,128.4135,6737.0
2024-01-24 15:35:00,129.61,129.62,129.47,129.52,5983.0,128.4333,128.4432,128.2946,128.3441,5983.0
2024-01-24 15:40:00,129.51,129.7,129.47,129.65,26262.0,128.3342,128.5225,128.2946,128.473,26262.0
2024-01-24 15:45:00,129.62,129.71,129.55,129.59,32692.0,128.4432,128.5324,128.3739,128.4135,32692.0
2024-01-24 15:50:00,129.56,129.79,129.55,129.69,35613.0,128.3838,128.6117,128.3739,128.5126,35613.0
2024-01-24 15:55:00,129.73,129.85,129.67,129.78,72756.0,128.5522,128.6712,128.4928,128.6018,72756.0
2024-01-25 09:30:00,131.11,131.43,130.77,131.21,17211.0,129.9197,130.2368,129.5828,130.0188,17211.0
2024-01-25 09:35:00,131.03,131.14,130.84,130.91,5361.0,129.8404,129.9494,129.6522,129.7215,5361.0
2024-01-25 09:40:00,130.97,131.06,130.51,130.69,23711.0,129.781,129.8702,129.3252,129.5035,23711.0
2024-01-25 09:45:00,130.68,131.0,130.67,130.91,20632.0,129.4936,129.8107,129.4837,129.7215,20632.0
2024-01-25 09:50:00,130.99,131.29,130.88,131.25,3372.0,129.8008,130.0981,129.6918,130.0584,3372.0
2024-01-25 09:55:00,131.34,131.43,130.9,131.02,5231.0,130.1476,130.2368,129.7116,129.8305,5231.0
2024-01-25 10:00:00,131.09,131.26,130.88,131.18,15320.0,129.8999,130.0684,129.6918,129.9891,15320.0
2024-01-25 10:05:00,131.35,131.35,131.06,131.27,4383.0,130.1575,130.1575,129.8702,130.0783,4383.0
2024-01-25 10:10:00,131.27,131.27,130.55,130.55,4264.0,130.0783,130.0783,129.3648,129.3648,4264.0
2024-01-25 10:15:00,130.59,130.62,130.17,130.43,3763.0,129.4044,129.4342,128.9882,129.2459,3763.0
2024-01-25 10:20:00,130.58,130.6,130.12,130.3,2625.0,129.3945,129.4143,128.9387,129.1171,2625.0
2024-01-25 10:25:00,130.5,130.51,130.19,130.29,3153.0,129.3153,129.3252,129.0081,129.1072,3153.0
2024-01-25 10:30:00,130.33,130.46,130.26,130.34,3605.0,129.1468,129.2756,129.0774,129.1567,3605.0
2024-01-25 10:35:00,130.39,130.39,130.16,130.16,3297.0,129.2062,129.2062,128.9783,128.9783,3297.0
2024-01-25 10:40:00,130.2,130.29,130.09,130.11,30341.0,129.018,129.1072,128.909,128.9288,30341.0
2024-01-25 10:45:00,130.15,130.26,129.97,129.97,13609.0,128.9684,129.0774,128.7901,128.7901,13609.0
2024-01-25 10:50:00,129.97,130.05,129.66,129.7,20190.0,128.7901,128.8693,128.4829,128.5225,20190.0
2024-01-25 10:55:00,129.8,129.88,129.67,129.81,3176.0,128.6216,128.7009,128.4928,128.6315,3176.0
2024-01-25 11:00:00,129.87,130.14,129.87,130.14,900.0,128.691,128.9585,128.691,128.9585,900.0
2024-01-25 11:05:00,130.22,130.45,130.22,130.22,5107.0,129.0378,129.2657,129.0378,129.0378,5107.0
2024-01-25 11:10:00,130.24,130.31,130.13,130.27,13274.0,129.0576,129.127,128.9486,129.0873,13274.0
2024-01-25 11:15:00,130.17,130.23,130.0,130.0,3320.0,128.9882,129.0477,128.8198,128.8198,3320.0
2024-01-25 11:20:00,129.98,130.08,129.97,130.05,2197.0,128.8,128.8991,128.7901,128.8693,2197.0
2024-01-25 11:25:00,130.04,130.25,130.03,130.18,2995.0,128.8594,129.0675,128.8495,128.9982,2995.0
2024-01-25 11:30:00,130.19,130.2,129.97,129.97,2278.0,129.0081,129.018,128.7901,128.7901,2278.0
2024-01-25 11:35:00,129.98,130.12,129.98,130.09,3677.0,128.8,128.9387,128.8,128.909,3677.0
2024-01-25 11:40:00,130.07,130.07,129.8,129.93,5257.0,128.8892,128.8892,128.6216,128.7504,5257.0
2024-01-25 11:45:00,129.91,130.24,129.91,130.03,3764.0,128.7306,129.0576,128.7306,128.8495,3764.0
2024-01-25 11:50:00,130.01,130.11,129.84,129.84,2455.0,128.8297,128.9288,128.6612,128.6612,2455.0
2024-01-25 11:55:00,129.83,129.99,129.76,129.93,1945.0,128.6513,128.8099,128.582,128.7504,1945.0
2024-01-25 12:00:00,129.99,130.0,129.85,129.85,5367.0,128.8099,128.8198,128.6712,128.6712,5367.0
2024-01-25 12:05:00,129.87,130.0,129.68,130.0,2793.0,128.691,128.8198,128.5027,128.8198,2793.0
2024-01-25 12:10:00,129.93,129.99,129.93,129.97,1514.0,128.7504,128.8099,128.7504,128.7901,1514.0
2024-01-25 12:15:00,129.96,129.99,129.81,129.81,15984.0,128.7802,128.8099,128.6315,128.6315,15984.0
2024-01-25 12:20:00,129.81,129.99,129.81,129.89,1771.0,128.6315,128.8099,128.6315,128.7108,1771.0
2024-01-25 12:25:00,129.88,130.0,129.81,129.87,3834.0,128.7009,128.8198,128.6315,128.691,3834.0
2024-01-25 12:30:00,129.87,129.87,129.73,129.73,4867.0,128.691,128.691,128.5522,128.5522,4867.0
2024-01-25 12:35:00,129.73,129.86,129.71,129.81,3441.0,128.5522,128.6811,128.5324,128.6315,3441.0
2024-01-25 12:40:00,129.75,129.78,129.69,129.73,3899.0,128.5721,128.6018,128.5126,128.5522,3899.0
2024-01-25 12:45:00,129.77,129.82,129.68,129.76,2029.0,128.5919,128.6414,128.5027,128.582,2029.0
2024-01-25 12:50:00,129.76,129.81,129.73,129.73,1774.0,128.582,128.6315,128.5522,128.5522,1774.0
2024-01-25 12:55:00,129.78,129.9,129.75,129.9,1761.0,128.6018,128.7207,128.5721,128.7207,1761.0
2024-01-25 13:00:00,129.93,130.16,129.88,129.97,5180.0,128.7504,128.9783,128.7009,128.7901,5180.0
2024-01-25 13:05:00,129.96,130.05,129.96,129.99,4612.0,128.7802,128.8693,128.7802,128.8099,4612.0
2024-01-25 13:10:00,129.93,129.95,129.75,129.78,4603.0,128.7504,128.7702,128.5721,128.6018,4603.0
2024-01-25 13:15:00,129.72,129.79,129.64,129.73,15807.0,128.5423,128.6117,128.4631,128.5522,15807.0
2024-01-25 13:20:00,129.73,130.08,129.71,129.95,14881.0,128.5522,128.8991,128.5324,128.7702,14881.0
2024-01-25 13:25:00,129.99,130.0,129.87,129.87,2962.0,128.8099,128.8198,128.691,128.691,2962.0
2024-01-25 13:30:00,130.0,130.07,129.94,130.03,2410.0,128.8198,128.8892,128.7603,128.8495,2410.0
2024-01-25 13:35:00,130.08,130.12,130.04,130.04,2394.0,128.8991,128.9387,128.8594,128.8594,2394.0
2024-01-25 13:40:00,130.05,130.09,129.97,130.02,1904.0,128.8693,128.909,128.7901,128.8396,1904.0
2024-01-25 13:45:00,130.06,130.08,129.99,130.08,1138.0,128.8792,128.8991,128.8099,128.8991,1138.0
2024-01-25 13:50:00,130.07,130.07,129.9,129.96,4239.0,128.8892,128.8892,128.7207,128.7802,4239.0
2024-01-25 13:55:00,129.93,130.06,129.84,130.06,4129.0,128.7504,128.8792,128.6612,128.8792,4129.0
2024-01-25 14:00:00,129.99,129.99,129.77,129.91,4413.0,128.8099,128.8099,128.5919,128.7306,4413.0
2024-01-25 14:05:00,129.94,130.07,129.94,130.07,2150.0,128.7603,128.8892,128.7603,128.8892,2150.0
2024-01-25 14:10:00,130.02,130.05,129.97,129.97,3403.0,128.8396,128.8693,128.7901,128.7901,3403.0
2024-01-25 14:15:00,130.03,130.05,129.96,130.0,2956.0,128.8495,128.8693,128.7802,128.8198,2956.0
2024-01-25 14:20:00,129.99,130.06,129.96,129.98,4361.0,128.8099,128.8792,128.7802,128.8,4361.0
2024-01-25 14:25:00,129.94,129.97,129.92,129.95,1296.0,128.7603,128.7901,128.7405,128.7702,1296.0
2024-01-25 14:30:00,129.94,130.04,129.93,130.03,3629.0,128.7603,128.8594,128.7504,128.8495,3629.0
2024-01-25 14:35:00,130.03,130.06,129.83,129.84,8052.0,128.8495,128.8792,128.6513,128.6612,8052.0
2024-01-25 14:40:00,129.83,129.83,129.71,129.71,1568.0,128.6513,128.6513,128.5324,128.5324,1568.0
2024-01-25 14:45:00,129.71,129.74,129.51,129.51,7754.0,128.5324,128.5622,128.3342,128.3342,7754.0
2024-01-25 14:50:00,129.43,129.57,129.43,129.57,1484.0,128.255,128.3937,128.255,128.3937,1484.0
2024-01-25 14:55:00,129.59,129.63,129.46,129.61,5580.0,128.4135,128.4531,128.2847,128.4333,5580.0
2024-01-25 15:00:00,129.57,129.67,129.52,129.66,10183.0,128.3937,128.4928,128.3441,128.4829,10183.0
2024-01-25 15:05:00,129.63,129.73,129.63,129.67,8361.0,128.4531,128.5522,128.4531,128.4928,8361.0
2024-01-25 15:10:00,129.66,129.72,129.64,129.64,6010.0,128.4829,128.5423,128.4631,128.4631,6010.0
2024-01-25 15:15:00,129.67,129.85,129.62,129.85,7011.0,128.4928,128.6712,128.4432,128.6712,7011.0
2024-01-25 15:20:00,129.91,129.93,129.81,129.87,5678.0,128.7306,128.7504,128.6315,128.691,5678.0
2024-01-25 15:25:00,129.88,130.01,129.88,129.94,2706.0,128.7009,128.8297,128.7009,128.7603,2706.0
2024-01-25 15:30:00,129.94,130.16,129.89,130.05,5907.0,128.7603,128.9783,128.7108,128.8693,5907.0
2024-01-25 15:35:00,130.08,130.15,130.01,130.04,4623.0,128.8991,128.9684,128.8297,128.8594,4623.0
2024-01-25 15:40:00,130.05,130.08,129.98,130.05,7938.0,128.8693,128.8991,128.8,128.8693,7938.0
2024-01-25 15:45:00,130.04,130.05,129.92,130.01,12317.0,128.8594,128.8693,128.7405,128.8297,12317.0
2024-01-25 15:50:00,130.02,130.07,129.7,129.84,26623.0,128.8396,128.8892,128.5225,128.6612,26623.0
2024-01-25 15:55:00,129.87,129.97,129.84,129.88,87944.0,128.691,128.7901,128.6612,128.7009,87944.0
2024-01-26 09:30:00,133.71,134.23,132.52,132.84,60166.0,132.4961,133.0114,131.3169,131.634,60166.0
2024-01-26 09:35:00,132.84,132.84,132.39,132.43,5484.0,131.634,131.634,131.1881,131.2277,5484.0
2024-01-26 09:40:00,132.31,132.54,131.62,131.68,15104.0,131.1088,131.3367,130.4251,130.4845,15104.0
2024-01-26 09:45:00,131.62,132.35,131.34,131.56,14660.0,130.4251,131.1485,130.1476,130.3656,14660.0
2024-01-26 09:50:00,131.5,132.06,131.5,132.02,11450.0,130.3062,130.8611,130.3062,130.8215,11450.0
2024-01-26 09:55:00,131.79,132.11,131.49,132.06,4621.0,130.5935,130.9106,130.2963,130.8611,4621.0
2024-01-26 10:00:00,131.92,132.27,131.82,131.84,9347.0,130.7224,131.0692,130.6233,130.6431,9347.0
2024-01-26 10:05:00,131.86,131.87,131.66,131.79,7063.0,130.6629,130.6728,130.4647,130.5935,7063.0
2024-01-26 10:10:00,131.86,132.07,131.75,131.83,7837.0,130.6629,130.871,130.5539,130.6332,7837.0
2024-01-26 10:15:00,131.79,131.96,131.67,131.72,2868.0,130.5935,130.762,130.4746,130.5242,2868.0
2024-01-26 10:20:00,131.69,132.04,131.69,132.02,5113.0,130.4944,130.8413,130.4944,130.8215,5113.0
2024-01-26 10:25:00,132.1,132.2,131.83,132.0,8276.0,130.9007,130.9998,130.6332,130.8016,8276.0
2024-01-26 10:30:00,131.96,132.23,131.94,132.13,7613.0,130.762,131.0295,130.7422,130.9305,7613.0
2024-01-26 10:35:00,132.13,132.31,131.94,132.22,6834.0,130.9305,131.1088,130.7422,131.0196,6834.0
2024-01-26 10:40:00,132.14,132.18,131.95,132.05,8784.0,130.9404,130.98,130.7521,130.8512,8784.0
2024-01-26 10:45:00,132.1,132.27,131.9,132.23,4900.0,130.9007,131.0692,130.7025,131.0295,4900.0
2024-01-26 10:50:00,132.2,132.27,132.0,132.09,6961.0,130.9998,131.0692,130.8016,130.8908,6961.0
2024-01-26 10:55:00,132.12,132.14,131.97,132.14,2814.0,130.9205,130.9404,130.7719,130.9404,2814.0
2024-01-26 11:00:00,132.11,132.28,131.97,132.05,9725.0,130.9106,131.0791,130.7719,130.8512,9725.0
2024-01-26 11:05:00,132.09,132.11,131.97,132.04,5821.0,130.8908,130.9106,130.7719,130.8413,5821.0
2024-01-26 11:10:00,132.03,132.04,131.91,131.96,2114.0,130.8314,130.8413,130.7125,130.762,2114.0
2024-01-26 11:15:00,131.9,132.13,131.9,132.09,1804.0,130.7025,130.9305,130.7025,130.8908,1804.0
2024-01-26 11:20:00,132.09,132.13,131.98,132.06,7249.0,130.8908,130.9305,130.7818,130.8611,7249.0
2024-01-26 11:25:00,132.1,132.19,132.06,132.16,8252.0,130.9007,130.9899,130.8611,130.9602,8252.0
2024-01-26 11:30:00,132.12,132.27,132.07,132.07,2950.0,130.9205,131.0692,130.871,130.871,2950.0
2024-01-26 11:35:00,132.11,132.16,131.98,132.0,6262.0,130.9106,130.9602,130.7818,130.8016,6262.0
2024-01-26 11:40:00,131.94,131.98,131.89,131.91,4729.0,130.7422,130.7818,130.6926,130.7125,4729.0
2024-01-26 11:45:00,131.95,132.05,131.93,131.99,9907.0,130.7521,130.8512,130.7323,130.7917,9907.0
2024-01-26 11:50:00,131.96,132.0,131.87,131.9,5674.0,130.762,130.8016,130.6728,130.7025,5674.0
2024-01-26 11:55:00,131.85,131.95,131.82,131.87,2698.0,130.653,130.7521,130.6233,130.6728,2698.0
2024-01-26 12:00:00,131.91,132.06,131.91,131.95,11636.0,130.7125,130.8611,130.7125,130.7521,11636.0
2024-01-26 12:05:00,131.92,132.01,131.87,131.88,6896.0,130.7224,130.8115,130.6728,130.6827,6896.0
2024-01-26 12:10:00,131.75,131.82,131.69,131.76,2593.0,130.5539,130.6233,130.4944,130.5638,2593.0
2024-01-26 12:15:00,131.77,131.83,131.76,131.81,1481.0,130.5737,130.6332,130.5638,130.6134,1481.0
2024-01-26 12:20:00,131.78,131.8,131.61,131.61,2111.0,130.5836,130.6034,130.4152,130.4152,2111.0
2024-01-26 12:25:00,131.69,131.7,131.46,131.55,2229.0,130.4944,130.5044,130.2665,130.3557,2229.0
2024-01-26 12:30:00,131.53,131.57,131.43,131.57,3086.0,130.3359,130.3755,130.2368,130.3755,3086.0
2024-01-26 12:35:00,131.52,131.53,131.21,131.28,6074.0,130.326,130.3359,130.0188,130.0882,6074.0
2024-01-26 12:40:00,131.28,131.28,131.1,131.22,1500.0,130.0882,130.0882,129.9098,130.0287,1500.0
2024-01-26 12:45:00,131.28,131.29,131.24,131.25,820.0,130.0882,130.0981,130.0485,130.0584,820.0
2024-01-26 12:50:00,131.29,131.38,131.27,131.37,3465.0,130.0981,130.1873,130.0783,130.1774,3465.0
2024-01-26 12:55:00,131.31,131.31,131.16,131.16,700.0,130.1179,130.1179,129.9693,129.9693,700.0
2024-01-26 13:00:00,131.17,131.2,131.07,131.07,2225.0,129.9792,130.0089,129.8801,129.8801,2225.0
2024-01-26 13:05:00,131.07,131.14,131.06,131.09,2346.0,129.8801,129.9494,129.8702,129.8999,2346.0
2024-01-26 13:10:00,131.08,131.09,130.96,131.0,9633.0,129.89,129.8999,129.7711,129.8107,9633.0
2024-01-26 13:15:00,130.98,131.0,130.9,130.96,4760.0,129.7909,129.8107,129.7116,129.7711,4760.0
2024-01-26 13:20:00,130.96,131.03,130.93,130.95,3242.0,129.7711,129.8404,129.7413,129.7612,3242.0
2024-01-26 13:25:00,130.94,130.94,130.86,130.89,2927.0,129.7513,129.7513,129.672,129.7017,2927.0
2024-01-26 13:30:00,130.9,130.9,130.67,130.77,8151.0,129.7116,129.7116,129.4837,129.5828,8151.0
2024-01-26 13:35:00,130.78,130.88,130.78,130.88,1800.0,129.5927,129.6918,129.5927,129.6918,1800.0
2024-01-26 13:40:00,130.86,130.91,130.81,130.9,3300.0,129.672,129.7215,129.6224,129.7116,3300.0
2024-01-26 13:45:00,130.89,130.89,130.76,130.82,2800.0,129.7017,129.7017,129.5729,129.6323,2800.0
2024-01-26 13:50:00,130.77,130.85,130.74,130.81,5398.0,129.5828,129.6621,129.5531,129.6224,5398.0
2024-01-26 13:55:00,130.73,130.88,130.72,130.8,2518.0,129.5432,129.6918,129.5333,129.6125,2518.0
2024-01-26 14:00:00,130.79,131.03,130.79,130.97,4850.0,129.6026,129.8404,129.6026,129.781,4850.0
2024-01-26 14:05:00,130.98,131.16,130.96,131.02,9388.0,129.7909,129.9693,129.7711,129.8305,9388.0
2024-01-26 14:10:00,131.02,131.08,130.91,130.94,5267.0,129.8305,129.89,129.7215,129.7513,5267.0
2024-01-26 14:15:00,131.07,131.09,131.02,131.03,1915.0,129.8801,129.8999,129.8305,129.8404,1915.0
2024-01-26 14:20:00,131.01,131.09,130.92,131.06,4381.0,129.8206,129.8999,129.7314,129.8702,4381.0
2024-01-26 14:25:00,131.09,131.09,130.89,130.9,6355.0,129.8999,129.8999,129.7017,129.7116,6355.0
2024-01-26 14:30:00,130.89,130.95,130.74,130.74,19944.0,129.7017,129.7612,129.5531,129.5531,19944.0
2024-01-26 14:35:00,130.77,130.97,130.71,130.95,9224.0,129.5828,129.781,129.5233,129.7612,9224.0
2024-01-26 14:40:00,131.05,131.19,130.98,131.05,9665.0,129.8603,129.999,129.7909,129.8603,9665.0
2024-01-26 14:45:00,131.03,131.1,131.0,131.07,4800.0,129.8404,129.9098,129.8107,129.8801,4800.0
2024-01-26 14:50:00,131.09,131.18,131.08,131.1,4673.0,129.8999,129.9891,129.89,129.9098,4673.0
2024-01-26 14:55:00,131.13,131.24,131.09,131.24,2160.0,129.9395,130.0485,129.8999,130.0485,2160.0
2024-01-26 15:00:00,131.26,131.32,131.16,131.3,5507.0,130.0684,130.1278,129.9693,130.108,5507.0
2024-01-26 15:05:00,131.3,131.3,131.22,131.26,3113.0,130.108,130.108,130.0287,130.0684,3113.0
2024-01-26 15:10:00,131.25,131.38,131.22,131.35,8614.0,130.0584,130.1873,130.0287,130.1575,8614.0
2024-01-26 15:15:00,131.36,131.38,131.28,131.29,3541.0,130.1674,130.1873,130.0882,130.0981,3541.0
2024-01-26 15:20:00,131.26,131.26,131.0,131.03,5342.0,130.0684,130.0684,129.8107,129.8404,5342.0
2024-01-26 15:25:00,131.03,131.06,130.95,131.02,4108.0,129.8404,129.8702,129.7612,129.8305,4108.0
2024-01-26 15:30:00,131.06,131.11,131.02,131.03,4501.0,129.8702,129.9197,129.8305,129.8404,4501.0
2024-01-26 15:35:00,131.03,131.03,130.86,130.87,6351.0,129.8404,129.8404,129.672,129.6819,6351.0
2024-01-26 15:40:00,130.85,130.99,130.85,130.95,5143.0,129.6621,129.8008,129.6621,129.7612,5143.0
2024-01-26 15:45:00,130.98,130.98,130.82,130.95,7723.0,129.7909,129.7909,129.6323,129.7612,7723.0
2024-01-26 15:50:00,130.93,130.93,130.64,130.71,18955.0,129.7413,129.7413,129.454,129.5233,18955.0
2024-01-26 15:55:00,130.71,131.06,130.71,131.0,87137.0,129.5233,129.8702,129.5233,129.8107,87137.0
2024-01-29 09:30:00,131.75,132.2,131.28,131.44,24567.0,130.5539,130.9998,130.0882,130.2467,24567.0
2024-01-29 09:35:00,131.65,131.8,131.29,131.59,3790.0,130.4548,130.6034,130.0981,130.3954,3790.0
2024-01-29 09:40:00,131.66,131.9,131.54,131.56,3316.0,130.4647,130.7025,130.3458,130.3656,3316.0
2024-01-29 09:45:00,131.56,131.84,131.41,131.81,3535.0,130.3656,130.6431,130.217,130.6134,3535.0
2024-01-29 09:50:00,131.68,131.92,131.61,131.83,3929.0,130.4845,130.7224,130.4152,130.6332,3929.0
2024-01-29 09:55:00,131.81,131.9,131.77,131.77,1033.0,130.6134,130.7025,130.5737,130.5737,1033.0
2024-01-29 10:00:00,131.87,131.87,131.47,131.56,6113.0,130.6728,130.6728,130.2764,130.3656,6113.0
2024-01-29 10:05:00,131.6,131.62,131.41,131.59,36304.0,130.4053,130.4251,130.217,130.3954,36304.0
2024-01-29 10:10:00,131.75,131.75,131.54,131.67,2791.0,130.5539,130.5539,130.3458,130.4746,2791.0
2024-01-29 10:15:00,131.58,131.7,131.58,131.66,1445.0,130.3854,130.5044,130.3854,130.4647,1445.0
2024-01-29 10:20:00,131.65,131.72,131.51,131.55,3223.0,130.4548,130.5242,130.3161,130.3557,3223.0
2024-01-29 10:25:00,131.57,131.68,131.55,131.59,13282.0,130.3755,130.4845,130.3557,130.3954,13282.0
2024-01-29 10:30:00,131.54,132.01,131.44,131.87,63400.0,130.3458,130.8115,130.2467,130.6728,63400.0
2024-01-29 10:35:00,131.84,131.98,131.81,131.95,1301.0,130.6431,130.7818,130.6134,130.7521,1301.0
2024-01-29 10:40:00,132.06,132.09,131.76,131.93,4536.0,130.8611,130.8908,130.5638,130.7323,4536.0
2024-01-29 10:45:00,131.99,131.99,131.89,131.89,1343.0,130.7917,130.7917,130.6926,130.6926,1343.0
2024-01-29 10:50:00,131.83,131.93,131.76,131.84,1236.0,130.6332,130.7323,130.5638,130.6431,1236.0
2024-01-29 10:55:00,131.81,131.92,131.78,131.92,1209.0,130.6134,130.7224,130.5836,130.7224,1209.0
2024-01-29 11:00:00,131.93,131.97,131.89,131.94,863.0,130.7323,130.7719,130.6926,130.7422,863.0
2024-01-29 11:05:00,131.96,131.96,131.87,131.94,2311.0,130.762,130.762,130.6728,130.7422,2311.0
2024-01-29 11:10:00,131.97,132.0,131.95,132.0,1000.0,130.7719,130.8016,130.7521,130.8016,1000.0
2024-01-29 11:15:00,132.0,132.22,131.83,132.19,21150.0,130.8016,131.0196,130.6332,130.9899,21150.0
2024-01-29 11:20:00,132.21,132.3,132.19,132.25,5785.0,131.0097,131.0989,130.9899,131.0494,5785.0
2024-01-29 11:25:00,132.16,132.25,132.12,132.16,6582.0,130.9602,131.0494,130.9205,130.9602,6582.0
2024-01-29 11:30:00,132.12,132.33,132.12,132.16,11113.0,130.9205,131.1286,130.9205,130.9602,11113.0
2024-01-29 11:35:00,132.17,132.27,132.12,132.27,4517.0,130.9701,131.0692,130.9205,131.0692,4517.0
2024-01-29 11:40:00,132.23,132.34,132.19,132.23,4186.0,131.0295,131.1385,130.9899,131.0295,4186.0
2024-01-29 11:45:00,132.27,132.37,132.27,132.32,3008.0,131.0692,131.1683,131.0692,131.1187,3008.0
2024-01-29 11:50:00,132.34,132.34,132.2,132.32,2901.0,131.1385,131.1385,130.9998,131.1187,2901.0
2024-01-29 11:55:00,132.38,132.43,132.32,132.33,3323.0,131.1782,131.2277,131.1187,131.1286,3323.0
2024-01-29 12:00:00,132.34,132.34,132.17,132.19,7594.0,131.1385,131.1385,130.9701,130.9899,7594.0
2024-01-29 12:05:00,132.18,132.18,131.94,131.95,4304.0,130.98,130.98,130.7422,130.7521,4304.0
2024-01-29 12:10:00,131.95,131.95,131.64,131.64,2590.0,130.7521,130.7521,130.4449,130.4449,2590.0
2024-01-29 12:15:00,131.64,132.16,131.57,132.08,26922.0,130.4449,130.9602,130.3755,130.8809,26922.0
2024-01-29 12:20:00,132.09,132.09,131.89,131.9,2505.0,130.8908,130.8908,130.6926,130.7025,2505.0
2024-01-29 12:25:00,131.94,132.15,131.93,132.14,2410.0,130.7422,130.9503,130.7323,130.9404,2410.0
2024-01-29 12:30:00,132.11,132.18,132.04,132.04,4170.0,130.9106,130.98,130.8413,130.8413,4170.0
2024-01-29 12:35:00,132.06,132.09,132.02,132.02,1547.0,130.8611,130.8908,130.8215,130.8215,1547.0
2024-01-29 12:40:00,132.08,132.08,131.95,131.97,2424.0,130.8809,130.8809,130.7521,130.7719,2424.0
2024-01-29 12:45:00,131.97,131.98,131.8,131.82,3447.0,130.7719,130.7818,130.6034,130.6233,3447.0
2024-01-29 12:50:00,131.83,132.0,131.83,131.95,2061.0,130.6332,130.8016,130.6332,130.7521,2061.0
2024-01-29 12:55:00,131.94,132.0,131.93,131.95,1574.0,130.7422,130.8016,130.7323,130.7521,1574.0
2024-01-29 13:00:00,132.0,132.03,131.98,132.02,2707.0,130.8016,130.8314,130.7818,130.8215,2707.0
2024-01-29 13:05:00,132.05,132.18,132.04,132.1,14832.0,130.8512,130.98,130.8413,130.9007,14832.0
2024-01-29 13:10:00,132.08,132.16,132.05,132.07,12664.0,130.8809,130.9602,130.8512,130.871,12664.0
2024-01-29 13:15:00,132.06,132.09,132.02,132.02,3489.0,130.8611,130.8908,130.8215,130.8215,3489.0
2024-01-29 13:20:00,132.0,132.07,132.0,132.06,2909.0,130.8016,130.871,130.8016,130.8611,2909.0
2024-01-29 13:25:00,132.08,132.21,132.07,132.2,13467.0,130.8809,131.0097,130.871,130.9998,13467.0
2024-01-29 13:30:00,132.21,132.28,132.21,132.24,2909.0,131.0097,131.0791,131.0097,131.0395,2909.0
2024-01-29 13:35:00,132.23,132.31,132.19,132.21,7135.0,131.0295,131.1088,130.9899,131.0097,7135.0
2024-01-29 13:40:00,132.13,132.16,132.03,132.03,1915.0,130.9305,130.9602,130.8314,130.8314,1915.0
2024-01-29 13:45:00,132.03,132.04,131.94,131.94,533.0,130.8314,130.8413,130.7422,130.7422,533.0
2024-01-29 13:50:00,131.92,132.0,131.87,131.94,3259.0,130.7224,130.8016,130.6728,130.7422,3259.0
2024-01-29 13:55:00,131.97,131.99,131.95,131.97,1225.0,130.7719,130.7917,130.7521,130.7719,1225.0
2024-01-29 14:00:00,131.98,132.07,131.96,132.05,2255.0,130.7818,130.871,130.762,130.8512,2255.0
2024-01-29 14:05:00,132.08,132.19,132.07,132.19,4977.0,130.8809,130.9899,130.871,130.9899,4977.0
2024-01-29 14:10:00,132.19,132.23,132.12,132.15,2369.0,130.9899,131.0295,130.9205,130.9503,2369.0
2024-01-29 14:15:00,132.14,132.14,131.92,131.93,1555.0,130.9404,130.9404,130.7224,130.7323,1555.0
2024-01-29 14:20:00,131.92,131.94,131.87,131.91,4076.0,130.7224,130.7422,130.6728,130.7125,4076.0
2024-01-29 14:25:00,131.89,131.89,131.85,131.87,2676.0,130.6926,130.6926,130.653,130.6728,2676.0
2024-01-29 14:30:00,131.88,131.91,131.83,131.89,2300.0,130.6827,130.7125,130.6332,130.6926,2300.0
2024-01-29 14:35:00,131.89,131.96,131.86,131.95,2631.0,130.6926,130.762,130.6629,130.7521,2631.0
2024-01-29 14:40:00,131.94,132.08,131.92,132.05,4624.0,130.7422,130.8809,130.7224,130.8512,4624.0
2024-01-29 14:45:00,132.03,132.08,131.98,131.98,4697.0,130.8314,130.8809,130.7818,130.7818,4697.0
2024-01-29 14:50:00,132.0,132.02,131.97,131.97,1863.0,130.8016,130.8215,130.7719,130.7719,1863.0
2024-01-29 14:55:00,132.01,132.02,131.85,131.86,2622.0,130.8115,130.8215,130.653,130.6629,2622.0
2024-01-29 15:00:00,131.91,132.3,131.91,132.22,5199.0,130.7125,131.0989,130.7125,131.0196,5199.0
2024-01-29 15:05:00,132.3,132.47,132.3,132.45,12870.0,131.0989,131.2674,131.0989,131.2475,12870.0
2024-01-29 15:10:00,132.44,132.45,132.37,132.4,3669.0,131.2376,131.2475,131.1683,131.198,3669.0
2024-01-29 15:15:00,132.37,132.51,132.36,132.48,4625.0,131.1683,131.307,131.1584,131.2773,4625.0
2024-01-29 15:20:00,132.51,132.66,132.46,132.65,14675.0,131.307,131.4556,131.2575,131.4457,14675.0
2024-01-29 15:25:00,132.65,132.77,132.6,132.62,11314.0,131.4457,131.5646,131.3962,131.416,11314.0
2024-01-29 15:30:00,132.64,132.7,132.58,132.64,10237.0,131.4358,131.4953,131.3764,131.4358,10237.0
2024-01-29 15:35:00,132.62,132.64,132.49,132.52,9921.0,131.416,131.4358,131.2872,131.3169,9921.0
2024-01-29 15:40:00,132.52,132.57,132.45,132.52,17677.0,131.3169,131.3665,131.2475,131.3169,17677.0
2024-01-29 15:45:00,132.51,132.52,132.39,132.43,15772.0,131.307,131.3169,131.1881,131.2277,15772.0
2024-01-29 15:50:00,132.4,132.55,132.35,132.41,49832.0,131.198,131.3466,131.1485,131.2079,49832.0
2024-01-29 15:55:00,132.4,132.9,132.38,132.82,130241.0,131.198,131.6935,131.1782,131.6142,130241.0
2024-01-30 09:30:00,132.83,133.87,132.83,133.39,29878.0,131.6241,132.6547,131.6241,132.179,29878.0
2024-01-30 09:35:00,133.75,133.97,133.3,133.34,15510.0,132.5357,132.7537,132.0898,132.1295,15510.0
2024-01-30 09:40:00,133.24,133.4,132.81,133.12,4604.0,132.0304,132.1889,131.6043,131.9115,4604.0
2024-01-30 09:45:00,133.25,133.3,132.93,133.22,5816.0,132.0403,132.0898,131.7232,132.0106,5816.0
2024-01-30 09:50:00,133.33,133.93,133.32,133.7,11892.0,132.1196,132.7141,132.1096,132.4862,11892.0
2024-01-30 09:55:00,133.69,133.71,133.4,133.66,5029.0,132.4763,132.4961,132.1889,132.4466,5029.0
2024-01-30 10:00:00,133.58,133.65,133.03,133.22,7844.0,132.3673,132.4367,131.8223,132.0106,7844.0
2024-01-30 10:05:00,133.13,133.16,132.97,133.13,4983.0,131.9214,131.9511,131.7628,131.9214,4983.0
2024-01-30 10:10:00,133.15,133.4,133.14,133.21,4128.0,131.9412,132.1889,131.9313,132.0006,4128.0
2024-01-30 10:15:00,133.15,133.33,133.14,133.28,9105.0,131.9412,132.1196,131.9313,132.07,9105.0
2024-01-30 10:20:00,133.3,133.31,132.87,133.05,13299.0,132.0898,132.0997,131.6637,131.8421,13299.0
2024-01-30 10:25:00,132.99,133.13,132.86,132.97,10782.0,131.7826,131.9214,131.6538,131.7628,10782.0
2024-01-30 10:30:00,132.96,133.01,132.69,133.01,3600.0,131.7529,131.8025,131.4854,131.8025,3600.0
2024-01-30 10:35:00,133.03,133.27,133.0,133.22,5407.0,131.8223,132.0601,131.7926,132.0106,5407.0
2024-01-30 10:40:00,133.26,133.3,133.17,133.22,5695.0,132.0502,132.0898,131.961,132.0106,5695.0
2024-01-30 10:45:00,133.15,133.3,133.13,133.17,3491.0,131.9412,132.0898,131.9214,131.961,3491.0
2024-01-30 10:50:00,133.14,133.4,133.13,133.36,2300.0,131.9313,132.1889,131.9214,132.1493,2300.0
2024-01-30 10:55:00,133.34,133.43,133.34,133.42,2608.0,132.1295,132.2187,132.1295,132.2087,2608.0
2024-01-30 11:00:00,133.39,133.44,133.22,133.44,3443.0,132.179,132.2286,132.0106,132.2286,3443.0
2024-01-30 11:05:00,133.45,133.48,133.33,133.41,2148.0,132.2385,132.2682,132.1196,132.1988,2148.0
2024-01-30 11:10:00,133.39,133.43,133.13,133.21,7331.0,132.179,132.2187,131.9214,132.0006,7331.0
2024-01-30 11:15:00,133.17,133.22,133.11,133.12,3156.0,131.961,132.0106,131.9016,131.9115,3156.0
2024-01-30 11:20:00,133.05,133.26,133.05,133.21,5385.0,131.8421,132.0502,131.8421,132.0006,5385.0
2024-01-30 11:25:00,133.2,133.26,133.12,133.25,5090.0,131.9907,132.0502,131.9115,132.0403,5090.0
2024-01-30 11:30:00,133.31,133.31,133.09,133.1,7018.0,132.0997,132.0997,131.8817,131.8916,7018.0
2024-01-30 11:35:00,133.09,133.15,132.98,133.0,16293.0,131.8817,131.9412,131.7727,131.7926,16293.0
2024-01-30 11:40:00,133.0,133.27,132.99,133.27,12797.0,131.7926,132.0601,131.7826,132.0601,12797.0
2024-01-30 11:45:00,133.26,133.35,133.26,133.35,605.0,132.0502,132.1394,132.0502,132.1394,605.0
2024-01-30 11:50:00,133.36,133.43,133.34,133.37,3201.0,132.1493,132.2187,132.1295,132.1592,3201.0
2024-01-30 11:55:00,133.46,133.47,133.21,133.33,6479.0,132.2484,132.2583,132.0006,132.1196,6479.0
2024-01-30 12:00:00,133.32,133.34,133.27,133.33,1800.0,132.1096,132.1295,132.0601,132.1196,1800.0
2024-01-30 12:05:00,133.33,133.33,133.15,133.24,2900.0,132.1196,132.1196,131.9412,132.0304,2900.0
2024-01-30 12:10:00,133.23,133.33,133.17,133.33,1400.0,132.0205,132.1196,131.961,132.1196,1400.0
2024-01-30 12:15:00,133.29,133.33,133.25,133.32,2133.0,132.0799,132.1196,132.0403,132.1096,2133.0
2024-01-30 12:20:00,133.34,133.47,133.32,133.4,1895.0,132.1295,132.2583,132.1096,132.1889,1895.0
2024-01-30 12:25:00,133.4,133.43,133.3,133.32,1711.0,132.1889,132.2187,132.0898,132.1096,1711.0
2024-01-30 12:30:00,133.31,133.31,133.15,133.18,22413.0,132.0997,132.0997,131.9412,131.9709,22413.0
2024-01-30 12:35:00,133.17,133.22,133.13,133.13,12861.0,131.961,132.0106,131.9214,131.9214,12861.0
2024-01-30 12:40:00,133.17,133.2,133.06,133.1,8455.0,131.961,131.9907,131.852,131.8916,8455.0
2024-01-30 12:45:00,133.12,133.25,133.11,133.19,3455.0,131.9115,132.0403,131.9016,131.9808,3455.0
2024-01-30 12:50:00,133.23,133.41,133.22,133.41,1243.0,132.0205,132.1988,132.0106,132.1988,1243.0
2024-01-30 12:55:00,133.41,133.45,133.31,133.35,1906.0,132.1988,132.2385,132.0997,132.1394,1906.0
2024-01-30 13:00:00,133.31,133.44,133.31,133.4,15627.0,132.0997,132.2286,132.0997,132.1889,15627.0
2024-01-30 13:05:00,133.41,133.5,133.39,133.4,1845.0,132.1988,132.288,132.179,132.1889,1845.0
2024-01-30 13:10:00,133.4,133.48,133.38,133.44,3647.0,132.1889,132.2682,132.1691,132.2286,3647.0
2024-01-30 13:15:00,133.42,133.51,133.37,133.38,3542.0,132.2087,132.2979,132.1592,132.1691,3542.0
2024-01-30 13:20:00,133.37,133.43,133.36,133.43,1900.0,132.1592,132.2187,132.1493,132.2187,1900.0
2024-01-30 13:25:00,133.44,133.53,133.44,133.46,5630.0,132.2286,132.3177,132.2286,132.2484,5630.0
2024-01-30 13:30:00,133.45,133.49,133.37,133.42,3536.0,132.2385,132.2781,132.1592,132.2087,3536.0
2024-01-30 13:35:00,133.41,133.52,133.41,133.5,8309.0,132.1988,132.3078,132.1988,132.288,8309.0
2024-01-30 13:40:00,133.48,133.48,133.21,133.21,11365.0,132.2682,132.2682,132.0006,132.0006,11365.0
2024-01-30 13:45:00,133.14,133.25,133.14,133.21,2322.0,131.9313,132.0403,131.9313,132.0006,2322.0
2024-01-30 13:50:00,133.23,133.28,133.2,133.27,2958.0,132.0205,132.07,131.9907,132.0601,2958.0
2024-01-30 13:55:00,133.32,133.61,133.32,133.56,18641.0,132.1096,132.397,132.1096,132.3475,18641.0
2024-01-30 14:00:00,133.57,133.76,133.57,133.75,71164.0,132.3574,132.5457,132.3574,132.5357,71164.0
2024-01-30 14:05:00,133.75,133.95,133.75,133.95,111519.0,132.5357,132.7339,132.5357,132.7339,111519.0
2024-01-30 14:10:00,133.99,134.02,133.9,134.02,7184.0,132.7736,132.8033,132.6844,132.8033,7184.0
2024-01-30 14:15:00,134.0,134.01,133.89,133.95,2907.0,132.7835,132.7934,132.6745,132.7339,2907.0
2024-01-30 14:20:00,133.97,134.18,133.97,134.17,3096.0,132.7537,132.9618,132.7537,132.9519,3096.0
2024-01-30 14:25:00,134.19,134.22,134.03,134.09,5859.0,132.9718,133.0015,132.8132,132.8727,5859.0
2024-01-30 14:30:00,134.06,134.08,133.98,134.02,3453.0,132.8429,132.8627,132.7637,132.8033,3453.0
2024-01-30 14:35:00,134.01,134.05,133.89,134.05,7262.0,132.7934,132.833,132.6745,132.833,7262.0
2024-01-30 14:40:00,134.03,134.15,134.01,134.13,3333.0,132.8132,132.9321,132.7934,132.9123,3333.0
2024-01-30 14:45:00,134.14,134.32,134.12,134.29,11939.0,132.9222,133.1006,132.9024,133.0708,11939.0
2024-01-30 14:50:00,134.31,134.43,134.31,134.42,4170.0,133.0907,133.2096,133.0907,133.1997,4170.0
2024-01-30 14:55:00,134.41,134.52,134.38,134.47,5332.0,133.1898,133.2988,133.16,133.2492,5332.0
2024-01-30 15:00:00,134.49,134.49,134.24,134.29,6560.0,133.269,133.269,133.0213,133.0708,6560.0
2024-01-30 15:05:00,134.3,134.31,134.14,134.18,5820.0,133.0808,133.0907,132.9222,132.9618,5820.0
2024-01-30 15:10:00,134.19,134.19,134.09,134.14,6919.0,132.9718,132.9718,132.8727,132.9222,6919.0
2024-01-30 15:15:00,134.14,134.24,134.08,134.24,7905.0,132.9222,133.0213,132.8627,133.0213,7905.0
2024-01-30 15:20:00,134.25,134.26,134.15,134.19,5481.0,133.0312,133.0411,132.9321,132.9718,5481.0
2024-01-30 15:25:00,134.14,134.31,134.11,134.3,8669.0,132.9222,133.0907,132.8925,133.0808,8669.0
2024-01-30 15:30:00,134.31,134.33,134.15,134.17,10520.0,133.0907,133.1105,132.9321,132.9519,10520.0
2024-01-30 15:35:00,134.16,134.22,134.07,134.14,12638.0,132.942,133.0015,132.8528,132.9222,12638.0
2024-01-30 15:40:00,134.12,134.15,134.02,134.15,12220.0,132.9024,132.9321,132.8033,132.9321,12220.0
2024-01-30 15:45:00,134.14,134.18,134.06,134.13,25038.0,132.9222,132.9618,132.8429,132.9123,25038.0
2024-01-30 15:50:00,134.15,134.37,134.15,134.34,24532.0,132.9321,133.1501,132.9321,133.1204,24532.0
2024-01-30 15:55:00,134.33,134.39,134.24,134.32,60266.0,133.1105,133.1699,133.0213,133.1006,60266.0
2024-01-31 09:30:00,134.61,134.62,132.77,132.77,18492.0,133.3879,133.3978,131.5646,131.5646,18492.0
2024-01-31 09:35:00,132.8,133.76,132.68,133.27,8600.0,131.5944,132.5457,131.4755,132.0601,8600.0
2024-01-31 09:40:00,133.42,133.42,132.52,132.52,2370.0,132.2087,132.2087,131.3169,131.3169,2370.0
2024-01-31 09:45:00,132.71,132.71,132.03,132.03,2225.0,131.5052,131.5052,130.8314,130.8314,2225.0
2024-01-31 09:50:00,132.18,132.5,132.17,132.46,5256.0,130.98,131.2971,130.9701,131.2575,5256.0
2024-01-31 09:55:00,132.41,132.8,132.4,132.51,7099.0,131.2079,131.5944,131.198,131.307,7099.0
2024-01-31 10:00:00,132.51,132.58,132.3,132.37,4937.0,131.307,131.3764,131.0989,131.1683,4937.0
2024-01-31 10:05:00,132.37,132.83,132.37,132.71,7431.0,131.1683,131.6241,131.1683,131.5052,7431.0
2024-01-31 10:10:00,132.77,132.86,132.64,132.68,2927.0,131.5646,131.6538,131.4358,131.4755,2927.0
2024-01-31 10:15:00,132.64,132.98,132.37,132.79,3885.0,131.4358,131.7727,131.1683,131.5845,3885.0
2024-01-31 10:20:00,132.79,132.86,132.13,132.13,7416.0,131.5845,131.6538,130.9305,130.9305,7416.0
2024-01-31 10:25:00,132.25,132.76,132.06,132.76,5675.0,131.0494,131.5547,130.8611,131.5547,5675.0
2024-01-31 10:30:00,132.81,132.81,132.57,132.65,1638.0,131.6043,131.6043,131.3665,131.4457,1638.0
2024-01-31 10:35:00,132.71,132.71,132.51,132.6,2630.0,131.5052,131.5052,131.307,131.3962,2630.0
2024-01-31 10:40:00,132.64,132.9,132.64,132.78,3190.0,131.4358,131.6935,131.4358,131.5746,3190.0
2024-01-31 10:45:00,132.87,133.0,132.68,132.75,9125.0,131.6637,131.7926,131.4755,131.5448,9125.0
2024-01-31 10:50:00,132.63,132.99,132.63,132.99,1972.0,131.4259,131.7826,131.4259,131.7826,1972.0
2024-01-31 10:55:00,132.92,132.93,132.78,132.84,1146.0,131.7133,131.7232,131.5746,131.634,1146.0
2024-01-31 11:00:00,132.78,132.96,132.69,132.87,1765.0,131.5746,131.7529,131.4854,131.6637,1765.0
2024-01-31 11:05:00,132.83,133.1,132.83,133.1,2247.0,131.6241,131.8916,131.6241,131.8916,2247.0
2024-01-31 11:10:00,132.93,132.98,132.77,132.92,3659.0,131.7232,131.7727,131.5646,131.7133,3659.0
2024-01-31 11:15:00,132.93,132.98,132.83,132.87,2088.0,131.7232,131.7727,131.6241,131.6637,2088.0
2024-01-31 11:20:00,132.9,132.91,132.54,132.57,4812.0,131.6935,131.7034,131.3367,131.3665,4812.0
2024-01-31 11:25:00,132.58,132.71,132.53,132.53,2622.0,131.3764,131.5052,131.3268,131.3268,2622.0
2024-01-31 11:30:00,132.5,132.54,132.36,132.36,1621.0,131.2971,131.3367,131.1584,131.1584,1621.0
2024-01-31 11:35:00,132.42,132.44,132.34,132.4,1300.0,131.2178,131.2376,131.1385,131.198,1300.0
2024-01-31 11:40:00,132.32,132.34,132.21,132.34,2535.0,131.1187,131.1385,131.0097,131.1385,2535.0
2024-01-31 11:45:00,132.31,132.34,132.2,132.31,2612.0,131.1088,131.1385,130.9998,131.1088,2612.0
2024-01-31 11:50:00,132.3,132.34,132.25,132.25,1361.0,131.0989,131.1385,131.0494,131.0494,1361.0
2024-01-31 11:55:00,132.26,132.27,132.15,132.23,2510.0,131.0593,131.0692,130.9503,131.0295,2510.0
2024-01-31 12:00:00,132.23,132.27,132.07,132.12,4474.0,131.0295,131.0692,130.871,130.9205,4474.0
2024-01-31 12:05:00,132.12,132.24,132.11,132.2,2836.0,130.9205,131.0395,130.9106,130.9998,2836.0
2024-01-31 12:10:00,132.26,132.28,132.18,132.28,2953.0,131.0593,131.0791,130.98,131.0791,2953.0
2024-01-31 12:15:00,132.24,132.24,132.17,132.18,900.0,131.0395,131.0395,130.9701,130.98,900.0
2024-01-31 12:20:00,132.19,132.23,132.11,132.11,3713.0,130.9899,131.0295,130.9106,130.9106,3713.0
2024-01-31 12:25:00,132.12,132.27,132.12,132.27,3165.0,130.9205,131.0692,130.9205,131.0692,3165.0
2024-01-31 12:30:00,132.33,132.33,132.19,132.22,1480.0,131.1286,131.1286,130.9899,131.0196,1480.0
2024-01-31 12:35:00,132.17,132.26,132.08,132.11,1955.0,130.9701,131.0593,130.8809,130.9106,1955.0
2024-01-31 12:40:00,132.07,132.09,132.01,132.09,1717.0,130.871,130.8908,130.8115,130.8908,1717.0
2024-01-31 12:45:00,132.0,132.02,131.92,131.92,1404.0,130.8016,130.8215,130.7224,130.7224,1404.0
2024-01-31 12:50:00,131.95,131.96,131.78,131.78,12783.0,130.7521,130.762,130.5836,130.5836,12783.0
2024-01-31 12:55:00,131.8,132.13,131.75,132.13,12321.0,130.6034,130.9305,130.5539,130.9305,12321.0
2024-01-31 13:00:00,132.05,132.15,132.05,132.1,700.0,130.8512,130.9503,130.8512,130.9007,700.0
2024-01-31 13:05:00,132.18,132.45,132.16,132.3,9682.0,130.98,131.2475,130.9602,131.0989,9682.0
2024-01-31 13:10:00,132.33,132.41,132.31,132.37,1200.0,131.1286,131.2079,131.1088,131.1683,1200.0
2024-01-31 13:15:00,132.42,132.54,132.38,132.46,11700.0,131.2178,131.3367,131.1782,131.2575,11700.0
2024-01-31 13:20:00,132.44,132.44,132.31,132.38,2287.0,131.2376,131.2376,131.1088,131.1782,2287.0
2024-01-31 13:25:00,132.28,132.3,132.18,132.3,1302.0,131.0791,131.0989,130.98,131.0989,1302.0
2024-01-31 13:30:00,132.26,132.38,132.26,132.29,827.0,131.0593,131.1782,131.0593,131.089,827.0
2024-01-31 13:35:00,132.32,132.32,132.22,132.24,1371.0,131.1187,131.1187,131.0196,131.0395,1371.0
2024-01-31 13:40:00,132.31,132.36,132.29,132.32,1561.0,131.1088,131.1584,131.089,131.1187,1561.0
2024-01-31 13:45:00,132.33,132.38,132.31,132.37,1000.0,131.1286,131.1782,131.1088,131.1683,1000.0
2024-01-31 13:50:00,132.38,132.43,132.34,132.38,3109.0,131.1782,131.2277,131.1385,131.1782,3109.0
2024-01-31 13:55:00,132.39,132.44,132.39,132.43,1684.0,131.1881,131.2376,131.1881,131.2277,1684.0
2024-01-31 14:00:00,132.44,132.51,131.8,132.0,3838.0,131.2376,131.307,130.6034,130.8016,3838.0
2024-01-31 14:05:00,132.02,132.04,131.6,131.68,4265.0,130.8215,130.8413,130.4053,130.4845,4265.0
2024-01-31 14:10:00,131.67,131.75,131.38,131.38,2338.0,130.4746,130.5539,130.1873,130.1873,2338.0
2024-01-31 14:15:00,131.38,131.47,131.22,131.22,1300.0,130.1873,130.2764,130.0287,130.0287,1300.0
2024-01-31 14:20:00,131.29,131.29,131.09,131.09,1487.0,130.0981,130.0981,129.8999,129.8999,1487.0
2024-01-31 14:25:00,131.01,131.26,131.01,131.17,5270.0,129.8206,130.0684,129.8206,129.9792,5270.0
2024-01-31 14:30:00,131.14,131.52,131.13,131.43,2783.0,129.9494,130.326,129.9395,130.2368,2783.0
2024-01-31 14:35:00,131.56,131.88,131.37,131.68,3180.0,130.3656,130.6827,130.1774,130.4845,3180.0
2024-01-31 14:40:00,131.78,132.31,131.77,132.15,4110.0,130.5836,131.1088,130.5737,130.9503,4110.0
2024-01-31 14:45:00,132.23,132.39,132.06,132.06,12651.0,131.0295,131.1881,130.8611,130.8611,12651.0
2024-01-31 14:50:00,132.17,132.17,131.58,131.81,5594.0,130.9701,130.9701,130.3854,130.6134,5594.0
2024-01-31 14:55:00,131.71,131.94,131.44,131.47,3539.0,130.5143,130.7422,130.2467,130.2764,3539.0
2024-01-31 15:00:00,131.35,131.35,130.47,130.61,3191.0,130.1575,130.1575,129.2855,129.4243,3191.0
2024-01-31 15:05:00,130.5,130.7,130.32,130.59,7629.0,129.3153,129.5134,129.1369,129.4044,7629.0
2024-01-31 15:10:00,130.93,131.04,130.56,130.84,5835.0,129.7413,129.8503,129.3747,129.6522,5835.0
2024-01-31 15:15:00,130.81,130.94,130.59,130.59,7957.0,129.6224,129.7513,129.4044,129.4044,7957.0
2024-01-31 15:20:00,130.6,130.98,130.59,130.95,3780.0,129.4143,129.7909,129.4044,129.7612,3780.0
2024-01-31 15:25:00,130.94,131.06,130.79,130.91,5520.0,129.7513,129.8702,129.6026,129.7215,5520.0
2024-01-31 15:30:00,130.85,130.85,130.39,130.41,6714.0,129.6621,129.6621,129.2062,129.2261,6714.0
2024-01-31 15:35:00,130.38,130.47,130.3,130.35,5878.0,129.1963,129.2855,129.1171,129.1666,5878.0
2024-01-31 15:40:00,130.38,130.5,130.31,130.44,5004.0,129.1963,129.3153,129.127,129.2558,5004.0
2024-01-31 15:45:00,130.4,130.46,130.29,130.43,7750.0,129.2162,129.2756,129.1072,129.2459,7750.0
2024-01-31 15:50:00,130.43,130.58,129.99,130.33,20694.0,129.2459,129.3945,128.8099,129.1468,20694.0
2024-01-31 15:55:00,130.35,130.44,130.07,130.1,56252.0,129.1666,129.2558,128.8892,128.9189,56252.0
2024-02-01 09:30:00,130.06,130.75,129.57,130.44,23840.0,128.8792,129.563,128.3937,129.2558,23840.0
2024-02-01 09:35:00,130.61,130.79,130.31,130.67,3474.0,129.4243,129.6026,129.127,129.4837,3474.0
2024-02-01 09:40:00,130.61,131.05,130.22,130.94,7046.0,129.4243,129.8603,129.0378,129.7513,7046.0
2024-02-01 09:45:00,130.99,131.36,130.14,130.53,6064.0,129.8008,130.1674,128.9585,129.345,6064.0
2024-02-01 09:50:00,130.45,130.72,130.45,130.53,1798.0,129.2657,129.5333,129.2657,129.345,1798.0
2024-02-01 09:55:00,130.48,130.54,130.16,130.2,3646.0,129.2954,129.3549,128.9783,129.018,3646.0
2024-02-01 10:00:00,130.16,130.24,129.83,129.84,5106.0,128.9783,129.0576,128.6513,128.6612,5106.0
2024-02-01 10:05:00,129.93,130.43,129.93,130.38,3849.0,128.7504,129.2459,128.7504,129.1963,3849.0
2024-02-01 10:10:00,130.44,130.5,129.92,129.96,4590.0,129.2558,129.3153,128.7405,128.7802,4590.0
2024-02-01 10:15:00,130.0,130.12,129.51,129.51,2852.0,128.8198,128.9387,128.3342,128.3342,2852.0
2024-02-01 10:20:00,129.57,129.6,129.26,129.58,4295.0,128.3937,128.4234,128.0865,128.4036,4295.0
2024-02-01 10:25:00,129.61,129.8,129.53,129.75,3930.0,128.4333,128.6216,128.3541,128.5721,3930.0
2024-02-01 10:30:00,129.77,130.31,129.76,130.31,6793.0,128.5919,129.127,128.582,129.127,6793.0
2024-02-01 10:35:00,130.2,130.23,130.06,130.11,1700.0,129.018,129.0477,128.8792,128.9288,1700.0
2024-02-01 10:40:00,130.1,130.1,129.74,129.74,4832.0,128.9189,128.9189,128.5622,128.5622,4832.0
2024-02-01 10:45:00,129.81,130.0,129.8,130.0,4615.0,128.6315,128.8198,128.6216,128.8198,4615.0
2024-02-01 10:50:00,129.92,130.08,129.82,129.91,3066.0,128.7405,128.8991,128.6414,128.7306,3066.0
2024-02-01 10:55:00,129.84,129.93,129.78,129.85,1540.0,128.6612,128.7504,128.6018,128.6712,1540.0
2024-02-01 11:00:00,129.87,130.15,129.77,130.15,4019.0,128.691,128.9684,128.5919,128.9684,4019.0
2024-02-01 11:05:00,130.15,130.28,130.05,130.2,3933.0,128.9684,129.0972,128.8693,129.018,3933.0
2024-02-01 11:10:00,130.14,130.25,129.97,130.22,1600.0,128.9585,129.0675,128.7901,129.0378,1600.0
2024-02-01 11:15:00,130.24,130.3,130.22,130.27,1101.0,129.0576,129.1171,129.0378,129.0873,1101.0
2024-02-01 11:20:00,130.25,130.25,130.12,130.19,4303.0,129.0675,129.0675,128.9387,129.0081,4303.0
2024-02-01 11:25:00,130.21,130.24,130.11,130.22,2012.0,129.0279,129.0576,128.9288,129.0378,2012.0
2024-02-01 11:30:00,130.27,130.53,130.27,130.5,1956.0,129.0873,129.345,129.0873,129.3153,1956.0
2024-02-01 11:35:00,130.54,130.63,130.5,130.54,3666.0,129.3549,129.4441,129.3153,129.3549,3666.0
2024-02-01 11:40:00,130.58,130.8,130.57,130.8,1565.0,129.3945,129.6125,129.3846,129.6125,1565.0
2024-02-01 11:45:00,130.81,130.83,130.65,130.7,1417.0,129.6224,129.6423,129.4639,129.5134,1417.0
2024-02-01 11:50:00,130.75,130.78,130.67,130.67,700.0,129.563,129.5927,129.4837,129.4837,700.0
2024-02-01 11:55:00,130.64,130.82,130.62,130.82,3223.0,129.454,129.6323,129.4342,129.6323,3223.0
2024-02-01 12:00:00,130.79,131.08,130.79,131.08,4693.0,129.6026,129.89,129.6026,129.89,4693.0
2024-02-01 12:05:00,131.08,131.21,131.08,131.2,4047.0,129.89,130.0188,129.89,130.0089,4047.0
2024-02-01 12:10:00,131.19,131.35,131.18,131.27,11011.0,129.999,130.1575,129.9891,130.0783,11011.0
2024-02-01 12:15:00,131.28,131.29,131.13,131.13,2507.0,130.0882,130.0981,129.9395,129.9395,2507.0
2024-02-01 12:20:00,131.2,131.23,131.12,131.21,2006.0,130.0089,130.0386,129.9296,130.0188,2006.0
2024-02-01 12:25:00,131.37,131.37,131.24,131.37,1898.0,130.1774,130.1774,130.0485,130.1774,1898.0
2024-02-01 12:30:00,131.37,131.41,131.3,131.33,3967.0,130.1774,130.217,130.108,130.1377,3967.0
2024-02-01 12:35:00,131.43,131.74,131.43,131.74,1802.0,130.2368,130.544,130.2368,130.544,1802.0
2024-02-01 12:40:00,131.73,131.87,131.65,131.77,4345.0,130.5341,130.6728,130.4548,130.5737,4345.0
2024-02-01 12:45:00,131.82,132.08,131.78,132.08,2453.0,130.6233,130.8809,130.5836,130.8809,2453.0
2024-02-01 12:50:00,132.19,132.28,132.16,132.28,2203.0,130.9899,131.0791,130.9602,131.0791,2203.0
2024-02-01 12:55:00,132.26,132.33,132.13,132.21,1962.0,131.0593,131.1286,130.9305,131.0097,1962.0
2024-02-01 13:00:00,132.23,132.37,132.14,132.15,3139.0,131.0295,131.1683,130.9404,130.9503,3139.0
2024-02-01 13:05:00,132.16,132.24,131.98,131.98,2423.0,130.9602,131.0395,130.7818,130.7818,2423.0
2024-02-01 13:10:00,132.03,132.15,132.03,132.15,2485.0,130.8314,130.9503,130.8314,130.9503,2485.0
2024-02-01 13:15:00,132.07,132.15,132.07,132.13,1971.0,130.871,130.9503,130.871,130.9305,1971.0
2024-02-01 13:20:00,132.12,132.2,131.98,132.03,2332.0,130.9205,130.9998,130.7818,130.8314,2332.0
2024-02-01 13:25:00,132.03,132.14,132.03,132.03,1856.0,130.8314,130.9404,130.8314,130.8314,1856.0
2024-02-01 13:30:00,132.01,132.22,131.98,132.08,3590.0,130.8115,131.0196,130.7818,130.8809,3590.0
2024-02-01 13:35:00,132.11,132.11,131.76,131.83,2437.0,130.9106,130.9106,130.5638,130.6332,2437.0
2024-02-01 13:40:00,131.83,131.93,131.82,131.93,1024.0,130.6332,130.7323,130.6233,130.7323,1024.0
2024-02-01 13:45:00,131.94,132.0,131.82,131.92,10997.0,130.7422,130.8016,130.6233,130.7224,10997.0
2024-02-01 13:50:00,131.96,132.06,131.96,132.06,1019.0,130.762,130.8611,130.762,130.8611,1019.0
2024-02-01 13:55:00,132.05,132.2,132.05,132.16,1300.0,130.8512,130.9998,130.8512,130.9602,1300.0
2024-02-01 14:00:00,132.18,132.3,132.16,132.26,1757.0,130.98,131.0989,130.9602,131.0593,1757.0
2024-02-01 14:05:00,132.3,132.41,132.28,132.39,4560.0,131.0989,131.2079,131.0791,131.1881,4560.0
2024-02-01 14:10:00,132.38,132.38,132.25,132.25,1328.0,131.1782,131.1782,131.0494,131.0494,1328.0
2024-02-01 14:15:00,132.22,132.31,132.13,132.3,4195.0,131.0196,131.1088,130.9305,131.0989,4195.0
2024-02-01 14:20:00,132.31,132.31,132.19,132.25,2436.0,131.1088,131.1088,130.9899,131.0494,2436.0
2024-02-01 14:25:00,132.24,132.27,132.18,132.2,3206.0,131.0395,131.0692,130.98,130.9998,3206.0
2024-02-01 14:30:00,132.24,132.24,132.01,132.01,3000.0,131.0395,131.0395,130.8115,130.8115,3000.0
2024-02-01 14:35:00,132.05,132.19,132.04,132.15,4710.0,130.8512,130.9899,130.8413,130.9503,4710.0
2024-02-01 14:40:00,132.17,132.21,132.13,132.16,3623.0,130.9701,131.0097,130.9305,130.9602,3623.0
2024-02-01 14:45:00,132.23,132.46,132.21,132.45,10200.0,131.0295,131.2575,131.0097,131.2475,10200.0
2024-02-01 14:50:00,132.45,132.51,132.44,132.46,5250.0,131.2475,131.307,131.2376,131.2575,5250.0
2024-02-01 14:55:00,132.44,132.51,132.4,132.41,5850.0,131.2376,131.307,131.198,131.2079,5850.0
2024-02-01 15:00:00,132.44,132.54,132.4,132.53,5988.0,131.2376,131.3367,131.198,131.3268,5988.0
2024-02-01 15:05:00,132.54,132.65,132.52,132.57,5854.0,131.3367,131.4457,131.3169,131.3665,5854.0
2024-02-01 15:10:00,132.59,132.67,132.48,132.54,8996.0,131.3863,131.4656,131.2773,131.3367,8996.0
2024-02-01 15:15:00,132.57,132.63,132.52,132.6,4009.0,131.3665,131.4259,131.3169,131.3962,4009.0
2024-02-01 15:20:00,132.62,132.66,132.56,132.58,4577.0,131.416,131.4556,131.3565,131.3764,4577.0
2024-02-01 15:25:00,132.53,132.6,132.52,132.56,2624.0,131.3268,131.3962,131.3169,131.3565,2624.0
2024-02-01 15:30:00,132.6,132.69,132.56,132.69,7263.0,131.3962,131.4854,131.3565,131.4854,7263.0
2024-02-01 15:35:00,132.77,132.79,132.68,132.77,6644.0,131.5646,131.5845,131.4755,131.5646,6644.0
2024-02-01 15:40:00,132.77,132.86,132.76,132.82,4771.0,131.5646,131.6538,131.5547,131.6142,4771.0
2024-02-01 15:45:00,132.83,132.95,132.78,132.79,9897.0,131.6241,131.743,131.5746,131.5845,9897.0
2024-02-01 15:50:00,132.79,132.86,132.61,132.73,17380.0,131.5845,131.6538,131.4061,131.525,17380.0
2024-02-01 15:55:00,132.74,133.04,132.72,133.01,61557.0,131.5349,131.8322,131.5151,131.8025,61557.0
2024-02-02 09:30:00,131.84,132.82,131.83,131.93,18718.0,130.6431,131.6142,130.6332,130.7323,18718.0
2024-02-02 09:35:00,131.63,131.75,131.25,131.45,2285.0,130.435,130.5539,130.0584,130.2566,2285.0
2024-02-02 09:40:00,131.61,131.61,130.69,131.12,6761.0,130.4152,130.4152,129.5035,129.9296,6761.0
2024-02-02 09:45:00,131.26,131.26,130.31,130.84,4358.0,130.0684,130.0684,129.127,129.6522,4358.0
2024-02-02 09:50:00,130.75,131.54,130.51,131.54,5331.0,129.563,130.3458,129.3252,130.3458,5331.0
2024-02-02 09:55:00,131.48,131.71,131.48,131.68,2843.0,130.2864,130.5143,130.2864,130.4845,2843.0
2024-02-02 10:00:00,131.67,131.7,131.29,131.69,2302.0,130.4746,130.5044,130.0981,130.4944,2302.0
2024-02-02 10:05:00,131.65,131.65,131.08,131.29,5906.0,130.4548,130.4548,129.89,130.0981,5906.0
2024-02-02 10:10:00,131.41,131.62,131.3,131.45,4962.0,130.217,130.4251,130.108,130.2566,4962.0
2024-02-02 10:15:00,131.44,131.64,131.39,131.57,3766.0,130.2467,130.4449,130.1972,130.3755,3766.0
2024-02-02 10:20:00,131.62,131.77,131.26,131.72,10156.0,130.4251,130.5737,130.0684,130.5242,10156.0
2024-02-02 10:25:00,131.72,131.97,131.48,131.94,17544.0,130.5242,130.7719,130.2864,130.7422,17544.0
2024-02-02 10:30:00,131.94,132.23,131.9,132.22,7355.0,130.7422,131.0295,130.7025,131.0196,7355.0
2024-02-02 10:35:00,132.28,132.31,131.82,132.08,4457.0,131.0791,131.1088,130.6233,130.8809,4457.0
2024-02-02 10:40:00,132.16,132.61,132.16,132.59,10155.0,130.9602,131.4061,130.9602,131.3863,10155.0
2024-02-02 10:45:00,132.63,132.77,132.44,132.44,11683.0,131.4259,131.5646,131.2376,131.2376,11683.0
2024-02-02 10:50:00,132.42,132.42,132.09,132.14,5523.0,131.2178,131.2178,130.8908,130.9404,5523.0
2024-02-02 10:55:00,132.09,132.54,132.01,132.39,4521.0,130.8908,131.3367,130.8115,131.1881,4521.0
2024-02-02 11:00:00,132.44,132.47,132.15,132.18,3502.0,131.2376,131.2674,130.9503,130.98,3502.0
2024-02-02 11:05:00,132.27,132.48,132.27,132.41,3219.0,131.0692,131.2773,131.0692,131.2079,3219.0
2024-02-02 11:10:00,132.38,132.38,132.18,132.32,4018.0,131.1782,131.1782,130.98,131.1187,4018.0
2024-02-02 11:15:00,132.41,132.57,132.41,132.51,2697.0,131.2079,131.3665,131.2079,131.307,2697.0
2024-02-02 11:20:00,132.49,132.63,132.47,132.53,12003.0,131.2872,131.4259,131.2674,131.3268,12003.0
2024-02-02 11:25:00,132.6,132.89,132.51,132.89,12687.0,131.3962,131.6836,131.307,131.6836,12687.0
2024-02-02 11:30:00,132.91,133.0,132.81,132.86,4946.0,131.7034,131.7926,131.6043,131.6538,4946.0
2024-02-02 11:35:00,132.8,133.02,132.77,133.01,3442.0,131.5944,131.8124,131.5646,131.8025,3442.0
2024-02-02 11:40:00,133.03,133.23,132.98,133.23,3828.0,131.8223,132.0205,131.7727,132.0205,3828.0
2024-02-02 11:45:00,133.16,133.21,133.06,133.15,3900.0,131.9511,132.0006,131.852,131.9412,3900.0
2024-02-02 11:50:00,133.11,133.11,132.9,132.9,4061.0,131.9016,131.9016,131.6935,131.6935,4061.0
2024-02-02 11:55:00,132.9,132.98,132.61,132.76,7740.0,131.6935,131.7727,131.4061,131.5547,7740.0
2024-02-02 12:00:00,132.75,132.85,132.71,132.74,2632.0,131.5448,131.6439,131.5052,131.5349,2632.0
2024-02-02 12:05:00,132.79,132.85,132.67,132.69,4783.0,131.5845,131.6439,131.4656,131.4854,4783.0
2024-02-02 12:10:00,132.71,132.79,132.65,132.71,2472.0,131.5052,131.5845,131.4457,131.5052,2472.0
2024-02-02 12:15:00,132.62,132.77,132.52,132.72,3596.0,131.416,131.5646,131.3169,131.5151,3596.0
2024-02-02 12:20:00,132.76,132.76,132.54,132.55,4523.0,131.5547,131.5547,131.3367,131.3466,4523.0
2024-02-02 12:25:00,132.56,132.73,132.48,132.73,5697.0,131.3565,131.525,131.2773,131.525,5697.0
2024-02-02 12:30:00,132.71,132.83,132.64,132.67,1536.0,131.5052,131.6241,131.4358,131.4656,1536.0
2024-02-02 12:35:00,132.67,132.78,132.65,132.72,2759.0,131.4656,131.5746,131.4457,131.5151,2759.0
2024-02-02 12:40:00,132.74,132.75,131.96,131.98,5618.0,131.5349,131.5448,130.762,130.7818,5618.0
2024-02-02 12:45:00,131.88,132.11,131.73,132.11,9947.0,130.6827,130.9106,130.5341,130.9106,9947.0
2024-02-02 12:50:00,132.13,132.21,131.92,132.12,4135.0,130.9305,131.0097,130.7224,130.9205,4135.0
2024-02-02 12:55:00,132.14,132.48,132.13,132.47,2992.0,130.9404,131.2773,130.9305,131.2674,2992.0
2024-02-02 13:00:00,132.53,132.6,132.47,132.6,2281.0,131.3268,131.3962,131.2674,131.3962,2281.0
2024-02-02 13:05:00,132.6,132.73,132.51,132.55,3246.0,131.3962,131.525,131.307,131.3466,3246.0
2024-02-02 13:10:00,132.57,132.63,132.41,132.47,2602.0,131.3665,131.4259,131.2079,131.2674,2602.0
2024-02-02 13:15:00,132.52,132.79,132.51,132.75,3300.0,131.3169,131.5845,131.307,131.5448,3300.0
2024-02-02 13:20:00,132.77,132.93,132.73,132.9,5011.0,131.5646,131.7232,131.525,131.6935,5011.0
2024-02-02 13:25:00,132.88,132.95,132.71,132.72,5287.0,131.6736,131.743,131.5052,131.5151,5287.0
2024-02-02 13:30:00,132.6,132.64,132.53,132.58,8378.0,131.3962,131.4358,131.3268,131.3764,8378.0
2024-02-02 13:35:00,132.59,132.69,132.41,132.68,3801.0,131.3863,131.4854,131.2079,131.4755,3801.0
2024-02-02 13:40:00,132.69,132.74,132.48,132.52,3702.0,131.4854,131.5349,131.2773,131.3169,3702.0
2024-02-02 13:45:00,132.65,132.7,132.43,132.5,3993.0,131.4457,131.4953,131.2277,131.2971,3993.0
2024-02-02 13:50:00,132.66,132.66,132.53,132.62,2492.0,131.4556,131.4556,131.3268,131.416,2492.0
2024-02-02 13:55:00,132.61,132.69,132.56,132.59,4023.0,131.4061,131.4854,131.3565,131.3863,4023.0
2024-02-02 14:00:00,132.6,133.03,132.6,132.89,4400.0,131.3962,131.8223,131.3962,131.6836,4400.0
2024-02-02 14:05:00,132.87,133.09,132.87,133.07,2030.0,131.6637,131.8817,131.6637,131.8619,2030.0
2024-02-02 14:10:00,133.09,133.28,133.0,133.16,5107.0,131.8817,132.07,131.7926,131.9511,5107.0
2024-02-02 14:15:00,133.15,133.33,133.11,133.12,3459.0,131.9412,132.1196,131.9016,131.9115,3459.0
2024-02-02 14:20:00,133.1,133.1,132.84,133.02,4636.0,131.8916,131.8916,131.634,131.8124,4636.0
2024-02-02 14:25:00,133.05,133.05,132.76,132.86,3184.0,131.8421,131.8421,131.5547,131.6538,3184.0
2024-02-02 14:30:00,132.87,133.04,132.82,133.03,3577.0,131.6637,131.8322,131.6142,131.8223,3577.0
2024-02-02 14:35:00,133.07,133.16,133.02,133.15,4177.0,131.8619,131.9511,131.8124,131.9412,4177.0
2024-02-02 14:40:00,133.18,133.19,133.06,133.09,4625.0,131.9709,131.9808,131.852,131.8817,4625.0
2024-02-02 14:45:00,133.11,133.28,133.1,133.28,3251.0,131.9016,132.07,131.8916,132.07,3251.0
2024-02-02 14:50:00,133.26,133.28,133.07,133.19,4048.0,132.0502,132.07,131.8619,131.9808,4048.0
2024-02-02 14:55:00,133.21,133.38,133.16,133.38,2371.0,132.0006,132.1691,131.9511,132.1691,2371.0
2024-02-02 15:00:00,133.37,133.47,133.27,133.47,2467.0,132.1592,132.2583,132.0601,132.2583,2467.0
2024-02-02 15:05:00,133.47,133.62,133.47,133.62,3946.0,132.2583,132.4069,132.2583,132.4069,3946.0
2024-02-02 15:10:00,133.64,133.7,133.59,133.63,2731.0,132.4267,132.4862,132.3772,132.4168,2731.0
2024-02-02 15:15:00,133.59,133.79,133.58,133.67,5268.0,132.3772,132.5754,132.3673,132.4565,5268.0
2024-02-02 15:20:00,133.69,133.75,133.54,133.71,8102.0,132.4763,132.5357,132.3277,132.4961,8102.0
2024-02-02 15:25:00,133.72,133.92,133.69,133.85,6211.0,132.506,132.7042,132.4763,132.6348,6211.0
2024-02-02 15:30:00,133.88,133.89,133.44,133.51,9411.0,132.6646,132.6745,132.2286,132.2979,9411.0
2024-02-02 15:35:00,133.5,133.55,133.24,133.25,19228.0,132.288,132.3376,132.0304,132.0403,19228.0
2024-02-02 15:40:00,133.27,133.27,133.09,133.14,15790.0,132.0601,132.0601,131.8817,131.9313,15790.0
2024-02-02 15:45:00,133.11,133.2,132.93,133.12,18192.0,131.9016,131.9907,131.7232,131.9115,18192.0
2024-02-02 15:50:00,133.1,133.37,133.05,133.37,17059.0,131.8916,132.1592,131.8421,132.1592,17059.0
2024-02-02 15:55:00,133.41,133.48,132.94,132.94,62424.0,132.1988,132.2682,131.7331,131.7331,62424.0
2024-02-05 09:30:00,132.74,132.95,132.38,132.41,25008.0,131.5349,131.743,131.1782,131.2079,25008.0
2024-02-05 09:35:00,132.4,132.85,132.38,132.84,11897.0,131.198,131.6439,131.1782,131.634,11897.0
2024-02-05 09:40:00,132.97,133.04,132.57,132.8,11851.0,131.7628,131.8322,131.3665,131.5944,11851.0
2024-02-05 09:45:00,132.84,133.38,132.6,133.38,6957.0,131.634,132.1691,131.3962,132.1691,6957.0
2024-02-05 09:50:00,133.37,133.5,133.2,133.49,20801.0,132.1592,132.288,131.9907,132.2781,20801.0
2024-02-05 09:55:00,133.45,133.76,133.4,133.75,13490.0,132.2385,132.5457,132.1889,132.5357,13490.0
2024-02-05 10:00:00,133.68,133.8,133.19,133.5,32552.0,132.4664,132.5853,131.9808,132.288,32552.0
2024-02-05 10:05:00,133.57,133.58,132.54,133.25,34110.0,132.3574,132.3673,131.3367,132.0403,34110.0
2024-02-05 10:10:00,133.25,133.4,132.9,133.25,20772.0,132.0403,132.1889,131.6935,132.0403,20772.0
2024-02-05 10:15:00,133.24,133.24,132.71,132.73,11168.0,132.0304,132.0304,131.5052,131.525,11168.0
2024-02-05 10:20:00,132.63,133.06,132.48,133.05,14394.0,131.4259,131.852,131.2773,131.8421,14394.0
2024-02-05 10:25:00,133.07,133.4,133.07,133.28,20121.0,131.8619,132.1889,131.8619,132.07,20121.0
2024-02-05 10:30:00,133.32,133.41,133.15,133.32,10978.0,132.1096,132.1988,131.9412,132.1096,10978.0
2024-02-05 10:35:00,133.31,133.58,133.27,133.55,8224.0,132.0997,132.3673,132.0601,132.3376,8224.0
2024-02-05 10:40:00,133.61,133.8,133.18,133.27,13872.0,132.397,132.5853,131.9709,132.0601,13872.0
2024-02-05 10:45:00,133.2,133.24,133.07,133.15,4476.0,131.9907,132.0304,131.8619,131.9412,4476.0
2024-02-05 10:50:00,133.11,133.14,132.8,132.97,4467.0,131.9016,131.9313,131.5944,131.7628,4467.0
2024-02-05 10:55:00,133.0,133.0,132.74,132.86,4960.0,131.7926,131.7926,131.5349,131.6538,4960.0
2024-02-05 11:00:00,132.97,132.98,132.8,132.91,6368.0,131.7628,131.7727,131.5944,131.7034,6368.0
2024-02-05 11:05:00,132.97,133.08,132.91,132.97,5785.0,131.7628,131.8718,131.7034,131.7628,5785.0
2024-02-05 11:10:00,132.99,133.33,132.98,133.28,7813.0,131.7826,132.1196,131.7727,132.07,7813.0
2024-02-05 11:15:00,133.27,133.76,133.21,133.75,29495.0,132.0601,132.5457,132.0006,132.5357,29495.0
2024-02-05 11:20:00,133.75,133.89,133.73,133.75,34244.0,132.5357,132.6745,132.5159,132.5357,34244.0
2024-02-05 11:25:00,133.72,133.86,133.65,133.68,12150.0,132.506,132.6447,132.4367,132.4664,12150.0
2024-02-05 11:30:00,133.67,133.95,133.67,133.93,25226.0,132.4565,132.7339,132.4565,132.7141,25226.0
2024-02-05 11:35:00,133.92,134.15,133.88,134.1,18609.0,132.7042,132.9321,132.6646,132.8826,18609.0
2024-02-05 11:40:00,134.07,134.19,133.77,133.81,18562.0,132.8528,132.9718,132.5556,132.5952,18562.0
2024-02-05 11:45:00,133.78,133.96,133.73,133.89,25300.0,132.5655,132.7438,132.5159,132.6745,25300.0
2024-02-05 11:50:00,133.86,133.87,133.72,133.78,17809.0,132.6447,132.6547,132.506,132.5655,17809.0
2024-02-05 11:55:00,133.78,134.21,133.78,134.21,11743.0,132.5655,132.9916,132.5655,132.9916,11743.0
2024-02-05 12:00:00,134.18,134.29,134.1,134.27,18407.0,132.9618,133.0708,132.8826,133.051,18407.0
2024-02-05 12:05:00,134.25,134.32,134.06,134.32,14588.0,133.0312,133.1006,132.8429,133.1006,14588.0
2024-02-05 12:10:00,134.3,134.3,133.99,134.09,14898.0,133.0808,133.0808,132.7736,132.8727,14898.0
2024-02-05 12:15:00,134.08,134.08,133.85,133.85,7675.0,132.8627,132.8627,132.6348,132.6348,7675.0
2024-02-05 12:20:00,133.86,133.88,133.66,133.88,8687.0,132.6447,132.6646,132.4466,132.6646,8687.0
2024-02-05 12:25:00,133.9,134.03,133.81,134.03,5103.0,132.6844,132.8132,132.5952,132.8132,5103.0
2024-02-05 12:30:00,134.03,134.06,133.91,133.92,6215.0,132.8132,132.8429,132.6943,132.7042,6215.0
2024-02-05 12:35:00,133.93,134.12,133.92,134.03,9127.0,132.7141,132.9024,132.7042,132.8132,9127.0
2024-02-05 12:40:00,134.06,134.26,134.01,134.1,23339.0,132.8429,133.0411,132.7934,132.8826,23339.0
2024-02-05 12:45:00,134.1,134.18,133.99,134.1,6090.0,132.8826,132.9618,132.7736,132.8826,6090.0
2024-02-05 12:50:00,134.11,134.16,134.07,134.11,4110.0,132.8925,132.942,132.8528,132.8925,4110.0
2024-02-05 12:55:00,134.1,134.23,134.1,134.23,4003.0,132.8826,133.0114,132.8826,133.0114,4003.0
2024-02-05 13:00:00,134.27,134.27,134.12,134.16,7072.0,133.051,133.051,132.9024,132.942,7072.0
2024-02-05 13:05:00,134.17,134.31,134.17,134.3,6327.0,132.9519,133.0907,132.9519,133.0808,6327.0
2024-02-05 13:10:00,134.33,134.62,134.29,134.59,16559.0,133.1105,133.3978,133.0708,133.3681,16559.0
2024-02-05 13:15:00,134.59,134.95,134.5,134.87,38435.0,133.3681,133.7249,133.2789,133.6456,38435.0
2024-02-05 13:20:00,134.87,134.91,134.65,134.69,16215.0,133.6456,133.6852,133.4276,133.4672,16215.0
2024-02-05 13:25:00,134.69,134.79,134.41,134.42,12677.0,133.4672,133.5663,133.1898,133.1997,12677.0
2024-02-05 13:30:00,134.39,134.43,134.31,134.42,5609.0,133.1699,133.2096,133.0907,133.1997,5609.0
2024-02-05 13:35:00,134.44,134.58,134.37,134.49,13119.0,133.2195,133.3582,133.1501,133.269,13119.0
2024-02-05 13:40:00,134.51,134.52,134.18,134.23,19122.0,133.2888,133.2988,132.9618,133.0114,19122.0
2024-02-05 13:45:00,134.23,134.33,134.13,134.13,14134.0,133.0114,133.1105,132.9123,132.9123,14134.0
2024-02-05 13:50:00,134.15,134.2,133.9,133.94,8088.0,132.9321,132.9817,132.6844,132.724,8088.0
2024-02-05 13:55:00,133.94,134.14,133.87,134.09,8772.0,132.724,132.9222,132.6547,132.8727,8772.0
2024-02-05 14:00:00,134.07,134.07,133.88,134.0,9280.0,132.8528,132.8528,132.6646,132.7835,9280.0
2024-02-05 14:05:00,134.0,134.0,133.83,133.89,12804.0,132.7835,132.7835,132.615,132.6745,12804.0
2024-02-05 14:10:00,133.89,133.92,133.71,133.91,14567.0,132.6745,132.7042,132.4961,132.6943,14567.0
2024-02-05 14:15:00,133.92,134.01,133.77,133.8,12072.0,132.7042,132.7934,132.5556,132.5853,12072.0
2024-02-05 14:20:00,133.8,133.83,133.68,133.72,9133.0,132.5853,132.615,132.4664,132.506,9133.0
2024-02-05 14:25:00,133.71,133.74,133.63,133.64,10637.0,132.4961,132.5258,132.4168,132.4267,10637.0
2024-02-05 14:30:00,133.63,133.82,133.61,133.64,11647.0,132.4168,132.6051,132.397,132.4267,11647.0
2024-02-05 14:35:00,133.62,133.82,133.62,133.63,10690.0,132.4069,132.6051,132.4069,132.4168,10690.0
2024-02-05 14:40:00,133.65,133.68,133.33,133.39,9002.0,132.4367,132.4664,132.1196,132.179,9002.0
2024-02-05 14:45:00,133.39,133.53,133.37,133.52,9498.0,132.179,132.3177,132.1592,132.3078,9498.0
2024-02-05 14:50:00,133.49,133.5,133.35,133.35,8853.0,132.2781,132.288,132.1394,132.1394,8853.0
2024-02-05 14:55:00,133.3,133.37,133.22,133.36,9692.0,132.0898,132.1592,132.0106,132.1493,9692.0
2024-02-05 15:00:00,133.37,133.54,133.33,133.44,23119.0,132.1592,132.3277,132.1196,132.2286,23119.0
2024-02-05 15:05:00,133.41,133.5,133.22,133.34,8186.0,132.1988,132.288,132.0106,132.1295,8186.0
2024-02-05 15:10:00,133.34,133.4,133.14,133.15,13253.0,132.1295,132.1889,131.9313,131.9412,13253.0
2024-02-05 15:15:00,133.1,133.2,132.95,133.15,11787.0,131.8916,131.9907,131.743,131.9412,11787.0
2024-02-05 15:20:00,133.17,133.35,133.12,133.31,16002.0,131.961,132.1394,131.9115,132.0997,16002.0
2024-02-05 15:25:00,133.33,133.41,133.25,133.4,13325.0,132.1196,132.1988,132.0403,132.1889,13325.0
2024-02-05 15:30:00,133.4,133.54,133.33,133.53,17200.0,132.1889,132.3277,132.1196,132.3177,17200.0
2024-02-05 15:35:00,133.54,133.56,133.36,133.43,12860.0,132.3277,132.3475,132.1493,132.2187,12860.0
2024-02-05 15:40:00,133.45,133.49,133.32,133.32,18671.0,132.2385,132.2781,132.1096,132.1096,18671.0
2024-02-05 15:45:00,133.32,133.33,133.07,133.13,35934.0,132.1096,132.1196,131.8619,131.9214,35934.0
2024-02-05 15:50:00,133.14,133.35,133.06,133.27,54102.0,131.9313,132.1394,131.852,132.0601,54102.0
2024-02-05 15:55:00,133.29,133.47,132.8,132.81,169559.0,132.0799,132.2583,131.5944,131.6043,169559.0
2024-02-06 09:30:00,132.65,132.65,131.07,132.61,41020.0,131.4457,131.4457,129.8801,131.4061,41020.0
2024-02-06 09:35:00,132.33,132.86,132.18,132.27,6680.0,131.1286,131.6538,130.98,131.0692,6680.0
2024-02-06 09:40:00,132.13,133.14,132.08,133.14,19769.0,130.9305,131.9313,130.8809,131.9313,19769.0
2024-02-06 09:45:00,133.24,134.18,133.24,134.18,5846.0,132.0304,132.9618,132.0304,132.9618,5846.0
2024-02-06 09:50:00,134.16,134.42,133.99,134.19,9140.0,132.942,133.1997,132.7736,132.9718,9140.0
2024-02-06 09:55:00,134.12,134.19,133.98,134.12,5945.0,132.9024,132.9718,132.7637,132.9024,5945.0
2024-02-06 10:00:00,134.15,134.18,133.81,133.87,17822.0,132.9321,132.9618,132.5952,132.6547,17822.0
2024-02-06 10:05:00,133.92,133.93,133.48,133.77,15111.0,132.7042,132.7141,132.2682,132.5556,15111.0
2024-02-06 10:10:00,133.77,133.9,133.47,133.7,13431.0,132.5556,132.6844,132.2583,132.4862,13431.0
2024-02-06 10:15:00,133.64,134.53,133.51,134.53,18933.0,132.4267,133.3087,132.2979,133.3087,18933.0
2024-02-06 10:20:00,134.38,134.56,133.83,133.84,7578.0,133.16,133.3384,132.615,132.6249,7578.0
2024-02-06 10:25:00,133.77,134.1,133.73,133.73,4941.0,132.5556,132.8826,132.5159,132.5159,4941.0
2024-02-06 10:30:00,133.72,134.21,133.72,133.86,7191.0,132.506,132.9916,132.506,132.6447,7191.0
2024-02-06 10:35:00,133.86,134.14,133.79,134.03,7873.0,132.6447,132.9222,132.5754,132.8132,7873.0
2024-02-06 10:40:00,133.97,134.08,133.81,133.88,5540.0,132.7537,132.8627,132.5952,132.6646,5540.0
2024-02-06 10:45:00,133.89,133.89,133.42,133.56,4390.0,132.6745,132.6745,132.2087,132.3475,4390.0
2024-02-06 10:50:00,133.5,133.71,133.44,133.71,11976.0,132.288,132.4961,132.2286,132.4961,11976.0
2024-02-06 10:55:00,133.68,133.72,133.49,133.58,23847.0,132.4664,132.506,132.2781,132.3673,23847.0
2024-02-06 11:00:00,133.59,133.71,133.48,133.71,8383.0,132.3772,132.4961,132.2682,132.4961,8383.0
2024-02-06 11:05:00,133.73,133.76,133.63,133.69,6609.0,132.5159,132.5457,132.4168,132.4763,6609.0
2024-02-06 11:10:00,133.7,134.06,133.69,133.92,37371.0,132.4862,132.8429,132.4763,132.7042,37371.0
2024-02-06 11:15:00,133.93,134.05,133.92,133.98,7611.0,132.7141,132.833,132.7042,132.7637,7611.0
2024-02-06 11:20:00,134.0,134.03,133.83,133.9,3462.0,132.7835,132.8132,132.615,132.6844,3462.0
2024-02-06 11:25:00,133.85,133.86,133.73,133.74,4058.0,132.6348,132.6447,132.5159,132.5258,4058.0
2024-02-06 11:30:00,133.74,133.79,133.7,133.75,9448.0,132.5258,132.5754,132.4862,132.5357,9448.0
2024-02-06 11:35:00,133.75,134.29,133.69,134.29,10457.0,132.5357,133.0708,132.4763,133.0708,10457.0
2024-02-06 11:40:00,134.18,134.19,134.07,134.14,3854.0,132.9618,132.9718,132.8528,132.9222,3854.0
2024-02-06 11:45:00,134.17,134.21,134.07,134.16,7186.0,132.9519,132.9916,132.8528,132.942,7186.0
2024-02-06 11:50:00,134.17,134.27,134.08,134.24,5338.0,132.9519,133.051,132.8627,133.0213,5338.0
2024-02-06 11:55:00,134.25,134.62,134.11,134.62,11981.0,133.0312,133.3978,132.8925,133.3978,11981.0
2024-02-06 12:00:00,134.63,134.99,134.62,134.79,28891.0,133.4078,133.7645,133.3978,133.5663,28891.0
2024-02-06 12:05:00,134.82,134.96,134.68,134.84,6850.0,133.596,133.7348,133.4573,133.6159,6850.0
2024-02-06 12:10:00,134.91,134.91,134.76,134.85,4655.0,133.6852,133.6852,133.5366,133.6258,4655.0
2024-02-06 12:15:00,134.81,134.92,134.79,134.87,6857.0,133.5861,133.6951,133.5663,133.6456,6857.0
2024-02-06 12:20:00,134.84,134.88,134.74,134.78,4333.0,133.6159,133.6555,133.5168,133.5564,4333.0
2024-02-06 12:25:00,134.79,135.08,134.79,135.08,12798.0,133.5663,133.8537,133.5663,133.8537,12798.0
2024-02-06 12:30:00,135.08,135.22,134.98,135.03,14230.0,133.8537,133.9924,133.7546,133.8041,14230.0
2024-02-06 12:35:00,135.0,135.2,135.0,135.17,7543.0,133.7744,133.9726,133.7744,133.9429,7543.0
2024-02-06 12:40:00,135.17,135.2,135.04,135.15,5869.0,133.9429,133.9726,133.814,133.923,5869.0
2024-02-06 12:45:00,135.13,135.34,135.02,135.03,8698.0,133.9032,134.1113,133.7942,133.8041,8698.0
2024-02-06 12:50:00,135.0,135.46,134.97,135.38,10384.0,133.7744,134.2302,133.7447,134.1509,10384.0
2024-02-06 12:55:00,135.44,135.67,135.37,135.64,9801.0,134.2104,134.4383,134.141,134.4086,9801.0
2024-02-06 13:00:00,135.67,135.75,135.45,135.61,25664.0,134.4383,134.5176,134.2203,134.3789,25664.0
2024-02-06 13:05:00,135.55,135.92,135.55,135.74,18304.0,134.3194,134.686,134.3194,134.5077,18304.0
2024-02-06 13:10:00,135.74,135.74,135.38,135.41,9725.0,134.5077,134.5077,134.1509,134.1807,9725.0
2024-02-06 13:15:00,135.41,135.41,135.26,135.37,7547.0,134.1807,134.1807,134.032,134.141,7547.0
2024-02-06 13:20:00,135.37,135.52,135.37,135.43,4728.0,134.141,134.2897,134.141,134.2005,4728.0
2024-02-06 13:25:00,135.43,135.47,135.31,135.45,6312.0,134.2005,134.2401,134.0816,134.2203,6312.0
2024-02-06 13:30:00,135.43,135.59,135.38,135.56,6167.0,134.2005,134.359,134.1509,134.3293,6167.0
2024-02-06 13:35:00,135.51,135.68,135.51,135.67,3771.0,134.2798,134.4482,134.2798,134.4383,3771.0
2024-02-06 13:40:00,135.67,135.78,135.57,135.77,7071.0,134.4383,134.5473,134.3392,134.5374,7071.0
2024-02-06 13:45:00,135.8,135.84,135.75,135.84,6678.0,134.5671,134.6068,134.5176,134.6068,6678.0
2024-02-06 13:50:00,135.85,135.87,135.7,135.7,3442.0,134.6167,134.6365,134.468,134.468,3442.0
2024-02-06 13:55:00,135.69,136.0,135.69,135.94,13184.0,134.4581,134.7653,134.4581,134.7059,13184.0
2024-02-06 14:00:00,135.96,136.1,135.71,135.81,17383.0,134.7257,134.8644,134.478,134.577,17383.0
2024-02-06 14:05:00,135.8,135.86,135.5,135.55,13154.0,134.5671,134.6266,134.2699,134.3194,13154.0
2024-02-06 14:10:00,135.6,135.66,135.49,135.58,9195.0,134.369,134.4284,134.2599,134.3491,9195.0
2024-02-06 14:15:00,135.57,135.59,135.39,135.53,9333.0,134.3392,134.359,134.1609,134.2996,9333.0
2024-02-06 14:20:00,135.56,135.77,135.54,135.72,7133.0,134.3293,134.5374,134.3095,134.4879,7133.0
2024-02-06 14:25:00,135.71,135.84,135.67,135.8,4291.0,134.478,134.6068,134.4383,134.5671,4291.0
2024-02-06 14:30:00,135.81,135.83,135.66,135.67,5147.0,134.577,134.5969,134.4284,134.4383,5147.0
2024-02-06 14:35:00,135.65,135.69,135.41,135.44,7443.0,134.4185,134.4581,134.1807,134.2104,7443.0
2024-02-06 14:40:00,135.43,135.61,135.4,135.58,9048.0,134.2005,134.3789,134.1708,134.3491,9048.0
2024-02-06 14:45:00,135.6,135.69,135.6,135.62,6633.0,134.369,134.4581,134.369,134.3888,6633.0
2024-02-06 14:50:00,135.65,135.79,135.65,135.78,6545.0,134.4185,134.5572,134.4185,134.5473,6545.0
2024-02-06 14:55:00,135.79,136.03,135.79,135.9,15869.0,134.5572,134.795,134.5572,134.6662,15869.0
2024-02-06 15:00:00,135.88,135.88,135.7,135.71,9966.0,134.6464,134.6464,134.468,134.478,9966.0
2024-02-06 15:05:00,135.72,135.72,135.53,135.69,8041.0,134.4879,134.4879,134.2996,134.4581,8041.0
2024-02-06 15:10:00,135.71,135.74,135.47,135.48,8397.0,134.478,134.5077,134.2401,134.25,8397.0
2024-02-06 15:15:00,135.47,135.64,135.4,135.52,11035.0,134.2401,134.4086,134.1708,134.2897,11035.0
2024-02-06 15:20:00,135.55,135.56,135.46,135.53,8279.0,134.3194,134.3293,134.2302,134.2996,8279.0
2024-02-06 15:25:00,135.5,135.64,135.5,135.63,7466.0,134.2699,134.4086,134.2699,134.3987,7466.0
2024-02-06 15:30:00,135.64,135.7,135.58,135.66,8899.0,134.4086,134.468,134.3491,134.4284,8899.0
2024-02-06 15:35:00,135.65,135.76,135.65,135.7,12538.0,134.4185,134.5275,134.4185,134.468,12538.0
2024-02-06 15:40:00,135.71,135.81,135.6,135.75,19748.0,134.478,134.577,134.369,134.5176,19748.0
2024-02-06 15:45:00,135.75,135.82,135.64,135.75,31677.0,134.5176,134.587,134.4086,134.5176,31677.0
2024-02-06 15:50:00,135.72,135.9,135.62,135.65,42918.0,134.4879,134.6662,134.3888,134.4185,42918.0
2024-02-06 15:55:00,135.63,135.99,135.63,135.81,152309.0,134.3987,134.7554,134.3987,134.577,152309.0
2024-02-07 09:30:00,136.52,136.91,136.03,136.21,26283.0,135.2806,135.6671,134.795,134.9734,26283.0
2024-02-07 09:35:00,136.32,136.5,136.02,136.5,45415.0,135.0824,135.2608,134.7851,135.2608,45415.0
2024-02-07 09:40:00,136.47,136.64,135.65,135.8,19935.0,135.2311,135.3995,134.4185,134.5671,19935.0
2024-02-07 09:45:00,135.8,136.05,135.6,135.83,37165.0,134.5671,134.8149,134.369,134.5969,37165.0
2024-02-07 09:50:00,135.85,136.05,135.08,135.2,22124.0,134.6167,134.8149,133.8537,133.9726,22124.0
2024-02-07 09:55:00,135.21,135.34,134.57,134.57,21531.0,133.9825,134.1113,133.3483,133.3483,21531.0
2024-02-07 10:00:00,134.63,134.77,134.08,134.19,22845.0,133.4078,133.5465,132.8627,132.9718,22845.0
2024-02-07 10:05:00,134.17,134.44,133.99,134.0,14623.0,132.9519,133.2195,132.7736,132.7835,14623.0
2024-02-07 10:10:00,134.1,134.45,133.93,134.25,11855.0,132.8826,133.2294,132.7141,133.0312,11855.0
2024-02-07 10:15:00,134.16,134.53,134.08,134.42,4757.0,132.942,133.3087,132.8627,133.1997,4757.0
2024-02-07 10:20:00,134.4,134.48,134.15,134.27,3893.0,133.1798,133.2591,132.9321,133.051,3893.0
2024-02-07 10:25:00,134.19,134.68,134.05,134.58,8350.0,132.9718,133.4573,132.833,133.3582,8350.0
2024-02-07 10:30:00,134.59,134.83,134.44,134.68,20981.0,133.3681,133.6059,133.2195,133.4573,20981.0
2024-02-07 10:35:00,134.69,134.74,134.26,134.54,4119.0,133.4672,133.5168,133.0411,133.3186,4119.0
2024-02-07 10:40:00,134.46,134.6,134.07,134.3,4296.0,133.2393,133.378,132.8528,133.0808,4296.0
2024-02-07 10:45:00,134.3,134.51,134.24,134.4,5138.0,133.0808,133.2888,133.0213,133.1798,5138.0
2024-02-07 10:50:00,134.47,134.63,134.38,134.39,4148.0,133.2492,133.4078,133.16,133.1699,4148.0
2024-02-07 10:55:00,134.39,134.43,134.19,134.4,6504.0,133.1699,133.2096,132.9718,133.1798,6504.0
2024-02-07 11:00:00,134.38,134.38,134.0,134.14,5226.0,133.16,133.16,132.7835,132.9222,5226.0
2024-02-07 11:05:00,134.03,134.13,133.95,133.98,1985.0,132.8132,132.9123,132.7339,132.7637,1985.0
2024-02-07 11:10:00,133.95,134.24,133.92,134.15,3098.0,132.7339,133.0213,132.7042,132.9321,3098.0
2024-02-07 11:15:00,134.13,134.13,134.02,134.13,2336.0,132.9123,132.9123,132.8033,132.9123,2336.0
2024-02-07 11:20:00,134.06,134.2,134.06,134.08,2905.0,132.8429,132.9817,132.8429,132.8627,2905.0
2024-02-07 11:25:00,134.06,134.14,133.94,133.94,5744.0,132.8429,132.9222,132.724,132.724,5744.0
2024-02-07 11:30:00,134.03,134.07,133.9,133.97,2554.0,132.8132,132.8528,132.6844,132.7537,2554.0
2024-02-07 11:35:00,133.89,133.94,133.85,133.91,2443.0,132.6745,132.724,132.6348,132.6943,2443.0
2024-02-07 11:40:00,133.94,134.02,133.87,134.02,5028.0,132.724,132.8033,132.6547,132.8033,5028.0
2024-02-07 11:45:00,134.06,134.06,133.89,134.0,5071.0,132.8429,132.8429,132.6745,132.7835,5071.0
2024-02-07 11:50:00,134.04,134.15,133.95,134.15,2311.0,132.8231,132.9321,132.7339,132.9321,2311.0
2024-02-07 11:55:00,134.16,134.28,134.0,134.03,4725.0,132.942,133.0609,132.7835,132.8132,4725.0
2024-02-07 12:00:00,133.97,134.21,133.95,134.2,2351.0,132.7537,132.9916,132.7339,132.9817,2351.0
2024-02-07 12:05:00,134.2,134.33,134.19,134.33,2386.0,132.9817,133.1105,132.9718,133.1105,2386.0
2024-02-07 12:10:00,134.42,134.45,134.3,134.45,2713.0,133.1997,133.2294,133.0808,133.2294,2713.0
2024-02-07 12:15:00,134.44,134.58,134.42,134.42,2529.0,133.2195,133.3582,133.1997,133.1997,2529.0
2024-02-07 12:20:00,134.44,134.45,134.32,134.39,5448.0,133.2195,133.2294,133.1006,133.1699,5448.0
2024-02-07 12:25:00,134.41,134.58,134.34,134.57,3964.0,133.1898,133.3582,133.1204,133.3483,3964.0
2024-02-07 12:30:00,134.58,134.62,134.42,134.51,4011.0,133.3582,133.3978,133.1997,133.2888,4011.0
2024-02-07 12:35:00,134.54,134.54,134.42,134.5,1535.0,133.3186,133.3186,133.1997,133.2789,1535.0
2024-02-07 12:40:00,134.51,134.54,134.32,134.49,3919.0,133.2888,133.3186,133.1006,133.269,3919.0
2024-02-07 12:45:00,134.44,134.59,134.44,134.58,3963.0,133.2195,133.3681,133.2195,133.3582,3963.0
2024-02-07 12:50:00,134.61,134.64,134.51,134.64,2606.0,133.3879,133.4177,133.2888,133.4177,2606.0
2024-02-07 12:55:00,134.58,134.62,134.52,134.54,2366.0,133.3582,133.3978,133.2988,133.3186,2366.0
2024-02-07 13:00:00,134.54,134.68,134.2,134.22,17343.0,133.3186,133.4573,132.9817,133.0015,17343.0
2024-02-07 13:05:00,134.32,134.32,134.16,134.29,2622.0,133.1006,133.1006,132.942,133.0708,2622.0
2024-02-07 13:10:00,134.37,134.37,134.22,134.23,1375.0,133.1501,133.1501,133.0015,133.0114,1375.0
2024-02-07 13:15:00,134.21,134.25,134.04,134.04,3141.0,132.9916,133.0312,132.8231,132.8231,3141.0
2024-02-07 13:20:00,134.08,134.08,133.83,133.85,9305.0,132.8627,132.8627,132.615,132.6348,9305.0
2024-02-07 13:25:00,133.83,134.1,133.83,134.1,3706.0,132.615,132.8826,132.615,132.8826,3706.0
2024-02-07 13:30:00,134.17,134.2,134.0,134.0,2480.0,132.9519,132.9817,132.7835,132.7835,2480.0
2024-02-07 13:35:00,134.01,134.01,133.8,133.98,5214.0,132.7934,132.7934,132.5853,132.7637,5214.0
2024-02-07 13:40:00,133.84,133.84,133.63,133.63,5101.0,132.6249,132.6249,132.4168,132.4168,5101.0
2024-02-07 13:45:00,133.63,133.64,133.54,133.57,6775.0,132.4168,132.4267,132.3277,132.3574,6775.0
2024-02-07 13:50:00,133.6,133.6,133.4,133.42,3993.0,132.3871,132.3871,132.1889,132.2087,3993.0
2024-02-07 13:55:00,133.44,133.53,133.35,133.35,6696.0,132.2286,132.3177,132.1394,132.1394,6696.0
2024-02-07 14:00:00,133.37,133.5,133.22,133.22,5821.0,132.1592,132.288,132.0106,132.0106,5821.0
2024-02-07 14:05:00,133.24,133.31,133.1,133.21,7627.0,132.0304,132.0997,131.8916,132.0006,7627.0
2024-02-07 14:10:00,133.17,133.34,133.1,133.27,10010.0,131.961,132.1295,131.8916,132.0601,10010.0
2024-02-07 14:15:00,133.27,133.33,133.08,133.09,2261.0,132.0601,132.1196,131.8718,131.8817,2261.0
2024-02-07 14:20:00,133.09,133.36,133.09,133.35,3912.0,131.8817,132.1493,131.8817,132.1394,3912.0
2024-02-07 14:25:00,133.42,133.43,133.32,133.32,3263.0,132.2087,132.2187,132.1096,132.1096,3263.0
2024-02-07 14:30:00,133.34,133.4,133.29,133.35,3376.0,132.1295,132.1889,132.0799,132.1394,3376.0
2024-02-07 14:35:00,133.28,133.4,133.18,133.32,4115.0,132.07,132.1889,131.9709,132.1096,4115.0
2024-02-07 14:40:00,133.29,133.37,133.25,133.33,4749.0,132.0799,132.1592,132.0403,132.1196,4749.0
2024-02-07 14:45:00,133.32,133.64,133.32,133.51,4086.0,132.1096,132.4267,132.1096,132.2979,4086.0
2024-02-07 14:50:00,133.56,133.79,133.53,133.64,4765.0,132.3475,132.5754,132.3177,132.4267,4765.0
2024-02-07 14:55:00,133.65,133.7,133.54,133.62,4256.0,132.4367,132.4862,132.3277,132.4069,4256.0
2024-02-07 15:00:00,133.63,133.66,133.48,133.49,12799.0,132.4168,132.4466,132.2682,132.2781,12799.0
2024-02-07 15:05:00,133.49,133.67,133.49,133.53,11677.0,132.2781,132.4565,132.2781,132.3177,11677.0
2024-02-07 15:10:00,133.56,133.58,133.32,133.39,8930.0,132.3475,132.3673,132.1096,132.179,8930.0
2024-02-07 15:15:00,133.37,133.37,133.09,133.13,12112.0,132.1592,132.1592,131.8817,131.9214,12112.0
2024-02-07 15:20:00,133.09,133.1,132.88,132.94,15968.0,131.8817,131.8916,131.6736,131.7331,15968.0
2024-02-07 15:25:00,132.91,133.08,132.83,132.98,8171.0,131.7034,131.8718,131.6241,131.7727,8171.0
2024-02-07 15:30:00,132.95,133.02,132.84,132.84,10755.0,131.743,131.8124,131.634,131.634,10755.0
2024-02-07 15:35:00,132.79,132.82,132.62,132.67,20031.0,131.5845,131.6142,131.416,131.4656,20031.0
2024-02-07 15:40:00,132.66,132.83,132.54,132.66,19921.0,131.4556,131.6241,131.3367,131.4556,19921.0
2024-02-07 15:45:00,132.66,132.66,132.5,132.57,21518.0,131.4556,131.4556,131.2971,131.3665,21518.0
2024-02-07 15:50:00,132.55,132.67,132.34,132.52,30751.0,131.3466,131.4656,131.1385,131.3169,30751.0
2024-02-07 15:55:00,132.52,132.88,132.51,132.77,96080.0,131.3169,131.6736,131.307,131.5646,96080.0
2024-02-08 09:30:00,132.42,133.18,132.13,132.96,19665.0,131.2178,131.9709,130.9305,131.7529,19665.0
2024-02-08 09:35:00,132.9,133.18,132.57,132.71,11621.0,131.6935,131.9709,131.3665,131.5052,11621.0
2024-02-08 09:40:00,132.55,133.62,132.55,133.33,5539.0,131.3466,132.4069,131.3466,132.1196,5539.0
2024-02-08 09:45:00,133.35,133.41,132.54,132.84,8763.0,132.1394,132.1988,131.3367,131.634,8763.0
2024-02-08 09:50:00,132.83,133.3,132.76,133.22,17312.0,131.6241,132.0898,131.5547,132.0106,17312.0
2024-02-08 09:55:00,133.25,133.25,132.99,133.07,5003.0,132.0403,132.0403,131.7826,131.8619,5003.0
2024-02-08 10:00:00,133.13,133.17,132.98,133.03,13543.0,131.9214,131.961,131.7727,131.8223,13543.0
2024-02-08 10:05:00,133.03,133.15,132.99,133.03,8034.0,131.8223,131.9412,131.7826,131.8223,8034.0
2024-02-08 10:10:00,133.1,133.42,133.09,133.09,4529.0,131.8916,132.2087,131.8817,131.8817,4529.0
2024-02-08 10:15:00,133.01,133.01,132.6,132.67,15316.0,131.8025,131.8025,131.3962,131.4656,15316.0
2024-02-08 10:20:00,132.73,133.16,132.73,133.09,7784.0,131.525,131.9511,131.525,131.8817,7784.0
2024-02-08 10:25:00,133.07,133.41,132.98,133.31,7571.0,131.8619,132.1988,131.7727,132.0997,7571.0
2024-02-08 10:30:00,133.3,133.33,133.15,133.16,6795.0,132.0898,132.1196,131.9412,131.9511,6795.0
2024-02-08 10:35:00,133.17,133.33,132.94,133.33,32305.0,131.961,132.1196,131.7331,132.1196,32305.0
2024-02-08 10:40:00,133.32,133.39,132.92,133.12,24662.0,132.1096,132.179,131.7133,131.9115,24662.0
2024-02-08 10:45:00,133.12,133.2,133.04,133.17,7778.0,131.9115,131.9907,131.8322,131.961,7778.0
2024-02-08 10:50:00,133.15,133.36,133.11,133.23,4306.0,131.9412,132.1493,131.9016,132.0205,4306.0
2024-02-08 10:55:00,133.22,133.23,132.8,133.05,11589.0,132.0106,132.0205,131.5944,131.8421,11589.0
2024-02-08 11:00:00,133.09,133.09,132.89,132.93,4853.0,131.8817,131.8817,131.6836,131.7232,4853.0
2024-02-08 11:05:00,132.93,133.11,132.84,133.09,8683.0,131.7232,131.9016,131.634,131.8817,8683.0
2024-02-08 11:10:00,133.1,133.24,133.1,133.2,7787.0,131.8916,132.0304,131.8916,131.9907,7787.0
2024-02-08 11:15:00,133.09,133.16,133.01,133.1,1488.0,131.8817,131.9511,131.8025,131.8916,1488.0
2024-02-08 11:20:00,133.09,133.2,132.94,133.2,5280.0,131.8817,131.9907,131.7331,131.9907,5280.0
2024-02-08 11:25:00,133.17,133.17,132.95,132.97,2545.0,131.961,131.961,131.743,131.7628,2545.0
2024-02-08 11:30:00,132.97,133.02,132.78,132.78,6321.0,131.7628,131.8124,131.5746,131.5746,6321.0
2024-02-08 11:35:00,132.85,132.89,132.73,132.75,4570.0,131.6439,131.6836,131.525,131.5448,4570.0
2024-02-08 11:40:00,132.76,132.77,132.5,132.5,2404.0,131.5547,131.5646,131.2971,131.2971,2404.0
2024-02-08 11:45:00,132.53,132.64,132.53,132.62,3725.0,131.3268,131.4358,131.3268,131.416,3725.0
2024-02-08 11:50:00,132.65,132.73,132.52,132.52,8012.0,131.4457,131.525,131.3169,131.3169,8012.0
2024-02-08 11:55:00,132.52,132.74,132.42,132.74,5904.0,131.3169,131.5349,131.2178,131.5349,5904.0
2024-02-08 12:00:00,132.72,132.8,132.51,132.61,5972.0,131.5151,131.5944,131.307,131.4061,5972.0
2024-02-08 12:05:00,132.6,132.87,132.6,132.7,2756.0,131.3962,131.6637,131.3962,131.4953,2756.0
2024-02-08 12:10:00,132.71,132.75,132.68,132.69,1100.0,131.5052,131.5448,131.4755,131.4854,1100.0
2024-02-08 12:15:00,132.66,132.68,132.6,132.68,3106.0,131.4556,131.4755,131.3962,131.4755,3106.0
2024-02-08 12:20:00,132.7,132.75,132.6,132.75,2690.0,131.4953,131.5448,131.3962,131.5448,2690.0
2024-02-08 12:25:00,132.78,132.9,132.73,132.81,2420.0,131.5746,131.6935,131.525,131.6043,2420.0
2024-02-08 12:30:00,132.81,132.94,132.78,132.89,3776.0,131.6043,131.7331,131.5746,131.6836,3776.0
2024-02-08 12:35:00,132.94,132.98,132.88,132.91,4733.0,131.7331,131.7727,131.6736,131.7034,4733.0
2024-02-08 12:40:00,132.9,132.91,132.8,132.86,2937.0,131.6935,131.7034,131.5944,131.6538,2937.0
2024-02-08 12:45:00,132.86,132.9,132.77,132.88,4419.0,131.6538,131.6935,131.5646,131.6736,4419.0
2024-02-08 12:50:00,132.92,133.21,132.86,133.21,5928.0,131.7133,132.0006,131.6538,132.0006,5928.0
2024-02-08 12:55:00,133.19,133.32,133.19,133.21,5105.0,131.9808,132.1096,131.9808,132.0006,5105.0
2024-02-08 13:00:00,133.2,133.56,133.17,133.44,9312.0,131.9907,132.3475,131.961,132.2286,9312.0
2024-02-08 13:05:00,133.3,133.38,133.26,133.38,11894.0,132.0898,132.1691,132.0502,132.1691,11894.0
2024-02-08 13:10:00,133.4,133.5,133.31,133.38,2472.0,132.1889,132.288,132.0997,132.1691,2472.0
2024-02-08 13:15:00,133.4,133.42,133.3,133.41,3209.0,132.1889,132.2087,132.0898,132.1988,3209.0
2024-02-08 13:20:00,133.42,133.45,133.19,133.25,6684.0,132.2087,132.2385,131.9808,132.0403,6684.0
2024-02-08 13:25:00,133.26,133.37,133.23,133.33,4140.0,132.0502,132.1592,132.0205,132.1196,4140.0
2024-02-08 13:30:00,133.37,133.39,133.24,133.25,3856.0,132.1592,132.179,132.0304,132.0403,3856.0
2024-02-08 13:35:00,133.28,133.42,133.25,133.4,6734.0,132.07,132.2087,132.0403,132.1889,6734.0
2024-02-08 13:40:00,133.38,133.46,133.33,133.46,9161.0,132.1691,132.2484,132.1196,132.2484,9161.0
2024-02-08 13:45:00,133.45,133.58,133.45,133.54,2119.0,132.2385,132.3673,132.2385,132.3277,2119.0
2024-02-08 13:50:00,133.53,133.75,133.51,133.75,3712.0,132.3177,132.5357,132.2979,132.5357,3712.0
2024-02-08 13:55:00,133.75,133.81,133.73,133.77,3943.0,132.5357,132.5952,132.5159,132.5556,3943.0
2024-02-08 14:00:00,133.8,133.82,133.71,133.71,3867.0,132.5853,132.6051,132.4961,132.4961,3867.0
2024-02-08 14:05:00,133.71,133.86,133.71,133.86,5955.0,132.4961,132.6447,132.4961,132.6447,5955.0
2024-02-08 14:10:00,133.84,133.89,133.71,133.75,20518.0,132.6249,132.6745,132.4961,132.5357,20518.0
2024-02-08 14:15:00,133.74,133.91,133.73,133.9,4127.0,132.5258,132.6943,132.5159,132.6844,4127.0
2024-02-08 14:20:00,133.89,134.01,133.85,133.95,6727.0,132.6745,132.7934,132.6348,132.7339,6727.0
2024-02-08 14:25:00,133.95,134.11,133.94,133.96,5684.0,132.7339,132.8925,132.724,132.7438,5684.0
2024-02-08 14:30:00,133.96,134.17,133.94,134.16,4769.0,132.7438,132.9519,132.724,132.942,4769.0
2024-02-08 14:35:00,134.15,134.44,134.12,134.43,6167.0,132.9321,133.2195,132.9024,133.2096,6167.0
2024-02-08 14:40:00,134.43,134.63,134.42,134.61,6887.0,133.2096,133.4078,133.1997,133.3879,6887.0
2024-02-08 14:45:00,134.59,134.72,134.49,134.69,12183.0,133.3681,133.4969,133.269,133.4672,12183.0
2024-02-08 14:50:00,134.69,134.82,134.62,134.68,8991.0,133.4672,133.596,133.3978,133.4573,8991.0
2024-02-08 14:55:00,134.7,134.79,134.67,134.73,5792.0,133.4771,133.5663,133.4474,133.5068,5792.0
2024-02-08 15:00:00,134.73,134.76,134.44,134.45,18430.0,133.5068,133.5366,133.2195,133.2294,18430.0
2024-02-08 15:05:00,134.44,134.44,134.26,134.28,7478.0,133.2195,133.2195,133.0411,133.0609,7478.0
2024-02-08 15:10:00,134.26,134.55,134.26,134.43,6191.0,133.0411,133.3285,133.0411,133.2096,6191.0
2024-02-08 15:15:00,134.46,134.47,134.28,134.28,4870.0,133.2393,133.2492,133.0609,133.0609,4870.0
2024-02-08 15:20:00,134.24,134.36,134.24,134.29,5473.0,133.0213,133.1402,133.0213,133.0708,5473.0
2024-02-08 15:25:00,134.27,134.31,134.21,134.3,11187.0,133.051,133.0907,132.9916,133.0808,11187.0
2024-02-08 15:30:00,134.23,134.25,134.03,134.15,15734.0,133.0114,133.0312,132.8132,132.9321,15734.0
2024-02-08 15:35:00,134.12,134.18,134.12,134.14,7968.0,132.9024,132.9618,132.9024,132.9222,7968.0
2024-02-08 15:40:00,134.13,134.43,134.13,134.33,16004.0,132.9123,133.2096,132.9123,133.1105,16004.0
2024-02-08 15:45:00,134.33,134.55,134.32,134.34,23161.0,133.1105,133.3285,133.1006,133.1204,23161.0
2024-02-08 15:50:00,134.32,134.43,134.09,134.09,33794.0,133.1006,133.2096,132.8727,132.8727,33794.0
2024-02-08 15:55:00,134.12,134.29,134.06,134.07,92482.0,132.9024,133.0708,132.8429,132.8528,92482.0
2024-02-09 09:30:00,133.93,134.38,133.88,134.38,13267.0,132.7141,133.16,132.6646,133.16,13267.0
2024-02-09 09:35:00,134.56,134.9,134.52,134.78,4109.0,133.3384,133.6753,133.2988,133.5564,4109.0
2024-02-09 09:40:00,134.96,135.15,134.67,135.1,6584.0,133.7348,133.923,133.4474,133.8735,6584.0
2024-02-09 09:45:00,135.23,135.23,134.23,134.45,13422.0,134.0023,134.0023,133.0114,133.2294,13422.0
2024-02-09 09:50:00,134.58,134.67,134.11,134.49,5028.0,133.3582,133.4474,132.8925,133.269,5028.0
2024-02-09 09:55:00,134.43,134.95,134.42,134.95,4103.0,133.2096,133.7249,133.1997,133.7249,4103.0
2024-02-09 10:00:00,134.85,134.85,134.52,134.52,2339.0,133.6258,133.6258,133.2988,133.2988,2339.0
2024-02-09 10:05:00,134.54,134.77,134.46,134.76,3271.0,133.3186,133.5465,133.2393,133.5366,3271.0
2024-02-09 10:10:00,134.71,134.74,134.55,134.68,4012.0,133.487,133.5168,133.3285,133.4573,4012.0
2024-02-09 10:15:00,134.61,134.66,134.19,134.2,4790.0,133.3879,133.4375,132.9718,132.9817,4790.0
2024-02-09 10:20:00,134.03,134.33,133.9,134.26,3461.0,132.8132,133.1105,132.6844,133.0411,3461.0
2024-02-09 10:25:00,134.31,134.31,134.01,134.12,5172.0,133.0907,133.0907,132.7934,132.9024,5172.0
2024-02-09 10:30:00,134.09,134.54,134.09,134.39,8686.0,132.8727,133.3186,132.8727,133.1699,8686.0
2024-02-09 10:35:00,134.27,134.28,134.13,134.16,1267.0,133.051,133.0609,132.9123,132.942,1267.0
2024-02-09 10:40:00,134.09,134.09,133.75,133.84,2655.0,132.8727,132.8727,132.5357,132.6249,2655.0
2024-02-09 10:45:00,133.75,133.91,133.61,133.91,1718.0,132.5357,132.6943,132.397,132.6943,1718.0
2024-02-09 10:50:00,133.8,133.8,133.41,133.42,1776.0,132.5853,132.5853,132.1988,132.2087,1776.0
2024-02-09 10:55:00,133.45,133.65,133.3,133.47,4858.0,132.2385,132.4367,132.0898,132.2583,4858.0
2024-02-09 11:00:00,133.39,133.83,133.39,133.83,2452.0,132.179,132.615,132.179,132.615,2452.0
2024-02-09 11:05:00,133.72,133.73,133.38,133.43,4528.0,132.506,132.5159,132.1691,132.2187,4528.0
2024-02-09 11:10:00,133.43,133.44,133.32,133.43,1725.0,132.2187,132.2286,132.1096,132.2187,1725.0
2024-02-09 11:15:00,133.41,133.42,133.15,133.24,7889.0,132.1988,132.2087,131.9412,132.0304,7889.0
2024-02-09 11:20:00,133.17,133.24,133.03,133.08,3054.0,131.961,132.0304,131.8223,131.8718,3054.0
2024-02-09 11:25:00,133.14,133.15,132.94,132.96,2203.0,131.9313,131.9412,131.7331,131.7529,2203.0
2024-02-09 11:30:00,132.94,133.16,132.93,133.06,5361.0,131.7331,131.9511,131.7232,131.852,5361.0
2024-02-09 11:35:00,133.05,133.08,132.9,132.94,6008.0,131.8421,131.8718,131.6935,131.7331,6008.0
2024-02-09 11:40:00,132.96,132.99,132.84,132.87,3558.0,131.7529,131.7826,131.634,131.6637,3558.0
2024-02-09 11:45:00,132.88,132.98,132.84,132.94,5260.0,131.6736,131.7727,131.634,131.7331,5260.0
2024-02-09 11:50:00,132.9,132.97,132.86,132.88,1612.0,131.6935,131.7628,131.6538,131.6736,1612.0
2024-02-09 11:55:00,132.89,133.05,132.82,133.03,3562.0,131.6836,131.8421,131.6142,131.8223,3562.0
2024-02-09 12:00:00,133.03,133.03,132.86,132.94,1654.0,131.8223,131.8223,131.6538,131.7331,1654.0
2024-02-09 12:05:00,132.96,133.08,132.96,133.08,3648.0,131.7529,131.8718,131.7529,131.8718,3648.0
2024-02-09 12:10:00,133.1,133.2,133.06,133.11,2873.0,131.8916,131.9907,131.852,131.9016,2873.0
2024-02-09 12:15:00,133.08,133.13,133.01,133.05,3688.0,131.8718,131.9214,131.8025,131.8421,3688.0
2024-02-09 12:20:00,133.06,133.12,132.96,132.97,3697.0,131.852,131.9115,131.7529,131.7628,3697.0
2024-02-09 12:25:00,132.97,133.2,132.96,133.09,4397.0,131.7628,131.9907,131.7529,131.8817,4397.0
2024-02-09 12:30:00,133.13,133.29,133.01,133.02,6947.0,131.9214,132.0799,131.8025,131.8124,6947.0
2024-02-09 12:35:00,133.0,133.17,132.92,133.04,7366.0,131.7926,131.961,131.7133,131.8322,7366.0
2024-02-09 12:40:00,133.05,133.14,133.03,133.14,4731.0,131.8421,131.9313,131.8223,131.9313,4731.0
2024-02-09 12:45:00,133.13,133.15,133.01,133.01,1546.0,131.9214,131.9412,131.8025,131.8025,1546.0
2024-02-09 12:50:00,133.04,133.04,132.9,132.91,825.0,131.8322,131.8322,131.6935,131.7034,825.0
2024-02-09 12:55:00,132.89,133.04,132.87,133.01,4706.0,131.6836,131.8322,131.6637,131.8025,4706.0
2024-02-09 13:00:00,133.02,133.06,132.96,133.03,2598.0,131.8124,131.852,131.7529,131.8223,2598.0
2024-02-09 13:05:00,133.02,133.03,132.89,132.93,2053.0,131.8124,131.8223,131.6836,131.7232,2053.0
2024-02-09 13:10:00,133.0,133.07,132.91,132.95,4343.0,131.7926,131.8619,131.7034,131.743,4343.0
2024-02-09 13:15:00,132.99,133.13,132.96,133.08,2876.0,131.7826,131.9214,131.7529,131.8718,2876.0
2024-02-09 13:20:00,133.11,133.15,133.05,133.15,3001.0,131.9016,131.9412,131.8421,131.9412,3001.0
2024-02-09 13:25:00,133.19,133.28,133.14,133.28,972.0,131.9808,132.07,131.9313,132.07,972.0
2024-02-09 13:30:00,133.31,133.34,133.17,133.34,2219.0,132.0997,132.1295,131.961,132.1295,2219.0
2024-02-09 13:35:00,133.31,133.31,133.2,133.22,2682.0,132.0997,132.0997,131.9907,132.0106,2682.0
2024-02-09 13:40:00,133.25,133.25,133.1,133.12,1201.0,132.0403,132.0403,131.8916,131.9115,1201.0
2024-02-09 13:45:00,133.15,133.16,133.09,133.12,8594.0,131.9412,131.9511,131.8817,131.9115,8594.0
2024-02-09 13:50:00,133.08,133.08,132.86,132.92,2662.0,131.8718,131.8718,131.6538,131.7133,2662.0
2024-02-09 13:55:00,132.91,132.92,132.78,132.92,7141.0,131.7034,131.7133,131.5746,131.7133,7141.0
2024-02-09 14:00:00,132.91,133.04,132.91,133.03,2213.0,131.7034,131.8322,131.7034,131.8223,2213.0
2024-02-09 14:05:00,133.01,133.01,132.85,132.91,3955.0,131.8025,131.8025,131.6439,131.7034,3955.0
2024-02-09 14:10:00,132.91,132.98,132.91,132.93,5086.0,131.7034,131.7727,131.7034,131.7232,5086.0
2024-02-09 14:15:00,132.94,132.97,132.76,132.88,6543.0,131.7331,131.7628,131.5547,131.6736,6543.0
2024-02-09 14:20:00,132.87,133.01,132.87,132.89,4290.0,131.6637,131.8025,131.6637,131.6836,4290.0
2024-02-09 14:25:00,132.9,132.93,132.79,132.86,2032.0,131.6935,131.7232,131.5845,131.6538,2032.0
2024-02-09 14:30:00,132.88,132.97,132.86,132.93,3457.0,131.6736,131.7628,131.6538,131.7232,3457.0
2024-02-09 14:35:00,132.94,132.97,132.91,132.97,4400.0,131.7331,131.7628,131.7034,131.7628,4400.0
2024-02-09 14:40:00,132.96,133.26,132.94,133.25,5051.0,131.7529,132.0502,131.7331,132.0403,5051.0
2024-02-09 14:45:00,133.3,133.4,133.29,133.33,3110.0,132.0898,132.1889,132.0799,132.1196,3110.0
2024-02-09 14:50:00,133.32,133.35,133.21,133.28,4140.0,132.1096,132.1394,132.0006,132.07,4140.0
2024-02-09 14:55:00,133.21,133.22,133.14,133.18,2935.0,132.0006,132.0106,131.9313,131.9709,2935.0
2024-02-09 15:00:00,133.19,133.3,133.13,133.14,8500.0,131.9808,132.0898,131.9214,131.9313,8500.0
2024-02-09 15:05:00,133.14,133.22,133.04,133.13,10766.0,131.9313,132.0106,131.8322,131.9214,10766.0
2024-02-09 15:10:00,133.15,133.27,133.15,133.22,4122.0,131.9412,132.0601,131.9412,132.0106,4122.0
2024-02-09 15:15:00,133.22,133.28,133.13,133.16,5429.0,132.0106,132.07,131.9214,131.9511,5429.0
2024-02-09 15:20:00,133.12,133.18,132.92,132.92,7821.0,131.9115,131.9709,131.7133,131.7133,7821.0
2024-02-09 15:25:00,132.91,132.97,132.83,132.95,11114.0,131.7034,131.7628,131.6241,131.743,11114.0
2024-02-09 15:30:00,132.92,132.95,132.82,132.86,5102.0,131.7133,131.743,131.6142,131.6538,5102.0
2024-02-09 15:35:00,132.86,132.98,132.86,132.92,3495.0,131.6538,131.7727,131.6538,131.7133,3495.0
2024-02-09 15:40:00,132.94,132.97,132.8,132.84,10105.0,131.7331,131.7628,131.5944,131.634,10105.0
2024-02-09 15:45:00,132.84,133.07,132.84,133.06,13176.0,131.634,131.8619,131.634,131.852,13176.0
2024-02-09 15:50:00,133.07,133.3,132.97,133.28,25481.0,131.8619,132.0898,131.7628,132.07,25481.0
2024-02-09 15:55:00,133.3,133.38,133.23,133.38,54336.0,132.0898,132.1691,132.0205,132.1691,54336.0
2024-02-12 09:30:00,133.28,133.28,131.76,131.76,28404.0,132.07,132.07,130.5638,130.5638,28404.0
2024-02-12 09:35:00,132.02,132.31,131.13,131.13,23742.0,130.8215,131.1088,129.9395,129.9395,23742.0
2024-02-12 09:40:00,131.19,131.26,130.65,130.65,11171.0,129.999,130.0684,129.4639,129.4639,11171.0
2024-02-12 09:45:00,130.64,131.79,130.38,131.72,21401.0,129.454,130.5935,129.1963,130.5242,21401.0
2024-02-12 09:50:00,131.69,131.86,131.5,131.5,3765.0,130.4944,130.6629,130.3062,130.3062,3765.0
2024-02-12 09:55:00,131.51,131.51,130.93,131.43,15375.0,130.3161,130.3161,129.7413,130.2368,15375.0
2024-02-12 10:00:00,131.36,131.57,130.82,130.88,9538.0,130.1674,130.3755,129.6323,129.6918,9538.0
2024-02-12 10:05:00,130.88,131.76,130.87,131.72,6563.0,129.6918,130.5638,129.6819,130.5242,6563.0
2024-02-12 10:10:00,131.72,131.87,131.48,131.53,4704.0,130.5242,130.6728,130.2864,130.3359,4704.0
2024-02-12 10:15:00,131.56,131.92,131.55,131.76,11060.0,130.3656,130.7224,130.3557,130.5638,11060.0
2024-02-12 10:20:00,131.83,131.83,131.38,131.38,6121.0,130.6332,130.6332,130.1873,130.1873,6121.0
2024-02-12 10:25:00,131.35,131.55,131.26,131.44,3644.0,130.1575,130.3557,130.0684,130.2467,3644.0
2024-02-12 10:30:00,131.43,131.49,131.22,131.23,2408.0,130.2368,130.2963,130.0287,130.0386,2408.0
2024-02-12 10:35:00,131.31,131.4,131.07,131.15,7360.0,130.1179,130.2071,129.8801,129.9594,7360.0
2024-02-12 10:40:00,131.21,131.29,131.03,131.18,3547.0,130.0188,130.0981,129.8404,129.9891,3547.0
2024-02-12 10:45:00,131.16,131.27,130.89,131.11,4419.0,129.9693,130.0783,129.7017,129.9197,4419.0
2024-02-12 10:50:00,131.06,131.17,130.91,131.13,36975.0,129.8702,129.9792,129.7215,129.9395,36975.0
2024-02-12 10:55:00,131.19,131.52,131.16,131.2,33306.0,129.999,130.326,129.9693,130.0089,33306.0
2024-02-12 11:00:00,131.19,131.42,131.18,131.18,22180.0,129.999,130.2269,129.9891,129.9891,22180.0
2024-02-12 11:05:00,131.25,131.53,131.14,131.44,9019.0,130.0584,130.3359,129.9494,130.2467,9019.0
2024-02-12 11:10:00,131.49,131.51,131.3,131.31,5237.0,130.2963,130.3161,130.108,130.1179,5237.0
2024-02-12 11:15:00,131.3,131.59,131.24,131.52,42198.0,130.108,130.3954,130.0485,130.326,42198.0
2024-02-12 11:20:00,131.5,131.66,131.49,131.53,7263.0,130.3062,130.4647,130.2963,130.3359,7263.0
2024-02-12 11:25:00,131.54,131.73,131.45,131.73,8746.0,130.3458,130.5341,130.2566,130.5341,8746.0
2024-02-12 11:30:00,131.81,132.18,131.77,132.15,16781.0,130.6134,130.98,130.5737,130.9503,16781.0
2024-02-12 11:35:00,132.1,132.1,131.94,132.02,4165.0,130.9007,130.9007,130.7422,130.8215,4165.0
2024-02-12 11:40:00,132.0,132.01,131.93,131.94,2755.0,130.8016,130.8115,130.7323,130.7422,2755.0
2024-02-12 11:45:00,131.91,131.95,131.85,131.94,4391.0,130.7125,130.7521,130.653,130.7422,4391.0
2024-02-12 11:50:00,131.94,132.09,131.9,132.09,5439.0,130.7422,130.8908,130.7025,130.8908,5439.0
2024-02-12 11:55:00,132.03,132.03,131.89,131.97,2839.0,130.8314,130.8314,130.6926,130.7719,2839.0
2024-02-12 12:00:00,131.97,132.02,131.81,131.98,15604.0,130.7719,130.8215,130.6134,130.7818,15604.0
2024-02-12 12:05:00,131.96,132.14,131.93,132.0,4602.0,130.762,130.9404,130.7323,130.8016,4602.0
2024-02-12 12:10:00,132.03,132.2,132.03,132.11,3281.0,130.8314,130.9998,130.8314,130.9106,3281.0
2024-02-12 12:15:00,132.11,132.38,132.03,132.38,5472.0,130.9106,131.1782,130.8314,131.1782,5472.0
2024-02-12 12:20:00,132.36,132.36,132.15,132.21,15287.0,131.1584,131.1584,130.9503,131.0097,15287.0
2024-02-12 12:25:00,132.18,132.24,132.17,132.22,3413.0,130.98,131.0395,130.9701,131.0196,3413.0
2024-02-12 12:30:00,132.15,132.17,132.08,132.14,1366.0,130.9503,130.9701,130.8809,130.9404,1366.0
2024-02-12 12:35:00,132.1,132.1,131.92,131.95,3688.0,130.9007,130.9007,130.7224,130.7521,3688.0
2024-02-12 12:40:00,131.91,132.03,131.89,131.92,5578.0,130.7125,130.8314,130.6926,130.7224,5578.0
2024-02-12 12:45:00,131.92,132.07,131.88,132.0,5453.0,130.7224,130.871,130.6827,130.8016,5453.0
2024-02-12 12:50:00,132.0,132.1,132.0,132.04,4231.0,130.8016,130.9007,130.8016,130.8413,4231.0
2024-02-12 12:55:00,132.08,132.15,132.03,132.12,5112.0,130.8809,130.9503,130.8314,130.9205,5112.0
2024-02-12 13:00:00,132.15,132.21,132.08,132.18,4953.0,130.9503,131.0097,130.8809,130.98,4953.0
2024-02-12 13:05:00,132.19,132.27,132.17,132.25,4856.0,130.9899,131.0692,130.9701,131.0494,4856.0
2024-02-12 13:10:00,132.28,132.39,132.28,132.34,2679.0,131.0791,131.1881,131.0791,131.1385,2679.0
2024-02-12 13:15:00,132.33,132.44,132.32,132.43,3635.0,131.1286,131.2376,131.1187,131.2277,3635.0
2024-02-12 13:20:00,132.43,132.44,132.2,132.21,8562.0,131.2277,131.2376,130.9998,131.0097,8562.0
2024-02-12 13:25:00,132.17,132.24,132.06,132.22,5087.0,130.9701,131.0395,130.8611,131.0196,5087.0
2024-02-12 13:30:00,132.2,132.24,132.16,132.17,3689.0,130.9998,131.0395,130.9602,130.9701,3689.0
2024-02-12 13:35:00,132.18,132.25,132.1,132.1,7471.0,130.98,131.0494,130.9007,130.9007,7471.0
2024-02-12 13:40:00,132.09,132.09,131.82,131.89,7050.0,130.8908,130.8908,130.6233,130.6926,7050.0
2024-02-12 13:45:00,131.91,132.06,131.91,132.02,3108.0,130.7125,130.8611,130.7125,130.8215,3108.0
2024-02-12 13:50:00,132.03,132.14,132.03,132.11,2180.0,130.8314,130.9404,130.8314,130.9106,2180.0
2024-02-12 13:55:00,132.1,132.1,132.01,132.05,3240.0,130.9007,130.9007,130.8115,130.8512,3240.0
2024-02-12 14:00:00,131.99,132.08,131.99,132.08,4504.0,130.7917,130.8809,130.7917,130.8809,4504.0
2024-02-12 14:05:00,132.0,132.05,131.96,131.96,977.0,130.8016,130.8512,130.762,130.762,977.0
2024-02-12 14:10:00,131.96,132.1,131.96,132.02,6620.0,130.762,130.9007,130.762,130.8215,6620.0
2024-02-12 14:15:00,131.99,132.09,131.71,131.74,5560.0,130.7917,130.8908,130.5143,130.544,5560.0
2024-02-12 14:20:00,131.7,131.82,131.67,131.75,3642.0,130.5044,130.6233,130.4746,130.5539,3642.0
2024-02-12 14:25:00,131.76,131.77,131.66,131.75,2100.0,130.5638,130.5737,130.4647,130.5539,2100.0
2024-02-12 14:30:00,131.7,131.93,131.7,131.87,1771.0,130.5044,130.7323,130.5044,130.6728,1771.0
2024-02-12 14:35:00,131.89,131.89,131.77,131.87,2366.0,130.6926,130.6926,130.5737,130.6728,2366.0
2024-02-12 14:40:00,131.89,131.93,131.85,131.88,2342.0,130.6926,130.7323,130.653,130.6827,2342.0
2024-02-12 14:45:00,131.91,131.94,131.82,131.85,2044.0,130.7125,130.7422,130.6233,130.653,2044.0
2024-02-12 14:50:00,131.83,131.86,131.74,131.85,2682.0,130.6332,130.6629,130.544,130.653,2682.0
2024-02-12 14:55:00,131.84,132.0,131.84,131.93,5439.0,130.6431,130.8016,130.6431,130.7323,5439.0
2024-02-12 15:00:00,131.97,132.12,131.94,132.08,3587.0,130.7719,130.9205,130.7422,130.8809,3587.0
2024-02-12 15:05:00,132.1,132.16,132.07,132.16,3085.0,130.9007,130.9602,130.871,130.9602,3085.0
2024-02-12 15:10:00,132.19,132.42,132.19,132.34,5475.0,130.9899,131.2178,130.9899,131.1385,5475.0
2024-02-12 15:15:00,132.33,132.42,132.29,132.29,6232.0,131.1286,131.2178,131.089,131.089,6232.0
2024-02-12 15:20:00,132.28,132.29,132.2,132.25,5575.0,131.0791,131.089,130.9998,131.0494,5575.0
2024-02-12 15:25:00,132.26,132.38,132.21,132.31,4310.0,131.0593,131.1782,131.0097,131.1088,4310.0
2024-02-12 15:30:00,132.34,132.41,132.25,132.41,6990.0,131.1385,131.2079,131.0494,131.2079,6990.0
2024-02-12 15:35:00,132.4,132.5,132.39,132.5,7538.0,131.198,131.2971,131.1881,131.2971,7538.0
2024-02-12 15:40:00,132.52,132.57,132.47,132.52,12653.0,131.3169,131.3665,131.2674,131.3169,12653.0
2024-02-12 15:45:00,132.53,132.63,132.42,132.43,15574.0,131.3268,131.4259,131.2178,131.2277,15574.0
2024-02-12 15:50:00,132.46,132.58,132.37,132.5,30531.0,131.2575,131.3764,131.1683,131.2971,30531.0
2024-02-12 15:55:00,132.5,132.57,132.22,132.31,69495.0,131.2971,131.3665,131.0196,131.1088,69495.0
2024-02-13 09:30:00,130.34,131.08,129.57,131.08,35172.0,129.1567,129.89,128.3937,129.89,35172.0
2024-02-13 09:35:00,131.64,131.64,130.55,130.55,3227.0,130.4449,130.4449,129.3648,129.3648,3227.0
2024-02-13 09:40:00,130.63,130.81,129.6,129.6,13871.0,129.4441,129.6224,128.4234,128.4234,13871.0
2024-02-13 09:45:00,129.53,129.95,129.38,129.47,12523.0,128.3541,128.7702,128.2054,128.2946,12523.0
2024-02-13 09:50:00,129.5,129.64,129.36,129.48,13966.0,128.3243,128.4631,128.1856,128.3045,13966.0
2024-02-13 09:55:00,129.48,129.48,129.01,129.11,11351.0,128.3045,128.3045,127.8388,127.9379,11351.0
2024-02-13 10:00:00,129.1,129.63,129.02,129.6,11209.0,127.928,128.4531,127.8487,128.4234,11209.0
2024-02-13 10:05:00,129.59,129.66,129.29,129.48,12956.0,128.4135,128.4829,128.1162,128.3045,12956.0
2024-02-13 10:10:00,129.47,129.53,129.29,129.47,3567.0,128.2946,128.3541,128.1162,128.2946,3567.0
2024-02-13 10:15:00,129.44,129.84,129.28,129.75,12463.0,128.2649,128.6612,128.1063,128.5721,12463.0
2024-02-13 10:20:00,129.81,129.83,129.58,129.67,8043.0,128.6315,128.6513,128.4036,128.4928,8043.0
2024-02-13 10:25:00,129.82,129.86,129.47,129.66,2655.0,128.6414,128.6811,128.2946,128.4829,2655.0
2024-02-13 10:30:00,129.7,129.86,129.48,129.86,6112.0,128.5225,128.6811,128.3045,128.6811,6112.0
2024-02-13 10:35:00,129.8,129.84,129.57,129.73,5641.0,128.6216,128.6612,128.3937,128.5522,5641.0
2024-02-13 10:40:00,129.73,129.89,129.57,129.74,4151.0,128.5522,128.7108,128.3937,128.5622,4151.0
2024-02-13 10:45:00,129.71,129.83,129.49,129.72,3912.0,128.5324,128.6513,128.3144,128.5423,3912.0
2024-02-13 10:50:00,129.83,130.2,129.79,130.2,3362.0,128.6513,129.018,128.6117,129.018,3362.0
2024-02-13 10:55:00,130.13,130.14,130.02,130.09,5736.0,128.9486,128.9585,128.8396,128.909,5736.0
2024-02-13 11:00:00,130.19,130.25,130.01,130.09,4598.0,129.0081,129.0675,128.8297,128.909,4598.0
2024-02-13 11:05:00,130.09,130.22,130.09,130.22,1751.0,128.909,129.0378,128.909,129.0378,1751.0
2024-02-13 11:10:00,130.27,130.43,130.21,130.43,5596.0,129.0873,129.2459,129.0279,129.2459,5596.0
2024-02-13 11:15:00,130.47,130.78,130.33,130.48,8735.0,129.2855,129.5927,129.1468,129.2954,8735.0
2024-02-13 11:20:00,130.43,130.53,130.38,130.45,2766.0,129.2459,129.345,129.1963,129.2657,2766.0
2024-02-13 11:25:00,130.51,130.69,130.49,130.53,4358.0,129.3252,129.5035,129.3053,129.345,4358.0
2024-02-13 11:30:00,130.55,130.59,130.38,130.38,3005.0,129.3648,129.4044,129.1963,129.1963,3005.0
2024-02-13 11:35:00,130.38,130.5,130.26,130.45,3719.0,129.1963,129.3153,129.0774,129.2657,3719.0
2024-02-13 11:40:00,130.46,130.67,130.46,130.63,4812.0,129.2756,129.4837,129.2756,129.4441,4812.0
2024-02-13 11:45:00,130.7,130.81,130.64,130.79,3945.0,129.5134,129.6224,129.454,129.6026,3945.0
2024-02-13 11:50:00,130.78,130.79,130.61,130.61,3856.0,129.5927,129.6026,129.4243,129.4243,3856.0
2024-02-13 11:55:00,130.62,130.77,130.57,130.72,4706.0,129.4342,129.5828,129.3846,129.5333,4706.0
2024-02-13 12:00:00,130.69,130.74,130.6,130.69,1554.0,129.5035,129.5531,129.4143,129.5035,1554.0
2024-02-13 12:05:00,130.7,130.79,130.55,130.75,2727.0,129.5134,129.6026,129.3648,129.563,2727.0
2024-02-13 12:10:00,130.72,130.72,130.55,130.59,4484.0,129.5333,129.5333,129.3648,129.4044,4484.0
2024-02-13 12:15:00,130.59,130.63,130.43,130.52,7860.0,129.4044,129.4441,129.2459,129.3351,7860.0
2024-02-13 12:20:00,130.44,130.52,130.31,130.37,5728.0,129.2558,129.3351,129.127,129.1864,5728.0
2024-02-13 12:25:00,130.37,130.38,130.29,130.31,1585.0,129.1864,129.1963,129.1072,129.127,1585.0
2024-02-13 12:30:00,130.28,130.53,130.28,130.37,2441.0,129.0972,129.345,129.0972,129.1864,2441.0
2024-02-13 12:35:00,130.37,130.48,130.35,130.47,2279.0,129.1864,129.2954,129.1666,129.2855,2279.0
2024-02-13 12:40:00,130.47,130.47,130.3,130.31,7153.0,129.2855,129.2855,129.1171,129.127,7153.0
2024-02-13 12:45:00,130.31,130.31,130.19,130.22,7664.0,129.127,129.127,129.0081,129.0378,7664.0
2024-02-13 12:50:00,130.2,130.21,129.93,129.96,3794.0,129.018,129.0279,128.7504,128.7802,3794.0
2024-02-13 12:55:00,129.81,129.81,129.64,129.66,2421.0,128.6315,128.6315,128.4631,128.4829,2421.0
2024-02-13 13:00:00,129.62,129.64,129.51,129.54,1843.0,128.4432,128.4631,128.3342,128.364,1843.0
2024-02-13 13:05:00,129.51,129.52,129.27,129.32,2370.0,128.3342,128.3441,128.0964,128.146,2370.0
2024-02-13 13:10:00,129.3,129.45,129.27,129.29,2582.0,128.1261,128.2748,128.0964,128.1162,2582.0
2024-02-13 13:15:00,129.25,129.33,129.14,129.32,4112.0,128.0766,128.1559,127.9676,128.146,4112.0
2024-02-13 13:20:00,129.34,129.47,129.28,129.47,2923.0,128.1658,128.2946,128.1063,128.2946,2923.0
2024-02-13 13:25:00,129.49,129.83,129.46,129.74,5769.0,128.3144,128.6513,128.2847,128.5622,5769.0
2024-02-13 13:30:00,129.69,129.69,129.44,129.53,2776.0,128.5126,128.5126,128.2649,128.3541,2776.0
2024-02-13 13:35:00,129.52,129.52,129.39,129.47,2083.0,128.3441,128.3441,128.2153,128.2946,2083.0
2024-02-13 13:40:00,129.46,129.5,129.41,129.48,1936.0,128.2847,128.3243,128.2351,128.3045,1936.0
2024-02-13 13:45:00,129.47,129.47,129.38,129.4,2331.0,128.2946,128.2946,128.2054,128.2252,2331.0
2024-02-13 13:50:00,129.39,129.52,129.39,129.42,2095.0,128.2153,128.3441,128.2153,128.2451,2095.0
2024-02-13 13:55:00,129.44,129.52,129.41,129.5,2001.0,128.2649,128.3441,128.2351,128.3243,2001.0
2024-02-13 14:00:00,129.49,129.49,129.27,129.29,3569.0,128.3144,128.3144,128.0964,128.1162,3569.0
2024-02-13 14:05:00,129.33,129.33,129.06,129.06,3161.0,128.1559,128.1559,127.8883,127.8883,3161.0
2024-02-13 14:10:00,129.07,129.09,128.96,128.99,5197.0,127.8982,127.9181,127.7892,127.819,5197.0
2024-02-13 14:15:00,129.02,129.02,128.87,128.93,2787.0,127.8487,127.8487,127.7,127.7595,2787.0
2024-02-13 14:20:00,128.91,128.99,128.78,128.79,2623.0,127.7397,127.819,127.6109,127.6208,2623.0
2024-02-13 14:25:00,128.78,128.78,128.71,128.77,1700.0,127.6109,127.6109,127.5415,127.601,1700.0
2024-02-13 14:30:00,128.7,128.89,128.7,128.86,4065.0,127.5316,127.7199,127.5316,127.6901,4065.0
2024-02-13 14:35:00,128.8,128.8,128.69,128.71,3068.0,127.6307,127.6307,127.5217,127.5415,3068.0
2024-02-13 14:40:00,128.71,128.84,128.63,128.68,4919.0,127.5415,127.6703,127.4622,127.5118,4919.0
2024-02-13 14:45:00,128.66,128.74,128.55,128.59,5937.0,127.492,127.5712,127.383,127.4226,5937.0
2024-02-13 14:50:00,128.53,128.63,128.42,128.49,4661.0,127.3631,127.4622,127.2541,127.3235,4661.0
2024-02-13 14:55:00,128.43,128.53,128.43,128.45,2552.0,127.264,127.3631,127.264,127.2839,2552.0
2024-02-13 15:00:00,128.46,128.49,128.32,128.4,4315.0,127.2938,127.3235,127.155,127.2343,4315.0
2024-02-13 15:05:00,128.42,128.55,128.38,128.41,5677.0,127.2541,127.383,127.2145,127.2442,5677.0
2024-02-13 15:10:00,128.42,128.58,128.4,128.58,4805.0,127.2541,127.4127,127.2343,127.4127,4805.0
2024-02-13 15:15:00,128.56,128.59,128.43,128.47,3180.0,127.3929,127.4226,127.264,127.3037,3180.0
2024-02-13 15:20:00,128.42,128.51,128.26,128.51,8554.0,127.2541,127.3433,127.0956,127.3433,8554.0
2024-02-13 15:25:00,128.5,128.61,128.39,128.56,7017.0,127.3334,127.4424,127.2244,127.3929,7017.0
2024-02-13 15:30:00,128.51,128.93,128.5,128.91,5408.0,127.3433,127.7595,127.3334,127.7397,5408.0
2024-02-13 15:35:00,128.91,128.99,128.84,128.92,7185.0,127.7397,127.819,127.6703,127.7496,7185.0
2024-02-13 15:40:00,128.91,129.19,128.91,129.17,5846.0,127.7397,128.0171,127.7397,127.9973,5846.0
2024-02-13 15:45:00,129.15,129.35,129.11,129.35,15165.0,127.9775,128.1757,127.9379,128.1757,15165.0
2024-02-13 15:50:00,129.38,129.5,129.16,129.44,17656.0,128.2054,128.3243,127.9874,128.2649,17656.0
2024-02-13 15:55:00,129.44,129.81,129.44,129.76,40930.0,128.2649,128.6315,128.2649,128.582,40930.0
2024-02-14 09:30:00,131.0,131.43,130.82,131.21,14335.0,129.8107,130.2368,129.6323,130.0188,14335.0
2024-02-14 09:35:00,130.8,130.8,130.44,130.49,10400.0,129.6125,129.6125,129.2558,129.3053,10400.0
2024-02-14 09:40:00,130.61,131.31,130.61,131.31,4215.0,129.4243,130.1179,129.4243,130.1179,4215.0
2024-02-14 09:45:00,131.11,131.11,130.56,130.67,3285.0,129.9197,129.9197,129.3747,129.4837,3285.0
2024-02-14 09:50:00,130.78,131.21,130.71,131.2,5405.0,129.5927,130.0188,129.5233,130.0089,5405.0
2024-02-14 09:55:00,131.29,131.35,130.99,131.11,17908.0,130.0981,130.1575,129.8008,129.9197,17908.0
2024-02-14 10:00:00,131.14,131.5,131.12,131.38,7001.0,129.9494,130.3062,129.9296,130.1873,7001.0
2024-02-14 10:05:00,131.28,131.28,130.7,130.86,5950.0,130.0882,130.0882,129.5134,129.672,5950.0
2024-02-14 10:10:00,130.84,131.09,130.83,130.93,2312.0,129.6522,129.8999,129.6423,129.7413,2312.0
2024-02-14 10:15:00,130.95,131.09,130.92,131.02,3300.0,129.7612,129.8999,129.7314,129.8305,3300.0
2024-02-14 10:20:00,131.03,131.09,130.82,130.82,4148.0,129.8404,129.8999,129.6323,129.6323,4148.0
2024-02-14 10:25:00,130.84,131.01,130.62,130.65,6149.0,129.6522,129.8206,129.4342,129.4639,6149.0
2024-02-14 10:30:00,130.68,131.02,130.59,130.97,5223.0,129.4936,129.8305,129.4044,129.781,5223.0
2024-02-14 10:35:00,130.97,131.05,130.92,131.0,3423.0,129.781,129.8603,129.7314,129.8107,3423.0
2024-02-14 10:40:00,130.92,130.92,130.71,130.72,1576.0,129.7314,129.7314,129.5233,129.5333,1576.0
2024-02-14 10:45:00,130.77,130.84,130.56,130.72,3352.0,129.5828,129.6522,129.3747,129.5333,3352.0
2024-02-14 10:50:00,130.73,130.73,130.44,130.45,3599.0,129.5432,129.5432,129.2558,129.2657,3599.0
2024-02-14 10:55:00,130.4,130.49,130.2,130.49,1719.0,129.2162,129.3053,129.018,129.3053,1719.0
2024-02-14 11:00:00,130.38,130.43,130.22,130.39,4049.0,129.1963,129.2459,129.0378,129.2062,4049.0
2024-02-14 11:05:00,130.54,130.67,130.48,130.55,2746.0,129.3549,129.4837,129.2954,129.3648,2746.0
2024-02-14 11:10:00,130.6,130.83,130.58,130.78,3023.0,129.4143,129.6423,129.3945,129.5927,3023.0
2024-02-14 11:15:00,130.79,130.91,130.75,130.81,3021.0,129.6026,129.7215,129.563,129.6224,3021.0
2024-02-14 11:20:00,130.81,130.95,130.73,130.94,3610.0,129.6224,129.7612,129.5432,129.7513,3610.0
2024-02-14 11:25:00,130.96,131.17,130.95,131.11,4049.0,129.7711,129.9792,129.7612,129.9197,4049.0
2024-02-14 11:30:00,131.2,131.3,131.09,131.13,1630.0,130.0089,130.108,129.8999,129.9395,1630.0
2024-02-14 11:35:00,131.24,131.3,131.11,131.12,2128.0,130.0485,130.108,129.9197,129.9296,2128.0
2024-02-14 11:40:00,131.09,131.16,130.98,131.16,3539.0,129.8999,129.9693,129.7909,129.9693,3539.0
2024-02-14 11:45:00,131.15,131.23,131.01,131.06,1464.0,129.9594,130.0386,129.8206,129.8702,1464.0
2024-02-14 11:50:00,131.06,131.18,131.04,131.06,3052.0,129.8702,129.9891,129.8503,129.8702,3052.0
2024-02-14 11:55:00,130.88,130.88,130.72,130.72,3100.0,129.6918,129.6918,129.5333,129.5333,3100.0
2024-02-14 12:00:00,130.7,130.72,130.45,130.63,10885.0,129.5134,129.5333,129.2657,129.4441,10885.0
2024-02-14 12:05:00,130.63,130.63,130.38,130.59,6243.0,129.4441,129.4441,129.1963,129.4044,6243.0
2024-02-14 12:10:00,130.75,130.86,130.71,130.86,3501.0,129.563,129.672,129.5233,129.672,3501.0
2024-02-14 12:15:00,130.87,131.25,130.86,131.18,5618.0,129.6819,130.0584,129.672,129.9891,5618.0
2024-02-14 12:20:00,131.15,131.15,131.1,131.15,1500.0,129.9594,129.9594,129.9098,129.9594,1500.0
2024-02-14 12:25:00,131.09,131.2,130.91,131.09,15028.0,129.8999,130.0089,129.7215,129.8999,15028.0
2024-02-14 12:30:00,131.13,131.14,131.05,131.09,4782.0,129.9395,129.9494,129.8603,129.8999,4782.0
2024-02-14 12:35:00,131.09,131.2,130.92,130.93,14275.0,129.8999,130.0089,129.7314,129.7413,14275.0
2024-02-14 12:40:00,130.97,131.13,130.93,131.12,4620.0,129.781,129.9395,129.7413,129.9296,4620.0
2024-02-14 12:45:00,131.15,131.25,131.1,131.21,2625.0,129.9594,130.0584,129.9098,130.0188,2625.0
2024-02-14 12:50:00,131.26,131.27,131.18,131.19,1502.0,130.0684,130.0783,129.9891,129.999,1502.0
2024-02-14 12:55:00,131.19,131.24,131.14,131.24,7112.0,129.999,130.0485,129.9494,130.0485,7112.0
2024-02-14 13:00:00,131.24,131.31,131.19,131.3,13456.0,130.0485,130.1179,129.999,130.108,13456.0
2024-02-14 13:05:00,131.36,131.37,131.18,131.36,12480.0,130.1674,130.1774,129.9891,130.1674,12480.0
2024-02-14 13:10:00,131.36,131.4,131.17,131.22,4307.0,130.1674,130.2071,129.9792,130.0287,4307.0
2024-02-14 13:15:00,131.28,131.41,131.25,131.27,3376.0,130.0882,130.217,130.0584,130.0783,3376.0
2024-02-14 13:20:00,131.29,131.29,131.07,131.11,1599.0,130.0981,130.0981,129.8801,129.9197,1599.0
2024-02-14 13:25:00,131.15,131.22,131.05,131.19,4140.0,129.9594,130.0287,129.8603,129.999,4140.0
2024-02-14 13:30:00,131.19,131.28,131.08,131.16,4447.0,129.999,130.0882,129.89,129.9693,4447.0
2024-02-14 13:35:00,131.21,131.33,131.14,131.26,18625.0,130.0188,130.1377,129.9494,130.0684,18625.0
2024-02-14 13:40:00,131.25,131.26,131.01,131.14,18798.0,130.0584,130.0684,129.8206,129.9494,18798.0
2024-02-14 13:45:00,131.14,131.29,131.12,131.21,40359.0,129.9494,130.0981,129.9296,130.0188,40359.0
2024-02-14 13:50:00,131.2,131.38,131.17,131.25,7407.0,130.0089,130.1873,129.9792,130.0584,7407.0
2024-02-14 13:55:00,131.31,131.32,131.17,131.19,8557.0,130.1179,130.1278,129.9792,129.999,8557.0
2024-02-14 14:00:00,131.23,131.24,131.01,131.01,6429.0,130.0386,130.0485,129.8206,129.8206,6429.0
2024-02-14 14:05:00,131.0,131.02,130.75,130.86,4989.0,129.8107,129.8305,129.563,129.672,4989.0
2024-02-14 14:10:00,130.78,130.91,130.63,130.91,3451.0,129.5927,129.7215,129.4441,129.7215,3451.0
2024-02-14 14:15:00,130.98,131.06,130.89,130.92,2228.0,129.7909,129.8702,129.7017,129.7314,2228.0
2024-02-14 14:20:00,130.86,131.17,130.86,131.17,3002.0,129.672,129.9792,129.672,129.9792,3002.0
2024-02-14 14:25:00,131.21,131.37,131.21,131.37,2503.0,130.0188,130.1774,130.0188,130.1774,2503.0
2024-02-14 14:30:00,131.42,131.42,131.15,131.24,13005.0,130.2269,130.2269,129.9594,130.0485,13005.0
2024-02-14 14:35:00,131.27,131.4,131.17,131.22,25542.0,130.0783,130.2071,129.9792,130.0287,25542.0
2024-02-14 14:40:00,131.2,131.37,131.16,131.32,16448.0,130.0089,130.1774,129.9693,130.1278,16448.0
2024-02-14 14:45:00,131.33,131.33,131.2,131.21,8197.0,130.1377,130.1377,130.0089,130.0188,8197.0
2024-02-14 14:50:00,131.17,131.22,131.11,131.21,7698.0,129.9792,130.0287,129.9197,130.0188,7698.0
2024-02-14 14:55:00,131.17,131.27,131.1,131.25,7621.0,129.9792,130.0783,129.9098,130.0584,7621.0
2024-02-14 15:00:00,131.25,131.29,131.14,131.26,13874.0,130.0584,130.0981,129.9494,130.0684,13874.0
2024-02-14 15:05:00,131.26,131.37,131.26,131.36,18139.0,130.0684,130.1774,130.0684,130.1674,18139.0
2024-02-14 15:10:00,131.35,131.58,131.32,131.49,18232.0,130.1575,130.3854,130.1278,130.2963,18232.0
2024-02-14 15:15:00,131.49,131.69,131.47,131.64,14140.0,130.2963,130.4944,130.2764,130.4449,14140.0
2024-02-14 15:20:00,131.71,131.97,131.6,131.97,87101.0,130.5143,130.7719,130.4053,130.7719,87101.0
2024-02-14 15:25:00,132.0,132.25,131.96,132.16,7616.0,130.8016,131.0494,130.762,130.9602,7616.0
2024-02-14 15:30:00,132.11,132.18,131.88,131.97,10579.0,130.9106,130.98,130.6827,130.7719,10579.0
2024-02-14 15:35:00,131.97,132.1,131.95,132.1,5372.0,130.7719,130.9007,130.7521,130.9007,5372.0
2024-02-14 15:40:00,132.11,132.25,132.06,132.25,8267.0,130.9106,131.0494,130.8611,131.0494,8267.0
2024-02-14 15:45:00,132.23,132.24,132.06,132.06,15069.0,131.0295,131.0395,130.8611,130.8611,15069.0
2024-02-14 15:50:00,132.09,132.3,132.06,132.26,24369.0,130.8908,131.0989,130.8611,131.0593,24369.0
2024-02-14 15:55:00,132.28,132.33,132.16,132.17,60857.0,131.0791,131.1286,130.9602,130.9701,60857.0
2024-02-15 09:30:00,132.99,133.29,132.99,133.15,12387.0,131.7826,132.0799,131.7826,131.9412,12387.0
2024-02-15 09:35:00,133.14,133.86,132.97,133.7,7015.0,131.9313,132.6447,131.7628,132.4862,7015.0
2024-02-15 09:40:00,133.81,134.11,133.69,133.83,26927.0,132.5952,132.8925,132.4763,132.615,26927.0
2024-02-15 09:45:00,133.97,134.32,133.71,134.11,9423.0,132.7537,133.1006,132.4961,132.8925,9423.0
2024-02-15 09:50:00,134.06,134.35,134.06,134.17,11437.0,132.8429,133.1303,132.8429,132.9519,11437.0
2024-02-15 09:55:00,134.08,134.34,133.57,133.81,8267.0,132.8627,133.1204,132.3574,132.5952,8267.0
2024-02-15 10:00:00,134.02,134.34,133.95,133.99,3968.0,132.8033,133.1204,132.7339,132.7736,3968.0
2024-02-15 10:05:00,133.94,134.36,133.83,134.12,8110.0,132.724,133.1402,132.615,132.9024,8110.0
2024-02-15 10:10:00,134.11,134.11,133.71,133.71,2703.0,132.8925,132.8925,132.4961,132.4961,2703.0
2024-02-15 10:15:00,133.75,133.85,133.5,133.65,5146.0,132.5357,132.6348,132.288,132.4367,5146.0
2024-02-15 10:20:00,133.59,133.6,133.28,133.39,1623.0,132.3772,132.3871,132.07,132.179,1623.0
2024-02-15 10:25:00,133.52,133.61,132.88,132.91,5660.0,132.3078,132.397,131.6736,131.7034,5660.0
2024-02-15 10:30:00,133.01,133.07,132.68,132.7,2713.0,131.8025,131.8619,131.4755,131.4953,2713.0
2024-02-15 10:35:00,132.69,133.37,132.68,133.29,8530.0,131.4854,132.1592,131.4755,132.0799,8530.0
2024-02-15 10:40:00,133.52,133.6,133.34,133.36,3293.0,132.3078,132.3871,132.1295,132.1493,3293.0
2024-02-15 10:45:00,133.51,133.7,133.45,133.62,6841.0,132.2979,132.4862,132.2385,132.4069,6841.0
2024-02-15 10:50:00,133.65,133.75,133.45,133.75,4583.0,132.4367,132.5357,132.2385,132.5357,4583.0
2024-02-15 10:55:00,133.73,133.82,133.59,133.6,4175.0,132.5159,132.6051,132.3772,132.3871,4175.0
2024-02-15 11:00:00,133.58,133.88,133.57,133.61,3747.0,132.3673,132.6646,132.3574,132.397,3747.0
2024-02-15 11:05:00,133.64,133.77,133.6,133.75,2931.0,132.4267,132.5556,132.3871,132.5357,2931.0
2024-02-15 11:10:00,133.77,133.82,133.67,133.68,4755.0,132.5556,132.6051,132.4565,132.4664,4755.0
2024-02-15 11:15:00,133.66,133.74,133.61,133.61,4972.0,132.4466,132.5258,132.397,132.397,4972.0
2024-02-15 11:20:00,133.54,133.62,133.42,133.55,13312.0,132.3277,132.4069,132.2087,132.3376,13312.0
2024-02-15 11:25:00,133.5,133.69,133.44,133.47,15149.0,132.288,132.4763,132.2286,132.2583,15149.0
2024-02-15 11:30:00,133.44,133.46,133.12,133.14,7373.0,132.2286,132.2484,131.9115,131.9313,7373.0
2024-02-15 11:35:00,133.17,133.61,133.17,133.55,6486.0,131.961,132.397,131.961,132.3376,6486.0
2024-02-15 11:40:00,133.51,133.84,133.49,133.79,4450.0,132.2979,132.6249,132.2781,132.5754,4450.0
2024-02-15 11:45:00,133.73,133.76,133.59,133.63,3505.0,132.5159,132.5457,132.3772,132.4168,3505.0
2024-02-15 11:50:00,133.59,133.8,133.53,133.8,3352.0,132.3772,132.5853,132.3177,132.5853,3352.0
2024-02-15 11:55:00,133.71,133.88,133.7,133.81,2114.0,132.4961,132.6646,132.4862,132.5952,2114.0
2024-02-15 12:00:00,133.84,134.0,133.77,133.82,8287.0,132.6249,132.7835,132.5556,132.6051,8287.0
2024-02-15 12:05:00,133.87,134.01,133.78,133.99,18371.0,132.6547,132.7934,132.5655,132.7736,18371.0
2024-02-15 12:10:00,133.97,134.31,133.95,134.25,47054.0,132.7537,133.0907,132.7339,133.0312,47054.0
2024-02-15 12:15:00,134.2,134.31,134.12,134.31,4029.0,132.9817,133.0907,132.9024,133.0907,4029.0
2024-02-15 12:20:00,134.28,134.3,134.05,134.05,3163.0,133.0609,133.0808,132.833,132.833,3163.0
2024-02-15 12:25:00,134.17,134.22,134.16,134.21,2946.0,132.9519,133.0015,132.942,132.9916,2946.0
2024-02-15 12:30:00,134.19,134.22,134.12,134.17,2400.0,132.9718,133.0015,132.9024,132.9519,2400.0
2024-02-15 12:35:00,134.18,134.25,134.17,134.17,4658.0,132.9618,133.0312,132.9519,132.9519,4658.0
2024-02-15 12:40:00,134.16,134.44,134.16,134.41,8635.0,132.942,133.2195,132.942,133.1898,8635.0
2024-02-15 12:45:00,134.44,134.61,134.42,134.57,19062.0,133.2195,133.3879,133.1997,133.3483,19062.0
2024-02-15 12:50:00,134.54,134.82,134.53,134.73,17230.0,133.3186,133.596,133.3087,133.5068,17230.0
2024-02-15 12:55:00,134.71,134.94,134.65,134.84,25259.0,133.487,133.7149,133.4276,133.6159,25259.0
2024-02-15 13:00:00,134.81,134.95,134.68,134.86,31066.0,133.5861,133.7249,133.4573,133.6357,31066.0
2024-02-15 13:05:00,134.87,135.12,134.8,135.0,11336.0,133.6456,133.8933,133.5762,133.7744,11336.0
2024-02-15 13:10:00,135.0,135.1,134.98,135.0,10375.0,133.7744,133.8735,133.7546,133.7744,10375.0
2024-02-15 13:15:00,135.0,135.05,134.88,135.0,10063.0,133.7744,133.8239,133.6555,133.7744,10063.0
2024-02-15 13:20:00,135.03,135.11,134.96,135.1,7567.0,133.8041,133.8834,133.7348,133.8735,7567.0
2024-02-15 13:25:00,135.05,135.38,135.01,135.37,8249.0,133.8239,134.1509,133.7843,134.141,8249.0
2024-02-15 13:30:00,135.39,135.49,135.34,135.4,5975.0,134.1609,134.2599,134.1113,134.1708,5975.0
2024-02-15 13:35:00,135.41,135.5,135.32,135.36,6827.0,134.1807,134.2699,134.0915,134.1311,6827.0
2024-02-15 13:40:00,135.37,135.48,135.37,135.41,4562.0,134.141,134.25,134.141,134.1807,4562.0
2024-02-15 13:45:00,135.4,135.41,135.25,135.25,9152.0,134.1708,134.1807,134.0221,134.0221,9152.0
2024-02-15 13:50:00,135.27,135.46,135.25,135.39,9674.0,134.0419,134.2302,134.0221,134.1609,9674.0
2024-02-15 13:55:00,135.37,135.38,135.19,135.27,6010.0,134.141,134.1509,133.9627,134.0419,6010.0
2024-02-15 14:00:00,135.29,135.3,135.09,135.26,5111.0,134.0618,134.0717,133.8636,134.032,5111.0
2024-02-15 14:05:00,135.24,135.43,135.24,135.34,8468.0,134.0122,134.2005,134.0122,134.1113,8468.0
2024-02-15 14:10:00,135.38,135.6,135.38,135.41,19498.0,134.1509,134.369,134.1509,134.1807,19498.0
2024-02-15 14:15:00,135.38,135.49,135.31,135.42,7374.0,134.1509,134.2599,134.0816,134.1906,7374.0
2024-02-15 14:20:00,135.38,135.57,135.36,135.53,7622.0,134.1509,134.3392,134.1311,134.2996,7622.0
2024-02-15 14:25:00,135.54,135.57,135.31,135.46,6682.0,134.3095,134.3392,134.0816,134.2302,6682.0
2024-02-15 14:30:00,135.45,135.45,135.23,135.32,4448.0,134.2203,134.2203,134.0023,134.0915,4448.0
2024-02-15 14:35:00,135.28,135.28,134.97,134.97,5416.0,134.0519,134.0519,133.7447,133.7447,5416.0
2024-02-15 14:40:00,134.94,135.03,134.87,135.01,19823.0,133.7149,133.8041,133.6456,133.7843,19823.0
2024-02-15 14:45:00,134.98,135.16,134.92,135.14,6233.0,133.7546,133.9329,133.6951,133.9131,6233.0
2024-02-15 14:50:00,135.09,135.14,135.03,135.12,3440.0,133.8636,133.9131,133.8041,133.8933,3440.0
2024-02-15 14:55:00,135.13,135.16,135.03,135.05,2975.0,133.9032,133.9329,133.8041,133.8239,2975.0
2024-02-15 15:00:00,135.07,135.11,134.87,134.9,7335.0,133.8438,133.8834,133.6456,133.6753,7335.0
2024-02-15 15:05:00,134.91,134.92,134.69,134.72,7522.0,133.6852,133.6951,133.4672,133.4969,7522.0
2024-02-15 15:10:00,134.75,134.77,134.57,134.67,8889.0,133.5267,133.5465,133.3483,133.4474,8889.0
2024-02-15 15:15:00,134.62,134.67,134.54,134.58,4583.0,133.3978,133.4474,133.3186,133.3582,4583.0
2024-02-15 15:20:00,134.58,134.73,134.5,134.55,10141.0,133.3582,133.5068,133.2789,133.3285,10141.0
2024-02-15 15:25:00,134.56,134.71,134.54,134.71,6336.0,133.3384,133.487,133.3186,133.487,6336.0
2024-02-15 15:30:00,134.68,134.87,134.66,134.84,12332.0,133.4573,133.6456,133.4375,133.6159,12332.0
2024-02-15 15:35:00,134.85,134.85,134.66,134.66,10856.0,133.6258,133.6258,133.4375,133.4375,10856.0
2024-02-15 15:40:00,134.68,134.75,134.64,134.69,10316.0,133.4573,133.5267,133.4177,133.4672,10316.0
2024-02-15 15:45:00,134.67,134.69,134.58,134.59,15520.0,133.4474,133.4672,133.3582,133.3681,15520.0
2024-02-15 15:50:00,134.56,134.82,134.49,134.67,36645.0,133.3384,133.596,133.269,133.4474,36645.0
2024-02-15 15:55:00,134.65,134.99,134.65,134.74,107420.0,133.4276,133.7645,133.4276,133.5168,107420.0
2024-02-16 09:30:00,133.59,134.71,133.59,134.34,42232.0,132.3772,133.487,132.3772,133.1204,42232.0
2024-02-16 09:35:00,134.39,134.58,134.3,134.4,2417.0,133.1699,133.3582,133.0808,133.1798,2417.0
2024-02-16 09:40:00,134.26,134.31,134.04,134.27,2500.0,133.0411,133.0907,132.8231,133.051,2500.0
2024-02-16 09:45:00,134.42,134.63,134.29,134.62,1800.0,133.1997,133.4078,133.0708,133.3978,1800.0
2024-02-16 09:50:00,134.71,134.94,134.46,134.47,6561.0,133.487,133.7149,133.2393,133.2492,6561.0
2024-02-16 09:55:00,134.39,134.56,134.2,134.45,3802.0,133.1699,133.3384,132.9817,133.2294,3802.0
2024-02-16 10:00:00,134.22,134.93,134.22,134.86,5435.0,133.0015,133.705,133.0015,133.6357,5435.0
2024-02-16 10:05:00,134.94,135.13,134.87,135.12,3409.0,133.7149,133.9032,133.6456,133.8933,3409.0
2024-02-16 10:10:00,135.14,135.19,135.04,135.15,2104.0,133.9131,133.9627,133.814,133.923,2104.0
2024-02-16 10:15:00,135.23,135.38,135.1,135.13,2563.0,134.0023,134.1509,133.8735,133.9032,2563.0
2024-02-16 10:20:00,135.12,135.13,134.85,134.99,3352.0,133.8933,133.9032,133.6258,133.7645,3352.0
2024-02-16 10:25:00,135.09,135.18,134.96,135.17,2705.0,133.8636,133.9528,133.7348,133.9429,2705.0
2024-02-16 10:30:00,135.12,135.23,135.05,135.23,2634.0,133.8933,134.0023,133.8239,134.0023,2634.0
2024-02-16 10:35:00,135.21,135.3,135.17,135.18,2696.0,133.9825,134.0717,133.9429,133.9528,2696.0
2024-02-16 10:40:00,135.14,135.34,135.12,135.34,3030.0,133.9131,134.1113,133.8933,134.1113,3030.0
2024-02-16 10:45:00,135.29,135.41,135.21,135.32,2939.0,134.0618,134.1807,133.9825,134.0915,2939.0
2024-02-16 10:50:00,135.34,135.54,135.28,135.42,4916.0,134.1113,134.3095,134.0519,134.1906,4916.0
2024-02-16 10:55:00,135.49,135.49,135.19,135.36,7880.0,134.2599,134.2599,133.9627,134.1311,7880.0
2024-02-16 11:00:00,135.37,135.37,135.08,135.08,945.0,134.141,134.141,133.8537,133.8537,945.0
2024-02-16 11:05:00,135.04,135.1,134.95,135.09,4102.0,133.814,133.8735,133.7249,133.8636,4102.0
2024-02-16 11:10:00,135.09,135.15,134.94,134.96,4341.0,133.8636,133.923,133.7149,133.7348,4341.0
2024-02-16 11:15:00,134.91,135.07,134.89,135.07,4070.0,133.6852,133.8438,133.6654,133.8438,4070.0
2024-02-16 11:20:00,135.0,135.07,134.97,134.97,2141.0,133.7744,133.8438,133.7447,133.7447,2141.0
2024-02-16 11:25:00,135.0,135.18,135.0,135.09,1932.0,133.7744,133.9528,133.7744,133.8636,1932.0
2024-02-16 11:30:00,135.23,135.27,135.07,135.15,3923.0,134.0023,134.0419,133.8438,133.923,3923.0
2024-02-16 11:35:00,135.11,135.35,135.07,135.32,2124.0,133.8834,134.1212,133.8438,134.0915,2124.0
2024-02-16 11:40:00,135.38,135.51,135.36,135.4,1909.0,134.1509,134.2798,134.1311,134.1708,1909.0
2024-02-16 11:45:00,135.52,135.6,135.43,135.46,2555.0,134.2897,134.369,134.2005,134.2302,2555.0
2024-02-16 11:50:00,135.5,135.5,135.3,135.3,3057.0,134.2699,134.2699,134.0717,134.0717,3057.0
2024-02-16 11:55:00,135.27,135.28,135.18,135.28,1522.0,134.0419,134.0519,133.9528,134.0519,1522.0
2024-02-16 12:00:00,135.25,135.26,135.12,135.2,2605.0,134.0221,134.032,133.8933,133.9726,2605.0
2024-02-16 12:05:00,135.15,135.26,135.0,135.21,2826.0,133.923,134.032,133.7744,133.9825,2826.0
2024-02-16 12:10:00,135.22,135.31,135.21,135.27,1387.0,133.9924,134.0816,133.9825,134.0419,1387.0
2024-02-16 12:15:00,135.23,135.39,135.23,135.38,4445.0,134.0023,134.1609,134.0023,134.1509,4445.0
2024-02-16 12:20:00,135.36,135.6,135.33,135.48,4137.0,134.1311,134.369,134.1014,134.25,4137.0
2024-02-16 12:25:00,135.5,135.65,135.5,135.61,1400.0,134.2699,134.4185,134.2699,134.3789,1400.0
2024-02-16 12:30:00,135.61,135.66,135.57,135.59,2993.0,134.3789,134.4284,134.3392,134.359,2993.0
2024-02-16 12:35:00,135.59,135.76,135.47,135.71,3471.0,134.359,134.5275,134.2401,134.478,3471.0
2024-02-16 12:40:00,135.68,135.75,135.54,135.66,2702.0,134.4482,134.5176,134.3095,134.4284,2702.0
2024-02-16 12:45:00,135.69,135.97,135.69,135.93,17076.0,134.4581,134.7356,134.4581,134.696,17076.0
2024-02-16 12:50:00,135.93,136.09,135.9,136.06,18755.0,134.696,134.8545,134.6662,134.8248,18755.0
2024-02-16 12:55:00,136.1,136.12,135.77,135.83,7271.0,134.8644,134.8842,134.5374,134.5969,7271.0
2024-02-16 13:00:00,135.83,135.83,135.54,135.55,7264.0,134.5969,134.5969,134.3095,134.3194,7264.0
2024-02-16 13:05:00,135.54,135.66,135.49,135.65,4455.0,134.3095,134.4284,134.2599,134.4185,4455.0
2024-02-16 13:10:00,135.59,135.75,135.51,135.68,6087.0,134.359,134.5176,134.2798,134.4482,6087.0
2024-02-16 13:15:00,135.69,135.77,135.61,135.77,3685.0,134.4581,134.5374,134.3789,134.5374,3685.0
2024-02-16 13:20:00,135.78,135.98,135.74,135.83,6973.0,134.5473,134.7455,134.5077,134.5969,6973.0
2024-02-16 13:25:00,135.86,135.87,135.79,135.85,3288.0,134.6266,134.6365,134.5572,134.6167,3288.0
2024-02-16 13:30:00,135.89,135.91,135.83,135.88,2340.0,134.6563,134.6761,134.5969,134.6464,2340.0
2024-02-16 13:35:00,135.88,135.91,135.86,135.9,5164.0,134.6464,134.6761,134.6266,134.6662,5164.0
2024-02-16 13:40:00,135.96,135.99,135.85,135.85,2789.0,134.7257,134.7554,134.6167,134.6167,2789.0
2024-02-16 13:45:00,135.87,135.92,135.79,135.92,2425.0,134.6365,134.686,134.5572,134.686,2425.0
2024-02-16 13:50:00,135.87,135.88,135.74,135.74,2325.0,134.6365,134.6464,134.5077,134.5077,2325.0
2024-02-16 13:55:00,135.64,135.7,135.59,135.69,4601.0,134.4086,134.468,134.359,134.4581,4601.0
2024-02-16 14:00:00,135.66,135.81,135.63,135.73,19294.0,134.4284,134.577,134.3987,134.4978,19294.0
2024-02-16 14:05:00,135.77,135.92,135.72,135.89,4811.0,134.5374,134.686,134.4879,134.6563,4811.0
2024-02-16 14:10:00,135.91,136.27,135.9,136.1,29817.0,134.6761,135.0329,134.6662,134.8644,29817.0
2024-02-16 14:15:00,136.09,136.17,135.91,135.94,7515.0,134.8545,134.9338,134.6761,134.7059,7515.0
2024-02-16 14:20:00,135.93,136.08,135.85,136.04,3316.0,134.696,134.8446,134.6167,134.805,3316.0
2024-02-16 14:25:00,136.1,136.1,135.91,135.94,5218.0,134.8644,134.8644,134.6761,134.7059,5218.0
2024-02-16 14:30:00,135.92,135.92,135.73,135.76,7436.0,134.686,134.686,134.4978,134.5275,7436.0
2024-02-16 14:35:00,135.74,135.74,135.61,135.7,6320.0,134.5077,134.5077,134.3789,134.468,6320.0
2024-02-16 14:40:00,135.7,135.7,135.54,135.56,3365.0,134.468,134.468,134.3095,134.3293,3365.0
2024-02-16 14:45:00,135.52,135.52,134.82,134.88,11142.0,134.2897,134.2897,133.596,133.6555,11142.0
2024-02-16 14:50:00,134.86,134.9,134.74,134.83,5977.0,133.6357,133.6753,133.5168,133.6059,5977.0
2024-02-16 14:55:00,134.83,134.97,134.81,134.97,5939.0,133.6059,133.7447,133.5861,133.7447,5939.0
2024-02-16 15:00:00,134.95,135.07,134.95,135.03,3806.0,133.7249,133.8438,133.7249,133.8041,3806.0
2024-02-16 15:05:00,135.04,135.11,134.94,135.02,6755.0,133.814,133.8834,133.7149,133.7942,6755.0
2024-02-16 15:10:00,135.0,135.06,134.89,135.0,5707.0,133.7744,133.8339,133.6654,133.7744,5707.0
2024-02-16 15:15:00,134.96,135.0,134.73,134.84,5660.0,133.7348,133.7744,133.5068,133.6159,5660.0
2024-02-16 15:20:00,134.86,134.86,134.72,134.74,4914.0,133.6357,133.6357,133.4969,133.5168,4914.0
2024-02-16 15:25:00,134.73,134.96,134.63,134.96,5845.0,133.5068,133.7348,133.4078,133.7348,5845.0
2024-02-16 15:30:00,135.0,135.16,134.94,134.97,10034.0,133.7744,133.9329,133.7149,133.7447,10034.0
2024-02-16 15:35:00,135.01,135.02,134.84,134.94,9663.0,133.7843,133.7942,133.6159,133.7149,9663.0
2024-02-16 15:40:00,134.93,134.94,134.76,134.78,11223.0,133.705,133.7149,133.5366,133.5564,11223.0
2024-02-16 15:45:00,134.76,134.86,134.6,134.6,16376.0,133.5366,133.6357,133.378,133.378,16376.0
2024-02-16 15:50:00,134.55,134.91,134.55,134.84,38773.0,133.3285,133.6852,133.3285,133.6159,38773.0
2024-02-16 15:55:00,134.86,135.02,134.82,134.84,73905.0,133.6357,133.7942,133.596,133.6159,73905.0
2024-02-20 09:30:00,133.67,134.87,133.61,134.64,19536.0,132.4565,133.6456,132.397,133.4177,19536.0
2024-02-20 09:35:00,134.65,134.65,134.17,134.32,5739.0,133.4276,133.4276,132.9519,133.1006,5739.0
2024-02-20 09:40:00,134.39,134.44,134.03,134.03,3431.0,133.1699,133.2195,132.8132,132.8132,3431.0
2024-02-20 09:45:00,133.82,134.17,133.57,134.17,2107.0,132.6051,132.9519,132.3574,132.9519,2107.0
2024-02-20 09:50:00,134.25,134.58,134.23,134.5,17012.0,133.0312,133.3582,133.0114,133.2789,17012.0
2024-02-20 09:55:00,134.42,134.52,134.22,134.47,19873.0,133.1997,133.2988,133.0015,133.2492,19873.0
2024-02-20 10:00:00,134.5,134.63,134.17,134.4,16487.0,133.2789,133.4078,132.9519,133.1798,16487.0
2024-02-20 10:05:00,134.36,134.41,133.93,134.06,16075.0,133.1402,133.1898,132.7141,132.8429,16075.0
2024-02-20 10:10:00,134.1,134.21,134.02,134.16,13241.0,132.8826,132.9916,132.8033,132.942,13241.0
2024-02-20 10:15:00,134.22,134.44,134.22,134.44,2860.0,133.0015,133.2195,133.0015,133.2195,2860.0
2024-02-20 10:20:00,134.39,134.42,134.16,134.25,12551.0,133.1699,133.1997,132.942,133.0312,12551.0
2024-02-20 10:25:00,134.28,134.61,134.19,134.59,8743.0,133.0609,133.3879,132.9718,133.3681,8743.0
2024-02-20 10:30:00,134.66,134.71,134.4,134.5,4446.0,133.4375,133.487,133.1798,133.2789,4446.0
2024-02-20 10:35:00,134.4,134.4,134.29,134.29,1814.0,133.1798,133.1798,133.0708,133.0708,1814.0
2024-02-20 10:40:00,134.36,134.59,134.31,134.47,10283.0,133.1402,133.3681,133.0907,133.2492,10283.0
2024-02-20 10:45:00,134.47,134.59,134.46,134.56,4593.0,133.2492,133.3681,133.2393,133.3384,4593.0
2024-02-20 10:50:00,134.48,134.6,134.36,134.49,3455.0,133.2591,133.378,133.1402,133.269,3455.0
2024-02-20 10:55:00,134.42,134.68,134.38,134.68,21369.0,133.1997,133.4573,133.16,133.4573,21369.0
2024-02-20 11:00:00,134.66,134.85,134.65,134.83,7739.0,133.4375,133.6258,133.4276,133.6059,7739.0
2024-02-20 11:05:00,134.78,134.92,134.76,134.76,3758.0,133.5564,133.6951,133.5366,133.5366,3758.0
2024-02-20 11:10:00,134.82,134.84,134.75,134.75,2700.0,133.596,133.6159,133.5267,133.5267,2700.0
2024-02-20 11:15:00,134.83,134.91,134.79,134.8,4145.0,133.6059,133.6852,133.5663,133.5762,4145.0
2024-02-20 11:20:00,134.83,135.0,134.77,134.99,13878.0,133.6059,133.7744,133.5465,133.7645,13878.0
2024-02-20 11:25:00,135.0,135.11,135.0,135.09,1900.0,133.7744,133.8834,133.7744,133.8636,1900.0
2024-02-20 11:30:00,135.13,135.22,135.04,135.22,9094.0,133.9032,133.9924,133.814,133.9924,9094.0
2024-02-20 11:35:00,135.21,135.25,135.12,135.2,6571.0,133.9825,134.0221,133.8933,133.9726,6571.0
2024-02-20 11:40:00,135.2,135.33,135.14,135.19,6002.0,133.9726,134.1014,133.9131,133.9627,6002.0
2024-02-20 11:45:00,135.16,135.2,135.07,135.13,2500.0,133.9329,133.9726,133.8438,133.9032,2500.0
2024-02-20 11:50:00,135.11,135.17,134.96,135.15,3439.0,133.8834,133.9429,133.7348,133.923,3439.0
2024-02-20 11:55:00,135.09,135.1,134.84,134.91,3466.0,133.8636,133.8735,133.6159,133.6852,3466.0
2024-02-20 12:00:00,134.81,134.93,134.67,134.68,1196.0,133.5861,133.705,133.4474,133.4573,1196.0
2024-02-20 12:05:00,134.66,134.7,134.6,134.66,2404.0,133.4375,133.4771,133.378,133.4375,2404.0
2024-02-20 12:10:00,134.56,134.65,134.47,134.51,4822.0,133.3384,133.4276,133.2492,133.2888,4822.0
2024-02-20 12:15:00,134.49,134.61,134.38,134.39,3539.0,133.269,133.3879,133.16,133.1699,3539.0
2024-02-20 12:20:00,134.36,134.37,134.28,134.28,2700.0,133.1402,133.1501,133.0609,133.0609,2700.0
2024-02-20 12:25:00,134.23,134.32,134.23,134.3,1886.0,133.0114,133.1006,133.0114,133.0808,1886.0
2024-02-20 12:30:00,134.26,134.5,134.17,134.5,3000.0,133.0411,133.2789,132.9519,133.2789,3000.0
2024-02-20 12:35:00,134.5,134.5,134.32,134.36,4493.0,133.2789,133.2789,133.1006,133.1402,4493.0
2024-02-20 12:40:00,134.4,134.64,134.4,134.62,1645.0,133.1798,133.4177,133.1798,133.3978,1645.0
2024-02-20 12:45:00,134.68,134.81,134.6,134.72,4006.0,133.4573,133.5861,133.378,133.4969,4006.0
2024-02-20 12:50:00,134.73,134.8,134.66,134.78,2049.0,133.5068,133.5762,133.4375,133.5564,2049.0
2024-02-20 12:55:00,134.78,134.91,134.77,134.9,4932.0,133.5564,133.6852,133.5465,133.6753,4932.0
2024-02-20 13:00:00,134.94,134.98,134.81,134.81,3541.0,133.7149,133.7546,133.5861,133.5861,3541.0
2024-02-20 13:05:00,134.72,134.9,134.72,134.8,3296.0,133.4969,133.6753,133.4969,133.5762,3296.0
2024-02-20 13:10:00,134.84,134.89,134.73,134.88,2583.0,133.6159,133.6654,133.5068,133.6555,2583.0
2024-02-20 13:15:00,134.8,134.8,134.66,134.73,1224.0,133.5762,133.5762,133.4375,133.5068,1224.0
2024-02-20 13:20:00,134.73,135.08,134.73,135.02,3078.0,133.5068,133.8537,133.5068,133.7942,3078.0
2024-02-20 13:25:00,134.96,135.01,134.82,134.82,3435.0,133.7348,133.7843,133.596,133.596,3435.0
2024-02-20 13:30:00,134.85,134.85,134.69,134.72,2305.0,133.6258,133.6258,133.4672,133.4969,2305.0
2024-02-20 13:35:00,134.75,134.83,134.71,134.73,2524.0,133.5267,133.6059,133.487,133.5068,2524.0
2024-02-20 13:40:00,134.72,134.93,134.67,134.91,3414.0,133.4969,133.705,133.4474,133.6852,3414.0
2024-02-20 13:45:00,134.95,135.01,134.94,134.96,2000.0,133.7249,133.7843,133.7149,133.7348,2000.0
2024-02-20 13:50:00,134.97,135.03,134.93,134.97,1700.0,133.7447,133.8041,133.705,133.7447,1700.0
2024-02-20 13:55:00,134.94,135.03,134.94,135.03,2220.0,133.7149,133.8041,133.7149,133.8041,2220.0
2024-02-20 14:00:00,135.02,135.07,134.79,134.79,6216.0,133.7942,133.8438,133.5663,133.5663,6216.0
2024-02-20 14:05:00,134.82,134.92,134.8,134.85,1972.0,133.596,133.6951,133.5762,133.6258,1972.0
2024-02-20 14:10:00,134.85,134.89,134.68,134.77,7012.0,133.6258,133.6654,133.4573,133.5465,7012.0
2024-02-20 14:15:00,134.69,134.99,134.66,134.99,12820.0,133.4672,133.7645,133.4375,133.7645,12820.0
2024-02-20 14:20:00,135.02,135.02,134.89,134.99,4190.0,133.7942,133.7942,133.6654,133.7645,4190.0
2024-02-20 14:25:00,134.95,135.18,134.95,135.11,2207.0,133.7249,133.9528,133.7249,133.8834,2207.0
2024-02-20 14:30:00,135.1,135.1,134.95,134.97,2249.0,133.8735,133.8735,133.7249,133.7447,2249.0
2024-02-20 14:35:00,134.97,134.97,134.78,134.85,2300.0,133.7447,133.7447,133.5564,133.6258,2300.0
2024-02-20 14:40:00,134.85,134.98,134.84,134.88,2428.0,133.6258,133.7546,133.6159,133.6555,2428.0
2024-02-20 14:45:00,134.86,135.17,134.85,135.17,3280.0,133.6357,133.9429,133.6258,133.9429,3280.0
2024-02-20 14:50:00,135.15,135.15,134.93,134.97,3143.0,133.923,133.923,133.705,133.7447,3143.0
2024-02-20 14:55:00,135.01,135.04,134.85,134.92,9693.0,133.7843,133.814,133.6258,133.6951,9693.0
2024-02-20 15:00:00,134.92,134.98,134.73,134.83,2953.0,133.6951,133.7546,133.5068,133.6059,2953.0
2024-02-20 15:05:00,134.85,134.85,134.75,134.78,3250.0,133.6258,133.6258,133.5267,133.5564,3250.0
2024-02-20 15:10:00,134.75,134.79,134.63,134.66,4377.0,133.5267,133.5663,133.4078,133.4375,4377.0
2024-02-20 15:15:00,134.65,134.72,134.65,134.68,2301.0,133.4276,133.4969,133.4276,133.4573,2301.0
2024-02-20 15:20:00,134.67,134.74,134.66,134.66,2013.0,133.4474,133.5168,133.4375,133.4375,2013.0
2024-02-20 15:25:00,134.66,134.99,134.65,134.92,24253.0,133.4375,133.7645,133.4276,133.6951,24253.0
2024-02-20 15:30:00,134.92,134.93,134.51,134.54,9969.0,133.6951,133.705,133.2888,133.3186,9969.0
2024-02-20 15:35:00,134.46,134.57,134.3,134.4,5741.0,133.2393,133.3483,133.0808,133.1798,5741.0
2024-02-20 15:40:00,134.39,134.64,134.34,134.56,18141.0,133.1699,133.4177,133.1204,133.3384,18141.0
2024-02-20 15:45:00,134.52,134.52,134.18,134.32,8225.0,133.2988,133.2988,132.9618,133.1006,8225.0
2024-02-20 15:50:00,134.32,134.4,133.95,134.15,24446.0,133.1006,133.1798,132.7339,132.9321,24446.0
2024-02-20 15:55:00,134.18,134.3,133.94,134.18,95608.0,132.9618,133.0808,132.724,132.9618,95608.0
2024-02-21 09:30:00,133.36,134.97,133.28,134.71,19750.0,132.1493,133.7447,132.07,133.487,19750.0
2024-02-21 09:35:00,134.64,134.74,134.3,134.64,5007.0,133.4177,133.5168,133.0808,133.4177,5007.0
2024-02-21 09:40:00,134.64,134.84,134.52,134.59,2142.0,133.4177,133.6159,133.2988,133.3681,2142.0
2024-02-21 09:45:00,134.51,134.64,133.79,134.21,23389.0,133.2888,133.4177,132.5754,132.9916,23389.0
2024-02-21 09:50:00,134.17,134.23,133.96,133.99,4420.0,132.9519,133.0114,132.7438,132.7736,4420.0
2024-02-21 09:55:00,134.0,134.01,133.27,133.41,7558.0,132.7835,132.7934,132.0601,132.1988,7558.0
2024-02-21 10:00:00,133.41,133.72,133.24,133.39,50940.0,132.1988,132.506,132.0304,132.179,50940.0
2024-02-21 10:05:00,133.52,133.64,133.17,133.35,8062.0,132.3078,132.4267,131.961,132.1394,8062.0
2024-02-21 10:10:00,133.33,133.86,133.33,133.83,5226.0,132.1196,132.6447,132.1196,132.615,5226.0
2024-02-21 10:15:00,133.93,133.94,133.66,133.79,8403.0,132.7141,132.724,132.4466,132.5754,8403.0
2024-02-21 10:20:00,133.82,133.95,133.72,133.75,4996.0,132.6051,132.7339,132.506,132.5357,4996.0
2024-02-21 10:25:00,133.81,134.03,133.62,133.8,18602.0,132.5952,132.8132,132.4069,132.5853,18602.0
2024-02-21 10:30:00,133.81,133.88,133.51,133.51,5320.0,132.5952,132.6646,132.2979,132.2979,5320.0
2024-02-21 10:35:00,133.64,133.83,133.45,133.45,5805.0,132.4267,132.615,132.2385,132.2385,5805.0
2024-02-21 10:40:00,133.45,133.84,133.42,133.57,7754.0,132.2385,132.6249,132.2087,132.3574,7754.0
2024-02-21 10:45:00,133.53,133.68,133.44,133.63,4973.0,132.3177,132.4664,132.2286,132.4168,4973.0
2024-02-21 10:50:00,133.66,134.04,133.63,133.98,3557.0,132.4466,132.8231,132.4168,132.7637,3557.0
2024-02-21 10:55:00,133.98,134.18,133.9,134.17,3145.0,132.7637,132.9618,132.6844,132.9519,3145.0
2024-02-21 11:00:00,134.11,134.18,133.85,133.85,2010.0,132.8925,132.9618,132.6348,132.6348,2010.0
2024-02-21 11:05:00,133.86,134.11,133.86,134.03,2160.0,132.6447,132.8925,132.6447,132.8132,2160.0
2024-02-21 11:10:00,134.11,134.19,134.09,134.12,3092.0,132.8925,132.9718,132.8727,132.9024,3092.0
2024-02-21 11:15:00,134.16,134.32,134.1,134.25,5031.0,132.942,133.1006,132.8826,133.0312,5031.0
2024-02-21 11:20:00,134.21,134.25,134.04,134.16,5569.0,132.9916,133.0312,132.8231,132.942,5569.0
2024-02-21 11:25:00,134.09,134.1,133.97,134.03,2236.0,132.8727,132.8826,132.7537,132.8132,2236.0
2024-02-21 11:30:00,133.98,134.08,133.94,133.94,2714.0,132.7637,132.8627,132.724,132.724,2714.0
2024-02-21 11:35:00,133.99,134.08,133.96,134.05,1601.0,132.7736,132.8627,132.7438,132.833,1601.0
2024-02-21 11:40:00,134.11,134.32,134.01,134.31,1700.0,132.8925,133.1006,132.7934,133.0907,1700.0
2024-02-21 11:45:00,134.32,134.32,134.19,134.23,3526.0,133.1006,133.1006,132.9718,133.0114,3526.0
2024-02-21 11:50:00,134.19,134.31,134.17,134.21,2865.0,132.9718,133.0907,132.9519,132.9916,2865.0
2024-02-21 11:55:00,134.19,134.32,134.18,134.24,19649.0,132.9718,133.1006,132.9618,133.0213,19649.0
2024-02-21 12:00:00,134.32,134.33,134.09,134.14,2969.0,133.1006,133.1105,132.8727,132.9222,2969.0
2024-02-21 12:05:00,134.09,134.18,134.01,134.14,2591.0,132.8727,132.9618,132.7934,132.9222,2591.0
2024-02-21 12:10:00,134.08,134.17,134.01,134.17,1689.0,132.8627,132.9519,132.7934,132.9519,1689.0
2024-02-21 12:15:00,134.19,134.23,134.15,134.21,1743.0,132.9718,133.0114,132.9321,132.9916,1743.0
2024-02-21 12:20:00,134.21,134.39,134.17,134.36,2818.0,132.9916,133.1699,132.9519,133.1402,2818.0
2024-02-21 12:25:00,134.37,134.37,134.2,134.3,2310.0,133.1501,133.1501,132.9817,133.0808,2310.0
2024-02-21 12:30:00,134.31,134.31,134.13,134.18,5605.0,133.0907,133.0907,132.9123,132.9618,5605.0
2024-02-21 12:35:00,134.2,134.25,134.12,134.16,1208.0,132.9817,133.0312,132.9024,132.942,1208.0
2024-02-21 12:40:00,134.13,134.18,134.02,134.06,10089.0,132.9123,132.9618,132.8033,132.8429,10089.0
2024-02-21 12:45:00,134.09,134.35,134.09,134.34,2704.0,132.8727,133.1303,132.8727,133.1204,2704.0
2024-02-21 12:50:00,134.32,134.44,134.24,134.44,2438.0,133.1006,133.2195,133.0213,133.2195,2438.0
2024-02-21 12:55:00,134.38,134.38,134.27,134.36,4597.0,133.16,133.16,133.051,133.1402,4597.0
2024-02-21 13:00:00,134.32,134.32,134.09,134.29,4545.0,133.1006,133.1006,132.8727,133.0708,4545.0
2024-02-21 13:05:00,134.26,134.4,134.26,134.34,1812.0,133.0411,133.1798,133.0411,133.1204,1812.0
2024-02-21 13:10:00,134.41,134.5,134.34,134.41,4167.0,133.1898,133.2789,133.1204,133.1898,4167.0
2024-02-21 13:15:00,134.42,134.46,134.37,134.43,3245.0,133.1997,133.2393,133.1501,133.2096,3245.0
2024-02-21 13:20:00,134.4,134.62,134.34,134.59,3073.0,133.1798,133.3978,133.1204,133.3681,3073.0
2024-02-21 13:25:00,134.53,134.54,134.41,134.41,2658.0,133.3087,133.3186,133.1898,133.1898,2658.0
2024-02-21 13:30:00,134.46,134.46,134.36,134.42,4254.0,133.2393,133.2393,133.1402,133.1997,4254.0
2024-02-21 13:35:00,134.46,134.53,134.46,134.53,2017.0,133.2393,133.3087,133.2393,133.3087,2017.0
2024-02-21 13:40:00,134.51,134.66,134.51,134.62,3131.0,133.2888,133.4375,133.2888,133.3978,3131.0
2024-02-21 13:45:00,134.65,134.8,134.65,134.8,9364.0,133.4276,133.5762,133.4276,133.5762,9364.0
2024-02-21 13:50:00,134.8,134.84,134.76,134.76,4114.0,133.5762,133.6159,133.5366,133.5366,4114.0
2024-02-21 13:55:00,134.72,134.8,134.68,134.74,3002.0,133.4969,133.5762,133.4573,133.5168,3002.0
2024-02-21 14:00:00,134.68,134.95,134.58,134.86,5288.0,133.4573,133.7249,133.3582,133.6357,5288.0
2024-02-21 14:05:00,134.84,134.9,134.77,134.8,2087.0,133.6159,133.6753,133.5465,133.5762,2087.0
2024-02-21 14:10:00,134.75,134.81,134.66,134.68,2417.0,133.5267,133.5861,133.4375,133.4573,2417.0
2024-02-21 14:15:00,134.65,134.65,134.47,134.47,2363.0,133.4276,133.4276,133.2492,133.2492,2363.0
2024-02-21 14:20:00,134.47,134.52,134.4,134.49,3058.0,133.2492,133.2988,133.1798,133.269,3058.0
2024-02-21 14:25:00,134.44,134.64,134.37,134.57,3603.0,133.2195,133.4177,133.1501,133.3483,3603.0
2024-02-21 14:30:00,134.55,134.55,134.41,134.5,2853.0,133.3285,133.3285,133.1898,133.2789,2853.0
2024-02-21 14:35:00,134.54,134.56,134.45,134.52,2728.0,133.3186,133.3384,133.2294,133.2988,2728.0
2024-02-21 14:40:00,134.46,134.52,134.35,134.52,7082.0,133.2393,133.2988,133.1303,133.2988,7082.0
2024-02-21 14:45:00,134.52,134.67,134.47,134.67,3046.0,133.2988,133.4474,133.2492,133.4474,3046.0
2024-02-21 14:50:00,134.64,134.66,134.51,134.54,3570.0,133.4177,133.4375,133.2888,133.3186,3570.0
2024-02-21 14:55:00,134.56,134.69,134.49,134.69,3715.0,133.3384,133.4672,133.269,133.4672,3715.0
2024-02-21 15:00:00,134.68,134.7,134.59,134.59,2859.0,133.4573,133.4771,133.3681,133.3681,2859.0
2024-02-21 15:05:00,134.64,134.67,134.55,134.65,4176.0,133.4177,133.4474,133.3285,133.4276,4176.0
2024-02-21 15:10:00,134.67,134.72,134.54,134.6,6295.0,133.4474,133.4969,133.3186,133.378,6295.0
2024-02-21 15:15:00,134.58,134.64,134.46,134.6,4869.0,133.3582,133.4177,133.2393,133.378,4869.0
2024-02-21 15:20:00,134.56,134.67,134.48,134.67,3699.0,133.3384,133.4474,133.2591,133.4474,3699.0
2024-02-21 15:25:00,134.7,134.85,134.69,134.84,3198.0,133.4771,133.6258,133.4672,133.6159,3198.0
2024-02-21 15:30:00,134.83,135.06,134.83,134.98,5404.0,133.6059,133.8339,133.6059,133.7546,5404.0
2024-02-21 15:35:00,135.01,135.31,134.99,135.19,8576.0,133.7843,134.0816,133.7645,133.9627,8576.0
2024-02-21 15:40:00,135.22,135.3,135.17,135.27,7169.0,133.9924,134.0717,133.9429,134.0419,7169.0
2024-02-21 15:45:00,135.27,135.29,135.12,135.13,11483.0,134.0419,134.0618,133.8933,133.9032,11483.0
2024-02-21 15:50:00,135.18,135.38,135.12,135.35,18233.0,133.9528,134.1509,133.8933,134.1212,18233.0
2024-02-21 15:55:00,135.37,135.45,135.29,135.33,51272.0,134.141,134.2203,134.0618,134.1014,51272.0
2024-02-22 09:30:00,132.48,133.03,129.59,129.59,157411.0,131.2773,131.8223,128.4135,128.4135,157411.0
2024-02-22 09:35:00,130.0,131.06,129.01,130.46,86918.0,128.8198,129.8702,127.8388,129.2756,86918.0
2024-02-22 09:40:00,130.65,131.16,129.5,129.51,60905.0,129.4639,129.9693,128.3243,128.3342,60905.0
2024-02-22 09:45:00,129.43,131.45,129.11,130.69,55139.0,128.255,130.2566,127.9379,129.5035,55139.0
2024-02-22 09:50:00,130.38,130.87,129.87,130.42,34432.0,129.1963,129.6819,128.691,129.236,34432.0
2024-02-22 09:55:00,130.53,130.97,130.38,130.55,30981.0,129.345,129.781,129.1963,129.3648,30981.0
2024-02-22 10:00:00,130.66,131.31,130.62,130.68,55518.0,129.4738,130.1179,129.4342,129.4936,55518.0
2024-02-22 10:05:00,130.57,130.78,130.08,130.12,31081.0,129.3846,129.5927,128.8991,128.9387,31081.0
2024-02-22 10:10:00,130.12,130.98,129.75,130.98,48485.0,128.9387,129.7909,128.5721,129.7909,48485.0
2024-02-22 10:15:00,130.8,131.2,130.78,130.86,61908.0,129.6125,130.0089,129.5927,129.672,61908.0
2024-02-22 10:20:00,130.87,131.47,130.81,131.47,11591.0,129.6819,130.2764,129.6224,130.2764,11591.0
2024-02-22 10:25:00,131.48,131.57,130.59,130.87,50000.0,130.2864,130.3755,129.4044,129.6819,50000.0
2024-02-22 10:30:00,130.9,131.37,130.61,131.36,13741.0,129.7116,130.1774,129.4243,130.1674,13741.0
2024-02-22 10:35:00,131.32,131.32,130.81,130.96,15081.0,130.1278,130.1278,129.6224,129.7711,15081.0
2024-02-22 10:40:00,131.06,131.55,130.94,131.52,26194.0,129.8702,130.3557,129.7513,130.326,26194.0
2024-02-22 10:45:00,131.58,131.77,131.26,131.75,15757.0,130.3854,130.5737,130.0684,130.5539,15757.0
2024-02-22 10:50:00,131.63,131.63,131.26,131.45,4773.0,130.435,130.435,130.0684,130.2566,4773.0
2024-02-22 10:55:00,131.5,131.68,131.47,131.5,9589.0,130.3062,130.4845,130.2764,130.3062,9589.0
2024-02-22 11:00:00,131.55,131.71,131.45,131.49,7171.0,130.3557,130.5143,130.2566,130.2963,7171.0
2024-02-22 11:05:00,131.53,131.86,131.44,131.81,11742.0,130.3359,130.6629,130.2467,130.6134,11742.0
2024-02-22 11:10:00,131.83,132.11,131.83,132.04,6269.0,130.6332,130.9106,130.6332,130.8413,6269.0
2024-02-22 11:15:00,132.04,132.42,132.03,132.38,7825.0,130.8413,131.2178,130.8314,131.1782,7825.0
2024-02-22 11:20:00,132.35,132.5,132.12,132.24,20989.0,131.1485,131.2971,130.9205,131.0395,20989.0
2024-02-22 11:25:00,132.26,132.26,131.89,131.97,22707.0,131.0593,131.0593,130.6926,130.7719,22707.0
2024-02-22 11:30:00,132.07,132.09,131.79,132.08,12744.0,130.871,130.8908,130.5935,130.8809,12744.0
2024-02-22 11:35:00,132.11,132.13,131.95,132.0,8083.0,130.9106,130.9305,130.7521,130.8016,8083.0
2024-02-22 11:40:00,131.95,132.08,131.89,131.89,5659.0,130.7521,130.8809,130.6926,130.6926,5659.0
2024-02-22 11:45:00,131.85,131.98,131.7,131.72,7386.0,130.653,130.7818,130.5044,130.5242,7386.0
2024-02-22 11:50:00,131.74,131.77,131.53,131.53,8687.0,130.544,130.5737,130.3359,130.3359,8687.0
2024-02-22 11:55:00,131.55,131.62,131.27,131.44,35858.0,130.3557,130.4251,130.0783,130.2467,35858.0
2024-02-22 12:00:00,131.38,131.4,131.18,131.25,8066.0,130.1873,130.2071,129.9891,130.0584,8066.0
2024-02-22 12:05:00,131.22,131.27,131.11,131.15,8859.0,130.0287,130.0783,129.9197,129.9594,8859.0
2024-02-22 12:10:00,131.13,131.14,130.86,130.86,5729.0,129.9395,129.9494,129.672,129.672,5729.0
2024-02-22 12:15:00,130.86,130.87,130.66,130.66,7512.0,129.672,129.6819,129.4738,129.4738,7512.0
2024-02-22 12:20:00,130.63,130.84,130.59,130.63,8443.0,129.4441,129.6522,129.4044,129.4441,8443.0
2024-02-22 12:25:00,130.65,130.84,130.59,130.81,12493.0,129.4639,129.6522,129.4044,129.6224,12493.0
2024-02-22 12:30:00,130.81,131.16,130.81,131.16,7332.0,129.6224,129.9693,129.6224,129.9693,7332.0
2024-02-22 12:35:00,131.25,131.49,131.21,131.49,3370.0,130.0584,130.2963,130.0188,130.2963,3370.0
2024-02-22 12:40:00,131.52,131.64,131.44,131.58,5229.0,130.326,130.4449,130.2467,130.3854,5229.0
2024-02-22 12:45:00,131.58,131.7,131.4,131.53,7685.0,130.3854,130.5044,130.2071,130.3359,7685.0
2024-02-22 12:50:00,131.57,131.64,131.46,131.51,6886.0,130.3755,130.4449,130.2665,130.3161,6886.0
2024-02-22 12:55:00,131.51,131.7,131.45,131.57,5519.0,130.3161,130.5044,130.2566,130.3755,5519.0
2024-02-22 13:00:00,131.67,131.67,131.34,131.46,23976.0,130.4746,130.4746,130.1476,130.2665,23976.0
2024-02-22 13:05:00,131.43,132.0,131.43,131.99,15605.0,130.2368,130.8016,130.2368,130.7917,15605.0
2024-02-22 13:10:00,131.97,132.31,131.92,132.31,16307.0,130.7719,131.1088,130.7224,131.1088,16307.0
2024-02-22 13:15:00,132.31,132.53,132.25,132.3,25282.0,131.1088,131.3268,131.0494,131.0989,25282.0
2024-02-22 13:20:00,132.28,132.36,132.09,132.11,8812.0,131.0791,131.1584,130.8908,130.9106,8812.0
2024-02-22 13:25:00,132.12,132.13,131.91,132.09,10661.0,130.9205,130.9305,130.7125,130.8908,10661.0
2024-02-22 13:30:00,132.08,132.13,131.93,132.11,12134.0,130.8809,130.9305,130.7323,130.9106,12134.0
2024-02-22 13:35:00,132.11,132.11,131.9,131.9,5413.0,130.9106,130.9106,130.7025,130.7025,5413.0
2024-02-22 13:40:00,132.01,132.02,131.92,131.96,3156.0,130.8115,130.8215,130.7224,130.762,3156.0
2024-02-22 13:45:00,131.91,131.93,131.8,131.86,5505.0,130.7125,130.7323,130.6034,130.6629,5505.0
2024-02-22 13:50:00,131.84,131.85,131.73,131.79,6698.0,130.6431,130.653,130.5341,130.5935,6698.0
2024-02-22 13:55:00,131.78,132.06,131.78,131.91,6812.0,130.5836,130.8611,130.5836,130.7125,6812.0
2024-02-22 14:00:00,131.91,132.11,131.91,132.05,11669.0,130.7125,130.9106,130.7125,130.8512,11669.0
2024-02-22 14:05:00,132.04,132.04,131.88,132.02,9052.0,130.8413,130.8413,130.6827,130.8215,9052.0
2024-02-22 14:10:00,132.0,132.11,131.92,132.06,11519.0,130.8016,130.9106,130.7224,130.8611,11519.0
2024-02-22 14:15:00,132.08,132.16,132.08,132.09,8801.0,130.8809,130.9602,130.8809,130.8908,8801.0
2024-02-22 14:20:00,132.09,132.15,132.06,132.13,17447.0,130.8908,130.9503,130.8611,130.9305,17447.0
2024-02-22 14:25:00,132.14,132.18,132.06,132.08,12234.0,130.9404,130.98,130.8611,130.8809,12234.0
2024-02-22 14:30:00,132.14,132.14,131.82,131.93,15568.0,130.9404,130.9404,130.6233,130.7323,15568.0
2024-02-22 14:35:00,131.9,132.23,131.82,132.18,33602.0,130.7025,131.0295,130.6233,130.98,33602.0
2024-02-22 14:40:00,132.19,132.22,132.09,132.14,12828.0,130.9899,131.0196,130.8908,130.9404,12828.0
2024-02-22 14:45:00,132.11,132.14,131.9,131.96,10068.0,130.9106,130.9404,130.7025,130.762,10068.0
2024-02-22 14:50:00,131.93,132.0,131.89,131.97,11684.0,130.7323,130.8016,130.6926,130.7719,11684.0
2024-02-22 14:55:00,131.96,131.98,131.6,131.79,19610.0,130.762,130.7818,130.4053,130.5935,19610.0
2024-02-22 15:00:00,131.78,132.05,131.71,132.04,12846.0,130.5836,130.8512,130.5143,130.8413,12846.0
2024-02-22 15:05:00,132.06,132.13,131.94,132.01,8354.0,130.8611,130.9305,130.7422,130.8115,8354.0
2024-02-22 15:10:00,131.98,132.11,131.88,131.93,16175.0,130.7818,130.9106,130.6827,130.7323,16175.0
2024-02-22 15:15:00,131.97,132.02,131.87,131.91,7636.0,130.7719,130.8215,130.6728,130.7125,7636.0
2024-02-22 15:20:00,131.91,132.17,131.91,132.15,7275.0,130.7125,130.9701,130.7125,130.9503,7275.0
2024-02-22 15:25:00,132.2,132.34,132.16,132.28,34482.0,130.9998,131.1385,130.9602,131.0791,34482.0
2024-02-22 15:30:00,132.3,132.35,132.21,132.27,13702.0,131.0989,131.1485,131.0097,131.0692,13702.0
2024-02-22 15:35:00,132.25,132.44,132.22,132.4,15199.0,131.0494,131.2376,131.0196,131.198,15199.0
2024-02-22 15:40:00,132.45,132.46,132.28,132.29,14982.0,131.2475,131.2575,131.0791,131.089,14982.0
2024-02-22 15:45:00,132.28,132.39,132.23,132.39,33050.0,131.0791,131.1881,131.0295,131.1881,33050.0
2024-02-22 15:50:00,132.35,132.38,132.02,132.09,43608.0,131.1485,131.1782,130.8215,130.8908,43608.0
2024-02-22 15:55:00,132.12,132.25,131.9,132.02,107059.0,130.9205,131.0494,130.7025,130.8215,107059.0
2024-02-23 09:30:00,132.8,133.23,132.55,132.73,15158.0,131.5944,132.0205,131.3466,131.525,15158.0
2024-02-23 09:35:00,132.76,133.25,132.39,133.06,10784.0,131.5547,132.0403,131.1881,131.852,10784.0
2024-02-23 09:40:00,132.95,132.95,131.99,132.5,26544.0,131.743,131.743,130.7917,131.2971,26544.0
2024-02-23 09:45:00,132.53,132.65,132.08,132.18,5258.0,131.3268,131.4457,130.8809,130.98,5258.0
2024-02-23 09:50:00,131.96,132.2,131.96,132.16,30824.0,130.762,130.9998,130.762,130.9602,30824.0
2024-02-23 09:55:00,132.16,132.53,132.0,132.53,11337.0,130.9602,131.3268,130.8016,131.3268,11337.0
2024-02-23 10:00:00,132.52,132.62,132.27,132.46,9852.0,131.3169,131.416,131.0692,131.2575,9852.0
2024-02-23 10:05:00,132.48,132.6,132.36,132.56,17740.0,131.2773,131.3962,131.1584,131.3565,17740.0
2024-02-23 10:10:00,132.55,133.0,132.55,132.95,8454.0,131.3466,131.7926,131.3466,131.743,8454.0
2024-02-23 10:15:00,133.02,133.23,132.71,132.74,11471.0,131.8124,132.0205,131.5052,131.5349,11471.0
2024-02-23 10:20:00,132.85,132.96,132.54,132.54,7016.0,131.6439,131.7529,131.3367,131.3367,7016.0
2024-02-23 10:25:00,132.55,132.75,132.43,132.44,5709.0,131.3466,131.5448,131.2277,131.2376,5709.0
2024-02-23 10:30:00,132.52,132.6,132.45,132.49,3740.0,131.3169,131.3962,131.2475,131.2872,3740.0
2024-02-23 10:35:00,132.57,132.75,132.52,132.6,8788.0,131.3665,131.5448,131.3169,131.3962,8788.0
2024-02-23 10:40:00,132.61,132.9,132.61,132.83,4033.0,131.4061,131.6935,131.4061,131.6241,4033.0
2024-02-23 10:45:00,132.78,132.78,132.5,132.76,12319.0,131.5746,131.5746,131.2971,131.5547,12319.0
2024-02-23 10:50:00,132.79,132.82,132.65,132.69,11497.0,131.5845,131.6142,131.4457,131.4854,11497.0
2024-02-23 10:55:00,132.73,133.03,132.61,133.03,19218.0,131.525,131.8223,131.4061,131.8223,19218.0
2024-02-23 11:00:00,132.99,133.01,132.7,132.77,9348.0,131.7826,131.8025,131.4953,131.5646,9348.0
2024-02-23 11:05:00,132.83,133.01,132.77,132.87,11573.0,131.6241,131.8025,131.5646,131.6637,11573.0
2024-02-23 11:10:00,132.85,133.08,132.83,132.97,19162.0,131.6439,131.8718,131.6241,131.7628,19162.0
2024-02-23 11:15:00,132.96,133.14,132.9,132.96,14920.0,131.7529,131.9313,131.6935,131.7529,14920.0
2024-02-23 11:20:00,132.98,133.06,132.93,132.99,7159.0,131.7727,131.852,131.7232,131.7826,7159.0
2024-02-23 11:25:00,133.0,133.16,132.97,133.09,53722.0,131.7926,131.9511,131.7628,131.8817,53722.0
2024-02-23 11:30:00,133.08,133.08,132.92,133.05,37316.0,131.8718,131.8718,131.7133,131.8421,37316.0
2024-02-23 11:35:00,133.0,133.36,133.0,133.36,26774.0,131.7926,132.1493,131.7926,132.1493,26774.0
2024-02-23 11:40:00,133.27,133.31,133.12,133.17,7141.0,132.0601,132.0997,131.9115,131.961,7141.0
2024-02-23 11:45:00,133.19,133.29,133.06,133.16,12488.0,131.9808,132.0799,131.852,131.9511,12488.0
2024-02-23 11:50:00,133.14,133.17,132.83,132.9,5079.0,131.9313,131.961,131.6241,131.6935,5079.0
2024-02-23 11:55:00,132.88,132.93,132.69,132.83,4676.0,131.6736,131.7232,131.4854,131.6241,4676.0
2024-02-23 12:00:00,132.82,132.94,132.78,132.79,5009.0,131.6142,131.7331,131.5746,131.5845,5009.0
2024-02-23 12:05:00,132.81,132.94,132.58,132.91,13391.0,131.6043,131.7331,131.3764,131.7034,13391.0
2024-02-23 12:10:00,132.95,132.95,132.75,132.76,2830.0,131.743,131.743,131.5448,131.5547,2830.0
2024-02-23 12:15:00,132.77,132.77,132.6,132.7,4169.0,131.5646,131.5646,131.3962,131.4953,4169.0
2024-02-23 12:20:00,132.71,132.82,132.64,132.66,7493.0,131.5052,131.6142,131.4358,131.4556,7493.0
2024-02-23 12:25:00,132.63,132.71,132.53,132.68,7257.0,131.4259,131.5052,131.3268,131.4755,7257.0
2024-02-23 12:30:00,132.72,132.73,132.57,132.64,10533.0,131.5151,131.525,131.3665,131.4358,10533.0
2024-02-23 12:35:00,132.62,132.62,132.41,132.47,3115.0,131.416,131.416,131.2079,131.2674,3115.0
2024-02-23 12:40:00,132.43,132.51,132.37,132.44,7551.0,131.2277,131.307,131.1683,131.2376,7551.0
2024-02-23 12:45:00,132.43,132.47,132.37,132.47,2548.0,131.2277,131.2674,131.1683,131.2674,2548.0
2024-02-23 12:50:00,132.44,132.49,132.41,132.49,1646.0,131.2376,131.2872,131.2079,131.2872,1646.0
2024-02-23 12:55:00,132.5,132.53,132.48,132.5,5722.0,131.2971,131.3268,131.2773,131.2971,5722.0
2024-02-23 13:00:00,132.5,132.5,132.46,132.5,4408.0,131.2971,131.2971,131.2575,131.2971,4408.0
2024-02-23 13:05:00,132.52,132.55,132.4,132.4,10311.0,131.3169,131.3466,131.198,131.198,10311.0
2024-02-23 13:10:00,132.41,132.55,132.41,132.52,11869.0,131.2079,131.3466,131.2079,131.3169,11869.0
2024-02-23 13:15:00,132.5,132.56,132.4,132.55,7876.0,131.2971,131.3565,131.198,131.3466,7876.0
2024-02-23 13:20:00,132.56,132.57,132.5,132.55,3837.0,131.3565,131.3665,131.2971,131.3466,3837.0
2024-02-23 13:25:00,132.55,132.65,132.51,132.56,9134.0,131.3466,131.4457,131.307,131.3565,9134.0
2024-02-23 13:30:00,132.55,132.68,132.49,132.58,32384.0,131.3466,131.4755,131.2872,131.3764,32384.0
2024-02-23 13:35:00,132.58,132.69,132.49,132.5,34468.0,131.3764,131.4854,131.2872,131.2971,34468.0
2024-02-23 13:40:00,132.52,132.61,132.44,132.44,29300.0,131.3169,131.4061,131.2376,131.2376,29300.0
2024-02-23 13:45:00,132.46,132.48,132.38,132.38,7900.0,131.2575,131.2773,131.1782,131.1782,7900.0
2024-02-23 13:50:00,132.39,132.45,132.32,132.41,6379.0,131.1881,131.2475,131.1187,131.2079,6379.0
2024-02-23 13:55:00,132.41,132.42,132.16,132.16,12875.0,131.2079,131.2178,130.9602,130.9602,12875.0
2024-02-23 14:00:00,132.15,132.16,131.86,132.08,49489.0,130.9503,130.9602,130.6629,130.8809,49489.0
2024-02-23 14:05:00,132.09,132.09,131.85,131.85,7383.0,130.8908,130.8908,130.653,130.653,7383.0
2024-02-23 14:10:00,131.84,131.87,131.74,131.87,11102.0,130.6431,130.6728,130.544,130.6728,11102.0
2024-02-23 14:15:00,131.85,131.87,131.82,131.83,6849.0,130.653,130.6728,130.6233,130.6332,6849.0
2024-02-23 14:20:00,131.88,131.98,131.78,131.81,6178.0,130.6827,130.7818,130.5836,130.6134,6178.0
2024-02-23 14:25:00,131.84,131.85,131.65,131.71,13385.0,130.6431,130.653,130.4548,130.5143,13385.0
2024-02-23 14:30:00,131.69,131.74,131.66,131.7,5954.0,130.4944,130.544,130.4647,130.5044,5954.0
2024-02-23 14:35:00,131.68,131.73,131.57,131.67,5205.0,130.4845,130.5341,130.3755,130.4746,5205.0
2024-02-23 14:40:00,131.68,132.03,131.67,131.77,15532.0,130.4845,130.8314,130.4746,130.5737,15532.0
2024-02-23 14:45:00,131.77,131.78,131.71,131.71,3738.0,130.5737,130.5836,130.5143,130.5143,3738.0
2024-02-23 14:50:00,131.7,131.95,131.66,131.95,8176.0,130.5044,130.7521,130.4647,130.7521,8176.0
2024-02-23 14:55:00,132.01,132.04,131.93,131.99,7768.0,130.8115,130.8413,130.7323,130.7917,7768.0
2024-02-23 15:00:00,132.0,132.21,131.99,132.21,5362.0,130.8016,131.0097,130.7917,131.0097,5362.0
2024-02-23 15:05:00,132.23,132.33,132.12,132.19,9874.0,131.0295,131.1286,130.9205,130.9899,9874.0
2024-02-23 15:10:00,132.2,132.33,132.2,132.28,3856.0,130.9998,131.1286,130.9998,131.0791,3856.0
2024-02-23 15:15:00,132.31,132.33,132.2,132.26,5736.0,131.1088,131.1286,130.9998,131.0593,5736.0
2024-02-23 15:20:00,132.24,132.35,132.19,132.28,15895.0,131.0395,131.1485,130.9899,131.0791,15895.0
2024-02-23 15:25:00,132.29,132.33,132.17,132.19,12957.0,131.089,131.1286,130.9701,130.9899,12957.0
2024-02-23 15:30:00,132.19,132.25,132.04,132.17,15560.0,130.9899,131.0494,130.8413,130.9701,15560.0
2024-02-23 15:35:00,132.17,132.19,132.08,132.1,7212.0,130.9701,130.9899,130.8809,130.9007,7212.0
2024-02-23 15:40:00,132.12,132.12,131.97,131.99,7475.0,130.9205,130.9205,130.7719,130.7917,7475.0
2024-02-23 15:45:00,132.01,132.47,132.01,132.47,18275.0,130.8115,131.2674,130.8115,131.2674,18275.0
2024-02-23 15:50:00,132.49,132.5,132.17,132.2,34339.0,131.2872,131.2971,130.9701,130.9998,34339.0
2024-02-23 15:55:00,132.18,132.28,132.04,132.04,98162.0,130.98,131.0791,130.8413,130.8413,98162.0
2024-02-26 09:30:00,131.78,132.89,131.65,132.64,25440.0,130.5836,131.6836,130.4548,131.4358,25440.0
2024-02-26 09:35:00,132.42,132.73,132.26,132.72,6655.0,131.2178,131.525,131.0593,131.5151,6655.0
2024-02-26 09:40:00,132.64,132.64,131.97,132.11,10268.0,131.4358,131.4358,130.7719,130.9106,10268.0
2024-02-26 09:45:00,132.07,132.16,131.78,131.8,12474.0,130.871,130.9602,130.5836,130.6034,12474.0
2024-02-26 09:50:00,131.91,132.63,131.9,132.33,14781.0,130.7125,131.4259,130.7025,131.1286,14781.0
2024-02-26 09:55:00,132.31,132.92,132.31,132.81,10826.0,131.1088,131.7133,131.1088,131.6043,10826.0
2024-02-26 10:00:00,132.88,132.88,132.3,132.47,15699.0,131.6736,131.6736,131.0989,131.2674,15699.0
2024-02-26 10:05:00,132.5,132.65,132.26,132.31,5663.0,131.2971,131.4457,131.0593,131.1088,5663.0
2024-02-26 10:10:00,132.31,132.31,131.96,132.1,12160.0,131.1088,131.1088,130.762,130.9007,12160.0
2024-02-26 10:15:00,132.06,132.06,131.45,131.52,3201.0,130.8611,130.8611,130.2566,130.326,3201.0
2024-02-26 10:20:00,131.44,131.51,131.33,131.43,3794.0,130.2467,130.3161,130.1377,130.2368,3794.0
2024-02-26 10:25:00,131.5,131.8,131.46,131.79,3928.0,130.3062,130.6034,130.2665,130.5935,3928.0
2024-02-26 10:30:00,131.54,131.55,131.37,131.52,3761.0,130.3458,130.3557,130.1774,130.326,3761.0
2024-02-26 10:35:00,131.46,131.81,131.46,131.63,6260.0,130.2665,130.6134,130.2665,130.435,6260.0
2024-02-26 10:40:00,131.7,131.8,131.62,131.71,1800.0,130.5044,130.6034,130.4251,130.5143,1800.0
2024-02-26 10:45:00,131.61,131.65,131.44,131.52,3336.0,130.4152,130.4548,130.2467,130.326,3336.0
2024-02-26 10:50:00,131.52,131.56,131.16,131.37,5384.0,130.326,130.3656,129.9693,130.1774,5384.0
2024-02-26 10:55:00,131.28,131.39,131.11,131.15,15032.0,130.0882,130.1972,129.9197,129.9594,15032.0
2024-02-26 11:00:00,131.16,131.33,131.14,131.24,8321.0,129.9693,130.1377,129.9494,130.0485,8321.0
2024-02-26 11:05:00,131.29,131.37,131.2,131.34,3731.0,130.0981,130.1774,130.0089,130.1476,3731.0
2024-02-26 11:10:00,131.3,131.39,131.2,131.35,5574.0,130.108,130.1972,130.0089,130.1575,5574.0
2024-02-26 11:15:00,131.35,131.53,131.33,131.36,4521.0,130.1575,130.3359,130.1377,130.1674,4521.0
2024-02-26 11:20:00,131.33,131.33,131.24,131.29,5823.0,130.1377,130.1377,130.0485,130.0981,5823.0
2024-02-26 11:25:00,131.27,131.27,131.05,131.1,16169.0,130.0783,130.0783,129.8603,129.9098,16169.0
2024-02-26 11:30:00,131.12,131.14,130.93,131.03,20075.0,129.9296,129.9494,129.7413,129.8404,20075.0
2024-02-26 11:35:00,131.02,131.04,130.96,131.01,13099.0,129.8305,129.8503,129.7711,129.8206,13099.0
2024-02-26 11:40:00,131.05,131.24,131.04,131.14,9551.0,129.8603,130.0485,129.8503,129.9494,9551.0
2024-02-26 11:45:00,131.19,131.46,131.19,131.45,9511.0,129.999,130.2665,129.999,130.2566,9511.0
2024-02-26 11:50:00,131.47,131.53,131.34,131.52,7598.0,130.2764,130.3359,130.1476,130.326,7598.0
2024-02-26 11:55:00,131.51,131.63,131.3,131.32,9769.0,130.3161,130.435,130.108,130.1278,9769.0
2024-02-26 12:00:00,131.32,131.4,131.13,131.27,12174.0,130.1278,130.2071,129.9395,130.0783,12174.0
2024-02-26 12:05:00,131.28,131.3,131.13,131.28,6222.0,130.0882,130.108,129.9395,130.0882,6222.0
2024-02-26 12:10:00,131.26,131.32,131.2,131.27,4633.0,130.0684,130.1278,130.0089,130.0783,4633.0
2024-02-26 12:15:00,131.29,131.38,131.29,131.34,3057.0,130.0981,130.1873,130.0981,130.1476,3057.0
2024-02-26 12:20:00,131.32,131.39,131.3,131.38,4983.0,130.1278,130.1972,130.108,130.1873,4983.0
2024-02-26 12:25:00,131.38,131.4,131.3,131.31,7827.0,130.1873,130.2071,130.108,130.1179,7827.0
2024-02-26 12:30:00,131.31,131.32,130.96,130.96,13835.0,130.1179,130.1278,129.7711,129.7711,13835.0
2024-02-26 12:35:00,130.96,131.11,130.93,131.03,9707.0,129.7711,129.9197,129.7413,129.8404,9707.0
2024-02-26 12:40:00,131.04,131.04,130.9,130.9,4469.0,129.8503,129.8503,129.7116,129.7116,4469.0
2024-02-26 12:45:00,130.91,131.05,130.91,130.99,7300.0,129.7215,129.8603,129.7215,129.8008,7300.0
2024-02-26 12:50:00,131.0,131.09,130.97,131.04,9192.0,129.8107,129.8999,129.781,129.8503,9192.0
2024-02-26 12:55:00,131.05,131.15,131.01,131.14,6432.0,129.8603,129.9594,129.8206,129.9494,6432.0
2024-02-26 13:00:00,131.13,131.13,130.99,131.0,9077.0,129.9395,129.9395,129.8008,129.8107,9077.0
2024-02-26 13:05:00,130.97,130.99,130.9,130.9,7385.0,129.781,129.8008,129.7116,129.7116,7385.0
2024-02-26 13:10:00,130.91,131.09,130.83,131.08,44415.0,129.7215,129.8999,129.6423,129.89,44415.0
2024-02-26 13:15:00,131.09,131.09,130.93,131.0,25912.0,129.8999,129.8999,129.7413,129.8107,25912.0
2024-02-26 13:20:00,131.05,131.11,130.93,131.09,10788.0,129.8603,129.9197,129.7413,129.8999,10788.0
2024-02-26 13:25:00,131.09,131.17,131.02,131.13,7242.0,129.8999,129.9792,129.8305,129.9395,7242.0
2024-02-26 13:30:00,131.1,131.18,131.07,131.12,12066.0,129.9098,129.9891,129.8801,129.9296,12066.0
2024-02-26 13:35:00,131.12,131.13,130.98,131.04,12685.0,129.9296,129.9395,129.7909,129.8503,12685.0
2024-02-26 13:40:00,131.08,131.25,131.08,131.25,7686.0,129.89,130.0584,129.89,130.0584,7686.0
2024-02-26 13:45:00,131.27,131.28,131.0,131.0,12523.0,130.0783,130.0882,129.8107,129.8107,12523.0
2024-02-26 13:50:00,131.01,131.11,130.95,131.09,10794.0,129.8206,129.9197,129.7612,129.8999,10794.0
2024-02-26 13:55:00,131.04,131.2,131.04,131.19,11283.0,129.8503,130.0089,129.8503,129.999,11283.0
2024-02-26 14:00:00,131.17,131.28,131.17,131.22,11333.0,129.9792,130.0882,129.9792,130.0287,11333.0
2024-02-26 14:05:00,131.21,131.3,131.19,131.27,10021.0,130.0188,130.108,129.999,130.0783,10021.0
2024-02-26 14:10:00,131.29,131.31,131.16,131.17,21289.0,130.0981,130.1179,129.9693,129.9792,21289.0
2024-02-26 14:15:00,131.16,131.18,130.96,130.98,10972.0,129.9693,129.9891,129.7711,129.7909,10972.0
2024-02-26 14:20:00,130.97,131.16,130.95,131.12,6594.0,129.781,129.9693,129.7612,129.9296,6594.0
2024-02-26 14:25:00,131.14,131.36,131.13,131.36,4539.0,129.9494,130.1674,129.9395,130.1674,4539.0
2024-02-26 14:30:00,131.32,131.44,131.32,131.39,4134.0,130.1278,130.2467,130.1278,130.1972,4134.0
2024-02-26 14:35:00,131.44,131.47,131.33,131.4,8507.0,130.2467,130.2764,130.1377,130.2071,8507.0
2024-02-26 14:40:00,131.39,131.4,131.21,131.24,5891.0,130.1972,130.2071,130.0188,130.0485,5891.0
2024-02-26 14:45:00,131.18,131.28,131.15,131.28,5800.0,129.9891,130.0882,129.9594,130.0882,5800.0
2024-02-26 14:50:00,131.31,131.32,131.22,131.3,5861.0,130.1179,130.1278,130.0287,130.108,5861.0
2024-02-26 14:55:00,131.3,131.35,131.22,131.22,5688.0,130.108,130.1575,130.0287,130.0287,5688.0
2024-02-26 15:00:00,131.2,131.36,131.2,131.31,6478.0,130.0089,130.1674,130.0089,130.1179,6478.0
2024-02-26 15:05:00,131.31,131.41,131.31,131.41,9547.0,130.1179,130.217,130.1179,130.217,9547.0
2024-02-26 15:10:00,131.43,131.5,131.41,131.47,11077.0,130.2368,130.3062,130.217,130.2764,11077.0
2024-02-26 15:15:00,131.48,131.52,131.41,131.49,15633.0,130.2864,130.326,130.217,130.2963,15633.0
2024-02-26 15:20:00,131.53,131.67,131.53,131.61,9645.0,130.3359,130.4746,130.3359,130.4152,9645.0
2024-02-26 15:25:00,131.68,131.81,131.64,131.77,4385.0,130.4845,130.6134,130.4449,130.5737,4385.0
2024-02-26 15:30:00,131.75,131.75,131.38,131.43,8867.0,130.5539,130.5539,130.1873,130.2368,8867.0
2024-02-26 15:35:00,131.46,131.46,131.35,131.37,7534.0,130.2665,130.2665,130.1575,130.1774,7534.0
2024-02-26 15:40:00,131.4,131.51,131.39,131.5,10901.0,130.2071,130.3161,130.1972,130.3062,10901.0
2024-02-26 15:45:00,131.5,131.62,131.44,131.62,9503.0,130.3062,130.4251,130.2467,130.4251,9503.0
2024-02-26 15:50:00,131.66,131.7,131.49,131.58,22930.0,130.4647,130.5044,130.2963,130.3854,22930.0
2024-02-26 15:55:00,131.59,131.65,131.42,131.5,64215.0,130.3954,130.4548,130.2269,130.3062,64215.0
2024-02-27 09:30:00,131.45,131.69,130.87,130.88,21058.0,130.2566,130.4944,129.6819,129.6918,21058.0
2024-02-27 09:35:00,131.04,131.11,130.89,131.03,26080.0,129.8503,129.9197,129.7017,129.8404,26080.0
2024-02-27 09:40:00,131.02,131.68,130.93,131.55,16358.0,129.8305,130.4845,129.7413,130.3557,16358.0
2024-02-27 09:45:00,131.65,131.83,131.6,131.72,1952.0,130.4548,130.6332,130.4053,130.5242,1952.0
2024-02-27 09:50:00,131.76,131.99,131.7,131.99,4432.0,130.5638,130.7917,130.5044,130.7917,4432.0
2024-02-27 09:55:00,131.97,132.05,131.74,132.05,3724.0,130.7719,130.8512,130.544,130.8512,3724.0
2024-02-27 10:00:00,132.1,132.24,131.92,132.0,5019.0,130.9007,131.0395,130.7224,130.8016,5019.0
2024-02-27 10:05:00,131.91,131.94,131.39,131.42,5502.0,130.7125,130.7422,130.1972,130.2269,5502.0
2024-02-27 10:10:00,131.38,131.76,131.38,131.75,5633.0,130.1873,130.5638,130.1873,130.5539,5633.0
2024-02-27 10:15:00,131.76,131.97,131.65,131.89,3721.0,130.5638,130.7719,130.4548,130.6926,3721.0
2024-02-27 10:20:00,131.85,132.15,131.85,132.12,3701.0,130.653,130.9503,130.653,130.9205,3701.0
2024-02-27 10:25:00,132.15,132.49,132.15,132.39,4847.0,130.9503,131.2872,130.9503,131.1881,4847.0
2024-02-27 10:30:00,132.37,132.56,132.35,132.44,5929.0,131.1683,131.3565,131.1485,131.2376,5929.0
2024-02-27 10:35:00,132.43,132.56,132.36,132.44,5951.0,131.2277,131.3565,131.1584,131.2376,5951.0
2024-02-27 10:40:00,132.47,132.52,132.37,132.44,6582.0,131.2674,131.3169,131.1683,131.2376,6582.0
2024-02-27 10:45:00,132.42,132.53,132.37,132.5,4445.0,131.2178,131.3268,131.1683,131.2971,4445.0
2024-02-27 10:50:00,132.51,132.76,132.49,132.74,6403.0,131.307,131.5547,131.2872,131.5349,6403.0
2024-02-27 10:55:00,132.75,132.93,132.75,132.91,4435.0,131.5448,131.7232,131.5448,131.7034,4435.0
2024-02-27 11:00:00,132.93,132.93,132.68,132.71,7695.0,131.7232,131.7232,131.4755,131.5052,7695.0
2024-02-27 11:05:00,132.67,132.72,132.61,132.7,3893.0,131.4656,131.5151,131.4061,131.4953,3893.0
2024-02-27 11:10:00,132.73,132.82,132.7,132.7,9450.0,131.525,131.6142,131.4953,131.4953,9450.0
2024-02-27 11:15:00,132.67,132.67,132.6,132.64,3184.0,131.4656,131.4656,131.3962,131.4358,3184.0
2024-02-27 11:20:00,132.63,132.72,132.53,132.65,6982.0,131.4259,131.5151,131.3268,131.4457,6982.0
2024-02-27 11:25:00,132.67,132.67,132.49,132.5,6063.0,131.4656,131.4656,131.2872,131.2971,6063.0
2024-02-27 11:30:00,132.48,132.69,132.42,132.57,5823.0,131.2773,131.4854,131.2178,131.3665,5823.0
2024-02-27 11:35:00,132.59,132.66,132.49,132.64,14036.0,131.3863,131.4556,131.2872,131.4358,14036.0
2024-02-27 11:40:00,132.62,132.62,132.51,132.55,7313.0,131.416,131.416,131.307,131.3466,7313.0
2024-02-27 11:45:00,132.55,132.67,132.51,132.61,12787.0,131.3466,131.4656,131.307,131.4061,12787.0
2024-02-27 11:50:00,132.6,132.63,132.57,132.63,4750.0,131.3962,131.4259,131.3665,131.4259,4750.0
2024-02-27 11:55:00,132.62,132.71,132.6,132.63,6011.0,131.416,131.5052,131.3962,131.4259,6011.0
2024-02-27 12:00:00,132.61,132.65,132.59,132.65,6400.0,131.4061,131.4457,131.3863,131.4457,6400.0
2024-02-27 12:05:00,132.61,132.66,132.58,132.59,8859.0,131.4061,131.4556,131.3764,131.3863,8859.0
2024-02-27 12:10:00,132.59,132.77,132.59,132.71,6585.0,131.3863,131.5646,131.3863,131.5052,6585.0
2024-02-27 12:15:00,132.7,132.81,132.55,132.62,16016.0,131.4953,131.6043,131.3466,131.416,16016.0
2024-02-27 12:20:00,132.65,132.71,132.58,132.69,5754.0,131.4457,131.5052,131.3764,131.4854,5754.0
2024-02-27 12:25:00,132.71,132.71,132.57,132.58,4094.0,131.5052,131.5052,131.3665,131.3764,4094.0
2024-02-27 12:30:00,132.58,132.66,132.55,132.65,4884.0,131.3764,131.4556,131.3466,131.4457,4884.0
2024-02-27 12:35:00,132.63,132.67,132.52,132.52,8200.0,131.4259,131.4656,131.3169,131.3169,8200.0
2024-02-27 12:40:00,132.53,132.62,132.45,132.49,5494.0,131.3268,131.416,131.2475,131.2872,5494.0
2024-02-27 12:45:00,132.51,132.56,132.48,132.5,4405.0,131.307,131.3565,131.2773,131.2971,4405.0
2024-02-27 12:50:00,132.5,132.52,132.47,132.52,6711.0,131.2971,131.3169,131.2674,131.3169,6711.0
2024-02-27 12:55:00,132.56,132.56,132.45,132.45,4461.0,131.3565,131.3565,131.2475,131.2475,4461.0
2024-02-27 13:00:00,132.47,132.6,132.4,132.6,12565.0,131.2674,131.3962,131.198,131.3962,12565.0
2024-02-27 13:05:00,132.58,132.76,132.56,132.66,10007.0,131.3764,131.5547,131.3565,131.4556,10007.0
2024-02-27 13:10:00,132.65,132.69,132.57,132.6,10092.0,131.4457,131.4854,131.3665,131.3962,10092.0
2024-02-27 13:15:00,132.56,132.63,132.49,132.51,15491.0,131.3565,131.4259,131.2872,131.307,15491.0
2024-02-27 13:20:00,132.49,132.6,132.44,132.59,5955.0,131.2872,131.3962,131.2376,131.3863,5955.0
2024-02-27 13:25:00,132.58,132.73,132.57,132.58,8771.0,131.3764,131.525,131.3665,131.3764,8771.0
2024-02-27 13:30:00,132.58,132.7,132.55,132.69,6563.0,131.3764,131.4953,131.3466,131.4854,6563.0
2024-02-27 13:35:00,132.71,132.89,132.71,132.89,9923.0,131.5052,131.6836,131.5052,131.6836,9923.0
2024-02-27 13:40:00,132.89,132.91,132.8,132.91,9623.0,131.6836,131.7034,131.5944,131.7034,9623.0
2024-02-27 13:45:00,132.9,132.93,132.84,132.87,9807.0,131.6935,131.7232,131.634,131.6637,9807.0
2024-02-27 13:50:00,132.9,132.93,132.84,132.86,7923.0,131.6935,131.7232,131.634,131.6538,7923.0
2024-02-27 13:55:00,132.86,132.95,132.77,132.86,8568.0,131.6538,131.743,131.5646,131.6538,8568.0
2024-02-27 14:00:00,132.88,132.96,132.75,132.91,19859.0,131.6736,131.7529,131.5448,131.7034,19859.0
2024-02-27 14:05:00,132.9,133.01,132.84,132.86,10128.0,131.6935,131.8025,131.634,131.6538,10128.0
2024-02-27 14:10:00,132.83,132.87,132.79,132.81,5642.0,131.6241,131.6637,131.5845,131.6043,5642.0
2024-02-27 14:15:00,132.78,132.82,132.54,132.56,7702.0,131.5746,131.6142,131.3367,131.3565,7702.0
2024-02-27 14:20:00,132.56,132.71,132.48,132.67,6245.0,131.3565,131.5052,131.2773,131.4656,6245.0
2024-02-27 14:25:00,132.64,132.66,132.5,132.5,5347.0,131.4358,131.4556,131.2971,131.2971,5347.0
2024-02-27 14:30:00,132.52,132.63,132.52,132.61,6869.0,131.3169,131.4259,131.3169,131.4061,6869.0
2024-02-27 14:35:00,132.62,132.72,132.61,132.65,8988.0,131.416,131.5151,131.4061,131.4457,8988.0
2024-02-27 14:40:00,132.69,132.77,132.64,132.75,6106.0,131.4854,131.5646,131.4358,131.5448,6106.0
2024-02-27 14:45:00,132.73,132.73,132.54,132.63,9116.0,131.525,131.525,131.3367,131.4259,9116.0
2024-02-27 14:50:00,132.62,132.71,132.56,132.6,5947.0,131.416,131.5052,131.3565,131.3962,5947.0
2024-02-27 14:55:00,132.62,132.79,132.61,132.78,10231.0,131.416,131.5845,131.4061,131.5746,10231.0
2024-02-27 15:00:00,132.8,133.03,132.8,133.03,14969.0,131.5944,131.8223,131.5944,131.8223,14969.0
2024-02-27 15:05:00,133.02,133.05,132.95,133.05,17579.0,131.8124,131.8421,131.743,131.8421,17579.0
2024-02-27 15:10:00,133.07,133.09,132.99,133.06,18376.0,131.8619,131.8817,131.7826,131.852,18376.0
2024-02-27 15:15:00,133.06,133.06,132.66,132.66,14005.0,131.852,131.852,131.4556,131.4556,14005.0
2024-02-27 15:20:00,132.61,132.69,132.57,132.68,12920.0,131.4061,131.4854,131.3665,131.4755,12920.0
2024-02-27 15:25:00,132.68,132.9,132.68,132.9,18516.0,131.4755,131.6935,131.4755,131.6935,18516.0
2024-02-27 15:30:00,132.89,132.99,132.86,132.97,15823.0,131.6836,131.7826,131.6538,131.7628,15823.0
2024-02-27 15:35:00,132.97,132.99,132.85,132.86,28815.0,131.7628,131.7826,131.6439,131.6538,28815.0
2024-02-27 15:40:00,132.88,133.15,132.82,133.11,20312.0,131.6736,131.9412,131.6142,131.9016,20312.0
2024-02-27 15:45:00,133.09,133.16,133.03,133.1,29510.0,131.8817,131.9511,131.8223,131.8916,29510.0
2024-02-27 15:50:00,133.09,133.18,132.9,132.91,37841.0,131.8817,131.9709,131.6935,131.7034,37841.0
2024-02-27 15:55:00,132.9,132.97,132.53,132.54,103654.0,131.6935,131.7628,131.3268,131.3367,103654.0
2024-02-28 09:30:00,139.88,139.88,136.39,137.16,114015.0,138.6101,138.6101,135.1518,135.9148,114015.0
2024-02-28 09:35:00,137.14,138.48,136.51,137.42,56908.0,135.895,137.2228,135.2707,136.1724,56908.0
2024-02-28 09:40:00,137.42,138.0,136.35,136.94,43533.0,136.1724,136.7472,135.1121,135.6968,43533.0
2024-02-28 09:45:00,136.94,137.68,136.74,137.3,22862.0,135.6968,136.4301,135.4986,136.0535,22862.0
2024-02-28 09:50:00,137.43,137.76,137.05,137.28,26889.0,136.1823,136.5093,135.8058,136.0337,26889.0
2024-02-28 09:55:00,137.19,137.92,136.99,137.49,22324.0,135.9445,136.6679,135.7463,136.2418,22324.0
2024-02-28 10:00:00,137.59,137.7,137.27,137.53,21203.0,136.3409,136.4499,136.0238,136.2814,21203.0
2024-02-28 10:05:00,137.53,138.26,137.35,137.99,29210.0,136.2814,137.0048,136.1031,136.7373,29210.0
2024-02-28 10:10:00,137.99,138.39,137.91,137.95,16809.0,136.7373,137.1336,136.658,136.6976,16809.0
2024-02-28 10:15:00,138.0,138.0,137.31,137.5,29065.0,136.7472,136.7472,136.0634,136.2517,29065.0
2024-02-28 10:20:00,137.5,137.62,137.26,137.44,20109.0,136.2517,136.3706,136.0139,136.1922,20109.0
2024-02-28 10:25:00,137.44,137.54,137.21,137.3,12248.0,136.1922,136.2913,135.9643,136.0535,12248.0
2024-02-28 10:30:00,137.39,137.93,137.35,137.81,12732.0,136.1427,136.6778,136.1031,136.5589,12732.0
2024-02-28 10:35:00,137.8,138.12,137.74,137.91,9734.0,136.549,136.8661,136.4895,136.658,9734.0
2024-02-28 10:40:00,137.98,138.21,137.86,138.0,7687.0,136.7273,136.9553,136.6084,136.7472,7687.0
2024-02-28 10:45:00,138.0,138.34,137.95,138.26,11163.0,136.7472,137.0841,136.6976,137.0048,11163.0
2024-02-28 10:50:00,138.28,138.71,138.28,138.62,17770.0,137.0246,137.4507,137.0246,137.3615,17770.0
2024-02-28 10:55:00,138.53,138.62,138.19,138.39,13986.0,137.2724,137.3615,136.9354,137.1336,13986.0
2024-02-28 11:00:00,138.4,138.68,138.18,138.68,11871.0,137.1435,137.421,136.9255,137.421,11871.0
2024-02-28 11:05:00,138.76,138.95,138.54,138.55,11926.0,137.5003,137.6885,137.2823,137.2922,11926.0
2024-02-28 11:10:00,138.56,138.8,138.52,138.67,8609.0,137.3021,137.5399,137.2624,137.4111,8609.0
2024-02-28 11:15:00,138.67,138.87,138.67,138.74,7228.0,137.4111,137.6093,137.4111,137.4804,7228.0
2024-02-28 11:20:00,138.68,138.78,138.56,138.74,22494.0,137.421,137.5201,137.3021,137.4804,22494.0
2024-02-28 11:25:00,138.74,139.17,138.65,138.87,16891.0,137.4804,137.9065,137.3913,137.6093,16891.0
2024-02-28 11:30:00,138.92,138.92,138.57,138.57,8566.0,137.6588,137.6588,137.312,137.312,8566.0
2024-02-28 11:35:00,138.6,138.76,138.41,138.43,13659.0,137.3417,137.5003,137.1534,137.1733,13659.0
2024-02-28 11:40:00,138.46,138.59,138.43,138.53,6147.0,137.203,137.3318,137.1733,137.2724,6147.0
2024-02-28 11:45:00,138.57,138.8,138.53,138.73,7656.0,137.312,137.5399,137.2724,137.4705,7656.0
2024-02-28 11:50:00,138.79,139.34,138.75,139.34,15853.0,137.53,138.075,137.4904,138.075,15853.0
2024-02-28 11:55:00,139.34,139.48,139.27,139.37,11937.0,138.075,138.2137,138.0056,138.1047,11937.0
2024-02-28 12:00:00,139.4,139.4,138.95,139.11,10091.0,138.1345,138.1345,137.6885,137.8471,10091.0
2024-02-28 12:05:00,139.08,139.33,139.0,139.33,4062.0,137.8174,138.0651,137.7381,138.0651,4062.0
2024-02-28 12:10:00,139.27,139.28,139.04,139.09,13975.0,138.0056,138.0155,137.7777,137.8273,13975.0
2024-02-28 12:15:00,139.09,139.14,138.9,139.12,12151.0,137.8273,137.8768,137.639,137.857,12151.0
2024-02-28 12:20:00,139.05,139.08,138.96,139.02,12996.0,137.7876,137.8174,137.6984,137.7579,12996.0
2024-02-28 12:25:00,138.98,139.17,138.96,139.09,8021.0,137.7183,137.9065,137.6984,137.8273,8021.0
2024-02-28 12:30:00,139.09,139.09,138.99,139.09,6352.0,137.8273,137.8273,137.7282,137.8273,6352.0
2024-02-28 12:35:00,139.08,139.08,138.76,138.76,16056.0,137.8174,137.8174,137.5003,137.5003,16056.0
2024-02-28 12:40:00,138.73,139.2,138.73,139.05,5293.0,137.4705,137.9363,137.4705,137.7876,5293.0
2024-02-28 12:45:00,139.02,139.03,138.85,138.97,8019.0,137.7579,137.7678,137.5894,137.7084,8019.0
2024-02-28 12:50:00,138.93,138.94,138.57,138.66,8637.0,137.6687,137.6786,137.312,137.4012,8637.0
2024-02-28 12:55:00,138.6,138.66,138.27,138.4,9262.0,137.3417,137.4012,137.0147,137.1435,9262.0
2024-02-28 13:00:00,138.39,138.61,138.33,138.53,7106.0,137.1336,137.3516,137.0742,137.2724,7106.0
2024-02-28 13:05:00,138.52,138.55,138.09,138.13,7170.0,137.2624,137.2922,136.8363,136.876,7170.0
2024-02-28 13:10:00,138.17,138.29,138.13,138.25,6381.0,136.9156,137.0345,136.876,136.9949,6381.0
2024-02-28 13:15:00,138.25,138.25,138.08,138.22,6975.0,136.9949,136.9949,136.8264,136.9652,6975.0
2024-02-28 13:20:00,138.24,138.6,138.23,138.57,6968.0,136.985,137.3417,136.9751,137.312,6968.0
2024-02-28 13:25:00,138.53,138.67,138.53,138.57,4979.0,137.2724,137.4111,137.2724,137.312,4979.0
2024-02-28 13:30:00,138.63,138.65,138.45,138.47,8082.0,137.3714,137.3913,137.1931,137.2129,8082.0
2024-02-28 13:35:00,138.55,138.55,138.27,138.28,5726.0,137.2922,137.2922,137.0147,137.0246,5726.0
2024-02-28 13:40:00,138.28,138.34,138.07,138.11,4579.0,137.0246,137.0841,136.8165,136.8562,4579.0
2024-02-28 13:45:00,138.11,138.17,137.92,138.12,15419.0,136.8562,136.9156,136.6679,136.8661,15419.0
2024-02-28 13:50:00,138.16,138.17,137.9,138.01,4496.0,136.9057,136.9156,136.6481,136.7571,4496.0
2024-02-28 13:55:00,138.0,138.03,137.63,137.69,15368.0,136.7472,136.7769,136.3805,136.44,15368.0
2024-02-28 14:00:00,137.69,137.69,137.29,137.32,10016.0,136.44,136.44,136.0436,136.0733,10016.0
2024-02-28 14:05:00,137.38,137.46,137.08,137.09,10454.0,136.1328,136.2121,135.8355,135.8454,10454.0
2024-02-28 14:10:00,137.09,137.13,136.84,136.97,13030.0,135.8454,135.8851,135.5977,135.7265,13030.0
2024-02-28 14:15:00,136.97,137.07,136.86,136.94,11837.0,135.7265,135.8256,135.6175,135.6968,11837.0
2024-02-28 14:20:00,136.91,137.12,136.86,137.09,10229.0,135.6671,135.8752,135.6175,135.8454,10229.0
2024-02-28 14:25:00,137.09,137.28,137.03,137.27,3988.0,135.8454,136.0337,135.786,136.0238,3988.0
2024-02-28 14:30:00,137.28,137.33,137.09,137.12,7394.0,136.0337,136.0832,135.8454,135.8752,7394.0
2024-02-28 14:35:00,137.09,137.26,137.01,137.2,8381.0,135.8454,136.0139,135.7661,135.9544,8381.0
2024-02-28 14:40:00,137.22,137.34,137.19,137.19,14548.0,135.9742,136.0932,135.9445,135.9445,14548.0
2024-02-28 14:45:00,137.2,137.25,137.13,137.25,7497.0,135.9544,136.004,135.8851,136.004,7497.0
2024-02-28 14:50:00,137.25,137.25,137.07,137.13,9259.0,136.004,136.004,135.8256,135.8851,9259.0
2024-02-28 14:55:00,137.13,137.25,137.05,137.05,7661.0,135.8851,136.004,135.8058,135.8058,7661.0
2024-02-28 15:00:00,137.13,137.28,137.0,137.17,17306.0,135.8851,136.0337,135.7562,135.9247,17306.0
2024-02-28 15:05:00,137.13,137.13,136.89,136.99,12791.0,135.8851,135.8851,135.6472,135.7463,12791.0
2024-02-28 15:10:00,137.01,137.17,136.98,137.14,4508.0,135.7661,135.9247,135.7364,135.895,4508.0
2024-02-28 15:15:00,137.12,137.24,137.11,137.18,11176.0,135.8752,135.9941,135.8652,135.9346,11176.0
2024-02-28 15:20:00,137.19,137.19,136.94,136.97,38579.0,135.9445,135.9445,135.6968,135.7265,38579.0
2024-02-28 15:25:00,136.98,137.13,136.97,137.1,5033.0,135.7364,135.8851,135.7265,135.8553,5033.0
2024-02-28 15:30:00,137.12,137.18,137.07,137.13,10163.0,135.8752,135.9346,135.8256,135.8851,10163.0
2024-02-28 15:35:00,137.12,137.18,137.01,137.04,12195.0,135.8752,135.9346,135.7661,135.7959,12195.0
2024-02-28 15:40:00,137.03,137.15,137.0,137.04,16389.0,135.786,135.9049,135.7562,135.7959,16389.0
2024-02-28 15:45:00,137.05,137.08,136.87,136.99,23660.0,135.8058,135.8355,135.6274,135.7463,23660.0
2024-02-28 15:50:00,136.98,137.25,136.95,137.23,72423.0,135.7364,136.004,135.7067,135.9842,72423.0
2024-02-28 15:55:00,137.22,137.27,136.82,137.01,187661.0,135.9742,136.0238,135.5779,135.7661,187661.0
2024-02-29 09:30:00,137.51,137.81,136.7,136.89,40102.0,136.2616,136.5589,135.459,135.6472,40102.0
2024-02-29 09:35:00,136.71,137.31,136.58,136.85,10773.0,135.4689,136.0634,135.3401,135.6076,10773.0
2024-02-29 09:40:00,136.88,137.3,136.36,136.39,14070.0,135.6373,136.0535,135.1221,135.1518,14070.0
2024-02-29 09:45:00,136.57,137.02,136.57,136.7,4858.0,135.3301,135.7761,135.3301,135.459,4858.0
2024-02-29 09:50:00,136.77,136.87,136.54,136.59,5158.0,135.5283,135.6274,135.3004,135.35,5158.0
2024-02-29 09:55:00,136.65,137.0,136.58,136.67,5295.0,135.4094,135.7562,135.3401,135.4292,5295.0
2024-02-29 10:00:00,136.71,136.71,136.32,136.43,5065.0,135.4689,135.4689,135.0824,135.1914,5065.0
2024-02-29 10:05:00,136.43,136.63,136.22,136.28,6902.0,135.1914,135.3896,134.9833,135.0428,6902.0
2024-02-29 10:10:00,136.28,136.28,135.97,136.07,6290.0,135.0428,135.0428,134.7356,134.8347,6290.0
2024-02-29 10:15:00,136.07,136.27,135.98,136.11,5326.0,134.8347,135.0329,134.7455,134.8743,5326.0
2024-02-29 10:20:00,135.98,136.25,135.86,136.25,6789.0,134.7455,135.013,134.6266,135.013,6789.0
2024-02-29 10:25:00,136.25,136.3,136.05,136.25,7694.0,135.013,135.0626,134.8149,135.013,7694.0
2024-02-29 10:30:00,136.3,136.37,136.1,136.13,7924.0,135.0626,135.132,134.8644,134.8941,7924.0
2024-02-29 10:35:00,136.15,136.42,136.15,136.4,7818.0,134.914,135.1815,134.914,135.1617,7818.0
2024-02-29 10:40:00,136.4,136.58,136.28,136.49,5413.0,135.1617,135.3401,135.0428,135.2509,5413.0
2024-02-29 10:45:00,136.48,136.66,136.24,136.62,7197.0,135.241,135.4193,135.0031,135.3797,7197.0
2024-02-29 10:50:00,136.64,137.01,136.5,136.88,24570.0,135.3995,135.7661,135.2608,135.6373,24570.0
2024-02-29 10:55:00,137.0,137.13,136.87,136.92,6547.0,135.7562,135.8851,135.6274,135.677,6547.0
2024-02-29 11:00:00,136.94,137.07,136.84,136.86,6267.0,135.6968,135.8256,135.5977,135.6175,6267.0
2024-02-29 11:05:00,136.82,137.02,136.71,137.02,14796.0,135.5779,135.7761,135.4689,135.7761,14796.0
2024-02-29 11:10:00,137.04,137.12,136.98,137.1,10359.0,135.7959,135.8752,135.7364,135.8553,10359.0
2024-02-29 11:15:00,137.11,137.22,137.03,137.08,7099.0,135.8652,135.9742,135.786,135.8355,7099.0
2024-02-29 11:20:00,137.07,137.27,137.03,137.22,11727.0,135.8256,136.0238,135.786,135.9742,11727.0
2024-02-29 11:25:00,137.2,137.21,136.96,137.0,4896.0,135.9544,135.9643,135.7166,135.7562,4896.0
2024-02-29 11:30:00,137.0,137.16,136.82,136.82,6635.0,135.7562,135.9148,135.5779,135.5779,6635.0
2024-02-29 11:35:00,136.81,136.85,136.71,136.74,5415.0,135.568,135.6076,135.4689,135.4986,5415.0
2024-02-29 11:40:00,136.74,136.96,136.67,136.82,8806.0,135.4986,135.7166,135.4292,135.5779,8806.0
2024-02-29 11:45:00,136.74,137.01,136.73,137.0,5566.0,135.4986,135.7661,135.4887,135.7562,5566.0
2024-02-29 11:50:00,136.97,136.97,136.86,136.86,2647.0,135.7265,135.7265,135.6175,135.6175,2647.0
2024-02-29 11:55:00,136.88,136.91,136.67,136.68,5054.0,135.6373,135.6671,135.4292,135.4391,5054.0
2024-02-29 12:00:00,136.7,136.76,136.65,136.7,4563.0,135.459,135.5184,135.4094,135.459,4563.0
2024-02-29 12:05:00,136.7,136.74,136.49,136.55,10944.0,135.459,135.4986,135.2509,135.3103,10944.0
2024-02-29 12:10:00,136.56,136.66,136.56,136.63,4136.0,135.3202,135.4193,135.3202,135.3896,4136.0
2024-02-29 12:15:00,136.68,137.0,136.68,136.96,11237.0,135.4391,135.7562,135.4391,135.7166,11237.0
2024-02-29 12:20:00,136.92,136.96,136.61,136.77,13581.0,135.677,135.7166,135.3698,135.5283,13581.0
2024-02-29 12:25:00,136.69,136.73,136.58,136.6,2298.0,135.4491,135.4887,135.3401,135.3599,2298.0
2024-02-29 12:30:00,136.57,136.64,136.47,136.63,4658.0,135.3301,135.3995,135.2311,135.3896,4658.0
2024-02-29 12:35:00,136.68,136.68,136.59,136.63,2893.0,135.4391,135.4391,135.35,135.3896,2893.0
2024-02-29 12:40:00,136.65,136.88,136.64,136.88,5745.0,135.4094,135.6373,135.3995,135.6373,5745.0
2024-02-29 12:45:00,136.84,137.04,136.84,137.04,4131.0,135.5977,135.7959,135.5977,135.7959,4131.0
2024-02-29 12:50:00,137.06,137.16,137.06,137.11,4455.0,135.8157,135.9148,135.8157,135.8652,4455.0
2024-02-29 12:55:00,137.13,137.13,136.99,136.99,4853.0,135.8851,135.8851,135.7463,135.7463,4853.0
2024-02-29 13:00:00,136.98,137.09,136.92,137.03,8075.0,135.7364,135.8454,135.677,135.786,8075.0
2024-02-29 13:05:00,137.02,137.09,136.9,137.05,8095.0,135.7761,135.8454,135.6571,135.8058,8095.0
2024-02-29 13:10:00,136.99,137.25,136.98,137.24,11240.0,135.7463,136.004,135.7364,135.9941,11240.0
2024-02-29 13:15:00,137.26,137.35,137.25,137.35,4447.0,136.0139,136.1031,136.004,136.1031,4447.0
2024-02-29 13:20:00,137.39,137.39,137.18,137.28,4866.0,136.1427,136.1427,135.9346,136.0337,4866.0
2024-02-29 13:25:00,137.26,137.43,137.26,137.39,4707.0,136.0139,136.1823,136.0139,136.1427,4707.0
2024-02-29 13:30:00,137.4,137.4,137.27,137.34,3504.0,136.1526,136.1526,136.0238,136.0932,3504.0
2024-02-29 13:35:00,137.35,137.47,137.33,137.47,5054.0,136.1031,136.222,136.0832,136.222,5054.0
2024-02-29 13:40:00,137.44,137.45,137.37,137.42,3664.0,136.1922,136.2022,136.1229,136.1724,3664.0
2024-02-29 13:45:00,137.46,137.54,137.28,137.34,5934.0,136.2121,136.2913,136.0337,136.0932,5934.0
2024-02-29 13:50:00,137.37,137.43,137.31,137.42,4452.0,136.1229,136.1823,136.0634,136.1724,4452.0
2024-02-29 13:55:00,137.42,137.48,137.39,137.41,3617.0,136.1724,136.2319,136.1427,136.1625,3617.0
2024-02-29 14:00:00,137.46,137.46,137.27,137.35,4431.0,136.2121,136.2121,136.0238,136.1031,4431.0
2024-02-29 14:05:00,137.33,137.4,137.31,137.39,4770.0,136.0832,136.1526,136.0634,136.1427,4770.0
2024-02-29 14:10:00,137.39,137.54,137.36,137.53,9060.0,136.1427,136.2913,136.113,136.2814,9060.0
2024-02-29 14:15:00,137.55,137.57,137.45,137.54,6550.0,136.3012,136.3211,136.2022,136.2913,6550.0
2024-02-29 14:20:00,137.59,137.65,137.46,137.5,15969.0,136.3409,136.4003,136.2121,136.2517,15969.0
2024-02-29 14:25:00,137.47,137.6,137.46,137.46,4366.0,136.222,136.3508,136.2121,136.2121,4366.0
2024-02-29 14:30:00,137.46,137.5,137.24,137.24,4669.0,136.2121,136.2517,135.9941,135.9941,4669.0
2024-02-29 14:35:00,137.35,137.35,137.17,137.19,3227.0,136.1031,136.1031,135.9247,135.9445,3227.0
2024-02-29 14:40:00,137.22,137.3,137.2,137.24,3372.0,135.9742,136.0535,135.9544,135.9941,3372.0
2024-02-29 14:45:00,137.22,137.33,137.15,137.26,7086.0,135.9742,136.0832,135.9049,136.0139,7086.0
2024-02-29 14:50:00,137.29,137.5,137.25,137.42,11178.0,136.0436,136.2517,136.004,136.1724,11178.0
2024-02-29 14:55:00,137.41,137.56,137.41,137.48,8607.0,136.1625,136.3112,136.1625,136.2319,8607.0
2024-02-29 15:00:00,137.52,137.53,137.35,137.46,10914.0,136.2715,136.2814,136.1031,136.2121,10914.0
2024-02-29 15:05:00,137.45,137.49,137.36,137.37,8516.0,136.2022,136.2418,136.113,136.1229,8516.0
2024-02-29 15:10:00,137.36,137.38,137.26,137.31,10814.0,136.113,136.1328,136.0139,136.0634,10814.0
2024-02-29 15:15:00,137.29,137.48,137.29,137.43,9358.0,136.0436,136.2319,136.0436,136.1823,9358.0
2024-02-29 15:20:00,137.44,137.79,137.43,137.69,26067.0,136.1922,136.5391,136.1823,136.44,26067.0
2024-02-29 15:25:00,137.7,137.87,137.67,137.79,10845.0,136.4499,136.6183,136.4202,136.5391,10845.0
2024-02-29 15:30:00,137.81,137.94,137.77,137.92,11526.0,136.5589,136.6877,136.5193,136.6679,11526.0
2024-02-29 15:35:00,137.93,138.03,137.89,138.0,13990.0,136.6778,136.7769,136.6382,136.7472,13990.0
2024-02-29 15:40:00,138.03,138.03,137.8,137.86,18954.0,136.7769,136.7769,136.549,136.6084,18954.0
2024-02-29 15:45:00,137.88,137.98,137.64,137.66,22160.0,136.6283,136.7273,136.3904,136.4102,22160.0
2024-02-29 15:50:00,137.66,137.67,137.38,137.51,41044.0,136.4102,136.4202,136.1328,136.2616,41044.0
2024-02-29 15:55:00,137.52,137.58,137.05,137.19,105260.0,136.2715,136.331,135.8058,135.9445,105260.0
2024-03-01 09:30:00,137.03,137.03,135.22,135.37,24325.0,135.786,135.786,133.9924,134.141,24325.0
2024-03-01 09:35:00,135.46,135.82,134.88,135.03,12730.0,134.2302,134.587,133.6555,133.8041,12730.0
2024-03-01 09:40:00,135.0,135.4,134.67,135.24,5525.0,133.7744,134.1708,133.4474,134.0122,5525.0
2024-03-01 09:45:00,135.26,135.33,134.86,135.31,8338.0,134.032,134.1014,133.6357,134.0816,8338.0
2024-03-01 09:50:00,135.32,135.59,135.19,135.59,3022.0,134.0915,134.359,133.9627,134.359,3022.0
2024-03-01 09:55:00,135.49,135.98,135.33,135.89,4690.0,134.2599,134.7455,134.1014,134.6563,4690.0
2024-03-01 10:00:00,136.09,136.14,135.63,135.67,5611.0,134.8545,134.904,134.3987,134.4383,5611.0
2024-03-01 10:05:00,135.6,136.06,135.6,136.06,5286.0,134.369,134.8248,134.369,134.8248,5286.0
2024-03-01 10:10:00,136.18,136.43,136.1,136.43,2812.0,134.9437,135.1914,134.8644,135.1914,2812.0
2024-03-01 10:15:00,136.47,136.6,136.32,136.44,5557.0,135.2311,135.3599,135.0824,135.2013,5557.0
2024-03-01 10:20:00,136.43,136.7,136.24,136.7,12863.0,135.1914,135.459,135.0031,135.459,12863.0
2024-03-01 10:25:00,136.78,137.23,136.78,137.22,4623.0,135.5382,135.9842,135.5382,135.9742,4623.0
2024-03-01 10:30:00,137.21,137.26,136.8,137.06,30844.0,135.9643,136.0139,135.5581,135.8157,30844.0
2024-03-01 10:35:00,137.07,137.16,136.88,137.12,2711.0,135.8256,135.9148,135.6373,135.8752,2711.0
2024-03-01 10:40:00,137.13,137.22,136.88,136.89,3157.0,135.8851,135.9742,135.6373,135.6472,3157.0
2024-03-01 10:45:00,136.96,137.2,136.95,137.06,5164.0,135.7166,135.9544,135.7067,135.8157,5164.0
2024-03-01 10:50:00,137.14,137.43,137.12,137.4,7033.0,135.895,136.1823,135.8752,136.1526,7033.0
2024-03-01 10:55:00,137.37,137.55,137.37,137.41,8451.0,136.1229,136.3012,136.1229,136.1625,8451.0
2024-03-01 11:00:00,137.41,137.43,137.27,137.4,6396.0,136.1625,136.1823,136.0238,136.1526,6396.0
2024-03-01 11:05:00,137.39,137.42,137.21,137.21,23395.0,136.1427,136.1724,135.9643,135.9643,23395.0
2024-03-01 11:10:00,137.28,137.45,137.08,137.08,8956.0,136.0337,136.2022,135.8355,135.8355,8956.0
2024-03-01 11:15:00,137.13,137.37,137.12,137.37,8539.0,135.8851,136.1229,135.8752,136.1229,8539.0
2024-03-01 11:20:00,137.34,137.35,137.08,137.12,4883.0,136.0932,136.1031,135.8355,135.8752,4883.0
2024-03-01 11:25:00,137.17,137.17,137.03,137.14,6463.0,135.9247,135.9247,135.786,135.895,6463.0
2024-03-01 11:30:00,137.15,137.19,137.02,137.1,6407.0,135.9049,135.9445,135.7761,135.8553,6407.0
2024-03-01 11:35:00,137.15,137.37,137.03,137.37,10381.0,135.9049,136.1229,135.786,136.1229,10381.0
2024-03-01 11:40:00,137.38,137.38,137.24,137.32,4545.0,136.1328,136.1328,135.9941,136.0733,4545.0
2024-03-01 11:45:00,137.31,137.37,137.27,137.37,3700.0,136.0634,136.1229,136.0238,136.1229,3700.0
2024-03-01 11:50:00,137.35,137.48,137.33,137.43,5506.0,136.1031,136.2319,136.0832,136.1823,5506.0
2024-03-01 11:55:00,137.43,137.5,137.33,137.44,5051.0,136.1823,136.2517,136.0832,136.1922,5051.0
2024-03-01 12:00:00,137.42,137.49,137.39,137.49,3607.0,136.1724,136.2418,136.1427,136.2418,3607.0
2024-03-01 12:05:00,137.45,137.6,137.42,137.6,7104.0,136.2022,136.3508,136.1724,136.3508,7104.0
2024-03-01 12:10:00,137.61,137.87,137.61,137.84,6778.0,136.3607,136.6183,136.3607,136.5886,6778.0
2024-03-01 12:15:00,137.86,137.89,137.75,137.89,27548.0,136.6084,136.6382,136.4994,136.6382,27548.0
2024-03-01 12:20:00,137.89,138.06,137.88,138.04,7037.0,136.6382,136.8066,136.6283,136.7868,7037.0
2024-03-01 12:25:00,138.02,138.2,138.02,138.15,6112.0,136.767,136.9453,136.767,136.8958,6112.0
2024-03-01 12:30:00,138.18,138.3,138.17,138.25,7649.0,136.9255,137.0444,136.9156,136.9949,7649.0
2024-03-01 12:35:00,138.28,138.35,138.09,138.14,16569.0,137.0246,137.094,136.8363,136.8859,16569.0
2024-03-01 12:40:00,138.1,138.11,137.96,137.96,6027.0,136.8463,136.8562,136.7075,136.7075,6027.0
2024-03-01 12:45:00,137.97,138.14,137.97,138.09,7408.0,136.7174,136.8859,136.7174,136.8363,7408.0
2024-03-01 12:50:00,138.09,138.2,138.08,138.2,5482.0,136.8363,136.9453,136.8264,136.9453,5482.0
2024-03-01 12:55:00,138.2,138.23,138.12,138.22,6333.0,136.9453,136.9751,136.8661,136.9652,6333.0
2024-03-01 13:00:00,138.16,138.26,138.11,138.19,6482.0,136.9057,137.0048,136.8562,136.9354,6482.0
2024-03-01 13:05:00,138.16,138.33,138.16,138.28,6364.0,136.9057,137.0742,136.9057,137.0246,6364.0
2024-03-01 13:10:00,138.3,138.3,138.07,138.07,6058.0,137.0444,137.0444,136.8165,136.8165,6058.0
2024-03-01 13:15:00,138.06,138.36,138.06,138.35,9050.0,136.8066,137.1039,136.8066,137.094,9050.0
2024-03-01 13:20:00,138.34,138.44,138.34,138.39,5563.0,137.0841,137.1832,137.0841,137.1336,5563.0
2024-03-01 13:25:00,138.36,138.41,138.1,138.16,6321.0,137.1039,137.1534,136.8463,136.9057,6321.0
2024-03-01 13:30:00,138.18,138.31,138.12,138.31,6812.0,136.9255,137.0543,136.8661,137.0543,6812.0
2024-03-01 13:35:00,138.31,138.43,138.25,138.43,8297.0,137.0543,137.1733,136.9949,137.1733,8297.0
2024-03-01 13:40:00,138.4,138.52,138.33,138.48,5421.0,137.1435,137.2624,137.0742,137.2228,5421.0
2024-03-01 13:45:00,138.47,138.65,138.46,138.54,6782.0,137.2129,137.3913,137.203,137.2823,6782.0
2024-03-01 13:50:00,138.52,138.57,138.4,138.43,5854.0,137.2624,137.312,137.1435,137.1733,5854.0
2024-03-01 13:55:00,138.49,138.62,138.49,138.56,5554.0,137.2327,137.3615,137.2327,137.3021,5554.0
2024-03-01 14:00:00,138.54,138.67,138.54,138.66,6006.0,137.2823,137.4111,137.2823,137.4012,6006.0
2024-03-01 14:05:00,138.68,138.73,138.6,138.65,4935.0,137.421,137.4705,137.3417,137.3913,4935.0
2024-03-01 14:10:00,138.68,138.69,138.64,138.69,5757.0,137.421,137.4309,137.3814,137.4309,5757.0
2024-03-01 14:15:00,138.68,138.72,138.54,138.58,5900.0,137.421,137.4606,137.2823,137.3219,5900.0
2024-03-01 14:20:00,138.57,138.62,138.43,138.44,4198.0,137.312,137.3615,137.1733,137.1832,4198.0
2024-03-01 14:25:00,138.47,138.75,138.45,138.74,5470.0,137.2129,137.4904,137.1931,137.4804,5470.0
2024-03-01 14:30:00,138.74,138.78,138.59,138.62,6369.0,137.4804,137.5201,137.3318,137.3615,6369.0
2024-03-01 14:35:00,138.61,138.69,138.6,138.63,5048.0,137.3516,137.4309,137.3417,137.3714,5048.0
2024-03-01 14:40:00,138.64,138.68,138.6,138.6,5508.0,137.3814,137.421,137.3417,137.3417,5508.0
2024-03-01 14:45:00,138.6,138.66,138.56,138.62,6838.0,137.3417,137.4012,137.3021,137.3615,6838.0
2024-03-01 14:50:00,138.64,138.7,138.63,138.7,5772.0,137.3814,137.4408,137.3714,137.4408,5772.0
2024-03-01 14:55:00,138.72,138.86,138.72,138.82,8761.0,137.4606,137.5994,137.4606,137.5597,8761.0
2024-03-01 15:00:00,138.83,138.83,138.59,138.59,5458.0,137.5696,137.5696,137.3318,137.3318,5458.0
2024-03-01 15:05:00,138.6,138.66,138.48,138.63,13221.0,137.3417,137.4012,137.2228,137.3714,13221.0
2024-03-01 15:10:00,138.64,138.7,138.55,138.67,6973.0,137.3814,137.4408,137.2922,137.4111,6973.0
2024-03-01 15:15:00,138.66,138.69,138.56,138.68,8183.0,137.4012,137.4309,137.3021,137.421,8183.0
2024-03-01 15:20:00,138.69,138.74,138.6,138.62,9274.0,137.4309,137.4804,137.3417,137.3615,9274.0
2024-03-01 15:25:00,138.59,138.59,138.38,138.49,6780.0,137.3318,137.3318,137.1237,137.2327,6780.0
2024-03-01 15:30:00,138.49,138.5,138.28,138.41,10699.0,137.2327,137.2426,137.0246,137.1534,10699.0
2024-03-01 15:35:00,138.4,138.5,138.36,138.48,9087.0,137.1435,137.2426,137.1039,137.2228,9087.0
2024-03-01 15:40:00,138.46,138.53,138.36,138.49,15230.0,137.203,137.2724,137.1039,137.2327,15230.0
2024-03-01 15:45:00,138.45,138.86,138.42,138.84,26202.0,137.1931,137.5994,137.1633,137.5795,26202.0
2024-03-01 15:50:00,138.84,139.15,138.76,139.02,59312.0,137.5795,137.8867,137.5003,137.7579,59312.0
2024-03-01 15:55:00,139.04,139.13,138.89,139.07,120896.0,137.7777,137.8669,137.6291,137.8074,120896.0
2024-03-04 09:30:00,139.15,139.97,138.81,139.97,27063.0,137.8867,138.6993,137.5498,138.6993,27063.0
2024-03-04 09:35:00,139.91,139.96,139.43,139.61,12475.0,138.6398,138.6894,138.1642,138.3425,12475.0
2024-03-04 09:40:00,139.62,140.15,139.54,140.04,55156.0,138.3525,138.8776,138.2732,138.7686,55156.0
2024-03-04 09:45:00,140.08,140.51,139.92,140.06,15176.0,138.8083,139.2344,138.6497,138.7885,15176.0
2024-03-04 09:50:00,140.15,140.68,140.1,140.59,5310.0,138.8776,139.4028,138.8281,139.3136,5310.0
2024-03-04 09:55:00,140.61,141.12,140.55,141.0,11851.0,139.3335,139.8388,139.274,139.7199,11851.0
2024-03-04 10:00:00,140.99,141.27,140.83,141.06,14125.0,139.71,139.9875,139.5515,139.7794,14125.0
2024-03-04 10:05:00,140.96,141.36,140.96,141.09,7289.0,139.6803,140.0767,139.6803,139.8091,7289.0
2024-03-04 10:10:00,141.19,141.35,140.96,141.03,11837.0,139.9082,140.0667,139.6803,139.7497,11837.0
2024-03-04 10:15:00,141.08,141.3,140.97,141.26,5939.0,139.7992,140.0172,139.6902,139.9776,5939.0
2024-03-04 10:20:00,141.27,141.3,141.1,141.22,9328.0,139.9875,140.0172,139.819,139.9379,9328.0
2024-03-04 10:25:00,141.25,141.32,140.84,140.84,27399.0,139.9677,140.037,139.5614,139.5614,27399.0
2024-03-04 10:30:00,140.77,141.25,140.77,141.17,6595.0,139.492,139.9677,139.492,139.8884,6595.0
2024-03-04 10:35:00,141.25,141.28,141.0,141.15,5695.0,139.9677,139.9974,139.7199,139.8686,5695.0
2024-03-04 10:40:00,141.18,141.32,141.11,141.3,7576.0,139.8983,140.037,139.8289,140.0172,7576.0
2024-03-04 10:45:00,141.34,141.38,141.13,141.24,8876.0,140.0568,140.0965,139.8487,139.9577,8876.0
2024-03-04 10:50:00,141.22,141.27,141.08,141.12,4803.0,139.9379,139.9875,139.7992,139.8388,4803.0
2024-03-04 10:55:00,141.14,141.29,141.13,141.29,9275.0,139.8587,140.0073,139.8487,140.0073,9275.0
2024-03-04 11:00:00,141.31,141.38,141.24,141.33,4399.0,140.0271,140.0965,139.9577,140.0469,4399.0
2024-03-04 11:05:00,141.34,141.39,141.19,141.38,11875.0,140.0568,140.1064,139.9082,140.0965,11875.0
2024-03-04 11:10:00,141.39,141.64,141.34,141.58,19122.0,140.1064,140.3541,140.0568,140.2947,19122.0
2024-03-04 11:15:00,141.61,141.93,141.59,141.89,17949.0,140.3244,140.6415,140.3046,140.6018,17949.0
2024-03-04 11:20:00,141.85,141.94,141.75,141.91,11067.0,140.5622,140.6514,140.4631,140.6217,11067.0
2024-03-04 11:25:00,141.97,142.04,141.88,142.01,23792.0,140.6811,140.7505,140.5919,140.7208,23792.0
2024-03-04 11:30:00,142.0,142.06,141.92,141.99,9755.0,140.7108,140.7703,140.6316,140.7009,9755.0
2024-03-04 11:35:00,142.0,142.19,141.98,142.16,7504.0,140.7108,140.8991,140.691,140.8694,7504.0
2024-03-04 11:40:00,142.19,142.29,142.0,142.29,7927.0,140.8991,140.9982,140.7108,140.9982,7927.0
2024-03-04 11:45:00,142.37,142.56,142.34,142.5,7899.0,141.0775,141.2658,141.0478,141.2063,7899.0
2024-03-04 11:50:00,142.5,142.64,142.48,142.52,10264.0,141.2063,141.345,141.1865,141.2261,10264.0
2024-03-04 11:55:00,142.52,142.53,142.33,142.4,9036.0,141.2261,141.236,141.0379,141.1072,9036.0
2024-03-04 12:00:00,142.4,142.7,142.36,142.66,11420.0,141.1072,141.4045,141.0676,141.3649,11420.0
2024-03-04 12:05:00,142.65,142.7,142.57,142.68,10997.0,141.3549,141.4045,141.2757,141.3847,10997.0
2024-03-04 12:10:00,142.7,142.8,142.47,142.56,15016.0,141.4045,141.5036,141.1766,141.2658,15016.0
2024-03-04 12:15:00,142.56,142.59,142.34,142.57,6829.0,141.2658,141.2955,141.0478,141.2757,6829.0
2024-03-04 12:20:00,142.61,142.8,142.47,142.63,30393.0,141.3153,141.5036,141.1766,141.3351,30393.0
2024-03-04 12:25:00,142.61,142.73,142.54,142.69,6309.0,141.3153,141.4342,141.2459,141.3946,6309.0
2024-03-04 12:30:00,142.67,142.97,142.64,142.95,10348.0,141.3748,141.672,141.345,141.6522,10348.0
2024-03-04 12:35:00,143.0,143.24,142.97,143.2,10067.0,141.7018,141.9396,141.672,141.9,10067.0
2024-03-04 12:40:00,143.24,143.39,143.07,143.08,35074.0,141.9396,142.0882,141.7711,141.781,35074.0
2024-03-04 12:45:00,143.06,143.12,142.76,142.76,3706.0,141.7612,141.8207,141.4639,141.4639,3706.0
2024-03-04 12:50:00,142.75,142.94,142.68,142.69,7344.0,141.454,141.6423,141.3847,141.3946,7344.0
2024-03-04 12:55:00,142.8,142.82,142.68,142.71,4213.0,141.5036,141.5234,141.3847,141.4144,4213.0
2024-03-04 13:00:00,142.74,142.88,142.68,142.79,4151.0,141.4441,141.5829,141.3847,141.4937,4151.0
2024-03-04 13:05:00,142.8,142.9,142.74,142.74,6398.0,141.5036,141.6027,141.4441,141.4441,6398.0
2024-03-04 13:10:00,142.77,142.87,142.76,142.77,3741.0,141.4739,141.5729,141.4639,141.4739,3741.0
2024-03-04 13:15:00,142.79,142.81,142.7,142.81,7732.0,141.4937,141.5135,141.4045,141.5135,7732.0
2024-03-04 13:20:00,142.82,142.91,142.76,142.91,6682.0,141.5234,141.6126,141.4639,141.6126,6682.0
2024-03-04 13:25:00,142.92,142.93,142.62,142.64,5390.0,141.6225,141.6324,141.3252,141.345,5390.0
2024-03-04 13:30:00,142.66,142.66,142.53,142.53,6006.0,141.3649,141.3649,141.236,141.236,6006.0
2024-03-04 13:35:00,142.55,142.73,142.53,142.73,11593.0,141.2559,141.4342,141.236,141.4342,11593.0
2024-03-04 13:40:00,142.72,142.75,142.61,142.61,6831.0,141.4243,141.454,141.3153,141.3153,6831.0
2024-03-04 13:45:00,142.62,142.79,142.61,142.76,9209.0,141.3252,141.4937,141.3153,141.4639,9209.0
2024-03-04 13:50:00,142.79,142.81,142.72,142.8,5953.0,141.4937,141.5135,141.4243,141.5036,5953.0
2024-03-04 13:55:00,142.82,142.86,142.78,142.86,7960.0,141.5234,141.563,141.4838,141.563,7960.0
2024-03-04 14:00:00,142.87,142.97,142.87,142.94,7475.0,141.5729,141.672,141.5729,141.6423,7475.0
2024-03-04 14:05:00,142.94,143.28,142.93,143.22,15666.0,141.6423,141.9792,141.6324,141.9198,15666.0
2024-03-04 14:10:00,143.23,143.28,143.14,143.21,10343.0,141.9297,141.9792,141.8405,141.9099,10343.0
2024-03-04 14:15:00,143.17,143.17,143.0,143.01,10089.0,141.8702,141.8702,141.7018,141.7117,10089.0
2024-03-04 14:20:00,143.02,143.03,142.77,142.92,28874.0,141.7216,141.7315,141.4739,141.6225,28874.0
2024-03-04 14:25:00,142.91,142.97,142.55,142.61,18106.0,141.6126,141.672,141.2559,141.3153,18106.0
2024-03-04 14:30:00,142.58,142.78,142.46,142.77,12214.0,141.2856,141.4838,141.1667,141.4739,12214.0
2024-03-04 14:35:00,142.78,143.01,142.77,143.0,13075.0,141.4838,141.7117,141.4739,141.7018,13075.0
2024-03-04 14:40:00,143.01,143.16,143.01,143.14,6229.0,141.7117,141.8603,141.7117,141.8405,6229.0
2024-03-04 14:45:00,143.13,143.21,142.98,143.15,14165.0,141.8306,141.9099,141.682,141.8504,14165.0
2024-03-04 14:50:00,143.16,143.16,142.83,142.89,12028.0,141.8603,141.8603,141.5333,141.5928,12028.0
2024-03-04 14:55:00,142.89,142.89,142.7,142.74,6799.0,141.5928,141.5928,141.4045,141.4441,6799.0
2024-03-04 15:00:00,142.71,142.84,142.6,142.81,14512.0,141.4144,141.5432,141.3054,141.5135,14512.0
2024-03-04 15:05:00,142.82,143.1,142.82,143.09,12552.0,141.5234,141.8009,141.5234,141.791,12552.0
2024-03-04 15:10:00,143.08,143.2,143.04,143.17,13479.0,141.781,141.9,141.7414,141.8702,13479.0
2024-03-04 15:15:00,143.17,143.17,143.05,143.05,11378.0,141.8702,141.8702,141.7513,141.7513,11378.0
2024-03-04 15:20:00,143.04,143.08,142.91,143.03,23069.0,141.7414,141.781,141.6126,141.7315,23069.0
2024-03-04 15:25:00,143.05,143.14,143.0,143.01,18377.0,141.7513,141.8405,141.7018,141.7117,18377.0
2024-03-04 15:30:00,143.02,143.04,142.74,142.74,22893.0,141.7216,141.7414,141.4441,141.4441,22893.0
2024-03-04 15:35:00,142.69,142.79,142.63,142.77,14670.0,141.3946,141.4937,141.3351,141.4739,14670.0
2024-03-04 15:40:00,142.8,143.13,142.78,143.11,20720.0,141.5036,141.8306,141.4838,141.8108,20720.0
2024-03-04 15:45:00,143.11,143.45,143.1,143.44,50262.0,141.8108,142.1477,141.8009,142.1378,50262.0
2024-03-04 15:50:00,143.45,143.49,142.96,143.05,78635.0,142.1477,142.1873,141.6621,141.7513,78635.0
2024-03-04 15:55:00,143.04,143.09,142.87,142.87,139865.0,141.7414,141.791,141.5729,141.5729,139865.0
2024-03-05 09:30:00,143.0,144.66,143.0,144.23,37351.0,141.7018,143.3467,141.7018,142.9206,37351.0
2024-03-05 09:35:00,143.95,144.88,143.73,144.88,20787.0,142.6431,143.5647,142.4251,143.5647,20787.0
2024-03-05 09:40:00,144.79,145.43,144.79,145.42,29280.0,143.4755,144.1097,143.4755,144.0998,29280.0
2024-03-05 09:45:00,145.43,145.97,145.32,145.6,35701.0,144.1097,144.6448,144.0007,144.2782,35701.0
2024-03-05 09:50:00,145.6,146.17,145.45,146.13,79108.0,144.2782,144.843,144.1295,144.8034,79108.0
2024-03-05 09:55:00,146.03,146.4,145.86,146.22,82150.0,144.7043,145.0709,144.5358,144.8925,82150.0
2024-03-05 10:00:00,146.25,146.27,145.52,145.74,54754.0,144.9223,144.9421,144.1989,144.4169,54754.0
2024-03-05 10:05:00,145.74,146.0,145.31,145.41,28358.0,144.4169,144.6745,143.9908,144.0899,28358.0
2024-03-05 10:10:00,145.41,145.45,145.13,145.43,20389.0,144.0899,144.1295,143.8124,144.1097,20389.0
2024-03-05 10:15:00,145.43,145.46,144.78,144.81,20201.0,144.1097,144.1394,143.4656,143.4953,20201.0
2024-03-05 10:20:00,144.9,145.03,144.61,145.02,34604.0,143.5845,143.7133,143.2972,143.7034,34604.0
2024-03-05 10:25:00,144.94,145.2,144.35,145.11,59919.0,143.6242,143.8818,143.0395,143.7926,59919.0
2024-03-05 10:30:00,145.12,145.16,144.22,144.7,9721.0,143.8025,143.8422,142.9107,143.3863,9721.0
2024-03-05 10:35:00,144.69,144.92,144.62,144.87,19670.0,143.3764,143.6043,143.3071,143.5548,19670.0
2024-03-05 10:40:00,144.84,145.01,144.74,144.86,11409.0,143.5251,143.6935,143.426,143.5449,11409.0
2024-03-05 10:45:00,144.8,144.89,144.45,144.46,15992.0,143.4854,143.5746,143.1386,143.1485,15992.0
2024-03-05 10:50:00,144.46,144.55,143.89,144.19,22498.0,143.1485,143.2377,142.5837,142.881,22498.0
2024-03-05 10:55:00,144.22,144.35,143.88,144.0,24808.0,142.9107,143.0395,142.5738,142.6927,24808.0
2024-03-05 11:00:00,144.02,144.02,143.45,143.52,6290.0,142.7125,142.7125,142.1477,142.217,6290.0
2024-03-05 11:05:00,143.43,143.71,143.36,143.61,12442.0,142.1279,142.4053,142.0585,142.3062,12442.0
2024-03-05 11:10:00,143.61,143.7,143.43,143.49,6404.0,142.3062,142.3954,142.1279,142.1873,6404.0
2024-03-05 11:15:00,143.48,143.72,143.4,143.7,7435.0,142.1774,142.4152,142.0981,142.3954,7435.0
2024-03-05 11:20:00,143.71,143.87,143.43,143.87,15566.0,142.4053,142.5639,142.1279,142.5639,15566.0
2024-03-05 11:25:00,143.88,144.02,143.83,143.92,8894.0,142.5738,142.7125,142.5242,142.6134,8894.0
2024-03-05 11:30:00,143.94,144.01,143.89,143.91,4696.0,142.6332,142.7026,142.5837,142.6035,4696.0
2024-03-05 11:35:00,143.98,144.12,143.88,144.09,17802.0,142.6729,142.8116,142.5738,142.7819,17802.0
2024-03-05 11:40:00,144.08,144.1,143.92,144.05,7480.0,142.772,142.7918,142.6134,142.7422,7480.0
2024-03-05 11:45:00,144.06,144.1,143.86,144.01,8733.0,142.7521,142.7918,142.554,142.7026,8733.0
2024-03-05 11:50:00,143.95,144.3,143.92,144.3,7111.0,142.6431,142.99,142.6134,142.99,7111.0
2024-03-05 11:55:00,144.3,144.52,144.2,144.47,13091.0,142.99,143.208,142.8909,143.1584,13091.0
2024-03-05 12:00:00,144.48,144.52,144.42,144.52,7727.0,143.1683,143.208,143.1089,143.208,7727.0
2024-03-05 12:05:00,144.52,144.55,144.31,144.37,9631.0,143.208,143.2377,142.9999,143.0593,9631.0
2024-03-05 12:10:00,144.39,144.39,144.14,144.31,34119.0,143.0792,143.0792,142.8314,142.9999,34119.0
2024-03-05 12:15:00,144.32,144.38,144.26,144.28,5347.0,143.0098,143.0692,142.9503,142.9701,5347.0
2024-03-05 12:20:00,144.26,144.49,144.23,144.49,11734.0,142.9503,143.1782,142.9206,143.1782,11734.0
2024-03-05 12:25:00,144.49,144.73,144.45,144.73,22858.0,143.1782,143.4161,143.1386,143.4161,22858.0
2024-03-05 12:30:00,144.71,144.81,144.6,144.64,17793.0,143.3962,143.4953,143.2872,143.3269,17793.0
2024-03-05 12:35:00,144.7,144.89,144.68,144.78,8757.0,143.3863,143.5746,143.3665,143.4656,8757.0
2024-03-05 12:40:00,144.78,144.78,144.52,144.55,13697.0,143.4656,143.4656,143.208,143.2377,13697.0
2024-03-05 12:45:00,144.55,144.58,144.39,144.46,7468.0,143.2377,143.2674,143.0792,143.1485,7468.0
2024-03-05 12:50:00,144.33,144.34,144.19,144.34,2225.0,143.0197,143.0296,142.881,143.0296,2225.0
2024-03-05 12:55:00,144.39,144.39,144.32,144.32,6229.0,143.0792,143.0792,143.0098,143.0098,6229.0
2024-03-05 13:00:00,144.29,144.3,144.05,144.05,3348.0,142.9801,142.99,142.7422,142.7422,3348.0
2024-03-05 13:05:00,144.05,144.08,143.94,144.06,3706.0,142.7422,142.772,142.6332,142.7521,3706.0
2024-03-05 13:10:00,144.07,144.08,143.86,143.86,1222.0,142.7621,142.772,142.554,142.554,1222.0
2024-03-05 13:15:00,143.86,143.87,143.74,143.86,5205.0,142.554,142.5639,142.4351,142.554,5205.0
2024-03-05 13:20:00,143.87,144.03,143.87,143.97,6257.0,142.5639,142.7224,142.5639,142.663,6257.0
2024-03-05 13:25:00,143.97,144.35,143.94,144.28,10814.0,142.663,143.0395,142.6332,142.9701,10814.0
2024-03-05 13:30:00,144.28,144.52,144.28,144.52,12829.0,142.9701,143.208,142.9701,143.208,12829.0
2024-03-05 13:35:00,144.49,144.5,144.0,144.13,17815.0,143.1782,143.1882,142.6927,142.8215,17815.0
2024-03-05 13:40:00,144.12,144.23,143.92,143.94,5430.0,142.8116,142.9206,142.6134,142.6332,5430.0
2024-03-05 13:45:00,143.97,144.17,143.97,144.1,10770.0,142.663,142.8611,142.663,142.7918,10770.0
2024-03-05 13:50:00,144.09,144.21,144.06,144.16,20488.0,142.7819,142.9008,142.7521,142.8512,20488.0
2024-03-05 13:55:00,144.15,144.15,143.86,143.89,4703.0,142.8413,142.8413,142.554,142.5837,4703.0
2024-03-05 14:00:00,143.89,144.05,143.86,144.03,8754.0,142.5837,142.7422,142.554,142.7224,8754.0
2024-03-05 14:05:00,144.03,144.19,144.01,144.15,4956.0,142.7224,142.881,142.7026,142.8413,4956.0
2024-03-05 14:10:00,144.1,144.17,143.98,144.03,6473.0,142.7918,142.8611,142.6729,142.7224,6473.0
2024-03-05 14:15:00,144.03,144.1,144.03,144.06,3933.0,142.7224,142.7918,142.7224,142.7521,3933.0
2024-03-05 14:20:00,144.05,144.08,144.02,144.04,5391.0,142.7422,142.772,142.7125,142.7323,5391.0
2024-03-05 14:25:00,144.05,144.13,144.05,144.11,4904.0,142.7422,142.8215,142.7422,142.8017,4904.0
2024-03-05 14:30:00,144.11,144.11,143.94,144.02,7536.0,142.8017,142.8017,142.6332,142.7125,7536.0
2024-03-05 14:35:00,144.02,144.28,144.01,144.28,8149.0,142.7125,142.9701,142.7026,142.9701,8149.0
2024-03-05 14:40:00,144.26,144.36,144.14,144.29,7980.0,142.9503,143.0494,142.8314,142.9801,7980.0
2024-03-05 14:45:00,144.28,144.44,144.28,144.44,11942.0,142.9701,143.1287,142.9701,143.1287,11942.0
2024-03-05 14:50:00,144.45,144.64,144.42,144.6,17324.0,143.1386,143.3269,143.1089,143.2872,17324.0
2024-03-05 14:55:00,144.61,144.64,144.36,144.44,12771.0,143.2972,143.3269,143.0494,143.1287,12771.0
2024-03-05 15:00:00,144.46,144.64,144.42,144.55,32136.0,143.1485,143.3269,143.1089,143.2377,32136.0
2024-03-05 15:05:00,144.57,144.71,144.55,144.65,13542.0,143.2575,143.3962,143.2377,143.3368,13542.0
2024-03-05 15:10:00,144.66,144.68,144.57,144.64,21429.0,143.3467,143.3665,143.2575,143.3269,21429.0
2024-03-05 15:15:00,144.65,144.8,144.6,144.8,16764.0,143.3368,143.4854,143.2872,143.4854,16764.0
2024-03-05 15:20:00,144.78,144.86,144.7,144.77,23290.0,143.4656,143.5449,143.3863,143.4557,23290.0
2024-03-05 15:25:00,144.74,144.76,144.28,144.51,35089.0,143.426,143.4458,142.9701,143.1981,35089.0
2024-03-05 15:30:00,144.45,144.45,144.15,144.33,13299.0,143.1386,143.1386,142.8413,143.0197,13299.0
2024-03-05 15:35:00,144.34,144.36,144.09,144.1,11437.0,143.0296,143.0494,142.7819,142.7918,11437.0
2024-03-05 15:40:00,144.08,144.12,143.9,143.98,20815.0,142.772,142.8116,142.5936,142.6729,20815.0
2024-03-05 15:45:00,143.96,144.72,143.92,144.72,37202.0,142.6531,143.4062,142.6134,143.4062,37202.0
2024-03-05 15:50:00,144.77,144.77,144.45,144.5,45989.0,143.4557,143.4557,143.1386,143.1882,45989.0
2024-03-05 15:55:00,144.5,144.58,144.31,144.34,117478.0,143.1882,143.2674,142.9999,143.0296,117478.0
2024-03-06 09:30:00,145.0,146.37,144.75,146.35,39387.0,143.6836,145.0412,143.4359,145.0214,39387.0
2024-03-06 09:35:00,146.2,147.19,146.04,146.95,26235.0,144.8727,145.8537,144.7142,145.6159,26235.0
2024-03-06 09:40:00,146.88,147.44,146.75,146.99,36489.0,145.5465,146.1015,145.4177,145.6555,36489.0
2024-03-06 09:45:00,146.99,147.37,146.49,147.26,18064.0,145.6555,146.0321,145.1601,145.9231,18064.0
2024-03-06 09:50:00,147.26,147.26,146.11,146.11,9004.0,145.9231,145.9231,144.7835,144.7835,9004.0
2024-03-06 09:55:00,146.09,146.32,145.51,145.55,15502.0,144.7637,144.9916,144.189,144.2286,15502.0
2024-03-06 10:00:00,145.66,146.19,145.61,145.87,43094.0,144.3376,144.8628,144.2881,144.5457,43094.0
2024-03-06 10:05:00,145.9,146.0,145.64,145.86,19174.0,144.5754,144.6745,144.3178,144.5358,19174.0
2024-03-06 10:10:00,145.84,146.5,145.74,146.48,25803.0,144.516,145.17,144.4169,145.1502,25803.0
2024-03-06 10:15:00,146.48,146.86,146.25,146.83,13883.0,145.1502,145.5267,144.9223,145.497,13883.0
2024-03-06 10:20:00,146.88,146.92,146.6,146.74,13493.0,145.5465,145.5862,145.2691,145.4078,13493.0
2024-03-06 10:25:00,146.72,147.14,146.69,146.92,51882.0,145.388,145.8042,145.3583,145.5862,51882.0
2024-03-06 10:30:00,146.81,146.85,146.27,146.79,20923.0,145.4772,145.5168,144.9421,145.4574,20923.0
2024-03-06 10:35:00,146.76,146.85,146.47,146.8,15613.0,145.4276,145.5168,145.1403,145.4673,15613.0
2024-03-06 10:40:00,146.84,147.02,146.83,146.98,8781.0,145.5069,145.6853,145.497,145.6456,8781.0
2024-03-06 10:45:00,146.98,147.03,146.85,147.0,11307.0,145.6456,145.6952,145.5168,145.6655,11307.0
2024-03-06 10:50:00,146.99,147.11,146.96,147.03,10443.0,145.6555,145.7745,145.6258,145.6952,10443.0
2024-03-06 10:55:00,147.04,147.17,146.97,147.05,9758.0,145.7051,145.8339,145.6357,145.715,9758.0
2024-03-06 11:00:00,146.99,147.06,146.84,146.85,6795.0,145.6555,145.7249,145.5069,145.5168,6795.0
2024-03-06 11:05:00,146.85,147.12,146.82,147.03,13437.0,145.5168,145.7844,145.4871,145.6952,13437.0
2024-03-06 11:10:00,147.02,147.06,146.96,147.01,5686.0,145.6853,145.7249,145.6258,145.6754,5686.0
2024-03-06 11:15:00,146.97,147.01,146.92,146.98,14392.0,145.6357,145.6754,145.5862,145.6456,14392.0
2024-03-06 11:20:00,147.02,147.13,146.93,146.93,3961.0,145.6853,145.7943,145.5961,145.5961,3961.0
2024-03-06 11:25:00,146.92,147.09,146.92,147.06,10511.0,145.5862,145.7546,145.5862,145.7249,10511.0
2024-03-06 11:30:00,147.09,147.28,146.83,146.89,27197.0,145.7546,145.9429,145.497,145.5565,27197.0
2024-03-06 11:35:00,146.86,147.18,146.86,147.08,7860.0,145.5267,145.8438,145.5267,145.7447,7860.0
2024-03-06 11:40:00,147.09,147.16,147.0,147.03,5242.0,145.7546,145.824,145.6655,145.6952,5242.0
2024-03-06 11:45:00,147.03,147.21,146.97,147.11,5611.0,145.6952,145.8735,145.6357,145.7745,5611.0
2024-03-06 11:50:00,147.14,147.27,147.11,147.22,6838.0,145.8042,145.933,145.7745,145.8835,6838.0
2024-03-06 11:55:00,147.27,147.27,146.99,146.99,6353.0,145.933,145.933,145.6555,145.6555,6353.0
2024-03-06 12:00:00,147.0,147.15,147.0,147.13,7086.0,145.6655,145.8141,145.6655,145.7943,7086.0
2024-03-06 12:05:00,147.15,147.17,146.94,147.07,5838.0,145.8141,145.8339,145.606,145.7348,5838.0
2024-03-06 12:10:00,147.12,147.21,146.87,146.96,5733.0,145.7844,145.8735,145.5366,145.6258,5733.0
2024-03-06 12:15:00,146.97,147.0,146.81,146.84,3675.0,145.6357,145.6655,145.4772,145.5069,3675.0
2024-03-06 12:20:00,146.84,146.84,146.6,146.75,6512.0,145.5069,145.5069,145.2691,145.4177,6512.0
2024-03-06 12:25:00,146.76,146.84,146.61,146.84,10854.0,145.4276,145.5069,145.279,145.5069,10854.0
2024-03-06 12:30:00,146.82,146.97,146.81,146.94,6457.0,145.4871,145.6357,145.4772,145.606,6457.0
2024-03-06 12:35:00,146.94,147.08,146.92,147.07,4015.0,145.606,145.7447,145.5862,145.7348,4015.0
2024-03-06 12:40:00,147.14,147.14,146.94,147.11,4673.0,145.8042,145.8042,145.606,145.7745,4673.0
2024-03-06 12:45:00,147.14,147.16,146.95,146.99,4317.0,145.8042,145.824,145.6159,145.6555,4317.0
2024-03-06 12:50:00,147.03,147.09,146.96,146.96,3971.0,145.6952,145.7546,145.6258,145.6258,3971.0
2024-03-06 12:55:00,146.88,147.07,146.87,147.02,6146.0,145.5465,145.7348,145.5366,145.6853,6146.0
2024-03-06 13:00:00,147.02,147.05,146.91,147.01,7687.0,145.6853,145.715,145.5763,145.6754,7687.0
2024-03-06 13:05:00,146.96,147.01,146.77,146.8,10880.0,145.6258,145.6754,145.4375,145.4673,10880.0
2024-03-06 13:10:00,146.8,146.81,146.55,146.55,5284.0,145.4673,145.4772,145.2195,145.2195,5284.0
2024-03-06 13:15:00,146.56,146.81,146.55,146.81,8963.0,145.2294,145.4772,145.2195,145.4772,8963.0
2024-03-06 13:20:00,146.87,146.96,146.85,146.93,5616.0,145.5366,145.6258,145.5168,145.5961,5616.0
2024-03-06 13:25:00,146.94,147.04,146.89,147.04,9563.0,145.606,145.7051,145.5565,145.7051,9563.0
2024-03-06 13:30:00,147.0,147.05,146.67,146.77,13344.0,145.6655,145.715,145.3385,145.4375,13344.0
2024-03-06 13:35:00,146.8,146.8,146.43,146.7,28419.0,145.4673,145.4673,145.1006,145.3682,28419.0
2024-03-06 13:40:00,146.72,146.84,146.57,146.65,7445.0,145.388,145.5069,145.2394,145.3186,7445.0
2024-03-06 13:45:00,146.65,146.65,145.96,145.99,8502.0,145.3186,145.3186,144.6349,144.6646,8502.0
2024-03-06 13:50:00,145.89,146.1,145.86,145.92,26384.0,144.5655,144.7736,144.5358,144.5953,26384.0
2024-03-06 13:55:00,145.87,145.92,145.77,145.8,5294.0,144.5457,144.5953,144.4466,144.4763,5294.0
2024-03-06 14:00:00,145.89,146.13,145.77,146.09,17311.0,144.5655,144.8034,144.4466,144.7637,17311.0
2024-03-06 14:05:00,146.13,146.56,146.13,146.5,14989.0,144.8034,145.2294,144.8034,145.17,14989.0
2024-03-06 14:10:00,146.5,146.58,146.32,146.44,13610.0,145.17,145.2493,144.9916,145.1105,13610.0
2024-03-06 14:15:00,146.4,146.49,146.25,146.37,10764.0,145.0709,145.1601,144.9223,145.0412,10764.0
2024-03-06 14:20:00,146.37,146.47,146.32,146.32,8780.0,145.0412,145.1403,144.9916,144.9916,8780.0
2024-03-06 14:25:00,146.31,146.46,146.19,146.46,13681.0,144.9817,145.1304,144.8628,145.1304,13681.0
2024-03-06 14:30:00,146.48,146.52,146.31,146.47,10692.0,145.1502,145.1898,144.9817,145.1403,10692.0
2024-03-06 14:35:00,146.39,146.51,146.38,146.41,4179.0,145.061,145.1799,145.0511,145.0808,4179.0
2024-03-06 14:40:00,146.38,146.57,146.35,146.41,9931.0,145.0511,145.2394,145.0214,145.0808,9931.0
2024-03-06 14:45:00,146.42,146.53,146.26,146.49,11006.0,145.0907,145.1997,144.9322,145.1601,11006.0
2024-03-06 14:50:00,146.49,146.59,146.42,146.59,9804.0,145.1601,145.2592,145.0907,145.2592,9804.0
2024-03-06 14:55:00,146.61,146.62,146.36,146.44,15963.0,145.279,145.2889,145.0313,145.1105,15963.0
2024-03-06 15:00:00,146.47,146.47,146.17,146.46,12305.0,145.1403,145.1403,144.843,145.1304,12305.0
2024-03-06 15:05:00,146.42,146.51,146.38,146.48,11312.0,145.0907,145.1799,145.0511,145.1502,11312.0
2024-03-06 15:10:00,146.51,146.61,146.43,146.51,6847.0,145.1799,145.279,145.1006,145.1799,6847.0
2024-03-06 15:15:00,146.53,146.71,146.46,146.48,14380.0,145.1997,145.3781,145.1304,145.1502,14380.0
2024-03-06 15:20:00,146.48,146.53,146.36,146.37,11774.0,145.1502,145.1997,145.0313,145.0412,11774.0
2024-03-06 15:25:00,146.37,146.54,146.27,146.53,15749.0,145.0412,145.2096,144.9421,145.1997,15749.0
2024-03-06 15:30:00,146.55,146.63,146.51,146.63,19809.0,145.2195,145.2988,145.1799,145.2988,19809.0
2024-03-06 15:35:00,146.64,146.73,146.47,146.71,21081.0,145.3087,145.3979,145.1403,145.3781,21081.0
2024-03-06 15:40:00,146.74,146.93,146.69,146.85,29703.0,145.4078,145.5961,145.3583,145.5168,29703.0
2024-03-06 15:45:00,146.84,146.84,146.64,146.75,32196.0,145.5069,145.5069,145.3087,145.4177,32196.0
2024-03-06 15:50:00,146.79,146.79,145.99,146.07,43462.0,145.4574,145.4574,144.6646,144.7439,43462.0
2024-03-06 15:55:00,146.07,146.42,146.07,146.21,166750.0,144.7439,145.0907,144.7439,144.8826,166750.0
2024-03-07 09:30:00,147.09,148.82,147.09,148.54,43255.0,145.7546,147.4689,145.7546,147.1915,43255.0
2024-03-07 09:35:00,148.64,148.93,148.11,148.12,8401.0,147.2906,147.5779,146.7654,146.7753,8401.0
2024-03-07 09:40:00,148.28,148.32,147.77,147.85,9955.0,146.9338,146.9735,146.4285,146.5077,9955.0
2024-03-07 09:45:00,147.87,148.18,147.42,147.55,9809.0,146.5276,146.8347,146.0816,146.2105,9809.0
2024-03-07 09:50:00,147.68,148.23,147.59,148.23,6332.0,146.3393,146.8843,146.2501,146.8843,6332.0
2024-03-07 09:55:00,148.21,148.41,148.11,148.31,7425.0,146.8645,147.0627,146.7654,146.9636,7425.0
2024-03-07 10:00:00,148.33,148.33,147.99,148.0,13535.0,146.9834,146.9834,146.6465,146.6564,13535.0
2024-03-07 10:05:00,147.89,147.94,147.42,147.43,15527.0,146.5474,146.5969,146.0816,146.0916,15527.0
2024-03-07 10:10:00,147.45,147.65,147.29,147.65,19320.0,146.1114,146.3096,145.9528,146.3096,19320.0
2024-03-07 10:15:00,147.71,147.87,147.58,147.58,7493.0,146.369,146.5276,146.2402,146.2402,7493.0
2024-03-07 10:20:00,147.67,147.86,147.63,147.65,8948.0,146.3294,146.5176,146.2897,146.3096,8948.0
2024-03-07 10:25:00,147.64,148.0,147.58,147.78,11128.0,146.2996,146.6564,146.2402,146.4384,11128.0
2024-03-07 10:30:00,147.76,147.76,147.43,147.47,8354.0,146.4186,146.4186,146.0916,146.1312,8354.0
2024-03-07 10:35:00,147.39,147.63,147.38,147.5,6119.0,146.0519,146.2897,146.042,146.1609,6119.0
2024-03-07 10:40:00,147.44,147.85,147.44,147.76,6277.0,146.1015,146.5077,146.1015,146.4186,6277.0
2024-03-07 10:45:00,147.8,147.9,147.72,147.75,7285.0,146.4582,146.5573,146.3789,146.4086,7285.0
2024-03-07 10:50:00,147.75,147.86,147.51,147.72,17950.0,146.4086,146.5176,146.1708,146.3789,17950.0
2024-03-07 10:55:00,147.8,148.06,147.76,148.03,10076.0,146.4582,146.7158,146.4186,146.6861,10076.0
2024-03-07 11:00:00,148.0,148.38,148.0,148.33,21017.0,146.6564,147.0329,146.6564,146.9834,21017.0
2024-03-07 11:05:00,148.38,148.46,148.14,148.15,15652.0,147.0329,147.1122,146.7951,146.805,15652.0
2024-03-07 11:10:00,148.06,148.12,147.5,147.5,11780.0,146.7158,146.7753,146.1609,146.1609,11780.0
2024-03-07 11:15:00,147.65,147.8,147.35,147.72,12444.0,146.3096,146.4582,146.0123,146.3789,12444.0
2024-03-07 11:20:00,147.72,147.9,147.7,147.81,8650.0,146.3789,146.5573,146.3591,146.4681,8650.0
2024-03-07 11:25:00,147.79,147.91,147.73,147.87,7971.0,146.4483,146.5672,146.3888,146.5276,7971.0
2024-03-07 11:30:00,147.88,147.93,147.71,147.71,8117.0,146.5375,146.587,146.369,146.369,8117.0
2024-03-07 11:35:00,147.64,147.76,147.56,147.71,5773.0,146.2996,146.4186,146.2204,146.369,5773.0
2024-03-07 11:40:00,147.73,147.88,147.67,147.88,6866.0,146.3888,146.5375,146.3294,146.5375,6866.0
2024-03-07 11:45:00,147.9,147.95,147.86,147.92,5691.0,146.5573,146.6068,146.5176,146.5771,5691.0
2024-03-07 11:50:00,147.88,147.95,147.87,147.95,4315.0,146.5375,146.6068,146.5276,146.6068,4315.0
2024-03-07 11:55:00,147.94,148.09,147.86,148.09,11965.0,146.5969,146.7456,146.5176,146.7456,11965.0
2024-03-07 12:00:00,148.12,148.26,148.12,148.12,11731.0,146.7753,146.914,146.7753,146.7753,11731.0
2024-03-07 12:05:00,148.12,148.12,147.95,148.05,14569.0,146.7753,146.7753,146.6068,146.7059,14569.0
2024-03-07 12:10:00,148.02,148.03,147.82,147.83,16800.0,146.6762,146.6861,146.478,146.4879,16800.0
2024-03-07 12:15:00,147.84,148.18,147.8,148.09,11956.0,146.4978,146.8347,146.4582,146.7456,11956.0
2024-03-07 12:20:00,148.09,148.5,148.08,148.49,6164.0,146.7456,147.1518,146.7357,147.1419,6164.0
2024-03-07 12:25:00,148.51,148.78,148.36,148.67,22964.0,147.1617,147.4293,147.0131,147.3203,22964.0
2024-03-07 12:30:00,148.66,149.0,148.47,148.92,20624.0,147.3104,147.6473,147.1221,147.568,20624.0
2024-03-07 12:35:00,148.91,148.99,148.8,148.97,10475.0,147.5581,147.6374,147.4491,147.6176,10475.0
2024-03-07 12:40:00,148.95,148.95,148.62,148.68,7912.0,147.5978,147.5978,147.2707,147.3302,7912.0
2024-03-07 12:45:00,148.71,148.99,148.7,148.9,21836.0,147.3599,147.6374,147.35,147.5482,21836.0
2024-03-07 12:50:00,148.9,149.03,148.77,148.78,15094.0,147.5482,147.677,147.4194,147.4293,15094.0
2024-03-07 12:55:00,148.78,148.78,148.52,148.68,11463.0,147.4293,147.4293,147.1717,147.3302,11463.0
2024-03-07 13:00:00,148.63,148.81,148.63,148.78,8356.0,147.2807,147.459,147.2807,147.4293,8356.0
2024-03-07 13:05:00,148.73,148.86,148.65,148.83,7449.0,147.3797,147.5086,147.3005,147.4788,7449.0
2024-03-07 13:10:00,148.83,148.83,148.57,148.58,4991.0,147.4788,147.4788,147.2212,147.2311,4991.0
2024-03-07 13:15:00,148.61,148.75,148.6,148.74,5969.0,147.2608,147.3996,147.2509,147.3897,5969.0
2024-03-07 13:20:00,148.74,148.85,148.72,148.74,10312.0,147.3897,147.4987,147.3698,147.3897,10312.0
2024-03-07 13:25:00,148.74,148.79,148.68,148.78,5379.0,147.3897,147.4392,147.3302,147.4293,5379.0
2024-03-07 13:30:00,148.8,148.93,148.8,148.93,6571.0,147.4491,147.5779,147.4491,147.5779,6571.0
2024-03-07 13:35:00,148.94,149.13,148.94,149.06,8633.0,147.5878,147.7761,147.5878,147.7068,8633.0
2024-03-07 13:40:00,149.03,149.04,148.85,148.92,10207.0,147.677,147.6869,147.4987,147.568,10207.0
2024-03-07 13:45:00,148.88,148.92,148.77,148.79,5561.0,147.5284,147.568,147.4194,147.4392,5561.0
2024-03-07 13:50:00,148.8,148.8,148.55,148.56,6065.0,147.4491,147.4491,147.2014,147.2113,6065.0
2024-03-07 13:55:00,148.53,148.86,148.53,148.8,7193.0,147.1816,147.5086,147.1816,147.4491,7193.0
2024-03-07 14:00:00,148.79,148.94,148.74,148.9,4367.0,147.4392,147.5878,147.3897,147.5482,4367.0
2024-03-07 14:05:00,148.89,149.03,148.88,149.03,5474.0,147.5383,147.677,147.5284,147.677,5474.0
2024-03-07 14:10:00,149.03,149.14,148.85,148.85,15828.0,147.677,147.786,147.4987,147.4987,15828.0
2024-03-07 14:15:00,148.86,149.18,148.85,149.16,7542.0,147.5086,147.8257,147.4987,147.8058,7542.0
2024-03-07 14:20:00,149.2,149.21,148.92,148.93,5378.0,147.8455,147.8554,147.568,147.5779,5378.0
2024-03-07 14:25:00,149.0,149.12,148.94,149.03,6040.0,147.6473,147.7662,147.5878,147.677,6040.0
2024-03-07 14:30:00,149.03,149.23,149.01,149.18,7825.0,147.677,147.8752,147.6572,147.8257,7825.0
2024-03-07 14:35:00,149.16,149.16,149.0,149.03,7440.0,147.8058,147.8058,147.6473,147.677,7440.0
2024-03-07 14:40:00,149.0,149.04,148.75,148.88,8700.0,147.6473,147.6869,147.3996,147.5284,8700.0
2024-03-07 14:45:00,148.88,148.88,148.75,148.86,3346.0,147.5284,147.5284,147.3996,147.5086,3346.0
2024-03-07 14:50:00,148.86,149.04,148.83,149.04,7596.0,147.5086,147.6869,147.4788,147.6869,7596.0
2024-03-07 14:55:00,149.03,149.23,149.02,149.19,10708.0,147.677,147.8752,147.6671,147.8356,10708.0
2024-03-07 15:00:00,149.19,149.2,149.02,149.2,9643.0,147.8356,147.8455,147.6671,147.8455,9643.0
2024-03-07 15:05:00,149.2,149.25,149.09,149.19,14901.0,147.8455,147.895,147.7365,147.8356,14901.0
2024-03-07 15:10:00,149.19,149.42,149.14,149.42,18382.0,147.8356,148.0635,147.786,148.0635,18382.0
2024-03-07 15:15:00,149.4,149.48,149.34,149.37,12057.0,148.0437,148.1229,147.9842,148.0139,12057.0
2024-03-07 15:20:00,149.36,149.42,148.93,149.38,40298.0,148.004,148.0635,147.5779,148.0238,40298.0
2024-03-07 15:25:00,149.38,149.38,149.23,149.32,11520.0,148.0238,148.0238,147.8752,147.9644,11520.0
2024-03-07 15:30:00,149.32,149.36,149.24,149.26,9970.0,147.9644,148.004,147.8851,147.9049,9970.0
2024-03-07 15:35:00,149.25,149.39,149.18,149.36,15213.0,147.895,148.0338,147.8257,148.004,15213.0
2024-03-07 15:40:00,149.36,149.47,149.18,149.36,21240.0,148.004,148.113,147.8257,148.004,21240.0
2024-03-07 15:45:00,149.37,149.48,149.34,149.41,24380.0,148.0139,148.1229,147.9842,148.0536,24380.0
2024-03-07 15:50:00,149.4,149.63,149.26,149.51,89046.0,148.0437,148.2716,147.9049,148.1527,89046.0
2024-03-07 15:55:00,149.51,149.64,149.22,149.22,144819.0,148.1527,148.2815,147.8653,147.8653,144819.0
2024-03-08 09:30:00,149.64,151.37,149.45,150.75,142060.0,148.2815,149.9958,148.0932,149.3814,142060.0
2024-03-08 09:35:00,150.89,151.15,150.53,150.86,9569.0,149.5201,149.7778,149.1634,149.4904,9569.0
2024-03-08 09:40:00,150.96,151.58,150.76,151.37,10428.0,149.5895,150.2039,149.3913,149.9958,10428.0
2024-03-08 09:45:00,151.24,151.53,151.24,151.27,5240.0,149.867,150.1543,149.867,149.8967,5240.0
2024-03-08 09:50:00,151.1,151.21,150.91,151.1,6793.0,149.7282,149.8372,149.54,149.7282,6793.0
2024-03-08 09:55:00,151.06,151.21,150.57,151.06,15723.0,149.6886,149.8372,149.203,149.6886,15723.0
2024-03-08 10:00:00,151.1,151.21,150.9,150.99,13056.0,149.7282,149.8372,149.53,149.6192,13056.0
2024-03-08 10:05:00,151.06,151.08,150.59,150.68,9670.0,149.6886,149.7084,149.2229,149.312,9670.0
2024-03-08 10:10:00,150.78,150.87,150.64,150.65,15099.0,149.4111,149.5003,149.2724,149.2823,15099.0
2024-03-08 10:15:00,150.7,150.73,150.24,150.24,13245.0,149.3319,149.3616,148.876,148.876,13245.0
2024-03-08 10:20:00,150.25,150.26,149.9,150.01,6600.0,148.8859,148.8959,148.5391,148.6481,6600.0
2024-03-08 10:25:00,150.06,150.3,150.01,150.24,6172.0,148.6977,148.9355,148.6481,148.876,6172.0
2024-03-08 10:30:00,150.19,150.22,149.9,150.17,7117.0,148.8265,148.8562,148.5391,148.8067,7117.0
2024-03-08 10:35:00,150.02,150.18,149.96,150.14,4634.0,148.658,148.8166,148.5986,148.7769,4634.0
2024-03-08 10:40:00,150.12,150.32,150.06,150.27,5916.0,148.7571,148.9553,148.6977,148.9058,5916.0
2024-03-08 10:45:00,150.31,150.59,150.31,150.51,7005.0,148.9454,149.2229,148.9454,149.1436,7005.0
2024-03-08 10:50:00,150.45,150.49,150.24,150.38,11310.0,149.0841,149.1238,148.876,149.0148,11310.0
2024-03-08 10:55:00,150.42,150.53,150.36,150.5,6792.0,149.0544,149.1634,148.995,149.1337,6792.0
2024-03-08 11:00:00,150.57,150.84,150.53,150.84,16021.0,149.203,149.4706,149.1634,149.4706,16021.0
2024-03-08 11:05:00,150.81,150.84,150.45,150.61,4605.0,149.4409,149.4706,149.0841,149.2427,4605.0
2024-03-08 11:10:00,150.74,150.74,150.36,150.42,5491.0,149.3715,149.3715,148.995,149.0544,5491.0
2024-03-08 11:15:00,150.42,150.58,150.37,150.43,16638.0,149.0544,149.213,149.0049,149.0643,16638.0
2024-03-08 11:20:00,150.4,150.73,150.4,150.73,7158.0,149.0346,149.3616,149.0346,149.3616,7158.0
2024-03-08 11:25:00,150.76,150.86,150.59,150.59,4986.0,149.3913,149.4904,149.2229,149.2229,4986.0
2024-03-08 11:30:00,150.66,150.84,150.51,150.51,7885.0,149.2922,149.4706,149.1436,149.1436,7885.0
2024-03-08 11:35:00,150.42,150.48,150.23,150.29,3975.0,149.0544,149.1139,148.8661,148.9256,3975.0
2024-03-08 11:40:00,150.42,150.68,150.42,150.51,8224.0,149.0544,149.312,149.0544,149.1436,8224.0
2024-03-08 11:45:00,150.53,150.88,150.5,150.81,8111.0,149.1634,149.5102,149.1337,149.4409,8111.0
2024-03-08 11:50:00,150.84,150.84,150.62,150.64,4734.0,149.4706,149.4706,149.2526,149.2724,4734.0
2024-03-08 11:55:00,150.63,150.63,150.23,150.33,6133.0,149.2625,149.2625,148.8661,148.9652,6133.0
2024-03-08 12:00:00,150.36,150.7,150.35,150.66,4850.0,148.995,149.3319,148.985,149.2922,4850.0
2024-03-08 12:05:00,150.64,150.67,150.57,150.59,4609.0,149.2724,149.3021,149.203,149.2229,4609.0
2024-03-08 12:10:00,150.56,150.67,150.42,150.44,7131.0,149.1931,149.3021,149.0544,149.0742,7131.0
2024-03-08 12:15:00,150.42,150.49,150.27,150.41,9364.0,149.0544,149.1238,148.9058,149.0445,9364.0
2024-03-08 12:20:00,150.51,150.59,150.05,150.05,3310.0,149.1436,149.2229,148.6878,148.6878,3310.0
2024-03-08 12:25:00,150.09,150.36,150.09,150.34,5333.0,148.7274,148.995,148.7274,148.9751,5333.0
2024-03-08 12:30:00,150.29,150.3,149.86,150.28,12411.0,148.9256,148.9355,148.4995,148.9157,12411.0
2024-03-08 12:35:00,150.33,150.38,150.06,150.15,4637.0,148.9652,149.0148,148.6977,148.7869,4637.0
2024-03-08 12:40:00,150.27,150.29,150.07,150.14,4592.0,148.9058,148.9256,148.7076,148.7769,4592.0
2024-03-08 12:45:00,150.18,150.2,150.04,150.18,5274.0,148.8166,148.8364,148.6779,148.8166,5274.0
2024-03-08 12:50:00,150.24,150.34,150.17,150.18,9128.0,148.876,148.9751,148.8067,148.8166,9128.0
2024-03-08 12:55:00,150.17,150.57,150.08,150.57,8771.0,148.8067,149.203,148.7175,149.203,8771.0
2024-03-08 13:00:00,150.56,150.56,150.3,150.36,3744.0,149.1931,149.1931,148.9355,148.995,3744.0
2024-03-08 13:05:00,150.39,150.51,150.38,150.5,2293.0,149.0247,149.1436,149.0148,149.1337,2293.0
2024-03-08 13:10:00,150.48,150.59,150.46,150.55,3793.0,149.1139,149.2229,149.094,149.1832,3793.0
2024-03-08 13:15:00,150.55,150.55,150.41,150.41,3282.0,149.1832,149.1832,149.0445,149.0445,3282.0
2024-03-08 13:20:00,150.45,150.45,150.28,150.39,4723.0,149.0841,149.0841,148.9157,149.0247,4723.0
2024-03-08 13:25:00,150.39,150.39,150.14,150.14,8485.0,149.0247,149.0247,148.7769,148.7769,8485.0
2024-03-08 13:30:00,150.05,150.05,149.74,149.77,9712.0,148.6878,148.6878,148.3806,148.4103,9712.0
2024-03-08 13:35:00,149.75,149.75,149.42,149.47,4245.0,148.3905,148.3905,148.0635,148.113,4245.0
2024-03-08 13:40:00,149.37,149.45,149.27,149.3,4534.0,148.0139,148.0932,147.9148,147.9446,4534.0
2024-03-08 13:45:00,149.29,149.36,149.24,149.27,8632.0,147.9347,148.004,147.8851,147.9148,8632.0
2024-03-08 13:50:00,149.28,149.31,149.14,149.26,11073.0,147.9248,147.9545,147.786,147.9049,11073.0
2024-03-08 13:55:00,149.26,149.4,149.11,149.33,8289.0,147.9049,148.0437,147.7563,147.9743,8289.0
2024-03-08 14:00:00,149.37,149.62,149.37,149.49,5758.0,148.0139,148.2617,148.0139,148.1328,5758.0
2024-03-08 14:05:00,149.54,149.59,149.48,149.53,2888.0,148.1824,148.2319,148.1229,148.1725,2888.0
2024-03-08 14:10:00,149.57,149.6,149.54,149.6,3062.0,148.2121,148.2419,148.1824,148.2419,3062.0
2024-03-08 14:15:00,149.61,149.79,149.56,149.75,6540.0,148.2518,148.4301,148.2022,148.3905,6540.0
2024-03-08 14:20:00,149.81,149.88,149.68,149.68,3555.0,148.4499,148.5193,148.3211,148.3211,3555.0
2024-03-08 14:25:00,149.68,149.81,149.65,149.72,6047.0,148.3211,148.4499,148.2914,148.3608,6047.0
2024-03-08 14:30:00,149.72,149.73,149.46,149.68,6114.0,148.3608,148.3707,148.1031,148.3211,6114.0
2024-03-08 14:35:00,149.69,149.86,149.69,149.74,4503.0,148.331,148.4995,148.331,148.3806,4503.0
2024-03-08 14:40:00,149.74,149.74,149.6,149.67,4911.0,148.3806,148.3806,148.2419,148.3112,4911.0
2024-03-08 14:45:00,149.69,149.73,149.61,149.65,3316.0,148.331,148.3707,148.2518,148.2914,3316.0
2024-03-08 14:50:00,149.71,149.86,149.66,149.66,4730.0,148.3509,148.4995,148.3013,148.3013,4730.0
2024-03-08 14:55:00,149.69,149.74,149.5,149.53,6737.0,148.331,148.3806,148.1428,148.1725,6737.0
2024-03-08 15:00:00,149.53,149.61,149.48,149.48,4791.0,148.1725,148.2518,148.1229,148.1229,4791.0
2024-03-08 15:05:00,149.47,149.55,149.41,149.5,6049.0,148.113,148.1923,148.0536,148.1428,6049.0
2024-03-08 15:10:00,149.47,149.47,149.19,149.19,4013.0,148.113,148.113,147.8356,147.8356,4013.0
2024-03-08 15:15:00,149.14,149.2,148.95,149.1,7723.0,147.786,147.8455,147.5978,147.7464,7723.0
2024-03-08 15:20:00,149.09,149.14,149.01,149.02,5697.0,147.7365,147.786,147.6572,147.6671,5697.0
2024-03-08 15:25:00,149.05,149.12,148.95,148.99,8809.0,147.6968,147.7662,147.5978,147.6374,8809.0
2024-03-08 15:30:00,148.97,149.11,148.89,148.94,12532.0,147.6176,147.7563,147.5383,147.5878,12532.0
2024-03-08 15:35:00,148.95,148.95,148.71,148.81,13276.0,147.5978,147.5978,147.3599,147.459,13276.0
2024-03-08 15:40:00,148.82,148.99,148.82,148.84,10725.0,147.4689,147.6374,147.4689,147.4888,10725.0
2024-03-08 15:45:00,148.86,148.96,148.82,148.87,14140.0,147.5086,147.6077,147.4689,147.5185,14140.0
2024-03-08 15:50:00,148.9,148.99,148.29,148.43,55155.0,147.5482,147.6374,146.9437,147.0825,55155.0
2024-03-08 15:55:00,148.41,148.43,147.85,147.86,128907.0,147.0627,147.0825,146.5077,146.5176,128907.0
2024-03-11 09:30:00,148.0,149.28,147.74,148.95,28402.0,146.6564,147.9248,146.3987,147.5978,28402.0
2024-03-11 09:35:00,148.95,149.01,147.69,147.84,23579.0,147.5978,147.6572,146.3492,146.4978,23579.0
2024-03-11 09:40:00,147.84,147.87,146.88,147.02,18191.0,146.4978,146.5276,145.5465,145.6853,18191.0
2024-03-11 09:45:00,147.02,147.28,146.7,146.7,12798.0,145.6853,145.9429,145.3682,145.3682,12798.0
2024-03-11 09:50:00,146.75,147.35,146.73,147.0,12347.0,145.4177,146.0123,145.3979,145.6655,12347.0
2024-03-11 09:55:00,146.97,147.03,146.83,146.93,5900.0,145.6357,145.6952,145.497,145.5961,5900.0
2024-03-11 10:00:00,147.05,147.05,146.43,146.43,9387.0,145.715,145.715,145.1006,145.1006,9387.0
2024-03-11 10:05:00,146.43,146.88,146.39,146.61,13936.0,145.1006,145.5465,145.061,145.279,13936.0
2024-03-11 10:10:00,146.7,146.78,146.61,146.72,1900.0,145.3682,145.4475,145.279,145.388,1900.0
2024-03-11 10:15:00,146.7,146.7,146.32,146.61,5680.0,145.3682,145.3682,144.9916,145.279,5680.0
2024-03-11 10:20:00,146.71,146.75,146.3,146.41,4847.0,145.3781,145.4177,144.9718,145.0808,4847.0
2024-03-11 10:25:00,146.36,146.39,146.16,146.32,4719.0,145.0313,145.061,144.8331,144.9916,4719.0
2024-03-11 10:30:00,146.24,146.44,146.12,146.4,5113.0,144.9124,145.1105,144.7934,145.0709,5113.0
2024-03-11 10:35:00,146.39,146.75,146.38,146.62,9944.0,145.061,145.4177,145.0511,145.2889,9944.0
2024-03-11 10:40:00,146.62,146.81,146.57,146.57,6560.0,145.2889,145.4772,145.2394,145.2394,6560.0
2024-03-11 10:45:00,146.57,146.66,146.42,146.58,3450.0,145.2394,145.3285,145.0907,145.2493,3450.0
2024-03-11 10:50:00,146.64,146.67,146.32,146.46,4193.0,145.3087,145.3385,144.9916,145.1304,4193.0
2024-03-11 10:55:00,146.53,147.0,146.52,147.0,13274.0,145.1997,145.6655,145.1898,145.6655,13274.0
2024-03-11 11:00:00,147.05,147.17,146.92,147.11,11597.0,145.715,145.8339,145.5862,145.7745,11597.0
2024-03-11 11:05:00,147.07,147.48,147.07,147.45,6825.0,145.7348,146.1411,145.7348,146.1114,6825.0
2024-03-11 11:10:00,147.45,147.61,147.31,147.58,39953.0,146.1114,146.2699,145.9726,146.2402,39953.0
2024-03-11 11:15:00,147.53,147.71,147.51,147.62,16479.0,146.1906,146.369,146.1708,146.2798,16479.0
2024-03-11 11:20:00,147.57,147.77,147.57,147.77,9869.0,146.2303,146.4285,146.2303,146.4285,9869.0
2024-03-11 11:25:00,147.8,148.11,147.76,148.02,20202.0,146.4582,146.7654,146.4186,146.6762,20202.0
2024-03-11 11:30:00,148.03,148.04,147.47,147.48,12430.0,146.6861,146.696,146.1312,146.1411,12430.0
2024-03-11 11:35:00,147.48,147.83,147.39,147.8,17146.0,146.1411,146.4879,146.0519,146.4582,17146.0
2024-03-11 11:40:00,147.75,147.81,147.71,147.72,2301.0,146.4086,146.4681,146.369,146.3789,2301.0
2024-03-11 11:45:00,147.72,147.73,147.62,147.62,7882.0,146.3789,146.3888,146.2798,146.2798,7882.0
2024-03-11 11:50:00,147.62,147.72,147.59,147.68,4132.0,146.2798,146.3789,146.2501,146.3393,4132.0
2024-03-11 11:55:00,147.69,147.73,147.63,147.72,13667.0,146.3492,146.3888,146.2897,146.3789,13667.0
2024-03-11 12:00:00,147.68,147.68,147.46,147.48,20461.0,146.3393,146.3393,146.1213,146.1411,20461.0
2024-03-11 12:05:00,147.46,147.48,147.29,147.35,8259.0,146.1213,146.1411,145.9528,146.0123,8259.0
2024-03-11 12:10:00,147.4,147.54,147.35,147.41,7451.0,146.0618,146.2006,146.0123,146.0717,7451.0
2024-03-11 12:15:00,147.38,147.41,147.15,147.15,3159.0,146.042,146.0717,145.8141,145.8141,3159.0
2024-03-11 12:20:00,147.1,147.11,146.96,147.0,2912.0,145.7645,145.7745,145.6258,145.6655,2912.0
2024-03-11 12:25:00,146.99,147.47,146.98,147.47,11306.0,145.6555,146.1312,145.6456,146.1312,11306.0
2024-03-11 12:30:00,147.5,147.73,147.42,147.73,9888.0,146.1609,146.3888,146.0816,146.3888,9888.0
2024-03-11 12:35:00,147.73,147.84,147.62,147.63,8058.0,146.3888,146.4978,146.2798,146.2897,8058.0
2024-03-11 12:40:00,147.61,147.69,147.59,147.61,6339.0,146.2699,146.3492,146.2501,146.2699,6339.0
2024-03-11 12:45:00,147.68,148.0,147.63,147.93,15601.0,146.3393,146.6564,146.2897,146.587,15601.0
2024-03-11 12:50:00,147.93,147.98,147.89,147.91,6262.0,146.587,146.6366,146.5474,146.5672,6262.0
2024-03-11 12:55:00,147.94,148.03,147.9,148.0,9680.0,146.5969,146.6861,146.5573,146.6564,9680.0
2024-03-11 13:00:00,148.01,148.07,147.94,147.97,7368.0,146.6663,146.7257,146.5969,146.6266,7368.0
2024-03-11 13:05:00,147.97,148.06,147.88,147.91,8961.0,146.6266,146.7158,146.5375,146.5672,8961.0
2024-03-11 13:10:00,147.87,147.9,147.75,147.81,4336.0,146.5276,146.5573,146.4086,146.4681,4336.0
2024-03-11 13:15:00,147.81,147.85,147.74,147.85,7320.0,146.4681,146.5077,146.3987,146.5077,7320.0
2024-03-11 13:20:00,147.89,147.91,147.73,147.79,5502.0,146.5474,146.5672,146.3888,146.4483,5502.0
2024-03-11 13:25:00,147.82,147.84,147.75,147.75,2218.0,146.478,146.4978,146.4086,146.4086,2218.0
2024-03-11 13:30:00,147.74,147.89,147.74,147.76,5972.0,146.3987,146.5474,146.3987,146.4186,5972.0
2024-03-11 13:35:00,147.78,147.78,147.48,147.48,1927.0,146.4384,146.4384,146.1411,146.1411,1927.0
2024-03-11 13:40:00,147.52,147.54,147.43,147.43,2154.0,146.1807,146.2006,146.0916,146.0916,2154.0
2024-03-11 13:45:00,147.42,147.47,147.39,147.44,8459.0,146.0816,146.1312,146.0519,146.1015,8459.0
2024-03-11 13:50:00,147.43,147.49,147.37,147.39,4341.0,146.0916,146.151,146.0321,146.0519,4341.0
2024-03-11 13:55:00,147.37,147.57,147.35,147.56,10474.0,146.0321,146.2303,146.0123,146.2204,10474.0
2024-03-11 14:00:00,147.59,147.62,147.41,147.45,5967.0,146.2501,146.2798,146.0717,146.1114,5967.0
2024-03-11 14:05:00,147.45,147.48,147.37,147.48,5456.0,146.1114,146.1411,146.0321,146.1411,5456.0
2024-03-11 14:10:00,147.48,147.57,147.39,147.57,6431.0,146.1411,146.2303,146.0519,146.2303,6431.0
2024-03-11 14:15:00,147.56,147.72,147.48,147.48,4840.0,146.2204,146.3789,146.1411,146.1411,4840.0
2024-03-11 14:20:00,147.5,147.61,147.44,147.61,5383.0,146.1609,146.2699,146.1015,146.2699,5383.0
2024-03-11 14:25:00,147.58,147.67,147.57,147.67,1678.0,146.2402,146.3294,146.2303,146.3294,1678.0
2024-03-11 14:30:00,147.66,147.69,147.51,147.51,2286.0,146.3195,146.3492,146.1708,146.1708,2286.0
2024-03-11 14:35:00,147.52,147.64,147.48,147.64,2793.0,146.1807,146.2996,146.1411,146.2996,2793.0
2024-03-11 14:40:00,147.62,147.73,147.6,147.64,4602.0,146.2798,146.3888,146.26,146.2996,4602.0
2024-03-11 14:45:00,147.62,147.62,147.55,147.6,1781.0,146.2798,146.2798,146.2105,146.26,1781.0
2024-03-11 14:50:00,147.62,147.64,147.44,147.45,5275.0,146.2798,146.2996,146.1015,146.1114,5275.0
2024-03-11 14:55:00,147.43,147.48,147.14,147.3,10407.0,146.0916,146.1411,145.8042,145.9627,10407.0
2024-03-11 15:00:00,147.33,147.37,147.22,147.37,2908.0,145.9925,146.0321,145.8835,146.0321,2908.0
2024-03-11 15:05:00,147.44,147.55,147.4,147.5,4919.0,146.1015,146.2105,146.0618,146.1609,4919.0
2024-03-11 15:10:00,147.52,147.67,147.48,147.56,4923.0,146.1807,146.3294,146.1411,146.2204,4923.0
2024-03-11 15:15:00,147.53,147.64,147.36,147.43,8831.0,146.1906,146.2996,146.0222,146.0916,8831.0
2024-03-11 15:20:00,147.41,147.48,147.4,147.41,4961.0,146.0717,146.1411,146.0618,146.0717,4961.0
2024-03-11 15:25:00,147.41,147.41,147.25,147.25,6046.0,146.0717,146.0717,145.9132,145.9132,6046.0
2024-03-11 15:30:00,147.2,147.28,147.15,147.15,8839.0,145.8636,145.9429,145.8141,145.8141,8839.0
2024-03-11 15:35:00,147.16,147.16,147.08,147.16,6064.0,145.824,145.824,145.7447,145.824,6064.0
2024-03-11 15:40:00,147.17,147.4,147.15,147.23,11261.0,145.8339,146.0618,145.8141,145.8934,11261.0
2024-03-11 15:45:00,147.25,147.42,147.21,147.33,17455.0,145.9132,146.0816,145.8735,145.9925,17455.0
2024-03-11 15:50:00,147.39,147.45,147.11,147.12,27891.0,146.0519,146.1114,145.7745,145.7844,27891.0
2024-03-11 15:55:00,147.14,147.44,147.14,147.29,56614.0,145.8042,146.1015,145.8042,145.9528,56614.0
2024-03-12 09:30:00,147.61,149.48,147.43,148.65,21525.0,146.2699,148.1229,146.0916,147.3005,21525.0
2024-03-12 09:35:00,148.75,148.75,147.77,147.9,22088.0,147.3996,147.3996,146.4285,146.5573,22088.0
2024-03-12 09:40:00,148.03,148.07,147.76,147.77,7161.0,146.6861,146.7257,146.4186,146.4285,7161.0
2024-03-12 09:45:00,147.77,148.0,147.57,148.0,2985.0,146.4285,146.6564,146.2303,146.6564,2985.0
2024-03-12 09:50:00,147.98,148.4,147.98,148.25,4946.0,146.6366,147.0527,146.6366,146.9041,4946.0
2024-03-12 09:55:00,148.26,148.55,148.18,148.49,5118.0,146.914,147.2014,146.8347,147.1419,5118.0
2024-03-12 10:00:00,148.55,148.64,148.18,148.22,7066.0,147.2014,147.2906,146.8347,146.8744,7066.0
2024-03-12 10:05:00,148.12,148.14,147.97,148.0,3137.0,146.7753,146.7951,146.6266,146.6564,3137.0
2024-03-12 10:10:00,147.9,148.03,147.87,148.02,3627.0,146.5573,146.6861,146.5276,146.6762,3627.0
2024-03-12 10:15:00,147.97,148.05,147.82,148.03,5468.0,146.6266,146.7059,146.478,146.6861,5468.0
2024-03-12 10:20:00,148.02,148.03,147.84,148.03,3598.0,146.6762,146.6861,146.4978,146.6861,3598.0
2024-03-12 10:25:00,148.09,148.09,147.89,148.02,2981.0,146.7456,146.7456,146.5474,146.6762,2981.0
2024-03-12 10:30:00,148.04,148.1,147.87,147.89,11066.0,146.696,146.7555,146.5276,146.5474,11066.0
2024-03-12 10:35:00,147.89,147.94,147.64,147.64,5811.0,146.5474,146.5969,146.2996,146.2996,5811.0
2024-03-12 10:40:00,147.73,147.75,147.38,147.47,3087.0,146.3888,146.4086,146.042,146.1312,3087.0
2024-03-12 10:45:00,147.38,147.53,147.26,147.49,2619.0,146.042,146.1906,145.9231,146.151,2619.0
2024-03-12 10:50:00,147.35,147.45,147.31,147.45,3221.0,146.0123,146.1114,145.9726,146.1114,3221.0
2024-03-12 10:55:00,147.61,147.61,147.31,147.31,3429.0,146.2699,146.2699,145.9726,145.9726,3429.0
2024-03-12 11:00:00,147.39,147.69,147.34,147.6,4896.0,146.0519,146.3492,146.0024,146.26,4896.0
2024-03-12 11:05:00,147.62,147.74,147.48,147.69,3206.0,146.2798,146.3987,146.1411,146.3492,3206.0
2024-03-12 11:10:00,147.78,147.9,147.73,147.76,6049.0,146.4384,146.5573,146.3888,146.4186,6049.0
2024-03-12 11:15:00,147.78,148.24,147.78,148.24,3867.0,146.4384,146.8942,146.4384,146.8942,3867.0
2024-03-12 11:20:00,148.24,148.3,148.11,148.15,5496.0,146.8942,146.9537,146.7654,146.805,5496.0
2024-03-12 11:25:00,148.12,148.23,147.97,148.13,4829.0,146.7753,146.8843,146.6266,146.7852,4829.0
2024-03-12 11:30:00,148.13,148.13,147.82,147.87,3894.0,146.7852,146.7852,146.478,146.5276,3894.0
2024-03-12 11:35:00,147.8,148.2,147.78,148.16,6136.0,146.4582,146.8546,146.4384,146.8149,6136.0
2024-03-12 11:40:00,148.2,148.21,148.02,148.13,3768.0,146.8546,146.8645,146.6762,146.7852,3768.0
2024-03-12 11:45:00,148.06,148.06,147.84,147.95,3802.0,146.7158,146.7158,146.4978,146.6068,3802.0
2024-03-12 11:50:00,147.92,148.19,147.91,148.05,3132.0,146.5771,146.8447,146.5672,146.7059,3132.0
2024-03-12 11:55:00,148.06,148.18,147.99,148.18,4707.0,146.7158,146.8347,146.6465,146.8347,4707.0
2024-03-12 12:00:00,148.2,148.2,147.91,147.95,3908.0,146.8546,146.8546,146.5672,146.6068,3908.0
2024-03-12 12:05:00,148.02,148.02,147.84,147.84,2939.0,146.6762,146.6762,146.4978,146.4978,2939.0
2024-03-12 12:10:00,147.84,147.87,147.67,147.67,4660.0,146.4978,146.5276,146.3294,146.3294,4660.0
2024-03-12 12:15:00,147.68,147.7,147.59,147.65,4511.0,146.3393,146.3591,146.2501,146.3096,4511.0
2024-03-12 12:20:00,147.66,147.75,147.64,147.69,3342.0,146.3195,146.4086,146.2996,146.3492,3342.0
2024-03-12 12:25:00,147.71,147.72,147.58,147.66,5256.0,146.369,146.3789,146.2402,146.3195,5256.0
2024-03-12 12:30:00,147.68,147.68,147.59,147.63,4012.0,146.3393,146.3393,146.2501,146.2897,4012.0
2024-03-12 12:35:00,147.62,147.64,147.47,147.54,3659.0,146.2798,146.2996,146.1312,146.2006,3659.0
2024-03-12 12:40:00,147.52,147.6,147.45,147.48,3128.0,146.1807,146.26,146.1114,146.1411,3128.0
2024-03-12 12:45:00,147.49,147.51,147.35,147.48,5911.0,146.151,146.1708,146.0123,146.1411,5911.0
2024-03-12 12:50:00,147.49,147.59,147.45,147.57,3536.0,146.151,146.2501,146.1114,146.2303,3536.0
2024-03-12 12:55:00,147.6,147.61,147.48,147.56,2654.0,146.26,146.2699,146.1411,146.2204,2654.0
2024-03-12 13:00:00,147.54,147.54,147.42,147.46,4088.0,146.2006,146.2006,146.0816,146.1213,4088.0
2024-03-12 13:05:00,147.44,147.44,147.3,147.32,2544.0,146.1015,146.1015,145.9627,145.9826,2544.0
2024-03-12 13:10:00,147.34,147.36,147.24,147.33,4474.0,146.0024,146.0222,145.9033,145.9925,4474.0
2024-03-12 13:15:00,147.36,147.67,147.36,147.66,4365.0,146.0222,146.3294,146.0222,146.3195,4365.0
2024-03-12 13:20:00,147.74,147.87,147.74,147.86,4675.0,146.3987,146.5276,146.3987,146.5176,4675.0
2024-03-12 13:25:00,147.89,147.94,147.58,147.58,3849.0,146.5474,146.5969,146.2402,146.2402,3849.0
2024-03-12 13:30:00,147.56,147.63,147.47,147.48,5119.0,146.2204,146.2897,146.1312,146.1411,5119.0
2024-03-12 13:35:00,147.55,147.67,147.45,147.66,4265.0,146.2105,146.3294,146.1114,146.3195,4265.0
2024-03-12 13:40:00,147.66,147.75,147.65,147.74,3616.0,146.3195,146.4086,146.3096,146.3987,3616.0
2024-03-12 13:45:00,147.75,147.75,147.7,147.71,2500.0,146.4086,146.4086,146.3591,146.369,2500.0
2024-03-12 13:50:00,147.71,147.71,147.59,147.59,3361.0,146.369,146.369,146.2501,146.2501,3361.0
2024-03-12 13:55:00,147.59,147.66,147.57,147.6,3527.0,146.2501,146.3195,146.2303,146.26,3527.0
2024-03-12 14:00:00,147.66,147.66,147.53,147.64,4178.0,146.3195,146.3195,146.1906,146.2996,4178.0
2024-03-12 14:05:00,147.64,147.79,147.57,147.7,4967.0,146.2996,146.4483,146.2303,146.3591,4967.0
2024-03-12 14:10:00,147.73,147.82,147.7,147.75,5571.0,146.3888,146.478,146.3591,146.4086,5571.0
2024-03-12 14:15:00,147.67,147.72,147.64,147.7,3545.0,146.3294,146.3789,146.2996,146.3591,3545.0
2024-03-12 14:20:00,147.67,147.77,147.64,147.65,4888.0,146.3294,146.4285,146.2996,146.3096,4888.0
2024-03-12 14:25:00,147.66,147.88,147.65,147.88,3996.0,146.3195,146.5375,146.3096,146.5375,3996.0
2024-03-12 14:30:00,147.88,147.89,147.74,147.75,4754.0,146.5375,146.5474,146.3987,146.4086,4754.0
2024-03-12 14:35:00,147.69,147.71,147.41,147.46,4670.0,146.3492,146.369,146.0717,146.1213,4670.0
2024-03-12 14:40:00,147.44,147.51,147.31,147.33,4739.0,146.1015,146.1708,145.9726,145.9925,4739.0
2024-03-12 14:45:00,147.34,147.65,147.34,147.65,5103.0,146.0024,146.3096,146.0024,146.3096,5103.0
2024-03-12 14:50:00,147.66,147.72,147.58,147.72,3529.0,146.3195,146.3789,146.2402,146.3789,3529.0
2024-03-12 14:55:00,147.7,147.82,147.69,147.72,3923.0,146.3591,146.478,146.3492,146.3789,3923.0
2024-03-12 15:00:00,147.72,147.8,147.64,147.8,4755.0,146.3789,146.4582,146.2996,146.4582,4755.0
2024-03-12 15:05:00,147.84,147.84,147.79,147.81,3339.0,146.4978,146.4978,146.4483,146.4681,3339.0
2024-03-12 15:10:00,147.81,147.81,147.73,147.77,7426.0,146.4681,146.4681,146.3888,146.4285,7426.0
2024-03-12 15:15:00,147.77,147.85,147.72,147.84,3318.0,146.4285,146.5077,146.3789,146.4978,3318.0
2024-03-12 15:20:00,147.84,147.9,147.81,147.86,6446.0,146.4978,146.5573,146.4681,146.5176,6446.0
2024-03-12 15:25:00,147.88,147.97,147.83,147.97,5455.0,146.5375,146.6266,146.4879,146.6266,5455.0
2024-03-12 15:30:00,147.93,147.93,147.84,147.91,11564.0,146.587,146.587,146.4978,146.5672,11564.0
2024-03-12 15:35:00,147.91,148.15,147.83,148.09,8728.0,146.5672,146.805,146.4879,146.7456,8728.0
2024-03-12 15:40:00,148.1,148.15,147.92,147.92,12616.0,146.7555,146.805,146.5771,146.5771,12616.0
2024-03-12 15:45:00,147.92,148.06,147.84,147.85,16789.0,146.5771,146.7158,146.4978,146.5077,16789.0
2024-03-12 15:50:00,147.86,147.89,147.46,147.75,32026.0,146.5176,146.5474,146.1213,146.4086,32026.0
2024-03-12 15:55:00,147.75,148.26,147.74,147.82,89329.0,146.4086,146.914,146.3987,146.478,89329.0
2024-03-13 09:30:00,148.17,148.39,147.54,148.24,15399.0,146.8248,147.0428,146.2006,146.8942,15399.0
2024-03-13 09:35:00,148.27,148.42,148.16,148.42,2621.0,146.9239,147.0726,146.8149,147.0726,2621.0
2024-03-13 09:40:00,148.59,148.59,148.24,148.35,4570.0,147.241,147.241,146.8942,147.0032,4570.0
2024-03-13 09:45:00,148.5,148.79,148.46,148.5,3764.0,147.1518,147.4392,147.1122,147.1518,3764.0
2024-03-13 09:50:00,148.5,148.67,148.31,148.67,6259.0,147.1518,147.3203,146.9636,147.3203,6259.0
2024-03-13 09:55:00,148.76,148.81,148.25,148.25,2840.0,147.4095,147.459,146.9041,146.9041,2840.0
2024-03-13 10:00:00,148.25,148.4,148.05,148.09,5222.0,146.9041,147.0527,146.7059,146.7456,5222.0
2024-03-13 10:05:00,148.09,148.23,148.07,148.09,3882.0,146.7456,146.8843,146.7257,146.7456,3882.0
2024-03-13 10:10:00,148.09,148.36,148.09,148.28,4917.0,146.7456,147.0131,146.7456,146.9338,4917.0
2024-03-13 10:15:00,148.28,148.59,148.21,148.55,6772.0,146.9338,147.241,146.8645,147.2014,6772.0
2024-03-13 10:20:00,148.59,148.85,148.59,148.75,6446.0,147.241,147.4987,147.241,147.3996,6446.0
2024-03-13 10:25:00,148.75,148.92,148.69,148.86,6999.0,147.3996,147.568,147.3401,147.5086,6999.0
2024-03-13 10:30:00,148.85,148.88,148.75,148.85,5554.0,147.4987,147.5284,147.3996,147.4987,5554.0
2024-03-13 10:35:00,148.81,148.94,148.81,148.9,8619.0,147.459,147.5878,147.459,147.5482,8619.0
2024-03-13 10:40:00,148.9,148.9,148.59,148.59,14908.0,147.5482,147.5482,147.241,147.241,14908.0
2024-03-13 10:45:00,148.59,148.59,148.48,148.48,2751.0,147.241,147.241,147.132,147.132,2751.0
2024-03-13 10:50:00,148.48,148.92,148.44,148.9,5749.0,147.132,147.568,147.0924,147.5482,5749.0
2024-03-13 10:55:00,148.95,149.11,148.91,149.11,7686.0,147.5978,147.7563,147.5581,147.7563,7686.0
2024-03-13 11:00:00,149.04,149.09,148.8,148.84,12470.0,147.6869,147.7365,147.4491,147.4888,12470.0
2024-03-13 11:05:00,148.91,148.91,148.77,148.84,3011.0,147.5581,147.5581,147.4194,147.4888,3011.0
2024-03-13 11:10:00,148.87,148.91,148.78,148.9,7467.0,147.5185,147.5581,147.4293,147.5482,7467.0
2024-03-13 11:15:00,148.91,148.97,148.79,148.8,10327.0,147.5581,147.6176,147.4392,147.4491,10327.0
2024-03-13 11:20:00,148.8,148.83,148.73,148.81,5050.0,147.4491,147.4788,147.3797,147.459,5050.0
2024-03-13 11:25:00,148.74,148.76,148.6,148.62,4285.0,147.3897,147.4095,147.2509,147.2707,4285.0
2024-03-13 11:30:00,148.62,148.62,148.41,148.41,2576.0,147.2707,147.2707,147.0627,147.0627,2576.0
2024-03-13 11:35:00,148.46,148.72,148.42,148.68,5891.0,147.1122,147.3698,147.0726,147.3302,5891.0
2024-03-13 11:40:00,148.69,148.8,148.65,148.78,6906.0,147.3401,147.4491,147.3005,147.4293,6906.0
2024-03-13 11:45:00,148.81,148.82,148.67,148.73,5038.0,147.459,147.4689,147.3203,147.3797,5038.0
2024-03-13 11:50:00,148.74,148.75,148.7,148.72,4260.0,147.3897,147.3996,147.35,147.3698,4260.0
2024-03-13 11:55:00,148.72,148.75,148.59,148.72,5891.0,147.3698,147.3996,147.241,147.3698,5891.0
2024-03-13 12:00:00,148.72,148.72,148.54,148.54,3667.0,147.3698,147.3698,147.1915,147.1915,3667.0
2024-03-13 12:05:00,148.56,148.69,148.55,148.67,6610.0,147.2113,147.3401,147.2014,147.3203,6610.0
2024-03-13 12:10:00,148.67,148.72,148.61,148.69,6177.0,147.3203,147.3698,147.2608,147.3401,6177.0
2024-03-13 12:15:00,148.66,148.73,148.6,148.68,6138.0,147.3104,147.3797,147.2509,147.3302,6138.0
2024-03-13 12:20:00,148.67,148.69,148.63,148.67,2887.0,147.3203,147.3401,147.2807,147.3203,2887.0
2024-03-13 12:25:00,148.69,148.7,148.58,148.58,3661.0,147.3401,147.35,147.2311,147.2311,3661.0
2024-03-13 12:30:00,148.58,148.73,148.57,148.6,6543.0,147.2311,147.3797,147.2212,147.2509,6543.0
2024-03-13 12:35:00,148.55,148.56,148.4,148.44,5429.0,147.2014,147.2113,147.0527,147.0924,5429.0
2024-03-13 12:40:00,148.47,148.68,148.47,148.68,3621.0,147.1221,147.3302,147.1221,147.3302,3621.0
2024-03-13 12:45:00,148.67,148.73,148.6,148.64,5386.0,147.3203,147.3797,147.2509,147.2906,5386.0
2024-03-13 12:50:00,148.65,148.65,148.55,148.58,4061.0,147.3005,147.3005,147.2014,147.2311,4061.0
2024-03-13 12:55:00,148.59,148.61,148.48,148.48,1727.0,147.241,147.2608,147.132,147.132,1727.0
2024-03-13 13:00:00,148.45,148.45,148.22,148.22,3253.0,147.1023,147.1023,146.8744,146.8744,3253.0
2024-03-13 13:05:00,148.24,148.31,148.24,148.31,1710.0,146.8942,146.9636,146.8942,146.9636,1710.0
2024-03-13 13:10:00,148.28,148.37,148.17,148.33,5628.0,146.9338,147.023,146.8248,146.9834,5628.0
2024-03-13 13:15:00,148.33,148.33,148.22,148.22,1265.0,146.9834,146.9834,146.8744,146.8744,1265.0
2024-03-13 13:20:00,148.22,148.27,148.2,148.2,1845.0,146.8744,146.9239,146.8546,146.8546,1845.0
2024-03-13 13:25:00,148.22,148.27,148.18,148.26,4269.0,146.8744,146.9239,146.8347,146.914,4269.0
2024-03-13 13:30:00,148.29,148.29,148.03,148.03,2575.0,146.9437,146.9437,146.6861,146.6861,2575.0
2024-03-13 13:35:00,148.03,148.07,147.89,147.93,3137.0,146.6861,146.7257,146.5474,146.587,3137.0
2024-03-13 13:40:00,147.94,148.01,147.89,148.01,5482.0,146.5969,146.6663,146.5474,146.6663,5482.0
2024-03-13 13:45:00,148.01,148.12,147.99,148.07,5006.0,146.6663,146.7753,146.6465,146.7257,5006.0
2024-03-13 13:50:00,148.07,148.22,148.02,148.22,5546.0,146.7257,146.8744,146.6762,146.8744,5546.0
2024-03-13 13:55:00,148.26,148.32,148.2,148.21,5526.0,146.914,146.9735,146.8546,146.8645,5526.0
2024-03-13 14:00:00,148.21,148.22,148.11,148.16,9630.0,146.8645,146.8744,146.7654,146.8149,9630.0
2024-03-13 14:05:00,148.17,148.2,148.05,148.11,5328.0,146.8248,146.8546,146.7059,146.7654,5328.0
2024-03-13 14:10:00,148.14,148.21,148.14,148.21,4409.0,146.7951,146.8645,146.7951,146.8645,4409.0
2024-03-13 14:15:00,148.19,148.24,148.17,148.19,3630.0,146.8447,146.8942,146.8248,146.8447,3630.0
2024-03-13 14:20:00,148.17,148.19,148.12,148.16,4537.0,146.8248,146.8447,146.7753,146.8149,4537.0
2024-03-13 14:25:00,148.15,148.18,148.07,148.07,6838.0,146.805,146.8347,146.7257,146.7257,6838.0
2024-03-13 14:30:00,148.07,148.15,148.05,148.12,6847.0,146.7257,146.805,146.7059,146.7753,6847.0
2024-03-13 14:35:00,148.11,148.15,148.06,148.14,6007.0,146.7654,146.805,146.7158,146.7951,6007.0
2024-03-13 14:40:00,148.14,148.16,148.1,148.14,5109.0,146.7951,146.8149,146.7555,146.7951,5109.0
2024-03-13 14:45:00,148.15,148.17,148.1,148.12,5823.0,146.805,146.8248,146.7555,146.7753,5823.0
2024-03-13 14:50:00,148.12,148.39,148.08,148.38,7473.0,146.7753,147.0428,146.7357,147.0329,7473.0
2024-03-13 14:55:00,148.38,148.38,148.33,148.36,5774.0,147.0329,147.0329,146.9834,147.0131,5774.0
2024-03-13 15:00:00,148.34,148.41,148.3,148.39,5605.0,146.9933,147.0627,146.9537,147.0428,5605.0
2024-03-13 15:05:00,148.38,148.38,148.33,148.38,8068.0,147.0329,147.0329,146.9834,147.0329,8068.0
2024-03-13 15:10:00,148.38,148.4,148.31,148.34,6253.0,147.0329,147.0527,146.9636,146.9933,6253.0
2024-03-13 15:15:00,148.33,148.4,148.26,148.26,8793.0,146.9834,147.0527,146.914,146.914,8793.0
2024-03-13 15:20:00,148.16,148.16,147.88,148.0,8107.0,146.8149,146.8149,146.5375,146.6564,8107.0
2024-03-13 15:25:00,147.98,148.05,147.58,147.68,6949.0,146.6366,146.7059,146.2402,146.3393,6949.0
2024-03-13 15:30:00,147.72,147.98,147.72,147.89,6567.0,146.3789,146.6366,146.3789,146.5474,6567.0
2024-03-13 15:35:00,147.87,147.95,147.77,147.94,8757.0,146.5276,146.6068,146.4285,146.5969,8757.0
2024-03-13 15:40:00,147.93,148.23,147.9,148.15,9905.0,146.587,146.8843,146.5573,146.805,9905.0
2024-03-13 15:45:00,148.14,148.16,147.94,148.09,14513.0,146.7951,146.8149,146.5969,146.7456,14513.0
2024-03-13 15:50:00,148.09,148.1,147.76,148.07,34687.0,146.7456,146.7555,146.4186,146.7257,34687.0
2024-03-13 15:55:00,148.05,148.14,147.72,147.83,114668.0,146.7059,146.7951,146.3789,146.4879,114668.0
2024-03-14 09:30:00,147.9,148.25,146.84,147.49,17150.0,146.5573,146.9041,145.5069,146.151,17150.0
2024-03-14 09:35:00,147.47,147.71,147.21,147.52,5595.0,146.1312,146.369,145.8735,146.1807,5595.0
2024-03-14 09:40:00,147.63,147.63,147.36,147.44,4704.0,146.2897,146.2897,146.0222,146.1015,4704.0
2024-03-14 09:45:00,147.45,147.63,147.02,147.06,5506.0,146.1114,146.2897,145.6853,145.7249,5506.0
2024-03-14 09:50:00,147.15,147.31,146.69,146.71,17219.0,145.8141,145.9726,145.3583,145.3781,17219.0
2024-03-14 09:55:00,146.6,146.85,146.42,146.55,4302.0,145.2691,145.5168,145.0907,145.2195,4302.0
2024-03-14 10:00:00,146.55,146.74,146.47,146.53,16078.0,145.2195,145.4078,145.1403,145.1997,16078.0
2024-03-14 10:05:00,146.53,146.67,146.43,146.67,15827.0,145.1997,145.3385,145.1006,145.3385,15827.0
2024-03-14 10:10:00,146.47,146.7,146.33,146.52,6507.0,145.1403,145.3682,145.0015,145.1898,6507.0
2024-03-14 10:15:00,146.52,146.61,146.44,146.49,6413.0,145.1898,145.279,145.1105,145.1601,6413.0
2024-03-14 10:20:00,146.49,146.52,146.12,146.19,6225.0,145.1601,145.1898,144.7934,144.8628,6225.0
2024-03-14 10:25:00,146.19,146.36,146.18,146.3,8135.0,144.8628,145.0313,144.8529,144.9718,8135.0
2024-03-14 10:30:00,146.34,146.59,146.31,146.56,5190.0,145.0114,145.2592,144.9817,145.2294,5190.0
2024-03-14 10:35:00,146.58,146.6,146.28,146.36,3970.0,145.2493,145.2691,144.952,145.0313,3970.0
2024-03-14 10:40:00,146.36,146.36,145.83,145.83,5627.0,145.0313,145.0313,144.5061,144.5061,5627.0
2024-03-14 10:45:00,145.73,145.91,145.71,145.75,5001.0,144.407,144.5854,144.3872,144.4268,5001.0
2024-03-14 10:50:00,145.67,145.88,145.6,145.72,6513.0,144.3475,144.5556,144.2782,144.3971,6513.0
2024-03-14 10:55:00,145.71,145.71,145.3,145.5,6565.0,144.3872,144.3872,143.9809,144.1791,6565.0
2024-03-14 11:00:00,145.43,145.94,145.41,145.64,9633.0,144.1097,144.6151,144.0899,144.3178,9633.0
2024-03-14 11:05:00,145.61,145.61,145.32,145.42,3549.0,144.2881,144.2881,144.0007,144.0998,3549.0
2024-03-14 11:10:00,145.42,145.81,145.39,145.69,13324.0,144.0998,144.4863,144.0701,144.3673,13324.0
2024-03-14 11:15:00,145.69,145.77,145.61,145.7,6750.0,144.3673,144.4466,144.2881,144.3773,6750.0
2024-03-14 11:20:00,145.75,145.75,145.28,145.31,8054.0,144.4268,144.4268,143.9611,143.9908,8054.0
2024-03-14 11:25:00,145.34,145.5,145.21,145.23,10270.0,144.0205,144.1791,143.8917,143.9115,10270.0
2024-03-14 11:30:00,145.23,145.51,145.16,145.41,5982.0,143.9115,144.189,143.8422,144.0899,5982.0
2024-03-14 11:35:00,145.4,145.64,145.35,145.51,2801.0,144.08,144.3178,144.0304,144.189,2801.0
2024-03-14 11:40:00,145.58,145.71,145.56,145.66,2552.0,144.2583,144.3872,144.2385,144.3376,2552.0
2024-03-14 11:45:00,145.77,145.79,145.43,145.51,4137.0,144.4466,144.4664,144.1097,144.189,4137.0
2024-03-14 11:50:00,145.48,145.57,145.47,145.54,1666.0,144.1593,144.2484,144.1493,144.2187,1666.0
2024-03-14 11:55:00,145.57,145.76,145.57,145.74,4128.0,144.2484,144.4367,144.2484,144.4169,4128.0
2024-03-14 12:00:00,145.77,145.85,145.56,145.71,6901.0,144.4466,144.5259,144.2385,144.3872,6901.0
2024-03-14 12:05:00,145.7,145.71,145.5,145.52,3813.0,144.3773,144.3872,144.1791,144.1989,3813.0
2024-03-14 12:10:00,145.51,145.51,145.2,145.2,4757.0,144.189,144.189,143.8818,143.8818,4757.0
2024-03-14 12:15:00,145.19,145.33,145.15,145.29,7519.0,143.8719,144.0106,143.8323,143.971,7519.0
2024-03-14 12:20:00,145.33,145.6,145.29,145.6,1757.0,144.0106,144.2782,143.971,144.2782,1757.0
2024-03-14 12:25:00,145.6,145.84,145.55,145.77,6560.0,144.2782,144.516,144.2286,144.4466,6560.0
2024-03-14 12:30:00,145.74,145.89,145.33,145.42,11291.0,144.4169,144.5655,144.0106,144.0998,11291.0
2024-03-14 12:35:00,145.28,145.46,145.22,145.46,4023.0,143.9611,144.1394,143.9016,144.1394,4023.0
2024-03-14 12:40:00,145.43,145.43,145.26,145.35,2416.0,144.1097,144.1097,143.9413,144.0304,2416.0
2024-03-14 12:45:00,145.36,145.36,145.07,145.14,2127.0,144.0403,144.0403,143.753,143.8223,2127.0
2024-03-14 12:50:00,145.14,145.14,144.96,144.96,2666.0,143.8223,143.8223,143.644,143.644,2666.0
2024-03-14 12:55:00,145.0,145.02,144.87,144.9,7697.0,143.6836,143.7034,143.5548,143.5845,7697.0
2024-03-14 13:00:00,144.9,145.05,144.87,145.02,6495.0,143.5845,143.7332,143.5548,143.7034,6495.0
2024-03-14 13:05:00,145.01,145.25,144.98,145.2,4500.0,143.6935,143.9313,143.6638,143.8818,4500.0
2024-03-14 13:10:00,145.17,145.19,145.08,145.13,2870.0,143.8521,143.8719,143.7629,143.8124,2870.0
2024-03-14 13:15:00,145.17,145.17,144.79,144.79,3408.0,143.8521,143.8521,143.4755,143.4755,3408.0
2024-03-14 13:20:00,144.84,144.84,144.69,144.75,4279.0,143.5251,143.5251,143.3764,143.4359,4279.0
2024-03-14 13:25:00,144.7,144.78,144.62,144.62,2547.0,143.3863,143.4656,143.3071,143.3071,2547.0
2024-03-14 13:30:00,144.61,144.74,144.44,144.74,7853.0,143.2972,143.426,143.1287,143.426,7853.0
2024-03-14 13:35:00,144.7,144.82,144.62,144.77,2594.0,143.3863,143.5052,143.3071,143.4557,2594.0
2024-03-14 13:40:00,144.74,144.93,144.74,144.92,3655.0,143.426,143.6142,143.426,143.6043,3655.0
2024-03-14 13:45:00,144.9,144.97,144.83,144.92,3885.0,143.5845,143.6539,143.5152,143.6043,3885.0
2024-03-14 13:50:00,144.89,145.21,144.89,145.21,2722.0,143.5746,143.8917,143.5746,143.8917,2722.0
2024-03-14 13:55:00,145.21,145.22,145.07,145.16,3546.0,143.8917,143.9016,143.753,143.8422,3546.0
2024-03-14 14:00:00,145.22,145.39,145.2,145.26,3837.0,143.9016,144.0701,143.8818,143.9413,3837.0
2024-03-14 14:05:00,145.25,145.35,145.24,145.29,3067.0,143.9313,144.0304,143.9214,143.971,3067.0
2024-03-14 14:10:00,145.24,145.37,145.2,145.28,3979.0,143.9214,144.0503,143.8818,143.9611,3979.0
2024-03-14 14:15:00,145.33,145.44,145.28,145.4,3584.0,144.0106,144.1196,143.9611,144.08,3584.0
2024-03-14 14:20:00,145.4,145.41,145.19,145.24,2616.0,144.08,144.0899,143.8719,143.9214,2616.0
2024-03-14 14:25:00,145.25,145.29,145.15,145.26,3402.0,143.9313,143.971,143.8323,143.9413,3402.0
2024-03-14 14:30:00,145.26,145.26,144.99,145.05,3903.0,143.9413,143.9413,143.6737,143.7332,3903.0
2024-03-14 14:35:00,145.02,145.13,144.94,145.07,3131.0,143.7034,143.8124,143.6242,143.753,3131.0
2024-03-14 14:40:00,145.11,145.13,145.04,145.12,3204.0,143.7926,143.8124,143.7232,143.8025,3204.0
2024-03-14 14:45:00,145.09,145.13,145.04,145.06,5146.0,143.7728,143.8124,143.7232,143.7431,5146.0
2024-03-14 14:50:00,145.04,145.13,144.97,144.97,7635.0,143.7232,143.8124,143.6539,143.6539,7635.0
2024-03-14 14:55:00,144.95,144.95,144.79,144.91,5792.0,143.6341,143.6341,143.4755,143.5944,5792.0
2024-03-14 15:00:00,144.82,144.9,144.68,144.88,7888.0,143.5052,143.5845,143.3665,143.5647,7888.0
2024-03-14 15:05:00,144.86,145.08,144.75,144.78,6859.0,143.5449,143.7629,143.4359,143.4656,6859.0
2024-03-14 15:10:00,144.82,144.82,144.59,144.63,4486.0,143.5052,143.5052,143.2773,143.317,4486.0
2024-03-14 15:15:00,144.61,144.72,144.59,144.63,8170.0,143.2972,143.4062,143.2773,143.317,8170.0
2024-03-14 15:20:00,144.64,144.8,144.59,144.64,7398.0,143.3269,143.4854,143.2773,143.3269,7398.0
2024-03-14 15:25:00,144.59,144.83,144.53,144.65,9071.0,143.2773,143.5152,143.2179,143.3368,9071.0
2024-03-14 15:30:00,144.69,144.72,144.5,144.56,12946.0,143.3764,143.4062,143.1882,143.2476,12946.0
2024-03-14 15:35:00,144.56,144.59,144.29,144.54,10334.0,143.2476,143.2773,142.9801,143.2278,10334.0
2024-03-14 15:40:00,144.57,144.81,144.57,144.68,13062.0,143.2575,143.4953,143.2575,143.3665,13062.0
2024-03-14 15:45:00,144.72,145.01,144.64,145.01,20069.0,143.4062,143.6935,143.3269,143.6935,20069.0
2024-03-14 15:50:00,145.03,145.21,144.84,145.19,30284.0,143.7133,143.8917,143.5251,143.8719,30284.0
2024-03-14 15:55:00,145.17,145.31,144.93,145.26,85413.0,143.8521,143.9908,143.6142,143.9413,85413.0
2024-03-15 09:30:00,143.99,145.23,143.99,145.03,189529.0,142.6828,143.9115,142.6828,143.7133,189529.0
2024-03-15 09:35:00,145.04,146.19,144.97,146.06,15892.0,143.7232,144.8628,143.6539,144.734,15892.0
2024-03-15 09:40:00,146.22,146.72,146.06,146.14,13338.0,144.8925,145.388,144.734,144.8133,13338.0
2024-03-15 09:45:00,146.25,146.45,146.11,146.38,16911.0,144.9223,145.1204,144.7835,145.0511,16911.0
2024-03-15 09:50:00,146.45,146.88,146.45,146.72,14068.0,145.1204,145.5465,145.1204,145.388,14068.0
2024-03-15 09:55:00,146.71,147.0,146.61,146.91,7942.0,145.3781,145.6655,145.279,145.5763,7942.0
2024-03-15 10:00:00,146.7,146.92,146.41,146.43,23937.0,145.3682,145.5862,145.0808,145.1006,23937.0
2024-03-15 10:05:00,146.43,146.54,146.19,146.52,10101.0,145.1006,145.2096,144.8628,145.1898,10101.0
2024-03-15 10:10:00,146.54,146.57,146.37,146.39,12231.0,145.2096,145.2394,145.0412,145.061,12231.0
2024-03-15 10:15:00,146.43,146.72,146.21,146.3,11458.0,145.1006,145.388,144.8826,144.9718,11458.0
2024-03-15 10:20:00,146.24,146.33,146.08,146.24,5194.0,144.9124,145.0015,144.7538,144.9124,5194.0
2024-03-15 10:25:00,146.19,146.35,146.16,146.33,6050.0,144.8628,145.0214,144.8331,145.0015,6050.0
2024-03-15 10:30:00,146.29,146.34,146.15,146.23,6326.0,144.9619,145.0114,144.8232,144.9024,6326.0
2024-03-15 10:35:00,146.22,146.91,146.22,146.71,31099.0,144.8925,145.5763,144.8925,145.3781,31099.0
2024-03-15 10:40:00,146.71,146.91,146.5,146.91,8633.0,145.3781,145.5763,145.17,145.5763,8633.0
2024-03-15 10:45:00,146.87,147.48,146.8,147.45,15708.0,145.5366,146.1411,145.4673,146.1114,15708.0
2024-03-15 10:50:00,147.34,147.78,147.24,147.78,10048.0,146.0024,146.4384,145.9033,146.4384,10048.0
2024-03-15 10:55:00,147.78,147.8,147.58,147.65,8922.0,146.4384,146.4582,146.2402,146.3096,8922.0
2024-03-15 11:00:00,147.71,147.81,147.51,147.51,9696.0,146.369,146.4681,146.1708,146.1708,9696.0
2024-03-15 11:05:00,147.55,147.55,147.35,147.38,6200.0,146.2105,146.2105,146.0123,146.042,6200.0
2024-03-15 11:10:00,147.32,147.53,147.21,147.29,9018.0,145.9826,146.1906,145.8735,145.9528,9018.0
2024-03-15 11:15:00,147.31,147.33,147.24,147.28,8419.0,145.9726,145.9925,145.9033,145.9429,8419.0
2024-03-15 11:20:00,147.33,147.6,147.24,147.59,13145.0,145.9925,146.26,145.9033,146.2501,13145.0
2024-03-15 11:25:00,147.67,148.0,147.56,147.97,10480.0,146.3294,146.6564,146.2204,146.6266,10480.0
2024-03-15 11:30:00,147.93,147.97,147.79,147.97,9466.0,146.587,146.6266,146.4483,146.6266,9466.0
2024-03-15 11:35:00,147.97,148.48,147.96,148.34,11800.0,146.6266,147.132,146.6167,146.9933,11800.0
2024-03-15 11:40:00,148.34,148.4,148.26,148.31,6774.0,146.9933,147.0527,146.914,146.9636,6774.0
2024-03-15 11:45:00,148.31,148.39,147.85,147.87,11713.0,146.9636,147.0428,146.5077,146.5276,11713.0
2024-03-15 11:50:00,147.91,148.06,147.9,147.96,8485.0,146.5672,146.7158,146.5573,146.6167,8485.0
2024-03-15 11:55:00,148.0,148.13,147.71,147.81,33109.0,146.6564,146.7852,146.369,146.4681,33109.0
2024-03-15 12:00:00,147.74,147.95,147.67,147.91,7411.0,146.3987,146.6068,146.3294,146.5672,7411.0
2024-03-15 12:05:00,147.91,148.09,147.86,147.99,12582.0,146.5672,146.7456,146.5176,146.6465,12582.0
2024-03-15 12:10:00,148.03,148.09,147.52,147.52,8514.0,146.6861,146.7456,146.1807,146.1807,8514.0
2024-03-15 12:15:00,147.53,147.6,147.24,147.29,8456.0,146.1906,146.26,145.9033,145.9528,8456.0
2024-03-15 12:20:00,147.27,147.55,147.19,147.45,7671.0,145.933,146.2105,145.8537,146.1114,7671.0
2024-03-15 12:25:00,147.45,147.5,147.39,147.5,6580.0,146.1114,146.1609,146.0519,146.1609,6580.0
2024-03-15 12:30:00,147.47,147.51,147.31,147.38,8300.0,146.1312,146.1708,145.9726,146.042,8300.0
2024-03-15 12:35:00,147.37,147.48,147.29,147.42,5066.0,146.0321,146.1411,145.9528,146.0816,5066.0
2024-03-15 12:40:00,147.41,147.62,147.27,147.62,9582.0,146.0717,146.2798,145.933,146.2798,9582.0
2024-03-15 12:45:00,147.61,147.82,147.6,147.76,9520.0,146.2699,146.478,146.26,146.4186,9520.0
2024-03-15 12:50:00,147.78,147.81,147.62,147.74,8758.0,146.4384,146.4681,146.2798,146.3987,8758.0
2024-03-15 12:55:00,147.73,147.77,147.61,147.62,8115.0,146.3888,146.4285,146.2699,146.2798,8115.0
2024-03-15 13:00:00,147.6,147.74,147.52,147.68,7800.0,146.26,146.3987,146.1807,146.3393,7800.0
2024-03-15 13:05:00,147.7,147.82,147.67,147.73,9123.0,146.3591,146.478,146.3294,146.3888,9123.0
2024-03-15 13:10:00,147.73,147.89,147.73,147.83,7627.0,146.3888,146.5474,146.3888,146.4879,7627.0
2024-03-15 13:15:00,147.83,147.84,147.75,147.76,6420.0,146.4879,146.4978,146.4086,146.4186,6420.0
2024-03-15 13:20:00,147.76,147.89,147.73,147.89,5103.0,146.4186,146.5474,146.3888,146.5474,5103.0
2024-03-15 13:25:00,147.89,148.09,147.78,148.05,7443.0,146.5474,146.7456,146.4384,146.7059,7443.0
2024-03-15 13:30:00,148.02,148.08,147.85,147.86,11159.0,146.6762,146.7357,146.5077,146.5176,11159.0
2024-03-15 13:35:00,147.83,147.9,147.71,147.74,6440.0,146.4879,146.5573,146.369,146.3987,6440.0
2024-03-15 13:40:00,147.75,148.0,147.75,147.87,5941.0,146.4086,146.6564,146.4086,146.5276,5941.0
2024-03-15 13:45:00,147.86,147.91,147.78,147.81,8377.0,146.5176,146.5672,146.4384,146.4681,8377.0
2024-03-15 13:50:00,147.81,147.93,147.8,147.91,4402.0,146.4681,146.587,146.4582,146.5672,4402.0
2024-03-15 13:55:00,147.94,147.96,147.77,147.89,11208.0,146.5969,146.6167,146.4285,146.5474,11208.0
2024-03-15 14:00:00,147.88,148.0,147.76,147.76,7098.0,146.5375,146.6564,146.4186,146.4186,7098.0
2024-03-15 14:05:00,147.75,147.95,147.66,147.95,10549.0,146.4086,146.6068,146.3195,146.6068,10549.0
2024-03-15 14:10:00,147.94,147.94,147.74,147.85,10823.0,146.5969,146.5969,146.3987,146.5077,10823.0
2024-03-15 14:15:00,147.84,148.04,147.83,148.0,9728.0,146.4978,146.696,146.4879,146.6564,9728.0
2024-03-15 14:20:00,148.0,148.07,147.93,147.96,11654.0,146.6564,146.7257,146.587,146.6167,11654.0
2024-03-15 14:25:00,147.93,147.95,147.61,147.61,7998.0,146.587,146.6068,146.2699,146.2699,7998.0
2024-03-15 14:30:00,147.61,147.68,147.4,147.42,6922.0,146.2699,146.3393,146.0618,146.0816,6922.0
2024-03-15 14:35:00,147.36,147.77,147.36,147.77,4189.0,146.0222,146.4285,146.0222,146.4285,4189.0
2024-03-15 14:40:00,147.77,147.94,147.76,147.89,11205.0,146.4285,146.5969,146.4186,146.5474,11205.0
2024-03-15 14:45:00,147.92,148.1,147.86,147.98,9916.0,146.5771,146.7555,146.5176,146.6366,9916.0
2024-03-15 14:50:00,148.04,148.25,147.97,148.25,6309.0,146.696,146.9041,146.6266,146.9041,6309.0
2024-03-15 14:55:00,148.21,148.25,148.09,148.16,11879.0,146.8645,146.9041,146.7456,146.8149,11879.0
2024-03-15 15:00:00,148.16,148.65,147.9,148.58,38407.0,146.8149,147.3005,146.5573,147.2311,38407.0
2024-03-15 15:05:00,148.51,148.59,148.38,148.4,8050.0,147.1617,147.241,147.0329,147.0527,8050.0
2024-03-15 15:10:00,148.36,148.63,148.36,148.53,8647.0,147.0131,147.2807,147.0131,147.1816,8647.0
2024-03-15 15:15:00,148.6,148.62,148.44,148.51,16056.0,147.2509,147.2707,147.0924,147.1617,16056.0
2024-03-15 15:20:00,148.53,148.55,148.31,148.36,15362.0,147.1816,147.2014,146.9636,147.0131,15362.0
2024-03-15 15:25:00,148.39,148.45,148.21,148.24,10770.0,147.0428,147.1023,146.8645,146.8942,10770.0
2024-03-15 15:30:00,148.25,148.25,147.99,148.21,10899.0,146.9041,146.9041,146.6465,146.8645,10899.0
2024-03-15 15:35:00,148.21,148.23,147.87,147.93,12069.0,146.8645,146.8843,146.5276,146.587,12069.0
2024-03-15 15:40:00,147.91,148.18,147.83,148.16,13906.0,146.5672,146.8347,146.4879,146.8149,13906.0
2024-03-15 15:45:00,148.18,148.18,147.95,148.03,26736.0,146.8347,146.8347,146.6068,146.6861,26736.0
2024-03-15 15:50:00,147.99,148.13,147.7,148.02,30480.0,146.6465,146.7852,146.3591,146.6762,30480.0
2024-03-15 15:55:00,148.04,148.13,147.48,147.59,148413.0,146.696,146.7852,146.1411,146.2501,148413.0
2024-03-18 09:30:00,147.88,148.36,147.55,148.21,14589.0,146.5375,147.0131,146.2105,146.8645,14589.0
2024-03-18 09:35:00,148.16,148.16,147.49,147.51,6470.0,146.8149,146.8149,146.151,146.1708,6470.0
2024-03-18 09:40:00,147.61,147.78,147.39,147.43,8366.0,146.2699,146.4384,146.0519,146.0916,8366.0
2024-03-18 09:45:00,147.43,147.58,147.09,147.13,7930.0,146.0916,146.2402,145.7546,145.7943,7930.0
2024-03-18 09:50:00,147.16,147.54,147.07,147.4,8935.0,145.824,146.2006,145.7348,146.0618,8935.0
2024-03-18 09:55:00,147.38,147.71,147.38,147.66,7266.0,146.042,146.369,146.042,146.3195,7266.0
2024-03-18 10:00:00,147.73,147.75,147.43,147.55,8625.0,146.3888,146.4086,146.0916,146.2105,8625.0
2024-03-18 10:05:00,147.55,147.6,146.82,146.83,24566.0,146.2105,146.26,145.4871,145.497,24566.0
2024-03-18 10:10:00,146.86,147.01,146.67,146.83,16655.0,145.5267,145.6754,145.3385,145.497,16655.0
2024-03-18 10:15:00,146.82,146.82,146.32,146.49,4440.0,145.4871,145.4871,144.9916,145.1601,4440.0
2024-03-18 10:20:00,146.54,146.66,146.46,146.64,5505.0,145.2096,145.3285,145.1304,145.3087,5505.0
2024-03-18 10:25:00,146.65,146.92,146.58,146.84,8801.0,145.3186,145.5862,145.2493,145.5069,8801.0
2024-03-18 10:30:00,146.83,146.88,146.67,146.69,11593.0,145.497,145.5465,145.3385,145.3583,11593.0
2024-03-18 10:35:00,146.71,146.71,146.44,146.48,3836.0,145.3781,145.3781,145.1105,145.1502,3836.0
2024-03-18 10:40:00,146.53,146.54,146.4,146.43,5253.0,145.1997,145.2096,145.0709,145.1006,5253.0
2024-03-18 10:45:00,146.47,146.71,146.47,146.71,5795.0,145.1403,145.3781,145.1403,145.3781,5795.0
2024-03-18 10:50:00,146.78,147.1,146.71,147.1,4669.0,145.4475,145.7645,145.3781,145.7645,4669.0
2024-03-18 10:55:00,147.09,147.24,146.94,147.03,4171.0,145.7546,145.9033,145.606,145.6952,4171.0
2024-03-18 11:00:00,147.07,147.25,146.97,147.23,7297.0,145.7348,145.9132,145.6357,145.8934,7297.0
2024-03-18 11:05:00,147.21,147.21,146.98,146.99,4381.0,145.8735,145.8735,145.6456,145.6555,4381.0
2024-03-18 11:10:00,147.04,147.2,147.0,147.17,5322.0,145.7051,145.8636,145.6655,145.8339,5322.0
2024-03-18 11:15:00,147.2,147.28,147.11,147.28,6135.0,145.8636,145.9429,145.7745,145.9429,6135.0
2024-03-18 11:20:00,147.29,147.38,147.28,147.34,5665.0,145.9528,146.042,145.9429,146.0024,5665.0
2024-03-18 11:25:00,147.36,147.36,147.12,147.2,4112.0,146.0222,146.0222,145.7844,145.8636,4112.0
2024-03-18 11:30:00,147.21,147.21,147.05,147.08,3573.0,145.8735,145.8735,145.715,145.7447,3573.0
2024-03-18 11:35:00,147.07,147.12,146.98,147.04,3905.0,145.7348,145.7844,145.6456,145.7051,3905.0
2024-03-18 11:40:00,146.99,147.15,146.98,147.05,4219.0,145.6555,145.8141,145.6456,145.715,4219.0
2024-03-18 11:45:00,147.08,147.25,147.07,147.2,3366.0,145.7447,145.9132,145.7348,145.8636,3366.0
2024-03-18 11:50:00,147.21,147.26,147.01,147.01,3658.0,145.8735,145.9231,145.6754,145.6754,3658.0
2024-03-18 11:55:00,146.97,147.0,146.87,146.9,4360.0,145.6357,145.6655,145.5366,145.5664,4360.0
2024-03-18 12:00:00,146.91,146.99,146.84,146.88,3482.0,145.5763,145.6555,145.5069,145.5465,3482.0
2024-03-18 12:05:00,146.78,146.9,146.73,146.9,4363.0,145.4475,145.5664,145.3979,145.5664,4363.0
2024-03-18 12:10:00,146.9,147.18,146.9,147.13,4383.0,145.5664,145.8438,145.5664,145.7943,4383.0
2024-03-18 12:15:00,147.17,147.35,147.16,147.34,2508.0,145.8339,146.0123,145.824,146.0024,2508.0
2024-03-18 12:20:00,147.36,147.42,147.29,147.31,5920.0,146.0222,146.0816,145.9528,145.9726,5920.0
2024-03-18 12:25:00,147.32,147.51,147.23,147.49,13713.0,145.9826,146.1708,145.8934,146.151,13713.0
2024-03-18 12:30:00,147.52,147.75,147.5,147.53,7532.0,146.1807,146.4086,146.1609,146.1906,7532.0
2024-03-18 12:35:00,147.47,147.47,147.32,147.42,2489.0,146.1312,146.1312,145.9826,146.0816,2489.0
2024-03-18 12:40:00,147.44,147.54,147.41,147.54,4716.0,146.1015,146.2006,146.0717,146.2006,4716.0
2024-03-18 12:45:00,147.55,147.55,147.43,147.44,3987.0,146.2105,146.2105,146.0916,146.1015,3987.0
2024-03-18 12:50:00,147.43,147.55,147.42,147.55,4780.0,146.0916,146.2105,146.0816,146.2105,4780.0
2024-03-18 12:55:00,147.59,147.61,147.53,147.53,3303.0,146.2501,146.2699,146.1906,146.1906,3303.0
2024-03-18 13:00:00,147.57,147.7,147.57,147.68,3090.0,146.2303,146.3591,146.2303,146.3393,3090.0
2024-03-18 13:05:00,147.68,147.79,147.68,147.7,3992.0,146.3393,146.4483,146.3393,146.3591,3992.0
2024-03-18 13:10:00,147.7,147.78,147.63,147.78,2910.0,146.3591,146.4384,146.2897,146.4384,2910.0
2024-03-18 13:15:00,147.82,147.82,147.6,147.64,3001.0,146.478,146.478,146.26,146.2996,3001.0
2024-03-18 13:20:00,147.61,147.62,147.46,147.52,3189.0,146.2699,146.2798,146.1213,146.1807,3189.0
2024-03-18 13:25:00,147.54,147.67,147.54,147.64,5134.0,146.2006,146.3294,146.2006,146.2996,5134.0
2024-03-18 13:30:00,147.62,147.66,147.55,147.59,3630.0,146.2798,146.3195,146.2105,146.2501,3630.0
2024-03-18 13:35:00,147.61,147.61,147.51,147.59,5454.0,146.2699,146.2699,146.1708,146.2501,5454.0
2024-03-18 13:40:00,147.56,147.56,147.41,147.41,1305.0,146.2204,146.2204,146.0717,146.0717,1305.0
2024-03-18 13:45:00,147.41,147.56,147.4,147.56,3164.0,146.0717,146.2204,146.0618,146.2204,3164.0
2024-03-18 13:50:00,147.62,147.64,147.57,147.63,3318.0,146.2798,146.2996,146.2303,146.2897,3318.0
2024-03-18 13:55:00,147.62,147.71,147.61,147.61,3200.0,146.2798,146.369,146.2699,146.2699,3200.0
2024-03-18 14:00:00,147.65,147.74,147.6,147.67,5686.0,146.3096,146.3987,146.26,146.3294,5686.0
2024-03-18 14:05:00,147.67,147.7,147.63,147.63,2089.0,146.3294,146.3591,146.2897,146.2897,2089.0
2024-03-18 14:10:00,147.61,147.62,147.46,147.47,3552.0,146.2699,146.2798,146.1213,146.1312,3552.0
2024-03-18 14:15:00,147.47,147.47,147.32,147.42,5819.0,146.1312,146.1312,145.9826,146.0816,5819.0
2024-03-18 14:20:00,147.41,147.48,147.4,147.47,3090.0,146.0717,146.1411,146.0618,146.1312,3090.0
2024-03-18 14:25:00,147.47,147.54,147.45,147.48,4208.0,146.1312,146.2006,146.1114,146.1411,4208.0
2024-03-18 14:30:00,147.43,147.65,147.43,147.64,3178.0,146.0916,146.3096,146.0916,146.2996,3178.0
2024-03-18 14:35:00,147.64,147.65,147.47,147.5,6775.0,146.2996,146.3096,146.1312,146.1609,6775.0
2024-03-18 14:40:00,147.53,147.56,147.39,147.41,4402.0,146.1906,146.2204,146.0519,146.0717,4402.0
2024-03-18 14:45:00,147.36,147.45,147.34,147.45,3992.0,146.0222,146.1114,146.0024,146.1114,3992.0
2024-03-18 14:50:00,147.44,147.53,147.43,147.47,3684.0,146.1015,146.1906,146.0916,146.1312,3684.0
2024-03-18 14:55:00,147.47,147.53,147.31,147.37,4918.0,146.1312,146.1906,145.9726,146.0321,4918.0
2024-03-18 15:00:00,147.32,147.52,147.31,147.44,4739.0,145.9826,146.1807,145.9726,146.1015,4739.0
2024-03-18 15:05:00,147.41,147.54,147.36,147.44,8331.0,146.0717,146.2006,146.0222,146.1015,8331.0
2024-03-18 15:10:00,147.46,147.55,147.38,147.4,5579.0,146.1213,146.2105,146.042,146.0618,5579.0
2024-03-18 15:15:00,147.41,147.41,147.24,147.25,11076.0,146.0717,146.0717,145.9033,145.9132,11076.0
2024-03-18 15:20:00,147.26,147.26,147.09,147.09,8243.0,145.9231,145.9231,145.7546,145.7546,8243.0
2024-03-18 15:25:00,147.09,147.09,146.89,146.89,4965.0,145.7546,145.7546,145.5565,145.5565,4965.0
2024-03-18 15:30:00,146.85,146.99,146.83,146.96,10276.0,145.5168,145.6555,145.497,145.6258,10276.0
2024-03-18 15:35:00,146.96,146.96,146.8,146.8,6637.0,145.6258,145.6258,145.4673,145.4673,6637.0
2024-03-18 15:40:00,146.78,146.9,146.6,146.63,12878.0,145.4475,145.5664,145.2691,145.2988,12878.0
2024-03-18 15:45:00,146.59,146.64,146.45,146.45,11884.0,145.2592,145.3087,145.1204,145.1204,11884.0
2024-03-18 15:50:00,146.47,146.49,146.09,146.13,32645.0,145.1403,145.1601,144.7637,144.8034,32645.0
2024-03-18 15:55:00,146.14,146.21,145.89,146.11,90631.0,144.8133,144.8826,144.5655,144.7835,90631.0
2024-03-19 09:30:00,145.99,146.79,145.52,146.11,18261.0,144.6646,145.4574,144.1989,144.7835,18261.0
2024-03-19 09:35:00,147.01,147.3,146.71,146.97,4766.0,145.6754,145.9627,145.3781,145.6357,4766.0
2024-03-19 09:40:00,146.98,147.19,146.85,147.19,3442.0,145.6456,145.8537,145.5168,145.8537,3442.0
2024-03-19 09:45:00,147.1,147.11,146.31,146.43,5642.0,145.7645,145.7745,144.9817,145.1006,5642.0
2024-03-19 09:50:00,146.42,146.64,146.35,146.64,3059.0,145.0907,145.3087,145.0214,145.3087,3059.0
2024-03-19 09:55:00,146.64,146.77,146.49,146.51,3331.0,145.3087,145.4375,145.1601,145.1799,3331.0
2024-03-19 10:00:00,146.63,146.81,146.43,146.44,2677.0,145.2988,145.4772,145.1006,145.1105,2677.0
2024-03-19 10:05:00,146.44,146.46,146.14,146.27,4060.0,145.1105,145.1304,144.8133,144.9421,4060.0
2024-03-19 10:10:00,146.25,146.26,145.87,146.06,3627.0,144.9223,144.9322,144.5457,144.734,3627.0
2024-03-19 10:15:00,145.95,145.95,145.74,145.77,2195.0,144.625,144.625,144.4169,144.4466,2195.0
2024-03-19 10:20:00,145.77,145.89,145.69,145.86,5752.0,144.4466,144.5655,144.3673,144.5358,5752.0
2024-03-19 10:25:00,145.83,145.83,145.47,145.75,15850.0,144.5061,144.5061,144.1493,144.4268,15850.0
2024-03-19 10:30:00,145.81,145.98,145.77,145.85,5872.0,144.4863,144.6547,144.4466,144.5259,5872.0
2024-03-19 10:35:00,145.85,146.02,145.76,146.02,9372.0,144.5259,144.6944,144.4367,144.6944,9372.0
2024-03-19 10:40:00,146.11,146.11,145.71,145.78,5326.0,144.7835,144.7835,144.3872,144.4565,5326.0
2024-03-19 10:45:00,145.83,145.93,145.65,145.67,3709.0,144.5061,144.6052,144.3277,144.3475,3709.0
2024-03-19 10:50:00,145.66,145.75,145.61,145.74,2565.0,144.3376,144.4268,144.2881,144.4169,2565.0
2024-03-19 10:55:00,145.74,146.0,145.72,146.0,7165.0,144.4169,144.6745,144.3971,144.6745,7165.0
2024-03-19 11:00:00,145.83,145.97,145.71,145.71,9522.0,144.5061,144.6448,144.3872,144.3872,9522.0
2024-03-19 11:05:00,145.68,145.7,145.53,145.61,6799.0,144.3574,144.3773,144.2088,144.2881,6799.0
2024-03-19 11:10:00,145.59,145.82,145.59,145.82,2447.0,144.2683,144.4962,144.2683,144.4962,2447.0
2024-03-19 11:15:00,145.84,145.85,145.69,145.69,2100.0,144.516,144.5259,144.3673,144.3673,2100.0
2024-03-19 11:20:00,145.72,145.94,145.72,145.93,3567.0,144.3971,144.6151,144.3971,144.6052,3567.0
2024-03-19 11:25:00,145.9,146.27,145.9,146.27,4093.0,144.5754,144.9421,144.5754,144.9421,4093.0
2024-03-19 11:30:00,146.22,146.28,146.14,146.27,5442.0,144.8925,144.952,144.8133,144.9421,5442.0
2024-03-19 11:35:00,146.27,146.31,146.15,146.2,3341.0,144.9421,144.9817,144.8232,144.8727,3341.0
2024-03-19 11:40:00,146.25,146.36,146.15,146.15,3623.0,144.9223,145.0313,144.8232,144.8232,3623.0
2024-03-19 11:45:00,146.19,146.19,145.99,146.12,11101.0,144.8628,144.8628,144.6646,144.7934,11101.0
2024-03-19 11:50:00,146.11,146.16,146.08,146.16,2780.0,144.7835,144.8331,144.7538,144.8331,2780.0
2024-03-19 11:55:00,146.17,146.17,145.96,145.97,12339.0,144.843,144.843,144.6349,144.6448,12339.0
2024-03-19 12:00:00,145.97,146.18,145.9,146.18,17749.0,144.6448,144.8529,144.5754,144.8529,17749.0
2024-03-19 12:05:00,146.19,146.34,146.17,146.3,9136.0,144.8628,145.0114,144.843,144.9718,9136.0
2024-03-19 12:10:00,146.36,146.51,146.29,146.5,8720.0,145.0313,145.1799,144.9619,145.17,8720.0
2024-03-19 12:15:00,146.53,146.61,146.46,146.6,3638.0,145.1997,145.279,145.1304,145.2691,3638.0
2024-03-19 12:20:00,146.54,146.72,146.41,146.5,27844.0,145.2096,145.388,145.0808,145.17,27844.0
2024-03-19 12:25:00,146.5,146.55,146.32,146.45,3502.0,145.17,145.2195,144.9916,145.1204,3502.0
2024-03-19 12:30:00,146.5,146.54,146.39,146.43,3854.0,145.17,145.2096,145.061,145.1006,3854.0
2024-03-19 12:35:00,146.43,146.59,146.43,146.59,5633.0,145.1006,145.2592,145.1006,145.2592,5633.0
2024-03-19 12:40:00,146.59,146.71,146.55,146.71,1803.0,145.2592,145.3781,145.2195,145.3781,1803.0
2024-03-19 12:45:00,146.69,146.75,146.66,146.71,3700.0,145.3583,145.4177,145.3285,145.3781,3700.0
2024-03-19 12:50:00,146.75,146.75,146.6,146.66,4673.0,145.4177,145.4177,145.2691,145.3285,4673.0
2024-03-19 12:55:00,146.68,146.75,146.67,146.75,4017.0,145.3484,145.4177,145.3385,145.4177,4017.0
2024-03-19 13:00:00,146.77,146.9,146.64,146.67,6185.0,145.4375,145.5664,145.3087,145.3385,6185.0
2024-03-19 13:05:00,146.61,146.77,146.57,146.72,4614.0,145.279,145.4375,145.2394,145.388,4614.0
2024-03-19 13:10:00,146.71,146.75,146.68,146.73,3473.0,145.3781,145.4177,145.3484,145.3979,3473.0
2024-03-19 13:15:00,146.69,146.71,146.58,146.62,3664.0,145.3583,145.3781,145.2493,145.2889,3664.0
2024-03-19 13:20:00,146.64,146.69,146.6,146.63,3295.0,145.3087,145.3583,145.2691,145.2988,3295.0
2024-03-19 13:25:00,146.66,146.99,146.66,146.97,3911.0,145.3285,145.6555,145.3285,145.6357,3911.0
2024-03-19 13:30:00,146.94,147.02,146.94,146.94,3048.0,145.606,145.6853,145.606,145.606,3048.0
2024-03-19 13:35:00,146.93,147.07,146.91,147.01,4025.0,145.5961,145.7348,145.5763,145.6754,4025.0
2024-03-19 13:40:00,146.99,147.05,146.98,147.05,2994.0,145.6555,145.715,145.6456,145.715,2994.0
2024-03-19 13:45:00,147.05,147.05,146.93,146.93,4107.0,145.715,145.715,145.5961,145.5961,4107.0
2024-03-19 13:50:00,146.91,146.94,146.8,146.8,3081.0,145.5763,145.606,145.4673,145.4673,3081.0
2024-03-19 13:55:00,146.83,146.84,146.78,146.83,3665.0,145.497,145.5069,145.4475,145.497,3665.0
2024-03-19 14:00:00,146.81,146.82,146.66,146.73,5185.0,145.4772,145.4871,145.3285,145.3979,5185.0
2024-03-19 14:05:00,146.74,146.9,146.72,146.9,4218.0,145.4078,145.5664,145.388,145.5664,4218.0
2024-03-19 14:10:00,146.9,146.9,146.72,146.72,4006.0,145.5664,145.5664,145.388,145.388,4006.0
2024-03-19 14:15:00,146.7,146.87,146.7,146.83,4357.0,145.3682,145.5366,145.3682,145.497,4357.0
2024-03-19 14:20:00,146.83,146.9,146.77,146.85,4376.0,145.497,145.5664,145.4375,145.5168,4376.0
2024-03-19 14:25:00,146.86,146.93,146.86,146.9,1751.0,145.5267,145.5961,145.5267,145.5664,1751.0
2024-03-19 14:30:00,146.9,147.01,146.87,146.99,3149.0,145.5664,145.6754,145.5366,145.6555,3149.0
2024-03-19 14:35:00,146.98,147.09,146.96,147.08,4710.0,145.6456,145.7546,145.6258,145.7447,4710.0
2024-03-19 14:40:00,147.09,147.14,147.03,147.09,3048.0,145.7546,145.8042,145.6952,145.7546,3048.0
2024-03-19 14:45:00,147.12,147.2,147.08,147.18,4326.0,145.7844,145.8636,145.7447,145.8438,4326.0
2024-03-19 14:50:00,147.18,147.18,147.04,147.05,5072.0,145.8438,145.8438,145.7051,145.715,5072.0
2024-03-19 14:55:00,147.06,147.06,146.85,146.85,5557.0,145.7249,145.7249,145.5168,145.5168,5557.0
2024-03-19 15:00:00,146.85,147.01,146.84,146.86,7839.0,145.5168,145.6754,145.5069,145.5267,7839.0
2024-03-19 15:05:00,146.86,146.87,146.77,146.79,5311.0,145.5267,145.5366,145.4375,145.4574,5311.0
2024-03-19 15:10:00,146.78,146.93,146.78,146.91,4952.0,145.4475,145.5961,145.4475,145.5763,4952.0
2024-03-19 15:15:00,146.88,147.06,146.83,147.04,6262.0,145.5465,145.7249,145.497,145.7051,6262.0
2024-03-19 15:20:00,147.04,147.06,146.9,146.9,9242.0,145.7051,145.7249,145.5664,145.5664,9242.0
2024-03-19 15:25:00,146.9,146.97,146.88,146.93,5770.0,145.5664,145.6357,145.5465,145.5961,5770.0
2024-03-19 15:30:00,146.93,146.99,146.78,146.96,9611.0,145.5961,145.6555,145.4475,145.6258,9611.0
2024-03-19 15:35:00,146.97,147.15,146.91,147.15,12349.0,145.6357,145.8141,145.5763,145.8141,12349.0
2024-03-19 15:40:00,147.17,147.27,147.11,147.27,9772.0,145.8339,145.933,145.7745,145.933,9772.0
2024-03-19 15:45:00,147.28,147.31,147.18,147.27,12990.0,145.9429,145.9726,145.8438,145.933,12990.0
2024-03-19 15:50:00,147.28,147.4,147.21,147.36,22068.0,145.9429,146.0618,145.8735,146.0222,22068.0
2024-03-19 15:55:00,147.31,147.57,147.31,147.42,41661.0,145.9726,146.2303,145.9726,146.0816,41661.0
2024-03-20 09:30:00,147.21,147.39,146.52,147.38,15219.0,145.8735,146.0519,145.1898,146.042,15219.0
2024-03-20 09:35:00,147.37,147.48,147.1,147.4,3017.0,146.0321,146.1411,145.7645,146.0618,3017.0
2024-03-20 09:40:00,147.44,147.52,146.9,147.33,11166.0,146.1015,146.1807,145.5664,145.9925,11166.0
2024-03-20 09:45:00,147.42,147.58,147.19,147.45,4322.0,146.0816,146.2402,145.8537,146.1114,4322.0
2024-03-20 09:50:00,147.45,147.66,147.38,147.38,4315.0,146.1114,146.3195,146.042,146.042,4315.0
2024-03-20 09:55:00,147.33,147.41,147.1,147.34,8376.0,145.9925,146.0717,145.7645,146.0024,8376.0
2024-03-20 10:00:00,147.29,147.36,147.11,147.32,5724.0,145.9528,146.0222,145.7745,145.9826,5724.0
2024-03-20 10:05:00,147.32,147.32,147.07,147.22,13631.0,145.9826,145.9826,145.7348,145.8835,13631.0
2024-03-20 10:10:00,147.23,147.23,146.88,146.91,6204.0,145.8934,145.8934,145.5465,145.5763,6204.0
2024-03-20 10:15:00,146.91,147.07,146.89,146.95,8228.0,145.5763,145.7348,145.5565,145.6159,8228.0
2024-03-20 10:20:00,146.93,146.98,146.85,146.98,2046.0,145.5961,145.6456,145.5168,145.6456,2046.0
2024-03-20 10:25:00,146.98,147.04,146.93,146.94,2074.0,145.6456,145.7051,145.5961,145.606,2074.0
2024-03-20 10:30:00,147.07,147.13,146.81,146.88,20779.0,145.7348,145.7943,145.4772,145.5465,20779.0
2024-03-20 10:35:00,146.83,146.86,146.72,146.8,3713.0,145.497,145.5267,145.388,145.4673,3713.0
2024-03-20 10:40:00,146.8,146.89,146.76,146.78,4299.0,145.4673,145.5565,145.4276,145.4475,4299.0
2024-03-20 10:45:00,146.78,147.04,146.78,147.04,38795.0,145.4475,145.7051,145.4475,145.7051,38795.0
2024-03-20 10:50:00,147.02,147.03,146.91,146.91,1462.0,145.6853,145.6952,145.5763,145.5763,1462.0
2024-03-20 10:55:00,146.94,147.17,146.88,147.09,5061.0,145.606,145.8339,145.5465,145.7546,5061.0
2024-03-20 11:00:00,147.09,147.09,146.88,146.97,2408.0,145.7546,145.7546,145.5465,145.6357,2408.0
2024-03-20 11:05:00,147.0,147.0,146.95,146.99,1470.0,145.6655,145.6655,145.6159,145.6555,1470.0
2024-03-20 11:10:00,146.97,147.08,146.88,146.99,4731.0,145.6357,145.7447,145.5465,145.6555,4731.0
2024-03-20 11:15:00,147.0,147.0,146.85,146.86,2502.0,145.6655,145.6655,145.5168,145.5267,2502.0
2024-03-20 11:20:00,146.85,146.85,146.56,146.65,2515.0,145.5168,145.5168,145.2294,145.3186,2515.0
2024-03-20 11:25:00,146.64,146.74,146.63,146.74,5592.0,145.3087,145.4078,145.2988,145.4078,5592.0
2024-03-20 11:30:00,146.81,146.92,146.78,146.92,15944.0,145.4772,145.5862,145.4475,145.5862,15944.0
2024-03-20 11:35:00,146.89,146.91,146.83,146.85,3247.0,145.5565,145.5763,145.497,145.5168,3247.0
2024-03-20 11:40:00,146.89,146.89,146.81,146.81,8643.0,145.5565,145.5565,145.4772,145.4772,8643.0
2024-03-20 11:45:00,146.83,146.92,146.79,146.79,7816.0,145.497,145.5862,145.4574,145.4574,7816.0
2024-03-20 11:50:00,146.78,146.88,146.76,146.85,7120.0,145.4475,145.5465,145.4276,145.5168,7120.0
2024-03-20 11:55:00,146.85,147.01,146.84,147.0,4361.0,145.5168,145.6754,145.5069,145.6655,4361.0
2024-03-20 12:00:00,147.0,147.02,146.82,146.94,3966.0,145.6655,145.6853,145.4871,145.606,3966.0
2024-03-20 12:05:00,146.93,146.97,146.88,146.92,2084.0,145.5961,145.6357,145.5465,145.5862,2084.0
2024-03-20 12:10:00,146.94,146.97,146.9,146.9,1509.0,145.606,145.6357,145.5664,145.5664,1509.0
2024-03-20 12:15:00,146.92,146.93,146.85,146.9,3202.0,145.5862,145.5961,145.5168,145.5664,3202.0
2024-03-20 12:20:00,146.9,146.9,146.81,146.88,4730.0,145.5664,145.5664,145.4772,145.5465,4730.0
2024-03-20 12:25:00,146.87,146.99,146.86,146.97,3811.0,145.5366,145.6555,145.5267,145.6357,3811.0
2024-03-20 12:30:00,146.97,147.03,146.92,146.96,4517.0,145.6357,145.6952,145.5862,145.6258,4517.0
2024-03-20 12:35:00,146.96,147.02,146.94,147.0,3876.0,145.6258,145.6853,145.606,145.6655,3876.0
2024-03-20 12:40:00,147.03,147.12,147.03,147.11,4304.0,145.6952,145.7844,145.6952,145.7745,4304.0
2024-03-20 12:45:00,147.13,147.19,147.02,147.02,4498.0,145.7943,145.8537,145.6853,145.6853,4498.0
2024-03-20 12:50:00,147.05,147.08,146.84,146.9,7747.0,145.715,145.7447,145.5069,145.5664,7747.0
2024-03-20 12:55:00,146.9,146.98,146.9,146.95,1913.0,145.5664,145.6456,145.5664,145.6159,1913.0
2024-03-20 13:00:00,146.94,146.98,146.83,146.94,8173.0,145.606,145.6456,145.497,145.606,8173.0
2024-03-20 13:05:00,146.93,146.93,146.68,146.68,7076.0,145.5961,145.5961,145.3484,145.3484,7076.0
2024-03-20 13:10:00,146.71,146.77,146.68,146.7,5081.0,145.3781,145.4375,145.3484,145.3682,5081.0
2024-03-20 13:15:00,146.7,146.7,146.54,146.54,1646.0,145.3682,145.3682,145.2096,145.2096,1646.0
2024-03-20 13:20:00,146.55,146.55,146.47,146.49,7032.0,145.2195,145.2195,145.1403,145.1601,7032.0
2024-03-20 13:25:00,146.39,146.65,146.39,146.65,5827.0,145.061,145.3186,145.061,145.3186,5827.0
2024-03-20 13:30:00,146.63,146.65,146.53,146.64,7236.0,145.2988,145.3186,145.1997,145.3087,7236.0
2024-03-20 13:35:00,146.62,146.72,146.6,146.61,5597.0,145.2889,145.388,145.2691,145.279,5597.0
2024-03-20 13:40:00,146.65,146.65,146.51,146.54,3807.0,145.3186,145.3186,145.1799,145.2096,3807.0
2024-03-20 13:45:00,146.54,146.55,146.42,146.42,2561.0,145.2096,145.2195,145.0907,145.0907,2561.0
2024-03-20 13:50:00,146.44,146.51,146.44,146.44,2027.0,145.1105,145.1799,145.1105,145.1105,2027.0
2024-03-20 13:55:00,146.46,146.49,146.38,146.38,3741.0,145.1304,145.1601,145.0511,145.0511,3741.0
2024-03-20 14:00:00,146.38,147.07,146.38,146.94,11227.0,145.0511,145.7348,145.0511,145.606,11227.0
2024-03-20 14:05:00,147.04,147.06,146.71,146.71,7442.0,145.7051,145.7249,145.3781,145.3781,7442.0
2024-03-20 14:10:00,146.71,146.89,146.68,146.68,5017.0,145.3781,145.5565,145.3484,145.3484,5017.0
2024-03-20 14:15:00,146.66,146.67,146.4,146.5,5249.0,145.3285,145.3385,145.0709,145.17,5249.0
2024-03-20 14:20:00,146.55,146.56,146.39,146.49,4243.0,145.2195,145.2294,145.061,145.1601,4243.0
2024-03-20 14:25:00,146.47,146.83,146.47,146.83,9107.0,145.1403,145.497,145.1403,145.497,9107.0
2024-03-20 14:30:00,146.94,146.94,146.55,146.57,11759.0,145.606,145.606,145.2195,145.2394,11759.0
2024-03-20 14:35:00,146.5,146.98,146.47,146.94,12980.0,145.17,145.6456,145.1403,145.606,12980.0
2024-03-20 14:40:00,146.95,147.11,146.83,146.86,6973.0,145.6159,145.7745,145.497,145.5267,6973.0
2024-03-20 14:45:00,146.93,147.29,146.91,147.29,7307.0,145.5961,145.9528,145.5763,145.9528,7307.0
2024-03-20 14:50:00,147.29,147.36,146.8,146.8,11410.0,145.9528,146.0222,145.4673,145.4673,11410.0
2024-03-20 14:55:00,146.86,147.11,146.85,146.92,4957.0,145.5267,145.7745,145.5168,145.5862,4957.0
2024-03-20 15:00:00,146.99,147.1,146.91,147.07,6676.0,145.6555,145.7645,145.5763,145.7348,6676.0
2024-03-20 15:05:00,147.03,147.16,146.88,147.15,13309.0,145.6952,145.824,145.5465,145.8141,13309.0
2024-03-20 15:10:00,147.17,147.29,147.03,147.14,8533.0,145.8339,145.9528,145.6952,145.8042,8533.0
2024-03-20 15:15:00,147.11,147.32,147.0,147.32,8163.0,145.7745,145.9826,145.6655,145.9826,8163.0
2024-03-20 15:20:00,147.31,147.54,147.23,147.47,12564.0,145.9726,146.2006,145.8934,146.1312,12564.0
2024-03-20 15:25:00,147.47,147.57,147.41,147.53,9521.0,146.1312,146.2303,146.0717,146.1906,9521.0
2024-03-20 15:30:00,147.49,147.71,147.48,147.69,8561.0,146.151,146.369,146.1411,146.3492,8561.0
2024-03-20 15:35:00,147.68,147.7,147.44,147.59,6732.0,146.3393,146.3591,146.1015,146.2501,6732.0
2024-03-20 15:40:00,147.61,147.7,147.46,147.47,9679.0,146.2699,146.3591,146.1213,146.1312,9679.0
2024-03-20 15:45:00,147.46,147.47,147.21,147.27,10396.0,146.1213,146.1312,145.8735,145.933,10396.0
2024-03-20 15:50:00,147.28,147.33,147.05,147.15,31092.0,145.9429,145.9925,145.715,145.8141,31092.0
2024-03-20 15:55:00,147.19,147.36,147.13,147.3,78365.0,145.8537,146.0222,145.7943,145.9627,78365.0
2024-03-21 09:30:00,147.58,148.67,147.17,148.25,20642.0,146.2402,147.3203,145.8339,146.9041,20642.0
2024-03-21 09:35:00,148.22,148.93,148.22,148.64,6083.0,146.8744,147.5779,146.8744,147.2906,6083.0
2024-03-21 09:40:00,148.64,149.48,148.64,149.46,15335.0,147.2906,148.1229,147.2906,148.1031,15335.0
2024-03-21 09:45:00,149.39,149.48,149.0,149.0,17002.0,148.0338,148.1229,147.6473,147.6473,17002.0
2024-03-21 09:50:00,149.05,149.24,148.95,149.01,6488.0,147.6968,147.8851,147.5978,147.6572,6488.0
2024-03-21 09:55:00,149.02,149.23,148.95,149.03,5420.0,147.6671,147.8752,147.5978,147.677,5420.0
2024-03-21 10:00:00,148.9,148.94,148.5,148.52,6035.0,147.5482,147.5878,147.1518,147.1717,6035.0
2024-03-21 10:05:00,148.56,148.56,148.19,148.32,8628.0,147.2113,147.2113,146.8447,146.9735,8628.0
2024-03-21 10:10:00,148.36,148.48,148.32,148.4,3873.0,147.0131,147.132,146.9735,147.0527,3873.0
2024-03-21 10:15:00,148.4,148.71,148.39,148.69,4119.0,147.0527,147.3599,147.0428,147.3401,4119.0
2024-03-21 10:20:00,148.64,148.89,148.64,148.85,6127.0,147.2906,147.5383,147.2906,147.4987,6127.0
2024-03-21 10:25:00,148.87,149.1,148.87,149.1,5638.0,147.5185,147.7464,147.5185,147.7464,5638.0
2024-03-21 10:30:00,149.07,149.07,148.82,148.98,8514.0,147.7167,147.7167,147.4689,147.6275,8514.0
2024-03-21 10:35:00,149.01,149.21,148.92,149.18,8442.0,147.6572,147.8554,147.568,147.8257,8442.0
2024-03-21 10:40:00,149.22,149.55,149.21,149.39,9811.0,147.8653,148.1923,147.8554,148.0338,9811.0
2024-03-21 10:45:00,149.43,149.73,149.18,149.19,20393.0,148.0734,148.3707,147.8257,147.8356,20393.0
2024-03-21 10:50:00,149.22,149.39,149.18,149.22,9257.0,147.8653,148.0338,147.8257,147.8653,9257.0
2024-03-21 10:55:00,149.22,149.43,149.13,149.43,8240.0,147.8653,148.0734,147.7761,148.0734,8240.0
2024-03-21 11:00:00,149.41,149.57,149.25,149.5,8614.0,148.0536,148.2121,147.895,148.1428,8614.0
2024-03-21 11:05:00,149.47,149.58,149.32,149.41,12438.0,148.113,148.222,147.9644,148.0536,12438.0
2024-03-21 11:10:00,149.35,149.59,149.35,149.42,8392.0,147.9941,148.2319,147.9941,148.0635,8392.0
2024-03-21 11:15:00,149.46,149.56,149.38,149.41,6520.0,148.1031,148.2022,148.0238,148.0536,6520.0
2024-03-21 11:20:00,149.41,149.56,149.39,149.51,8111.0,148.0536,148.2022,148.0338,148.1527,8111.0
2024-03-21 11:25:00,149.53,149.57,149.47,149.53,6121.0,148.1725,148.2121,148.113,148.1725,6121.0
2024-03-21 11:30:00,149.5,149.73,149.48,149.61,9491.0,148.1428,148.3707,148.1229,148.2518,9491.0
2024-03-21 11:35:00,149.61,149.81,149.61,149.76,9264.0,148.2518,148.4499,148.2518,148.4004,9264.0
2024-03-21 11:40:00,149.77,149.8,149.66,149.74,10103.0,148.4103,148.44,148.3013,148.3806,10103.0
2024-03-21 11:45:00,149.8,149.82,149.69,149.69,6174.0,148.44,148.4599,148.331,148.331,6174.0
2024-03-21 11:50:00,149.72,149.86,149.63,149.84,7911.0,148.3608,148.4995,148.2716,148.4797,7911.0
2024-03-21 11:55:00,149.84,150.14,149.84,150.0,21792.0,148.4797,148.7769,148.4797,148.6382,21792.0
2024-03-21 12:00:00,150.01,150.05,149.85,149.86,4413.0,148.6481,148.6878,148.4896,148.4995,4413.0
2024-03-21 12:05:00,149.81,149.83,149.69,149.74,5803.0,148.4499,148.4698,148.331,148.3806,5803.0
2024-03-21 12:10:00,149.74,149.75,149.54,149.54,3106.0,148.3806,148.3905,148.1824,148.1824,3106.0
2024-03-21 12:15:00,149.5,149.58,149.45,149.45,3972.0,148.1428,148.222,148.0932,148.0932,3972.0
2024-03-21 12:20:00,149.45,149.48,149.25,149.27,2868.0,148.0932,148.1229,147.895,147.9148,2868.0
2024-03-21 12:25:00,149.28,149.32,149.2,149.26,3408.0,147.9248,147.9644,147.8455,147.9049,3408.0
2024-03-21 12:30:00,149.26,149.33,149.17,149.17,3306.0,147.9049,147.9743,147.8158,147.8158,3306.0
2024-03-21 12:35:00,149.13,149.21,149.12,149.15,3281.0,147.7761,147.8554,147.7662,147.7959,3281.0
2024-03-21 12:40:00,149.22,149.22,148.97,148.97,3133.0,147.8653,147.8653,147.6176,147.6176,3133.0
2024-03-21 12:45:00,148.87,149.03,148.87,149.0,3102.0,147.5185,147.677,147.5185,147.6473,3102.0
2024-03-21 12:50:00,148.97,149.09,148.96,149.07,3260.0,147.6176,147.7365,147.6077,147.7167,3260.0
2024-03-21 12:55:00,149.04,149.19,149.04,149.19,3139.0,147.6869,147.8356,147.6869,147.8356,3139.0
2024-03-21 13:00:00,149.19,149.21,148.98,148.98,4103.0,147.8356,147.8554,147.6275,147.6275,4103.0
2024-03-21 13:05:00,148.97,148.99,148.54,148.54,14210.0,147.6176,147.6374,147.1915,147.1915,14210.0
2024-03-21 13:10:00,148.53,148.58,148.43,148.5,6234.0,147.1816,147.2311,147.0825,147.1518,6234.0
2024-03-21 13:15:00,148.47,148.55,148.39,148.4,5571.0,147.1221,147.2014,147.0428,147.0527,5571.0
2024-03-21 13:20:00,148.4,148.5,148.39,148.4,4613.0,147.0527,147.1518,147.0428,147.0527,4613.0
2024-03-21 13:25:00,148.39,148.7,148.38,148.68,4290.0,147.0428,147.35,147.0329,147.3302,4290.0
2024-03-21 13:30:00,148.7,148.79,148.64,148.67,2904.0,147.35,147.4392,147.2906,147.3203,2904.0
2024-03-21 13:35:00,148.66,148.66,148.49,148.55,4178.0,147.3104,147.3104,147.1419,147.2014,4178.0
2024-03-21 13:40:00,148.56,148.7,148.53,148.67,3417.0,147.2113,147.35,147.1816,147.3203,3417.0
2024-03-21 13:45:00,148.7,148.87,148.7,148.82,2655.0,147.35,147.5185,147.35,147.4689,2655.0
2024-03-21 13:50:00,148.75,148.82,148.71,148.73,3679.0,147.3996,147.4689,147.3599,147.3797,3679.0
2024-03-21 13:55:00,148.73,148.76,148.65,148.73,4570.0,147.3797,147.4095,147.3005,147.3797,4570.0
2024-03-21 14:00:00,148.71,148.86,148.68,148.81,10160.0,147.3599,147.5086,147.3302,147.459,10160.0
2024-03-21 14:05:00,148.8,148.93,148.77,148.91,5285.0,147.4491,147.5779,147.4194,147.5581,5285.0
2024-03-21 14:10:00,148.92,148.98,148.83,148.94,8364.0,147.568,147.6275,147.4788,147.5878,8364.0
2024-03-21 14:15:00,148.93,149.0,148.92,148.98,4121.0,147.5779,147.6473,147.568,147.6275,4121.0
2024-03-21 14:20:00,148.98,149.07,148.97,149.06,3938.0,147.6275,147.7167,147.6176,147.7068,3938.0
2024-03-21 14:25:00,149.06,149.33,149.06,149.33,2938.0,147.7068,147.9743,147.7068,147.9743,2938.0
2024-03-21 14:30:00,149.31,149.31,149.16,149.2,4064.0,147.9545,147.9545,147.8058,147.8455,4064.0
2024-03-21 14:35:00,149.15,149.2,148.94,148.98,4653.0,147.7959,147.8455,147.5878,147.6275,4653.0
2024-03-21 14:40:00,148.9,148.94,148.73,148.81,3405.0,147.5482,147.5878,147.3797,147.459,3405.0
2024-03-21 14:45:00,148.84,149.02,148.84,148.96,7663.0,147.4888,147.6671,147.4888,147.6077,7663.0
2024-03-21 14:50:00,149.02,149.05,148.87,148.88,3744.0,147.6671,147.6968,147.5185,147.5284,3744.0
2024-03-21 14:55:00,148.86,148.89,148.81,148.82,3636.0,147.5086,147.5383,147.459,147.4689,3636.0
2024-03-21 15:00:00,148.83,148.85,148.74,148.79,6108.0,147.4788,147.4987,147.3897,147.4392,6108.0
2024-03-21 15:05:00,148.8,148.96,148.78,148.93,7496.0,147.4491,147.6077,147.4293,147.5779,7496.0
2024-03-21 15:10:00,148.93,148.93,148.85,148.85,3239.0,147.5779,147.5779,147.4987,147.4987,3239.0
2024-03-21 15:15:00,148.88,148.9,148.8,148.87,3062.0,147.5284,147.5482,147.4491,147.5185,3062.0
2024-03-21 15:20:00,148.86,148.94,148.75,148.76,7205.0,147.5086,147.5878,147.3996,147.4095,7205.0
2024-03-21 15:25:00,148.76,148.97,148.74,148.85,16425.0,147.4095,147.6176,147.3897,147.4987,16425.0
2024-03-21 15:30:00,148.85,148.99,148.83,148.97,5054.0,147.4987,147.6374,147.4788,147.6176,5054.0
2024-03-21 15:35:00,148.99,149.05,148.93,149.0,5408.0,147.6374,147.6968,147.5779,147.6473,5408.0
2024-03-21 15:40:00,149.02,149.17,149.0,149.04,13396.0,147.6671,147.8158,147.6473,147.6869,13396.0
2024-03-21 15:45:00,149.01,149.06,148.91,148.99,9724.0,147.6572,147.7068,147.5581,147.6374,9724.0
2024-03-21 15:50:00,149.01,149.01,148.58,148.63,20417.0,147.6572,147.6572,147.2311,147.2807,20417.0
2024-03-21 15:55:00,148.63,148.81,148.56,148.71,46541.0,147.2807,147.459,147.2113,147.3599,46541.0
2024-03-22 09:30:00,148.85,149.28,148.44,148.97,14439.0,147.4987,147.9248,147.0924,147.6176,14439.0
2024-03-22 09:35:00,149.1,149.13,148.79,148.8,5764.0,147.7464,147.7761,147.4392,147.4491,5764.0
2024-03-22 09:40:00,148.82,148.82,148.36,148.6,4565.0,147.4689,147.4689,147.0131,147.2509,4565.0
2024-03-22 09:45:00,148.48,148.54,148.38,148.39,10326.0,147.132,147.1915,147.0329,147.0428,10326.0
2024-03-22 09:50:00,148.39,148.52,148.27,148.5,8351.0,147.0428,147.1717,146.9239,147.1518,8351.0
2024-03-22 09:55:00,148.5,148.55,148.38,148.53,15836.0,147.1518,147.2014,147.0329,147.1816,15836.0
2024-03-22 10:00:00,148.53,148.56,148.32,148.32,1880.0,147.1816,147.2113,146.9735,146.9735,1880.0
2024-03-22 10:05:00,148.32,148.32,148.17,148.24,2810.0,146.9735,146.9735,146.8248,146.8942,2810.0
2024-03-22 10:10:00,148.19,148.22,147.96,147.96,3224.0,146.8447,146.8744,146.6167,146.6167,3224.0
2024-03-22 10:15:00,147.87,147.92,147.65,147.7,4401.0,146.5276,146.5771,146.3096,146.3591,4401.0
2024-03-22 10:20:00,147.74,147.74,147.22,147.26,2472.0,146.3987,146.3987,145.8835,145.9231,2472.0
2024-03-22 10:25:00,147.26,147.46,147.21,147.41,3708.0,145.9231,146.1213,145.8735,146.0717,3708.0
2024-03-22 10:30:00,147.36,147.48,147.31,147.36,2764.0,146.0222,146.1411,145.9726,146.0222,2764.0
2024-03-22 10:35:00,147.37,147.57,147.36,147.57,2662.0,146.0321,146.2303,146.0222,146.2303,2662.0
2024-03-22 10:40:00,147.62,147.62,147.39,147.39,2713.0,146.2798,146.2798,146.0519,146.0519,2713.0
2024-03-22 10:45:00,147.31,147.31,147.06,147.27,5157.0,145.9726,145.9726,145.7249,145.933,5157.0
2024-03-22 10:50:00,147.27,147.33,147.2,147.2,9407.0,145.933,145.9925,145.8636,145.8636,9407.0
2024-03-22 10:55:00,147.19,147.2,146.83,146.84,5303.0,145.8537,145.8636,145.497,145.5069,5303.0
2024-03-22 11:00:00,146.89,147.48,146.87,147.4,24556.0,145.5565,146.1411,145.5366,146.0618,24556.0
2024-03-22 11:05:00,147.38,147.4,147.24,147.29,4618.0,146.042,146.0618,145.9033,145.9528,4618.0
2024-03-22 11:10:00,147.27,147.48,147.26,147.45,3737.0,145.933,146.1411,145.9231,146.1114,3737.0
2024-03-22 11:15:00,147.44,147.45,147.38,147.4,1553.0,146.1015,146.1114,146.042,146.0618,1553.0
2024-03-22 11:20:00,147.36,147.49,147.36,147.45,7113.0,146.0222,146.151,146.0222,146.1114,7113.0
2024-03-22 11:25:00,147.45,147.45,147.31,147.42,4622.0,146.1114,146.1114,145.9726,146.0816,4622.0
2024-03-22 11:30:00,147.45,147.63,147.45,147.57,2708.0,146.1114,146.2897,146.1114,146.2303,2708.0
2024-03-22 11:35:00,147.54,147.57,147.37,147.41,3754.0,146.2006,146.2303,146.0321,146.0717,3754.0
2024-03-22 11:40:00,147.46,147.49,147.38,147.48,3686.0,146.1213,146.151,146.042,146.1411,3686.0
2024-03-22 11:45:00,147.44,147.45,147.33,147.36,3119.0,146.1015,146.1114,145.9925,146.0222,3119.0
2024-03-22 11:50:00,147.36,147.37,147.0,147.0,6101.0,146.0222,146.0321,145.6655,145.6655,6101.0
2024-03-22 11:55:00,146.96,147.06,146.94,147.03,9068.0,145.6258,145.7249,145.606,145.6952,9068.0
2024-03-22 12:00:00,146.99,146.99,146.61,146.68,8751.0,145.6555,145.6555,145.279,145.3484,8751.0
2024-03-22 12:05:00,146.69,146.99,146.69,146.98,4208.0,145.3583,145.6555,145.3583,145.6456,4208.0
2024-03-22 12:10:00,146.98,147.03,146.81,146.82,3537.0,145.6456,145.6952,145.4772,145.4871,3537.0
2024-03-22 12:15:00,146.81,146.82,146.65,146.78,5232.0,145.4772,145.4871,145.3186,145.4475,5232.0
2024-03-22 12:20:00,146.78,146.78,146.61,146.67,2635.0,145.4475,145.4475,145.279,145.3385,2635.0
2024-03-22 12:25:00,146.64,146.67,146.53,146.58,4207.0,145.3087,145.3385,145.1997,145.2493,4207.0
2024-03-22 12:30:00,146.6,146.74,146.6,146.66,7009.0,145.2691,145.4078,145.2691,145.3285,7009.0
2024-03-22 12:35:00,146.68,146.76,146.56,146.58,4250.0,145.3484,145.4276,145.2294,145.2493,4250.0
2024-03-22 12:40:00,146.58,146.68,146.54,146.67,7085.0,145.2493,145.3484,145.2096,145.3385,7085.0
2024-03-22 12:45:00,146.66,146.66,146.49,146.49,5952.0,145.3285,145.3285,145.1601,145.1601,5952.0
2024-03-22 12:50:00,146.52,146.57,146.46,146.49,6075.0,145.1898,145.2394,145.1304,145.1601,6075.0
2024-03-22 12:55:00,146.5,146.65,146.42,146.65,4411.0,145.17,145.3186,145.0907,145.3186,4411.0
2024-03-22 13:00:00,146.66,146.75,146.61,146.74,5264.0,145.3285,145.4177,145.279,145.4078,5264.0
2024-03-22 13:05:00,146.75,146.83,146.54,146.67,9658.0,145.4177,145.497,145.2096,145.3385,9658.0
2024-03-22 13:10:00,146.67,146.74,146.62,146.7,4766.0,145.3385,145.4078,145.2889,145.3682,4766.0
2024-03-22 13:15:00,146.71,146.84,146.71,146.78,3831.0,145.3781,145.5069,145.3781,145.4475,3831.0
2024-03-22 13:20:00,146.77,146.78,146.69,146.75,2828.0,145.4375,145.4475,145.3583,145.4177,2828.0
2024-03-22 13:25:00,146.75,146.89,146.75,146.89,4508.0,145.4177,145.5565,145.4177,145.5565,4508.0
2024-03-22 13:30:00,146.93,147.08,146.93,147.02,2548.0,145.5961,145.7447,145.5961,145.6853,2548.0
2024-03-22 13:35:00,147.02,147.1,146.95,147.09,3934.0,145.6853,145.7645,145.6159,145.7546,3934.0
2024-03-22 13:40:00,147.09,147.09,147.03,147.04,2619.0,145.7546,145.7546,145.6952,145.7051,2619.0
2024-03-22 13:45:00,147.08,147.23,147.07,147.16,4277.0,145.7447,145.8934,145.7348,145.824,4277.0
2024-03-22 13:50:00,147.19,147.31,147.15,147.3,4244.0,145.8537,145.9726,145.8141,145.9627,4244.0
2024-03-22 13:55:00,147.25,147.37,147.25,147.37,3754.0,145.9132,146.0321,145.9132,146.0321,3754.0
2024-03-22 14:00:00,147.39,147.4,147.26,147.26,4132.0,146.0519,146.0618,145.9231,145.9231,4132.0
2024-03-22 14:05:00,147.17,147.23,147.16,147.22,3325.0,145.8339,145.8934,145.824,145.8835,3325.0
2024-03-22 14:10:00,147.21,147.42,147.2,147.42,5938.0,145.8735,146.0816,145.8636,146.0816,5938.0
2024-03-22 14:15:00,147.41,147.51,147.41,147.51,2817.0,146.0717,146.1708,146.0717,146.1708,2817.0
2024-03-22 14:20:00,147.48,147.48,147.27,147.32,4272.0,146.1411,146.1411,145.933,145.9826,4272.0
2024-03-22 14:25:00,147.35,147.47,147.3,147.43,4035.0,146.0123,146.1312,145.9627,146.0916,4035.0
2024-03-22 14:30:00,147.43,147.45,147.33,147.34,5626.0,146.0916,146.1114,145.9925,146.0024,5626.0
2024-03-22 14:35:00,147.35,147.4,147.33,147.4,2824.0,146.0123,146.0618,145.9925,146.0618,2824.0
2024-03-22 14:40:00,147.4,147.41,147.31,147.37,4639.0,146.0618,146.0717,145.9726,146.0321,4639.0
2024-03-22 14:45:00,147.37,147.39,147.31,147.37,3047.0,146.0321,146.0519,145.9726,146.0321,3047.0
2024-03-22 14:50:00,147.37,147.37,147.28,147.34,4836.0,146.0321,146.0321,145.9429,146.0024,4836.0
2024-03-22 14:55:00,147.32,147.45,147.32,147.44,4789.0,145.9826,146.1114,145.9826,146.1015,4789.0
2024-03-22 15:00:00,147.43,147.45,147.35,147.38,3468.0,146.0916,146.1114,146.0123,146.042,3468.0
2024-03-22 15:05:00,147.38,147.4,147.33,147.38,3142.0,146.042,146.0618,145.9925,146.042,3142.0
2024-03-22 15:10:00,147.37,147.37,147.18,147.25,7526.0,146.0321,146.0321,145.8438,145.9132,7526.0
2024-03-22 15:15:00,147.24,147.24,147.12,147.19,3957.0,145.9033,145.9033,145.7844,145.8537,3957.0
2024-03-22 15:20:00,147.21,147.31,147.15,147.3,4657.0,145.8735,145.9726,145.8141,145.9627,4657.0
2024-03-22 15:25:00,147.34,147.37,147.27,147.33,4137.0,146.0024,146.0321,145.933,145.9925,4137.0
2024-03-22 15:30:00,147.35,147.39,147.32,147.37,5169.0,146.0123,146.0519,145.9826,146.0321,5169.0
2024-03-22 15:35:00,147.37,147.42,147.24,147.3,7794.0,146.0321,146.0816,145.9033,145.9627,7794.0
2024-03-22 15:40:00,147.34,147.43,147.28,147.4,7331.0,146.0024,146.0916,145.9429,146.0618,7331.0
2024-03-22 15:45:00,147.38,147.42,147.28,147.42,9731.0,146.042,146.0816,145.9429,146.0816,9731.0
2024-03-22 15:50:00,147.41,147.55,147.29,147.49,18986.0,146.0717,146.2105,145.9528,146.151,18986.0
2024-03-22 15:55:00,147.5,147.58,147.36,147.45,58640.0,146.1609,146.2402,146.0222,146.1114,58640.0
2024-03-25 09:30:00,147.54,148.07,147.2,147.97,21326.0,146.2006,146.7257,145.8636,146.6266,21326.0
2024-03-25 09:35:00,147.96,147.96,147.06,147.36,5966.0,146.6167,146.6167,145.7249,146.0222,5966.0
2024-03-25 09:40:00,147.19,147.29,147.1,147.18,4502.0,145.8537,145.9528,145.7645,145.8438,4502.0
2024-03-25 09:45:00,147.02,147.21,146.81,147.12,3200.0,145.6853,145.8735,145.4772,145.7844,3200.0
2024-03-25 09:50:00,147.07,147.28,146.97,146.97,3961.0,145.7348,145.9429,145.6357,145.6357,3961.0
2024-03-25 09:55:00,146.87,147.08,146.87,146.93,4472.0,145.5366,145.7447,145.5366,145.5961,4472.0
2024-03-25 10:00:00,147.13,147.13,146.64,146.64,5517.0,145.7943,145.7943,145.3087,145.3087,5517.0
2024-03-25 10:05:00,146.64,146.75,146.2,146.2,8189.0,145.3087,145.4177,144.8727,144.8727,8189.0
2024-03-25 10:10:00,146.33,146.39,145.9,145.93,10209.0,145.0015,145.061,144.5754,144.6052,10209.0
2024-03-25 10:15:00,145.93,145.99,145.42,145.63,12639.0,144.6052,144.6646,144.0998,144.3079,12639.0
2024-03-25 10:20:00,145.61,145.7,145.2,145.24,5747.0,144.2881,144.3773,143.8818,143.9214,5747.0
2024-03-25 10:25:00,145.18,145.34,144.69,144.69,11083.0,143.862,144.0205,143.3764,143.3764,11083.0
2024-03-25 10:30:00,144.65,144.71,143.78,144.31,27871.0,143.3368,143.3962,142.4747,142.9999,27871.0
2024-03-25 10:35:00,144.3,144.58,144.19,144.44,18729.0,142.99,143.2674,142.881,143.1287,18729.0
2024-03-25 10:40:00,144.44,144.46,144.1,144.37,9293.0,143.1287,143.1485,142.7918,143.0593,9293.0
2024-03-25 10:45:00,144.37,144.57,144.26,144.57,8264.0,143.0593,143.2575,142.9503,143.2575,8264.0
2024-03-25 10:50:00,144.5,144.75,144.41,144.58,5567.0,143.1882,143.4359,143.099,143.2674,5567.0
2024-03-25 10:55:00,144.56,144.75,144.55,144.67,6833.0,143.2476,143.4359,143.2377,143.3566,6833.0
2024-03-25 11:00:00,144.73,145.23,144.73,145.07,7088.0,143.4161,143.9115,143.4161,143.753,7088.0
2024-03-25 11:05:00,145.14,145.47,144.94,145.47,11160.0,143.8223,144.1493,143.6242,144.1493,11160.0
2024-03-25 11:10:00,145.44,145.52,145.33,145.4,13881.0,144.1196,144.1989,144.0106,144.08,13881.0
2024-03-25 11:15:00,145.4,145.43,145.25,145.37,16180.0,144.08,144.1097,143.9313,144.0503,16180.0
2024-03-25 11:20:00,145.37,145.42,145.27,145.4,5350.0,144.0503,144.0998,143.9512,144.08,5350.0
2024-03-25 11:25:00,145.35,145.45,145.32,145.41,3758.0,144.0304,144.1295,144.0007,144.0899,3758.0
2024-03-25 11:30:00,145.37,145.55,145.28,145.29,15578.0,144.0503,144.2286,143.9611,143.971,15578.0
2024-03-25 11:35:00,145.29,145.29,144.91,144.94,4446.0,143.971,143.971,143.5944,143.6242,4446.0
2024-03-25 11:40:00,144.9,145.11,144.9,145.11,7106.0,143.5845,143.7926,143.5845,143.7926,7106.0
2024-03-25 11:45:00,145.09,145.43,145.08,145.37,9267.0,143.7728,144.1097,143.7629,144.0503,9267.0
2024-03-25 11:50:00,145.33,145.38,145.08,145.08,3170.0,144.0106,144.0602,143.7629,143.7629,3170.0
2024-03-25 11:55:00,145.12,145.29,145.08,145.27,5999.0,143.8025,143.971,143.7629,143.9512,5999.0
2024-03-25 12:00:00,145.27,145.27,144.89,144.97,7306.0,143.9512,143.9512,143.5746,143.6539,7306.0
2024-03-25 12:05:00,145.01,145.05,144.94,144.97,4382.0,143.6935,143.7332,143.6242,143.6539,4382.0
2024-03-25 12:10:00,144.97,145.08,144.97,145.05,3576.0,143.6539,143.7629,143.6539,143.7332,3576.0
2024-03-25 12:15:00,144.96,145.01,144.89,145.01,5922.0,143.644,143.6935,143.5746,143.6935,5922.0
2024-03-25 12:20:00,145.01,145.01,144.89,144.92,4688.0,143.6935,143.6935,143.5746,143.6043,4688.0
2024-03-25 12:25:00,144.87,145.04,144.87,145.04,3760.0,143.5548,143.7232,143.5548,143.7232,3760.0
2024-03-25 12:30:00,145.07,145.13,145.02,145.12,4022.0,143.753,143.8124,143.7034,143.8025,4022.0
2024-03-25 12:35:00,145.12,145.12,144.95,145.07,4410.0,143.8025,143.8025,143.6341,143.753,4410.0
2024-03-25 12:40:00,145.05,145.05,144.79,144.79,5923.0,143.7332,143.7332,143.4755,143.4755,5923.0
2024-03-25 12:45:00,144.79,144.99,144.77,144.94,6937.0,143.4755,143.6737,143.4557,143.6242,6937.0
2024-03-25 12:50:00,144.94,145.36,144.91,145.32,8266.0,143.6242,144.0403,143.5944,144.0007,8266.0
2024-03-25 12:55:00,145.34,145.41,145.3,145.37,5064.0,144.0205,144.0899,143.9809,144.0503,5064.0
2024-03-25 13:00:00,145.37,145.37,145.19,145.23,4952.0,144.0503,144.0503,143.8719,143.9115,4952.0
2024-03-25 13:05:00,145.17,145.37,145.17,145.21,8554.0,143.8521,144.0503,143.8521,143.8917,8554.0
2024-03-25 13:10:00,145.24,145.32,145.19,145.31,4130.0,143.9214,144.0007,143.8719,143.9908,4130.0
2024-03-25 13:15:00,145.31,145.33,145.08,145.13,3904.0,143.9908,144.0106,143.7629,143.8124,3904.0
2024-03-25 13:20:00,145.03,145.08,144.75,144.78,2786.0,143.7133,143.7629,143.4359,143.4656,2786.0
2024-03-25 13:25:00,144.82,144.93,144.73,144.88,5083.0,143.5052,143.6142,143.4161,143.5647,5083.0
2024-03-25 13:30:00,144.88,145.1,144.87,145.03,5267.0,143.5647,143.7827,143.5548,143.7133,5267.0
2024-03-25 13:35:00,144.99,145.03,144.82,144.83,3493.0,143.6737,143.7133,143.5052,143.5152,3493.0
2024-03-25 13:40:00,144.84,145.13,144.83,145.13,4265.0,143.5251,143.8124,143.5152,143.8124,4265.0
2024-03-25 13:45:00,145.08,145.08,144.92,144.95,3137.0,143.7629,143.7629,143.6043,143.6341,3137.0
2024-03-25 13:50:00,144.96,145.08,144.96,144.99,3686.0,143.644,143.7629,143.644,143.6737,3686.0
2024-03-25 13:55:00,145.02,145.15,145.0,145.15,4279.0,143.7034,143.8323,143.6836,143.8323,4279.0
2024-03-25 14:00:00,145.21,145.27,145.16,145.24,5360.0,143.8917,143.9512,143.8422,143.9214,5360.0
2024-03-25 14:05:00,145.19,145.33,145.16,145.31,5790.0,143.8719,144.0106,143.8422,143.9908,5790.0
2024-03-25 14:10:00,145.31,145.54,145.31,145.4,7015.0,143.9908,144.2187,143.9908,144.08,7015.0
2024-03-25 14:15:00,145.41,145.46,145.33,145.34,5523.0,144.0899,144.1394,144.0106,144.0205,5523.0
2024-03-25 14:20:00,145.3,145.3,145.14,145.15,2430.0,143.9809,143.9809,143.8223,143.8323,2430.0
2024-03-25 14:25:00,145.19,145.23,145.13,145.16,5436.0,143.8719,143.9115,143.8124,143.8422,5436.0
2024-03-25 14:30:00,145.12,145.28,145.12,145.19,5642.0,143.8025,143.9611,143.8025,143.8719,5642.0
2024-03-25 14:35:00,145.18,145.29,145.13,145.22,4130.0,143.862,143.971,143.8124,143.9016,4130.0
2024-03-25 14:40:00,145.24,145.32,145.18,145.25,4719.0,143.9214,144.0007,143.862,143.9313,4719.0
2024-03-25 14:45:00,145.19,145.24,145.13,145.17,4155.0,143.8719,143.9214,143.8124,143.8521,4155.0
2024-03-25 14:50:00,145.16,145.33,145.13,145.31,6163.0,143.8422,144.0106,143.8124,143.9908,6163.0
2024-03-25 14:55:00,145.34,145.34,145.17,145.28,4821.0,144.0205,144.0205,143.8521,143.9611,4821.0
2024-03-25 15:00:00,145.3,145.4,145.24,145.26,44246.0,143.9809,144.08,143.9214,143.9413,44246.0
2024-03-25 15:05:00,145.28,145.35,145.18,145.3,9966.0,143.9611,144.0304,143.862,143.9809,9966.0
2024-03-25 15:10:00,145.25,145.34,145.22,145.28,8911.0,143.9313,144.0205,143.9016,143.9611,8911.0
2024-03-25 15:15:00,145.25,145.34,145.18,145.21,9238.0,143.9313,144.0205,143.862,143.8917,9238.0
2024-03-25 15:20:00,145.27,145.31,145.15,145.17,9449.0,143.9512,143.9908,143.8323,143.8521,9449.0
2024-03-25 15:25:00,145.17,145.35,145.14,145.34,19178.0,143.8521,144.0304,143.8223,144.0205,19178.0
2024-03-25 15:30:00,145.35,145.53,145.25,145.3,12083.0,144.0304,144.2088,143.9313,143.9809,12083.0
2024-03-25 15:35:00,145.3,145.58,145.22,145.58,14160.0,143.9809,144.2583,143.9016,144.2583,14160.0
2024-03-25 15:40:00,145.63,145.77,145.57,145.58,18270.0,144.3079,144.4466,144.2484,144.2583,18270.0
2024-03-25 15:45:00,145.62,145.68,145.5,145.66,18403.0,144.298,144.3574,144.1791,144.3376,18403.0
2024-03-25 15:50:00,145.64,145.72,145.42,145.71,37853.0,144.3178,144.3971,144.0998,144.3872,37853.0
2024-03-25 15:55:00,145.72,145.74,145.52,145.55,102079.0,144.3971,144.4169,144.1989,144.2286,102079.0
2024-03-26 09:30:00,145.61,145.88,145.38,145.86,19137.0,144.2881,144.5556,144.0602,144.5358,19137.0
2024-03-26 09:35:00,145.78,145.78,145.15,145.24,6201.0,144.4565,144.4565,143.8323,143.9214,6201.0
2024-03-26 09:40:00,145.22,145.52,145.11,145.52,2822.0,143.9016,144.1989,143.7926,144.1989,2822.0
2024-03-26 09:45:00,145.52,145.62,145.42,145.55,4347.0,144.1989,144.298,144.0998,144.2286,4347.0
2024-03-26 09:50:00,145.62,145.7,145.52,145.6,4142.0,144.298,144.3773,144.1989,144.2782,4142.0
2024-03-26 09:55:00,145.65,145.65,145.34,145.55,8269.0,144.3277,144.3277,144.0205,144.2286,8269.0
2024-03-26 10:00:00,145.55,145.6,145.27,145.29,4418.0,144.2286,144.2782,143.9512,143.971,4418.0
2024-03-26 10:05:00,145.29,145.61,145.23,145.5,4305.0,143.971,144.2881,143.9115,144.1791,4305.0
2024-03-26 10:10:00,145.5,145.66,145.4,145.64,4624.0,144.1791,144.3376,144.08,144.3178,4624.0
2024-03-26 10:15:00,145.62,145.8,145.61,145.73,3408.0,144.298,144.4763,144.2881,144.407,3408.0
2024-03-26 10:20:00,145.66,145.88,145.61,145.88,5360.0,144.3376,144.5556,144.2881,144.5556,5360.0
2024-03-26 10:25:00,145.89,146.2,145.78,146.2,5290.0,144.5655,144.8727,144.4565,144.8727,5290.0
2024-03-26 10:30:00,146.2,146.2,145.97,146.0,3734.0,144.8727,144.8727,144.6448,144.6745,3734.0
2024-03-26 10:35:00,146.02,146.13,146.01,146.12,3929.0,144.6944,144.8034,144.6844,144.7934,3929.0
2024-03-26 10:40:00,146.16,146.27,146.14,146.18,4305.0,144.8331,144.9421,144.8133,144.8529,4305.0
2024-03-26 10:45:00,146.16,146.21,146.07,146.15,7761.0,144.8331,144.8826,144.7439,144.8232,7761.0
2024-03-26 10:50:00,146.13,146.19,145.85,145.86,13679.0,144.8034,144.8628,144.5259,144.5358,13679.0
2024-03-26 10:55:00,145.84,145.97,145.79,145.97,5333.0,144.516,144.6448,144.4664,144.6448,5333.0
2024-03-26 11:00:00,145.94,146.02,145.75,145.75,12650.0,144.6151,144.6944,144.4268,144.4268,12650.0
2024-03-26 11:05:00,145.71,145.71,145.47,145.49,4119.0,144.3872,144.3872,144.1493,144.1692,4119.0
2024-03-26 11:10:00,145.5,145.5,145.27,145.39,5421.0,144.1791,144.1791,143.9512,144.0701,5421.0
2024-03-26 11:15:00,145.42,145.43,145.29,145.3,3254.0,144.0998,144.1097,143.971,143.9809,3254.0
2024-03-26 11:20:00,145.29,145.29,144.98,145.15,4891.0,143.971,143.971,143.6638,143.8323,4891.0
2024-03-26 11:25:00,145.15,145.15,145.01,145.11,3507.0,143.8323,143.8323,143.6935,143.7926,3507.0
2024-03-26 11:30:00,145.13,145.15,145.05,145.06,4357.0,143.8124,143.8323,143.7332,143.7431,4357.0
2024-03-26 11:35:00,145.09,145.09,144.93,145.05,8162.0,143.7728,143.7728,143.6142,143.7332,8162.0
2024-03-26 11:40:00,145.17,145.36,145.14,145.27,4940.0,143.8521,144.0403,143.8223,143.9512,4940.0
2024-03-26 11:45:00,145.31,145.31,145.14,145.25,10424.0,143.9908,143.9908,143.8223,143.9313,10424.0
2024-03-26 11:50:00,145.24,145.35,145.14,145.26,6777.0,143.9214,144.0304,143.8223,143.9413,6777.0
2024-03-26 11:55:00,145.28,145.29,145.15,145.25,6567.0,143.9611,143.971,143.8323,143.9313,6567.0
2024-03-26 12:00:00,145.26,145.27,145.13,145.21,5120.0,143.9413,143.9512,143.8124,143.8917,5120.0
2024-03-26 12:05:00,145.22,145.22,144.89,144.89,3397.0,143.9016,143.9016,143.5746,143.5746,3397.0
2024-03-26 12:10:00,144.89,144.98,144.87,144.94,7072.0,143.5746,143.6638,143.5548,143.6242,7072.0
2024-03-26 12:15:00,144.94,144.95,144.86,144.86,3326.0,143.6242,143.6341,143.5449,143.5449,3326.0
2024-03-26 12:20:00,144.86,144.92,144.75,144.84,7591.0,143.5449,143.6043,143.4359,143.5251,7591.0
2024-03-26 12:25:00,144.87,145.01,144.85,144.89,4680.0,143.5548,143.6935,143.535,143.5746,4680.0
2024-03-26 12:30:00,144.81,144.87,144.7,144.82,4988.0,143.4953,143.5548,143.3863,143.5052,4988.0
2024-03-26 12:35:00,144.82,145.04,144.79,145.04,7560.0,143.5052,143.7232,143.4755,143.7232,7560.0
2024-03-26 12:40:00,145.09,145.26,145.09,145.21,6032.0,143.7728,143.9413,143.7728,143.8917,6032.0
2024-03-26 12:45:00,145.21,145.34,145.17,145.23,7245.0,143.8917,144.0205,143.8521,143.9115,7245.0
2024-03-26 12:50:00,145.2,145.31,145.16,145.26,5628.0,143.8818,143.9908,143.8422,143.9413,5628.0
2024-03-26 12:55:00,145.31,145.34,145.23,145.27,7451.0,143.9908,144.0205,143.9115,143.9512,7451.0
2024-03-26 13:00:00,145.27,145.28,144.98,145.03,6262.0,143.9512,143.9611,143.6638,143.7133,6262.0
2024-03-26 13:05:00,145.03,145.1,144.98,145.07,5506.0,143.7133,143.7827,143.6638,143.753,5506.0
2024-03-26 13:10:00,145.06,145.13,144.99,145.06,6715.0,143.7431,143.8124,143.6737,143.7431,6715.0
2024-03-26 13:15:00,145.07,145.11,145.02,145.1,8807.0,143.753,143.7926,143.7034,143.7827,8807.0
2024-03-26 13:20:00,145.07,145.07,144.97,144.99,5102.0,143.753,143.753,143.6539,143.6737,5102.0
2024-03-26 13:25:00,145.01,145.02,144.9,144.95,9632.0,143.6935,143.7034,143.5845,143.6341,9632.0
2024-03-26 13:30:00,144.95,145.01,144.85,145.0,9596.0,143.6341,143.6935,143.535,143.6836,9596.0
2024-03-26 13:35:00,145.0,145.02,144.86,144.95,6618.0,143.6836,143.7034,143.5449,143.6341,6618.0
2024-03-26 13:40:00,144.95,145.04,144.82,144.86,4456.0,143.6341,143.7232,143.5052,143.5449,4456.0
2024-03-26 13:45:00,144.84,144.88,144.78,144.87,5036.0,143.5251,143.5647,143.4656,143.5548,5036.0
2024-03-26 13:50:00,144.89,144.92,144.82,144.86,5584.0,143.5746,143.6043,143.5052,143.5449,5584.0
2024-03-26 13:55:00,144.85,144.89,144.77,144.86,5263.0,143.535,143.5746,143.4557,143.5449,5263.0
2024-03-26 14:00:00,144.85,144.86,144.78,144.82,4195.0,143.535,143.5449,143.4656,143.5052,4195.0
2024-03-26 14:05:00,144.83,144.87,144.77,144.8,6089.0,143.5152,143.5548,143.4557,143.4854,6089.0
2024-03-26 14:10:00,144.77,144.82,144.64,144.71,5916.0,143.4557,143.5052,143.3269,143.3962,5916.0
2024-03-26 14:15:00,144.68,144.83,144.68,144.78,5863.0,143.3665,143.5152,143.3665,143.4656,5863.0
2024-03-26 14:20:00,144.82,144.91,144.72,144.91,4496.0,143.5052,143.5944,143.4062,143.5944,4496.0
2024-03-26 14:25:00,144.95,145.04,144.91,145.0,7525.0,143.6341,143.7232,143.5944,143.6836,7525.0
2024-03-26 14:30:00,144.97,145.07,144.91,144.96,7719.0,143.6539,143.753,143.5944,143.644,7719.0
2024-03-26 14:35:00,144.98,145.04,144.95,144.97,6508.0,143.6638,143.7232,143.6341,143.6539,6508.0
2024-03-26 14:40:00,144.96,144.96,144.81,144.83,7577.0,143.644,143.644,143.4953,143.5152,7577.0
2024-03-26 14:45:00,144.83,144.97,144.83,144.94,6893.0,143.5152,143.6539,143.5152,143.6242,6893.0
2024-03-26 14:50:00,144.94,145.08,144.85,145.04,5277.0,143.6242,143.7629,143.535,143.7232,5277.0
2024-03-26 14:55:00,145.06,145.16,145.05,145.16,5530.0,143.7431,143.8422,143.7332,143.8422,5530.0
2024-03-26 15:00:00,145.19,145.2,145.04,145.1,4352.0,143.8719,143.8818,143.7232,143.7827,4352.0
2024-03-26 15:05:00,145.08,145.2,145.0,145.14,9126.0,143.7629,143.8818,143.6836,143.8223,9126.0
2024-03-26 15:10:00,145.14,145.19,145.0,145.07,8688.0,143.8223,143.8719,143.6836,143.753,8688.0
2024-03-26 15:15:00,145.11,145.11,144.97,145.11,10309.0,143.7926,143.7926,143.6539,143.7926,10309.0
2024-03-26 15:20:00,145.1,145.1,145.0,145.0,7751.0,143.7827,143.7827,143.6836,143.6836,7751.0
2024-03-26 15:25:00,145.0,145.1,144.97,145.01,11668.0,143.6836,143.7827,143.6539,143.6935,11668.0
2024-03-26 15:30:00,145.0,145.2,144.97,145.14,11846.0,143.6836,143.8818,143.6539,143.8223,11846.0
2024-03-26 15:35:00,145.15,145.25,145.02,145.02,11731.0,143.8323,143.9313,143.7034,143.7034,11731.0
2024-03-26 15:40:00,145.0,145.19,144.99,145.02,13824.0,143.6836,143.8719,143.6737,143.7034,13824.0
2024-03-26 15:45:00,145.0,145.05,144.8,144.84,9793.0,143.6836,143.7332,143.4854,143.5251,9793.0
2024-03-26 15:50:00,144.81,144.9,144.67,144.79,27717.0,143.4953,143.5845,143.3566,143.4755,27717.0
2024-03-26 15:55:00,144.79,144.84,144.38,144.48,143367.0,143.4755,143.5251,143.0692,143.1683,143367.0
2024-03-27 09:30:00,145.65,146.0,144.99,145.41,24291.0,144.3277,144.6745,143.6737,144.0899,24291.0
2024-03-27 09:35:00,145.41,145.41,144.76,145.16,9330.0,144.0899,144.0899,143.4458,143.8422,9330.0
2024-03-27 09:40:00,145.16,145.16,144.8,144.92,6591.0,143.8422,143.8422,143.4854,143.6043,6591.0
2024-03-27 09:45:00,144.91,144.99,144.53,144.78,6776.0,143.5944,143.6737,143.2179,143.4656,6776.0
2024-03-27 09:50:00,144.92,144.92,144.68,144.89,5265.0,143.6043,143.6043,143.3665,143.5746,5265.0
2024-03-27 09:55:00,145.0,145.36,145.0,145.35,5215.0,143.6836,144.0403,143.6836,144.0304,5215.0
2024-03-27 10:00:00,145.29,145.49,145.22,145.35,9977.0,143.971,144.1692,143.9016,144.0304,9977.0
2024-03-27 10:05:00,145.29,145.7,145.28,145.61,5103.0,143.971,144.3773,143.9611,144.2881,5103.0
2024-03-27 10:10:00,145.68,145.84,145.64,145.78,6067.0,144.3574,144.516,144.3178,144.4565,6067.0
2024-03-27 10:15:00,145.89,146.1,145.89,145.96,8805.0,144.5655,144.7736,144.5655,144.6349,8805.0
2024-03-27 10:20:00,145.94,145.94,145.65,145.65,6758.0,144.6151,144.6151,144.3277,144.3277,6758.0
2024-03-27 10:25:00,145.78,145.92,145.66,145.92,6943.0,144.4565,144.5953,144.3376,144.5953,6943.0
2024-03-27 10:30:00,145.93,146.08,145.85,145.91,6310.0,144.6052,144.7538,144.5259,144.5854,6310.0
2024-03-27 10:35:00,145.98,146.26,145.94,145.99,9438.0,144.6547,144.9322,144.6151,144.6646,9438.0
2024-03-27 10:40:00,145.99,146.0,145.73,145.88,5329.0,144.6646,144.6745,144.407,144.5556,5329.0
2024-03-27 10:45:00,145.88,146.0,145.85,145.85,4674.0,144.5556,144.6745,144.5259,144.5259,4674.0
2024-03-27 10:50:00,145.85,145.85,145.66,145.73,2852.0,144.5259,144.5259,144.3376,144.407,2852.0
2024-03-27 10:55:00,145.8,145.8,145.44,145.59,5745.0,144.4763,144.4763,144.1196,144.2683,5745.0
2024-03-27 11:00:00,145.53,145.66,145.49,145.66,4252.0,144.2088,144.3376,144.1692,144.3376,4252.0
2024-03-27 11:05:00,145.66,145.94,145.66,145.94,4235.0,144.3376,144.6151,144.3376,144.6151,4235.0
2024-03-27 11:10:00,145.94,145.99,145.84,145.86,4916.0,144.6151,144.6646,144.516,144.5358,4916.0
2024-03-27 11:15:00,145.84,146.0,145.81,146.0,3388.0,144.516,144.6745,144.4863,144.6745,3388.0
2024-03-27 11:20:00,145.99,145.99,145.82,145.98,4828.0,144.6646,144.6646,144.4962,144.6547,4828.0
2024-03-27 11:25:00,145.98,146.0,145.9,145.99,5924.0,144.6547,144.6745,144.5754,144.6646,5924.0
2024-03-27 11:30:00,145.96,146.18,145.96,146.15,5723.0,144.6349,144.8529,144.6349,144.8232,5723.0
2024-03-27 11:35:00,146.15,146.41,146.1,146.36,5909.0,144.8232,145.0808,144.7736,145.0313,5909.0
2024-03-27 11:40:00,146.33,146.34,146.14,146.14,5587.0,145.0015,145.0114,144.8133,144.8133,5587.0
2024-03-27 11:45:00,146.17,146.18,146.09,146.09,5254.0,144.843,144.8529,144.7637,144.7637,5254.0
2024-03-27 11:50:00,146.09,146.12,146.03,146.03,4783.0,144.7637,144.7934,144.7043,144.7043,4783.0
2024-03-27 11:55:00,146.05,146.06,145.91,145.93,4614.0,144.7241,144.734,144.5854,144.6052,4614.0
2024-03-27 12:00:00,145.92,145.98,145.74,145.97,5879.0,144.5953,144.6547,144.4169,144.6448,5879.0
2024-03-27 12:05:00,145.94,146.01,145.81,146.01,4098.0,144.6151,144.6844,144.4863,144.6844,4098.0
2024-03-27 12:10:00,146.0,146.1,145.93,146.06,4722.0,144.6745,144.7736,144.6052,144.734,4722.0
2024-03-27 12:15:00,146.06,146.11,146.0,146.11,5466.0,144.734,144.7835,144.6745,144.7835,5466.0
2024-03-27 12:20:00,146.04,146.11,146.03,146.04,3839.0,144.7142,144.7835,144.7043,144.7142,3839.0
2024-03-27 12:25:00,146.02,146.02,145.8,145.85,14236.0,144.6944,144.6944,144.4763,144.5259,14236.0
2024-03-27 12:30:00,145.89,146.0,145.89,145.99,18643.0,144.5655,144.6745,144.5655,144.6646,18643.0
2024-03-27 12:35:00,145.99,146.17,145.96,146.15,4303.0,144.6646,144.843,144.6349,144.8232,4303.0
2024-03-27 12:40:00,146.2,146.25,146.06,146.08,3685.0,144.8727,144.9223,144.734,144.7538,3685.0
2024-03-27 12:45:00,146.12,146.14,145.93,145.99,6522.0,144.7934,144.8133,144.6052,144.6646,6522.0
2024-03-27 12:50:00,146.0,146.03,145.95,146.0,4475.0,144.6745,144.7043,144.625,144.6745,4475.0
2024-03-27 12:55:00,146.0,146.02,145.85,145.87,2875.0,144.6745,144.6944,144.5259,144.5457,2875.0
2024-03-27 13:00:00,145.87,145.96,145.81,145.82,3319.0,144.5457,144.6349,144.4863,144.4962,3319.0
2024-03-27 13:05:00,145.84,145.87,145.76,145.76,3784.0,144.516,144.5457,144.4367,144.4367,3784.0
2024-03-27 13:10:00,145.76,145.83,145.72,145.83,3786.0,144.4367,144.5061,144.3971,144.5061,3786.0
2024-03-27 13:15:00,145.83,145.91,145.8,145.9,2176.0,144.5061,144.5854,144.4763,144.5754,2176.0
2024-03-27 13:20:00,145.97,146.01,145.83,145.96,3749.0,144.6448,144.6844,144.5061,144.6349,3749.0
2024-03-27 13:25:00,145.95,146.06,145.87,146.04,4200.0,144.625,144.734,144.5457,144.7142,4200.0
2024-03-27 13:30:00,146.09,146.09,146.05,146.08,1903.0,144.7637,144.7637,144.7241,144.7538,1903.0
2024-03-27 13:35:00,146.08,146.21,146.07,146.17,3174.0,144.7538,144.8826,144.7439,144.843,3174.0
2024-03-27 13:40:00,146.13,146.22,146.13,146.22,2092.0,144.8034,144.8925,144.8034,144.8925,2092.0
2024-03-27 13:45:00,146.22,146.26,146.12,146.12,4627.0,144.8925,144.9322,144.7934,144.7934,4627.0
2024-03-27 13:50:00,146.12,146.14,146.05,146.06,2096.0,144.7934,144.8133,144.7241,144.734,2096.0
2024-03-27 13:55:00,146.06,146.07,145.98,146.03,3750.0,144.734,144.7439,144.6547,144.7043,3750.0
2024-03-27 14:00:00,146.06,146.12,146.05,146.06,4812.0,144.734,144.7934,144.7241,144.734,4812.0
2024-03-27 14:05:00,146.12,146.18,146.08,146.13,3899.0,144.7934,144.8529,144.7538,144.8034,3899.0
2024-03-27 14:10:00,146.13,146.15,145.99,146.01,4166.0,144.8034,144.8232,144.6646,144.6844,4166.0
2024-03-27 14:15:00,146.04,146.19,145.99,146.12,5275.0,144.7142,144.8628,144.6646,144.7934,5275.0
2024-03-27 14:20:00,146.06,146.17,146.04,146.16,1950.0,144.734,144.843,144.7142,144.8331,1950.0
2024-03-27 14:25:00,146.17,146.22,146.16,146.18,4331.0,144.843,144.8925,144.8331,144.8529,4331.0
2024-03-27 14:30:00,146.2,146.2,146.07,146.08,3489.0,144.8727,144.8727,144.7439,144.7538,3489.0
2024-03-27 14:35:00,146.06,146.07,146.03,146.05,2899.0,144.734,144.7439,144.7043,144.7241,2899.0
2024-03-27 14:40:00,146.05,146.11,146.01,146.11,2942.0,144.7241,144.7835,144.6844,144.7835,2942.0
2024-03-27 14:45:00,146.09,146.29,146.09,146.28,2117.0,144.7637,144.9619,144.7637,144.952,2117.0
2024-03-27 14:50:00,146.27,146.51,146.26,146.44,7066.0,144.9421,145.1799,144.9322,145.1105,7066.0
2024-03-27 14:55:00,146.44,146.48,146.34,146.38,5134.0,145.1105,145.1502,145.0114,145.0511,5134.0
2024-03-27 15:00:00,146.39,146.48,146.38,146.47,4029.0,145.061,145.1502,145.0511,145.1403,4029.0
2024-03-27 15:05:00,146.5,146.57,146.45,146.48,6056.0,145.17,145.2394,145.1204,145.1502,6056.0
2024-03-27 15:10:00,146.47,146.5,146.35,146.47,4412.0,145.1403,145.17,145.0214,145.1403,4412.0
2024-03-27 15:15:00,146.48,146.49,146.3,146.37,5613.0,145.1502,145.1601,144.9718,145.0412,5613.0
2024-03-27 15:20:00,146.36,146.68,146.36,146.63,5146.0,145.0313,145.3484,145.0313,145.2988,5146.0
2024-03-27 15:25:00,146.65,146.87,146.65,146.79,4657.0,145.3186,145.5366,145.3186,145.4574,4657.0
2024-03-27 15:30:00,146.86,146.89,146.76,146.84,9527.0,145.5267,145.5565,145.4276,145.5069,9527.0
2024-03-27 15:35:00,146.88,147.01,146.73,147.01,18148.0,145.5465,145.6754,145.3979,145.6754,18148.0
2024-03-27 15:40:00,147.01,147.08,146.93,147.05,12362.0,145.6754,145.7447,145.5961,145.715,12362.0
2024-03-27 15:45:00,147.07,147.12,146.97,146.97,12909.0,145.7348,145.7844,145.6357,145.6357,12909.0
2024-03-27 15:50:00,147.0,147.18,146.98,147.12,24003.0,145.6655,145.8438,145.6456,145.7844,24003.0
2024-03-27 15:55:00,147.09,147.48,147.09,147.46,105210.0,145.7546,146.1411,145.7546,146.1213,105210.0
2024-03-28 09:30:00,147.54,147.68,146.65,146.86,19283.0,146.2006,146.3393,145.3186,145.5267,19283.0
2024-03-28 09:35:00,146.92,147.25,146.69,146.83,8159.0,145.5862,145.9132,145.3583,145.497,8159.0
2024-03-28 09:40:00,146.82,146.82,146.45,146.58,5294.0,145.4871,145.4871,145.1204,145.2493,5294.0
2024-03-28 09:45:00,146.76,146.85,146.44,146.46,5771.0,145.4276,145.5168,145.1105,145.1304,5771.0
2024-03-28 09:50:00,146.53,146.83,146.38,146.79,8588.0,145.1997,145.497,145.0511,145.4574,8588.0
2024-03-28 09:55:00,146.72,146.9,146.72,146.78,3247.0,145.388,145.5664,145.388,145.4475,3247.0
2024-03-28 10:00:00,146.79,147.35,146.79,147.21,10030.0,145.4574,146.0123,145.4574,145.8735,10030.0
2024-03-28 10:05:00,147.2,147.2,146.74,146.84,6065.0,145.8636,145.8636,145.4078,145.5069,6065.0
2024-03-28 10:10:00,146.85,147.25,146.85,147.25,24975.0,145.5168,145.9132,145.5168,145.9132,24975.0
2024-03-28 10:15:00,147.3,147.4,146.69,146.7,8200.0,145.9627,146.0618,145.3583,145.3682,8200.0
2024-03-28 10:20:00,146.6,146.63,146.35,146.5,8464.0,145.2691,145.2988,145.0214,145.17,8464.0
2024-03-28 10:25:00,146.46,146.57,146.36,146.48,4348.0,145.1304,145.2394,145.0313,145.1502,4348.0
2024-03-28 10:30:00,146.51,146.63,146.34,146.42,5859.0,145.1799,145.2988,145.0114,145.0907,5859.0
2024-03-28 10:35:00,146.36,146.48,146.1,146.39,4834.0,145.0313,145.1502,144.7736,145.061,4834.0
2024-03-28 10:40:00,146.38,146.48,146.13,146.22,6198.0,145.0511,145.1502,144.8034,144.8925,6198.0
2024-03-28 10:45:00,146.24,146.48,146.23,146.45,6279.0,144.9124,145.1502,144.9024,145.1204,6279.0
2024-03-28 10:50:00,146.43,146.6,146.39,146.39,4500.0,145.1006,145.2691,145.061,145.061,4500.0
2024-03-28 10:55:00,146.39,146.39,146.18,146.31,5694.0,145.061,145.061,144.8529,144.9817,5694.0
2024-03-28 11:00:00,146.28,146.49,146.28,146.49,7637.0,144.952,145.1601,144.952,145.1601,7637.0
2024-03-28 11:05:00,146.53,146.54,146.35,146.42,4848.0,145.1997,145.2096,145.0214,145.0907,4848.0
2024-03-28 11:10:00,146.42,146.53,146.39,146.51,9094.0,145.0907,145.1997,145.061,145.1799,9094.0
2024-03-28 11:15:00,146.52,146.74,146.52,146.74,6504.0,145.1898,145.4078,145.1898,145.4078,6504.0
2024-03-28 11:20:00,146.7,146.7,146.56,146.59,4706.0,145.3682,145.3682,145.2294,145.2592,4706.0
2024-03-28 11:25:00,146.59,146.71,146.5,146.5,6485.0,145.2592,145.3781,145.17,145.17,6485.0
2024-03-28 11:30:00,146.5,146.62,146.46,146.51,8028.0,145.17,145.2889,145.1304,145.1799,8028.0
2024-03-28 11:35:00,146.51,146.51,146.26,146.49,7817.0,145.1799,145.1799,144.9322,145.1601,7817.0
2024-03-28 11:40:00,146.42,146.48,146.33,146.33,4165.0,145.0907,145.1502,145.0015,145.0015,4165.0
2024-03-28 11:45:00,146.33,146.39,146.28,146.34,7051.0,145.0015,145.061,144.952,145.0114,7051.0
2024-03-28 11:50:00,146.3,146.48,146.25,146.3,5566.0,144.9718,145.1502,144.9223,144.9718,5566.0
2024-03-28 11:55:00,146.31,146.34,145.95,146.1,10496.0,144.9817,145.0114,144.625,144.7736,10496.0
2024-03-28 12:00:00,146.1,146.3,146.09,146.3,7712.0,144.7736,144.9718,144.7637,144.9718,7712.0
2024-03-28 12:05:00,146.31,146.67,146.31,146.67,6632.0,144.9817,145.3385,144.9817,145.3385,6632.0
2024-03-28 12:10:00,146.63,146.79,146.55,146.71,6567.0,145.2988,145.4574,145.2195,145.3781,6567.0
2024-03-28 12:15:00,146.64,146.78,146.61,146.78,7065.0,145.3087,145.4475,145.279,145.4475,7065.0
2024-03-28 12:20:00,146.83,146.85,146.64,146.71,4215.0,145.497,145.5168,145.3087,145.3781,4215.0
2024-03-28 12:25:00,146.72,146.75,146.65,146.72,6088.0,145.388,145.4177,145.3186,145.388,6088.0
2024-03-28 12:30:00,146.76,146.8,146.66,146.73,3348.0,145.4276,145.4673,145.3285,145.3979,3348.0
2024-03-28 12:35:00,146.68,146.72,146.49,146.5,2197.0,145.3484,145.388,145.1601,145.17,2197.0
2024-03-28 12:40:00,146.51,146.6,146.47,146.47,4559.0,145.1799,145.2691,145.1403,145.1403,4559.0
2024-03-28 12:45:00,146.49,146.49,146.39,146.42,4980.0,145.1601,145.1601,145.061,145.0907,4980.0
2024-03-28 12:50:00,146.48,146.56,146.45,146.45,4385.0,145.1502,145.2294,145.1204,145.1204,4385.0
2024-03-28 12:55:00,146.44,146.53,146.41,146.47,4181.0,145.1105,145.1997,145.0808,145.1403,4181.0
2024-03-28 13:00:00,146.45,146.48,146.24,146.24,4785.0,145.1204,145.1502,144.9124,144.9124,4785.0
2024-03-28 13:05:00,146.24,146.31,146.21,146.29,5614.0,144.9124,144.9817,144.8826,144.9619,5614.0
2024-03-28 13:10:00,146.25,146.29,146.18,146.24,10159.0,144.9223,144.9619,144.8529,144.9124,10159.0
2024-03-28 13:15:00,146.27,146.27,146.15,146.17,3514.0,144.9421,144.9421,144.8232,144.843,3514.0
2024-03-28 13:20:00,146.21,146.28,146.18,146.19,5837.0,144.8826,144.952,144.8529,144.8628,5837.0
2024-03-28 13:25:00,146.19,146.26,146.16,146.22,7128.0,144.8628,144.9322,144.8331,144.8925,7128.0
2024-03-28 13:30:00,146.18,146.24,146.14,146.19,6145.0,144.8529,144.9124,144.8133,144.8628,6145.0
2024-03-28 13:35:00,146.15,146.31,146.15,146.3,6387.0,144.8232,144.9817,144.8232,144.9718,6387.0
2024-03-28 13:40:00,146.3,146.34,146.23,146.29,7705.0,144.9718,145.0114,144.9024,144.9619,7705.0
2024-03-28 13:45:00,146.29,146.36,146.25,146.35,12676.0,144.9619,145.0313,144.9223,145.0214,12676.0
2024-03-28 13:50:00,146.29,146.33,146.23,146.29,11136.0,144.9619,145.0015,144.9024,144.9619,11136.0
2024-03-28 13:55:00,146.28,146.42,146.26,146.36,8103.0,144.952,145.0907,144.9322,145.0313,8103.0
2024-03-28 14:00:00,146.41,146.45,146.26,146.31,10053.0,145.0808,145.1204,144.9322,144.9817,10053.0
2024-03-28 14:05:00,146.3,146.44,146.28,146.44,6674.0,144.9718,145.1105,144.952,145.1105,6674.0
2024-03-28 14:10:00,146.44,146.55,146.44,146.52,4912.0,145.1105,145.2195,145.1105,145.1898,4912.0
2024-03-28 14:15:00,146.57,146.81,146.57,146.81,3766.0,145.2394,145.4772,145.2394,145.4772,3766.0
2024-03-28 14:20:00,146.81,146.85,146.64,146.64,3921.0,145.4772,145.5168,145.3087,145.3087,3921.0
2024-03-28 14:25:00,146.65,146.74,146.6,146.74,5980.0,145.3186,145.4078,145.2691,145.4078,5980.0
2024-03-28 14:30:00,146.77,146.81,146.62,146.68,3201.0,145.4375,145.4772,145.2889,145.3484,3201.0
2024-03-28 14:35:00,146.69,146.78,146.63,146.67,6637.0,145.3583,145.4475,145.2988,145.3385,6637.0
2024-03-28 14:40:00,146.67,146.7,146.58,146.64,4028.0,145.3385,145.3682,145.2493,145.3087,4028.0
2024-03-28 14:45:00,146.68,146.69,146.58,146.63,3355.0,145.3484,145.3583,145.2493,145.2988,3355.0
2024-03-28 14:50:00,146.6,146.63,146.52,146.61,6861.0,145.2691,145.2988,145.1898,145.279,6861.0
2024-03-28 14:55:00,146.63,146.73,146.52,146.59,5865.0,145.2988,145.3979,145.1898,145.2592,5865.0
2024-03-28 15:00:00,146.6,146.63,146.48,146.48,5011.0,145.2691,145.2988,145.1502,145.1502,5011.0
2024-03-28 15:05:00,146.46,146.49,146.41,146.41,7282.0,145.1304,145.1601,145.0808,145.0808,7282.0
2024-03-28 15:10:00,146.48,146.54,146.4,146.52,7446.0,145.1502,145.2096,145.0709,145.1898,7446.0
2024-03-28 15:15:00,146.52,146.77,146.48,146.67,9736.0,145.1898,145.4375,145.1502,145.3385,9736.0
2024-03-28 15:20:00,146.69,146.72,146.51,146.65,9203.0,145.3583,145.388,145.1799,145.3186,9203.0
2024-03-28 15:25:00,146.67,146.84,146.65,146.76,10861.0,145.3385,145.5069,145.3186,145.4276,10861.0
2024-03-28 15:30:00,146.72,146.88,146.66,146.66,12639.0,145.388,145.5465,145.3285,145.3285,12639.0
2024-03-28 15:35:00,146.65,146.66,146.48,146.54,10865.0,145.3186,145.3285,145.1502,145.2096,10865.0
2024-03-28 15:40:00,146.55,146.59,146.23,146.28,37959.0,145.2195,145.2592,144.9024,144.952,37959.0
2024-03-28 15:45:00,146.26,146.3,145.96,145.96,38173.0,144.9322,144.9718,144.6349,144.6349,38173.0
2024-03-28 15:50:00,145.98,146.0,145.7,145.73,84727.0,144.6547,144.6745,144.3773,144.407,84727.0
2024-03-28 15:55:00,145.74,145.79,145.36,145.41,214169.0,144.4169,144.4664,144.0403,144.0899,214169.0
2024-04-01 09:30:00,146.18,146.5,145.2,145.23,16943.0,145.0878,145.4054,144.1151,144.1449,16943.0
2024-04-01 09:35:00,145.2,145.24,144.42,144.96,6303.0,144.1151,144.1548,143.3409,143.8769,6303.0
2024-04-01 09:40:00,144.94,145.3,144.79,145.3,4200.0,143.857,144.2143,143.7081,144.2143,4200.0
2024-04-01 09:45:00,145.25,145.25,144.76,144.91,4141.0,144.1647,144.1647,143.6784,143.8272,4141.0
2024-04-01 09:50:00,145.02,145.37,144.92,145.28,6022.0,143.9364,144.2838,143.8372,144.1945,6022.0
2024-04-01 09:55:00,145.25,145.72,145.22,145.72,7546.0,144.1647,144.6312,144.1349,144.6312,7546.0
2024-04-01 10:00:00,145.72,145.79,145.46,145.48,9033.0,144.6312,144.7007,144.3731,144.393,9033.0
2024-04-01 10:05:00,145.56,145.61,145.4,145.5,4907.0,144.4724,144.522,144.3136,144.4128,4907.0
2024-04-01 10:10:00,145.45,145.56,145.29,145.54,5657.0,144.3632,144.4724,144.2044,144.4525,5657.0
2024-04-01 10:15:00,145.54,145.55,145.19,145.36,3171.0,144.4525,144.4625,144.1052,144.2739,3171.0
2024-04-01 10:20:00,145.35,145.41,145.28,145.32,3418.0,144.264,144.3235,144.1945,144.2342,3418.0
2024-04-01 10:25:00,145.38,145.42,145.19,145.19,19262.0,144.2937,144.3334,144.1052,144.1052,19262.0
2024-04-01 10:30:00,145.19,145.29,145.09,145.25,3251.0,144.1052,144.2044,144.0059,144.1647,3251.0
2024-04-01 10:35:00,145.18,145.37,145.18,145.25,4720.0,144.0952,144.2838,144.0952,144.1647,4720.0
2024-04-01 10:40:00,145.27,145.31,145.07,145.07,3314.0,144.1846,144.2243,143.986,143.986,3314.0
2024-04-01 10:45:00,145.01,145.01,144.69,144.69,3601.0,143.9265,143.9265,143.6089,143.6089,3601.0
2024-04-01 10:50:00,144.69,144.71,144.57,144.61,3689.0,143.6089,143.6287,143.4898,143.5295,3689.0
2024-04-01 10:55:00,144.51,144.64,144.51,144.64,6225.0,143.4302,143.5593,143.4302,143.5593,6225.0
2024-04-01 11:00:00,144.69,144.86,144.66,144.85,3536.0,143.6089,143.7776,143.5791,143.7677,3536.0
2024-04-01 11:05:00,144.82,144.82,144.65,144.69,3081.0,143.7379,143.7379,143.5692,143.6089,3081.0
2024-04-01 11:10:00,144.74,144.83,144.68,144.82,1600.0,143.6585,143.7478,143.599,143.7379,1600.0
2024-04-01 11:15:00,144.82,144.98,144.77,144.98,4303.0,143.7379,143.8967,143.6883,143.8967,4303.0
2024-04-01 11:20:00,145.01,145.02,144.88,144.93,5879.0,143.9265,143.9364,143.7975,143.8471,5879.0
2024-04-01 11:25:00,144.91,144.93,144.74,144.84,4685.0,143.8272,143.8471,143.6585,143.7578,4685.0
2024-04-01 11:30:00,144.86,145.03,144.86,144.98,2707.0,143.7776,143.9463,143.7776,143.8967,2707.0
2024-04-01 11:35:00,144.96,144.98,144.8,144.8,3493.0,143.8769,143.8967,143.7181,143.7181,3493.0
2024-04-01 11:40:00,144.78,144.86,144.72,144.72,6292.0,143.6982,143.7776,143.6387,143.6387,6292.0
2024-04-01 11:45:00,144.75,144.76,144.65,144.74,2393.0,143.6684,143.6784,143.5692,143.6585,2393.0
2024-04-01 11:50:00,144.73,144.75,144.71,144.72,1738.0,143.6486,143.6684,143.6287,143.6387,1738.0
2024-04-01 11:55:00,144.76,144.76,144.66,144.7,3334.0,143.6784,143.6784,143.5791,143.6188,3334.0
2024-04-01 12:00:00,144.7,144.85,144.68,144.84,3105.0,143.6188,143.7677,143.599,143.7578,3105.0
2024-04-01 12:05:00,144.82,144.82,144.77,144.82,2200.0,143.7379,143.7379,143.6883,143.7379,2200.0
2024-04-01 12:10:00,144.83,144.83,144.7,144.8,5554.0,143.7478,143.7478,143.6188,143.7181,5554.0
2024-04-01 12:15:00,144.8,144.81,144.68,144.72,2958.0,143.7181,143.728,143.599,143.6387,2958.0
2024-04-01 12:20:00,144.73,144.82,144.67,144.82,2306.0,143.6486,143.7379,143.589,143.7379,2306.0
2024-04-01 12:25:00,144.82,144.86,144.79,144.86,1940.0,143.7379,143.7776,143.7081,143.7776,1940.0
2024-04-01 12:30:00,144.89,144.89,144.86,144.88,2101.0,143.8074,143.8074,143.7776,143.7975,2101.0
2024-04-01 12:35:00,144.85,145.09,144.84,145.04,2000.0,143.7677,144.0059,143.7578,143.9563,2000.0
2024-04-01 12:40:00,145.04,145.04,144.93,145.01,2318.0,143.9563,143.9563,143.8471,143.9265,2318.0
2024-04-01 12:45:00,145.0,145.0,144.89,144.94,5382.0,143.9166,143.9166,143.8074,143.857,5382.0
2024-04-01 12:50:00,144.91,145.02,144.9,144.92,6143.0,143.8272,143.9364,143.8173,143.8372,6143.0
2024-04-01 12:55:00,144.91,144.94,144.86,144.92,1735.0,143.8272,143.857,143.7776,143.8372,1735.0
2024-04-01 13:00:00,144.92,144.92,144.72,144.74,2387.0,143.8372,143.8372,143.6387,143.6585,2387.0
2024-04-01 13:05:00,144.71,144.71,144.64,144.69,2094.0,143.6287,143.6287,143.5593,143.6089,2094.0
2024-04-01 13:10:00,144.63,144.65,144.6,144.63,2038.0,143.5493,143.5692,143.5196,143.5493,2038.0
2024-04-01 13:15:00,144.63,144.68,144.54,144.67,2638.0,143.5493,143.599,143.46,143.589,2638.0
2024-04-01 13:20:00,144.61,144.63,144.55,144.56,1000.0,143.5295,143.5493,143.4699,143.4799,1000.0
2024-04-01 13:25:00,144.6,144.76,144.6,144.74,1161.0,143.5196,143.6784,143.5196,143.6585,1161.0
2024-04-01 13:30:00,144.72,144.73,144.7,144.73,600.0,143.6387,143.6486,143.6188,143.6486,600.0
2024-04-01 13:35:00,144.76,144.85,144.76,144.8,2030.0,143.6784,143.7677,143.6784,143.7181,2030.0
2024-04-01 13:40:00,144.79,144.91,144.76,144.9,1032.0,143.7081,143.8272,143.6784,143.8173,1032.0
2024-04-01 13:45:00,144.88,144.93,144.86,144.92,1710.0,143.7975,143.8471,143.7776,143.8372,1710.0
2024-04-01 13:50:00,144.89,144.9,144.81,144.84,2368.0,143.8074,143.8173,143.728,143.7578,2368.0
2024-04-01 13:55:00,144.92,144.92,144.8,144.88,2232.0,143.8372,143.8372,143.7181,143.7975,2232.0
2024-04-01 14:00:00,144.95,144.95,144.89,144.89,1152.0,143.8669,143.8669,143.8074,143.8074,1152.0
2024-04-01 14:05:00,144.91,144.94,144.84,144.88,2675.0,143.8272,143.857,143.7578,143.7975,2675.0
2024-04-01 14:10:00,144.84,144.86,144.81,144.81,1371.0,143.7578,143.7776,143.728,143.728,1371.0
2024-04-01 14:15:00,144.83,144.97,144.83,144.96,1758.0,143.7478,143.8868,143.7478,143.8769,1758.0
2024-04-01 14:20:00,144.94,144.94,144.84,144.88,1611.0,143.857,143.857,143.7578,143.7975,1611.0
2024-04-01 14:25:00,144.88,144.88,144.79,144.82,1024.0,143.7975,143.7975,143.7081,143.7379,1024.0
2024-04-01 14:30:00,144.81,144.85,144.78,144.79,1442.0,143.728,143.7677,143.6982,143.7081,1442.0
2024-04-01 14:35:00,144.79,144.79,144.7,144.7,1595.0,143.7081,143.7081,143.6188,143.6188,1595.0
2024-04-01 14:40:00,144.72,144.73,144.69,144.73,1304.0,143.6387,143.6486,143.6089,143.6486,1304.0
2024-04-01 14:45:00,144.73,144.75,144.69,144.72,1915.0,143.6486,143.6684,143.6089,143.6387,1915.0
2024-04-01 14:50:00,144.72,144.77,144.7,144.77,1566.0,143.6387,143.6883,143.6188,143.6883,1566.0
2024-04-01 14:55:00,144.78,144.8,144.7,144.72,3199.0,143.6982,143.7181,143.6188,143.6387,3199.0
2024-04-01 15:00:00,144.72,144.83,144.68,144.82,1437.0,143.6387,143.7478,143.599,143.7379,1437.0
2024-04-01 15:05:00,144.84,144.91,144.84,144.91,2319.0,143.7578,143.8272,143.7578,143.8272,2319.0
2024-04-01 15:10:00,144.9,144.92,144.8,144.81,3312.0,143.8173,143.8372,143.7181,143.728,3312.0
2024-04-01 15:15:00,144.83,144.9,144.8,144.82,1368.0,143.7478,143.8173,143.7181,143.7379,1368.0
2024-04-01 15:20:00,144.83,144.85,144.78,144.84,2813.0,143.7478,143.7677,143.6982,143.7578,2813.0
2024-04-01 15:25:00,144.85,144.87,144.84,144.87,1323.0,143.7677,143.7875,143.7578,143.7875,1323.0
2024-04-01 15:30:00,144.84,145.02,144.84,145.01,2482.0,143.7578,143.9364,143.7578,143.9265,2482.0
2024-04-01 15:35:00,145.0,145.0,144.89,144.93,4015.0,143.9166,143.9166,143.8074,143.8471,4015.0
2024-04-01 15:40:00,144.93,145.03,144.93,144.98,5366.0,143.8471,143.9463,143.8471,143.8967,5366.0
2024-04-01 15:45:00,145.01,145.01,144.9,144.91,5053.0,143.9265,143.9265,143.8173,143.8272,5053.0
2024-04-01 15:50:00,144.93,145.31,144.92,145.31,22565.0,143.8471,144.2243,143.8372,144.2243,22565.0
2024-04-01 15:55:00,145.33,145.7,145.33,145.52,141263.0,144.2441,144.6113,144.2441,144.4327,141263.0
2024-04-02 09:30:00,144.02,144.33,142.89,143.85,29022.0,142.9439,143.2516,141.8223,142.7752,29022.0
2024-04-02 09:35:00,143.58,143.58,142.84,143.25,5615.0,142.5072,142.5072,141.7727,142.1796,5615.0
2024-04-02 09:40:00,143.26,143.46,143.06,143.41,5256.0,142.1896,142.3881,141.9911,142.3385,5256.0
2024-04-02 09:45:00,143.36,143.63,143.21,143.52,13968.0,142.2888,142.5568,142.1399,142.4476,13968.0
2024-04-02 09:50:00,143.45,143.57,142.97,143.38,15281.0,142.3782,142.4973,141.9017,142.3087,15281.0
2024-04-02 09:55:00,143.25,143.34,142.85,143.11,9017.0,142.1796,142.269,141.7826,142.0407,9017.0
2024-04-02 10:00:00,143.03,143.03,142.59,142.77,9247.0,141.9613,141.9613,141.5246,141.7032,9247.0
2024-04-02 10:05:00,142.72,143.08,142.68,143.03,5149.0,141.6536,142.0109,141.6139,141.9613,5149.0
2024-04-02 10:10:00,143.03,143.13,142.93,143.13,10397.0,141.9613,142.0605,141.862,142.0605,10397.0
2024-04-02 10:15:00,143.1,143.11,142.89,143.03,14118.0,142.0308,142.0407,141.8223,141.9613,14118.0
2024-04-02 10:20:00,143.03,143.18,142.96,143.03,8572.0,141.9613,142.1102,141.8918,141.9613,8572.0
2024-04-02 10:25:00,143.16,143.25,143.08,143.19,4093.0,142.0903,142.1796,142.0109,142.1201,4093.0
2024-04-02 10:30:00,143.15,143.66,143.14,143.66,8176.0,142.0804,142.5866,142.0705,142.5866,8176.0
2024-04-02 10:35:00,143.66,143.92,143.54,143.92,5870.0,142.5866,142.8446,142.4675,142.8446,5870.0
2024-04-02 10:40:00,144.0,144.02,143.84,144.0,2502.0,142.924,142.9439,142.7652,142.924,2502.0
2024-04-02 10:45:00,144.1,144.1,143.89,143.89,3546.0,143.0233,143.0233,142.8149,142.8149,3546.0
2024-04-02 10:50:00,143.89,143.89,143.66,143.71,5754.0,142.8149,142.8149,142.5866,142.6362,5754.0
2024-04-02 10:55:00,143.71,143.81,143.67,143.81,6950.0,142.6362,142.7355,142.5965,142.7355,6950.0
2024-04-02 11:00:00,143.83,144.03,143.68,143.9,13204.0,142.7553,142.9538,142.6064,142.8248,13204.0
2024-04-02 11:05:00,143.88,143.97,143.87,143.87,2984.0,142.8049,142.8943,142.795,142.795,2984.0
2024-04-02 11:10:00,143.88,144.18,143.88,144.18,4940.0,142.8049,143.1027,142.8049,143.1027,4940.0
2024-04-02 11:15:00,144.16,144.17,143.99,144.0,4902.0,143.0828,143.0928,142.9141,142.924,4902.0
2024-04-02 11:20:00,144.03,144.08,143.93,144.0,1833.0,142.9538,143.0034,142.8546,142.924,1833.0
2024-04-02 11:25:00,143.96,144.14,143.96,144.09,5849.0,142.8843,143.063,142.8843,143.0134,5849.0
2024-04-02 11:30:00,144.06,144.2,144.02,144.14,6769.0,142.9836,143.1225,142.9439,143.063,6769.0
2024-04-02 11:35:00,144.12,144.22,143.87,143.87,7104.0,143.0431,143.1424,142.795,142.795,7104.0
2024-04-02 11:40:00,143.9,143.9,143.74,143.74,3615.0,142.8248,142.8248,142.666,142.666,3615.0
2024-04-02 11:45:00,143.72,143.76,143.63,143.74,6460.0,142.6461,142.6858,142.5568,142.666,6460.0
2024-04-02 11:50:00,143.73,143.78,143.66,143.74,4658.0,142.6561,142.7057,142.5866,142.666,4658.0
2024-04-02 11:55:00,143.72,143.9,143.7,143.9,5460.0,142.6461,142.8248,142.6263,142.8248,5460.0
2024-04-02 12:00:00,143.87,143.88,143.73,143.77,6276.0,142.795,142.8049,142.6561,142.6958,6276.0
2024-04-02 12:05:00,143.75,143.78,143.58,143.74,5367.0,142.6759,142.7057,142.5072,142.666,5367.0
2024-04-02 12:10:00,143.74,143.77,143.68,143.72,6835.0,142.666,142.6958,142.6064,142.6461,6835.0
2024-04-02 12:15:00,143.74,143.74,143.54,143.6,6521.0,142.666,142.666,142.4675,142.527,6521.0
2024-04-02 12:20:00,143.61,143.77,143.46,143.74,6602.0,142.537,142.6958,142.3881,142.666,6602.0
2024-04-02 12:25:00,143.71,143.75,143.53,143.56,6472.0,142.6362,142.6759,142.4576,142.4873,6472.0
2024-04-02 12:30:00,143.56,143.67,143.52,143.67,6661.0,142.4873,142.5965,142.4476,142.5965,6661.0
2024-04-02 12:35:00,143.67,143.7,143.62,143.64,3315.0,142.5965,142.6263,142.5469,142.5667,3315.0
2024-04-02 12:40:00,143.65,143.68,143.6,143.64,4902.0,142.5767,142.6064,142.527,142.5667,4902.0
2024-04-02 12:45:00,143.64,143.71,143.59,143.68,5400.0,142.5667,142.6362,142.5171,142.6064,5400.0
2024-04-02 12:50:00,143.68,143.69,143.58,143.6,2865.0,142.6064,142.6164,142.5072,142.527,2865.0
2024-04-02 12:55:00,143.61,143.74,143.61,143.73,6149.0,142.537,142.666,142.537,142.6561,6149.0
2024-04-02 13:00:00,143.74,143.78,143.71,143.75,1925.0,142.666,142.7057,142.6362,142.6759,1925.0
2024-04-02 13:05:00,143.67,143.67,143.57,143.58,1668.0,142.5965,142.5965,142.4973,142.5072,1668.0
2024-04-02 13:10:00,143.56,143.61,143.51,143.52,4611.0,142.4873,142.537,142.4377,142.4476,4611.0
2024-04-02 13:15:00,143.49,143.51,143.46,143.49,4183.0,142.4179,142.4377,142.3881,142.4179,4183.0
2024-04-02 13:20:00,143.49,143.68,143.49,143.68,7522.0,142.4179,142.6064,142.4179,142.6064,7522.0
2024-04-02 13:25:00,143.71,143.71,143.62,143.62,1590.0,142.6362,142.6362,142.5469,142.5469,1590.0
2024-04-02 13:30:00,143.65,143.71,143.61,143.69,4853.0,142.5767,142.6362,142.537,142.6164,4853.0
2024-04-02 13:35:00,143.71,143.72,143.61,143.61,4959.0,142.6362,142.6461,142.537,142.537,4959.0
2024-04-02 13:40:00,143.61,143.65,143.59,143.65,5216.0,142.537,142.5767,142.5171,142.5767,5216.0
2024-04-02 13:45:00,143.59,143.59,143.44,143.56,3993.0,142.5171,142.5171,142.3682,142.4873,3993.0
2024-04-02 13:50:00,143.58,143.58,143.49,143.55,5606.0,142.5072,142.5072,142.4179,142.4774,5606.0
2024-04-02 13:55:00,143.52,143.65,143.49,143.61,5734.0,142.4476,142.5767,142.4179,142.537,5734.0
2024-04-02 14:00:00,143.64,143.74,143.64,143.74,3911.0,142.5667,142.666,142.5667,142.666,3911.0
2024-04-02 14:05:00,143.71,143.71,143.56,143.64,4255.0,142.6362,142.6362,142.4873,142.5667,4255.0
2024-04-02 14:10:00,143.66,143.75,143.64,143.69,4034.0,142.5866,142.6759,142.5667,142.6164,4034.0
2024-04-02 14:15:00,143.68,143.77,143.67,143.77,6935.0,142.6064,142.6958,142.5965,142.6958,6935.0
2024-04-02 14:20:00,143.78,143.93,143.69,143.93,6974.0,142.7057,142.8546,142.6164,142.8546,6974.0
2024-04-02 14:25:00,143.94,144.0,143.81,143.85,2905.0,142.8645,142.924,142.7355,142.7752,2905.0
2024-04-02 14:30:00,143.74,143.79,143.66,143.69,4320.0,142.666,142.7156,142.5866,142.6164,4320.0
2024-04-02 14:35:00,143.7,143.8,143.67,143.75,4825.0,142.6263,142.7255,142.5965,142.6759,4825.0
2024-04-02 14:40:00,143.72,143.75,143.65,143.65,2533.0,142.6461,142.6759,142.5767,142.5767,2533.0
2024-04-02 14:45:00,143.63,143.78,143.63,143.76,6423.0,142.5568,142.7057,142.5568,142.6858,6423.0
2024-04-02 14:50:00,143.75,143.96,143.74,143.87,4602.0,142.6759,142.8843,142.666,142.795,4602.0
2024-04-02 14:55:00,143.88,143.9,143.76,143.8,3363.0,142.8049,142.8248,142.6858,142.7255,3363.0
2024-04-02 15:00:00,143.82,143.97,143.8,143.96,6303.0,142.7454,142.8943,142.7255,142.8843,6303.0
2024-04-02 15:05:00,143.94,144.16,143.94,144.16,6097.0,142.8645,143.0828,142.8645,143.0828,6097.0
2024-04-02 15:10:00,144.16,144.21,143.99,144.04,4313.0,143.0828,143.1325,142.9141,142.9637,4313.0
2024-04-02 15:15:00,144.0,144.06,143.89,144.01,8119.0,142.924,142.9836,142.8149,142.934,8119.0
2024-04-02 15:20:00,143.99,144.09,143.94,144.09,8569.0,142.9141,143.0134,142.8645,143.0134,8569.0
2024-04-02 15:25:00,144.08,144.15,144.02,144.09,4056.0,143.0034,143.0729,142.9439,143.0134,4056.0
2024-04-02 15:30:00,144.11,144.3,144.1,144.22,8861.0,143.0332,143.2218,143.0233,143.1424,8861.0
2024-04-02 15:35:00,144.24,144.32,144.23,144.28,8007.0,143.1622,143.2417,143.1523,143.2019,8007.0
2024-04-02 15:40:00,144.26,144.31,144.19,144.31,15094.0,143.1821,143.2317,143.1126,143.2317,15094.0
2024-04-02 15:45:00,144.27,144.29,144.18,144.28,10780.0,143.192,143.2119,143.1027,143.2019,10780.0
2024-04-02 15:50:00,144.32,144.33,144.0,144.17,27495.0,143.2417,143.2516,142.924,143.0928,27495.0
2024-04-02 15:55:00,144.18,144.24,144.05,144.13,78958.0,143.1027,143.1622,142.9737,143.0531,78958.0
2024-04-03 09:30:00,143.77,144.43,143.01,144.3,18331.0,142.6958,143.3508,141.9414,143.2218,18331.0
2024-04-03 09:35:00,144.5,144.85,144.32,144.45,4020.0,143.4203,143.7677,143.2417,143.3707,4020.0
2024-04-03 09:40:00,144.41,144.56,144.31,144.38,1873.0,143.331,143.4799,143.2317,143.3012,1873.0
2024-04-03 09:45:00,144.55,144.67,144.38,144.5,2757.0,143.4699,143.589,143.3012,143.4203,2757.0
2024-04-03 09:50:00,144.32,144.46,144.24,144.46,1968.0,143.2417,143.3806,143.1622,143.3806,1968.0
2024-04-03 09:55:00,144.43,144.43,143.89,143.89,3128.0,143.3508,143.3508,142.8149,142.8149,3128.0
2024-04-03 10:00:00,144.08,144.6,144.07,144.43,7797.0,143.0034,143.5196,142.9935,143.3508,7797.0
2024-04-03 10:05:00,144.5,144.5,144.21,144.22,1674.0,143.4203,143.4203,143.1325,143.1424,1674.0
2024-04-03 10:10:00,144.14,144.27,144.13,144.27,1290.0,143.063,143.192,143.0531,143.192,1290.0
2024-04-03 10:15:00,144.28,144.29,144.14,144.2,1831.0,143.2019,143.2119,143.063,143.1225,1831.0
2024-04-03 10:20:00,144.13,144.13,143.95,143.97,12531.0,143.0531,143.0531,142.8744,142.8943,12531.0
2024-04-03 10:25:00,144.05,144.13,143.94,144.08,5042.0,142.9737,143.0531,142.8645,143.0034,5042.0
2024-04-03 10:30:00,144.09,144.19,143.98,143.98,3633.0,143.0134,143.1126,142.9042,142.9042,3633.0
2024-04-03 10:35:00,143.97,144.09,143.9,143.98,7547.0,142.8943,143.0134,142.8248,142.9042,7547.0
2024-04-03 10:40:00,143.91,144.07,143.9,144.07,9960.0,142.8347,142.9935,142.8248,142.9935,9960.0
2024-04-03 10:45:00,144.1,144.31,144.1,144.22,3255.0,143.0233,143.2317,143.0233,143.1424,3255.0
2024-04-03 10:50:00,144.15,144.21,144.14,144.16,3116.0,143.0729,143.1325,143.063,143.0828,3116.0
2024-04-03 10:55:00,144.2,144.37,144.15,144.15,3894.0,143.1225,143.2913,143.0729,143.0729,3894.0
2024-04-03 11:00:00,144.18,144.37,144.12,144.37,3502.0,143.1027,143.2913,143.0431,143.2913,3502.0
2024-04-03 11:05:00,144.3,144.45,144.26,144.42,3266.0,143.2218,143.3707,143.1821,143.3409,3266.0
2024-04-03 11:10:00,144.41,144.41,144.24,144.28,4545.0,143.331,143.331,143.1622,143.2019,4545.0
2024-04-03 11:15:00,144.28,144.28,144.11,144.16,4185.0,143.2019,143.2019,143.0332,143.0828,4185.0
2024-04-03 11:20:00,144.18,144.35,144.1,144.35,3882.0,143.1027,143.2714,143.0233,143.2714,3882.0
2024-04-03 11:25:00,144.32,144.32,144.25,144.28,4441.0,143.2417,143.2417,143.1722,143.2019,4441.0
2024-04-03 11:30:00,144.25,144.34,144.17,144.18,2683.0,143.1722,143.2615,143.0928,143.1027,2683.0
2024-04-03 11:35:00,144.16,144.37,144.12,144.37,4613.0,143.0828,143.2913,143.0431,143.2913,4613.0
2024-04-03 11:40:00,144.36,144.4,144.22,144.25,6241.0,143.2814,143.3211,143.1424,143.1722,6241.0
2024-04-03 11:45:00,144.24,144.26,144.17,144.17,2738.0,143.1622,143.1821,143.0928,143.0928,2738.0
2024-04-03 11:50:00,144.18,144.26,144.16,144.22,3712.0,143.1027,143.1821,143.0828,143.1424,3712.0
2024-04-03 11:55:00,144.2,144.2,144.1,144.1,3364.0,143.1225,143.1225,143.0233,143.0233,3364.0
2024-04-03 12:00:00,144.1,144.16,143.99,144.08,7065.0,143.0233,143.0828,142.9141,143.0034,7065.0
2024-04-03 12:05:00,144.19,144.19,144.13,144.13,5268.0,143.1126,143.1126,143.0531,143.0531,5268.0
2024-04-03 12:10:00,144.16,144.23,144.04,144.23,12982.0,143.0828,143.1523,142.9637,143.1523,12982.0
2024-04-03 12:15:00,144.24,144.27,144.12,144.26,2114.0,143.1622,143.192,143.0431,143.1821,2114.0
2024-04-03 12:20:00,144.21,144.27,144.18,144.27,2709.0,143.1325,143.192,143.1027,143.192,2709.0
2024-04-03 12:25:00,144.25,144.45,144.19,144.45,3866.0,143.1722,143.3707,143.1126,143.3707,3866.0
2024-04-03 12:30:00,144.45,144.47,144.32,144.32,5027.0,143.3707,143.3905,143.2417,143.2417,5027.0
2024-04-03 12:35:00,144.34,144.34,144.02,144.03,2809.0,143.2615,143.2615,142.9439,142.9538,2809.0
2024-04-03 12:40:00,144.02,144.2,144.02,144.14,2509.0,142.9439,143.1225,142.9439,143.063,2509.0
2024-04-03 12:45:00,144.15,144.22,144.06,144.15,4243.0,143.0729,143.1424,142.9836,143.0729,4243.0
2024-04-03 12:50:00,144.19,144.32,144.18,144.27,2628.0,143.1126,143.2417,143.1027,143.192,2628.0
2024-04-03 12:55:00,144.24,144.3,144.2,144.25,2666.0,143.1622,143.2218,143.1225,143.1722,2666.0
2024-04-03 13:00:00,144.29,144.34,144.25,144.32,4300.0,143.2119,143.2615,143.1722,143.2417,4300.0
2024-04-03 13:05:00,144.32,144.39,144.26,144.39,3215.0,143.2417,143.3111,143.1821,143.3111,3215.0
2024-04-03 13:10:00,144.39,144.45,144.38,144.38,2568.0,143.3111,143.3707,143.3012,143.3012,2568.0
2024-04-03 13:15:00,144.35,144.35,144.2,144.25,6478.0,143.2714,143.2714,143.1225,143.1722,6478.0
2024-04-03 13:20:00,144.21,144.22,144.12,144.12,1554.0,143.1325,143.1424,143.0431,143.0431,1554.0
2024-04-03 13:25:00,144.08,144.15,143.96,143.97,3264.0,143.0034,143.0729,142.8843,142.8943,3264.0
2024-04-03 13:30:00,143.97,144.0,143.8,143.85,11358.0,142.8943,142.924,142.7255,142.7752,11358.0
2024-04-03 13:35:00,143.94,144.02,143.94,143.97,1841.0,142.8645,142.9439,142.8645,142.8943,1841.0
2024-04-03 13:40:00,144.03,144.09,143.94,144.0,7982.0,142.9538,143.0134,142.8645,142.924,7982.0
2024-04-03 13:45:00,144.05,144.1,144.01,144.08,3286.0,142.9737,143.0233,142.934,143.0034,3286.0
2024-04-03 13:50:00,144.08,144.09,143.94,143.94,4375.0,143.0034,143.0134,142.8645,142.8645,4375.0
2024-04-03 13:55:00,143.98,144.03,143.92,143.93,8619.0,142.9042,142.9538,142.8446,142.8546,8619.0
2024-04-03 14:00:00,143.94,144.0,143.84,143.94,9360.0,142.8645,142.924,142.7652,142.8645,9360.0
2024-04-03 14:05:00,143.92,143.97,143.73,143.74,3188.0,142.8446,142.8943,142.6561,142.666,3188.0
2024-04-03 14:10:00,143.8,143.8,143.69,143.76,6970.0,142.7255,142.7255,142.6164,142.6858,6970.0
2024-04-03 14:15:00,143.72,143.76,143.63,143.67,8544.0,142.6461,142.6858,142.5568,142.5965,8544.0
2024-04-03 14:20:00,143.65,143.69,143.53,143.65,8478.0,142.5767,142.6164,142.4576,142.5767,8478.0
2024-04-03 14:25:00,143.65,143.65,143.39,143.56,12023.0,142.5767,142.5767,142.3186,142.4873,12023.0
2024-04-03 14:30:00,143.59,143.6,143.29,143.29,11082.0,142.5171,142.527,142.2193,142.2193,11082.0
2024-04-03 14:35:00,143.32,143.38,143.13,143.14,8092.0,142.2491,142.3087,142.0605,142.0705,8092.0
2024-04-03 14:40:00,143.18,143.31,143.17,143.29,3213.0,142.1102,142.2392,142.1002,142.2193,3213.0
2024-04-03 14:45:00,143.25,143.32,143.13,143.2,9156.0,142.1796,142.2491,142.0605,142.13,9156.0
2024-04-03 14:50:00,143.22,143.4,143.16,143.2,11219.0,142.1499,142.3285,142.0903,142.13,11219.0
2024-04-03 14:55:00,143.22,143.39,143.21,143.31,6619.0,142.1499,142.3186,142.1399,142.2392,6619.0
2024-04-03 15:00:00,143.31,143.55,143.31,143.39,6799.0,142.2392,142.4774,142.2392,142.3186,6799.0
2024-04-03 15:05:00,143.42,143.47,143.18,143.31,16643.0,142.3484,142.398,142.1102,142.2392,16643.0
2024-04-03 15:10:00,143.31,143.36,142.97,142.97,26114.0,142.2392,142.2888,141.9017,141.9017,26114.0
2024-04-03 15:15:00,142.93,143.1,142.79,143.1,7403.0,141.862,142.0308,141.7231,142.0308,7403.0
2024-04-03 15:20:00,143.08,143.14,143.01,143.04,7302.0,142.0109,142.0705,141.9414,141.9712,7302.0
2024-04-03 15:25:00,143.06,143.18,143.06,143.18,7088.0,141.9911,142.1102,141.9911,142.1102,7088.0
2024-04-03 15:30:00,143.18,143.38,143.17,143.33,5419.0,142.1102,142.3087,142.1002,142.259,5419.0
2024-04-03 15:35:00,143.32,143.42,143.26,143.36,5585.0,142.2491,142.3484,142.1896,142.2888,5585.0
2024-04-03 15:40:00,143.37,143.43,143.29,143.34,7642.0,142.2987,142.3583,142.2193,142.269,7642.0
2024-04-03 15:45:00,143.35,143.69,143.28,143.69,11988.0,142.2789,142.6164,142.2094,142.6164,11988.0
2024-04-03 15:50:00,143.73,143.73,143.38,143.61,29138.0,142.6561,142.6561,142.3087,142.537,29138.0
2024-04-03 15:55:00,143.61,143.83,143.56,143.77,98892.0,142.537,142.7553,142.4873,142.6958,98892.0
2024-04-04 09:30:00,145.12,145.17,144.4,144.98,16989.0,144.0357,144.0853,143.3211,143.8967,16989.0
2024-04-04 09:35:00,144.98,145.26,144.25,144.25,21484.0,143.8967,144.1746,143.1722,143.1722,21484.0
2024-04-04 09:40:00,144.25,144.75,144.24,144.75,2493.0,143.1722,143.6684,143.1622,143.6684,2493.0
2024-04-04 09:45:00,144.79,145.12,144.79,144.93,4183.0,143.7081,144.0357,143.7081,143.8471,4183.0
2024-04-04 09:50:00,145.0,145.09,144.83,144.89,3115.0,143.9166,144.0059,143.7478,143.8074,3115.0
2024-04-04 09:55:00,144.79,144.93,144.76,144.93,3383.0,143.7081,143.8471,143.6784,143.8471,3383.0
2024-04-04 10:00:00,144.97,145.07,144.96,145.05,2478.0,143.8868,143.986,143.8769,143.9662,2478.0
2024-04-04 10:05:00,144.99,145.1,144.73,144.74,6854.0,143.9066,144.0158,143.6486,143.6585,6854.0
2024-04-04 10:10:00,144.64,144.64,144.37,144.37,3100.0,143.5593,143.5593,143.2913,143.2913,3100.0
2024-04-04 10:15:00,144.38,144.42,144.29,144.29,848.0,143.3012,143.3409,143.2119,143.2119,848.0
2024-04-04 10:20:00,144.19,144.34,144.05,144.05,1785.0,143.1126,143.2615,142.9737,142.9737,1785.0
2024-04-04 10:25:00,144.08,144.13,143.96,144.13,2259.0,143.0034,143.0531,142.8843,143.0531,2259.0
2024-04-04 10:30:00,144.08,144.24,143.76,143.76,5039.0,143.0034,143.1622,142.6858,142.6858,5039.0
2024-04-04 10:35:00,143.74,143.82,143.6,143.81,5138.0,142.666,142.7454,142.527,142.7355,5138.0
2024-04-04 10:40:00,143.86,143.98,143.76,143.83,5835.0,142.7851,142.9042,142.6858,142.7553,5835.0
2024-04-04 10:45:00,143.8,143.8,143.56,143.56,3475.0,142.7255,142.7255,142.4873,142.4873,3475.0
2024-04-04 10:50:00,143.56,143.98,143.5,143.92,5992.0,142.4873,142.9042,142.4278,142.8446,5992.0
2024-04-04 10:55:00,143.87,144.11,143.84,143.93,3606.0,142.795,143.0332,142.7652,142.8546,3606.0
2024-04-04 11:00:00,143.93,143.95,143.81,143.87,1360.0,142.8546,142.8744,142.7355,142.795,1360.0
2024-04-04 11:05:00,143.91,143.95,143.69,143.78,2206.0,142.8347,142.8744,142.6164,142.7057,2206.0
2024-04-04 11:10:00,143.78,143.83,143.73,143.77,1967.0,142.7057,142.7553,142.6561,142.6958,1967.0
2024-04-04 11:15:00,143.72,143.73,143.58,143.58,2756.0,142.6461,142.6561,142.5072,142.5072,2756.0
2024-04-04 11:20:00,143.56,143.62,143.39,143.4,4977.0,142.4873,142.5469,142.3186,142.3285,4977.0
2024-04-04 11:25:00,143.43,143.79,143.43,143.67,7224.0,142.3583,142.7156,142.3583,142.5965,7224.0
2024-04-04 11:30:00,143.65,143.73,143.61,143.72,3661.0,142.5767,142.6561,142.537,142.6461,3661.0
2024-04-04 11:35:00,143.72,143.95,143.72,143.89,4568.0,142.6461,142.8744,142.6461,142.8149,4568.0
2024-04-04 11:40:00,143.86,143.93,143.78,143.89,2546.0,142.7851,142.8546,142.7057,142.8149,2546.0
2024-04-04 11:45:00,143.84,143.85,143.75,143.76,2265.0,142.7652,142.7752,142.6759,142.6858,2265.0
2024-04-04 11:50:00,143.75,143.97,143.75,143.94,3198.0,142.6759,142.8943,142.6759,142.8645,3198.0
2024-04-04 11:55:00,143.94,143.94,143.85,143.85,2523.0,142.8645,142.8645,142.7752,142.7752,2523.0
2024-04-04 12:00:00,143.87,143.97,143.81,143.92,3769.0,142.795,142.8943,142.7355,142.8446,3769.0
2024-04-04 12:05:00,143.99,144.01,143.84,144.0,5536.0,142.9141,142.934,142.7652,142.924,5536.0
2024-04-04 12:10:00,143.99,144.23,143.87,144.22,4815.0,142.9141,143.1523,142.795,143.1424,4815.0
2024-04-04 12:15:00,144.23,144.23,144.01,144.06,2599.0,143.1523,143.1523,142.934,142.9836,2599.0
2024-04-04 12:20:00,144.06,144.18,144.05,144.16,3301.0,142.9836,143.1027,142.9737,143.0828,3301.0
2024-04-04 12:25:00,144.24,144.28,144.02,144.15,9372.0,143.1622,143.2019,142.9439,143.0729,9372.0
2024-04-04 12:30:00,144.12,144.12,144.09,144.09,681.0,143.0431,143.0431,143.0134,143.0134,681.0
2024-04-04 12:35:00,144.09,144.15,144.01,144.01,3298.0,143.0134,143.0729,142.934,142.934,3298.0
2024-04-04 12:40:00,144.04,144.13,144.02,144.08,3696.0,142.9637,143.0531,142.9439,143.0034,3696.0
2024-04-04 12:45:00,144.09,144.13,144.05,144.12,1902.0,143.0134,143.0531,142.9737,143.0431,1902.0
2024-04-04 12:50:00,144.12,144.12,144.04,144.05,2772.0,143.0431,143.0431,142.9637,142.9737,2772.0
2024-04-04 12:55:00,144.08,144.15,144.06,144.14,3193.0,143.0034,143.0729,142.9836,143.063,3193.0
2024-04-04 13:00:00,144.1,144.11,144.06,144.11,6881.0,143.0233,143.0332,142.9836,143.0332,6881.0
2024-04-04 13:05:00,144.1,144.29,144.1,144.25,3016.0,143.0233,143.2119,143.0233,143.1722,3016.0
2024-04-04 13:10:00,144.2,144.34,144.2,144.3,3888.0,143.1225,143.2615,143.1225,143.2218,3888.0
2024-04-04 13:15:00,144.3,144.3,144.23,144.23,894.0,143.2218,143.2218,143.1523,143.1523,894.0
2024-04-04 13:20:00,144.27,144.31,144.16,144.16,2290.0,143.192,143.2317,143.0828,143.0828,2290.0
2024-04-04 13:25:00,144.2,144.3,144.2,144.26,1735.0,143.1225,143.2218,143.1225,143.1821,1735.0
2024-04-04 13:30:00,144.32,144.61,144.28,144.58,4031.0,143.2417,143.5295,143.2019,143.4997,4031.0
2024-04-04 13:35:00,144.58,144.71,144.58,144.68,1624.0,143.4997,143.6287,143.4997,143.599,1624.0
2024-04-04 13:40:00,144.65,144.69,144.5,144.54,5502.0,143.5692,143.6089,143.4203,143.46,5502.0
2024-04-04 13:45:00,144.54,144.57,144.51,144.54,2596.0,143.46,143.4898,143.4302,143.46,2596.0
2024-04-04 13:50:00,144.52,144.56,144.43,144.45,3378.0,143.4402,143.4799,143.3508,143.3707,3378.0
2024-04-04 13:55:00,144.47,144.52,144.3,144.38,7076.0,143.3905,143.4402,143.2218,143.3012,7076.0
2024-04-04 14:00:00,144.34,144.42,144.27,144.42,6930.0,143.2615,143.3409,143.192,143.3409,6930.0
2024-04-04 14:05:00,144.43,144.44,144.12,144.12,13996.0,143.3508,143.3608,143.0431,143.0431,13996.0
2024-04-04 14:10:00,143.95,144.02,143.82,143.85,2311.0,142.8744,142.9439,142.7454,142.7752,2311.0
2024-04-04 14:15:00,143.83,143.87,143.49,143.52,5760.0,142.7553,142.795,142.4179,142.4476,5760.0
2024-04-04 14:20:00,143.42,143.77,143.38,143.77,7581.0,142.3484,142.6958,142.3087,142.6958,7581.0
2024-04-04 14:25:00,143.74,143.76,143.37,143.37,1448.0,142.666,142.6858,142.2987,142.2987,1448.0
2024-04-04 14:30:00,143.31,143.31,142.86,142.88,6683.0,142.2392,142.2392,141.7926,141.8124,6683.0
2024-04-04 14:35:00,142.89,143.26,142.89,143.15,2091.0,141.8223,142.1896,141.8223,142.0804,2091.0
2024-04-04 14:40:00,143.04,143.05,142.68,142.69,1794.0,141.9712,141.9811,141.6139,141.6238,1794.0
2024-04-04 14:45:00,142.64,142.88,142.64,142.86,4263.0,141.5742,141.8124,141.5742,141.7926,4263.0
2024-04-04 14:50:00,142.73,142.87,142.51,142.51,6990.0,141.6635,141.8025,141.4452,141.4452,6990.0
2024-04-04 14:55:00,142.46,142.46,142.09,142.09,6707.0,141.3955,141.3955,141.0283,141.0283,6707.0
2024-04-04 15:00:00,142.05,142.05,141.78,141.84,7320.0,140.9886,140.9886,140.7206,140.7802,7320.0
2024-04-04 15:05:00,141.79,142.22,141.79,142.17,17139.0,140.7306,141.1573,140.7306,141.1077,17139.0
2024-04-04 15:10:00,142.15,142.24,141.96,142.21,12502.0,141.0879,141.1772,140.8993,141.1474,12502.0
2024-04-04 15:15:00,142.15,142.24,141.91,141.92,10367.0,141.0879,141.1772,140.8497,140.8596,10367.0
2024-04-04 15:20:00,141.97,142.13,141.96,141.99,8682.0,140.9092,141.068,140.8993,140.9291,8682.0
2024-04-04 15:25:00,142.05,142.05,141.66,141.69,9731.0,140.9886,140.9886,140.6015,140.6313,9731.0
2024-04-04 15:30:00,141.69,141.85,141.62,141.67,10434.0,140.6313,140.7901,140.5618,140.6115,10434.0
2024-04-04 15:35:00,141.63,141.67,141.51,141.55,4827.0,140.5718,140.6115,140.4526,140.4923,4827.0
2024-04-04 15:40:00,141.54,141.57,141.38,141.53,17983.0,140.4824,140.5122,140.3236,140.4725,17983.0
2024-04-04 15:45:00,141.55,142.0,141.54,142.0,16965.0,140.4923,140.939,140.4824,140.939,16965.0
2024-04-04 15:50:00,142.02,142.04,141.66,141.99,24754.0,140.9588,140.9787,140.6015,140.9291,24754.0
2024-04-04 15:55:00,141.95,142.1,141.13,141.37,157742.0,140.8894,141.0382,140.0755,140.3137,157742.0
2024-04-05 09:30:00,144.18,145.43,143.43,144.25,69986.0,143.1027,144.3434,142.3583,143.1722,69986.0
2024-04-05 09:35:00,144.3,144.62,143.82,144.08,18466.0,143.2218,143.5394,142.7454,143.0034,18466.0
2024-04-05 09:40:00,144.03,144.21,143.71,143.76,12585.0,142.9538,143.1325,142.6362,142.6858,12585.0
2024-04-05 09:45:00,143.76,144.21,143.5,144.09,36952.0,142.6858,143.1325,142.4278,143.0134,36952.0
2024-04-05 09:50:00,144.1,144.5,144.05,144.33,17856.0,143.0233,143.4203,142.9737,143.2516,17856.0
2024-04-05 09:55:00,144.31,145.01,144.22,144.53,79907.0,143.2317,143.9265,143.1424,143.4501,79907.0
2024-04-05 10:00:00,144.53,144.7,143.61,143.95,25931.0,143.4501,143.6188,142.537,142.8744,25931.0
2024-04-05 10:05:00,143.91,144.2,143.78,143.93,28684.0,142.8347,143.1225,142.7057,142.8546,28684.0
2024-04-05 10:10:00,144.06,144.18,143.86,143.9,10475.0,142.9836,143.1027,142.7851,142.8248,10475.0
2024-04-05 10:15:00,143.88,144.03,143.74,143.93,57190.0,142.8049,142.9538,142.666,142.8546,57190.0
2024-04-05 10:20:00,143.94,144.24,143.89,144.24,6251.0,142.8645,143.1622,142.8149,143.1622,6251.0
2024-04-05 10:25:00,144.18,144.19,143.76,143.88,17918.0,143.1027,143.1126,142.6858,142.8049,17918.0
2024-04-05 10:30:00,143.89,144.22,143.79,144.19,7104.0,142.8149,143.1424,142.7156,143.1126,7104.0
2024-04-05 10:35:00,144.24,144.46,144.19,144.46,5131.0,143.1622,143.3806,143.1126,143.3806,5131.0
2024-04-05 10:40:00,144.34,144.58,144.32,144.5,3924.0,143.2615,143.4997,143.2417,143.4203,3924.0
2024-04-05 10:45:00,144.57,144.71,144.46,144.71,3526.0,143.4898,143.6287,143.3806,143.6287,3526.0
2024-04-05 10:50:00,144.75,145.11,144.75,145.11,5596.0,143.6684,144.0257,143.6684,144.0257,5596.0
2024-04-05 10:55:00,145.15,145.28,145.05,145.05,7936.0,144.0654,144.1945,143.9662,143.9662,7936.0
2024-04-05 11:00:00,145.07,145.15,144.78,144.78,6732.0,143.986,144.0654,143.6982,143.6982,6732.0
2024-04-05 11:05:00,144.86,145.01,144.74,144.83,4053.0,143.7776,143.9265,143.6585,143.7478,4053.0
2024-04-05 11:10:00,144.85,144.99,144.71,144.77,4912.0,143.7677,143.9066,143.6287,143.6883,4912.0
2024-04-05 11:15:00,144.75,144.93,144.63,144.7,35902.0,143.6684,143.8471,143.5493,143.6188,35902.0
2024-04-05 11:20:00,144.86,144.93,144.75,144.92,4841.0,143.7776,143.8471,143.6684,143.8372,4841.0
2024-04-05 11:25:00,144.87,144.93,144.68,144.89,5059.0,143.7875,143.8471,143.599,143.8074,5059.0
2024-04-05 11:30:00,144.93,145.03,144.83,144.93,5968.0,143.8471,143.9463,143.7478,143.8471,5968.0
2024-04-05 11:35:00,144.76,144.92,144.68,144.89,2912.0,143.6784,143.8372,143.599,143.8074,2912.0
2024-04-05 11:40:00,144.89,145.14,144.89,145.14,1700.0,143.8074,144.0555,143.8074,144.0555,1700.0
2024-04-05 11:45:00,145.09,145.15,144.96,145.11,33964.0,144.0059,144.0654,143.8769,144.0257,33964.0
2024-04-05 11:50:00,145.11,145.16,144.99,145.12,4671.0,144.0257,144.0754,143.9066,144.0357,4671.0
2024-04-05 11:55:00,145.14,145.21,144.99,145.06,5711.0,144.0555,144.125,143.9066,143.9761,5711.0
2024-04-05 12:00:00,145.04,145.17,145.04,145.16,2500.0,143.9563,144.0853,143.9563,144.0754,2500.0
2024-04-05 12:05:00,145.05,145.16,144.93,145.14,4767.0,143.9662,144.0754,143.8471,144.0555,4767.0
2024-04-05 12:10:00,145.14,145.23,145.09,145.15,4852.0,144.0555,144.1449,144.0059,144.0654,4852.0
2024-04-05 12:15:00,145.2,145.26,145.08,145.11,7253.0,144.1151,144.1746,143.996,144.0257,7253.0
2024-04-05 12:20:00,145.08,145.1,144.94,145.06,5583.0,143.996,144.0158,143.857,143.9761,5583.0
2024-04-05 12:25:00,145.02,145.1,144.95,145.02,5488.0,143.9364,144.0158,143.8669,143.9364,5488.0
2024-04-05 12:30:00,144.98,145.11,144.94,145.11,3167.0,143.8967,144.0257,143.857,144.0257,3167.0
2024-04-05 12:35:00,145.12,145.34,145.09,145.33,5285.0,144.0357,144.254,144.0059,144.2441,5285.0
2024-04-05 12:40:00,145.33,145.4,145.28,145.38,2924.0,144.2441,144.3136,144.1945,144.2937,2924.0
2024-04-05 12:45:00,145.41,145.47,145.35,145.41,3448.0,144.3235,144.3831,144.264,144.3235,3448.0
2024-04-05 12:50:00,145.4,145.49,145.39,145.43,4933.0,144.3136,144.4029,144.3037,144.3434,4933.0
2024-04-05 12:55:00,145.44,145.5,145.33,145.49,5611.0,144.3533,144.4128,144.2441,144.4029,5611.0
2024-04-05 13:00:00,145.46,145.46,145.29,145.29,2201.0,144.3731,144.3731,144.2044,144.2044,2201.0
2024-04-05 13:05:00,145.3,145.3,145.09,145.09,3873.0,144.2143,144.2143,144.0059,144.0059,3873.0
2024-04-05 13:10:00,145.09,145.19,145.05,145.08,3464.0,144.0059,144.1052,143.9662,143.996,3464.0
2024-04-05 13:15:00,145.1,145.1,144.94,144.95,1879.0,144.0158,144.0158,143.857,143.8669,1879.0
2024-04-05 13:20:00,145.0,145.0,144.76,144.76,3797.0,143.9166,143.9166,143.6784,143.6784,3797.0
2024-04-05 13:25:00,144.78,144.89,144.69,144.87,4598.0,143.6982,143.8074,143.6089,143.7875,4598.0
2024-04-05 13:30:00,144.92,145.0,144.9,144.98,6916.0,143.8372,143.9166,143.8173,143.8967,6916.0
2024-04-05 13:35:00,144.97,145.16,144.97,145.01,3746.0,143.8868,144.0754,143.8868,143.9265,3746.0
2024-04-05 13:40:00,145.04,145.09,144.86,144.98,2987.0,143.9563,144.0059,143.7776,143.8967,2987.0
2024-04-05 13:45:00,144.98,144.98,144.8,144.87,2383.0,143.8967,143.8967,143.7181,143.7875,2383.0
2024-04-05 13:50:00,144.81,144.86,144.75,144.78,6663.0,143.728,143.7776,143.6684,143.6982,6663.0
2024-04-05 13:55:00,144.77,144.81,144.63,144.69,12210.0,143.6883,143.728,143.5493,143.6089,12210.0
2024-04-05 14:00:00,144.6,144.6,144.53,144.57,7855.0,143.5196,143.5196,143.4501,143.4898,7855.0
2024-04-05 14:05:00,144.59,144.89,144.57,144.86,11153.0,143.5096,143.8074,143.4898,143.7776,11153.0
2024-04-05 14:10:00,144.81,144.85,144.75,144.84,3380.0,143.728,143.7677,143.6684,143.7578,3380.0
2024-04-05 14:15:00,144.87,144.87,144.71,144.76,1853.0,143.7875,143.7875,143.6287,143.6784,1853.0
2024-04-05 14:20:00,144.78,144.91,144.69,144.69,3300.0,143.6982,143.8272,143.6089,143.6089,3300.0
2024-04-05 14:25:00,144.66,144.77,144.59,144.59,2349.0,143.5791,143.6883,143.5096,143.5096,2349.0
2024-04-05 14:30:00,144.63,144.68,144.61,144.66,1230.0,143.5493,143.599,143.5295,143.5791,1230.0
2024-04-05 14:35:00,144.67,144.82,144.65,144.71,2736.0,143.589,143.7379,143.5692,143.6287,2736.0
2024-04-05 14:40:00,144.71,144.71,144.46,144.62,11047.0,143.6287,143.6287,143.3806,143.5394,11047.0
2024-04-05 14:45:00,144.6,144.65,144.4,144.4,3828.0,143.5196,143.5692,143.3211,143.3211,3828.0
2024-04-05 14:50:00,144.35,144.45,144.35,144.45,9785.0,143.2714,143.3707,143.2714,143.3707,9785.0
2024-04-05 14:55:00,144.35,144.56,144.26,144.51,15279.0,143.2714,143.4799,143.1821,143.4302,15279.0
2024-04-05 15:00:00,144.48,144.58,144.45,144.53,77749.0,143.4005,143.4997,143.3707,143.4501,77749.0
2024-04-05 15:05:00,144.54,144.67,144.44,144.5,6580.0,143.46,143.589,143.3608,143.4203,6580.0
2024-04-05 15:10:00,144.48,144.49,144.34,144.41,4638.0,143.4005,143.4104,143.2615,143.331,4638.0
2024-04-05 15:15:00,144.38,144.41,144.25,144.41,5789.0,143.3012,143.331,143.1722,143.331,5789.0
2024-04-05 15:20:00,144.41,144.41,144.2,144.2,4633.0,143.331,143.331,143.1225,143.1225,4633.0
2024-04-05 15:25:00,144.22,144.29,144.16,144.23,4782.0,143.1424,143.2119,143.0828,143.1523,4782.0
2024-04-05 15:30:00,144.25,144.43,144.2,144.4,8008.0,143.1722,143.3508,143.1225,143.3211,8008.0
2024-04-05 15:35:00,144.38,144.38,144.12,144.12,5363.0,143.3012,143.3012,143.0431,143.0431,5363.0
2024-04-05 15:40:00,144.14,144.16,143.91,143.93,12457.0,143.063,143.0828,142.8347,142.8546,12457.0
2024-04-05 15:45:00,143.89,144.07,143.88,144.0,12644.0,142.8149,142.9935,142.8049,142.924,12644.0
2024-04-05 15:50:00,143.94,144.03,143.86,144.03,23296.0,142.8645,142.9538,142.7851,142.9538,23296.0
2024-04-05 15:55:00,144.09,144.19,143.94,144.1,66168.0,143.0134,143.1126,142.8645,143.0233,66168.0
2024-04-08 09:30:00,143.8,145.79,143.01,145.57,34022.0,142.7255,144.7007,141.9414,144.4823,34022.0
2024-04-08 09:35:00,145.74,145.74,144.76,145.01,5190.0,144.651,144.651,143.6784,143.9265,5190.0
2024-04-08 09:40:00,145.07,145.07,144.78,144.82,5370.0,143.986,143.986,143.6982,143.7379,5370.0
2024-04-08 09:45:00,144.88,145.27,144.82,144.83,7436.0,143.7975,144.1846,143.7379,143.7478,7436.0
2024-04-08 09:50:00,144.82,144.98,144.78,144.92,5578.0,143.7379,143.8967,143.6982,143.8372,5578.0
2024-04-08 09:55:00,144.8,144.92,144.59,144.88,4873.0,143.7181,143.8372,143.5096,143.7975,4873.0
2024-04-08 10:00:00,144.96,144.96,144.77,144.96,10687.0,143.8769,143.8769,143.6883,143.8769,10687.0
2024-04-08 10:05:00,144.95,145.0,144.76,144.76,3339.0,143.8669,143.9166,143.6784,143.6784,3339.0
2024-04-08 10:10:00,144.68,144.73,144.44,144.44,4700.0,143.599,143.6486,143.3608,143.3608,4700.0
2024-04-08 10:15:00,144.35,144.44,144.07,144.25,5463.0,143.2714,143.3608,142.9935,143.1722,5463.0
2024-04-08 10:20:00,144.28,144.57,144.28,144.56,2835.0,143.2019,143.4898,143.2019,143.4799,2835.0
2024-04-08 10:25:00,144.65,144.75,144.65,144.74,1948.0,143.5692,143.6684,143.5692,143.6585,1948.0
2024-04-08 10:30:00,144.74,144.82,144.67,144.7,3857.0,143.6585,143.7379,143.589,143.6188,3857.0
2024-04-08 10:35:00,144.75,144.84,144.74,144.84,2040.0,143.6684,143.7578,143.6585,143.7578,2040.0
2024-04-08 10:40:00,144.85,144.85,144.54,144.54,3400.0,143.7677,143.7677,143.46,143.46,3400.0
2024-04-08 10:45:00,144.54,144.57,144.48,144.48,6352.0,143.46,143.4898,143.4005,143.4005,6352.0
2024-04-08 10:50:00,144.52,144.76,144.47,144.66,6608.0,143.4402,143.6784,143.3905,143.5791,6608.0
2024-04-08 10:55:00,144.72,144.74,144.59,144.59,7666.0,143.6387,143.6585,143.5096,143.5096,7666.0
2024-04-08 11:00:00,144.68,144.88,144.54,144.78,44098.0,143.599,143.7975,143.46,143.6982,44098.0
2024-04-08 11:05:00,144.77,145.04,144.77,144.89,8665.0,143.6883,143.9563,143.6883,143.8074,8665.0
2024-04-08 11:10:00,145.07,145.09,145.03,145.03,731.0,143.986,144.0059,143.9463,143.9463,731.0
2024-04-08 11:15:00,145.04,145.25,144.88,145.25,10968.0,143.9563,144.1647,143.7975,144.1647,10968.0
2024-04-08 11:20:00,145.18,145.31,145.18,145.24,5568.0,144.0952,144.2243,144.0952,144.1548,5568.0
2024-04-08 11:25:00,145.23,145.24,145.18,145.21,17084.0,144.1449,144.1548,144.0952,144.125,17084.0
2024-04-08 11:30:00,145.24,145.26,145.19,145.24,2308.0,144.1548,144.1746,144.1052,144.1548,2308.0
2024-04-08 11:35:00,145.31,145.31,145.15,145.25,12025.0,144.2243,144.2243,144.0654,144.1647,12025.0
2024-04-08 11:40:00,145.24,145.25,145.15,145.18,16469.0,144.1548,144.1647,144.0654,144.0952,16469.0
2024-04-08 11:45:00,145.18,145.19,144.9,144.94,5478.0,144.0952,144.1052,143.8173,143.857,5478.0
2024-04-08 11:50:00,144.91,144.91,144.57,144.57,2100.0,143.8272,143.8272,143.4898,143.4898,2100.0
2024-04-08 11:55:00,144.63,144.71,144.54,144.69,5489.0,143.5493,143.6287,143.46,143.6089,5489.0
2024-04-08 12:00:00,144.65,144.97,144.64,144.97,4274.0,143.5692,143.8868,143.5593,143.8868,4274.0
2024-04-08 12:05:00,144.93,145.06,144.84,144.95,4420.0,143.8471,143.9761,143.7578,143.8669,4420.0
2024-04-08 12:10:00,144.89,145.1,144.89,145.03,2476.0,143.8074,144.0158,143.8074,143.9463,2476.0
2024-04-08 12:15:00,145.01,145.11,145.01,145.09,1819.0,143.9265,144.0257,143.9265,144.0059,1819.0
2024-04-08 12:20:00,145.09,145.21,145.03,145.11,5836.0,144.0059,144.125,143.9463,144.0257,5836.0
2024-04-08 12:25:00,145.14,145.15,145.07,145.07,1100.0,144.0555,144.0654,143.986,143.986,1100.0
2024-04-08 12:30:00,145.06,145.06,145.01,145.06,700.0,143.9761,143.9761,143.9265,143.9761,700.0
2024-04-08 12:35:00,145.02,145.07,144.89,144.9,3011.0,143.9364,143.986,143.8074,143.8173,3011.0
2024-04-08 12:40:00,144.93,144.99,144.9,144.9,3168.0,143.8471,143.9066,143.8173,143.8173,3168.0
2024-04-08 12:45:00,144.83,144.98,144.8,144.98,2370.0,143.7478,143.8967,143.7181,143.8967,2370.0
2024-04-08 12:50:00,144.98,145.05,144.97,145.01,2309.0,143.8967,143.9662,143.8868,143.9265,2309.0
2024-04-08 12:55:00,145.03,145.22,145.03,145.19,3200.0,143.9463,144.1349,143.9463,144.1052,3200.0
2024-04-08 13:00:00,145.19,145.22,145.14,145.15,1692.0,144.1052,144.1349,144.0555,144.0654,1692.0
2024-04-08 13:05:00,145.03,145.07,144.98,144.98,1269.0,143.9463,143.986,143.8967,143.8967,1269.0
2024-04-08 13:10:00,144.93,144.97,144.9,144.97,3384.0,143.8471,143.8868,143.8173,143.8868,3384.0
2024-04-08 13:15:00,144.93,144.93,144.83,144.9,1673.0,143.8471,143.8471,143.7478,143.8173,1673.0
2024-04-08 13:20:00,144.91,144.94,144.9,144.9,1786.0,143.8272,143.857,143.8173,143.8173,1786.0
2024-04-08 13:25:00,144.88,144.94,144.84,144.94,2225.0,143.7975,143.857,143.7578,143.857,2225.0
2024-04-08 13:30:00,144.95,144.95,144.87,144.92,1962.0,143.8669,143.8669,143.7875,143.8372,1962.0
2024-04-08 13:35:00,144.88,144.92,144.84,144.89,2094.0,143.7975,143.8372,143.7578,143.8074,2094.0
2024-04-08 13:40:00,144.94,144.94,144.81,144.85,2646.0,143.857,143.857,143.728,143.7677,2646.0
2024-04-08 13:45:00,144.88,144.88,144.73,144.73,1359.0,143.7975,143.7975,143.6486,143.6486,1359.0
2024-04-08 13:50:00,144.76,144.79,144.61,144.69,2833.0,143.6784,143.7081,143.5295,143.6089,2833.0
2024-04-08 13:55:00,144.7,144.76,144.68,144.68,2620.0,143.6188,143.6784,143.599,143.599,2620.0
2024-04-08 14:00:00,144.67,144.71,144.58,144.63,5517.0,143.589,143.6287,143.4997,143.5493,5517.0
2024-04-08 14:05:00,144.61,144.82,144.58,144.82,2902.0,143.5295,143.7379,143.4997,143.7379,2902.0
2024-04-08 14:10:00,144.82,144.86,144.82,144.82,1193.0,143.7379,143.7776,143.7379,143.7379,1193.0
2024-04-08 14:15:00,144.81,144.81,144.63,144.66,2333.0,143.728,143.728,143.5493,143.5791,2333.0
2024-04-08 14:20:00,144.66,144.68,144.52,144.52,1316.0,143.5791,143.599,143.4402,143.4402,1316.0
2024-04-08 14:25:00,144.49,144.58,144.45,144.55,2703.0,143.4104,143.4997,143.3707,143.4699,2703.0
2024-04-08 14:30:00,144.51,144.53,144.47,144.53,564.0,143.4302,143.4501,143.3905,143.4501,564.0
2024-04-08 14:35:00,144.48,144.51,144.43,144.51,2189.0,143.4005,143.4302,143.3508,143.4302,2189.0
2024-04-08 14:40:00,144.53,144.64,144.51,144.54,5935.0,143.4501,143.5593,143.4302,143.46,5935.0
2024-04-08 14:45:00,144.54,144.64,144.54,144.63,5916.0,143.46,143.5593,143.46,143.5493,5916.0
2024-04-08 14:50:00,144.66,144.68,144.61,144.65,3274.0,143.5791,143.599,143.5295,143.5692,3274.0
2024-04-08 14:55:00,144.63,144.64,144.59,144.64,1808.0,143.5493,143.5593,143.5096,143.5593,1808.0
2024-04-08 15:00:00,144.63,144.65,144.46,144.47,1969.0,143.5493,143.5692,143.3806,143.3905,1969.0
2024-04-08 15:05:00,144.47,144.57,144.45,144.51,2227.0,143.3905,143.4898,143.3707,143.4302,2227.0
2024-04-08 15:10:00,144.61,144.63,144.45,144.45,2592.0,143.5295,143.5493,143.3707,143.3707,2592.0
2024-04-08 15:15:00,144.46,144.52,144.42,144.49,3907.0,143.3806,143.4402,143.3409,143.4104,3907.0
2024-04-08 15:20:00,144.47,144.54,144.43,144.47,4170.0,143.3905,143.46,143.3508,143.3905,4170.0
2024-04-08 15:25:00,144.46,144.59,144.46,144.59,6706.0,143.3806,143.5096,143.3806,143.5096,6706.0
2024-04-08 15:30:00,144.58,144.69,144.52,144.62,4805.0,143.4997,143.6089,143.4402,143.5394,4805.0
2024-04-08 15:35:00,144.66,144.66,144.52,144.57,3882.0,143.5791,143.5791,143.4402,143.4898,3882.0
2024-04-08 15:40:00,144.57,144.57,144.29,144.3,8571.0,143.4898,143.4898,143.2119,143.2218,8571.0
2024-04-08 15:45:00,144.31,144.45,144.28,144.44,9377.0,143.2317,143.3707,143.2019,143.3608,9377.0
2024-04-08 15:50:00,144.48,144.48,144.18,144.42,15463.0,143.4005,143.4005,143.1027,143.3409,15463.0
2024-04-08 15:55:00,144.45,144.73,144.38,144.47,99397.0,143.3707,143.6486,143.3012,143.3905,99397.0
2024-04-09 09:30:00,146.0,146.24,145.5,146.23,14649.0,144.9091,145.1473,144.4128,145.1374,14649.0
2024-04-09 09:35:00,146.33,146.93,146.31,146.93,6297.0,145.2366,145.8321,145.2168,145.8321,6297.0
2024-04-09 09:40:00,146.75,146.86,146.38,146.69,6497.0,145.6535,145.7627,145.2863,145.5939,6497.0
2024-04-09 09:45:00,146.76,146.97,146.68,146.84,6136.0,145.6634,145.8719,145.584,145.7428,6136.0
2024-04-09 09:50:00,146.84,147.05,146.76,147.0,8843.0,145.7428,145.9513,145.6634,145.9016,8843.0
2024-04-09 09:55:00,147.05,147.08,146.62,146.63,18887.0,145.9513,145.981,145.5245,145.5344,18887.0
2024-04-09 10:00:00,146.7,146.78,146.51,146.67,10269.0,145.6039,145.6833,145.4153,145.5741,10269.0
2024-04-09 10:05:00,146.52,146.59,146.36,146.51,13444.0,145.4252,145.4947,145.2664,145.4153,13444.0
2024-04-09 10:10:00,146.51,147.05,146.51,147.0,4849.0,145.4153,145.9513,145.4153,145.9016,4849.0
2024-04-09 10:15:00,147.03,147.08,146.97,147.0,3214.0,145.9314,145.981,145.8719,145.9016,3214.0
2024-04-09 10:20:00,147.0,147.06,146.8,146.89,3063.0,145.9016,145.9612,145.7031,145.7924,3063.0
2024-04-09 10:25:00,146.93,146.99,146.77,146.78,2462.0,145.8321,145.8917,145.6733,145.6833,2462.0
2024-04-09 10:30:00,146.7,146.7,146.32,146.45,2505.0,145.6039,145.6039,145.2267,145.3557,2505.0
2024-04-09 10:35:00,146.45,146.45,146.06,146.25,5120.0,145.3557,145.3557,144.9686,145.1572,5120.0
2024-04-09 10:40:00,146.27,146.28,145.85,146.12,1876.0,145.1771,145.187,144.7602,145.0282,1876.0
2024-04-09 10:45:00,146.08,146.19,146.05,146.12,3023.0,144.9885,145.0977,144.9587,145.0282,3023.0
2024-04-09 10:50:00,146.17,146.25,146.05,146.06,1853.0,145.0778,145.1572,144.9587,144.9686,1853.0
2024-04-09 10:55:00,146.12,146.51,146.11,146.45,3456.0,145.0282,145.4153,145.0183,145.3557,3456.0
2024-04-09 11:00:00,146.46,146.68,146.46,146.58,5195.0,145.3657,145.584,145.3657,145.4848,5195.0
2024-04-09 11:05:00,146.58,146.73,146.57,146.69,2162.0,145.4848,145.6336,145.4748,145.5939,2162.0
2024-04-09 11:10:00,146.63,146.67,146.51,146.53,1341.0,145.5344,145.5741,145.4153,145.4351,1341.0
2024-04-09 11:15:00,146.5,146.62,146.47,146.59,3214.0,145.4054,145.5245,145.3756,145.4947,3214.0
2024-04-09 11:20:00,146.54,146.67,146.38,146.38,9959.0,145.4451,145.5741,145.2863,145.2863,9959.0
2024-04-09 11:25:00,146.42,146.55,146.39,146.55,4450.0,145.326,145.455,145.2962,145.455,4450.0
2024-04-09 11:30:00,146.56,146.67,146.49,146.65,3666.0,145.4649,145.5741,145.3954,145.5542,3666.0
2024-04-09 11:35:00,146.63,146.75,146.54,146.55,6022.0,145.5344,145.6535,145.4451,145.455,6022.0
2024-04-09 11:40:00,146.56,146.75,146.46,146.75,5481.0,145.4649,145.6535,145.3657,145.6535,5481.0
2024-04-09 11:45:00,146.68,146.84,146.68,146.81,1594.0,145.584,145.7428,145.584,145.713,1594.0
2024-04-09 11:50:00,146.81,146.81,146.68,146.72,2784.0,145.713,145.713,145.584,145.6237,2784.0
2024-04-09 11:55:00,146.73,146.74,146.56,146.58,2613.0,145.6336,145.6436,145.4649,145.4848,2613.0
2024-04-09 12:00:00,146.59,146.68,146.57,146.66,1709.0,145.4947,145.584,145.4748,145.5642,1709.0
2024-04-09 12:05:00,146.63,146.63,146.41,146.49,2503.0,145.5344,145.5344,145.316,145.3954,2503.0
2024-04-09 12:10:00,146.33,146.41,146.31,146.31,909.0,145.2366,145.316,145.2168,145.2168,909.0
2024-04-09 12:15:00,146.37,146.51,146.33,146.47,3178.0,145.2763,145.4153,145.2366,145.3756,3178.0
2024-04-09 12:20:00,146.46,146.46,146.37,146.42,2047.0,145.3657,145.3657,145.2763,145.326,2047.0
2024-04-09 12:25:00,146.45,146.45,146.31,146.36,3005.0,145.3557,145.3557,145.2168,145.2664,3005.0
2024-04-09 12:30:00,146.39,146.66,146.39,146.66,1700.0,145.2962,145.5642,145.2962,145.5642,1700.0
2024-04-09 12:35:00,146.66,146.75,146.61,146.75,402.0,145.5642,145.6535,145.5145,145.6535,402.0
2024-04-09 12:40:00,146.71,146.74,146.7,146.7,656.0,145.6138,145.6436,145.6039,145.6039,656.0
2024-04-09 12:45:00,146.64,146.74,146.64,146.69,1914.0,145.5443,145.6436,145.5443,145.5939,1914.0
2024-04-09 12:50:00,146.69,146.69,146.61,146.64,1318.0,145.5939,145.5939,145.5145,145.5443,1318.0
2024-04-09 12:55:00,146.53,146.67,146.51,146.51,3602.0,145.4351,145.5741,145.4153,145.4153,3602.0
2024-04-09 13:00:00,146.52,146.53,146.36,146.53,4474.0,145.4252,145.4351,145.2664,145.4351,4474.0
2024-04-09 13:05:00,146.59,146.73,146.51,146.71,5463.0,145.4947,145.6336,145.4153,145.6138,5463.0
2024-04-09 13:10:00,146.75,146.87,146.71,146.82,2031.0,145.6535,145.7726,145.6138,145.723,2031.0
2024-04-09 13:15:00,146.82,146.89,146.8,146.85,2969.0,145.723,145.7924,145.7031,145.7527,2969.0
2024-04-09 13:20:00,146.85,147.02,146.84,146.89,3401.0,145.7527,145.9215,145.7428,145.7924,3401.0
2024-04-09 13:25:00,146.81,146.85,146.65,146.65,3876.0,145.713,145.7527,145.5542,145.5542,3876.0
2024-04-09 13:30:00,146.65,146.69,146.62,146.64,5579.0,145.5542,145.5939,145.5245,145.5443,5579.0
2024-04-09 13:35:00,146.63,146.74,146.63,146.72,3273.0,145.5344,145.6436,145.5344,145.6237,3273.0
2024-04-09 13:40:00,146.78,146.8,146.49,146.52,3860.0,145.6833,145.7031,145.3954,145.4252,3860.0
2024-04-09 13:45:00,146.54,146.71,146.54,146.63,27180.0,145.4451,145.6138,145.4451,145.5344,27180.0
2024-04-09 13:50:00,146.67,146.71,146.58,146.58,6668.0,145.5741,145.6138,145.4848,145.4848,6668.0
2024-04-09 13:55:00,146.59,146.6,146.49,146.55,9456.0,145.4947,145.5046,145.3954,145.455,9456.0
2024-04-09 14:00:00,146.55,146.55,146.38,146.49,3156.0,145.455,145.455,145.2863,145.3954,3156.0
2024-04-09 14:05:00,146.54,146.65,146.49,146.62,5403.0,145.4451,145.5542,145.3954,145.5245,5403.0
2024-04-09 14:10:00,146.61,146.69,146.52,146.67,2772.0,145.5145,145.5939,145.4252,145.5741,2772.0
2024-04-09 14:15:00,146.66,146.75,146.64,146.73,3301.0,145.5642,145.6535,145.5443,145.6336,3301.0
2024-04-09 14:20:00,146.74,146.74,146.59,146.63,4104.0,145.6436,145.6436,145.4947,145.5344,4104.0
2024-04-09 14:25:00,146.68,146.68,146.58,146.59,2432.0,145.584,145.584,145.4848,145.4947,2432.0
2024-04-09 14:30:00,146.56,146.57,146.45,146.45,6617.0,145.4649,145.4748,145.3557,145.3557,6617.0
2024-04-09 14:35:00,146.47,146.58,146.43,146.43,6444.0,145.3756,145.4848,145.3359,145.3359,6444.0
2024-04-09 14:40:00,146.47,146.52,146.41,146.42,1195.0,145.3756,145.4252,145.316,145.326,1195.0
2024-04-09 14:45:00,146.37,146.52,146.37,146.48,1729.0,145.2763,145.4252,145.2763,145.3855,1729.0
2024-04-09 14:50:00,146.41,146.57,146.41,146.45,4355.0,145.316,145.4748,145.316,145.3557,4355.0
2024-04-09 14:55:00,146.46,146.58,146.46,146.56,4710.0,145.3657,145.4848,145.3657,145.4649,4710.0
2024-04-09 15:00:00,146.55,146.56,146.37,146.41,6103.0,145.455,145.4649,145.2763,145.316,6103.0
2024-04-09 15:05:00,146.4,146.4,146.15,146.17,3400.0,145.3061,145.3061,145.058,145.0778,3400.0
2024-04-09 15:10:00,146.13,146.18,146.07,146.1,5015.0,145.0381,145.0878,144.9786,145.0084,5015.0
2024-04-09 15:15:00,146.16,146.53,146.15,146.5,5465.0,145.0679,145.4351,145.058,145.4054,5465.0
2024-04-09 15:20:00,146.5,146.65,146.47,146.64,4488.0,145.4054,145.5542,145.3756,145.5443,4488.0
2024-04-09 15:25:00,146.64,147.07,146.64,147.07,4905.0,145.5443,145.9711,145.5443,145.9711,4905.0
2024-04-09 15:30:00,147.07,147.25,147.07,147.16,4859.0,145.9711,146.1498,145.9711,146.0604,4859.0
2024-04-09 15:35:00,147.19,147.19,146.91,146.95,6457.0,146.0902,146.0902,145.8123,145.852,6457.0
2024-04-09 15:40:00,146.97,147.0,146.89,147.0,6127.0,145.8719,145.9016,145.7924,145.9016,6127.0
2024-04-09 15:45:00,147.0,147.05,146.93,147.03,6559.0,145.9016,145.9513,145.8321,145.9314,6559.0
2024-04-09 15:50:00,147.02,147.11,146.87,147.11,8595.0,145.9215,146.0108,145.7726,146.0108,8595.0
2024-04-09 15:55:00,147.16,147.43,147.16,147.42,34894.0,146.0604,146.3284,146.0604,146.3185,34894.0
2024-04-10 09:30:00,144.42,145.04,143.55,144.62,20378.0,143.3409,143.9563,142.4774,143.5394,20378.0
2024-04-10 09:35:00,144.62,144.91,144.62,144.7,4369.0,143.5394,143.8272,143.5394,143.6188,4369.0
2024-04-10 09:40:00,144.62,144.65,143.99,144.55,4982.0,143.5394,143.5692,142.9141,143.4699,4982.0
2024-04-10 09:45:00,144.55,144.66,144.22,144.22,7111.0,143.4699,143.5791,143.1424,143.1424,7111.0
2024-04-10 09:50:00,144.3,144.56,144.16,144.56,4670.0,143.2218,143.4799,143.0828,143.4799,4670.0
2024-04-10 09:55:00,144.56,144.66,144.37,144.44,4219.0,143.4799,143.5791,143.2913,143.3608,4219.0
2024-04-10 10:00:00,144.44,144.67,144.37,144.38,3388.0,143.3608,143.589,143.2913,143.3012,3388.0
2024-04-10 10:05:00,144.55,144.55,144.2,144.37,3913.0,143.4699,143.4699,143.1225,143.2913,3913.0
2024-04-10 10:10:00,144.27,144.41,144.26,144.26,4103.0,143.192,143.331,143.1821,143.1821,4103.0
2024-04-10 10:15:00,144.19,144.46,144.16,144.35,5993.0,143.1126,143.3806,143.0828,143.2714,5993.0
2024-04-10 10:20:00,144.29,144.53,144.18,144.38,9239.0,143.2119,143.4501,143.1027,143.3012,9239.0
2024-04-10 10:25:00,144.51,144.58,144.42,144.56,7394.0,143.4302,143.4997,143.3409,143.4799,7394.0
2024-04-10 10:30:00,144.53,144.53,144.19,144.31,4043.0,143.4501,143.4501,143.1126,143.2317,4043.0
2024-04-10 10:35:00,144.34,144.8,144.33,144.68,10333.0,143.2615,143.7181,143.2516,143.599,10333.0
2024-04-10 10:40:00,144.68,144.69,144.44,144.48,4254.0,143.599,143.6089,143.3608,143.4005,4254.0
2024-04-10 10:45:00,144.28,144.45,144.28,144.38,3412.0,143.2019,143.3707,143.2019,143.3012,3412.0
2024-04-10 10:50:00,144.32,144.41,144.24,144.24,4819.0,143.2417,143.331,143.1622,143.1622,4819.0
2024-04-10 10:55:00,144.26,144.33,144.13,144.32,3239.0,143.1821,143.2516,143.0531,143.2417,3239.0
2024-04-10 11:00:00,144.3,144.36,144.24,144.29,1860.0,143.2218,143.2814,143.1622,143.2119,1860.0
2024-04-10 11:05:00,144.28,144.3,144.22,144.22,2625.0,143.2019,143.2218,143.1424,143.1424,2625.0
2024-04-10 11:10:00,144.27,144.32,144.15,144.15,3248.0,143.192,143.2417,143.0729,143.0729,3248.0
2024-04-10 11:15:00,144.12,144.12,143.98,144.0,2406.0,143.0431,143.0431,142.9042,142.924,2406.0
2024-04-10 11:20:00,144.0,144.15,144.0,144.08,2634.0,142.924,143.0729,142.924,143.0034,2634.0
2024-04-10 11:25:00,144.14,144.21,144.14,144.19,2116.0,143.063,143.1325,143.063,143.1126,2116.0
2024-04-10 11:30:00,144.3,144.3,144.15,144.17,920.0,143.2218,143.2218,143.0729,143.0928,920.0
2024-04-10 11:35:00,144.27,144.27,144.04,144.04,2293.0,143.192,143.192,142.9637,142.9637,2293.0
2024-04-10 11:40:00,144.04,144.04,143.85,143.92,2402.0,142.9637,142.9637,142.7752,142.8446,2402.0
2024-04-10 11:45:00,143.93,144.01,143.86,143.97,9629.0,142.8546,142.934,142.7851,142.8943,9629.0
2024-04-10 11:50:00,144.01,144.18,144.01,144.14,1835.0,142.934,143.1027,142.934,143.063,1835.0
2024-04-10 11:55:00,144.09,144.13,144.03,144.13,1000.0,143.0134,143.0531,142.9538,143.0531,1000.0
2024-04-10 12:00:00,144.03,144.15,144.02,144.15,6792.0,142.9538,143.0729,142.9439,143.0729,6792.0
2024-04-10 12:05:00,144.15,144.15,144.03,144.06,1800.0,143.0729,143.0729,142.9538,142.9836,1800.0
2024-04-10 12:10:00,144.03,144.05,143.75,143.8,2682.0,142.9538,142.9737,142.6759,142.7255,2682.0
2024-04-10 12:15:00,143.78,143.93,143.78,143.91,1790.0,142.7057,142.8546,142.7057,142.8347,1790.0
2024-04-10 12:20:00,143.94,144.11,143.86,144.09,10433.0,142.8645,143.0332,142.7851,143.0134,10433.0
2024-04-10 12:25:00,144.15,144.17,144.04,144.11,1752.0,143.0729,143.0928,142.9637,143.0332,1752.0
2024-04-10 12:30:00,144.08,144.08,143.99,144.05,1334.0,143.0034,143.0034,142.9141,142.9737,1334.0
2024-04-10 12:35:00,144.13,144.17,144.1,144.13,1599.0,143.0531,143.0928,143.0233,143.0531,1599.0
2024-04-10 12:40:00,144.16,144.29,144.16,144.23,4077.0,143.0828,143.2119,143.0828,143.1523,4077.0
2024-04-10 12:45:00,144.19,144.2,144.16,144.2,740.0,143.1126,143.1225,143.0828,143.1225,740.0
2024-04-10 12:50:00,144.21,144.37,144.2,144.37,1878.0,143.1325,143.2913,143.1225,143.2913,1878.0
2024-04-10 12:55:00,144.42,144.43,144.35,144.43,1251.0,143.3409,143.3508,143.2714,143.3508,1251.0
2024-04-10 13:00:00,144.42,144.42,143.8,143.83,3833.0,143.3409,143.3409,142.7255,142.7553,3833.0
2024-04-10 13:05:00,143.77,143.81,143.72,143.81,1005.0,142.6958,142.7355,142.6461,142.7355,1005.0
2024-04-10 13:10:00,143.7,143.86,143.7,143.79,3151.0,142.6263,142.7851,142.6263,142.7156,3151.0
2024-04-10 13:15:00,143.75,144.02,143.64,144.02,26643.0,142.6759,142.9439,142.5667,142.9439,26643.0
2024-04-10 13:20:00,144.18,144.65,144.09,144.59,4017.0,143.1027,143.5692,143.0134,143.5096,4017.0
2024-04-10 13:25:00,144.58,144.68,144.38,144.39,3085.0,143.4997,143.599,143.3012,143.3111,3085.0
2024-04-10 13:30:00,144.37,144.39,144.12,144.24,2931.0,143.2913,143.3111,143.0431,143.1622,2931.0
2024-04-10 13:35:00,144.25,144.25,144.04,144.06,2522.0,143.1722,143.1722,142.9637,142.9836,2522.0
2024-04-10 13:40:00,144.06,144.26,144.03,144.17,2185.0,142.9836,143.1821,142.9538,143.0928,2185.0
2024-04-10 13:45:00,144.17,144.25,144.14,144.2,1250.0,143.0928,143.1722,143.063,143.1225,1250.0
2024-04-10 13:50:00,144.28,144.29,144.13,144.26,1877.0,143.2019,143.2119,143.0531,143.1821,1877.0
2024-04-10 13:55:00,144.35,144.82,144.27,144.52,4321.0,143.2714,143.7379,143.192,143.4402,4321.0
2024-04-10 14:00:00,144.61,144.81,144.54,144.68,2218.0,143.5295,143.728,143.46,143.599,2218.0
2024-04-10 14:05:00,144.62,144.64,144.57,144.59,1268.0,143.5394,143.5593,143.4898,143.5096,1268.0
2024-04-10 14:10:00,144.64,144.66,144.48,144.62,1428.0,143.5593,143.5791,143.4005,143.5394,1428.0
2024-04-10 14:15:00,144.65,144.66,144.4,144.42,1808.0,143.5692,143.5791,143.3211,143.3409,1808.0
2024-04-10 14:20:00,144.43,144.44,144.2,144.28,1509.0,143.3508,143.3608,143.1225,143.2019,1509.0
2024-04-10 14:25:00,144.23,144.33,144.2,144.28,1661.0,143.1523,143.2516,143.1225,143.2019,1661.0
2024-04-10 14:30:00,144.14,144.3,144.14,144.23,3209.0,143.063,143.2218,143.063,143.1523,3209.0
2024-04-10 14:35:00,144.27,144.4,144.23,144.39,2496.0,143.192,143.3211,143.1523,143.3111,2496.0
2024-04-10 14:40:00,144.36,144.44,144.28,144.44,1835.0,143.2814,143.3608,143.2019,143.3608,1835.0
2024-04-10 14:45:00,144.46,144.47,144.34,144.39,2318.0,143.3806,143.3905,143.2615,143.3111,2318.0
2024-04-10 14:50:00,144.41,144.45,144.14,144.2,3204.0,143.331,143.3707,143.063,143.1225,3204.0
2024-04-10 14:55:00,144.27,144.27,143.97,143.99,2025.0,143.192,143.192,142.8943,142.9141,2025.0
2024-04-10 15:00:00,143.96,144.12,143.95,144.06,2435.0,142.8843,143.0431,142.8744,142.9836,2435.0
2024-04-10 15:05:00,144.09,144.45,144.08,144.45,4180.0,143.0134,143.3707,143.0034,143.3707,4180.0
2024-04-10 15:10:00,144.55,144.8,144.5,144.8,4353.0,143.4699,143.7181,143.4203,143.7181,4353.0
2024-04-10 15:15:00,144.75,144.92,144.75,144.9,3651.0,143.6684,143.8372,143.6684,143.8173,3651.0
2024-04-10 15:20:00,144.96,145.02,144.91,144.99,3697.0,143.8769,143.9364,143.8272,143.9066,3697.0
2024-04-10 15:25:00,145.0,145.06,144.93,144.97,5322.0,143.9166,143.9761,143.8471,143.8868,5322.0
2024-04-10 15:30:00,144.95,144.95,144.53,144.59,6349.0,143.8669,143.8669,143.4501,143.5096,6349.0
2024-04-10 15:35:00,144.62,144.65,144.45,144.48,5628.0,143.5394,143.5692,143.3707,143.4005,5628.0
2024-04-10 15:40:00,144.49,144.82,144.48,144.81,7381.0,143.4104,143.7379,143.4005,143.728,7381.0
2024-04-10 15:45:00,144.74,144.91,144.7,144.75,9307.0,143.6585,143.8272,143.6188,143.6684,9307.0
2024-04-10 15:50:00,144.77,144.79,144.46,144.49,25445.0,143.6883,143.7081,143.3806,143.4104,25445.0
2024-04-10 15:55:00,144.49,144.61,144.08,144.17,115246.0,143.4104,143.5295,143.0034,143.0928,115246.0
2024-04-11 09:30:00,145.65,145.65,144.75,145.09,27453.0,144.5617,144.5617,143.6684,144.0059,27453.0
2024-04-11 09:35:00,145.09,145.09,144.36,144.57,2814.0,144.0059,144.0059,143.2814,143.4898,2814.0
2024-04-11 09:40:00,144.13,144.32,143.89,144.32,1271.0,143.0531,143.2417,142.8149,143.2417,1271.0
2024-04-11 09:45:00,144.32,144.37,144.04,144.2,2704.0,143.2417,143.2913,142.9637,143.1225,2704.0
2024-04-11 09:50:00,144.2,144.34,144.12,144.31,2403.0,143.1225,143.2615,143.0431,143.2317,2403.0
2024-04-11 09:55:00,144.37,144.39,144.24,144.33,1848.0,143.2913,143.3111,143.1622,143.2516,1848.0
2024-04-11 10:00:00,144.42,144.42,144.08,144.18,7707.0,143.3409,143.3409,143.0034,143.1027,7707.0
2024-04-11 10:05:00,144.21,144.28,144.06,144.06,2305.0,143.1325,143.2019,142.9836,142.9836,2305.0
2024-04-11 10:10:00,144.3,144.43,144.26,144.42,924.0,143.2218,143.3508,143.1821,143.3409,924.0
2024-04-11 10:15:00,144.33,144.33,144.03,144.18,3739.0,143.2516,143.2516,142.9538,143.1027,3739.0
2024-04-11 10:20:00,144.12,144.18,144.07,144.07,1112.0,143.0431,143.1027,142.9935,142.9935,1112.0
2024-04-11 10:25:00,144.09,144.18,143.84,143.91,1745.0,143.0134,143.1027,142.7652,142.8347,1745.0
2024-04-11 10:30:00,143.88,144.18,143.82,144.07,3842.0,142.8049,143.1027,142.7454,142.9935,3842.0
2024-04-11 10:35:00,144.04,144.21,143.9,144.21,3716.0,142.9637,143.1325,142.8248,143.1325,3716.0
2024-04-11 10:40:00,144.15,144.2,144.05,144.07,1946.0,143.0729,143.1225,142.9737,142.9935,1946.0
2024-04-11 10:45:00,144.17,144.23,144.09,144.22,700.0,143.0928,143.1523,143.0134,143.1424,700.0
2024-04-11 10:50:00,144.15,144.15,143.94,143.95,653.0,143.0729,143.0729,142.8645,142.8744,653.0
2024-04-11 10:55:00,143.93,143.93,143.82,143.89,1200.0,142.8546,142.8546,142.7454,142.8149,1200.0
2024-04-11 11:00:00,143.83,143.89,143.67,143.85,2365.0,142.7553,142.8149,142.5965,142.7752,2365.0
2024-04-11 11:05:00,143.84,143.85,143.8,143.81,900.0,142.7652,142.7752,142.7255,142.7355,900.0
2024-04-11 11:10:00,143.84,143.93,143.84,143.87,2215.0,142.7652,142.8546,142.7652,142.795,2215.0
2024-04-11 11:15:00,143.91,144.06,143.9,144.03,2832.0,142.8347,142.9836,142.8248,142.9538,2832.0
2024-04-11 11:20:00,144.02,144.02,143.92,144.02,1972.0,142.9439,142.9439,142.8446,142.9439,1972.0
2024-04-11 11:25:00,144.02,144.11,143.94,144.11,1637.0,142.9439,143.0332,142.8645,143.0332,1637.0
2024-04-11 11:30:00,144.14,144.14,144.03,144.06,2807.0,143.063,143.063,142.9538,142.9836,2807.0
2024-04-11 11:35:00,144.06,144.28,144.06,144.22,3415.0,142.9836,143.2019,142.9836,143.1424,3415.0
2024-04-11 11:40:00,144.18,144.25,144.15,144.15,3011.0,143.1027,143.1722,143.0729,143.0729,3011.0
2024-04-11 11:45:00,144.16,144.33,144.15,144.27,3768.0,143.0828,143.2516,143.0729,143.192,3768.0
2024-04-11 11:50:00,144.3,144.44,144.24,144.25,2464.0,143.2218,143.3608,143.1622,143.1722,2464.0
2024-04-11 11:55:00,144.26,144.49,144.24,144.38,4292.0,143.1821,143.4104,143.1622,143.3012,4292.0
2024-04-11 12:00:00,144.38,144.38,144.31,144.32,1123.0,143.3012,143.3012,143.2317,143.2417,1123.0
2024-04-11 12:05:00,144.32,144.4,144.27,144.27,2923.0,143.2417,143.3211,143.192,143.192,2923.0
2024-04-11 12:10:00,144.25,144.45,144.22,144.45,1300.0,143.1722,143.3707,143.1424,143.3707,1300.0
2024-04-11 12:15:00,144.44,144.49,144.43,144.46,1374.0,143.3608,143.4104,143.3508,143.3806,1374.0
2024-04-11 12:20:00,144.44,144.53,144.36,144.52,1093.0,143.3608,143.4501,143.2814,143.4402,1093.0
2024-04-11 12:25:00,144.5,144.51,144.33,144.33,2230.0,143.4203,143.4302,143.2516,143.2516,2230.0
2024-04-11 12:30:00,144.33,144.46,144.32,144.46,2220.0,143.2516,143.3806,143.2417,143.3806,2220.0
2024-04-11 12:35:00,144.42,144.44,144.29,144.29,1466.0,143.3409,143.3608,143.2119,143.2119,1466.0
2024-04-11 12:40:00,144.31,144.36,144.28,144.28,2021.0,143.2317,143.2814,143.2019,143.2019,2021.0
2024-04-11 12:45:00,144.27,144.52,144.27,144.48,1979.0,143.192,143.4402,143.192,143.4005,1979.0
2024-04-11 12:50:00,144.49,144.52,144.44,144.44,1036.0,143.4104,143.4402,143.3608,143.3608,1036.0
2024-04-11 12:55:00,144.42,144.5,144.33,144.48,2060.0,143.3409,143.4203,143.2516,143.4005,2060.0
2024-04-11 13:00:00,144.49,144.81,144.4,144.77,3189.0,143.4104,143.728,143.3211,143.6883,3189.0
2024-04-11 13:05:00,144.77,144.9,144.72,144.9,1400.0,143.6883,143.8173,143.6387,143.8173,1400.0
2024-04-11 13:10:00,144.88,145.06,144.87,145.06,2207.0,143.7975,143.9761,143.7875,143.9761,2207.0
2024-04-11 13:15:00,145.08,145.22,144.93,145.22,3530.0,143.996,144.1349,143.8471,144.1349,3530.0
2024-04-11 13:20:00,145.28,145.31,145.16,145.31,5107.0,144.1945,144.2243,144.0754,144.2243,5107.0
2024-04-11 13:25:00,145.33,145.43,145.26,145.26,1919.0,144.2441,144.3434,144.1746,144.1746,1919.0
2024-04-11 13:30:00,145.22,145.34,145.21,145.31,3046.0,144.1349,144.254,144.125,144.2243,3046.0
2024-04-11 13:35:00,145.29,145.34,145.15,145.2,2559.0,144.2044,144.254,144.0654,144.1151,2559.0
2024-04-11 13:40:00,145.11,145.2,145.04,145.2,2075.0,144.0257,144.1151,143.9563,144.1151,2075.0
2024-04-11 13:45:00,145.19,145.34,145.13,145.34,1672.0,144.1052,144.254,144.0456,144.254,1672.0
2024-04-11 13:50:00,145.34,145.38,145.29,145.35,1946.0,144.254,144.2937,144.2044,144.264,1946.0
2024-04-11 13:55:00,145.42,145.42,145.34,145.34,600.0,144.3334,144.3334,144.254,144.254,600.0
2024-04-11 14:00:00,145.33,145.55,145.32,145.46,2487.0,144.2441,144.4625,144.2342,144.3731,2487.0
2024-04-11 14:05:00,145.53,145.71,145.45,145.56,2526.0,144.4426,144.6213,144.3632,144.4724,2526.0
2024-04-11 14:10:00,145.6,145.6,145.37,145.41,2004.0,144.5121,144.5121,144.2838,144.3235,2004.0
2024-04-11 14:15:00,145.42,145.56,145.41,145.56,866.0,144.3334,144.4724,144.3235,144.4724,866.0
2024-04-11 14:20:00,145.49,145.63,145.49,145.63,3372.0,144.4029,144.5419,144.4029,144.5419,3372.0
2024-04-11 14:25:00,145.66,145.83,145.59,145.83,11373.0,144.5716,144.7404,144.5022,144.7404,11373.0
2024-04-11 14:30:00,145.83,145.86,145.68,145.74,4378.0,144.7404,144.7701,144.5915,144.651,4378.0
2024-04-11 14:35:00,145.74,145.74,145.61,145.66,1433.0,144.651,144.651,144.522,144.5716,1433.0
2024-04-11 14:40:00,145.67,145.73,145.66,145.73,1275.0,144.5816,144.6411,144.5716,144.6411,1275.0
2024-04-11 14:45:00,145.74,145.75,145.52,145.58,2965.0,144.651,144.661,144.4327,144.4922,2965.0
2024-04-11 14:50:00,145.56,145.57,145.38,145.46,1800.0,144.4724,144.4823,144.2937,144.3731,1800.0
2024-04-11 14:55:00,145.45,145.46,145.38,145.43,1834.0,144.3632,144.3731,144.2937,144.3434,1834.0
2024-04-11 15:00:00,145.42,145.52,145.38,145.51,4718.0,144.3334,144.4327,144.2937,144.4228,4718.0
2024-04-11 15:05:00,145.5,145.61,145.45,145.45,4149.0,144.4128,144.522,144.3632,144.3632,4149.0
2024-04-11 15:10:00,145.44,145.48,145.36,145.45,2001.0,144.3533,144.393,144.2739,144.3632,2001.0
2024-04-11 15:15:00,145.44,145.48,145.35,145.35,2908.0,144.3533,144.393,144.264,144.264,2908.0
2024-04-11 15:20:00,145.37,145.37,145.31,145.36,3258.0,144.2838,144.2838,144.2243,144.2739,3258.0
2024-04-11 15:25:00,145.4,145.51,145.4,145.45,5200.0,144.3136,144.4228,144.3136,144.3632,5200.0
2024-04-11 15:30:00,145.42,145.42,145.26,145.28,3459.0,144.3334,144.3334,144.1746,144.1945,3459.0
2024-04-11 15:35:00,145.29,145.33,145.24,145.31,2663.0,144.2044,144.2441,144.1548,144.2243,2663.0
2024-04-11 15:40:00,145.41,145.53,145.38,145.48,10225.0,144.3235,144.4426,144.2937,144.393,10225.0
2024-04-11 15:45:00,145.4,145.46,145.16,145.16,3461.0,144.3136,144.3731,144.0754,144.0754,3461.0
2024-04-11 15:50:00,145.13,145.18,144.88,145.01,9289.0,144.0456,144.0952,143.7975,143.9265,9289.0
2024-04-11 15:55:00,145.06,145.18,144.97,145.01,47790.0,143.9761,144.0952,143.8868,143.9265,47790.0
2024-04-12 09:30:00,143.59,144.51,143.36,144.41,27684.0,142.5171,143.4302,142.2888,143.331,27684.0
2024-04-12 09:35:00,144.4,144.66,144.23,144.55,15955.0,143.3211,143.5791,143.1523,143.4699,15955.0
2024-04-12 09:40:00,144.53,144.63,143.9,144.04,11376.0,143.4501,143.5493,142.8248,142.9637,11376.0
2024-04-12 09:45:00,144.09,144.22,143.86,143.98,9829.0,143.0134,143.1424,142.7851,142.9042,9829.0
2024-04-12 09:50:00,144.05,144.09,143.68,143.69,6680.0,142.9737,143.0134,142.6064,142.6164,6680.0
2024-04-12 09:55:00,143.69,143.92,143.66,143.85,2250.0,142.6164,142.8446,142.5866,142.7752,2250.0
2024-04-12 10:00:00,143.79,143.92,143.2,143.7,23663.0,142.7156,142.8446,142.13,142.6263,23663.0
2024-04-12 10:05:00,143.7,143.81,143.27,143.4,2709.0,142.6263,142.7355,142.1995,142.3285,2709.0
2024-04-12 10:10:00,143.39,143.41,143.23,143.27,2318.0,142.3186,142.3385,142.1598,142.1995,2318.0
2024-04-12 10:15:00,143.25,143.54,143.19,143.39,4302.0,142.1796,142.4675,142.1201,142.3186,4302.0
2024-04-12 10:20:00,143.34,143.43,143.23,143.32,10140.0,142.269,142.3583,142.1598,142.2491,10140.0
2024-04-12 10:25:00,143.26,143.28,143.0,143.08,5902.0,142.1896,142.2094,141.9315,142.0109,5902.0
2024-04-12 10:30:00,143.07,143.16,142.87,142.93,8233.0,142.001,142.0903,141.8025,141.862,8233.0
2024-04-12 10:35:00,142.74,142.74,142.35,142.46,7878.0,141.6735,141.6735,141.2864,141.3955,7878.0
2024-04-12 10:40:00,142.51,142.55,141.92,142.18,20100.0,141.4452,141.4849,140.8596,141.1176,20100.0
2024-04-12 10:45:00,142.23,142.3,142.04,142.19,4609.0,141.1673,141.2367,140.9787,141.1276,4609.0
2024-04-12 10:50:00,142.27,142.3,142.13,142.23,2082.0,141.207,141.2367,141.068,141.1673,2082.0
2024-04-12 10:55:00,142.24,142.5,142.23,142.37,11701.0,141.1772,141.4352,141.1673,141.3062,11701.0
2024-04-12 11:00:00,142.38,142.59,142.38,142.55,3026.0,141.3161,141.5246,141.3161,141.4849,3026.0
2024-04-12 11:05:00,142.51,142.51,142.29,142.36,2014.0,141.4452,141.4452,141.2268,141.2963,2014.0
2024-04-12 11:10:00,142.35,142.49,142.35,142.43,2610.0,141.2864,141.4253,141.2864,141.3658,2610.0
2024-04-12 11:15:00,142.39,142.47,142.28,142.46,3122.0,141.3261,141.4055,141.2169,141.3955,3122.0
2024-04-12 11:20:00,142.43,142.43,142.29,142.3,732.0,141.3658,141.3658,141.2268,141.2367,732.0
2024-04-12 11:25:00,142.29,142.29,142.02,142.26,7483.0,141.2268,141.2268,140.9588,141.197,7483.0
2024-04-12 11:30:00,142.24,142.33,142.2,142.22,4097.0,141.1772,141.2665,141.1375,141.1573,4097.0
2024-04-12 11:35:00,142.33,142.37,142.12,142.15,4904.0,141.2665,141.3062,141.0581,141.0879,4904.0
2024-04-12 11:40:00,142.21,142.27,142.06,142.09,4354.0,141.1474,141.207,140.9985,141.0283,4354.0
2024-04-12 11:45:00,142.1,142.49,142.1,142.49,4121.0,141.0382,141.4253,141.0382,141.4253,4121.0
2024-04-12 11:50:00,142.49,142.49,142.23,142.36,4877.0,141.4253,141.4253,141.1673,141.2963,4877.0
2024-04-12 11:55:00,142.37,142.4,142.25,142.28,2536.0,141.3062,141.336,141.1871,141.2169,2536.0
2024-04-12 12:00:00,142.28,142.44,142.27,142.41,8519.0,141.2169,141.3757,141.207,141.3459,8519.0
2024-04-12 12:05:00,142.41,142.5,142.4,142.44,4250.0,141.3459,141.4352,141.336,141.3757,4250.0
2024-04-12 12:10:00,142.44,142.5,142.13,142.14,5104.0,141.3757,141.4352,141.068,141.0779,5104.0
2024-04-12 12:15:00,142.17,142.2,141.8,141.8,3540.0,141.1077,141.1375,140.7405,140.7405,3540.0
2024-04-12 12:20:00,141.82,141.87,141.66,141.68,3310.0,140.7603,140.81,140.6015,140.6214,3310.0
2024-04-12 12:25:00,141.72,141.72,141.55,141.58,4231.0,140.6611,140.6611,140.4923,140.5221,4231.0
2024-04-12 12:30:00,141.59,141.62,141.42,141.58,6583.0,140.532,140.5618,140.3633,140.5221,6583.0
2024-04-12 12:35:00,141.56,141.56,141.37,141.46,4009.0,140.5023,140.5023,140.3137,140.403,4009.0
2024-04-12 12:40:00,141.47,141.48,141.31,141.31,2257.0,140.4129,140.4229,140.2541,140.2541,2257.0
2024-04-12 12:45:00,141.33,141.33,141.23,141.27,5649.0,140.274,140.274,140.1747,140.2144,5649.0
2024-04-12 12:50:00,141.34,141.35,141.27,141.27,1200.0,140.2839,140.2938,140.2144,140.2144,1200.0
2024-04-12 12:55:00,141.27,141.33,141.07,141.09,2311.0,140.2144,140.274,140.0159,140.0358,2311.0
2024-04-12 13:00:00,141.09,141.16,141.05,141.16,4671.0,140.0358,140.1053,139.9961,140.1053,4671.0
2024-04-12 13:05:00,141.18,141.23,141.09,141.09,3753.0,140.1251,140.1747,140.0358,140.0358,3753.0
2024-04-12 13:10:00,141.16,141.23,141.07,141.09,5803.0,140.1053,140.1747,140.0159,140.0358,5803.0
2024-04-12 13:15:00,141.07,141.22,141.06,141.15,2494.0,140.0159,140.1648,140.006,140.0953,2494.0
2024-04-12 13:20:00,141.06,141.08,141.0,141.05,7566.0,140.006,140.0259,139.9465,139.9961,7566.0
2024-04-12 13:25:00,141.06,141.13,141.0,141.01,6117.0,140.006,140.0755,139.9465,139.9564,6117.0
2024-04-12 13:30:00,141.01,141.07,140.93,141.06,4421.0,139.9564,140.0159,139.877,140.006,4421.0
2024-04-12 13:35:00,141.07,141.07,140.94,140.97,3367.0,140.0159,140.0159,139.8869,139.9167,3367.0
2024-04-12 13:40:00,141.01,141.26,140.99,141.25,4131.0,139.9564,140.2045,139.9365,140.1946,4131.0
2024-04-12 13:45:00,141.28,141.5,141.28,141.45,4259.0,140.2244,140.4427,140.2244,140.3931,4259.0
2024-04-12 13:50:00,141.45,141.51,141.25,141.25,6250.0,140.3931,140.4526,140.1946,140.1946,6250.0
2024-04-12 13:55:00,141.26,141.28,141.09,141.15,4079.0,140.2045,140.2244,140.0358,140.0953,4079.0
2024-04-12 14:00:00,141.11,141.11,140.96,141.06,4151.0,140.0556,140.0556,139.9068,140.006,4151.0
2024-04-12 14:05:00,141.06,141.42,141.06,141.4,4202.0,140.006,140.3633,140.006,140.3435,4202.0
2024-04-12 14:10:00,141.43,141.56,141.37,141.56,4596.0,140.3732,140.5023,140.3137,140.5023,4596.0
2024-04-12 14:15:00,141.53,141.67,141.48,141.52,4411.0,140.4725,140.6115,140.4229,140.4626,4411.0
2024-04-12 14:20:00,141.6,141.64,141.51,141.54,6279.0,140.542,140.5817,140.4526,140.4824,6279.0
2024-04-12 14:25:00,141.49,141.49,141.36,141.39,3900.0,140.4328,140.4328,140.3038,140.3335,3900.0
2024-04-12 14:30:00,141.39,141.39,141.24,141.25,3900.0,140.3335,140.3335,140.1847,140.1946,3900.0
2024-04-12 14:35:00,141.24,141.31,141.18,141.22,3560.0,140.1847,140.2541,140.1251,140.1648,3560.0
2024-04-12 14:40:00,141.25,141.4,141.2,141.3,2934.0,140.1946,140.3435,140.145,140.2442,2934.0
2024-04-12 14:45:00,141.29,141.31,141.14,141.19,4800.0,140.2343,140.2541,140.0854,140.135,4800.0
2024-04-12 14:50:00,141.18,141.25,141.11,141.11,6555.0,140.1251,140.1946,140.0556,140.0556,6555.0
2024-04-12 14:55:00,141.14,141.2,141.05,141.05,2229.0,140.0854,140.145,139.9961,139.9961,2229.0
2024-04-12 15:00:00,141.01,141.01,140.75,140.94,12196.0,139.9564,139.9564,139.6983,139.8869,12196.0
2024-04-12 15:05:00,140.9,140.94,140.8,140.93,4398.0,139.8472,139.8869,139.748,139.877,4398.0
2024-04-12 15:10:00,140.95,140.96,140.75,140.75,4525.0,139.8968,139.9068,139.6983,139.6983,4525.0
2024-04-12 15:15:00,140.69,140.78,140.63,140.7,3721.0,139.6388,139.7281,139.5792,139.6487,3721.0
2024-04-12 15:20:00,140.7,140.77,140.64,140.74,3893.0,139.6487,139.7182,139.5891,139.6884,3893.0
2024-04-12 15:25:00,140.77,140.8,140.58,140.62,12538.0,139.7182,139.748,139.5296,139.5693,12538.0
2024-04-12 15:30:00,140.62,140.75,140.51,140.73,5694.0,139.5693,139.6983,139.4601,139.6785,5694.0
2024-04-12 15:35:00,140.71,140.71,140.31,140.33,4430.0,139.6586,139.6586,139.2616,139.2815,4430.0
2024-04-12 15:40:00,140.28,140.96,140.26,140.96,11675.0,139.2318,139.9068,139.212,139.9068,11675.0
2024-04-12 15:45:00,140.92,140.98,140.61,140.67,20256.0,139.8671,139.9266,139.5594,139.6189,20256.0
2024-04-12 15:50:00,140.74,140.74,140.38,140.38,17351.0,139.6884,139.6884,139.3311,139.3311,17351.0
2024-04-12 15:55:00,140.38,140.77,140.33,140.73,86768.0,139.3311,139.7182,139.2815,139.6785,86768.0
2024-04-15 09:30:00,142.31,143.25,142.02,142.49,22816.0,141.2467,142.1796,140.9588,141.4253,22816.0
2024-04-15 09:35:00,142.47,142.63,141.71,141.72,31934.0,141.4055,141.5643,140.6512,140.6611,31934.0
2024-04-15 09:40:00,141.73,142.12,141.69,141.94,4489.0,140.671,141.0581,140.6313,140.8794,4489.0
2024-04-15 09:45:00,141.92,142.05,141.77,142.01,4805.0,140.8596,140.9886,140.7107,140.9489,4805.0
2024-04-15 09:50:00,142.01,142.02,141.66,141.94,10532.0,140.9489,140.9588,140.6015,140.8794,10532.0
2024-04-15 09:55:00,141.92,141.99,141.67,141.98,19643.0,140.8596,140.9291,140.6115,140.9191,19643.0
2024-04-15 10:00:00,141.99,142.0,141.39,141.44,14836.0,140.9291,140.939,140.3335,140.3832,14836.0
2024-04-15 10:05:00,141.35,141.35,140.74,140.76,11916.0,140.2938,140.2938,139.6884,139.7083,11916.0
2024-04-15 10:10:00,140.76,140.76,140.41,140.5,6294.0,139.7083,139.7083,139.3609,139.4502,6294.0
2024-04-15 10:15:00,140.53,140.81,140.5,140.66,6526.0,139.48,139.7579,139.4502,139.609,6526.0
2024-04-15 10:20:00,140.66,140.98,140.46,140.95,7074.0,139.609,139.9266,139.4105,139.8968,7074.0
2024-04-15 10:25:00,140.95,140.97,140.75,140.88,5024.0,139.8968,139.9167,139.6983,139.8274,5024.0
2024-04-15 10:30:00,140.72,140.9,140.67,140.83,5735.0,139.6685,139.8472,139.6189,139.7777,5735.0
2024-04-15 10:35:00,140.83,141.07,140.48,140.54,15951.0,139.7777,140.0159,139.4303,139.4899,15951.0
2024-04-15 10:40:00,140.57,140.64,140.51,140.51,2978.0,139.5197,139.5891,139.4601,139.4601,2978.0
2024-04-15 10:45:00,140.49,140.68,140.32,140.67,3545.0,139.4403,139.6288,139.2715,139.6189,3545.0
2024-04-15 10:50:00,140.65,140.73,140.58,140.58,2607.0,139.5991,139.6785,139.5296,139.5296,2607.0
2024-04-15 10:55:00,140.47,140.58,140.42,140.46,4147.0,139.4204,139.5296,139.3708,139.4105,4147.0
2024-04-15 11:00:00,140.42,140.71,140.42,140.65,4430.0,139.3708,139.6586,139.3708,139.5991,4430.0
2024-04-15 11:05:00,140.62,140.62,140.49,140.49,2778.0,139.5693,139.5693,139.4403,139.4403,2778.0
2024-04-15 11:10:00,140.47,140.64,140.41,140.64,4478.0,139.4204,139.5891,139.3609,139.5891,4478.0
2024-04-15 11:15:00,140.62,140.63,140.32,140.38,5009.0,139.5693,139.5792,139.2715,139.3311,5009.0
2024-04-15 11:20:00,140.39,140.51,140.26,140.33,2719.0,139.341,139.4601,139.212,139.2815,2719.0
2024-04-15 11:25:00,140.32,140.45,140.29,140.41,2593.0,139.2715,139.4006,139.2418,139.3609,2593.0
2024-04-15 11:30:00,140.44,140.62,140.41,140.6,5356.0,139.3906,139.5693,139.3609,139.5494,5356.0
2024-04-15 11:35:00,140.55,140.6,140.49,140.5,3097.0,139.4998,139.5494,139.4403,139.4502,3097.0
2024-04-15 11:40:00,140.47,140.61,140.34,140.37,4852.0,139.4204,139.5594,139.2914,139.3212,4852.0
2024-04-15 11:45:00,140.38,140.38,140.31,140.37,3419.0,139.3311,139.3311,139.2616,139.3212,3419.0
2024-04-15 11:50:00,140.3,140.76,140.3,140.73,3017.0,139.2517,139.7083,139.2517,139.6785,3017.0
2024-04-15 11:55:00,140.71,140.73,140.54,140.59,3685.0,139.6586,139.6785,139.4899,139.5395,3685.0
2024-04-15 12:00:00,140.61,141.14,140.6,141.01,16836.0,139.5594,140.0854,139.5494,139.9564,16836.0
2024-04-15 12:05:00,140.95,141.19,140.91,141.12,4648.0,139.8968,140.135,139.8571,140.0656,4648.0
2024-04-15 12:10:00,141.09,141.25,140.98,141.18,10214.0,140.0358,140.1946,139.9266,140.1251,10214.0
2024-04-15 12:15:00,141.17,141.3,140.8,140.8,23749.0,140.1152,140.2442,139.748,139.748,23749.0
2024-04-15 12:20:00,140.81,140.85,140.52,140.52,2821.0,139.7579,139.7976,139.47,139.47,2821.0
2024-04-15 12:25:00,140.56,140.61,140.35,140.52,1931.0,139.5097,139.5594,139.3013,139.47,1931.0
2024-04-15 12:30:00,140.45,140.54,140.41,140.45,5956.0,139.4006,139.4899,139.3609,139.4006,5956.0
2024-04-15 12:35:00,140.4,140.44,140.32,140.34,1704.0,139.3509,139.3906,139.2715,139.2914,1704.0
2024-04-15 12:40:00,140.38,140.49,140.29,140.38,3163.0,139.3311,139.4403,139.2418,139.3311,3163.0
2024-04-15 12:45:00,140.33,140.35,140.24,140.26,2637.0,139.2815,139.3013,139.1921,139.212,2637.0
2024-04-15 12:50:00,140.25,140.29,140.19,140.25,3241.0,139.2021,139.2418,139.1425,139.2021,3241.0
2024-04-15 12:55:00,140.24,140.53,140.24,140.44,4529.0,139.1921,139.48,139.1921,139.3906,4529.0
2024-04-15 13:00:00,140.44,140.45,140.22,140.27,4401.0,139.3906,139.4006,139.1723,139.2219,4401.0
2024-04-15 13:05:00,140.33,140.43,140.3,140.43,1706.0,139.2815,139.3807,139.2517,139.3807,1706.0
2024-04-15 13:10:00,140.39,140.39,140.09,140.17,2120.0,139.341,139.341,139.0433,139.1227,2120.0
2024-04-15 13:15:00,140.19,140.19,139.84,139.84,9292.0,139.1425,139.1425,138.7951,138.7951,9292.0
2024-04-15 13:20:00,139.8,139.81,139.67,139.81,3649.0,138.7554,138.7653,138.6264,138.7653,3649.0
2024-04-15 13:25:00,139.77,139.77,139.48,139.48,3248.0,138.7256,138.7256,138.4378,138.4378,3248.0
2024-04-15 13:30:00,139.46,139.58,139.33,139.51,3608.0,138.418,138.5371,138.2889,138.4676,3608.0
2024-04-15 13:35:00,139.55,139.63,139.35,139.35,4066.0,138.5073,138.5867,138.3088,138.3088,4066.0
2024-04-15 13:40:00,139.32,139.61,139.29,139.57,3128.0,138.279,138.5668,138.2492,138.5271,3128.0
2024-04-15 13:45:00,139.53,139.55,139.3,139.31,2440.0,138.4874,138.5073,138.2592,138.2691,2440.0
2024-04-15 13:50:00,139.34,139.67,139.26,139.67,7259.0,138.2989,138.6264,138.2195,138.6264,7259.0
2024-04-15 13:55:00,139.58,139.88,139.52,139.88,5840.0,138.5371,138.8348,138.4775,138.8348,5840.0
2024-04-15 14:00:00,139.81,139.83,139.52,139.64,4717.0,138.7653,138.7852,138.4775,138.5966,4717.0
2024-04-15 14:05:00,139.64,139.71,139.49,139.51,5678.0,138.5966,138.6661,138.4477,138.4676,5678.0
2024-04-15 14:10:00,139.48,139.53,139.36,139.44,9920.0,138.4378,138.4874,138.3187,138.3981,9920.0
2024-04-15 14:15:00,139.46,139.47,139.33,139.44,7339.0,138.418,138.4279,138.2889,138.3981,7339.0
2024-04-15 14:20:00,139.44,139.51,139.28,139.28,6104.0,138.3981,138.4676,138.2393,138.2393,6104.0
2024-04-15 14:25:00,139.31,139.53,139.3,139.42,5755.0,138.2691,138.4874,138.2592,138.3783,5755.0
2024-04-15 14:30:00,139.37,139.68,139.36,139.68,6692.0,138.3286,138.6363,138.3187,138.6363,6692.0
2024-04-15 14:35:00,139.67,139.85,139.57,139.57,3539.0,138.6264,138.8051,138.5271,138.5271,3539.0
2024-04-15 14:40:00,139.61,139.7,139.59,139.62,4943.0,138.5668,138.6562,138.547,138.5768,4943.0
2024-04-15 14:45:00,139.59,139.6,139.37,139.38,6774.0,138.547,138.5569,138.3286,138.3386,6774.0
2024-04-15 14:50:00,139.38,139.4,139.22,139.22,4921.0,138.3386,138.3584,138.1798,138.1798,4921.0
2024-04-15 14:55:00,139.26,139.55,139.26,139.46,4858.0,138.2195,138.5073,138.2195,138.418,4858.0
2024-04-15 15:00:00,139.46,139.5,139.22,139.24,7372.0,138.418,138.4577,138.1798,138.1996,7372.0
2024-04-15 15:05:00,139.19,139.3,139.12,139.29,6229.0,138.15,138.2592,138.0805,138.2492,6229.0
2024-04-15 15:10:00,139.25,139.35,139.25,139.31,4081.0,138.2095,138.3088,138.2095,138.2691,4081.0
2024-04-15 15:15:00,139.31,139.37,139.02,139.06,5893.0,138.2691,138.3286,137.9813,138.021,5893.0
2024-04-15 15:20:00,139.1,139.52,139.09,139.37,6448.0,138.0607,138.4775,138.0507,138.3286,6448.0
2024-04-15 15:25:00,139.37,139.46,139.35,139.4,8890.0,138.3286,138.418,138.3088,138.3584,8890.0
2024-04-15 15:30:00,139.42,139.71,139.41,139.54,8168.0,138.3783,138.6661,138.3683,138.4974,8168.0
2024-04-15 15:35:00,139.52,139.56,139.31,139.38,7147.0,138.4775,138.5172,138.2691,138.3386,7147.0
2024-04-15 15:40:00,139.35,139.42,139.11,139.19,11371.0,138.3088,138.3783,138.0706,138.15,11371.0
2024-04-15 15:45:00,139.22,139.75,139.2,139.75,29666.0,138.1798,138.7058,138.1599,138.7058,29666.0
2024-04-15 15:50:00,139.69,139.9,139.58,139.9,39451.0,138.6462,138.8547,138.5371,138.8547,39451.0
2024-04-15 15:55:00,139.89,140.33,139.89,140.22,139032.0,138.8448,139.2815,138.8448,139.1723,139032.0
2024-04-16 09:30:00,140.28,140.36,139.38,139.38,14940.0,139.2318,139.3112,138.3386,138.3386,14940.0
2024-04-16 09:35:00,139.31,139.31,138.42,138.47,5526.0,138.2691,138.2691,137.3857,137.4354,5526.0
2024-04-16 09:40:00,138.3,138.37,137.74,137.93,10856.0,137.2666,137.3361,136.7108,136.8994,10856.0
2024-04-16 09:45:00,137.94,138.02,137.51,137.78,5948.0,136.9093,136.9887,136.4825,136.7505,5948.0
2024-04-16 09:50:00,137.78,138.0,137.71,137.93,3261.0,136.7505,136.9689,136.681,136.8994,3261.0
2024-04-16 09:55:00,137.92,138.08,137.58,137.67,9534.0,136.8895,137.0483,136.552,136.6413,9534.0
2024-04-16 10:00:00,137.64,137.88,137.31,137.32,8636.0,136.6116,136.8498,136.284,136.294,8636.0
2024-04-16 10:05:00,137.34,137.46,137.07,137.42,19402.0,136.3138,136.4329,136.0458,136.3932,19402.0
2024-04-16 10:10:00,137.34,137.9,137.28,137.88,11503.0,136.3138,136.8696,136.2543,136.8498,11503.0
2024-04-16 10:15:00,137.93,138.04,137.71,137.84,3772.0,136.8994,137.0086,136.681,136.8101,3772.0
2024-04-16 10:20:00,137.84,138.03,137.82,137.88,5766.0,136.8101,136.9986,136.7902,136.8498,5766.0
2024-04-16 10:25:00,137.88,137.9,137.6,137.78,6943.0,136.8498,136.8696,136.5719,136.7505,6943.0
2024-04-16 10:30:00,137.73,137.73,137.48,137.54,6423.0,136.7009,136.7009,136.4528,136.5123,6423.0
2024-04-16 10:35:00,137.49,137.55,136.96,137.02,11347.0,136.4627,136.5222,135.9366,135.9962,11347.0
2024-04-16 10:40:00,136.99,137.22,136.91,137.15,13622.0,135.9664,136.1947,135.887,136.1252,13622.0
2024-04-16 10:45:00,137.11,137.26,136.97,137.24,18938.0,136.0855,136.2344,135.9466,136.2146,18938.0
2024-04-16 10:50:00,137.23,137.25,136.83,136.99,14744.0,136.2046,136.2245,135.8076,135.9664,14744.0
2024-04-16 10:55:00,136.88,136.89,136.74,136.79,26401.0,135.8572,135.8672,135.7183,135.7679,26401.0
2024-04-16 11:00:00,136.84,137.2,136.79,137.17,20105.0,135.8175,136.1749,135.7679,136.1451,20105.0
2024-04-16 11:05:00,137.23,137.24,137.0,137.14,13324.0,136.2046,136.2146,135.9763,136.1153,13324.0
2024-04-16 11:10:00,137.2,137.35,137.14,137.24,9319.0,136.1749,136.3237,136.1153,136.2146,9319.0
2024-04-16 11:15:00,137.28,137.75,137.28,137.55,12284.0,136.2543,136.7207,136.2543,136.5222,12284.0
2024-04-16 11:20:00,137.6,137.83,137.56,137.83,11116.0,136.5719,136.8001,136.5322,136.8001,11116.0
2024-04-16 11:25:00,137.81,137.87,137.71,137.76,3770.0,136.7803,136.8398,136.681,136.7307,3770.0
2024-04-16 11:30:00,137.71,137.79,137.55,137.77,5251.0,136.681,136.7604,136.5222,136.7406,5251.0
2024-04-16 11:35:00,137.82,137.82,137.66,137.72,11894.0,136.7902,136.7902,136.6314,136.691,11894.0
2024-04-16 11:40:00,137.74,138.1,137.74,138.02,3110.0,136.7108,137.0681,136.7108,136.9887,3110.0
2024-04-16 11:45:00,138.01,138.13,137.97,138.03,3185.0,136.9788,137.0979,136.9391,136.9986,3185.0
2024-04-16 11:50:00,138.05,138.4,138.02,138.33,4280.0,137.0185,137.3659,136.9887,137.2964,4280.0
2024-04-16 11:55:00,138.31,138.4,138.12,138.14,5320.0,137.2766,137.3659,137.088,137.1078,5320.0
2024-04-16 12:00:00,138.06,138.06,137.74,137.77,2439.0,137.0284,137.0284,136.7108,136.7406,2439.0
2024-04-16 12:05:00,137.78,137.92,137.78,137.9,3387.0,136.7505,136.8895,136.7505,136.8696,3387.0
2024-04-16 12:10:00,137.93,137.93,137.8,137.92,1840.0,136.8994,136.8994,136.7704,136.8895,1840.0
2024-04-16 12:15:00,137.85,137.89,137.75,137.83,4807.0,136.82,136.8597,136.7207,136.8001,4807.0
2024-04-16 12:20:00,137.83,137.91,137.83,137.86,3238.0,136.8001,136.8795,136.8001,136.8299,3238.0
2024-04-16 12:25:00,137.84,137.89,137.8,137.8,2663.0,136.8101,136.8597,136.7704,136.7704,2663.0
2024-04-16 12:30:00,137.8,138.01,137.77,137.94,3875.0,136.7704,136.9788,136.7406,136.9093,3875.0
2024-04-16 12:35:00,137.93,137.93,137.75,137.75,3247.0,136.8994,136.8994,136.7207,136.7207,3247.0
2024-04-16 12:40:00,137.77,137.84,137.74,137.83,3426.0,136.7406,136.8101,136.7108,136.8001,3426.0
2024-04-16 12:45:00,137.84,138.05,137.82,138.05,3386.0,136.8101,137.0185,136.7902,137.0185,3386.0
2024-04-16 12:50:00,138.04,138.22,138.04,138.05,3290.0,137.0086,137.1872,137.0086,137.0185,3290.0
2024-04-16 12:55:00,138.09,138.1,137.92,137.98,2974.0,137.0582,137.0681,136.8895,136.949,2974.0
2024-04-16 13:00:00,137.93,137.93,137.59,137.69,5096.0,136.8994,136.8994,136.5619,136.6612,5096.0
2024-04-16 13:05:00,137.69,137.96,137.68,137.94,2470.0,136.6612,136.9292,136.6513,136.9093,2470.0
2024-04-16 13:10:00,137.89,137.9,137.74,137.75,4552.0,136.8597,136.8696,136.7108,136.7207,4552.0
2024-04-16 13:15:00,137.77,137.77,137.67,137.77,2889.0,136.7406,136.7406,136.6413,136.7406,2889.0
2024-04-16 13:20:00,137.75,137.97,137.71,137.97,11270.0,136.7207,136.9391,136.681,136.9391,11270.0
2024-04-16 13:25:00,138.03,138.03,137.66,137.67,3285.0,136.9986,136.9986,136.6314,136.6413,3285.0
2024-04-16 13:30:00,137.72,137.73,137.15,137.33,6419.0,136.691,136.7009,136.1252,136.3039,6419.0
2024-04-16 13:35:00,137.57,137.73,137.43,137.5,3223.0,136.5421,136.7009,136.4031,136.4726,3223.0
2024-04-16 13:40:00,137.53,137.77,137.53,137.55,3549.0,136.5024,136.7406,136.5024,136.5222,3549.0
2024-04-16 13:45:00,137.58,137.63,137.35,137.36,2621.0,136.552,136.6016,136.3237,136.3337,2621.0
2024-04-16 13:50:00,137.42,137.42,137.17,137.31,10319.0,136.3932,136.3932,136.1451,136.284,10319.0
2024-04-16 13:55:00,137.38,137.38,137.18,137.19,4425.0,136.3535,136.3535,136.155,136.1649,4425.0
2024-04-16 14:00:00,137.13,137.16,137.0,137.14,3766.0,136.1054,136.1352,135.9763,136.1153,3766.0
2024-04-16 14:05:00,137.15,137.86,137.09,137.84,7863.0,136.1252,136.8299,136.0657,136.8101,7863.0
2024-04-16 14:10:00,137.83,137.89,137.39,137.4,7354.0,136.8001,136.8597,136.3634,136.3734,7354.0
2024-04-16 14:15:00,137.37,137.37,137.05,137.06,3609.0,136.3436,136.3436,136.026,136.0359,3609.0
2024-04-16 14:20:00,137.12,137.12,136.79,136.96,1818.0,136.0954,136.0954,135.7679,135.9366,1818.0
2024-04-16 14:25:00,137.0,137.21,136.99,137.14,4294.0,135.9763,136.1848,135.9664,136.1153,4294.0
2024-04-16 14:30:00,137.13,137.6,137.11,137.6,6008.0,136.1054,136.5719,136.0855,136.5719,6008.0
2024-04-16 14:35:00,137.64,137.66,137.39,137.55,7963.0,136.6116,136.6314,136.3634,136.5222,7963.0
2024-04-16 14:40:00,137.54,137.6,137.46,137.5,2063.0,136.5123,136.5719,136.4329,136.4726,2063.0
2024-04-16 14:45:00,137.56,137.62,137.44,137.5,3930.0,136.5322,136.5917,136.4131,136.4726,3930.0
2024-04-16 14:50:00,137.52,137.92,137.52,137.87,7870.0,136.4925,136.8895,136.4925,136.8398,7870.0
2024-04-16 14:55:00,137.84,137.98,137.84,137.97,5562.0,136.8101,136.949,136.8101,136.9391,5562.0
2024-04-16 15:00:00,137.94,137.94,137.7,137.78,6067.0,136.9093,136.9093,136.6711,136.7505,6067.0
2024-04-16 15:05:00,137.74,137.81,137.73,137.75,4067.0,136.7108,136.7803,136.7009,136.7207,4067.0
2024-04-16 15:10:00,137.74,137.87,137.65,137.67,5765.0,136.7108,136.8398,136.6215,136.6413,5765.0
2024-04-16 15:15:00,137.66,137.7,137.47,137.64,5283.0,136.6314,136.6711,136.4428,136.6116,5283.0
2024-04-16 15:20:00,137.65,137.69,137.55,137.66,5501.0,136.6215,136.6612,136.5222,136.6314,5501.0
2024-04-16 15:25:00,137.65,137.79,137.65,137.7,5037.0,136.6215,136.7604,136.6215,136.6711,5037.0
2024-04-16 15:30:00,137.71,137.71,137.08,137.09,6202.0,136.681,136.681,136.0557,136.0657,6202.0
2024-04-16 15:35:00,137.06,137.33,137.03,137.25,12291.0,136.0359,136.3039,136.0061,136.2245,12291.0
2024-04-16 15:40:00,137.24,137.25,137.09,137.19,9897.0,136.2146,136.2245,136.0657,136.1649,9897.0
2024-04-16 15:45:00,137.24,137.34,137.05,137.24,13463.0,136.2146,136.3138,136.026,136.2146,13463.0
2024-04-16 15:50:00,137.2,137.23,137.0,137.1,22694.0,136.1749,136.2046,135.9763,136.0756,22694.0
2024-04-16 15:55:00,137.11,137.18,136.62,136.78,81484.0,136.0855,136.155,135.5992,135.758,81484.0
2024-04-17 09:30:00,137.24,137.46,135.34,135.54,61337.0,136.2146,136.4329,134.3287,134.5273,61337.0
2024-04-17 09:35:00,135.5,136.01,134.53,134.79,35017.0,134.4876,134.9937,133.5248,133.7829,35017.0
2024-04-17 09:40:00,134.82,134.82,133.83,134.0,59108.0,133.8126,133.8126,132.83,132.9988,59108.0
2024-04-17 09:45:00,134.13,134.18,132.87,133.12,132434.0,133.1278,133.1774,131.8772,132.1253,132434.0
2024-04-17 09:50:00,133.27,134.0,133.03,133.71,26942.0,132.2742,132.9988,132.036,132.7109,26942.0
2024-04-17 09:55:00,133.7,134.3,133.5,133.85,70221.0,132.701,133.2965,132.5025,132.8499,70221.0
2024-04-17 10:00:00,133.8,133.95,133.16,133.57,27767.0,132.8003,132.9491,132.165,132.572,27767.0
2024-04-17 10:05:00,133.57,134.21,133.52,134.21,17482.0,132.572,133.2072,132.5223,133.2072,17482.0
2024-04-17 10:10:00,134.17,134.53,133.94,134.42,8607.0,133.1675,133.5248,132.9392,133.4156,8607.0
2024-04-17 10:15:00,134.41,134.62,134.15,134.35,12097.0,133.4057,133.6141,133.1476,133.3461,12097.0
2024-04-17 10:20:00,134.29,134.29,133.6,133.72,19406.0,133.2866,133.2866,132.6018,132.7209,19406.0
2024-04-17 10:25:00,133.75,134.02,133.69,134.02,11090.0,132.7506,133.0186,132.6911,133.0186,11090.0
2024-04-17 10:30:00,134.03,134.03,133.37,133.44,71569.0,133.0285,133.0285,132.3735,132.4429,71569.0
2024-04-17 10:35:00,133.55,133.74,133.37,133.74,11855.0,132.5521,132.7407,132.3735,132.7407,11855.0
2024-04-17 10:40:00,133.66,134.37,133.65,134.37,18704.0,132.6613,133.366,132.6514,133.366,18704.0
2024-04-17 10:45:00,134.34,135.09,134.29,135.06,6087.0,133.3362,134.0806,133.2866,134.0508,6087.0
2024-04-17 10:50:00,135.06,135.28,134.46,134.51,13562.0,134.0508,134.2692,133.4553,133.505,13562.0
2024-04-17 10:55:00,134.62,134.76,134.47,134.57,5286.0,133.6141,133.7531,133.4652,133.5645,5286.0
2024-04-17 11:00:00,134.57,134.8,134.57,134.79,8063.0,133.5645,133.7928,133.5645,133.7829,8063.0
2024-04-17 11:05:00,134.72,134.78,134.59,134.74,6158.0,133.7134,133.7729,133.5844,133.7332,6158.0
2024-04-17 11:10:00,134.61,134.7,134.49,134.67,6181.0,133.6042,133.6935,133.4851,133.6638,6181.0
2024-04-17 11:15:00,134.67,134.74,134.59,134.65,4636.0,133.6638,133.7332,133.5844,133.6439,4636.0
2024-04-17 11:20:00,134.65,134.66,134.26,134.51,16982.0,133.6439,133.6538,133.2568,133.505,16982.0
2024-04-17 11:25:00,134.59,134.61,134.06,134.06,3726.0,133.5844,133.6042,133.0583,133.0583,3726.0
2024-04-17 11:30:00,134.13,134.13,133.73,133.81,4448.0,133.1278,133.1278,132.7308,132.8102,4448.0
2024-04-17 11:35:00,133.78,133.98,133.69,133.89,5272.0,132.7804,132.9789,132.6911,132.8896,5272.0
2024-04-17 11:40:00,133.94,134.29,133.93,134.22,5621.0,132.9392,133.2866,132.9293,133.2171,5621.0
2024-04-17 11:45:00,134.22,134.29,134.13,134.23,3664.0,133.2171,133.2866,133.1278,133.227,3664.0
2024-04-17 11:50:00,134.25,134.39,134.16,134.26,4462.0,133.2469,133.3858,133.1576,133.2568,4462.0
2024-04-17 11:55:00,134.22,134.29,134.13,134.16,3182.0,133.2171,133.2866,133.1278,133.1576,3182.0
2024-04-17 12:00:00,134.16,134.16,133.81,133.88,3858.0,133.1576,133.1576,132.8102,132.8797,3858.0
2024-04-17 12:05:00,133.81,133.81,133.66,133.81,8264.0,132.8102,132.8102,132.6613,132.8102,8264.0
2024-04-17 12:10:00,133.86,134.05,133.86,133.87,4692.0,132.8598,133.0484,132.8598,132.8697,4692.0
2024-04-17 12:15:00,133.88,133.89,133.75,133.84,7886.0,132.8797,132.8896,132.7506,132.84,7886.0
2024-04-17 12:20:00,133.81,133.94,133.75,133.84,4693.0,132.8102,132.9392,132.7506,132.84,4693.0
2024-04-17 12:25:00,133.83,133.92,133.78,133.92,3823.0,132.83,132.9194,132.7804,132.9194,3823.0
2024-04-17 12:30:00,133.92,133.96,133.83,133.83,2707.0,132.9194,132.9591,132.83,132.83,2707.0
2024-04-17 12:35:00,133.8,133.84,133.59,133.64,6691.0,132.8003,132.84,132.5918,132.6415,6691.0
2024-04-17 12:40:00,133.7,133.76,133.43,133.43,3968.0,132.701,132.7606,132.433,132.433,3968.0
2024-04-17 12:45:00,133.44,134.0,133.43,133.85,16835.0,132.4429,132.9988,132.433,132.8499,16835.0
2024-04-17 12:50:00,133.96,134.05,133.9,133.99,4138.0,132.9591,133.0484,132.8995,132.9888,4138.0
2024-04-17 12:55:00,133.99,134.01,133.78,133.84,3018.0,132.9888,133.0087,132.7804,132.84,3018.0
2024-04-17 13:00:00,133.79,134.09,133.79,134.02,5611.0,132.7903,133.0881,132.7903,133.0186,5611.0
2024-04-17 13:05:00,133.97,134.16,133.96,134.08,4938.0,132.969,133.1576,132.9591,133.0782,4938.0
2024-04-17 13:10:00,134.07,134.09,133.99,133.99,2982.0,133.0682,133.0881,132.9888,132.9888,2982.0
2024-04-17 13:15:00,133.99,134.09,133.89,134.03,6318.0,132.9888,133.0881,132.8896,133.0285,6318.0
2024-04-17 13:20:00,134.05,134.18,134.05,134.13,3536.0,133.0484,133.1774,133.0484,133.1278,3536.0
2024-04-17 13:25:00,134.17,134.25,134.08,134.19,5636.0,133.1675,133.2469,133.0782,133.1873,5636.0
2024-04-17 13:30:00,134.19,134.22,133.96,133.96,3677.0,133.1873,133.2171,132.9591,132.9591,3677.0
2024-04-17 13:35:00,133.98,134.09,133.94,134.03,4290.0,132.9789,133.0881,132.9392,133.0285,4290.0
2024-04-17 13:40:00,134.05,134.1,133.92,134.1,4694.0,133.0484,133.098,132.9194,133.098,4694.0
2024-04-17 13:45:00,134.06,134.14,133.97,134.13,3514.0,133.0583,133.1377,132.969,133.1278,3514.0
2024-04-17 13:50:00,134.16,134.31,134.11,134.31,3714.0,133.1576,133.3064,133.1079,133.3064,3714.0
2024-04-17 13:55:00,134.3,134.38,134.24,134.34,2801.0,133.2965,133.3759,133.237,133.3362,2801.0
2024-04-17 14:00:00,134.3,134.43,134.28,134.42,3430.0,133.2965,133.4255,133.2767,133.4156,3430.0
2024-04-17 14:05:00,134.41,134.41,134.2,134.27,2421.0,133.4057,133.4057,133.1973,133.2667,2421.0
2024-04-17 14:10:00,134.19,134.29,134.14,134.18,4531.0,133.1873,133.2866,133.1377,133.1774,4531.0
2024-04-17 14:15:00,134.19,134.2,133.94,134.11,10929.0,133.1873,133.1973,132.9392,133.1079,10929.0
2024-04-17 14:20:00,134.11,134.22,134.08,134.17,9713.0,133.1079,133.2171,133.0782,133.1675,9713.0
2024-04-17 14:25:00,134.23,134.32,134.15,134.22,3482.0,133.227,133.3164,133.1476,133.2171,3482.0
2024-04-17 14:30:00,134.22,134.33,134.2,134.24,3397.0,133.2171,133.3263,133.1973,133.237,3397.0
2024-04-17 14:35:00,134.24,134.32,134.13,134.32,2516.0,133.237,133.3164,133.1278,133.3164,2516.0
2024-04-17 14:40:00,134.31,134.92,134.31,134.92,5482.0,133.3064,133.9119,133.3064,133.9119,5482.0
2024-04-17 14:45:00,134.9,134.94,134.62,134.66,6720.0,133.892,133.9317,133.6141,133.6538,6720.0
2024-04-17 14:50:00,134.71,134.71,134.0,134.16,25997.0,133.7035,133.7035,132.9988,133.1576,25997.0
2024-04-17 14:55:00,134.13,134.26,134.06,134.21,8826.0,133.1278,133.2568,133.0583,133.2072,8826.0
2024-04-17 15:00:00,134.17,134.21,133.99,134.07,10439.0,133.1675,133.2072,132.9888,133.0682,10439.0
2024-04-17 15:05:00,134.12,134.24,134.02,134.12,10673.0,133.1179,133.237,133.0186,133.1179,10673.0
2024-04-17 15:10:00,134.14,134.16,133.89,133.95,7609.0,133.1377,133.1576,132.8896,132.9491,7609.0
2024-04-17 15:15:00,133.88,134.15,133.88,134.12,8308.0,132.8797,133.1476,132.8797,133.1179,8308.0
2024-04-17 15:20:00,134.14,134.28,134.13,134.28,9227.0,133.1377,133.2767,133.1278,133.2767,9227.0
2024-04-17 15:25:00,134.26,134.34,134.09,134.18,12795.0,133.2568,133.3362,133.0881,133.1774,12795.0
2024-04-17 15:30:00,134.19,134.43,134.19,134.36,9713.0,133.1873,133.4255,133.1873,133.3561,9713.0
2024-04-17 15:35:00,134.36,134.45,134.3,134.39,8814.0,133.3561,133.4454,133.2965,133.3858,8814.0
2024-04-17 15:40:00,134.44,134.62,134.36,134.59,14525.0,133.4355,133.6141,133.3561,133.5844,14525.0
2024-04-17 15:45:00,134.58,134.7,134.53,134.61,19597.0,133.5744,133.6935,133.5248,133.6042,19597.0
2024-04-17 15:50:00,134.63,134.83,134.51,134.69,46793.0,133.6241,133.8226,133.505,133.6836,46793.0
2024-04-17 15:55:00,134.67,134.7,134.45,134.51,100183.0,133.6638,133.6935,133.4454,133.505,100183.0
2024-04-18 09:30:00,131.26,132.17,128.34,129.28,102745.0,130.2792,131.1824,127.3811,128.314,102745.0
2024-04-18 09:35:00,128.98,131.63,128.43,131.31,47257.0,128.0163,130.6465,127.4704,130.3289,47257.0
2024-04-18 09:40:00,131.27,132.54,131.27,132.41,38926.0,130.2892,131.5497,130.2892,131.4206,38926.0
2024-04-18 09:45:00,132.49,133.03,131.85,132.96,32189.0,131.5,132.036,130.8648,131.9665,32189.0
2024-04-18 09:50:00,132.95,133.18,132.64,132.81,35355.0,131.9566,132.1849,131.6489,131.8177,35355.0
2024-04-18 09:55:00,132.8,133.66,132.8,133.5,22646.0,131.8077,132.6613,131.8077,132.5025,22646.0
2024-04-18 10:00:00,133.55,133.58,132.27,132.39,16802.0,132.5521,132.5819,131.2817,131.4008,16802.0
2024-04-18 10:05:00,132.34,132.9,132.27,132.62,31522.0,131.3512,131.907,131.2817,131.6291,31522.0
2024-04-18 10:10:00,132.62,133.26,132.62,133.12,17838.0,131.6291,132.2643,131.6291,132.1253,17838.0
2024-04-18 10:15:00,133.17,133.36,133.05,133.2,11683.0,132.175,132.3635,132.0559,132.2047,11683.0
2024-04-18 10:20:00,133.21,133.27,133.0,133.19,8911.0,132.2147,132.2742,132.0062,132.1948,8911.0
2024-04-18 10:25:00,133.24,133.36,133.08,133.27,12161.0,132.2444,132.3635,132.0856,132.2742,12161.0
2024-04-18 10:30:00,133.12,133.62,133.12,133.55,17068.0,132.1253,132.6216,132.1253,132.5521,17068.0
2024-04-18 10:35:00,133.52,133.68,133.38,133.54,11221.0,132.5223,132.6812,132.3834,132.5422,11221.0
2024-04-18 10:40:00,133.55,133.78,133.42,133.66,21288.0,132.5521,132.7804,132.4231,132.6613,21288.0
2024-04-18 10:45:00,133.66,133.96,133.64,133.77,15059.0,132.6613,132.9591,132.6415,132.7705,15059.0
2024-04-18 10:50:00,133.73,133.82,133.6,133.69,7007.0,132.7308,132.8201,132.6018,132.6911,7007.0
2024-04-18 10:55:00,133.71,133.83,133.61,133.71,8449.0,132.7109,132.83,132.6117,132.7109,8449.0
2024-04-18 11:00:00,133.72,133.85,133.56,133.81,8148.0,132.7209,132.8499,132.562,132.8102,8148.0
2024-04-18 11:05:00,133.8,134.22,133.75,134.22,43710.0,132.8003,133.2171,132.7506,133.2171,43710.0
2024-04-18 11:10:00,134.22,134.31,134.04,134.14,11383.0,133.2171,133.3064,133.0385,133.1377,11383.0
2024-04-18 11:15:00,134.23,134.31,134.07,134.1,13507.0,133.227,133.3064,133.0682,133.098,13507.0
2024-04-18 11:20:00,134.09,134.27,133.99,134.21,36103.0,133.0881,133.2667,132.9888,133.2072,36103.0
2024-04-18 11:25:00,134.23,134.27,134.03,134.03,7039.0,133.227,133.2667,133.0285,133.0285,7039.0
2024-04-18 11:30:00,133.89,133.91,133.71,133.83,7080.0,132.8896,132.9094,132.7109,132.83,7080.0
2024-04-18 11:35:00,133.89,133.95,133.78,133.9,5895.0,132.8896,132.9491,132.7804,132.8995,5895.0
2024-04-18 11:40:00,133.96,134.06,133.9,134.05,6567.0,132.9591,133.0583,132.8995,133.0484,6567.0
2024-04-18 11:45:00,134.05,134.05,133.82,134.03,3896.0,133.0484,133.0484,132.8201,133.0285,3896.0
2024-04-18 11:50:00,134.07,134.19,133.99,134.14,4953.0,133.0682,133.1873,132.9888,133.1377,4953.0
2024-04-18 11:55:00,134.16,134.26,134.15,134.17,5255.0,133.1576,133.2568,133.1476,133.1675,5255.0
2024-04-18 12:00:00,134.23,134.44,134.23,134.35,8217.0,133.227,133.4355,133.227,133.3461,8217.0
2024-04-18 12:05:00,134.37,134.37,134.17,134.18,3586.0,133.366,133.366,133.1675,133.1774,3586.0
2024-04-18 12:10:00,134.13,134.22,134.04,134.16,3332.0,133.1278,133.2171,133.0385,133.1576,3332.0
2024-04-18 12:15:00,134.14,134.19,134.09,134.19,2213.0,133.1377,133.1873,133.0881,133.1873,2213.0
2024-04-18 12:20:00,134.18,134.18,133.99,134.0,4131.0,133.1774,133.1774,132.9888,132.9988,4131.0
2024-04-18 12:25:00,133.98,134.18,133.97,134.03,8230.0,132.9789,133.1774,132.969,133.0285,8230.0
2024-04-18 12:30:00,134.06,134.06,133.76,133.78,10694.0,133.0583,133.0583,132.7606,132.7804,10694.0
2024-04-18 12:35:00,133.78,134.05,133.77,134.05,6913.0,132.7804,133.0484,132.7705,133.0484,6913.0
2024-04-18 12:40:00,134.11,134.11,133.89,134.11,4616.0,133.1079,133.1079,132.8896,133.1079,4616.0
2024-04-18 12:45:00,134.1,134.13,133.86,133.88,6694.0,133.098,133.1278,132.8598,132.8797,6694.0
2024-04-18 12:50:00,133.87,133.93,133.49,133.66,16486.0,132.8697,132.9293,132.4926,132.6613,16486.0
2024-04-18 12:55:00,133.73,133.87,133.7,133.85,8939.0,132.7308,132.8697,132.701,132.8499,8939.0
2024-04-18 13:00:00,133.82,133.94,133.74,133.75,20459.0,132.8201,132.9392,132.7407,132.7506,20459.0
2024-04-18 13:05:00,133.78,133.84,133.69,133.76,2895.0,132.7804,132.84,132.6911,132.7606,2895.0
2024-04-18 13:10:00,133.77,133.77,133.57,133.63,1625.0,132.7705,132.7705,132.572,132.6315,1625.0
2024-04-18 13:15:00,133.65,133.71,133.43,133.51,3325.0,132.6514,132.7109,132.433,132.5124,3325.0
2024-04-18 13:20:00,133.54,133.57,133.23,133.23,1997.0,132.5422,132.572,132.2345,132.2345,1997.0
2024-04-18 13:25:00,133.27,133.5,133.25,133.48,3552.0,132.2742,132.5025,132.2544,132.4826,3552.0
2024-04-18 13:30:00,133.43,133.44,133.23,133.24,2969.0,132.433,132.4429,132.2345,132.2444,2969.0
2024-04-18 13:35:00,133.27,133.39,133.27,133.34,3023.0,132.2742,132.3933,132.2742,132.3437,3023.0
2024-04-18 13:40:00,133.43,133.47,133.25,133.47,2058.0,132.433,132.4727,132.2544,132.4727,2058.0
2024-04-18 13:45:00,133.45,133.56,133.45,133.49,3105.0,132.4529,132.562,132.4529,132.4926,3105.0
2024-04-18 13:50:00,133.49,133.49,133.27,133.31,2580.0,132.4926,132.4926,132.2742,132.3139,2580.0
2024-04-18 13:55:00,133.31,133.36,133.24,133.36,3700.0,132.3139,132.3635,132.2444,132.3635,3700.0
2024-04-18 14:00:00,133.37,133.37,133.18,133.28,3411.0,132.3735,132.3735,132.1849,132.2841,3411.0
2024-04-18 14:05:00,133.3,133.33,133.1,133.11,2788.0,132.304,132.3338,132.1055,132.1154,2788.0
2024-04-18 14:10:00,133.12,133.12,132.71,132.71,10056.0,132.1253,132.1253,131.7184,131.7184,10056.0
2024-04-18 14:15:00,132.73,133.03,132.71,132.85,12647.0,131.7383,132.036,131.7184,131.8574,12647.0
2024-04-18 14:20:00,132.85,132.98,132.76,132.89,6683.0,131.8574,131.9864,131.768,131.8971,6683.0
2024-04-18 14:25:00,132.84,132.85,132.33,132.34,6861.0,131.8474,131.8574,131.3412,131.3512,6861.0
2024-04-18 14:30:00,132.36,132.38,132.12,132.12,8294.0,131.371,131.3909,131.1328,131.1328,8294.0
2024-04-18 14:35:00,132.24,132.44,132.19,132.36,5024.0,131.2519,131.4504,131.2023,131.371,5024.0
2024-04-18 14:40:00,132.3,132.52,132.3,132.41,8481.0,131.3115,131.5298,131.3115,131.4206,8481.0
2024-04-18 14:45:00,132.41,132.53,132.37,132.5,11623.0,131.4206,131.5397,131.3809,131.51,11623.0
2024-04-18 14:50:00,132.45,132.45,132.09,132.15,7730.0,131.4603,131.4603,131.103,131.1626,7730.0
2024-04-18 14:55:00,132.18,132.2,132.05,132.12,5339.0,131.1924,131.2122,131.0633,131.1328,5339.0
2024-04-18 15:00:00,132.11,132.45,132.11,132.44,11281.0,131.1229,131.4603,131.1229,131.4504,11281.0
2024-04-18 15:05:00,132.37,132.43,132.1,132.15,9720.0,131.3809,131.4405,131.113,131.1626,9720.0
2024-04-18 15:10:00,132.15,132.31,132.11,132.11,8650.0,131.1626,131.3214,131.1229,131.1229,8650.0
2024-04-18 15:15:00,132.11,132.18,132.01,132.14,8437.0,131.1229,131.1924,131.0236,131.1527,8437.0
2024-04-18 15:20:00,132.16,132.39,132.06,132.33,11900.0,131.1725,131.4008,131.0733,131.3412,11900.0
2024-04-18 15:25:00,132.3,132.4,132.21,132.34,10685.0,131.3115,131.4107,131.2221,131.3512,10685.0
2024-04-18 15:30:00,132.32,132.47,132.23,132.4,10344.0,131.3313,131.4802,131.242,131.4107,10344.0
2024-04-18 15:35:00,132.41,132.44,132.22,132.32,13657.0,131.4206,131.4504,131.2321,131.3313,13657.0
2024-04-18 15:40:00,132.33,132.56,132.24,132.56,16846.0,131.3412,131.5695,131.2519,131.5695,16846.0
2024-04-18 15:45:00,132.55,132.61,132.44,132.49,13074.0,131.5596,131.6191,131.4504,131.5,13074.0
2024-04-18 15:50:00,132.51,132.67,132.15,132.2,25302.0,131.5199,131.6787,131.1626,131.2122,25302.0
2024-04-18 15:55:00,132.24,132.46,132.07,132.42,122070.0,131.2519,131.4703,131.0832,131.4306,122070.0
2024-04-19 09:30:00,133.06,133.38,132.81,133.03,82996.0,132.0658,132.3834,131.8177,132.036,82996.0
2024-04-19 09:35:00,133.02,133.29,132.91,133.23,4603.0,132.0261,132.2941,131.9169,132.2345,4603.0
2024-04-19 09:40:00,133.06,133.25,132.86,133.18,2957.0,132.0658,132.2544,131.8673,132.1849,2957.0
2024-04-19 09:45:00,133.18,133.65,133.01,133.51,9803.0,132.1849,132.6514,132.0162,132.5124,9803.0
2024-04-19 09:50:00,133.3,133.39,133.13,133.39,3329.0,132.304,132.3933,132.1353,132.3933,3329.0
2024-04-19 09:55:00,133.44,133.59,133.35,133.46,5427.0,132.4429,132.5918,132.3536,132.4628,5427.0
2024-04-19 10:00:00,133.44,133.74,133.12,133.19,9840.0,132.4429,132.7407,132.1253,132.1948,9840.0
2024-04-19 10:05:00,133.26,133.34,133.05,133.09,3212.0,132.2643,132.3437,132.0559,132.0956,3212.0
2024-04-19 10:10:00,133.03,133.09,132.89,133.08,3750.0,132.036,132.0956,131.8971,132.0856,3750.0
2024-04-19 10:15:00,133.09,133.19,132.93,132.98,3329.0,132.0956,132.1948,131.9368,131.9864,3329.0
2024-04-19 10:20:00,132.96,133.29,132.95,133.04,4338.0,131.9665,132.2941,131.9566,132.0459,4338.0
2024-04-19 10:25:00,133.08,133.34,132.92,133.34,2544.0,132.0856,132.3437,131.9268,132.3437,2544.0
2024-04-19 10:30:00,133.35,133.61,133.28,133.28,15295.0,132.3536,132.6117,132.2841,132.2841,15295.0
2024-04-19 10:35:00,133.25,133.25,132.66,132.66,4860.0,132.2544,132.2544,131.6688,131.6688,4860.0
2024-04-19 10:40:00,132.78,132.94,132.71,132.94,1521.0,131.7879,131.9467,131.7184,131.9467,1521.0
2024-04-19 10:45:00,133.09,133.09,132.67,132.67,3218.0,132.0956,132.0956,131.6787,131.6787,3218.0
2024-04-19 10:50:00,132.69,133.0,132.67,132.97,4577.0,131.6985,132.0062,131.6787,131.9765,4577.0
2024-04-19 10:55:00,132.99,133.06,132.92,133.02,15818.0,131.9963,132.0658,131.9268,132.0261,15818.0
2024-04-19 11:00:00,133.08,133.23,132.99,133.07,2561.0,132.0856,132.2345,131.9963,132.0757,2561.0
2024-04-19 11:05:00,133.15,133.28,133.05,133.28,3517.0,132.1551,132.2841,132.0559,132.2841,3517.0
2024-04-19 11:10:00,133.24,133.35,133.19,133.25,5329.0,132.2444,132.3536,132.1948,132.2544,5329.0
2024-04-19 11:15:00,133.28,133.29,133.12,133.16,1772.0,132.2841,132.2941,132.1253,132.165,1772.0
2024-04-19 11:20:00,133.17,133.19,133.1,133.1,2531.0,132.175,132.1948,132.1055,132.1055,2531.0
2024-04-19 11:25:00,133.1,133.16,133.04,133.11,3042.0,132.1055,132.165,132.0459,132.1154,3042.0
2024-04-19 11:30:00,133.11,133.29,133.05,133.29,23573.0,132.1154,132.2941,132.0559,132.2941,23573.0
2024-04-19 11:35:00,133.33,133.54,133.25,133.54,3844.0,132.3338,132.5422,132.2544,132.5422,3844.0
2024-04-19 11:40:00,133.53,133.63,133.37,133.48,5115.0,132.5323,132.6315,132.3735,132.4826,5115.0
2024-04-19 11:45:00,133.41,133.5,133.31,133.31,4558.0,132.4132,132.5025,132.3139,132.3139,4558.0
2024-04-19 11:50:00,133.34,133.39,133.24,133.24,2644.0,132.3437,132.3933,132.2444,132.2444,2644.0
2024-04-19 11:55:00,133.24,133.28,133.1,133.16,26878.0,132.2444,132.2841,132.1055,132.165,26878.0
2024-04-19 12:00:00,133.12,133.33,133.12,133.22,2098.0,132.1253,132.3338,132.1253,132.2246,2098.0
2024-04-19 12:05:00,133.21,133.24,133.14,133.14,2039.0,132.2147,132.2444,132.1452,132.1452,2039.0
2024-04-19 12:10:00,133.11,133.18,132.97,133.15,6947.0,132.1154,132.1849,131.9765,132.1551,6947.0
2024-04-19 12:15:00,133.13,133.21,133.06,133.12,2606.0,132.1353,132.2147,132.0658,132.1253,2606.0
2024-04-19 12:20:00,133.12,133.22,133.07,133.08,2409.0,132.1253,132.2246,132.0757,132.0856,2409.0
2024-04-19 12:25:00,133.12,133.15,133.07,133.07,2236.0,132.1253,132.1551,132.0757,132.0757,2236.0
2024-04-19 12:30:00,133.08,133.14,133.0,133.08,6987.0,132.0856,132.1452,132.0062,132.0856,6987.0
2024-04-19 12:35:00,133.01,133.07,132.95,132.98,5120.0,132.0162,132.0757,131.9566,131.9864,5120.0
2024-04-19 12:40:00,133.0,133.09,132.97,133.0,4070.0,132.0062,132.0956,131.9765,132.0062,4070.0
2024-04-19 12:45:00,132.97,133.14,132.97,133.14,4310.0,131.9765,132.1452,131.9765,132.1452,4310.0
2024-04-19 12:50:00,133.16,133.35,133.15,133.2,4910.0,132.165,132.3536,132.1551,132.2047,4910.0
2024-04-19 12:55:00,133.27,133.36,133.22,133.26,2277.0,132.2742,132.3635,132.2246,132.2643,2277.0
2024-04-19 13:00:00,133.24,133.32,133.2,133.21,4008.0,132.2444,132.3238,132.2047,132.2147,4008.0
2024-04-19 13:05:00,133.26,133.36,133.22,133.36,3622.0,132.2643,132.3635,132.2246,132.3635,3622.0
2024-04-19 13:10:00,133.34,133.5,133.33,133.38,25900.0,132.3437,132.5025,132.3338,132.3834,25900.0
2024-04-19 13:15:00,133.38,133.57,133.36,133.52,7461.0,132.3834,132.572,132.3635,132.5223,7461.0
2024-04-19 13:20:00,133.51,133.52,133.4,133.42,2432.0,132.5124,132.5223,132.4032,132.4231,2432.0
2024-04-19 13:25:00,133.44,133.52,133.25,133.25,4251.0,132.4429,132.5223,132.2544,132.2544,4251.0
2024-04-19 13:30:00,133.25,133.35,133.17,133.24,3451.0,132.2544,132.3536,132.175,132.2444,3451.0
2024-04-19 13:35:00,133.27,133.35,133.25,133.35,1425.0,132.2742,132.3536,132.2544,132.3536,1425.0
2024-04-19 13:40:00,133.32,133.43,133.31,133.42,1958.0,132.3238,132.433,132.3139,132.4231,1958.0
2024-04-19 13:45:00,133.41,133.55,133.37,133.55,3463.0,132.4132,132.5521,132.3735,132.5521,3463.0
2024-04-19 13:50:00,133.57,133.7,133.57,133.66,2886.0,132.572,132.701,132.572,132.6613,2886.0
2024-04-19 13:55:00,133.7,133.7,133.45,133.54,2843.0,132.701,132.701,132.4529,132.5422,2843.0
2024-04-19 14:00:00,133.5,133.5,133.28,133.28,3389.0,132.5025,132.5025,132.2841,132.2841,3389.0
2024-04-19 14:05:00,133.37,133.38,133.12,133.29,4687.0,132.3735,132.3834,132.1253,132.2941,4687.0
2024-04-19 14:10:00,133.28,133.29,133.18,133.2,4341.0,132.2841,132.2941,132.1849,132.2047,4341.0
2024-04-19 14:15:00,133.14,133.21,133.08,133.17,3156.0,132.1452,132.2147,132.0856,132.175,3156.0
2024-04-19 14:20:00,133.17,133.19,133.0,133.01,4017.0,132.175,132.1948,132.0062,132.0162,4017.0
2024-04-19 14:25:00,133.01,133.07,132.69,132.69,2556.0,132.0162,132.0757,131.6985,131.6985,2556.0
2024-04-19 14:30:00,132.65,132.8,132.64,132.72,4650.0,131.6588,131.8077,131.6489,131.7283,4650.0
2024-04-19 14:35:00,132.69,132.7,132.47,132.5,2700.0,131.6985,131.7085,131.4802,131.51,2700.0
2024-04-19 14:40:00,132.37,132.54,132.32,132.4,6070.0,131.3809,131.5497,131.3313,131.4107,6070.0
2024-04-19 14:45:00,132.41,132.46,132.15,132.46,9741.0,131.4206,131.4703,131.1626,131.4703,9741.0
2024-04-19 14:50:00,132.47,132.5,132.19,132.32,4790.0,131.4802,131.51,131.2023,131.3313,4790.0
2024-04-19 14:55:00,132.27,132.49,132.26,132.44,4689.0,131.2817,131.5,131.2718,131.4504,4689.0
2024-04-19 15:00:00,132.37,132.48,132.27,132.44,6592.0,131.3809,131.4901,131.2817,131.4504,6592.0
2024-04-19 15:05:00,132.37,132.47,132.3,132.45,6286.0,131.3809,131.4802,131.3115,131.4603,6286.0
2024-04-19 15:10:00,132.41,132.65,132.33,132.59,8789.0,131.4206,131.6588,131.3412,131.5993,8789.0
2024-04-19 15:15:00,132.59,132.6,132.4,132.47,5378.0,131.5993,131.6092,131.4107,131.4802,5378.0
2024-04-19 15:20:00,132.51,132.6,132.44,132.44,6291.0,131.5199,131.6092,131.4504,131.4504,6291.0
2024-04-19 15:25:00,132.49,132.7,132.47,132.64,7676.0,131.5,131.7085,131.4802,131.6489,7676.0
2024-04-19 15:30:00,132.62,132.67,132.46,132.48,8768.0,131.6291,131.6787,131.4703,131.4901,8768.0
2024-04-19 15:35:00,132.48,132.48,132.19,132.34,11630.0,131.4901,131.4901,131.2023,131.3512,11630.0
2024-04-19 15:40:00,132.34,132.41,132.25,132.39,14365.0,131.3512,131.4206,131.2618,131.4008,14365.0
2024-04-19 15:45:00,132.34,132.55,132.24,132.42,13575.0,131.3512,131.5596,131.2519,131.4306,13575.0
2024-04-19 15:50:00,132.36,132.51,132.28,132.5,19833.0,131.371,131.5199,131.2916,131.51,19833.0
2024-04-19 15:55:00,132.47,132.76,132.33,132.73,75091.0,131.4802,131.768,131.3412,131.7383,75091.0
2024-04-22 09:30:00,133.54,133.54,132.16,132.34,26474.0,132.5422,132.5422,131.1725,131.3512,26474.0
2024-04-22 09:35:00,132.22,132.5,131.78,132.5,5840.0,131.2321,131.51,130.7953,131.51,5840.0
2024-04-22 09:40:00,132.4,132.84,132.3,132.77,4697.0,131.4107,131.8474,131.3115,131.778,4697.0
2024-04-22 09:45:00,132.74,132.98,132.7,132.97,3970.0,131.7482,131.9864,131.7085,131.9765,3970.0
2024-04-22 09:50:00,133.07,133.1,132.87,133.01,4342.0,132.0757,132.1055,131.8772,132.0162,4342.0
2024-04-22 09:55:00,133.01,133.17,132.71,133.17,15683.0,132.0162,132.175,131.7184,132.175,15683.0
2024-04-22 10:00:00,133.05,133.61,132.95,133.61,5996.0,132.0559,132.6117,131.9566,132.6117,5996.0
2024-04-22 10:05:00,133.57,133.76,133.4,133.71,3057.0,132.572,132.7606,132.4032,132.7109,3057.0
2024-04-22 10:10:00,133.71,133.78,133.59,133.59,2790.0,132.7109,132.7804,132.5918,132.5918,2790.0
2024-04-22 10:15:00,133.63,133.7,133.4,133.44,4943.0,132.6315,132.701,132.4032,132.4429,4943.0
2024-04-22 10:20:00,133.4,133.51,133.24,133.48,4208.0,132.4032,132.5124,132.2444,132.4826,4208.0
2024-04-22 10:25:00,133.59,133.86,133.59,133.72,2202.0,132.5918,132.8598,132.5918,132.7209,2202.0
2024-04-22 10:30:00,133.64,133.72,133.45,133.7,2300.0,132.6415,132.7209,132.4529,132.701,2300.0
2024-04-22 10:35:00,133.65,133.8,133.64,133.8,4579.0,132.6514,132.8003,132.6415,132.8003,4579.0
2024-04-22 10:40:00,133.79,133.81,133.65,133.76,1700.0,132.7903,132.8102,132.6514,132.7606,1700.0
2024-04-22 10:45:00,133.77,133.86,133.62,133.62,1400.0,132.7705,132.8598,132.6216,132.6216,1400.0
2024-04-22 10:50:00,133.64,133.82,133.55,133.81,2346.0,132.6415,132.8201,132.5521,132.8102,2346.0
2024-04-22 10:55:00,133.69,133.7,133.5,133.61,2300.0,132.6911,132.701,132.5025,132.6117,2300.0
2024-04-22 11:00:00,133.52,133.61,133.44,133.58,2201.0,132.5223,132.6117,132.4429,132.5819,2201.0
2024-04-22 11:05:00,133.58,133.64,133.52,133.61,1414.0,132.5819,132.6415,132.5223,132.6117,1414.0
2024-04-22 11:10:00,133.58,133.62,133.5,133.61,6104.0,132.5819,132.6216,132.5025,132.6117,6104.0
2024-04-22 11:15:00,133.58,133.72,133.56,133.72,2402.0,132.5819,132.7209,132.562,132.7209,2402.0
2024-04-22 11:20:00,133.72,133.79,133.7,133.73,4124.0,132.7209,132.7903,132.701,132.7308,4124.0
2024-04-22 11:25:00,133.71,133.78,133.7,133.78,1850.0,132.7109,132.7804,132.701,132.7804,1850.0
2024-04-22 11:30:00,133.77,133.87,133.51,133.51,10396.0,132.7705,132.8697,132.5124,132.5124,10396.0
2024-04-22 11:35:00,133.46,133.53,133.4,133.41,4223.0,132.4628,132.5323,132.4032,132.4132,4223.0
2024-04-22 11:40:00,133.44,133.45,133.38,133.44,2861.0,132.4429,132.4529,132.3834,132.4429,2861.0
2024-04-22 11:45:00,133.44,133.54,133.39,133.54,3591.0,132.4429,132.5422,132.3933,132.5422,3591.0
2024-04-22 11:50:00,133.55,133.55,133.5,133.54,1061.0,132.5521,132.5521,132.5025,132.5422,1061.0
2024-04-22 11:55:00,133.51,133.59,133.51,133.54,2177.0,132.5124,132.5918,132.5124,132.5422,2177.0
2024-04-22 12:00:00,133.56,133.68,133.55,133.61,2745.0,132.562,132.6812,132.5521,132.6117,2745.0
2024-04-22 12:05:00,133.65,133.74,133.58,133.74,1593.0,132.6514,132.7407,132.5819,132.7407,1593.0
2024-04-22 12:10:00,133.77,133.77,133.66,133.66,1565.0,132.7705,132.7705,132.6613,132.6613,1565.0
2024-04-22 12:15:00,133.67,133.86,133.61,133.74,3080.0,132.6712,132.8598,132.6117,132.7407,3080.0
2024-04-22 12:20:00,133.71,133.72,133.47,133.47,2138.0,132.7109,132.7209,132.4727,132.4727,2138.0
2024-04-22 12:25:00,133.46,133.55,133.45,133.53,2100.0,132.4628,132.5521,132.4529,132.5323,2100.0
2024-04-22 12:30:00,133.56,133.57,133.27,133.28,2702.0,132.562,132.572,132.2742,132.2841,2702.0
2024-04-22 12:35:00,133.28,133.47,133.27,133.46,1839.0,132.2841,132.4727,132.2742,132.4628,1839.0
2024-04-22 12:40:00,133.49,133.49,133.4,133.41,1117.0,132.4926,132.4926,132.4032,132.4132,1117.0
2024-04-22 12:45:00,133.42,133.61,133.42,133.61,1474.0,132.4231,132.6117,132.4231,132.6117,1474.0
2024-04-22 12:50:00,133.61,133.7,133.58,133.66,2310.0,132.6117,132.701,132.5819,132.6613,2310.0
2024-04-22 12:55:00,133.71,133.94,133.71,133.85,3169.0,132.7109,132.9392,132.7109,132.8499,3169.0
2024-04-22 13:00:00,133.85,133.99,133.83,133.99,2237.0,132.8499,132.9888,132.83,132.9888,2237.0
2024-04-22 13:05:00,133.99,134.07,133.99,134.06,1820.0,132.9888,133.0682,132.9888,133.0583,1820.0
2024-04-22 13:10:00,134.04,134.12,133.99,134.12,1513.0,133.0385,133.1179,132.9888,133.1179,1513.0
2024-04-22 13:15:00,134.05,134.12,134.04,134.12,1020.0,133.0484,133.1179,133.0385,133.1179,1020.0
2024-04-22 13:20:00,134.14,134.15,134.02,134.06,3346.0,133.1377,133.1476,133.0186,133.0583,3346.0
2024-04-22 13:25:00,134.05,134.43,134.03,134.33,3395.0,133.0484,133.4255,133.0285,133.3263,3395.0
2024-04-22 13:30:00,134.36,134.39,134.25,134.34,3730.0,133.3561,133.3858,133.2469,133.3362,3730.0
2024-04-22 13:35:00,134.33,134.41,134.29,134.32,2360.0,133.3263,133.4057,133.2866,133.3164,2360.0
2024-04-22 13:40:00,134.39,134.39,134.23,134.23,1862.0,133.3858,133.3858,133.227,133.227,1862.0
2024-04-22 13:45:00,134.25,134.41,134.25,134.39,3626.0,133.2469,133.4057,133.2469,133.3858,3626.0
2024-04-22 13:50:00,134.33,134.77,134.33,134.73,5466.0,133.3263,133.763,133.3263,133.7233,5466.0
2024-04-22 13:55:00,134.64,134.86,134.64,134.84,2663.0,133.634,133.8523,133.634,133.8325,2663.0
2024-04-22 14:00:00,134.87,134.89,134.79,134.84,2415.0,133.8623,133.8821,133.7829,133.8325,2415.0
2024-04-22 14:05:00,134.84,134.96,134.82,134.92,2039.0,133.8325,133.9516,133.8126,133.9119,2039.0
2024-04-22 14:10:00,134.9,134.9,134.78,134.88,2973.0,133.892,133.892,133.7729,133.8722,2973.0
2024-04-22 14:15:00,134.88,134.9,134.84,134.88,2237.0,133.8722,133.892,133.8325,133.8722,2237.0
2024-04-22 14:20:00,134.88,135.02,134.88,135.02,2555.0,133.8722,134.0111,133.8722,134.0111,2555.0
2024-04-22 14:25:00,134.95,134.97,134.87,134.87,1493.0,133.9417,133.9615,133.8623,133.8623,1493.0
2024-04-22 14:30:00,134.9,134.94,134.84,134.86,3055.0,133.892,133.9317,133.8325,133.8523,3055.0
2024-04-22 14:35:00,134.82,134.86,134.59,134.6,4234.0,133.8126,133.8523,133.5844,133.5943,4234.0
2024-04-22 14:40:00,134.64,134.64,134.42,134.42,1327.0,133.634,133.634,133.4156,133.4156,1327.0
2024-04-22 14:45:00,134.45,134.58,134.45,134.49,2201.0,133.4454,133.5744,133.4454,133.4851,2201.0
2024-04-22 14:50:00,134.49,134.56,134.48,134.5,975.0,133.4851,133.5546,133.4752,133.495,975.0
2024-04-22 14:55:00,134.54,134.63,134.38,134.41,7758.0,133.5347,133.6241,133.3759,133.4057,7758.0
2024-04-22 15:00:00,134.44,134.44,134.27,134.28,6470.0,133.4355,133.4355,133.2667,133.2767,6470.0
2024-04-22 15:05:00,134.29,134.33,134.11,134.14,4500.0,133.2866,133.3263,133.1079,133.1377,4500.0
2024-04-22 15:10:00,134.14,134.18,134.05,134.09,3664.0,133.1377,133.1774,133.0484,133.0881,3664.0
2024-04-22 15:15:00,134.08,134.12,133.94,133.95,6857.0,133.0782,133.1179,132.9392,132.9491,6857.0
2024-04-22 15:20:00,133.82,133.84,133.7,133.82,3200.0,132.8201,132.84,132.701,132.8201,3200.0
2024-04-22 15:25:00,133.84,134.0,133.81,133.94,4758.0,132.84,132.9988,132.8102,132.9392,4758.0
2024-04-22 15:30:00,133.93,134.03,133.87,133.9,3632.0,132.9293,133.0285,132.8697,132.8995,3632.0
2024-04-22 15:35:00,133.81,133.95,133.81,133.92,4302.0,132.8102,132.9491,132.8102,132.9194,4302.0
2024-04-22 15:40:00,133.91,133.99,133.85,133.97,3781.0,132.9094,132.9888,132.8499,132.969,3781.0
2024-04-22 15:45:00,133.97,134.24,133.94,134.22,8477.0,132.969,133.237,132.9392,133.2171,8477.0
2024-04-22 15:50:00,134.17,134.17,133.98,134.06,13344.0,133.1675,133.1675,132.9789,133.0583,13344.0
2024-04-22 15:55:00,134.03,134.04,133.74,133.91,62911.0,133.0285,133.0385,132.7407,132.9094,62911.0
2024-04-23 09:30:00,137.98,138.16,136.59,136.74,58878.0,136.949,137.1277,135.5694,135.7183,58878.0
2024-04-23 09:35:00,136.73,136.81,136.04,136.04,37181.0,135.7084,135.7878,135.0235,135.0235,37181.0
2024-04-23 09:40:00,136.02,136.61,136.01,136.53,7333.0,135.0037,135.5893,134.9937,135.5099,7333.0
2024-04-23 09:45:00,136.47,136.96,136.26,136.66,7888.0,135.4503,135.9366,135.2419,135.6389,7888.0
2024-04-23 09:50:00,136.65,136.99,136.46,136.88,4663.0,135.629,135.9664,135.4404,135.8572,4663.0
2024-04-23 09:55:00,136.92,137.45,136.83,137.44,12264.0,135.8969,136.423,135.8076,136.4131,12264.0
2024-04-23 10:00:00,137.14,137.2,136.93,137.01,5398.0,136.1153,136.1749,135.9069,135.9863,5398.0
2024-04-23 10:05:00,137.14,137.4,137.13,137.35,16091.0,136.1153,136.3734,136.1054,136.3237,16091.0
2024-04-23 10:10:00,137.3,137.78,137.08,137.59,20890.0,136.2741,136.7505,136.0557,136.5619,20890.0
2024-04-23 10:15:00,137.5,138.25,137.47,138.25,20670.0,136.4726,137.217,136.4428,137.217,20670.0
2024-04-23 10:20:00,138.29,138.36,137.92,138.06,5920.0,137.2567,137.3262,136.8895,137.0284,5920.0
2024-04-23 10:25:00,138.0,138.41,137.97,138.39,10689.0,136.9689,137.3758,136.9391,137.356,10689.0
2024-04-23 10:30:00,138.39,138.71,138.38,138.52,38244.0,137.356,137.6736,137.346,137.485,38244.0
2024-04-23 10:35:00,138.5,138.59,137.68,137.78,8640.0,137.4651,137.5545,136.6513,136.7505,8640.0
2024-04-23 10:40:00,137.78,138.05,137.78,137.85,6456.0,136.7505,137.0185,136.7505,136.82,6456.0
2024-04-23 10:45:00,137.88,137.96,137.62,137.68,3925.0,136.8498,136.9292,136.5917,136.6513,3925.0
2024-04-23 10:50:00,137.68,137.89,137.59,137.86,9301.0,136.6513,136.8597,136.5619,136.8299,9301.0
2024-04-23 10:55:00,137.94,138.15,137.9,138.05,4684.0,136.9093,137.1178,136.8696,137.0185,4684.0
2024-04-23 11:00:00,138.16,138.16,137.79,137.94,5169.0,137.1277,137.1277,136.7604,136.9093,5169.0
2024-04-23 11:05:00,137.95,138.22,137.91,138.09,27798.0,136.9192,137.1872,136.8795,137.0582,27798.0
2024-04-23 11:10:00,138.04,138.33,138.04,138.33,3633.0,137.0086,137.2964,137.0086,137.2964,3633.0
2024-04-23 11:15:00,138.32,138.37,138.0,138.14,7355.0,137.2865,137.3361,136.9689,137.1078,7355.0
2024-04-23 11:20:00,138.13,138.24,138.05,138.24,2746.0,137.0979,137.2071,137.0185,137.2071,2746.0
2024-04-23 11:25:00,138.24,138.56,138.2,138.39,31111.0,137.2071,137.5247,137.1674,137.356,31111.0
2024-04-23 11:30:00,138.33,138.46,138.15,138.38,26761.0,137.2964,137.4254,137.1178,137.346,26761.0
2024-04-23 11:35:00,138.42,138.55,138.32,138.55,19904.0,137.3857,137.5148,137.2865,137.5148,19904.0
2024-04-23 11:40:00,138.58,138.7,138.56,138.68,13283.0,137.5445,137.6636,137.5247,137.6438,13283.0
2024-04-23 11:45:00,138.67,138.7,138.44,138.56,14613.0,137.6339,137.6636,137.4056,137.5247,14613.0
2024-04-23 11:50:00,138.55,138.72,138.48,138.72,7215.0,137.5148,137.6835,137.4453,137.6835,7215.0
2024-04-23 11:55:00,138.74,138.96,138.73,138.81,10600.0,137.7033,137.9217,137.6934,137.7728,10600.0
2024-04-23 12:00:00,138.81,138.84,138.69,138.84,16959.0,137.7728,137.8026,137.6537,137.8026,16959.0
2024-04-23 12:05:00,138.84,139.01,138.65,138.97,14392.0,137.8026,137.9713,137.614,137.9316,14392.0
2024-04-23 12:10:00,138.97,139.02,138.59,138.59,4887.0,137.9316,137.9813,137.5545,137.5545,4887.0
2024-04-23 12:15:00,138.67,138.92,138.64,138.86,9533.0,137.6339,137.882,137.6041,137.8224,9533.0
2024-04-23 12:20:00,138.86,139.14,138.85,139.13,5054.0,137.8224,138.1004,137.8125,138.0904,5054.0
2024-04-23 12:25:00,139.15,139.17,138.95,139.0,5990.0,138.1103,138.1301,137.9118,137.9614,5990.0
2024-04-23 12:30:00,138.93,139.13,138.87,139.13,6972.0,137.8919,138.0904,137.8324,138.0904,6972.0
2024-04-23 12:35:00,139.11,139.14,139.01,139.13,5088.0,138.0706,138.1004,137.9713,138.0904,5088.0
2024-04-23 12:40:00,139.14,139.17,139.05,139.15,5809.0,138.1004,138.1301,138.011,138.1103,5809.0
2024-04-23 12:45:00,139.19,139.27,139.15,139.2,5483.0,138.15,138.2294,138.1103,138.1599,5483.0
2024-04-23 12:50:00,139.22,139.57,139.13,139.46,24912.0,138.1798,138.5271,138.0904,138.418,24912.0
2024-04-23 12:55:00,139.41,139.62,139.26,139.27,9035.0,138.3683,138.5768,138.2195,138.2294,9035.0
2024-04-23 13:00:00,139.18,139.29,139.13,139.27,6786.0,138.1401,138.2492,138.0904,138.2294,6786.0
2024-04-23 13:05:00,139.27,139.31,139.04,139.05,8676.0,138.2294,138.2691,138.0011,138.011,8676.0
2024-04-23 13:10:00,139.02,139.15,138.88,138.99,6601.0,137.9813,138.1103,137.8423,137.9515,6601.0
2024-04-23 13:15:00,138.93,138.93,138.81,138.81,1812.0,137.8919,137.8919,137.7728,137.7728,1812.0
2024-04-23 13:20:00,138.78,138.96,138.78,138.92,6249.0,137.743,137.9217,137.743,137.882,6249.0
2024-04-23 13:25:00,138.89,139.0,138.86,138.92,4808.0,137.8522,137.9614,137.8224,137.882,4808.0
2024-04-23 13:30:00,138.91,139.02,138.9,139.0,6675.0,137.8721,137.9813,137.8621,137.9614,6675.0
2024-04-23 13:35:00,138.94,138.98,138.86,138.87,2368.0,137.9018,137.9416,137.8224,137.8324,2368.0
2024-04-23 13:40:00,138.89,139.2,138.88,139.1,12419.0,137.8522,138.1599,137.8423,138.0607,12419.0
2024-04-23 13:45:00,139.12,139.22,139.07,139.14,18622.0,138.0805,138.1798,138.0309,138.1004,18622.0
2024-04-23 13:50:00,139.18,139.37,139.18,139.33,11236.0,138.1401,138.3286,138.1401,138.2889,11236.0
2024-04-23 13:55:00,139.33,139.4,139.23,139.4,12875.0,138.2889,138.3584,138.1897,138.3584,12875.0
2024-04-23 14:00:00,139.37,139.56,139.31,139.51,27422.0,138.3286,138.5172,138.2691,138.4676,27422.0
2024-04-23 14:05:00,139.54,139.65,139.49,139.49,10918.0,138.4974,138.6065,138.4477,138.4477,10918.0
2024-04-23 14:10:00,139.54,139.65,139.46,139.56,4772.0,138.4974,138.6065,138.418,138.5172,4772.0
2024-04-23 14:15:00,139.55,139.55,139.27,139.38,2462.0,138.5073,138.5073,138.2294,138.3386,2462.0
2024-04-23 14:20:00,139.37,139.44,139.29,139.31,4124.0,138.3286,138.3981,138.2492,138.2691,4124.0
2024-04-23 14:25:00,139.31,139.41,139.26,139.27,5497.0,138.2691,138.3683,138.2195,138.2294,5497.0
2024-04-23 14:30:00,139.22,139.51,139.18,139.43,8378.0,138.1798,138.4676,138.1401,138.3882,8378.0
2024-04-23 14:35:00,139.41,139.44,139.3,139.36,3420.0,138.3683,138.3981,138.2592,138.3187,3420.0
2024-04-23 14:40:00,139.38,139.48,139.37,139.4,3008.0,138.3386,138.4378,138.3286,138.3584,3008.0
2024-04-23 14:45:00,139.37,139.39,139.18,139.19,2880.0,138.3286,138.3485,138.1401,138.15,2880.0
2024-04-23 14:50:00,139.18,139.28,139.17,139.26,4196.0,138.1401,138.2393,138.1301,138.2195,4196.0
2024-04-23 14:55:00,139.29,139.35,139.18,139.18,4835.0,138.2492,138.3088,138.1401,138.1401,4835.0
2024-04-23 15:00:00,139.15,139.15,138.96,138.96,6039.0,138.1103,138.1103,137.9217,137.9217,6039.0
2024-04-23 15:05:00,138.99,139.04,138.86,138.99,5466.0,137.9515,138.0011,137.8224,137.9515,5466.0
2024-04-23 15:10:00,138.91,139.18,138.91,139.17,9807.0,137.8721,138.1401,137.8721,138.1301,9807.0
2024-04-23 15:15:00,139.17,139.27,139.08,139.24,13078.0,138.1301,138.2294,138.0408,138.1996,13078.0
2024-04-23 15:20:00,139.22,139.37,139.17,139.25,12548.0,138.1798,138.3286,138.1301,138.2095,12548.0
2024-04-23 15:25:00,139.29,139.3,139.13,139.2,14087.0,138.2492,138.2592,138.0904,138.1599,14087.0
2024-04-23 15:30:00,139.19,139.37,139.1,139.37,13253.0,138.15,138.3286,138.0607,138.3286,13253.0
2024-04-23 15:35:00,139.37,139.53,139.36,139.53,21120.0,138.3286,138.4874,138.3187,138.4874,21120.0
2024-04-23 15:40:00,139.53,139.53,139.28,139.37,19192.0,138.4874,138.4874,138.2393,138.3286,19192.0
2024-04-23 15:45:00,139.38,139.63,139.37,139.63,26502.0,138.3386,138.5867,138.3286,138.5867,26502.0
2024-04-23 15:50:00,139.63,139.65,139.38,139.38,57897.0,138.5867,138.6065,138.3386,138.3386,57897.0
2024-04-23 15:55:00,139.41,139.44,139.08,139.17,146569.0,138.3683,138.3981,138.0408,138.1301,146569.0
2024-04-24 09:30:00,138.34,138.69,137.71,138.44,31768.0,137.3063,137.6537,136.681,137.4056,31768.0
2024-04-24 09:35:00,138.5,138.88,138.34,138.79,28204.0,137.4651,137.8423,137.3063,137.753,28204.0
2024-04-24 09:40:00,138.79,139.54,138.6,139.4,8220.0,137.753,138.4974,137.5644,138.3584,8220.0
2024-04-24 09:45:00,139.42,139.55,138.9,139.12,9585.0,138.3783,138.5073,137.8621,138.0805,9585.0
2024-04-24 09:50:00,139.16,139.89,139.16,139.6,6230.0,138.1202,138.8448,138.1202,138.5569,6230.0
2024-04-24 09:55:00,139.61,139.75,139.02,139.02,4916.0,138.5668,138.7058,137.9813,137.9813,4916.0
2024-04-24 10:00:00,139.07,139.33,138.8,138.8,5842.0,138.0309,138.2889,137.7629,137.7629,5842.0
2024-04-24 10:05:00,138.77,138.87,138.55,138.55,5639.0,137.7331,137.8324,137.5148,137.5148,5639.0
2024-04-24 10:10:00,138.63,138.84,138.35,138.35,3312.0,137.5942,137.8026,137.3163,137.3163,3312.0
2024-04-24 10:15:00,138.35,138.49,138.25,138.42,4664.0,137.3163,137.4552,137.217,137.3857,4664.0
2024-04-24 10:20:00,138.45,138.58,138.34,138.36,3833.0,137.4155,137.5445,137.3063,137.3262,3833.0
2024-04-24 10:25:00,138.24,138.32,138.14,138.19,2570.0,137.2071,137.2865,137.1078,137.1575,2570.0
2024-04-24 10:30:00,138.13,138.13,137.61,137.68,4432.0,137.0979,137.0979,136.5818,136.6513,4432.0
2024-04-24 10:35:00,137.73,137.78,137.32,137.32,6393.0,136.7009,136.7505,136.294,136.294,6393.0
2024-04-24 10:40:00,137.31,137.49,137.16,137.49,3298.0,136.284,136.4627,136.1352,136.4627,3298.0
2024-04-24 10:45:00,137.6,137.93,137.52,137.76,7675.0,136.5719,136.8994,136.4925,136.7307,7675.0
2024-04-24 10:50:00,137.74,137.76,137.32,137.44,2389.0,136.7108,136.7307,136.294,136.4131,2389.0
2024-04-24 10:55:00,137.46,137.57,137.42,137.44,5251.0,136.4329,136.5421,136.3932,136.4131,5251.0
2024-04-24 11:00:00,137.56,137.6,137.39,137.51,5206.0,136.5322,136.5719,136.3634,136.4825,5206.0
2024-04-24 11:05:00,137.54,137.54,137.2,137.35,2550.0,136.5123,136.5123,136.1749,136.3237,2550.0
2024-04-24 11:10:00,137.39,137.42,137.03,137.08,32405.0,136.3634,136.3932,136.0061,136.0557,32405.0
2024-04-24 11:15:00,137.09,137.19,137.02,137.14,6100.0,136.0657,136.1649,135.9962,136.1153,6100.0
2024-04-24 11:20:00,137.1,137.2,136.99,137.1,3113.0,136.0756,136.1749,135.9664,136.0756,3113.0
2024-04-24 11:25:00,137.13,137.22,137.06,137.16,6154.0,136.1054,136.1947,136.0359,136.1352,6154.0
2024-04-24 11:30:00,137.28,137.28,137.1,137.12,2385.0,136.2543,136.2543,136.0756,136.0954,2385.0
2024-04-24 11:35:00,137.08,137.29,137.08,137.11,15058.0,136.0557,136.2642,136.0557,136.0855,15058.0
2024-04-24 11:40:00,137.23,137.27,136.81,136.81,5153.0,136.2046,136.2443,135.7878,135.7878,5153.0
2024-04-24 11:45:00,136.67,137.0,136.63,137.0,37247.0,135.6488,135.9763,135.6091,135.9763,37247.0
2024-04-24 11:50:00,137.0,137.04,136.47,136.49,15755.0,135.9763,136.016,135.4503,135.4702,15755.0
2024-04-24 11:55:00,136.5,136.71,136.41,136.56,11087.0,135.4801,135.6885,135.3908,135.5396,11087.0
2024-04-24 12:00:00,136.61,136.91,136.6,136.81,4859.0,135.5893,135.887,135.5793,135.7878,4859.0
2024-04-24 12:05:00,136.68,136.82,136.68,136.71,1719.0,135.6587,135.7977,135.6587,135.6885,1719.0
2024-04-24 12:10:00,136.67,136.82,136.55,136.62,4677.0,135.6488,135.7977,135.5297,135.5992,4677.0
2024-04-24 12:15:00,136.56,136.76,136.51,136.66,2826.0,135.5396,135.7381,135.49,135.6389,2826.0
2024-04-24 12:20:00,136.69,136.78,136.5,136.5,6575.0,135.6687,135.758,135.4801,135.4801,6575.0
2024-04-24 12:25:00,136.58,136.63,136.49,136.6,3239.0,135.5595,135.6091,135.4702,135.5793,3239.0
2024-04-24 12:30:00,136.56,136.64,136.38,136.62,5166.0,135.5396,135.619,135.361,135.5992,5166.0
2024-04-24 12:35:00,136.56,136.57,136.21,136.31,11048.0,135.5396,135.5496,135.1922,135.2915,11048.0
2024-04-24 12:40:00,136.31,136.44,136.25,136.36,12010.0,135.2915,135.4205,135.2319,135.3411,12010.0
2024-04-24 12:45:00,136.4,136.4,136.27,136.4,7016.0,135.3808,135.3808,135.2518,135.3808,7016.0
2024-04-24 12:50:00,136.36,136.59,136.31,136.58,17419.0,135.3411,135.5694,135.2915,135.5595,17419.0
2024-04-24 12:55:00,136.58,136.65,136.44,136.46,7392.0,135.5595,135.629,135.4205,135.4404,7392.0
2024-04-24 13:00:00,136.47,136.69,136.47,136.63,6797.0,135.4503,135.6687,135.4503,135.6091,6797.0
2024-04-24 13:05:00,136.73,136.75,136.52,136.52,6245.0,135.7084,135.7282,135.4999,135.4999,6245.0
2024-04-24 13:10:00,136.61,136.91,136.61,136.91,14229.0,135.5893,135.887,135.5893,135.887,14229.0
2024-04-24 13:15:00,136.84,136.98,136.75,136.96,3311.0,135.8175,135.9565,135.7282,135.9366,3311.0
2024-04-24 13:20:00,136.87,137.14,136.87,137.13,2657.0,135.8473,136.1153,135.8473,136.1054,2657.0
2024-04-24 13:25:00,137.12,137.18,137.03,137.14,2280.0,136.0954,136.155,136.0061,136.1153,2280.0
2024-04-24 13:30:00,137.18,137.47,137.18,137.41,12896.0,136.155,136.4428,136.155,136.3833,12896.0
2024-04-24 13:35:00,137.44,137.61,137.34,137.36,5149.0,136.4131,136.5818,136.3138,136.3337,5149.0
2024-04-24 13:40:00,137.35,137.47,137.35,137.42,3047.0,136.3237,136.4428,136.3237,136.3932,3047.0
2024-04-24 13:45:00,137.39,137.69,137.39,137.53,2596.0,136.3634,136.6612,136.3634,136.5024,2596.0
2024-04-24 13:50:00,137.52,137.59,137.48,137.53,1104.0,136.4925,136.5619,136.4528,136.5024,1104.0
2024-04-24 13:55:00,137.49,137.65,137.49,137.63,2455.0,136.4627,136.6215,136.4627,136.6016,2455.0
2024-04-24 14:00:00,137.62,137.71,137.53,137.63,4176.0,136.5917,136.681,136.5024,136.6016,4176.0
2024-04-24 14:05:00,137.58,137.74,137.51,137.65,29735.0,136.552,136.7108,136.4825,136.6215,29735.0
2024-04-24 14:10:00,137.65,137.65,137.28,137.28,13271.0,136.6215,136.6215,136.2543,136.2543,13271.0
2024-04-24 14:15:00,137.25,137.25,137.04,137.13,2723.0,136.2245,136.2245,136.016,136.1054,2723.0
2024-04-24 14:20:00,137.19,137.4,137.18,137.31,6046.0,136.1649,136.3734,136.155,136.284,6046.0
2024-04-24 14:25:00,137.31,137.41,137.26,137.26,2072.0,136.284,136.3833,136.2344,136.2344,2072.0
2024-04-24 14:30:00,137.29,137.31,137.08,137.16,7183.0,136.2642,136.284,136.0557,136.1352,7183.0
2024-04-24 14:35:00,137.18,137.28,137.13,137.26,4929.0,136.155,136.2543,136.1054,136.2344,4929.0
2024-04-24 14:40:00,137.24,137.29,137.17,137.24,3876.0,136.2146,136.2642,136.1451,136.2146,3876.0
2024-04-24 14:45:00,137.19,137.23,137.11,137.11,2441.0,136.1649,136.2046,136.0855,136.0855,2441.0
2024-04-24 14:50:00,137.14,137.29,137.03,137.28,6409.0,136.1153,136.2642,136.0061,136.2543,6409.0
2024-04-24 14:55:00,137.4,137.5,137.37,137.37,2780.0,136.3734,136.4726,136.3436,136.3436,2780.0
2024-04-24 15:00:00,137.39,137.57,137.23,137.23,7759.0,136.3634,136.5421,136.2046,136.2046,7759.0
2024-04-24 15:05:00,137.25,137.31,137.11,137.3,3262.0,136.2245,136.284,136.0855,136.2741,3262.0
2024-04-24 15:10:00,137.21,137.37,137.17,137.3,2459.0,136.1848,136.3436,136.1451,136.2741,2459.0
2024-04-24 15:15:00,137.3,137.37,137.15,137.22,4500.0,136.2741,136.3436,136.1252,136.1947,4500.0
2024-04-24 15:20:00,137.22,137.25,137.08,137.19,4562.0,136.1947,136.2245,136.0557,136.1649,4562.0
2024-04-24 15:25:00,137.2,137.28,137.15,137.17,8646.0,136.1749,136.2543,136.1252,136.1451,8646.0
2024-04-24 15:30:00,137.15,137.23,137.14,137.2,5598.0,136.1252,136.2046,136.1153,136.1749,5598.0
2024-04-24 15:35:00,137.2,137.27,137.06,137.1,6696.0,136.1749,136.2443,136.0359,136.0756,6696.0
2024-04-24 15:40:00,137.12,137.24,136.97,137.08,11342.0,136.0954,136.2146,135.9466,136.0557,11342.0
2024-04-24 15:45:00,137.12,137.14,136.96,137.14,18545.0,136.0954,136.1153,135.9366,136.1153,18545.0
2024-04-24 15:50:00,137.29,137.5,137.13,137.48,29638.0,136.2642,136.4726,136.1054,136.4528,29638.0
2024-04-24 15:55:00,137.48,137.68,137.42,137.48,90657.0,136.4528,136.6513,136.3932,136.4528,90657.0
2024-04-25 09:30:00,137.06,137.21,135.76,135.76,17438.0,136.0359,136.1848,134.7456,134.7456,17438.0
2024-04-25 09:35:00,135.77,136.06,135.18,135.62,5138.0,134.7555,135.0434,134.1699,134.6067,5138.0
2024-04-25 09:40:00,135.69,135.98,135.55,135.76,4370.0,134.6761,134.964,134.5372,134.7456,4370.0
2024-04-25 09:45:00,135.75,135.76,135.36,135.48,4501.0,134.7357,134.7456,134.3486,134.4677,4501.0
2024-04-25 09:50:00,135.34,135.52,135.29,135.39,5089.0,134.3287,134.5074,134.2791,134.3784,5089.0
2024-04-25 09:55:00,135.5,135.89,135.48,135.56,5232.0,134.4876,134.8746,134.4677,134.5471,5232.0
2024-04-25 10:00:00,135.63,135.63,134.95,134.95,5628.0,134.6166,134.6166,133.9417,133.9417,5628.0
2024-04-25 10:05:00,135.0,135.22,134.81,135.2,5019.0,133.9913,134.2096,133.8027,134.1898,5019.0
2024-04-25 10:10:00,135.19,135.36,135.12,135.22,2620.0,134.1799,134.3486,134.1104,134.2096,2620.0
2024-04-25 10:15:00,135.07,135.25,135.02,135.02,3671.0,134.0608,134.2394,134.0111,134.0111,3671.0
2024-04-25 10:20:00,135.08,135.16,134.96,135.02,4319.0,134.0707,134.1501,133.9516,134.0111,4319.0
2024-04-25 10:25:00,134.93,135.01,134.61,135.01,29109.0,133.9218,134.0012,133.6042,134.0012,29109.0
2024-04-25 10:30:00,135.06,135.12,134.65,134.66,4685.0,134.0508,134.1104,133.6439,133.6538,4685.0
2024-04-25 10:35:00,134.74,134.9,134.65,134.85,4200.0,133.7332,133.892,133.6439,133.8424,4200.0
2024-04-25 10:40:00,134.86,134.89,134.5,134.5,11633.0,133.8523,133.8821,133.495,133.495,11633.0
2024-04-25 10:45:00,134.5,134.56,134.19,134.19,16542.0,133.495,133.5546,133.1873,133.1873,16542.0
2024-04-25 10:50:00,134.27,134.36,134.12,134.25,29448.0,133.2667,133.3561,133.1179,133.2469,29448.0
2024-04-25 10:55:00,134.34,134.69,134.26,134.64,15815.0,133.3362,133.6836,133.2568,133.634,15815.0
2024-04-25 11:00:00,134.64,134.81,134.64,134.67,7628.0,133.634,133.8027,133.634,133.6638,7628.0
2024-04-25 11:05:00,134.65,134.93,134.59,134.75,6616.0,133.6439,133.9218,133.5844,133.7432,6616.0
2024-04-25 11:10:00,134.76,134.99,134.76,134.98,4012.0,133.7531,133.9814,133.7531,133.9714,4012.0
2024-04-25 11:15:00,134.99,134.99,134.85,134.92,3399.0,133.9814,133.9814,133.8424,133.9119,3399.0
2024-04-25 11:20:00,134.97,135.3,134.88,135.3,8967.0,133.9615,134.289,133.8722,134.289,8967.0
2024-04-25 11:25:00,135.23,135.4,135.23,135.4,2959.0,134.2196,134.3883,134.2196,134.3883,2959.0
2024-04-25 11:30:00,135.42,135.47,135.3,135.32,7998.0,134.4082,134.4578,134.289,134.3089,7998.0
2024-04-25 11:35:00,135.37,135.53,135.37,135.43,2674.0,134.3585,134.5173,134.3585,134.4181,2674.0
2024-04-25 11:40:00,135.47,135.63,135.46,135.55,3000.0,134.4578,134.6166,134.4479,134.5372,3000.0
2024-04-25 11:45:00,135.51,135.69,135.49,135.69,4276.0,134.4975,134.6761,134.4776,134.6761,4276.0
2024-04-25 11:50:00,135.67,135.74,135.62,135.67,3363.0,134.6563,134.7258,134.6067,134.6563,3363.0
2024-04-25 11:55:00,135.62,135.77,135.59,135.75,2275.0,134.6067,134.7555,134.5769,134.7357,2275.0
2024-04-25 12:00:00,135.75,135.98,135.63,135.97,4871.0,134.7357,134.964,134.6166,134.954,4871.0
2024-04-25 12:05:00,135.98,136.04,135.87,135.96,3488.0,134.964,135.0235,134.8548,134.9441,3488.0
2024-04-25 12:10:00,135.91,135.99,135.83,135.85,4707.0,134.8945,134.9739,134.8151,134.8349,4707.0
2024-04-25 12:15:00,135.93,136.02,135.91,135.96,2875.0,134.9143,135.0037,134.8945,134.9441,2875.0
2024-04-25 12:20:00,135.91,136.08,135.9,136.03,2088.0,134.8945,135.0632,134.8846,135.0136,2088.0
2024-04-25 12:25:00,135.96,135.98,135.89,135.98,1809.0,134.9441,134.964,134.8746,134.964,1809.0
2024-04-25 12:30:00,136.0,136.0,135.87,135.96,3126.0,134.9838,134.9838,134.8548,134.9441,3126.0
2024-04-25 12:35:00,135.95,135.97,135.87,135.92,4216.0,134.9342,134.954,134.8548,134.9044,4216.0
2024-04-25 12:40:00,135.93,135.93,135.76,135.91,5451.0,134.9143,134.9143,134.7456,134.8945,5451.0
2024-04-25 12:45:00,135.93,136.07,135.91,136.07,1988.0,134.9143,135.0533,134.8945,135.0533,1988.0
2024-04-25 12:50:00,136.12,136.21,136.1,136.16,3928.0,135.1029,135.1922,135.0831,135.1426,3928.0
2024-04-25 12:55:00,136.16,136.23,136.16,136.22,3153.0,135.1426,135.2121,135.1426,135.2022,3153.0
2024-04-25 13:00:00,136.25,136.25,136.03,136.2,5006.0,135.2319,135.2319,135.0136,135.1823,5006.0
2024-04-25 13:05:00,136.21,136.21,135.85,135.94,6442.0,135.1922,135.1922,134.8349,134.9243,6442.0
2024-04-25 13:10:00,135.9,135.9,135.76,135.82,6111.0,134.8846,134.8846,134.7456,134.8052,6111.0
2024-04-25 13:15:00,135.8,135.8,135.69,135.72,4380.0,134.7853,134.7853,134.6761,134.7059,4380.0
2024-04-25 13:20:00,135.68,135.79,135.63,135.69,4646.0,134.6662,134.7754,134.6166,134.6761,4646.0
2024-04-25 13:25:00,135.78,135.89,135.75,135.83,2247.0,134.7655,134.8746,134.7357,134.8151,2247.0
2024-04-25 13:30:00,135.8,136.06,135.8,136.01,3204.0,134.7853,135.0434,134.7853,134.9937,3204.0
2024-04-25 13:35:00,136.01,136.2,135.95,136.2,3524.0,134.9937,135.1823,134.9342,135.1823,3524.0
2024-04-25 13:40:00,136.16,136.31,136.11,136.31,2232.0,135.1426,135.2915,135.093,135.2915,2232.0
2024-04-25 13:45:00,136.27,136.49,136.26,136.46,1801.0,135.2518,135.4702,135.2419,135.4404,1801.0
2024-04-25 13:50:00,136.42,136.7,136.42,136.69,2493.0,135.4007,135.6786,135.4007,135.6687,2493.0
2024-04-25 13:55:00,136.74,136.76,136.67,136.76,2000.0,135.7183,135.7381,135.6488,135.7381,2000.0
2024-04-25 14:00:00,136.73,136.74,136.61,136.67,1744.0,135.7084,135.7183,135.5893,135.6488,1744.0
2024-04-25 14:05:00,136.66,136.79,136.58,136.72,2200.0,135.6389,135.7679,135.5595,135.6984,2200.0
2024-04-25 14:10:00,136.67,136.67,136.56,136.57,1429.0,135.6488,135.6488,135.5396,135.5496,1429.0
2024-04-25 14:15:00,136.61,136.82,136.61,136.75,2408.0,135.5893,135.7977,135.5893,135.7282,2408.0
2024-04-25 14:20:00,136.78,136.87,136.76,136.77,1433.0,135.758,135.8473,135.7381,135.7481,1433.0
2024-04-25 14:25:00,136.74,136.76,136.5,136.54,2351.0,135.7183,135.7381,135.4801,135.5198,2351.0
2024-04-25 14:30:00,136.53,136.68,136.49,136.49,2436.0,135.5099,135.6587,135.4702,135.4702,2436.0
2024-04-25 14:35:00,136.56,136.59,136.51,136.51,1304.0,135.5396,135.5694,135.49,135.49,1304.0
2024-04-25 14:40:00,136.58,136.74,136.51,136.74,2645.0,135.5595,135.7183,135.49,135.7183,2645.0
2024-04-25 14:45:00,136.66,136.73,136.52,136.54,2080.0,135.6389,135.7084,135.4999,135.5198,2080.0
2024-04-25 14:50:00,136.56,136.67,136.53,136.61,2301.0,135.5396,135.6488,135.5099,135.5893,2301.0
2024-04-25 14:55:00,136.55,136.77,136.55,136.72,3278.0,135.5297,135.7481,135.5297,135.6984,3278.0
2024-04-25 15:00:00,136.69,136.85,136.68,136.8,2351.0,135.6687,135.8275,135.6587,135.7778,2351.0
2024-04-25 15:05:00,136.83,136.87,136.75,136.77,2691.0,135.8076,135.8473,135.7282,135.7481,2691.0
2024-04-25 15:10:00,136.75,136.84,136.75,136.8,1900.0,135.7282,135.8175,135.7282,135.7778,1900.0
2024-04-25 15:15:00,136.8,137.0,136.8,137.0,3539.0,135.7778,135.9763,135.7778,135.9763,3539.0
2024-04-25 15:20:00,137.0,137.09,136.96,136.97,3380.0,135.9763,136.0657,135.9366,135.9466,3380.0
2024-04-25 15:25:00,136.97,137.18,136.96,137.02,5064.0,135.9466,136.155,135.9366,135.9962,5064.0
2024-04-25 15:30:00,137.0,137.04,136.91,136.94,6879.0,135.9763,136.016,135.887,135.9168,6879.0
2024-04-25 15:35:00,136.93,136.94,136.8,136.94,9972.0,135.9069,135.9168,135.7778,135.9168,9972.0
2024-04-25 15:40:00,136.98,136.98,136.54,136.67,10558.0,135.9565,135.9565,135.5198,135.6488,10558.0
2024-04-25 15:45:00,136.69,136.73,136.47,136.49,10951.0,135.6687,135.7084,135.4503,135.4702,10951.0
2024-04-25 15:50:00,136.44,136.65,136.44,136.46,16459.0,135.4205,135.629,135.4205,135.4404,16459.0
2024-04-25 15:55:00,136.48,136.52,136.26,136.34,52670.0,135.4602,135.4999,135.2419,135.3213,52670.0
2024-04-26 09:30:00,136.45,136.45,135.0,136.28,45922.0,135.4305,135.4305,133.9913,135.2617,45922.0
2024-04-26 09:35:00,136.35,136.91,136.2,136.84,4859.0,135.3312,135.887,135.1823,135.8175,4859.0
2024-04-26 09:40:00,136.84,137.11,136.81,136.91,2410.0,135.8175,136.0855,135.7878,135.887,2410.0
2024-04-26 09:45:00,136.84,136.84,136.51,136.62,1958.0,135.8175,135.8175,135.49,135.5992,1958.0
2024-04-26 09:50:00,136.3,137.08,136.3,136.99,1861.0,135.2816,136.0557,135.2816,135.9664,1861.0
2024-04-26 09:55:00,137.1,137.16,136.99,137.0,1542.0,136.0756,136.1352,135.9664,135.9763,1542.0
2024-04-26 10:00:00,136.99,137.36,136.88,137.3,1601.0,135.9664,136.3337,135.8572,136.2741,1601.0
2024-04-26 10:05:00,137.19,137.31,137.08,137.15,1269.0,136.1649,136.284,136.0557,136.1252,1269.0
2024-04-26 10:10:00,137.34,137.53,137.34,137.41,1802.0,136.3138,136.5024,136.3138,136.3833,1802.0
2024-04-26 10:15:00,137.37,137.58,137.36,137.57,3977.0,136.3436,136.552,136.3337,136.5421,3977.0
2024-04-26 10:20:00,137.47,137.53,137.38,137.49,2106.0,136.4428,136.5024,136.3535,136.4627,2106.0
2024-04-26 10:25:00,137.48,137.66,137.37,137.6,7489.0,136.4528,136.6314,136.3436,136.5719,7489.0
2024-04-26 10:30:00,137.61,137.79,137.51,137.76,3096.0,136.5818,136.7604,136.4825,136.7307,3096.0
2024-04-26 10:35:00,137.62,137.8,137.58,137.79,3593.0,136.5917,136.7704,136.552,136.7604,3593.0
2024-04-26 10:40:00,137.78,137.78,137.51,137.52,3585.0,136.7505,136.7505,136.4825,136.4925,3585.0
2024-04-26 10:45:00,137.5,137.83,137.5,137.83,3967.0,136.4726,136.8001,136.4726,136.8001,3967.0
2024-04-26 10:50:00,137.81,138.07,137.75,138.04,2861.0,136.7803,137.0384,136.7207,137.0086,2861.0
2024-04-26 10:55:00,138.03,138.11,138.0,138.09,2473.0,136.9986,137.0781,136.9689,137.0582,2473.0
2024-04-26 11:00:00,138.08,138.11,137.96,138.09,4246.0,137.0483,137.0781,136.9292,137.0582,4246.0
2024-04-26 11:05:00,138.09,138.15,137.9,137.92,2890.0,137.0582,137.1178,136.8696,136.8895,2890.0
2024-04-26 11:10:00,137.96,138.0,137.87,137.9,5102.0,136.9292,136.9689,136.8398,136.8696,5102.0
2024-04-26 11:15:00,137.9,138.17,137.9,138.06,2687.0,136.8696,137.1376,136.8696,137.0284,2687.0
2024-04-26 11:20:00,138.06,138.06,137.89,137.89,2536.0,137.0284,137.0284,136.8597,136.8597,2536.0
2024-04-26 11:25:00,137.87,138.02,137.87,138.02,1100.0,136.8398,136.9887,136.8398,136.9887,1100.0
2024-04-26 11:30:00,137.97,137.97,137.84,137.9,2830.0,136.9391,136.9391,136.8101,136.8696,2830.0
2024-04-26 11:35:00,137.82,137.92,137.78,137.92,2600.0,136.7902,136.8895,136.7505,136.8895,2600.0
2024-04-26 11:40:00,137.94,138.11,137.86,138.11,5516.0,136.9093,137.0781,136.8299,137.0781,5516.0
2024-04-26 11:45:00,138.09,138.12,137.94,137.99,2764.0,137.0582,137.088,136.9093,136.9589,2764.0
2024-04-26 11:50:00,137.99,138.15,137.99,138.13,1990.0,136.9589,137.1178,136.9589,137.0979,1990.0
2024-04-26 11:55:00,138.27,138.29,138.18,138.25,2914.0,137.2369,137.2567,137.1475,137.217,2914.0
2024-04-26 12:00:00,138.19,138.19,138.13,138.15,1515.0,137.1575,137.1575,137.0979,137.1178,1515.0
2024-04-26 12:05:00,138.12,138.12,138.02,138.09,1248.0,137.088,137.088,136.9887,137.0582,1248.0
2024-04-26 12:10:00,138.09,138.16,138.01,138.16,913.0,137.0582,137.1277,136.9788,137.1277,913.0
2024-04-26 12:15:00,138.16,138.17,138.08,138.1,1789.0,137.1277,137.1376,137.0483,137.0681,1789.0
2024-04-26 12:20:00,138.14,138.14,137.84,137.84,2968.0,137.1078,137.1078,136.8101,136.8101,2968.0
2024-04-26 12:25:00,137.85,137.9,137.85,137.87,1104.0,136.82,136.8696,136.82,136.8398,1104.0
2024-04-26 12:30:00,137.92,137.92,137.78,137.89,1940.0,136.8895,136.8895,136.7505,136.8597,1940.0
2024-04-26 12:35:00,137.89,137.95,137.86,137.94,2371.0,136.8597,136.9192,136.8299,136.9093,2371.0
2024-04-26 12:40:00,137.99,138.0,137.9,137.92,2841.0,136.9589,136.9689,136.8696,136.8895,2841.0
2024-04-26 12:45:00,137.95,137.99,137.93,137.94,924.0,136.9192,136.9589,136.8994,136.9093,924.0
2024-04-26 12:50:00,138.02,138.06,138.0,138.02,2071.0,136.9887,137.0284,136.9689,136.9887,2071.0
2024-04-26 12:55:00,138.03,138.12,138.01,138.12,2723.0,136.9986,137.088,136.9788,137.088,2723.0
2024-04-26 13:00:00,138.13,138.16,138.05,138.16,2844.0,137.0979,137.1277,137.0185,137.1277,2844.0
2024-04-26 13:05:00,138.18,138.25,138.18,138.22,1478.0,137.1475,137.217,137.1475,137.1872,1478.0
2024-04-26 13:10:00,138.24,138.25,138.22,138.25,606.0,137.2071,137.217,137.1872,137.217,606.0
2024-04-26 13:15:00,138.27,138.3,138.11,138.12,2228.0,137.2369,137.2666,137.0781,137.088,2228.0
2024-04-26 13:20:00,138.1,138.19,138.09,138.19,1213.0,137.0681,137.1575,137.0582,137.1575,1213.0
2024-04-26 13:25:00,138.18,138.18,138.11,138.11,817.0,137.1475,137.1475,137.0781,137.0781,817.0
2024-04-26 13:30:00,138.11,138.11,138.0,138.07,1900.0,137.0781,137.0781,136.9689,137.0384,1900.0
2024-04-26 13:35:00,138.06,138.12,137.91,137.92,2744.0,137.0284,137.088,136.8795,136.8895,2744.0
2024-04-26 13:40:00,137.91,137.91,137.69,137.88,2524.0,136.8795,136.8795,136.6612,136.8498,2524.0
2024-04-26 13:45:00,137.83,138.0,137.83,138.0,2056.0,136.8001,136.9689,136.8001,136.9689,2056.0
2024-04-26 13:50:00,138.03,138.14,138.02,138.09,1918.0,136.9986,137.1078,136.9887,137.0582,1918.0
2024-04-26 13:55:00,138.11,138.15,138.04,138.05,2821.0,137.0781,137.1178,137.0086,137.0185,2821.0
2024-04-26 14:00:00,138.05,138.1,138.03,138.09,1525.0,137.0185,137.0681,136.9986,137.0582,1525.0
2024-04-26 14:05:00,138.09,138.19,138.08,138.12,2372.0,137.0582,137.1575,137.0483,137.088,2372.0
2024-04-26 14:10:00,138.09,138.12,138.02,138.11,2369.0,137.0582,137.088,136.9887,137.0781,2369.0
2024-04-26 14:15:00,138.19,138.25,138.09,138.1,2665.0,137.1575,137.217,137.0582,137.0681,2665.0
2024-04-26 14:20:00,138.09,138.12,138.05,138.08,1461.0,137.0582,137.088,137.0185,137.0483,1461.0
2024-04-26 14:25:00,138.15,138.29,138.14,138.26,2819.0,137.1178,137.2567,137.1078,137.2269,2819.0
2024-04-26 14:30:00,138.26,138.26,138.06,138.06,1724.0,137.2269,137.2269,137.0284,137.0284,1724.0
2024-04-26 14:35:00,138.12,138.15,137.97,138.07,2548.0,137.088,137.1178,136.9391,137.0384,2548.0
2024-04-26 14:40:00,138.11,138.15,138.1,138.1,850.0,137.0781,137.1178,137.0681,137.0681,850.0
2024-04-26 14:45:00,138.09,138.23,138.09,138.19,1653.0,137.0582,137.1972,137.0582,137.1575,1653.0
2024-04-26 14:50:00,138.21,138.23,138.15,138.18,2046.0,137.1773,137.1972,137.1178,137.1475,2046.0
2024-04-26 14:55:00,138.16,138.3,138.11,138.25,2668.0,137.1277,137.2666,137.0781,137.217,2668.0
2024-04-26 15:00:00,138.27,138.36,138.21,138.24,2641.0,137.2369,137.3262,137.1773,137.2071,2641.0
2024-04-26 15:05:00,138.19,138.22,138.1,138.14,1729.0,137.1575,137.1872,137.0681,137.1078,1729.0
2024-04-26 15:10:00,138.13,138.14,138.03,138.1,1888.0,137.0979,137.1078,136.9986,137.0681,1888.0
2024-04-26 15:15:00,138.06,138.18,138.06,138.15,3540.0,137.0284,137.1475,137.0284,137.1178,3540.0
2024-04-26 15:20:00,138.13,138.15,138.04,138.08,3104.0,137.0979,137.1178,137.0086,137.0483,3104.0
2024-04-26 15:25:00,138.1,138.16,138.08,138.15,3353.0,137.0681,137.1277,137.0483,137.1178,3353.0
2024-04-26 15:30:00,138.13,138.15,138.03,138.04,3224.0,137.0979,137.1178,136.9986,137.0086,3224.0
2024-04-26 15:35:00,138.08,138.1,137.94,138.0,6427.0,137.0483,137.0681,136.9093,136.9689,6427.0
2024-04-26 15:40:00,138.0,138.02,137.8,137.85,8239.0,136.9689,136.9887,136.7704,136.82,8239.0
2024-04-26 15:45:00,137.83,138.05,137.81,138.05,4872.0,136.8001,137.0185,136.7803,137.0185,4872.0
2024-04-26 15:50:00,138.01,138.16,137.95,138.03,7944.0,136.9788,137.1277,136.9192,136.9986,7944.0
2024-04-26 15:55:00,138.04,138.06,137.64,137.66,38604.0,137.0086,137.0284,136.6116,136.6314,38604.0
2024-04-29 09:30:00,138.26,139.27,138.03,139.09,7498.0,137.2269,138.2294,136.9986,138.0507,7498.0
2024-04-29 09:35:00,139.16,139.46,138.95,139.46,3654.0,138.1202,138.418,137.9118,138.418,3654.0
2024-04-29 09:40:00,139.49,139.5,138.56,138.69,2904.0,138.4477,138.4577,137.5247,137.6537,2904.0
2024-04-29 09:45:00,139.0,139.14,138.67,138.67,725.0,137.9614,138.1004,137.6339,137.6339,725.0
2024-04-29 09:50:00,138.63,138.68,138.63,138.68,223.0,137.5942,137.6438,137.5942,137.6438,223.0
2024-04-29 09:55:00,138.58,138.58,137.88,138.1,3377.0,137.5445,137.5445,136.8498,137.0681,3377.0
2024-04-29 10:00:00,138.09,138.39,138.09,138.23,4963.0,137.0582,137.356,137.0582,137.1972,4963.0
2024-04-29 10:05:00,138.27,138.37,138.17,138.28,2013.0,137.2369,137.3361,137.1376,137.2468,2013.0
2024-04-29 10:10:00,138.22,138.72,138.22,138.61,2345.0,137.1872,137.6835,137.1872,137.5743,2345.0
2024-04-29 10:15:00,138.58,138.9,138.58,138.82,3849.0,137.5445,137.8621,137.5445,137.7827,3849.0
2024-04-29 10:20:00,138.81,138.91,138.73,138.81,1974.0,137.7728,137.8721,137.6934,137.7728,1974.0
2024-04-29 10:25:00,138.83,138.95,138.83,138.95,1473.0,137.7927,137.9118,137.7927,137.9118,1473.0
2024-04-29 10:30:00,138.98,139.24,138.98,139.21,3392.0,137.9416,138.1996,137.9416,138.1698,3392.0
2024-04-29 10:35:00,139.22,139.32,139.22,139.23,2288.0,138.1798,138.279,138.1798,138.1897,2288.0
2024-04-29 10:40:00,139.19,139.22,139.06,139.13,5140.0,138.15,138.1798,138.021,138.0904,5140.0
2024-04-29 10:45:00,139.01,139.08,138.98,139.08,1009.0,137.9713,138.0408,137.9416,138.0408,1009.0
2024-04-29 10:50:00,139.13,139.13,138.95,138.97,600.0,138.0904,138.0904,137.9118,137.9316,600.0
2024-04-29 10:55:00,138.93,139.08,138.89,139.0,1609.0,137.8919,138.0408,137.8522,137.9614,1609.0
2024-04-29 11:00:00,139.02,139.14,138.91,138.92,1817.0,137.9813,138.1004,137.8721,137.882,1817.0
2024-04-29 11:05:00,138.89,138.93,138.86,138.86,800.0,137.8522,137.8919,137.8224,137.8224,800.0
2024-04-29 11:10:00,138.88,138.95,138.73,138.95,3020.0,137.8423,137.9118,137.6934,137.9118,3020.0
2024-04-29 11:15:00,138.89,138.98,138.77,138.77,1507.0,137.8522,137.9416,137.7331,137.7331,1507.0
2024-04-29 11:20:00,138.81,139.03,138.75,139.03,3018.0,137.7728,137.9912,137.7133,137.9912,3018.0
2024-04-29 11:25:00,138.98,139.29,138.98,139.07,6600.0,137.9416,138.2492,137.9416,138.0309,6600.0
2024-04-29 11:30:00,139.05,139.14,138.98,139.06,1933.0,138.011,138.1004,137.9416,138.021,1933.0
2024-04-29 11:35:00,139.08,139.15,139.05,139.14,1290.0,138.0408,138.1103,138.011,138.1004,1290.0
2024-04-29 11:40:00,139.09,139.2,139.02,139.16,1466.0,138.0507,138.1599,137.9813,138.1202,1466.0
2024-04-29 11:45:00,139.08,139.24,139.03,139.24,1640.0,138.0408,138.1996,137.9912,138.1996,1640.0
2024-04-29 11:50:00,139.25,139.36,139.23,139.29,2544.0,138.2095,138.3187,138.1897,138.2492,2544.0
2024-04-29 11:55:00,139.32,139.47,139.31,139.38,3145.0,138.279,138.4279,138.2691,138.3386,3145.0
2024-04-29 12:00:00,139.36,139.39,139.32,139.34,700.0,138.3187,138.3485,138.279,138.2989,700.0
2024-04-29 12:05:00,139.38,139.44,139.32,139.44,700.0,138.3386,138.3981,138.279,138.3981,700.0
2024-04-29 12:10:00,139.49,139.59,139.43,139.44,2534.0,138.4477,138.547,138.3882,138.3981,2534.0
2024-04-29 12:15:00,139.43,139.47,139.36,139.45,1349.0,138.3882,138.4279,138.3187,138.408,1349.0
2024-04-29 12:20:00,139.44,139.47,139.41,139.46,1006.0,138.3981,138.4279,138.3683,138.418,1006.0
2024-04-29 12:25:00,139.41,139.41,139.28,139.38,1988.0,138.3683,138.3683,138.2393,138.3386,1988.0
2024-04-29 12:30:00,139.35,139.56,139.35,139.5,3882.0,138.3088,138.5172,138.3088,138.4577,3882.0
2024-04-29 12:35:00,139.56,139.61,139.47,139.5,1891.0,138.5172,138.5668,138.4279,138.4577,1891.0
2024-04-29 12:40:00,139.44,139.54,139.36,139.36,1951.0,138.3981,138.4974,138.3187,138.3187,1951.0
2024-04-29 12:45:00,139.39,139.45,139.35,139.45,1821.0,138.3485,138.408,138.3088,138.408,1821.0
2024-04-29 12:50:00,139.42,139.47,139.34,139.36,3329.0,138.3783,138.4279,138.2989,138.3187,3329.0
2024-04-29 12:55:00,139.35,139.65,139.35,139.64,13855.0,138.3088,138.6065,138.3088,138.5966,13855.0
2024-04-29 13:00:00,139.67,139.87,139.61,139.61,17870.0,138.6264,138.8249,138.5668,138.5668,17870.0
2024-04-29 13:05:00,139.59,139.59,139.4,139.5,2233.0,138.547,138.547,138.3584,138.4577,2233.0
2024-04-29 13:10:00,139.58,139.72,139.56,139.6,3536.0,138.5371,138.676,138.5172,138.5569,3536.0
2024-04-29 13:15:00,139.57,139.67,139.55,139.66,1906.0,138.5271,138.6264,138.5073,138.6165,1906.0
2024-04-29 13:20:00,139.7,139.77,139.66,139.67,2052.0,138.6562,138.7256,138.6165,138.6264,2052.0
2024-04-29 13:25:00,139.67,139.78,139.64,139.7,4267.0,138.6264,138.7356,138.5966,138.6562,4267.0
2024-04-29 13:30:00,139.68,139.68,139.52,139.52,2380.0,138.6363,138.6363,138.4775,138.4775,2380.0
2024-04-29 13:35:00,139.52,139.58,139.4,139.42,3162.0,138.4775,138.5371,138.3584,138.3783,3162.0
2024-04-29 13:40:00,139.37,139.44,139.36,139.44,2124.0,138.3286,138.3981,138.3187,138.3981,2124.0
2024-04-29 13:45:00,139.45,139.52,139.35,139.49,3348.0,138.408,138.4775,138.3088,138.4477,3348.0
2024-04-29 13:50:00,139.5,139.55,139.4,139.4,2877.0,138.4577,138.5073,138.3584,138.3584,2877.0
2024-04-29 13:55:00,139.41,139.47,139.41,139.42,2868.0,138.3683,138.4279,138.3683,138.3783,2868.0
2024-04-29 14:00:00,139.41,139.42,139.31,139.39,3949.0,138.3683,138.3783,138.2691,138.3485,3949.0
2024-04-29 14:05:00,139.34,139.45,139.28,139.39,2697.0,138.2989,138.408,138.2393,138.3485,2697.0
2024-04-29 14:10:00,139.44,139.56,139.37,139.56,3072.0,138.3981,138.5172,138.3286,138.5172,3072.0
2024-04-29 14:15:00,139.53,139.54,139.45,139.45,3040.0,138.4874,138.4974,138.408,138.408,3040.0
2024-04-29 14:20:00,139.41,139.46,139.39,139.39,1006.0,138.3683,138.418,138.3485,138.3485,1006.0
2024-04-29 14:25:00,139.37,139.48,139.37,139.44,3922.0,138.3286,138.4378,138.3286,138.3981,3922.0
2024-04-29 14:30:00,139.46,139.46,139.17,139.17,2900.0,138.418,138.418,138.1301,138.1301,2900.0
2024-04-29 14:35:00,139.2,139.22,139.08,139.08,912.0,138.1599,138.1798,138.0408,138.0408,912.0
2024-04-29 14:40:00,139.16,139.2,139.13,139.19,1712.0,138.1202,138.1599,138.0904,138.15,1712.0
2024-04-29 14:45:00,139.21,139.31,139.17,139.17,2940.0,138.1698,138.2691,138.1301,138.1301,2940.0
2024-04-29 14:50:00,139.2,139.27,139.13,139.27,2929.0,138.1599,138.2294,138.0904,138.2294,2929.0
2024-04-29 14:55:00,139.29,139.29,139.2,139.23,2413.0,138.2492,138.2492,138.1599,138.1897,2413.0
2024-04-29 15:00:00,139.19,139.19,138.63,138.85,2261.0,138.15,138.15,137.5942,137.8125,2261.0
2024-04-29 15:05:00,138.85,138.86,138.68,138.81,2598.0,137.8125,137.8224,137.6438,137.7728,2598.0
2024-04-29 15:10:00,138.78,138.93,138.78,138.86,2343.0,137.743,137.8919,137.743,137.8224,2343.0
2024-04-29 15:15:00,138.86,139.07,138.85,139.03,3856.0,137.8224,138.0309,137.8125,137.9912,3856.0
2024-04-29 15:20:00,139.07,139.13,138.95,138.98,3248.0,138.0309,138.0904,137.9118,137.9416,3248.0
2024-04-29 15:25:00,139.01,139.01,138.82,138.88,1837.0,137.9713,137.9713,137.7827,137.8423,1837.0
2024-04-29 15:30:00,138.82,138.95,138.82,138.93,3187.0,137.7827,137.9118,137.7827,137.8919,3187.0
2024-04-29 15:35:00,138.93,138.93,138.72,138.72,3350.0,137.8919,137.8919,137.6835,137.6835,3350.0
2024-04-29 15:40:00,138.72,138.85,138.66,138.8,4007.0,137.6835,137.8125,137.6239,137.7629,4007.0
2024-04-29 15:45:00,138.82,138.98,138.82,138.84,6059.0,137.7827,137.9416,137.7827,137.8026,6059.0
2024-04-29 15:50:00,138.82,139.37,138.76,139.27,21349.0,137.7827,138.3286,137.7232,138.2294,21349.0
2024-04-29 15:55:00,139.3,139.65,139.22,139.61,54158.0,138.2592,138.6065,138.1798,138.5668,54158.0
2024-04-30 09:30:00,138.6,139.02,137.58,137.95,10160.0,137.5644,137.9813,136.552,136.9192,10160.0
2024-04-30 09:35:00,138.38,138.65,138.25,138.41,1950.0,137.346,137.614,137.217,137.3758,1950.0
2024-04-30 09:40:00,138.51,138.7,138.25,138.57,1786.0,137.4751,137.6636,137.217,137.5346,1786.0
2024-04-30 09:45:00,138.79,139.33,138.79,139.33,2283.0,137.753,138.2889,137.753,138.2889,2283.0
2024-04-30 09:50:00,139.31,139.51,139.06,139.06,2509.0,138.2691,138.4676,138.021,138.021,2509.0
2024-04-30 09:55:00,139.04,139.19,139.04,139.17,1248.0,138.0011,138.15,138.0011,138.1301,1248.0
2024-04-30 10:00:00,139.3,139.43,139.1,139.43,1354.0,138.2592,138.3882,138.0607,138.3882,1354.0
2024-04-30 10:05:00,139.47,139.6,139.43,139.6,2912.0,138.4279,138.5569,138.3882,138.5569,2912.0
2024-04-30 10:10:00,139.59,139.65,139.38,139.51,2296.0,138.547,138.6065,138.3386,138.4676,2296.0
2024-04-30 10:15:00,139.5,139.59,139.4,139.4,9012.0,138.4577,138.547,138.3584,138.3584,9012.0
2024-04-30 10:20:00,139.41,139.41,139.2,139.28,1151.0,138.3683,138.3683,138.1599,138.2393,1151.0
2024-04-30 10:25:00,139.19,139.28,139.19,139.24,703.0,138.15,138.2393,138.15,138.1996,703.0
2024-04-30 10:30:00,139.18,139.22,138.87,138.87,1596.0,138.1401,138.1798,137.8324,137.8324,1596.0
2024-04-30 10:35:00,138.98,139.27,138.93,139.13,6055.0,137.9416,138.2294,137.8919,138.0904,6055.0
2024-04-30 10:40:00,139.12,139.38,139.06,139.37,1748.0,138.0805,138.3386,138.021,138.3286,1748.0
2024-04-30 10:45:00,139.34,139.51,139.31,139.38,3012.0,138.2989,138.4676,138.2691,138.3386,3012.0
2024-04-30 10:50:00,139.43,139.43,139.22,139.3,1613.0,138.3882,138.3882,138.1798,138.2592,1613.0
2024-04-30 10:55:00,139.33,139.35,139.18,139.33,1526.0,138.2889,138.3088,138.1401,138.2889,1526.0
2024-04-30 11:00:00,139.33,139.33,139.07,139.07,3302.0,138.2889,138.2889,138.0309,138.0309,3302.0
2024-04-30 11:05:00,138.97,139.04,138.81,138.84,3933.0,137.9316,138.0011,137.7728,137.8026,3933.0
2024-04-30 11:10:00,138.84,138.9,138.68,138.68,1706.0,137.8026,137.8621,137.6438,137.6438,1706.0
2024-04-30 11:15:00,138.63,138.77,138.63,138.63,2100.0,137.5942,137.7331,137.5942,137.5942,2100.0
2024-04-30 11:20:00,138.71,138.91,138.71,138.87,3918.0,137.6736,137.8721,137.6736,137.8324,3918.0
2024-04-30 11:25:00,138.81,138.81,138.64,138.74,2147.0,137.7728,137.7728,137.6041,137.7033,2147.0
2024-04-30 11:30:00,138.72,138.74,138.59,138.67,2890.0,137.6835,137.7033,137.5545,137.6339,2890.0
2024-04-30 11:35:00,138.66,138.73,138.56,138.73,1808.0,137.6239,137.6934,137.5247,137.6934,1808.0
2024-04-30 11:40:00,138.72,138.74,138.52,138.55,2313.0,137.6835,137.7033,137.485,137.5148,2313.0
2024-04-30 11:45:00,138.58,138.62,138.49,138.54,1105.0,137.5445,137.5842,137.4552,137.5048,1105.0
2024-04-30 11:50:00,138.54,138.54,138.29,138.37,2861.0,137.5048,137.5048,137.2567,137.3361,2861.0
2024-04-30 11:55:00,138.33,138.48,138.33,138.48,1637.0,137.2964,137.4453,137.2964,137.4453,1637.0
2024-04-30 12:00:00,138.43,138.43,138.25,138.39,2679.0,137.3957,137.3957,137.217,137.356,2679.0
2024-04-30 12:05:00,138.31,138.32,138.14,138.14,2021.0,137.2766,137.2865,137.1078,137.1078,2021.0
2024-04-30 12:10:00,138.1,138.15,138.06,138.12,3290.0,137.0681,137.1178,137.0284,137.088,3290.0
2024-04-30 12:15:00,138.05,138.09,137.91,138.09,3160.0,137.0185,137.0582,136.8795,137.0582,3160.0
2024-04-30 12:20:00,138.09,138.24,138.08,138.22,1819.0,137.0582,137.2071,137.0483,137.1872,1819.0
2024-04-30 12:25:00,138.22,138.27,138.2,138.27,809.0,137.1872,137.2369,137.1674,137.2369,809.0
2024-04-30 12:30:00,138.19,138.19,137.83,137.83,3384.0,137.1575,137.1575,136.8001,136.8001,3384.0
2024-04-30 12:35:00,137.92,137.92,137.78,137.87,2857.0,136.8895,136.8895,136.7505,136.8398,2857.0
2024-04-30 12:40:00,137.83,137.87,137.66,137.76,2491.0,136.8001,136.8398,136.6314,136.7307,2491.0
2024-04-30 12:45:00,137.72,137.73,137.66,137.71,790.0,136.691,136.7009,136.6314,136.681,790.0
2024-04-30 12:50:00,137.72,137.77,137.66,137.68,2583.0,136.691,136.7406,136.6314,136.6513,2583.0
2024-04-30 12:55:00,137.68,137.81,137.66,137.72,6096.0,136.6513,136.7803,136.6314,136.691,6096.0
2024-04-30 13:00:00,137.67,137.78,137.66,137.73,2133.0,136.6413,136.7505,136.6314,136.7009,2133.0
2024-04-30 13:05:00,137.59,137.8,137.59,137.77,1641.0,136.5619,136.7704,136.5619,136.7406,1641.0
2024-04-30 13:10:00,137.81,137.81,137.67,137.72,1957.0,136.7803,136.7803,136.6413,136.691,1957.0
2024-04-30 13:15:00,137.71,137.77,137.66,137.77,1727.0,136.681,136.7406,136.6314,136.7406,1727.0
2024-04-30 13:20:00,137.78,137.84,137.75,137.81,2045.0,136.7505,136.8101,136.7207,136.7803,2045.0
2024-04-30 13:25:00,137.79,137.89,137.75,137.75,1802.0,136.7604,136.8597,136.7207,136.7207,1802.0
2024-04-30 13:30:00,137.72,137.74,137.63,137.64,3600.0,136.691,136.7108,136.6016,136.6116,3600.0
2024-04-30 13:35:00,137.6,137.7,137.55,137.69,3156.0,136.5719,136.6711,136.5222,136.6612,3156.0
2024-04-30 13:40:00,137.72,137.75,137.43,137.56,5559.0,136.691,136.7207,136.4031,136.5322,5559.0
2024-04-30 13:45:00,137.56,137.76,137.56,137.76,2536.0,136.5322,136.7307,136.5322,136.7307,2536.0
2024-04-30 13:50:00,137.76,137.9,137.72,137.9,3497.0,136.7307,136.8696,136.691,136.8696,3497.0
2024-04-30 13:55:00,137.9,137.94,137.83,137.83,2935.0,136.8696,136.9093,136.8001,136.8001,2935.0
2024-04-30 14:00:00,137.85,137.95,137.85,137.92,2324.0,136.82,136.9192,136.82,136.8895,2324.0
2024-04-30 14:05:00,137.89,137.89,137.6,137.6,3909.0,136.8597,136.8597,136.5719,136.5719,3909.0
2024-04-30 14:10:00,137.65,137.98,137.63,137.7,20707.0,136.6215,136.949,136.6016,136.6711,20707.0
2024-04-30 14:15:00,137.76,137.8,137.65,137.7,3381.0,136.7307,136.7704,136.6215,136.6711,3381.0
2024-04-30 14:20:00,137.7,137.97,137.66,137.91,6023.0,136.6711,136.9391,136.6314,136.8795,6023.0
2024-04-30 14:25:00,137.88,137.88,137.45,137.49,11227.0,136.8498,136.8498,136.423,136.4627,11227.0
2024-04-30 14:30:00,137.46,137.65,137.46,137.6,5603.0,136.4329,136.6215,136.4329,136.5719,5603.0
2024-04-30 14:35:00,137.62,137.8,137.61,137.78,10158.0,136.5917,136.7704,136.5818,136.7505,10158.0
2024-04-30 14:40:00,137.73,137.81,137.65,137.66,3916.0,136.7009,136.7803,136.6215,136.6314,3916.0
2024-04-30 14:45:00,137.7,137.7,137.37,137.45,2477.0,136.6711,136.6711,136.3436,136.423,2477.0
2024-04-30 14:50:00,137.47,137.56,137.3,137.55,9066.0,136.4428,136.5322,136.2741,136.5222,9066.0
2024-04-30 14:55:00,137.55,137.55,137.37,137.52,4115.0,136.5222,136.5222,136.3436,136.4925,4115.0
2024-04-30 15:00:00,137.51,137.64,137.51,137.62,4026.0,136.4825,136.6116,136.4825,136.5917,4026.0
2024-04-30 15:05:00,137.61,137.64,137.51,137.56,4919.0,136.5818,136.6116,136.4825,136.5322,4919.0
2024-04-30 15:10:00,137.49,137.56,137.46,137.46,2674.0,136.4627,136.5322,136.4329,136.4329,2674.0
2024-04-30 15:15:00,137.43,137.44,137.31,137.33,6135.0,136.4031,136.4131,136.284,136.3039,6135.0
2024-04-30 15:20:00,137.36,137.4,137.27,137.29,3509.0,136.3337,136.3734,136.2443,136.2642,3509.0
2024-04-30 15:25:00,137.29,137.5,137.28,137.42,3933.0,136.2642,136.4726,136.2543,136.3932,3933.0
2024-04-30 15:30:00,137.4,137.51,137.36,137.47,10557.0,136.3734,136.4825,136.3337,136.4428,10557.0
2024-04-30 15:35:00,137.48,137.5,137.23,137.29,5646.0,136.4528,136.4726,136.2046,136.2642,5646.0
2024-04-30 15:40:00,137.23,137.31,137.15,137.28,9577.0,136.2046,136.284,136.1252,136.2543,9577.0
2024-04-30 15:45:00,137.28,137.37,137.16,137.33,11316.0,136.2543,136.3436,136.1352,136.3039,11316.0
2024-04-30 15:50:00,137.27,137.45,137.12,137.25,28552.0,136.2443,136.423,136.0954,136.2245,28552.0
2024-04-30 15:55:00,137.22,137.39,136.97,137.01,88136.0,136.1947,136.3634,135.9466,135.9863,88136.0
2024-05-01 09:30:00,136.72,138.14,136.13,138.14,18313.0,135.6984,137.1078,135.1128,137.1078,18313.0
2024-05-01 09:35:00,138.41,138.48,138.32,138.37,1996.0,137.3758,137.4453,137.2865,137.3361,1996.0
2024-05-01 09:40:00,138.28,138.33,137.58,137.59,2409.0,137.2468,137.2964,136.552,136.5619,2409.0
2024-05-01 09:45:00,137.91,137.91,137.66,137.68,1501.0,136.8795,136.8795,136.6314,136.6513,1501.0
2024-05-01 09:50:00,137.76,137.83,137.55,137.64,1694.0,136.7307,136.8001,136.5222,136.6116,1694.0
2024-05-01 09:55:00,137.55,137.8,137.48,137.8,1100.0,136.5222,136.7704,136.4528,136.7704,1100.0
2024-05-01 10:00:00,137.63,137.63,137.33,137.34,562.0,136.6016,136.6016,136.3039,136.3138,562.0
2024-05-01 10:05:00,137.13,137.35,137.12,137.3,4247.0,136.1054,136.3237,136.0954,136.2741,4247.0
2024-05-01 10:10:00,137.31,137.38,136.81,137.11,3290.0,136.284,136.3535,135.7878,136.0855,3290.0
2024-05-01 10:15:00,137.11,137.37,137.1,137.3,1300.0,136.0855,136.3436,136.0756,136.2741,1300.0
2024-05-01 10:20:00,137.13,137.15,136.89,136.96,1136.0,136.1054,136.1252,135.8672,135.9366,1136.0
2024-05-01 10:25:00,136.99,137.05,136.89,137.02,2700.0,135.9664,136.026,135.8672,135.9962,2700.0
2024-05-01 10:30:00,137.0,137.07,136.86,136.91,3455.0,135.9763,136.0458,135.8374,135.887,3455.0
2024-05-01 10:35:00,136.92,136.99,136.73,136.73,2672.0,135.8969,135.9664,135.7084,135.7084,2672.0
2024-05-01 10:40:00,136.76,136.96,136.76,136.95,1604.0,135.7381,135.9366,135.7381,135.9267,1604.0
2024-05-01 10:45:00,136.91,137.22,136.9,137.01,3076.0,135.887,136.1947,135.8771,135.9863,3076.0
2024-05-01 10:50:00,137.09,137.28,136.99,137.09,3241.0,136.0657,136.2543,135.9664,136.0657,3241.0
2024-05-01 10:55:00,137.14,137.18,137.11,137.11,800.0,136.1153,136.155,136.0855,136.0855,800.0
2024-05-01 11:00:00,137.22,137.48,137.22,137.43,3298.0,136.1947,136.4528,136.1947,136.4031,3298.0
2024-05-01 11:05:00,137.42,137.55,137.29,137.29,4209.0,136.3932,136.5222,136.2642,136.2642,4209.0
2024-05-01 11:10:00,137.33,137.4,137.18,137.28,5700.0,136.3039,136.3734,136.155,136.2543,5700.0
2024-05-01 11:15:00,137.27,137.44,137.24,137.41,2324.0,136.2443,136.4131,136.2146,136.3833,2324.0
2024-05-01 11:20:00,137.4,137.66,137.33,137.66,2535.0,136.3734,136.6314,136.3039,136.6314,2535.0
2024-05-01 11:25:00,137.76,137.78,137.64,137.75,1339.0,136.7307,136.7505,136.6116,136.7207,1339.0
2024-05-01 11:30:00,137.72,137.82,137.68,137.77,2385.0,136.691,136.7902,136.6513,136.7406,2385.0
2024-05-01 11:35:00,137.77,137.92,137.77,137.86,2843.0,136.7406,136.8895,136.7406,136.8299,2843.0
2024-05-01 11:40:00,137.88,138.29,137.88,138.29,13427.0,136.8498,137.2567,136.8498,137.2567,13427.0
2024-05-01 11:45:00,138.21,138.27,138.03,138.12,13562.0,137.1773,137.2369,136.9986,137.088,13562.0
2024-05-01 11:50:00,138.15,138.34,138.05,138.18,11896.0,137.1178,137.3063,137.0185,137.1475,11896.0
2024-05-01 11:55:00,138.19,138.29,138.04,138.09,7843.0,137.1575,137.2567,137.0086,137.0582,7843.0
2024-05-01 12:00:00,138.06,138.18,138.02,138.18,3800.0,137.0284,137.1475,136.9887,137.1475,3800.0
2024-05-01 12:05:00,138.26,138.41,138.24,138.41,6656.0,137.2269,137.3758,137.2071,137.3758,6656.0
2024-05-01 12:10:00,138.38,138.49,138.32,138.49,3935.0,137.346,137.4552,137.2865,137.4552,3935.0
2024-05-01 12:15:00,138.45,138.53,138.39,138.44,6787.0,137.4155,137.4949,137.356,137.4056,6787.0
2024-05-01 12:20:00,138.4,138.48,138.38,138.38,4953.0,137.3659,137.4453,137.346,137.346,4953.0
2024-05-01 12:25:00,138.39,138.52,138.38,138.45,5300.0,137.356,137.485,137.346,137.4155,5300.0
2024-05-01 12:30:00,138.46,138.48,138.15,138.16,8783.0,137.4254,137.4453,137.1178,137.1277,8783.0
2024-05-01 12:35:00,138.14,138.14,137.94,137.99,1710.0,137.1078,137.1078,136.9093,136.9589,1710.0
2024-05-01 12:40:00,137.95,138.02,137.85,137.85,1614.0,136.9192,136.9887,136.82,136.82,1614.0
2024-05-01 12:45:00,137.87,137.98,137.87,137.91,1585.0,136.8398,136.949,136.8398,136.8795,1585.0
2024-05-01 12:50:00,137.92,137.92,137.78,137.78,2131.0,136.8895,136.8895,136.7505,136.7505,2131.0
2024-05-01 12:55:00,137.81,137.85,137.81,137.81,619.0,136.7803,136.82,136.7803,136.7803,619.0
2024-05-01 13:00:00,137.72,137.8,137.71,137.78,995.0,136.691,136.7704,136.681,136.7505,995.0
2024-05-01 13:05:00,137.76,137.78,137.7,137.77,1152.0,136.7307,136.7505,136.6711,136.7406,1152.0
2024-05-01 13:10:00,137.78,137.83,137.77,137.78,1419.0,136.7505,136.8001,136.7406,136.7505,1419.0
2024-05-01 13:15:00,137.7,137.73,137.64,137.72,2113.0,136.6711,136.7009,136.6116,136.691,2113.0
2024-05-01 13:20:00,137.73,137.92,137.73,137.92,997.0,136.7009,136.8895,136.7009,136.8895,997.0
2024-05-01 13:25:00,137.94,138.01,137.94,137.97,2216.0,136.9093,136.9788,136.9093,136.9391,2216.0
2024-05-01 13:30:00,137.97,138.03,137.97,138.03,1543.0,136.9391,136.9986,136.9391,136.9986,1543.0
2024-05-01 13:35:00,138.2,138.28,138.2,138.22,3096.0,137.1674,137.2468,137.1674,137.1872,3096.0
2024-05-01 13:40:00,138.2,138.22,138.05,138.06,2123.0,137.1674,137.1872,137.0185,137.0284,2123.0
2024-05-01 13:45:00,138.05,138.21,138.05,138.21,1100.0,137.0185,137.1773,137.0185,137.1773,1100.0
2024-05-01 13:50:00,138.22,138.24,138.16,138.2,1954.0,137.1872,137.2071,137.1277,137.1674,1954.0
2024-05-01 13:55:00,138.19,138.35,138.19,138.34,1054.0,137.1575,137.3163,137.1575,137.3063,1054.0
2024-05-01 14:00:00,138.47,138.8,138.44,138.57,5156.0,137.4354,137.7629,137.4056,137.5346,5156.0
2024-05-01 14:05:00,138.7,138.7,138.44,138.53,1107.0,137.6636,137.6636,137.4056,137.4949,1107.0
2024-05-01 14:10:00,138.46,138.53,138.46,138.48,509.0,137.4254,137.4949,137.4254,137.4453,509.0
2024-05-01 14:15:00,138.5,138.5,138.4,138.4,1000.0,137.4651,137.4651,137.3659,137.3659,1000.0
2024-05-01 14:20:00,138.47,138.47,138.34,138.42,785.0,137.4354,137.4354,137.3063,137.3857,785.0
2024-05-01 14:25:00,138.38,138.75,138.36,138.75,1774.0,137.346,137.7133,137.3262,137.7133,1774.0
2024-05-01 14:30:00,138.75,138.75,138.04,138.74,3227.0,137.7133,137.7133,137.0086,137.7033,3227.0
2024-05-01 14:35:00,138.56,138.82,138.16,138.82,2300.0,137.5247,137.7827,137.1277,137.7827,2300.0
2024-05-01 14:40:00,138.73,139.49,138.73,139.49,2926.0,137.6934,138.4477,137.6934,138.4477,2926.0
2024-05-01 14:45:00,139.48,139.71,139.23,139.71,3541.0,138.4378,138.6661,138.1897,138.6661,3541.0
2024-05-01 14:50:00,139.77,139.93,139.71,139.8,4847.0,138.7256,138.8845,138.6661,138.7554,4847.0
2024-05-01 14:55:00,139.9,140.14,139.67,140.11,6495.0,138.8547,139.0929,138.6264,139.0631,6495.0
2024-05-01 15:00:00,140.17,140.47,140.17,140.28,3448.0,139.1227,139.4204,139.1227,139.2318,3448.0
2024-05-01 15:05:00,140.02,140.56,139.93,140.48,2534.0,138.9738,139.5097,138.8845,139.4303,2534.0
2024-05-01 15:10:00,140.48,140.48,140.1,140.1,3510.0,139.4303,139.4303,139.0532,139.0532,3510.0
2024-05-01 15:15:00,140.15,140.24,140.01,140.17,3310.0,139.1028,139.1921,138.9639,139.1227,3310.0
2024-05-01 15:20:00,139.94,140.16,139.76,140.16,4664.0,138.8944,139.1127,138.7157,139.1127,4664.0
2024-05-01 15:25:00,140.21,140.35,139.95,139.95,2932.0,139.1624,139.3013,138.9043,138.9043,2932.0
2024-05-01 15:30:00,139.85,139.92,139.57,139.67,3350.0,138.8051,138.8745,138.5271,138.6264,3350.0
2024-05-01 15:35:00,139.56,139.6,138.93,138.99,6728.0,138.5172,138.5569,137.8919,137.9515,6728.0
2024-05-01 15:40:00,139.01,139.24,139.0,139.15,9282.0,137.9713,138.1996,137.9614,138.1103,9282.0
2024-05-01 15:45:00,139.1,139.43,139.06,139.43,11842.0,138.0607,138.3882,138.021,138.3882,11842.0
2024-05-01 15:50:00,139.36,139.39,138.69,138.69,13680.0,138.3187,138.3485,137.6537,137.6537,13680.0
2024-05-01 15:55:00,138.76,138.81,138.51,138.69,43578.0,137.7232,137.7728,137.4751,137.6537,43578.0
2024-05-02 09:30:00,139.23,139.89,138.27,138.52,14249.0,138.1897,138.8448,137.2369,137.485,14249.0
2024-05-02 09:35:00,138.18,138.63,137.89,138.63,3700.0,137.1475,137.5942,136.8597,137.5942,3700.0
2024-05-02 09:40:00,138.79,138.79,137.77,137.77,5942.0,137.753,137.753,136.7406,136.7406,5942.0
2024-05-02 09:45:00,137.78,137.86,137.29,137.34,2129.0,136.7505,136.8299,136.2642,136.3138,2129.0
2024-05-02 09:50:00,137.27,137.47,137.11,137.15,2936.0,136.2443,136.4428,136.0855,136.1252,2936.0
2024-05-02 09:55:00,137.14,137.25,136.95,136.97,4949.0,136.1153,136.2245,135.9267,135.9466,4949.0
2024-05-02 10:00:00,137.13,137.4,136.95,137.19,6117.0,136.1054,136.3734,135.9267,136.1649,6117.0
2024-05-02 10:05:00,137.09,137.12,136.78,136.78,6219.0,136.0657,136.0954,135.758,135.758,6219.0
2024-05-02 10:10:00,136.71,137.35,136.71,137.33,3900.0,135.6885,136.3237,135.6885,136.3039,3900.0
2024-05-02 10:15:00,137.22,137.72,137.22,137.5,6398.0,136.1947,136.691,136.1947,136.4726,6398.0
2024-05-02 10:20:00,137.38,137.79,137.1,137.72,7334.0,136.3535,136.7604,136.0756,136.691,7334.0
2024-05-02 10:25:00,137.65,137.65,137.45,137.61,5651.0,136.6215,136.6215,136.423,136.5818,5651.0
2024-05-02 10:30:00,137.66,138.16,137.55,138.06,6600.0,136.6314,137.1277,136.5222,137.0284,6600.0
2024-05-02 10:35:00,138.06,138.07,137.59,137.76,6219.0,137.0284,137.0384,136.5619,136.7307,6219.0
2024-05-02 10:40:00,137.8,137.81,137.45,137.51,1760.0,136.7704,136.7803,136.423,136.4825,1760.0
2024-05-02 10:45:00,137.42,137.74,137.42,137.7,1652.0,136.3932,136.7108,136.3932,136.6711,1652.0
2024-05-02 10:50:00,137.78,138.02,137.77,137.99,1800.0,136.7505,136.9887,136.7406,136.9589,1800.0
2024-05-02 10:55:00,137.96,138.24,137.96,138.22,3728.0,136.9292,137.2071,136.9292,137.1872,3728.0
2024-05-02 11:00:00,138.13,138.23,137.98,138.03,9164.0,137.0979,137.1972,136.949,136.9986,9164.0
2024-05-02 11:05:00,137.93,138.17,137.8,138.1,5000.0,136.8994,137.1376,136.7704,137.0681,5000.0
2024-05-02 11:10:00,137.93,138.12,137.69,137.77,6000.0,136.8994,137.088,136.6612,136.7406,6000.0
2024-05-02 11:15:00,137.8,137.81,137.51,137.68,4907.0,136.7704,136.7803,136.4825,136.6513,4907.0
2024-05-02 11:20:00,137.64,137.82,137.55,137.57,5561.0,136.6116,136.7902,136.5222,136.5421,5561.0
2024-05-02 11:25:00,137.66,137.79,137.57,137.79,2400.0,136.6314,136.7604,136.5421,136.7604,2400.0
2024-05-02 11:30:00,137.61,137.75,137.45,137.61,3979.0,136.5818,136.7207,136.423,136.5818,3979.0
2024-05-02 11:35:00,137.58,137.71,137.51,137.58,3312.0,136.552,136.681,136.4825,136.552,3312.0
2024-05-02 11:40:00,137.63,137.96,137.61,137.92,10746.0,136.6016,136.9292,136.5818,136.8895,10746.0
2024-05-02 11:45:00,137.81,138.11,137.74,137.85,7048.0,136.7803,137.0781,136.7108,136.82,7048.0
2024-05-02 11:50:00,137.98,138.01,137.83,137.84,1700.0,136.949,136.9788,136.8001,136.8101,1700.0
2024-05-02 11:55:00,137.84,138.12,137.84,138.02,5574.0,136.8101,137.088,136.8101,136.9887,5574.0
2024-05-02 12:00:00,138.14,138.14,137.88,138.07,9802.0,137.1078,137.1078,136.8498,137.0384,9802.0
2024-05-02 12:05:00,138.08,138.14,137.87,137.91,3425.0,137.0483,137.1078,136.8398,136.8795,3425.0
2024-05-02 12:10:00,137.94,137.98,137.55,137.64,6743.0,136.9093,136.949,136.5222,136.6116,6743.0
2024-05-02 12:15:00,137.63,137.64,137.34,137.39,4500.0,136.6016,136.6116,136.3138,136.3634,4500.0
2024-05-02 12:20:00,137.37,137.62,137.36,137.59,4511.0,136.3436,136.5917,136.3337,136.5619,4511.0
2024-05-02 12:25:00,137.66,137.68,137.47,137.58,5125.0,136.6314,136.6513,136.4428,136.552,5125.0
2024-05-02 12:30:00,137.53,137.54,137.32,137.41,3862.0,136.5024,136.5123,136.294,136.3833,3862.0
2024-05-02 12:35:00,137.44,137.5,137.19,137.41,7176.0,136.4131,136.4726,136.1649,136.3833,7176.0
2024-05-02 12:40:00,137.32,137.5,137.31,137.49,3372.0,136.294,136.4726,136.284,136.4627,3372.0
2024-05-02 12:45:00,137.49,137.5,137.31,137.39,6826.0,136.4627,136.4726,136.284,136.3634,6826.0
2024-05-02 12:50:00,137.4,137.65,137.4,137.58,5157.0,136.3734,136.6215,136.3734,136.552,5157.0
2024-05-02 12:55:00,137.48,137.57,137.44,137.57,3722.0,136.4528,136.5421,136.4131,136.5421,3722.0
2024-05-02 13:00:00,137.56,137.91,137.56,137.89,4596.0,136.5322,136.8795,136.5322,136.8597,4596.0
2024-05-02 13:05:00,137.86,138.01,137.81,138.01,4840.0,136.8299,136.9788,136.7803,136.9788,4840.0
2024-05-02 13:10:00,137.96,138.22,137.9,138.2,7066.0,136.9292,137.1872,136.8696,137.1674,7066.0
2024-05-02 13:15:00,138.03,138.18,138.02,138.07,5301.0,136.9986,137.1475,136.9887,137.0384,5301.0
2024-05-02 13:20:00,137.95,138.11,137.94,138.02,14500.0,136.9192,137.0781,136.9093,136.9887,14500.0
2024-05-02 13:25:00,138.02,138.3,137.98,138.3,23287.0,136.9887,137.2666,136.949,137.2666,23287.0
2024-05-02 13:30:00,138.28,138.4,137.91,137.91,30687.0,137.2468,137.3659,136.8795,136.8795,30687.0
2024-05-02 13:35:00,137.86,138.06,137.86,137.95,2440.0,136.8299,137.0284,136.8299,136.9192,2440.0
2024-05-02 13:40:00,137.94,137.94,137.74,137.74,3755.0,136.9093,136.9093,136.7108,136.7108,3755.0
2024-05-02 13:45:00,137.74,137.9,137.71,137.88,7860.0,136.7108,136.8696,136.681,136.8498,7860.0
2024-05-02 13:50:00,137.89,137.94,137.65,137.65,3609.0,136.8597,136.9093,136.6215,136.6215,3609.0
2024-05-02 13:55:00,137.6,137.77,137.6,137.77,5254.0,136.5719,136.7406,136.5719,136.7406,5254.0
2024-05-02 14:00:00,137.83,138.05,137.8,137.97,19402.0,136.8001,137.0185,136.7704,136.9391,19402.0
2024-05-02 14:05:00,137.95,138.22,137.93,138.11,4017.0,136.9192,137.1872,136.8994,137.0781,4017.0
2024-05-02 14:10:00,138.14,138.16,138.01,138.01,4012.0,137.1078,137.1277,136.9788,136.9788,4012.0
2024-05-02 14:15:00,138.05,138.05,137.68,137.75,18059.0,137.0185,137.0185,136.6513,136.7207,18059.0
2024-05-02 14:20:00,137.78,137.9,137.66,137.73,4004.0,136.7505,136.8696,136.6314,136.7009,4004.0
2024-05-02 14:25:00,137.69,137.87,137.69,137.8,4002.0,136.6612,136.8398,136.6612,136.7704,4002.0
2024-05-02 14:30:00,137.84,138.09,137.8,138.09,4924.0,136.8101,137.0582,136.7704,137.0582,4924.0
2024-05-02 14:35:00,138.09,138.16,137.99,137.99,2298.0,137.0582,137.1277,136.9589,136.9589,2298.0
2024-05-02 14:40:00,137.98,138.14,137.92,138.06,5213.0,136.949,137.1078,136.8895,137.0284,5213.0
2024-05-02 14:45:00,138.09,138.26,138.0,138.25,3806.0,137.0582,137.2269,136.9689,137.217,3806.0
2024-05-02 14:50:00,138.22,138.36,138.2,138.32,5750.0,137.1872,137.3262,137.1674,137.2865,5750.0
2024-05-02 14:55:00,138.3,138.36,138.25,138.28,6000.0,137.2666,137.3262,137.217,137.2468,6000.0
2024-05-02 15:00:00,138.27,138.32,138.03,138.15,7803.0,137.2369,137.2865,136.9986,137.1178,7803.0
2024-05-02 15:05:00,138.2,138.37,138.2,138.32,3757.0,137.1674,137.3361,137.1674,137.2865,3757.0
2024-05-02 15:10:00,138.31,138.37,138.0,138.0,6581.0,137.2766,137.3361,136.9689,136.9689,6581.0
2024-05-02 15:15:00,137.97,138.06,137.79,137.81,7942.0,136.9391,137.0284,136.7604,136.7803,7942.0
2024-05-02 15:20:00,137.8,137.94,137.79,137.84,8568.0,136.7704,136.9093,136.7604,136.8101,8568.0
2024-05-02 15:25:00,137.81,137.83,137.73,137.74,5879.0,136.7803,136.8001,136.7009,136.7108,5879.0
2024-05-02 15:30:00,137.72,137.73,137.35,137.41,19079.0,136.691,136.7009,136.3237,136.3833,19079.0
2024-05-02 15:35:00,137.4,137.41,137.14,137.15,14101.0,136.3734,136.3833,136.1153,136.1252,14101.0
2024-05-02 15:40:00,137.16,137.28,137.0,137.05,19913.0,136.1352,136.2543,135.9763,136.026,19913.0
2024-05-02 15:45:00,137.01,137.16,136.95,137.07,15932.0,135.9863,136.1352,135.9267,136.0458,15932.0
2024-05-02 15:50:00,137.06,137.21,136.87,137.19,22421.0,136.0359,136.1848,135.8473,136.1649,22421.0
2024-05-02 15:55:00,137.23,137.54,137.09,137.5,67749.0,136.2046,136.5123,136.0657,136.4726,67749.0
2024-05-03 09:30:00,139.69,140.37,139.3,139.4,38191.0,138.6462,139.3212,138.2592,138.3584,38191.0
2024-05-03 09:35:00,139.25,139.71,138.99,139.61,15432.0,138.2095,138.6661,137.9515,138.5668,15432.0
2024-05-03 09:40:00,139.69,140.31,139.55,139.99,12860.0,138.6462,139.2616,138.5073,138.944,12860.0
2024-05-03 09:45:00,139.99,140.61,139.88,139.95,4984.0,138.944,139.5594,138.8348,138.9043,4984.0
2024-05-03 09:50:00,140.0,140.33,139.97,140.11,15642.0,138.9539,139.2815,138.9242,139.0631,15642.0
2024-05-03 09:55:00,140.23,140.6,140.07,140.5,18813.0,139.1822,139.5494,139.0234,139.4502,18813.0
2024-05-03 10:00:00,140.49,140.64,139.75,140.31,79064.0,139.4403,139.5891,138.7058,139.2616,79064.0
2024-05-03 10:05:00,140.34,140.95,140.15,140.2,6366.0,139.2914,139.8968,139.1028,139.1524,6366.0
2024-05-03 10:10:00,140.33,140.55,140.03,140.36,4925.0,139.2815,139.4998,138.9837,139.3112,4925.0
2024-05-03 10:15:00,140.37,140.53,139.45,139.59,9257.0,139.3212,139.48,138.408,138.547,9257.0
2024-05-03 10:20:00,139.67,139.67,138.96,139.25,5029.0,138.6264,138.6264,137.9217,138.2095,5029.0
2024-05-03 10:25:00,139.0,139.28,138.86,139.17,3159.0,137.9614,138.2393,137.8224,138.1301,3159.0
2024-05-03 10:30:00,139.31,139.4,139.05,139.05,1826.0,138.2691,138.3584,138.011,138.011,1826.0
2024-05-03 10:35:00,139.02,139.17,138.82,138.97,2770.0,137.9813,138.1301,137.7827,137.9316,2770.0
2024-05-03 10:40:00,139.03,139.16,138.93,139.06,2857.0,137.9912,138.1202,137.8919,138.021,2857.0
2024-05-03 10:45:00,139.13,139.41,139.08,139.28,2846.0,138.0904,138.3683,138.0408,138.2393,2846.0
2024-05-03 10:50:00,139.23,139.26,138.78,138.91,1958.0,138.1897,138.2195,137.743,137.8721,1958.0
2024-05-03 10:55:00,138.87,138.93,138.54,138.63,9670.0,137.8324,137.8919,137.5048,137.5942,9670.0
2024-05-03 11:00:00,138.52,138.66,138.43,138.65,2601.0,137.485,137.6239,137.3957,137.614,2601.0
2024-05-03 11:05:00,138.61,138.72,138.41,138.51,2432.0,137.5743,137.6835,137.3758,137.4751,2432.0
2024-05-03 11:10:00,138.58,138.92,138.46,138.72,3584.0,137.5445,137.882,137.4254,137.6835,3584.0
2024-05-03 11:15:00,138.73,138.87,138.73,138.74,900.0,137.6934,137.8324,137.6934,137.7033,900.0
2024-05-03 11:20:00,138.87,139.04,138.75,138.98,4664.0,137.8324,138.0011,137.7133,137.9416,4664.0
2024-05-03 11:25:00,139.07,139.07,138.87,139.0,1943.0,138.0309,138.0309,137.8324,137.9614,1943.0
2024-05-03 11:30:00,139.02,139.16,138.83,138.96,5014.0,137.9813,138.1202,137.7927,137.9217,5014.0
2024-05-03 11:35:00,138.99,139.26,138.99,139.26,1421.0,137.9515,138.2195,137.9515,138.2195,1421.0
2024-05-03 11:40:00,139.21,139.34,139.09,139.09,3725.0,138.1698,138.2989,138.0507,138.0507,3725.0
2024-05-03 11:45:00,139.05,139.12,138.93,138.94,1204.0,138.011,138.0805,137.8919,137.9018,1204.0
2024-05-03 11:50:00,139.0,139.06,138.95,139.02,1200.0,137.9614,138.021,137.9118,137.9813,1200.0
2024-05-03 11:55:00,139.11,139.16,138.96,138.99,3086.0,138.0706,138.1202,137.9217,137.9515,3086.0
2024-05-03 12:00:00,138.97,138.97,138.81,138.83,1232.0,137.9316,137.9316,137.7728,137.7927,1232.0
2024-05-03 12:05:00,138.91,139.21,138.91,139.21,3003.0,137.8721,138.1698,137.8721,138.1698,3003.0
2024-05-03 12:10:00,139.2,139.25,139.19,139.22,1891.0,138.1599,138.2095,138.15,138.1798,1891.0
2024-05-03 12:15:00,139.18,139.18,139.03,139.08,2879.0,138.1401,138.1401,137.9912,138.0408,2879.0
2024-05-03 12:20:00,139.01,139.13,139.01,139.13,1089.0,137.9713,138.0904,137.9713,138.0904,1089.0
2024-05-03 12:25:00,139.08,139.22,139.08,139.19,1451.0,138.0408,138.1798,138.0408,138.15,1451.0
2024-05-03 12:30:00,139.24,139.24,138.98,139.07,2107.0,138.1996,138.1996,137.9416,138.0309,2107.0
2024-05-03 12:35:00,138.99,139.05,138.96,139.05,1477.0,137.9515,138.011,137.9217,138.011,1477.0
2024-05-03 12:40:00,139.04,139.04,138.85,138.96,2371.0,138.0011,138.0011,137.8125,137.9217,2371.0
2024-05-03 12:45:00,138.93,139.05,138.92,139.04,1100.0,137.8919,138.011,137.882,138.0011,1100.0
2024-05-03 12:50:00,139.06,139.06,138.82,138.87,3024.0,138.021,138.021,137.7827,137.8324,3024.0
2024-05-03 12:55:00,138.82,138.87,138.68,138.83,9872.0,137.7827,137.8324,137.6438,137.7927,9872.0
2024-05-03 13:00:00,138.79,139.02,138.72,139.02,1000.0,137.753,137.9813,137.6835,137.9813,1000.0
2024-05-03 13:05:00,138.98,139.16,138.98,139.05,2462.0,137.9416,138.1202,137.9416,138.011,2462.0
2024-05-03 13:10:00,139.05,139.27,139.05,139.21,1761.0,138.011,138.2294,138.011,138.1698,1761.0
2024-05-03 13:15:00,139.27,139.44,139.22,139.44,7421.0,138.2294,138.3981,138.1798,138.3981,7421.0
2024-05-03 13:20:00,139.45,139.55,139.39,139.46,6249.0,138.408,138.5073,138.3485,138.418,6249.0
2024-05-03 13:25:00,139.49,139.55,139.35,139.5,7359.0,138.4477,138.5073,138.3088,138.4577,7359.0
2024-05-03 13:30:00,139.47,139.58,139.47,139.58,6128.0,138.4279,138.5371,138.4279,138.5371,6128.0
2024-05-03 13:35:00,139.56,139.66,139.55,139.66,3720.0,138.5172,138.6165,138.5073,138.6165,3720.0
2024-05-03 13:40:00,139.71,139.8,139.71,139.75,1549.0,138.6661,138.7554,138.6661,138.7058,1549.0
2024-05-03 13:45:00,139.74,139.96,139.74,139.81,3186.0,138.6959,138.9142,138.6959,138.7653,3186.0
2024-05-03 13:50:00,139.82,139.87,139.73,139.84,3026.0,138.7753,138.8249,138.6859,138.7951,3026.0
2024-05-03 13:55:00,139.86,139.89,139.81,139.82,1408.0,138.815,138.8448,138.7653,138.7753,1408.0
2024-05-03 14:00:00,139.82,139.82,139.54,139.58,32105.0,138.7753,138.7753,138.4974,138.5371,32105.0
2024-05-03 14:05:00,139.31,139.55,139.31,139.55,3312.0,138.2691,138.5073,138.2691,138.5073,3312.0
2024-05-03 14:10:00,139.55,139.68,139.36,139.39,12017.0,138.5073,138.6363,138.3187,138.3485,12017.0
2024-05-03 14:15:00,139.39,139.56,139.32,139.52,8935.0,138.3485,138.5172,138.279,138.4775,8935.0
2024-05-03 14:20:00,139.64,139.86,139.63,139.77,1599.0,138.5966,138.815,138.5867,138.7256,1599.0
2024-05-03 14:25:00,139.79,139.9,139.77,139.8,1920.0,138.7455,138.8547,138.7256,138.7554,1920.0
2024-05-03 14:30:00,139.82,139.82,139.69,139.71,2163.0,138.7753,138.7753,138.6462,138.6661,2163.0
2024-05-03 14:35:00,139.71,139.75,139.51,139.51,2840.0,138.6661,138.7058,138.4676,138.4676,2840.0
2024-05-03 14:40:00,139.5,139.74,139.5,139.73,2305.0,138.4577,138.6959,138.4577,138.6859,2305.0
2024-05-03 14:45:00,139.73,139.76,139.56,139.56,4579.0,138.6859,138.7157,138.5172,138.5172,4579.0
2024-05-03 14:50:00,139.61,139.69,139.56,139.69,3458.0,138.5668,138.6462,138.5172,138.6462,3458.0
2024-05-03 14:55:00,139.69,139.76,139.62,139.65,3736.0,138.6462,138.7157,138.5768,138.6065,3736.0
2024-05-03 15:00:00,139.66,139.66,139.51,139.52,1348.0,138.6165,138.6165,138.4676,138.4775,1348.0
2024-05-03 15:05:00,139.52,139.6,139.49,139.55,2456.0,138.4775,138.5569,138.4477,138.5073,2456.0
2024-05-03 15:10:00,139.63,139.63,139.52,139.59,1705.0,138.5867,138.5867,138.4775,138.547,1705.0
2024-05-03 15:15:00,139.59,139.6,139.39,139.41,2057.0,138.547,138.5569,138.3485,138.3683,2057.0
2024-05-03 15:20:00,139.38,139.38,139.26,139.33,2470.0,138.3386,138.3386,138.2195,138.2889,2470.0
2024-05-03 15:25:00,139.3,139.33,139.29,139.3,1544.0,138.2592,138.2889,138.2492,138.2592,1544.0
2024-05-03 15:30:00,139.32,139.36,139.22,139.24,3183.0,138.279,138.3187,138.1798,138.1996,3183.0
2024-05-03 15:35:00,139.23,139.33,139.11,139.13,7128.0,138.1897,138.2889,138.0706,138.0904,7128.0
2024-05-03 15:40:00,139.13,139.32,139.12,139.21,8317.0,138.0904,138.279,138.0805,138.1698,8317.0
2024-05-03 15:45:00,139.21,139.3,139.14,139.17,9631.0,138.1698,138.2592,138.1004,138.1301,9631.0
2024-05-03 15:50:00,139.14,139.37,139.01,139.28,18079.0,138.1004,138.3286,137.9713,138.2393,18079.0
2024-05-03 15:55:00,139.27,139.62,139.15,139.44,75423.0,138.2294,138.5768,138.1103,138.3981,75423.0
2024-05-06 09:30:00,139.54,139.96,138.33,138.34,17888.0,138.4974,138.9142,137.2964,137.3063,17888.0
2024-05-06 09:35:00,138.41,138.97,138.41,138.81,3696.0,137.3758,137.9316,137.3758,137.7728,3696.0
2024-05-06 09:40:00,138.73,139.33,138.73,139.28,3294.0,137.6934,138.2889,137.6934,138.2393,3294.0
2024-05-06 09:45:00,139.29,139.97,139.21,139.88,11387.0,138.2492,138.9242,138.1698,138.8348,11387.0
2024-05-06 09:50:00,139.81,140.16,139.81,140.11,4950.0,138.7653,139.1127,138.7653,139.0631,4950.0
2024-05-06 09:55:00,140.0,140.08,139.7,139.8,4394.0,138.9539,139.0333,138.6562,138.7554,4394.0
2024-05-06 10:00:00,139.86,140.1,139.86,140.09,2375.0,138.815,139.0532,138.815,139.0433,2375.0
2024-05-06 10:05:00,140.09,140.42,140.0,140.25,4431.0,139.0433,139.3708,138.9539,139.2021,4431.0
2024-05-06 10:10:00,140.23,140.35,140.23,140.35,1968.0,139.1822,139.3013,139.1822,139.3013,1968.0
2024-05-06 10:15:00,140.54,140.71,140.28,140.31,7883.0,139.4899,139.6586,139.2318,139.2616,7883.0
2024-05-06 10:20:00,140.31,140.36,140.11,140.23,4130.0,139.2616,139.3112,139.0631,139.1822,4130.0
2024-05-06 10:25:00,140.25,140.33,140.17,140.32,3726.0,139.2021,139.2815,139.1227,139.2715,3726.0
2024-05-06 10:30:00,140.36,140.52,140.27,140.47,2150.0,139.3112,139.47,139.2219,139.4204,2150.0
2024-05-06 10:35:00,140.47,140.53,140.37,140.43,5171.0,139.4204,139.48,139.3212,139.3807,5171.0
2024-05-06 10:40:00,140.42,140.65,140.42,140.45,4184.0,139.3708,139.5991,139.3708,139.4006,4184.0
2024-05-06 10:45:00,140.53,140.53,140.2,140.41,1972.0,139.48,139.48,139.1524,139.3609,1972.0
2024-05-06 10:50:00,140.58,140.64,140.52,140.59,1609.0,139.5296,139.5891,139.47,139.5395,1609.0
2024-05-06 10:55:00,140.62,140.77,140.54,140.69,6235.0,139.5693,139.7182,139.4899,139.6388,6235.0
2024-05-06 11:00:00,140.68,140.68,140.46,140.46,4230.0,139.6288,139.6288,139.4105,139.4105,4230.0
2024-05-06 11:05:00,140.46,140.71,140.42,140.55,6758.0,139.4105,139.6586,139.3708,139.4998,6758.0
2024-05-06 11:10:00,140.58,140.66,140.46,140.62,3410.0,139.5296,139.609,139.4105,139.5693,3410.0
2024-05-06 11:15:00,140.62,140.74,140.6,140.69,3236.0,139.5693,139.6884,139.5494,139.6388,3236.0
2024-05-06 11:20:00,140.64,140.74,140.55,140.58,2665.0,139.5891,139.6884,139.4998,139.5296,2665.0
2024-05-06 11:25:00,140.62,140.73,140.62,140.68,3377.0,139.5693,139.6785,139.5693,139.6288,3377.0
2024-05-06 11:30:00,140.7,140.86,140.63,140.86,3453.0,139.6487,139.8075,139.5792,139.8075,3453.0
2024-05-06 11:35:00,140.8,140.82,140.63,140.63,9432.0,139.748,139.7678,139.5792,139.5792,9432.0
2024-05-06 11:40:00,140.69,140.75,140.63,140.68,5475.0,139.6388,139.6983,139.5792,139.6288,5475.0
2024-05-06 11:45:00,140.73,140.76,140.57,140.67,2770.0,139.6785,139.7083,139.5197,139.6189,2770.0
2024-05-06 11:50:00,140.67,140.74,140.64,140.69,7854.0,139.6189,139.6884,139.5891,139.6388,7854.0
2024-05-06 11:55:00,140.73,140.74,140.55,140.58,4650.0,139.6785,139.6884,139.4998,139.5296,4650.0
2024-05-06 12:00:00,140.59,140.8,140.54,140.67,3162.0,139.5395,139.748,139.4899,139.6189,3162.0
2024-05-06 12:05:00,140.64,140.64,140.35,140.36,3158.0,139.5891,139.5891,139.3013,139.3112,3158.0
2024-05-06 12:10:00,140.41,140.68,140.3,140.6,4477.0,139.3609,139.6288,139.2517,139.5494,4477.0
2024-05-06 12:15:00,140.59,140.75,140.58,140.69,4627.0,139.5395,139.6983,139.5296,139.6388,4627.0
2024-05-06 12:20:00,140.73,140.76,140.62,140.62,3701.0,139.6785,139.7083,139.5693,139.5693,3701.0
2024-05-06 12:25:00,140.57,140.73,140.54,140.72,3025.0,139.5197,139.6785,139.4899,139.6685,3025.0
2024-05-06 12:30:00,140.69,140.87,140.69,140.87,4273.0,139.6388,139.8174,139.6388,139.8174,4273.0
2024-05-06 12:35:00,140.91,140.96,140.8,140.96,4917.0,139.8571,139.9068,139.748,139.9068,4917.0
2024-05-06 12:40:00,140.99,140.99,140.64,140.74,2602.0,139.9365,139.9365,139.5891,139.6884,2602.0
2024-05-06 12:45:00,140.74,140.86,140.72,140.72,3232.0,139.6884,139.8075,139.6685,139.6685,3232.0
2024-05-06 12:50:00,140.75,140.9,140.7,140.8,5331.0,139.6983,139.8472,139.6487,139.748,5331.0
2024-05-06 12:55:00,140.81,140.84,140.76,140.84,4736.0,139.7579,139.7877,139.7083,139.7877,4736.0
2024-05-06 13:00:00,140.84,140.96,140.81,140.89,3637.0,139.7877,139.9068,139.7579,139.8373,3637.0
2024-05-06 13:05:00,140.98,140.98,140.83,140.87,4820.0,139.9266,139.9266,139.7777,139.8174,4820.0
2024-05-06 13:10:00,140.88,140.9,140.79,140.79,2799.0,139.8274,139.8472,139.738,139.738,2799.0
2024-05-06 13:15:00,140.78,140.78,140.68,140.71,1866.0,139.7281,139.7281,139.6288,139.6586,1866.0
2024-05-06 13:20:00,140.69,140.73,140.65,140.69,2847.0,139.6388,139.6785,139.5991,139.6388,2847.0
2024-05-06 13:25:00,140.64,140.82,140.64,140.78,4460.0,139.5891,139.7678,139.5891,139.7281,4460.0
2024-05-06 13:30:00,140.81,140.92,140.76,140.9,5094.0,139.7579,139.8671,139.7083,139.8472,5094.0
2024-05-06 13:35:00,140.9,140.92,140.77,140.84,4931.0,139.8472,139.8671,139.7182,139.7877,4931.0
2024-05-06 13:40:00,140.89,141.08,140.89,141.06,5538.0,139.8373,140.0259,139.8373,140.006,5538.0
2024-05-06 13:45:00,141.13,141.14,141.03,141.04,4139.0,140.0755,140.0854,139.9762,139.9862,4139.0
2024-05-06 13:50:00,141.06,141.06,140.93,140.99,9152.0,140.006,140.006,139.877,139.9365,9152.0
2024-05-06 13:55:00,140.98,141.08,140.88,140.94,5606.0,139.9266,140.0259,139.8274,139.8869,5606.0
2024-05-06 14:00:00,140.93,141.09,140.91,141.04,3921.0,139.877,140.0358,139.8571,139.9862,3921.0
2024-05-06 14:05:00,141.1,141.11,141.0,141.07,2338.0,140.0457,140.0556,139.9465,140.0159,2338.0
2024-05-06 14:10:00,141.06,141.1,140.93,140.96,3667.0,140.006,140.0457,139.877,139.9068,3667.0
2024-05-06 14:15:00,140.87,140.94,140.81,140.91,3646.0,139.8174,139.8869,139.7579,139.8571,3646.0
2024-05-06 14:20:00,140.88,141.07,140.88,141.07,4977.0,139.8274,140.0159,139.8274,140.0159,4977.0
2024-05-06 14:25:00,141.01,141.23,141.01,141.18,3566.0,139.9564,140.1747,139.9564,140.1251,3566.0
2024-05-06 14:30:00,141.25,141.27,141.2,141.21,5004.0,140.1946,140.2144,140.145,140.1549,5004.0
2024-05-06 14:35:00,141.23,141.23,141.01,141.14,4455.0,140.1747,140.1747,139.9564,140.0854,4455.0
2024-05-06 14:40:00,141.19,141.2,141.02,141.02,4822.0,140.135,140.145,139.9663,139.9663,4822.0
2024-05-06 14:45:00,141.02,141.16,140.99,141.16,5662.0,139.9663,140.1053,139.9365,140.1053,5662.0
2024-05-06 14:50:00,141.16,141.16,141.08,141.13,4070.0,140.1053,140.1053,140.0259,140.0755,4070.0
2024-05-06 14:55:00,141.16,141.36,141.06,141.06,46523.0,140.1053,140.3038,140.006,140.006,46523.0
2024-05-06 15:00:00,141.07,141.17,140.93,140.96,24954.0,140.0159,140.1152,139.877,139.9068,24954.0
2024-05-06 15:05:00,140.93,140.93,140.76,140.79,28429.0,139.877,139.877,139.7083,139.738,28429.0
2024-05-06 15:10:00,140.75,140.81,140.52,140.65,12216.0,139.6983,139.7579,139.47,139.5991,12216.0
2024-05-06 15:15:00,140.71,140.78,140.48,140.58,7187.0,139.6586,139.7281,139.4303,139.5296,7187.0
2024-05-06 15:20:00,140.58,140.68,140.5,140.58,7802.0,139.5296,139.6288,139.4502,139.5296,7802.0
2024-05-06 15:25:00,140.57,140.6,140.42,140.42,6985.0,139.5197,139.5494,139.3708,139.3708,6985.0
2024-05-06 15:30:00,140.46,140.66,140.37,140.37,10287.0,139.4105,139.609,139.3212,139.3212,10287.0
2024-05-06 15:35:00,140.36,140.57,140.36,140.53,10415.0,139.3112,139.5197,139.3112,139.48,10415.0
2024-05-06 15:40:00,140.55,140.9,140.49,140.83,62340.0,139.4998,139.8472,139.4403,139.7777,62340.0
2024-05-06 15:45:00,140.86,140.96,140.74,140.87,31893.0,139.8075,139.9068,139.6884,139.8174,31893.0
2024-05-06 15:50:00,140.87,141.25,140.8,141.22,51458.0,139.8174,140.1946,139.748,140.1648,51458.0
2024-05-06 15:55:00,141.29,141.47,140.57,140.63,148874.0,140.2343,140.4129,139.5197,139.5792,148874.0
2024-05-07 09:30:00,141.12,142.15,141.04,141.65,14652.0,140.0656,141.0879,139.9862,140.5916,14652.0
2024-05-07 09:35:00,141.47,141.47,141.05,141.05,1671.0,140.4129,140.4129,139.9961,139.9961,1671.0
2024-05-07 09:40:00,141.15,141.3,140.61,140.67,2915.0,140.0953,140.2442,139.5594,139.6189,2915.0
2024-05-07 09:45:00,140.63,140.72,140.46,140.49,6195.0,139.5792,139.6685,139.4105,139.4403,6195.0
2024-05-07 09:50:00,140.54,141.01,140.54,140.91,2667.0,139.4899,139.9564,139.4899,139.8571,2667.0
2024-05-07 09:55:00,140.92,141.05,140.28,140.41,7433.0,139.8671,139.9961,139.2318,139.3609,7433.0
2024-05-07 10:00:00,140.49,140.69,140.18,140.18,10342.0,139.4403,139.6388,139.1326,139.1326,10342.0
2024-05-07 10:05:00,140.17,140.31,139.76,139.76,8726.0,139.1227,139.2616,138.7157,138.7157,8726.0
2024-05-07 10:10:00,139.76,140.35,139.76,140.35,52299.0,138.7157,139.3013,138.7157,139.3013,52299.0
2024-05-07 10:15:00,140.34,140.35,139.91,140.24,3784.0,139.2914,139.3013,138.8646,139.1921,3784.0
2024-05-07 10:20:00,140.25,140.38,140.09,140.3,2000.0,139.2021,139.3311,139.0433,139.2517,2000.0
2024-05-07 10:25:00,140.38,140.61,140.34,140.41,6625.0,139.3311,139.5594,139.2914,139.3609,6625.0
2024-05-07 10:30:00,140.49,140.65,140.2,140.65,4602.0,139.4403,139.5991,139.1524,139.5991,4602.0
2024-05-07 10:35:00,140.63,140.69,140.26,140.26,5585.0,139.5792,139.6388,139.212,139.212,5585.0
2024-05-07 10:40:00,140.4,140.47,140.14,140.14,3004.0,139.3509,139.4204,139.0929,139.0929,3004.0
2024-05-07 10:45:00,140.12,140.58,140.1,140.55,7215.0,139.073,139.5296,139.0532,139.4998,7215.0
2024-05-07 10:50:00,140.43,140.63,140.43,140.6,3528.0,139.3807,139.5792,139.3807,139.5494,3528.0
2024-05-07 10:55:00,140.68,141.23,140.55,141.23,20875.0,139.6288,140.1747,139.4998,140.1747,20875.0
2024-05-07 11:00:00,141.31,141.32,140.99,141.16,5517.0,140.2541,140.2641,139.9365,140.1053,5517.0
2024-05-07 11:05:00,141.06,141.16,140.71,140.88,9135.0,140.006,140.1053,139.6586,139.8274,9135.0
2024-05-07 11:10:00,140.84,140.93,140.72,140.87,7392.0,139.7877,139.877,139.6685,139.8174,7392.0
2024-05-07 11:15:00,140.81,140.88,140.7,140.75,7371.0,139.7579,139.8274,139.6487,139.6983,7371.0
2024-05-07 11:20:00,140.8,140.94,140.73,140.9,4753.0,139.748,139.8869,139.6785,139.8472,4753.0
2024-05-07 11:25:00,140.9,141.33,140.86,141.3,4550.0,139.8472,140.274,139.8075,140.2442,4550.0
2024-05-07 11:30:00,141.27,141.41,141.26,141.41,10605.0,140.2144,140.3534,140.2045,140.3534,10605.0
2024-05-07 11:35:00,141.44,141.59,141.39,141.58,8690.0,140.3832,140.532,140.3335,140.5221,8690.0
2024-05-07 11:40:00,141.59,141.63,141.28,141.34,19917.0,140.532,140.5718,140.2244,140.2839,19917.0
2024-05-07 11:45:00,141.4,141.65,141.39,141.58,7279.0,140.3435,140.5916,140.3335,140.5221,7279.0
2024-05-07 11:50:00,141.54,142.0,141.54,141.97,8518.0,140.4824,140.939,140.4824,140.9092,8518.0
2024-05-07 11:55:00,141.96,141.96,141.66,141.8,8834.0,140.8993,140.8993,140.6015,140.7405,8834.0
2024-05-07 12:00:00,141.81,141.92,141.66,141.89,7000.0,140.7504,140.8596,140.6015,140.8298,7000.0
2024-05-07 12:05:00,141.86,141.9,141.71,141.76,7156.0,140.8,140.8397,140.6512,140.7008,7156.0
2024-05-07 12:10:00,141.78,141.78,141.62,141.65,4169.0,140.7206,140.7206,140.5618,140.5916,4169.0
2024-05-07 12:15:00,141.66,141.71,141.5,141.68,6274.0,140.6015,140.6512,140.4427,140.6214,6274.0
2024-05-07 12:20:00,141.68,141.72,141.29,141.38,5504.0,140.6214,140.6611,140.2343,140.3236,5504.0
2024-05-07 12:25:00,141.37,141.49,141.27,141.47,4475.0,140.3137,140.4328,140.2144,140.4129,4475.0
2024-05-07 12:30:00,141.44,141.49,141.35,141.43,2623.0,140.3832,140.4328,140.2938,140.3732,2623.0
2024-05-07 12:35:00,141.23,141.29,140.94,141.09,5928.0,140.1747,140.2343,139.8869,140.0358,5928.0
2024-05-07 12:40:00,141.03,141.12,140.95,140.96,7398.0,139.9762,140.0656,139.8968,139.9068,7398.0
2024-05-07 12:45:00,140.94,141.04,140.79,140.97,13800.0,139.8869,139.9862,139.738,139.9167,13800.0
2024-05-07 12:50:00,141.01,141.01,140.71,140.72,3867.0,139.9564,139.9564,139.6586,139.6685,3867.0
2024-05-07 12:55:00,140.73,140.88,140.7,140.82,4261.0,139.6785,139.8274,139.6487,139.7678,4261.0
2024-05-07 13:00:00,140.8,141.04,140.75,140.93,8372.0,139.748,139.9862,139.6983,139.877,8372.0
2024-05-07 13:05:00,141.03,141.2,141.01,141.1,8219.0,139.9762,140.145,139.9564,140.0457,8219.0
2024-05-07 13:10:00,141.12,141.49,141.12,141.47,4907.0,140.0656,140.4328,140.0656,140.4129,4907.0
2024-05-07 13:15:00,141.51,141.6,141.48,141.52,4407.0,140.4526,140.542,140.4229,140.4626,4407.0
2024-05-07 13:20:00,141.54,141.73,141.54,141.73,4926.0,140.4824,140.671,140.4824,140.671,4926.0
2024-05-07 13:25:00,141.63,141.64,141.48,141.48,2872.0,140.5718,140.5817,140.4229,140.4229,2872.0
2024-05-07 13:30:00,141.56,141.67,141.54,141.54,2367.0,140.5023,140.6115,140.4824,140.4824,2367.0
2024-05-07 13:35:00,141.57,141.58,141.46,141.46,3917.0,140.5122,140.5221,140.403,140.403,3917.0
2024-05-07 13:40:00,141.42,141.45,141.37,141.42,2493.0,140.3633,140.3931,140.3137,140.3633,2493.0
2024-05-07 13:45:00,141.43,141.47,141.13,141.13,11780.0,140.3732,140.4129,140.0755,140.0755,11780.0
2024-05-07 13:50:00,141.08,141.23,141.04,141.23,2812.0,140.0259,140.1747,139.9862,140.1747,2812.0
2024-05-07 13:55:00,141.17,141.17,141.07,141.09,2077.0,140.1152,140.1152,140.0159,140.0358,2077.0
2024-05-07 14:00:00,141.08,141.31,141.08,141.22,2787.0,140.0259,140.2541,140.0259,140.1648,2787.0
2024-05-07 14:05:00,141.28,141.44,141.24,141.4,3105.0,140.2244,140.3832,140.1847,140.3435,3105.0
2024-05-07 14:10:00,141.4,141.4,141.13,141.13,11226.0,140.3435,140.3435,140.0755,140.0755,11226.0
2024-05-07 14:15:00,141.04,141.18,141.04,141.04,3229.0,139.9862,140.1251,139.9862,139.9862,3229.0
2024-05-07 14:20:00,141.13,141.2,141.04,141.1,3250.0,140.0755,140.145,139.9862,140.0457,3250.0
2024-05-07 14:25:00,141.12,141.23,141.1,141.16,2049.0,140.0656,140.1747,140.0457,140.1053,2049.0
2024-05-07 14:30:00,141.16,141.17,140.75,140.79,2157.0,140.1053,140.1152,139.6983,139.738,2157.0
2024-05-07 14:35:00,140.82,140.93,140.82,140.92,3078.0,139.7678,139.877,139.7678,139.8671,3078.0
2024-05-07 14:40:00,140.92,141.09,140.92,141.06,3909.0,139.8671,140.0358,139.8671,140.006,3909.0
2024-05-07 14:45:00,141.08,141.24,141.05,141.05,3003.0,140.0259,140.1847,139.9961,139.9961,3003.0
2024-05-07 14:50:00,141.12,141.14,141.07,141.13,4600.0,140.0656,140.0854,140.0159,140.0755,4600.0
2024-05-07 14:55:00,141.12,141.26,141.12,141.12,5308.0,140.0656,140.2045,140.0656,140.0656,5308.0
2024-05-07 15:00:00,141.12,141.24,141.07,141.22,3947.0,140.0656,140.1847,140.0159,140.1648,3947.0
2024-05-07 15:05:00,141.24,141.39,141.23,141.39,4651.0,140.1847,140.3335,140.1747,140.3335,4651.0
2024-05-07 15:10:00,141.39,141.43,141.05,141.12,3739.0,140.3335,140.3732,139.9961,140.0656,3739.0
2024-05-07 15:15:00,141.16,141.2,141.01,141.1,5117.0,140.1053,140.145,139.9564,140.0457,5117.0
2024-05-07 15:20:00,141.17,141.47,141.13,141.47,6737.0,140.1152,140.4129,140.0755,140.4129,6737.0
2024-05-07 15:25:00,141.52,141.52,141.34,141.38,9325.0,140.4626,140.4626,140.2839,140.3236,9325.0
2024-05-07 15:30:00,141.45,141.52,141.37,141.51,5579.0,140.3931,140.4626,140.3137,140.4526,5579.0
2024-05-07 15:35:00,141.51,141.56,141.32,141.34,5056.0,140.4526,140.5023,140.2641,140.2839,5056.0
2024-05-07 15:40:00,141.37,141.46,141.25,141.33,9640.0,140.3137,140.403,140.1946,140.274,9640.0
2024-05-07 15:45:00,141.34,141.51,141.32,141.35,7168.0,140.2839,140.4526,140.2641,140.2938,7168.0
2024-05-07 15:50:00,141.34,141.37,141.19,141.21,22067.0,140.2839,140.3137,140.135,140.1549,22067.0
2024-05-07 15:55:00,141.16,141.52,140.96,141.24,80797.0,140.1053,140.4626,139.9068,140.1847,80797.0
2024-05-08 09:30:00,141.12,141.5,140.04,141.05,26960.0,140.0656,140.4427,138.9936,139.9961,26960.0
2024-05-08 09:35:00,141.12,141.38,141.12,141.37,1009.0,140.0656,140.3236,140.0656,140.3137,1009.0
2024-05-08 09:40:00,141.44,141.49,141.12,141.49,1644.0,140.3832,140.4328,140.0656,140.4328,1644.0
2024-05-08 09:45:00,141.77,141.95,141.6,141.9,4398.0,140.7107,140.8894,140.542,140.8397,4398.0
2024-05-08 09:50:00,141.9,142.19,141.87,142.19,5790.0,140.8397,141.1276,140.81,141.1276,5790.0
2024-05-08 09:55:00,142.06,142.35,142.04,142.35,6473.0,140.9985,141.2864,140.9787,141.2864,6473.0
2024-05-08 10:00:00,142.43,142.43,142.12,142.24,7126.0,141.3658,141.3658,141.0581,141.1772,7126.0
2024-05-08 10:05:00,142.24,142.27,142.08,142.27,6211.0,141.1772,141.207,141.0184,141.207,6211.0
2024-05-08 10:10:00,142.23,142.32,142.16,142.27,3746.0,141.1673,141.2566,141.0978,141.207,3746.0
2024-05-08 10:15:00,142.29,142.37,142.23,142.33,1431.0,141.2268,141.3062,141.1673,141.2665,1431.0
2024-05-08 10:20:00,142.37,142.68,142.25,142.68,8758.0,141.3062,141.6139,141.1871,141.6139,8758.0
2024-05-08 10:25:00,142.65,142.79,142.6,142.66,19099.0,141.5841,141.7231,141.5345,141.5941,19099.0
2024-05-08 10:30:00,142.62,142.84,142.6,142.84,4503.0,141.5544,141.7727,141.5345,141.7727,4503.0
2024-05-08 10:35:00,142.77,142.78,142.6,142.65,5819.0,141.7032,141.7132,141.5345,141.5841,5819.0
2024-05-08 10:40:00,142.63,142.71,142.53,142.57,7410.0,141.5643,141.6437,141.465,141.5047,7410.0
2024-05-08 10:45:00,142.59,142.83,142.59,142.74,4525.0,141.5246,141.7628,141.5246,141.6735,4525.0
2024-05-08 10:50:00,142.67,142.69,142.56,142.67,5211.0,141.604,141.6238,141.4948,141.604,5211.0
2024-05-08 10:55:00,142.64,142.78,142.61,142.71,4659.0,141.5742,141.7132,141.5444,141.6437,4659.0
2024-05-08 11:00:00,142.74,142.75,142.6,142.61,11749.0,141.6735,141.6834,141.5345,141.5444,11749.0
2024-05-08 11:05:00,142.64,142.73,142.62,142.69,10128.0,141.5742,141.6635,141.5544,141.6238,10128.0
2024-05-08 11:10:00,142.71,142.71,142.23,142.37,4638.0,141.6437,141.6437,141.1673,141.3062,4638.0
2024-05-08 11:15:00,142.28,142.3,142.13,142.15,2107.0,141.2169,141.2367,141.068,141.0879,2107.0
2024-05-08 11:20:00,142.14,142.2,142.04,142.2,2243.0,141.0779,141.1375,140.9787,141.1375,2243.0
2024-05-08 11:25:00,142.16,142.17,141.98,142.02,2226.0,141.0978,141.1077,140.9191,140.9588,2226.0
2024-05-08 11:30:00,141.99,142.24,141.93,142.15,4436.0,140.9291,141.1772,140.8695,141.0879,4436.0
2024-05-08 11:35:00,142.1,142.15,142.08,142.08,2589.0,141.0382,141.0879,141.0184,141.0184,2589.0
2024-05-08 11:40:00,142.11,142.17,142.04,142.04,2250.0,141.0482,141.1077,140.9787,140.9787,2250.0
2024-05-08 11:45:00,142.05,142.08,141.82,141.85,4494.0,140.9886,141.0184,140.7603,140.7901,4494.0
2024-05-08 11:50:00,141.85,141.85,141.72,141.8,5051.0,140.7901,140.7901,140.6611,140.7405,5051.0
2024-05-08 11:55:00,141.78,141.78,141.63,141.75,3513.0,140.7206,140.7206,140.5718,140.6909,3513.0
2024-05-08 12:00:00,141.7,141.7,141.49,141.53,2781.0,140.6412,140.6412,140.4328,140.4725,2781.0
2024-05-08 12:05:00,141.58,141.63,141.5,141.63,2454.0,140.5221,140.5718,140.4427,140.5718,2454.0
2024-05-08 12:10:00,141.63,141.97,141.62,141.97,10958.0,140.5718,140.9092,140.5618,140.9092,10958.0
2024-05-08 12:15:00,141.97,141.97,141.76,141.82,8047.0,140.9092,140.9092,140.7008,140.7603,8047.0
2024-05-08 12:20:00,141.78,141.93,141.76,141.92,4879.0,140.7206,140.8695,140.7008,140.8596,4879.0
2024-05-08 12:25:00,142.0,142.09,142.0,142.05,1092.0,140.939,141.0283,140.939,140.9886,1092.0
2024-05-08 12:30:00,142.05,142.05,141.94,142.0,3915.0,140.9886,140.9886,140.8794,140.939,3915.0
2024-05-08 12:35:00,142.0,142.08,141.9,142.0,6477.0,140.939,141.0184,140.8397,140.939,6477.0
2024-05-08 12:40:00,142.0,142.22,141.99,142.19,3100.0,140.939,141.1573,140.9291,141.1276,3100.0
2024-05-08 12:45:00,142.19,142.22,142.13,142.13,876.0,141.1276,141.1573,141.068,141.068,876.0
2024-05-08 12:50:00,142.13,142.23,142.13,142.23,1546.0,141.068,141.1673,141.068,141.1673,1546.0
2024-05-08 12:55:00,142.23,142.23,142.02,142.03,1367.0,141.1673,141.1673,140.9588,140.9688,1367.0
2024-05-08 13:00:00,142.01,142.13,141.98,142.11,4655.0,140.9489,141.068,140.9191,141.0482,4655.0
2024-05-08 13:05:00,142.14,142.19,142.09,142.14,2524.0,141.0779,141.1276,141.0283,141.0779,2524.0
2024-05-08 13:10:00,142.12,142.2,142.08,142.17,2677.0,141.0581,141.1375,141.0184,141.1077,2677.0
2024-05-08 13:15:00,142.15,142.21,142.0,142.0,3589.0,141.0879,141.1474,140.939,140.939,3589.0
2024-05-08 13:20:00,142.0,142.11,141.97,141.98,3613.0,140.939,141.0482,140.9092,140.9191,3613.0
2024-05-08 13:25:00,141.99,142.04,141.98,142.02,1600.0,140.9291,140.9787,140.9191,140.9588,1600.0
2024-05-08 13:30:00,142.02,142.12,141.98,142.01,1801.0,140.9588,141.0581,140.9191,140.9489,1801.0
2024-05-08 13:35:00,142.02,142.07,142.0,142.05,1165.0,140.9588,141.0085,140.939,140.9886,1165.0
2024-05-08 13:40:00,142.02,142.24,142.02,142.24,2163.0,140.9588,141.1772,140.9588,141.1772,2163.0
2024-05-08 13:45:00,142.26,142.38,142.25,142.38,3912.0,141.197,141.3161,141.1871,141.3161,3912.0
2024-05-08 13:50:00,142.39,142.39,142.23,142.24,2463.0,141.3261,141.3261,141.1673,141.1772,2463.0
2024-05-08 13:55:00,142.21,142.37,142.2,142.36,1700.0,141.1474,141.3062,141.1375,141.2963,1700.0
2024-05-08 14:00:00,142.34,142.43,142.34,142.39,2674.0,141.2764,141.3658,141.2764,141.3261,2674.0
2024-05-08 14:05:00,142.4,142.47,142.39,142.45,2401.0,141.336,141.4055,141.3261,141.3856,2401.0
2024-05-08 14:10:00,142.47,142.53,142.42,142.47,3202.0,141.4055,141.465,141.3558,141.4055,3202.0
2024-05-08 14:15:00,142.44,142.52,142.44,142.48,2994.0,141.3757,141.4551,141.3757,141.4154,2994.0
2024-05-08 14:20:00,142.46,142.49,142.43,142.49,4135.0,141.3955,141.4253,141.3658,141.4253,4135.0
2024-05-08 14:25:00,142.49,142.76,142.49,142.76,8180.0,141.4253,141.6933,141.4253,141.6933,8180.0
2024-05-08 14:30:00,142.75,142.76,142.65,142.69,7712.0,141.6834,141.6933,141.5841,141.6238,7712.0
2024-05-08 14:35:00,142.67,142.76,142.6,142.62,5714.0,141.604,141.6933,141.5345,141.5544,5714.0
2024-05-08 14:40:00,142.66,142.69,142.48,142.53,8796.0,141.5941,141.6238,141.4154,141.465,8796.0
2024-05-08 14:45:00,142.53,142.54,142.38,142.53,6946.0,141.465,141.475,141.3161,141.465,6946.0
2024-05-08 14:50:00,142.55,142.56,142.48,142.52,5940.0,141.4849,141.4948,141.4154,141.4551,5940.0
2024-05-08 14:55:00,142.54,142.65,142.52,142.6,11152.0,141.475,141.5841,141.4551,141.5345,11152.0
2024-05-08 15:00:00,142.56,142.56,142.39,142.47,9576.0,141.4948,141.4948,141.3261,141.4055,9576.0
2024-05-08 15:05:00,142.49,142.5,142.36,142.4,10902.0,141.4253,141.4352,141.2963,141.336,10902.0
2024-05-08 15:10:00,142.4,142.41,142.28,142.31,8183.0,141.336,141.3459,141.2169,141.2467,8183.0
2024-05-08 15:15:00,142.28,142.57,142.28,142.49,10529.0,141.2169,141.5047,141.2169,141.4253,10529.0
2024-05-08 15:20:00,142.52,142.69,142.47,142.65,9101.0,141.4551,141.6238,141.4055,141.5841,9101.0
2024-05-08 15:25:00,142.65,142.74,142.64,142.69,9670.0,141.5841,141.6735,141.5742,141.6238,9670.0
2024-05-08 15:30:00,142.69,142.87,142.63,142.71,9943.0,141.6238,141.8025,141.5643,141.6437,9943.0
2024-05-08 15:35:00,142.72,142.72,142.55,142.55,14214.0,141.6536,141.6536,141.4849,141.4849,14214.0
2024-05-08 15:40:00,142.52,142.82,142.51,142.82,19080.0,141.4551,141.7529,141.4452,141.7529,19080.0
2024-05-08 15:45:00,142.82,143.0,142.79,143.0,48648.0,141.7529,141.9315,141.7231,141.9315,48648.0
2024-05-08 15:50:00,142.98,143.0,142.68,142.69,58431.0,141.9117,141.9315,141.6139,141.6238,58431.0
2024-05-08 15:55:00,142.67,142.89,142.57,142.8,128579.0,141.604,141.8223,141.5047,141.733,128579.0
2024-05-09 09:30:00,143.11,143.52,143.1,143.21,13278.0,142.0407,142.4476,142.0308,142.1399,13278.0
2024-05-09 09:35:00,143.06,143.59,142.99,143.14,2360.0,141.9911,142.5171,141.9216,142.0705,2360.0
2024-05-09 09:40:00,143.0,143.4,142.82,143.4,2300.0,141.9315,142.3285,141.7529,142.3285,2300.0
2024-05-09 09:45:00,143.39,143.39,143.25,143.26,1400.0,142.3186,142.3186,142.1796,142.1896,1400.0
2024-05-09 09:50:00,143.39,143.52,143.12,143.27,7780.0,142.3186,142.4476,142.0506,142.1995,7780.0
2024-05-09 09:55:00,143.27,143.33,143.13,143.24,4674.0,142.1995,142.259,142.0605,142.1697,4674.0
2024-05-09 10:00:00,143.28,143.45,143.18,143.39,2802.0,142.2094,142.3782,142.1102,142.3186,2802.0
2024-05-09 10:05:00,143.34,143.79,143.32,143.78,4951.0,142.269,142.7156,142.2491,142.7057,4951.0
2024-05-09 10:10:00,143.81,143.9,143.72,143.77,4931.0,142.7355,142.8248,142.6461,142.6958,4931.0
2024-05-09 10:15:00,143.72,143.72,143.6,143.68,3311.0,142.6461,142.6461,142.527,142.6064,3311.0
2024-05-09 10:20:00,143.56,144.03,143.56,144.03,3920.0,142.4873,142.9538,142.4873,142.9538,3920.0
2024-05-09 10:25:00,143.94,143.94,143.77,143.79,2119.0,142.8645,142.8645,142.6958,142.7156,2119.0
2024-05-09 10:30:00,143.84,143.9,143.76,143.82,3067.0,142.7652,142.8248,142.6858,142.7454,3067.0
2024-05-09 10:35:00,143.87,144.06,143.78,144.0,7490.0,142.795,142.9836,142.7057,142.924,7490.0
2024-05-09 10:40:00,143.95,144.03,143.79,143.88,2787.0,142.8744,142.9538,142.7156,142.8049,2787.0
2024-05-09 10:45:00,143.89,144.16,143.82,144.16,5729.0,142.8149,143.0828,142.7454,143.0828,5729.0
2024-05-09 10:50:00,144.15,144.3,144.15,144.22,1377.0,143.0729,143.2218,143.0729,143.1424,1377.0
2024-05-09 10:55:00,144.15,144.32,144.09,144.32,10601.0,143.0729,143.2417,143.0134,143.2417,10601.0
2024-05-09 11:00:00,144.32,144.44,144.25,144.42,8145.0,143.2417,143.3608,143.1722,143.3409,8145.0
2024-05-09 11:05:00,144.38,144.66,144.38,144.63,6368.0,143.3012,143.5791,143.3012,143.5493,6368.0
2024-05-09 11:10:00,144.62,144.65,144.51,144.54,3946.0,143.5394,143.5692,143.4302,143.46,3946.0
2024-05-09 11:15:00,144.53,144.61,144.15,144.2,6901.0,143.4501,143.5295,143.0729,143.1225,6901.0
2024-05-09 11:20:00,144.19,144.2,144.07,144.19,4064.0,143.1126,143.1225,142.9935,143.1126,4064.0
2024-05-09 11:25:00,144.23,144.37,144.23,144.37,4221.0,143.1523,143.2913,143.1523,143.2913,4221.0
2024-05-09 11:30:00,144.38,144.51,144.29,144.3,4936.0,143.3012,143.4302,143.2119,143.2218,4936.0
2024-05-09 11:35:00,144.34,144.38,144.2,144.2,3192.0,143.2615,143.3012,143.1225,143.1225,3192.0
2024-05-09 11:40:00,144.22,144.27,144.19,144.27,1646.0,143.1424,143.192,143.1126,143.192,1646.0
2024-05-09 11:45:00,144.27,144.27,144.01,144.21,7085.0,143.192,143.192,142.934,143.1325,7085.0
2024-05-09 11:50:00,144.2,144.32,144.16,144.23,8462.0,143.1225,143.2417,143.0828,143.1523,8462.0
2024-05-09 11:55:00,144.23,144.27,144.19,144.27,2320.0,143.1523,143.192,143.1126,143.192,2320.0
2024-05-09 12:00:00,144.2,144.28,144.19,144.24,2007.0,143.1225,143.2019,143.1126,143.1622,2007.0
2024-05-09 12:05:00,144.28,144.28,144.18,144.25,1326.0,143.2019,143.2019,143.1027,143.1722,1326.0
2024-05-09 12:10:00,144.3,144.33,144.22,144.33,1289.0,143.2218,143.2516,143.1424,143.2516,1289.0
2024-05-09 12:15:00,144.31,144.47,144.31,144.46,2507.0,143.2317,143.3905,143.2317,143.3806,2507.0
2024-05-09 12:20:00,144.48,144.73,144.46,144.73,1719.0,143.4005,143.6486,143.3806,143.6486,1719.0
2024-05-09 12:25:00,144.77,144.77,144.64,144.73,3402.0,143.6883,143.6883,143.5593,143.6486,3402.0
2024-05-09 12:30:00,144.63,144.78,144.57,144.67,18375.0,143.5493,143.6982,143.4898,143.589,18375.0
2024-05-09 12:35:00,144.67,144.67,144.45,144.56,5408.0,143.589,143.589,143.3707,143.4799,5408.0
2024-05-09 12:40:00,144.56,144.57,144.42,144.53,3597.0,143.4799,143.4898,143.3409,143.4501,3597.0
2024-05-09 12:45:00,144.42,144.57,144.42,144.54,2764.0,143.3409,143.4898,143.3409,143.46,2764.0
2024-05-09 12:50:00,144.55,144.6,144.5,144.53,1807.0,143.4699,143.5196,143.4203,143.4501,1807.0
2024-05-09 12:55:00,144.61,144.63,144.54,144.61,3862.0,143.5295,143.5493,143.46,143.5295,3862.0
2024-05-09 13:00:00,144.64,144.84,144.6,144.81,4015.0,143.5593,143.7578,143.5196,143.728,4015.0
2024-05-09 13:05:00,144.79,144.83,144.74,144.75,1924.0,143.7081,143.7478,143.6585,143.6684,1924.0
2024-05-09 13:10:00,144.72,144.81,144.72,144.81,2858.0,143.6387,143.728,143.6387,143.728,2858.0
2024-05-09 13:15:00,144.8,144.84,144.72,144.74,4680.0,143.7181,143.7578,143.6387,143.6585,4680.0
2024-05-09 13:20:00,144.74,144.74,144.55,144.61,4711.0,143.6585,143.6585,143.4699,143.5295,4711.0
2024-05-09 13:25:00,144.58,144.74,144.58,144.73,3044.0,143.4997,143.6585,143.4997,143.6486,3044.0
2024-05-09 13:30:00,144.72,144.72,144.61,144.64,16284.0,143.6387,143.6387,143.5295,143.5593,16284.0
2024-05-09 13:35:00,144.65,144.65,144.53,144.53,4636.0,143.5692,143.5692,143.4501,143.4501,4636.0
2024-05-09 13:40:00,144.53,144.64,144.53,144.58,3164.0,143.4501,143.5593,143.4501,143.4997,3164.0
2024-05-09 13:45:00,144.61,144.65,144.55,144.61,2479.0,143.5295,143.5692,143.4699,143.5295,2479.0
2024-05-09 13:50:00,144.56,144.62,144.52,144.59,3049.0,143.4799,143.5394,143.4402,143.5096,3049.0
2024-05-09 13:55:00,144.57,144.59,144.45,144.48,2549.0,143.4898,143.5096,143.3707,143.4005,2549.0
2024-05-09 14:00:00,144.47,144.47,144.31,144.42,2970.0,143.3905,143.3905,143.2317,143.3409,2970.0
2024-05-09 14:05:00,144.42,144.44,144.36,144.36,1493.0,143.3409,143.3608,143.2814,143.2814,1493.0
2024-05-09 14:10:00,144.35,144.53,144.35,144.52,2624.0,143.2714,143.4501,143.2714,143.4402,2624.0
2024-05-09 14:15:00,144.51,144.52,144.42,144.52,2502.0,143.4302,143.4402,143.3409,143.4402,2502.0
2024-05-09 14:20:00,144.57,144.62,144.51,144.54,1551.0,143.4898,143.5394,143.4302,143.46,1551.0
2024-05-09 14:25:00,144.57,144.68,144.57,144.62,2383.0,143.4898,143.599,143.4898,143.5394,2383.0
2024-05-09 14:30:00,144.61,144.66,144.49,144.52,2148.0,143.5295,143.5791,143.4104,143.4402,2148.0
2024-05-09 14:35:00,144.55,144.71,144.55,144.71,2330.0,143.4699,143.6287,143.4699,143.6287,2330.0
2024-05-09 14:40:00,144.73,144.88,144.73,144.85,4906.0,143.6486,143.7975,143.6486,143.7677,4906.0
2024-05-09 14:45:00,144.81,144.9,144.81,144.9,2717.0,143.728,143.8173,143.728,143.8173,2717.0
2024-05-09 14:50:00,144.92,145.09,144.9,145.05,16972.0,143.8372,144.0059,143.8173,143.9662,16972.0
2024-05-09 14:55:00,145.06,145.17,145.0,145.0,8226.0,143.9761,144.0853,143.9166,143.9166,8226.0
2024-05-09 15:00:00,144.96,145.03,144.93,144.94,5887.0,143.8769,143.9463,143.8471,143.857,5887.0
2024-05-09 15:05:00,144.92,144.99,144.92,144.99,4746.0,143.8372,143.9066,143.8372,143.9066,4746.0
2024-05-09 15:10:00,144.97,144.99,144.89,144.96,6386.0,143.8868,143.9066,143.8074,143.8769,6386.0
2024-05-09 15:15:00,144.96,145.04,144.92,145.04,5626.0,143.8769,143.9563,143.8372,143.9563,5626.0
2024-05-09 15:20:00,145.06,145.16,145.0,145.11,10316.0,143.9761,144.0754,143.9166,144.0257,10316.0
2024-05-09 15:25:00,145.13,145.23,145.09,145.15,11056.0,144.0456,144.1449,144.0059,144.0654,11056.0
2024-05-09 15:30:00,145.12,145.12,145.03,145.03,12370.0,144.0357,144.0357,143.9463,143.9463,12370.0
2024-05-09 15:35:00,145.05,145.28,144.98,145.19,13647.0,143.9662,144.1945,143.8967,144.1052,13647.0
2024-05-09 15:40:00,145.16,145.21,145.04,145.2,16068.0,144.0754,144.125,143.9563,144.1151,16068.0
2024-05-09 15:45:00,145.17,145.24,145.11,145.22,14467.0,144.0853,144.1548,144.0257,144.1349,14467.0
2024-05-09 15:50:00,145.24,145.43,145.2,145.42,43892.0,144.1548,144.3434,144.1151,144.3334,43892.0
2024-05-09 15:55:00,145.4,145.48,145.08,145.15,123736.0,144.3136,144.393,143.996,144.0654,123736.0
2024-05-10 09:30:00,145.89,147.33,145.12,147.31,30301.0,144.7999,146.2292,144.0357,146.2093,30301.0
2024-05-10 09:35:00,147.38,150.89,147.35,150.76,86278.0,146.2788,149.7626,146.249,149.6335,86278.0
2024-05-10 09:40:00,150.82,151.0,150.14,150.92,45006.0,149.6931,149.8717,149.0182,149.7923,45006.0
2024-05-10 09:45:00,150.91,152.81,150.72,151.42,41613.0,149.7824,151.6682,149.5938,150.2886,41613.0
2024-05-10 09:50:00,151.33,151.87,151.17,151.7,26494.0,150.1993,150.7352,150.0405,150.5665,26494.0
2024-05-10 09:55:00,151.8,151.9,150.86,151.81,17976.0,150.6658,150.765,149.7328,150.6757,17976.0
2024-05-10 10:00:00,151.66,151.67,150.63,150.82,18004.0,150.5268,150.5367,149.5045,149.6931,18004.0
2024-05-10 10:05:00,150.82,150.82,150.12,150.63,10936.0,149.6931,149.6931,148.9983,149.5045,10936.0
2024-05-10 10:10:00,150.65,150.66,149.53,149.82,26476.0,149.5244,149.5343,148.4127,148.7006,26476.0
2024-05-10 10:15:00,149.87,150.19,149.59,149.72,14585.0,148.7502,149.0678,148.4723,148.6013,14585.0
2024-05-10 10:20:00,149.82,150.39,149.74,150.34,9282.0,148.7006,149.2663,148.6212,149.2167,9282.0
2024-05-10 10:25:00,150.34,150.45,149.78,149.84,12210.0,149.2167,149.3258,148.6609,148.7204,12210.0
2024-05-10 10:30:00,149.77,149.9,149.44,149.69,15723.0,148.6509,148.78,148.3234,148.5715,15723.0
2024-05-10 10:35:00,149.63,149.64,149.28,149.45,6928.0,148.512,148.5219,148.1646,148.3333,6928.0
2024-05-10 10:40:00,149.51,149.61,149.38,149.46,4816.0,148.3929,148.4921,148.2638,148.3432,4816.0
2024-05-10 10:45:00,149.5,149.66,149.33,149.66,4884.0,148.3829,148.5418,148.2142,148.5418,4884.0
2024-05-10 10:50:00,149.58,150.03,149.5,149.63,26965.0,148.4623,148.909,148.3829,148.512,26965.0
2024-05-10 10:55:00,149.64,149.88,149.59,149.74,13075.0,148.5219,148.7601,148.4723,148.6212,13075.0
2024-05-10 11:00:00,149.75,149.78,149.57,149.75,11859.0,148.6311,148.6609,148.4524,148.6311,11859.0
2024-05-10 11:05:00,149.69,149.93,149.61,149.69,22633.0,148.5715,148.8097,148.4921,148.5715,22633.0
2024-05-10 11:10:00,149.69,149.83,149.56,149.79,17692.0,148.5715,148.7105,148.4425,148.6708,17692.0
2024-05-10 11:15:00,149.82,149.96,149.62,149.67,21594.0,148.7006,148.8395,148.502,148.5517,21594.0
2024-05-10 11:20:00,149.66,149.74,149.5,149.59,13865.0,148.5418,148.6212,148.3829,148.4723,13865.0
2024-05-10 11:25:00,149.57,149.86,149.56,149.82,20966.0,148.4524,148.7403,148.4425,148.7006,20966.0
2024-05-10 11:30:00,149.82,150.37,149.82,150.13,26024.0,148.7006,149.2464,148.7006,149.0082,26024.0
2024-05-10 11:35:00,150.2,150.3,149.81,149.88,19501.0,149.0777,149.177,148.6906,148.7601,19501.0
2024-05-10 11:40:00,149.9,149.97,149.73,149.81,10627.0,148.78,148.8494,148.6112,148.6906,10627.0
2024-05-10 11:45:00,149.77,149.95,149.66,149.85,17293.0,148.6509,148.8296,148.5418,148.7303,17293.0
2024-05-10 11:50:00,149.86,150.24,149.86,150.23,7341.0,148.7403,149.1174,148.7403,149.1075,7341.0
2024-05-10 11:55:00,150.18,150.22,149.98,150.22,8702.0,149.0579,149.0976,148.8594,149.0976,8702.0
2024-05-10 12:00:00,150.14,150.14,149.82,149.82,10077.0,149.0182,149.0182,148.7006,148.7006,10077.0
2024-05-10 12:05:00,149.82,149.82,149.7,149.71,3964.0,148.7006,148.7006,148.5815,148.5914,3964.0
2024-05-10 12:10:00,149.7,149.72,149.51,149.58,6017.0,148.5815,148.6013,148.3929,148.4623,6017.0
2024-05-10 12:15:00,149.58,149.76,149.48,149.66,9133.0,148.4623,148.641,148.3631,148.5418,9133.0
2024-05-10 12:20:00,149.65,149.7,149.62,149.7,3562.0,148.5318,148.5815,148.502,148.5815,3562.0
2024-05-10 12:25:00,149.73,149.74,149.46,149.58,8989.0,148.6112,148.6212,148.3432,148.4623,8989.0
2024-05-10 12:30:00,149.54,149.69,149.54,149.58,4835.0,148.4226,148.5715,148.4226,148.4623,4835.0
2024-05-10 12:35:00,149.58,149.8,149.55,149.77,5780.0,148.4623,148.6807,148.4326,148.6509,5780.0
2024-05-10 12:40:00,149.77,149.98,149.74,149.98,10388.0,148.6509,148.8594,148.6212,148.8594,10388.0
2024-05-10 12:45:00,150.0,150.04,149.83,149.99,12194.0,148.8792,148.9189,148.7105,148.8693,12194.0
2024-05-10 12:50:00,149.98,149.98,149.63,149.73,11909.0,148.8594,148.8594,148.512,148.6112,11909.0
2024-05-10 12:55:00,149.72,149.74,149.39,149.52,5476.0,148.6013,148.6212,148.2738,148.4028,5476.0
2024-05-10 13:00:00,149.47,149.69,149.47,149.68,5441.0,148.3532,148.5715,148.3532,148.5616,5441.0
2024-05-10 13:05:00,149.68,149.71,149.62,149.62,2827.0,148.5616,148.5914,148.502,148.502,2827.0
2024-05-10 13:10:00,149.71,149.86,149.68,149.69,3848.0,148.5914,148.7403,148.5616,148.5715,3848.0
2024-05-10 13:15:00,149.73,149.86,149.68,149.84,6060.0,148.6112,148.7403,148.5616,148.7204,6060.0
2024-05-10 13:20:00,149.83,149.83,149.69,149.73,5650.0,148.7105,148.7105,148.5715,148.6112,5650.0
2024-05-10 13:25:00,149.72,149.78,149.67,149.71,6894.0,148.6013,148.6609,148.5517,148.5914,6894.0
2024-05-10 13:30:00,149.69,149.7,149.52,149.52,5965.0,148.5715,148.5815,148.4028,148.4028,5965.0
2024-05-10 13:35:00,149.49,149.7,149.43,149.68,5349.0,148.373,148.5815,148.3135,148.5616,5349.0
2024-05-10 13:40:00,149.69,149.82,149.58,149.61,6821.0,148.5715,148.7006,148.4623,148.4921,6821.0
2024-05-10 13:45:00,149.56,149.57,149.41,149.48,4894.0,148.4425,148.4524,148.2936,148.3631,4894.0
2024-05-10 13:50:00,149.5,149.64,149.48,149.64,3801.0,148.3829,148.5219,148.3631,148.5219,3801.0
2024-05-10 13:55:00,149.65,149.7,149.59,149.68,1980.0,148.5318,148.5815,148.4723,148.5616,1980.0
2024-05-10 14:00:00,149.65,149.65,149.39,149.46,6541.0,148.5318,148.5318,148.2738,148.3432,6541.0
2024-05-10 14:05:00,149.46,149.47,149.36,149.42,6404.0,148.3432,148.3532,148.244,148.3035,6404.0
2024-05-10 14:10:00,149.42,149.48,149.34,149.41,4479.0,148.3035,148.3631,148.2241,148.2936,4479.0
2024-05-10 14:15:00,149.45,149.66,149.45,149.66,3777.0,148.3333,148.5418,148.3333,148.5418,3777.0
2024-05-10 14:20:00,149.61,149.72,149.6,149.66,3502.0,148.4921,148.6013,148.4822,148.5418,3502.0
2024-05-10 14:25:00,149.64,149.67,149.55,149.65,6380.0,148.5219,148.5517,148.4326,148.5318,6380.0
2024-05-10 14:30:00,149.58,149.74,149.5,149.69,8227.0,148.4623,148.6212,148.3829,148.5715,8227.0
2024-05-10 14:35:00,149.72,149.75,149.54,149.63,8174.0,148.6013,148.6311,148.4226,148.512,8174.0
2024-05-10 14:40:00,149.61,149.82,149.53,149.71,12099.0,148.4921,148.7006,148.4127,148.5914,12099.0
2024-05-10 14:45:00,149.74,149.87,149.63,149.86,6208.0,148.6212,148.7502,148.512,148.7403,6208.0
2024-05-10 14:50:00,149.84,149.97,149.73,149.73,7610.0,148.7204,148.8494,148.6112,148.6112,7610.0
2024-05-10 14:55:00,149.78,149.85,149.77,149.83,5018.0,148.6609,148.7303,148.6509,148.7105,5018.0
2024-05-10 15:00:00,149.77,149.88,149.6,149.7,13200.0,148.6509,148.7601,148.4822,148.5815,13200.0
2024-05-10 15:05:00,149.72,149.81,149.65,149.69,8076.0,148.6013,148.6906,148.5318,148.5715,8076.0
2024-05-10 15:10:00,149.69,149.74,149.66,149.72,5064.0,148.5715,148.6212,148.5418,148.6013,5064.0
2024-05-10 15:15:00,149.73,150.15,149.69,150.1,17867.0,148.6112,149.0281,148.5715,148.9785,17867.0
2024-05-10 15:20:00,150.09,150.25,150.04,150.21,8231.0,148.9685,149.1273,148.9189,149.0876,8231.0
2024-05-10 15:25:00,150.21,150.28,150.07,150.14,15681.0,149.0876,149.1571,148.9487,149.0182,15681.0
2024-05-10 15:30:00,150.15,150.17,150.02,150.02,13527.0,149.0281,149.0479,148.8991,148.8991,13527.0
2024-05-10 15:35:00,150.01,150.37,150.01,150.34,13411.0,148.8891,149.2464,148.8891,149.2167,13411.0
2024-05-10 15:40:00,150.35,150.36,150.11,150.3,20350.0,149.2266,149.2365,148.9884,149.177,20350.0
2024-05-10 15:45:00,150.29,150.32,150.03,150.14,22191.0,149.167,149.1968,148.909,149.0182,22191.0
2024-05-10 15:50:00,150.07,150.57,149.99,150.52,46879.0,148.9487,149.445,148.8693,149.3953,46879.0
2024-05-10 15:55:00,150.51,150.52,149.7,149.75,221400.0,149.3854,149.3953,148.5815,148.6311,221400.0
2024-05-13 09:30:00,149.53,150.0,149.2,149.68,23962.0,148.4127,148.8792,148.0852,148.5616,23962.0
2024-05-13 09:35:00,150.0,150.26,149.97,150.22,3427.0,148.8792,149.1373,148.8494,149.0976,3427.0
2024-05-13 09:40:00,150.22,150.22,149.43,149.43,5400.0,149.0976,149.0976,148.3135,148.3135,5400.0
2024-05-13 09:45:00,149.03,149.43,149.03,149.19,2991.0,147.9165,148.3135,147.9165,148.0753,2991.0
2024-05-13 09:50:00,149.18,149.6,149.18,149.46,3815.0,148.0653,148.4822,148.0653,148.3432,3815.0
2024-05-13 09:55:00,149.51,149.63,149.17,149.35,3436.0,148.3929,148.512,148.0554,148.2341,3436.0
2024-05-13 10:00:00,149.41,149.5,149.06,149.23,8543.0,148.2936,148.3829,147.9462,148.115,8543.0
2024-05-13 10:05:00,149.22,149.43,149.22,149.24,6965.0,148.105,148.3135,148.105,148.1249,6965.0
2024-05-13 10:10:00,149.37,149.73,149.34,149.57,10930.0,148.2539,148.6112,148.2241,148.4524,10930.0
2024-05-13 10:15:00,149.56,149.56,149.25,149.37,6595.0,148.4425,148.4425,148.1348,148.2539,6595.0
2024-05-13 10:20:00,149.38,149.5,149.25,149.44,6278.0,148.2638,148.3829,148.1348,148.3234,6278.0
2024-05-13 10:25:00,149.5,149.72,149.44,149.72,9276.0,148.3829,148.6013,148.3234,148.6013,9276.0
2024-05-13 10:30:00,149.7,149.74,149.12,149.13,5476.0,148.5815,148.6212,148.0058,148.0157,5476.0
2024-05-13 10:35:00,149.06,149.08,148.72,148.9,5009.0,147.9462,147.9661,147.6088,147.7874,5009.0
2024-05-13 10:40:00,148.98,149.29,148.9,149.08,8354.0,147.8668,148.1745,147.7874,147.9661,8354.0
2024-05-13 10:45:00,149.03,149.12,148.97,149.07,7092.0,147.9165,148.0058,147.8569,147.9562,7092.0
2024-05-13 10:50:00,149.09,149.2,148.98,149.2,7263.0,147.976,148.0852,147.8668,148.0852,7263.0
2024-05-13 10:55:00,149.18,149.26,148.99,149.11,63604.0,148.0653,148.1447,147.8768,147.9959,63604.0
2024-05-13 11:00:00,149.03,149.03,148.76,148.86,45647.0,147.9165,147.9165,147.6485,147.7477,45647.0
2024-05-13 11:05:00,148.91,148.91,148.74,148.87,6471.0,147.7974,147.7974,147.6286,147.7577,6471.0
2024-05-13 11:10:00,148.84,148.92,148.78,148.82,1479.0,147.7279,147.8073,147.6683,147.708,1479.0
2024-05-13 11:15:00,148.93,149.25,148.93,149.11,5818.0,147.8172,148.1348,147.8172,147.9959,5818.0
2024-05-13 11:20:00,149.14,149.19,149.01,149.03,2002.0,148.0256,148.0753,147.8966,147.9165,2002.0
2024-05-13 11:25:00,149.02,149.03,148.84,148.84,2962.0,147.9065,147.9165,147.7279,147.7279,2962.0
2024-05-13 11:30:00,148.82,148.82,148.52,148.65,9738.0,147.708,147.708,147.4103,147.5393,9738.0
2024-05-13 11:35:00,148.59,148.72,148.58,148.58,7972.0,147.4797,147.6088,147.4698,147.4698,7972.0
2024-05-13 11:40:00,148.67,148.72,148.6,148.61,4570.0,147.5591,147.6088,147.4897,147.4996,4570.0
2024-05-13 11:45:00,148.66,148.67,148.34,148.34,5607.0,147.5492,147.5591,147.2316,147.2316,5607.0
2024-05-13 11:50:00,148.4,148.44,148.25,148.41,5443.0,147.2912,147.3309,147.1423,147.3011,5443.0
2024-05-13 11:55:00,148.4,148.4,148.23,148.26,8276.0,147.2912,147.2912,147.1224,147.1522,8276.0
2024-05-13 12:00:00,148.24,148.33,148.23,148.32,1974.0,147.1324,147.2217,147.1224,147.2118,1974.0
2024-05-13 12:05:00,148.26,148.38,148.21,148.32,2686.0,147.1522,147.2713,147.1026,147.2118,2686.0
2024-05-13 12:10:00,148.33,148.33,148.06,148.07,8389.0,147.2217,147.2217,146.9537,146.9636,8389.0
2024-05-13 12:15:00,148.04,148.37,148.0,148.3,11647.0,146.9339,147.2614,146.8942,147.1919,11647.0
2024-05-13 12:20:00,148.28,148.34,148.23,148.32,1548.0,147.1721,147.2316,147.1224,147.2118,1548.0
2024-05-13 12:25:00,148.32,148.34,148.28,148.33,1827.0,147.2118,147.2316,147.1721,147.2217,1827.0
2024-05-13 12:30:00,148.35,148.42,148.31,148.37,3498.0,147.2415,147.311,147.2018,147.2614,3498.0
2024-05-13 12:35:00,148.4,148.43,148.38,148.43,1200.0,147.2912,147.3209,147.2713,147.3209,1200.0
2024-05-13 12:40:00,148.39,148.4,148.33,148.38,2569.0,147.2812,147.2912,147.2217,147.2713,2569.0
2024-05-13 12:45:00,148.36,148.58,148.31,148.58,3960.0,147.2515,147.4698,147.2018,147.4698,3960.0
2024-05-13 12:50:00,148.58,148.64,148.58,148.59,1270.0,147.4698,147.5294,147.4698,147.4797,1270.0
2024-05-13 12:55:00,148.57,148.57,148.42,148.44,2058.0,147.4599,147.4599,147.311,147.3309,2058.0
2024-05-13 13:00:00,148.39,148.41,148.27,148.38,4437.0,147.2812,147.3011,147.1621,147.2713,4437.0
2024-05-13 13:05:00,148.38,148.38,148.09,148.11,6406.0,147.2713,147.2713,146.9835,147.0033,6406.0
2024-05-13 13:10:00,148.09,148.09,148.02,148.06,2065.0,146.9835,146.9835,146.914,146.9537,2065.0
2024-05-13 13:15:00,148.05,148.12,147.8,147.81,1810.0,146.9438,147.0133,146.6956,146.7056,1810.0
2024-05-13 13:20:00,147.84,147.88,147.72,147.75,2924.0,146.7353,146.7751,146.6162,146.646,2924.0
2024-05-13 13:25:00,147.71,147.8,147.67,147.68,3032.0,146.6063,146.6956,146.5666,146.5765,3032.0
2024-05-13 13:30:00,147.7,147.77,147.69,147.73,4221.0,146.5964,146.6659,146.5865,146.6262,4221.0
2024-05-13 13:35:00,147.7,147.77,147.66,147.66,2309.0,146.5964,146.6659,146.5567,146.5567,2309.0
2024-05-13 13:40:00,147.66,147.73,147.62,147.66,1971.0,146.5567,146.6262,146.517,146.5567,1971.0
2024-05-13 13:45:00,147.62,147.76,147.62,147.71,4219.0,146.517,146.6559,146.517,146.6063,4219.0
2024-05-13 13:50:00,147.72,147.76,147.49,147.49,2411.0,146.6162,146.6559,146.388,146.388,2411.0
2024-05-13 13:55:00,147.5,147.57,147.49,147.57,3024.0,146.3979,146.4674,146.388,146.4674,3024.0
2024-05-13 14:00:00,147.54,147.54,147.32,147.45,5431.0,146.4376,146.4376,146.2192,146.3483,5431.0
2024-05-13 14:05:00,147.47,147.6,147.41,147.6,6299.0,146.3681,146.4971,146.3086,146.4971,6299.0
2024-05-13 14:10:00,147.69,147.76,147.66,147.76,2110.0,146.5865,146.6559,146.5567,146.6559,2110.0
2024-05-13 14:15:00,147.74,147.84,147.69,147.69,2722.0,146.6361,146.7353,146.5865,146.5865,2722.0
2024-05-13 14:20:00,147.71,147.74,147.64,147.64,2058.0,146.6063,146.6361,146.5368,146.5368,2058.0
2024-05-13 14:25:00,147.59,147.68,147.59,147.67,2647.0,146.4872,146.5765,146.4872,146.5666,2647.0
2024-05-13 14:30:00,147.67,147.78,147.67,147.76,2300.0,146.5666,146.6758,146.5666,146.6559,2300.0
2024-05-13 14:35:00,147.78,147.87,147.76,147.77,5652.0,146.6758,146.7651,146.6559,146.6659,5652.0
2024-05-13 14:40:00,147.78,147.9,147.74,147.74,3542.0,146.6758,146.7949,146.6361,146.6361,3542.0
2024-05-13 14:45:00,147.71,147.77,147.59,147.59,2005.0,146.6063,146.6659,146.4872,146.4872,2005.0
2024-05-13 14:50:00,147.66,147.74,147.65,147.74,2503.0,146.5567,146.6361,146.5468,146.6361,2503.0
2024-05-13 14:55:00,147.74,147.8,147.7,147.71,2849.0,146.6361,146.6956,146.5964,146.6063,2849.0
2024-05-13 15:00:00,147.73,147.73,147.65,147.7,1913.0,146.6262,146.6262,146.5468,146.5964,1913.0
2024-05-13 15:05:00,147.65,147.73,147.65,147.67,2413.0,146.5468,146.6262,146.5468,146.5666,2413.0
2024-05-13 15:10:00,147.65,147.75,147.6,147.75,4632.0,146.5468,146.646,146.4971,146.646,4632.0
2024-05-13 15:15:00,147.73,147.89,147.73,147.75,4812.0,146.6262,146.785,146.6262,146.646,4812.0
2024-05-13 15:20:00,147.8,147.8,147.66,147.66,2366.0,146.6956,146.6956,146.5567,146.5567,2366.0
2024-05-13 15:25:00,147.65,147.65,147.35,147.43,4534.0,146.5468,146.5468,146.249,146.3284,4534.0
2024-05-13 15:30:00,147.44,147.47,147.33,147.43,9609.0,146.3383,146.3681,146.2292,146.3284,9609.0
2024-05-13 15:35:00,147.44,147.44,147.31,147.32,6046.0,146.3383,146.3383,146.2093,146.2192,6046.0
2024-05-13 15:40:00,147.34,147.45,147.18,147.4,11423.0,146.2391,146.3483,146.0803,146.2986,11423.0
2024-05-13 15:45:00,147.38,147.63,147.35,147.5,13439.0,146.2788,146.5269,146.249,146.3979,13439.0
2024-05-13 15:50:00,147.52,147.66,147.38,147.64,24069.0,146.4177,146.5567,146.2788,146.5368,24069.0
2024-05-13 15:55:00,147.68,148.09,147.37,147.71,161347.0,146.5765,146.9835,146.2689,146.6063,161347.0
2024-05-14 09:30:00,148.75,149.25,148.51,148.99,17822.0,147.6386,148.1348,147.4003,147.8768,17822.0
2024-05-14 09:35:00,148.81,148.97,148.38,148.95,3170.0,147.6981,147.8569,147.2713,147.8371,3170.0
2024-05-14 09:40:00,148.75,149.63,148.75,149.59,3224.0,147.6386,148.512,147.6386,148.4723,3224.0
2024-05-14 09:45:00,149.58,150.36,149.47,150.19,11536.0,148.4623,149.2365,148.3532,149.0678,11536.0
2024-05-14 09:50:00,150.19,150.91,150.19,150.91,14819.0,149.0678,149.7824,149.0678,149.7824,14819.0
2024-05-14 09:55:00,150.82,151.0,150.78,150.84,1600.0,149.6931,149.8717,149.6534,149.7129,1600.0
2024-05-14 10:00:00,150.7,150.86,149.97,149.98,32444.0,149.574,149.7328,148.8494,148.8594,32444.0
2024-05-14 10:05:00,150.05,150.87,150.05,150.87,4928.0,148.9288,149.7427,148.9288,149.7427,4928.0
2024-05-14 10:10:00,150.84,150.97,150.77,150.83,8748.0,149.7129,149.842,149.6435,149.703,8748.0
2024-05-14 10:15:00,150.82,150.9,150.77,150.84,7118.0,149.6931,149.7725,149.6435,149.7129,7118.0
2024-05-14 10:20:00,150.81,151.06,150.44,151.06,34019.0,149.6832,149.9313,149.3159,149.9313,34019.0
2024-05-14 10:25:00,151.06,151.29,150.77,150.77,7704.0,149.9313,150.1596,149.6435,149.6435,7704.0
2024-05-14 10:30:00,150.86,150.86,150.51,150.85,8319.0,149.7328,149.7328,149.3854,149.7229,8319.0
2024-05-14 10:35:00,150.86,150.93,150.73,150.87,6000.0,149.7328,149.8023,149.6038,149.7427,6000.0
2024-05-14 10:40:00,150.79,150.98,150.58,150.92,16945.0,149.6633,149.8519,149.4549,149.7923,16945.0
2024-05-14 10:45:00,150.94,151.2,150.84,151.2,5341.0,149.8122,150.0702,149.7129,150.0702,5341.0
2024-05-14 10:50:00,151.13,151.13,150.89,150.89,11243.0,150.0008,150.0008,149.7626,149.7626,11243.0
2024-05-14 10:55:00,150.83,151.14,150.81,151.12,4398.0,149.703,150.0107,149.6832,149.9908,4398.0
2024-05-14 11:00:00,151.12,151.14,150.91,151.02,8997.0,149.9908,150.0107,149.7824,149.8916,8997.0
2024-05-14 11:05:00,151.0,151.1,151.0,151.09,2657.0,149.8717,149.971,149.8717,149.9611,2657.0
2024-05-14 11:10:00,151.18,151.18,150.98,151.02,5325.0,150.0504,150.0504,149.8519,149.8916,5325.0
2024-05-14 11:15:00,151.03,151.3,151.0,151.06,11673.0,149.9015,150.1695,149.8717,149.9313,11673.0
2024-05-14 11:20:00,151.0,151.11,150.86,150.92,9790.0,149.8717,149.9809,149.7328,149.7923,9790.0
2024-05-14 11:25:00,150.85,150.92,150.67,150.92,6309.0,149.7229,149.7923,149.5442,149.7923,6309.0
2024-05-14 11:30:00,150.9,151.03,150.69,150.69,8366.0,149.7725,149.9015,149.5641,149.5641,8366.0
2024-05-14 11:35:00,150.65,150.66,150.52,150.61,10454.0,149.5244,149.5343,149.3953,149.4847,10454.0
2024-05-14 11:40:00,150.6,150.65,150.51,150.58,5515.0,149.4747,149.5244,149.3854,149.4549,5515.0
2024-05-14 11:45:00,150.59,150.81,150.57,150.64,26231.0,149.4648,149.6832,149.445,149.5144,26231.0
2024-05-14 11:50:00,150.64,150.73,150.47,150.53,7975.0,149.5144,149.6038,149.3457,149.4053,7975.0
2024-05-14 11:55:00,150.53,150.53,150.24,150.27,6850.0,149.4053,149.4053,149.1174,149.1472,6850.0
2024-05-14 12:00:00,150.24,150.4,150.15,150.34,8995.0,149.1174,149.2762,149.0281,149.2167,8995.0
2024-05-14 12:05:00,150.34,150.54,150.34,150.53,1551.0,149.2167,149.4152,149.2167,149.4053,1551.0
2024-05-14 12:10:00,150.51,150.68,150.47,150.66,8270.0,149.3854,149.5541,149.3457,149.5343,8270.0
2024-05-14 12:15:00,150.64,150.64,150.31,150.35,2406.0,149.5144,149.5144,149.1869,149.2266,2406.0
2024-05-14 12:20:00,150.34,150.37,150.18,150.27,5231.0,149.2167,149.2464,149.0579,149.1472,5231.0
2024-05-14 12:25:00,150.24,150.37,150.2,150.25,3588.0,149.1174,149.2464,149.0777,149.1273,3588.0
2024-05-14 12:30:00,150.2,150.29,150.07,150.19,4306.0,149.0777,149.167,148.9487,149.0678,4306.0
2024-05-14 12:35:00,150.22,150.34,150.12,150.22,3523.0,149.0976,149.2167,148.9983,149.0976,3523.0
2024-05-14 12:40:00,150.21,150.3,150.2,150.23,3311.0,149.0876,149.177,149.0777,149.1075,3311.0
2024-05-14 12:45:00,150.32,150.4,150.18,150.18,3805.0,149.1968,149.2762,149.0579,149.0579,3805.0
2024-05-14 12:50:00,150.25,150.25,149.99,149.99,3302.0,149.1273,149.1273,148.8693,148.8693,3302.0
2024-05-14 12:55:00,150.05,150.14,149.97,150.13,3951.0,148.9288,149.0182,148.8494,149.0082,3951.0
2024-05-14 13:00:00,150.19,150.25,150.08,150.16,4375.0,149.0678,149.1273,148.9586,149.038,4375.0
2024-05-14 13:05:00,150.15,150.26,150.14,150.22,2331.0,149.0281,149.1373,149.0182,149.0976,2331.0
2024-05-14 13:10:00,150.26,150.26,150.1,150.13,2748.0,149.1373,149.1373,148.9785,149.0082,2748.0
2024-05-14 13:15:00,150.17,150.23,150.09,150.22,4267.0,149.0479,149.1075,148.9685,149.0976,4267.0
2024-05-14 13:20:00,150.16,150.28,150.15,150.21,3389.0,149.038,149.1571,149.0281,149.0876,3389.0
2024-05-14 13:25:00,150.17,150.24,150.15,150.21,2610.0,149.0479,149.1174,149.0281,149.0876,2610.0
2024-05-14 13:30:00,150.2,150.28,150.04,150.07,3309.0,149.0777,149.1571,148.9189,148.9487,3309.0
2024-05-14 13:35:00,150.11,150.2,150.11,150.17,3200.0,148.9884,149.0777,148.9884,149.0479,3200.0
2024-05-14 13:40:00,150.19,150.4,150.19,150.39,4923.0,149.0678,149.2762,149.0678,149.2663,4923.0
2024-05-14 13:45:00,150.38,150.45,150.21,150.4,5173.0,149.2564,149.3258,149.0876,149.2762,5173.0
2024-05-14 13:50:00,150.36,150.39,150.29,150.34,5761.0,149.2365,149.2663,149.167,149.2167,5761.0
2024-05-14 13:55:00,150.34,150.41,150.3,150.41,4110.0,149.2167,149.2861,149.177,149.2861,4110.0
2024-05-14 14:00:00,150.4,150.73,150.36,150.65,14373.0,149.2762,149.6038,149.2365,149.5244,14373.0
2024-05-14 14:05:00,150.6,150.74,150.58,150.68,5702.0,149.4747,149.6137,149.4549,149.5541,5702.0
2024-05-14 14:10:00,150.71,150.81,150.61,150.71,4555.0,149.5839,149.6832,149.4847,149.5839,4555.0
2024-05-14 14:15:00,150.74,150.76,150.66,150.75,2099.0,149.6137,149.6335,149.5343,149.6236,2099.0
2024-05-14 14:20:00,150.72,150.79,150.66,150.76,5548.0,149.5938,149.6633,149.5343,149.6335,5548.0
2024-05-14 14:25:00,150.72,150.85,150.72,150.81,3350.0,149.5938,149.7229,149.5938,149.6832,3350.0
2024-05-14 14:30:00,150.87,151.12,150.81,151.0,7949.0,149.7427,149.9908,149.6832,149.8717,7949.0
2024-05-14 14:35:00,151.03,151.15,151.03,151.14,4250.0,149.9015,150.0206,149.9015,150.0107,4250.0
2024-05-14 14:40:00,151.14,151.38,151.14,151.14,8524.0,150.0107,150.2489,150.0107,150.0107,8524.0
2024-05-14 14:45:00,151.2,151.27,151.05,151.16,6095.0,150.0702,150.1397,149.9214,150.0305,6095.0
2024-05-14 14:50:00,151.15,151.25,151.1,151.23,5891.0,150.0206,150.1199,149.971,150.1,5891.0
2024-05-14 14:55:00,151.25,151.35,151.22,151.34,4188.0,150.1199,150.2191,150.0901,150.2092,4188.0
2024-05-14 15:00:00,151.33,151.43,151.25,151.35,9060.0,150.1993,150.2985,150.1199,150.2191,9060.0
2024-05-14 15:05:00,151.29,151.49,151.29,151.41,8848.0,150.1596,150.3581,150.1596,150.2787,8848.0
2024-05-14 15:10:00,151.4,151.4,150.93,150.93,10562.0,150.2687,150.2687,149.8023,149.8023,10562.0
2024-05-14 15:15:00,150.92,151.1,150.91,151.06,8125.0,149.7923,149.971,149.7824,149.9313,8125.0
2024-05-14 15:20:00,151.08,151.27,150.97,151.15,11055.0,149.9511,150.1397,149.842,150.0206,11055.0
2024-05-14 15:25:00,151.13,151.13,150.96,150.99,6802.0,150.0008,150.0008,149.832,149.8618,6802.0
2024-05-14 15:30:00,150.97,151.06,150.86,151.01,11601.0,149.842,149.9313,149.7328,149.8817,11601.0
2024-05-14 15:35:00,150.98,151.24,150.97,151.22,9041.0,149.8519,150.1099,149.842,150.0901,9041.0
2024-05-14 15:40:00,151.25,151.42,151.11,151.34,22613.0,150.1199,150.2886,149.9809,150.2092,22613.0
2024-05-14 15:45:00,151.35,151.45,151.23,151.43,24294.0,150.2191,150.3184,150.1,150.2985,24294.0
2024-05-14 15:50:00,151.43,151.55,151.12,151.3,44927.0,150.2985,150.4176,149.9908,150.1695,44927.0
2024-05-14 15:55:00,151.27,151.48,151.2,151.23,130782.0,150.1397,150.3482,150.0702,150.1,130782.0
2024-05-15 09:30:00,153.0,154.48,152.71,154.46,40405.0,151.8568,153.3257,151.569,153.3059,40405.0
2024-05-15 09:35:00,154.3,154.55,153.49,153.49,27349.0,153.1471,153.3952,152.3431,152.3431,27349.0
2024-05-15 09:40:00,153.75,154.16,153.6,153.64,12979.0,152.6012,153.0081,152.4523,152.492,12979.0
2024-05-15 09:45:00,153.65,153.65,152.96,153.0,9923.0,152.5019,152.5019,151.8171,151.8568,9923.0
2024-05-15 09:50:00,153.17,153.23,152.61,152.79,4230.0,152.0255,152.0851,151.4697,151.6484,4230.0
2024-05-15 09:55:00,152.8,152.99,152.74,152.75,8244.0,151.6583,151.8469,151.5987,151.6087,8244.0
2024-05-15 10:00:00,152.74,153.0,152.65,153.0,4379.0,151.5987,151.8568,151.5094,151.8568,4379.0
2024-05-15 10:05:00,152.94,153.37,152.84,153.23,12442.0,151.7972,152.224,151.698,152.0851,12442.0
2024-05-15 10:10:00,153.25,153.27,152.86,152.97,13384.0,152.1049,152.1248,151.7178,151.827,13384.0
2024-05-15 10:15:00,153.05,153.05,152.83,152.84,8011.0,151.9064,151.9064,151.6881,151.698,8011.0
2024-05-15 10:20:00,152.89,153.08,152.88,152.92,10474.0,151.7476,151.9362,151.7377,151.7774,10474.0
2024-05-15 10:25:00,152.97,152.97,152.58,152.75,7012.0,151.827,151.827,151.4399,151.6087,7012.0
2024-05-15 10:30:00,152.72,153.0,152.71,153.0,4562.0,151.5789,151.8568,151.569,151.8568,4562.0
2024-05-15 10:35:00,153.0,153.23,152.9,153.06,33302.0,151.8568,152.0851,151.7575,151.9163,33302.0
2024-05-15 10:40:00,153.06,153.46,153.06,153.46,35254.0,151.9163,152.3134,151.9163,152.3134,35254.0
2024-05-15 10:45:00,153.44,153.45,153.2,153.37,6032.0,152.2935,152.3034,152.0553,152.224,6032.0
2024-05-15 10:50:00,153.38,153.38,152.84,152.94,21774.0,152.234,152.234,151.698,151.7972,21774.0
2024-05-15 10:55:00,152.82,152.95,152.69,152.69,9947.0,151.6781,151.8072,151.5491,151.5491,9947.0
2024-05-15 11:00:00,152.64,152.83,152.63,152.74,6603.0,151.4995,151.6881,151.4896,151.5987,6603.0
2024-05-15 11:05:00,152.62,153.13,152.51,153.12,10747.0,151.4796,151.9858,151.3705,151.9759,10747.0
2024-05-15 11:10:00,153.11,153.13,153.0,153.1,4976.0,151.966,151.9858,151.8568,151.956,4976.0
2024-05-15 11:15:00,153.1,153.49,153.09,153.49,6434.0,151.956,152.3431,151.9461,152.3431,6434.0
2024-05-15 11:20:00,153.56,153.56,153.37,153.47,4950.0,152.4126,152.4126,152.224,152.3233,4950.0
2024-05-15 11:25:00,153.52,153.71,153.39,153.71,6557.0,152.3729,152.5615,152.2439,152.5615,6557.0
2024-05-15 11:30:00,153.71,153.79,153.64,153.79,2013.0,152.5615,152.6409,152.492,152.6409,2013.0
2024-05-15 11:35:00,153.75,153.78,153.48,153.52,7238.0,152.6012,152.631,152.3332,152.3729,7238.0
2024-05-15 11:40:00,153.52,153.65,153.46,153.58,5177.0,152.3729,152.5019,152.3134,152.4325,5177.0
2024-05-15 11:45:00,153.55,153.63,153.42,153.51,3457.0,152.4027,152.4821,152.2737,152.363,3457.0
2024-05-15 11:50:00,153.52,153.65,153.52,153.56,3096.0,152.3729,152.5019,152.3729,152.4126,3096.0
2024-05-15 11:55:00,153.69,153.72,153.6,153.66,2953.0,152.5416,152.5714,152.4523,152.5119,2953.0
2024-05-15 12:00:00,153.66,153.66,153.51,153.61,6954.0,152.5119,152.5119,152.363,152.4622,6954.0
2024-05-15 12:05:00,153.57,153.75,153.56,153.75,3655.0,152.4225,152.6012,152.4126,152.6012,3655.0
2024-05-15 12:10:00,153.73,153.93,153.73,153.84,16104.0,152.5813,152.7798,152.5813,152.6905,16104.0
2024-05-15 12:15:00,153.9,153.95,153.78,153.8,15114.0,152.7501,152.7997,152.631,152.6508,15114.0
2024-05-15 12:20:00,153.82,153.96,153.77,153.95,6555.0,152.6707,152.8096,152.621,152.7997,6555.0
2024-05-15 12:25:00,153.95,154.07,153.9,154.07,9587.0,152.7997,152.9188,152.7501,152.9188,9587.0
2024-05-15 12:30:00,154.16,154.22,154.03,154.06,7033.0,153.0081,153.0677,152.8791,152.9089,7033.0
2024-05-15 12:35:00,154.06,154.06,153.66,153.73,25784.0,152.9089,152.9089,152.5119,152.5813,25784.0
2024-05-15 12:40:00,153.74,153.92,153.64,153.92,11645.0,152.5913,152.7699,152.492,152.7699,11645.0
2024-05-15 12:45:00,153.89,154.18,153.88,154.14,7187.0,152.7401,153.028,152.7302,152.9883,7187.0
2024-05-15 12:50:00,154.19,154.2,154.07,154.15,10854.0,153.0379,153.0478,152.9188,152.9982,10854.0
2024-05-15 12:55:00,154.13,154.19,154.03,154.14,28964.0,152.9784,153.0379,152.8791,152.9883,28964.0
2024-05-15 13:00:00,154.17,154.19,153.96,153.96,9934.0,153.0181,153.0379,152.8096,152.8096,9934.0
2024-05-15 13:05:00,153.99,154.07,153.86,153.96,3588.0,152.8394,152.9188,152.7104,152.8096,3588.0
2024-05-15 13:10:00,154.0,154.09,153.95,154.09,2170.0,152.8493,152.9387,152.7997,152.9387,2170.0
2024-05-15 13:15:00,154.09,154.19,154.04,154.1,4403.0,152.9387,153.0379,152.889,152.9486,4403.0
2024-05-15 13:20:00,154.13,154.16,154.06,154.1,3075.0,152.9784,153.0081,152.9089,152.9486,3075.0
2024-05-15 13:25:00,154.1,154.12,154.0,154.06,4591.0,152.9486,152.9684,152.8493,152.9089,4591.0
2024-05-15 13:30:00,154.08,154.09,153.97,154.0,11787.0,152.9287,152.9387,152.8195,152.8493,11787.0
2024-05-15 13:35:00,154.02,154.02,153.76,153.81,6796.0,152.8692,152.8692,152.6111,152.6607,6796.0
2024-05-15 13:40:00,153.81,153.81,153.73,153.8,2845.0,152.6607,152.6607,152.5813,152.6508,2845.0
2024-05-15 13:45:00,153.8,153.85,153.66,153.7,4051.0,152.6508,152.7004,152.5119,152.5516,4051.0
2024-05-15 13:50:00,153.72,153.95,153.72,153.92,4414.0,152.5714,152.7997,152.5714,152.7699,4414.0
2024-05-15 13:55:00,153.98,154.07,153.93,154.03,3460.0,152.8295,152.9188,152.7798,152.8791,3460.0
2024-05-15 14:00:00,154.05,154.12,153.95,154.12,3775.0,152.8989,152.9684,152.7997,152.9684,3775.0
2024-05-15 14:05:00,154.11,154.26,154.09,154.19,2523.0,152.9585,153.1074,152.9387,153.0379,2523.0
2024-05-15 14:10:00,154.16,154.16,153.99,154.03,4446.0,153.0081,153.0081,152.8394,152.8791,4446.0
2024-05-15 14:15:00,154.03,154.04,153.85,153.97,8282.0,152.8791,152.889,152.7004,152.8195,8282.0
2024-05-15 14:20:00,153.99,154.02,153.91,153.91,3180.0,152.8394,152.8692,152.76,152.76,3180.0
2024-05-15 14:25:00,153.93,154.04,153.93,154.04,2722.0,152.7798,152.889,152.7798,152.889,2722.0
2024-05-15 14:30:00,154.01,154.01,153.89,153.96,6226.0,152.8592,152.8592,152.7401,152.8096,6226.0
2024-05-15 14:35:00,153.98,153.98,153.9,153.95,3866.0,152.8295,152.8295,152.7501,152.7997,3866.0
2024-05-15 14:40:00,153.96,153.98,153.91,153.95,5544.0,152.8096,152.8295,152.76,152.7997,5544.0
2024-05-15 14:45:00,153.98,154.11,153.96,154.08,3913.0,152.8295,152.9585,152.8096,152.9287,3913.0
2024-05-15 14:50:00,154.06,154.35,154.06,154.23,6467.0,152.9089,153.1967,152.9089,153.0776,6467.0
2024-05-15 14:55:00,154.23,154.23,154.02,154.11,11698.0,153.0776,153.0776,152.8692,152.9585,11698.0
2024-05-15 15:00:00,154.17,154.17,154.06,154.12,4631.0,153.0181,153.0181,152.9089,152.9684,4631.0
2024-05-15 15:05:00,154.09,154.12,154.0,154.08,5148.0,152.9387,152.9684,152.8493,152.9287,5148.0
2024-05-15 15:10:00,154.04,154.1,153.99,153.99,4837.0,152.889,152.9486,152.8394,152.8394,4837.0
2024-05-15 15:15:00,153.98,154.07,153.96,154.02,4053.0,152.8295,152.9188,152.8096,152.8692,4053.0
2024-05-15 15:20:00,153.97,154.01,153.78,153.78,5724.0,152.8195,152.8592,152.631,152.631,5724.0
2024-05-15 15:25:00,153.75,153.83,153.71,153.71,6219.0,152.6012,152.6806,152.5615,152.5615,6219.0
2024-05-15 15:30:00,153.71,153.72,153.54,153.62,6515.0,152.5615,152.5714,152.3928,152.4722,6515.0
2024-05-15 15:35:00,153.64,153.79,153.62,153.78,8863.0,152.492,152.6409,152.4722,152.631,8863.0
2024-05-15 15:40:00,153.76,154.2,153.73,154.2,8086.0,152.6111,153.0478,152.5813,153.0478,8086.0
2024-05-15 15:45:00,154.19,154.19,153.96,154.09,12765.0,153.0379,153.0379,152.8096,152.9387,12765.0
2024-05-15 15:50:00,154.04,154.27,153.95,154.2,17490.0,152.889,153.1173,152.7997,153.0478,17490.0
2024-05-15 15:55:00,154.2,154.41,154.04,154.1,81528.0,153.0478,153.2563,152.889,152.9486,81528.0
2024-05-16 09:30:00,152.57,154.4,152.57,154.36,22388.0,151.43,153.2463,151.43,153.2066,22388.0
2024-05-16 09:35:00,154.36,154.64,153.93,154.51,11135.0,153.2066,153.4845,152.7798,153.3555,11135.0
2024-05-16 09:40:00,154.51,154.63,154.08,154.3,9072.0,153.3555,153.4746,152.9287,153.1471,9072.0
2024-05-16 09:45:00,154.26,154.39,153.81,153.98,6026.0,153.1074,153.2364,152.6607,152.8295,6026.0
2024-05-16 09:50:00,153.86,154.29,153.8,154.29,6018.0,152.7104,153.1372,152.6508,153.1372,6018.0
2024-05-16 09:55:00,154.26,154.27,153.84,153.99,19169.0,153.1074,153.1173,152.6905,152.8394,19169.0
2024-05-16 10:00:00,154.1,154.1,153.6,153.84,9675.0,152.9486,152.9486,152.4523,152.6905,9675.0
2024-05-16 10:05:00,153.73,153.87,153.62,153.8,4891.0,152.5813,152.7203,152.4722,152.6508,4891.0
2024-05-16 10:10:00,153.89,154.06,153.88,154.02,3049.0,152.7401,152.9089,152.7302,152.8692,3049.0
2024-05-16 10:15:00,153.99,154.38,153.99,154.37,2298.0,152.8394,153.2265,152.8394,153.2166,2298.0
2024-05-16 10:20:00,154.44,154.48,154.18,154.18,4103.0,153.286,153.3257,153.028,153.028,4103.0
2024-05-16 10:25:00,154.27,154.42,154.23,154.34,5346.0,153.1173,153.2662,153.0776,153.1868,5346.0
2024-05-16 10:30:00,154.29,154.29,153.77,153.78,18301.0,153.1372,153.1372,152.621,152.631,18301.0
2024-05-16 10:35:00,153.78,154.13,153.67,154.02,5043.0,152.631,152.9784,152.5218,152.8692,5043.0
2024-05-16 10:40:00,154.02,154.3,154.02,154.08,6776.0,152.8692,153.1471,152.8692,152.9287,6776.0
2024-05-16 10:45:00,154.25,154.44,154.09,154.44,2117.0,153.0975,153.286,152.9387,153.286,2117.0
2024-05-16 10:50:00,154.39,154.45,154.2,154.32,3722.0,153.2364,153.296,153.0478,153.1669,3722.0
2024-05-16 10:55:00,154.36,154.68,154.23,154.62,3689.0,153.2066,153.5242,153.0776,153.4647,3689.0
2024-05-16 11:00:00,154.59,154.73,154.31,154.31,3814.0,153.4349,153.5739,153.157,153.157,3814.0
2024-05-16 11:05:00,154.37,154.42,154.23,154.25,2314.0,153.2166,153.2662,153.0776,153.0975,2314.0
2024-05-16 11:10:00,154.22,154.32,154.04,154.09,3709.0,153.0677,153.1669,152.889,152.9387,3709.0
2024-05-16 11:15:00,154.03,154.24,153.97,154.08,5057.0,152.8791,153.0875,152.8195,152.9287,5057.0
2024-05-16 11:20:00,154.07,154.38,154.03,154.31,1854.0,152.9188,153.2265,152.8791,153.157,1854.0
2024-05-16 11:25:00,154.41,154.69,154.34,154.66,10101.0,153.2563,153.5342,153.1868,153.5044,10101.0
2024-05-16 11:30:00,154.62,154.78,154.55,154.75,4147.0,153.4647,153.6235,153.3952,153.5937,4147.0
2024-05-16 11:35:00,154.74,154.74,154.53,154.53,3252.0,153.5838,153.5838,153.3754,153.3754,3252.0
2024-05-16 11:40:00,154.55,154.56,154.43,154.43,2622.0,153.3952,153.4051,153.2761,153.2761,2622.0
2024-05-16 11:45:00,154.46,154.55,154.41,154.46,2658.0,153.3059,153.3952,153.2563,153.3059,2658.0
2024-05-16 11:50:00,154.47,154.51,154.39,154.43,12972.0,153.3158,153.3555,153.2364,153.2761,12972.0
2024-05-16 11:55:00,154.49,154.74,154.49,154.69,2674.0,153.3357,153.5838,153.3357,153.5342,2674.0
2024-05-16 12:00:00,154.65,154.8,154.64,154.65,5271.0,153.4945,153.6433,153.4845,153.4945,5271.0
2024-05-16 12:05:00,154.64,154.68,154.57,154.58,2305.0,153.4845,153.5242,153.4151,153.425,2305.0
2024-05-16 12:10:00,154.43,154.62,154.43,154.62,2104.0,153.2761,153.4647,153.2761,153.4647,2104.0
2024-05-16 12:15:00,154.59,154.63,154.55,154.59,2317.0,153.4349,153.4746,153.3952,153.4349,2317.0
2024-05-16 12:20:00,154.63,154.65,154.51,154.63,3452.0,153.4746,153.4945,153.3555,153.4746,3452.0
2024-05-16 12:25:00,154.68,154.82,154.64,154.78,5694.0,153.5242,153.6632,153.4845,153.6235,5694.0
2024-05-16 12:30:00,154.75,154.78,154.62,154.62,5215.0,153.5937,153.6235,153.4647,153.4647,5215.0
2024-05-16 12:35:00,154.63,154.7,154.58,154.63,4228.0,153.4746,153.5441,153.425,153.4746,4228.0
2024-05-16 12:40:00,154.66,154.66,154.54,154.63,2619.0,153.5044,153.5044,153.3853,153.4746,2619.0
2024-05-16 12:45:00,154.67,154.84,154.62,154.84,3617.0,153.5143,153.683,153.4647,153.683,3617.0
2024-05-16 12:50:00,154.78,154.82,154.72,154.75,3100.0,153.6235,153.6632,153.5639,153.5937,3100.0
2024-05-16 12:55:00,154.8,154.8,154.66,154.75,5776.0,153.6433,153.6433,153.5044,153.5937,5776.0
2024-05-16 13:00:00,154.79,154.79,154.58,154.65,4224.0,153.6334,153.6334,153.425,153.4945,4224.0
2024-05-16 13:05:00,154.68,154.73,154.64,154.73,401.0,153.5242,153.5739,153.4845,153.5739,401.0
2024-05-16 13:10:00,154.78,154.78,154.66,154.69,1281.0,153.6235,153.6235,153.5044,153.5342,1281.0
2024-05-16 13:15:00,154.72,154.72,154.43,154.43,4153.0,153.5639,153.5639,153.2761,153.2761,4153.0
2024-05-16 13:20:00,154.43,154.43,154.02,154.09,5057.0,153.2761,153.2761,152.8692,152.9387,5057.0
2024-05-16 13:25:00,154.06,154.4,153.97,154.16,6749.0,152.9089,153.2463,152.8195,153.0081,6749.0
2024-05-16 13:30:00,154.13,154.21,154.06,154.21,2896.0,152.9784,153.0578,152.9089,153.0578,2896.0
2024-05-16 13:35:00,154.21,154.22,153.92,153.92,3947.0,153.0578,153.0677,152.7699,152.7699,3947.0
2024-05-16 13:40:00,153.92,154.16,153.86,154.11,50785.0,152.7699,153.0081,152.7104,152.9585,50785.0
2024-05-16 13:45:00,154.04,154.06,154.0,154.02,1823.0,152.889,152.9089,152.8493,152.8692,1823.0
2024-05-16 13:50:00,154.0,154.1,153.96,154.04,3896.0,152.8493,152.9486,152.8096,152.889,3896.0
2024-05-16 13:55:00,154.06,154.11,154.0,154.06,6001.0,152.9089,152.9585,152.8493,152.9089,6001.0
2024-05-16 14:00:00,154.08,154.08,154.0,154.0,4628.0,152.9287,152.9287,152.8493,152.8493,4628.0
2024-05-16 14:05:00,154.06,154.16,154.02,154.07,2905.0,152.9089,153.0081,152.8692,152.9188,2905.0
2024-05-16 14:10:00,154.11,154.14,153.9,153.9,4956.0,152.9585,152.9883,152.7501,152.7501,4956.0
2024-05-16 14:15:00,153.9,154.09,153.88,154.09,1334.0,152.7501,152.9387,152.7302,152.9387,1334.0
2024-05-16 14:20:00,154.09,154.21,154.06,154.18,3591.0,152.9387,153.0578,152.9089,153.028,3591.0
2024-05-16 14:25:00,154.18,154.21,154.1,154.19,2099.0,153.028,153.0578,152.9486,153.0379,2099.0
2024-05-16 14:30:00,154.18,154.33,154.13,154.28,3103.0,153.028,153.1769,152.9784,153.1272,3103.0
2024-05-16 14:35:00,154.24,154.37,154.24,154.3,4283.0,153.0875,153.2166,153.0875,153.1471,4283.0
2024-05-16 14:40:00,154.32,154.46,154.32,154.39,7003.0,153.1669,153.3059,153.1669,153.2364,7003.0
2024-05-16 14:45:00,154.42,154.46,154.35,154.39,3645.0,153.2662,153.3059,153.1967,153.2364,3645.0
2024-05-16 14:50:00,154.39,154.43,154.34,154.42,4437.0,153.2364,153.2761,153.1868,153.2662,4437.0
2024-05-16 14:55:00,154.43,154.43,154.25,154.28,5856.0,153.2761,153.2761,153.0975,153.1272,5856.0
2024-05-16 15:00:00,154.28,154.52,154.24,154.5,6560.0,153.1272,153.3654,153.0875,153.3456,6560.0
2024-05-16 15:05:00,154.54,154.58,154.48,154.56,4783.0,153.3853,153.425,153.3257,153.4051,4783.0
2024-05-16 15:10:00,154.52,154.55,154.38,154.52,9723.0,153.3654,153.3952,153.2265,153.3654,9723.0
2024-05-16 15:15:00,154.59,154.6,154.5,154.5,2682.0,153.4349,153.4448,153.3456,153.3456,2682.0
2024-05-16 15:20:00,154.53,154.53,154.39,154.42,3463.0,153.3754,153.3754,153.2364,153.2662,3463.0
2024-05-16 15:25:00,154.42,154.56,154.37,154.5,8299.0,153.2662,153.4051,153.2166,153.3456,8299.0
2024-05-16 15:30:00,154.52,154.56,154.41,154.51,5723.0,153.3654,153.4051,153.2563,153.3555,5723.0
2024-05-16 15:35:00,154.49,154.51,154.22,154.33,8714.0,153.3357,153.3555,153.0677,153.1769,8714.0
2024-05-16 15:40:00,154.36,154.46,154.31,154.34,9333.0,153.2066,153.3059,153.157,153.1868,9333.0
2024-05-16 15:45:00,154.37,154.46,154.36,154.38,15350.0,153.2166,153.3059,153.2066,153.2265,15350.0
2024-05-16 15:50:00,154.35,154.51,154.08,154.46,28712.0,153.1967,153.3555,152.9287,153.3059,28712.0
2024-05-16 15:55:00,154.46,154.68,154.18,154.26,174186.0,153.3059,153.5242,153.028,153.1074,174186.0
2024-05-17 09:30:00,154.51,154.65,153.71,154.08,53066.0,153.3555,153.4945,152.5615,152.9287,53066.0
2024-05-17 09:35:00,154.08,154.58,154.07,154.32,6464.0,152.9287,153.425,152.9188,153.1669,6464.0
2024-05-17 09:40:00,154.32,154.38,154.14,154.38,1200.0,153.1669,153.2265,152.9883,153.2265,1200.0
2024-05-17 09:45:00,154.22,154.37,154.06,154.3,2993.0,153.0677,153.2166,152.9089,153.1471,2993.0
2024-05-17 09:50:00,154.35,154.51,154.18,154.51,6228.0,153.1967,153.3555,153.028,153.3555,6228.0
2024-05-17 09:55:00,154.41,154.57,154.28,154.47,8806.0,153.2563,153.4151,153.1272,153.3158,8806.0
2024-05-17 10:00:00,154.38,154.49,154.03,154.19,3212.0,153.2265,153.3357,152.8791,153.0379,3212.0
2024-05-17 10:05:00,154.19,154.25,153.9,154.16,5306.0,153.0379,153.0975,152.7501,153.0081,5306.0
2024-05-17 10:10:00,154.09,154.1,153.57,153.59,9249.0,152.9387,152.9486,152.4225,152.4424,9249.0
2024-05-17 10:15:00,153.56,153.78,153.03,153.65,21294.0,152.4126,152.631,151.8866,152.5019,21294.0
2024-05-17 10:20:00,153.74,153.74,153.53,153.68,4248.0,152.5913,152.5913,152.3828,152.5317,4248.0
2024-05-17 10:25:00,153.7,154.03,153.63,154.03,17196.0,152.5516,152.8791,152.4821,152.8791,17196.0
2024-05-17 10:30:00,153.95,154.17,153.85,154.16,2906.0,152.7997,153.0181,152.7004,153.0081,2906.0
2024-05-17 10:35:00,154.14,154.27,154.01,154.25,4719.0,152.9883,153.1173,152.8592,153.0975,4719.0
2024-05-17 10:40:00,154.22,154.39,154.12,154.33,3598.0,153.0677,153.2364,152.9684,153.1769,3598.0
2024-05-17 10:45:00,154.4,154.4,154.26,154.36,7345.0,153.2463,153.2463,153.1074,153.2066,7345.0
2024-05-17 10:50:00,154.38,154.54,154.37,154.46,11333.0,153.2265,153.3853,153.2166,153.3059,11333.0
2024-05-17 10:55:00,154.45,154.66,154.38,154.66,7229.0,153.296,153.5044,153.2265,153.5044,7229.0
2024-05-17 11:00:00,154.59,155.11,154.49,154.6,37708.0,153.4349,153.951,153.3357,153.4448,37708.0
2024-05-17 11:05:00,154.48,154.74,154.38,154.73,14986.0,153.3257,153.5838,153.2265,153.5739,14986.0
2024-05-17 11:10:00,154.74,154.76,154.62,154.76,6426.0,153.5838,153.6036,153.4647,153.6036,6426.0
2024-05-17 11:15:00,154.64,154.72,154.48,154.5,2706.0,153.4845,153.5639,153.3257,153.3456,2706.0
2024-05-17 11:20:00,154.54,154.65,154.52,154.62,2712.0,153.3853,153.4945,153.3654,153.4647,2712.0
2024-05-17 11:25:00,154.62,154.67,154.56,154.6,11156.0,153.4647,153.5143,153.4051,153.4448,11156.0
2024-05-17 11:30:00,154.58,154.6,154.44,154.49,3439.0,153.425,153.4448,153.286,153.3357,3439.0
2024-05-17 11:35:00,154.48,154.62,154.47,154.62,4703.0,153.3257,153.4647,153.3158,153.4647,4703.0
2024-05-17 11:40:00,154.68,154.91,154.68,154.84,6697.0,153.5242,153.7525,153.5242,153.683,6697.0
2024-05-17 11:45:00,154.78,154.85,154.71,154.74,2574.0,153.6235,153.693,153.554,153.5838,2574.0
2024-05-17 11:50:00,154.71,154.89,154.71,154.87,3254.0,153.554,153.7327,153.554,153.7128,3254.0
2024-05-17 11:55:00,154.87,154.92,154.71,154.92,2824.0,153.7128,153.7624,153.554,153.7624,2824.0
2024-05-17 12:00:00,154.9,155.06,154.86,155.05,3828.0,153.7426,153.9014,153.7029,153.8915,3828.0
2024-05-17 12:05:00,155.06,155.06,154.93,155.0,7607.0,153.9014,153.9014,153.7724,153.8419,7607.0
2024-05-17 12:10:00,155.0,155.03,154.93,155.02,3000.0,153.8419,153.8716,153.7724,153.8617,3000.0
2024-05-17 12:15:00,155.03,155.03,154.84,154.86,9934.0,153.8716,153.8716,153.683,153.7029,9934.0
2024-05-17 12:20:00,154.87,154.87,154.76,154.77,6204.0,153.7128,153.7128,153.6036,153.6136,6204.0
2024-05-17 12:25:00,154.76,154.79,154.56,154.62,8702.0,153.6036,153.6334,153.4051,153.4647,8702.0
2024-05-17 12:30:00,154.52,154.56,154.43,154.53,2065.0,153.3654,153.4051,153.2761,153.3754,2065.0
2024-05-17 12:35:00,154.5,154.63,154.24,154.27,7485.0,153.3456,153.4746,153.0875,153.1173,7485.0
2024-05-17 12:40:00,154.24,154.36,154.12,154.36,4113.0,153.0875,153.2066,152.9684,153.2066,4113.0
2024-05-17 12:45:00,154.38,154.38,154.26,154.34,728.0,153.2265,153.2265,153.1074,153.1868,728.0
2024-05-17 12:50:00,154.4,154.45,154.35,154.41,2993.0,153.2463,153.296,153.1967,153.2563,2993.0
2024-05-17 12:55:00,154.44,154.48,154.3,154.3,2074.0,153.286,153.3257,153.1471,153.1471,2074.0
2024-05-17 13:00:00,154.29,154.52,154.29,154.36,12674.0,153.1372,153.3654,153.1372,153.2066,12674.0
2024-05-17 13:05:00,154.39,154.44,154.32,154.38,2500.0,153.2364,153.286,153.1669,153.2265,2500.0
2024-05-17 13:10:00,154.38,154.43,154.27,154.32,2543.0,153.2265,153.2761,153.1173,153.1669,2543.0
2024-05-17 13:15:00,154.32,154.34,154.18,154.34,16193.0,153.1669,153.1868,153.028,153.1868,16193.0
2024-05-17 13:20:00,154.31,154.46,154.21,154.31,38598.0,153.157,153.3059,153.0578,153.157,38598.0
2024-05-17 13:25:00,154.32,154.59,154.31,154.54,7355.0,153.1669,153.4349,153.157,153.3853,7355.0
2024-05-17 13:30:00,154.58,154.81,154.45,154.81,12488.0,153.425,153.6533,153.296,153.6533,12488.0
2024-05-17 13:35:00,154.79,154.82,154.73,154.82,3923.0,153.6334,153.6632,153.5739,153.6632,3923.0
2024-05-17 13:40:00,154.82,155.05,154.81,155.01,32341.0,153.6632,153.8915,153.6533,153.8518,32341.0
2024-05-17 13:45:00,155.03,155.16,154.73,154.73,17092.0,153.8716,154.0007,153.5739,153.5739,17092.0
2024-05-17 13:50:00,154.75,154.85,154.67,154.67,5996.0,153.5937,153.693,153.5143,153.5143,5996.0
2024-05-17 13:55:00,154.73,154.73,154.63,154.68,2705.0,153.5739,153.5739,153.4746,153.5242,2705.0
2024-05-17 14:00:00,154.7,154.78,154.6,154.62,5153.0,153.5441,153.6235,153.4448,153.4647,5153.0
2024-05-17 14:05:00,154.68,154.87,154.64,154.79,6528.0,153.5242,153.7128,153.4845,153.6334,6528.0
2024-05-17 14:10:00,154.76,154.81,154.66,154.71,3983.0,153.6036,153.6533,153.5044,153.554,3983.0
2024-05-17 14:15:00,154.74,154.78,154.51,154.62,27983.0,153.5838,153.6235,153.3555,153.4647,27983.0
2024-05-17 14:20:00,154.58,154.58,154.41,154.53,9972.0,153.425,153.425,153.2563,153.3754,9972.0
2024-05-17 14:25:00,154.56,154.63,154.42,154.42,4276.0,153.4051,153.4746,153.2662,153.2662,4276.0
2024-05-17 14:30:00,154.53,154.62,154.48,154.55,6644.0,153.3754,153.4647,153.3257,153.3952,6644.0
2024-05-17 14:35:00,154.54,154.79,154.54,154.72,8366.0,153.3853,153.6334,153.3853,153.5639,8366.0
2024-05-17 14:40:00,154.76,154.77,154.64,154.64,4992.0,153.6036,153.6136,153.4845,153.4845,4992.0
2024-05-17 14:45:00,154.64,154.69,154.51,154.61,26221.0,153.4845,153.5342,153.3555,153.4548,26221.0
2024-05-17 14:50:00,154.61,154.7,154.5,154.67,46498.0,153.4548,153.5441,153.3456,153.5143,46498.0
2024-05-17 14:55:00,154.67,154.75,154.49,154.49,101819.0,153.5143,153.5937,153.3357,153.3357,101819.0
2024-05-17 15:00:00,154.56,154.95,154.5,154.95,14895.0,153.4051,153.7922,153.3456,153.7922,14895.0
2024-05-17 15:05:00,154.99,155.18,154.94,155.18,12401.0,153.8319,154.0205,153.7823,154.0205,12401.0
2024-05-17 15:10:00,155.12,155.12,155.01,155.08,3159.0,153.961,153.961,153.8518,153.9213,3159.0
2024-05-17 15:15:00,155.05,155.2,155.03,155.14,7742.0,153.8915,154.0404,153.8716,153.9808,7742.0
2024-05-17 15:20:00,155.16,155.24,155.13,155.22,13105.0,154.0007,154.0801,153.9709,154.0602,13105.0
2024-05-17 15:25:00,155.21,155.35,154.68,154.91,62752.0,154.0503,154.1892,153.5242,153.7525,62752.0
2024-05-17 15:30:00,154.89,154.92,154.79,154.86,13918.0,153.7327,153.7624,153.6334,153.7029,13918.0
2024-05-17 15:35:00,154.82,154.92,154.8,154.83,6771.0,153.6632,153.7624,153.6433,153.6731,6771.0
2024-05-17 15:40:00,154.8,154.86,154.66,154.79,17510.0,153.6433,153.7029,153.5044,153.6334,17510.0
2024-05-17 15:45:00,154.79,154.84,154.68,154.78,18961.0,153.6334,153.683,153.5242,153.6235,18961.0
2024-05-17 15:50:00,154.72,154.86,154.47,154.49,22003.0,153.5639,153.7029,153.3158,153.3357,22003.0
2024-05-17 15:55:00,154.47,154.61,154.18,154.25,114436.0,153.3158,153.4548,153.028,153.0975,114436.0
2024-05-20 09:30:00,153.97,154.5,153.46,154.36,16414.0,152.8195,153.3456,152.3134,153.2066,16414.0
2024-05-20 09:35:00,154.49,154.5,154.23,154.48,3500.0,153.3357,153.3456,153.0776,153.3257,3500.0
2024-05-20 09:40:00,154.54,154.78,154.36,154.57,11900.0,153.3853,153.6235,153.2066,153.4151,11900.0
2024-05-20 09:45:00,154.7,154.8,154.6,154.67,5225.0,153.5441,153.6433,153.4448,153.5143,5225.0
2024-05-20 09:50:00,154.64,154.82,154.57,154.67,4771.0,153.4845,153.6632,153.4151,153.5143,4771.0
2024-05-20 09:55:00,154.72,154.72,154.35,154.36,1240.0,153.5639,153.5639,153.1967,153.2066,1240.0
2024-05-20 10:00:00,154.44,154.48,154.2,154.21,3896.0,153.286,153.3257,153.0478,153.0578,3896.0
2024-05-20 10:05:00,154.25,154.37,154.23,154.29,5639.0,153.0975,153.2166,153.0776,153.1372,5639.0
2024-05-20 10:10:00,154.21,154.21,153.85,153.95,4512.0,153.0578,153.0578,152.7004,152.7997,4512.0
2024-05-20 10:15:00,153.81,154.11,153.8,154.1,2660.0,152.6607,152.9585,152.6508,152.9486,2660.0
2024-05-20 10:20:00,154.2,154.2,154.06,154.06,3486.0,153.0478,153.0478,152.9089,152.9089,3486.0
2024-05-20 10:25:00,154.05,154.06,153.84,153.97,6710.0,152.8989,152.9089,152.6905,152.8195,6710.0
2024-05-20 10:30:00,154.04,154.14,153.89,153.99,23359.0,152.889,152.9883,152.7401,152.8394,23359.0
2024-05-20 10:35:00,154.04,154.2,153.97,154.2,1124.0,152.889,153.0478,152.8195,153.0478,1124.0
2024-05-20 10:40:00,154.26,154.52,154.22,154.52,1466.0,153.1074,153.3654,153.0677,153.3654,1466.0
2024-05-20 10:45:00,154.47,154.66,154.47,154.66,2125.0,153.3158,153.5044,153.3158,153.5044,2125.0
2024-05-20 10:50:00,154.65,154.65,154.44,154.6,2602.0,153.4945,153.4945,153.286,153.4448,2602.0
2024-05-20 10:55:00,154.58,154.65,154.48,154.65,3361.0,153.425,153.4945,153.3257,153.4945,3361.0
2024-05-20 11:00:00,154.69,154.71,154.58,154.58,1215.0,153.5342,153.554,153.425,153.425,1215.0
2024-05-20 11:05:00,154.58,154.71,154.58,154.64,1520.0,153.425,153.554,153.425,153.4845,1520.0
2024-05-20 11:10:00,154.6,154.64,154.54,154.57,1134.0,153.4448,153.4845,153.3853,153.4151,1134.0
2024-05-20 11:15:00,154.64,154.67,154.46,154.5,5648.0,153.4845,153.5143,153.3059,153.3456,5648.0
2024-05-20 11:20:00,154.5,154.57,154.49,154.5,2908.0,153.3456,153.4151,153.3357,153.3456,2908.0
2024-05-20 11:25:00,154.51,154.56,154.45,154.55,4333.0,153.3555,153.4051,153.296,153.3952,4333.0
2024-05-20 11:30:00,154.52,154.57,154.45,154.52,6553.0,153.3654,153.4151,153.296,153.3654,6553.0
2024-05-20 11:35:00,154.51,154.51,154.14,154.31,11159.0,153.3555,153.3555,152.9883,153.157,11159.0
2024-05-20 11:40:00,154.31,154.49,154.31,154.48,6175.0,153.157,153.3357,153.157,153.3257,6175.0
2024-05-20 11:45:00,154.46,154.46,154.36,154.42,9758.0,153.3059,153.3059,153.2066,153.2662,9758.0
2024-05-20 11:50:00,154.41,154.52,154.41,154.46,4179.0,153.2563,153.3654,153.2563,153.3059,4179.0
2024-05-20 11:55:00,154.46,154.56,154.43,154.54,6987.0,153.3059,153.4051,153.2761,153.3853,6987.0
2024-05-20 12:00:00,154.47,154.57,154.46,154.51,2963.0,153.3158,153.4151,153.3059,153.3555,2963.0
2024-05-20 12:05:00,154.49,154.54,154.48,154.49,1308.0,153.3357,153.3853,153.3257,153.3357,1308.0
2024-05-20 12:10:00,154.48,154.56,154.48,154.56,1099.0,153.3257,153.4051,153.3257,153.4051,1099.0
2024-05-20 12:15:00,154.44,154.45,154.31,154.31,2385.0,153.286,153.296,153.157,153.157,2385.0
2024-05-20 12:20:00,154.28,154.41,154.27,154.27,1310.0,153.1272,153.2563,153.1173,153.1173,1310.0
2024-05-20 12:25:00,154.27,154.32,154.26,154.32,978.0,153.1173,153.1669,153.1074,153.1669,978.0
2024-05-20 12:30:00,154.34,154.4,154.33,154.4,1314.0,153.1868,153.2463,153.1769,153.2463,1314.0
2024-05-20 12:35:00,154.41,154.5,154.4,154.5,2135.0,153.2563,153.3456,153.2463,153.3456,2135.0
2024-05-20 12:40:00,154.46,154.46,154.38,154.41,3135.0,153.3059,153.3059,153.2265,153.2563,3135.0
2024-05-20 12:45:00,154.42,154.43,154.38,154.42,1983.0,153.2662,153.2761,153.2265,153.2662,1983.0
2024-05-20 12:50:00,154.43,154.43,154.28,154.28,3197.0,153.2761,153.2761,153.1272,153.1272,3197.0
2024-05-20 12:55:00,154.28,154.32,154.21,154.29,5273.0,153.1272,153.1669,153.0578,153.1372,5273.0
2024-05-20 13:00:00,154.27,154.35,154.24,154.33,4879.0,153.1173,153.1967,153.0875,153.1769,4879.0
2024-05-20 13:05:00,154.35,154.58,154.35,154.58,1742.0,153.1967,153.425,153.1967,153.425,1742.0
2024-05-20 13:10:00,154.61,154.74,154.61,154.63,2104.0,153.4548,153.5838,153.4548,153.4746,2104.0
2024-05-20 13:15:00,154.7,154.77,154.69,154.71,1150.0,153.5441,153.6136,153.5342,153.554,1150.0
2024-05-20 13:20:00,154.73,154.74,154.64,154.67,1798.0,153.5739,153.5838,153.4845,153.5143,1798.0
2024-05-20 13:25:00,154.67,154.73,154.64,154.69,1929.0,153.5143,153.5739,153.4845,153.5342,1929.0
2024-05-20 13:30:00,154.74,154.74,154.67,154.74,1555.0,153.5838,153.5838,153.5143,153.5838,1555.0
2024-05-20 13:35:00,154.61,154.61,154.55,154.56,1122.0,153.4548,153.4548,153.3952,153.4051,1122.0
2024-05-20 13:40:00,154.62,154.69,154.59,154.69,1298.0,153.4647,153.5342,153.4349,153.5342,1298.0
2024-05-20 13:45:00,154.66,154.66,154.57,154.6,1199.0,153.5044,153.5044,153.4151,153.4448,1199.0
2024-05-20 13:50:00,154.61,154.61,154.5,154.58,1496.0,153.4548,153.4548,153.3456,153.425,1496.0
2024-05-20 13:55:00,154.58,154.61,154.52,154.57,1489.0,153.425,153.4548,153.3654,153.4151,1489.0
2024-05-20 14:00:00,154.54,154.65,154.54,154.6,3123.0,153.3853,153.4945,153.3853,153.4448,3123.0
2024-05-20 14:05:00,154.59,154.6,154.39,154.52,5072.0,153.4349,153.4448,153.2364,153.3654,5072.0
2024-05-20 14:10:00,154.55,154.55,154.54,154.54,300.0,153.3952,153.3952,153.3853,153.3853,300.0
2024-05-20 14:15:00,154.56,154.56,154.48,154.48,1243.0,153.4051,153.4051,153.3257,153.3257,1243.0
2024-05-20 14:20:00,154.46,154.63,154.45,154.62,2412.0,153.3059,153.4746,153.296,153.4647,2412.0
2024-05-20 14:25:00,154.62,154.76,154.62,154.76,1522.0,153.4647,153.6036,153.4647,153.6036,1522.0
2024-05-20 14:30:00,154.76,154.77,154.65,154.65,2485.0,153.6036,153.6136,153.4945,153.4945,2485.0
2024-05-20 14:35:00,154.67,154.74,154.65,154.66,2401.0,153.5143,153.5838,153.4945,153.5044,2401.0
2024-05-20 14:40:00,154.64,154.67,154.47,154.51,3368.0,153.4845,153.5143,153.3158,153.3555,3368.0
2024-05-20 14:45:00,154.55,154.57,154.45,154.49,3721.0,153.3952,153.4151,153.296,153.3357,3721.0
2024-05-20 14:50:00,154.45,154.47,154.4,154.4,3337.0,153.296,153.3158,153.2463,153.2463,3337.0
2024-05-20 14:55:00,154.46,154.54,154.39,154.5,3071.0,153.3059,153.3853,153.2364,153.3456,3071.0
2024-05-20 15:00:00,154.47,154.76,154.44,154.76,5245.0,153.3158,153.6036,153.286,153.6036,5245.0
2024-05-20 15:05:00,154.71,154.75,154.57,154.67,2034.0,153.554,153.5937,153.4151,153.5143,2034.0
2024-05-20 15:10:00,154.64,154.84,154.58,154.81,18132.0,153.4845,153.683,153.425,153.6533,18132.0
2024-05-20 15:15:00,154.83,154.95,154.75,154.75,5113.0,153.6731,153.7922,153.5937,153.5937,5113.0
2024-05-20 15:20:00,154.74,154.79,154.62,154.68,7465.0,153.5838,153.6334,153.4647,153.5242,7465.0
2024-05-20 15:25:00,154.66,154.78,154.66,154.75,2367.0,153.5044,153.6235,153.5044,153.5937,2367.0
2024-05-20 15:30:00,154.75,154.78,154.51,154.53,4024.0,153.5937,153.6235,153.3555,153.3754,4024.0
2024-05-20 15:35:00,154.53,154.62,154.52,154.61,3382.0,153.3754,153.4647,153.3654,153.4548,3382.0
2024-05-20 15:40:00,154.58,154.66,154.5,154.53,11763.0,153.425,153.5044,153.3456,153.3754,11763.0
2024-05-20 15:45:00,154.53,154.66,154.5,154.63,13290.0,153.3754,153.5044,153.3456,153.4746,13290.0
2024-05-20 15:50:00,154.64,154.7,154.51,154.68,17732.0,153.4845,153.5441,153.3555,153.5242,17732.0
2024-05-20 15:55:00,154.66,154.72,154.39,154.69,57791.0,153.5044,153.5639,153.2364,153.5342,57791.0
2024-05-21 09:30:00,154.35,154.65,152.78,154.65,37932.0,153.1967,153.4945,151.6384,153.4945,37932.0
2024-05-21 09:35:00,154.18,154.18,153.23,153.23,500.0,153.028,153.028,152.0851,152.0851,500.0
2024-05-21 09:40:00,153.5,153.85,153.21,153.62,2664.0,152.3531,152.7004,152.0652,152.4722,2664.0
2024-05-21 09:45:00,153.32,153.38,152.9,152.9,4315.0,152.1744,152.234,151.7575,151.7575,4315.0
2024-05-21 09:50:00,153.0,153.06,152.68,152.69,3384.0,151.8568,151.9163,151.5392,151.5491,3384.0
2024-05-21 09:55:00,152.69,152.69,152.34,152.5,4820.0,151.5491,151.5491,151.2017,151.3605,4820.0
2024-05-21 10:00:00,152.49,152.76,152.35,152.7,6722.0,151.3506,151.6186,151.2117,151.559,6722.0
2024-05-21 10:05:00,152.7,153.44,152.69,153.29,2950.0,151.559,152.2935,151.5491,152.1446,2950.0
2024-05-21 10:10:00,153.32,153.51,153.32,153.37,5962.0,152.1744,152.363,152.1744,152.224,5962.0
2024-05-21 10:15:00,153.36,153.49,153.27,153.34,10839.0,152.2141,152.3431,152.1248,152.1943,10839.0
2024-05-21 10:20:00,153.34,153.59,153.07,153.39,44602.0,152.1943,152.4424,151.9263,152.2439,44602.0
2024-05-21 10:25:00,153.45,153.48,153.23,153.32,8244.0,152.3034,152.3332,152.0851,152.1744,8244.0
2024-05-21 10:30:00,153.23,153.23,152.96,153.01,2338.0,152.0851,152.0851,151.8171,151.8667,2338.0
2024-05-21 10:35:00,153.07,153.09,152.92,152.99,4152.0,151.9263,151.9461,151.7774,151.8469,4152.0
2024-05-21 10:40:00,153.04,153.48,153.04,153.39,4869.0,151.8965,152.3332,151.8965,152.2439,4869.0
2024-05-21 10:45:00,153.35,153.44,153.27,153.4,6729.0,152.2042,152.2935,152.1248,152.2538,6729.0
2024-05-21 10:50:00,153.44,153.47,153.28,153.29,4677.0,152.2935,152.3233,152.1347,152.1446,4677.0
2024-05-21 10:55:00,153.34,153.39,153.28,153.34,2225.0,152.1943,152.2439,152.1347,152.1943,2225.0
2024-05-21 11:00:00,153.34,153.49,153.3,153.44,4716.0,152.1943,152.3431,152.1546,152.2935,4716.0
2024-05-21 11:05:00,153.41,153.67,153.41,153.63,3556.0,152.2637,152.5218,152.2637,152.4821,3556.0
2024-05-21 11:10:00,153.67,153.67,153.59,153.61,768.0,152.5218,152.5218,152.4424,152.4622,768.0
2024-05-21 11:15:00,153.66,153.81,153.66,153.81,2745.0,152.5119,152.6607,152.5119,152.6607,2745.0
2024-05-21 11:20:00,153.8,153.87,153.74,153.75,2224.0,152.6508,152.7203,152.5913,152.6012,2224.0
2024-05-21 11:25:00,153.76,153.77,153.68,153.68,1414.0,152.6111,152.621,152.5317,152.5317,1414.0
2024-05-21 11:30:00,153.69,153.78,153.69,153.78,1100.0,152.5416,152.631,152.5416,152.631,1100.0
2024-05-21 11:35:00,153.78,153.97,153.77,153.89,1308.0,152.631,152.8195,152.621,152.7401,1308.0
2024-05-21 11:40:00,153.9,153.98,153.87,153.98,5453.0,152.7501,152.8295,152.7203,152.8295,5453.0
2024-05-21 11:45:00,153.95,153.95,153.9,153.91,500.0,152.7997,152.7997,152.7501,152.76,500.0
2024-05-21 11:50:00,153.85,153.86,153.75,153.86,2500.0,152.7004,152.7104,152.6012,152.7104,2500.0
2024-05-21 11:55:00,153.75,153.81,153.73,153.78,2005.0,152.6012,152.6607,152.5813,152.631,2005.0
2024-05-21 12:00:00,153.74,153.81,153.69,153.81,2527.0,152.5913,152.6607,152.5416,152.6607,2527.0
2024-05-21 12:05:00,153.81,153.81,153.72,153.74,972.0,152.6607,152.6607,152.5714,152.5913,972.0
2024-05-21 12:10:00,153.76,153.98,153.76,153.92,3191.0,152.6111,152.8295,152.6111,152.7699,3191.0
2024-05-21 12:15:00,153.9,154.01,153.9,153.97,1574.0,152.7501,152.8592,152.7501,152.8195,1574.0
2024-05-21 12:20:00,153.92,153.95,153.85,153.87,3181.0,152.7699,152.7997,152.7004,152.7203,3181.0
2024-05-21 12:25:00,153.9,153.95,153.89,153.95,2807.0,152.7501,152.7997,152.7401,152.7997,2807.0
2024-05-21 12:30:00,153.98,154.19,153.98,154.03,4448.0,152.8295,153.0379,152.8295,152.8791,4448.0
2024-05-21 12:35:00,154.08,154.08,153.99,154.03,1000.0,152.9287,152.9287,152.8394,152.8791,1000.0
2024-05-21 12:40:00,153.99,154.02,153.93,153.95,3392.0,152.8394,152.8692,152.7798,152.7997,3392.0
2024-05-21 12:45:00,153.97,154.07,153.95,154.06,1600.0,152.8195,152.9188,152.7997,152.9089,1600.0
2024-05-21 12:50:00,154.09,154.15,154.06,154.09,1420.0,152.9387,152.9982,152.9089,152.9387,1420.0
2024-05-21 12:55:00,154.1,154.16,154.0,154.0,2400.0,152.9486,153.0081,152.8493,152.8493,2400.0
2024-05-21 13:00:00,154.03,154.03,153.87,153.88,1669.0,152.8791,152.8791,152.7203,152.7302,1669.0
2024-05-21 13:05:00,153.93,154.13,153.8,154.13,4709.0,152.7798,152.9784,152.6508,152.9784,4709.0
2024-05-21 13:10:00,154.13,154.18,154.01,154.18,2066.0,152.9784,153.028,152.8592,153.028,2066.0
2024-05-21 13:15:00,154.18,154.26,154.15,154.25,3231.0,153.028,153.1074,152.9982,153.0975,3231.0
2024-05-21 13:20:00,154.23,154.27,154.12,154.15,6078.0,153.0776,153.1173,152.9684,152.9982,6078.0
2024-05-21 13:25:00,154.15,154.3,154.15,154.25,4296.0,152.9982,153.1471,152.9982,153.0975,4296.0
2024-05-21 13:30:00,154.25,154.31,154.24,154.29,3923.0,153.0975,153.157,153.0875,153.1372,3923.0
2024-05-21 13:35:00,154.33,154.35,154.27,154.32,4014.0,153.1769,153.1967,153.1173,153.1669,4014.0
2024-05-21 13:40:00,154.33,154.54,154.32,154.47,3593.0,153.1769,153.3853,153.1669,153.3158,3593.0
2024-05-21 13:45:00,154.47,154.47,154.19,154.24,5649.0,153.3158,153.3158,153.0379,153.0875,5649.0
2024-05-21 13:50:00,154.2,154.38,154.2,154.38,3570.0,153.0478,153.2265,153.0478,153.2265,3570.0
2024-05-21 13:55:00,154.38,154.46,154.37,154.42,3933.0,153.2265,153.3059,153.2166,153.2662,3933.0
2024-05-21 14:00:00,154.42,154.42,154.29,154.3,4760.0,153.2662,153.2662,153.1372,153.1471,4760.0
2024-05-21 14:05:00,154.27,154.47,154.26,154.47,4070.0,153.1173,153.3158,153.1074,153.3158,4070.0
2024-05-21 14:10:00,154.47,154.48,154.35,154.37,5733.0,153.3158,153.3257,153.1967,153.2166,5733.0
2024-05-21 14:15:00,154.38,154.43,154.1,154.1,3397.0,153.2265,153.2761,152.9486,152.9486,3397.0
2024-05-21 14:20:00,154.09,154.17,154.09,154.12,1000.0,152.9387,153.0181,152.9387,152.9684,1000.0
2024-05-21 14:25:00,154.1,154.16,154.1,154.13,2127.0,152.9486,153.0081,152.9486,152.9784,2127.0
2024-05-21 14:30:00,154.19,154.23,154.09,154.12,2835.0,153.0379,153.0776,152.9387,152.9684,2835.0
2024-05-21 14:35:00,154.1,154.1,153.79,153.8,5932.0,152.9486,152.9486,152.6409,152.6508,5932.0
2024-05-21 14:40:00,153.74,153.74,153.66,153.66,1600.0,152.5913,152.5913,152.5119,152.5119,1600.0
2024-05-21 14:45:00,153.71,153.74,153.61,153.66,3142.0,152.5615,152.5913,152.4622,152.5119,3142.0
2024-05-21 14:50:00,153.65,153.72,153.62,153.64,3343.0,152.5019,152.5714,152.4722,152.492,3343.0
2024-05-21 14:55:00,153.65,153.71,153.62,153.7,2063.0,152.5019,152.5615,152.4722,152.5516,2063.0
2024-05-21 15:00:00,153.7,153.76,153.68,153.68,1873.0,152.5516,152.6111,152.5317,152.5317,1873.0
2024-05-21 15:05:00,153.67,153.74,153.62,153.74,2216.0,152.5218,152.5913,152.4722,152.5913,2216.0
2024-05-21 15:10:00,153.73,153.87,153.73,153.83,5988.0,152.5813,152.7203,152.5813,152.6806,5988.0
2024-05-21 15:15:00,153.84,153.87,153.76,153.84,3426.0,152.6905,152.7203,152.6111,152.6905,3426.0
2024-05-21 15:20:00,153.87,153.91,153.86,153.91,1944.0,152.7203,152.76,152.7104,152.76,1944.0
2024-05-21 15:25:00,153.92,153.95,153.83,153.94,3152.0,152.7699,152.7997,152.6806,152.7898,3152.0
2024-05-21 15:30:00,153.94,154.0,153.87,153.97,3273.0,152.7898,152.8493,152.7203,152.8195,3273.0
2024-05-21 15:35:00,153.99,154.05,153.85,153.87,4268.0,152.8394,152.8989,152.7004,152.7203,4268.0
2024-05-21 15:40:00,153.87,153.93,153.86,153.92,4377.0,152.7203,152.7798,152.7104,152.7699,4377.0
2024-05-21 15:45:00,153.92,153.92,153.84,153.87,4164.0,152.7699,152.7699,152.6905,152.7203,4164.0
2024-05-21 15:50:00,153.85,154.07,153.71,154.05,12883.0,152.7004,152.9188,152.5615,152.8989,12883.0
2024-05-21 15:55:00,154.04,154.14,153.62,153.71,66759.0,152.889,152.9883,152.4722,152.5615,66759.0
2024-05-22 09:30:00,153.58,153.58,152.77,153.52,9516.0,152.4325,152.4325,151.6285,152.3729,9516.0
2024-05-22 09:35:00,153.6,154.0,153.54,153.54,5025.0,152.4523,152.8493,152.3928,152.3928,5025.0
2024-05-22 09:40:00,153.74,154.47,153.64,154.31,4199.0,152.5913,153.3158,152.492,153.157,4199.0
2024-05-22 09:45:00,154.3,154.3,153.91,154.03,11543.0,153.1471,153.1471,152.76,152.8791,11543.0
2024-05-22 09:50:00,154.05,154.39,153.94,154.35,8059.0,152.8989,153.2364,152.7898,153.1967,8059.0
2024-05-22 09:55:00,154.35,154.49,154.17,154.4,10910.0,153.1967,153.3357,153.0181,153.2463,10910.0
2024-05-22 10:00:00,154.46,154.46,154.08,154.24,7510.0,153.3059,153.3059,152.9287,153.0875,7510.0
2024-05-22 10:05:00,154.17,154.35,154.14,154.17,4985.0,153.0181,153.1967,152.9883,153.0181,4985.0
2024-05-22 10:10:00,154.19,154.22,153.92,153.92,24986.0,153.0379,153.0677,152.7699,152.7699,24986.0
2024-05-22 10:15:00,154.01,154.06,153.72,153.94,16678.0,152.8592,152.9089,152.5714,152.7898,16678.0
2024-05-22 10:20:00,153.94,154.18,153.93,154.18,6919.0,152.7898,153.028,152.7798,153.028,6919.0
2024-05-22 10:25:00,154.12,154.36,154.06,154.36,10958.0,152.9684,153.2066,152.9089,153.2066,10958.0
2024-05-22 10:30:00,154.38,154.39,154.17,154.18,5519.0,153.2265,153.2364,153.0181,153.028,5519.0
2024-05-22 10:35:00,154.12,154.23,153.96,153.96,8494.0,152.9684,153.0776,152.8096,152.8096,8494.0
2024-05-22 10:40:00,153.89,153.91,153.72,153.72,5901.0,152.7401,152.76,152.5714,152.5714,5901.0
2024-05-22 10:45:00,153.7,153.87,153.67,153.87,5506.0,152.5516,152.7203,152.5218,152.7203,5506.0
2024-05-22 10:50:00,153.87,153.98,153.86,153.88,4800.0,152.7203,152.8295,152.7104,152.7302,4800.0
2024-05-22 10:55:00,153.88,154.07,153.85,153.99,8358.0,152.7302,152.9188,152.7004,152.8394,8358.0
2024-05-22 11:00:00,154.0,154.08,153.91,154.08,5147.0,152.8493,152.9287,152.76,152.9287,5147.0
2024-05-22 11:05:00,154.08,154.12,154.04,154.09,2406.0,152.9287,152.9684,152.889,152.9387,2406.0
2024-05-22 11:10:00,154.13,154.13,153.92,153.92,3130.0,152.9784,152.9784,152.7699,152.7699,3130.0
2024-05-22 11:15:00,153.93,153.93,153.83,153.84,2287.0,152.7798,152.7798,152.6806,152.6905,2287.0
2024-05-22 11:20:00,153.88,153.95,153.76,153.8,3533.0,152.7302,152.7997,152.6111,152.6508,3533.0
2024-05-22 11:25:00,153.8,153.84,153.67,153.71,6069.0,152.6508,152.6905,152.5218,152.5615,6069.0
2024-05-22 11:30:00,153.68,153.81,153.68,153.68,3950.0,152.5317,152.6607,152.5317,152.5317,3950.0
2024-05-22 11:35:00,153.65,153.71,153.62,153.66,4246.0,152.5019,152.5615,152.4722,152.5119,4246.0
2024-05-22 11:40:00,153.71,153.75,153.6,153.71,10556.0,152.5615,152.6012,152.4523,152.5615,10556.0
2024-05-22 11:45:00,153.75,153.77,153.7,153.73,5968.0,152.6012,152.621,152.5516,152.5813,5968.0
2024-05-22 11:50:00,153.74,153.74,153.53,153.65,5341.0,152.5913,152.5913,152.3828,152.5019,5341.0
2024-05-22 11:55:00,153.62,153.67,153.56,153.64,4100.0,152.4722,152.5218,152.4126,152.492,4100.0
2024-05-22 12:00:00,153.67,153.85,153.64,153.8,9239.0,152.5218,152.7004,152.492,152.6508,9239.0
2024-05-22 12:05:00,153.79,153.92,153.76,153.91,1972.0,152.6409,152.7699,152.6111,152.76,1972.0
2024-05-22 12:10:00,153.92,154.03,153.89,154.0,4087.0,152.7699,152.8791,152.7401,152.8493,4087.0
2024-05-22 12:15:00,154.0,154.06,153.91,153.94,2802.0,152.8493,152.9089,152.76,152.7898,2802.0
2024-05-22 12:20:00,153.97,154.18,153.94,154.1,6166.0,152.8195,153.028,152.7898,152.9486,6166.0
2024-05-22 12:25:00,154.13,154.17,154.11,154.12,2293.0,152.9784,153.0181,152.9585,152.9684,2293.0
2024-05-22 12:30:00,154.14,154.23,154.11,154.11,2653.0,152.9883,153.0776,152.9585,152.9585,2653.0
2024-05-22 12:35:00,154.16,154.16,154.09,154.12,1452.0,153.0081,153.0081,152.9387,152.9684,1452.0
2024-05-22 12:40:00,154.12,154.15,154.0,154.04,3820.0,152.9684,152.9982,152.8493,152.889,3820.0
2024-05-22 12:45:00,154.04,154.05,153.98,154.02,4902.0,152.889,152.8989,152.8295,152.8692,4902.0
2024-05-22 12:50:00,153.98,154.07,153.97,154.05,3773.0,152.8295,152.9188,152.8195,152.8989,3773.0
2024-05-22 12:55:00,154.07,154.09,154.01,154.06,2731.0,152.9188,152.9387,152.8592,152.9089,2731.0
2024-05-22 13:00:00,154.02,154.12,154.02,154.11,4745.0,152.8692,152.9684,152.8692,152.9585,4745.0
2024-05-22 13:05:00,154.1,154.18,154.1,154.16,2905.0,152.9486,153.028,152.9486,153.0081,2905.0
2024-05-22 13:10:00,154.13,154.21,154.07,154.19,4241.0,152.9784,153.0578,152.9188,153.0379,4241.0
2024-05-22 13:15:00,154.17,154.2,154.13,154.16,1942.0,153.0181,153.0478,152.9784,153.0081,1942.0
2024-05-22 13:20:00,154.25,154.25,154.15,154.15,2310.0,153.0975,153.0975,152.9982,152.9982,2310.0
2024-05-22 13:25:00,154.14,154.18,153.88,153.94,13524.0,152.9883,153.028,152.7302,152.7898,13524.0
2024-05-22 13:30:00,153.94,154.06,153.94,154.02,2000.0,152.7898,152.9089,152.7898,152.8692,2000.0
2024-05-22 13:35:00,154.02,154.05,153.73,153.73,6234.0,152.8692,152.8989,152.5813,152.5813,6234.0
2024-05-22 13:40:00,153.72,153.72,153.58,153.71,5525.0,152.5714,152.5714,152.4325,152.5615,5525.0
2024-05-22 13:45:00,153.63,153.95,153.61,153.88,5537.0,152.4821,152.7997,152.4622,152.7302,5537.0
2024-05-22 13:50:00,153.88,153.98,153.84,153.85,3131.0,152.7302,152.8295,152.6905,152.7004,3131.0
2024-05-22 13:55:00,153.83,153.83,153.7,153.83,6208.0,152.6806,152.6806,152.5516,152.6806,6208.0
2024-05-22 14:00:00,153.78,153.82,153.36,153.45,5870.0,152.631,152.6707,152.2141,152.3034,5870.0
2024-05-22 14:05:00,153.53,153.62,153.49,153.58,4194.0,152.3828,152.4722,152.3431,152.4325,4194.0
2024-05-22 14:10:00,153.52,153.61,153.51,153.59,2800.0,152.3729,152.4622,152.363,152.4424,2800.0
2024-05-22 14:15:00,153.55,153.55,153.43,153.5,3665.0,152.4027,152.4027,152.2836,152.3531,3665.0
2024-05-22 14:20:00,153.5,153.5,153.09,153.33,6057.0,152.3531,152.3531,151.9461,152.1843,6057.0
2024-05-22 14:25:00,153.35,153.42,153.24,153.36,9919.0,152.2042,152.2737,152.095,152.2141,9919.0
2024-05-22 14:30:00,153.34,153.43,153.26,153.37,5164.0,152.1943,152.2836,152.1149,152.224,5164.0
2024-05-22 14:35:00,153.37,153.59,153.32,153.39,6894.0,152.224,152.4424,152.1744,152.2439,6894.0
2024-05-22 14:40:00,153.39,153.41,153.28,153.33,5816.0,152.2439,152.2637,152.1347,152.1843,5816.0
2024-05-22 14:45:00,153.38,153.5,153.29,153.42,9767.0,152.234,152.3531,152.1446,152.2737,9767.0
2024-05-22 14:50:00,153.48,153.53,153.39,153.53,6591.0,152.3332,152.3828,152.2439,152.3828,6591.0
2024-05-22 14:55:00,153.45,153.65,153.39,153.62,9603.0,152.3034,152.5019,152.2439,152.4722,9603.0
2024-05-22 15:00:00,153.62,153.68,153.51,153.53,4294.0,152.4722,152.5317,152.363,152.3828,4294.0
2024-05-22 15:05:00,153.53,153.54,153.45,153.53,4097.0,152.3828,152.3928,152.3034,152.3828,4097.0
2024-05-22 15:10:00,153.53,153.53,153.36,153.36,5039.0,152.3828,152.3828,152.2141,152.2141,5039.0
2024-05-22 15:15:00,153.32,153.36,153.06,153.06,5110.0,152.1744,152.2141,151.9163,151.9163,5110.0
2024-05-22 15:20:00,153.15,153.36,153.1,153.36,6568.0,152.0057,152.2141,151.956,152.2141,6568.0
2024-05-22 15:25:00,153.33,153.47,153.29,153.33,4897.0,152.1843,152.3233,152.1446,152.1843,4897.0
2024-05-22 15:30:00,153.34,153.55,153.27,153.28,9836.0,152.1943,152.4027,152.1248,152.1347,9836.0
2024-05-22 15:35:00,153.28,153.38,153.23,153.29,10021.0,152.1347,152.234,152.0851,152.1446,10021.0
2024-05-22 15:40:00,153.32,153.35,152.85,152.92,7156.0,152.1744,152.2042,151.7079,151.7774,7156.0
2024-05-22 15:45:00,152.92,153.13,152.87,152.96,30808.0,151.7774,151.9858,151.7278,151.8171,30808.0
2024-05-22 15:50:00,152.92,152.94,152.71,152.89,36709.0,151.7774,151.7972,151.569,151.7476,36709.0
2024-05-22 15:55:00,152.92,152.97,152.64,152.89,106517.0,151.7774,151.827,151.4995,151.7476,106517.0
2024-05-23 09:30:00,152.47,152.47,151.05,151.37,14854.0,151.3308,151.3308,149.9214,150.239,14854.0
2024-05-23 09:35:00,151.18,152.16,150.84,151.96,11919.0,150.0504,151.0231,149.7129,150.8246,11919.0
2024-05-23 09:40:00,151.93,152.23,151.71,152.22,16110.0,150.7948,151.0925,150.5764,151.0826,16110.0
2024-05-23 09:45:00,152.12,152.2,151.86,152.01,3242.0,150.9834,151.0628,150.7253,150.8742,3242.0
2024-05-23 09:50:00,152.0,152.0,151.74,151.82,2320.0,150.8643,150.8643,150.6062,150.6856,2320.0
2024-05-23 09:55:00,151.82,152.01,151.82,151.96,4433.0,150.6856,150.8742,150.6856,150.8246,4433.0
2024-05-23 10:00:00,152.0,152.01,151.47,151.47,5274.0,150.8643,150.8742,150.3382,150.3382,5274.0
2024-05-23 10:05:00,151.41,151.6,151.12,151.43,26109.0,150.2787,150.4673,149.9908,150.2985,26109.0
2024-05-23 10:10:00,151.48,151.76,151.3,151.75,4835.0,150.3482,150.6261,150.1695,150.6161,4835.0
2024-05-23 10:15:00,151.76,151.95,151.72,151.82,5021.0,150.6261,150.8146,150.5864,150.6856,5021.0
2024-05-23 10:20:00,151.84,151.84,151.38,151.52,9776.0,150.7055,150.7055,150.2489,150.3879,9776.0
2024-05-23 10:25:00,151.5,151.84,151.46,151.68,21677.0,150.368,150.7055,150.3283,150.5467,21677.0
2024-05-23 10:30:00,151.63,151.89,151.4,151.48,2422.0,150.497,150.7551,150.2687,150.3482,2422.0
2024-05-23 10:35:00,151.48,151.72,151.48,151.7,8947.0,150.3482,150.5864,150.3482,150.5665,8947.0
2024-05-23 10:40:00,151.69,151.81,151.64,151.67,2676.0,150.5566,150.6757,150.507,150.5367,2676.0
2024-05-23 10:45:00,151.67,151.67,151.39,151.47,2303.0,150.5367,150.5367,150.2588,150.3382,2303.0
2024-05-23 10:50:00,151.42,151.48,151.14,151.35,5550.0,150.2886,150.3482,150.0107,150.2191,5550.0
2024-05-23 10:55:00,151.33,151.47,151.21,151.25,3321.0,150.1993,150.3382,150.0802,150.1199,3321.0
2024-05-23 11:00:00,151.37,151.57,151.36,151.45,1705.0,150.239,150.4375,150.229,150.3184,1705.0
2024-05-23 11:05:00,151.53,152.09,151.47,151.96,4323.0,150.3978,150.9536,150.3382,150.8246,4323.0
2024-05-23 11:10:00,152.06,152.06,151.73,151.8,10155.0,150.9238,150.9238,150.5963,150.6658,10155.0
2024-05-23 11:15:00,151.77,151.94,151.73,151.87,3317.0,150.636,150.8047,150.5963,150.7352,3317.0
2024-05-23 11:20:00,151.84,152.14,151.78,152.14,29386.0,150.7055,151.0032,150.6459,151.0032,29386.0
2024-05-23 11:25:00,152.13,152.28,152.08,152.16,997.0,150.9933,151.1422,150.9437,151.0231,997.0
2024-05-23 11:30:00,152.24,152.38,152.24,152.35,900.0,151.1025,151.2414,151.1025,151.2117,900.0
2024-05-23 11:35:00,152.25,152.34,152.24,152.32,1752.0,151.1124,151.2017,151.1025,151.1819,1752.0
2024-05-23 11:40:00,152.38,152.38,152.16,152.23,2778.0,151.2414,151.2414,151.0231,151.0925,2778.0
2024-05-23 11:45:00,152.23,152.29,152.14,152.22,1174.0,151.0925,151.1521,151.0032,151.0826,1174.0
2024-05-23 11:50:00,152.13,152.26,152.13,152.22,1424.0,150.9933,151.1223,150.9933,151.0826,1424.0
2024-05-23 11:55:00,152.31,152.32,152.17,152.17,800.0,151.172,151.1819,151.033,151.033,800.0
2024-05-23 12:00:00,152.19,152.2,152.12,152.12,666.0,151.0528,151.0628,150.9834,150.9834,666.0
2024-05-23 12:05:00,152.13,152.14,152.02,152.04,1681.0,150.9933,151.0032,150.8841,150.904,1681.0
2024-05-23 12:10:00,152.07,152.07,151.86,151.98,3892.0,150.9337,150.9337,150.7253,150.8444,3892.0
2024-05-23 12:15:00,151.97,152.04,151.87,152.04,5140.0,150.8345,150.904,150.7352,150.904,5140.0
2024-05-23 12:20:00,151.99,152.11,151.98,152.1,4784.0,150.8543,150.9734,150.8444,150.9635,4784.0
2024-05-23 12:25:00,152.11,152.21,152.11,152.16,890.0,150.9734,151.0727,150.9734,151.0231,890.0
2024-05-23 12:30:00,152.12,152.22,152.12,152.12,2573.0,150.9834,151.0826,150.9834,150.9834,2573.0
2024-05-23 12:35:00,152.11,152.16,152.05,152.06,2782.0,150.9734,151.0231,150.9139,150.9238,2782.0
2024-05-23 12:40:00,152.01,152.08,151.96,152.01,1802.0,150.8742,150.9437,150.8246,150.8742,1802.0
2024-05-23 12:45:00,151.99,151.99,151.7,151.78,4778.0,150.8543,150.8543,150.5665,150.6459,4778.0
2024-05-23 12:50:00,151.78,151.9,151.7,151.9,9446.0,150.6459,150.765,150.5665,150.765,9446.0
2024-05-23 12:55:00,151.88,151.88,151.7,151.78,1805.0,150.7452,150.7452,150.5665,150.6459,1805.0
2024-05-23 13:00:00,151.78,151.79,151.49,151.49,905.0,150.6459,150.6558,150.3581,150.3581,905.0
2024-05-23 13:05:00,151.59,151.69,151.52,151.69,2455.0,150.4573,150.5566,150.3879,150.5566,2455.0
2024-05-23 13:10:00,151.68,151.73,151.64,151.73,1343.0,150.5467,150.5963,150.507,150.5963,1343.0
2024-05-23 13:15:00,151.7,151.78,151.69,151.69,1321.0,150.5665,150.6459,150.5566,150.5566,1321.0
2024-05-23 13:20:00,151.7,151.77,151.59,151.74,2510.0,150.5665,150.636,150.4573,150.6062,2510.0
2024-05-23 13:25:00,151.69,151.76,151.68,151.75,500.0,150.5566,150.6261,150.5467,150.6161,500.0
2024-05-23 13:30:00,151.73,151.73,151.57,151.57,1466.0,150.5963,150.5963,150.4375,150.4375,1466.0
2024-05-23 13:35:00,151.5,151.52,151.26,151.28,2369.0,150.368,150.3879,150.1298,150.1496,2369.0
2024-05-23 13:40:00,151.36,151.52,151.3,151.3,1904.0,150.229,150.3879,150.1695,150.1695,1904.0
2024-05-23 13:45:00,151.21,151.37,151.19,151.31,3461.0,150.0802,150.239,150.0603,150.1794,3461.0
2024-05-23 13:50:00,151.28,151.42,151.13,151.13,4165.0,150.1496,150.2886,150.0008,150.0008,4165.0
2024-05-23 13:55:00,151.12,151.13,150.92,151.06,2523.0,149.9908,150.0008,149.7923,149.9313,2523.0
2024-05-23 14:00:00,150.94,150.95,150.77,150.82,1907.0,149.8122,149.8221,149.6435,149.6931,1907.0
2024-05-23 14:05:00,150.78,150.98,150.72,150.98,7377.0,149.6534,149.8519,149.5938,149.8519,7377.0
2024-05-23 14:10:00,150.95,150.95,150.73,150.82,3407.0,149.8221,149.8221,149.6038,149.6931,3407.0
2024-05-23 14:15:00,150.82,150.91,150.53,150.53,3630.0,149.6931,149.7824,149.4053,149.4053,3630.0
2024-05-23 14:20:00,150.53,150.8,150.53,150.74,6850.0,149.4053,149.6732,149.4053,149.6137,6850.0
2024-05-23 14:25:00,150.68,150.92,150.68,150.78,4846.0,149.5541,149.7923,149.5541,149.6534,4846.0
2024-05-23 14:30:00,150.71,150.79,150.58,150.73,2926.0,149.5839,149.6633,149.4549,149.6038,2926.0
2024-05-23 14:35:00,150.68,150.72,150.58,150.72,2050.0,149.5541,149.5938,149.4549,149.5938,2050.0
2024-05-23 14:40:00,150.68,150.69,150.5,150.51,2871.0,149.5541,149.5641,149.3755,149.3854,2871.0
2024-05-23 14:45:00,150.52,150.53,150.3,150.31,2759.0,149.3953,149.4053,149.177,149.1869,2759.0
2024-05-23 14:50:00,150.31,150.31,150.11,150.11,2038.0,149.1869,149.1869,148.9884,148.9884,2038.0
2024-05-23 14:55:00,150.2,150.25,150.14,150.23,2252.0,149.0777,149.1273,149.0182,149.1075,2252.0
2024-05-23 15:00:00,150.22,150.33,150.11,150.15,4957.0,149.0976,149.2067,148.9884,149.0281,4957.0
2024-05-23 15:05:00,150.17,150.4,150.16,150.4,1600.0,149.0479,149.2762,149.038,149.2762,1600.0
2024-05-23 15:10:00,150.4,150.46,150.39,150.39,4598.0,149.2762,149.3358,149.2663,149.2663,4598.0
2024-05-23 15:15:00,150.42,150.73,150.37,150.53,4745.0,149.2961,149.6038,149.2464,149.4053,4745.0
2024-05-23 15:20:00,150.56,150.61,150.49,150.61,3415.0,149.435,149.4847,149.3655,149.4847,3415.0
2024-05-23 15:25:00,150.58,150.67,150.58,150.62,3023.0,149.4549,149.5442,149.4549,149.4946,3023.0
2024-05-23 15:30:00,150.62,150.71,150.53,150.63,6037.0,149.4946,149.5839,149.4053,149.5045,6037.0
2024-05-23 15:35:00,150.65,150.69,150.48,150.5,6906.0,149.5244,149.5641,149.3556,149.3755,6906.0
2024-05-23 15:40:00,150.5,150.53,150.29,150.39,7887.0,149.3755,149.4053,149.167,149.2663,7887.0
2024-05-23 15:45:00,150.34,150.47,150.28,150.46,6293.0,149.2167,149.3457,149.1571,149.3358,6293.0
2024-05-23 15:50:00,150.51,150.6,150.36,150.41,12689.0,149.3854,149.4747,149.2365,149.2861,12689.0
2024-05-23 15:55:00,150.39,150.63,150.3,150.54,51201.0,149.2663,149.5045,149.177,149.4152,51201.0
2024-05-24 09:30:00,150.81,150.97,150.26,150.68,9670.0,149.6832,149.842,149.1373,149.5541,9670.0
2024-05-24 09:35:00,150.68,151.46,150.54,151.38,1620.0,149.5541,150.3283,149.4152,150.2489,1620.0
2024-05-24 09:40:00,150.87,150.93,150.5,150.56,1700.0,149.7427,149.8023,149.3755,149.435,1700.0
2024-05-24 09:45:00,150.56,150.59,150.45,150.46,908.0,149.435,149.4648,149.3258,149.3358,908.0
2024-05-24 09:50:00,150.43,150.63,150.13,150.18,5198.0,149.306,149.5045,149.0082,149.0579,5198.0
2024-05-24 09:55:00,150.29,150.6,150.14,150.5,2600.0,149.167,149.4747,149.0182,149.3755,2600.0
2024-05-24 10:00:00,150.33,150.74,150.33,150.56,1900.0,149.2067,149.6137,149.2067,149.435,1900.0
2024-05-24 10:05:00,150.57,150.57,149.95,149.98,3184.0,149.445,149.445,148.8296,148.8594,3184.0
2024-05-24 10:10:00,150.03,150.19,149.95,149.98,2820.0,148.909,149.0678,148.8296,148.8594,2820.0
2024-05-24 10:15:00,149.98,150.2,149.83,149.83,4110.0,148.8594,149.0777,148.7105,148.7105,4110.0
2024-05-24 10:20:00,149.79,149.79,149.65,149.74,3117.0,148.6708,148.6708,148.5318,148.6212,3117.0
2024-05-24 10:25:00,149.8,150.18,149.77,150.15,4073.0,148.6807,149.0579,148.6509,149.0281,4073.0
2024-05-24 10:30:00,150.14,150.16,149.77,149.77,2771.0,149.0182,149.038,148.6509,148.6509,2771.0
2024-05-24 10:35:00,149.79,150.03,149.73,149.98,2214.0,148.6708,148.909,148.6112,148.8594,2214.0
2024-05-24 10:40:00,150.0,150.15,150.0,150.04,1062.0,148.8792,149.0281,148.8792,148.9189,1062.0
2024-05-24 10:45:00,149.87,150.05,149.87,150.03,1210.0,148.7502,148.9288,148.7502,148.909,1210.0
2024-05-24 10:50:00,150.06,150.1,150.02,150.02,1516.0,148.9388,148.9785,148.8991,148.8991,1516.0
2024-05-24 10:55:00,149.97,150.06,149.92,149.95,1279.0,148.8494,148.9388,148.7998,148.8296,1279.0
2024-05-24 11:00:00,150.0,150.32,149.96,150.32,3897.0,148.8792,149.1968,148.8395,149.1968,3897.0
2024-05-24 11:05:00,150.33,150.33,150.23,150.27,600.0,149.2067,149.2067,149.1075,149.1472,600.0
2024-05-24 11:10:00,150.27,150.39,150.27,150.31,2374.0,149.1472,149.2663,149.1472,149.1869,2374.0
2024-05-24 11:15:00,150.32,150.4,150.26,150.29,2504.0,149.1968,149.2762,149.1373,149.167,2504.0
2024-05-24 11:20:00,150.27,150.32,150.23,150.25,1090.0,149.1472,149.1968,149.1075,149.1273,1090.0
2024-05-24 11:25:00,150.25,150.35,150.21,150.21,1879.0,149.1273,149.2266,149.0876,149.0876,1879.0
2024-05-24 11:30:00,150.2,150.36,150.2,150.24,4330.0,149.0777,149.2365,149.0777,149.1174,4330.0
2024-05-24 11:35:00,150.24,150.29,149.93,149.94,3682.0,149.1174,149.167,148.8097,148.8197,3682.0
2024-05-24 11:40:00,149.88,149.98,149.88,149.95,1813.0,148.7601,148.8594,148.7601,148.8296,1813.0
2024-05-24 11:45:00,149.89,149.9,149.82,149.9,1835.0,148.77,148.78,148.7006,148.78,1835.0
2024-05-24 11:50:00,149.83,149.83,149.74,149.78,1004.0,148.7105,148.7105,148.6212,148.6609,1004.0
2024-05-24 11:55:00,149.83,149.83,149.72,149.72,3210.0,148.7105,148.7105,148.6013,148.6013,3210.0
2024-05-24 12:00:00,149.72,149.82,149.72,149.82,1100.0,148.6013,148.7006,148.6013,148.7006,1100.0
2024-05-24 12:05:00,149.83,149.89,149.8,149.89,1687.0,148.7105,148.77,148.6807,148.77,1687.0
2024-05-24 12:10:00,149.9,149.97,149.83,149.83,1833.0,148.78,148.8494,148.7105,148.7105,1833.0
2024-05-24 12:15:00,149.84,149.94,149.84,149.91,1135.0,148.7204,148.8197,148.7204,148.7899,1135.0
2024-05-24 12:20:00,149.91,149.99,149.89,149.97,3145.0,148.7899,148.8693,148.77,148.8494,3145.0
2024-05-24 12:25:00,150.0,150.01,149.88,149.89,7901.0,148.8792,148.8891,148.7601,148.77,7901.0
2024-05-24 12:30:00,149.92,150.01,149.84,149.93,4167.0,148.7998,148.8891,148.7204,148.8097,4167.0
2024-05-24 12:35:00,149.92,149.99,149.86,149.95,3055.0,148.7998,148.8693,148.7403,148.8296,3055.0
2024-05-24 12:40:00,149.94,150.0,149.89,149.97,5837.0,148.8197,148.8792,148.77,148.8494,5837.0
2024-05-24 12:45:00,149.93,150.0,149.93,149.97,1979.0,148.8097,148.8792,148.8097,148.8494,1979.0
2024-05-24 12:50:00,149.99,150.0,149.68,149.7,2306.0,148.8693,148.8792,148.5616,148.5815,2306.0
2024-05-24 12:55:00,149.75,149.76,149.67,149.73,1408.0,148.6311,148.641,148.5517,148.6112,1408.0
2024-05-24 13:00:00,149.67,149.69,149.57,149.57,1132.0,148.5517,148.5715,148.4524,148.4524,1132.0
2024-05-24 13:05:00,149.62,149.67,149.56,149.62,1765.0,148.502,148.5517,148.4425,148.502,1765.0
2024-05-24 13:10:00,149.63,149.77,149.62,149.76,2009.0,148.512,148.6509,148.502,148.641,2009.0
2024-05-24 13:15:00,149.84,149.84,149.75,149.78,2265.0,148.7204,148.7204,148.6311,148.6609,2265.0
2024-05-24 13:20:00,149.77,149.83,149.77,149.8,3143.0,148.6509,148.7105,148.6509,148.6807,3143.0
2024-05-24 13:25:00,149.84,149.91,149.82,149.88,2458.0,148.7204,148.7899,148.7006,148.7601,2458.0
2024-05-24 13:30:00,149.88,149.91,149.82,149.83,1651.0,148.7601,148.7899,148.7006,148.7105,1651.0
2024-05-24 13:35:00,149.82,149.87,149.75,149.78,1500.0,148.7006,148.7502,148.6311,148.6609,1500.0
2024-05-24 13:40:00,149.73,149.85,149.73,149.85,2507.0,148.6112,148.7303,148.6112,148.7303,2507.0
2024-05-24 13:45:00,149.8,149.88,149.8,149.87,2602.0,148.6807,148.7601,148.6807,148.7502,2602.0
2024-05-24 13:50:00,149.87,150.04,149.87,150.04,5043.0,148.7502,148.9189,148.7502,148.9189,5043.0
2024-05-24 13:55:00,150.02,150.27,150.01,150.21,4616.0,148.8991,149.1472,148.8891,149.0876,4616.0
2024-05-24 14:00:00,150.22,150.3,150.18,150.24,3587.0,149.0976,149.177,149.0579,149.1174,3587.0
2024-05-24 14:05:00,150.21,150.21,150.06,150.06,4792.0,149.0876,149.0876,148.9388,148.9388,4792.0
2024-05-24 14:10:00,150.06,150.09,149.95,150.06,3976.0,148.9388,148.9685,148.8296,148.9388,3976.0
2024-05-24 14:15:00,150.03,150.04,150.0,150.0,2911.0,148.909,148.9189,148.8792,148.8792,2911.0
2024-05-24 14:20:00,149.99,149.99,149.75,149.76,2077.0,148.8693,148.8693,148.6311,148.641,2077.0
2024-05-24 14:25:00,149.78,149.89,149.75,149.89,3370.0,148.6609,148.77,148.6311,148.77,3370.0
2024-05-24 14:30:00,149.95,150.03,149.91,150.03,5994.0,148.8296,148.909,148.7899,148.909,5994.0
2024-05-24 14:35:00,150.0,150.09,149.96,150.09,7732.0,148.8792,148.9685,148.8395,148.9685,7732.0
2024-05-24 14:40:00,150.11,150.18,150.08,150.15,1900.0,148.9884,149.0579,148.9586,149.0281,1900.0
2024-05-24 14:45:00,150.17,150.27,150.13,150.2,4343.0,149.0479,149.1472,149.0082,149.0777,4343.0
2024-05-24 14:50:00,150.16,150.17,150.11,150.12,2207.0,149.038,149.0479,148.9884,148.9983,2207.0
2024-05-24 14:55:00,150.13,150.16,150.11,150.13,3101.0,149.0082,149.038,148.9884,149.0082,3101.0
2024-05-24 15:00:00,150.13,150.17,149.9,150.1,4998.0,149.0082,149.0479,148.78,148.9785,4998.0
2024-05-24 15:05:00,149.96,150.15,149.96,150.14,2032.0,148.8395,149.0281,148.8395,149.0182,2032.0
2024-05-24 15:10:00,150.14,150.21,150.13,150.16,2408.0,149.0182,149.0876,149.0082,149.038,2408.0
2024-05-24 15:15:00,150.15,150.24,150.12,150.2,3102.0,149.0281,149.1174,148.9983,149.0777,3102.0
2024-05-24 15:20:00,150.19,150.2,150.08,150.12,3611.0,149.0678,149.0777,148.9586,148.9983,3611.0
2024-05-24 15:25:00,150.13,150.23,150.12,150.12,3937.0,149.0082,149.1075,148.9983,148.9983,3937.0
2024-05-24 15:30:00,150.09,150.3,150.09,150.28,3002.0,148.9685,149.177,148.9685,149.1571,3002.0
2024-05-24 15:35:00,150.31,150.37,150.26,150.32,7018.0,149.1869,149.2464,149.1373,149.1968,7018.0
2024-05-24 15:40:00,150.31,150.35,150.23,150.29,5632.0,149.1869,149.2266,149.1075,149.167,5632.0
2024-05-24 15:45:00,150.25,150.42,150.21,150.22,8226.0,149.1273,149.2961,149.0876,149.0976,8226.0
2024-05-24 15:50:00,150.22,150.39,150.16,150.38,7087.0,149.0976,149.2663,149.038,149.2564,7087.0
2024-05-24 15:55:00,150.33,150.74,150.33,150.64,72876.0,149.2067,149.6137,149.2067,149.5144,72876.0
2024-05-28 09:30:00,150.82,151.19,150.43,151.1,17205.0,149.6931,150.0603,149.306,149.971,17205.0
2024-05-28 09:35:00,150.73,150.73,149.94,150.09,2800.0,149.6038,149.6038,148.8197,148.9685,2800.0
2024-05-28 09:40:00,149.86,149.86,149.52,149.6,3114.0,148.7403,148.7403,148.4028,148.4822,3114.0
2024-05-28 09:45:00,149.7,150.35,149.7,150.21,9705.0,148.5815,149.2266,148.5815,149.0876,9705.0
2024-05-28 09:50:00,150.33,150.65,150.27,150.39,12853.0,149.2067,149.5244,149.1472,149.2663,12853.0
2024-05-28 09:55:00,150.37,150.4,149.96,150.14,8570.0,149.2464,149.2762,148.8395,149.0182,8570.0
2024-05-28 10:00:00,150.18,150.26,149.74,149.74,9341.0,149.0579,149.1373,148.6212,148.6212,9341.0
2024-05-28 10:05:00,149.62,149.83,149.23,149.3,10817.0,148.502,148.7105,148.115,148.1844,10817.0
2024-05-28 10:10:00,149.39,149.48,149.28,149.43,28763.0,148.2738,148.3631,148.1646,148.3135,28763.0
2024-05-28 10:15:00,149.42,149.42,149.11,149.24,20312.0,148.3035,148.3035,147.9959,148.1249,20312.0
2024-05-28 10:20:00,149.33,149.54,149.26,149.52,9126.0,148.2142,148.4226,148.1447,148.4028,9126.0
2024-05-28 10:25:00,149.53,149.86,149.4,149.72,10545.0,148.4127,148.7403,148.2837,148.6013,10545.0
2024-05-28 10:30:00,149.67,149.79,149.62,149.63,5601.0,148.5517,148.6708,148.502,148.512,5601.0
2024-05-28 10:35:00,149.66,149.66,149.38,149.38,4478.0,148.5418,148.5418,148.2638,148.2638,4478.0
2024-05-28 10:40:00,149.37,149.37,149.09,149.13,3402.0,148.2539,148.2539,147.976,148.0157,3402.0
2024-05-28 10:45:00,149.11,149.16,148.97,149.03,2398.0,147.9959,148.0455,147.8569,147.9165,2398.0
2024-05-28 10:50:00,148.96,149.15,148.93,149.11,5252.0,147.847,148.0356,147.8172,147.9959,5252.0
2024-05-28 10:55:00,149.13,149.13,148.87,148.89,1607.0,148.0157,148.0157,147.7577,147.7775,1607.0
2024-05-28 11:00:00,148.94,149.07,148.81,149.06,5953.0,147.8271,147.9562,147.6981,147.9462,5953.0
2024-05-28 11:05:00,149.0,149.03,148.91,148.94,1722.0,147.8867,147.9165,147.7974,147.8271,1722.0
2024-05-28 11:10:00,148.94,149.15,148.9,149.11,3210.0,147.8271,148.0356,147.7874,147.9959,3210.0
2024-05-28 11:15:00,149.11,149.24,149.1,149.19,2090.0,147.9959,148.1249,147.9859,148.0753,2090.0
2024-05-28 11:20:00,149.22,149.22,149.04,149.04,1009.0,148.105,148.105,147.9264,147.9264,1009.0
2024-05-28 11:25:00,149.08,149.08,148.98,149.01,2809.0,147.9661,147.9661,147.8668,147.8966,2809.0
2024-05-28 11:30:00,148.96,148.96,148.74,148.75,2671.0,147.847,147.847,147.6286,147.6386,2671.0
2024-05-28 11:35:00,148.72,149.07,148.72,149.06,3931.0,147.6088,147.9562,147.6088,147.9462,3931.0
2024-05-28 11:40:00,149.02,149.13,148.9,148.9,2222.0,147.9065,148.0157,147.7874,147.7874,2222.0
2024-05-28 11:45:00,148.9,148.97,148.9,148.9,2213.0,147.7874,147.8569,147.7874,147.7874,2213.0
2024-05-28 11:50:00,148.97,148.99,148.93,148.94,4713.0,147.8569,147.8768,147.8172,147.8271,4713.0
2024-05-28 11:55:00,148.94,148.95,148.87,148.94,2122.0,147.8271,147.8371,147.7577,147.8271,2122.0
2024-05-28 12:00:00,148.85,148.86,148.74,148.75,1332.0,147.7378,147.7477,147.6286,147.6386,1332.0
2024-05-28 12:05:00,148.72,148.78,148.68,148.73,1125.0,147.6088,147.6683,147.5691,147.6187,1125.0
2024-05-28 12:10:00,148.68,148.82,148.68,148.82,2934.0,147.5691,147.708,147.5691,147.708,2934.0
2024-05-28 12:15:00,148.74,148.83,148.73,148.77,4966.0,147.6286,147.718,147.6187,147.6584,4966.0
2024-05-28 12:20:00,148.77,148.8,148.57,148.74,4136.0,147.6584,147.6882,147.4599,147.6286,4136.0
2024-05-28 12:25:00,148.73,148.78,148.7,148.75,1517.0,147.6187,147.6683,147.5889,147.6386,1517.0
2024-05-28 12:30:00,148.78,148.8,148.7,148.8,2184.0,147.6683,147.6882,147.5889,147.6882,2184.0
2024-05-28 12:35:00,148.83,148.98,148.79,148.98,3051.0,147.718,147.8668,147.6783,147.8668,3051.0
2024-05-28 12:40:00,148.98,149.0,148.89,148.9,2098.0,147.8668,147.8867,147.7775,147.7874,2098.0
2024-05-28 12:45:00,148.85,148.85,148.57,148.57,2027.0,147.7378,147.7378,147.4599,147.4599,2027.0
2024-05-28 12:50:00,148.63,148.69,148.55,148.55,1050.0,147.5194,147.579,147.44,147.44,1050.0
2024-05-28 12:55:00,148.5,148.62,148.49,148.51,2423.0,147.3904,147.5095,147.3805,147.4003,2423.0
2024-05-28 13:00:00,148.51,148.53,148.36,148.43,2467.0,147.4003,147.4202,147.2515,147.3209,2467.0
2024-05-28 13:05:00,148.43,148.49,148.41,148.49,2297.0,147.3209,147.3805,147.3011,147.3805,2297.0
2024-05-28 13:10:00,148.52,148.73,148.52,148.69,2614.0,147.4103,147.6187,147.4103,147.579,2614.0
2024-05-28 13:15:00,148.65,148.67,148.57,148.59,1932.0,147.5393,147.5591,147.4599,147.4797,1932.0
2024-05-28 13:20:00,148.63,148.67,148.57,148.6,800.0,147.5194,147.5591,147.4599,147.4897,800.0
2024-05-28 13:25:00,148.55,148.61,148.52,148.59,2308.0,147.44,147.4996,147.4103,147.4797,2308.0
2024-05-28 13:30:00,148.56,148.6,148.54,148.54,500.0,147.45,147.4897,147.4301,147.4301,500.0
2024-05-28 13:35:00,148.59,148.61,148.35,148.39,2294.0,147.4797,147.4996,147.2415,147.2812,2294.0
2024-05-28 13:40:00,148.39,148.42,148.34,148.34,1370.0,147.2812,147.311,147.2316,147.2316,1370.0
2024-05-28 13:45:00,148.34,148.34,148.18,148.2,1787.0,147.2316,147.2316,147.0728,147.0927,1787.0
2024-05-28 13:50:00,148.17,148.35,148.13,148.21,7558.0,147.0629,147.2415,147.0232,147.1026,7558.0
2024-05-28 13:55:00,148.24,148.44,148.24,148.38,1901.0,147.1324,147.3309,147.1324,147.2713,1901.0
2024-05-28 14:00:00,148.38,148.42,148.33,148.37,1827.0,147.2713,147.311,147.2217,147.2614,1827.0
2024-05-28 14:05:00,148.4,148.48,148.39,148.48,2405.0,147.2912,147.3706,147.2812,147.3706,2405.0
2024-05-28 14:10:00,148.46,148.49,148.41,148.49,2918.0,147.3507,147.3805,147.3011,147.3805,2918.0
2024-05-28 14:15:00,148.45,148.45,148.39,148.42,3707.0,147.3408,147.3408,147.2812,147.311,3707.0
2024-05-28 14:20:00,148.42,148.42,148.27,148.27,5011.0,147.311,147.311,147.1621,147.1621,5011.0
2024-05-28 14:25:00,148.28,148.32,148.19,148.19,5430.0,147.1721,147.2118,147.0827,147.0827,5430.0
2024-05-28 14:30:00,148.16,148.16,148.02,148.06,3175.0,147.053,147.053,146.914,146.9537,3175.0
2024-05-28 14:35:00,148.04,148.09,147.93,148.09,5110.0,146.9339,146.9835,146.8247,146.9835,5110.0
2024-05-28 14:40:00,148.23,148.24,148.14,148.14,756.0,147.1224,147.1324,147.0331,147.0331,756.0
2024-05-28 14:45:00,148.18,148.18,148.03,148.08,2803.0,147.0728,147.0728,146.9239,146.9736,2803.0
2024-05-28 14:50:00,148.05,148.09,147.98,148.03,4187.0,146.9438,146.9835,146.8743,146.9239,4187.0
2024-05-28 14:55:00,148.05,148.26,148.05,148.05,4817.0,146.9438,147.1522,146.9438,146.9438,4817.0
2024-05-28 15:00:00,148.01,148.15,147.97,148.05,2950.0,146.9041,147.043,146.8644,146.9438,2950.0
2024-05-28 15:05:00,148.08,148.19,148.06,148.15,5930.0,146.9736,147.0827,146.9537,147.043,5930.0
2024-05-28 15:10:00,148.14,148.22,148.02,148.08,9671.0,147.0331,147.1125,146.914,146.9736,9671.0
2024-05-28 15:15:00,148.08,148.08,148.01,148.01,4459.0,146.9736,146.9736,146.9041,146.9041,4459.0
2024-05-28 15:20:00,148.02,148.02,147.9,147.96,9104.0,146.914,146.914,146.7949,146.8545,9104.0
2024-05-28 15:25:00,147.97,148.08,147.84,147.84,7367.0,146.8644,146.9736,146.7353,146.7353,7367.0
2024-05-28 15:30:00,147.84,148.05,147.82,148.04,9049.0,146.7353,146.9438,146.7155,146.9339,9049.0
2024-05-28 15:35:00,148.01,148.08,147.91,147.97,14693.0,146.9041,146.9736,146.8048,146.8644,14693.0
2024-05-28 15:40:00,147.94,147.98,147.83,147.84,13695.0,146.8346,146.8743,146.7254,146.7353,13695.0
2024-05-28 15:45:00,147.84,147.86,147.71,147.75,17713.0,146.7353,146.7552,146.6063,146.646,17713.0
2024-05-28 15:50:00,147.72,148.06,147.7,147.85,26002.0,146.6162,146.9537,146.5964,146.7453,26002.0
2024-05-28 15:55:00,147.88,148.24,147.77,148.2,99396.0,146.7751,147.1324,146.6659,147.0927,99396.0
2024-05-29 09:30:00,148.21,148.21,145.75,146.2,22970.0,147.1026,147.1026,144.661,145.1076,22970.0
2024-05-29 09:35:00,146.35,146.7,146.21,146.52,4843.0,145.2565,145.6039,145.1175,145.4252,4843.0
2024-05-29 09:40:00,146.53,146.69,146.39,146.53,2500.0,145.4351,145.5939,145.2962,145.4351,2500.0
2024-05-29 09:45:00,146.53,146.55,146.15,146.5,9474.0,145.4351,145.455,145.058,145.4054,9474.0
2024-05-29 09:50:00,146.57,146.57,146.4,146.43,3343.0,145.4748,145.4748,145.3061,145.3359,3343.0
2024-05-29 09:55:00,146.44,146.58,146.0,146.0,10091.0,145.3458,145.4848,144.9091,144.9091,10091.0
2024-05-29 10:00:00,146.14,146.39,146.13,146.39,5964.0,145.0481,145.2962,145.0381,145.2962,5964.0
2024-05-29 10:05:00,146.39,146.46,145.89,145.94,4904.0,145.2962,145.3657,144.7999,144.8495,4904.0
2024-05-29 10:10:00,146.01,146.16,145.96,146.0,5004.0,144.919,145.0679,144.8694,144.9091,5004.0
2024-05-29 10:15:00,146.0,146.08,145.54,145.54,2932.0,144.9091,144.9885,144.4525,144.4525,2932.0
2024-05-29 10:20:00,145.57,145.57,145.26,145.36,9757.0,144.4823,144.4823,144.1746,144.2739,9757.0
2024-05-29 10:25:00,145.41,145.83,145.37,145.77,9394.0,144.3235,144.7404,144.2838,144.6808,9394.0
2024-05-29 10:30:00,145.83,146.03,145.81,145.83,2812.0,144.7404,144.9389,144.7205,144.7404,2812.0
2024-05-29 10:35:00,145.8,145.9,145.67,145.72,6232.0,144.7106,144.8098,144.5816,144.6312,6232.0
2024-05-29 10:40:00,145.74,145.79,145.37,145.39,6942.0,144.651,144.7007,144.2838,144.3037,6942.0
2024-05-29 10:45:00,145.39,145.45,145.26,145.39,9093.0,144.3037,144.3632,144.1746,144.3037,9093.0
2024-05-29 10:50:00,145.42,145.5,145.32,145.5,5149.0,144.3334,144.4128,144.2342,144.4128,5149.0
2024-05-29 10:55:00,145.49,145.49,145.27,145.29,6312.0,144.4029,144.4029,144.1846,144.2044,6312.0
2024-05-29 11:00:00,145.25,145.42,145.25,145.4,3332.0,144.1647,144.3334,144.1647,144.3136,3332.0
2024-05-29 11:05:00,145.4,145.47,145.18,145.23,6485.0,144.3136,144.3831,144.0952,144.1449,6485.0
2024-05-29 11:10:00,145.19,145.58,145.16,145.46,8465.0,144.1052,144.4922,144.0754,144.3731,8465.0
2024-05-29 11:15:00,145.52,145.85,145.51,145.79,2600.0,144.4327,144.7602,144.4228,144.7007,2600.0
2024-05-29 11:20:00,145.78,145.84,145.67,145.84,3351.0,144.6907,144.7503,144.5816,144.7503,3351.0
2024-05-29 11:25:00,145.78,146.02,145.77,145.94,2546.0,144.6907,144.9289,144.6808,144.8495,2546.0
2024-05-29 11:30:00,146.0,146.0,145.62,145.63,7087.0,144.9091,144.9091,144.5319,144.5419,7087.0
2024-05-29 11:35:00,145.57,145.73,145.51,145.73,4683.0,144.4823,144.6411,144.4228,144.6411,4683.0
2024-05-29 11:40:00,145.74,145.9,145.73,145.9,3253.0,144.651,144.8098,144.6411,144.8098,3253.0
2024-05-29 11:45:00,145.84,145.85,145.64,145.65,4233.0,144.7503,144.7602,144.5518,144.5617,4233.0
2024-05-29 11:50:00,145.68,145.78,145.56,145.78,5119.0,144.5915,144.6907,144.4724,144.6907,5119.0
2024-05-29 11:55:00,145.8,145.88,145.71,145.81,4354.0,144.7106,144.79,144.6213,144.7205,4354.0
2024-05-29 12:00:00,145.74,145.86,145.64,145.64,5529.0,144.651,144.7701,144.5518,144.5518,5529.0
2024-05-29 12:05:00,145.69,145.75,145.58,145.58,8361.0,144.6014,144.661,144.4922,144.4922,8361.0
2024-05-29 12:10:00,145.54,145.67,145.42,145.57,24032.0,144.4525,144.5816,144.3334,144.4823,24032.0
2024-05-29 12:15:00,145.61,145.74,145.55,145.69,5967.0,144.522,144.651,144.4625,144.6014,5967.0
2024-05-29 12:20:00,145.74,145.77,145.68,145.77,4327.0,144.651,144.6808,144.5915,144.6808,4327.0
2024-05-29 12:25:00,145.76,145.86,145.76,145.86,1659.0,144.6709,144.7701,144.6709,144.7701,1659.0
2024-05-29 12:30:00,145.88,145.88,145.7,145.73,4824.0,144.79,144.79,144.6113,144.6411,4824.0
2024-05-29 12:35:00,145.78,145.78,145.69,145.72,6552.0,144.6907,144.6907,144.6014,144.6312,6552.0
2024-05-29 12:40:00,145.72,145.81,145.51,145.54,11234.0,144.6312,144.7205,144.4228,144.4525,11234.0
2024-05-29 12:45:00,145.62,145.79,145.6,145.78,4562.0,144.5319,144.7007,144.5121,144.6907,4562.0
2024-05-29 12:50:00,145.73,145.81,145.72,145.81,3404.0,144.6411,144.7205,144.6312,144.7205,3404.0
2024-05-29 12:55:00,145.8,145.84,145.75,145.79,4796.0,144.7106,144.7503,144.661,144.7007,4796.0
2024-05-29 13:00:00,145.74,145.74,145.56,145.63,7697.0,144.651,144.651,144.4724,144.5419,7697.0
2024-05-29 13:05:00,145.58,145.65,145.58,145.59,3574.0,144.4922,144.5617,144.4922,144.5022,3574.0
2024-05-29 13:10:00,145.62,145.67,145.3,145.31,21067.0,144.5319,144.5816,144.2143,144.2243,21067.0
2024-05-29 13:15:00,145.31,145.38,145.23,145.23,5547.0,144.2243,144.2937,144.1449,144.1449,5547.0
2024-05-29 13:20:00,145.25,145.47,145.25,145.46,7001.0,144.1647,144.3831,144.1647,144.3731,7001.0
2024-05-29 13:25:00,145.46,145.65,145.41,145.62,7463.0,144.3731,144.5617,144.3235,144.5319,7463.0
2024-05-29 13:30:00,145.62,145.62,145.3,145.32,10663.0,144.5319,144.5319,144.2143,144.2342,10663.0
2024-05-29 13:35:00,145.31,145.36,145.03,145.06,9237.0,144.2243,144.2739,143.9463,143.9761,9237.0
2024-05-29 13:40:00,145.11,145.24,145.06,145.2,9090.0,144.0257,144.1548,143.9761,144.1151,9090.0
2024-05-29 13:45:00,145.24,145.26,145.02,145.11,6832.0,144.1548,144.1746,143.9364,144.0257,6832.0
2024-05-29 13:50:00,145.1,145.29,145.06,145.06,8566.0,144.0158,144.2044,143.9761,143.9761,8566.0
2024-05-29 13:55:00,145.06,145.32,145.06,145.32,10486.0,143.9761,144.2342,143.9761,144.2342,10486.0
2024-05-29 14:00:00,145.23,145.35,145.19,145.29,5064.0,144.1449,144.264,144.1052,144.2044,5064.0
2024-05-29 14:05:00,145.22,145.26,145.16,145.16,6923.0,144.1349,144.1746,144.0754,144.0754,6923.0
2024-05-29 14:10:00,145.17,145.21,145.11,145.11,15208.0,144.0853,144.125,144.0257,144.0257,15208.0
2024-05-29 14:15:00,145.1,145.21,145.07,145.19,11176.0,144.0158,144.125,143.986,144.1052,11176.0
2024-05-29 14:20:00,145.19,145.2,145.03,145.11,9334.0,144.1052,144.1151,143.9463,144.0257,9334.0
2024-05-29 14:25:00,145.07,145.19,145.07,145.09,5658.0,143.986,144.1052,143.986,144.0059,5658.0
2024-05-29 14:30:00,145.07,145.13,144.83,144.83,8265.0,143.986,144.0456,143.7478,143.7478,8265.0
2024-05-29 14:35:00,144.9,144.9,144.75,144.76,2440.0,143.8173,143.8173,143.6684,143.6784,2440.0
2024-05-29 14:40:00,144.85,145.04,144.8,144.93,6058.0,143.7677,143.9563,143.7181,143.8471,6058.0
2024-05-29 14:45:00,144.96,145.02,144.92,144.99,7523.0,143.8769,143.9364,143.8372,143.9066,7523.0
2024-05-29 14:50:00,145.02,145.03,144.84,144.86,4549.0,143.9364,143.9463,143.7578,143.7776,4549.0
2024-05-29 14:55:00,144.89,145.02,144.89,144.92,5967.0,143.8074,143.9364,143.8074,143.8372,5967.0
2024-05-29 15:00:00,144.94,145.05,144.89,145.02,5199.0,143.857,143.9662,143.8074,143.9364,5199.0
2024-05-29 15:05:00,145.03,145.2,145.03,145.13,6557.0,143.9463,144.1151,143.9463,144.0456,6557.0
2024-05-29 15:10:00,145.19,145.25,145.04,145.17,10450.0,144.1052,144.1647,143.9563,144.0853,10450.0
2024-05-29 15:15:00,145.16,145.24,145.13,145.21,8870.0,144.0754,144.1548,144.0456,144.125,8870.0
2024-05-29 15:20:00,145.21,145.42,145.17,145.34,11432.0,144.125,144.3334,144.0853,144.254,11432.0
2024-05-29 15:25:00,145.37,145.54,145.37,145.47,7712.0,144.2838,144.4525,144.2838,144.3831,7712.0
2024-05-29 15:30:00,145.33,145.37,145.18,145.37,16768.0,144.2441,144.2838,144.0952,144.2838,16768.0
2024-05-29 15:35:00,145.37,145.6,145.26,145.59,14473.0,144.2838,144.5121,144.1746,144.5022,14473.0
2024-05-29 15:40:00,145.59,145.64,145.39,145.5,15754.0,144.5022,144.5518,144.3037,144.4128,15754.0
2024-05-29 15:45:00,145.52,145.58,145.33,145.43,27592.0,144.4327,144.4922,144.2441,144.3434,27592.0
2024-05-29 15:50:00,145.46,145.49,145.13,145.23,44300.0,144.3731,144.4029,144.0456,144.1449,44300.0
2024-05-29 15:55:00,145.2,145.51,144.87,145.51,78787.0,144.1151,144.4228,143.7875,144.4228,78787.0
2024-05-30 09:30:00,125.3,131.63,125.3,131.63,11976.0,124.3638,130.6465,124.3638,130.6465,11976.0
2024-05-30 09:35:00,131.26,131.84,128.46,129.3,321657.0,130.2792,130.8549,127.5002,128.3339,321657.0
2024-05-30 09:40:00,129.15,131.4,128.79,130.18,258771.0,128.185,130.4182,127.8277,129.2073,258771.0
2024-05-30 09:45:00,130.18,130.33,127.95,128.83,73848.0,129.2073,129.3562,126.994,127.8674,73848.0
2024-05-30 09:50:00,128.82,130.97,128.2,130.39,42341.0,127.8575,129.9914,127.2421,129.4157,42341.0
2024-05-30 09:55:00,130.47,131.17,130.23,131.09,25717.0,129.4951,130.1899,129.2569,130.1105,25717.0
2024-05-30 10:00:00,131.1,132.76,131.1,132.69,28946.0,130.1204,131.768,130.1204,131.6985,28946.0
2024-05-30 10:05:00,132.71,133.37,132.25,132.51,53461.0,131.7184,132.3735,131.2618,131.5199,53461.0
2024-05-30 10:10:00,132.54,132.99,132.11,132.31,50738.0,131.5497,131.9963,131.1229,131.3214,50738.0
2024-05-30 10:15:00,132.19,133.43,132.14,133.16,28358.0,131.2023,132.433,131.1527,132.165,28358.0
2024-05-30 10:20:00,133.12,133.73,133.09,133.34,93268.0,132.1253,132.7308,132.0956,132.3437,93268.0
2024-05-30 10:25:00,133.34,133.35,131.69,133.29,42282.0,132.3437,132.3536,130.706,132.2941,42282.0
2024-05-30 10:30:00,133.51,133.54,132.71,132.98,32393.0,132.5124,132.5422,131.7184,131.9864,32393.0
2024-05-30 10:35:00,132.94,134.0,132.78,134.0,18276.0,131.9467,132.9988,131.7879,132.9988,18276.0
2024-05-30 10:40:00,133.88,134.07,133.5,133.7,19961.0,132.8797,133.0682,132.5025,132.701,19961.0
2024-05-30 10:45:00,133.68,133.75,132.23,132.62,41659.0,132.6812,132.7506,131.242,131.6291,41659.0
2024-05-30 10:50:00,132.53,133.43,132.39,133.31,18645.0,131.5397,132.433,131.4008,132.3139,18645.0
2024-05-30 10:55:00,133.32,133.61,133.0,133.49,22965.0,132.3238,132.6117,132.0062,132.4926,22965.0
2024-05-30 11:00:00,133.49,133.85,133.22,133.59,22157.0,132.4926,132.8499,132.2246,132.5918,22157.0
2024-05-30 11:05:00,133.56,133.93,133.56,133.72,23730.0,132.562,132.9293,132.562,132.7209,23730.0
2024-05-30 11:10:00,133.72,134.01,133.59,133.98,19821.0,132.7209,133.0087,132.5918,132.9789,19821.0
2024-05-30 11:15:00,133.82,134.11,133.69,134.11,18454.0,132.8201,133.1079,132.6911,133.1079,18454.0
2024-05-30 11:20:00,133.98,134.08,133.63,133.99,21526.0,132.9789,133.0782,132.6315,132.9888,21526.0
2024-05-30 11:25:00,133.99,134.36,133.96,134.27,14487.0,132.9888,133.3561,132.9591,133.2667,14487.0
2024-05-30 11:30:00,134.22,134.22,133.89,133.91,22486.0,133.2171,133.2171,132.8896,132.9094,22486.0
2024-05-30 11:35:00,133.94,134.24,133.88,133.88,23953.0,132.9392,133.237,132.8797,132.8797,23953.0
2024-05-30 11:40:00,133.89,133.91,133.18,133.53,26126.0,132.8896,132.9094,132.1849,132.5323,26126.0
2024-05-30 11:45:00,133.5,133.58,133.12,133.43,12136.0,132.5025,132.5819,132.1253,132.433,12136.0
2024-05-30 11:50:00,133.5,133.69,133.47,133.62,13987.0,132.5025,132.6911,132.4727,132.6216,13987.0
2024-05-30 11:55:00,133.62,134.31,133.56,134.17,19601.0,132.6216,133.3064,132.562,133.1675,19601.0
2024-05-30 12:00:00,134.2,134.43,134.13,134.31,9378.0,133.1973,133.4255,133.1278,133.3064,9378.0
2024-05-30 12:05:00,134.36,134.5,134.03,134.03,16589.0,133.3561,133.495,133.0285,133.0285,16589.0
2024-05-30 12:10:00,134.0,134.39,133.88,134.3,18181.0,132.9988,133.3858,132.8797,133.2965,18181.0
2024-05-30 12:15:00,134.21,134.63,134.21,134.62,11291.0,133.2072,133.6241,133.2072,133.6141,11291.0
2024-05-30 12:20:00,134.58,134.83,134.46,134.78,10700.0,133.5744,133.8226,133.4553,133.7729,10700.0
2024-05-30 12:25:00,134.78,135.18,134.73,134.97,26375.0,133.7729,134.1699,133.7233,133.9615,26375.0
2024-05-30 12:30:00,135.0,135.1,134.79,134.91,13300.0,133.9913,134.0905,133.7829,133.902,13300.0
2024-05-30 12:35:00,134.91,134.99,134.71,134.96,8926.0,133.902,133.9814,133.7035,133.9516,8926.0
2024-05-30 12:40:00,134.96,135.05,134.81,134.86,20346.0,133.9516,134.0409,133.8027,133.8523,20346.0
2024-05-30 12:45:00,134.8,134.93,134.66,134.83,10878.0,133.7928,133.9218,133.6538,133.8226,10878.0
2024-05-30 12:50:00,134.83,134.98,134.07,134.08,16077.0,133.8226,133.9714,133.0682,133.0782,16077.0
2024-05-30 12:55:00,134.09,134.14,133.6,133.74,82871.0,133.0881,133.1377,132.6018,132.7407,82871.0
2024-05-30 13:00:00,133.72,133.82,133.59,133.67,12213.0,132.7209,132.8201,132.5918,132.6712,12213.0
2024-05-30 13:05:00,133.71,134.01,133.61,133.93,7981.0,132.7109,133.0087,132.6117,132.9293,7981.0
2024-05-30 13:10:00,133.94,134.09,133.72,133.72,6814.0,132.9392,133.0881,132.7209,132.7209,6814.0
2024-05-30 13:15:00,133.75,133.86,133.44,133.5,12243.0,132.7506,132.8598,132.4429,132.5025,12243.0
2024-05-30 13:20:00,133.5,133.55,133.31,133.38,4957.0,132.5025,132.5521,132.3139,132.3834,4957.0
2024-05-30 13:25:00,133.44,133.58,133.23,133.44,16171.0,132.4429,132.5819,132.2345,132.4429,16171.0
2024-05-30 13:30:00,133.44,133.89,133.44,133.89,16981.0,132.4429,132.8896,132.4429,132.8896,16981.0
2024-05-30 13:35:00,133.82,134.0,133.71,134.0,10851.0,132.8201,132.9988,132.7109,132.9988,10851.0
2024-05-30 13:40:00,133.88,133.93,133.83,133.93,11155.0,132.8797,132.9293,132.83,132.9293,11155.0
2024-05-30 13:45:00,133.9,134.16,133.86,133.9,13295.0,132.8995,133.1576,132.8598,132.8995,13295.0
2024-05-30 13:50:00,133.88,134.01,133.85,134.0,9508.0,132.8797,133.0087,132.8499,132.9988,9508.0
2024-05-30 13:55:00,134.02,134.06,133.87,133.93,8824.0,133.0186,133.0583,132.8697,132.9293,8824.0
2024-05-30 14:00:00,133.9,134.01,133.85,133.93,10104.0,132.8995,133.0087,132.8499,132.9293,10104.0
2024-05-30 14:05:00,133.98,134.0,133.89,133.94,7013.0,132.9789,132.9988,132.8896,132.9392,7013.0
2024-05-30 14:10:00,134.02,134.06,133.45,133.53,51858.0,133.0186,133.0583,132.4529,132.5323,51858.0
2024-05-30 14:15:00,133.53,133.69,133.52,133.68,6851.0,132.5323,132.6911,132.5223,132.6812,6851.0
2024-05-30 14:20:00,133.68,133.71,133.43,133.43,9908.0,132.6812,132.7109,132.433,132.433,9908.0
2024-05-30 14:25:00,133.43,133.54,133.17,133.47,13596.0,132.433,132.5422,132.175,132.4727,13596.0
2024-05-30 14:30:00,133.48,133.93,133.43,133.87,17407.0,132.4826,132.9293,132.433,132.8697,17407.0
2024-05-30 14:35:00,133.87,133.87,133.48,133.49,18268.0,132.8697,132.8697,132.4826,132.4926,18268.0
2024-05-30 14:40:00,133.44,133.66,133.41,133.66,9180.0,132.4429,132.6613,132.4132,132.6613,9180.0
2024-05-30 14:45:00,133.61,133.78,133.52,133.76,12396.0,132.6117,132.7804,132.5223,132.7606,12396.0
2024-05-30 14:50:00,133.76,133.81,133.48,133.61,19589.0,132.7606,132.8102,132.4826,132.6117,19589.0
2024-05-30 14:55:00,133.65,133.77,133.42,133.59,24955.0,132.6514,132.7705,132.4231,132.5918,24955.0
2024-05-30 15:00:00,133.55,133.71,133.48,133.62,18979.0,132.5521,132.7109,132.4826,132.6216,18979.0
2024-05-30 15:05:00,133.62,133.62,133.33,133.5,24482.0,132.6216,132.6216,132.3338,132.5025,24482.0
2024-05-30 15:10:00,133.5,133.53,133.28,133.29,22825.0,132.5025,132.5323,132.2841,132.2941,22825.0
2024-05-30 15:15:00,133.28,133.5,133.24,133.47,21847.0,132.2841,132.5025,132.2444,132.4727,21847.0
2024-05-30 15:20:00,133.43,133.59,133.04,133.07,23890.0,132.433,132.5918,132.0459,132.0757,23890.0
2024-05-30 15:25:00,133.04,133.29,133.02,133.16,39569.0,132.0459,132.2941,132.0261,132.165,39569.0
2024-05-30 15:30:00,133.15,133.18,132.33,132.39,44562.0,132.1551,132.1849,131.3412,131.4008,44562.0
2024-05-30 15:35:00,132.39,132.45,132.09,132.14,44731.0,131.4008,131.4603,131.103,131.1527,44731.0
2024-05-30 15:40:00,132.13,132.17,131.55,131.61,147233.0,131.1427,131.1824,130.5671,130.6266,147233.0
2024-05-30 15:45:00,131.56,131.56,130.66,130.66,239254.0,130.577,130.577,129.6837,129.6837,239254.0
2024-05-30 15:50:00,130.64,131.15,130.55,131.13,161401.0,129.6639,130.1701,129.5745,130.1502,161401.0
2024-05-30 15:55:00,131.13,131.72,131.12,131.41,356301.0,130.1502,130.7358,130.1403,130.4281,356301.0
2024-05-31 09:30:00,131.0,132.11,130.82,131.83,66890.0,130.0212,131.1229,129.8425,130.845,66890.0
2024-05-31 09:35:00,131.83,132.54,131.78,132.48,26406.0,130.845,131.5497,130.7953,131.4901,26406.0
2024-05-31 09:40:00,132.48,133.56,132.36,133.47,30344.0,131.4901,132.562,131.371,132.4727,30344.0
2024-05-31 09:45:00,133.45,133.45,132.47,132.87,25960.0,132.4529,132.4529,131.4802,131.8772,25960.0
2024-05-31 09:50:00,132.87,132.98,132.67,132.74,13770.0,131.8772,131.9864,131.6787,131.7482,13770.0
2024-05-31 09:55:00,132.76,133.09,132.7,132.91,27187.0,131.768,132.0956,131.7085,131.9169,27187.0
2024-05-31 10:00:00,132.93,133.49,132.53,133.49,67154.0,131.9368,132.4926,131.5397,132.4926,67154.0
2024-05-31 10:05:00,133.47,133.53,132.83,133.12,94074.0,132.4727,132.5323,131.8375,132.1253,94074.0
2024-05-31 10:10:00,133.13,133.59,133.12,133.53,27066.0,132.1353,132.5918,132.1253,132.5323,27066.0
2024-05-31 10:15:00,133.53,134.07,133.49,133.49,31409.0,132.5323,133.0682,132.4926,132.4926,31409.0
2024-05-31 10:20:00,133.47,134.0,133.44,133.84,18958.0,132.4727,132.9988,132.4429,132.84,18958.0
2024-05-31 10:25:00,133.9,133.97,133.47,133.47,21569.0,132.8995,132.969,132.4727,132.4727,21569.0
2024-05-31 10:30:00,133.38,133.38,133.09,133.27,15291.0,132.3834,132.3834,132.0956,132.2742,15291.0
2024-05-31 10:35:00,133.21,133.38,133.13,133.38,21774.0,132.2147,132.3834,132.1353,132.3834,21774.0
2024-05-31 10:40:00,133.33,133.55,133.26,133.34,16875.0,132.3338,132.5521,132.2643,132.3437,16875.0
2024-05-31 10:45:00,133.33,133.57,133.33,133.54,12490.0,132.3338,132.572,132.3338,132.5422,12490.0
2024-05-31 10:50:00,133.58,134.0,133.58,133.97,11367.0,132.5819,132.9988,132.5819,132.969,11367.0
2024-05-31 10:55:00,133.97,134.05,133.62,133.68,19172.0,132.969,133.0484,132.6216,132.6812,19172.0
2024-05-31 11:00:00,133.67,133.92,133.67,133.9,11804.0,132.6712,132.9194,132.6712,132.8995,11804.0
2024-05-31 11:05:00,133.81,133.92,133.55,133.66,21288.0,132.8102,132.9194,132.5521,132.6613,21288.0
2024-05-31 11:10:00,133.67,133.88,133.63,133.69,17796.0,132.6712,132.8797,132.6315,132.6911,17796.0
2024-05-31 11:15:00,133.69,133.69,133.61,133.63,17711.0,132.6911,132.6911,132.6117,132.6315,17711.0
2024-05-31 11:20:00,133.64,133.89,133.63,133.74,22210.0,132.6415,132.8896,132.6315,132.7407,22210.0
2024-05-31 11:25:00,133.73,133.78,133.48,133.49,22012.0,132.7308,132.7804,132.4826,132.4926,22012.0
2024-05-31 11:30:00,133.48,133.51,133.32,133.32,9522.0,132.4826,132.5124,132.3238,132.3238,9522.0
2024-05-31 11:35:00,133.33,133.35,133.1,133.17,25744.0,132.3338,132.3536,132.1055,132.175,25744.0
2024-05-31 11:40:00,133.17,133.19,132.89,133.0,11447.0,132.175,132.1948,131.8971,132.0062,11447.0
2024-05-31 11:45:00,133.05,133.16,132.96,133.11,12953.0,132.0559,132.165,131.9665,132.1154,12953.0
2024-05-31 11:50:00,133.08,133.11,132.74,132.78,11914.0,132.0856,132.1154,131.7482,131.7879,11914.0
2024-05-31 11:55:00,132.78,132.78,132.55,132.58,17590.0,131.7879,131.7879,131.5596,131.5894,17590.0
2024-05-31 12:00:00,132.54,132.54,132.19,132.48,41176.0,131.5497,131.5497,131.2023,131.4901,41176.0
2024-05-31 12:05:00,132.46,132.57,132.29,132.29,13687.0,131.4703,131.5794,131.3015,131.3015,13687.0
2024-05-31 12:10:00,132.28,132.57,132.17,132.53,8506.0,131.2916,131.5794,131.1824,131.5397,8506.0
2024-05-31 12:15:00,132.55,132.55,132.1,132.12,13788.0,131.5596,131.5596,131.113,131.1328,13788.0
2024-05-31 12:20:00,132.09,132.15,131.98,132.13,33505.0,131.103,131.1626,130.9939,131.1427,33505.0
2024-05-31 12:25:00,132.15,132.17,131.8,131.8,22146.0,131.1626,131.1824,130.8152,130.8152,22146.0
2024-05-31 12:30:00,131.81,132.1,131.78,131.99,23838.0,130.8251,131.113,130.7953,131.0038,23838.0
2024-05-31 12:35:00,132.02,132.2,131.98,132.07,9260.0,131.0336,131.2122,130.9939,131.0832,9260.0
2024-05-31 12:40:00,132.06,132.31,131.9,132.17,14463.0,131.0733,131.3214,130.9145,131.1824,14463.0
2024-05-31 12:45:00,132.18,132.23,132.03,132.06,8979.0,131.1924,131.242,131.0435,131.0733,8979.0
2024-05-31 12:50:00,132.09,132.09,131.86,131.92,8721.0,131.103,131.103,130.8748,130.9343,8721.0
2024-05-31 12:55:00,131.92,132.04,131.86,131.91,4405.0,130.9343,131.0534,130.8748,130.9244,4405.0
2024-05-31 13:00:00,131.86,131.92,131.47,131.47,6490.0,130.8748,130.9343,130.4877,130.4877,6490.0
2024-05-31 13:05:00,131.5,131.5,131.22,131.22,11269.0,130.5174,130.5174,130.2395,130.2395,11269.0
2024-05-31 13:10:00,131.27,131.47,131.18,131.44,27404.0,130.2892,130.4877,130.1998,130.4579,27404.0
2024-05-31 13:15:00,131.44,131.53,131.18,131.42,13871.0,130.4579,130.5472,130.1998,130.438,13871.0
2024-05-31 13:20:00,131.37,131.54,131.32,131.47,10956.0,130.3884,130.5571,130.3388,130.4877,10956.0
2024-05-31 13:25:00,131.47,131.58,131.38,131.47,13777.0,130.4877,130.5968,130.3983,130.4877,13777.0
2024-05-31 13:30:00,131.52,131.52,131.11,131.11,9339.0,130.5373,130.5373,130.1304,130.1304,9339.0
2024-05-31 13:35:00,131.13,131.18,131.04,131.09,4460.0,130.1502,130.1998,130.0609,130.1105,4460.0
2024-05-31 13:40:00,131.09,131.16,131.04,131.14,7895.0,130.1105,130.18,130.0609,130.1601,7895.0
2024-05-31 13:45:00,131.13,131.16,130.98,130.98,14631.0,130.1502,130.18,130.0013,130.0013,14631.0
2024-05-31 13:50:00,131.02,131.02,130.92,130.96,7240.0,130.041,130.041,129.9418,129.9815,7240.0
2024-05-31 13:55:00,130.96,131.21,130.94,131.09,14553.0,129.9815,130.2296,129.9616,130.1105,14553.0
2024-05-31 14:00:00,131.09,131.12,130.91,131.06,15770.0,130.1105,130.1403,129.9318,130.0807,15770.0
2024-05-31 14:05:00,131.06,131.09,130.91,130.94,20144.0,130.0807,130.1105,129.9318,129.9616,20144.0
2024-05-31 14:10:00,130.94,131.03,130.9,131.0,11206.0,129.9616,130.051,129.9219,130.0212,11206.0
2024-05-31 14:15:00,131.0,131.19,130.98,131.08,26028.0,130.0212,130.2098,130.0013,130.1006,26028.0
2024-05-31 14:20:00,131.08,131.17,131.04,131.06,15553.0,130.1006,130.1899,130.0609,130.0807,15553.0
2024-05-31 14:25:00,131.06,131.07,130.69,130.84,19652.0,130.0807,130.0907,129.7135,129.8624,19652.0
2024-05-31 14:30:00,130.84,130.94,130.83,130.86,13014.0,129.8624,129.9616,129.8524,129.8822,13014.0
2024-05-31 14:35:00,130.88,131.11,130.88,131.03,22178.0,129.9021,130.1304,129.9021,130.051,22178.0
2024-05-31 14:40:00,131.01,131.15,130.91,131.06,16189.0,130.0311,130.1701,129.9318,130.0807,16189.0
2024-05-31 14:45:00,131.06,131.08,130.64,130.64,14389.0,130.0807,130.1006,129.6639,129.6639,14389.0
2024-05-31 14:50:00,130.64,130.81,130.44,130.46,18836.0,129.6639,129.8326,129.4654,129.4852,18836.0
2024-05-31 14:55:00,130.46,130.54,130.33,130.43,27542.0,129.4852,129.5646,129.3562,129.4554,27542.0
2024-05-31 15:00:00,130.42,130.49,130.13,130.38,34997.0,129.4455,129.515,129.1577,129.4058,34997.0
2024-05-31 15:05:00,130.37,130.37,130.2,130.27,22651.0,129.3959,129.3959,129.2272,129.2966,22651.0
2024-05-31 15:10:00,130.28,130.46,130.17,130.43,37127.0,129.3066,129.4852,129.1974,129.4554,37127.0
2024-05-31 15:15:00,130.44,130.56,130.22,130.22,39401.0,129.4654,129.5845,129.247,129.247,39401.0
2024-05-31 15:20:00,130.24,130.8,130.2,130.8,42643.0,129.2669,129.8227,129.2272,129.8227,42643.0
2024-05-31 15:25:00,130.8,130.84,130.6,130.63,26123.0,129.8227,129.8624,129.6242,129.6539,26123.0
2024-05-31 15:30:00,130.6,131.12,130.56,131.1,47019.0,129.6242,130.1403,129.5845,130.1204,47019.0
2024-05-31 15:35:00,131.07,131.07,130.64,130.66,65918.0,130.0907,130.0907,129.6639,129.6837,65918.0
2024-05-31 15:40:00,130.66,130.77,130.6,130.6,66577.0,129.6837,129.7929,129.6242,129.6242,66577.0
2024-05-31 15:45:00,130.61,130.73,130.59,130.61,75758.0,129.6341,129.7532,129.6142,129.6341,75758.0
2024-05-31 15:50:00,130.69,130.96,130.58,130.69,177393.0,129.7135,129.9815,129.6043,129.7135,177393.0
2024-05-31 15:55:00,130.69,130.73,129.56,130.4,662854.0,129.7135,129.7532,128.5919,129.4257,662854.0
2024-06-03 09:30:00,130.6,130.73,130.0,130.19,59987.0,129.6242,129.7532,129.0286,129.2172,59987.0
2024-06-03 09:35:00,130.5,131.42,130.5,130.88,18443.0,129.5249,130.438,129.5249,129.9021,18443.0
2024-06-03 09:40:00,131.02,131.19,130.45,131.09,18106.0,130.041,130.2098,129.4753,130.1105,18106.0
2024-06-03 09:45:00,131.02,131.97,131.02,131.96,12356.0,130.041,130.9839,130.041,130.974,12356.0
2024-06-03 09:50:00,131.8,132.42,131.72,132.3,69708.0,130.8152,131.4306,130.7358,131.3115,69708.0
2024-06-03 09:55:00,132.18,132.23,131.25,131.27,31533.0,131.1924,131.242,130.2693,130.2892,31533.0
2024-06-03 10:00:00,131.57,132.1,131.45,132.03,22229.0,130.5869,131.113,130.4678,131.0435,22229.0
2024-06-03 10:05:00,132.12,132.49,131.87,132.13,29075.0,131.1328,131.5,130.8847,131.1427,29075.0
2024-06-03 10:10:00,132.03,132.05,131.56,131.89,10958.0,131.0435,131.0633,130.577,130.9045,10958.0
2024-06-03 10:15:00,131.91,131.93,131.58,131.66,18796.0,130.9244,130.9442,130.5968,130.6762,18796.0
2024-06-03 10:20:00,131.66,131.98,131.3,131.97,17752.0,130.6762,130.9939,130.3189,130.9839,17752.0
2024-06-03 10:25:00,131.99,132.4,131.88,132.3,7820.0,131.0038,131.4107,130.8946,131.3115,7820.0
2024-06-03 10:30:00,132.38,132.46,132.04,132.05,11665.0,131.3909,131.4703,131.0534,131.0633,11665.0
2024-06-03 10:35:00,132.09,132.49,131.96,132.41,17671.0,131.103,131.5,130.974,131.4206,17671.0
2024-06-03 10:40:00,132.23,132.48,131.69,131.73,19858.0,131.242,131.4901,130.706,130.7457,19858.0
2024-06-03 10:45:00,131.73,131.98,131.52,131.98,5680.0,130.7457,130.9939,130.5373,130.9939,5680.0
2024-06-03 10:50:00,131.79,132.11,131.59,131.59,19014.0,130.8053,131.1229,130.6068,130.6068,19014.0
2024-06-03 10:55:00,131.55,131.9,131.5,131.84,20758.0,130.5671,130.9145,130.5174,130.8549,20758.0
2024-06-03 11:00:00,132.04,132.22,131.9,131.91,36484.0,131.0534,131.2321,130.9145,130.9244,36484.0
2024-06-03 11:05:00,132.04,132.39,131.84,132.39,14522.0,131.0534,131.4008,130.8549,131.4008,14522.0
2024-06-03 11:10:00,132.5,132.51,132.03,132.18,13120.0,131.51,131.5199,131.0435,131.1924,13120.0
2024-06-03 11:15:00,132.15,132.58,132.05,132.14,44839.0,131.1626,131.5894,131.0633,131.1527,44839.0
2024-06-03 11:20:00,132.14,132.38,131.99,132.3,16912.0,131.1527,131.3909,131.0038,131.3115,16912.0
2024-06-03 11:25:00,132.36,132.43,131.83,132.24,16845.0,131.371,131.4405,130.845,131.2519,16845.0
2024-06-03 11:30:00,132.22,132.37,131.35,131.46,11933.0,131.2321,131.3809,130.3686,130.4777,11933.0
2024-06-03 11:35:00,131.56,131.56,131.09,131.28,22563.0,130.577,130.577,130.1105,130.2991,22563.0
2024-06-03 11:40:00,131.25,131.57,131.2,131.28,10941.0,130.2693,130.5869,130.2197,130.2991,10941.0
2024-06-03 11:45:00,131.23,131.6,131.18,131.53,14289.0,130.2495,130.6167,130.1998,130.5472,14289.0
2024-06-03 11:50:00,131.58,131.78,131.47,131.76,6580.0,130.5968,130.7953,130.4877,130.7755,6580.0
2024-06-03 11:55:00,131.78,131.99,131.65,131.99,12576.0,130.7953,131.0038,130.6663,131.0038,12576.0
2024-06-03 12:00:00,131.97,132.28,131.93,131.98,27012.0,130.9839,131.2916,130.9442,130.9939,27012.0
2024-06-03 12:05:00,132.06,132.13,131.81,131.88,10335.0,131.0733,131.1427,130.8251,130.8946,10335.0
2024-06-03 12:10:00,131.92,132.11,131.84,131.84,26419.0,130.9343,131.1229,130.8549,130.8549,26419.0
2024-06-03 12:15:00,131.87,131.87,131.51,131.51,23928.0,130.8847,130.8847,130.5274,130.5274,23928.0
2024-06-03 12:20:00,131.51,131.74,131.49,131.72,11343.0,130.5274,130.7556,130.5075,130.7358,11343.0
2024-06-03 12:25:00,131.73,131.86,131.59,131.86,14722.0,130.7457,130.8748,130.6068,130.8748,14722.0
2024-06-03 12:30:00,131.91,131.92,131.51,131.51,14847.0,130.9244,130.9343,130.5274,130.5274,14847.0
2024-06-03 12:35:00,131.51,131.6,131.35,131.56,16320.0,130.5274,130.6167,130.3686,130.577,16320.0
2024-06-03 12:40:00,131.64,131.75,131.37,131.75,11362.0,130.6564,130.7656,130.3884,130.7656,11362.0
2024-06-03 12:45:00,131.69,131.93,131.69,131.92,12756.0,130.706,130.9442,130.706,130.9343,12756.0
2024-06-03 12:50:00,131.92,132.08,131.73,132.02,16467.0,130.9343,131.0931,130.7457,131.0336,16467.0
2024-06-03 12:55:00,132.03,132.23,132.02,132.03,11434.0,131.0435,131.242,131.0336,131.0435,11434.0
2024-06-03 13:00:00,132.03,132.04,131.81,131.88,9950.0,131.0435,131.0534,130.8251,130.8946,9950.0
2024-06-03 13:05:00,131.87,131.89,131.72,131.79,4053.0,130.8847,130.9045,130.7358,130.8053,4053.0
2024-06-03 13:10:00,131.67,131.72,131.47,131.66,19099.0,130.6862,130.7358,130.4877,130.6762,19099.0
2024-06-03 13:15:00,131.66,132.14,131.65,131.94,16903.0,130.6762,131.1527,130.6663,130.9542,16903.0
2024-06-03 13:20:00,131.93,132.04,131.89,132.01,7376.0,130.9442,131.0534,130.9045,131.0236,7376.0
2024-06-03 13:25:00,132.01,132.17,131.92,132.16,37021.0,131.0236,131.1824,130.9343,131.1725,37021.0
2024-06-03 13:30:00,132.16,132.2,131.59,131.59,18885.0,131.1725,131.2122,130.6068,130.6068,18885.0
2024-06-03 13:35:00,131.54,131.76,131.42,131.59,21351.0,130.5571,130.7755,130.438,130.6068,21351.0
2024-06-03 13:40:00,131.59,131.74,131.5,131.74,7003.0,130.6068,130.7556,130.5174,130.7556,7003.0
2024-06-03 13:45:00,131.66,131.69,131.5,131.59,13901.0,130.6762,130.706,130.5174,130.6068,13901.0
2024-06-03 13:50:00,131.61,131.71,131.5,131.51,15092.0,130.6266,130.7259,130.5174,130.5274,15092.0
2024-06-03 13:55:00,131.59,131.64,131.51,131.55,11708.0,130.6068,130.6564,130.5274,130.5671,11708.0
2024-06-03 14:00:00,131.55,131.64,131.49,131.58,29952.0,130.5671,130.6564,130.5075,130.5968,29952.0
2024-06-03 14:05:00,131.57,131.8,131.57,131.74,16976.0,130.5869,130.8152,130.5869,130.7556,16976.0
2024-06-03 14:10:00,131.75,131.85,131.49,131.56,23707.0,130.7656,130.8648,130.5075,130.577,23707.0
2024-06-03 14:15:00,131.56,131.82,131.55,131.81,14529.0,130.577,130.8351,130.5671,130.8251,14529.0
2024-06-03 14:20:00,131.86,131.96,131.7,131.92,14646.0,130.8748,130.974,130.7159,130.9343,14646.0
2024-06-03 14:25:00,131.94,132.05,131.79,131.79,11238.0,130.9542,131.0633,130.8053,130.8053,11238.0
2024-06-03 14:30:00,131.84,132.07,131.84,132.03,6808.0,130.8549,131.0832,130.8549,131.0435,6808.0
2024-06-03 14:35:00,132.02,132.15,132.0,132.12,8994.0,131.0336,131.1626,131.0137,131.1328,8994.0
2024-06-03 14:40:00,132.12,132.3,132.04,132.05,18429.0,131.1328,131.3115,131.0534,131.0633,18429.0
2024-06-03 14:45:00,132.08,132.08,131.9,131.99,15882.0,131.0931,131.0931,130.9145,131.0038,15882.0
2024-06-03 14:50:00,131.95,132.0,131.89,131.92,11323.0,130.9641,131.0137,130.9045,130.9343,11323.0
2024-06-03 14:55:00,131.94,132.03,131.88,132.0,17147.0,130.9542,131.0435,130.8946,131.0137,17147.0
2024-06-03 15:00:00,132.0,132.02,131.9,131.9,15996.0,131.0137,131.0336,130.9145,130.9145,15996.0
2024-06-03 15:05:00,131.91,132.04,131.85,131.96,10428.0,130.9244,131.0534,130.8648,130.974,10428.0
2024-06-03 15:10:00,131.96,132.14,131.92,132.14,14540.0,130.974,131.1527,130.9343,131.1527,14540.0
2024-06-03 15:15:00,132.16,132.17,132.05,132.1,18856.0,131.1725,131.1824,131.0633,131.113,18856.0
2024-06-03 15:20:00,132.1,132.22,132.07,132.08,20655.0,131.113,131.2321,131.0832,131.0931,20655.0
2024-06-03 15:25:00,132.09,132.28,131.99,132.02,21972.0,131.103,131.2916,131.0038,131.0336,21972.0
2024-06-03 15:30:00,132.0,132.05,131.96,132.0,30058.0,131.0137,131.0633,130.974,131.0137,30058.0
2024-06-03 15:35:00,131.99,132.04,131.83,131.88,33988.0,131.0038,131.0534,130.845,130.8946,33988.0
2024-06-03 15:40:00,131.89,131.98,131.69,131.69,29009.0,130.9045,130.9939,130.706,130.706,29009.0
2024-06-03 15:45:00,131.67,132.04,131.67,131.79,43850.0,130.6862,131.0534,130.6862,130.8053,43850.0
2024-06-03 15:50:00,131.79,131.91,131.28,131.37,74480.0,130.8053,130.9244,130.2991,130.3884,74480.0
2024-06-03 15:55:00,131.36,131.5,131.21,131.4,263637.0,130.3785,130.5174,130.2296,130.4182,263637.0
2024-06-04 09:30:00,131.24,131.59,130.36,130.63,38404.0,130.2594,130.6068,129.386,129.6539,38404.0
2024-06-04 09:35:00,130.64,130.65,130.28,130.52,1902.0,129.6639,129.6738,129.3066,129.5448,1902.0
2024-06-04 09:40:00,130.78,131.05,130.74,130.79,11183.0,129.8028,130.0708,129.7631,129.8127,11183.0
2024-06-04 09:45:00,130.79,131.08,130.66,130.72,10794.0,129.8127,130.1006,129.6837,129.7433,10794.0
2024-06-04 09:50:00,130.75,131.38,130.68,131.24,8954.0,129.773,130.3983,129.7036,130.2594,8954.0
2024-06-04 09:55:00,131.3,131.3,130.49,130.94,14412.0,130.3189,130.3189,129.515,129.9616,14412.0
2024-06-04 10:00:00,131.0,131.6,130.94,131.35,31671.0,130.0212,130.6167,129.9616,130.3686,31671.0
2024-06-04 10:05:00,131.29,131.71,131.28,131.53,36065.0,130.309,130.7259,130.2991,130.5472,36065.0
2024-06-04 10:10:00,131.53,131.82,131.48,131.78,15605.0,130.5472,130.8351,130.4976,130.7953,15605.0
2024-06-04 10:15:00,131.78,132.15,131.65,132.05,20790.0,130.7953,131.1626,130.6663,131.0633,20790.0
2024-06-04 10:20:00,132.03,132.06,131.52,131.63,12515.0,131.0435,131.0733,130.5373,130.6465,12515.0
2024-06-04 10:25:00,131.62,131.93,131.57,131.89,9792.0,130.6365,130.9442,130.5869,130.9045,9792.0
2024-06-04 10:30:00,131.89,132.11,131.66,131.66,14371.0,130.9045,131.1229,130.6762,130.6762,14371.0
2024-06-04 10:35:00,131.66,132.04,131.66,132.0,10655.0,130.6762,131.0534,130.6762,131.0137,10655.0
2024-06-04 10:40:00,132.06,132.18,131.94,132.11,9246.0,131.0733,131.1924,130.9542,131.1229,9246.0
2024-06-04 10:45:00,132.06,132.25,131.97,132.09,115493.0,131.0733,131.2618,130.9839,131.103,115493.0
2024-06-04 10:50:00,132.12,132.25,131.7,131.71,24083.0,131.1328,131.2618,130.7159,130.7259,24083.0
2024-06-04 10:55:00,131.71,131.71,131.37,131.52,7259.0,130.7259,130.7259,130.3884,130.5373,7259.0
2024-06-04 11:00:00,131.58,131.78,131.57,131.66,7698.0,130.5968,130.7953,130.5869,130.6762,7698.0
2024-06-04 11:05:00,131.66,131.76,131.47,131.59,6053.0,130.6762,130.7755,130.4877,130.6068,6053.0
2024-06-04 11:10:00,131.54,131.65,131.5,131.65,4693.0,130.5571,130.6663,130.5174,130.6663,4693.0
2024-06-04 11:15:00,131.63,131.85,131.63,131.75,11863.0,130.6465,130.8648,130.6465,130.7656,11863.0
2024-06-04 11:20:00,131.74,131.81,131.59,131.6,9679.0,130.7556,130.8251,130.6068,130.6167,9679.0
2024-06-04 11:25:00,131.66,131.66,131.42,131.53,18649.0,130.6762,130.6762,130.438,130.5472,18649.0
2024-06-04 11:30:00,131.5,131.62,131.4,131.6,12526.0,130.5174,130.6365,130.4182,130.6167,12526.0
2024-06-04 11:35:00,131.61,131.7,131.48,131.5,10918.0,130.6266,130.7159,130.4976,130.5174,10918.0
2024-06-04 11:40:00,131.5,131.53,131.32,131.42,9322.0,130.5174,130.5472,130.3388,130.438,9322.0
2024-06-04 11:45:00,131.41,131.41,131.2,131.29,7058.0,130.4281,130.4281,130.2197,130.309,7058.0
2024-06-04 11:50:00,131.28,131.58,131.22,131.53,10156.0,130.2991,130.5968,130.2395,130.5472,10156.0
2024-06-04 11:55:00,131.56,131.62,131.29,131.34,29230.0,130.577,130.6365,130.309,130.3586,29230.0
2024-06-04 12:00:00,131.34,131.5,131.22,131.34,17374.0,130.3586,130.5174,130.2395,130.3586,17374.0
2024-06-04 12:05:00,131.29,131.61,131.28,131.39,67036.0,130.309,130.6266,130.2991,130.4083,67036.0
2024-06-04 12:10:00,131.35,131.46,131.21,131.26,10074.0,130.3686,130.4777,130.2296,130.2792,10074.0
2024-06-04 12:15:00,131.27,131.36,131.18,131.18,6932.0,130.2892,130.3785,130.1998,130.1998,6932.0
2024-06-04 12:20:00,131.16,131.16,130.98,131.08,2222.0,130.18,130.18,130.0013,130.1006,2222.0
2024-06-04 12:25:00,131.08,131.12,130.94,131.1,9157.0,130.1006,130.1403,129.9616,130.1204,9157.0
2024-06-04 12:30:00,131.07,131.14,130.98,130.99,9539.0,130.0907,130.1601,130.0013,130.0113,9539.0
2024-06-04 12:35:00,130.99,131.1,130.86,131.09,11826.0,130.0113,130.1204,129.8822,130.1105,11826.0
2024-06-04 12:40:00,131.09,131.25,131.08,131.17,5997.0,130.1105,130.2693,130.1006,130.1899,5997.0
2024-06-04 12:45:00,131.16,131.34,131.15,131.25,5230.0,130.18,130.3586,130.1701,130.2693,5230.0
2024-06-04 12:50:00,131.24,131.25,130.91,131.0,18054.0,130.2594,130.2693,129.9318,130.0212,18054.0
2024-06-04 12:55:00,131.03,131.26,131.02,131.17,7933.0,130.051,130.2792,130.041,130.1899,7933.0
2024-06-04 13:00:00,131.17,131.21,130.88,130.88,13263.0,130.1899,130.2296,129.9021,129.9021,13263.0
2024-06-04 13:05:00,130.89,130.93,130.84,130.84,4255.0,129.912,129.9517,129.8624,129.8624,4255.0
2024-06-04 13:10:00,130.84,131.15,130.84,131.09,100786.0,129.8624,130.1701,129.8624,130.1105,100786.0
2024-06-04 13:15:00,131.09,131.3,131.04,131.23,26771.0,130.1105,130.3189,130.0609,130.2495,26771.0
2024-06-04 13:20:00,131.23,131.23,131.07,131.07,11731.0,130.2495,130.2495,130.0907,130.0907,11731.0
2024-06-04 13:25:00,131.06,131.11,130.99,131.06,7642.0,130.0807,130.1304,130.0113,130.0807,7642.0
2024-06-04 13:30:00,131.11,131.11,130.85,130.86,6197.0,130.1304,130.1304,129.8723,129.8822,6197.0
2024-06-04 13:35:00,130.89,131.01,130.89,131.0,4186.0,129.912,130.0311,129.912,130.0212,4186.0
2024-06-04 13:40:00,131.0,131.1,130.98,131.06,11097.0,130.0212,130.1204,130.0013,130.0807,11097.0
2024-06-04 13:45:00,131.08,131.1,130.9,130.93,13845.0,130.1006,130.1204,129.9219,129.9517,13845.0
2024-06-04 13:50:00,130.93,130.97,130.85,130.93,12959.0,129.9517,129.9914,129.8723,129.9517,12959.0
2024-06-04 13:55:00,131.0,131.05,130.87,130.87,24468.0,130.0212,130.0708,129.8921,129.8921,24468.0
2024-06-04 14:00:00,130.9,131.03,130.89,131.01,7229.0,129.9219,130.051,129.912,130.0311,7229.0
2024-06-04 14:05:00,130.96,131.02,130.86,130.88,12298.0,129.9815,130.041,129.8822,129.9021,12298.0
2024-06-04 14:10:00,130.86,131.05,130.83,130.98,17859.0,129.8822,130.0708,129.8524,130.0013,17859.0
2024-06-04 14:15:00,131.02,131.39,131.01,131.25,16178.0,130.041,130.4083,130.0311,130.2693,16178.0
2024-06-04 14:20:00,131.25,131.35,131.19,131.22,6894.0,130.2693,130.3686,130.2098,130.2395,6894.0
2024-06-04 14:25:00,131.21,131.21,130.97,131.07,16061.0,130.2296,130.2296,129.9914,130.0907,16061.0
2024-06-04 14:30:00,131.11,131.31,131.06,131.09,12617.0,130.1304,130.3289,130.0807,130.1105,12617.0
2024-06-04 14:35:00,131.07,131.21,131.07,131.12,6181.0,130.0907,130.2296,130.0907,130.1403,6181.0
2024-06-04 14:40:00,131.17,131.28,131.12,131.25,11681.0,130.1899,130.2991,130.1403,130.2693,11681.0
2024-06-04 14:45:00,131.3,131.49,131.3,131.4,12301.0,130.3189,130.5075,130.3189,130.4182,12301.0
2024-06-04 14:50:00,131.38,131.57,131.38,131.49,6347.0,130.3983,130.5869,130.3983,130.5075,6347.0
2024-06-04 14:55:00,131.56,131.56,131.27,131.34,13259.0,130.577,130.577,130.2892,130.3586,13259.0
2024-06-04 15:00:00,131.34,131.39,131.14,131.24,17078.0,130.3586,130.4083,130.1601,130.2594,17078.0
2024-06-04 15:05:00,131.25,131.39,131.23,131.27,9706.0,130.2693,130.4083,130.2495,130.2892,9706.0
2024-06-04 15:10:00,131.29,131.53,131.29,131.51,8949.0,130.309,130.5472,130.309,130.5274,8949.0
2024-06-04 15:15:00,131.54,131.61,131.46,131.48,12840.0,130.5571,130.6266,130.4777,130.4976,12840.0
2024-06-04 15:20:00,131.45,131.82,131.41,131.82,10884.0,130.4678,130.8351,130.4281,130.8351,10884.0
2024-06-04 15:25:00,131.76,131.86,131.6,131.6,15991.0,130.7755,130.8748,130.6167,130.6167,15991.0
2024-06-04 15:30:00,131.59,131.6,131.39,131.39,12982.0,130.6068,130.6167,130.4083,130.4083,12982.0
2024-06-04 15:35:00,131.38,131.45,131.2,131.24,16403.0,130.3983,130.4678,130.2197,130.2594,16403.0
2024-06-04 15:40:00,131.31,131.41,131.29,131.31,32820.0,130.3289,130.4281,130.309,130.3289,32820.0
2024-06-04 15:45:00,131.31,131.32,131.1,131.25,59440.0,130.3289,130.3388,130.1204,130.2693,59440.0
2024-06-04 15:50:00,131.25,131.3,131.01,131.1,87568.0,130.2693,130.3189,130.0311,130.1204,87568.0
2024-06-04 15:55:00,131.12,131.2,130.64,130.86,247866.0,130.1403,130.2197,129.6639,129.8822,247866.0
2024-06-05 09:30:00,130.54,131.14,130.1,130.11,42288.0,129.5646,130.1601,129.1279,129.1378,42288.0
2024-06-05 09:35:00,130.16,130.61,130.01,130.42,15920.0,129.1875,129.6341,129.0386,129.4455,15920.0
2024-06-05 09:40:00,130.55,130.85,130.47,130.62,7564.0,129.5745,129.8723,129.4951,129.644,7564.0
2024-06-05 09:45:00,130.59,130.95,130.55,130.72,11379.0,129.6142,129.9716,129.5745,129.7433,11379.0
2024-06-05 09:50:00,130.74,130.74,130.41,130.61,7665.0,129.7631,129.7631,129.4356,129.6341,7665.0
2024-06-05 09:55:00,130.61,130.73,130.35,130.67,5202.0,129.6341,129.7532,129.376,129.6936,5202.0
2024-06-05 10:00:00,130.56,130.94,130.46,130.79,13036.0,129.5845,129.9616,129.4852,129.8127,13036.0
2024-06-05 10:05:00,130.97,131.11,130.86,130.92,7889.0,129.9914,130.1304,129.8822,129.9418,7889.0
2024-06-05 10:10:00,130.86,131.04,130.82,130.86,12267.0,129.8822,130.0609,129.8425,129.8822,12267.0
2024-06-05 10:15:00,130.89,131.01,130.79,130.79,9294.0,129.912,130.0311,129.8127,129.8127,9294.0
2024-06-05 10:20:00,130.87,131.62,130.83,131.14,14706.0,129.8921,130.6365,129.8524,130.1601,14706.0
2024-06-05 10:25:00,131.12,131.7,131.11,131.69,6706.0,130.1403,130.7159,130.1304,130.706,6706.0
2024-06-05 10:30:00,131.72,131.85,131.63,131.77,28121.0,130.7358,130.8648,130.6465,130.7854,28121.0
2024-06-05 10:35:00,131.79,131.88,131.47,131.54,27393.0,130.8053,130.8946,130.4877,130.5571,27393.0
2024-06-05 10:40:00,131.54,131.88,131.54,131.54,25259.0,130.5571,130.8946,130.5571,130.5571,25259.0
2024-06-05 10:45:00,131.58,131.72,131.55,131.65,8981.0,130.5968,130.7358,130.5671,130.6663,8981.0
2024-06-05 10:50:00,131.65,131.69,131.44,131.61,21164.0,130.6663,130.706,130.4579,130.6266,21164.0
2024-06-05 10:55:00,131.61,131.91,131.6,131.84,26423.0,130.6266,130.9244,130.6167,130.8549,26423.0
2024-06-05 11:00:00,131.84,131.98,131.82,131.93,8463.0,130.8549,130.9939,130.8351,130.9442,8463.0
2024-06-05 11:05:00,131.93,132.1,131.76,131.97,57451.0,130.9442,131.113,130.7755,130.9839,57451.0
2024-06-05 11:10:00,132.0,132.37,131.99,132.25,35867.0,131.0137,131.3809,131.0038,131.2618,35867.0
2024-06-05 11:15:00,132.33,132.59,132.29,132.42,12812.0,131.3412,131.5993,131.3015,131.4306,12812.0
2024-06-05 11:20:00,132.42,132.6,132.31,132.6,8362.0,131.4306,131.6092,131.3214,131.6092,8362.0
2024-06-05 11:25:00,132.62,132.67,132.55,132.59,7709.0,131.6291,131.6787,131.5596,131.5993,7709.0
2024-06-05 11:30:00,132.67,132.81,132.57,132.6,21378.0,131.6787,131.8177,131.5794,131.6092,21378.0
2024-06-05 11:35:00,132.58,132.65,132.44,132.5,13100.0,131.5894,131.6588,131.4504,131.51,13100.0
2024-06-05 11:40:00,132.5,132.84,132.45,132.75,19994.0,131.51,131.8474,131.4603,131.7581,19994.0
2024-06-05 11:45:00,132.73,132.9,132.71,132.83,17851.0,131.7383,131.907,131.7184,131.8375,17851.0
2024-06-05 11:50:00,132.86,133.09,132.81,133.09,12283.0,131.8673,132.0956,131.8177,132.0956,12283.0
2024-06-05 11:55:00,133.05,133.17,132.96,133.08,18692.0,132.0559,132.175,131.9665,132.0856,18692.0
2024-06-05 12:00:00,133.03,133.17,132.99,133.17,10601.0,132.036,132.175,131.9963,132.175,10601.0
2024-06-05 12:05:00,133.11,133.5,133.11,133.5,25412.0,132.1154,132.5025,132.1154,132.5025,25412.0
2024-06-05 12:10:00,133.45,133.6,133.4,133.52,16267.0,132.4529,132.6018,132.4032,132.5223,16267.0
2024-06-05 12:15:00,133.55,133.65,133.4,133.46,8681.0,132.5521,132.6514,132.4032,132.4628,8681.0
2024-06-05 12:20:00,133.43,133.58,133.38,133.58,11301.0,132.433,132.5819,132.3834,132.5819,11301.0
2024-06-05 12:25:00,133.65,133.71,133.51,133.51,11628.0,132.6514,132.7109,132.5124,132.5124,11628.0
2024-06-05 12:30:00,133.48,133.66,133.46,133.61,15255.0,132.4826,132.6613,132.4628,132.6117,15255.0
2024-06-05 12:35:00,133.64,133.76,133.6,133.75,13176.0,132.6415,132.7606,132.6018,132.7506,13176.0
2024-06-05 12:40:00,133.76,134.03,133.69,133.97,30610.0,132.7606,133.0285,132.6911,132.969,30610.0
2024-06-05 12:45:00,133.96,134.11,133.91,134.0,20811.0,132.9591,133.1079,132.9094,132.9988,20811.0
2024-06-05 12:50:00,133.98,134.15,133.81,133.89,14120.0,132.9789,133.1476,132.8102,132.8896,14120.0
2024-06-05 12:55:00,133.9,133.96,133.81,133.81,7266.0,132.8995,132.9591,132.8102,132.8102,7266.0
2024-06-05 13:00:00,133.81,133.9,133.74,133.85,8223.0,132.8102,132.8995,132.7407,132.8499,8223.0
2024-06-05 13:05:00,133.81,134.06,133.79,133.98,10932.0,132.8102,133.0583,132.7903,132.9789,10932.0
2024-06-05 13:10:00,134.01,134.06,133.95,134.0,4760.0,133.0087,133.0583,132.9491,132.9988,4760.0
2024-06-05 13:15:00,133.94,134.18,133.94,134.04,10620.0,132.9392,133.1774,132.9392,133.0385,10620.0
2024-06-05 13:20:00,134.02,134.09,133.84,134.08,16295.0,133.0186,133.0881,132.84,133.0782,16295.0
2024-06-05 13:25:00,134.05,134.1,133.99,134.04,12165.0,133.0484,133.098,132.9888,133.0385,12165.0
2024-06-05 13:30:00,134.04,134.13,133.93,133.93,10987.0,133.0385,133.1278,132.9293,132.9293,10987.0
2024-06-05 13:35:00,134.02,134.02,133.88,133.96,10803.0,133.0186,133.0186,132.8797,132.9591,10803.0
2024-06-05 13:40:00,133.99,133.99,133.77,133.89,12698.0,132.9888,132.9888,132.7705,132.8896,12698.0
2024-06-05 13:45:00,133.91,134.1,133.91,134.1,9714.0,132.9094,133.098,132.9094,133.098,9714.0
2024-06-05 13:50:00,134.11,134.2,134.04,134.09,7897.0,133.1079,133.1973,133.0385,133.0881,7897.0
2024-06-05 13:55:00,134.09,134.14,134.02,134.08,6804.0,133.0881,133.1377,133.0186,133.0782,6804.0
2024-06-05 14:00:00,134.02,134.11,133.96,134.06,13598.0,133.0186,133.1079,132.9591,133.0583,13598.0
2024-06-05 14:05:00,134.05,134.05,133.82,133.88,13103.0,133.0484,133.0484,132.8201,132.8797,13103.0
2024-06-05 14:10:00,133.88,133.97,133.74,133.91,96101.0,132.8797,132.969,132.7407,132.9094,96101.0
2024-06-05 14:15:00,133.87,133.89,133.73,133.81,13856.0,132.8697,132.8896,132.7308,132.8102,13856.0
2024-06-05 14:20:00,133.82,133.82,133.66,133.72,11812.0,132.8201,132.8201,132.6613,132.7209,11812.0
2024-06-05 14:25:00,133.7,133.75,133.5,133.54,12509.0,132.701,132.7506,132.5025,132.5422,12509.0
2024-06-05 14:30:00,133.58,133.75,133.54,133.72,11726.0,132.5819,132.7506,132.5422,132.7209,11726.0
2024-06-05 14:35:00,133.71,133.82,133.67,133.75,12934.0,132.7109,132.8201,132.6712,132.7506,12934.0
2024-06-05 14:40:00,133.77,134.02,133.74,133.91,28183.0,132.7705,133.0186,132.7407,132.9094,28183.0
2024-06-05 14:45:00,133.91,134.11,133.9,134.11,5108.0,132.9094,133.1079,132.8995,133.1079,5108.0
2024-06-05 14:50:00,134.07,134.16,133.92,133.96,8513.0,133.0682,133.1576,132.9194,132.9591,8513.0
2024-06-05 14:55:00,133.96,134.03,133.82,133.82,10991.0,132.9591,133.0285,132.8201,132.8201,10991.0
2024-06-05 15:00:00,133.82,133.84,133.42,133.49,6871.0,132.8201,132.84,132.4231,132.4926,6871.0
2024-06-05 15:05:00,133.44,133.51,133.32,133.4,12079.0,132.4429,132.5124,132.3238,132.4032,12079.0
2024-06-05 15:10:00,133.42,133.67,133.42,133.59,27577.0,132.4231,132.6712,132.4231,132.5918,27577.0
2024-06-05 15:15:00,133.62,133.65,133.45,133.48,13789.0,132.6216,132.6514,132.4529,132.4826,13789.0
2024-06-05 15:20:00,133.48,133.64,133.44,133.49,19401.0,132.4826,132.6415,132.4429,132.4926,19401.0
2024-06-05 15:25:00,133.47,133.48,133.31,133.38,12804.0,132.4727,132.4826,132.3139,132.3834,12804.0
2024-06-05 15:30:00,133.38,133.38,133.18,133.19,21392.0,132.3834,132.3834,132.1849,132.1948,21392.0
2024-06-05 15:35:00,133.23,133.39,133.18,133.38,21778.0,132.2345,132.3933,132.1849,132.3834,21778.0
2024-06-05 15:40:00,133.37,133.49,133.33,133.43,23649.0,132.3735,132.4926,132.3338,132.433,23649.0
2024-06-05 15:45:00,133.4,133.42,133.16,133.2,38527.0,132.4032,132.4231,132.165,132.2047,38527.0
2024-06-05 15:50:00,133.24,133.35,133.09,133.29,70678.0,132.2444,132.3536,132.0956,132.2941,70678.0
2024-06-05 15:55:00,133.31,133.72,133.22,133.57,172300.0,132.3139,132.7209,132.2246,132.572,172300.0
2024-06-06 09:30:00,132.46,133.03,132.28,132.56,16245.0,131.4703,132.036,131.2916,131.5695,16245.0
2024-06-06 09:35:00,132.53,132.76,132.4,132.76,4422.0,131.5397,131.768,131.4107,131.768,4422.0
2024-06-06 09:40:00,132.81,132.91,132.67,132.87,2249.0,131.8177,131.9169,131.6787,131.8772,2249.0
2024-06-06 09:45:00,133.25,133.57,133.25,133.57,1987.0,132.2544,132.572,132.2544,132.572,1987.0
2024-06-06 09:50:00,133.83,133.85,133.38,133.38,24024.0,132.83,132.8499,132.3834,132.3834,24024.0
2024-06-06 09:55:00,133.37,133.49,133.1,133.39,13280.0,132.3735,132.4926,132.1055,132.3933,13280.0
2024-06-06 10:00:00,133.41,133.77,133.32,133.77,3534.0,132.4132,132.7705,132.3238,132.7705,3534.0
2024-06-06 10:05:00,133.88,133.88,133.58,133.87,22619.0,132.8797,132.8797,132.5819,132.8697,22619.0
2024-06-06 10:10:00,133.96,133.96,133.71,133.85,7360.0,132.9591,132.9591,132.7109,132.8499,7360.0
2024-06-06 10:15:00,133.87,134.0,133.81,133.81,13429.0,132.8697,132.9988,132.8102,132.8102,13429.0
2024-06-06 10:20:00,133.85,134.17,133.68,134.04,33642.0,132.8499,133.1675,132.6812,133.0385,33642.0
2024-06-06 10:25:00,134.14,134.24,133.85,134.18,14991.0,133.1377,133.237,132.8499,133.1774,14991.0
2024-06-06 10:30:00,134.1,134.11,133.65,133.68,10027.0,133.098,133.1079,132.6514,132.6812,10027.0
2024-06-06 10:35:00,133.77,133.78,133.59,133.72,3624.0,132.7705,132.7804,132.5918,132.7209,3624.0
2024-06-06 10:40:00,133.72,133.88,133.63,133.84,6573.0,132.7209,132.8797,132.6315,132.84,6573.0
2024-06-06 10:45:00,133.84,133.84,133.63,133.76,6388.0,132.84,132.84,132.6315,132.7606,6388.0
2024-06-06 10:50:00,133.78,133.93,133.73,133.93,3207.0,132.7804,132.9293,132.7308,132.9293,3207.0
2024-06-06 10:55:00,133.92,134.25,133.92,134.25,14700.0,132.9194,133.2469,132.9194,133.2469,14700.0
2024-06-06 11:00:00,134.26,134.34,134.05,134.06,13776.0,133.2568,133.3362,133.0484,133.0583,13776.0
2024-06-06 11:05:00,134.02,134.03,133.83,133.9,10798.0,133.0186,133.0285,132.83,132.8995,10798.0
2024-06-06 11:10:00,133.89,134.16,133.87,134.16,6851.0,132.8896,133.1576,132.8697,133.1576,6851.0
2024-06-06 11:15:00,134.12,134.17,134.04,134.05,5680.0,133.1179,133.1675,133.0385,133.0484,5680.0
2024-06-06 11:20:00,134.02,134.02,133.7,133.79,7367.0,133.0186,133.0186,132.701,132.7903,7367.0
2024-06-06 11:25:00,133.77,133.88,133.76,133.82,3787.0,132.7705,132.8797,132.7606,132.8201,3787.0
2024-06-06 11:30:00,133.81,133.98,133.79,133.81,5744.0,132.8102,132.9789,132.7903,132.8102,5744.0
2024-06-06 11:35:00,133.78,133.91,133.75,133.83,4868.0,132.7804,132.9094,132.7506,132.83,4868.0
2024-06-06 11:40:00,133.79,133.85,133.7,133.79,9300.0,132.7903,132.8499,132.701,132.7903,9300.0
2024-06-06 11:45:00,133.78,133.82,133.7,133.7,11351.0,132.7804,132.8201,132.701,132.701,11351.0
2024-06-06 11:50:00,133.7,133.73,133.49,133.69,17824.0,132.701,132.7308,132.4926,132.6911,17824.0
2024-06-06 11:55:00,133.65,133.74,133.6,133.71,4304.0,132.6514,132.7407,132.6018,132.7109,4304.0
2024-06-06 12:00:00,133.69,134.06,133.69,134.06,6164.0,132.6911,133.0583,132.6911,133.0583,6164.0
2024-06-06 12:05:00,134.09,134.17,133.99,134.16,9527.0,133.0881,133.1675,132.9888,133.1576,9527.0
2024-06-06 12:10:00,134.18,134.18,133.93,133.94,11477.0,133.1774,133.1774,132.9293,132.9392,11477.0
2024-06-06 12:15:00,133.92,133.97,133.69,133.69,9696.0,132.9194,132.969,132.6911,132.6911,9696.0
2024-06-06 12:20:00,133.71,134.14,133.67,134.11,8428.0,132.7109,133.1377,132.6712,133.1079,8428.0
2024-06-06 12:25:00,134.11,134.14,134.01,134.14,6804.0,133.1079,133.1377,133.0087,133.1377,6804.0
2024-06-06 12:30:00,134.12,134.2,134.09,134.15,6761.0,133.1179,133.1973,133.0881,133.1476,6761.0
2024-06-06 12:35:00,134.11,134.2,133.99,134.2,8043.0,133.1079,133.1973,132.9888,133.1973,8043.0
2024-06-06 12:40:00,134.17,134.2,134.07,134.14,5897.0,133.1675,133.1973,133.0682,133.1377,5897.0
2024-06-06 12:45:00,134.14,134.16,134.07,134.11,4653.0,133.1377,133.1576,133.0682,133.1079,4653.0
2024-06-06 12:50:00,134.11,134.18,134.03,134.1,7309.0,133.1079,133.1774,133.0285,133.098,7309.0
2024-06-06 12:55:00,134.06,134.09,133.96,134.07,6318.0,133.0583,133.0881,132.9591,133.0682,6318.0
2024-06-06 13:00:00,134.04,134.15,134.04,134.11,4380.0,133.0385,133.1476,133.0385,133.1079,4380.0
2024-06-06 13:05:00,134.08,134.1,133.95,133.96,13378.0,133.0782,133.098,132.9491,132.9591,13378.0
2024-06-06 13:10:00,134.0,134.25,133.99,134.24,4571.0,132.9988,133.2469,132.9888,133.237,4571.0
2024-06-06 13:15:00,134.26,134.35,134.26,134.28,6359.0,133.2568,133.3461,133.2568,133.2767,6359.0
2024-06-06 13:20:00,134.26,134.27,134.05,134.18,5614.0,133.2568,133.2667,133.0484,133.1774,5614.0
2024-06-06 13:25:00,134.15,134.23,134.13,134.19,2519.0,133.1476,133.227,133.1278,133.1873,2519.0
2024-06-06 13:30:00,134.2,134.31,133.97,133.99,17065.0,133.1973,133.3064,132.969,132.9888,17065.0
2024-06-06 13:35:00,133.99,133.99,133.85,133.92,6076.0,132.9888,132.9888,132.8499,132.9194,6076.0
2024-06-06 13:40:00,133.94,134.0,133.79,133.85,19480.0,132.9392,132.9988,132.7903,132.8499,19480.0
2024-06-06 13:45:00,133.85,133.93,133.78,133.8,29731.0,132.8499,132.9293,132.7804,132.8003,29731.0
2024-06-06 13:50:00,133.86,134.1,133.84,133.91,16983.0,132.8598,133.098,132.84,132.9094,16983.0
2024-06-06 13:55:00,133.86,133.95,133.81,133.84,11251.0,132.8598,132.9491,132.8102,132.84,11251.0
2024-06-06 14:00:00,133.81,133.88,133.6,133.64,14255.0,132.8102,132.8797,132.6018,132.6415,14255.0
2024-06-06 14:05:00,133.6,133.6,133.33,133.37,13545.0,132.6018,132.6018,132.3338,132.3735,13545.0
2024-06-06 14:10:00,133.38,133.53,133.31,133.5,8341.0,132.3834,132.5323,132.3139,132.5025,8341.0
2024-06-06 14:15:00,133.5,133.69,133.5,133.67,5151.0,132.5025,132.6911,132.5025,132.6712,5151.0
2024-06-06 14:20:00,133.64,133.68,133.58,133.68,11965.0,132.6415,132.6812,132.5819,132.6812,11965.0
2024-06-06 14:25:00,133.66,133.7,133.57,133.66,13277.0,132.6613,132.701,132.572,132.6613,13277.0
2024-06-06 14:30:00,133.68,133.85,133.51,133.85,7852.0,132.6812,132.8499,132.5124,132.8499,7852.0
2024-06-06 14:35:00,133.88,133.92,133.82,133.85,4135.0,132.8797,132.9194,132.8201,132.8499,4135.0
2024-06-06 14:40:00,133.85,133.92,133.85,133.91,3683.0,132.8499,132.9194,132.8499,132.9094,3683.0
2024-06-06 14:45:00,133.94,133.96,133.81,133.91,5874.0,132.9392,132.9591,132.8102,132.9094,5874.0
2024-06-06 14:50:00,133.94,134.11,133.91,134.11,6004.0,132.9392,133.1079,132.9094,133.1079,6004.0
2024-06-06 14:55:00,134.12,134.12,133.85,133.85,14480.0,133.1179,133.1179,132.8499,132.8499,14480.0
2024-06-06 15:00:00,133.83,133.85,133.77,133.8,3440.0,132.83,132.8499,132.7705,132.8003,3440.0
2024-06-06 15:05:00,133.82,133.92,133.78,133.92,6569.0,132.8201,132.9194,132.7804,132.9194,6569.0
2024-06-06 15:10:00,133.95,134.02,133.77,133.81,9656.0,132.9491,133.0186,132.7705,132.8102,9656.0
2024-06-06 15:15:00,133.78,133.93,133.77,133.9,5242.0,132.7804,132.9293,132.7705,132.8995,5242.0
2024-06-06 15:20:00,133.9,133.93,133.65,133.68,22839.0,132.8995,132.9293,132.6514,132.6812,22839.0
2024-06-06 15:25:00,133.69,133.87,133.65,133.77,54736.0,132.6911,132.8697,132.6514,132.7705,54736.0
2024-06-06 15:30:00,133.78,133.81,133.67,133.75,10784.0,132.7804,132.8102,132.6712,132.7506,10784.0
2024-06-06 15:35:00,133.75,133.76,133.33,133.33,66587.0,132.7506,132.7606,132.3338,132.3338,66587.0
2024-06-06 15:40:00,133.34,133.56,133.2,133.2,35291.0,132.3437,132.562,132.2047,132.2047,35291.0
2024-06-06 15:45:00,133.24,133.27,133.03,133.03,54794.0,132.2444,132.2742,132.036,132.036,54794.0
2024-06-06 15:50:00,133.03,133.28,132.78,132.87,76374.0,132.036,132.2841,131.7879,131.8772,76374.0
2024-06-06 15:55:00,132.89,132.9,132.68,132.87,248954.0,131.8971,131.907,131.6886,131.8772,248954.0
2024-06-07 09:30:00,131.95,131.95,131.29,131.59,31204.0,130.9641,130.9641,130.309,130.6068,31204.0
2024-06-07 09:35:00,131.58,132.52,131.58,131.77,16259.0,130.5968,131.5298,130.5968,130.7854,16259.0
2024-06-07 09:40:00,131.77,132.29,131.76,132.28,4000.0,130.7854,131.3015,130.7755,131.2916,4000.0
2024-06-07 09:45:00,132.13,132.63,131.92,132.35,16212.0,131.1427,131.639,130.9343,131.3611,16212.0
2024-06-07 09:50:00,132.4,132.58,132.28,132.53,6164.0,131.4107,131.5894,131.2916,131.5397,6164.0
2024-06-07 09:55:00,132.52,132.52,131.7,132.03,19037.0,131.5298,131.5298,130.7159,131.0435,19037.0
2024-06-07 10:00:00,132.06,132.6,131.96,132.5,11657.0,131.0733,131.6092,130.974,131.51,11657.0
2024-06-07 10:05:00,132.57,132.63,132.41,132.48,6506.0,131.5794,131.639,131.4206,131.4901,6506.0
2024-06-07 10:10:00,132.56,133.01,132.47,132.86,11805.0,131.5695,132.0162,131.4802,131.8673,11805.0
2024-06-07 10:15:00,132.96,133.09,132.71,132.78,10223.0,131.9665,132.0956,131.7184,131.7879,10223.0
2024-06-07 10:20:00,132.9,133.08,132.81,133.05,6432.0,131.907,132.0856,131.8177,132.0559,6432.0
2024-06-07 10:25:00,132.98,133.05,132.93,133.02,4447.0,131.9864,132.0559,131.9368,132.0261,4447.0
2024-06-07 10:30:00,132.95,133.18,132.66,132.68,12489.0,131.9566,132.1849,131.6688,131.6886,12489.0
2024-06-07 10:35:00,132.68,132.91,132.68,132.84,2000.0,131.6886,131.9169,131.6886,131.8474,2000.0
2024-06-07 10:40:00,132.92,133.01,132.72,132.77,11243.0,131.9268,132.0162,131.7283,131.778,11243.0
2024-06-07 10:45:00,132.82,133.01,132.78,132.79,23859.0,131.8276,132.0162,131.7879,131.7978,23859.0
2024-06-07 10:50:00,132.74,132.76,132.62,132.65,2604.0,131.7482,131.768,131.6291,131.6588,2604.0
2024-06-07 10:55:00,132.65,132.71,132.51,132.61,6645.0,131.6588,131.7184,131.5199,131.6191,6645.0
2024-06-07 11:00:00,132.6,132.81,132.51,132.65,5162.0,131.6092,131.8177,131.5199,131.6588,5162.0
2024-06-07 11:05:00,132.64,132.64,132.44,132.48,2325.0,131.6489,131.6489,131.4504,131.4901,2325.0
2024-06-07 11:10:00,132.5,132.59,132.47,132.52,2180.0,131.51,131.5993,131.4802,131.5298,2180.0
2024-06-07 11:15:00,132.47,132.67,132.02,132.44,889629.0,131.4802,131.6787,131.0336,131.4504,889629.0
2024-06-07 11:20:00,132.47,132.91,132.46,132.89,10618.0,131.4802,131.9169,131.4703,131.8971,10618.0
2024-06-07 11:25:00,132.91,132.91,132.8,132.81,4137.0,131.9169,131.9169,131.8077,131.8177,4137.0
2024-06-07 11:30:00,132.83,133.0,132.83,133.0,5056.0,131.8375,132.0062,131.8375,132.0062,5056.0
2024-06-07 11:35:00,133.01,133.04,132.89,132.97,8822.0,132.0162,132.0459,131.8971,131.9765,8822.0
2024-06-07 11:40:00,133.03,133.09,132.97,133.02,1619.0,132.036,132.0956,131.9765,132.0261,1619.0
2024-06-07 11:45:00,133.03,133.12,132.97,133.11,2141.0,132.036,132.1253,131.9765,132.1154,2141.0
2024-06-07 11:50:00,133.12,133.12,132.97,132.98,3801.0,132.1253,132.1253,131.9765,131.9864,3801.0
2024-06-07 11:55:00,132.98,133.11,132.97,133.11,2751.0,131.9864,132.1154,131.9765,132.1154,2751.0
2024-06-07 12:00:00,133.08,133.18,133.08,133.18,2649.0,132.0856,132.1849,132.0856,132.1849,2649.0
2024-06-07 12:05:00,133.14,133.2,133.07,133.17,6397.0,132.1452,132.2047,132.0757,132.175,6397.0
2024-06-07 12:10:00,133.16,133.19,133.11,133.15,1008.0,132.165,132.1948,132.1154,132.1551,1008.0
2024-06-07 12:15:00,133.22,133.25,133.19,133.22,1769.0,132.2246,132.2544,132.1948,132.2246,1769.0
2024-06-07 12:20:00,133.22,133.38,133.1,133.1,10854.0,132.2246,132.3834,132.1055,132.1055,10854.0
2024-06-07 12:25:00,133.02,133.03,132.93,132.97,3836.0,132.0261,132.036,131.9368,131.9765,3836.0
2024-06-07 12:30:00,133.01,133.02,132.72,132.72,2239.0,132.0162,132.0261,131.7283,131.7283,2239.0
2024-06-07 12:35:00,132.73,132.78,132.52,132.57,4740.0,131.7383,131.7879,131.5298,131.5794,4740.0
2024-06-07 12:40:00,132.56,132.56,132.35,132.4,1948.0,131.5695,131.5695,131.3611,131.4107,1948.0
2024-06-07 12:45:00,132.46,132.64,132.45,132.61,6586.0,131.4703,131.6489,131.4603,131.6191,6586.0
2024-06-07 12:50:00,132.63,132.68,132.48,132.5,13059.0,131.639,131.6886,131.4901,131.51,13059.0
2024-06-07 12:55:00,132.54,132.65,132.5,132.55,8177.0,131.5497,131.6588,131.51,131.5596,8177.0
2024-06-07 13:00:00,132.52,132.54,132.38,132.38,6721.0,131.5298,131.5497,131.3909,131.3909,6721.0
2024-06-07 13:05:00,132.4,132.66,132.38,132.66,10047.0,131.4107,131.6688,131.3909,131.6688,10047.0
2024-06-07 13:10:00,132.64,132.73,132.59,132.63,2640.0,131.6489,131.7383,131.5993,131.639,2640.0
2024-06-07 13:15:00,132.63,132.64,132.48,132.59,13250.0,131.639,131.6489,131.4901,131.5993,13250.0
2024-06-07 13:20:00,132.53,132.73,132.53,132.68,3593.0,131.5397,131.7383,131.5397,131.6886,3593.0
2024-06-07 13:25:00,132.69,132.72,132.58,132.58,2921.0,131.6985,131.7283,131.5894,131.5894,2921.0
2024-06-07 13:30:00,132.58,132.64,132.57,132.62,3301.0,131.5894,131.6489,131.5794,131.6291,3301.0
2024-06-07 13:35:00,132.58,132.62,132.45,132.45,3562.0,131.5894,131.6291,131.4603,131.4603,3562.0
2024-06-07 13:40:00,132.43,132.54,132.43,132.54,1745.0,131.4405,131.5497,131.4405,131.5497,1745.0
2024-06-07 13:45:00,132.54,132.64,132.54,132.59,2112.0,131.5497,131.6489,131.5497,131.5993,2112.0
2024-06-07 13:50:00,132.55,132.65,132.53,132.61,3567.0,131.5596,131.6588,131.5397,131.6191,3567.0
2024-06-07 13:55:00,132.67,132.69,132.6,132.6,3676.0,131.6787,131.6985,131.6092,131.6092,3676.0
2024-06-07 14:00:00,132.6,132.6,132.4,132.47,5055.0,131.6092,131.6092,131.4107,131.4802,5055.0
2024-06-07 14:05:00,132.47,132.48,132.4,132.43,14261.0,131.4802,131.4901,131.4107,131.4405,14261.0
2024-06-07 14:10:00,132.41,132.48,132.4,132.44,2356.0,131.4206,131.4901,131.4107,131.4504,2356.0
2024-06-07 14:15:00,132.42,132.52,132.4,132.51,3930.0,131.4306,131.5298,131.4107,131.5199,3930.0
2024-06-07 14:20:00,132.46,132.73,132.46,132.73,6802.0,131.4703,131.7383,131.4703,131.7383,6802.0
2024-06-07 14:25:00,132.71,132.77,132.63,132.67,15303.0,131.7184,131.778,131.639,131.6787,15303.0
2024-06-07 14:30:00,132.66,132.69,132.55,132.55,6009.0,131.6688,131.6985,131.5596,131.5596,6009.0
2024-06-07 14:35:00,132.51,132.66,132.51,132.65,4939.0,131.5199,131.6688,131.5199,131.6588,4939.0
2024-06-07 14:40:00,132.65,132.89,132.62,132.89,4611.0,131.6588,131.8971,131.6291,131.8971,4611.0
2024-06-07 14:45:00,132.94,132.97,132.84,132.93,5664.0,131.9467,131.9765,131.8474,131.9368,5664.0
2024-06-07 14:50:00,132.97,133.02,132.84,132.99,4604.0,131.9765,132.0261,131.8474,131.9963,4604.0
2024-06-07 14:55:00,133.06,133.06,132.98,132.99,6393.0,132.0658,132.0658,131.9864,131.9963,6393.0
2024-06-07 15:00:00,132.97,133.13,132.87,133.0,6829.0,131.9765,132.1353,131.8772,132.0062,6829.0
2024-06-07 15:05:00,133.02,133.02,132.85,132.88,7618.0,132.0261,132.0261,131.8574,131.8871,7618.0
2024-06-07 15:10:00,132.86,132.99,132.86,132.99,5897.0,131.8673,131.9963,131.8673,131.9963,5897.0
2024-06-07 15:15:00,132.98,133.13,132.94,133.05,7638.0,131.9864,132.1353,131.9467,132.0559,7638.0
2024-06-07 15:20:00,133.07,133.07,132.87,133.04,6212.0,132.0757,132.0757,131.8772,132.0459,6212.0
2024-06-07 15:25:00,133.03,133.15,132.95,133.12,4661.0,132.036,132.1551,131.9566,132.1253,4661.0
2024-06-07 15:30:00,133.1,133.26,133.08,133.11,12662.0,132.1055,132.2643,132.0856,132.1154,12662.0
2024-06-07 15:35:00,133.1,133.17,133.06,133.1,11622.0,132.1055,132.175,132.0658,132.1055,11622.0
2024-06-07 15:40:00,133.11,133.13,132.9,133.03,14183.0,132.1154,132.1353,131.907,132.036,14183.0
2024-06-07 15:45:00,133.04,133.17,132.99,133.01,30886.0,132.0459,132.175,131.9963,132.0162,30886.0
2024-06-07 15:50:00,133.0,133.11,132.92,132.98,27081.0,132.0062,132.1154,131.9268,131.9864,27081.0
2024-06-07 15:55:00,133.01,133.05,132.88,132.99,69347.0,132.0162,132.0559,131.8871,131.9963,69347.0
2024-06-10 09:30:00,132.87,133.85,132.87,133.74,23685.0,131.8772,132.8499,131.8772,132.7407,23685.0
2024-06-10 09:35:00,133.45,133.76,133.3,133.3,12814.0,132.4529,132.7606,132.304,132.304,12814.0
2024-06-10 09:40:00,133.29,133.6,133.27,133.45,30195.0,132.2941,132.6018,132.2742,132.4529,30195.0
2024-06-10 09:45:00,133.54,133.59,132.91,133.23,17129.0,132.5422,132.5918,131.9169,132.2345,17129.0
2024-06-10 09:50:00,133.28,133.44,133.27,133.31,3753.0,132.2841,132.4429,132.2742,132.3139,3753.0
2024-06-10 09:55:00,133.26,133.37,133.15,133.29,3718.0,132.2643,132.3735,132.1551,132.2941,3718.0
2024-06-10 10:00:00,133.28,133.32,132.94,133.25,11823.0,132.2841,132.3238,131.9467,132.2544,11823.0
2024-06-10 10:05:00,133.25,133.35,133.21,133.24,7248.0,132.2544,132.3536,132.2147,132.2444,7248.0
2024-06-10 10:10:00,133.21,133.22,132.7,132.71,4100.0,132.2147,132.2246,131.7085,131.7184,4100.0
2024-06-10 10:15:00,132.73,132.78,132.42,132.43,3806.0,131.7383,131.7879,131.4306,131.4405,3806.0
2024-06-10 10:20:00,132.46,132.85,132.46,132.78,7350.0,131.4703,131.8574,131.4703,131.7879,7350.0
2024-06-10 10:25:00,132.8,132.8,132.41,132.58,5800.0,131.8077,131.8077,131.4206,131.5894,5800.0
2024-06-10 10:30:00,132.59,132.7,132.51,132.63,4140.0,131.5993,131.7085,131.5199,131.639,4140.0
2024-06-10 10:35:00,132.64,132.8,132.63,132.69,9068.0,131.6489,131.8077,131.639,131.6985,9068.0
2024-06-10 10:40:00,132.7,132.94,132.57,132.75,14056.0,131.7085,131.9467,131.5794,131.7581,14056.0
2024-06-10 10:45:00,132.75,132.75,132.67,132.69,1810.0,131.7581,131.7581,131.6787,131.6985,1810.0
2024-06-10 10:50:00,132.71,132.71,132.4,132.43,5590.0,131.7184,131.7184,131.4107,131.4405,5590.0
2024-06-10 10:55:00,132.43,132.63,132.42,132.62,4870.0,131.4405,131.639,131.4306,131.6291,4870.0
2024-06-10 11:00:00,132.65,132.88,132.64,132.88,2958.0,131.6588,131.8871,131.6489,131.8871,2958.0
2024-06-10 11:05:00,132.88,132.9,132.77,132.83,9213.0,131.8871,131.907,131.778,131.8375,9213.0
2024-06-10 11:10:00,132.86,132.89,132.72,132.75,5942.0,131.8673,131.8971,131.7283,131.7581,5942.0
2024-06-10 11:15:00,132.73,132.74,132.63,132.63,1801.0,131.7383,131.7482,131.639,131.639,1801.0
2024-06-10 11:20:00,132.68,132.68,132.63,132.64,1872.0,131.6886,131.6886,131.639,131.6489,1872.0
2024-06-10 11:25:00,132.64,133.06,132.64,132.91,22646.0,131.6489,132.0658,131.6489,131.9169,22646.0
2024-06-10 11:30:00,132.94,133.07,132.72,132.72,14247.0,131.9467,132.0757,131.7283,131.7283,14247.0
2024-06-10 11:35:00,132.73,132.77,132.51,132.61,22493.0,131.7383,131.778,131.5199,131.6191,22493.0
2024-06-10 11:40:00,132.61,132.68,132.42,132.49,11939.0,131.6191,131.6886,131.4306,131.5,11939.0
2024-06-10 11:45:00,132.5,132.52,132.36,132.42,7341.0,131.51,131.5298,131.371,131.4306,7341.0
2024-06-10 11:50:00,132.42,132.5,132.4,132.47,2159.0,131.4306,131.51,131.4107,131.4802,2159.0
2024-06-10 11:55:00,132.5,132.56,132.43,132.52,4179.0,131.51,131.5695,131.4405,131.5298,4179.0
2024-06-10 12:00:00,132.55,132.58,132.46,132.47,6424.0,131.5596,131.5894,131.4703,131.4802,6424.0
2024-06-10 12:05:00,132.44,132.46,132.4,132.4,3402.0,131.4504,131.4703,131.4107,131.4107,3402.0
2024-06-10 12:10:00,132.4,132.4,132.25,132.27,3820.0,131.4107,131.4107,131.2618,131.2817,3820.0
2024-06-10 12:15:00,132.33,132.54,132.3,132.54,2377.0,131.3412,131.5497,131.3115,131.5497,2377.0
2024-06-10 12:20:00,132.51,132.6,132.47,132.52,5017.0,131.5199,131.6092,131.4802,131.5298,5017.0
2024-06-10 12:25:00,132.6,132.67,132.55,132.59,2628.0,131.6092,131.6787,131.5596,131.5993,2628.0
2024-06-10 12:30:00,132.58,132.6,132.44,132.58,7884.0,131.5894,131.6092,131.4504,131.5894,7884.0
2024-06-10 12:35:00,132.55,132.74,132.54,132.73,1172.0,131.5596,131.7482,131.5497,131.7383,1172.0
2024-06-10 12:40:00,132.71,132.71,132.61,132.63,3004.0,131.7184,131.7184,131.6191,131.639,3004.0
2024-06-10 12:45:00,132.65,132.66,132.48,132.48,2455.0,131.6588,131.6688,131.4901,131.4901,2455.0
2024-06-10 12:50:00,132.55,132.62,132.54,132.57,1500.0,131.5596,131.6291,131.5497,131.5794,1500.0
2024-06-10 12:55:00,132.59,132.59,132.41,132.44,4325.0,131.5993,131.5993,131.4206,131.4504,4325.0
2024-06-10 13:00:00,132.44,132.44,132.32,132.38,2798.0,131.4504,131.4504,131.3313,131.3909,2798.0
2024-06-10 13:05:00,132.35,132.37,132.27,132.32,1529.0,131.3611,131.3809,131.2817,131.3313,1529.0
2024-06-10 13:10:00,132.36,132.5,132.31,132.49,6043.0,131.371,131.51,131.3214,131.5,6043.0
2024-06-10 13:15:00,132.52,132.71,132.47,132.71,2100.0,131.5298,131.7184,131.4802,131.7184,2100.0
2024-06-10 13:20:00,132.69,132.71,132.57,132.58,4170.0,131.6985,131.7184,131.5794,131.5894,4170.0
2024-06-10 13:25:00,132.59,132.69,132.57,132.63,4322.0,131.5993,131.6985,131.5794,131.639,4322.0
2024-06-10 13:30:00,132.6,132.61,132.57,132.57,2726.0,131.6092,131.6191,131.5794,131.5794,2726.0
2024-06-10 13:35:00,132.59,132.83,132.59,132.78,1772.0,131.5993,131.8375,131.5993,131.7879,1772.0
2024-06-10 13:40:00,132.79,132.79,132.68,132.75,6234.0,131.7978,131.7978,131.6886,131.7581,6234.0
2024-06-10 13:45:00,132.79,133.33,132.79,133.14,29905.0,131.7978,132.3338,131.7978,132.1452,29905.0
2024-06-10 13:50:00,133.08,133.15,133.02,133.15,4389.0,132.0856,132.1551,132.0261,132.1551,4389.0
2024-06-10 13:55:00,133.1,133.1,133.05,133.05,1406.0,132.1055,132.1055,132.0559,132.0559,1406.0
2024-06-10 14:00:00,133.11,133.14,133.04,133.07,4702.0,132.1154,132.1452,132.0459,132.0757,4702.0
2024-06-10 14:05:00,133.11,133.16,133.07,133.13,4956.0,132.1154,132.165,132.0757,132.1353,4956.0
2024-06-10 14:10:00,133.13,133.29,133.04,133.24,21287.0,132.1353,132.2941,132.0459,132.2444,21287.0
2024-06-10 14:15:00,133.24,133.35,133.22,133.35,18536.0,132.2444,132.3536,132.2246,132.3536,18536.0
2024-06-10 14:20:00,133.29,133.29,133.06,133.18,6521.0,132.2941,132.2941,132.0658,132.1849,6521.0
2024-06-10 14:25:00,133.16,133.25,133.1,133.15,3700.0,132.165,132.2544,132.1055,132.1551,3700.0
2024-06-10 14:30:00,133.19,133.25,133.19,133.25,2913.0,132.1948,132.2544,132.1948,132.2544,2913.0
2024-06-10 14:35:00,133.25,133.34,133.22,133.28,24450.0,132.2544,132.3437,132.2246,132.2841,24450.0
2024-06-10 14:40:00,133.28,133.35,133.2,133.27,5384.0,132.2841,132.3536,132.2047,132.2742,5384.0
2024-06-10 14:45:00,133.31,133.35,133.26,133.27,4939.0,132.3139,132.3536,132.2643,132.2742,4939.0
2024-06-10 14:50:00,133.27,133.3,133.26,133.27,3967.0,132.2742,132.304,132.2643,132.2742,3967.0
2024-06-10 14:55:00,133.29,133.3,133.26,133.29,2925.0,132.2941,132.304,132.2643,132.2941,2925.0
2024-06-10 15:00:00,133.28,133.31,133.26,133.29,10640.0,132.2841,132.3139,132.2643,132.2941,10640.0
2024-06-10 15:05:00,133.28,133.3,133.24,133.3,5681.0,132.2841,132.304,132.2444,132.304,5681.0
2024-06-10 15:10:00,133.25,133.3,133.18,133.3,4739.0,132.2544,132.304,132.1849,132.304,4739.0
2024-06-10 15:15:00,133.3,133.3,133.2,133.26,4603.0,132.304,132.304,132.2047,132.2643,4603.0
2024-06-10 15:20:00,133.3,133.31,133.26,133.27,11908.0,132.304,132.3139,132.2643,132.2742,11908.0
2024-06-10 15:25:00,133.26,133.4,133.24,133.4,6818.0,132.2643,132.4032,132.2444,132.4032,6818.0
2024-06-10 15:30:00,133.39,133.4,133.32,133.34,11454.0,132.3933,132.4032,132.3238,132.3437,11454.0
2024-06-10 15:35:00,133.35,133.35,133.31,133.35,10268.0,132.3536,132.3536,132.3139,132.3536,10268.0
2024-06-10 15:40:00,133.35,133.36,133.22,133.25,30051.0,132.3536,132.3635,132.2246,132.2544,30051.0
2024-06-10 15:45:00,133.24,133.25,133.12,133.12,27516.0,132.2444,132.2544,132.1253,132.1253,27516.0
2024-06-10 15:50:00,133.11,133.16,132.94,133.02,13134.0,132.1154,132.165,131.9467,132.0261,13134.0
2024-06-10 15:55:00,133.0,133.13,132.78,133.1,58334.0,132.0062,132.1353,131.7879,132.1055,58334.0
2024-06-11 09:30:00,132.64,132.84,132.08,132.09,10225.0,131.6489,131.8474,131.0931,131.103,10225.0
2024-06-11 09:35:00,131.55,131.93,131.55,131.78,2572.0,130.5671,130.9442,130.5671,130.7953,2572.0
2024-06-11 09:40:00,131.99,132.27,131.84,132.06,8536.0,131.0038,131.2817,130.8549,131.0733,8536.0
2024-06-11 09:45:00,131.92,132.0,131.49,131.66,5234.0,130.9343,131.0137,130.5075,130.6762,5234.0
2024-06-11 09:50:00,131.76,132.16,131.66,132.13,14956.0,130.7755,131.1725,130.6762,131.1427,14956.0
2024-06-11 09:55:00,132.13,132.2,131.98,132.2,19798.0,131.1427,131.2122,130.9939,131.2122,19798.0
2024-06-11 10:00:00,132.18,132.25,131.92,132.15,18742.0,131.1924,131.2618,130.9343,131.1626,18742.0
2024-06-11 10:05:00,132.2,132.29,132.02,132.02,11420.0,131.2122,131.3015,131.0336,131.0336,11420.0
2024-06-11 10:10:00,132.02,132.05,131.87,131.88,10100.0,131.0336,131.0633,130.8847,130.8946,10100.0
2024-06-11 10:15:00,131.84,132.42,131.83,132.41,20871.0,130.8549,131.4306,130.845,131.4206,20871.0
2024-06-11 10:20:00,132.41,132.42,132.12,132.16,10093.0,131.4206,131.4306,131.1328,131.1725,10093.0
2024-06-11 10:25:00,132.16,132.37,132.08,132.35,10256.0,131.1725,131.3809,131.0931,131.3611,10256.0
2024-06-11 10:30:00,132.37,132.61,132.33,132.55,7060.0,131.3809,131.6191,131.3412,131.5596,7060.0
2024-06-11 10:35:00,132.61,132.64,132.52,132.61,5867.0,131.6191,131.6489,131.5298,131.6191,5867.0
2024-06-11 10:40:00,132.65,132.85,132.6,132.85,16723.0,131.6588,131.8574,131.6092,131.8574,16723.0
2024-06-11 10:45:00,132.83,132.85,132.74,132.83,14539.0,131.8375,131.8574,131.7482,131.8375,14539.0
2024-06-11 10:50:00,132.8,132.8,132.53,132.63,7514.0,131.8077,131.8077,131.5397,131.639,7514.0
2024-06-11 10:55:00,132.75,132.79,132.69,132.72,2480.0,131.7581,131.7978,131.6985,131.7283,2480.0
2024-06-11 11:00:00,132.72,132.73,132.61,132.63,5060.0,131.7283,131.7383,131.6191,131.639,5060.0
2024-06-11 11:05:00,132.61,132.61,132.44,132.45,3250.0,131.6191,131.6191,131.4504,131.4603,3250.0
2024-06-11 11:10:00,132.45,132.49,132.42,132.47,3655.0,131.4603,131.5,131.4306,131.4802,3655.0
2024-06-11 11:15:00,132.5,132.56,132.47,132.56,4781.0,131.51,131.5695,131.4802,131.5695,4781.0
2024-06-11 11:20:00,132.59,132.61,132.35,132.42,6283.0,131.5993,131.6191,131.3611,131.4306,6283.0
2024-06-11 11:25:00,132.45,132.55,132.45,132.5,3394.0,131.4603,131.5596,131.4603,131.51,3394.0
2024-06-11 11:30:00,132.52,132.53,132.47,132.47,4150.0,131.5298,131.5397,131.4802,131.4802,4150.0
2024-06-11 11:35:00,132.44,132.45,132.26,132.26,2762.0,131.4504,131.4603,131.2718,131.2718,2762.0
2024-06-11 11:40:00,132.25,132.36,132.2,132.25,6739.0,131.2618,131.371,131.2122,131.2618,6739.0
2024-06-11 11:45:00,132.29,132.4,132.25,132.36,4410.0,131.3015,131.4107,131.2618,131.371,4410.0
2024-06-11 11:50:00,132.35,132.45,132.35,132.44,4500.0,131.3611,131.4603,131.3611,131.4504,4500.0
2024-06-11 11:55:00,132.4,132.42,132.31,132.33,5586.0,131.4107,131.4306,131.3214,131.3412,5586.0
2024-06-11 12:00:00,132.31,132.38,132.25,132.38,4302.0,131.3214,131.3909,131.2618,131.3909,4302.0
2024-06-11 12:05:00,132.37,132.5,132.37,132.48,2843.0,131.3809,131.51,131.3809,131.4901,2843.0
2024-06-11 12:10:00,132.5,132.54,132.46,132.51,2638.0,131.51,131.5497,131.4703,131.5199,2638.0
2024-06-11 12:15:00,132.54,132.64,132.51,132.6,4144.0,131.5497,131.6489,131.5199,131.6092,4144.0
2024-06-11 12:20:00,132.59,132.63,132.48,132.5,14565.0,131.5993,131.639,131.4901,131.51,14565.0
2024-06-11 12:25:00,132.52,132.6,132.43,132.58,7360.0,131.5298,131.6092,131.4405,131.5894,7360.0
2024-06-11 12:30:00,132.61,132.68,132.58,132.65,1582.0,131.6191,131.6886,131.5894,131.6588,1582.0
2024-06-11 12:35:00,132.68,132.9,132.65,132.89,4722.0,131.6886,131.907,131.6588,131.8971,4722.0
2024-06-11 12:40:00,132.91,132.95,132.86,132.91,7366.0,131.9169,131.9566,131.8673,131.9169,7366.0
2024-06-11 12:45:00,132.88,132.9,132.76,132.82,3330.0,131.8871,131.907,131.768,131.8276,3330.0
2024-06-11 12:50:00,132.87,132.97,132.78,132.97,4363.0,131.8772,131.9765,131.7879,131.9765,4363.0
2024-06-11 12:55:00,132.99,132.99,132.91,132.96,3457.0,131.9963,131.9963,131.9169,131.9665,3457.0
2024-06-11 13:00:00,132.91,132.91,132.69,132.8,5732.0,131.9169,131.9169,131.6985,131.8077,5732.0
2024-06-11 13:05:00,132.84,132.89,132.74,132.83,8408.0,131.8474,131.8971,131.7482,131.8375,8408.0
2024-06-11 13:10:00,132.82,132.92,132.7,132.7,4662.0,131.8276,131.9268,131.7085,131.7085,4662.0
2024-06-11 13:15:00,132.75,132.76,132.69,132.69,6698.0,131.7581,131.768,131.6985,131.6985,6698.0
2024-06-11 13:20:00,132.7,132.7,132.55,132.55,5490.0,131.7085,131.7085,131.5596,131.5596,5490.0
2024-06-11 13:25:00,132.62,132.66,132.59,132.66,4785.0,131.6291,131.6688,131.5993,131.6688,4785.0
2024-06-11 13:30:00,132.69,132.72,132.61,132.63,7169.0,131.6985,131.7283,131.6191,131.639,7169.0
2024-06-11 13:35:00,132.61,132.76,132.57,132.72,12178.0,131.6191,131.768,131.5794,131.7283,12178.0
2024-06-11 13:40:00,132.72,132.75,132.62,132.68,48001.0,131.7283,131.7581,131.6291,131.6886,48001.0
2024-06-11 13:45:00,132.7,132.82,132.67,132.81,9541.0,131.7085,131.8276,131.6787,131.8177,9541.0
2024-06-11 13:50:00,132.86,132.97,132.82,132.92,4062.0,131.8673,131.9765,131.8276,131.9268,4062.0
2024-06-11 13:55:00,132.95,132.99,132.88,132.88,14133.0,131.9566,131.9963,131.8871,131.8871,14133.0
2024-06-11 14:00:00,132.88,132.88,132.65,132.79,9656.0,131.8871,131.8871,131.6588,131.7978,9656.0
2024-06-11 14:05:00,132.77,132.77,132.73,132.74,1813.0,131.778,131.778,131.7383,131.7482,1813.0
2024-06-11 14:10:00,132.77,132.85,132.76,132.84,5694.0,131.778,131.8574,131.768,131.8474,5694.0
2024-06-11 14:15:00,132.82,132.94,132.78,132.92,5535.0,131.8276,131.9467,131.7879,131.9268,5535.0
2024-06-11 14:20:00,132.94,132.98,132.9,132.91,3219.0,131.9467,131.9864,131.907,131.9169,3219.0
2024-06-11 14:25:00,132.87,132.88,132.74,132.78,6665.0,131.8772,131.8871,131.7482,131.7879,6665.0
2024-06-11 14:30:00,132.8,132.83,132.79,132.79,2336.0,131.8077,131.8375,131.7978,131.7978,2336.0
2024-06-11 14:35:00,132.78,132.78,132.67,132.67,4378.0,131.7879,131.7879,131.6787,131.6787,4378.0
2024-06-11 14:40:00,132.68,132.79,132.67,132.67,7147.0,131.6886,131.7978,131.6787,131.6787,7147.0
2024-06-11 14:45:00,132.66,132.72,132.56,132.67,14486.0,131.6688,131.7283,131.5695,131.6787,14486.0
2024-06-11 14:50:00,132.66,132.67,132.58,132.58,7939.0,131.6688,131.6787,131.5894,131.5894,7939.0
2024-06-11 14:55:00,132.59,132.78,132.58,132.77,24832.0,131.5993,131.7879,131.5894,131.778,24832.0
2024-06-11 15:00:00,132.77,132.8,132.69,132.69,16252.0,131.778,131.8077,131.6985,131.6985,16252.0
2024-06-11 15:05:00,132.71,132.73,132.63,132.68,6072.0,131.7184,131.7383,131.639,131.6886,6072.0
2024-06-11 15:10:00,132.7,132.7,132.53,132.59,8350.0,131.7085,131.7085,131.5397,131.5993,8350.0
2024-06-11 15:15:00,132.56,132.7,132.55,132.55,18262.0,131.5695,131.7085,131.5596,131.5596,18262.0
2024-06-11 15:20:00,132.52,132.55,132.29,132.51,55649.0,131.5298,131.5596,131.3015,131.5199,55649.0
2024-06-11 15:25:00,132.47,132.47,132.19,132.19,26459.0,131.4802,131.4802,131.2023,131.2023,26459.0
2024-06-11 15:30:00,132.17,132.18,132.05,132.11,24197.0,131.1824,131.1924,131.0633,131.1229,24197.0
2024-06-11 15:35:00,132.11,132.19,131.99,132.19,21365.0,131.1229,131.2023,131.0038,131.2023,21365.0
2024-06-11 15:40:00,132.19,132.44,132.1,132.4,29038.0,131.2023,131.4504,131.113,131.4107,29038.0
2024-06-11 15:45:00,132.41,132.45,132.25,132.25,50111.0,131.4206,131.4603,131.2618,131.2618,50111.0
2024-06-11 15:50:00,132.25,132.5,132.12,132.4,75466.0,131.2618,131.51,131.1328,131.4107,75466.0
2024-06-11 15:55:00,132.4,132.43,132.11,132.11,221727.0,131.4107,131.4405,131.1229,131.1229,221727.0
2024-06-12 09:30:00,133.63,133.64,132.52,132.83,30030.0,132.6315,132.6415,131.5298,131.8375,30030.0
2024-06-12 09:35:00,132.99,133.39,132.33,132.59,21876.0,131.9963,132.3933,131.3412,131.5993,21876.0
2024-06-12 09:40:00,132.83,133.19,132.72,133.03,19328.0,131.8375,132.1948,131.7283,132.036,19328.0
2024-06-12 09:45:00,133.04,133.26,132.69,132.8,37689.0,132.0459,132.2643,131.6985,131.8077,37689.0
2024-06-12 09:50:00,132.72,132.89,132.44,132.66,30554.0,131.7283,131.8971,131.4504,131.6688,30554.0
2024-06-12 09:55:00,132.66,132.93,132.66,132.77,9169.0,131.6688,131.9368,131.6688,131.778,9169.0
2024-06-12 10:00:00,132.73,132.9,132.61,132.69,20980.0,131.7383,131.907,131.6191,131.6985,20980.0
2024-06-12 10:05:00,132.65,132.65,132.34,132.4,13795.0,131.6588,131.6588,131.3512,131.4107,13795.0
2024-06-12 10:10:00,132.47,133.04,132.37,133.0,25234.0,131.4802,132.0459,131.3809,132.0062,25234.0
2024-06-12 10:15:00,133.03,133.23,132.98,133.18,12137.0,132.036,132.2345,131.9864,132.1849,12137.0
2024-06-12 10:20:00,133.14,133.19,132.7,132.71,52247.0,132.1452,132.1948,131.7085,131.7184,52247.0
2024-06-12 10:25:00,132.75,132.75,132.47,132.59,28597.0,131.7581,131.7581,131.4802,131.5993,28597.0
2024-06-12 10:30:00,132.59,132.77,132.52,132.76,23464.0,131.5993,131.778,131.5298,131.768,23464.0
2024-06-12 10:35:00,132.77,133.12,132.76,132.91,18408.0,131.778,132.1253,131.768,131.9169,18408.0
2024-06-12 10:40:00,132.88,132.88,132.63,132.64,6745.0,131.8871,131.8871,131.639,131.6489,6745.0
2024-06-12 10:45:00,132.74,132.97,132.68,132.78,10165.0,131.7482,131.9765,131.6886,131.7879,10165.0
2024-06-12 10:50:00,132.79,133.0,132.64,132.96,4202.0,131.7978,132.0062,131.6489,131.9665,4202.0
2024-06-12 10:55:00,133.08,133.08,132.92,132.94,4088.0,132.0856,132.0856,131.9268,131.9467,4088.0
2024-06-12 11:00:00,132.89,132.89,132.79,132.86,2587.0,131.8971,131.8971,131.7978,131.8673,2587.0
2024-06-12 11:05:00,132.83,132.88,132.67,132.71,7175.0,131.8375,131.8871,131.6787,131.7184,7175.0
2024-06-12 11:10:00,132.74,132.77,132.62,132.77,3263.0,131.7482,131.778,131.6291,131.778,3263.0
2024-06-12 11:15:00,132.71,132.71,132.5,132.65,6099.0,131.7184,131.7184,131.51,131.6588,6099.0
2024-06-12 11:20:00,132.65,132.75,132.62,132.63,4248.0,131.6588,131.7581,131.6291,131.639,4248.0
2024-06-12 11:25:00,132.58,132.75,132.57,132.75,4224.0,131.5894,131.7581,131.5794,131.7581,4224.0
2024-06-12 11:30:00,132.75,132.99,132.75,132.88,8600.0,131.7581,131.9963,131.7581,131.8871,8600.0
2024-06-12 11:35:00,132.88,132.99,132.83,132.9,8938.0,131.8871,131.9963,131.8375,131.907,8938.0
2024-06-12 11:40:00,132.88,133.1,132.87,132.98,7814.0,131.8871,132.1055,131.8772,131.9864,7814.0
2024-06-12 11:45:00,133.01,133.09,132.96,133.06,4382.0,132.0162,132.0956,131.9665,132.0658,4382.0
2024-06-12 11:50:00,133.08,133.22,133.01,133.18,4581.0,132.0856,132.2246,132.0162,132.1849,4581.0
2024-06-12 11:55:00,133.14,133.24,133.1,133.24,6096.0,132.1452,132.2444,132.1055,132.2444,6096.0
2024-06-12 12:00:00,133.18,133.29,133.17,133.24,7368.0,132.1849,132.2941,132.175,132.2444,7368.0
2024-06-12 12:05:00,133.24,133.35,133.23,133.23,5902.0,132.2444,132.3536,132.2345,132.2345,5902.0
2024-06-12 12:10:00,133.22,133.36,133.14,133.34,8160.0,132.2246,132.3635,132.1452,132.3437,8160.0
2024-06-12 12:15:00,133.3,133.37,133.29,133.33,3022.0,132.304,132.3735,132.2941,132.3338,3022.0
2024-06-12 12:20:00,133.37,133.47,133.33,133.46,7205.0,132.3735,132.4727,132.3338,132.4628,7205.0
2024-06-12 12:25:00,133.46,133.49,133.4,133.43,2757.0,132.4628,132.4926,132.4032,132.433,2757.0
2024-06-12 12:30:00,133.45,133.5,133.35,133.35,8202.0,132.4529,132.5025,132.3536,132.3536,8202.0
2024-06-12 12:35:00,133.38,133.42,133.31,133.31,4829.0,132.3834,132.4231,132.3139,132.3139,4829.0
2024-06-12 12:40:00,133.32,133.4,133.32,133.39,4026.0,132.3238,132.4032,132.3238,132.3933,4026.0
2024-06-12 12:45:00,133.4,133.57,133.39,133.51,6593.0,132.4032,132.572,132.3933,132.5124,6593.0
2024-06-12 12:50:00,133.51,133.55,133.49,133.52,3958.0,132.5124,132.5521,132.4926,132.5223,3958.0
2024-06-12 12:55:00,133.48,133.52,133.44,133.48,5043.0,132.4826,132.5223,132.4429,132.4826,5043.0
2024-06-12 13:00:00,133.47,133.61,133.46,133.58,5926.0,132.4727,132.6117,132.4628,132.5819,5926.0
2024-06-12 13:05:00,133.58,133.6,133.54,133.56,6199.0,132.5819,132.6018,132.5422,132.562,6199.0
2024-06-12 13:10:00,133.53,133.53,133.32,133.34,5308.0,132.5323,132.5323,132.3238,132.3437,5308.0
2024-06-12 13:15:00,133.36,133.47,133.33,133.39,7109.0,132.3635,132.4727,132.3338,132.3933,7109.0
2024-06-12 13:20:00,133.35,133.41,133.26,133.38,13453.0,132.3536,132.4132,132.2643,132.3834,13453.0
2024-06-12 13:25:00,133.36,133.47,133.35,133.4,17415.0,132.3635,132.4727,132.3536,132.4032,17415.0
2024-06-12 13:30:00,133.42,133.42,133.18,133.36,4957.0,132.4231,132.4231,132.1849,132.3635,4957.0
2024-06-12 13:35:00,133.5,133.5,133.37,133.42,6044.0,132.5025,132.5025,132.3735,132.4231,6044.0
2024-06-12 13:40:00,133.42,133.49,133.34,133.34,4703.0,132.4231,132.4926,132.3437,132.3437,4703.0
2024-06-12 13:45:00,133.31,133.45,133.31,133.43,9134.0,132.3139,132.4529,132.3139,132.433,9134.0
2024-06-12 13:50:00,133.45,133.54,133.42,133.52,5231.0,132.4529,132.5422,132.4231,132.5223,5231.0
2024-06-12 13:55:00,133.5,133.5,133.37,133.38,7771.0,132.5025,132.5025,132.3735,132.3834,7771.0
2024-06-12 14:00:00,133.38,133.4,132.72,133.25,27892.0,132.3834,132.4032,131.7283,132.2544,27892.0
2024-06-12 14:05:00,133.25,133.35,133.14,133.35,13846.0,132.2544,132.3536,132.1452,132.3536,13846.0
2024-06-12 14:10:00,133.27,133.46,133.27,133.35,22254.0,132.2742,132.4628,132.2742,132.3536,22254.0
2024-06-12 14:15:00,133.36,133.45,133.31,133.36,17221.0,132.3635,132.4529,132.3139,132.3635,17221.0
2024-06-12 14:20:00,133.35,133.4,133.26,133.31,4713.0,132.3536,132.4032,132.2643,132.3139,4713.0
2024-06-12 14:25:00,133.31,133.42,133.26,133.31,12522.0,132.3139,132.4231,132.2643,132.3139,12522.0
2024-06-12 14:30:00,133.3,133.55,133.3,133.55,10835.0,132.304,132.5521,132.304,132.5521,10835.0
2024-06-12 14:35:00,133.53,133.55,133.26,133.51,11731.0,132.5323,132.5521,132.2643,132.5124,11731.0
2024-06-12 14:40:00,133.54,133.54,133.09,133.37,11275.0,132.5422,132.5422,132.0956,132.3735,11275.0
2024-06-12 14:45:00,133.35,133.45,133.22,133.32,7463.0,132.3536,132.4529,132.2246,132.3238,7463.0
2024-06-12 14:50:00,133.36,133.51,133.25,133.29,21399.0,132.3635,132.5124,132.2544,132.2941,21399.0
2024-06-12 14:55:00,133.28,133.46,133.22,133.22,42139.0,132.2841,132.4628,132.2246,132.2246,42139.0
2024-06-12 15:00:00,133.21,133.45,133.2,133.34,6507.0,132.2147,132.4529,132.2047,132.3437,6507.0
2024-06-12 15:05:00,133.34,133.39,133.26,133.28,4101.0,132.3437,132.3933,132.2643,132.2841,4101.0
2024-06-12 15:10:00,133.24,133.37,133.24,133.33,6007.0,132.2444,132.3735,132.2444,132.3338,6007.0
2024-06-12 15:15:00,133.34,133.4,133.27,133.4,28424.0,132.3437,132.4032,132.2742,132.4032,28424.0
2024-06-12 15:20:00,133.4,133.49,133.23,133.25,49038.0,132.4032,132.4926,132.2345,132.2544,49038.0
2024-06-12 15:25:00,133.26,133.31,133.01,133.01,15326.0,132.2643,132.3139,132.0162,132.0162,15326.0
2024-06-12 15:30:00,133.0,133.07,132.8,133.05,26744.0,132.0062,132.0757,131.8077,132.0559,26744.0
2024-06-12 15:35:00,133.01,133.01,132.81,132.81,18970.0,132.0162,132.0162,131.8177,131.8177,18970.0
2024-06-12 15:40:00,132.8,133.03,132.79,132.98,26599.0,131.8077,132.036,131.7978,131.9864,26599.0
2024-06-12 15:45:00,132.96,133.15,132.91,133.07,43989.0,131.9665,132.1551,131.9169,132.0757,43989.0
2024-06-12 15:50:00,133.04,133.34,133.01,133.34,52321.0,132.0459,132.3437,132.0162,132.3437,52321.0
2024-06-12 15:55:00,133.33,133.43,133.13,133.15,93330.0,132.3338,132.433,132.1353,132.1551,93330.0
2024-06-13 09:30:00,132.59,133.0,132.01,132.02,22701.0,131.5993,132.0062,131.0236,131.0336,22701.0
2024-06-13 09:35:00,132.37,132.39,131.85,132.05,13665.0,131.3809,131.4008,130.8648,131.0633,13665.0
2024-06-13 09:40:00,132.29,132.56,131.98,132.19,14763.0,131.3015,131.5695,130.9939,131.2023,14763.0
2024-06-13 09:45:00,131.84,131.86,131.2,131.23,20031.0,130.8549,130.8748,130.2197,130.2495,20031.0
2024-06-13 09:50:00,131.28,131.57,131.27,131.43,3643.0,130.2991,130.5869,130.2892,130.448,3643.0
2024-06-13 09:55:00,131.34,131.48,131.09,131.16,28357.0,130.3586,130.4976,130.1105,130.18,28357.0
2024-06-13 10:00:00,131.16,131.32,131.09,131.21,9940.0,130.18,130.3388,130.1105,130.2296,9940.0
2024-06-13 10:05:00,131.25,131.25,130.76,130.76,21458.0,130.2693,130.2693,129.783,129.783,21458.0
2024-06-13 10:10:00,130.75,130.89,130.52,130.57,38292.0,129.773,129.912,129.5448,129.5944,38292.0
2024-06-13 10:15:00,130.63,130.73,130.55,130.7,23045.0,129.6539,129.7532,129.5745,129.7234,23045.0
2024-06-13 10:20:00,130.72,130.86,130.25,130.32,13372.0,129.7433,129.8822,129.2768,129.3463,13372.0
2024-06-13 10:25:00,130.38,130.41,130.07,130.31,25680.0,129.4058,129.4356,129.0981,129.3363,25680.0
2024-06-13 10:30:00,130.3,130.41,130.13,130.23,17515.0,129.3264,129.4356,129.1577,129.2569,17515.0
2024-06-13 10:35:00,130.28,130.38,130.13,130.38,37591.0,129.3066,129.4058,129.1577,129.4058,37591.0
2024-06-13 10:40:00,130.38,130.49,130.36,130.45,24202.0,129.4058,129.515,129.386,129.4753,24202.0
2024-06-13 10:45:00,130.49,130.83,130.49,130.81,10867.0,129.515,129.8524,129.515,129.8326,10867.0
2024-06-13 10:50:00,130.81,130.83,130.56,130.68,16328.0,129.8326,129.8524,129.5845,129.7036,16328.0
2024-06-13 10:55:00,130.64,130.86,130.58,130.86,13952.0,129.6639,129.8822,129.6043,129.8822,13952.0
2024-06-13 11:00:00,130.84,131.13,130.81,130.92,23933.0,129.8624,130.1502,129.8326,129.9418,23933.0
2024-06-13 11:05:00,130.88,130.91,130.67,130.8,16266.0,129.9021,129.9318,129.6936,129.8227,16266.0
2024-06-13 11:10:00,130.73,130.88,130.7,130.85,15819.0,129.7532,129.9021,129.7234,129.8723,15819.0
2024-06-13 11:15:00,130.83,130.94,130.76,130.79,20644.0,129.8524,129.9616,129.783,129.8127,20644.0
2024-06-13 11:20:00,130.8,130.95,130.7,130.94,17388.0,129.8227,129.9716,129.7234,129.9616,17388.0
2024-06-13 11:25:00,130.97,131.02,130.84,130.89,12219.0,129.9914,130.041,129.8624,129.912,12219.0
2024-06-13 11:30:00,130.95,131.12,130.91,131.0,20045.0,129.9716,130.1403,129.9318,130.0212,20045.0
2024-06-13 11:35:00,130.98,131.0,130.79,130.79,9102.0,130.0013,130.0212,129.8127,129.8127,9102.0
2024-06-13 11:40:00,130.77,130.94,130.77,130.87,20344.0,129.7929,129.9616,129.7929,129.8921,20344.0
2024-06-13 11:45:00,130.83,130.84,130.67,130.67,16525.0,129.8524,129.8624,129.6936,129.6936,16525.0
2024-06-13 11:50:00,130.7,130.7,130.51,130.53,8092.0,129.7234,129.7234,129.5348,129.5547,8092.0
2024-06-13 11:55:00,130.53,130.56,130.34,130.38,6886.0,129.5547,129.5845,129.3661,129.4058,6886.0
2024-06-13 12:00:00,130.33,130.33,130.04,130.1,11818.0,129.3562,129.3562,129.0684,129.1279,11818.0
2024-06-13 12:05:00,130.09,130.21,130.05,130.13,13554.0,129.118,129.2371,129.0783,129.1577,13554.0
2024-06-13 12:10:00,130.13,130.43,130.13,130.38,9522.0,129.1577,129.4554,129.1577,129.4058,9522.0
2024-06-13 12:15:00,130.4,130.48,130.36,130.38,8141.0,129.4257,129.5051,129.386,129.4058,8141.0
2024-06-13 12:20:00,130.38,130.55,130.35,130.36,11145.0,129.4058,129.5745,129.376,129.386,11145.0
2024-06-13 12:25:00,130.36,130.47,130.25,130.27,13121.0,129.386,129.4951,129.2768,129.2966,13121.0
2024-06-13 12:30:00,130.28,130.45,130.28,130.38,10607.0,129.3066,129.4753,129.3066,129.4058,10607.0
2024-06-13 12:35:00,130.43,130.54,130.33,130.49,11250.0,129.4554,129.5646,129.3562,129.515,11250.0
2024-06-13 12:40:00,130.46,130.53,130.44,130.5,7796.0,129.4852,129.5547,129.4654,129.5249,7796.0
2024-06-13 12:45:00,130.56,130.64,130.47,130.51,20699.0,129.5845,129.6639,129.4951,129.5348,20699.0
2024-06-13 12:50:00,130.53,130.63,130.53,130.58,9010.0,129.5547,129.6539,129.5547,129.6043,9010.0
2024-06-13 12:55:00,130.56,130.61,130.44,130.46,11203.0,129.5845,129.6341,129.4654,129.4852,11203.0
2024-06-13 13:00:00,130.45,130.54,130.43,130.51,12303.0,129.4753,129.5646,129.4554,129.5348,12303.0
2024-06-13 13:05:00,130.55,130.79,130.51,130.7,8283.0,129.5745,129.8127,129.5348,129.7234,8283.0
2024-06-13 13:10:00,130.74,130.79,130.66,130.72,7827.0,129.7631,129.8127,129.6837,129.7433,7827.0
2024-06-13 13:15:00,130.68,130.7,130.57,130.59,12046.0,129.7036,129.7234,129.5944,129.6142,12046.0
2024-06-13 13:20:00,130.58,130.86,130.58,130.85,10126.0,129.6043,129.8822,129.6043,129.8723,10126.0
2024-06-13 13:25:00,130.88,130.98,130.84,130.97,4078.0,129.9021,130.0013,129.8624,129.9914,4078.0
2024-06-13 13:30:00,130.94,131.01,130.72,130.81,19180.0,129.9616,130.0311,129.7433,129.8326,19180.0
2024-06-13 13:35:00,130.8,130.84,130.69,130.69,8906.0,129.8227,129.8624,129.7135,129.7135,8906.0
2024-06-13 13:40:00,130.72,130.77,130.63,130.63,7058.0,129.7433,129.7929,129.6539,129.6539,7058.0
2024-06-13 13:45:00,130.67,130.81,130.57,130.8,14415.0,129.6936,129.8326,129.5944,129.8227,14415.0
2024-06-13 13:50:00,130.8,130.84,130.75,130.83,8707.0,129.8227,129.8624,129.773,129.8524,8707.0
2024-06-13 13:55:00,130.87,130.87,130.73,130.75,7934.0,129.8921,129.8921,129.7532,129.773,7934.0
2024-06-13 14:00:00,130.72,130.9,130.71,130.88,7184.0,129.7433,129.9219,129.7333,129.9021,7184.0
2024-06-13 14:05:00,130.93,131.12,130.89,131.09,4988.0,129.9517,130.1403,129.912,130.1105,4988.0
2024-06-13 14:10:00,131.06,131.06,130.96,130.97,12383.0,130.0807,130.0807,129.9815,129.9914,12383.0
2024-06-13 14:15:00,130.97,130.97,130.79,130.81,10029.0,129.9914,129.9914,129.8127,129.8326,10029.0
2024-06-13 14:20:00,130.78,130.8,130.7,130.74,10017.0,129.8028,129.8227,129.7234,129.7631,10017.0
2024-06-13 14:25:00,130.72,130.79,130.7,130.74,12779.0,129.7433,129.8127,129.7234,129.7631,12779.0
2024-06-13 14:30:00,130.74,130.91,130.74,130.89,25931.0,129.7631,129.9318,129.7631,129.912,25931.0
2024-06-13 14:35:00,130.93,130.93,130.72,130.75,10997.0,129.9517,129.9517,129.7433,129.773,10997.0
2024-06-13 14:40:00,130.76,130.84,130.76,130.81,5698.0,129.783,129.8624,129.783,129.8326,5698.0
2024-06-13 14:45:00,130.83,130.85,130.72,130.76,10413.0,129.8524,129.8723,129.7433,129.783,10413.0
2024-06-13 14:50:00,130.74,130.77,130.67,130.73,10680.0,129.7631,129.7929,129.6936,129.7532,10680.0
2024-06-13 14:55:00,130.71,130.89,130.71,130.84,11200.0,129.7333,129.912,129.7333,129.8624,11200.0
2024-06-13 15:00:00,130.82,130.93,130.81,130.92,10602.0,129.8425,129.9517,129.8326,129.9418,10602.0
2024-06-13 15:05:00,130.95,130.96,130.74,130.9,24333.0,129.9716,129.9815,129.7631,129.9219,24333.0
2024-06-13 15:10:00,130.87,130.91,130.8,130.91,9164.0,129.8921,129.9318,129.8227,129.9318,9164.0
2024-06-13 15:15:00,130.84,130.95,130.8,130.95,15964.0,129.8624,129.9716,129.8227,129.9716,15964.0
2024-06-13 15:20:00,130.95,131.01,130.92,131.01,22622.0,129.9716,130.0311,129.9418,130.0311,22622.0
2024-06-13 15:25:00,131.02,131.04,130.94,131.02,19934.0,130.041,130.0609,129.9616,130.041,19934.0
2024-06-13 15:30:00,131.01,131.21,130.95,131.18,25826.0,130.0311,130.2296,129.9716,130.1998,25826.0
2024-06-13 15:35:00,131.18,131.18,130.6,130.7,60661.0,130.1998,130.1998,129.6242,129.7234,60661.0
2024-06-13 15:40:00,130.7,130.79,130.6,130.6,24104.0,129.7234,129.8127,129.6242,129.6242,24104.0
2024-06-13 15:45:00,130.62,130.94,130.61,130.76,31792.0,129.644,129.9616,129.6341,129.783,31792.0
2024-06-13 15:50:00,130.78,130.8,130.5,130.57,132505.0,129.8028,129.8227,129.5249,129.5944,132505.0
2024-06-13 15:55:00,130.55,130.92,130.45,130.59,176466.0,129.5745,129.9418,129.4753,129.6142,176466.0
2024-06-14 09:30:00,130.0,130.74,129.24,129.44,21729.0,129.0286,129.7631,128.2743,128.4728,21729.0
2024-06-14 09:35:00,129.45,130.29,129.45,129.82,67268.0,128.4828,129.3165,128.4828,128.85,67268.0
2024-06-14 09:40:00,129.92,130.08,129.7,129.96,4375.0,128.9492,129.1081,128.7309,128.9889,4375.0
2024-06-14 09:45:00,129.75,129.94,129.62,129.94,2875.0,128.7805,128.9691,128.6515,128.9691,2875.0
2024-06-14 09:50:00,129.87,130.02,129.82,129.94,7700.0,128.8996,129.0485,128.85,128.9691,7700.0
2024-06-14 09:55:00,129.91,129.94,129.71,129.71,3880.0,128.9393,128.9691,128.7408,128.7408,3880.0
2024-06-14 10:00:00,129.6,129.6,129.27,129.33,10268.0,128.6316,128.6316,128.3041,128.3637,10268.0
2024-06-14 10:05:00,129.36,129.54,129.27,129.5,5867.0,128.3934,128.5721,128.3041,128.5324,5867.0
2024-06-14 10:10:00,129.5,129.64,129.42,129.64,7614.0,128.5324,128.6713,128.453,128.6713,7614.0
2024-06-14 10:15:00,129.59,129.88,129.59,129.84,23772.0,128.6217,128.9095,128.6217,128.8698,23772.0
2024-06-14 10:20:00,129.79,129.89,129.73,129.83,16688.0,128.8202,128.9195,128.7607,128.8599,16688.0
2024-06-14 10:25:00,129.79,129.94,129.54,129.86,71061.0,128.8202,128.9691,128.5721,128.8897,71061.0
2024-06-14 10:30:00,129.86,129.99,129.7,129.92,7620.0,128.8897,129.0187,128.7309,128.9492,7620.0
2024-06-14 10:35:00,129.92,129.94,129.61,129.65,7438.0,128.9492,128.9691,128.6416,128.6813,7438.0
2024-06-14 10:40:00,129.7,130.03,129.62,130.0,8070.0,128.7309,129.0584,128.6515,129.0286,8070.0
2024-06-14 10:45:00,130.06,130.23,130.06,130.22,6221.0,129.0882,129.2569,129.0882,129.247,6221.0
2024-06-14 10:50:00,130.19,130.19,129.65,129.65,4537.0,129.2172,129.2172,128.6813,128.6813,4537.0
2024-06-14 10:55:00,129.69,129.91,129.62,129.7,22293.0,128.721,128.9393,128.6515,128.7309,22293.0
2024-06-14 11:00:00,129.72,129.87,129.71,129.84,6438.0,128.7507,128.8996,128.7408,128.8698,6438.0
2024-06-14 11:05:00,129.88,129.88,129.58,129.58,14169.0,128.9095,128.9095,128.6118,128.6118,14169.0
2024-06-14 11:10:00,129.61,129.9,129.6,129.82,9115.0,128.6416,128.9294,128.6316,128.85,9115.0
2024-06-14 11:15:00,129.82,129.9,129.77,129.84,8653.0,128.85,128.9294,128.8004,128.8698,8653.0
2024-06-14 11:20:00,129.84,130.04,129.84,130.04,5802.0,128.8698,129.0684,128.8698,129.0684,5802.0
2024-06-14 11:25:00,130.03,130.1,130.02,130.06,28571.0,129.0584,129.1279,129.0485,129.0882,28571.0
2024-06-14 11:30:00,130.07,130.2,129.95,129.95,47432.0,129.0981,129.2272,128.979,128.979,47432.0
2024-06-14 11:35:00,129.95,130.0,129.83,129.91,6884.0,128.979,129.0286,128.8599,128.9393,6884.0
2024-06-14 11:40:00,129.87,129.87,129.7,129.76,6929.0,128.8996,128.8996,128.7309,128.7904,6929.0
2024-06-14 11:45:00,129.8,129.94,129.73,129.94,6256.0,128.8301,128.9691,128.7607,128.9691,6256.0
2024-06-14 11:50:00,129.94,129.94,129.67,129.82,21185.0,128.9691,128.9691,128.7011,128.85,21185.0
2024-06-14 11:55:00,129.82,129.89,129.76,129.81,13122.0,128.85,128.9195,128.7904,128.8401,13122.0
2024-06-14 12:00:00,129.8,129.83,129.71,129.8,6023.0,128.8301,128.8599,128.7408,128.8301,6023.0
2024-06-14 12:05:00,129.8,129.85,129.75,129.82,4501.0,128.8301,128.8798,128.7805,128.85,4501.0
2024-06-14 12:10:00,129.82,129.93,129.82,129.84,5872.0,128.85,128.9592,128.85,128.8698,5872.0
2024-06-14 12:15:00,129.85,129.93,129.83,129.88,5062.0,128.8798,128.9592,128.8599,128.9095,5062.0
2024-06-14 12:20:00,129.89,130.0,129.88,129.93,7386.0,128.9195,129.0286,128.9095,128.9592,7386.0
2024-06-14 12:25:00,129.98,130.05,129.84,129.93,11415.0,129.0088,129.0783,128.8698,128.9592,11415.0
2024-06-14 12:30:00,129.88,129.95,129.86,129.94,2363.0,128.9095,128.979,128.8897,128.9691,2363.0
2024-06-14 12:35:00,129.94,129.98,129.94,129.98,2369.0,128.9691,129.0088,128.9691,129.0088,2369.0
2024-06-14 12:40:00,129.97,129.97,129.81,129.84,6754.0,128.9989,128.9989,128.8401,128.8698,6754.0
2024-06-14 12:45:00,129.82,129.83,129.78,129.82,2796.0,128.85,128.8599,128.8103,128.85,2796.0
2024-06-14 12:50:00,129.85,130.01,129.85,129.98,6354.0,128.8798,129.0386,128.8798,129.0088,6354.0
2024-06-14 12:55:00,129.99,130.05,129.95,129.95,18672.0,129.0187,129.0783,128.979,128.979,18672.0
2024-06-14 13:00:00,129.98,130.05,129.98,130.03,3526.0,129.0088,129.0783,129.0088,129.0584,3526.0
2024-06-14 13:05:00,130.01,130.13,129.98,130.13,23813.0,129.0386,129.1577,129.0088,129.1577,23813.0
2024-06-14 13:10:00,130.13,130.25,130.11,130.25,3687.0,129.1577,129.2768,129.1378,129.2768,3687.0
2024-06-14 13:15:00,130.23,130.25,130.11,130.12,7038.0,129.2569,129.2768,129.1378,129.1478,7038.0
2024-06-14 13:20:00,130.12,130.15,130.05,130.06,5380.0,129.1478,129.1775,129.0783,129.0882,5380.0
2024-06-14 13:25:00,130.07,130.12,130.07,130.08,1742.0,129.0981,129.1478,129.0981,129.1081,1742.0
2024-06-14 13:30:00,130.1,130.1,129.97,130.04,8039.0,129.1279,129.1279,128.9989,129.0684,8039.0
2024-06-14 13:35:00,130.02,130.1,129.98,130.06,7763.0,129.0485,129.1279,129.0088,129.0882,7763.0
2024-06-14 13:40:00,130.08,130.13,129.93,129.93,7452.0,129.1081,129.1577,128.9592,128.9592,7452.0
2024-06-14 13:45:00,129.92,130.03,129.89,129.98,5466.0,128.9492,129.0584,128.9195,129.0088,5466.0
2024-06-14 13:50:00,130.0,130.03,129.96,130.02,3147.0,129.0286,129.0584,128.9889,129.0485,3147.0
2024-06-14 13:55:00,129.98,129.99,129.83,129.9,8003.0,129.0088,129.0187,128.8599,128.9294,8003.0
2024-06-14 14:00:00,129.86,130.01,129.85,129.91,252593.0,128.8897,129.0386,128.8798,128.9393,252593.0
2024-06-14 14:05:00,129.94,130.05,129.89,129.89,10946.0,128.9691,129.0783,128.9195,128.9195,10946.0
2024-06-14 14:10:00,129.91,130.05,129.78,129.97,22427.0,128.9393,129.0783,128.8103,128.9989,22427.0
2024-06-14 14:15:00,129.97,130.16,129.95,130.16,32594.0,128.9989,129.1875,128.979,129.1875,32594.0
2024-06-14 14:20:00,130.18,130.32,130.13,130.32,5205.0,129.2073,129.3463,129.1577,129.3463,5205.0
2024-06-14 14:25:00,130.32,130.36,130.28,130.3,3560.0,129.3463,129.386,129.3066,129.3264,3560.0
2024-06-14 14:30:00,130.3,130.35,130.18,130.22,10067.0,129.3264,129.376,129.2073,129.247,10067.0
2024-06-14 14:35:00,130.19,130.22,130.17,130.17,6809.0,129.2172,129.247,129.1974,129.1974,6809.0
2024-06-14 14:40:00,130.17,130.34,130.13,130.31,6887.0,129.1974,129.3661,129.1577,129.3363,6887.0
2024-06-14 14:45:00,130.34,130.36,130.22,130.22,5484.0,129.3661,129.386,129.247,129.247,5484.0
2024-06-14 14:50:00,130.24,130.3,130.2,130.24,18772.0,129.2669,129.3264,129.2272,129.2669,18772.0
2024-06-14 14:55:00,130.24,130.27,130.07,130.17,55331.0,129.2669,129.2966,129.0981,129.1974,55331.0
2024-06-14 15:00:00,130.19,130.22,130.15,130.19,8307.0,129.2172,129.247,129.1775,129.2172,8307.0
2024-06-14 15:05:00,130.19,130.21,130.14,130.16,12854.0,129.2172,129.2371,129.1676,129.1875,12854.0
2024-06-14 15:10:00,130.18,130.2,130.09,130.14,7621.0,129.2073,129.2272,129.118,129.1676,7621.0
2024-06-14 15:15:00,130.12,130.18,130.05,130.16,10395.0,129.1478,129.2073,129.0783,129.1875,10395.0
2024-06-14 15:20:00,130.16,130.37,130.15,130.28,45267.0,129.1875,129.3959,129.1775,129.3066,45267.0
2024-06-14 15:25:00,130.28,130.29,130.16,130.18,13450.0,129.3066,129.3165,129.1875,129.2073,13450.0
2024-06-14 15:30:00,130.15,130.15,129.93,129.93,7599.0,129.1775,129.1775,128.9592,128.9592,7599.0
2024-06-14 15:35:00,129.95,130.03,129.88,129.96,19999.0,128.979,129.0584,128.9095,128.9889,19999.0
2024-06-14 15:40:00,129.94,129.96,129.81,129.82,27429.0,128.9691,128.9889,128.8401,128.85,27429.0
2024-06-14 15:45:00,129.82,130.0,129.76,129.92,38024.0,128.85,129.0286,128.7904,128.9492,38024.0
2024-06-14 15:50:00,129.91,130.0,129.78,129.86,29997.0,128.9393,129.0286,128.8103,128.8897,29997.0
2024-06-14 15:55:00,129.81,129.9,129.73,129.88,127467.0,128.8401,128.9294,128.7607,128.9095,127467.0
2024-06-17 09:30:00,131.11,131.11,129.62,130.61,29924.0,130.1304,130.1304,128.6515,129.6341,29924.0
2024-06-17 09:35:00,130.68,130.7,130.23,130.63,10070.0,129.7036,129.7234,129.2569,129.6539,10070.0
2024-06-17 09:40:00,130.47,130.48,129.98,130.03,12531.0,129.4951,129.5051,129.0088,129.0584,12531.0
2024-06-17 09:45:00,129.94,130.04,129.5,129.53,13857.0,128.9691,129.0684,128.5324,128.5622,13857.0
2024-06-17 09:50:00,129.54,130.08,129.54,130.03,14697.0,128.5721,129.1081,128.5721,129.0584,14697.0
2024-06-17 09:55:00,129.94,130.49,129.93,130.43,5829.0,128.9691,129.515,128.9592,129.4554,5829.0
2024-06-17 10:00:00,130.43,130.7,130.14,130.61,17380.0,129.4554,129.7234,129.1676,129.6341,17380.0
2024-06-17 10:05:00,130.61,131.01,130.54,131.0,13442.0,129.6341,130.0311,129.5646,130.0212,13442.0
2024-06-17 10:10:00,130.97,131.01,130.84,130.93,8926.0,129.9914,130.0311,129.8624,129.9517,8926.0
2024-06-17 10:15:00,130.96,131.06,130.95,130.99,8035.0,129.9815,130.0807,129.9716,130.0113,8035.0
2024-06-17 10:20:00,130.98,130.98,130.77,130.86,30572.0,130.0013,130.0013,129.7929,129.8822,30572.0
2024-06-17 10:25:00,130.86,131.03,130.73,130.75,26118.0,129.8822,130.051,129.7532,129.773,26118.0
2024-06-17 10:30:00,130.73,130.95,130.62,130.67,21414.0,129.7532,129.9716,129.644,129.6936,21414.0
2024-06-17 10:35:00,130.67,130.69,130.43,130.43,14478.0,129.6936,129.7135,129.4554,129.4554,14478.0
2024-06-17 10:40:00,130.42,130.64,130.39,130.64,5101.0,129.4455,129.6639,129.4157,129.6639,5101.0
2024-06-17 10:45:00,130.64,130.64,130.5,130.58,7541.0,129.6639,129.6639,129.5249,129.6043,7541.0
2024-06-17 10:50:00,130.58,130.6,130.49,130.58,13567.0,129.6043,129.6242,129.515,129.6043,13567.0
2024-06-17 10:55:00,130.54,130.64,130.52,130.53,13911.0,129.5646,129.6639,129.5448,129.5547,13911.0
2024-06-17 11:00:00,130.58,130.58,130.39,130.56,18380.0,129.6043,129.6043,129.4157,129.5845,18380.0
2024-06-17 11:05:00,130.56,130.8,130.54,130.8,12317.0,129.5845,129.8227,129.5646,129.8227,12317.0
2024-06-17 11:10:00,130.77,130.77,130.67,130.72,13676.0,129.7929,129.7929,129.6936,129.7433,13676.0
2024-06-17 11:15:00,130.72,130.88,130.67,130.7,9957.0,129.7433,129.9021,129.6936,129.7234,9957.0
2024-06-17 11:20:00,130.69,130.79,130.64,130.7,8457.0,129.7135,129.8127,129.6639,129.7234,8457.0
2024-06-17 11:25:00,130.71,130.77,130.59,130.65,22494.0,129.7333,129.7929,129.6142,129.6738,22494.0
2024-06-17 11:30:00,130.73,130.73,130.4,130.41,22699.0,129.7532,129.7532,129.4257,129.4356,22699.0
2024-06-17 11:35:00,130.43,130.48,130.26,130.44,18040.0,129.4554,129.5051,129.2867,129.4654,18040.0
2024-06-17 11:40:00,130.44,130.61,130.43,130.53,17597.0,129.4654,129.6341,129.4554,129.5547,17597.0
2024-06-17 11:45:00,130.55,130.67,130.54,130.59,7035.0,129.5745,129.6936,129.5646,129.6142,7035.0
2024-06-17 11:50:00,130.64,130.7,130.64,130.66,5747.0,129.6639,129.7234,129.6639,129.6837,5747.0
2024-06-17 11:55:00,130.67,130.7,130.53,130.53,8279.0,129.6936,129.7234,129.5547,129.5547,8279.0
2024-06-17 12:00:00,130.53,130.62,130.53,130.57,4112.0,129.5547,129.644,129.5547,129.5944,4112.0
2024-06-17 12:05:00,130.58,130.63,130.53,130.61,5719.0,129.6043,129.6539,129.5547,129.6341,5719.0
2024-06-17 12:10:00,130.61,130.82,130.6,130.68,10665.0,129.6341,129.8425,129.6242,129.7036,10665.0
2024-06-17 12:15:00,130.7,130.72,130.65,130.66,5807.0,129.7234,129.7433,129.6738,129.6837,5807.0
2024-06-17 12:20:00,130.65,130.67,130.57,130.63,3917.0,129.6738,129.6936,129.5944,129.6539,3917.0
2024-06-17 12:25:00,130.62,130.82,130.62,130.77,9459.0,129.644,129.8425,129.644,129.7929,9459.0
2024-06-17 12:30:00,130.8,130.8,130.75,130.79,4718.0,129.8227,129.8227,129.773,129.8127,4718.0
2024-06-17 12:35:00,130.76,130.81,130.69,130.74,6724.0,129.783,129.8326,129.7135,129.7631,6724.0
2024-06-17 12:40:00,130.71,130.77,130.68,130.69,6072.0,129.7333,129.7929,129.7036,129.7135,6072.0
2024-06-17 12:45:00,130.67,130.85,130.62,130.85,8721.0,129.6936,129.8723,129.644,129.8723,8721.0
2024-06-17 12:50:00,130.88,130.94,130.86,130.87,6042.0,129.9021,129.9616,129.8822,129.8921,6042.0
2024-06-17 12:55:00,130.87,130.92,130.82,130.83,11315.0,129.8921,129.9418,129.8425,129.8524,11315.0
2024-06-17 13:00:00,130.84,130.88,130.74,130.74,5853.0,129.8624,129.9021,129.7631,129.7631,5853.0
2024-06-17 13:05:00,130.76,130.86,130.74,130.82,7619.0,129.783,129.8822,129.7631,129.8425,7619.0
2024-06-17 13:10:00,130.81,130.85,130.76,130.8,4331.0,129.8326,129.8723,129.783,129.8227,4331.0
2024-06-17 13:15:00,130.79,130.94,130.79,130.88,25618.0,129.8127,129.9616,129.8127,129.9021,25618.0
2024-06-17 13:20:00,130.91,130.94,130.81,130.83,15807.0,129.9318,129.9616,129.8326,129.8524,15807.0
2024-06-17 13:25:00,130.8,130.85,130.77,130.81,13349.0,129.8227,129.8723,129.7929,129.8326,13349.0
2024-06-17 13:30:00,130.81,130.97,130.8,130.91,9846.0,129.8326,129.9914,129.8227,129.9318,9846.0
2024-06-17 13:35:00,130.93,131.05,130.93,131.02,8019.0,129.9517,130.0708,129.9517,130.041,8019.0
2024-06-17 13:40:00,131.01,131.01,130.87,130.87,7575.0,130.0311,130.0311,129.8921,129.8921,7575.0
2024-06-17 13:45:00,130.86,130.96,130.78,130.96,10549.0,129.8822,129.9815,129.8028,129.9815,10549.0
2024-06-17 13:50:00,130.96,131.03,130.91,131.01,3188.0,129.9815,130.051,129.9318,130.0311,3188.0
2024-06-17 13:55:00,130.98,131.09,130.94,131.05,8918.0,130.0013,130.1105,129.9616,130.0708,8918.0
2024-06-17 14:00:00,131.05,131.07,130.98,131.0,9839.0,130.0708,130.0907,130.0013,130.0212,9839.0
2024-06-17 14:05:00,130.98,131.08,130.98,131.06,13741.0,130.0013,130.1006,130.0013,130.0807,13741.0
2024-06-17 14:10:00,131.09,131.16,130.94,130.97,15993.0,130.1105,130.18,129.9616,129.9914,15993.0
2024-06-17 14:15:00,130.94,131.1,130.92,131.03,5802.0,129.9616,130.1204,129.9418,130.051,5802.0
2024-06-17 14:20:00,131.03,131.08,130.99,131.05,10827.0,130.051,130.1006,130.0113,130.0708,10827.0
2024-06-17 14:25:00,131.01,131.18,130.96,131.17,25255.0,130.0311,130.1998,129.9815,130.1899,25255.0
2024-06-17 14:30:00,131.17,131.19,131.11,131.12,11512.0,130.1899,130.2098,130.1304,130.1403,11512.0
2024-06-17 14:35:00,131.13,131.32,131.13,131.21,18221.0,130.1502,130.3388,130.1502,130.2296,18221.0
2024-06-17 14:40:00,131.22,131.26,131.21,131.23,9450.0,130.2395,130.2792,130.2296,130.2495,9450.0
2024-06-17 14:45:00,131.23,131.33,131.16,131.29,16143.0,130.2495,130.3487,130.18,130.309,16143.0
2024-06-17 14:50:00,131.33,131.39,131.18,131.2,6183.0,130.3487,130.4083,130.1998,130.2197,6183.0
2024-06-17 14:55:00,131.22,131.26,131.0,131.0,11917.0,130.2395,130.2792,130.0212,130.0212,11917.0
2024-06-17 15:00:00,130.92,131.01,130.92,131.0,6073.0,129.9418,130.0311,129.9418,130.0212,6073.0
2024-06-17 15:05:00,130.99,131.24,130.95,131.24,12980.0,130.0113,130.2594,129.9716,130.2594,12980.0
2024-06-17 15:10:00,131.26,131.37,131.25,131.26,8997.0,130.2792,130.3884,130.2693,130.2792,8997.0
2024-06-17 15:15:00,131.24,131.34,131.18,131.34,11519.0,130.2594,130.3586,130.1998,130.3586,11519.0
2024-06-17 15:20:00,131.35,131.55,131.32,131.49,17848.0,130.3686,130.5671,130.3388,130.5075,17848.0
2024-06-17 15:25:00,131.49,131.6,131.48,131.6,12389.0,130.5075,130.6167,130.4976,130.6167,12389.0
2024-06-17 15:30:00,131.57,131.66,131.48,131.63,29229.0,130.5869,130.6762,130.4976,130.6465,29229.0
2024-06-17 15:35:00,131.63,131.65,131.48,131.65,7499.0,130.6465,130.6663,130.4976,130.6663,7499.0
2024-06-17 15:40:00,131.67,131.76,131.65,131.74,18415.0,130.6862,130.7755,130.6663,130.7556,18415.0
2024-06-17 15:45:00,131.74,131.92,131.72,131.88,36598.0,130.7556,130.9343,130.7358,130.8946,36598.0
2024-06-17 15:50:00,131.85,132.01,131.69,131.91,49256.0,130.8648,131.0236,130.706,130.9244,49256.0
2024-06-17 15:55:00,131.91,132.07,131.78,131.82,156527.0,130.9244,131.0832,130.7953,130.8351,156527.0
2024-06-18 09:30:00,132.13,132.5,131.56,132.19,26193.0,131.1427,131.51,130.577,131.2023,26193.0
2024-06-18 09:35:00,132.2,133.26,132.1,133.26,13261.0,131.2122,132.2643,131.113,132.2643,13261.0
2024-06-18 09:40:00,133.22,133.52,133.04,133.19,9275.0,132.2246,132.5223,132.0459,132.1948,9275.0
2024-06-18 09:45:00,133.31,133.99,133.1,133.66,24406.0,132.3139,132.9888,132.1055,132.6613,24406.0
2024-06-18 09:50:00,133.65,133.82,133.5,133.64,33187.0,132.6514,132.8201,132.5025,132.6415,33187.0
2024-06-18 09:55:00,133.63,133.69,133.04,133.05,13564.0,132.6315,132.6911,132.0459,132.0559,13564.0
2024-06-18 10:00:00,133.09,133.52,133.09,133.51,16838.0,132.0956,132.5223,132.0956,132.5124,16838.0
2024-06-18 10:05:00,133.41,133.44,132.74,132.79,25745.0,132.4132,132.4429,131.7482,131.7978,25745.0
2024-06-18 10:10:00,132.73,132.94,132.59,132.87,47508.0,131.7383,131.9467,131.5993,131.8772,47508.0
2024-06-18 10:15:00,132.9,133.16,132.82,133.08,12056.0,131.907,132.165,131.8276,132.0856,12056.0
2024-06-18 10:20:00,133.14,133.22,132.88,132.89,17173.0,132.1452,132.2246,131.8871,131.8971,17173.0
2024-06-18 10:25:00,132.89,133.14,132.88,133.09,18528.0,131.8971,132.1452,131.8871,132.0956,18528.0
2024-06-18 10:30:00,133.01,133.31,133.01,133.21,15337.0,132.0162,132.3139,132.0162,132.2147,15337.0
2024-06-18 10:35:00,133.21,133.32,133.01,133.21,11534.0,132.2147,132.3238,132.0162,132.2147,11534.0
2024-06-18 10:40:00,133.2,133.5,133.2,133.44,6557.0,132.2047,132.5025,132.2047,132.4429,6557.0
2024-06-18 10:45:00,133.48,133.48,133.17,133.44,12248.0,132.4826,132.4826,132.175,132.4429,12248.0
2024-06-18 10:50:00,133.4,133.59,133.33,133.55,14579.0,132.4032,132.5918,132.3338,132.5521,14579.0
2024-06-18 10:55:00,133.52,133.59,133.4,133.49,10561.0,132.5223,132.5918,132.4032,132.4926,10561.0
2024-06-18 11:00:00,133.49,133.68,133.31,133.6,38698.0,132.4926,132.6812,132.3139,132.6018,38698.0
2024-06-18 11:05:00,133.6,133.79,133.57,133.66,14295.0,132.6018,132.7903,132.572,132.6613,14295.0
2024-06-18 11:10:00,133.62,133.89,133.62,133.87,8858.0,132.6216,132.8896,132.6216,132.8697,8858.0
2024-06-18 11:15:00,133.82,134.06,133.82,134.04,9826.0,132.8201,133.0583,132.8201,133.0385,9826.0
2024-06-18 11:20:00,134.08,134.15,133.97,134.08,8529.0,133.0782,133.1476,132.969,133.0782,8529.0
2024-06-18 11:25:00,134.13,134.14,133.99,134.06,22943.0,133.1278,133.1377,132.9888,133.0583,22943.0
2024-06-18 11:30:00,134.08,134.15,133.91,134.06,21401.0,133.0782,133.1476,132.9094,133.0583,21401.0
2024-06-18 11:35:00,134.06,134.18,134.04,134.18,13877.0,133.0583,133.1774,133.0385,133.1774,13877.0
2024-06-18 11:40:00,134.2,134.41,134.17,134.31,12698.0,133.1973,133.4057,133.1675,133.3064,12698.0
2024-06-18 11:45:00,134.31,134.4,134.25,134.34,17630.0,133.3064,133.3958,133.2469,133.3362,17630.0
2024-06-18 11:50:00,134.33,134.35,134.17,134.18,20696.0,133.3263,133.3461,133.1675,133.1774,20696.0
2024-06-18 11:55:00,134.14,134.15,133.97,134.11,14017.0,133.1377,133.1476,132.969,133.1079,14017.0
2024-06-18 12:00:00,134.07,134.17,134.02,134.17,12103.0,133.0682,133.1675,133.0186,133.1675,12103.0
2024-06-18 12:05:00,134.13,134.23,134.12,134.13,18175.0,133.1278,133.227,133.1179,133.1278,18175.0
2024-06-18 12:10:00,134.13,134.13,133.94,133.99,17639.0,133.1278,133.1278,132.9392,132.9888,17639.0
2024-06-18 12:15:00,134.03,134.22,134.0,134.19,20422.0,133.0285,133.2171,132.9988,133.1873,20422.0
2024-06-18 12:20:00,134.19,134.27,134.05,134.09,16804.0,133.1873,133.2667,133.0484,133.0881,16804.0
2024-06-18 12:25:00,134.1,134.14,133.81,133.81,14697.0,133.098,133.1377,132.8102,132.8102,14697.0
2024-06-18 12:30:00,133.75,133.94,133.75,133.88,21987.0,132.7506,132.9392,132.7506,132.8797,21987.0
2024-06-18 12:35:00,133.86,134.03,133.82,133.95,13796.0,132.8598,133.0285,132.8201,132.9491,13796.0
2024-06-18 12:40:00,133.97,134.06,133.76,133.78,17224.0,132.969,133.0583,132.7606,132.7804,17224.0
2024-06-18 12:45:00,133.73,133.85,133.65,133.74,18600.0,132.7308,132.8499,132.6514,132.7407,18600.0
2024-06-18 12:50:00,133.76,133.78,133.47,133.47,12209.0,132.7606,132.7804,132.4727,132.4727,12209.0
2024-06-18 12:55:00,133.45,133.57,133.39,133.41,18342.0,132.4529,132.572,132.3933,132.4132,18342.0
2024-06-18 13:00:00,133.43,133.43,133.26,133.42,15182.0,132.433,132.433,132.2643,132.4231,15182.0
2024-06-18 13:05:00,133.39,133.42,133.31,133.31,10213.0,132.3933,132.4231,132.3139,132.3139,10213.0
2024-06-18 13:10:00,133.31,133.39,133.3,133.32,15390.0,132.3139,132.3933,132.304,132.3238,15390.0
2024-06-18 13:15:00,133.4,133.4,133.13,133.17,17240.0,132.4032,132.4032,132.1353,132.175,17240.0
2024-06-18 13:20:00,133.21,133.23,133.05,133.07,17366.0,132.2147,132.2345,132.0559,132.0757,17366.0
2024-06-18 13:25:00,133.04,133.12,132.97,133.05,10674.0,132.0459,132.1253,131.9765,132.0559,10674.0
2024-06-18 13:30:00,133.08,133.19,133.02,133.11,13421.0,132.0856,132.1948,132.0261,132.1154,13421.0
2024-06-18 13:35:00,133.21,133.24,133.11,133.2,8073.0,132.2147,132.2444,132.1154,132.2047,8073.0
2024-06-18 13:40:00,133.16,133.24,133.12,133.16,17791.0,132.165,132.2444,132.1253,132.165,17791.0
2024-06-18 13:45:00,133.16,133.45,133.15,133.41,13873.0,132.165,132.4529,132.1551,132.4132,13873.0
2024-06-18 13:50:00,133.41,133.49,133.24,133.25,19617.0,132.4132,132.4926,132.2444,132.2544,19617.0
2024-06-18 13:55:00,133.25,133.42,133.22,133.34,12984.0,132.2544,132.4231,132.2246,132.3437,12984.0
2024-06-18 14:00:00,133.35,133.42,133.19,133.38,13099.0,132.3536,132.4231,132.1948,132.3834,13099.0
2024-06-18 14:05:00,133.38,133.66,133.32,133.56,27301.0,132.3834,132.6613,132.3238,132.562,27301.0
2024-06-18 14:10:00,133.56,133.71,133.52,133.62,18044.0,132.562,132.7109,132.5223,132.6216,18044.0
2024-06-18 14:15:00,133.62,133.64,133.45,133.58,16587.0,132.6216,132.6415,132.4529,132.5819,16587.0
2024-06-18 14:20:00,133.61,133.73,133.52,133.55,20225.0,132.6117,132.7308,132.5223,132.5521,20225.0
2024-06-18 14:25:00,133.52,133.67,133.48,133.65,27244.0,132.5223,132.6712,132.4826,132.6514,27244.0
2024-06-18 14:30:00,133.66,133.72,133.63,133.65,14929.0,132.6613,132.7209,132.6315,132.6514,14929.0
2024-06-18 14:35:00,133.63,133.63,133.47,133.53,21307.0,132.6315,132.6315,132.4727,132.5323,21307.0
2024-06-18 14:40:00,133.53,133.75,133.5,133.71,14531.0,132.5323,132.7506,132.5025,132.7109,14531.0
2024-06-18 14:45:00,133.68,133.78,133.67,133.75,7393.0,132.6812,132.7804,132.6712,132.7506,7393.0
2024-06-18 14:50:00,133.73,133.9,133.73,133.88,14612.0,132.7308,132.8995,132.7308,132.8797,14612.0
2024-06-18 14:55:00,133.94,134.09,133.9,134.05,17032.0,132.9392,133.0881,132.8995,133.0484,17032.0
2024-06-18 15:00:00,134.05,134.07,133.81,133.81,11376.0,133.0484,133.0682,132.8102,132.8102,11376.0
2024-06-18 15:05:00,133.84,134.07,133.8,133.99,27370.0,132.84,133.0682,132.8003,132.9888,27370.0
2024-06-18 15:10:00,134.02,134.27,133.95,134.22,14384.0,133.0186,133.2667,132.9491,133.2171,14384.0
2024-06-18 15:15:00,134.23,134.43,134.23,134.4,16704.0,133.227,133.4255,133.227,133.3958,16704.0
2024-06-18 15:20:00,134.43,134.61,134.41,134.56,24726.0,133.4255,133.6042,133.4057,133.5546,24726.0
2024-06-18 15:25:00,134.58,134.61,134.43,134.47,68716.0,133.5744,133.6042,133.4255,133.4652,68716.0
2024-06-18 15:30:00,134.43,134.48,134.24,134.48,33459.0,133.4255,133.4752,133.237,133.4752,33459.0
2024-06-18 15:35:00,134.44,134.5,134.28,134.32,22116.0,133.4355,133.495,133.2767,133.3164,22116.0
2024-06-18 15:40:00,134.32,134.51,134.28,134.44,26541.0,133.3164,133.505,133.2767,133.4355,26541.0
2024-06-18 15:45:00,134.48,134.59,134.46,134.51,21920.0,133.4752,133.5844,133.4553,133.505,21920.0
2024-06-18 15:50:00,134.54,134.96,134.49,134.94,43597.0,133.5347,133.9516,133.4851,133.9317,43597.0
2024-06-18 15:55:00,134.96,135.15,134.83,134.94,139069.0,133.9516,134.1402,133.8226,133.9317,139069.0
2024-06-20 09:30:00,133.26,134.23,132.69,134.17,53294.0,132.2643,133.227,131.6985,133.1675,53294.0
2024-06-20 09:35:00,134.44,134.65,133.37,133.66,9164.0,133.4355,133.6439,132.3735,132.6613,9164.0
2024-06-20 09:40:00,133.68,134.03,133.52,133.81,28308.0,132.6812,133.0285,132.5223,132.8102,28308.0
2024-06-20 09:45:00,133.76,133.83,133.4,133.74,11507.0,132.7606,132.83,132.4032,132.7407,11507.0
2024-06-20 09:50:00,133.6,133.68,133.38,133.63,19216.0,132.6018,132.6812,132.3834,132.6315,19216.0
2024-06-20 09:55:00,133.57,133.72,133.38,133.42,14508.0,132.572,132.7209,132.3834,132.4231,14508.0
2024-06-20 10:00:00,133.42,133.64,133.32,133.56,12270.0,132.4231,132.6415,132.3238,132.562,12270.0
2024-06-20 10:05:00,133.54,133.69,133.35,133.55,17269.0,132.5422,132.6911,132.3536,132.5521,17269.0
2024-06-20 10:10:00,133.53,134.04,133.51,133.93,22864.0,132.5323,133.0385,132.5124,132.9293,22864.0
2024-06-20 10:15:00,133.94,134.08,133.51,133.55,11173.0,132.9392,133.0782,132.5124,132.5521,11173.0
2024-06-20 10:20:00,133.52,133.73,133.42,133.66,37299.0,132.5223,132.7308,132.4231,132.6613,37299.0
2024-06-20 10:25:00,133.67,134.0,133.62,133.84,5949.0,132.6712,132.9988,132.6216,132.84,5949.0
2024-06-20 10:30:00,133.81,133.81,133.61,133.73,5290.0,132.8102,132.8102,132.6117,132.7308,5290.0
2024-06-20 10:35:00,133.67,133.73,133.44,133.59,9842.0,132.6712,132.7308,132.4429,132.5918,9842.0
2024-06-20 10:40:00,133.6,134.14,133.6,134.14,3681.0,132.6018,133.1377,132.6018,133.1377,3681.0
2024-06-20 10:45:00,134.12,134.29,134.07,134.28,10735.0,133.1179,133.2866,133.0682,133.2767,10735.0
2024-06-20 10:50:00,134.3,134.31,133.86,133.93,19563.0,133.2965,133.3064,132.8598,132.9293,19563.0
2024-06-20 10:55:00,133.87,134.04,133.77,134.03,11633.0,132.8697,133.0385,132.7705,133.0285,11633.0
2024-06-20 11:00:00,134.06,134.31,134.03,134.31,7356.0,133.0583,133.3064,133.0285,133.3064,7356.0
2024-06-20 11:05:00,134.3,134.3,134.1,134.26,14738.0,133.2965,133.2965,133.098,133.2568,14738.0
2024-06-20 11:10:00,134.36,134.36,134.04,134.22,26065.0,133.3561,133.3561,133.0385,133.2171,26065.0
2024-06-20 11:15:00,134.29,134.45,134.19,134.19,8928.0,133.2866,133.4454,133.1873,133.1873,8928.0
2024-06-20 11:20:00,134.13,134.39,134.13,134.38,8424.0,133.1278,133.3858,133.1278,133.3759,8424.0
2024-06-20 11:25:00,134.4,134.45,134.27,134.27,13204.0,133.3958,133.4454,133.2667,133.2667,13204.0
2024-06-20 11:30:00,134.23,134.39,134.21,134.38,9642.0,133.227,133.3858,133.2072,133.3759,9642.0
2024-06-20 11:35:00,134.42,134.42,134.17,134.19,7452.0,133.4156,133.4156,133.1675,133.1873,7452.0
2024-06-20 11:40:00,134.18,134.21,134.14,134.15,5181.0,133.1774,133.2072,133.1377,133.1476,5181.0
2024-06-20 11:45:00,134.14,134.21,134.12,134.15,7556.0,133.1377,133.2072,133.1179,133.1476,7556.0
2024-06-20 11:50:00,134.21,134.25,134.16,134.23,17557.0,133.2072,133.2469,133.1576,133.227,17557.0
2024-06-20 11:55:00,134.16,134.27,133.98,133.99,13257.0,133.1576,133.2667,132.9789,132.9888,13257.0
2024-06-20 12:00:00,134.0,134.13,133.99,134.05,5581.0,132.9988,133.1278,132.9888,133.0484,5581.0
2024-06-20 12:05:00,134.08,134.08,133.84,133.94,8715.0,133.0782,133.0782,132.84,132.9392,8715.0
2024-06-20 12:10:00,133.96,134.03,133.93,133.97,3314.0,132.9591,133.0285,132.9293,132.969,3314.0
2024-06-20 12:15:00,133.94,133.97,133.72,133.8,4915.0,132.9392,132.969,132.7209,132.8003,4915.0
2024-06-20 12:20:00,133.81,133.93,133.68,133.68,7676.0,132.8102,132.9293,132.6812,132.6812,7676.0
2024-06-20 12:25:00,133.63,133.73,133.62,133.65,6289.0,132.6315,132.7308,132.6216,132.6514,6289.0
2024-06-20 12:30:00,133.65,133.72,133.58,133.69,8666.0,132.6514,132.7209,132.5819,132.6911,8666.0
2024-06-20 12:35:00,133.65,133.65,133.45,133.5,7971.0,132.6514,132.6514,132.4529,132.5025,7971.0
2024-06-20 12:40:00,133.53,133.54,133.35,133.48,11628.0,132.5323,132.5422,132.3536,132.4826,11628.0
2024-06-20 12:45:00,133.47,133.54,133.33,133.46,8583.0,132.4727,132.5422,132.3338,132.4628,8583.0
2024-06-20 12:50:00,133.46,133.49,133.27,133.3,10828.0,132.4628,132.4926,132.2742,132.304,10828.0
2024-06-20 12:55:00,133.29,133.33,133.21,133.24,12573.0,132.2941,132.3338,132.2147,132.2444,12573.0
2024-06-20 13:00:00,133.25,133.27,133.17,133.27,7925.0,132.2544,132.2742,132.175,132.2742,7925.0
2024-06-20 13:05:00,133.26,133.28,133.04,133.04,7925.0,132.2643,132.2841,132.0459,132.0459,7925.0
2024-06-20 13:10:00,133.06,133.24,133.05,133.18,10987.0,132.0658,132.2444,132.0559,132.1849,10987.0
2024-06-20 13:15:00,133.16,133.16,132.99,132.99,5514.0,132.165,132.165,131.9963,131.9963,5514.0
2024-06-20 13:20:00,133.0,133.0,132.83,132.83,4905.0,132.0062,132.0062,131.8375,131.8375,4905.0
2024-06-20 13:25:00,132.81,132.87,132.73,132.87,13555.0,131.8177,131.8772,131.7383,131.8772,13555.0
2024-06-20 13:30:00,132.85,132.88,132.74,132.81,9912.0,131.8574,131.8871,131.7482,131.8177,9912.0
2024-06-20 13:35:00,132.8,132.84,132.55,132.69,10691.0,131.8077,131.8474,131.5596,131.6985,10691.0
2024-06-20 13:40:00,132.73,133.03,132.73,132.98,8834.0,131.7383,132.036,131.7383,131.9864,8834.0
2024-06-20 13:45:00,132.99,133.01,132.76,132.81,7827.0,131.9963,132.0162,131.768,131.8177,7827.0
2024-06-20 13:50:00,132.78,132.99,132.78,132.97,7288.0,131.7879,131.9963,131.7879,131.9765,7288.0
2024-06-20 13:55:00,133.02,133.08,133.02,133.02,7357.0,132.0261,132.0856,132.0261,132.0261,7357.0
2024-06-20 14:00:00,133.03,133.2,133.02,133.18,18731.0,132.036,132.2047,132.0261,132.1849,18731.0
2024-06-20 14:05:00,133.15,133.19,133.08,133.16,6040.0,132.1551,132.1948,132.0856,132.165,6040.0
2024-06-20 14:10:00,133.15,133.31,133.13,133.18,10954.0,132.1551,132.3139,132.1353,132.1849,10954.0
2024-06-20 14:15:00,133.23,133.26,133.14,133.17,13486.0,132.2345,132.2643,132.1452,132.175,13486.0
2024-06-20 14:20:00,133.19,133.36,133.11,133.34,6828.0,132.1948,132.3635,132.1154,132.3437,6828.0
2024-06-20 14:25:00,133.35,133.5,133.35,133.4,15260.0,132.3536,132.5025,132.3536,132.4032,15260.0
2024-06-20 14:30:00,133.41,133.46,133.35,133.36,9046.0,132.4132,132.4628,132.3536,132.3635,9046.0
2024-06-20 14:35:00,133.36,133.36,133.29,133.34,5875.0,132.3635,132.3635,132.2941,132.3437,5875.0
2024-06-20 14:40:00,133.37,133.44,133.29,133.31,6954.0,132.3735,132.4429,132.2941,132.3139,6954.0
2024-06-20 14:45:00,133.33,133.35,133.28,133.3,7370.0,132.3338,132.3536,132.2841,132.304,7370.0
2024-06-20 14:50:00,133.28,133.36,133.26,133.3,6664.0,132.2841,132.3635,132.2643,132.304,6664.0
2024-06-20 14:55:00,133.33,133.51,133.29,133.39,13503.0,132.3338,132.5124,132.2941,132.3933,13503.0
2024-06-20 15:00:00,133.39,133.44,133.1,133.22,9313.0,132.3933,132.4429,132.1055,132.2246,9313.0
2024-06-20 15:05:00,133.24,133.28,133.14,133.25,8428.0,132.2444,132.2841,132.1452,132.2544,8428.0
2024-06-20 15:10:00,133.28,133.3,133.19,133.23,10381.0,132.2841,132.304,132.1948,132.2345,10381.0
2024-06-20 15:15:00,133.23,133.25,133.18,133.22,12491.0,132.2345,132.2544,132.1849,132.2246,12491.0
2024-06-20 15:20:00,133.25,133.35,133.17,133.31,21577.0,132.2544,132.3536,132.175,132.3139,21577.0
2024-06-20 15:25:00,133.34,133.42,133.3,133.35,13650.0,132.3437,132.4231,132.304,132.3536,13650.0
2024-06-20 15:30:00,133.37,133.37,133.07,133.19,23959.0,132.3735,132.3735,132.0757,132.1948,23959.0
2024-06-20 15:35:00,133.21,133.21,133.01,133.13,25323.0,132.2147,132.2147,132.0162,132.1353,25323.0
2024-06-20 15:40:00,133.11,133.13,132.95,132.98,42067.0,132.1154,132.1353,131.9566,131.9864,42067.0
2024-06-20 15:45:00,132.95,133.1,132.78,132.79,27683.0,131.9566,132.1055,131.7879,131.7978,27683.0
2024-06-20 15:50:00,132.79,132.99,132.68,132.97,52070.0,131.7978,131.9963,131.6886,131.9765,52070.0
2024-06-20 15:55:00,132.94,132.97,132.53,132.72,133328.0,131.9467,131.9765,131.5397,131.7283,133328.0
2024-06-21 09:30:00,132.85,134.02,132.2,133.66,265849.0,131.8574,133.0186,131.2122,132.6613,265849.0
2024-06-21 09:35:00,133.53,134.5,133.46,133.7,17326.0,132.5323,133.495,132.4628,132.701,17326.0
2024-06-21 09:40:00,133.66,133.94,133.56,133.59,12448.0,132.6613,132.9392,132.562,132.5918,12448.0
2024-06-21 09:45:00,133.45,134.21,133.36,134.04,39717.0,132.4529,133.2072,132.3635,133.0385,39717.0
2024-06-21 09:50:00,133.9,134.21,133.83,133.94,34275.0,132.8995,133.2072,132.83,132.9392,34275.0
2024-06-21 09:55:00,133.94,134.07,133.78,133.79,13690.0,132.9392,133.0682,132.7804,132.7903,13690.0
2024-06-21 10:00:00,133.89,134.21,133.78,134.03,19096.0,132.8896,133.2072,132.7804,133.0285,19096.0
2024-06-21 10:05:00,134.06,134.19,133.92,134.08,27879.0,133.0583,133.1873,132.9194,133.0782,27879.0
2024-06-21 10:10:00,134.01,134.26,134.0,134.24,8300.0,133.0087,133.2568,132.9988,133.237,8300.0
2024-06-21 10:15:00,134.28,134.32,134.08,134.1,7872.0,133.2767,133.3164,133.0782,133.098,7872.0
2024-06-21 10:20:00,134.15,134.26,133.74,133.79,8076.0,133.1476,133.2568,132.7407,132.7903,8076.0
2024-06-21 10:25:00,133.74,133.95,133.73,133.94,16290.0,132.7407,132.9491,132.7308,132.9392,16290.0
2024-06-21 10:30:00,133.94,133.94,133.7,133.77,20126.0,132.9392,132.9392,132.701,132.7705,20126.0
2024-06-21 10:35:00,133.77,133.95,133.76,133.82,15459.0,132.7705,132.9491,132.7606,132.8201,15459.0
2024-06-21 10:40:00,133.82,133.91,133.72,133.72,3641.0,132.8201,132.9094,132.7209,132.7209,3641.0
2024-06-21 10:45:00,133.79,134.21,133.79,134.15,23987.0,132.7903,133.2072,132.7903,133.1476,23987.0
2024-06-21 10:50:00,134.09,134.15,134.02,134.05,12022.0,133.0881,133.1476,133.0186,133.0484,12022.0
2024-06-21 10:55:00,134.0,134.0,133.67,133.67,7418.0,132.9988,132.9988,132.6712,132.6712,7418.0
2024-06-21 11:00:00,133.72,133.78,133.52,133.72,19173.0,132.7209,132.7804,132.5223,132.7209,19173.0
2024-06-21 11:05:00,133.72,133.81,133.71,133.72,8275.0,132.7209,132.8102,132.7109,132.7209,8275.0
2024-06-21 11:10:00,133.69,133.86,133.68,133.72,14997.0,132.6911,132.8598,132.6812,132.7209,14997.0
2024-06-21 11:15:00,133.68,133.7,133.37,133.39,8209.0,132.6812,132.701,132.3735,132.3933,8209.0
2024-06-21 11:20:00,133.38,133.51,133.36,133.47,6825.0,132.3834,132.5124,132.3635,132.4727,6825.0
2024-06-21 11:25:00,133.42,133.44,133.23,133.26,12825.0,132.4231,132.4429,132.2345,132.2643,12825.0
2024-06-21 11:30:00,133.27,133.36,133.15,133.35,8651.0,132.2742,132.3635,132.1551,132.3536,8651.0
2024-06-21 11:35:00,133.36,133.45,133.32,133.45,3787.0,132.3635,132.4529,132.3238,132.4529,3787.0
2024-06-21 11:40:00,133.44,133.46,133.3,133.31,2716.0,132.4429,132.4628,132.304,132.3139,2716.0
2024-06-21 11:45:00,133.31,133.45,133.23,133.33,8461.0,132.3139,132.4529,132.2345,132.3338,8461.0
2024-06-21 11:50:00,133.36,133.44,133.35,133.41,3949.0,132.3635,132.4429,132.3536,132.4132,3949.0
2024-06-21 11:55:00,133.41,133.47,133.21,133.25,6227.0,132.4132,132.4727,132.2147,132.2544,6227.0
2024-06-21 12:00:00,133.29,133.33,133.0,133.06,18436.0,132.2941,132.3338,132.0062,132.0658,18436.0
2024-06-21 12:05:00,133.09,133.2,133.02,133.02,8853.0,132.0956,132.2047,132.0261,132.0261,8853.0
2024-06-21 12:10:00,133.08,133.09,133.03,133.04,2713.0,132.0856,132.0956,132.036,132.0459,2713.0
2024-06-21 12:15:00,133.01,133.03,132.89,132.89,3447.0,132.0162,132.036,131.8971,131.8971,3447.0
2024-06-21 12:20:00,132.88,132.95,132.82,132.89,10034.0,131.8871,131.9566,131.8276,131.8971,10034.0
2024-06-21 12:25:00,132.88,132.9,132.77,132.81,4847.0,131.8871,131.907,131.778,131.8177,4847.0
2024-06-21 12:30:00,132.79,132.88,132.75,132.85,17605.0,131.7978,131.8871,131.7581,131.8574,17605.0
2024-06-21 12:35:00,132.85,133.01,132.82,132.83,32555.0,131.8574,132.0162,131.8276,131.8375,32555.0
2024-06-21 12:40:00,132.82,133.02,132.82,132.86,16472.0,131.8276,132.0261,131.8276,131.8673,16472.0
2024-06-21 12:45:00,132.86,132.9,132.75,132.81,5720.0,131.8673,131.907,131.7581,131.8177,5720.0
2024-06-21 12:50:00,132.85,132.97,132.8,132.86,6290.0,131.8574,131.9765,131.8077,131.8673,6290.0
2024-06-21 12:55:00,132.88,132.89,132.58,132.59,13498.0,131.8871,131.8971,131.5894,131.5993,13498.0
2024-06-21 13:00:00,132.63,132.63,132.49,132.52,7406.0,131.639,131.639,131.5,131.5298,7406.0
2024-06-21 13:05:00,132.51,132.64,132.51,132.63,6392.0,131.5199,131.6489,131.5199,131.639,6392.0
2024-06-21 13:10:00,132.57,132.73,132.54,132.68,11099.0,131.5794,131.7383,131.5497,131.6886,11099.0
2024-06-21 13:15:00,132.69,132.85,132.68,132.76,7698.0,131.6985,131.8574,131.6886,131.768,7698.0
2024-06-21 13:20:00,132.75,132.93,132.75,132.78,9978.0,131.7581,131.9368,131.7581,131.7879,9978.0
2024-06-21 13:25:00,132.78,132.86,132.73,132.74,7121.0,131.7879,131.8673,131.7383,131.7482,7121.0
2024-06-21 13:30:00,132.73,132.95,132.69,132.92,8673.0,131.7383,131.9566,131.6985,131.9268,8673.0
2024-06-21 13:35:00,132.93,133.29,132.9,133.29,13730.0,131.9368,132.2941,131.907,132.2941,13730.0
2024-06-21 13:40:00,133.3,133.35,133.21,133.24,11305.0,132.304,132.3536,132.2147,132.2444,11305.0
2024-06-21 13:45:00,133.29,133.3,133.06,133.15,8377.0,132.2941,132.304,132.0658,132.1551,8377.0
2024-06-21 13:50:00,133.17,133.17,133.1,133.14,4732.0,132.175,132.175,132.1055,132.1452,4732.0
2024-06-21 13:55:00,133.15,133.15,133.04,133.06,4147.0,132.1551,132.1551,132.0459,132.0658,4147.0
2024-06-21 14:00:00,133.06,133.07,132.92,133.03,9422.0,132.0658,132.0757,131.9268,132.036,9422.0
2024-06-21 14:05:00,133.09,133.19,133.07,133.13,12274.0,132.0956,132.1948,132.0757,132.1353,12274.0
2024-06-21 14:10:00,133.17,133.17,133.04,133.08,7323.0,132.175,132.175,132.0459,132.0856,7323.0
2024-06-21 14:15:00,133.07,133.32,133.05,133.2,9567.0,132.0757,132.3238,132.0559,132.2047,9567.0
2024-06-21 14:20:00,133.18,133.24,132.99,133.08,10252.0,132.1849,132.2444,131.9963,132.0856,10252.0
2024-06-21 14:25:00,133.1,133.1,132.9,132.92,5591.0,132.1055,132.1055,131.907,131.9268,5591.0
2024-06-21 14:30:00,132.89,133.25,132.89,133.25,8065.0,131.8971,132.2544,131.8971,132.2544,8065.0
2024-06-21 14:35:00,133.22,133.26,133.1,133.16,8694.0,132.2246,132.2643,132.1055,132.165,8694.0
2024-06-21 14:40:00,133.17,133.22,133.03,133.14,10031.0,132.175,132.2246,132.036,132.1452,10031.0
2024-06-21 14:45:00,133.14,133.18,133.08,133.09,7689.0,132.1452,132.1849,132.0856,132.0956,7689.0
2024-06-21 14:50:00,133.13,133.18,133.01,133.09,11884.0,132.1353,132.1849,132.0162,132.0956,11884.0
2024-06-21 14:55:00,133.1,133.13,132.92,133.0,9680.0,132.1055,132.1353,131.9268,132.0062,9680.0
2024-06-21 15:00:00,132.97,133.1,132.89,133.08,7913.0,131.9765,132.1055,131.8971,132.0856,7913.0
2024-06-21 15:05:00,133.08,133.14,132.96,133.0,10020.0,132.0856,132.1452,131.9665,132.0062,10020.0
2024-06-21 15:10:00,133.0,133.11,132.96,133.03,11684.0,132.0062,132.1154,131.9665,132.036,11684.0
2024-06-21 15:15:00,133.03,133.25,133.03,133.25,16570.0,132.036,132.2544,132.036,132.2544,16570.0
2024-06-21 15:20:00,133.25,133.25,133.04,133.19,19688.0,132.2544,132.2544,132.0459,132.1948,19688.0
2024-06-21 15:25:00,133.18,133.29,133.09,133.21,13115.0,132.1849,132.2941,132.0956,132.2147,13115.0
2024-06-21 15:30:00,133.2,133.34,133.17,133.33,10565.0,132.2047,132.3437,132.175,132.3338,10565.0
2024-06-21 15:35:00,133.32,133.46,133.28,133.4,17092.0,132.3238,132.4628,132.2841,132.4032,17092.0
2024-06-21 15:40:00,133.4,133.62,133.39,133.58,21656.0,132.4032,132.6216,132.3933,132.5819,21656.0
2024-06-21 15:45:00,133.57,133.57,133.26,133.51,34722.0,132.572,132.572,132.2643,132.5124,34722.0
2024-06-21 15:50:00,133.45,133.64,133.29,133.47,54204.0,132.4529,132.6415,132.2941,132.4727,54204.0
2024-06-21 15:55:00,133.5,133.61,133.2,133.26,156184.0,132.5025,132.6117,132.2047,132.2643,156184.0
2024-06-24 09:30:00,135.3,137.39,134.34,136.03,123208.0,134.289,136.3634,133.3362,135.0136,123208.0
2024-06-24 09:35:00,135.84,136.05,134.86,135.18,65816.0,134.825,135.0334,133.8523,134.1699,65816.0
2024-06-24 09:40:00,135.26,135.69,135.1,135.62,30072.0,134.2493,134.6761,134.0905,134.6067,30072.0
2024-06-24 09:45:00,135.62,135.82,135.2,135.5,16427.0,134.6067,134.8052,134.1898,134.4876,16427.0
2024-06-24 09:50:00,135.41,135.56,135.22,135.34,14839.0,134.3982,134.5471,134.2096,134.3287,14839.0
2024-06-24 09:55:00,135.4,135.91,135.33,135.56,25315.0,134.3883,134.8945,134.3188,134.5471,25315.0
2024-06-24 10:00:00,135.74,135.8,135.35,135.43,35039.0,134.7258,134.7853,134.3387,134.4181,35039.0
2024-06-24 10:05:00,135.39,135.92,135.33,135.86,40126.0,134.3784,134.9044,134.3188,134.8449,40126.0
2024-06-24 10:10:00,135.87,136.31,135.82,136.21,28441.0,134.8548,135.2915,134.8052,135.1922,28441.0
2024-06-24 10:15:00,136.22,136.22,135.8,135.85,37669.0,135.2022,135.2022,134.7853,134.8349,37669.0
2024-06-24 10:20:00,135.84,136.09,135.78,136.06,50193.0,134.825,135.0731,134.7655,135.0434,50193.0
2024-06-24 10:25:00,136.02,136.06,135.86,136.06,22582.0,135.0037,135.0434,134.8449,135.0434,22582.0
2024-06-24 10:30:00,136.03,136.03,135.78,135.78,16849.0,135.0136,135.0136,134.7655,134.7655,16849.0
2024-06-24 10:35:00,135.78,136.01,135.68,135.99,25255.0,134.7655,134.9937,134.6662,134.9739,25255.0
2024-06-24 10:40:00,135.99,136.45,135.98,136.3,27370.0,134.9739,135.4305,134.964,135.2816,27370.0
2024-06-24 10:45:00,136.3,136.49,136.22,136.42,28515.0,135.2816,135.4702,135.2022,135.4007,28515.0
2024-06-24 10:50:00,136.38,136.38,135.99,136.33,32124.0,135.361,135.361,134.9739,135.3114,32124.0
2024-06-24 10:55:00,136.27,136.8,136.27,136.68,23313.0,135.2518,135.7778,135.2518,135.6587,23313.0
2024-06-24 11:00:00,136.7,137.55,136.67,137.51,24017.0,135.6786,136.5222,135.6488,136.4825,24017.0
2024-06-24 11:05:00,137.54,137.71,137.09,137.11,26808.0,136.5123,136.681,136.0657,136.0855,26808.0
2024-06-24 11:10:00,137.13,137.15,136.9,137.15,12106.0,136.1054,136.1252,135.8771,136.1252,12106.0
2024-06-24 11:15:00,137.18,137.41,137.17,137.23,17058.0,136.155,136.3833,136.1451,136.2046,17058.0
2024-06-24 11:20:00,137.2,137.4,137.13,137.4,8055.0,136.1749,136.3734,136.1054,136.3734,8055.0
2024-06-24 11:25:00,137.4,137.4,137.14,137.31,9828.0,136.3734,136.3734,136.1153,136.284,9828.0
2024-06-24 11:30:00,137.29,137.37,137.16,137.24,6343.0,136.2642,136.3436,136.1352,136.2146,6343.0
2024-06-24 11:35:00,137.27,137.27,137.0,137.15,8078.0,136.2443,136.2443,135.9763,136.1252,8078.0
2024-06-24 11:40:00,137.17,137.21,137.06,137.06,7236.0,136.1451,136.1848,136.0359,136.0359,7236.0
2024-06-24 11:45:00,137.05,137.08,136.8,136.89,8711.0,136.026,136.0557,135.7778,135.8672,8711.0
2024-06-24 11:50:00,136.89,137.15,136.84,137.06,15738.0,135.8672,136.1252,135.8175,136.0359,15738.0
2024-06-24 11:55:00,137.06,137.36,137.05,137.26,11960.0,136.0359,136.3337,136.026,136.2344,11960.0
2024-06-24 12:00:00,137.3,137.34,137.1,137.1,16642.0,136.2741,136.3138,136.0756,136.0756,16642.0
2024-06-24 12:05:00,137.05,137.18,137.05,137.12,5032.0,136.026,136.155,136.026,136.0954,5032.0
2024-06-24 12:10:00,137.14,137.21,137.11,137.13,7885.0,136.1153,136.1848,136.0855,136.1054,7885.0
2024-06-24 12:15:00,137.22,137.28,137.17,137.26,8638.0,136.1947,136.2543,136.1451,136.2344,8638.0
2024-06-24 12:20:00,137.27,137.47,137.18,137.23,16687.0,136.2443,136.4428,136.155,136.2046,16687.0
2024-06-24 12:25:00,137.23,137.23,136.84,137.0,12946.0,136.2046,136.2046,135.8175,135.9763,12946.0
2024-06-24 12:30:00,136.99,136.99,136.77,136.84,5389.0,135.9664,135.9664,135.7481,135.8175,5389.0
2024-06-24 12:35:00,136.81,136.96,136.76,136.9,14533.0,135.7878,135.9366,135.7381,135.8771,14533.0
2024-06-24 12:40:00,136.89,136.92,136.64,136.64,14542.0,135.8672,135.8969,135.619,135.619,14542.0
2024-06-24 12:45:00,136.64,136.71,136.57,136.58,6494.0,135.619,135.6885,135.5496,135.5595,6494.0
2024-06-24 12:50:00,136.56,136.67,136.49,136.67,11479.0,135.5396,135.6488,135.4702,135.6488,11479.0
2024-06-24 12:55:00,136.69,136.76,136.45,136.62,14466.0,135.6687,135.7381,135.4305,135.5992,14466.0
2024-06-24 13:00:00,136.59,136.6,136.46,136.47,3846.0,135.5694,135.5793,135.4404,135.4503,3846.0
2024-06-24 13:05:00,136.46,136.51,136.23,136.24,11898.0,135.4404,135.49,135.2121,135.222,11898.0
2024-06-24 13:10:00,136.27,136.35,136.19,136.31,4567.0,135.2518,135.3312,135.1724,135.2915,4567.0
2024-06-24 13:15:00,136.26,136.36,136.26,136.26,8534.0,135.2419,135.3411,135.2419,135.2419,8534.0
2024-06-24 13:20:00,136.3,136.33,135.88,135.88,17223.0,135.2816,135.3114,134.8647,134.8647,17223.0
2024-06-24 13:25:00,135.88,136.16,135.88,135.95,27452.0,134.8647,135.1426,134.8647,134.9342,27452.0
2024-06-24 13:30:00,135.91,135.94,135.74,135.74,7922.0,134.8945,134.9243,134.7258,134.7258,7922.0
2024-06-24 13:35:00,135.73,135.8,135.7,135.79,17814.0,134.7158,134.7853,134.6861,134.7754,17814.0
2024-06-24 13:40:00,135.79,135.79,135.5,135.5,17694.0,134.7754,134.7754,134.4876,134.4876,17694.0
2024-06-24 13:45:00,135.49,135.61,135.28,135.35,14099.0,134.4776,134.5967,134.2692,134.3387,14099.0
2024-06-24 13:50:00,135.4,135.52,135.32,135.48,36640.0,134.3883,134.5074,134.3089,134.4677,36640.0
2024-06-24 13:55:00,135.45,135.51,135.24,135.26,18028.0,134.4379,134.4975,134.2295,134.2493,18028.0
2024-06-24 14:00:00,135.29,135.37,135.07,135.25,29927.0,134.2791,134.3585,134.0608,134.2394,29927.0
2024-06-24 14:05:00,135.24,135.41,135.11,135.27,35374.0,134.2295,134.3982,134.1005,134.2593,35374.0
2024-06-24 14:10:00,135.25,135.26,135.02,135.07,26733.0,134.2394,134.2493,134.0111,134.0608,26733.0
2024-06-24 14:15:00,135.07,135.11,134.91,135.01,19775.0,134.0608,134.1005,133.902,134.0012,19775.0
2024-06-24 14:20:00,135.05,135.1,134.98,135.0,18435.0,134.0409,134.0905,133.9714,133.9913,18435.0
2024-06-24 14:25:00,135.01,135.12,134.94,135.05,14757.0,134.0012,134.1104,133.9317,134.0409,14757.0
2024-06-24 14:30:00,135.09,135.28,135.05,135.27,11021.0,134.0806,134.2692,134.0409,134.2593,11021.0
2024-06-24 14:35:00,135.25,135.4,135.22,135.38,10484.0,134.2394,134.3883,134.2096,134.3685,10484.0
2024-06-24 14:40:00,135.41,135.42,135.33,135.38,9057.0,134.3982,134.4082,134.3188,134.3685,9057.0
2024-06-24 14:45:00,135.35,135.41,135.16,135.16,11409.0,134.3387,134.3982,134.1501,134.1501,11409.0
2024-06-24 14:50:00,135.17,135.24,134.96,135.02,13596.0,134.16,134.2295,133.9516,134.0111,13596.0
2024-06-24 14:55:00,135.06,135.14,134.96,134.96,10584.0,134.0508,134.1302,133.9516,133.9516,10584.0
2024-06-24 15:00:00,134.94,135.02,134.93,134.98,12931.0,133.9317,134.0111,133.9218,133.9714,12931.0
2024-06-24 15:05:00,134.98,135.08,134.98,135.03,5753.0,133.9714,134.0707,133.9714,134.0211,5753.0
2024-06-24 15:10:00,135.03,135.06,134.97,135.03,10561.0,134.0211,134.0508,133.9615,134.0211,10561.0
2024-06-24 15:15:00,135.04,135.05,134.88,134.97,13209.0,134.031,134.0409,133.8722,133.9615,13209.0
2024-06-24 15:20:00,134.96,135.03,134.86,135.03,12012.0,133.9516,134.0211,133.8523,134.0211,12012.0
2024-06-24 15:25:00,135.02,135.02,134.81,134.85,12341.0,134.0111,134.0111,133.8027,133.8424,12341.0
2024-06-24 15:30:00,134.87,135.03,134.86,135.0,20257.0,133.8623,134.0211,133.8523,133.9913,20257.0
2024-06-24 15:35:00,135.0,135.4,134.95,135.38,18650.0,133.9913,134.3883,133.9417,134.3685,18650.0
2024-06-24 15:40:00,135.38,135.58,135.36,135.45,25968.0,134.3685,134.567,134.3486,134.4379,25968.0
2024-06-24 15:45:00,135.42,135.64,135.2,135.31,24341.0,134.4082,134.6265,134.1898,134.299,24341.0
2024-06-24 15:50:00,135.35,135.47,135.35,135.43,25220.0,134.3387,134.4578,134.3387,134.4181,25220.0
2024-06-24 15:55:00,135.43,135.61,135.07,135.08,138755.0,134.4181,134.5967,134.0608,134.0707,138755.0
2024-06-25 09:30:00,135.0,135.93,134.29,135.25,37717.0,133.9913,134.9143,133.2866,134.2394,37717.0
2024-06-25 09:35:00,135.37,135.78,135.37,135.53,4600.0,134.3585,134.7655,134.3585,134.5173,4600.0
2024-06-25 09:40:00,135.41,135.63,135.28,135.39,4135.0,134.3982,134.6166,134.2692,134.3784,4135.0
2024-06-25 09:45:00,135.31,135.52,135.18,135.52,2062.0,134.299,134.5074,134.1699,134.5074,2062.0
2024-06-25 09:50:00,135.54,136.01,135.51,135.73,6068.0,134.5273,134.9937,134.4975,134.7158,6068.0
2024-06-25 09:55:00,135.71,135.72,135.31,135.37,6850.0,134.696,134.7059,134.299,134.3585,6850.0
2024-06-25 10:00:00,135.33,135.79,135.33,135.79,13392.0,134.3188,134.7754,134.3188,134.7754,13392.0
2024-06-25 10:05:00,135.72,135.97,135.71,135.78,8593.0,134.7059,134.954,134.696,134.7655,8593.0
2024-06-25 10:10:00,135.71,135.87,135.68,135.79,2856.0,134.696,134.8548,134.6662,134.7754,2856.0
2024-06-25 10:15:00,135.82,135.86,135.59,135.65,5154.0,134.8052,134.8449,134.5769,134.6364,5154.0
2024-06-25 10:20:00,135.65,135.93,135.64,135.8,6860.0,134.6364,134.9143,134.6265,134.7853,6860.0
2024-06-25 10:25:00,135.84,135.99,135.7,135.7,8226.0,134.825,134.9739,134.6861,134.6861,8226.0
2024-06-25 10:30:00,135.84,135.84,135.56,135.67,8699.0,134.825,134.825,134.5471,134.6563,8699.0
2024-06-25 10:35:00,135.67,135.67,135.42,135.43,7633.0,134.6563,134.6563,134.4082,134.4181,7633.0
2024-06-25 10:40:00,135.48,135.58,135.44,135.52,8830.0,134.4677,134.567,134.428,134.5074,8830.0
2024-06-25 10:45:00,135.57,135.57,135.41,135.44,2274.0,134.557,134.557,134.3982,134.428,2274.0
2024-06-25 10:50:00,135.44,135.46,135.28,135.38,7336.0,134.428,134.4479,134.2692,134.3685,7336.0
2024-06-25 10:55:00,135.32,135.32,134.96,134.98,4082.0,134.3089,134.3089,133.9516,133.9714,4082.0
2024-06-25 11:00:00,135.0,135.02,134.81,134.98,7060.0,133.9913,134.0111,133.8027,133.9714,7060.0
2024-06-25 11:05:00,134.91,134.91,134.7,134.73,4176.0,133.902,133.902,133.6935,133.7233,4176.0
2024-06-25 11:10:00,134.7,134.84,134.69,134.81,4535.0,133.6935,133.8325,133.6836,133.8027,4535.0
2024-06-25 11:15:00,134.79,135.04,134.79,134.96,8747.0,133.7829,134.031,133.7829,133.9516,8747.0
2024-06-25 11:20:00,134.9,135.07,134.9,135.01,11071.0,133.892,134.0608,133.892,134.0012,11071.0
2024-06-25 11:25:00,135.05,135.05,134.87,134.9,22104.0,134.0409,134.0409,133.8623,133.892,22104.0
2024-06-25 11:30:00,134.93,135.03,134.92,134.98,14417.0,133.9218,134.0211,133.9119,133.9714,14417.0
2024-06-25 11:35:00,134.99,135.0,134.95,134.96,2527.0,133.9814,133.9913,133.9417,133.9516,2527.0
2024-06-25 11:40:00,134.95,135.02,134.84,134.99,10478.0,133.9417,134.0111,133.8325,133.9814,10478.0
2024-06-25 11:45:00,135.03,135.11,135.0,135.08,15406.0,134.0211,134.1005,133.9913,134.0707,15406.0
2024-06-25 11:50:00,135.05,135.06,134.89,134.98,11707.0,134.0409,134.0508,133.8821,133.9714,11707.0
2024-06-25 11:55:00,134.97,135.01,134.84,134.85,6999.0,133.9615,134.0012,133.8325,133.8424,6999.0
2024-06-25 12:00:00,134.82,134.92,134.74,134.91,9323.0,133.8126,133.9119,133.7332,133.902,9323.0
2024-06-25 12:05:00,134.9,135.01,134.89,134.92,12193.0,133.892,134.0012,133.8821,133.9119,12193.0
2024-06-25 12:10:00,134.93,135.04,134.9,135.04,7436.0,133.9218,134.031,133.892,134.031,7436.0
2024-06-25 12:15:00,135.03,135.14,135.03,135.09,11580.0,134.0211,134.1302,134.0211,134.0806,11580.0
2024-06-25 12:20:00,135.07,135.26,135.07,135.26,5805.0,134.0608,134.2493,134.0608,134.2493,5805.0
2024-06-25 12:25:00,135.28,135.29,135.04,135.06,9091.0,134.2692,134.2791,134.031,134.0508,9091.0
2024-06-25 12:30:00,135.04,135.04,134.85,134.93,10254.0,134.031,134.031,133.8424,133.9218,10254.0
2024-06-25 12:35:00,134.92,135.01,134.92,134.95,9664.0,133.9119,134.0012,133.9119,133.9417,9664.0
2024-06-25 12:40:00,134.97,134.97,134.82,134.91,17541.0,133.9615,133.9615,133.8126,133.902,17541.0
2024-06-25 12:45:00,134.92,135.0,134.91,135.0,9163.0,133.9119,133.9913,133.902,133.9913,9163.0
2024-06-25 12:50:00,135.0,135.12,134.98,135.11,7998.0,133.9913,134.1104,133.9714,134.1005,7998.0
2024-06-25 12:55:00,135.11,135.16,135.0,135.08,4559.0,134.1005,134.1501,133.9913,134.0707,4559.0
2024-06-25 13:00:00,135.11,135.18,135.08,135.17,4857.0,134.1005,134.1699,134.0707,134.16,4857.0
2024-06-25 13:05:00,135.19,135.34,135.18,135.19,5720.0,134.1799,134.3287,134.1699,134.1799,5720.0
2024-06-25 13:10:00,135.16,135.18,134.97,135.05,19443.0,134.1501,134.1699,133.9615,134.0409,19443.0
2024-06-25 13:15:00,135.04,135.04,134.86,134.86,12471.0,134.031,134.031,133.8523,133.8523,12471.0
2024-06-25 13:20:00,134.92,135.03,134.9,135.01,4234.0,133.9119,134.0211,133.892,134.0012,4234.0
2024-06-25 13:25:00,135.04,135.19,135.03,135.19,4549.0,134.031,134.1799,134.0211,134.1799,4549.0
2024-06-25 13:30:00,135.19,135.19,135.13,135.14,4519.0,134.1799,134.1799,134.1203,134.1302,4519.0
2024-06-25 13:35:00,135.14,135.17,134.96,134.96,12160.0,134.1302,134.16,133.9516,133.9516,12160.0
2024-06-25 13:40:00,134.9,134.95,134.8,134.83,5570.0,133.892,133.9417,133.7928,133.8226,5570.0
2024-06-25 13:45:00,134.82,134.91,134.75,134.88,13963.0,133.8126,133.902,133.7432,133.8722,13963.0
2024-06-25 13:50:00,134.89,134.97,134.89,134.95,6783.0,133.8821,133.9615,133.8821,133.9417,6783.0
2024-06-25 13:55:00,134.97,135.03,134.92,134.96,8172.0,133.9615,134.0211,133.9119,133.9516,8172.0
2024-06-25 14:00:00,134.96,134.96,134.9,134.92,8769.0,133.9516,133.9516,133.892,133.9119,8769.0
2024-06-25 14:05:00,134.93,134.94,134.8,134.82,5766.0,133.9218,133.9317,133.7928,133.8126,5766.0
2024-06-25 14:10:00,134.82,135.0,134.82,134.99,11406.0,133.8126,133.9913,133.8126,133.9814,11406.0
2024-06-25 14:15:00,135.01,135.14,135.01,135.14,9699.0,134.0012,134.1302,134.0012,134.1302,9699.0
2024-06-25 14:20:00,135.14,135.15,134.94,134.94,8385.0,134.1302,134.1402,133.9317,133.9317,8385.0
2024-06-25 14:25:00,134.98,135.18,134.92,135.15,12159.0,133.9714,134.1699,133.9119,134.1402,12159.0
2024-06-25 14:30:00,135.19,135.19,135.08,135.08,7822.0,134.1799,134.1799,134.0707,134.0707,7822.0
2024-06-25 14:35:00,135.08,135.15,134.98,135.08,8701.0,134.0707,134.1402,133.9714,134.0707,8701.0
2024-06-25 14:40:00,135.07,135.09,135.03,135.05,5893.0,134.0608,134.0806,134.0211,134.0409,5893.0
2024-06-25 14:45:00,135.07,135.07,134.88,134.9,9418.0,134.0608,134.0608,133.8722,133.892,9418.0
2024-06-25 14:50:00,134.9,134.93,134.88,134.93,6455.0,133.892,133.9218,133.8722,133.9218,6455.0
2024-06-25 14:55:00,134.93,135.03,134.87,135.01,8217.0,133.9218,134.0211,133.8623,134.0012,8217.0
2024-06-25 15:00:00,135.0,135.03,134.83,134.84,13037.0,133.9913,134.0211,133.8226,133.8325,13037.0
2024-06-25 15:05:00,134.84,134.98,134.8,134.8,17506.0,133.8325,133.9714,133.7928,133.7928,17506.0
2024-06-25 15:10:00,134.82,134.95,134.79,134.91,11139.0,133.8126,133.9417,133.7829,133.902,11139.0
2024-06-25 15:15:00,134.89,134.98,134.89,134.96,9702.0,133.8821,133.9714,133.8821,133.9516,9702.0
2024-06-25 15:20:00,134.98,134.98,134.89,134.93,18784.0,133.9714,133.9714,133.8821,133.9218,18784.0
2024-06-25 15:25:00,134.92,134.96,134.85,134.94,16574.0,133.9119,133.9516,133.8424,133.9317,16574.0
2024-06-25 15:30:00,134.93,134.93,134.75,134.92,23668.0,133.9218,133.9218,133.7432,133.9119,23668.0
2024-06-25 15:35:00,134.89,134.92,134.77,134.89,27618.0,133.8821,133.9119,133.763,133.8821,27618.0
2024-06-25 15:40:00,134.89,135.13,134.88,135.05,24096.0,133.8821,134.1203,133.8722,134.0409,24096.0
2024-06-25 15:45:00,135.04,135.08,135.01,135.06,29313.0,134.031,134.0707,134.0012,134.0508,29313.0
2024-06-25 15:50:00,135.06,135.16,134.86,135.03,40563.0,134.0508,134.1501,133.8523,134.0211,40563.0
2024-06-25 15:55:00,135.02,135.05,134.67,134.68,152869.0,134.0111,134.0409,133.6638,133.6737,152869.0
2024-06-26 09:30:00,133.99,134.43,133.49,134.43,21266.0,132.9888,133.4255,132.4926,133.4255,21266.0
2024-06-26 09:35:00,134.49,135.09,134.36,135.09,9644.0,133.4851,134.0806,133.3561,134.0806,9644.0
2024-06-26 09:40:00,135.18,135.21,134.26,134.5,11864.0,134.1699,134.1997,133.2568,133.495,11864.0
2024-06-26 09:45:00,134.54,134.63,134.36,134.46,5432.0,133.5347,133.6241,133.3561,133.4553,5432.0
2024-06-26 09:50:00,134.5,134.7,134.12,134.37,8217.0,133.495,133.6935,133.1179,133.366,8217.0
2024-06-26 09:55:00,134.32,134.48,134.12,134.12,7080.0,133.3164,133.4752,133.1179,133.1179,7080.0
2024-06-26 10:00:00,134.16,134.46,134.06,134.22,9386.0,133.1576,133.4553,133.0583,133.2171,9386.0
2024-06-26 10:05:00,134.28,134.35,134.18,134.18,11520.0,133.2767,133.3461,133.1774,133.1774,11520.0
2024-06-26 10:10:00,134.23,134.45,134.1,134.17,6422.0,133.227,133.4454,133.098,133.1675,6422.0
2024-06-26 10:15:00,134.2,134.48,134.2,134.44,8020.0,133.1973,133.4752,133.1973,133.4355,8020.0
2024-06-26 10:20:00,134.44,134.53,134.39,134.46,11334.0,133.4355,133.5248,133.3858,133.4553,11334.0
2024-06-26 10:25:00,134.49,134.49,134.11,134.11,8405.0,133.4851,133.4851,133.1079,133.1079,8405.0
2024-06-26 10:30:00,134.16,134.26,134.05,134.16,10913.0,133.1576,133.2568,133.0484,133.1576,10913.0
2024-06-26 10:35:00,134.13,134.25,134.06,134.25,10029.0,133.1278,133.2469,133.0583,133.2469,10029.0
2024-06-26 10:40:00,134.26,134.32,134.15,134.22,7266.0,133.2568,133.3164,133.1476,133.2171,7266.0
2024-06-26 10:45:00,134.18,134.2,133.96,133.97,4078.0,133.1774,133.1973,132.9591,132.969,4078.0
2024-06-26 10:50:00,133.96,134.13,133.85,133.85,22224.0,132.9591,133.1278,132.8499,132.8499,22224.0
2024-06-26 10:55:00,133.85,134.01,133.82,133.95,8871.0,132.8499,133.0087,132.8201,132.9491,8871.0
2024-06-26 11:00:00,133.97,134.02,133.92,134.02,8831.0,132.969,133.0186,132.9194,133.0186,8831.0
2024-06-26 11:05:00,134.02,134.05,133.99,134.03,6567.0,133.0186,133.0484,132.9888,133.0285,6567.0
2024-06-26 11:10:00,134.02,134.03,133.77,133.78,5565.0,133.0186,133.0285,132.7705,132.7804,5565.0
2024-06-26 11:15:00,133.79,133.85,133.71,133.82,10982.0,132.7903,132.8499,132.7109,132.8201,10982.0
2024-06-26 11:20:00,133.84,134.07,133.84,133.93,14572.0,132.84,133.0682,132.84,132.9293,14572.0
2024-06-26 11:25:00,133.93,133.97,133.79,133.81,8240.0,132.9293,132.969,132.7903,132.8102,8240.0
2024-06-26 11:30:00,133.83,133.94,133.79,133.92,27848.0,132.83,132.9392,132.7903,132.9194,27848.0
2024-06-26 11:35:00,133.93,134.12,133.93,134.1,10332.0,132.9293,133.1179,132.9293,133.098,10332.0
2024-06-26 11:40:00,134.1,134.17,134.05,134.16,5138.0,133.098,133.1675,133.0484,133.1576,5138.0
2024-06-26 11:45:00,134.2,134.25,134.08,134.25,4138.0,133.1973,133.2469,133.0782,133.2469,4138.0
2024-06-26 11:50:00,134.22,134.42,134.22,134.42,4765.0,133.2171,133.4156,133.2171,133.4156,4765.0
2024-06-26 11:55:00,134.43,134.43,134.19,134.19,9394.0,133.4255,133.4255,133.1873,133.1873,9394.0
2024-06-26 12:00:00,134.18,134.23,134.15,134.18,3503.0,133.1774,133.227,133.1476,133.1774,3503.0
2024-06-26 12:05:00,134.22,134.25,134.06,134.13,7064.0,133.2171,133.2469,133.0583,133.1278,7064.0
2024-06-26 12:10:00,134.08,134.09,133.87,133.88,19491.0,133.0782,133.0881,132.8697,132.8797,19491.0
2024-06-26 12:15:00,133.91,134.0,133.86,133.97,7282.0,132.9094,132.9988,132.8598,132.969,7282.0
2024-06-26 12:20:00,133.94,134.03,133.94,133.99,7060.0,132.9392,133.0285,132.9392,132.9888,7060.0
2024-06-26 12:25:00,133.92,134.04,133.92,133.99,6586.0,132.9194,133.0385,132.9194,132.9888,6586.0
2024-06-26 12:30:00,133.98,133.99,133.85,133.96,3561.0,132.9789,132.9888,132.8499,132.9591,3561.0
2024-06-26 12:35:00,133.93,134.04,133.91,134.01,3716.0,132.9293,133.0385,132.9094,133.0087,3716.0
2024-06-26 12:40:00,134.0,134.03,133.96,134.0,7473.0,132.9988,133.0285,132.9591,132.9988,7473.0
2024-06-26 12:45:00,134.0,134.06,133.94,134.0,3878.0,132.9988,133.0583,132.9392,132.9988,3878.0
2024-06-26 12:50:00,134.0,134.06,133.98,134.02,4020.0,132.9988,133.0583,132.9789,133.0186,4020.0
2024-06-26 12:55:00,134.02,134.02,133.98,133.99,5062.0,133.0186,133.0186,132.9789,132.9888,5062.0
2024-06-26 13:00:00,133.99,133.99,133.79,133.81,4317.0,132.9888,132.9888,132.7903,132.8102,4317.0
2024-06-26 13:05:00,133.78,133.84,133.7,133.83,6086.0,132.7804,132.84,132.701,132.83,6086.0
2024-06-26 13:10:00,133.81,133.81,133.73,133.81,4012.0,132.8102,132.8102,132.7308,132.8102,4012.0
2024-06-26 13:15:00,133.79,133.88,133.73,133.74,2818.0,132.7903,132.8797,132.7308,132.7407,2818.0
2024-06-26 13:20:00,133.7,133.77,133.65,133.7,5915.0,132.701,132.7705,132.6514,132.701,5915.0
2024-06-26 13:25:00,133.72,133.74,133.66,133.74,5313.0,132.7209,132.7407,132.6613,132.7407,5313.0
2024-06-26 13:30:00,133.73,133.75,133.65,133.71,4256.0,132.7308,132.7506,132.6514,132.7109,4256.0
2024-06-26 13:35:00,133.69,133.69,133.53,133.54,4386.0,132.6911,132.6911,132.5323,132.5422,4386.0
2024-06-26 13:40:00,133.52,133.58,133.51,133.52,6885.0,132.5223,132.5819,132.5124,132.5223,6885.0
2024-06-26 13:45:00,133.52,133.52,133.42,133.45,7585.0,132.5223,132.5223,132.4231,132.4529,7585.0
2024-06-26 13:50:00,133.45,133.5,133.44,133.47,3940.0,132.4529,132.5025,132.4429,132.4727,3940.0
2024-06-26 13:55:00,133.4,133.41,133.32,133.36,8553.0,132.4032,132.4132,132.3238,132.3635,8553.0
2024-06-26 14:00:00,133.34,133.35,133.13,133.15,2762.0,132.3437,132.3536,132.1353,132.1551,2762.0
2024-06-26 14:05:00,133.18,133.24,133.12,133.14,5659.0,132.1849,132.2444,132.1253,132.1452,5659.0
2024-06-26 14:10:00,133.14,133.19,133.13,133.18,5674.0,132.1452,132.1948,132.1353,132.1849,5674.0
2024-06-26 14:15:00,133.18,133.22,133.13,133.21,12638.0,132.1849,132.2246,132.1353,132.2147,12638.0
2024-06-26 14:20:00,133.22,133.33,133.22,133.32,8122.0,132.2246,132.3338,132.2246,132.3238,8122.0
2024-06-26 14:25:00,133.33,133.4,133.32,133.37,6316.0,132.3338,132.4032,132.3238,132.3735,6316.0
2024-06-26 14:30:00,133.34,133.37,133.32,133.34,3100.0,132.3437,132.3735,132.3238,132.3437,3100.0
2024-06-26 14:35:00,133.33,133.37,133.31,133.36,5028.0,132.3338,132.3735,132.3139,132.3635,5028.0
2024-06-26 14:40:00,133.36,133.38,133.29,133.31,4896.0,132.3635,132.3834,132.2941,132.3139,4896.0
2024-06-26 14:45:00,133.33,133.4,133.32,133.38,9446.0,132.3338,132.4032,132.3238,132.3834,9446.0
2024-06-26 14:50:00,133.37,133.37,133.15,133.16,10946.0,132.3735,132.3735,132.1551,132.165,10946.0
2024-06-26 14:55:00,133.21,133.24,133.15,133.19,14289.0,132.2147,132.2444,132.1551,132.1948,14289.0
2024-06-26 15:00:00,133.21,133.21,133.04,133.04,6262.0,132.2147,132.2147,132.0459,132.0459,6262.0
2024-06-26 15:05:00,133.03,133.12,132.95,133.12,11828.0,132.036,132.1253,131.9566,132.1253,11828.0
2024-06-26 15:10:00,133.12,133.13,132.99,132.99,15450.0,132.1253,132.1353,131.9963,131.9963,15450.0
2024-06-26 15:15:00,132.99,133.0,132.91,132.94,11496.0,131.9963,132.0062,131.9169,131.9467,11496.0
2024-06-26 15:20:00,132.94,132.99,132.88,132.94,16384.0,131.9467,131.9963,131.8871,131.9467,16384.0
2024-06-26 15:25:00,132.92,133.01,132.9,132.97,12050.0,131.9268,132.0162,131.907,131.9765,12050.0
2024-06-26 15:30:00,132.96,133.0,132.92,133.0,21854.0,131.9665,132.0062,131.9268,132.0062,21854.0
2024-06-26 15:35:00,133.01,133.01,132.88,132.88,20810.0,132.0162,132.0162,131.8871,131.8871,20810.0
2024-06-26 15:40:00,132.87,132.9,132.76,132.84,28265.0,131.8772,131.907,131.768,131.8474,28265.0
2024-06-26 15:45:00,132.83,133.16,132.83,133.03,24063.0,131.8375,132.165,131.8375,132.036,24063.0
2024-06-26 15:50:00,133.06,133.09,132.95,133.04,43519.0,132.0658,132.0956,131.9566,132.0459,43519.0
2024-06-26 15:55:00,133.07,133.28,133.01,133.03,111781.0,132.0757,132.2841,132.0162,132.036,111781.0
2024-06-27 09:30:00,132.2,132.71,131.88,132.69,17289.0,131.2122,131.7184,130.8946,131.6985,17289.0
2024-06-27 09:35:00,132.68,132.72,132.32,132.53,9060.0,131.6886,131.7283,131.3313,131.5397,9060.0
2024-06-27 09:40:00,132.51,132.99,132.51,132.92,7666.0,131.5199,131.9963,131.5199,131.9268,7666.0
2024-06-27 09:45:00,132.92,132.92,132.44,132.53,7120.0,131.9268,131.9268,131.4504,131.5397,7120.0
2024-06-27 09:50:00,132.54,132.54,131.94,132.28,11943.0,131.5497,131.5497,130.9542,131.2916,11943.0
2024-06-27 09:55:00,132.28,132.53,132.21,132.53,4201.0,131.2916,131.5397,131.2221,131.5397,4201.0
2024-06-27 10:00:00,132.49,132.61,132.05,132.05,8845.0,131.5,131.6191,131.0633,131.0633,8845.0
2024-06-27 10:05:00,132.05,132.32,132.05,132.15,11451.0,131.0633,131.3313,131.0633,131.1626,11451.0
2024-06-27 10:10:00,132.22,132.3,132.0,132.22,13260.0,131.2321,131.3115,131.0137,131.2321,13260.0
2024-06-27 10:15:00,132.22,132.22,131.98,132.04,11272.0,131.2321,131.2321,130.9939,131.0534,11272.0
2024-06-27 10:20:00,132.05,132.21,132.03,132.12,6558.0,131.0633,131.2221,131.0435,131.1328,6558.0
2024-06-27 10:25:00,132.16,132.24,132.07,132.19,6898.0,131.1725,131.2519,131.0832,131.2023,6898.0
2024-06-27 10:30:00,132.19,132.27,132.14,132.2,5813.0,131.2023,131.2817,131.1527,131.2122,5813.0
2024-06-27 10:35:00,132.27,132.33,132.19,132.33,10187.0,131.2817,131.3412,131.2023,131.3412,10187.0
2024-06-27 10:40:00,132.28,132.28,132.2,132.22,6498.0,131.2916,131.2916,131.2122,131.2321,6498.0
2024-06-27 10:45:00,132.19,132.34,132.09,132.09,8218.0,131.2023,131.3512,131.103,131.103,8218.0
2024-06-27 10:50:00,132.11,132.24,132.07,132.21,5298.0,131.1229,131.2519,131.0832,131.2221,5298.0
2024-06-27 10:55:00,132.17,132.21,131.94,132.08,5337.0,131.1824,131.2221,130.9542,131.0931,5337.0
2024-06-27 11:00:00,132.13,132.2,132.03,132.14,2951.0,131.1427,131.2122,131.0435,131.1527,2951.0
2024-06-27 11:05:00,132.16,132.25,132.05,132.19,8034.0,131.1725,131.2618,131.0633,131.2023,8034.0
2024-06-27 11:10:00,132.19,132.27,132.16,132.26,4439.0,131.2023,131.2817,131.1725,131.2718,4439.0
2024-06-27 11:15:00,132.1,132.21,132.1,132.2,7951.0,131.113,131.2221,131.113,131.2122,7951.0
2024-06-27 11:20:00,132.22,132.28,132.17,132.23,5487.0,131.2321,131.2916,131.1824,131.242,5487.0
2024-06-27 11:25:00,132.22,132.5,132.22,132.45,9600.0,131.2321,131.51,131.2321,131.4603,9600.0
2024-06-27 11:30:00,132.49,132.51,132.32,132.36,1400.0,131.5,131.5199,131.3313,131.371,1400.0
2024-06-27 11:35:00,132.32,132.32,132.11,132.22,7302.0,131.3313,131.3313,131.1229,131.2321,7302.0
2024-06-27 11:40:00,132.22,132.26,132.18,132.22,1300.0,131.2321,131.2718,131.1924,131.2321,1300.0
2024-06-27 11:45:00,132.25,132.47,132.24,132.43,2334.0,131.2618,131.4802,131.2519,131.4405,2334.0
2024-06-27 11:50:00,132.44,132.56,132.44,132.56,2987.0,131.4504,131.5695,131.4504,131.5695,2987.0
2024-06-27 11:55:00,132.54,132.62,132.34,132.4,5752.0,131.5497,131.6291,131.3512,131.4107,5752.0
2024-06-27 12:00:00,132.37,132.42,132.31,132.34,3818.0,131.3809,131.4306,131.3214,131.3512,3818.0
2024-06-27 12:05:00,132.33,132.36,132.22,132.25,9923.0,131.3412,131.371,131.2321,131.2618,9923.0
2024-06-27 12:10:00,132.25,132.3,132.19,132.27,12522.0,131.2618,131.3115,131.2023,131.2817,12522.0
2024-06-27 12:15:00,132.31,132.34,132.21,132.23,3079.0,131.3214,131.3512,131.2221,131.242,3079.0
2024-06-27 12:20:00,132.24,132.29,132.2,132.24,4254.0,131.2519,131.3015,131.2122,131.2519,4254.0
2024-06-27 12:25:00,132.24,132.28,132.2,132.26,5879.0,131.2519,131.2916,131.2122,131.2718,5879.0
2024-06-27 12:30:00,132.25,132.26,132.2,132.22,5309.0,131.2618,131.2718,131.2122,131.2321,5309.0
2024-06-27 12:35:00,132.2,132.32,132.15,132.15,9542.0,131.2122,131.3313,131.1626,131.1626,9542.0
2024-06-27 12:40:00,132.17,132.3,132.17,132.28,1706.0,131.1824,131.3115,131.1824,131.2916,1706.0
2024-06-27 12:45:00,132.26,132.28,132.22,132.27,3739.0,131.2718,131.2916,131.2321,131.2817,3739.0
2024-06-27 12:50:00,132.26,132.36,132.26,132.34,3124.0,131.2718,131.371,131.2718,131.3512,3124.0
2024-06-27 12:55:00,132.34,132.35,132.21,132.21,5348.0,131.3512,131.3611,131.2221,131.2221,5348.0
2024-06-27 13:00:00,132.14,132.24,132.12,132.14,14887.0,131.1527,131.2519,131.1328,131.1527,14887.0
2024-06-27 13:05:00,132.12,132.16,132.08,132.08,7302.0,131.1328,131.1725,131.0931,131.0931,7302.0
2024-06-27 13:10:00,132.09,132.14,132.0,132.0,16647.0,131.103,131.1527,131.0137,131.0137,16647.0
2024-06-27 13:15:00,132.03,132.15,132.01,132.06,9137.0,131.0435,131.1626,131.0236,131.0733,9137.0
2024-06-27 13:20:00,132.05,132.12,131.98,132.04,11941.0,131.0633,131.1328,130.9939,131.0534,11941.0
2024-06-27 13:25:00,132.04,132.06,131.92,131.92,8418.0,131.0534,131.0733,130.9343,130.9343,8418.0
2024-06-27 13:30:00,131.89,131.89,131.64,131.67,8283.0,130.9045,130.9045,130.6564,130.6862,8283.0
2024-06-27 13:35:00,131.69,131.74,131.58,131.69,19203.0,130.706,130.7556,130.5968,130.706,19203.0
2024-06-27 13:40:00,131.71,131.73,131.46,131.46,11926.0,130.7259,130.7457,130.4777,130.4777,11926.0
2024-06-27 13:45:00,131.5,131.68,131.49,131.56,14086.0,130.5174,130.6961,130.5075,130.577,14086.0
2024-06-27 13:50:00,131.57,131.63,131.55,131.63,5251.0,130.5869,130.6465,130.5671,130.6465,5251.0
2024-06-27 13:55:00,131.63,131.64,131.48,131.53,7799.0,130.6465,130.6564,130.4976,130.5472,7799.0
2024-06-27 14:00:00,131.53,131.54,131.36,131.4,11176.0,130.5472,130.5571,130.3785,130.4182,11176.0
2024-06-27 14:05:00,131.4,131.4,131.1,131.15,36169.0,130.4182,130.4182,130.1204,130.1701,36169.0
2024-06-27 14:10:00,131.14,131.24,131.11,131.17,12698.0,130.1601,130.2594,130.1304,130.1899,12698.0
2024-06-27 14:15:00,131.17,131.31,131.13,131.31,11332.0,130.1899,130.3289,130.1502,130.3289,11332.0
2024-06-27 14:20:00,131.42,131.44,131.26,131.29,7125.0,130.438,130.4579,130.2792,130.309,7125.0
2024-06-27 14:25:00,131.28,131.32,131.09,131.18,11077.0,130.2991,130.3388,130.1105,130.1998,11077.0
2024-06-27 14:30:00,131.18,131.19,131.03,131.08,5334.0,130.1998,130.2098,130.051,130.1006,5334.0
2024-06-27 14:35:00,131.08,131.13,130.93,130.98,6645.0,130.1006,130.1502,129.9517,130.0013,6645.0
2024-06-27 14:40:00,130.98,131.04,130.92,130.92,6927.0,130.0013,130.0609,129.9418,129.9418,6927.0
2024-06-27 14:45:00,130.94,131.07,130.94,131.07,7446.0,129.9616,130.0907,129.9616,130.0907,7446.0
2024-06-27 14:50:00,131.06,131.08,130.9,130.94,6989.0,130.0807,130.1006,129.9219,129.9616,6989.0
2024-06-27 14:55:00,130.94,131.01,130.92,130.93,9324.0,129.9616,130.0311,129.9418,129.9517,9324.0
2024-06-27 15:00:00,130.97,130.97,130.8,130.87,16164.0,129.9914,129.9914,129.8227,129.8921,16164.0
2024-06-27 15:05:00,130.88,130.88,130.69,130.71,10466.0,129.9021,129.9021,129.7135,129.7333,10466.0
2024-06-27 15:10:00,130.71,130.75,130.58,130.72,15321.0,129.7333,129.773,129.6043,129.7433,15321.0
2024-06-27 15:15:00,130.74,130.81,130.64,130.66,22508.0,129.7631,129.8326,129.6639,129.6837,22508.0
2024-06-27 15:20:00,130.66,130.73,130.63,130.66,16618.0,129.6837,129.7532,129.6539,129.6837,16618.0
2024-06-27 15:25:00,130.68,130.81,130.63,130.8,23449.0,129.7036,129.8326,129.6539,129.8227,23449.0
2024-06-27 15:30:00,130.78,130.93,130.72,130.74,55501.0,129.8028,129.9517,129.7433,129.7631,55501.0
2024-06-27 15:35:00,130.73,130.88,130.68,130.77,36701.0,129.7532,129.9021,129.7036,129.7929,36701.0
2024-06-27 15:40:00,130.77,131.11,130.77,131.06,27501.0,129.7929,130.1304,129.7929,130.0807,27501.0
2024-06-27 15:45:00,131.06,131.09,130.76,130.76,30228.0,130.0807,130.1105,129.783,129.783,30228.0
2024-06-27 15:50:00,130.78,130.99,130.78,130.86,54030.0,129.8028,130.0113,129.8028,129.8822,54030.0
2024-06-27 15:55:00,130.87,130.95,130.73,130.8,128334.0,129.8921,129.9716,129.7532,129.8227,128334.0
2024-06-28 09:30:00,131.66,132.69,131.25,132.53,68925.0,130.6762,131.6985,130.2693,131.5397,68925.0
2024-06-28 09:35:00,132.6,133.04,132.36,132.36,45896.0,131.6092,132.0459,131.371,131.371,45896.0
2024-06-28 09:40:00,132.36,132.36,131.95,132.03,7233.0,131.371,131.371,130.9641,131.0435,7233.0
2024-06-28 09:45:00,132.06,132.29,132.06,132.25,4870.0,131.0733,131.3015,131.0733,131.2618,4870.0
2024-06-28 09:50:00,132.18,132.26,131.85,132.19,18174.0,131.1924,131.2718,130.8648,131.2023,18174.0
2024-06-28 09:55:00,132.2,132.26,131.91,132.0,24232.0,131.2122,131.2718,130.9244,131.0137,24232.0
2024-06-28 10:00:00,132.07,132.39,132.05,132.18,4910.0,131.0832,131.4008,131.0633,131.1924,4910.0
2024-06-28 10:05:00,132.13,132.31,132.13,132.24,6444.0,131.1427,131.3214,131.1427,131.2519,6444.0
2024-06-28 10:10:00,132.18,132.38,131.96,132.02,26864.0,131.1924,131.3909,130.974,131.0336,26864.0
2024-06-28 10:15:00,132.0,132.11,131.67,131.67,47615.0,131.0137,131.1229,130.6862,130.6862,47615.0
2024-06-28 10:20:00,131.59,131.79,131.54,131.7,5802.0,130.6068,130.8053,130.5571,130.7159,5802.0
2024-06-28 10:25:00,131.71,131.71,131.32,131.4,8813.0,130.7259,130.7259,130.3388,130.4182,8813.0
2024-06-28 10:30:00,131.38,131.6,131.25,131.6,16413.0,130.3983,130.6167,130.2693,130.6167,16413.0
2024-06-28 10:35:00,131.67,131.85,131.59,131.81,25270.0,130.6862,130.8648,130.6068,130.8251,25270.0
2024-06-28 10:40:00,131.82,131.82,131.52,131.54,25948.0,130.8351,130.8351,130.5373,130.5571,25948.0
2024-06-28 10:45:00,131.54,131.76,131.52,131.69,22539.0,130.5571,130.7755,130.5373,130.706,22539.0
2024-06-28 10:50:00,131.67,131.81,131.66,131.74,8172.0,130.6862,130.8251,130.6762,130.7556,8172.0
2024-06-28 10:55:00,131.7,131.78,131.51,131.61,9309.0,130.7159,130.7953,130.5274,130.6266,9309.0
2024-06-28 11:00:00,131.58,131.64,131.36,131.36,14216.0,130.5968,130.6564,130.3785,130.3785,14216.0
2024-06-28 11:05:00,131.36,131.76,131.34,131.69,4614.0,130.3785,130.7755,130.3586,130.706,4614.0
2024-06-28 11:10:00,131.7,131.73,131.62,131.64,5279.0,130.7159,130.7457,130.6365,130.6564,5279.0
2024-06-28 11:15:00,131.65,131.74,131.46,131.49,9495.0,130.6663,130.7556,130.4777,130.5075,9495.0
2024-06-28 11:20:00,131.49,131.59,131.49,131.55,9476.0,130.5075,130.6068,130.5075,130.5671,9476.0
2024-06-28 11:25:00,131.55,131.67,131.5,131.63,14236.0,130.5671,130.6862,130.5174,130.6465,14236.0
2024-06-28 11:30:00,131.61,131.68,131.58,131.68,13286.0,130.6266,130.6961,130.5968,130.6961,13286.0
2024-06-28 11:35:00,131.67,131.67,131.48,131.56,7291.0,130.6862,130.6862,130.4976,130.577,7291.0
2024-06-28 11:40:00,131.55,131.62,131.48,131.53,15919.0,130.5671,130.6365,130.4976,130.5472,15919.0
2024-06-28 11:45:00,131.54,131.58,131.38,131.4,17481.0,130.5571,130.5968,130.3983,130.4182,17481.0
2024-06-28 11:50:00,131.45,131.57,131.4,131.4,4584.0,130.4678,130.5869,130.4182,130.4182,4584.0
2024-06-28 11:55:00,131.44,131.6,131.41,131.58,9642.0,130.4579,130.6167,130.4281,130.5968,9642.0
2024-06-28 12:00:00,131.58,131.64,131.57,131.59,7402.0,130.5968,130.6564,130.5869,130.6068,7402.0
2024-06-28 12:05:00,131.58,131.63,131.44,131.52,33332.0,130.5968,130.6465,130.4579,130.5373,33332.0
2024-06-28 12:10:00,131.46,131.46,131.28,131.28,11510.0,130.4777,130.4777,130.2991,130.2991,11510.0
2024-06-28 12:15:00,131.31,131.4,131.14,131.28,21675.0,130.3289,130.4182,130.1601,130.2991,21675.0
2024-06-28 12:20:00,131.27,131.34,131.23,131.33,2408.0,130.2892,130.3586,130.2495,130.3487,2408.0
2024-06-28 12:25:00,131.34,131.4,131.32,131.34,3881.0,130.3586,130.4182,130.3388,130.3586,3881.0
2024-06-28 12:30:00,131.33,131.38,131.3,131.36,12011.0,130.3487,130.3983,130.3189,130.3785,12011.0
2024-06-28 12:35:00,131.33,131.33,131.01,131.09,22754.0,130.3487,130.3487,130.0311,130.1105,22754.0
2024-06-28 12:40:00,131.11,131.22,131.01,131.02,6960.0,130.1304,130.2395,130.0311,130.041,6960.0
2024-06-28 12:45:00,131.09,131.13,130.86,130.86,18675.0,130.1105,130.1502,129.8822,129.8822,18675.0
2024-06-28 12:50:00,130.83,130.83,130.71,130.71,11804.0,129.8524,129.8524,129.7333,129.7333,11804.0
2024-06-28 12:55:00,130.71,130.8,130.63,130.68,19586.0,129.7333,129.8227,129.6539,129.7036,19586.0
2024-06-28 13:00:00,130.65,130.68,130.59,130.62,8841.0,129.6738,129.7036,129.6142,129.644,8841.0
2024-06-28 13:05:00,130.59,130.64,130.52,130.53,8578.0,129.6142,129.6639,129.5448,129.5547,8578.0
2024-06-28 13:10:00,130.55,130.55,130.35,130.45,21536.0,129.5745,129.5745,129.376,129.4753,21536.0
2024-06-28 13:15:00,130.46,130.47,130.32,130.41,6889.0,129.4852,129.4951,129.3463,129.4356,6889.0
2024-06-28 13:20:00,130.38,130.47,130.23,130.23,25078.0,129.4058,129.4951,129.2569,129.2569,25078.0
2024-06-28 13:25:00,130.23,130.26,130.08,130.08,41057.0,129.2569,129.2867,129.1081,129.1081,41057.0
2024-06-28 13:30:00,130.11,130.11,129.68,129.75,70866.0,129.1378,129.1378,128.711,128.7805,70866.0
2024-06-28 13:35:00,129.76,129.94,129.68,129.85,12739.0,128.7904,128.9691,128.711,128.8798,12739.0
2024-06-28 13:40:00,129.86,130.17,129.83,130.01,13307.0,128.8897,129.1974,128.8599,129.0386,13307.0
2024-06-28 13:45:00,129.99,130.24,129.98,130.21,8193.0,129.0187,129.2669,129.0088,129.2371,8193.0
2024-06-28 13:50:00,130.21,130.21,130.0,130.04,16607.0,129.2371,129.2371,129.0286,129.0684,16607.0
2024-06-28 13:55:00,130.02,130.08,129.96,130.05,15650.0,129.0485,129.1081,128.9889,129.0783,15650.0
2024-06-28 14:00:00,130.07,130.26,130.0,130.25,42747.0,129.0981,129.2867,129.0286,129.2768,42747.0
2024-06-28 14:05:00,130.25,130.4,130.22,130.31,11735.0,129.2768,129.4257,129.247,129.3363,11735.0
2024-06-28 14:10:00,130.34,130.34,129.99,130.18,75747.0,129.3661,129.3661,129.0187,129.2073,75747.0
2024-06-28 14:15:00,130.18,130.18,130.01,130.17,10035.0,129.2073,129.2073,129.0386,129.1974,10035.0
2024-06-28 14:20:00,130.17,130.17,129.93,129.98,14352.0,129.1974,129.1974,128.9592,129.0088,14352.0
2024-06-28 14:25:00,129.97,130.1,129.93,130.01,22965.0,128.9989,129.1279,128.9592,129.0386,22965.0
2024-06-28 14:30:00,130.0,130.03,129.76,129.82,23780.0,129.0286,129.0584,128.7904,128.85,23780.0
2024-06-28 14:35:00,129.86,129.94,129.82,129.92,11495.0,128.8897,128.9691,128.85,128.9492,11495.0
2024-06-28 14:40:00,129.9,129.95,129.72,129.75,17550.0,128.9294,128.979,128.7507,128.7805,17550.0
2024-06-28 14:45:00,129.7,129.78,129.63,129.76,12125.0,128.7309,128.8103,128.6614,128.7904,12125.0
2024-06-28 14:50:00,129.74,129.79,129.54,129.59,35764.0,128.7706,128.8202,128.5721,128.6217,35764.0
2024-06-28 14:55:00,129.62,129.62,129.47,129.47,18053.0,128.6515,128.6515,128.5026,128.5026,18053.0
2024-06-28 15:00:00,129.48,129.5,129.26,129.26,23317.0,128.5125,128.5324,128.2942,128.2942,23317.0
2024-06-28 15:05:00,129.25,129.33,129.2,129.28,31947.0,128.2843,128.3637,128.2346,128.314,31947.0
2024-06-28 15:10:00,129.27,129.31,129.06,129.06,59710.0,128.3041,128.3438,128.0957,128.0957,59710.0
2024-06-28 15:15:00,129.08,129.08,128.96,129.03,26699.0,128.1155,128.1155,127.9964,128.0659,26699.0
2024-06-28 15:20:00,129.06,129.12,128.91,129.05,40720.0,128.0957,128.1552,127.9468,128.0857,40720.0
2024-06-28 15:25:00,129.07,129.13,128.89,128.97,58790.0,128.1056,128.1651,127.9269,128.0063,58790.0
2024-06-28 15:30:00,129.01,129.18,128.71,128.89,56514.0,128.046,128.2148,127.7483,127.9269,56514.0
2024-06-28 15:35:00,128.91,128.91,128.68,128.7,158081.0,127.9468,127.9468,127.7185,127.7384,158081.0
2024-06-28 15:40:00,128.7,129.18,128.67,128.76,143903.0,127.7384,128.2148,127.7086,127.7979,143903.0
2024-06-28 15:45:00,128.73,128.9,128.39,128.48,257656.0,127.7681,127.9369,127.4307,127.52,257656.0
2024-06-28 15:50:00,128.42,129.37,128.41,129.26,145957.0,127.4605,128.4034,127.4505,128.2942,145957.0
2024-06-28 15:55:00,129.27,129.67,129.15,129.67,326497.0,128.3041,128.7011,128.185,128.7011,326497.0
2024-07-01 09:30:00,130.69,130.74,130.0,130.74,27181.0,129.7135,129.7631,129.0286,129.7631,27181.0
2024-07-01 09:35:00,130.75,131.28,130.41,131.14,17319.0,129.773,130.2991,129.4356,130.1601,17319.0
2024-07-01 09:40:00,131.14,131.73,131.14,131.64,7613.0,130.1601,130.7457,130.1601,130.6564,7613.0
2024-07-01 09:45:00,131.64,131.68,130.95,131.29,11689.0,130.6564,130.6961,129.9716,130.309,11689.0
2024-07-01 09:50:00,131.22,131.68,131.22,131.52,5920.0,130.2395,130.6961,130.2395,130.5373,5920.0
2024-07-01 09:55:00,131.47,131.74,131.3,131.54,13763.0,130.4877,130.7556,130.3189,130.5571,13763.0
2024-07-01 10:00:00,131.54,131.79,130.46,130.47,12981.0,130.5571,130.8053,129.4852,129.4951,12981.0
2024-07-01 10:05:00,130.46,130.53,130.08,130.23,18982.0,129.4852,129.5547,129.1081,129.2569,18982.0
2024-07-01 10:10:00,130.17,130.17,129.87,130.07,18158.0,129.1974,129.1974,128.8996,129.0981,18158.0
2024-07-01 10:15:00,130.05,130.22,129.88,130.22,15644.0,129.0783,129.247,128.9095,129.247,15644.0
2024-07-01 10:20:00,130.21,130.21,129.83,130.19,11662.0,129.2371,129.2371,128.8599,129.2172,11662.0
2024-07-01 10:25:00,130.19,130.19,129.96,130.08,10714.0,129.2172,129.2172,128.9889,129.1081,10714.0
2024-07-01 10:30:00,130.06,130.12,129.57,129.62,10559.0,129.0882,129.1478,128.6019,128.6515,10559.0
2024-07-01 10:35:00,129.62,129.62,129.26,129.38,9105.0,128.6515,128.6515,128.2942,128.4133,9105.0
2024-07-01 10:40:00,129.34,129.38,129.06,129.06,8381.0,128.3736,128.4133,128.0957,128.0957,8381.0
2024-07-01 10:45:00,129.07,129.18,128.75,128.81,26051.0,128.1056,128.2148,127.788,127.8475,26051.0
2024-07-01 10:50:00,128.78,129.06,128.73,128.82,17821.0,127.8178,128.0957,127.7681,127.8575,17821.0
2024-07-01 10:55:00,128.82,129.52,128.75,129.22,23382.0,127.8575,128.5522,127.788,128.2545,23382.0
2024-07-01 11:00:00,129.16,129.24,128.93,128.96,12215.0,128.1949,128.2743,127.9666,127.9964,12215.0
2024-07-01 11:05:00,129.0,129.08,128.86,128.86,12286.0,128.0361,128.1155,127.8972,127.8972,12286.0
2024-07-01 11:10:00,128.86,129.08,128.85,128.97,11435.0,127.8972,128.1155,127.8872,128.0063,11435.0
2024-07-01 11:15:00,128.96,129.04,128.8,128.84,8826.0,127.9964,128.0758,127.8376,127.8773,8826.0
2024-07-01 11:20:00,128.86,128.86,128.56,128.56,16527.0,127.8972,127.8972,127.5994,127.5994,16527.0
2024-07-01 11:25:00,128.57,128.74,128.53,128.62,10121.0,127.6093,127.7781,127.5696,127.659,10121.0
2024-07-01 11:30:00,128.63,128.81,128.62,128.63,9378.0,127.6689,127.8475,127.659,127.6689,9378.0
2024-07-01 11:35:00,128.65,128.73,128.54,128.69,13644.0,127.6887,127.7681,127.5796,127.7284,13644.0
2024-07-01 11:40:00,128.66,128.67,128.46,128.5,14007.0,127.6987,127.7086,127.5002,127.5399,14007.0
2024-07-01 11:45:00,128.49,128.49,128.24,128.33,15429.0,127.5299,127.5299,127.2818,127.3711,15429.0
2024-07-01 11:50:00,128.35,128.38,128.25,128.29,7965.0,127.391,127.4208,127.2917,127.3314,7965.0
2024-07-01 11:55:00,128.29,128.29,128.19,128.28,12867.0,127.3314,127.3314,127.2322,127.3215,12867.0
2024-07-01 12:00:00,128.26,128.33,128.13,128.14,11632.0,127.3017,127.3711,127.1726,127.1825,11632.0
2024-07-01 12:05:00,128.1,128.32,128.09,128.28,11394.0,127.1428,127.3612,127.1329,127.3215,11394.0
2024-07-01 12:10:00,128.28,128.29,128.18,128.18,8530.0,127.3215,127.3314,127.2222,127.2222,8530.0
2024-07-01 12:15:00,128.16,128.19,127.99,128.12,8827.0,127.2024,127.2322,127.0337,127.1627,8827.0
2024-07-01 12:20:00,128.11,128.2,128.05,128.18,10839.0,127.1528,127.2421,127.0932,127.2222,10839.0
2024-07-01 12:25:00,128.18,128.19,128.04,128.15,12311.0,127.2222,127.2322,127.0833,127.1925,12311.0
2024-07-01 12:30:00,128.15,128.15,127.84,127.88,10290.0,127.1925,127.1925,126.8848,126.9245,10290.0
2024-07-01 12:35:00,127.89,127.89,127.8,127.81,7172.0,126.9344,126.9344,126.8451,126.855,7172.0
2024-07-01 12:40:00,127.78,127.93,127.72,127.81,13071.0,126.8252,126.9741,126.7657,126.855,13071.0
2024-07-01 12:45:00,127.86,127.9,127.57,127.62,13624.0,126.9046,126.9443,126.6168,126.6664,13624.0
2024-07-01 12:50:00,127.64,127.64,127.46,127.55,13116.0,126.6863,126.6863,126.5076,126.597,13116.0
2024-07-01 12:55:00,127.49,127.69,127.44,127.69,14054.0,126.5374,126.7359,126.4878,126.7359,14054.0
2024-07-01 13:00:00,127.69,127.77,127.64,127.65,8799.0,126.7359,126.8153,126.6863,126.6962,8799.0
2024-07-01 13:05:00,127.66,127.81,127.66,127.75,8154.0,126.7061,126.855,126.7061,126.7955,8154.0
2024-07-01 13:10:00,127.73,127.76,127.64,127.7,9773.0,126.7756,126.8054,126.6863,126.7458,9773.0
2024-07-01 13:15:00,127.7,127.71,127.52,127.62,10639.0,126.7458,126.7558,126.5672,126.6664,10639.0
2024-07-01 13:20:00,127.65,127.7,127.59,127.61,9224.0,126.6962,126.7458,126.6367,126.6565,9224.0
2024-07-01 13:25:00,127.6,127.73,127.58,127.64,10493.0,126.6466,126.7756,126.6267,126.6863,10493.0
2024-07-01 13:30:00,127.64,127.72,127.47,127.54,36126.0,126.6863,126.7657,126.5176,126.587,36126.0
2024-07-01 13:35:00,127.5,127.6,127.49,127.51,28853.0,126.5473,126.6466,126.5374,126.5573,28853.0
2024-07-01 13:40:00,127.5,127.69,127.5,127.57,34510.0,126.5473,126.7359,126.5473,126.6168,34510.0
2024-07-01 13:45:00,127.58,127.82,127.57,127.79,13126.0,126.6267,126.8649,126.6168,126.8352,13126.0
2024-07-01 13:50:00,127.74,127.74,127.56,127.6,10843.0,126.7855,126.7855,126.6069,126.6466,10843.0
2024-07-01 13:55:00,127.6,127.6,127.34,127.36,7298.0,126.6466,126.6466,126.3885,126.4084,7298.0
2024-07-01 14:00:00,127.34,127.34,127.21,127.23,7320.0,126.3885,126.3885,126.2595,126.2793,7320.0
2024-07-01 14:05:00,127.25,127.42,127.23,127.37,8511.0,126.2992,126.4679,126.2793,126.4183,8511.0
2024-07-01 14:10:00,127.37,127.47,127.32,127.47,8352.0,126.4183,126.5176,126.3687,126.5176,8352.0
2024-07-01 14:15:00,127.48,127.48,127.35,127.35,8542.0,126.5275,126.5275,126.3984,126.3984,8542.0
2024-07-01 14:20:00,127.35,127.58,127.33,127.44,8713.0,126.3984,126.6267,126.3786,126.4878,8713.0
2024-07-01 14:25:00,127.47,127.51,127.37,127.43,9635.0,126.5176,126.5573,126.4183,126.4779,9635.0
2024-07-01 14:30:00,127.43,127.49,127.36,127.41,10991.0,126.4779,126.5374,126.4084,126.458,10991.0
2024-07-01 14:35:00,127.4,127.41,127.36,127.36,5950.0,126.4481,126.458,126.4084,126.4084,5950.0
2024-07-01 14:40:00,127.36,127.38,127.28,127.38,10052.0,126.4084,126.4282,126.329,126.4282,10052.0
2024-07-01 14:45:00,127.37,127.48,127.3,127.48,9157.0,126.4183,126.5275,126.3488,126.5275,9157.0
2024-07-01 14:50:00,127.47,127.59,127.47,127.58,9911.0,126.5176,126.6367,126.5176,126.6267,9911.0
2024-07-01 14:55:00,127.58,127.61,127.45,127.45,9078.0,126.6267,126.6565,126.4977,126.4977,9078.0
2024-07-01 15:00:00,127.43,127.44,127.21,127.25,10838.0,126.4779,126.4878,126.2595,126.2992,10838.0
2024-07-01 15:05:00,127.25,127.25,127.14,127.15,12019.0,126.2992,126.2992,126.19,126.1999,12019.0
2024-07-01 15:10:00,127.14,127.18,127.06,127.17,11934.0,126.19,126.2297,126.1106,126.2198,11934.0
2024-07-01 15:15:00,127.16,127.26,127.14,127.23,12707.0,126.2099,126.3091,126.19,126.2793,12707.0
2024-07-01 15:20:00,127.25,127.31,127.12,127.19,28886.0,126.2992,126.3587,126.1702,126.2396,28886.0
2024-07-01 15:25:00,127.21,127.21,127.08,127.14,10448.0,126.2595,126.2595,126.1305,126.19,10448.0
2024-07-01 15:30:00,127.16,127.27,127.07,127.25,16824.0,126.2099,126.319,126.1205,126.2992,16824.0
2024-07-01 15:35:00,127.27,127.35,127.1,127.28,22800.0,126.319,126.3984,126.1503,126.329,22800.0
2024-07-01 15:40:00,127.3,127.47,127.26,127.43,36103.0,126.3488,126.5176,126.3091,126.4779,36103.0
2024-07-01 15:45:00,127.43,127.52,127.41,127.48,27966.0,126.4779,126.5672,126.458,126.5275,27966.0
2024-07-01 15:50:00,127.49,127.86,127.49,127.86,56147.0,126.5374,126.9046,126.5374,126.9046,56147.0
2024-07-01 15:55:00,127.85,127.85,127.26,127.47,302413.0,126.8947,126.8947,126.3091,126.5176,302413.0
2024-07-02 09:30:00,127.43,128.03,127.11,127.98,32429.0,126.7152,127.3118,126.397,127.2621,32429.0
2024-07-02 09:35:00,128.03,128.57,128.03,128.39,12697.0,127.3118,127.8488,127.3118,127.6698,12697.0
2024-07-02 09:40:00,128.5,128.5,127.71,127.72,11103.0,127.7792,127.7792,126.9936,127.0035,11103.0
2024-07-02 09:45:00,127.65,128.05,127.52,127.79,10461.0,126.9339,127.3317,126.8047,127.0731,10461.0
2024-07-02 09:50:00,127.79,127.87,127.4,127.53,11996.0,127.0731,127.1527,126.6853,126.8146,11996.0
2024-07-02 09:55:00,127.61,127.61,127.21,127.54,9319.0,126.8942,126.8942,126.4964,126.8245,9319.0
2024-07-02 10:00:00,127.51,127.71,127.44,127.51,4823.0,126.7947,126.9936,126.7251,126.7947,4823.0
2024-07-02 10:05:00,127.51,127.68,127.23,127.32,6690.0,126.7947,126.9638,126.5163,126.6058,6690.0
2024-07-02 10:10:00,127.3,127.37,127.05,127.31,9591.0,126.5859,126.6555,126.3373,126.5958,9591.0
2024-07-02 10:15:00,127.25,127.54,127.19,127.41,6315.0,126.5362,126.8245,126.4765,126.6953,6315.0
2024-07-02 10:20:00,127.41,127.84,127.41,127.8,6242.0,126.6953,127.1229,126.6953,127.0831,6242.0
2024-07-02 10:25:00,127.8,127.8,127.49,127.76,6816.0,127.0831,127.0831,126.7748,127.0433,6816.0
2024-07-02 10:30:00,127.76,127.81,127.66,127.67,7052.0,127.0433,127.093,126.9439,126.9538,7052.0
2024-07-02 10:35:00,127.62,127.7,127.54,127.59,3517.0,126.9041,126.9836,126.8245,126.8743,3517.0
2024-07-02 10:40:00,127.66,127.74,127.56,127.64,4284.0,126.9439,127.0234,126.8444,126.924,4284.0
2024-07-02 10:45:00,127.62,127.62,127.45,127.51,4752.0,126.9041,126.9041,126.735,126.7947,4752.0
2024-07-02 10:50:00,127.56,127.64,127.46,127.55,9764.0,126.8444,126.924,126.745,126.8345,9764.0
2024-07-02 10:55:00,127.55,127.55,127.38,127.48,3250.0,126.8345,126.8345,126.6654,126.7649,3250.0
2024-07-02 11:00:00,127.48,127.48,127.23,127.27,4189.0,126.7649,126.7649,126.5163,126.5561,4189.0
2024-07-02 11:05:00,127.27,127.27,127.0,127.11,4697.0,126.5561,126.5561,126.2876,126.397,4697.0
2024-07-02 11:10:00,127.08,127.24,127.08,127.12,5862.0,126.3671,126.5262,126.3671,126.4069,5862.0
2024-07-02 11:15:00,127.09,127.28,127.05,127.26,5340.0,126.3771,126.566,126.3373,126.5461,5340.0
2024-07-02 11:20:00,127.3,127.3,127.2,127.23,1930.0,126.5859,126.5859,126.4865,126.5163,1930.0
2024-07-02 11:25:00,127.26,127.31,127.11,127.11,4778.0,126.5461,126.5958,126.397,126.397,4778.0
2024-07-02 11:30:00,127.12,127.14,126.79,126.82,38004.0,126.4069,126.4268,126.0788,126.1086,38004.0
2024-07-02 11:35:00,126.81,126.95,126.79,126.83,5818.0,126.0986,126.2379,126.0788,126.1185,5818.0
2024-07-02 11:40:00,126.88,127.01,126.84,127.01,4224.0,126.1682,126.2975,126.1285,126.2975,4224.0
2024-07-02 11:45:00,126.97,126.97,126.83,126.85,4364.0,126.2577,126.2577,126.1185,126.1384,4364.0
2024-07-02 11:50:00,126.86,126.94,126.81,126.81,3993.0,126.1484,126.2279,126.0986,126.0986,3993.0
2024-07-02 11:55:00,126.81,126.94,126.74,126.83,3896.0,126.0986,126.2279,126.029,126.1185,3896.0
2024-07-02 12:00:00,126.81,126.81,126.7,126.7,4604.0,126.0986,126.0986,125.9893,125.9893,4604.0
2024-07-02 12:05:00,126.68,126.75,126.65,126.68,17444.0,125.9694,126.039,125.9395,125.9694,17444.0
2024-07-02 12:10:00,126.68,126.68,126.5,126.56,8002.0,125.9694,125.9694,125.7904,125.85,8002.0
2024-07-02 12:15:00,126.52,126.57,126.5,126.51,3284.0,125.8103,125.86,125.7904,125.8003,3284.0
2024-07-02 12:20:00,126.49,126.5,126.31,126.36,15568.0,125.7804,125.7904,125.6014,125.6512,15568.0
2024-07-02 12:25:00,126.37,126.38,126.28,126.28,12346.0,125.6611,125.6711,125.5716,125.5716,12346.0
2024-07-02 12:30:00,126.27,126.35,126.16,126.21,10642.0,125.5617,125.6412,125.4523,125.502,10642.0
2024-07-02 12:35:00,126.21,126.33,126.18,126.26,4518.0,125.502,125.6213,125.4722,125.5517,4518.0
2024-07-02 12:40:00,126.24,126.3,126.04,126.04,15168.0,125.5318,125.5915,125.333,125.333,15168.0
2024-07-02 12:45:00,126.05,126.13,126.03,126.03,10116.0,125.3429,125.4225,125.323,125.323,10116.0
2024-07-02 12:50:00,126.05,126.13,125.96,126.13,12750.0,125.3429,125.4225,125.2534,125.4225,12750.0
2024-07-02 12:55:00,126.09,126.16,125.99,125.99,4606.0,125.3827,125.4523,125.2832,125.2832,4606.0
2024-07-02 13:00:00,125.99,126.08,125.93,126.07,12228.0,125.2832,125.3727,125.2236,125.3628,12228.0
2024-07-02 13:05:00,126.06,126.1,125.99,126.06,10430.0,125.3528,125.3926,125.2832,125.3528,10430.0
2024-07-02 13:10:00,126.04,126.06,125.92,125.93,5171.0,125.333,125.3528,125.2136,125.2236,5171.0
2024-07-02 13:15:00,125.93,126.03,125.91,126.0,6301.0,125.2236,125.323,125.2037,125.2932,6301.0
2024-07-02 13:20:00,126.0,126.05,125.98,125.98,6805.0,125.2932,125.3429,125.2733,125.2733,6805.0
2024-07-02 13:25:00,125.97,125.97,125.67,125.8,15934.0,125.2634,125.2634,124.965,125.0943,15934.0
2024-07-02 13:30:00,125.8,125.88,125.6,125.83,13490.0,125.0943,125.1739,124.8954,125.1241,13490.0
2024-07-02 13:35:00,125.84,125.84,125.65,125.81,12808.0,125.1341,125.1341,124.9451,125.1042,12808.0
2024-07-02 13:40:00,125.83,125.89,125.75,125.84,6856.0,125.1241,125.1838,125.0446,125.1341,6856.0
2024-07-02 13:45:00,125.87,125.99,125.87,125.97,3091.0,125.1639,125.2832,125.1639,125.2634,3091.0
2024-07-02 13:50:00,125.99,126.01,125.95,125.98,3117.0,125.2832,125.3031,125.2435,125.2733,3117.0
2024-07-02 13:55:00,125.98,126.1,125.98,126.0,2403.0,125.2733,125.3926,125.2733,125.2932,2403.0
2024-07-02 14:00:00,126.0,126.0,125.87,125.87,7794.0,125.2932,125.2932,125.1639,125.1639,7794.0
2024-07-02 14:05:00,125.86,125.94,125.86,125.94,5129.0,125.154,125.2335,125.154,125.2335,5129.0
2024-07-02 14:10:00,125.92,126.01,125.92,125.92,4929.0,125.2136,125.3031,125.2136,125.2136,4929.0
2024-07-02 14:15:00,125.95,125.99,125.91,125.97,4904.0,125.2435,125.2832,125.2037,125.2634,4904.0
2024-07-02 14:20:00,125.97,125.98,125.89,125.91,3406.0,125.2634,125.2733,125.1838,125.2037,3406.0
2024-07-02 14:25:00,125.89,125.95,125.86,125.88,12648.0,125.1838,125.2435,125.154,125.1739,12648.0
2024-07-02 14:30:00,125.87,125.93,125.82,125.91,5751.0,125.1639,125.2236,125.1142,125.2037,5751.0
2024-07-02 14:35:00,125.92,126.08,125.9,125.99,6847.0,125.2136,125.3727,125.1937,125.2832,6847.0
2024-07-02 14:40:00,125.96,126.01,125.92,126.01,3300.0,125.2534,125.3031,125.2136,125.3031,3300.0
2024-07-02 14:45:00,126.02,126.04,125.9,125.9,4305.0,125.3131,125.333,125.1937,125.1937,4305.0
2024-07-02 14:50:00,125.94,125.94,125.87,125.87,3189.0,125.2335,125.2335,125.1639,125.1639,3189.0
2024-07-02 14:55:00,125.85,125.98,125.84,125.98,9131.0,125.144,125.2733,125.1341,125.2733,9131.0
2024-07-02 15:00:00,125.96,126.04,125.95,125.99,9962.0,125.2534,125.333,125.2435,125.2832,9962.0
2024-07-02 15:05:00,125.99,126.06,125.96,126.04,9536.0,125.2832,125.3528,125.2534,125.333,9536.0
2024-07-02 15:10:00,126.03,126.05,125.83,125.94,8797.0,125.323,125.3429,125.1241,125.2335,8797.0
2024-07-02 15:15:00,125.94,125.96,125.89,125.91,5892.0,125.2335,125.2534,125.1838,125.2037,5892.0
2024-07-02 15:20:00,125.91,125.91,125.82,125.84,11072.0,125.2037,125.2037,125.1142,125.1341,11072.0
2024-07-02 15:25:00,125.85,125.85,125.75,125.81,18071.0,125.144,125.144,125.0446,125.1042,18071.0
2024-07-02 15:30:00,125.79,125.79,125.66,125.67,15617.0,125.0844,125.0844,124.9551,124.965,15617.0
2024-07-02 15:35:00,125.67,125.93,125.65,125.93,11417.0,124.965,125.2236,124.9451,125.2236,11417.0
2024-07-02 15:40:00,125.93,125.96,125.69,125.72,16980.0,125.2236,125.2534,124.9849,125.0148,16980.0
2024-07-02 15:45:00,125.72,125.74,125.6,125.71,33897.0,125.0148,125.0346,124.8954,125.0048,33897.0
2024-07-02 15:50:00,125.69,125.73,125.51,125.61,57368.0,124.9849,125.0247,124.8059,124.9054,57368.0
2024-07-02 15:55:00,125.6,125.83,125.44,125.81,145567.0,124.8954,125.1241,124.7363,125.1042,145567.0
2024-07-03 09:30:00,126.12,126.87,125.86,126.01,30161.0,125.4125,126.1583,125.154,125.3031,30161.0
2024-07-03 09:35:00,126.02,126.5,125.83,126.17,8814.0,125.3131,125.7904,125.1241,125.4622,8814.0
2024-07-03 09:40:00,126.17,126.42,126.07,126.07,3799.0,125.4622,125.7108,125.3628,125.3628,3799.0
2024-07-03 09:45:00,126.07,126.69,126.04,126.62,25280.0,125.3628,125.9793,125.333,125.9097,25280.0
2024-07-03 09:50:00,126.53,126.87,126.46,126.87,11784.0,125.8202,126.1583,125.7506,126.1583,11784.0
2024-07-03 09:55:00,126.89,127.26,126.88,127.2,13137.0,126.1782,126.5461,126.1682,126.4865,13137.0
2024-07-03 10:00:00,127.26,127.56,126.96,126.96,16413.0,126.5461,126.8444,126.2478,126.2478,16413.0
2024-07-03 10:05:00,126.95,127.45,126.71,127.45,10373.0,126.2379,126.735,125.9992,126.735,10373.0
2024-07-03 10:10:00,127.46,127.58,127.36,127.54,5327.0,126.745,126.8643,126.6456,126.8245,5327.0
2024-07-03 10:15:00,127.54,127.58,127.12,127.19,9221.0,126.8245,126.8643,126.4069,126.4765,9221.0
2024-07-03 10:20:00,127.13,127.54,127.03,127.47,19528.0,126.4168,126.8245,126.3174,126.7549,19528.0
2024-07-03 10:25:00,127.47,127.63,127.37,127.56,14783.0,126.7549,126.914,126.6555,126.8444,14783.0
2024-07-03 10:30:00,127.56,127.66,127.33,127.4,15685.0,126.8444,126.9439,126.6157,126.6853,15685.0
2024-07-03 10:35:00,127.46,127.46,126.9,126.9,41260.0,126.745,126.745,126.1881,126.1881,41260.0
2024-07-03 10:40:00,126.93,126.93,126.34,126.43,9450.0,126.218,126.218,125.6313,125.7208,9450.0
2024-07-03 10:45:00,126.47,126.49,126.14,126.14,7352.0,125.7605,125.7804,125.4324,125.4324,7352.0
2024-07-03 10:50:00,126.2,126.56,126.14,126.56,21450.0,125.4921,125.85,125.4324,125.85,21450.0
2024-07-03 10:55:00,126.54,126.54,126.07,126.07,10215.0,125.8302,125.8302,125.3628,125.3628,10215.0
2024-07-03 11:00:00,126.05,126.21,125.91,126.21,10841.0,125.3429,125.502,125.2037,125.502,10841.0
2024-07-03 11:05:00,126.21,126.23,126.03,126.04,5499.0,125.502,125.5219,125.323,125.333,5499.0
2024-07-03 11:10:00,126.03,126.34,126.0,126.26,8659.0,125.323,125.6313,125.2932,125.5517,8659.0
2024-07-03 11:15:00,126.26,126.3,126.07,126.18,8953.0,125.5517,125.5915,125.3628,125.4722,8953.0
2024-07-03 11:20:00,126.19,126.36,126.15,126.36,8512.0,125.4821,125.6512,125.4423,125.6512,8512.0
2024-07-03 11:25:00,126.37,126.43,126.17,126.34,24781.0,125.6611,125.7208,125.4622,125.6313,24781.0
2024-07-03 11:30:00,126.35,126.57,126.31,126.57,10370.0,125.6412,125.86,125.6014,125.86,10370.0
2024-07-03 11:35:00,126.58,126.68,126.55,126.62,4181.0,125.8699,125.9694,125.8401,125.9097,4181.0
2024-07-03 11:40:00,126.62,126.64,126.25,126.26,27214.0,125.9097,125.9296,125.5418,125.5517,27214.0
2024-07-03 11:45:00,126.26,126.57,126.24,126.51,14755.0,125.5517,125.86,125.5318,125.8003,14755.0
2024-07-03 11:50:00,126.5,126.53,126.43,126.47,10769.0,125.7904,125.8202,125.7208,125.7605,10769.0
2024-07-03 11:55:00,126.48,126.48,126.21,126.29,19055.0,125.7705,125.7705,125.502,125.5816,19055.0
2024-07-03 12:00:00,126.28,126.42,126.17,126.42,10422.0,125.5716,125.7108,125.4622,125.7108,10422.0
2024-07-03 12:05:00,126.42,126.5,126.35,126.49,10864.0,125.7108,125.7904,125.6412,125.7804,10864.0
2024-07-03 12:10:00,126.48,126.53,126.36,126.46,23062.0,125.7705,125.8202,125.6512,125.7506,23062.0
2024-07-03 12:15:00,126.46,126.59,126.46,126.59,5276.0,125.7506,125.8799,125.7506,125.8799,5276.0
2024-07-03 12:20:00,126.59,126.67,126.51,126.58,6538.0,125.8799,125.9594,125.8003,125.8699,6538.0
2024-07-03 12:25:00,126.6,126.6,126.45,126.45,13500.0,125.8898,125.8898,125.7407,125.7407,13500.0
2024-07-03 12:30:00,126.45,126.55,126.37,126.5,15161.0,125.7407,125.8401,125.6611,125.7904,15161.0
2024-07-03 12:35:00,126.5,126.57,126.49,126.53,9881.0,125.7904,125.86,125.7804,125.8202,9881.0
2024-07-03 12:40:00,126.53,126.63,126.52,126.56,8306.0,125.8202,125.9196,125.8103,125.85,8306.0
2024-07-03 12:45:00,126.58,126.63,126.48,126.54,12544.0,125.8699,125.9196,125.7705,125.8302,12544.0
2024-07-03 12:50:00,126.52,126.93,126.51,126.75,30472.0,125.8103,126.218,125.8003,126.039,30472.0
2024-07-03 12:55:00,126.78,126.78,126.11,126.17,101705.0,126.0688,126.0688,125.4026,125.4622,101705.0
2024-07-05 09:30:00,126.4,126.4,125.5,125.94,25030.0,125.6909,125.6909,124.796,125.2335,25030.0
2024-07-05 09:35:00,126.19,126.35,125.82,125.97,5232.0,125.4821,125.6412,125.1142,125.2634,5232.0
2024-07-05 09:40:00,125.88,126.43,125.88,126.21,4691.0,125.1739,125.7208,125.1739,125.502,4691.0
2024-07-05 09:45:00,126.17,126.4,125.74,125.83,8088.0,125.4622,125.6909,125.0346,125.1241,8088.0
2024-07-05 09:50:00,125.93,125.94,125.64,125.67,3018.0,125.2236,125.2335,124.9352,124.965,3018.0
2024-07-05 09:55:00,125.67,125.87,125.59,125.69,6997.0,124.965,125.1639,124.8855,124.9849,6997.0
2024-07-05 10:00:00,125.69,125.73,125.29,125.53,8018.0,124.9849,125.0247,124.5872,124.8258,8018.0
2024-07-05 10:05:00,125.47,125.7,125.33,125.65,9703.0,124.7662,124.9949,124.6269,124.9451,9703.0
2024-07-05 10:10:00,125.57,125.83,125.51,125.78,4642.0,124.8656,125.1241,124.8059,125.0744,4642.0
2024-07-05 10:15:00,125.66,125.98,125.6,125.97,7464.0,124.9551,125.2733,124.8954,125.2634,7464.0
2024-07-05 10:20:00,125.98,126.23,125.93,126.18,2898.0,125.2733,125.5219,125.2236,125.4722,2898.0
2024-07-05 10:25:00,126.21,126.28,125.99,125.99,4555.0,125.502,125.5716,125.2832,125.2832,4555.0
2024-07-05 10:30:00,125.99,125.99,125.79,125.94,3005.0,125.2832,125.2832,125.0844,125.2335,3005.0
2024-07-05 10:35:00,125.91,125.91,125.62,125.7,9731.0,125.2037,125.2037,124.9153,124.9949,9731.0
2024-07-05 10:40:00,125.8,125.95,125.8,125.95,1538.0,125.0943,125.2435,125.0943,125.2435,1538.0
2024-07-05 10:45:00,126.07,126.2,126.02,126.02,1752.0,125.3628,125.4921,125.3131,125.3131,1752.0
2024-07-05 10:50:00,126.02,126.18,125.95,126.07,3240.0,125.3131,125.4722,125.2435,125.3628,3240.0
2024-07-05 10:55:00,126.1,126.17,126.03,126.1,29081.0,125.3926,125.4622,125.323,125.3926,29081.0
2024-07-05 11:00:00,126.12,126.38,126.03,126.3,11695.0,125.4125,125.6711,125.323,125.5915,11695.0
2024-07-05 11:05:00,126.37,126.47,126.29,126.37,4411.0,125.6611,125.7605,125.5816,125.6611,4411.0
2024-07-05 11:10:00,126.29,126.38,126.28,126.36,1850.0,125.5816,125.6711,125.5716,125.6512,1850.0
2024-07-05 11:15:00,126.36,126.44,126.28,126.3,2330.0,125.6512,125.7307,125.5716,125.5915,2330.0
2024-07-05 11:20:00,126.3,126.32,126.09,126.23,5948.0,125.5915,125.6114,125.3827,125.5219,5948.0
2024-07-05 11:25:00,126.25,126.44,126.1,126.39,4775.0,125.5418,125.7307,125.3926,125.681,4775.0
2024-07-05 11:30:00,126.38,126.5,126.33,126.38,3466.0,125.6711,125.7904,125.6213,125.6711,3466.0
2024-07-05 11:35:00,126.35,126.44,126.3,126.44,4134.0,125.6412,125.7307,125.5915,125.7307,4134.0
2024-07-05 11:40:00,126.46,126.49,126.41,126.47,2679.0,125.7506,125.7804,125.7009,125.7605,2679.0
2024-07-05 11:45:00,126.48,126.61,126.48,126.55,5674.0,125.7705,125.8998,125.7705,125.8401,5674.0
2024-07-05 11:50:00,126.56,126.56,126.3,126.3,4812.0,125.85,125.85,125.5915,125.5915,4812.0
2024-07-05 11:55:00,126.32,126.37,126.19,126.32,3587.0,125.6114,125.6611,125.4821,125.6114,3587.0
2024-07-05 12:00:00,126.3,126.39,126.23,126.37,2211.0,125.5915,125.681,125.5219,125.6611,2211.0
2024-07-05 12:05:00,126.32,126.34,126.27,126.3,1511.0,125.6114,125.6313,125.5617,125.5915,1511.0
2024-07-05 12:10:00,126.3,126.35,126.26,126.31,3403.0,125.5915,125.6412,125.5517,125.6014,3403.0
2024-07-05 12:15:00,126.31,126.35,126.22,126.24,3132.0,125.6014,125.6412,125.5119,125.5318,3132.0
2024-07-05 12:20:00,126.2,126.37,126.2,126.34,3105.0,125.4921,125.6611,125.4921,125.6313,3105.0
2024-07-05 12:25:00,126.37,126.37,126.13,126.13,5278.0,125.6611,125.6611,125.4225,125.4225,5278.0
2024-07-05 12:30:00,126.13,126.15,126.03,126.06,3287.0,125.4225,125.4423,125.323,125.3528,3287.0
2024-07-05 12:35:00,126.1,126.16,126.03,126.15,3158.0,125.3926,125.4523,125.323,125.4423,3158.0
2024-07-05 12:40:00,126.13,126.2,126.1,126.13,2414.0,125.4225,125.4921,125.3926,125.4225,2414.0
2024-07-05 12:45:00,126.12,126.19,126.09,126.11,2300.0,125.4125,125.4821,125.3827,125.4026,2300.0
2024-07-05 12:50:00,126.13,126.13,126.08,126.08,904.0,125.4225,125.4225,125.3727,125.3727,904.0
2024-07-05 12:55:00,126.09,126.2,126.09,126.15,3604.0,125.3827,125.4921,125.3827,125.4423,3604.0
2024-07-05 13:00:00,126.15,126.15,126.08,126.09,1431.0,125.4423,125.4423,125.3727,125.3827,1431.0
2024-07-05 13:05:00,126.08,126.08,126.04,126.04,1230.0,125.3727,125.3727,125.333,125.333,1230.0
2024-07-05 13:10:00,126.05,126.06,125.84,125.86,3035.0,125.3429,125.3528,125.1341,125.154,3035.0
2024-07-05 13:15:00,125.86,125.95,125.84,125.84,2924.0,125.154,125.2435,125.1341,125.1341,2924.0
2024-07-05 13:20:00,125.85,125.97,125.85,125.97,2001.0,125.144,125.2634,125.144,125.2634,2001.0
2024-07-05 13:25:00,125.97,126.0,125.89,125.92,3568.0,125.2634,125.2932,125.1838,125.2136,3568.0
2024-07-05 13:30:00,125.92,125.97,125.84,125.86,3611.0,125.2136,125.2634,125.1341,125.154,3611.0
2024-07-05 13:35:00,125.9,126.06,125.9,126.06,2122.0,125.1937,125.3528,125.1937,125.3528,2122.0
2024-07-05 13:40:00,126.07,126.19,126.06,126.12,4858.0,125.3628,125.4821,125.3528,125.4125,4858.0
2024-07-05 13:45:00,126.16,126.19,126.01,126.04,5110.0,125.4523,125.4821,125.3031,125.333,5110.0
2024-07-05 13:50:00,126.0,126.14,125.98,126.14,4639.0,125.2932,125.4324,125.2733,125.4324,4639.0
2024-07-05 13:55:00,126.17,126.17,126.0,126.08,5984.0,125.4622,125.4622,125.2932,125.3727,5984.0
2024-07-05 14:00:00,126.11,126.16,126.01,126.01,2073.0,125.4026,125.4523,125.3031,125.3031,2073.0
2024-07-05 14:05:00,126.05,126.05,125.9,125.97,4387.0,125.3429,125.3429,125.1937,125.2634,4387.0
2024-07-05 14:10:00,125.95,126.02,125.9,126.02,2780.0,125.2435,125.3131,125.1937,125.3131,2780.0
2024-07-05 14:15:00,125.93,126.05,125.93,125.94,4555.0,125.2236,125.3429,125.2236,125.2335,4555.0
2024-07-05 14:20:00,125.92,125.92,125.83,125.83,2025.0,125.2136,125.2136,125.1241,125.1241,2025.0
2024-07-05 14:25:00,125.87,125.98,125.84,125.89,9470.0,125.1639,125.2733,125.1341,125.1838,9470.0
2024-07-05 14:30:00,125.89,125.94,125.81,125.94,4552.0,125.1838,125.2335,125.1042,125.2335,4552.0
2024-07-05 14:35:00,125.94,125.96,125.88,125.95,4059.0,125.2335,125.2534,125.1739,125.2435,4059.0
2024-07-05 14:40:00,125.92,125.99,125.92,125.94,3592.0,125.2136,125.2832,125.2136,125.2335,3592.0
2024-07-05 14:45:00,125.95,126.01,125.91,126.0,2358.0,125.2435,125.3031,125.2037,125.2932,2358.0
2024-07-05 14:50:00,125.98,126.13,125.97,126.13,2780.0,125.2733,125.4225,125.2634,125.4225,2780.0
2024-07-05 14:55:00,126.11,126.13,126.01,126.05,4879.0,125.4026,125.4225,125.3031,125.3429,4879.0
2024-07-05 15:00:00,126.04,126.14,125.99,126.14,3586.0,125.333,125.4324,125.2832,125.4324,3586.0
2024-07-05 15:05:00,126.18,126.21,126.17,126.21,5163.0,125.4722,125.502,125.4622,125.502,5163.0
2024-07-05 15:10:00,126.22,126.22,126.1,126.1,4329.0,125.5119,125.5119,125.3926,125.3926,4329.0
2024-07-05 15:15:00,126.07,126.21,126.07,126.11,5981.0,125.3628,125.502,125.3628,125.4026,5981.0
2024-07-05 15:20:00,126.11,126.2,126.1,126.17,4407.0,125.4026,125.4921,125.3926,125.4622,4407.0
2024-07-05 15:25:00,126.16,126.22,126.1,126.2,6388.0,125.4523,125.5119,125.3926,125.4921,6388.0
2024-07-05 15:30:00,126.17,126.25,126.15,126.23,7171.0,125.4622,125.5418,125.4423,125.5219,7171.0
2024-07-05 15:35:00,126.23,126.29,126.2,126.22,7511.0,125.5219,125.5816,125.4921,125.5119,7511.0
2024-07-05 15:40:00,126.24,126.32,126.24,126.32,5217.0,125.5318,125.6114,125.5318,125.6114,5217.0
2024-07-05 15:45:00,126.34,126.34,126.18,126.18,10624.0,125.6313,125.6313,125.4722,125.4722,10624.0
2024-07-05 15:50:00,126.16,126.51,126.14,126.42,23111.0,125.4523,125.8003,125.4324,125.7108,23111.0
2024-07-05 15:55:00,126.41,126.42,126.19,126.37,81148.0,125.7009,125.7108,125.4821,125.6611,81148.0
2024-07-08 09:30:00,126.68,126.68,126.11,126.56,17211.0,125.9694,125.9694,125.4026,125.85,17211.0
2024-07-08 09:35:00,126.56,126.56,125.85,125.93,8877.0,125.85,125.85,125.144,125.2236,8877.0
2024-07-08 09:40:00,125.93,126.11,125.58,125.8,8034.0,125.2236,125.4026,124.8755,125.0943,8034.0
2024-07-08 09:45:00,125.92,126.36,125.92,126.09,3612.0,125.2136,125.6512,125.2136,125.3827,3612.0
2024-07-08 09:50:00,126.11,126.12,125.63,126.12,4060.0,125.4026,125.4125,124.9253,125.4125,4060.0
2024-07-08 09:55:00,126.12,126.13,125.83,125.83,2688.0,125.4125,125.4225,125.1241,125.1241,2688.0
2024-07-08 10:00:00,125.91,126.1,125.91,126.03,8097.0,125.2037,125.3926,125.2037,125.323,8097.0
2024-07-08 10:05:00,126.01,126.02,125.75,125.87,3095.0,125.3031,125.3131,125.0446,125.1639,3095.0
2024-07-08 10:10:00,125.88,126.13,125.83,126.06,5816.0,125.1739,125.4225,125.1241,125.3528,5816.0
2024-07-08 10:15:00,126.06,126.09,125.96,126.03,10312.0,125.3528,125.3827,125.2534,125.323,10312.0
2024-07-08 10:20:00,125.99,126.08,125.92,126.08,2925.0,125.2832,125.3727,125.2136,125.3727,2925.0
2024-07-08 10:25:00,126.1,126.21,126.03,126.2,4543.0,125.3926,125.502,125.323,125.4921,4543.0
2024-07-08 10:30:00,126.2,126.23,126.05,126.05,3918.0,125.4921,125.5219,125.3429,125.3429,3918.0
2024-07-08 10:35:00,125.98,126.18,125.92,126.17,3620.0,125.2733,125.4722,125.2136,125.4622,3620.0
2024-07-08 10:40:00,126.11,126.11,125.98,126.04,1868.0,125.4026,125.4026,125.2733,125.333,1868.0
2024-07-08 10:45:00,126.09,126.22,126.09,126.12,3162.0,125.3827,125.5119,125.3827,125.4125,3162.0
2024-07-08 10:50:00,126.17,126.55,126.16,126.54,23345.0,125.4622,125.8401,125.4523,125.8302,23345.0
2024-07-08 10:55:00,126.52,126.73,126.48,126.62,12368.0,125.8103,126.0191,125.7705,125.9097,12368.0
2024-07-08 11:00:00,126.62,126.62,126.43,126.44,4539.0,125.9097,125.9097,125.7208,125.7307,4539.0
2024-07-08 11:05:00,126.48,126.48,126.26,126.29,3355.0,125.7705,125.7705,125.5517,125.5816,3355.0
2024-07-08 11:10:00,126.28,126.34,126.21,126.23,3751.0,125.5716,125.6313,125.502,125.5219,3751.0
2024-07-08 11:15:00,126.25,126.32,126.22,126.27,5523.0,125.5418,125.6114,125.5119,125.5617,5523.0
2024-07-08 11:20:00,126.24,126.33,125.98,126.02,21915.0,125.5318,125.6213,125.2733,125.3131,21915.0
2024-07-08 11:25:00,126.02,126.04,125.9,125.92,18876.0,125.3131,125.333,125.1937,125.2136,18876.0
2024-07-08 11:30:00,125.9,125.91,125.7,125.7,6665.0,125.1937,125.2037,124.9949,124.9949,6665.0
2024-07-08 11:35:00,125.7,125.71,125.59,125.61,3336.0,124.9949,125.0048,124.8855,124.9054,3336.0
2024-07-08 11:40:00,125.61,125.7,125.57,125.59,4465.0,124.9054,124.9949,124.8656,124.8855,4465.0
2024-07-08 11:45:00,125.59,125.62,125.5,125.53,8255.0,124.8855,124.9153,124.796,124.8258,8255.0
2024-07-08 11:50:00,125.5,125.59,125.45,125.51,5497.0,124.796,124.8855,124.7463,124.8059,5497.0
2024-07-08 11:55:00,125.55,125.55,125.45,125.52,3389.0,124.8457,124.8457,124.7463,124.8159,3389.0
2024-07-08 12:00:00,125.52,125.56,125.4,125.49,5394.0,124.8159,124.8557,124.6965,124.786,5394.0
2024-07-08 12:05:00,125.49,125.67,125.45,125.61,34514.0,124.786,124.965,124.7463,124.9054,34514.0
2024-07-08 12:10:00,125.61,125.71,125.52,125.62,7765.0,124.9054,125.0048,124.8159,124.9153,7765.0
2024-07-08 12:15:00,125.59,125.7,125.59,125.63,7773.0,124.8855,124.9949,124.8855,124.9253,7773.0
2024-07-08 12:20:00,125.63,125.72,125.63,125.65,5933.0,124.9253,125.0148,124.9253,124.9451,5933.0
2024-07-08 12:25:00,125.64,125.89,125.62,125.85,4199.0,124.9352,125.1838,124.9153,125.144,4199.0
2024-07-08 12:30:00,125.86,126.0,125.83,125.96,2496.0,125.154,125.2932,125.1241,125.2534,2496.0
2024-07-08 12:35:00,125.92,126.04,125.92,125.98,1324.0,125.2136,125.333,125.2136,125.2733,1324.0
2024-07-08 12:40:00,125.96,126.03,125.93,125.98,7552.0,125.2534,125.323,125.2236,125.2733,7552.0
2024-07-08 12:45:00,125.94,125.98,125.9,125.9,5097.0,125.2335,125.2733,125.1937,125.1937,5097.0
2024-07-08 12:50:00,125.93,125.93,125.87,125.9,1548.0,125.2236,125.2236,125.1639,125.1937,1548.0
2024-07-08 12:55:00,125.89,125.97,125.85,125.94,2262.0,125.1838,125.2634,125.144,125.2335,2262.0
2024-07-08 13:00:00,125.91,125.93,125.87,125.88,3111.0,125.2037,125.2236,125.1639,125.1739,3111.0
2024-07-08 13:05:00,125.87,125.96,125.87,125.94,5199.0,125.1639,125.2534,125.1639,125.2335,5199.0
2024-07-08 13:10:00,125.94,125.97,125.87,125.93,6236.0,125.2335,125.2634,125.1639,125.2236,6236.0
2024-07-08 13:15:00,125.96,126.18,125.93,126.16,50486.0,125.2534,125.4722,125.2236,125.4523,50486.0
2024-07-08 13:20:00,126.18,126.28,126.14,126.18,4180.0,125.4722,125.5716,125.4324,125.4722,4180.0
2024-07-08 13:25:00,126.23,126.34,126.23,126.28,2644.0,125.5219,125.6313,125.5219,125.5716,2644.0
2024-07-08 13:30:00,126.3,126.42,126.3,126.36,2539.0,125.5915,125.7108,125.5915,125.6512,2539.0
2024-07-08 13:35:00,126.41,126.44,126.41,126.43,500.0,125.7009,125.7307,125.7009,125.7208,500.0
2024-07-08 13:40:00,126.42,126.55,126.39,126.54,3521.0,125.7108,125.8401,125.681,125.8302,3521.0
2024-07-08 13:45:00,126.57,126.68,126.47,126.5,9911.0,125.86,125.9694,125.7605,125.7904,9911.0
2024-07-08 13:50:00,126.51,126.65,126.49,126.49,6474.0,125.8003,125.9395,125.7804,125.7804,6474.0
2024-07-08 13:55:00,126.47,126.54,126.47,126.49,4278.0,125.7605,125.8302,125.7605,125.7804,4278.0
2024-07-08 14:00:00,126.5,126.59,126.5,126.56,7938.0,125.7904,125.8799,125.7904,125.85,7938.0
2024-07-08 14:05:00,126.59,126.59,126.46,126.47,4700.0,125.8799,125.8799,125.7506,125.7605,4700.0
2024-07-08 14:10:00,126.45,126.46,126.27,126.3,5189.0,125.7407,125.7506,125.5617,125.5915,5189.0
2024-07-08 14:15:00,126.29,126.33,126.28,126.28,2714.0,125.5816,125.6213,125.5716,125.5716,2714.0
2024-07-08 14:20:00,126.28,126.29,126.22,126.27,2137.0,125.5716,125.5816,125.5119,125.5617,2137.0
2024-07-08 14:25:00,126.32,126.33,126.16,126.2,8449.0,125.6114,125.6213,125.4523,125.4921,8449.0
2024-07-08 14:30:00,126.21,126.21,126.1,126.15,4098.0,125.502,125.502,125.3926,125.4423,4098.0
2024-07-08 14:35:00,126.11,126.17,126.07,126.09,5793.0,125.4026,125.4622,125.3628,125.3827,5793.0
2024-07-08 14:40:00,126.13,126.17,126.07,126.07,4262.0,125.4225,125.4622,125.3628,125.3628,4262.0
2024-07-08 14:45:00,126.03,126.11,125.98,126.11,4082.0,125.323,125.4026,125.2733,125.4026,4082.0
2024-07-08 14:50:00,126.13,126.14,126.08,126.09,5400.0,125.4225,125.4324,125.3727,125.3827,5400.0
2024-07-08 14:55:00,126.12,126.14,126.08,126.08,2116.0,125.4125,125.4324,125.3727,125.3727,2116.0
2024-07-08 15:00:00,126.1,126.13,126.05,126.13,3668.0,125.3926,125.4225,125.3429,125.4225,3668.0
2024-07-08 15:05:00,126.12,126.16,126.12,126.13,2744.0,125.4125,125.4523,125.4125,125.4225,2744.0
2024-07-08 15:10:00,126.13,126.17,126.11,126.14,5319.0,125.4225,125.4622,125.4026,125.4324,5319.0
2024-07-08 15:15:00,126.13,126.14,126.04,126.04,6286.0,125.4225,125.4324,125.333,125.333,6286.0
2024-07-08 15:20:00,126.04,126.23,126.03,126.23,7093.0,125.333,125.5219,125.323,125.5219,7093.0
2024-07-08 15:25:00,126.22,126.25,126.11,126.17,26084.0,125.5119,125.5418,125.4026,125.4622,26084.0
2024-07-08 15:30:00,126.15,126.26,126.14,126.22,16109.0,125.4423,125.5517,125.4324,125.5119,16109.0
2024-07-08 15:35:00,126.23,126.37,126.2,126.34,12025.0,125.5219,125.6611,125.4921,125.6313,12025.0
2024-07-08 15:40:00,126.34,126.36,126.17,126.17,34775.0,125.6313,125.6512,125.4622,125.4622,34775.0
2024-07-08 15:45:00,126.2,126.2,126.05,126.07,13729.0,125.4921,125.4921,125.3429,125.3628,13729.0
2024-07-08 15:50:00,126.15,126.25,126.08,126.15,31540.0,125.4423,125.5418,125.3727,125.4423,31540.0
2024-07-08 15:55:00,126.18,126.22,125.87,126.07,120996.0,125.4722,125.5119,125.1639,125.3628,120996.0
2024-07-09 09:30:00,126.24,126.24,125.49,125.8,12456.0,125.5318,125.5318,124.786,125.0943,12456.0
2024-07-09 09:35:00,125.84,125.96,125.78,125.8,2437.0,125.1341,125.2534,125.0744,125.0943,2437.0
2024-07-09 09:40:00,125.8,125.8,125.54,125.54,1200.0,125.0943,125.0943,124.8358,124.8358,1200.0
2024-07-09 09:45:00,125.59,125.65,125.52,125.55,6780.0,124.8855,124.9451,124.8159,124.8457,6780.0
2024-07-09 09:50:00,125.54,125.79,125.5,125.73,2837.0,124.8358,125.0844,124.796,125.0247,2837.0
2024-07-09 09:55:00,125.73,125.88,125.7,125.76,6118.0,125.0247,125.1739,124.9949,125.0545,6118.0
2024-07-09 10:00:00,125.76,125.85,125.57,125.62,10100.0,125.0545,125.144,124.8656,124.9153,10100.0
2024-07-09 10:05:00,125.55,125.56,125.3,125.51,8565.0,124.8457,124.8557,124.5971,124.8059,8565.0
2024-07-09 10:10:00,125.52,125.56,125.13,125.22,6709.0,124.8159,124.8557,124.4281,124.5176,6709.0
2024-07-09 10:15:00,125.22,125.22,125.05,125.09,10965.0,124.5176,124.5176,124.3485,124.3883,10965.0
2024-07-09 10:20:00,125.07,125.21,125.07,125.15,14404.0,124.3684,124.5076,124.3684,124.448,14404.0
2024-07-09 10:25:00,125.18,125.33,125.17,125.29,13074.0,124.4778,124.6269,124.4678,124.5872,13074.0
2024-07-09 10:30:00,125.22,125.23,124.87,125.12,14228.0,124.5176,124.5275,124.1695,124.4181,14228.0
2024-07-09 10:35:00,125.11,125.14,125.05,125.14,4610.0,124.4082,124.438,124.3485,124.438,4610.0
2024-07-09 10:40:00,125.14,125.14,124.65,124.67,10848.0,124.438,124.438,123.9508,123.9706,10848.0
2024-07-09 10:45:00,124.71,124.99,124.67,124.75,17965.0,124.0104,124.2888,123.9706,124.0502,17965.0
2024-07-09 10:50:00,124.76,124.76,124.33,124.33,2809.0,124.0601,124.0601,123.6326,123.6326,2809.0
2024-07-09 10:55:00,124.52,124.52,124.16,124.37,7845.0,123.8215,123.8215,123.4635,123.6723,7845.0
2024-07-09 11:00:00,124.4,124.51,124.33,124.51,3788.0,123.7022,123.8115,123.6326,123.8115,3788.0
2024-07-09 11:05:00,124.5,124.59,124.43,124.57,5340.0,123.8016,123.8911,123.732,123.8712,5340.0
2024-07-09 11:10:00,124.61,124.72,124.55,124.55,5941.0,123.911,124.0204,123.8513,123.8513,5941.0
2024-07-09 11:15:00,124.56,124.6,124.49,124.55,5063.0,123.8613,123.901,123.7917,123.8513,5063.0
2024-07-09 11:20:00,124.48,124.68,124.47,124.56,7155.0,123.7817,123.9806,123.7718,123.8613,7155.0
2024-07-09 11:25:00,124.54,124.69,124.54,124.56,3646.0,123.8414,123.9905,123.8414,123.8613,3646.0
2024-07-09 11:30:00,124.54,124.58,124.48,124.51,5306.0,123.8414,123.8811,123.7817,123.8115,5306.0
2024-07-09 11:35:00,124.55,124.62,124.53,124.55,23489.0,123.8513,123.9209,123.8314,123.8513,23489.0
2024-07-09 11:40:00,124.56,124.78,124.55,124.78,3209.0,123.8613,124.08,123.8513,124.08,3209.0
2024-07-09 11:45:00,124.8,124.89,124.74,124.86,4320.0,124.0999,124.1894,124.0403,124.1596,4320.0
2024-07-09 11:50:00,124.86,124.87,124.65,124.66,4874.0,124.1596,124.1695,123.9508,123.9607,4874.0
2024-07-09 11:55:00,124.65,124.76,124.48,124.76,7820.0,123.9508,124.0601,123.7817,124.0601,7820.0
2024-07-09 12:00:00,124.77,124.95,124.76,124.85,7268.0,124.0701,124.2491,124.0601,124.1496,7268.0
2024-07-09 12:05:00,124.85,124.9,124.81,124.83,8203.0,124.1496,124.1994,124.1099,124.1297,8203.0
2024-07-09 12:10:00,124.85,124.91,124.8,124.81,8144.0,124.1496,124.2093,124.0999,124.1099,8144.0
2024-07-09 12:15:00,124.85,125.0,124.85,124.91,3214.0,124.1496,124.2988,124.1496,124.2093,3214.0
2024-07-09 12:20:00,124.94,124.99,124.87,124.89,6773.0,124.2391,124.2888,124.1695,124.1894,6773.0
2024-07-09 12:25:00,124.89,124.94,124.87,124.89,2804.0,124.1894,124.2391,124.1695,124.1894,2804.0
2024-07-09 12:30:00,124.89,125.0,124.89,124.99,2474.0,124.1894,124.2988,124.1894,124.2888,2474.0
2024-07-09 12:35:00,124.99,125.04,124.93,125.02,5263.0,124.2888,124.3386,124.2292,124.3187,5263.0
2024-07-09 12:40:00,125.05,125.27,125.05,125.14,3696.0,124.3485,124.5673,124.3485,124.438,3696.0
2024-07-09 12:45:00,125.13,125.37,125.13,125.35,3284.0,124.4281,124.6667,124.4281,124.6468,3284.0
2024-07-09 12:50:00,125.32,125.32,125.18,125.32,1799.0,124.617,124.617,124.4778,124.617,1799.0
2024-07-09 12:55:00,125.35,125.35,125.16,125.26,4384.0,124.6468,124.6468,124.4579,124.5573,4384.0
2024-07-09 13:00:00,125.24,125.38,125.22,125.37,4590.0,124.5374,124.6767,124.5176,124.6667,4590.0
2024-07-09 13:05:00,125.32,125.36,125.26,125.35,29661.0,124.617,124.6568,124.5573,124.6468,29661.0
2024-07-09 13:10:00,125.39,125.54,125.37,125.53,4237.0,124.6866,124.8358,124.6667,124.8258,4237.0
2024-07-09 13:15:00,125.51,125.51,125.17,125.2,2798.0,124.8059,124.8059,124.4678,124.4977,2798.0
2024-07-09 13:20:00,125.19,125.19,125.06,125.14,7397.0,124.4877,124.4877,124.3585,124.438,7397.0
2024-07-09 13:25:00,125.12,125.22,125.09,125.09,3052.0,124.4181,124.5176,124.3883,124.3883,3052.0
2024-07-09 13:30:00,125.09,125.16,125.04,125.11,2678.0,124.3883,124.4579,124.3386,124.4082,2678.0
2024-07-09 13:35:00,125.09,125.15,125.06,125.06,1741.0,124.3883,124.448,124.3585,124.3585,1741.0
2024-07-09 13:40:00,125.06,125.09,124.91,125.0,11385.0,124.3585,124.3883,124.2093,124.2988,11385.0
2024-07-09 13:45:00,124.98,124.98,124.91,124.97,1105.0,124.2789,124.2789,124.2093,124.269,1105.0
2024-07-09 13:50:00,124.97,125.06,124.96,125.0,2632.0,124.269,124.3585,124.259,124.2988,2632.0
2024-07-09 13:55:00,125.0,125.0,124.91,124.91,2481.0,124.2988,124.2988,124.2093,124.2093,2481.0
2024-07-09 14:00:00,124.89,124.91,124.8,124.86,35951.0,124.1894,124.2093,124.0999,124.1596,35951.0
2024-07-09 14:05:00,124.9,124.91,124.8,124.85,3110.0,124.1994,124.2093,124.0999,124.1496,3110.0
2024-07-09 14:10:00,124.85,124.92,124.85,124.91,990.0,124.1496,124.2192,124.1496,124.2093,990.0
2024-07-09 14:15:00,124.91,124.92,124.78,124.78,5997.0,124.2093,124.2192,124.08,124.08,5997.0
2024-07-09 14:20:00,124.84,124.91,124.82,124.83,3231.0,124.1397,124.2093,124.1198,124.1297,3231.0
2024-07-09 14:25:00,124.85,124.89,124.82,124.82,6409.0,124.1496,124.1894,124.1198,124.1198,6409.0
2024-07-09 14:30:00,124.83,124.89,124.77,124.84,8488.0,124.1297,124.1894,124.0701,124.1397,8488.0
2024-07-09 14:35:00,124.84,124.84,124.71,124.71,2395.0,124.1397,124.1397,124.0104,124.0104,2395.0
2024-07-09 14:40:00,124.74,124.78,124.66,124.73,5049.0,124.0403,124.08,123.9607,124.0303,5049.0
2024-07-09 14:45:00,124.72,124.75,124.63,124.65,3382.0,124.0204,124.0502,123.9309,123.9508,3382.0
2024-07-09 14:50:00,124.65,124.7,124.6,124.67,4999.0,123.9508,124.0005,123.901,123.9706,4999.0
2024-07-09 14:55:00,124.65,124.66,124.6,124.61,4700.0,123.9508,123.9607,123.901,123.911,4700.0
2024-07-09 15:00:00,124.63,124.63,124.48,124.48,2968.0,123.9309,123.9309,123.7817,123.7817,2968.0
2024-07-09 15:05:00,124.5,124.51,124.43,124.47,11888.0,123.8016,123.8115,123.732,123.7718,11888.0
2024-07-09 15:10:00,124.44,124.56,124.41,124.49,13942.0,123.7419,123.8613,123.7121,123.7917,13942.0
2024-07-09 15:15:00,124.53,124.61,124.46,124.47,5160.0,123.8314,123.911,123.7618,123.7718,5160.0
2024-07-09 15:20:00,124.48,124.57,124.45,124.55,10462.0,123.7817,123.8712,123.7519,123.8513,10462.0
2024-07-09 15:25:00,124.56,124.74,124.52,124.55,57085.0,123.8613,124.0403,123.8215,123.8513,57085.0
2024-07-09 15:30:00,124.55,124.71,124.51,124.67,39620.0,123.8513,124.0104,123.8115,123.9706,39620.0
2024-07-09 15:35:00,124.66,124.76,124.59,124.71,23582.0,123.9607,124.0601,123.8911,124.0104,23582.0
2024-07-09 15:40:00,124.76,124.78,124.68,124.76,9108.0,124.0601,124.08,123.9806,124.0601,9108.0
2024-07-09 15:45:00,124.78,124.91,124.75,124.91,13916.0,124.08,124.2093,124.0502,124.2093,13916.0
2024-07-09 15:50:00,124.91,125.54,124.9,125.35,35244.0,124.2093,124.8358,124.1994,124.6468,35244.0
2024-07-09 15:55:00,125.37,125.47,125.27,125.42,129455.0,124.6667,124.7662,124.5673,124.7164,129455.0
2024-07-10 09:30:00,126.42,126.91,126.19,126.64,40001.0,125.7108,126.1981,125.4821,125.9296,40001.0
2024-07-10 09:35:00,126.94,127.14,126.59,126.7,14599.0,126.2279,126.4268,125.8799,125.9893,14599.0
2024-07-10 09:40:00,126.39,126.5,125.86,125.86,6725.0,125.681,125.7904,125.154,125.154,6725.0
2024-07-10 09:45:00,125.73,126.12,125.66,126.02,6281.0,125.0247,125.4125,124.9551,125.3131,6281.0
2024-07-10 09:50:00,126.02,126.24,126.02,126.13,4880.0,125.3131,125.5318,125.3131,125.4225,4880.0
2024-07-10 09:55:00,126.13,126.27,126.04,126.05,5156.0,125.4225,125.5617,125.333,125.3429,5156.0
2024-07-10 10:00:00,126.08,126.28,126.03,126.17,10727.0,125.3727,125.5716,125.323,125.4622,10727.0
2024-07-10 10:05:00,126.17,126.24,125.87,125.91,5045.0,125.4622,125.5318,125.1639,125.2037,5045.0
2024-07-10 10:10:00,125.84,125.94,125.69,125.69,7285.0,125.1341,125.2335,124.9849,124.9849,7285.0
2024-07-10 10:15:00,125.65,126.07,125.54,126.07,53987.0,124.9451,125.3628,124.8358,125.3628,53987.0
2024-07-10 10:20:00,126.07,126.23,126.01,126.19,11215.0,125.3628,125.5219,125.3031,125.4821,11215.0
2024-07-10 10:25:00,126.17,126.18,126.06,126.12,12502.0,125.4622,125.4722,125.3528,125.4125,12502.0
2024-07-10 10:30:00,126.13,126.16,125.95,126.12,5905.0,125.4225,125.4523,125.2435,125.4125,5905.0
2024-07-10 10:35:00,126.12,126.52,126.11,126.51,5562.0,125.4125,125.8103,125.4026,125.8003,5562.0
2024-07-10 10:40:00,126.47,126.47,126.31,126.41,5601.0,125.7605,125.7605,125.6014,125.7009,5601.0
2024-07-10 10:45:00,126.44,126.57,126.4,126.52,4368.0,125.7307,125.86,125.6909,125.8103,4368.0
2024-07-10 10:50:00,126.53,126.67,126.48,126.6,6073.0,125.8202,125.9594,125.7705,125.8898,6073.0
2024-07-10 10:55:00,126.64,126.84,126.62,126.82,15120.0,125.9296,126.1285,125.9097,126.1086,15120.0
2024-07-10 11:00:00,126.78,126.89,126.76,126.88,6073.0,126.0688,126.1782,126.0489,126.1682,6073.0
2024-07-10 11:05:00,126.89,127.07,126.87,127.01,5616.0,126.1782,126.3572,126.1583,126.2975,5616.0
2024-07-10 11:10:00,126.98,126.98,126.72,126.76,7078.0,126.2677,126.2677,126.0091,126.0489,7078.0
2024-07-10 11:15:00,126.82,126.98,126.82,126.94,6835.0,126.1086,126.2677,126.1086,126.2279,6835.0
2024-07-10 11:20:00,126.97,127.06,126.86,127.06,7380.0,126.2577,126.3472,126.1484,126.3472,7380.0
2024-07-10 11:25:00,126.99,127.03,126.85,126.99,13556.0,126.2776,126.3174,126.1384,126.2776,13556.0
2024-07-10 11:30:00,127.0,127.08,126.85,126.93,18460.0,126.2876,126.3671,126.1384,126.218,18460.0
2024-07-10 11:35:00,126.93,127.12,126.89,127.12,9149.0,126.218,126.4069,126.1782,126.4069,9149.0
2024-07-10 11:40:00,127.12,127.12,126.89,126.89,10954.0,126.4069,126.4069,126.1782,126.1782,10954.0
2024-07-10 11:45:00,126.89,126.97,126.82,126.82,3679.0,126.1782,126.2577,126.1086,126.1086,3679.0
2024-07-10 11:50:00,126.88,126.91,126.79,126.83,9149.0,126.1682,126.1981,126.0788,126.1185,9149.0
2024-07-10 11:55:00,126.78,126.97,126.77,126.86,6504.0,126.0688,126.2577,126.0589,126.1484,6504.0
2024-07-10 12:00:00,126.88,126.93,126.87,126.9,2613.0,126.1682,126.218,126.1583,126.1881,2613.0
2024-07-10 12:05:00,126.9,126.9,126.59,126.69,5098.0,126.1881,126.1881,125.8799,125.9793,5098.0
2024-07-10 12:10:00,126.71,126.89,126.68,126.84,3222.0,125.9992,126.1782,125.9694,126.1285,3222.0
2024-07-10 12:15:00,126.91,127.1,126.89,127.1,5490.0,126.1981,126.387,126.1782,126.387,5490.0
2024-07-10 12:20:00,127.11,127.11,126.94,126.97,7852.0,126.397,126.397,126.2279,126.2577,7852.0
2024-07-10 12:25:00,126.96,126.97,126.8,126.84,8311.0,126.2478,126.2577,126.0887,126.1285,8311.0
2024-07-10 12:30:00,126.8,126.82,126.6,126.62,3136.0,126.0887,126.1086,125.8898,125.9097,3136.0
2024-07-10 12:35:00,126.58,126.66,126.56,126.63,6049.0,125.8699,125.9495,125.85,125.9196,6049.0
2024-07-10 12:40:00,126.62,126.66,126.57,126.6,4663.0,125.9097,125.9495,125.86,125.8898,4663.0
2024-07-10 12:45:00,126.63,126.67,126.5,126.5,18813.0,125.9196,125.9594,125.7904,125.7904,18813.0
2024-07-10 12:50:00,126.51,126.61,126.5,126.59,6579.0,125.8003,125.8998,125.7904,125.8799,6579.0
2024-07-10 12:55:00,126.57,126.57,126.46,126.48,1701.0,125.86,125.86,125.7506,125.7705,1701.0
2024-07-10 13:00:00,126.48,126.75,126.48,126.71,10068.0,125.7705,126.039,125.7705,125.9992,10068.0
2024-07-10 13:05:00,126.71,126.71,126.53,126.53,3968.0,125.9992,125.9992,125.8202,125.8202,3968.0
2024-07-10 13:10:00,126.53,126.62,126.46,126.46,15339.0,125.8202,125.9097,125.7506,125.7506,15339.0
2024-07-10 13:15:00,126.47,126.67,126.47,126.65,19331.0,125.7605,125.9594,125.7605,125.9395,19331.0
2024-07-10 13:20:00,126.65,126.7,126.63,126.64,7347.0,125.9395,125.9893,125.9196,125.9296,7347.0
2024-07-10 13:25:00,126.62,126.7,126.58,126.65,6515.0,125.9097,125.9893,125.8699,125.9395,6515.0
2024-07-10 13:30:00,126.64,126.64,126.49,126.52,3091.0,125.9296,125.9296,125.7804,125.8103,3091.0
2024-07-10 13:35:00,126.49,126.57,126.44,126.44,8162.0,125.7804,125.86,125.7307,125.7307,8162.0
2024-07-10 13:40:00,126.38,126.5,126.38,126.48,7353.0,125.6711,125.7904,125.6711,125.7705,7353.0
2024-07-10 13:45:00,126.48,126.54,126.42,126.42,9973.0,125.7705,125.8302,125.7108,125.7108,9973.0
2024-07-10 13:50:00,126.44,126.51,126.42,126.51,3511.0,125.7307,125.8003,125.7108,125.8003,3511.0
2024-07-10 13:55:00,126.5,126.56,126.45,126.5,7225.0,125.7904,125.85,125.7407,125.7904,7225.0
2024-07-10 14:00:00,126.53,126.56,126.45,126.55,13190.0,125.8202,125.85,125.7407,125.8401,13190.0
2024-07-10 14:05:00,126.56,126.64,126.48,126.59,13100.0,125.85,125.9296,125.7705,125.8799,13100.0
2024-07-10 14:10:00,126.58,126.6,126.46,126.52,7510.0,125.8699,125.8898,125.7506,125.8103,7510.0
2024-07-10 14:15:00,126.55,126.55,126.41,126.41,3873.0,125.8401,125.8401,125.7009,125.7009,3873.0
2024-07-10 14:20:00,126.43,126.45,126.31,126.34,6883.0,125.7208,125.7407,125.6014,125.6313,6883.0
2024-07-10 14:25:00,126.32,126.36,126.27,126.27,5660.0,125.6114,125.6512,125.5617,125.5617,5660.0
2024-07-10 14:30:00,126.27,126.29,126.19,126.22,13903.0,125.5617,125.5816,125.4821,125.5119,13903.0
2024-07-10 14:35:00,126.25,126.3,126.16,126.17,9671.0,125.5418,125.5915,125.4523,125.4622,9671.0
2024-07-10 14:40:00,126.19,126.24,126.16,126.19,18113.0,125.4821,125.5318,125.4523,125.4821,18113.0
2024-07-10 14:45:00,126.19,126.28,126.16,126.16,30424.0,125.4821,125.5716,125.4523,125.4523,30424.0
2024-07-10 14:50:00,126.18,126.25,126.1,126.18,16637.0,125.4722,125.5418,125.3926,125.4722,16637.0
2024-07-10 14:55:00,126.18,126.29,126.14,126.23,10359.0,125.4722,125.5816,125.4324,125.5219,10359.0
2024-07-10 15:00:00,126.2,126.39,126.1,126.39,18884.0,125.4921,125.681,125.3926,125.681,18884.0
2024-07-10 15:05:00,126.39,126.58,126.39,126.54,8279.0,125.681,125.8699,125.681,125.8302,8279.0
2024-07-10 15:10:00,126.54,126.54,126.37,126.41,6396.0,125.8302,125.8302,125.6611,125.7009,6396.0
2024-07-10 15:15:00,126.41,126.59,126.41,126.56,6827.0,125.7009,125.8799,125.7009,125.85,6827.0
2024-07-10 15:20:00,126.55,126.61,126.53,126.6,8325.0,125.8401,125.8998,125.8202,125.8898,8325.0
2024-07-10 15:25:00,126.61,126.7,126.56,126.58,20054.0,125.8998,125.9893,125.85,125.8699,20054.0
2024-07-10 15:30:00,126.58,126.59,126.48,126.51,28737.0,125.8699,125.8799,125.7705,125.8003,28737.0
2024-07-10 15:35:00,126.51,126.68,126.46,126.68,30667.0,125.8003,125.9694,125.7506,125.9694,30667.0
2024-07-10 15:40:00,126.68,126.73,126.63,126.65,22071.0,125.9694,126.0191,125.9196,125.9395,22071.0
2024-07-10 15:45:00,126.66,126.75,126.62,126.7,25737.0,125.9495,126.039,125.9097,125.9893,25737.0
2024-07-10 15:50:00,126.73,126.89,126.66,126.79,64285.0,126.0191,126.1782,125.9495,126.0788,64285.0
2024-07-10 15:55:00,126.83,127.14,126.74,127.09,126588.0,126.1185,126.4268,126.029,126.3771,126588.0
2024-07-11 09:30:00,128.8,128.95,127.87,128.49,28942.0,128.0775,128.2266,127.1527,127.7692,28942.0
2024-07-11 09:35:00,128.58,129.22,128.57,129.13,9727.0,127.8587,128.4951,127.8488,128.4056,9727.0
2024-07-11 09:40:00,129.14,129.75,129.11,129.58,9184.0,128.4156,129.0221,128.3857,128.8531,9184.0
2024-07-11 09:45:00,129.7,130.0,129.45,129.9,6831.0,128.9724,129.2707,128.7238,129.1713,6831.0
2024-07-11 09:50:00,130.27,130.71,130.12,130.67,3984.0,129.5392,129.9768,129.3901,129.937,3984.0
2024-07-11 09:55:00,130.6,130.61,130.22,130.33,9490.0,129.8674,129.8773,129.4895,129.5989,9490.0
2024-07-11 10:00:00,130.38,131.1,130.38,131.06,14159.0,129.6486,130.3646,129.6486,130.3248,14159.0
2024-07-11 10:05:00,131.08,131.29,131.03,131.09,6598.0,130.3447,130.5535,130.295,130.3546,6598.0
2024-07-11 10:10:00,131.12,131.54,130.85,130.86,17827.0,130.3845,130.8021,130.116,130.1259,17827.0
2024-07-11 10:15:00,130.87,130.97,130.45,130.47,9118.0,130.1359,130.2353,129.7182,129.7381,9118.0
2024-07-11 10:20:00,130.38,130.38,130.01,130.07,4404.0,129.6486,129.6486,129.2807,129.3404,4404.0
2024-07-11 10:25:00,130.04,130.26,129.77,129.89,4756.0,129.3105,129.5293,129.042,129.1614,4756.0
2024-07-11 10:30:00,129.85,130.32,129.81,130.25,12613.0,129.1216,129.5889,129.0818,129.5193,12613.0
2024-07-11 10:35:00,130.19,130.43,130.12,130.33,5917.0,129.4597,129.6983,129.3901,129.5989,5917.0
2024-07-11 10:40:00,130.35,130.51,130.23,130.48,7062.0,129.6188,129.7779,129.4995,129.7481,7062.0
2024-07-11 10:45:00,130.47,130.55,130.41,130.45,3128.0,129.7381,129.8177,129.6784,129.7182,3128.0
2024-07-11 10:50:00,130.44,130.64,130.42,130.44,9466.0,129.7083,129.9072,129.6884,129.7083,9466.0
2024-07-11 10:55:00,130.42,130.7,130.42,130.67,6733.0,129.6884,129.9668,129.6884,129.937,6733.0
2024-07-11 11:00:00,130.67,130.77,130.54,130.62,8751.0,129.937,130.0364,129.8077,129.8873,8751.0
2024-07-11 11:05:00,130.72,130.83,130.54,130.54,4625.0,129.9867,130.0961,129.8077,129.8077,4625.0
2024-07-11 11:10:00,130.57,130.59,130.45,130.58,5689.0,129.8375,129.8574,129.7182,129.8475,5689.0
2024-07-11 11:15:00,130.61,130.62,130.14,130.17,8520.0,129.8773,129.8873,129.41,129.4398,8520.0
2024-07-11 11:20:00,130.18,130.29,130.09,130.21,8852.0,129.4497,129.5591,129.3602,129.4796,8852.0
2024-07-11 11:25:00,130.21,130.35,130.02,130.06,20942.0,129.4796,129.6188,129.2906,129.3304,20942.0
2024-07-11 11:30:00,129.97,130.13,129.92,129.93,6690.0,129.2409,129.4,129.1912,129.2011,6690.0
2024-07-11 11:35:00,129.93,129.99,129.85,129.95,3462.0,129.2011,129.2608,129.1216,129.221,3462.0
2024-07-11 11:40:00,129.89,130.01,129.85,129.85,4593.0,129.1614,129.2807,129.1216,129.1216,4593.0
2024-07-11 11:45:00,129.88,130.02,129.82,129.83,7167.0,129.1514,129.2906,129.0918,129.1017,7167.0
2024-07-11 11:50:00,129.86,130.09,129.85,129.9,4671.0,129.1315,129.3602,129.1216,129.1713,4671.0
2024-07-11 11:55:00,129.9,129.9,129.72,129.75,5951.0,129.1713,129.1713,128.9923,129.0221,5951.0
2024-07-11 12:00:00,129.71,129.82,129.69,129.75,6477.0,128.9824,129.0918,128.9625,129.0221,6477.0
2024-07-11 12:05:00,129.72,129.73,129.5,129.53,3594.0,128.9923,129.0023,128.7735,128.8034,3594.0
2024-07-11 12:10:00,129.54,129.66,129.48,129.57,4289.0,128.8133,128.9327,128.7537,128.8432,4289.0
2024-07-11 12:15:00,129.6,129.68,129.6,129.65,5499.0,128.873,128.9525,128.873,128.9227,5499.0
2024-07-11 12:20:00,129.63,129.64,129.45,129.48,5220.0,128.9028,128.9128,128.7238,128.7537,5220.0
2024-07-11 12:25:00,129.48,129.64,129.4,129.64,7973.0,128.7537,128.9128,128.6741,128.9128,7973.0
2024-07-11 12:30:00,129.64,129.74,129.56,129.56,14280.0,128.9128,129.0122,128.8332,128.8332,14280.0
2024-07-11 12:35:00,129.59,129.7,129.46,129.54,11358.0,128.863,128.9724,128.7338,128.8133,11358.0
2024-07-11 12:40:00,129.56,129.79,129.56,129.72,5801.0,128.8332,129.0619,128.8332,128.9923,5801.0
2024-07-11 12:45:00,129.73,129.8,129.65,129.8,4806.0,129.0023,129.0719,128.9227,129.0719,4806.0
2024-07-11 12:50:00,129.74,129.85,129.72,129.74,6156.0,129.0122,129.1216,128.9923,129.0122,6156.0
2024-07-11 12:55:00,129.9,129.99,129.89,129.89,4383.0,129.1713,129.2608,129.1614,129.1614,4383.0
2024-07-11 13:00:00,129.88,130.02,129.78,130.02,7749.0,129.1514,129.2906,129.052,129.2906,7749.0
2024-07-11 13:05:00,129.99,130.22,129.99,130.19,7098.0,129.2608,129.4895,129.2608,129.4597,7098.0
2024-07-11 13:10:00,130.12,130.18,130.08,130.16,4101.0,129.3901,129.4497,129.3503,129.4298,4101.0
2024-07-11 13:15:00,130.16,130.29,130.16,130.25,3718.0,129.4298,129.5591,129.4298,129.5193,3718.0
2024-07-11 13:20:00,130.28,130.38,130.18,130.18,3640.0,129.5492,129.6486,129.4497,129.4497,3640.0
2024-07-11 13:25:00,130.21,130.33,130.21,130.24,3709.0,129.4796,129.5989,129.4796,129.5094,3709.0
2024-07-11 13:30:00,130.24,130.34,130.22,130.34,2673.0,129.5094,129.6088,129.4895,129.6088,2673.0
2024-07-11 13:35:00,130.36,130.53,130.35,130.45,4126.0,129.6287,129.7978,129.6188,129.7182,4126.0
2024-07-11 13:40:00,130.53,130.73,130.52,130.73,4574.0,129.7978,129.9966,129.7878,129.9966,4574.0
2024-07-11 13:45:00,130.71,130.86,130.67,130.86,8134.0,129.9768,130.1259,129.937,130.1259,8134.0
2024-07-11 13:50:00,130.86,130.9,130.78,130.84,9085.0,130.1259,130.1657,130.0464,130.106,9085.0
2024-07-11 13:55:00,130.83,131.16,130.82,130.97,36207.0,130.0961,130.4242,130.0861,130.2353,36207.0
2024-07-11 14:00:00,130.96,131.2,130.91,130.95,6225.0,130.2254,130.464,130.1756,130.2154,6225.0
2024-07-11 14:05:00,130.95,131.1,130.95,130.96,5250.0,130.2154,130.3646,130.2154,130.2254,5250.0
2024-07-11 14:10:00,130.99,131.12,130.99,131.04,4792.0,130.2552,130.3845,130.2552,130.3049,4792.0
2024-07-11 14:15:00,131.04,131.14,131.04,131.11,5434.0,130.3049,130.4043,130.3049,130.3745,5434.0
2024-07-11 14:20:00,131.08,131.09,130.91,130.99,25385.0,130.3447,130.3546,130.1756,130.2552,25385.0
2024-07-11 14:25:00,130.99,131.02,130.92,131.01,11107.0,130.2552,130.285,130.1856,130.2751,11107.0
2024-07-11 14:30:00,131.0,131.12,130.89,130.93,5497.0,130.2651,130.3845,130.1558,130.1955,5497.0
2024-07-11 14:35:00,130.88,130.9,130.72,130.81,6032.0,130.1458,130.1657,129.9867,130.0762,6032.0
2024-07-11 14:40:00,130.8,130.87,130.77,130.85,4619.0,130.0663,130.1359,130.0364,130.116,4619.0
2024-07-11 14:45:00,130.82,130.84,130.73,130.81,7127.0,130.0861,130.106,129.9966,130.0762,7127.0
2024-07-11 14:50:00,130.81,130.92,130.79,130.89,6519.0,130.0762,130.1856,130.0563,130.1558,6519.0
2024-07-11 14:55:00,130.88,130.9,130.8,130.86,7157.0,130.1458,130.1657,130.0663,130.1259,7157.0
2024-07-11 15:00:00,130.89,130.96,130.84,130.85,11339.0,130.1558,130.2254,130.106,130.116,11339.0
2024-07-11 15:05:00,130.88,130.88,130.66,130.69,32219.0,130.1458,130.1458,129.927,129.9569,32219.0
2024-07-11 15:10:00,130.72,130.85,130.67,130.83,18090.0,129.9867,130.116,129.937,130.0961,18090.0
2024-07-11 15:15:00,130.84,130.85,130.73,130.81,7434.0,130.106,130.116,129.9966,130.0762,7434.0
2024-07-11 15:20:00,130.86,130.97,130.86,130.94,11574.0,130.1259,130.2353,130.1259,130.2055,11574.0
2024-07-11 15:25:00,130.91,131.0,130.91,130.97,3340.0,130.1756,130.2651,130.1756,130.2353,3340.0
2024-07-11 15:30:00,130.94,131.19,130.93,131.18,11763.0,130.2055,130.4541,130.1955,130.4441,11763.0
2024-07-11 15:35:00,131.17,131.32,131.13,131.25,16971.0,130.4342,130.5833,130.3944,130.5137,16971.0
2024-07-11 15:40:00,131.23,131.27,130.87,130.93,13798.0,130.4938,130.5336,130.1359,130.1955,13798.0
2024-07-11 15:45:00,130.93,131.13,130.83,131.03,24523.0,130.1955,130.3944,130.0961,130.295,24523.0
2024-07-11 15:50:00,131.0,131.16,130.91,130.93,39117.0,130.2651,130.4242,130.1756,130.1955,39117.0
2024-07-11 15:55:00,130.92,131.02,130.83,130.83,143438.0,130.1856,130.285,130.0961,130.0961,143438.0
2024-07-12 09:30:00,131.17,131.84,130.64,131.39,13045.0,130.4342,131.1004,129.9072,130.6529,13045.0
2024-07-12 09:35:00,131.39,131.93,131.28,131.69,3782.0,130.6529,131.1899,130.5436,130.9513,3782.0
2024-07-12 09:40:00,131.72,131.96,131.6,131.95,1449.0,130.9811,131.2197,130.8618,131.2098,1449.0
2024-07-12 09:45:00,131.95,132.22,131.95,132.09,2411.0,131.2098,131.4783,131.2098,131.349,2411.0
2024-07-12 09:50:00,132.12,132.12,131.76,132.09,2418.0,131.3789,131.3789,131.0209,131.349,2418.0
2024-07-12 09:55:00,132.13,132.3,132.0,132.08,4319.0,131.3888,131.5578,131.2595,131.3391,4319.0
2024-07-12 10:00:00,132.08,132.42,132.08,132.35,2296.0,131.3391,131.6772,131.3391,131.6076,2296.0
2024-07-12 10:05:00,132.35,132.78,132.35,132.56,5356.0,131.6076,132.0351,131.6076,131.8164,5356.0
2024-07-12 10:10:00,132.57,132.58,132.34,132.5,6682.0,131.8263,131.8363,131.5976,131.7567,6682.0
2024-07-12 10:15:00,132.49,132.7,132.41,132.7,11227.0,131.7468,131.9556,131.6672,131.9556,11227.0
2024-07-12 10:20:00,132.72,132.81,132.68,132.72,5955.0,131.9755,132.065,131.9357,131.9755,5955.0
2024-07-12 10:25:00,132.72,132.88,132.6,132.76,12050.0,131.9755,132.1346,131.8562,132.0153,12050.0
2024-07-12 10:30:00,132.75,132.97,132.58,132.7,7766.0,132.0053,132.2241,131.8363,131.9556,7766.0
2024-07-12 10:35:00,132.73,133.18,132.72,133.17,9551.0,131.9854,132.4329,131.9755,132.423,9551.0
2024-07-12 10:40:00,133.17,133.17,132.83,132.93,18058.0,132.423,132.423,132.0849,132.1843,18058.0
2024-07-12 10:45:00,132.9,132.9,132.67,132.68,6373.0,132.1545,132.1545,131.9258,131.9357,6373.0
2024-07-12 10:50:00,132.69,132.74,132.56,132.7,5603.0,131.9457,131.9954,131.8164,131.9556,5603.0
2024-07-12 10:55:00,132.68,132.71,132.49,132.65,8994.0,131.9357,131.9655,131.7468,131.9059,8994.0
2024-07-12 11:00:00,132.65,132.81,132.57,132.75,10828.0,131.9059,132.065,131.8263,132.0053,10828.0
2024-07-12 11:05:00,132.75,132.75,132.58,132.65,5045.0,132.0053,132.0053,131.8363,131.9059,5045.0
2024-07-12 11:10:00,132.65,132.81,132.61,132.81,3425.0,131.9059,132.065,131.8661,132.065,3425.0
2024-07-12 11:15:00,132.86,132.99,132.81,132.97,5820.0,132.1147,132.244,132.065,132.2241,5820.0
2024-07-12 11:20:00,132.95,133.03,132.83,132.98,9062.0,132.2042,132.2837,132.0849,132.234,9062.0
2024-07-12 11:25:00,132.96,133.12,132.83,133.09,12202.0,132.2141,132.3732,132.0849,132.3434,12202.0
2024-07-12 11:30:00,133.07,133.33,133.07,133.21,12952.0,132.3235,132.5821,132.3235,132.4627,12952.0
2024-07-12 11:35:00,133.18,133.21,133.02,133.12,7791.0,132.4329,132.4627,132.2738,132.3732,7791.0
2024-07-12 11:40:00,133.12,133.16,133.02,133.02,7383.0,132.3732,132.413,132.2738,132.2738,7383.0
2024-07-12 11:45:00,133.01,133.06,132.94,133.0,4417.0,132.2639,132.3136,132.1943,132.2539,4417.0
2024-07-12 11:50:00,133.01,133.2,133.01,133.09,33372.0,132.2639,132.4528,132.2639,132.3434,33372.0
2024-07-12 11:55:00,133.09,133.23,133.04,133.08,12088.0,132.3434,132.4826,132.2937,132.3335,12088.0
2024-07-12 12:00:00,133.06,133.16,133.01,133.16,18101.0,132.3136,132.413,132.2639,132.413,18101.0
2024-07-12 12:05:00,133.19,133.21,133.09,133.21,6649.0,132.4428,132.4627,132.3434,132.4627,6649.0
2024-07-12 12:10:00,133.22,133.27,133.14,133.2,7415.0,132.4727,132.5224,132.3931,132.4528,7415.0
2024-07-12 12:15:00,133.18,133.26,133.03,133.06,10186.0,132.4329,132.5125,132.2837,132.3136,10186.0
2024-07-12 12:20:00,133.06,133.06,132.81,132.86,10111.0,132.3136,132.3136,132.065,132.1147,10111.0
2024-07-12 12:25:00,132.84,132.95,132.83,132.9,10749.0,132.0948,132.2042,132.0849,132.1545,10749.0
2024-07-12 12:30:00,132.9,132.94,132.73,132.93,5835.0,132.1545,132.1943,131.9854,132.1843,5835.0
2024-07-12 12:35:00,132.92,132.95,132.78,132.9,5857.0,132.1744,132.2042,132.0351,132.1545,5857.0
2024-07-12 12:40:00,132.91,132.96,132.89,132.96,2299.0,132.1644,132.2141,132.1445,132.2141,2299.0
2024-07-12 12:45:00,132.97,133.06,132.93,132.93,5768.0,132.2241,132.3136,132.1843,132.1843,5768.0
2024-07-12 12:50:00,132.94,132.98,132.84,132.98,4948.0,132.1943,132.234,132.0948,132.234,4948.0
2024-07-12 12:55:00,133.01,133.12,133.01,133.08,3600.0,132.2639,132.3732,132.2639,132.3335,3600.0
2024-07-12 13:00:00,133.11,133.11,133.02,133.09,3946.0,132.3633,132.3633,132.2738,132.3434,3946.0
2024-07-12 13:05:00,133.08,133.08,132.85,132.96,4267.0,132.3335,132.3335,132.1048,132.2141,4267.0
2024-07-12 13:10:00,132.97,133.08,132.96,133.02,4849.0,132.2241,132.3335,132.2141,132.2738,4849.0
2024-07-12 13:15:00,132.98,133.13,132.9,133.13,4219.0,132.234,132.3832,132.1545,132.3832,4219.0
2024-07-12 13:20:00,133.11,133.15,133.05,133.09,2339.0,132.3633,132.4031,132.3036,132.3434,2339.0
2024-07-12 13:25:00,133.09,133.15,133.04,133.15,4456.0,132.3434,132.4031,132.2937,132.4031,4456.0
2024-07-12 13:30:00,133.16,133.29,133.12,133.29,2992.0,132.413,132.5423,132.3732,132.5423,2992.0
2024-07-12 13:35:00,133.28,133.3,133.23,133.24,6176.0,132.5323,132.5522,132.4826,132.4926,6176.0
2024-07-12 13:40:00,133.25,133.32,133.2,133.31,3648.0,132.5025,132.5721,132.4528,132.5622,3648.0
2024-07-12 13:45:00,133.33,133.4,133.33,133.39,1780.0,132.5821,132.6517,132.5821,132.6417,1780.0
2024-07-12 13:50:00,133.35,133.35,133.24,133.25,1663.0,132.602,132.602,132.4926,132.5025,1663.0
2024-07-12 13:55:00,133.28,133.28,133.1,133.11,3267.0,132.5323,132.5323,132.3534,132.3633,3267.0
2024-07-12 14:00:00,133.08,133.22,133.06,133.22,3444.0,132.3335,132.4727,132.3136,132.4727,3444.0
2024-07-12 14:05:00,133.24,133.31,133.2,133.28,2660.0,132.4926,132.5622,132.4528,132.5323,2660.0
2024-07-12 14:10:00,133.28,133.33,133.19,133.28,4553.0,132.5323,132.5821,132.4428,132.5323,4553.0
2024-07-12 14:15:00,133.28,133.31,133.25,133.27,2935.0,132.5323,132.5622,132.5025,132.5224,2935.0
2024-07-12 14:20:00,133.28,133.32,133.23,133.29,5954.0,132.5323,132.5721,132.4826,132.5423,5954.0
2024-07-12 14:25:00,133.28,133.32,133.27,133.31,4599.0,132.5323,132.5721,132.5224,132.5622,4599.0
2024-07-12 14:30:00,133.31,133.32,133.05,133.15,6226.0,132.5622,132.5721,132.3036,132.4031,6226.0
2024-07-12 14:35:00,133.13,133.19,133.06,133.17,6900.0,132.3832,132.4428,132.3136,132.423,6900.0
2024-07-12 14:40:00,133.2,133.2,133.05,133.05,2823.0,132.4528,132.4528,132.3036,132.3036,2823.0
2024-07-12 14:45:00,133.12,133.13,133.07,133.12,2284.0,132.3732,132.3832,132.3235,132.3732,2284.0
2024-07-12 14:50:00,133.11,133.15,133.06,133.11,4998.0,132.3633,132.4031,132.3136,132.3633,4998.0
2024-07-12 14:55:00,133.11,133.25,133.11,133.25,5750.0,132.3633,132.5025,132.3633,132.5025,5750.0
2024-07-12 15:00:00,133.24,133.26,133.13,133.25,6955.0,132.4926,132.5125,132.3832,132.5025,6955.0
2024-07-12 15:05:00,133.24,133.24,133.09,133.09,7296.0,132.4926,132.4926,132.3434,132.3434,7296.0
2024-07-12 15:10:00,133.09,133.12,132.88,132.96,44120.0,132.3434,132.3732,132.1346,132.2141,44120.0
2024-07-12 15:15:00,132.97,133.01,132.92,132.99,12242.0,132.2241,132.2639,132.1744,132.244,12242.0
2024-07-12 15:20:00,132.99,132.99,132.77,132.78,12595.0,132.244,132.244,132.0252,132.0351,12595.0
2024-07-12 15:25:00,132.78,132.88,132.78,132.83,5684.0,132.0351,132.1346,132.0351,132.0849,5684.0
2024-07-12 15:30:00,132.81,132.85,132.74,132.77,55146.0,132.065,132.1048,131.9954,132.0252,55146.0
2024-07-12 15:35:00,132.72,132.72,132.53,132.66,16363.0,131.9755,131.9755,131.7866,131.9158,16363.0
2024-07-12 15:40:00,132.64,132.67,132.51,132.53,12488.0,131.8959,131.9258,131.7667,131.7866,12488.0
2024-07-12 15:45:00,132.57,132.6,132.51,132.58,16496.0,131.8263,131.8562,131.7667,131.8363,16496.0
2024-07-12 15:50:00,132.59,132.59,132.35,132.39,53725.0,131.8462,131.8462,131.6076,131.6473,53725.0
2024-07-12 15:55:00,132.36,132.47,132.19,132.36,57952.0,131.6175,131.7269,131.4485,131.6175,57952.0
2024-07-15 09:30:00,132.01,132.49,131.61,131.74,11277.0,131.2695,131.7468,130.8717,131.001,11277.0
2024-07-15 09:35:00,132.03,132.93,131.98,132.5,3650.0,131.2894,132.1843,131.2396,131.7567,3650.0
2024-07-15 09:40:00,132.73,133.14,132.33,132.45,3088.0,131.9854,132.3931,131.5877,131.707,3088.0
2024-07-15 09:45:00,132.45,132.89,132.37,132.8,4234.0,131.707,132.1445,131.6274,132.055,4234.0
2024-07-15 09:50:00,132.79,132.79,132.35,132.38,5448.0,132.0451,132.0451,131.6076,131.6374,5448.0
2024-07-15 09:55:00,132.38,132.38,131.88,132.15,7935.0,131.6374,131.6374,131.1402,131.4087,7935.0
2024-07-15 10:00:00,132.09,132.2,131.83,131.84,6299.0,131.349,131.4584,131.0905,131.1004,6299.0
2024-07-15 10:05:00,131.84,131.84,131.51,131.78,5737.0,131.1004,131.1004,130.7723,131.0408,5737.0
2024-07-15 10:10:00,131.83,132.26,131.82,132.25,5407.0,131.0905,131.5181,131.0805,131.5081,5407.0
2024-07-15 10:15:00,132.32,132.54,132.2,132.24,3789.0,131.5777,131.7965,131.4584,131.4982,3789.0
2024-07-15 10:20:00,132.35,132.35,132.13,132.23,4125.0,131.6076,131.6076,131.3888,131.4882,4125.0
2024-07-15 10:25:00,132.23,132.23,131.82,131.87,3070.0,131.4882,131.4882,131.0805,131.1303,3070.0
2024-07-15 10:30:00,131.87,131.98,131.71,131.79,2753.0,131.1303,131.2396,130.9712,131.0507,2753.0
2024-07-15 10:35:00,131.9,131.93,131.65,131.76,4353.0,131.1601,131.1899,130.9115,131.0209,4353.0
2024-07-15 10:40:00,131.77,131.79,131.51,131.59,3502.0,131.0308,131.0507,130.7723,130.8518,3502.0
2024-07-15 10:45:00,131.57,131.57,131.28,131.28,4058.0,130.8319,130.8319,130.5436,130.5436,4058.0
2024-07-15 10:50:00,131.36,131.44,131.28,131.38,4601.0,130.6231,130.7027,130.5436,130.643,4601.0
2024-07-15 10:55:00,131.36,131.53,131.28,131.46,4578.0,130.6231,130.7922,130.5436,130.7226,4578.0
2024-07-15 11:00:00,131.44,131.52,131.36,131.52,2122.0,130.7027,130.7822,130.6231,130.7822,2122.0
2024-07-15 11:05:00,131.48,131.6,131.42,131.57,1530.0,130.7424,130.8618,130.6828,130.8319,1530.0
2024-07-15 11:10:00,131.57,131.66,131.52,131.65,1215.0,130.8319,130.9214,130.7822,130.9115,1215.0
2024-07-15 11:15:00,131.67,131.68,131.54,131.62,4522.0,130.9314,130.9413,130.8021,130.8817,4522.0
2024-07-15 11:20:00,131.62,131.81,131.62,131.76,2680.0,130.8817,131.0706,130.8817,131.0209,2680.0
2024-07-15 11:25:00,131.76,131.92,131.76,131.86,4718.0,131.0209,131.18,131.0209,131.1203,4718.0
2024-07-15 11:30:00,131.8,131.95,131.68,131.92,8474.0,131.0606,131.2098,130.9413,131.18,8474.0
2024-07-15 11:35:00,131.9,132.0,131.84,131.93,4068.0,131.1601,131.2595,131.1004,131.1899,4068.0
2024-07-15 11:40:00,131.92,132.1,131.88,132.02,6039.0,131.18,131.359,131.1402,131.2794,6039.0
2024-07-15 11:45:00,132.08,132.19,131.95,132.19,3057.0,131.3391,131.4485,131.2098,131.4485,3057.0
2024-07-15 11:50:00,132.27,132.33,132.19,132.31,2580.0,131.528,131.5877,131.4485,131.5678,2580.0
2024-07-15 11:55:00,132.26,132.31,132.01,132.05,5098.0,131.5181,131.5678,131.2695,131.3092,5098.0
2024-07-15 12:00:00,132.04,132.04,131.83,131.83,2466.0,131.2993,131.2993,131.0905,131.0905,2466.0
2024-07-15 12:05:00,131.94,132.04,131.86,132.04,1698.0,131.1999,131.2993,131.1203,131.2993,1698.0
2024-07-15 12:10:00,132.11,132.2,131.96,132.08,7532.0,131.3689,131.4584,131.2197,131.3391,7532.0
2024-07-15 12:15:00,132.04,132.04,131.91,131.91,2233.0,131.2993,131.2993,131.17,131.17,2233.0
2024-07-15 12:20:00,131.94,131.97,131.77,131.97,3065.0,131.1999,131.2297,131.0308,131.2297,3065.0
2024-07-15 12:25:00,131.88,131.88,131.38,131.42,7329.0,131.1402,131.1402,130.643,130.6828,7329.0
2024-07-15 12:30:00,131.38,131.44,131.28,131.41,3850.0,130.643,130.7027,130.5436,130.6728,3850.0
2024-07-15 12:35:00,131.36,131.41,131.32,131.35,1703.0,130.6231,130.6728,130.5833,130.6132,1703.0
2024-07-15 12:40:00,131.29,131.44,131.27,131.27,3316.0,130.5535,130.7027,130.5336,130.5336,3316.0
2024-07-15 12:45:00,131.32,131.32,131.17,131.22,6327.0,130.5833,130.5833,130.4342,130.4839,6327.0
2024-07-15 12:50:00,131.24,131.24,131.1,131.1,3014.0,130.5038,130.5038,130.3646,130.3646,3014.0
2024-07-15 12:55:00,131.13,131.17,131.03,131.04,2497.0,130.3944,130.4342,130.295,130.3049,2497.0
2024-07-15 13:00:00,131.01,131.04,130.9,131.01,4121.0,130.2751,130.3049,130.1657,130.2751,4121.0
2024-07-15 13:05:00,131.02,131.15,130.99,131.08,4274.0,130.285,130.4143,130.2552,130.3447,4274.0
2024-07-15 13:10:00,131.11,131.18,131.06,131.09,2739.0,130.3745,130.4441,130.3248,130.3546,2739.0
2024-07-15 13:15:00,131.09,131.14,130.97,130.97,3215.0,130.3546,130.4043,130.2353,130.2353,3215.0
2024-07-15 13:20:00,131.0,131.17,130.97,131.15,5332.0,130.2651,130.4342,130.2353,130.4143,5332.0
2024-07-15 13:25:00,131.21,131.21,131.04,131.04,2362.0,130.474,130.474,130.3049,130.3049,2362.0
2024-07-15 13:30:00,131.04,131.04,130.85,130.9,4717.0,130.3049,130.3049,130.116,130.1657,4717.0
2024-07-15 13:35:00,130.9,131.07,130.88,131.03,3411.0,130.1657,130.3347,130.1458,130.295,3411.0
2024-07-15 13:40:00,131.06,131.08,130.95,131.02,5330.0,130.3248,130.3447,130.2154,130.285,5330.0
2024-07-15 13:45:00,131.02,131.05,130.8,130.8,13495.0,130.285,130.3149,130.0663,130.0663,13495.0
2024-07-15 13:50:00,130.86,131.35,130.85,131.33,13878.0,130.1259,130.6132,130.116,130.5933,13878.0
2024-07-15 13:55:00,131.4,131.55,131.4,131.45,3201.0,130.6629,130.812,130.6629,130.7126,3201.0
2024-07-15 14:00:00,131.46,131.53,131.46,131.52,1600.0,130.7226,130.7922,130.7226,130.7822,1600.0
2024-07-15 14:05:00,131.52,131.54,131.46,131.52,2750.0,130.7822,130.8021,130.7226,130.7822,2750.0
2024-07-15 14:10:00,131.54,131.59,131.47,131.47,5883.0,130.8021,130.8518,130.7325,130.7325,5883.0
2024-07-15 14:15:00,131.48,131.55,131.33,131.33,1063.0,130.7424,130.812,130.5933,130.5933,1063.0
2024-07-15 14:20:00,131.41,131.64,131.41,131.62,2601.0,130.6728,130.9015,130.6728,130.8817,2601.0
2024-07-15 14:25:00,131.62,131.66,131.61,131.64,3665.0,130.8817,130.9214,130.8717,130.9015,3665.0
2024-07-15 14:30:00,131.62,131.78,131.58,131.75,2811.0,130.8817,131.0408,130.8419,131.0109,2811.0
2024-07-15 14:35:00,131.77,131.78,131.64,131.68,5824.0,131.0308,131.0408,130.9015,130.9413,5824.0
2024-07-15 14:40:00,131.71,131.8,131.71,131.74,2488.0,130.9712,131.0606,130.9712,131.001,2488.0
2024-07-15 14:45:00,131.75,131.81,131.73,131.76,2397.0,131.0109,131.0706,130.991,131.0209,2397.0
2024-07-15 14:50:00,131.76,131.84,131.65,131.65,3885.0,131.0209,131.1004,130.9115,130.9115,3885.0
2024-07-15 14:55:00,131.67,131.88,131.67,131.87,4503.0,130.9314,131.1402,130.9314,131.1303,4503.0
2024-07-15 15:00:00,131.82,131.83,131.74,131.82,2761.0,131.0805,131.0905,131.001,131.0805,2761.0
2024-07-15 15:05:00,131.81,131.85,131.77,131.85,2001.0,131.0706,131.1104,131.0308,131.1104,2001.0
2024-07-15 15:10:00,131.85,131.87,131.65,131.74,4118.0,131.1104,131.1303,130.9115,131.001,4118.0
2024-07-15 15:15:00,131.73,131.73,131.54,131.6,3897.0,130.991,130.991,130.8021,130.8618,3897.0
2024-07-15 15:20:00,131.59,131.7,131.5,131.67,5917.0,130.8518,130.9612,130.7623,130.9314,5917.0
2024-07-15 15:25:00,131.66,131.66,131.31,131.31,3080.0,130.9214,130.9214,130.5734,130.5734,3080.0
2024-07-15 15:30:00,131.28,131.35,131.19,131.22,6751.0,130.5436,130.6132,130.4541,130.4839,6751.0
2024-07-15 15:35:00,131.21,131.29,131.12,131.12,8329.0,130.474,130.5535,130.3845,130.3845,8329.0
2024-07-15 15:40:00,131.11,131.31,131.11,131.17,13518.0,130.3745,130.5734,130.3745,130.4342,13518.0
2024-07-15 15:45:00,131.12,131.15,130.98,131.07,12259.0,130.3845,130.4143,130.2452,130.3347,12259.0
2024-07-15 15:50:00,131.1,131.13,130.85,130.97,20156.0,130.3646,130.3944,130.116,130.2353,20156.0
2024-07-15 15:55:00,130.99,131.07,130.77,131.06,95589.0,130.2552,130.3347,130.0364,130.3248,95589.0
2024-07-16 09:30:00,131.99,132.92,131.59,132.38,12518.0,131.2496,132.1744,130.8518,131.6374,12518.0
2024-07-16 09:35:00,132.3,132.3,131.9,132.22,3852.0,131.5578,131.5578,131.1601,131.4783,3852.0
2024-07-16 09:40:00,132.35,132.5,131.84,132.31,5149.0,131.6076,131.7567,131.1004,131.5678,5149.0
2024-07-16 09:45:00,132.8,132.83,132.62,132.83,2100.0,132.055,132.0849,131.876,132.0849,2100.0
2024-07-16 09:50:00,132.97,133.3,132.97,133.3,4483.0,132.2241,132.5522,132.2241,132.5522,4483.0
2024-07-16 09:55:00,133.24,133.88,133.24,133.88,5440.0,132.4926,133.129,132.4926,133.129,5440.0
2024-07-16 10:00:00,133.88,134.09,133.72,133.77,10401.0,133.129,133.3378,132.9699,133.0196,10401.0
2024-07-16 10:05:00,133.78,133.8,133.39,133.5,9333.0,133.0295,133.0494,132.6417,132.7511,9333.0
2024-07-16 10:10:00,133.5,133.59,133.22,133.47,8612.0,132.7511,132.8406,132.4727,132.7213,8612.0
2024-07-16 10:15:00,133.55,133.55,132.86,132.86,5822.0,132.8008,132.8008,132.1147,132.1147,5822.0
2024-07-16 10:20:00,133.0,133.14,132.91,132.91,3811.0,132.2539,132.3931,132.1644,132.1644,3811.0
2024-07-16 10:25:00,133.03,133.46,133.0,133.26,4015.0,132.2837,132.7113,132.2539,132.5125,4015.0
2024-07-16 10:30:00,133.33,133.56,133.3,133.53,5520.0,132.5821,132.8108,132.5522,132.7809,5520.0
2024-07-16 10:35:00,133.62,133.62,133.38,133.51,4106.0,132.8704,132.8704,132.6318,132.7611,4106.0
2024-07-16 10:40:00,133.5,133.57,133.22,133.56,6905.0,132.7511,132.8207,132.4727,132.8108,6905.0
2024-07-16 10:45:00,133.56,133.63,133.48,133.48,2012.0,132.8108,132.8804,132.7312,132.7312,2012.0
2024-07-16 10:50:00,133.48,133.56,133.4,133.5,3701.0,132.7312,132.8108,132.6517,132.7511,3701.0
2024-07-16 10:55:00,133.44,133.59,133.36,133.51,4021.0,132.6914,132.8406,132.6119,132.7611,4021.0
2024-07-16 11:00:00,133.54,133.71,133.54,133.65,3911.0,132.7909,132.9599,132.7909,132.9003,3911.0
2024-07-16 11:05:00,133.6,133.78,133.6,133.7,3154.0,132.8505,133.0295,132.8505,132.95,3154.0
2024-07-16 11:10:00,133.78,133.96,133.72,133.87,4369.0,133.0295,133.2085,132.9699,133.119,4369.0
2024-07-16 11:15:00,133.87,134.04,133.86,134.0,4567.0,133.119,133.2881,133.1091,133.2483,4567.0
2024-07-16 11:20:00,134.0,134.05,133.94,134.02,1834.0,133.2483,133.298,133.1886,133.2682,1834.0
2024-07-16 11:25:00,134.05,134.26,134.05,134.17,4641.0,133.298,133.5068,133.298,133.4174,4641.0
2024-07-16 11:30:00,134.17,134.17,133.85,133.91,3466.0,133.4174,133.4174,133.0991,133.1588,3466.0
2024-07-16 11:35:00,133.87,134.0,133.78,133.96,2996.0,133.119,133.2483,133.0295,133.2085,2996.0
2024-07-16 11:40:00,133.96,133.98,133.79,133.96,3621.0,133.2085,133.2284,133.0395,133.2085,3621.0
2024-07-16 11:45:00,133.96,134.04,133.92,133.99,5220.0,133.2085,133.2881,133.1688,133.2384,5220.0
2024-07-16 11:50:00,134.02,134.07,134.0,134.07,3057.0,133.2682,133.3179,133.2483,133.3179,3057.0
2024-07-16 11:55:00,134.08,134.08,133.78,133.84,2603.0,133.3279,133.3279,133.0295,133.0892,2603.0
2024-07-16 12:00:00,133.88,133.96,133.82,133.96,3182.0,133.129,133.2085,133.0693,133.2085,3182.0
2024-07-16 12:05:00,134.0,134.3,133.99,134.2,16107.0,133.2483,133.5466,133.2384,133.4472,16107.0
2024-07-16 12:10:00,134.25,134.47,134.24,134.47,2310.0,133.4969,133.7157,133.487,133.7157,2310.0
2024-07-16 12:15:00,134.55,134.73,134.52,134.71,5598.0,133.7952,133.9742,133.7654,133.9543,5598.0
2024-07-16 12:20:00,134.71,134.92,134.62,134.92,4579.0,133.9543,134.1631,133.8648,134.1631,4579.0
2024-07-16 12:25:00,134.93,135.1,134.93,135.03,4338.0,134.1731,134.3421,134.1731,134.2725,4338.0
2024-07-16 12:30:00,135.04,135.12,134.89,135.0,6585.0,134.2825,134.362,134.1333,134.2427,6585.0
2024-07-16 12:35:00,135.06,135.15,134.92,134.97,2243.0,134.3024,134.3919,134.1631,134.2129,2243.0
2024-07-16 12:40:00,134.96,135.04,134.86,134.87,1706.0,134.2029,134.2825,134.1035,134.1134,1706.0
2024-07-16 12:45:00,134.82,135.07,134.82,134.97,3300.0,134.0637,134.3123,134.0637,134.2129,3300.0
2024-07-16 12:50:00,135.0,135.0,134.86,134.93,3899.0,134.2427,134.2427,134.1035,134.1731,3899.0
2024-07-16 12:55:00,134.92,134.93,134.86,134.9,3595.0,134.1631,134.1731,134.1035,134.1433,3595.0
2024-07-16 13:00:00,134.91,134.95,134.79,134.82,4844.0,134.1532,134.193,134.0339,134.0637,4844.0
2024-07-16 13:05:00,134.83,135.0,134.82,134.98,2227.0,134.0736,134.2427,134.0637,134.2228,2227.0
2024-07-16 13:10:00,134.96,134.96,134.82,134.82,3521.0,134.2029,134.2029,134.0637,134.0637,3521.0
2024-07-16 13:15:00,134.82,134.84,134.72,134.75,3620.0,134.0637,134.0836,133.9643,133.9941,3620.0
2024-07-16 13:20:00,134.78,134.91,134.78,134.84,2940.0,134.0239,134.1532,134.0239,134.0836,2940.0
2024-07-16 13:25:00,134.83,134.83,134.73,134.81,4401.0,134.0736,134.0736,133.9742,134.0538,4401.0
2024-07-16 13:30:00,134.84,134.87,134.76,134.86,2519.0,134.0836,134.1134,134.004,134.1035,2519.0
2024-07-16 13:35:00,134.88,134.94,134.84,134.92,2782.0,134.1234,134.183,134.0836,134.1631,2782.0
2024-07-16 13:40:00,134.91,134.91,134.79,134.86,2536.0,134.1532,134.1532,134.0339,134.1035,2536.0
2024-07-16 13:45:00,134.88,134.89,134.78,134.82,5161.0,134.1234,134.1333,134.0239,134.0637,5161.0
2024-07-16 13:50:00,134.84,134.89,134.82,134.89,2777.0,134.0836,134.1333,134.0637,134.1333,2777.0
2024-07-16 13:55:00,134.89,134.93,134.81,134.86,4342.0,134.1333,134.1731,134.0538,134.1035,4342.0
2024-07-16 14:00:00,134.83,134.93,134.78,134.93,4440.0,134.0736,134.1731,134.0239,134.1731,4440.0
2024-07-16 14:05:00,134.96,135.0,134.91,134.99,4838.0,134.2029,134.2427,134.1532,134.2328,4838.0
2024-07-16 14:10:00,134.98,134.99,134.78,134.78,8112.0,134.2228,134.2328,134.0239,134.0239,8112.0
2024-07-16 14:15:00,134.79,134.81,134.66,134.71,6237.0,134.0339,134.0538,133.9046,133.9543,6237.0
2024-07-16 14:20:00,134.72,134.83,134.7,134.8,6348.0,133.9643,134.0736,133.9444,134.0438,6348.0
2024-07-16 14:25:00,134.8,134.87,134.78,134.8,5937.0,134.0438,134.1134,134.0239,134.0438,5937.0
2024-07-16 14:30:00,134.82,134.92,134.82,134.84,4290.0,134.0637,134.1631,134.0637,134.0836,4290.0
2024-07-16 14:35:00,134.83,135.03,134.83,134.98,4200.0,134.0736,134.2725,134.0736,134.2228,4200.0
2024-07-16 14:40:00,135.02,135.08,134.98,135.08,7087.0,134.2626,134.3222,134.2228,134.3222,7087.0
2024-07-16 14:45:00,135.1,135.1,134.94,134.94,6339.0,134.3421,134.3421,134.183,134.183,6339.0
2024-07-16 14:50:00,134.94,135.23,134.93,135.23,3988.0,134.183,134.4714,134.1731,134.4714,3988.0
2024-07-16 14:55:00,135.26,135.28,135.2,135.25,2884.0,134.5012,134.5211,134.4416,134.4913,2884.0
2024-07-16 15:00:00,135.26,135.37,135.22,135.37,5096.0,134.5012,134.6106,134.4615,134.6106,5096.0
2024-07-16 15:05:00,135.37,135.41,135.34,135.38,3510.0,134.6106,134.6504,134.5808,134.6206,3510.0
2024-07-16 15:10:00,135.37,135.51,135.37,135.49,9416.0,134.6106,134.7498,134.6106,134.7299,9416.0
2024-07-16 15:15:00,135.48,135.61,135.47,135.56,5527.0,134.72,134.8493,134.7101,134.7996,5527.0
2024-07-16 15:20:00,135.55,135.6,135.51,135.57,3721.0,134.7896,134.8393,134.7498,134.8095,3721.0
2024-07-16 15:25:00,135.57,135.87,135.54,135.8,11790.0,134.8095,135.1078,134.7797,135.0382,11790.0
2024-07-16 15:30:00,135.81,135.91,135.76,135.88,10077.0,135.0482,135.1476,134.9984,135.1178,10077.0
2024-07-16 15:35:00,135.89,135.96,135.66,135.69,10946.0,135.1277,135.1973,134.899,134.9288,10946.0
2024-07-16 15:40:00,135.69,135.69,135.46,135.51,8289.0,134.9288,134.9288,134.7001,134.7498,8289.0
2024-07-16 15:45:00,135.48,135.8,135.44,135.66,19573.0,134.72,135.0382,134.6802,134.899,19573.0
2024-07-16 15:50:00,135.65,136.14,135.63,136.09,34030.0,134.889,135.3763,134.8692,135.3266,34030.0
2024-07-16 15:55:00,136.06,136.19,135.93,136.06,58319.0,135.2967,135.426,135.1675,135.2967,58319.0
2024-07-17 09:30:00,135.16,135.81,134.36,135.25,20439.0,134.4018,135.0482,133.6063,134.4913,20439.0
2024-07-17 09:35:00,135.27,135.27,134.44,134.44,9283.0,134.5112,134.5112,133.6858,133.6858,9283.0
2024-07-17 09:40:00,134.7,135.02,134.22,135.02,9747.0,133.9444,134.2626,133.4671,134.2626,9747.0
2024-07-17 09:45:00,135.03,135.21,134.77,134.77,5967.0,134.2725,134.4515,134.014,134.014,5967.0
2024-07-17 09:50:00,134.87,135.58,134.87,135.58,2905.0,134.1134,134.8194,134.1134,134.8194,2905.0
2024-07-17 09:55:00,135.53,135.53,135.13,135.52,4398.0,134.7697,134.7697,134.372,134.7598,4398.0
2024-07-17 10:00:00,135.63,135.68,135.2,135.56,4785.0,134.8692,134.9189,134.4416,134.7996,4785.0
2024-07-17 10:05:00,135.47,135.47,135.14,135.2,3644.0,134.7101,134.7101,134.3819,134.4416,3644.0
2024-07-17 10:10:00,135.29,135.97,135.21,135.92,12761.0,134.5311,135.2073,134.4515,135.1575,12761.0
2024-07-17 10:15:00,135.93,136.0,135.62,135.62,8659.0,135.1675,135.2371,134.8592,134.8592,8659.0
2024-07-17 10:20:00,135.72,135.74,135.58,135.61,1832.0,134.9587,134.9785,134.8194,134.8493,1832.0
2024-07-17 10:25:00,135.6,135.6,134.85,134.85,3909.0,134.8393,134.8393,134.0935,134.0935,3909.0
2024-07-17 10:30:00,134.85,135.09,134.82,135.06,5464.0,134.0935,134.3322,134.0637,134.3024,5464.0
2024-07-17 10:35:00,135.06,135.11,134.64,134.65,3153.0,134.3024,134.3521,133.8847,133.8947,3153.0
2024-07-17 10:40:00,134.57,134.64,134.18,134.18,5590.0,133.8151,133.8847,133.4273,133.4273,5590.0
2024-07-17 10:45:00,134.22,134.58,134.22,134.23,3492.0,133.4671,133.8251,133.4671,133.477,3492.0
2024-07-17 10:50:00,134.39,134.65,134.32,134.49,4850.0,133.6361,133.8947,133.5665,133.7356,4850.0
2024-07-17 10:55:00,134.43,134.59,134.27,134.33,6593.0,133.6759,133.835,133.5168,133.5765,6593.0
2024-07-17 11:00:00,134.4,134.5,134.09,134.09,4060.0,133.6461,133.7455,133.3378,133.3378,4060.0
2024-07-17 11:05:00,134.2,134.36,134.12,134.19,4576.0,133.4472,133.6063,133.3676,133.4372,4576.0
2024-07-17 11:10:00,134.25,134.27,134.08,134.13,2523.0,133.4969,133.5168,133.3279,133.3776,2523.0
2024-07-17 11:15:00,134.13,134.18,133.92,134.11,3038.0,133.3776,133.4273,133.1688,133.3577,3038.0
2024-07-17 11:20:00,134.22,134.25,134.05,134.15,2592.0,133.4671,133.4969,133.298,133.3975,2592.0
2024-07-17 11:25:00,134.05,134.26,133.99,134.22,2303.0,133.298,133.5068,133.2384,133.4671,2303.0
2024-07-17 11:30:00,134.17,134.3,134.07,134.25,5879.0,133.4174,133.5466,133.3179,133.4969,5879.0
2024-07-17 11:35:00,134.29,134.46,134.23,134.33,3357.0,133.5367,133.7057,133.477,133.5765,3357.0
2024-07-17 11:40:00,134.38,134.5,134.38,134.46,803.0,133.6262,133.7455,133.6262,133.7057,803.0
2024-07-17 11:45:00,134.4,134.5,134.36,134.4,2329.0,133.6461,133.7455,133.6063,133.6461,2329.0
2024-07-17 11:50:00,134.39,134.4,134.24,134.26,3005.0,133.6361,133.6461,133.487,133.5068,3005.0
2024-07-17 11:55:00,134.32,134.49,134.19,134.43,13298.0,133.5665,133.7356,133.4372,133.6759,13298.0
2024-07-17 12:00:00,134.47,134.5,134.29,134.34,2887.0,133.7157,133.7455,133.5367,133.5864,2887.0
2024-07-17 12:05:00,134.47,134.47,134.26,134.26,4618.0,133.7157,133.7157,133.5068,133.5068,4618.0
2024-07-17 12:10:00,134.26,134.36,134.14,134.27,4233.0,133.5068,133.6063,133.3875,133.5168,4233.0
2024-07-17 12:15:00,134.26,134.4,134.26,134.37,3964.0,133.5068,133.6461,133.5068,133.6162,3964.0
2024-07-17 12:20:00,134.44,134.45,134.34,134.38,2189.0,133.6858,133.6958,133.5864,133.6262,2189.0
2024-07-17 12:25:00,134.37,134.44,134.29,134.29,2556.0,133.6162,133.6858,133.5367,133.5367,2556.0
2024-07-17 12:30:00,134.24,134.35,134.21,134.21,1800.0,133.487,133.5963,133.4571,133.4571,1800.0
2024-07-17 12:35:00,134.17,134.32,134.08,134.32,5412.0,133.4174,133.5665,133.3279,133.5665,5412.0
2024-07-17 12:40:00,134.27,134.31,134.08,134.08,2070.0,133.5168,133.5566,133.3279,133.3279,2070.0
2024-07-17 12:45:00,134.25,134.41,134.19,134.33,2916.0,133.4969,133.656,133.4372,133.5765,2916.0
2024-07-17 12:50:00,134.27,134.3,134.23,134.3,1799.0,133.5168,133.5466,133.477,133.5466,1799.0
2024-07-17 12:55:00,134.3,134.41,134.22,134.3,3876.0,133.5466,133.656,133.4671,133.5466,3876.0
2024-07-17 13:00:00,134.3,134.3,134.2,134.23,1456.0,133.5466,133.5466,133.4472,133.477,1456.0
2024-07-17 13:05:00,134.23,134.24,133.99,134.1,3649.0,133.477,133.487,133.2384,133.3477,3649.0
2024-07-17 13:10:00,134.1,134.1,133.96,134.05,2252.0,133.3477,133.3477,133.2085,133.298,2252.0
2024-07-17 13:15:00,134.03,134.03,133.95,133.95,1505.0,133.2781,133.2781,133.1986,133.1986,1505.0
2024-07-17 13:20:00,133.89,133.99,133.79,133.96,2939.0,133.1389,133.2384,133.0395,133.2085,2939.0
2024-07-17 13:25:00,134.01,134.05,133.95,134.05,1748.0,133.2582,133.298,133.1986,133.298,1748.0
2024-07-17 13:30:00,134.0,134.07,133.93,133.94,1423.0,133.2483,133.3179,133.1787,133.1886,1423.0
2024-07-17 13:35:00,133.94,133.94,133.77,133.94,2616.0,133.1886,133.1886,133.0196,133.1886,2616.0
2024-07-17 13:40:00,133.94,134.15,133.94,134.15,4068.0,133.1886,133.3975,133.1886,133.3975,4068.0
2024-07-17 13:45:00,134.14,134.28,134.09,134.12,2703.0,133.3875,133.5267,133.3378,133.3676,2703.0
2024-07-17 13:50:00,134.12,134.15,134.03,134.1,2304.0,133.3676,133.3975,133.2781,133.3477,2304.0
2024-07-17 13:55:00,134.1,134.1,133.92,133.94,2363.0,133.3477,133.3477,133.1688,133.1886,2363.0
2024-07-17 14:00:00,134.02,134.11,133.87,133.87,6960.0,133.2682,133.3577,133.119,133.119,6960.0
2024-07-17 14:05:00,133.93,134.13,133.9,134.07,3453.0,133.1787,133.3776,133.1489,133.3179,3453.0
2024-07-17 14:10:00,134.13,134.29,134.12,134.28,3614.0,133.3776,133.5367,133.3676,133.5267,3614.0
2024-07-17 14:15:00,134.26,134.32,134.23,134.29,3266.0,133.5068,133.5665,133.477,133.5367,3266.0
2024-07-17 14:20:00,134.33,134.36,134.12,134.15,3895.0,133.5765,133.6063,133.3676,133.3975,3895.0
2024-07-17 14:25:00,134.2,134.28,134.18,134.23,3731.0,133.4472,133.5267,133.4273,133.477,3731.0
2024-07-17 14:30:00,134.14,134.38,134.14,134.32,5080.0,133.3875,133.6262,133.3875,133.5665,5080.0
2024-07-17 14:35:00,134.34,134.4,134.24,134.29,2102.0,133.5864,133.6461,133.487,133.5367,2102.0
2024-07-17 14:40:00,134.25,134.34,134.19,134.31,3437.0,133.4969,133.5864,133.4372,133.5566,3437.0
2024-07-17 14:45:00,134.31,134.37,134.28,134.31,2341.0,133.5566,133.6162,133.5267,133.5566,2341.0
2024-07-17 14:50:00,134.28,134.3,134.22,134.26,4174.0,133.5267,133.5466,133.4671,133.5068,4174.0
2024-07-17 14:55:00,134.24,134.29,134.17,134.27,2593.0,133.487,133.5367,133.4174,133.5168,2593.0
2024-07-17 15:00:00,134.22,134.38,134.2,134.22,5087.0,133.4671,133.6262,133.4472,133.4671,5087.0
2024-07-17 15:05:00,134.16,134.19,134.1,134.19,3274.0,133.4074,133.4372,133.3477,133.4372,3274.0
2024-07-17 15:10:00,134.15,134.31,134.03,134.04,14568.0,133.3975,133.5566,133.2781,133.2881,14568.0
2024-07-17 15:15:00,134.07,134.07,133.86,133.86,7361.0,133.3179,133.3179,133.1091,133.1091,7361.0
2024-07-17 15:20:00,133.9,134.02,133.81,133.93,10047.0,133.1489,133.2682,133.0594,133.1787,10047.0
2024-07-17 15:25:00,134.0,134.0,133.92,133.93,5978.0,133.2483,133.2483,133.1688,133.1787,5978.0
2024-07-17 15:30:00,133.97,134.03,133.81,133.89,12579.0,133.2185,133.2781,133.0594,133.1389,12579.0
2024-07-17 15:35:00,133.89,134.02,133.74,133.76,5754.0,133.1389,133.2682,132.9898,133.0097,5754.0
2024-07-17 15:40:00,133.76,133.87,133.65,133.76,23329.0,133.0097,133.119,132.9003,133.0097,23329.0
2024-07-17 15:45:00,133.78,133.78,133.65,133.66,10201.0,133.0295,133.0295,132.9003,132.9102,10201.0
2024-07-17 15:50:00,133.68,133.78,133.61,133.61,24844.0,132.9301,133.0295,132.8605,132.8605,24844.0
2024-07-17 15:55:00,133.6,133.61,133.42,133.54,70490.0,132.8505,132.8605,132.6716,132.7909,70490.0
2024-07-18 09:30:00,132.32,133.05,131.97,133.05,25717.0,131.5777,132.3036,131.2297,132.3036,25717.0
2024-07-18 09:35:00,133.04,134.11,133.04,134.02,5905.0,132.2937,133.3577,132.2937,133.2682,5905.0
2024-07-18 09:40:00,133.94,134.05,133.42,133.85,26300.0,133.1886,133.298,132.6716,133.0991,26300.0
2024-07-18 09:45:00,133.84,133.91,133.61,133.8,20269.0,133.0892,133.1588,132.8605,133.0494,20269.0
2024-07-18 09:50:00,133.8,134.0,133.57,133.96,3781.0,133.0494,133.2483,132.8207,133.2085,3781.0
2024-07-18 09:55:00,133.96,134.53,133.85,134.28,5486.0,133.2085,133.7753,133.0991,133.5267,5486.0
2024-07-18 10:00:00,134.36,135.11,134.36,135.11,17326.0,133.6063,134.3521,133.6063,134.3521,17326.0
2024-07-18 10:05:00,135.11,135.21,134.65,134.65,25807.0,134.3521,134.4515,133.8947,133.8947,25807.0
2024-07-18 10:10:00,134.59,134.68,134.38,134.62,13925.0,133.835,133.9245,133.6262,133.8648,13925.0
2024-07-18 10:15:00,134.62,134.73,134.58,134.66,7631.0,133.8648,133.9742,133.8251,133.9046,7631.0
2024-07-18 10:20:00,134.7,134.71,134.45,134.62,8964.0,133.9444,133.9543,133.6958,133.8648,8964.0
2024-07-18 10:25:00,134.66,134.72,134.51,134.69,7229.0,133.9046,133.9643,133.7554,133.9344,7229.0
2024-07-18 10:30:00,134.7,134.79,134.23,134.25,21211.0,133.9444,134.0339,133.477,133.4969,21211.0
2024-07-18 10:35:00,134.28,134.31,134.09,134.16,14607.0,133.5267,133.5566,133.3378,133.4074,14607.0
2024-07-18 10:40:00,134.19,134.19,133.75,134.01,81761.0,133.4372,133.4372,132.9997,133.2582,81761.0
2024-07-18 10:45:00,134.01,134.21,133.69,133.8,17314.0,133.2582,133.4571,132.94,133.0494,17314.0
2024-07-18 10:50:00,133.8,133.87,133.57,133.81,91247.0,133.0494,133.119,132.8207,133.0594,91247.0
2024-07-18 10:55:00,133.81,133.91,133.7,133.7,7616.0,133.0594,133.1588,132.95,132.95,7616.0
2024-07-18 11:00:00,133.7,133.76,133.27,133.27,186465.0,132.95,133.0097,132.5224,132.5224,186465.0
2024-07-18 11:05:00,133.23,133.37,132.79,132.85,96613.0,132.4826,132.6218,132.0451,132.1048,96613.0
2024-07-18 11:10:00,132.66,133.02,132.47,133.02,169944.0,131.9158,132.2738,131.7269,132.2738,169944.0
2024-07-18 11:15:00,132.96,133.26,132.93,133.15,5546.0,132.2141,132.5125,132.1843,132.4031,5546.0
2024-07-18 11:20:00,133.2,133.28,133.0,133.02,18755.0,132.4528,132.5323,132.2539,132.2738,18755.0
2024-07-18 11:25:00,133.02,133.16,133.0,133.09,17974.0,132.2738,132.413,132.2539,132.3434,17974.0
2024-07-18 11:30:00,133.16,133.25,133.03,133.24,7513.0,132.413,132.5025,132.2837,132.4926,7513.0
2024-07-18 11:35:00,133.22,133.43,133.01,133.01,4346.0,132.4727,132.6815,132.2639,132.2639,4346.0
2024-07-18 11:40:00,133.08,133.26,133.02,133.16,8539.0,132.3335,132.5125,132.2738,132.413,8539.0
2024-07-18 11:45:00,133.17,133.22,133.04,133.08,13827.0,132.423,132.4727,132.2937,132.3335,13827.0
2024-07-18 11:50:00,133.11,133.25,133.1,133.24,16595.0,132.3633,132.5025,132.3534,132.4926,16595.0
2024-07-18 11:55:00,133.26,133.3,133.11,133.19,8080.0,132.5125,132.5522,132.3633,132.4428,8080.0
2024-07-18 12:00:00,133.25,133.52,133.16,133.52,9404.0,132.5025,132.771,132.413,132.771,9404.0
2024-07-18 12:05:00,133.47,133.6,133.39,133.46,30531.0,132.7213,132.8505,132.6417,132.7113,30531.0
2024-07-18 12:10:00,133.54,133.59,133.45,133.58,17935.0,132.7909,132.8406,132.7014,132.8307,17935.0
2024-07-18 12:15:00,133.54,133.76,133.52,133.72,4697.0,132.7909,133.0097,132.771,132.9699,4697.0
2024-07-18 12:20:00,133.76,133.84,132.93,133.16,63520.0,133.0097,133.0892,132.1843,132.413,63520.0
2024-07-18 12:25:00,133.19,133.34,132.65,133.34,13037.0,132.4428,132.592,131.9059,132.592,13037.0
2024-07-18 12:30:00,133.33,133.37,132.77,132.89,8412.0,132.5821,132.6218,132.0252,132.1445,8412.0
2024-07-18 12:35:00,132.89,133.02,132.39,133.02,6338.0,132.1445,132.2738,131.6473,132.2738,6338.0
2024-07-18 12:40:00,132.99,132.99,132.5,132.61,34954.0,132.244,132.244,131.7567,131.8661,34954.0
2024-07-18 12:45:00,132.64,132.7,132.24,132.52,60448.0,131.8959,131.9556,131.4982,131.7766,60448.0
2024-07-18 12:50:00,132.58,132.63,132.44,132.49,23590.0,131.8363,131.886,131.6971,131.7468,23590.0
2024-07-18 12:55:00,132.49,133.11,132.41,133.04,8099.0,131.7468,132.3633,131.6672,132.2937,8099.0
2024-07-18 13:00:00,133.11,133.17,132.97,133.13,114114.0,132.3633,132.423,132.2241,132.3832,114114.0
2024-07-18 13:05:00,133.06,133.22,132.96,133.16,11202.0,132.3136,132.4727,132.2141,132.413,11202.0
2024-07-18 13:10:00,133.08,133.28,133.08,133.28,4407.0,132.3335,132.5323,132.3335,132.5323,4407.0
2024-07-18 13:15:00,133.25,133.38,133.16,133.28,5534.0,132.5025,132.6318,132.413,132.5323,5534.0
2024-07-18 13:20:00,133.29,133.33,133.09,133.09,5642.0,132.5423,132.5821,132.3434,132.3434,5642.0
2024-07-18 13:25:00,133.09,133.14,132.89,132.97,28531.0,132.3434,132.3931,132.1445,132.2241,28531.0
2024-07-18 13:30:00,132.97,133.04,132.93,132.97,3524.0,132.2241,132.2937,132.1843,132.2241,3524.0
2024-07-18 13:35:00,132.99,133.02,132.92,132.95,11818.0,132.244,132.2738,132.1744,132.2042,11818.0
2024-07-18 13:40:00,132.96,132.99,132.82,132.84,8311.0,132.2141,132.244,132.0749,132.0948,8311.0
2024-07-18 13:45:00,132.85,132.94,132.8,132.89,11881.0,132.1048,132.1943,132.055,132.1445,11881.0
2024-07-18 13:50:00,132.92,132.92,132.52,132.66,13510.0,132.1744,132.1744,131.7766,131.9158,13510.0
2024-07-18 13:55:00,132.6,132.68,132.4,132.55,12633.0,131.8562,131.9357,131.6573,131.8064,12633.0
2024-07-18 14:00:00,132.51,132.51,132.22,132.23,17862.0,131.7667,131.7667,131.4783,131.4882,17862.0
2024-07-18 14:05:00,132.22,132.29,131.91,132.14,11457.0,131.4783,131.5479,131.17,131.3987,11457.0
2024-07-18 14:10:00,132.14,132.17,131.87,132.09,7202.0,131.3987,131.4286,131.1303,131.349,7202.0
2024-07-18 14:15:00,132.13,132.24,131.99,132.15,15321.0,131.3888,131.4982,131.2496,131.4087,15321.0
2024-07-18 14:20:00,132.13,132.19,132.08,132.16,12151.0,131.3888,131.4485,131.3391,131.4186,12151.0
2024-07-18 14:25:00,132.14,132.15,132.0,132.06,13603.0,131.3987,131.4087,131.2595,131.3192,13603.0
2024-07-18 14:30:00,132.06,132.26,131.99,132.14,12753.0,131.3192,131.5181,131.2496,131.3987,12753.0
2024-07-18 14:35:00,132.14,132.14,131.99,132.06,12188.0,131.3987,131.3987,131.2496,131.3192,12188.0
2024-07-18 14:40:00,132.03,132.08,131.94,132.0,15768.0,131.2894,131.3391,131.1999,131.2595,15768.0
2024-07-18 14:45:00,132.0,132.2,131.99,132.1,15769.0,131.2595,131.4584,131.2496,131.359,15769.0
2024-07-18 14:50:00,132.1,132.1,132.0,132.03,7112.0,131.359,131.359,131.2595,131.2894,7112.0
2024-07-18 14:55:00,132.03,132.22,132.0,132.01,20506.0,131.2894,131.4783,131.2595,131.2695,20506.0
2024-07-18 15:00:00,132.0,132.31,132.0,132.23,12422.0,131.2595,131.5678,131.2595,131.4882,12422.0
2024-07-18 15:05:00,132.2,132.26,132.07,132.11,12115.0,131.4584,131.5181,131.3291,131.3689,12115.0
2024-07-18 15:10:00,132.11,132.11,131.89,132.03,21952.0,131.3689,131.3689,131.1501,131.2894,21952.0
2024-07-18 15:15:00,132.03,132.14,132.03,132.12,13294.0,131.2894,131.3987,131.2894,131.3789,13294.0
2024-07-18 15:20:00,132.08,132.08,131.93,132.0,18812.0,131.3391,131.3391,131.1899,131.2595,18812.0
2024-07-18 15:25:00,131.99,132.23,131.99,132.09,10509.0,131.2496,131.4882,131.2496,131.349,10509.0
2024-07-18 15:30:00,132.09,132.14,131.97,132.07,23659.0,131.349,131.3987,131.2297,131.3291,23659.0
2024-07-18 15:35:00,132.09,132.13,131.98,132.13,17791.0,131.349,131.3888,131.2396,131.3888,17791.0
2024-07-18 15:40:00,132.14,132.34,132.14,132.32,20926.0,131.3987,131.5976,131.3987,131.5777,20926.0
2024-07-18 15:45:00,132.33,132.53,132.29,132.47,23922.0,131.5877,131.7866,131.5479,131.7269,23922.0
2024-07-18 15:50:00,132.46,132.58,132.18,132.2,54641.0,131.7169,131.8363,131.4385,131.4584,54641.0
2024-07-18 15:55:00,132.18,132.2,131.66,131.92,150810.0,131.4385,131.4584,130.9214,131.18,150810.0
2024-07-19 09:30:00,131.96,132.78,131.1,131.67,89591.0,131.2197,132.0351,130.3646,130.9314,89591.0
2024-07-19 09:35:00,131.67,132.39,131.67,132.1,5954.0,130.9314,131.6473,130.9314,131.359,5954.0
2024-07-19 09:40:00,132.1,132.46,131.91,132.31,7063.0,131.359,131.7169,131.17,131.5678,7063.0
2024-07-19 09:45:00,132.47,132.47,132.19,132.21,4211.0,131.7269,131.7269,131.4485,131.4683,4211.0
2024-07-19 09:50:00,132.21,132.41,131.99,132.11,23367.0,131.4683,131.6672,131.2496,131.3689,23367.0
2024-07-19 09:55:00,132.13,132.58,132.09,132.21,5258.0,131.3888,131.8363,131.349,131.4683,5258.0
2024-07-19 10:00:00,132.21,132.26,131.96,132.16,37800.0,131.4683,131.5181,131.2197,131.4186,37800.0
2024-07-19 10:05:00,132.01,132.23,131.92,132.22,18389.0,131.2695,131.4882,131.18,131.4783,18389.0
2024-07-19 10:10:00,132.22,132.3,132.08,132.11,26697.0,131.4783,131.5578,131.3391,131.3689,26697.0
2024-07-19 10:15:00,132.02,132.12,131.38,131.43,29197.0,131.2794,131.3789,130.643,130.6927,29197.0
2024-07-19 10:20:00,131.28,131.43,131.08,131.28,19062.0,130.5436,130.6927,130.3447,130.5436,19062.0
2024-07-19 10:25:00,131.29,131.37,130.84,131.33,8567.0,130.5535,130.6331,130.106,130.5933,8567.0
2024-07-19 10:30:00,131.28,131.39,130.94,131.23,8118.0,130.5436,130.6529,130.2055,130.4938,8118.0
2024-07-19 10:35:00,131.21,131.43,131.2,131.36,7884.0,130.474,130.6927,130.464,130.6231,7884.0
2024-07-19 10:40:00,131.41,131.41,131.03,131.16,7719.0,130.6728,130.6728,130.295,130.4242,7719.0
2024-07-19 10:45:00,131.15,131.33,131.06,131.13,14949.0,130.4143,130.5933,130.3248,130.3944,14949.0
2024-07-19 10:50:00,131.14,131.14,130.77,130.77,4279.0,130.4043,130.4043,130.0364,130.0364,4279.0
2024-07-19 10:55:00,130.8,130.87,130.57,130.57,4208.0,130.0663,130.1359,129.8375,129.8375,4208.0
2024-07-19 11:00:00,130.62,130.99,130.56,130.98,13246.0,129.8873,130.2552,129.8276,130.2452,13246.0
2024-07-19 11:05:00,130.83,130.9,130.56,130.67,4170.0,130.0961,130.1657,129.8276,129.937,4170.0
2024-07-19 11:10:00,130.66,130.66,130.29,130.55,12104.0,129.927,129.927,129.5591,129.8177,12104.0
2024-07-19 11:15:00,130.48,130.76,130.47,130.69,11408.0,129.7481,130.0265,129.7381,129.9569,11408.0
2024-07-19 11:20:00,130.69,130.85,130.64,130.78,6287.0,129.9569,130.116,129.9072,130.0464,6287.0
2024-07-19 11:25:00,130.81,130.9,130.71,130.8,12467.0,130.0762,130.1657,129.9768,130.0663,12467.0
2024-07-19 11:30:00,130.74,131.01,130.67,130.91,7965.0,130.0066,130.2751,129.937,130.1756,7965.0
2024-07-19 11:35:00,130.9,131.26,130.88,131.26,9448.0,130.1657,130.5237,130.1458,130.5237,9448.0
2024-07-19 11:40:00,131.2,131.27,130.96,130.97,12439.0,130.464,130.5336,130.2254,130.2353,12439.0
2024-07-19 11:45:00,130.97,131.19,130.97,131.12,8244.0,130.2353,130.4541,130.2353,130.3845,8244.0
2024-07-19 11:50:00,131.16,131.26,131.15,131.18,7972.0,130.4242,130.5237,130.4143,130.4441,7972.0
2024-07-19 11:55:00,131.19,131.38,131.02,131.24,18754.0,130.4541,130.643,130.285,130.5038,18754.0
2024-07-19 12:00:00,131.31,131.46,131.14,131.14,5770.0,130.5734,130.7226,130.4043,130.4043,5770.0
2024-07-19 12:05:00,131.05,131.27,131.05,131.16,11139.0,130.3149,130.5336,130.3149,130.4242,11139.0
2024-07-19 12:10:00,131.16,131.23,131.01,131.23,10894.0,130.4242,130.4938,130.2751,130.4938,10894.0
2024-07-19 12:15:00,131.19,131.48,131.16,131.27,9156.0,130.4541,130.7424,130.4242,130.5336,9156.0
2024-07-19 12:20:00,131.27,131.27,131.04,131.07,1634.0,130.5336,130.5336,130.3049,130.3347,1634.0
2024-07-19 12:25:00,131.07,131.08,130.97,131.03,13927.0,130.3347,130.3447,130.2353,130.295,13927.0
2024-07-19 12:30:00,131.11,131.28,131.07,131.21,6148.0,130.3745,130.5436,130.3347,130.474,6148.0
2024-07-19 12:35:00,131.22,131.38,131.22,131.34,4177.0,130.4839,130.643,130.4839,130.6032,4177.0
2024-07-19 12:40:00,131.39,131.39,131.26,131.26,4318.0,130.6529,130.6529,130.5237,130.5237,4318.0
2024-07-19 12:45:00,131.31,131.41,131.26,131.28,10660.0,130.5734,130.6728,130.5237,130.5436,10660.0
2024-07-19 12:50:00,131.28,131.31,131.04,131.07,3540.0,130.5436,130.5734,130.3049,130.3347,3540.0
2024-07-19 12:55:00,131.02,131.19,130.99,131.06,11108.0,130.285,130.4541,130.2552,130.3248,11108.0
2024-07-19 13:00:00,131.06,131.06,130.96,130.97,10297.0,130.3248,130.3248,130.2254,130.2353,10297.0
2024-07-19 13:05:00,131.01,131.09,130.97,131.06,5120.0,130.2751,130.3546,130.2353,130.3248,5120.0
2024-07-19 13:10:00,131.08,131.12,130.95,131.12,6619.0,130.3447,130.3845,130.2154,130.3845,6619.0
2024-07-19 13:15:00,131.11,131.18,131.08,131.15,4061.0,130.3745,130.4441,130.3447,130.4143,4061.0
2024-07-19 13:20:00,131.14,131.15,130.99,131.08,8812.0,130.4043,130.4143,130.2552,130.3447,8812.0
2024-07-19 13:25:00,131.08,131.21,131.07,131.14,4419.0,130.3447,130.474,130.3347,130.4043,4419.0
2024-07-19 13:30:00,131.14,131.14,131.01,131.04,6241.0,130.4043,130.4043,130.2751,130.3049,6241.0
2024-07-19 13:35:00,131.05,131.26,131.05,131.17,9848.0,130.3149,130.5237,130.3149,130.4342,9848.0
2024-07-19 13:40:00,131.18,131.23,131.06,131.22,7257.0,130.4441,130.4938,130.3248,130.4839,7257.0
2024-07-19 13:45:00,131.24,131.59,131.23,131.58,8143.0,130.5038,130.8518,130.4938,130.8419,8143.0
2024-07-19 13:50:00,131.54,131.56,131.38,131.38,5654.0,130.8021,130.822,130.643,130.643,5654.0
2024-07-19 13:55:00,131.39,131.57,131.39,131.56,11104.0,130.6529,130.8319,130.6529,130.822,11104.0
2024-07-19 14:00:00,131.5,131.55,131.47,131.52,7162.0,130.7623,130.812,130.7325,130.7822,7162.0
2024-07-19 14:05:00,131.51,131.53,131.45,131.47,6692.0,130.7723,130.7922,130.7126,130.7325,6692.0
2024-07-19 14:10:00,131.42,131.46,131.34,131.44,11277.0,130.6828,130.7226,130.6032,130.7027,11277.0
2024-07-19 14:15:00,131.47,131.56,131.36,131.36,6761.0,130.7325,130.822,130.6231,130.6231,6761.0
2024-07-19 14:20:00,131.36,131.4,131.24,131.24,5944.0,130.6231,130.6629,130.5038,130.5038,5944.0
2024-07-19 14:25:00,131.21,131.32,131.14,131.29,5741.0,130.474,130.5833,130.4043,130.5535,5741.0
2024-07-19 14:30:00,131.29,131.3,131.18,131.25,4622.0,130.5535,130.5635,130.4441,130.5137,4622.0
2024-07-19 14:35:00,131.25,131.25,131.15,131.15,8775.0,130.5137,130.5137,130.4143,130.4143,8775.0
2024-07-19 14:40:00,131.16,131.22,131.12,131.16,10517.0,130.4242,130.4839,130.3845,130.4242,10517.0
2024-07-19 14:45:00,131.16,131.23,131.14,131.21,13002.0,130.4242,130.4938,130.4043,130.474,13002.0
2024-07-19 14:50:00,131.23,131.3,131.12,131.23,23953.0,130.4938,130.5635,130.3845,130.4938,23953.0
2024-07-19 14:55:00,131.23,131.25,131.18,131.2,4858.0,130.4938,130.5137,130.4441,130.464,4858.0
2024-07-19 15:00:00,131.22,131.49,131.22,131.49,5965.0,130.4839,130.7524,130.4839,130.7524,5965.0
2024-07-19 15:05:00,131.44,131.44,131.34,131.41,2619.0,130.7027,130.7027,130.6032,130.6728,2619.0
2024-07-19 15:10:00,131.4,131.52,131.36,131.52,4164.0,130.6629,130.7822,130.6231,130.7822,4164.0
2024-07-19 15:15:00,131.55,131.62,131.46,131.62,13644.0,130.812,130.8817,130.7226,130.8817,13644.0
2024-07-19 15:20:00,131.63,131.65,131.53,131.53,8989.0,130.8916,130.9115,130.7922,130.7922,8989.0
2024-07-19 15:25:00,131.47,131.56,131.45,131.53,3177.0,130.7325,130.822,130.7126,130.7922,3177.0
2024-07-19 15:30:00,131.49,131.61,131.41,131.49,32348.0,130.7524,130.8717,130.6728,130.7524,32348.0
2024-07-19 15:35:00,131.49,131.49,131.38,131.45,16753.0,130.7524,130.7524,130.643,130.7126,16753.0
2024-07-19 15:40:00,131.43,131.57,131.28,131.47,20100.0,130.6927,130.8319,130.5436,130.7325,20100.0
2024-07-19 15:45:00,131.49,131.52,131.44,131.5,17344.0,130.7524,130.7822,130.7027,130.7623,17344.0
2024-07-19 15:50:00,131.47,131.73,131.46,131.7,34803.0,130.7325,130.991,130.7226,130.9612,34803.0
2024-07-19 15:55:00,131.66,131.85,131.6,131.8,103778.0,130.9214,131.1104,130.8618,131.0606,103778.0
2024-07-22 09:30:00,133.06,133.74,132.65,133.49,16020.0,132.3136,132.9898,131.9059,132.7412,16020.0
2024-07-22 09:35:00,133.49,133.93,133.46,133.7,6400.0,132.7412,133.1787,132.7113,132.95,6400.0
2024-07-22 09:40:00,133.72,133.72,133.2,133.29,7823.0,132.9699,132.9699,132.4528,132.5423,7823.0
2024-07-22 09:45:00,133.28,133.6,133.26,133.29,48495.0,132.5323,132.8505,132.5125,132.5423,48495.0
2024-07-22 09:50:00,133.29,133.6,133.08,133.09,7885.0,132.5423,132.8505,132.3335,132.3434,7885.0
2024-07-22 09:55:00,133.06,133.07,132.37,132.43,11249.0,132.3136,132.3235,131.6274,131.6871,11249.0
2024-07-22 10:00:00,132.48,132.53,131.89,131.89,10279.0,131.7368,131.7866,131.1501,131.1501,10279.0
2024-07-22 10:05:00,131.94,132.01,131.59,131.78,5560.0,131.1999,131.2695,130.8518,131.0408,5560.0
2024-07-22 10:10:00,131.8,132.06,131.77,132.05,8845.0,131.0606,131.3192,131.0308,131.3092,8845.0
2024-07-22 10:15:00,131.98,132.11,131.89,132.1,8796.0,131.2396,131.3689,131.1501,131.359,8796.0
2024-07-22 10:20:00,132.11,132.27,132.1,132.26,6894.0,131.3689,131.528,131.359,131.5181,6894.0
2024-07-22 10:25:00,132.27,132.34,131.99,132.26,8562.0,131.528,131.5976,131.2496,131.5181,8562.0
2024-07-22 10:30:00,132.25,132.3,132.09,132.3,53057.0,131.5081,131.5578,131.349,131.5578,53057.0
2024-07-22 10:35:00,132.4,132.61,132.3,132.47,8672.0,131.6573,131.8661,131.5578,131.7269,8672.0
2024-07-22 10:40:00,132.52,132.8,132.42,132.69,8259.0,131.7766,132.055,131.6772,131.9457,8259.0
2024-07-22 10:45:00,132.71,132.8,132.66,132.69,9062.0,131.9655,132.055,131.9158,131.9457,9062.0
2024-07-22 10:50:00,132.71,132.71,132.57,132.57,7626.0,131.9655,131.9655,131.8263,131.8263,7626.0
2024-07-22 10:55:00,132.56,132.82,132.55,132.63,10152.0,131.8164,132.0749,131.8064,131.886,10152.0
2024-07-22 11:00:00,132.7,133.38,132.69,133.38,34427.0,131.9556,132.6318,131.9457,132.6318,34427.0
2024-07-22 11:05:00,133.38,133.52,133.2,133.21,11326.0,132.6318,132.771,132.4528,132.4627,11326.0
2024-07-22 11:10:00,133.22,133.29,133.01,133.18,21159.0,132.4727,132.5423,132.2639,132.4329,21159.0
2024-07-22 11:15:00,133.19,133.23,133.04,133.11,5680.0,132.4428,132.4826,132.2937,132.3633,5680.0
2024-07-22 11:20:00,133.15,133.21,132.91,133.1,23661.0,132.4031,132.4627,132.1644,132.3534,23661.0
2024-07-22 11:25:00,133.08,133.2,132.98,132.98,50927.0,132.3335,132.4528,132.234,132.234,50927.0
2024-07-22 11:30:00,133.03,133.09,132.64,132.66,22386.0,132.2837,132.3434,131.8959,131.9158,22386.0
2024-07-22 11:35:00,132.66,132.71,132.48,132.48,2900.0,131.9158,131.9655,131.7368,131.7368,2900.0
2024-07-22 11:40:00,132.49,132.56,132.38,132.43,7553.0,131.7468,131.8164,131.6374,131.6871,7553.0
2024-07-22 11:45:00,132.48,132.48,132.27,132.44,4158.0,131.7368,131.7368,131.528,131.6971,4158.0
2024-07-22 11:50:00,132.41,132.5,132.37,132.38,32880.0,131.6672,131.7567,131.6274,131.6374,32880.0
2024-07-22 11:55:00,132.38,132.38,132.04,132.14,3507.0,131.6374,131.6374,131.2993,131.3987,3507.0
2024-07-22 12:00:00,132.14,132.22,131.58,131.67,11150.0,131.3987,131.4783,130.8419,130.9314,11150.0
2024-07-22 12:05:00,131.6,131.65,131.43,131.57,8111.0,130.8618,130.9115,130.6927,130.8319,8111.0
2024-07-22 12:10:00,131.57,131.62,131.52,131.53,12166.0,130.8319,130.8817,130.7822,130.7922,12166.0
2024-07-22 12:15:00,131.49,131.62,131.49,131.59,4871.0,130.7524,130.8817,130.7524,130.8518,4871.0
2024-07-22 12:20:00,131.63,131.69,131.51,131.51,3302.0,130.8916,130.9513,130.7723,130.7723,3302.0
2024-07-22 12:25:00,131.55,131.62,131.5,131.5,3494.0,130.812,130.8817,130.7623,130.7623,3494.0
2024-07-22 12:30:00,131.54,131.54,131.4,131.53,3593.0,130.8021,130.8021,130.6629,130.7922,3593.0
2024-07-22 12:35:00,131.54,131.84,131.53,131.75,19309.0,130.8021,131.1004,130.7922,131.0109,19309.0
2024-07-22 12:40:00,131.69,131.75,131.64,131.74,2670.0,130.9513,131.0109,130.9015,131.001,2670.0
2024-07-22 12:45:00,131.72,131.87,131.67,131.87,6192.0,130.9811,131.1303,130.9314,131.1303,6192.0
2024-07-22 12:50:00,131.87,132.09,131.84,132.09,22699.0,131.1303,131.349,131.1004,131.349,22699.0
2024-07-22 12:55:00,132.11,132.16,132.0,132.06,4906.0,131.3689,131.4186,131.2595,131.3192,4906.0
2024-07-22 13:00:00,132.1,132.29,132.09,132.24,5076.0,131.359,131.5479,131.349,131.4982,5076.0
2024-07-22 13:05:00,132.23,132.38,132.19,132.37,9403.0,131.4882,131.6374,131.4485,131.6274,9403.0
2024-07-22 13:10:00,132.32,132.6,132.29,132.56,17169.0,131.5777,131.8562,131.5479,131.8164,17169.0
2024-07-22 13:15:00,132.58,132.59,132.38,132.51,5125.0,131.8363,131.8462,131.6374,131.7667,5125.0
2024-07-22 13:20:00,132.53,132.56,132.42,132.52,12510.0,131.7866,131.8164,131.6772,131.7766,12510.0
2024-07-22 13:25:00,132.52,132.57,132.45,132.45,1437.0,131.7766,131.8263,131.707,131.707,1437.0
2024-07-22 13:30:00,132.49,132.62,132.43,132.55,6270.0,131.7468,131.876,131.6871,131.8064,6270.0
2024-07-22 13:35:00,132.58,132.59,132.43,132.43,4353.0,131.8363,131.8462,131.6871,131.6871,4353.0
2024-07-22 13:40:00,132.52,132.61,132.5,132.56,6511.0,131.7766,131.8661,131.7567,131.8164,6511.0
2024-07-22 13:45:00,132.52,132.61,132.43,132.52,13436.0,131.7766,131.8661,131.6871,131.7766,13436.0
2024-07-22 13:50:00,132.5,132.63,132.43,132.59,24014.0,131.7567,131.886,131.6871,131.8462,24014.0
2024-07-22 13:55:00,132.59,132.7,132.58,132.7,5459.0,131.8462,131.9556,131.8363,131.9556,5459.0
2024-07-22 14:00:00,132.71,132.73,132.43,132.46,9378.0,131.9655,131.9854,131.6871,131.7169,9378.0
2024-07-22 14:05:00,132.5,132.7,132.46,132.69,34026.0,131.7567,131.9556,131.7169,131.9457,34026.0
2024-07-22 14:10:00,132.67,132.69,132.35,132.37,31153.0,131.9258,131.9457,131.6076,131.6274,31153.0
2024-07-22 14:15:00,132.32,132.44,132.31,132.44,6763.0,131.5777,131.6971,131.5678,131.6971,6763.0
2024-07-22 14:20:00,132.46,132.58,132.43,132.45,7285.0,131.7169,131.8363,131.6871,131.707,7285.0
2024-07-22 14:25:00,132.44,132.54,132.43,132.53,7470.0,131.6971,131.7965,131.6871,131.7866,7470.0
2024-07-22 14:30:00,132.55,132.89,132.55,132.86,10321.0,131.8064,132.1445,131.8064,132.1147,10321.0
2024-07-22 14:35:00,132.83,132.83,132.7,132.8,22729.0,132.0849,132.0849,131.9556,132.055,22729.0
2024-07-22 14:40:00,132.8,132.95,132.64,132.64,16194.0,132.055,132.2042,131.8959,131.8959,16194.0
2024-07-22 14:45:00,132.64,132.64,132.48,132.48,5039.0,131.8959,131.8959,131.7368,131.7368,5039.0
2024-07-22 14:50:00,132.5,132.71,132.5,132.67,7866.0,131.7567,131.9655,131.7567,131.9258,7866.0
2024-07-22 14:55:00,132.67,132.72,132.46,132.53,47809.0,131.9258,131.9755,131.7169,131.7866,47809.0
2024-07-22 15:00:00,132.46,132.63,132.25,132.53,14848.0,131.7169,131.886,131.5081,131.7866,14848.0
2024-07-22 15:05:00,132.57,132.71,132.56,132.69,4366.0,131.8263,131.9655,131.8164,131.9457,4366.0
2024-07-22 15:10:00,132.74,132.77,132.64,132.65,6481.0,131.9954,132.0252,131.8959,131.9059,6481.0
2024-07-22 15:15:00,132.64,132.81,132.6,132.78,11501.0,131.8959,132.065,131.8562,132.0351,11501.0
2024-07-22 15:20:00,132.75,132.84,132.61,132.82,38237.0,132.0053,132.0948,131.8661,132.0749,38237.0
2024-07-22 15:25:00,132.85,132.86,132.63,132.66,7417.0,132.1048,132.1147,131.886,131.9158,7417.0
2024-07-22 15:30:00,132.66,132.89,132.64,132.83,9392.0,131.9158,132.1445,131.8959,132.0849,9392.0
2024-07-22 15:35:00,132.84,133.05,132.84,132.85,12803.0,132.0948,132.3036,132.0948,132.1048,12803.0
2024-07-22 15:40:00,132.85,132.89,132.72,132.89,21224.0,132.1048,132.1445,131.9755,132.1445,21224.0
2024-07-22 15:45:00,132.88,133.12,132.88,133.09,8758.0,132.1346,132.3732,132.1346,132.3434,8758.0
2024-07-22 15:50:00,133.14,133.42,133.12,133.36,96083.0,132.3931,132.6716,132.3732,132.6119,96083.0
2024-07-22 15:55:00,133.38,133.56,133.32,133.43,118503.0,132.6318,132.8108,132.5721,132.6815,118503.0
2024-07-23 09:30:00,137.61,137.66,135.64,135.64,36527.0,136.8381,136.8878,134.8791,134.8791,36527.0
2024-07-23 09:35:00,135.59,135.65,134.41,134.95,20405.0,134.8294,134.889,133.656,134.193,20405.0
2024-07-23 09:40:00,134.7,134.7,134.06,134.06,11936.0,133.9444,133.9444,133.308,133.308,11936.0
2024-07-23 09:45:00,133.72,134.68,133.26,134.45,27562.0,132.9699,133.9245,132.5125,133.6958,27562.0
2024-07-23 09:50:00,134.24,134.68,133.96,134.36,3757.0,133.487,133.9245,133.2085,133.6063,3757.0
2024-07-23 09:55:00,134.5,134.99,134.5,134.59,8942.0,133.7455,134.2328,133.7455,133.835,8942.0
2024-07-23 10:00:00,134.65,134.83,134.27,134.31,10506.0,133.8947,134.0736,133.5168,133.5566,10506.0
2024-07-23 10:05:00,134.25,134.25,133.29,133.56,66221.0,133.4969,133.4969,132.5423,132.8108,66221.0
2024-07-23 10:10:00,133.49,133.9,133.36,133.66,10801.0,132.7412,133.1489,132.6119,132.9102,10801.0
2024-07-23 10:15:00,133.86,133.86,133.34,133.53,6248.0,133.1091,133.1091,132.592,132.7809,6248.0
2024-07-23 10:20:00,133.31,133.43,133.05,133.26,4859.0,132.5622,132.6815,132.3036,132.5125,4859.0
2024-07-23 10:25:00,133.37,133.37,132.82,133.25,3266.0,132.6218,132.6218,132.0749,132.5025,3266.0
2024-07-23 10:30:00,133.35,133.35,132.97,133.22,5531.0,132.602,132.602,132.2241,132.4727,5531.0
2024-07-23 10:35:00,133.12,133.13,132.76,132.76,7815.0,132.3732,132.3832,132.0153,132.0153,7815.0
2024-07-23 10:40:00,132.77,132.92,132.58,132.6,8899.0,132.0252,132.1744,131.8363,131.8562,8899.0
2024-07-23 10:45:00,132.6,132.75,132.46,132.48,6762.0,131.8562,132.0053,131.7169,131.7368,6762.0
2024-07-23 10:50:00,132.56,133.04,132.51,132.81,11414.0,131.8164,132.2937,131.7667,132.065,11414.0
2024-07-23 10:55:00,132.73,133.07,132.68,132.96,8281.0,131.9854,132.3235,131.9357,132.2141,8281.0
2024-07-23 11:00:00,132.96,133.2,132.95,133.0,6429.0,132.2141,132.4528,132.2042,132.2539,6429.0
2024-07-23 11:05:00,133.0,133.02,132.63,132.91,10215.0,132.2539,132.2738,131.886,132.1644,10215.0
2024-07-23 11:10:00,132.91,133.01,132.77,132.89,3859.0,132.1644,132.2639,132.0252,132.1445,3859.0
2024-07-23 11:15:00,132.99,133.04,132.9,133.0,6205.0,132.244,132.2937,132.1545,132.2539,6205.0
2024-07-23 11:20:00,132.98,132.99,132.72,132.88,9343.0,132.234,132.244,131.9755,132.1346,9343.0
2024-07-23 11:25:00,132.97,132.97,132.68,132.84,8604.0,132.2241,132.2241,131.9357,132.0948,8604.0
2024-07-23 11:30:00,132.89,132.91,132.61,132.74,16363.0,132.1445,132.1644,131.8661,131.9954,16363.0
2024-07-23 11:35:00,132.81,132.85,132.64,132.69,4501.0,132.065,132.1048,131.8959,131.9457,4501.0
2024-07-23 11:40:00,132.51,132.74,132.51,132.7,3507.0,131.7667,131.9954,131.7667,131.9556,3507.0
2024-07-23 11:45:00,132.73,132.73,132.5,132.58,3974.0,131.9854,131.9854,131.7567,131.8363,3974.0
2024-07-23 11:50:00,132.6,132.63,132.45,132.45,3129.0,131.8562,131.886,131.707,131.707,3129.0
2024-07-23 11:55:00,132.57,132.72,132.51,132.61,2235.0,131.8263,131.9755,131.7667,131.8661,2235.0
2024-07-23 12:00:00,132.65,132.9,132.65,132.89,2319.0,131.9059,132.1545,131.9059,132.1445,2319.0
2024-07-23 12:05:00,132.85,132.85,132.57,132.58,2363.0,132.1048,132.1048,131.8263,131.8363,2363.0
2024-07-23 12:10:00,132.57,132.7,132.46,132.48,41156.0,131.8263,131.9556,131.7169,131.7368,41156.0
2024-07-23 12:15:00,132.45,132.54,132.3,132.54,2638.0,131.707,131.7965,131.5578,131.7965,2638.0
2024-07-23 12:20:00,132.54,132.61,132.38,132.38,3603.0,131.7965,131.8661,131.6374,131.6374,3603.0
2024-07-23 12:25:00,132.38,132.55,132.26,132.55,6743.0,131.6374,131.8064,131.5181,131.8064,6743.0
2024-07-23 12:30:00,132.55,132.58,132.44,132.44,3522.0,131.8064,131.8363,131.6971,131.6971,3522.0
2024-07-23 12:35:00,132.39,132.7,132.39,132.6,5579.0,131.6473,131.9556,131.6473,131.8562,5579.0
2024-07-23 12:40:00,132.59,132.69,132.47,132.69,4887.0,131.8462,131.9457,131.7269,131.9457,4887.0
2024-07-23 12:45:00,132.71,132.8,132.69,132.77,3294.0,131.9655,132.055,131.9457,132.0252,3294.0
2024-07-23 12:50:00,132.76,132.84,132.63,132.67,2709.0,132.0153,132.0948,131.886,131.9258,2709.0
2024-07-23 12:55:00,132.67,132.85,132.54,132.85,3600.0,131.9258,132.1048,131.7965,132.1048,3600.0
2024-07-23 13:00:00,132.84,132.85,132.74,132.75,3323.0,132.0948,132.1048,131.9954,132.0053,3323.0
2024-07-23 13:05:00,132.75,132.75,132.56,132.57,8268.0,132.0053,132.0053,131.8164,131.8263,8268.0
2024-07-23 13:10:00,132.57,132.66,132.55,132.56,6598.0,131.8263,131.9158,131.8064,131.8164,6598.0
2024-07-23 13:15:00,132.56,132.56,132.38,132.4,22944.0,131.8164,131.8164,131.6374,131.6573,22944.0
2024-07-23 13:20:00,132.4,132.4,132.22,132.22,8484.0,131.6573,131.6573,131.4783,131.4783,8484.0
2024-07-23 13:25:00,132.22,132.33,132.22,132.31,7357.0,131.4783,131.5877,131.4783,131.5678,7357.0
2024-07-23 13:30:00,132.26,132.34,131.93,131.93,5201.0,131.5181,131.5976,131.1899,131.1899,5201.0
2024-07-23 13:35:00,132.09,132.16,132.01,132.02,2366.0,131.349,131.4186,131.2695,131.2794,2366.0
2024-07-23 13:40:00,132.09,132.21,132.04,132.14,11361.0,131.349,131.4683,131.2993,131.3987,11361.0
2024-07-23 13:45:00,132.14,132.32,132.14,132.27,4727.0,131.3987,131.5777,131.3987,131.528,4727.0
2024-07-23 13:50:00,132.24,132.39,132.19,132.31,4165.0,131.4982,131.6473,131.4485,131.5678,4165.0
2024-07-23 13:55:00,132.31,132.43,132.31,132.35,2945.0,131.5678,131.6871,131.5678,131.6076,2945.0
2024-07-23 14:00:00,132.38,132.41,132.2,132.21,3839.0,131.6374,131.6672,131.4584,131.4683,3839.0
2024-07-23 14:05:00,132.21,132.32,132.18,132.32,4329.0,131.4683,131.5777,131.4385,131.5777,4329.0
2024-07-23 14:10:00,132.32,132.34,132.21,132.26,12309.0,131.5777,131.5976,131.4683,131.5181,12309.0
2024-07-23 14:15:00,132.27,132.27,132.0,132.03,18547.0,131.528,131.528,131.2595,131.2894,18547.0
2024-07-23 14:20:00,132.09,132.09,131.83,131.88,18026.0,131.349,131.349,131.0905,131.1402,18026.0
2024-07-23 14:25:00,131.82,131.88,131.59,131.61,17233.0,131.0805,131.1402,130.8518,130.8717,17233.0
2024-07-23 14:30:00,131.68,131.72,131.5,131.61,22573.0,130.9413,130.9811,130.7623,130.8717,22573.0
2024-07-23 14:35:00,131.61,131.62,131.5,131.51,11102.0,130.8717,130.8817,130.7623,130.7723,11102.0
2024-07-23 14:40:00,131.51,131.68,131.48,131.55,14678.0,130.7723,130.9413,130.7424,130.812,14678.0
2024-07-23 14:45:00,131.54,131.74,131.42,131.42,7639.0,130.8021,131.001,130.6828,130.6828,7639.0
2024-07-23 14:50:00,131.36,131.49,131.35,131.4,5301.0,130.6231,130.7524,130.6132,130.6629,5301.0
2024-07-23 14:55:00,131.41,131.43,131.33,131.42,10599.0,130.6728,130.6927,130.5933,130.6828,10599.0
2024-07-23 15:00:00,131.42,131.58,131.36,131.53,10214.0,130.6828,130.8419,130.6231,130.7922,10214.0
2024-07-23 15:05:00,131.53,131.55,131.33,131.37,4352.0,130.7922,130.812,130.5933,130.6331,4352.0
2024-07-23 15:10:00,131.33,131.55,131.31,131.53,6239.0,130.5933,130.812,130.5734,130.7922,6239.0
2024-07-23 15:15:00,131.44,131.45,131.19,131.29,7585.0,130.7027,130.7126,130.4541,130.5535,7585.0
2024-07-23 15:20:00,131.27,131.52,131.27,131.34,5659.0,130.5336,130.7822,130.5336,130.6032,5659.0
2024-07-23 15:25:00,131.34,131.34,131.22,131.23,7685.0,130.6032,130.6032,130.4839,130.4938,7685.0
2024-07-23 15:30:00,131.22,131.28,131.06,131.11,11285.0,130.4839,130.5436,130.3248,130.3745,11285.0
2024-07-23 15:35:00,131.11,131.19,131.0,131.09,23982.0,130.3745,130.4541,130.2651,130.3546,23982.0
2024-07-23 15:40:00,131.06,131.06,130.85,130.99,14842.0,130.3248,130.3248,130.116,130.2552,14842.0
2024-07-23 15:45:00,131.0,131.03,130.92,130.95,14882.0,130.2651,130.295,130.1856,130.2154,14882.0
2024-07-23 15:50:00,130.96,131.0,130.67,130.68,31430.0,130.2254,130.2651,129.937,129.9469,31430.0
2024-07-23 15:55:00,130.69,130.71,130.49,130.66,170984.0,129.9569,129.9768,129.758,129.927,170984.0
2024-07-24 09:30:00,130.87,131.08,130.18,130.92,27314.0,130.1359,130.3447,129.4497,130.1856,27314.0
2024-07-24 09:35:00,130.96,132.34,130.94,132.18,18685.0,130.2254,131.5976,130.2055,131.4385,18685.0
2024-07-24 09:40:00,132.17,132.71,131.66,132.43,30055.0,131.4286,131.9655,130.9214,131.6871,30055.0
2024-07-24 09:45:00,132.7,133.21,132.29,132.44,13732.0,131.9556,132.4627,131.5479,131.6971,13732.0
2024-07-24 09:50:00,132.44,132.51,131.54,131.79,11096.0,131.6971,131.7667,130.8021,131.0507,11096.0
2024-07-24 09:55:00,131.8,132.08,131.51,131.89,5566.0,131.0606,131.3391,130.7723,131.1501,5566.0
2024-07-24 10:00:00,131.98,132.39,131.92,132.1,11923.0,131.2396,131.6473,131.18,131.359,11923.0
2024-07-24 10:05:00,132.21,132.31,131.97,132.0,6877.0,131.4683,131.5678,131.2297,131.2595,6877.0
2024-07-24 10:10:00,132.0,132.17,131.89,132.04,5649.0,131.2595,131.4286,131.1501,131.2993,5649.0
2024-07-24 10:15:00,131.96,132.02,131.63,131.7,5532.0,131.2197,131.2794,130.8916,130.9612,5532.0
2024-07-24 10:20:00,131.84,132.08,131.77,131.79,4535.0,131.1004,131.3391,131.0308,131.0507,4535.0
2024-07-24 10:25:00,131.79,132.22,131.72,132.14,7469.0,131.0507,131.4783,130.9811,131.3987,7469.0
2024-07-24 10:30:00,132.1,132.15,131.87,131.9,5831.0,131.359,131.4087,131.1303,131.1601,5831.0
2024-07-24 10:35:00,131.92,132.03,131.61,131.74,7408.0,131.18,131.2894,130.8717,131.001,7408.0
2024-07-24 10:40:00,131.74,131.91,131.61,131.91,6115.0,131.001,131.17,130.8717,131.17,6115.0
2024-07-24 10:45:00,131.89,132.31,131.89,132.22,13622.0,131.1501,131.5678,131.1501,131.4783,13622.0
2024-07-24 10:50:00,132.35,133.1,132.34,132.93,28480.0,131.6076,132.3534,131.5976,132.1843,28480.0
2024-07-24 10:55:00,133.14,133.39,133.1,133.1,13056.0,132.3931,132.6417,132.3534,132.3534,13056.0
2024-07-24 11:00:00,133.04,133.33,133.03,133.25,9702.0,132.2937,132.5821,132.2837,132.5025,9702.0
2024-07-24 11:05:00,133.12,133.36,133.04,133.36,35416.0,132.3732,132.6119,132.2937,132.6119,35416.0
2024-07-24 11:10:00,133.36,133.43,133.08,133.12,11022.0,132.6119,132.6815,132.3335,132.3732,11022.0
2024-07-24 11:15:00,133.13,133.4,133.12,133.28,7181.0,132.3832,132.6517,132.3732,132.5323,7181.0
2024-07-24 11:20:00,133.28,133.49,133.0,133.37,12100.0,132.5323,132.7412,132.2539,132.6218,12100.0
2024-07-24 11:25:00,133.32,133.77,133.3,133.69,21017.0,132.5721,133.0196,132.5522,132.94,21017.0
2024-07-24 11:30:00,133.69,133.76,133.4,133.51,21210.0,132.94,133.0097,132.6517,132.7611,21210.0
2024-07-24 11:35:00,133.62,133.76,133.43,133.68,3672.0,132.8704,133.0097,132.6815,132.9301,3672.0
2024-07-24 11:40:00,133.68,133.75,133.58,133.65,3960.0,132.9301,132.9997,132.8307,132.9003,3960.0
2024-07-24 11:45:00,133.76,133.99,133.69,133.75,7047.0,133.0097,133.2384,132.94,132.9997,7047.0
2024-07-24 11:50:00,133.83,134.05,133.83,133.98,3626.0,133.0793,133.298,133.0793,133.2284,3626.0
2024-07-24 11:55:00,133.93,133.98,133.78,133.82,8257.0,133.1787,133.2284,133.0295,133.0693,8257.0
2024-07-24 12:00:00,133.82,133.93,133.74,133.77,6092.0,133.0693,133.1787,132.9898,133.0196,6092.0
2024-07-24 12:05:00,133.91,134.04,133.71,133.94,5136.0,133.1588,133.2881,132.9599,133.1886,5136.0
2024-07-24 12:10:00,133.97,134.41,133.96,134.41,23045.0,133.2185,133.656,133.2085,133.656,23045.0
2024-07-24 12:15:00,134.31,134.43,134.18,134.23,5044.0,133.5566,133.6759,133.4273,133.477,5044.0
2024-07-24 12:20:00,134.24,134.31,134.19,134.19,3976.0,133.487,133.5566,133.4372,133.4372,3976.0
2024-07-24 12:25:00,134.23,134.23,134.05,134.1,3799.0,133.477,133.477,133.298,133.3477,3799.0
2024-07-24 12:30:00,134.1,134.19,134.02,134.05,5375.0,133.3477,133.4372,133.2682,133.298,5375.0
2024-07-24 12:35:00,134.05,134.23,134.04,134.14,4107.0,133.298,133.477,133.2881,133.3875,4107.0
2024-07-24 12:40:00,134.14,134.19,133.89,133.95,4794.0,133.3875,133.4372,133.1389,133.1986,4794.0
2024-07-24 12:45:00,133.93,134.12,133.87,134.05,7874.0,133.1787,133.3676,133.119,133.298,7874.0
2024-07-24 12:50:00,134.04,134.07,133.95,133.95,6252.0,133.2881,133.3179,133.1986,133.1986,6252.0
2024-07-24 12:55:00,134.0,134.09,133.91,134.02,14027.0,133.2483,133.3378,133.1588,133.2682,14027.0
2024-07-24 13:00:00,134.05,134.24,133.89,133.99,8209.0,133.298,133.487,133.1389,133.2384,8209.0
2024-07-24 13:05:00,133.99,134.29,133.99,134.29,74604.0,133.2384,133.5367,133.2384,133.5367,74604.0
2024-07-24 13:10:00,134.24,134.39,134.13,134.13,4208.0,133.487,133.6361,133.3776,133.3776,4208.0
2024-07-24 13:15:00,134.26,134.37,134.07,134.08,2462.0,133.5068,133.6162,133.3179,133.3279,2462.0
2024-07-24 13:20:00,134.14,134.33,134.12,134.25,5236.0,133.3875,133.5765,133.3676,133.4969,5236.0
2024-07-24 13:25:00,134.25,134.29,134.07,134.08,2072.0,133.4969,133.5367,133.3179,133.3279,2072.0
2024-07-24 13:30:00,133.97,134.26,133.96,134.24,8170.0,133.2185,133.5068,133.2085,133.487,8170.0
2024-07-24 13:35:00,134.19,134.28,134.03,134.14,6680.0,133.4372,133.5267,133.2781,133.3875,6680.0
2024-07-24 13:40:00,134.15,134.27,134.12,134.21,3708.0,133.3975,133.5168,133.3676,133.4571,3708.0
2024-07-24 13:45:00,134.22,134.29,134.06,134.06,3285.0,133.4671,133.5367,133.308,133.308,3285.0
2024-07-24 13:50:00,134.1,134.21,134.02,134.14,8226.0,133.3477,133.4571,133.2682,133.3875,8226.0
2024-07-24 13:55:00,134.15,134.2,134.1,134.2,2437.0,133.3975,133.4472,133.3477,133.4472,2437.0
2024-07-24 14:00:00,134.16,134.21,134.01,134.06,34110.0,133.4074,133.4571,133.2582,133.308,34110.0
2024-07-24 14:05:00,134.06,134.1,133.99,134.0,20771.0,133.308,133.3477,133.2384,133.2483,20771.0
2024-07-24 14:10:00,134.0,134.31,134.0,134.16,31781.0,133.2483,133.5566,133.2483,133.4074,31781.0
2024-07-24 14:15:00,134.16,134.16,133.98,134.02,4888.0,133.4074,133.4074,133.2284,133.2682,4888.0
2024-07-24 14:20:00,133.97,134.11,133.86,134.0,12476.0,133.2185,133.3577,133.1091,133.2483,12476.0
2024-07-24 14:25:00,134.03,134.16,133.9,134.05,66489.0,133.2781,133.4074,133.1489,133.298,66489.0
2024-07-24 14:30:00,133.97,134.06,133.67,133.72,33306.0,133.2185,133.308,132.9202,132.9699,33306.0
2024-07-24 14:35:00,133.66,133.8,133.58,133.61,7716.0,132.9102,133.0494,132.8307,132.8605,7716.0
2024-07-24 14:40:00,133.61,133.61,133.23,133.36,30606.0,132.8605,132.8605,132.4826,132.6119,30606.0
2024-07-24 14:45:00,133.41,133.59,133.34,133.5,7746.0,132.6616,132.8406,132.592,132.7511,7746.0
2024-07-24 14:50:00,133.53,133.68,133.42,133.62,17121.0,132.7809,132.9301,132.6716,132.8704,17121.0
2024-07-24 14:55:00,133.62,133.82,133.52,133.56,9353.0,132.8704,133.0693,132.771,132.8108,9353.0
2024-07-24 15:00:00,133.51,133.63,133.5,133.52,7338.0,132.7611,132.8804,132.7511,132.771,7338.0
2024-07-24 15:05:00,133.52,133.6,133.46,133.49,11879.0,132.771,132.8505,132.7113,132.7412,11879.0
2024-07-24 15:10:00,133.53,133.68,133.53,133.55,8179.0,132.7809,132.9301,132.7809,132.8008,8179.0
2024-07-24 15:15:00,133.55,133.71,133.54,133.55,9194.0,132.8008,132.9599,132.7909,132.8008,9194.0
2024-07-24 15:20:00,133.58,133.76,133.58,133.7,4562.0,132.8307,133.0097,132.8307,132.95,4562.0
2024-07-24 15:25:00,133.7,133.7,133.49,133.54,25546.0,132.95,132.95,132.7412,132.7909,25546.0
2024-07-24 15:30:00,133.55,133.96,133.55,133.95,11827.0,132.8008,133.2085,132.8008,133.1986,11827.0
2024-07-24 15:35:00,133.95,134.09,133.82,133.98,12964.0,133.1986,133.3378,133.0693,133.2284,12964.0
2024-07-24 15:40:00,133.99,134.14,133.93,134.02,13372.0,133.2384,133.3875,133.1787,133.2682,13372.0
2024-07-24 15:45:00,134.0,134.03,133.92,133.97,13228.0,133.2483,133.2781,133.1688,133.2185,13228.0
2024-07-24 15:50:00,134.03,134.07,133.75,133.95,55725.0,133.2781,133.3179,132.9997,133.1986,55725.0
2024-07-24 15:55:00,133.95,134.35,133.93,134.25,123572.0,133.1986,133.5963,133.1787,133.4969,123572.0
2024-07-25 09:30:00,133.95,134.69,133.45,134.24,15908.0,133.1986,133.9344,132.7014,133.487,15908.0
2024-07-25 09:35:00,134.29,135.08,134.28,134.69,4172.0,133.5367,134.3222,133.5267,133.9344,4172.0
2024-07-25 09:40:00,134.69,134.73,134.18,134.28,12800.0,133.9344,133.9742,133.4273,133.5267,12800.0
2024-07-25 09:45:00,134.28,135.41,134.28,135.31,6240.0,133.5267,134.6504,133.5267,134.551,6240.0
2024-07-25 09:50:00,135.25,136.05,135.19,136.03,13202.0,134.4913,135.2868,134.4316,135.2669,13202.0
2024-07-25 09:55:00,135.99,136.23,135.88,136.05,8673.0,135.2271,135.4658,135.1178,135.2868,8673.0
2024-07-25 10:00:00,136.0,136.0,135.57,135.64,9645.0,135.2371,135.2371,134.8095,134.8791,9645.0
2024-07-25 10:05:00,135.64,136.14,135.43,136.05,18119.0,134.8791,135.3763,134.6703,135.2868,18119.0
2024-07-25 10:10:00,136.13,136.13,135.75,135.84,14017.0,135.3664,135.3664,134.9885,135.078,14017.0
2024-07-25 10:15:00,135.92,136.4,135.92,136.37,12012.0,135.1575,135.6348,135.1575,135.605,12012.0
2024-07-25 10:20:00,136.39,136.72,136.33,136.41,15636.0,135.6249,135.953,135.5652,135.6448,15636.0
2024-07-25 10:25:00,136.33,136.45,135.8,135.81,13898.0,135.5652,135.6846,135.0382,135.0482,13898.0
2024-07-25 10:30:00,135.75,135.75,135.37,135.75,7179.0,134.9885,134.9885,134.6106,134.9885,7179.0
2024-07-25 10:35:00,135.77,135.85,135.5,135.5,5935.0,135.0084,135.0879,134.7399,134.7399,5935.0
2024-07-25 10:40:00,135.34,135.54,135.2,135.2,5583.0,134.5808,134.7797,134.4416,134.4416,5583.0
2024-07-25 10:45:00,135.22,135.38,135.08,135.29,7161.0,134.4615,134.6206,134.3222,134.5311,7161.0
2024-07-25 10:50:00,135.14,135.23,135.02,135.08,7792.0,134.3819,134.4714,134.2626,134.3222,7792.0
2024-07-25 10:55:00,135.21,135.45,135.18,135.43,15495.0,134.4515,134.6902,134.4217,134.6703,15495.0
2024-07-25 11:00:00,135.38,135.9,135.37,135.9,9492.0,134.6206,135.1376,134.6106,135.1376,9492.0
2024-07-25 11:05:00,135.8,136.08,135.77,135.94,8119.0,135.0382,135.3166,135.0084,135.1774,8119.0
2024-07-25 11:10:00,135.89,136.07,135.82,135.96,4194.0,135.1277,135.3067,135.0581,135.1973,4194.0
2024-07-25 11:15:00,136.03,136.18,136.02,136.08,5176.0,135.2669,135.4161,135.257,135.3166,5176.0
2024-07-25 11:20:00,136.06,136.06,135.81,136.04,4058.0,135.2967,135.2967,135.0482,135.2769,4058.0
2024-07-25 11:25:00,136.03,136.1,135.78,135.94,2921.0,135.2669,135.3365,135.0183,135.1774,2921.0
2024-07-25 11:30:00,135.94,136.13,135.79,136.09,4410.0,135.1774,135.3664,135.0283,135.3266,4410.0
2024-07-25 11:35:00,136.08,136.12,135.8,135.98,7785.0,135.3166,135.3564,135.0382,135.2172,7785.0
2024-07-25 11:40:00,135.98,136.18,135.87,136.18,7237.0,135.2172,135.4161,135.1078,135.4161,7237.0
2024-07-25 11:45:00,136.18,136.52,136.18,136.52,3197.0,135.4161,135.7542,135.4161,135.7542,3197.0
2024-07-25 11:50:00,136.51,136.64,136.44,136.61,5596.0,135.7442,135.8735,135.6746,135.8437,5596.0
2024-07-25 11:55:00,136.58,136.67,136.46,136.62,3573.0,135.8138,135.9033,135.6945,135.8536,3573.0
2024-07-25 12:00:00,136.67,136.79,136.63,136.68,8401.0,135.9033,136.0227,135.8636,135.9133,8401.0
2024-07-25 12:05:00,136.7,136.93,136.68,136.93,2802.0,135.9332,136.1619,135.9133,136.1619,2802.0
2024-07-25 12:10:00,136.92,137.15,136.92,137.1,8715.0,136.1519,136.3806,136.1519,136.3309,8715.0
2024-07-25 12:15:00,137.14,137.55,137.1,137.31,8326.0,136.3707,136.7784,136.3309,136.5397,8326.0
2024-07-25 12:20:00,137.36,137.39,137.04,137.25,7642.0,136.5895,136.6193,136.2713,136.4801,7642.0
2024-07-25 12:25:00,137.24,137.35,137.18,137.3,6239.0,136.4701,136.5795,136.4105,136.5298,6239.0
2024-07-25 12:30:00,137.26,137.35,137.15,137.16,12165.0,136.49,136.5795,136.3806,136.3906,12165.0
2024-07-25 12:35:00,137.11,137.29,137.02,137.27,3576.0,136.3409,136.5199,136.2514,136.5,3576.0
2024-07-25 12:40:00,137.32,137.44,137.28,137.37,4362.0,136.5497,136.669,136.5099,136.5994,4362.0
2024-07-25 12:45:00,137.39,137.47,137.15,137.15,3035.0,136.6193,136.6988,136.3806,136.3806,3035.0
2024-07-25 12:50:00,137.29,137.62,137.29,137.58,5225.0,136.5199,136.848,136.5199,136.8082,5225.0
2024-07-25 12:55:00,137.55,137.63,137.48,137.55,30393.0,136.7784,136.8579,136.7088,136.7784,30393.0
2024-07-25 13:00:00,137.61,138.2,137.6,138.03,3682.0,136.8381,137.4247,136.8281,137.2557,3682.0
2024-07-25 13:05:00,138.0,138.21,137.94,138.2,3090.0,137.2259,137.4347,137.1662,137.4247,3090.0
2024-07-25 13:10:00,138.2,138.35,138.02,138.34,10493.0,137.4247,137.5739,137.2458,137.564,10493.0
2024-07-25 13:15:00,138.3,138.37,138.0,138.05,8714.0,137.5242,137.5938,137.2259,137.2756,8714.0
2024-07-25 13:20:00,137.99,138.04,137.79,137.84,10823.0,137.2159,137.2656,137.017,137.0668,10823.0
2024-07-25 13:25:00,137.81,137.87,137.69,137.74,9146.0,137.0369,137.0966,136.9176,136.9673,9146.0
2024-07-25 13:30:00,137.74,137.94,137.68,137.87,8094.0,136.9673,137.1662,136.9077,137.0966,8094.0
2024-07-25 13:35:00,137.87,137.91,137.71,137.72,4015.0,137.0966,137.1364,136.9375,136.9474,4015.0
2024-07-25 13:40:00,137.79,137.81,137.55,137.55,3494.0,137.017,137.0369,136.7784,136.7784,3494.0
2024-07-25 13:45:00,137.49,137.56,137.35,137.39,6623.0,136.7187,136.7883,136.5795,136.6193,6623.0
2024-07-25 13:50:00,137.38,137.38,137.19,137.22,6079.0,136.6093,136.6093,136.4204,136.4502,6079.0
2024-07-25 13:55:00,137.22,137.24,137.03,137.07,11028.0,136.4502,136.4701,136.2613,136.3011,11028.0
2024-07-25 14:00:00,137.09,137.11,136.79,136.96,8593.0,136.321,136.3409,136.0227,136.1917,8593.0
2024-07-25 14:05:00,136.96,137.08,136.96,137.0,3757.0,136.1917,136.311,136.1917,136.2315,3757.0
2024-07-25 14:10:00,137.05,137.13,136.95,137.03,6461.0,136.2812,136.3607,136.1818,136.2613,6461.0
2024-07-25 14:15:00,137.06,137.09,137.0,137.03,5866.0,136.2911,136.321,136.2315,136.2613,5866.0
2024-07-25 14:20:00,137.0,137.08,136.87,136.96,22662.0,136.2315,136.311,136.1022,136.1917,22662.0
2024-07-25 14:25:00,136.94,136.99,136.57,136.63,10685.0,136.1718,136.2215,135.8039,135.8636,10685.0
2024-07-25 14:30:00,136.67,137.0,136.62,137.0,5775.0,135.9033,136.2315,135.8536,136.2315,5775.0
2024-07-25 14:35:00,136.91,136.91,136.74,136.78,10264.0,136.142,136.142,135.9729,136.0127,10264.0
2024-07-25 14:40:00,136.74,136.88,136.59,136.71,12663.0,135.9729,136.1121,135.8238,135.9431,12663.0
2024-07-25 14:45:00,136.58,136.64,136.31,136.31,5162.0,135.8138,135.8735,135.5453,135.5453,5162.0
2024-07-25 14:50:00,136.36,136.4,136.26,136.35,17441.0,135.5951,135.6348,135.4956,135.5851,17441.0
2024-07-25 14:55:00,136.34,136.4,135.91,135.91,10952.0,135.5752,135.6348,135.1476,135.1476,10952.0
2024-07-25 15:00:00,135.93,135.93,135.72,135.72,2987.0,135.1675,135.1675,134.9587,134.9587,2987.0
2024-07-25 15:05:00,135.74,135.79,135.54,135.69,6447.0,134.9785,135.0283,134.7797,134.9288,6447.0
2024-07-25 15:10:00,135.73,135.8,135.62,135.73,4445.0,134.9686,135.0382,134.8592,134.9686,4445.0
2024-07-25 15:15:00,135.75,135.98,135.69,135.98,8781.0,134.9885,135.2172,134.9288,135.2172,8781.0
2024-07-25 15:20:00,135.95,136.28,135.91,136.22,6226.0,135.1874,135.5155,135.1476,135.4559,6226.0
2024-07-25 15:25:00,136.23,136.44,136.2,136.33,24496.0,135.4658,135.6746,135.436,135.5652,24496.0
2024-07-25 15:30:00,136.36,136.41,136.17,136.18,28636.0,135.5951,135.6448,135.4061,135.4161,28636.0
2024-07-25 15:35:00,136.21,136.22,135.86,135.92,8624.0,135.4459,135.4559,135.0979,135.1575,8624.0
2024-07-25 15:40:00,135.91,136.08,135.88,135.91,14113.0,135.1476,135.3166,135.1178,135.1476,14113.0
2024-07-25 15:45:00,135.9,136.04,135.6,135.6,21933.0,135.1376,135.2769,134.8393,134.8393,21933.0
2024-07-25 15:50:00,135.67,135.73,135.29,135.39,15035.0,134.9089,134.9686,134.5311,134.6305,15035.0
2024-07-25 15:55:00,135.4,135.4,134.93,135.05,83252.0,134.6405,134.6405,134.1731,134.2924,83252.0
2024-07-26 09:30:00,136.69,137.51,136.08,137.39,16945.0,135.9232,136.7386,135.3166,136.6193,16945.0
2024-07-26 09:35:00,137.53,138.45,137.4,138.3,6921.0,136.7585,137.6733,136.6292,137.5242,6921.0
2024-07-26 09:40:00,138.44,139.3,138.31,139.09,21844.0,137.6634,138.5186,137.5341,138.3098,21844.0
2024-07-26 09:45:00,139.19,140.29,139.19,139.61,21374.0,138.4092,139.503,138.4092,138.8268,21374.0
2024-07-26 09:50:00,139.72,139.83,138.83,139.25,28593.0,138.9362,139.0456,138.0512,138.4689,28593.0
2024-07-26 09:55:00,139.35,139.66,138.98,138.99,16080.0,138.5683,138.8766,138.2004,138.2103,16080.0
2024-07-26 10:00:00,138.99,139.57,138.85,139.26,9094.0,138.2103,138.7871,138.0711,138.4788,9094.0
2024-07-26 10:05:00,139.26,139.26,138.76,138.77,7309.0,138.4788,138.4788,137.9816,137.9915,7309.0
2024-07-26 10:10:00,138.77,138.99,138.7,138.86,9378.0,137.9915,138.2103,137.9219,138.081,9378.0
2024-07-26 10:15:00,138.77,139.05,138.52,139.05,13938.0,137.9915,138.27,137.743,138.27,13938.0
2024-07-26 10:20:00,139.02,139.09,138.62,139.09,7275.0,138.2401,138.3098,137.8424,138.3098,7275.0
2024-07-26 10:25:00,139.02,139.16,138.59,138.75,8051.0,138.2401,138.3794,137.8126,137.9717,8051.0
2024-07-26 10:30:00,138.7,138.7,137.99,138.28,7792.0,137.9219,137.9219,137.2159,137.5043,7792.0
2024-07-26 10:35:00,138.34,138.41,137.98,138.39,7076.0,137.564,137.6336,137.206,137.6137,7076.0
2024-07-26 10:40:00,138.4,138.53,138.09,138.09,5156.0,137.6236,137.7529,137.3154,137.3154,5156.0
2024-07-26 10:45:00,138.2,138.49,138.13,138.27,7605.0,137.4247,137.7131,137.3551,137.4944,7605.0
2024-07-26 10:50:00,138.19,138.19,137.76,137.78,24633.0,137.4148,137.4148,136.9872,137.0071,24633.0
2024-07-26 10:55:00,137.76,137.91,137.4,137.78,40099.0,136.9872,137.1364,136.6292,137.0071,40099.0
2024-07-26 11:00:00,137.8,137.85,137.65,137.74,21933.0,137.027,137.0767,136.8778,136.9673,21933.0
2024-07-26 11:05:00,137.71,137.79,137.56,137.72,50007.0,136.9375,137.017,136.7883,136.9474,50007.0
2024-07-26 11:10:00,137.71,137.98,137.64,137.91,27525.0,136.9375,137.206,136.8679,137.1364,27525.0
2024-07-26 11:15:00,137.89,137.89,137.57,137.66,7487.0,137.1165,137.1165,136.7983,136.8878,7487.0
2024-07-26 11:20:00,137.68,137.77,137.58,137.72,8227.0,136.9077,136.9972,136.8082,136.9474,8227.0
2024-07-26 11:25:00,137.69,137.85,137.63,137.75,15632.0,136.9176,137.0767,136.8579,136.9773,15632.0
2024-07-26 11:30:00,137.74,137.74,137.51,137.55,6057.0,136.9673,136.9673,136.7386,136.7784,6057.0
2024-07-26 11:35:00,137.55,137.59,137.37,137.44,3365.0,136.7784,136.8182,136.5994,136.669,3365.0
2024-07-26 11:40:00,137.35,137.41,137.32,137.34,3051.0,136.5795,136.6392,136.5497,136.5696,3051.0
2024-07-26 11:45:00,137.41,137.44,137.3,137.38,6682.0,136.6392,136.669,136.5298,136.6093,6682.0
2024-07-26 11:50:00,137.41,137.52,137.35,137.4,12394.0,136.6392,136.7486,136.5795,136.6292,12394.0
2024-07-26 11:55:00,137.39,137.77,137.34,137.68,15313.0,136.6193,136.9972,136.5696,136.9077,15313.0
2024-07-26 12:00:00,137.79,137.99,137.7,137.93,24778.0,137.017,137.2159,136.9276,137.1563,24778.0
2024-07-26 12:05:00,137.92,138.0,137.82,137.99,11154.0,137.1463,137.2259,137.0469,137.2159,11154.0
2024-07-26 12:10:00,137.99,138.1,137.72,137.77,19021.0,137.2159,137.3253,136.9474,136.9972,19021.0
2024-07-26 12:15:00,137.78,138.03,137.73,137.88,31240.0,137.0071,137.2557,136.9574,137.1065,31240.0
2024-07-26 12:20:00,137.9,137.96,137.83,137.9,7778.0,137.1264,137.1861,137.0568,137.1264,7778.0
2024-07-26 12:25:00,137.9,138.04,137.83,137.86,22007.0,137.1264,137.2656,137.0568,137.0867,22007.0
2024-07-26 12:30:00,137.82,137.89,137.75,137.81,35779.0,137.0469,137.1165,136.9773,137.0369,35779.0
2024-07-26 12:35:00,137.8,137.84,137.69,137.83,5870.0,137.027,137.0668,136.9176,137.0568,5870.0
2024-07-26 12:40:00,137.82,138.1,137.76,138.09,10583.0,137.0469,137.3253,136.9872,137.3154,10583.0
2024-07-26 12:45:00,138.09,138.09,137.86,137.89,6561.0,137.3154,137.3154,137.0867,137.1165,6561.0
2024-07-26 12:50:00,137.86,137.99,137.8,137.85,13489.0,137.0867,137.2159,137.027,137.0767,13489.0
2024-07-26 12:55:00,137.87,138.06,137.85,138.02,37400.0,137.0966,137.2855,137.0767,137.2458,37400.0
2024-07-26 13:00:00,138.03,138.03,137.8,137.88,2171.0,137.2557,137.2557,137.027,137.1065,2171.0
2024-07-26 13:05:00,137.88,137.91,137.81,137.89,2027.0,137.1065,137.1364,137.0369,137.1165,2027.0
2024-07-26 13:10:00,137.89,137.89,137.77,137.78,2526.0,137.1165,137.1165,136.9972,137.0071,2526.0
2024-07-26 13:15:00,137.73,137.89,137.73,137.85,3515.0,136.9574,137.1165,136.9574,137.0767,3515.0
2024-07-26 13:20:00,137.9,137.95,137.81,137.88,8444.0,137.1264,137.1761,137.0369,137.1065,8444.0
2024-07-26 13:25:00,137.92,137.97,137.88,137.93,10335.0,137.1463,137.196,137.1065,137.1563,10335.0
2024-07-26 13:30:00,137.96,138.03,137.71,137.71,18322.0,137.1861,137.2557,136.9375,136.9375,18322.0
2024-07-26 13:35:00,137.73,137.73,137.48,137.53,3851.0,136.9574,136.9574,136.7088,136.7585,3851.0
2024-07-26 13:40:00,137.53,137.59,137.44,137.5,4072.0,136.7585,136.8182,136.669,136.7287,4072.0
2024-07-26 13:45:00,137.52,137.81,137.44,137.69,5108.0,136.7486,137.0369,136.669,136.9176,5108.0
2024-07-26 13:50:00,137.69,137.72,137.57,137.72,1101.0,136.9176,136.9474,136.7983,136.9474,1101.0
2024-07-26 13:55:00,137.75,137.78,137.7,137.73,3743.0,136.9773,137.0071,136.9276,136.9574,3743.0
2024-07-26 14:00:00,137.7,137.75,137.63,137.69,2309.0,136.9276,136.9773,136.8579,136.9176,2309.0
2024-07-26 14:05:00,137.64,137.64,137.52,137.62,6597.0,136.8679,136.8679,136.7486,136.848,6597.0
2024-07-26 14:10:00,137.61,137.68,137.56,137.61,3587.0,136.8381,136.9077,136.7883,136.8381,3587.0
2024-07-26 14:15:00,137.61,137.63,137.45,137.49,3822.0,136.8381,136.8579,136.679,136.7187,3822.0
2024-07-26 14:20:00,137.46,137.46,137.39,137.43,3719.0,136.6889,136.6889,136.6193,136.6591,3719.0
2024-07-26 14:25:00,137.38,137.47,137.35,137.4,10768.0,136.6093,136.6988,136.5795,136.6292,10768.0
2024-07-26 14:30:00,137.4,137.44,137.36,137.44,2001.0,136.6292,136.669,136.5895,136.669,2001.0
2024-07-26 14:35:00,137.46,137.53,137.45,137.49,8012.0,136.6889,136.7585,136.679,136.7187,8012.0
2024-07-26 14:40:00,137.52,137.56,137.33,137.51,8221.0,136.7486,136.7883,136.5596,136.7386,8221.0
2024-07-26 14:45:00,137.51,137.54,137.47,137.47,2365.0,136.7386,136.7684,136.6988,136.6988,2365.0
2024-07-26 14:50:00,137.47,137.49,137.29,137.29,3240.0,136.6988,136.7187,136.5199,136.5199,3240.0
2024-07-26 14:55:00,137.39,137.41,137.28,137.39,3510.0,136.6193,136.6392,136.5099,136.6193,3510.0
2024-07-26 15:00:00,137.37,137.38,137.22,137.22,5071.0,136.5994,136.6093,136.4502,136.4502,5071.0
2024-07-26 15:05:00,137.21,137.26,137.1,137.23,10279.0,136.4403,136.49,136.3309,136.4602,10279.0
2024-07-26 15:10:00,137.22,137.32,137.17,137.27,11920.0,136.4502,136.5497,136.4005,136.5,11920.0
2024-07-26 15:15:00,137.22,137.36,137.12,137.29,17113.0,136.4502,136.5895,136.3508,136.5199,17113.0
2024-07-26 15:20:00,137.29,137.35,137.21,137.35,10041.0,136.5199,136.5795,136.4403,136.5795,10041.0
2024-07-26 15:25:00,137.38,137.51,137.35,137.38,13863.0,136.6093,136.7386,136.5795,136.6093,13863.0
2024-07-26 15:30:00,137.35,137.36,137.03,137.03,36494.0,136.5795,136.5895,136.2613,136.2613,36494.0
2024-07-26 15:35:00,137.0,137.11,136.91,136.98,11556.0,136.2315,136.3409,136.142,136.2116,11556.0
2024-07-26 15:40:00,136.97,137.17,136.97,137.11,20556.0,136.2016,136.4005,136.2016,136.3409,20556.0
2024-07-26 15:45:00,137.1,137.39,137.08,137.34,26272.0,136.3309,136.6193,136.311,136.5696,26272.0
2024-07-26 15:50:00,137.39,137.55,137.02,137.07,57143.0,136.6193,136.7784,136.2514,136.3011,57143.0
2024-07-26 15:55:00,137.08,137.32,136.96,137.32,86831.0,136.311,136.5497,136.1917,136.5497,86831.0
2024-07-29 09:30:00,137.59,137.59,136.77,137.19,15991.0,136.8182,136.8182,136.0028,136.4204,15991.0
2024-07-29 09:35:00,136.91,136.96,136.57,136.74,4080.0,136.142,136.1917,135.8039,135.9729,4080.0
2024-07-29 09:40:00,136.74,137.0,136.12,136.55,4757.0,135.9729,136.2315,135.3564,135.784,4757.0
2024-07-29 09:45:00,136.55,136.69,135.62,135.99,6808.0,135.784,135.9232,134.8592,135.2271,6808.0
2024-07-29 09:50:00,135.99,136.1,135.86,136.0,4180.0,135.2271,135.3365,135.0979,135.2371,4180.0
2024-07-29 09:55:00,136.0,136.2,135.73,136.08,21540.0,135.2371,135.436,134.9686,135.3166,21540.0
2024-07-29 10:00:00,136.15,136.68,135.96,136.42,26895.0,135.3862,135.9133,135.1973,135.6547,26895.0
2024-07-29 10:05:00,136.5,136.58,136.2,136.58,7791.0,135.7343,135.8138,135.436,135.8138,7791.0
2024-07-29 10:10:00,136.56,136.68,136.37,136.52,13842.0,135.7939,135.9133,135.605,135.7542,13842.0
2024-07-29 10:15:00,136.39,136.58,136.38,136.53,3150.0,135.6249,135.8138,135.615,135.7641,3150.0
2024-07-29 10:20:00,136.46,136.46,136.15,136.29,3222.0,135.6945,135.6945,135.3862,135.5255,3222.0
2024-07-29 10:25:00,136.29,136.29,135.75,135.75,5779.0,135.5255,135.5255,134.9885,134.9885,5779.0
2024-07-29 10:30:00,135.89,135.92,135.69,135.72,2350.0,135.1277,135.1575,134.9288,134.9587,2350.0
2024-07-29 10:35:00,135.72,136.1,135.72,136.09,2081.0,134.9587,135.3365,134.9587,135.3266,2081.0
2024-07-29 10:40:00,136.02,136.23,136.02,136.19,2150.0,135.257,135.4658,135.257,135.426,2150.0
2024-07-29 10:45:00,136.18,136.34,135.92,136.18,12667.0,135.4161,135.5752,135.1575,135.4161,12667.0
2024-07-29 10:50:00,136.19,136.45,136.19,136.34,2846.0,135.426,135.6846,135.426,135.5752,2846.0
2024-07-29 10:55:00,136.27,136.57,136.25,136.5,4979.0,135.5056,135.8039,135.4857,135.7343,4979.0
2024-07-29 11:00:00,136.5,136.57,136.21,136.21,1974.0,135.7343,135.8039,135.4459,135.4459,1974.0
2024-07-29 11:05:00,136.21,136.41,136.2,136.25,1906.0,135.4459,135.6448,135.436,135.4857,1906.0
2024-07-29 11:10:00,136.25,136.41,136.24,136.38,6531.0,135.4857,135.6448,135.4757,135.615,6531.0
2024-07-29 11:15:00,136.33,136.41,136.32,136.36,2615.0,135.5652,135.6448,135.5553,135.5951,2615.0
2024-07-29 11:20:00,136.38,136.56,136.33,136.5,5793.0,135.615,135.7939,135.5652,135.7343,5793.0
2024-07-29 11:25:00,136.46,136.57,136.45,136.5,1810.0,135.6945,135.8039,135.6846,135.7343,1810.0
2024-07-29 11:30:00,136.56,136.56,136.38,136.41,2668.0,135.7939,135.7939,135.615,135.6448,2668.0
2024-07-29 11:35:00,136.45,136.6,136.45,136.55,8666.0,135.6846,135.8337,135.6846,135.784,8666.0
2024-07-29 11:40:00,136.56,136.63,136.47,136.61,6537.0,135.7939,135.8636,135.7044,135.8437,6537.0
2024-07-29 11:45:00,136.61,136.88,136.6,136.84,13337.0,135.8437,136.1121,135.8337,136.0724,13337.0
2024-07-29 11:50:00,136.87,136.97,136.82,136.83,7123.0,136.1022,136.2016,136.0525,136.0624,7123.0
2024-07-29 11:55:00,136.84,136.88,136.81,136.86,2737.0,136.0724,136.1121,136.0425,136.0923,2737.0
2024-07-29 12:00:00,136.86,136.92,136.83,136.86,5433.0,136.0923,136.1519,136.0624,136.0923,5433.0
2024-07-29 12:05:00,136.93,137.11,136.9,137.07,17718.0,136.1619,136.3409,136.132,136.3011,17718.0
2024-07-29 12:10:00,136.99,137.09,136.99,137.09,1280.0,136.2215,136.321,136.2215,136.321,1280.0
2024-07-29 12:15:00,137.09,137.09,136.97,136.97,1723.0,136.321,136.321,136.2016,136.2016,1723.0
2024-07-29 12:20:00,136.97,136.99,136.9,136.99,2462.0,136.2016,136.2215,136.132,136.2215,2462.0
2024-07-29 12:25:00,137.0,137.02,136.88,136.97,2532.0,136.2315,136.2514,136.1121,136.2016,2532.0
2024-07-29 12:30:00,136.94,137.12,136.94,137.06,13713.0,136.1718,136.3508,136.1718,136.2911,13713.0
2024-07-29 12:35:00,137.05,137.09,137.01,137.01,7600.0,136.2812,136.321,136.2414,136.2414,7600.0
2024-07-29 12:40:00,137.01,137.04,136.86,136.88,3537.0,136.2414,136.2713,136.0923,136.1121,3537.0
2024-07-29 12:45:00,136.94,137.0,136.8,136.81,4910.0,136.1718,136.2315,136.0326,136.0425,4910.0
2024-07-29 12:50:00,136.81,136.81,136.53,136.66,5278.0,136.0425,136.0425,135.7641,135.8934,5278.0
2024-07-29 12:55:00,136.58,136.7,136.53,136.69,5982.0,135.8138,135.9332,135.7641,135.9232,5982.0
2024-07-29 13:00:00,136.63,136.72,136.62,136.63,1703.0,135.8636,135.953,135.8536,135.8636,1703.0
2024-07-29 13:05:00,136.67,136.74,136.59,136.74,2619.0,135.9033,135.9729,135.8238,135.9729,2619.0
2024-07-29 13:10:00,136.73,136.92,136.72,136.9,15102.0,135.963,136.1519,135.953,136.132,15102.0
2024-07-29 13:15:00,136.91,136.98,136.76,136.89,26623.0,136.142,136.2116,135.9928,136.1221,26623.0
2024-07-29 13:20:00,136.89,136.89,136.74,136.8,3505.0,136.1221,136.1221,135.9729,136.0326,3505.0
2024-07-29 13:25:00,136.79,136.85,136.79,136.79,4767.0,136.0227,136.0823,136.0227,136.0227,4767.0
2024-07-29 13:30:00,136.77,136.81,136.68,136.81,4035.0,136.0028,136.0425,135.9133,136.0425,4035.0
2024-07-29 13:35:00,136.79,136.9,136.75,136.87,2149.0,136.0227,136.132,135.9829,136.1022,2149.0
2024-07-29 13:40:00,136.86,137.07,136.86,137.07,8697.0,136.0923,136.3011,136.0923,136.3011,8697.0
2024-07-29 13:45:00,137.03,137.04,136.87,136.87,4203.0,136.2613,136.2713,136.1022,136.1022,4203.0
2024-07-29 13:50:00,136.87,136.87,136.69,136.79,3951.0,136.1022,136.1022,135.9232,136.0227,3951.0
2024-07-29 13:55:00,136.85,136.92,136.75,136.88,5128.0,136.0823,136.1519,135.9829,136.1121,5128.0
2024-07-29 14:00:00,136.86,136.89,136.77,136.78,4995.0,136.0923,136.1221,136.0028,136.0127,4995.0
2024-07-29 14:05:00,136.8,136.83,136.67,136.67,5877.0,136.0326,136.0624,135.9033,135.9033,5877.0
2024-07-29 14:10:00,136.65,136.71,136.53,136.68,9393.0,135.8834,135.9431,135.7641,135.9133,9393.0
2024-07-29 14:15:00,136.68,136.68,136.52,136.56,7599.0,135.9133,135.9133,135.7542,135.7939,7599.0
2024-07-29 14:20:00,136.67,136.72,136.56,136.68,10795.0,135.9033,135.953,135.7939,135.9133,10795.0
2024-07-29 14:25:00,136.7,136.88,136.7,136.83,9509.0,135.9332,136.1121,135.9332,136.0624,9509.0
2024-07-29 14:30:00,136.82,136.84,136.72,136.79,3929.0,136.0525,136.0724,135.953,136.0227,3929.0
2024-07-29 14:35:00,136.74,136.95,136.73,136.92,5335.0,135.9729,136.1818,135.963,136.1519,5335.0
2024-07-29 14:40:00,136.9,137.09,136.9,137.02,4120.0,136.132,136.321,136.132,136.2514,4120.0
2024-07-29 14:45:00,137.06,137.24,137.05,137.07,8784.0,136.2911,136.4701,136.2812,136.3011,8784.0
2024-07-29 14:50:00,137.06,137.13,136.96,137.02,6328.0,136.2911,136.3607,136.1917,136.2514,6328.0
2024-07-29 14:55:00,137.06,137.18,137.04,137.17,6423.0,136.2911,136.4105,136.2713,136.4005,6423.0
2024-07-29 15:00:00,137.14,137.28,137.1,137.25,9741.0,136.3707,136.5099,136.3309,136.4801,9741.0
2024-07-29 15:05:00,137.28,137.29,137.23,137.28,2541.0,136.5099,136.5199,136.4602,136.5099,2541.0
2024-07-29 15:10:00,137.28,137.38,137.28,137.32,5538.0,136.5099,136.6093,136.5099,136.5497,5538.0
2024-07-29 15:15:00,137.33,137.4,137.3,137.3,4306.0,136.5596,136.6292,136.5298,136.5298,4306.0
2024-07-29 15:20:00,137.33,137.49,137.31,137.44,10652.0,136.5596,136.7187,136.5397,136.669,10652.0
2024-07-29 15:25:00,137.42,137.42,137.22,137.24,8753.0,136.6491,136.6491,136.4502,136.4701,8753.0
2024-07-29 15:30:00,137.24,137.41,137.17,137.39,12359.0,136.4701,136.6392,136.4005,136.6193,12359.0
2024-07-29 15:35:00,137.42,137.49,137.38,137.49,33184.0,136.6491,136.7187,136.6093,136.7187,33184.0
2024-07-29 15:40:00,137.46,137.55,137.4,137.49,13322.0,136.6889,136.7784,136.6292,136.7187,13322.0
2024-07-29 15:45:00,137.49,137.49,137.34,137.45,10698.0,136.7187,136.7187,136.5696,136.679,10698.0
2024-07-29 15:50:00,137.51,137.78,137.37,137.42,22068.0,136.7386,137.0071,136.5994,136.6491,22068.0
2024-07-29 15:55:00,137.43,137.48,137.19,137.33,77609.0,136.6591,136.7088,136.4204,136.5596,77609.0
2024-07-30 09:30:00,138.04,138.97,137.85,138.97,9844.0,137.2656,138.1904,137.0767,138.1904,9844.0
2024-07-30 09:35:00,139.03,139.41,138.97,139.03,23465.0,138.2501,138.628,138.1904,138.2501,23465.0
2024-07-30 09:40:00,139.19,139.36,138.74,138.74,3889.0,138.4092,138.5782,137.9617,137.9617,3889.0
2024-07-30 09:45:00,138.82,139.27,138.82,139.05,6773.0,138.0413,138.4887,138.0413,138.27,6773.0
2024-07-30 09:50:00,139.05,139.29,138.99,139.28,6526.0,138.27,138.5086,138.2103,138.4987,6526.0
2024-07-30 09:55:00,139.02,139.58,138.95,139.48,11474.0,138.2401,138.797,138.1705,138.6976,11474.0
2024-07-30 10:00:00,139.52,139.7,138.83,139.05,21245.0,138.7373,138.9163,138.0512,138.27,21245.0
2024-07-30 10:05:00,139.05,139.19,138.5,138.54,9753.0,138.27,138.4092,137.7231,137.7628,9753.0
2024-07-30 10:10:00,138.52,138.63,138.37,138.42,4818.0,137.743,137.8523,137.5938,137.6435,4818.0
2024-07-30 10:15:00,138.32,138.53,138.21,138.3,6521.0,137.5441,137.7529,137.4347,137.5242,6521.0
2024-07-30 10:20:00,138.19,138.39,138.13,138.29,5935.0,137.4148,137.6137,137.3551,137.5142,5935.0
2024-07-30 10:25:00,138.32,138.39,138.0,138.06,6474.0,137.5441,137.6137,137.2259,137.2855,6474.0
2024-07-30 10:30:00,138.07,138.27,137.93,138.06,8296.0,137.2955,137.4944,137.1563,137.2855,8296.0
2024-07-30 10:35:00,138.08,138.16,137.82,138.14,18100.0,137.3054,137.385,137.0469,137.3651,18100.0
2024-07-30 10:40:00,138.07,138.27,138.0,138.19,4005.0,137.2955,137.4944,137.2259,137.4148,4005.0
2024-07-30 10:45:00,138.19,138.28,138.02,138.1,3592.0,137.4148,137.5043,137.2458,137.3253,3592.0
2024-07-30 10:50:00,138.07,138.21,137.87,137.94,9757.0,137.2955,137.4347,137.0966,137.1662,9757.0
2024-07-30 10:55:00,137.94,137.95,137.81,137.87,2464.0,137.1662,137.1761,137.0369,137.0966,2464.0
2024-07-30 11:00:00,137.9,137.97,137.77,137.93,4351.0,137.1264,137.196,136.9972,137.1563,4351.0
2024-07-30 11:05:00,138.01,138.01,137.79,137.79,4185.0,137.2358,137.2358,137.017,137.017,4185.0
2024-07-30 11:10:00,137.78,138.24,137.73,138.21,13495.0,137.0071,137.4645,136.9574,137.4347,13495.0
2024-07-30 11:15:00,138.18,138.24,137.11,138.06,17133.0,137.4049,137.4645,136.3409,137.2855,17133.0
2024-07-30 11:20:00,138.08,138.08,137.9,137.91,2467.0,137.3054,137.3054,137.1264,137.1364,2467.0
2024-07-30 11:25:00,138.1,138.1,137.8,137.85,5694.0,137.3253,137.3253,137.027,137.0767,5694.0
2024-07-30 11:30:00,137.85,137.91,137.76,137.89,7670.0,137.0767,137.1364,136.9872,137.1165,7670.0
2024-07-30 11:35:00,137.86,137.98,137.85,137.9,9492.0,137.0867,137.206,137.0767,137.1264,9492.0
2024-07-30 11:40:00,137.9,137.94,137.78,137.81,6328.0,137.1264,137.1662,137.0071,137.0369,6328.0
2024-07-30 11:45:00,137.78,137.85,137.77,137.77,2760.0,137.0071,137.0767,136.9972,136.9972,2760.0
2024-07-30 11:50:00,137.84,137.95,137.71,137.72,30810.0,137.0668,137.1761,136.9375,136.9474,30810.0
2024-07-30 11:55:00,137.76,138.03,137.76,137.98,16562.0,136.9872,137.2557,136.9872,137.206,16562.0
2024-07-30 12:00:00,138.04,138.09,137.66,137.72,7680.0,137.2656,137.3154,136.8878,136.9474,7680.0
2024-07-30 12:05:00,137.72,137.87,137.71,137.77,6610.0,136.9474,137.0966,136.9375,136.9972,6610.0
2024-07-30 12:10:00,137.77,137.9,137.74,137.88,2814.0,136.9972,137.1264,136.9673,137.1065,2814.0
2024-07-30 12:15:00,137.94,138.01,137.84,138.01,2613.0,137.1662,137.2358,137.0668,137.2358,2613.0
2024-07-30 12:20:00,138.01,138.03,137.96,137.97,2662.0,137.2358,137.2557,137.1861,137.196,2662.0
2024-07-30 12:25:00,137.97,137.98,137.83,137.87,3356.0,137.196,137.206,137.0568,137.0966,3356.0
2024-07-30 12:30:00,137.87,137.96,137.82,137.89,7951.0,137.0966,137.1861,137.0469,137.1165,7951.0
2024-07-30 12:35:00,137.91,138.1,137.9,138.1,10709.0,137.1364,137.3253,137.1264,137.3253,10709.0
2024-07-30 12:40:00,138.16,138.16,138.01,138.11,4948.0,137.385,137.385,137.2358,137.3353,4948.0
2024-07-30 12:45:00,138.15,138.29,138.11,138.2,3288.0,137.375,137.5142,137.3353,137.4247,3288.0
2024-07-30 12:50:00,138.09,138.11,137.9,137.9,3799.0,137.3154,137.3353,137.1264,137.1264,3799.0
2024-07-30 12:55:00,137.94,138.05,137.85,137.85,5437.0,137.1662,137.2756,137.0767,137.0767,5437.0
2024-07-30 13:00:00,137.85,137.85,137.68,137.69,4806.0,137.0767,137.0767,136.9077,136.9176,4806.0
2024-07-30 13:05:00,137.83,138.0,137.75,137.87,3313.0,137.0568,137.2259,136.9773,137.0966,3313.0
2024-07-30 13:10:00,137.91,138.12,137.91,138.11,1876.0,137.1364,137.3452,137.1364,137.3353,1876.0
2024-07-30 13:15:00,138.07,138.12,137.87,137.87,3987.0,137.2955,137.3452,137.0966,137.0966,3987.0
2024-07-30 13:20:00,137.99,138.03,137.92,138.03,3932.0,137.2159,137.2557,137.1463,137.2557,3932.0
2024-07-30 13:25:00,137.94,138.01,137.9,137.9,3702.0,137.1662,137.2358,137.1264,137.1264,3702.0
2024-07-30 13:30:00,137.9,138.05,137.87,137.99,28752.0,137.1264,137.2756,137.0966,137.2159,28752.0
2024-07-30 13:35:00,137.99,138.14,137.91,138.04,5211.0,137.2159,137.3651,137.1364,137.2656,5211.0
2024-07-30 13:40:00,138.05,138.14,137.96,137.98,2825.0,137.2756,137.3651,137.1861,137.206,2825.0
2024-07-30 13:45:00,138.11,138.31,138.11,138.25,2906.0,137.3353,137.5341,137.3353,137.4745,2906.0
2024-07-30 13:50:00,138.3,138.3,138.21,138.21,1400.0,137.5242,137.5242,137.4347,137.4347,1400.0
2024-07-30 13:55:00,138.3,138.3,138.2,138.28,2700.0,137.5242,137.5242,137.4247,137.5043,2700.0
2024-07-30 14:00:00,138.28,138.4,138.27,138.37,2824.0,137.5043,137.6236,137.4944,137.5938,2824.0
2024-07-30 14:05:00,138.36,138.45,138.18,138.21,4287.0,137.5838,137.6733,137.4049,137.4347,4287.0
2024-07-30 14:10:00,138.22,138.42,138.15,138.42,7830.0,137.4446,137.6435,137.375,137.6435,7830.0
2024-07-30 14:15:00,138.48,138.6,138.47,138.48,2032.0,137.7032,137.8225,137.6932,137.7032,2032.0
2024-07-30 14:20:00,138.53,138.53,138.44,138.53,3760.0,137.7529,137.7529,137.6634,137.7529,3760.0
2024-07-30 14:25:00,138.44,138.46,138.29,138.4,4141.0,137.6634,137.6833,137.5142,137.6236,4141.0
2024-07-30 14:30:00,138.43,138.48,138.39,138.45,2345.0,137.6535,137.7032,137.6137,137.6733,2345.0
2024-07-30 14:35:00,138.45,138.57,138.4,138.4,14164.0,137.6733,137.7927,137.6236,137.6236,14164.0
2024-07-30 14:40:00,138.41,138.51,138.33,138.43,14467.0,137.6336,137.733,137.554,137.6535,14467.0
2024-07-30 14:45:00,138.47,138.61,138.21,138.21,7409.0,137.6932,137.8324,137.4347,137.4347,7409.0
2024-07-30 14:50:00,138.26,138.26,138.15,138.23,5997.0,137.4844,137.4844,137.375,137.4546,5997.0
2024-07-30 14:55:00,138.22,138.26,138.18,138.22,6869.0,137.4446,137.4844,137.4049,137.4446,6869.0
2024-07-30 15:00:00,138.24,138.29,138.02,138.14,10587.0,137.4645,137.5142,137.2458,137.3651,10587.0
2024-07-30 15:05:00,138.17,138.23,138.11,138.23,6037.0,137.3949,137.4546,137.3353,137.4546,6037.0
2024-07-30 15:10:00,138.2,138.27,138.2,138.21,5759.0,137.4247,137.4944,137.4247,137.4347,5759.0
2024-07-30 15:15:00,138.26,138.73,138.26,138.73,16262.0,137.4844,137.9518,137.4844,137.9518,16262.0
2024-07-30 15:20:00,138.75,138.88,138.6,138.65,39610.0,137.9717,138.1009,137.8225,137.8722,39610.0
2024-07-30 15:25:00,138.63,138.86,138.61,138.86,10127.0,137.8523,138.081,137.8324,138.081,10127.0
2024-07-30 15:30:00,138.86,138.86,138.6,138.71,24652.0,138.081,138.081,137.8225,137.9319,24652.0
2024-07-30 15:35:00,138.71,138.94,138.66,138.93,14615.0,137.9319,138.1606,137.8822,138.1507,14615.0
2024-07-30 15:40:00,138.93,139.23,138.88,139.23,27071.0,138.1507,138.449,138.1009,138.449,27071.0
2024-07-30 15:45:00,139.24,139.65,139.2,139.55,20175.0,138.4589,138.8666,138.4191,138.7672,20175.0
2024-07-30 15:50:00,139.57,139.73,139.55,139.63,28958.0,138.7871,138.9462,138.7672,138.8467,28958.0
2024-07-30 15:55:00,139.59,139.72,139.42,139.49,95129.0,138.8069,138.9362,138.6379,138.7075,95129.0
2024-07-31 09:30:00,140.39,143.84,139.71,143.38,61532.0,139.6025,143.0331,138.9263,142.5757,61532.0
2024-07-31 09:35:00,143.41,143.41,141.56,142.42,60550.0,142.6055,142.6055,140.7659,141.6211,60550.0
2024-07-31 09:40:00,141.62,142.99,141.38,142.78,44564.0,140.8256,142.1879,140.5869,141.9791,44564.0
2024-07-31 09:45:00,142.94,143.39,142.18,142.18,16939.0,142.1382,142.5856,141.3824,141.3824,16939.0
2024-07-31 09:50:00,142.14,142.35,141.8,141.99,33230.0,141.3426,141.5515,141.0046,141.1935,33230.0
2024-07-31 09:55:00,141.99,142.26,141.64,142.2,15835.0,141.1935,141.462,140.8454,141.4023,15835.0
2024-07-31 10:00:00,142.2,142.65,141.63,142.63,59035.0,141.4023,141.8498,140.8355,141.8299,59035.0
2024-07-31 10:05:00,142.49,142.68,141.97,142.44,19392.0,141.6907,141.8796,141.1736,141.641,19392.0
2024-07-31 10:10:00,142.63,143.38,142.62,143.3,29721.0,141.8299,142.5757,141.82,142.4961,29721.0
2024-07-31 10:15:00,143.3,143.7,143.29,143.6,14484.0,142.4961,142.8939,142.4862,142.7945,14484.0
2024-07-31 10:20:00,143.43,143.51,143.14,143.33,22002.0,142.6254,142.705,142.337,142.526,22002.0
2024-07-31 10:25:00,143.33,143.56,143.21,143.47,16539.0,142.526,142.7547,142.4066,142.6652,16539.0
2024-07-31 10:30:00,143.47,144.0,143.36,143.62,27296.0,142.6652,143.1922,142.5558,142.8143,27296.0
2024-07-31 10:35:00,143.72,143.73,143.04,143.1,15933.0,142.9138,142.9237,142.2376,142.2973,15933.0
2024-07-31 10:40:00,143.06,143.29,142.92,143.04,15281.0,142.2575,142.4862,142.1183,142.2376,15281.0
2024-07-31 10:45:00,142.96,143.08,142.71,143.02,22141.0,142.158,142.2774,141.9094,142.2177,22141.0
2024-07-31 10:50:00,143.04,143.32,142.96,143.1,17532.0,142.2376,142.516,142.158,142.2973,17532.0
2024-07-31 10:55:00,143.23,143.23,142.98,143.0,7205.0,142.4265,142.4265,142.1779,142.1978,7205.0
2024-07-31 11:00:00,143.07,143.32,143.05,143.32,9079.0,142.2674,142.516,142.2475,142.516,9079.0
2024-07-31 11:05:00,143.32,143.34,143.07,143.23,16823.0,142.516,142.5359,142.2674,142.4265,16823.0
2024-07-31 11:10:00,143.17,143.25,142.98,143.24,13080.0,142.3669,142.4464,142.1779,142.4365,13080.0
2024-07-31 11:15:00,143.19,143.19,143.0,143.09,18823.0,142.3868,142.3868,142.1978,142.2873,18823.0
2024-07-31 11:20:00,143.09,143.21,142.98,143.1,16041.0,142.2873,142.4066,142.1779,142.2973,16041.0
2024-07-31 11:25:00,143.08,143.09,142.89,142.93,9646.0,142.2774,142.2873,142.0884,142.1282,9646.0
2024-07-31 11:30:00,142.97,143.04,142.85,142.88,7043.0,142.168,142.2376,142.0487,142.0785,7043.0
2024-07-31 11:35:00,142.94,142.94,142.73,142.85,12885.0,142.1382,142.1382,141.9293,142.0487,12885.0
2024-07-31 11:40:00,142.84,142.93,142.78,142.86,18458.0,142.0387,142.1282,141.9791,142.0586,18458.0
2024-07-31 11:45:00,142.91,142.94,142.56,142.59,16527.0,142.1083,142.1382,141.7603,141.7901,16527.0
2024-07-31 11:50:00,142.58,142.58,142.31,142.4,6333.0,141.7802,141.7802,141.5117,141.6012,6333.0
2024-07-31 11:55:00,142.33,142.5,142.23,142.27,10940.0,141.5316,141.7006,141.4321,141.4719,10940.0
2024-07-31 12:00:00,142.27,142.35,142.18,142.24,7728.0,141.4719,141.5515,141.3824,141.4421,7728.0
2024-07-31 12:05:00,142.22,142.32,142.1,142.29,20809.0,141.4222,141.5216,141.3029,141.4918,20809.0
2024-07-31 12:10:00,142.28,142.56,142.19,142.51,20852.0,141.4819,141.7603,141.3924,141.7106,20852.0
2024-07-31 12:15:00,142.56,142.62,142.37,142.6,8078.0,141.7603,141.82,141.5714,141.8001,8078.0
2024-07-31 12:20:00,142.61,142.84,142.57,142.84,3331.0,141.81,142.0387,141.7702,142.0387,3331.0
2024-07-31 12:25:00,142.81,142.88,142.71,142.86,4063.0,142.0089,142.0785,141.9094,142.0586,4063.0
2024-07-31 12:30:00,142.76,142.88,142.68,142.79,6963.0,141.9592,142.0785,141.8796,141.989,6963.0
2024-07-31 12:35:00,142.84,143.15,142.83,143.15,3496.0,142.0387,142.347,142.0288,142.347,3496.0
2024-07-31 12:40:00,143.12,143.14,142.96,142.96,4634.0,142.3171,142.337,142.158,142.158,4634.0
2024-07-31 12:45:00,143.06,143.09,142.96,143.03,2322.0,142.2575,142.2873,142.158,142.2277,2322.0
2024-07-31 12:50:00,143.12,143.13,142.95,143.0,6616.0,142.3171,142.3271,142.1481,142.1978,6616.0
2024-07-31 12:55:00,142.97,143.07,142.91,143.0,6403.0,142.168,142.2674,142.1083,142.1978,6403.0
2024-07-31 13:00:00,142.99,142.99,142.91,142.96,1576.0,142.1879,142.1879,142.1083,142.158,1576.0
2024-07-31 13:05:00,142.93,143.02,142.8,142.87,6592.0,142.1282,142.2177,141.9989,142.0685,6592.0
2024-07-31 13:10:00,142.87,142.98,142.87,142.91,3797.0,142.0685,142.1779,142.0685,142.1083,3797.0
2024-07-31 13:15:00,142.92,143.16,142.91,142.92,4247.0,142.1183,142.3569,142.1083,142.1183,4247.0
2024-07-31 13:20:00,142.96,143.16,142.96,143.13,6527.0,142.158,142.3569,142.158,142.3271,6527.0
2024-07-31 13:25:00,143.13,143.13,142.82,142.94,4051.0,142.3271,142.3271,142.0188,142.1382,4051.0
2024-07-31 13:30:00,142.87,142.96,142.67,142.92,4163.0,142.0685,142.158,141.8697,142.1183,4163.0
2024-07-31 13:35:00,142.98,143.07,142.85,142.86,26436.0,142.1779,142.2674,142.0487,142.0586,26436.0
2024-07-31 13:40:00,142.88,142.95,142.83,142.95,12677.0,142.0785,142.1481,142.0288,142.1481,12677.0
2024-07-31 13:45:00,142.93,142.95,142.78,142.86,2825.0,142.1282,142.1481,141.9791,142.0586,2825.0
2024-07-31 13:50:00,142.89,143.0,142.89,143.0,2804.0,142.0884,142.1978,142.0884,142.1978,2804.0
2024-07-31 13:55:00,143.06,143.14,142.82,142.82,56180.0,142.2575,142.337,142.0188,142.0188,56180.0
2024-07-31 14:00:00,142.75,143.09,142.49,143.04,37844.0,141.9492,142.2873,141.6907,142.2376,37844.0
2024-07-31 14:05:00,142.99,143.18,142.91,142.96,7853.0,142.1879,142.3768,142.1083,142.158,7853.0
2024-07-31 14:10:00,142.96,143.12,142.86,142.88,28433.0,142.158,142.3171,142.0586,142.0785,28433.0
2024-07-31 14:15:00,142.97,143.16,142.86,143.02,32449.0,142.168,142.3569,142.0586,142.2177,32449.0
2024-07-31 14:20:00,143.09,143.27,143.08,143.14,23636.0,142.2873,142.4663,142.2774,142.337,23636.0
2024-07-31 14:25:00,143.13,143.13,142.82,142.91,11499.0,142.3271,142.3271,142.0188,142.1083,11499.0
2024-07-31 14:30:00,142.91,143.28,142.91,143.15,5706.0,142.1083,142.4762,142.1083,142.347,5706.0
2024-07-31 14:35:00,143.17,143.18,142.81,142.9,5890.0,142.3669,142.3768,142.0089,142.0984,5890.0
2024-07-31 14:40:00,142.96,143.26,142.77,143.26,7385.0,142.158,142.4564,141.9691,142.4564,7385.0
2024-07-31 14:45:00,143.34,143.59,143.22,143.59,7218.0,142.5359,142.7845,142.4166,142.7845,7218.0
2024-07-31 14:50:00,143.65,143.74,143.5,143.65,8116.0,142.8442,142.9337,142.695,142.8442,8116.0
2024-07-31 14:55:00,143.59,143.65,143.5,143.54,8425.0,142.7845,142.8442,142.695,142.7348,8425.0
2024-07-31 15:00:00,143.54,143.56,143.27,143.27,15335.0,142.7348,142.7547,142.4663,142.4663,15335.0
2024-07-31 15:05:00,143.29,143.44,143.13,143.19,16226.0,142.4862,142.6354,142.3271,142.3868,16226.0
2024-07-31 15:10:00,143.19,143.19,142.93,143.02,10149.0,142.3868,142.3868,142.1282,142.2177,10149.0
2024-07-31 15:15:00,143.07,143.17,142.76,142.77,8516.0,142.2674,142.3669,141.9592,141.9691,8516.0
2024-07-31 15:20:00,142.74,142.97,142.52,142.56,40408.0,141.9393,142.168,141.7205,141.7603,40408.0
2024-07-31 15:25:00,142.56,142.56,142.14,142.21,12203.0,141.7603,141.7603,141.3426,141.4123,12203.0
2024-07-31 15:30:00,142.2,142.25,141.97,142.1,23561.0,141.4023,141.452,141.1736,141.3029,23561.0
2024-07-31 15:35:00,142.07,142.31,141.88,141.9,14797.0,141.273,141.5117,141.0841,141.104,14797.0
2024-07-31 15:40:00,141.93,142.11,141.88,142.11,12916.0,141.1338,141.3128,141.0841,141.3128,12916.0
2024-07-31 15:45:00,142.11,142.39,141.96,142.39,43821.0,141.3128,141.5912,141.1637,141.5912,43821.0
2024-07-31 15:50:00,142.36,142.62,141.76,141.82,54628.0,141.5614,141.82,140.9648,141.0244,54628.0
2024-07-31 15:55:00,141.75,141.83,141.34,141.4,214878.0,140.9548,141.0344,140.5471,140.6068,214878.0
2024-08-01 09:30:00,142.24,143.8,142.24,143.36,17484.0,141.4421,142.9933,141.4421,142.5558,17484.0
2024-08-01 09:35:00,143.31,144.09,143.26,143.75,7245.0,142.5061,143.2817,142.4564,142.9436,7245.0
2024-08-01 09:40:00,143.75,143.87,143.33,143.63,14212.0,142.9436,143.0629,142.526,142.8243,14212.0
2024-08-01 09:45:00,143.77,144.11,143.77,144.0,6027.0,142.9635,143.3016,142.9635,143.1922,6027.0
2024-08-01 09:50:00,144.0,144.2,143.75,144.04,17714.0,143.1922,143.3911,142.9436,143.232,17714.0
2024-08-01 09:55:00,144.11,144.22,143.64,143.69,11259.0,143.3016,143.411,142.8342,142.8839,11259.0
2024-08-01 10:00:00,143.58,143.71,143.33,143.43,46714.0,142.7746,142.9038,142.526,142.6254,46714.0
2024-08-01 10:05:00,143.5,143.5,142.71,142.81,12605.0,142.695,142.695,141.9094,142.0089,12605.0
2024-08-01 10:10:00,142.71,142.91,142.42,142.61,12074.0,141.9094,142.1083,141.6211,141.81,12074.0
2024-08-01 10:15:00,142.65,142.93,142.47,142.76,13936.0,141.8498,142.1282,141.6708,141.9592,13936.0
2024-08-01 10:20:00,142.75,142.75,142.53,142.68,16242.0,141.9492,141.9492,141.7305,141.8796,16242.0
2024-08-01 10:25:00,142.66,142.81,142.5,142.7,10108.0,141.8597,142.0089,141.7006,141.8995,10108.0
2024-08-01 10:30:00,142.61,142.71,142.37,142.58,42027.0,141.81,141.9094,141.5714,141.7802,42027.0
2024-08-01 10:35:00,142.55,142.68,142.28,142.56,10763.0,141.7503,141.8796,141.4819,141.7603,10763.0
2024-08-01 10:40:00,142.6,142.99,142.51,142.98,17427.0,141.8001,142.1879,141.7106,142.1779,17427.0
2024-08-01 10:45:00,142.96,143.36,142.84,142.84,16532.0,142.158,142.5558,142.0387,142.0387,16532.0
2024-08-01 10:50:00,142.77,142.93,142.34,142.42,20670.0,141.9691,142.1282,141.5415,141.6211,20670.0
2024-08-01 10:55:00,142.42,142.63,142.24,142.5,17931.0,141.6211,141.8299,141.4421,141.7006,17931.0
2024-08-01 11:00:00,142.47,142.6,142.37,142.54,11582.0,141.6708,141.8001,141.5714,141.7404,11582.0
2024-08-01 11:05:00,142.47,142.51,142.12,142.46,22816.0,141.6708,141.7106,141.3228,141.6608,22816.0
2024-08-01 11:10:00,142.39,142.49,142.25,142.36,13430.0,141.5912,141.6907,141.452,141.5614,13430.0
2024-08-01 11:15:00,142.46,142.57,142.32,142.5,12926.0,141.6608,141.7702,141.5216,141.7006,12926.0
2024-08-01 11:20:00,142.5,142.69,142.47,142.66,11816.0,141.7006,141.8896,141.6708,141.8597,11816.0
2024-08-01 11:25:00,142.7,142.81,142.35,142.35,8445.0,141.8995,142.0089,141.5515,141.5515,8445.0
2024-08-01 11:30:00,142.35,142.6,142.34,142.39,5190.0,141.5515,141.8001,141.5415,141.5912,5190.0
2024-08-01 11:35:00,142.34,142.35,142.02,142.26,20977.0,141.5415,141.5515,141.2233,141.462,20977.0
2024-08-01 11:40:00,142.28,142.4,142.2,142.26,10088.0,141.4819,141.6012,141.4023,141.462,10088.0
2024-08-01 11:45:00,142.25,142.25,141.93,142.04,17498.0,141.452,141.452,141.1338,141.2432,17498.0
2024-08-01 11:50:00,142.02,142.13,141.91,142.0,10806.0,141.2233,141.3327,141.1139,141.2034,10806.0
2024-08-01 11:55:00,142.15,142.22,141.99,141.99,9755.0,141.3526,141.4222,141.1935,141.1935,9755.0
2024-08-01 12:00:00,141.99,142.11,141.75,142.09,7393.0,141.1935,141.3128,140.9548,141.2929,7393.0
2024-08-01 12:05:00,142.1,142.29,141.98,142.15,23335.0,141.3029,141.4918,141.1835,141.3526,23335.0
2024-08-01 12:10:00,142.21,142.21,141.94,142.04,8915.0,141.4123,141.4123,141.1438,141.2432,8915.0
2024-08-01 12:15:00,142.03,142.43,142.03,142.33,6869.0,141.2333,141.631,141.2333,141.5316,6869.0
2024-08-01 12:20:00,142.35,142.35,142.16,142.24,7192.0,141.5515,141.5515,141.3625,141.4421,7192.0
2024-08-01 12:25:00,142.2,142.51,142.2,142.51,6005.0,141.4023,141.7106,141.4023,141.7106,6005.0
2024-08-01 12:30:00,142.52,142.52,142.3,142.31,7675.0,141.7205,141.7205,141.5017,141.5117,7675.0
2024-08-01 12:35:00,142.32,142.37,142.25,142.26,6560.0,141.5216,141.5714,141.452,141.462,6560.0
2024-08-01 12:40:00,142.25,142.26,142.04,142.04,7892.0,141.452,141.462,141.2432,141.2432,7892.0
2024-08-01 12:45:00,142.03,142.3,142.03,142.13,11043.0,141.2333,141.5017,141.2333,141.3327,11043.0
2024-08-01 12:50:00,142.19,142.19,141.91,141.94,9187.0,141.3924,141.3924,141.1139,141.1438,9187.0
2024-08-01 12:55:00,142.03,142.12,141.94,141.99,15339.0,141.2333,141.3228,141.1438,141.1935,15339.0
2024-08-01 13:00:00,141.99,142.07,141.86,142.04,11107.0,141.1935,141.273,141.0642,141.2432,11107.0
2024-08-01 13:05:00,142.02,142.17,142.02,142.17,952.0,141.2233,141.3725,141.2233,141.3725,952.0
2024-08-01 13:10:00,142.19,142.49,142.19,142.44,6661.0,141.3924,141.6907,141.3924,141.641,6661.0
2024-08-01 13:15:00,142.45,142.68,142.38,142.5,7298.0,141.6509,141.8796,141.5813,141.7006,7298.0
2024-08-01 13:20:00,142.49,142.61,142.37,142.61,12164.0,141.6907,141.81,141.5714,141.81,12164.0
2024-08-01 13:25:00,142.63,142.64,142.45,142.52,7199.0,141.8299,141.8398,141.6509,141.7205,7199.0
2024-08-01 13:30:00,142.47,142.58,142.42,142.5,11009.0,141.6708,141.7802,141.6211,141.7006,11009.0
2024-08-01 13:35:00,142.57,142.74,142.42,142.69,9212.0,141.7702,141.9393,141.6211,141.8896,9212.0
2024-08-01 13:40:00,142.69,142.94,142.68,142.91,5788.0,141.8896,142.1382,141.8796,142.1083,5788.0
2024-08-01 13:45:00,142.91,142.95,142.59,142.59,7935.0,142.1083,142.1481,141.7901,141.7901,7935.0
2024-08-01 13:50:00,142.66,142.92,142.66,142.92,7804.0,141.8597,142.1183,141.8597,142.1183,7804.0
2024-08-01 13:55:00,142.92,143.12,142.86,143.05,12472.0,142.1183,142.3171,142.0586,142.2475,12472.0
2024-08-01 14:00:00,143.15,143.15,142.96,143.06,9024.0,142.347,142.347,142.158,142.2575,9024.0
2024-08-01 14:05:00,143.06,143.18,143.0,143.0,9893.0,142.2575,142.3768,142.1978,142.1978,9893.0
2024-08-01 14:10:00,143.05,143.09,142.8,142.86,10054.0,142.2475,142.2873,141.9989,142.0586,10054.0
2024-08-01 14:15:00,142.86,142.86,142.7,142.72,32684.0,142.0586,142.0586,141.8995,141.9194,32684.0
2024-08-01 14:20:00,142.78,143.41,142.78,143.36,6170.0,141.9791,142.6055,141.9791,142.5558,6170.0
2024-08-01 14:25:00,143.23,143.3,143.07,143.21,26833.0,142.4265,142.4961,142.2674,142.4066,26833.0
2024-08-01 14:30:00,143.21,143.33,143.2,143.25,17070.0,142.4066,142.526,142.3967,142.4464,17070.0
2024-08-01 14:35:00,143.25,143.36,143.25,143.34,6246.0,142.4464,142.5558,142.4464,142.5359,6246.0
2024-08-01 14:40:00,143.34,143.39,143.2,143.21,12394.0,142.5359,142.5856,142.3967,142.4066,12394.0
2024-08-01 14:45:00,143.25,143.25,143.07,143.08,20019.0,142.4464,142.4464,142.2674,142.2774,20019.0
2024-08-01 14:50:00,143.1,143.41,143.07,143.18,15400.0,142.2973,142.6055,142.2674,142.3768,15400.0
2024-08-01 14:55:00,143.18,143.39,143.16,143.22,10920.0,142.3768,142.5856,142.3569,142.4166,10920.0
2024-08-01 15:00:00,143.17,143.31,143.11,143.19,8313.0,142.3669,142.5061,142.3072,142.3868,8313.0
2024-08-01 15:05:00,143.22,143.25,143.02,143.06,11369.0,142.4166,142.4464,142.2177,142.2575,11369.0
2024-08-01 15:10:00,143.06,143.2,142.93,143.13,31870.0,142.2575,142.3967,142.1282,142.3271,31870.0
2024-08-01 15:15:00,143.1,143.12,142.97,143.05,25775.0,142.2973,142.3171,142.168,142.2475,25775.0
2024-08-01 15:20:00,143.06,143.22,143.05,143.15,16459.0,142.2575,142.4166,142.2475,142.347,16459.0
2024-08-01 15:25:00,143.15,143.5,143.15,143.33,21812.0,142.347,142.695,142.347,142.526,21812.0
2024-08-01 15:30:00,143.37,143.74,143.32,143.61,46838.0,142.5657,142.9337,142.516,142.8044,46838.0
2024-08-01 15:35:00,143.61,143.7,143.36,143.44,30496.0,142.8044,142.8939,142.5558,142.6354,30496.0
2024-08-01 15:40:00,143.45,143.48,143.31,143.37,62618.0,142.6453,142.6751,142.5061,142.5657,62618.0
2024-08-01 15:45:00,143.36,143.42,143.2,143.29,35427.0,142.5558,142.6155,142.3967,142.4862,35427.0
2024-08-01 15:50:00,143.27,143.76,143.08,143.5,239738.0,142.4663,142.9536,142.2774,142.695,239738.0
2024-08-01 15:55:00,143.51,143.68,142.46,142.85,468617.0,142.705,142.874,141.6608,142.0487,468617.0
2024-08-02 09:30:00,141.98,143.17,141.62,142.28,41709.0,141.1835,142.3669,140.8256,141.4819,41709.0
2024-08-02 09:35:00,142.09,142.22,141.31,141.59,12816.0,141.2929,141.4222,140.5173,140.7957,12816.0
2024-08-02 09:40:00,141.45,141.7,140.07,140.19,6977.0,140.6565,140.9051,139.2843,139.4036,6977.0
2024-08-02 09:45:00,140.19,140.39,139.4,140.24,10249.0,139.4036,139.6025,138.618,139.4533,10249.0
2024-08-02 09:50:00,140.55,140.9,139.75,139.86,5925.0,139.7616,140.1096,138.9661,139.0754,5925.0
2024-08-02 09:55:00,139.84,139.98,139.58,139.74,20487.0,139.0555,139.1948,138.797,138.9561,20487.0
2024-08-02 10:00:00,139.63,140.71,139.5,140.37,21891.0,138.8467,139.9207,138.7175,139.5826,21891.0
2024-08-02 10:05:00,140.37,140.4,139.53,139.58,16867.0,139.5826,139.6124,138.7473,138.797,16867.0
2024-08-02 10:10:00,139.71,140.02,138.86,138.86,17072.0,138.9263,139.2345,138.081,138.081,17072.0
2024-08-02 10:15:00,139.22,139.24,138.46,138.59,11557.0,138.439,138.4589,137.6833,137.8126,11557.0
2024-08-02 10:20:00,138.43,138.49,137.91,138.18,12028.0,137.6535,137.7131,137.1364,137.4049,12028.0
2024-08-02 10:25:00,138.27,138.5,137.77,137.78,10928.0,137.4944,137.7231,136.9972,137.0071,10928.0
2024-08-02 10:30:00,137.81,138.17,137.8,138.01,8437.0,137.0369,137.3949,137.027,137.2358,8437.0
2024-08-02 10:35:00,138.08,138.2,137.91,138.06,15020.0,137.3054,137.4247,137.1364,137.2855,15020.0
2024-08-02 10:40:00,137.94,138.03,137.56,137.65,27542.0,137.1662,137.2557,136.7883,136.8778,27542.0
2024-08-02 10:45:00,137.59,137.82,137.19,137.66,8120.0,136.8182,137.0469,136.4204,136.8878,8120.0
2024-08-02 10:50:00,137.71,137.71,137.39,137.62,7264.0,136.9375,136.9375,136.6193,136.848,7264.0
2024-08-02 10:55:00,137.5,137.59,136.9,137.22,21074.0,136.7287,136.8182,136.132,136.4502,21074.0
2024-08-02 11:00:00,137.27,137.42,137.02,137.02,7386.0,136.5,136.6491,136.2514,136.2514,7386.0
2024-08-02 11:05:00,136.97,137.16,136.82,137.0,7241.0,136.2016,136.3906,136.0525,136.2315,7241.0
2024-08-02 11:10:00,136.94,137.17,136.89,136.94,14143.0,136.1718,136.4005,136.1221,136.1718,14143.0
2024-08-02 11:15:00,136.89,136.93,136.75,136.81,4246.0,136.1221,136.1619,135.9829,136.0425,4246.0
2024-08-02 11:20:00,136.72,136.72,135.84,135.89,14035.0,135.953,135.953,135.078,135.1277,14035.0
2024-08-02 11:25:00,135.88,136.0,135.76,135.91,8963.0,135.1178,135.2371,134.9984,135.1476,8963.0
2024-08-02 11:30:00,135.96,136.21,135.89,136.07,22782.0,135.1973,135.4459,135.1277,135.3067,22782.0
2024-08-02 11:35:00,135.97,136.46,135.97,136.43,15387.0,135.2073,135.6945,135.2073,135.6647,15387.0
2024-08-02 11:40:00,136.44,136.8,136.39,136.68,8002.0,135.6746,136.0326,135.6249,135.9133,8002.0
2024-08-02 11:45:00,136.87,137.87,136.68,137.8,29431.0,136.1022,137.0966,135.9133,137.027,29431.0
2024-08-02 11:50:00,137.71,137.79,137.36,137.53,10574.0,136.9375,137.017,136.5895,136.7585,10574.0
2024-08-02 11:55:00,137.47,137.86,137.47,137.72,14319.0,136.6988,137.0867,136.6988,136.9474,14319.0
2024-08-02 12:00:00,137.72,137.78,137.3,137.78,8888.0,136.9474,137.0071,136.5298,137.0071,8888.0
2024-08-02 12:05:00,137.7,138.53,137.7,138.49,84862.0,136.9276,137.7529,136.9276,137.7131,84862.0
2024-08-02 12:10:00,138.38,138.54,138.21,138.54,8536.0,137.6037,137.7628,137.4347,137.7628,8536.0
2024-08-02 12:15:00,138.64,139.0,138.58,138.93,6683.0,137.8623,138.2203,137.8026,138.1507,6683.0
2024-08-02 12:20:00,139.04,139.47,138.88,139.45,6100.0,138.26,138.6876,138.1009,138.6677,6100.0
2024-08-02 12:25:00,139.29,139.63,139.2,139.54,38104.0,138.5086,138.8467,138.4191,138.7572,38104.0
2024-08-02 12:30:00,139.54,139.65,139.34,139.65,13740.0,138.7572,138.8666,138.5584,138.8666,13740.0
2024-08-02 12:35:00,139.56,139.6,139.3,139.45,45444.0,138.7771,138.8169,138.5186,138.6677,45444.0
2024-08-02 12:40:00,139.46,139.46,139.18,139.25,6669.0,138.6777,138.6777,138.3992,138.4689,6669.0
2024-08-02 12:45:00,139.25,139.49,139.17,139.17,9714.0,138.4689,138.7075,138.3893,138.3893,9714.0
2024-08-02 12:50:00,139.12,139.25,138.98,139.09,11943.0,138.3396,138.4689,138.2004,138.3098,11943.0
2024-08-02 12:55:00,139.07,139.36,139.0,139.34,6824.0,138.2899,138.5782,138.2203,138.5584,6824.0
2024-08-02 13:00:00,139.28,139.35,139.06,139.16,10309.0,138.4987,138.5683,138.2799,138.3794,10309.0
2024-08-02 13:05:00,139.18,139.35,139.15,139.18,7366.0,138.3992,138.5683,138.3694,138.3992,7366.0
2024-08-02 13:10:00,139.16,139.33,139.07,139.33,6066.0,138.3794,138.5484,138.2899,138.5484,6066.0
2024-08-02 13:15:00,139.29,139.41,139.11,139.11,1440.0,138.5086,138.628,138.3296,138.3296,1440.0
2024-08-02 13:20:00,139.19,139.22,138.86,138.86,3391.0,138.4092,138.439,138.081,138.081,3391.0
2024-08-02 13:25:00,139.03,139.48,138.92,139.48,2357.0,138.2501,138.6976,138.1407,138.6976,2357.0
2024-08-02 13:30:00,139.43,139.43,139.19,139.19,3736.0,138.6478,138.6478,138.4092,138.4092,3736.0
2024-08-02 13:35:00,139.25,139.34,139.2,139.33,968.0,138.4689,138.5584,138.4191,138.5484,968.0
2024-08-02 13:40:00,139.36,139.5,139.24,139.33,71715.0,138.5782,138.7175,138.4589,138.5484,71715.0
2024-08-02 13:45:00,139.41,139.58,139.33,139.44,1881.0,138.628,138.797,138.5484,138.6578,1881.0
2024-08-02 13:50:00,139.44,139.44,139.23,139.27,3494.0,138.6578,138.6578,138.449,138.4887,3494.0
2024-08-02 13:55:00,139.24,139.28,139.09,139.17,2373.0,138.4589,138.4987,138.3098,138.3893,2373.0
2024-08-02 14:00:00,139.1,139.15,139.0,139.03,7633.0,138.3197,138.3694,138.2203,138.2501,7633.0
2024-08-02 14:05:00,139.13,139.21,138.99,139.06,4521.0,138.3495,138.4291,138.2103,138.2799,4521.0
2024-08-02 14:10:00,139.11,139.17,139.03,139.13,2274.0,138.3296,138.3893,138.2501,138.3495,2274.0
2024-08-02 14:15:00,139.17,139.24,138.92,138.97,9168.0,138.3893,138.4589,138.1407,138.1904,9168.0
2024-08-02 14:20:00,138.86,139.05,138.86,138.91,3452.0,138.081,138.27,138.081,138.1308,3452.0
2024-08-02 14:25:00,138.89,139.08,138.87,139.01,6735.0,138.1109,138.2998,138.091,138.2302,6735.0
2024-08-02 14:30:00,138.96,139.09,138.93,138.94,3216.0,138.1805,138.3098,138.1507,138.1606,3216.0
2024-08-02 14:35:00,138.91,138.91,138.65,138.66,7204.0,138.1308,138.1308,137.8722,137.8822,7204.0
2024-08-02 14:40:00,138.63,138.78,138.63,138.67,2307.0,137.8523,138.0015,137.8523,137.8921,2307.0
2024-08-02 14:45:00,138.63,138.85,138.55,138.81,3168.0,137.8523,138.0711,137.7728,138.0313,3168.0
2024-08-02 14:50:00,138.8,138.85,138.63,138.65,4866.0,138.0214,138.0711,137.8523,137.8722,4866.0
2024-08-02 14:55:00,138.68,139.0,138.66,139.0,5012.0,137.9021,138.2203,137.8822,138.2203,5012.0
2024-08-02 15:00:00,139.04,139.09,138.98,138.99,3010.0,138.26,138.3098,138.2004,138.2103,3010.0
2024-08-02 15:05:00,138.99,139.04,138.87,138.94,3792.0,138.2103,138.26,138.091,138.1606,3792.0
2024-08-02 15:10:00,138.94,139.21,138.85,139.14,7048.0,138.1606,138.4291,138.0711,138.3595,7048.0
2024-08-02 15:15:00,139.13,139.18,138.93,139.03,7869.0,138.3495,138.3992,138.1507,138.2501,7869.0
2024-08-02 15:20:00,138.94,138.96,138.7,138.82,6129.0,138.1606,138.1805,137.9219,138.0413,6129.0
2024-08-02 15:25:00,138.89,139.07,138.81,138.85,10946.0,138.1109,138.2899,138.0313,138.0711,10946.0
2024-08-02 15:30:00,138.92,139.24,138.9,139.1,18547.0,138.1407,138.4589,138.1208,138.3197,18547.0
2024-08-02 15:35:00,139.09,139.26,138.86,138.86,25724.0,138.3098,138.4788,138.081,138.081,25724.0
2024-08-02 15:40:00,138.84,138.99,138.78,138.96,12209.0,138.0612,138.2103,138.0015,138.1805,12209.0
2024-08-02 15:45:00,138.98,139.2,138.83,138.84,24842.0,138.2004,138.4191,138.0512,138.0612,24842.0
2024-08-02 15:50:00,138.92,139.02,138.67,138.78,50928.0,138.1407,138.2401,137.8921,138.0015,50928.0
2024-08-02 15:55:00,138.76,139.11,138.57,139.02,198917.0,137.9816,138.3296,137.7927,138.2401,198917.0
2024-08-05 09:30:00,136.55,136.82,135.0,135.07,36976.0,135.784,136.0525,134.2427,134.3123,36976.0
2024-08-05 09:35:00,135.23,135.55,133.61,133.97,18626.0,134.4714,134.7896,132.8605,133.2185,18626.0
2024-08-05 09:40:00,133.97,134.27,133.06,133.81,45558.0,133.2185,133.5168,132.3136,133.0594,45558.0
2024-08-05 09:45:00,133.84,135.58,133.83,135.18,6385.0,133.0892,134.8194,133.0793,134.4217,6385.0
2024-08-05 09:50:00,135.44,136.23,135.39,135.54,6351.0,134.6802,135.4658,134.6305,134.7797,6351.0
2024-08-05 09:55:00,135.32,135.32,134.19,134.28,39592.0,134.5609,134.5609,133.4372,133.5267,39592.0
2024-08-05 10:00:00,134.41,135.68,134.34,135.33,33880.0,133.656,134.9189,133.5864,134.5708,33880.0
2024-08-05 10:05:00,135.33,135.56,134.88,135.28,17752.0,134.5708,134.7996,134.1234,134.5211,17752.0
2024-08-05 10:10:00,135.05,135.41,134.71,135.22,6843.0,134.2924,134.6504,133.9543,134.4615,6843.0
2024-08-05 10:15:00,134.94,135.13,134.43,134.65,12605.0,134.183,134.372,133.6759,133.8947,12605.0
2024-08-05 10:20:00,134.46,134.6,133.78,134.18,19099.0,133.7057,133.8449,133.0295,133.4273,19099.0
2024-08-05 10:25:00,133.99,134.74,133.99,134.22,8431.0,133.2384,133.9842,133.2384,133.4671,8431.0
2024-08-05 10:30:00,134.18,134.84,134.08,134.61,9094.0,133.4273,134.0836,133.3279,133.8549,9094.0
2024-08-05 10:35:00,134.58,134.58,133.8,134.0,11391.0,133.8251,133.8251,133.0494,133.2483,11391.0
2024-08-05 10:40:00,133.83,134.19,133.66,133.99,4935.0,133.0793,133.4372,132.9102,133.2384,4935.0
2024-08-05 10:45:00,134.14,134.48,133.97,134.31,5853.0,133.3875,133.7256,133.2185,133.5566,5853.0
2024-08-05 10:50:00,134.43,135.02,134.22,134.9,6331.0,133.6759,134.2626,133.4671,134.1433,6331.0
2024-08-05 10:55:00,134.99,134.99,134.47,134.65,8055.0,134.2328,134.2328,133.7157,133.8947,8055.0
2024-08-05 11:00:00,134.66,134.75,134.49,134.74,8448.0,133.9046,133.9941,133.7356,133.9842,8448.0
2024-08-05 11:05:00,134.64,135.27,134.64,135.21,8864.0,133.8847,134.5112,133.8847,134.4515,8864.0
2024-08-05 11:10:00,135.24,135.35,135.0,135.21,8071.0,134.4813,134.5907,134.2427,134.4515,8071.0
2024-08-05 11:15:00,135.18,135.25,134.91,134.98,3700.0,134.4217,134.4913,134.1532,134.2228,3700.0
2024-08-05 11:20:00,135.0,135.11,134.72,134.85,27809.0,134.2427,134.3521,133.9643,134.0935,27809.0
2024-08-05 11:25:00,134.95,135.29,134.89,135.12,12927.0,134.193,134.5311,134.1333,134.362,12927.0
2024-08-05 11:30:00,135.18,135.36,134.97,135.29,4927.0,134.4217,134.6007,134.2129,134.5311,4927.0
2024-08-05 11:35:00,135.22,135.75,135.21,135.57,5639.0,134.4615,134.9885,134.4515,134.8095,5639.0
2024-08-05 11:40:00,135.53,135.73,135.36,135.58,5631.0,134.7697,134.9686,134.6007,134.8194,5631.0
2024-08-05 11:45:00,135.41,135.57,135.25,135.34,4691.0,134.6504,134.8095,134.4913,134.5808,4691.0
2024-08-05 11:50:00,135.27,135.47,135.14,135.47,6069.0,134.5112,134.7101,134.3819,134.7101,6069.0
2024-08-05 11:55:00,135.46,135.52,135.27,135.44,6195.0,134.7001,134.7598,134.5112,134.6802,6195.0
2024-08-05 12:00:00,135.51,135.57,135.22,135.38,7837.0,134.7498,134.8095,134.4615,134.6206,7837.0
2024-08-05 12:05:00,135.46,135.63,135.46,135.62,1237.0,134.7001,134.8692,134.7001,134.8592,1237.0
2024-08-05 12:10:00,135.66,135.66,135.43,135.59,5572.0,134.899,134.899,134.6703,134.8294,5572.0
2024-08-05 12:15:00,135.58,135.83,135.57,135.65,3746.0,134.8194,135.068,134.8095,134.889,3746.0
2024-08-05 12:20:00,135.75,135.84,135.66,135.71,16949.0,134.9885,135.078,134.899,134.9487,16949.0
2024-08-05 12:25:00,135.7,135.73,135.48,135.66,9335.0,134.9388,134.9686,134.72,134.899,9335.0
2024-08-05 12:30:00,135.64,135.78,135.59,135.73,9363.0,134.8791,135.0183,134.8294,134.9686,9363.0
2024-08-05 12:35:00,135.66,135.67,135.42,135.43,4320.0,134.899,134.9089,134.6603,134.6703,4320.0
2024-08-05 12:40:00,135.44,135.51,135.08,135.08,4591.0,134.6802,134.7498,134.3222,134.3222,4591.0
2024-08-05 12:45:00,135.24,135.24,135.05,135.09,5975.0,134.4813,134.4813,134.2924,134.3322,5975.0
2024-08-05 12:50:00,135.05,135.1,134.86,134.89,4717.0,134.2924,134.3421,134.1035,134.1333,4717.0
2024-08-05 12:55:00,134.79,134.91,134.7,134.78,6509.0,134.0339,134.1532,133.9444,134.0239,6509.0
2024-08-05 13:00:00,134.8,134.82,134.41,134.45,2722.0,134.0438,134.0637,133.656,133.6958,2722.0
2024-08-05 13:05:00,134.34,134.43,134.11,134.38,6817.0,133.5864,133.6759,133.3577,133.6262,6817.0
2024-08-05 13:10:00,134.34,134.34,134.16,134.16,3793.0,133.5864,133.5864,133.4074,133.4074,3793.0
2024-08-05 13:15:00,134.13,134.37,134.12,134.33,11155.0,133.3776,133.6162,133.3676,133.5765,11155.0
2024-08-05 13:20:00,134.38,134.53,134.3,134.37,6587.0,133.6262,133.7753,133.5466,133.6162,6587.0
2024-08-05 13:25:00,134.41,134.52,134.25,134.25,8354.0,133.656,133.7654,133.4969,133.4969,8354.0
2024-08-05 13:30:00,134.27,134.35,134.09,134.35,4027.0,133.5168,133.5963,133.3378,133.5963,4027.0
2024-08-05 13:35:00,134.38,134.38,134.16,134.2,4425.0,133.6262,133.6262,133.4074,133.4472,4425.0
2024-08-05 13:40:00,134.28,134.39,134.17,134.17,7191.0,133.5267,133.6361,133.4174,133.4174,7191.0
2024-08-05 13:45:00,134.17,134.4,134.16,134.2,3368.0,133.4174,133.6461,133.4074,133.4472,3368.0
2024-08-05 13:50:00,134.17,134.17,133.98,134.0,4706.0,133.4174,133.4174,133.2284,133.2483,4706.0
2024-08-05 13:55:00,134.06,134.13,133.95,134.08,3668.0,133.308,133.3776,133.1986,133.3279,3668.0
2024-08-05 14:00:00,133.91,134.02,133.81,133.98,5200.0,133.1588,133.2682,133.0594,133.2284,5200.0
2024-08-05 14:05:00,133.94,134.17,133.86,134.12,6757.0,133.1886,133.4174,133.1091,133.3676,6757.0
2024-08-05 14:10:00,134.11,134.26,134.01,134.13,8041.0,133.3577,133.5068,133.2582,133.3776,8041.0
2024-08-05 14:15:00,134.16,134.37,134.13,134.28,4945.0,133.4074,133.6162,133.3776,133.5267,4945.0
2024-08-05 14:20:00,134.35,134.41,134.23,134.35,8543.0,133.5963,133.656,133.477,133.5963,8543.0
2024-08-05 14:25:00,134.42,134.72,134.36,134.71,9863.0,133.6659,133.9643,133.6063,133.9543,9863.0
2024-08-05 14:30:00,134.7,134.89,134.61,134.72,13076.0,133.9444,134.1333,133.8549,133.9643,13076.0
2024-08-05 14:35:00,134.77,134.85,134.49,134.56,5860.0,134.014,134.0935,133.7356,133.8052,5860.0
2024-08-05 14:40:00,134.62,134.79,134.55,134.62,4519.0,133.8648,134.0339,133.7952,133.8648,4519.0
2024-08-05 14:45:00,134.62,134.77,134.54,134.77,7400.0,133.8648,134.014,133.7853,134.014,7400.0
2024-08-05 14:50:00,134.8,134.85,134.65,134.67,5256.0,134.0438,134.0935,133.8947,133.9145,5256.0
2024-08-05 14:55:00,134.65,134.67,134.37,134.37,11568.0,133.8947,133.9145,133.6162,133.6162,11568.0
2024-08-05 15:00:00,134.37,134.8,134.37,134.73,17815.0,133.6162,134.0438,133.6162,133.9742,17815.0
2024-08-05 15:05:00,134.75,134.75,134.49,134.52,16492.0,133.9941,133.9941,133.7356,133.7654,16492.0
2024-08-05 15:10:00,134.49,134.53,134.12,134.22,8500.0,133.7356,133.7753,133.3676,133.4671,8500.0
2024-08-05 15:15:00,134.21,134.38,134.17,134.35,16757.0,133.4571,133.6262,133.4174,133.5963,16757.0
2024-08-05 15:20:00,134.32,134.49,134.32,134.4,11904.0,133.5665,133.7356,133.5665,133.6461,11904.0
2024-08-05 15:25:00,134.4,134.43,134.27,134.38,16808.0,133.6461,133.6759,133.5168,133.6262,16808.0
2024-08-05 15:30:00,134.39,134.48,134.14,134.19,33152.0,133.6361,133.7256,133.3875,133.4372,33152.0
2024-08-05 15:35:00,134.21,134.39,134.02,134.05,23622.0,133.4571,133.6361,133.2682,133.298,23622.0
2024-08-05 15:40:00,134.06,134.18,134.01,134.08,24584.0,133.308,133.4273,133.2582,133.3279,24584.0
2024-08-05 15:45:00,134.06,134.09,133.73,133.73,23604.0,133.308,133.3378,132.9798,132.9798,23604.0
2024-08-05 15:50:00,133.71,134.46,133.7,134.1,44111.0,132.9599,133.7057,132.95,133.3477,44111.0
2024-08-05 15:55:00,134.14,134.76,134.12,134.74,133891.0,133.3875,134.004,133.3676,133.9842,133891.0
2024-08-06 09:30:00,135.42,135.46,134.27,135.13,23891.0,134.6603,134.7001,133.5168,134.372,23891.0
2024-08-06 09:35:00,135.24,136.45,135.07,136.12,11844.0,134.4813,135.6846,134.3123,135.3564,11844.0
2024-08-06 09:40:00,136.3,137.16,136.11,137.02,3768.0,135.5354,136.3906,135.3465,136.2514,3768.0
2024-08-06 09:45:00,137.18,137.69,136.97,137.69,6073.0,136.4105,136.9176,136.2016,136.9176,6073.0
2024-08-06 09:50:00,137.78,138.28,137.69,137.81,6308.0,137.0071,137.5043,136.9176,137.0369,6308.0
2024-08-06 09:55:00,137.91,138.2,137.75,138.0,4850.0,137.1364,137.4247,136.9773,137.2259,4850.0
2024-08-06 10:00:00,138.06,138.64,137.93,137.93,5058.0,137.2855,137.8623,137.1563,137.1563,5058.0
2024-08-06 10:05:00,138.02,138.13,137.81,138.1,3588.0,137.2458,137.3551,137.0369,137.3253,3588.0
2024-08-06 10:10:00,138.1,138.18,137.85,137.92,4746.0,137.3253,137.4049,137.0767,137.1463,4746.0
2024-08-06 10:15:00,137.91,138.17,137.91,138.06,7232.0,137.1364,137.3949,137.1364,137.2855,7232.0
2024-08-06 10:20:00,138.15,138.41,138.14,138.3,12493.0,137.375,137.6336,137.3651,137.5242,12493.0
2024-08-06 10:25:00,138.31,138.64,138.16,138.21,4417.0,137.5341,137.8623,137.385,137.4347,4417.0
2024-08-06 10:30:00,138.28,138.28,137.9,138.09,5637.0,137.5043,137.5043,137.1264,137.3154,5637.0
2024-08-06 10:35:00,138.21,138.53,138.21,138.33,5386.0,137.4347,137.7529,137.4347,137.554,5386.0
2024-08-06 10:40:00,138.36,138.66,138.36,138.62,1963.0,137.5838,137.8822,137.5838,137.8424,1963.0
2024-08-06 10:45:00,138.67,138.92,138.67,138.92,2368.0,137.8921,138.1407,137.8921,138.1407,2368.0
2024-08-06 10:50:00,138.73,138.81,138.54,138.73,3700.0,137.9518,138.0313,137.7628,137.9518,3700.0
2024-08-06 10:55:00,138.72,138.72,138.49,138.59,5047.0,137.9418,137.9418,137.7131,137.8126,5047.0
2024-08-06 11:00:00,138.68,138.77,138.52,138.54,5170.0,137.9021,137.9915,137.743,137.7628,5170.0
2024-08-06 11:05:00,138.58,138.59,138.42,138.55,4145.0,137.8026,137.8126,137.6435,137.7728,4145.0
2024-08-06 11:10:00,138.61,138.61,138.4,138.6,5125.0,137.8324,137.8324,137.6236,137.8225,5125.0
2024-08-06 11:15:00,138.49,138.54,138.1,138.15,6998.0,137.7131,137.7628,137.3253,137.375,6998.0
2024-08-06 11:20:00,138.1,138.12,137.51,137.51,10787.0,137.3253,137.3452,136.7386,136.7386,10787.0
2024-08-06 11:25:00,137.46,137.57,137.21,137.3,10023.0,136.6889,136.7983,136.4403,136.5298,10023.0
2024-08-06 11:30:00,137.3,137.51,137.25,137.46,6153.0,136.5298,136.7386,136.4801,136.6889,6153.0
2024-08-06 11:35:00,137.44,137.79,137.29,137.79,2535.0,136.669,137.017,136.5199,137.017,2535.0
2024-08-06 11:40:00,137.81,138.03,137.62,137.67,7101.0,137.0369,137.2557,136.848,136.8977,7101.0
2024-08-06 11:45:00,137.75,137.95,137.69,137.88,6140.0,136.9773,137.1761,136.9176,137.1065,6140.0
2024-08-06 11:50:00,137.95,138.05,137.91,138.04,2000.0,137.1761,137.2756,137.1364,137.2656,2000.0
2024-08-06 11:55:00,138.07,138.07,137.9,137.94,5385.0,137.2955,137.2955,137.1264,137.1662,5385.0
2024-08-06 12:00:00,137.95,138.15,137.94,138.06,7972.0,137.1761,137.375,137.1662,137.2855,7972.0
2024-08-06 12:05:00,138.02,138.27,138.02,138.14,4990.0,137.2458,137.4944,137.2458,137.3651,4990.0
2024-08-06 12:10:00,138.13,138.19,138.09,138.17,1892.0,137.3551,137.4148,137.3154,137.3949,1892.0
2024-08-06 12:15:00,138.1,138.26,138.06,138.22,2828.0,137.3253,137.4844,137.2855,137.4446,2828.0
2024-08-06 12:20:00,138.27,138.29,138.18,138.28,2399.0,137.4944,137.5142,137.4049,137.5043,2399.0
2024-08-06 12:25:00,138.23,138.27,138.07,138.25,7174.0,137.4546,137.4944,137.2955,137.4745,7174.0
2024-08-06 12:30:00,138.28,138.38,138.25,138.31,2163.0,137.5043,137.6037,137.4745,137.5341,2163.0
2024-08-06 12:35:00,138.22,138.29,138.11,138.29,3816.0,137.4446,137.5142,137.3353,137.5142,3816.0
2024-08-06 12:40:00,138.33,138.42,138.17,138.17,4838.0,137.554,137.6435,137.3949,137.3949,4838.0
2024-08-06 12:45:00,138.14,138.24,138.11,138.16,1769.0,137.3651,137.4645,137.3353,137.385,1769.0
2024-08-06 12:50:00,138.18,138.42,138.12,138.4,2706.0,137.4049,137.6435,137.3452,137.6236,2706.0
2024-08-06 12:55:00,138.41,138.49,138.26,138.3,1965.0,137.6336,137.7131,137.4844,137.5242,1965.0
2024-08-06 13:00:00,138.38,138.45,138.31,138.33,1300.0,137.6037,137.6733,137.5341,137.554,1300.0
2024-08-06 13:05:00,138.33,138.38,138.13,138.24,3254.0,137.554,137.6037,137.3551,137.4645,3254.0
2024-08-06 13:10:00,138.29,138.41,138.23,138.34,4054.0,137.5142,137.6336,137.4546,137.564,4054.0
2024-08-06 13:15:00,138.37,138.41,138.2,138.25,3591.0,137.5938,137.6336,137.4247,137.4745,3591.0
2024-08-06 13:20:00,138.16,138.3,138.16,138.21,3109.0,137.385,137.5242,137.385,137.4347,3109.0
2024-08-06 13:25:00,138.26,138.35,138.24,138.29,6778.0,137.4844,137.5739,137.4645,137.5142,6778.0
2024-08-06 13:30:00,138.29,138.39,138.25,138.26,7313.0,137.5142,137.6137,137.4745,137.4844,7313.0
2024-08-06 13:35:00,138.31,138.32,138.17,138.25,8734.0,137.5341,137.5441,137.3949,137.4745,8734.0
2024-08-06 13:40:00,138.25,138.26,138.11,138.19,3267.0,137.4745,137.4844,137.3353,137.4148,3267.0
2024-08-06 13:45:00,138.19,138.21,138.05,138.13,7202.0,137.4148,137.4347,137.2756,137.3551,7202.0
2024-08-06 13:50:00,138.21,138.38,138.14,138.36,1833.0,137.4347,137.6037,137.3651,137.5838,1833.0
2024-08-06 13:55:00,138.44,138.6,138.44,138.56,3663.0,137.6634,137.8225,137.6634,137.7827,3663.0
2024-08-06 14:00:00,138.53,138.54,138.26,138.33,3950.0,137.7529,137.7628,137.4844,137.554,3950.0
2024-08-06 14:05:00,138.32,138.38,138.12,138.19,5653.0,137.5441,137.6037,137.3452,137.4148,5653.0
2024-08-06 14:10:00,138.17,138.26,138.17,138.2,5476.0,137.3949,137.4844,137.3949,137.4247,5476.0
2024-08-06 14:15:00,138.24,138.49,138.23,138.4,4030.0,137.4645,137.7131,137.4546,137.6236,4030.0
2024-08-06 14:20:00,138.52,138.75,138.46,138.75,1946.0,137.743,137.9717,137.6833,137.9717,1946.0
2024-08-06 14:25:00,138.71,138.79,138.6,138.74,8367.0,137.9319,138.0114,137.8225,137.9617,8367.0
2024-08-06 14:30:00,138.72,138.86,138.68,138.83,3681.0,137.9418,138.081,137.9021,138.0512,3681.0
2024-08-06 14:35:00,138.79,138.91,138.74,138.82,8078.0,138.0114,138.1308,137.9617,138.0413,8078.0
2024-08-06 14:40:00,138.81,138.91,138.79,138.9,5693.0,138.0313,138.1308,138.0114,138.1208,5693.0
2024-08-06 14:45:00,138.84,138.84,138.68,138.68,7799.0,138.0612,138.0612,137.9021,137.9021,7799.0
2024-08-06 14:50:00,138.74,138.82,138.6,138.74,10244.0,137.9617,138.0413,137.8225,137.9617,10244.0
2024-08-06 14:55:00,138.77,138.85,138.42,138.42,7505.0,137.9915,138.0711,137.6435,137.6435,7505.0
2024-08-06 15:00:00,138.35,138.4,137.91,137.99,6141.0,137.5739,137.6236,137.1364,137.2159,6141.0
2024-08-06 15:05:00,137.86,137.88,137.62,137.76,14003.0,137.0867,137.1065,136.848,136.9872,14003.0
2024-08-06 15:10:00,137.79,138.12,137.79,138.08,14090.0,137.017,137.3452,137.017,137.3054,14090.0
2024-08-06 15:15:00,138.08,138.08,137.78,137.87,8613.0,137.3054,137.3054,137.0071,137.0966,8613.0
2024-08-06 15:20:00,137.86,138.15,137.76,138.15,8489.0,137.0867,137.375,136.9872,137.375,8489.0
2024-08-06 15:25:00,138.17,138.27,137.91,137.95,10148.0,137.3949,137.4944,137.1364,137.1761,10148.0
2024-08-06 15:30:00,137.9,137.99,137.64,137.75,16627.0,137.1264,137.2159,136.8679,136.9773,16627.0
2024-08-06 15:35:00,137.67,137.71,137.47,137.47,17792.0,136.8977,136.9375,136.6988,136.6988,17792.0
2024-08-06 15:40:00,137.47,137.7,137.38,137.39,16503.0,136.6988,136.9276,136.6093,136.6193,16503.0
2024-08-06 15:45:00,137.33,137.37,136.96,136.98,16929.0,136.5596,136.5994,136.1917,136.2116,16929.0
2024-08-06 15:50:00,136.98,137.12,136.35,136.41,56714.0,136.2116,136.3508,135.5851,135.6448,56714.0
2024-08-06 15:55:00,136.43,136.61,136.18,136.2,118219.0,135.6647,135.8437,135.4161,135.436,118219.0
2024-08-07 09:30:00,137.25,137.92,136.21,136.83,14848.0,136.4801,137.1463,135.4459,136.0624,14848.0
2024-08-07 09:35:00,137.39,137.76,137.08,137.14,1100.0,136.6193,136.9872,136.311,136.3707,1100.0
2024-08-07 09:40:00,137.22,137.28,136.87,137.28,4073.0,136.4502,136.5099,136.1022,136.5099,4073.0
2024-08-07 09:45:00,137.36,137.54,136.65,137.12,4091.0,136.5895,136.7684,135.8834,136.3508,4091.0
2024-08-07 09:50:00,137.34,137.68,137.15,137.51,2666.0,136.5696,136.9077,136.3806,136.7386,2666.0
2024-08-07 09:55:00,137.54,137.79,137.54,137.59,4931.0,136.7684,137.017,136.7684,136.8182,4931.0
2024-08-07 10:00:00,137.67,137.72,137.06,137.07,6547.0,136.8977,136.9474,136.2911,136.3011,6547.0
2024-08-07 10:05:00,137.0,137.33,136.78,137.27,3453.0,136.2315,136.5596,136.0127,136.5,3453.0
2024-08-07 10:10:00,137.42,137.43,137.01,137.14,6971.0,136.6491,136.6591,136.2414,136.3707,6971.0
2024-08-07 10:15:00,137.3,137.48,137.23,137.23,3710.0,136.5298,136.7088,136.4602,136.4602,3710.0
2024-08-07 10:20:00,137.33,137.51,137.05,137.08,7281.0,136.5596,136.7386,136.2812,136.311,7281.0
2024-08-07 10:25:00,137.11,137.12,136.73,136.77,24450.0,136.3409,136.3508,135.963,136.0028,24450.0
2024-08-07 10:30:00,136.84,137.21,136.72,137.06,3945.0,136.0724,136.4403,135.953,136.2911,3945.0
2024-08-07 10:35:00,137.05,137.22,136.78,136.78,6973.0,136.2812,136.4502,136.0127,136.0127,6973.0
2024-08-07 10:40:00,136.96,137.2,136.96,137.14,1991.0,136.1917,136.4304,136.1917,136.3707,1991.0
2024-08-07 10:45:00,137.26,137.54,137.26,137.49,5320.0,136.49,136.7684,136.49,136.7187,5320.0
2024-08-07 10:50:00,137.5,137.88,137.47,137.6,4317.0,136.7287,137.1065,136.6988,136.8281,4317.0
2024-08-07 10:55:00,137.55,137.74,137.37,137.74,31957.0,136.7784,136.9673,136.5994,136.9673,31957.0
2024-08-07 11:00:00,137.69,137.77,137.58,137.6,7465.0,136.9176,136.9972,136.8082,136.8281,7465.0
2024-08-07 11:05:00,137.67,138.09,137.52,137.89,16630.0,136.8977,137.3154,136.7486,137.1165,16630.0
2024-08-07 11:10:00,137.95,137.95,137.66,137.66,3933.0,137.1761,137.1761,136.8878,136.8878,3933.0
2024-08-07 11:15:00,137.79,137.79,137.55,137.6,2801.0,137.017,137.017,136.7784,136.8281,2801.0
2024-08-07 11:20:00,137.69,137.88,137.62,137.88,3520.0,136.9176,137.1065,136.848,137.1065,3520.0
2024-08-07 11:25:00,137.82,137.9,137.74,137.9,3574.0,137.0469,137.1264,136.9673,137.1264,3574.0
2024-08-07 11:30:00,137.95,137.97,137.83,137.87,6009.0,137.1761,137.196,137.0568,137.0966,6009.0
2024-08-07 11:35:00,137.98,137.98,137.74,137.83,3080.0,137.206,137.206,136.9673,137.0568,3080.0
2024-08-07 11:40:00,137.7,137.78,137.53,137.53,1900.0,136.9276,137.0071,136.7585,136.7585,1900.0
2024-08-07 11:45:00,137.47,137.47,137.23,137.4,3275.0,136.6988,136.6988,136.4602,136.6292,3275.0
2024-08-07 11:50:00,137.3,137.37,137.25,137.25,932.0,136.5298,136.5994,136.4801,136.4801,932.0
2024-08-07 11:55:00,137.25,137.27,137.04,137.04,2176.0,136.4801,136.5,136.2713,136.2713,2176.0
2024-08-07 12:00:00,137.04,137.19,136.89,136.89,4421.0,136.2713,136.4204,136.1221,136.1221,4421.0
2024-08-07 12:05:00,137.01,137.17,137.01,137.1,2426.0,136.2414,136.4005,136.2414,136.3309,2426.0
2024-08-07 12:10:00,137.23,137.31,137.06,137.17,2605.0,136.4602,136.5397,136.2911,136.4005,2605.0
2024-08-07 12:15:00,137.26,137.32,137.11,137.26,4328.0,136.49,136.5497,136.3409,136.49,4328.0
2024-08-07 12:20:00,137.19,137.2,137.1,137.13,3709.0,136.4204,136.4304,136.3309,136.3607,3709.0
2024-08-07 12:25:00,137.08,137.22,137.08,137.22,200.0,136.311,136.4502,136.311,136.4502,200.0
2024-08-07 12:30:00,137.16,137.17,136.98,137.0,3104.0,136.3906,136.4005,136.2116,136.2315,3104.0
2024-08-07 12:35:00,137.1,137.2,137.0,137.17,2516.0,136.3309,136.4304,136.2315,136.4005,2516.0
2024-08-07 12:40:00,137.22,137.22,136.71,136.71,1437.0,136.4502,136.4502,135.9431,135.9431,1437.0
2024-08-07 12:45:00,136.69,136.79,136.56,136.56,1846.0,135.9232,136.0227,135.7939,135.7939,1846.0
2024-08-07 12:50:00,136.48,136.55,136.3,136.34,4946.0,135.7144,135.784,135.5354,135.5752,4946.0
2024-08-07 12:55:00,136.3,136.53,136.3,136.33,1657.0,135.5354,135.7641,135.5354,135.5652,1657.0
2024-08-07 13:00:00,136.28,136.29,135.98,136.04,4533.0,135.5155,135.5255,135.2172,135.2769,4533.0
2024-08-07 13:05:00,136.03,136.08,135.77,135.84,2999.0,135.2669,135.3166,135.0084,135.078,2999.0
2024-08-07 13:10:00,135.64,135.7,135.41,135.47,10856.0,134.8791,134.9388,134.6504,134.7101,10856.0
2024-08-07 13:15:00,135.52,135.55,135.34,135.39,4019.0,134.7598,134.7896,134.5808,134.6305,4019.0
2024-08-07 13:20:00,135.39,135.39,135.19,135.2,4446.0,134.6305,134.6305,134.4316,134.4416,4446.0
2024-08-07 13:25:00,135.24,135.39,135.07,135.08,25242.0,134.4813,134.6305,134.3123,134.3222,25242.0
2024-08-07 13:30:00,135.09,135.31,135.07,135.31,7211.0,134.3322,134.551,134.3123,134.551,7211.0
2024-08-07 13:35:00,135.31,135.47,135.2,135.24,52482.0,134.551,134.7101,134.4416,134.4813,52482.0
2024-08-07 13:40:00,135.28,135.35,135.07,135.07,8566.0,134.5211,134.5907,134.3123,134.3123,8566.0
2024-08-07 13:45:00,135.05,135.1,134.78,134.84,4476.0,134.2924,134.3421,134.0239,134.0836,4476.0
2024-08-07 13:50:00,134.9,134.93,134.77,134.81,3787.0,134.1433,134.1731,134.014,134.0538,3787.0
2024-08-07 13:55:00,134.8,134.8,134.31,134.55,22706.0,134.0438,134.0438,133.5566,133.7952,22706.0
2024-08-07 14:00:00,134.5,134.7,134.38,134.65,26679.0,133.7455,133.9444,133.6262,133.8947,26679.0
2024-08-07 14:05:00,134.69,134.69,134.45,134.58,3644.0,133.9344,133.9344,133.6958,133.8251,3644.0
2024-08-07 14:10:00,134.56,134.56,134.25,134.25,2960.0,133.8052,133.8052,133.4969,133.4969,2960.0
2024-08-07 14:15:00,134.17,134.35,134.1,134.23,4474.0,133.4174,133.5963,133.3477,133.477,4474.0
2024-08-07 14:20:00,134.22,134.28,134.16,134.19,3922.0,133.4671,133.5267,133.4074,133.4372,3922.0
2024-08-07 14:25:00,134.3,134.61,134.21,134.53,2460.0,133.5466,133.8549,133.4571,133.7753,2460.0
2024-08-07 14:30:00,134.44,134.48,134.35,134.47,5483.0,133.6858,133.7256,133.5963,133.7157,5483.0
2024-08-07 14:35:00,134.47,134.51,134.34,134.47,5003.0,133.7157,133.7554,133.5864,133.7157,5003.0
2024-08-07 14:40:00,134.49,134.53,134.39,134.5,3477.0,133.7356,133.7753,133.6361,133.7455,3477.0
2024-08-07 14:45:00,134.5,134.54,134.1,134.21,6758.0,133.7455,133.7853,133.3477,133.4571,6758.0
2024-08-07 14:50:00,134.22,134.28,134.14,134.2,2660.0,133.4671,133.5267,133.3875,133.4472,2660.0
2024-08-07 14:55:00,134.2,134.25,134.09,134.12,4933.0,133.4472,133.4969,133.3378,133.3676,4933.0
2024-08-07 15:00:00,134.18,134.7,134.09,134.7,4595.0,133.4273,133.9444,133.3378,133.9444,4595.0
2024-08-07 15:05:00,134.65,134.81,134.47,134.56,6469.0,133.8947,134.0538,133.7157,133.8052,6469.0
2024-08-07 15:10:00,134.54,134.62,134.52,134.53,3932.0,133.7853,133.8648,133.7654,133.7753,3932.0
2024-08-07 15:15:00,134.51,134.71,134.47,134.71,3754.0,133.7554,133.9543,133.7157,133.9543,3754.0
2024-08-07 15:20:00,134.71,134.71,134.23,134.28,10457.0,133.9543,133.9543,133.477,133.5267,10457.0
2024-08-07 15:25:00,134.28,134.47,134.23,134.37,6361.0,133.5267,133.7157,133.477,133.6162,6361.0
2024-08-07 15:30:00,134.38,134.4,134.19,134.3,14630.0,133.6262,133.6461,133.4372,133.5466,14630.0
2024-08-07 15:35:00,134.36,134.7,134.34,134.52,9030.0,133.6063,133.9444,133.5864,133.7654,9030.0
2024-08-07 15:40:00,134.52,134.52,134.01,134.11,12186.0,133.7654,133.7654,133.2582,133.3577,12186.0
2024-08-07 15:45:00,134.13,134.41,134.12,134.41,14473.0,133.3776,133.656,133.3676,133.656,14473.0
2024-08-07 15:50:00,134.42,134.52,133.9,133.91,40588.0,133.6659,133.7654,133.1489,133.1588,40588.0
2024-08-07 15:55:00,133.93,134.03,133.69,133.96,94575.0,133.1787,133.2781,132.94,133.2085,94575.0
2024-08-08 09:30:00,134.15,134.57,133.78,134.01,14611.0,133.3975,133.8151,133.0295,133.2582,14611.0
2024-08-08 09:35:00,134.03,134.97,134.02,134.97,4982.0,133.2781,134.2129,133.2682,134.2129,4982.0
2024-08-08 09:40:00,134.79,135.27,134.76,135.16,3671.0,134.0339,134.5112,134.004,134.4018,3671.0
2024-08-08 09:45:00,135.19,135.94,135.18,135.74,7002.0,134.4316,135.1774,134.4217,134.9785,7002.0
2024-08-08 09:50:00,135.65,136.12,135.63,136.05,1612.0,134.889,135.3564,134.8692,135.2868,1612.0
2024-08-08 09:55:00,136.12,136.17,135.98,135.98,5038.0,135.3564,135.4061,135.2172,135.2172,5038.0
2024-08-08 10:00:00,136.09,136.79,136.08,136.79,2238.0,135.3266,136.0227,135.3166,136.0227,2238.0
2024-08-08 10:05:00,136.8,136.8,135.88,135.88,11249.0,136.0326,136.0326,135.1178,135.1178,11249.0
2024-08-08 10:10:00,135.88,136.28,135.88,136.14,4171.0,135.1178,135.5155,135.1178,135.3763,4171.0
2024-08-08 10:15:00,136.28,136.3,136.22,136.29,612.0,135.5155,135.5354,135.4559,135.5255,612.0
2024-08-08 10:20:00,136.29,136.42,136.12,136.34,3572.0,135.5255,135.6547,135.3564,135.5752,3572.0
2024-08-08 10:25:00,136.52,136.6,136.36,136.47,1569.0,135.7542,135.8337,135.5951,135.7044,1569.0
2024-08-08 10:30:00,136.42,136.42,136.11,136.31,3687.0,135.6547,135.6547,135.3465,135.5453,3687.0
2024-08-08 10:35:00,136.31,136.41,136.24,136.36,5204.0,135.5453,135.6448,135.4757,135.5951,5204.0
2024-08-08 10:40:00,136.39,136.44,136.21,136.36,3841.0,135.6249,135.6746,135.4459,135.5951,3841.0
2024-08-08 10:45:00,136.32,136.47,136.32,136.33,1014.0,135.5553,135.7044,135.5553,135.5652,1014.0
2024-08-08 10:50:00,136.26,136.41,136.23,136.39,800.0,135.4956,135.6448,135.4658,135.6249,800.0
2024-08-08 10:55:00,136.43,136.69,136.43,136.69,6454.0,135.6647,135.9232,135.6647,135.9232,6454.0
2024-08-08 11:00:00,136.62,136.68,136.49,136.61,3791.0,135.8536,135.9133,135.7243,135.8437,3791.0
2024-08-08 11:05:00,136.56,136.64,136.56,136.59,1506.0,135.7939,135.8735,135.7939,135.8238,1506.0
2024-08-08 11:10:00,136.65,136.67,135.93,135.94,8573.0,135.8834,135.9033,135.1675,135.1774,8573.0
2024-08-08 11:15:00,135.81,135.93,135.69,135.81,13108.0,135.0482,135.1675,134.9288,135.0482,13108.0
2024-08-08 11:20:00,135.82,136.07,135.82,136.02,2038.0,135.0581,135.3067,135.0581,135.257,2038.0
2024-08-08 11:25:00,136.07,136.22,135.99,135.99,6238.0,135.3067,135.4559,135.2271,135.2271,6238.0
2024-08-08 11:30:00,135.93,136.02,135.93,136.01,1248.0,135.1675,135.257,135.1675,135.247,1248.0
2024-08-08 11:35:00,136.07,136.2,136.06,136.06,2482.0,135.3067,135.436,135.2967,135.2967,2482.0
2024-08-08 11:40:00,136.05,136.05,135.98,135.98,1160.0,135.2868,135.2868,135.2172,135.2172,1160.0
2024-08-08 11:45:00,136.04,136.22,136.04,136.08,5498.0,135.2769,135.4559,135.2769,135.3166,5498.0
2024-08-08 11:50:00,136.12,136.36,136.12,136.31,2370.0,135.3564,135.5951,135.3564,135.5453,2370.0
2024-08-08 11:55:00,136.35,136.36,136.15,136.15,2916.0,135.5851,135.5951,135.3862,135.3862,2916.0
2024-08-08 12:00:00,136.17,136.29,136.17,136.26,500.0,135.4061,135.5255,135.4061,135.4956,500.0
2024-08-08 12:05:00,136.34,136.42,136.28,136.28,2860.0,135.5752,135.6547,135.5155,135.5155,2860.0
2024-08-08 12:10:00,136.28,136.35,136.15,136.19,2475.0,135.5155,135.5851,135.3862,135.426,2475.0
2024-08-08 12:15:00,136.22,136.32,136.22,136.31,1775.0,135.4559,135.5553,135.4559,135.5453,1775.0
2024-08-08 12:20:00,136.33,136.33,136.23,136.23,200.0,135.5652,135.5652,135.4658,135.4658,200.0
2024-08-08 12:25:00,136.27,136.31,136.19,136.28,3724.0,135.5056,135.5453,135.426,135.5155,3724.0
2024-08-08 12:30:00,136.28,136.28,136.09,136.19,1664.0,135.5155,135.5155,135.3266,135.426,1664.0
2024-08-08 12:35:00,136.14,136.14,135.95,135.96,2991.0,135.3763,135.3763,135.1874,135.1973,2991.0
2024-08-08 12:40:00,136.03,136.07,136.01,136.02,529.0,135.2669,135.3067,135.247,135.257,529.0
2024-08-08 12:45:00,136.02,136.14,136.02,136.1,3315.0,135.257,135.3763,135.257,135.3365,3315.0
2024-08-08 12:50:00,136.1,136.16,136.06,136.16,1808.0,135.3365,135.3962,135.2967,135.3962,1808.0
2024-08-08 12:55:00,136.16,136.16,136.07,136.09,2263.0,135.3962,135.3962,135.3067,135.3266,2263.0
2024-08-08 13:00:00,136.09,136.14,135.99,136.0,3574.0,135.3266,135.3763,135.2271,135.2371,3574.0
2024-08-08 13:05:00,135.97,136.16,135.93,136.16,1706.0,135.2073,135.3962,135.1675,135.3962,1706.0
2024-08-08 13:10:00,136.12,136.37,136.12,136.31,2936.0,135.3564,135.605,135.3564,135.5453,2936.0
2024-08-08 13:15:00,136.44,136.44,136.28,136.42,9368.0,135.6746,135.6746,135.5155,135.6547,9368.0
2024-08-08 13:20:00,136.46,136.65,136.46,136.58,870.0,135.6945,135.8834,135.6945,135.8138,870.0
2024-08-08 13:25:00,136.7,136.89,136.69,136.89,658.0,135.9332,136.1221,135.9232,136.1221,658.0
2024-08-08 13:30:00,136.98,137.18,136.98,137.18,2669.0,136.2116,136.4105,136.2116,136.4105,2669.0
2024-08-08 13:35:00,137.12,137.16,137.02,137.05,4549.0,136.3508,136.3906,136.2514,136.2812,4549.0
2024-08-08 13:40:00,137.04,137.08,136.92,136.92,3097.0,136.2713,136.311,136.1519,136.1519,3097.0
2024-08-08 13:45:00,136.93,136.95,136.69,136.69,3636.0,136.1619,136.1818,135.9232,135.9232,3636.0
2024-08-08 13:50:00,136.76,136.76,136.72,136.75,4051.0,135.9928,135.9928,135.953,135.9829,4051.0
2024-08-08 13:55:00,136.71,136.76,136.67,136.75,2812.0,135.9431,135.9928,135.9033,135.9829,2812.0
2024-08-08 14:00:00,136.71,136.72,136.51,136.62,8316.0,135.9431,135.953,135.7442,135.8536,8316.0
2024-08-08 14:05:00,136.58,136.69,136.53,136.61,6083.0,135.8138,135.9232,135.7641,135.8437,6083.0
2024-08-08 14:10:00,136.65,136.65,136.57,136.6,2378.0,135.8834,135.8834,135.8039,135.8337,2378.0
2024-08-08 14:15:00,136.62,136.69,136.55,136.69,8135.0,135.8536,135.9232,135.784,135.9232,8135.0
2024-08-08 14:20:00,136.69,136.7,136.55,136.55,4716.0,135.9232,135.9332,135.784,135.784,4716.0
2024-08-08 14:25:00,136.57,136.58,136.29,136.29,6996.0,135.8039,135.8138,135.5255,135.5255,6996.0
2024-08-08 14:30:00,136.37,136.68,136.36,136.59,4548.0,135.605,135.9133,135.5951,135.8238,4548.0
2024-08-08 14:35:00,136.64,136.64,136.4,136.41,5316.0,135.8735,135.8735,135.6348,135.6448,5316.0
2024-08-08 14:40:00,136.41,136.48,136.28,136.47,2115.0,135.6448,135.7144,135.5155,135.7044,2115.0
2024-08-08 14:45:00,136.38,136.55,136.38,136.55,1970.0,135.615,135.784,135.615,135.784,1970.0
2024-08-08 14:50:00,136.5,136.67,136.45,136.48,4090.0,135.7343,135.9033,135.6846,135.7144,4090.0
2024-08-08 14:55:00,136.54,136.59,136.47,136.47,7133.0,135.7741,135.8238,135.7044,135.7044,7133.0
2024-08-08 15:00:00,136.52,136.53,136.34,136.34,6124.0,135.7542,135.7641,135.5752,135.5752,6124.0
2024-08-08 15:05:00,136.34,136.67,136.34,136.64,5750.0,135.5752,135.9033,135.5752,135.8735,5750.0
2024-08-08 15:10:00,136.67,136.7,136.5,136.53,7861.0,135.9033,135.9332,135.7343,135.7641,7861.0
2024-08-08 15:15:00,136.49,136.65,136.48,136.51,7822.0,135.7243,135.8834,135.7144,135.7442,7822.0
2024-08-08 15:20:00,136.56,136.65,136.4,136.54,8709.0,135.7939,135.8834,135.6348,135.7741,8709.0
2024-08-08 15:25:00,136.6,136.62,136.5,136.62,2856.0,135.8337,135.8536,135.7343,135.8536,2856.0
2024-08-08 15:30:00,136.69,136.69,136.39,136.44,6963.0,135.9232,135.9232,135.6249,135.6746,6963.0
2024-08-08 15:35:00,136.46,136.49,136.27,136.39,6758.0,135.6945,135.7243,135.5056,135.6249,6758.0
2024-08-08 15:40:00,136.47,137.09,136.47,137.03,7898.0,135.7044,136.321,135.7044,136.2613,7898.0
2024-08-08 15:45:00,137.02,137.06,136.8,136.83,13834.0,136.2514,136.2911,136.0326,136.0624,13834.0
2024-08-08 15:50:00,136.81,137.22,136.73,136.89,28584.0,136.0425,136.4502,135.963,136.1221,28584.0
2024-08-08 15:55:00,136.9,136.97,136.64,136.79,95751.0,136.132,136.2016,135.8735,136.0227,95751.0
2024-08-09 09:30:00,136.84,137.81,136.84,137.81,6600.0,136.0724,137.0369,136.0724,137.0369,6600.0
2024-08-09 09:35:00,137.19,137.39,137.11,137.17,1058.0,136.4204,136.6193,136.3409,136.4005,1058.0
2024-08-09 09:40:00,137.27,137.27,136.58,136.59,4605.0,136.5,136.5,135.8138,135.8238,4605.0
2024-08-09 09:45:00,136.72,137.01,136.36,136.36,1300.0,135.953,136.2414,135.5951,135.5951,1300.0
2024-08-09 09:50:00,136.53,136.53,136.1,136.37,3100.0,135.7641,135.7641,135.3365,135.605,3100.0
2024-08-09 09:55:00,136.52,136.77,136.38,136.56,887.0,135.7542,136.0028,135.615,135.7939,887.0
2024-08-09 10:00:00,136.43,137.15,136.4,137.14,3420.0,135.6647,136.3806,135.6348,136.3707,3420.0
2024-08-09 10:05:00,137.0,137.01,136.44,136.78,4837.0,136.2315,136.2414,135.6746,136.0127,4837.0
2024-08-09 10:10:00,136.84,137.1,136.81,137.03,1814.0,136.0724,136.3309,136.0425,136.2613,1814.0
2024-08-09 10:15:00,136.92,137.02,136.73,136.8,2645.0,136.1519,136.2514,135.963,136.0326,2645.0
2024-08-09 10:20:00,136.8,137.22,136.76,137.22,2925.0,136.0326,136.4502,135.9928,136.4502,2925.0
2024-08-09 10:25:00,137.22,137.33,137.01,137.33,2906.0,136.4502,136.5596,136.2414,136.5596,2906.0
2024-08-09 10:30:00,137.37,137.37,137.02,137.03,2940.0,136.5994,136.5994,136.2514,136.2613,2940.0
2024-08-09 10:35:00,137.02,137.08,136.83,137.06,4425.0,136.2514,136.311,136.0624,136.2911,4425.0
2024-08-09 10:40:00,137.19,137.22,137.02,137.06,1840.0,136.4204,136.4502,136.2514,136.2911,1840.0
2024-08-09 10:45:00,137.09,137.13,136.97,137.11,3391.0,136.321,136.3607,136.2016,136.3409,3391.0
2024-08-09 10:50:00,137.03,137.37,137.02,137.37,1902.0,136.2613,136.5994,136.2514,136.5994,1902.0
2024-08-09 10:55:00,137.47,137.52,137.09,137.22,4959.0,136.6988,136.7486,136.321,136.4502,4959.0
2024-08-09 11:00:00,137.11,137.17,137.1,137.1,1100.0,136.3409,136.4005,136.3309,136.3309,1100.0
2024-08-09 11:05:00,137.17,137.54,137.14,137.37,3730.0,136.4005,136.7684,136.3707,136.5994,3730.0
2024-08-09 11:10:00,137.37,137.4,137.3,137.4,4484.0,136.5994,136.6292,136.5298,136.6292,4484.0
2024-08-09 11:15:00,137.32,137.48,137.31,137.34,3173.0,136.5497,136.7088,136.5397,136.5696,3173.0
2024-08-09 11:20:00,137.33,137.33,137.12,137.17,4342.0,136.5596,136.5596,136.3508,136.4005,4342.0
2024-08-09 11:25:00,137.22,137.22,136.91,136.98,3178.0,136.4502,136.4502,136.142,136.2116,3178.0
2024-08-09 11:30:00,136.98,137.03,136.96,136.97,3951.0,136.2116,136.2613,136.1917,136.2016,3951.0
2024-08-09 11:35:00,136.94,136.95,136.77,136.83,2919.0,136.1718,136.1818,136.0028,136.0624,2919.0
2024-08-09 11:40:00,136.83,136.83,136.77,136.81,974.0,136.0624,136.0624,136.0028,136.0425,974.0
2024-08-09 11:45:00,136.76,136.89,136.75,136.88,1396.0,135.9928,136.1221,135.9829,136.1121,1396.0
2024-08-09 11:50:00,136.89,136.89,136.81,136.85,554.0,136.1221,136.1221,136.0425,136.0823,554.0
2024-08-09 11:55:00,136.76,136.79,136.62,136.77,11452.0,135.9928,136.0227,135.8536,136.0028,11452.0
2024-08-09 12:00:00,136.77,136.8,136.69,136.71,900.0,136.0028,136.0326,135.9232,135.9431,900.0
2024-08-09 12:05:00,136.78,136.88,136.75,136.87,2560.0,136.0127,136.1121,135.9829,136.1022,2560.0
2024-08-09 12:10:00,136.8,136.84,136.7,136.84,4815.0,136.0326,136.0724,135.9332,136.0724,4815.0
2024-08-09 12:15:00,136.77,136.88,136.76,136.85,3237.0,136.0028,136.1121,135.9928,136.0823,3237.0
2024-08-09 12:20:00,136.87,136.87,136.71,136.86,12575.0,136.1022,136.1022,135.9431,136.0923,12575.0
2024-08-09 12:25:00,136.88,136.92,136.79,136.88,3993.0,136.1121,136.1519,136.0227,136.1121,3993.0
2024-08-09 12:30:00,136.8,136.94,136.8,136.86,3910.0,136.0326,136.1718,136.0326,136.0923,3910.0
2024-08-09 12:35:00,136.86,137.09,136.8,137.07,19770.0,136.0923,136.321,136.0326,136.3011,19770.0
2024-08-09 12:40:00,137.1,137.11,137.06,137.11,400.0,136.3309,136.3409,136.2911,136.3409,400.0
2024-08-09 12:45:00,137.1,137.17,137.09,137.1,600.0,136.3309,136.4005,136.321,136.3309,600.0
2024-08-09 12:50:00,137.16,137.16,136.91,136.91,6882.0,136.3906,136.3906,136.142,136.142,6882.0
2024-08-09 12:55:00,136.95,136.99,136.89,136.99,1271.0,136.1818,136.2215,136.1221,136.2215,1271.0
2024-08-09 13:00:00,137.06,137.06,136.9,136.9,1895.0,136.2911,136.2911,136.132,136.132,1895.0
2024-08-09 13:05:00,136.88,136.93,136.81,136.93,3738.0,136.1121,136.1619,136.0425,136.1619,3738.0
2024-08-09 13:10:00,136.99,137.06,136.84,137.06,1902.0,136.2215,136.2911,136.0724,136.2911,1902.0
2024-08-09 13:15:00,137.17,137.38,137.17,137.34,697.0,136.4005,136.6093,136.4005,136.5696,697.0
2024-08-09 13:20:00,137.45,137.56,137.44,137.56,3936.0,136.679,136.7883,136.669,136.7883,3936.0
2024-08-09 13:25:00,137.56,137.76,137.55,137.76,1068.0,136.7883,136.9872,136.7784,136.9872,1068.0
2024-08-09 13:30:00,137.77,137.82,137.73,137.75,6508.0,136.9972,137.0469,136.9574,136.9773,6508.0
2024-08-09 13:35:00,137.79,137.86,137.74,137.86,2575.0,137.017,137.0867,136.9673,137.0867,2575.0
2024-08-09 13:40:00,137.76,137.76,137.64,137.64,2524.0,136.9872,136.9872,136.8679,136.8679,2524.0
2024-08-09 13:45:00,137.57,137.67,137.57,137.57,820.0,136.7983,136.8977,136.7983,136.7983,820.0
2024-08-09 13:50:00,137.47,137.47,137.27,137.27,5879.0,136.6988,136.6988,136.5,136.5,5879.0
2024-08-09 13:55:00,137.23,137.29,137.14,137.28,1144.0,136.4602,136.5199,136.3707,136.5099,1144.0
2024-08-09 14:00:00,137.13,137.13,137.01,137.08,1261.0,136.3607,136.3607,136.2414,136.311,1261.0
2024-08-09 14:05:00,137.01,137.22,137.01,137.22,1661.0,136.2414,136.4502,136.2414,136.4502,1661.0
2024-08-09 14:10:00,137.17,137.19,137.04,137.09,1330.0,136.4005,136.4204,136.2713,136.321,1330.0
2024-08-09 14:15:00,137.01,137.04,136.88,136.97,2329.0,136.2414,136.2713,136.1121,136.2016,2329.0
2024-08-09 14:20:00,136.89,136.97,136.88,136.91,708.0,136.1221,136.2016,136.1121,136.142,708.0
2024-08-09 14:25:00,136.89,137.03,136.88,136.89,1892.0,136.1221,136.2613,136.1121,136.1221,1892.0
2024-08-09 14:30:00,136.89,136.99,136.83,136.9,5761.0,136.1221,136.2215,136.0624,136.132,5761.0
2024-08-09 14:35:00,136.89,136.97,136.83,136.87,2253.0,136.1221,136.2016,136.0624,136.1022,2253.0
2024-08-09 14:40:00,136.96,137.03,136.91,136.94,2331.0,136.1917,136.2613,136.142,136.1718,2331.0
2024-08-09 14:45:00,136.95,137.16,136.94,136.94,4820.0,136.1818,136.3906,136.1718,136.1718,4820.0
2024-08-09 14:50:00,136.93,136.93,136.85,136.87,2573.0,136.1619,136.1619,136.0823,136.1022,2573.0
2024-08-09 14:55:00,136.86,136.97,136.84,136.97,9647.0,136.0923,136.2016,136.0724,136.2016,9647.0
2024-08-09 15:00:00,136.96,136.96,136.86,136.89,3152.0,136.1917,136.1917,136.0923,136.1221,3152.0
2024-08-09 15:05:00,136.86,136.9,136.84,136.89,11768.0,136.0923,136.132,136.0724,136.1221,11768.0
2024-08-09 15:10:00,136.89,137.01,136.89,137.01,3449.0,136.1221,136.2414,136.1221,136.2414,3449.0
2024-08-09 15:15:00,137.04,137.14,137.02,137.14,4255.0,136.2713,136.3707,136.2514,136.3707,4255.0
2024-08-09 15:20:00,137.07,137.07,136.96,137.0,1859.0,136.3011,136.3011,136.1917,136.2315,1859.0
2024-08-09 15:25:00,136.96,137.18,136.93,137.18,3619.0,136.1917,136.4105,136.1619,136.4105,3619.0
2024-08-09 15:30:00,137.07,137.09,137.02,137.03,4712.0,136.3011,136.321,136.2514,136.2613,4712.0
2024-08-09 15:35:00,137.11,137.27,137.11,137.13,4792.0,136.3409,136.5,136.3409,136.3607,4792.0
2024-08-09 15:40:00,137.13,137.31,137.13,137.27,5428.0,136.3607,136.5397,136.3607,136.5,5428.0
2024-08-09 15:45:00,137.25,137.4,137.16,137.4,11691.0,136.4801,136.6292,136.3906,136.6292,11691.0
2024-08-09 15:50:00,137.42,137.56,136.92,136.98,20024.0,136.6491,136.7883,136.1519,136.2116,20024.0
2024-08-09 15:55:00,136.99,137.25,136.87,136.92,68040.0,136.2215,136.4801,136.1022,136.1519,68040.0
2024-08-12 09:30:00,136.81,136.81,135.89,136.01,21129.0,136.0425,136.0425,135.1277,135.247,21129.0
2024-08-12 09:35:00,136.02,136.05,135.55,135.82,1720.0,135.257,135.2868,134.7896,135.0581,1720.0
2024-08-12 09:40:00,135.83,135.85,135.58,135.71,2123.0,135.068,135.0879,134.8194,134.9487,2123.0
2024-08-12 09:45:00,135.49,135.49,134.89,135.09,3211.0,134.7299,134.7299,134.1333,134.3322,3211.0
2024-08-12 09:50:00,134.99,135.16,134.48,134.99,6429.0,134.2328,134.4018,133.7256,134.2328,6429.0
2024-08-12 09:55:00,134.89,134.89,134.7,134.7,2026.0,134.1333,134.1333,133.9444,133.9444,2026.0
2024-08-12 10:00:00,134.84,135.42,134.82,135.38,3180.0,134.0836,134.6603,134.0637,134.6206,3180.0
2024-08-12 10:05:00,135.2,135.66,135.11,135.66,4801.0,134.4416,134.899,134.3521,134.899,4801.0
2024-08-12 10:10:00,135.44,135.67,135.08,135.17,3411.0,134.6802,134.9089,134.3222,134.4117,3411.0
2024-08-12 10:15:00,135.12,135.46,135.11,135.28,4575.0,134.362,134.7001,134.3521,134.5211,4575.0
2024-08-12 10:20:00,135.35,135.59,135.23,135.59,3429.0,134.5907,134.8294,134.4714,134.8294,3429.0
2024-08-12 10:25:00,135.55,135.63,135.46,135.56,4104.0,134.7896,134.8692,134.7001,134.7996,4104.0
2024-08-12 10:30:00,135.55,135.59,135.28,135.43,4880.0,134.7896,134.8294,134.5211,134.6703,4880.0
2024-08-12 10:35:00,135.38,135.53,135.33,135.34,2837.0,134.6206,134.7697,134.5708,134.5808,2837.0
2024-08-12 10:40:00,135.43,135.55,135.41,135.46,3281.0,134.6703,134.7896,134.6504,134.7001,3281.0
2024-08-12 10:45:00,135.38,135.5,135.32,135.47,924.0,134.6206,134.7399,134.5609,134.7101,924.0
2024-08-12 10:50:00,135.47,135.58,135.37,135.51,3649.0,134.7101,134.8194,134.6106,134.7498,3649.0
2024-08-12 10:55:00,135.47,135.65,135.46,135.54,1906.0,134.7101,134.889,134.7001,134.7797,1906.0
2024-08-12 11:00:00,135.63,135.63,135.49,135.55,15391.0,134.8692,134.8692,134.7299,134.7896,15391.0
2024-08-12 11:05:00,135.54,135.65,135.34,135.43,3413.0,134.7797,134.889,134.5808,134.6703,3413.0
2024-08-12 11:10:00,135.5,135.53,135.4,135.4,1100.0,134.7399,134.7697,134.6405,134.6405,1100.0
2024-08-12 11:15:00,135.42,135.47,135.27,135.43,3178.0,134.6603,134.7101,134.5112,134.6703,3178.0
2024-08-12 11:20:00,135.31,135.31,134.9,134.94,3413.0,134.551,134.551,134.1433,134.183,3413.0
2024-08-12 11:25:00,134.88,135.03,134.82,134.89,2161.0,134.1234,134.2725,134.0637,134.1333,2161.0
2024-08-12 11:30:00,134.8,135.04,134.8,134.97,3190.0,134.0438,134.2825,134.0438,134.2129,3190.0
2024-08-12 11:35:00,134.91,134.99,134.9,134.93,5255.0,134.1532,134.2328,134.1433,134.1731,5255.0
2024-08-12 11:40:00,134.85,134.94,134.85,134.94,1885.0,134.0935,134.183,134.0935,134.183,1885.0
2024-08-12 11:45:00,134.88,134.95,134.88,134.92,14708.0,134.1234,134.193,134.1234,134.1631,14708.0
2024-08-12 11:50:00,134.96,135.19,134.92,135.19,2882.0,134.2029,134.4316,134.1631,134.4316,2882.0
2024-08-12 11:55:00,135.22,135.27,135.15,135.2,2329.0,134.4615,134.5112,134.3919,134.4416,2329.0
2024-08-12 12:00:00,135.2,135.21,135.12,135.19,2796.0,134.4416,134.4515,134.362,134.4316,2796.0
2024-08-12 12:05:00,135.23,135.28,135.11,135.22,1914.0,134.4714,134.5211,134.3521,134.4615,1914.0
2024-08-12 12:10:00,135.26,135.31,135.15,135.31,1440.0,134.5012,134.551,134.3919,134.551,1440.0
2024-08-12 12:15:00,135.25,135.25,135.06,135.06,2340.0,134.4913,134.4913,134.3024,134.3024,2340.0
2024-08-12 12:20:00,135.12,135.15,135.08,135.08,2158.0,134.362,134.3919,134.3222,134.3222,2158.0
2024-08-12 12:25:00,135.09,135.2,135.06,135.07,3653.0,134.3322,134.4416,134.3024,134.3123,3653.0
2024-08-12 12:30:00,135.11,135.18,134.78,134.78,4449.0,134.3521,134.4217,134.0239,134.0239,4449.0
2024-08-12 12:35:00,134.78,135.01,134.77,135.01,3371.0,134.0239,134.2526,134.014,134.2526,3371.0
2024-08-12 12:40:00,135.03,135.04,134.96,135.02,813.0,134.2725,134.2825,134.2029,134.2626,813.0
2024-08-12 12:45:00,135.03,135.16,135.03,135.11,1720.0,134.2725,134.4018,134.2725,134.3521,1720.0
2024-08-12 12:50:00,135.11,135.4,135.07,135.36,5298.0,134.3521,134.6405,134.3123,134.6007,5298.0
2024-08-12 12:55:00,135.35,135.36,135.19,135.29,3051.0,134.5907,134.6007,134.4316,134.5311,3051.0
2024-08-12 13:00:00,135.19,135.19,135.06,135.17,2237.0,134.4316,134.4316,134.3024,134.4117,2237.0
2024-08-12 13:05:00,135.08,135.09,134.95,135.02,1233.0,134.3222,134.3322,134.193,134.2626,1233.0
2024-08-12 13:10:00,134.97,135.08,134.91,135.01,4401.0,134.2129,134.3222,134.1532,134.2526,4401.0
2024-08-12 13:15:00,134.96,135.27,134.96,135.27,2755.0,134.2029,134.5112,134.2029,134.5112,2755.0
2024-08-12 13:20:00,135.28,135.39,135.25,135.25,1705.0,134.5211,134.6305,134.4913,134.4913,1705.0
2024-08-12 13:25:00,135.25,135.35,135.16,135.35,6863.0,134.4913,134.5907,134.4018,134.5907,6863.0
2024-08-12 13:30:00,135.4,135.4,135.27,135.34,2540.0,134.6405,134.6405,134.5112,134.5808,2540.0
2024-08-12 13:35:00,135.3,135.31,135.18,135.18,2824.0,134.541,134.551,134.4217,134.4217,2824.0
2024-08-12 13:40:00,135.22,135.28,135.2,135.28,2314.0,134.4615,134.5211,134.4416,134.5211,2314.0
2024-08-12 13:45:00,135.29,135.29,135.11,135.11,2544.0,134.5311,134.5311,134.3521,134.3521,2544.0
2024-08-12 13:50:00,135.1,135.1,134.9,134.9,1190.0,134.3421,134.3421,134.1433,134.1433,1190.0
2024-08-12 13:55:00,134.8,134.95,134.8,134.92,7825.0,134.0438,134.193,134.0438,134.1631,7825.0
2024-08-12 14:00:00,134.93,135.06,134.93,135.06,1883.0,134.1731,134.3024,134.1731,134.3024,1883.0
2024-08-12 14:05:00,134.97,135.09,134.94,135.08,2207.0,134.2129,134.3322,134.183,134.3222,2207.0
2024-08-12 14:10:00,135.11,135.14,135.09,135.11,2442.0,134.3521,134.3819,134.3322,134.3521,2442.0
2024-08-12 14:15:00,135.14,135.21,135.1,135.12,3990.0,134.3819,134.4515,134.3421,134.362,3990.0
2024-08-12 14:20:00,135.16,135.21,135.01,135.01,2553.0,134.4018,134.4515,134.2526,134.2526,2553.0
2024-08-12 14:25:00,134.98,135.16,134.98,135.09,7652.0,134.2228,134.4018,134.2228,134.3322,7652.0
2024-08-12 14:30:00,135.02,135.09,134.99,134.99,3048.0,134.2626,134.3322,134.2328,134.2328,3048.0
2024-08-12 14:35:00,135.04,135.12,134.97,135.11,3105.0,134.2825,134.362,134.2129,134.3521,3105.0
2024-08-12 14:40:00,135.07,135.24,135.07,135.09,1888.0,134.3123,134.4813,134.3123,134.3322,1888.0
2024-08-12 14:45:00,135.12,135.21,135.09,135.11,1051.0,134.362,134.4515,134.3322,134.3521,1051.0
2024-08-12 14:50:00,135.18,135.18,135.09,135.18,2104.0,134.4217,134.4217,134.3322,134.4217,2104.0
2024-08-12 14:55:00,135.17,135.22,135.14,135.14,3939.0,134.4117,134.4615,134.3819,134.3819,3939.0
2024-08-12 15:00:00,135.13,135.24,135.11,135.24,4309.0,134.372,134.4813,134.3521,134.4813,4309.0
2024-08-12 15:05:00,135.28,135.28,135.15,135.17,3435.0,134.5211,134.5211,134.3919,134.4117,3435.0
2024-08-12 15:10:00,135.21,135.26,135.11,135.15,12223.0,134.4515,134.5012,134.3521,134.3919,12223.0
2024-08-12 15:15:00,135.11,135.29,135.1,135.28,3090.0,134.3521,134.5311,134.3421,134.5211,3090.0
2024-08-12 15:20:00,135.26,135.58,135.26,135.53,11832.0,134.5012,134.8194,134.5012,134.7697,11832.0
2024-08-12 15:25:00,135.53,135.7,135.52,135.59,7859.0,134.7697,134.9388,134.7598,134.8294,7859.0
2024-08-12 15:30:00,135.6,135.64,135.42,135.56,5847.0,134.8393,134.8791,134.6603,134.7996,5847.0
2024-08-12 15:35:00,135.56,135.69,135.54,135.61,17412.0,134.7996,134.9288,134.7797,134.8493,17412.0
2024-08-12 15:40:00,135.61,135.62,135.38,135.38,11013.0,134.8493,134.8592,134.6206,134.6206,11013.0
2024-08-12 15:45:00,135.39,135.45,135.35,135.43,6186.0,134.6305,134.6902,134.5907,134.6703,6186.0
2024-08-12 15:50:00,135.41,135.59,135.28,135.49,20600.0,134.6504,134.8294,134.5211,134.7299,20600.0
2024-08-12 15:55:00,135.5,135.69,135.32,135.68,59104.0,134.7399,134.9288,134.5609,134.9189,59104.0
2024-08-13 09:30:00,135.83,136.03,135.33,135.72,16779.0,135.068,135.2669,134.5708,134.9587,16779.0
2024-08-13 09:35:00,135.84,136.21,135.84,136.21,4705.0,135.078,135.4459,135.078,135.4459,4705.0
2024-08-13 09:40:00,136.33,136.72,136.21,136.43,11404.0,135.5652,135.953,135.4459,135.6647,11404.0
2024-08-13 09:45:00,136.64,136.94,136.42,136.42,23231.0,135.8735,136.1718,135.6547,135.6547,23231.0
2024-08-13 09:50:00,136.47,136.71,136.07,136.08,7813.0,135.7044,135.9431,135.3067,135.3166,7813.0
2024-08-13 09:55:00,136.27,136.47,135.99,136.19,28142.0,135.5056,135.7044,135.2271,135.426,28142.0
2024-08-13 10:00:00,136.14,136.35,135.85,135.86,6673.0,135.3763,135.5851,135.0879,135.0979,6673.0
2024-08-13 10:05:00,135.73,136.07,135.6,135.86,8226.0,134.9686,135.3067,134.8393,135.0979,8226.0
2024-08-13 10:10:00,135.98,136.34,135.93,136.3,4412.0,135.2172,135.5752,135.1675,135.5354,4412.0
2024-08-13 10:15:00,136.28,136.29,135.98,136.09,3167.0,135.5155,135.5255,135.2172,135.3266,3167.0
2024-08-13 10:20:00,136.05,136.27,136.04,136.22,5652.0,135.2868,135.5056,135.2769,135.4559,5652.0
2024-08-13 10:25:00,136.22,136.27,136.16,136.26,2744.0,135.4559,135.5056,135.3962,135.4956,2744.0
2024-08-13 10:30:00,136.27,136.49,136.17,136.49,7252.0,135.5056,135.7243,135.4061,135.7243,7252.0
2024-08-13 10:35:00,136.47,136.76,136.37,136.67,4560.0,135.7044,135.9928,135.605,135.9033,4560.0
2024-08-13 10:40:00,136.76,136.8,136.74,136.79,3007.0,135.9928,136.0326,135.9729,136.0227,3007.0
2024-08-13 10:45:00,136.84,136.92,136.71,136.89,5296.0,136.0724,136.1519,135.9431,136.1221,5296.0
2024-08-13 10:50:00,136.93,136.98,136.93,136.93,885.0,136.1619,136.2116,136.1619,136.1619,885.0
2024-08-13 10:55:00,136.95,137.05,136.76,136.9,6541.0,136.1818,136.2812,135.9928,136.132,6541.0
2024-08-13 11:00:00,136.93,136.97,136.73,136.77,16574.0,136.1619,136.2016,135.963,136.0028,16574.0
2024-08-13 11:05:00,136.83,136.91,136.56,136.72,5612.0,136.0624,136.142,135.7939,135.953,5612.0
2024-08-13 11:10:00,136.62,136.8,136.55,136.55,5422.0,135.8536,136.0326,135.784,135.784,5422.0
2024-08-13 11:15:00,136.55,136.62,136.48,136.5,7978.0,135.784,135.8536,135.7144,135.7343,7978.0
2024-08-13 11:20:00,136.47,136.57,136.37,136.53,21375.0,135.7044,135.8039,135.605,135.7641,21375.0
2024-08-13 11:25:00,136.49,136.49,136.28,136.33,3496.0,135.7243,135.7243,135.5155,135.5652,3496.0
2024-08-13 11:30:00,136.32,136.34,136.17,136.19,5434.0,135.5553,135.5752,135.4061,135.426,5434.0
2024-08-13 11:35:00,136.15,136.27,136.12,136.23,13448.0,135.3862,135.5056,135.3564,135.4658,13448.0
2024-08-13 11:40:00,136.26,136.45,136.25,136.42,20936.0,135.4956,135.6846,135.4857,135.6547,20936.0
2024-08-13 11:45:00,136.44,136.69,136.44,136.6,17028.0,135.6746,135.9232,135.6746,135.8337,17028.0
2024-08-13 11:50:00,136.57,136.7,136.52,136.62,5461.0,135.8039,135.9332,135.7542,135.8536,5461.0
2024-08-13 11:55:00,136.62,136.65,136.47,136.53,4110.0,135.8536,135.8834,135.7044,135.7641,4110.0
2024-08-13 12:00:00,136.57,136.76,136.49,136.76,2867.0,135.8039,135.9928,135.7243,135.9928,2867.0
2024-08-13 12:05:00,136.89,136.97,136.81,136.97,5325.0,136.1221,136.2016,136.0425,136.2016,5325.0
2024-08-13 12:10:00,136.97,136.98,136.87,136.89,2333.0,136.2016,136.2116,136.1022,136.1221,2333.0
2024-08-13 12:15:00,136.9,137.0,136.89,136.95,4834.0,136.132,136.2315,136.1221,136.1818,4834.0
2024-08-13 12:20:00,137.0,137.14,136.98,137.09,7328.0,136.2315,136.3707,136.2116,136.321,7328.0
2024-08-13 12:25:00,137.12,137.34,137.11,137.27,13516.0,136.3508,136.5696,136.3409,136.5,13516.0
2024-08-13 12:30:00,137.27,137.42,137.14,137.42,6349.0,136.5,136.6491,136.3707,136.6491,6349.0
2024-08-13 12:35:00,137.47,137.47,137.43,137.43,448.0,136.6988,136.6988,136.6591,136.6591,448.0
2024-08-13 12:40:00,137.49,137.53,137.43,137.44,1911.0,136.7187,136.7585,136.6591,136.669,1911.0
2024-08-13 12:45:00,137.43,137.55,137.36,137.55,2815.0,136.6591,136.7784,136.5895,136.7784,2815.0
2024-08-13 12:50:00,137.64,137.69,137.61,137.63,1506.0,136.8679,136.9176,136.8381,136.8579,1506.0
2024-08-13 12:55:00,137.59,137.7,137.56,137.65,9858.0,136.8182,136.9276,136.7883,136.8778,9858.0
2024-08-13 13:00:00,137.6,137.67,137.44,137.44,3431.0,136.8281,136.8977,136.669,136.669,3431.0
2024-08-13 13:05:00,137.42,137.49,137.36,137.36,17119.0,136.6491,136.7187,136.5895,136.5895,17119.0
2024-08-13 13:10:00,137.42,137.46,137.36,137.43,1400.0,136.6491,136.6889,136.5895,136.6591,1400.0
2024-08-13 13:15:00,137.49,137.54,137.41,137.41,1400.0,136.7187,136.7684,136.6392,136.6392,1400.0
2024-08-13 13:20:00,137.49,137.52,137.41,137.41,869.0,136.7187,136.7486,136.6392,136.6392,869.0
2024-08-13 13:25:00,137.45,137.45,137.28,137.39,5050.0,136.679,136.679,136.5099,136.6193,5050.0
2024-08-13 13:30:00,137.33,137.43,137.32,137.42,2095.0,136.5596,136.6591,136.5497,136.6491,2095.0
2024-08-13 13:35:00,137.41,137.44,137.32,137.4,875.0,136.6392,136.669,136.5497,136.6292,875.0
2024-08-13 13:40:00,137.41,137.51,137.41,137.44,1013.0,136.6392,136.7386,136.6392,136.669,1013.0
2024-08-13 13:45:00,137.49,137.49,137.22,137.38,7079.0,136.7187,136.7187,136.4502,136.6093,7079.0
2024-08-13 13:50:00,137.36,137.49,137.36,137.49,1494.0,136.5895,136.7187,136.5895,136.7187,1494.0
2024-08-13 13:55:00,137.59,137.64,137.58,137.64,3191.0,136.8182,136.8679,136.8082,136.8679,3191.0
2024-08-13 14:00:00,137.64,137.68,137.62,137.68,1000.0,136.8679,136.9077,136.848,136.9077,1000.0
2024-08-13 14:05:00,137.64,137.68,137.47,137.47,5627.0,136.8679,136.9077,136.6988,136.6988,5627.0
2024-08-13 14:10:00,137.47,137.47,137.34,137.35,7088.0,136.6988,136.6988,136.5696,136.5795,7088.0
2024-08-13 14:15:00,137.38,137.41,137.16,137.22,6187.0,136.6093,136.6392,136.3906,136.4502,6187.0
2024-08-13 14:20:00,137.25,137.28,137.22,137.22,1120.0,136.4801,136.5099,136.4502,136.4502,1120.0
2024-08-13 14:25:00,137.21,137.26,137.13,137.23,3737.0,136.4403,136.49,136.3607,136.4602,3737.0
2024-08-13 14:30:00,137.29,137.32,137.19,137.21,3269.0,136.5199,136.5497,136.4204,136.4403,3269.0
2024-08-13 14:35:00,137.25,137.47,137.24,137.38,3811.0,136.4801,136.6988,136.4701,136.6093,3811.0
2024-08-13 14:40:00,137.39,137.42,137.26,137.31,8805.0,136.6193,136.6491,136.49,136.5397,8805.0
2024-08-13 14:45:00,137.34,137.34,137.17,137.25,3152.0,136.5696,136.5696,136.4005,136.4801,3152.0
2024-08-13 14:50:00,137.3,137.45,137.29,137.34,1374.0,136.5298,136.679,136.5199,136.5696,1374.0
2024-08-13 14:55:00,137.4,137.41,137.33,137.4,3494.0,136.6292,136.6392,136.5596,136.6292,3494.0
2024-08-13 15:00:00,137.34,137.36,136.98,136.99,27810.0,136.5696,136.5895,136.2116,136.2215,27810.0
2024-08-13 15:05:00,136.95,137.0,136.85,136.89,5080.0,136.1818,136.2315,136.0823,136.1221,5080.0
2024-08-13 15:10:00,136.89,136.97,136.78,136.93,11140.0,136.1221,136.2016,136.0127,136.1619,11140.0
2024-08-13 15:15:00,136.99,137.09,136.82,136.82,3114.0,136.2215,136.321,136.0525,136.0525,3114.0
2024-08-13 15:20:00,136.88,137.13,136.87,137.13,3110.0,136.1121,136.3607,136.1022,136.3607,3110.0
2024-08-13 15:25:00,137.11,137.3,137.01,137.25,7075.0,136.3409,136.5298,136.2414,136.4801,7075.0
2024-08-13 15:30:00,137.25,137.29,137.08,137.21,24965.0,136.4801,136.5199,136.311,136.4403,24965.0
2024-08-13 15:35:00,137.19,137.32,137.17,137.31,13355.0,136.4204,136.5497,136.4005,136.5397,13355.0
2024-08-13 15:40:00,137.35,137.44,137.13,137.25,15392.0,136.5795,136.669,136.3607,136.4801,15392.0
2024-08-13 15:45:00,137.23,137.6,137.2,137.58,12583.0,136.4602,136.8281,136.4304,136.8082,12583.0
2024-08-13 15:50:00,137.57,137.67,137.06,137.16,32928.0,136.7983,136.8977,136.2911,136.3906,32928.0
2024-08-13 15:55:00,137.12,137.44,137.08,137.42,64449.0,136.3508,136.669,136.311,136.6491,64449.0
2024-08-14 09:30:00,137.93,138.69,137.68,138.69,10868.0,137.1563,137.912,136.9077,137.912,10868.0
2024-08-14 09:35:00,138.38,138.56,138.17,138.18,2256.0,137.6037,137.7827,137.3949,137.4049,2256.0
2024-08-14 09:40:00,138.27,138.52,138.27,138.31,718.0,137.4944,137.743,137.4944,137.5341,718.0
2024-08-14 09:45:00,138.28,138.54,137.97,138.33,6138.0,137.5043,137.7628,137.196,137.554,6138.0
2024-08-14 09:50:00,138.38,138.39,137.71,137.82,3393.0,137.6037,137.6137,136.9375,137.0469,3393.0
2024-08-14 09:55:00,137.55,137.59,137.18,137.33,3169.0,136.7784,136.8182,136.4105,136.5596,3169.0
2024-08-14 10:00:00,137.31,137.31,136.82,136.95,5147.0,136.5397,136.5397,136.0525,136.1818,5147.0
2024-08-14 10:05:00,136.96,137.06,136.43,136.82,5446.0,136.1917,136.2911,135.6647,136.0525,5446.0
2024-08-14 10:10:00,136.96,137.0,136.64,136.64,1240.0,136.1917,136.2315,135.8735,135.8735,1240.0
2024-08-14 10:15:00,136.81,136.99,136.81,136.99,500.0,136.0425,136.2215,136.0425,136.2215,500.0
2024-08-14 10:20:00,136.84,137.05,136.72,137.03,2933.0,136.0724,136.2812,135.953,136.2613,2933.0
2024-08-14 10:25:00,136.91,137.16,136.85,137.02,4659.0,136.142,136.3906,136.0823,136.2514,4659.0
2024-08-14 10:30:00,136.92,137.23,136.91,136.91,19287.0,136.1519,136.4602,136.142,136.142,19287.0
2024-08-14 10:35:00,136.84,136.94,136.59,136.65,4559.0,136.0724,136.1718,135.8238,135.8834,4559.0
2024-08-14 10:40:00,136.76,136.97,136.73,136.81,4491.0,135.9928,136.2016,135.963,136.0425,4491.0
2024-08-14 10:45:00,136.7,136.78,136.54,136.59,17910.0,135.9332,136.0127,135.7741,135.8238,17910.0
2024-08-14 10:50:00,136.51,136.81,136.44,136.69,3173.0,135.7442,136.0425,135.6746,135.9232,3173.0
2024-08-14 10:55:00,136.72,136.75,136.37,136.44,5603.0,135.953,135.9829,135.605,135.6746,5603.0
2024-08-14 11:00:00,136.36,136.37,136.15,136.22,2695.0,135.5951,135.605,135.3862,135.4559,2695.0
2024-08-14 11:05:00,136.35,136.39,136.22,136.35,2340.0,135.5851,135.6249,135.4559,135.5851,2340.0
2024-08-14 11:10:00,136.38,136.38,136.24,136.33,5864.0,135.615,135.615,135.4757,135.5652,5864.0
2024-08-14 11:15:00,136.33,136.4,136.28,136.37,1649.0,135.5652,135.6348,135.5155,135.605,1649.0
2024-08-14 11:20:00,136.4,136.49,136.26,136.26,5389.0,135.6348,135.7243,135.4956,135.4956,5389.0
2024-08-14 11:25:00,136.31,136.34,136.27,136.34,1100.0,135.5453,135.5752,135.5056,135.5752,1100.0
2024-08-14 11:30:00,136.34,136.54,136.33,136.54,3249.0,135.5752,135.7741,135.5652,135.7741,3249.0
2024-08-14 11:35:00,136.53,136.57,136.49,136.57,703.0,135.7641,135.8039,135.7243,135.8039,703.0
2024-08-14 11:40:00,136.54,136.55,136.37,136.47,4021.0,135.7741,135.784,135.605,135.7044,4021.0
2024-08-14 11:45:00,136.47,136.56,136.47,136.5,1011.0,135.7044,135.7939,135.7044,135.7343,1011.0
2024-08-14 11:50:00,136.57,136.68,136.55,136.65,2012.0,135.8039,135.9133,135.784,135.8834,2012.0
2024-08-14 11:55:00,136.7,136.78,136.61,136.78,36111.0,135.9332,136.0127,135.8437,136.0127,36111.0
2024-08-14 12:00:00,136.7,136.74,136.6,136.66,4683.0,135.9332,135.9729,135.8337,135.8934,4683.0
2024-08-14 12:05:00,136.69,136.81,136.64,136.64,10319.0,135.9232,136.0425,135.8735,135.8735,10319.0
2024-08-14 12:10:00,136.69,136.74,136.65,136.73,5615.0,135.9232,135.9729,135.8834,135.963,5615.0
2024-08-14 12:15:00,136.69,136.78,136.59,136.59,12746.0,135.9232,136.0127,135.8238,135.8238,12746.0
2024-08-14 12:20:00,136.56,136.65,136.39,136.44,3220.0,135.7939,135.8834,135.6249,135.6746,3220.0
2024-08-14 12:25:00,136.47,136.47,136.31,136.44,2829.0,135.7044,135.7044,135.5453,135.6746,2829.0
2024-08-14 12:30:00,136.35,136.53,136.35,136.5,11692.0,135.5851,135.7641,135.5851,135.7343,11692.0
2024-08-14 12:35:00,136.53,136.67,136.53,136.63,2187.0,135.7641,135.9033,135.7641,135.8636,2187.0
2024-08-14 12:40:00,136.68,136.87,136.58,136.71,34599.0,135.9133,136.1022,135.8138,135.9431,34599.0
2024-08-14 12:45:00,136.58,136.69,136.37,136.37,9254.0,135.8138,135.9232,135.605,135.605,9254.0
2024-08-14 12:50:00,136.32,136.48,136.32,136.43,2061.0,135.5553,135.7144,135.5553,135.6647,2061.0
2024-08-14 12:55:00,136.49,136.78,136.42,136.71,2334.0,135.7243,136.0127,135.6547,135.9431,2334.0
2024-08-14 13:00:00,136.62,136.63,136.62,136.63,314.0,135.8536,135.8636,135.8536,135.8636,314.0
2024-08-14 13:05:00,136.65,136.73,136.58,136.72,1920.0,135.8834,135.963,135.8138,135.953,1920.0
2024-08-14 13:10:00,136.74,136.8,136.45,136.62,2959.0,135.9729,136.0326,135.6846,135.8536,2959.0
2024-08-14 13:15:00,136.58,136.64,136.52,136.52,2124.0,135.8138,135.8735,135.7542,135.7542,2124.0
2024-08-14 13:20:00,136.59,136.65,136.58,136.64,1878.0,135.8238,135.8834,135.8138,135.8735,1878.0
2024-08-14 13:25:00,136.65,136.75,136.61,136.75,6056.0,135.8834,135.9829,135.8437,135.9829,6056.0
2024-08-14 13:30:00,136.69,136.73,136.65,136.73,1210.0,135.9232,135.963,135.8834,135.963,1210.0
2024-08-14 13:35:00,136.77,136.94,136.71,136.82,1900.0,136.0028,136.1718,135.9431,136.0525,1900.0
2024-08-14 13:40:00,136.9,136.95,136.86,136.94,2011.0,136.132,136.1818,136.0923,136.1718,2011.0
2024-08-14 13:45:00,136.99,137.17,136.98,137.12,1103.0,136.2215,136.4005,136.2116,136.3508,1103.0
2024-08-14 13:50:00,137.14,137.19,137.08,137.14,1800.0,136.3707,136.4204,136.311,136.3707,1800.0
2024-08-14 13:55:00,137.09,137.16,136.99,136.99,5809.0,136.321,136.3906,136.2215,136.2215,5809.0
2024-08-14 14:00:00,137.02,137.02,136.91,137.0,1814.0,136.2514,136.2514,136.142,136.2315,1814.0
2024-08-14 14:05:00,136.99,137.11,136.94,137.11,4700.0,136.2215,136.3409,136.1718,136.3409,4700.0
2024-08-14 14:10:00,137.12,137.27,137.12,137.17,2299.0,136.3508,136.5,136.3508,136.4005,2299.0
2024-08-14 14:15:00,137.1,137.16,137.08,137.09,1501.0,136.3309,136.3906,136.311,136.321,1501.0
2024-08-14 14:20:00,137.12,137.22,137.09,137.19,9155.0,136.3508,136.4502,136.321,136.4204,9155.0
2024-08-14 14:25:00,137.21,137.28,137.18,137.2,6492.0,136.4403,136.5099,136.4105,136.4304,6492.0
2024-08-14 14:30:00,137.18,137.26,137.17,137.22,10894.0,136.4105,136.49,136.4005,136.4502,10894.0
2024-08-14 14:35:00,137.23,137.31,137.17,137.28,3277.0,136.4602,136.5397,136.4005,136.5099,3277.0
2024-08-14 14:40:00,137.25,137.35,137.25,137.34,1883.0,136.4801,136.5795,136.4801,136.5696,1883.0
2024-08-14 14:45:00,137.28,137.39,137.25,137.25,4531.0,136.5099,136.6193,136.4801,136.4801,4531.0
2024-08-14 14:50:00,137.32,137.32,137.22,137.22,2708.0,136.5497,136.5497,136.4502,136.4502,2708.0
2024-08-14 14:55:00,137.21,137.34,137.16,137.32,3897.0,136.4403,136.5696,136.3906,136.5497,3897.0
2024-08-14 15:00:00,137.26,137.29,137.09,137.11,4659.0,136.49,136.5199,136.321,136.3409,4659.0
2024-08-14 15:05:00,137.14,137.22,137.1,137.22,2071.0,136.3707,136.4502,136.3309,136.4502,2071.0
2024-08-14 15:10:00,137.15,137.15,136.86,136.89,6890.0,136.3806,136.3806,136.0923,136.1221,6890.0
2024-08-14 15:15:00,136.89,136.89,136.81,136.81,1827.0,136.1221,136.1221,136.0425,136.0425,1827.0
2024-08-14 15:20:00,136.84,136.86,136.71,136.77,9070.0,136.0724,136.0923,135.9431,136.0028,9070.0
2024-08-14 15:25:00,136.78,136.82,136.49,136.54,6815.0,136.0127,136.0525,135.7243,135.7741,6815.0
2024-08-14 15:30:00,136.53,136.53,136.19,136.3,8221.0,135.7641,135.7641,135.426,135.5354,8221.0
2024-08-14 15:35:00,136.27,136.35,136.16,136.28,6374.0,135.5056,135.5851,135.3962,135.5155,6374.0
2024-08-14 15:40:00,136.3,136.48,136.26,136.46,4750.0,135.5354,135.7144,135.4956,135.6945,4750.0
2024-08-14 15:45:00,136.49,136.76,136.35,136.36,25603.0,135.7243,135.9928,135.5851,135.5951,25603.0
2024-08-14 15:50:00,136.37,136.5,136.11,136.36,16790.0,135.605,135.7343,135.3465,135.5951,16790.0
2024-08-14 15:55:00,136.39,136.47,135.88,135.95,94951.0,135.6249,135.7044,135.1178,135.1874,94951.0
2024-08-15 09:30:00,137.66,138.73,137.66,138.4,20394.0,136.8878,137.9518,136.8878,137.6236,20394.0
2024-08-15 09:35:00,138.75,138.89,138.49,138.59,1300.0,137.9717,138.1109,137.7131,137.8126,1300.0
2024-08-15 09:40:00,138.38,138.38,137.68,137.93,4616.0,137.6037,137.6037,136.9077,137.1563,4616.0
2024-08-15 09:45:00,138.27,138.87,137.81,138.72,10373.0,137.4944,138.091,137.0369,137.9418,10373.0
2024-08-15 09:50:00,138.72,138.82,138.45,138.48,11278.0,137.9418,138.0413,137.6733,137.7032,11278.0
2024-08-15 09:55:00,138.69,138.71,138.24,138.24,3773.0,137.912,137.9319,137.4645,137.4645,3773.0
2024-08-15 10:00:00,138.19,138.87,138.19,138.57,12218.0,137.4148,138.091,137.4148,137.7927,12218.0
2024-08-15 10:05:00,138.71,138.71,138.3,138.34,31822.0,137.9319,137.9319,137.5242,137.564,31822.0
2024-08-15 10:10:00,138.33,138.56,138.25,138.49,11191.0,137.554,137.7827,137.4745,137.7131,11191.0
2024-08-15 10:15:00,138.51,138.98,138.51,138.98,6064.0,137.733,138.2004,137.733,138.2004,6064.0
2024-08-15 10:20:00,138.97,138.97,138.57,138.9,10687.0,138.1904,138.1904,137.7927,138.1208,10687.0
2024-08-15 10:25:00,138.72,139.05,138.66,138.86,5212.0,137.9418,138.27,137.8822,138.081,5212.0
2024-08-15 10:30:00,138.85,139.05,138.67,138.69,4936.0,138.0711,138.27,137.8921,137.912,4936.0
2024-08-15 10:35:00,138.74,138.74,138.27,138.35,6043.0,137.9617,137.9617,137.4944,137.5739,6043.0
2024-08-15 10:40:00,138.35,138.43,138.29,138.36,2507.0,137.5739,137.6535,137.5142,137.5838,2507.0
2024-08-15 10:45:00,138.32,138.47,138.26,138.36,3100.0,137.5441,137.6932,137.4844,137.5838,3100.0
2024-08-15 10:50:00,138.39,138.46,138.31,138.46,2182.0,137.6137,137.6833,137.5341,137.6833,2182.0
2024-08-15 10:55:00,138.46,138.72,138.42,138.58,8632.0,137.6833,137.9418,137.6435,137.8026,8632.0
2024-08-15 11:00:00,138.63,138.83,138.52,138.6,6614.0,137.8523,138.0512,137.743,137.8225,6614.0
2024-08-15 11:05:00,138.76,138.99,138.63,138.97,5848.0,137.9816,138.2103,137.8523,138.1904,5848.0
2024-08-15 11:10:00,138.99,138.99,138.76,138.97,6696.0,138.2103,138.2103,137.9816,138.1904,6696.0
2024-08-15 11:15:00,138.89,139.05,138.85,138.93,2356.0,138.1109,138.27,138.0711,138.1507,2356.0
2024-08-15 11:20:00,138.98,139.0,138.88,138.97,4337.0,138.2004,138.2203,138.1009,138.1904,4337.0
2024-08-15 11:25:00,138.98,139.15,138.88,139.01,18115.0,138.2004,138.3694,138.1009,138.2302,18115.0
2024-08-15 11:30:00,139.0,139.08,138.84,139.02,12055.0,138.2203,138.2998,138.0612,138.2401,12055.0
2024-08-15 11:35:00,138.92,139.0,138.79,138.98,6808.0,138.1407,138.2203,138.0114,138.2004,6808.0
2024-08-15 11:40:00,138.98,138.98,138.82,138.9,2320.0,138.2004,138.2004,138.0413,138.1208,2320.0
2024-08-15 11:45:00,138.85,138.95,138.8,138.83,3581.0,138.0711,138.1705,138.0214,138.0512,3581.0
2024-08-15 11:50:00,138.81,138.94,138.8,138.88,3447.0,138.0313,138.1606,138.0214,138.1009,3447.0
2024-08-15 11:55:00,138.84,138.89,138.71,138.71,1731.0,138.0612,138.1109,137.9319,137.9319,1731.0
2024-08-15 12:00:00,138.8,138.99,138.72,138.99,2848.0,138.0214,138.2103,137.9418,138.2103,2848.0
2024-08-15 12:05:00,138.99,139.17,138.96,139.17,1494.0,138.2103,138.3893,138.1805,138.3893,1494.0
2024-08-15 12:10:00,139.17,139.27,139.11,139.16,5580.0,138.3893,138.4887,138.3296,138.3794,5580.0
2024-08-15 12:15:00,139.16,139.26,139.07,139.07,3792.0,138.3794,138.4788,138.2899,138.2899,3792.0
2024-08-15 12:20:00,139.09,139.16,139.04,139.11,1667.0,138.3098,138.3794,138.26,138.3296,1667.0
2024-08-15 12:25:00,139.11,139.16,139.05,139.16,500.0,138.3296,138.3794,138.27,138.3794,500.0
2024-08-15 12:30:00,139.17,139.23,139.08,139.11,3675.0,138.3893,138.449,138.2998,138.3296,3675.0
2024-08-15 12:35:00,139.05,139.25,139.0,139.05,5633.0,138.27,138.4689,138.2203,138.27,5633.0
2024-08-15 12:40:00,138.97,139.02,138.82,138.83,7677.0,138.1904,138.2401,138.0413,138.0512,7677.0
2024-08-15 12:45:00,138.98,139.03,138.75,138.77,3677.0,138.2004,138.2501,137.9717,137.9915,3677.0
2024-08-15 12:50:00,138.77,138.94,138.77,138.92,2341.0,137.9915,138.1606,137.9915,138.1407,2341.0
2024-08-15 12:55:00,138.87,139.07,138.87,139.07,1832.0,138.091,138.2899,138.091,138.2899,1832.0
2024-08-15 13:00:00,139.02,139.24,139.01,139.12,3635.0,138.2401,138.4589,138.2302,138.3396,3635.0
2024-08-15 13:05:00,139.0,139.08,138.97,139.07,1506.0,138.2203,138.2998,138.1904,138.2899,1506.0
2024-08-15 13:10:00,139.03,139.05,138.98,139.05,1834.0,138.2501,138.27,138.2004,138.27,1834.0
2024-08-15 13:15:00,139.07,139.08,138.97,139.03,2521.0,138.2899,138.2998,138.1904,138.2501,2521.0
2024-08-15 13:20:00,139.02,139.11,139.0,139.08,941.0,138.2401,138.3296,138.2203,138.2998,941.0
2024-08-15 13:25:00,139.08,139.39,139.07,139.21,2480.0,138.2998,138.6081,138.2899,138.4291,2480.0
2024-08-15 13:30:00,139.25,139.35,139.2,139.34,3360.0,138.4689,138.5683,138.4191,138.5584,3360.0
2024-08-15 13:35:00,139.3,139.37,139.19,139.37,7171.0,138.5186,138.5882,138.4092,138.5882,7171.0
2024-08-15 13:40:00,139.32,139.34,139.22,139.23,3087.0,138.5385,138.5584,138.439,138.449,3087.0
2024-08-15 13:45:00,139.28,139.35,139.24,139.29,2210.0,138.4987,138.5683,138.4589,138.5086,2210.0
2024-08-15 13:50:00,139.28,139.32,139.18,139.2,2245.0,138.4987,138.5385,138.3992,138.4191,2245.0
2024-08-15 13:55:00,139.19,139.24,139.11,139.17,3890.0,138.4092,138.4589,138.3296,138.3893,3890.0
2024-08-15 14:00:00,139.17,139.3,139.14,139.25,2172.0,138.3893,138.5186,138.3595,138.4689,2172.0
2024-08-15 14:05:00,139.32,139.32,139.24,139.3,3086.0,138.5385,138.5385,138.4589,138.5186,3086.0
2024-08-15 14:10:00,139.25,139.33,139.23,139.23,3485.0,138.4689,138.5484,138.449,138.449,3485.0
2024-08-15 14:15:00,139.24,139.3,139.22,139.28,2929.0,138.4589,138.5186,138.439,138.4987,2929.0
2024-08-15 14:20:00,139.28,139.39,139.25,139.35,3836.0,138.4987,138.6081,138.4689,138.5683,3836.0
2024-08-15 14:25:00,139.35,139.44,139.34,139.4,3100.0,138.5683,138.6578,138.5584,138.618,3100.0
2024-08-15 14:30:00,139.42,139.48,139.39,139.43,5281.0,138.6379,138.6976,138.6081,138.6478,5281.0
2024-08-15 14:35:00,139.43,139.74,139.42,139.65,8050.0,138.6478,138.9561,138.6379,138.8666,8050.0
2024-08-15 14:40:00,139.62,139.92,139.61,139.74,19689.0,138.8368,139.1351,138.8268,138.9561,19689.0
2024-08-15 14:45:00,139.74,139.76,139.6,139.76,12780.0,138.9561,138.976,138.8169,138.976,12780.0
2024-08-15 14:50:00,139.72,139.72,139.51,139.58,5338.0,138.9362,138.9362,138.7274,138.797,5338.0
2024-08-15 14:55:00,139.53,139.54,139.43,139.48,3595.0,138.7473,138.7572,138.6478,138.6976,3595.0
2024-08-15 15:00:00,139.44,139.46,139.4,139.46,2607.0,138.6578,138.6777,138.618,138.6777,2607.0
2024-08-15 15:05:00,139.46,139.47,139.36,139.4,4034.0,138.6777,138.6876,138.5782,138.618,4034.0
2024-08-15 15:10:00,139.41,139.52,139.38,139.49,2135.0,138.628,138.7373,138.5981,138.7075,2135.0
2024-08-15 15:15:00,139.46,139.78,139.45,139.65,4310.0,138.6777,138.9959,138.6677,138.8666,4310.0
2024-08-15 15:20:00,139.68,139.93,139.68,139.77,16682.0,138.8964,139.145,138.8964,138.9859,16682.0
2024-08-15 15:25:00,139.74,139.8,139.68,139.72,5207.0,138.9561,139.0158,138.8964,138.9362,5207.0
2024-08-15 15:30:00,139.7,139.76,139.68,139.75,3701.0,138.9163,138.976,138.8964,138.9661,3701.0
2024-08-15 15:35:00,139.71,139.89,139.68,139.89,16991.0,138.9263,139.1053,138.8964,139.1053,16991.0
2024-08-15 15:40:00,139.89,139.99,139.81,139.89,15338.0,139.1053,139.2047,139.0257,139.1053,15338.0
2024-08-15 15:45:00,139.88,139.88,139.7,139.8,17871.0,139.0953,139.0953,138.9163,139.0158,17871.0
2024-08-15 15:50:00,139.81,139.94,139.73,139.85,28540.0,139.0257,139.155,138.9462,139.0655,28540.0
2024-08-15 15:55:00,139.85,139.98,139.71,139.89,68470.0,139.0655,139.1948,138.9263,139.1053,68470.0
2024-08-16 09:30:00,139.79,140.9,139.4,139.81,66894.0,139.0058,140.1096,138.618,139.0257,66894.0
2024-08-16 09:35:00,139.85,139.85,139.33,139.42,2419.0,139.0655,139.0655,138.5484,138.6379,2419.0
2024-08-16 09:40:00,139.41,139.64,139.23,139.41,1501.0,138.628,138.8567,138.449,138.628,1501.0
2024-08-16 09:45:00,139.42,139.57,138.86,139.06,4140.0,138.6379,138.7871,138.081,138.2799,4140.0
2024-08-16 09:50:00,139.08,139.41,139.06,139.37,2332.0,138.2998,138.628,138.2799,138.5882,2332.0
2024-08-16 09:55:00,139.58,139.58,139.06,139.18,2764.0,138.797,138.797,138.2799,138.3992,2764.0
2024-08-16 10:00:00,139.11,139.25,138.79,138.79,12609.0,138.3296,138.4689,138.0114,138.0114,12609.0
2024-08-16 10:05:00,138.82,138.94,138.75,138.92,3122.0,138.0413,138.1606,137.9717,138.1407,3122.0
2024-08-16 10:10:00,138.82,138.83,138.64,138.78,4984.0,138.0413,138.0512,137.8623,138.0015,4984.0
2024-08-16 10:15:00,138.77,138.9,138.69,138.81,18789.0,137.9915,138.1208,137.912,138.0313,18789.0
2024-08-16 10:20:00,138.83,138.91,138.75,138.83,11335.0,138.0512,138.1308,137.9717,138.0512,11335.0
2024-08-16 10:25:00,138.84,139.29,138.83,139.29,18649.0,138.0612,138.5086,138.0512,138.5086,18649.0
2024-08-16 10:30:00,139.23,139.24,138.89,138.92,6594.0,138.449,138.4589,138.1109,138.1407,6594.0
2024-08-16 10:35:00,138.93,138.95,138.75,138.9,2890.0,138.1507,138.1705,137.9717,138.1208,2890.0
2024-08-16 10:40:00,138.9,138.9,138.52,138.62,3090.0,138.1208,138.1208,137.743,137.8424,3090.0
2024-08-16 10:45:00,138.66,138.91,138.66,138.77,5610.0,137.8822,138.1308,137.8822,137.9915,5610.0
2024-08-16 10:50:00,138.85,139.02,138.78,138.84,4775.0,138.0711,138.2401,138.0015,138.0612,4775.0
2024-08-16 10:55:00,138.89,138.99,138.81,138.85,1730.0,138.1109,138.2103,138.0313,138.0711,1730.0
2024-08-16 11:00:00,138.91,138.93,138.83,138.88,1704.0,138.1308,138.1507,138.0512,138.1009,1704.0
2024-08-16 11:05:00,138.9,139.06,138.85,139.02,2000.0,138.1208,138.2799,138.0711,138.2401,2000.0
2024-08-16 11:10:00,139.02,139.07,138.92,138.92,4810.0,138.2401,138.2899,138.1407,138.1407,4810.0
2024-08-16 11:15:00,138.95,139.05,138.95,139.02,1100.0,138.1705,138.27,138.1705,138.2401,1100.0
2024-08-16 11:20:00,139.08,139.23,139.07,139.22,1537.0,138.2998,138.449,138.2899,138.439,1537.0
2024-08-16 11:25:00,139.25,139.42,139.19,139.37,3022.0,138.4689,138.6379,138.4092,138.5882,3022.0
2024-08-16 11:30:00,139.44,139.46,139.35,139.46,1863.0,138.6578,138.6777,138.5683,138.6777,1863.0
2024-08-16 11:35:00,139.4,139.4,138.92,138.92,8100.0,138.618,138.618,138.1407,138.1407,8100.0
2024-08-16 11:40:00,138.93,139.11,138.92,139.03,1930.0,138.1507,138.3296,138.1407,138.2501,1930.0
2024-08-16 11:45:00,139.08,139.39,139.08,139.31,4550.0,138.2998,138.6081,138.2998,138.5285,4550.0
2024-08-16 11:50:00,139.31,139.31,139.16,139.3,3037.0,138.5285,138.5285,138.3794,138.5186,3037.0
2024-08-16 11:55:00,139.3,139.33,139.17,139.17,4206.0,138.5186,138.5484,138.3893,138.3893,4206.0
2024-08-16 12:00:00,139.13,139.2,139.06,139.19,2430.0,138.3495,138.4191,138.2799,138.4092,2430.0
2024-08-16 12:05:00,139.14,139.14,139.04,139.04,1216.0,138.3595,138.3595,138.26,138.26,1216.0
2024-08-16 12:10:00,138.99,139.29,138.89,139.02,65371.0,138.2103,138.5086,138.1109,138.2401,65371.0
2024-08-16 12:15:00,138.96,139.18,138.94,139.18,1521.0,138.1805,138.3992,138.1606,138.3992,1521.0
2024-08-16 12:20:00,139.11,139.17,139.01,139.09,1743.0,138.3296,138.3893,138.2302,138.3098,1743.0
2024-08-16 12:25:00,139.09,139.09,138.94,139.0,3551.0,138.3098,138.3098,138.1606,138.2203,3551.0
2024-08-16 12:30:00,139.04,139.2,139.04,139.2,2079.0,138.26,138.4191,138.26,138.4191,2079.0
2024-08-16 12:35:00,139.19,139.21,139.16,139.18,784.0,138.4092,138.4291,138.3794,138.3992,784.0
2024-08-16 12:40:00,139.14,139.19,139.01,139.02,5175.0,138.3595,138.4092,138.2302,138.2401,5175.0
2024-08-16 12:45:00,139.12,139.12,139.07,139.08,200.0,138.3396,138.3396,138.2899,138.2998,200.0
2024-08-16 12:50:00,139.14,139.31,139.09,139.31,2446.0,138.3595,138.5285,138.3098,138.5285,2446.0
2024-08-16 12:55:00,139.34,139.4,139.28,139.34,2934.0,138.5584,138.618,138.4987,138.5584,2934.0
2024-08-16 13:00:00,139.38,139.38,139.25,139.25,2014.0,138.5981,138.5981,138.4689,138.4689,2014.0
2024-08-16 13:05:00,139.21,139.33,139.2,139.21,1388.0,138.4291,138.5484,138.4191,138.4291,1388.0
2024-08-16 13:10:00,139.27,139.27,139.27,139.27,700.0,138.4887,138.4887,138.4887,138.4887,700.0
2024-08-16 13:15:00,139.23,139.44,139.23,139.44,1515.0,138.449,138.6578,138.449,138.6578,1515.0
2024-08-16 13:20:00,139.5,139.62,139.49,139.61,9729.0,138.7175,138.8368,138.7075,138.8268,9729.0
2024-08-16 13:25:00,139.63,139.69,139.57,139.64,2400.0,138.8467,138.9064,138.7871,138.8567,2400.0
2024-08-16 13:30:00,139.61,139.73,139.59,139.65,16207.0,138.8268,138.9462,138.8069,138.8666,16207.0
2024-08-16 13:35:00,139.67,139.67,139.58,139.61,4132.0,138.8865,138.8865,138.797,138.8268,4132.0
2024-08-16 13:40:00,139.57,139.61,139.44,139.54,6758.0,138.7871,138.8268,138.6578,138.7572,6758.0
2024-08-16 13:45:00,139.56,139.56,139.46,139.49,3011.0,138.7771,138.7771,138.6777,138.7075,3011.0
2024-08-16 13:50:00,139.47,139.47,139.2,139.32,2660.0,138.6876,138.6876,138.4191,138.5385,2660.0
2024-08-16 13:55:00,139.32,139.47,139.32,139.47,8624.0,138.5385,138.6876,138.5385,138.6876,8624.0
2024-08-16 14:00:00,139.53,139.57,139.45,139.57,3064.0,138.7473,138.7871,138.6677,138.7871,3064.0
2024-08-16 14:05:00,139.55,139.57,139.49,139.51,2845.0,138.7672,138.7871,138.7075,138.7274,2845.0
2024-08-16 14:10:00,139.51,139.51,139.44,139.49,3502.0,138.7274,138.7274,138.6578,138.7075,3502.0
2024-08-16 14:15:00,139.53,139.62,139.52,139.62,2604.0,138.7473,138.8368,138.7373,138.8368,2604.0
2024-08-16 14:20:00,139.67,139.67,139.52,139.59,8739.0,138.8865,138.8865,138.7373,138.8069,8739.0
2024-08-16 14:25:00,139.56,139.57,139.49,139.56,4726.0,138.7771,138.7871,138.7075,138.7771,4726.0
2024-08-16 14:30:00,139.59,139.72,139.59,139.7,2864.0,138.8069,138.9362,138.8069,138.9163,2864.0
2024-08-16 14:35:00,139.73,139.88,139.73,139.88,6160.0,138.9462,139.0953,138.9462,139.0953,6160.0
2024-08-16 14:40:00,139.87,139.87,139.76,139.77,11108.0,139.0854,139.0854,138.976,138.9859,11108.0
2024-08-16 14:45:00,139.81,139.92,139.73,139.91,13497.0,139.0257,139.1351,138.9462,139.1252,13497.0
2024-08-16 14:50:00,139.93,139.94,139.85,139.89,14924.0,139.145,139.155,139.0655,139.1053,14924.0
2024-08-16 14:55:00,139.86,140.59,139.84,140.46,69347.0,139.0754,139.8013,139.0555,139.6721,69347.0
2024-08-16 15:00:00,140.46,140.62,140.22,140.39,44955.0,139.6721,139.8312,139.4334,139.6025,44955.0
2024-08-16 15:05:00,140.39,140.39,140.21,140.37,9042.0,139.6025,139.6025,139.4235,139.5826,9042.0
2024-08-16 15:10:00,140.44,140.45,140.26,140.33,8471.0,139.6522,139.6621,139.4732,139.5428,8471.0
2024-08-16 15:15:00,140.31,140.36,140.15,140.36,8999.0,139.5229,139.5726,139.3638,139.5726,8999.0
2024-08-16 15:20:00,140.35,140.42,140.27,140.34,8398.0,139.5627,139.6323,139.4831,139.5527,8398.0
2024-08-16 15:25:00,140.33,140.39,140.24,140.24,16895.0,139.5428,139.6025,139.4533,139.4533,16895.0
2024-08-16 15:30:00,140.23,140.27,140.13,140.24,9115.0,139.4434,139.4831,139.3439,139.4533,9115.0
2024-08-16 15:35:00,140.24,140.38,140.22,140.34,11946.0,139.4533,139.5925,139.4334,139.5527,11946.0
2024-08-16 15:40:00,140.37,140.43,140.35,140.38,14832.0,139.5826,139.6422,139.5627,139.5925,14832.0
2024-08-16 15:45:00,140.38,140.38,140.12,140.28,25618.0,139.5925,139.5925,139.334,139.4931,25618.0
2024-08-16 15:50:00,140.25,140.3,140.07,140.15,27369.0,139.4632,139.513,139.2843,139.3638,27369.0
2024-08-16 15:55:00,140.13,140.32,140.0,140.03,73690.0,139.3439,139.5329,139.2146,139.2445,73690.0
2024-08-19 09:30:00,140.55,141.29,139.83,140.93,27215.0,139.7616,140.4974,139.0456,140.1394,27215.0
2024-08-19 09:35:00,140.77,141.0,140.23,140.26,8729.0,139.9803,140.209,139.4434,139.4732,8729.0
2024-08-19 09:40:00,140.26,140.37,139.87,140.11,12179.0,139.4732,139.5826,139.0854,139.324,12179.0
2024-08-19 09:45:00,140.33,140.46,140.0,140.0,8397.0,139.5428,139.6721,139.2146,139.2146,8397.0
2024-08-19 09:50:00,140.03,140.38,139.77,139.94,20235.0,139.2445,139.5925,138.9859,139.155,20235.0
2024-08-19 09:55:00,139.7,139.86,139.45,139.51,5249.0,138.9163,139.0754,138.6677,138.7274,5249.0
2024-08-19 10:00:00,139.61,139.89,139.6,139.68,15694.0,138.8268,139.1053,138.8169,138.8964,15694.0
2024-08-19 10:05:00,139.69,139.89,139.57,139.81,8104.0,138.9064,139.1053,138.7871,139.0257,8104.0
2024-08-19 10:10:00,139.82,139.95,139.73,139.76,36805.0,139.0357,139.1649,138.9462,138.976,36805.0
2024-08-19 10:15:00,139.7,139.76,139.34,139.45,4452.0,138.9163,138.976,138.5584,138.6677,4452.0
2024-08-19 10:20:00,139.48,139.67,139.37,139.52,7979.0,138.6976,138.8865,138.5882,138.7373,7979.0
2024-08-19 10:25:00,139.66,139.78,139.53,139.65,14254.0,138.8766,138.9959,138.7473,138.8666,14254.0
2024-08-19 10:30:00,139.72,139.83,139.64,139.74,20011.0,138.9362,139.0456,138.8567,138.9561,20011.0
2024-08-19 10:35:00,139.76,139.79,139.4,139.41,7843.0,138.976,139.0058,138.618,138.628,7843.0
2024-08-19 10:40:00,139.48,139.75,139.39,139.59,3243.0,138.6976,138.9661,138.6081,138.8069,3243.0
2024-08-19 10:45:00,139.81,140.0,139.73,140.0,5403.0,139.0257,139.2146,138.9462,139.2146,5403.0
2024-08-19 10:50:00,140.03,140.09,139.95,140.05,6410.0,139.2445,139.3041,139.1649,139.2644,6410.0
2024-08-19 10:55:00,140.02,140.08,139.88,140.03,7457.0,139.2345,139.2942,139.0953,139.2445,7457.0
2024-08-19 11:00:00,140.03,140.1,139.95,140.03,2465.0,139.2445,139.3141,139.1649,139.2445,2465.0
2024-08-19 11:05:00,140.03,140.23,139.96,140.13,9733.0,139.2445,139.4434,139.1749,139.3439,9733.0
2024-08-19 11:10:00,140.16,140.18,140.0,140.04,5159.0,139.3738,139.3936,139.2146,139.2544,5159.0
2024-08-19 11:15:00,140.1,140.2,140.04,140.15,6135.0,139.3141,139.4135,139.2544,139.3638,6135.0
2024-08-19 11:20:00,140.09,140.3,140.05,140.29,5055.0,139.3041,139.513,139.2644,139.503,5055.0
2024-08-19 11:25:00,140.29,140.32,140.19,140.28,2171.0,139.503,139.5329,139.4036,139.4931,2171.0
2024-08-19 11:30:00,140.22,140.24,140.13,140.21,7782.0,139.4334,139.4533,139.3439,139.4235,7782.0
2024-08-19 11:35:00,140.21,140.42,140.17,140.4,5050.0,139.4235,139.6323,139.3837,139.6124,5050.0
2024-08-19 11:40:00,140.4,140.41,140.24,140.27,5283.0,139.6124,139.6223,139.4533,139.4831,5283.0
2024-08-19 11:45:00,140.27,140.31,140.22,140.31,1882.0,139.4831,139.5229,139.4334,139.5229,1882.0
2024-08-19 11:50:00,140.31,140.36,140.27,140.27,4455.0,139.5229,139.5726,139.4831,139.4831,4455.0
2024-08-19 11:55:00,140.37,140.37,140.18,140.24,9068.0,139.5826,139.5826,139.3936,139.4533,9068.0
2024-08-19 12:00:00,140.29,140.3,140.24,140.24,1742.0,139.503,139.513,139.4533,139.4533,1742.0
2024-08-19 12:05:00,140.19,140.27,140.18,140.27,2738.0,139.4036,139.4831,139.3936,139.4831,2738.0
2024-08-19 12:10:00,140.27,140.3,140.06,140.06,11789.0,139.4831,139.513,139.2743,139.2743,11789.0
2024-08-19 12:15:00,140.06,140.1,139.91,139.93,3649.0,139.2743,139.3141,139.1252,139.145,3649.0
2024-08-19 12:20:00,139.93,139.95,139.72,139.73,6456.0,139.145,139.1649,138.9362,138.9462,6456.0
2024-08-19 12:25:00,139.73,139.92,139.66,139.75,19274.0,138.9462,139.1351,138.8766,138.9661,19274.0
2024-08-19 12:30:00,139.76,139.77,139.57,139.62,9836.0,138.976,138.9859,138.7871,138.8368,9836.0
2024-08-19 12:35:00,139.64,139.74,139.52,139.65,8094.0,138.8567,138.9561,138.7373,138.8666,8094.0
2024-08-19 12:40:00,139.64,139.75,139.62,139.66,5810.0,138.8567,138.9661,138.8368,138.8766,5810.0
2024-08-19 12:45:00,139.67,139.8,139.62,139.72,8809.0,138.8865,139.0158,138.8368,138.9362,8809.0
2024-08-19 12:50:00,139.76,139.77,139.69,139.72,4726.0,138.976,138.9859,138.9064,138.9362,4726.0
2024-08-19 12:55:00,139.68,139.74,139.63,139.64,5705.0,138.8964,138.9561,138.8467,138.8567,5705.0
2024-08-19 13:00:00,139.66,139.66,139.46,139.62,6595.0,138.8766,138.8766,138.6777,138.8368,6595.0
2024-08-19 13:05:00,139.59,139.65,139.49,139.58,5980.0,138.8069,138.8666,138.7075,138.797,5980.0
2024-08-19 13:10:00,139.58,139.68,139.54,139.54,6040.0,138.797,138.8964,138.7572,138.7572,6040.0
2024-08-19 13:15:00,139.61,139.8,139.54,139.74,4805.0,138.8268,139.0158,138.7572,138.9561,4805.0
2024-08-19 13:20:00,139.77,139.77,139.64,139.65,2322.0,138.9859,138.9859,138.8567,138.8666,2322.0
2024-08-19 13:25:00,139.61,139.62,139.5,139.61,4017.0,138.8268,138.8368,138.7175,138.8268,4017.0
2024-08-19 13:30:00,139.57,139.63,139.56,139.61,8094.0,138.7871,138.8467,138.7771,138.8268,8094.0
2024-08-19 13:35:00,139.61,139.7,139.51,139.69,25044.0,138.8268,138.9163,138.7274,138.9064,25044.0
2024-08-19 13:40:00,139.69,139.78,139.67,139.78,2953.0,138.9064,138.9959,138.8865,138.9959,2953.0
2024-08-19 13:45:00,139.8,139.83,139.66,139.77,8543.0,139.0158,139.0456,138.8766,138.9859,8543.0
2024-08-19 13:50:00,139.77,139.9,139.75,139.88,6512.0,138.9859,139.1152,138.9661,139.0953,6512.0
2024-08-19 13:55:00,139.88,139.92,139.8,139.91,13339.0,139.0953,139.1351,139.0158,139.1252,13339.0
2024-08-19 14:00:00,139.87,139.92,139.84,139.85,4184.0,139.0854,139.1351,139.0555,139.0655,4184.0
2024-08-19 14:05:00,139.9,139.9,139.71,139.75,13398.0,139.1152,139.1152,138.9263,138.9661,13398.0
2024-08-19 14:10:00,139.8,139.8,139.53,139.53,6859.0,139.0158,139.0158,138.7473,138.7473,6859.0
2024-08-19 14:15:00,139.49,139.55,139.42,139.5,5482.0,138.7075,138.7672,138.6379,138.7175,5482.0
2024-08-19 14:20:00,139.49,139.56,139.43,139.45,8170.0,138.7075,138.7771,138.6478,138.6677,8170.0
2024-08-19 14:25:00,139.43,139.54,139.35,139.5,11327.0,138.6478,138.7572,138.5683,138.7175,11327.0
2024-08-19 14:30:00,139.53,139.55,139.44,139.49,5430.0,138.7473,138.7672,138.6578,138.7075,5430.0
2024-08-19 14:35:00,139.46,139.46,139.28,139.3,6367.0,138.6777,138.6777,138.4987,138.5186,6367.0
2024-08-19 14:40:00,139.3,139.51,139.29,139.47,6769.0,138.5186,138.7274,138.5086,138.6876,6769.0
2024-08-19 14:45:00,139.48,139.57,139.47,139.56,6772.0,138.6976,138.7871,138.6876,138.7771,6772.0
2024-08-19 14:50:00,139.51,139.54,139.39,139.44,5464.0,138.7274,138.7572,138.6081,138.6578,5464.0
2024-08-19 14:55:00,139.42,139.5,139.41,139.46,8700.0,138.6379,138.7175,138.628,138.6777,8700.0
2024-08-19 15:00:00,139.4,139.41,139.35,139.38,7088.0,138.618,138.628,138.5683,138.5981,7088.0
2024-08-19 15:05:00,139.38,139.5,139.37,139.38,10541.0,138.5981,138.7175,138.5882,138.5981,10541.0
2024-08-19 15:10:00,139.39,139.55,139.35,139.48,14058.0,138.6081,138.7672,138.5683,138.6976,14058.0
2024-08-19 15:15:00,139.43,139.54,139.41,139.54,7205.0,138.6478,138.7572,138.628,138.7572,7205.0
2024-08-19 15:20:00,139.53,139.6,139.49,139.56,9802.0,138.7473,138.8169,138.7075,138.7771,9802.0
2024-08-19 15:25:00,139.54,139.67,139.45,139.65,11007.0,138.7572,138.8865,138.6677,138.8666,11007.0
2024-08-19 15:30:00,139.61,139.67,139.56,139.61,11973.0,138.8268,138.8865,138.7771,138.8268,11973.0
2024-08-19 15:35:00,139.64,140.05,139.63,139.99,61569.0,138.8567,139.2644,138.8467,139.2047,61569.0
2024-08-19 15:40:00,139.98,140.42,139.98,140.38,24138.0,139.1948,139.6323,139.1948,139.5925,24138.0
2024-08-19 15:45:00,140.38,140.42,140.12,140.12,26003.0,139.5925,139.6323,139.334,139.334,26003.0
2024-08-19 15:50:00,140.11,140.24,139.93,140.13,56426.0,139.324,139.4533,139.145,139.3439,56426.0
2024-08-19 15:55:00,140.13,140.53,140.13,140.51,164717.0,139.3439,139.7417,139.3439,139.7218,164717.0
2024-08-20 09:30:00,140.6,140.6,140.25,140.56,9651.0,139.8113,139.8113,139.4632,139.7715,9651.0
2024-08-20 09:35:00,140.53,140.92,140.49,140.84,8216.0,139.7417,140.1295,139.7019,140.0499,8216.0
2024-08-20 09:40:00,140.7,141.54,140.65,141.43,7768.0,139.9107,140.746,139.861,140.6366,7768.0
2024-08-20 09:45:00,141.44,141.44,141.19,141.38,3393.0,140.6466,140.6466,140.398,140.5869,3393.0
2024-08-20 09:50:00,141.32,141.34,140.66,140.79,3926.0,140.5272,140.5471,139.8709,140.0002,3926.0
2024-08-20 09:55:00,140.79,140.79,140.66,140.77,1700.0,140.0002,140.0002,139.8709,139.9803,1700.0
2024-08-20 10:00:00,140.77,140.96,140.65,140.9,9334.0,139.9803,140.1693,139.861,140.1096,9334.0
2024-08-20 10:05:00,140.9,141.08,140.69,141.08,4600.0,140.1096,140.2886,139.9008,140.2886,4600.0
2024-08-20 10:10:00,141.0,141.47,141.0,141.34,18168.0,140.209,140.6764,140.209,140.5471,18168.0
2024-08-20 10:15:00,141.34,141.34,141.06,141.18,11196.0,140.5471,140.5471,140.2687,140.388,11196.0
2024-08-20 10:20:00,141.18,141.25,140.87,141.0,38722.0,140.388,140.4576,140.0798,140.209,38722.0
2024-08-20 10:25:00,140.98,141.07,140.45,140.53,11924.0,140.1892,140.2786,139.6621,139.7417,11924.0
2024-08-20 10:30:00,140.54,140.65,140.37,140.54,5118.0,139.7516,139.861,139.5826,139.7516,5118.0
2024-08-20 10:35:00,140.54,140.54,140.24,140.43,2980.0,139.7516,139.7516,139.4533,139.6422,2980.0
2024-08-20 10:40:00,140.43,140.43,140.23,140.24,2309.0,139.6422,139.6422,139.4434,139.4533,2309.0
2024-08-20 10:45:00,140.28,140.4,140.15,140.4,2562.0,139.4931,139.6124,139.3638,139.6124,2562.0
2024-08-20 10:50:00,140.49,140.56,140.37,140.51,3233.0,139.7019,139.7715,139.5826,139.7218,3233.0
2024-08-20 10:55:00,140.49,140.56,140.11,140.19,13849.0,139.7019,139.7715,139.324,139.4036,13849.0
2024-08-20 11:00:00,140.15,140.15,139.87,139.88,2427.0,139.3638,139.3638,139.0854,139.0953,2427.0
2024-08-20 11:05:00,139.91,140.05,139.88,140.02,2130.0,139.1252,139.2644,139.0953,139.2345,2130.0
2024-08-20 11:10:00,139.97,140.05,139.89,139.94,4889.0,139.1848,139.2644,139.1053,139.155,4889.0
2024-08-20 11:15:00,139.94,140.03,139.94,139.97,3719.0,139.155,139.2445,139.155,139.1848,3719.0
2024-08-20 11:20:00,140.03,140.14,139.97,140.04,5199.0,139.2445,139.3539,139.1848,139.2544,5199.0
2024-08-20 11:25:00,140.04,140.11,139.95,139.98,6602.0,139.2544,139.324,139.1649,139.1948,6602.0
2024-08-20 11:30:00,139.98,140.21,139.94,140.21,5346.0,139.1948,139.4235,139.155,139.4235,5346.0
2024-08-20 11:35:00,140.22,140.23,140.13,140.21,1200.0,139.4334,139.4434,139.3439,139.4235,1200.0
2024-08-20 11:40:00,140.21,140.28,140.13,140.28,2479.0,139.4235,139.4931,139.3439,139.4931,2479.0
2024-08-20 11:45:00,140.21,140.42,140.2,140.39,4647.0,139.4235,139.6323,139.4135,139.6025,4647.0
2024-08-20 11:50:00,140.36,140.51,140.3,140.47,3563.0,139.5726,139.7218,139.513,139.682,3563.0
2024-08-20 11:55:00,140.53,140.58,140.38,140.38,3805.0,139.7417,139.7914,139.5925,139.5925,3805.0
2024-08-20 12:00:00,140.39,140.39,140.28,140.31,3092.0,139.6025,139.6025,139.4931,139.5229,3092.0
2024-08-20 12:05:00,140.31,140.4,140.31,140.39,1500.0,139.5229,139.6124,139.5229,139.6025,1500.0
2024-08-20 12:10:00,140.39,140.39,140.21,140.21,3047.0,139.6025,139.6025,139.4235,139.4235,3047.0
2024-08-20 12:15:00,140.22,140.22,140.12,140.18,2929.0,139.4334,139.4334,139.334,139.3936,2929.0
2024-08-20 12:20:00,140.16,140.17,140.05,140.15,3396.0,139.3738,139.3837,139.2644,139.3638,3396.0
2024-08-20 12:25:00,140.08,140.19,140.08,140.19,2015.0,139.2942,139.4036,139.2942,139.4036,2015.0
2024-08-20 12:30:00,140.15,140.16,139.99,140.1,6508.0,139.3638,139.3738,139.2047,139.3141,6508.0
2024-08-20 12:35:00,140.06,140.22,140.06,140.22,2228.0,139.2743,139.4334,139.2743,139.4334,2228.0
2024-08-20 12:40:00,140.17,140.17,140.01,140.01,5530.0,139.3837,139.3837,139.2246,139.2246,5530.0
2024-08-20 12:45:00,139.99,140.03,139.94,140.02,2727.0,139.2047,139.2445,139.155,139.2345,2727.0
2024-08-20 12:50:00,139.97,140.02,139.97,140.01,1000.0,139.1848,139.2345,139.1848,139.2246,1000.0
2024-08-20 12:55:00,139.98,140.02,139.94,139.94,1534.0,139.1948,139.2345,139.155,139.155,1534.0
2024-08-20 13:00:00,139.95,139.96,139.79,139.85,3464.0,139.1649,139.1749,139.0058,139.0655,3464.0
2024-08-20 13:05:00,139.87,140.02,139.84,140.0,4183.0,139.0854,139.2345,139.0555,139.2146,4183.0
2024-08-20 13:10:00,140.02,140.02,139.77,139.77,5715.0,139.2345,139.2345,138.9859,138.9859,5715.0
2024-08-20 13:15:00,139.82,139.84,139.68,139.69,6488.0,139.0357,139.0555,138.8964,138.9064,6488.0
2024-08-20 13:20:00,139.72,139.73,139.53,139.59,11268.0,138.9362,138.9462,138.7473,138.8069,11268.0
2024-08-20 13:25:00,139.58,139.73,139.56,139.7,3005.0,138.797,138.9462,138.7771,138.9163,3005.0
2024-08-20 13:30:00,139.73,139.84,139.72,139.81,3880.0,138.9462,139.0555,138.9362,139.0257,3880.0
2024-08-20 13:35:00,139.79,139.82,139.74,139.76,6008.0,139.0058,139.0357,138.9561,138.976,6008.0
2024-08-20 13:40:00,139.78,139.88,139.74,139.85,5927.0,138.9959,139.0953,138.9561,139.0655,5927.0
2024-08-20 13:45:00,139.86,140.02,139.81,139.98,5849.0,139.0754,139.2345,139.0257,139.1948,5849.0
2024-08-20 13:50:00,140.0,140.01,139.9,139.9,4823.0,139.2146,139.2246,139.1152,139.1152,4823.0
2024-08-20 13:55:00,139.92,139.96,139.87,139.95,5033.0,139.1351,139.1749,139.0854,139.1649,5033.0
2024-08-20 14:00:00,139.91,140.03,139.91,140.03,3431.0,139.1252,139.2445,139.1252,139.2445,3431.0
2024-08-20 14:05:00,140.08,140.08,139.95,140.02,4506.0,139.2942,139.2942,139.1649,139.2345,4506.0
2024-08-20 14:10:00,139.97,140.0,139.91,139.94,4987.0,139.1848,139.2146,139.1252,139.155,4987.0
2024-08-20 14:15:00,139.99,140.19,139.94,140.11,3832.0,139.2047,139.4036,139.155,139.324,3832.0
2024-08-20 14:20:00,140.09,140.21,140.09,140.19,3155.0,139.3041,139.4235,139.3041,139.4036,3155.0
2024-08-20 14:25:00,140.19,140.2,140.11,140.15,7565.0,139.4036,139.4135,139.324,139.3638,7565.0
2024-08-20 14:30:00,140.14,140.18,140.1,140.1,5136.0,139.3539,139.3936,139.3141,139.3141,5136.0
2024-08-20 14:35:00,140.12,140.16,140.07,140.08,5860.0,139.334,139.3738,139.2843,139.2942,5860.0
2024-08-20 14:40:00,140.08,140.17,140.05,140.14,5407.0,139.2942,139.3837,139.2644,139.3539,5407.0
2024-08-20 14:45:00,140.13,140.13,140.07,140.08,3955.0,139.3439,139.3439,139.2843,139.2942,3955.0
2024-08-20 14:50:00,140.07,140.09,139.96,140.06,8612.0,139.2843,139.3041,139.1749,139.2743,8612.0
2024-08-20 14:55:00,140.04,140.06,139.85,139.91,8981.0,139.2544,139.2743,139.0655,139.1252,8981.0
2024-08-20 15:00:00,139.93,139.93,139.9,139.93,5173.0,139.145,139.145,139.1152,139.145,5173.0
2024-08-20 15:05:00,139.89,139.9,139.8,139.83,8142.0,139.1053,139.1152,139.0158,139.0456,8142.0
2024-08-20 15:10:00,139.83,139.87,139.77,139.85,9999.0,139.0456,139.0854,138.9859,139.0655,9999.0
2024-08-20 15:15:00,139.9,139.92,139.74,139.8,9676.0,139.1152,139.1351,138.9561,139.0158,9676.0
2024-08-20 15:20:00,139.79,139.8,139.66,139.66,11013.0,139.0058,139.0158,138.8766,138.8766,11013.0
2024-08-20 15:25:00,139.66,139.71,139.61,139.64,10259.0,138.8766,138.9263,138.8268,138.8567,10259.0
2024-08-20 15:30:00,139.63,139.63,139.48,139.48,16014.0,138.8467,138.8467,138.6976,138.6976,16014.0
2024-08-20 15:35:00,139.5,139.52,139.43,139.43,9227.0,138.7175,138.7373,138.6478,138.6478,9227.0
2024-08-20 15:40:00,139.44,139.54,139.44,139.5,11463.0,138.6578,138.7572,138.6578,138.7175,11463.0
2024-08-20 15:45:00,139.5,139.88,139.5,139.88,12509.0,138.7175,139.0953,138.7175,139.0953,12509.0
2024-08-20 15:50:00,139.9,140.17,139.73,139.78,42357.0,139.1152,139.3837,138.9462,138.9959,42357.0
2024-08-20 15:55:00,139.77,139.99,139.63,139.76,88689.0,138.9859,139.2047,138.8467,138.976,88689.0
2024-08-21 09:30:00,139.98,140.79,139.23,140.15,12674.0,139.1948,140.0002,138.449,139.3638,12674.0
2024-08-21 09:35:00,139.94,139.98,139.27,139.75,5979.0,139.155,139.1948,138.4887,138.9661,5979.0
2024-08-21 09:40:00,139.76,140.39,139.76,140.39,18033.0,138.976,139.6025,138.976,139.6025,18033.0
2024-08-21 09:45:00,140.3,140.53,139.65,139.87,12530.0,139.513,139.7417,138.8666,139.0854,12530.0
2024-08-21 09:50:00,139.9,140.06,139.52,139.55,6020.0,139.1152,139.2743,138.7373,138.7672,6020.0
2024-08-21 09:55:00,139.62,139.84,139.55,139.83,6003.0,138.8368,139.0555,138.7672,139.0456,6003.0
2024-08-21 10:00:00,139.76,139.76,139.5,139.61,8939.0,138.976,138.976,138.7175,138.8268,8939.0
2024-08-21 10:05:00,139.61,139.76,139.5,139.65,6152.0,138.8268,138.976,138.7175,138.8666,6152.0
2024-08-21 10:10:00,139.63,139.67,139.38,139.39,6495.0,138.8467,138.8865,138.5981,138.6081,6495.0
2024-08-21 10:15:00,139.44,139.76,139.14,139.76,19203.0,138.6578,138.976,138.3595,138.976,19203.0
2024-08-21 10:20:00,139.78,140.14,139.77,139.86,4987.0,138.9959,139.3539,138.9859,139.0754,4987.0
2024-08-21 10:25:00,139.86,139.97,139.8,139.91,3832.0,139.0754,139.1848,139.0158,139.1252,3832.0
2024-08-21 10:30:00,139.93,139.93,139.58,139.74,4219.0,139.145,139.145,138.797,138.9561,4219.0
2024-08-21 10:35:00,139.75,139.99,139.73,139.91,12086.0,138.9661,139.2047,138.9462,139.1252,12086.0
2024-08-21 10:40:00,139.92,140.46,139.92,140.23,12118.0,139.1351,139.6721,139.1351,139.4434,12118.0
2024-08-21 10:45:00,140.22,140.31,139.93,140.01,5431.0,139.4334,139.5229,139.145,139.2246,5431.0
2024-08-21 10:50:00,139.93,140.03,139.71,139.94,8062.0,139.145,139.2445,138.9263,139.155,8062.0
2024-08-21 10:55:00,139.8,139.93,139.8,139.83,2044.0,139.0158,139.145,139.0158,139.0456,2044.0
2024-08-21 11:00:00,139.88,140.16,139.88,140.09,16573.0,139.0953,139.3738,139.0953,139.3041,16573.0
2024-08-21 11:05:00,140.17,140.3,140.1,140.12,5159.0,139.3837,139.513,139.3141,139.334,5159.0
2024-08-21 11:10:00,140.21,140.37,140.13,140.34,5109.0,139.4235,139.5826,139.3439,139.5527,5109.0
2024-08-21 11:15:00,140.4,140.45,140.28,140.39,2427.0,139.6124,139.6621,139.4931,139.6025,2427.0
2024-08-21 11:20:00,140.32,140.42,140.22,140.42,46048.0,139.5329,139.6323,139.4334,139.6323,46048.0
2024-08-21 11:25:00,140.41,140.48,140.33,140.33,6620.0,139.6223,139.692,139.5428,139.5428,6620.0
2024-08-21 11:30:00,140.33,140.33,140.13,140.22,11878.0,139.5428,139.5428,139.3439,139.4334,11878.0
2024-08-21 11:35:00,140.14,140.35,140.14,140.31,10264.0,139.3539,139.5627,139.3539,139.5229,10264.0
2024-08-21 11:40:00,140.31,140.36,140.19,140.19,4485.0,139.5229,139.5726,139.4036,139.4036,4485.0
2024-08-21 11:45:00,140.25,140.28,140.03,140.03,14452.0,139.4632,139.4931,139.2445,139.2445,14452.0
2024-08-21 11:50:00,140.03,140.08,139.94,140.03,8059.0,139.2445,139.2942,139.155,139.2445,8059.0
2024-08-21 11:55:00,140.03,140.17,139.99,140.05,14465.0,139.2445,139.3837,139.2047,139.2644,14465.0
2024-08-21 12:00:00,140.05,140.05,139.85,139.85,7139.0,139.2644,139.2644,139.0655,139.0655,7139.0
2024-08-21 12:05:00,139.94,140.07,139.94,140.05,5484.0,139.155,139.2843,139.155,139.2644,5484.0
2024-08-21 12:10:00,140.05,140.15,140.0,140.08,10719.0,139.2644,139.3638,139.2146,139.2942,10719.0
2024-08-21 12:15:00,140.08,140.18,140.03,140.17,3466.0,139.2942,139.3936,139.2445,139.3837,3466.0
2024-08-21 12:20:00,140.16,140.27,140.08,140.22,12612.0,139.3738,139.4831,139.2942,139.4334,12612.0
2024-08-21 12:25:00,140.22,140.22,140.13,140.13,2200.0,139.4334,139.4334,139.3439,139.3439,2200.0
2024-08-21 12:30:00,140.08,140.25,140.08,140.25,10251.0,139.2942,139.4632,139.2942,139.4632,10251.0
2024-08-21 12:35:00,140.22,140.31,140.16,140.16,7100.0,139.4334,139.5229,139.3738,139.3738,7100.0
2024-08-21 12:40:00,140.22,140.22,140.1,140.18,14105.0,139.4334,139.4334,139.3141,139.3936,14105.0
2024-08-21 12:45:00,140.17,140.22,140.13,140.13,9275.0,139.3837,139.4334,139.3439,139.3439,9275.0
2024-08-21 12:50:00,140.1,140.18,140.08,140.13,9414.0,139.3141,139.3936,139.2942,139.3439,9414.0
2024-08-21 12:55:00,140.16,140.2,140.12,140.18,10832.0,139.3738,139.4135,139.334,139.3936,10832.0
2024-08-21 13:00:00,140.18,140.44,140.18,140.38,16313.0,139.3936,139.6522,139.3936,139.5925,16313.0
2024-08-21 13:05:00,140.37,140.4,140.32,140.36,7512.0,139.5826,139.6124,139.5329,139.5726,7512.0
2024-08-21 13:10:00,140.37,140.4,140.29,140.31,17284.0,139.5826,139.6124,139.503,139.5229,17284.0
2024-08-21 13:15:00,140.34,140.52,140.34,140.52,21906.0,139.5527,139.7317,139.5527,139.7317,21906.0
2024-08-21 13:20:00,140.51,140.53,140.35,140.37,31507.0,139.7218,139.7417,139.5627,139.5826,31507.0
2024-08-21 13:25:00,140.39,140.47,140.35,140.42,15746.0,139.6025,139.682,139.5627,139.6323,15746.0
2024-08-21 13:30:00,140.39,140.61,140.39,140.56,14429.0,139.6025,139.8212,139.6025,139.7715,14429.0
2024-08-21 13:35:00,140.56,140.56,140.42,140.49,13664.0,139.7715,139.7715,139.6323,139.7019,13664.0
2024-08-21 13:40:00,140.5,140.52,140.29,140.42,13826.0,139.7118,139.7317,139.503,139.6323,13826.0
2024-08-21 13:45:00,140.37,140.42,140.26,140.37,39590.0,139.5826,139.6323,139.4732,139.5826,39590.0
2024-08-21 13:50:00,140.35,140.46,140.35,140.35,11770.0,139.5627,139.6721,139.5627,139.5627,11770.0
2024-08-21 13:55:00,140.42,140.43,140.35,140.41,12749.0,139.6323,139.6422,139.5627,139.6223,12749.0
2024-08-21 14:00:00,140.41,140.63,140.37,140.45,18316.0,139.6223,139.8411,139.5826,139.6621,18316.0
2024-08-21 14:05:00,140.52,140.52,140.2,140.25,39390.0,139.7317,139.7317,139.4135,139.4632,39390.0
2024-08-21 14:10:00,140.29,140.47,140.26,140.43,45666.0,139.503,139.682,139.4732,139.6422,45666.0
2024-08-21 14:15:00,140.45,140.53,140.4,140.44,15691.0,139.6621,139.7417,139.6124,139.6522,15691.0
2024-08-21 14:20:00,140.44,140.52,140.28,140.36,20699.0,139.6522,139.7317,139.4931,139.5726,20699.0
2024-08-21 14:25:00,140.35,140.38,140.29,140.34,15872.0,139.5627,139.5925,139.503,139.5527,15872.0
2024-08-21 14:30:00,140.36,140.41,140.31,140.37,35116.0,139.5726,139.6223,139.5229,139.5826,35116.0
2024-08-21 14:35:00,140.37,140.37,140.15,140.19,40370.0,139.5826,139.5826,139.3638,139.4036,40370.0
2024-08-21 14:40:00,140.19,140.22,140.12,140.16,11224.0,139.4036,139.4334,139.334,139.3738,11224.0
2024-08-21 14:45:00,140.13,140.17,140.04,140.05,16124.0,139.3439,139.3837,139.2544,139.2644,16124.0
2024-08-21 14:50:00,140.05,140.18,140.02,140.15,17611.0,139.2644,139.3936,139.2345,139.3638,17611.0
2024-08-21 14:55:00,140.11,140.2,140.08,140.18,19431.0,139.324,139.4135,139.2942,139.3936,19431.0
2024-08-21 15:00:00,140.18,140.18,139.9,139.96,14799.0,139.3936,139.3936,139.1152,139.1749,14799.0
2024-08-21 15:05:00,139.96,140.01,139.83,139.88,19547.0,139.1749,139.2246,139.0456,139.0953,19547.0
2024-08-21 15:10:00,139.88,140.02,139.77,139.78,19140.0,139.0953,139.2345,138.9859,138.9959,19140.0
2024-08-21 15:15:00,139.8,139.96,139.8,139.87,17738.0,139.0158,139.1749,139.0158,139.0854,17738.0
2024-08-21 15:20:00,139.87,139.9,139.73,139.76,20754.0,139.0854,139.1152,138.9462,138.976,20754.0
2024-08-21 15:25:00,139.78,140.04,139.77,140.04,20109.0,138.9959,139.2544,138.9859,139.2544,20109.0
2024-08-21 15:30:00,140.02,140.17,139.83,140.17,30963.0,139.2345,139.3837,139.0456,139.3837,30963.0
2024-08-21 15:35:00,140.18,140.19,140.07,140.07,24295.0,139.3936,139.4036,139.2843,139.2843,24295.0
2024-08-21 15:40:00,140.06,140.13,139.88,140.01,19076.0,139.2743,139.3439,139.0953,139.2246,19076.0
2024-08-21 15:45:00,140.0,140.01,139.81,139.9,32594.0,139.2146,139.2246,139.0257,139.1152,32594.0
2024-08-21 15:50:00,139.93,140.07,139.81,139.95,60332.0,139.145,139.2843,139.0257,139.1649,60332.0
2024-08-21 15:55:00,139.97,140.18,139.67,139.99,146471.0,139.1848,139.3936,138.8865,139.2047,146471.0
2024-08-22 09:30:00,145.38,145.45,140.82,142.84,177765.0,144.5645,144.6341,140.03,142.0387,177765.0
2024-08-22 09:35:00,142.43,143.25,141.41,142.97,50348.0,141.631,142.4464,140.6167,142.168,50348.0
2024-08-22 09:40:00,143.03,143.2,141.84,142.66,62927.0,142.2277,142.3967,141.0443,141.8597,62927.0
2024-08-22 09:45:00,142.67,142.73,141.18,141.45,40737.0,141.8697,141.9293,140.388,140.6565,40737.0
2024-08-22 09:50:00,141.63,142.53,141.45,141.77,76570.0,140.8355,141.7305,140.6565,140.9747,76570.0
2024-08-22 09:55:00,141.77,142.02,141.24,141.43,26146.0,140.9747,141.2233,140.4477,140.6366,26146.0
2024-08-22 10:00:00,141.54,141.84,140.38,140.71,32960.0,140.746,141.0443,139.5925,139.9207,32960.0
2024-08-22 10:05:00,140.65,140.82,139.5,140.16,25223.0,139.861,140.03,138.7175,139.3738,25223.0
2024-08-22 10:10:00,140.31,140.38,139.67,140.03,18712.0,139.5229,139.5925,138.8865,139.2445,18712.0
2024-08-22 10:15:00,140.11,140.15,139.6,139.6,50633.0,139.324,139.3638,138.8169,138.8169,50633.0
2024-08-22 10:20:00,139.69,139.69,138.92,139.03,55311.0,138.9064,138.9064,138.1407,138.2501,55311.0
2024-08-22 10:25:00,139.01,139.31,138.28,138.47,23351.0,138.2302,138.5285,137.5043,137.6932,23351.0
2024-08-22 10:30:00,138.47,139.83,138.15,139.72,47275.0,137.6932,139.0456,137.375,138.9362,47275.0
2024-08-22 10:35:00,139.8,140.87,139.79,140.74,24130.0,139.0158,140.0798,139.0058,139.9505,24130.0
2024-08-22 10:40:00,140.79,141.03,140.63,141.03,13410.0,140.0002,140.2389,139.8411,140.2389,13410.0
2024-08-22 10:45:00,140.89,141.02,140.35,140.43,10829.0,140.0997,140.2289,139.5627,139.6422,10829.0
2024-08-22 10:50:00,140.44,140.92,140.43,140.69,15332.0,139.6522,140.1295,139.6422,139.9008,15332.0
2024-08-22 10:55:00,140.69,141.03,140.63,140.64,10242.0,139.9008,140.2389,139.8411,139.8511,10242.0
2024-08-22 11:00:00,140.62,140.96,140.49,140.5,7727.0,139.8312,140.1693,139.7019,139.7118,7727.0
2024-08-22 11:05:00,140.43,140.51,140.05,140.18,12272.0,139.6422,139.7218,139.2644,139.3936,12272.0
2024-08-22 11:10:00,140.17,140.57,140.16,140.36,10193.0,139.3837,139.7815,139.3738,139.5726,10193.0
2024-08-22 11:15:00,140.2,140.53,140.19,140.44,6246.0,139.4135,139.7417,139.4036,139.6522,6246.0
2024-08-22 11:20:00,140.43,140.51,140.2,140.35,8679.0,139.6422,139.7218,139.4135,139.5627,8679.0
2024-08-22 11:25:00,140.32,140.55,140.32,140.47,11482.0,139.5329,139.7616,139.5329,139.682,11482.0
2024-08-22 11:30:00,140.47,140.74,140.29,140.33,16234.0,139.682,139.9505,139.503,139.5428,16234.0
2024-08-22 11:35:00,140.33,140.69,140.29,140.69,9349.0,139.5428,139.9008,139.503,139.9008,9349.0
2024-08-22 11:40:00,140.69,140.87,140.61,140.71,8303.0,139.9008,140.0798,139.8212,139.9207,8303.0
2024-08-22 11:45:00,140.69,140.8,140.45,140.52,13461.0,139.9008,140.0102,139.6621,139.7317,13461.0
2024-08-22 11:50:00,140.49,140.78,140.45,140.75,14834.0,139.7019,139.9903,139.6621,139.9604,14834.0
2024-08-22 11:55:00,140.73,141.19,140.67,140.98,10741.0,139.9406,140.398,139.8809,140.1892,10741.0
2024-08-22 12:00:00,141.02,141.21,140.9,141.16,12531.0,140.2289,140.4179,140.1096,140.3681,12531.0
2024-08-22 12:05:00,141.06,141.25,140.98,140.98,9689.0,140.2687,140.4576,140.1892,140.1892,9689.0
2024-08-22 12:10:00,141.06,141.22,140.91,141.06,17027.0,140.2687,140.4278,140.1195,140.2687,17027.0
2024-08-22 12:15:00,141.01,141.26,141.01,141.11,7432.0,140.219,140.4676,140.219,140.3184,7432.0
2024-08-22 12:20:00,141.11,141.66,141.1,141.51,13547.0,140.3184,140.8653,140.3085,140.7162,13547.0
2024-08-22 12:25:00,141.56,141.63,141.39,141.41,11458.0,140.7659,140.8355,140.5969,140.6167,11458.0
2024-08-22 12:30:00,141.41,141.55,141.32,141.55,4867.0,140.6167,140.756,140.5272,140.756,4867.0
2024-08-22 12:35:00,141.49,141.49,141.09,141.12,6902.0,140.6963,140.6963,140.2985,140.3284,6902.0
2024-08-22 12:40:00,141.17,141.36,141.1,141.1,7706.0,140.3781,140.567,140.3085,140.3085,7706.0
2024-08-22 12:45:00,141.14,141.16,140.95,141.03,8779.0,140.3483,140.3681,140.1593,140.2389,8779.0
2024-08-22 12:50:00,141.02,141.06,140.54,140.54,7367.0,140.2289,140.2687,139.7516,139.7516,7367.0
2024-08-22 12:55:00,140.45,140.75,140.41,140.72,10330.0,139.6621,139.9604,139.6223,139.9306,10330.0
2024-08-22 13:00:00,140.63,140.63,140.11,140.11,14644.0,139.8411,139.8411,139.324,139.324,14644.0
2024-08-22 13:05:00,140.17,140.38,140.15,140.38,8845.0,139.3837,139.5925,139.3638,139.5925,8845.0
2024-08-22 13:10:00,140.41,140.83,140.36,140.36,6546.0,139.6223,140.04,139.5726,139.5726,6546.0
2024-08-22 13:15:00,140.4,140.72,140.4,140.72,2463.0,139.6124,139.9306,139.6124,139.9306,2463.0
2024-08-22 13:20:00,140.67,140.67,140.45,140.52,8432.0,139.8809,139.8809,139.6621,139.7317,8432.0
2024-08-22 13:25:00,140.54,140.54,140.23,140.34,3825.0,139.7516,139.7516,139.4434,139.5527,3825.0
2024-08-22 13:30:00,140.33,140.35,140.06,140.32,9285.0,139.5428,139.5627,139.2743,139.5329,9285.0
2024-08-22 13:35:00,140.32,140.51,140.31,140.4,3931.0,139.5329,139.7218,139.5229,139.6124,3931.0
2024-08-22 13:40:00,140.36,140.43,140.2,140.39,6593.0,139.5726,139.6422,139.4135,139.6025,6593.0
2024-08-22 13:45:00,140.39,140.42,140.15,140.33,6612.0,139.6025,139.6323,139.3638,139.5428,6612.0
2024-08-22 13:50:00,140.33,140.46,140.24,140.33,11796.0,139.5428,139.6721,139.4533,139.5428,11796.0
2024-08-22 13:55:00,140.3,140.34,140.16,140.28,9820.0,139.513,139.5527,139.3738,139.4931,9820.0
2024-08-22 14:00:00,140.27,140.32,140.07,140.07,11173.0,139.4831,139.5329,139.2843,139.2843,11173.0
2024-08-22 14:05:00,140.03,140.07,139.85,139.97,9369.0,139.2445,139.2843,139.0655,139.1848,9369.0
2024-08-22 14:10:00,140.02,140.31,140.01,140.22,6742.0,139.2345,139.5229,139.2246,139.4334,6742.0
2024-08-22 14:15:00,140.24,140.51,140.15,140.51,4888.0,139.4533,139.7218,139.3638,139.7218,4888.0
2024-08-22 14:20:00,140.55,140.55,140.24,140.31,5374.0,139.7616,139.7616,139.4533,139.5229,5374.0
2024-08-22 14:25:00,140.24,140.42,140.13,140.4,5831.0,139.4533,139.6323,139.3439,139.6124,5831.0
2024-08-22 14:30:00,140.42,140.56,140.28,140.38,12471.0,139.6323,139.7715,139.4931,139.5925,12471.0
2024-08-22 14:35:00,140.43,140.43,140.28,140.3,3002.0,139.6422,139.6422,139.4931,139.513,3002.0
2024-08-22 14:40:00,140.25,140.28,140.1,140.28,5593.0,139.4632,139.4931,139.3141,139.4931,5593.0
2024-08-22 14:45:00,140.26,140.31,140.2,140.28,5821.0,139.4732,139.5229,139.4135,139.4931,5821.0
2024-08-22 14:50:00,140.31,140.39,140.27,140.34,5055.0,139.5229,139.6025,139.4831,139.5527,5055.0
2024-08-22 14:55:00,140.28,140.33,140.08,140.16,8785.0,139.4931,139.5428,139.2942,139.3738,8785.0
2024-08-22 15:00:00,140.12,140.34,140.12,140.26,9263.0,139.334,139.5527,139.334,139.4732,9263.0
2024-08-22 15:05:00,140.31,140.37,140.19,140.3,12261.0,139.5229,139.5826,139.4036,139.513,12261.0
2024-08-22 15:10:00,140.23,140.27,140.19,140.24,7810.0,139.4434,139.4831,139.4036,139.4533,7810.0
2024-08-22 15:15:00,140.23,140.31,139.83,139.87,29603.0,139.4434,139.5229,139.0456,139.0854,29603.0
2024-08-22 15:20:00,139.87,139.96,139.76,139.78,18663.0,139.0854,139.1749,138.976,138.9959,18663.0
2024-08-22 15:25:00,139.77,140.1,139.73,140.05,21204.0,138.9859,139.3141,138.9462,139.2644,21204.0
2024-08-22 15:30:00,140.08,140.24,140.04,140.2,18874.0,139.2942,139.4533,139.2544,139.4135,18874.0
2024-08-22 15:35:00,140.18,140.56,140.17,140.37,30891.0,139.3936,139.7715,139.3837,139.5826,30891.0
2024-08-22 15:40:00,140.38,140.39,139.85,139.89,24540.0,139.5925,139.6025,139.0655,139.1053,24540.0
2024-08-22 15:45:00,139.94,140.15,139.92,140.07,43921.0,139.155,139.3638,139.1351,139.2843,43921.0
2024-08-22 15:50:00,140.1,140.3,139.61,139.84,47402.0,139.3141,139.513,138.8268,139.0555,47402.0
2024-08-22 15:55:00,139.84,140.34,139.63,140.31,156079.0,139.0555,139.5527,138.8467,139.5229,156079.0
2024-08-23 09:30:00,141.21,142.06,140.16,141.52,18440.0,140.4179,141.2631,139.3738,140.7261,18440.0
2024-08-23 09:35:00,141.13,141.45,140.92,140.92,4836.0,140.3383,140.6565,140.1295,140.1295,4836.0
2024-08-23 09:40:00,140.84,141.01,140.26,140.44,6298.0,140.0499,140.219,139.4732,139.6522,6298.0
2024-08-23 09:45:00,140.41,140.58,140.21,140.41,11395.0,139.6223,139.7914,139.4235,139.6223,11395.0
2024-08-23 09:50:00,140.4,140.7,140.35,140.62,11331.0,139.6124,139.9107,139.5627,139.8312,11331.0
2024-08-23 09:55:00,140.57,140.88,140.41,140.64,6149.0,139.7815,140.0897,139.6223,139.8511,6149.0
2024-08-23 10:00:00,140.57,141.44,140.57,141.17,12455.0,139.7815,140.6466,139.7815,140.3781,12455.0
2024-08-23 10:05:00,141.24,141.55,141.07,141.53,14385.0,140.4477,140.756,140.2786,140.7361,14385.0
2024-08-23 10:10:00,141.56,142.14,141.42,142.12,12769.0,140.7659,141.3426,140.6267,141.3228,12769.0
2024-08-23 10:15:00,142.18,142.2,141.43,141.53,6914.0,141.3824,141.4023,140.6366,140.7361,6914.0
2024-08-23 10:20:00,141.54,141.93,141.39,141.77,9805.0,140.746,141.1338,140.5969,140.9747,9805.0
2024-08-23 10:25:00,141.88,142.05,141.67,141.88,6796.0,141.0841,141.2531,140.8753,141.0841,6796.0
2024-08-23 10:30:00,141.88,141.88,141.65,141.86,4843.0,141.0841,141.0841,140.8554,141.0642,4843.0
2024-08-23 10:35:00,141.96,141.96,141.38,141.44,4645.0,141.1637,141.1637,140.5869,140.6466,4645.0
2024-08-23 10:40:00,141.33,141.53,141.2,141.53,2215.0,140.5372,140.7361,140.4079,140.7361,2215.0
2024-08-23 10:45:00,141.44,141.44,140.93,140.93,6899.0,140.6466,140.6466,140.1394,140.1394,6899.0
2024-08-23 10:50:00,141.02,141.17,140.79,140.97,27154.0,140.2289,140.3781,140.0002,140.1792,27154.0
2024-08-23 10:55:00,140.95,141.3,140.95,141.28,6410.0,140.1593,140.5074,140.1593,140.4875,6410.0
2024-08-23 11:00:00,141.11,141.23,140.96,141.02,23890.0,140.3184,140.4377,140.1693,140.2289,23890.0
2024-08-23 11:05:00,141.11,141.24,141.01,141.16,12291.0,140.3184,140.4477,140.219,140.3681,12291.0
2024-08-23 11:10:00,141.07,141.36,141.02,141.33,13719.0,140.2786,140.567,140.2289,140.5372,13719.0
2024-08-23 11:15:00,141.37,141.6,141.3,141.57,10694.0,140.577,140.8057,140.5074,140.7758,10694.0
2024-08-23 11:20:00,141.62,141.76,141.6,141.72,6902.0,140.8256,140.9648,140.8057,140.925,6902.0
2024-08-23 11:25:00,141.72,141.92,141.54,141.83,10278.0,140.925,141.1239,140.746,141.0344,10278.0
2024-08-23 11:30:00,141.77,142.19,141.75,142.19,6045.0,140.9747,141.3924,140.9548,141.3924,6045.0
2024-08-23 11:35:00,142.24,142.27,142.11,142.16,5235.0,141.4421,141.4719,141.3128,141.3625,5235.0
2024-08-23 11:40:00,142.09,142.16,141.82,141.82,9010.0,141.2929,141.3625,141.0244,141.0244,9010.0
2024-08-23 11:45:00,141.77,141.8,141.65,141.8,2071.0,140.9747,141.0046,140.8554,141.0046,2071.0
2024-08-23 11:50:00,141.7,141.79,141.47,141.52,10564.0,140.9051,140.9946,140.6764,140.7261,10564.0
2024-08-23 11:55:00,141.58,141.64,141.27,141.28,6199.0,140.7858,140.8454,140.4775,140.4875,6199.0
2024-08-23 12:00:00,141.29,141.3,141.02,141.22,12863.0,140.4974,140.5074,140.2289,140.4278,12863.0
2024-08-23 12:05:00,141.21,141.33,141.04,141.32,6438.0,140.4179,140.5372,140.2488,140.5272,6438.0
2024-08-23 12:10:00,141.34,141.45,141.3,141.4,6036.0,140.5471,140.6565,140.5074,140.6068,6036.0
2024-08-23 12:15:00,141.33,141.33,141.17,141.19,4285.0,140.5372,140.5372,140.3781,140.398,4285.0
2024-08-23 12:20:00,141.24,141.26,141.04,141.26,3867.0,140.4477,140.4676,140.2488,140.4676,3867.0
2024-08-23 12:25:00,141.26,141.26,141.11,141.14,2631.0,140.4676,140.4676,140.3184,140.3483,2631.0
2024-08-23 12:30:00,141.03,141.38,141.03,141.31,4749.0,140.2389,140.5869,140.2389,140.5173,4749.0
2024-08-23 12:35:00,141.34,141.45,141.25,141.25,7290.0,140.5471,140.6565,140.4576,140.4576,7290.0
2024-08-23 12:40:00,141.31,141.33,140.97,141.03,6687.0,140.5173,140.5372,140.1792,140.2389,6687.0
2024-08-23 12:45:00,141.08,141.08,140.86,140.94,2359.0,140.2886,140.2886,140.0698,140.1494,2359.0
2024-08-23 12:50:00,140.97,141.17,140.93,141.17,10966.0,140.1792,140.3781,140.1394,140.3781,10966.0
2024-08-23 12:55:00,141.13,141.33,141.05,141.05,5280.0,140.3383,140.5372,140.2588,140.2588,5280.0
2024-08-23 13:00:00,141.21,141.26,141.14,141.14,3624.0,140.4179,140.4676,140.3483,140.3483,3624.0
2024-08-23 13:05:00,141.21,141.28,141.14,141.17,6944.0,140.4179,140.4875,140.3483,140.3781,6944.0
2024-08-23 13:10:00,141.2,141.21,141.04,141.09,4339.0,140.4079,140.4179,140.2488,140.2985,4339.0
2024-08-23 13:15:00,141.15,141.22,141.09,141.12,7489.0,140.3582,140.4278,140.2985,140.3284,7489.0
2024-08-23 13:20:00,141.08,141.14,141.05,141.13,3309.0,140.2886,140.3483,140.2588,140.3383,3309.0
2024-08-23 13:25:00,141.13,141.3,141.12,141.19,4890.0,140.3383,140.5074,140.3284,140.398,4890.0
2024-08-23 13:30:00,141.31,141.36,141.24,141.36,2624.0,140.5173,140.567,140.4477,140.567,2624.0
2024-08-23 13:35:00,141.33,141.46,141.32,141.43,4687.0,140.5372,140.6665,140.5272,140.6366,4687.0
2024-08-23 13:40:00,141.46,141.54,141.43,141.54,6772.0,140.6665,140.746,140.6366,140.746,6772.0
2024-08-23 13:45:00,141.53,141.53,141.36,141.45,4090.0,140.7361,140.7361,140.567,140.6565,4090.0
2024-08-23 13:50:00,141.46,141.46,141.29,141.4,2760.0,140.6665,140.6665,140.4974,140.6068,2760.0
2024-08-23 13:55:00,141.36,141.4,141.27,141.31,4270.0,140.567,140.6068,140.4775,140.5173,4270.0
2024-08-23 14:00:00,141.25,141.33,141.2,141.31,5002.0,140.4576,140.5372,140.4079,140.5173,5002.0
2024-08-23 14:05:00,141.34,141.38,141.31,141.31,3220.0,140.5471,140.5869,140.5173,140.5173,3220.0
2024-08-23 14:10:00,141.37,141.38,141.2,141.31,3414.0,140.577,140.5869,140.4079,140.5173,3414.0
2024-08-23 14:15:00,141.31,141.4,141.25,141.25,6254.0,140.5173,140.6068,140.4576,140.4576,6254.0
2024-08-23 14:20:00,141.28,141.29,141.03,141.21,10487.0,140.4875,140.4974,140.2389,140.4179,10487.0
2024-08-23 14:25:00,141.21,141.21,141.04,141.04,6473.0,140.4179,140.4179,140.2488,140.2488,6473.0
2024-08-23 14:30:00,140.98,141.11,140.98,141.02,8197.0,140.1892,140.3184,140.1892,140.2289,8197.0
2024-08-23 14:35:00,141.05,141.06,140.83,140.91,9184.0,140.2588,140.2687,140.04,140.1195,9184.0
2024-08-23 14:40:00,140.92,140.92,140.77,140.77,5440.0,140.1295,140.1295,139.9803,139.9803,5440.0
2024-08-23 14:45:00,140.84,140.84,140.74,140.77,4166.0,140.0499,140.0499,139.9505,139.9803,4166.0
2024-08-23 14:50:00,140.77,140.8,140.72,140.77,2586.0,139.9803,140.0102,139.9306,139.9803,2586.0
2024-08-23 14:55:00,140.77,140.82,140.66,140.74,8715.0,139.9803,140.03,139.8709,139.9505,8715.0
2024-08-23 15:00:00,140.78,140.78,140.49,140.54,13999.0,139.9903,139.9903,139.7019,139.7516,13999.0
2024-08-23 15:05:00,140.56,140.62,140.5,140.62,4317.0,139.7715,139.8312,139.7118,139.8312,4317.0
2024-08-23 15:10:00,140.62,140.75,140.59,140.7,12556.0,139.8312,139.9604,139.8013,139.9107,12556.0
2024-08-23 15:15:00,140.7,140.88,140.65,140.76,11063.0,139.9107,140.0897,139.861,139.9704,11063.0
2024-08-23 15:20:00,140.76,140.84,140.66,140.77,10853.0,139.9704,140.0499,139.8709,139.9803,10853.0
2024-08-23 15:25:00,140.75,140.89,140.69,140.88,12495.0,139.9604,140.0997,139.9008,140.0897,12495.0
2024-08-23 15:30:00,140.87,141.03,140.87,140.88,14658.0,140.0798,140.2389,140.0798,140.0897,14658.0
2024-08-23 15:35:00,140.92,140.92,140.61,140.69,9192.0,140.1295,140.1295,139.8212,139.9008,9192.0
2024-08-23 15:40:00,140.67,140.81,140.67,140.71,8742.0,139.8809,140.0201,139.8809,139.9207,8742.0
2024-08-23 15:45:00,140.7,140.74,140.51,140.73,11228.0,139.9107,139.9505,139.7218,139.9406,11228.0
2024-08-23 15:50:00,140.71,141.1,140.53,141.0,20381.0,139.9207,140.3085,139.7417,140.209,20381.0
2024-08-23 15:55:00,141.06,141.13,140.73,140.82,57071.0,140.2687,140.3383,139.9406,140.03,57071.0
2024-08-26 09:30:00,141.11,141.11,140.53,140.91,18411.0,140.3184,140.3184,139.7417,140.1195,18411.0
2024-08-26 09:35:00,140.8,140.9,140.65,140.71,13421.0,140.0102,140.1096,139.861,139.9207,13421.0
2024-08-26 09:40:00,140.81,140.96,140.62,140.72,9258.0,140.0201,140.1693,139.8312,139.9306,9258.0
2024-08-26 09:45:00,140.85,141.05,140.72,140.88,5830.0,140.0599,140.2588,139.9306,140.0897,5830.0
2024-08-26 09:50:00,140.88,141.02,140.59,140.59,6260.0,140.0897,140.2289,139.8013,139.8013,6260.0
2024-08-26 09:55:00,140.63,140.9,140.63,140.9,2735.0,139.8411,140.1096,139.8411,140.1096,2735.0
2024-08-26 10:00:00,141.01,141.18,140.99,141.01,4337.0,140.219,140.388,140.1991,140.219,4337.0
2024-08-26 10:05:00,141.05,141.11,140.97,141.08,1700.0,140.2588,140.3184,140.1792,140.2886,1700.0
2024-08-26 10:10:00,141.14,141.14,141.08,141.09,2200.0,140.3483,140.3483,140.2886,140.2985,2200.0
2024-08-26 10:15:00,141.01,141.04,140.76,140.76,3193.0,140.219,140.2488,139.9704,139.9704,3193.0
2024-08-26 10:20:00,140.86,140.9,140.84,140.88,1779.0,140.0698,140.1096,140.0499,140.0897,1779.0
2024-08-26 10:25:00,140.84,140.97,140.76,140.97,6795.0,140.0499,140.1792,139.9704,140.1792,6795.0
2024-08-26 10:30:00,141.01,141.01,140.83,140.98,3092.0,140.219,140.219,140.04,140.1892,3092.0
2024-08-26 10:35:00,140.99,141.04,140.85,140.87,2934.0,140.1991,140.2488,140.0599,140.0798,2934.0
2024-08-26 10:40:00,140.97,140.97,140.81,140.91,4852.0,140.1792,140.1792,140.0201,140.1195,4852.0
2024-08-26 10:45:00,140.98,141.09,140.95,141.08,2668.0,140.1892,140.2985,140.1593,140.2886,2668.0
2024-08-26 10:50:00,141.05,141.09,140.97,141.04,3100.0,140.2588,140.2985,140.1792,140.2488,3100.0
2024-08-26 10:55:00,141.01,141.01,140.8,140.89,6918.0,140.219,140.219,140.0102,140.0997,6918.0
2024-08-26 11:00:00,140.86,140.87,140.77,140.82,4668.0,140.0698,140.0798,139.9803,140.03,4668.0
2024-08-26 11:05:00,140.83,140.83,140.61,140.72,7731.0,140.04,140.04,139.8212,139.9306,7731.0
2024-08-26 11:10:00,140.72,140.77,140.7,140.71,5863.0,139.9306,139.9803,139.9107,139.9207,5863.0
2024-08-26 11:15:00,140.72,140.78,140.6,140.6,9377.0,139.9306,139.9903,139.8113,139.8113,9377.0
2024-08-26 11:20:00,140.55,140.57,140.3,140.31,8285.0,139.7616,139.7815,139.513,139.5229,8285.0
2024-08-26 11:25:00,140.31,140.33,140.21,140.22,7240.0,139.5229,139.5428,139.4235,139.4334,7240.0
2024-08-26 11:30:00,140.21,140.24,140.11,140.11,6809.0,139.4235,139.4533,139.324,139.324,6809.0
2024-08-26 11:35:00,140.17,140.17,140.0,140.07,5348.0,139.3837,139.3837,139.2146,139.2843,5348.0
2024-08-26 11:40:00,140.13,140.35,140.13,140.3,4555.0,139.3439,139.5627,139.3439,139.513,4555.0
2024-08-26 11:45:00,140.24,140.25,140.02,140.12,6699.0,139.4533,139.4632,139.2345,139.334,6699.0
2024-08-26 11:50:00,140.12,140.12,140.04,140.08,1000.0,139.334,139.334,139.2544,139.2942,1000.0
2024-08-26 11:55:00,140.01,140.12,140.0,140.06,3308.0,139.2246,139.334,139.2146,139.2743,3308.0
2024-08-26 12:00:00,140.05,140.15,140.0,140.11,2129.0,139.2644,139.3638,139.2146,139.324,2129.0
2024-08-26 12:05:00,140.15,140.3,140.15,140.3,3241.0,139.3638,139.513,139.3638,139.513,3241.0
2024-08-26 12:10:00,140.26,140.29,140.18,140.29,7062.0,139.4732,139.503,139.3936,139.503,7062.0
2024-08-26 12:15:00,140.29,140.31,140.2,140.28,2143.0,139.503,139.5229,139.4135,139.4931,2143.0
2024-08-26 12:20:00,140.25,140.25,140.19,140.19,2096.0,139.4632,139.4632,139.4036,139.4036,2096.0
2024-08-26 12:25:00,140.19,140.21,140.02,140.02,1900.0,139.4036,139.4235,139.2345,139.2345,1900.0
2024-08-26 12:30:00,140.09,140.09,139.96,139.96,14056.0,139.3041,139.3041,139.1749,139.1749,14056.0
2024-08-26 12:35:00,140.02,140.17,140.02,140.17,3307.0,139.2345,139.3837,139.2345,139.3837,3307.0
2024-08-26 12:40:00,140.14,140.42,140.13,140.34,2603.0,139.3539,139.6323,139.3439,139.5527,2603.0
2024-08-26 12:45:00,140.46,140.5,140.34,140.5,1946.0,139.6721,139.7118,139.5527,139.7118,1946.0
2024-08-26 12:50:00,140.49,140.55,140.44,140.46,1671.0,139.7019,139.7616,139.6522,139.6721,1671.0
2024-08-26 12:55:00,140.55,140.73,140.54,140.67,5356.0,139.7616,139.9406,139.7516,139.8809,5356.0
2024-08-26 13:00:00,140.74,140.89,140.73,140.88,3694.0,139.9505,140.0997,139.9406,140.0897,3694.0
2024-08-26 13:05:00,140.81,140.83,140.65,140.81,4973.0,140.0201,140.04,139.861,140.0201,4973.0
2024-08-26 13:10:00,140.86,140.93,140.8,140.9,1955.0,140.0698,140.1394,140.0102,140.1096,1955.0
2024-08-26 13:15:00,140.92,140.98,140.85,140.87,4874.0,140.1295,140.1892,140.0599,140.0798,4874.0
2024-08-26 13:20:00,140.9,140.95,140.77,140.95,5602.0,140.1096,140.1593,139.9803,140.1593,5602.0
2024-08-26 13:25:00,140.95,141.04,140.92,140.94,5512.0,140.1593,140.2488,140.1295,140.1494,5512.0
2024-08-26 13:30:00,140.94,140.94,140.83,140.9,2238.0,140.1494,140.1494,140.04,140.1096,2238.0
2024-08-26 13:35:00,140.84,140.84,140.54,140.54,2980.0,140.0499,140.0499,139.7516,139.7516,2980.0
2024-08-26 13:40:00,140.69,140.72,140.5,140.5,4054.0,139.9008,139.9306,139.7118,139.7118,4054.0
2024-08-26 13:45:00,140.55,140.56,140.37,140.46,3567.0,139.7616,139.7715,139.5826,139.6721,3567.0
2024-08-26 13:50:00,140.39,140.43,140.26,140.38,5539.0,139.6025,139.6422,139.4732,139.5925,5539.0
2024-08-26 13:55:00,140.38,140.39,140.21,140.23,9931.0,139.5925,139.6025,139.4235,139.4434,9931.0
2024-08-26 14:00:00,140.21,140.34,140.15,140.25,4824.0,139.4235,139.5527,139.3638,139.4632,4824.0
2024-08-26 14:05:00,140.25,140.3,140.13,140.19,4541.0,139.4632,139.513,139.3439,139.4036,4541.0
2024-08-26 14:10:00,140.21,140.4,140.16,140.4,7157.0,139.4235,139.6124,139.3738,139.6124,7157.0
2024-08-26 14:15:00,140.33,140.48,140.32,140.48,3590.0,139.5428,139.692,139.5329,139.692,3590.0
2024-08-26 14:20:00,140.48,140.67,140.45,140.65,7897.0,139.692,139.8809,139.6621,139.861,7897.0
2024-08-26 14:25:00,140.65,140.65,140.55,140.6,17078.0,139.861,139.861,139.7616,139.8113,17078.0
2024-08-26 14:30:00,140.6,140.69,140.6,140.64,5432.0,139.8113,139.9008,139.8113,139.8511,5432.0
2024-08-26 14:35:00,140.64,140.68,140.55,140.6,5086.0,139.8511,139.8908,139.7616,139.8113,5086.0
2024-08-26 14:40:00,140.55,140.63,140.55,140.55,2107.0,139.7616,139.8411,139.7616,139.7616,2107.0
2024-08-26 14:45:00,140.59,140.72,140.55,140.64,8342.0,139.8013,139.9306,139.7616,139.8511,8342.0
2024-08-26 14:50:00,140.57,140.72,140.57,140.67,3763.0,139.7815,139.9306,139.7815,139.8809,3763.0
2024-08-26 14:55:00,140.64,140.8,140.64,140.8,4582.0,139.8511,140.0102,139.8511,140.0102,4582.0
2024-08-26 15:00:00,140.8,140.88,140.76,140.83,4744.0,140.0102,140.0897,139.9704,140.04,4744.0
2024-08-26 15:05:00,140.83,140.86,140.69,140.81,5626.0,140.04,140.0698,139.9008,140.0201,5626.0
2024-08-26 15:10:00,140.83,140.96,140.83,140.87,7036.0,140.04,140.1693,140.04,140.0798,7036.0
2024-08-26 15:15:00,140.87,140.91,140.67,140.69,21142.0,140.0798,140.1195,139.8809,139.9008,21142.0
2024-08-26 15:20:00,140.72,140.72,140.5,140.54,20281.0,139.9306,139.9306,139.7118,139.7516,20281.0
2024-08-26 15:25:00,140.48,140.72,140.43,140.72,30978.0,139.692,139.9306,139.6422,139.9306,30978.0
2024-08-26 15:30:00,140.71,140.84,140.69,140.83,6005.0,139.9207,140.0499,139.9008,140.04,6005.0
2024-08-26 15:35:00,140.83,140.93,140.78,140.92,11089.0,140.04,140.1394,139.9903,140.1295,11089.0
2024-08-26 15:40:00,140.91,140.97,140.87,140.91,7419.0,140.1195,140.1792,140.0798,140.1195,7419.0
2024-08-26 15:45:00,140.9,140.9,140.68,140.68,10379.0,140.1096,140.1096,139.8908,139.8908,10379.0
2024-08-26 15:50:00,140.63,140.77,140.54,140.69,20604.0,139.8411,139.9803,139.7516,139.9008,20604.0
2024-08-26 15:55:00,140.67,140.7,140.31,140.51,75235.0,139.8809,139.9107,139.5229,139.7218,75235.0
2024-08-27 09:30:00,140.48,140.9,140.06,140.68,13785.0,139.692,140.1096,139.2743,139.8908,13785.0
2024-08-27 09:35:00,140.02,140.7,139.71,140.13,3560.0,139.2345,139.9107,138.9263,139.3439,3560.0
2024-08-27 09:40:00,139.98,140.65,139.77,140.65,7060.0,139.1948,139.861,138.9859,139.861,7060.0
2024-08-27 09:45:00,140.76,140.82,140.61,140.62,966.0,139.9704,140.03,139.8212,139.8312,966.0
2024-08-27 09:50:00,140.59,140.6,140.51,140.52,1084.0,139.8013,139.8113,139.7218,139.7317,1084.0
2024-08-27 09:55:00,140.45,140.61,140.37,140.57,2165.0,139.6621,139.8212,139.5826,139.7815,2165.0
2024-08-27 10:00:00,140.48,140.65,140.48,140.5,692.0,139.692,139.861,139.692,139.7118,692.0
2024-08-27 10:05:00,140.62,140.71,140.5,140.5,3465.0,139.8312,139.9207,139.7118,139.7118,3465.0
2024-08-27 10:10:00,140.55,140.6,140.41,140.55,4192.0,139.7616,139.8113,139.6223,139.7616,4192.0
2024-08-27 10:15:00,140.56,140.64,140.44,140.6,4927.0,139.7715,139.8511,139.6522,139.8113,4927.0
2024-08-27 10:20:00,140.65,140.71,140.54,140.55,3609.0,139.861,139.9207,139.7516,139.7616,3609.0
2024-08-27 10:25:00,140.58,140.73,140.57,140.65,855.0,139.7914,139.9406,139.7815,139.861,855.0
2024-08-27 10:30:00,140.67,140.81,140.62,140.67,3240.0,139.8809,140.0201,139.8312,139.8809,3240.0
2024-08-27 10:35:00,140.67,140.9,140.61,140.88,2639.0,139.8809,140.1096,139.8212,140.0897,2639.0
2024-08-27 10:40:00,140.91,140.93,140.85,140.85,1967.0,140.1195,140.1394,140.0599,140.0599,1967.0
2024-08-27 10:45:00,140.87,141.06,140.87,140.99,10424.0,140.0798,140.2687,140.0798,140.1991,10424.0
2024-08-27 10:50:00,141.02,141.1,140.97,141.0,2948.0,140.2289,140.3085,140.1792,140.209,2948.0
2024-08-27 10:55:00,141.09,141.21,140.97,141.06,4655.0,140.2985,140.4179,140.1792,140.2687,4655.0
2024-08-27 11:00:00,141.06,141.06,140.96,141.05,2196.0,140.2687,140.2687,140.1693,140.2588,2196.0
2024-08-27 11:05:00,141.01,141.04,140.95,140.99,2500.0,140.219,140.2488,140.1593,140.1991,2500.0
2024-08-27 11:10:00,140.98,141.03,140.9,141.01,5092.0,140.1892,140.2389,140.1096,140.219,5092.0
2024-08-27 11:15:00,141.0,141.0,140.64,140.65,8161.0,140.209,140.209,139.8511,139.861,8161.0
2024-08-27 11:20:00,140.72,140.9,140.69,140.74,4663.0,139.9306,140.1096,139.9008,139.9505,4663.0
2024-08-27 11:25:00,140.84,140.84,140.66,140.69,3953.0,140.0499,140.0499,139.8709,139.9008,3953.0
2024-08-27 11:30:00,140.69,140.69,140.41,140.41,14889.0,139.9008,139.9008,139.6223,139.6223,14889.0
2024-08-27 11:35:00,140.42,140.48,140.33,140.47,1120.0,139.6323,139.692,139.5428,139.682,1120.0
2024-08-27 11:40:00,140.47,140.54,140.37,140.54,3990.0,139.682,139.7516,139.5826,139.7516,3990.0
2024-08-27 11:45:00,140.56,140.57,140.33,140.33,3393.0,139.7715,139.7815,139.5428,139.5428,3393.0
2024-08-27 11:50:00,140.31,140.33,140.25,140.33,1511.0,139.5229,139.5428,139.4632,139.5428,1511.0
2024-08-27 11:55:00,140.37,140.39,140.29,140.39,4433.0,139.5826,139.6025,139.503,139.6025,4433.0
2024-08-27 12:00:00,140.33,140.39,140.25,140.28,3310.0,139.5428,139.6025,139.4632,139.4931,3310.0
2024-08-27 12:05:00,140.25,140.26,140.17,140.21,1700.0,139.4632,139.4732,139.3837,139.4235,1700.0
2024-08-27 12:10:00,140.25,140.28,140.15,140.28,6465.0,139.4632,139.4931,139.3638,139.4931,6465.0
2024-08-27 12:15:00,140.21,140.32,140.21,140.25,3511.0,139.4235,139.5329,139.4235,139.4632,3511.0
2024-08-27 12:20:00,140.24,140.25,140.06,140.11,5193.0,139.4533,139.4632,139.2743,139.324,5193.0
2024-08-27 12:25:00,140.06,140.07,139.9,140.06,9919.0,139.2743,139.2843,139.1152,139.2743,9919.0
2024-08-27 12:30:00,140.0,140.07,139.94,140.01,2075.0,139.2146,139.2843,139.155,139.2246,2075.0
2024-08-27 12:35:00,140.06,140.12,139.94,140.12,1853.0,139.2743,139.334,139.155,139.334,1853.0
2024-08-27 12:40:00,140.09,140.1,139.92,139.93,2731.0,139.3041,139.3141,139.1351,139.145,2731.0
2024-08-27 12:45:00,139.9,139.93,139.88,139.88,2930.0,139.1152,139.145,139.0953,139.0953,2930.0
2024-08-27 12:50:00,139.9,139.99,139.89,139.89,2690.0,139.1152,139.2047,139.1053,139.1053,2690.0
2024-08-27 12:55:00,139.93,139.99,139.74,139.74,6816.0,139.145,139.2047,138.9561,138.9561,6816.0
2024-08-27 13:00:00,139.79,139.88,139.79,139.88,3566.0,139.0058,139.0953,139.0058,139.0953,3566.0
2024-08-27 13:05:00,139.88,139.97,139.81,139.83,8208.0,139.0953,139.1848,139.0257,139.0456,8208.0
2024-08-27 13:10:00,139.87,140.0,139.77,139.97,7434.0,139.0854,139.2146,138.9859,139.1848,7434.0
2024-08-27 13:15:00,139.99,139.99,139.85,139.92,1225.0,139.2047,139.2047,139.0655,139.1351,1225.0
2024-08-27 13:20:00,139.92,140.05,139.91,140.04,1307.0,139.1351,139.2644,139.1252,139.2544,1307.0
2024-08-27 13:25:00,140.07,140.37,140.07,140.37,4127.0,139.2843,139.5826,139.2843,139.5826,4127.0
2024-08-27 13:30:00,140.44,140.44,140.36,140.38,1300.0,139.6522,139.6522,139.5726,139.5925,1300.0
2024-08-27 13:35:00,140.35,140.38,140.21,140.22,4238.0,139.5627,139.5925,139.4235,139.4334,4238.0
2024-08-27 13:40:00,140.31,140.38,140.22,140.38,1510.0,139.5229,139.5925,139.4334,139.5925,1510.0
2024-08-27 13:45:00,140.3,140.35,140.21,140.26,2754.0,139.513,139.5627,139.4235,139.4732,2754.0
2024-08-27 13:50:00,140.27,140.28,140.27,140.28,806.0,139.4831,139.4931,139.4831,139.4931,806.0
2024-08-27 13:55:00,140.23,140.26,140.13,140.17,3570.0,139.4434,139.4732,139.3439,139.3837,3570.0
2024-08-27 14:00:00,140.16,140.24,140.11,140.2,4265.0,139.3738,139.4533,139.324,139.4135,4265.0
2024-08-27 14:05:00,140.18,140.23,140.16,140.21,4295.0,139.3936,139.4434,139.3738,139.4235,4295.0
2024-08-27 14:10:00,140.17,140.21,140.15,140.21,1775.0,139.3837,139.4235,139.3638,139.4235,1775.0
2024-08-27 14:15:00,140.22,140.27,140.18,140.24,5926.0,139.4334,139.4831,139.3936,139.4533,5926.0
2024-08-27 14:20:00,140.24,140.24,140.05,140.08,5262.0,139.4533,139.4533,139.2644,139.2942,5262.0
2024-08-27 14:25:00,140.08,140.17,140.07,140.13,5563.0,139.2942,139.3837,139.2843,139.3439,5563.0
2024-08-27 14:30:00,140.13,140.13,140.08,140.09,2639.0,139.3439,139.3439,139.2942,139.3041,2639.0
2024-08-27 14:35:00,140.12,140.14,140.09,140.12,1990.0,139.334,139.3539,139.3041,139.334,1990.0
2024-08-27 14:40:00,140.13,140.17,140.09,140.16,6620.0,139.3439,139.3837,139.3041,139.3738,6620.0
2024-08-27 14:45:00,140.17,140.23,140.13,140.16,16867.0,139.3837,139.4434,139.3439,139.3738,16867.0
2024-08-27 14:50:00,140.15,140.24,140.12,140.16,16096.0,139.3638,139.4533,139.334,139.3738,16096.0
2024-08-27 14:55:00,140.19,140.29,140.15,140.16,8879.0,139.4036,139.503,139.3638,139.3738,8879.0
2024-08-27 15:00:00,140.16,140.2,140.07,140.08,5823.0,139.3738,139.4135,139.2843,139.2942,5823.0
2024-08-27 15:05:00,140.07,140.23,140.07,140.23,5766.0,139.2843,139.4434,139.2843,139.4434,5766.0
2024-08-27 15:10:00,140.21,140.35,140.2,140.24,9342.0,139.4235,139.5627,139.4135,139.4533,9342.0
2024-08-27 15:15:00,140.24,140.58,140.21,140.58,9607.0,139.4533,139.7914,139.4235,139.7914,9607.0
2024-08-27 15:20:00,140.55,140.56,140.47,140.53,4776.0,139.7616,139.7715,139.682,139.7417,4776.0
2024-08-27 15:25:00,140.55,140.64,140.54,140.64,11352.0,139.7616,139.8511,139.7516,139.8511,11352.0
2024-08-27 15:30:00,140.61,140.76,140.6,140.74,12497.0,139.8212,139.9704,139.8113,139.9505,12497.0
2024-08-27 15:35:00,140.7,140.72,140.65,140.71,6755.0,139.9107,139.9306,139.861,139.9207,6755.0
2024-08-27 15:40:00,140.69,140.88,140.58,140.88,11901.0,139.9008,140.0897,139.7914,140.0897,11901.0
2024-08-27 15:45:00,140.88,141.1,140.85,141.09,10589.0,140.0897,140.3085,140.0599,140.2985,10589.0
2024-08-27 15:50:00,141.08,141.12,140.9,140.91,24822.0,140.2886,140.3284,140.1096,140.1195,24822.0
2024-08-27 15:55:00,140.88,141.13,140.83,141.1,89841.0,140.0897,140.3383,140.04,140.3085,89841.0
2024-08-28 09:30:00,141.53,142.31,141.46,141.46,24299.0,140.7361,141.5117,140.6665,140.6665,24299.0
2024-08-28 09:35:00,141.39,141.5,141.23,141.3,2550.0,140.5969,140.7062,140.4377,140.5074,2550.0
2024-08-28 09:40:00,141.52,141.7,141.21,141.53,2014.0,140.7261,140.9051,140.4179,140.7361,2014.0
2024-08-28 09:45:00,141.61,141.85,141.52,141.78,5629.0,140.8156,141.0543,140.7261,140.9847,5629.0
2024-08-28 09:50:00,141.78,141.88,141.72,141.84,1858.0,140.9847,141.0841,140.925,141.0443,1858.0
2024-08-28 09:55:00,141.76,141.79,141.69,141.69,2647.0,140.9648,140.9946,140.8952,140.8952,2647.0
2024-08-28 10:00:00,141.7,141.78,141.61,141.74,4735.0,140.9051,140.9847,140.8156,140.9449,4735.0
2024-08-28 10:05:00,141.8,142.2,141.8,142.2,7769.0,141.0046,141.4023,141.0046,141.4023,7769.0
2024-08-28 10:10:00,142.21,142.21,141.92,141.97,3577.0,141.4123,141.4123,141.1239,141.1736,3577.0
2024-08-28 10:15:00,142.02,142.02,141.84,141.91,3757.0,141.2233,141.2233,141.0443,141.1139,3757.0
2024-08-28 10:20:00,141.86,141.97,141.86,141.96,4137.0,141.0642,141.1736,141.0642,141.1637,4137.0
2024-08-28 10:25:00,141.94,141.98,141.88,141.95,2205.0,141.1438,141.1835,141.0841,141.1537,2205.0
2024-08-28 10:30:00,141.92,141.99,141.86,141.99,8006.0,141.1239,141.1935,141.0642,141.1935,8006.0
2024-08-28 10:35:00,141.94,142.01,141.88,142.01,2214.0,141.1438,141.2134,141.0841,141.2134,2214.0
2024-08-28 10:40:00,142.01,142.01,141.74,141.8,3749.0,141.2134,141.2134,140.9449,141.0046,3749.0
2024-08-28 10:45:00,141.81,141.88,141.72,141.72,2745.0,141.0145,141.0841,140.925,140.925,2745.0
2024-08-28 10:50:00,141.69,141.86,141.52,141.86,3321.0,140.8952,141.0642,140.7261,141.0642,3321.0
2024-08-28 10:55:00,141.8,141.87,141.73,141.84,2227.0,141.0046,141.0742,140.9349,141.0443,2227.0
2024-08-28 11:00:00,141.73,141.73,141.62,141.67,2716.0,140.9349,140.9349,140.8256,140.8753,2716.0
2024-08-28 11:05:00,141.67,141.8,141.66,141.8,4098.0,140.8753,141.0046,140.8653,141.0046,4098.0
2024-08-28 11:10:00,141.78,141.83,141.63,141.78,5701.0,140.9847,141.0344,140.8355,140.9847,5701.0
2024-08-28 11:15:00,141.78,141.82,141.6,141.65,13293.0,140.9847,141.0244,140.8057,140.8554,13293.0
2024-08-28 11:20:00,141.65,141.82,141.61,141.64,5183.0,140.8554,141.0244,140.8156,140.8454,5183.0
2024-08-28 11:25:00,141.71,141.86,141.64,141.66,6792.0,140.9151,141.0642,140.8454,140.8653,6792.0
2024-08-28 11:30:00,141.67,141.69,141.37,141.37,6317.0,140.8753,140.8952,140.577,140.577,6317.0
2024-08-28 11:35:00,141.44,141.64,141.44,141.57,5822.0,140.6466,140.8454,140.6466,140.7758,5822.0
2024-08-28 11:40:00,141.57,141.59,141.52,141.57,7290.0,140.7758,140.7957,140.7261,140.7758,7290.0
2024-08-28 11:45:00,141.5,141.5,141.4,141.4,2000.0,140.7062,140.7062,140.6068,140.6068,2000.0
2024-08-28 11:50:00,141.38,141.42,141.34,141.41,4374.0,140.5869,140.6267,140.5471,140.6167,4374.0
2024-08-28 11:55:00,141.4,141.5,141.4,141.49,4259.0,140.6068,140.7062,140.6068,140.6963,4259.0
2024-08-28 12:00:00,141.49,141.51,141.32,141.32,2735.0,140.6963,140.7162,140.5272,140.5272,2735.0
2024-08-28 12:05:00,141.34,141.34,141.12,141.12,1802.0,140.5471,140.5471,140.3284,140.3284,1802.0
2024-08-28 12:10:00,141.15,141.19,141.08,141.16,1885.0,140.3582,140.398,140.2886,140.3681,1885.0
2024-08-28 12:15:00,141.11,141.13,140.93,140.96,4969.0,140.3184,140.3383,140.1394,140.1693,4969.0
2024-08-28 12:20:00,141.04,141.07,140.93,140.94,2923.0,140.2488,140.2786,140.1394,140.1494,2923.0
2024-08-28 12:25:00,140.94,140.94,140.88,140.89,500.0,140.1494,140.1494,140.0897,140.0997,500.0
2024-08-28 12:30:00,140.88,140.96,140.86,140.96,1904.0,140.0897,140.1693,140.0698,140.1693,1904.0
2024-08-28 12:35:00,140.84,140.97,140.84,140.9,1063.0,140.0499,140.1792,140.0499,140.1096,1063.0
2024-08-28 12:40:00,140.89,140.96,140.83,140.95,1748.0,140.0997,140.1693,140.04,140.1593,1748.0
2024-08-28 12:45:00,140.98,141.07,140.96,141.04,5611.0,140.1892,140.2786,140.1693,140.2488,5611.0
2024-08-28 12:50:00,140.99,141.08,140.98,141.06,2508.0,140.1991,140.2886,140.1892,140.2687,2508.0
2024-08-28 12:55:00,141.06,141.07,141.02,141.02,2078.0,140.2687,140.2786,140.2289,140.2289,2078.0
2024-08-28 13:00:00,141.01,141.16,141.01,141.1,4986.0,140.219,140.3681,140.219,140.3085,4986.0
2024-08-28 13:05:00,141.07,141.11,141.05,141.11,1852.0,140.2786,140.3184,140.2588,140.3184,1852.0
2024-08-28 13:10:00,141.06,141.13,140.9,140.91,7458.0,140.2687,140.3383,140.1096,140.1195,7458.0
2024-08-28 13:15:00,140.9,141.01,140.9,140.99,5359.0,140.1096,140.219,140.1096,140.1991,5359.0
2024-08-28 13:20:00,140.99,141.0,140.98,141.0,1200.0,140.1991,140.209,140.1892,140.209,1200.0
2024-08-28 13:25:00,141.03,141.11,140.99,141.11,3097.0,140.2389,140.3184,140.1991,140.3184,3097.0
2024-08-28 13:30:00,141.1,141.19,141.1,141.17,3809.0,140.3085,140.398,140.3085,140.3781,3809.0
2024-08-28 13:35:00,141.18,141.18,141.09,141.12,2500.0,140.388,140.388,140.2985,140.3284,2500.0
2024-08-28 13:40:00,141.09,141.09,140.99,141.04,10880.0,140.2985,140.2985,140.1991,140.2488,10880.0
2024-08-28 13:45:00,141.03,141.03,140.94,140.94,2600.0,140.2389,140.2389,140.1494,140.1494,2600.0
2024-08-28 13:50:00,140.94,140.98,140.84,140.84,4211.0,140.1494,140.1892,140.0499,140.0499,4211.0
2024-08-28 13:55:00,140.82,140.82,140.46,140.47,3549.0,140.03,140.03,139.6721,139.682,3549.0
2024-08-28 14:00:00,140.44,140.49,140.29,140.29,1532.0,139.6522,139.7019,139.503,139.503,1532.0
2024-08-28 14:05:00,140.38,140.56,140.3,140.56,6849.0,139.5925,139.7715,139.513,139.7715,6849.0
2024-08-28 14:10:00,140.5,140.62,140.5,140.59,1639.0,139.7118,139.8312,139.7118,139.8013,1639.0
2024-08-28 14:15:00,140.57,140.57,140.48,140.48,2699.0,139.7815,139.7815,139.692,139.692,2699.0
2024-08-28 14:20:00,140.48,140.51,140.39,140.43,12937.0,139.692,139.7218,139.6025,139.6422,12937.0
2024-08-28 14:25:00,140.36,140.43,140.36,140.43,2678.0,139.5726,139.6422,139.5726,139.6422,2678.0
2024-08-28 14:30:00,140.41,140.53,140.36,140.51,3458.0,139.6223,139.7417,139.5726,139.7218,3458.0
2024-08-28 14:35:00,140.52,140.53,140.45,140.48,3042.0,139.7317,139.7417,139.6621,139.692,3042.0
2024-08-28 14:40:00,140.47,140.56,140.44,140.46,8126.0,139.682,139.7715,139.6522,139.6721,8126.0
2024-08-28 14:45:00,140.47,140.47,140.42,140.43,6947.0,139.682,139.682,139.6323,139.6422,6947.0
2024-08-28 14:50:00,140.45,140.7,140.44,140.7,11235.0,139.6621,139.9107,139.6522,139.9107,11235.0
2024-08-28 14:55:00,140.71,140.88,140.7,140.88,2638.0,139.9207,140.0897,139.9107,140.0897,2638.0
2024-08-28 15:00:00,140.84,140.95,140.84,140.9,3907.0,140.0499,140.1593,140.0499,140.1096,3907.0
2024-08-28 15:05:00,140.85,140.9,140.71,140.75,12365.0,140.0599,140.1096,139.9207,139.9604,12365.0
2024-08-28 15:10:00,140.75,140.8,140.66,140.74,7996.0,139.9604,140.0102,139.8709,139.9505,7996.0
2024-08-28 15:15:00,140.74,140.83,140.74,140.81,10890.0,139.9505,140.04,139.9505,140.0201,10890.0
2024-08-28 15:20:00,140.81,140.85,140.7,140.77,14611.0,140.0201,140.0599,139.9107,139.9803,14611.0
2024-08-28 15:25:00,140.77,140.91,140.77,140.89,11967.0,139.9803,140.1195,139.9803,140.0997,11967.0
2024-08-28 15:30:00,140.92,140.99,140.86,140.97,12630.0,140.1295,140.1991,140.0698,140.1792,12630.0
2024-08-28 15:35:00,140.97,140.98,140.75,140.84,19564.0,140.1792,140.1892,139.9604,140.0499,19564.0
2024-08-28 15:40:00,140.81,141.07,140.8,141.07,15100.0,140.0201,140.2786,140.0102,140.2786,15100.0
2024-08-28 15:45:00,141.07,141.27,140.98,141.11,22038.0,140.2786,140.4775,140.1892,140.3184,22038.0
2024-08-28 15:50:00,141.14,141.28,140.75,140.97,48672.0,140.3483,140.4875,139.9604,140.1792,48672.0
2024-08-28 15:55:00,140.94,141.23,140.93,141.09,75169.0,140.1494,140.4377,140.1394,140.2985,75169.0
2024-08-29 09:30:00,142.07,142.07,141.33,141.65,11505.0,141.273,141.273,140.5372,140.8554,11505.0
2024-08-29 09:35:00,141.79,141.79,141.57,141.72,10779.0,140.9946,140.9946,140.7758,140.925,10779.0
2024-08-29 09:40:00,141.61,141.83,141.54,141.71,1535.0,140.8156,141.0344,140.746,140.9151,1535.0
2024-08-29 09:45:00,141.65,141.75,141.42,141.47,6401.0,140.8554,140.9548,140.6267,140.6764,6401.0
2024-08-29 09:50:00,141.43,141.47,141.11,141.38,5669.0,140.6366,140.6764,140.3184,140.5869,5669.0
2024-08-29 09:55:00,141.47,141.54,141.23,141.29,3767.0,140.6764,140.746,140.4377,140.4974,3767.0
2024-08-29 10:00:00,141.29,142.08,141.29,142.06,5398.0,140.4974,141.283,140.4974,141.2631,5398.0
2024-08-29 10:05:00,142.07,142.11,141.84,142.11,1638.0,141.273,141.3128,141.0443,141.3128,1638.0
2024-08-29 10:10:00,142.1,142.19,141.89,141.98,2300.0,141.3029,141.3924,141.094,141.1835,2300.0
2024-08-29 10:15:00,142.06,142.35,141.98,142.3,4733.0,141.2631,141.5515,141.1835,141.5017,4733.0
2024-08-29 10:20:00,142.35,142.58,142.35,142.56,1705.0,141.5515,141.7802,141.5515,141.7603,1705.0
2024-08-29 10:25:00,142.56,142.77,142.55,142.64,6863.0,141.7603,141.9691,141.7503,141.8398,6863.0
2024-08-29 10:30:00,142.64,142.68,142.54,142.54,3036.0,141.8398,141.8796,141.7404,141.7404,3036.0
2024-08-29 10:35:00,142.54,142.62,142.48,142.62,16691.0,141.7404,141.82,141.6807,141.82,16691.0
2024-08-29 10:40:00,142.59,142.68,142.5,142.68,3150.0,141.7901,141.8796,141.7006,141.8796,3150.0
2024-08-29 10:45:00,142.72,142.86,142.7,142.85,5597.0,141.9194,142.0586,141.8995,142.0487,5597.0
2024-08-29 10:50:00,142.82,142.96,142.69,142.69,10452.0,142.0188,142.158,141.8896,141.8896,10452.0
2024-08-29 10:55:00,142.8,142.89,142.72,142.78,5601.0,141.9989,142.0884,141.9194,141.9791,5601.0
2024-08-29 11:00:00,142.85,142.93,142.81,142.81,4944.0,142.0487,142.1282,142.0089,142.0089,4944.0
2024-08-29 11:05:00,142.84,142.85,142.58,142.58,4650.0,142.0387,142.0487,141.7802,141.7802,4650.0
2024-08-29 11:10:00,142.57,142.78,142.47,142.76,14383.0,141.7702,141.9791,141.6708,141.9592,14383.0
2024-08-29 11:15:00,142.74,142.8,142.65,142.71,7140.0,141.9393,141.9989,141.8498,141.9094,7140.0
2024-08-29 11:20:00,142.65,142.65,142.48,142.57,5120.0,141.8498,141.8498,141.6807,141.7702,5120.0
2024-08-29 11:25:00,142.57,142.68,142.49,142.58,8174.0,141.7702,141.8796,141.6907,141.7802,8174.0
2024-08-29 11:30:00,142.6,142.74,142.6,142.68,3020.0,141.8001,141.9393,141.8001,141.8796,3020.0
2024-08-29 11:35:00,142.65,142.75,142.65,142.75,829.0,141.8498,141.9492,141.8498,141.9492,829.0
2024-08-29 11:40:00,142.74,142.74,142.62,142.67,3729.0,141.9393,141.9393,141.82,141.8697,3729.0
2024-08-29 11:45:00,142.69,142.78,142.68,142.74,2063.0,141.8896,141.9791,141.8796,141.9393,2063.0
2024-08-29 11:50:00,142.74,142.83,142.73,142.79,3001.0,141.9393,142.0288,141.9293,141.989,3001.0
2024-08-29 11:55:00,142.85,142.91,142.8,142.91,4370.0,142.0487,142.1083,141.9989,142.1083,4370.0
2024-08-29 12:00:00,142.91,143.23,142.91,143.23,7210.0,142.1083,142.4265,142.1083,142.4265,7210.0
2024-08-29 12:05:00,143.19,143.31,143.12,143.31,5522.0,142.3868,142.5061,142.3171,142.5061,5522.0
2024-08-29 12:10:00,143.25,143.27,143.23,143.25,2405.0,142.4464,142.4663,142.4265,142.4464,2405.0
2024-08-29 12:15:00,143.26,143.3,143.18,143.26,10043.0,142.4564,142.4961,142.3768,142.4564,10043.0
2024-08-29 12:20:00,143.21,143.31,143.21,143.28,3053.0,142.4066,142.5061,142.4066,142.4762,3053.0
2024-08-29 12:25:00,143.33,143.33,143.26,143.3,2262.0,142.526,142.526,142.4564,142.4961,2262.0
2024-08-29 12:30:00,143.3,143.36,143.3,143.32,1824.0,142.4961,142.5558,142.4961,142.516,1824.0
2024-08-29 12:35:00,143.31,143.31,143.24,143.26,2090.0,142.5061,142.5061,142.4365,142.4564,2090.0
2024-08-29 12:40:00,143.21,143.38,143.21,143.37,3758.0,142.4066,142.5757,142.4066,142.5657,3758.0
2024-08-29 12:45:00,143.34,143.37,143.28,143.28,2457.0,142.5359,142.5657,142.4762,142.4762,2457.0
2024-08-29 12:50:00,143.28,143.34,143.21,143.3,5797.0,142.4762,142.5359,142.4066,142.4961,5797.0
2024-08-29 12:55:00,143.31,143.44,143.31,143.44,4002.0,142.5061,142.6354,142.5061,142.6354,4002.0
2024-08-29 13:00:00,143.41,143.41,143.19,143.19,5704.0,142.6055,142.6055,142.3868,142.3868,5704.0
2024-08-29 13:05:00,143.25,143.26,143.04,143.04,2813.0,142.4464,142.4564,142.2376,142.2376,2813.0
2024-08-29 13:10:00,143.06,143.06,142.76,142.76,2000.0,142.2575,142.2575,141.9592,141.9592,2000.0
2024-08-29 13:15:00,142.86,142.95,142.76,142.88,4770.0,142.0586,142.1481,141.9592,142.0785,4770.0
2024-08-29 13:20:00,142.87,142.92,142.83,142.84,2997.0,142.0685,142.1183,142.0288,142.0387,2997.0
2024-08-29 13:25:00,142.8,142.97,142.79,142.94,3419.0,141.9989,142.168,141.989,142.1382,3419.0
2024-08-29 13:30:00,142.97,143.06,142.96,143.0,6889.0,142.168,142.2575,142.158,142.1978,6889.0
2024-08-29 13:35:00,143.02,143.04,142.97,142.97,4415.0,142.2177,142.2376,142.168,142.168,4415.0
2024-08-29 13:40:00,143.0,143.05,142.98,143.02,4833.0,142.1978,142.2475,142.1779,142.2177,4833.0
2024-08-29 13:45:00,142.99,143.02,142.9,142.92,5205.0,142.1879,142.2177,142.0984,142.1183,5205.0
2024-08-29 13:50:00,142.89,142.99,142.89,142.94,4845.0,142.0884,142.1879,142.0884,142.1382,4845.0
2024-08-29 13:55:00,142.9,142.95,142.9,142.94,3417.0,142.0984,142.1481,142.0984,142.1382,3417.0
2024-08-29 14:00:00,142.93,142.93,142.69,142.87,10909.0,142.1282,142.1282,141.8896,142.0685,10909.0
2024-08-29 14:05:00,142.87,142.88,142.82,142.88,1994.0,142.0685,142.0785,142.0188,142.0785,1994.0
2024-08-29 14:10:00,142.92,143.06,142.9,142.97,6257.0,142.1183,142.2575,142.0984,142.168,6257.0
2024-08-29 14:15:00,143.0,143.03,142.96,143.02,1732.0,142.1978,142.2277,142.158,142.2177,1732.0
2024-08-29 14:20:00,142.99,142.99,142.79,142.8,6145.0,142.1879,142.1879,141.989,141.9989,6145.0
2024-08-29 14:25:00,142.82,142.92,142.68,142.69,7661.0,142.0188,142.1183,141.8796,141.8896,7661.0
2024-08-29 14:30:00,142.76,142.88,142.66,142.79,6442.0,141.9592,142.0785,141.8597,141.989,6442.0
2024-08-29 14:35:00,142.72,142.72,142.48,142.5,5778.0,141.9194,141.9194,141.6807,141.7006,5778.0
2024-08-29 14:40:00,142.52,142.66,142.42,142.55,5675.0,141.7205,141.8597,141.6211,141.7503,5675.0
2024-08-29 14:45:00,142.54,142.55,142.44,142.51,4431.0,141.7404,141.7503,141.641,141.7106,4431.0
2024-08-29 14:50:00,142.5,142.51,142.24,142.47,10075.0,141.7006,141.7106,141.4421,141.6708,10075.0
2024-08-29 14:55:00,142.44,142.51,142.32,142.33,8542.0,141.641,141.7106,141.5216,141.5316,8542.0
2024-08-29 15:00:00,142.27,142.27,142.15,142.19,2220.0,141.4719,141.4719,141.3526,141.3924,2220.0
2024-08-29 15:05:00,142.19,142.38,142.19,142.33,10417.0,141.3924,141.5813,141.3924,141.5316,10417.0
2024-08-29 15:10:00,142.26,142.35,142.14,142.21,8599.0,141.462,141.5515,141.3426,141.4123,8599.0
2024-08-29 15:15:00,142.18,142.66,142.13,142.59,10421.0,141.3824,141.8597,141.3327,141.7901,10421.0
2024-08-29 15:20:00,142.56,142.58,142.45,142.52,6892.0,141.7603,141.7802,141.6509,141.7205,6892.0
2024-08-29 15:25:00,142.53,142.78,142.53,142.67,11894.0,141.7305,141.9791,141.7305,141.8697,11894.0
2024-08-29 15:30:00,142.66,142.66,142.27,142.54,13902.0,141.8597,141.8597,141.4719,141.7404,13902.0
2024-08-29 15:35:00,142.5,142.73,142.49,142.61,8758.0,141.7006,141.9293,141.6907,141.81,8758.0
2024-08-29 15:40:00,142.61,142.64,142.26,142.27,17646.0,141.81,141.8398,141.462,141.4719,17646.0
2024-08-29 15:45:00,142.26,142.41,142.25,142.25,16098.0,141.462,141.6111,141.452,141.452,16098.0
2024-08-29 15:50:00,142.29,142.42,142.12,142.24,28144.0,141.4918,141.6211,141.3228,141.4421,28144.0
2024-08-29 15:55:00,142.26,142.63,142.22,142.52,105318.0,141.462,141.8299,141.4222,141.7205,105318.0
2024-08-30 09:30:00,142.16,143.08,141.78,143.08,11817.0,141.3625,142.2774,140.9847,142.2774,11817.0
2024-08-30 09:35:00,142.85,143.27,142.73,143.14,1641.0,142.0487,142.4663,141.9293,142.337,1641.0
2024-08-30 09:40:00,142.91,142.96,142.72,142.95,5463.0,142.1083,142.158,141.9194,142.1481,5463.0
2024-08-30 09:45:00,142.8,142.94,141.77,141.98,24454.0,141.9989,142.1382,140.9747,141.1835,24454.0
2024-08-30 09:50:00,141.78,141.89,141.18,141.73,26402.0,140.9847,141.094,140.388,140.9349,26402.0
2024-08-30 09:55:00,141.73,142.37,141.68,142.27,36050.0,140.9349,141.5714,140.8852,141.4719,36050.0
2024-08-30 10:00:00,142.18,142.4,141.98,142.25,4052.0,141.3824,141.6012,141.1835,141.452,4052.0
2024-08-30 10:05:00,142.2,142.2,141.84,142.05,3789.0,141.4023,141.4023,141.0443,141.2531,3789.0
2024-08-30 10:10:00,142.18,142.35,142.1,142.11,1898.0,141.3824,141.5515,141.3029,141.3128,1898.0
2024-08-30 10:15:00,142.13,142.42,142.07,142.34,2208.0,141.3327,141.6211,141.273,141.5415,2208.0
2024-08-30 10:20:00,142.24,142.28,141.94,141.94,3948.0,141.4421,141.4819,141.1438,141.1438,3948.0
2024-08-30 10:25:00,141.89,142.31,141.88,142.28,2346.0,141.094,141.5117,141.0841,141.4819,2346.0
2024-08-30 10:30:00,142.28,142.28,142.04,142.04,2878.0,141.4819,141.4819,141.2432,141.2432,2878.0
2024-08-30 10:35:00,142.0,142.11,141.91,142.08,4952.0,141.2034,141.3128,141.1139,141.283,4952.0
2024-08-30 10:40:00,142.03,142.08,141.84,141.84,6695.0,141.2333,141.283,141.0443,141.0443,6695.0
2024-08-30 10:45:00,141.87,141.93,141.81,141.81,2345.0,141.0742,141.1338,141.0145,141.0145,2345.0
2024-08-30 10:50:00,141.91,141.91,141.71,141.71,4344.0,141.1139,141.1139,140.9151,140.9151,4344.0
2024-08-30 10:55:00,141.68,141.85,141.62,141.75,10363.0,140.8852,141.0543,140.8256,140.9548,10363.0
2024-08-30 11:00:00,141.67,141.81,141.66,141.77,3805.0,140.8753,141.0145,140.8653,140.9747,3805.0
2024-08-30 11:05:00,141.78,141.95,141.76,141.94,6754.0,140.9847,141.1537,140.9648,141.1438,6754.0
2024-08-30 11:10:00,141.93,142.14,141.87,141.87,6995.0,141.1338,141.3426,141.0742,141.0742,6995.0
2024-08-30 11:15:00,141.89,141.94,141.65,141.66,6916.0,141.094,141.1438,140.8554,140.8653,6916.0
2024-08-30 11:20:00,141.58,141.65,141.38,141.38,7393.0,140.7858,140.8554,140.5869,140.5869,7393.0
2024-08-30 11:25:00,141.3,141.41,141.3,141.31,4414.0,140.5074,140.6167,140.5074,140.5173,4414.0
2024-08-30 11:30:00,141.36,141.36,141.14,141.23,17551.0,140.567,140.567,140.3483,140.4377,17551.0
2024-08-30 11:35:00,141.26,141.33,141.17,141.22,12772.0,140.4676,140.5372,140.3781,140.4278,12772.0
2024-08-30 11:40:00,141.2,141.36,141.16,141.36,4000.0,140.4079,140.567,140.3681,140.567,4000.0
2024-08-30 11:45:00,141.36,141.55,141.36,141.55,1477.0,140.567,140.756,140.567,140.756,1477.0
2024-08-30 11:50:00,141.49,141.65,141.48,141.57,1680.0,140.6963,140.8554,140.6863,140.7758,1680.0
2024-08-30 11:55:00,141.64,141.68,141.55,141.58,3232.0,140.8454,140.8852,140.756,140.7858,3232.0
2024-08-30 12:00:00,141.54,141.54,141.31,141.54,4592.0,140.746,140.746,140.5173,140.746,4592.0
2024-08-30 12:05:00,141.59,141.65,141.55,141.63,1796.0,140.7957,140.8554,140.756,140.8355,1796.0
2024-08-30 12:10:00,141.63,141.69,141.62,141.65,10000.0,140.8355,140.8952,140.8256,140.8554,10000.0
2024-08-30 12:15:00,141.65,141.65,141.51,141.57,5771.0,140.8554,140.8554,140.7162,140.7758,5771.0
2024-08-30 12:20:00,141.52,141.56,141.43,141.43,5190.0,140.7261,140.7659,140.6366,140.6366,5190.0
2024-08-30 12:25:00,141.47,141.53,141.23,141.23,7317.0,140.6764,140.7361,140.4377,140.4377,7317.0
2024-08-30 12:30:00,141.24,141.24,141.1,141.18,5199.0,140.4477,140.4477,140.3085,140.388,5199.0
2024-08-30 12:35:00,141.18,141.25,141.06,141.21,5804.0,140.388,140.4576,140.2687,140.4179,5804.0
2024-08-30 12:40:00,141.25,141.28,141.16,141.18,5084.0,140.4576,140.4875,140.3681,140.388,5084.0
2024-08-30 12:45:00,141.14,141.21,141.1,141.2,4066.0,140.3483,140.4179,140.3085,140.4079,4066.0
2024-08-30 12:50:00,141.18,141.26,141.18,141.22,5879.0,140.388,140.4676,140.388,140.4278,5879.0
2024-08-30 12:55:00,141.2,141.36,141.2,141.26,9322.0,140.4079,140.567,140.4079,140.4676,9322.0
2024-08-30 13:00:00,141.29,141.46,141.25,141.37,10995.0,140.4974,140.6665,140.4576,140.577,10995.0
2024-08-30 13:05:00,141.37,141.38,141.1,141.15,3872.0,140.577,140.5869,140.3085,140.3582,3872.0
2024-08-30 13:10:00,141.09,141.29,141.09,141.29,2804.0,140.2985,140.4974,140.2985,140.4974,2804.0
2024-08-30 13:15:00,141.24,141.26,141.08,141.11,3732.0,140.4477,140.4676,140.2886,140.3184,3732.0
2024-08-30 13:20:00,141.15,141.24,141.12,141.15,2227.0,140.3582,140.4477,140.3284,140.3582,2227.0
2024-08-30 13:25:00,141.17,141.18,141.13,141.17,900.0,140.3781,140.388,140.3383,140.3781,900.0
2024-08-30 13:30:00,141.17,141.22,141.12,141.22,5171.0,140.3781,140.4278,140.3284,140.4278,5171.0
2024-08-30 13:35:00,141.17,141.27,141.16,141.19,5281.0,140.3781,140.4775,140.3681,140.398,5281.0
2024-08-30 13:40:00,141.19,141.22,141.11,141.15,5988.0,140.398,140.4278,140.3184,140.3582,5988.0
2024-08-30 13:45:00,141.17,141.18,141.06,141.17,3363.0,140.3781,140.388,140.2687,140.3781,3363.0
2024-08-30 13:50:00,141.12,141.18,141.07,141.14,3416.0,140.3284,140.388,140.2786,140.3483,3416.0
2024-08-30 13:55:00,141.16,141.18,141.02,141.11,6989.0,140.3681,140.388,140.2289,140.3184,6989.0
2024-08-30 14:00:00,141.09,141.18,141.06,141.12,5187.0,140.2985,140.388,140.2687,140.3284,5187.0
2024-08-30 14:05:00,141.18,141.49,141.14,141.49,8799.0,140.388,140.6963,140.3483,140.6963,8799.0
2024-08-30 14:10:00,141.47,141.51,141.4,141.44,2615.0,140.6764,140.7162,140.6068,140.6466,2615.0
2024-08-30 14:15:00,141.46,141.56,141.4,141.53,4349.0,140.6665,140.7659,140.6068,140.7361,4349.0
2024-08-30 14:20:00,141.57,141.64,141.56,141.64,2650.0,140.7758,140.8454,140.7659,140.8454,2650.0
2024-08-30 14:25:00,141.63,141.76,141.51,141.56,6254.0,140.8355,140.9648,140.7162,140.7659,6254.0
2024-08-30 14:30:00,141.56,141.57,141.52,141.52,1201.0,140.7659,140.7758,140.7261,140.7261,1201.0
2024-08-30 14:35:00,141.55,141.65,141.5,141.65,4346.0,140.756,140.8554,140.7062,140.8554,4346.0
2024-08-30 14:40:00,141.74,141.85,141.73,141.83,3612.0,140.9449,141.0543,140.9349,141.0344,3612.0
2024-08-30 14:45:00,141.84,141.86,141.79,141.79,3045.0,141.0443,141.0642,140.9946,140.9946,3045.0
2024-08-30 14:50:00,141.83,141.87,141.71,141.73,6611.0,141.0344,141.0742,140.9151,140.9349,6611.0
2024-08-30 14:55:00,141.76,141.79,141.7,141.78,5954.0,140.9648,140.9946,140.9051,140.9847,5954.0
2024-08-30 15:00:00,141.79,141.92,141.78,141.86,5376.0,140.9946,141.1239,140.9847,141.0642,5376.0
2024-08-30 15:05:00,141.83,141.87,141.77,141.81,7026.0,141.0344,141.0742,140.9747,141.0145,7026.0
2024-08-30 15:10:00,141.81,141.84,141.66,141.78,5653.0,141.0145,141.0443,140.8653,140.9847,5653.0
2024-08-30 15:15:00,141.78,141.98,141.78,141.88,9750.0,140.9847,141.1835,140.9847,141.0841,9750.0
2024-08-30 15:20:00,141.92,142.17,141.91,142.15,8845.0,141.1239,141.3725,141.1139,141.3526,8845.0
2024-08-30 15:25:00,142.11,142.24,142.06,142.21,20283.0,141.3128,141.4421,141.2631,141.4123,20283.0
2024-08-30 15:30:00,142.24,142.45,142.13,142.15,17011.0,141.4421,141.6509,141.3327,141.3526,17011.0
2024-08-30 15:35:00,142.15,142.51,142.13,142.41,20186.0,141.3526,141.7106,141.3327,141.6111,20186.0
2024-08-30 15:40:00,142.39,142.48,142.24,142.32,15223.0,141.5912,141.6807,141.4421,141.5216,15223.0
2024-08-30 15:45:00,142.34,142.8,142.33,142.77,24625.0,141.5415,141.9989,141.5316,141.9691,24625.0
2024-08-30 15:50:00,142.81,143.06,142.56,142.84,41082.0,142.0089,142.2575,141.7603,142.0387,41082.0
2024-08-30 15:55:00,142.81,143.18,142.72,142.89,123782.0,142.0089,142.3768,141.9194,142.0884,123782.0
2024-09-03 09:30:00,141.63,142.21,141.55,142.2,24930.0,140.8355,141.4123,140.756,141.4023,24930.0
2024-09-03 09:35:00,142.09,143.27,142.09,142.44,8095.0,141.2929,142.4663,141.2929,141.641,8095.0
2024-09-03 09:40:00,142.44,142.71,142.44,142.53,2141.0,141.641,141.9094,141.641,141.7305,2141.0
2024-09-03 09:45:00,142.68,142.68,141.73,141.84,3949.0,141.8796,141.8796,140.9349,141.0443,3949.0
2024-09-03 09:50:00,141.73,141.92,141.51,141.91,44764.0,140.9349,141.1239,140.7162,141.1139,44764.0
2024-09-03 09:55:00,141.87,142.74,141.76,142.23,15513.0,141.0742,141.9393,140.9648,141.4321,15513.0
2024-09-03 10:00:00,142.23,142.23,141.33,141.47,7503.0,141.4321,141.4321,140.5372,140.6764,7503.0
2024-09-03 10:05:00,141.49,141.5,141.2,141.21,15447.0,140.6963,140.7062,140.4079,140.4179,15447.0
2024-09-03 10:10:00,141.33,141.49,141.24,141.26,6831.0,140.5372,140.6963,140.4477,140.4676,6831.0
2024-09-03 10:15:00,141.24,141.62,141.22,141.62,9012.0,140.4477,140.8256,140.4278,140.8256,9012.0
2024-09-03 10:20:00,141.5,141.66,141.48,141.58,4431.0,140.7062,140.8653,140.6863,140.7858,4431.0
2024-09-03 10:25:00,141.62,141.84,141.48,141.74,3531.0,140.8256,141.0443,140.6863,140.9449,3531.0
2024-09-03 10:30:00,141.77,141.89,141.61,141.89,6309.0,140.9747,141.094,140.8156,141.094,6309.0
2024-09-03 10:35:00,141.88,141.92,141.71,141.75,4275.0,141.0841,141.1239,140.9151,140.9548,4275.0
2024-09-03 10:40:00,141.79,142.01,141.69,142.01,3764.0,140.9946,141.2134,140.8952,141.2134,3764.0
2024-09-03 10:45:00,141.96,142.13,141.86,141.96,4063.0,141.1637,141.3327,141.0642,141.1637,4063.0
2024-09-03 10:50:00,141.96,141.96,141.55,141.57,6507.0,141.1637,141.1637,140.756,140.7758,6507.0
2024-09-03 10:55:00,141.63,141.8,141.5,141.8,10457.0,140.8355,141.0046,140.7062,141.0046,10457.0
2024-09-03 11:00:00,141.77,141.85,141.6,141.72,16606.0,140.9747,141.0543,140.8057,140.925,16606.0
2024-09-03 11:05:00,141.65,141.68,141.46,141.46,8077.0,140.8554,140.8852,140.6665,140.6665,8077.0
2024-09-03 11:10:00,141.43,141.55,141.38,141.43,5716.0,140.6366,140.756,140.5869,140.6366,5716.0
2024-09-03 11:15:00,141.44,141.44,141.26,141.31,2771.0,140.6466,140.6466,140.4676,140.5173,2771.0
2024-09-03 11:20:00,141.25,141.43,141.25,141.34,5918.0,140.4576,140.6366,140.4576,140.5471,5918.0
2024-09-03 11:25:00,141.34,141.45,141.26,141.38,5804.0,140.5471,140.6565,140.4676,140.5869,5804.0
2024-09-03 11:30:00,141.38,141.38,141.19,141.31,6387.0,140.5869,140.5869,140.398,140.5173,6387.0
2024-09-03 11:35:00,141.3,141.39,141.17,141.17,3183.0,140.5074,140.5969,140.3781,140.3781,3183.0
2024-09-03 11:40:00,141.22,141.29,141.13,141.16,7393.0,140.4278,140.4974,140.3383,140.3681,7393.0
2024-09-03 11:45:00,141.16,141.2,141.0,141.0,3097.0,140.3681,140.4079,140.209,140.209,3097.0
2024-09-03 11:50:00,140.98,141.16,140.91,141.16,8586.0,140.1892,140.3681,140.1195,140.3681,8586.0
2024-09-03 11:55:00,141.12,141.12,140.9,140.9,7146.0,140.3284,140.3284,140.1096,140.1096,7146.0
2024-09-03 12:00:00,140.91,140.96,140.85,140.87,2395.0,140.1195,140.1693,140.0599,140.0798,2395.0
2024-09-03 12:05:00,140.9,140.99,140.56,140.63,6174.0,140.1096,140.1991,139.7715,139.8411,6174.0
2024-09-03 12:10:00,140.63,140.75,140.53,140.75,4898.0,139.8411,139.9604,139.7417,139.9604,4898.0
2024-09-03 12:15:00,140.73,140.78,140.66,140.69,2632.0,139.9406,139.9903,139.8709,139.9008,2632.0
2024-09-03 12:20:00,140.69,140.71,140.52,140.53,4889.0,139.9008,139.9207,139.7317,139.7417,4889.0
2024-09-03 12:25:00,140.49,140.53,140.2,140.32,8524.0,139.7019,139.7417,139.4135,139.5329,8524.0
2024-09-03 12:30:00,140.28,140.38,140.01,140.14,16886.0,139.4931,139.5925,139.2246,139.3539,16886.0
2024-09-03 12:35:00,140.12,140.25,140.09,140.25,6122.0,139.334,139.4632,139.3041,139.4632,6122.0
2024-09-03 12:40:00,140.25,140.31,140.17,140.28,6832.0,139.4632,139.5229,139.3837,139.4931,6832.0
2024-09-03 12:45:00,140.31,140.31,140.02,140.03,9603.0,139.5229,139.5229,139.2345,139.2445,9603.0
2024-09-03 12:50:00,140.06,140.06,139.79,139.86,14663.0,139.2743,139.2743,139.0058,139.0754,14663.0
2024-09-03 12:55:00,139.86,139.98,139.76,139.98,15814.0,139.0754,139.1948,138.976,139.1948,15814.0
2024-09-03 13:00:00,139.94,140.05,139.88,140.0,3684.0,139.155,139.2644,139.0953,139.2146,3684.0
2024-09-03 13:05:00,140.0,140.11,139.99,140.04,5772.0,139.2146,139.324,139.2047,139.2544,5772.0
2024-09-03 13:10:00,140.05,140.05,139.84,139.94,5730.0,139.2644,139.2644,139.0555,139.155,5730.0
2024-09-03 13:15:00,139.98,140.09,139.98,140.09,3199.0,139.1948,139.3041,139.1948,139.3041,3199.0
2024-09-03 13:20:00,140.1,140.31,140.1,140.27,2117.0,139.3141,139.5229,139.3141,139.4831,2117.0
2024-09-03 13:25:00,140.27,140.31,140.21,140.24,4122.0,139.4831,139.5229,139.4235,139.4533,4122.0
2024-09-03 13:30:00,140.19,140.23,140.01,140.02,5609.0,139.4036,139.4434,139.2246,139.2345,5609.0
2024-09-03 13:35:00,140.07,140.21,140.07,140.08,11334.0,139.2843,139.4235,139.2843,139.2942,11334.0
2024-09-03 13:40:00,140.08,140.09,139.86,139.92,5769.0,139.2942,139.3041,139.0754,139.1351,5769.0
2024-09-03 13:45:00,139.92,139.92,139.8,139.85,4494.0,139.1351,139.1351,139.0158,139.0655,4494.0
2024-09-03 13:50:00,139.81,139.89,139.73,139.89,10896.0,139.0257,139.1053,138.9462,139.1053,10896.0
2024-09-03 13:55:00,139.82,139.82,139.51,139.53,7370.0,139.0357,139.0357,138.7274,138.7473,7370.0
2024-09-03 14:00:00,139.47,139.47,139.23,139.23,7927.0,138.6876,138.6876,138.449,138.449,7927.0
2024-09-03 14:05:00,139.33,139.45,139.25,139.35,7644.0,138.5484,138.6677,138.4689,138.5683,7644.0
2024-09-03 14:10:00,139.31,139.45,139.28,139.45,8011.0,138.5285,138.6677,138.4987,138.6677,8011.0
2024-09-03 14:15:00,139.41,139.56,139.4,139.44,8985.0,138.628,138.7771,138.618,138.6578,8985.0
2024-09-03 14:20:00,139.48,139.65,139.47,139.55,9673.0,138.6976,138.8666,138.6876,138.7672,9673.0
2024-09-03 14:25:00,139.59,139.8,139.58,139.77,13197.0,138.8069,139.0158,138.797,138.9859,13197.0
2024-09-03 14:30:00,139.77,139.82,139.62,139.67,16000.0,138.9859,139.0357,138.8368,138.8865,16000.0
2024-09-03 14:35:00,139.67,139.67,139.44,139.49,10694.0,138.8865,138.8865,138.6578,138.7075,10694.0
2024-09-03 14:40:00,139.47,139.53,139.38,139.4,7743.0,138.6876,138.7473,138.5981,138.618,7743.0
2024-09-03 14:45:00,139.36,139.39,139.15,139.19,3881.0,138.5782,138.6081,138.3694,138.4092,3881.0
2024-09-03 14:50:00,139.19,139.23,139.04,139.04,7643.0,138.4092,138.449,138.26,138.26,7643.0
2024-09-03 14:55:00,139.03,139.04,138.87,139.0,9949.0,138.2501,138.26,138.091,138.2203,9949.0
2024-09-03 15:00:00,139.0,139.0,138.7,138.73,6149.0,138.2203,138.2203,137.9219,137.9518,6149.0
2024-09-03 15:05:00,138.73,138.8,138.58,138.61,14707.0,137.9518,138.0214,137.8026,137.8324,14707.0
2024-09-03 15:10:00,138.56,138.72,138.51,138.64,14362.0,137.7827,137.9418,137.733,137.8623,14362.0
2024-09-03 15:15:00,138.64,138.71,138.59,138.67,15206.0,137.8623,137.9319,137.8126,137.8921,15206.0
2024-09-03 15:20:00,138.7,138.83,138.68,138.75,9751.0,137.9219,138.0512,137.9021,137.9717,9751.0
2024-09-03 15:25:00,138.72,138.82,138.55,138.61,17706.0,137.9418,138.0413,137.7728,137.8324,17706.0
2024-09-03 15:30:00,138.59,138.69,138.53,138.55,40008.0,137.8126,137.912,137.7529,137.7728,40008.0
2024-09-03 15:35:00,138.53,138.54,138.23,138.25,15903.0,137.7529,137.7628,137.4546,137.4745,15903.0
2024-09-03 15:40:00,138.25,138.43,138.06,138.41,18790.0,137.4745,137.6535,137.2855,137.6336,18790.0
2024-09-03 15:45:00,138.42,138.51,138.26,138.5,20136.0,137.6435,137.733,137.4844,137.7231,20136.0
2024-09-03 15:50:00,138.53,138.54,138.1,138.44,39605.0,137.7529,137.7628,137.3253,137.6634,39605.0
2024-09-03 15:55:00,138.49,138.99,138.48,138.97,67121.0,137.7131,138.2103,137.7032,138.1904,67121.0
2024-09-04 09:30:00,138.39,138.87,138.27,138.6,11581.0,137.6137,138.091,137.4944,137.8225,11581.0
2024-09-04 09:35:00,138.72,139.08,138.3,139.07,3243.0,137.9418,138.2998,137.5242,138.2899,3243.0
2024-09-04 09:40:00,139.19,139.66,138.83,138.94,23904.0,138.4092,138.8766,138.0512,138.1606,23904.0
2024-09-04 09:45:00,138.78,138.81,138.4,138.4,7576.0,138.0015,138.0313,137.6236,137.6236,7576.0
2024-09-04 09:50:00,138.37,138.93,138.36,138.93,2500.0,137.5938,138.1507,137.5838,138.1507,2500.0
2024-09-04 09:55:00,138.83,139.31,138.78,139.29,3091.0,138.0512,138.5285,138.0015,138.5086,3091.0
2024-09-04 10:00:00,139.33,139.33,138.52,138.61,11842.0,138.5484,138.5484,137.743,137.8324,11842.0
2024-09-04 10:05:00,138.5,139.08,138.46,138.98,6827.0,137.7231,138.2998,137.6833,138.2004,6827.0
2024-09-04 10:10:00,139.08,139.08,138.38,138.57,6117.0,138.2998,138.2998,137.6037,137.7927,6117.0
2024-09-04 10:15:00,138.49,138.82,138.48,138.61,11554.0,137.7131,138.0413,137.7032,137.8324,11554.0
2024-09-04 10:20:00,138.69,138.8,138.51,138.66,8655.0,137.912,138.0214,137.733,137.8822,8655.0
2024-09-04 10:25:00,138.63,138.63,138.37,138.58,4769.0,137.8523,137.8523,137.5938,137.8026,4769.0
2024-09-04 10:30:00,138.58,138.58,138.18,138.2,5795.0,137.8026,137.8026,137.4049,137.4247,5795.0
2024-09-04 10:35:00,138.22,138.45,138.1,138.31,6500.0,137.4446,137.6733,137.3253,137.5341,6500.0
2024-09-04 10:40:00,138.23,138.26,138.03,138.14,9440.0,137.4546,137.4844,137.2557,137.3651,9440.0
2024-09-04 10:45:00,138.11,138.35,138.01,138.03,7356.0,137.3353,137.5739,137.2358,137.2557,7356.0
2024-09-04 10:50:00,138.11,138.16,137.82,138.03,7257.0,137.3353,137.385,137.0469,137.2557,7257.0
2024-09-04 10:55:00,138.06,138.19,138.03,138.04,5786.0,137.2855,137.4148,137.2557,137.2656,5786.0
2024-09-04 11:00:00,138.19,138.41,138.12,138.21,7620.0,137.4148,137.6336,137.3452,137.4347,7620.0
2024-09-04 11:05:00,138.21,138.21,137.56,137.56,8270.0,137.4347,137.4347,136.7883,136.7883,8270.0
2024-09-04 11:10:00,137.55,137.69,137.3,137.3,4279.0,136.7784,136.9176,136.5298,136.5298,4279.0
2024-09-04 11:15:00,137.31,137.53,137.26,137.46,8054.0,136.5397,136.7585,136.49,136.6889,8054.0
2024-09-04 11:20:00,137.44,137.48,137.31,137.31,3375.0,136.669,136.7088,136.5397,136.5397,3375.0
2024-09-04 11:25:00,137.39,137.42,137.22,137.22,14379.0,136.6193,136.6491,136.4502,136.4502,14379.0
2024-09-04 11:30:00,137.21,137.36,137.07,137.36,6150.0,136.4403,136.5895,136.3011,136.5895,6150.0
2024-09-04 11:35:00,137.35,137.35,137.09,137.09,2999.0,136.5795,136.5795,136.321,136.321,2999.0
2024-09-04 11:40:00,137.09,137.33,137.06,137.33,4091.0,136.321,136.5596,136.2911,136.5596,4091.0
2024-09-04 11:45:00,137.34,137.36,137.24,137.3,3000.0,136.5696,136.5895,136.4701,136.5298,3000.0
2024-09-04 11:50:00,137.24,137.27,137.13,137.24,6229.0,136.4701,136.5,136.3607,136.4701,6229.0
2024-09-04 11:55:00,137.24,137.24,137.0,137.03,10155.0,136.4701,136.4701,136.2315,136.2613,10155.0
2024-09-04 12:00:00,136.96,136.96,136.66,136.69,6458.0,136.1917,136.1917,135.8934,135.9232,6458.0
2024-09-04 12:05:00,136.68,136.68,136.5,136.68,6444.0,135.9133,135.9133,135.7343,135.9133,6444.0
2024-09-04 12:10:00,136.62,136.72,136.54,136.61,2769.0,135.8536,135.953,135.7741,135.8437,2769.0
2024-09-04 12:15:00,136.61,136.69,136.53,136.53,8155.0,135.8437,135.9232,135.7641,135.7641,8155.0
2024-09-04 12:20:00,136.54,136.75,136.49,136.71,5147.0,135.7741,135.9829,135.7243,135.9431,5147.0
2024-09-04 12:25:00,136.79,136.95,136.79,136.89,5486.0,136.0227,136.1818,136.0227,136.1221,5486.0
2024-09-04 12:30:00,136.83,137.06,136.83,137.02,1805.0,136.0624,136.2911,136.0624,136.2514,1805.0
2024-09-04 12:35:00,137.06,137.14,137.03,137.07,2865.0,136.2911,136.3707,136.2613,136.3011,2865.0
2024-09-04 12:40:00,137.06,137.08,136.95,136.97,6468.0,136.2911,136.311,136.1818,136.2016,6468.0
2024-09-04 12:45:00,136.99,137.27,136.98,137.19,1800.0,136.2215,136.5,136.2116,136.4204,1800.0
2024-09-04 12:50:00,137.22,137.32,137.2,137.25,950.0,136.4502,136.5497,136.4304,136.4801,950.0
2024-09-04 12:55:00,137.28,137.29,137.1,137.1,4377.0,136.5099,136.5199,136.3309,136.3309,4377.0
2024-09-04 13:00:00,137.1,137.17,136.98,137.03,4215.0,136.3309,136.4005,136.2116,136.2613,4215.0
2024-09-04 13:05:00,137.03,137.15,137.02,137.15,2082.0,136.2613,136.3806,136.2514,136.3806,2082.0
2024-09-04 13:10:00,137.19,137.28,137.07,137.08,3197.0,136.4204,136.5099,136.3011,136.311,3197.0
2024-09-04 13:15:00,137.08,137.15,136.98,137.13,2325.0,136.311,136.3806,136.2116,136.3607,2325.0
2024-09-04 13:20:00,137.12,137.16,137.01,137.01,2856.0,136.3508,136.3906,136.2414,136.2414,2856.0
2024-09-04 13:25:00,137.0,137.01,136.96,137.0,1976.0,136.2315,136.2414,136.1917,136.2315,1976.0
2024-09-04 13:30:00,136.94,137.06,136.94,137.0,4702.0,136.1718,136.2911,136.1718,136.2315,4702.0
2024-09-04 13:35:00,136.96,137.06,136.95,137.02,3044.0,136.1917,136.2911,136.1818,136.2514,3044.0
2024-09-04 13:40:00,137.06,137.09,136.96,136.97,6177.0,136.2911,136.321,136.1917,136.2016,6177.0
2024-09-04 13:45:00,136.99,137.17,136.96,137.05,8883.0,136.2215,136.4005,136.1917,136.2812,8883.0
2024-09-04 13:50:00,137.04,137.08,136.84,136.96,4717.0,136.2713,136.311,136.0724,136.1917,4717.0
2024-09-04 13:55:00,137.0,137.1,136.93,137.1,4425.0,136.2315,136.3309,136.1619,136.3309,4425.0
2024-09-04 14:00:00,137.08,137.08,136.85,136.87,5058.0,136.311,136.311,136.0823,136.1022,5058.0
2024-09-04 14:05:00,136.84,137.06,136.84,137.05,4848.0,136.0724,136.2911,136.0724,136.2812,4848.0
2024-09-04 14:10:00,137.07,137.08,136.97,137.05,4077.0,136.3011,136.311,136.2016,136.2812,4077.0
2024-09-04 14:15:00,137.05,137.06,136.95,136.96,2857.0,136.2812,136.2911,136.1818,136.1917,2857.0
2024-09-04 14:20:00,137.02,137.15,136.96,137.15,15993.0,136.2514,136.3806,136.1917,136.3806,15993.0
2024-09-04 14:25:00,137.11,137.34,137.1,137.25,9367.0,136.3409,136.5696,136.3309,136.4801,9367.0
2024-09-04 14:30:00,137.25,137.43,137.25,137.32,6958.0,136.4801,136.6591,136.4801,136.5497,6958.0
2024-09-04 14:35:00,137.3,137.39,137.19,137.19,4661.0,136.5298,136.6193,136.4204,136.4204,4661.0
2024-09-04 14:40:00,137.22,137.28,137.14,137.21,4413.0,136.4502,136.5099,136.3707,136.4403,4413.0
2024-09-04 14:45:00,137.21,137.43,137.18,137.42,3688.0,136.4403,136.6591,136.4105,136.6491,3688.0
2024-09-04 14:50:00,137.39,137.4,137.28,137.32,6240.0,136.6193,136.6292,136.5099,136.5497,6240.0
2024-09-04 14:55:00,137.34,137.34,137.09,137.09,4401.0,136.5696,136.5696,136.321,136.321,4401.0
2024-09-04 15:00:00,137.1,137.25,136.98,137.16,12231.0,136.3309,136.4801,136.2116,136.3906,12231.0
2024-09-04 15:05:00,137.19,137.21,137.09,137.13,8064.0,136.4204,136.4403,136.321,136.3607,8064.0
2024-09-04 15:10:00,137.1,137.27,137.05,137.05,10690.0,136.3309,136.5,136.2812,136.2812,10690.0
2024-09-04 15:15:00,137.07,137.17,136.95,136.99,10116.0,136.3011,136.4005,136.1818,136.2215,10116.0
2024-09-04 15:20:00,136.99,137.34,136.94,137.33,21412.0,136.2215,136.5696,136.1718,136.5596,21412.0
2024-09-04 15:25:00,137.33,137.42,137.25,137.41,13645.0,136.5596,136.6491,136.4801,136.6392,13645.0
2024-09-04 15:30:00,137.37,137.66,137.37,137.59,12038.0,136.5994,136.8878,136.5994,136.8182,12038.0
2024-09-04 15:35:00,137.59,137.81,137.58,137.7,9294.0,136.8182,137.0369,136.8082,136.9276,9294.0
2024-09-04 15:40:00,137.71,137.86,137.71,137.86,6229.0,136.9375,137.0867,136.9375,137.0867,6229.0
2024-09-04 15:45:00,137.84,137.98,137.8,137.97,9709.0,137.0668,137.206,137.027,137.196,9709.0
2024-09-04 15:50:00,137.98,138.05,137.68,137.9,25093.0,137.206,137.2756,136.9077,137.1264,25093.0
2024-09-04 15:55:00,137.89,138.29,137.85,138.13,119849.0,137.1165,137.5142,137.0767,137.3551,119849.0
2024-09-05 09:30:00,138.36,138.36,137.64,137.65,12892.0,137.5838,137.5838,136.8679,136.8778,12892.0
2024-09-05 09:35:00,137.64,137.65,137.04,137.04,20787.0,136.8679,136.8778,136.2713,136.2713,20787.0
2024-09-05 09:40:00,136.93,137.75,136.92,137.54,5463.0,136.1619,136.9773,136.1519,136.7684,5463.0
2024-09-05 09:45:00,137.46,137.62,137.0,137.33,6806.0,136.6889,136.848,136.2315,136.5596,6806.0
2024-09-05 09:50:00,137.39,137.64,137.12,137.58,5715.0,136.6193,136.8679,136.3508,136.8082,5715.0
2024-09-05 09:55:00,137.57,137.64,137.06,137.1,2965.0,136.7983,136.8679,136.2911,136.3309,2965.0
2024-09-05 10:00:00,137.12,137.68,136.94,137.64,10912.0,136.3508,136.9077,136.1718,136.8679,10912.0
2024-09-05 10:05:00,137.58,138.02,137.55,138.0,8430.0,136.8082,137.2458,136.7784,137.2259,8430.0
2024-09-05 10:10:00,137.99,137.99,137.5,137.58,17291.0,137.2159,137.2159,136.7287,136.8082,17291.0
2024-09-05 10:15:00,137.57,137.64,137.37,137.56,17144.0,136.7983,136.8679,136.5994,136.7883,17144.0
2024-09-05 10:20:00,137.55,137.73,137.51,137.71,27088.0,136.7784,136.9574,136.7386,136.9375,27088.0
2024-09-05 10:25:00,137.5,137.5,137.19,137.19,3119.0,136.7287,136.7287,136.4204,136.4204,3119.0
2024-09-05 10:30:00,137.26,137.5,137.2,137.5,6524.0,136.49,136.7287,136.4304,136.7287,6524.0
2024-09-05 10:35:00,137.53,137.56,137.46,137.53,20793.0,136.7585,136.7883,136.6889,136.7585,20793.0
2024-09-05 10:40:00,137.53,137.63,137.46,137.52,4502.0,136.7585,136.8579,136.6889,136.7486,4502.0
2024-09-05 10:45:00,137.51,137.57,137.35,137.4,13292.0,136.7386,136.7983,136.5795,136.6292,13292.0
2024-09-05 10:50:00,137.29,137.38,137.17,137.29,4706.0,136.5199,136.6093,136.4005,136.5199,4706.0
2024-09-05 10:55:00,137.31,137.49,137.3,137.36,12976.0,136.5397,136.7187,136.5298,136.5895,12976.0
2024-09-05 11:00:00,137.36,137.51,137.27,137.51,14942.0,136.5895,136.7386,136.5,136.7386,14942.0
2024-09-05 11:05:00,137.52,137.56,137.47,137.47,4110.0,136.7486,136.7883,136.6988,136.6988,4110.0
2024-09-05 11:10:00,137.41,137.41,137.19,137.19,5236.0,136.6392,136.6392,136.4204,136.4204,5236.0
2024-09-05 11:15:00,137.24,137.39,137.23,137.25,4350.0,136.4701,136.6193,136.4602,136.4801,4350.0
2024-09-05 11:20:00,137.28,137.39,137.25,137.26,23609.0,136.5099,136.6193,136.4801,136.49,23609.0
2024-09-05 11:25:00,137.28,137.35,137.18,137.28,15029.0,136.5099,136.5795,136.4105,136.5099,15029.0
2024-09-05 11:30:00,137.32,137.33,137.17,137.32,10224.0,136.5497,136.5596,136.4005,136.5497,10224.0
2024-09-05 11:35:00,137.32,137.55,137.32,137.38,3621.0,136.5497,136.7784,136.5497,136.6093,3621.0
2024-09-05 11:40:00,137.42,137.56,137.42,137.51,1600.0,136.6491,136.7883,136.6491,136.7386,1600.0
2024-09-05 11:45:00,137.49,137.67,137.49,137.63,2173.0,136.7187,136.8977,136.7187,136.8579,2173.0
2024-09-05 11:50:00,137.59,137.65,137.53,137.53,3191.0,136.8182,136.8778,136.7585,136.7585,3191.0
2024-09-05 11:55:00,137.55,137.69,137.53,137.62,8520.0,136.7784,136.9176,136.7585,136.848,8520.0
2024-09-05 12:00:00,137.63,137.73,137.59,137.65,3284.0,136.8579,136.9574,136.8182,136.8778,3284.0
2024-09-05 12:05:00,137.65,137.74,137.61,137.71,9069.0,136.8778,136.9673,136.8381,136.9375,9069.0
2024-09-05 12:10:00,137.64,137.71,137.54,137.59,7210.0,136.8679,136.9375,136.7684,136.8182,7210.0
2024-09-05 12:15:00,137.59,137.63,137.48,137.63,4005.0,136.8182,136.8579,136.7088,136.8579,4005.0
2024-09-05 12:20:00,137.61,137.84,137.6,137.84,7484.0,136.8381,137.0668,136.8281,137.0668,7484.0
2024-09-05 12:25:00,137.84,137.88,137.82,137.83,1640.0,137.0668,137.1065,137.0469,137.0568,1640.0
2024-09-05 12:30:00,137.77,137.87,137.77,137.85,11260.0,136.9972,137.0966,136.9972,137.0767,11260.0
2024-09-05 12:35:00,137.9,137.99,137.9,137.97,2408.0,137.1264,137.2159,137.1264,137.196,2408.0
2024-09-05 12:40:00,137.97,138.1,137.96,138.06,9799.0,137.196,137.3253,137.1861,137.2855,9799.0
2024-09-05 12:45:00,138.01,138.07,137.95,138.01,4895.0,137.2358,137.2955,137.1761,137.2358,4895.0
2024-09-05 12:50:00,137.99,138.11,137.99,138.11,1655.0,137.2159,137.3353,137.2159,137.3353,1655.0
2024-09-05 12:55:00,138.11,138.41,138.11,138.4,18058.0,137.3353,137.6336,137.3353,137.6236,18058.0
2024-09-05 13:00:00,138.42,138.42,138.34,138.39,5520.0,137.6435,137.6435,137.564,137.6137,5520.0
2024-09-05 13:05:00,138.38,138.51,138.29,138.51,11735.0,137.6037,137.733,137.5142,137.733,11735.0
2024-09-05 13:10:00,138.5,138.53,138.44,138.49,1959.0,137.7231,137.7529,137.6634,137.7131,1959.0
2024-09-05 13:15:00,138.49,138.52,138.42,138.52,6832.0,137.7131,137.743,137.6435,137.743,6832.0
2024-09-05 13:20:00,138.61,138.61,138.43,138.46,5671.0,137.8324,137.8324,137.6535,137.6833,5671.0
2024-09-05 13:25:00,138.46,138.52,138.42,138.42,9186.0,137.6833,137.743,137.6435,137.6435,9186.0
2024-09-05 13:30:00,138.42,138.47,138.34,138.47,3193.0,137.6435,137.6932,137.564,137.6932,3193.0
2024-09-05 13:35:00,138.48,138.69,138.48,138.63,6439.0,137.7032,137.912,137.7032,137.8523,6439.0
2024-09-05 13:40:00,138.66,138.76,138.63,138.76,1518.0,137.8822,137.9816,137.8523,137.9816,1518.0
2024-09-05 13:45:00,138.75,138.94,138.72,138.9,1532.0,137.9717,138.1606,137.9418,138.1208,1532.0
2024-09-05 13:50:00,138.96,138.98,138.85,138.85,8189.0,138.1805,138.2004,138.0711,138.0711,8189.0
2024-09-05 13:55:00,138.89,139.06,138.86,139.0,7185.0,138.1109,138.2799,138.081,138.2203,7185.0
2024-09-05 14:00:00,139.0,139.0,138.83,138.83,2350.0,138.2203,138.2203,138.0512,138.0512,2350.0
2024-09-05 14:05:00,138.84,138.99,138.83,138.92,6164.0,138.0612,138.2103,138.0512,138.1407,6164.0
2024-09-05 14:10:00,138.93,138.93,138.83,138.83,2857.0,138.1507,138.1507,138.0512,138.0512,2857.0
2024-09-05 14:15:00,138.79,138.91,138.7,138.75,2839.0,138.0114,138.1308,137.9219,137.9717,2839.0
2024-09-05 14:20:00,138.72,138.74,138.69,138.72,4067.0,137.9418,137.9617,137.912,137.9418,4067.0
2024-09-05 14:25:00,138.71,138.72,138.38,138.38,1337.0,137.9319,137.9418,137.6037,137.6037,1337.0
2024-09-05 14:30:00,138.35,138.57,138.34,138.37,7140.0,137.5739,137.7927,137.564,137.5938,7140.0
2024-09-05 14:35:00,138.48,138.54,138.45,138.51,1012.0,137.7032,137.7628,137.6733,137.733,1012.0
2024-09-05 14:40:00,138.5,138.5,138.36,138.48,3564.0,137.7231,137.7231,137.5838,137.7032,3564.0
2024-09-05 14:45:00,138.47,138.62,138.47,138.62,3781.0,137.6932,137.8424,137.6932,137.8424,3781.0
2024-09-05 14:50:00,138.62,138.7,138.46,138.47,6422.0,137.8424,137.9219,137.6833,137.6932,6422.0
2024-09-05 14:55:00,138.44,138.44,138.34,138.34,1068.0,137.6634,137.6634,137.564,137.564,1068.0
2024-09-05 15:00:00,138.21,138.4,138.2,138.35,5367.0,137.4347,137.6236,137.4247,137.5739,5367.0
2024-09-05 15:05:00,138.31,138.34,138.26,138.27,3005.0,137.5341,137.564,137.4844,137.4944,3005.0
2024-09-05 15:10:00,138.22,138.37,138.22,138.33,10258.0,137.4446,137.5938,137.4446,137.554,10258.0
2024-09-05 15:15:00,138.36,138.39,138.02,138.04,18194.0,137.5838,137.6137,137.2458,137.2656,18194.0
2024-09-05 15:20:00,138.02,138.07,138.0,138.03,4132.0,137.2458,137.2955,137.2259,137.2557,4132.0
2024-09-05 15:25:00,138.02,138.18,138.02,138.16,4557.0,137.2458,137.4049,137.2458,137.385,4557.0
2024-09-05 15:30:00,138.18,138.77,138.15,138.77,13724.0,137.4049,137.9915,137.375,137.9915,13724.0
2024-09-05 15:35:00,138.79,138.79,138.57,138.63,15815.0,138.0114,138.0114,137.7927,137.8523,15815.0
2024-09-05 15:40:00,138.59,138.59,138.3,138.34,26871.0,137.8126,137.8126,137.5242,137.564,26871.0
2024-09-05 15:45:00,138.34,138.57,138.3,138.54,37834.0,137.564,137.7927,137.5242,137.7628,37834.0
2024-09-05 15:50:00,138.55,138.55,137.84,138.0,10090.0,137.7728,137.7728,137.0668,137.2259,10090.0
2024-09-05 15:55:00,138.0,138.39,137.89,138.36,49380.0,137.2259,137.6137,137.1165,137.5838,49380.0
2024-09-06 09:30:00,138.45,139.31,138.45,139.31,8708.0,137.6733,138.5285,137.6733,138.5285,8708.0
2024-09-06 09:35:00,138.83,138.83,138.83,138.83,100.0,138.0512,138.0512,138.0512,138.0512,100.0
2024-09-06 09:40:00,139.17,139.39,138.64,139.03,14253.0,138.3893,138.6081,137.8623,138.2501,14253.0
2024-09-06 09:45:00,139.11,140.0,139.09,139.72,6387.0,138.3296,139.2146,138.3098,138.9362,6387.0
2024-09-06 09:50:00,139.64,139.79,139.28,139.28,4070.0,138.8567,139.0058,138.4987,138.4987,4070.0
2024-09-06 09:55:00,139.28,139.5,138.8,138.84,11478.0,138.4987,138.7175,138.0214,138.0612,11478.0
2024-09-06 10:00:00,138.79,139.18,138.68,138.88,18161.0,138.0114,138.3992,137.9021,138.1009,18161.0
2024-09-06 10:05:00,138.84,138.98,138.52,138.52,14309.0,138.0612,138.2004,137.743,137.743,14309.0
2024-09-06 10:10:00,138.55,138.75,138.11,138.23,8333.0,137.7728,137.9717,137.3353,137.4546,8333.0
2024-09-06 10:15:00,138.26,138.28,137.5,137.93,34899.0,137.4844,137.5043,136.7287,137.1563,34899.0
2024-09-06 10:20:00,137.88,138.17,137.44,137.44,8468.0,137.1065,137.3949,136.669,136.669,8468.0
2024-09-06 10:25:00,137.47,137.47,136.92,137.02,4535.0,136.6988,136.6988,136.1519,136.2514,4535.0
2024-09-06 10:30:00,137.25,137.46,137.19,137.21,3751.0,136.4801,136.6889,136.4204,136.4403,3751.0
2024-09-06 10:35:00,137.08,137.39,136.98,137.12,6546.0,136.311,136.6193,136.2116,136.3508,6546.0
2024-09-06 10:40:00,137.12,137.31,136.96,136.96,7282.0,136.3508,136.5397,136.1917,136.1917,7282.0
2024-09-06 10:45:00,136.96,137.27,136.96,137.22,3516.0,136.1917,136.5,136.1917,136.4502,3516.0
2024-09-06 10:50:00,137.15,137.15,136.94,137.04,3271.0,136.3806,136.3806,136.1718,136.2713,3271.0
2024-09-06 10:55:00,137.15,137.17,136.83,137.13,14502.0,136.3806,136.4005,136.0624,136.3607,14502.0
2024-09-06 11:00:00,137.15,138.23,137.15,137.91,6281.0,136.3806,137.4546,136.3806,137.1364,6281.0
2024-09-06 11:05:00,137.88,137.92,137.29,137.34,3867.0,137.1065,137.1463,136.5199,136.5696,3867.0
2024-09-06 11:10:00,137.32,137.44,137.13,137.13,6082.0,136.5497,136.669,136.3607,136.3607,6082.0
2024-09-06 11:15:00,137.06,137.2,137.0,137.1,3778.0,136.2911,136.4304,136.2315,136.3309,3778.0
2024-09-06 11:20:00,137.14,137.25,137.13,137.15,6264.0,136.3707,136.4801,136.3607,136.3806,6264.0
2024-09-06 11:25:00,137.13,137.32,137.13,137.2,2869.0,136.3607,136.5497,136.3607,136.4304,2869.0
2024-09-06 11:30:00,137.2,137.49,137.17,137.36,2222.0,136.4304,136.7187,136.4005,136.5895,2222.0
2024-09-06 11:35:00,137.36,137.67,137.36,137.5,5507.0,136.5895,136.8977,136.5895,136.7287,5507.0
2024-09-06 11:40:00,137.51,137.61,137.4,137.5,5595.0,136.7386,136.8381,136.6292,136.7287,5595.0
2024-09-06 11:45:00,137.49,137.49,137.27,137.38,1372.0,136.7187,136.7187,136.5,136.6093,1372.0
2024-09-06 11:50:00,137.34,137.44,137.18,137.38,3641.0,136.5696,136.669,136.4105,136.6093,3641.0
2024-09-06 11:55:00,137.38,137.43,137.24,137.25,3080.0,136.6093,136.6591,136.4701,136.4801,3080.0
2024-09-06 12:00:00,137.24,137.37,137.19,137.27,3013.0,136.4701,136.5994,136.4204,136.5,3013.0
2024-09-06 12:05:00,137.29,137.47,137.26,137.3,4624.0,136.5199,136.6988,136.49,136.5298,4624.0
2024-09-06 12:10:00,137.39,137.52,137.27,137.38,4084.0,136.6193,136.7486,136.5,136.6093,4084.0
2024-09-06 12:15:00,137.37,137.4,137.24,137.27,9424.0,136.5994,136.6292,136.4701,136.5,9424.0
2024-09-06 12:20:00,137.25,137.28,137.08,137.14,3489.0,136.4801,136.5099,136.311,136.3707,3489.0
2024-09-06 12:25:00,137.12,137.23,136.98,136.98,3980.0,136.3508,136.4602,136.2116,136.2116,3980.0
2024-09-06 12:30:00,136.97,137.19,136.9,137.15,7063.0,136.2016,136.4204,136.132,136.3806,7063.0
2024-09-06 12:35:00,137.16,137.24,136.94,136.94,7169.0,136.3906,136.4701,136.1718,136.1718,7169.0
2024-09-06 12:40:00,137.0,137.19,136.93,137.12,34158.0,136.2315,136.4204,136.1619,136.3508,34158.0
2024-09-06 12:45:00,137.15,137.16,136.82,136.84,5688.0,136.3806,136.3906,136.0525,136.0724,5688.0
2024-09-06 12:50:00,136.82,136.84,136.7,136.76,16999.0,136.0525,136.0724,135.9332,135.9928,16999.0
2024-09-06 12:55:00,136.78,137.11,136.78,137.11,23749.0,136.0127,136.3409,136.0127,136.3409,23749.0
2024-09-06 13:00:00,137.11,137.27,137.04,137.23,6147.0,136.3409,136.5,136.2713,136.4602,6147.0
2024-09-06 13:05:00,137.22,137.36,137.09,137.36,5166.0,136.4502,136.5895,136.321,136.5895,5166.0
2024-09-06 13:10:00,137.32,137.4,137.23,137.3,6712.0,136.5497,136.6292,136.4602,136.5298,6712.0
2024-09-06 13:15:00,137.3,137.3,137.22,137.25,2924.0,136.5298,136.5298,136.4502,136.4801,2924.0
2024-09-06 13:20:00,137.25,137.46,137.2,137.44,5653.0,136.4801,136.6889,136.4304,136.669,5653.0
2024-09-06 13:25:00,137.39,137.43,137.08,137.08,4823.0,136.6193,136.6591,136.311,136.311,4823.0
2024-09-06 13:30:00,137.05,137.11,136.97,137.01,2677.0,136.2812,136.3409,136.2016,136.2414,2677.0
2024-09-06 13:35:00,137.0,137.12,136.98,137.07,1661.0,136.2315,136.3508,136.2116,136.3011,1661.0
2024-09-06 13:40:00,137.05,137.07,136.94,136.94,2561.0,136.2812,136.3011,136.1718,136.1718,2561.0
2024-09-06 13:45:00,136.98,137.08,136.96,137.04,5157.0,136.2116,136.311,136.1917,136.2713,5157.0
2024-09-06 13:50:00,137.08,137.21,137.04,137.21,4521.0,136.311,136.4403,136.2713,136.4403,4521.0
2024-09-06 13:55:00,137.27,137.36,137.18,137.22,3311.0,136.5,136.5895,136.4105,136.4502,3311.0
2024-09-06 14:00:00,137.2,137.26,137.1,137.18,8869.0,136.4304,136.49,136.3309,136.4105,8869.0
2024-09-06 14:05:00,137.14,137.33,137.12,137.33,5642.0,136.3707,136.5596,136.3508,136.5596,5642.0
2024-09-06 14:10:00,137.34,137.4,137.27,137.27,4374.0,136.5696,136.6292,136.5,136.5,4374.0
2024-09-06 14:15:00,137.3,137.33,137.08,137.09,4166.0,136.5298,136.5596,136.311,136.321,4166.0
2024-09-06 14:20:00,137.08,137.2,136.69,136.71,10700.0,136.311,136.4304,135.9232,135.9431,10700.0
2024-09-06 14:25:00,136.75,136.89,136.51,136.85,12682.0,135.9829,136.1221,135.7442,136.0823,12682.0
2024-09-06 14:30:00,136.8,136.85,136.66,136.74,3887.0,136.0326,136.0823,135.8934,135.9729,3887.0
2024-09-06 14:35:00,136.64,136.8,136.56,136.66,4598.0,135.8735,136.0326,135.7939,135.8934,4598.0
2024-09-06 14:40:00,136.77,136.82,136.7,136.71,4748.0,136.0028,136.0525,135.9332,135.9431,4748.0
2024-09-06 14:45:00,136.73,136.73,136.63,136.72,13929.0,135.963,135.963,135.8636,135.953,13929.0
2024-09-06 14:50:00,136.67,136.71,136.61,136.68,3440.0,135.9033,135.9431,135.8437,135.9133,3440.0
2024-09-06 14:55:00,136.68,136.79,136.66,136.76,11049.0,135.9133,136.0227,135.8934,135.9928,11049.0
2024-09-06 15:00:00,136.79,136.96,136.79,136.96,5934.0,136.0227,136.1917,136.0227,136.1917,5934.0
2024-09-06 15:05:00,136.91,137.03,136.8,137.03,14027.0,136.142,136.2613,136.0326,136.2613,14027.0
2024-09-06 15:10:00,137.03,137.13,136.98,137.12,6865.0,136.2613,136.3607,136.2116,136.3508,6865.0
2024-09-06 15:15:00,137.15,137.15,137.01,137.05,6589.0,136.3806,136.3806,136.2414,136.2812,6589.0
2024-09-06 15:20:00,137.05,137.44,137.04,137.44,8388.0,136.2812,136.669,136.2713,136.669,8388.0
2024-09-06 15:25:00,137.42,137.52,137.32,137.32,6403.0,136.6491,136.7486,136.5497,136.5497,6403.0
2024-09-06 15:30:00,137.28,137.46,137.17,137.17,9666.0,136.5099,136.6889,136.4005,136.4005,9666.0
2024-09-06 15:35:00,137.18,137.3,137.09,137.11,11490.0,136.4105,136.5298,136.321,136.3409,11490.0
2024-09-06 15:40:00,137.06,137.35,137.06,137.21,12552.0,136.2911,136.5795,136.2911,136.4403,12552.0
2024-09-06 15:45:00,137.23,137.59,137.23,137.54,7861.0,136.4602,136.8182,136.4602,136.7684,7861.0
2024-09-06 15:50:00,137.57,137.63,136.9,137.07,13853.0,136.7983,136.8579,136.132,136.3011,13853.0
2024-09-06 15:55:00,137.08,137.36,136.98,137.24,88439.0,136.311,136.5895,136.2116,136.4701,88439.0
2024-09-09 09:30:00,138.8,139.07,137.56,138.57,29186.0,138.0214,138.2899,136.7883,137.7927,29186.0
2024-09-09 09:35:00,138.6,139.18,138.6,139.06,6274.0,137.8225,138.3992,137.8225,138.2799,6274.0
2024-09-09 09:40:00,138.99,138.99,138.34,138.54,5061.0,138.2103,138.2103,137.564,137.7628,5061.0
2024-09-09 09:45:00,138.54,138.82,138.09,138.75,6175.0,137.7628,138.0413,137.3154,137.9717,6175.0
2024-09-09 09:50:00,138.76,139.08,138.74,138.86,11552.0,137.9816,138.2998,137.9617,138.081,11552.0
2024-09-09 09:55:00,138.86,139.12,138.86,139.05,1533.0,138.081,138.3396,138.081,138.27,1533.0
2024-09-09 10:00:00,139.05,139.21,138.95,139.12,19453.0,138.27,138.4291,138.1705,138.3396,19453.0
2024-09-09 10:05:00,139.14,139.38,139.11,139.38,8365.0,138.3595,138.5981,138.3296,138.5981,8365.0
2024-09-09 10:10:00,139.37,139.54,139.36,139.45,27465.0,138.5882,138.7572,138.5782,138.6677,27465.0
2024-09-09 10:15:00,139.45,139.45,139.19,139.38,13026.0,138.6677,138.6677,138.4092,138.5981,13026.0
2024-09-09 10:20:00,139.38,139.46,138.91,138.99,6831.0,138.5981,138.6777,138.1308,138.2103,6831.0
2024-09-09 10:25:00,138.99,139.1,138.71,138.81,11437.0,138.2103,138.3197,137.9319,138.0313,11437.0
2024-09-09 10:30:00,138.82,138.82,138.63,138.75,6914.0,138.0413,138.0413,137.8523,137.9717,6914.0
2024-09-09 10:35:00,138.69,138.89,138.62,138.83,5237.0,137.912,138.1109,137.8424,138.0512,5237.0
2024-09-09 10:40:00,138.78,138.78,138.26,138.34,13759.0,138.0015,138.0015,137.4844,137.564,13759.0
2024-09-09 10:45:00,138.26,138.48,138.26,138.38,3964.0,137.4844,137.7032,137.4844,137.6037,3964.0
2024-09-09 10:50:00,138.37,138.44,138.21,138.26,5232.0,137.5938,137.6634,137.4347,137.4844,5232.0
2024-09-09 10:55:00,138.29,138.5,138.29,138.37,5227.0,137.5142,137.7231,137.5142,137.5938,5227.0
2024-09-09 11:00:00,138.37,138.45,138.24,138.31,9275.0,137.5938,137.6733,137.4645,137.5341,9275.0
2024-09-09 11:05:00,138.37,138.48,138.26,138.48,9672.0,137.5938,137.7032,137.4844,137.7032,9672.0
2024-09-09 11:10:00,138.43,138.49,138.36,138.36,6187.0,137.6535,137.7131,137.5838,137.5838,6187.0
2024-09-09 11:15:00,138.36,138.36,138.14,138.14,8010.0,137.5838,137.5838,137.3651,137.3651,8010.0
2024-09-09 11:20:00,138.23,138.38,138.22,138.3,6934.0,137.4546,137.6037,137.4446,137.5242,6934.0
2024-09-09 11:25:00,138.3,138.46,138.29,138.39,5276.0,137.5242,137.6833,137.5142,137.6137,5276.0
2024-09-09 11:30:00,138.44,138.67,138.44,138.55,4553.0,137.6634,137.8921,137.6634,137.7728,4553.0
2024-09-09 11:35:00,138.5,138.85,138.45,138.8,6044.0,137.7231,138.0711,137.6733,138.0214,6044.0
2024-09-09 11:40:00,138.78,138.99,138.77,138.86,5504.0,138.0015,138.2103,137.9915,138.081,5504.0
2024-09-09 11:45:00,138.86,138.94,138.79,138.83,2210.0,138.081,138.1606,138.0114,138.0512,2210.0
2024-09-09 11:50:00,138.84,138.9,138.81,138.88,2630.0,138.0612,138.1208,138.0313,138.1009,2630.0
2024-09-09 11:55:00,138.88,138.91,138.8,138.86,19288.0,138.1009,138.1308,138.0214,138.081,19288.0
2024-09-09 12:00:00,138.87,138.96,138.87,138.91,4648.0,138.091,138.1805,138.091,138.1308,4648.0
2024-09-09 12:05:00,138.87,138.87,138.82,138.83,4280.0,138.091,138.091,138.0413,138.0512,4280.0
2024-09-09 12:10:00,138.84,138.92,138.83,138.92,1700.0,138.0612,138.1407,138.0512,138.1407,1700.0
2024-09-09 12:15:00,138.96,139.11,138.96,139.05,7149.0,138.1805,138.3296,138.1805,138.27,7149.0
2024-09-09 12:20:00,139.1,139.1,139.0,139.04,3090.0,138.3197,138.3197,138.2203,138.26,3090.0
2024-09-09 12:25:00,139.05,139.15,139.04,139.11,10026.0,138.27,138.3694,138.26,138.3296,10026.0
2024-09-09 12:30:00,139.13,139.19,139.12,139.19,2214.0,138.3495,138.4092,138.3396,138.4092,2214.0
2024-09-09 12:35:00,139.17,139.41,139.17,139.36,6783.0,138.3893,138.628,138.3893,138.5782,6783.0
2024-09-09 12:40:00,139.34,139.38,139.2,139.22,4388.0,138.5584,138.5981,138.4191,138.439,4388.0
2024-09-09 12:45:00,139.21,139.38,139.2,139.2,5741.0,138.4291,138.5981,138.4191,138.4191,5741.0
2024-09-09 12:50:00,139.2,139.24,139.14,139.16,5132.0,138.4191,138.4589,138.3595,138.3794,5132.0
2024-09-09 12:55:00,139.17,139.17,139.02,139.12,9299.0,138.3893,138.3893,138.2401,138.3396,9299.0
2024-09-09 13:00:00,139.14,139.14,138.99,139.0,3494.0,138.3595,138.3595,138.2103,138.2203,3494.0
2024-09-09 13:05:00,139.03,139.04,138.95,139.0,2988.0,138.2501,138.26,138.1705,138.2203,2988.0
2024-09-09 13:10:00,139.0,139.0,138.92,138.94,3765.0,138.2203,138.2203,138.1407,138.1606,3765.0
2024-09-09 13:15:00,138.9,138.96,138.85,138.87,3232.0,138.1208,138.1805,138.0711,138.091,3232.0
2024-09-09 13:20:00,138.88,138.88,138.71,138.84,6048.0,138.1009,138.1009,137.9319,138.0612,6048.0
2024-09-09 13:25:00,138.82,138.87,138.82,138.83,1503.0,138.0413,138.091,138.0413,138.0512,1503.0
2024-09-09 13:30:00,138.83,138.87,138.64,138.64,12851.0,138.0512,138.091,137.8623,137.8623,12851.0
2024-09-09 13:35:00,138.67,138.85,138.67,138.81,6314.0,137.8921,138.0711,137.8921,138.0313,6314.0
2024-09-09 13:40:00,138.83,138.89,138.61,138.67,7770.0,138.0512,138.1109,137.8324,137.8921,7770.0
2024-09-09 13:45:00,138.67,138.93,138.67,138.88,5590.0,137.8921,138.1507,137.8921,138.1009,5590.0
2024-09-09 13:50:00,138.91,138.91,138.62,138.67,7405.0,138.1308,138.1308,137.8424,137.8921,7405.0
2024-09-09 13:55:00,138.67,138.67,138.49,138.49,6275.0,137.8921,137.8921,137.7131,137.7131,6275.0
2024-09-09 14:00:00,138.4,138.4,138.18,138.21,5715.0,137.6236,137.6236,137.4049,137.4347,5715.0
2024-09-09 14:05:00,138.21,138.28,138.03,138.03,7339.0,137.4347,137.5043,137.2557,137.2557,7339.0
2024-09-09 14:10:00,138.03,138.08,137.93,137.95,9812.0,137.2557,137.3054,137.1563,137.1761,9812.0
2024-09-09 14:15:00,138.01,138.05,137.89,138.01,8689.0,137.2358,137.2756,137.1165,137.2358,8689.0
2024-09-09 14:20:00,138.01,138.08,137.85,138.01,9601.0,137.2358,137.3054,137.0767,137.2358,9601.0
2024-09-09 14:25:00,138.02,138.23,137.97,138.03,15332.0,137.2458,137.4546,137.196,137.2557,15332.0
2024-09-09 14:30:00,138.08,138.09,137.95,138.01,5671.0,137.3054,137.3154,137.1761,137.2358,5671.0
2024-09-09 14:35:00,138.06,138.07,137.77,137.77,12268.0,137.2855,137.2955,136.9972,136.9972,12268.0
2024-09-09 14:40:00,137.8,137.93,137.77,137.83,5856.0,137.027,137.1563,136.9972,137.0568,5856.0
2024-09-09 14:45:00,137.89,137.91,137.75,137.86,6122.0,137.1165,137.1364,136.9773,137.0867,6122.0
2024-09-09 14:50:00,137.8,137.87,137.55,137.55,7312.0,137.027,137.0966,136.7784,136.7784,7312.0
2024-09-09 14:55:00,137.56,137.7,137.47,137.7,11524.0,136.7883,136.9276,136.6988,136.9276,11524.0
2024-09-09 15:00:00,137.68,137.71,137.56,137.62,9118.0,136.9077,136.9375,136.7883,136.848,9118.0
2024-09-09 15:05:00,137.65,137.94,137.65,137.76,7715.0,136.8778,137.1662,136.8778,136.9872,7715.0
2024-09-09 15:10:00,137.84,137.89,137.72,137.89,4104.0,137.0668,137.1165,136.9474,137.1165,4104.0
2024-09-09 15:15:00,137.86,138.03,137.76,137.81,11800.0,137.0867,137.2557,136.9872,137.0369,11800.0
2024-09-09 15:20:00,137.77,137.83,137.6,137.72,6373.0,136.9972,137.0568,136.8281,136.9474,6373.0
2024-09-09 15:25:00,137.68,137.88,137.65,137.84,5703.0,136.9077,137.1065,136.8778,137.0668,5703.0
2024-09-09 15:30:00,137.84,137.86,137.54,137.56,10702.0,137.0668,137.0867,136.7684,136.7883,10702.0
2024-09-09 15:35:00,137.57,137.72,137.45,137.46,20493.0,136.7983,136.9474,136.679,136.6889,20493.0
2024-09-09 15:40:00,137.46,137.71,137.41,137.55,13828.0,136.6889,136.9375,136.6392,136.7784,13828.0
2024-09-09 15:45:00,137.56,137.56,137.26,137.27,21217.0,136.7883,136.7883,136.49,136.5,21217.0
2024-09-09 15:50:00,137.22,137.53,137.15,137.49,40711.0,136.4502,136.7585,136.3806,136.7187,40711.0
2024-09-09 15:55:00,137.53,138.22,137.5,138.08,198600.0,136.7585,137.4446,136.7287,137.3054,198600.0
2024-09-10 09:30:00,137.53,137.53,136.72,136.72,9531.0,136.7585,136.7585,135.953,135.953,9531.0
2024-09-10 09:35:00,136.64,137.56,136.61,137.56,8408.0,135.8735,136.7883,135.8437,136.7883,8408.0
2024-09-10 09:40:00,137.37,137.78,137.16,137.78,5063.0,136.5994,137.0071,136.3906,137.0071,5063.0
2024-09-10 09:45:00,137.62,137.76,137.5,137.54,2178.0,136.848,136.9872,136.7287,136.7684,2178.0
2024-09-10 09:50:00,137.5,137.85,137.5,137.7,3517.0,136.7287,137.0767,136.7287,136.9276,3517.0
2024-09-10 09:55:00,137.64,137.64,137.4,137.46,900.0,136.8679,136.8679,136.6292,136.6889,900.0
2024-09-10 10:00:00,137.55,137.55,137.03,137.03,5895.0,136.7784,136.7784,136.2613,136.2613,5895.0
2024-09-10 10:05:00,137.0,137.0,136.72,136.96,10369.0,136.2315,136.2315,135.953,136.1917,10369.0
2024-09-10 10:10:00,136.8,136.81,136.4,136.47,17083.0,136.0326,136.0425,135.6348,135.7044,17083.0
2024-09-10 10:15:00,136.44,136.79,136.42,136.74,9174.0,135.6746,136.0227,135.6547,135.9729,9174.0
2024-09-10 10:20:00,136.65,136.75,136.53,136.71,13209.0,135.8834,135.9829,135.7641,135.9431,13209.0
2024-09-10 10:25:00,136.74,137.24,136.72,137.23,8449.0,135.9729,136.4701,135.953,136.4602,8449.0
2024-09-10 10:30:00,137.13,137.27,137.08,137.14,26433.0,136.3607,136.5,136.311,136.3707,26433.0
2024-09-10 10:35:00,137.23,137.43,137.1,137.25,8438.0,136.4602,136.6591,136.3309,136.4801,8438.0
2024-09-10 10:40:00,137.31,137.31,137.01,137.12,7751.0,136.5397,136.5397,136.2414,136.3508,7751.0
2024-09-10 10:45:00,137.12,137.7,137.07,137.64,3876.0,136.3508,136.9276,136.3011,136.8679,3876.0
2024-09-10 10:50:00,137.58,137.84,137.57,137.84,4392.0,136.8082,137.0668,136.7983,137.0668,4392.0
2024-09-10 10:55:00,137.78,137.78,137.52,137.58,8122.0,137.0071,137.0071,136.7486,136.8082,8122.0
2024-09-10 11:00:00,137.52,137.61,137.51,137.6,3355.0,136.7486,136.8381,136.7386,136.8281,3355.0
2024-09-10 11:05:00,137.53,137.78,137.44,137.78,8675.0,136.7585,137.0071,136.669,137.0071,8675.0
2024-09-10 11:10:00,137.82,137.88,137.59,137.59,3633.0,137.0469,137.1065,136.8182,136.8182,3633.0
2024-09-10 11:15:00,137.71,137.9,137.62,137.87,4064.0,136.9375,137.1264,136.848,137.0966,4064.0
2024-09-10 11:20:00,137.88,138.04,137.88,138.04,7596.0,137.1065,137.2656,137.1065,137.2656,7596.0
2024-09-10 11:25:00,138.1,138.16,137.96,137.96,3925.0,137.3253,137.385,137.1861,137.1861,3925.0
2024-09-10 11:30:00,137.96,138.01,137.62,137.64,13382.0,137.1861,137.2358,136.848,136.8679,13382.0
2024-09-10 11:35:00,137.71,137.71,137.38,137.39,10891.0,136.9375,136.9375,136.6093,136.6193,10891.0
2024-09-10 11:40:00,137.39,137.49,137.29,137.37,13030.0,136.6193,136.7187,136.5199,136.5994,13030.0
2024-09-10 11:45:00,137.34,137.37,137.11,137.11,6686.0,136.5696,136.5994,136.3409,136.3409,6686.0
2024-09-10 11:50:00,137.11,137.11,136.47,136.63,10663.0,136.3409,136.3409,135.7044,135.8636,10663.0
2024-09-10 11:55:00,136.65,136.7,136.22,136.22,7256.0,135.8834,135.9332,135.4559,135.4559,7256.0
2024-09-10 12:00:00,136.18,136.21,135.96,136.21,12790.0,135.4161,135.4459,135.1973,135.4459,12790.0
2024-09-10 12:05:00,136.17,136.29,135.94,135.94,5162.0,135.4061,135.5255,135.1774,135.1774,5162.0
2024-09-10 12:10:00,136.08,136.2,136.02,136.03,2850.0,135.3166,135.436,135.257,135.2669,2850.0
2024-09-10 12:15:00,136.07,136.28,136.03,136.26,25520.0,135.3067,135.5155,135.2669,135.4956,25520.0
2024-09-10 12:20:00,136.28,136.36,136.19,136.31,15247.0,135.5155,135.5951,135.426,135.5453,15247.0
2024-09-10 12:25:00,136.4,136.55,136.26,136.51,25588.0,135.6348,135.784,135.4956,135.7442,25588.0
2024-09-10 12:30:00,136.51,136.73,136.51,136.62,3518.0,135.7442,135.963,135.7442,135.8536,3518.0
2024-09-10 12:35:00,136.67,136.67,136.54,136.57,5052.0,135.9033,135.9033,135.7741,135.8039,5052.0
2024-09-10 12:40:00,136.57,136.75,136.57,136.62,9082.0,135.8039,135.9829,135.8039,135.8536,9082.0
2024-09-10 12:45:00,136.76,136.77,136.61,136.63,2253.0,135.9928,136.0028,135.8437,135.8636,2253.0
2024-09-10 12:50:00,136.73,136.85,136.7,136.85,1541.0,135.963,136.0823,135.9332,136.0823,1541.0
2024-09-10 12:55:00,136.78,136.84,136.65,136.65,3482.0,136.0127,136.0724,135.8834,135.8834,3482.0
2024-09-10 13:00:00,136.68,136.93,136.58,136.84,10082.0,135.9133,136.1619,135.8138,136.0724,10082.0
2024-09-10 13:05:00,136.83,137.16,136.82,137.03,4504.0,136.0624,136.3906,136.0525,136.2613,4504.0
2024-09-10 13:10:00,137.06,137.15,137.04,137.13,1904.0,136.2911,136.3806,136.2713,136.3607,1904.0
2024-09-10 13:15:00,137.08,137.12,136.83,136.87,25765.0,136.311,136.3508,136.0624,136.1022,25765.0
2024-09-10 13:20:00,136.87,136.93,136.74,136.91,6850.0,136.1022,136.1619,135.9729,136.142,6850.0
2024-09-10 13:25:00,136.88,136.94,136.86,136.86,2061.0,136.1121,136.1718,136.0923,136.0923,2061.0
2024-09-10 13:30:00,136.92,137.03,136.85,136.92,4301.0,136.1519,136.2613,136.0823,136.1519,4301.0
2024-09-10 13:35:00,136.88,136.9,136.77,136.81,3191.0,136.1121,136.132,136.0028,136.0425,3191.0
2024-09-10 13:40:00,136.81,136.95,136.81,136.83,6349.0,136.0425,136.1818,136.0425,136.0624,6349.0
2024-09-10 13:45:00,136.84,136.91,136.76,136.81,7438.0,136.0724,136.142,135.9928,136.0425,7438.0
2024-09-10 13:50:00,136.79,136.96,136.78,136.94,2726.0,136.0227,136.1917,136.0127,136.1718,2726.0
2024-09-10 13:55:00,136.96,137.0,136.79,136.87,13628.0,136.1917,136.2315,136.0227,136.1022,13628.0
2024-09-10 14:00:00,136.84,137.06,136.82,136.93,9969.0,136.0724,136.2911,136.0525,136.1619,9969.0
2024-09-10 14:05:00,136.89,137.0,136.86,136.99,2436.0,136.1221,136.2315,136.0923,136.2215,2436.0
2024-09-10 14:10:00,136.97,136.97,136.69,136.86,5643.0,136.2016,136.2016,135.9232,136.0923,5643.0
2024-09-10 14:15:00,136.87,137.03,136.87,137.01,4531.0,136.1022,136.2613,136.1022,136.2414,4531.0
2024-09-10 14:20:00,136.96,136.99,136.81,136.99,5134.0,136.1917,136.2215,136.0425,136.2215,5134.0
2024-09-10 14:25:00,136.99,137.22,136.97,137.2,5428.0,136.2215,136.4502,136.2016,136.4304,5428.0
2024-09-10 14:30:00,137.22,137.33,137.17,137.19,6689.0,136.4502,136.5596,136.4005,136.4204,6689.0
2024-09-10 14:35:00,137.21,137.23,137.14,137.2,6791.0,136.4403,136.4602,136.3707,136.4304,6791.0
2024-09-10 14:40:00,137.13,137.17,137.02,137.12,4536.0,136.3607,136.4005,136.2514,136.3508,4536.0
2024-09-10 14:45:00,137.13,137.24,137.12,137.24,5627.0,136.3607,136.4701,136.3508,136.4701,5627.0
2024-09-10 14:50:00,137.21,137.24,137.11,137.22,5683.0,136.4403,136.4701,136.3409,136.4502,5683.0
2024-09-10 14:55:00,137.23,137.35,137.2,137.28,6072.0,136.4602,136.5795,136.4304,136.5099,6072.0
2024-09-10 15:00:00,137.32,137.32,137.17,137.23,8290.0,136.5497,136.5497,136.4005,136.4602,8290.0
2024-09-10 15:05:00,137.18,137.22,137.11,137.14,9516.0,136.4105,136.4502,136.3409,136.3707,9516.0
2024-09-10 15:10:00,137.11,137.32,137.11,137.32,7993.0,136.3409,136.5497,136.3409,136.5497,7993.0
2024-09-10 15:15:00,137.29,137.38,137.24,137.38,7818.0,136.5199,136.6093,136.4701,136.6093,7818.0
2024-09-10 15:20:00,137.39,137.52,137.37,137.48,6729.0,136.6193,136.7486,136.5994,136.7088,6729.0
2024-09-10 15:25:00,137.51,137.62,137.5,137.57,10116.0,136.7386,136.848,136.7287,136.7983,10116.0
2024-09-10 15:30:00,137.55,137.55,137.42,137.51,10091.0,136.7784,136.7784,136.6491,136.7386,10091.0
2024-09-10 15:35:00,137.48,137.54,137.1,137.1,9066.0,136.7088,136.7684,136.3309,136.3309,9066.0
2024-09-10 15:40:00,137.12,137.39,137.06,137.37,5753.0,136.3508,136.6193,136.2911,136.5994,5753.0
2024-09-10 15:45:00,137.39,137.59,137.37,137.46,14155.0,136.6193,136.8182,136.5994,136.6889,14155.0
2024-09-10 15:50:00,137.51,137.76,137.39,137.76,32111.0,136.7386,136.9872,136.6193,136.9872,32111.0
2024-09-10 15:55:00,137.78,138.21,137.78,138.03,88276.0,137.0071,137.4347,137.0071,137.2557,88276.0
2024-09-11 09:30:00,137.34,137.96,136.01,136.02,16601.0,136.5696,137.1861,135.247,135.257,16601.0
2024-09-11 09:35:00,136.18,136.54,136.04,136.34,8798.0,135.4161,135.7741,135.2769,135.5752,8798.0
2024-09-11 09:40:00,136.15,136.15,135.51,135.59,5952.0,135.3862,135.3862,134.7498,134.8294,5952.0
2024-09-11 09:45:00,135.67,136.16,135.62,136.16,4407.0,134.9089,135.3962,134.8592,135.3962,4407.0
2024-09-11 09:50:00,136.12,136.12,135.63,135.87,3916.0,135.3564,135.3564,134.8692,135.1078,3916.0
2024-09-11 09:55:00,135.91,135.91,135.65,135.69,1104.0,135.1476,135.1476,134.889,134.9288,1104.0
2024-09-11 10:00:00,135.63,135.78,135.5,135.7,16085.0,134.8692,135.0183,134.7399,134.9388,16085.0
2024-09-11 10:05:00,135.72,135.99,135.62,135.7,27527.0,134.9587,135.2271,134.8592,134.9388,27527.0
2024-09-11 10:10:00,135.77,135.78,135.52,135.59,12218.0,135.0084,135.0183,134.7598,134.8294,12218.0
2024-09-11 10:15:00,135.51,135.51,135.03,135.12,7006.0,134.7498,134.7498,134.2725,134.362,7006.0
2024-09-11 10:20:00,135.12,135.14,134.78,134.97,10675.0,134.362,134.3819,134.0239,134.2129,10675.0
2024-09-11 10:25:00,134.99,135.25,134.93,134.97,16715.0,134.2328,134.4913,134.1731,134.2129,16715.0
2024-09-11 10:30:00,135.02,135.02,134.76,134.92,12888.0,134.2626,134.2626,134.004,134.1631,12888.0
2024-09-11 10:35:00,134.88,134.95,134.81,134.92,7161.0,134.1234,134.193,134.0538,134.1631,7161.0
2024-09-11 10:40:00,134.89,134.93,134.79,134.84,3733.0,134.1333,134.1731,134.0339,134.0836,3733.0
2024-09-11 10:45:00,134.91,135.12,134.9,135.09,7820.0,134.1532,134.362,134.1433,134.3322,7820.0
2024-09-11 10:50:00,135.09,135.43,135.04,135.39,11475.0,134.3322,134.6703,134.2825,134.6305,11475.0
2024-09-11 10:55:00,135.39,136.01,135.39,135.97,5479.0,134.6305,135.247,134.6305,135.2073,5479.0
2024-09-11 11:00:00,135.97,135.97,135.48,135.68,14177.0,135.2073,135.2073,134.72,134.9189,14177.0
2024-09-11 11:05:00,135.72,135.8,135.6,135.63,5491.0,134.9587,135.0382,134.8393,134.8692,5491.0
2024-09-11 11:10:00,135.53,135.8,135.42,135.8,6028.0,134.7697,135.0382,134.6603,135.0382,6028.0
2024-09-11 11:15:00,135.8,135.89,135.69,135.81,2740.0,135.0382,135.1277,134.9288,135.0482,2740.0
2024-09-11 11:20:00,135.83,135.85,135.53,135.68,10712.0,135.068,135.0879,134.7697,134.9189,10712.0
2024-09-11 11:25:00,135.63,135.9,135.63,135.83,1678.0,134.8692,135.1376,134.8692,135.068,1678.0
2024-09-11 11:30:00,135.85,136.12,135.85,136.11,7028.0,135.0879,135.3564,135.0879,135.3465,7028.0
2024-09-11 11:35:00,136.06,136.22,135.97,136.18,3408.0,135.2967,135.4559,135.2073,135.4161,3408.0
2024-09-11 11:40:00,136.21,136.31,136.09,136.18,14601.0,135.4459,135.5453,135.3266,135.4161,14601.0
2024-09-11 11:45:00,136.24,136.25,135.96,136.11,23094.0,135.4757,135.4857,135.1973,135.3465,23094.0
2024-09-11 11:50:00,136.06,136.09,135.88,135.94,14488.0,135.2967,135.3266,135.1178,135.1774,14488.0
2024-09-11 11:55:00,135.98,136.02,135.67,135.94,22730.0,135.2172,135.257,134.9089,135.1774,22730.0
2024-09-11 12:00:00,136.02,136.55,136.02,136.55,3892.0,135.257,135.784,135.257,135.784,3892.0
2024-09-11 12:05:00,136.56,136.65,136.22,136.22,4626.0,135.7939,135.8834,135.4559,135.4559,4626.0
2024-09-11 12:10:00,136.22,136.24,136.03,136.13,7459.0,135.4559,135.4757,135.2669,135.3664,7459.0
2024-09-11 12:15:00,136.18,136.21,136.04,136.21,3692.0,135.4161,135.4459,135.2769,135.4459,3692.0
2024-09-11 12:20:00,136.22,136.44,136.15,136.44,3275.0,135.4559,135.6746,135.3862,135.6746,3275.0
2024-09-11 12:25:00,136.44,136.44,136.33,136.33,7015.0,135.6746,135.6746,135.5652,135.5652,7015.0
2024-09-11 12:30:00,136.4,136.41,136.16,136.38,10949.0,135.6348,135.6448,135.3962,135.615,10949.0
2024-09-11 12:35:00,136.39,136.4,136.34,136.34,1368.0,135.6249,135.6348,135.5752,135.5752,1368.0
2024-09-11 12:40:00,136.43,136.49,136.27,136.33,9955.0,135.6647,135.7243,135.5056,135.5652,9955.0
2024-09-11 12:45:00,136.4,136.45,136.33,136.44,1673.0,135.6348,135.6846,135.5652,135.6746,1673.0
2024-09-11 12:50:00,136.44,136.63,136.4,136.53,4455.0,135.6746,135.8636,135.6348,135.7641,4455.0
2024-09-11 12:55:00,136.51,136.61,136.39,136.5,3691.0,135.7442,135.8437,135.6249,135.7343,3691.0
2024-09-11 13:00:00,136.6,136.71,136.52,136.68,2964.0,135.8337,135.9431,135.7542,135.9133,2964.0
2024-09-11 13:05:00,136.65,136.86,136.6,136.82,5325.0,135.8834,136.0923,135.8337,136.0525,5325.0
2024-09-11 13:10:00,136.89,136.98,136.79,136.86,5561.0,136.1221,136.2116,136.0227,136.0923,5561.0
2024-09-11 13:15:00,136.87,136.87,136.79,136.79,1989.0,136.1022,136.1022,136.0227,136.0227,1989.0
2024-09-11 13:20:00,136.78,136.85,136.7,136.7,4937.0,136.0127,136.0823,135.9332,135.9332,4937.0
2024-09-11 13:25:00,136.73,136.92,136.71,136.82,2889.0,135.963,136.1519,135.9431,136.0525,2889.0
2024-09-11 13:30:00,136.67,136.82,136.67,136.81,1023.0,135.9033,136.0525,135.9033,136.0425,1023.0
2024-09-11 13:35:00,136.81,136.87,136.74,136.86,1739.0,136.0425,136.1022,135.9729,136.0923,1739.0
2024-09-11 13:40:00,136.92,137.0,136.86,136.86,2660.0,136.1519,136.2315,136.0923,136.0923,2660.0
2024-09-11 13:45:00,136.86,137.1,136.86,137.09,3230.0,136.0923,136.3309,136.0923,136.321,3230.0
2024-09-11 13:50:00,137.12,137.2,137.07,137.12,5784.0,136.3508,136.4304,136.3011,136.3508,5784.0
2024-09-11 13:55:00,137.12,137.12,136.84,137.0,4396.0,136.3508,136.3508,136.0724,136.2315,4396.0
2024-09-11 14:00:00,137.0,137.13,137.0,137.13,1040.0,136.2315,136.3607,136.2315,136.3607,1040.0
2024-09-11 14:05:00,137.09,137.16,137.02,137.07,2427.0,136.321,136.3906,136.2514,136.3011,2427.0
2024-09-11 14:10:00,137.09,137.11,136.97,137.05,7682.0,136.321,136.3409,136.2016,136.2812,7682.0
2024-09-11 14:15:00,137.04,137.09,136.95,137.01,6292.0,136.2713,136.321,136.1818,136.2414,6292.0
2024-09-11 14:20:00,137.02,137.06,136.94,137.02,25433.0,136.2514,136.2911,136.1718,136.2514,25433.0
2024-09-11 14:25:00,137.06,137.31,137.06,137.18,3832.0,136.2911,136.5397,136.2911,136.4105,3832.0
2024-09-11 14:30:00,137.21,137.56,137.21,137.53,2552.0,136.4403,136.7883,136.4403,136.7585,2552.0
2024-09-11 14:35:00,137.51,137.59,137.35,137.56,2428.0,136.7386,136.8182,136.5795,136.7883,2428.0
2024-09-11 14:40:00,137.62,137.83,137.62,137.76,12233.0,136.848,137.0568,136.848,136.9872,12233.0
2024-09-11 14:45:00,137.8,137.88,137.65,137.88,5681.0,137.027,137.1065,136.8778,137.1065,5681.0
2024-09-11 14:50:00,137.89,137.89,137.73,137.74,5490.0,137.1165,137.1165,136.9574,136.9673,5490.0
2024-09-11 14:55:00,137.75,137.9,137.75,137.82,3102.0,136.9773,137.1264,136.9773,137.0469,3102.0
2024-09-11 15:00:00,137.81,137.85,137.53,137.6,5884.0,137.0369,137.0767,136.7585,136.8281,5884.0
2024-09-11 15:05:00,137.62,137.85,137.62,137.8,6057.0,136.848,137.0767,136.848,137.027,6057.0
2024-09-11 15:10:00,137.81,137.98,137.8,137.9,9205.0,137.0369,137.206,137.027,137.1264,9205.0
2024-09-11 15:15:00,137.89,138.07,137.77,137.89,8131.0,137.1165,137.2955,136.9972,137.1165,8131.0
2024-09-11 15:20:00,137.85,137.91,137.83,137.85,4766.0,137.0767,137.1364,137.0568,137.0767,4766.0
2024-09-11 15:25:00,137.88,138.01,137.86,137.94,8239.0,137.1065,137.2358,137.0867,137.1662,8239.0
2024-09-11 15:30:00,137.96,137.97,137.76,137.85,4901.0,137.1861,137.196,136.9872,137.0767,4901.0
2024-09-11 15:35:00,137.85,137.91,137.78,137.8,8053.0,137.0767,137.1364,137.0071,137.027,8053.0
2024-09-11 15:40:00,137.8,137.87,137.67,137.87,8659.0,137.027,137.0966,136.8977,137.0966,8659.0
2024-09-11 15:45:00,137.86,138.03,137.78,138.0,11301.0,137.0867,137.2557,137.0071,137.2259,11301.0
2024-09-11 15:50:00,137.95,138.41,137.9,138.38,35391.0,137.1761,137.6336,137.1264,137.6037,35391.0
2024-09-11 15:55:00,138.4,138.86,138.35,138.6,116601.0,137.6236,138.081,137.5739,137.8225,116601.0
2024-09-12 09:30:00,138.2,138.62,137.48,137.65,17777.0,137.4247,137.8424,136.7088,136.8778,17777.0
2024-09-12 09:35:00,137.65,137.98,137.09,137.1,10991.0,136.8778,137.206,136.321,136.3309,10991.0
2024-09-12 09:40:00,137.1,137.13,136.47,136.55,19617.0,136.3309,136.3607,135.7044,135.784,19617.0
2024-09-12 09:45:00,136.52,136.52,135.77,136.0,40431.0,135.7542,135.7542,135.0084,135.2371,40431.0
2024-09-12 09:50:00,135.84,135.84,135.05,135.05,25867.0,135.078,135.078,134.2924,134.2924,25867.0
2024-09-12 09:55:00,135.09,135.27,134.58,134.59,15163.0,134.3322,134.5112,133.8251,133.835,15163.0
2024-09-12 10:00:00,134.61,134.62,134.25,134.53,27493.0,133.8549,133.8648,133.4969,133.7753,27493.0
2024-09-12 10:05:00,134.43,135.19,134.4,135.17,25926.0,133.6759,134.4316,133.6461,134.4117,25926.0
2024-09-12 10:10:00,135.25,135.68,135.11,135.64,15185.0,134.4913,134.9189,134.3521,134.8791,15185.0
2024-09-12 10:15:00,135.52,136.1,135.49,136.04,11861.0,134.7598,135.3365,134.7299,135.2769,11861.0
2024-09-12 10:20:00,136.03,136.16,135.93,135.99,8139.0,135.2669,135.3962,135.1675,135.2271,8139.0
2024-09-12 10:25:00,136.0,136.1,135.68,135.88,11146.0,135.2371,135.3365,134.9189,135.1178,11146.0
2024-09-12 10:30:00,135.88,135.97,135.53,135.62,5320.0,135.1178,135.2073,134.7697,134.8592,5320.0
2024-09-12 10:35:00,135.57,135.67,135.19,135.44,10764.0,134.8095,134.9089,134.4316,134.6802,10764.0
2024-09-12 10:40:00,135.5,135.58,135.43,135.52,6912.0,134.7399,134.8194,134.6703,134.7598,6912.0
2024-09-12 10:45:00,135.53,135.6,135.42,135.58,4321.0,134.7697,134.8393,134.6603,134.8194,4321.0
2024-09-12 10:50:00,135.58,135.58,135.13,135.13,5052.0,134.8194,134.8194,134.372,134.372,5052.0
2024-09-12 10:55:00,135.2,135.2,134.6,134.61,9408.0,134.4416,134.4416,133.8449,133.8549,9408.0
2024-09-12 11:00:00,134.75,135.03,134.67,135.03,15716.0,133.9941,134.2725,133.9145,134.2725,15716.0
2024-09-12 11:05:00,134.97,135.07,134.69,134.69,3562.0,134.2129,134.3123,133.9344,133.9344,3562.0
2024-09-12 11:10:00,134.7,134.83,134.57,134.62,26302.0,133.9444,134.0736,133.8151,133.8648,26302.0
2024-09-12 11:15:00,134.66,134.77,134.4,134.75,42804.0,133.9046,134.014,133.6461,133.9941,42804.0
2024-09-12 11:20:00,134.81,134.95,134.69,134.94,17096.0,134.0538,134.193,133.9344,134.183,17096.0
2024-09-12 11:25:00,134.83,134.86,134.62,134.65,11786.0,134.0736,134.1035,133.8648,133.8947,11786.0
2024-09-12 11:30:00,134.65,134.81,134.57,134.76,9305.0,133.8947,134.0538,133.8151,134.004,9305.0
2024-09-12 11:35:00,134.82,134.96,134.68,134.68,5460.0,134.0637,134.2029,133.9245,133.9245,5460.0
2024-09-12 11:40:00,134.64,134.79,134.58,134.73,7003.0,133.8847,134.0339,133.8251,133.9742,7003.0
2024-09-12 11:45:00,134.73,135.03,134.7,134.81,7169.0,133.9742,134.2725,133.9444,134.0538,7169.0
2024-09-12 11:50:00,134.91,135.01,134.81,134.99,5891.0,134.1532,134.2526,134.0538,134.2328,5891.0
2024-09-12 11:55:00,134.95,135.0,134.81,134.84,4782.0,134.193,134.2427,134.0538,134.0836,4782.0
2024-09-12 12:00:00,134.85,134.93,134.77,134.85,3928.0,134.0935,134.1731,134.014,134.0935,3928.0
2024-09-12 12:05:00,134.83,134.83,134.64,134.73,4656.0,134.0736,134.0736,133.8847,133.9742,4656.0
2024-09-12 12:10:00,134.71,134.71,134.53,134.62,12275.0,133.9543,133.9543,133.7753,133.8648,12275.0
2024-09-12 12:15:00,134.66,135.03,134.61,134.97,16275.0,133.9046,134.2725,133.8549,134.2129,16275.0
2024-09-12 12:20:00,135.05,135.35,135.03,135.14,7395.0,134.2924,134.5907,134.2725,134.3819,7395.0
2024-09-12 12:25:00,135.14,135.2,135.0,135.05,2600.0,134.3819,134.4416,134.2427,134.2924,2600.0
2024-09-12 12:30:00,135.0,135.2,134.99,135.19,2946.0,134.2427,134.4416,134.2328,134.4316,2946.0
2024-09-12 12:35:00,135.16,135.31,135.13,135.18,3077.0,134.4018,134.551,134.372,134.4217,3077.0
2024-09-12 12:40:00,135.21,135.45,135.21,135.4,2705.0,134.4515,134.6902,134.4515,134.6405,2705.0
2024-09-12 12:45:00,135.37,135.42,135.29,135.35,4230.0,134.6106,134.6603,134.5311,134.5907,4230.0
2024-09-12 12:50:00,135.37,135.6,135.34,135.56,6516.0,134.6106,134.8393,134.5808,134.7996,6516.0
2024-09-12 12:55:00,135.62,135.7,135.5,135.65,4981.0,134.8592,134.9388,134.7399,134.889,4981.0
2024-09-12 13:00:00,135.61,135.66,135.59,135.63,3813.0,134.8493,134.899,134.8294,134.8692,3813.0
2024-09-12 13:05:00,135.63,135.64,135.5,135.64,1721.0,134.8692,134.8791,134.7399,134.8791,1721.0
2024-09-12 13:10:00,135.67,135.68,135.6,135.65,3035.0,134.9089,134.9189,134.8393,134.889,3035.0
2024-09-12 13:15:00,135.65,135.81,135.65,135.76,5641.0,134.889,135.0482,134.889,134.9984,5641.0
2024-09-12 13:20:00,135.73,136.0,135.72,135.96,3822.0,134.9686,135.2371,134.9587,135.1973,3822.0
2024-09-12 13:25:00,135.98,135.99,135.95,135.96,1990.0,135.2172,135.2271,135.1874,135.1973,1990.0
2024-09-12 13:30:00,136.02,136.12,135.95,136.08,6684.0,135.257,135.3564,135.1874,135.3166,6684.0
2024-09-12 13:35:00,136.15,136.34,136.12,136.34,4154.0,135.3862,135.5752,135.3564,135.5752,4154.0
2024-09-12 13:40:00,136.43,136.46,136.34,136.46,2500.0,135.6647,135.6945,135.5752,135.6945,2500.0
2024-09-12 13:45:00,136.51,136.74,136.48,136.59,5360.0,135.7442,135.9729,135.7144,135.8238,5360.0
2024-09-12 13:50:00,136.57,136.65,136.52,136.52,2558.0,135.8039,135.8834,135.7542,135.7542,2558.0
2024-09-12 13:55:00,136.56,136.62,136.49,136.5,2545.0,135.7939,135.8536,135.7243,135.7343,2545.0
2024-09-12 14:00:00,136.48,136.52,136.38,136.48,4200.0,135.7144,135.7542,135.615,135.7144,4200.0
2024-09-12 14:05:00,136.48,136.48,136.21,136.22,3250.0,135.7144,135.7144,135.4459,135.4559,3250.0
2024-09-12 14:10:00,136.22,136.33,136.21,136.28,4761.0,135.4559,135.5652,135.4459,135.5155,4761.0
2024-09-12 14:15:00,136.22,136.33,136.21,136.21,2593.0,135.4559,135.5652,135.4459,135.4459,2593.0
2024-09-12 14:20:00,136.27,136.35,136.22,136.25,5415.0,135.5056,135.5851,135.4559,135.4857,5415.0
2024-09-12 14:25:00,136.3,136.41,136.19,136.34,6488.0,135.5354,135.6448,135.426,135.5752,6488.0
2024-09-12 14:30:00,136.34,136.39,136.14,136.19,5614.0,135.5752,135.6249,135.3763,135.426,5614.0
2024-09-12 14:35:00,136.2,136.23,136.17,136.2,1817.0,135.436,135.4658,135.4061,135.436,1817.0
2024-09-12 14:40:00,136.2,136.26,136.12,136.12,3785.0,135.436,135.4956,135.3564,135.3564,3785.0
2024-09-12 14:45:00,136.13,136.25,136.08,136.1,9244.0,135.3664,135.4857,135.3166,135.3365,9244.0
2024-09-12 14:50:00,136.09,136.09,135.59,135.74,9364.0,135.3266,135.3266,134.8294,134.9785,9364.0
2024-09-12 14:55:00,135.73,136.04,135.66,136.0,5827.0,134.9686,135.2769,134.899,135.2371,5827.0
2024-09-12 15:00:00,135.98,136.02,135.65,135.65,5331.0,135.2172,135.257,134.889,134.889,5331.0
2024-09-12 15:05:00,135.65,135.94,135.65,135.85,3817.0,134.889,135.1774,134.889,135.0879,3817.0
2024-09-12 15:10:00,135.81,135.9,135.77,135.9,4766.0,135.0482,135.1376,135.0084,135.1376,4766.0
2024-09-12 15:15:00,135.85,135.87,135.8,135.8,3878.0,135.0879,135.1078,135.0382,135.0382,3878.0
2024-09-12 15:20:00,135.81,135.92,135.75,135.89,5407.0,135.0482,135.1575,134.9885,135.1277,5407.0
2024-09-12 15:25:00,135.92,135.93,135.78,135.88,6619.0,135.1575,135.1675,135.0183,135.1178,6619.0
2024-09-12 15:30:00,135.8,136.01,135.71,136.01,16157.0,135.0382,135.247,134.9487,135.247,16157.0
2024-09-12 15:35:00,136.02,136.23,135.98,136.22,9260.0,135.257,135.4658,135.2172,135.4559,9260.0
2024-09-12 15:40:00,136.21,136.29,136.11,136.22,15526.0,135.4459,135.5255,135.3465,135.4559,15526.0
2024-09-12 15:45:00,136.26,136.35,135.98,135.99,22370.0,135.4956,135.5851,135.2172,135.2271,22370.0
2024-09-12 15:50:00,135.92,136.2,135.8,136.13,32520.0,135.1575,135.436,135.0382,135.3664,32520.0
2024-09-12 15:55:00,136.15,136.45,136.05,136.43,97788.0,135.3862,135.6846,135.2868,135.6647,97788.0
2024-09-13 09:30:00,136.81,137.58,136.4,137.23,13014.0,136.0425,136.8082,135.6348,136.4602,13014.0
2024-09-13 09:35:00,137.22,137.31,136.5,136.91,6931.0,136.4502,136.5397,135.7343,136.142,6931.0
2024-09-13 09:40:00,136.77,136.92,136.57,136.88,3246.0,136.0028,136.1519,135.8039,136.1121,3246.0
2024-09-13 09:45:00,136.82,137.32,136.8,137.22,16681.0,136.0525,136.5497,136.0326,136.4502,16681.0
2024-09-13 09:50:00,137.45,137.61,136.87,137.01,10353.0,136.679,136.8381,136.1022,136.2414,10353.0
2024-09-13 09:55:00,137.02,137.26,136.97,137.24,4683.0,136.2514,136.49,136.2016,136.4701,4683.0
2024-09-13 10:00:00,137.25,137.25,136.58,136.77,13143.0,136.4801,136.4801,135.8138,136.0028,13143.0
2024-09-13 10:05:00,136.73,136.73,136.36,136.37,13353.0,135.963,135.963,135.5951,135.605,13353.0
2024-09-13 10:10:00,136.43,136.75,136.37,136.75,4909.0,135.6647,135.9829,135.605,135.9829,4909.0
2024-09-13 10:15:00,136.87,136.97,136.65,136.88,7028.0,136.1022,136.2016,135.8834,136.1121,7028.0
2024-09-13 10:20:00,136.88,137.07,136.86,137.07,2202.0,136.1121,136.3011,136.0923,136.3011,2202.0
2024-09-13 10:25:00,137.11,137.18,136.79,136.94,14949.0,136.3409,136.4105,136.0227,136.1718,14949.0
2024-09-13 10:30:00,136.94,137.05,136.84,136.9,13963.0,136.1718,136.2812,136.0724,136.132,13963.0
2024-09-13 10:35:00,136.85,137.29,136.8,137.29,5753.0,136.0823,136.5199,136.0326,136.5199,5753.0
2024-09-13 10:40:00,137.31,137.49,137.29,137.42,4293.0,136.5397,136.7187,136.5199,136.6491,4293.0
2024-09-13 10:45:00,137.42,137.53,137.31,137.53,1908.0,136.6491,136.7585,136.5397,136.7585,1908.0
2024-09-13 10:50:00,137.44,137.45,137.16,137.21,4410.0,136.669,136.679,136.3906,136.4403,4410.0
2024-09-13 10:55:00,137.2,137.32,137.08,137.32,6640.0,136.4304,136.5497,136.311,136.5497,6640.0
2024-09-13 11:00:00,137.31,137.31,137.12,137.13,2700.0,136.5397,136.5397,136.3508,136.3607,2700.0
2024-09-13 11:05:00,137.13,137.21,136.94,136.97,4966.0,136.3607,136.4403,136.1718,136.2016,4966.0
2024-09-13 11:10:00,136.97,136.98,136.83,136.86,2626.0,136.2016,136.2116,136.0624,136.0923,2626.0
2024-09-13 11:15:00,136.84,136.84,136.75,136.79,5532.0,136.0724,136.0724,135.9829,136.0227,5532.0
2024-09-13 11:20:00,136.74,136.77,136.58,136.73,6108.0,135.9729,136.0028,135.8138,135.963,6108.0
2024-09-13 11:25:00,136.79,136.88,136.74,136.76,4945.0,136.0227,136.1121,135.9729,135.9928,4945.0
2024-09-13 11:30:00,136.77,136.97,136.77,136.94,3343.0,136.0028,136.2016,136.0028,136.1718,3343.0
2024-09-13 11:35:00,136.94,137.0,136.86,136.93,3091.0,136.1718,136.2315,136.0923,136.1619,3091.0
2024-09-13 11:40:00,136.95,137.19,136.95,137.18,2630.0,136.1818,136.4204,136.1818,136.4105,2630.0
2024-09-13 11:45:00,137.16,137.21,137.14,137.14,751.0,136.3906,136.4403,136.3707,136.3707,751.0
2024-09-13 11:50:00,137.13,137.21,137.06,137.2,3445.0,136.3607,136.4403,136.2911,136.4304,3445.0
2024-09-13 11:55:00,137.19,137.19,137.08,137.08,3418.0,136.4204,136.4204,136.311,136.311,3418.0
2024-09-13 12:00:00,137.17,137.29,137.17,137.18,3082.0,136.4005,136.5199,136.4005,136.4105,3082.0
2024-09-13 12:05:00,137.17,137.3,137.14,137.25,1708.0,136.4005,136.5298,136.3707,136.4801,1708.0
2024-09-13 12:10:00,137.19,137.19,137.09,137.14,2837.0,136.4204,136.4204,136.321,136.3707,2837.0
2024-09-13 12:15:00,137.23,137.23,137.17,137.17,2112.0,136.4602,136.4602,136.4005,136.4005,2112.0
2024-09-13 12:20:00,137.1,137.12,137.0,137.0,2150.0,136.3309,136.3508,136.2315,136.2315,2150.0
2024-09-13 12:25:00,137.01,137.07,136.93,137.04,5654.0,136.2414,136.3011,136.1619,136.2713,5654.0
2024-09-13 12:30:00,136.97,137.01,136.97,137.0,2271.0,136.2016,136.2414,136.2016,136.2315,2271.0
2024-09-13 12:35:00,137.0,137.03,136.93,137.03,6062.0,136.2315,136.2613,136.1619,136.2613,6062.0
2024-09-13 12:40:00,137.03,137.08,136.97,137.08,3984.0,136.2613,136.311,136.2016,136.311,3984.0
2024-09-13 12:45:00,137.0,137.08,137.0,137.04,1800.0,136.2315,136.311,136.2315,136.2713,1800.0
2024-09-13 12:50:00,137.01,137.17,137.01,137.07,6415.0,136.2414,136.4005,136.2414,136.3011,6415.0
2024-09-13 12:55:00,137.07,137.07,136.92,136.99,2072.0,136.3011,136.3011,136.1519,136.2215,2072.0
2024-09-13 13:00:00,136.98,137.07,136.96,137.07,1100.0,136.2116,136.3011,136.1917,136.3011,1100.0
2024-09-13 13:05:00,137.0,137.06,137.0,137.01,889.0,136.2315,136.2911,136.2315,136.2414,889.0
2024-09-13 13:10:00,137.02,137.08,136.99,136.99,2995.0,136.2514,136.311,136.2215,136.2215,2995.0
2024-09-13 13:15:00,137.0,137.0,136.79,136.88,5169.0,136.2315,136.2315,136.0227,136.1121,5169.0
2024-09-13 13:20:00,136.9,136.92,136.8,136.8,1878.0,136.132,136.1519,136.0326,136.0326,1878.0
2024-09-13 13:25:00,136.84,136.93,136.84,136.92,2000.0,136.0724,136.1619,136.0724,136.1519,2000.0
2024-09-13 13:30:00,136.89,136.95,136.89,136.95,1944.0,136.1221,136.1818,136.1221,136.1818,1944.0
2024-09-13 13:35:00,136.98,137.06,136.98,137.03,5918.0,136.2116,136.2911,136.2116,136.2613,5918.0
2024-09-13 13:40:00,137.0,137.06,136.87,137.02,4882.0,136.2315,136.2911,136.1022,136.2514,4882.0
2024-09-13 13:45:00,136.99,137.06,136.94,136.96,7143.0,136.2215,136.2911,136.1718,136.1917,7143.0
2024-09-13 13:50:00,136.92,136.99,136.92,136.94,1071.0,136.1519,136.2215,136.1519,136.1718,1071.0
2024-09-13 13:55:00,136.91,136.97,136.9,136.97,1100.0,136.142,136.2016,136.132,136.2016,1100.0
2024-09-13 14:00:00,136.94,136.94,136.65,136.7,5528.0,136.1718,136.1718,135.8834,135.9332,5528.0
2024-09-13 14:05:00,136.75,136.96,136.75,136.94,1328.0,135.9829,136.1917,135.9829,136.1718,1328.0
2024-09-13 14:10:00,136.87,136.95,136.87,136.88,1726.0,136.1022,136.1818,136.1022,136.1121,1726.0
2024-09-13 14:15:00,136.88,136.88,136.71,136.71,3162.0,136.1121,136.1121,135.9431,135.9431,3162.0
2024-09-13 14:20:00,136.74,136.85,136.73,136.81,4329.0,135.9729,136.0823,135.963,136.0425,4329.0
2024-09-13 14:25:00,136.76,136.78,136.69,136.73,946.0,135.9928,136.0127,135.9232,135.963,946.0
2024-09-13 14:30:00,136.71,136.85,136.69,136.79,1300.0,135.9431,136.0823,135.9232,136.0227,1300.0
2024-09-13 14:35:00,136.81,136.85,136.75,136.82,1661.0,136.0425,136.0823,135.9829,136.0525,1661.0
2024-09-13 14:40:00,136.86,136.98,136.86,136.98,3000.0,136.0923,136.2116,136.0923,136.2116,3000.0
2024-09-13 14:45:00,136.96,136.96,136.91,136.93,1707.0,136.1917,136.1917,136.142,136.1619,1707.0
2024-09-13 14:50:00,136.91,136.92,136.85,136.92,2469.0,136.142,136.1519,136.0823,136.1519,2469.0
2024-09-13 14:55:00,136.93,137.01,136.93,136.95,4302.0,136.1619,136.2414,136.1619,136.1818,4302.0
2024-09-13 15:00:00,136.92,136.94,136.84,136.89,5863.0,136.1519,136.1718,136.0724,136.1221,5863.0
2024-09-13 15:05:00,136.93,136.93,136.88,136.88,2856.0,136.1619,136.1619,136.1121,136.1121,2856.0
2024-09-13 15:10:00,136.91,136.98,136.84,136.96,3565.0,136.142,136.2116,136.0724,136.1917,3565.0
2024-09-13 15:15:00,136.96,137.14,136.96,137.07,4003.0,136.1917,136.3707,136.1917,136.3011,4003.0
2024-09-13 15:20:00,137.08,137.19,137.04,137.14,8349.0,136.311,136.4204,136.2713,136.3707,8349.0
2024-09-13 15:25:00,137.11,137.15,137.04,137.15,7608.0,136.3409,136.3806,136.2713,136.3806,7608.0
2024-09-13 15:30:00,137.12,137.22,137.11,137.19,7893.0,136.3508,136.4502,136.3409,136.4204,7893.0
2024-09-13 15:35:00,137.19,137.19,136.85,136.94,11083.0,136.4204,136.4204,136.0823,136.1718,11083.0
2024-09-13 15:40:00,136.98,136.98,136.91,136.94,7293.0,136.2116,136.2116,136.142,136.1718,7293.0
2024-09-13 15:45:00,136.98,137.09,136.97,137.06,11556.0,136.2116,136.321,136.2016,136.2911,11556.0
2024-09-13 15:50:00,137.08,137.25,137.0,137.25,24507.0,136.311,136.4801,136.2315,136.4801,24507.0
2024-09-13 15:55:00,137.25,137.49,137.25,137.3,59112.0,136.4801,136.7187,136.4801,136.5298,59112.0
2024-09-16 09:30:00,138.28,139.56,137.9,139.45,34977.0,137.5043,138.7771,137.1264,138.6677,34977.0
2024-09-16 09:35:00,139.5,139.78,138.75,138.91,4527.0,138.7175,138.9959,137.9717,138.1308,4527.0
2024-09-16 09:40:00,138.9,138.9,138.33,138.33,4638.0,138.1208,138.1208,137.554,137.554,4638.0
2024-09-16 09:45:00,138.31,138.61,138.27,138.48,1467.0,137.5341,137.8324,137.4944,137.7032,1467.0
2024-09-16 09:50:00,138.65,138.73,138.38,138.72,2391.0,137.8722,137.9518,137.6037,137.9418,2391.0
2024-09-16 09:55:00,138.52,138.65,138.5,138.6,1182.0,137.743,137.8722,137.7231,137.8225,1182.0
2024-09-16 10:00:00,138.58,138.58,138.13,138.34,3989.0,137.8026,137.8026,137.3551,137.564,3989.0
2024-09-16 10:05:00,138.35,138.47,138.35,138.44,2486.0,137.5739,137.6932,137.5739,137.6634,2486.0
2024-09-16 10:10:00,138.38,138.38,138.11,138.13,5412.0,137.6037,137.6037,137.3353,137.3551,5412.0
2024-09-16 10:15:00,138.16,138.24,138.07,138.12,2318.0,137.385,137.4645,137.2955,137.3452,2318.0
2024-09-16 10:20:00,138.19,138.26,137.91,137.93,5234.0,137.4148,137.4844,137.1364,137.1563,5234.0
2024-09-16 10:25:00,137.88,137.92,137.6,137.78,7292.0,137.1065,137.1463,136.8281,137.0071,7292.0
2024-09-16 10:30:00,137.77,137.77,137.49,137.53,6711.0,136.9972,136.9972,136.7187,136.7585,6711.0
2024-09-16 10:35:00,137.52,137.79,137.51,137.72,11159.0,136.7486,137.017,136.7386,136.9474,11159.0
2024-09-16 10:40:00,137.75,137.96,137.63,137.96,4375.0,136.9773,137.1861,136.8579,137.1861,4375.0
2024-09-16 10:45:00,138.16,138.16,138.09,138.15,300.0,137.385,137.385,137.3154,137.375,300.0
2024-09-16 10:50:00,138.19,138.26,138.05,138.07,2291.0,137.4148,137.4844,137.2756,137.2955,2291.0
2024-09-16 10:55:00,138.0,138.19,137.97,138.19,500.0,137.2259,137.4148,137.196,137.4148,500.0
2024-09-16 11:00:00,138.28,138.28,138.0,138.14,808.0,137.5043,137.5043,137.2259,137.3651,808.0
2024-09-16 11:05:00,138.12,138.17,138.0,138.12,5436.0,137.3452,137.3949,137.2259,137.3452,5436.0
2024-09-16 11:10:00,138.15,138.15,138.03,138.03,6560.0,137.375,137.375,137.2557,137.2557,6560.0
2024-09-16 11:15:00,138.09,138.16,137.87,137.98,11234.0,137.3154,137.385,137.0966,137.206,11234.0
2024-09-16 11:20:00,137.96,138.15,137.88,138.14,9044.0,137.1861,137.375,137.1065,137.3651,9044.0
2024-09-16 11:25:00,138.06,138.07,138.03,138.03,448.0,137.2855,137.2955,137.2557,137.2557,448.0
2024-09-16 11:30:00,137.99,138.03,137.91,138.0,5824.0,137.2159,137.2557,137.1364,137.2259,5824.0
2024-09-16 11:35:00,138.17,138.17,137.96,138.03,4056.0,137.3949,137.3949,137.1861,137.2557,4056.0
2024-09-16 11:40:00,138.02,138.17,138.02,138.17,1919.0,137.2458,137.3949,137.2458,137.3949,1919.0
2024-09-16 11:45:00,138.19,138.3,138.16,138.3,1190.0,137.4148,137.5242,137.385,137.5242,1190.0
2024-09-16 11:50:00,138.28,138.37,138.25,138.35,6113.0,137.5043,137.5938,137.4745,137.5739,6113.0
2024-09-16 11:55:00,138.35,138.43,138.29,138.3,6078.0,137.5739,137.6535,137.5142,137.5242,6078.0
2024-09-16 12:00:00,138.25,138.25,138.18,138.18,2011.0,137.4745,137.4745,137.4049,137.4049,2011.0
2024-09-16 12:05:00,138.15,138.19,138.13,138.14,2250.0,137.375,137.4148,137.3551,137.3651,2250.0
2024-09-16 12:10:00,138.18,138.2,138.01,138.06,6612.0,137.4049,137.4247,137.2358,137.2855,6612.0
2024-09-16 12:15:00,138.08,138.09,138.06,138.09,2548.0,137.3054,137.3154,137.2855,137.3154,2548.0
2024-09-16 12:20:00,138.09,138.25,138.04,138.14,6001.0,137.3154,137.4745,137.2656,137.3651,6001.0
2024-09-16 12:25:00,138.13,138.44,138.13,138.38,2111.0,137.3551,137.6634,137.3551,137.6037,2111.0
2024-09-16 12:30:00,138.37,138.5,138.21,138.21,2085.0,137.5938,137.7231,137.4347,137.4347,2085.0
2024-09-16 12:35:00,138.3,138.3,138.23,138.23,1000.0,137.5242,137.5242,137.4546,137.4546,1000.0
2024-09-16 12:40:00,138.29,138.3,138.25,138.25,992.0,137.5142,137.5242,137.4745,137.4745,992.0
2024-09-16 12:45:00,138.3,138.32,138.15,138.15,5963.0,137.5242,137.5441,137.375,137.375,5963.0
2024-09-16 12:50:00,138.2,138.29,138.2,138.25,9534.0,137.4247,137.5142,137.4247,137.4745,9534.0
2024-09-16 12:55:00,138.19,138.51,138.17,138.45,1510.0,137.4148,137.733,137.3949,137.6733,1510.0
2024-09-16 13:00:00,138.48,138.48,138.37,138.37,1017.0,137.7032,137.7032,137.5938,137.5938,1017.0
2024-09-16 13:05:00,138.4,138.4,138.29,138.34,900.0,137.6236,137.6236,137.5142,137.564,900.0
2024-09-16 13:10:00,138.37,138.41,138.34,138.34,400.0,137.5938,137.6336,137.564,137.564,400.0
2024-09-16 13:15:00,138.28,138.41,138.28,138.3,2804.0,137.5043,137.6336,137.5043,137.5242,2804.0
2024-09-16 13:20:00,138.41,138.49,138.4,138.48,1634.0,137.6336,137.7131,137.6236,137.7032,1634.0
2024-09-16 13:25:00,138.56,138.61,138.45,138.53,4475.0,137.7827,137.8324,137.6733,137.7529,4475.0
2024-09-16 13:30:00,138.49,138.54,138.46,138.5,1025.0,137.7131,137.7628,137.6833,137.7231,1025.0
2024-09-16 13:35:00,138.53,138.61,138.51,138.59,1907.0,137.7529,137.8324,137.733,137.8126,1907.0
2024-09-16 13:40:00,138.6,138.71,138.56,138.71,3919.0,137.8225,137.9319,137.7827,137.9319,3919.0
2024-09-16 13:45:00,138.66,138.66,138.53,138.61,4138.0,137.8822,137.8822,137.7529,137.8324,4138.0
2024-09-16 13:50:00,138.65,138.68,138.6,138.68,1116.0,137.8722,137.9021,137.8225,137.9021,1116.0
2024-09-16 13:55:00,138.68,138.86,138.68,138.86,1683.0,137.9021,138.081,137.9021,138.081,1683.0
2024-09-16 14:00:00,138.87,138.87,138.69,138.69,5270.0,138.091,138.091,137.912,137.912,5270.0
2024-09-16 14:05:00,138.7,138.79,138.64,138.74,11206.0,137.9219,138.0114,137.8623,137.9617,11206.0
2024-09-16 14:10:00,138.74,138.78,138.64,138.64,3015.0,137.9617,138.0015,137.8623,137.8623,3015.0
2024-09-16 14:15:00,138.64,138.66,138.51,138.56,4177.0,137.8623,137.8822,137.733,137.7827,4177.0
2024-09-16 14:20:00,138.52,138.72,138.52,138.65,3007.0,137.743,137.9418,137.743,137.8722,3007.0
2024-09-16 14:25:00,138.65,138.75,138.65,138.75,3359.0,137.8722,137.9717,137.8722,137.9717,3359.0
2024-09-16 14:30:00,138.7,138.75,138.57,138.57,8195.0,137.9219,137.9717,137.7927,137.7927,8195.0
2024-09-16 14:35:00,138.6,138.65,138.54,138.56,2968.0,137.8225,137.8722,137.7628,137.7827,2968.0
2024-09-16 14:40:00,138.56,138.64,138.48,138.59,5847.0,137.7827,137.8623,137.7032,137.8126,5847.0
2024-09-16 14:45:00,138.68,138.69,138.63,138.69,827.0,137.9021,137.912,137.8523,137.912,827.0
2024-09-16 14:50:00,138.74,138.74,138.63,138.74,6762.0,137.9617,137.9617,137.8523,137.9617,6762.0
2024-09-16 14:55:00,138.77,138.88,138.72,138.88,10191.0,137.9915,138.1009,137.9418,138.1009,10191.0
2024-09-16 15:00:00,138.85,138.85,138.57,138.57,10919.0,138.0711,138.0711,137.7927,137.7927,10919.0
2024-09-16 15:05:00,138.64,138.77,138.6,138.77,13569.0,137.8623,137.9915,137.8225,137.9915,13569.0
2024-09-16 15:10:00,138.76,138.78,138.64,138.7,6660.0,137.9816,138.0015,137.8623,137.9219,6660.0
2024-09-16 15:15:00,138.67,138.89,138.67,138.86,10511.0,137.8921,138.1109,137.8921,138.081,10511.0
2024-09-16 15:20:00,138.83,138.85,138.67,138.67,5250.0,138.0512,138.0711,137.8921,137.8921,5250.0
2024-09-16 15:25:00,138.72,138.83,138.71,138.82,7502.0,137.9418,138.0512,137.9319,138.0413,7502.0
2024-09-16 15:30:00,138.81,138.93,138.77,138.78,5770.0,138.0313,138.1507,137.9915,138.0015,5770.0
2024-09-16 15:35:00,138.79,138.79,138.54,138.68,14892.0,138.0114,138.0114,137.7628,137.9021,14892.0
2024-09-16 15:40:00,138.68,138.69,138.52,138.53,9229.0,137.9021,137.912,137.743,137.7529,9229.0
2024-09-16 15:45:00,138.55,138.69,138.5,138.51,10137.0,137.7728,137.912,137.7231,137.733,10137.0
2024-09-16 15:50:00,138.5,138.57,138.36,138.4,14511.0,137.7231,137.7927,137.5838,137.6236,14511.0
2024-09-16 15:55:00,138.36,138.46,138.18,138.31,41383.0,137.5838,137.6833,137.4049,137.5341,41383.0
2024-09-17 09:30:00,138.66,138.99,137.76,138.12,15323.0,137.8822,138.2103,136.9872,137.3452,15323.0
2024-09-17 09:35:00,138.0,138.56,138.0,138.53,3977.0,137.2259,137.7827,137.2259,137.7529,3977.0
2024-09-17 09:40:00,138.3,138.72,138.3,138.71,1913.0,137.5242,137.9418,137.5242,137.9319,1913.0
2024-09-17 09:45:00,138.61,138.78,138.5,138.71,3898.0,137.8324,138.0015,137.7231,137.9319,3898.0
2024-09-17 09:50:00,138.66,138.79,138.5,138.5,6203.0,137.8822,138.0114,137.7231,137.7231,6203.0
2024-09-17 09:55:00,138.47,138.5,138.27,138.39,5790.0,137.6932,137.7231,137.4944,137.6137,5790.0
2024-09-17 10:00:00,138.41,138.59,138.32,138.59,6581.0,137.6336,137.8126,137.5441,137.8126,6581.0
2024-09-17 10:05:00,138.6,139.2,138.6,139.09,2543.0,137.8225,138.4191,137.8225,138.3098,2543.0
2024-09-17 10:10:00,139.25,139.33,138.91,139.01,17571.0,138.4689,138.5484,138.1308,138.2302,17571.0
2024-09-17 10:15:00,139.0,139.46,138.98,139.46,37540.0,138.2203,138.6777,138.2004,138.6777,37540.0
2024-09-17 10:20:00,139.3,139.78,139.29,139.78,3083.0,138.5186,138.9959,138.5086,138.9959,3083.0
2024-09-17 10:25:00,139.7,139.71,139.38,139.38,6838.0,138.9163,138.9263,138.5981,138.5981,6838.0
2024-09-17 10:30:00,139.38,139.41,138.99,139.01,17178.0,138.5981,138.628,138.2103,138.2302,17178.0
2024-09-17 10:35:00,139.07,139.07,138.72,139.05,19503.0,138.2899,138.2899,137.9418,138.27,19503.0
2024-09-17 10:40:00,139.03,139.13,138.97,138.99,5400.0,138.2501,138.3495,138.1904,138.2103,5400.0
2024-09-17 10:45:00,139.03,139.09,138.98,139.02,2586.0,138.2501,138.3098,138.2004,138.2401,2586.0
2024-09-17 10:50:00,139.05,139.11,138.98,139.02,6238.0,138.27,138.3296,138.2004,138.2401,6238.0
2024-09-17 10:55:00,139.03,139.1,138.75,138.9,6434.0,138.2501,138.3197,137.9717,138.1208,6434.0
2024-09-17 11:00:00,138.95,139.52,138.95,139.29,2330.0,138.1705,138.7373,138.1705,138.5086,2330.0
2024-09-17 11:05:00,139.31,139.54,139.31,139.44,2065.0,138.5285,138.7572,138.5285,138.6578,2065.0
2024-09-17 11:10:00,139.38,139.38,139.19,139.24,1050.0,138.5981,138.5981,138.4092,138.4589,1050.0
2024-09-17 11:15:00,139.12,139.2,139.09,139.09,5646.0,138.3396,138.4191,138.3098,138.3098,5646.0
2024-09-17 11:20:00,139.08,139.08,138.86,139.02,8511.0,138.2998,138.2998,138.081,138.2401,8511.0
2024-09-17 11:25:00,139.09,139.09,138.92,139.03,1656.0,138.3098,138.3098,138.1407,138.2501,1656.0
2024-09-17 11:30:00,139.05,139.14,139.04,139.13,545.0,138.27,138.3595,138.26,138.3495,545.0
2024-09-17 11:35:00,139.1,139.27,139.08,139.21,3379.0,138.3197,138.4887,138.2998,138.4291,3379.0
2024-09-17 11:40:00,139.14,139.14,139.11,139.12,400.0,138.3595,138.3595,138.3296,138.3396,400.0
2024-09-17 11:45:00,139.07,139.07,138.98,139.0,2687.0,138.2899,138.2899,138.2004,138.2203,2687.0
2024-09-17 11:50:00,138.98,139.02,138.95,138.95,4863.0,138.2004,138.2401,138.1705,138.1705,4863.0
2024-09-17 11:55:00,138.91,138.92,138.84,138.89,2296.0,138.1308,138.1407,138.0612,138.1109,2296.0
2024-09-17 12:00:00,138.81,138.92,138.78,138.86,3470.0,138.0313,138.1407,138.0015,138.081,3470.0
2024-09-17 12:05:00,138.8,138.86,138.72,138.72,2416.0,138.0214,138.081,137.9418,137.9418,2416.0
2024-09-17 12:10:00,138.76,138.8,138.73,138.73,2173.0,137.9816,138.0214,137.9518,137.9518,2173.0
2024-09-17 12:15:00,138.72,138.77,138.64,138.77,6044.0,137.9418,137.9915,137.8623,137.9915,6044.0
2024-09-17 12:20:00,138.74,138.79,138.58,138.73,4574.0,137.9617,138.0114,137.8026,137.9518,4574.0
2024-09-17 12:25:00,138.76,138.85,138.66,138.76,4275.0,137.9816,138.0711,137.8822,137.9816,4275.0
2024-09-17 12:30:00,138.73,138.73,138.47,138.53,7128.0,137.9518,137.9518,137.6932,137.7529,7128.0
2024-09-17 12:35:00,138.49,138.53,138.39,138.4,3600.0,137.7131,137.7529,137.6137,137.6236,3600.0
2024-09-17 12:40:00,138.46,138.46,138.22,138.25,3398.0,137.6833,137.6833,137.4446,137.4745,3398.0
2024-09-17 12:45:00,138.24,138.24,137.84,137.84,4039.0,137.4645,137.4645,137.0668,137.0668,4039.0
2024-09-17 12:50:00,137.66,137.66,137.42,137.53,6940.0,136.8878,136.8878,136.6491,136.7585,6940.0
2024-09-17 12:55:00,137.48,137.69,137.45,137.46,9461.0,136.7088,136.9176,136.679,136.6889,9461.0
2024-09-17 13:00:00,137.51,137.66,137.51,137.6,1845.0,136.7386,136.8878,136.7386,136.8281,1845.0
2024-09-17 13:05:00,137.56,137.72,137.56,137.72,1145.0,136.7883,136.9474,136.7883,136.9474,1145.0
2024-09-17 13:10:00,137.76,137.76,137.69,137.75,1732.0,136.9872,136.9872,136.9176,136.9773,1732.0
2024-09-17 13:15:00,137.76,137.92,137.76,137.92,3080.0,136.9872,137.1463,136.9872,137.1463,3080.0
2024-09-17 13:20:00,137.95,138.19,137.92,138.19,2090.0,137.1761,137.4148,137.1463,137.4148,2090.0
2024-09-17 13:25:00,138.19,138.19,137.98,137.98,3233.0,137.4148,137.4148,137.206,137.206,3233.0
2024-09-17 13:30:00,137.97,138.03,137.85,137.87,2372.0,137.196,137.2557,137.0767,137.0966,2372.0
2024-09-17 13:35:00,137.82,137.94,137.82,137.91,1641.0,137.0469,137.1662,137.0469,137.1364,1641.0
2024-09-17 13:40:00,137.88,137.91,137.56,137.61,3187.0,137.1065,137.1364,136.7883,136.8381,3187.0
2024-09-17 13:45:00,137.61,137.71,137.49,137.71,3369.0,136.8381,136.9375,136.7187,136.9375,3369.0
2024-09-17 13:50:00,137.77,138.02,137.76,137.95,3649.0,136.9972,137.2458,136.9872,137.1761,3649.0
2024-09-17 13:55:00,137.94,137.95,137.72,137.72,2367.0,137.1662,137.1761,136.9474,136.9474,2367.0
2024-09-17 14:00:00,137.72,137.86,137.7,137.86,1363.0,136.9474,137.0867,136.9276,137.0867,1363.0
2024-09-17 14:05:00,137.88,137.92,137.79,137.92,2179.0,137.1065,137.1463,137.017,137.1463,2179.0
2024-09-17 14:10:00,137.87,137.9,137.73,137.73,4244.0,137.0966,137.1264,136.9574,136.9574,4244.0
2024-09-17 14:15:00,137.72,137.77,137.69,137.71,2424.0,136.9474,136.9972,136.9176,136.9375,2424.0
2024-09-17 14:20:00,137.71,137.89,137.71,137.89,4085.0,136.9375,137.1165,136.9375,137.1165,4085.0
2024-09-17 14:25:00,137.89,137.91,137.79,137.85,4412.0,137.1165,137.1364,137.017,137.0767,4412.0
2024-09-17 14:30:00,137.82,137.86,137.73,137.83,5499.0,137.0469,137.0867,136.9574,137.0568,5499.0
2024-09-17 14:35:00,137.85,137.91,137.85,137.91,1118.0,137.0767,137.1364,137.0767,137.1364,1118.0
2024-09-17 14:40:00,137.94,137.94,137.83,137.9,5219.0,137.1662,137.1662,137.0568,137.1264,5219.0
2024-09-17 14:45:00,137.9,137.9,137.6,137.7,9551.0,137.1264,137.1264,136.8281,136.9276,9551.0
2024-09-17 14:50:00,137.64,137.72,137.55,137.72,5218.0,136.8679,136.9474,136.7784,136.9474,5218.0
2024-09-17 14:55:00,137.74,137.81,137.68,137.76,4223.0,136.9673,137.0369,136.9077,136.9872,4223.0
2024-09-17 15:00:00,137.75,137.89,137.6,137.75,5916.0,136.9773,137.1165,136.8281,136.9773,5916.0
2024-09-17 15:05:00,137.66,137.66,137.46,137.46,22047.0,136.8878,136.8878,136.6889,136.6889,22047.0
2024-09-17 15:10:00,137.46,137.62,137.39,137.62,10258.0,136.6889,136.848,136.6193,136.848,10258.0
2024-09-17 15:15:00,137.61,137.69,137.56,137.66,3430.0,136.8381,136.9176,136.7883,136.8878,3430.0
2024-09-17 15:20:00,137.7,137.7,137.5,137.56,9161.0,136.9276,136.9276,136.7287,136.7883,9161.0
2024-09-17 15:25:00,137.56,137.79,137.56,137.79,5590.0,136.7883,137.017,136.7883,137.017,5590.0
2024-09-17 15:30:00,137.82,137.95,137.79,137.88,11023.0,137.0469,137.1761,137.017,137.1065,11023.0
2024-09-17 15:35:00,137.88,138.1,137.79,138.08,6267.0,137.1065,137.3253,137.017,137.3054,6267.0
2024-09-17 15:40:00,138.08,138.15,138.03,138.07,25273.0,137.3054,137.375,137.2557,137.2955,25273.0
2024-09-17 15:45:00,138.08,138.3,138.07,138.11,26061.0,137.3054,137.5242,137.2955,137.3353,26061.0
2024-09-17 15:50:00,138.2,138.36,138.04,138.29,29156.0,137.4247,137.5838,137.2656,137.5142,29156.0
2024-09-17 15:55:00,138.28,138.47,138.1,138.34,82088.0,137.5043,137.6932,137.3253,137.564,82088.0
2024-09-18 09:30:00,138.5,138.5,137.43,138.13,21057.0,137.7231,137.7231,136.6591,137.3551,21057.0
2024-09-18 09:35:00,138.0,138.18,138.0,138.0,900.0,137.2259,137.4049,137.2259,137.2259,900.0
2024-09-18 09:40:00,138.0,138.26,137.96,138.24,2200.0,137.2259,137.4844,137.1861,137.4645,2200.0
2024-09-18 09:45:00,138.19,138.67,138.0,138.66,2262.0,137.4148,137.8921,137.2259,137.8822,2262.0
2024-09-18 09:50:00,138.4,138.54,138.26,138.27,1400.0,137.6236,137.7628,137.4844,137.4944,1400.0
2024-09-18 09:55:00,138.19,138.63,138.19,138.63,1926.0,137.4148,137.8523,137.4148,137.8523,1926.0
2024-09-18 10:00:00,138.53,138.53,138.31,138.31,521.0,137.7529,137.7529,137.5341,137.5341,521.0
2024-09-18 10:05:00,138.41,138.69,138.27,138.63,3213.0,137.6336,137.912,137.4944,137.8523,3213.0
2024-09-18 10:10:00,138.67,138.75,138.3,138.3,3623.0,137.8921,137.9717,137.5242,137.5242,3623.0
2024-09-18 10:15:00,138.3,138.43,138.24,138.25,2184.0,137.5242,137.6535,137.4645,137.4745,2184.0
2024-09-18 10:20:00,138.18,138.36,138.18,138.3,1600.0,137.4049,137.5838,137.4049,137.5242,1600.0
2024-09-18 10:25:00,138.28,138.43,138.2,138.43,2867.0,137.5043,137.6535,137.4247,137.6535,2867.0
2024-09-18 10:30:00,138.35,138.36,138.07,138.11,13179.0,137.5739,137.5838,137.2955,137.3353,13179.0
2024-09-18 10:35:00,138.04,138.26,138.04,138.26,3114.0,137.2656,137.4844,137.2656,137.4844,3114.0
2024-09-18 10:40:00,138.34,138.45,138.29,138.44,2630.0,137.564,137.6733,137.5142,137.6634,2630.0
2024-09-18 10:45:00,138.31,138.36,138.3,138.34,700.0,137.5341,137.5838,137.5242,137.564,700.0
2024-09-18 10:50:00,138.3,138.5,138.3,138.5,1964.0,137.5242,137.7231,137.5242,137.7231,1964.0
2024-09-18 10:55:00,138.55,138.58,138.47,138.47,1381.0,137.7728,137.8026,137.6932,137.6932,1381.0
2024-09-18 11:00:00,138.5,138.5,138.3,138.48,8217.0,137.7231,137.7231,137.5242,137.7032,8217.0
2024-09-18 11:05:00,138.59,138.66,138.56,138.56,630.0,137.8126,137.8822,137.7827,137.7827,630.0
2024-09-18 11:10:00,138.64,138.64,138.5,138.55,2097.0,137.8623,137.8623,137.7231,137.7728,2097.0
2024-09-18 11:15:00,138.54,138.57,138.4,138.57,2933.0,137.7628,137.7927,137.6236,137.7927,2933.0
2024-09-18 11:20:00,138.56,138.56,138.44,138.45,700.0,137.7827,137.7827,137.6634,137.6733,700.0
2024-09-18 11:25:00,138.36,138.52,138.36,138.51,1558.0,137.5838,137.743,137.5838,137.733,1558.0
2024-09-18 11:30:00,138.5,138.58,138.43,138.55,7437.0,137.7231,137.8026,137.6535,137.7728,7437.0
2024-09-18 11:35:00,138.55,138.61,138.29,138.37,10016.0,137.7728,137.8324,137.5142,137.5938,10016.0
2024-09-18 11:40:00,138.37,138.37,138.29,138.35,4642.0,137.5938,137.5938,137.5142,137.5739,4642.0
2024-09-18 11:45:00,138.36,138.36,138.27,138.3,7294.0,137.5838,137.5838,137.4944,137.5242,7294.0
2024-09-18 11:50:00,138.29,138.38,138.26,138.33,7128.0,137.5142,137.6037,137.4844,137.554,7128.0
2024-09-18 11:55:00,138.34,138.36,138.22,138.22,2494.0,137.564,137.5838,137.4446,137.4446,2494.0
2024-09-18 12:00:00,138.16,138.19,138.02,138.07,6143.0,137.385,137.4148,137.2458,137.2955,6143.0
2024-09-18 12:05:00,138.05,138.29,138.05,138.24,3158.0,137.2756,137.5142,137.2756,137.4645,3158.0
2024-09-18 12:10:00,138.28,138.28,138.26,138.26,300.0,137.5043,137.5043,137.4844,137.4844,300.0
2024-09-18 12:15:00,138.23,138.33,138.19,138.31,3807.0,137.4546,137.554,137.4148,137.5341,3807.0
2024-09-18 12:20:00,138.34,138.34,138.25,138.25,1422.0,137.564,137.564,137.4745,137.4745,1422.0
2024-09-18 12:25:00,138.28,138.45,138.28,138.42,3350.0,137.5043,137.6733,137.5043,137.6435,3350.0
2024-09-18 12:30:00,138.4,138.4,138.25,138.25,2906.0,137.6236,137.6236,137.4745,137.4745,2906.0
2024-09-18 12:35:00,138.25,138.36,138.23,138.34,3666.0,137.4745,137.5838,137.4546,137.564,3666.0
2024-09-18 12:40:00,138.28,138.28,138.28,138.28,781.0,137.5043,137.5043,137.5043,137.5043,781.0
2024-09-18 12:45:00,138.24,138.34,138.24,138.28,4439.0,137.4645,137.564,137.4645,137.5043,4439.0
2024-09-18 12:50:00,138.3,138.35,138.26,138.33,4450.0,137.5242,137.5739,137.4844,137.554,4450.0
2024-09-18 12:55:00,138.36,138.36,138.19,138.24,2758.0,137.5838,137.5838,137.4148,137.4645,2758.0
2024-09-18 13:00:00,138.2,138.28,138.19,138.23,1318.0,137.4247,137.5043,137.4148,137.4546,1318.0
2024-09-18 13:05:00,138.25,138.25,138.16,138.22,3150.0,137.4745,137.4745,137.385,137.4446,3150.0
2024-09-18 13:10:00,138.25,138.29,138.23,138.23,3700.0,137.4745,137.5142,137.4546,137.4546,3700.0
2024-09-18 13:15:00,138.23,138.3,138.15,138.18,1925.0,137.4546,137.5242,137.375,137.4049,1925.0
2024-09-18 13:20:00,138.17,138.19,138.0,138.02,16913.0,137.3949,137.4148,137.2259,137.2458,16913.0
2024-09-18 13:25:00,138.04,138.15,138.04,138.12,3098.0,137.2656,137.375,137.2656,137.3452,3098.0
2024-09-18 13:30:00,138.15,138.21,138.08,138.19,6096.0,137.375,137.4347,137.3054,137.4148,6096.0
2024-09-18 13:35:00,138.14,138.14,138.0,138.12,5860.0,137.3651,137.3651,137.2259,137.3452,5860.0
2024-09-18 13:40:00,138.11,138.16,138.05,138.16,3333.0,137.3353,137.385,137.2756,137.385,3333.0
2024-09-18 13:45:00,138.21,138.38,138.21,138.28,4500.0,137.4347,137.6037,137.4347,137.5043,4500.0
2024-09-18 13:50:00,138.33,138.36,138.2,138.21,5089.0,137.554,137.5838,137.4247,137.4347,5089.0
2024-09-18 13:55:00,138.25,138.38,138.25,138.32,4175.0,137.4745,137.6037,137.4745,137.5441,4175.0
2024-09-18 14:00:00,138.27,140.31,138.12,139.85,27320.0,137.4944,139.5229,137.3452,139.0655,27320.0
2024-09-18 14:05:00,139.88,139.88,139.28,139.36,2499.0,139.0953,139.0953,138.4987,138.5782,2499.0
2024-09-18 14:10:00,139.36,139.48,138.94,139.21,27676.0,138.5782,138.6976,138.1606,138.4291,27676.0
2024-09-18 14:15:00,139.32,139.87,139.29,139.84,19937.0,138.5385,139.0854,138.5086,139.0555,19937.0
2024-09-18 14:20:00,139.94,140.07,139.75,139.93,2487.0,139.155,139.2843,138.9661,139.145,2487.0
2024-09-18 14:25:00,140.11,140.33,139.81,140.33,22680.0,139.324,139.5428,139.0257,139.5428,22680.0
2024-09-18 14:30:00,140.32,140.41,140.16,140.34,2525.0,139.5329,139.6223,139.3738,139.5527,2525.0
2024-09-18 14:35:00,140.41,140.78,139.89,140.78,12417.0,139.6223,139.9903,139.1053,139.9903,12417.0
2024-09-18 14:40:00,140.74,141.0,140.24,140.24,15465.0,139.9505,140.209,139.4533,139.4533,15465.0
2024-09-18 14:45:00,140.01,140.14,139.54,140.06,8423.0,139.2246,139.3539,138.7572,139.2743,8423.0
2024-09-18 14:50:00,140.14,140.42,140.06,140.29,5990.0,139.3539,139.6323,139.2743,139.503,5990.0
2024-09-18 14:55:00,139.94,140.42,139.71,139.9,6526.0,139.155,139.6323,138.9263,139.1152,6526.0
2024-09-18 15:00:00,139.81,139.89,139.49,139.8,4153.0,139.0257,139.1053,138.7075,139.0158,4153.0
2024-09-18 15:05:00,139.76,140.03,139.6,139.94,4998.0,138.976,139.2445,138.8169,139.155,4998.0
2024-09-18 15:10:00,139.85,140.71,139.78,140.66,9907.0,139.0655,139.9207,138.9959,139.8709,9907.0
2024-09-18 15:15:00,140.59,140.59,140.25,140.41,5901.0,139.8013,139.8013,139.4632,139.6223,5901.0
2024-09-18 15:20:00,140.38,140.41,139.66,140.18,7409.0,139.5925,139.6223,138.8766,139.3936,7409.0
2024-09-18 15:25:00,140.24,140.63,139.95,140.23,9358.0,139.4533,139.8411,139.1649,139.4434,9358.0
2024-09-18 15:30:00,140.28,140.39,139.61,139.73,8558.0,139.4931,139.6025,138.8268,138.9462,8558.0
2024-09-18 15:35:00,139.65,139.74,139.36,139.52,14357.0,138.8666,138.9561,138.5782,138.7373,14357.0
2024-09-18 15:40:00,139.54,139.54,138.92,138.93,12884.0,138.7572,138.7572,138.1407,138.1507,12884.0
2024-09-18 15:45:00,138.92,139.39,138.79,139.26,34052.0,138.1407,138.6081,138.0114,138.4788,34052.0
2024-09-18 15:50:00,139.2,139.24,138.75,138.93,27538.0,138.4191,138.4589,137.9717,138.1507,27538.0
2024-09-18 15:55:00,138.97,139.2,138.93,139.07,63444.0,138.1904,138.4191,138.1507,138.2899,63444.0
2024-09-19 09:30:00,141.85,142.2,141.52,141.86,13313.0,141.0543,141.4023,140.7261,141.0642,13313.0
2024-09-19 09:35:00,142.21,142.52,141.61,142.06,22207.0,141.4123,141.7205,140.8156,141.2631,22207.0
2024-09-19 09:40:00,142.06,142.23,141.82,142.1,6918.0,141.2631,141.4321,141.0244,141.3029,6918.0
2024-09-19 09:45:00,141.94,142.68,141.94,142.64,23126.0,141.1438,141.8796,141.1438,141.8398,23126.0
2024-09-19 09:50:00,142.66,142.98,142.17,142.39,27175.0,141.8597,142.1779,141.3725,141.5912,27175.0
2024-09-19 09:55:00,142.46,143.26,142.46,143.21,8016.0,141.6608,142.4564,141.6608,142.4066,8016.0
2024-09-19 10:00:00,143.11,143.3,142.55,142.74,18550.0,142.3072,142.4961,141.7503,141.9393,18550.0
2024-09-19 10:05:00,142.69,142.69,142.3,142.47,18723.0,141.8896,141.8896,141.5017,141.6708,18723.0
2024-09-19 10:10:00,142.41,142.54,142.32,142.4,5323.0,141.6111,141.7404,141.5216,141.6012,5323.0
2024-09-19 10:15:00,142.43,142.82,142.31,142.75,30590.0,141.631,142.0188,141.5117,141.9492,30590.0
2024-09-19 10:20:00,142.8,142.83,142.44,142.47,10254.0,141.9989,142.0288,141.641,141.6708,10254.0
2024-09-19 10:25:00,142.51,143.33,142.51,143.33,5139.0,141.7106,142.526,141.7106,142.526,5139.0
2024-09-19 10:30:00,143.2,143.44,143.19,143.25,6579.0,142.3967,142.6354,142.3868,142.4464,6579.0
2024-09-19 10:35:00,143.22,143.29,142.6,142.63,13256.0,142.4166,142.4862,141.8001,141.8299,13256.0
2024-09-19 10:40:00,142.64,142.72,142.13,142.24,28243.0,141.8398,141.9194,141.3327,141.4421,28243.0
2024-09-19 10:45:00,142.16,142.2,141.74,141.98,8197.0,141.3625,141.4023,140.9449,141.1835,8197.0
2024-09-19 10:50:00,141.98,142.03,141.7,141.96,3203.0,141.1835,141.2333,140.9051,141.1637,3203.0
2024-09-19 10:55:00,141.92,142.21,141.92,142.21,3165.0,141.1239,141.4123,141.1239,141.4123,3165.0
2024-09-19 11:00:00,142.05,142.31,142.05,142.31,1637.0,141.2531,141.5117,141.2531,141.5117,1637.0
2024-09-19 11:05:00,142.3,142.34,141.88,141.93,4844.0,141.5017,141.5415,141.0841,141.1338,4844.0
2024-09-19 11:10:00,142.06,142.15,141.98,142.09,4146.0,141.2631,141.3526,141.1835,141.2929,4146.0
2024-09-19 11:15:00,142.09,142.16,142.08,142.16,1308.0,141.2929,141.3625,141.283,141.3625,1308.0
2024-09-19 11:20:00,142.21,142.34,142.17,142.21,2708.0,141.4123,141.5415,141.3725,141.4123,2708.0
2024-09-19 11:25:00,142.16,142.22,142.07,142.15,4760.0,141.3625,141.4222,141.273,141.3526,4760.0
2024-09-19 11:30:00,142.19,142.31,142.12,142.31,4580.0,141.3924,141.5117,141.3228,141.5117,4580.0
2024-09-19 11:35:00,142.28,142.48,142.28,142.4,3348.0,141.4819,141.6807,141.4819,141.6012,3348.0
2024-09-19 11:40:00,142.44,142.57,142.39,142.43,2105.0,141.641,141.7702,141.5912,141.631,2105.0
2024-09-19 11:45:00,142.41,142.44,142.34,142.37,1800.0,141.6111,141.641,141.5415,141.5714,1800.0
2024-09-19 11:50:00,142.37,142.37,142.16,142.3,2402.0,141.5714,141.5714,141.3625,141.5017,2402.0
2024-09-19 11:55:00,142.28,142.34,142.17,142.34,1853.0,141.4819,141.5415,141.3725,141.5415,1853.0
2024-09-19 12:00:00,142.28,142.54,142.28,142.54,5494.0,141.4819,141.7404,141.4819,141.7404,5494.0
2024-09-19 12:05:00,142.48,142.48,142.4,142.43,3770.0,141.6807,141.6807,141.6012,141.631,3770.0
2024-09-19 12:10:00,142.45,142.45,142.35,142.39,2416.0,141.6509,141.6509,141.5515,141.5912,2416.0
2024-09-19 12:15:00,142.38,142.65,142.37,142.65,2686.0,141.5813,141.8498,141.5714,141.8498,2686.0
2024-09-19 12:20:00,142.63,142.63,142.48,142.54,2200.0,141.8299,141.8299,141.6807,141.7404,2200.0
2024-09-19 12:25:00,142.55,142.69,142.54,142.59,2131.0,141.7503,141.8896,141.7404,141.7901,2131.0
2024-09-19 12:30:00,142.57,142.58,142.4,142.42,1999.0,141.7702,141.7802,141.6012,141.6211,1999.0
2024-09-19 12:35:00,142.37,142.37,142.2,142.33,1322.0,141.5714,141.5714,141.4023,141.5316,1322.0
2024-09-19 12:40:00,142.31,142.36,142.31,142.36,200.0,141.5117,141.5614,141.5117,141.5614,200.0
2024-09-19 12:45:00,142.36,142.5,142.33,142.33,1600.0,141.5614,141.7006,141.5316,141.5316,1600.0
2024-09-19 12:50:00,142.42,142.46,142.39,142.42,2149.0,141.6211,141.6608,141.5912,141.6211,2149.0
2024-09-19 12:55:00,142.39,142.39,142.22,142.31,3924.0,141.5912,141.5912,141.4222,141.5117,3924.0
2024-09-19 13:00:00,142.41,142.47,142.32,142.44,4172.0,141.6111,141.6708,141.5216,141.641,4172.0
2024-09-19 13:05:00,142.43,142.57,142.43,142.46,2171.0,141.631,141.7702,141.631,141.6608,2171.0
2024-09-19 13:10:00,142.47,142.48,142.37,142.45,2771.0,141.6708,141.6807,141.5714,141.6509,2771.0
2024-09-19 13:15:00,142.42,142.55,142.42,142.43,400.0,141.6211,141.7503,141.6211,141.631,400.0
2024-09-19 13:20:00,142.59,142.59,142.51,142.51,758.0,141.7901,141.7901,141.7106,141.7106,758.0
2024-09-19 13:25:00,142.57,142.6,142.45,142.46,1135.0,141.7702,141.8001,141.6509,141.6608,1135.0
2024-09-19 13:30:00,142.38,142.55,142.37,142.45,2513.0,141.5813,141.7503,141.5714,141.6509,2513.0
2024-09-19 13:35:00,142.54,142.61,142.54,142.54,1361.0,141.7404,141.81,141.7404,141.7404,1361.0
2024-09-19 13:40:00,142.51,142.67,142.5,142.63,2568.0,141.7106,141.8697,141.7006,141.8299,2568.0
2024-09-19 13:45:00,142.7,142.73,142.53,142.62,2563.0,141.8995,141.9293,141.7305,141.82,2563.0
2024-09-19 13:50:00,142.68,142.7,142.54,142.63,1260.0,141.8796,141.8995,141.7404,141.8299,1260.0
2024-09-19 13:55:00,142.56,142.56,142.4,142.42,1936.0,141.7603,141.7603,141.6012,141.6211,1936.0
2024-09-19 14:00:00,142.47,142.55,142.42,142.53,2373.0,141.6708,141.7503,141.6211,141.7305,2373.0
2024-09-19 14:05:00,142.52,142.55,142.42,142.42,1809.0,141.7205,141.7503,141.6211,141.6211,1809.0
2024-09-19 14:10:00,142.39,142.39,142.21,142.21,1312.0,141.5912,141.5912,141.4123,141.4123,1312.0
2024-09-19 14:15:00,142.3,142.31,141.82,141.95,3118.0,141.5017,141.5117,141.0244,141.1537,3118.0
2024-09-19 14:20:00,141.96,142.02,141.91,141.92,2007.0,141.1637,141.2233,141.1139,141.1239,2007.0
2024-09-19 14:25:00,141.97,142.1,141.86,142.07,1474.0,141.1736,141.3029,141.0642,141.273,1474.0
2024-09-19 14:30:00,142.09,142.15,142.03,142.08,2635.0,141.2929,141.3526,141.2333,141.283,2635.0
2024-09-19 14:35:00,142.07,142.32,142.04,142.3,3474.0,141.273,141.5216,141.2432,141.5017,3474.0
2024-09-19 14:40:00,142.2,142.21,142.2,142.2,752.0,141.4023,141.4123,141.4023,141.4023,752.0
2024-09-19 14:45:00,142.2,142.21,142.11,142.13,3116.0,141.4023,141.4123,141.3128,141.3327,3116.0
2024-09-19 14:50:00,142.13,142.13,141.91,142.03,2436.0,141.3327,141.3327,141.1139,141.2333,2436.0
2024-09-19 14:55:00,141.99,142.06,141.91,142.05,7299.0,141.1935,141.2631,141.1139,141.2531,7299.0
2024-09-19 15:00:00,142.03,142.15,141.94,142.15,3360.0,141.2333,141.3526,141.1438,141.3526,3360.0
2024-09-19 15:05:00,142.13,142.33,142.09,142.2,1963.0,141.3327,141.5316,141.2929,141.4023,1963.0
2024-09-19 15:10:00,142.26,142.36,142.26,142.3,3048.0,141.462,141.5614,141.462,141.5017,3048.0
2024-09-19 15:15:00,142.31,142.35,142.01,142.01,2626.0,141.5117,141.5515,141.2134,141.2134,2626.0
2024-09-19 15:20:00,142.01,142.03,141.79,142.0,3223.0,141.2134,141.2333,140.9946,141.2034,3223.0
2024-09-19 15:25:00,142.0,142.0,141.68,141.74,1770.0,141.2034,141.2034,140.8852,140.9449,1770.0
2024-09-19 15:30:00,141.67,141.67,141.45,141.59,5818.0,140.8753,140.8753,140.6565,140.7957,5818.0
2024-09-19 15:35:00,141.58,141.8,141.58,141.78,5692.0,140.7858,141.0046,140.7858,140.9847,5692.0
2024-09-19 15:40:00,141.77,141.96,141.7,141.71,10561.0,140.9747,141.1637,140.9051,140.9151,10561.0
2024-09-19 15:45:00,141.72,142.0,141.72,141.81,6300.0,140.925,141.2034,140.925,141.0145,6300.0
2024-09-19 15:50:00,141.84,141.9,141.48,141.74,13276.0,141.0443,141.104,140.6863,140.9449,13276.0
2024-09-19 15:55:00,141.77,142.03,141.7,141.97,37658.0,140.9747,141.2333,140.9051,141.1736,37658.0
2024-09-20 09:30:00,141.21,141.4,139.54,139.8,184653.0,140.4179,140.6068,138.7572,139.0158,184653.0
2024-09-20 09:35:00,139.44,139.55,139.04,139.29,4334.0,138.6578,138.7672,138.26,138.5086,4334.0
2024-09-20 09:40:00,139.16,139.18,138.62,138.77,2464.0,138.3794,138.3992,137.8424,137.9915,2464.0
2024-09-20 09:45:00,138.79,139.06,138.57,139.06,3365.0,138.0114,138.2799,137.7927,138.2799,3365.0
2024-09-20 09:50:00,138.91,138.99,138.91,138.97,1095.0,138.1308,138.2103,138.1308,138.1904,1095.0
2024-09-20 09:55:00,138.76,138.91,138.54,138.62,6190.0,137.9816,138.1308,137.7628,137.8424,6190.0
2024-09-20 10:00:00,138.69,138.69,138.15,138.16,5127.0,137.912,137.912,137.375,137.385,5127.0
2024-09-20 10:05:00,138.16,138.51,138.15,138.21,4403.0,137.385,137.733,137.375,137.4347,4403.0
2024-09-20 10:10:00,138.24,138.28,137.92,138.07,6469.0,137.4645,137.5043,137.1463,137.2955,6469.0
2024-09-20 10:15:00,138.01,138.64,138.01,138.64,6152.0,137.2358,137.8623,137.2358,137.8623,6152.0
2024-09-20 10:20:00,138.63,138.77,138.61,138.69,2617.0,137.8523,137.9915,137.8324,137.912,2617.0
2024-09-20 10:25:00,138.78,138.88,138.66,138.81,6482.0,138.0015,138.1009,137.8822,138.0313,6482.0
2024-09-20 10:30:00,138.78,138.85,138.54,138.66,20701.0,138.0015,138.0711,137.7628,137.8822,20701.0
2024-09-20 10:35:00,138.69,138.75,138.65,138.7,1968.0,137.912,137.9717,137.8722,137.9219,1968.0
2024-09-20 10:40:00,138.71,138.81,138.66,138.67,4600.0,137.9319,138.0313,137.8822,137.8921,4600.0
2024-09-20 10:45:00,138.63,138.77,138.51,138.51,4751.0,137.8523,137.9915,137.733,137.733,4751.0
2024-09-20 10:50:00,138.55,138.66,138.48,138.51,3342.0,137.7728,137.8822,137.7032,137.733,3342.0
2024-09-20 10:55:00,138.55,138.6,138.39,138.39,2949.0,137.7728,137.8225,137.6137,137.6137,2949.0
2024-09-20 11:00:00,138.39,138.47,138.39,138.45,2902.0,137.6137,137.6932,137.6137,137.6733,2902.0
2024-09-20 11:05:00,138.45,138.54,138.34,138.4,3818.0,137.6733,137.7628,137.564,137.6236,3818.0
2024-09-20 11:10:00,138.31,138.38,138.16,138.16,1765.0,137.5341,137.6037,137.385,137.385,1765.0
2024-09-20 11:15:00,137.99,138.08,137.92,138.08,1815.0,137.2159,137.3054,137.1463,137.3054,1815.0
2024-09-20 11:20:00,138.01,138.01,137.88,137.88,1538.0,137.2358,137.2358,137.1065,137.1065,1538.0
2024-09-20 11:25:00,137.96,138.16,137.96,138.06,4769.0,137.1861,137.385,137.1861,137.2855,4769.0
2024-09-20 11:30:00,138.06,138.17,137.91,138.17,3242.0,137.2855,137.3949,137.1364,137.3949,3242.0
2024-09-20 11:35:00,138.12,138.25,138.09,138.23,2780.0,137.3452,137.4745,137.3154,137.4546,2780.0
2024-09-20 11:40:00,138.11,138.5,138.11,138.5,1900.0,137.3353,137.7231,137.3353,137.7231,1900.0
2024-09-20 11:45:00,138.45,138.55,138.39,138.44,900.0,137.6733,137.7728,137.6137,137.6634,900.0
2024-09-20 11:50:00,138.38,138.38,138.08,138.15,3932.0,137.6037,137.6037,137.3054,137.375,3932.0
2024-09-20 11:55:00,138.29,138.32,138.25,138.25,326.0,137.5142,137.5441,137.4745,137.4745,326.0
2024-09-20 12:00:00,138.22,138.31,138.22,138.31,869.0,137.4446,137.5341,137.4446,137.5341,869.0
2024-09-20 12:05:00,138.31,138.34,138.22,138.34,1227.0,137.5341,137.564,137.4446,137.564,1227.0
2024-09-20 12:10:00,138.33,138.33,138.09,138.24,1366.0,137.554,137.554,137.3154,137.4645,1366.0
2024-09-20 12:15:00,138.09,138.17,138.03,138.17,5111.0,137.3154,137.3949,137.2557,137.3949,5111.0
2024-09-20 12:20:00,138.13,138.28,138.03,138.28,3061.0,137.3551,137.5043,137.2557,137.5043,3061.0
2024-09-20 12:25:00,138.26,138.45,138.19,138.45,21552.0,137.4844,137.6733,137.4148,137.6733,21552.0
2024-09-20 12:30:00,138.48,138.48,138.4,138.45,1058.0,137.7032,137.7032,137.6236,137.6733,1058.0
2024-09-20 12:35:00,138.48,138.52,138.44,138.47,800.0,137.7032,137.743,137.6634,137.6932,800.0
2024-09-20 12:40:00,138.47,138.6,138.47,138.6,1714.0,137.6932,137.8225,137.6932,137.8225,1714.0
2024-09-20 12:45:00,138.63,138.77,138.63,138.77,2392.0,137.8523,137.9915,137.8523,137.9915,2392.0
2024-09-20 12:50:00,138.8,138.85,138.79,138.82,1544.0,138.0214,138.0711,138.0114,138.0413,1544.0
2024-09-20 12:55:00,138.83,138.88,138.77,138.77,3137.0,138.0512,138.1009,137.9915,137.9915,3137.0
2024-09-20 13:00:00,138.84,139.06,138.82,138.96,2514.0,138.0612,138.2799,138.0413,138.1805,2514.0
2024-09-20 13:05:00,139.04,139.1,139.0,139.03,2165.0,138.26,138.3197,138.2203,138.2501,2165.0
2024-09-20 13:10:00,139.11,139.33,139.07,139.31,2809.0,138.3296,138.5484,138.2899,138.5285,2809.0
2024-09-20 13:15:00,139.37,139.37,139.29,139.32,3236.0,138.5882,138.5882,138.5086,138.5385,3236.0
2024-09-20 13:20:00,139.36,139.36,139.19,139.35,5358.0,138.5782,138.5782,138.4092,138.5683,5358.0
2024-09-20 13:25:00,139.35,139.36,139.27,139.33,3029.0,138.5683,138.5782,138.4887,138.5484,3029.0
2024-09-20 13:30:00,139.39,139.52,139.39,139.52,1844.0,138.6081,138.7373,138.6081,138.7373,1844.0
2024-09-20 13:35:00,139.5,139.7,139.5,139.55,4303.0,138.7175,138.9163,138.7175,138.7672,4303.0
2024-09-20 13:40:00,139.56,139.66,139.55,139.64,2452.0,138.7771,138.8766,138.7672,138.8567,2452.0
2024-09-20 13:45:00,139.6,139.67,139.47,139.48,4803.0,138.8169,138.8865,138.6876,138.6976,4803.0
2024-09-20 13:50:00,139.48,139.54,139.43,139.45,2390.0,138.6976,138.7572,138.6478,138.6677,2390.0
2024-09-20 13:55:00,139.53,139.62,139.53,139.62,3174.0,138.7473,138.8368,138.7473,138.8368,3174.0
2024-09-20 14:00:00,139.67,139.69,139.2,139.21,6949.0,138.8865,138.9064,138.4191,138.4291,6949.0
2024-09-20 14:05:00,139.22,139.28,139.11,139.19,2511.0,138.439,138.4987,138.3296,138.4092,2511.0
2024-09-20 14:10:00,139.14,139.41,139.14,139.4,4210.0,138.3595,138.628,138.3595,138.618,4210.0
2024-09-20 14:15:00,139.31,139.37,139.31,139.37,2546.0,138.5285,138.5882,138.5285,138.5882,2546.0
2024-09-20 14:20:00,139.37,139.39,139.31,139.33,4605.0,138.5882,138.6081,138.5285,138.5484,4605.0
2024-09-20 14:25:00,139.28,139.31,139.12,139.17,3708.0,138.4987,138.5285,138.3396,138.3893,3708.0
2024-09-20 14:30:00,139.13,139.18,138.88,138.89,6598.0,138.3495,138.3992,138.1009,138.1109,6598.0
2024-09-20 14:35:00,138.93,139.09,138.88,139.09,11339.0,138.1507,138.3098,138.1009,138.3098,11339.0
2024-09-20 14:40:00,139.09,139.25,139.08,139.25,2709.0,138.3098,138.4689,138.2998,138.4689,2709.0
2024-09-20 14:45:00,139.25,139.4,139.25,139.35,2795.0,138.4689,138.618,138.4689,138.5683,2795.0
2024-09-20 14:50:00,139.34,139.71,139.27,139.64,6567.0,138.5584,138.9263,138.4887,138.8567,6567.0
2024-09-20 14:55:00,139.63,139.87,139.63,139.87,6754.0,138.8467,139.0854,138.8467,139.0854,6754.0
2024-09-20 15:00:00,139.8,139.84,139.53,139.57,11161.0,139.0158,139.0555,138.7473,138.7871,11161.0
2024-09-20 15:05:00,139.62,139.84,139.58,139.68,10982.0,138.8368,139.0555,138.797,138.8964,10982.0
2024-09-20 15:10:00,139.69,139.9,139.67,139.9,7148.0,138.9064,139.1152,138.8865,139.1152,7148.0
2024-09-20 15:15:00,139.88,139.98,139.77,139.83,19101.0,139.0953,139.1948,138.9859,139.0456,19101.0
2024-09-20 15:20:00,139.83,140.16,139.82,139.97,10726.0,139.0456,139.3738,139.0357,139.1848,10726.0
2024-09-20 15:25:00,139.95,140.17,139.95,139.95,8974.0,139.1649,139.3837,139.1649,139.1649,8974.0
2024-09-20 15:30:00,139.98,140.06,139.93,140.02,13190.0,139.1948,139.2743,139.145,139.2345,13190.0
2024-09-20 15:35:00,140.0,140.38,139.98,140.19,13366.0,139.2146,139.5925,139.1948,139.4036,13366.0
2024-09-20 15:40:00,140.14,140.37,140.09,140.31,8329.0,139.3539,139.5826,139.3041,139.5229,8329.0
2024-09-20 15:45:00,140.33,140.34,139.91,140.0,12418.0,139.5428,139.5527,139.1252,139.2146,12418.0
2024-09-20 15:50:00,139.97,140.06,139.68,139.73,17423.0,139.1848,139.2743,138.8964,138.9462,17423.0
2024-09-20 15:55:00,139.75,140.14,139.44,140.09,136969.0,138.9661,139.3539,138.6578,139.3041,136969.0
2024-09-23 09:30:00,141.15,141.15,139.9,140.26,14045.0,140.3582,140.3582,139.1152,139.4732,14045.0
2024-09-23 09:35:00,140.15,140.32,139.96,139.99,2388.0,139.3638,139.5329,139.1749,139.2047,2388.0
2024-09-23 09:40:00,139.89,140.27,139.86,140.1,1645.0,139.1053,139.4831,139.0754,139.3141,1645.0
2024-09-23 09:45:00,140.23,140.23,138.95,139.15,4792.0,139.4434,139.4434,138.1705,138.3694,4792.0
2024-09-23 09:50:00,138.92,139.17,138.91,138.91,5414.0,138.1407,138.3893,138.1308,138.1308,5414.0
2024-09-23 09:55:00,138.92,139.25,138.89,139.02,20069.0,138.1407,138.4689,138.1109,138.2401,20069.0
2024-09-23 10:00:00,139.02,139.28,139.02,139.04,2285.0,138.2401,138.4987,138.2401,138.26,2285.0
2024-09-23 10:05:00,139.1,139.19,139.02,139.04,1808.0,138.3197,138.4092,138.2401,138.26,1808.0
2024-09-23 10:10:00,139.2,139.36,139.1,139.1,4149.0,138.4191,138.5782,138.3197,138.3197,4149.0
2024-09-23 10:15:00,139.09,139.37,139.01,139.22,14536.0,138.3098,138.5882,138.2302,138.439,14536.0
2024-09-23 10:20:00,139.28,139.29,139.14,139.15,1557.0,138.4987,138.5086,138.3595,138.3694,1557.0
2024-09-23 10:25:00,139.1,139.2,139.06,139.15,4971.0,138.3197,138.4191,138.2799,138.3694,4971.0
2024-09-23 10:30:00,139.16,139.26,139.11,139.15,2615.0,138.3794,138.4788,138.3296,138.3694,2615.0
2024-09-23 10:35:00,139.14,139.22,139.04,139.04,6199.0,138.3595,138.439,138.26,138.26,6199.0
2024-09-23 10:40:00,139.1,139.25,139.1,139.25,2004.0,138.3197,138.4689,138.3197,138.4689,2004.0
2024-09-23 10:45:00,139.26,139.33,139.12,139.12,2718.0,138.4788,138.5484,138.3396,138.3396,2718.0
2024-09-23 10:50:00,139.13,139.32,139.12,139.32,2997.0,138.3495,138.5385,138.3396,138.5385,2997.0
2024-09-23 10:55:00,139.19,139.33,139.19,139.27,2074.0,138.4092,138.5484,138.4092,138.4887,2074.0
2024-09-23 11:00:00,139.16,139.16,138.98,139.05,2281.0,138.3794,138.3794,138.2004,138.27,2281.0
2024-09-23 11:05:00,138.95,139.02,138.95,138.95,809.0,138.1705,138.2401,138.1705,138.1705,809.0
2024-09-23 11:10:00,138.89,138.9,138.88,138.9,1786.0,138.1109,138.1208,138.1009,138.1208,1786.0
2024-09-23 11:15:00,138.85,138.89,138.74,138.78,3023.0,138.0711,138.1109,137.9617,138.0015,3023.0
2024-09-23 11:20:00,138.84,138.97,138.82,138.95,2212.0,138.0612,138.1904,138.0413,138.1705,2212.0
2024-09-23 11:25:00,138.99,139.09,138.95,139.09,3090.0,138.2103,138.3098,138.1705,138.3098,3090.0
2024-09-23 11:30:00,139.14,139.16,139.09,139.09,946.0,138.3595,138.3794,138.3098,138.3098,946.0
2024-09-23 11:35:00,139.1,139.18,139.1,139.15,1635.0,138.3197,138.3992,138.3197,138.3694,1635.0
2024-09-23 11:40:00,139.21,139.24,139.16,139.17,750.0,138.4291,138.4589,138.3794,138.3893,750.0
2024-09-23 11:45:00,139.15,139.15,139.06,139.13,1100.0,138.3694,138.3694,138.2799,138.3495,1100.0
2024-09-23 11:50:00,139.12,139.13,139.11,139.11,400.0,138.3396,138.3495,138.3296,138.3296,400.0
2024-09-23 11:55:00,139.04,139.08,138.94,138.94,1100.0,138.26,138.2998,138.1606,138.1606,1100.0
2024-09-23 12:00:00,138.88,138.94,138.88,138.94,625.0,138.1009,138.1606,138.1009,138.1606,625.0
2024-09-23 12:05:00,138.88,139.0,138.88,138.99,900.0,138.1009,138.2203,138.1009,138.2103,900.0
2024-09-23 12:10:00,138.96,138.96,138.71,138.78,4532.0,138.1805,138.1805,137.9319,138.0015,4532.0
2024-09-23 12:15:00,138.69,138.89,138.6,138.87,4212.0,137.912,138.1109,137.8225,138.091,4212.0
2024-09-23 12:20:00,138.88,139.02,138.87,138.98,1526.0,138.1009,138.2401,138.091,138.2004,1526.0
2024-09-23 12:25:00,139.08,139.08,139.04,139.04,200.0,138.2998,138.2998,138.26,138.26,200.0
2024-09-23 12:30:00,138.98,139.03,138.82,139.03,2102.0,138.2004,138.2501,138.0413,138.2501,2102.0
2024-09-23 12:35:00,139.1,139.15,139.07,139.15,1017.0,138.3197,138.3694,138.2899,138.3694,1017.0
2024-09-23 12:40:00,138.98,139.03,138.96,139.03,300.0,138.2004,138.2501,138.1805,138.2501,300.0
2024-09-23 12:45:00,138.92,139.08,138.92,139.08,1101.0,138.1407,138.2998,138.1407,138.2998,1101.0
2024-09-23 12:50:00,139.15,139.15,139.07,139.07,200.0,138.3694,138.3694,138.2899,138.2899,200.0
2024-09-23 12:55:00,139.08,139.08,139.01,139.01,1215.0,138.2998,138.2998,138.2302,138.2302,1215.0
2024-09-23 13:00:00,139.01,139.01,139.01,139.01,230.0,138.2302,138.2302,138.2302,138.2302,230.0
2024-09-23 13:05:00,139.05,139.18,139.05,139.18,1360.0,138.27,138.3992,138.27,138.3992,1360.0
2024-09-23 13:10:00,139.26,139.36,139.26,139.3,975.0,138.4788,138.5782,138.4788,138.5186,975.0
2024-09-23 13:15:00,139.33,139.4,139.31,139.37,2748.0,138.5484,138.618,138.5285,138.5882,2748.0
2024-09-23 13:20:00,139.41,139.46,139.35,139.37,3681.0,138.628,138.6777,138.5683,138.5882,3681.0
2024-09-23 13:25:00,139.46,139.5,139.46,139.49,1259.0,138.6777,138.7175,138.6777,138.7075,1259.0
2024-09-23 13:30:00,139.5,139.59,139.49,139.59,1329.0,138.7175,138.8069,138.7075,138.8069,1329.0
2024-09-23 13:35:00,139.64,139.65,139.5,139.51,4579.0,138.8567,138.8666,138.7175,138.7274,4579.0
2024-09-23 13:40:00,139.53,139.65,139.53,139.64,3261.0,138.7473,138.8666,138.7473,138.8567,3261.0
2024-09-23 13:45:00,139.67,139.71,139.5,139.61,8376.0,138.8865,138.9263,138.7175,138.8268,8376.0
2024-09-23 13:50:00,139.62,139.62,139.51,139.52,2900.0,138.8368,138.8368,138.7274,138.7373,2900.0
2024-09-23 13:55:00,139.52,139.63,139.49,139.58,6580.0,138.7373,138.8467,138.7075,138.797,6580.0
2024-09-23 14:00:00,139.59,139.63,139.5,139.59,2856.0,138.8069,138.8467,138.7175,138.8069,2856.0
2024-09-23 14:05:00,139.56,139.75,139.5,139.73,6382.0,138.7771,138.9661,138.7175,138.9462,6382.0
2024-09-23 14:10:00,139.73,139.74,139.57,139.58,2025.0,138.9462,138.9561,138.7871,138.797,2025.0
2024-09-23 14:15:00,139.56,139.63,139.56,139.61,2489.0,138.7771,138.8467,138.7771,138.8268,2489.0
2024-09-23 14:20:00,139.65,139.67,139.4,139.43,5198.0,138.8666,138.8865,138.618,138.6478,5198.0
2024-09-23 14:25:00,139.43,139.43,139.24,139.3,2620.0,138.6478,138.6478,138.4589,138.5186,2620.0
2024-09-23 14:30:00,139.29,139.38,139.29,139.36,5413.0,138.5086,138.5981,138.5086,138.5782,5413.0
2024-09-23 14:35:00,139.38,139.41,139.38,139.4,957.0,138.5981,138.628,138.5981,138.618,957.0
2024-09-23 14:40:00,139.4,139.51,139.35,139.47,7385.0,138.618,138.7274,138.5683,138.6876,7385.0
2024-09-23 14:45:00,139.48,139.5,139.26,139.27,3806.0,138.6976,138.7175,138.4788,138.4887,3806.0
2024-09-23 14:50:00,139.28,139.31,139.21,139.23,2167.0,138.4987,138.5285,138.4291,138.449,2167.0
2024-09-23 14:55:00,139.21,139.49,139.2,139.49,13534.0,138.4291,138.7075,138.4191,138.7075,13534.0
2024-09-23 15:00:00,139.47,139.64,139.43,139.59,10197.0,138.6876,138.8567,138.6478,138.8069,10197.0
2024-09-23 15:05:00,139.58,139.87,139.57,139.76,4757.0,138.797,139.0854,138.7871,138.976,4757.0
2024-09-23 15:10:00,139.77,140.07,139.76,139.92,18683.0,138.9859,139.2843,138.976,139.1351,18683.0
2024-09-23 15:15:00,139.91,139.96,139.72,139.75,47745.0,139.1252,139.1749,138.9362,138.9661,47745.0
2024-09-23 15:20:00,139.75,139.76,139.64,139.65,6376.0,138.9661,138.976,138.8567,138.8666,6376.0
2024-09-23 15:25:00,139.64,139.91,139.64,139.72,12680.0,138.8567,139.1252,138.8567,138.9362,12680.0
2024-09-23 15:30:00,139.69,139.71,139.58,139.62,6151.0,138.9064,138.9263,138.797,138.8368,6151.0
2024-09-23 15:35:00,139.57,139.57,139.3,139.32,9114.0,138.7871,138.7871,138.5186,138.5385,9114.0
2024-09-23 15:40:00,139.34,139.42,139.26,139.26,9265.0,138.5584,138.6379,138.4788,138.4788,9265.0
2024-09-23 15:45:00,139.28,139.44,139.24,139.38,13027.0,138.4987,138.6578,138.4589,138.5981,13027.0
2024-09-23 15:50:00,139.41,139.59,139.4,139.54,21312.0,138.628,138.8069,138.618,138.7572,21312.0
2024-09-23 15:55:00,139.54,139.84,139.45,139.77,93507.0,138.7572,139.0555,138.6677,138.9859,93507.0
2024-09-24 09:30:00,140.1,141.0,139.31,140.92,23872.0,139.3141,140.209,138.5285,140.1295,23872.0
2024-09-24 09:35:00,140.97,141.3,140.59,141.3,3406.0,140.1792,140.5074,139.8013,140.5074,3406.0
2024-09-24 09:40:00,140.99,141.24,140.89,141.19,6422.0,140.1991,140.4477,140.0997,140.398,6422.0
2024-09-24 09:45:00,141.02,142.45,141.02,142.44,12423.0,140.2289,141.6509,140.2289,141.641,12423.0
2024-09-24 09:50:00,142.43,142.5,142.03,142.48,9997.0,141.631,141.7006,141.2333,141.6807,9997.0
2024-09-24 09:55:00,142.36,142.4,141.7,141.92,6695.0,141.5614,141.6012,140.9051,141.1239,6695.0
2024-09-24 10:00:00,141.72,141.73,140.87,141.34,13418.0,140.925,140.9349,140.0798,140.5471,13418.0
2024-09-24 10:05:00,141.45,142.24,141.4,142.07,8942.0,140.6565,141.4421,140.6068,141.273,8942.0
2024-09-24 10:10:00,142.05,142.14,141.72,141.95,6909.0,141.2531,141.3426,140.925,141.1537,6909.0
2024-09-24 10:15:00,141.78,142.32,141.63,142.14,3888.0,140.9847,141.5216,140.8355,141.3426,3888.0
2024-09-24 10:20:00,142.14,142.38,141.96,142.34,3326.0,141.3426,141.5813,141.1637,141.5415,3326.0
2024-09-24 10:25:00,142.34,142.41,142.19,142.39,9796.0,141.5415,141.6111,141.3924,141.5912,9796.0
2024-09-24 10:30:00,142.22,142.45,142.22,142.34,3058.0,141.4222,141.6509,141.4222,141.5415,3058.0
2024-09-24 10:35:00,142.31,142.39,142.18,142.34,6433.0,141.5117,141.5912,141.3824,141.5415,6433.0
2024-09-24 10:40:00,142.34,142.83,142.33,142.81,7526.0,141.5415,142.0288,141.5316,142.0089,7526.0
2024-09-24 10:45:00,142.86,143.18,142.82,143.07,5619.0,142.0586,142.3768,142.0188,142.2674,5619.0
2024-09-24 10:50:00,143.03,143.16,142.87,143.09,10717.0,142.2277,142.3569,142.0685,142.2873,10717.0
2024-09-24 10:55:00,143.1,143.27,143.04,143.11,10571.0,142.2973,142.4663,142.2376,142.3072,10571.0
2024-09-24 11:00:00,143.01,143.12,142.76,142.85,7063.0,142.2078,142.3171,141.9592,142.0487,7063.0
2024-09-24 11:05:00,142.85,142.87,142.67,142.83,7213.0,142.0487,142.0685,141.8697,142.0288,7213.0
2024-09-24 11:10:00,142.78,142.88,142.7,142.78,2060.0,141.9791,142.0785,141.8995,141.9791,2060.0
2024-09-24 11:15:00,142.64,142.74,142.52,142.52,5670.0,141.8398,141.9393,141.7205,141.7205,5670.0
2024-09-24 11:20:00,142.49,142.51,142.23,142.25,2400.0,141.6907,141.7106,141.4321,141.452,2400.0
2024-09-24 11:25:00,142.25,142.4,142.18,142.3,7034.0,141.452,141.6012,141.3824,141.5017,7034.0
2024-09-24 11:30:00,142.25,142.49,142.16,142.49,3443.0,141.452,141.6907,141.3625,141.6907,3443.0
2024-09-24 11:35:00,142.42,142.42,142.1,142.13,1700.0,141.6211,141.6211,141.3029,141.3327,1700.0
2024-09-24 11:40:00,142.15,142.15,141.89,141.89,500.0,141.3526,141.3526,141.094,141.094,500.0
2024-09-24 11:45:00,141.89,141.9,141.68,141.68,3790.0,141.094,141.104,140.8852,140.8852,3790.0
2024-09-24 11:50:00,141.65,141.8,141.57,141.8,4343.0,140.8554,141.0046,140.7758,141.0046,4343.0
2024-09-24 11:55:00,141.83,141.85,141.55,141.69,2972.0,141.0344,141.0543,140.756,140.8952,2972.0
2024-09-24 12:00:00,141.7,141.76,141.65,141.7,3182.0,140.9051,140.9648,140.8554,140.9051,3182.0
2024-09-24 12:05:00,141.72,141.76,141.65,141.65,3231.0,140.925,140.9648,140.8554,140.8554,3231.0
2024-09-24 12:10:00,141.7,141.7,141.55,141.57,4879.0,140.9051,140.9051,140.756,140.7758,4879.0
2024-09-24 12:15:00,141.62,141.62,141.45,141.46,926.0,140.8256,140.8256,140.6565,140.6665,926.0
2024-09-24 12:20:00,141.5,141.65,141.45,141.64,4008.0,140.7062,140.8554,140.6565,140.8454,4008.0
2024-09-24 12:25:00,141.64,141.66,141.55,141.66,4600.0,140.8454,140.8653,140.756,140.8653,4600.0
2024-09-24 12:30:00,141.73,141.9,141.71,141.81,1600.0,140.9349,141.104,140.9151,141.0145,1600.0
2024-09-24 12:35:00,141.7,141.91,141.7,141.91,1361.0,140.9051,141.1139,140.9051,141.1139,1361.0
2024-09-24 12:40:00,141.87,141.99,141.86,141.9,2304.0,141.0742,141.1935,141.0642,141.104,2304.0
2024-09-24 12:45:00,141.95,142.01,141.9,141.96,1600.0,141.1537,141.2134,141.104,141.1637,1600.0
2024-09-24 12:50:00,141.96,142.02,141.89,142.0,2723.0,141.1637,141.2233,141.094,141.2034,2723.0
2024-09-24 12:55:00,141.97,142.0,141.76,141.8,4336.0,141.1736,141.2034,140.9648,141.0046,4336.0
2024-09-24 13:00:00,141.87,141.98,141.81,141.98,1793.0,141.0742,141.1835,141.0145,141.1835,1793.0
2024-09-24 13:05:00,141.97,142.06,141.86,142.01,5738.0,141.1736,141.2631,141.0642,141.2134,5738.0
2024-09-24 13:10:00,142.0,142.01,141.88,141.94,3117.0,141.2034,141.2134,141.0841,141.1438,3117.0
2024-09-24 13:15:00,141.95,142.09,141.94,141.99,3382.0,141.1537,141.2929,141.1438,141.1935,3382.0
2024-09-24 13:20:00,141.99,141.99,141.84,141.92,5976.0,141.1935,141.1935,141.0443,141.1239,5976.0
2024-09-24 13:25:00,141.92,141.92,141.8,141.8,1311.0,141.1239,141.1239,141.0046,141.0046,1311.0
2024-09-24 13:30:00,141.71,141.81,141.65,141.79,1547.0,140.9151,141.0145,140.8554,140.9946,1547.0
2024-09-24 13:35:00,141.84,141.88,141.78,141.85,2695.0,141.0443,141.0841,140.9847,141.0543,2695.0
2024-09-24 13:40:00,141.85,141.91,141.76,141.86,1909.0,141.0543,141.1139,140.9648,141.0642,1909.0
2024-09-24 13:45:00,141.92,141.92,141.69,141.7,2587.0,141.1239,141.1239,140.8952,140.9051,2587.0
2024-09-24 13:50:00,141.82,141.84,141.7,141.82,3159.0,141.0244,141.0443,140.9051,141.0244,3159.0
2024-09-24 13:55:00,141.82,141.85,141.74,141.75,2010.0,141.0244,141.0543,140.9449,140.9548,2010.0
2024-09-24 14:00:00,141.72,141.78,141.57,141.57,4122.0,140.925,140.9847,140.7758,140.7758,4122.0
2024-09-24 14:05:00,141.54,141.55,141.41,141.41,700.0,140.746,140.756,140.6167,140.6167,700.0
2024-09-24 14:10:00,141.42,141.6,141.41,141.48,4746.0,140.6267,140.8057,140.6167,140.6863,4746.0
2024-09-24 14:15:00,141.5,141.5,141.29,141.39,2514.0,140.7062,140.7062,140.4974,140.5969,2514.0
2024-09-24 14:20:00,141.34,141.35,141.25,141.26,1578.0,140.5471,140.5571,140.4576,140.4676,1578.0
2024-09-24 14:25:00,141.33,141.41,141.25,141.25,3941.0,140.5372,140.6167,140.4576,140.4576,3941.0
2024-09-24 14:30:00,141.25,141.38,141.15,141.34,9818.0,140.4576,140.5869,140.3582,140.5471,9818.0
2024-09-24 14:35:00,141.42,141.5,141.39,141.5,4307.0,140.6267,140.7062,140.5969,140.7062,4307.0
2024-09-24 14:40:00,141.55,141.62,141.48,141.6,2862.0,140.756,140.8256,140.6863,140.8057,2862.0
2024-09-24 14:45:00,141.65,141.68,141.56,141.65,2128.0,140.8554,140.8852,140.7659,140.8554,2128.0
2024-09-24 14:50:00,141.65,141.74,141.65,141.7,3350.0,140.8554,140.9449,140.8554,140.9051,3350.0
2024-09-24 14:55:00,141.74,141.8,141.63,141.68,4622.0,140.9449,141.0046,140.8355,140.8852,4622.0
2024-09-24 15:00:00,141.7,141.91,141.65,141.79,3433.0,140.9051,141.1139,140.8554,140.9946,3433.0
2024-09-24 15:05:00,141.88,142.0,141.84,141.91,2926.0,141.0841,141.2034,141.0443,141.1139,2926.0
2024-09-24 15:10:00,141.91,141.91,141.77,141.84,2014.0,141.1139,141.1139,140.9747,141.0443,2014.0
2024-09-24 15:15:00,141.78,141.79,141.59,141.78,2500.0,140.9847,140.9946,140.7957,140.9847,2500.0
2024-09-24 15:20:00,141.78,141.85,141.68,141.8,4470.0,140.9847,141.0543,140.8852,141.0046,4470.0
2024-09-24 15:25:00,141.78,141.81,141.72,141.72,3563.0,140.9847,141.0145,140.925,140.925,3563.0
2024-09-24 15:30:00,141.69,141.71,141.51,141.58,6235.0,140.8952,140.9151,140.7162,140.7858,6235.0
2024-09-24 15:35:00,141.56,141.61,141.55,141.58,4790.0,140.7659,140.8156,140.756,140.7858,4790.0
2024-09-24 15:40:00,141.61,141.77,141.58,141.61,6735.0,140.8156,140.9747,140.7858,140.8156,6735.0
2024-09-24 15:45:00,141.61,141.91,141.61,141.79,11031.0,140.8156,141.1139,140.8156,140.9946,11031.0
2024-09-24 15:50:00,141.8,141.89,141.66,141.79,18768.0,141.0046,141.094,140.8653,140.9946,18768.0
2024-09-24 15:55:00,141.77,141.95,141.59,141.91,67397.0,140.9747,141.1537,140.7957,141.1139,67397.0
2024-09-25 09:30:00,141.97,142.84,140.73,140.74,14815.0,141.1736,142.0387,139.9406,139.9505,14815.0
2024-09-25 09:35:00,141.36,142.12,141.1,142.08,5523.0,140.567,141.3228,140.3085,141.283,5523.0
2024-09-25 09:40:00,141.85,141.91,141.41,141.87,5231.0,141.0543,141.1139,140.6167,141.0742,5231.0
2024-09-25 09:45:00,141.84,142.26,141.32,141.38,3220.0,141.0443,141.462,140.5272,140.5869,3220.0
2024-09-25 09:50:00,141.54,141.54,141.3,141.3,3730.0,140.746,140.746,140.5074,140.5074,3730.0
2024-09-25 09:55:00,141.37,141.58,140.99,141.57,5990.0,140.577,140.7858,140.1991,140.7758,5990.0
2024-09-25 10:00:00,141.5,141.68,141.12,141.45,2311.0,140.7062,140.8852,140.3284,140.6565,2311.0
2024-09-25 10:05:00,141.34,141.58,141.23,141.47,4214.0,140.5471,140.7858,140.4377,140.6764,4214.0
2024-09-25 10:10:00,141.27,141.32,141.15,141.16,1500.0,140.4775,140.5272,140.3582,140.3681,1500.0
2024-09-25 10:15:00,141.23,141.37,141.23,141.37,1922.0,140.4377,140.577,140.4377,140.577,1922.0
2024-09-25 10:20:00,141.22,141.36,141.1,141.28,4842.0,140.4278,140.567,140.3085,140.4875,4842.0
2024-09-25 10:25:00,141.26,141.55,141.2,141.52,4727.0,140.4676,140.756,140.4079,140.7261,4727.0
2024-09-25 10:30:00,141.51,141.54,141.29,141.29,2127.0,140.7162,140.746,140.4974,140.4974,2127.0
2024-09-25 10:35:00,141.39,141.6,141.28,141.6,3402.0,140.5969,140.8057,140.4875,140.8057,3402.0
2024-09-25 10:40:00,141.49,141.61,141.29,141.29,2595.0,140.6963,140.8156,140.4974,140.4974,2595.0
2024-09-25 10:45:00,141.15,141.32,140.9,140.9,1063.0,140.3582,140.5272,140.1096,140.1096,1063.0
2024-09-25 10:50:00,140.98,141.17,140.96,141.09,3017.0,140.1892,140.3781,140.1693,140.2985,3017.0
2024-09-25 10:55:00,141.02,141.02,140.78,140.83,1938.0,140.2289,140.2289,139.9903,140.04,1938.0
2024-09-25 11:00:00,140.88,141.05,140.87,140.98,3408.0,140.0897,140.2588,140.0798,140.1892,3408.0
2024-09-25 11:05:00,141.08,141.27,141.01,141.01,4203.0,140.2886,140.4775,140.219,140.219,4203.0
2024-09-25 11:10:00,141.0,141.11,140.95,141.11,2379.0,140.209,140.3184,140.1593,140.3184,2379.0
2024-09-25 11:15:00,140.95,141.12,140.85,141.12,3026.0,140.1593,140.3284,140.0599,140.3284,3026.0
2024-09-25 11:20:00,140.99,141.17,140.96,141.09,1505.0,140.1991,140.3781,140.1693,140.2985,1505.0
2024-09-25 11:25:00,141.11,141.28,141.1,141.19,2931.0,140.3184,140.4875,140.3085,140.398,2931.0
2024-09-25 11:30:00,141.18,141.19,140.96,141.14,14106.0,140.388,140.398,140.1693,140.3483,14106.0
2024-09-25 11:35:00,141.11,141.16,140.98,141.06,8804.0,140.3184,140.3681,140.1892,140.2687,8804.0
2024-09-25 11:40:00,141.06,141.12,140.9,141.05,5937.0,140.2687,140.3284,140.1096,140.2588,5937.0
2024-09-25 11:45:00,141.06,141.07,140.83,140.92,5225.0,140.2687,140.2786,140.04,140.1295,5225.0
2024-09-25 11:50:00,140.87,140.87,140.65,140.67,4633.0,140.0798,140.0798,139.861,139.8809,4633.0
2024-09-25 11:55:00,140.66,140.66,140.54,140.56,1100.0,139.8709,139.8709,139.7516,139.7715,1100.0
2024-09-25 12:00:00,140.56,140.61,140.37,140.41,5358.0,139.7715,139.8212,139.5826,139.6223,5358.0
2024-09-25 12:05:00,140.41,140.44,140.21,140.32,19491.0,139.6223,139.6522,139.4235,139.5329,19491.0
2024-09-25 12:10:00,140.3,140.38,140.26,140.26,1500.0,139.513,139.5925,139.4732,139.4732,1500.0
2024-09-25 12:15:00,140.17,140.2,140.14,140.18,2389.0,139.3837,139.4135,139.3539,139.3936,2389.0
2024-09-25 12:20:00,140.19,140.41,140.16,140.25,16107.0,139.4036,139.6223,139.3738,139.4632,16107.0
2024-09-25 12:25:00,140.24,140.25,140.1,140.11,28491.0,139.4533,139.4632,139.3141,139.324,28491.0
2024-09-25 12:30:00,140.14,140.14,139.84,139.94,1670.0,139.3539,139.3539,139.0555,139.155,1670.0
2024-09-25 12:35:00,139.85,139.92,139.72,139.83,8287.0,139.0655,139.1351,138.9362,139.0456,8287.0
2024-09-25 12:40:00,139.79,140.02,139.72,139.94,5560.0,139.0058,139.2345,138.9362,139.155,5560.0
2024-09-25 12:45:00,139.92,140.01,139.86,139.99,2902.0,139.1351,139.2246,139.0754,139.2047,2902.0
2024-09-25 12:50:00,139.92,139.96,139.84,139.89,3071.0,139.1351,139.1749,139.0555,139.1053,3071.0
2024-09-25 12:55:00,139.88,139.89,139.72,139.84,5131.0,139.0953,139.1053,138.9362,139.0555,5131.0
2024-09-25 13:00:00,139.78,139.85,139.53,139.77,11753.0,138.9959,139.0655,138.7473,138.9859,11753.0
2024-09-25 13:05:00,139.74,139.86,139.68,139.69,5661.0,138.9561,139.0754,138.8964,138.9064,5661.0
2024-09-25 13:10:00,139.69,139.89,139.67,139.78,4930.0,138.9064,139.1053,138.8865,138.9959,4930.0
2024-09-25 13:15:00,139.84,140.21,139.83,140.1,6281.0,139.0555,139.4235,139.0456,139.3141,6281.0
2024-09-25 13:20:00,140.15,140.16,139.99,140.16,1601.0,139.3638,139.3738,139.2047,139.3738,1601.0
2024-09-25 13:25:00,140.06,140.15,139.98,140.03,1724.0,139.2743,139.3638,139.1948,139.2445,1724.0
2024-09-25 13:30:00,140.1,140.16,139.96,139.97,2806.0,139.3141,139.3738,139.1749,139.1848,2806.0
2024-09-25 13:35:00,139.84,139.95,139.83,139.85,2184.0,139.0555,139.1649,139.0456,139.0655,2184.0
2024-09-25 13:40:00,139.86,139.86,139.58,139.58,1753.0,139.0754,139.0754,138.797,138.797,1753.0
2024-09-25 13:45:00,139.57,139.57,139.48,139.53,2431.0,138.7871,138.7871,138.6976,138.7473,2431.0
2024-09-25 13:50:00,139.53,139.62,139.51,139.61,3265.0,138.7473,138.8368,138.7274,138.8268,3265.0
2024-09-25 13:55:00,139.65,139.74,139.65,139.67,2202.0,138.8666,138.9561,138.8666,138.8865,2202.0
2024-09-25 14:00:00,139.66,139.7,139.52,139.55,2341.0,138.8766,138.9163,138.7373,138.7672,2341.0
2024-09-25 14:05:00,139.45,139.55,139.41,139.49,4324.0,138.6677,138.7672,138.628,138.7075,4324.0
2024-09-25 14:10:00,139.47,139.64,139.47,139.47,5609.0,138.6876,138.8567,138.6876,138.6876,5609.0
2024-09-25 14:15:00,139.43,139.54,139.33,139.5,6265.0,138.6478,138.7572,138.5484,138.7175,6265.0
2024-09-25 14:20:00,139.5,139.58,139.46,139.52,5940.0,138.7175,138.797,138.6777,138.7373,5940.0
2024-09-25 14:25:00,139.54,139.59,139.41,139.59,3114.0,138.7572,138.8069,138.628,138.8069,3114.0
2024-09-25 14:30:00,139.61,139.65,139.52,139.52,6797.0,138.8268,138.8666,138.7373,138.7373,6797.0
2024-09-25 14:35:00,139.58,139.71,139.58,139.69,6629.0,138.797,138.9263,138.797,138.9064,6629.0
2024-09-25 14:40:00,139.68,139.68,139.58,139.58,2384.0,138.8964,138.8964,138.797,138.797,2384.0
2024-09-25 14:45:00,139.58,139.61,139.5,139.56,4006.0,138.797,138.8268,138.7175,138.7771,4006.0
2024-09-25 14:50:00,139.53,139.56,139.39,139.5,4354.0,138.7473,138.7771,138.6081,138.7175,4354.0
2024-09-25 14:55:00,139.5,139.59,139.48,139.52,3796.0,138.7175,138.8069,138.6976,138.7373,3796.0
2024-09-25 15:00:00,139.53,139.63,139.52,139.61,3202.0,138.7473,138.8467,138.7373,138.8268,3202.0
2024-09-25 15:05:00,139.64,139.72,139.58,139.59,5685.0,138.8567,138.9362,138.797,138.8069,5685.0
2024-09-25 15:10:00,139.63,139.64,139.55,139.64,2454.0,138.8467,138.8567,138.7672,138.8567,2454.0
2024-09-25 15:15:00,139.62,139.65,139.45,139.45,1801.0,138.8368,138.8666,138.6677,138.6677,1801.0
2024-09-25 15:20:00,139.42,139.5,139.39,139.45,2125.0,138.6379,138.7175,138.6081,138.6677,2125.0
2024-09-25 15:25:00,139.43,139.48,139.37,139.44,3525.0,138.6478,138.6976,138.5882,138.6578,3525.0
2024-09-25 15:30:00,139.4,139.41,139.26,139.36,6066.0,138.618,138.628,138.4788,138.5782,6066.0
2024-09-25 15:35:00,139.34,139.38,139.24,139.3,5919.0,138.5584,138.5981,138.4589,138.5186,5919.0
2024-09-25 15:40:00,139.33,139.42,139.21,139.42,6460.0,138.5484,138.6379,138.4291,138.6379,6460.0
2024-09-25 15:45:00,139.39,139.61,139.39,139.58,11506.0,138.6081,138.8268,138.6081,138.797,11506.0
2024-09-25 15:50:00,139.6,139.63,139.25,139.44,27108.0,138.8169,138.8467,138.4689,138.6578,27108.0
2024-09-25 15:55:00,139.46,139.65,139.24,139.42,93909.0,138.6777,138.8666,138.4589,138.6379,93909.0
2024-09-26 09:30:00,141.26,141.92,140.54,141.5,30372.0,140.4676,141.1239,139.7516,140.7062,30372.0
2024-09-26 09:35:00,141.78,142.59,141.72,142.37,9191.0,140.9847,141.7901,140.925,141.5714,9191.0
2024-09-26 09:40:00,142.62,143.35,142.62,143.25,4185.0,141.82,142.5459,141.82,142.4464,4185.0
2024-09-26 09:45:00,143.72,144.19,143.63,144.09,13146.0,142.9138,143.3811,142.8243,143.2817,13146.0
2024-09-26 09:50:00,144.09,144.09,142.85,143.02,10089.0,143.2817,143.2817,142.0487,142.2177,10089.0
2024-09-26 09:55:00,143.22,143.71,143.1,143.31,33076.0,142.4166,142.9038,142.2973,142.5061,33076.0
2024-09-26 10:00:00,143.36,144.21,143.29,143.64,21802.0,142.5558,143.401,142.4862,142.8342,21802.0
2024-09-26 10:05:00,143.5,143.65,143.06,143.3,27775.0,142.695,142.8442,142.2575,142.4961,27775.0
2024-09-26 10:10:00,143.19,143.58,143.19,143.53,30088.0,142.3868,142.7746,142.3868,142.7248,30088.0
2024-09-26 10:15:00,143.54,143.63,143.41,143.5,9916.0,142.7348,142.8243,142.6055,142.695,9916.0
2024-09-26 10:20:00,143.49,143.5,143.15,143.31,3398.0,142.6851,142.695,142.347,142.5061,3398.0
2024-09-26 10:25:00,143.36,143.57,143.29,143.57,3172.0,142.5558,142.7646,142.4862,142.7646,3172.0
2024-09-26 10:30:00,143.64,143.84,143.52,143.84,5104.0,142.8342,143.0331,142.7149,143.0331,5104.0
2024-09-26 10:35:00,143.73,144.54,143.73,144.44,13130.0,142.9237,143.7292,142.9237,143.6297,13130.0
2024-09-26 10:40:00,144.51,144.52,144.05,144.37,10571.0,143.6993,143.7093,143.2419,143.5601,10571.0
2024-09-26 10:45:00,144.48,144.65,144.38,144.52,9824.0,143.6695,143.8386,143.5701,143.7093,9824.0
2024-09-26 10:50:00,144.5,144.94,144.35,144.73,5725.0,143.6894,144.1269,143.5402,143.9181,5725.0
2024-09-26 10:55:00,144.96,145.53,144.71,145.28,51676.0,144.1468,144.7136,143.8982,144.465,51676.0
2024-09-26 11:00:00,145.28,145.37,144.48,144.53,20737.0,144.465,144.5545,143.6695,143.7192,20737.0
2024-09-26 11:05:00,144.63,144.72,144.41,144.58,7090.0,143.8187,143.9082,143.5999,143.769,7090.0
2024-09-26 11:10:00,144.51,144.52,144.34,144.47,4858.0,143.6993,143.7093,143.5303,143.6596,4858.0
2024-09-26 11:15:00,144.39,144.51,144.38,144.51,2576.0,143.58,143.6993,143.5701,143.6993,2576.0
2024-09-26 11:20:00,144.45,144.67,144.43,144.67,5651.0,143.6397,143.8585,143.6198,143.8585,5651.0
2024-09-26 11:25:00,144.62,145.03,144.57,145.0,21233.0,143.8087,144.2164,143.759,144.1866,21233.0
2024-09-26 11:30:00,144.91,145.04,144.77,144.78,6279.0,144.0971,144.2264,143.9579,143.9678,6279.0
2024-09-26 11:35:00,144.66,144.84,144.66,144.84,1550.0,143.8485,144.0275,143.8485,144.0275,1550.0
2024-09-26 11:40:00,144.91,145.03,144.81,144.88,6177.0,144.0971,144.2164,143.9977,144.0673,6177.0
2024-09-26 11:45:00,144.96,144.96,144.82,144.86,2787.0,144.1468,144.1468,144.0076,144.0474,2787.0
2024-09-26 11:50:00,144.86,145.2,144.85,145.19,4052.0,144.0474,144.3855,144.0374,144.3755,4052.0
2024-09-26 11:55:00,145.13,145.5,145.11,145.5,13590.0,144.3159,144.6838,144.296,144.6838,13590.0
2024-09-26 12:00:00,145.5,145.62,145.23,145.27,24970.0,144.6838,144.8031,144.4153,144.4551,24970.0
2024-09-26 12:05:00,145.25,145.35,144.98,145.35,6638.0,144.4352,144.5346,144.1667,144.5346,6638.0
2024-09-26 12:10:00,145.32,145.44,145.18,145.19,4987.0,144.5048,144.6241,144.3656,144.3755,4987.0
2024-09-26 12:15:00,145.2,145.52,145.2,145.33,6250.0,144.3855,144.7037,144.3855,144.5147,6250.0
2024-09-26 12:20:00,145.33,145.39,145.2,145.26,3706.0,144.5147,144.5744,144.3855,144.4451,3706.0
2024-09-26 12:25:00,145.31,145.45,145.22,145.28,7219.0,144.4949,144.6341,144.4054,144.465,7219.0
2024-09-26 12:30:00,145.28,145.33,145.2,145.33,2765.0,144.465,144.5147,144.3855,144.5147,2765.0
2024-09-26 12:35:00,145.27,145.52,145.25,145.52,7305.0,144.4551,144.7037,144.4352,144.7037,7305.0
2024-09-26 12:40:00,145.45,145.67,145.44,145.66,1947.0,144.6341,144.8528,144.6241,144.8429,1947.0
2024-09-26 12:45:00,145.51,145.57,145.34,145.35,2280.0,144.6937,144.7534,144.5247,144.5346,2280.0
2024-09-26 12:50:00,145.34,145.41,145.18,145.19,5356.0,144.5247,144.5943,144.3656,144.3755,5356.0
2024-09-26 12:55:00,145.26,145.27,145.14,145.14,12782.0,144.4451,144.4551,144.3258,144.3258,12782.0
2024-09-26 13:00:00,145.23,145.51,145.23,145.45,2711.0,144.4153,144.6937,144.4153,144.6341,2711.0
2024-09-26 13:05:00,145.41,145.42,145.26,145.28,2471.0,144.5943,144.6042,144.4451,144.465,2471.0
2024-09-26 13:10:00,145.32,145.32,145.17,145.19,2506.0,144.5048,144.5048,144.3556,144.3755,2506.0
2024-09-26 13:15:00,145.22,145.46,145.17,145.3,10831.0,144.4054,144.644,144.3556,144.4849,10831.0
2024-09-26 13:20:00,145.39,145.51,145.33,145.5,5718.0,144.5744,144.6937,144.5147,144.6838,5718.0
2024-09-26 13:25:00,145.53,145.61,145.45,145.59,8639.0,144.7136,144.7932,144.6341,144.7733,8639.0
2024-09-26 13:30:00,145.59,145.7,145.51,145.55,8390.0,144.7733,144.8827,144.6937,144.7335,8390.0
2024-09-26 13:35:00,145.48,145.57,145.46,145.47,4824.0,144.6639,144.7534,144.644,144.654,4824.0
2024-09-26 13:40:00,145.47,145.54,145.33,145.51,8565.0,144.654,144.7236,144.5147,144.6937,8565.0
2024-09-26 13:45:00,145.47,145.63,145.45,145.49,4533.0,144.654,144.8131,144.6341,144.6739,4533.0
2024-09-26 13:50:00,145.49,145.51,145.34,145.5,10555.0,144.6739,144.6937,144.5247,144.6838,10555.0
2024-09-26 13:55:00,145.55,145.56,145.47,145.47,2322.0,144.7335,144.7435,144.654,144.654,2322.0
2024-09-26 14:00:00,145.54,145.63,145.44,145.61,4419.0,144.7236,144.8131,144.6241,144.7932,4419.0
2024-09-26 14:05:00,145.61,145.73,145.61,145.62,2354.0,144.7932,144.9125,144.7932,144.8031,2354.0
2024-09-26 14:10:00,145.55,145.8,145.53,145.78,6903.0,144.7335,144.9821,144.7136,144.9622,6903.0
2024-09-26 14:15:00,145.78,145.85,145.72,145.78,2800.0,144.9622,145.0318,144.9026,144.9622,2800.0
2024-09-26 14:20:00,145.72,145.83,145.71,145.77,2307.0,144.9026,145.0119,144.8926,144.9523,2307.0
2024-09-26 14:25:00,145.77,145.77,145.53,145.57,7326.0,144.9523,144.9523,144.7136,144.7534,7326.0
2024-09-26 14:30:00,145.5,145.65,145.44,145.51,44486.0,144.6838,144.833,144.6241,144.6937,44486.0
2024-09-26 14:35:00,145.59,145.59,145.29,145.48,64601.0,144.7733,144.7733,144.475,144.6639,64601.0
2024-09-26 14:40:00,145.45,145.51,145.21,145.22,4757.0,144.6341,144.6937,144.3954,144.4054,4757.0
2024-09-26 14:45:00,145.22,145.29,145.12,145.26,4527.0,144.4054,144.475,144.3059,144.4451,4527.0
2024-09-26 14:50:00,145.27,145.29,145.16,145.29,32343.0,144.4551,144.475,144.3457,144.475,32343.0
2024-09-26 14:55:00,145.31,145.35,145.24,145.33,3889.0,144.4949,144.5346,144.4253,144.5147,3889.0
2024-09-26 15:00:00,145.33,145.68,145.3,145.68,31692.0,144.5147,144.8628,144.4849,144.8628,31692.0
2024-09-26 15:05:00,145.62,145.85,145.53,145.78,5056.0,144.8031,145.0318,144.7136,144.9622,5056.0
2024-09-26 15:10:00,145.68,145.78,145.6,145.74,6855.0,144.8628,144.9622,144.7832,144.9224,6855.0
2024-09-26 15:15:00,145.65,145.65,145.35,145.41,10420.0,144.833,144.833,144.5346,144.5943,10420.0
2024-09-26 15:20:00,145.5,145.61,145.5,145.57,5485.0,144.6838,144.7932,144.6838,144.7534,5485.0
2024-09-26 15:25:00,145.57,145.74,145.5,145.74,13951.0,144.7534,144.9224,144.6838,144.9224,13951.0
2024-09-26 15:30:00,145.74,145.81,145.61,145.78,16726.0,144.9224,144.9921,144.7932,144.9622,16726.0
2024-09-26 15:35:00,145.78,145.99,145.73,145.99,15226.0,144.9622,145.171,144.9125,145.171,15226.0
2024-09-26 15:40:00,145.99,146.17,145.91,146.15,22155.0,145.171,145.35,145.0915,145.3301,22155.0
2024-09-26 15:45:00,146.15,146.38,146.11,146.25,25561.0,145.3301,145.5589,145.2904,145.4296,25561.0
2024-09-26 15:50:00,146.25,146.68,146.25,146.55,39866.0,145.4296,145.8572,145.4296,145.7279,39866.0
2024-09-26 15:55:00,146.53,146.96,146.36,146.71,127278.0,145.708,146.1356,145.539,145.887,127278.0
2024-09-27 09:30:00,147.18,149.2,147.18,149.13,48083.0,146.3544,148.363,146.3544,148.2934,48083.0
2024-09-27 09:35:00,149.3,149.74,149.12,149.34,29792.0,148.4625,148.9,148.2835,148.5023,29792.0
2024-09-27 09:40:00,149.37,149.76,149.32,149.69,7874.0,148.5321,148.9199,148.4824,148.8503,7874.0
2024-09-27 09:45:00,149.62,149.63,148.63,148.63,20939.0,148.7807,148.7906,147.7962,147.7962,20939.0
2024-09-27 09:50:00,148.59,148.67,148.28,148.28,3610.0,147.7565,147.836,147.4482,147.4482,3610.0
2024-09-27 09:55:00,148.54,148.63,148.35,148.63,3168.0,147.7067,147.7962,147.5178,147.7962,3168.0
2024-09-27 10:00:00,148.56,148.85,148.05,148.54,26980.0,147.7266,148.015,147.2195,147.7067,26980.0
2024-09-27 10:05:00,148.6,148.92,148.54,148.85,28332.0,147.7664,148.0846,147.7067,148.015,28332.0
2024-09-27 10:10:00,148.85,148.85,148.58,148.81,16494.0,148.015,148.015,147.7465,147.9752,16494.0
2024-09-27 10:15:00,148.81,149.09,148.6,149.0,30794.0,147.9752,148.2537,147.7664,148.1642,30794.0
2024-09-27 10:20:00,149.02,149.4,148.89,149.39,44633.0,148.184,148.5619,148.0548,148.552,44633.0
2024-09-27 10:25:00,149.37,149.59,149.34,149.47,45050.0,148.5321,148.7509,148.5023,148.6315,45050.0
2024-09-27 10:30:00,149.37,149.7,149.37,149.65,30502.0,148.5321,148.8602,148.5321,148.8105,30502.0
2024-09-27 10:35:00,149.66,149.66,149.38,149.39,49850.0,148.8205,148.8205,148.542,148.552,49850.0
2024-09-27 10:40:00,149.42,149.48,149.06,149.09,36930.0,148.5818,148.6415,148.2238,148.2537,36930.0
2024-09-27 10:45:00,149.04,149.77,149.04,149.75,16173.0,148.2039,148.9298,148.2039,148.91,16173.0
2024-09-27 10:50:00,149.75,150.08,149.75,150.02,74563.0,148.91,149.2381,148.91,149.1784,74563.0
2024-09-27 10:55:00,150.0,150.03,149.85,149.99,25070.0,149.1586,149.1884,149.0094,149.1486,25070.0
2024-09-27 11:00:00,149.95,150.0,149.76,149.81,12692.0,149.1088,149.1586,148.9199,148.9696,12692.0
2024-09-27 11:05:00,149.81,149.96,149.62,149.75,22275.0,148.9696,149.1188,148.7807,148.91,22275.0
2024-09-27 11:10:00,149.81,149.81,149.54,149.62,5420.0,148.9696,148.9696,148.7011,148.7807,5420.0
2024-09-27 11:15:00,149.62,149.89,149.62,149.8,9081.0,148.7807,149.0492,148.7807,148.9597,9081.0
2024-09-27 11:20:00,149.81,150.0,149.71,150.0,6718.0,148.9696,149.1586,148.8702,149.1586,6718.0
2024-09-27 11:25:00,149.95,150.04,149.82,149.82,7524.0,149.1088,149.1983,148.9796,148.9796,7524.0
2024-09-27 11:30:00,149.83,149.88,149.73,149.76,7444.0,148.9895,149.0392,148.8901,148.9199,7444.0
2024-09-27 11:35:00,149.77,149.77,149.56,149.65,9884.0,148.9298,148.9298,148.721,148.8105,9884.0
2024-09-27 11:40:00,149.65,149.76,149.6,149.72,6344.0,148.8105,148.9199,148.7608,148.8801,6344.0
2024-09-27 11:45:00,149.72,149.78,149.46,149.47,22813.0,148.8801,148.9398,148.6216,148.6315,22813.0
2024-09-27 11:50:00,149.53,149.53,149.26,149.42,35344.0,148.6912,148.6912,148.4227,148.5818,35344.0
2024-09-27 11:55:00,149.42,149.47,148.81,148.81,11330.0,148.5818,148.6315,147.9752,147.9752,11330.0
2024-09-27 12:00:00,148.72,148.83,148.71,148.81,5985.0,147.8857,147.9951,147.8758,147.9752,5985.0
2024-09-27 12:05:00,148.81,148.9,148.48,148.49,9752.0,147.9752,148.0647,147.6471,147.657,9752.0
2024-09-27 12:10:00,148.49,148.59,148.38,148.38,3189.0,147.657,147.7565,147.5476,147.5476,3189.0
2024-09-27 12:15:00,148.37,148.6,148.31,148.51,12633.0,147.5377,147.7664,147.478,147.6769,12633.0
2024-09-27 12:20:00,148.41,148.61,148.41,148.47,5904.0,147.5775,147.7763,147.5775,147.6371,5904.0
2024-09-27 12:25:00,148.42,148.53,148.26,148.28,4577.0,147.5874,147.6968,147.4283,147.4482,4577.0
2024-09-27 12:30:00,148.28,148.61,148.25,148.53,11920.0,147.4482,147.7763,147.4184,147.6968,11920.0
2024-09-27 12:35:00,148.52,148.6,148.44,148.5,4070.0,147.6869,147.7664,147.6073,147.667,4070.0
2024-09-27 12:40:00,148.58,148.62,148.48,148.62,3181.0,147.7465,147.7863,147.6471,147.7863,3181.0
2024-09-27 12:45:00,148.51,148.65,148.46,148.57,10936.0,147.6769,147.8161,147.6272,147.7366,10936.0
2024-09-27 12:50:00,148.58,148.59,148.51,148.57,4731.0,147.7465,147.7565,147.6769,147.7366,4731.0
2024-09-27 12:55:00,148.51,148.64,148.51,148.6,6258.0,147.6769,147.8062,147.6769,147.7664,6258.0
2024-09-27 13:00:00,148.59,148.67,148.52,148.59,3041.0,147.7565,147.836,147.6869,147.7565,3041.0
2024-09-27 13:05:00,148.61,148.65,148.18,148.24,21630.0,147.7763,147.8161,147.3488,147.4084,21630.0
2024-09-27 13:10:00,148.26,148.35,147.84,147.9,9649.0,147.4283,147.5178,147.0107,147.0703,9649.0
2024-09-27 13:15:00,147.93,148.15,147.83,148.11,7936.0,147.1002,147.3189,147.0007,147.2792,7936.0
2024-09-27 13:20:00,148.15,148.33,148.1,148.25,4858.0,147.3189,147.4979,147.2692,147.4184,4858.0
2024-09-27 13:25:00,148.28,148.3,148.11,148.13,1209.0,147.4482,147.4681,147.2792,147.299,1209.0
2024-09-27 13:30:00,148.08,148.11,147.94,148.05,9351.0,147.2493,147.2792,147.1101,147.2195,9351.0
2024-09-27 13:35:00,147.99,148.08,147.96,148.0,5125.0,147.1598,147.2493,147.13,147.1698,5125.0
2024-09-27 13:40:00,148.0,148.18,147.99,148.18,3896.0,147.1698,147.3488,147.1598,147.3488,3896.0
2024-09-27 13:45:00,148.16,148.37,148.13,148.31,11362.0,147.3289,147.5377,147.299,147.478,11362.0
2024-09-27 13:50:00,148.34,148.34,148.24,148.33,2906.0,147.5079,147.5079,147.4084,147.4979,2906.0
2024-09-27 13:55:00,148.36,148.36,148.2,148.28,6876.0,147.5278,147.5278,147.3686,147.4482,6876.0
2024-09-27 14:00:00,148.25,148.29,148.15,148.19,2538.0,147.4184,147.4581,147.3189,147.3587,2538.0
2024-09-27 14:05:00,148.22,148.22,148.06,148.14,3997.0,147.3885,147.3885,147.2294,147.309,3997.0
2024-09-27 14:10:00,148.13,148.2,148.05,148.17,8129.0,147.299,147.3686,147.2195,147.3388,8129.0
2024-09-27 14:15:00,148.14,148.46,148.14,148.39,7762.0,147.309,147.6272,147.309,147.5576,7762.0
2024-09-27 14:20:00,148.37,148.42,148.13,148.2,4200.0,147.5377,147.5874,147.299,147.3686,4200.0
2024-09-27 14:25:00,148.17,148.27,148.07,148.25,6469.0,147.3388,147.4383,147.2394,147.4184,6469.0
2024-09-27 14:30:00,148.21,148.25,147.87,147.87,8400.0,147.3786,147.4184,147.0405,147.0405,8400.0
2024-09-27 14:35:00,147.89,147.89,147.78,147.87,4844.0,147.0604,147.0604,146.951,147.0405,4844.0
2024-09-27 14:40:00,147.82,148.05,147.79,148.01,3999.0,146.9908,147.2195,146.9609,147.1797,3999.0
2024-09-27 14:45:00,148.03,148.25,148.02,148.25,3862.0,147.1996,147.4184,147.1897,147.4184,3862.0
2024-09-27 14:50:00,148.19,148.24,148.05,148.09,11890.0,147.3587,147.4084,147.2195,147.2593,11890.0
2024-09-27 14:55:00,148.06,148.38,148.06,148.36,6128.0,147.2294,147.5476,147.2294,147.5278,6128.0
2024-09-27 15:00:00,148.28,148.42,148.28,148.37,2575.0,147.4482,147.5874,147.4482,147.5377,2575.0
2024-09-27 15:05:00,148.32,148.46,148.09,148.09,5508.0,147.488,147.6272,147.2593,147.2593,5508.0
2024-09-27 15:10:00,148.11,148.2,147.98,148.17,6195.0,147.2792,147.3686,147.1499,147.3388,6195.0
2024-09-27 15:15:00,148.13,148.23,148.11,148.14,4662.0,147.299,147.3985,147.2792,147.309,4662.0
2024-09-27 15:20:00,148.16,148.16,147.85,147.85,4131.0,147.3289,147.3289,147.0206,147.0206,4131.0
2024-09-27 15:25:00,147.84,148.1,147.73,147.99,14777.0,147.0107,147.2692,146.9013,147.1598,14777.0
2024-09-27 15:30:00,147.97,147.97,147.82,147.87,8721.0,147.1399,147.1399,146.9908,147.0405,8721.0
2024-09-27 15:35:00,147.87,147.98,147.79,147.8,15129.0,147.0405,147.1499,146.9609,146.9709,15129.0
2024-09-27 15:40:00,147.82,147.84,147.7,147.8,22112.0,146.9908,147.0107,146.8715,146.9709,22112.0
2024-09-27 15:45:00,147.8,147.99,147.66,147.67,24549.0,146.9709,147.1598,146.8317,146.8416,24549.0
2024-09-27 15:50:00,147.52,148.03,147.52,147.92,58322.0,146.6925,147.1996,146.6925,147.0902,58322.0
2024-09-27 15:55:00,147.94,148.29,147.91,148.06,145785.0,147.1101,147.4581,147.0803,147.2294,145785.0
2024-09-30 09:30:00,147.7,148.4,147.68,147.82,15369.0,146.8715,147.5675,146.8516,146.9908,15369.0
2024-09-30 09:35:00,147.75,147.96,147.31,147.43,15229.0,146.9212,147.13,146.4836,146.603,15229.0
2024-09-30 09:40:00,147.83,148.03,147.73,147.9,8448.0,147.0007,147.1996,146.9013,147.0703,8448.0
2024-09-30 09:45:00,147.9,148.25,147.88,147.97,9036.0,147.0703,147.4184,147.0504,147.1399,9036.0
2024-09-30 09:50:00,148.04,148.11,147.88,147.9,4604.0,147.2095,147.2792,147.0504,147.0703,4604.0
2024-09-30 09:55:00,147.83,147.87,147.62,147.76,4308.0,147.0007,147.0405,146.7919,146.9311,4308.0
2024-09-30 10:00:00,147.72,148.34,147.72,148.31,15008.0,146.8913,147.5079,146.8913,147.478,15008.0
2024-09-30 10:05:00,148.36,148.83,148.35,148.61,18063.0,147.5278,147.9951,147.5178,147.7763,18063.0
2024-09-30 10:10:00,148.61,148.61,148.04,148.17,12479.0,147.7763,147.7763,147.2095,147.3388,12479.0
2024-09-30 10:15:00,148.11,148.11,147.66,147.66,2739.0,147.2792,147.2792,146.8317,146.8317,2739.0
2024-09-30 10:20:00,147.58,147.9,147.58,147.81,1649.0,146.7521,147.0703,146.7521,146.9808,1649.0
2024-09-30 10:25:00,147.87,147.88,147.62,147.62,2300.0,147.0405,147.0504,146.7919,146.7919,2300.0
2024-09-30 10:30:00,147.69,147.89,147.62,147.84,6499.0,146.8615,147.0604,146.7919,147.0107,6499.0
2024-09-30 10:35:00,147.89,148.08,147.89,148.03,2696.0,147.0604,147.2493,147.0604,147.1996,2696.0
2024-09-30 10:40:00,148.04,148.07,147.99,148.03,1629.0,147.2095,147.2394,147.1598,147.1996,1629.0
2024-09-30 10:45:00,148.09,148.13,147.87,147.94,3793.0,147.2593,147.299,147.0405,147.1101,3793.0
2024-09-30 10:50:00,147.89,147.89,147.67,147.7,2064.0,147.0604,147.0604,146.8416,146.8715,2064.0
2024-09-30 10:55:00,147.69,147.74,147.58,147.58,3350.0,146.8615,146.9112,146.7521,146.7521,3350.0
2024-09-30 11:00:00,147.62,147.74,147.58,147.72,2281.0,146.7919,146.9112,146.7521,146.8913,2281.0
2024-09-30 11:05:00,147.67,147.67,147.39,147.58,2045.0,146.8416,146.8416,146.5632,146.7521,2045.0
2024-09-30 11:10:00,147.45,147.45,147.28,147.41,4223.0,146.6229,146.6229,146.4538,146.5831,4223.0
2024-09-30 11:15:00,147.42,147.57,147.37,147.57,3457.0,146.593,146.7422,146.5433,146.7422,3457.0
2024-09-30 11:20:00,147.59,147.64,147.33,147.38,5343.0,146.7621,146.8118,146.5035,146.5532,5343.0
2024-09-30 11:25:00,147.44,147.44,147.19,147.2,2498.0,146.6129,146.6129,146.3643,146.3743,2498.0
2024-09-30 11:30:00,147.26,147.4,147.22,147.38,3070.0,146.4339,146.5731,146.3941,146.5532,3070.0
2024-09-30 11:35:00,147.3,147.32,147.16,147.17,1158.0,146.4737,146.4936,146.3345,146.3444,1158.0
2024-09-30 11:40:00,147.13,147.23,147.05,147.16,3852.0,146.3047,146.4041,146.2251,146.3345,3852.0
2024-09-30 11:45:00,147.17,147.17,147.06,147.1,5124.0,146.3444,146.3444,146.235,146.2748,5124.0
2024-09-30 11:50:00,147.08,147.15,146.98,147.11,4336.0,146.2549,146.3245,146.1555,146.2848,4336.0
2024-09-30 11:55:00,147.16,147.31,147.16,147.27,3104.0,146.3345,146.4836,146.3345,146.4439,3104.0
2024-09-30 12:00:00,147.27,147.41,147.27,147.41,4859.0,146.4439,146.5831,146.4439,146.5831,4859.0
2024-09-30 12:05:00,147.46,147.51,147.29,147.29,8668.0,146.6328,146.6825,146.4638,146.4638,8668.0
2024-09-30 12:10:00,147.39,147.39,147.21,147.28,2316.0,146.5632,146.5632,146.3842,146.4538,2316.0
2024-09-30 12:15:00,147.28,147.42,147.27,147.4,3012.0,146.4538,146.593,146.4439,146.5731,3012.0
2024-09-30 12:20:00,147.32,147.43,147.29,147.29,3854.0,146.4936,146.603,146.4638,146.4638,3854.0
2024-09-30 12:25:00,147.3,147.5,147.29,147.47,4939.0,146.4737,146.6726,146.4638,146.6427,4939.0
2024-09-30 12:30:00,147.47,147.48,147.3,147.33,1796.0,146.6427,146.6527,146.4737,146.5035,1796.0
2024-09-30 12:35:00,147.32,147.39,147.3,147.33,2851.0,146.4936,146.5632,146.4737,146.5035,2851.0
2024-09-30 12:40:00,147.37,147.42,147.31,147.31,5812.0,146.5433,146.593,146.4836,146.4836,5812.0
2024-09-30 12:45:00,147.38,147.46,147.19,147.19,6857.0,146.5532,146.6328,146.3643,146.3643,6857.0
2024-09-30 12:50:00,147.16,147.16,147.04,147.04,1110.0,146.3345,146.3345,146.2152,146.2152,1110.0
2024-09-30 12:55:00,147.11,147.17,147.02,147.11,2953.0,146.2848,146.3444,146.1953,146.2848,2953.0
2024-09-30 13:00:00,147.09,147.09,146.86,146.96,1614.0,146.2649,146.2649,146.0362,146.1356,1614.0
2024-09-30 13:05:00,146.99,147.2,146.96,147.12,5578.0,146.1654,146.3743,146.1356,146.2947,5578.0
2024-09-30 13:10:00,147.25,147.26,147.11,147.12,2880.0,146.424,146.4339,146.2848,146.2947,2880.0
2024-09-30 13:15:00,147.12,147.4,147.06,147.36,5895.0,146.2947,146.5731,146.235,146.5334,5895.0
2024-09-30 13:20:00,147.37,147.45,147.34,147.37,2618.0,146.5433,146.6229,146.5135,146.5433,2618.0
2024-09-30 13:25:00,147.38,147.54,147.37,147.54,3716.0,146.5532,146.7124,146.5433,146.7124,3716.0
2024-09-30 13:30:00,147.56,147.6,147.53,147.55,2250.0,146.7322,146.772,146.7024,146.7223,2250.0
2024-09-30 13:35:00,147.57,147.98,147.54,147.94,8611.0,146.7422,147.1499,146.7124,147.1101,8611.0
2024-09-30 13:40:00,147.99,147.99,147.89,147.92,1300.0,147.1598,147.1598,147.0604,147.0902,1300.0
2024-09-30 13:45:00,147.95,148.03,147.93,148.03,3256.0,147.1201,147.1996,147.1002,147.1996,3256.0
2024-09-30 13:50:00,148.03,148.13,147.72,147.77,3456.0,147.1996,147.299,146.8913,146.9411,3456.0
2024-09-30 13:55:00,147.78,147.9,147.7,147.9,4110.0,146.951,147.0703,146.8715,147.0703,4110.0
2024-09-30 14:00:00,147.86,147.87,147.67,147.67,3193.0,147.0306,147.0405,146.8416,146.8416,3193.0
2024-09-30 14:05:00,147.67,147.69,147.55,147.59,3149.0,146.8416,146.8615,146.7223,146.7621,3149.0
2024-09-30 14:10:00,147.64,147.64,147.4,147.42,2481.0,146.8118,146.8118,146.5731,146.593,2481.0
2024-09-30 14:15:00,147.34,147.38,147.19,147.19,3249.0,146.5135,146.5532,146.3643,146.3643,3249.0
2024-09-30 14:20:00,147.08,147.11,146.71,146.8,10450.0,146.2549,146.2848,145.887,145.9765,10450.0
2024-09-30 14:25:00,146.87,147.09,146.77,147.0,9740.0,146.0461,146.2649,145.9467,146.1754,9740.0
2024-09-30 14:30:00,146.92,147.17,146.73,147.12,7184.0,146.0958,146.3444,145.9069,146.2947,7184.0
2024-09-30 14:35:00,147.18,147.34,147.06,147.29,2999.0,146.3544,146.5135,146.235,146.4638,2999.0
2024-09-30 14:40:00,147.26,147.45,147.21,147.45,3500.0,146.4339,146.6229,146.3842,146.6229,3500.0
2024-09-30 14:45:00,147.47,147.56,147.45,147.53,2871.0,146.6427,146.7322,146.6229,146.7024,2871.0
2024-09-30 14:50:00,147.57,147.63,147.44,147.61,4120.0,146.7422,146.8018,146.6129,146.782,4120.0
2024-09-30 14:55:00,147.63,147.63,147.39,147.39,1044.0,146.8018,146.8018,146.5632,146.5632,1044.0
2024-09-30 15:00:00,147.34,147.42,147.29,147.38,5209.0,146.5135,146.593,146.4638,146.5532,5209.0
2024-09-30 15:05:00,147.37,147.51,147.35,147.41,2301.0,146.5433,146.6825,146.5234,146.5831,2301.0
2024-09-30 15:10:00,147.48,147.55,147.37,147.43,3528.0,146.6527,146.7223,146.5433,146.603,3528.0
2024-09-30 15:15:00,147.4,147.77,147.37,147.76,5839.0,146.5731,146.9411,146.5433,146.9311,5839.0
2024-09-30 15:20:00,147.69,147.92,147.69,147.88,7674.0,146.8615,147.0902,146.8615,147.0504,7674.0
2024-09-30 15:25:00,147.83,147.84,147.61,147.65,8254.0,147.0007,147.0107,146.782,146.8217,8254.0
2024-09-30 15:30:00,147.6,147.71,147.57,147.62,6488.0,146.772,146.8814,146.7422,146.7919,6488.0
2024-09-30 15:35:00,147.59,147.97,147.59,147.94,9824.0,146.7621,147.1399,146.7621,147.1101,9824.0
2024-09-30 15:40:00,147.89,148.01,147.82,147.99,11131.0,147.0604,147.1797,146.9908,147.1598,11131.0
2024-09-30 15:45:00,148.01,148.2,147.96,148.05,10717.0,147.1797,147.3686,147.13,147.2195,10717.0
2024-09-30 15:50:00,148.0,148.21,147.93,148.16,28686.0,147.1698,147.3786,147.1002,147.3289,28686.0
2024-09-30 15:55:00,148.16,148.6,148.12,148.47,109797.0,147.3289,147.7664,147.2891,147.6371,109797.0
2024-10-01 09:30:00,148.19,148.19,146.35,146.75,24395.0,147.596,147.596,145.7634,146.1618,24395.0
2024-10-01 09:35:00,146.3,146.3,145.12,145.68,3665.0,145.7136,145.7136,144.5383,145.0961,3665.0
2024-10-01 09:40:00,145.68,146.08,145.61,145.76,12944.0,145.0961,145.4944,145.0263,145.1757,12944.0
2024-10-01 09:45:00,145.75,145.75,145.06,145.14,5173.0,145.1658,145.1658,144.4785,144.5582,5173.0
2024-10-01 09:50:00,145.02,145.59,144.85,145.53,5794.0,144.4387,145.0064,144.2694,144.9467,5794.0
2024-10-01 09:55:00,145.38,145.46,145.2,145.37,8540.0,144.7973,144.8769,144.618,144.7873,8540.0
2024-10-01 10:00:00,145.37,145.87,144.9,145.18,21255.0,144.7873,145.2853,144.3192,144.5981,21255.0
2024-10-01 10:05:00,145.02,145.06,144.3,144.31,5236.0,144.4387,144.4785,143.7216,143.7315,5236.0
2024-10-01 10:10:00,144.37,145.1,144.02,144.97,18623.0,143.7913,144.5184,143.4427,144.3889,18623.0
2024-10-01 10:15:00,144.97,145.14,144.73,144.73,5571.0,144.3889,144.5582,144.1499,144.1499,5571.0
2024-10-01 10:20:00,144.83,145.79,144.83,145.5,9417.0,144.2495,145.2056,144.2495,144.9168,9417.0
2024-10-01 10:25:00,145.47,145.55,145.14,145.55,3073.0,144.8869,144.9666,144.5582,144.9666,3073.0
2024-10-01 10:30:00,145.56,145.65,145.22,145.65,10169.0,144.9765,145.0662,144.6379,145.0662,10169.0
2024-10-01 10:35:00,145.53,145.88,145.51,145.81,15378.0,144.9467,145.2953,144.9267,145.2255,15378.0
2024-10-01 10:40:00,145.83,145.86,145.57,145.59,6380.0,145.2455,145.2753,144.9865,145.0064,6380.0
2024-10-01 10:45:00,145.55,145.7,145.24,145.27,5887.0,144.9666,145.116,144.6578,144.6877,5887.0
2024-10-01 10:50:00,145.34,145.39,145.04,145.1,16123.0,144.7574,144.8072,144.4586,144.5184,16123.0
2024-10-01 10:55:00,145.06,145.36,145.02,145.35,15231.0,144.4785,144.7773,144.4387,144.7674,15231.0
2024-10-01 11:00:00,145.37,145.37,145.0,145.03,2965.0,144.7873,144.7873,144.4188,144.4487,2965.0
2024-10-01 11:05:00,144.96,145.02,144.68,144.7,4059.0,144.3789,144.4387,144.1001,144.12,4059.0
2024-10-01 11:10:00,144.72,144.82,144.67,144.72,3154.0,144.1399,144.2395,144.0901,144.1399,3154.0
2024-10-01 11:15:00,144.72,144.91,144.67,144.91,9429.0,144.1399,144.3291,144.0901,144.3291,9429.0
2024-10-01 11:20:00,144.91,145.12,144.9,145.03,4418.0,144.3291,144.5383,144.3192,144.4487,4418.0
2024-10-01 11:25:00,145.04,145.34,144.98,145.27,6424.0,144.4586,144.7574,144.3989,144.6877,6424.0
2024-10-01 11:30:00,145.21,145.36,145.18,145.32,6367.0,144.6279,144.7773,144.5981,144.7375,6367.0
2024-10-01 11:35:00,145.28,145.59,145.14,145.58,21435.0,144.6977,145.0064,144.5582,144.9965,21435.0
2024-10-01 11:40:00,145.53,145.84,145.5,145.67,3554.0,144.9467,145.2554,144.9168,145.0861,3554.0
2024-10-01 11:45:00,145.66,145.7,145.45,145.62,11040.0,145.0761,145.116,144.867,145.0363,11040.0
2024-10-01 11:50:00,145.68,145.84,145.67,145.84,3506.0,145.0961,145.2554,145.0861,145.2554,3506.0
2024-10-01 11:55:00,145.78,145.95,145.78,145.89,2333.0,145.1957,145.365,145.1957,145.3052,2333.0
2024-10-01 12:00:00,145.78,146.01,145.78,146.0,1196.0,145.1957,145.4247,145.1957,145.4148,1196.0
2024-10-01 12:05:00,146.0,146.14,146.0,146.06,2272.0,145.4148,145.5542,145.4148,145.4745,2272.0
2024-10-01 12:10:00,146.06,146.19,146.01,146.01,5650.0,145.4745,145.604,145.4247,145.4247,5650.0
2024-10-01 12:15:00,146.08,146.14,146.01,146.08,2755.0,145.4944,145.5542,145.4247,145.4944,2755.0
2024-10-01 12:20:00,146.02,146.13,145.91,145.97,3217.0,145.4347,145.5442,145.3251,145.3849,3217.0
2024-10-01 12:25:00,145.99,146.0,145.74,145.93,3638.0,145.4048,145.4148,145.1558,145.345,3638.0
2024-10-01 12:30:00,145.99,146.01,145.57,145.97,7986.0,145.4048,145.4247,144.9865,145.3849,7986.0
2024-10-01 12:35:00,145.95,146.24,145.94,146.04,8469.0,145.365,145.6538,145.355,145.4546,8469.0
2024-10-01 12:40:00,146.04,146.12,145.71,145.8,1509.0,145.4546,145.5343,145.1259,145.2156,1509.0
2024-10-01 12:45:00,145.77,145.82,145.43,145.63,3620.0,145.1857,145.2355,144.8471,145.0463,3620.0
2024-10-01 12:50:00,145.63,146.11,145.61,146.06,6244.0,145.0463,145.5243,145.0263,145.4745,6244.0
2024-10-01 12:55:00,146.05,146.18,145.83,146.11,3330.0,145.4646,145.594,145.2455,145.5243,3330.0
2024-10-01 13:00:00,145.92,146.01,145.68,145.7,2361.0,145.3351,145.4247,145.0961,145.116,2361.0
2024-10-01 13:05:00,145.59,145.67,145.51,145.67,1825.0,145.0064,145.0861,144.9267,145.0861,1825.0
2024-10-01 13:10:00,145.58,145.6,145.41,145.5,4539.0,144.9965,145.0164,144.8271,144.9168,4539.0
2024-10-01 13:15:00,145.53,145.53,145.24,145.33,5662.0,144.9467,144.9467,144.6578,144.7475,5662.0
2024-10-01 13:20:00,145.41,145.43,145.14,145.17,1047.0,144.8271,144.8471,144.5582,144.5881,1047.0
2024-10-01 13:25:00,145.18,145.29,145.09,145.25,5965.0,144.5981,144.7076,144.5084,144.6678,5965.0
2024-10-01 13:30:00,145.21,145.8,145.21,145.67,4627.0,144.6279,145.2156,144.6279,145.0861,4627.0
2024-10-01 13:35:00,145.69,145.71,145.51,145.66,3074.0,145.106,145.1259,144.9267,145.0761,3074.0
2024-10-01 13:40:00,145.69,145.86,145.54,145.84,2649.0,145.106,145.2753,144.9566,145.2554,2649.0
2024-10-01 13:45:00,145.78,145.98,145.77,145.77,2772.0,145.1957,145.3948,145.1857,145.1857,2772.0
2024-10-01 13:50:00,145.83,146.05,145.83,146.05,4400.0,145.2455,145.4646,145.2455,145.4646,4400.0
2024-10-01 13:55:00,146.06,146.39,146.06,146.38,4124.0,145.4745,145.8032,145.4745,145.7932,4124.0
2024-10-01 14:00:00,146.47,146.54,146.42,146.47,7157.0,145.8829,145.9526,145.8331,145.8829,7157.0
2024-10-01 14:05:00,146.46,146.58,146.41,146.52,6387.0,145.8729,145.9924,145.8231,145.9327,6387.0
2024-10-01 14:10:00,146.52,146.54,146.34,146.44,5200.0,145.9327,145.9526,145.7534,145.853,5200.0
2024-10-01 14:15:00,146.45,146.56,146.31,146.42,3242.0,145.863,145.9725,145.7235,145.8331,3242.0
2024-10-01 14:20:00,146.47,146.48,146.32,146.42,3600.0,145.8829,145.8928,145.7335,145.8331,3600.0
2024-10-01 14:25:00,146.34,146.45,146.34,146.44,5085.0,145.7534,145.863,145.7534,145.853,5085.0
2024-10-01 14:30:00,146.47,146.58,146.28,146.29,5736.0,145.8829,145.9924,145.6936,145.7036,5736.0
2024-10-01 14:35:00,146.33,146.33,145.98,146.12,3047.0,145.7434,145.7434,145.3948,145.5343,3047.0
2024-10-01 14:40:00,146.02,146.28,146.02,146.19,3716.0,145.4347,145.6936,145.4347,145.604,3716.0
2024-10-01 14:45:00,146.25,146.4,146.24,146.31,5713.0,145.6638,145.8132,145.6538,145.7235,5713.0
2024-10-01 14:50:00,146.26,146.43,146.26,146.32,2362.0,145.6737,145.843,145.6737,145.7335,2362.0
2024-10-01 14:55:00,146.34,146.52,146.34,146.43,4624.0,145.7534,145.9327,145.7534,145.843,4624.0
2024-10-01 15:00:00,146.38,146.45,146.35,146.35,4575.0,145.7932,145.863,145.7634,145.7634,4575.0
2024-10-01 15:05:00,146.37,146.46,146.27,146.46,2704.0,145.7833,145.8729,145.6837,145.8729,2704.0
2024-10-01 15:10:00,146.37,146.41,146.26,146.28,2737.0,145.7833,145.8231,145.6737,145.6936,2737.0
2024-10-01 15:15:00,146.28,146.53,146.28,146.5,7834.0,145.6936,145.9426,145.6936,145.9128,7834.0
2024-10-01 15:20:00,146.44,146.61,146.42,146.61,6466.0,145.853,146.0223,145.8331,146.0223,6466.0
2024-10-01 15:25:00,146.63,146.66,146.53,146.62,5505.0,146.0422,146.0721,145.9426,146.0323,5505.0
2024-10-01 15:30:00,146.57,146.57,146.38,146.39,9843.0,145.9825,145.9825,145.7932,145.8032,9843.0
2024-10-01 15:35:00,146.36,146.49,146.17,146.47,14538.0,145.7733,145.9028,145.5841,145.8829,14538.0
2024-10-01 15:40:00,146.49,146.57,146.31,146.33,14307.0,145.9028,145.9825,145.7235,145.7434,14307.0
2024-10-01 15:45:00,146.3,146.47,146.27,146.35,15965.0,145.7136,145.8829,145.6837,145.7634,15965.0
2024-10-01 15:50:00,146.29,146.53,146.28,146.35,24898.0,145.7036,145.9426,145.6936,145.7634,24898.0
2024-10-01 15:55:00,146.33,146.66,146.24,146.57,102197.0,145.7434,146.0721,145.6538,145.9825,102197.0
2024-10-02 09:30:00,146.27,146.27,145.11,145.17,14801.0,145.6837,145.6837,144.5283,144.5881,14801.0
2024-10-02 09:35:00,145.33,146.03,145.28,145.75,13110.0,144.7475,145.4446,144.6977,145.1658,13110.0
2024-10-02 09:40:00,145.69,146.09,145.5,145.81,11961.0,145.106,145.5044,144.9168,145.2255,11961.0
2024-10-02 09:45:00,145.94,146.44,145.75,146.36,27961.0,145.355,145.853,145.1658,145.7733,27961.0
2024-10-02 09:50:00,146.36,146.99,146.34,146.99,17779.0,145.7733,146.4008,145.7534,146.4008,17779.0
2024-10-02 09:55:00,146.83,146.86,146.4,146.46,11430.0,146.2414,146.2713,145.8132,145.8729,11430.0
2024-10-02 10:00:00,146.43,146.57,146.12,146.51,7766.0,145.843,145.9825,145.5343,145.9227,7766.0
2024-10-02 10:05:00,146.59,146.59,146.35,146.35,8039.0,146.0024,146.0024,145.7634,145.7634,8039.0
2024-10-02 10:10:00,146.42,146.81,146.42,146.5,4998.0,145.8331,146.2215,145.8331,145.9128,4998.0
2024-10-02 10:15:00,146.38,146.5,146.32,146.47,6317.0,145.7932,145.9128,145.7335,145.8829,6317.0
2024-10-02 10:20:00,146.47,146.61,146.2,146.34,5450.0,145.8829,146.0223,145.614,145.7534,5450.0
2024-10-02 10:25:00,146.35,146.47,146.28,146.44,3054.0,145.7634,145.8829,145.6936,145.853,3054.0
2024-10-02 10:30:00,146.47,146.58,146.29,146.43,13613.0,145.8829,145.9924,145.7036,145.843,13613.0
2024-10-02 10:35:00,146.5,146.53,146.36,146.47,3322.0,145.9128,145.9426,145.7733,145.8829,3322.0
2024-10-02 10:40:00,146.5,146.77,146.5,146.6,14690.0,145.9128,146.1817,145.9128,146.0124,14690.0
2024-10-02 10:45:00,146.68,147.0,146.68,146.97,16216.0,146.092,146.4108,146.092,146.3809,16216.0
2024-10-02 10:50:00,146.95,147.03,146.68,146.72,3200.0,146.361,146.4406,146.092,146.1319,3200.0
2024-10-02 10:55:00,146.72,146.76,146.59,146.65,6989.0,146.1319,146.1717,146.0024,146.0622,6989.0
2024-10-02 11:00:00,146.65,146.89,146.57,146.82,5904.0,146.0622,146.3012,145.9825,146.2315,5904.0
2024-10-02 11:05:00,146.84,146.92,146.82,146.88,1850.0,146.2514,146.3311,146.2315,146.2912,1850.0
2024-10-02 11:10:00,146.95,146.98,146.88,146.92,1984.0,146.361,146.3908,146.2912,146.3311,1984.0
2024-10-02 11:15:00,147.0,147.44,147.0,147.44,5573.0,146.4108,146.849,146.4108,146.849,5573.0
2024-10-02 11:20:00,147.52,147.53,147.17,147.32,3093.0,146.9287,146.9386,146.5801,146.7295,3093.0
2024-10-02 11:25:00,147.31,147.52,147.31,147.48,6605.0,146.7195,146.9287,146.7195,146.8888,6605.0
2024-10-02 11:30:00,147.48,147.58,147.35,147.4,3325.0,146.8888,146.9884,146.7594,146.8092,3325.0
2024-10-02 11:35:00,147.41,147.43,147.32,147.43,2590.0,146.8191,146.839,146.7295,146.839,2590.0
2024-10-02 11:40:00,147.46,147.63,147.43,147.63,4144.0,146.8689,147.0382,146.839,147.0382,4144.0
2024-10-02 11:45:00,147.65,147.65,147.29,147.29,4330.0,147.0582,147.0582,146.6996,146.6996,4330.0
2024-10-02 11:50:00,147.28,147.28,147.09,147.11,1754.0,146.6896,146.6896,146.5004,146.5203,1754.0
2024-10-02 11:55:00,147.16,147.25,147.1,147.16,5503.0,146.5701,146.6598,146.5104,146.5701,5503.0
2024-10-02 12:00:00,147.16,147.22,147.09,147.09,5038.0,146.5701,146.6299,146.5004,146.5004,5038.0
2024-10-02 12:05:00,147.11,147.31,147.04,147.25,3061.0,146.5203,146.7195,146.4506,146.6598,3061.0
2024-10-02 12:10:00,147.3,147.47,147.3,147.42,3722.0,146.7096,146.8789,146.7096,146.8291,3722.0
2024-10-02 12:15:00,147.36,147.36,147.13,147.21,4788.0,146.7693,146.7693,146.5402,146.6199,4788.0
2024-10-02 12:20:00,147.13,147.3,147.13,147.3,3716.0,146.5402,146.7096,146.5402,146.7096,3716.0
2024-10-02 12:25:00,147.26,147.39,147.2,147.33,7677.0,146.6697,146.7992,146.61,146.7394,7677.0
2024-10-02 12:30:00,147.25,147.28,146.95,146.95,5333.0,146.6598,146.6896,146.361,146.361,5333.0
2024-10-02 12:35:00,146.94,147.02,146.88,146.88,2109.0,146.351,146.4307,146.2912,146.2912,2109.0
2024-10-02 12:40:00,146.93,147.0,146.92,146.97,1929.0,146.341,146.4108,146.3311,146.3809,1929.0
2024-10-02 12:45:00,146.99,147.05,146.84,147.02,5047.0,146.4008,146.4606,146.2514,146.4307,5047.0
2024-10-02 12:50:00,147.06,147.12,146.93,147.06,3960.0,146.4705,146.5303,146.341,146.4705,3960.0
2024-10-02 12:55:00,147.06,147.06,146.92,146.95,4396.0,146.4705,146.4705,146.3311,146.361,4396.0
2024-10-02 13:00:00,146.9,146.95,146.83,146.83,2155.0,146.3112,146.361,146.2414,146.2414,2155.0
2024-10-02 13:05:00,146.8,146.95,146.79,146.91,4667.0,146.2116,146.361,146.2016,146.3211,4667.0
2024-10-02 13:10:00,146.91,146.97,146.82,146.95,3066.0,146.3211,146.3809,146.2315,146.361,3066.0
2024-10-02 13:15:00,146.96,146.99,146.86,146.97,4187.0,146.3709,146.4008,146.2713,146.3809,4187.0
2024-10-02 13:20:00,146.93,146.99,146.86,146.87,1267.0,146.341,146.4008,146.2713,146.2813,1267.0
2024-10-02 13:25:00,146.77,147.06,146.75,146.97,4676.0,146.1817,146.4705,146.1618,146.3809,4676.0
2024-10-02 13:30:00,146.94,147.03,146.7,146.74,2583.0,146.351,146.4406,146.112,146.1518,2583.0
2024-10-02 13:35:00,146.64,146.88,146.64,146.85,2530.0,146.0522,146.2912,146.0522,146.2614,2530.0
2024-10-02 13:40:00,146.85,146.9,146.8,146.84,1953.0,146.2614,146.3112,146.2116,146.2514,1953.0
2024-10-02 13:45:00,146.84,146.99,146.79,146.99,2997.0,146.2514,146.4008,146.2016,146.4008,2997.0
2024-10-02 13:50:00,147.08,147.17,147.05,147.1,4052.0,146.4904,146.5801,146.4606,146.5104,4052.0
2024-10-02 13:55:00,147.12,147.13,147.03,147.03,4956.0,146.5303,146.5402,146.4406,146.4406,4956.0
2024-10-02 14:00:00,147.03,147.14,147.03,147.11,5063.0,146.4406,146.5502,146.4406,146.5203,5063.0
2024-10-02 14:05:00,147.09,147.12,147.03,147.08,3727.0,146.5004,146.5303,146.4406,146.4904,3727.0
2024-10-02 14:10:00,147.08,147.21,147.04,147.11,4350.0,146.4904,146.6199,146.4506,146.5203,4350.0
2024-10-02 14:15:00,147.14,147.2,147.07,147.1,5801.0,146.5502,146.61,146.4805,146.5104,5801.0
2024-10-02 14:20:00,147.1,147.1,146.81,146.81,4567.0,146.5104,146.5104,146.2215,146.2215,4567.0
2024-10-02 14:25:00,146.81,146.94,146.64,146.71,9688.0,146.2215,146.351,146.0522,146.1219,9688.0
2024-10-02 14:30:00,146.73,146.86,146.66,146.86,5300.0,146.1418,146.2713,146.0721,146.2713,5300.0
2024-10-02 14:35:00,146.81,146.84,146.66,146.75,3472.0,146.2215,146.2514,146.0721,146.1618,3472.0
2024-10-02 14:40:00,146.74,146.93,146.74,146.89,3496.0,146.1518,146.341,146.1518,146.3012,3496.0
2024-10-02 14:45:00,146.89,146.99,146.87,146.99,4514.0,146.3012,146.4008,146.2813,146.4008,4514.0
2024-10-02 14:50:00,146.97,146.98,146.89,146.97,2573.0,146.3809,146.3908,146.3012,146.3809,2573.0
2024-10-02 14:55:00,146.96,146.98,146.88,146.93,7360.0,146.3709,146.3908,146.2912,146.341,7360.0
2024-10-02 15:00:00,146.92,147.06,146.87,147.03,4327.0,146.3311,146.4705,146.2813,146.4406,4327.0
2024-10-02 15:05:00,147.03,147.04,146.89,146.97,5132.0,146.4406,146.4506,146.3012,146.3809,5132.0
2024-10-02 15:10:00,147.0,147.0,146.84,146.94,3030.0,146.4108,146.4108,146.2514,146.351,3030.0
2024-10-02 15:15:00,146.93,146.98,146.8,146.81,5555.0,146.341,146.3908,146.2116,146.2215,5555.0
2024-10-02 15:20:00,146.85,146.93,146.78,146.83,4518.0,146.2614,146.341,146.1916,146.2414,4518.0
2024-10-02 15:25:00,146.86,147.05,146.86,147.03,68480.0,146.2713,146.4606,146.2713,146.4406,68480.0
2024-10-02 15:30:00,147.02,147.02,146.7,146.78,5537.0,146.4307,146.4307,146.112,146.1916,5537.0
2024-10-02 15:35:00,146.8,146.92,146.72,146.75,7904.0,146.2116,146.3311,146.1319,146.1618,7904.0
2024-10-02 15:40:00,146.75,146.77,146.64,146.77,9927.0,146.1618,146.1817,146.0522,146.1817,9927.0
2024-10-02 15:45:00,146.77,146.87,146.72,146.81,9456.0,146.1817,146.2813,146.1319,146.2215,9456.0
2024-10-02 15:50:00,146.75,146.76,146.52,146.59,22821.0,146.1618,146.1717,145.9327,146.0024,22821.0
2024-10-02 15:55:00,146.59,146.84,146.49,146.54,89873.0,146.0024,146.2514,145.9028,145.9526,89873.0
2024-10-03 09:30:00,145.43,145.6,144.94,145.32,17253.0,144.8471,145.0164,144.359,144.7375,17253.0
2024-10-03 09:35:00,145.74,145.98,145.29,145.72,1538.0,145.1558,145.3948,144.7076,145.1359,1538.0
2024-10-03 09:40:00,145.55,145.69,144.65,144.65,12123.0,144.9666,145.106,144.0702,144.0702,12123.0
2024-10-03 09:45:00,144.68,144.72,144.17,144.17,6613.0,144.1001,144.1399,143.5921,143.5921,6613.0
2024-10-03 09:50:00,144.18,144.32,144.15,144.15,2220.0,143.6021,143.7415,143.5722,143.5722,2220.0
2024-10-03 09:55:00,144.28,144.74,144.17,144.74,2025.0,143.7017,144.1598,143.5921,144.1598,2025.0
2024-10-03 10:00:00,144.66,145.25,144.65,145.25,6535.0,144.0801,144.6678,144.0702,144.6678,6535.0
2024-10-03 10:05:00,145.16,145.68,144.96,145.48,4849.0,144.5781,145.0961,144.3789,144.8969,4849.0
2024-10-03 10:10:00,145.49,145.75,144.89,145.02,3468.0,144.9068,145.1658,144.3092,144.4387,3468.0
2024-10-03 10:15:00,145.21,145.22,144.85,145.01,24842.0,144.6279,144.6379,144.2694,144.4287,24842.0
2024-10-03 10:20:00,145.01,145.14,144.51,144.63,16439.0,144.4287,144.5582,143.9307,144.0503,16439.0
2024-10-03 10:25:00,144.63,144.97,144.63,144.91,10245.0,144.0503,144.3889,144.0503,144.3291,10245.0
2024-10-03 10:30:00,144.86,145.27,144.71,145.21,6845.0,144.2793,144.6877,144.1299,144.6279,6845.0
2024-10-03 10:35:00,145.28,145.28,144.98,145.14,2227.0,144.6977,144.6977,144.3989,144.5582,2227.0
2024-10-03 10:40:00,145.16,145.19,144.78,144.81,3390.0,144.5781,144.608,144.1997,144.2295,3390.0
2024-10-03 10:45:00,144.93,145.39,144.92,145.36,7009.0,144.3491,144.8072,144.3391,144.7773,7009.0
2024-10-03 10:50:00,145.2,145.41,145.2,145.24,6245.0,144.618,144.8271,144.618,144.6578,6245.0
2024-10-03 10:55:00,145.26,145.27,144.86,144.86,4512.0,144.6777,144.6877,144.2793,144.2793,4512.0
2024-10-03 11:00:00,144.85,144.91,144.78,144.78,1531.0,144.2694,144.3291,144.1997,144.1997,1531.0
2024-10-03 11:05:00,144.73,145.16,144.73,145.11,8413.0,144.1499,144.5781,144.1499,144.5283,8413.0
2024-10-03 11:10:00,145.11,145.11,144.81,144.97,3065.0,144.5283,144.5283,144.2295,144.3889,3065.0
2024-10-03 11:15:00,144.97,145.07,144.97,145.06,1417.0,144.3889,144.4885,144.3889,144.4785,1417.0
2024-10-03 11:20:00,145.06,145.13,144.99,145.13,3968.0,144.4785,144.5483,144.4088,144.5483,3968.0
2024-10-03 11:25:00,145.13,145.18,145.0,145.1,3749.0,144.5483,144.5981,144.4188,144.5184,3749.0
2024-10-03 11:30:00,145.08,145.22,145.08,145.22,1333.0,144.4985,144.6379,144.4985,144.6379,1333.0
2024-10-03 11:35:00,145.24,145.24,145.21,145.23,618.0,144.6578,144.6578,144.6279,144.6479,618.0
2024-10-03 11:40:00,145.22,145.36,145.18,145.33,6882.0,144.6379,144.7773,144.5981,144.7475,6882.0
2024-10-03 11:45:00,145.27,145.28,145.23,145.23,979.0,144.6877,144.6977,144.6479,144.6479,979.0
2024-10-03 11:50:00,145.28,145.28,145.21,145.22,1455.0,144.6977,144.6977,144.6279,144.6379,1455.0
2024-10-03 11:55:00,145.22,145.22,145.03,145.03,900.0,144.6379,144.6379,144.4487,144.4487,900.0
2024-10-03 12:00:00,145.1,145.16,145.09,145.15,1206.0,144.5184,144.5781,144.5084,144.5682,1206.0
2024-10-03 12:05:00,145.1,145.12,145.05,145.11,900.0,144.5184,144.5383,144.4686,144.5283,900.0
2024-10-03 12:10:00,145.15,145.2,145.13,145.2,3121.0,144.5682,144.618,144.5483,144.618,3121.0
2024-10-03 12:15:00,145.19,145.45,145.18,145.42,3566.0,144.608,144.867,144.5981,144.8371,3566.0
2024-10-03 12:20:00,145.44,145.5,145.41,145.41,901.0,144.857,144.9168,144.8271,144.8271,901.0
2024-10-03 12:25:00,145.44,145.46,145.24,145.25,1845.0,144.857,144.8769,144.6578,144.6678,1845.0
2024-10-03 12:30:00,145.24,145.24,145.11,145.19,2141.0,144.6578,144.6578,144.5283,144.608,2141.0
2024-10-03 12:35:00,145.18,145.18,145.07,145.1,1868.0,144.5981,144.5981,144.4885,144.5184,1868.0
2024-10-03 12:40:00,145.09,145.17,144.89,144.89,1954.0,144.5084,144.5881,144.3092,144.3092,1954.0
2024-10-03 12:45:00,144.81,144.83,144.63,144.75,3353.0,144.2295,144.2495,144.0503,144.1698,3353.0
2024-10-03 12:50:00,144.51,144.55,144.43,144.55,1027.0,143.9307,143.9706,143.8511,143.9706,1027.0
2024-10-03 12:55:00,144.62,144.85,144.62,144.78,3135.0,144.0403,144.2694,144.0403,144.1997,3135.0
2024-10-03 13:00:00,144.67,144.67,144.28,144.33,2926.0,144.0901,144.0901,143.7017,143.7515,2926.0
2024-10-03 13:05:00,144.41,144.44,144.1,144.1,3620.0,143.8311,143.861,143.5224,143.5224,3620.0
2024-10-03 13:10:00,144.1,144.25,144.09,144.22,2500.0,143.5224,143.6718,143.5124,143.6419,2500.0
2024-10-03 13:15:00,144.14,144.27,144.14,144.21,3197.0,143.5622,143.6917,143.5622,143.6319,3197.0
2024-10-03 13:20:00,144.26,144.48,144.18,144.47,4631.0,143.6817,143.9009,143.6021,143.8909,4631.0
2024-10-03 13:25:00,144.42,144.65,144.31,144.31,2772.0,143.8411,144.0702,143.7315,143.7315,2772.0
2024-10-03 13:30:00,144.41,144.51,144.34,144.45,3165.0,143.8311,143.9307,143.7614,143.871,3165.0
2024-10-03 13:35:00,144.51,144.54,144.36,144.36,4127.0,143.9307,143.9606,143.7813,143.7813,4127.0
2024-10-03 13:40:00,144.36,144.4,144.27,144.39,2951.0,143.7813,143.8212,143.6917,143.8112,2951.0
2024-10-03 13:45:00,144.44,144.61,144.44,144.56,2653.0,143.861,144.0303,143.861,143.9805,2653.0
2024-10-03 13:50:00,144.56,144.61,144.5,144.53,3296.0,143.9805,144.0303,143.9208,143.9507,3296.0
2024-10-03 13:55:00,144.45,144.57,144.45,144.51,3033.0,143.871,143.9905,143.871,143.9307,3033.0
2024-10-03 14:00:00,144.53,144.6,144.49,144.6,2591.0,143.9507,144.0204,143.9108,144.0204,2591.0
2024-10-03 14:05:00,144.61,144.66,144.6,144.64,1620.0,144.0303,144.0801,144.0204,144.0602,1620.0
2024-10-03 14:10:00,144.65,144.72,144.6,144.61,3085.0,144.0702,144.1399,144.0204,144.0303,3085.0
2024-10-03 14:15:00,144.69,144.83,144.66,144.79,2725.0,144.11,144.2495,144.0801,144.2096,2725.0
2024-10-03 14:20:00,144.84,144.89,144.68,144.82,6250.0,144.2594,144.3092,144.1001,144.2395,6250.0
2024-10-03 14:25:00,144.87,144.93,144.85,144.86,1648.0,144.2893,144.3491,144.2694,144.2793,1648.0
2024-10-03 14:30:00,144.83,144.83,144.77,144.81,2449.0,144.2495,144.2495,144.1897,144.2295,2449.0
2024-10-03 14:35:00,144.79,144.82,144.71,144.78,4033.0,144.2096,144.2395,144.1299,144.1997,4033.0
2024-10-03 14:40:00,144.78,144.81,144.7,144.7,3059.0,144.1997,144.2295,144.12,144.12,3059.0
2024-10-03 14:45:00,144.69,144.7,144.55,144.55,1356.0,144.11,144.12,143.9706,143.9706,1356.0
2024-10-03 14:50:00,144.53,144.58,144.52,144.53,2898.0,143.9507,144.0005,143.9407,143.9507,2898.0
2024-10-03 14:55:00,144.5,144.58,144.4,144.4,7440.0,143.9208,144.0005,143.8212,143.8212,7440.0
2024-10-03 15:00:00,144.34,144.56,144.34,144.53,8730.0,143.7614,143.9805,143.7614,143.9507,8730.0
2024-10-03 15:05:00,144.58,144.77,144.58,144.73,5800.0,144.0005,144.1897,144.0005,144.1499,5800.0
2024-10-03 15:10:00,144.7,144.72,144.59,144.65,4765.0,144.12,144.1399,144.0104,144.0702,4765.0
2024-10-03 15:15:00,144.68,144.76,144.62,144.76,4982.0,144.1001,144.1797,144.0403,144.1797,4982.0
2024-10-03 15:20:00,144.76,144.87,144.71,144.72,5812.0,144.1797,144.2893,144.1299,144.1399,5812.0
2024-10-03 15:25:00,144.76,144.85,144.7,144.79,5967.0,144.1797,144.2694,144.12,144.2096,5967.0
2024-10-03 15:30:00,144.79,144.82,144.59,144.66,9688.0,144.2096,144.2395,144.0104,144.0801,9688.0
2024-10-03 15:35:00,144.61,144.63,144.46,144.61,9398.0,144.0303,144.0503,143.8809,144.0303,9398.0
2024-10-03 15:40:00,144.63,144.63,144.43,144.52,12768.0,144.0503,144.0503,143.8511,143.9407,12768.0
2024-10-03 15:45:00,144.52,144.66,144.4,144.64,11228.0,143.9407,144.0801,143.8212,144.0602,11228.0
2024-10-03 15:50:00,144.66,144.66,144.33,144.58,26550.0,144.0801,144.0801,143.7515,144.0005,26550.0
2024-10-03 15:55:00,144.58,144.91,144.49,144.56,112404.0,144.0005,144.3291,143.9108,143.9805,112404.0
2024-10-04 09:30:00,146.2,146.42,145.47,146.13,32103.0,145.614,145.8331,144.8869,145.5442,32103.0
2024-10-04 09:35:00,145.79,146.16,145.38,145.66,10215.0,145.2056,145.5741,144.7973,145.0761,10215.0
2024-10-04 09:40:00,145.85,146.06,145.77,145.85,1804.0,145.2654,145.4745,145.1857,145.2654,1804.0
2024-10-04 09:45:00,145.67,145.93,145.59,145.81,2338.0,145.0861,145.345,145.0064,145.2255,2338.0
2024-10-04 09:50:00,145.82,145.98,145.73,145.73,1395.0,145.2355,145.3948,145.1459,145.1459,1395.0
2024-10-04 09:55:00,145.56,145.63,145.12,145.61,5534.0,144.9765,145.0463,144.5383,145.0263,5534.0
2024-10-04 10:00:00,145.59,145.77,145.48,145.71,3338.0,145.0064,145.1857,144.8969,145.1259,3338.0
2024-10-04 10:05:00,145.84,146.12,145.6,145.6,1917.0,145.2554,145.5343,145.0164,145.0164,1917.0
2024-10-04 10:10:00,145.6,146.01,145.6,146.01,1585.0,145.0164,145.4247,145.0164,145.4247,1585.0
2024-10-04 10:15:00,146.09,146.56,146.09,146.36,2852.0,145.5044,145.9725,145.5044,145.7733,2852.0
2024-10-04 10:20:00,146.46,146.46,145.52,145.57,3806.0,145.8729,145.8729,144.9367,144.9865,3806.0
2024-10-04 10:25:00,145.68,145.85,145.42,145.65,20601.0,145.0961,145.2654,144.8371,145.0662,20601.0
2024-10-04 10:30:00,145.6,146.07,145.5,145.57,9125.0,145.0164,145.4845,144.9168,144.9865,9125.0
2024-10-04 10:35:00,145.5,145.62,145.46,145.47,1993.0,144.9168,145.0363,144.8769,144.8869,1993.0
2024-10-04 10:40:00,145.49,145.81,145.46,145.68,1000.0,144.9068,145.2255,144.8769,145.0961,1000.0
2024-10-04 10:45:00,145.64,145.75,145.5,145.73,18372.0,145.0562,145.1658,144.9168,145.1459,18372.0
2024-10-04 10:50:00,145.72,145.86,145.54,145.55,23905.0,145.1359,145.2753,144.9566,144.9666,23905.0
2024-10-04 10:55:00,145.6,145.69,145.3,145.54,5447.0,145.0164,145.106,144.7176,144.9566,5447.0
2024-10-04 11:00:00,145.53,145.56,145.43,145.44,2109.0,144.9467,144.9765,144.8471,144.857,2109.0
2024-10-04 11:05:00,145.5,145.64,145.38,145.43,14258.0,144.9168,145.0562,144.7973,144.8471,14258.0
2024-10-04 11:10:00,145.43,145.43,145.03,145.03,3564.0,144.8471,144.8471,144.4487,144.4487,3564.0
2024-10-04 11:15:00,144.92,145.2,144.88,145.13,6041.0,144.3391,144.618,144.2993,144.5483,6041.0
2024-10-04 11:20:00,145.06,145.07,144.81,144.81,5040.0,144.4785,144.4885,144.2295,144.2295,5040.0
2024-10-04 11:25:00,144.83,144.97,144.78,144.81,7205.0,144.2495,144.3889,144.1997,144.2295,7205.0
2024-10-04 11:30:00,144.85,145.09,144.74,145.09,5299.0,144.2694,144.5084,144.1598,144.5084,5299.0
2024-10-04 11:35:00,145.08,145.11,145.06,145.07,1789.0,144.4985,144.5283,144.4785,144.4885,1789.0
2024-10-04 11:40:00,145.14,145.21,145.05,145.13,6892.0,144.5582,144.6279,144.4686,144.5483,6892.0
2024-10-04 11:45:00,145.23,145.24,145.0,145.0,10540.0,144.6479,144.6578,144.4188,144.4188,10540.0
2024-10-04 11:50:00,145.0,145.18,145.0,145.15,9670.0,144.4188,144.5981,144.4188,144.5682,9670.0
2024-10-04 11:55:00,145.15,145.15,145.05,145.08,1692.0,144.5682,144.5682,144.4686,144.4985,1692.0
2024-10-04 12:00:00,145.06,145.3,145.05,145.14,6510.0,144.4785,144.7176,144.4686,144.5582,6510.0
2024-10-04 12:05:00,145.16,145.16,144.81,144.86,10156.0,144.5781,144.5781,144.2295,144.2793,10156.0
2024-10-04 12:10:00,144.92,145.0,144.89,144.97,700.0,144.3391,144.4188,144.3092,144.3889,700.0
2024-10-04 12:15:00,145.0,145.03,144.86,144.93,5770.0,144.4188,144.4487,144.2793,144.3491,5770.0
2024-10-04 12:20:00,144.99,144.99,144.79,144.8,973.0,144.4088,144.4088,144.2096,144.2196,973.0
2024-10-04 12:25:00,144.78,144.79,144.67,144.67,1124.0,144.1997,144.2096,144.0901,144.0901,1124.0
2024-10-04 12:30:00,144.67,144.81,144.65,144.81,1226.0,144.0901,144.2295,144.0702,144.2295,1226.0
2024-10-04 12:35:00,144.7,145.03,144.56,144.97,2781.0,144.12,144.4487,143.9805,144.3889,2781.0
2024-10-04 12:40:00,144.91,145.05,144.91,145.05,898.0,144.3291,144.4686,144.3291,144.4686,898.0
2024-10-04 12:45:00,145.0,145.0,144.91,144.91,1147.0,144.4188,144.4188,144.3291,144.3291,1147.0
2024-10-04 12:50:00,144.91,144.91,144.76,144.79,3115.0,144.3291,144.3291,144.1797,144.2096,3115.0
2024-10-04 12:55:00,144.91,144.91,144.73,144.74,600.0,144.3291,144.3291,144.1499,144.1598,600.0
2024-10-04 13:00:00,144.73,144.8,144.73,144.75,2274.0,144.1499,144.2196,144.1499,144.1698,2274.0
2024-10-04 13:05:00,144.75,144.85,144.74,144.79,2584.0,144.1698,144.2694,144.1598,144.2096,2584.0
2024-10-04 13:10:00,144.79,145.0,144.79,144.99,3485.0,144.2096,144.4188,144.2096,144.4088,3485.0
2024-10-04 13:15:00,144.99,145.02,144.92,144.97,1905.0,144.4088,144.4387,144.3391,144.3889,1905.0
2024-10-04 13:20:00,144.98,145.01,144.85,144.85,2375.0,144.3989,144.4287,144.2694,144.2694,2375.0
2024-10-04 13:25:00,144.86,144.86,144.66,144.66,452.0,144.2793,144.2793,144.0801,144.0801,452.0
2024-10-04 13:30:00,144.64,144.79,144.64,144.74,1937.0,144.0602,144.2096,144.0602,144.1598,1937.0
2024-10-04 13:35:00,144.73,144.73,144.3,144.6,5207.0,144.1499,144.1499,143.7216,144.0204,5207.0
2024-10-04 13:40:00,144.49,144.76,144.49,144.75,5653.0,143.9108,144.1797,143.9108,144.1698,5653.0
2024-10-04 13:45:00,144.69,144.7,144.59,144.68,1000.0,144.11,144.12,144.0104,144.1001,1000.0
2024-10-04 13:50:00,144.62,144.63,144.41,144.57,1642.0,144.0403,144.0503,143.8311,143.9905,1642.0
2024-10-04 13:55:00,144.55,144.57,144.46,144.46,2540.0,143.9706,143.9905,143.8809,143.8809,2540.0
2024-10-04 14:00:00,144.41,144.56,144.41,144.41,1300.0,143.8311,143.9805,143.8311,143.8311,1300.0
2024-10-04 14:05:00,144.34,144.48,144.32,144.36,1925.0,143.7614,143.9009,143.7415,143.7813,1925.0
2024-10-04 14:10:00,144.35,144.44,144.24,144.24,2539.0,143.7714,143.861,143.6618,143.6618,2539.0
2024-10-04 14:15:00,144.3,144.32,144.2,144.28,1600.0,143.7216,143.7415,143.622,143.7017,1600.0
2024-10-04 14:20:00,144.32,144.39,144.28,144.39,5325.0,143.7415,143.8112,143.7017,143.8112,5325.0
2024-10-04 14:25:00,144.42,144.6,144.42,144.51,3801.0,143.8411,144.0204,143.8411,143.9307,3801.0
2024-10-04 14:30:00,144.49,144.57,144.42,144.57,3494.0,143.9108,143.9905,143.8411,143.9905,3494.0
2024-10-04 14:35:00,144.59,144.66,144.58,144.61,2868.0,144.0104,144.0801,144.0005,144.0303,2868.0
2024-10-04 14:40:00,144.6,144.62,144.49,144.52,3377.0,144.0204,144.0403,143.9108,143.9407,3377.0
2024-10-04 14:45:00,144.51,144.54,144.49,144.5,1987.0,143.9307,143.9606,143.9108,143.9208,1987.0
2024-10-04 14:50:00,144.53,144.65,144.5,144.59,3956.0,143.9507,144.0702,143.9208,144.0104,3956.0
2024-10-04 14:55:00,144.57,144.58,144.49,144.52,2192.0,143.9905,144.0005,143.9108,143.9407,2192.0
2024-10-04 15:00:00,144.56,144.57,144.39,144.4,2189.0,143.9805,143.9905,143.8112,143.8212,2189.0
2024-10-04 15:05:00,144.39,144.68,144.39,144.64,4482.0,143.8112,144.1001,143.8112,144.0602,4482.0
2024-10-04 15:10:00,144.61,144.67,144.58,144.67,1523.0,144.0303,144.0901,144.0005,144.0901,1523.0
2024-10-04 15:15:00,144.65,144.65,144.57,144.64,3441.0,144.0702,144.0702,143.9905,144.0602,3441.0
2024-10-04 15:20:00,144.61,144.94,144.59,144.92,4302.0,144.0303,144.359,144.0104,144.3391,4302.0
2024-10-04 15:25:00,144.9,144.94,144.82,144.82,3557.0,144.3192,144.359,144.2395,144.2395,3557.0
2024-10-04 15:30:00,144.79,144.95,144.75,144.94,5553.0,144.2096,144.369,144.1698,144.359,5553.0
2024-10-04 15:35:00,144.94,145.13,144.9,145.09,5140.0,144.359,144.5483,144.3192,144.5084,5140.0
2024-10-04 15:40:00,145.13,145.19,145.05,145.19,6965.0,144.5483,144.608,144.4686,144.608,6965.0
2024-10-04 15:45:00,145.19,145.22,145.05,145.14,9236.0,144.608,144.6379,144.4686,144.5582,9236.0
2024-10-04 15:50:00,145.14,145.25,145.02,145.18,13793.0,144.5582,144.6678,144.4387,144.5981,13793.0
2024-10-04 15:55:00,145.14,145.22,144.94,144.99,78595.0,144.5582,144.6379,144.359,144.4088,78595.0
2024-10-07 09:30:00,144.13,144.45,143.15,143.31,13779.0,143.5523,143.871,142.5762,142.7356,13779.0
2024-10-07 09:35:00,142.83,143.88,142.83,143.44,1925.0,142.2575,143.3033,142.2575,142.865,1925.0
2024-10-07 09:40:00,143.59,143.66,143.29,143.29,3967.0,143.0144,143.0841,142.7156,142.7156,3967.0
2024-10-07 09:45:00,143.4,143.43,142.94,143.05,2333.0,142.8252,142.8551,142.367,142.4766,2333.0
2024-10-07 09:50:00,143.09,143.54,143.02,143.46,2684.0,142.5164,142.9646,142.4467,142.885,2684.0
2024-10-07 09:55:00,143.49,143.5,143.2,143.26,3336.0,142.9148,142.9248,142.626,142.6858,3336.0
2024-10-07 10:00:00,143.18,143.49,143.09,143.24,5367.0,142.6061,142.9148,142.5164,142.6658,5367.0
2024-10-07 10:05:00,143.26,143.53,143.26,143.43,1125.0,142.6858,142.9547,142.6858,142.8551,1125.0
2024-10-07 10:10:00,143.61,143.8,143.61,143.8,1869.0,143.0343,143.2236,143.0343,143.2236,1869.0
2024-10-07 10:15:00,143.67,143.82,143.46,143.46,3985.0,143.0941,143.2435,142.885,142.885,3985.0
2024-10-07 10:20:00,143.41,143.41,143.27,143.28,627.0,142.8352,142.8352,142.6957,142.7057,627.0
2024-10-07 10:25:00,143.17,143.26,143.16,143.26,2064.0,142.5961,142.6858,142.5862,142.6858,2064.0
2024-10-07 10:30:00,143.17,143.38,143.04,143.28,1587.0,142.5961,142.8053,142.4666,142.7057,1587.0
2024-10-07 10:35:00,143.31,143.36,143.24,143.24,950.0,142.7356,142.7854,142.6658,142.6658,950.0
2024-10-07 10:40:00,143.24,143.31,143.23,143.24,2395.0,142.6658,142.7356,142.6559,142.6658,2395.0
2024-10-07 10:45:00,143.33,143.37,143.22,143.22,1649.0,142.7555,142.7953,142.6459,142.6459,1649.0
2024-10-07 10:50:00,143.29,143.5,143.29,143.5,1654.0,142.7156,142.9248,142.7156,142.9248,1654.0
2024-10-07 10:55:00,143.49,143.65,143.47,143.57,5716.0,142.9148,143.0742,142.8949,142.9945,5716.0
2024-10-07 11:00:00,143.48,143.57,143.44,143.57,5458.0,142.9049,142.9945,142.865,142.9945,5458.0
2024-10-07 11:05:00,143.54,144.08,143.34,143.91,43042.0,142.9646,143.5025,142.7654,143.3331,43042.0
2024-10-07 11:10:00,143.91,144.13,143.9,144.1,2684.0,143.3331,143.5523,143.3232,143.5224,2684.0
2024-10-07 11:15:00,144.03,144.06,143.89,144.06,1509.0,143.4527,143.4825,143.3132,143.4825,1509.0
2024-10-07 11:20:00,144.04,144.18,143.95,143.96,2248.0,143.4626,143.6021,143.373,143.3829,2248.0
2024-10-07 11:25:00,143.94,144.15,143.85,143.88,3323.0,143.363,143.5722,143.2734,143.3033,3323.0
2024-10-07 11:30:00,143.88,143.88,143.62,143.69,1045.0,143.3033,143.3033,143.0443,143.114,1045.0
2024-10-07 11:35:00,143.62,143.68,143.6,143.68,500.0,143.0443,143.1041,143.0244,143.1041,500.0
2024-10-07 11:40:00,143.68,143.83,143.53,143.53,2284.0,143.1041,143.2535,142.9547,142.9547,2284.0
2024-10-07 11:45:00,143.51,143.67,143.51,143.62,855.0,142.9348,143.0941,142.9348,143.0443,855.0
2024-10-07 11:50:00,143.59,143.69,143.49,143.52,2633.0,143.0144,143.114,142.9148,142.9447,2633.0
2024-10-07 11:55:00,143.48,143.59,143.45,143.52,7637.0,142.9049,143.0144,142.875,142.9447,7637.0
2024-10-07 12:00:00,143.52,143.68,143.45,143.68,2053.0,142.9447,143.1041,142.875,143.1041,2053.0
2024-10-07 12:05:00,143.66,143.74,143.64,143.64,2367.0,143.0841,143.1638,143.0642,143.0642,2367.0
2024-10-07 12:10:00,143.63,143.63,143.46,143.55,2824.0,143.0543,143.0543,142.885,142.9746,2824.0
2024-10-07 12:15:00,143.59,143.7,143.5,143.5,2355.0,143.0144,143.124,142.9248,142.9248,2355.0
2024-10-07 12:20:00,143.5,143.54,143.49,143.53,820.0,142.9248,142.9646,142.9148,142.9547,820.0
2024-10-07 12:25:00,143.49,143.59,143.49,143.57,600.0,142.9148,143.0144,142.9148,142.9945,600.0
2024-10-07 12:30:00,143.57,143.58,143.5,143.56,1001.0,142.9945,143.0045,142.9248,142.9845,1001.0
2024-10-07 12:35:00,143.62,143.7,143.6,143.7,1111.0,143.0443,143.124,143.0244,143.124,1111.0
2024-10-07 12:40:00,143.67,143.73,143.62,143.73,2293.0,143.0941,143.1539,143.0443,143.1539,2293.0
2024-10-07 12:45:00,143.72,143.79,143.7,143.79,1389.0,143.1439,143.2136,143.124,143.2136,1389.0
2024-10-07 12:50:00,143.8,143.92,143.77,143.92,3100.0,143.2236,143.3431,143.1937,143.3431,3100.0
2024-10-07 12:55:00,143.94,143.97,143.87,143.93,4528.0,143.363,143.3929,143.2933,143.3531,4528.0
2024-10-07 13:00:00,143.89,143.89,143.85,143.87,1204.0,143.3132,143.3132,143.2734,143.2933,1204.0
2024-10-07 13:05:00,143.94,143.94,143.77,143.77,1847.0,143.363,143.363,143.1937,143.1937,1847.0
2024-10-07 13:10:00,143.78,143.94,143.78,143.94,1131.0,143.2037,143.363,143.2037,143.363,1131.0
2024-10-07 13:15:00,143.91,144.07,143.91,143.99,3827.0,143.3331,143.4925,143.3331,143.4128,3827.0
2024-10-07 13:20:00,144.01,144.01,143.9,143.9,3083.0,143.4327,143.4327,143.3232,143.3232,3083.0
2024-10-07 13:25:00,143.91,143.97,143.91,143.97,602.0,143.3331,143.3929,143.3331,143.3929,602.0
2024-10-07 13:30:00,143.93,143.93,143.74,143.74,2395.0,143.3531,143.3531,143.1638,143.1638,2395.0
2024-10-07 13:35:00,143.71,143.75,143.65,143.7,2359.0,143.1339,143.1738,143.0742,143.124,2359.0
2024-10-07 13:40:00,143.64,143.7,143.61,143.66,1300.0,143.0642,143.124,143.0343,143.0841,1300.0
2024-10-07 13:45:00,143.66,143.66,143.56,143.56,1852.0,143.0841,143.0841,142.9845,142.9845,1852.0
2024-10-07 13:50:00,143.56,143.61,143.46,143.61,2567.0,142.9845,143.0343,142.885,143.0343,2567.0
2024-10-07 13:55:00,143.57,143.57,143.52,143.53,592.0,142.9945,142.9945,142.9447,142.9547,592.0
2024-10-07 14:00:00,143.47,143.47,143.41,143.42,973.0,142.8949,142.8949,142.8352,142.8451,973.0
2024-10-07 14:05:00,143.44,143.45,143.36,143.4,661.0,142.865,142.875,142.7854,142.8252,661.0
2024-10-07 14:10:00,143.44,143.66,143.44,143.63,4045.0,142.865,143.0841,142.865,143.0543,4045.0
2024-10-07 14:15:00,143.61,143.74,143.61,143.69,4366.0,143.0343,143.1638,143.0343,143.114,4366.0
2024-10-07 14:20:00,143.7,143.79,143.7,143.77,2415.0,143.124,143.2136,143.124,143.1937,2415.0
2024-10-07 14:25:00,143.77,143.86,143.77,143.84,2525.0,143.1937,143.2833,143.1937,143.2634,2525.0
2024-10-07 14:30:00,143.84,143.84,143.24,143.59,6085.0,143.2634,143.2634,142.6658,143.0144,6085.0
2024-10-07 14:35:00,143.59,143.66,143.51,143.66,1330.0,143.0144,143.0841,142.9348,143.0841,1330.0
2024-10-07 14:40:00,143.7,143.71,143.58,143.59,9264.0,143.124,143.1339,143.0045,143.0144,9264.0
2024-10-07 14:45:00,143.59,143.64,143.24,143.28,13546.0,143.0144,143.0642,142.6658,142.7057,13546.0
2024-10-07 14:50:00,143.32,143.5,143.32,143.44,7106.0,142.7455,142.9248,142.7455,142.865,7106.0
2024-10-07 14:55:00,143.45,143.49,143.1,143.16,7162.0,142.875,142.9148,142.5264,142.5862,7162.0
2024-10-07 15:00:00,143.1,143.27,143.05,143.25,3207.0,142.5264,142.6957,142.4766,142.6758,3207.0
2024-10-07 15:05:00,143.24,143.45,143.24,143.45,3200.0,142.6658,142.875,142.6658,142.875,3200.0
2024-10-07 15:10:00,143.46,143.62,143.35,143.53,7831.0,142.885,143.0443,142.7754,142.9547,7831.0
2024-10-07 15:15:00,143.5,143.64,143.5,143.57,2419.0,142.9248,143.0642,142.9248,142.9945,2419.0
2024-10-07 15:20:00,143.57,143.69,143.56,143.57,1600.0,142.9945,143.114,142.9845,142.9945,1600.0
2024-10-07 15:25:00,143.71,143.71,143.51,143.51,4327.0,143.1339,143.1339,142.9348,142.9348,4327.0
2024-10-07 15:30:00,143.53,143.6,143.44,143.48,7208.0,142.9547,143.0244,142.865,142.9049,7208.0
2024-10-07 15:35:00,143.43,143.61,143.32,143.61,5052.0,142.8551,143.0343,142.7455,143.0343,5052.0
2024-10-07 15:40:00,143.61,143.62,143.42,143.62,5879.0,143.0343,143.0443,142.8451,143.0443,5879.0
2024-10-07 15:45:00,143.61,143.84,143.59,143.81,8275.0,143.0343,143.2634,143.0144,143.2335,8275.0
2024-10-07 15:50:00,143.83,144.14,143.83,144.06,13458.0,143.2535,143.5622,143.2535,143.4825,13458.0
2024-10-07 15:55:00,144.06,144.09,143.72,143.92,68281.0,143.4825,143.5124,143.1439,143.3431,68281.0
2024-10-08 09:30:00,144.0,144.65,144.0,144.08,15199.0,143.4228,144.0702,143.4228,143.5025,15199.0
2024-10-08 09:35:00,144.26,144.45,144.25,144.45,800.0,143.6817,143.871,143.6718,143.871,800.0
2024-10-08 09:40:00,144.58,145.1,144.36,145.0,3220.0,144.0005,144.5184,143.7813,144.4188,3220.0
2024-10-08 09:45:00,144.99,145.24,144.74,144.74,3505.0,144.4088,144.6578,144.1598,144.1598,3505.0
2024-10-08 09:50:00,144.6,144.82,144.44,144.82,3725.0,144.0204,144.2395,143.861,144.2395,3725.0
2024-10-08 09:55:00,144.85,144.9,144.69,144.86,7481.0,144.2694,144.3192,144.11,144.2793,7481.0
2024-10-08 10:00:00,144.91,145.03,144.66,144.84,7747.0,144.3291,144.4487,144.0801,144.2594,7747.0
2024-10-08 10:05:00,144.84,144.96,144.49,144.55,6180.0,144.2594,144.3789,143.9108,143.9706,6180.0
2024-10-08 10:10:00,144.51,144.52,144.13,144.22,1995.0,143.9307,143.9407,143.5523,143.6419,1995.0
2024-10-08 10:15:00,144.15,144.51,144.06,144.44,3160.0,143.5722,143.9307,143.4825,143.861,3160.0
2024-10-08 10:20:00,144.37,144.48,144.36,144.44,4921.0,143.7913,143.9009,143.7813,143.861,4921.0
2024-10-08 10:25:00,144.45,144.48,144.14,144.22,4272.0,143.871,143.9009,143.5622,143.6419,4272.0
2024-10-08 10:30:00,144.24,144.32,144.19,144.24,3007.0,143.6618,143.7415,143.612,143.6618,3007.0
2024-10-08 10:35:00,144.25,144.29,144.12,144.29,5221.0,143.6718,143.7116,143.5423,143.7116,5221.0
2024-10-08 10:40:00,144.27,144.87,144.06,144.38,11805.0,143.6917,144.2893,143.4825,143.8013,11805.0
2024-10-08 10:45:00,144.37,144.56,144.36,144.47,1600.0,143.7913,143.9805,143.7813,143.8909,1600.0
2024-10-08 10:50:00,144.47,144.65,144.46,144.59,4368.0,143.8909,144.0702,143.8809,144.0104,4368.0
2024-10-08 10:55:00,144.59,144.73,144.51,144.72,1921.0,144.0104,144.1499,143.9307,144.1399,1921.0
2024-10-08 11:00:00,144.75,144.8,144.72,144.76,2736.0,144.1698,144.2196,144.1399,144.1797,2736.0
2024-10-08 11:05:00,144.73,144.84,144.73,144.82,3019.0,144.1499,144.2594,144.1499,144.2395,3019.0
2024-10-08 11:10:00,144.86,144.87,144.69,144.87,3238.0,144.2793,144.2893,144.11,144.2893,3238.0
2024-10-08 11:15:00,144.84,144.84,144.83,144.83,200.0,144.2594,144.2594,144.2495,144.2495,200.0
2024-10-08 11:20:00,144.72,144.85,144.53,144.62,3310.0,144.1399,144.2694,143.9507,144.0403,3310.0
2024-10-08 11:25:00,144.62,144.72,144.6,144.6,2694.0,144.0403,144.1399,144.0204,144.0204,2694.0
2024-10-08 11:30:00,144.69,144.84,144.49,144.49,4649.0,144.11,144.2594,143.9108,143.9108,4649.0
2024-10-08 11:35:00,144.43,144.67,144.43,144.6,3165.0,143.8511,144.0901,143.8511,144.0204,3165.0
2024-10-08 11:40:00,144.67,144.79,144.67,144.78,1300.0,144.0901,144.2096,144.0901,144.1997,1300.0
2024-10-08 11:45:00,144.69,144.83,144.66,144.66,6111.0,144.11,144.2495,144.0801,144.0801,6111.0
2024-10-08 11:50:00,144.69,144.69,144.64,144.68,600.0,144.11,144.11,144.0602,144.1001,600.0
2024-10-08 11:55:00,144.65,144.76,144.57,144.64,2670.0,144.0702,144.1797,143.9905,144.0602,2670.0
2024-10-08 12:00:00,144.74,144.77,144.54,144.54,2851.0,144.1598,144.1897,143.9606,143.9606,2851.0
2024-10-08 12:05:00,144.48,144.55,144.48,144.55,400.0,143.9009,143.9706,143.9009,143.9706,400.0
2024-10-08 12:10:00,144.62,144.62,144.33,144.34,2649.0,144.0403,144.0403,143.7515,143.7614,2649.0
2024-10-08 12:15:00,144.29,144.29,144.08,144.22,3398.0,143.7116,143.7116,143.5025,143.6419,3398.0
2024-10-08 12:20:00,144.05,144.22,144.05,144.14,1237.0,143.4726,143.6419,143.4726,143.5622,1237.0
2024-10-08 12:25:00,144.14,144.22,144.12,144.16,3354.0,143.5622,143.6419,143.5423,143.5821,3354.0
2024-10-08 12:30:00,144.1,144.1,144.0,144.05,4636.0,143.5224,143.5224,143.4228,143.4726,4636.0
2024-10-08 12:35:00,144.08,144.42,144.08,144.29,2620.0,143.5025,143.8411,143.5025,143.7116,2620.0
2024-10-08 12:40:00,144.38,144.42,144.37,144.39,1014.0,143.8013,143.8411,143.7913,143.8112,1014.0
2024-10-08 12:45:00,144.33,144.38,144.27,144.28,3820.0,143.7515,143.8013,143.6917,143.7017,3820.0
2024-10-08 12:50:00,144.33,144.35,144.27,144.34,915.0,143.7515,143.7714,143.6917,143.7614,915.0
2024-10-08 12:55:00,144.4,144.4,144.25,144.34,500.0,143.8212,143.8212,143.6718,143.7614,500.0
2024-10-08 13:00:00,144.29,144.36,144.17,144.17,2732.0,143.7116,143.7813,143.5921,143.5921,2732.0
2024-10-08 13:05:00,144.13,144.16,143.92,143.93,2200.0,143.5523,143.5821,143.3431,143.3531,2200.0
2024-10-08 13:10:00,143.93,144.02,143.84,143.95,2165.0,143.3531,143.4427,143.2634,143.373,2165.0
2024-10-08 13:15:00,144.02,144.02,143.86,143.94,6863.0,143.4427,143.4427,143.2833,143.363,6863.0
2024-10-08 13:20:00,143.96,144.13,143.96,144.08,5342.0,143.3829,143.5523,143.3829,143.5025,5342.0
2024-10-08 13:25:00,144.1,144.1,144.04,144.09,1376.0,143.5224,143.5224,143.4626,143.5124,1376.0
2024-10-08 13:30:00,144.02,144.09,144.02,144.03,1769.0,143.4427,143.5124,143.4427,143.4527,1769.0
2024-10-08 13:35:00,144.05,144.09,144.04,144.05,2283.0,143.4726,143.5124,143.4626,143.4726,2283.0
2024-10-08 13:40:00,144.0,144.25,143.99,144.22,6072.0,143.4228,143.6718,143.4128,143.6419,6072.0
2024-10-08 13:45:00,144.22,144.22,144.1,144.12,4681.0,143.6419,143.6419,143.5224,143.5423,4681.0
2024-10-08 13:50:00,144.11,144.18,144.06,144.15,1848.0,143.5323,143.6021,143.4825,143.5722,1848.0
2024-10-08 13:55:00,144.17,144.41,144.17,144.4,1106.0,143.5921,143.8311,143.5921,143.8212,1106.0
2024-10-08 14:00:00,144.5,144.61,144.5,144.58,2055.0,143.9208,144.0303,143.9208,144.0005,2055.0
2024-10-08 14:05:00,144.5,144.56,144.38,144.39,2264.0,143.9208,143.9805,143.8013,143.8112,2264.0
2024-10-08 14:10:00,144.44,144.54,144.39,144.49,6801.0,143.861,143.9606,143.8112,143.9108,6801.0
2024-10-08 14:15:00,144.52,144.52,144.48,144.49,1004.0,143.9407,143.9407,143.9009,143.9108,1004.0
2024-10-08 14:20:00,144.5,144.5,144.36,144.37,1424.0,143.9208,143.9208,143.7813,143.7913,1424.0
2024-10-08 14:25:00,144.35,144.37,144.25,144.28,6069.0,143.7714,143.7913,143.6718,143.7017,6069.0
2024-10-08 14:30:00,144.3,144.44,144.3,144.44,1801.0,143.7216,143.861,143.7216,143.861,1801.0
2024-10-08 14:35:00,144.48,144.6,144.44,144.46,4938.0,143.9009,144.0204,143.861,143.8809,4938.0
2024-10-08 14:40:00,144.52,144.53,144.43,144.52,3084.0,143.9407,143.9507,143.8511,143.9407,3084.0
2024-10-08 14:45:00,144.5,144.55,144.47,144.5,1444.0,143.9208,143.9706,143.8909,143.9208,1444.0
2024-10-08 14:50:00,144.54,144.62,144.54,144.59,4527.0,143.9606,144.0403,143.9606,144.0104,4527.0
2024-10-08 14:55:00,144.64,144.7,144.58,144.63,1804.0,144.0602,144.12,144.0005,144.0503,1804.0
2024-10-08 15:00:00,144.6,144.63,144.46,144.56,5673.0,144.0204,144.0503,143.8809,143.9805,5673.0
2024-10-08 15:05:00,144.49,144.61,144.49,144.6,6707.0,143.9108,144.0303,143.9108,144.0204,6707.0
2024-10-08 15:10:00,144.56,144.61,144.55,144.59,3137.0,143.9805,144.0303,143.9706,144.0104,3137.0
2024-10-08 15:15:00,144.61,144.76,144.6,144.76,5775.0,144.0303,144.1797,144.0204,144.1797,5775.0
2024-10-08 15:20:00,144.7,144.77,144.65,144.68,14110.0,144.12,144.1897,144.0702,144.1001,14110.0
2024-10-08 15:25:00,144.68,144.75,144.63,144.72,7771.0,144.1001,144.1698,144.0503,144.1399,7771.0
2024-10-08 15:30:00,144.72,144.92,144.71,144.91,12289.0,144.1399,144.3391,144.1299,144.3291,12289.0
2024-10-08 15:35:00,144.89,144.94,144.86,144.91,4211.0,144.3092,144.359,144.2793,144.3291,4211.0
2024-10-08 15:40:00,144.94,145.09,144.86,144.96,23814.0,144.359,144.5084,144.2793,144.3789,23814.0
2024-10-08 15:45:00,144.97,144.97,144.77,144.85,12840.0,144.3889,144.3889,144.1897,144.2694,12840.0
2024-10-08 15:50:00,144.78,144.9,144.76,144.78,18045.0,144.1997,144.3192,144.1797,144.1997,18045.0
2024-10-08 15:55:00,144.77,144.91,144.59,144.59,79691.0,144.1897,144.3291,144.0104,144.0104,79691.0
2024-10-09 09:30:00,145.03,145.19,144.63,145.0,13170.0,144.4487,144.608,144.0503,144.4188,13170.0
2024-10-09 09:35:00,145.2,145.42,144.98,145.42,7726.0,144.618,144.8371,144.3989,144.8371,7726.0
2024-10-09 09:40:00,145.28,145.52,145.28,145.52,3444.0,144.6977,144.9367,144.6977,144.9367,3444.0
2024-10-09 09:45:00,145.34,145.39,145.18,145.24,3037.0,144.7574,144.8072,144.5981,144.6578,3037.0
2024-10-09 09:50:00,145.3,145.36,145.17,145.17,5041.0,144.7176,144.7773,144.5881,144.5881,5041.0
2024-10-09 09:55:00,145.21,145.21,144.8,145.19,2305.0,144.6279,144.6279,144.2196,144.608,2305.0
2024-10-09 10:00:00,145.15,145.36,145.01,145.09,19339.0,144.5682,144.7773,144.4287,144.5084,19339.0
2024-10-09 10:05:00,145.13,145.31,145.02,145.31,5364.0,144.5483,144.7275,144.4387,144.7275,5364.0
2024-10-09 10:10:00,145.35,145.4,145.3,145.3,3038.0,144.7674,144.8172,144.7176,144.7176,3038.0
2024-10-09 10:15:00,145.25,145.25,144.79,144.79,3507.0,144.6678,144.6678,144.2096,144.2096,3507.0
2024-10-09 10:20:00,144.67,144.74,144.26,144.27,7636.0,144.0901,144.1598,143.6817,143.6917,7636.0
2024-10-09 10:25:00,144.18,144.51,144.18,144.47,5968.0,143.6021,143.9307,143.6021,143.8909,5968.0
2024-10-09 10:30:00,144.47,144.47,144.3,144.35,2101.0,143.8909,143.8909,143.7216,143.7714,2101.0
2024-10-09 10:35:00,144.27,144.53,144.25,144.43,3057.0,143.6917,143.9507,143.6718,143.8511,3057.0
2024-10-09 10:40:00,144.36,144.65,144.36,144.62,4452.0,143.7813,144.0702,143.7813,144.0403,4452.0
2024-10-09 10:45:00,144.62,144.72,144.61,144.72,321.0,144.0403,144.1399,144.0303,144.1399,321.0
2024-10-09 10:50:00,144.74,144.86,144.73,144.86,500.0,144.1598,144.2793,144.1499,144.2793,500.0
2024-10-09 10:55:00,144.75,144.87,144.74,144.77,1418.0,144.1698,144.2893,144.1598,144.1897,1418.0
2024-10-09 11:00:00,144.77,144.89,144.66,144.71,2269.0,144.1897,144.3092,144.0801,144.1299,2269.0
2024-10-09 11:05:00,144.78,144.78,144.69,144.77,700.0,144.1997,144.1997,144.11,144.1897,700.0
2024-10-09 11:10:00,144.74,144.8,144.7,144.74,2120.0,144.1598,144.2196,144.12,144.1598,2120.0
2024-10-09 11:15:00,144.76,144.79,144.76,144.76,948.0,144.1797,144.2096,144.1797,144.1797,948.0
2024-10-09 11:20:00,144.78,144.99,144.77,144.91,8350.0,144.1997,144.4088,144.1897,144.3291,8350.0
2024-10-09 11:25:00,144.9,144.9,144.75,144.75,1256.0,144.3192,144.3192,144.1698,144.1698,1256.0
2024-10-09 11:30:00,144.76,144.9,144.76,144.9,3692.0,144.1797,144.3192,144.1797,144.3192,3692.0
2024-10-09 11:35:00,144.95,144.96,144.94,144.96,700.0,144.369,144.3789,144.359,144.3789,700.0
2024-10-09 11:40:00,145.02,145.23,145.02,145.22,2028.0,144.4387,144.6479,144.4387,144.6379,2028.0
2024-10-09 11:45:00,145.23,145.43,145.23,145.43,1000.0,144.6479,144.8471,144.6479,144.8471,1000.0
2024-10-09 11:50:00,145.48,145.59,145.48,145.53,1215.0,144.8969,145.0064,144.8969,144.9467,1215.0
2024-10-09 11:55:00,145.53,145.58,145.28,145.28,4425.0,144.9467,144.9965,144.6977,144.6977,4425.0
2024-10-09 12:00:00,145.28,145.28,145.15,145.16,1253.0,144.6977,144.6977,144.5682,144.5781,1253.0
2024-10-09 12:05:00,145.11,145.18,145.05,145.13,1628.0,144.5283,144.5981,144.4686,144.5483,1628.0
2024-10-09 12:10:00,145.22,145.32,145.2,145.32,1026.0,144.6379,144.7375,144.618,144.7375,1026.0
2024-10-09 12:15:00,145.32,145.39,145.17,145.18,2200.0,144.7375,144.8072,144.5881,144.5981,2200.0
2024-10-09 12:20:00,145.25,145.35,145.25,145.3,529.0,144.6678,144.7674,144.6678,144.7176,529.0
2024-10-09 12:25:00,145.35,145.43,145.32,145.32,903.0,144.7674,144.8471,144.7375,144.7375,903.0
2024-10-09 12:30:00,145.25,145.25,145.21,145.21,504.0,144.6678,144.6678,144.6279,144.6279,504.0
2024-10-09 12:35:00,145.16,145.16,144.96,144.96,1301.0,144.5781,144.5781,144.3789,144.3789,1301.0
2024-10-09 12:40:00,145.05,145.11,144.98,144.98,706.0,144.4686,144.5283,144.3989,144.3989,706.0
2024-10-09 12:45:00,145.11,145.18,145.11,145.15,1607.0,144.5283,144.5981,144.5283,144.5682,1607.0
2024-10-09 12:50:00,145.15,145.15,144.84,144.84,3329.0,144.5682,144.5682,144.2594,144.2594,3329.0
2024-10-09 12:55:00,144.86,144.98,144.85,144.91,525.0,144.2793,144.3989,144.2694,144.3291,525.0
2024-10-09 13:00:00,144.99,144.99,144.86,144.89,719.0,144.4088,144.4088,144.2793,144.3092,719.0
2024-10-09 13:05:00,144.86,144.97,144.86,144.93,600.0,144.2793,144.3889,144.2793,144.3491,600.0
2024-10-09 13:10:00,144.97,144.98,144.92,144.96,765.0,144.3889,144.3989,144.3391,144.3789,765.0
2024-10-09 13:15:00,145.05,145.31,145.05,145.31,2266.0,144.4686,144.7275,144.4686,144.7275,2266.0
2024-10-09 13:20:00,145.29,145.37,145.29,145.31,1524.0,144.7076,144.7873,144.7076,144.7275,1524.0
2024-10-09 13:25:00,145.32,145.36,145.24,145.29,4776.0,144.7375,144.7773,144.6578,144.7076,4776.0
2024-10-09 13:30:00,145.35,145.41,145.1,145.17,4145.0,144.7674,144.8271,144.5184,144.5881,4145.0
2024-10-09 13:35:00,145.06,145.07,144.98,144.99,400.0,144.4785,144.4885,144.3989,144.4088,400.0
2024-10-09 13:40:00,145.04,145.04,144.9,144.9,1950.0,144.4586,144.4586,144.3192,144.3192,1950.0
2024-10-09 13:45:00,144.83,144.83,144.83,144.83,100.0,144.2495,144.2495,144.2495,144.2495,100.0
2024-10-09 13:50:00,144.88,144.96,144.51,144.54,3484.0,144.2993,144.3789,143.9307,143.9606,3484.0
2024-10-09 13:55:00,144.58,144.74,144.58,144.67,3479.0,144.0005,144.1598,144.0005,144.0901,3479.0
2024-10-09 14:00:00,144.73,144.9,144.7,144.9,1912.0,144.1499,144.3192,144.12,144.3192,1912.0
2024-10-09 14:05:00,144.89,144.97,144.89,144.94,1601.0,144.3092,144.3889,144.3092,144.359,1601.0
2024-10-09 14:10:00,144.88,144.88,144.73,144.73,1155.0,144.2993,144.2993,144.1499,144.1499,1155.0
2024-10-09 14:15:00,144.71,144.73,144.62,144.65,1100.0,144.1299,144.1499,144.0403,144.0702,1100.0
2024-10-09 14:20:00,144.59,144.67,144.47,144.49,1796.0,144.0104,144.0901,143.8909,143.9108,1796.0
2024-10-09 14:25:00,144.54,144.65,144.54,144.65,1621.0,143.9606,144.0702,143.9606,144.0702,1621.0
2024-10-09 14:30:00,144.61,144.68,144.49,144.49,2080.0,144.0303,144.1001,143.9108,143.9108,2080.0
2024-10-09 14:35:00,144.53,144.54,144.48,144.53,735.0,143.9507,143.9606,143.9009,143.9507,735.0
2024-10-09 14:40:00,144.54,144.7,144.54,144.68,4740.0,143.9606,144.12,143.9606,144.1001,4740.0
2024-10-09 14:45:00,144.63,144.75,144.63,144.71,9282.0,144.0503,144.1698,144.0503,144.1299,9282.0
2024-10-09 14:50:00,144.69,144.74,144.64,144.74,3610.0,144.11,144.1598,144.0602,144.1598,3610.0
2024-10-09 14:55:00,144.72,144.72,144.6,144.66,2742.0,144.1399,144.1399,144.0204,144.0801,2742.0
2024-10-09 15:00:00,144.68,144.81,144.63,144.77,5177.0,144.1001,144.2295,144.0503,144.1897,5177.0
2024-10-09 15:05:00,144.77,144.79,144.74,144.79,1200.0,144.1897,144.2096,144.1598,144.2096,1200.0
2024-10-09 15:10:00,144.8,144.84,144.75,144.8,3056.0,144.2196,144.2594,144.1698,144.2196,3056.0
2024-10-09 15:15:00,144.76,144.9,144.76,144.89,2131.0,144.1797,144.3192,144.1797,144.3092,2131.0
2024-10-09 15:20:00,144.91,144.95,144.64,144.73,5363.0,144.3291,144.369,144.0602,144.1499,5363.0
2024-10-09 15:25:00,144.78,144.78,144.69,144.69,1300.0,144.1997,144.1997,144.11,144.11,1300.0
2024-10-09 15:30:00,144.68,145.03,144.67,144.97,3596.0,144.1001,144.4487,144.0901,144.3889,3596.0
2024-10-09 15:35:00,144.98,145.01,144.91,144.97,1235.0,144.3989,144.4287,144.3291,144.3889,1235.0
2024-10-09 15:40:00,144.91,144.96,144.84,144.84,4129.0,144.3291,144.3789,144.2594,144.2594,4129.0
2024-10-09 15:45:00,144.81,145.01,144.81,144.95,6875.0,144.2295,144.4287,144.2295,144.369,6875.0
2024-10-09 15:50:00,144.91,145.08,144.86,145.08,12079.0,144.3291,144.4985,144.2793,144.4985,12079.0
2024-10-09 15:55:00,145.08,145.16,144.76,144.79,38221.0,144.4985,144.5781,144.1797,144.2096,38221.0
2024-10-10 09:30:00,143.21,143.61,142.92,143.1,9364.0,142.636,143.0343,142.3471,142.5264,9364.0
2024-10-10 09:35:00,143.59,143.59,143.27,143.3,1699.0,143.0144,143.0144,142.6957,142.7256,1699.0
2024-10-10 09:40:00,143.57,144.33,143.57,144.14,8674.0,142.9945,143.7515,142.9945,143.5622,8674.0
2024-10-10 09:45:00,143.93,144.18,143.83,143.97,1400.0,143.3531,143.6021,143.2535,143.3929,1400.0
2024-10-10 09:50:00,143.95,144.16,143.72,144.16,5233.0,143.373,143.5821,143.1439,143.5821,5233.0
2024-10-10 09:55:00,144.02,144.35,143.56,143.56,2904.0,143.4427,143.7714,142.9845,142.9845,2904.0
2024-10-10 10:00:00,143.63,144.03,143.62,143.93,4027.0,143.0543,143.4527,143.0443,143.3531,4027.0
2024-10-10 10:05:00,143.92,144.18,143.92,144.15,2120.0,143.3431,143.6021,143.3431,143.5722,2120.0
2024-10-10 10:10:00,144.26,144.41,143.97,144.1,9803.0,143.6817,143.8311,143.3929,143.5224,9803.0
2024-10-10 10:15:00,144.1,144.2,143.95,143.95,972.0,143.5224,143.622,143.373,143.373,972.0
2024-10-10 10:20:00,144.0,144.17,143.94,144.17,2072.0,143.4228,143.5921,143.363,143.5921,2072.0
2024-10-10 10:25:00,144.14,144.14,143.82,143.98,3717.0,143.5622,143.5622,143.2435,143.4029,3717.0
2024-10-10 10:30:00,143.92,144.02,143.82,143.91,3936.0,143.3431,143.4427,143.2435,143.3331,3936.0
2024-10-10 10:35:00,143.94,144.19,143.87,144.19,2592.0,143.363,143.612,143.2933,143.612,2592.0
2024-10-10 10:40:00,144.14,144.28,144.14,144.22,2490.0,143.5622,143.7017,143.5622,143.6419,2490.0
2024-10-10 10:45:00,144.16,144.16,144.01,144.09,1283.0,143.5821,143.5821,143.4327,143.5124,1283.0
2024-10-10 10:50:00,144.09,144.15,143.77,143.77,12273.0,143.5124,143.5722,143.1937,143.1937,12273.0
2024-10-10 10:55:00,143.73,143.9,143.66,143.8,3535.0,143.1539,143.3232,143.0841,143.2236,3535.0
2024-10-10 11:00:00,143.77,143.98,143.75,143.89,7840.0,143.1937,143.4029,143.1738,143.3132,7840.0
2024-10-10 11:05:00,143.95,144.17,143.95,144.12,7635.0,143.373,143.5921,143.373,143.5423,7635.0
2024-10-10 11:10:00,144.09,144.35,144.09,144.31,3995.0,143.5124,143.7714,143.5124,143.7315,3995.0
2024-10-10 11:15:00,144.29,144.32,144.17,144.17,1709.0,143.7116,143.7415,143.5921,143.5921,1709.0
2024-10-10 11:20:00,144.17,144.21,143.93,143.93,1385.0,143.5921,143.6319,143.3531,143.3531,1385.0
2024-10-10 11:25:00,143.94,143.99,143.84,143.94,5803.0,143.363,143.4128,143.2634,143.363,5803.0
2024-10-10 11:30:00,143.99,144.04,143.94,143.94,4047.0,143.4128,143.4626,143.363,143.363,4047.0
2024-10-10 11:35:00,144.01,144.09,143.92,144.02,2171.0,143.4327,143.5124,143.3431,143.4427,2171.0
2024-10-10 11:40:00,144.03,144.07,143.89,143.89,1500.0,143.4527,143.4925,143.3132,143.3132,1500.0
2024-10-10 11:45:00,143.89,143.92,143.82,143.86,1200.0,143.3132,143.3431,143.2435,143.2833,1200.0
2024-10-10 11:50:00,143.88,143.88,143.79,143.79,999.0,143.3033,143.3033,143.2136,143.2136,999.0
2024-10-10 11:55:00,143.87,143.88,143.8,143.86,900.0,143.2933,143.3033,143.2236,143.2833,900.0
2024-10-10 12:00:00,143.88,143.91,143.78,143.84,3489.0,143.3033,143.3331,143.2037,143.2634,3489.0
2024-10-10 12:05:00,143.8,143.8,143.71,143.71,630.0,143.2236,143.2236,143.1339,143.1339,630.0
2024-10-10 12:10:00,143.76,143.82,143.73,143.74,862.0,143.1837,143.2435,143.1539,143.1638,862.0
2024-10-10 12:15:00,143.81,143.85,143.81,143.83,609.0,143.2335,143.2734,143.2335,143.2535,609.0
2024-10-10 12:20:00,143.87,144.06,143.85,143.92,5095.0,143.2933,143.4825,143.2734,143.3431,5095.0
2024-10-10 12:25:00,143.92,144.08,143.89,144.08,3428.0,143.3431,143.5025,143.3132,143.5025,3428.0
2024-10-10 12:30:00,144.05,144.07,144.01,144.06,4396.0,143.4726,143.4925,143.4327,143.4825,4396.0
2024-10-10 12:35:00,144.06,144.2,144.03,144.14,3922.0,143.4825,143.622,143.4527,143.5622,3922.0
2024-10-10 12:40:00,144.09,144.1,143.75,143.75,2701.0,143.5124,143.5224,143.1738,143.1738,2701.0
2024-10-10 12:45:00,143.64,143.64,143.54,143.63,1282.0,143.0642,143.0642,142.9646,143.0543,1282.0
2024-10-10 12:50:00,143.63,143.63,143.59,143.59,300.0,143.0543,143.0543,143.0144,143.0144,300.0
2024-10-10 12:55:00,143.63,143.78,143.63,143.68,2064.0,143.0543,143.2037,143.0543,143.1041,2064.0
2024-10-10 13:00:00,143.6,143.68,143.54,143.61,2663.0,143.0244,143.1041,142.9646,143.0343,2663.0
2024-10-10 13:05:00,143.48,143.51,143.33,143.35,1297.0,142.9049,142.9348,142.7555,142.7754,1297.0
2024-10-10 13:10:00,143.4,143.46,143.33,143.46,767.0,142.8252,142.885,142.7555,142.885,767.0
2024-10-10 13:15:00,143.41,143.59,143.4,143.58,1127.0,142.8352,143.0144,142.8252,143.0045,1127.0
2024-10-10 13:20:00,143.64,143.72,143.62,143.71,1145.0,143.0642,143.1439,143.0443,143.1339,1145.0
2024-10-10 13:25:00,143.66,143.67,143.54,143.58,1016.0,143.0841,143.0941,142.9646,143.0045,1016.0
2024-10-10 13:30:00,143.53,143.59,143.53,143.59,312.0,142.9547,143.0144,142.9547,143.0144,312.0
2024-10-10 13:35:00,143.63,143.65,143.58,143.59,838.0,143.0543,143.0742,143.0045,143.0144,838.0
2024-10-10 13:40:00,143.59,143.59,143.59,143.59,0.0,143.0144,143.0144,143.0144,143.0144,0.0
2024-10-10 13:45:00,143.63,143.63,143.49,143.49,705.0,143.0543,143.0543,142.9148,142.9148,705.0
2024-10-10 13:50:00,143.36,143.5,143.35,143.48,1000.0,142.7854,142.9248,142.7754,142.9049,1000.0
2024-10-10 13:55:00,143.51,143.66,143.5,143.66,1083.0,142.9348,143.0841,142.9248,143.0841,1083.0
2024-10-10 14:00:00,143.68,143.68,143.52,143.53,1802.0,143.1041,143.1041,142.9447,142.9547,1802.0
2024-10-10 14:05:00,143.5,143.51,143.5,143.5,420.0,142.9248,142.9348,142.9248,142.9248,420.0
2024-10-10 14:10:00,143.49,143.49,143.39,143.41,1600.0,142.9148,142.9148,142.8152,142.8352,1600.0
2024-10-10 14:15:00,143.32,143.32,143.2,143.21,2205.0,142.7455,142.7455,142.626,142.636,2205.0
2024-10-10 14:20:00,143.17,143.25,143.11,143.11,12426.0,142.5961,142.6758,142.5364,142.5364,12426.0
2024-10-10 14:25:00,143.08,143.21,143.05,143.21,7418.0,142.5065,142.636,142.4766,142.636,7418.0
2024-10-10 14:30:00,143.19,143.2,143.1,143.15,8899.0,142.616,142.626,142.5264,142.5762,8899.0
2024-10-10 14:35:00,143.16,143.19,143.1,143.16,21784.0,142.5862,142.616,142.5264,142.5862,21784.0
2024-10-10 14:40:00,143.15,143.21,142.91,143.02,10996.0,142.5762,142.636,142.3372,142.4467,10996.0
2024-10-10 14:45:00,142.95,143.14,142.94,143.09,4591.0,142.377,142.5662,142.367,142.5164,4591.0
2024-10-10 14:50:00,143.08,143.13,143.03,143.03,769.0,142.5065,142.5563,142.4567,142.4567,769.0
2024-10-10 14:55:00,143.08,143.12,142.96,142.99,6338.0,142.5065,142.5463,142.387,142.4168,6338.0
2024-10-10 15:00:00,142.96,142.96,142.84,142.84,4046.0,142.387,142.387,142.2674,142.2674,4046.0
2024-10-10 15:05:00,142.83,142.85,142.76,142.82,2700.0,142.2575,142.2774,142.1878,142.2475,2700.0
2024-10-10 15:10:00,142.84,142.87,142.7,142.7,6552.0,142.2674,142.2973,142.128,142.128,6552.0
2024-10-10 15:15:00,142.68,142.77,142.59,142.7,9945.0,142.1081,142.1977,142.0184,142.128,9945.0
2024-10-10 15:20:00,142.7,142.88,142.7,142.81,7852.0,142.128,142.3073,142.128,142.2376,7852.0
2024-10-10 15:25:00,142.81,143.0,142.81,142.9,4396.0,142.2376,142.4268,142.2376,142.3272,4396.0
2024-10-10 15:30:00,142.89,142.98,142.88,142.88,5298.0,142.3172,142.4069,142.3073,142.3073,5298.0
2024-10-10 15:35:00,142.91,143.07,142.88,143.07,17599.0,142.3372,142.4965,142.3073,142.4965,17599.0
2024-10-10 15:40:00,143.06,143.1,142.94,142.95,6627.0,142.4866,142.5264,142.367,142.377,6627.0
2024-10-10 15:45:00,142.95,143.07,142.79,142.79,18066.0,142.377,142.4965,142.2176,142.2176,18066.0
2024-10-10 15:50:00,142.88,143.24,142.83,143.15,50512.0,142.3073,142.6658,142.2575,142.5762,50512.0
2024-10-10 15:55:00,143.15,143.2,142.68,142.75,89431.0,142.5762,142.626,142.1081,142.1778,89431.0
2024-10-11 09:30:00,143.06,144.02,143.06,143.93,7807.0,142.4866,143.4427,142.4866,143.3531,7807.0
2024-10-11 09:35:00,143.48,144.18,143.48,144.05,1400.0,142.9049,143.6021,142.9049,143.4726,1400.0
2024-10-11 09:40:00,144.1,144.1,143.71,143.71,2055.0,143.5224,143.5224,143.1339,143.1339,2055.0
2024-10-11 09:45:00,143.76,143.76,143.42,143.44,1697.0,143.1837,143.1837,142.8451,142.865,1697.0
2024-10-11 09:50:00,143.44,144.06,143.26,143.85,27729.0,142.865,143.4825,142.6858,143.2734,27729.0
2024-10-11 09:55:00,143.85,143.87,143.52,143.58,7284.0,143.2734,143.2933,142.9447,143.0045,7284.0
2024-10-11 10:00:00,143.69,143.69,143.4,143.5,6369.0,143.114,143.114,142.8252,142.9248,6369.0
2024-10-11 10:05:00,143.5,143.85,143.41,143.75,35245.0,142.9248,143.2734,142.8352,143.1738,35245.0
2024-10-11 10:10:00,143.87,144.22,143.77,144.18,9051.0,143.2933,143.6419,143.1937,143.6021,9051.0
2024-10-11 10:15:00,144.05,144.45,144.05,144.39,15590.0,143.4726,143.871,143.4726,143.8112,15590.0
2024-10-11 10:20:00,144.34,144.56,144.31,144.56,2746.0,143.7614,143.9805,143.7315,143.9805,2746.0
2024-10-11 10:25:00,144.65,144.76,144.38,144.49,3579.0,144.0702,144.1797,143.8013,143.9108,3579.0
2024-10-11 10:30:00,144.5,144.52,144.4,144.41,888.0,143.9208,143.9407,143.8212,143.8311,888.0
2024-10-11 10:35:00,144.49,144.53,144.21,144.31,3040.0,143.9108,143.9507,143.6319,143.7315,3040.0
2024-10-11 10:40:00,144.32,144.41,144.29,144.4,1097.0,143.7415,143.8311,143.7116,143.8212,1097.0
2024-10-11 10:45:00,144.38,144.47,144.27,144.4,6527.0,143.8013,143.8909,143.6917,143.8212,6527.0
2024-10-11 10:50:00,144.42,144.86,144.41,144.86,4670.0,143.8411,144.2793,143.8311,144.2793,4670.0
2024-10-11 10:55:00,144.87,144.94,144.83,144.84,4113.0,144.2893,144.359,144.2495,144.2594,4113.0
2024-10-11 11:00:00,144.81,144.86,144.62,144.62,2532.0,144.2295,144.2793,144.0403,144.0403,2532.0
2024-10-11 11:05:00,144.74,144.99,144.65,144.99,2438.0,144.1598,144.4088,144.0702,144.4088,2438.0
2024-10-11 11:10:00,144.99,145.06,144.93,144.96,1690.0,144.4088,144.4785,144.3491,144.3789,1690.0
2024-10-11 11:15:00,144.96,144.96,144.66,144.66,2160.0,144.3789,144.3789,144.0801,144.0801,2160.0
2024-10-11 11:20:00,144.64,144.72,144.43,144.43,2905.0,144.0602,144.1399,143.8511,143.8511,2905.0
2024-10-11 11:25:00,144.57,144.64,144.47,144.58,4236.0,143.9905,144.0602,143.8909,144.0005,4236.0
2024-10-11 11:30:00,144.59,144.71,144.58,144.71,3159.0,144.0104,144.1299,144.0005,144.1299,3159.0
2024-10-11 11:35:00,144.79,144.81,144.75,144.79,2079.0,144.2096,144.2295,144.1698,144.2096,2079.0
2024-10-11 11:40:00,144.81,144.81,144.45,144.53,2909.0,144.2295,144.2295,143.871,143.9507,2909.0
2024-10-11 11:45:00,144.54,144.54,144.32,144.37,3479.0,143.9606,143.9606,143.7415,143.7913,3479.0
2024-10-11 11:50:00,144.36,144.45,144.31,144.4,6605.0,143.7813,143.871,143.7315,143.8212,6605.0
2024-10-11 11:55:00,144.39,144.43,144.23,144.37,5456.0,143.8112,143.8511,143.6519,143.7913,5456.0
2024-10-11 12:00:00,144.37,144.43,144.2,144.25,3964.0,143.7913,143.8511,143.622,143.6718,3964.0
2024-10-11 12:05:00,144.22,144.32,143.81,143.81,5398.0,143.6419,143.7415,143.2335,143.2335,5398.0
2024-10-11 12:10:00,143.88,143.98,143.78,143.78,9602.0,143.3033,143.4029,143.2037,143.2037,9602.0
2024-10-11 12:15:00,143.86,143.98,143.79,143.79,6580.0,143.2833,143.4029,143.2136,143.2136,6580.0
2024-10-11 12:20:00,143.78,143.78,143.65,143.71,2800.0,143.2037,143.2037,143.0742,143.1339,2800.0
2024-10-11 12:25:00,143.64,143.64,143.39,143.47,5193.0,143.0642,143.0642,142.8152,142.8949,5193.0
2024-10-11 12:30:00,143.52,143.61,143.45,143.56,4278.0,142.9447,143.0343,142.875,142.9845,4278.0
2024-10-11 12:35:00,143.56,143.57,143.37,143.37,1765.0,142.9845,142.9945,142.7953,142.7953,1765.0
2024-10-11 12:40:00,143.46,143.48,143.32,143.33,2433.0,142.885,142.9049,142.7455,142.7555,2433.0
2024-10-11 12:45:00,143.42,143.5,143.41,143.5,3666.0,142.8451,142.9248,142.8352,142.9248,3666.0
2024-10-11 12:50:00,143.46,143.54,143.39,143.39,4000.0,142.885,142.9646,142.8152,142.8152,4000.0
2024-10-11 12:55:00,143.36,143.46,143.28,143.44,2100.0,142.7854,142.885,142.7057,142.865,2100.0
2024-10-11 13:00:00,143.5,143.5,143.3,143.3,3133.0,142.9248,142.9248,142.7256,142.7256,3133.0
2024-10-11 13:05:00,143.39,143.39,143.24,143.27,1669.0,142.8152,142.8152,142.6658,142.6957,1669.0
2024-10-11 13:10:00,143.27,143.38,143.27,143.38,5028.0,142.6957,142.8053,142.6957,142.8053,5028.0
2024-10-11 13:15:00,143.33,143.4,143.3,143.38,3738.0,142.7555,142.8252,142.7256,142.8053,3738.0
2024-10-11 13:20:00,143.39,143.63,143.35,143.58,17197.0,142.8152,143.0543,142.7754,143.0045,17197.0
2024-10-11 13:25:00,143.65,143.65,143.62,143.62,200.0,143.0742,143.0742,143.0443,143.0443,200.0
2024-10-11 13:30:00,143.64,143.87,143.64,143.82,7830.0,143.0642,143.2933,143.0642,143.2435,7830.0
2024-10-11 13:35:00,143.79,143.89,143.69,143.79,11966.0,143.2136,143.3132,143.114,143.2136,11966.0
2024-10-11 13:40:00,143.79,143.9,143.79,143.9,2026.0,143.2136,143.3232,143.2136,143.3232,2026.0
2024-10-11 13:45:00,143.91,143.93,143.87,143.88,1000.0,143.3331,143.3531,143.2933,143.3033,1000.0
2024-10-11 13:50:00,143.84,143.87,143.82,143.87,969.0,143.2634,143.2933,143.2435,143.2933,969.0
2024-10-11 13:55:00,143.8,143.83,143.73,143.73,2119.0,143.2236,143.2535,143.1539,143.1539,2119.0
2024-10-11 14:00:00,143.73,143.85,143.67,143.77,4163.0,143.1539,143.2734,143.0941,143.1937,4163.0
2024-10-11 14:05:00,143.72,143.77,143.67,143.71,2450.0,143.1439,143.1937,143.0941,143.1339,2450.0
2024-10-11 14:10:00,143.69,143.82,143.66,143.7,6443.0,143.114,143.2435,143.0841,143.124,6443.0
2024-10-11 14:15:00,143.73,143.74,143.65,143.66,2219.0,143.1539,143.1638,143.0742,143.0841,2219.0
2024-10-11 14:20:00,143.67,143.74,143.65,143.67,1944.0,143.0941,143.1638,143.0742,143.0941,1944.0
2024-10-11 14:25:00,143.69,143.75,143.66,143.71,2726.0,143.114,143.1738,143.0841,143.1339,2726.0
2024-10-11 14:30:00,143.71,143.79,143.71,143.73,4601.0,143.1339,143.2136,143.1339,143.1539,4601.0
2024-10-11 14:35:00,143.79,143.83,143.54,143.58,4302.0,143.2136,143.2535,142.9646,143.0045,4302.0
2024-10-11 14:40:00,143.59,143.64,143.55,143.62,3690.0,143.0144,143.0642,142.9746,143.0443,3690.0
2024-10-11 14:45:00,143.71,143.79,143.67,143.79,2504.0,143.1339,143.2136,143.0941,143.2136,2504.0
2024-10-11 14:50:00,143.76,143.82,143.73,143.75,2314.0,143.1837,143.2435,143.1539,143.1738,2314.0
2024-10-11 14:55:00,143.78,143.86,143.73,143.82,4503.0,143.2037,143.2833,143.1539,143.2435,4503.0
2024-10-11 15:00:00,143.78,143.86,143.75,143.75,2182.0,143.2037,143.2833,143.1738,143.1738,2182.0
2024-10-11 15:05:00,143.73,143.86,143.66,143.81,5285.0,143.1539,143.2833,143.0841,143.2335,5285.0
2024-10-11 15:10:00,143.87,144.02,143.87,143.99,3075.0,143.2933,143.4427,143.2933,143.4128,3075.0
2024-10-11 15:15:00,143.99,144.12,143.98,144.06,4892.0,143.4128,143.5423,143.4029,143.4825,4892.0
2024-10-11 15:20:00,144.07,144.1,143.91,143.99,6570.0,143.4925,143.5224,143.3331,143.4128,6570.0
2024-10-11 15:25:00,143.95,144.13,143.94,144.07,11247.0,143.373,143.5523,143.363,143.4925,11247.0
2024-10-11 15:30:00,144.07,144.28,143.93,143.93,10586.0,143.4925,143.7017,143.3531,143.3531,10586.0
2024-10-11 15:35:00,143.94,143.94,143.75,143.76,3319.0,143.363,143.363,143.1738,143.1837,3319.0
2024-10-11 15:40:00,143.77,143.98,143.73,143.92,6674.0,143.1937,143.4029,143.1539,143.3431,6674.0
2024-10-11 15:45:00,143.92,144.08,143.83,144.05,9592.0,143.3431,143.5025,143.2535,143.4726,9592.0
2024-10-11 15:50:00,144.0,144.03,143.6,143.8,29075.0,143.4228,143.4527,143.0244,143.2236,29075.0
2024-10-11 15:55:00,143.79,144.04,143.7,143.8,145675.0,143.2136,143.4626,143.124,143.2236,145675.0
2024-10-14 09:30:00,144.0,144.36,143.31,143.51,24304.0,143.4228,143.7813,142.7356,142.9348,24304.0
2024-10-14 09:35:00,143.47,143.47,142.82,143.13,6921.0,142.8949,142.8949,142.2475,142.5563,6921.0
2024-10-14 09:40:00,143.13,143.5,142.87,143.43,7872.0,142.5563,142.9248,142.2973,142.8551,7872.0
2024-10-14 09:45:00,143.27,143.89,143.25,143.89,8736.0,142.6957,143.3132,142.6758,143.3132,8736.0
2024-10-14 09:50:00,143.81,143.91,143.4,143.4,8739.0,143.2335,143.3331,142.8252,142.8252,8739.0
2024-10-14 09:55:00,143.4,143.59,143.37,143.47,3542.0,142.8252,143.0144,142.7953,142.8949,3542.0
2024-10-14 10:00:00,143.47,144.03,143.47,143.95,3647.0,142.8949,143.4527,142.8949,143.373,3647.0
2024-10-14 10:05:00,143.85,144.04,143.72,143.72,5039.0,143.2734,143.4626,143.1439,143.1439,5039.0
2024-10-14 10:10:00,143.93,144.02,143.74,143.89,2154.0,143.3531,143.4427,143.1638,143.3132,2154.0
2024-10-14 10:15:00,143.96,144.34,143.96,144.33,4224.0,143.3829,143.7614,143.3829,143.7515,4224.0
2024-10-14 10:20:00,144.26,144.44,144.22,144.36,3631.0,143.6817,143.861,143.6419,143.7813,3631.0
2024-10-14 10:25:00,144.35,144.57,144.35,144.41,3191.0,143.7714,143.9905,143.7714,143.8311,3191.0
2024-10-14 10:30:00,144.43,144.5,144.39,144.43,7239.0,143.8511,143.9208,143.8112,143.8511,7239.0
2024-10-14 10:35:00,144.44,144.63,144.43,144.51,3237.0,143.861,144.0503,143.8511,143.9307,3237.0
2024-10-14 10:40:00,144.45,144.45,144.22,144.33,3482.0,143.871,143.871,143.6419,143.7515,3482.0
2024-10-14 10:45:00,144.3,144.44,144.16,144.16,4267.0,143.7216,143.861,143.5821,143.5821,4267.0
2024-10-14 10:50:00,144.09,144.44,144.09,144.37,4184.0,143.5124,143.861,143.5124,143.7913,4184.0
2024-10-14 10:55:00,144.37,144.51,144.32,144.5,2183.0,143.7913,143.9307,143.7415,143.9208,2183.0
2024-10-14 11:00:00,144.46,144.46,144.23,144.41,4075.0,143.8809,143.8809,143.6519,143.8311,4075.0
2024-10-14 11:05:00,144.36,144.72,144.32,144.66,5583.0,143.7813,144.1399,143.7415,144.0801,5583.0
2024-10-14 11:10:00,144.81,144.9,144.7,144.75,3274.0,144.2295,144.3192,144.12,144.1698,3274.0
2024-10-14 11:15:00,144.78,144.85,144.77,144.85,3845.0,144.1997,144.2694,144.1897,144.2694,3845.0
2024-10-14 11:20:00,144.77,144.82,144.51,144.55,7582.0,144.1897,144.2395,143.9307,143.9706,7582.0
2024-10-14 11:25:00,144.6,144.78,144.58,144.72,3015.0,144.0204,144.1997,144.0005,144.1399,3015.0
2024-10-14 11:30:00,144.69,144.85,144.6,144.84,7810.0,144.11,144.2694,144.0204,144.2594,7810.0
2024-10-14 11:35:00,144.95,144.95,144.79,144.94,1150.0,144.369,144.369,144.2096,144.359,1150.0
2024-10-14 11:40:00,144.87,145.01,144.87,145.0,3441.0,144.2893,144.4287,144.2893,144.4188,3441.0
2024-10-14 11:45:00,145.07,145.07,144.85,144.85,4598.0,144.4885,144.4885,144.2694,144.2694,4598.0
2024-10-14 11:50:00,144.84,144.92,144.83,144.88,2300.0,144.2594,144.3391,144.2495,144.2993,2300.0
2024-10-14 11:55:00,144.88,145.02,144.87,144.9,2971.0,144.2993,144.4387,144.2893,144.3192,2971.0
2024-10-14 12:00:00,144.86,144.9,144.69,144.77,2237.0,144.2793,144.3192,144.11,144.1897,2237.0
2024-10-14 12:05:00,144.68,144.99,144.68,144.74,20037.0,144.1001,144.4088,144.1001,144.1598,20037.0
2024-10-14 12:10:00,144.7,144.7,144.57,144.57,1508.0,144.12,144.12,143.9905,143.9905,1508.0
2024-10-14 12:15:00,144.49,144.49,144.27,144.27,2056.0,143.9108,143.9108,143.6917,143.6917,2056.0
2024-10-14 12:20:00,144.27,144.43,144.27,144.32,5274.0,143.6917,143.8511,143.6917,143.7415,5274.0
2024-10-14 12:25:00,144.35,144.44,144.35,144.38,1062.0,143.7714,143.861,143.7714,143.8013,1062.0
2024-10-14 12:30:00,144.38,144.46,144.38,144.42,3192.0,143.8013,143.8809,143.8013,143.8411,3192.0
2024-10-14 12:35:00,144.44,144.5,144.41,144.45,1208.0,143.861,143.9208,143.8311,143.871,1208.0
2024-10-14 12:40:00,144.49,144.52,144.37,144.42,4913.0,143.9108,143.9407,143.7913,143.8411,4913.0
2024-10-14 12:45:00,144.39,144.4,144.24,144.28,2465.0,143.8112,143.8212,143.6618,143.7017,2465.0
2024-10-14 12:50:00,144.32,144.35,144.29,144.35,1600.0,143.7415,143.7714,143.7116,143.7714,1600.0
2024-10-14 12:55:00,144.3,144.33,144.24,144.33,3147.0,143.7216,143.7515,143.6618,143.7515,3147.0
2024-10-14 13:00:00,144.41,144.41,144.35,144.37,900.0,143.8311,143.8311,143.7714,143.7913,900.0
2024-10-14 13:05:00,144.34,144.35,144.19,144.19,2710.0,143.7614,143.7714,143.612,143.612,2710.0
2024-10-14 13:10:00,144.23,144.23,144.16,144.18,1100.0,143.6519,143.6519,143.5821,143.6021,1100.0
2024-10-14 13:15:00,144.18,144.18,144.03,144.03,1332.0,143.6021,143.6021,143.4527,143.4527,1332.0
2024-10-14 13:20:00,144.08,144.1,143.98,143.98,1873.0,143.5025,143.5224,143.4029,143.4029,1873.0
2024-10-14 13:25:00,143.98,144.17,143.86,144.11,7806.0,143.4029,143.5921,143.2833,143.5323,7806.0
2024-10-14 13:30:00,144.14,144.14,143.98,144.01,1202.0,143.5622,143.5622,143.4029,143.4327,1202.0
2024-10-14 13:35:00,144.03,144.15,144.03,144.15,4023.0,143.4527,143.5722,143.4527,143.5722,4023.0
2024-10-14 13:40:00,144.13,144.28,144.12,144.22,4510.0,143.5523,143.7017,143.5423,143.6419,4510.0
2024-10-14 13:45:00,144.21,144.29,144.03,144.03,1810.0,143.6319,143.7116,143.4527,143.4527,1810.0
2024-10-14 13:50:00,144.11,144.29,144.08,144.28,2086.0,143.5323,143.7116,143.5025,143.7017,2086.0
2024-10-14 13:55:00,144.23,144.24,144.18,144.18,2420.0,143.6519,143.6618,143.6021,143.6021,2420.0
2024-10-14 14:00:00,144.19,144.19,144.08,144.11,10431.0,143.612,143.612,143.5025,143.5323,10431.0
2024-10-14 14:05:00,144.17,144.34,144.16,144.33,2804.0,143.5921,143.7614,143.5821,143.7515,2804.0
2024-10-14 14:10:00,144.3,144.3,144.21,144.25,4534.0,143.7216,143.7216,143.6319,143.6718,4534.0
2024-10-14 14:15:00,144.22,144.28,144.21,144.27,4720.0,143.6419,143.7017,143.6319,143.6917,4720.0
2024-10-14 14:20:00,144.22,144.33,144.22,144.33,3037.0,143.6419,143.7515,143.6419,143.7515,3037.0
2024-10-14 14:25:00,144.35,144.41,144.3,144.38,7582.0,143.7714,143.8311,143.7216,143.8013,7582.0
2024-10-14 14:30:00,144.34,144.43,144.3,144.37,1432.0,143.7614,143.8511,143.7216,143.7913,1432.0
2024-10-14 14:35:00,144.3,144.54,144.3,144.4,4442.0,143.7216,143.9606,143.7216,143.8212,4442.0
2024-10-14 14:40:00,144.47,144.54,144.45,144.54,3208.0,143.8909,143.9606,143.871,143.9606,3208.0
2024-10-14 14:45:00,144.5,144.56,144.44,144.5,6027.0,143.9208,143.9805,143.861,143.9208,6027.0
2024-10-14 14:50:00,144.48,144.53,144.33,144.33,5141.0,143.9009,143.9507,143.7515,143.7515,5141.0
2024-10-14 14:55:00,144.34,144.4,144.26,144.33,3657.0,143.7614,143.8212,143.6817,143.7515,3657.0
2024-10-14 15:00:00,144.33,144.44,144.17,144.37,14224.0,143.7515,143.861,143.5921,143.7913,14224.0
2024-10-14 15:05:00,144.4,144.41,144.23,144.25,4518.0,143.8212,143.8311,143.6519,143.6718,4518.0
2024-10-14 15:10:00,144.25,144.25,144.16,144.2,7270.0,143.6718,143.6718,143.5821,143.622,7270.0
2024-10-14 15:15:00,144.2,144.26,144.14,144.15,15598.0,143.622,143.6817,143.5622,143.5722,15598.0
2024-10-14 15:20:00,144.18,144.47,144.15,144.47,15442.0,143.6021,143.8909,143.5722,143.8909,15442.0
2024-10-14 15:25:00,144.42,144.47,144.38,144.47,11433.0,143.8411,143.8909,143.8013,143.8909,11433.0
2024-10-14 15:30:00,144.47,144.51,144.38,144.51,11231.0,143.8909,143.9307,143.8013,143.9307,11231.0
2024-10-14 15:35:00,144.48,144.56,144.37,144.42,22201.0,143.9009,143.9805,143.7913,143.8411,22201.0
2024-10-14 15:40:00,144.41,144.49,144.38,144.43,25565.0,143.8311,143.9108,143.8013,143.8511,25565.0
2024-10-14 15:45:00,144.43,144.51,144.27,144.41,24897.0,143.8511,143.9307,143.6917,143.8311,24897.0
2024-10-14 15:50:00,144.45,144.45,144.03,144.08,64270.0,143.871,143.871,143.4527,143.5025,64270.0
2024-10-14 15:55:00,144.12,144.44,144.06,144.25,190963.0,143.5423,143.861,143.4825,143.6718,190963.0
2024-10-15 09:30:00,144.35,144.61,144.16,144.16,11401.0,143.7714,144.0303,143.5821,143.5821,11401.0
2024-10-15 09:35:00,144.08,144.84,144.06,144.63,5589.0,143.5025,144.2594,143.4825,144.0503,5589.0
2024-10-15 09:40:00,144.65,145.05,144.46,144.91,12836.0,144.0702,144.4686,143.8809,144.3291,12836.0
2024-10-15 09:45:00,144.91,146.0,144.9,145.89,19410.0,144.3291,145.4148,144.3192,145.3052,19410.0
2024-10-15 09:50:00,145.89,146.09,145.76,145.84,19615.0,145.3052,145.5044,145.1757,145.2554,19615.0
2024-10-15 09:55:00,145.84,145.89,145.27,145.29,17930.0,145.2554,145.3052,144.6877,144.7076,17930.0
2024-10-15 10:00:00,145.28,145.68,145.28,145.6,11452.0,144.6977,145.0961,144.6977,145.0164,11452.0
2024-10-15 10:05:00,145.61,145.99,145.52,145.99,27121.0,145.0263,145.4048,144.9367,145.4048,27121.0
2024-10-15 10:10:00,146.05,146.52,145.96,146.32,7473.0,145.4646,145.9327,145.3749,145.7335,7473.0
2024-10-15 10:15:00,146.36,146.66,146.36,146.63,9606.0,145.7733,146.0721,145.7733,146.0422,9606.0
2024-10-15 10:20:00,146.63,146.65,146.49,146.53,3403.0,146.0422,146.0622,145.9028,145.9426,3403.0
2024-10-15 10:25:00,146.59,146.66,146.51,146.55,5792.0,146.0024,146.0721,145.9227,145.9626,5792.0
2024-10-15 10:30:00,146.48,146.51,145.96,145.96,5686.0,145.8928,145.9227,145.3749,145.3749,5686.0
2024-10-15 10:35:00,146.03,146.32,146.02,146.03,11580.0,145.4446,145.7335,145.4347,145.4446,11580.0
2024-10-15 10:40:00,146.18,146.33,145.85,145.97,9588.0,145.594,145.7434,145.2654,145.3849,9588.0
2024-10-15 10:45:00,145.91,146.06,145.73,146.06,11707.0,145.3251,145.4745,145.1459,145.4745,11707.0
2024-10-15 10:50:00,146.03,146.03,145.9,146.0,3872.0,145.4446,145.4446,145.3152,145.4148,3872.0
2024-10-15 10:55:00,145.94,146.02,145.65,145.77,7906.0,145.355,145.4347,145.0662,145.1857,7906.0
2024-10-15 11:00:00,145.72,145.79,145.59,145.65,5224.0,145.1359,145.2056,145.0064,145.0662,5224.0
2024-10-15 11:05:00,145.6,145.62,145.38,145.55,13337.0,145.0164,145.0363,144.7973,144.9666,13337.0
2024-10-15 11:10:00,145.55,145.56,145.32,145.32,8582.0,144.9666,144.9765,144.7375,144.7375,8582.0
2024-10-15 11:15:00,145.32,145.7,145.32,145.55,9704.0,144.7375,145.116,144.7375,144.9666,9704.0
2024-10-15 11:20:00,145.55,145.74,145.55,145.63,4340.0,144.9666,145.1558,144.9666,145.0463,4340.0
2024-10-15 11:25:00,145.63,145.72,145.57,145.63,3261.0,145.0463,145.1359,144.9865,145.0463,3261.0
2024-10-15 11:30:00,145.57,145.63,145.48,145.48,5524.0,144.9865,145.0463,144.8969,144.8969,5524.0
2024-10-15 11:35:00,145.52,145.62,145.51,145.54,4331.0,144.9367,145.0363,144.9267,144.9566,4331.0
2024-10-15 11:40:00,145.45,145.56,145.34,145.46,2562.0,144.867,144.9765,144.7574,144.8769,2562.0
2024-10-15 11:45:00,145.4,145.4,145.1,145.18,2906.0,144.8172,144.8172,144.5184,144.5981,2906.0
2024-10-15 11:50:00,145.07,145.21,145.05,145.1,3861.0,144.4885,144.6279,144.4686,144.5184,3861.0
2024-10-15 11:55:00,145.18,145.28,145.09,145.28,5439.0,144.5981,144.6977,144.5084,144.6977,5439.0
2024-10-15 12:00:00,145.25,145.52,145.13,145.44,3903.0,144.6678,144.9367,144.5483,144.857,3903.0
2024-10-15 12:05:00,145.44,145.73,145.44,145.71,2130.0,144.857,145.1459,144.857,145.1259,2130.0
2024-10-15 12:10:00,145.72,145.85,145.72,145.74,1920.0,145.1359,145.2654,145.1359,145.1558,1920.0
2024-10-15 12:15:00,145.74,145.96,145.74,145.96,3364.0,145.1558,145.3749,145.1558,145.3749,3364.0
2024-10-15 12:20:00,145.92,146.0,145.84,145.99,6030.0,145.3351,145.4148,145.2554,145.4048,6030.0
2024-10-15 12:25:00,145.95,146.02,145.95,146.01,3535.0,145.365,145.4347,145.365,145.4247,3535.0
2024-10-15 12:30:00,146.04,146.04,145.8,145.9,8120.0,145.4546,145.4546,145.2156,145.3152,8120.0
2024-10-15 12:35:00,145.88,145.88,145.68,145.69,3815.0,145.2953,145.2953,145.0961,145.106,3815.0
2024-10-15 12:40:00,145.69,145.7,145.45,145.55,4690.0,145.106,145.116,144.867,144.9666,4690.0
2024-10-15 12:45:00,145.56,145.57,145.41,145.48,5819.0,144.9765,144.9865,144.8271,144.8969,5819.0
2024-10-15 12:50:00,145.47,145.47,145.34,145.34,1400.0,144.8869,144.8869,144.7574,144.7574,1400.0
2024-10-15 12:55:00,145.4,145.4,145.13,145.13,3412.0,144.8172,144.8172,144.5483,144.5483,3412.0
2024-10-15 13:00:00,145.19,145.32,145.11,145.15,8604.0,144.608,144.7375,144.5283,144.5682,8604.0
2024-10-15 13:05:00,145.22,145.26,145.14,145.17,2958.0,144.6379,144.6777,144.5582,144.5881,2958.0
2024-10-15 13:10:00,145.11,145.23,145.04,145.23,8459.0,144.5283,144.6479,144.4586,144.6479,8459.0
2024-10-15 13:15:00,145.28,145.4,145.25,145.39,2689.0,144.6977,144.8172,144.6678,144.8072,2689.0
2024-10-15 13:20:00,145.4,145.4,145.22,145.25,2064.0,144.8172,144.8172,144.6379,144.6678,2064.0
2024-10-15 13:25:00,145.25,145.25,145.05,145.13,2235.0,144.6678,144.6678,144.4686,144.5483,2235.0
2024-10-15 13:30:00,145.07,145.18,144.98,145.1,4907.0,144.4885,144.5981,144.3989,144.5184,4907.0
2024-10-15 13:35:00,145.14,145.28,145.14,145.24,3366.0,144.5582,144.6977,144.5582,144.6578,3366.0
2024-10-15 13:40:00,145.31,145.47,145.3,145.47,3730.0,144.7275,144.8869,144.7176,144.8869,3730.0
2024-10-15 13:45:00,145.45,145.45,145.32,145.34,6344.0,144.867,144.867,144.7375,144.7574,6344.0
2024-10-15 13:50:00,145.37,145.4,145.21,145.21,5531.0,144.7873,144.8172,144.6279,144.6279,5531.0
2024-10-15 13:55:00,145.22,145.22,145.0,145.0,1131.0,144.6379,144.6379,144.4188,144.4188,1131.0
2024-10-15 14:00:00,145.01,145.1,144.98,145.02,4585.0,144.4287,144.5184,144.3989,144.4387,4585.0
2024-10-15 14:05:00,144.96,145.01,144.87,144.94,4809.0,144.3789,144.4287,144.2893,144.359,4809.0
2024-10-15 14:10:00,144.98,145.11,144.96,145.05,5445.0,144.3989,144.5283,144.3789,144.4686,5445.0
2024-10-15 14:15:00,144.98,144.99,144.91,144.94,2367.0,144.3989,144.4088,144.3291,144.359,2367.0
2024-10-15 14:20:00,144.94,144.98,144.83,144.87,7150.0,144.359,144.3989,144.2495,144.2893,7150.0
2024-10-15 14:25:00,144.87,145.06,144.87,144.92,4994.0,144.2893,144.4785,144.2893,144.3391,4994.0
2024-10-15 14:30:00,144.92,145.01,144.91,144.98,5465.0,144.3391,144.4287,144.3291,144.3989,5465.0
2024-10-15 14:35:00,145.0,145.01,144.76,144.76,3522.0,144.4188,144.4287,144.1797,144.1797,3522.0
2024-10-15 14:40:00,144.83,144.83,144.75,144.81,3723.0,144.2495,144.2495,144.1698,144.2295,3723.0
2024-10-15 14:45:00,144.81,144.85,144.7,144.72,2436.0,144.2295,144.2694,144.12,144.1399,2436.0
2024-10-15 14:50:00,144.72,144.74,144.66,144.7,3239.0,144.1399,144.1598,144.0801,144.12,3239.0
2024-10-15 14:55:00,144.69,144.73,144.64,144.69,4132.0,144.11,144.1499,144.0602,144.11,4132.0
2024-10-15 15:00:00,144.69,144.76,144.51,144.51,5860.0,144.11,144.1797,143.9307,143.9307,5860.0
2024-10-15 15:05:00,144.48,144.57,144.38,144.38,6907.0,143.9009,143.9905,143.8013,143.8013,6907.0
2024-10-15 15:10:00,144.37,144.52,144.35,144.35,4030.0,143.7913,143.9407,143.7714,143.7714,4030.0
2024-10-15 15:15:00,144.4,144.53,144.37,144.51,6142.0,143.8212,143.9507,143.7913,143.9307,6142.0
2024-10-15 15:20:00,144.53,144.76,144.51,144.65,12649.0,143.9507,144.1797,143.9307,144.0702,12649.0
2024-10-15 15:25:00,144.67,144.71,144.44,144.56,9685.0,144.0901,144.1299,143.861,143.9805,9685.0
2024-10-15 15:30:00,144.58,144.63,144.34,144.44,13270.0,144.0005,144.0503,143.7614,143.861,13270.0
2024-10-15 15:35:00,144.44,144.61,144.32,144.56,8663.0,143.861,144.0303,143.7415,143.9805,8663.0
2024-10-15 15:40:00,144.57,144.63,144.5,144.53,10695.0,143.9905,144.0503,143.9208,143.9507,10695.0
2024-10-15 15:45:00,144.55,144.71,144.51,144.71,15274.0,143.9706,144.1299,143.9307,144.1299,15274.0
2024-10-15 15:50:00,144.72,144.93,144.53,144.93,26703.0,144.1399,144.3491,143.9507,144.3491,26703.0
2024-10-15 15:55:00,144.91,144.92,144.49,144.64,85611.0,144.3291,144.3391,143.9108,144.0602,85611.0
2024-10-16 09:30:00,141.51,142.57,140.93,141.48,44102.0,140.9428,141.9985,140.3651,140.9129,44102.0
2024-10-16 09:35:00,141.49,141.85,140.01,140.24,7786.0,140.9228,141.2814,139.4488,139.6779,7786.0
2024-10-16 09:40:00,140.2,140.21,139.34,140.2,15082.0,139.638,139.648,138.7815,139.638,15082.0
2024-10-16 09:45:00,140.19,140.6,140.1,140.34,8064.0,139.6281,140.0364,139.5384,139.7775,8064.0
2024-10-16 09:50:00,140.32,140.47,139.88,140.44,23826.0,139.7575,139.9069,139.3193,139.8771,23826.0
2024-10-16 09:55:00,140.37,140.96,140.37,140.9,9583.0,139.8073,140.395,139.8073,140.3352,9583.0
2024-10-16 10:00:00,140.94,141.74,140.94,141.66,14031.0,140.3751,141.1718,140.3751,141.0922,14031.0
2024-10-16 10:05:00,141.68,141.94,141.68,141.92,12159.0,141.1121,141.371,141.1121,141.3511,12159.0
2024-10-16 10:10:00,141.81,142.0,141.65,141.94,5522.0,141.2416,141.4308,141.0822,141.371,5522.0
2024-10-16 10:15:00,141.96,141.96,141.65,141.65,7800.0,141.391,141.391,141.0822,141.0822,7800.0
2024-10-16 10:20:00,141.55,141.55,140.95,140.97,13756.0,140.9826,140.9826,140.385,140.4049,13756.0
2024-10-16 10:25:00,141.0,141.25,140.87,140.99,18048.0,140.4348,140.6838,140.3053,140.4249,18048.0
2024-10-16 10:30:00,140.98,141.02,140.8,140.95,14711.0,140.4149,140.4547,140.2356,140.385,14711.0
2024-10-16 10:35:00,140.95,141.02,140.82,140.97,13292.0,140.385,140.4547,140.2555,140.4049,13292.0
2024-10-16 10:40:00,140.85,140.96,140.43,140.59,8445.0,140.2854,140.395,139.8671,140.0265,8445.0
2024-10-16 10:45:00,140.5,140.54,140.18,140.31,7925.0,139.9368,139.9767,139.6181,139.7476,7925.0
2024-10-16 10:50:00,140.34,140.59,140.33,140.53,3022.0,139.7775,140.0265,139.7675,139.9667,3022.0
2024-10-16 10:55:00,140.46,140.5,140.05,140.31,4152.0,139.897,139.9368,139.4886,139.7476,4152.0
2024-10-16 11:00:00,140.25,140.25,139.75,139.8,3326.0,139.6878,139.6878,139.1898,139.2396,3326.0
2024-10-16 11:05:00,139.78,139.78,139.42,139.56,11202.0,139.2197,139.2197,138.8611,139.0006,11202.0
2024-10-16 11:10:00,139.59,140.23,139.56,140.22,9784.0,139.0305,139.6679,139.0006,139.6579,9784.0
2024-10-16 11:15:00,140.22,140.23,139.81,140.03,14745.0,139.6579,139.6679,139.2496,139.4687,14745.0
2024-10-16 11:20:00,140.12,140.13,139.8,139.95,4546.0,139.5583,139.5683,139.2396,139.389,4546.0
2024-10-16 11:25:00,139.95,139.99,139.74,139.99,6645.0,139.389,139.4289,139.1799,139.4289,6645.0
2024-10-16 11:30:00,139.99,140.12,139.99,140.09,4512.0,139.4289,139.5583,139.4289,139.5285,4512.0
2024-10-16 11:35:00,140.08,140.11,139.86,139.93,47510.0,139.5185,139.5484,139.2994,139.3691,47510.0
2024-10-16 11:40:00,139.91,140.07,139.87,139.93,9297.0,139.3492,139.5085,139.3093,139.3691,9297.0
2024-10-16 11:45:00,139.94,139.98,139.89,139.93,4051.0,139.3791,139.4189,139.3293,139.3691,4051.0
2024-10-16 11:50:00,139.99,140.05,139.87,139.93,9210.0,139.4289,139.4886,139.3093,139.3691,9210.0
2024-10-16 11:55:00,139.97,140.36,139.94,140.27,14586.0,139.4089,139.7974,139.3791,139.7077,14586.0
2024-10-16 12:00:00,140.27,140.27,140.08,140.13,16848.0,139.7077,139.7077,139.5185,139.5683,16848.0
2024-10-16 12:05:00,140.13,140.14,139.92,139.92,9814.0,139.5683,139.5783,139.3591,139.3591,9814.0
2024-10-16 12:10:00,139.92,139.92,139.64,139.71,2621.0,139.3591,139.3591,139.0803,139.15,2621.0
2024-10-16 12:15:00,139.62,139.62,139.4,139.56,6723.0,139.0603,139.0603,138.8412,139.0006,6723.0
2024-10-16 12:20:00,139.56,139.56,139.27,139.27,2033.0,139.0006,139.0006,138.7117,138.7117,2033.0
2024-10-16 12:25:00,139.28,139.5,139.23,139.47,5194.0,138.7217,138.9408,138.6719,138.9109,5194.0
2024-10-16 12:30:00,139.49,139.49,139.24,139.27,10878.0,138.9309,138.9309,138.6819,138.7117,10878.0
2024-10-16 12:35:00,139.27,139.66,139.27,139.59,5674.0,138.7117,139.1002,138.7117,139.0305,5674.0
2024-10-16 12:40:00,139.64,139.66,139.55,139.6,3972.0,139.0803,139.1002,138.9906,139.0404,3972.0
2024-10-16 12:45:00,139.59,139.65,139.43,139.43,5756.0,139.0305,139.0902,138.8711,138.8711,5756.0
2024-10-16 12:50:00,139.42,139.54,139.42,139.53,1553.0,138.8611,138.9807,138.8611,138.9707,1553.0
2024-10-16 12:55:00,139.53,139.6,139.41,139.41,3755.0,138.9707,139.0404,138.8512,138.8512,3755.0
2024-10-16 13:00:00,139.48,139.54,139.41,139.42,3026.0,138.9209,138.9807,138.8512,138.8611,3026.0
2024-10-16 13:05:00,139.4,139.41,139.31,139.31,4184.0,138.8412,138.8512,138.7516,138.7516,4184.0
2024-10-16 13:10:00,139.41,139.57,139.39,139.56,2343.0,138.8512,139.0105,138.8313,139.0006,2343.0
2024-10-16 13:15:00,139.59,139.65,139.5,139.5,7011.0,139.0305,139.0902,138.9408,138.9408,7011.0
2024-10-16 13:20:00,139.51,139.51,139.39,139.42,11800.0,138.9508,138.9508,138.8313,138.8611,11800.0
2024-10-16 13:25:00,139.42,139.43,139.06,139.06,5808.0,138.8611,138.8711,138.5026,138.5026,5808.0
2024-10-16 13:30:00,139.12,139.23,139.06,139.2,6144.0,138.5623,138.6719,138.5026,138.642,6144.0
2024-10-16 13:35:00,139.2,139.3,139.18,139.25,11146.0,138.642,138.7416,138.6221,138.6918,11146.0
2024-10-16 13:40:00,139.25,139.25,139.05,139.2,7344.0,138.6918,138.6918,138.4926,138.642,7344.0
2024-10-16 13:45:00,139.25,139.37,139.2,139.23,9537.0,138.6918,138.8113,138.642,138.6719,9537.0
2024-10-16 13:50:00,139.23,139.28,139.02,139.02,6522.0,138.6719,138.7217,138.4627,138.4627,6522.0
2024-10-16 13:55:00,139.06,139.22,139.0,139.13,5154.0,138.5026,138.6619,138.4428,138.5723,5154.0
2024-10-16 14:00:00,139.17,139.23,139.0,139.0,13548.0,138.6121,138.6719,138.4428,138.4428,13548.0
2024-10-16 14:05:00,139.07,139.07,138.82,139.0,8164.0,138.5125,138.5125,138.2635,138.4428,8164.0
2024-10-16 14:10:00,138.96,138.98,138.86,138.96,16329.0,138.403,138.4229,138.3034,138.403,16329.0
2024-10-16 14:15:00,138.96,138.97,138.91,138.94,3200.0,138.403,138.4129,138.3532,138.3831,3200.0
2024-10-16 14:20:00,138.94,139.09,138.92,139.0,11958.0,138.3831,138.5325,138.3631,138.4428,11958.0
2024-10-16 14:25:00,138.96,139.03,138.82,138.9,11268.0,138.403,138.4727,138.2635,138.3432,11268.0
2024-10-16 14:30:00,138.9,138.94,138.79,138.84,9697.0,138.3432,138.3831,138.2337,138.2835,9697.0
2024-10-16 14:35:00,138.81,138.88,138.75,138.79,15254.0,138.2536,138.3233,138.1938,138.2337,15254.0
2024-10-16 14:40:00,138.79,139.16,138.72,139.16,33387.0,138.2337,138.6022,138.164,138.6022,33387.0
2024-10-16 14:45:00,139.09,139.1,138.96,138.99,8774.0,138.5325,138.5424,138.403,138.4329,8774.0
2024-10-16 14:50:00,139.04,139.04,138.87,138.87,4593.0,138.4827,138.4827,138.3133,138.3133,4593.0
2024-10-16 14:55:00,138.89,138.94,138.73,138.93,8108.0,138.3333,138.3831,138.1739,138.3731,8108.0
2024-10-16 15:00:00,138.94,138.96,138.64,138.64,7211.0,138.3831,138.403,138.0843,138.0843,7211.0
2024-10-16 15:05:00,138.58,138.74,138.44,138.65,10932.0,138.0245,138.1839,137.8851,138.0942,10932.0
2024-10-16 15:10:00,138.66,138.78,138.6,138.69,6239.0,138.1042,138.2237,138.0444,138.1341,6239.0
2024-10-16 15:15:00,138.67,138.9,138.64,138.9,9250.0,138.1142,138.3432,138.0843,138.3432,9250.0
2024-10-16 15:20:00,138.87,139.04,138.74,138.88,14197.0,138.3133,138.4827,138.1839,138.3233,14197.0
2024-10-16 15:25:00,138.9,139.12,138.9,138.94,12250.0,138.3432,138.5623,138.3432,138.3831,12250.0
2024-10-16 15:30:00,138.92,139.05,138.84,139.01,23286.0,138.3631,138.4926,138.2835,138.4528,23286.0
2024-10-16 15:35:00,139.0,139.06,138.86,138.9,19387.0,138.4428,138.5026,138.3034,138.3432,19387.0
2024-10-16 15:40:00,138.91,139.27,138.9,139.19,22540.0,138.3532,138.7117,138.3432,138.6321,22540.0
2024-10-16 15:45:00,139.16,139.24,139.01,139.09,25416.0,138.6022,138.6819,138.4528,138.5325,25416.0
2024-10-16 15:50:00,139.09,139.24,138.96,139.2,40086.0,138.5325,138.6819,138.403,138.642,40086.0
2024-10-16 15:55:00,139.18,139.23,138.89,139.11,122375.0,138.6221,138.6719,138.3333,138.5524,122375.0
2024-10-17 09:30:00,141.81,142.53,140.77,141.62,48204.0,141.2416,141.9587,140.2057,141.0523,48204.0
2024-10-17 09:35:00,141.59,141.6,140.37,140.64,12750.0,141.0224,141.0324,139.8073,140.0763,12750.0
2024-10-17 09:40:00,140.56,140.62,139.44,139.44,5445.0,139.9966,140.0563,138.8811,138.8811,5445.0
2024-10-17 09:45:00,139.39,139.39,138.21,138.83,39585.0,138.8313,138.8313,137.656,138.2735,39585.0
2024-10-17 09:50:00,138.76,139.79,138.76,139.61,19477.0,138.2038,139.2297,138.2038,139.0504,19477.0
2024-10-17 09:55:00,139.53,140.0,139.34,139.83,13717.0,138.9707,139.4388,138.7815,139.2695,13717.0
2024-10-17 10:00:00,139.94,140.3,139.51,139.56,33996.0,139.3791,139.7376,138.9508,139.0006,33996.0
2024-10-17 10:05:00,139.55,139.79,139.21,139.79,12835.0,138.9906,139.2297,138.652,139.2297,12835.0
2024-10-17 10:10:00,139.84,140.42,139.83,140.2,8151.0,139.2795,139.8571,139.2695,139.638,8151.0
2024-10-17 10:15:00,140.17,140.18,139.83,139.91,6255.0,139.6081,139.6181,139.2695,139.3492,6255.0
2024-10-17 10:20:00,140.08,140.32,139.83,140.32,3734.0,139.5185,139.7575,139.2695,139.7575,3734.0
2024-10-17 10:25:00,140.28,140.42,139.91,139.95,7591.0,139.7177,139.8571,139.3492,139.389,7591.0
2024-10-17 10:30:00,139.96,139.96,139.6,139.73,4391.0,139.399,139.399,139.0404,139.1699,4391.0
2024-10-17 10:35:00,139.72,139.73,139.41,139.72,11937.0,139.1599,139.1699,138.8512,139.1599,11937.0
2024-10-17 10:40:00,139.75,140.02,139.51,139.6,7461.0,139.1898,139.4587,138.9508,139.0404,7461.0
2024-10-17 10:45:00,139.65,139.9,139.55,139.86,21155.0,139.0902,139.3392,138.9906,139.2994,21155.0
2024-10-17 10:50:00,139.86,139.92,139.49,139.61,16274.0,139.2994,139.3591,138.9309,139.0504,16274.0
2024-10-17 10:55:00,139.71,139.75,139.54,139.54,3113.0,139.15,139.1898,138.9807,138.9807,3113.0
2024-10-17 11:00:00,139.56,139.56,139.24,139.37,12300.0,139.0006,139.0006,138.6819,138.8113,12300.0
2024-10-17 11:05:00,139.37,139.48,139.31,139.41,1889.0,138.8113,138.9209,138.7516,138.8512,1889.0
2024-10-17 11:10:00,139.47,139.52,139.35,139.46,2352.0,138.9109,138.9607,138.7914,138.901,2352.0
2024-10-17 11:15:00,139.46,139.57,139.05,139.06,6829.0,138.901,139.0105,138.4926,138.5026,6829.0
2024-10-17 11:20:00,139.06,139.16,138.93,138.93,9015.0,138.5026,138.6022,138.3731,138.3731,9015.0
2024-10-17 11:25:00,139.05,139.1,138.78,138.82,13301.0,138.4926,138.5424,138.2237,138.2635,13301.0
2024-10-17 11:30:00,138.85,138.94,138.73,138.73,15173.0,138.2934,138.3831,138.1739,138.1739,15173.0
2024-10-17 11:35:00,138.73,138.73,138.48,138.54,4174.0,138.1739,138.1739,137.9249,137.9847,4174.0
2024-10-17 11:40:00,138.49,138.49,138.21,138.43,5100.0,137.9349,137.9349,137.656,137.8751,5100.0
2024-10-17 11:45:00,138.41,138.45,138.37,138.4,1505.0,137.8552,137.895,137.8154,137.8452,1505.0
2024-10-17 11:50:00,138.47,138.5,138.24,138.39,21307.0,137.915,137.9448,137.6859,137.8353,21307.0
2024-10-17 11:55:00,138.45,138.47,138.3,138.34,7252.0,137.895,137.915,137.7456,137.7855,7252.0
2024-10-17 12:00:00,138.39,138.64,138.33,138.64,10071.0,137.8353,138.0843,137.7755,138.0843,10071.0
2024-10-17 12:05:00,138.67,138.71,138.56,138.56,2396.0,138.1142,138.154,138.0046,138.0046,2396.0
2024-10-17 12:10:00,138.59,138.78,138.55,138.55,4700.0,138.0345,138.2237,137.9946,137.9946,4700.0
2024-10-17 12:15:00,138.6,138.66,138.54,138.55,4908.0,138.0444,138.1042,137.9847,137.9946,4908.0
2024-10-17 12:20:00,138.64,138.64,138.4,138.53,6177.0,138.0843,138.0843,137.8452,137.9747,6177.0
2024-10-17 12:25:00,138.51,138.51,138.45,138.49,1400.0,137.9548,137.9548,137.895,137.9349,1400.0
2024-10-17 12:30:00,138.42,138.48,138.42,138.46,998.0,137.8652,137.9249,137.8652,137.905,998.0
2024-10-17 12:35:00,138.49,138.49,138.27,138.31,10622.0,137.9349,137.9349,137.7158,137.7556,10622.0
2024-10-17 12:40:00,138.31,138.46,138.21,138.35,8292.0,137.7556,137.905,137.656,137.7954,8292.0
2024-10-17 12:45:00,138.35,138.35,138.27,138.28,1002.0,137.7954,137.7954,137.7158,137.7257,1002.0
2024-10-17 12:50:00,138.28,138.46,138.27,138.44,4037.0,137.7257,137.905,137.7158,137.8851,4037.0
2024-10-17 12:55:00,138.46,138.65,138.44,138.59,3731.0,137.905,138.0942,137.8851,138.0345,3731.0
2024-10-17 13:00:00,138.65,138.66,138.55,138.55,2855.0,138.0942,138.1042,137.9946,137.9946,2855.0
2024-10-17 13:05:00,138.58,138.58,138.48,138.53,4003.0,138.0245,138.0245,137.9249,137.9747,4003.0
2024-10-17 13:10:00,138.54,138.55,138.48,138.52,1600.0,137.9847,137.9946,137.9249,137.9648,1600.0
2024-10-17 13:15:00,138.5,138.51,138.42,138.42,3393.0,137.9448,137.9548,137.8652,137.8652,3393.0
2024-10-17 13:20:00,138.46,138.46,138.33,138.42,2386.0,137.905,137.905,137.7755,137.8652,2386.0
2024-10-17 13:25:00,138.39,138.53,138.36,138.45,4753.0,137.8353,137.9747,137.8054,137.895,4753.0
2024-10-17 13:30:00,138.43,138.43,138.36,138.36,1600.0,137.8751,137.8751,137.8054,137.8054,1600.0
2024-10-17 13:35:00,138.32,138.4,138.3,138.37,5123.0,137.7656,137.8452,137.7456,137.8154,5123.0
2024-10-17 13:40:00,138.34,138.37,138.3,138.36,1500.0,137.7855,137.8154,137.7456,137.8054,1500.0
2024-10-17 13:45:00,138.36,138.52,138.36,138.49,4686.0,137.8054,137.9648,137.8054,137.9349,4686.0
2024-10-17 13:50:00,138.53,138.54,138.41,138.42,1400.0,137.9747,137.9847,137.8552,137.8652,1400.0
2024-10-17 13:55:00,138.41,138.55,138.41,138.55,1177.0,137.8552,137.9946,137.8552,137.9946,1177.0
2024-10-17 14:00:00,138.69,138.69,138.47,138.6,3331.0,138.1341,138.1341,137.915,138.0444,3331.0
2024-10-17 14:05:00,138.61,138.65,138.55,138.55,1400.0,138.0544,138.0942,137.9946,137.9946,1400.0
2024-10-17 14:10:00,138.55,138.68,138.4,138.48,18303.0,137.9946,138.1241,137.8452,137.9249,18303.0
2024-10-17 14:15:00,138.39,138.39,138.19,138.19,1411.0,137.8353,137.8353,137.6361,137.6361,1411.0
2024-10-17 14:20:00,138.05,138.16,137.68,137.77,9951.0,137.4966,137.6062,137.1281,137.2178,9951.0
2024-10-17 14:25:00,137.72,137.73,137.36,137.36,13502.0,137.168,137.1779,136.8094,136.8094,13502.0
2024-10-17 14:30:00,137.37,137.63,137.37,137.4,4560.0,136.8194,137.0783,136.8194,136.8492,4560.0
2024-10-17 14:35:00,137.38,137.38,137.05,137.13,2412.0,136.8293,136.8293,136.5006,136.5803,2412.0
2024-10-17 14:40:00,137.11,137.15,136.97,137.11,13641.0,136.5604,136.6002,136.421,136.5604,13641.0
2024-10-17 14:45:00,137.07,137.07,136.82,136.82,4114.0,136.5206,136.5206,136.2716,136.2716,4114.0
2024-10-17 14:50:00,136.78,136.78,136.48,136.63,19498.0,136.2317,136.2317,135.9329,136.0823,19498.0
2024-10-17 14:55:00,136.62,136.84,136.55,136.81,7919.0,136.0724,136.2915,136.0026,136.2616,7919.0
2024-10-17 15:00:00,136.84,136.96,136.78,136.8,8299.0,136.2915,136.411,136.2317,136.2516,8299.0
2024-10-17 15:05:00,136.8,136.89,136.75,136.81,14036.0,136.2516,136.3413,136.2018,136.2616,14036.0
2024-10-17 15:10:00,136.82,136.88,136.77,136.77,12133.0,136.2716,136.3313,136.2218,136.2218,12133.0
2024-10-17 15:15:00,136.75,136.88,136.73,136.87,9426.0,136.2018,136.3313,136.1819,136.3214,9426.0
2024-10-17 15:20:00,136.85,136.9,136.72,136.8,9239.0,136.3014,136.3512,136.172,136.2516,9239.0
2024-10-17 15:25:00,136.77,136.77,136.6,136.65,8570.0,136.2218,136.2218,136.0524,136.1022,8570.0
2024-10-17 15:30:00,136.68,136.74,136.49,136.74,11108.0,136.1321,136.1919,135.9429,136.1919,11108.0
2024-10-17 15:35:00,136.75,136.89,136.53,136.81,10432.0,136.2018,136.3413,135.9827,136.2616,10432.0
2024-10-17 15:40:00,136.73,136.76,136.61,136.67,28847.0,136.1819,136.2118,136.0624,136.1222,28847.0
2024-10-17 15:45:00,136.72,136.94,136.66,136.93,37503.0,136.172,136.3911,136.1122,136.3811,37503.0
2024-10-17 15:50:00,136.9,137.03,136.87,137.02,28188.0,136.3512,136.4807,136.3214,136.4708,28188.0
2024-10-17 15:55:00,136.99,137.5,136.95,137.42,68275.0,136.4409,136.9488,136.401,136.8692,68275.0
2024-10-18 09:30:00,138.53,138.53,137.24,137.61,98297.0,137.9747,137.9747,136.6899,137.0584,98297.0
2024-10-18 09:35:00,137.28,137.64,137.23,137.33,9357.0,136.7297,137.0883,136.6799,136.7795,9357.0
2024-10-18 09:40:00,137.79,138.59,137.65,138.34,4247.0,137.2377,138.0345,137.0982,137.7855,4247.0
2024-10-18 09:45:00,138.3,138.48,138.3,138.37,1139.0,137.7456,137.9249,137.7456,137.8154,1139.0
2024-10-18 09:50:00,138.45,138.57,137.91,138.13,14402.0,137.895,138.0146,137.3572,137.5763,14402.0
2024-10-18 09:55:00,138.26,138.55,138.25,138.42,4689.0,137.7058,137.9946,137.6958,137.8652,4689.0
2024-10-18 10:00:00,138.36,138.49,138.13,138.13,5797.0,137.8054,137.9349,137.5763,137.5763,5797.0
2024-10-18 10:05:00,138.11,138.19,137.92,138.19,11706.0,137.5564,137.6361,137.3672,137.6361,11706.0
2024-10-18 10:10:00,138.14,138.36,138.13,138.35,3451.0,137.5863,137.8054,137.5763,137.7954,3451.0
2024-10-18 10:15:00,138.26,138.34,138.26,138.34,1943.0,137.7058,137.7855,137.7058,137.7855,1943.0
2024-10-18 10:20:00,138.31,138.39,138.22,138.22,3088.0,137.7556,137.8353,137.666,137.666,3088.0
2024-10-18 10:25:00,138.16,138.31,138.16,138.25,1396.0,137.6062,137.7556,137.6062,137.6958,1396.0
2024-10-18 10:30:00,138.27,138.34,138.27,138.29,1082.0,137.7158,137.7855,137.7158,137.7357,1082.0
2024-10-18 10:35:00,138.27,138.4,138.2,138.4,1301.0,137.7158,137.8452,137.646,137.8452,1301.0
2024-10-18 10:40:00,138.38,138.43,138.38,138.43,701.0,137.8253,137.8751,137.8253,137.8751,701.0
2024-10-18 10:45:00,138.45,138.52,138.39,138.39,2129.0,137.895,137.9648,137.8353,137.8353,2129.0
2024-10-18 10:50:00,138.47,138.58,138.43,138.54,2739.0,137.915,138.0245,137.8751,137.9847,2739.0
2024-10-18 10:55:00,138.54,138.58,138.44,138.56,6883.0,137.9847,138.0245,137.8851,138.0046,6883.0
2024-10-18 11:00:00,138.53,138.55,138.47,138.5,3146.0,137.9747,137.9946,137.915,137.9448,3146.0
2024-10-18 11:05:00,138.59,138.78,138.56,138.74,1982.0,138.0345,138.2237,138.0046,138.1839,1982.0
2024-10-18 11:10:00,138.77,138.8,138.69,138.79,4198.0,138.2138,138.2436,138.1341,138.2337,4198.0
2024-10-18 11:15:00,138.69,138.78,138.58,138.67,12951.0,138.1341,138.2237,138.0245,138.1142,12951.0
2024-10-18 11:20:00,138.74,138.83,138.63,138.65,2512.0,138.1839,138.2735,138.0743,138.0942,2512.0
2024-10-18 11:25:00,138.62,138.63,138.55,138.61,4577.0,138.0644,138.0743,137.9946,138.0544,4577.0
2024-10-18 11:30:00,138.58,138.65,138.51,138.51,2313.0,138.0245,138.0942,137.9548,137.9548,2313.0
2024-10-18 11:35:00,138.58,138.75,138.54,138.75,2416.0,138.0245,138.1938,137.9847,138.1938,2416.0
2024-10-18 11:40:00,138.74,138.83,138.73,138.83,2872.0,138.1839,138.2735,138.1739,138.2735,2872.0
2024-10-18 11:45:00,138.84,138.95,138.83,138.92,1697.0,138.2835,138.393,138.2735,138.3631,1697.0
2024-10-18 11:50:00,138.89,138.94,138.82,138.89,3535.0,138.3333,138.3831,138.2635,138.3333,3535.0
2024-10-18 11:55:00,138.88,139.0,138.85,138.89,3930.0,138.3233,138.4428,138.2934,138.3333,3930.0
2024-10-18 12:00:00,138.93,139.06,138.89,138.91,4753.0,138.3731,138.5026,138.3333,138.3532,4753.0
2024-10-18 12:05:00,138.88,138.95,138.84,138.84,3198.0,138.3233,138.393,138.2835,138.2835,3198.0
2024-10-18 12:10:00,138.83,139.09,138.76,139.04,7079.0,138.2735,138.5325,138.2038,138.4827,7079.0
2024-10-18 12:15:00,139.04,139.26,139.04,139.19,1275.0,138.4827,138.7018,138.4827,138.6321,1275.0
2024-10-18 12:20:00,139.19,139.25,139.14,139.19,5197.0,138.6321,138.6918,138.5823,138.6321,5197.0
2024-10-18 12:25:00,139.23,139.31,139.17,139.22,3774.0,138.6719,138.7516,138.6121,138.6619,3774.0
2024-10-18 12:30:00,139.19,139.26,139.16,139.24,1455.0,138.6321,138.7018,138.6022,138.6819,1455.0
2024-10-18 12:35:00,139.24,139.32,139.22,139.27,800.0,138.6819,138.7615,138.6619,138.7117,800.0
2024-10-18 12:40:00,139.28,139.36,139.27,139.34,6670.0,138.7217,138.8014,138.7117,138.7815,6670.0
2024-10-18 12:45:00,139.34,139.43,139.29,139.43,4414.0,138.7815,138.8711,138.7317,138.8711,4414.0
2024-10-18 12:50:00,139.42,139.52,139.39,139.48,16781.0,138.8611,138.9607,138.8313,138.9209,16781.0
2024-10-18 12:55:00,139.46,139.49,139.16,139.16,3047.0,138.901,138.9309,138.6022,138.6022,3047.0
2024-10-18 13:00:00,139.13,139.13,138.91,138.99,10333.0,138.5723,138.5723,138.3532,138.4329,10333.0
2024-10-18 13:05:00,138.88,138.94,138.87,138.88,725.0,138.3233,138.3831,138.3133,138.3233,725.0
2024-10-18 13:10:00,138.95,139.17,138.88,139.17,2081.0,138.393,138.6121,138.3233,138.6121,2081.0
2024-10-18 13:15:00,139.17,139.17,138.99,139.0,4938.0,138.6121,138.6121,138.4329,138.4428,4938.0
2024-10-18 13:20:00,139.0,139.08,139.0,139.08,698.0,138.4428,138.5225,138.4428,138.5225,698.0
2024-10-18 13:25:00,139.16,139.16,138.98,138.98,2205.0,138.6022,138.6022,138.4229,138.4229,2205.0
2024-10-18 13:30:00,138.99,139.08,138.87,139.03,19776.0,138.4329,138.5225,138.3133,138.4727,19776.0
2024-10-18 13:35:00,139.09,139.09,138.99,139.03,1310.0,138.5325,138.5325,138.4329,138.4727,1310.0
2024-10-18 13:40:00,139.1,139.22,139.08,139.22,2534.0,138.5424,138.6619,138.5225,138.6619,2534.0
2024-10-18 13:45:00,139.16,139.18,138.96,139.0,2796.0,138.6022,138.6221,138.403,138.4428,2796.0
2024-10-18 13:50:00,138.96,138.97,138.94,138.97,600.0,138.403,138.4129,138.3831,138.4129,600.0
2024-10-18 13:55:00,138.89,138.89,138.77,138.8,2185.0,138.3333,138.3333,138.2138,138.2436,2185.0
2024-10-18 14:00:00,138.76,138.88,138.61,138.88,3754.0,138.2038,138.3233,138.0544,138.3233,3754.0
2024-10-18 14:05:00,138.83,138.87,138.78,138.78,3488.0,138.2735,138.3133,138.2237,138.2237,3488.0
2024-10-18 14:10:00,138.82,139.03,138.78,139.03,4488.0,138.2635,138.4727,138.2237,138.4727,4488.0
2024-10-18 14:15:00,139.03,139.14,139.0,139.14,2081.0,138.4727,138.5823,138.4428,138.5823,2081.0
2024-10-18 14:20:00,139.16,139.29,139.06,139.24,6803.0,138.6022,138.7317,138.5026,138.6819,6803.0
2024-10-18 14:25:00,139.28,139.38,139.18,139.18,4768.0,138.7217,138.8213,138.6221,138.6221,4768.0
2024-10-18 14:30:00,139.19,139.26,139.01,139.09,2055.0,138.6321,138.7018,138.4528,138.5325,2055.0
2024-10-18 14:35:00,138.99,139.03,138.94,138.97,2003.0,138.4329,138.4727,138.3831,138.4129,2003.0
2024-10-18 14:40:00,138.96,139.05,138.9,139.02,2125.0,138.403,138.4926,138.3432,138.4627,2125.0
2024-10-18 14:45:00,138.96,138.99,138.91,138.94,3376.0,138.403,138.4329,138.3532,138.3831,3376.0
2024-10-18 14:50:00,138.93,138.97,138.85,138.87,3728.0,138.3731,138.4129,138.2934,138.3133,3728.0
2024-10-18 14:55:00,138.88,139.02,138.86,138.93,7807.0,138.3233,138.4627,138.3034,138.3731,7807.0
2024-10-18 15:00:00,138.93,138.93,138.74,138.85,3870.0,138.3731,138.3731,138.1839,138.2934,3870.0
2024-10-18 15:05:00,138.85,138.91,138.77,138.87,5285.0,138.2934,138.3532,138.2138,138.3133,5285.0
2024-10-18 15:10:00,138.81,138.82,138.57,138.66,8215.0,138.2536,138.2635,138.0146,138.1042,8215.0
2024-10-18 15:15:00,138.63,138.7,138.52,138.65,20901.0,138.0743,138.144,137.9648,138.0942,20901.0
2024-10-18 15:20:00,138.64,138.64,138.47,138.55,13780.0,138.0843,138.0843,137.915,137.9946,13780.0
2024-10-18 15:25:00,138.53,138.56,138.45,138.5,23015.0,137.9747,138.0046,137.895,137.9448,23015.0
2024-10-18 15:30:00,138.5,138.53,138.33,138.35,27213.0,137.9448,137.9747,137.7755,137.7954,27213.0
2024-10-18 15:35:00,138.35,138.73,138.24,138.73,44854.0,137.7954,138.1739,137.6859,138.1739,44854.0
2024-10-18 15:40:00,138.69,138.93,138.64,138.82,12217.0,138.1341,138.3731,138.0843,138.2635,12217.0
2024-10-18 15:45:00,138.82,138.85,138.6,138.67,15502.0,138.2635,138.2934,138.0444,138.1142,15502.0
2024-10-18 15:50:00,138.61,138.79,138.54,138.78,16854.0,138.0544,138.2337,137.9847,138.2237,16854.0
2024-10-18 15:55:00,138.78,139.03,138.7,138.9,75124.0,138.2237,138.4727,138.144,138.3432,75124.0
2024-10-21 09:30:00,138.35,138.81,138.0,138.0,32442.0,137.7954,138.2536,137.4468,137.4468,32442.0
2024-10-21 09:35:00,138.11,138.12,137.69,137.69,2523.0,137.5564,137.5664,137.1381,137.1381,2523.0
2024-10-21 09:40:00,137.65,137.69,137.41,137.41,2646.0,137.0982,137.1381,136.8592,136.8592,2646.0
2024-10-21 09:45:00,137.39,137.87,137.39,137.84,3849.0,136.8393,137.3174,136.8393,137.2875,3849.0
2024-10-21 09:50:00,137.84,137.84,137.6,137.66,2766.0,137.2875,137.2875,137.0484,137.1082,2766.0
2024-10-21 09:55:00,137.55,137.55,137.17,137.47,6377.0,136.9986,136.9986,136.6202,136.919,6377.0
2024-10-21 10:00:00,137.51,137.64,137.39,137.52,5981.0,136.9588,137.0883,136.8393,136.9688,5981.0
2024-10-21 10:05:00,137.52,137.52,137.26,137.28,2113.0,136.9688,136.9688,136.7098,136.7297,2113.0
2024-10-21 10:10:00,137.34,137.35,137.18,137.18,5331.0,136.7895,136.7994,136.6301,136.6301,5331.0
2024-10-21 10:15:00,137.27,137.43,137.07,137.34,5212.0,136.7198,136.8791,136.5206,136.7895,5212.0
2024-10-21 10:20:00,137.23,137.23,137.11,137.11,701.0,136.6799,136.6799,136.5604,136.5604,701.0
2024-10-21 10:25:00,137.09,137.09,136.48,136.48,2450.0,136.5405,136.5405,135.9329,135.9329,2450.0
2024-10-21 10:30:00,136.58,136.78,136.51,136.68,5965.0,136.0325,136.2317,135.9628,136.1321,5965.0
2024-10-21 10:35:00,136.68,137.0,136.6,137.0,2456.0,136.1321,136.4508,136.0524,136.4508,2456.0
2024-10-21 10:40:00,136.99,137.11,136.9,136.99,3724.0,136.4409,136.5604,136.3512,136.4409,3724.0
2024-10-21 10:45:00,136.9,137.03,136.8,136.89,5879.0,136.3512,136.4807,136.2516,136.3413,5879.0
2024-10-21 10:50:00,136.9,136.96,136.82,136.96,7580.0,136.3512,136.411,136.2716,136.411,7580.0
2024-10-21 10:55:00,136.89,136.95,136.8,136.94,5552.0,136.3413,136.401,136.2516,136.3911,5552.0
2024-10-21 11:00:00,136.91,136.92,136.58,136.67,35183.0,136.3612,136.3712,136.0325,136.1222,35183.0
2024-10-21 11:05:00,136.55,136.63,136.33,136.47,3999.0,136.0026,136.0823,135.7835,135.923,3999.0
2024-10-21 11:10:00,136.49,136.5,136.33,136.41,797.0,135.9429,135.9528,135.7835,135.8632,797.0
2024-10-21 11:15:00,136.41,136.51,136.41,136.45,1606.0,135.8632,135.9628,135.8632,135.903,1606.0
2024-10-21 11:20:00,136.51,136.64,136.47,136.5,4155.0,135.9628,136.0923,135.923,135.9528,4155.0
2024-10-21 11:25:00,136.45,136.52,136.41,136.47,8724.0,135.903,135.9728,135.8632,135.923,8724.0
2024-10-21 11:30:00,136.41,136.46,136.31,136.38,4493.0,135.8632,135.913,135.7636,135.8333,4493.0
2024-10-21 11:35:00,136.27,136.41,136.27,136.41,2727.0,135.7238,135.8632,135.7238,135.8632,2727.0
2024-10-21 11:40:00,136.41,136.77,136.41,136.76,5984.0,135.8632,136.2218,135.8632,136.2118,5984.0
2024-10-21 11:45:00,136.72,136.72,136.58,136.69,2158.0,136.172,136.172,136.0325,136.1421,2158.0
2024-10-21 11:50:00,136.73,136.9,136.73,136.8,3064.0,136.1819,136.3512,136.1819,136.2516,3064.0
2024-10-21 11:55:00,136.87,136.98,136.87,136.98,712.0,136.3214,136.4309,136.3214,136.4309,712.0
2024-10-21 12:00:00,136.94,136.94,136.61,136.61,5576.0,136.3911,136.3911,136.0624,136.0624,5576.0
2024-10-21 12:05:00,136.72,136.81,136.71,136.78,1468.0,136.172,136.2616,136.162,136.2317,1468.0
2024-10-21 12:10:00,136.82,136.87,136.69,136.75,2339.0,136.2716,136.3214,136.1421,136.2018,2339.0
2024-10-21 12:15:00,136.8,136.94,136.8,136.93,6012.0,136.2516,136.3911,136.2516,136.3811,6012.0
2024-10-21 12:20:00,136.93,137.04,136.84,136.84,4302.0,136.3811,136.4907,136.2915,136.2915,4302.0
2024-10-21 12:25:00,136.87,136.92,136.76,136.8,1965.0,136.3214,136.3712,136.2118,136.2516,1965.0
2024-10-21 12:30:00,136.76,136.85,136.76,136.85,1906.0,136.2118,136.3014,136.2118,136.3014,1906.0
2024-10-21 12:35:00,136.74,136.8,136.69,136.77,11297.0,136.1919,136.2516,136.1421,136.2218,11297.0
2024-10-21 12:40:00,136.69,136.75,136.63,136.7,1319.0,136.1421,136.2018,136.0823,136.152,1319.0
2024-10-21 12:45:00,136.66,136.87,136.66,136.83,3914.0,136.1122,136.3214,136.1122,136.2815,3914.0
2024-10-21 12:50:00,136.87,136.98,136.87,136.98,1000.0,136.3214,136.4309,136.3214,136.4309,1000.0
2024-10-21 12:55:00,137.05,137.05,136.85,136.93,12212.0,136.5006,136.5006,136.3014,136.3811,12212.0
2024-10-21 13:00:00,136.9,136.95,136.85,136.85,5712.0,136.3512,136.401,136.3014,136.3014,5712.0
2024-10-21 13:05:00,136.84,136.89,136.83,136.89,908.0,136.2915,136.3413,136.2815,136.3413,908.0
2024-10-21 13:10:00,136.85,136.88,136.81,136.83,2660.0,136.3014,136.3313,136.2616,136.2815,2660.0
2024-10-21 13:15:00,136.86,137.03,136.8,136.88,9552.0,136.3114,136.4807,136.2516,136.3313,9552.0
2024-10-21 13:20:00,136.88,136.94,136.83,136.87,4846.0,136.3313,136.3911,136.2815,136.3214,4846.0
2024-10-21 13:25:00,136.89,136.93,136.86,136.86,1904.0,136.3413,136.3811,136.3114,136.3114,1904.0
2024-10-21 13:30:00,136.8,136.84,136.73,136.84,3113.0,136.2516,136.2915,136.1819,136.2915,3113.0
2024-10-21 13:35:00,136.81,136.84,136.68,136.69,2066.0,136.2616,136.2915,136.1321,136.1421,2066.0
2024-10-21 13:40:00,136.73,136.96,136.7,136.96,3784.0,136.1819,136.411,136.152,136.411,3784.0
2024-10-21 13:45:00,136.96,137.02,136.88,136.99,3906.0,136.411,136.4708,136.3313,136.4409,3906.0
2024-10-21 13:50:00,136.95,137.08,136.95,137.03,1335.0,136.401,136.5305,136.401,136.4807,1335.0
2024-10-21 13:55:00,137.03,137.08,136.94,137.07,2957.0,136.4807,136.5305,136.3911,136.5206,2957.0
2024-10-21 14:00:00,136.98,136.98,136.77,136.8,4878.0,136.4309,136.4309,136.2218,136.2516,4878.0
2024-10-21 14:05:00,136.76,136.89,136.76,136.84,3546.0,136.2118,136.3413,136.2118,136.2915,3546.0
2024-10-21 14:10:00,136.83,136.86,136.64,136.65,4441.0,136.2815,136.3114,136.0923,136.1022,4441.0
2024-10-21 14:15:00,136.61,136.7,136.54,136.7,4334.0,136.0624,136.152,135.9927,136.152,4334.0
2024-10-21 14:20:00,136.7,136.7,136.43,136.48,4728.0,136.152,136.152,135.8831,135.9329,4728.0
2024-10-21 14:25:00,136.5,136.63,136.5,136.61,6410.0,135.9528,136.0823,135.9528,136.0624,6410.0
2024-10-21 14:30:00,136.62,136.62,136.46,136.55,4030.0,136.0724,136.0724,135.913,136.0026,4030.0
2024-10-21 14:35:00,136.59,136.6,136.38,136.44,4694.0,136.0425,136.0524,135.8333,135.8931,4694.0
2024-10-21 14:40:00,136.45,136.49,136.3,136.34,5800.0,135.903,135.9429,135.7537,135.7935,5800.0
2024-10-21 14:45:00,136.34,136.59,136.29,136.44,5596.0,135.7935,136.0425,135.7437,135.8931,5596.0
2024-10-21 14:50:00,136.44,136.54,136.44,136.52,5748.0,135.8931,135.9927,135.8931,135.9728,5748.0
2024-10-21 14:55:00,136.49,136.56,136.35,136.39,5461.0,135.9429,136.0126,135.8035,135.8433,5461.0
2024-10-21 15:00:00,136.44,136.61,136.4,136.46,5803.0,135.8931,136.0624,135.8533,135.913,5803.0
2024-10-21 15:05:00,136.45,136.52,136.28,136.31,7688.0,135.903,135.9728,135.7337,135.7636,7688.0
2024-10-21 15:10:00,136.35,136.48,136.35,136.47,4753.0,135.8035,135.9329,135.8035,135.923,4753.0
2024-10-21 15:15:00,136.48,136.5,136.42,136.46,5380.0,135.9329,135.9528,135.8732,135.913,5380.0
2024-10-21 15:20:00,136.44,136.56,136.33,136.51,10868.0,135.8931,136.0126,135.7835,135.9628,10868.0
2024-10-21 15:25:00,136.47,136.55,136.32,136.32,4577.0,135.923,136.0026,135.7736,135.7736,4577.0
2024-10-21 15:30:00,136.36,136.39,136.22,136.32,18018.0,135.8134,135.8433,135.674,135.7736,18018.0
2024-10-21 15:35:00,136.35,136.48,136.32,136.44,12949.0,135.8035,135.9329,135.7736,135.8931,12949.0
2024-10-21 15:40:00,136.44,136.54,136.42,136.49,8291.0,135.8931,135.9927,135.8732,135.9429,8291.0
2024-10-21 15:45:00,136.5,136.66,136.44,136.66,19374.0,135.9528,136.1122,135.8931,136.1122,19374.0
2024-10-21 15:50:00,136.67,136.81,136.6,136.8,24631.0,136.1222,136.2616,136.0524,136.2516,24631.0
2024-10-21 15:55:00,136.78,136.82,136.65,136.76,62902.0,136.2317,136.2716,136.1022,136.2118,62902.0
2024-10-22 09:30:00,134.69,134.75,131.98,132.11,56627.0,134.1501,134.2099,131.451,131.5804,56627.0
2024-10-22 09:35:00,132.49,133.32,132.3,133.02,12399.0,131.9589,132.7856,131.7697,132.4868,12399.0
2024-10-22 09:40:00,133.01,133.3,132.34,132.52,16908.0,132.4768,132.7657,131.8095,131.9888,16908.0
2024-10-22 09:45:00,132.53,133.81,132.52,133.29,14813.0,131.9988,133.2736,131.9888,132.7557,14813.0
2024-10-22 09:50:00,133.47,133.48,132.62,133.1,8570.0,132.935,132.945,132.0884,132.5665,8570.0
2024-10-22 09:55:00,133.18,133.88,132.83,133.79,15113.0,132.6462,133.3434,132.2976,133.2537,15113.0
2024-10-22 10:00:00,133.63,134.0,133.49,133.82,8808.0,133.0944,133.4629,132.9549,133.2836,8808.0
2024-10-22 10:05:00,133.82,134.12,133.58,133.87,12045.0,133.2836,133.5824,133.0446,133.3334,12045.0
2024-10-22 10:10:00,134.0,134.27,133.97,134.03,5277.0,133.4629,133.7318,133.433,133.4928,5277.0
2024-10-22 10:15:00,134.03,134.36,134.02,134.05,6676.0,133.4928,133.8214,133.4828,133.5127,6676.0
2024-10-22 10:20:00,134.04,134.21,133.92,134.14,18539.0,133.5027,133.672,133.3832,133.6023,18539.0
2024-10-22 10:25:00,134.13,134.22,133.93,134.22,15578.0,133.5923,133.682,133.3932,133.682,15578.0
2024-10-22 10:30:00,134.21,134.25,133.87,133.92,10272.0,133.672,133.7119,133.3334,133.3832,10272.0
2024-10-22 10:35:00,133.84,133.96,133.67,133.96,6865.0,133.3035,133.423,133.1342,133.423,6865.0
2024-10-22 10:40:00,133.89,134.06,133.78,133.89,10705.0,133.3533,133.5226,133.2438,133.3533,10705.0
2024-10-22 10:45:00,133.85,133.9,133.7,133.7,4611.0,133.3135,133.3633,133.1641,133.1641,4611.0
2024-10-22 10:50:00,133.7,133.74,133.54,133.67,5165.0,133.1641,133.2039,133.0047,133.1342,5165.0
2024-10-22 10:55:00,133.75,133.86,133.67,133.76,3271.0,133.2139,133.3234,133.1342,133.2238,3271.0
2024-10-22 11:00:00,133.8,133.93,133.66,133.87,5237.0,133.2637,133.3932,133.1242,133.3334,5237.0
2024-10-22 11:05:00,133.75,133.84,133.56,133.56,24985.0,133.2139,133.3035,133.0246,133.0246,24985.0
2024-10-22 11:10:00,133.56,133.72,133.48,133.69,2512.0,133.0246,133.184,132.945,133.1541,2512.0
2024-10-22 11:15:00,133.68,133.88,133.59,133.75,5716.0,133.1442,133.3434,133.0545,133.2139,5716.0
2024-10-22 11:20:00,133.65,133.75,133.42,133.42,36850.0,133.1143,133.2139,132.8852,132.8852,36850.0
2024-10-22 11:25:00,133.42,133.5,133.35,133.36,6148.0,132.8852,132.9649,132.8155,132.8254,6148.0
2024-10-22 11:30:00,133.38,133.61,133.35,133.36,6423.0,132.8454,133.0744,132.8155,132.8254,6423.0
2024-10-22 11:35:00,133.44,133.44,133.15,133.22,5495.0,132.9051,132.9051,132.6163,132.686,5495.0
2024-10-22 11:40:00,133.22,133.22,132.96,133.04,9591.0,132.686,132.686,132.427,132.5067,9591.0
2024-10-22 11:45:00,133.06,133.12,132.88,132.95,22198.0,132.5266,132.5864,132.3474,132.4171,22198.0
2024-10-22 11:50:00,132.95,133.29,132.9,133.28,6822.0,132.4171,132.7557,132.3673,132.7458,6822.0
2024-10-22 11:55:00,133.41,133.65,133.39,133.6,13979.0,132.8752,133.1143,132.8553,133.0645,13979.0
2024-10-22 12:00:00,133.56,133.6,133.37,133.37,13600.0,133.0246,133.0645,132.8354,132.8354,13600.0
2024-10-22 12:05:00,133.37,133.37,133.11,133.14,5215.0,132.8354,132.8354,132.5764,132.6063,5215.0
2024-10-22 12:10:00,133.26,133.37,133.11,133.23,10653.0,132.7258,132.8354,132.5764,132.696,10653.0
2024-10-22 12:15:00,133.26,133.46,133.26,133.46,4949.0,132.7258,132.925,132.7258,132.925,4949.0
2024-10-22 12:20:00,133.45,133.65,133.41,133.51,5200.0,132.9151,133.1143,132.8752,132.9748,5200.0
2024-10-22 12:25:00,133.58,133.67,133.53,133.62,1308.0,133.0446,133.1342,132.9948,133.0844,1308.0
2024-10-22 12:30:00,133.64,133.7,133.57,133.65,1714.0,133.1043,133.1641,133.0346,133.1143,1714.0
2024-10-22 12:35:00,133.61,133.82,133.53,133.82,5072.0,133.0744,133.2836,132.9948,133.2836,5072.0
2024-10-22 12:40:00,133.77,133.83,133.66,133.66,5107.0,133.2338,133.2936,133.1242,133.1242,5107.0
2024-10-22 12:45:00,133.68,133.7,133.6,133.6,904.0,133.1442,133.1641,133.0645,133.0645,904.0
2024-10-22 12:50:00,133.65,133.8,133.63,133.78,2810.0,133.1143,133.2637,133.0944,133.2438,2810.0
2024-10-22 12:55:00,133.75,133.86,133.73,133.81,2883.0,133.2139,133.3234,133.194,133.2736,2883.0
2024-10-22 13:00:00,133.84,133.94,133.79,133.9,4454.0,133.3035,133.4031,133.2537,133.3633,4454.0
2024-10-22 13:05:00,133.9,134.05,133.77,133.9,16937.0,133.3633,133.5127,133.2338,133.3633,16937.0
2024-10-22 13:10:00,133.9,133.9,133.74,133.74,1252.0,133.3633,133.3633,133.2039,133.2039,1252.0
2024-10-22 13:15:00,133.75,133.81,133.59,133.69,4583.0,133.2139,133.2736,133.0545,133.1541,4583.0
2024-10-22 13:20:00,133.61,133.61,133.53,133.53,6541.0,133.0744,133.0744,132.9948,132.9948,6541.0
2024-10-22 13:25:00,133.53,133.74,133.53,133.71,5767.0,132.9948,133.2039,132.9948,133.174,5767.0
2024-10-22 13:30:00,133.72,133.79,133.68,133.71,3710.0,133.184,133.2537,133.1442,133.174,3710.0
2024-10-22 13:35:00,133.75,133.89,133.75,133.83,3723.0,133.2139,133.3533,133.2139,133.2936,3723.0
2024-10-22 13:40:00,133.9,133.97,133.86,133.93,2668.0,133.3633,133.433,133.3234,133.3932,2668.0
2024-10-22 13:45:00,133.94,134.0,133.84,133.84,3120.0,133.4031,133.4629,133.3035,133.3035,3120.0
2024-10-22 13:50:00,133.94,133.94,133.81,133.82,3430.0,133.4031,133.4031,133.2736,133.2836,3430.0
2024-10-22 13:55:00,133.84,133.85,133.69,133.78,5240.0,133.3035,133.3135,133.1541,133.2438,5240.0
2024-10-22 14:00:00,133.83,134.01,133.81,134.0,4562.0,133.2936,133.4728,133.2736,133.4629,4562.0
2024-10-22 14:05:00,133.97,133.98,133.76,133.77,2171.0,133.433,133.443,133.2238,133.2338,2171.0
2024-10-22 14:10:00,133.85,133.85,133.53,133.56,6319.0,133.3135,133.3135,132.9948,133.0246,6319.0
2024-10-22 14:15:00,133.47,133.63,133.47,133.63,10458.0,132.935,133.0944,132.935,133.0944,10458.0
2024-10-22 14:20:00,133.59,133.66,133.57,133.63,4321.0,133.0545,133.1242,133.0346,133.0944,4321.0
2024-10-22 14:25:00,133.67,133.7,133.62,133.62,4609.0,133.1342,133.1641,133.0844,133.0844,4609.0
2024-10-22 14:30:00,133.58,133.68,133.58,133.66,2505.0,133.0446,133.1442,133.0446,133.1242,2505.0
2024-10-22 14:35:00,133.67,133.67,133.47,133.47,4442.0,133.1342,133.1342,132.935,132.935,4442.0
2024-10-22 14:40:00,133.5,133.55,133.44,133.45,3559.0,132.9649,133.0147,132.9051,132.9151,3559.0
2024-10-22 14:45:00,133.45,133.54,133.37,133.45,6187.0,132.9151,133.0047,132.8354,132.9151,6187.0
2024-10-22 14:50:00,133.53,133.58,133.46,133.47,6390.0,132.9948,133.0446,132.925,132.935,6390.0
2024-10-22 14:55:00,133.54,133.55,133.49,133.52,7740.0,133.0047,133.0147,132.9549,132.9848,7740.0
2024-10-22 15:00:00,133.47,133.52,133.41,133.47,8169.0,132.935,132.9848,132.8752,132.935,8169.0
2024-10-22 15:05:00,133.47,133.5,133.23,133.25,9871.0,132.935,132.9649,132.696,132.7159,9871.0
2024-10-22 15:10:00,133.26,133.32,133.15,133.21,38211.0,132.7258,132.7856,132.6163,132.676,38211.0
2024-10-22 15:15:00,133.18,133.45,133.13,133.34,30351.0,132.6462,132.9151,132.5964,132.8055,30351.0
2024-10-22 15:20:00,133.34,133.47,133.28,133.47,8294.0,132.8055,132.935,132.7458,132.935,8294.0
2024-10-22 15:25:00,133.47,133.61,133.43,133.48,7774.0,132.935,133.0744,132.8952,132.945,7774.0
2024-10-22 15:30:00,133.52,133.64,133.46,133.46,10362.0,132.9848,133.1043,132.925,132.925,10362.0
2024-10-22 15:35:00,133.47,133.51,133.33,133.34,10948.0,132.935,132.9748,132.7956,132.8055,10948.0
2024-10-22 15:40:00,133.32,133.47,133.3,133.46,19170.0,132.7856,132.935,132.7657,132.925,19170.0
2024-10-22 15:45:00,133.48,133.84,133.48,133.7,22810.0,132.945,133.3035,132.945,133.1641,22810.0
2024-10-22 15:50:00,133.73,134.07,133.62,133.94,37390.0,133.194,133.5326,133.0844,133.4031,37390.0
2024-10-22 15:55:00,133.96,133.96,133.32,133.45,106575.0,133.423,133.423,132.7856,132.9151,106575.0
2024-10-23 09:30:00,133.27,134.3,133.08,134.13,30263.0,132.7358,133.7617,132.5466,133.5923,30263.0
2024-10-23 09:35:00,134.09,134.09,133.31,133.31,4802.0,133.5525,133.5525,132.7756,132.7756,4802.0
2024-10-23 09:40:00,133.55,133.55,133.24,133.35,7284.0,133.0147,133.0147,132.7059,132.8155,7284.0
2024-10-23 09:45:00,133.29,133.42,132.99,133.28,12578.0,132.7557,132.8852,132.4569,132.7458,12578.0
2024-10-23 09:50:00,133.3,133.32,132.8,132.94,10341.0,132.7657,132.7856,132.2677,132.4071,10341.0
2024-10-23 09:55:00,132.82,132.94,132.06,132.18,10055.0,132.2876,132.4071,131.5306,131.6502,10055.0
2024-10-23 10:00:00,132.15,132.61,132.14,132.49,11313.0,131.6203,132.0784,131.6103,131.9589,11313.0
2024-10-23 10:05:00,132.45,132.68,132.26,132.63,5354.0,131.9191,132.1482,131.7298,132.0984,5354.0
2024-10-23 10:10:00,132.69,132.69,132.36,132.38,4193.0,132.1581,132.1581,131.8294,131.8494,4193.0
2024-10-23 10:15:00,132.27,132.53,132.26,132.44,4102.0,131.7398,131.9988,131.7298,131.9091,4102.0
2024-10-23 10:20:00,132.36,132.43,132.24,132.43,4602.0,131.8294,131.8992,131.7099,131.8992,4602.0
2024-10-23 10:25:00,132.55,132.55,132.1,132.35,15307.0,132.0187,132.0187,131.5705,131.8195,15307.0
2024-10-23 10:30:00,132.31,132.39,132.13,132.15,3583.0,131.7796,131.8593,131.6004,131.6203,3583.0
2024-10-23 10:35:00,132.12,132.12,131.95,131.98,7164.0,131.5904,131.5904,131.4211,131.451,7164.0
2024-10-23 10:40:00,132.01,132.09,131.87,131.97,11618.0,131.4808,131.5605,131.3414,131.441,11618.0
2024-10-23 10:45:00,131.96,132.18,131.96,132.06,6076.0,131.431,131.6502,131.431,131.5306,6076.0
2024-10-23 10:50:00,132.03,132.08,131.63,131.63,19040.0,131.5008,131.5506,131.1024,131.1024,19040.0
2024-10-23 10:55:00,131.6,131.72,131.49,131.56,12278.0,131.0725,131.192,130.9629,131.0327,12278.0
2024-10-23 11:00:00,131.55,131.56,131.42,131.55,5854.0,131.0227,131.0327,130.8932,131.0227,5854.0
2024-10-23 11:05:00,131.53,131.62,131.36,131.49,9901.0,131.0028,131.0924,130.8335,130.9629,9901.0
2024-10-23 11:10:00,131.49,131.73,131.37,131.68,12395.0,130.9629,131.202,130.8434,131.1522,12395.0
2024-10-23 11:15:00,131.7,131.9,131.62,131.9,11399.0,131.1721,131.3713,131.0924,131.3713,11399.0
2024-10-23 11:20:00,131.93,132.11,131.9,132.08,2609.0,131.4012,131.5804,131.3713,131.5506,2609.0
2024-10-23 11:25:00,132.06,132.15,131.92,131.92,3155.0,131.5306,131.6203,131.3912,131.3912,3155.0
2024-10-23 11:30:00,131.94,131.97,131.81,131.81,32861.0,131.4111,131.441,131.2816,131.2816,32861.0
2024-10-23 11:35:00,131.87,132.06,131.87,131.92,5956.0,131.3414,131.5306,131.3414,131.3912,5956.0
2024-10-23 11:40:00,131.91,131.94,131.83,131.89,1967.0,131.3812,131.4111,131.3016,131.3613,1967.0
2024-10-23 11:45:00,131.99,132.08,131.94,132.08,3451.0,131.4609,131.5506,131.4111,131.5506,3451.0
2024-10-23 11:50:00,132.13,132.28,132.02,132.28,2841.0,131.6004,131.7498,131.4908,131.7498,2841.0
2024-10-23 11:55:00,132.28,132.42,132.26,132.35,4316.0,131.7498,131.8892,131.7298,131.8195,4316.0
2024-10-23 12:00:00,132.4,132.47,132.31,132.34,7856.0,131.8693,131.939,131.7796,131.8095,7856.0
2024-10-23 12:05:00,132.4,132.45,132.39,132.42,2135.0,131.8693,131.9191,131.8593,131.8892,2135.0
2024-10-23 12:10:00,132.51,132.62,132.34,132.42,10876.0,131.9788,132.0884,131.8095,131.8892,10876.0
2024-10-23 12:15:00,132.42,132.57,132.42,132.55,6960.0,131.8892,132.0386,131.8892,132.0187,6960.0
2024-10-23 12:20:00,132.55,132.68,132.51,132.6,11971.0,132.0187,132.1482,131.9788,132.0685,11971.0
2024-10-23 12:25:00,132.63,132.73,132.59,132.72,7962.0,132.0984,132.198,132.0585,132.188,7962.0
2024-10-23 12:30:00,132.71,132.75,132.7,132.71,1100.0,132.178,132.2179,132.1681,132.178,1100.0
2024-10-23 12:35:00,132.73,132.79,132.59,132.64,5458.0,132.198,132.2577,132.0585,132.1083,5458.0
2024-10-23 12:40:00,132.6,132.67,132.6,132.62,4600.0,132.0685,132.1382,132.0685,132.0884,4600.0
2024-10-23 12:45:00,132.66,132.86,132.63,132.86,4057.0,132.1282,132.3274,132.0984,132.3274,4057.0
2024-10-23 12:50:00,132.92,132.92,132.75,132.82,2347.0,132.3872,132.3872,132.2179,132.2876,2347.0
2024-10-23 12:55:00,132.77,132.82,132.71,132.78,3085.0,132.2378,132.2876,132.178,132.2478,3085.0
2024-10-23 13:00:00,132.79,132.82,132.62,132.77,2121.0,132.2577,132.2876,132.0884,132.2378,2121.0
2024-10-23 13:05:00,132.82,132.85,132.64,132.64,2066.0,132.2876,132.3175,132.1083,132.1083,2066.0
2024-10-23 13:10:00,132.63,132.63,132.54,132.59,1415.0,132.0984,132.0984,132.0087,132.0585,1415.0
2024-10-23 13:15:00,132.62,132.72,132.62,132.72,1019.0,132.0884,132.188,132.0884,132.188,1019.0
2024-10-23 13:20:00,132.74,132.8,132.67,132.75,3848.0,132.2079,132.2677,132.1382,132.2179,3848.0
2024-10-23 13:25:00,132.75,132.87,132.74,132.87,3078.0,132.2179,132.3374,132.2079,132.3374,3078.0
2024-10-23 13:30:00,132.86,132.86,132.76,132.85,10957.0,132.3274,132.3274,132.2278,132.3175,10957.0
2024-10-23 13:35:00,132.84,132.94,132.81,132.87,2782.0,132.3075,132.4071,132.2776,132.3374,2782.0
2024-10-23 13:40:00,132.86,132.92,132.78,132.92,5447.0,132.3274,132.3872,132.2478,132.3872,5447.0
2024-10-23 13:45:00,132.89,133.06,132.88,133.05,2350.0,132.3573,132.5266,132.3474,132.5167,2350.0
2024-10-23 13:50:00,133.04,133.1,132.81,132.84,4499.0,132.5067,132.5665,132.2776,132.3075,4499.0
2024-10-23 13:55:00,132.83,132.84,132.78,132.82,4589.0,132.2976,132.3075,132.2478,132.2876,4589.0
2024-10-23 14:00:00,132.8,132.8,132.43,132.48,5690.0,132.2677,132.2677,131.8992,131.949,5690.0
2024-10-23 14:05:00,132.4,132.42,132.33,132.38,1225.0,131.8693,131.8892,131.7996,131.8494,1225.0
2024-10-23 14:10:00,132.34,132.43,132.33,132.39,20261.0,131.8095,131.8992,131.7996,131.8593,20261.0
2024-10-23 14:15:00,132.39,132.4,132.08,132.09,5602.0,131.8593,131.8693,131.5506,131.5605,5602.0
2024-10-23 14:20:00,132.09,132.32,132.0,132.32,21018.0,131.5605,131.7896,131.4709,131.7896,21018.0
2024-10-23 14:25:00,132.36,132.48,132.36,132.43,2762.0,131.8294,131.949,131.8294,131.8992,2762.0
2024-10-23 14:30:00,132.38,132.48,132.34,132.47,12318.0,131.8494,131.949,131.8095,131.939,12318.0
2024-10-23 14:35:00,132.47,132.53,132.4,132.4,5405.0,131.939,131.9988,131.8693,131.8693,5405.0
2024-10-23 14:40:00,132.4,132.51,132.4,132.49,5205.0,131.8693,131.9788,131.8693,131.9589,5205.0
2024-10-23 14:45:00,132.5,132.59,132.49,132.51,9511.0,131.9689,132.0585,131.9589,131.9788,9511.0
2024-10-23 14:50:00,132.5,132.53,132.45,132.47,3642.0,131.9689,131.9988,131.9191,131.939,3642.0
2024-10-23 14:55:00,132.47,132.57,132.4,132.57,4702.0,131.939,132.0386,131.8693,132.0386,4702.0
2024-10-23 15:00:00,132.53,132.6,132.4,132.53,3051.0,131.9988,132.0685,131.8693,131.9988,3051.0
2024-10-23 15:05:00,132.58,132.62,132.51,132.61,13327.0,132.0486,132.0884,131.9788,132.0784,13327.0
2024-10-23 15:10:00,132.67,132.73,132.64,132.66,3612.0,132.1382,132.198,132.1083,132.1282,3612.0
2024-10-23 15:15:00,132.66,133.02,132.65,133.02,23721.0,132.1282,132.4868,132.1183,132.4868,23721.0
2024-10-23 15:20:00,133.0,133.02,132.61,132.71,5635.0,132.4669,132.4868,132.0784,132.178,5635.0
2024-10-23 15:25:00,132.6,132.82,132.6,132.78,3675.0,132.0685,132.2876,132.0685,132.2478,3675.0
2024-10-23 15:30:00,132.78,132.91,132.78,132.88,3781.0,132.2478,132.3772,132.2478,132.3474,3781.0
2024-10-23 15:35:00,132.9,132.97,132.8,132.81,8937.0,132.3673,132.437,132.2677,132.2776,8937.0
2024-10-23 15:40:00,132.81,132.89,132.72,132.74,8064.0,132.2776,132.3573,132.188,132.2079,8064.0
2024-10-23 15:45:00,132.75,132.76,132.53,132.54,23372.0,132.2179,132.2278,131.9988,132.0087,23372.0
2024-10-23 15:50:00,132.51,132.88,132.51,132.87,30998.0,131.9788,132.3474,131.9788,132.3374,30998.0
2024-10-23 15:55:00,132.86,133.18,132.78,133.02,140333.0,132.3274,132.6462,132.2478,132.4868,140333.0
2024-10-24 09:30:00,133.14,133.14,132.61,132.72,21592.0,132.6063,132.6063,132.0784,132.188,21592.0
2024-10-24 09:35:00,132.71,132.91,132.48,132.88,8427.0,132.178,132.3772,131.949,132.3474,8427.0
2024-10-24 09:40:00,133.07,133.18,132.42,132.81,4326.0,132.5366,132.6462,131.8892,132.2776,4326.0
2024-10-24 09:45:00,132.59,133.14,132.51,133.14,9205.0,132.0585,132.6063,131.9788,132.6063,9205.0
2024-10-24 09:50:00,133.01,133.16,132.82,133.14,5112.0,132.4768,132.6262,132.2876,132.6063,5112.0
2024-10-24 09:55:00,133.06,133.27,133.05,133.24,5159.0,132.5266,132.7358,132.5167,132.7059,5159.0
2024-10-24 10:00:00,133.15,133.28,132.89,132.96,4992.0,132.6163,132.7458,132.3573,132.427,4992.0
2024-10-24 10:05:00,132.78,132.78,132.52,132.67,3761.0,132.2478,132.2478,131.9888,132.1382,3761.0
2024-10-24 10:10:00,132.67,132.94,132.59,132.81,12227.0,132.1382,132.4071,132.0585,132.2776,12227.0
2024-10-24 10:15:00,132.74,132.98,132.6,132.94,4892.0,132.2079,132.447,132.0685,132.4071,4892.0
2024-10-24 10:20:00,132.99,133.12,132.88,133.12,2386.0,132.4569,132.5864,132.3474,132.5864,2386.0
2024-10-24 10:25:00,133.1,133.17,133.0,133.09,1575.0,132.5665,132.6362,132.4669,132.5565,1575.0
2024-10-24 10:30:00,133.0,133.31,133.0,133.23,2530.0,132.4669,132.7756,132.4669,132.696,2530.0
2024-10-24 10:35:00,133.26,133.26,132.86,132.86,2723.0,132.7258,132.7258,132.3274,132.3274,2723.0
2024-10-24 10:40:00,132.65,132.89,132.52,132.55,4729.0,132.1183,132.3573,131.9888,132.0187,4729.0
2024-10-24 10:45:00,132.54,132.65,132.46,132.62,3515.0,132.0087,132.1183,131.929,132.0884,3515.0
2024-10-24 10:50:00,132.59,132.66,132.48,132.53,4494.0,132.0585,132.1282,131.949,131.9988,4494.0
2024-10-24 10:55:00,132.49,132.58,132.42,132.52,1568.0,131.9589,132.0486,131.8892,131.9888,1568.0
2024-10-24 11:00:00,132.5,132.52,132.5,132.52,900.0,131.9689,131.9888,131.9689,131.9888,900.0
2024-10-24 11:05:00,132.47,132.52,132.42,132.52,900.0,131.939,131.9888,131.8892,131.9888,900.0
2024-10-24 11:10:00,132.52,132.6,132.48,132.6,3249.0,131.9888,132.0685,131.949,132.0685,3249.0
2024-10-24 11:15:00,132.61,132.76,132.61,132.74,2924.0,132.0784,132.2278,132.0784,132.2079,2924.0
2024-10-24 11:20:00,132.73,132.76,132.48,132.53,7443.0,132.198,132.2278,131.949,131.9988,7443.0
2024-10-24 11:25:00,132.57,132.57,132.43,132.45,3551.0,132.0386,132.0386,131.8992,131.9191,3551.0
2024-10-24 11:30:00,132.47,132.59,132.44,132.48,24554.0,131.939,132.0585,131.9091,131.949,24554.0
2024-10-24 11:35:00,132.45,132.46,132.08,132.08,32334.0,131.9191,131.929,131.5506,131.5506,32334.0
2024-10-24 11:40:00,132.04,132.04,131.75,131.85,5942.0,131.5107,131.5107,131.2219,131.3215,5942.0
2024-10-24 11:45:00,131.85,132.04,131.8,131.99,6532.0,131.3215,131.5107,131.2717,131.4609,6532.0
2024-10-24 11:50:00,131.96,132.13,131.94,132.13,3121.0,131.431,131.6004,131.4111,131.6004,3121.0
2024-10-24 11:55:00,132.16,132.31,132.13,132.13,5431.0,131.6302,131.7796,131.6004,131.6004,5431.0
2024-10-24 12:00:00,132.09,132.09,131.93,131.99,1635.0,131.5605,131.5605,131.4012,131.4609,1635.0
2024-10-24 12:05:00,132.05,132.05,131.82,131.86,42823.0,131.5207,131.5207,131.2916,131.3314,42823.0
2024-10-24 12:10:00,131.81,131.87,131.66,131.66,5156.0,131.2816,131.3414,131.1323,131.1323,5156.0
2024-10-24 12:15:00,131.65,131.75,131.51,131.68,6681.0,131.1223,131.2219,130.9829,131.1522,6681.0
2024-10-24 12:20:00,131.67,131.74,131.63,131.68,2245.0,131.1422,131.2119,131.1024,131.1522,2245.0
2024-10-24 12:25:00,131.73,131.85,131.73,131.83,5412.0,131.202,131.3215,131.202,131.3016,5412.0
2024-10-24 12:30:00,131.78,132.02,131.78,131.96,2498.0,131.2518,131.4908,131.2518,131.431,2498.0
2024-10-24 12:35:00,131.92,131.96,131.88,131.91,1226.0,131.3912,131.431,131.3514,131.3812,1226.0
2024-10-24 12:40:00,131.92,131.96,131.69,131.72,1548.0,131.3912,131.431,131.1621,131.192,1548.0
2024-10-24 12:45:00,131.66,131.91,131.66,131.89,2966.0,131.1323,131.3812,131.1323,131.3613,2966.0
2024-10-24 12:50:00,131.89,132.04,131.88,132.02,1522.0,131.3613,131.5107,131.3514,131.4908,1522.0
2024-10-24 12:55:00,131.98,131.99,131.74,131.74,5961.0,131.451,131.4609,131.2119,131.2119,5961.0
2024-10-24 13:00:00,131.73,131.83,131.67,131.71,1300.0,131.202,131.3016,131.1422,131.182,1300.0
2024-10-24 13:05:00,131.75,131.85,131.75,131.79,2897.0,131.2219,131.3215,131.2219,131.2617,2897.0
2024-10-24 13:10:00,131.79,131.92,131.71,131.71,5886.0,131.2617,131.3912,131.182,131.182,5886.0
2024-10-24 13:15:00,131.77,131.79,131.6,131.72,8231.0,131.2418,131.2617,131.0725,131.192,8231.0
2024-10-24 13:20:00,131.72,131.76,131.61,131.67,1973.0,131.192,131.2318,131.0825,131.1422,1973.0
2024-10-24 13:25:00,131.66,131.71,131.62,131.7,4983.0,131.1323,131.182,131.0924,131.1721,4983.0
2024-10-24 13:30:00,131.71,131.82,131.7,131.82,5994.0,131.182,131.2916,131.1721,131.2916,5994.0
2024-10-24 13:35:00,131.79,131.91,131.77,131.85,8162.0,131.2617,131.3812,131.2418,131.3215,8162.0
2024-10-24 13:40:00,131.82,131.95,131.8,131.94,8590.0,131.2916,131.4211,131.2717,131.4111,8590.0
2024-10-24 13:45:00,131.94,131.95,131.83,131.86,3050.0,131.4111,131.4211,131.3016,131.3314,3050.0
2024-10-24 13:50:00,131.89,131.93,131.85,131.88,3114.0,131.3613,131.4012,131.3215,131.3514,3114.0
2024-10-24 13:55:00,131.89,131.89,131.75,131.75,3902.0,131.3613,131.3613,131.2219,131.2219,3902.0
2024-10-24 14:00:00,131.75,131.96,131.74,131.96,13339.0,131.2219,131.431,131.2119,131.431,13339.0
2024-10-24 14:05:00,131.94,132.04,131.91,132.0,8166.0,131.4111,131.5107,131.3812,131.4709,8166.0
2024-10-24 14:10:00,131.95,131.98,131.91,131.95,4272.0,131.4211,131.451,131.3812,131.4211,4272.0
2024-10-24 14:15:00,131.95,131.98,131.86,131.86,3614.0,131.4211,131.451,131.3314,131.3314,3614.0
2024-10-24 14:20:00,131.88,131.91,131.76,131.79,2499.0,131.3514,131.3812,131.2318,131.2617,2499.0
2024-10-24 14:25:00,131.79,131.79,131.63,131.63,2381.0,131.2617,131.2617,131.1024,131.1024,2381.0
2024-10-24 14:30:00,131.65,131.68,131.51,131.52,4735.0,131.1223,131.1522,130.9829,130.9928,4735.0
2024-10-24 14:35:00,131.62,131.68,131.56,131.65,8050.0,131.0924,131.1522,131.0327,131.1223,8050.0
2024-10-24 14:40:00,131.61,131.68,131.61,131.62,5043.0,131.0825,131.1522,131.0825,131.0924,5043.0
2024-10-24 14:45:00,131.59,131.64,131.53,131.6,5263.0,131.0625,131.1123,131.0028,131.0725,5263.0
2024-10-24 14:50:00,131.6,131.81,131.59,131.78,10909.0,131.0725,131.2816,131.0625,131.2518,10909.0
2024-10-24 14:55:00,131.76,131.93,131.72,131.89,24328.0,131.2318,131.4012,131.192,131.3613,24328.0
2024-10-24 15:00:00,131.85,131.85,131.68,131.72,7192.0,131.3215,131.3215,131.1522,131.192,7192.0
2024-10-24 15:05:00,131.72,131.81,131.7,131.78,2866.0,131.192,131.2816,131.1721,131.2518,2866.0
2024-10-24 15:10:00,131.81,131.92,131.77,131.79,7020.0,131.2816,131.3912,131.2418,131.2617,7020.0
2024-10-24 15:15:00,131.74,131.74,131.59,131.62,2526.0,131.2119,131.2119,131.0625,131.0924,2526.0
2024-10-24 15:20:00,131.61,131.64,131.47,131.53,12617.0,131.0825,131.1123,130.943,131.0028,12617.0
2024-10-24 15:25:00,131.59,131.69,131.55,131.67,7633.0,131.0625,131.1621,131.0227,131.1422,7633.0
2024-10-24 15:30:00,131.68,131.7,131.58,131.65,10739.0,131.1522,131.1721,131.0526,131.1223,10739.0
2024-10-24 15:35:00,131.66,131.7,131.25,131.25,6795.0,131.1323,131.1721,130.7239,130.7239,6795.0
2024-10-24 15:40:00,131.2,131.37,131.15,131.25,23739.0,130.6741,130.8434,130.6243,130.7239,23739.0
2024-10-24 15:45:00,131.2,131.34,131.13,131.14,26617.0,130.6741,130.8135,130.6044,130.6143,26617.0
2024-10-24 15:50:00,131.13,131.28,131.08,131.22,96779.0,130.6044,130.7538,130.5546,130.694,96779.0
2024-10-24 15:55:00,131.22,131.22,130.69,130.7,219936.0,130.694,130.694,130.1661,130.1761,219936.0
2024-10-25 09:30:00,131.18,131.71,130.91,130.91,15778.0,130.6542,131.182,130.3853,130.3853,15778.0
2024-10-25 09:35:00,130.91,131.17,130.91,131.14,1600.0,130.3853,130.6442,130.3853,130.6143,1600.0
2024-10-25 09:40:00,131.16,131.56,131.15,131.41,4292.0,130.6343,131.0327,130.6243,130.8833,4292.0
2024-10-25 09:45:00,131.41,131.41,130.9,130.9,8327.0,130.8833,130.8833,130.3753,130.3753,8327.0
2024-10-25 09:50:00,130.97,131.1,130.76,130.77,10137.0,130.445,130.5745,130.2359,130.2458,10137.0
2024-10-25 09:55:00,130.88,130.96,130.62,130.84,10698.0,130.3554,130.4351,130.0964,130.3155,10698.0
2024-10-25 10:00:00,130.83,131.42,130.81,131.4,27238.0,130.3056,130.8932,130.2857,130.8733,27238.0
2024-10-25 10:05:00,131.39,131.5,131.35,131.36,7049.0,130.8633,130.9729,130.8235,130.8335,7049.0
2024-10-25 10:10:00,131.32,131.38,131.16,131.19,8370.0,130.7936,130.8534,130.6343,130.6641,8370.0
2024-10-25 10:15:00,131.17,131.5,131.15,131.45,17716.0,130.6442,130.9729,130.6243,130.9231,17716.0
2024-10-25 10:20:00,131.45,131.48,131.37,131.44,4738.0,130.9231,130.953,130.8434,130.9131,4738.0
2024-10-25 10:25:00,131.44,131.5,131.1,131.19,8112.0,130.9131,130.9729,130.5745,130.6641,8112.0
2024-10-25 10:30:00,131.19,131.26,131.0,131.0,2110.0,130.6641,130.7339,130.4749,130.4749,2110.0
2024-10-25 10:35:00,131.09,131.09,130.97,131.0,5569.0,130.5645,130.5645,130.445,130.4749,5569.0
2024-10-25 10:40:00,131.01,131.03,130.65,130.78,43840.0,130.4849,130.5048,130.1263,130.2558,43840.0
2024-10-25 10:45:00,130.81,130.91,130.7,130.77,7146.0,130.2857,130.3853,130.1761,130.2458,7146.0
2024-10-25 10:50:00,130.81,130.93,130.8,130.8,4879.0,130.2857,130.4052,130.2757,130.2757,4879.0
2024-10-25 10:55:00,130.77,130.86,130.59,130.75,5542.0,130.2458,130.3355,130.0665,130.2259,5542.0
2024-10-25 11:00:00,130.77,131.02,130.77,130.94,1995.0,130.2458,130.4948,130.2458,130.4151,1995.0
2024-10-25 11:05:00,130.94,131.1,130.94,131.01,4979.0,130.4151,130.5745,130.4151,130.4849,4979.0
2024-10-25 11:10:00,131.02,131.02,130.68,130.68,6116.0,130.4948,130.4948,130.1562,130.1562,6116.0
2024-10-25 11:15:00,130.68,130.68,130.45,130.45,2352.0,130.1562,130.1562,129.9271,129.9271,2352.0
2024-10-25 11:20:00,130.49,130.53,130.39,130.39,3772.0,129.9669,130.0068,129.8673,129.8673,3772.0
2024-10-25 11:25:00,130.38,130.4,130.16,130.28,3516.0,129.8574,129.8773,129.6383,129.7578,3516.0
2024-10-25 11:30:00,130.24,130.36,130.24,130.32,5262.0,129.7179,129.8375,129.7179,129.7976,5262.0
2024-10-25 11:35:00,130.26,130.34,130.18,130.31,2200.0,129.7379,129.8175,129.6582,129.7877,2200.0
2024-10-25 11:40:00,130.36,130.48,130.3,130.47,2701.0,129.8375,129.957,129.7777,129.947,2701.0
2024-10-25 11:45:00,130.44,130.74,130.44,130.74,900.0,129.9171,130.2159,129.9171,130.2159,900.0
2024-10-25 11:50:00,130.75,130.83,130.69,130.74,1688.0,130.2259,130.3056,130.1661,130.2159,1688.0
2024-10-25 11:55:00,130.72,130.79,130.67,130.79,1814.0,130.196,130.2657,130.1462,130.2657,1814.0
2024-10-25 12:00:00,130.74,130.8,130.49,130.49,12112.0,130.2159,130.2757,129.9669,129.9669,12112.0
2024-10-25 12:05:00,130.43,130.57,130.42,130.57,10447.0,129.9072,130.0466,129.8972,130.0466,10447.0
2024-10-25 12:10:00,130.61,130.61,130.38,130.4,5963.0,130.0865,130.0865,129.8574,129.8773,5963.0
2024-10-25 12:15:00,130.39,130.43,130.35,130.4,2676.0,129.8673,129.9072,129.8275,129.8773,2676.0
2024-10-25 12:20:00,130.39,130.51,130.37,130.39,3125.0,129.8673,129.9869,129.8474,129.8673,3125.0
2024-10-25 12:25:00,130.38,130.47,130.38,130.47,300.0,129.8574,129.947,129.8574,129.947,300.0
2024-10-25 12:30:00,130.51,130.51,130.29,130.35,3751.0,129.9869,129.9869,129.7677,129.8275,3751.0
2024-10-25 12:35:00,130.3,130.34,130.3,130.33,304.0,129.7777,129.8175,129.7777,129.8076,304.0
2024-10-25 12:40:00,130.32,130.43,130.29,130.43,1661.0,129.7976,129.9072,129.7677,129.9072,1661.0
2024-10-25 12:45:00,130.43,130.43,130.22,130.22,2593.0,129.9072,129.9072,129.698,129.698,2593.0
2024-10-25 12:50:00,130.19,130.24,130.15,130.24,1198.0,129.6681,129.7179,129.6283,129.7179,1198.0
2024-10-25 12:55:00,130.2,130.24,130.17,130.24,1080.0,129.6781,129.7179,129.6482,129.7179,1080.0
2024-10-25 13:00:00,130.19,130.2,130.14,130.19,892.0,129.6681,129.6781,129.6183,129.6681,892.0
2024-10-25 13:05:00,130.24,130.24,130.11,130.15,3400.0,129.7179,129.7179,129.5885,129.6283,3400.0
2024-10-25 13:10:00,130.16,130.17,130.04,130.04,1988.0,129.6383,129.6482,129.5187,129.5187,1988.0
2024-10-25 13:15:00,130.02,130.09,129.92,130.01,5539.0,129.4988,129.5685,129.3992,129.4889,5539.0
2024-10-25 13:20:00,129.98,130.01,129.86,130.01,1300.0,129.459,129.4889,129.3395,129.4889,1300.0
2024-10-25 13:25:00,130.0,130.16,129.96,130.14,3357.0,129.4789,129.6383,129.4391,129.6183,3357.0
2024-10-25 13:30:00,130.1,130.15,129.98,130.02,3066.0,129.5785,129.6283,129.459,129.4988,3066.0
2024-10-25 13:35:00,129.93,130.03,129.91,130.02,2420.0,129.4092,129.5088,129.3893,129.4988,2420.0
2024-10-25 13:40:00,129.95,129.95,129.81,129.86,3473.0,129.4291,129.4291,129.2897,129.3395,3473.0
2024-10-25 13:45:00,129.84,130.09,129.78,130.09,2485.0,129.3195,129.5685,129.2598,129.5685,2485.0
2024-10-25 13:50:00,130.13,130.13,130.08,130.11,600.0,129.6084,129.6084,129.5586,129.5885,600.0
2024-10-25 13:55:00,130.11,130.16,129.96,130.04,4617.0,129.5885,129.6383,129.4391,129.5187,4617.0
2024-10-25 14:00:00,130.03,130.04,129.82,129.94,3011.0,129.5088,129.5187,129.2996,129.4191,3011.0
2024-10-25 14:05:00,129.89,129.91,129.87,129.91,800.0,129.3693,129.3893,129.3494,129.3893,800.0
2024-10-25 14:10:00,129.87,129.96,129.78,129.96,4390.0,129.3494,129.4391,129.2598,129.4391,4390.0
2024-10-25 14:15:00,129.9,129.99,129.83,129.86,2615.0,129.3793,129.4689,129.3096,129.3395,2615.0
2024-10-25 14:20:00,129.94,129.94,129.77,129.85,2576.0,129.4191,129.4191,129.2498,129.3295,2576.0
2024-10-25 14:25:00,129.85,129.98,129.85,129.91,3740.0,129.3295,129.459,129.3295,129.3893,3740.0
2024-10-25 14:30:00,129.9,129.97,129.81,129.92,4384.0,129.3793,129.449,129.2897,129.3992,4384.0
2024-10-25 14:35:00,129.91,129.91,129.79,129.8,6321.0,129.3893,129.3893,129.2697,129.2797,6321.0
2024-10-25 14:40:00,129.78,129.79,129.64,129.67,3912.0,129.2598,129.2697,129.1203,129.1502,3912.0
2024-10-25 14:45:00,129.68,129.76,129.67,129.72,9425.0,129.1602,129.2399,129.1502,129.2,9425.0
2024-10-25 14:50:00,129.68,129.71,129.53,129.55,13926.0,129.1602,129.1901,129.0108,129.0307,13926.0
2024-10-25 14:55:00,129.58,129.64,129.56,129.64,16000.0,129.0606,129.1203,129.0407,129.1203,16000.0
2024-10-25 15:00:00,129.62,129.66,129.52,129.6,14290.0,129.1004,129.1403,129.0008,129.0805,14290.0
2024-10-25 15:05:00,129.6,129.7,129.51,129.55,5181.0,129.0805,129.1801,128.9909,129.0307,5181.0
2024-10-25 15:10:00,129.56,129.6,129.35,129.4,8240.0,129.0407,129.0805,128.8315,128.8813,8240.0
2024-10-25 15:15:00,129.44,129.84,129.37,129.84,25562.0,128.9211,129.3195,128.8514,129.3195,25562.0
2024-10-25 15:20:00,129.78,129.8,129.48,129.53,11255.0,129.2598,129.2797,128.961,129.0108,11255.0
2024-10-25 15:25:00,129.56,129.71,129.56,129.71,5850.0,129.0407,129.1901,129.0407,129.1901,5850.0
2024-10-25 15:30:00,129.7,129.7,129.44,129.49,16807.0,129.1801,129.1801,128.9211,128.9709,16807.0
2024-10-25 15:35:00,129.45,129.91,129.41,129.85,10235.0,128.9311,129.3893,128.8913,129.3295,10235.0
2024-10-25 15:40:00,129.84,129.85,129.64,129.82,6040.0,129.3195,129.3295,129.1203,129.2996,6040.0
2024-10-25 15:45:00,129.79,130.06,129.73,129.93,11955.0,129.2697,129.5387,129.21,129.4092,11955.0
2024-10-25 15:50:00,129.91,130.11,129.9,129.9,15696.0,129.3893,129.5885,129.3793,129.3793,15696.0
2024-10-25 15:55:00,129.89,130.33,129.89,130.17,98638.0,129.3693,129.8076,129.3693,129.6482,98638.0
2024-10-28 09:30:00,131.75,132.23,130.82,131.73,35896.0,131.2219,131.7,130.2956,131.202,35896.0
2024-10-28 09:35:00,131.62,131.8,130.67,131.25,22141.0,131.0924,131.2717,130.1462,130.7239,22141.0
2024-10-28 09:40:00,131.27,131.66,131.1,131.18,7057.0,130.7438,131.1323,130.5745,130.6542,7057.0
2024-10-28 09:45:00,131.22,131.7,130.99,131.61,5372.0,130.694,131.1721,130.4649,131.0825,5372.0
2024-10-28 09:50:00,131.52,131.98,131.52,131.9,22461.0,130.9928,131.451,130.9928,131.3713,22461.0
2024-10-28 09:55:00,131.83,131.9,131.35,131.35,11133.0,131.3016,131.3713,130.8235,130.8235,11133.0
2024-10-28 10:00:00,131.44,131.53,130.91,130.99,6142.0,130.9131,131.0028,130.3853,130.4649,6142.0
2024-10-28 10:05:00,131.08,131.34,130.99,131.33,3018.0,130.5546,130.8135,130.4649,130.8036,3018.0
2024-10-28 10:10:00,131.36,131.45,131.27,131.42,3865.0,130.8335,130.9231,130.7438,130.8932,3865.0
2024-10-28 10:15:00,131.39,131.62,131.34,131.56,5533.0,130.8633,131.0924,130.8135,131.0327,5533.0
2024-10-28 10:20:00,131.48,131.85,131.42,131.72,5397.0,130.953,131.3215,130.8932,131.192,5397.0
2024-10-28 10:25:00,131.78,132.12,131.71,132.06,3164.0,131.2518,131.5904,131.182,131.5306,3164.0
2024-10-28 10:30:00,132.06,132.06,131.45,131.45,13164.0,131.5306,131.5306,130.9231,130.9231,13164.0
2024-10-28 10:35:00,131.39,131.4,131.21,131.23,5433.0,130.8633,130.8733,130.6841,130.704,5433.0
2024-10-28 10:40:00,131.23,131.26,131.1,131.24,5847.0,130.704,130.7339,130.5745,130.7139,5847.0
2024-10-28 10:45:00,131.22,131.33,131.05,131.05,4020.0,130.694,130.8036,130.5247,130.5247,4020.0
2024-10-28 10:50:00,131.04,131.1,130.98,131.01,2274.0,130.5147,130.5745,130.455,130.4849,2274.0
2024-10-28 10:55:00,131.01,131.15,131.0,131.07,2824.0,130.4849,130.6243,130.4749,130.5446,2824.0
2024-10-28 11:00:00,131.07,131.33,131.07,131.33,6590.0,130.5446,130.8036,130.5446,130.8036,6590.0
2024-10-28 11:05:00,131.33,131.33,131.03,131.07,6552.0,130.8036,130.8036,130.5048,130.5446,6552.0
2024-10-28 11:10:00,131.06,131.25,131.01,131.2,4973.0,130.5347,130.7239,130.4849,130.6741,4973.0
2024-10-28 11:15:00,131.21,131.21,130.95,130.95,5839.0,130.6841,130.6841,130.4251,130.4251,5839.0
2024-10-28 11:20:00,130.98,130.98,130.84,130.87,4211.0,130.455,130.455,130.3155,130.3454,4211.0
2024-10-28 11:25:00,130.87,130.91,130.72,130.72,3303.0,130.3454,130.3853,130.196,130.196,3303.0
2024-10-28 11:30:00,130.69,130.92,130.63,130.8,8619.0,130.1661,130.3952,130.1064,130.2757,8619.0
2024-10-28 11:35:00,130.81,130.87,130.8,130.87,1287.0,130.2857,130.3454,130.2757,130.3454,1287.0
2024-10-28 11:40:00,130.83,130.86,130.75,130.76,6185.0,130.3056,130.3355,130.2259,130.2359,6185.0
2024-10-28 11:45:00,130.74,130.97,130.74,130.9,5332.0,130.2159,130.445,130.2159,130.3753,5332.0
2024-10-28 11:50:00,130.95,130.97,130.84,130.86,10764.0,130.4251,130.445,130.3155,130.3355,10764.0
2024-10-28 11:55:00,130.86,130.86,130.67,130.79,17318.0,130.3355,130.3355,130.1462,130.2657,17318.0
2024-10-28 12:00:00,130.75,130.87,130.67,130.83,15277.0,130.2259,130.3454,130.1462,130.3056,15277.0
2024-10-28 12:05:00,130.78,130.8,130.58,130.61,14546.0,130.2558,130.2757,130.0566,130.0865,14546.0
2024-10-28 12:10:00,130.61,130.86,130.6,130.86,2971.0,130.0865,130.3355,130.0765,130.3355,2971.0
2024-10-28 12:15:00,130.87,130.98,130.64,130.96,274670.0,130.3454,130.455,130.1163,130.4351,274670.0
2024-10-28 12:20:00,131.01,131.01,130.92,130.95,17845.0,130.4849,130.4849,130.3952,130.4251,17845.0
2024-10-28 12:25:00,130.95,131.0,130.9,130.91,6305.0,130.4251,130.4749,130.3753,130.3853,6305.0
2024-10-28 12:30:00,130.9,131.0,130.82,130.82,7613.0,130.3753,130.4749,130.2956,130.2956,7613.0
2024-10-28 12:35:00,130.76,130.76,130.68,130.68,952.0,130.2359,130.2359,130.1562,130.1562,952.0
2024-10-28 12:40:00,130.69,130.87,130.64,130.87,2811.0,130.1661,130.3454,130.1163,130.3454,2811.0
2024-10-28 12:45:00,130.92,130.93,130.67,130.67,2794.0,130.3952,130.4052,130.1462,130.1462,2794.0
2024-10-28 12:50:00,130.74,130.77,130.68,130.7,2879.0,130.2159,130.2458,130.1562,130.1761,2879.0
2024-10-28 12:55:00,130.77,130.77,130.34,130.37,7083.0,130.2458,130.2458,129.8175,129.8474,7083.0
2024-10-28 13:00:00,130.49,130.61,130.43,130.55,3749.0,129.9669,130.0865,129.9072,130.0267,3749.0
2024-10-28 13:05:00,130.62,130.69,130.59,130.65,1949.0,130.0964,130.1661,130.0665,130.1263,1949.0
2024-10-28 13:10:00,130.61,130.68,130.45,130.49,10061.0,130.0865,130.1562,129.9271,129.9669,10061.0
2024-10-28 13:15:00,130.36,130.6,130.35,130.59,4099.0,129.8375,130.0765,129.8275,130.0665,4099.0
2024-10-28 13:20:00,130.67,130.72,130.63,130.72,2458.0,130.1462,130.196,130.1064,130.196,2458.0
2024-10-28 13:25:00,130.72,130.77,130.57,130.57,5722.0,130.196,130.2458,130.0466,130.0466,5722.0
2024-10-28 13:30:00,130.57,130.77,130.57,130.67,6425.0,130.0466,130.2458,130.0466,130.1462,6425.0
2024-10-28 13:35:00,130.63,130.64,130.56,130.6,2310.0,130.1064,130.1163,130.0367,130.0765,2310.0
2024-10-28 13:40:00,130.57,130.69,130.57,130.68,5028.0,130.0466,130.1661,130.0466,130.1562,5028.0
2024-10-28 13:45:00,130.63,130.7,130.45,130.5,5411.0,130.1064,130.1761,129.9271,129.9769,5411.0
2024-10-28 13:50:00,130.5,130.73,130.5,130.57,16735.0,129.9769,130.206,129.9769,130.0466,16735.0
2024-10-28 13:55:00,130.54,130.62,130.5,130.56,4750.0,130.0167,130.0964,129.9769,130.0367,4750.0
2024-10-28 14:00:00,130.51,130.52,130.38,130.47,4851.0,129.9869,129.9968,129.8574,129.947,4851.0
2024-10-28 14:05:00,130.4,130.7,130.4,130.63,3200.0,129.8773,130.1761,129.8773,130.1064,3200.0
2024-10-28 14:10:00,130.74,130.87,130.63,130.69,5019.0,130.2159,130.3454,130.1064,130.1661,5019.0
2024-10-28 14:15:00,130.69,130.7,130.61,130.7,6030.0,130.1661,130.1761,130.0865,130.1761,6030.0
2024-10-28 14:20:00,130.68,130.68,130.51,130.52,5706.0,130.1562,130.1562,129.9869,129.9968,5706.0
2024-10-28 14:25:00,130.55,130.73,130.54,130.62,7254.0,130.0267,130.206,130.0167,130.0964,7254.0
2024-10-28 14:30:00,130.63,130.82,130.62,130.67,6664.0,130.1064,130.2956,130.0964,130.1462,6664.0
2024-10-28 14:35:00,130.64,130.68,130.56,130.68,4868.0,130.1163,130.1562,130.0367,130.1562,4868.0
2024-10-28 14:40:00,130.68,130.82,130.67,130.77,5895.0,130.1562,130.2956,130.1462,130.2458,5895.0
2024-10-28 14:45:00,130.78,130.79,130.67,130.69,25757.0,130.2558,130.2657,130.1462,130.1661,25757.0
2024-10-28 14:50:00,130.74,130.94,130.69,130.91,12011.0,130.2159,130.4151,130.1661,130.3853,12011.0
2024-10-28 14:55:00,130.92,130.99,130.87,130.88,8928.0,130.3952,130.4649,130.3454,130.3554,8928.0
2024-10-28 15:00:00,130.88,131.1,130.81,131.02,8951.0,130.3554,130.5745,130.2857,130.4948,8951.0
2024-10-28 15:05:00,131.02,131.02,130.88,130.88,6397.0,130.4948,130.4948,130.3554,130.3554,6397.0
2024-10-28 15:10:00,130.9,131.11,130.9,131.09,6467.0,130.3753,130.5845,130.3753,130.5645,6467.0
2024-10-28 15:15:00,131.08,131.14,131.01,131.07,7091.0,130.5546,130.6143,130.4849,130.5446,7091.0
2024-10-28 15:20:00,131.1,131.28,131.1,131.14,20011.0,130.5745,130.7538,130.5745,130.6143,20011.0
2024-10-28 15:25:00,131.13,131.36,131.13,131.2,8157.0,130.6044,130.8335,130.6044,130.6741,8157.0
2024-10-28 15:30:00,131.14,131.5,131.14,131.5,8753.0,130.6143,130.9729,130.6143,130.9729,8753.0
2024-10-28 15:35:00,131.5,131.56,131.42,131.43,9690.0,130.9729,131.0327,130.8932,130.9032,9690.0
2024-10-28 15:40:00,131.5,131.66,131.37,131.48,10261.0,130.9729,131.1323,130.8434,130.953,10261.0
2024-10-28 15:45:00,131.49,131.6,131.41,131.43,16983.0,130.9629,131.0725,130.8833,130.9032,16983.0
2024-10-28 15:50:00,131.46,131.66,131.39,131.65,22201.0,130.9331,131.1323,130.8633,131.1223,22201.0
2024-10-28 15:55:00,131.59,131.71,131.5,131.62,110772.0,131.0625,131.182,130.9729,131.0924,110772.0
2024-10-29 09:30:00,131.14,131.63,130.79,131.03,9204.0,130.6143,131.1024,130.2657,130.5048,9204.0
2024-10-29 09:35:00,130.95,131.27,130.86,131.27,1476.0,130.4251,130.7438,130.3355,130.7438,1476.0
2024-10-29 09:40:00,131.28,131.43,130.98,131.08,6846.0,130.7538,130.9032,130.455,130.5546,6846.0
2024-10-29 09:45:00,131.09,131.09,130.56,130.7,8418.0,130.5645,130.5645,130.0367,130.1761,8418.0
2024-10-29 09:50:00,130.8,131.19,130.76,131.08,2702.0,130.2757,130.6641,130.2359,130.5546,2702.0
2024-10-29 09:55:00,131.1,131.13,131.01,131.03,2028.0,130.5745,130.6044,130.4849,130.5048,2028.0
2024-10-29 10:00:00,131.03,131.49,130.93,131.42,2286.0,130.5048,130.9629,130.4052,130.8932,2286.0
2024-10-29 10:05:00,131.36,131.65,131.36,131.61,2338.0,130.8335,131.1223,130.8335,131.0825,2338.0
2024-10-29 10:10:00,131.62,131.72,131.43,131.55,3647.0,131.0924,131.192,130.9032,131.0227,3647.0
2024-10-29 10:15:00,131.57,131.89,131.42,131.85,4455.0,131.0426,131.3613,130.8932,131.3215,4455.0
2024-10-29 10:20:00,131.85,132.27,131.71,132.14,8719.0,131.3215,131.7398,131.182,131.6103,8719.0
2024-10-29 10:25:00,132.16,132.16,131.69,131.69,5376.0,131.6302,131.6302,131.1621,131.1621,5376.0
2024-10-29 10:30:00,131.69,132.12,131.69,132.08,5913.0,131.1621,131.5904,131.1621,131.5506,5913.0
2024-10-29 10:35:00,132.16,132.21,131.88,132.21,3817.0,131.6302,131.68,131.3514,131.68,3817.0
2024-10-29 10:40:00,132.21,132.26,132.05,132.22,5114.0,131.68,131.7298,131.5207,131.69,5114.0
2024-10-29 10:45:00,132.27,132.27,131.88,131.99,5563.0,131.7398,131.7398,131.3514,131.4609,5563.0
2024-10-29 10:50:00,131.99,132.05,131.81,131.81,4251.0,131.4609,131.5207,131.2816,131.2816,4251.0
2024-10-29 10:55:00,131.83,132.14,131.79,132.08,6319.0,131.3016,131.6103,131.2617,131.5506,6319.0
2024-10-29 11:00:00,132.05,132.05,131.71,131.72,6789.0,131.5207,131.5207,131.182,131.192,6789.0
2024-10-29 11:05:00,131.74,131.81,131.57,131.68,2923.0,131.2119,131.2816,131.0426,131.1522,2923.0
2024-10-29 11:10:00,131.68,131.9,131.61,131.9,2272.0,131.1522,131.3713,131.0825,131.3713,2272.0
2024-10-29 11:15:00,131.91,132.04,131.89,131.93,4107.0,131.3812,131.5107,131.3613,131.4012,4107.0
2024-10-29 11:20:00,131.84,131.94,131.77,131.94,1929.0,131.3115,131.4111,131.2418,131.4111,1929.0
2024-10-29 11:25:00,131.84,131.89,131.84,131.87,1948.0,131.3115,131.3613,131.3115,131.3414,1948.0
2024-10-29 11:30:00,131.89,132.06,131.87,131.9,3849.0,131.3613,131.5306,131.3414,131.3713,3849.0
2024-10-29 11:35:00,131.88,131.98,131.87,131.95,1279.0,131.3514,131.451,131.3414,131.4211,1279.0
2024-10-29 11:40:00,131.93,131.94,131.87,131.89,1797.0,131.4012,131.4111,131.3414,131.3613,1797.0
2024-10-29 11:45:00,131.93,131.99,131.87,131.87,2853.0,131.4012,131.4609,131.3414,131.3414,2853.0
2024-10-29 11:50:00,131.86,131.91,131.76,131.76,1971.0,131.3314,131.3812,131.2318,131.2318,1971.0
2024-10-29 11:55:00,131.82,131.95,131.8,131.91,2234.0,131.2916,131.4211,131.2717,131.3812,2234.0
2024-10-29 12:00:00,131.94,132.1,131.93,132.06,2362.0,131.4111,131.5705,131.4012,131.5306,2362.0
2024-10-29 12:05:00,132.0,132.29,132.0,132.24,6647.0,131.4709,131.7597,131.4709,131.7099,6647.0
2024-10-29 12:10:00,132.24,132.25,132.12,132.16,4845.0,131.7099,131.7199,131.5904,131.6302,4845.0
2024-10-29 12:15:00,132.19,132.2,132.07,132.09,6433.0,131.6601,131.6701,131.5406,131.5605,6433.0
2024-10-29 12:20:00,132.04,132.04,131.9,131.95,1597.0,131.5107,131.5107,131.3713,131.4211,1597.0
2024-10-29 12:25:00,131.98,132.0,131.84,131.84,2612.0,131.451,131.4709,131.3115,131.3115,2612.0
2024-10-29 12:30:00,131.87,131.87,131.74,131.84,2148.0,131.3414,131.3414,131.2119,131.3115,2148.0
2024-10-29 12:35:00,131.83,131.92,131.79,131.86,2772.0,131.3016,131.3912,131.2617,131.3314,2772.0
2024-10-29 12:40:00,131.82,131.85,131.69,131.77,4998.0,131.2916,131.3215,131.1621,131.2418,4998.0
2024-10-29 12:45:00,131.77,131.87,131.76,131.87,927.0,131.2418,131.3414,131.2318,131.3414,927.0
2024-10-29 12:50:00,131.84,132.03,131.83,132.0,1855.0,131.3115,131.5008,131.3016,131.4709,1855.0
2024-10-29 12:55:00,132.0,132.04,131.94,131.95,2888.0,131.4709,131.5107,131.4111,131.4211,2888.0
2024-10-29 13:00:00,131.94,132.16,131.94,132.09,2376.0,131.4111,131.6302,131.4111,131.5605,2376.0
2024-10-29 13:05:00,132.09,132.1,131.97,131.97,1200.0,131.5605,131.5705,131.441,131.441,1200.0
2024-10-29 13:10:00,132.02,132.13,132.02,132.13,1300.0,131.4908,131.6004,131.4908,131.6004,1300.0
2024-10-29 13:15:00,132.14,132.14,132.07,132.09,2080.0,131.6103,131.6103,131.5406,131.5605,2080.0
2024-10-29 13:20:00,132.11,132.11,131.92,132.01,2886.0,131.5804,131.5804,131.3912,131.4808,2886.0
2024-10-29 13:25:00,131.97,131.98,131.85,131.9,1400.0,131.441,131.451,131.3215,131.3713,1400.0
2024-10-29 13:30:00,131.94,131.95,131.74,131.75,2263.0,131.4111,131.4211,131.2119,131.2219,2263.0
2024-10-29 13:35:00,131.83,131.85,131.68,131.68,5663.0,131.3016,131.3215,131.1522,131.1522,5663.0
2024-10-29 13:40:00,131.72,131.72,131.6,131.64,2510.0,131.192,131.192,131.0725,131.1123,2510.0
2024-10-29 13:45:00,131.64,131.79,131.63,131.75,11309.0,131.1123,131.2617,131.1024,131.2219,11309.0
2024-10-29 13:50:00,131.75,131.89,131.75,131.88,3015.0,131.2219,131.3613,131.2219,131.3514,3015.0
2024-10-29 13:55:00,131.88,131.88,131.72,131.75,5401.0,131.3514,131.3514,131.192,131.2219,5401.0
2024-10-29 14:00:00,131.7,131.77,131.68,131.72,1421.0,131.1721,131.2418,131.1522,131.192,1421.0
2024-10-29 14:05:00,131.77,131.77,131.63,131.68,2243.0,131.2418,131.2418,131.1024,131.1522,2243.0
2024-10-29 14:10:00,131.67,131.67,131.51,131.55,2919.0,131.1422,131.1422,130.9829,131.0227,2919.0
2024-10-29 14:15:00,131.51,131.59,131.51,131.59,2675.0,130.9829,131.0625,130.9829,131.0625,2675.0
2024-10-29 14:20:00,131.58,131.73,131.58,131.7,3550.0,131.0526,131.202,131.0526,131.1721,3550.0
2024-10-29 14:25:00,131.7,131.76,131.68,131.71,1535.0,131.1721,131.2318,131.1522,131.182,1535.0
2024-10-29 14:30:00,131.75,131.81,131.68,131.78,3651.0,131.2219,131.2816,131.1522,131.2518,3651.0
2024-10-29 14:35:00,131.84,131.85,131.79,131.83,2432.0,131.3115,131.3215,131.2617,131.3016,2432.0
2024-10-29 14:40:00,131.83,131.91,131.79,131.79,1143.0,131.3016,131.3812,131.2617,131.2617,1143.0
2024-10-29 14:45:00,131.77,131.8,131.61,131.61,4521.0,131.2418,131.2717,131.0825,131.0825,4521.0
2024-10-29 14:50:00,131.6,131.67,131.56,131.63,9033.0,131.0725,131.1422,131.0327,131.1024,9033.0
2024-10-29 14:55:00,131.62,131.62,131.53,131.54,5983.0,131.0924,131.0924,131.0028,131.0127,5983.0
2024-10-29 15:00:00,131.55,131.57,131.49,131.57,1734.0,131.0227,131.0426,130.9629,131.0426,1734.0
2024-10-29 15:05:00,131.59,131.67,131.57,131.67,3514.0,131.0625,131.1422,131.0426,131.1422,3514.0
2024-10-29 15:10:00,131.72,131.72,131.6,131.62,3765.0,131.192,131.192,131.0725,131.0924,3765.0
2024-10-29 15:15:00,131.63,131.66,131.59,131.59,5123.0,131.1024,131.1323,131.0625,131.0625,5123.0
2024-10-29 15:20:00,131.63,131.63,131.47,131.5,5078.0,131.1024,131.1024,130.943,130.9729,5078.0
2024-10-29 15:25:00,131.5,131.58,131.46,131.58,4024.0,130.9729,131.0526,130.9331,131.0526,4024.0
2024-10-29 15:30:00,131.57,131.62,131.52,131.62,5663.0,131.0426,131.0924,130.9928,131.0924,5663.0
2024-10-29 15:35:00,131.63,131.69,131.6,131.66,3327.0,131.1024,131.1621,131.0725,131.1323,3327.0
2024-10-29 15:40:00,131.64,131.66,131.52,131.63,8972.0,131.1123,131.1323,130.9928,131.1024,8972.0
2024-10-29 15:45:00,131.63,131.68,131.51,131.53,12851.0,131.1024,131.1522,130.9829,131.0028,12851.0
2024-10-29 15:50:00,131.52,131.52,131.22,131.25,14317.0,130.9928,130.9928,130.694,130.7239,14317.0
2024-10-29 15:55:00,131.29,131.31,131.1,131.26,62097.0,130.7637,130.7837,130.5745,130.7339,62097.0
2024-10-30 09:30:00,131.66,132.99,131.14,132.99,28124.0,131.1323,132.4569,130.6143,132.4569,28124.0
2024-10-30 09:35:00,132.99,133.37,132.84,133.2,19511.0,132.4569,132.8354,132.3075,132.6661,19511.0
2024-10-30 09:40:00,133.19,133.71,133.19,133.71,8786.0,132.6561,133.174,132.6561,133.174,8786.0
2024-10-30 09:45:00,133.78,134.04,133.76,133.91,5726.0,133.2438,133.5027,133.2238,133.3732,5726.0
2024-10-30 09:50:00,133.81,133.82,133.35,133.71,10988.0,133.2736,133.2836,132.8155,133.174,10988.0
2024-10-30 09:55:00,133.82,134.11,133.82,134.11,9498.0,133.2836,133.5724,133.2836,133.5724,9498.0
2024-10-30 10:00:00,134.03,134.06,133.5,133.59,7791.0,133.4928,133.5226,132.9649,133.0545,7791.0
2024-10-30 10:05:00,133.62,133.62,133.2,133.34,7812.0,133.0844,133.0844,132.6661,132.8055,7812.0
2024-10-30 10:10:00,133.25,133.37,133.15,133.37,3257.0,132.7159,132.8354,132.6163,132.8354,3257.0
2024-10-30 10:15:00,133.31,133.4,133.27,133.33,2300.0,132.7756,132.8653,132.7358,132.7956,2300.0
2024-10-30 10:20:00,133.31,133.35,133.02,133.02,12080.0,132.7756,132.8155,132.4868,132.4868,12080.0
2024-10-30 10:25:00,133.06,133.66,132.96,133.46,12954.0,132.5266,133.1242,132.427,132.925,12954.0
2024-10-30 10:30:00,133.46,133.53,133.21,133.34,22363.0,132.925,132.9948,132.676,132.8055,22363.0
2024-10-30 10:35:00,133.34,133.34,133.0,133.01,3887.0,132.8055,132.8055,132.4669,132.4768,3887.0
2024-10-30 10:40:00,133.06,133.06,132.63,132.74,13271.0,132.5266,132.5266,132.0984,132.2079,13271.0
2024-10-30 10:45:00,132.75,133.38,132.74,133.35,7853.0,132.2179,132.8454,132.2079,132.8155,7853.0
2024-10-30 10:50:00,133.28,133.5,133.16,133.49,18302.0,132.7458,132.9649,132.6262,132.9549,18302.0
2024-10-30 10:55:00,133.47,133.54,133.4,133.54,7358.0,132.935,133.0047,132.8653,133.0047,7358.0
2024-10-30 11:00:00,133.49,133.5,133.29,133.35,5252.0,132.9549,132.9649,132.7557,132.8155,5252.0
2024-10-30 11:05:00,133.28,133.28,132.96,133.05,6985.0,132.7458,132.7458,132.427,132.5167,6985.0
2024-10-30 11:10:00,133.11,133.11,132.81,132.83,2197.0,132.5764,132.5764,132.2776,132.2976,2197.0
2024-10-30 11:15:00,132.89,132.91,132.75,132.87,3252.0,132.3573,132.3772,132.2179,132.3374,3252.0
2024-10-30 11:20:00,132.92,132.92,132.83,132.89,2352.0,132.3872,132.3872,132.2976,132.3573,2352.0
2024-10-30 11:25:00,132.89,132.99,132.83,132.99,6975.0,132.3573,132.4569,132.2976,132.4569,6975.0
2024-10-30 11:30:00,132.84,132.93,132.67,132.75,3796.0,132.3075,132.3972,132.1382,132.2179,3796.0
2024-10-30 11:35:00,132.71,132.91,132.7,132.87,3049.0,132.178,132.3772,132.1681,132.3374,3049.0
2024-10-30 11:40:00,132.83,132.87,132.7,132.72,6873.0,132.2976,132.3374,132.1681,132.188,6873.0
2024-10-30 11:45:00,132.73,132.74,132.64,132.64,3234.0,132.198,132.2079,132.1083,132.1083,3234.0
2024-10-30 11:50:00,132.69,132.76,132.36,132.47,3772.0,132.1581,132.2278,131.8294,131.939,3772.0
2024-10-30 11:55:00,132.47,132.53,132.43,132.46,5048.0,131.939,131.9988,131.8992,131.929,5048.0
2024-10-30 12:00:00,132.45,132.54,132.41,132.5,4184.0,131.9191,132.0087,131.8792,131.9689,4184.0
2024-10-30 12:05:00,132.48,132.48,132.39,132.43,2137.0,131.949,131.949,131.8593,131.8992,2137.0
2024-10-30 12:10:00,132.45,132.45,132.29,132.37,1776.0,131.9191,131.9191,131.7597,131.8394,1776.0
2024-10-30 12:15:00,132.35,132.9,132.35,132.82,6816.0,131.8195,132.3673,131.8195,132.2876,6816.0
2024-10-30 12:20:00,132.86,132.91,132.45,132.52,7070.0,132.3274,132.3772,131.9191,131.9888,7070.0
2024-10-30 12:25:00,132.51,132.58,132.44,132.44,3375.0,131.9788,132.0486,131.9091,131.9091,3375.0
2024-10-30 12:30:00,132.36,132.44,132.31,132.39,3472.0,131.8294,131.9091,131.7796,131.8593,3472.0
2024-10-30 12:35:00,132.39,132.39,132.3,132.36,2523.0,131.8593,131.8593,131.7697,131.8294,2523.0
2024-10-30 12:40:00,132.3,132.3,132.13,132.16,2318.0,131.7697,131.7697,131.6004,131.6302,2318.0
2024-10-30 12:45:00,132.18,132.18,132.07,132.09,1843.0,131.6502,131.6502,131.5406,131.5605,1843.0
2024-10-30 12:50:00,132.02,132.14,132.02,132.11,1705.0,131.4908,131.6103,131.4908,131.5804,1705.0
2024-10-30 12:55:00,132.11,132.37,132.09,132.25,5370.0,131.5804,131.8394,131.5605,131.7199,5370.0
2024-10-30 13:00:00,132.25,132.33,132.25,132.33,3415.0,131.7199,131.7996,131.7199,131.7996,3415.0
2024-10-30 13:05:00,132.27,132.37,132.21,132.26,4165.0,131.7398,131.8394,131.68,131.7298,4165.0
2024-10-30 13:10:00,132.27,132.41,132.19,132.36,3920.0,131.7398,131.8792,131.6601,131.8294,3920.0
2024-10-30 13:15:00,132.34,132.36,132.25,132.25,3302.0,131.8095,131.8294,131.7199,131.7199,3302.0
2024-10-30 13:20:00,132.34,132.34,132.23,132.25,2999.0,131.8095,131.8095,131.7,131.7199,2999.0
2024-10-30 13:25:00,132.3,132.32,132.21,132.21,2795.0,131.7697,131.7896,131.68,131.68,2795.0
2024-10-30 13:30:00,132.18,132.25,132.11,132.17,2944.0,131.6502,131.7199,131.5804,131.6402,2944.0
2024-10-30 13:35:00,132.11,132.28,132.06,132.25,1207.0,131.5804,131.7498,131.5306,131.7199,1207.0
2024-10-30 13:40:00,132.25,132.33,132.19,132.3,9513.0,131.7199,131.7996,131.6601,131.7697,9513.0
2024-10-30 13:45:00,132.18,132.19,132.14,132.17,806.0,131.6502,131.6601,131.6103,131.6402,806.0
2024-10-30 13:50:00,132.12,132.18,131.97,132.03,2578.0,131.5904,131.6502,131.441,131.5008,2578.0
2024-10-30 13:55:00,131.99,132.1,131.95,132.05,5950.0,131.4609,131.5705,131.4211,131.5207,5950.0
2024-10-30 14:00:00,132.11,132.11,132.03,132.08,2130.0,131.5804,131.5804,131.5008,131.5506,2130.0
2024-10-30 14:05:00,132.09,132.33,132.08,132.28,6956.0,131.5605,131.7996,131.5506,131.7498,6956.0
2024-10-30 14:10:00,132.27,132.3,132.24,132.24,1320.0,131.7398,131.7697,131.7099,131.7099,1320.0
2024-10-30 14:15:00,132.26,132.35,132.25,132.26,3405.0,131.7298,131.8195,131.7199,131.7298,3405.0
2024-10-30 14:20:00,132.26,132.32,132.23,132.27,3452.0,131.7298,131.7896,131.7,131.7398,3452.0
2024-10-30 14:25:00,132.23,132.43,132.22,132.36,5595.0,131.7,131.8992,131.69,131.8294,5595.0
2024-10-30 14:30:00,132.33,132.44,132.33,132.35,6198.0,131.7996,131.9091,131.7996,131.8195,6198.0
2024-10-30 14:35:00,132.34,132.35,132.21,132.22,6107.0,131.8095,131.8195,131.68,131.69,6107.0
2024-10-30 14:40:00,132.26,132.4,132.25,132.35,6199.0,131.7298,131.8693,131.7199,131.8195,6199.0
2024-10-30 14:45:00,132.32,132.38,132.24,132.28,5196.0,131.7896,131.8494,131.7099,131.7498,5196.0
2024-10-30 14:50:00,132.27,132.27,132.17,132.21,7795.0,131.7398,131.7398,131.6402,131.68,7795.0
2024-10-30 14:55:00,132.22,132.22,132.02,132.06,18680.0,131.69,131.69,131.4908,131.5306,18680.0
2024-10-30 15:00:00,132.04,132.04,131.81,131.89,44038.0,131.5107,131.5107,131.2816,131.3613,44038.0
2024-10-30 15:05:00,131.93,132.03,131.89,131.98,13775.0,131.4012,131.5008,131.3613,131.451,13775.0
2024-10-30 15:10:00,131.95,131.98,131.87,131.96,9312.0,131.4211,131.451,131.3414,131.431,9312.0
2024-10-30 15:15:00,131.96,131.98,131.63,131.69,4941.0,131.431,131.451,131.1024,131.1621,4941.0
2024-10-30 15:20:00,131.69,131.85,131.69,131.77,4628.0,131.1621,131.3215,131.1621,131.2418,4628.0
2024-10-30 15:25:00,131.82,131.85,131.62,131.64,7656.0,131.2916,131.3215,131.0924,131.1123,7656.0
2024-10-30 15:30:00,131.62,131.72,131.58,131.64,11171.0,131.0924,131.192,131.0526,131.1123,11171.0
2024-10-30 15:35:00,131.63,131.72,131.56,131.64,15856.0,131.1024,131.192,131.0327,131.1123,15856.0
2024-10-30 15:40:00,131.63,131.84,131.63,131.71,17680.0,131.1024,131.3115,131.1024,131.182,17680.0
2024-10-30 15:45:00,131.7,131.75,131.49,131.72,17399.0,131.1721,131.2219,130.9629,131.192,17399.0
2024-10-30 15:50:00,131.7,131.75,131.55,131.75,33611.0,131.1721,131.2219,131.0227,131.2219,33611.0
2024-10-30 15:55:00,131.76,131.76,131.29,131.52,124345.0,131.2318,131.2318,130.7637,130.9928,124345.0
2024-10-31 09:30:00,130.67,130.99,129.86,130.33,20709.0,130.1462,130.4649,129.3395,129.8076,20709.0
2024-10-31 09:35:00,130.52,130.82,130.48,130.81,2000.0,129.9968,130.2956,129.957,130.2857,2000.0
2024-10-31 09:40:00,131.09,131.16,130.72,130.86,4435.0,130.5645,130.6343,130.196,130.3355,4435.0
2024-10-31 09:45:00,130.82,130.83,130.34,130.83,1251.0,130.2956,130.3056,129.8175,130.3056,1251.0
2024-10-31 09:50:00,130.65,131.0,130.47,130.7,11440.0,130.1263,130.4749,129.947,130.1761,11440.0
2024-10-31 09:55:00,130.85,131.05,130.75,130.94,6211.0,130.3255,130.5247,130.2259,130.4151,6211.0
2024-10-31 10:00:00,130.94,130.95,130.55,130.75,11253.0,130.4151,130.4251,130.0267,130.2259,11253.0
2024-10-31 10:05:00,130.57,130.73,130.4,130.47,15569.0,130.0466,130.206,129.8773,129.947,15569.0
2024-10-31 10:10:00,130.42,130.6,130.31,130.54,1933.0,129.8972,130.0765,129.7877,130.0167,1933.0
2024-10-31 10:15:00,130.55,130.81,130.54,130.68,4153.0,130.0267,130.2857,130.0167,130.1562,4153.0
2024-10-31 10:20:00,130.62,130.82,130.57,130.64,2813.0,130.0964,130.2956,130.0466,130.1163,2813.0
2024-10-31 10:25:00,130.62,130.79,130.55,130.57,7596.0,130.0964,130.2657,130.0267,130.0466,7596.0
2024-10-31 10:30:00,130.58,131.21,130.58,131.03,11888.0,130.0566,130.6841,130.0566,130.5048,11888.0
2024-10-31 10:35:00,130.93,130.93,130.7,130.77,3129.0,130.4052,130.4052,130.1761,130.2458,3129.0
2024-10-31 10:40:00,130.72,130.83,130.55,130.73,12047.0,130.196,130.3056,130.0267,130.206,12047.0
2024-10-31 10:45:00,130.86,130.86,130.55,130.8,6198.0,130.3355,130.3355,130.0267,130.2757,6198.0
2024-10-31 10:50:00,130.83,130.94,130.71,130.72,3980.0,130.3056,130.4151,130.1861,130.196,3980.0
2024-10-31 10:55:00,130.78,130.78,130.4,130.47,6407.0,130.2558,130.2558,129.8773,129.947,6407.0
2024-10-31 11:00:00,130.47,130.48,130.27,130.36,3055.0,129.947,129.957,129.7478,129.8375,3055.0
2024-10-31 11:05:00,130.35,130.62,130.35,130.47,2733.0,129.8275,130.0964,129.8275,129.947,2733.0
2024-10-31 11:10:00,130.58,130.88,130.58,130.88,1200.0,130.0566,130.3554,130.0566,130.3554,1200.0
2024-10-31 11:15:00,130.74,130.77,130.54,130.7,2081.0,130.2159,130.2458,130.0167,130.1761,2081.0
2024-10-31 11:20:00,130.6,130.93,130.53,130.87,2009.0,130.0765,130.4052,130.0068,130.3454,2009.0
2024-10-31 11:25:00,130.78,130.78,130.41,130.47,5634.0,130.2558,130.2558,129.8873,129.947,5634.0
2024-10-31 11:30:00,130.47,130.47,130.34,130.4,1885.0,129.947,129.947,129.8175,129.8773,1885.0
2024-10-31 11:35:00,130.39,130.53,130.38,130.51,1469.0,129.8673,130.0068,129.8574,129.9869,1469.0
2024-10-31 11:40:00,130.49,130.53,130.33,130.48,3830.0,129.9669,130.0068,129.8076,129.957,3830.0
2024-10-31 11:45:00,130.41,130.62,130.41,130.62,2414.0,129.8873,130.0964,129.8873,130.0964,2414.0
2024-10-31 11:50:00,130.62,130.76,130.61,130.72,2364.0,130.0964,130.2359,130.0865,130.196,2364.0
2024-10-31 11:55:00,130.65,130.71,130.57,130.71,1400.0,130.1263,130.1861,130.0466,130.1861,1400.0
2024-10-31 12:00:00,130.71,130.79,130.45,130.6,7549.0,130.1861,130.2657,129.9271,130.0765,7549.0
2024-10-31 12:05:00,130.62,130.76,130.62,130.66,1478.0,130.0964,130.2359,130.0964,130.1363,1478.0
2024-10-31 12:10:00,130.61,130.71,130.53,130.63,4291.0,130.0865,130.1861,130.0068,130.1064,4291.0
2024-10-31 12:15:00,130.78,130.82,130.7,130.82,1350.0,130.2558,130.2956,130.1761,130.2956,1350.0
2024-10-31 12:20:00,130.78,130.94,130.74,130.74,3294.0,130.2558,130.4151,130.2159,130.2159,3294.0
2024-10-31 12:25:00,130.75,130.8,130.74,130.77,943.0,130.2259,130.2757,130.2159,130.2458,943.0
2024-10-31 12:30:00,130.77,130.83,130.59,130.59,1437.0,130.2458,130.3056,130.0665,130.0665,1437.0
2024-10-31 12:35:00,130.66,130.76,130.41,130.51,6031.0,130.1363,130.2359,129.8873,129.9869,6031.0
2024-10-31 12:40:00,130.51,130.62,130.43,130.61,5366.0,129.9869,130.0964,129.9072,130.0865,5366.0
2024-10-31 12:45:00,130.56,130.56,130.47,130.49,2183.0,130.0367,130.0367,129.947,129.9669,2183.0
2024-10-31 12:50:00,130.55,130.75,130.49,130.71,6724.0,130.0267,130.2259,129.9669,130.1861,6724.0
2024-10-31 12:55:00,130.75,130.91,130.65,130.84,5421.0,130.2259,130.3853,130.1263,130.3155,5421.0
2024-10-31 13:00:00,130.87,131.29,130.86,131.22,20981.0,130.3454,130.7637,130.3355,130.694,20981.0
2024-10-31 13:05:00,131.31,131.35,131.16,131.34,6127.0,130.7837,130.8235,130.6343,130.8135,6127.0
2024-10-31 13:10:00,131.35,131.44,131.06,131.06,11745.0,130.8235,130.9131,130.5347,130.5347,11745.0
2024-10-31 13:15:00,131.18,131.2,131.06,131.19,3684.0,130.6542,130.6741,130.5347,130.6641,3684.0
2024-10-31 13:20:00,131.17,131.21,131.06,131.07,4189.0,130.6442,130.6841,130.5347,130.5446,4189.0
2024-10-31 13:25:00,131.06,131.09,130.77,130.81,4316.0,130.5347,130.5645,130.2458,130.2857,4316.0
2024-10-31 13:30:00,130.75,130.79,130.59,130.72,3020.0,130.2259,130.2657,130.0665,130.196,3020.0
2024-10-31 13:35:00,130.71,130.71,130.6,130.67,3072.0,130.1861,130.1861,130.0765,130.1462,3072.0
2024-10-31 13:40:00,130.61,130.78,130.58,130.58,5911.0,130.0865,130.2558,130.0566,130.0566,5911.0
2024-10-31 13:45:00,130.59,130.7,130.51,130.7,1722.0,130.0665,130.1761,129.9869,130.1761,1722.0
2024-10-31 13:50:00,130.81,130.91,130.75,130.88,2320.0,130.2857,130.3853,130.2259,130.3554,2320.0
2024-10-31 13:55:00,130.9,130.95,130.83,130.9,10568.0,130.3753,130.4251,130.3056,130.3753,10568.0
2024-10-31 14:00:00,130.84,130.89,130.6,130.61,9093.0,130.3155,130.3653,130.0765,130.0865,9093.0
2024-10-31 14:05:00,130.63,130.73,130.55,130.56,2546.0,130.1064,130.206,130.0267,130.0367,2546.0
2024-10-31 14:10:00,130.56,130.84,130.55,130.69,7186.0,130.0367,130.3155,130.0267,130.1661,7186.0
2024-10-31 14:15:00,130.74,130.85,130.69,130.77,11135.0,130.2159,130.3255,130.1661,130.2458,11135.0
2024-10-31 14:20:00,130.82,130.86,130.59,130.67,10399.0,130.2956,130.3355,130.0665,130.1462,10399.0
2024-10-31 14:25:00,130.7,130.8,130.68,130.7,2891.0,130.1761,130.2757,130.1562,130.1761,2891.0
2024-10-31 14:30:00,130.72,130.83,130.59,130.63,40560.0,130.196,130.3056,130.0665,130.1064,40560.0
2024-10-31 14:35:00,130.69,130.7,130.56,130.58,3679.0,130.1661,130.1761,130.0367,130.0566,3679.0
2024-10-31 14:40:00,130.64,130.74,130.42,130.74,5847.0,130.1163,130.2159,129.8972,130.2159,5847.0
2024-10-31 14:45:00,130.72,130.78,130.64,130.64,2783.0,130.196,130.2558,130.1163,130.1163,2783.0
2024-10-31 14:50:00,130.68,130.89,130.62,130.88,6391.0,130.1562,130.3653,130.0964,130.3554,6391.0
2024-10-31 14:55:00,130.84,130.88,130.73,130.84,8715.0,130.3155,130.3554,130.206,130.3155,8715.0
2024-10-31 15:00:00,130.89,130.89,130.77,130.84,1241.0,130.3653,130.3653,130.2458,130.3155,1241.0
2024-10-31 15:05:00,130.78,130.95,130.69,130.84,12897.0,130.2558,130.4251,130.1661,130.3155,12897.0
2024-10-31 15:10:00,130.8,130.85,130.64,130.85,5699.0,130.2757,130.3255,130.1163,130.3255,5699.0
2024-10-31 15:15:00,130.85,130.89,130.72,130.83,4336.0,130.3255,130.3653,130.196,130.3056,4336.0
2024-10-31 15:20:00,130.82,130.94,130.76,130.86,8187.0,130.2956,130.4151,130.2359,130.3355,8187.0
2024-10-31 15:25:00,130.8,130.85,130.7,130.84,4924.0,130.2757,130.3255,130.1761,130.3155,4924.0
2024-10-31 15:30:00,130.93,130.93,130.64,130.76,5102.0,130.4052,130.4052,130.1163,130.2359,5102.0
2024-10-31 15:35:00,130.69,130.8,130.69,130.72,4172.0,130.1661,130.2757,130.1661,130.196,4172.0
2024-10-31 15:40:00,130.77,131.08,130.74,130.83,14566.0,130.2458,130.5546,130.2159,130.3056,14566.0
2024-10-31 15:45:00,130.87,131.17,130.75,131.1,22576.0,130.3454,130.6442,130.2259,130.5745,22576.0
2024-10-31 15:50:00,131.17,131.19,130.63,130.67,40776.0,130.6442,130.6641,130.1064,130.1462,40776.0
2024-10-31 15:55:00,130.66,130.68,130.19,130.28,183811.0,130.1363,130.1562,129.6681,129.7578,183811.0
2024-11-01 09:30:00,139.14,140.97,137.9,140.76,156109.0,138.5823,140.4049,137.3472,140.1958,156109.0
2024-11-01 09:35:00,140.97,140.97,139.45,139.69,19849.0,140.4049,140.4049,138.891,139.1301,19849.0
2024-11-01 09:40:00,139.66,140.19,139.0,139.65,24441.0,139.1002,139.6281,138.4428,139.0902,24441.0
2024-11-01 09:45:00,139.76,140.8,139.35,140.41,14971.0,139.1998,140.2356,138.7914,139.8472,14971.0
2024-11-01 09:50:00,140.41,140.42,138.74,139.06,39034.0,139.8472,139.8571,138.1839,138.5026,39034.0
2024-11-01 09:55:00,139.06,139.36,138.8,139.0,9901.0,138.5026,138.8014,138.2436,138.4428,9901.0
2024-11-01 10:00:00,139.12,139.26,137.3,137.47,23937.0,138.5623,138.7018,136.7496,136.919,23937.0
2024-11-01 10:05:00,137.47,137.49,136.29,136.53,32821.0,136.919,136.9389,135.7437,135.9827,32821.0
2024-11-01 10:10:00,136.5,137.14,136.11,136.98,21911.0,135.9528,136.5903,135.5644,136.4309,21911.0
2024-11-01 10:15:00,136.84,137.08,136.51,137.08,7450.0,136.2915,136.5305,135.9628,136.5305,7450.0
2024-11-01 10:20:00,137.1,137.12,136.7,136.93,4964.0,136.5504,136.5704,136.152,136.3811,4964.0
2024-11-01 10:25:00,137.06,137.54,137.06,137.16,9040.0,136.5106,136.9887,136.5106,136.6102,9040.0
2024-11-01 10:30:00,137.14,137.37,136.93,136.97,26189.0,136.5903,136.8194,136.3811,136.421,26189.0
2024-11-01 10:35:00,136.83,137.02,136.7,136.92,14701.0,136.2815,136.4708,136.152,136.3712,14701.0
2024-11-01 10:40:00,136.88,137.01,136.66,136.94,13743.0,136.3313,136.4608,136.1122,136.3911,13743.0
2024-11-01 10:45:00,137.0,137.14,136.54,136.6,9833.0,136.4508,136.5903,135.9927,136.0524,9833.0
2024-11-01 10:50:00,136.52,136.58,136.07,136.24,6494.0,135.9728,136.0325,135.5246,135.6939,6494.0
2024-11-01 10:55:00,136.26,136.57,136.26,136.48,6865.0,135.7138,136.0226,135.7138,135.9329,6865.0
2024-11-01 11:00:00,136.49,136.51,136.39,136.41,2881.0,135.9429,135.9628,135.8433,135.8632,2881.0
2024-11-01 11:05:00,136.36,136.42,136.21,136.28,4632.0,135.8134,135.8732,135.664,135.7337,4632.0
2024-11-01 11:10:00,136.28,136.55,136.27,136.45,4937.0,135.7337,136.0026,135.7238,135.903,4937.0
2024-11-01 11:15:00,136.48,136.5,136.36,136.44,12273.0,135.9329,135.9528,135.8134,135.8931,12273.0
2024-11-01 11:20:00,136.44,136.49,136.37,136.46,16289.0,135.8931,135.9429,135.8234,135.913,16289.0
2024-11-01 11:25:00,136.47,136.76,136.46,136.68,5241.0,135.923,136.2118,135.913,136.1321,5241.0
2024-11-01 11:30:00,136.69,136.8,136.55,136.8,4926.0,136.1421,136.2516,136.0026,136.2516,4926.0
2024-11-01 11:35:00,136.79,136.83,136.71,136.8,1366.0,136.2417,136.2815,136.162,136.2516,1366.0
2024-11-01 11:40:00,136.73,137.02,136.73,137.0,7025.0,136.1819,136.4708,136.1819,136.4508,7025.0
2024-11-01 11:45:00,136.96,136.97,136.75,136.75,3457.0,136.411,136.421,136.2018,136.2018,3457.0
2024-11-01 11:50:00,136.74,137.14,136.73,137.04,17870.0,136.1919,136.5903,136.1819,136.4907,17870.0
2024-11-01 11:55:00,137.08,137.08,136.73,136.83,3100.0,136.5305,136.5305,136.1819,136.2815,3100.0
2024-11-01 12:00:00,136.94,137.41,136.84,137.41,10104.0,136.3911,136.8592,136.2915,136.8592,10104.0
2024-11-01 12:05:00,137.37,137.37,137.05,137.05,3080.0,136.8194,136.8194,136.5006,136.5006,3080.0
2024-11-01 12:10:00,137.1,137.2,136.96,137.0,3001.0,136.5504,136.65,136.411,136.4508,3001.0
2024-11-01 12:15:00,136.97,137.16,136.94,137.06,3938.0,136.421,136.6102,136.3911,136.5106,3938.0
2024-11-01 12:20:00,137.08,137.08,136.57,136.61,5356.0,136.5305,136.5305,136.0226,136.0624,5356.0
2024-11-01 12:25:00,136.64,136.84,136.64,136.68,2205.0,136.0923,136.2915,136.0923,136.1321,2205.0
2024-11-01 12:30:00,136.69,136.89,136.51,136.82,7914.0,136.1421,136.3413,135.9628,136.2716,7914.0
2024-11-01 12:35:00,136.79,136.83,136.61,136.61,2334.0,136.2417,136.2815,136.0624,136.0624,2334.0
2024-11-01 12:40:00,136.65,136.65,136.2,136.26,13924.0,136.1022,136.1022,135.6541,135.7138,13924.0
2024-11-01 12:45:00,136.35,136.35,135.96,136.08,9187.0,135.8035,135.8035,135.415,135.5345,9187.0
2024-11-01 12:50:00,136.07,136.39,136.05,136.35,3791.0,135.5246,135.8433,135.5047,135.8035,3791.0
2024-11-01 12:55:00,136.36,136.5,136.23,136.28,4632.0,135.8134,135.9528,135.6839,135.7337,4632.0
2024-11-01 13:00:00,136.28,136.38,136.12,136.16,6397.0,135.7337,135.8333,135.5744,135.6142,6397.0
2024-11-01 13:05:00,136.22,136.22,135.96,136.09,9043.0,135.674,135.674,135.415,135.5445,9043.0
2024-11-01 13:10:00,136.07,136.21,135.8,135.8,27982.0,135.5246,135.664,135.2557,135.2557,27982.0
2024-11-01 13:15:00,135.83,135.92,135.82,135.87,2586.0,135.2855,135.3752,135.2756,135.3254,2586.0
2024-11-01 13:20:00,135.93,136.1,135.86,135.99,10524.0,135.3851,135.5545,135.3154,135.4449,10524.0
2024-11-01 13:25:00,135.95,136.05,135.93,135.99,2491.0,135.4051,135.5047,135.3851,135.4449,2491.0
2024-11-01 13:30:00,136.05,136.05,135.35,135.48,30066.0,135.5047,135.5047,134.8075,134.9369,30066.0
2024-11-01 13:35:00,135.4,136.43,135.39,136.08,48773.0,134.8573,135.8831,134.8473,135.5345,48773.0
2024-11-01 13:40:00,136.04,136.2,135.85,135.97,4464.0,135.4947,135.6541,135.3055,135.425,4464.0
2024-11-01 13:45:00,135.98,136.08,135.95,136.08,7381.0,135.4349,135.5345,135.4051,135.5345,7381.0
2024-11-01 13:50:00,136.08,136.2,135.57,135.62,11638.0,135.5345,135.6541,135.0266,135.0764,11638.0
2024-11-01 13:55:00,135.63,135.77,135.38,135.68,22010.0,135.0863,135.2258,134.8373,135.1361,22010.0
2024-11-01 14:00:00,135.69,135.79,135.47,135.49,21814.0,135.1461,135.2457,134.927,134.9469,21814.0
2024-11-01 14:05:00,135.47,135.48,135.27,135.28,3151.0,134.927,134.9369,134.7278,134.7377,3151.0
2024-11-01 14:10:00,135.35,135.92,135.28,135.87,18260.0,134.8075,135.3752,134.7377,135.3254,18260.0
2024-11-01 14:15:00,135.99,136.1,135.92,136.03,1815.0,135.4449,135.5545,135.3752,135.4847,1815.0
2024-11-01 14:20:00,135.96,136.14,135.92,136.13,3943.0,135.415,135.5943,135.3752,135.5843,3943.0
2024-11-01 14:25:00,136.12,136.37,136.04,136.31,11580.0,135.5744,135.8234,135.4947,135.7636,11580.0
2024-11-01 14:30:00,136.29,136.57,136.24,136.33,27210.0,135.7437,136.0226,135.6939,135.7835,27210.0
2024-11-01 14:35:00,136.4,136.64,136.29,136.64,4397.0,135.8533,136.0923,135.7437,136.0923,4397.0
2024-11-01 14:40:00,136.66,136.78,136.58,136.78,5934.0,136.1122,136.2317,136.0325,136.2317,5934.0
2024-11-01 14:45:00,136.75,136.81,136.67,136.67,7795.0,136.2018,136.2616,136.1222,136.1222,7795.0
2024-11-01 14:50:00,136.77,136.83,136.68,136.77,3437.0,136.2218,136.2815,136.1321,136.2218,3437.0
2024-11-01 14:55:00,136.77,136.82,136.66,136.8,6746.0,136.2218,136.2716,136.1122,136.2516,6746.0
2024-11-01 15:00:00,136.81,136.9,136.67,136.9,7857.0,136.2616,136.3512,136.1222,136.3512,7857.0
2024-11-01 15:05:00,136.93,137.08,136.92,137.05,8989.0,136.3811,136.5305,136.3712,136.5006,8989.0
2024-11-01 15:10:00,137.06,137.09,136.87,136.99,9626.0,136.5106,136.5405,136.3214,136.4409,9626.0
2024-11-01 15:15:00,136.99,137.11,136.88,137.09,7804.0,136.4409,136.5604,136.3313,136.5405,7804.0
2024-11-01 15:20:00,137.16,137.23,137.07,137.22,9611.0,136.6102,136.6799,136.5206,136.67,9611.0
2024-11-01 15:25:00,137.22,137.25,136.91,136.93,24569.0,136.67,136.6998,136.3612,136.3811,24569.0
2024-11-01 15:30:00,136.92,137.0,136.74,136.96,9720.0,136.3712,136.4508,136.1919,136.411,9720.0
2024-11-01 15:35:00,136.9,137.04,136.81,136.94,11189.0,136.3512,136.4907,136.2616,136.3911,11189.0
2024-11-01 15:40:00,136.9,137.08,136.89,136.96,12975.0,136.3512,136.5305,136.3413,136.411,12975.0
2024-11-01 15:45:00,136.95,137.18,136.95,137.11,18535.0,136.401,136.6301,136.401,136.5604,18535.0
2024-11-01 15:50:00,137.07,137.07,136.79,136.88,26930.0,136.5206,136.5206,136.2417,136.3313,26930.0
2024-11-01 15:55:00,136.87,137.03,136.77,136.86,90441.0,136.3214,136.4807,136.2218,136.3114,90441.0
2024-11-04 09:30:00,137.32,138.31,136.9,137.34,30490.0,136.7696,137.7556,136.3512,136.7895,30490.0
2024-11-04 09:35:00,137.68,138.5,137.56,138.28,23273.0,137.1281,137.9448,137.0086,137.7257,23273.0
2024-11-04 09:40:00,138.49,138.9,137.98,138.56,36504.0,137.9349,138.3432,137.4269,138.0046,36504.0
2024-11-04 09:45:00,138.59,139.49,138.42,139.28,12203.0,138.0345,138.9309,137.8652,138.7217,12203.0
2024-11-04 09:50:00,139.19,139.19,138.32,138.69,26832.0,138.6321,138.6321,137.7656,138.1341,26832.0
2024-11-04 09:55:00,138.69,139.67,138.69,139.67,13909.0,138.1341,139.1101,138.1341,139.1101,13909.0
2024-11-04 10:00:00,139.84,139.84,139.19,139.68,31778.0,139.2795,139.2795,138.6321,139.1201,31778.0
2024-11-04 10:05:00,139.62,140.22,139.55,139.97,23476.0,139.0603,139.6579,138.9906,139.4089,23476.0
2024-11-04 10:10:00,139.97,140.64,139.85,139.95,26218.0,139.4089,140.0763,139.2894,139.389,26218.0
2024-11-04 10:15:00,139.97,140.13,139.41,139.44,4867.0,139.4089,139.5683,138.8512,138.8811,4867.0
2024-11-04 10:20:00,139.52,139.96,139.52,139.96,5777.0,138.9607,139.399,138.9607,139.399,5777.0
2024-11-04 10:25:00,139.95,139.98,139.48,139.91,5509.0,139.389,139.4189,138.9209,139.3492,5509.0
2024-11-04 10:30:00,139.88,140.01,139.52,139.74,5994.0,139.3193,139.4488,138.9607,139.1799,5994.0
2024-11-04 10:35:00,139.76,139.92,139.65,139.84,4884.0,139.1998,139.3591,139.0902,139.2795,4884.0
2024-11-04 10:40:00,139.88,140.18,139.79,140.11,9948.0,139.3193,139.6181,139.2297,139.5484,9948.0
2024-11-04 10:45:00,140.11,140.39,139.88,139.88,20502.0,139.5484,139.8273,139.3193,139.3193,20502.0
2024-11-04 10:50:00,139.9,139.93,139.41,139.43,5581.0,139.3392,139.3691,138.8512,138.8711,5581.0
2024-11-04 10:55:00,139.39,139.39,139.09,139.18,3521.0,138.8313,138.8313,138.5325,138.6221,3521.0
2024-11-04 11:00:00,139.17,139.27,138.98,139.05,11294.0,138.6121,138.7117,138.4229,138.4926,11294.0
2024-11-04 11:05:00,138.97,139.03,138.88,138.94,3605.0,138.4129,138.4727,138.3233,138.3831,3605.0
2024-11-04 11:10:00,138.94,139.22,138.94,139.14,7687.0,138.3831,138.6619,138.3831,138.5823,7687.0
2024-11-04 11:15:00,139.21,139.21,138.97,139.0,6094.0,138.652,138.652,138.4129,138.4428,6094.0
2024-11-04 11:20:00,139.05,139.09,138.91,138.91,6747.0,138.4926,138.5325,138.3532,138.3532,6747.0
2024-11-04 11:25:00,138.93,138.93,138.7,138.74,7157.0,138.3731,138.3731,138.144,138.1839,7157.0
2024-11-04 11:30:00,138.75,138.83,138.45,138.56,7506.0,138.1938,138.2735,137.895,138.0046,7506.0
2024-11-04 11:35:00,138.48,138.5,138.02,138.03,3848.0,137.9249,137.9448,137.4668,137.4767,3848.0
2024-11-04 11:40:00,138.02,138.21,137.85,137.93,5253.0,137.4668,137.656,137.2974,137.3771,5253.0
2024-11-04 11:45:00,137.85,138.06,137.81,137.82,4477.0,137.2974,137.5066,137.2576,137.2676,4477.0
2024-11-04 11:50:00,137.83,137.83,137.52,137.52,19443.0,137.2775,137.2775,136.9688,136.9688,19443.0
2024-11-04 11:55:00,137.46,137.65,137.46,137.53,17611.0,136.909,137.0982,136.909,136.9787,17611.0
2024-11-04 12:00:00,137.59,137.83,137.53,137.66,11187.0,137.0385,137.2775,136.9787,137.1082,11187.0
2024-11-04 12:05:00,137.83,137.83,137.53,137.53,4476.0,137.2775,137.2775,136.9787,136.9787,4476.0
2024-11-04 12:10:00,137.5,137.82,137.48,137.74,5942.0,136.9488,137.2676,136.9289,137.1879,5942.0
2024-11-04 12:15:00,137.75,137.82,137.67,137.77,14887.0,137.1978,137.2676,137.1182,137.2178,14887.0
2024-11-04 12:20:00,137.79,137.92,137.67,137.82,9495.0,137.2377,137.3672,137.1182,137.2676,9495.0
2024-11-04 12:25:00,137.82,138.02,137.81,137.81,9424.0,137.2676,137.4668,137.2576,137.2576,9424.0
2024-11-04 12:30:00,137.89,137.97,137.63,137.63,21547.0,137.3373,137.417,137.0783,137.0783,21547.0
2024-11-04 12:35:00,137.7,137.74,137.61,137.73,3627.0,137.148,137.1879,137.0584,137.1779,3627.0
2024-11-04 12:40:00,137.74,138.02,137.73,138.01,4964.0,137.1879,137.4668,137.1779,137.4568,4964.0
2024-11-04 12:45:00,138.02,138.2,138.01,138.2,2309.0,137.4668,137.646,137.4568,137.646,2309.0
2024-11-04 12:50:00,138.22,138.24,138.13,138.13,2656.0,137.666,137.6859,137.5763,137.5763,2656.0
2024-11-04 12:55:00,138.13,138.14,138.02,138.08,5222.0,137.5763,137.5863,137.4668,137.5265,5222.0
2024-11-04 13:00:00,138.13,138.19,138.05,138.11,2891.0,137.5763,137.6361,137.4966,137.5564,2891.0
2024-11-04 13:05:00,138.11,138.2,137.92,138.1,5490.0,137.5564,137.646,137.3672,137.5464,5490.0
2024-11-04 13:10:00,138.13,138.4,138.09,138.31,3641.0,137.5763,137.8452,137.5365,137.7556,3641.0
2024-11-04 13:15:00,138.33,138.48,138.32,138.46,4297.0,137.7755,137.9249,137.7656,137.905,4297.0
2024-11-04 13:20:00,138.51,138.62,138.44,138.53,3145.0,137.9548,138.0644,137.8851,137.9747,3145.0
2024-11-04 13:25:00,138.53,138.53,138.28,138.28,4388.0,137.9747,137.9747,137.7257,137.7257,4388.0
2024-11-04 13:30:00,138.26,138.36,138.2,138.24,3614.0,137.7058,137.8054,137.646,137.6859,3614.0
2024-11-04 13:35:00,138.25,138.32,138.25,138.25,3304.0,137.6958,137.7656,137.6958,137.6958,3304.0
2024-11-04 13:40:00,138.31,138.31,138.21,138.26,4497.0,137.7556,137.7556,137.656,137.7058,4497.0
2024-11-04 13:45:00,138.25,138.37,138.25,138.34,4433.0,137.6958,137.8154,137.6958,137.7855,4433.0
2024-11-04 13:50:00,138.39,138.48,138.28,138.44,5921.0,137.8353,137.9249,137.7257,137.8851,5921.0
2024-11-04 13:55:00,138.43,138.53,138.38,138.41,6445.0,137.8751,137.9747,137.8253,137.8552,6445.0
2024-11-04 14:00:00,138.41,138.47,138.35,138.39,2695.0,137.8552,137.915,137.7954,137.8353,2695.0
2024-11-04 14:05:00,138.41,138.68,138.41,138.56,15998.0,137.8552,138.1241,137.8552,138.0046,15998.0
2024-11-04 14:10:00,138.54,138.63,138.51,138.63,5188.0,137.9847,138.0743,137.9548,138.0743,5188.0
2024-11-04 14:15:00,138.64,138.64,138.53,138.64,9122.0,138.0843,138.0843,137.9747,138.0843,9122.0
2024-11-04 14:20:00,138.67,138.8,138.64,138.65,7473.0,138.1142,138.2436,138.0843,138.0942,7473.0
2024-11-04 14:25:00,138.65,138.74,138.56,138.56,5640.0,138.0942,138.1839,138.0046,138.0046,5640.0
2024-11-04 14:30:00,138.53,138.62,138.47,138.61,5232.0,137.9747,138.0644,137.915,138.0544,5232.0
2024-11-04 14:35:00,138.63,138.65,138.47,138.63,10142.0,138.0743,138.0942,137.915,138.0743,10142.0
2024-11-04 14:40:00,138.63,138.64,138.53,138.59,7529.0,138.0743,138.0843,137.9747,138.0345,7529.0
2024-11-04 14:45:00,138.62,138.74,138.55,138.61,8042.0,138.0644,138.1839,137.9946,138.0544,8042.0
2024-11-04 14:50:00,138.61,138.82,138.6,138.82,6021.0,138.0544,138.2635,138.0444,138.2635,6021.0
2024-11-04 14:55:00,138.81,138.94,138.76,138.76,12217.0,138.2536,138.3831,138.2038,138.2038,12217.0
2024-11-04 15:00:00,138.75,138.82,138.7,138.82,6121.0,138.1938,138.2635,138.144,138.2635,6121.0
2024-11-04 15:05:00,138.82,138.92,138.81,138.84,9720.0,138.2635,138.3631,138.2536,138.2835,9720.0
2024-11-04 15:10:00,138.84,138.94,138.83,138.85,12756.0,138.2835,138.3831,138.2735,138.2934,12756.0
2024-11-04 15:15:00,138.87,138.87,138.67,138.86,10413.0,138.3133,138.3133,138.1142,138.3034,10413.0
2024-11-04 15:20:00,138.85,139.0,138.8,138.94,11479.0,138.2934,138.4428,138.2436,138.3831,11479.0
2024-11-04 15:25:00,138.97,139.05,138.89,138.91,10479.0,138.4129,138.4926,138.3333,138.3532,10479.0
2024-11-04 15:30:00,138.87,138.94,138.82,138.83,12810.0,138.3133,138.3831,138.2635,138.2735,12810.0
2024-11-04 15:35:00,138.81,138.89,138.72,138.84,14437.0,138.2536,138.3333,138.164,138.2835,14437.0
2024-11-04 15:40:00,138.84,139.2,138.83,139.12,22812.0,138.2835,138.642,138.2735,138.5623,22812.0
2024-11-04 15:45:00,139.12,139.37,139.12,139.3,31922.0,138.5623,138.8113,138.5623,138.7416,31922.0
2024-11-04 15:50:00,139.3,139.54,139.17,139.38,54102.0,138.7416,138.9807,138.6121,138.8213,54102.0
2024-11-04 15:55:00,139.4,139.71,139.31,139.66,163363.0,138.8412,139.15,138.7516,139.1002,163363.0
2024-11-05 09:30:00,138.18,138.21,137.27,137.63,19925.0,137.6261,137.656,136.7198,137.0783,19925.0
2024-11-05 09:35:00,137.92,138.4,137.24,138.35,14026.0,137.3672,137.8452,136.6899,137.7954,14026.0
2024-11-05 09:40:00,138.57,138.76,138.52,138.58,1000.0,138.0146,138.2038,137.9648,138.0245,1000.0
2024-11-05 09:45:00,138.59,139.23,138.12,138.98,21061.0,138.0345,138.6719,137.5664,138.4229,21061.0
2024-11-05 09:50:00,138.76,139.02,138.54,138.54,2183.0,138.2038,138.4627,137.9847,137.9847,2183.0
2024-11-05 09:55:00,138.54,138.9,138.36,138.89,3962.0,137.9847,138.3432,137.8054,138.3333,3962.0
2024-11-05 10:00:00,138.79,139.4,138.5,139.39,12122.0,138.2337,138.8412,137.9448,138.8313,12122.0
2024-11-05 10:05:00,139.23,139.24,138.86,139.0,8665.0,138.6719,138.6819,138.3034,138.4428,8665.0
2024-11-05 10:10:00,139.22,139.58,138.99,139.58,6063.0,138.6619,139.0205,138.4329,139.0205,6063.0
2024-11-05 10:15:00,139.58,139.59,139.26,139.53,4906.0,139.0205,139.0305,138.7018,138.9707,4906.0
2024-11-05 10:20:00,139.34,139.7,139.34,139.7,9261.0,138.7815,139.14,138.7815,139.14,9261.0
2024-11-05 10:25:00,139.71,139.73,138.83,138.95,5499.0,139.15,139.1699,138.2735,138.393,5499.0
2024-11-05 10:30:00,139.02,139.1,138.76,139.0,3154.0,138.4627,138.5424,138.2038,138.4428,3154.0
2024-11-05 10:35:00,138.86,139.34,138.86,139.32,2669.0,138.3034,138.7815,138.3034,138.7615,2669.0
2024-11-05 10:40:00,139.34,139.41,139.14,139.4,3753.0,138.7815,138.8512,138.5823,138.8412,3753.0
2024-11-05 10:45:00,139.41,139.54,139.26,139.3,5542.0,138.8512,138.9807,138.7018,138.7416,5542.0
2024-11-05 10:50:00,139.3,139.3,138.78,138.81,8462.0,138.7416,138.7416,138.2237,138.2536,8462.0
2024-11-05 10:55:00,138.73,138.8,138.62,138.69,5972.0,138.1739,138.2436,138.0644,138.1341,5972.0
2024-11-05 11:00:00,138.72,138.92,138.59,138.84,4900.0,138.164,138.3631,138.0345,138.2835,4900.0
2024-11-05 11:05:00,138.85,139.15,138.77,139.06,3293.0,138.2934,138.5922,138.2138,138.5026,3293.0
2024-11-05 11:10:00,138.98,139.18,138.88,139.11,9202.0,138.4229,138.6221,138.3233,138.5524,9202.0
2024-11-05 11:15:00,139.1,139.26,138.95,139.03,4105.0,138.5424,138.7018,138.393,138.4727,4105.0
2024-11-05 11:20:00,139.0,139.2,138.99,139.19,3306.0,138.4428,138.642,138.4329,138.6321,3306.0
2024-11-05 11:25:00,139.17,139.23,139.14,139.22,2818.0,138.6121,138.6719,138.5823,138.6619,2818.0
2024-11-05 11:30:00,139.19,139.64,139.18,139.61,5382.0,138.6321,139.0803,138.6221,139.0504,5382.0
2024-11-05 11:35:00,139.61,140.04,139.55,140.04,10218.0,139.0504,139.4787,138.9906,139.4787,10218.0
2024-11-05 11:40:00,139.98,140.04,139.77,139.99,9584.0,139.4189,139.4787,139.2097,139.4289,9584.0
2024-11-05 11:45:00,139.93,140.02,139.8,139.86,6550.0,139.3691,139.4587,139.2396,139.2994,6550.0
2024-11-05 11:50:00,139.78,139.81,139.69,139.72,5129.0,139.2197,139.2496,139.1301,139.1599,5129.0
2024-11-05 11:55:00,139.72,139.72,139.6,139.65,5883.0,139.1599,139.1599,139.0404,139.0902,5883.0
2024-11-05 12:00:00,139.7,139.81,139.63,139.78,5130.0,139.14,139.2496,139.0703,139.2197,5130.0
2024-11-05 12:05:00,139.78,139.91,139.76,139.81,5078.0,139.2197,139.3492,139.1998,139.2496,5078.0
2024-11-05 12:10:00,139.72,139.88,139.65,139.88,9639.0,139.1599,139.3193,139.0902,139.3193,9639.0
2024-11-05 12:15:00,139.88,140.14,139.83,139.83,4500.0,139.3193,139.5783,139.2695,139.2695,4500.0
2024-11-05 12:20:00,139.92,140.19,139.86,140.15,9068.0,139.3591,139.6281,139.2994,139.5882,9068.0
2024-11-05 12:25:00,140.18,140.27,140.16,140.25,4825.0,139.6181,139.7077,139.5982,139.6878,4825.0
2024-11-05 12:30:00,140.26,140.43,140.26,140.42,6037.0,139.6978,139.8671,139.6978,139.8571,6037.0
2024-11-05 12:35:00,140.42,140.45,140.28,140.28,13383.0,139.8571,139.887,139.7177,139.7177,13383.0
2024-11-05 12:40:00,140.35,140.45,140.34,140.44,2938.0,139.7874,139.887,139.7775,139.8771,2938.0
2024-11-05 12:45:00,140.47,140.74,140.47,140.55,5655.0,139.9069,140.1759,139.9069,139.9866,5655.0
2024-11-05 12:50:00,140.54,140.78,140.51,140.77,3527.0,139.9767,140.2157,139.9468,140.2057,3527.0
2024-11-05 12:55:00,140.74,140.79,140.66,140.71,3976.0,140.1759,140.2257,140.0962,140.146,3976.0
2024-11-05 13:00:00,140.71,140.71,140.54,140.66,4308.0,140.146,140.146,139.9767,140.0962,4308.0
2024-11-05 13:05:00,140.6,140.7,140.48,140.48,2976.0,140.0364,140.136,139.9169,139.9169,2976.0
2024-11-05 13:10:00,140.48,140.56,140.29,140.31,5212.0,139.9169,139.9966,139.7277,139.7476,5212.0
2024-11-05 13:15:00,140.33,140.45,140.3,140.34,4690.0,139.7675,139.887,139.7376,139.7775,4690.0
2024-11-05 13:20:00,140.33,140.34,140.19,140.21,1700.0,139.7675,139.7775,139.6281,139.648,1700.0
2024-11-05 13:25:00,140.23,140.41,140.22,140.35,4051.0,139.6679,139.8472,139.6579,139.7874,4051.0
2024-11-05 13:30:00,140.26,140.38,140.23,140.34,4380.0,139.6978,139.8173,139.6679,139.7775,4380.0
2024-11-05 13:35:00,140.35,140.44,140.24,140.42,3300.0,139.7874,139.8771,139.6779,139.8571,3300.0
2024-11-05 13:40:00,140.45,140.64,140.45,140.57,3257.0,139.887,140.0763,139.887,140.0065,3257.0
2024-11-05 13:45:00,140.47,140.52,140.3,140.3,2507.0,139.9069,139.9567,139.7376,139.7376,2507.0
2024-11-05 13:50:00,140.33,140.37,140.2,140.31,2800.0,139.7675,139.8073,139.638,139.7476,2800.0
2024-11-05 13:55:00,140.31,140.44,140.29,140.44,3997.0,139.7476,139.8771,139.7277,139.8771,3997.0
2024-11-05 14:00:00,140.48,140.52,140.27,140.38,4226.0,139.9169,139.9567,139.7077,139.8173,4226.0
2024-11-05 14:05:00,140.28,140.28,140.14,140.14,2510.0,139.7177,139.7177,139.5783,139.5783,2510.0
2024-11-05 14:10:00,140.12,140.25,140.1,140.18,3870.0,139.5583,139.6878,139.5384,139.6181,3870.0
2024-11-05 14:15:00,140.17,140.44,140.17,140.41,3801.0,139.6081,139.8771,139.6081,139.8472,3801.0
2024-11-05 14:20:00,140.46,140.57,140.37,140.52,5429.0,139.897,140.0065,139.8073,139.9567,5429.0
2024-11-05 14:25:00,140.59,140.59,140.36,140.36,8969.0,140.0265,140.0265,139.7974,139.7974,8969.0
2024-11-05 14:30:00,140.33,140.41,140.27,140.41,6318.0,139.7675,139.8472,139.7077,139.8472,6318.0
2024-11-05 14:35:00,140.37,140.46,140.37,140.43,6341.0,139.8073,139.897,139.8073,139.8671,6341.0
2024-11-05 14:40:00,140.43,140.6,140.43,140.59,5898.0,139.8671,140.0364,139.8671,140.0265,5898.0
2024-11-05 14:45:00,140.57,140.58,140.39,140.41,6267.0,140.0065,140.0165,139.8273,139.8472,6267.0
2024-11-05 14:50:00,140.41,140.45,140.35,140.4,6879.0,139.8472,139.887,139.7874,139.8372,6879.0
2024-11-05 14:55:00,140.32,140.5,140.32,140.5,7587.0,139.7575,139.9368,139.7575,139.9368,7587.0
2024-11-05 15:00:00,140.47,140.54,140.4,140.48,7263.0,139.9069,139.9767,139.8372,139.9169,7263.0
2024-11-05 15:05:00,140.48,140.63,140.48,140.63,8932.0,139.9169,140.0663,139.9169,140.0663,8932.0
2024-11-05 15:10:00,140.63,140.78,140.62,140.75,9422.0,140.0663,140.2157,140.0563,140.1858,9422.0
2024-11-05 15:15:00,140.75,140.77,140.57,140.61,9029.0,140.1858,140.2057,140.0065,140.0464,9029.0
2024-11-05 15:20:00,140.61,140.61,140.38,140.44,3945.0,140.0464,140.0464,139.8173,139.8771,3945.0
2024-11-05 15:25:00,140.4,140.48,140.33,140.43,7047.0,139.8372,139.9169,139.7675,139.8671,7047.0
2024-11-05 15:30:00,140.38,140.74,140.28,140.65,18743.0,139.8173,140.1759,139.7177,140.0862,18743.0
2024-11-05 15:35:00,140.65,140.76,140.49,140.66,10615.0,140.0862,140.1958,139.9269,140.0962,10615.0
2024-11-05 15:40:00,140.66,140.67,140.39,140.51,7987.0,140.0962,140.1061,139.8273,139.9468,7987.0
2024-11-05 15:45:00,140.5,140.5,140.22,140.22,12677.0,139.9368,139.9368,139.6579,139.6579,12677.0
2024-11-05 15:50:00,140.27,140.38,140.15,140.35,16352.0,139.7077,139.8173,139.5882,139.7874,16352.0
2024-11-05 15:55:00,140.38,140.52,140.24,140.44,71661.0,139.8173,139.9567,139.6779,139.8771,71661.0
2024-11-06 09:30:00,143.0,143.07,141.07,141.6,74874.0,142.4268,142.4965,140.5045,141.0324,74874.0
2024-11-06 09:35:00,141.23,141.56,139.44,139.9,10430.0,140.6639,140.9926,138.8811,139.3392,10430.0
2024-11-06 09:40:00,139.59,139.89,139.03,139.28,6890.0,139.0305,139.3293,138.4727,138.7217,6890.0
2024-11-06 09:45:00,139.35,140.57,139.24,139.69,9937.0,138.7914,140.0065,138.6819,139.1301,9937.0
2024-11-06 09:50:00,139.68,139.93,138.72,139.24,30108.0,139.1201,139.3691,138.164,138.6819,30108.0
2024-11-06 09:55:00,139.24,139.45,138.42,138.78,25179.0,138.6819,138.891,137.8652,138.2237,25179.0
2024-11-06 10:00:00,138.8,139.59,138.72,139.05,11043.0,138.2436,139.0305,138.164,138.4926,11043.0
2024-11-06 10:05:00,138.99,139.06,138.57,138.87,18731.0,138.4329,138.5026,138.0146,138.3133,18731.0
2024-11-06 10:10:00,138.88,139.21,138.71,138.77,4875.0,138.3233,138.652,138.154,138.2138,4875.0
2024-11-06 10:15:00,138.52,138.92,137.92,137.93,4544.0,137.9648,138.3631,137.3672,137.3771,4544.0
2024-11-06 10:20:00,138.14,138.37,137.75,138.12,5704.0,137.5863,137.8154,137.1978,137.5664,5704.0
2024-11-06 10:25:00,137.98,138.18,137.63,137.64,5223.0,137.4269,137.6261,137.0783,137.0883,5223.0
2024-11-06 10:30:00,137.62,138.16,137.36,137.99,26567.0,137.0684,137.6062,136.8094,137.4369,26567.0
2024-11-06 10:35:00,137.91,138.35,137.66,137.74,6192.0,137.3572,137.7954,137.1082,137.1879,6192.0
2024-11-06 10:40:00,137.71,138.25,137.45,137.45,7202.0,137.158,137.6958,136.899,136.899,7202.0
2024-11-06 10:45:00,137.47,137.84,137.34,137.81,5186.0,136.919,137.2875,136.7895,137.2576,5186.0
2024-11-06 10:50:00,137.81,137.81,137.44,137.69,7307.0,137.2576,137.2576,136.8891,137.1381,7307.0
2024-11-06 10:55:00,137.72,138.3,137.7,137.75,28408.0,137.168,137.7456,137.148,137.1978,28408.0
2024-11-06 11:00:00,137.77,138.1,137.51,137.93,23440.0,137.2178,137.5464,136.9588,137.3771,23440.0
2024-11-06 11:05:00,137.94,138.73,137.93,138.27,26985.0,137.3871,138.1739,137.3771,137.7158,26985.0
2024-11-06 11:10:00,138.28,138.65,138.21,138.54,51741.0,137.7257,138.0942,137.656,137.9847,51741.0
2024-11-06 11:15:00,138.53,138.95,138.53,138.66,11641.0,137.9747,138.393,137.9747,138.1042,11641.0
2024-11-06 11:20:00,138.66,138.83,138.39,138.75,16800.0,138.1042,138.2735,137.8353,138.1938,16800.0
2024-11-06 11:25:00,138.77,139.44,138.76,138.97,23644.0,138.2138,138.8811,138.2038,138.4129,23644.0
2024-11-06 11:30:00,138.85,139.1,138.7,138.72,9704.0,138.2934,138.5424,138.144,138.164,9704.0
2024-11-06 11:35:00,138.7,138.88,138.52,138.83,6894.0,138.144,138.3233,137.9648,138.2735,6894.0
2024-11-06 11:40:00,138.83,139.13,138.66,138.66,13738.0,138.2735,138.5723,138.1042,138.1042,13738.0
2024-11-06 11:45:00,138.66,138.97,138.66,138.79,4358.0,138.1042,138.4129,138.1042,138.2337,4358.0
2024-11-06 11:50:00,138.85,139.02,138.78,138.91,9725.0,138.2934,138.4627,138.2237,138.3532,9725.0
2024-11-06 11:55:00,138.91,138.94,138.6,138.78,11226.0,138.3532,138.3831,138.0444,138.2237,11226.0
2024-11-06 12:00:00,138.69,138.79,138.2,138.2,7067.0,138.1341,138.2337,137.646,137.646,7067.0
2024-11-06 12:05:00,138.2,138.53,138.16,138.47,5597.0,137.646,137.9747,137.6062,137.915,5597.0
2024-11-06 12:10:00,138.44,138.52,138.38,138.51,7616.0,137.8851,137.9648,137.8253,137.9548,7616.0
2024-11-06 12:15:00,138.46,138.46,138.0,138.0,7320.0,137.905,137.905,137.4468,137.4468,7320.0
2024-11-06 12:20:00,138.01,138.14,137.95,138.1,3910.0,137.4568,137.5863,137.397,137.5464,3910.0
2024-11-06 12:25:00,138.07,138.41,138.07,138.15,7608.0,137.5166,137.8552,137.5166,137.5962,7608.0
2024-11-06 12:30:00,138.07,138.28,138.06,138.28,4314.0,137.5166,137.7257,137.5066,137.7257,4314.0
2024-11-06 12:35:00,138.22,138.41,138.13,138.24,15416.0,137.666,137.8552,137.5763,137.6859,15416.0
2024-11-06 12:40:00,138.21,138.29,138.15,138.29,10886.0,137.656,137.7357,137.5962,137.7357,10886.0
2024-11-06 12:45:00,138.27,138.42,138.19,138.21,12642.0,137.7158,137.8652,137.6361,137.656,12642.0
2024-11-06 12:50:00,138.14,138.14,137.94,138.09,2923.0,137.5863,137.5863,137.3871,137.5365,2923.0
2024-11-06 12:55:00,138.09,138.25,138.0,138.25,6592.0,137.5365,137.6958,137.4468,137.6958,6592.0
2024-11-06 13:00:00,138.24,138.34,138.24,138.28,4458.0,137.6859,137.7855,137.6859,137.7257,4458.0
2024-11-06 13:05:00,138.24,138.36,138.02,138.21,45258.0,137.6859,137.8054,137.4668,137.656,45258.0
2024-11-06 13:10:00,138.24,138.29,138.04,138.16,12612.0,137.6859,137.7357,137.4867,137.6062,12612.0
2024-11-06 13:15:00,138.16,138.25,138.07,138.22,7798.0,137.6062,137.6958,137.5166,137.666,7798.0
2024-11-06 13:20:00,138.18,138.47,138.1,138.47,137108.0,137.6261,137.915,137.5464,137.915,137108.0
2024-11-06 13:25:00,138.47,138.71,138.31,138.4,63205.0,137.915,138.154,137.7556,137.8452,63205.0
2024-11-06 13:30:00,138.4,138.58,138.3,138.34,53530.0,137.8452,138.0245,137.7456,137.7855,53530.0
2024-11-06 13:35:00,138.3,138.39,138.05,138.15,179708.0,137.7456,137.8353,137.4966,137.5962,179708.0
2024-11-06 13:40:00,138.18,138.29,138.06,138.17,8016.0,137.6261,137.7357,137.5066,137.6162,8016.0
2024-11-06 13:45:00,138.12,138.13,137.98,138.06,4074.0,137.5664,137.5763,137.4269,137.5066,4074.0
2024-11-06 13:50:00,138.0,138.06,137.77,138.02,11865.0,137.4468,137.5066,137.2178,137.4668,11865.0
2024-11-06 13:55:00,138.06,138.1,137.9,137.93,5361.0,137.5066,137.5464,137.3472,137.3771,5361.0
2024-11-06 14:00:00,137.97,138.07,137.85,138.0,17796.0,137.417,137.5166,137.2974,137.4468,17796.0
2024-11-06 14:05:00,138.0,138.0,137.72,137.73,2984.0,137.4468,137.4468,137.168,137.1779,2984.0
2024-11-06 14:10:00,137.78,137.88,137.56,137.58,8903.0,137.2277,137.3273,137.0086,137.0285,8903.0
2024-11-06 14:15:00,137.61,137.76,137.54,137.72,5989.0,137.0584,137.2078,136.9887,137.168,5989.0
2024-11-06 14:20:00,137.81,137.82,137.72,137.74,1936.0,137.2576,137.2676,137.168,137.1879,1936.0
2024-11-06 14:25:00,137.79,138.02,137.77,137.83,9361.0,137.2377,137.4668,137.2178,137.2775,9361.0
2024-11-06 14:30:00,137.84,137.98,137.8,137.9,6292.0,137.2875,137.4269,137.2476,137.3472,6292.0
2024-11-06 14:35:00,137.89,138.04,137.86,137.89,8447.0,137.3373,137.4867,137.3074,137.3373,8447.0
2024-11-06 14:40:00,137.88,137.92,137.69,137.73,5140.0,137.3273,137.3672,137.1381,137.1779,5140.0
2024-11-06 14:45:00,137.73,137.84,137.67,137.67,4114.0,137.1779,137.2875,137.1182,137.1182,4114.0
2024-11-06 14:50:00,137.67,137.78,137.5,137.56,19384.0,137.1182,137.2277,136.9488,137.0086,19384.0
2024-11-06 14:55:00,137.52,137.72,137.48,137.63,4372.0,136.9688,137.168,136.9289,137.0783,4372.0
2024-11-06 15:00:00,137.6,137.72,137.49,137.51,8117.0,137.0484,137.168,136.9389,136.9588,8117.0
2024-11-06 15:05:00,137.51,137.77,137.5,137.77,6663.0,136.9588,137.2178,136.9488,137.2178,6663.0
2024-11-06 15:10:00,137.75,137.94,137.75,137.86,10551.0,137.1978,137.3871,137.1978,137.3074,10551.0
2024-11-06 15:15:00,137.86,137.87,137.44,137.48,21029.0,137.3074,137.3174,136.8891,136.9289,21029.0
2024-11-06 15:20:00,137.44,137.52,137.32,137.4,14877.0,136.8891,136.9688,136.7696,136.8492,14877.0
2024-11-06 15:25:00,137.45,137.47,137.32,137.35,9134.0,136.899,136.919,136.7696,136.7994,9134.0
2024-11-06 15:30:00,137.36,137.53,137.36,137.42,14094.0,136.8094,136.9787,136.8094,136.8692,14094.0
2024-11-06 15:35:00,137.42,137.53,137.09,137.1,26462.0,136.8692,136.9787,136.5405,136.5504,26462.0
2024-11-06 15:40:00,137.07,137.28,137.04,137.21,58205.0,136.5206,136.7297,136.4907,136.66,58205.0
2024-11-06 15:45:00,137.25,137.72,137.17,137.71,31913.0,136.6998,137.168,136.6202,137.158,31913.0
2024-11-06 15:50:00,137.76,137.82,137.32,137.56,50855.0,137.2078,137.2676,136.7696,137.0086,50855.0
2024-11-06 15:55:00,137.54,137.92,137.49,137.75,109801.0,136.9887,137.3672,136.9389,137.1978,109801.0
2024-11-07 09:30:00,138.79,139.0,138.16,138.44,27669.0,138.2337,138.4428,137.6062,137.8851,27669.0
2024-11-07 09:35:00,138.38,138.91,138.35,138.68,3245.0,137.8253,138.3532,137.7954,138.1241,3245.0
2024-11-07 09:40:00,138.35,138.36,137.96,137.96,1517.0,137.7954,137.8054,137.407,137.407,1517.0
2024-11-07 09:45:00,138.1,138.18,137.93,137.93,2636.0,137.5464,137.6261,137.3771,137.3771,2636.0
2024-11-07 09:50:00,138.16,138.52,138.04,138.18,3700.0,137.6062,137.9648,137.4867,137.6261,3700.0
2024-11-07 09:55:00,138.11,138.6,138.11,138.36,4991.0,137.5564,138.0444,137.5564,137.8054,4991.0
2024-11-07 10:00:00,138.65,139.05,138.56,138.93,4664.0,138.0942,138.4926,138.0046,138.3731,4664.0
2024-11-07 10:05:00,138.74,138.88,138.37,138.67,12366.0,138.1839,138.3233,137.8154,138.1142,12366.0
2024-11-07 10:10:00,138.66,138.82,138.37,138.41,14131.0,138.1042,138.2635,137.8154,137.8552,14131.0
2024-11-07 10:15:00,138.42,138.57,138.29,138.45,516220.0,137.8652,138.0146,137.7357,137.895,516220.0
2024-11-07 10:20:00,138.55,138.55,138.03,138.2,9118.0,137.9946,137.9946,137.4767,137.646,9118.0
2024-11-07 10:25:00,138.01,138.14,138.0,138.06,3257.0,137.4568,137.5863,137.4468,137.5066,3257.0
2024-11-07 10:30:00,138.06,138.07,137.57,137.81,6162.0,137.5066,137.5166,137.0186,137.2576,6162.0
2024-11-07 10:35:00,138.04,138.31,137.93,138.1,63017.0,137.4867,137.7556,137.3771,137.5464,63017.0
2024-11-07 10:40:00,138.16,138.68,138.03,138.65,275425.0,137.6062,138.1241,137.4767,138.0942,275425.0
2024-11-07 10:45:00,138.67,138.71,138.31,138.71,7300.0,138.1142,138.154,137.7556,138.154,7300.0
2024-11-07 10:50:00,138.65,138.72,138.15,138.22,4760.0,138.0942,138.164,137.5962,137.666,4760.0
2024-11-07 10:55:00,138.22,138.34,137.87,137.94,3475.0,137.666,137.7855,137.3174,137.3871,3475.0
2024-11-07 11:00:00,138.06,138.29,138.04,138.29,4776.0,137.5066,137.7357,137.4867,137.7357,4776.0
2024-11-07 11:05:00,138.24,138.52,138.11,138.5,5181.0,137.6859,137.9648,137.5564,137.9448,5181.0
2024-11-07 11:10:00,138.48,138.56,138.12,138.12,9448.0,137.9249,138.0046,137.5664,137.5664,9448.0
2024-11-07 11:15:00,138.12,138.2,138.0,138.05,4215.0,137.5664,137.646,137.4468,137.4966,4215.0
2024-11-07 11:20:00,138.12,138.41,138.07,138.38,7715.0,137.5664,137.8552,137.5166,137.8253,7715.0
2024-11-07 11:25:00,138.22,138.26,137.96,137.96,5865.0,137.666,137.7058,137.407,137.407,5865.0
2024-11-07 11:30:00,137.9,137.97,137.8,137.96,1655.0,137.3472,137.417,137.2476,137.407,1655.0
2024-11-07 11:35:00,138.01,138.01,137.81,137.83,1900.0,137.4568,137.4568,137.2576,137.2775,1900.0
2024-11-07 11:40:00,137.84,137.93,137.75,137.79,8903.0,137.2875,137.3771,137.1978,137.2377,8903.0
2024-11-07 11:45:00,137.76,137.89,137.71,137.85,11318.0,137.2078,137.3373,137.158,137.2974,11318.0
2024-11-07 11:50:00,137.84,138.2,137.79,138.1,4355.0,137.2875,137.646,137.2377,137.5464,4355.0
2024-11-07 11:55:00,138.1,138.32,138.09,138.18,2632.0,137.5464,137.7656,137.5365,137.6261,2632.0
2024-11-07 12:00:00,138.07,138.4,138.07,138.24,2955.0,137.5166,137.8452,137.5166,137.6859,2955.0
2024-11-07 12:05:00,138.36,138.69,138.36,138.68,5047.0,137.8054,138.1341,137.8054,138.1241,5047.0
2024-11-07 12:10:00,138.72,138.79,138.64,138.78,8985.0,138.164,138.2337,138.0843,138.2237,8985.0
2024-11-07 12:15:00,138.73,138.83,138.68,138.68,9232.0,138.1739,138.2735,138.1241,138.1241,9232.0
2024-11-07 12:20:00,138.68,139.21,138.57,139.21,20803.0,138.1241,138.652,138.0146,138.652,20803.0
2024-11-07 12:25:00,139.21,139.21,139.04,139.12,4025.0,138.652,138.652,138.4827,138.5623,4025.0
2024-11-07 12:30:00,139.2,139.23,139.04,139.06,4237.0,138.642,138.6719,138.4827,138.5026,4237.0
2024-11-07 12:35:00,139.07,139.1,138.91,138.95,3220.0,138.5125,138.5424,138.3532,138.393,3220.0
2024-11-07 12:40:00,138.94,139.0,138.9,138.93,5637.0,138.3831,138.4428,138.3432,138.3731,5637.0
2024-11-07 12:45:00,138.94,139.19,138.93,139.19,15064.0,138.3831,138.6321,138.3731,138.6321,15064.0
2024-11-07 12:50:00,139.19,139.26,139.16,139.25,2304.0,138.6321,138.7018,138.6022,138.6918,2304.0
2024-11-07 12:55:00,139.22,139.22,139.02,139.04,2331.0,138.6619,138.6619,138.4627,138.4827,2331.0
2024-11-07 13:00:00,139.06,139.06,138.91,138.91,2212.0,138.5026,138.5026,138.3532,138.3532,2212.0
2024-11-07 13:05:00,138.96,138.97,138.88,138.95,2434.0,138.403,138.4129,138.3233,138.393,2434.0
2024-11-07 13:10:00,138.96,139.08,138.92,138.99,12393.0,138.403,138.5225,138.3631,138.4329,12393.0
2024-11-07 13:15:00,139.04,139.11,138.97,139.08,5590.0,138.4827,138.5524,138.4129,138.5225,5590.0
2024-11-07 13:20:00,139.09,139.12,139.05,139.08,3172.0,138.5325,138.5623,138.4926,138.5225,3172.0
2024-11-07 13:25:00,139.11,139.12,139.04,139.11,4927.0,138.5524,138.5623,138.4827,138.5524,4927.0
2024-11-07 13:30:00,139.08,139.16,139.01,139.15,7631.0,138.5225,138.6022,138.4528,138.5922,7631.0
2024-11-07 13:35:00,139.16,139.39,139.16,139.39,3474.0,138.6022,138.8313,138.6022,138.8313,3474.0
2024-11-07 13:40:00,139.34,139.34,139.09,139.12,3248.0,138.7815,138.7815,138.5325,138.5623,3248.0
2024-11-07 13:45:00,139.15,139.24,139.06,139.09,2414.0,138.5922,138.6819,138.5026,138.5325,2414.0
2024-11-07 13:50:00,139.14,139.19,139.08,139.08,2354.0,138.5823,138.6321,138.5225,138.5225,2354.0
2024-11-07 13:55:00,139.12,139.12,138.93,138.97,1668.0,138.5623,138.5623,138.3731,138.4129,1668.0
2024-11-07 14:00:00,138.92,139.08,138.69,138.72,2853.0,138.3631,138.5225,138.1341,138.164,2853.0
2024-11-07 14:05:00,138.66,138.8,138.57,138.8,5929.0,138.1042,138.2436,138.0146,138.2436,5929.0
2024-11-07 14:10:00,138.82,138.91,138.73,138.82,1916.0,138.2635,138.3532,138.1739,138.2635,1916.0
2024-11-07 14:15:00,138.86,138.91,138.82,138.84,2310.0,138.3034,138.3532,138.2635,138.2835,2310.0
2024-11-07 14:20:00,138.9,139.14,138.9,139.14,7868.0,138.3432,138.5823,138.3432,138.5823,7868.0
2024-11-07 14:25:00,139.15,139.38,139.14,139.27,7102.0,138.5922,138.8213,138.5823,138.7117,7102.0
2024-11-07 14:30:00,139.23,139.58,139.22,139.51,4638.0,138.6719,139.0205,138.6619,138.9508,4638.0
2024-11-07 14:35:00,139.42,139.46,139.21,139.29,2732.0,138.8611,138.901,138.652,138.7317,2732.0
2024-11-07 14:40:00,139.26,139.28,139.14,139.19,7960.0,138.7018,138.7217,138.5823,138.6321,7960.0
2024-11-07 14:45:00,139.18,139.34,138.99,139.34,3990.0,138.6221,138.7815,138.4329,138.7815,3990.0
2024-11-07 14:50:00,139.29,139.33,139.12,139.15,4350.0,138.7317,138.7715,138.5623,138.5922,4350.0
2024-11-07 14:55:00,139.15,139.45,139.15,139.39,5857.0,138.5922,138.891,138.5922,138.8313,5857.0
2024-11-07 15:00:00,139.37,139.4,139.15,139.4,11835.0,138.8113,138.8412,138.5922,138.8412,11835.0
2024-11-07 15:05:00,139.44,139.72,139.44,139.58,5571.0,138.8811,139.1599,138.8811,139.0205,5571.0
2024-11-07 15:10:00,139.68,139.98,139.68,139.98,5424.0,139.1201,139.4189,139.1201,139.4189,5424.0
2024-11-07 15:15:00,139.98,140.07,139.7,139.72,6923.0,139.4189,139.5085,139.14,139.1599,6923.0
2024-11-07 15:20:00,139.72,139.81,139.56,139.81,12308.0,139.1599,139.2496,139.0006,139.2496,12308.0
2024-11-07 15:25:00,139.87,139.87,139.56,139.61,13890.0,139.3093,139.3093,139.0006,139.0504,13890.0
2024-11-07 15:30:00,139.58,139.62,139.41,139.49,8894.0,139.0205,139.0603,138.8512,138.9309,8894.0
2024-11-07 15:35:00,139.44,139.67,139.42,139.53,9905.0,138.8811,139.1101,138.8611,138.9707,9905.0
2024-11-07 15:40:00,139.55,139.79,139.55,139.59,7265.0,138.9906,139.2297,138.9906,139.0305,7265.0
2024-11-07 15:45:00,139.6,139.7,139.34,139.34,16253.0,139.0404,139.14,138.7815,138.7815,16253.0
2024-11-07 15:50:00,139.4,139.53,139.35,139.47,26765.0,138.8412,138.9707,138.7914,138.9109,26765.0
2024-11-07 15:55:00,139.47,139.79,139.44,139.59,89851.0,138.9109,139.2297,138.8811,139.0305,89851.0
2024-11-08 09:30:00,137.67,138.67,134.94,135.96,68151.0,137.1182,138.1142,134.3991,135.415,68151.0
2024-11-08 09:35:00,136.2,137.54,136.06,137.11,4254.0,135.6541,136.9887,135.5146,136.5604,4254.0
2024-11-08 09:40:00,137.66,138.58,137.46,138.43,12413.0,137.1082,138.0245,136.909,137.8751,12413.0
2024-11-08 09:45:00,138.33,138.59,137.6,138.18,45840.0,137.7755,138.0345,137.0484,137.6261,45840.0
2024-11-08 09:50:00,137.95,138.1,137.21,137.48,11046.0,137.397,137.5464,136.66,136.9289,11046.0
2024-11-08 09:55:00,137.72,138.24,137.58,138.02,6542.0,137.168,137.6859,137.0285,137.4668,6542.0
2024-11-08 10:00:00,137.78,138.06,137.47,137.96,24254.0,137.2277,137.5066,136.919,137.407,24254.0
2024-11-08 10:05:00,137.84,138.47,137.82,138.36,6901.0,137.2875,137.915,137.2676,137.8054,6901.0
2024-11-08 10:10:00,138.36,138.48,137.78,137.97,36675.0,137.8054,137.9249,137.2277,137.417,36675.0
2024-11-08 10:15:00,137.8,138.2,137.74,137.83,11733.0,137.2476,137.646,137.1879,137.2775,11733.0
2024-11-08 10:20:00,137.99,138.42,137.92,137.95,19755.0,137.4369,137.8652,137.3672,137.397,19755.0
2024-11-08 10:25:00,137.99,138.06,137.52,137.85,15538.0,137.4369,137.5066,136.9688,137.2974,15538.0
2024-11-08 10:30:00,138.05,138.29,137.93,138.29,5001.0,137.4966,137.7357,137.3771,137.7357,5001.0
2024-11-08 10:35:00,138.29,138.39,138.11,138.36,12785.0,137.7357,137.8353,137.5564,137.8054,12785.0
2024-11-08 10:40:00,138.27,138.56,138.17,138.42,5509.0,137.7158,138.0046,137.6162,137.8652,5509.0
2024-11-08 10:45:00,138.45,138.56,138.08,138.15,21127.0,137.895,138.0046,137.5265,137.5962,21127.0
2024-11-08 10:50:00,138.19,138.21,137.77,137.78,2905.0,137.6361,137.656,137.2178,137.2277,2905.0
2024-11-08 10:55:00,137.78,137.87,137.58,137.77,3352.0,137.2277,137.3174,137.0285,137.2178,3352.0
2024-11-08 11:00:00,137.88,138.0,137.82,137.95,3235.0,137.3273,137.4468,137.2676,137.397,3235.0
2024-11-08 11:05:00,138.0,138.05,137.86,137.94,3984.0,137.4468,137.4966,137.3074,137.3871,3984.0
2024-11-08 11:10:00,137.86,137.86,137.22,137.22,10543.0,137.3074,137.3074,136.67,136.67,10543.0
2024-11-08 11:15:00,137.17,137.24,137.17,137.21,3564.0,136.6202,136.6899,136.6202,136.66,3564.0
2024-11-08 11:20:00,137.17,137.48,137.17,137.31,31843.0,136.6202,136.9289,136.6202,136.7596,31843.0
2024-11-08 11:25:00,137.22,137.31,137.05,137.19,4135.0,136.67,136.7596,136.5006,136.6401,4135.0
2024-11-08 11:30:00,137.25,137.27,136.92,137.0,5678.0,136.6998,136.7198,136.3712,136.4508,5678.0
2024-11-08 11:35:00,137.0,137.16,136.96,136.96,7181.0,136.4508,136.6102,136.411,136.411,7181.0
2024-11-08 11:40:00,137.0,137.0,136.82,136.82,2113.0,136.4508,136.4508,136.2716,136.2716,2113.0
2024-11-08 11:45:00,136.86,137.05,136.82,137.05,8188.0,136.3114,136.5006,136.2716,136.5006,8188.0
2024-11-08 11:50:00,136.99,137.25,136.94,137.18,13898.0,136.4409,136.6998,136.3911,136.6301,13898.0
2024-11-08 11:55:00,137.19,137.24,137.05,137.11,5103.0,136.6401,136.6899,136.5006,136.5604,5103.0
2024-11-08 12:00:00,137.11,137.12,136.95,136.95,5850.0,136.5604,136.5704,136.401,136.401,5850.0
2024-11-08 12:05:00,136.94,137.07,136.92,136.97,5016.0,136.3911,136.5206,136.3712,136.421,5016.0
2024-11-08 12:10:00,137.04,137.07,136.94,136.94,4205.0,136.4907,136.5206,136.3911,136.3911,4205.0
2024-11-08 12:15:00,136.98,137.25,136.94,137.25,6788.0,136.4309,136.6998,136.3911,136.6998,6788.0
2024-11-08 12:20:00,137.29,137.34,137.03,137.03,5500.0,136.7397,136.7895,136.4807,136.4807,5500.0
2024-11-08 12:25:00,137.01,137.01,136.69,136.82,5134.0,136.4608,136.4608,136.1421,136.2716,5134.0
2024-11-08 12:30:00,136.81,136.82,136.48,136.69,35659.0,136.2616,136.2716,135.9329,136.1421,35659.0
2024-11-08 12:35:00,136.69,136.69,136.26,136.32,15057.0,136.1421,136.1421,135.7138,135.7736,15057.0
2024-11-08 12:40:00,136.31,136.69,136.27,136.69,24365.0,135.7636,136.1421,135.7238,136.1421,24365.0
2024-11-08 12:45:00,136.69,136.72,136.52,136.69,26696.0,136.1421,136.172,135.9728,136.1421,26696.0
2024-11-08 12:50:00,136.7,136.83,136.62,136.83,14108.0,136.152,136.2815,136.0724,136.2815,14108.0
2024-11-08 12:55:00,136.84,136.92,136.81,136.9,5315.0,136.2915,136.3712,136.2616,136.3512,5315.0
2024-11-08 13:00:00,136.9,136.9,136.77,136.77,4134.0,136.3512,136.3512,136.2218,136.2218,4134.0
2024-11-08 13:05:00,136.77,136.77,136.46,136.46,16507.0,136.2218,136.2218,135.913,135.913,16507.0
2024-11-08 13:10:00,136.47,136.55,136.44,136.53,20834.0,135.923,136.0026,135.8931,135.9827,20834.0
2024-11-08 13:15:00,136.47,136.65,136.43,136.52,23528.0,135.923,136.1022,135.8831,135.9728,23528.0
2024-11-08 13:20:00,136.56,136.72,136.45,136.47,26799.0,136.0126,136.172,135.903,135.923,26799.0
2024-11-08 13:25:00,136.5,136.56,136.45,136.48,12097.0,135.9528,136.0126,135.903,135.9329,12097.0
2024-11-08 13:30:00,136.42,136.5,136.31,136.48,6406.0,135.8732,135.9528,135.7636,135.9329,6406.0
2024-11-08 13:35:00,136.48,136.8,136.46,136.8,3477.0,135.9329,136.2516,135.913,136.2516,3477.0
2024-11-08 13:40:00,136.82,136.84,136.74,136.81,2120.0,136.2716,136.2915,136.1919,136.2616,2120.0
2024-11-08 13:45:00,136.89,137.17,136.89,137.17,1346.0,136.3413,136.6202,136.3413,136.6202,1346.0
2024-11-08 13:50:00,137.17,137.18,137.05,137.14,2538.0,136.6202,136.6301,136.5006,136.5903,2538.0
2024-11-08 13:55:00,137.17,137.17,136.71,137.02,32976.0,136.6202,136.6202,136.162,136.4708,32976.0
2024-11-08 14:00:00,137.03,137.03,136.82,136.99,7068.0,136.4807,136.4807,136.2716,136.4409,7068.0
2024-11-08 14:05:00,136.96,137.13,136.92,137.06,26828.0,136.411,136.5803,136.3712,136.5106,26828.0
2024-11-08 14:10:00,137.06,137.65,137.06,137.59,13831.0,136.5106,137.0982,136.5106,137.0385,13831.0
2024-11-08 14:15:00,137.59,137.61,137.28,137.46,8528.0,137.0385,137.0584,136.7297,136.909,8528.0
2024-11-08 14:20:00,137.46,137.55,137.37,137.38,12754.0,136.909,136.9986,136.8194,136.8293,12754.0
2024-11-08 14:25:00,137.38,137.41,137.23,137.32,22907.0,136.8293,136.8592,136.6799,136.7696,22907.0
2024-11-08 14:30:00,137.31,137.5,137.21,137.31,20794.0,136.7596,136.9488,136.66,136.7596,20794.0
2024-11-08 14:35:00,137.29,137.31,137.17,137.18,17657.0,136.7397,136.7596,136.6202,136.6301,17657.0
2024-11-08 14:40:00,137.14,137.27,136.99,136.99,5379.0,136.5903,136.7198,136.4409,136.4409,5379.0
2024-11-08 14:45:00,136.98,137.28,136.98,137.19,6035.0,136.4309,136.7297,136.4309,136.6401,6035.0
2024-11-08 14:50:00,137.24,137.3,137.16,137.24,5856.0,136.6899,136.7496,136.6102,136.6899,5856.0
2024-11-08 14:55:00,137.24,137.28,137.11,137.13,6246.0,136.6899,136.7297,136.5604,136.5803,6246.0
2024-11-08 15:00:00,137.14,137.14,136.86,136.9,4381.0,136.5903,136.5903,136.3114,136.3512,4381.0
2024-11-08 15:05:00,136.94,136.96,136.74,136.93,7036.0,136.3911,136.411,136.1919,136.3811,7036.0
2024-11-08 15:10:00,136.9,136.96,136.86,136.94,3665.0,136.3512,136.411,136.3114,136.3911,3665.0
2024-11-08 15:15:00,136.92,136.97,136.85,136.85,6987.0,136.3712,136.421,136.3014,136.3014,6987.0
2024-11-08 15:20:00,136.82,136.88,136.72,136.78,68176.0,136.2716,136.3313,136.172,136.2317,68176.0
2024-11-08 15:25:00,136.92,137.24,136.91,137.24,8670.0,136.3712,136.6899,136.3612,136.6899,8670.0
2024-11-08 15:30:00,137.28,137.31,137.11,137.19,13861.0,136.7297,136.7596,136.5604,136.6401,13861.0
2024-11-08 15:35:00,137.16,137.23,136.95,136.97,14403.0,136.6102,136.6799,136.401,136.421,14403.0
2024-11-08 15:40:00,136.96,136.97,136.7,136.72,12433.0,136.411,136.421,136.152,136.172,12433.0
2024-11-08 15:45:00,136.75,136.85,136.66,136.7,12851.0,136.2018,136.3014,136.1122,136.152,12851.0
2024-11-08 15:50:00,136.69,136.83,136.67,136.69,19225.0,136.1421,136.2815,136.1222,136.1421,19225.0
2024-11-08 15:55:00,136.69,136.78,136.56,136.74,82586.0,136.1421,136.2317,136.0126,136.1919,82586.0
2024-11-11 09:30:00,137.07,137.2,136.31,136.31,12114.0,136.5206,136.65,135.7636,135.7636,12114.0
2024-11-11 09:35:00,136.33,137.02,135.97,137.02,2780.0,135.7835,136.4708,135.425,136.4708,2780.0
2024-11-11 09:40:00,137.43,137.46,136.99,137.0,4993.0,136.8791,136.909,136.4409,136.4508,4993.0
2024-11-11 09:45:00,137.24,137.25,135.89,136.0,17407.0,136.6899,136.6998,135.3453,135.4549,17407.0
2024-11-11 09:50:00,136.17,136.62,135.88,136.41,6430.0,135.6242,136.0724,135.3353,135.8632,6430.0
2024-11-11 09:55:00,136.59,136.76,136.01,136.08,4724.0,136.0425,136.2118,135.4648,135.5345,4724.0
2024-11-11 10:00:00,136.02,136.56,136.0,136.33,18187.0,135.4748,136.0126,135.4549,135.7835,18187.0
2024-11-11 10:05:00,136.34,136.46,136.12,136.17,3391.0,135.7935,135.913,135.5744,135.6242,3391.0
2024-11-11 10:10:00,136.07,136.42,136.03,136.08,2714.0,135.5246,135.8732,135.4847,135.5345,2714.0
2024-11-11 10:15:00,136.12,136.17,135.93,135.93,8234.0,135.5744,135.6242,135.3851,135.3851,8234.0
2024-11-11 10:20:00,135.99,136.12,135.85,135.99,16863.0,135.4449,135.5744,135.3055,135.4449,16863.0
2024-11-11 10:25:00,136.06,136.06,135.66,135.78,72247.0,135.5146,135.5146,135.1162,135.2357,72247.0
2024-11-11 10:30:00,135.78,135.8,135.54,135.75,44875.0,135.2357,135.2557,134.9967,135.2059,44875.0
2024-11-11 10:35:00,135.77,135.82,135.67,135.67,14340.0,135.2258,135.2756,135.1262,135.1262,14340.0
2024-11-11 10:40:00,135.78,135.92,135.55,135.77,62653.0,135.2357,135.3752,135.0067,135.2258,62653.0
2024-11-11 10:45:00,135.68,135.84,135.61,135.61,11244.0,135.1361,135.2955,135.0664,135.0664,11244.0
2024-11-11 10:50:00,135.68,136.05,135.45,135.83,252979.0,135.1361,135.5047,134.9071,135.2855,252979.0
2024-11-11 10:55:00,135.77,135.81,135.4,135.67,56542.0,135.2258,135.2656,134.8573,135.1262,56542.0
2024-11-11 11:00:00,135.67,135.77,135.37,135.37,35962.0,135.1262,135.2258,134.8274,134.8274,35962.0
2024-11-11 11:05:00,135.5,135.75,135.44,135.5,44692.0,134.9569,135.2059,134.8971,134.9569,44692.0
2024-11-11 11:10:00,135.56,135.59,135.37,135.59,44876.0,135.0166,135.0465,134.8274,135.0465,44876.0
2024-11-11 11:15:00,135.59,135.79,135.4,135.46,49016.0,135.0465,135.2457,134.8573,134.917,49016.0
2024-11-11 11:20:00,135.46,135.73,135.44,135.72,44034.0,134.917,135.1859,134.8971,135.176,44034.0
2024-11-11 11:25:00,135.72,135.73,135.4,135.4,18149.0,135.176,135.1859,134.8573,134.8573,18149.0
2024-11-11 11:30:00,135.4,135.57,135.32,135.48,17304.0,134.8573,135.0266,134.7776,134.9369,17304.0
2024-11-11 11:35:00,135.54,135.68,135.49,135.68,27248.0,134.9967,135.1361,134.9469,135.1361,27248.0
2024-11-11 11:40:00,135.68,135.68,135.41,135.48,99096.0,135.1361,135.1361,134.8672,134.9369,99096.0
2024-11-11 11:45:00,135.51,135.55,135.43,135.5,19653.0,134.9668,135.0067,134.8871,134.9569,19653.0
2024-11-11 11:50:00,135.48,135.53,135.3,135.34,17566.0,134.9369,134.9867,134.7577,134.7975,17566.0
2024-11-11 11:55:00,135.3,135.3,135.06,135.06,10935.0,134.7577,134.7577,134.5186,134.5186,10935.0
2024-11-11 12:00:00,135.07,135.09,134.9,134.95,10027.0,134.5286,134.5485,134.3593,134.4091,10027.0
2024-11-11 12:05:00,134.9,135.06,134.9,135.03,13050.0,134.3593,134.5186,134.3593,134.4887,13050.0
2024-11-11 12:10:00,135.06,135.06,134.93,134.99,26943.0,134.5186,134.5186,134.3891,134.4489,26943.0
2024-11-11 12:15:00,134.99,135.05,134.91,134.94,17068.0,134.4489,134.5087,134.3692,134.3991,17068.0
2024-11-11 12:20:00,134.95,134.95,134.44,134.52,23477.0,134.4091,134.4091,133.9011,133.9808,23477.0
2024-11-11 12:25:00,134.5,134.83,134.49,134.65,12649.0,133.9609,134.2895,133.9509,134.1103,12649.0
2024-11-11 12:30:00,134.66,134.73,134.58,134.58,5608.0,134.1202,134.1899,134.0405,134.0405,5608.0
2024-11-11 12:35:00,134.6,134.92,134.4,134.4,270740.0,134.0605,134.3792,133.8613,133.8613,270740.0
2024-11-11 12:40:00,134.38,134.53,134.21,134.34,14937.0,133.8413,133.9907,133.672,133.8015,14937.0
2024-11-11 12:45:00,134.34,134.62,134.34,134.54,10775.0,133.8015,134.0804,133.8015,134.0007,10775.0
2024-11-11 12:50:00,134.55,134.55,134.29,134.29,8840.0,134.0107,134.0107,133.7517,133.7517,8840.0
2024-11-11 12:55:00,134.27,134.51,134.22,134.22,10316.0,133.7318,133.9708,133.682,133.682,10316.0
2024-11-11 13:00:00,134.19,134.33,134.15,134.25,5564.0,133.6521,133.7915,133.6123,133.7119,5564.0
2024-11-11 13:05:00,134.31,134.31,134.14,134.14,16034.0,133.7716,133.7716,133.6023,133.6023,16034.0
2024-11-11 13:10:00,134.11,134.53,134.04,134.53,8687.0,133.5724,133.9907,133.5027,133.9907,8687.0
2024-11-11 13:15:00,134.53,134.63,134.44,134.56,10360.0,133.9907,134.0903,133.9011,134.0206,10360.0
2024-11-11 13:20:00,134.56,134.57,134.46,134.56,6516.0,134.0206,134.0306,133.921,134.0206,6516.0
2024-11-11 13:25:00,134.51,134.63,134.49,134.53,28009.0,133.9708,134.0903,133.9509,133.9907,28009.0
2024-11-11 13:30:00,134.56,134.56,134.42,134.46,23013.0,134.0206,134.0206,133.8812,133.921,23013.0
2024-11-11 13:35:00,134.43,134.51,134.22,134.48,17560.0,133.8911,133.9708,133.682,133.9409,17560.0
2024-11-11 13:40:00,134.5,134.5,134.29,134.33,9720.0,133.9609,133.9609,133.7517,133.7915,9720.0
2024-11-11 13:45:00,134.29,134.29,134.09,134.28,13203.0,133.7517,133.7517,133.5525,133.7417,13203.0
2024-11-11 13:50:00,134.28,134.39,134.25,134.32,4973.0,133.7417,133.8513,133.7119,133.7816,4973.0
2024-11-11 13:55:00,134.37,134.4,134.25,134.3,11927.0,133.8314,133.8613,133.7119,133.7617,11927.0
2024-11-11 14:00:00,134.3,134.32,134.17,134.31,17132.0,133.7617,133.7816,133.6322,133.7716,17132.0
2024-11-11 14:05:00,134.25,134.31,134.2,134.2,5656.0,133.7119,133.7716,133.6621,133.6621,5656.0
2024-11-11 14:10:00,134.18,134.19,134.05,134.06,3611.0,133.6421,133.6521,133.5127,133.5226,3611.0
2024-11-11 14:15:00,134.11,134.11,133.94,133.94,5163.0,133.5724,133.5724,133.4031,133.4031,5163.0
2024-11-11 14:20:00,133.98,134.01,133.82,133.83,6047.0,133.443,133.4728,133.2836,133.2936,6047.0
2024-11-11 14:25:00,133.82,133.82,133.65,133.71,25829.0,133.2836,133.2836,133.1143,133.174,25829.0
2024-11-11 14:30:00,133.7,134.06,133.63,134.01,39065.0,133.1641,133.5226,133.0944,133.4728,39065.0
2024-11-11 14:35:00,133.98,133.98,133.81,133.84,17550.0,133.443,133.443,133.2736,133.3035,17550.0
2024-11-11 14:40:00,133.8,133.82,133.61,133.72,24768.0,133.2637,133.2836,133.0744,133.184,24768.0
2024-11-11 14:45:00,133.72,133.75,133.64,133.67,7600.0,133.184,133.2139,133.1043,133.1342,7600.0
2024-11-11 14:50:00,133.71,133.9,133.71,133.88,6612.0,133.174,133.3633,133.174,133.3434,6612.0
2024-11-11 14:55:00,133.88,133.88,133.63,133.7,14460.0,133.3434,133.3434,133.0944,133.1641,14460.0
2024-11-11 15:00:00,133.65,133.65,133.46,133.54,5844.0,133.1143,133.1143,132.925,133.0047,5844.0
2024-11-11 15:05:00,133.54,133.54,133.47,133.51,8236.0,133.0047,133.0047,132.935,132.9748,8236.0
2024-11-11 15:10:00,133.51,133.56,133.47,133.47,32178.0,132.9748,133.0246,132.935,132.935,32178.0
2024-11-11 15:15:00,133.49,133.62,133.44,133.53,27588.0,132.9549,133.0844,132.9051,132.9948,27588.0
2024-11-11 15:20:00,133.49,133.64,133.42,133.53,86289.0,132.9549,133.1043,132.8852,132.9948,86289.0
2024-11-11 15:25:00,133.54,133.61,133.5,133.53,16960.0,133.0047,133.0744,132.9649,132.9948,16960.0
2024-11-11 15:30:00,133.56,133.63,133.44,133.47,63904.0,133.0246,133.0944,132.9051,132.935,63904.0
2024-11-11 15:35:00,133.44,133.51,133.35,133.47,54696.0,132.9051,132.9748,132.8155,132.935,54696.0
2024-11-11 15:40:00,133.46,133.47,133.36,133.39,327723.0,132.925,132.935,132.8254,132.8553,327723.0
2024-11-11 15:45:00,133.39,133.67,133.29,133.45,106944.0,132.8553,133.1342,132.7557,132.9151,106944.0
2024-11-11 15:50:00,133.44,133.58,133.23,133.33,584996.0,132.9051,133.0446,132.696,132.7956,584996.0
2024-11-11 15:55:00,133.33,133.9,133.2,133.88,314513.0,132.7956,133.3633,132.6661,133.3434,314513.0
2024-11-12 09:30:00,133.86,134.98,133.73,134.52,27092.0,133.3234,134.4389,133.194,133.9808,27092.0
2024-11-12 09:35:00,134.41,135.3,134.38,135.3,7711.0,133.8712,134.7577,133.8413,134.7577,7711.0
2024-11-12 09:40:00,135.28,135.85,135.26,135.49,9350.0,134.7377,135.3055,134.7178,134.9469,9350.0
2024-11-12 09:45:00,135.51,135.85,135.3,135.69,27112.0,134.9668,135.3055,134.7577,135.1461,27112.0
2024-11-12 09:50:00,135.55,135.92,135.34,135.83,17662.0,135.0067,135.3752,134.7975,135.2855,17662.0
2024-11-12 09:55:00,135.85,135.85,135.56,135.72,7666.0,135.3055,135.3055,135.0166,135.176,7666.0
2024-11-12 10:00:00,135.72,136.04,135.31,135.32,20804.0,135.176,135.4947,134.7676,134.7776,20804.0
2024-11-12 10:05:00,135.34,135.34,134.94,135.07,7458.0,134.7975,134.7975,134.3991,134.5286,7458.0
2024-11-12 10:10:00,135.0,135.01,134.71,134.9,14089.0,134.4589,134.4688,134.17,134.3593,14089.0
2024-11-12 10:15:00,134.89,134.89,134.62,134.64,2412.0,134.3493,134.3493,134.0804,134.1003,2412.0
2024-11-12 10:20:00,134.65,134.65,134.24,134.24,4318.0,134.1103,134.1103,133.7019,133.7019,4318.0
2024-11-12 10:25:00,134.26,134.59,134.23,134.55,16417.0,133.7218,134.0505,133.6919,134.0107,16417.0
2024-11-12 10:30:00,134.49,134.58,134.25,134.47,10111.0,133.9509,134.0405,133.7119,133.931,10111.0
2024-11-12 10:35:00,134.39,134.46,134.17,134.22,9318.0,133.8513,133.921,133.6322,133.682,9318.0
2024-11-12 10:40:00,134.21,134.27,134.05,134.1,3480.0,133.672,133.7318,133.5127,133.5625,3480.0
2024-11-12 10:45:00,134.06,134.15,133.91,134.0,8769.0,133.5226,133.6123,133.3732,133.4629,8769.0
2024-11-12 10:50:00,133.99,134.36,133.92,134.27,15274.0,133.4529,133.8214,133.3832,133.7318,15274.0
2024-11-12 10:55:00,134.27,134.27,133.94,133.96,6187.0,133.7318,133.7318,133.4031,133.423,6187.0
2024-11-12 11:00:00,133.95,134.55,133.95,134.46,11957.0,133.4131,134.0107,133.4131,133.921,11957.0
2024-11-12 11:05:00,134.45,134.55,134.41,134.45,3403.0,133.9111,134.0107,133.8712,133.9111,3403.0
2024-11-12 11:10:00,134.53,134.73,134.45,134.58,13967.0,133.9907,134.1899,133.9111,134.0405,13967.0
2024-11-12 11:15:00,134.59,134.87,134.53,134.85,7808.0,134.0505,134.3294,133.9907,134.3095,7808.0
2024-11-12 11:20:00,134.91,134.91,134.67,134.7,9695.0,134.3692,134.3692,134.1302,134.1601,9695.0
2024-11-12 11:25:00,134.67,134.67,134.55,134.61,3034.0,134.1302,134.1302,134.0107,134.0704,3034.0
2024-11-12 11:30:00,134.6,134.61,134.49,134.61,2790.0,134.0605,134.0704,133.9509,134.0704,2790.0
2024-11-12 11:35:00,134.56,134.66,134.54,134.64,3496.0,134.0206,134.1202,134.0007,134.1003,3496.0
2024-11-12 11:40:00,134.62,134.64,134.38,134.44,4261.0,134.0804,134.1003,133.8413,133.9011,4261.0
2024-11-12 11:45:00,134.49,134.5,134.4,134.41,1704.0,133.9509,133.9609,133.8613,133.8712,1704.0
2024-11-12 11:50:00,134.44,134.62,134.38,134.38,8466.0,133.9011,134.0804,133.8413,133.8413,8466.0
2024-11-12 11:55:00,134.42,134.42,134.24,134.24,2481.0,133.8812,133.8812,133.7019,133.7019,2481.0
2024-11-12 12:00:00,134.21,134.54,134.2,134.54,6667.0,133.672,134.0007,133.6621,134.0007,6667.0
2024-11-12 12:05:00,134.47,134.59,134.34,134.34,4370.0,133.931,134.0505,133.8015,133.8015,4370.0
2024-11-12 12:10:00,134.36,134.36,134.01,134.11,2533.0,133.8214,133.8214,133.4728,133.5724,2533.0
2024-11-12 12:15:00,134.12,134.12,133.96,134.05,3116.0,133.5824,133.5824,133.423,133.5127,3116.0
2024-11-12 12:20:00,133.95,134.1,133.95,134.01,3698.0,133.4131,133.5625,133.4131,133.4728,3698.0
2024-11-12 12:25:00,133.98,134.13,133.98,134.09,3588.0,133.443,133.5923,133.443,133.5525,3588.0
2024-11-12 12:30:00,134.09,134.09,133.88,133.9,7537.0,133.5525,133.5525,133.3434,133.3633,7537.0
2024-11-12 12:35:00,133.87,133.91,133.76,133.89,3155.0,133.3334,133.3732,133.2238,133.3533,3155.0
2024-11-12 12:40:00,133.89,134.02,133.83,133.98,2677.0,133.3533,133.4828,133.2936,133.443,2677.0
2024-11-12 12:45:00,133.98,133.99,133.88,133.88,4115.0,133.443,133.4529,133.3434,133.3434,4115.0
2024-11-12 12:50:00,133.88,133.93,133.83,133.91,1412.0,133.3434,133.3932,133.2936,133.3732,1412.0
2024-11-12 12:55:00,133.81,133.85,133.73,133.84,5398.0,133.2736,133.3135,133.194,133.3035,5398.0
2024-11-12 13:00:00,133.82,134.14,133.81,134.1,3726.0,133.2836,133.6023,133.2736,133.5625,3726.0
2024-11-12 13:05:00,134.14,134.17,133.97,133.97,3998.0,133.6023,133.6322,133.433,133.433,3998.0
2024-11-12 13:10:00,133.97,133.97,133.71,133.87,3550.0,133.433,133.433,133.174,133.3334,3550.0
2024-11-12 13:15:00,133.84,134.15,133.84,134.08,4993.0,133.3035,133.6123,133.3035,133.5425,4993.0
2024-11-12 13:20:00,134.13,134.13,133.9,134.02,1968.0,133.5923,133.5923,133.3633,133.4828,1968.0
2024-11-12 13:25:00,134.02,134.24,133.95,134.14,6233.0,133.4828,133.7019,133.4131,133.6023,6233.0
2024-11-12 13:30:00,134.2,134.2,134.03,134.07,4478.0,133.6621,133.6621,133.4928,133.5326,4478.0
2024-11-12 13:35:00,134.07,134.12,134.02,134.06,9343.0,133.5326,133.5824,133.4828,133.5226,9343.0
2024-11-12 13:40:00,134.16,134.16,134.02,134.08,5118.0,133.6222,133.6222,133.4828,133.5425,5118.0
2024-11-12 13:45:00,134.06,134.08,133.93,133.97,3656.0,133.5226,133.5425,133.3932,133.433,3656.0
2024-11-12 13:50:00,133.97,134.2,133.93,134.12,5367.0,133.433,133.6621,133.3932,133.5824,5367.0
2024-11-12 13:55:00,134.12,134.41,134.12,134.32,6995.0,133.5824,133.8712,133.5824,133.7816,6995.0
2024-11-12 14:00:00,134.34,134.39,134.25,134.34,2573.0,133.8015,133.8513,133.7119,133.8015,2573.0
2024-11-12 14:05:00,134.3,134.44,134.3,134.36,4923.0,133.7617,133.9011,133.7617,133.8214,4923.0
2024-11-12 14:10:00,134.39,134.41,134.25,134.27,4457.0,133.8513,133.8712,133.7119,133.7318,4457.0
2024-11-12 14:15:00,134.3,134.44,134.3,134.34,3320.0,133.7617,133.9011,133.7617,133.8015,3320.0
2024-11-12 14:20:00,134.49,134.59,134.49,134.59,2411.0,133.9509,134.0505,133.9509,134.0505,2411.0
2024-11-12 14:25:00,134.66,134.66,134.47,134.48,5453.0,134.1202,134.1202,133.931,133.9409,5453.0
2024-11-12 14:30:00,134.59,134.81,134.48,134.72,13140.0,134.0505,134.2696,133.9409,134.18,13140.0
2024-11-12 14:35:00,134.72,134.76,134.61,134.67,3915.0,134.18,134.2198,134.0704,134.1302,3915.0
2024-11-12 14:40:00,134.61,134.77,134.61,134.74,1900.0,134.0704,134.2298,134.0704,134.1999,1900.0
2024-11-12 14:45:00,134.66,134.66,134.55,134.66,3172.0,134.1202,134.1202,134.0107,134.1202,3172.0
2024-11-12 14:50:00,134.65,134.81,134.64,134.76,6493.0,134.1103,134.2696,134.1003,134.2198,6493.0
2024-11-12 14:55:00,134.77,134.77,134.65,134.77,6854.0,134.2298,134.2298,134.1103,134.2298,6854.0
2024-11-12 15:00:00,134.76,134.77,134.52,134.59,9887.0,134.2198,134.2298,133.9808,134.0505,9887.0
2024-11-12 15:05:00,134.59,134.59,134.44,134.52,3131.0,134.0505,134.0505,133.9011,133.9808,3131.0
2024-11-12 15:10:00,134.53,134.55,134.3,134.41,5791.0,133.9907,134.0107,133.7617,133.8712,5791.0
2024-11-12 15:15:00,134.45,134.46,134.26,134.31,7004.0,133.9111,133.921,133.7218,133.7716,7004.0
2024-11-12 15:20:00,134.31,134.37,134.26,134.33,7190.0,133.7716,133.8314,133.7218,133.7915,7190.0
2024-11-12 15:25:00,134.3,134.3,134.12,134.28,9666.0,133.7617,133.7617,133.5824,133.7417,9666.0
2024-11-12 15:30:00,134.26,134.26,134.04,134.1,6385.0,133.7218,133.7218,133.5027,133.5625,6385.0
2024-11-12 15:35:00,134.06,134.24,134.01,134.04,9438.0,133.5226,133.7019,133.4728,133.5027,9438.0
2024-11-12 15:40:00,134.0,134.05,133.86,134.02,11423.0,133.4629,133.5127,133.3234,133.4828,11423.0
2024-11-12 15:45:00,134.0,134.01,133.78,133.83,17841.0,133.4629,133.4728,133.2438,133.2936,17841.0
2024-11-12 15:50:00,133.86,134.13,133.81,134.05,32972.0,133.3234,133.5923,133.2736,133.5127,32972.0
2024-11-12 15:55:00,134.04,134.04,133.64,133.69,85903.0,133.5027,133.5027,133.1043,133.1541,85903.0
2024-11-13 09:30:00,133.26,133.37,132.19,133.37,29160.0,132.7258,132.8354,131.6601,132.8354,29160.0
2024-11-13 09:35:00,133.5,133.96,133.5,133.84,1301.0,132.9649,133.423,132.9649,133.3035,1301.0
2024-11-13 09:40:00,133.84,134.1,133.43,133.43,4959.0,133.3035,133.5625,132.8952,132.8952,4959.0
2024-11-13 09:45:00,133.55,133.67,133.35,133.67,4692.0,133.0147,133.1342,132.8155,133.1342,4692.0
2024-11-13 09:50:00,133.63,133.63,133.33,133.5,5622.0,133.0944,133.0944,132.7956,132.9649,5622.0
2024-11-13 09:55:00,133.37,133.6,133.17,133.59,3706.0,132.8354,133.0645,132.6362,133.0545,3706.0
2024-11-13 10:00:00,133.66,133.67,133.15,133.16,5409.0,133.1242,133.1342,132.6163,132.6262,5409.0
2024-11-13 10:05:00,133.21,133.32,132.77,133.3,6600.0,132.676,132.7856,132.2378,132.7657,6600.0
2024-11-13 10:10:00,133.39,133.46,133.0,133.0,2608.0,132.8553,132.925,132.4669,132.4669,2608.0
2024-11-13 10:15:00,132.96,133.1,132.77,133.04,7738.0,132.427,132.5665,132.2378,132.5067,7738.0
2024-11-13 10:20:00,133.04,133.36,132.96,133.36,4453.0,132.5067,132.8254,132.427,132.8254,4453.0
2024-11-13 10:25:00,133.37,133.44,133.28,133.44,2572.0,132.8354,132.9051,132.7458,132.9051,2572.0
2024-11-13 10:30:00,133.46,133.59,133.4,133.57,3170.0,132.925,133.0545,132.8653,133.0346,3170.0
2024-11-13 10:35:00,133.5,133.55,133.28,133.28,6366.0,132.9649,133.0147,132.7458,132.7458,6366.0
2024-11-13 10:40:00,133.28,133.62,133.14,133.53,4174.0,132.7458,133.0844,132.6063,132.9948,4174.0
2024-11-13 10:45:00,133.56,133.78,133.55,133.67,2187.0,133.0246,133.2438,133.0147,133.1342,2187.0
2024-11-13 10:50:00,133.66,133.78,133.66,133.78,2603.0,133.1242,133.2438,133.1242,133.2438,2603.0
2024-11-13 10:55:00,133.78,133.88,133.65,133.81,7409.0,133.2438,133.3434,133.1143,133.2736,7409.0
2024-11-13 11:00:00,133.83,133.88,133.64,133.65,5989.0,133.2936,133.3434,133.1043,133.1143,5989.0
2024-11-13 11:05:00,133.52,133.62,133.51,133.57,2649.0,132.9848,133.0844,132.9748,133.0346,2649.0
2024-11-13 11:10:00,133.61,133.72,133.53,133.72,1980.0,133.0744,133.184,132.9948,133.184,1980.0
2024-11-13 11:15:00,133.7,133.84,133.67,133.84,5711.0,133.1641,133.3035,133.1342,133.3035,5711.0
2024-11-13 11:20:00,133.72,133.74,133.62,133.69,2309.0,133.184,133.2039,133.0844,133.1541,2309.0
2024-11-13 11:25:00,133.69,134.03,133.68,133.83,5168.0,133.1541,133.4928,133.1442,133.2936,5168.0
2024-11-13 11:30:00,133.83,133.91,133.73,133.8,3743.0,133.2936,133.3732,133.194,133.2637,3743.0
2024-11-13 11:35:00,133.74,134.3,133.62,134.19,17000.0,133.2039,133.7617,133.0844,133.6521,17000.0
2024-11-13 11:40:00,134.28,134.32,134.09,134.18,10144.0,133.7417,133.7816,133.5525,133.6421,10144.0
2024-11-13 11:45:00,134.21,134.32,134.18,134.18,5203.0,133.672,133.7816,133.6421,133.6421,5203.0
2024-11-13 11:50:00,134.21,134.25,133.96,133.96,2688.0,133.672,133.7119,133.423,133.423,2688.0
2024-11-13 11:55:00,133.89,134.12,133.81,134.02,6109.0,133.3533,133.5824,133.2736,133.4828,6109.0
2024-11-13 12:00:00,134.03,134.2,134.01,134.12,8884.0,133.4928,133.6621,133.4728,133.5824,8884.0
2024-11-13 12:05:00,134.13,134.31,134.12,134.26,1900.0,133.5923,133.7716,133.5824,133.7218,1900.0
2024-11-13 12:10:00,134.27,134.3,134.17,134.17,3100.0,133.7318,133.7617,133.6322,133.6322,3100.0
2024-11-13 12:15:00,134.22,134.22,134.15,134.17,4367.0,133.682,133.682,133.6123,133.6322,4367.0
2024-11-13 12:20:00,134.15,134.24,134.14,134.16,4245.0,133.6123,133.7019,133.6023,133.6222,4245.0
2024-11-13 12:25:00,134.15,134.35,134.14,134.3,3138.0,133.6123,133.8115,133.6023,133.7617,3138.0
2024-11-13 12:30:00,134.29,134.37,134.27,134.28,6939.0,133.7517,133.8314,133.7318,133.7417,6939.0
2024-11-13 12:35:00,134.22,134.28,134.19,134.26,1624.0,133.682,133.7417,133.6521,133.7218,1624.0
2024-11-13 12:40:00,134.31,134.45,134.31,134.44,2037.0,133.7716,133.9111,133.7716,133.9011,2037.0
2024-11-13 12:45:00,134.45,134.55,134.45,134.49,3108.0,133.9111,134.0107,133.9111,133.9509,3108.0
2024-11-13 12:50:00,134.48,134.48,134.33,134.42,3109.0,133.9409,133.9409,133.7915,133.8812,3109.0
2024-11-13 12:55:00,134.43,134.54,134.41,134.53,2220.0,133.8911,134.0007,133.8712,133.9907,2220.0
2024-11-13 13:00:00,134.54,134.58,134.45,134.46,3195.0,134.0007,134.0405,133.9111,133.921,3195.0
2024-11-13 13:05:00,134.48,134.53,134.45,134.5,1400.0,133.9409,133.9907,133.9111,133.9609,1400.0
2024-11-13 13:10:00,134.52,134.6,134.47,134.56,3589.0,133.9808,134.0605,133.931,134.0206,3589.0
2024-11-13 13:15:00,134.55,134.63,134.54,134.58,3681.0,134.0107,134.0903,134.0007,134.0405,3681.0
2024-11-13 13:20:00,134.57,134.66,134.57,134.6,6522.0,134.0306,134.1202,134.0306,134.0605,6522.0
2024-11-13 13:25:00,134.6,134.66,134.58,134.66,5214.0,134.0605,134.1202,134.0405,134.1202,5214.0
2024-11-13 13:30:00,134.62,134.62,134.01,134.02,19639.0,134.0804,134.0804,133.4728,133.4828,19639.0
2024-11-13 13:35:00,134.02,134.44,133.99,134.41,7449.0,133.4828,133.9011,133.4529,133.8712,7449.0
2024-11-13 13:40:00,134.37,134.48,134.34,134.48,2924.0,133.8314,133.9409,133.8015,133.9409,2924.0
2024-11-13 13:45:00,134.44,134.46,134.3,134.39,3288.0,133.9011,133.921,133.7617,133.8513,3288.0
2024-11-13 13:50:00,134.38,134.46,134.38,134.41,2376.0,133.8413,133.921,133.8413,133.8712,2376.0
2024-11-13 13:55:00,134.42,134.42,134.32,134.33,4085.0,133.8812,133.8812,133.7816,133.7915,4085.0
2024-11-13 14:00:00,134.36,134.48,134.32,134.48,3058.0,133.8214,133.9409,133.7816,133.9409,3058.0
2024-11-13 14:05:00,134.47,134.56,134.4,134.5,3592.0,133.931,134.0206,133.8613,133.9609,3592.0
2024-11-13 14:10:00,134.54,134.63,134.5,134.51,4051.0,134.0007,134.0903,133.9609,133.9708,4051.0
2024-11-13 14:15:00,134.51,134.54,134.4,134.43,3431.0,133.9708,134.0007,133.8613,133.8911,3431.0
2024-11-13 14:20:00,134.42,134.51,134.42,134.51,2570.0,133.8812,133.9708,133.8812,133.9708,2570.0
2024-11-13 14:25:00,134.52,134.59,134.36,134.37,5757.0,133.9808,134.0505,133.8214,133.8314,5757.0
2024-11-13 14:30:00,134.34,134.43,134.33,134.37,1715.0,133.8015,133.8911,133.7915,133.8314,1715.0
2024-11-13 14:35:00,134.35,134.51,134.31,134.47,4929.0,133.8115,133.9708,133.7716,133.931,4929.0
2024-11-13 14:40:00,134.43,134.43,134.33,134.33,2529.0,133.8911,133.8911,133.7915,133.7915,2529.0
2024-11-13 14:45:00,134.34,134.37,134.12,134.15,4191.0,133.8015,133.8314,133.5824,133.6123,4191.0
2024-11-13 14:50:00,134.18,134.26,134.15,134.26,6835.0,133.6421,133.7218,133.6123,133.7218,6835.0
2024-11-13 14:55:00,134.25,134.25,134.19,134.25,2553.0,133.7119,133.7119,133.6521,133.7119,2553.0
2024-11-13 15:00:00,134.29,134.32,134.2,134.25,5279.0,133.7517,133.7816,133.6621,133.7119,5279.0
2024-11-13 15:05:00,134.24,134.41,134.23,134.41,4472.0,133.7019,133.8712,133.6919,133.8712,4472.0
2024-11-13 15:10:00,134.41,134.47,134.37,134.47,4174.0,133.8712,133.931,133.8314,133.931,4174.0
2024-11-13 15:15:00,134.47,134.55,134.45,134.49,5739.0,133.931,134.0107,133.9111,133.9509,5739.0
2024-11-13 15:20:00,134.5,134.58,134.41,134.41,4471.0,133.9609,134.0405,133.8712,133.8712,4471.0
2024-11-13 15:25:00,134.41,134.51,134.38,134.5,4117.0,133.8712,133.9708,133.8413,133.9609,4117.0
2024-11-13 15:30:00,134.46,134.51,134.35,134.44,5841.0,133.921,133.9708,133.8115,133.9011,5841.0
2024-11-13 15:35:00,134.47,134.69,134.45,134.69,5669.0,133.931,134.1501,133.9111,134.1501,5669.0
2024-11-13 15:40:00,134.66,134.87,134.66,134.74,5103.0,134.1202,134.3294,134.1202,134.1999,5103.0
2024-11-13 15:45:00,134.78,134.79,134.53,134.58,7629.0,134.2397,134.2497,133.9907,134.0405,7629.0
2024-11-13 15:50:00,134.51,134.52,134.31,134.46,18136.0,133.9708,133.9808,133.7716,133.921,18136.0
2024-11-13 15:55:00,134.45,134.45,134.25,134.34,98760.0,133.9111,133.9111,133.7119,133.8015,98760.0
2024-11-14 09:30:00,133.69,134.35,133.13,133.14,21860.0,133.1541,133.8115,132.5964,132.6063,21860.0
2024-11-14 09:35:00,133.04,133.46,132.74,132.89,8112.0,132.5067,132.925,132.2079,132.3573,8112.0
2024-11-14 09:40:00,133.18,133.18,132.68,132.91,6687.0,132.6462,132.6462,132.1482,132.3772,6687.0
2024-11-14 09:45:00,132.82,133.33,132.77,133.06,17401.0,132.2876,132.7956,132.2378,132.5266,17401.0
2024-11-14 09:50:00,133.06,133.14,132.76,132.81,11358.0,132.5266,132.6063,132.2278,132.2776,11358.0
2024-11-14 09:55:00,132.81,132.98,132.79,132.88,6398.0,132.2776,132.447,132.2577,132.3474,6398.0
2024-11-14 10:00:00,132.83,132.87,132.23,132.5,12891.0,132.2976,132.3374,131.7,131.9689,12891.0
2024-11-14 10:05:00,132.5,132.96,132.5,132.72,8504.0,131.9689,132.427,131.9689,132.188,8504.0
2024-11-14 10:10:00,132.69,132.86,132.59,132.86,7843.0,132.1581,132.3274,132.0585,132.3274,7843.0
2024-11-14 10:15:00,132.89,133.08,132.77,132.77,5160.0,132.3573,132.5466,132.2378,132.2378,5160.0
2024-11-14 10:20:00,132.94,132.97,132.72,132.72,8992.0,132.4071,132.437,132.188,132.188,8992.0
2024-11-14 10:25:00,132.85,132.86,132.35,132.39,18302.0,132.3175,132.3274,131.8195,131.8593,18302.0
2024-11-14 10:30:00,132.36,132.91,132.34,132.83,8448.0,131.8294,132.3772,131.8095,132.2976,8448.0
2024-11-14 10:35:00,132.83,132.83,132.65,132.7,3526.0,132.2976,132.2976,132.1183,132.1681,3526.0
2024-11-14 10:40:00,132.71,132.76,132.42,132.42,4123.0,132.178,132.2278,131.8892,131.8892,4123.0
2024-11-14 10:45:00,132.45,132.55,132.43,132.47,2696.0,131.9191,132.0187,131.8992,131.939,2696.0
2024-11-14 10:50:00,132.58,132.58,132.45,132.56,4397.0,132.0486,132.0486,131.9191,132.0286,4397.0
2024-11-14 10:55:00,132.56,132.87,132.55,132.79,5563.0,132.0286,132.3374,132.0187,132.2577,5563.0
2024-11-14 11:00:00,132.71,132.73,132.49,132.56,6492.0,132.178,132.198,131.9589,132.0286,6492.0
2024-11-14 11:05:00,132.55,132.62,132.48,132.52,4208.0,132.0187,132.0884,131.949,131.9888,4208.0
2024-11-14 11:10:00,132.61,132.61,132.35,132.35,4388.0,132.0784,132.0784,131.8195,131.8195,4388.0
2024-11-14 11:15:00,132.33,132.39,132.27,132.38,6436.0,131.7996,131.8593,131.7398,131.8494,6436.0
2024-11-14 11:20:00,132.39,132.39,132.15,132.21,2936.0,131.8593,131.8593,131.6203,131.68,2936.0
2024-11-14 11:25:00,132.2,132.21,131.91,131.91,8734.0,131.6701,131.68,131.3812,131.3812,8734.0
2024-11-14 11:30:00,131.96,132.08,131.91,131.95,6427.0,131.431,131.5506,131.3812,131.4211,6427.0
2024-11-14 11:35:00,131.92,132.04,131.81,131.84,10393.0,131.3912,131.5107,131.2816,131.3115,10393.0
2024-11-14 11:40:00,131.84,131.87,131.6,131.6,2681.0,131.3115,131.3414,131.0725,131.0725,2681.0
2024-11-14 11:45:00,131.62,131.62,131.36,131.43,7368.0,131.0924,131.0924,130.8335,130.9032,7368.0
2024-11-14 11:50:00,131.43,131.52,131.11,131.12,15235.0,130.9032,130.9928,130.5845,130.5944,15235.0
2024-11-14 11:55:00,131.13,131.14,130.81,130.87,24081.0,130.6044,130.6143,130.2857,130.3454,24081.0
2024-11-14 12:00:00,130.83,130.94,130.78,130.79,11336.0,130.3056,130.4151,130.2558,130.2657,11336.0
2024-11-14 12:05:00,130.84,131.03,130.71,130.97,14095.0,130.3155,130.5048,130.1861,130.445,14095.0
2024-11-14 12:10:00,130.92,131.09,130.7,130.84,28445.0,130.3952,130.5645,130.1761,130.3155,28445.0
2024-11-14 12:15:00,130.89,130.96,130.79,130.94,10104.0,130.3653,130.4351,130.2657,130.4151,10104.0
2024-11-14 12:20:00,130.94,131.01,130.6,130.84,33641.0,130.4151,130.4849,130.0765,130.3155,33641.0
2024-11-14 12:25:00,130.84,130.92,130.71,130.85,10927.0,130.3155,130.3952,130.1861,130.3255,10927.0
2024-11-14 12:30:00,130.86,130.86,130.52,130.53,18439.0,130.3355,130.3355,129.9968,130.0068,18439.0
2024-11-14 12:35:00,130.53,130.88,130.53,130.84,17741.0,130.0068,130.3554,130.0068,130.3155,17741.0
2024-11-14 12:40:00,130.84,130.85,130.62,130.71,37722.0,130.3155,130.3255,130.0964,130.1861,37722.0
2024-11-14 12:45:00,130.71,130.72,130.45,130.54,16963.0,130.1861,130.196,129.9271,130.0167,16963.0
2024-11-14 12:50:00,130.55,130.91,130.54,130.91,58475.0,130.0267,130.3853,130.0167,130.3853,58475.0
2024-11-14 12:55:00,130.86,130.92,130.64,130.71,13339.0,130.3355,130.3952,130.1163,130.1861,13339.0
2024-11-14 13:00:00,130.72,130.81,130.64,130.72,26843.0,130.196,130.2857,130.1163,130.196,26843.0
2024-11-14 13:05:00,130.77,130.85,130.67,130.73,21101.0,130.2458,130.3255,130.1462,130.206,21101.0
2024-11-14 13:10:00,130.73,130.75,130.45,130.53,11747.0,130.206,130.2259,129.9271,130.0068,11747.0
2024-11-14 13:15:00,130.53,130.53,130.28,130.45,22239.0,130.0068,130.0068,129.7578,129.9271,22239.0
2024-11-14 13:20:00,130.45,130.45,130.24,130.24,8616.0,129.9271,129.9271,129.7179,129.7179,8616.0
2024-11-14 13:25:00,130.26,130.68,130.26,130.68,8850.0,129.7379,130.1562,129.7379,130.1562,8850.0
2024-11-14 13:30:00,130.7,130.79,130.62,130.75,15542.0,130.1761,130.2657,130.0964,130.2259,15542.0
2024-11-14 13:35:00,130.75,130.77,130.6,130.71,14511.0,130.2259,130.2458,130.0765,130.1861,14511.0
2024-11-14 13:40:00,130.72,130.9,130.72,130.9,5096.0,130.196,130.3753,130.196,130.3753,5096.0
2024-11-14 13:45:00,130.86,131.09,130.82,131.0,12702.0,130.3355,130.5645,130.2956,130.4749,12702.0
2024-11-14 13:50:00,131.02,131.14,130.95,130.95,10031.0,130.4948,130.6143,130.4251,130.4251,10031.0
2024-11-14 13:55:00,130.99,130.99,130.82,130.82,5139.0,130.4649,130.4649,130.2956,130.2956,5139.0
2024-11-14 14:00:00,130.84,131.13,130.82,131.11,4284.0,130.3155,130.6044,130.2956,130.5845,4284.0
2024-11-14 14:05:00,131.15,131.29,131.13,131.24,5339.0,130.6243,130.7637,130.6044,130.7139,5339.0
2024-11-14 14:10:00,131.21,131.32,131.16,131.31,5601.0,130.6841,130.7936,130.6343,130.7837,5601.0
2024-11-14 14:15:00,131.36,131.46,131.27,131.35,9486.0,130.8335,130.9331,130.7438,130.8235,9486.0
2024-11-14 14:20:00,131.31,131.32,131.24,131.25,5657.0,130.7837,130.7936,130.7139,130.7239,5657.0
2024-11-14 14:25:00,131.25,131.41,131.22,131.4,9509.0,130.7239,130.8833,130.694,130.8733,9509.0
2024-11-14 14:30:00,131.37,131.47,131.24,131.25,14771.0,130.8434,130.943,130.7139,130.7239,14771.0
2024-11-14 14:35:00,131.26,131.3,131.15,131.16,16370.0,130.7339,130.7737,130.6243,130.6343,16370.0
2024-11-14 14:40:00,131.16,131.26,131.06,131.15,9067.0,130.6343,130.7339,130.5347,130.6243,9067.0
2024-11-14 14:45:00,131.17,131.23,131.0,131.22,12325.0,130.6442,130.704,130.4749,130.694,12325.0
2024-11-14 14:50:00,131.21,131.46,131.0,131.44,26010.0,130.6841,130.9331,130.4749,130.9131,26010.0
2024-11-14 14:55:00,131.43,131.44,131.21,131.21,8164.0,130.9032,130.9131,130.6841,130.6841,8164.0
2024-11-14 15:00:00,131.2,131.2,130.89,130.92,16265.0,130.6741,130.6741,130.3653,130.3952,16265.0
2024-11-14 15:05:00,130.93,131.01,130.74,130.91,7148.0,130.4052,130.4849,130.2159,130.3853,7148.0
2024-11-14 15:10:00,130.93,130.96,130.82,130.89,5328.0,130.4052,130.4351,130.2956,130.3653,5328.0
2024-11-14 15:15:00,130.94,131.19,130.94,131.17,6829.0,130.4151,130.6641,130.4151,130.6442,6829.0
2024-11-14 15:20:00,131.17,131.18,130.97,130.97,8330.0,130.6442,130.6542,130.445,130.445,8330.0
2024-11-14 15:25:00,130.97,131.07,130.88,130.99,9165.0,130.445,130.5446,130.3554,130.4649,9165.0
2024-11-14 15:30:00,131.01,131.08,130.84,130.9,13023.0,130.4849,130.5546,130.3155,130.3753,13023.0
2024-11-14 15:35:00,130.89,130.96,130.73,130.74,10976.0,130.3653,130.4351,130.206,130.2159,10976.0
2024-11-14 15:40:00,130.73,130.76,130.6,130.63,15318.0,130.206,130.2359,130.0765,130.1064,15318.0
2024-11-14 15:45:00,130.62,130.64,130.44,130.49,19524.0,130.0964,130.1163,129.9171,129.9669,19524.0
2024-11-14 15:50:00,130.51,130.66,130.44,130.47,33938.0,129.9869,130.1363,129.9171,129.947,33938.0
2024-11-14 15:55:00,130.46,130.49,130.16,130.21,127834.0,129.9371,129.9669,129.6383,129.6881,127834.0
2024-11-15 09:30:00,129.47,129.71,128.65,129.04,100578.0,128.951,129.1901,128.1343,128.5228,100578.0
2024-11-15 09:35:00,129.02,129.03,128.27,128.34,19916.0,128.5028,128.5128,127.7558,127.8256,19916.0
2024-11-15 09:40:00,128.36,129.13,128.25,128.5,92861.0,127.8455,128.6124,127.7359,127.9849,92861.0
2024-11-15 09:45:00,128.5,128.78,128.22,128.32,28464.0,127.9849,128.2638,127.706,127.8056,28464.0
2024-11-15 09:50:00,128.25,128.65,128.22,128.52,27320.0,127.7359,128.1343,127.706,128.0048,27320.0
2024-11-15 09:55:00,128.53,128.53,128.04,128.1,22126.0,128.0148,128.0148,127.5268,127.5865,22126.0
2024-11-15 10:00:00,128.14,128.14,127.32,127.33,27972.0,127.6264,127.6264,126.8096,126.8196,27972.0
2024-11-15 10:05:00,127.33,127.57,127.09,127.44,18439.0,126.8196,127.0586,126.5806,126.9292,18439.0
2024-11-15 10:10:00,127.48,127.6,127.15,127.39,15321.0,126.969,127.0885,126.6403,126.8794,15321.0
2024-11-15 10:15:00,127.42,127.59,127.07,127.15,41548.0,126.9092,127.0786,126.5606,126.6403,41548.0
2024-11-15 10:20:00,127.15,127.15,126.55,126.7,58706.0,126.6403,126.6403,126.0427,126.1921,58706.0
2024-11-15 10:25:00,126.64,126.7,126.33,126.5,17266.0,126.1324,126.1921,125.8236,125.9929,17266.0
2024-11-15 10:30:00,126.43,126.53,126.0,126.21,46074.0,125.9232,126.0228,125.4949,125.7041,46074.0
2024-11-15 10:35:00,126.22,126.52,125.87,126.52,19308.0,125.7141,126.0129,125.3655,126.0129,19308.0
2024-11-15 10:40:00,126.46,126.51,126.07,126.21,28416.0,125.9531,126.0029,125.5647,125.7041,28416.0
2024-11-15 10:45:00,126.22,126.34,125.99,126.11,34097.0,125.7141,125.8336,125.485,125.6045,34097.0
2024-11-15 10:50:00,126.11,126.36,125.84,125.95,22157.0,125.6045,125.8535,125.3356,125.4451,22157.0
2024-11-15 10:55:00,125.92,126.26,125.84,126.23,25505.0,125.4153,125.7539,125.3356,125.724,25505.0
2024-11-15 11:00:00,126.2,126.3,125.99,126.07,11993.0,125.6941,125.7937,125.485,125.5647,11993.0
2024-11-15 11:05:00,126.07,126.69,126.01,126.43,15481.0,125.5647,126.1822,125.5049,125.9232,15481.0
2024-11-15 11:10:00,126.38,126.54,125.82,125.96,35296.0,125.8734,126.0328,125.3157,125.4551,35296.0
2024-11-15 11:15:00,126.01,126.54,125.99,126.4,18164.0,125.5049,126.0328,125.485,125.8933,18164.0
2024-11-15 11:20:00,126.45,126.77,126.21,126.76,9045.0,125.9431,126.2619,125.7041,126.2519,9045.0
2024-11-15 11:25:00,126.77,126.83,126.4,126.58,19772.0,126.2619,126.3216,125.8933,126.0726,19772.0
2024-11-15 11:30:00,126.57,126.68,126.45,126.55,18502.0,126.0627,126.1722,125.9431,126.0427,18502.0
2024-11-15 11:35:00,126.54,126.62,126.41,126.53,19838.0,126.0328,126.1125,125.9033,126.0228,19838.0
2024-11-15 11:40:00,126.6,126.61,126.38,126.51,6654.0,126.0925,126.1025,125.8734,126.0029,6654.0
2024-11-15 11:45:00,126.51,127.07,126.47,126.88,16494.0,126.0029,126.5606,125.9631,126.3714,16494.0
2024-11-15 11:50:00,126.86,127.14,126.8,127.08,6501.0,126.3515,126.6304,126.2917,126.5706,6501.0
2024-11-15 11:55:00,127.07,127.07,126.85,126.97,17524.0,126.5606,126.5606,126.3415,126.461,17524.0
2024-11-15 12:00:00,126.95,127.09,126.8,127.04,16201.0,126.4411,126.5806,126.2917,126.5308,16201.0
2024-11-15 12:05:00,127.02,127.13,126.97,127.09,5850.0,126.5108,126.6204,126.461,126.5806,5850.0
2024-11-15 12:10:00,127.04,127.35,126.92,127.35,7040.0,126.5308,126.8395,126.4113,126.8395,7040.0
2024-11-15 12:15:00,127.28,127.29,126.97,126.98,9704.0,126.7698,126.7798,126.461,126.471,9704.0
2024-11-15 12:20:00,126.95,126.99,126.82,126.92,8877.0,126.4411,126.481,126.3117,126.4113,8877.0
2024-11-15 12:25:00,126.87,127.01,126.87,126.99,8350.0,126.3615,126.5009,126.3615,126.481,8350.0
2024-11-15 12:30:00,126.96,127.18,126.88,127.18,12672.0,126.4511,126.6702,126.3714,126.6702,12672.0
2024-11-15 12:35:00,127.21,127.28,126.9,127.14,28491.0,126.7001,126.7698,126.3913,126.6304,28491.0
2024-11-15 12:40:00,127.14,127.36,127.13,127.33,3882.0,126.6304,126.8495,126.6204,126.8196,3882.0
2024-11-15 12:45:00,127.27,127.27,127.02,127.08,8349.0,126.7598,126.7598,126.5108,126.5706,8349.0
2024-11-15 12:50:00,127.09,127.47,127.04,127.43,7291.0,126.5806,126.959,126.5308,126.9192,7291.0
2024-11-15 12:55:00,127.44,127.5,127.32,127.34,24271.0,126.9292,126.9889,126.8096,126.8296,24271.0
2024-11-15 13:00:00,127.35,127.49,127.23,127.3,5918.0,126.8395,126.979,126.72,126.7897,5918.0
2024-11-15 13:05:00,127.36,127.38,127.16,127.2,5353.0,126.8495,126.8694,126.6503,126.6901,5353.0
2024-11-15 13:10:00,127.19,127.36,127.16,127.35,4147.0,126.6802,126.8495,126.6503,126.8395,4147.0
2024-11-15 13:15:00,127.32,127.47,127.29,127.34,6030.0,126.8096,126.959,126.7798,126.8296,6030.0
2024-11-15 13:20:00,127.3,127.44,127.23,127.33,6771.0,126.7897,126.9292,126.72,126.8196,6771.0
2024-11-15 13:25:00,127.33,127.33,127.2,127.25,5551.0,126.8196,126.8196,126.6901,126.7399,5551.0
2024-11-15 13:30:00,127.21,127.32,127.15,127.25,8815.0,126.7001,126.8096,126.6403,126.7399,8815.0
2024-11-15 13:35:00,127.25,127.55,127.25,127.54,8908.0,126.7399,127.0387,126.7399,127.0288,8908.0
2024-11-15 13:40:00,127.54,127.58,127.42,127.55,7719.0,127.0288,127.0686,126.9092,127.0387,7719.0
2024-11-15 13:45:00,127.52,127.61,127.38,127.61,12392.0,127.0088,127.0985,126.8694,127.0985,12392.0
2024-11-15 13:50:00,127.58,127.62,127.45,127.51,8916.0,127.0686,127.1084,126.9391,126.9989,8916.0
2024-11-15 13:55:00,127.56,127.81,127.52,127.78,58376.0,127.0487,127.2977,127.0088,127.2678,58376.0
2024-11-15 14:00:00,127.8,127.8,127.55,127.59,19837.0,127.2877,127.2877,127.0387,127.0786,19837.0
2024-11-15 14:05:00,127.55,127.68,127.54,127.65,7745.0,127.0387,127.1682,127.0288,127.1383,7745.0
2024-11-15 14:10:00,127.63,127.63,127.46,127.53,25935.0,127.1184,127.1184,126.9491,127.0188,25935.0
2024-11-15 14:15:00,127.48,127.55,127.34,127.5,20651.0,126.969,127.0387,126.8296,126.9889,20651.0
2024-11-15 14:20:00,127.44,127.49,127.34,127.42,5284.0,126.9292,126.979,126.8296,126.9092,5284.0
2024-11-15 14:25:00,127.42,127.44,127.23,127.23,8968.0,126.9092,126.9292,126.72,126.72,8968.0
2024-11-15 14:30:00,127.25,127.28,126.86,126.88,10874.0,126.7399,126.7698,126.3515,126.3714,10874.0
2024-11-15 14:35:00,126.93,127.05,126.88,126.99,6522.0,126.4212,126.5407,126.3714,126.481,6522.0
2024-11-15 14:40:00,127.02,127.29,126.99,127.29,19199.0,126.5108,126.7798,126.481,126.7798,19199.0
2024-11-15 14:45:00,127.26,127.76,127.24,127.76,30442.0,126.7499,127.2479,126.73,127.2479,30442.0
2024-11-15 14:50:00,127.76,127.88,127.71,127.75,19978.0,127.2479,127.3674,127.1981,127.2379,19978.0
2024-11-15 14:55:00,127.73,127.86,127.73,127.78,9665.0,127.218,127.3475,127.218,127.2678,9665.0
2024-11-15 15:00:00,127.78,127.84,127.7,127.84,16943.0,127.2678,127.3276,127.1881,127.3276,16943.0
2024-11-15 15:05:00,127.85,127.98,127.79,127.86,6772.0,127.3375,127.467,127.2778,127.3475,6772.0
2024-11-15 15:10:00,127.88,127.91,127.7,127.73,19369.0,127.3674,127.3973,127.1881,127.218,19369.0
2024-11-15 15:15:00,127.73,127.78,127.59,127.74,22066.0,127.218,127.2678,127.0786,127.228,22066.0
2024-11-15 15:20:00,127.79,128.05,127.79,127.9,16231.0,127.2778,127.5367,127.2778,127.3873,16231.0
2024-11-15 15:25:00,127.9,127.99,127.44,127.44,15638.0,127.3873,127.477,126.9292,126.9292,15638.0
2024-11-15 15:30:00,127.44,127.62,127.41,127.62,29453.0,126.9292,127.1084,126.8993,127.1084,29453.0
2024-11-15 15:35:00,127.65,128.02,127.61,127.92,17910.0,127.1383,127.5068,127.0985,127.4072,17910.0
2024-11-15 15:40:00,127.91,127.92,127.58,127.67,18485.0,127.3973,127.4072,127.0686,127.1582,18485.0
2024-11-15 15:45:00,127.65,127.75,127.48,127.57,26411.0,127.1383,127.2379,126.969,127.0586,26411.0
2024-11-15 15:50:00,127.61,127.68,127.28,127.33,32840.0,127.0985,127.1682,126.7698,126.8196,32840.0
2024-11-15 15:55:00,127.33,127.4,127.01,127.06,96119.0,126.8196,126.8893,126.5009,126.5507,96119.0
2024-11-18 09:30:00,126.92,127.73,126.62,127.64,16262.0,126.4113,127.218,126.1125,127.1284,16262.0
2024-11-18 09:35:00,127.76,128.02,127.42,127.42,2921.0,127.2479,127.5068,126.9092,126.9092,2921.0
2024-11-18 09:40:00,127.34,127.77,127.34,127.77,5006.0,126.8296,127.2578,126.8296,127.2578,5006.0
2024-11-18 09:45:00,127.52,127.54,127.27,127.43,2864.0,127.0088,127.0288,126.7598,126.9192,2864.0
2024-11-18 09:50:00,127.3,127.59,127.18,127.48,11546.0,126.7897,127.0786,126.6702,126.969,11546.0
2024-11-18 09:55:00,127.48,127.77,127.36,127.37,5177.0,126.969,127.2578,126.8495,126.8594,5177.0
2024-11-18 10:00:00,127.46,127.91,127.32,127.84,9885.0,126.9491,127.3973,126.8096,127.3276,9885.0
2024-11-18 10:05:00,127.91,128.09,127.51,127.51,18891.0,127.3973,127.5766,126.9989,126.9989,18891.0
2024-11-18 10:10:00,127.44,127.45,127.17,127.23,24249.0,126.9292,126.9391,126.6602,126.72,24249.0
2024-11-18 10:15:00,127.22,127.39,127.01,127.23,24101.0,126.71,126.8794,126.5009,126.72,24101.0
2024-11-18 10:20:00,127.33,127.44,127.15,127.21,17117.0,126.8196,126.9292,126.6403,126.7001,17117.0
2024-11-18 10:25:00,127.17,127.17,126.62,126.62,11184.0,126.6602,126.6602,126.1125,126.1125,11184.0
2024-11-18 10:30:00,126.59,126.77,126.53,126.73,8068.0,126.0826,126.2619,126.0228,126.222,8068.0
2024-11-18 10:35:00,126.71,126.81,126.5,126.76,5116.0,126.2021,126.3017,125.9929,126.2519,5116.0
2024-11-18 10:40:00,126.7,126.97,126.69,126.78,3508.0,126.1921,126.461,126.1822,126.2718,3508.0
2024-11-18 10:45:00,126.88,127.07,126.8,126.93,8284.0,126.3714,126.5606,126.2917,126.4212,8284.0
2024-11-18 10:50:00,127.03,127.05,126.83,127.03,7624.0,126.5208,126.5407,126.3216,126.5208,7624.0
2024-11-18 10:55:00,127.03,127.05,126.91,127.05,2339.0,126.5208,126.5407,126.4013,126.5407,2339.0
2024-11-18 11:00:00,127.1,127.29,127.04,127.1,4562.0,126.5905,126.7798,126.5308,126.5905,4562.0
2024-11-18 11:05:00,127.09,127.13,126.78,126.81,7494.0,126.5806,126.6204,126.2718,126.3017,7494.0
2024-11-18 11:10:00,126.82,126.82,126.74,126.74,1329.0,126.3117,126.3117,126.232,126.232,1329.0
2024-11-18 11:15:00,126.76,126.86,126.66,126.86,4385.0,126.2519,126.3515,126.1523,126.3515,4385.0
2024-11-18 11:20:00,126.88,126.98,126.78,126.95,2926.0,126.3714,126.471,126.2718,126.4411,2926.0
2024-11-18 11:25:00,126.95,127.01,126.88,126.88,2086.0,126.4411,126.5009,126.3714,126.3714,2086.0
2024-11-18 11:30:00,126.94,127.2,126.94,127.09,1780.0,126.4312,126.6901,126.4312,126.5806,1780.0
2024-11-18 11:35:00,127.03,127.14,126.96,127.09,3424.0,126.5208,126.6304,126.4511,126.5806,3424.0
2024-11-18 11:40:00,127.05,127.05,126.9,126.95,1591.0,126.5407,126.5407,126.3913,126.4411,1591.0
2024-11-18 11:45:00,126.99,126.99,126.77,126.77,3897.0,126.481,126.481,126.2619,126.2619,3897.0
2024-11-18 11:50:00,126.7,126.79,126.62,126.78,1542.0,126.1921,126.2818,126.1125,126.2718,1542.0
2024-11-18 11:55:00,126.77,126.83,126.69,126.69,2519.0,126.2619,126.3216,126.1822,126.1822,2519.0
2024-11-18 12:00:00,126.72,126.76,126.61,126.62,3533.0,126.2121,126.2519,126.1025,126.1125,3533.0
2024-11-18 12:05:00,126.57,126.68,126.54,126.68,4721.0,126.0627,126.1722,126.0328,126.1722,4721.0
2024-11-18 12:10:00,126.67,126.8,126.67,126.78,1260.0,126.1623,126.2917,126.1623,126.2718,1260.0
2024-11-18 12:15:00,126.77,126.77,126.57,126.63,4792.0,126.2619,126.2619,126.0627,126.1224,4792.0
2024-11-18 12:20:00,126.68,126.91,126.68,126.85,5571.0,126.1722,126.4013,126.1722,126.3415,5571.0
2024-11-18 12:25:00,126.83,126.95,126.82,126.83,4162.0,126.3216,126.4411,126.3117,126.3216,4162.0
2024-11-18 12:30:00,126.8,126.83,126.69,126.83,4258.0,126.2917,126.3216,126.1822,126.3216,4258.0
2024-11-18 12:35:00,126.84,127.06,126.84,127.0,5830.0,126.3316,126.5507,126.3316,126.4909,5830.0
2024-11-18 12:40:00,126.99,127.01,126.86,126.92,9858.0,126.481,126.5009,126.3515,126.4113,9858.0
2024-11-18 12:45:00,126.91,127.01,126.91,127.01,4282.0,126.4013,126.5009,126.4013,126.5009,4282.0
2024-11-18 12:50:00,127.01,127.15,126.99,127.15,1656.0,126.5009,126.6403,126.481,126.6403,1656.0
2024-11-18 12:55:00,127.15,127.17,127.11,127.17,1237.0,126.6403,126.6602,126.6005,126.6602,1237.0
2024-11-18 13:00:00,127.12,127.16,127.07,127.11,5768.0,126.6104,126.6503,126.5606,126.6005,5768.0
2024-11-18 13:05:00,127.15,127.26,127.14,127.26,3260.0,126.6403,126.7499,126.6304,126.7499,3260.0
2024-11-18 13:10:00,127.2,127.25,127.15,127.15,2630.0,126.6901,126.7399,126.6403,126.6403,2630.0
2024-11-18 13:15:00,127.16,127.16,127.06,127.1,3769.0,126.6503,126.6503,126.5507,126.5905,3769.0
2024-11-18 13:20:00,127.04,127.04,126.91,126.93,2335.0,126.5308,126.5308,126.4013,126.4212,2335.0
2024-11-18 13:25:00,126.93,127.0,126.84,126.91,10202.0,126.4212,126.4909,126.3316,126.4013,10202.0
2024-11-18 13:30:00,126.91,126.91,126.77,126.81,3196.0,126.4013,126.4013,126.2619,126.3017,3196.0
2024-11-18 13:35:00,126.77,126.82,126.73,126.79,5217.0,126.2619,126.3117,126.222,126.2818,5217.0
2024-11-18 13:40:00,126.76,126.79,126.65,126.66,3312.0,126.2519,126.2818,126.1423,126.1523,3312.0
2024-11-18 13:45:00,126.63,126.64,126.48,126.53,8667.0,126.1224,126.1324,125.973,126.0228,8667.0
2024-11-18 13:50:00,126.56,126.6,126.53,126.54,910.0,126.0527,126.0925,126.0228,126.0328,910.0
2024-11-18 13:55:00,126.53,126.69,126.52,126.61,6239.0,126.0228,126.1822,126.0129,126.1025,6239.0
2024-11-18 14:00:00,126.58,126.73,126.57,126.68,2673.0,126.0726,126.222,126.0627,126.1722,2673.0
2024-11-18 14:05:00,126.69,126.81,126.64,126.8,3250.0,126.1822,126.3017,126.1324,126.2917,3250.0
2024-11-18 14:10:00,126.82,126.82,126.64,126.64,3391.0,126.3117,126.3117,126.1324,126.1324,3391.0
2024-11-18 14:15:00,126.62,126.78,126.56,126.77,1602.0,126.1125,126.2718,126.0527,126.2619,1602.0
2024-11-18 14:20:00,126.74,126.74,126.55,126.57,4228.0,126.232,126.232,126.0427,126.0627,4228.0
2024-11-18 14:25:00,126.58,126.6,126.51,126.53,2200.0,126.0726,126.0925,126.0029,126.0228,2200.0
2024-11-18 14:30:00,126.53,126.54,126.42,126.49,2971.0,126.0228,126.0328,125.9133,125.983,2971.0
2024-11-18 14:35:00,126.45,126.45,126.35,126.4,6453.0,125.9431,125.9431,125.8435,125.8933,6453.0
2024-11-18 14:40:00,126.39,126.47,126.3,126.3,7064.0,125.8834,125.9631,125.7937,125.7937,7064.0
2024-11-18 14:45:00,126.3,126.38,126.26,126.37,29234.0,125.7937,125.8734,125.7539,125.8635,29234.0
2024-11-18 14:50:00,126.35,126.39,126.34,126.37,6240.0,125.8435,125.8834,125.8336,125.8635,6240.0
2024-11-18 14:55:00,126.33,126.41,126.29,126.32,8584.0,125.8236,125.9033,125.7838,125.8137,8584.0
2024-11-18 15:00:00,126.3,126.3,126.12,126.26,8517.0,125.7937,125.7937,125.6145,125.7539,8517.0
2024-11-18 15:05:00,126.3,126.32,126.25,126.25,3139.0,125.7937,125.8137,125.7439,125.7439,3139.0
2024-11-18 15:10:00,126.28,126.34,126.21,126.23,16375.0,125.7738,125.8336,125.7041,125.724,16375.0
2024-11-18 15:15:00,126.22,126.37,126.01,126.01,19437.0,125.7141,125.8635,125.5049,125.5049,19437.0
2024-11-18 15:20:00,126.05,126.32,126.05,126.29,45116.0,125.5447,125.8137,125.5447,125.7838,45116.0
2024-11-18 15:25:00,126.29,126.58,126.28,126.45,16626.0,125.7838,126.0726,125.7738,125.9431,16626.0
2024-11-18 15:30:00,126.46,126.8,126.46,126.79,7720.0,125.9531,126.2917,125.9531,126.2818,7720.0
2024-11-18 15:35:00,126.76,126.85,126.72,126.79,10513.0,126.2519,126.3415,126.2121,126.2818,10513.0
2024-11-18 15:40:00,126.78,126.85,126.72,126.81,7288.0,126.2718,126.3415,126.2121,126.3017,7288.0
2024-11-18 15:45:00,126.78,126.85,126.63,126.79,19024.0,126.2718,126.3415,126.1224,126.2818,19024.0
2024-11-18 15:50:00,126.78,126.81,126.65,126.75,26445.0,126.2718,126.3017,126.1423,126.2419,26445.0
2024-11-18 15:55:00,126.76,126.96,126.58,126.92,126767.0,126.2519,126.4511,126.0726,126.4113,126767.0
2024-11-19 09:30:00,125.78,126.51,125.12,126.09,33031.0,125.2758,126.0029,124.6185,125.5846,33031.0
2024-11-19 09:35:00,126.3,126.3,125.74,126.06,1960.0,125.7937,125.7937,125.236,125.5547,1960.0
2024-11-19 09:40:00,126.5,126.5,125.49,126.0,10395.0,125.9929,125.9929,124.987,125.4949,10395.0
2024-11-19 09:45:00,125.92,125.99,125.58,125.87,3550.0,125.4153,125.485,125.0766,125.3655,3550.0
2024-11-19 09:50:00,125.72,126.17,125.6,126.0,8967.0,125.2161,125.6643,125.0965,125.4949,8967.0
2024-11-19 09:55:00,126.0,126.11,125.87,125.87,5123.0,125.4949,125.6045,125.3655,125.3655,5123.0
2024-11-19 10:00:00,125.9,126.17,125.69,125.95,7808.0,125.3953,125.6643,125.1862,125.4451,7808.0
2024-11-19 10:05:00,126.12,126.42,126.09,126.41,3871.0,125.6145,125.9133,125.5846,125.9033,3871.0
2024-11-19 10:10:00,126.44,126.44,126.05,126.05,4990.0,125.9332,125.9332,125.5447,125.5447,4990.0
2024-11-19 10:15:00,126.06,126.19,126.03,126.12,3525.0,125.5547,125.6842,125.5248,125.6145,3525.0
2024-11-19 10:20:00,126.08,126.08,125.91,126.06,3445.0,125.5746,125.5746,125.4053,125.5547,3445.0
2024-11-19 10:25:00,126.1,126.4,126.06,126.4,2350.0,125.5945,125.8933,125.5547,125.8933,2350.0
2024-11-19 10:30:00,126.44,126.83,126.32,126.71,17660.0,125.9332,126.3216,125.8137,126.2021,17660.0
2024-11-19 10:35:00,126.71,127.09,126.62,127.06,6083.0,126.2021,126.5806,126.1125,126.5507,6083.0
2024-11-19 10:40:00,127.06,127.12,126.91,127.07,11568.0,126.5507,126.6104,126.4013,126.5606,11568.0
2024-11-19 10:45:00,127.01,127.01,126.76,126.93,11916.0,126.5009,126.5009,126.2519,126.4212,11916.0
2024-11-19 10:50:00,126.92,126.97,126.63,126.7,6688.0,126.4113,126.461,126.1224,126.1921,6688.0
2024-11-19 10:55:00,126.71,126.83,126.66,126.76,4529.0,126.2021,126.3216,126.1523,126.2519,4529.0
2024-11-19 11:00:00,126.83,126.83,126.4,126.56,6206.0,126.3216,126.3216,125.8933,126.0527,6206.0
2024-11-19 11:05:00,126.59,126.64,126.48,126.48,5800.0,126.0826,126.1324,125.973,125.973,5800.0
2024-11-19 11:10:00,126.51,126.55,126.26,126.33,13877.0,126.0029,126.0427,125.7539,125.8236,13877.0
2024-11-19 11:15:00,126.42,126.59,126.38,126.57,3610.0,125.9133,126.0826,125.8734,126.0627,3610.0
2024-11-19 11:20:00,126.58,126.67,126.5,126.52,4216.0,126.0726,126.1623,125.9929,126.0129,4216.0
2024-11-19 11:25:00,126.58,126.79,126.52,126.79,21308.0,126.0726,126.2818,126.0129,126.2818,21308.0
2024-11-19 11:30:00,126.76,126.8,126.37,126.37,8725.0,126.2519,126.2917,125.8635,125.8635,8725.0
2024-11-19 11:35:00,126.37,126.48,126.29,126.48,11851.0,125.8635,125.973,125.7838,125.973,11851.0
2024-11-19 11:40:00,126.48,126.92,126.48,126.84,6506.0,125.973,126.4113,125.973,126.3316,6506.0
2024-11-19 11:45:00,126.82,126.88,126.72,126.78,9243.0,126.3117,126.3714,126.2121,126.2718,9243.0
2024-11-19 11:50:00,126.72,126.73,126.57,126.66,6567.0,126.2121,126.222,126.0627,126.1523,6567.0
2024-11-19 11:55:00,126.73,126.99,126.68,126.91,31612.0,126.222,126.481,126.1722,126.4013,31612.0
2024-11-19 12:00:00,126.9,127.0,126.67,126.71,11170.0,126.3913,126.4909,126.1623,126.2021,11170.0
2024-11-19 12:05:00,126.72,126.89,126.71,126.84,5290.0,126.2121,126.3814,126.2021,126.3316,5290.0
2024-11-19 12:10:00,126.89,126.9,126.78,126.82,3263.0,126.3814,126.3913,126.2718,126.3117,3263.0
2024-11-19 12:15:00,126.78,126.87,126.71,126.81,6479.0,126.2718,126.3615,126.2021,126.3017,6479.0
2024-11-19 12:20:00,126.8,126.81,126.59,126.66,4938.0,126.2917,126.3017,126.0826,126.1523,4938.0
2024-11-19 12:25:00,126.62,126.72,126.59,126.63,3805.0,126.1125,126.2121,126.0826,126.1224,3805.0
2024-11-19 12:30:00,126.62,126.66,126.54,126.64,18819.0,126.1125,126.1523,126.0328,126.1324,18819.0
2024-11-19 12:35:00,126.62,126.75,126.57,126.73,3220.0,126.1125,126.2419,126.0627,126.222,3220.0
2024-11-19 12:40:00,126.79,126.91,126.79,126.9,5840.0,126.2818,126.4013,126.2818,126.3913,5840.0
2024-11-19 12:45:00,126.91,127.02,126.83,126.91,2370.0,126.4013,126.5108,126.3216,126.4013,2370.0
2024-11-19 12:50:00,126.73,126.87,126.69,126.87,1941.0,126.222,126.3615,126.1822,126.3615,1941.0
2024-11-19 12:55:00,126.91,126.91,126.78,126.79,1140.0,126.4013,126.4013,126.2718,126.2818,1140.0
2024-11-19 13:00:00,126.79,126.79,126.57,126.62,4549.0,126.2818,126.2818,126.0627,126.1125,4549.0
2024-11-19 13:05:00,126.63,126.63,126.42,126.52,5257.0,126.1224,126.1224,125.9133,126.0129,5257.0
2024-11-19 13:10:00,126.53,126.53,126.51,126.52,950.0,126.0228,126.0228,126.0029,126.0129,950.0
2024-11-19 13:15:00,126.55,126.69,126.52,126.58,3539.0,126.0427,126.1822,126.0129,126.0726,3539.0
2024-11-19 13:20:00,126.61,126.68,126.61,126.63,3522.0,126.1025,126.1722,126.1025,126.1224,3522.0
2024-11-19 13:25:00,126.59,126.73,126.56,126.57,3691.0,126.0826,126.222,126.0527,126.0627,3691.0
2024-11-19 13:30:00,126.54,126.56,126.49,126.53,2456.0,126.0328,126.0527,125.983,126.0228,2456.0
2024-11-19 13:35:00,126.52,126.78,126.5,126.77,5625.0,126.0129,126.2718,125.9929,126.2619,5625.0
2024-11-19 13:40:00,126.67,126.7,126.48,126.53,2200.0,126.1623,126.1921,125.973,126.0228,2200.0
2024-11-19 13:45:00,126.53,126.62,126.53,126.61,1076.0,126.0228,126.1125,126.0228,126.1025,1076.0
2024-11-19 13:50:00,126.61,126.84,126.59,126.76,2124.0,126.1025,126.3316,126.0826,126.2519,2124.0
2024-11-19 13:55:00,126.77,126.77,126.6,126.61,3398.0,126.2619,126.2619,126.0925,126.1025,3398.0
2024-11-19 14:00:00,126.62,126.63,126.57,126.61,900.0,126.1125,126.1224,126.0627,126.1025,900.0
2024-11-19 14:05:00,126.58,126.6,126.53,126.57,1823.0,126.0726,126.0925,126.0228,126.0627,1823.0
2024-11-19 14:10:00,126.57,126.62,126.54,126.62,3041.0,126.0627,126.1125,126.0328,126.1125,3041.0
2024-11-19 14:15:00,126.64,126.77,126.62,126.74,5591.0,126.1324,126.2619,126.1125,126.232,5591.0
2024-11-19 14:20:00,126.76,126.92,126.76,126.82,4406.0,126.2519,126.4113,126.2519,126.3117,4406.0
2024-11-19 14:25:00,126.82,126.82,126.74,126.8,2971.0,126.3117,126.3117,126.232,126.2917,2971.0
2024-11-19 14:30:00,126.71,126.8,126.61,126.75,8243.0,126.2021,126.2917,126.1025,126.2419,8243.0
2024-11-19 14:35:00,126.7,126.75,126.52,126.56,5147.0,126.1921,126.2419,126.0129,126.0527,5147.0
2024-11-19 14:40:00,126.56,126.66,126.44,126.44,10702.0,126.0527,126.1523,125.9332,125.9332,10702.0
2024-11-19 14:45:00,126.42,126.42,126.21,126.22,5982.0,125.9133,125.9133,125.7041,125.7141,5982.0
2024-11-19 14:50:00,126.23,126.3,126.18,126.23,7382.0,125.724,125.7937,125.6742,125.724,7382.0
2024-11-19 14:55:00,126.26,126.33,126.2,126.26,9266.0,125.7539,125.8236,125.6941,125.7539,9266.0
2024-11-19 15:00:00,126.28,126.31,126.16,126.23,18367.0,125.7738,125.8037,125.6543,125.724,18367.0
2024-11-19 15:05:00,126.27,126.34,126.24,126.3,5869.0,125.7639,125.8336,125.734,125.7937,5869.0
2024-11-19 15:10:00,126.31,126.34,126.26,126.34,6321.0,125.8037,125.8336,125.7539,125.8336,6321.0
2024-11-19 15:15:00,126.37,126.42,126.31,126.38,6159.0,125.8635,125.9133,125.8037,125.8734,6159.0
2024-11-19 15:20:00,126.38,126.42,126.26,126.26,11570.0,125.8734,125.9133,125.7539,125.7539,11570.0
2024-11-19 15:25:00,126.25,126.31,126.19,126.25,9105.0,125.7439,125.8037,125.6842,125.7439,9105.0
2024-11-19 15:30:00,126.28,126.29,126.17,126.26,11691.0,125.7738,125.7838,125.6643,125.7539,11691.0
2024-11-19 15:35:00,126.22,126.42,126.2,126.21,25276.0,125.7141,125.9133,125.6941,125.7041,25276.0
2024-11-19 15:40:00,126.21,126.29,126.16,126.16,9923.0,125.7041,125.7838,125.6543,125.6543,9923.0
2024-11-19 15:45:00,126.17,126.32,126.16,126.22,15261.0,125.6643,125.8137,125.6543,125.7141,15261.0
2024-11-19 15:50:00,126.23,126.31,126.02,126.04,42287.0,125.724,125.8037,125.5149,125.5348,42287.0
2024-11-19 15:55:00,126.07,126.1,125.63,125.69,140853.0,125.5647,125.5945,125.1264,125.1862,140853.0
2024-11-20 09:30:00,125.32,126.19,124.89,125.64,53115.0,124.8177,125.6842,124.3894,125.1364,53115.0
2024-11-20 09:35:00,125.52,125.96,125.26,125.75,6843.0,125.0169,125.4551,124.7579,125.2459,6843.0
2024-11-20 09:40:00,125.9,126.35,125.81,126.34,2219.0,125.3953,125.8435,125.3057,125.8336,2219.0
2024-11-20 09:45:00,126.34,126.67,126.34,126.47,7283.0,125.8336,126.1623,125.8336,125.9631,7283.0
2024-11-20 09:50:00,126.48,126.6,126.24,126.31,7993.0,125.973,126.0925,125.734,125.8037,7993.0
2024-11-20 09:55:00,126.47,126.73,126.24,126.24,9746.0,125.9631,126.222,125.734,125.734,9746.0
2024-11-20 10:00:00,126.34,126.65,126.03,126.58,33828.0,125.8336,126.1423,125.5248,126.0726,33828.0
2024-11-20 10:05:00,126.54,126.54,126.17,126.27,8990.0,126.0328,126.0328,125.6643,125.7639,8990.0
2024-11-20 10:10:00,126.21,126.4,126.06,126.25,5390.0,125.7041,125.8933,125.5547,125.7439,5390.0
2024-11-20 10:15:00,126.21,126.3,126.13,126.18,2823.0,125.7041,125.7937,125.6244,125.6742,2823.0
2024-11-20 10:20:00,126.16,126.56,126.05,126.56,7564.0,125.6543,126.0527,125.5447,126.0527,7564.0
2024-11-20 10:25:00,126.57,126.58,126.3,126.38,4525.0,126.0627,126.0726,125.7937,125.8734,4525.0
2024-11-20 10:30:00,126.32,126.47,126.24,126.39,6179.0,125.8137,125.9631,125.734,125.8834,6179.0
2024-11-20 10:35:00,126.34,126.35,125.9,126.31,8190.0,125.8336,125.8435,125.3953,125.8037,8190.0
2024-11-20 10:40:00,126.33,126.61,126.11,126.57,9287.0,125.8236,126.1025,125.6045,126.0627,9287.0
2024-11-20 10:45:00,126.5,126.59,126.46,126.48,2981.0,125.9929,126.0826,125.9531,125.973,2981.0
2024-11-20 10:50:00,126.48,126.55,126.45,126.53,4330.0,125.973,126.0427,125.9431,126.0228,4330.0
2024-11-20 10:55:00,126.55,126.58,126.42,126.42,3407.0,126.0427,126.0726,125.9133,125.9133,3407.0
2024-11-20 11:00:00,126.45,126.53,126.14,126.14,3871.0,125.9431,126.0228,125.6344,125.6344,3871.0
2024-11-20 11:05:00,126.2,126.27,126.01,126.27,10639.0,125.6941,125.7639,125.5049,125.7639,10639.0
2024-11-20 11:10:00,126.2,126.25,126.12,126.15,3529.0,125.6941,125.7439,125.6145,125.6443,3529.0
2024-11-20 11:15:00,126.17,126.2,126.08,126.14,5840.0,125.6643,125.6941,125.5746,125.6344,5840.0
2024-11-20 11:20:00,126.14,126.25,126.11,126.24,9532.0,125.6344,125.7439,125.6045,125.734,9532.0
2024-11-20 11:25:00,126.21,126.22,126.06,126.11,4428.0,125.7041,125.7141,125.5547,125.6045,4428.0
2024-11-20 11:30:00,126.04,126.13,126.0,126.08,7124.0,125.5348,125.6244,125.4949,125.5746,7124.0
2024-11-20 11:35:00,126.05,126.21,126.05,126.15,8571.0,125.5447,125.7041,125.5447,125.6443,8571.0
2024-11-20 11:40:00,126.2,126.45,126.2,126.45,3543.0,125.6941,125.9431,125.6941,125.9431,3543.0
2024-11-20 11:45:00,126.53,126.62,126.44,126.62,3646.0,126.0228,126.1125,125.9332,126.1125,3646.0
2024-11-20 11:50:00,126.67,126.71,126.54,126.62,2912.0,126.1623,126.2021,126.0328,126.1125,2912.0
2024-11-20 11:55:00,126.53,126.65,126.5,126.53,3512.0,126.0228,126.1423,125.9929,126.0228,3512.0
2024-11-20 12:00:00,126.57,126.57,126.4,126.4,5090.0,126.0627,126.0627,125.8933,125.8933,5090.0
2024-11-20 12:05:00,126.55,126.55,126.4,126.53,3573.0,126.0427,126.0427,125.8933,126.0228,3573.0
2024-11-20 12:10:00,126.56,126.56,126.37,126.38,5142.0,126.0527,126.0527,125.8635,125.8734,5142.0
2024-11-20 12:15:00,126.42,126.73,126.42,126.73,4055.0,125.9133,126.222,125.9133,126.222,4055.0
2024-11-20 12:20:00,126.72,126.75,126.65,126.75,4920.0,126.2121,126.2419,126.1423,126.2419,4920.0
2024-11-20 12:25:00,126.75,127.03,126.75,126.95,7988.0,126.2419,126.5208,126.2419,126.4411,7988.0
2024-11-20 12:30:00,126.94,127.06,126.91,127.06,15780.0,126.4312,126.5507,126.4013,126.5507,15780.0
2024-11-20 12:35:00,127.01,127.13,127.0,127.12,2829.0,126.5009,126.6204,126.4909,126.6104,2829.0
2024-11-20 12:40:00,127.08,127.11,126.94,126.98,6963.0,126.5706,126.6005,126.4312,126.471,6963.0
2024-11-20 12:45:00,126.98,127.15,126.98,127.13,7056.0,126.471,126.6403,126.471,126.6204,7056.0
2024-11-20 12:50:00,127.13,127.15,126.79,126.83,21321.0,126.6204,126.6403,126.2818,126.3216,21321.0
2024-11-20 12:55:00,126.83,126.9,126.69,126.73,7068.0,126.3216,126.3913,126.1822,126.222,7068.0
2024-11-20 13:00:00,126.73,126.94,126.72,126.93,8688.0,126.222,126.4312,126.2121,126.4212,8688.0
2024-11-20 13:05:00,126.96,126.96,126.82,126.9,6790.0,126.4511,126.4511,126.3117,126.3913,6790.0
2024-11-20 13:10:00,126.9,127.01,126.87,126.98,10556.0,126.3913,126.5009,126.3615,126.471,10556.0
2024-11-20 13:15:00,126.97,127.06,126.95,126.96,6955.0,126.461,126.5507,126.4411,126.4511,6955.0
2024-11-20 13:20:00,126.96,127.14,126.88,127.03,10672.0,126.4511,126.6304,126.3714,126.5208,10672.0
2024-11-20 13:25:00,127.03,127.16,127.0,127.12,8563.0,126.5208,126.6503,126.4909,126.6104,8563.0
2024-11-20 13:30:00,127.12,127.12,126.91,127.04,7415.0,126.6104,126.6104,126.4013,126.5308,7415.0
2024-11-20 13:35:00,126.97,127.03,126.84,126.85,3285.0,126.461,126.5208,126.3316,126.3415,3285.0
2024-11-20 13:40:00,126.86,126.98,126.85,126.91,10311.0,126.3515,126.471,126.3415,126.4013,10311.0
2024-11-20 13:45:00,126.91,127.05,126.9,127.05,5666.0,126.4013,126.5407,126.3913,126.5407,5666.0
2024-11-20 13:50:00,127.05,127.05,126.96,126.99,8248.0,126.5407,126.5407,126.4511,126.481,8248.0
2024-11-20 13:55:00,127.02,127.1,127.01,127.04,5697.0,126.5108,126.5905,126.5009,126.5308,5697.0
2024-11-20 14:00:00,127.08,127.11,127.02,127.09,11504.0,126.5706,126.6005,126.5108,126.5806,11504.0
2024-11-20 14:05:00,127.06,127.18,127.06,127.17,6860.0,126.5507,126.6702,126.5507,126.6602,6860.0
2024-11-20 14:10:00,127.17,127.26,127.09,127.23,10127.0,126.6602,126.7499,126.5806,126.72,10127.0
2024-11-20 14:15:00,127.23,127.24,127.0,127.0,6817.0,126.72,126.73,126.4909,126.4909,6817.0
2024-11-20 14:20:00,127.0,127.06,126.93,127.03,6810.0,126.4909,126.5507,126.4212,126.5208,6810.0
2024-11-20 14:25:00,127.02,127.07,126.99,127.04,3471.0,126.5108,126.5606,126.481,126.5308,3471.0
2024-11-20 14:30:00,127.06,127.06,126.95,126.98,4552.0,126.5507,126.5507,126.4411,126.471,4552.0
2024-11-20 14:35:00,126.95,127.11,126.95,127.08,4616.0,126.4411,126.6005,126.4411,126.5706,4616.0
2024-11-20 14:40:00,127.08,127.2,127.07,127.2,3360.0,126.5706,126.6901,126.5606,126.6901,3360.0
2024-11-20 14:45:00,127.23,127.24,127.12,127.21,6013.0,126.72,126.73,126.6104,126.7001,6013.0
2024-11-20 14:50:00,127.18,127.2,127.12,127.15,6482.0,126.6702,126.6901,126.6104,126.6403,6482.0
2024-11-20 14:55:00,127.15,127.18,127.08,127.18,16028.0,126.6403,126.6702,126.5706,126.6702,16028.0
2024-11-20 15:00:00,127.14,127.15,127.05,127.1,6813.0,126.6304,126.6403,126.5407,126.5905,6813.0
2024-11-20 15:05:00,127.05,127.1,127.03,127.09,9576.0,126.5407,126.5905,126.5208,126.5806,9576.0
2024-11-20 15:10:00,127.1,127.22,127.05,127.2,8925.0,126.5905,126.71,126.5407,126.6901,8925.0
2024-11-20 15:15:00,127.2,127.41,127.2,127.39,5856.0,126.6901,126.8993,126.6901,126.8794,5856.0
2024-11-20 15:20:00,127.38,127.56,127.35,127.56,7840.0,126.8694,127.0487,126.8395,127.0487,7840.0
2024-11-20 15:25:00,127.57,127.74,127.57,127.72,14219.0,127.0586,127.228,127.0586,127.208,14219.0
2024-11-20 15:30:00,127.74,127.99,127.74,127.94,13438.0,127.228,127.477,127.228,127.4272,13438.0
2024-11-20 15:35:00,127.95,128.09,127.93,128.0,19896.0,127.4371,127.5766,127.4172,127.4869,19896.0
2024-11-20 15:40:00,128.01,128.03,127.86,127.96,16973.0,127.4969,127.5168,127.3475,127.4471,16973.0
2024-11-20 15:45:00,127.96,128.13,127.9,128.12,19954.0,127.4471,127.6164,127.3873,127.6064,19954.0
2024-11-20 15:50:00,128.14,128.51,128.14,128.48,43018.0,127.6264,127.9949,127.6264,127.965,43018.0
2024-11-20 15:55:00,128.48,128.71,128.44,128.59,168479.0,127.965,128.1941,127.9252,128.0746,168479.0
2024-11-21 09:30:00,129.71,130.8,129.06,130.47,56384.0,129.1901,130.2757,128.5427,129.947,56384.0
2024-11-21 09:35:00,130.47,130.87,130.17,130.36,25411.0,129.947,130.3454,129.6482,129.8375,25411.0
2024-11-21 09:40:00,130.38,130.47,129.78,129.99,31069.0,129.8574,129.947,129.2598,129.4689,31069.0
2024-11-21 09:45:00,130.01,130.78,130.01,130.47,18385.0,129.4889,130.2558,129.4889,129.947,18385.0
2024-11-21 09:50:00,130.51,130.73,130.24,130.44,27704.0,129.9869,130.206,129.7179,129.9171,27704.0
2024-11-21 09:55:00,130.44,130.61,130.13,130.38,19078.0,129.9171,130.0865,129.6084,129.8574,19078.0
2024-11-21 10:00:00,130.42,130.8,130.31,130.72,27420.0,129.8972,130.2757,129.7877,130.196,27420.0
2024-11-21 10:05:00,130.77,130.82,130.15,130.72,28965.0,130.2458,130.2956,129.6283,130.196,28965.0
2024-11-21 10:10:00,130.69,131.0,130.69,130.7,8433.0,130.1661,130.4749,130.1661,130.1761,8433.0
2024-11-21 10:15:00,130.75,130.77,130.39,130.59,28625.0,130.2259,130.2458,129.8673,130.0665,28625.0
2024-11-21 10:20:00,130.74,130.87,130.55,130.64,5910.0,130.2159,130.3454,130.0267,130.1163,5910.0
2024-11-21 10:25:00,130.76,130.98,130.75,130.81,7390.0,130.2359,130.455,130.2259,130.2857,7390.0
2024-11-21 10:30:00,130.82,130.93,130.45,130.56,16688.0,130.2956,130.4052,129.9271,130.0367,16688.0
2024-11-21 10:35:00,130.64,131.1,130.56,130.74,58889.0,130.1163,130.5745,130.0367,130.2159,58889.0
2024-11-21 10:40:00,130.85,131.32,130.85,131.2,5555.0,130.3255,130.7936,130.3255,130.6741,5555.0
2024-11-21 10:45:00,131.25,131.49,131.1,131.49,7836.0,130.7239,130.9629,130.5745,130.9629,7836.0
2024-11-21 10:50:00,131.49,131.6,131.24,131.5,9269.0,130.9629,131.0725,130.7139,130.9729,9269.0
2024-11-21 10:55:00,131.6,131.79,131.45,131.57,4375.0,131.0725,131.2617,130.9231,131.0426,4375.0
2024-11-21 11:00:00,131.39,131.51,131.11,131.23,4079.0,130.8633,130.9829,130.5845,130.704,4079.0
2024-11-21 11:05:00,131.16,131.38,131.12,131.31,5457.0,130.6343,130.8534,130.5944,130.7837,5457.0
2024-11-21 11:10:00,131.31,131.4,131.22,131.36,3826.0,130.7837,130.8733,130.694,130.8335,3826.0
2024-11-21 11:15:00,131.33,131.44,131.11,131.17,13488.0,130.8036,130.9131,130.5845,130.6442,13488.0
2024-11-21 11:20:00,131.16,131.24,131.06,131.24,13879.0,130.6343,130.7139,130.5347,130.7139,13879.0
2024-11-21 11:25:00,131.16,131.25,131.06,131.2,8642.0,130.6343,130.7239,130.5347,130.6741,8642.0
2024-11-21 11:30:00,131.07,131.32,131.07,131.3,6091.0,130.5446,130.7936,130.5446,130.7737,6091.0
2024-11-21 11:35:00,131.3,131.35,131.09,131.24,9922.0,130.7737,130.8235,130.5645,130.7139,9922.0
2024-11-21 11:40:00,131.32,131.34,131.15,131.24,3155.0,130.7936,130.8135,130.6243,130.7139,3155.0
2024-11-21 11:45:00,131.17,131.17,130.84,130.88,3119.0,130.6442,130.6442,130.3155,130.3554,3119.0
2024-11-21 11:50:00,130.86,130.96,130.86,130.96,1914.0,130.3355,130.4351,130.3355,130.4351,1914.0
2024-11-21 11:55:00,130.91,131.16,130.91,131.01,8923.0,130.3853,130.6343,130.3853,130.4849,8923.0
2024-11-21 12:00:00,130.99,131.06,130.97,131.0,600.0,130.4649,130.5347,130.445,130.4749,600.0
2024-11-21 12:05:00,131.0,131.06,130.85,130.93,4032.0,130.4749,130.5347,130.3255,130.4052,4032.0
2024-11-21 12:10:00,130.93,131.0,130.74,130.81,10244.0,130.4052,130.4749,130.2159,130.2857,10244.0
2024-11-21 12:15:00,130.68,131.14,130.68,131.14,4943.0,130.1562,130.6143,130.1562,130.6143,4943.0
2024-11-21 12:20:00,131.13,131.42,131.1,131.3,7805.0,130.6044,130.8932,130.5745,130.7737,7805.0
2024-11-21 12:25:00,131.38,131.63,131.37,131.58,4073.0,130.8534,131.1024,130.8434,131.0526,4073.0
2024-11-21 12:30:00,131.58,131.69,131.4,131.66,5415.0,131.0526,131.1621,130.8733,131.1323,5415.0
2024-11-21 12:35:00,131.7,131.92,131.7,131.81,5203.0,131.1721,131.3912,131.1721,131.2816,5203.0
2024-11-21 12:40:00,131.81,132.09,131.74,132.09,9155.0,131.2816,131.5605,131.2119,131.5605,9155.0
2024-11-21 12:45:00,132.11,132.19,131.92,131.93,7071.0,131.5804,131.6601,131.3912,131.4012,7071.0
2024-11-21 12:50:00,132.0,132.13,131.91,132.09,7153.0,131.4709,131.6004,131.3812,131.5605,7153.0
2024-11-21 12:55:00,132.06,132.1,131.83,131.89,13388.0,131.5306,131.5705,131.3016,131.3613,13388.0
2024-11-21 13:00:00,131.89,131.91,131.68,131.77,5618.0,131.3613,131.3812,131.1522,131.2418,5618.0
2024-11-21 13:05:00,131.77,131.89,131.52,131.89,5768.0,131.2418,131.3613,130.9928,131.3613,5768.0
2024-11-21 13:10:00,131.84,131.97,131.75,131.75,7448.0,131.3115,131.441,131.2219,131.2219,7448.0
2024-11-21 13:15:00,131.66,131.8,131.65,131.74,4989.0,131.1323,131.2717,131.1223,131.2119,4989.0
2024-11-21 13:20:00,131.76,131.87,131.7,131.72,14110.0,131.2318,131.3414,131.1721,131.192,14110.0
2024-11-21 13:25:00,131.82,131.86,131.71,131.72,9365.0,131.2916,131.3314,131.182,131.192,9365.0
2024-11-21 13:30:00,131.71,131.8,131.71,131.74,14016.0,131.182,131.2717,131.182,131.2119,14016.0
2024-11-21 13:35:00,131.75,131.81,131.53,131.65,12754.0,131.2219,131.2816,131.0028,131.1223,12754.0
2024-11-21 13:40:00,131.61,131.95,131.61,131.94,16116.0,131.0825,131.4211,131.0825,131.4111,16116.0
2024-11-21 13:45:00,131.94,132.04,131.69,131.69,7965.0,131.4111,131.5107,131.1621,131.1621,7965.0
2024-11-21 13:50:00,131.67,131.72,131.55,131.72,6665.0,131.1422,131.192,131.0227,131.192,6665.0
2024-11-21 13:55:00,131.67,131.77,131.67,131.69,11328.0,131.1422,131.2418,131.1422,131.1621,11328.0
2024-11-21 14:00:00,131.71,131.77,131.63,131.7,14635.0,131.182,131.2418,131.1024,131.1721,14635.0
2024-11-21 14:05:00,131.65,131.66,131.61,131.62,3180.0,131.1223,131.1323,131.0825,131.0924,3180.0
2024-11-21 14:10:00,131.6,131.81,131.58,131.77,16010.0,131.0725,131.2816,131.0526,131.2418,16010.0
2024-11-21 14:15:00,131.78,131.78,131.49,131.64,30657.0,131.2518,131.2518,130.9629,131.1123,30657.0
2024-11-21 14:20:00,131.65,131.95,131.63,131.89,8158.0,131.1223,131.4211,131.1024,131.3613,8158.0
2024-11-21 14:25:00,131.94,131.96,131.72,131.78,9805.0,131.4111,131.431,131.192,131.2518,9805.0
2024-11-21 14:30:00,131.8,131.87,131.73,131.8,5913.0,131.2717,131.3414,131.202,131.2717,5913.0
2024-11-21 14:35:00,131.83,131.83,131.69,131.73,7086.0,131.3016,131.3016,131.1621,131.202,7086.0
2024-11-21 14:40:00,131.74,131.74,131.47,131.53,5925.0,131.2119,131.2119,130.943,131.0028,5925.0
2024-11-21 14:45:00,131.53,131.63,131.42,131.44,16439.0,131.0028,131.1024,130.8932,130.9131,16439.0
2024-11-21 14:50:00,131.44,131.52,131.41,131.5,23110.0,130.9131,130.9928,130.8833,130.9729,23110.0
2024-11-21 14:55:00,131.51,131.59,131.46,131.58,28194.0,130.9829,131.0625,130.9331,131.0526,28194.0
2024-11-21 15:00:00,131.54,131.56,131.35,131.38,14886.0,131.0127,131.0327,130.8235,130.8534,14886.0
2024-11-21 15:05:00,131.38,131.85,131.38,131.67,27534.0,130.8534,131.3215,130.8534,131.1422,27534.0
2024-11-21 15:10:00,131.68,131.68,131.51,131.6,43995.0,131.1522,131.1522,130.9829,131.0725,43995.0
2024-11-21 15:15:00,131.6,131.63,131.55,131.58,18567.0,131.0725,131.1024,131.0227,131.0526,18567.0
2024-11-21 15:20:00,131.59,131.72,131.55,131.62,83899.0,131.0625,131.192,131.0227,131.0924,83899.0
2024-11-21 15:25:00,131.64,131.69,131.62,131.64,20099.0,131.1123,131.1621,131.0924,131.1123,20099.0
2024-11-21 15:30:00,131.65,131.68,131.51,131.55,18552.0,131.1223,131.1522,130.9829,131.0227,18552.0
2024-11-21 15:35:00,131.56,131.67,131.39,131.66,15714.0,131.0327,131.1422,130.8633,131.1323,15714.0
2024-11-21 15:40:00,131.72,131.77,131.45,131.58,26799.0,131.192,131.2418,130.9231,131.0526,26799.0
2024-11-21 15:45:00,131.6,131.82,131.53,131.71,74745.0,131.0725,131.2916,131.0028,131.182,74745.0
2024-11-21 15:50:00,131.75,131.98,131.73,131.94,37018.0,131.2219,131.451,131.202,131.4111,37018.0
2024-11-21 15:55:00,131.94,132.16,131.84,132.05,198787.0,131.4111,131.6302,131.3115,131.5207,198787.0
2024-11-22 09:30:00,132.1,132.75,131.81,132.09,16479.0,131.5705,132.2179,131.2816,131.5605,16479.0
2024-11-22 09:35:00,132.16,132.38,131.9,132.13,33607.0,131.6302,131.8494,131.3713,131.6004,33607.0
2024-11-22 09:40:00,132.18,132.38,131.69,131.88,13143.0,131.6502,131.8494,131.1621,131.3514,13143.0
2024-11-22 09:45:00,131.92,132.37,131.74,132.12,21748.0,131.3912,131.8394,131.2119,131.5904,21748.0
2024-11-22 09:50:00,132.14,132.22,131.56,131.8,21840.0,131.6103,131.69,131.0327,131.2717,21840.0
2024-11-22 09:55:00,131.81,132.08,131.5,132.08,36529.0,131.2816,131.5506,130.9729,131.5506,36529.0
2024-11-22 10:00:00,132.08,132.14,131.86,131.9,12230.0,131.5506,131.6103,131.3314,131.3713,12230.0
2024-11-22 10:05:00,131.93,132.34,131.92,132.13,33896.0,131.4012,131.8095,131.3912,131.6004,33896.0
2024-11-22 10:10:00,132.05,132.56,132.05,132.34,11639.0,131.5207,132.0286,131.5207,131.8095,11639.0
2024-11-22 10:15:00,132.29,132.8,132.28,132.78,47914.0,131.7597,132.2677,131.7498,132.2478,47914.0
2024-11-22 10:20:00,132.9,132.99,132.59,132.59,10282.0,132.3673,132.4569,132.0585,132.0585,10282.0
2024-11-22 10:25:00,132.48,132.62,132.35,132.52,8176.0,131.949,132.0884,131.8195,131.9888,8176.0
2024-11-22 10:30:00,132.56,132.71,132.45,132.63,2685.0,132.0286,132.178,131.9191,132.0984,2685.0
2024-11-22 10:35:00,132.63,132.69,132.38,132.46,15791.0,132.0984,132.1581,131.8494,131.929,15791.0
2024-11-22 10:40:00,132.44,132.54,132.24,132.43,10359.0,131.9091,132.0087,131.7099,131.8992,10359.0
2024-11-22 10:45:00,132.43,132.51,132.15,132.19,10801.0,131.8992,131.9788,131.6203,131.6601,10801.0
2024-11-22 10:50:00,132.19,132.37,132.19,132.28,6914.0,131.6601,131.8394,131.6601,131.7498,6914.0
2024-11-22 10:55:00,132.27,132.42,132.27,132.32,9338.0,131.7398,131.8892,131.7398,131.7896,9338.0
2024-11-22 11:00:00,132.33,132.4,132.27,132.33,7097.0,131.7996,131.8693,131.7398,131.7996,7097.0
2024-11-22 11:05:00,132.32,132.33,131.81,131.91,21007.0,131.7896,131.7996,131.2816,131.3812,21007.0
2024-11-22 11:10:00,131.88,132.2,131.8,132.2,23126.0,131.3514,131.6701,131.2717,131.6701,23126.0
2024-11-22 11:15:00,132.19,132.47,132.17,132.36,8018.0,131.6601,131.939,131.6402,131.8294,8018.0
2024-11-22 11:20:00,132.33,132.63,132.24,132.62,4239.0,131.7996,132.0984,131.7099,132.0884,4239.0
2024-11-22 11:25:00,132.57,132.61,132.34,132.4,7522.0,132.0386,132.0784,131.8095,131.8693,7522.0
2024-11-22 11:30:00,132.42,132.81,132.38,132.67,13859.0,131.8892,132.2776,131.8494,132.1382,13859.0
2024-11-22 11:35:00,132.64,132.85,132.61,132.82,5709.0,132.1083,132.3175,132.0784,132.2876,5709.0
2024-11-22 11:40:00,132.85,132.95,132.63,132.85,11262.0,132.3175,132.4171,132.0984,132.3175,11262.0
2024-11-22 11:45:00,132.92,133.44,132.91,133.12,49998.0,132.3872,132.9051,132.3772,132.5864,49998.0
2024-11-22 11:50:00,133.12,133.49,133.08,133.49,4840.0,132.5864,132.9549,132.5466,132.9549,4840.0
2024-11-22 11:55:00,133.43,133.49,133.14,133.22,24483.0,132.8952,132.9549,132.6063,132.686,24483.0
2024-11-22 12:00:00,133.17,133.39,133.03,133.39,4845.0,132.6362,132.8553,132.4968,132.8553,4845.0
2024-11-22 12:05:00,133.38,133.46,133.23,133.29,13108.0,132.8454,132.925,132.696,132.7557,13108.0
2024-11-22 12:10:00,133.29,133.38,133.26,133.35,9177.0,132.7557,132.8454,132.7258,132.8155,9177.0
2024-11-22 12:15:00,133.31,133.35,133.23,133.3,19692.0,132.7756,132.8155,132.696,132.7657,19692.0
2024-11-22 12:20:00,133.3,133.34,133.12,133.14,19406.0,132.7657,132.8055,132.5864,132.6063,19406.0
2024-11-22 12:25:00,133.11,133.2,132.99,133.04,42294.0,132.5764,132.6661,132.4569,132.5067,42294.0
2024-11-22 12:30:00,133.04,133.04,132.74,132.83,4675.0,132.5067,132.5067,132.2079,132.2976,4675.0
2024-11-22 12:35:00,132.8,132.88,132.75,132.84,8115.0,132.2677,132.3474,132.2179,132.3075,8115.0
2024-11-22 12:40:00,132.87,133.06,132.84,133.0,6433.0,132.3374,132.5266,132.3075,132.4669,6433.0
2024-11-22 12:45:00,133.04,133.19,132.93,132.99,5802.0,132.5067,132.6561,132.3972,132.4569,5802.0
2024-11-22 12:50:00,133.02,133.02,132.91,133.0,5248.0,132.4868,132.4868,132.3772,132.4669,5248.0
2024-11-22 12:55:00,132.96,133.09,132.81,133.05,13700.0,132.427,132.5565,132.2776,132.5167,13700.0
2024-11-22 13:00:00,133.08,133.14,133.02,133.09,5215.0,132.5466,132.6063,132.4868,132.5565,5215.0
2024-11-22 13:05:00,133.1,133.11,132.98,133.11,6023.0,132.5665,132.5764,132.447,132.5764,6023.0
2024-11-22 13:10:00,133.12,133.22,133.04,133.21,4582.0,132.5864,132.686,132.5067,132.676,4582.0
2024-11-22 13:15:00,133.22,133.32,133.22,133.31,3779.0,132.686,132.7856,132.686,132.7756,3779.0
2024-11-22 13:20:00,133.28,133.33,133.23,133.27,6318.0,132.7458,132.7956,132.696,132.7358,6318.0
2024-11-22 13:25:00,133.33,133.35,133.27,133.31,7195.0,132.7956,132.8155,132.7358,132.7756,7195.0
2024-11-22 13:30:00,133.34,133.48,133.34,133.48,2856.0,132.8055,132.945,132.8055,132.945,2856.0
2024-11-22 13:35:00,133.45,133.6,133.37,133.5,15428.0,132.9151,133.0645,132.8354,132.9649,15428.0
2024-11-22 13:40:00,133.5,133.51,133.31,133.33,7174.0,132.9649,132.9748,132.7756,132.7956,7174.0
2024-11-22 13:45:00,133.33,133.46,133.27,133.43,22051.0,132.7956,132.925,132.7358,132.8952,22051.0
2024-11-22 13:50:00,133.46,133.56,133.34,133.38,36973.0,132.925,133.0246,132.8055,132.8454,36973.0
2024-11-22 13:55:00,133.39,133.56,133.38,133.56,6947.0,132.8553,133.0246,132.8454,133.0246,6947.0
2024-11-22 14:00:00,133.56,133.73,133.55,133.64,12066.0,133.0246,133.194,133.0147,133.1043,12066.0
2024-11-22 14:05:00,133.65,133.85,133.65,133.85,4162.0,133.1143,133.3135,133.1143,133.3135,4162.0
2024-11-22 14:10:00,133.83,133.83,133.57,133.64,8589.0,133.2936,133.2936,133.0346,133.1043,8589.0
2024-11-22 14:15:00,133.64,133.71,133.57,133.6,6033.0,133.1043,133.174,133.0346,133.0645,6033.0
2024-11-22 14:20:00,133.56,133.74,133.56,133.71,7104.0,133.0246,133.2039,133.0246,133.174,7104.0
2024-11-22 14:25:00,133.72,133.77,133.62,133.68,4961.0,133.184,133.2338,133.0844,133.1442,4961.0
2024-11-22 14:30:00,133.68,133.85,133.61,133.71,11211.0,133.1442,133.3135,133.0744,133.174,11211.0
2024-11-22 14:35:00,133.7,133.91,133.66,133.86,5929.0,133.1641,133.3732,133.1242,133.3234,5929.0
2024-11-22 14:40:00,133.9,133.96,133.67,133.89,12208.0,133.3633,133.423,133.1342,133.3533,12208.0
2024-11-22 14:45:00,133.93,133.94,133.86,133.9,5232.0,133.3932,133.4031,133.3234,133.3633,5232.0
2024-11-22 14:50:00,133.86,133.88,133.72,133.76,9590.0,133.3234,133.3434,133.184,133.2238,9590.0
2024-11-22 14:55:00,133.77,133.79,133.64,133.65,7388.0,133.2338,133.2537,133.1043,133.1143,7388.0
2024-11-22 15:00:00,133.65,133.68,133.51,133.58,10809.0,133.1143,133.1442,132.9748,133.0446,10809.0
2024-11-22 15:05:00,133.58,133.69,133.56,133.59,6494.0,133.0446,133.1541,133.0246,133.0545,6494.0
2024-11-22 15:10:00,133.63,133.74,133.59,133.69,14153.0,133.0944,133.2039,133.0545,133.1541,14153.0
2024-11-22 15:15:00,133.69,133.81,133.63,133.81,7926.0,133.1541,133.2736,133.0944,133.2736,7926.0
2024-11-22 15:20:00,133.82,133.92,133.77,133.92,5557.0,133.2836,133.3832,133.2338,133.3832,5557.0
2024-11-22 15:25:00,133.9,133.95,133.85,133.95,21435.0,133.3633,133.4131,133.3135,133.4131,21435.0
2024-11-22 15:30:00,133.92,133.92,133.75,133.75,11194.0,133.3832,133.3832,133.2139,133.2139,11194.0
2024-11-22 15:35:00,133.76,134.0,133.76,133.92,15213.0,133.2238,133.4629,133.2238,133.3832,15213.0
2024-11-22 15:40:00,133.92,133.96,133.82,133.92,14009.0,133.3832,133.423,133.2836,133.3832,14009.0
2024-11-22 15:45:00,133.92,134.16,133.91,134.14,20826.0,133.3832,133.6222,133.3732,133.6023,20826.0
2024-11-22 15:50:00,134.12,134.32,134.05,134.09,27448.0,133.5824,133.7816,133.5127,133.5525,27448.0
2024-11-22 15:55:00,134.09,134.21,133.77,133.81,158445.0,133.5525,133.672,133.2338,133.2736,158445.0
2024-11-25 09:30:00,134.53,134.64,134.06,134.62,29295.0,133.9907,134.1003,133.5226,134.0804,29295.0
2024-11-25 09:35:00,134.55,135.09,133.85,134.01,41155.0,134.0107,134.5485,133.3135,133.4728,41155.0
2024-11-25 09:40:00,133.99,134.21,133.84,134.1,11565.0,133.4529,133.672,133.3035,133.5625,11565.0
2024-11-25 09:45:00,133.97,134.75,133.76,134.64,11129.0,133.433,134.2099,133.2238,134.1003,11129.0
2024-11-25 09:50:00,134.63,134.86,134.43,134.75,18296.0,134.0903,134.3194,133.8911,134.2099,18296.0
2024-11-25 09:55:00,134.87,134.93,134.21,134.34,35134.0,134.3294,134.3891,133.672,133.8015,35134.0
2024-11-25 10:00:00,134.36,134.57,134.25,134.56,17316.0,133.8214,134.0306,133.7119,134.0206,17316.0
2024-11-25 10:05:00,134.56,134.75,134.5,134.58,14215.0,134.0206,134.2099,133.9609,134.0405,14215.0
2024-11-25 10:10:00,134.59,134.71,134.44,134.66,19842.0,134.0505,134.17,133.9011,134.1202,19842.0
2024-11-25 10:15:00,134.71,135.12,134.69,135.05,6723.0,134.17,134.5784,134.1501,134.5087,6723.0
2024-11-25 10:20:00,135.05,135.2,134.87,135.17,9616.0,134.5087,134.6581,134.3294,134.6282,9616.0
2024-11-25 10:25:00,135.1,135.28,135.0,135.28,6726.0,134.5585,134.7377,134.4589,134.7377,6726.0
2024-11-25 10:30:00,135.27,135.43,135.17,135.34,7028.0,134.7278,134.8871,134.6282,134.7975,7028.0
2024-11-25 10:35:00,135.43,135.53,135.31,135.5,6960.0,134.8871,134.9867,134.7676,134.9569,6960.0
2024-11-25 10:40:00,135.57,135.61,135.23,135.31,14613.0,135.0266,135.0664,134.6879,134.7676,14613.0
2024-11-25 10:45:00,135.32,135.34,135.1,135.3,17057.0,134.7776,134.7975,134.5585,134.7577,17057.0
2024-11-25 10:50:00,135.31,135.33,135.1,135.1,14568.0,134.7676,134.7875,134.5585,134.5585,14568.0
2024-11-25 10:55:00,135.14,135.26,135.09,135.23,9905.0,134.5983,134.7178,134.5485,134.6879,9905.0
2024-11-25 11:00:00,135.25,135.29,135.19,135.25,3892.0,134.7079,134.7477,134.6481,134.7079,3892.0
2024-11-25 11:05:00,135.32,135.5,135.31,135.33,15486.0,134.7776,134.9569,134.7676,134.7875,15486.0
2024-11-25 11:10:00,135.36,135.48,135.28,135.37,17965.0,134.8174,134.9369,134.7377,134.8274,17965.0
2024-11-25 11:15:00,135.44,135.54,135.32,135.46,8529.0,134.8971,134.9967,134.7776,134.917,8529.0
2024-11-25 11:20:00,135.49,135.5,135.32,135.41,6342.0,134.9469,134.9569,134.7776,134.8672,6342.0
2024-11-25 11:25:00,135.38,135.4,135.01,135.08,10989.0,134.8373,134.8573,134.4688,134.5385,10989.0
2024-11-25 11:30:00,135.04,135.19,134.87,134.91,19937.0,134.4987,134.6481,134.3294,134.3692,19937.0
2024-11-25 11:35:00,134.93,134.99,134.79,134.88,5509.0,134.3891,134.4489,134.2497,134.3393,5509.0
2024-11-25 11:40:00,134.88,135.0,134.77,134.77,9145.0,134.3393,134.4589,134.2298,134.2298,9145.0
2024-11-25 11:45:00,134.8,134.87,134.61,134.65,25137.0,134.2597,134.3294,134.0704,134.1103,25137.0
2024-11-25 11:50:00,134.63,134.71,134.55,134.69,8756.0,134.0903,134.17,134.0107,134.1501,8756.0
2024-11-25 11:55:00,134.68,134.78,134.6,134.72,7719.0,134.1401,134.2397,134.0605,134.18,7719.0
2024-11-25 12:00:00,134.76,134.84,134.68,134.84,7991.0,134.2198,134.2995,134.1401,134.2995,7991.0
2024-11-25 12:05:00,134.85,134.91,134.75,134.91,9266.0,134.3095,134.3692,134.2099,134.3692,9266.0
2024-11-25 12:10:00,134.96,135.0,134.9,134.99,5265.0,134.419,134.4589,134.3593,134.4489,5265.0
2024-11-25 12:15:00,134.95,135.06,134.88,134.92,11142.0,134.4091,134.5186,134.3393,134.3792,11142.0
2024-11-25 12:20:00,134.91,134.93,134.59,134.63,6593.0,134.3692,134.3891,134.0505,134.0903,6593.0
2024-11-25 12:25:00,134.58,134.59,134.34,134.34,9840.0,134.0405,134.0505,133.8015,133.8015,9840.0
2024-11-25 12:30:00,134.46,134.54,134.38,134.5,6195.0,133.921,134.0007,133.8413,133.9609,6195.0
2024-11-25 12:35:00,134.53,134.59,134.48,134.52,6524.0,133.9907,134.0505,133.9409,133.9808,6524.0
2024-11-25 12:40:00,134.48,134.53,134.37,134.45,9195.0,133.9409,133.9907,133.8314,133.9111,9195.0
2024-11-25 12:45:00,134.39,134.43,134.2,134.33,48700.0,133.8513,133.8911,133.6621,133.7915,48700.0
2024-11-25 12:50:00,134.36,134.36,134.02,134.18,10411.0,133.8214,133.8214,133.4828,133.6421,10411.0
2024-11-25 12:55:00,134.06,134.12,133.93,134.08,7124.0,133.5226,133.5824,133.3932,133.5425,7124.0
2024-11-25 13:00:00,134.08,134.29,134.07,134.29,14962.0,133.5425,133.7517,133.5326,133.7517,14962.0
2024-11-25 13:05:00,134.3,134.33,134.04,134.13,5924.0,133.7617,133.7915,133.5027,133.5923,5924.0
2024-11-25 13:10:00,134.13,134.56,134.05,134.51,10152.0,133.5923,134.0206,133.5127,133.9708,10152.0
2024-11-25 13:15:00,134.47,134.52,134.33,134.39,10730.0,133.931,133.9808,133.7915,133.8513,10730.0
2024-11-25 13:20:00,134.37,134.49,134.27,134.44,15873.0,133.8314,133.9509,133.7318,133.9011,15873.0
2024-11-25 13:25:00,134.48,134.58,134.45,134.46,10241.0,133.9409,134.0405,133.9111,133.921,10241.0
2024-11-25 13:30:00,134.5,134.62,134.48,134.55,15664.0,133.9609,134.0804,133.9409,134.0107,15664.0
2024-11-25 13:35:00,134.55,134.55,134.03,134.05,6958.0,134.0107,134.0107,133.4928,133.5127,6958.0
2024-11-25 13:40:00,134.1,134.42,134.1,134.42,5947.0,133.5625,133.8812,133.5625,133.8812,5947.0
2024-11-25 13:45:00,134.39,134.52,134.28,134.28,11556.0,133.8513,133.9808,133.7417,133.7417,11556.0
2024-11-25 13:50:00,134.25,134.35,134.24,134.25,3301.0,133.7119,133.8115,133.7019,133.7119,3301.0
2024-11-25 13:55:00,134.38,134.38,134.16,134.26,6970.0,133.8413,133.8413,133.6222,133.7218,6970.0
2024-11-25 14:00:00,134.26,134.26,133.95,134.12,17235.0,133.7218,133.7218,133.4131,133.5824,17235.0
2024-11-25 14:05:00,134.11,134.11,133.95,134.02,9017.0,133.5724,133.5724,133.4131,133.4828,9017.0
2024-11-25 14:10:00,133.96,134.11,133.91,134.08,12518.0,133.423,133.5724,133.3732,133.5425,12518.0
2024-11-25 14:15:00,134.08,134.11,134.01,134.06,19252.0,133.5425,133.5724,133.4728,133.5226,19252.0
2024-11-25 14:20:00,134.06,134.18,133.97,134.11,10195.0,133.5226,133.6421,133.433,133.5724,10195.0
2024-11-25 14:25:00,134.16,134.21,133.85,134.13,28891.0,133.6222,133.672,133.3135,133.5923,28891.0
2024-11-25 14:30:00,134.16,134.39,134.09,134.38,11721.0,133.6222,133.8513,133.5525,133.8413,11721.0
2024-11-25 14:35:00,134.33,134.38,134.21,134.34,14231.0,133.7915,133.8413,133.672,133.8015,14231.0
2024-11-25 14:40:00,134.36,134.46,134.32,134.37,21485.0,133.8214,133.921,133.7816,133.8314,21485.0
2024-11-25 14:45:00,134.4,134.41,134.19,134.29,18507.0,133.8613,133.8712,133.6521,133.7517,18507.0
2024-11-25 14:50:00,134.28,134.29,133.96,134.0,7049.0,133.7417,133.7517,133.423,133.4629,7049.0
2024-11-25 14:55:00,134.05,134.23,134.04,134.15,8667.0,133.5127,133.6919,133.5027,133.6123,8667.0
2024-11-25 15:00:00,134.15,134.23,134.01,134.23,13253.0,133.6123,133.6919,133.4728,133.6919,13253.0
2024-11-25 15:05:00,134.25,134.35,134.2,134.31,16750.0,133.7119,133.8115,133.6621,133.7716,16750.0
2024-11-25 15:10:00,134.31,134.41,134.23,134.25,12527.0,133.7716,133.8712,133.6919,133.7119,12527.0
2024-11-25 15:15:00,134.25,134.41,134.24,134.31,9329.0,133.7119,133.8712,133.7019,133.7716,9329.0
2024-11-25 15:20:00,134.33,134.33,134.15,134.26,11496.0,133.7915,133.7915,133.6123,133.7218,11496.0
2024-11-25 15:25:00,134.27,134.46,134.24,134.43,9576.0,133.7318,133.921,133.7019,133.8911,9576.0
2024-11-25 15:30:00,134.38,134.45,134.33,134.43,13555.0,133.8413,133.9111,133.7915,133.8911,13555.0
2024-11-25 15:35:00,134.4,134.42,134.12,134.31,38532.0,133.8613,133.8812,133.5824,133.7716,38532.0
2024-11-25 15:40:00,134.31,134.36,134.16,134.28,41998.0,133.7716,133.8214,133.6222,133.7417,41998.0
2024-11-25 15:45:00,134.3,134.41,134.23,134.35,41188.0,133.7617,133.8712,133.6919,133.8115,41188.0
2024-11-25 15:50:00,134.33,134.55,134.23,134.5,58619.0,133.7915,134.0107,133.6919,133.9609,58619.0
2024-11-25 15:55:00,134.46,134.6,134.21,134.5,134221.0,133.921,134.0605,133.672,133.9609,134221.0
2024-11-26 09:30:00,127.02,131.5,126.17,129.7,187770.0,126.5108,130.9729,125.6643,129.1801,187770.0
2024-11-26 09:35:00,129.57,130.76,128.45,130.75,166115.0,129.0506,130.2359,127.9351,130.2259,166115.0
2024-11-26 09:40:00,130.55,130.99,129.82,130.75,55493.0,130.0267,130.4649,129.2996,130.2259,55493.0
2024-11-26 09:45:00,130.73,133.21,130.59,132.21,117814.0,130.206,132.676,130.0665,131.68,117814.0
2024-11-26 09:50:00,132.16,132.81,132.04,132.52,44576.0,131.6302,132.2776,131.5107,131.9888,44576.0
2024-11-26 09:55:00,132.48,132.69,131.84,131.92,69510.0,131.949,132.1581,131.3115,131.3912,69510.0
2024-11-26 10:00:00,132.0,133.74,131.88,133.62,34128.0,131.4709,133.2039,131.3514,133.0844,34128.0
2024-11-26 10:05:00,133.62,134.14,133.42,133.86,43959.0,133.0844,133.6023,132.8852,133.3234,43959.0
2024-11-26 10:10:00,133.84,134.29,133.11,133.46,51514.0,133.3035,133.7517,132.5764,132.925,51514.0
2024-11-26 10:15:00,133.42,133.77,133.26,133.75,13743.0,132.8852,133.2338,132.7258,133.2139,13743.0
2024-11-26 10:20:00,133.69,133.92,132.79,132.93,30902.0,133.1541,133.3832,132.2577,132.3972,30902.0
2024-11-26 10:25:00,133.08,133.17,132.45,132.57,47913.0,132.5466,132.6362,131.9191,132.0386,47913.0
2024-11-26 10:30:00,132.5,132.52,131.66,131.95,62238.0,131.9689,131.9888,131.1323,131.4211,62238.0
2024-11-26 10:35:00,131.86,132.63,131.84,132.52,18013.0,131.3314,132.0984,131.3115,131.9888,18013.0
2024-11-26 10:40:00,132.52,132.65,132.28,132.52,26994.0,131.9888,132.1183,131.7498,131.9888,26994.0
2024-11-26 10:45:00,132.52,133.08,132.18,132.91,20930.0,131.9888,132.5466,131.6502,132.3772,20930.0
2024-11-26 10:50:00,133.09,133.13,132.6,133.07,13050.0,132.5565,132.5964,132.0685,132.5366,13050.0
2024-11-26 10:55:00,133.06,133.3,132.87,133.15,8481.0,132.5266,132.7657,132.3374,132.6163,8481.0
2024-11-26 11:00:00,133.12,133.29,132.93,133.21,6649.0,132.5864,132.7557,132.3972,132.676,6649.0
2024-11-26 11:05:00,133.19,133.33,133.03,133.11,5856.0,132.6561,132.7956,132.4968,132.5764,5856.0
2024-11-26 11:10:00,133.0,133.21,132.83,133.02,8814.0,132.4669,132.676,132.2976,132.4868,8814.0
2024-11-26 11:15:00,133.0,133.4,132.99,133.32,9691.0,132.4669,132.8653,132.4569,132.7856,9691.0
2024-11-26 11:20:00,133.39,133.44,133.2,133.36,12895.0,132.8553,132.9051,132.6661,132.8254,12895.0
2024-11-26 11:25:00,133.48,133.55,132.9,133.15,12092.0,132.945,133.0147,132.3673,132.6163,12092.0
2024-11-26 11:30:00,133.1,133.32,132.96,133.17,18607.0,132.5665,132.7856,132.427,132.6362,18607.0
2024-11-26 11:35:00,133.28,133.72,133.26,133.43,11219.0,132.7458,133.184,132.7258,132.8952,11219.0
2024-11-26 11:40:00,133.49,133.49,133.19,133.28,11030.0,132.9549,132.9549,132.6561,132.7458,11030.0
2024-11-26 11:45:00,133.22,133.44,132.85,133.3,23440.0,132.686,132.9051,132.3175,132.7657,23440.0
2024-11-26 11:50:00,133.39,133.48,133.03,133.27,8683.0,132.8553,132.945,132.4968,132.7358,8683.0
2024-11-26 11:55:00,133.28,133.35,132.92,133.28,13472.0,132.7458,132.8155,132.3872,132.7458,13472.0
2024-11-26 12:00:00,133.28,133.29,132.96,132.97,9083.0,132.7458,132.7557,132.427,132.437,9083.0
2024-11-26 12:05:00,132.9,132.99,132.75,132.75,9701.0,132.3673,132.4569,132.2179,132.2179,9701.0
2024-11-26 12:10:00,132.76,132.88,132.66,132.69,10140.0,132.2278,132.3474,132.1282,132.1581,10140.0
2024-11-26 12:15:00,132.79,132.79,132.47,132.5,11184.0,132.2577,132.2577,131.939,131.9689,11184.0
2024-11-26 12:20:00,132.55,132.66,132.32,132.41,14870.0,132.0187,132.1282,131.7896,131.8792,14870.0
2024-11-26 12:25:00,132.34,132.6,132.27,132.57,5069.0,131.8095,132.0685,131.7398,132.0386,5069.0
2024-11-26 12:30:00,132.45,132.71,132.17,132.28,6058.0,131.9191,132.178,131.6402,131.7498,6058.0
2024-11-26 12:35:00,132.25,132.49,132.15,132.41,5531.0,131.7199,131.9589,131.6203,131.8792,5531.0
2024-11-26 12:40:00,132.36,132.36,131.98,132.04,6392.0,131.8294,131.8294,131.451,131.5107,6392.0
2024-11-26 12:45:00,132.11,132.19,131.97,132.05,4801.0,131.5804,131.6601,131.441,131.5207,4801.0
2024-11-26 12:50:00,132.02,132.02,131.76,131.94,5759.0,131.4908,131.4908,131.2318,131.4111,5759.0
2024-11-26 12:55:00,131.97,132.25,131.96,132.23,7577.0,131.441,131.7199,131.431,131.7,7577.0
2024-11-26 13:00:00,132.24,132.25,131.99,132.17,6657.0,131.7099,131.7199,131.4609,131.6402,6657.0
2024-11-26 13:05:00,132.22,132.52,132.17,132.33,5743.0,131.69,131.9888,131.6402,131.7996,5743.0
2024-11-26 13:10:00,132.31,132.31,132.14,132.2,3893.0,131.7796,131.7796,131.6103,131.6701,3893.0
2024-11-26 13:15:00,132.16,132.48,132.15,132.39,6456.0,131.6302,131.949,131.6203,131.8593,6456.0
2024-11-26 13:20:00,132.46,132.53,132.37,132.43,6457.0,131.929,131.9988,131.8394,131.8992,6457.0
2024-11-26 13:25:00,132.38,132.43,131.95,132.12,12319.0,131.8494,131.8992,131.4211,131.5904,12319.0
2024-11-26 13:30:00,132.24,132.43,132.19,132.34,2471.0,131.7099,131.8992,131.6601,131.8095,2471.0
2024-11-26 13:35:00,132.34,132.37,132.11,132.12,10466.0,131.8095,131.8394,131.5804,131.5904,10466.0
2024-11-26 13:40:00,132.14,132.34,132.14,132.23,4454.0,131.6103,131.8095,131.6103,131.7,4454.0
2024-11-26 13:45:00,132.25,132.51,132.24,132.45,8315.0,131.7199,131.9788,131.7099,131.9191,8315.0
2024-11-26 13:50:00,132.41,132.45,132.18,132.3,5202.0,131.8792,131.9191,131.6502,131.7697,5202.0
2024-11-26 13:55:00,132.27,132.45,132.2,132.32,13109.0,131.7398,131.9191,131.6701,131.7896,13109.0
2024-11-26 14:00:00,132.31,132.45,132.26,132.32,13499.0,131.7796,131.9191,131.7298,131.7896,13499.0
2024-11-26 14:05:00,132.33,132.54,132.27,132.39,9638.0,131.7996,132.0087,131.7398,131.8593,9638.0
2024-11-26 14:10:00,132.44,132.51,132.32,132.39,24260.0,131.9091,131.9788,131.7896,131.8593,24260.0
2024-11-26 14:15:00,132.39,132.41,132.29,132.34,2456.0,131.8593,131.8792,131.7597,131.8095,2456.0
2024-11-26 14:20:00,132.41,132.49,132.28,132.46,12906.0,131.8792,131.9589,131.7498,131.929,12906.0
2024-11-26 14:25:00,132.46,132.58,132.39,132.52,12418.0,131.929,132.0486,131.8593,131.9888,12418.0
2024-11-26 14:30:00,132.53,132.81,132.49,132.57,15470.0,131.9988,132.2776,131.9589,132.0386,15470.0
2024-11-26 14:35:00,132.64,132.74,132.53,132.69,5036.0,132.1083,132.2079,131.9988,132.1581,5036.0
2024-11-26 14:40:00,132.75,132.75,132.56,132.56,7126.0,132.2179,132.2179,132.0286,132.0286,7126.0
2024-11-26 14:45:00,132.58,132.63,132.26,132.26,7823.0,132.0486,132.0984,131.7298,131.7298,7823.0
2024-11-26 14:50:00,132.25,132.61,132.24,132.42,11599.0,131.7199,132.0784,131.7099,131.8892,11599.0
2024-11-26 14:55:00,132.42,132.42,132.22,132.37,7187.0,131.8892,131.8892,131.69,131.8394,7187.0
2024-11-26 15:00:00,132.33,132.48,132.28,132.35,8279.0,131.7996,131.949,131.7498,131.8195,8279.0
2024-11-26 15:05:00,132.37,132.39,132.17,132.23,8859.0,131.8394,131.8593,131.6402,131.7,8859.0
2024-11-26 15:10:00,132.27,132.74,132.23,132.69,14258.0,131.7398,132.2079,131.7,132.1581,14258.0
2024-11-26 15:15:00,132.69,132.81,132.61,132.65,20927.0,132.1581,132.2776,132.0784,132.1183,20927.0
2024-11-26 15:20:00,132.77,132.92,132.66,132.89,10507.0,132.2378,132.3872,132.1282,132.3573,10507.0
2024-11-26 15:25:00,132.89,132.92,132.61,132.66,15705.0,132.3573,132.3872,132.0784,132.1282,15705.0
2024-11-26 15:30:00,132.73,133.31,132.72,133.3,11450.0,132.198,132.7756,132.188,132.7657,11450.0
2024-11-26 15:35:00,133.26,133.61,133.22,133.56,22521.0,132.7258,133.0744,132.686,133.0246,22521.0
2024-11-26 15:40:00,133.56,133.77,133.51,133.72,40087.0,133.0246,133.2338,132.9748,133.184,40087.0
2024-11-26 15:45:00,133.75,134.17,133.68,134.15,68608.0,133.2139,133.6322,133.1442,133.6123,68608.0
2024-11-26 15:50:00,134.2,134.4,134.04,134.23,67395.0,133.6621,133.8613,133.5027,133.6919,67395.0
2024-11-26 15:55:00,134.16,134.81,134.1,134.34,302970.0,133.6222,134.2696,133.5625,133.8015,302970.0
2024-11-27 09:30:00,134.69,136.0,134.23,135.1,45625.0,134.1501,135.4549,133.6919,134.5585,45625.0
2024-11-27 09:35:00,134.94,135.45,134.52,135.05,7923.0,134.3991,134.9071,133.9808,134.5087,7923.0
2024-11-27 09:40:00,135.14,135.73,134.92,135.64,15918.0,134.5983,135.1859,134.3792,135.0963,15918.0
2024-11-27 09:45:00,135.82,137.17,135.82,136.97,64513.0,135.2756,136.6202,135.2756,136.421,64513.0
2024-11-27 09:50:00,136.96,137.33,136.88,137.15,38827.0,136.411,136.7795,136.3313,136.6002,38827.0
2024-11-27 09:55:00,137.27,137.38,136.85,137.06,20332.0,136.7198,136.8293,136.3014,136.5106,20332.0
2024-11-27 10:00:00,137.04,137.14,136.47,136.94,18914.0,136.4907,136.5903,135.923,136.3911,18914.0
2024-11-27 10:05:00,136.94,137.12,136.48,136.76,11543.0,136.3911,136.5704,135.9329,136.2118,11543.0
2024-11-27 10:10:00,136.76,137.04,136.7,137.04,15328.0,136.2118,136.4907,136.152,136.4907,15328.0
2024-11-27 10:15:00,137.05,137.33,136.96,137.14,24557.0,136.5006,136.7795,136.411,136.5903,24557.0
2024-11-27 10:20:00,137.15,138.3,137.15,138.3,29434.0,136.6002,137.7456,136.6002,137.7456,29434.0
2024-11-27 10:25:00,138.31,138.38,137.95,137.95,15006.0,137.7556,137.8253,137.397,137.397,15006.0
2024-11-27 10:30:00,138.05,138.3,137.93,138.11,15393.0,137.4966,137.7456,137.3771,137.5564,15393.0
2024-11-27 10:35:00,138.11,138.5,138.1,138.39,23067.0,137.5564,137.9448,137.5464,137.8353,23067.0
2024-11-27 10:40:00,138.39,138.39,137.93,137.93,13292.0,137.8353,137.8353,137.3771,137.3771,13292.0
2024-11-27 10:45:00,138.08,138.58,138.02,138.5,31028.0,137.5265,138.0245,137.4668,137.9448,31028.0
2024-11-27 10:50:00,138.55,139.0,138.29,138.89,16593.0,137.9946,138.4428,137.7357,138.3333,16593.0
2024-11-27 10:55:00,138.8,138.9,138.7,138.9,12913.0,138.2436,138.3432,138.144,138.3432,12913.0
2024-11-27 11:00:00,138.81,138.81,138.38,138.42,10303.0,138.2536,138.2536,137.8253,137.8652,10303.0
2024-11-27 11:05:00,138.39,138.69,138.35,138.69,16003.0,137.8353,138.1341,137.7954,138.1341,16003.0
2024-11-27 11:10:00,138.61,138.63,138.2,138.2,4333.0,138.0544,138.0743,137.646,137.646,4333.0
2024-11-27 11:15:00,138.25,138.57,138.15,138.57,7293.0,137.6958,138.0146,137.5962,138.0146,7293.0
2024-11-27 11:20:00,138.56,138.57,138.13,138.44,7000.0,138.0046,138.0146,137.5763,137.8851,7000.0
2024-11-27 11:25:00,138.47,138.63,138.24,138.32,15961.0,137.915,138.0743,137.6859,137.7656,15961.0
2024-11-27 11:30:00,138.23,138.27,137.92,137.95,9928.0,137.6759,137.7158,137.3672,137.397,9928.0
2024-11-27 11:35:00,137.94,138.15,137.91,138.15,4579.0,137.3871,137.5962,137.3572,137.5962,4579.0
2024-11-27 11:40:00,138.13,138.25,138.01,138.03,6569.0,137.5763,137.6958,137.4568,137.4767,6569.0
2024-11-27 11:45:00,137.93,137.97,137.82,137.95,3313.0,137.3771,137.417,137.2676,137.397,3313.0
2024-11-27 11:50:00,137.98,138.12,137.87,137.89,7822.0,137.4269,137.5664,137.3174,137.3373,7822.0
2024-11-27 11:55:00,137.97,138.06,137.79,137.97,7282.0,137.417,137.5066,137.2377,137.417,7282.0
2024-11-27 12:00:00,137.99,138.25,137.99,138.24,13784.0,137.4369,137.6958,137.4369,137.6859,13784.0
2024-11-27 12:05:00,138.24,138.38,138.16,138.3,8346.0,137.6859,137.8253,137.6062,137.7456,8346.0
2024-11-27 12:10:00,138.32,138.33,138.18,138.33,2715.0,137.7656,137.7755,137.6261,137.7755,2715.0
2024-11-27 12:15:00,138.33,138.33,138.14,138.25,6560.0,137.7755,137.7755,137.5863,137.6958,6560.0
2024-11-27 12:20:00,138.25,138.29,138.06,138.06,4898.0,137.6958,137.7357,137.5066,137.5066,4898.0
2024-11-27 12:25:00,138.12,138.31,138.12,138.29,6389.0,137.5664,137.7556,137.5664,137.7357,6389.0
2024-11-27 12:30:00,138.3,138.3,138.09,138.09,4361.0,137.7456,137.7456,137.5365,137.5365,4361.0
2024-11-27 12:35:00,138.09,138.09,137.95,137.96,5743.0,137.5365,137.5365,137.397,137.407,5743.0
2024-11-27 12:40:00,137.94,138.06,137.8,137.84,15893.0,137.3871,137.5066,137.2476,137.2875,15893.0
2024-11-27 12:45:00,137.81,137.86,137.71,137.85,9637.0,137.2576,137.3074,137.158,137.2974,9637.0
2024-11-27 12:50:00,137.85,137.91,137.85,137.9,2260.0,137.2974,137.3572,137.2974,137.3472,2260.0
2024-11-27 12:55:00,137.9,137.94,137.78,137.8,4338.0,137.3472,137.3871,137.2277,137.2476,4338.0
2024-11-27 13:00:00,137.84,137.85,137.66,137.74,8495.0,137.2875,137.2974,137.1082,137.1879,8495.0
2024-11-27 13:05:00,137.66,137.74,137.54,137.65,3200.0,137.1082,137.1879,136.9887,137.0982,3200.0
2024-11-27 13:10:00,137.61,137.71,137.55,137.61,15281.0,137.0584,137.158,136.9986,137.0584,15281.0
2024-11-27 13:15:00,137.67,137.86,137.65,137.81,2852.0,137.1182,137.3074,137.0982,137.2576,2852.0
2024-11-27 13:20:00,137.83,137.88,137.79,137.87,7675.0,137.2775,137.3273,137.2377,137.3174,7675.0
2024-11-27 13:25:00,137.84,137.85,137.58,137.63,5281.0,137.2875,137.2974,137.0285,137.0783,5281.0
2024-11-27 13:30:00,137.6,137.84,137.6,137.81,12949.0,137.0484,137.2875,137.0484,137.2576,12949.0
2024-11-27 13:35:00,137.81,137.9,137.78,137.89,10291.0,137.2576,137.3472,137.2277,137.3373,10291.0
2024-11-27 13:40:00,137.85,138.1,137.84,138.1,4174.0,137.2974,137.5464,137.2875,137.5464,4174.0
2024-11-27 13:45:00,138.06,138.07,137.92,137.96,5778.0,137.5066,137.5166,137.3672,137.407,5778.0
2024-11-27 13:50:00,137.93,138.03,137.85,137.89,11060.0,137.3771,137.4767,137.2974,137.3373,11060.0
2024-11-27 13:55:00,137.9,137.92,137.78,137.87,4846.0,137.3472,137.3672,137.2277,137.3174,4846.0
2024-11-27 14:00:00,137.87,137.97,137.78,137.92,6842.0,137.3174,137.417,137.2277,137.3672,6842.0
2024-11-27 14:05:00,137.98,137.98,137.78,137.89,9349.0,137.4269,137.4269,137.2277,137.3373,9349.0
2024-11-27 14:10:00,137.9,137.95,137.88,137.92,5930.0,137.3472,137.397,137.3273,137.3672,5930.0
2024-11-27 14:15:00,137.95,138.04,137.84,137.91,13552.0,137.397,137.4867,137.2875,137.3572,13552.0
2024-11-27 14:20:00,137.91,138.01,137.82,138.01,8699.0,137.3572,137.4568,137.2676,137.4568,8699.0
2024-11-27 14:25:00,138.03,138.1,137.98,138.05,3464.0,137.4767,137.5464,137.4269,137.4966,3464.0
2024-11-27 14:30:00,138.01,138.01,137.72,137.78,11666.0,137.4568,137.4568,137.168,137.2277,11666.0
2024-11-27 14:35:00,137.77,138.01,137.7,138.01,5297.0,137.2178,137.4568,137.148,137.4568,5297.0
2024-11-27 14:40:00,138.03,138.06,137.99,138.0,2044.0,137.4767,137.5066,137.4369,137.4468,2044.0
2024-11-27 14:45:00,138.06,138.06,137.91,137.94,11086.0,137.5066,137.5066,137.3572,137.3871,11086.0
2024-11-27 14:50:00,137.95,138.02,137.91,138.02,2314.0,137.397,137.4668,137.3572,137.4668,2314.0
2024-11-27 14:55:00,138.0,138.12,138.0,138.1,9282.0,137.4468,137.5664,137.4468,137.5464,9282.0
2024-11-27 15:00:00,138.1,138.14,137.99,138.11,7692.0,137.5464,137.5863,137.4369,137.5564,7692.0
2024-11-27 15:05:00,138.15,138.27,138.09,138.23,15406.0,137.5962,137.7158,137.5365,137.6759,15406.0
2024-11-27 15:10:00,138.25,138.44,138.19,138.42,15623.0,137.6958,137.8851,137.6361,137.8652,15623.0
2024-11-27 15:15:00,138.37,138.5,138.37,138.49,12820.0,137.8154,137.9448,137.8154,137.9349,12820.0
2024-11-27 15:20:00,138.49,138.49,138.35,138.43,24699.0,137.9349,137.9349,137.7954,137.8751,24699.0
2024-11-27 15:25:00,138.43,138.45,138.32,138.41,10996.0,137.8751,137.895,137.7656,137.8552,10996.0
2024-11-27 15:30:00,138.39,138.62,138.39,138.58,23283.0,137.8353,138.0644,137.8353,138.0245,23283.0
2024-11-27 15:35:00,138.58,138.58,138.37,138.4,27659.0,138.0245,138.0245,137.8154,137.8452,27659.0
2024-11-27 15:40:00,138.39,138.52,138.31,138.47,32369.0,137.8353,137.9648,137.7556,137.915,32369.0
2024-11-27 15:45:00,138.45,138.62,138.29,138.33,30704.0,137.895,138.0644,137.7357,137.7755,30704.0
2024-11-27 15:50:00,138.33,138.5,138.18,138.46,55754.0,137.7755,137.9448,137.6261,137.905,55754.0
2024-11-27 15:55:00,138.46,138.75,138.11,138.16,181683.0,137.905,138.1938,137.5564,137.6062,181683.0
2024-11-29 09:30:00,137.27,138.5,137.08,138.34,37194.0,136.7198,137.9448,136.5305,137.7855,37194.0
2024-11-29 09:35:00,138.31,138.66,137.94,138.18,12165.0,137.7556,138.1042,137.3871,137.6261,12165.0
2024-11-29 09:40:00,138.31,138.81,138.16,138.54,9067.0,137.7556,138.2536,137.6062,137.9847,9067.0
2024-11-29 09:45:00,138.5,139.1,138.49,138.96,17544.0,137.9448,138.5424,137.9349,138.403,17544.0
2024-11-29 09:50:00,138.93,139.05,138.81,138.9,11753.0,138.3731,138.4926,138.2536,138.3432,11753.0
2024-11-29 09:55:00,138.85,138.92,138.21,138.21,8188.0,138.2934,138.3631,137.656,137.656,8188.0
2024-11-29 10:00:00,138.21,138.33,137.73,138.21,12514.0,137.656,137.7755,137.1779,137.656,12514.0
2024-11-29 10:05:00,138.24,138.36,137.85,138.11,6262.0,137.6859,137.8054,137.2974,137.5564,6262.0
2024-11-29 10:10:00,138.04,138.15,137.93,137.98,3233.0,137.4867,137.5962,137.3771,137.4269,3233.0
2024-11-29 10:15:00,137.99,138.0,137.3,137.46,8995.0,137.4369,137.4468,136.7496,136.909,8995.0
2024-11-29 10:20:00,137.46,137.76,137.37,137.76,6723.0,136.909,137.2078,136.8194,137.2078,6723.0
2024-11-29 10:25:00,137.77,137.97,137.6,137.82,7183.0,137.2178,137.417,137.0484,137.2676,7183.0
2024-11-29 10:30:00,137.86,137.88,137.66,137.72,4798.0,137.3074,137.3273,137.1082,137.168,4798.0
2024-11-29 10:35:00,137.72,137.87,137.61,137.67,8717.0,137.168,137.3174,137.0584,137.1182,8717.0
2024-11-29 10:40:00,137.7,137.82,137.69,137.78,8016.0,137.148,137.2676,137.1381,137.2277,8016.0
2024-11-29 10:45:00,137.77,137.89,137.65,137.73,8450.0,137.2178,137.3373,137.0982,137.1779,8450.0
2024-11-29 10:50:00,137.78,137.78,137.53,137.62,4827.0,137.2277,137.2277,136.9787,137.0684,4827.0
2024-11-29 10:55:00,137.62,137.94,137.56,137.94,13186.0,137.0684,137.3871,137.0086,137.3871,13186.0
2024-11-29 11:00:00,137.95,138.08,137.9,137.99,10968.0,137.397,137.5265,137.3472,137.4369,10968.0
2024-11-29 11:05:00,137.92,137.99,137.78,137.94,6962.0,137.3672,137.4369,137.2277,137.3871,6962.0
2024-11-29 11:10:00,137.98,137.98,137.64,137.84,16719.0,137.4269,137.4269,137.0883,137.2875,16719.0
2024-11-29 11:15:00,137.84,137.9,137.78,137.87,6037.0,137.2875,137.3472,137.2277,137.3174,6037.0
2024-11-29 11:20:00,137.85,138.09,137.85,138.09,5500.0,137.2974,137.5365,137.2974,137.5365,5500.0
2024-11-29 11:25:00,138.07,138.16,137.96,137.96,5985.0,137.5166,137.6062,137.407,137.407,5985.0
2024-11-29 11:30:00,138.02,138.03,137.81,137.86,6721.0,137.4668,137.4767,137.2576,137.3074,6721.0
2024-11-29 11:35:00,137.84,137.91,137.81,137.83,7692.0,137.2875,137.3572,137.2576,137.2775,7692.0
2024-11-29 11:40:00,137.82,137.82,137.7,137.71,3697.0,137.2676,137.2676,137.148,137.158,3697.0
2024-11-29 11:45:00,137.75,137.87,137.72,137.73,5449.0,137.1978,137.3174,137.168,137.1779,5449.0
2024-11-29 11:50:00,137.76,137.89,137.7,137.81,4000.0,137.2078,137.3373,137.148,137.2576,4000.0
2024-11-29 11:55:00,137.84,137.84,137.6,137.8,6605.0,137.2875,137.2875,137.0484,137.2476,6605.0
2024-11-29 12:00:00,137.83,137.84,137.64,137.65,4568.0,137.2775,137.2875,137.0883,137.0982,4568.0
2024-11-29 12:05:00,137.68,137.93,137.66,137.88,5994.0,137.1281,137.3771,137.1082,137.3273,5994.0
2024-11-29 12:10:00,137.88,137.93,137.72,137.86,9020.0,137.3273,137.3771,137.168,137.3074,9020.0
2024-11-29 12:15:00,137.82,137.84,137.7,137.72,2962.0,137.2676,137.2875,137.148,137.168,2962.0
2024-11-29 12:20:00,137.73,137.78,137.62,137.63,5404.0,137.1779,137.2277,137.0684,137.0783,5404.0
2024-11-29 12:25:00,137.63,137.74,137.63,137.71,7944.0,137.0783,137.1879,137.0783,137.158,7944.0
2024-11-29 12:30:00,137.71,137.8,137.69,137.79,5979.0,137.158,137.2476,137.1381,137.2377,5979.0
2024-11-29 12:35:00,137.82,138.0,137.8,137.91,8470.0,137.2676,137.4468,137.2476,137.3572,8470.0
2024-11-29 12:40:00,137.92,138.11,137.88,138.0,14319.0,137.3672,137.5564,137.3273,137.4468,14319.0
2024-11-29 12:45:00,138.0,138.07,137.98,138.04,7849.0,137.4468,137.5166,137.4269,137.4867,7849.0
2024-11-29 12:50:00,138.02,138.02,137.65,137.71,8197.0,137.4668,137.4668,137.0982,137.158,8197.0
2024-11-29 12:55:00,137.71,137.98,137.67,137.96,57087.0,137.158,137.4269,137.1182,137.407,57087.0
2024-12-02 09:30:00,137.83,138.35,137.49,137.92,32961.0,137.2775,137.7954,136.9389,137.3672,32961.0
2024-12-02 09:35:00,137.7,137.71,137.1,137.36,4099.0,137.148,137.158,136.5504,136.8094,4099.0
2024-12-02 09:40:00,137.37,137.68,137.3,137.47,8825.0,136.8194,137.1281,136.7496,136.919,8825.0
2024-12-02 09:45:00,137.39,137.62,137.32,137.5,14862.0,136.8393,137.0684,136.7696,136.9488,14862.0
2024-12-02 09:50:00,137.5,137.91,137.36,137.91,4371.0,136.9488,137.3572,136.8094,137.3572,4371.0
2024-12-02 09:55:00,137.78,137.8,137.47,137.53,8183.0,137.2277,137.2476,136.919,136.9787,8183.0
2024-12-02 10:00:00,137.5,137.64,137.16,137.24,8909.0,136.9488,137.0883,136.6102,136.6899,8909.0
2024-12-02 10:05:00,137.2,137.57,137.16,137.45,6568.0,136.65,137.0186,136.6102,136.899,6568.0
2024-12-02 10:10:00,137.53,137.64,137.44,137.59,5002.0,136.9787,137.0883,136.8891,137.0385,5002.0
2024-12-02 10:15:00,137.58,137.66,137.54,137.62,7895.0,137.0285,137.1082,136.9887,137.0684,7895.0
2024-12-02 10:20:00,137.65,137.82,137.59,137.82,4249.0,137.0982,137.2676,137.0385,137.2676,4249.0
2024-12-02 10:25:00,137.85,138.29,137.83,138.21,6115.0,137.2974,137.7357,137.2775,137.656,6115.0
2024-12-02 10:30:00,138.15,138.57,138.06,138.39,6269.0,137.5962,138.0146,137.5066,137.8353,6269.0
2024-12-02 10:35:00,138.47,138.7,138.41,138.59,4040.0,137.915,138.144,137.8552,138.0345,4040.0
2024-12-02 10:40:00,138.59,138.8,138.49,138.8,12554.0,138.0345,138.2436,137.9349,138.2436,12554.0
2024-12-02 10:45:00,138.72,138.84,138.55,138.84,3776.0,138.164,138.2835,137.9946,138.2835,3776.0
2024-12-02 10:50:00,138.81,138.95,138.77,138.94,5290.0,138.2536,138.393,138.2138,138.3831,5290.0
2024-12-02 10:55:00,138.95,139.3,138.95,139.3,14570.0,138.393,138.7416,138.393,138.7416,14570.0
2024-12-02 11:00:00,139.29,139.3,139.12,139.18,7836.0,138.7317,138.7416,138.5623,138.6221,7836.0
2024-12-02 11:05:00,139.18,139.18,138.69,138.8,10005.0,138.6221,138.6221,138.1341,138.2436,10005.0
2024-12-02 11:10:00,138.75,138.78,138.61,138.68,6492.0,138.1938,138.2237,138.0544,138.1241,6492.0
2024-12-02 11:15:00,138.64,138.77,138.45,138.75,9913.0,138.0843,138.2138,137.895,138.1938,9913.0
2024-12-02 11:20:00,138.81,138.94,138.75,138.94,4189.0,138.2536,138.3831,138.1938,138.3831,4189.0
2024-12-02 11:25:00,138.88,138.91,138.78,138.86,3012.0,138.3233,138.3532,138.2237,138.3034,3012.0
2024-12-02 11:30:00,138.84,138.93,138.75,138.84,3284.0,138.2835,138.3731,138.1938,138.2835,3284.0
2024-12-02 11:35:00,138.8,138.82,138.39,138.41,6527.0,138.2436,138.2635,137.8353,137.8552,6527.0
2024-12-02 11:40:00,138.39,138.45,138.33,138.33,6389.0,137.8353,137.895,137.7755,137.7755,6389.0
2024-12-02 11:45:00,138.35,138.57,138.31,138.56,11619.0,137.7954,138.0146,137.7556,138.0046,11619.0
2024-12-02 11:50:00,138.57,138.76,138.56,138.76,2195.0,138.0146,138.2038,138.0046,138.2038,2195.0
2024-12-02 11:55:00,138.66,138.75,138.64,138.75,2047.0,138.1042,138.1938,138.0843,138.1938,2047.0
2024-12-02 12:00:00,138.78,138.87,138.76,138.81,2358.0,138.2237,138.3133,138.2038,138.2536,2358.0
2024-12-02 12:05:00,138.82,138.87,138.56,138.66,2961.0,138.2635,138.3133,138.0046,138.1042,2961.0
2024-12-02 12:10:00,138.6,138.65,138.54,138.65,3251.0,138.0444,138.0942,137.9847,138.0942,3251.0
2024-12-02 12:15:00,138.64,138.68,138.59,138.65,1686.0,138.0843,138.1241,138.0345,138.0942,1686.0
2024-12-02 12:20:00,138.63,138.65,138.39,138.42,2367.0,138.0743,138.0942,137.8353,137.8652,2367.0
2024-12-02 12:25:00,138.33,138.52,138.33,138.4,4224.0,137.7755,137.9648,137.7755,137.8452,4224.0
2024-12-02 12:30:00,138.4,138.47,138.29,138.41,2392.0,137.8452,137.915,137.7357,137.8552,2392.0
2024-12-02 12:35:00,138.46,138.49,138.39,138.48,5303.0,137.905,137.9349,137.8353,137.9249,5303.0
2024-12-02 12:40:00,138.49,138.72,138.48,138.7,6912.0,137.9349,138.164,137.9249,138.144,6912.0
2024-12-02 12:45:00,138.69,138.81,138.68,138.75,4359.0,138.1341,138.2536,138.1241,138.1938,4359.0
2024-12-02 12:50:00,138.75,138.96,138.75,138.96,4629.0,138.1938,138.403,138.1938,138.403,4629.0
2024-12-02 12:55:00,138.96,139.03,138.93,138.96,13424.0,138.403,138.4727,138.3731,138.403,13424.0
2024-12-02 13:00:00,138.96,139.08,138.94,139.07,6113.0,138.403,138.5225,138.3831,138.5125,6113.0
2024-12-02 13:05:00,139.06,139.15,138.98,139.03,4278.0,138.5026,138.5922,138.4229,138.4727,4278.0
2024-12-02 13:10:00,139.06,139.09,138.98,139.02,1672.0,138.5026,138.5325,138.4229,138.4627,1672.0
2024-12-02 13:15:00,139.03,139.17,139.0,139.1,3994.0,138.4727,138.6121,138.4428,138.5424,3994.0
2024-12-02 13:20:00,139.11,139.15,139.03,139.03,1926.0,138.5524,138.5922,138.4727,138.4727,1926.0
2024-12-02 13:25:00,139.03,139.07,139.02,139.06,4073.0,138.4727,138.5125,138.4627,138.5026,4073.0
2024-12-02 13:30:00,139.06,139.14,139.0,139.14,3918.0,138.5026,138.5823,138.4428,138.5823,3918.0
2024-12-02 13:35:00,139.1,139.16,139.02,139.1,4697.0,138.5424,138.6022,138.4627,138.5424,4697.0
2024-12-02 13:40:00,139.09,139.21,139.09,139.12,2887.0,138.5325,138.652,138.5325,138.5623,2887.0
2024-12-02 13:45:00,139.18,139.34,139.16,139.31,8426.0,138.6221,138.7815,138.6022,138.7516,8426.0
2024-12-02 13:50:00,139.36,139.45,139.26,139.26,8627.0,138.8014,138.891,138.7018,138.7018,8627.0
2024-12-02 13:55:00,139.3,139.49,139.29,139.39,4798.0,138.7416,138.9309,138.7317,138.8313,4798.0
2024-12-02 14:00:00,139.36,139.46,139.3,139.4,3852.0,138.8014,138.901,138.7416,138.8412,3852.0
2024-12-02 14:05:00,139.39,139.39,139.32,139.33,2440.0,138.8313,138.8313,138.7615,138.7715,2440.0
2024-12-02 14:10:00,139.32,139.36,139.25,139.25,2656.0,138.7615,138.8014,138.6918,138.6918,2656.0
2024-12-02 14:15:00,139.26,139.29,139.17,139.27,4412.0,138.7018,138.7317,138.6121,138.7117,4412.0
2024-12-02 14:20:00,139.27,139.29,139.16,139.17,3525.0,138.7117,138.7317,138.6022,138.6121,3525.0
2024-12-02 14:25:00,139.19,139.37,139.19,139.36,5850.0,138.6321,138.8113,138.6321,138.8014,5850.0
2024-12-02 14:30:00,139.33,139.33,139.13,139.29,6553.0,138.7715,138.7715,138.5723,138.7317,6553.0
2024-12-02 14:35:00,139.3,139.36,139.26,139.33,7236.0,138.7416,138.8014,138.7018,138.7715,7236.0
2024-12-02 14:40:00,139.31,139.4,139.29,139.39,4895.0,138.7516,138.8412,138.7317,138.8313,4895.0
2024-12-02 14:45:00,139.41,139.52,139.4,139.52,12975.0,138.8512,138.9607,138.8412,138.9607,12975.0
2024-12-02 14:50:00,139.5,139.52,139.44,139.46,3217.0,138.9408,138.9607,138.8811,138.901,3217.0
2024-12-02 14:55:00,139.46,139.58,139.43,139.48,7972.0,138.901,139.0205,138.8711,138.9209,7972.0
2024-12-02 15:00:00,139.47,139.48,139.32,139.45,3478.0,138.9109,138.9209,138.7615,138.891,3478.0
2024-12-02 15:05:00,139.47,139.48,139.34,139.35,41649.0,138.9109,138.9209,138.7815,138.7914,41649.0
2024-12-02 15:10:00,139.39,139.57,139.39,139.56,6266.0,138.8313,139.0105,138.8313,139.0006,6266.0
2024-12-02 15:15:00,139.58,139.82,139.56,139.79,13828.0,139.0205,139.2595,139.0006,139.2297,13828.0
2024-12-02 15:20:00,139.76,139.79,139.67,139.69,7699.0,139.1998,139.2297,139.1101,139.1301,7699.0
2024-12-02 15:25:00,139.65,139.74,139.64,139.67,7583.0,139.0902,139.1799,139.0803,139.1101,7583.0
2024-12-02 15:30:00,139.67,139.9,139.63,139.84,18966.0,139.1101,139.3392,139.0703,139.2795,18966.0
2024-12-02 15:35:00,139.84,140.02,139.84,139.89,21978.0,139.2795,139.4587,139.2795,139.3293,21978.0
2024-12-02 15:40:00,139.89,139.98,139.88,139.92,17670.0,139.3293,139.4189,139.3193,139.3591,17670.0
2024-12-02 15:45:00,139.92,139.95,139.76,139.79,20992.0,139.3591,139.389,139.1998,139.2297,20992.0
2024-12-02 15:50:00,139.69,139.98,139.62,139.9,27093.0,139.1301,139.4189,139.0603,139.3392,27093.0
2024-12-02 15:55:00,139.88,139.91,139.57,139.6,175534.0,139.3193,139.3492,139.0105,139.0404,175534.0
2024-12-03 09:30:00,138.81,139.59,138.03,138.6,22304.0,138.2536,139.0305,137.4767,138.0444,22304.0
2024-12-03 09:35:00,138.0,138.4,137.72,137.81,5233.0,137.4468,137.8452,137.168,137.2576,5233.0
2024-12-03 09:40:00,137.93,138.52,137.93,138.34,12615.0,137.3771,137.9648,137.3771,137.7855,12615.0
2024-12-03 09:45:00,138.34,138.35,137.52,137.54,6622.0,137.7855,137.7954,136.9688,136.9887,6622.0
2024-12-03 09:50:00,137.65,137.76,137.44,137.46,7416.0,137.0982,137.2078,136.8891,136.909,7416.0
2024-12-03 09:55:00,137.39,137.6,137.26,137.26,7036.0,136.8393,137.0484,136.7098,136.7098,7036.0
2024-12-03 10:00:00,137.38,137.47,136.7,137.12,23394.0,136.8293,136.919,136.152,136.5704,23394.0
2024-12-03 10:05:00,137.12,137.31,137.01,137.18,7667.0,136.5704,136.7596,136.4608,136.6301,7667.0
2024-12-03 10:10:00,137.19,137.64,137.19,137.55,10932.0,136.6401,137.0883,136.6401,136.9986,10932.0
2024-12-03 10:15:00,137.64,137.75,137.48,137.66,12600.0,137.0883,137.1978,136.9289,137.1082,12600.0
2024-12-03 10:20:00,137.79,138.35,137.78,138.34,97846.0,137.2377,137.7954,137.2277,137.7855,97846.0
2024-12-03 10:25:00,138.4,138.54,138.18,138.33,10262.0,137.8452,137.9847,137.6261,137.7755,10262.0
2024-12-03 10:30:00,138.36,138.36,137.94,137.97,7734.0,137.8054,137.8054,137.3871,137.417,7734.0
2024-12-03 10:35:00,137.93,138.39,137.84,138.3,13471.0,137.3771,137.8353,137.2875,137.7456,13471.0
2024-12-03 10:40:00,138.25,138.43,138.19,138.4,6005.0,137.6958,137.8751,137.6361,137.8452,6005.0
2024-12-03 10:45:00,138.47,138.71,138.45,138.64,8053.0,137.915,138.154,137.895,138.0843,8053.0
2024-12-03 10:50:00,138.7,138.71,138.54,138.71,11103.0,138.144,138.154,137.9847,138.154,11103.0
2024-12-03 10:55:00,138.7,138.7,138.46,138.59,11649.0,138.144,138.144,137.905,138.0345,11649.0
2024-12-03 11:00:00,138.55,138.76,138.51,138.67,8858.0,137.9946,138.2038,137.9548,138.1142,8858.0
2024-12-03 11:05:00,138.63,138.69,138.44,138.53,3163.0,138.0743,138.1341,137.8851,137.9747,3163.0
2024-12-03 11:10:00,138.46,138.65,138.44,138.65,5449.0,137.905,138.0942,137.8851,138.0942,5449.0
2024-12-03 11:15:00,138.63,138.74,138.58,138.6,9904.0,138.0743,138.1839,138.0245,138.0444,9904.0
2024-12-03 11:20:00,138.64,138.71,138.54,138.54,4302.0,138.0843,138.154,137.9847,137.9847,4302.0
2024-12-03 11:25:00,138.55,138.73,138.55,138.7,7934.0,137.9946,138.1739,137.9946,138.144,7934.0
2024-12-03 11:30:00,138.67,138.69,138.51,138.64,8408.0,138.1142,138.1341,137.9548,138.0843,8408.0
2024-12-03 11:35:00,138.64,138.69,138.58,138.64,3197.0,138.0843,138.1341,138.0245,138.0843,3197.0
2024-12-03 11:40:00,138.68,138.86,138.67,138.84,9951.0,138.1241,138.3034,138.1142,138.2835,9951.0
2024-12-03 11:45:00,138.88,138.97,138.84,138.94,8784.0,138.3233,138.4129,138.2835,138.3831,8784.0
2024-12-03 11:50:00,138.94,139.03,138.93,139.0,4526.0,138.3831,138.4727,138.3731,138.4428,4526.0
2024-12-03 11:55:00,139.03,139.13,139.0,139.0,5071.0,138.4727,138.5723,138.4428,138.4428,5071.0
2024-12-03 12:00:00,138.99,139.0,138.87,138.92,5249.0,138.4329,138.4428,138.3133,138.3631,5249.0
2024-12-03 12:05:00,138.99,139.0,138.92,138.92,2949.0,138.4329,138.4428,138.3631,138.3631,2949.0
2024-12-03 12:10:00,138.96,139.02,138.94,139.01,6954.0,138.403,138.4627,138.3831,138.4528,6954.0
2024-12-03 12:15:00,138.98,139.07,138.96,139.05,5111.0,138.4229,138.5125,138.403,138.4926,5111.0
2024-12-03 12:20:00,139.03,139.12,139.01,139.03,4604.0,138.4727,138.5623,138.4528,138.4727,4604.0
2024-12-03 12:25:00,139.03,139.16,138.98,139.11,5663.0,138.4727,138.6022,138.4229,138.5524,5663.0
2024-12-03 12:30:00,139.11,139.18,139.08,139.17,5980.0,138.5524,138.6221,138.5225,138.6121,5980.0
2024-12-03 12:35:00,139.13,139.17,139.04,139.06,7517.0,138.5723,138.6121,138.4827,138.5026,7517.0
2024-12-03 12:40:00,139.07,139.07,138.94,139.0,2643.0,138.5125,138.5125,138.3831,138.4428,2643.0
2024-12-03 12:45:00,139.0,139.13,138.94,139.03,7316.0,138.4428,138.5723,138.3831,138.4727,7316.0
2024-12-03 12:50:00,139.16,139.26,139.09,139.21,2657.0,138.6022,138.7018,138.5325,138.652,2657.0
2024-12-03 12:55:00,139.21,139.24,139.14,139.22,3991.0,138.652,138.6819,138.5823,138.6619,3991.0
2024-12-03 13:00:00,139.19,139.36,139.19,139.36,2372.0,138.6321,138.8014,138.6321,138.8014,2372.0
2024-12-03 13:05:00,139.4,139.43,139.32,139.37,2474.0,138.8412,138.8711,138.7615,138.8113,2474.0
2024-12-03 13:10:00,139.42,139.43,139.2,139.23,3346.0,138.8611,138.8711,138.642,138.6719,3346.0
2024-12-03 13:15:00,139.24,139.28,139.19,139.27,2849.0,138.6819,138.7217,138.6321,138.7117,2849.0
2024-12-03 13:20:00,139.25,139.41,139.2,139.41,5769.0,138.6918,138.8512,138.642,138.8512,5769.0
2024-12-03 13:25:00,139.42,139.45,139.34,139.35,2897.0,138.8611,138.891,138.7815,138.7914,2897.0
2024-12-03 13:30:00,139.3,139.41,139.23,139.23,3846.0,138.7416,138.8512,138.6719,138.6719,3846.0
2024-12-03 13:35:00,139.26,139.26,139.02,139.03,6124.0,138.7018,138.7018,138.4627,138.4727,6124.0
2024-12-03 13:40:00,139.03,139.11,138.99,139.06,3767.0,138.4727,138.5524,138.4329,138.5026,3767.0
2024-12-03 13:45:00,139.06,139.1,139.0,139.06,1400.0,138.5026,138.5424,138.4428,138.5026,1400.0
2024-12-03 13:50:00,139.04,139.09,139.0,139.04,5051.0,138.4827,138.5325,138.4428,138.4827,5051.0
2024-12-03 13:55:00,139.0,139.11,138.99,139.08,6415.0,138.4428,138.5524,138.4329,138.5225,6415.0
2024-12-03 14:00:00,139.09,139.13,139.03,139.13,5419.0,138.5325,138.5723,138.4727,138.5723,5419.0
2024-12-03 14:05:00,139.14,139.26,139.07,139.12,6533.0,138.5823,138.7018,138.5125,138.5623,6533.0
2024-12-03 14:10:00,139.01,139.01,138.78,138.83,5853.0,138.4528,138.4528,138.2237,138.2735,5853.0
2024-12-03 14:15:00,138.76,138.78,138.65,138.75,2888.0,138.2038,138.2237,138.0942,138.1938,2888.0
2024-12-03 14:20:00,138.75,138.76,138.58,138.67,12527.0,138.1938,138.2038,138.0245,138.1142,12527.0
2024-12-03 14:25:00,138.69,138.78,138.67,138.78,12777.0,138.1341,138.2237,138.1142,138.2237,12777.0
2024-12-03 14:30:00,138.7,138.98,138.7,138.95,10614.0,138.144,138.4229,138.144,138.393,10614.0
2024-12-03 14:35:00,138.95,138.95,138.84,138.85,3628.0,138.393,138.393,138.2835,138.2934,3628.0
2024-12-03 14:40:00,138.82,138.92,138.75,138.86,12198.0,138.2635,138.3631,138.1938,138.3034,12198.0
2024-12-03 14:45:00,138.88,138.91,138.81,138.81,6102.0,138.3233,138.3532,138.2536,138.2536,6102.0
2024-12-03 14:50:00,138.81,138.92,138.81,138.85,8323.0,138.2536,138.3631,138.2536,138.2934,8323.0
2024-12-03 14:55:00,138.87,138.94,138.82,138.88,7504.0,138.3133,138.3831,138.2635,138.3233,7504.0
2024-12-03 15:00:00,138.85,138.93,138.85,138.92,10418.0,138.2934,138.3731,138.2934,138.3631,10418.0
2024-12-03 15:05:00,138.92,138.94,138.76,138.76,19050.0,138.3631,138.3831,138.2038,138.2038,19050.0
2024-12-03 15:10:00,138.77,139.02,138.74,138.97,7137.0,138.2138,138.4627,138.1839,138.4129,7137.0
2024-12-03 15:15:00,139.0,139.04,138.93,139.02,14813.0,138.4428,138.4827,138.3731,138.4627,14813.0
2024-12-03 15:20:00,139.05,139.08,138.97,139.03,9014.0,138.4926,138.5225,138.4129,138.4727,9014.0
2024-12-03 15:25:00,138.99,139.01,138.88,138.94,5632.0,138.4329,138.4528,138.3233,138.3831,5632.0
2024-12-03 15:30:00,138.91,138.94,138.85,138.9,9349.0,138.3532,138.3831,138.2934,138.3432,9349.0
2024-12-03 15:35:00,138.89,139.0,138.86,138.97,14253.0,138.3333,138.4428,138.3034,138.4129,14253.0
2024-12-03 15:40:00,138.97,138.98,138.88,138.96,14541.0,138.4129,138.4229,138.3233,138.403,14541.0
2024-12-03 15:45:00,138.96,139.39,138.96,139.33,19937.0,138.403,138.8313,138.403,138.7715,19937.0
2024-12-03 15:50:00,139.41,139.6,139.33,139.53,39746.0,138.8512,139.0404,138.7715,138.9707,39746.0
2024-12-03 15:55:00,139.51,139.52,139.15,139.25,118940.0,138.9508,138.9607,138.5922,138.6918,118940.0
2024-12-04 09:30:00,139.2,139.2,137.85,138.46,71725.0,138.642,138.642,137.2974,137.905,71725.0
2024-12-04 09:35:00,138.46,138.47,137.76,138.44,9025.0,137.905,137.915,137.2078,137.8851,9025.0
2024-12-04 09:40:00,138.44,138.68,138.04,138.1,20672.0,137.8851,138.1241,137.4867,137.5464,20672.0
2024-12-04 09:45:00,137.92,138.11,137.74,137.9,9527.0,137.3672,137.5564,137.1879,137.3472,9527.0
2024-12-04 09:50:00,137.77,138.13,137.69,138.08,12134.0,137.2178,137.5763,137.1381,137.5265,12134.0
2024-12-04 09:55:00,138.08,138.39,137.98,138.27,5277.0,137.5265,137.8353,137.4269,137.7158,5277.0
2024-12-04 10:00:00,138.2,138.29,137.98,138.25,6669.0,137.646,137.7357,137.4269,137.6958,6669.0
2024-12-04 10:05:00,138.25,138.27,138.04,138.15,7047.0,137.6958,137.7158,137.4867,137.5962,7047.0
2024-12-04 10:10:00,138.21,138.45,138.2,138.4,7136.0,137.656,137.895,137.646,137.8452,7136.0
2024-12-04 10:15:00,138.39,138.68,138.39,138.65,22853.0,137.8353,138.1241,137.8353,138.0942,22853.0
2024-12-04 10:20:00,138.65,139.14,138.52,139.14,10432.0,138.0942,138.5823,137.9648,138.5823,10432.0
2024-12-04 10:25:00,139.1,139.12,138.92,139.12,3340.0,138.5424,138.5623,138.3631,138.5623,3340.0
2024-12-04 10:30:00,139.12,139.28,139.01,139.08,7613.0,138.5623,138.7217,138.4528,138.5225,7613.0
2024-12-04 10:35:00,139.15,139.78,139.15,139.68,31514.0,138.5922,139.2197,138.5922,139.1201,31514.0
2024-12-04 10:40:00,139.61,139.95,139.58,139.95,27696.0,139.0504,139.389,139.0205,139.389,27696.0
2024-12-04 10:45:00,139.95,140.57,139.95,140.42,18110.0,139.389,140.0065,139.389,139.8571,18110.0
2024-12-04 10:50:00,140.48,140.48,140.26,140.32,11501.0,139.9169,139.9169,139.6978,139.7575,11501.0
2024-12-04 10:55:00,140.32,140.7,140.32,140.44,33776.0,139.7575,140.136,139.7575,139.8771,33776.0
2024-12-04 11:00:00,140.44,140.57,140.37,140.45,4918.0,139.8771,140.0065,139.8073,139.887,4918.0
2024-12-04 11:05:00,140.4,140.7,140.4,140.65,2764.0,139.8372,140.136,139.8372,140.0862,2764.0
2024-12-04 11:10:00,140.72,140.84,140.72,140.78,9465.0,140.1559,140.2755,140.1559,140.2157,9465.0
2024-12-04 11:15:00,140.81,141.03,140.81,140.89,8512.0,140.2456,140.4647,140.2456,140.3253,8512.0
2024-12-04 11:20:00,140.92,140.93,140.72,140.73,15294.0,140.3551,140.3651,140.1559,140.1659,15294.0
2024-12-04 11:25:00,140.8,140.8,140.58,140.58,2409.0,140.2356,140.2356,140.0165,140.0165,2409.0
2024-12-04 11:30:00,140.6,140.85,140.6,140.85,5120.0,140.0364,140.2854,140.0364,140.2854,5120.0
2024-12-04 11:35:00,140.84,140.85,140.64,140.85,3363.0,140.2755,140.2854,140.0763,140.2854,3363.0
2024-12-04 11:40:00,140.9,141.02,140.9,140.94,9275.0,140.3352,140.4547,140.3352,140.3751,9275.0
2024-12-04 11:45:00,140.94,141.21,140.9,141.15,25229.0,140.3751,140.644,140.3352,140.5842,25229.0
2024-12-04 11:50:00,141.14,141.33,141.01,141.01,11091.0,140.5743,140.7635,140.4448,140.4448,11091.0
2024-12-04 11:55:00,141.02,141.23,141.0,141.23,9368.0,140.4547,140.6639,140.4348,140.6639,9368.0
2024-12-04 12:00:00,141.27,141.69,141.27,141.59,9652.0,140.7037,141.122,140.7037,141.0224,9652.0
2024-12-04 12:05:00,141.51,141.57,141.3,141.41,5215.0,140.9428,141.0025,140.7336,140.8432,5215.0
2024-12-04 12:10:00,141.4,141.67,141.4,141.58,7587.0,140.8332,141.1021,140.8332,141.0125,7587.0
2024-12-04 12:15:00,141.53,141.71,141.52,141.62,11644.0,140.9627,141.142,140.9527,141.0523,11644.0
2024-12-04 12:20:00,141.63,141.96,141.63,141.79,5823.0,141.0623,141.391,141.0623,141.2216,5823.0
2024-12-04 12:25:00,141.8,141.96,141.8,141.96,4078.0,141.2316,141.391,141.2316,141.391,4078.0
2024-12-04 12:30:00,141.91,142.14,141.9,142.05,11607.0,141.3412,141.5702,141.3312,141.4806,11607.0
2024-12-04 12:35:00,142.0,142.21,141.99,142.21,6396.0,141.4308,141.64,141.4208,141.64,6396.0
2024-12-04 12:40:00,142.22,142.29,142.16,142.26,6737.0,141.6499,141.7196,141.5902,141.6898,6737.0
2024-12-04 12:45:00,142.27,142.41,142.23,142.26,5289.0,141.6997,141.8392,141.6599,141.6898,5289.0
2024-12-04 12:50:00,142.24,142.3,142.14,142.26,6806.0,141.6698,141.7296,141.5702,141.6898,6806.0
2024-12-04 12:55:00,142.25,142.28,142.12,142.12,7686.0,141.6798,141.7097,141.5503,141.5503,7686.0
2024-12-04 13:00:00,142.16,142.16,141.76,141.77,3010.0,141.5902,141.5902,141.1918,141.2017,3010.0
2024-12-04 13:05:00,141.8,141.88,141.76,141.87,12830.0,141.2316,141.3113,141.1918,141.3013,12830.0
2024-12-04 13:10:00,141.86,141.89,141.81,141.82,6134.0,141.2914,141.3212,141.2416,141.2515,6134.0
2024-12-04 13:15:00,141.58,141.58,141.23,141.34,2458.0,141.0125,141.0125,140.6639,140.7734,2458.0
2024-12-04 13:20:00,141.17,141.39,141.17,141.36,3732.0,140.6041,140.8232,140.6041,140.7934,3732.0
2024-12-04 13:25:00,141.36,141.44,141.28,141.28,5219.0,140.7934,140.873,140.7137,140.7137,5219.0
2024-12-04 13:30:00,141.27,141.35,141.2,141.22,1860.0,140.7037,140.7834,140.634,140.6539,1860.0
2024-12-04 13:35:00,141.29,141.35,141.22,141.28,4248.0,140.7236,140.7834,140.6539,140.7137,4248.0
2024-12-04 13:40:00,141.25,141.32,141.04,141.04,2785.0,140.6838,140.7535,140.4747,140.4747,2785.0
2024-12-04 13:45:00,141.1,141.25,141.02,141.22,2626.0,140.5344,140.6838,140.4547,140.6539,2626.0
2024-12-04 13:50:00,141.21,141.31,141.14,141.26,3520.0,140.644,140.7436,140.5743,140.6938,3520.0
2024-12-04 13:55:00,141.24,141.3,141.15,141.2,3891.0,140.6738,140.7336,140.5842,140.634,3891.0
2024-12-04 14:00:00,141.16,141.27,141.04,141.11,2865.0,140.5942,140.7037,140.4747,140.5444,2865.0
2024-12-04 14:05:00,141.08,141.13,141.03,141.03,4774.0,140.5145,140.5643,140.4647,140.4647,4774.0
2024-12-04 14:10:00,141.03,141.03,140.8,140.84,1600.0,140.4647,140.4647,140.2356,140.2755,1600.0
2024-12-04 14:15:00,140.8,140.91,140.77,140.87,3317.0,140.2356,140.3452,140.2057,140.3053,3317.0
2024-12-04 14:20:00,140.9,140.96,140.84,140.88,7146.0,140.3352,140.395,140.2755,140.3153,7146.0
2024-12-04 14:25:00,140.84,141.04,140.78,141.02,10274.0,140.2755,140.4747,140.2157,140.4547,10274.0
2024-12-04 14:30:00,140.98,141.14,140.98,141.1,15168.0,140.4149,140.5743,140.4149,140.5344,15168.0
2024-12-04 14:35:00,141.1,141.19,141.06,141.19,6769.0,140.5344,140.624,140.4946,140.624,6769.0
2024-12-04 14:40:00,141.16,141.17,141.0,141.11,7260.0,140.5942,140.6041,140.4348,140.5444,7260.0
2024-12-04 14:45:00,141.12,141.21,141.11,141.14,6076.0,140.5543,140.644,140.5444,140.5743,6076.0
2024-12-04 14:50:00,141.16,141.25,141.09,141.09,4879.0,140.5942,140.6838,140.5245,140.5245,4879.0
2024-12-04 14:55:00,141.07,141.13,140.97,140.97,4334.0,140.5045,140.5643,140.4049,140.4049,4334.0
2024-12-04 15:00:00,141.03,141.07,140.99,141.02,3780.0,140.4647,140.5045,140.4249,140.4547,3780.0
2024-12-04 15:05:00,141.08,141.14,140.84,140.89,5905.0,140.5145,140.5743,140.2755,140.3253,5905.0
2024-12-04 15:10:00,140.92,140.95,140.82,140.86,2788.0,140.3551,140.385,140.2555,140.2954,2788.0
2024-12-04 15:15:00,140.84,140.94,140.79,140.8,5603.0,140.2755,140.3751,140.2257,140.2356,5603.0
2024-12-04 15:20:00,140.78,140.95,140.75,140.95,9307.0,140.2157,140.385,140.1858,140.385,9307.0
2024-12-04 15:25:00,140.96,141.14,140.89,141.14,8851.0,140.395,140.5743,140.3253,140.5743,8851.0
2024-12-04 15:30:00,141.11,141.11,140.9,140.99,7824.0,140.5444,140.5444,140.3352,140.4249,7824.0
2024-12-04 15:35:00,141.0,141.19,140.95,141.19,11085.0,140.4348,140.624,140.385,140.624,11085.0
2024-12-04 15:40:00,141.16,141.23,141.11,141.16,11516.0,140.5942,140.6639,140.5444,140.5942,11516.0
2024-12-04 15:45:00,141.13,141.41,141.1,141.35,13088.0,140.5643,140.8432,140.5344,140.7834,13088.0
2024-12-04 15:50:00,141.37,141.39,140.75,140.8,35543.0,140.8033,140.8232,140.1858,140.2356,35543.0
2024-12-04 15:55:00,140.76,140.79,140.05,140.21,247805.0,140.1958,140.2257,139.4886,139.648,247805.0
2024-12-05 09:30:00,139.0,140.14,138.36,139.68,63359.0,138.4428,139.5783,137.8054,139.1201,63359.0
2024-12-05 09:35:00,139.61,140.33,139.6,140.3,16824.0,139.0504,139.7675,139.0404,139.7376,16824.0
2024-12-05 09:40:00,140.43,140.57,139.79,139.92,23700.0,139.8671,140.0065,139.2297,139.3591,23700.0
2024-12-05 09:45:00,140.01,140.01,139.72,139.81,9184.0,139.4488,139.4488,139.1599,139.2496,9184.0
2024-12-05 09:50:00,140.02,140.13,139.75,139.75,9780.0,139.4587,139.5683,139.1898,139.1898,9780.0
2024-12-05 09:55:00,139.82,139.82,139.48,139.68,18032.0,139.2595,139.2595,138.9209,139.1201,18032.0
2024-12-05 10:00:00,139.67,139.78,139.48,139.72,9407.0,139.1101,139.2197,138.9209,139.1599,9407.0
2024-12-05 10:05:00,139.71,139.71,139.36,139.39,9326.0,139.15,139.15,138.8014,138.8313,9326.0
2024-12-05 10:10:00,139.39,139.39,138.98,139.02,4479.0,138.8313,138.8313,138.4229,138.4627,4479.0
2024-12-05 10:15:00,138.97,139.14,138.85,139.11,14454.0,138.4129,138.5823,138.2934,138.5524,14454.0
2024-12-05 10:20:00,139.22,139.22,139.04,139.11,3925.0,138.6619,138.6619,138.4827,138.5524,3925.0
2024-12-05 10:25:00,139.02,139.19,138.88,138.94,10900.0,138.4627,138.6321,138.3233,138.3831,10900.0
2024-12-05 10:30:00,138.94,139.03,138.92,138.98,9872.0,138.3831,138.4727,138.3631,138.4229,9872.0
2024-12-05 10:35:00,138.94,138.95,138.69,138.69,9272.0,138.3831,138.393,138.1341,138.1341,9272.0
2024-12-05 10:40:00,138.72,138.72,138.59,138.61,2675.0,138.164,138.164,138.0345,138.0544,2675.0
2024-12-05 10:45:00,138.69,138.75,138.52,138.68,4320.0,138.1341,138.1938,137.9648,138.1241,4320.0
2024-12-05 10:50:00,138.75,138.89,138.71,138.71,2278.0,138.1938,138.3333,138.154,138.154,2278.0
2024-12-05 10:55:00,138.69,138.69,138.4,138.41,2402.0,138.1341,138.1341,137.8452,137.8552,2402.0
2024-12-05 11:00:00,138.39,138.71,138.28,138.68,3117.0,137.8353,138.154,137.7257,138.1241,3117.0
2024-12-05 11:05:00,138.67,138.7,138.57,138.69,2400.0,138.1142,138.144,138.0146,138.1341,2400.0
2024-12-05 11:10:00,138.62,138.63,138.48,138.48,999.0,138.0644,138.0743,137.9249,137.9249,999.0
2024-12-05 11:15:00,138.43,138.55,138.31,138.31,2200.0,137.8751,137.9946,137.7556,137.7556,2200.0
2024-12-05 11:20:00,138.31,138.32,137.88,138.02,15723.0,137.7556,137.7656,137.3273,137.4668,15723.0
2024-12-05 11:25:00,138.0,138.34,137.99,138.31,4492.0,137.4468,137.7855,137.4369,137.7556,4492.0
2024-12-05 11:30:00,138.3,138.3,138.06,138.13,4075.0,137.7456,137.7456,137.5066,137.5763,4075.0
2024-12-05 11:35:00,138.12,138.15,138.04,138.07,1106.0,137.5664,137.5962,137.4867,137.5166,1106.0
2024-12-05 11:40:00,138.09,138.09,137.92,137.92,1284.0,137.5365,137.5365,137.3672,137.3672,1284.0
2024-12-05 11:45:00,137.93,138.01,137.88,137.91,4765.0,137.3771,137.4568,137.3273,137.3572,4765.0
2024-12-05 11:50:00,137.9,137.9,137.75,137.81,2872.0,137.3472,137.3472,137.1978,137.2576,2872.0
2024-12-05 11:55:00,137.79,137.97,137.69,137.96,2807.0,137.2377,137.417,137.1381,137.407,2807.0
2024-12-05 12:00:00,137.96,138.03,137.96,137.99,1900.0,137.407,137.4767,137.407,137.4369,1900.0
2024-12-05 12:05:00,137.97,138.15,137.97,138.11,12534.0,137.417,137.5962,137.417,137.5564,12534.0
2024-12-05 12:10:00,138.18,138.24,137.79,137.88,5465.0,137.6261,137.6859,137.2377,137.3273,5465.0
2024-12-05 12:15:00,137.9,138.05,137.89,138.05,2920.0,137.3472,137.4966,137.3373,137.4966,2920.0
2024-12-05 12:20:00,138.02,138.05,137.96,138.05,2530.0,137.4668,137.4966,137.407,137.4966,2530.0
2024-12-05 12:25:00,138.03,138.1,137.91,137.98,4053.0,137.4767,137.5464,137.3572,137.4269,4053.0
2024-12-05 12:30:00,138.01,138.13,137.98,138.13,1925.0,137.4568,137.5763,137.4269,137.5763,1925.0
2024-12-05 12:35:00,138.02,138.09,137.94,138.0,2054.0,137.4668,137.5365,137.3871,137.4468,2054.0
2024-12-05 12:40:00,138.06,138.1,138.0,138.03,2013.0,137.5066,137.5464,137.4468,137.4767,2013.0
2024-12-05 12:45:00,138.06,138.15,138.03,138.09,3980.0,137.5066,137.5962,137.4767,137.5365,3980.0
2024-12-05 12:50:00,138.0,138.08,137.93,138.08,1804.0,137.4468,137.5265,137.3771,137.5265,1804.0
2024-12-05 12:55:00,138.08,138.24,138.07,138.19,1476.0,137.5265,137.6859,137.5166,137.6361,1476.0
2024-12-05 13:00:00,138.2,138.26,138.19,138.26,1118.0,137.646,137.7058,137.6361,137.7058,1118.0
2024-12-05 13:05:00,138.22,138.22,138.02,138.03,4265.0,137.666,137.666,137.4668,137.4767,4265.0
2024-12-05 13:10:00,138.07,138.08,137.94,137.94,2922.0,137.5166,137.5265,137.3871,137.3871,2922.0
2024-12-05 13:15:00,137.94,138.01,137.93,138.0,1500.0,137.3871,137.4568,137.3771,137.4468,1500.0
2024-12-05 13:20:00,138.0,138.0,137.56,137.65,3626.0,137.4468,137.4468,137.0086,137.0982,3626.0
2024-12-05 13:25:00,137.7,137.73,137.69,137.71,1352.0,137.148,137.1779,137.1381,137.158,1352.0
2024-12-05 13:30:00,137.72,137.76,137.63,137.68,5877.0,137.168,137.2078,137.0783,137.1281,5877.0
2024-12-05 13:35:00,137.63,137.78,137.62,137.78,3004.0,137.0783,137.2277,137.0684,137.2277,3004.0
2024-12-05 13:40:00,137.8,137.97,137.8,137.87,2804.0,137.2476,137.417,137.2476,137.3174,2804.0
2024-12-05 13:45:00,137.91,137.92,137.86,137.91,901.0,137.3572,137.3672,137.3074,137.3572,901.0
2024-12-05 13:50:00,137.87,138.03,137.86,137.92,12625.0,137.3174,137.4767,137.3074,137.3672,12625.0
2024-12-05 13:55:00,137.92,138.07,137.89,138.06,3025.0,137.3672,137.5166,137.3373,137.5066,3025.0
2024-12-05 14:00:00,138.08,138.08,137.91,138.03,4076.0,137.5265,137.5265,137.3572,137.4767,4076.0
2024-12-05 14:05:00,138.08,138.09,137.95,138.09,4181.0,137.5265,137.5365,137.397,137.5365,4181.0
2024-12-05 14:10:00,137.98,138.0,137.77,137.86,5075.0,137.4269,137.4468,137.2178,137.3074,5075.0
2024-12-05 14:15:00,137.84,137.94,137.79,137.94,3353.0,137.2875,137.3871,137.2377,137.3871,3353.0
2024-12-05 14:20:00,137.94,138.0,137.85,137.99,4255.0,137.3871,137.4468,137.2974,137.4369,4255.0
2024-12-05 14:25:00,138.0,138.04,137.93,137.93,3744.0,137.4468,137.4867,137.3771,137.3771,3744.0
2024-12-05 14:30:00,137.92,138.03,137.88,137.89,3950.0,137.3672,137.4767,137.3273,137.3373,3950.0
2024-12-05 14:35:00,137.89,138.07,137.89,138.01,5997.0,137.3373,137.5166,137.3373,137.4568,5997.0
2024-12-05 14:40:00,138.03,138.06,137.94,138.03,7459.0,137.4767,137.5066,137.3871,137.4767,7459.0
2024-12-05 14:45:00,138.06,138.18,138.06,138.15,15490.0,137.5066,137.6261,137.5066,137.5962,15490.0
2024-12-05 14:50:00,138.15,138.21,138.1,138.15,7452.0,137.5962,137.656,137.5464,137.5962,7452.0
2024-12-05 14:55:00,138.17,138.23,138.13,138.23,5543.0,137.6162,137.6759,137.5763,137.6759,5543.0
2024-12-05 15:00:00,138.19,138.26,138.12,138.25,3316.0,137.6361,137.7058,137.5664,137.6958,3316.0
2024-12-05 15:05:00,138.28,138.34,138.21,138.24,3452.0,137.7257,137.7855,137.656,137.6859,3452.0
2024-12-05 15:10:00,138.24,138.47,138.24,138.47,5791.0,137.6859,137.915,137.6859,137.915,5791.0
2024-12-05 15:15:00,138.49,138.54,138.36,138.47,16950.0,137.9349,137.9847,137.8054,137.915,16950.0
2024-12-05 15:20:00,138.46,138.67,138.42,138.5,30798.0,137.905,138.1142,137.8652,137.9448,30798.0
2024-12-05 15:25:00,138.5,138.5,138.0,138.0,11633.0,137.9448,137.9448,137.4468,137.4468,11633.0
2024-12-05 15:30:00,138.04,138.04,137.84,138.01,7547.0,137.4867,137.4867,137.2875,137.4568,7547.0
2024-12-05 15:35:00,138.03,138.36,138.03,138.21,16334.0,137.4767,137.8054,137.4767,137.656,16334.0
2024-12-05 15:40:00,138.21,138.23,138.06,138.08,17296.0,137.656,137.6759,137.5066,137.5265,17296.0
2024-12-05 15:45:00,138.08,138.18,137.97,138.18,16170.0,137.5265,137.6261,137.417,137.6261,16170.0
2024-12-05 15:50:00,138.23,138.31,138.04,138.06,59490.0,137.6759,137.7556,137.4867,137.5066,59490.0
2024-12-05 15:55:00,138.07,138.24,137.74,137.87,112596.0,137.5166,137.6859,137.1879,137.3174,112596.0
2024-12-06 09:30:00,139.47,139.99,138.96,139.39,35263.0,138.9109,139.4289,138.403,138.8313,35263.0
2024-12-06 09:35:00,139.44,140.24,139.18,140.24,11495.0,138.8811,139.6779,138.6221,139.6779,11495.0
2024-12-06 09:40:00,140.24,140.75,140.04,140.39,11919.0,139.6779,140.1858,139.4787,139.8273,11919.0
2024-12-06 09:45:00,140.31,141.32,140.18,140.8,12630.0,139.7476,140.7535,139.6181,140.2356,12630.0
2024-12-06 09:50:00,140.78,141.15,140.77,141.09,9697.0,140.2157,140.5842,140.2057,140.5245,9697.0
2024-12-06 09:55:00,141.04,141.49,140.99,141.36,7758.0,140.4747,140.9228,140.4249,140.7934,7758.0
2024-12-06 10:00:00,141.23,141.35,140.9,141.19,10169.0,140.6639,140.7834,140.3352,140.624,10169.0
2024-12-06 10:05:00,141.14,141.62,141.13,141.43,7053.0,140.5743,141.0523,140.5643,140.8631,7053.0
2024-12-06 10:10:00,141.56,141.79,141.06,141.19,6008.0,140.9926,141.2216,140.4946,140.624,6008.0
2024-12-06 10:15:00,141.2,141.2,140.98,140.98,5706.0,140.634,140.634,140.4149,140.4149,5706.0
2024-12-06 10:20:00,140.97,141.07,140.88,140.97,10641.0,140.4049,140.5045,140.3153,140.4049,10641.0
2024-12-06 10:25:00,141.04,141.28,141.03,141.12,5263.0,140.4747,140.7137,140.4647,140.5543,5263.0
2024-12-06 10:30:00,141.09,141.27,140.9,141.06,9084.0,140.5245,140.7037,140.3352,140.4946,9084.0
2024-12-06 10:35:00,140.92,141.07,140.89,141.05,6604.0,140.3551,140.5045,140.3253,140.4846,6604.0
2024-12-06 10:40:00,141.04,141.04,140.84,140.91,7066.0,140.4747,140.4747,140.2755,140.3452,7066.0
2024-12-06 10:45:00,140.92,140.95,140.73,140.73,2948.0,140.3551,140.385,140.1659,140.1659,2948.0
2024-12-06 10:50:00,140.73,140.89,140.39,140.89,10334.0,140.1659,140.3253,139.8273,140.3253,10334.0
2024-12-06 10:55:00,140.88,140.99,140.81,140.88,4647.0,140.3153,140.4249,140.2456,140.3153,4647.0
2024-12-06 11:00:00,140.78,140.83,140.59,140.72,3552.0,140.2157,140.2655,140.0265,140.1559,3552.0
2024-12-06 11:05:00,140.73,140.86,140.67,140.74,8805.0,140.1659,140.2954,140.1061,140.1759,8805.0
2024-12-06 11:10:00,140.76,140.93,140.7,140.81,5666.0,140.1958,140.3651,140.136,140.2456,5666.0
2024-12-06 11:15:00,140.77,140.82,140.69,140.75,3269.0,140.2057,140.2555,140.1261,140.1858,3269.0
2024-12-06 11:20:00,140.71,140.75,140.34,140.46,4240.0,140.146,140.1858,139.7775,139.897,4240.0
2024-12-06 11:25:00,140.51,140.86,140.46,140.71,14442.0,139.9468,140.2954,139.897,140.146,14442.0
2024-12-06 11:30:00,140.71,140.71,140.45,140.61,4355.0,140.146,140.146,139.887,140.0464,4355.0
2024-12-06 11:35:00,140.59,140.78,140.59,140.63,7429.0,140.0265,140.2157,140.0265,140.0663,7429.0
2024-12-06 11:40:00,140.57,140.7,140.53,140.68,3575.0,140.0065,140.136,139.9667,140.1161,3575.0
2024-12-06 11:45:00,140.7,140.94,140.7,140.91,3861.0,140.136,140.3751,140.136,140.3452,3861.0
2024-12-06 11:50:00,140.93,141.01,140.86,141.0,6126.0,140.3651,140.4448,140.2954,140.4348,6126.0
2024-12-06 11:55:00,140.95,140.95,140.64,140.81,3817.0,140.385,140.385,140.0763,140.2456,3817.0
2024-12-06 12:00:00,140.84,140.84,140.69,140.7,3464.0,140.2755,140.2755,140.1261,140.136,3464.0
2024-12-06 12:05:00,140.72,140.74,140.61,140.7,5238.0,140.1559,140.1759,140.0464,140.136,5238.0
2024-12-06 12:10:00,140.67,140.67,140.46,140.5,2416.0,140.1061,140.1061,139.897,139.9368,2416.0
2024-12-06 12:15:00,140.49,140.54,140.42,140.54,4160.0,139.9269,139.9767,139.8571,139.9767,4160.0
2024-12-06 12:20:00,140.54,140.66,140.48,140.48,7168.0,139.9767,140.0962,139.9169,139.9169,7168.0
2024-12-06 12:25:00,140.43,140.55,140.39,140.39,2649.0,139.8671,139.9866,139.8273,139.8273,2649.0
2024-12-06 12:30:00,140.38,140.56,140.37,140.52,4613.0,139.8173,139.9966,139.8073,139.9567,4613.0
2024-12-06 12:35:00,140.5,140.53,140.4,140.53,3412.0,139.9368,139.9667,139.8372,139.9667,3412.0
2024-12-06 12:40:00,140.49,140.49,140.29,140.34,14725.0,139.9269,139.9269,139.7277,139.7775,14725.0
2024-12-06 12:45:00,140.35,140.46,140.1,140.11,5072.0,139.7874,139.897,139.5384,139.5484,5072.0
2024-12-06 12:50:00,140.09,140.26,140.03,140.23,3315.0,139.5285,139.6978,139.4687,139.6679,3315.0
2024-12-06 12:55:00,140.19,140.19,140.1,140.15,2353.0,139.6281,139.6281,139.5384,139.5882,2353.0
2024-12-06 13:00:00,140.18,140.18,140.08,140.16,2530.0,139.6181,139.6181,139.5185,139.5982,2530.0
2024-12-06 13:05:00,140.2,140.29,140.2,140.28,2661.0,139.638,139.7277,139.638,139.7177,2661.0
2024-12-06 13:10:00,140.29,140.37,140.06,140.14,6178.0,139.7277,139.8073,139.4986,139.5783,6178.0
2024-12-06 13:15:00,140.12,140.12,140.01,140.1,3200.0,139.5583,139.5583,139.4488,139.5384,3200.0
2024-12-06 13:20:00,140.12,140.12,139.95,139.95,3562.0,139.5583,139.5583,139.389,139.389,3562.0
2024-12-06 13:25:00,139.91,140.02,139.85,140.02,4074.0,139.3492,139.4587,139.2894,139.4587,4074.0
2024-12-06 13:30:00,139.97,140.04,139.96,139.97,3432.0,139.4089,139.4787,139.399,139.4089,3432.0
2024-12-06 13:35:00,139.95,140.06,139.93,140.02,5130.0,139.389,139.4986,139.3691,139.4587,5130.0
2024-12-06 13:40:00,140.02,140.09,139.95,140.08,1989.0,139.4587,139.5285,139.389,139.5185,1989.0
2024-12-06 13:45:00,140.11,140.11,140.05,140.08,3035.0,139.5484,139.5484,139.4886,139.5185,3035.0
2024-12-06 13:50:00,140.01,140.01,139.91,140.0,1493.0,139.4488,139.4488,139.3492,139.4388,1493.0
2024-12-06 13:55:00,140.02,140.05,139.95,139.95,3136.0,139.4587,139.4886,139.389,139.389,3136.0
2024-12-06 14:00:00,140.01,140.01,139.83,139.83,3982.0,139.4488,139.4488,139.2695,139.2695,3982.0
2024-12-06 14:05:00,139.77,139.88,139.63,139.64,5463.0,139.2097,139.3193,139.0703,139.0803,5463.0
2024-12-06 14:10:00,139.7,139.78,139.64,139.74,4103.0,139.14,139.2197,139.0803,139.1799,4103.0
2024-12-06 14:15:00,139.7,139.79,139.7,139.79,3834.0,139.14,139.2297,139.14,139.2297,3834.0
2024-12-06 14:20:00,139.85,139.96,139.8,139.88,15292.0,139.2894,139.399,139.2396,139.3193,15292.0
2024-12-06 14:25:00,139.91,140.16,139.91,140.11,6312.0,139.3492,139.5982,139.3492,139.5484,6312.0
2024-12-06 14:30:00,140.04,140.15,139.95,140.12,5852.0,139.4787,139.5882,139.389,139.5583,5852.0
2024-12-06 14:35:00,140.18,140.21,140.04,140.07,2663.0,139.6181,139.648,139.4787,139.5085,2663.0
2024-12-06 14:40:00,140.1,140.16,140.07,140.08,4931.0,139.5384,139.5982,139.5085,139.5185,4931.0
2024-12-06 14:45:00,140.1,140.15,140.09,140.13,3515.0,139.5384,139.5882,139.5285,139.5683,3515.0
2024-12-06 14:50:00,140.14,140.23,140.12,140.23,5442.0,139.5783,139.6679,139.5583,139.6679,5442.0
2024-12-06 14:55:00,140.22,140.31,140.17,140.28,7694.0,139.6579,139.7476,139.6081,139.7177,7694.0
2024-12-06 15:00:00,140.24,140.32,140.24,140.28,3515.0,139.6779,139.7575,139.6779,139.7177,3515.0
2024-12-06 15:05:00,140.25,140.33,140.19,140.32,6308.0,139.6878,139.7675,139.6281,139.7575,6308.0
2024-12-06 15:10:00,140.32,140.58,140.31,140.46,7736.0,139.7575,140.0165,139.7476,139.897,7736.0
2024-12-06 15:15:00,140.53,140.56,140.46,140.49,4346.0,139.9667,139.9966,139.897,139.9269,4346.0
2024-12-06 15:20:00,140.55,140.56,140.34,140.34,9841.0,139.9866,139.9966,139.7775,139.7775,9841.0
2024-12-06 15:25:00,140.38,140.44,140.33,140.4,5304.0,139.8173,139.8771,139.7675,139.8372,5304.0
2024-12-06 15:30:00,140.39,140.39,140.13,140.17,8209.0,139.8273,139.8273,139.5683,139.6081,8209.0
2024-12-06 15:35:00,140.17,140.47,140.17,140.28,13296.0,139.6081,139.9069,139.6081,139.7177,13296.0
2024-12-06 15:40:00,140.27,140.36,140.18,140.28,20008.0,139.7077,139.7974,139.6181,139.7177,20008.0
2024-12-06 15:45:00,140.33,140.67,140.33,140.58,21659.0,139.7675,140.1061,139.7675,140.0165,21659.0
2024-12-06 15:50:00,140.53,140.72,140.48,140.61,28836.0,139.9667,140.1559,139.9169,140.0464,28836.0
2024-12-06 15:55:00,140.56,140.76,140.52,140.59,107690.0,139.9966,140.1958,139.9567,140.0265,107690.0
2024-12-09 09:30:00,140.81,141.7,140.44,141.7,27632.0,140.2456,141.132,139.8771,141.132,27632.0
2024-12-09 09:35:00,141.75,142.19,141.56,142.19,3734.0,141.1818,141.62,140.9926,141.62,3734.0
2024-12-09 09:40:00,142.01,142.36,141.67,142.11,5127.0,141.4408,141.7894,141.1021,141.5404,5127.0
2024-12-09 09:45:00,142.18,142.18,141.86,142.0,6980.0,141.6101,141.6101,141.2914,141.4308,6980.0
2024-12-09 09:50:00,141.96,142.3,141.95,142.19,11817.0,141.391,141.7296,141.381,141.62,11817.0
2024-12-09 09:55:00,142.14,142.48,142.14,142.33,5143.0,141.5702,141.9089,141.5702,141.7595,5143.0
2024-12-09 10:00:00,142.33,143.3,142.28,143.21,16166.0,141.7595,142.7256,141.7097,142.636,16166.0
2024-12-09 10:05:00,143.11,143.42,143.0,143.28,10990.0,142.5364,142.8451,142.4268,142.7057,10990.0
2024-12-09 10:10:00,143.35,143.49,143.3,143.41,11735.0,142.7754,142.9148,142.7256,142.8352,11735.0
2024-12-09 10:15:00,143.41,143.51,143.31,143.42,2963.0,142.8352,142.9348,142.7356,142.8451,2963.0
2024-12-09 10:20:00,143.42,143.99,143.34,143.77,12237.0,142.8451,143.4128,142.7654,143.1937,12237.0
2024-12-09 10:25:00,143.71,143.77,143.59,143.72,5212.0,143.1339,143.1937,143.0144,143.1439,5212.0
2024-12-09 10:30:00,143.72,143.99,143.62,143.99,9680.0,143.1439,143.4128,143.0443,143.4128,9680.0
2024-12-09 10:35:00,144.0,144.11,143.84,143.97,7302.0,143.4228,143.5323,143.2634,143.3929,7302.0
2024-12-09 10:40:00,143.88,144.0,143.83,143.84,1801.0,143.3033,143.4228,143.2535,143.2634,1801.0
2024-12-09 10:45:00,143.81,143.89,143.68,143.89,6007.0,143.2335,143.3132,143.1041,143.3132,6007.0
2024-12-09 10:50:00,144.0,144.15,144.0,144.11,4159.0,143.4228,143.5722,143.4228,143.5323,4159.0
2024-12-09 10:55:00,144.13,144.3,144.12,144.24,3178.0,143.5523,143.7216,143.5423,143.6618,3178.0
2024-12-09 11:00:00,144.16,144.24,144.13,144.18,3664.0,143.5821,143.6618,143.5523,143.6021,3664.0
2024-12-09 11:05:00,144.21,144.21,143.84,143.86,1810.0,143.6319,143.6319,143.2634,143.2833,1810.0
2024-12-09 11:10:00,143.85,143.94,143.73,143.73,3925.0,143.2734,143.363,143.1539,143.1539,3925.0
2024-12-09 11:15:00,143.62,143.8,143.56,143.59,20019.0,143.0443,143.2236,142.9845,143.0144,20019.0
2024-12-09 11:20:00,143.59,143.61,143.35,143.52,2319.0,143.0144,143.0343,142.7754,142.9447,2319.0
2024-12-09 11:25:00,143.5,143.5,143.39,143.44,900.0,142.9248,142.9248,142.8152,142.865,900.0
2024-12-09 11:30:00,143.42,143.48,143.31,143.48,3412.0,142.8451,142.9049,142.7356,142.9049,3412.0
2024-12-09 11:35:00,143.45,143.48,143.14,143.21,4124.0,142.875,142.9049,142.5662,142.636,4124.0
2024-12-09 11:40:00,143.35,143.53,143.35,143.51,3997.0,142.7754,142.9547,142.7754,142.9348,3997.0
2024-12-09 11:45:00,143.53,143.8,143.46,143.78,5682.0,142.9547,143.2236,142.885,143.2037,5682.0
2024-12-09 11:50:00,143.73,143.77,143.62,143.62,4469.0,143.1539,143.1937,143.0443,143.0443,4469.0
2024-12-09 11:55:00,143.66,143.8,143.61,143.72,6360.0,143.0841,143.2236,143.0343,143.1439,6360.0
2024-12-09 12:00:00,143.75,143.84,143.54,143.55,5753.0,143.1738,143.2634,142.9646,142.9746,5753.0
2024-12-09 12:05:00,143.61,143.61,143.52,143.52,3062.0,143.0343,143.0343,142.9447,142.9447,3062.0
2024-12-09 12:10:00,143.56,143.68,143.52,143.6,3441.0,142.9845,143.1041,142.9447,143.0244,3441.0
2024-12-09 12:15:00,143.67,143.68,143.59,143.68,1904.0,143.0941,143.1041,143.0144,143.1041,1904.0
2024-12-09 12:20:00,143.68,143.68,143.59,143.66,2183.0,143.1041,143.1041,143.0144,143.0841,2183.0
2024-12-09 12:25:00,143.66,143.81,143.65,143.77,6173.0,143.0841,143.2335,143.0742,143.1937,6173.0
2024-12-09 12:30:00,143.73,143.73,143.57,143.57,3427.0,143.1539,143.1539,142.9945,142.9945,3427.0
2024-12-09 12:35:00,143.66,143.72,143.63,143.71,1453.0,143.0841,143.1439,143.0543,143.1339,1453.0
2024-12-09 12:40:00,143.69,143.82,143.65,143.82,12579.0,143.114,143.2435,143.0742,143.2435,12579.0
2024-12-09 12:45:00,143.8,143.81,143.65,143.65,5675.0,143.2236,143.2335,143.0742,143.0742,5675.0
2024-12-09 12:50:00,143.6,143.79,143.6,143.69,10379.0,143.0244,143.2136,143.0244,143.114,10379.0
2024-12-09 12:55:00,143.8,143.95,143.8,143.81,8742.0,143.2236,143.373,143.2236,143.2335,8742.0
2024-12-09 13:00:00,143.78,143.79,143.67,143.74,1990.0,143.2037,143.2136,143.0941,143.1638,1990.0
2024-12-09 13:05:00,143.71,143.75,143.56,143.63,2711.0,143.1339,143.1738,142.9845,143.0543,2711.0
2024-12-09 13:10:00,143.66,144.11,143.65,143.96,11348.0,143.0841,143.5323,143.0742,143.3829,11348.0
2024-12-09 13:15:00,143.88,143.88,143.84,143.84,859.0,143.3033,143.3033,143.2634,143.2634,859.0
2024-12-09 13:20:00,143.96,144.08,143.86,144.04,3987.0,143.3829,143.5025,143.2833,143.4626,3987.0
2024-12-09 13:25:00,143.99,144.02,143.86,143.9,6607.0,143.4128,143.4427,143.2833,143.3232,6607.0
2024-12-09 13:30:00,143.94,144.05,143.81,144.0,6861.0,143.363,143.4726,143.2335,143.4228,6861.0
2024-12-09 13:35:00,144.04,144.15,143.97,144.0,1665.0,143.4626,143.5722,143.3929,143.4228,1665.0
2024-12-09 13:40:00,144.04,144.04,143.88,144.01,1347.0,143.4626,143.4626,143.3033,143.4327,1347.0
2024-12-09 13:45:00,144.01,144.15,144.01,144.13,1654.0,143.4327,143.5722,143.4327,143.5523,1654.0
2024-12-09 13:50:00,144.15,144.15,144.04,144.06,3129.0,143.5722,143.5722,143.4626,143.4825,3129.0
2024-12-09 13:55:00,144.05,144.13,143.86,144.11,11019.0,143.4726,143.5523,143.2833,143.5323,11019.0
2024-12-09 14:00:00,144.06,144.06,143.91,143.92,2881.0,143.4825,143.4825,143.3331,143.3431,2881.0
2024-12-09 14:05:00,143.96,144.1,143.96,144.1,4310.0,143.3829,143.5224,143.3829,143.5224,4310.0
2024-12-09 14:10:00,144.06,144.06,143.86,143.87,2604.0,143.4825,143.4825,143.2833,143.2933,2604.0
2024-12-09 14:15:00,143.91,144.25,143.91,144.11,26092.0,143.3331,143.6718,143.3331,143.5323,26092.0
2024-12-09 14:20:00,144.11,144.16,144.07,144.13,2522.0,143.5323,143.5821,143.4925,143.5523,2522.0
2024-12-09 14:25:00,144.16,144.18,144.1,144.15,2426.0,143.5821,143.6021,143.5224,143.5722,2426.0
2024-12-09 14:30:00,144.15,144.18,144.03,144.04,6557.0,143.5722,143.6021,143.4527,143.4626,6557.0
2024-12-09 14:35:00,144.06,144.17,144.06,144.15,4306.0,143.4825,143.5921,143.4825,143.5722,4306.0
2024-12-09 14:40:00,144.15,144.2,144.06,144.06,2913.0,143.5722,143.622,143.4825,143.4825,2913.0
2024-12-09 14:45:00,144.04,144.2,144.04,144.17,4570.0,143.4626,143.622,143.4626,143.5921,4570.0
2024-12-09 14:50:00,144.27,144.46,144.26,144.46,3354.0,143.6917,143.8809,143.6817,143.8809,3354.0
2024-12-09 14:55:00,144.47,144.47,144.31,144.35,4002.0,143.8909,143.8909,143.7315,143.7714,4002.0
2024-12-09 15:00:00,144.37,144.37,144.13,144.17,12332.0,143.7913,143.7913,143.5523,143.5921,12332.0
2024-12-09 15:05:00,144.2,144.4,144.19,144.4,5043.0,143.622,143.8212,143.612,143.8212,5043.0
2024-12-09 15:10:00,144.41,144.53,144.35,144.46,13237.0,143.8311,143.9507,143.7714,143.8809,13237.0
2024-12-09 15:15:00,144.43,144.47,144.24,144.34,14324.0,143.8511,143.8909,143.6618,143.7614,14324.0
2024-12-09 15:20:00,144.36,144.43,144.3,144.33,11282.0,143.7813,143.8511,143.7216,143.7515,11282.0
2024-12-09 15:25:00,144.35,144.57,144.29,144.49,10958.0,143.7714,143.9905,143.7116,143.9108,10958.0
2024-12-09 15:30:00,144.44,144.45,144.24,144.25,9798.0,143.861,143.871,143.6618,143.6718,9798.0
2024-12-09 15:35:00,144.28,144.32,144.1,144.17,17834.0,143.7017,143.7415,143.5224,143.5921,17834.0
2024-12-09 15:40:00,144.16,144.28,143.84,143.94,14527.0,143.5821,143.7017,143.2634,143.363,14527.0
2024-12-09 15:45:00,143.94,144.22,143.94,144.19,10833.0,143.363,143.6419,143.363,143.612,10833.0
2024-12-09 15:50:00,144.14,144.26,144.12,144.19,22140.0,143.5622,143.6817,143.5423,143.612,22140.0
2024-12-09 15:55:00,144.19,144.37,143.95,144.0,160458.0,143.612,143.7913,143.373,143.4228,160458.0
2024-12-10 09:30:00,144.25,144.9,143.9,144.0,16746.0,143.6718,144.3192,143.3232,143.4228,16746.0
2024-12-10 09:35:00,144.0,144.0,143.14,143.53,2768.0,143.4228,143.4228,142.5662,142.9547,2768.0
2024-12-10 09:40:00,143.52,143.55,143.13,143.21,2377.0,142.9447,142.9746,142.5563,142.636,2377.0
2024-12-10 09:45:00,143.24,143.37,142.56,142.58,8548.0,142.6658,142.7953,141.9886,142.0085,8548.0
2024-12-10 09:50:00,142.48,142.71,142.28,142.38,9611.0,141.9089,142.138,141.7097,141.8093,9611.0
2024-12-10 09:55:00,142.39,142.72,142.38,142.66,3603.0,141.8192,142.1479,141.8093,142.0882,3603.0
2024-12-10 10:00:00,142.62,142.67,141.91,142.03,7854.0,142.0483,142.0981,141.3412,141.4607,7854.0
2024-12-10 10:05:00,142.05,142.15,141.83,142.08,6311.0,141.4806,141.5802,141.2615,141.5105,6311.0
2024-12-10 10:10:00,142.21,142.61,142.1,142.58,12526.0,141.64,142.0384,141.5304,142.0085,12526.0
2024-12-10 10:15:00,142.59,142.73,142.08,142.34,17267.0,142.0184,142.1579,141.5105,141.7694,17267.0
2024-12-10 10:20:00,142.46,142.53,142.31,142.38,6900.0,141.889,141.9587,141.7396,141.8093,6900.0
2024-12-10 10:25:00,142.37,142.48,142.32,142.41,4485.0,141.7993,141.9089,141.7495,141.8392,4485.0
2024-12-10 10:30:00,142.41,142.47,142.25,142.41,28892.0,141.8392,141.8989,141.6798,141.8392,28892.0
2024-12-10 10:35:00,142.52,142.62,142.36,142.36,4050.0,141.9487,142.0483,141.7894,141.7894,4050.0
2024-12-10 10:40:00,142.35,142.66,142.25,142.66,3741.0,141.7794,142.0882,141.6798,142.0882,3741.0
2024-12-10 10:45:00,142.61,143.19,142.6,143.12,6255.0,142.0384,142.616,142.0284,142.5463,6255.0
2024-12-10 10:50:00,143.12,143.28,143.01,143.24,5048.0,142.5463,142.7057,142.4368,142.6658,5048.0
2024-12-10 10:55:00,143.28,143.35,143.28,143.3,1410.0,142.7057,142.7754,142.7057,142.7256,1410.0
2024-12-10 11:00:00,143.38,143.52,143.2,143.44,6367.0,142.8053,142.9447,142.626,142.865,6367.0
2024-12-10 11:05:00,143.4,143.61,143.4,143.61,2456.0,142.8252,143.0343,142.8252,143.0343,2456.0
2024-12-10 11:10:00,143.52,143.52,143.44,143.47,3960.0,142.9447,142.9447,142.865,142.8949,3960.0
2024-12-10 11:15:00,143.46,143.5,143.27,143.31,1420.0,142.885,142.9248,142.6957,142.7356,1420.0
2024-12-10 11:20:00,143.31,143.32,143.07,143.14,9517.0,142.7356,142.7455,142.4965,142.5662,9517.0
2024-12-10 11:25:00,143.24,143.55,143.24,143.52,8931.0,142.6658,142.9746,142.6658,142.9447,8931.0
2024-12-10 11:30:00,143.42,143.69,143.41,143.66,5801.0,142.8451,143.114,142.8352,143.0841,5801.0
2024-12-10 11:35:00,143.66,143.82,143.53,143.76,5354.0,143.0841,143.2435,142.9547,143.1837,5354.0
2024-12-10 11:40:00,143.75,143.76,143.66,143.69,3989.0,143.1738,143.1837,143.0841,143.114,3989.0
2024-12-10 11:45:00,143.69,143.9,143.69,143.8,2945.0,143.114,143.3232,143.114,143.2236,2945.0
2024-12-10 11:50:00,143.78,143.78,143.52,143.53,1501.0,143.2037,143.2037,142.9447,142.9547,1501.0
2024-12-10 11:55:00,143.52,143.52,143.39,143.44,2934.0,142.9447,142.9447,142.8152,142.865,2934.0
2024-12-10 12:00:00,143.44,143.44,143.25,143.25,2634.0,142.865,142.865,142.6758,142.6758,2634.0
2024-12-10 12:05:00,143.28,143.58,143.25,143.46,3811.0,142.7057,143.0045,142.6758,142.885,3811.0
2024-12-10 12:10:00,143.69,143.76,143.63,143.76,1483.0,143.114,143.1837,143.0543,143.1837,1483.0
2024-12-10 12:15:00,143.72,143.93,143.71,143.93,2073.0,143.1439,143.3531,143.1339,143.3531,2073.0
2024-12-10 12:20:00,143.88,143.88,143.69,143.74,4821.0,143.3033,143.3033,143.114,143.1638,4821.0
2024-12-10 12:25:00,143.71,143.83,143.7,143.74,2745.0,143.1339,143.2535,143.124,143.1638,2745.0
2024-12-10 12:30:00,143.67,143.83,143.62,143.83,2264.0,143.0941,143.2535,143.0443,143.2535,2264.0
2024-12-10 12:35:00,143.75,143.75,143.51,143.65,4703.0,143.1738,143.1738,142.9348,143.0742,4703.0
2024-12-10 12:40:00,143.6,143.78,143.57,143.76,3367.0,143.0244,143.2037,142.9945,143.1837,3367.0
2024-12-10 12:45:00,143.75,143.85,143.74,143.78,2317.0,143.1738,143.2734,143.1638,143.2037,2317.0
2024-12-10 12:50:00,143.75,143.79,143.68,143.72,2510.0,143.1738,143.2136,143.1041,143.1439,2510.0
2024-12-10 12:55:00,143.72,143.85,143.68,143.8,1860.0,143.1439,143.2734,143.1041,143.2236,1860.0
2024-12-10 13:00:00,143.83,143.83,143.71,143.77,2501.0,143.2535,143.2535,143.1339,143.1937,2501.0
2024-12-10 13:05:00,143.72,143.9,143.72,143.87,2036.0,143.1439,143.3232,143.1439,143.2933,2036.0
2024-12-10 13:10:00,143.8,143.82,143.78,143.82,1700.0,143.2236,143.2435,143.2037,143.2435,1700.0
2024-12-10 13:15:00,143.74,143.88,143.74,143.85,2211.0,143.1638,143.3033,143.1638,143.2734,2211.0
2024-12-10 13:20:00,143.9,144.06,143.87,143.98,3252.0,143.3232,143.4825,143.2933,143.4029,3252.0
2024-12-10 13:25:00,143.91,143.99,143.89,143.99,2115.0,143.3331,143.4128,143.3132,143.4128,2115.0
2024-12-10 13:30:00,143.94,143.94,143.75,143.8,1828.0,143.363,143.363,143.1738,143.2236,1828.0
2024-12-10 13:35:00,143.8,143.91,143.79,143.79,3253.0,143.2236,143.3331,143.2136,143.2136,3253.0
2024-12-10 13:40:00,143.79,143.94,143.79,143.79,2692.0,143.2136,143.363,143.2136,143.2136,2692.0
2024-12-10 13:45:00,143.87,143.87,143.81,143.85,800.0,143.2933,143.2933,143.2335,143.2734,800.0
2024-12-10 13:50:00,143.85,143.88,143.76,143.88,2039.0,143.2734,143.3033,143.1837,143.3033,2039.0
2024-12-10 13:55:00,143.83,143.96,143.81,143.91,2223.0,143.2535,143.3829,143.2335,143.3331,2223.0
2024-12-10 14:00:00,143.9,143.9,143.82,143.88,3085.0,143.3232,143.3232,143.2435,143.3033,3085.0
2024-12-10 14:05:00,143.87,143.91,143.84,143.84,2005.0,143.2933,143.3331,143.2634,143.2634,2005.0
2024-12-10 14:10:00,143.8,143.89,143.75,143.89,3958.0,143.2236,143.3132,143.1738,143.3132,3958.0
2024-12-10 14:15:00,143.89,144.02,143.88,143.97,3670.0,143.3132,143.4427,143.3033,143.3929,3670.0
2024-12-10 14:20:00,143.98,143.98,143.79,143.8,1708.0,143.4029,143.4029,143.2136,143.2236,1708.0
2024-12-10 14:25:00,143.85,143.88,143.75,143.82,5318.0,143.2734,143.3033,143.1738,143.2435,5318.0
2024-12-10 14:30:00,143.81,143.9,143.77,143.84,5499.0,143.2335,143.3232,143.1937,143.2634,5499.0
2024-12-10 14:35:00,143.88,143.93,143.84,143.93,2432.0,143.3033,143.3531,143.2634,143.3531,2432.0
2024-12-10 14:40:00,143.94,144.32,143.94,144.22,4789.0,143.363,143.7415,143.363,143.6419,4789.0
2024-12-10 14:45:00,144.23,144.23,144.07,144.09,3550.0,143.6519,143.6519,143.4925,143.5124,3550.0
2024-12-10 14:50:00,144.09,144.13,144.03,144.03,5052.0,143.5124,143.5523,143.4527,143.4527,5052.0
2024-12-10 14:55:00,144.0,144.13,143.92,144.11,7253.0,143.4228,143.5523,143.3431,143.5323,7253.0
2024-12-10 15:00:00,144.1,144.1,144.0,144.07,2367.0,143.5224,143.5224,143.4228,143.4925,2367.0
2024-12-10 15:05:00,144.06,144.09,143.89,143.92,2863.0,143.4825,143.5124,143.3132,143.3431,2863.0
2024-12-10 15:10:00,143.89,143.89,143.52,143.56,7825.0,143.3132,143.3132,142.9447,142.9845,7825.0
2024-12-10 15:15:00,143.52,143.52,143.24,143.24,4662.0,142.9447,142.9447,142.6658,142.6658,4662.0
2024-12-10 15:20:00,143.26,143.26,142.95,142.96,8464.0,142.6858,142.6858,142.377,142.387,8464.0
2024-12-10 15:25:00,142.94,143.06,142.88,142.9,12618.0,142.367,142.4866,142.3073,142.3272,12618.0
2024-12-10 15:30:00,142.89,142.9,142.55,142.63,7672.0,142.3172,142.3272,141.9786,142.0583,7672.0
2024-12-10 15:35:00,142.6,142.65,142.38,142.45,8072.0,142.0284,142.0782,141.8093,141.879,8072.0
2024-12-10 15:40:00,142.43,142.46,142.11,142.15,10454.0,141.8591,141.889,141.5404,141.5802,10454.0
2024-12-10 15:45:00,142.19,142.28,142.04,142.18,6840.0,141.62,141.7097,141.4706,141.6101,6840.0
2024-12-10 15:50:00,142.16,142.27,141.87,141.97,14760.0,141.5902,141.6997,141.3013,141.4009,14760.0
2024-12-10 15:55:00,141.95,142.01,141.72,141.95,78227.0,141.381,141.4408,141.1519,141.381,78227.0
2024-12-11 09:30:00,142.86,143.0,142.02,142.66,36503.0,142.2874,142.4268,141.4507,142.0882,36503.0
2024-12-11 09:35:00,142.5,143.5,142.3,143.5,7454.0,141.9288,142.9248,141.7296,142.9248,7454.0
2024-12-11 09:40:00,143.41,143.41,142.9,142.98,6927.0,142.8352,142.8352,142.3272,142.4069,6927.0
2024-12-11 09:45:00,142.92,143.59,142.91,143.39,6187.0,142.3471,143.0144,142.3372,142.8152,6187.0
2024-12-11 09:50:00,143.39,143.39,142.94,142.95,8497.0,142.8152,142.8152,142.367,142.377,8497.0
2024-12-11 09:55:00,142.95,143.52,142.95,143.52,6740.0,142.377,142.9447,142.377,142.9447,6740.0
2024-12-11 10:00:00,143.4,143.47,142.87,142.87,12123.0,142.8252,142.8949,142.2973,142.2973,12123.0
2024-12-11 10:05:00,142.91,143.05,142.88,142.91,7425.0,142.3372,142.4766,142.3073,142.3372,7425.0
2024-12-11 10:10:00,143.0,143.02,142.61,142.73,5658.0,142.4268,142.4467,142.0384,142.1579,5658.0
2024-12-11 10:15:00,142.62,142.76,142.6,142.66,3307.0,142.0483,142.1878,142.0284,142.0882,3307.0
2024-12-11 10:20:00,142.54,142.76,142.51,142.76,2611.0,141.9686,142.1878,141.9388,142.1878,2611.0
2024-12-11 10:25:00,142.68,142.68,142.35,142.41,4068.0,142.1081,142.1081,141.7794,141.8392,4068.0
2024-12-11 10:30:00,142.34,142.43,142.29,142.33,4554.0,141.7694,141.8591,141.7196,141.7595,4554.0
2024-12-11 10:35:00,142.32,142.68,142.27,142.68,3499.0,141.7495,142.1081,141.6997,142.1081,3499.0
2024-12-11 10:40:00,142.61,142.74,142.26,142.38,7464.0,142.0384,142.1678,141.6898,141.8093,7464.0
2024-12-11 10:45:00,142.37,142.48,142.12,142.13,7766.0,141.7993,141.9089,141.5503,141.5603,7766.0
2024-12-11 10:50:00,142.12,142.24,141.94,141.94,13421.0,141.5503,141.6698,141.371,141.371,13421.0
2024-12-11 10:55:00,142.02,142.13,141.95,142.09,12416.0,141.4507,141.5603,141.381,141.5204,12416.0
2024-12-11 11:00:00,142.14,142.38,142.03,142.24,9294.0,141.5702,141.8093,141.4607,141.6698,9294.0
2024-12-11 11:05:00,142.34,142.4,142.19,142.4,3673.0,141.7694,141.8292,141.62,141.8292,3673.0
2024-12-11 11:10:00,142.37,142.5,142.33,142.48,5907.0,141.7993,141.9288,141.7595,141.9089,5907.0
2024-12-11 11:15:00,142.53,142.74,142.45,142.74,15300.0,141.9587,142.1678,141.879,142.1678,15300.0
2024-12-11 11:20:00,142.85,142.85,142.65,142.65,3425.0,142.2774,142.2774,142.0782,142.0782,3425.0
2024-12-11 11:25:00,142.65,142.93,142.65,142.81,4691.0,142.0782,142.3571,142.0782,142.2376,4691.0
2024-12-11 11:30:00,142.87,142.9,142.67,142.7,2866.0,142.2973,142.3272,142.0981,142.128,2866.0
2024-12-11 11:35:00,142.74,142.93,142.74,142.76,4331.0,142.1678,142.3571,142.1678,142.1878,4331.0
2024-12-11 11:40:00,142.61,142.64,142.52,142.6,3127.0,142.0384,142.0682,141.9487,142.0284,3127.0
2024-12-11 11:45:00,142.7,142.72,142.54,142.58,5666.0,142.128,142.1479,141.9686,142.0085,5666.0
2024-12-11 11:50:00,142.56,142.56,142.26,142.27,2476.0,141.9886,141.9886,141.6898,141.6997,2476.0
2024-12-11 11:55:00,142.17,142.32,142.14,142.21,5872.0,141.6001,141.7495,141.5702,141.64,5872.0
2024-12-11 12:00:00,142.27,142.44,142.27,142.42,4763.0,141.6997,141.869,141.6997,141.8491,4763.0
2024-12-11 12:05:00,142.46,142.55,142.31,142.31,5028.0,141.889,141.9786,141.7396,141.7396,5028.0
2024-12-11 12:10:00,142.31,142.45,142.31,142.4,2397.0,141.7396,141.879,141.7396,141.8292,2397.0
2024-12-11 12:15:00,142.25,142.25,142.11,142.12,3210.0,141.6798,141.6798,141.5404,141.5503,3210.0
2024-12-11 12:20:00,142.05,142.09,141.9,141.97,4638.0,141.4806,141.5204,141.3312,141.4009,4638.0
2024-12-11 12:25:00,141.98,142.08,141.92,141.93,4137.0,141.4109,141.5105,141.3511,141.3611,4137.0
2024-12-11 12:30:00,141.98,142.05,141.93,142.03,3952.0,141.4109,141.4806,141.3611,141.4607,3952.0
2024-12-11 12:35:00,141.99,142.23,141.99,142.18,2798.0,141.4208,141.6599,141.4208,141.6101,2798.0
2024-12-11 12:40:00,142.2,142.24,142.15,142.15,997.0,141.63,141.6698,141.5802,141.5802,997.0
2024-12-11 12:45:00,142.22,142.24,142.15,142.24,2494.0,141.6499,141.6698,141.5802,141.6698,2494.0
2024-12-11 12:50:00,142.29,142.32,142.27,142.27,1520.0,141.7196,141.7495,141.6997,141.6997,1520.0
2024-12-11 12:55:00,142.19,142.27,142.19,142.19,2667.0,141.62,141.6997,141.62,141.62,2667.0
2024-12-11 13:00:00,142.19,142.44,142.19,142.44,3123.0,141.62,141.869,141.62,141.869,3123.0
2024-12-11 13:05:00,142.42,142.42,142.25,142.25,1747.0,141.8491,141.8491,141.6798,141.6798,1747.0
2024-12-11 13:10:00,142.23,142.23,142.14,142.15,1040.0,141.6599,141.6599,141.5702,141.5802,1040.0
2024-12-11 13:15:00,142.19,142.24,142.03,142.05,9592.0,141.62,141.6698,141.4607,141.4806,9592.0
2024-12-11 13:20:00,142.06,142.07,142.0,142.05,400.0,141.4906,141.5005,141.4308,141.4806,400.0
2024-12-11 13:25:00,142.05,142.05,141.86,141.96,6622.0,141.4806,141.4806,141.2914,141.391,6622.0
2024-12-11 13:30:00,142.01,142.09,141.97,142.01,2413.0,141.4408,141.5204,141.4009,141.4408,2413.0
2024-12-11 13:35:00,142.03,142.07,141.9,141.95,5986.0,141.4607,141.5005,141.3312,141.381,5986.0
2024-12-11 13:40:00,141.95,141.95,141.86,141.86,1773.0,141.381,141.381,141.2914,141.2914,1773.0
2024-12-11 13:45:00,141.8,141.87,141.59,141.59,2344.0,141.2316,141.3013,141.0224,141.0224,2344.0
2024-12-11 13:50:00,141.64,141.65,141.48,141.48,3384.0,141.0722,141.0822,140.9129,140.9129,3384.0
2024-12-11 13:55:00,141.51,141.6,141.51,141.55,3227.0,140.9428,141.0324,140.9428,140.9826,3227.0
2024-12-11 14:00:00,141.57,141.63,141.45,141.45,5116.0,141.0025,141.0623,140.883,140.883,5116.0
2024-12-11 14:05:00,141.46,141.59,141.44,141.49,2472.0,140.893,141.0224,140.873,140.9228,2472.0
2024-12-11 14:10:00,141.5,141.61,141.49,141.6,5544.0,140.9328,141.0424,140.9228,141.0324,5544.0
2024-12-11 14:15:00,141.56,141.64,141.51,141.62,4730.0,140.9926,141.0722,140.9428,141.0523,4730.0
2024-12-11 14:20:00,141.68,141.7,141.65,141.7,9893.0,141.1121,141.132,141.0822,141.132,9893.0
2024-12-11 14:25:00,141.67,141.85,141.65,141.8,11165.0,141.1021,141.2814,141.0822,141.2316,11165.0
2024-12-11 14:30:00,141.81,141.89,141.78,141.86,5120.0,141.2416,141.3212,141.2117,141.2914,5120.0
2024-12-11 14:35:00,141.84,141.88,141.64,141.64,10601.0,141.2714,141.3113,141.0722,141.0722,10601.0
2024-12-11 14:40:00,141.7,141.77,141.63,141.63,4748.0,141.132,141.2017,141.0623,141.0623,4748.0
2024-12-11 14:45:00,141.63,141.75,141.61,141.61,3968.0,141.0623,141.1818,141.0424,141.0424,3968.0
2024-12-11 14:50:00,141.65,141.88,141.63,141.88,5582.0,141.0822,141.3113,141.0623,141.3113,5582.0
2024-12-11 14:55:00,141.88,141.93,141.77,141.93,5003.0,141.3113,141.3611,141.2017,141.3611,5003.0
2024-12-11 15:00:00,141.94,141.94,141.8,141.87,2987.0,141.371,141.371,141.2316,141.3013,2987.0
2024-12-11 15:05:00,141.84,141.84,141.64,141.8,5767.0,141.2714,141.2714,141.0722,141.2316,5767.0
2024-12-11 15:10:00,141.77,141.82,141.75,141.76,3479.0,141.2017,141.2515,141.1818,141.1918,3479.0
2024-12-11 15:15:00,141.73,141.79,141.67,141.79,5782.0,141.1619,141.2216,141.1021,141.2216,5782.0
2024-12-11 15:20:00,141.77,141.78,141.66,141.66,6193.0,141.2017,141.2117,141.0922,141.0922,6193.0
2024-12-11 15:25:00,141.68,141.74,141.63,141.69,3824.0,141.1121,141.1718,141.0623,141.122,3824.0
2024-12-11 15:30:00,141.66,141.68,141.49,141.52,8821.0,141.0922,141.1121,140.9228,140.9527,8821.0
2024-12-11 15:35:00,141.47,141.47,141.29,141.45,7618.0,140.9029,140.9029,140.7236,140.883,7618.0
2024-12-11 15:40:00,141.47,141.48,141.27,141.28,10654.0,140.9029,140.9129,140.7037,140.7137,10654.0
2024-12-11 15:45:00,141.29,141.4,141.21,141.34,12679.0,140.7236,140.8332,140.644,140.7734,12679.0
2024-12-11 15:50:00,141.34,141.67,141.34,141.43,23054.0,140.7734,141.1021,140.7734,140.8631,23054.0
2024-12-11 15:55:00,141.41,141.44,141.17,141.19,127926.0,140.8432,140.873,140.6041,140.624,127926.0
2024-12-12 09:30:00,140.5,141.37,139.88,140.98,31014.0,139.9368,140.8033,139.3193,140.4149,31014.0
2024-12-12 09:35:00,140.92,140.92,140.54,140.56,2800.0,140.3551,140.3551,139.9767,139.9966,2800.0
2024-12-12 09:40:00,140.56,140.74,140.24,140.34,11069.0,139.9966,140.1759,139.6779,139.7775,11069.0
2024-12-12 09:45:00,140.37,141.19,140.37,140.84,6672.0,139.8073,140.624,139.8073,140.2755,6672.0
2024-12-12 09:50:00,141.0,141.01,140.53,140.8,3228.0,140.4348,140.4448,139.9667,140.2356,3228.0
2024-12-12 09:55:00,140.67,140.67,140.16,140.31,4500.0,140.1061,140.1061,139.5982,139.7476,4500.0
2024-12-12 10:00:00,140.4,140.79,140.39,140.63,4617.0,139.8372,140.2257,139.8273,140.0663,4617.0
2024-12-12 10:05:00,140.61,140.93,140.61,140.93,2162.0,140.0464,140.3651,140.0464,140.3651,2162.0
2024-12-12 10:10:00,140.94,141.13,140.76,140.76,2472.0,140.3751,140.5643,140.1958,140.1958,2472.0
2024-12-12 10:15:00,140.91,141.07,140.91,140.93,2830.0,140.3452,140.5045,140.3452,140.3651,2830.0
2024-12-12 10:20:00,140.85,141.22,140.85,141.08,3275.0,140.2854,140.6539,140.2854,140.5145,3275.0
2024-12-12 10:25:00,141.07,141.27,141.03,141.1,5184.0,140.5045,140.7037,140.4647,140.5344,5184.0
2024-12-12 10:30:00,141.0,141.13,140.99,141.13,2223.0,140.4348,140.5643,140.4249,140.5643,2223.0
2024-12-12 10:35:00,141.19,141.19,141.04,141.05,2186.0,140.624,140.624,140.4747,140.4846,2186.0
2024-12-12 10:40:00,141.1,141.15,140.99,141.11,2500.0,140.5344,140.5842,140.4249,140.5444,2500.0
2024-12-12 10:45:00,141.15,141.15,140.91,140.94,4136.0,140.5842,140.5842,140.3452,140.3751,4136.0
2024-12-12 10:50:00,140.94,140.95,140.88,140.88,5029.0,140.3751,140.385,140.3153,140.3153,5029.0
2024-12-12 10:55:00,140.91,141.11,140.88,141.05,9695.0,140.3452,140.5444,140.3153,140.4846,9695.0
2024-12-12 11:00:00,141.02,141.27,140.95,141.2,3905.0,140.4547,140.7037,140.385,140.634,3905.0
2024-12-12 11:05:00,141.19,141.32,141.19,141.26,4833.0,140.624,140.7535,140.624,140.6938,4833.0
2024-12-12 11:10:00,141.21,141.21,141.13,141.14,1174.0,140.644,140.644,140.5643,140.5743,1174.0
2024-12-12 11:15:00,141.13,141.14,140.95,140.98,7529.0,140.5643,140.5743,140.385,140.4149,7529.0
2024-12-12 11:20:00,141.01,141.01,140.85,141.0,2694.0,140.4448,140.4448,140.2854,140.4348,2694.0
2024-12-12 11:25:00,141.0,141.09,141.0,141.07,1300.0,140.4348,140.5245,140.4348,140.5045,1300.0
2024-12-12 11:30:00,141.09,141.17,141.0,141.13,3651.0,140.5245,140.6041,140.4348,140.5643,3651.0
2024-12-12 11:35:00,141.17,141.17,141.05,141.05,3127.0,140.6041,140.6041,140.4846,140.4846,3127.0
2024-12-12 11:40:00,141.14,141.14,141.02,141.02,1056.0,140.5743,140.5743,140.4547,140.4547,1056.0
2024-12-12 11:45:00,141.06,141.16,141.02,141.09,1938.0,140.4946,140.5942,140.4547,140.5245,1938.0
2024-12-12 11:50:00,141.07,141.07,141.0,141.04,1307.0,140.5045,140.5045,140.4348,140.4747,1307.0
2024-12-12 11:55:00,141.04,141.25,141.04,141.14,4274.0,140.4747,140.6838,140.4747,140.5743,4274.0
2024-12-12 12:00:00,141.04,141.07,141.0,141.0,1005.0,140.4747,140.5045,140.4348,140.4348,1005.0
2024-12-12 12:05:00,140.98,140.98,140.85,140.86,1847.0,140.4149,140.4149,140.2854,140.2954,1847.0
2024-12-12 12:10:00,140.82,140.9,140.82,140.82,1306.0,140.2555,140.3352,140.2555,140.2555,1306.0
2024-12-12 12:15:00,140.82,141.15,140.82,141.13,2632.0,140.2555,140.5842,140.2555,140.5643,2632.0
2024-12-12 12:20:00,141.18,141.31,141.09,141.14,2016.0,140.6141,140.7436,140.5245,140.5743,2016.0
2024-12-12 12:25:00,141.13,141.16,141.08,141.16,5084.0,140.5643,140.5942,140.5145,140.5942,5084.0
2024-12-12 12:30:00,141.16,141.2,141.03,141.17,3736.0,140.5942,140.634,140.4647,140.6041,3736.0
2024-12-12 12:35:00,141.17,141.17,141.03,141.16,3542.0,140.6041,140.6041,140.4647,140.5942,3542.0
2024-12-12 12:40:00,141.16,141.2,141.11,141.14,2739.0,140.5942,140.634,140.5444,140.5743,2739.0
2024-12-12 12:45:00,141.17,141.35,141.16,141.35,9417.0,140.6041,140.7834,140.5942,140.7834,9417.0
2024-12-12 12:50:00,141.4,141.4,141.38,141.39,2200.0,140.8332,140.8332,140.8133,140.8232,2200.0
2024-12-12 12:55:00,141.39,141.58,141.37,141.52,6258.0,140.8232,141.0125,140.8033,140.9527,6258.0
2024-12-12 13:00:00,141.52,141.72,141.52,141.63,7013.0,140.9527,141.1519,140.9527,141.0623,7013.0
2024-12-12 13:05:00,141.62,141.63,141.42,141.54,5314.0,141.0523,141.0623,140.8531,140.9726,5314.0
2024-12-12 13:10:00,141.5,141.58,141.5,141.58,245.0,140.9328,141.0125,140.9328,141.0125,245.0
2024-12-12 13:15:00,141.45,141.53,141.29,141.37,2281.0,140.883,140.9627,140.7236,140.8033,2281.0
2024-12-12 13:20:00,141.38,141.51,141.37,141.51,1730.0,140.8133,140.9428,140.8033,140.9428,1730.0
2024-12-12 13:25:00,141.47,141.51,141.37,141.39,3748.0,140.9029,140.9428,140.8033,140.8232,3748.0
2024-12-12 13:30:00,141.34,141.52,141.34,141.47,3685.0,140.7734,140.9527,140.7734,140.9029,3685.0
2024-12-12 13:35:00,141.43,141.46,141.42,141.44,1743.0,140.8631,140.893,140.8531,140.873,1743.0
2024-12-12 13:40:00,141.4,141.41,141.15,141.22,3223.0,140.8332,140.8432,140.5842,140.6539,3223.0
2024-12-12 13:45:00,141.22,141.28,141.16,141.28,1900.0,140.6539,140.7137,140.5942,140.7137,1900.0
2024-12-12 13:50:00,141.31,141.47,141.26,141.43,2325.0,140.7436,140.9029,140.6938,140.8631,2325.0
2024-12-12 13:55:00,141.41,141.41,141.15,141.23,6489.0,140.8432,140.8432,140.5842,140.6639,6489.0
2024-12-12 14:00:00,141.18,141.28,141.16,141.28,1003.0,140.6141,140.7137,140.5942,140.7137,1003.0
2024-12-12 14:05:00,141.33,141.48,141.33,141.47,1935.0,140.7635,140.9129,140.7635,140.9029,1935.0
2024-12-12 14:10:00,141.41,141.55,141.4,141.55,3579.0,140.8432,140.9826,140.8332,140.9826,3579.0
2024-12-12 14:15:00,141.6,141.71,141.58,141.71,1434.0,141.0324,141.142,141.0125,141.142,1434.0
2024-12-12 14:20:00,141.68,141.7,141.61,141.64,5782.0,141.1121,141.132,141.0424,141.0722,5782.0
2024-12-12 14:25:00,141.65,141.65,141.52,141.52,1662.0,141.0822,141.0822,140.9527,140.9527,1662.0
2024-12-12 14:30:00,141.55,141.61,141.33,141.38,3823.0,140.9826,141.0424,140.7635,140.8133,3823.0
2024-12-12 14:35:00,141.42,141.43,141.32,141.33,932.0,140.8531,140.8631,140.7535,140.7635,932.0
2024-12-12 14:40:00,141.33,141.43,141.27,141.34,5375.0,140.7635,140.8631,140.7037,140.7734,5375.0
2024-12-12 14:45:00,141.34,141.6,141.33,141.47,9099.0,140.7734,141.0324,140.7635,140.9029,9099.0
2024-12-12 14:50:00,141.46,141.5,141.34,141.44,2950.0,140.893,140.9328,140.7734,140.873,2950.0
2024-12-12 14:55:00,141.47,141.51,141.41,141.42,1835.0,140.9029,140.9428,140.8432,140.8531,1835.0
2024-12-12 15:00:00,141.45,141.45,141.28,141.29,2563.0,140.883,140.883,140.7137,140.7236,2563.0
2024-12-12 15:05:00,141.35,141.41,141.26,141.41,2236.0,140.7834,140.8432,140.6938,140.8432,2236.0
2024-12-12 15:10:00,141.38,141.4,141.3,141.32,1590.0,140.8133,140.8332,140.7336,140.7535,1590.0
2024-12-12 15:15:00,141.32,141.37,141.24,141.24,2771.0,140.7535,140.8033,140.6738,140.6738,2771.0
2024-12-12 15:20:00,141.27,141.31,141.2,141.2,4653.0,140.7037,140.7436,140.634,140.634,4653.0
2024-12-12 15:25:00,141.15,141.25,141.15,141.21,2768.0,140.5842,140.6838,140.5842,140.644,2768.0
2024-12-12 15:30:00,141.23,141.23,141.1,141.21,5320.0,140.6639,140.6639,140.5344,140.644,5320.0
2024-12-12 15:35:00,141.18,141.19,140.92,140.93,7092.0,140.6141,140.624,140.3551,140.3651,7092.0
2024-12-12 15:40:00,140.92,140.92,140.78,140.8,9163.0,140.3551,140.3551,140.2157,140.2356,9163.0
2024-12-12 15:45:00,140.8,141.01,140.8,140.98,9820.0,140.2356,140.4448,140.2356,140.4149,9820.0
2024-12-12 15:50:00,140.95,141.12,140.87,141.09,23174.0,140.385,140.5543,140.3053,140.5245,23174.0
2024-12-12 15:55:00,141.1,141.21,140.87,140.94,91765.0,140.5344,140.644,140.3053,140.3751,91765.0
2024-12-13 09:30:00,140.36,140.47,140.04,140.22,28469.0,139.7974,139.9069,139.4787,139.6579,28469.0
2024-12-13 09:35:00,140.07,140.07,139.14,139.58,6788.0,139.5085,139.5085,138.5823,139.0205,6788.0
2024-12-13 09:40:00,139.31,139.31,138.51,138.89,6359.0,138.7516,138.7516,137.9548,138.3333,6359.0
2024-12-13 09:45:00,138.65,139.07,138.64,138.94,10712.0,138.0942,138.5125,138.0843,138.3831,10712.0
2024-12-13 09:50:00,138.82,138.83,138.45,138.45,9836.0,138.2635,138.2735,137.895,137.895,9836.0
2024-12-13 09:55:00,138.53,138.65,138.1,138.1,10404.0,137.9747,138.0942,137.5464,137.5464,10404.0
2024-12-13 10:00:00,138.1,138.15,137.59,137.87,12568.0,137.5464,137.5962,137.0385,137.3174,12568.0
2024-12-13 10:05:00,137.88,138.12,137.61,137.66,5732.0,137.3273,137.5664,137.0584,137.1082,5732.0
2024-12-13 10:10:00,137.52,137.87,137.52,137.84,6735.0,136.9688,137.3174,136.9688,137.2875,6735.0
2024-12-13 10:15:00,137.84,137.96,137.57,137.66,5287.0,137.2875,137.407,137.0186,137.1082,5287.0
2024-12-13 10:20:00,137.66,137.66,137.39,137.5,4433.0,137.1082,137.1082,136.8393,136.9488,4433.0
2024-12-13 10:25:00,137.5,137.65,137.38,137.65,10426.0,136.9488,137.0982,136.8293,137.0982,10426.0
2024-12-13 10:30:00,137.65,137.72,137.36,137.49,9535.0,137.0982,137.168,136.8094,136.9389,9535.0
2024-12-13 10:35:00,137.47,137.53,137.4,137.42,7291.0,136.919,136.9787,136.8492,136.8692,7291.0
2024-12-13 10:40:00,137.39,137.55,137.29,137.43,6808.0,136.8393,136.9986,136.7397,136.8791,6808.0
2024-12-13 10:45:00,137.41,137.63,137.36,137.58,3126.0,136.8592,137.0783,136.8094,137.0285,3126.0
2024-12-13 10:50:00,137.61,137.64,137.47,137.62,4583.0,137.0584,137.0883,136.919,137.0684,4583.0
2024-12-13 10:55:00,137.6,137.82,137.6,137.72,5476.0,137.0484,137.2676,137.0484,137.168,5476.0
2024-12-13 11:00:00,137.76,137.99,137.72,137.84,17251.0,137.2078,137.4369,137.168,137.2875,17251.0
2024-12-13 11:05:00,137.81,138.05,137.81,138.05,4764.0,137.2576,137.4966,137.2576,137.4966,4764.0
2024-12-13 11:10:00,138.08,138.34,138.05,138.24,6731.0,137.5265,137.7855,137.4966,137.6859,6731.0
2024-12-13 11:15:00,138.16,138.25,138.07,138.1,3300.0,137.6062,137.6958,137.5166,137.5464,3300.0
2024-12-13 11:20:00,138.11,138.32,138.11,138.27,4406.0,137.5564,137.7656,137.5564,137.7158,4406.0
2024-12-13 11:25:00,138.34,138.36,138.26,138.31,3112.0,137.7855,137.8054,137.7058,137.7556,3112.0
2024-12-13 11:30:00,138.27,138.28,138.05,138.1,2581.0,137.7158,137.7257,137.4966,137.5464,2581.0
2024-12-13 11:35:00,138.11,138.18,137.84,138.11,9943.0,137.5564,137.6261,137.2875,137.5564,9943.0
2024-12-13 11:40:00,138.14,138.17,138.05,138.08,6813.0,137.5863,137.6162,137.4966,137.5265,6813.0
2024-12-13 11:45:00,138.05,138.2,138.05,138.16,4540.0,137.4966,137.646,137.4966,137.6062,4540.0
2024-12-13 11:50:00,138.16,138.16,137.71,137.71,11141.0,137.6062,137.6062,137.158,137.158,11141.0
2024-12-13 11:55:00,137.7,138.02,137.7,138.0,9451.0,137.148,137.4668,137.148,137.4468,9451.0
2024-12-13 12:00:00,138.0,138.05,137.96,138.03,37035.0,137.4468,137.4966,137.407,137.4767,37035.0
2024-12-13 12:05:00,138.01,138.14,137.94,138.03,8258.0,137.4568,137.5863,137.3871,137.4767,8258.0
2024-12-13 12:10:00,138.02,138.15,138.01,138.02,6183.0,137.4668,137.5962,137.4568,137.4668,6183.0
2024-12-13 12:15:00,138.04,138.04,137.85,137.85,6098.0,137.4867,137.4867,137.2974,137.2974,6098.0
2024-12-13 12:20:00,137.8,137.87,137.75,137.82,6034.0,137.2476,137.3174,137.1978,137.2676,6034.0
2024-12-13 12:25:00,137.83,138.05,137.82,138.02,4920.0,137.2775,137.4966,137.2676,137.4668,4920.0
2024-12-13 12:30:00,138.04,138.08,138.01,138.04,3889.0,137.4867,137.5265,137.4568,137.4867,3889.0
2024-12-13 12:35:00,138.06,138.18,138.04,138.15,4421.0,137.5066,137.6261,137.4867,137.5962,4421.0
2024-12-13 12:40:00,138.14,138.41,138.11,138.32,3963.0,137.5863,137.8552,137.5564,137.7656,3963.0
2024-12-13 12:45:00,138.28,138.33,138.17,138.29,2919.0,137.7257,137.7755,137.6162,137.7357,2919.0
2024-12-13 12:50:00,138.17,138.18,138.05,138.12,4650.0,137.6162,137.6261,137.4966,137.5664,4650.0
2024-12-13 12:55:00,138.13,138.16,137.98,137.98,5962.0,137.5763,137.6062,137.4269,137.4269,5962.0
2024-12-13 13:00:00,137.95,137.98,137.88,137.95,3391.0,137.397,137.4269,137.3273,137.397,3391.0
2024-12-13 13:05:00,137.92,138.01,137.87,137.97,9642.0,137.3672,137.4568,137.3174,137.417,9642.0
2024-12-13 13:10:00,137.97,138.15,137.97,138.12,9001.0,137.417,137.5962,137.417,137.5664,9001.0
2024-12-13 13:15:00,138.1,138.21,138.06,138.15,8731.0,137.5464,137.656,137.5066,137.5962,8731.0
2024-12-13 13:20:00,138.17,138.21,138.09,138.16,4970.0,137.6162,137.656,137.5365,137.6062,4970.0
2024-12-13 13:25:00,138.14,138.23,138.09,138.2,8784.0,137.5863,137.6759,137.5365,137.646,8784.0
2024-12-13 13:30:00,138.21,138.25,138.15,138.25,10297.0,137.656,137.6958,137.5962,137.6958,10297.0
2024-12-13 13:35:00,138.25,138.44,138.24,138.43,6063.0,137.6958,137.8851,137.6859,137.8751,6063.0
2024-12-13 13:40:00,138.44,138.46,138.3,138.35,6318.0,137.8851,137.905,137.7456,137.7954,6318.0
2024-12-13 13:45:00,138.39,138.52,138.36,138.51,9985.0,137.8353,137.9648,137.8054,137.9548,9985.0
2024-12-13 13:50:00,138.5,138.5,138.38,138.41,2706.0,137.9448,137.9448,137.8253,137.8552,2706.0
2024-12-13 13:55:00,138.41,138.6,138.41,138.47,9356.0,137.8552,138.0444,137.8552,137.915,9356.0
2024-12-13 14:00:00,138.47,138.63,138.46,138.61,4837.0,137.915,138.0743,137.905,138.0544,4837.0
2024-12-13 14:05:00,138.61,138.62,138.48,138.58,6304.0,138.0544,138.0644,137.9249,138.0245,6304.0
2024-12-13 14:10:00,138.55,138.62,138.54,138.56,3905.0,137.9946,138.0644,137.9847,138.0046,3905.0
2024-12-13 14:15:00,138.56,138.6,138.5,138.53,6759.0,138.0046,138.0444,137.9448,137.9747,6759.0
2024-12-13 14:20:00,138.53,138.68,138.51,138.64,20377.0,137.9747,138.1241,137.9548,138.0843,20377.0
2024-12-13 14:25:00,138.64,138.84,138.64,138.78,14093.0,138.0843,138.2835,138.0843,138.2237,14093.0
2024-12-13 14:30:00,138.82,138.97,138.82,138.93,3807.0,138.2635,138.4129,138.2635,138.3731,3807.0
2024-12-13 14:35:00,138.94,138.94,138.84,138.89,2936.0,138.3831,138.3831,138.2835,138.3333,2936.0
2024-12-13 14:40:00,138.88,138.97,138.88,138.96,4683.0,138.3233,138.4129,138.3233,138.403,4683.0
2024-12-13 14:45:00,138.94,138.99,138.9,138.93,4504.0,138.3831,138.4329,138.3432,138.3731,4504.0
2024-12-13 14:50:00,138.93,139.06,138.92,138.93,4332.0,138.3731,138.5026,138.3631,138.3731,4332.0
2024-12-13 14:55:00,138.94,138.96,138.82,138.82,5174.0,138.3831,138.403,138.2635,138.2635,5174.0
2024-12-13 15:00:00,138.82,138.93,138.77,138.93,4737.0,138.2635,138.3731,138.2138,138.3731,4737.0
2024-12-13 15:05:00,138.91,138.98,138.9,138.97,5584.0,138.3532,138.4229,138.3432,138.4129,5584.0
2024-12-13 15:10:00,138.99,139.03,138.88,138.89,9918.0,138.4329,138.4727,138.3233,138.3333,9918.0
2024-12-13 15:15:00,138.88,139.11,138.88,138.92,7277.0,138.3233,138.5524,138.3233,138.3631,7277.0
2024-12-13 15:20:00,138.92,139.02,138.86,139.01,7506.0,138.3631,138.4627,138.3034,138.4528,7506.0
2024-12-13 15:25:00,139.01,139.01,138.85,138.92,10516.0,138.4528,138.4528,138.2934,138.3631,10516.0
2024-12-13 15:30:00,138.92,139.1,138.91,139.1,8682.0,138.3631,138.5424,138.3532,138.5424,8682.0
2024-12-13 15:35:00,139.11,139.27,139.1,139.22,9835.0,138.5524,138.7117,138.5424,138.6619,9835.0
2024-12-13 15:40:00,139.19,139.34,139.19,139.25,10265.0,138.6321,138.7815,138.6321,138.6918,10265.0
2024-12-13 15:45:00,139.25,139.38,139.19,139.27,14944.0,138.6918,138.8213,138.6321,138.7117,14944.0
2024-12-13 15:50:00,139.25,139.32,139.11,139.11,23245.0,138.6918,138.7615,138.5524,138.5524,23245.0
2024-12-13 15:55:00,139.09,139.21,138.89,139.04,84982.0,138.5325,138.652,138.3333,138.4827,84982.0
2024-12-16 09:30:00,138.63,139.94,138.13,139.0,30773.0,138.0743,139.3791,137.5763,138.4428,30773.0
2024-12-16 09:35:00,138.68,139.17,138.64,138.82,6810.0,138.1241,138.6121,138.0843,138.2635,6810.0
2024-12-16 09:40:00,138.73,139.24,138.66,138.66,5001.0,138.1739,138.6819,138.1042,138.1042,5001.0
2024-12-16 09:45:00,138.44,138.74,138.35,138.47,4090.0,137.8851,138.1839,137.7954,137.915,4090.0
2024-12-16 09:50:00,138.36,138.59,138.33,138.59,4175.0,137.8054,138.0345,137.7755,138.0345,4175.0
2024-12-16 09:55:00,138.48,139.07,138.47,138.91,8266.0,137.9249,138.5125,137.915,138.3532,8266.0
2024-12-16 10:00:00,138.91,139.2,138.72,139.2,5014.0,138.3532,138.642,138.164,138.642,5014.0
2024-12-16 10:05:00,139.09,139.33,138.91,138.92,6330.0,138.5325,138.7715,138.3532,138.3631,6330.0
2024-12-16 10:10:00,138.83,138.91,138.66,138.82,3159.0,138.2735,138.3532,138.1042,138.2635,3159.0
2024-12-16 10:15:00,138.88,138.97,138.79,138.91,12896.0,138.3233,138.4129,138.2337,138.3532,12896.0
2024-12-16 10:20:00,138.86,138.92,138.62,138.62,4549.0,138.3034,138.3631,138.0644,138.0644,4549.0
2024-12-16 10:25:00,138.6,138.8,138.53,138.63,4228.0,138.0444,138.2436,137.9747,138.0743,4228.0
2024-12-16 10:30:00,138.62,138.82,138.57,138.7,3291.0,138.0644,138.2635,138.0146,138.144,3291.0
2024-12-16 10:35:00,138.72,138.83,138.62,138.62,4966.0,138.164,138.2735,138.0644,138.0644,4966.0
2024-12-16 10:40:00,138.63,138.84,138.63,138.8,4836.0,138.0743,138.2835,138.0743,138.2436,4836.0
2024-12-16 10:45:00,138.74,138.95,138.73,138.94,6701.0,138.1839,138.393,138.1739,138.3831,6701.0
2024-12-16 10:50:00,138.93,139.09,138.89,139.03,5902.0,138.3731,138.5325,138.3333,138.4727,5902.0
2024-12-16 10:55:00,139.03,139.03,138.86,138.99,2460.0,138.4727,138.4727,138.3034,138.4329,2460.0
2024-12-16 11:00:00,138.99,139.0,138.84,138.84,2814.0,138.4329,138.4428,138.2835,138.2835,2814.0
2024-12-16 11:05:00,138.9,139.2,138.89,139.08,4600.0,138.3432,138.642,138.3333,138.5225,4600.0
2024-12-16 11:10:00,139.09,139.22,139.05,139.06,10723.0,138.5325,138.6619,138.4926,138.5026,10723.0
2024-12-16 11:15:00,139.05,139.05,138.54,138.63,3864.0,138.4926,138.4926,137.9847,138.0743,3864.0
2024-12-16 11:20:00,138.58,138.59,138.42,138.45,2440.0,138.0245,138.0345,137.8652,137.895,2440.0
2024-12-16 11:25:00,138.45,138.56,138.39,138.46,4273.0,137.895,138.0046,137.8353,137.905,4273.0
2024-12-16 11:30:00,138.45,138.49,138.06,138.09,8926.0,137.895,137.9349,137.5066,137.5365,8926.0
2024-12-16 11:35:00,138.18,138.31,138.14,138.26,2751.0,137.6261,137.7556,137.5863,137.7058,2751.0
2024-12-16 11:40:00,138.19,138.29,137.93,138.01,5244.0,137.6361,137.7357,137.3771,137.4568,5244.0
2024-12-16 11:45:00,138.09,138.15,137.88,138.03,5416.0,137.5365,137.5962,137.3273,137.4767,5416.0
2024-12-16 11:50:00,138.02,138.17,137.85,138.05,8292.0,137.4668,137.6162,137.2974,137.4966,8292.0
2024-12-16 11:55:00,138.14,138.29,138.08,138.1,3209.0,137.5863,137.7357,137.5265,137.5464,3209.0
2024-12-16 12:00:00,138.13,138.2,138.1,138.15,4147.0,137.5763,137.646,137.5464,137.5962,4147.0
2024-12-16 12:05:00,138.15,138.15,138.06,138.08,2718.0,137.5962,137.5962,137.5066,137.5265,2718.0
2024-12-16 12:10:00,138.04,138.25,138.03,138.25,3756.0,137.4867,137.6958,137.4767,137.6958,3756.0
2024-12-16 12:15:00,138.25,138.52,138.25,138.3,11380.0,137.6958,137.9648,137.6958,137.7456,11380.0
2024-12-16 12:20:00,138.35,138.36,138.17,138.21,2124.0,137.7954,137.8054,137.6162,137.656,2124.0
2024-12-16 12:25:00,138.26,138.37,138.18,138.19,6115.0,137.7058,137.8154,137.6261,137.6361,6115.0
2024-12-16 12:30:00,138.16,138.29,138.11,138.19,7665.0,137.6062,137.7357,137.5564,137.6361,7665.0
2024-12-16 12:35:00,138.12,138.12,137.99,138.03,2060.0,137.5664,137.5664,137.4369,137.4767,2060.0
2024-12-16 12:40:00,138.07,138.15,137.85,137.85,7434.0,137.5166,137.5962,137.2974,137.2974,7434.0
2024-12-16 12:45:00,137.84,137.92,137.69,137.72,12150.0,137.2875,137.3672,137.1381,137.168,12150.0
2024-12-16 12:50:00,137.68,137.71,137.48,137.59,6333.0,137.1281,137.158,136.9289,137.0385,6333.0
2024-12-16 12:55:00,137.59,137.61,137.52,137.61,2675.0,137.0385,137.0584,136.9688,137.0584,2675.0
2024-12-16 13:00:00,137.55,137.66,137.53,137.63,2772.0,136.9986,137.1082,136.9787,137.0783,2772.0
2024-12-16 13:05:00,137.57,137.65,137.5,137.65,2168.0,137.0186,137.0982,136.9488,137.0982,2168.0
2024-12-16 13:10:00,137.63,137.79,137.58,137.76,4432.0,137.0783,137.2377,137.0285,137.2078,4432.0
2024-12-16 13:15:00,137.77,137.8,137.71,137.77,1696.0,137.2178,137.2476,137.158,137.2178,1696.0
2024-12-16 13:20:00,137.77,137.84,137.69,137.69,3233.0,137.2178,137.2875,137.1381,137.1381,3233.0
2024-12-16 13:25:00,137.75,137.87,137.7,137.87,18173.0,137.1978,137.3174,137.148,137.3174,18173.0
2024-12-16 13:30:00,137.9,137.9,137.76,137.8,1937.0,137.3472,137.3472,137.2078,137.2476,1937.0
2024-12-16 13:35:00,137.83,137.83,137.73,137.83,2046.0,137.2775,137.2775,137.1779,137.2775,2046.0
2024-12-16 13:40:00,137.79,137.9,137.79,137.86,4523.0,137.2377,137.3472,137.2377,137.3074,4523.0
2024-12-16 13:45:00,137.81,137.87,137.76,137.78,3436.0,137.2576,137.3174,137.2078,137.2277,3436.0
2024-12-16 13:50:00,137.79,137.94,137.76,137.93,5648.0,137.2377,137.3871,137.2078,137.3771,5648.0
2024-12-16 13:55:00,137.9,137.92,137.84,137.84,2190.0,137.3472,137.3672,137.2875,137.2875,2190.0
2024-12-16 14:00:00,137.84,137.95,137.82,137.85,2243.0,137.2875,137.397,137.2676,137.2974,2243.0
2024-12-16 14:05:00,137.91,138.1,137.82,138.09,7150.0,137.3572,137.5464,137.2676,137.5365,7150.0
2024-12-16 14:10:00,138.05,138.11,138.04,138.1,2909.0,137.4966,137.5564,137.4867,137.5464,2909.0
2024-12-16 14:15:00,138.13,138.13,137.97,137.98,3142.0,137.5763,137.5763,137.417,137.4269,3142.0
2024-12-16 14:20:00,137.97,137.97,137.66,137.66,4072.0,137.417,137.417,137.1082,137.1082,4072.0
2024-12-16 14:25:00,137.62,137.7,137.41,137.43,5412.0,137.0684,137.148,136.8592,136.8791,5412.0
2024-12-16 14:30:00,137.47,137.65,137.46,137.59,7254.0,136.919,137.0982,136.909,137.0385,7254.0
2024-12-16 14:35:00,137.65,137.87,137.64,137.87,4445.0,137.0982,137.3174,137.0883,137.3174,4445.0
2024-12-16 14:40:00,137.84,137.84,137.74,137.81,3440.0,137.2875,137.2875,137.1879,137.2576,3440.0
2024-12-16 14:45:00,137.81,137.86,137.79,137.79,3312.0,137.2576,137.3074,137.2377,137.2377,3312.0
2024-12-16 14:50:00,137.78,137.89,137.78,137.84,3114.0,137.2277,137.3373,137.2277,137.2875,3114.0
2024-12-16 14:55:00,137.84,137.95,137.83,137.85,4688.0,137.2875,137.397,137.2775,137.2974,4688.0
2024-12-16 15:00:00,137.85,137.95,137.79,137.95,4400.0,137.2974,137.397,137.2377,137.397,4400.0
2024-12-16 15:05:00,137.91,137.91,137.78,137.87,5148.0,137.3572,137.3572,137.2277,137.3174,5148.0
2024-12-16 15:10:00,137.92,137.96,137.84,137.88,7162.0,137.3672,137.407,137.2875,137.3273,7162.0
2024-12-16 15:15:00,137.84,137.84,137.63,137.63,6341.0,137.2875,137.2875,137.0783,137.0783,6341.0
2024-12-16 15:20:00,137.62,137.62,137.3,137.3,7397.0,137.0684,137.0684,136.7496,136.7496,7397.0
2024-12-16 15:25:00,137.37,137.37,137.05,137.11,12505.0,136.8194,136.8194,136.5006,136.5604,12505.0
2024-12-16 15:30:00,137.12,137.19,137.0,137.14,13886.0,136.5704,136.6401,136.4508,136.5903,13886.0
2024-12-16 15:35:00,137.19,137.27,137.07,137.27,7080.0,136.6401,136.7198,136.5206,136.7198,7080.0
2024-12-16 15:40:00,137.26,137.27,137.16,137.21,15461.0,136.7098,136.7198,136.6102,136.66,15461.0
2024-12-16 15:45:00,137.2,137.39,137.15,137.27,22118.0,136.65,136.8393,136.6002,136.7198,22118.0
2024-12-16 15:50:00,137.3,137.99,137.24,137.99,37036.0,136.7496,137.4369,136.6899,137.4369,37036.0
2024-12-16 15:55:00,137.99,137.99,137.62,137.67,124836.0,137.4369,137.4369,137.0684,137.1182,124836.0
2024-12-17 09:30:00,137.58,137.92,136.2,137.84,30764.0,137.0285,137.3672,135.6541,137.2875,30764.0
2024-12-17 09:35:00,137.86,139.34,137.85,138.93,13461.0,137.3074,138.7815,137.2974,138.3731,13461.0
2024-12-17 09:40:00,138.91,139.24,138.59,138.68,5589.0,138.3532,138.6819,138.0345,138.1241,5589.0
2024-12-17 09:45:00,138.75,138.82,138.18,138.18,25961.0,138.1938,138.2635,137.6261,137.6261,25961.0
2024-12-17 09:50:00,138.29,138.46,138.15,138.24,5083.0,137.7357,137.905,137.5962,137.6859,5083.0
2024-12-17 09:55:00,138.14,138.46,137.95,138.18,4831.0,137.5863,137.905,137.397,137.6261,4831.0
2024-12-17 10:00:00,138.04,138.05,137.8,137.9,8771.0,137.4867,137.4966,137.2476,137.3472,8771.0
2024-12-17 10:05:00,137.92,137.92,137.42,137.49,3126.0,137.3672,137.3672,136.8692,136.9389,3126.0
2024-12-17 10:10:00,137.41,137.7,136.96,137.66,59550.0,136.8592,137.148,136.411,137.1082,59550.0
2024-12-17 10:15:00,137.66,138.28,137.66,138.17,15106.0,137.1082,137.7257,137.1082,137.6162,15106.0
2024-12-17 10:20:00,138.06,138.08,137.43,137.43,5788.0,137.5066,137.5265,136.8791,136.8791,5788.0
2024-12-17 10:25:00,137.35,137.48,136.86,137.15,19273.0,136.7994,136.9289,136.3114,136.6002,19273.0
2024-12-17 10:30:00,137.1,137.19,136.73,137.08,6136.0,136.5504,136.6401,136.1819,136.5305,6136.0
2024-12-17 10:35:00,136.98,137.33,136.85,137.33,5179.0,136.4309,136.7795,136.3014,136.7795,5179.0
2024-12-17 10:40:00,137.17,137.33,136.71,137.03,17295.0,136.6202,136.7795,136.162,136.4807,17295.0
2024-12-17 10:45:00,137.08,137.2,136.92,136.99,2921.0,136.5305,136.65,136.3712,136.4409,2921.0
2024-12-17 10:50:00,136.99,137.1,136.98,137.08,2898.0,136.4409,136.5504,136.4309,136.5305,2898.0
2024-12-17 10:55:00,137.08,137.18,136.99,137.11,3447.0,136.5305,136.6301,136.4409,136.5604,3447.0
2024-12-17 11:00:00,137.15,137.19,136.98,137.15,2782.0,136.6002,136.6401,136.4309,136.6002,2782.0
2024-12-17 11:05:00,137.25,137.51,137.11,137.14,13872.0,136.6998,136.9588,136.5604,136.5903,13872.0
2024-12-17 11:10:00,137.12,137.22,136.9,137.01,14312.0,136.5704,136.67,136.3512,136.4608,14312.0
2024-12-17 11:15:00,137.0,137.06,136.85,137.0,4300.0,136.4508,136.5106,136.3014,136.4508,4300.0
2024-12-17 11:20:00,136.94,136.94,136.37,136.49,14912.0,136.3911,136.3911,135.8234,135.9429,14912.0
2024-12-17 11:25:00,136.59,136.59,136.21,136.27,7068.0,136.0425,136.0425,135.664,135.7238,7068.0
2024-12-17 11:30:00,136.23,136.54,136.23,136.44,7180.0,135.6839,135.9927,135.6839,135.8931,7180.0
2024-12-17 11:35:00,136.42,136.51,136.28,136.39,4679.0,135.8732,135.9628,135.7337,135.8433,4679.0
2024-12-17 11:40:00,136.39,136.43,136.37,136.42,1000.0,135.8433,135.8831,135.8234,135.8732,1000.0
2024-12-17 11:45:00,136.42,136.7,136.42,136.63,4186.0,135.8732,136.152,135.8732,136.0823,4186.0
2024-12-17 11:50:00,136.56,136.75,136.56,136.75,2373.0,136.0126,136.2018,136.0126,136.2018,2373.0
2024-12-17 11:55:00,136.78,137.53,136.78,137.46,56415.0,136.2317,136.9787,136.2317,136.909,56415.0
2024-12-17 12:00:00,137.45,137.46,137.18,137.26,11836.0,136.899,136.909,136.6301,136.7098,11836.0
2024-12-17 12:05:00,137.18,137.73,137.14,137.61,50113.0,136.6301,137.1779,136.5903,137.0584,50113.0
2024-12-17 12:10:00,137.49,137.49,136.83,136.95,13932.0,136.9389,136.9389,136.2815,136.401,13932.0
2024-12-17 12:15:00,136.98,136.99,136.75,136.75,2702.0,136.4309,136.4409,136.2018,136.2018,2702.0
2024-12-17 12:20:00,136.86,137.12,136.85,136.97,3553.0,136.3114,136.5704,136.3014,136.421,3553.0
2024-12-17 12:25:00,137.1,137.13,136.92,136.96,11725.0,136.5504,136.5803,136.3712,136.411,11725.0
2024-12-17 12:30:00,136.96,137.29,136.95,137.22,7701.0,136.411,136.7397,136.401,136.67,7701.0
2024-12-17 12:35:00,137.12,137.21,136.91,137.01,5975.0,136.5704,136.66,136.3612,136.4608,5975.0
2024-12-17 12:40:00,137.12,137.25,137.07,137.19,5594.0,136.5704,136.6998,136.5206,136.6401,5594.0
2024-12-17 12:45:00,137.19,137.39,137.13,137.31,4997.0,136.6401,136.8393,136.5803,136.7596,4997.0
2024-12-17 12:50:00,137.29,137.4,137.22,137.28,2371.0,136.7397,136.8492,136.67,136.7297,2371.0
2024-12-17 12:55:00,137.22,137.28,137.2,137.28,1553.0,136.67,136.7297,136.65,136.7297,1553.0
2024-12-17 13:00:00,137.3,137.7,137.3,137.7,26781.0,136.7496,137.148,136.7496,137.148,26781.0
2024-12-17 13:05:00,137.66,137.74,137.45,137.47,6442.0,137.1082,137.1879,136.899,136.919,6442.0
2024-12-17 13:10:00,137.4,137.6,137.39,137.48,3294.0,136.8492,137.0484,136.8393,136.9289,3294.0
2024-12-17 13:15:00,137.57,137.68,137.57,137.62,818.0,137.0186,137.1281,137.0186,137.0684,818.0
2024-12-17 13:20:00,137.61,137.64,137.53,137.58,1636.0,137.0584,137.0883,136.9787,137.0285,1636.0
2024-12-17 13:25:00,137.58,137.64,137.54,137.56,3302.0,137.0285,137.0883,136.9887,137.0086,3302.0
2024-12-17 13:30:00,137.56,137.7,137.51,137.55,7156.0,137.0086,137.148,136.9588,136.9986,7156.0
2024-12-17 13:35:00,137.52,137.6,137.45,137.6,5328.0,136.9688,137.0484,136.899,137.0484,5328.0
2024-12-17 13:40:00,137.6,137.67,137.47,137.5,6013.0,137.0484,137.1182,136.919,136.9488,6013.0
2024-12-17 13:45:00,137.51,137.6,137.51,137.58,1888.0,136.9588,137.0484,136.9588,137.0285,1888.0
2024-12-17 13:50:00,137.52,137.58,137.5,137.54,3313.0,136.9688,137.0285,136.9488,136.9887,3313.0
2024-12-17 13:55:00,137.53,137.77,137.5,137.77,2550.0,136.9787,137.2178,136.9488,137.2178,2550.0
2024-12-17 14:00:00,137.69,137.76,137.45,137.53,4605.0,137.1381,137.2078,136.899,136.9787,4605.0
2024-12-17 14:05:00,137.48,137.68,137.48,137.53,1360.0,136.9289,137.1281,136.9289,136.9787,1360.0
2024-12-17 14:10:00,137.56,137.56,137.42,137.54,1978.0,137.0086,137.0086,136.8692,136.9887,1978.0
2024-12-17 14:15:00,137.53,137.53,137.41,137.5,4636.0,136.9787,136.9787,136.8592,136.9488,4636.0
2024-12-17 14:20:00,137.47,137.62,137.44,137.62,1600.0,136.919,137.0684,136.8891,137.0684,1600.0
2024-12-17 14:25:00,137.62,137.67,137.46,137.56,4543.0,137.0684,137.1182,136.909,137.0086,4543.0
2024-12-17 14:30:00,137.51,137.56,137.34,137.36,3091.0,136.9588,137.0086,136.7895,136.8094,3091.0
2024-12-17 14:35:00,137.41,137.43,137.27,137.43,1795.0,136.8592,136.8791,136.7198,136.8791,1795.0
2024-12-17 14:40:00,137.37,137.39,137.29,137.38,2066.0,136.8194,136.8393,136.7397,136.8293,2066.0
2024-12-17 14:45:00,137.44,137.44,137.33,137.38,3771.0,136.8891,136.8891,136.7795,136.8293,3771.0
2024-12-17 14:50:00,137.34,137.4,137.33,137.38,2550.0,136.7895,136.8492,136.7795,136.8293,2550.0
2024-12-17 14:55:00,137.36,137.54,137.35,137.47,4106.0,136.8094,136.9887,136.7994,136.919,4106.0
2024-12-17 15:00:00,137.43,137.45,137.32,137.38,2426.0,136.8791,136.899,136.7696,136.8293,2426.0
2024-12-17 15:05:00,137.33,137.36,137.21,137.26,3100.0,136.7795,136.8094,136.66,136.7098,3100.0
2024-12-17 15:10:00,137.21,137.25,137.18,137.2,2840.0,136.66,136.6998,136.6301,136.65,2840.0
2024-12-17 15:15:00,137.19,137.19,137.06,137.06,8908.0,136.6401,136.6401,136.5106,136.5106,8908.0
2024-12-17 15:20:00,137.04,137.12,136.99,137.01,4421.0,136.4907,136.5704,136.4409,136.4608,4421.0
2024-12-17 15:25:00,136.97,137.03,136.89,136.94,5113.0,136.421,136.4807,136.3413,136.3911,5113.0
2024-12-17 15:30:00,136.94,136.98,136.74,136.94,7060.0,136.3911,136.4309,136.1919,136.3911,7060.0
2024-12-17 15:35:00,136.93,136.97,136.85,136.85,6401.0,136.3811,136.421,136.3014,136.3014,6401.0
2024-12-17 15:40:00,136.84,137.16,136.84,137.16,11347.0,136.2915,136.6102,136.2915,136.6102,11347.0
2024-12-17 15:45:00,137.19,137.26,137.07,137.07,10230.0,136.6401,136.7098,136.5206,136.5206,10230.0
2024-12-17 15:50:00,137.07,137.16,136.74,136.75,16959.0,136.5206,136.6102,136.1919,136.2018,16959.0
2024-12-17 15:55:00,136.75,136.75,136.38,136.46,77177.0,136.2018,136.2018,135.8333,135.913,77177.0
2024-12-18 09:30:00,136.95,137.49,136.66,137.22,40117.0,136.401,136.9389,136.1122,136.67,40117.0
2024-12-18 09:35:00,137.25,137.45,136.95,137.01,3482.0,136.6998,136.899,136.401,136.4608,3482.0
2024-12-18 09:40:00,136.95,136.98,136.48,136.48,3081.0,136.401,136.4309,135.9329,135.9329,3081.0
2024-12-18 09:45:00,136.63,136.64,136.33,136.39,25432.0,136.0823,136.0923,135.7835,135.8433,25432.0
2024-12-18 09:50:00,136.24,136.55,136.24,136.39,5227.0,135.6939,136.0026,135.6939,135.8433,5227.0
2024-12-18 09:55:00,136.31,136.34,136.11,136.34,4953.0,135.7636,135.7935,135.5644,135.7935,4953.0
2024-12-18 10:00:00,136.1,136.27,135.99,136.07,12166.0,135.5545,135.7238,135.4449,135.5246,12166.0
2024-12-18 10:05:00,136.05,136.05,135.8,135.89,2900.0,135.5047,135.5047,135.2557,135.3453,2900.0
2024-12-18 10:10:00,135.95,135.95,135.65,135.65,3004.0,135.4051,135.4051,135.1063,135.1063,3004.0
2024-12-18 10:15:00,135.74,135.79,135.44,135.72,8681.0,135.1959,135.2457,134.8971,135.176,8681.0
2024-12-18 10:20:00,135.7,136.01,135.7,135.97,17549.0,135.1561,135.4648,135.1561,135.425,17549.0
2024-12-18 10:25:00,135.99,136.07,135.91,136.0,7980.0,135.4449,135.5246,135.3652,135.4549,7980.0
2024-12-18 10:30:00,136.04,136.42,136.0,136.42,13061.0,135.4947,135.8732,135.4549,135.8732,13061.0
2024-12-18 10:35:00,136.47,136.49,136.07,136.18,10218.0,135.923,135.9429,135.5246,135.6341,10218.0
2024-12-18 10:40:00,136.07,136.09,135.86,135.91,2413.0,135.5246,135.5445,135.3154,135.3652,2413.0
2024-12-18 10:45:00,135.9,136.02,135.83,136.02,4985.0,135.3553,135.4748,135.2855,135.4748,4985.0
2024-12-18 10:50:00,135.97,136.24,135.97,136.24,8082.0,135.425,135.6939,135.425,135.6939,8082.0
2024-12-18 10:55:00,136.24,136.44,136.19,136.36,8537.0,135.6939,135.8931,135.6441,135.8134,8537.0
2024-12-18 11:00:00,136.35,136.4,136.27,136.32,6993.0,135.8035,135.8533,135.7238,135.7736,6993.0
2024-12-18 11:05:00,136.31,136.37,136.27,136.31,6614.0,135.7636,135.8234,135.7238,135.7636,6614.0
2024-12-18 11:10:00,136.31,136.33,135.96,136.01,3511.0,135.7636,135.7835,135.415,135.4648,3511.0
2024-12-18 11:15:00,136.01,136.15,135.94,136.06,2697.0,135.4648,135.6043,135.3951,135.5146,2697.0
2024-12-18 11:20:00,136.08,136.47,136.08,136.35,2723.0,135.5345,135.923,135.5345,135.8035,2723.0
2024-12-18 11:25:00,136.42,136.8,136.41,136.61,3294.0,135.8732,136.2516,135.8632,136.0624,3294.0
2024-12-18 11:30:00,136.59,136.76,136.52,136.76,1149.0,136.0425,136.2118,135.9728,136.2118,1149.0
2024-12-18 11:35:00,136.66,136.66,136.5,136.63,3114.0,136.1122,136.1122,135.9528,136.0823,3114.0
2024-12-18 11:40:00,136.57,136.78,136.57,136.72,2672.0,136.0226,136.2317,136.0226,136.172,2672.0
2024-12-18 11:45:00,136.72,136.86,136.66,136.73,2124.0,136.172,136.3114,136.1122,136.1819,2124.0
2024-12-18 11:50:00,136.71,136.82,136.64,136.65,8296.0,136.162,136.2716,136.0923,136.1022,8296.0
2024-12-18 11:55:00,136.72,137.05,136.72,137.05,2831.0,136.172,136.5006,136.172,136.5006,2831.0
2024-12-18 12:00:00,137.06,137.17,136.98,137.15,8416.0,136.5106,136.6202,136.4309,136.6002,8416.0
2024-12-18 12:05:00,137.22,137.32,137.07,137.32,4451.0,136.67,136.7696,136.5206,136.7696,4451.0
2024-12-18 12:10:00,137.35,137.44,137.28,137.28,3133.0,136.7994,136.8891,136.7297,136.7297,3133.0
2024-12-18 12:15:00,137.33,137.57,137.3,137.52,7247.0,136.7795,137.0186,136.7496,136.9688,7247.0
2024-12-18 12:20:00,137.5,137.5,137.34,137.36,2969.0,136.9488,136.9488,136.7895,136.8094,2969.0
2024-12-18 12:25:00,137.29,137.29,137.13,137.21,4060.0,136.7397,136.7397,136.5803,136.66,4060.0
2024-12-18 12:30:00,137.21,137.21,137.11,137.11,3099.0,136.66,136.66,136.5604,136.5604,3099.0
2024-12-18 12:35:00,137.14,137.26,137.03,137.08,7463.0,136.5903,136.7098,136.4807,136.5305,7463.0
2024-12-18 12:40:00,137.06,137.13,137.0,137.03,1165.0,136.5106,136.5803,136.4508,136.4807,1165.0
2024-12-18 12:45:00,136.97,137.01,136.92,136.92,7981.0,136.421,136.4608,136.3712,136.3712,7981.0
2024-12-18 12:50:00,136.92,136.98,136.76,136.8,3237.0,136.3712,136.4309,136.2118,136.2516,3237.0
2024-12-18 12:55:00,136.8,136.8,136.73,136.73,2561.0,136.2516,136.2516,136.1819,136.1819,2561.0
2024-12-18 13:00:00,136.72,136.72,136.52,136.64,2417.0,136.172,136.172,135.9728,136.0923,2417.0
2024-12-18 13:05:00,136.66,136.66,136.55,136.63,1729.0,136.1122,136.1122,136.0026,136.0823,1729.0
2024-12-18 13:10:00,136.63,136.79,136.56,136.78,3873.0,136.0823,136.2417,136.0126,136.2317,3873.0
2024-12-18 13:15:00,136.75,136.85,136.73,136.77,2760.0,136.2018,136.3014,136.1819,136.2218,2760.0
2024-12-18 13:20:00,136.69,136.76,136.58,136.63,12155.0,136.1421,136.2118,136.0325,136.0823,12155.0
2024-12-18 13:25:00,136.64,136.7,136.57,136.64,4932.0,136.0923,136.152,136.0226,136.0923,4932.0
2024-12-18 13:30:00,136.63,136.73,136.6,136.68,2503.0,136.0823,136.1819,136.0524,136.1321,2503.0
2024-12-18 13:35:00,136.68,136.68,136.58,136.63,3547.0,136.1321,136.1321,136.0325,136.0823,3547.0
2024-12-18 13:40:00,136.63,136.63,136.36,136.37,4511.0,136.0823,136.0823,135.8134,135.8234,4511.0
2024-12-18 13:45:00,136.48,136.48,136.36,136.43,2679.0,135.9329,135.9329,135.8134,135.8831,2679.0
2024-12-18 13:50:00,136.38,136.43,136.34,136.4,3216.0,135.8333,135.8831,135.7935,135.8533,3216.0
2024-12-18 13:55:00,136.34,136.35,136.22,136.22,2053.0,135.7935,135.8035,135.674,135.674,2053.0
2024-12-18 14:00:00,136.21,136.4,135.67,135.72,9935.0,135.664,135.8533,135.1262,135.176,9935.0
2024-12-18 14:05:00,135.68,135.68,135.12,135.22,4080.0,135.1361,135.1361,134.5784,134.678,4080.0
2024-12-18 14:10:00,135.22,135.23,134.85,134.98,8906.0,134.678,134.6879,134.3095,134.4389,8906.0
2024-12-18 14:15:00,135.05,135.41,135.0,135.41,14352.0,134.5087,134.8672,134.4589,134.8672,14352.0
2024-12-18 14:20:00,135.31,135.43,135.01,135.08,6712.0,134.7676,134.8871,134.4688,134.5385,6712.0
2024-12-18 14:25:00,135.01,135.23,134.97,135.03,13386.0,134.4688,134.6879,134.429,134.4887,13386.0
2024-12-18 14:30:00,135.05,135.37,134.99,135.11,8958.0,134.5087,134.8274,134.4489,134.5684,8958.0
2024-12-18 14:35:00,135.13,135.18,134.96,135.06,17982.0,134.5883,134.6381,134.419,134.5186,17982.0
2024-12-18 14:40:00,134.97,135.19,134.95,134.96,10385.0,134.429,134.6481,134.4091,134.419,10385.0
2024-12-18 14:45:00,134.98,135.17,134.71,135.16,11313.0,134.4389,134.6282,134.17,134.6182,11313.0
2024-12-18 14:50:00,135.09,135.09,134.79,134.79,6739.0,134.5485,134.5485,134.2497,134.2497,6739.0
2024-12-18 14:55:00,134.79,134.79,134.39,134.43,23699.0,134.2497,134.2497,133.8513,133.8911,23699.0
2024-12-18 15:00:00,134.49,134.93,134.36,134.81,9732.0,133.9509,134.3891,133.8214,134.2696,9732.0
2024-12-18 15:05:00,134.82,135.17,134.77,135.04,7778.0,134.2796,134.6282,134.2298,134.4987,7778.0
2024-12-18 15:10:00,135.0,135.06,134.73,134.74,9577.0,134.4589,134.5186,134.1899,134.1999,9577.0
2024-12-18 15:15:00,134.69,134.81,134.68,134.7,6925.0,134.1501,134.2696,134.1401,134.1601,6925.0
2024-12-18 15:20:00,134.7,134.7,134.41,134.47,10986.0,134.1601,134.1601,133.8712,133.931,10986.0
2024-12-18 15:25:00,134.42,134.54,134.12,134.31,8285.0,133.8812,134.0007,133.5824,133.7716,8285.0
2024-12-18 15:30:00,134.41,134.41,134.22,134.36,9525.0,133.8712,133.8712,133.682,133.8214,9525.0
2024-12-18 15:35:00,134.44,134.44,133.87,133.9,13054.0,133.9011,133.9011,133.3334,133.3633,13054.0
2024-12-18 15:40:00,133.8,133.88,133.51,133.51,13352.0,133.2637,133.3434,132.9748,132.9748,13352.0
2024-12-18 15:45:00,133.42,134.02,133.37,133.75,18477.0,132.8852,133.4828,132.8354,133.2139,18477.0
2024-12-18 15:50:00,133.73,133.82,133.46,133.53,26432.0,133.194,133.2836,132.925,132.9948,26432.0
2024-12-18 15:55:00,133.47,133.52,132.91,132.98,134939.0,132.935,132.9848,132.3772,132.447,134939.0
2024-12-19 09:30:00,133.14,133.47,131.62,133.44,22648.0,132.6063,132.935,131.0924,132.9051,22648.0
2024-12-19 09:35:00,133.7,133.7,132.78,133.15,5350.0,133.1641,133.1641,132.2478,132.6163,5350.0
2024-12-19 09:40:00,133.26,133.26,132.75,132.87,5831.0,132.7258,132.7258,132.2179,132.3374,5831.0
2024-12-19 09:45:00,132.93,132.94,132.44,132.55,10097.0,132.3972,132.4071,131.9091,132.0187,10097.0
2024-12-19 09:50:00,132.8,132.95,132.35,132.82,8493.0,132.2677,132.4171,131.8195,132.2876,8493.0
2024-12-19 09:55:00,132.75,133.3,132.61,132.75,10634.0,132.2179,132.7657,132.0784,132.2179,10634.0
2024-12-19 10:00:00,132.94,132.95,132.36,132.75,7417.0,132.4071,132.4171,131.8294,132.2179,7417.0
2024-12-19 10:05:00,132.92,133.14,132.74,132.77,3304.0,132.3872,132.6063,132.2079,132.2378,3304.0
2024-12-19 10:10:00,132.77,133.06,132.64,132.67,4363.0,132.2378,132.5266,132.1083,132.1382,4363.0
2024-12-19 10:15:00,132.83,132.83,132.59,132.8,1848.0,132.2976,132.2976,132.0585,132.2677,1848.0
2024-12-19 10:20:00,132.87,132.94,132.52,132.53,2803.0,132.3374,132.4071,131.9888,131.9988,2803.0
2024-12-19 10:25:00,132.4,132.66,132.4,132.63,4373.0,131.8693,132.1282,131.8693,132.0984,4373.0
2024-12-19 10:30:00,132.68,132.88,132.32,132.33,43213.0,132.1482,132.3474,131.7896,131.7996,43213.0
2024-12-19 10:35:00,132.28,132.56,132.28,132.5,3834.0,131.7498,132.0286,131.7498,131.9689,3834.0
2024-12-19 10:40:00,132.41,133.18,132.41,133.18,9300.0,131.8792,132.6462,131.8792,132.6462,9300.0
2024-12-19 10:45:00,133.21,133.25,132.85,133.13,11609.0,132.676,132.7159,132.3175,132.5964,11609.0
2024-12-19 10:50:00,133.13,133.19,132.78,132.78,4967.0,132.5964,132.6561,132.2478,132.2478,4967.0
2024-12-19 10:55:00,132.81,133.0,132.71,132.91,3988.0,132.2776,132.4669,132.178,132.3772,3988.0
2024-12-19 11:00:00,132.81,132.89,132.41,132.41,4108.0,132.2776,132.3573,131.8792,131.8792,4108.0
2024-12-19 11:05:00,132.45,132.59,132.35,132.39,2262.0,131.9191,132.0585,131.8195,131.8593,2262.0
2024-12-19 11:10:00,132.4,132.47,132.23,132.23,2278.0,131.8693,131.939,131.7,131.7,2278.0
2024-12-19 11:15:00,132.22,132.61,132.22,132.51,4780.0,131.69,132.0784,131.69,131.9788,4780.0
2024-12-19 11:20:00,132.54,132.81,132.54,132.76,2328.0,132.0087,132.2776,132.0087,132.2278,2328.0
2024-12-19 11:25:00,132.89,133.05,132.74,133.05,10356.0,132.3573,132.5167,132.2079,132.5167,10356.0
2024-12-19 11:30:00,133.0,133.25,133.0,133.18,7673.0,132.4669,132.7159,132.4669,132.6462,7673.0
2024-12-19 11:35:00,133.1,133.31,133.1,133.14,26827.0,132.5665,132.7756,132.5665,132.6063,26827.0
2024-12-19 11:40:00,133.12,133.25,133.1,133.21,20447.0,132.5864,132.7159,132.5665,132.676,20447.0
2024-12-19 11:45:00,133.14,133.37,133.14,133.31,2251.0,132.6063,132.8354,132.6063,132.7756,2251.0
2024-12-19 11:50:00,133.31,133.53,133.21,133.39,11497.0,132.7756,132.9948,132.676,132.8553,11497.0
2024-12-19 11:55:00,133.42,133.57,133.33,133.5,8185.0,132.8852,133.0346,132.7956,132.9649,8185.0
2024-12-19 12:00:00,133.47,133.54,133.45,133.49,2308.0,132.935,133.0047,132.9151,132.9549,2308.0
2024-12-19 12:05:00,133.56,133.61,133.37,133.38,4176.0,133.0246,133.0744,132.8354,132.8454,4176.0
2024-12-19 12:10:00,133.38,133.56,133.29,133.49,11720.0,132.8454,133.0246,132.7557,132.9549,11720.0
2024-12-19 12:15:00,133.5,133.58,133.38,133.38,3606.0,132.9649,133.0446,132.8454,132.8454,3606.0
2024-12-19 12:20:00,133.43,133.43,133.3,133.3,2836.0,132.8952,132.8952,132.7657,132.7657,2836.0
2024-12-19 12:25:00,133.36,133.52,133.3,133.47,12577.0,132.8254,132.9848,132.7657,132.935,12577.0
2024-12-19 12:30:00,133.47,133.49,133.22,133.47,17366.0,132.935,132.9549,132.686,132.935,17366.0
2024-12-19 12:35:00,133.46,133.52,133.41,133.52,2077.0,132.925,132.9848,132.8752,132.9848,2077.0
2024-12-19 12:40:00,133.46,133.52,133.23,133.25,5516.0,132.925,132.9848,132.696,132.7159,5516.0
2024-12-19 12:45:00,133.24,133.37,133.09,133.15,38941.0,132.7059,132.8354,132.5565,132.6163,38941.0
2024-12-19 12:50:00,133.14,133.2,133.04,133.04,10029.0,132.6063,132.6661,132.5067,132.5067,10029.0
2024-12-19 12:55:00,133.11,133.42,133.04,133.38,17738.0,132.5764,132.8852,132.5067,132.8454,17738.0
2024-12-19 13:00:00,133.35,133.38,133.16,133.28,29363.0,132.8155,132.8454,132.6262,132.7458,29363.0
2024-12-19 13:05:00,133.27,133.56,133.26,133.52,18009.0,132.7358,133.0246,132.7258,132.9848,18009.0
2024-12-19 13:10:00,133.51,133.75,133.5,133.75,1319.0,132.9748,133.2139,132.9649,133.2139,1319.0
2024-12-19 13:15:00,133.75,133.88,133.6,133.69,3431.0,133.2139,133.3434,133.0645,133.1541,3431.0
2024-12-19 13:20:00,133.69,133.81,133.68,133.81,2228.0,133.1541,133.2736,133.1442,133.2736,2228.0
2024-12-19 13:25:00,133.82,133.91,133.81,133.9,3455.0,133.2836,133.3732,133.2736,133.3633,3455.0
2024-12-19 13:30:00,133.87,133.99,133.8,133.89,2634.0,133.3334,133.4529,133.2637,133.3533,2634.0
2024-12-19 13:35:00,133.85,133.85,133.7,133.75,2913.0,133.3135,133.3135,133.1641,133.2139,2913.0
2024-12-19 13:40:00,133.71,133.85,133.71,133.75,3352.0,133.174,133.3135,133.174,133.2139,3352.0
2024-12-19 13:45:00,133.78,133.85,133.71,133.85,3167.0,133.2438,133.3135,133.174,133.3135,3167.0
2024-12-19 13:50:00,133.87,134.07,133.85,134.0,3767.0,133.3334,133.5326,133.3135,133.4629,3767.0
2024-12-19 13:55:00,133.93,134.14,133.92,134.02,5551.0,133.3932,133.6023,133.3832,133.4828,5551.0
2024-12-19 14:00:00,134.12,134.18,133.97,134.08,5503.0,133.5824,133.6421,133.433,133.5425,5503.0
2024-12-19 14:05:00,134.0,134.03,133.88,133.93,2856.0,133.4629,133.4928,133.3434,133.3932,2856.0
2024-12-19 14:10:00,133.88,133.88,133.63,133.69,2369.0,133.3434,133.3434,133.0944,133.1541,2369.0
2024-12-19 14:15:00,133.69,133.79,133.6,133.6,5378.0,133.1541,133.2537,133.0645,133.0645,5378.0
2024-12-19 14:20:00,133.83,134.03,133.74,134.03,7299.0,133.2936,133.4928,133.2039,133.4928,7299.0
2024-12-19 14:25:00,134.12,134.27,134.0,134.24,13398.0,133.5824,133.7318,133.4629,133.7019,13398.0
2024-12-19 14:30:00,134.24,134.24,133.97,134.03,3665.0,133.7019,133.7019,133.433,133.4928,3665.0
2024-12-19 14:35:00,134.01,134.04,133.91,133.97,2993.0,133.4728,133.5027,133.3732,133.433,2993.0
2024-12-19 14:40:00,133.88,133.9,133.82,133.88,3044.0,133.3434,133.3633,133.2836,133.3434,3044.0
2024-12-19 14:45:00,133.9,133.92,133.81,133.81,2527.0,133.3633,133.3832,133.2736,133.2736,2527.0
2024-12-19 14:50:00,133.79,134.04,133.79,133.99,3340.0,133.2537,133.5027,133.2537,133.4529,3340.0
2024-12-19 14:55:00,133.95,134.03,133.8,133.8,9245.0,133.4131,133.4928,133.2637,133.2637,9245.0
2024-12-19 15:00:00,133.75,133.88,133.75,133.75,1484.0,133.2139,133.3434,133.2139,133.2139,1484.0
2024-12-19 15:05:00,133.77,133.77,133.53,133.62,6959.0,133.2338,133.2338,132.9948,133.0844,6959.0
2024-12-19 15:10:00,133.61,133.65,133.6,133.62,6138.0,133.0744,133.1143,133.0645,133.0844,6138.0
2024-12-19 15:15:00,133.6,133.71,133.57,133.57,4373.0,133.0645,133.174,133.0346,133.0346,4373.0
2024-12-19 15:20:00,133.61,133.73,133.59,133.72,4630.0,133.0744,133.194,133.0545,133.184,4630.0
2024-12-19 15:25:00,133.69,133.69,133.52,133.52,6237.0,133.1541,133.1541,132.9848,132.9848,6237.0
2024-12-19 15:30:00,133.52,133.7,133.48,133.63,9939.0,132.9848,133.1641,132.945,133.0944,9939.0
2024-12-19 15:35:00,133.69,133.77,133.46,133.77,27488.0,133.1541,133.2338,132.925,133.2338,27488.0
2024-12-19 15:40:00,133.73,134.07,133.73,134.06,10653.0,133.194,133.5326,133.194,133.5226,10653.0
2024-12-19 15:45:00,134.05,134.05,133.67,133.67,9584.0,133.5127,133.5127,133.1342,133.1342,9584.0
2024-12-19 15:50:00,133.66,133.7,133.17,133.28,24751.0,133.1242,133.1641,132.6362,132.7458,24751.0
2024-12-19 15:55:00,133.28,133.37,133.1,133.21,79006.0,132.7458,132.8354,132.5665,132.676,79006.0
2024-12-20 09:30:00,133.23,134.22,133.23,134.19,173516.0,132.696,133.682,132.696,133.6521,173516.0
2024-12-20 09:35:00,134.31,134.68,134.18,134.36,2875.0,133.7716,134.1401,133.6421,133.8214,2875.0
2024-12-20 09:40:00,134.31,134.31,134.16,134.25,994.0,133.7716,133.7716,133.6222,133.7119,994.0
2024-12-20 09:45:00,134.2,134.44,133.73,133.89,3641.0,133.6621,133.9011,133.194,133.3533,3641.0
2024-12-20 09:50:00,133.82,133.97,133.66,133.97,1333.0,133.2836,133.433,133.1242,133.433,1333.0
2024-12-20 09:55:00,134.03,134.03,133.62,133.78,1790.0,133.4928,133.4928,133.0844,133.2438,1790.0
2024-12-20 10:00:00,133.92,133.96,133.66,133.78,6865.0,133.3832,133.423,133.1242,133.2438,6865.0
2024-12-20 10:05:00,134.01,134.27,133.95,133.99,5383.0,133.4728,133.7318,133.4131,133.4529,5383.0
2024-12-20 10:10:00,133.99,134.11,133.83,134.01,5016.0,133.4529,133.5724,133.2936,133.4728,5016.0
2024-12-20 10:15:00,134.17,134.18,134.08,134.08,1025.0,133.6322,133.6421,133.5425,133.5425,1025.0
2024-12-20 10:20:00,133.97,133.99,133.66,133.88,4530.0,133.433,133.4529,133.1242,133.3434,4530.0
2024-12-20 10:25:00,133.77,134.29,133.74,134.29,2111.0,133.2338,133.7517,133.2039,133.7517,2111.0
2024-12-20 10:30:00,134.3,134.45,134.16,134.16,2204.0,133.7617,133.9111,133.6222,133.6222,2204.0
2024-12-20 10:35:00,134.12,134.18,134.07,134.07,1631.0,133.5824,133.6421,133.5326,133.5326,1631.0
2024-12-20 10:40:00,134.06,134.19,134.05,134.06,4613.0,133.5226,133.6521,133.5127,133.5226,4613.0
2024-12-20 10:45:00,134.02,134.19,134.0,134.19,2846.0,133.4828,133.6521,133.4629,133.6521,2846.0
2024-12-20 10:50:00,134.17,134.32,134.12,134.19,2420.0,133.6322,133.7816,133.5824,133.6521,2420.0
2024-12-20 10:55:00,134.31,134.42,134.2,134.34,3700.0,133.7716,133.8812,133.6621,133.8015,3700.0
2024-12-20 11:00:00,134.27,134.66,134.27,134.52,2498.0,133.7318,134.1202,133.7318,133.9808,2498.0
2024-12-20 11:05:00,134.46,134.46,134.37,134.38,600.0,133.921,133.921,133.8314,133.8413,600.0
2024-12-20 11:10:00,134.42,134.45,134.4,134.4,1193.0,133.8812,133.9111,133.8613,133.8613,1193.0
2024-12-20 11:15:00,134.37,134.53,134.36,134.49,22509.0,133.8314,133.9907,133.8214,133.9509,22509.0
2024-12-20 11:20:00,134.39,134.59,134.3,134.57,36554.0,133.8513,134.0505,133.7617,134.0306,36554.0
2024-12-20 11:25:00,134.58,134.78,134.56,134.77,7024.0,134.0405,134.2397,134.0206,134.2298,7024.0
2024-12-20 11:30:00,134.68,135.28,134.61,135.26,30863.0,134.1401,134.7377,134.0704,134.7178,30863.0
2024-12-20 11:35:00,135.2,135.28,134.99,135.22,3360.0,134.6581,134.7377,134.4489,134.678,3360.0
2024-12-20 11:40:00,135.2,135.34,135.18,135.26,12367.0,134.6581,134.7975,134.6381,134.7178,12367.0
2024-12-20 11:45:00,135.17,135.4,135.15,135.32,14071.0,134.6282,134.8573,134.6083,134.7776,14071.0
2024-12-20 11:50:00,135.39,135.5,135.34,135.42,4004.0,134.8473,134.9569,134.7975,134.8772,4004.0
2024-12-20 11:55:00,135.42,135.45,135.36,135.42,3215.0,134.8772,134.9071,134.8174,134.8772,3215.0
2024-12-20 12:00:00,135.29,135.53,135.23,135.48,4169.0,134.7477,134.9867,134.6879,134.9369,4169.0
2024-12-20 12:05:00,135.49,135.49,135.17,135.18,7642.0,134.9469,134.9469,134.6282,134.6381,7642.0
2024-12-20 12:10:00,135.21,135.3,135.19,135.22,5700.0,134.668,134.7577,134.6481,134.678,5700.0
2024-12-20 12:15:00,135.22,135.34,135.16,135.28,5166.0,134.678,134.7975,134.6182,134.7377,5166.0
2024-12-20 12:20:00,135.28,135.34,135.11,135.17,6117.0,134.7377,134.7975,134.5684,134.6282,6117.0
2024-12-20 12:25:00,135.13,135.34,135.13,135.25,7896.0,134.5883,134.7975,134.5883,134.7079,7896.0
2024-12-20 12:30:00,135.17,135.17,134.94,134.98,2231.0,134.6282,134.6282,134.3991,134.4389,2231.0
2024-12-20 12:35:00,135.06,135.23,134.97,135.22,5117.0,134.5186,134.6879,134.429,134.678,5117.0
2024-12-20 12:40:00,135.18,135.34,135.09,135.1,3929.0,134.6381,134.7975,134.5485,134.5585,3929.0
2024-12-20 12:45:00,135.07,135.18,135.01,135.16,1932.0,134.5286,134.6381,134.4688,134.6182,1932.0
2024-12-20 12:50:00,135.24,135.33,135.13,135.33,5806.0,134.6979,134.7875,134.5883,134.7875,5806.0
2024-12-20 12:55:00,135.28,135.45,135.23,135.25,5290.0,134.7377,134.9071,134.6879,134.7079,5290.0
2024-12-20 13:00:00,135.33,135.33,135.11,135.28,3197.0,134.7875,134.7875,134.5684,134.7377,3197.0
2024-12-20 13:05:00,135.21,135.29,135.12,135.19,5211.0,134.668,134.7477,134.5784,134.6481,5211.0
2024-12-20 13:10:00,135.17,135.25,135.13,135.18,4361.0,134.6282,134.7079,134.5883,134.6381,4361.0
2024-12-20 13:15:00,135.15,135.19,135.01,135.12,4917.0,134.6083,134.6481,134.4688,134.5784,4917.0
2024-12-20 13:20:00,135.13,135.16,134.92,134.92,21693.0,134.5883,134.6182,134.3792,134.3792,21693.0
2024-12-20 13:25:00,134.93,135.01,134.72,134.74,3888.0,134.3891,134.4688,134.18,134.1999,3888.0
2024-12-20 13:30:00,134.75,134.81,134.68,134.73,8233.0,134.2099,134.2696,134.1401,134.1899,8233.0
2024-12-20 13:35:00,134.7,134.76,134.6,134.6,7246.0,134.1601,134.2198,134.0605,134.0605,7246.0
2024-12-20 13:40:00,134.66,134.68,134.53,134.59,4419.0,134.1202,134.1401,133.9907,134.0505,4419.0
2024-12-20 13:45:00,134.59,134.65,134.45,134.49,8304.0,134.0505,134.1103,133.9111,133.9509,8304.0
2024-12-20 13:50:00,134.46,134.51,134.27,134.47,8291.0,133.921,133.9708,133.7318,133.931,8291.0
2024-12-20 13:55:00,134.47,134.55,134.37,134.37,7089.0,133.931,134.0107,133.8314,133.8314,7089.0
2024-12-20 14:00:00,134.43,134.43,134.32,134.35,6938.0,133.8911,133.8911,133.7816,133.8115,6938.0
2024-12-20 14:05:00,134.39,134.6,134.32,134.49,8617.0,133.8513,134.0605,133.7816,133.9509,8617.0
2024-12-20 14:10:00,134.55,134.55,134.47,134.47,1884.0,134.0107,134.0107,133.931,133.931,1884.0
2024-12-20 14:15:00,134.53,134.6,134.43,134.46,4744.0,133.9907,134.0605,133.8911,133.921,4744.0
2024-12-20 14:20:00,134.43,134.67,134.41,134.57,16978.0,133.8911,134.1302,133.8712,134.0306,16978.0
2024-12-20 14:25:00,134.57,134.79,134.39,134.72,18627.0,134.0306,134.2497,133.8513,134.18,18627.0
2024-12-20 14:30:00,134.72,135.07,134.72,135.02,3527.0,134.18,134.5286,134.18,134.4788,3527.0
2024-12-20 14:35:00,134.95,135.03,134.83,134.83,5785.0,134.4091,134.4887,134.2895,134.2895,5785.0
2024-12-20 14:40:00,134.8,134.95,134.73,134.94,4842.0,134.2597,134.4091,134.1899,134.3991,4842.0
2024-12-20 14:45:00,134.94,134.94,134.59,134.59,8532.0,134.3991,134.3991,134.0505,134.0505,8532.0
2024-12-20 14:50:00,134.65,134.65,134.43,134.58,7174.0,134.1103,134.1103,133.8911,134.0405,7174.0
2024-12-20 14:55:00,134.54,134.59,134.42,134.45,4116.0,134.0007,134.0505,133.8812,133.9111,4116.0
2024-12-20 15:00:00,134.51,134.75,134.48,134.64,5615.0,133.9708,134.2099,133.9409,134.1003,5615.0
2024-12-20 15:05:00,134.57,134.68,134.51,134.67,6578.0,134.0306,134.1401,133.9708,134.1302,6578.0
2024-12-20 15:10:00,134.66,134.73,134.58,134.68,6919.0,134.1202,134.1899,134.0405,134.1401,6919.0
2024-12-20 15:15:00,134.65,134.67,134.53,134.55,7207.0,134.1103,134.1302,133.9907,134.0107,7207.0
2024-12-20 15:20:00,134.55,134.92,134.55,134.84,14940.0,134.0107,134.3792,134.0107,134.2995,14940.0
2024-12-20 15:25:00,134.86,134.94,134.77,134.77,3510.0,134.3194,134.3991,134.2298,134.2298,3510.0
2024-12-20 15:30:00,134.77,134.85,134.46,134.85,24445.0,134.2298,134.3095,133.921,134.3095,24445.0
2024-12-20 15:35:00,134.81,135.05,134.75,134.84,9540.0,134.2696,134.5087,134.2099,134.2995,9540.0
2024-12-20 15:40:00,134.92,134.92,134.53,134.65,7741.0,134.3792,134.3792,133.9907,134.1103,7741.0
2024-12-20 15:45:00,134.6,134.69,134.45,134.46,12636.0,134.0605,134.1501,133.9111,133.921,12636.0
2024-12-20 15:50:00,134.32,134.48,134.17,134.33,24078.0,133.7816,133.9409,133.6322,133.7915,24078.0
2024-12-20 15:55:00,134.36,134.51,134.16,134.51,112618.0,133.8214,133.9708,133.6222,133.9708,112618.0
2024-12-23 09:30:00,134.16,134.16,133.42,134.16,27847.0,133.6222,133.6222,132.8852,133.6222,27847.0
2024-12-23 09:35:00,134.15,134.38,134.0,134.03,3308.0,133.6123,133.8413,133.4629,133.4928,3308.0
2024-12-23 09:40:00,133.98,134.52,133.98,134.29,2453.0,133.443,133.9808,133.443,133.7517,2453.0
2024-12-23 09:45:00,134.02,134.48,133.97,134.12,2760.0,133.4828,133.9409,133.433,133.5824,2760.0
2024-12-23 09:50:00,133.99,134.22,133.93,134.0,2124.0,133.4529,133.682,133.3932,133.4629,2124.0
2024-12-23 09:55:00,134.11,134.28,133.91,134.01,5955.0,133.5724,133.7417,133.3732,133.4728,5955.0
2024-12-23 10:00:00,134.13,134.25,133.85,133.96,4652.0,133.5923,133.7119,133.3135,133.423,4652.0
2024-12-23 10:05:00,133.96,134.01,133.79,133.86,4983.0,133.423,133.4728,133.2537,133.3234,4983.0
2024-12-23 10:10:00,133.77,133.78,133.41,133.41,6311.0,133.2338,133.2438,132.8752,132.8752,6311.0
2024-12-23 10:15:00,133.44,133.49,133.19,133.24,2629.0,132.9051,132.9549,132.6561,132.7059,2629.0
2024-12-23 10:20:00,133.28,133.37,133.17,133.31,5107.0,132.7458,132.8354,132.6362,132.7756,5107.0
2024-12-23 10:25:00,133.26,133.52,133.26,133.51,2439.0,132.7258,132.9848,132.7258,132.9748,2439.0
2024-12-23 10:30:00,133.57,133.98,133.55,133.97,4520.0,133.0346,133.443,133.0147,133.433,4520.0
2024-12-23 10:35:00,134.07,134.19,133.9,133.93,3493.0,133.5326,133.6521,133.3633,133.3932,3493.0
2024-12-23 10:40:00,133.77,133.97,133.73,133.78,3782.0,133.2338,133.433,133.194,133.2438,3782.0
2024-12-23 10:45:00,133.75,133.77,133.57,133.69,2861.0,133.2139,133.2338,133.0346,133.1541,2861.0
2024-12-23 10:50:00,133.61,133.66,133.52,133.52,1967.0,133.0744,133.1242,132.9848,132.9848,1967.0
2024-12-23 10:55:00,133.59,133.78,133.59,133.61,2933.0,133.0545,133.2438,133.0545,133.0744,2933.0
2024-12-23 11:00:00,133.68,133.72,133.64,133.66,2135.0,133.1442,133.184,133.1043,133.1242,2135.0
2024-12-23 11:05:00,133.61,133.61,133.5,133.5,2140.0,133.0744,133.0744,132.9649,132.9649,2140.0
2024-12-23 11:10:00,133.56,133.63,133.48,133.63,4600.0,133.0246,133.0944,132.945,133.0944,4600.0
2024-12-23 11:15:00,133.49,133.57,133.44,133.55,3851.0,132.9549,133.0346,132.9051,133.0147,3851.0
2024-12-23 11:20:00,133.56,133.82,133.55,133.75,3759.0,133.0246,133.2836,133.0147,133.2139,3759.0
2024-12-23 11:25:00,133.68,133.71,133.5,133.52,2796.0,133.1442,133.174,132.9649,132.9848,2796.0
2024-12-23 11:30:00,133.59,133.64,133.3,133.3,6320.0,133.0545,133.1043,132.7657,132.7657,6320.0
2024-12-23 11:35:00,133.42,133.49,133.41,133.47,1481.0,132.8852,132.9549,132.8752,132.935,1481.0
2024-12-23 11:40:00,133.47,133.66,133.46,133.6,2750.0,132.935,133.1242,132.925,133.0645,2750.0
2024-12-23 11:45:00,133.71,133.71,133.57,133.64,1908.0,133.174,133.174,133.0346,133.1043,1908.0
2024-12-23 11:50:00,133.71,133.91,133.66,133.76,7228.0,133.174,133.3732,133.1242,133.2238,7228.0
2024-12-23 11:55:00,133.74,133.86,133.74,133.86,864.0,133.2039,133.3234,133.2039,133.3234,864.0
2024-12-23 12:00:00,133.87,133.89,133.66,133.81,3671.0,133.3334,133.3533,133.1242,133.2736,3671.0
2024-12-23 12:05:00,133.71,133.71,133.59,133.67,638.0,133.174,133.174,133.0545,133.1342,638.0
2024-12-23 12:10:00,133.76,133.9,133.76,133.9,2153.0,133.2238,133.3633,133.2238,133.3633,2153.0
2024-12-23 12:15:00,133.86,133.86,133.69,133.69,1301.0,133.3234,133.3234,133.1541,133.1541,1301.0
2024-12-23 12:20:00,133.69,133.77,133.46,133.48,5083.0,133.1541,133.2338,132.925,132.945,5083.0
2024-12-23 12:25:00,133.46,133.54,133.4,133.47,1627.0,132.925,133.0047,132.8653,132.935,1627.0
2024-12-23 12:30:00,133.39,133.55,133.28,133.54,3572.0,132.8553,133.0147,132.7458,133.0047,3572.0
2024-12-23 12:35:00,133.44,133.74,133.44,133.74,12528.0,132.9051,133.2039,132.9051,133.2039,12528.0
2024-12-23 12:40:00,133.75,133.89,133.75,133.89,1475.0,133.2139,133.3533,133.2139,133.3533,1475.0
2024-12-23 12:45:00,133.89,134.07,133.88,134.05,4323.0,133.3533,133.5326,133.3434,133.5127,4323.0
2024-12-23 12:50:00,134.1,134.12,134.04,134.12,1630.0,133.5625,133.5824,133.5027,133.5824,1630.0
2024-12-23 12:55:00,134.12,134.32,134.11,134.14,3634.0,133.5824,133.7816,133.5724,133.6023,3634.0
2024-12-23 13:00:00,134.13,134.25,134.12,134.2,827.0,133.5923,133.7119,133.5824,133.6621,827.0
2024-12-23 13:05:00,134.17,134.22,134.11,134.11,855.0,133.6322,133.682,133.5724,133.5724,855.0
2024-12-23 13:10:00,134.14,134.22,134.07,134.07,600.0,133.6023,133.682,133.5326,133.5326,600.0
2024-12-23 13:15:00,134.13,134.21,134.11,134.14,4510.0,133.5923,133.672,133.5724,133.6023,4510.0
2024-12-23 13:20:00,134.09,134.09,133.9,133.97,4274.0,133.5525,133.5525,133.3633,133.433,4274.0
2024-12-23 13:25:00,133.97,134.07,133.88,133.94,4130.0,133.433,133.5326,133.3434,133.4031,4130.0
2024-12-23 13:30:00,133.95,133.95,133.71,133.75,2306.0,133.4131,133.4131,133.174,133.2139,2306.0
2024-12-23 13:35:00,133.75,133.86,133.74,133.82,2483.0,133.2139,133.3234,133.2039,133.2836,2483.0
2024-12-23 13:40:00,133.89,133.89,133.68,133.77,3613.0,133.3533,133.3533,133.1442,133.2338,3613.0
2024-12-23 13:45:00,133.73,133.82,133.73,133.73,1527.0,133.194,133.2836,133.194,133.194,1527.0
2024-12-23 13:50:00,133.83,134.05,133.79,134.05,5692.0,133.2936,133.5127,133.2537,133.5127,5692.0
2024-12-23 13:55:00,134.11,134.11,133.94,134.02,3367.0,133.5724,133.5724,133.4031,133.4828,3367.0
2024-12-23 14:00:00,134.04,134.13,133.98,134.13,2224.0,133.5027,133.5923,133.443,133.5923,2224.0
2024-12-23 14:05:00,134.06,134.13,134.06,134.1,1165.0,133.5226,133.5923,133.5226,133.5625,1165.0
2024-12-23 14:10:00,134.1,134.21,134.01,134.01,2520.0,133.5625,133.672,133.4728,133.4728,2520.0
2024-12-23 14:15:00,134.05,134.13,134.05,134.09,2328.0,133.5127,133.5923,133.5127,133.5525,2328.0
2024-12-23 14:20:00,134.14,134.3,134.14,134.28,3706.0,133.6023,133.7617,133.6023,133.7417,3706.0
2024-12-23 14:25:00,134.24,134.24,134.01,134.11,3729.0,133.7019,133.7019,133.4728,133.5724,3729.0
2024-12-23 14:30:00,134.17,134.21,134.11,134.2,2402.0,133.6322,133.672,133.5724,133.6621,2402.0
2024-12-23 14:35:00,134.17,134.17,133.96,134.09,2578.0,133.6322,133.6322,133.423,133.5525,2578.0
2024-12-23 14:40:00,134.06,134.12,133.95,134.11,4122.0,133.5226,133.5824,133.4131,133.5724,4122.0
2024-12-23 14:45:00,134.08,134.17,134.04,134.05,6884.0,133.5425,133.6322,133.5027,133.5127,6884.0
2024-12-23 14:50:00,134.11,134.23,134.02,134.11,5366.0,133.5724,133.6919,133.4828,133.5724,5366.0
2024-12-23 14:55:00,134.12,134.12,133.91,133.92,4838.0,133.5824,133.5824,133.3732,133.3832,4838.0
2024-12-23 15:00:00,133.93,133.98,133.89,133.98,2061.0,133.3932,133.443,133.3533,133.443,2061.0
2024-12-23 15:05:00,134.02,134.03,133.79,133.84,5179.0,133.4828,133.4928,133.2537,133.3035,5179.0
2024-12-23 15:10:00,133.83,133.9,133.79,133.82,13046.0,133.2936,133.3633,133.2537,133.2836,13046.0
2024-12-23 15:15:00,133.84,133.95,133.8,133.95,7066.0,133.3035,133.4131,133.2637,133.4131,7066.0
2024-12-23 15:20:00,133.97,134.26,133.96,134.21,4161.0,133.433,133.7218,133.423,133.672,4161.0
2024-12-23 15:25:00,134.24,134.37,134.21,134.29,5044.0,133.7019,133.8314,133.672,133.7517,5044.0
2024-12-23 15:30:00,134.33,134.35,134.25,134.32,3675.0,133.7915,133.8115,133.7119,133.7816,3675.0
2024-12-23 15:35:00,134.32,134.42,134.29,134.34,4225.0,133.7816,133.8812,133.7517,133.8015,4225.0
2024-12-23 15:40:00,134.34,134.43,134.27,134.31,11380.0,133.8015,133.8911,133.7318,133.7716,11380.0
2024-12-23 15:45:00,134.36,134.4,134.29,134.37,6684.0,133.8214,133.8613,133.7517,133.8314,6684.0
2024-12-23 15:50:00,134.39,134.64,134.27,134.46,20054.0,133.8513,134.1003,133.7318,133.921,20054.0
2024-12-23 15:55:00,134.52,134.69,134.38,134.6,79443.0,133.9808,134.1501,133.8413,134.0605,79443.0
2024-12-24 09:30:00,134.6,134.98,134.15,134.71,7749.0,134.0605,134.4389,133.6123,134.17,7749.0
2024-12-24 09:35:00,134.75,134.76,134.53,134.66,1005.0,134.2099,134.2198,133.9907,134.1202,1005.0
2024-12-24 09:40:00,134.6,134.85,134.6,134.85,1097.0,134.0605,134.3095,134.0605,134.3095,1097.0
2024-12-24 09:45:00,134.81,134.9,134.65,134.88,3624.0,134.2696,134.3593,134.1103,134.3393,3624.0
2024-12-24 09:50:00,134.93,135.19,134.88,134.96,4352.0,134.3891,134.6481,134.3393,134.419,4352.0
2024-12-24 09:55:00,134.92,134.96,134.84,134.95,900.0,134.3792,134.419,134.2995,134.4091,900.0
2024-12-24 10:00:00,134.97,135.24,134.96,135.24,2973.0,134.429,134.6979,134.419,134.6979,2973.0
2024-12-24 10:05:00,135.16,135.21,134.9,134.92,11232.0,134.6182,134.668,134.3593,134.3792,11232.0
2024-12-24 10:10:00,134.9,135.12,134.9,135.06,2062.0,134.3593,134.5784,134.3593,134.5186,2062.0
2024-12-24 10:15:00,135.24,135.42,135.23,135.42,1398.0,134.6979,134.8772,134.6879,134.8772,1398.0
2024-12-24 10:20:00,135.42,135.61,135.41,135.5,1552.0,134.8772,135.0664,134.8672,134.9569,1552.0
2024-12-24 10:25:00,135.5,135.54,135.31,135.38,1844.0,134.9569,134.9967,134.7676,134.8373,1844.0
2024-12-24 10:30:00,135.39,135.43,135.25,135.43,1260.0,134.8473,134.8871,134.7079,134.8871,1260.0
2024-12-24 10:35:00,135.43,135.6,135.43,135.6,1129.0,134.8871,135.0565,134.8871,135.0565,1129.0
2024-12-24 10:40:00,135.55,135.81,135.55,135.81,5093.0,135.0067,135.2656,135.0067,135.2656,5093.0
2024-12-24 10:45:00,135.72,135.79,135.67,135.69,4000.0,135.176,135.2457,135.1262,135.1461,4000.0
2024-12-24 10:50:00,135.72,135.73,135.45,135.51,3868.0,135.176,135.1859,134.9071,134.9668,3868.0
2024-12-24 10:55:00,135.46,135.58,135.41,135.52,6965.0,134.917,135.0365,134.8672,134.9768,6965.0
2024-12-24 11:00:00,135.63,135.73,135.55,135.63,2044.0,135.0863,135.1859,135.0067,135.0863,2044.0
2024-12-24 11:05:00,135.68,135.7,135.63,135.68,590.0,135.1361,135.1561,135.0863,135.1361,590.0
2024-12-24 11:10:00,135.62,135.71,135.57,135.64,2392.0,135.0764,135.166,135.0266,135.0963,2392.0
2024-12-24 11:15:00,135.6,135.66,135.5,135.66,3076.0,135.0565,135.1162,134.9569,135.1162,3076.0
2024-12-24 11:20:00,135.68,135.68,135.65,135.67,934.0,135.1361,135.1361,135.1063,135.1262,934.0
2024-12-24 11:25:00,135.64,135.7,135.48,135.52,3522.0,135.0963,135.1561,134.9369,134.9768,3522.0
2024-12-24 11:30:00,135.47,135.51,135.47,135.51,1000.0,134.927,134.9668,134.927,134.9668,1000.0
2024-12-24 11:35:00,135.52,135.56,135.5,135.53,2406.0,134.9768,135.0166,134.9569,134.9867,2406.0
2024-12-24 11:40:00,135.63,135.63,135.54,135.54,505.0,135.0863,135.0863,134.9967,134.9967,505.0
2024-12-24 11:45:00,135.56,135.59,135.55,135.59,2214.0,135.0166,135.0465,135.0067,135.0465,2214.0
2024-12-24 11:50:00,135.6,135.67,135.44,135.55,3705.0,135.0565,135.1262,134.8971,135.0067,3705.0
2024-12-24 11:55:00,135.56,135.6,135.48,135.53,1738.0,135.0166,135.0565,134.9369,134.9867,1738.0
2024-12-24 12:00:00,135.51,135.51,135.43,135.45,2485.0,134.9668,134.9668,134.8871,134.9071,2485.0
2024-12-24 12:05:00,135.51,135.53,135.39,135.53,1215.0,134.9668,134.9867,134.8473,134.9867,1215.0
2024-12-24 12:10:00,135.56,135.61,135.46,135.57,859.0,135.0166,135.0664,134.917,135.0266,859.0
2024-12-24 12:15:00,135.56,135.65,135.54,135.63,927.0,135.0166,135.1063,134.9967,135.0863,927.0
2024-12-24 12:20:00,135.61,135.78,135.58,135.68,1999.0,135.0664,135.2357,135.0365,135.1361,1999.0
2024-12-24 12:25:00,135.7,135.77,135.64,135.74,3151.0,135.1561,135.2258,135.0963,135.1959,3151.0
2024-12-24 12:30:00,135.7,135.78,135.62,135.66,5307.0,135.1561,135.2357,135.0764,135.1162,5307.0
2024-12-24 12:35:00,135.69,135.84,135.67,135.8,2824.0,135.1461,135.2955,135.1262,135.2557,2824.0
2024-12-24 12:40:00,135.82,135.9,135.69,135.72,3474.0,135.2756,135.3553,135.1461,135.176,3474.0
2024-12-24 12:45:00,135.69,135.69,135.64,135.69,2198.0,135.1461,135.1461,135.0963,135.1461,2198.0
2024-12-24 12:50:00,135.78,135.9,135.78,135.85,7045.0,135.2357,135.3553,135.2357,135.3055,7045.0
2024-12-24 12:55:00,135.86,136.02,135.86,135.99,20580.0,135.3154,135.4748,135.3154,135.4449,20580.0
2024-12-26 09:30:00,135.01,135.64,135.01,135.54,7948.0,134.4688,135.0963,134.4688,134.9967,7948.0
2024-12-26 09:35:00,135.55,135.55,134.97,135.25,2900.0,135.0067,135.0067,134.429,134.7079,2900.0
2024-12-26 09:40:00,135.19,135.4,135.19,135.32,1080.0,134.6481,134.8573,134.6481,134.7776,1080.0
2024-12-26 09:45:00,135.51,135.73,135.27,135.59,3195.0,134.9668,135.1859,134.7278,135.0465,3195.0
2024-12-26 09:50:00,135.59,135.73,135.13,135.22,2425.0,135.0465,135.1859,134.5883,134.678,2425.0
2024-12-26 09:55:00,135.18,135.51,135.18,135.21,837.0,134.6381,134.9668,134.6381,134.668,837.0
2024-12-26 10:00:00,135.21,135.67,135.21,135.37,8365.0,134.668,135.1262,134.668,134.8274,8365.0
2024-12-26 10:05:00,135.46,135.68,135.46,135.58,740.0,134.917,135.1361,134.917,135.0365,740.0
2024-12-26 10:10:00,135.63,135.75,135.55,135.75,2157.0,135.0863,135.2059,135.0067,135.2059,2157.0
2024-12-26 10:15:00,135.66,135.72,135.29,135.29,1720.0,135.1162,135.176,134.7477,134.7477,1720.0
2024-12-26 10:20:00,135.37,135.52,135.29,135.29,1134.0,134.8274,134.9768,134.7477,134.7477,1134.0
2024-12-26 10:25:00,135.42,135.42,135.08,135.27,2418.0,134.8772,134.8772,134.5385,134.7278,2418.0
2024-12-26 10:30:00,135.25,135.35,135.15,135.28,2203.0,134.7079,134.8075,134.6083,134.7377,2203.0
2024-12-26 10:35:00,135.3,135.3,135.09,135.12,2117.0,134.7577,134.7577,134.5485,134.5784,2117.0
2024-12-26 10:40:00,135.15,135.17,135.02,135.1,2673.0,134.6083,134.6282,134.4788,134.5585,2673.0
2024-12-26 10:45:00,135.03,135.5,135.03,135.5,3334.0,134.4887,134.9569,134.4887,134.9569,3334.0
2024-12-26 10:50:00,135.43,135.61,135.3,135.57,934.0,134.8871,135.0664,134.7577,135.0266,934.0
2024-12-26 10:55:00,135.32,135.53,135.32,135.39,1741.0,134.7776,134.9867,134.7776,134.8473,1741.0
2024-12-26 11:00:00,135.48,135.51,135.33,135.5,4234.0,134.9369,134.9668,134.7875,134.9569,4234.0
2024-12-26 11:05:00,135.49,135.52,135.38,135.43,1813.0,134.9469,134.9768,134.8373,134.8871,1813.0
2024-12-26 11:10:00,135.41,135.42,135.33,135.42,2829.0,134.8672,134.8772,134.7875,134.8772,2829.0
2024-12-26 11:15:00,135.42,135.46,135.38,135.38,2443.0,134.8772,134.917,134.8373,134.8373,2443.0
2024-12-26 11:20:00,135.39,135.4,135.3,135.3,2968.0,134.8473,134.8573,134.7577,134.7577,2968.0
2024-12-26 11:25:00,135.31,135.31,135.24,135.3,2188.0,134.7676,134.7676,134.6979,134.7577,2188.0
2024-12-26 11:30:00,135.29,135.33,135.25,135.25,2286.0,134.7477,134.7875,134.7079,134.7079,2286.0
2024-12-26 11:35:00,135.3,135.45,135.29,135.44,2540.0,134.7577,134.9071,134.7477,134.8971,2540.0
2024-12-26 11:40:00,135.45,135.48,135.4,135.48,2797.0,134.9071,134.9369,134.8573,134.9369,2797.0
2024-12-26 11:45:00,135.5,135.65,135.5,135.62,1808.0,134.9569,135.1063,134.9569,135.0764,1808.0
2024-12-26 11:50:00,135.64,135.65,135.59,135.64,3090.0,135.0963,135.1063,135.0465,135.0963,3090.0
2024-12-26 11:55:00,135.67,135.82,135.64,135.78,3769.0,135.1262,135.2756,135.0963,135.2357,3769.0
2024-12-26 12:00:00,135.74,135.76,135.64,135.75,2993.0,135.1959,135.2158,135.0963,135.2059,2993.0
2024-12-26 12:05:00,135.7,135.81,135.68,135.8,600.0,135.1561,135.2656,135.1361,135.2557,600.0
2024-12-26 12:10:00,135.72,135.72,135.63,135.68,1846.0,135.176,135.176,135.0863,135.1361,1846.0
2024-12-26 12:15:00,135.7,135.75,135.63,135.63,1525.0,135.1561,135.2059,135.0863,135.0863,1525.0
2024-12-26 12:20:00,135.66,135.75,135.66,135.74,509.0,135.1162,135.2059,135.1162,135.1959,509.0
2024-12-26 12:25:00,135.64,135.68,135.59,135.62,1140.0,135.0963,135.1361,135.0465,135.0764,1140.0
2024-12-26 12:30:00,135.64,135.8,135.63,135.8,1919.0,135.0963,135.2557,135.0863,135.2557,1919.0
2024-12-26 12:35:00,135.84,135.85,135.71,135.71,1653.0,135.2955,135.3055,135.166,135.166,1653.0
2024-12-26 12:40:00,135.75,135.91,135.75,135.82,1467.0,135.2059,135.3652,135.2059,135.2756,1467.0
2024-12-26 12:45:00,135.76,135.76,135.59,135.76,1636.0,135.2158,135.2158,135.0465,135.2158,1636.0
2024-12-26 12:50:00,135.77,135.77,135.65,135.76,1300.0,135.2258,135.2258,135.1063,135.2158,1300.0
2024-12-26 12:55:00,135.79,135.79,135.61,135.74,893.0,135.2457,135.2457,135.0664,135.1959,893.0
2024-12-26 13:00:00,135.67,135.7,135.66,135.68,1642.0,135.1262,135.1561,135.1162,135.1361,1642.0
2024-12-26 13:05:00,135.56,135.57,135.53,135.55,819.0,135.0166,135.0266,134.9867,135.0067,819.0
2024-12-26 13:10:00,135.49,135.5,135.38,135.47,7268.0,134.9469,134.9569,134.8373,134.927,7268.0
2024-12-26 13:15:00,135.47,135.61,135.45,135.61,1748.0,134.927,135.0664,134.9071,135.0664,1748.0
2024-12-26 13:20:00,135.55,135.61,135.55,135.58,2514.0,135.0067,135.0664,135.0067,135.0365,2514.0
2024-12-26 13:25:00,135.64,135.68,135.57,135.58,1600.0,135.0963,135.1361,135.0266,135.0365,1600.0
2024-12-26 13:30:00,135.55,135.55,135.46,135.47,1944.0,135.0067,135.0067,134.917,134.927,1944.0
2024-12-26 13:35:00,135.52,135.53,135.46,135.53,2318.0,134.9768,134.9867,134.917,134.9867,2318.0
2024-12-26 13:40:00,135.46,135.47,135.4,135.47,1009.0,134.917,134.927,134.8573,134.927,1009.0
2024-12-26 13:45:00,135.47,135.63,135.47,135.63,1752.0,134.927,135.0863,134.927,135.0863,1752.0
2024-12-26 13:50:00,135.61,135.62,135.54,135.62,2403.0,135.0664,135.0764,134.9967,135.0764,2403.0
2024-12-26 13:55:00,135.66,135.69,135.64,135.69,1319.0,135.1162,135.1461,135.0963,135.1461,1319.0
2024-12-26 14:00:00,135.69,135.7,135.63,135.63,1763.0,135.1461,135.1561,135.0863,135.0863,1763.0
2024-12-26 14:05:00,135.61,135.62,135.51,135.58,2465.0,135.0664,135.0764,134.9668,135.0365,2465.0
2024-12-26 14:10:00,135.58,135.68,135.58,135.63,435.0,135.0365,135.1361,135.0365,135.0863,435.0
2024-12-26 14:15:00,135.55,135.55,135.48,135.53,1370.0,135.0067,135.0067,134.9369,134.9867,1370.0
2024-12-26 14:20:00,135.56,135.66,135.56,135.66,1010.0,135.0166,135.1162,135.0166,135.1162,1010.0
2024-12-26 14:25:00,135.59,135.59,135.54,135.59,2638.0,135.0465,135.0465,134.9967,135.0465,2638.0
2024-12-26 14:30:00,135.59,135.64,135.59,135.61,1401.0,135.0465,135.0963,135.0465,135.0664,1401.0
2024-12-26 14:35:00,135.61,135.65,135.54,135.65,1268.0,135.0664,135.1063,134.9967,135.1063,1268.0
2024-12-26 14:40:00,135.64,135.66,135.63,135.63,1034.0,135.0963,135.1162,135.0863,135.0863,1034.0
2024-12-26 14:45:00,135.63,135.67,135.57,135.59,2555.0,135.0863,135.1262,135.0266,135.0465,2555.0
2024-12-26 14:50:00,135.55,135.62,135.54,135.62,3409.0,135.0067,135.0764,134.9967,135.0764,3409.0
2024-12-26 14:55:00,135.62,135.68,135.6,135.66,4054.0,135.0764,135.1361,135.0565,135.1162,4054.0
2024-12-26 15:00:00,135.66,135.68,135.65,135.67,800.0,135.1162,135.1361,135.1063,135.1262,800.0
2024-12-26 15:05:00,135.72,135.75,135.67,135.75,1690.0,135.176,135.2059,135.1262,135.2059,1690.0
2024-12-26 15:10:00,135.72,135.72,135.61,135.61,3307.0,135.176,135.176,135.0664,135.0664,3307.0
2024-12-26 15:15:00,135.63,135.66,135.54,135.54,1001.0,135.0863,135.1162,134.9967,134.9967,1001.0
2024-12-26 15:20:00,135.54,135.57,135.5,135.53,2782.0,134.9967,135.0266,134.9569,134.9867,2782.0
2024-12-26 15:25:00,135.56,135.66,135.56,135.6,4316.0,135.0166,135.1162,135.0166,135.0565,4316.0
2024-12-26 15:30:00,135.56,135.64,135.49,135.64,5263.0,135.0166,135.0963,134.9469,135.0963,5263.0
2024-12-26 15:35:00,135.64,135.72,135.56,135.59,4926.0,135.0963,135.176,135.0166,135.0465,4926.0
2024-12-26 15:40:00,135.66,135.69,135.6,135.63,4758.0,135.1162,135.1461,135.0565,135.0863,4758.0
2024-12-26 15:45:00,135.59,135.74,135.59,135.72,3809.0,135.0465,135.1959,135.0465,135.176,3809.0
2024-12-26 15:50:00,135.67,135.96,135.66,135.83,10502.0,135.1262,135.415,135.1162,135.2855,10502.0
2024-12-26 15:55:00,135.85,135.98,135.8,135.83,41809.0,135.3055,135.4349,135.2557,135.2855,41809.0
2024-12-27 09:30:00,134.62,134.87,134.59,134.87,7590.0,134.0804,134.3294,134.0505,134.3294,7590.0
2024-12-27 09:35:00,135.89,135.89,135.76,135.76,560.0,135.3453,135.3453,135.2158,135.2158,560.0
2024-12-27 09:40:00,135.9,136.15,135.83,136.15,2357.0,135.3553,135.6043,135.2855,135.6043,2357.0
2024-12-27 09:45:00,136.14,136.14,135.83,135.94,3934.0,135.5943,135.5943,135.2855,135.3951,3934.0
2024-12-27 09:50:00,136.22,136.23,135.75,135.88,2544.0,135.674,135.6839,135.2059,135.3353,2544.0
2024-12-27 09:55:00,135.91,135.99,135.81,135.95,1924.0,135.3652,135.4449,135.2656,135.4051,1924.0
2024-12-27 10:00:00,135.89,135.89,135.66,135.72,2166.0,135.3453,135.3453,135.1162,135.176,2166.0
2024-12-27 10:05:00,135.66,135.99,135.66,135.86,2324.0,135.1162,135.4449,135.1162,135.3154,2324.0
2024-12-27 10:10:00,135.92,135.92,135.65,135.8,2529.0,135.3752,135.3752,135.1063,135.2557,2529.0
2024-12-27 10:15:00,135.69,135.83,135.58,135.83,4496.0,135.1461,135.2855,135.0365,135.2855,4496.0
2024-12-27 10:20:00,135.72,135.72,135.37,135.47,4065.0,135.176,135.176,134.8274,134.927,4065.0
2024-12-27 10:25:00,135.47,135.49,135.35,135.43,838.0,134.927,134.9469,134.8075,134.8871,838.0
2024-12-27 10:30:00,135.54,135.54,135.25,135.45,1287.0,134.9967,134.9967,134.7079,134.9071,1287.0
2024-12-27 10:35:00,135.47,135.47,135.33,135.36,1386.0,134.927,134.927,134.7875,134.8174,1386.0
2024-12-27 10:40:00,135.58,135.71,135.58,135.71,600.0,135.0365,135.166,135.0365,135.166,600.0
2024-12-27 10:45:00,135.71,135.71,135.47,135.69,1082.0,135.166,135.166,134.927,135.1461,1082.0
2024-12-27 10:50:00,135.59,135.78,135.59,135.7,2511.0,135.0465,135.2357,135.0465,135.1561,2511.0
2024-12-27 10:55:00,135.8,135.8,135.51,135.53,1707.0,135.2557,135.2557,134.9668,134.9867,1707.0
2024-12-27 11:00:00,135.45,135.54,135.02,135.02,4134.0,134.9071,134.9967,134.4788,134.4788,4134.0
2024-12-27 11:05:00,135.14,135.21,135.07,135.2,1739.0,134.5983,134.668,134.5286,134.6581,1739.0
2024-12-27 11:10:00,135.17,135.41,135.16,135.24,3064.0,134.6282,134.8672,134.6182,134.6979,3064.0
2024-12-27 11:15:00,135.33,135.33,135.13,135.18,2000.0,134.7875,134.7875,134.5883,134.6381,2000.0
2024-12-27 11:20:00,135.25,135.32,135.25,135.28,717.0,134.7079,134.7776,134.7079,134.7377,717.0
2024-12-27 11:25:00,135.38,135.56,135.37,135.38,1020.0,134.8373,135.0166,134.8274,134.8373,1020.0
2024-12-27 11:30:00,135.45,135.45,135.45,135.45,377.0,134.9071,134.9071,134.9071,134.9071,377.0
2024-12-27 11:35:00,135.53,135.69,135.52,135.69,600.0,134.9867,135.1461,134.9768,135.1461,600.0
2024-12-27 11:40:00,135.57,135.61,135.39,135.39,2210.0,135.0266,135.0664,134.8473,134.8473,2210.0
2024-12-27 11:45:00,135.25,135.25,135.17,135.17,400.0,134.7079,134.7079,134.6282,134.6282,400.0
2024-12-27 11:50:00,135.17,135.22,135.1,135.14,1268.0,134.6282,134.678,134.5585,134.5983,1268.0
2024-12-27 11:55:00,135.17,135.2,135.09,135.2,2345.0,134.6282,134.6581,134.5485,134.6581,2345.0
2024-12-27 12:00:00,135.2,135.2,135.11,135.11,1102.0,134.6581,134.6581,134.5684,134.5684,1102.0
2024-12-27 12:05:00,135.11,135.11,135.0,135.08,1309.0,134.5684,134.5684,134.4589,134.5385,1309.0
2024-12-27 12:10:00,135.1,135.2,135.05,135.2,400.0,134.5585,134.6581,134.5087,134.6581,400.0
2024-12-27 12:15:00,135.17,135.21,135.03,135.1,2168.0,134.6282,134.668,134.4887,134.5585,2168.0
2024-12-27 12:20:00,135.03,135.09,134.98,135.03,2828.0,134.4887,134.5485,134.4389,134.4887,2828.0
2024-12-27 12:25:00,135.11,135.11,134.95,134.95,1431.0,134.5684,134.5684,134.4091,134.4091,1431.0
2024-12-27 12:30:00,135.01,135.06,135.01,135.06,900.0,134.4688,134.5186,134.4688,134.5186,900.0
2024-12-27 12:35:00,134.97,135.05,134.85,134.87,3000.0,134.429,134.5087,134.3095,134.3294,3000.0
2024-12-27 12:40:00,134.93,134.94,134.84,134.88,1234.0,134.3891,134.3991,134.2995,134.3393,1234.0
2024-12-27 12:45:00,134.78,134.9,134.67,134.78,2178.0,134.2397,134.3593,134.1302,134.2397,2178.0
2024-12-27 12:50:00,134.78,134.79,134.66,134.66,5039.0,134.2397,134.2497,134.1202,134.1202,5039.0
2024-12-27 12:55:00,134.72,135.03,134.72,134.9,14334.0,134.18,134.4887,134.18,134.3593,14334.0
2024-12-27 13:00:00,134.92,134.99,134.88,134.99,1000.0,134.3792,134.4489,134.3393,134.4489,1000.0
2024-12-27 13:05:00,134.9,135.07,134.89,134.89,937.0,134.3593,134.5286,134.3493,134.3493,937.0
2024-12-27 13:10:00,134.89,134.89,134.82,134.88,2085.0,134.3493,134.3493,134.2796,134.3393,2085.0
2024-12-27 13:15:00,134.9,134.91,134.82,134.82,1091.0,134.3593,134.3692,134.2796,134.2796,1091.0
2024-12-27 13:20:00,134.94,134.98,134.91,134.98,899.0,134.3991,134.4389,134.3692,134.4389,899.0
2024-12-27 13:25:00,134.97,134.97,134.86,134.86,800.0,134.429,134.429,134.3194,134.3194,800.0
2024-12-27 13:30:00,134.83,134.99,134.81,134.94,2109.0,134.2895,134.4489,134.2696,134.3991,2109.0
2024-12-27 13:35:00,134.87,135.03,134.87,135.03,800.0,134.3294,134.4887,134.3294,134.4887,800.0
2024-12-27 13:40:00,135.09,135.09,134.98,134.98,1709.0,134.5485,134.5485,134.4389,134.4389,1709.0
2024-12-27 13:45:00,134.96,135.0,134.94,135.0,741.0,134.419,134.4589,134.3991,134.4589,741.0
2024-12-27 13:50:00,134.97,135.1,134.96,135.1,1328.0,134.429,134.5585,134.419,134.5585,1328.0
2024-12-27 13:55:00,135.17,135.28,135.1,135.18,3538.0,134.6282,134.7377,134.5585,134.6381,3538.0
2024-12-27 14:00:00,135.15,135.28,135.15,135.27,500.0,134.6083,134.7377,134.6083,134.7278,500.0
2024-12-27 14:05:00,135.34,135.4,135.28,135.4,1007.0,134.7975,134.8573,134.7377,134.8573,1007.0
2024-12-27 14:10:00,135.48,135.52,135.46,135.52,842.0,134.9369,134.9768,134.917,134.9768,842.0
2024-12-27 14:15:00,135.49,135.58,135.48,135.57,739.0,134.9469,135.0365,134.9369,135.0266,739.0
2024-12-27 14:20:00,135.72,135.72,135.66,135.7,1804.0,135.176,135.176,135.1162,135.1561,1804.0
2024-12-27 14:25:00,135.65,135.71,135.6,135.7,1701.0,135.1063,135.166,135.0565,135.1561,1701.0
2024-12-27 14:30:00,135.66,135.66,135.54,135.65,1298.0,135.1162,135.1162,134.9967,135.1063,1298.0
2024-12-27 14:35:00,135.63,135.75,135.62,135.75,1646.0,135.0863,135.2059,135.0764,135.2059,1646.0
2024-12-27 14:40:00,135.77,135.89,135.77,135.89,707.0,135.2258,135.3453,135.2258,135.3453,707.0
2024-12-27 14:45:00,135.91,135.99,135.88,135.97,2004.0,135.3652,135.4449,135.3353,135.425,2004.0
2024-12-27 14:50:00,135.97,135.97,135.95,135.96,497.0,135.425,135.425,135.4051,135.415,497.0
2024-12-27 14:55:00,135.95,136.06,135.94,135.99,2582.0,135.4051,135.5146,135.3951,135.4449,2582.0
2024-12-27 15:00:00,136.01,136.01,135.75,135.75,2544.0,135.4648,135.4648,135.2059,135.2059,2544.0
2024-12-27 15:05:00,135.56,135.7,135.5,135.7,2325.0,135.0166,135.1561,134.9569,135.1561,2325.0
2024-12-27 15:10:00,135.73,135.73,135.25,135.34,2568.0,135.1859,135.1859,134.7079,134.7975,2568.0
2024-12-27 15:15:00,135.34,135.38,135.33,135.33,881.0,134.7975,134.8373,134.7875,134.7875,881.0
2024-12-27 15:20:00,135.28,135.44,135.21,135.44,3889.0,134.7377,134.8971,134.668,134.8971,3889.0
2024-12-27 15:25:00,135.45,135.51,135.41,135.41,3232.0,134.9071,134.9668,134.8672,134.8672,3232.0
2024-12-27 15:30:00,135.4,135.48,135.36,135.43,2240.0,134.8573,134.9369,134.8174,134.8871,2240.0
2024-12-27 15:35:00,135.49,135.49,135.32,135.41,2962.0,134.9469,134.9469,134.7776,134.8672,2962.0
2024-12-27 15:40:00,135.38,135.45,135.22,135.31,4328.0,134.8373,134.9071,134.678,134.7676,4328.0
2024-12-27 15:45:00,135.29,135.53,135.29,135.48,2876.0,134.7477,134.9867,134.7477,134.9369,2876.0
2024-12-27 15:50:00,135.55,135.8,135.51,135.72,7051.0,135.0067,135.2557,134.9668,135.176,7051.0
2024-12-27 15:55:00,135.74,135.74,135.5,135.55,47472.0,135.1959,135.1959,134.9569,135.0067,47472.0
2024-12-30 09:30:00,134.4,134.61,134.18,134.26,9867.0,133.8613,134.0704,133.6421,133.7218,9867.0
2024-12-30 09:35:00,134.29,134.29,133.24,133.27,3199.0,133.7517,133.7517,132.7059,132.7358,3199.0
2024-12-30 09:40:00,133.32,133.7,133.32,133.67,1226.0,132.7856,133.1641,132.7856,133.1342,1226.0
2024-12-30 09:45:00,133.33,133.49,133.33,133.49,300.0,132.7956,132.9549,132.7956,132.9549,300.0
2024-12-30 09:50:00,133.28,133.62,133.27,133.57,3574.0,132.7458,133.0844,132.7358,133.0346,3574.0
2024-12-30 09:55:00,133.62,133.62,133.57,133.59,1239.0,133.0844,133.0844,133.0346,133.0545,1239.0
2024-12-30 10:00:00,133.53,133.82,133.53,133.7,2352.0,132.9948,133.2836,132.9948,133.1641,2352.0
2024-12-30 10:05:00,133.87,134.0,133.82,133.82,2053.0,133.3334,133.4629,133.2836,133.2836,2053.0
2024-12-30 10:10:00,133.91,133.92,133.72,133.84,3047.0,133.3732,133.3832,133.184,133.3035,3047.0
2024-12-30 10:15:00,133.75,133.75,133.59,133.75,2917.0,133.2139,133.2139,133.0545,133.2139,2917.0
2024-12-30 10:20:00,133.78,133.89,133.76,133.76,1048.0,133.2438,133.3533,133.2238,133.2238,1048.0
2024-12-30 10:25:00,133.71,133.89,133.7,133.79,1231.0,133.174,133.3533,133.1641,133.2537,1231.0
2024-12-30 10:30:00,133.81,134.11,133.8,134.09,4016.0,133.2736,133.5724,133.2637,133.5525,4016.0
2024-12-30 10:35:00,133.9,133.9,133.61,133.69,1221.0,133.3633,133.3633,133.0744,133.1541,1221.0
2024-12-30 10:40:00,133.7,133.81,133.7,133.78,800.0,133.1641,133.2736,133.1641,133.2438,800.0
2024-12-30 10:45:00,133.86,134.06,133.74,133.77,3045.0,133.3234,133.5226,133.2039,133.2338,3045.0
2024-12-30 10:50:00,133.9,133.93,133.83,133.9,1000.0,133.3633,133.3932,133.2936,133.3633,1000.0
2024-12-30 10:55:00,133.98,134.05,133.96,133.96,520.0,133.443,133.5127,133.423,133.423,520.0
2024-12-30 11:00:00,134.1,134.14,134.09,134.11,400.0,133.5625,133.6023,133.5525,133.5724,400.0
2024-12-30 11:05:00,134.16,134.45,134.16,134.44,2402.0,133.6222,133.9111,133.6222,133.9011,2402.0
2024-12-30 11:10:00,134.46,134.46,134.32,134.4,2786.0,133.921,133.921,133.7816,133.8613,2786.0
2024-12-30 11:15:00,134.38,134.48,134.38,134.47,3484.0,133.8413,133.9409,133.8413,133.931,3484.0
2024-12-30 11:20:00,134.44,134.45,134.33,134.37,1117.0,133.9011,133.9111,133.7915,133.8314,1117.0
2024-12-30 11:25:00,134.38,134.43,134.33,134.35,5288.0,133.8413,133.8911,133.7915,133.8115,5288.0
2024-12-30 11:30:00,134.36,134.38,134.34,134.36,700.0,133.8214,133.8413,133.8015,133.8214,700.0
2024-12-30 11:35:00,134.33,134.41,134.26,134.34,3987.0,133.7915,133.8712,133.7218,133.8015,3987.0
2024-12-30 11:40:00,134.34,134.46,134.34,134.46,5605.0,133.8015,133.921,133.8015,133.921,5605.0
2024-12-30 11:45:00,134.42,134.43,134.04,134.11,2645.0,133.8812,133.8911,133.5027,133.5724,2645.0
2024-12-30 11:50:00,134.08,134.29,134.03,134.29,2600.0,133.5425,133.7517,133.4928,133.7517,2600.0
2024-12-30 11:55:00,134.31,134.43,134.3,134.4,1300.0,133.7716,133.8911,133.7617,133.8613,1300.0
2024-12-30 12:00:00,134.45,134.58,134.45,134.58,2647.0,133.9111,134.0405,133.9111,134.0405,2647.0
2024-12-30 12:05:00,134.66,134.66,134.59,134.61,918.0,134.1202,134.1202,134.0505,134.0704,918.0
2024-12-30 12:10:00,134.57,134.71,134.57,134.7,1829.0,134.0306,134.17,134.0306,134.1601,1829.0
2024-12-30 12:15:00,134.62,134.67,134.55,134.58,1873.0,134.0804,134.1302,134.0107,134.0405,1873.0
2024-12-30 12:20:00,134.68,134.74,134.58,134.58,1625.0,134.1401,134.1999,134.0405,134.0405,1625.0
2024-12-30 12:25:00,134.58,134.62,134.57,134.58,1065.0,134.0405,134.0804,134.0306,134.0405,1065.0
2024-12-30 12:30:00,134.57,134.63,134.53,134.55,3396.0,134.0306,134.0903,133.9907,134.0107,3396.0
2024-12-30 12:35:00,134.66,134.7,134.62,134.66,603.0,134.1202,134.1601,134.0804,134.1202,603.0
2024-12-30 12:40:00,134.61,134.68,134.6,134.68,1875.0,134.0704,134.1401,134.0605,134.1401,1875.0
2024-12-30 12:45:00,134.65,134.9,134.65,134.89,2663.0,134.1103,134.3593,134.1103,134.3493,2663.0
2024-12-30 12:50:00,134.92,134.92,134.75,134.75,2306.0,134.3792,134.3792,134.2099,134.2099,2306.0
2024-12-30 12:55:00,134.75,134.82,134.57,134.81,1420.0,134.2099,134.2796,134.0306,134.2696,1420.0
2024-12-30 13:00:00,134.81,134.83,134.76,134.83,947.0,134.2696,134.2895,134.2198,134.2895,947.0
2024-12-30 13:05:00,134.8,134.86,134.74,134.8,715.0,134.2597,134.3194,134.1999,134.2597,715.0
2024-12-30 13:10:00,134.86,134.98,134.86,134.97,1800.0,134.3194,134.4389,134.3194,134.429,1800.0
2024-12-30 13:15:00,134.92,134.95,134.88,134.91,4066.0,134.3792,134.4091,134.3393,134.3692,4066.0
2024-12-30 13:20:00,134.95,134.99,134.91,134.99,4033.0,134.4091,134.4489,134.3692,134.4489,4033.0
2024-12-30 13:25:00,134.96,135.08,134.92,135.0,5408.0,134.419,134.5385,134.3792,134.4589,5408.0
2024-12-30 13:30:00,135.04,135.21,135.04,135.19,2370.0,134.4987,134.668,134.4987,134.6481,2370.0
2024-12-30 13:35:00,135.18,135.22,135.0,135.14,6554.0,134.6381,134.678,134.4589,134.5983,6554.0
2024-12-30 13:40:00,135.12,135.18,135.1,135.17,1622.0,134.5784,134.6381,134.5585,134.6282,1622.0
2024-12-30 13:45:00,135.18,135.34,135.18,135.33,641.0,134.6381,134.7975,134.6381,134.7875,641.0
2024-12-30 13:50:00,135.33,135.44,135.3,135.41,1983.0,134.7875,134.8971,134.7577,134.8672,1983.0
2024-12-30 13:55:00,135.4,135.52,135.39,135.52,3374.0,134.8573,134.9768,134.8473,134.9768,3374.0
2024-12-30 14:00:00,135.49,135.57,135.42,135.43,3670.0,134.9469,135.0266,134.8772,134.8871,3670.0
2024-12-30 14:05:00,135.46,135.46,135.15,135.21,1791.0,134.917,134.917,134.6083,134.668,1791.0
2024-12-30 14:10:00,135.3,135.36,135.12,135.36,4123.0,134.7577,134.8174,134.5784,134.8174,4123.0
2024-12-30 14:15:00,135.32,135.35,135.2,135.2,5994.0,134.7776,134.8075,134.6581,134.6581,5994.0
2024-12-30 14:20:00,135.23,135.23,135.09,135.17,3877.0,134.6879,134.6879,134.5485,134.6282,3877.0
2024-12-30 14:25:00,135.22,135.28,135.17,135.21,5167.0,134.678,134.7377,134.6282,134.668,5167.0
2024-12-30 14:30:00,135.22,135.25,135.12,135.13,3003.0,134.678,134.7079,134.5784,134.5883,3003.0
2024-12-30 14:35:00,135.13,135.13,135.07,135.08,1167.0,134.5883,134.5883,134.5286,134.5385,1167.0
2024-12-30 14:40:00,135.09,135.22,135.09,135.17,1984.0,134.5485,134.678,134.5485,134.6282,1984.0
2024-12-30 14:45:00,135.19,135.26,135.13,135.25,3157.0,134.6481,134.7178,134.5883,134.7079,3157.0
2024-12-30 14:50:00,135.2,135.37,135.19,135.36,5939.0,134.6581,134.8274,134.6481,134.8174,5939.0
2024-12-30 14:55:00,135.34,135.4,135.33,135.36,7005.0,134.7975,134.8573,134.7875,134.8174,7005.0
2024-12-30 15:00:00,135.36,135.36,135.25,135.25,3971.0,134.8174,134.8174,134.7079,134.7079,3971.0
2024-12-30 15:05:00,135.22,135.3,135.22,135.27,1301.0,134.678,134.7577,134.678,134.7278,1301.0
2024-12-30 15:10:00,135.3,135.46,135.29,135.41,6716.0,134.7577,134.917,134.7477,134.8672,6716.0
2024-12-30 15:15:00,135.39,135.47,135.35,135.47,3812.0,134.8473,134.927,134.8075,134.927,3812.0
2024-12-30 15:20:00,135.47,135.59,135.43,135.44,6917.0,134.927,135.0465,134.8871,134.8971,6917.0
2024-12-30 15:25:00,135.38,135.39,135.2,135.22,3104.0,134.8373,134.8473,134.6581,134.678,3104.0
2024-12-30 15:30:00,135.21,135.23,135.08,135.08,2202.0,134.668,134.6879,134.5385,134.5385,2202.0
2024-12-30 15:35:00,135.1,135.13,134.99,135.06,5268.0,134.5585,134.5883,134.4489,134.5186,5268.0
2024-12-30 15:40:00,135.08,135.2,135.08,135.18,4806.0,134.5385,134.6581,134.5385,134.6381,4806.0
2024-12-30 15:45:00,135.12,135.32,135.12,135.26,7615.0,134.5784,134.7776,134.5784,134.7178,7615.0
2024-12-30 15:50:00,135.24,135.31,134.72,134.78,35531.0,134.6979,134.7676,134.18,134.2397,35531.0
2024-12-30 15:55:00,134.71,134.8,134.42,134.43,59342.0,134.17,134.2597,133.8812,133.8911,59342.0
2024-12-31 09:30:00,134.81,135.22,134.53,135.01,10879.0,134.5175,134.9266,134.2381,134.7171,10879.0
2024-12-31 09:35:00,135.81,135.86,135.32,135.62,1566.0,135.5153,135.5652,135.0264,135.3257,1566.0
2024-12-31 09:40:00,135.59,135.65,135.21,135.38,4603.0,135.2958,135.3557,134.9166,135.0863,4603.0
2024-12-31 09:45:00,135.66,135.91,135.53,135.71,2549.0,135.3656,135.6151,135.2359,135.4155,2549.0
2024-12-31 09:50:00,135.51,135.51,135.13,135.26,2322.0,135.216,135.216,134.8368,134.9665,2322.0
2024-12-31 09:55:00,135.35,135.52,135.35,135.4,400.0,135.0563,135.226,135.0563,135.1062,400.0
2024-12-31 10:00:00,135.53,135.64,135.28,135.28,3675.0,135.2359,135.3457,134.9865,134.9865,3675.0
2024-12-31 10:05:00,135.2,135.28,134.96,134.96,4615.0,134.9066,134.9865,134.6672,134.6672,4615.0
2024-12-31 10:10:00,135.04,135.1,134.92,135.05,2263.0,134.747,134.8069,134.6273,134.757,2263.0
2024-12-31 10:15:00,135.12,135.33,135.12,135.21,1350.0,134.8268,135.0364,134.8268,134.9166,1350.0
2024-12-31 10:20:00,135.32,135.48,135.29,135.3,3973.0,135.0264,135.186,134.9965,135.0064,3973.0
2024-12-31 10:25:00,135.3,135.33,135.15,135.22,4152.0,135.0064,135.0364,134.8568,134.9266,4152.0
2024-12-31 10:30:00,135.19,135.2,134.98,134.98,2723.0,134.8967,134.9066,134.6871,134.6871,2723.0
2024-12-31 10:35:00,135.14,135.27,135.12,135.27,849.0,134.8468,134.9765,134.8268,134.9765,849.0
2024-12-31 10:40:00,135.25,135.29,135.2,135.25,1672.0,134.9565,134.9965,134.9066,134.9565,1672.0
2024-12-31 10:45:00,135.25,135.34,135.18,135.18,5555.0,134.9565,135.0463,134.8867,134.8867,5555.0
2024-12-31 10:50:00,135.21,135.21,134.95,135.03,1353.0,134.9166,134.9166,134.6572,134.737,1353.0
2024-12-31 10:55:00,135.0,135.01,134.93,134.95,1317.0,134.7071,134.7171,134.6372,134.6572,1317.0
2024-12-31 11:00:00,134.88,134.88,134.57,134.75,1652.0,134.5873,134.5873,134.278,134.4576,1652.0
2024-12-31 11:05:00,134.55,134.75,134.54,134.67,2721.0,134.2581,134.4576,134.2481,134.3778,2721.0
2024-12-31 11:10:00,134.63,134.76,134.56,134.75,1435.0,134.3379,134.4676,134.268,134.4576,1435.0
2024-12-31 11:15:00,134.71,134.77,134.64,134.74,2520.0,134.4177,134.4776,134.3479,134.4476,2520.0
2024-12-31 11:20:00,134.72,134.72,134.64,134.69,2110.0,134.4277,134.4277,134.3479,134.3978,2110.0
2024-12-31 11:25:00,134.66,134.68,134.65,134.68,306.0,134.3678,134.3878,134.3578,134.3878,306.0
2024-12-31 11:30:00,134.63,134.69,134.55,134.55,1547.0,134.3379,134.3978,134.2581,134.2581,1547.0
2024-12-31 11:35:00,134.59,134.61,134.57,134.61,705.0,134.298,134.3179,134.278,134.3179,705.0
2024-12-31 11:40:00,134.64,134.69,134.63,134.68,2534.0,134.3479,134.3978,134.3379,134.3878,2534.0
2024-12-31 11:45:00,134.66,134.66,134.6,134.62,2967.0,134.3678,134.3678,134.3079,134.3279,2967.0
2024-12-31 11:50:00,134.57,134.62,134.47,134.52,2993.0,134.278,134.3279,134.1782,134.2281,2993.0
2024-12-31 11:55:00,134.54,134.54,134.39,134.39,1943.0,134.2481,134.2481,134.0984,134.0984,1943.0
2024-12-31 12:00:00,134.39,134.61,134.33,134.61,15886.0,134.0984,134.3179,134.0385,134.3179,15886.0
2024-12-31 12:05:00,134.61,134.69,134.59,134.65,2000.0,134.3179,134.3978,134.298,134.3578,2000.0
2024-12-31 12:10:00,134.53,134.59,134.42,134.44,2387.0,134.2381,134.298,134.1283,134.1483,2387.0
2024-12-31 12:15:00,134.43,134.52,134.4,134.52,1200.0,134.1383,134.2281,134.1084,134.2281,1200.0
2024-12-31 12:20:00,134.49,134.52,134.29,134.34,2480.0,134.1982,134.2281,133.9986,134.0485,2480.0
2024-12-31 12:25:00,134.39,134.41,134.36,134.37,661.0,134.0984,134.1184,134.0685,134.0784,661.0
2024-12-31 12:30:00,134.3,134.35,134.16,134.21,4434.0,134.0086,134.0585,133.8689,133.9188,4434.0
2024-12-31 12:35:00,134.27,134.39,134.27,134.39,3164.0,133.9787,134.0984,133.9787,134.0984,3164.0
2024-12-31 12:40:00,134.3,134.41,134.3,134.41,889.0,134.0086,134.1184,134.0086,134.1184,889.0
2024-12-31 12:45:00,134.42,134.42,134.27,134.27,1492.0,134.1283,134.1283,133.9787,133.9787,1492.0
2024-12-31 12:50:00,134.36,134.62,134.33,134.57,3919.0,134.0685,134.3279,134.0385,134.278,3919.0
2024-12-31 12:55:00,134.59,134.82,134.56,134.78,5390.0,134.298,134.5275,134.268,134.4876,5390.0
2024-12-31 13:00:00,134.79,134.79,134.68,134.72,1727.0,134.4975,134.4975,134.3878,134.4277,1727.0
2024-12-31 13:05:00,134.72,134.76,134.62,134.67,2462.0,134.4277,134.4676,134.3279,134.3778,2462.0
2024-12-31 13:10:00,134.62,134.62,134.49,134.52,1738.0,134.3279,134.3279,134.1982,134.2281,1738.0
2024-12-31 13:15:00,134.45,134.51,134.45,134.51,2264.0,134.1583,134.2181,134.1583,134.2181,2264.0
2024-12-31 13:20:00,134.4,134.4,134.24,134.32,1001.0,134.1084,134.1084,133.9487,134.0286,1001.0
2024-12-31 13:25:00,134.13,134.26,134.12,134.26,875.0,133.839,133.9687,133.829,133.9687,875.0
2024-12-31 13:30:00,134.26,134.33,134.26,134.32,800.0,133.9687,134.0385,133.9687,134.0286,800.0
2024-12-31 13:35:00,134.27,134.27,134.27,134.27,200.0,133.9787,133.9787,133.9787,133.9787,200.0
2024-12-31 13:40:00,134.3,134.5,134.29,134.5,2020.0,134.0086,134.2082,133.9986,134.2082,2020.0
2024-12-31 13:45:00,134.58,134.63,134.53,134.54,1104.0,134.288,134.3379,134.2381,134.2481,1104.0
2024-12-31 13:50:00,134.53,134.53,134.53,134.53,494.0,134.2381,134.2381,134.2381,134.2381,494.0
2024-12-31 13:55:00,134.53,134.53,134.36,134.36,1765.0,134.2381,134.2381,134.0685,134.0685,1765.0
2024-12-31 14:00:00,134.38,134.38,134.34,134.34,244.0,134.0884,134.0884,134.0485,134.0485,244.0
2024-12-31 14:05:00,134.4,134.45,134.39,134.44,1551.0,134.1084,134.1583,134.0984,134.1483,1551.0
2024-12-31 14:10:00,134.49,134.56,134.49,134.54,2035.0,134.1982,134.268,134.1982,134.2481,2035.0
2024-12-31 14:15:00,134.51,134.51,134.18,134.18,1846.0,134.2181,134.2181,133.8889,133.8889,1846.0
2024-12-31 14:20:00,134.17,134.23,134.09,134.23,1530.0,133.8789,133.9388,133.7991,133.9388,1530.0
2024-12-31 14:25:00,134.27,134.38,134.26,134.37,1163.0,133.9787,134.0884,133.9687,134.0784,1163.0
2024-12-31 14:30:00,134.29,134.36,134.21,134.22,3369.0,133.9986,134.0685,133.9188,133.9288,3369.0
2024-12-31 14:35:00,134.24,134.27,134.17,134.21,2188.0,133.9487,133.9787,133.8789,133.9188,2188.0
2024-12-31 14:40:00,134.27,134.27,134.27,134.27,208.0,133.9787,133.9787,133.9787,133.9787,208.0
2024-12-31 14:45:00,134.3,134.34,134.23,134.31,1611.0,134.0086,134.0485,133.9388,134.0186,1611.0
2024-12-31 14:50:00,134.22,134.35,134.22,134.33,1942.0,133.9288,134.0585,133.9288,134.0385,1942.0
2024-12-31 14:55:00,134.36,134.46,134.36,134.44,1810.0,134.0685,134.1683,134.0685,134.1483,1810.0
2024-12-31 15:00:00,134.44,134.44,134.33,134.33,1723.0,134.1483,134.1483,134.0385,134.0385,1723.0
2024-12-31 15:05:00,134.37,134.56,134.37,134.47,3606.0,134.0784,134.268,134.0784,134.1782,3606.0
2024-12-31 15:10:00,134.43,134.46,134.18,134.19,2998.0,134.1383,134.1683,133.8889,133.8988,2998.0
2024-12-31 15:15:00,134.18,134.18,134.03,134.12,4959.0,133.8889,133.8889,133.7392,133.829,4959.0
2024-12-31 15:20:00,134.07,134.26,134.07,134.14,3476.0,133.7791,133.9687,133.7791,133.8489,3476.0
2024-12-31 15:25:00,134.13,134.33,134.13,134.32,2484.0,133.839,134.0385,133.839,134.0286,2484.0
2024-12-31 15:30:00,134.29,134.3,134.12,134.23,3450.0,133.9986,134.0086,133.829,133.9388,3450.0
2024-12-31 15:35:00,134.21,134.4,134.12,134.13,6598.0,133.9188,134.1084,133.829,133.839,6598.0
2024-12-31 15:40:00,134.1,134.17,134.05,134.1,3129.0,133.809,133.8789,133.7591,133.809,3129.0
2024-12-31 15:45:00,134.1,134.36,134.05,134.25,6647.0,133.809,134.0685,133.7591,133.9587,6647.0
2024-12-31 15:50:00,134.23,134.38,134.18,134.34,17997.0,133.9388,134.0884,133.8889,134.0485,17997.0
2024-12-31 15:55:00,134.34,134.41,134.21,134.38,49567.0,134.0485,134.1184,133.9188,134.0884,49567.0
2025-01-02 09:30:00,135.21,135.69,134.02,135.69,19156.0,134.9166,135.3956,133.7292,135.3956,19156.0
2025-01-02 09:35:00,135.67,135.73,135.15,135.17,5981.0,135.3756,135.4355,134.8568,134.8767,5981.0
2025-01-02 09:40:00,135.06,135.16,134.87,134.98,9019.0,134.767,134.8667,134.5774,134.6871,9019.0
2025-01-02 09:45:00,134.97,135.46,134.96,135.42,16129.0,134.6771,135.1661,134.6672,135.1262,16129.0
2025-01-02 09:50:00,135.42,135.42,134.96,135.14,7798.0,135.1262,135.1262,134.6672,134.8468,7798.0
2025-01-02 09:55:00,135.15,135.3,134.82,135.19,9845.0,134.8568,135.0064,134.5275,134.8967,9845.0
2025-01-02 10:00:00,135.2,135.43,134.99,135.06,5093.0,134.9066,135.1361,134.6971,134.767,5093.0
2025-01-02 10:05:00,135.1,135.1,134.59,134.79,5208.0,134.8069,134.8069,134.298,134.4975,5208.0
2025-01-02 10:10:00,134.84,134.96,134.74,134.82,2429.0,134.5474,134.6672,134.4476,134.5275,2429.0
2025-01-02 10:15:00,134.86,134.95,134.79,134.79,4064.0,134.5674,134.6572,134.4975,134.4975,4064.0
2025-01-02 10:20:00,134.78,134.79,134.33,134.58,4209.0,134.4876,134.4975,134.0385,134.288,4209.0
2025-01-02 10:25:00,134.63,134.64,134.43,134.43,1376.0,134.3379,134.3479,134.1383,134.1383,1376.0
2025-01-02 10:30:00,134.44,134.51,134.33,134.49,2865.0,134.1483,134.2181,134.0385,134.1982,2865.0
2025-01-02 10:35:00,134.54,134.59,134.39,134.42,1100.0,134.2481,134.298,134.0984,134.1283,1100.0
2025-01-02 10:40:00,134.36,134.36,134.16,134.24,2344.0,134.0685,134.0685,133.8689,133.9487,2344.0
2025-01-02 10:45:00,134.28,134.35,134.11,134.28,2513.0,133.9886,134.0585,133.819,133.9886,2513.0
2025-01-02 10:50:00,134.35,134.35,134.06,134.15,1740.0,134.0585,134.0585,133.7691,133.8589,1740.0
2025-01-02 10:55:00,134.19,134.19,134.04,134.05,1445.0,133.8988,133.8988,133.7492,133.7591,1445.0
2025-01-02 11:00:00,133.93,133.93,133.49,133.53,3400.0,133.6394,133.6394,133.2004,133.2403,3400.0
2025-01-02 11:05:00,133.53,133.57,133.39,133.47,1937.0,133.2403,133.2802,133.1006,133.1804,1937.0
2025-01-02 11:10:00,133.46,133.47,133.37,133.37,2221.0,133.1704,133.1804,133.0806,133.0806,2221.0
2025-01-02 11:15:00,133.4,133.54,133.37,133.47,4605.0,133.1106,133.2502,133.0806,133.1804,4605.0
2025-01-02 11:20:00,133.46,133.57,133.28,133.53,5936.0,133.1704,133.2802,132.9908,133.2403,5936.0
2025-01-02 11:25:00,133.55,133.6,133.46,133.56,1939.0,133.2602,133.3101,133.1704,133.2702,1939.0
2025-01-02 11:30:00,133.44,133.51,133.28,133.49,7825.0,133.1505,133.2203,132.9908,133.2004,7825.0
2025-01-02 11:35:00,133.5,133.68,133.49,133.64,3134.0,133.2103,133.3899,133.2004,133.35,3134.0
2025-01-02 11:40:00,133.64,133.79,133.64,133.75,3392.0,133.35,133.4997,133.35,133.4598,3392.0
2025-01-02 11:45:00,133.75,133.83,133.67,133.76,4109.0,133.4598,133.5396,133.38,133.4698,4109.0
2025-01-02 11:50:00,133.71,133.71,133.63,133.66,1006.0,133.4199,133.4199,133.3401,133.37,1006.0
2025-01-02 11:55:00,133.65,133.66,133.53,133.57,3411.0,133.36,133.37,133.2403,133.2802,3411.0
2025-01-02 12:00:00,133.62,133.73,133.52,133.69,6136.0,133.3301,133.4398,133.2303,133.3999,6136.0
2025-01-02 12:05:00,133.66,133.66,133.6,133.64,1600.0,133.37,133.37,133.3101,133.35,1600.0
2025-01-02 12:10:00,133.69,133.74,133.65,133.72,2621.0,133.3999,133.4498,133.36,133.4299,2621.0
2025-01-02 12:15:00,133.76,133.77,133.68,133.72,2663.0,133.4698,133.4798,133.3899,133.4299,2663.0
2025-01-02 12:20:00,133.66,133.8,133.58,133.77,3393.0,133.37,133.5097,133.2902,133.4798,3393.0
2025-01-02 12:25:00,133.7,133.7,133.5,133.52,1906.0,133.4099,133.4099,133.2103,133.2303,1906.0
2025-01-02 12:30:00,133.46,133.66,133.45,133.66,2823.0,133.1704,133.37,133.1604,133.37,2823.0
2025-01-02 12:35:00,133.52,133.59,133.29,133.34,1310.0,133.2303,133.3001,133.0008,133.0507,1310.0
2025-01-02 12:40:00,133.36,133.41,133.28,133.28,2050.0,133.0706,133.1205,132.9908,132.9908,2050.0
2025-01-02 12:45:00,133.41,133.41,133.31,133.35,1171.0,133.1205,133.1205,133.0207,133.0607,1171.0
2025-01-02 12:50:00,133.3,133.51,133.28,133.41,5483.0,133.0108,133.2203,132.9908,133.1205,5483.0
2025-01-02 12:55:00,133.41,133.54,133.39,133.5,1652.0,133.1205,133.2502,133.1006,133.2103,1652.0
2025-01-02 13:00:00,133.39,133.44,133.34,133.34,900.0,133.1006,133.1505,133.0507,133.0507,900.0
2025-01-02 13:05:00,133.41,133.41,133.28,133.28,657.0,133.1205,133.1205,132.9908,132.9908,657.0
2025-01-02 13:10:00,133.28,133.33,133.09,133.09,2822.0,132.9908,133.0407,132.8012,132.8012,2822.0
2025-01-02 13:15:00,133.09,133.18,132.99,133.08,5796.0,132.8012,132.891,132.7014,132.7912,5796.0
2025-01-02 13:20:00,133.13,133.19,132.92,132.95,3930.0,132.8411,132.901,132.6316,132.6615,3930.0
2025-01-02 13:25:00,132.95,133.14,132.89,133.14,9210.0,132.6615,132.8511,132.6017,132.8511,9210.0
2025-01-02 13:30:00,133.13,133.17,133.03,133.16,3690.0,132.8411,132.8811,132.7414,132.8711,3690.0
2025-01-02 13:35:00,133.16,133.28,133.15,133.28,2100.0,132.8711,132.9908,132.8611,132.9908,2100.0
2025-01-02 13:40:00,133.21,133.28,133.0,133.2,7871.0,132.921,132.9908,132.7114,132.911,7871.0
2025-01-02 13:45:00,133.17,133.17,133.0,133.03,5240.0,132.8811,132.8811,132.7114,132.7414,5240.0
2025-01-02 13:50:00,133.07,133.07,132.94,132.96,1966.0,132.7813,132.7813,132.6516,132.6715,1966.0
2025-01-02 13:55:00,132.99,133.13,132.91,133.13,3906.0,132.7014,132.8411,132.6216,132.8411,3906.0
2025-01-02 14:00:00,133.16,133.35,133.08,133.3,2937.0,132.8711,133.0607,132.7912,133.0108,2937.0
2025-01-02 14:05:00,133.34,133.4,133.22,133.24,6488.0,133.0507,133.1106,132.9309,132.9509,6488.0
2025-01-02 14:10:00,133.21,133.32,133.09,133.09,4776.0,132.921,133.0307,132.8012,132.8012,4776.0
2025-01-02 14:15:00,133.1,133.15,133.05,133.13,4196.0,132.8112,132.8611,132.7613,132.8411,4196.0
2025-01-02 14:20:00,133.17,133.31,133.1,133.3,3145.0,132.8811,133.0207,132.8112,133.0108,3145.0
2025-01-02 14:25:00,133.18,133.42,133.17,133.42,3215.0,132.891,133.1305,132.8811,133.1305,3215.0
2025-01-02 14:30:00,133.36,133.38,133.16,133.17,3942.0,133.0706,133.0906,132.8711,132.8811,3942.0
2025-01-02 14:35:00,133.11,133.11,133.04,133.09,3664.0,132.8212,132.8212,132.7513,132.8012,3664.0
2025-01-02 14:40:00,133.13,133.28,133.13,133.13,2926.0,132.8411,132.9908,132.8411,132.8411,2926.0
2025-01-02 14:45:00,133.16,133.19,133.04,133.15,4621.0,132.8711,132.901,132.7513,132.8611,4621.0
2025-01-02 14:50:00,133.19,133.35,133.15,133.19,4763.0,132.901,133.0607,132.8611,132.901,4763.0
2025-01-02 14:55:00,133.12,133.2,132.9,132.9,4173.0,132.8312,132.911,132.6116,132.6116,4173.0
2025-01-02 15:00:00,132.87,133.33,132.87,133.33,5351.0,132.5817,133.0407,132.5817,133.0407,5351.0
2025-01-02 15:05:00,133.28,133.34,133.23,133.34,3818.0,132.9908,133.0507,132.9409,133.0507,3818.0
2025-01-02 15:10:00,133.3,133.51,133.3,133.51,5651.0,133.0108,133.2203,133.0108,133.2203,5651.0
2025-01-02 15:15:00,133.47,133.58,133.38,133.49,13910.0,133.1804,133.2902,133.0906,133.2004,13910.0
2025-01-02 15:20:00,133.51,133.54,133.45,133.5,5674.0,133.2203,133.2502,133.1604,133.2103,5674.0
2025-01-02 15:25:00,133.49,133.56,133.48,133.49,7208.0,133.2004,133.2702,133.1904,133.2004,7208.0
2025-01-02 15:30:00,133.49,133.67,133.37,133.47,9128.0,133.2004,133.38,133.0806,133.1804,9128.0
2025-01-02 15:35:00,133.41,133.41,133.31,133.34,4409.0,133.1205,133.1205,133.0207,133.0507,4409.0
2025-01-02 15:40:00,133.34,133.46,133.28,133.42,11743.0,133.0507,133.1704,132.9908,133.1305,11743.0
2025-01-02 15:45:00,133.45,133.45,133.28,133.28,10895.0,133.1604,133.1604,132.9908,132.9908,10895.0
2025-01-02 15:50:00,133.31,133.44,133.2,133.22,19077.0,133.0207,133.1505,132.911,132.9309,19077.0
2025-01-02 15:55:00,133.15,133.54,133.13,133.47,79222.0,132.8611,133.2502,132.8411,133.1804,79222.0
2025-01-03 09:30:00,133.45,134.08,133.45,133.73,13879.0,133.1604,133.7891,133.1604,133.4398,13879.0
2025-01-03 09:35:00,133.59,133.66,133.27,133.58,1408.0,133.3001,133.37,132.9808,133.2902,1408.0
2025-01-03 09:40:00,133.17,133.47,133.05,133.06,2811.0,132.8811,133.1804,132.7613,132.7713,2811.0
2025-01-03 09:45:00,133.06,133.11,132.78,133.02,3219.0,132.7713,132.8212,132.4919,132.7314,3219.0
2025-01-03 09:50:00,132.97,133.33,132.87,133.33,3438.0,132.6815,133.0407,132.5817,133.0407,3438.0
2025-01-03 09:55:00,133.11,133.11,132.75,132.75,4475.0,132.8212,132.8212,132.462,132.462,4475.0
2025-01-03 10:00:00,132.95,133.27,132.95,133.27,2815.0,132.6615,132.9808,132.6615,132.9808,2815.0
2025-01-03 10:05:00,133.25,133.63,133.25,133.53,3457.0,132.9609,133.3401,132.9609,133.2403,3457.0
2025-01-03 10:10:00,133.58,134.61,133.47,133.69,13517.0,133.2902,134.3179,133.1804,133.3999,13517.0
2025-01-03 10:15:00,133.61,133.85,133.6,133.72,8042.0,133.3201,133.5596,133.3101,133.4299,8042.0
2025-01-03 10:20:00,133.87,134.14,133.69,134.14,2277.0,133.5795,133.8489,133.3999,133.8489,2277.0
2025-01-03 10:25:00,134.05,134.18,133.92,134.18,1613.0,133.7591,133.8889,133.6294,133.8889,1613.0
2025-01-03 10:30:00,134.08,134.12,134.05,134.11,2020.0,133.7891,133.829,133.7591,133.819,2020.0
2025-01-03 10:35:00,134.05,134.19,133.96,134.17,2561.0,133.7591,133.8988,133.6693,133.8789,2561.0
2025-01-03 10:40:00,134.21,134.33,134.1,134.1,3750.0,133.9188,134.0385,133.809,133.809,3750.0
2025-01-03 10:45:00,134.04,134.12,134.04,134.12,600.0,133.7492,133.829,133.7492,133.829,600.0
2025-01-03 10:50:00,134.16,134.17,134.07,134.1,800.0,133.8689,133.8789,133.7791,133.809,800.0
2025-01-03 10:55:00,134.08,134.19,134.08,134.16,1573.0,133.7891,133.8988,133.7891,133.8689,1573.0
2025-01-03 11:00:00,134.12,134.41,134.12,134.38,6308.0,133.829,134.1184,133.829,134.0884,6308.0
2025-01-03 11:05:00,134.38,134.44,134.29,134.38,2510.0,134.0884,134.1483,133.9986,134.0884,2510.0
2025-01-03 11:10:00,134.41,134.41,134.15,134.18,1900.0,134.1184,134.1184,133.8589,133.8889,1900.0
2025-01-03 11:15:00,134.11,134.22,134.11,134.22,919.0,133.819,133.9288,133.819,133.9288,919.0
2025-01-03 11:20:00,134.18,134.19,134.11,134.13,2336.0,133.8889,133.8988,133.819,133.839,2336.0
2025-01-03 11:25:00,134.2,134.27,134.13,134.27,1300.0,133.9088,133.9787,133.839,133.9787,1300.0
2025-01-03 11:30:00,134.24,134.52,134.23,134.52,2277.0,133.9487,134.2281,133.9388,134.2281,2277.0
2025-01-03 11:35:00,134.5,134.67,134.45,134.55,4314.0,134.2082,134.3778,134.1583,134.2581,4314.0
2025-01-03 11:40:00,134.61,134.87,134.56,134.78,2039.0,134.3179,134.5774,134.268,134.4876,2039.0
2025-01-03 11:45:00,134.87,134.88,134.76,134.8,1888.0,134.5774,134.5873,134.4676,134.5075,1888.0
2025-01-03 11:50:00,134.85,134.93,134.81,134.93,1600.0,134.5574,134.6372,134.5175,134.6372,1600.0
2025-01-03 11:55:00,134.97,135.02,134.88,134.92,2540.0,134.6771,134.727,134.5873,134.6273,2540.0
2025-01-03 12:00:00,134.9,135.0,134.86,135.0,1735.0,134.6073,134.7071,134.5674,134.7071,1735.0
2025-01-03 12:05:00,135.08,135.19,135.08,135.08,1172.0,134.7869,134.8967,134.7869,134.7869,1172.0
2025-01-03 12:10:00,135.11,135.11,134.94,134.94,900.0,134.8168,134.8168,134.6472,134.6472,900.0
2025-01-03 12:15:00,134.97,135.04,134.94,134.94,1735.0,134.6771,134.747,134.6472,134.6472,1735.0
2025-01-03 12:20:00,134.98,134.99,134.91,134.97,2716.0,134.6871,134.6971,134.6173,134.6771,2716.0
2025-01-03 12:25:00,135.01,135.08,134.99,135.0,1800.0,134.7171,134.7869,134.6971,134.7071,1800.0
2025-01-03 12:30:00,135.07,135.12,134.92,134.92,2128.0,134.7769,134.8268,134.6273,134.6273,2128.0
2025-01-03 12:35:00,134.98,135.04,134.93,135.04,1420.0,134.6871,134.747,134.6372,134.747,1420.0
2025-01-03 12:40:00,134.97,135.01,134.94,134.99,1801.0,134.6771,134.7171,134.6472,134.6971,1801.0
2025-01-03 12:45:00,134.98,134.98,134.85,134.97,2709.0,134.6871,134.6871,134.5574,134.6771,2709.0
2025-01-03 12:50:00,134.97,134.99,134.92,134.92,2711.0,134.6771,134.6971,134.6273,134.6273,2711.0
2025-01-03 12:55:00,134.98,135.18,134.98,135.16,1443.0,134.6871,134.8867,134.6871,134.8667,1443.0
2025-01-03 13:00:00,135.16,135.25,135.09,135.25,2242.0,134.8667,134.9565,134.7969,134.9565,2242.0
2025-01-03 13:05:00,135.29,135.39,135.24,135.3,3167.0,134.9965,135.0962,134.9466,135.0064,3167.0
2025-01-03 13:10:00,135.33,135.4,135.32,135.4,1838.0,135.0364,135.1062,135.0264,135.1062,1838.0
2025-01-03 13:15:00,135.4,135.41,135.31,135.38,3320.0,135.1062,135.1162,135.0164,135.0863,3320.0
2025-01-03 13:20:00,135.43,135.45,135.38,135.38,1173.0,135.1361,135.1561,135.0863,135.0863,1173.0
2025-01-03 13:25:00,135.43,135.61,135.34,135.61,2666.0,135.1361,135.3158,135.0463,135.3158,2666.0
2025-01-03 13:30:00,135.69,135.8,135.64,135.68,3477.0,135.3956,135.5053,135.3457,135.3856,3477.0
2025-01-03 13:35:00,135.81,135.81,135.73,135.78,449.0,135.5153,135.5153,135.4355,135.4854,449.0
2025-01-03 13:40:00,135.8,135.8,135.75,135.76,971.0,135.5053,135.5053,135.4555,135.4654,971.0
2025-01-03 13:45:00,135.76,135.8,135.63,135.65,2177.0,135.4654,135.5053,135.3357,135.3557,2177.0
2025-01-03 13:50:00,135.71,135.73,135.67,135.67,1149.0,135.4155,135.4355,135.3756,135.3756,1149.0
2025-01-03 13:55:00,135.67,135.72,135.59,135.72,3092.0,135.3756,135.4255,135.2958,135.4255,3092.0
2025-01-03 14:00:00,135.68,135.78,135.68,135.78,1373.0,135.3856,135.4854,135.3856,135.4854,1373.0
2025-01-03 14:05:00,135.72,135.81,135.71,135.75,1948.0,135.4255,135.5153,135.4155,135.4555,1948.0
2025-01-03 14:10:00,135.73,135.79,135.72,135.78,2488.0,135.4355,135.4954,135.4255,135.4854,2488.0
2025-01-03 14:15:00,135.72,135.79,135.71,135.79,2064.0,135.4255,135.4954,135.4155,135.4954,2064.0
2025-01-03 14:20:00,135.79,135.93,135.79,135.84,3357.0,135.4954,135.6351,135.4954,135.5453,3357.0
2025-01-03 14:25:00,135.87,135.87,135.79,135.84,1225.0,135.5752,135.5752,135.4954,135.5453,1225.0
2025-01-03 14:30:00,135.84,135.93,135.83,135.93,1889.0,135.5453,135.6351,135.5353,135.6351,1889.0
2025-01-03 14:35:00,135.94,136.05,135.89,135.94,2892.0,135.645,135.7548,135.5952,135.645,2892.0
2025-01-03 14:40:00,135.94,135.98,135.91,135.98,874.0,135.645,135.685,135.6151,135.685,874.0
2025-01-03 14:45:00,135.95,136.0,135.94,135.99,609.0,135.655,135.7049,135.645,135.6949,609.0
2025-01-03 14:50:00,135.97,136.01,135.88,136.01,5151.0,135.675,135.7149,135.5852,135.7149,5151.0
2025-01-03 14:55:00,136.0,136.04,135.92,135.92,2699.0,135.7049,135.7448,135.6251,135.6251,2699.0
2025-01-03 15:00:00,135.91,135.91,135.81,135.89,2990.0,135.6151,135.6151,135.5153,135.5952,2990.0
2025-01-03 15:05:00,135.85,135.91,135.82,135.91,2797.0,135.5552,135.6151,135.5253,135.6151,2797.0
2025-01-03 15:10:00,135.95,136.04,135.95,136.04,1923.0,135.655,135.7448,135.655,135.7448,1923.0
2025-01-03 15:15:00,136.01,136.01,135.8,135.81,5885.0,135.7149,135.7149,135.5053,135.5153,5885.0
2025-01-03 15:20:00,135.84,135.88,135.8,135.84,4843.0,135.5453,135.5852,135.5053,135.5453,4843.0
2025-01-03 15:25:00,135.84,135.97,135.8,135.97,5245.0,135.5453,135.675,135.5053,135.675,5245.0
2025-01-03 15:30:00,135.91,135.96,135.82,135.91,6280.0,135.6151,135.665,135.5253,135.6151,6280.0
2025-01-03 15:35:00,135.91,135.91,135.76,135.78,5628.0,135.6151,135.6151,135.4654,135.4854,5628.0
2025-01-03 15:40:00,135.74,135.83,135.65,135.7,11200.0,135.4455,135.5353,135.3557,135.4056,11200.0
2025-01-03 15:45:00,135.69,135.79,135.63,135.77,12866.0,135.3956,135.4954,135.3357,135.4754,12866.0
2025-01-03 15:50:00,135.72,135.95,135.58,135.61,22812.0,135.4255,135.655,135.2858,135.3158,22812.0
2025-01-03 15:55:00,135.58,135.8,135.55,135.72,63638.0,135.2858,135.5053,135.2559,135.4255,63638.0
2025-01-06 09:30:00,135.6,136.16,135.34,135.66,20361.0,135.3058,135.8646,135.0463,135.3656,20361.0
2025-01-06 09:35:00,135.78,136.34,135.77,136.33,4228.0,135.4854,136.0442,135.4754,136.0342,4228.0
2025-01-06 09:40:00,136.57,137.85,136.4,137.82,16570.0,136.2737,137.5509,136.104,137.521,16570.0
2025-01-06 09:45:00,137.99,138.34,137.76,138.05,25857.0,137.6906,138.0398,137.4611,137.7505,25857.0
2025-01-06 09:50:00,137.94,137.95,137.6,137.78,4749.0,137.6407,137.6507,137.3014,137.481,4749.0
2025-01-06 09:55:00,137.92,137.92,137.67,137.8,4646.0,137.6207,137.6207,137.3713,137.501,4646.0
2025-01-06 10:00:00,137.76,137.9,137.58,137.72,5047.0,137.4611,137.6008,137.2815,137.4212,5047.0
2025-01-06 10:05:00,137.84,138.02,137.84,137.86,3975.0,137.5409,137.7205,137.5409,137.5609,3975.0
2025-01-06 10:10:00,137.9,138.22,137.68,138.22,7820.0,137.6008,137.9201,137.3813,137.9201,7820.0
2025-01-06 10:15:00,138.22,138.34,138.03,138.1,2718.0,137.9201,138.0398,137.7305,137.8004,2718.0
2025-01-06 10:20:00,138.1,138.17,137.98,138.1,3810.0,137.8004,137.8702,137.6806,137.8004,3810.0
2025-01-06 10:25:00,138.07,138.07,137.72,137.72,2433.0,137.7704,137.7704,137.4212,137.4212,2433.0
2025-01-06 10:30:00,137.74,137.88,137.44,137.81,4858.0,137.4411,137.5808,137.1418,137.511,4858.0
2025-01-06 10:35:00,137.77,137.81,137.52,137.59,3537.0,137.4711,137.511,137.2216,137.2915,3537.0
2025-01-06 10:40:00,137.59,137.6,137.38,137.51,5539.0,137.2915,137.3014,137.0819,137.2116,5539.0
2025-01-06 10:45:00,137.52,137.58,137.24,137.41,9816.0,137.2216,137.2815,136.9422,137.1119,9816.0
2025-01-06 10:50:00,137.34,137.49,137.19,137.49,5337.0,137.042,137.1917,136.8923,137.1917,5337.0
2025-01-06 10:55:00,137.49,137.51,137.38,137.38,4836.0,137.1917,137.2116,137.0819,137.0819,4836.0
2025-01-06 11:00:00,137.44,137.52,137.4,137.4,4370.0,137.1418,137.2216,137.1019,137.1019,4370.0
2025-01-06 11:05:00,137.4,137.4,137.01,137.18,3541.0,137.1019,137.1019,136.7127,136.8824,3541.0
2025-01-06 11:10:00,137.15,137.26,137.13,137.26,1300.0,136.8524,136.9622,136.8325,136.9622,1300.0
2025-01-06 11:15:00,137.26,137.42,137.26,137.28,10538.0,136.9622,137.1218,136.9622,136.9821,10538.0
2025-01-06 11:20:00,137.28,137.45,137.23,137.41,4180.0,136.9821,137.1518,136.9322,137.1119,4180.0
2025-01-06 11:25:00,137.43,137.44,137.28,137.3,1872.0,137.1318,137.1418,136.9821,137.0021,1872.0
2025-01-06 11:30:00,137.38,137.61,137.37,137.43,5614.0,137.0819,137.3114,137.0719,137.1318,5614.0
2025-01-06 11:35:00,137.47,137.6,137.47,137.54,7852.0,137.1717,137.3014,137.1717,137.2416,7852.0
2025-01-06 11:40:00,137.53,137.79,137.48,137.71,5401.0,137.2316,137.491,137.1817,137.4112,5401.0
2025-01-06 11:45:00,137.71,137.71,137.63,137.64,900.0,137.4112,137.4112,137.3314,137.3414,900.0
2025-01-06 11:50:00,137.7,137.7,137.5,137.52,5657.0,137.4012,137.4012,137.2017,137.2216,5657.0
2025-01-06 11:55:00,137.53,137.86,137.53,137.77,4417.0,137.2316,137.5609,137.2316,137.4711,4417.0
2025-01-06 12:00:00,137.77,137.85,137.69,137.69,857.0,137.4711,137.5509,137.3912,137.3912,857.0
2025-01-06 12:05:00,137.66,137.69,137.59,137.66,2836.0,137.3613,137.3912,137.2915,137.3613,2836.0
2025-01-06 12:10:00,137.64,137.66,137.52,137.52,1501.0,137.3414,137.3613,137.2216,137.2216,1501.0
2025-01-06 12:15:00,137.53,137.7,137.53,137.6,2753.0,137.2316,137.4012,137.2316,137.3014,2753.0
2025-01-06 12:20:00,137.59,137.6,137.51,137.51,1700.0,137.2915,137.3014,137.2116,137.2116,1700.0
2025-01-06 12:25:00,137.51,137.51,137.45,137.5,913.0,137.2116,137.2116,137.1518,137.2017,913.0
2025-01-06 12:30:00,137.4,137.59,137.34,137.57,6208.0,137.1019,137.2915,137.042,137.2715,6208.0
2025-01-06 12:35:00,137.53,137.61,137.51,137.54,3716.0,137.2316,137.3114,137.2116,137.2416,3716.0
2025-01-06 12:40:00,137.55,137.55,137.37,137.4,1569.0,137.2515,137.2515,137.0719,137.1019,1569.0
2025-01-06 12:45:00,137.35,137.42,137.29,137.37,3497.0,137.052,137.1218,136.9921,137.0719,3497.0
2025-01-06 12:50:00,137.38,137.38,137.09,137.09,2128.0,137.0819,137.0819,136.7925,136.7925,2128.0
2025-01-06 12:55:00,137.15,137.15,136.97,137.11,4380.0,136.8524,136.8524,136.6728,136.8125,4380.0
2025-01-06 13:00:00,137.11,137.18,136.96,137.05,2982.0,136.8125,136.8824,136.6628,136.7526,2982.0
2025-01-06 13:05:00,137.05,137.05,136.85,136.87,1222.0,136.7526,136.7526,136.5531,136.573,1222.0
2025-01-06 13:10:00,136.78,136.88,136.71,136.79,2321.0,136.4832,136.583,136.4134,136.4932,2321.0
2025-01-06 13:15:00,136.96,137.03,136.78,136.95,12465.0,136.6628,136.7327,136.4832,136.6529,12465.0
2025-01-06 13:20:00,136.94,137.14,136.93,137.14,2580.0,136.6429,136.8424,136.6329,136.8424,2580.0
2025-01-06 13:25:00,137.08,137.08,137.02,137.05,1000.0,136.7826,136.7826,136.7227,136.7526,1000.0
2025-01-06 13:30:00,137.06,137.18,137.03,137.11,5511.0,136.7626,136.8824,136.7327,136.8125,5511.0
2025-01-06 13:35:00,137.09,137.17,137.03,137.09,2774.0,136.7925,136.8724,136.7327,136.7925,2774.0
2025-01-06 13:40:00,137.09,137.1,136.95,136.99,1563.0,136.7925,136.8025,136.6529,136.6928,1563.0
2025-01-06 13:45:00,137.0,137.05,136.82,136.82,4564.0,136.7027,136.7526,136.5231,136.5231,4564.0
2025-01-06 13:50:00,136.82,136.89,136.77,136.84,5284.0,136.5231,136.593,136.4732,136.5431,5284.0
2025-01-06 13:55:00,136.78,136.98,136.72,136.72,11591.0,136.4832,136.6828,136.4233,136.4233,11591.0
2025-01-06 14:00:00,136.8,136.85,136.59,136.59,4112.0,136.5032,136.5531,136.2936,136.2936,4112.0
2025-01-06 14:05:00,136.57,136.7,136.46,136.58,1753.0,136.2737,136.4034,136.1639,136.2837,1753.0
2025-01-06 14:10:00,136.46,136.49,136.39,136.47,3505.0,136.1639,136.1938,136.0941,136.1739,3505.0
2025-01-06 14:15:00,136.46,136.46,136.39,136.39,1025.0,136.1639,136.1639,136.0941,136.0941,1025.0
2025-01-06 14:20:00,136.45,136.47,136.34,136.36,4364.0,136.1539,136.1739,136.0442,136.0641,4364.0
2025-01-06 14:25:00,136.36,136.36,136.23,136.28,4419.0,136.0641,136.0641,135.9344,135.9843,4419.0
2025-01-06 14:30:00,136.23,136.39,136.19,136.21,4435.0,135.9344,136.0941,135.8945,135.9145,4435.0
2025-01-06 14:35:00,136.21,136.47,136.21,136.43,2905.0,135.9145,136.1739,135.9145,136.134,2905.0
2025-01-06 14:40:00,136.37,136.51,136.37,136.42,1953.0,136.0741,136.2138,136.0741,136.124,1953.0
2025-01-06 14:45:00,136.4,136.53,136.37,136.53,1706.0,136.104,136.2338,136.0741,136.2338,1706.0
2025-01-06 14:50:00,136.53,136.53,136.48,136.49,500.0,136.2338,136.2338,136.1839,136.1938,500.0
2025-01-06 14:55:00,136.53,136.56,136.42,136.51,5362.0,136.2338,136.2637,136.124,136.2138,5362.0
2025-01-06 15:00:00,136.48,136.53,136.37,136.38,4666.0,136.1839,136.2338,136.0741,136.0841,4666.0
2025-01-06 15:05:00,136.37,136.42,136.25,136.37,4079.0,136.0741,136.124,135.9544,136.0741,4079.0
2025-01-06 15:10:00,136.38,136.42,136.33,136.4,2046.0,136.0841,136.124,136.0342,136.104,2046.0
2025-01-06 15:15:00,136.35,136.35,136.2,136.31,4577.0,136.0542,136.0542,135.9045,136.0142,4577.0
2025-01-06 15:20:00,136.31,136.54,136.22,136.5,5052.0,136.0142,136.2437,135.9244,136.2038,5052.0
2025-01-06 15:25:00,136.54,136.61,136.51,136.54,1742.0,136.2437,136.3136,136.2138,136.2437,1742.0
2025-01-06 15:30:00,136.53,136.64,136.48,136.5,12043.0,136.2338,136.3435,136.1839,136.2038,12043.0
2025-01-06 15:35:00,136.49,136.68,136.28,136.28,8315.0,136.1938,136.3834,135.9843,135.9843,8315.0
2025-01-06 15:40:00,136.3,136.34,136.17,136.24,11584.0,136.0043,136.0442,135.8745,135.9444,11584.0
2025-01-06 15:45:00,136.25,136.25,135.97,136.11,9274.0,135.9544,135.9544,135.675,135.8147,9274.0
2025-01-06 15:50:00,136.16,136.19,135.87,135.98,20451.0,135.8646,135.8945,135.5752,135.685,20451.0
2025-01-06 15:55:00,135.97,136.48,135.96,136.46,43076.0,135.675,136.1839,135.665,136.1639,43076.0
2025-01-07 09:30:00,136.83,137.59,135.98,137.59,16611.0,136.5331,137.2915,135.685,137.2915,16611.0
2025-01-07 09:35:00,137.8,138.48,137.46,138.23,3945.0,137.501,138.1795,137.1617,137.9301,3945.0
2025-01-07 09:40:00,138.53,139.22,138.51,139.18,6439.0,138.2294,138.9179,138.2095,138.878,6439.0
2025-01-07 09:45:00,139.15,140.24,138.98,140.16,9402.0,138.8481,139.9357,138.6784,139.8559,9402.0
2025-01-07 09:50:00,140.16,140.28,139.47,139.78,6095.0,139.8559,139.9756,139.1674,139.4767,6095.0
2025-01-07 09:55:00,139.72,139.99,139.51,139.96,3521.0,139.4168,139.6863,139.2073,139.6563,3521.0
2025-01-07 10:00:00,139.68,139.69,138.77,138.77,6558.0,139.3769,139.3869,138.4689,138.4689,6558.0
2025-01-07 10:05:00,138.78,138.78,138.24,138.24,4107.0,138.4789,138.4789,137.9401,137.9401,4107.0
2025-01-07 10:10:00,138.22,138.29,137.75,137.89,7014.0,137.9201,137.9899,137.4511,137.5908,7014.0
2025-01-07 10:15:00,137.91,138.0,137.68,137.97,4590.0,137.6108,137.7006,137.3813,137.6706,4590.0
2025-01-07 10:20:00,138.05,138.18,137.76,137.99,15608.0,137.7505,137.8802,137.4611,137.6906,15608.0
2025-01-07 10:25:00,137.99,138.42,137.91,138.42,6438.0,137.6906,138.1197,137.6108,138.1197,6438.0
2025-01-07 10:30:00,138.3,138.38,138.15,138.27,2657.0,137.9999,138.0797,137.8502,137.97,2657.0
2025-01-07 10:35:00,138.37,138.51,137.94,137.94,2195.0,138.0698,138.2095,137.6407,137.6407,2195.0
2025-01-07 10:40:00,138.13,138.13,137.77,137.8,1118.0,137.8303,137.8303,137.4711,137.501,1118.0
2025-01-07 10:45:00,137.78,137.78,137.33,137.33,606.0,137.481,137.481,137.032,137.032,606.0
2025-01-07 10:50:00,137.42,137.79,137.41,137.79,1847.0,137.1218,137.491,137.1119,137.491,1847.0
2025-01-07 10:55:00,137.91,138.14,137.91,138.08,1200.0,137.6108,137.8403,137.6108,137.7804,1200.0
2025-01-07 11:00:00,138.13,138.21,138.04,138.15,1938.0,137.8303,137.9101,137.7405,137.8502,1938.0
2025-01-07 11:05:00,138.15,138.16,138.01,138.03,2000.0,137.8502,137.8602,137.7106,137.7305,2000.0
2025-01-07 11:10:00,137.99,138.09,137.85,137.88,5962.0,137.6906,137.7904,137.5509,137.5808,5962.0
2025-01-07 11:15:00,137.78,137.81,137.55,137.75,2728.0,137.481,137.511,137.2515,137.4511,2728.0
2025-01-07 11:20:00,137.76,138.0,137.53,137.53,6799.0,137.4611,137.7006,137.2316,137.2316,6799.0
2025-01-07 11:25:00,137.48,137.63,137.31,137.57,5268.0,137.1817,137.3314,137.0121,137.2715,5268.0
2025-01-07 11:30:00,137.48,137.71,137.43,137.53,8196.0,137.1817,137.4112,137.1318,137.2316,8196.0
2025-01-07 11:35:00,137.5,137.74,137.42,137.74,2999.0,137.2017,137.4411,137.1218,137.4411,2999.0
2025-01-07 11:40:00,137.72,137.77,137.6,137.69,900.0,137.4212,137.4711,137.3014,137.3912,900.0
2025-01-07 11:45:00,137.72,137.79,137.72,137.72,999.0,137.4212,137.491,137.4212,137.4212,999.0
2025-01-07 11:50:00,137.72,137.74,137.5,137.5,5483.0,137.4212,137.4411,137.2017,137.2017,5483.0
2025-01-07 11:55:00,137.52,137.52,137.27,137.44,1300.0,137.2216,137.2216,136.9722,137.1418,1300.0
2025-01-07 12:00:00,137.5,137.62,137.5,137.52,1975.0,137.2017,137.3214,137.2017,137.2216,1975.0
2025-01-07 12:05:00,137.44,137.44,137.28,137.35,1121.0,137.1418,137.1418,136.9821,137.052,1121.0
2025-01-07 12:10:00,137.32,137.49,137.32,137.44,1839.0,137.022,137.1917,137.022,137.1418,1839.0
2025-01-07 12:15:00,137.5,137.69,137.5,137.67,3931.0,137.2017,137.3912,137.2017,137.3713,3931.0
2025-01-07 12:20:00,137.73,137.73,137.53,137.64,4531.0,137.4312,137.4312,137.2316,137.3414,4531.0
2025-01-07 12:25:00,137.6,137.67,137.59,137.66,4039.0,137.3014,137.3713,137.2915,137.3613,4039.0
2025-01-07 12:30:00,137.7,137.89,137.7,137.89,1414.0,137.4012,137.5908,137.4012,137.5908,1414.0
2025-01-07 12:35:00,137.85,137.97,137.77,137.87,7422.0,137.5509,137.6706,137.4711,137.5709,7422.0
2025-01-07 12:40:00,137.88,137.88,137.71,137.77,3122.0,137.5808,137.5808,137.4112,137.4711,3122.0
2025-01-07 12:45:00,137.68,137.68,137.56,137.64,2698.0,137.3813,137.3813,137.2615,137.3414,2698.0
2025-01-07 12:50:00,137.55,137.55,137.45,137.5,6556.0,137.2515,137.2515,137.1518,137.2017,6556.0
2025-01-07 12:55:00,137.5,137.66,137.48,137.66,2611.0,137.2017,137.3613,137.1817,137.3613,2611.0
2025-01-07 13:00:00,137.64,137.96,137.63,137.89,1639.0,137.3414,137.6607,137.3314,137.5908,1639.0
2025-01-07 13:05:00,137.9,138.04,137.84,138.04,3321.0,137.6008,137.7405,137.5409,137.7405,3321.0
2025-01-07 13:10:00,138.03,138.1,137.94,137.96,3033.0,137.7305,137.8004,137.6407,137.6607,3033.0
2025-01-07 13:15:00,137.93,137.97,137.8,137.91,2580.0,137.6307,137.6706,137.501,137.6108,2580.0
2025-01-07 13:20:00,137.94,138.01,137.82,138.01,12569.0,137.6407,137.7106,137.521,137.7106,12569.0
2025-01-07 13:25:00,138.09,138.11,138.02,138.11,3095.0,137.7904,137.8103,137.7205,137.8103,3095.0
2025-01-07 13:30:00,138.11,138.12,138.02,138.12,2850.0,137.8103,137.8203,137.7205,137.8203,2850.0
2025-01-07 13:35:00,138.06,138.1,137.99,138.03,2098.0,137.7604,137.8004,137.6906,137.7305,2098.0
2025-01-07 13:40:00,138.02,138.03,137.88,137.93,3179.0,137.7205,137.7305,137.5808,137.6307,3179.0
2025-01-07 13:45:00,138.03,138.14,137.95,138.14,1430.0,137.7305,137.8403,137.6507,137.8403,1430.0
2025-01-07 13:50:00,138.11,138.13,137.97,137.97,2599.0,137.8103,137.8303,137.6706,137.6706,2599.0
2025-01-07 13:55:00,138.03,138.08,137.91,137.92,5809.0,137.7305,137.7804,137.6108,137.6207,5809.0
2025-01-07 14:00:00,137.9,137.98,137.89,137.94,2545.0,137.6008,137.6806,137.5908,137.6407,2545.0
2025-01-07 14:05:00,137.89,137.91,137.73,137.79,5569.0,137.5908,137.6108,137.4312,137.491,5569.0
2025-01-07 14:10:00,137.74,137.9,137.69,137.81,32494.0,137.4411,137.6008,137.3912,137.511,32494.0
2025-01-07 14:15:00,137.86,137.96,137.8,137.96,4843.0,137.5609,137.6607,137.501,137.6607,4843.0
2025-01-07 14:20:00,137.96,138.0,137.87,137.92,3250.0,137.6607,137.7006,137.5709,137.6207,3250.0
2025-01-07 14:25:00,137.98,138.06,137.98,138.06,2178.0,137.6806,137.7604,137.6806,137.7604,2178.0
2025-01-07 14:30:00,138.06,138.06,137.8,137.8,4273.0,137.7604,137.7604,137.501,137.501,4273.0
2025-01-07 14:35:00,137.78,137.92,137.73,137.73,3660.0,137.481,137.6207,137.4312,137.4312,3660.0
2025-01-07 14:40:00,137.75,137.85,137.74,137.85,3477.0,137.4511,137.5509,137.4411,137.5509,3477.0
2025-01-07 14:45:00,137.84,137.84,137.75,137.77,4761.0,137.5409,137.5409,137.4511,137.4711,4761.0
2025-01-07 14:50:00,137.75,137.83,137.74,137.81,2360.0,137.4511,137.5309,137.4411,137.511,2360.0
2025-01-07 14:55:00,137.83,137.85,137.64,137.65,6059.0,137.5309,137.5509,137.3414,137.3513,6059.0
2025-01-07 15:00:00,137.7,137.71,137.44,137.47,6238.0,137.4012,137.4112,137.1418,137.1717,6238.0
2025-01-07 15:05:00,137.48,137.48,137.37,137.38,5106.0,137.1817,137.1817,137.0719,137.0819,5106.0
2025-01-07 15:10:00,137.33,137.36,137.25,137.34,4332.0,137.032,137.062,136.9522,137.042,4332.0
2025-01-07 15:15:00,137.4,137.52,137.15,137.15,5732.0,137.1019,137.2216,136.8524,136.8524,5732.0
2025-01-07 15:20:00,137.13,137.15,136.95,137.08,5323.0,136.8325,136.8524,136.6529,136.7826,5323.0
2025-01-07 15:25:00,137.08,137.19,137.07,137.19,4478.0,136.7826,136.8923,136.7726,136.8923,4478.0
2025-01-07 15:30:00,137.18,137.24,137.09,137.19,4553.0,136.8824,136.9422,136.7925,136.8923,4553.0
2025-01-07 15:35:00,137.14,137.21,137.01,137.21,31800.0,136.8424,136.9123,136.7127,136.9123,31800.0
2025-01-07 15:40:00,137.29,137.48,137.29,137.34,12590.0,136.9921,137.1817,136.9921,137.042,12590.0
2025-01-07 15:45:00,137.37,137.46,137.21,137.27,11700.0,137.0719,137.1617,136.9123,136.9722,11700.0
2025-01-07 15:50:00,137.34,137.54,137.23,137.4,28883.0,137.042,137.2416,136.9322,137.1019,28883.0
2025-01-07 15:55:00,137.41,137.52,137.2,137.47,82743.0,137.1119,137.2216,136.9023,137.1717,82743.0
2025-01-08 09:30:00,137.68,137.68,137.1,137.17,15607.0,137.3813,137.3813,136.8025,136.8724,15607.0
2025-01-08 09:35:00,137.18,137.36,136.14,136.45,15391.0,136.8824,137.062,135.8446,136.1539,15391.0
2025-01-08 09:40:00,136.04,136.13,135.63,135.68,7600.0,135.7448,135.8346,135.3357,135.3856,7600.0
2025-01-08 09:45:00,135.72,136.28,135.72,136.28,5421.0,135.4255,135.9843,135.4255,135.9843,5421.0
2025-01-08 09:50:00,136.35,136.57,136.35,136.57,1655.0,136.0542,136.2737,136.0542,136.2737,1655.0
2025-01-08 09:55:00,136.48,136.59,136.1,136.1,3376.0,136.1839,136.2936,135.8047,135.8047,3376.0
2025-01-08 10:00:00,136.15,136.73,136.02,136.73,5512.0,135.8546,136.4333,135.7249,136.4333,5512.0
2025-01-08 10:05:00,136.67,136.93,136.58,136.93,2111.0,136.3735,136.6329,136.2837,136.6329,2111.0
2025-01-08 10:10:00,136.88,136.95,136.72,136.8,3359.0,136.583,136.6529,136.4233,136.5032,3359.0
2025-01-08 10:15:00,136.91,137.01,136.66,136.84,2666.0,136.6129,136.7127,136.3635,136.5431,2666.0
2025-01-08 10:20:00,136.68,136.9,136.67,136.74,1867.0,136.3834,136.603,136.3735,136.4433,1867.0
2025-01-08 10:25:00,136.83,136.83,136.58,136.6,2107.0,136.5331,136.5331,136.2837,136.3036,2107.0
2025-01-08 10:30:00,136.71,136.83,136.59,136.62,3662.0,136.4134,136.5331,136.2936,136.3236,3662.0
2025-01-08 10:35:00,136.64,137.16,136.62,137.16,1468.0,136.3435,136.8624,136.3236,136.8624,1468.0
2025-01-08 10:40:00,137.13,137.13,136.84,136.96,2657.0,136.8325,136.8325,136.5431,136.6628,2657.0
2025-01-08 10:45:00,136.95,137.06,136.94,137.0,1275.0,136.6529,136.7626,136.6429,136.7027,1275.0
2025-01-08 10:50:00,137.04,137.17,137.04,137.15,1505.0,136.7427,136.8724,136.7427,136.8524,1505.0
2025-01-08 10:55:00,137.09,137.37,137.09,137.37,2183.0,136.7925,137.0719,136.7925,137.0719,2183.0
2025-01-08 11:00:00,137.31,137.31,137.21,137.28,1091.0,137.0121,137.0121,136.9123,136.9821,1091.0
2025-01-08 11:05:00,137.17,137.19,136.99,137.08,5202.0,136.8724,136.8923,136.6928,136.7826,5202.0
2025-01-08 11:10:00,137.06,137.06,136.92,136.92,2300.0,136.7626,136.7626,136.6229,136.6229,2300.0
2025-01-08 11:15:00,136.84,137.02,136.77,136.82,4269.0,136.5431,136.7227,136.4732,136.5231,4269.0
2025-01-08 11:20:00,136.82,137.0,136.82,136.95,6309.0,136.5231,136.7027,136.5231,136.6529,6309.0
2025-01-08 11:25:00,136.9,137.17,136.88,137.17,3038.0,136.603,136.8724,136.583,136.8724,3038.0
2025-01-08 11:30:00,137.21,137.21,137.07,137.14,2040.0,136.9123,136.9123,136.7726,136.8424,2040.0
2025-01-08 11:35:00,137.2,137.38,137.2,137.38,1340.0,136.9023,137.0819,136.9023,137.0819,1340.0
2025-01-08 11:40:00,137.44,137.47,137.25,137.38,2918.0,137.1418,137.1717,136.9522,137.0819,2918.0
2025-01-08 11:45:00,137.36,137.36,137.23,137.34,1520.0,137.062,137.062,136.9322,137.042,1520.0
2025-01-08 11:50:00,137.31,137.38,137.14,137.17,9466.0,137.0121,137.0819,136.8424,136.8724,9466.0
2025-01-08 11:55:00,137.15,137.53,137.15,137.53,22198.0,136.8524,137.2316,136.8524,137.2316,22198.0
2025-01-08 12:00:00,137.49,137.53,137.08,137.16,3056.0,137.1917,137.2316,136.7826,136.8624,3056.0
2025-01-08 12:05:00,137.23,137.27,136.86,136.98,2917.0,136.9322,136.9722,136.563,136.6828,2917.0
2025-01-08 12:10:00,136.91,137.03,136.87,136.87,2916.0,136.6129,136.7327,136.573,136.573,2916.0
2025-01-08 12:15:00,136.82,136.97,136.76,136.95,2222.0,136.5231,136.6728,136.4633,136.6529,2222.0
2025-01-08 12:20:00,137.03,137.07,136.93,137.0,1667.0,136.7327,136.7726,136.6329,136.7027,1667.0
2025-01-08 12:25:00,137.08,137.15,136.89,136.9,2242.0,136.7826,136.8524,136.593,136.603,2242.0
2025-01-08 12:30:00,136.96,136.96,136.88,136.9,1772.0,136.6628,136.6628,136.583,136.603,1772.0
2025-01-08 12:35:00,136.86,136.96,136.82,136.96,1650.0,136.563,136.6628,136.5231,136.6628,1650.0
2025-01-08 12:40:00,136.89,136.98,136.82,136.83,7967.0,136.593,136.6828,136.5231,136.5331,7967.0
2025-01-08 12:45:00,136.83,136.83,136.66,136.67,6982.0,136.5331,136.5331,136.3635,136.3735,6982.0
2025-01-08 12:50:00,136.68,136.69,136.68,136.69,391.0,136.3834,136.3934,136.3834,136.3934,391.0
2025-01-08 12:55:00,136.72,137.07,136.72,137.03,2365.0,136.4233,136.7726,136.4233,136.7327,2365.0
2025-01-08 13:00:00,136.99,137.22,136.99,137.05,1201.0,136.6928,136.9223,136.6928,136.7526,1201.0
2025-01-08 13:05:00,137.05,137.05,137.05,137.05,0.0,136.7526,136.7526,136.7526,136.7526,0.0
2025-01-08 13:10:00,136.98,137.01,136.92,137.01,2329.0,136.6828,136.7127,136.6229,136.7127,2329.0
2025-01-08 13:15:00,137.0,137.18,136.99,137.08,4809.0,136.7027,136.8824,136.6928,136.7826,4809.0
2025-01-08 13:20:00,137.07,137.07,137.0,137.04,600.0,136.7726,136.7726,136.7027,136.7427,600.0
2025-01-08 13:25:00,137.04,137.24,137.04,137.21,2834.0,136.7427,136.9422,136.7427,136.9123,2834.0
2025-01-08 13:30:00,137.14,137.25,137.1,137.19,2000.0,136.8424,136.9522,136.8025,136.8923,2000.0
2025-01-08 13:35:00,137.19,137.31,137.18,137.31,2175.0,136.8923,137.0121,136.8824,137.0121,2175.0
2025-01-08 13:40:00,137.26,137.3,137.25,137.3,895.0,136.9622,137.0021,136.9522,137.0021,895.0
2025-01-08 13:45:00,137.29,137.29,137.1,137.14,2310.0,136.9921,136.9921,136.8025,136.8424,2310.0
2025-01-08 13:50:00,137.07,137.11,136.86,136.86,1605.0,136.7726,136.8125,136.563,136.563,1605.0
2025-01-08 13:55:00,136.89,137.02,136.8,136.97,2746.0,136.593,136.7227,136.5032,136.6728,2746.0
2025-01-08 14:00:00,137.04,137.04,136.96,136.96,300.0,136.7427,136.7427,136.6628,136.6628,300.0
2025-01-08 14:05:00,137.09,137.37,137.04,137.3,3131.0,136.7925,137.0719,136.7427,137.0021,3131.0
2025-01-08 14:10:00,137.39,137.39,137.14,137.15,2062.0,137.0919,137.0919,136.8424,136.8524,2062.0
2025-01-08 14:15:00,137.09,137.23,137.09,137.23,2220.0,136.7925,136.9322,136.7925,136.9322,2220.0
2025-01-08 14:20:00,137.23,137.43,137.23,137.43,1235.0,136.9322,137.1318,136.9322,137.1318,1235.0
2025-01-08 14:25:00,137.42,137.61,137.42,137.45,3487.0,137.1218,137.3114,137.1218,137.1518,3487.0
2025-01-08 14:30:00,137.45,137.46,137.33,137.38,2069.0,137.1518,137.1617,137.032,137.0819,2069.0
2025-01-08 14:35:00,137.33,137.44,137.32,137.44,2820.0,137.032,137.1418,137.022,137.1418,2820.0
2025-01-08 14:40:00,137.36,137.53,137.31,137.5,47494.0,137.062,137.2316,137.0121,137.2017,47494.0
2025-01-08 14:45:00,137.37,137.55,137.37,137.55,1703.0,137.0719,137.2515,137.0719,137.2515,1703.0
2025-01-08 14:50:00,137.61,137.64,137.53,137.56,2930.0,137.3114,137.3414,137.2316,137.2615,2930.0
2025-01-08 14:55:00,137.57,137.63,137.42,137.42,8739.0,137.2715,137.3314,137.1218,137.1218,8739.0
2025-01-08 15:00:00,137.47,137.56,137.35,137.4,6649.0,137.1717,137.2615,137.052,137.1019,6649.0
2025-01-08 15:05:00,137.4,137.42,137.23,137.31,9239.0,137.1019,137.1218,136.9322,137.0121,9239.0
2025-01-08 15:10:00,137.34,137.35,137.17,137.22,6169.0,137.042,137.052,136.8724,136.9223,6169.0
2025-01-08 15:15:00,137.26,137.27,137.1,137.1,15439.0,136.9622,136.9722,136.8025,136.8025,15439.0
2025-01-08 15:20:00,137.11,137.25,137.05,137.22,12441.0,136.8125,136.9522,136.7526,136.9223,12441.0
2025-01-08 15:25:00,137.22,137.25,137.09,137.25,10411.0,136.9223,136.9522,136.7925,136.9522,10411.0
2025-01-08 15:30:00,137.19,137.48,137.17,137.27,10882.0,136.8923,137.1817,136.8724,136.9722,10882.0
2025-01-08 15:35:00,137.3,137.38,137.23,137.33,11953.0,137.0021,137.0819,136.9322,137.032,11953.0
2025-01-08 15:40:00,137.34,137.5,137.3,137.44,11742.0,137.042,137.2017,137.0021,137.1418,11742.0
2025-01-08 15:45:00,137.44,137.55,137.31,137.33,11726.0,137.1418,137.2515,137.0121,137.032,11726.0
2025-01-08 15:50:00,137.36,137.46,137.24,137.28,46351.0,137.062,137.1617,136.9422,136.9821,46351.0
2025-01-08 15:55:00,137.37,137.37,136.84,136.94,117825.0,137.0719,137.0719,136.5431,136.6429,117825.0
2025-01-10 09:30:00,134.75,137.55,134.7,137.55,34773.0,134.4576,137.2515,134.4077,137.2515,34773.0
2025-01-10 09:35:00,136.84,138.7,136.77,138.37,10538.0,136.5431,138.3991,136.4732,138.0698,10538.0
2025-01-10 09:40:00,138.53,140.14,138.23,139.35,29426.0,138.2294,139.8359,137.9301,139.0476,29426.0
2025-01-10 09:45:00,139.72,140.04,139.12,139.34,21081.0,139.4168,139.7361,138.8181,139.0377,21081.0
2025-01-10 09:50:00,139.16,139.26,138.6,138.74,24827.0,138.8581,138.9578,138.2993,138.439,24827.0
2025-01-10 09:55:00,138.66,139.01,138.61,138.64,6704.0,138.3591,138.7084,138.3092,138.3392,6704.0
2025-01-10 10:00:00,138.64,138.7,137.92,138.49,30889.0,138.3392,138.3991,137.6207,138.1895,30889.0
2025-01-10 10:05:00,138.5,138.5,137.92,137.97,6294.0,138.1995,138.1995,137.6207,137.6706,6294.0
2025-01-10 10:10:00,138.02,138.02,137.51,137.53,6801.0,137.7205,137.7205,137.2116,137.2316,6801.0
2025-01-10 10:15:00,137.52,137.53,137.15,137.31,28852.0,137.2216,137.2316,136.8524,137.0121,28852.0
2025-01-10 10:20:00,137.3,138.23,137.3,138.12,4775.0,137.0021,137.9301,137.0021,137.8203,4775.0
2025-01-10 10:25:00,138.13,138.37,137.9,138.03,15601.0,137.8303,138.0698,137.6008,137.7305,15601.0
2025-01-10 10:30:00,137.52,137.85,137.46,137.85,2091.0,137.2216,137.5509,137.1617,137.5509,2091.0
2025-01-10 10:35:00,137.94,137.98,137.71,137.81,8897.0,137.6407,137.6806,137.4112,137.511,8897.0
2025-01-10 10:40:00,137.81,137.82,137.53,137.55,4238.0,137.511,137.521,137.2316,137.2515,4238.0
2025-01-10 10:45:00,137.41,137.59,137.38,137.44,2435.0,137.1119,137.2915,137.0819,137.1418,2435.0
2025-01-10 10:50:00,137.43,137.54,137.29,137.54,2702.0,137.1318,137.2416,136.9921,137.2416,2702.0
2025-01-10 10:55:00,137.57,137.85,137.45,137.84,2634.0,137.2715,137.5509,137.1518,137.5409,2634.0
2025-01-10 11:00:00,137.97,138.08,137.85,138.03,8006.0,137.6706,137.7804,137.5509,137.7305,8006.0
2025-01-10 11:05:00,138.1,138.22,138.1,138.15,1200.0,137.8004,137.9201,137.8004,137.8502,1200.0
2025-01-10 11:10:00,138.15,138.25,138.08,138.12,1827.0,137.8502,137.95,137.7804,137.8203,1827.0
2025-01-10 11:15:00,138.06,138.13,137.9,138.04,16714.0,137.7604,137.8303,137.6008,137.7405,16714.0
2025-01-10 11:20:00,138.1,138.3,138.1,138.3,1140.0,137.8004,137.9999,137.8004,137.9999,1140.0
2025-01-10 11:25:00,138.14,138.25,137.95,138.05,5703.0,137.8403,137.95,137.6507,137.7505,5703.0
2025-01-10 11:30:00,137.91,137.99,137.43,137.43,13494.0,137.6108,137.6906,137.1318,137.1318,13494.0
2025-01-10 11:35:00,137.49,137.6,137.49,137.54,2474.0,137.1917,137.3014,137.1917,137.2416,2474.0
2025-01-10 11:40:00,137.5,137.66,137.5,137.55,5606.0,137.2017,137.3613,137.2017,137.2515,5606.0
2025-01-10 11:45:00,137.69,137.69,137.08,137.08,20580.0,137.3912,137.3912,136.7826,136.7826,20580.0
2025-01-10 11:50:00,137.1,137.24,137.03,137.1,1880.0,136.8025,136.9422,136.7327,136.8025,1880.0
2025-01-10 11:55:00,137.19,137.2,136.96,136.96,2252.0,136.8923,136.9023,136.6628,136.6628,2252.0
2025-01-10 12:00:00,136.96,137.26,136.91,136.94,6103.0,136.6628,136.9622,136.6129,136.6429,6103.0
2025-01-10 12:05:00,136.93,137.0,136.8,136.86,5594.0,136.6329,136.7027,136.5032,136.563,5594.0
2025-01-10 12:10:00,136.85,136.97,136.85,136.96,1400.0,136.5531,136.6728,136.5531,136.6628,1400.0
2025-01-10 12:15:00,136.96,137.25,136.96,137.25,1357.0,136.6628,136.9522,136.6628,136.9522,1357.0
2025-01-10 12:20:00,137.25,137.34,136.98,136.98,1701.0,136.9522,137.042,136.6828,136.6828,1701.0
2025-01-10 12:25:00,136.98,137.27,136.97,137.19,2905.0,136.6828,136.9722,136.6728,136.8923,2905.0
2025-01-10 12:30:00,137.19,137.36,137.18,137.35,2100.0,136.8923,137.062,136.8824,137.052,2100.0
2025-01-10 12:35:00,137.35,137.35,137.09,137.22,2423.0,137.052,137.052,136.7925,136.9223,2423.0
2025-01-10 12:40:00,137.24,137.26,137.23,137.24,900.0,136.9422,136.9622,136.9322,136.9422,900.0
2025-01-10 12:45:00,137.18,137.34,137.17,137.31,1666.0,136.8824,137.042,136.8724,137.0121,1666.0
2025-01-10 12:50:00,137.23,137.28,137.03,137.14,2424.0,136.9322,136.9821,136.7327,136.8424,2424.0
2025-01-10 12:55:00,137.15,137.16,137.06,137.15,3858.0,136.8524,136.8624,136.7626,136.8524,3858.0
2025-01-10 13:00:00,137.04,137.25,136.96,137.12,2426.0,136.7427,136.9522,136.6628,136.8225,2426.0
2025-01-10 13:05:00,137.19,137.25,137.11,137.25,501.0,136.8923,136.9522,136.8125,136.9522,501.0
2025-01-10 13:10:00,137.29,137.38,137.15,137.38,8080.0,136.9921,137.0819,136.8524,137.0819,8080.0
2025-01-10 13:15:00,137.39,137.51,137.33,137.47,22113.0,137.0919,137.2116,137.032,137.1717,22113.0
2025-01-10 13:20:00,137.48,137.57,137.48,137.55,2100.0,137.1817,137.2715,137.1817,137.2515,2100.0
2025-01-10 13:25:00,137.55,137.64,137.34,137.35,20339.0,137.2515,137.3414,137.042,137.052,20339.0
2025-01-10 13:30:00,137.4,137.5,137.21,137.33,19440.0,137.1019,137.2017,136.9123,137.032,19440.0
2025-01-10 13:35:00,137.41,137.66,137.32,137.56,16138.0,137.1119,137.3613,137.022,137.2615,16138.0
2025-01-10 13:40:00,137.78,137.9,137.71,137.9,1816.0,137.481,137.6008,137.4112,137.6008,1816.0
2025-01-10 13:45:00,137.92,137.98,137.71,137.82,3187.0,137.6207,137.6806,137.4112,137.521,3187.0
2025-01-10 13:50:00,137.81,138.05,137.7,137.77,1973.0,137.511,137.7505,137.4012,137.4711,1973.0
2025-01-10 13:55:00,137.77,137.86,137.77,137.86,600.0,137.4711,137.5609,137.4711,137.5609,600.0
2025-01-10 14:00:00,137.82,137.82,137.66,137.68,2195.0,137.521,137.521,137.3613,137.3813,2195.0
2025-01-10 14:05:00,137.68,137.68,137.4,137.43,3627.0,137.3813,137.3813,137.1019,137.1318,3627.0
2025-01-10 14:10:00,137.4,137.78,137.4,137.69,5970.0,137.1019,137.481,137.1019,137.3912,5970.0
2025-01-10 14:15:00,137.76,137.78,137.6,137.63,2439.0,137.4611,137.481,137.3014,137.3314,2439.0
2025-01-10 14:20:00,137.68,137.84,137.65,137.84,2421.0,137.3813,137.5409,137.3513,137.5409,2421.0
2025-01-10 14:25:00,137.82,138.1,137.82,137.92,3819.0,137.521,137.8004,137.521,137.6207,3819.0
2025-01-10 14:30:00,137.91,137.96,137.63,137.63,2931.0,137.6108,137.6607,137.3314,137.3314,2931.0
2025-01-10 14:35:00,137.67,137.71,137.62,137.71,3621.0,137.3713,137.4112,137.3214,137.4112,3621.0
2025-01-10 14:40:00,137.61,137.91,137.61,137.91,6405.0,137.3114,137.6108,137.3114,137.6108,6405.0
2025-01-10 14:45:00,137.97,137.99,137.85,137.94,2200.0,137.6706,137.6906,137.5509,137.6407,2200.0
2025-01-10 14:50:00,137.93,137.94,137.82,137.88,2671.0,137.6307,137.6407,137.521,137.5808,2671.0
2025-01-10 14:55:00,137.83,137.88,137.74,137.74,8858.0,137.5309,137.5808,137.4411,137.4411,8858.0
2025-01-10 15:00:00,137.74,137.76,137.41,137.61,12188.0,137.4411,137.4611,137.1119,137.3114,12188.0
2025-01-10 15:05:00,137.59,137.62,137.45,137.45,2062.0,137.2915,137.3214,137.1518,137.1518,2062.0
2025-01-10 15:10:00,137.43,137.5,137.23,137.24,4006.0,137.1318,137.2017,136.9322,136.9422,4006.0
2025-01-10 15:15:00,137.23,137.28,137.1,137.11,2991.0,136.9322,136.9821,136.8025,136.8125,2991.0
2025-01-10 15:20:00,137.17,137.41,137.12,137.4,4727.0,136.8724,137.1119,136.8225,137.1019,4727.0
2025-01-10 15:25:00,137.4,137.4,137.08,137.08,4243.0,137.1019,137.1019,136.7826,136.7826,4243.0
2025-01-10 15:30:00,137.18,137.23,137.09,137.15,4435.0,136.8824,136.9322,136.7925,136.8524,4435.0
2025-01-10 15:35:00,137.22,137.31,137.11,137.19,5612.0,136.9223,137.0121,136.8125,136.8923,5612.0
2025-01-10 15:40:00,137.08,137.51,137.05,137.42,13123.0,136.7826,137.2116,136.7526,137.1218,13123.0
2025-01-10 15:45:00,137.38,137.38,137.05,137.18,11089.0,137.0819,137.0819,136.7526,136.8824,11089.0
2025-01-10 15:50:00,137.1,137.32,137.01,137.24,22208.0,136.8025,137.022,136.7127,136.9422,22208.0
2025-01-10 15:55:00,137.27,137.61,137.06,137.5,79491.0,136.9722,137.3114,136.7626,137.2017,79491.0
2025-01-13 09:30:00,137.22,138.96,137.0,138.65,21044.0,136.9223,138.6585,136.7027,138.3492,21044.0
2025-01-13 09:35:00,138.89,139.11,138.49,138.76,3625.0,138.5886,138.8082,138.1895,138.4589,3625.0
2025-01-13 09:40:00,138.86,140.58,138.85,140.56,11339.0,138.5587,140.275,138.5487,140.255,11339.0
2025-01-13 09:45:00,140.49,142.28,140.49,141.83,35229.0,140.1852,141.9713,140.1852,141.5223,35229.0
2025-01-13 09:50:00,141.91,142.09,141.17,141.38,12427.0,141.6021,141.7817,140.8637,141.0732,12427.0
2025-01-13 09:55:00,141.24,141.89,141.08,141.63,7170.0,140.9335,141.5821,140.7739,141.3227,7170.0
2025-01-13 10:00:00,141.69,141.87,141.32,141.77,14992.0,141.3826,141.5622,141.0134,141.4624,14992.0
2025-01-13 10:05:00,141.68,142.0,141.43,141.78,7279.0,141.3726,141.6919,141.1231,141.4724,7279.0
2025-01-13 10:10:00,141.84,141.87,141.23,141.27,8228.0,141.5322,141.5622,140.9236,140.9635,8228.0
2025-01-13 10:15:00,141.3,142.07,141.11,142.07,9313.0,140.9934,141.7617,140.8038,141.7617,9313.0
2025-01-13 10:20:00,142.02,142.17,141.51,141.7,12136.0,141.7118,141.8615,141.203,141.3925,12136.0
2025-01-13 10:25:00,141.73,141.75,141.44,141.53,13422.0,141.4225,141.4424,141.1331,141.2229,13422.0
2025-01-13 10:30:00,141.57,141.86,141.42,141.5,13165.0,141.2628,141.5522,141.1132,141.193,13165.0
2025-01-13 10:35:00,141.44,142.08,141.44,141.84,6534.0,141.1331,141.7717,141.1331,141.5322,6534.0
2025-01-13 10:40:00,141.96,142.2,141.74,142.2,4528.0,141.652,141.8915,141.4325,141.8915,4528.0
2025-01-13 10:45:00,142.14,142.34,141.96,142.14,7519.0,141.8316,142.0312,141.652,141.8316,7519.0
2025-01-13 10:50:00,142.02,142.02,141.63,141.92,8512.0,141.7118,141.7118,141.3227,141.6121,8512.0
2025-01-13 10:55:00,141.97,142.31,141.79,142.2,4549.0,141.662,142.0012,141.4823,141.8915,4549.0
2025-01-13 11:00:00,142.22,142.28,141.89,142.22,12726.0,141.9114,141.9713,141.5821,141.9114,12726.0
2025-01-13 11:05:00,142.22,142.49,142.19,142.33,6160.0,141.9114,142.1808,141.8815,142.0212,6160.0
2025-01-13 11:10:00,142.48,142.82,142.39,142.61,16646.0,142.1709,142.5101,142.081,142.3006,16646.0
2025-01-13 11:15:00,142.45,142.74,142.23,142.47,10865.0,142.1409,142.4303,141.9214,142.1609,10865.0
2025-01-13 11:20:00,142.53,142.53,142.1,142.1,4129.0,142.2207,142.2207,141.7917,141.7917,4129.0
2025-01-13 11:25:00,142.24,142.39,141.98,142.22,2963.0,141.9314,142.081,141.6719,141.9114,2963.0
2025-01-13 11:30:00,142.16,142.16,141.88,142.09,6560.0,141.8515,141.8515,141.5722,141.7817,6560.0
2025-01-13 11:35:00,142.07,142.09,141.6,141.6,8084.0,141.7617,141.7817,141.2928,141.2928,8084.0
2025-01-13 11:40:00,141.67,141.94,141.58,141.83,7715.0,141.3626,141.632,141.2728,141.5223,7715.0
2025-01-13 11:45:00,141.76,141.92,141.41,141.57,7410.0,141.4524,141.6121,141.1032,141.2628,7410.0
2025-01-13 11:50:00,141.44,141.64,141.4,141.64,5415.0,141.1331,141.3327,141.0932,141.3327,5415.0
2025-01-13 11:55:00,141.67,141.67,141.12,141.12,8609.0,141.3626,141.3626,140.8138,140.8138,8609.0
2025-01-13 12:00:00,141.13,141.35,141.04,141.23,3084.0,140.8238,141.0433,140.734,140.9236,3084.0
2025-01-13 12:05:00,141.29,141.35,141.04,141.33,5164.0,140.9834,141.0433,140.734,141.0233,5164.0
2025-01-13 12:10:00,141.34,141.64,141.28,141.31,16575.0,141.0333,141.3327,140.9735,141.0034,16575.0
2025-01-13 12:15:00,141.31,141.77,141.2,141.64,6234.0,141.0034,141.4624,140.8936,141.3327,6234.0
2025-01-13 12:20:00,141.68,141.8,141.59,141.59,4781.0,141.3726,141.4923,141.2828,141.2828,4781.0
2025-01-13 12:25:00,141.58,141.89,141.5,141.87,22614.0,141.2728,141.5821,141.193,141.5622,22614.0
2025-01-13 12:30:00,141.86,141.86,141.64,141.64,7980.0,141.5522,141.5522,141.3327,141.3327,7980.0
2025-01-13 12:35:00,141.55,141.67,141.49,141.61,4650.0,141.2429,141.3626,141.183,141.3027,4650.0
2025-01-13 12:40:00,141.6,142.0,141.6,141.89,8797.0,141.2928,141.6919,141.2928,141.5821,8797.0
2025-01-13 12:45:00,141.89,142.14,141.88,142.1,5164.0,141.5821,141.8316,141.5722,141.7917,5164.0
2025-01-13 12:50:00,142.12,142.41,142.07,142.41,5823.0,141.8116,142.101,141.7617,142.101,5823.0
2025-01-13 12:55:00,142.44,142.5,142.26,142.34,7813.0,142.1309,142.1908,141.9513,142.0312,7813.0
2025-01-13 13:00:00,142.43,142.44,142.1,142.18,6782.0,142.121,142.1309,141.7917,141.8715,6782.0
2025-01-13 13:05:00,142.14,142.36,142.1,142.19,8179.0,141.8316,142.0511,141.7917,141.8815,8179.0
2025-01-13 13:10:00,142.27,142.4,142.24,142.26,5965.0,141.9613,142.091,141.9314,141.9513,5965.0
2025-01-13 13:15:00,142.31,142.38,142.28,142.33,4051.0,142.0012,142.0711,141.9713,142.0212,4051.0
2025-01-13 13:20:00,142.35,142.4,142.08,142.24,14213.0,142.0411,142.091,141.7717,141.9314,14213.0
2025-01-13 13:25:00,142.27,142.35,142.08,142.28,6315.0,141.9613,142.0411,141.7717,141.9713,6315.0
2025-01-13 13:30:00,142.28,142.36,142.22,142.28,3961.0,141.9713,142.0511,141.9114,141.9713,3961.0
2025-01-13 13:35:00,142.21,142.33,142.0,142.29,12513.0,141.9014,142.0212,141.6919,141.9813,12513.0
2025-01-13 13:40:00,142.38,142.45,142.31,142.33,7070.0,142.0711,142.1409,142.0012,142.0212,7070.0
2025-01-13 13:45:00,142.26,142.64,142.21,142.57,4868.0,141.9513,142.3305,141.9014,142.2607,4868.0
2025-01-13 13:50:00,142.61,142.65,142.43,142.62,3085.0,142.3006,142.3405,142.121,142.3105,3085.0
2025-01-13 13:55:00,142.52,142.78,142.52,142.68,5049.0,142.2108,142.4702,142.2108,142.3704,5049.0
2025-01-13 14:00:00,142.68,142.68,142.34,142.34,5477.0,142.3704,142.3704,142.0312,142.0312,5477.0
2025-01-13 14:05:00,142.47,142.63,142.41,142.5,8477.0,142.1609,142.3205,142.101,142.1908,8477.0
2025-01-13 14:10:00,142.57,142.58,142.37,142.53,3489.0,142.2607,142.2706,142.0611,142.2207,3489.0
2025-01-13 14:15:00,142.5,142.51,142.24,142.33,2165.0,142.1908,142.2008,141.9314,142.0212,2165.0
2025-01-13 14:20:00,142.25,142.26,142.06,142.15,4592.0,141.9414,141.9513,141.7518,141.8416,4592.0
2025-01-13 14:25:00,142.09,142.31,142.05,142.29,5416.0,141.7817,142.0012,141.7418,141.9813,5416.0
2025-01-13 14:30:00,142.28,142.28,142.05,142.11,4311.0,141.9713,141.9713,141.7418,141.8017,4311.0
2025-01-13 14:35:00,142.11,142.2,141.85,142.13,6618.0,141.8017,141.8915,141.5422,141.8216,6618.0
2025-01-13 14:40:00,142.16,142.19,141.83,141.83,13955.0,141.8515,141.8815,141.5223,141.5223,13955.0
2025-01-13 14:45:00,141.73,141.84,141.52,141.52,4158.0,141.4225,141.5322,141.2129,141.2129,4158.0
2025-01-13 14:50:00,141.53,141.74,141.38,141.74,7217.0,141.2229,141.4325,141.0732,141.4325,7217.0
2025-01-13 14:55:00,141.69,141.82,141.67,141.67,2500.0,141.3826,141.5123,141.3626,141.3626,2500.0
2025-01-13 15:00:00,141.66,141.77,141.55,141.76,21677.0,141.3526,141.4624,141.2429,141.4524,21677.0
2025-01-13 15:05:00,141.76,141.81,141.73,141.73,2201.0,141.4524,141.5023,141.4225,141.4225,2201.0
2025-01-13 15:10:00,141.75,141.82,141.7,141.7,2732.0,141.4424,141.5123,141.3925,141.3925,2732.0
2025-01-13 15:15:00,141.7,141.81,141.47,141.61,20109.0,141.3925,141.5023,141.163,141.3027,20109.0
2025-01-13 15:20:00,141.61,141.61,141.44,141.5,8409.0,141.3027,141.3027,141.1331,141.193,8409.0
2025-01-13 15:25:00,141.57,141.61,141.44,141.61,15487.0,141.2628,141.3027,141.1331,141.3027,15487.0
2025-01-13 15:30:00,141.58,141.73,141.58,141.65,4298.0,141.2728,141.4225,141.2728,141.3427,4298.0
2025-01-13 15:35:00,141.65,141.74,141.64,141.69,6554.0,141.3427,141.4325,141.3327,141.3826,6554.0
2025-01-13 15:40:00,141.72,141.77,141.37,141.55,28825.0,141.4125,141.4624,141.0633,141.2429,28825.0
2025-01-13 15:45:00,141.56,141.71,141.52,141.71,12473.0,141.2528,141.4025,141.2129,141.4025,12473.0
2025-01-13 15:50:00,141.75,142.15,141.75,141.96,15567.0,141.4424,141.8416,141.4424,141.652,15567.0
2025-01-13 15:55:00,141.92,142.06,141.84,141.95,78939.0,141.6121,141.7518,141.5322,141.642,78939.0
2025-01-14 09:30:00,142.0,143.0,141.98,142.97,25510.0,141.6919,142.6897,141.6719,142.6598,25510.0
2025-01-14 09:35:00,142.97,144.46,142.92,143.88,36229.0,142.6598,144.1466,142.6099,143.5678,36229.0
2025-01-14 09:40:00,143.84,144.53,143.56,144.44,7518.0,143.5279,144.2164,143.2485,144.1266,7518.0
2025-01-14 09:45:00,144.44,144.51,143.57,143.57,13065.0,144.1266,144.1964,143.2585,143.2585,13065.0
2025-01-14 09:50:00,143.56,144.41,143.5,144.08,12330.0,143.2485,144.0967,143.1886,143.7674,12330.0
2025-01-14 09:55:00,144.05,144.06,143.52,144.02,7845.0,143.7374,143.7474,143.2086,143.7075,7845.0
2025-01-14 10:00:00,144.18,144.18,143.62,143.97,7018.0,143.8672,143.8672,143.3084,143.6576,7018.0
2025-01-14 10:05:00,143.98,144.22,143.66,143.81,20921.0,143.6676,143.9071,143.3483,143.498,20921.0
2025-01-14 10:10:00,143.81,144.27,143.8,144.02,8294.0,143.498,143.957,143.488,143.7075,8294.0
2025-01-14 10:15:00,143.97,144.03,143.52,143.58,13294.0,143.6576,143.7175,143.2086,143.2685,13294.0
2025-01-14 10:20:00,143.5,143.56,143.23,143.25,4929.0,143.1886,143.2485,142.9192,142.9392,4929.0
2025-01-14 10:25:00,143.23,143.23,142.75,142.81,23899.0,142.9192,142.9192,142.4403,142.5001,23899.0
2025-01-14 10:30:00,142.84,142.96,142.55,142.87,7728.0,142.5301,142.6498,142.2407,142.56,7728.0
2025-01-14 10:35:00,142.91,143.34,142.85,143.25,4980.0,142.5999,143.029,142.54,142.9392,4980.0
2025-01-14 10:40:00,143.25,143.39,143.1,143.29,2021.0,142.9392,143.0789,142.7895,142.9791,2021.0
2025-01-14 10:45:00,143.17,143.17,142.61,142.8,4480.0,142.8594,142.8594,142.3006,142.4902,4480.0
2025-01-14 10:50:00,142.66,142.67,142.13,142.18,5112.0,142.3505,142.3604,141.8216,141.8715,5112.0
2025-01-14 10:55:00,142.13,142.13,141.73,142.03,11193.0,141.8216,141.8216,141.4225,141.7218,11193.0
2025-01-14 11:00:00,142.03,142.03,141.51,141.67,8676.0,141.7218,141.7218,141.203,141.3626,8676.0
2025-01-14 11:05:00,141.53,141.73,141.53,141.7,1493.0,141.2229,141.4225,141.2229,141.3925,1493.0
2025-01-14 11:10:00,141.6,141.87,141.54,141.71,7113.0,141.2928,141.5622,141.2329,141.4025,7113.0
2025-01-14 11:15:00,141.71,141.83,141.71,141.72,1148.0,141.4025,141.5223,141.4025,141.4125,1148.0
2025-01-14 11:20:00,141.66,141.73,141.18,141.18,6358.0,141.3526,141.4225,140.8737,140.8737,6358.0
2025-01-14 11:25:00,141.26,141.59,141.26,141.31,3794.0,140.9535,141.2828,140.9535,141.0034,3794.0
2025-01-14 11:30:00,141.31,141.56,141.19,141.49,6046.0,141.0034,141.2528,140.8837,141.183,6046.0
2025-01-14 11:35:00,141.41,141.41,141.22,141.28,1800.0,141.1032,141.1032,140.9136,140.9735,1800.0
2025-01-14 11:40:00,141.34,141.63,141.34,141.34,4651.0,141.0333,141.3227,141.0333,141.0333,4651.0
2025-01-14 11:45:00,141.47,141.51,141.22,141.26,2401.0,141.163,141.203,140.9136,140.9535,2401.0
2025-01-14 11:50:00,141.32,141.39,141.2,141.36,7620.0,141.0134,141.0832,140.8936,141.0533,7620.0
2025-01-14 11:55:00,141.36,141.36,141.06,141.15,5000.0,141.0533,141.0533,140.7539,140.8437,5000.0
2025-01-14 12:00:00,140.98,141.09,140.89,141.02,5943.0,140.6741,140.7839,140.5843,140.714,5943.0
2025-01-14 12:05:00,140.89,141.03,140.6,140.61,5947.0,140.5843,140.724,140.2949,140.3049,5947.0
2025-01-14 12:10:00,140.66,140.69,140.51,140.51,2416.0,140.3548,140.3847,140.2051,140.2051,2416.0
2025-01-14 12:15:00,140.49,140.65,140.47,140.52,9177.0,140.1852,140.3448,140.1652,140.2151,9177.0
2025-01-14 12:20:00,140.5,140.52,140.15,140.15,7079.0,140.1951,140.2151,139.8459,139.8459,7079.0
2025-01-14 12:25:00,140.28,140.51,140.2,140.51,11258.0,139.9756,140.2051,139.8958,140.2051,11258.0
2025-01-14 12:30:00,140.53,140.53,140.18,140.41,11496.0,140.2251,140.2251,139.8758,140.1053,11496.0
2025-01-14 12:35:00,140.48,140.72,140.43,140.71,2408.0,140.1752,140.4147,140.1253,140.4047,2408.0
2025-01-14 12:40:00,140.72,140.93,140.59,140.76,3116.0,140.4147,140.6242,140.285,140.4546,3116.0
2025-01-14 12:45:00,140.86,140.92,140.76,140.87,3298.0,140.5544,140.6142,140.4546,140.5643,3298.0
2025-01-14 12:50:00,140.87,141.0,140.81,140.84,4511.0,140.5643,140.6941,140.5045,140.5344,4511.0
2025-01-14 12:55:00,140.9,141.05,140.77,140.96,2493.0,140.5943,140.744,140.4646,140.6541,2493.0
2025-01-14 13:00:00,140.89,141.14,140.89,141.08,3011.0,140.5843,140.8338,140.5843,140.7739,3011.0
2025-01-14 13:05:00,141.14,141.61,141.09,141.45,11161.0,140.8338,141.3027,140.7839,141.1431,11161.0
2025-01-14 13:10:00,141.39,141.99,141.17,141.82,8722.0,141.0832,141.6819,140.8637,141.5123,8722.0
2025-01-14 13:15:00,141.77,143.8,141.76,143.47,72669.0,141.4624,143.488,141.4524,143.1587,72669.0
2025-01-14 13:20:00,143.48,145.38,143.48,144.48,108988.0,143.1687,145.0646,143.1687,144.1665,108988.0
2025-01-14 13:25:00,144.14,144.37,143.2,143.87,24539.0,143.8272,144.0568,142.8893,143.5578,24539.0
2025-01-14 13:30:00,143.84,143.94,143.45,143.86,28519.0,143.5279,143.6277,143.1387,143.5479,28519.0
2025-01-14 13:35:00,143.89,143.93,143.59,143.91,10270.0,143.5778,143.6177,143.2784,143.5977,10270.0
2025-01-14 13:40:00,143.83,143.96,143.59,143.7,9870.0,143.5179,143.6476,143.2784,143.3882,9870.0
2025-01-14 13:45:00,143.84,144.03,143.73,143.81,12098.0,143.5279,143.7175,143.4181,143.498,12098.0
2025-01-14 13:50:00,143.79,143.87,143.68,143.84,7409.0,143.478,143.5578,143.3682,143.5279,7409.0
2025-01-14 13:55:00,143.86,143.9,143.75,143.8,17036.0,143.5479,143.5878,143.4381,143.488,17036.0
2025-01-14 14:00:00,143.75,144.09,143.66,144.0,33033.0,143.4381,143.7774,143.3483,143.6876,33033.0
2025-01-14 14:05:00,143.94,144.36,143.77,144.0,13729.0,143.6277,144.0468,143.4581,143.6876,13729.0
2025-01-14 14:10:00,144.08,144.4,144.02,144.34,5921.0,143.7674,144.0867,143.7075,144.0268,5921.0
2025-01-14 14:15:00,144.25,144.31,144.01,144.12,6863.0,143.937,143.9969,143.6975,143.8073,6863.0
2025-01-14 14:20:00,144.16,144.46,144.15,144.43,3802.0,143.8472,144.1466,143.8372,144.1166,3802.0
2025-01-14 14:25:00,144.47,144.47,144.21,144.44,19685.0,144.1565,144.1565,143.8971,144.1266,19685.0
2025-01-14 14:30:00,144.4,144.44,144.09,144.15,5619.0,144.0867,144.1266,143.7774,143.8372,5619.0
2025-01-14 14:35:00,144.05,144.05,143.6,143.69,13777.0,143.7374,143.7374,143.2884,143.3782,13777.0
2025-01-14 14:40:00,143.69,143.69,143.49,143.62,8727.0,143.3782,143.3782,143.1787,143.3084,8727.0
2025-01-14 14:45:00,143.55,143.67,143.4,143.55,14818.0,143.2385,143.3583,143.0889,143.2385,14818.0
2025-01-14 14:50:00,143.49,143.6,143.45,143.51,7993.0,143.1787,143.2884,143.1387,143.1986,7993.0
2025-01-14 14:55:00,143.52,143.52,143.29,143.31,10841.0,143.2086,143.2086,142.9791,142.9991,10841.0
2025-01-14 15:00:00,143.37,143.5,143.11,143.13,9849.0,143.0589,143.1886,142.7995,142.8194,9849.0
2025-01-14 15:05:00,143.14,143.25,143.06,143.17,4949.0,142.8294,142.9392,142.7496,142.8594,4949.0
2025-01-14 15:10:00,143.08,143.31,143.02,143.19,7345.0,142.7695,142.9991,142.7097,142.8793,7345.0
2025-01-14 15:15:00,143.19,143.46,143.19,143.46,12422.0,142.8793,143.1487,142.8793,143.1487,12422.0
2025-01-14 15:20:00,143.46,143.95,143.45,143.84,12730.0,143.1487,143.6377,143.1387,143.5279,12730.0
2025-01-14 15:25:00,143.83,143.92,143.63,143.81,13404.0,143.5179,143.6077,143.3184,143.498,13404.0
2025-01-14 15:30:00,143.85,143.85,143.37,143.43,9313.0,143.5379,143.5379,143.0589,143.1188,9313.0
2025-01-14 15:35:00,143.43,143.63,142.76,143.04,42660.0,143.1188,143.3184,142.4502,142.7296,42660.0
2025-01-14 15:40:00,143.02,143.48,143.02,143.47,11461.0,142.7097,143.1687,142.7097,143.1587,11461.0
2025-01-14 15:45:00,143.47,143.54,143.22,143.5,24401.0,143.1587,143.2286,142.9092,143.1886,24401.0
2025-01-14 15:50:00,143.53,144.04,143.42,143.98,110709.0,143.2186,143.7275,143.1088,143.6676,110709.0
2025-01-14 15:55:00,143.94,143.99,143.32,143.4,166512.0,143.6277,143.6776,143.009,143.0889,166512.0
2025-01-15 09:30:00,144.14,146.27,144.14,145.52,40317.0,143.8272,145.9526,143.8272,145.2043,40317.0
2025-01-15 09:35:00,145.77,146.33,145.51,146.0,23811.0,145.4537,146.0125,145.1943,145.6832,23811.0
2025-01-15 09:40:00,146.0,146.46,145.33,145.93,16319.0,145.6832,146.1422,145.0147,145.6134,16319.0
2025-01-15 09:45:00,146.08,146.32,145.5,145.72,5253.0,145.763,146.0025,145.1843,145.4038,5253.0
2025-01-15 09:50:00,145.78,146.02,145.39,145.52,44826.0,145.4637,145.7032,145.0745,145.2043,44826.0
2025-01-15 09:55:00,145.39,145.67,145.1,145.28,15949.0,145.0745,145.3539,144.7852,144.9648,15949.0
2025-01-15 10:00:00,145.28,145.38,145.06,145.25,13206.0,144.9648,145.0646,144.7453,144.9348,13206.0
2025-01-15 10:05:00,145.17,145.85,145.01,145.69,14339.0,144.855,145.5335,144.6954,145.3739,14339.0
2025-01-15 10:10:00,145.69,146.27,145.55,146.27,10383.0,145.3739,145.9526,145.2342,145.9526,10383.0
2025-01-15 10:15:00,146.23,146.35,146.02,146.12,15381.0,145.9127,146.0325,145.7032,145.803,15381.0
2025-01-15 10:20:00,146.11,146.12,145.75,145.92,10516.0,145.793,145.803,145.4338,145.6034,10516.0
2025-01-15 10:25:00,145.91,146.5,145.9,145.99,19711.0,145.5934,146.1821,145.5834,145.6732,19711.0
2025-01-15 10:30:00,146.0,146.44,145.99,146.23,8287.0,145.6832,146.1223,145.6732,145.9127,8287.0
2025-01-15 10:35:00,146.03,146.13,145.49,145.75,33470.0,145.7131,145.8129,145.1743,145.4338,33470.0
2025-01-15 10:40:00,145.66,145.93,145.39,145.44,6688.0,145.344,145.6134,145.0745,145.1244,6688.0
2025-01-15 10:45:00,145.42,145.44,145.0,145.03,9349.0,145.1045,145.1244,144.6854,144.7153,9349.0
2025-01-15 10:50:00,144.93,145.18,144.86,144.94,7912.0,144.6155,144.865,144.5457,144.6255,7912.0
2025-01-15 10:55:00,144.98,144.98,144.58,144.61,9144.0,144.6654,144.6654,144.2663,144.2962,9144.0
2025-01-15 11:00:00,144.58,144.67,143.65,143.69,47065.0,144.2663,144.3561,143.3383,143.3782,47065.0
2025-01-15 11:05:00,143.75,144.23,143.6,143.74,34423.0,143.4381,143.9171,143.2884,143.4281,34423.0
2025-01-15 11:10:00,143.74,144.06,142.1,142.1,11700.0,143.4281,143.7474,141.7917,141.7917,11700.0
2025-01-15 11:15:00,142.2,142.2,140.01,140.81,80520.0,141.8915,141.8915,139.7062,140.5045,80520.0
2025-01-15 11:20:00,140.57,141.73,140.29,141.19,45993.0,140.265,141.4225,139.9856,140.8837,45993.0
2025-01-15 11:25:00,140.95,140.96,139.21,139.21,52799.0,140.6442,140.6541,138.9079,138.9079,52799.0
2025-01-15 11:30:00,139.03,139.36,138.68,139.14,56946.0,138.7283,139.0576,138.3791,138.8381,56946.0
2025-01-15 11:35:00,139.02,140.33,138.97,140.33,16046.0,138.7184,140.0255,138.6685,140.0255,16046.0
2025-01-15 11:40:00,140.26,142.2,140.22,142.19,43381.0,139.9557,141.8915,139.9158,141.8815,43381.0
2025-01-15 11:45:00,141.97,142.34,141.49,142.34,19836.0,141.662,142.0312,141.183,142.0312,19836.0
2025-01-15 11:50:00,142.17,142.76,141.94,142.08,20859.0,141.8615,142.4502,141.632,141.7717,20859.0
2025-01-15 11:55:00,142.06,142.27,141.72,142.12,9286.0,141.7518,141.9613,141.4125,141.8116,9286.0
2025-01-15 12:00:00,142.14,142.3,142.05,142.22,2658.0,141.8316,141.9912,141.7418,141.9114,2658.0
2025-01-15 12:05:00,142.21,142.35,142.21,142.28,1790.0,141.9014,142.0411,141.9014,141.9713,1790.0
2025-01-15 12:10:00,142.4,143.0,142.39,142.94,7480.0,142.091,142.6897,142.081,142.6299,7480.0
2025-01-15 12:15:00,142.86,143.51,142.85,142.9,11940.0,142.55,143.1986,142.54,142.5899,11940.0
2025-01-15 12:20:00,143.02,143.38,142.92,143.31,8281.0,142.7097,143.0689,142.6099,142.9991,8281.0
2025-01-15 12:25:00,143.31,143.66,143.21,143.37,8132.0,142.9991,143.3483,142.8993,143.0589,8132.0
2025-01-15 12:30:00,143.28,143.52,143.17,143.42,3591.0,142.9691,143.2086,142.8594,143.1088,3591.0
2025-01-15 12:35:00,143.36,143.56,143.05,143.28,6847.0,143.0489,143.2485,142.7396,142.9691,6847.0
2025-01-15 12:40:00,143.32,143.82,143.31,143.71,5069.0,143.009,143.5079,142.9991,143.3982,5069.0
2025-01-15 12:45:00,143.78,143.79,143.57,143.72,3196.0,143.468,143.478,143.2585,143.4082,3196.0
2025-01-15 12:50:00,143.55,143.71,143.44,143.53,3701.0,143.2385,143.3982,143.1288,143.2186,3701.0
2025-01-15 12:55:00,143.58,143.59,143.27,143.59,14140.0,143.2685,143.2784,142.9591,143.2784,14140.0
2025-01-15 13:00:00,143.6,143.66,143.44,143.56,4239.0,143.2884,143.3483,143.1288,143.2485,4239.0
2025-01-15 13:05:00,143.57,143.7,143.26,143.42,4408.0,143.2585,143.3882,142.9492,143.1088,4408.0
2025-01-15 13:10:00,143.42,143.51,143.11,143.31,8222.0,143.1088,143.1986,142.7995,142.9991,8222.0
2025-01-15 13:15:00,143.44,143.62,143.37,143.62,2801.0,143.1288,143.3084,143.0589,143.3084,2801.0
2025-01-15 13:20:00,143.6,143.69,143.39,143.44,2961.0,143.2884,143.3782,143.0789,143.1288,2961.0
2025-01-15 13:25:00,143.48,143.51,143.24,143.5,3214.0,143.1687,143.1986,142.9292,143.1886,3214.0
2025-01-15 13:30:00,143.51,143.52,143.03,143.32,7599.0,143.1986,143.2086,142.7197,143.009,7599.0
2025-01-15 13:35:00,143.41,143.55,143.39,143.41,5165.0,143.0988,143.2385,143.0789,143.0988,5165.0
2025-01-15 13:40:00,143.39,143.48,143.36,143.47,6120.0,143.0789,143.1687,143.0489,143.1587,6120.0
2025-01-15 13:45:00,143.36,143.36,143.06,143.11,3041.0,143.0489,143.0489,142.7496,142.7995,3041.0
2025-01-15 13:50:00,143.1,143.22,143.1,143.19,3972.0,142.7895,142.9092,142.7895,142.8793,3972.0
2025-01-15 13:55:00,143.19,143.24,142.89,142.94,4572.0,142.8793,142.9292,142.58,142.6299,4572.0
2025-01-15 14:00:00,143.09,143.15,142.83,142.93,3588.0,142.7795,142.8394,142.5201,142.6199,3588.0
2025-01-15 14:05:00,142.83,143.15,142.8,143.06,4911.0,142.5201,142.8394,142.4902,142.7496,4911.0
2025-01-15 14:10:00,143.06,143.12,142.96,143.04,3071.0,142.7496,142.8095,142.6498,142.7296,3071.0
2025-01-15 14:15:00,142.93,143.0,142.79,142.92,9249.0,142.6199,142.6897,142.4802,142.6099,9249.0
2025-01-15 14:20:00,142.78,142.98,142.63,142.63,5035.0,142.4702,142.6698,142.3205,142.3205,5035.0
2025-01-15 14:25:00,142.66,143.07,142.48,142.96,11754.0,142.3505,142.7596,142.1709,142.6498,11754.0
2025-01-15 14:30:00,142.96,143.13,142.82,142.83,11101.0,142.6498,142.8194,142.5101,142.5201,11101.0
2025-01-15 14:35:00,142.81,143.03,142.78,142.78,4621.0,142.5001,142.7197,142.4702,142.4702,4621.0
2025-01-15 14:40:00,142.78,143.04,142.78,142.98,3657.0,142.4702,142.7296,142.4702,142.6698,3657.0
2025-01-15 14:45:00,142.89,142.96,142.79,142.93,4189.0,142.58,142.6498,142.4802,142.6199,4189.0
2025-01-15 14:50:00,142.8,143.05,142.8,143.04,4019.0,142.4902,142.7396,142.4902,142.7296,4019.0
2025-01-15 14:55:00,143.08,143.08,142.65,142.77,7275.0,142.7695,142.7695,142.3405,142.4602,7275.0
2025-01-15 15:00:00,142.8,143.1,142.75,143.1,3198.0,142.4902,142.7895,142.4403,142.7895,3198.0
2025-01-15 15:05:00,143.08,143.25,143.08,143.25,7005.0,142.7695,142.9392,142.7695,142.9392,7005.0
2025-01-15 15:10:00,143.27,143.41,143.18,143.4,7317.0,142.9591,143.0988,142.8693,143.0889,7317.0
2025-01-15 15:15:00,143.34,143.34,142.85,143.23,7162.0,143.029,143.029,142.54,142.9192,7162.0
2025-01-15 15:20:00,143.27,143.62,143.27,143.53,12060.0,142.9591,143.3084,142.9591,143.2186,12060.0
2025-01-15 15:25:00,143.55,143.57,143.34,143.5,9456.0,143.2385,143.2585,143.029,143.1886,9456.0
2025-01-15 15:30:00,143.47,143.63,143.06,143.16,16457.0,143.1587,143.3184,142.7496,142.8494,16457.0
2025-01-15 15:35:00,143.1,143.1,142.77,142.8,11163.0,142.7895,142.7895,142.4602,142.4902,11163.0
2025-01-15 15:40:00,142.9,143.01,142.73,142.97,12217.0,142.5899,142.6997,142.4203,142.6598,12217.0
2025-01-15 15:45:00,142.99,143.05,142.68,142.85,17953.0,142.6797,142.7396,142.3704,142.54,17953.0
2025-01-15 15:50:00,142.91,142.92,142.36,142.38,43712.0,142.5999,142.6099,142.0511,142.0711,43712.0
2025-01-15 15:55:00,142.38,142.39,142.04,142.25,163774.0,142.0711,142.081,141.7318,141.9414,163774.0
2025-01-16 09:30:00,142.78,142.78,141.17,141.3,20807.0,142.4702,142.4702,140.8637,140.9934,20807.0
2025-01-16 09:35:00,141.24,142.32,141.23,141.77,10265.0,140.9335,142.0112,140.9236,141.4624,10265.0
2025-01-16 09:40:00,142.05,142.05,141.11,141.11,10518.0,141.7418,141.7418,140.8038,140.8038,10518.0
2025-01-16 09:45:00,141.08,141.33,140.95,141.08,3213.0,140.7739,141.0233,140.6442,140.7739,3213.0
2025-01-16 09:50:00,141.1,141.2,140.89,141.2,9043.0,140.7938,140.8936,140.5843,140.8936,9043.0
2025-01-16 09:55:00,141.08,141.08,140.43,140.43,2571.0,140.7739,140.7739,140.1253,140.1253,2571.0
2025-01-16 10:00:00,140.68,141.23,140.61,141.19,14727.0,140.3748,140.9236,140.3049,140.8837,14727.0
2025-01-16 10:05:00,141.12,141.44,141.12,141.34,19766.0,140.8138,141.1331,140.8138,141.0333,19766.0
2025-01-16 10:10:00,141.33,142.04,141.13,141.93,25071.0,141.0233,141.7318,140.8238,141.622,25071.0
2025-01-16 10:15:00,141.78,142.22,141.74,142.18,21983.0,141.4724,141.9114,141.4325,141.8715,21983.0
2025-01-16 10:20:00,142.12,142.19,141.7,142.11,7213.0,141.8116,141.8815,141.3925,141.8017,7213.0
2025-01-16 10:25:00,142.11,142.3,141.97,142.28,3310.0,141.8017,141.9912,141.662,141.9713,3310.0
2025-01-16 10:30:00,142.41,142.62,142.39,142.5,5532.0,142.101,142.3105,142.081,142.1908,5532.0
2025-01-16 10:35:00,142.36,142.94,142.36,142.77,4482.0,142.0511,142.6299,142.0511,142.4602,4482.0
2025-01-16 10:40:00,142.73,143.07,142.57,142.92,5115.0,142.4203,142.7596,142.2607,142.6099,5115.0
2025-01-16 10:45:00,142.94,143.02,142.77,142.97,2690.0,142.6299,142.7097,142.4602,142.6598,2690.0
2025-01-16 10:50:00,142.97,143.28,142.94,143.28,3506.0,142.6598,142.9691,142.6299,142.9691,3506.0
2025-01-16 10:55:00,143.26,143.55,143.17,143.55,2241.0,142.9492,143.2385,142.8594,143.2385,2241.0
2025-01-16 11:00:00,143.59,143.71,143.57,143.71,1808.0,143.2784,143.3982,143.2585,143.3982,1808.0
2025-01-16 11:05:00,143.7,144.09,143.67,144.0,5560.0,143.3882,143.7774,143.3583,143.6876,5560.0
2025-01-16 11:10:00,143.91,144.25,143.73,143.74,21880.0,143.5977,143.937,143.4181,143.4281,21880.0
2025-01-16 11:15:00,143.83,143.83,143.4,143.62,22935.0,143.5179,143.5179,143.0889,143.3084,22935.0
2025-01-16 11:20:00,143.67,143.78,143.36,143.69,15664.0,143.3583,143.468,143.0489,143.3782,15664.0
2025-01-16 11:25:00,143.83,143.97,143.59,143.97,16194.0,143.5179,143.6576,143.2784,143.6576,16194.0
2025-01-16 11:30:00,144.03,144.03,143.64,143.68,2514.0,143.7175,143.7175,143.3283,143.3682,2514.0
2025-01-16 11:35:00,143.7,143.7,143.46,143.48,1830.0,143.3882,143.3882,143.1487,143.1687,1830.0
2025-01-16 11:40:00,143.44,143.61,143.44,143.56,317.0,143.1288,143.2984,143.1288,143.2485,317.0
2025-01-16 11:45:00,143.62,143.64,143.45,143.46,3153.0,143.3084,143.3283,143.1387,143.1487,3153.0
2025-01-16 11:50:00,143.4,143.61,143.31,143.61,2033.0,143.0889,143.2984,142.9991,143.2984,2033.0
2025-01-16 11:55:00,143.61,143.95,143.6,143.89,3754.0,143.2984,143.6377,143.2884,143.5778,3754.0
2025-01-16 12:00:00,143.91,143.91,143.66,143.71,6815.0,143.5977,143.5977,143.3483,143.3982,6815.0
2025-01-16 12:05:00,143.81,143.93,143.74,143.81,17252.0,143.498,143.6177,143.4281,143.498,17252.0
2025-01-16 12:10:00,143.74,144.02,143.73,143.93,24793.0,143.4281,143.7075,143.4181,143.6177,24793.0
2025-01-16 12:15:00,143.97,144.01,143.81,143.97,6147.0,143.6576,143.6975,143.498,143.6576,6147.0
2025-01-16 12:20:00,143.88,143.99,143.82,143.94,3758.0,143.5678,143.6776,143.5079,143.6277,3758.0
2025-01-16 12:25:00,143.94,143.98,143.87,143.94,2162.0,143.6277,143.6676,143.5578,143.6277,2162.0
2025-01-16 12:30:00,143.95,144.03,143.9,143.95,2520.0,143.6377,143.7175,143.5878,143.6377,2520.0
2025-01-16 12:35:00,144.0,144.0,143.64,143.64,5382.0,143.6876,143.6876,143.3283,143.3283,5382.0
2025-01-16 12:40:00,143.6,143.68,143.59,143.63,2110.0,143.2884,143.3682,143.2784,143.3184,2110.0
2025-01-16 12:45:00,143.68,143.7,143.55,143.55,2264.0,143.3682,143.3882,143.2385,143.2385,2264.0
2025-01-16 12:50:00,143.62,143.62,143.48,143.48,2601.0,143.3084,143.3084,143.1687,143.1687,2601.0
2025-01-16 12:55:00,143.61,143.61,143.48,143.55,1278.0,143.2984,143.2984,143.1687,143.2385,1278.0
2025-01-16 13:00:00,143.47,143.56,143.42,143.56,2303.0,143.1587,143.2485,143.1088,143.2485,2303.0
2025-01-16 13:05:00,143.56,143.62,143.21,143.38,3283.0,143.2485,143.3084,142.8993,143.0689,3283.0
2025-01-16 13:10:00,143.4,143.46,143.34,143.46,1795.0,143.0889,143.1487,143.029,143.1487,1795.0
2025-01-16 13:15:00,143.35,143.5,143.28,143.5,5056.0,143.039,143.1886,142.9691,143.1886,5056.0
2025-01-16 13:20:00,143.53,143.63,143.52,143.54,4345.0,143.2186,143.3184,143.2086,143.2286,4345.0
2025-01-16 13:25:00,143.6,143.72,143.56,143.59,10811.0,143.2884,143.4082,143.2485,143.2784,10811.0
2025-01-16 13:30:00,143.62,143.95,143.62,143.95,3007.0,143.3084,143.6377,143.3084,143.6377,3007.0
2025-01-16 13:35:00,143.93,144.02,143.81,143.84,7076.0,143.6177,143.7075,143.498,143.5279,7076.0
2025-01-16 13:40:00,143.81,143.87,143.71,143.87,3760.0,143.498,143.5578,143.3982,143.5578,3760.0
2025-01-16 13:45:00,143.84,143.85,143.75,143.83,1901.0,143.5279,143.5379,143.4381,143.5179,1901.0
2025-01-16 13:50:00,143.8,143.95,143.78,143.95,1784.0,143.488,143.6377,143.468,143.6377,1784.0
2025-01-16 13:55:00,143.95,143.95,143.8,143.9,2398.0,143.6377,143.6377,143.488,143.5878,2398.0
2025-01-16 14:00:00,143.88,144.26,143.88,144.15,16125.0,143.5678,143.947,143.5678,143.8372,16125.0
2025-01-16 14:05:00,144.14,144.29,144.14,144.28,8074.0,143.8272,143.9769,143.8272,143.9669,8074.0
2025-01-16 14:10:00,144.28,144.28,144.13,144.14,8316.0,143.9669,143.9669,143.8173,143.8272,8316.0
2025-01-16 14:15:00,144.13,144.29,144.1,144.21,8977.0,143.8173,143.9769,143.7873,143.8971,8977.0
2025-01-16 14:20:00,144.15,144.66,144.15,144.66,27681.0,143.8372,144.3461,143.8372,144.3461,27681.0
2025-01-16 14:25:00,144.66,144.67,144.53,144.67,6164.0,144.3461,144.3561,144.2164,144.3561,6164.0
2025-01-16 14:30:00,144.69,144.69,144.5,144.53,4701.0,144.3761,144.3761,144.1865,144.2164,4701.0
2025-01-16 14:35:00,144.53,144.6,144.5,144.51,2664.0,144.2164,144.2863,144.1865,144.1964,2664.0
2025-01-16 14:40:00,144.57,144.65,144.51,144.65,4118.0,144.2563,144.3361,144.1964,144.3361,4118.0
2025-01-16 14:45:00,144.67,144.88,144.58,144.79,13640.0,144.3561,144.5656,144.2663,144.4758,13640.0
2025-01-16 14:50:00,144.83,144.85,144.58,144.78,8377.0,144.5158,144.5357,144.2663,144.4659,8377.0
2025-01-16 14:55:00,144.82,144.84,144.62,144.62,9729.0,144.5058,144.5257,144.3062,144.3062,9729.0
2025-01-16 15:00:00,144.63,144.74,144.63,144.67,12000.0,144.3162,144.4259,144.3162,144.3561,12000.0
2025-01-16 15:05:00,144.68,144.8,144.67,144.69,11338.0,144.3661,144.4858,144.3561,144.3761,11338.0
2025-01-16 15:10:00,144.71,144.9,144.67,144.72,20890.0,144.396,144.5856,144.3561,144.406,20890.0
2025-01-16 15:15:00,144.72,144.77,144.54,144.54,18931.0,144.406,144.4559,144.2264,144.2264,18931.0
2025-01-16 15:20:00,144.59,144.67,144.56,144.66,11160.0,144.2763,144.3561,144.2463,144.3461,11160.0
2025-01-16 15:25:00,144.69,144.7,144.46,144.5,6618.0,144.3761,144.386,144.1466,144.1865,6618.0
2025-01-16 15:30:00,144.51,144.73,144.46,144.71,12487.0,144.1964,144.416,144.1466,144.396,12487.0
2025-01-16 15:35:00,144.66,144.94,144.61,144.86,11377.0,144.3461,144.6255,144.2962,144.5457,11377.0
2025-01-16 15:40:00,144.86,145.0,144.85,144.86,12642.0,144.5457,144.6854,144.5357,144.5457,12642.0
2025-01-16 15:45:00,144.86,144.99,144.79,144.99,14925.0,144.5457,144.6754,144.4758,144.6754,14925.0
2025-01-16 15:50:00,144.94,145.11,144.81,144.93,33398.0,144.6255,144.7951,144.4958,144.6155,33398.0
2025-01-16 15:55:00,144.93,144.96,144.45,144.73,122179.0,144.6155,144.6455,144.1366,144.416,122179.0
2025-01-17 09:30:00,145.88,148.17,145.19,146.5,239466.0,145.5635,147.8485,144.875,146.1821,239466.0
2025-01-17 09:35:00,146.56,146.77,146.02,146.44,26970.0,146.242,146.4515,145.7032,146.1223,26970.0
2025-01-17 09:40:00,146.49,146.99,146.2,146.54,46575.0,146.1722,146.6711,145.8828,146.222,46575.0
2025-01-17 09:45:00,146.73,147.17,146.69,146.74,33760.0,146.4116,146.8507,146.3717,146.4216,33760.0
2025-01-17 09:50:00,146.74,147.06,146.6,147.0,8969.0,146.4216,146.7409,146.2819,146.681,8969.0
2025-01-17 09:55:00,147.01,147.86,146.94,147.34,24374.0,146.691,147.5392,146.6212,147.0203,24374.0
2025-01-17 10:00:00,147.33,147.51,146.96,146.97,13041.0,147.0103,147.1899,146.6411,146.6511,13041.0
2025-01-17 10:05:00,147.09,147.55,146.96,147.47,14440.0,146.7708,147.2299,146.6411,147.15,14440.0
2025-01-17 10:10:00,147.55,147.64,146.79,147.13,17212.0,147.2299,147.3197,146.4715,146.8108,17212.0
2025-01-17 10:15:00,147.06,147.06,146.6,146.75,11077.0,146.7409,146.7409,146.2819,146.4316,11077.0
2025-01-17 10:20:00,146.79,147.3,146.79,147.2,6169.0,146.4715,146.9804,146.4715,146.8806,6169.0
2025-01-17 10:25:00,147.25,147.25,146.9,147.17,13530.0,146.9305,146.9305,146.5813,146.8507,13530.0
2025-01-17 10:30:00,147.18,147.29,146.81,146.86,9278.0,146.8607,146.9704,146.4915,146.5413,9278.0
2025-01-17 10:35:00,146.93,147.09,146.93,147.05,10203.0,146.6112,146.7708,146.6112,146.7309,10203.0
2025-01-17 10:40:00,147.06,147.33,146.88,147.25,13916.0,146.7409,147.0103,146.5613,146.9305,13916.0
2025-01-17 10:45:00,147.26,147.46,147.26,147.36,8625.0,146.9405,147.14,146.9405,147.0403,8625.0
2025-01-17 10:50:00,147.34,147.54,147.19,147.19,15848.0,147.0203,147.2199,146.8706,146.8706,15848.0
2025-01-17 10:55:00,147.27,147.4,147.19,147.4,7071.0,146.9505,147.0802,146.8706,147.0802,7071.0
2025-01-17 11:00:00,147.37,147.54,147.23,147.31,10910.0,147.0502,147.2199,146.9105,146.9904,10910.0
2025-01-17 11:05:00,147.3,147.52,147.09,147.28,56515.0,146.9804,147.1999,146.7708,146.9604,56515.0
2025-01-17 11:10:00,147.23,147.4,147.01,147.36,10485.0,146.9105,147.0802,146.691,147.0403,10485.0
2025-01-17 11:15:00,147.38,147.64,147.32,147.32,8880.0,147.0602,147.3197,147.0003,147.0003,8880.0
2025-01-17 11:20:00,147.33,147.39,147.13,147.3,7987.0,147.0103,147.0702,146.8108,146.9804,7987.0
2025-01-17 11:25:00,147.32,147.45,147.21,147.27,13800.0,147.0003,147.1301,146.8906,146.9505,13800.0
2025-01-17 11:30:00,147.3,147.6,147.15,147.15,114508.0,146.9804,147.2797,146.8307,146.8307,114508.0
2025-01-17 11:35:00,147.13,147.29,146.48,146.9,203989.0,146.8108,146.9704,146.1622,146.5813,203989.0
2025-01-17 11:40:00,146.9,147.37,146.88,147.11,23393.0,146.5813,147.0502,146.5613,146.7908,23393.0
2025-01-17 11:45:00,147.1,147.13,146.71,146.8,5176.0,146.7808,146.8108,146.3917,146.4815,5176.0
2025-01-17 11:50:00,146.78,146.78,146.35,146.55,3588.0,146.4615,146.4615,146.0325,146.232,3588.0
2025-01-17 11:55:00,146.55,146.59,146.45,146.53,5030.0,146.232,146.2719,146.1322,146.2121,5030.0
2025-01-17 12:00:00,146.54,146.63,146.38,146.46,3694.0,146.222,146.3118,146.0624,146.1422,3694.0
2025-01-17 12:05:00,146.45,146.59,146.24,146.59,7710.0,146.1322,146.2719,145.9227,146.2719,7710.0
2025-01-17 12:10:00,146.56,146.82,146.46,146.82,9996.0,146.242,146.5014,146.1422,146.5014,9996.0
2025-01-17 12:15:00,146.83,146.96,146.83,146.89,5085.0,146.5114,146.6411,146.5114,146.5713,5085.0
2025-01-17 12:20:00,146.83,146.83,146.57,146.65,4759.0,146.5114,146.5114,146.252,146.3318,4759.0
2025-01-17 12:25:00,146.71,147.18,146.69,147.02,33148.0,146.3917,146.8607,146.3717,146.701,33148.0
2025-01-17 12:30:00,146.95,147.4,146.93,147.07,21737.0,146.6312,147.0802,146.6112,146.7509,21737.0
2025-01-17 12:35:00,147.07,147.07,146.76,146.97,8606.0,146.7509,146.7509,146.4416,146.6511,8606.0
2025-01-17 12:40:00,146.9,146.99,146.84,146.94,9240.0,146.5813,146.6711,146.5214,146.6212,9240.0
2025-01-17 12:45:00,146.94,146.98,146.72,146.75,19137.0,146.6212,146.6611,146.4017,146.4316,19137.0
2025-01-17 12:50:00,146.74,147.0,146.73,146.99,5480.0,146.4216,146.681,146.4116,146.6711,5480.0
2025-01-17 12:55:00,147.0,147.2,146.92,147.14,10300.0,146.681,146.8806,146.6012,146.8207,10300.0
2025-01-17 13:00:00,147.14,147.21,146.91,147.21,5919.0,146.8207,146.8906,146.5912,146.8906,5919.0
2025-01-17 13:05:00,147.28,147.34,147.26,147.33,3030.0,146.9604,147.0203,146.9405,147.0103,3030.0
2025-01-17 13:10:00,147.34,147.34,147.1,147.14,4973.0,147.0203,147.0203,146.7808,146.8207,4973.0
2025-01-17 13:15:00,147.11,147.21,147.11,147.15,3172.0,146.7908,146.8906,146.7908,146.8307,3172.0
2025-01-17 13:20:00,147.15,147.22,147.1,147.14,3014.0,146.8307,146.9006,146.7808,146.8207,3014.0
2025-01-17 13:25:00,147.18,147.18,147.05,147.06,4573.0,146.8607,146.8607,146.7309,146.7409,4573.0
2025-01-17 13:30:00,147.11,147.2,147.08,147.16,4523.0,146.7908,146.8806,146.7609,146.8407,4523.0
2025-01-17 13:35:00,147.13,147.36,147.09,147.27,16163.0,146.8108,147.0403,146.7708,146.9505,16163.0
2025-01-17 13:40:00,147.35,148.3,147.32,147.43,78198.0,147.0303,147.9782,147.0003,147.1101,78198.0
2025-01-17 13:45:00,147.49,147.52,147.04,147.17,28227.0,147.17,147.1999,146.721,146.8507,28227.0
2025-01-17 13:50:00,147.08,147.25,146.81,147.25,13601.0,146.7609,146.9305,146.4915,146.9305,13601.0
2025-01-17 13:55:00,147.21,147.41,147.1,147.36,15597.0,146.8906,147.0902,146.7808,147.0403,15597.0
2025-01-17 14:00:00,147.36,147.6,147.36,147.5,7784.0,147.0403,147.2797,147.0403,147.18,7784.0
2025-01-17 14:05:00,147.52,147.73,147.41,147.73,9691.0,147.1999,147.4095,147.0902,147.4095,9691.0
2025-01-17 14:10:00,147.74,148.04,147.7,147.78,19288.0,147.4194,147.7188,147.3795,147.4594,19288.0
2025-01-17 14:15:00,147.78,147.91,147.71,147.91,5103.0,147.4594,147.5891,147.3895,147.5891,5103.0
2025-01-17 14:20:00,147.88,147.92,147.8,147.89,2900.0,147.5591,147.599,147.4793,147.5691,2900.0
2025-01-17 14:25:00,147.84,147.87,147.71,147.76,5713.0,147.5192,147.5492,147.3895,147.4394,5713.0
2025-01-17 14:30:00,147.8,147.98,147.8,147.97,8075.0,147.4793,147.6589,147.4793,147.6489,8075.0
2025-01-17 14:35:00,147.82,148.05,147.82,148.04,18112.0,147.4993,147.7288,147.4993,147.7188,18112.0
2025-01-17 14:40:00,148.04,148.15,147.75,147.96,11998.0,147.7188,147.8285,147.4294,147.639,11998.0
2025-01-17 14:45:00,147.95,148.03,147.87,147.94,10550.0,147.629,147.7088,147.5492,147.619,10550.0
2025-01-17 14:50:00,147.94,147.95,147.76,147.81,9701.0,147.619,147.629,147.4394,147.4893,9701.0
2025-01-17 14:55:00,147.81,147.97,147.72,147.97,11450.0,147.4893,147.6489,147.3995,147.6489,11450.0
2025-01-17 15:00:00,147.99,147.99,147.76,147.89,58398.0,147.6689,147.6689,147.4394,147.5691,58398.0
2025-01-17 15:05:00,147.83,148.02,147.77,147.9,26338.0,147.5092,147.6988,147.4494,147.5791,26338.0
2025-01-17 15:10:00,147.78,148.21,147.73,148.03,28628.0,147.4594,147.8884,147.4095,147.7088,28628.0
2025-01-17 15:15:00,148.02,148.21,147.96,148.16,18357.0,147.6988,147.8884,147.639,147.8385,18357.0
2025-01-17 15:20:00,148.16,148.24,147.9,148.0,21320.0,147.8385,147.9184,147.5791,147.6789,21320.0
2025-01-17 15:25:00,148.02,148.03,147.89,148.02,13492.0,147.6988,147.7088,147.5691,147.6988,13492.0
2025-01-17 15:30:00,148.0,148.28,147.99,148.26,21598.0,147.6789,147.9583,147.6689,147.9383,21598.0
2025-01-17 15:35:00,148.28,148.32,148.15,148.17,29388.0,147.9583,147.9982,147.8285,147.8485,29388.0
2025-01-17 15:40:00,148.17,148.3,148.16,148.22,33316.0,147.8485,147.9782,147.8385,147.8984,33316.0
2025-01-17 15:45:00,148.21,148.46,148.2,148.3,67243.0,147.8884,148.1379,147.8784,147.9782,67243.0
2025-01-17 15:50:00,148.28,148.3,147.88,147.88,90600.0,147.9583,147.9782,147.5591,147.5591,90600.0
2025-01-17 15:55:00,147.88,147.9,147.35,147.36,209020.0,147.5591,147.5791,147.0303,147.0403,209020.0
2025-01-21 09:30:00,148.67,150.0,148.01,149.94,62671.0,148.3474,149.6745,147.6889,149.6147,62671.0
2025-01-21 09:35:00,149.99,149.99,149.2,149.31,7351.0,149.6646,149.6646,148.8763,148.986,7351.0
2025-01-21 09:40:00,149.31,150.57,149.31,150.44,21031.0,148.986,150.2433,148.986,150.1136,21031.0
2025-01-21 09:45:00,150.44,151.04,150.13,150.47,24364.0,150.1136,150.7123,149.8043,150.1435,24364.0
2025-01-21 09:50:00,150.35,150.82,149.93,150.77,36536.0,150.0238,150.4928,149.6047,150.4429,36536.0
2025-01-21 09:55:00,150.81,151.18,150.24,150.41,24778.0,150.4828,150.852,149.914,150.0836,24778.0
2025-01-21 10:00:00,150.62,150.9,150.34,150.47,9707.0,150.2932,150.5726,150.0138,150.1435,9707.0
2025-01-21 10:05:00,150.3,150.74,150.21,150.73,6791.0,149.9739,150.4129,149.8841,150.403,6791.0
2025-01-21 10:10:00,150.7,150.9,150.34,150.88,14827.0,150.373,150.5726,150.0138,150.5526,14827.0
2025-01-21 10:15:00,150.87,151.59,150.73,151.5,47911.0,150.5426,151.2611,150.403,151.1713,47911.0
2025-01-21 10:20:00,151.49,151.54,151.04,151.04,17688.0,151.1613,151.2112,150.7123,150.7123,17688.0
2025-01-21 10:25:00,151.0,151.72,150.98,151.64,9921.0,150.6724,151.3908,150.6524,151.311,9921.0
2025-01-21 10:30:00,151.67,152.2,150.87,150.95,46897.0,151.3409,151.8698,150.5426,150.6225,46897.0
2025-01-21 10:35:00,150.98,151.42,150.8,151.42,20739.0,150.6524,151.0915,150.4728,151.0915,20739.0
2025-01-21 10:40:00,151.45,151.54,150.97,151.12,6657.0,151.1214,151.2112,150.6424,150.7921,6657.0
2025-01-21 10:45:00,151.11,151.2,150.94,151.08,7278.0,150.7821,150.8719,150.6125,150.7522,7278.0
2025-01-21 10:50:00,150.94,151.17,150.91,151.13,10904.0,150.6125,150.842,150.5826,150.8021,10904.0
2025-01-21 10:55:00,151.13,151.27,151.09,151.26,7258.0,150.8021,150.9418,150.7622,150.9318,7258.0
2025-01-21 11:00:00,151.16,151.34,150.97,151.27,15201.0,150.832,151.0116,150.6424,150.9418,15201.0
2025-01-21 11:05:00,151.22,151.3,150.86,150.94,13703.0,150.8919,150.9717,150.5327,150.6125,13703.0
2025-01-21 11:10:00,150.9,151.25,150.79,151.25,12690.0,150.5726,150.9218,150.4628,150.9218,12690.0
2025-01-21 11:15:00,151.14,151.6,151.11,151.49,13738.0,150.8121,151.2711,150.7821,151.1613,13738.0
2025-01-21 11:20:00,151.39,151.62,151.31,151.61,5329.0,151.0615,151.291,150.9817,151.281,5329.0
2025-01-21 11:25:00,151.62,151.77,151.61,151.75,11483.0,151.291,151.4407,151.281,151.4207,11483.0
2025-01-21 11:30:00,151.75,151.96,151.67,151.84,9014.0,151.4207,151.6303,151.3409,151.5105,9014.0
2025-01-21 11:35:00,151.84,152.03,151.84,151.97,19838.0,151.5105,151.7001,151.5105,151.6403,19838.0
2025-01-21 11:40:00,152.0,152.31,151.99,152.24,19473.0,151.6702,151.9795,151.6602,151.9097,19473.0
2025-01-21 11:45:00,152.25,152.5,152.25,152.48,12457.0,151.9197,152.1691,151.9197,152.1492,12457.0
2025-01-21 11:50:00,152.44,152.49,152.19,152.26,12273.0,152.1092,152.1591,151.8598,151.9296,12273.0
2025-01-21 11:55:00,152.25,152.38,152.15,152.31,10832.0,151.9197,152.0494,151.8199,151.9795,10832.0
2025-01-21 12:00:00,152.38,152.57,152.33,152.41,10598.0,152.0494,152.239,151.9995,152.0793,10598.0
2025-01-21 12:05:00,152.5,152.8,152.5,152.72,8301.0,152.1691,152.4685,152.1691,152.3886,8301.0
2025-01-21 12:10:00,152.7,152.7,152.36,152.53,9802.0,152.3687,152.3687,152.0294,152.199,9802.0
2025-01-21 12:15:00,152.59,152.75,152.56,152.71,7823.0,152.2589,152.4186,152.229,152.3787,7823.0
2025-01-21 12:20:00,152.71,152.92,152.65,152.82,16171.0,152.3787,152.5882,152.3188,152.4884,16171.0
2025-01-21 12:25:00,152.8,152.98,152.77,152.97,5235.0,152.4685,152.6481,152.4385,152.6381,5235.0
2025-01-21 12:30:00,152.93,153.07,152.92,153.01,3836.0,152.5982,152.7379,152.5882,152.678,3836.0
2025-01-21 12:35:00,153.02,153.08,152.84,153.08,8757.0,152.688,152.7479,152.5084,152.7479,8757.0
2025-01-21 12:40:00,153.08,153.16,152.91,153.03,9892.0,152.7479,152.8277,152.5782,152.698,9892.0
2025-01-21 12:45:00,153.02,153.03,152.87,152.92,3789.0,152.688,152.698,152.5383,152.5882,3789.0
2025-01-21 12:50:00,152.99,152.99,152.83,152.83,9841.0,152.658,152.658,152.4984,152.4984,9841.0
2025-01-21 12:55:00,152.88,152.94,152.7,152.72,21055.0,152.5483,152.6082,152.3687,152.3886,21055.0
2025-01-21 13:00:00,152.72,152.83,152.55,152.63,21692.0,152.3886,152.4984,152.219,152.2988,21692.0
2025-01-21 13:05:00,152.61,152.87,152.61,152.86,7333.0,152.2789,152.5383,152.2789,152.5283,7333.0
2025-01-21 13:10:00,152.87,152.91,152.53,152.69,37298.0,152.5383,152.5782,152.199,152.3587,37298.0
2025-01-21 13:15:00,152.7,152.88,152.65,152.84,9616.0,152.3687,152.5483,152.3188,152.5084,9616.0
2025-01-21 13:20:00,152.86,152.9,152.69,152.78,14187.0,152.5283,152.5682,152.3587,152.4485,14187.0
2025-01-21 13:25:00,152.78,152.94,152.77,152.88,7484.0,152.4485,152.6082,152.4385,152.5483,7484.0
2025-01-21 13:30:00,152.86,152.94,152.81,152.81,7157.0,152.5283,152.6082,152.4784,152.4784,7157.0
2025-01-21 13:35:00,152.78,152.79,152.69,152.72,6297.0,152.4485,152.4585,152.3587,152.3886,6297.0
2025-01-21 13:40:00,152.72,152.81,152.63,152.73,10218.0,152.3886,152.4784,152.2988,152.3986,10218.0
2025-01-21 13:45:00,152.76,152.82,152.65,152.65,9090.0,152.4285,152.4884,152.3188,152.3188,9090.0
2025-01-21 13:50:00,152.73,152.73,152.56,152.59,9392.0,152.3986,152.3986,152.229,152.2589,9392.0
2025-01-21 13:55:00,152.59,153.0,152.59,152.93,7241.0,152.2589,152.668,152.2589,152.5982,7241.0
2025-01-21 14:00:00,152.95,152.97,152.79,152.96,4231.0,152.6181,152.6381,152.4585,152.6281,4231.0
2025-01-21 14:05:00,152.92,153.1,152.87,153.03,12862.0,152.5882,152.7678,152.5383,152.698,12862.0
2025-01-21 14:10:00,153.09,153.18,152.93,152.93,9303.0,152.7578,152.8476,152.5982,152.5982,9303.0
2025-01-21 14:15:00,152.98,153.02,152.9,152.97,19021.0,152.6481,152.688,152.5682,152.6381,19021.0
2025-01-21 14:20:00,152.97,152.97,152.69,152.79,26388.0,152.6381,152.6381,152.3587,152.4585,26388.0
2025-01-21 14:25:00,152.75,152.83,152.69,152.81,17304.0,152.4186,152.4984,152.3587,152.4784,17304.0
2025-01-21 14:30:00,152.78,152.78,152.59,152.63,32400.0,152.4485,152.4485,152.2589,152.2988,32400.0
2025-01-21 14:35:00,152.67,152.72,152.55,152.67,12935.0,152.3387,152.3886,152.219,152.3387,12935.0
2025-01-21 14:40:00,152.74,152.77,152.65,152.73,25918.0,152.4086,152.4385,152.3188,152.3986,25918.0
2025-01-21 14:45:00,152.74,152.79,152.69,152.74,5913.0,152.4086,152.4585,152.3587,152.4086,5913.0
2025-01-21 14:50:00,152.75,152.92,152.7,152.92,7871.0,152.4186,152.5882,152.3687,152.5882,7871.0
2025-01-21 14:55:00,152.89,153.01,152.87,152.96,5759.0,152.5583,152.678,152.5383,152.6281,5759.0
2025-01-21 15:00:00,152.97,152.97,152.7,152.7,12902.0,152.6381,152.6381,152.3687,152.3687,12902.0
2025-01-21 15:05:00,152.7,152.72,152.52,152.65,20056.0,152.3687,152.3886,152.1891,152.3188,20056.0
2025-01-21 15:10:00,152.69,152.75,152.16,152.16,20996.0,152.3587,152.4186,151.8298,151.8298,20996.0
2025-01-21 15:15:00,152.16,152.55,151.99,152.53,30394.0,151.8298,152.219,151.6602,152.199,30394.0
2025-01-21 15:20:00,152.49,152.77,152.47,152.76,15043.0,152.1591,152.4385,152.1392,152.4285,15043.0
2025-01-21 15:25:00,152.79,152.9,152.73,152.75,17847.0,152.4585,152.5682,152.3986,152.4186,17847.0
2025-01-21 15:30:00,152.76,152.8,152.46,152.5,16692.0,152.4285,152.4685,152.1292,152.1691,16692.0
2025-01-21 15:35:00,152.5,152.5,152.26,152.36,33833.0,152.1691,152.1691,151.9296,152.0294,33833.0
2025-01-21 15:40:00,152.33,152.44,152.22,152.42,21335.0,151.9995,152.1092,151.8897,152.0893,21335.0
2025-01-21 15:45:00,152.42,152.71,152.37,152.58,35498.0,152.0893,152.3787,152.0394,152.2489,35498.0
2025-01-21 15:50:00,152.59,152.62,152.4,152.5,52872.0,152.2589,152.2889,152.0693,152.1691,52872.0
2025-01-21 15:55:00,152.5,152.69,152.33,152.52,231022.0,152.1691,152.3587,151.9995,152.1891,231022.0
2025-01-22 09:30:00,152.83,153.5,151.86,153.12,54003.0,152.4984,153.1669,151.5305,152.7878,54003.0
2025-01-22 09:35:00,153.49,153.49,152.46,152.72,9308.0,153.157,153.157,152.1292,152.3886,9308.0
2025-01-22 09:40:00,152.83,153.08,152.36,152.44,1688.0,152.4984,152.7479,152.0294,152.1092,1688.0
2025-01-22 09:45:00,152.09,152.38,152.0,152.25,5537.0,151.76,152.0494,151.6702,151.9197,5537.0
2025-01-22 09:50:00,152.16,152.71,152.16,152.43,7344.0,151.8298,152.3787,151.8298,152.0993,7344.0
2025-01-22 09:55:00,152.48,152.68,152.16,152.57,3071.0,152.1492,152.3487,151.8298,152.239,3071.0
2025-01-22 10:00:00,152.57,153.01,152.27,152.94,8018.0,152.239,152.678,151.9396,152.6082,8018.0
2025-01-22 10:05:00,153.08,153.18,152.9,153.0,7823.0,152.7479,152.8476,152.5682,152.668,7823.0
2025-01-22 10:10:00,153.0,153.07,152.59,152.65,25663.0,152.668,152.7379,152.2589,152.3188,25663.0
2025-01-22 10:15:00,152.65,153.18,152.64,153.18,8923.0,152.3188,152.8476,152.3088,152.8476,8923.0
2025-01-22 10:20:00,153.04,153.22,152.96,153.04,2221.0,152.7079,152.8875,152.6281,152.7079,2221.0
2025-01-22 10:25:00,152.96,153.3,152.79,153.07,19245.0,152.6281,152.9674,152.4585,152.7379,19245.0
2025-01-22 10:30:00,153.17,153.2,152.67,152.97,4507.0,152.8377,152.8676,152.3387,152.6381,4507.0
2025-01-22 10:35:00,152.92,153.07,152.88,152.93,5515.0,152.5882,152.7379,152.5483,152.5982,5515.0
2025-01-22 10:40:00,153.12,153.29,152.92,153.1,6676.0,152.7878,152.9574,152.5882,152.7678,6676.0
2025-01-22 10:45:00,153.12,153.18,152.81,152.87,6464.0,152.7878,152.8476,152.4784,152.5383,6464.0
2025-01-22 10:50:00,152.87,152.92,152.5,152.79,4169.0,152.5383,152.5882,152.1691,152.4585,4169.0
2025-01-22 10:55:00,152.77,152.81,152.6,152.8,3934.0,152.4385,152.4784,152.2689,152.4685,3934.0
2025-01-22 11:00:00,152.82,152.98,152.66,152.83,6297.0,152.4884,152.6481,152.3288,152.4984,6297.0
2025-01-22 11:05:00,152.82,152.94,152.72,152.78,4047.0,152.4884,152.6082,152.3886,152.4485,4047.0
2025-01-22 11:10:00,152.81,152.96,152.7,152.76,5775.0,152.4784,152.6281,152.3687,152.4285,5775.0
2025-01-22 11:15:00,152.86,152.86,152.53,152.56,4755.0,152.5283,152.5283,152.199,152.229,4755.0
2025-01-22 11:20:00,152.53,152.6,152.28,152.49,2696.0,152.199,152.2689,151.9496,152.1591,2696.0
2025-01-22 11:25:00,152.43,152.7,152.42,152.7,3132.0,152.0993,152.3687,152.0893,152.3687,3132.0
2025-01-22 11:30:00,152.71,153.09,152.71,153.0,6335.0,152.3787,152.7578,152.3787,152.668,6335.0
2025-01-22 11:35:00,153.04,153.25,153.04,153.25,3193.0,152.7079,152.9175,152.7079,152.9175,3193.0
2025-01-22 11:40:00,153.28,153.32,153.05,153.05,3318.0,152.9474,152.9873,152.7179,152.7179,3318.0
2025-01-22 11:45:00,153.19,153.23,152.93,153.06,4472.0,152.8576,152.8975,152.5982,152.7279,4472.0
2025-01-22 11:50:00,153.06,153.38,153.05,153.34,7067.0,152.7279,153.0472,152.7179,153.0073,7067.0
2025-01-22 11:55:00,153.37,153.54,153.35,153.44,6935.0,153.0372,153.2069,153.0173,153.1071,6935.0
2025-01-22 12:00:00,153.31,153.47,152.98,153.03,6033.0,152.9774,153.137,152.6481,152.698,6033.0
2025-01-22 12:05:00,152.95,153.15,152.88,153.15,4348.0,152.6181,152.8177,152.5483,152.8177,4348.0
2025-01-22 12:10:00,153.15,153.58,153.13,153.58,63873.0,152.8177,153.2468,152.7977,153.2468,63873.0
2025-01-22 12:15:00,153.51,153.76,153.51,153.65,6205.0,153.1769,153.4264,153.1769,153.3166,6205.0
2025-01-22 12:20:00,153.58,153.58,153.29,153.46,5657.0,153.2468,153.2468,152.9574,153.127,5657.0
2025-01-22 12:25:00,153.37,153.37,153.02,153.09,5763.0,153.0372,153.0372,152.688,152.7578,5763.0
2025-01-22 12:30:00,153.18,153.19,153.07,153.17,3014.0,152.8476,152.8576,152.7379,152.8377,3014.0
2025-01-22 12:35:00,153.07,153.17,152.91,153.15,4450.0,152.7379,152.8377,152.5782,152.8177,4450.0
2025-01-22 12:40:00,153.06,153.15,152.86,152.97,5133.0,152.7279,152.8177,152.5283,152.6381,5133.0
2025-01-22 12:45:00,153.06,153.06,152.74,152.74,5226.0,152.7279,152.7279,152.4086,152.4086,5226.0
2025-01-22 12:50:00,152.82,152.82,152.53,152.57,3560.0,152.4884,152.4884,152.199,152.239,3560.0
2025-01-22 12:55:00,152.59,152.67,152.48,152.58,2557.0,152.2589,152.3387,152.1492,152.2489,2557.0
2025-01-22 13:00:00,152.58,152.6,152.44,152.49,4936.0,152.2489,152.2689,152.1092,152.1591,4936.0
2025-01-22 13:05:00,152.5,152.63,152.43,152.48,11597.0,152.1691,152.2988,152.0993,152.1492,11597.0
2025-01-22 13:10:00,152.5,152.5,152.26,152.39,3503.0,152.1691,152.1691,151.9296,152.0593,3503.0
2025-01-22 13:15:00,152.39,152.5,152.33,152.44,3814.0,152.0593,152.1691,151.9995,152.1092,3814.0
2025-01-22 13:20:00,152.44,152.64,152.41,152.56,19309.0,152.1092,152.3088,152.0793,152.229,19309.0
2025-01-22 13:25:00,152.56,152.94,152.56,152.86,15540.0,152.229,152.6082,152.229,152.5283,15540.0
2025-01-22 13:30:00,152.88,153.02,152.87,152.92,10381.0,152.5483,152.688,152.5383,152.5882,10381.0
2025-01-22 13:35:00,153.0,153.01,152.89,152.93,25674.0,152.668,152.678,152.5583,152.5982,25674.0
2025-01-22 13:40:00,152.93,153.0,152.52,152.63,17314.0,152.5982,152.668,152.1891,152.2988,17314.0
2025-01-22 13:45:00,152.63,152.63,152.22,152.28,6499.0,152.2988,152.2988,151.8897,151.9496,6499.0
2025-01-22 13:50:00,152.26,152.46,152.15,152.44,7304.0,151.9296,152.1292,151.8199,152.1092,7304.0
2025-01-22 13:55:00,152.45,152.46,152.23,152.23,9100.0,152.1192,152.1292,151.8997,151.8997,9100.0
2025-01-22 14:00:00,152.33,152.37,152.25,152.26,4920.0,151.9995,152.0394,151.9197,151.9296,4920.0
2025-01-22 14:05:00,152.28,152.43,152.28,152.28,7602.0,151.9496,152.0993,151.9496,151.9496,7602.0
2025-01-22 14:10:00,152.28,152.31,152.08,152.08,9049.0,151.9496,151.9795,151.75,151.75,9049.0
2025-01-22 14:15:00,152.05,152.12,151.72,151.87,6688.0,151.7201,151.7899,151.3908,151.5405,6688.0
2025-01-22 14:20:00,151.89,152.06,151.86,151.99,8545.0,151.5604,151.7301,151.5305,151.6602,8545.0
2025-01-22 14:25:00,151.99,151.99,151.8,151.86,20460.0,151.6602,151.6602,151.4706,151.5305,20460.0
2025-01-22 14:30:00,151.88,152.24,151.8,152.24,9137.0,151.5505,151.9097,151.4706,151.9097,9137.0
2025-01-22 14:35:00,152.24,152.24,152.0,152.18,6418.0,151.9097,151.9097,151.6702,151.8498,6418.0
2025-01-22 14:40:00,152.18,152.25,152.08,152.22,8596.0,151.8498,151.9197,151.75,151.8897,8596.0
2025-01-22 14:45:00,152.22,152.38,152.15,152.37,6156.0,151.8897,152.0494,151.8199,152.0394,6156.0
2025-01-22 14:50:00,152.32,152.43,152.31,152.37,6241.0,151.9895,152.0993,151.9795,152.0394,6241.0
2025-01-22 14:55:00,152.37,152.37,152.04,152.14,6505.0,152.0394,152.0394,151.7101,151.8099,6505.0
2025-01-22 15:00:00,152.14,152.23,152.08,152.17,6549.0,151.8099,151.8997,151.75,151.8398,6549.0
2025-01-22 15:05:00,152.17,152.17,152.03,152.09,4606.0,151.8398,151.8398,151.7001,151.76,4606.0
2025-01-22 15:10:00,152.08,152.09,151.99,152.08,6659.0,151.75,151.76,151.6602,151.75,6659.0
2025-01-22 15:15:00,152.05,152.05,151.79,151.84,3941.0,151.7201,151.7201,151.4607,151.5105,3941.0
2025-01-22 15:20:00,151.84,151.95,151.75,151.95,13447.0,151.5105,151.6203,151.4207,151.6203,13447.0
2025-01-22 15:25:00,151.97,152.02,151.91,151.99,8735.0,151.6403,151.6902,151.5804,151.6602,8735.0
2025-01-22 15:30:00,152.0,152.06,151.91,152.02,12486.0,151.6702,151.7301,151.5804,151.6902,12486.0
2025-01-22 15:35:00,152.06,152.12,151.94,151.97,20367.0,151.7301,151.7899,151.6103,151.6403,20367.0
2025-01-22 15:40:00,151.97,152.15,151.95,152.09,9075.0,151.6403,151.8199,151.6203,151.76,9075.0
2025-01-22 15:45:00,152.09,152.26,151.83,152.13,46839.0,151.76,151.9296,151.5006,151.7999,46839.0
2025-01-22 15:50:00,152.18,152.59,152.14,152.55,63381.0,151.8498,152.2589,151.8099,152.219,63381.0
2025-01-22 15:55:00,152.49,153.07,152.48,152.57,177099.0,152.1591,152.7379,152.1492,152.239,177099.0
2025-01-23 09:30:00,152.83,152.96,150.0,150.34,43823.0,152.4984,152.6281,149.6745,150.0138,43823.0
2025-01-23 09:35:00,149.82,150.49,148.99,148.99,6060.0,149.4949,150.1635,148.6667,148.6667,6060.0
2025-01-23 09:40:00,149.17,149.32,148.18,148.33,37024.0,148.8463,148.996,147.8585,148.0082,37024.0
2025-01-23 09:45:00,148.34,148.9,148.34,148.7,6831.0,148.0181,148.5769,148.0181,148.3774,6831.0
2025-01-23 09:50:00,148.64,148.96,148.42,148.83,8908.0,148.3175,148.6368,148.098,148.5071,8908.0
2025-01-23 09:55:00,148.96,149.59,148.88,149.59,6951.0,148.6368,149.2654,148.557,149.2654,6951.0
2025-01-23 10:00:00,149.62,150.48,149.5,150.02,16700.0,149.2954,150.1535,149.1756,149.6945,16700.0
2025-01-23 10:05:00,150.19,150.79,150.0,150.66,14171.0,149.8641,150.4628,149.6745,150.3331,14171.0
2025-01-23 10:10:00,150.72,150.93,150.59,150.7,12214.0,150.393,150.6025,150.2633,150.373,12214.0
2025-01-23 10:15:00,150.78,151.32,150.78,151.32,6132.0,150.4528,150.9917,150.4528,150.9917,6132.0
2025-01-23 10:20:00,151.24,151.43,151.12,151.13,6523.0,150.9118,151.1014,150.7921,150.8021,6523.0
2025-01-23 10:25:00,151.18,151.2,150.89,150.92,4615.0,150.852,150.8719,150.5626,150.5925,4615.0
2025-01-23 10:30:00,150.87,151.3,150.87,151.3,6843.0,150.5426,150.9717,150.5426,150.9717,6843.0
2025-01-23 10:35:00,151.35,151.4,151.18,151.2,5792.0,151.0216,151.0715,150.852,150.8719,5792.0
2025-01-23 10:40:00,151.15,151.54,151.14,151.44,3043.0,150.822,151.2112,150.8121,151.1114,3043.0
2025-01-23 10:45:00,151.62,151.9,151.51,151.63,5578.0,151.291,151.5704,151.1813,151.301,5578.0
2025-01-23 10:50:00,151.8,152.02,151.72,151.91,3313.0,151.4706,151.6902,151.3908,151.5804,3313.0
2025-01-23 10:55:00,151.88,151.96,151.7,151.76,5126.0,151.5505,151.6303,151.3708,151.4307,5126.0
2025-01-23 11:00:00,151.75,151.95,151.69,151.85,4425.0,151.4207,151.6203,151.3609,151.5205,4425.0
2025-01-23 11:05:00,151.79,151.84,151.56,151.68,4520.0,151.4607,151.5105,151.2312,151.3509,4520.0
2025-01-23 11:10:00,151.73,152.02,151.53,152.02,5429.0,151.4008,151.6902,151.2012,151.6902,5429.0
2025-01-23 11:15:00,152.02,152.24,151.92,152.1,8127.0,151.6902,151.9097,151.5904,151.77,8127.0
2025-01-23 11:20:00,152.11,152.51,152.09,152.5,5785.0,151.78,152.1791,151.76,152.1691,5785.0
2025-01-23 11:25:00,152.39,152.49,152.16,152.26,4241.0,152.0593,152.1591,151.8298,151.9296,4241.0
2025-01-23 11:30:00,152.29,152.31,152.01,152.08,3731.0,151.9596,151.9795,151.6802,151.75,3731.0
2025-01-23 11:35:00,152.1,152.12,151.93,152.06,2157.0,151.77,151.7899,151.6003,151.7301,2157.0
2025-01-23 11:40:00,152.18,152.22,151.99,151.99,1115.0,151.8498,151.8897,151.6602,151.6602,1115.0
2025-01-23 11:45:00,151.99,152.04,151.47,151.87,17136.0,151.6602,151.7101,151.1413,151.5405,17136.0
2025-01-23 11:50:00,152.06,152.06,151.74,151.75,8180.0,151.7301,151.7301,151.4108,151.4207,8180.0
2025-01-23 11:55:00,151.83,151.83,151.65,151.74,9344.0,151.5006,151.5006,151.321,151.4108,9344.0
2025-01-23 12:00:00,151.67,152.05,151.67,151.97,11072.0,151.3409,151.7201,151.3409,151.6403,11072.0
2025-01-23 12:05:00,152.01,152.21,151.97,152.08,15710.0,151.6802,151.8797,151.6403,151.75,15710.0
2025-01-23 12:10:00,152.12,152.51,152.12,152.27,12877.0,151.7899,152.1791,151.7899,151.9396,12877.0
2025-01-23 12:15:00,152.24,152.35,152.1,152.14,4895.0,151.9097,152.0194,151.77,151.8099,4895.0
2025-01-23 12:20:00,152.18,152.76,152.17,152.71,19923.0,151.8498,152.4285,151.8398,152.3787,19923.0
2025-01-23 12:25:00,152.61,152.71,152.36,152.36,4105.0,152.2789,152.3787,152.0294,152.0294,4105.0
2025-01-23 12:30:00,152.15,152.17,151.97,151.97,1339.0,151.8199,151.8398,151.6403,151.6403,1339.0
2025-01-23 12:35:00,152.15,152.25,152.15,152.24,1700.0,151.8199,151.9197,151.8199,151.9097,1700.0
2025-01-23 12:40:00,152.18,152.26,152.12,152.15,9100.0,151.8498,151.9296,151.7899,151.8199,9100.0
2025-01-23 12:45:00,152.13,152.26,152.11,152.11,2255.0,151.7999,151.9296,151.78,151.78,2255.0
2025-01-23 12:50:00,152.13,152.15,152.06,152.06,2215.0,151.7999,151.8199,151.7301,151.7301,2215.0
2025-01-23 12:55:00,152.1,152.17,151.97,152.05,2656.0,151.77,151.8398,151.6403,151.7201,2656.0
2025-01-23 13:00:00,152.04,152.05,151.88,151.9,3711.0,151.7101,151.7201,151.5505,151.5704,3711.0
2025-01-23 13:05:00,151.92,152.0,151.86,151.98,3549.0,151.5904,151.6702,151.5305,151.6502,3549.0
2025-01-23 13:10:00,151.94,151.95,151.81,151.9,2734.0,151.6103,151.6203,151.4806,151.5704,2734.0
2025-01-23 13:15:00,151.89,151.95,151.79,151.79,3211.0,151.5604,151.6203,151.4607,151.4607,3211.0
2025-01-23 13:20:00,151.75,151.89,151.73,151.87,2341.0,151.4207,151.5604,151.4008,151.5405,2341.0
2025-01-23 13:25:00,151.86,151.98,151.84,151.94,3677.0,151.5305,151.6502,151.5105,151.6103,3677.0
2025-01-23 13:30:00,151.98,152.12,151.9,152.11,3720.0,151.6502,151.7899,151.5704,151.78,3720.0
2025-01-23 13:35:00,152.12,152.13,152.1,152.11,500.0,151.7899,151.7999,151.77,151.78,500.0
2025-01-23 13:40:00,152.06,152.17,151.95,151.95,3464.0,151.7301,151.8398,151.6203,151.6203,3464.0
2025-01-23 13:45:00,152.07,152.19,152.07,152.17,5285.0,151.74,151.8598,151.74,151.8398,5285.0
2025-01-23 13:50:00,152.11,152.18,152.01,152.08,1243.0,151.78,151.8498,151.6802,151.75,1243.0
2025-01-23 13:55:00,152.08,152.19,152.07,152.12,2774.0,151.75,151.8598,151.74,151.7899,2774.0
2025-01-23 14:00:00,152.21,152.21,152.04,152.04,2504.0,151.8797,151.8797,151.7101,151.7101,2504.0
2025-01-23 14:05:00,151.99,151.99,151.95,151.96,1288.0,151.6602,151.6602,151.6203,151.6303,1288.0
2025-01-23 14:10:00,151.96,152.02,151.88,152.02,1929.0,151.6303,151.6902,151.5505,151.6902,1929.0
2025-01-23 14:15:00,151.96,151.96,151.72,151.81,2717.0,151.6303,151.6303,151.3908,151.4806,2717.0
2025-01-23 14:20:00,151.81,151.85,151.72,151.74,2587.0,151.4806,151.5205,151.3908,151.4108,2587.0
2025-01-23 14:25:00,151.74,151.9,151.74,151.81,6962.0,151.4108,151.5704,151.4108,151.4806,6962.0
2025-01-23 14:30:00,151.75,151.99,151.73,151.96,7881.0,151.4207,151.6602,151.4008,151.6303,7881.0
2025-01-23 14:35:00,151.92,151.96,151.73,151.73,2960.0,151.5904,151.6303,151.4008,151.4008,2960.0
2025-01-23 14:40:00,151.84,152.06,151.83,152.03,4616.0,151.5105,151.7301,151.5006,151.7001,4616.0
2025-01-23 14:45:00,152.03,152.04,151.87,151.95,2893.0,151.7001,151.7101,151.5405,151.6203,2893.0
2025-01-23 14:50:00,151.94,152.03,151.9,151.92,7933.0,151.6103,151.7001,151.5704,151.5904,7933.0
2025-01-23 14:55:00,151.92,151.99,151.9,151.95,3058.0,151.5904,151.6602,151.5704,151.6203,3058.0
2025-01-23 15:00:00,151.95,151.99,151.84,151.87,5472.0,151.6203,151.6602,151.5105,151.5405,5472.0
2025-01-23 15:05:00,151.87,152.07,151.86,152.06,9695.0,151.5405,151.74,151.5305,151.7301,9695.0
2025-01-23 15:10:00,152.07,152.11,151.96,152.06,6887.0,151.74,151.78,151.6303,151.7301,6887.0
2025-01-23 15:15:00,152.06,152.14,152.0,152.08,3998.0,151.7301,151.8099,151.6702,151.75,3998.0
2025-01-23 15:20:00,152.08,152.17,152.04,152.14,6526.0,151.75,151.8398,151.7101,151.8099,6526.0
2025-01-23 15:25:00,152.13,152.28,152.12,152.26,5674.0,151.7999,151.9496,151.7899,151.9296,5674.0
2025-01-23 15:30:00,152.27,152.31,152.1,152.21,3995.0,151.9396,151.9795,151.77,151.8797,3995.0
2025-01-23 15:35:00,152.13,152.5,152.11,152.44,12122.0,151.7999,152.1691,151.78,152.1092,12122.0
2025-01-23 15:40:00,152.43,152.56,152.3,152.47,7910.0,152.0993,152.229,151.9695,152.1392,7910.0
2025-01-23 15:45:00,152.46,152.54,152.29,152.35,8877.0,152.1292,152.209,151.9596,152.0194,8877.0
2025-01-23 15:50:00,152.34,152.49,152.15,152.28,22370.0,152.0095,152.1591,151.8199,151.9496,22370.0
2025-01-23 15:55:00,152.24,152.61,152.18,152.48,67797.0,151.9097,152.2789,151.8498,152.1492,67797.0
2025-01-24 09:30:00,152.1,152.45,152.06,152.4,18222.0,151.77,152.1192,151.7301,152.0693,18222.0
2025-01-24 09:35:00,152.03,152.45,152.0,152.0,3608.0,151.7001,152.1192,151.6702,151.6702,3608.0
2025-01-24 09:40:00,151.98,152.04,151.84,151.94,2926.0,151.6502,151.7101,151.5105,151.6103,2926.0
2025-01-24 09:45:00,151.93,152.16,151.75,152.0,4980.0,151.6003,151.8298,151.4207,151.6702,4980.0
2025-01-24 09:50:00,152.0,152.11,151.78,152.02,13851.0,151.6702,151.78,151.4507,151.6902,13851.0
2025-01-24 09:55:00,151.96,152.29,151.95,152.17,4653.0,151.6303,151.9596,151.6203,151.8398,4653.0
2025-01-24 10:00:00,152.38,152.38,151.83,152.11,9944.0,152.0494,152.0494,151.5006,151.78,9944.0
2025-01-24 10:05:00,152.17,152.17,151.87,152.11,2617.0,151.8398,151.8398,151.5405,151.78,2617.0
2025-01-24 10:10:00,152.22,152.45,151.98,152.31,9507.0,151.8897,152.1192,151.6502,151.9795,9507.0
2025-01-24 10:15:00,152.45,152.74,152.39,152.48,4953.0,152.1192,152.4086,152.0593,152.1492,4953.0
2025-01-24 10:20:00,152.37,152.52,152.36,152.41,550.0,152.0394,152.1891,152.0294,152.0793,550.0
2025-01-24 10:25:00,152.53,152.55,152.29,152.31,7987.0,152.199,152.219,151.9596,151.9795,7987.0
2025-01-24 10:30:00,152.31,152.6,152.16,152.48,3030.0,151.9795,152.2689,151.8298,152.1492,3030.0
2025-01-24 10:35:00,152.37,152.47,151.93,152.05,10411.0,152.0394,152.1392,151.6003,151.7201,10411.0
2025-01-24 10:40:00,152.06,152.08,151.71,151.94,3034.0,151.7301,151.75,151.3808,151.6103,3034.0
2025-01-24 10:45:00,152.05,152.44,152.0,152.25,6365.0,151.7201,152.1092,151.6702,151.9197,6365.0
2025-01-24 10:50:00,152.24,152.54,152.24,152.45,4344.0,151.9097,152.209,151.9097,152.1192,4344.0
2025-01-24 10:55:00,152.47,152.58,152.32,152.44,24276.0,152.1392,152.2489,151.9895,152.1092,24276.0
2025-01-24 11:00:00,152.44,152.47,152.32,152.36,7761.0,152.1092,152.1392,151.9895,152.0294,7761.0
2025-01-24 11:05:00,152.52,152.53,152.1,152.33,4491.0,152.1891,152.199,151.77,151.9995,4491.0
2025-01-24 11:10:00,152.33,152.71,152.16,152.66,2900.0,151.9995,152.3787,151.8298,152.3288,2900.0
2025-01-24 11:15:00,152.66,152.66,152.43,152.54,11717.0,152.3288,152.3288,152.0993,152.209,11717.0
2025-01-24 11:20:00,152.41,152.49,152.39,152.43,1108.0,152.0793,152.1591,152.0593,152.0993,1108.0
2025-01-24 11:25:00,152.46,152.47,152.23,152.28,3789.0,152.1292,152.1392,151.8997,151.9496,3789.0
2025-01-24 11:30:00,152.38,152.59,152.33,152.59,2135.0,152.0494,152.2589,151.9995,152.2589,2135.0
2025-01-24 11:35:00,152.46,152.58,152.31,152.4,5464.0,152.1292,152.2489,151.9795,152.0693,5464.0
2025-01-24 11:40:00,152.48,152.6,152.37,152.38,3182.0,152.1492,152.2689,152.0394,152.0494,3182.0
2025-01-24 11:45:00,152.36,152.46,152.27,152.35,13744.0,152.0294,152.1292,151.9396,152.0194,13744.0
2025-01-24 11:50:00,152.36,152.46,152.3,152.42,3438.0,152.0294,152.1292,151.9695,152.0893,3438.0
2025-01-24 11:55:00,152.42,152.62,152.42,152.53,5449.0,152.0893,152.2889,152.0893,152.199,5449.0
2025-01-24 12:00:00,152.52,152.56,152.39,152.56,3875.0,152.1891,152.229,152.0593,152.229,3875.0
2025-01-24 12:05:00,152.58,152.62,152.48,152.56,3615.0,152.2489,152.2889,152.1492,152.229,3615.0
2025-01-24 12:10:00,152.59,152.62,152.24,152.25,11473.0,152.2589,152.2889,151.9097,151.9197,11473.0
2025-01-24 12:15:00,152.41,152.5,152.31,152.31,2941.0,152.0793,152.1691,151.9795,151.9795,2941.0
2025-01-24 12:20:00,152.36,152.36,152.18,152.29,8465.0,152.0294,152.0294,151.8498,151.9596,8465.0
2025-01-24 12:25:00,152.29,152.29,151.89,151.97,8927.0,151.9596,151.9596,151.5604,151.6403,8927.0
2025-01-24 12:30:00,152.06,152.07,151.86,151.88,2160.0,151.7301,151.74,151.5305,151.5505,2160.0
2025-01-24 12:35:00,151.91,152.68,151.83,152.68,11489.0,151.5804,152.3487,151.5006,152.3487,11489.0
2025-01-24 12:40:00,152.68,152.77,152.6,152.64,15925.0,152.3487,152.4385,152.2689,152.3088,15925.0
2025-01-24 12:45:00,152.64,152.64,152.36,152.37,1946.0,152.3088,152.3088,152.0294,152.0394,1946.0
2025-01-24 12:50:00,152.37,152.45,152.33,152.38,2200.0,152.0394,152.1192,151.9995,152.0494,2200.0
2025-01-24 12:55:00,152.35,152.37,152.28,152.36,2661.0,152.0194,152.0394,151.9496,152.0294,2661.0
2025-01-24 13:00:00,152.3,152.37,152.23,152.28,1496.0,151.9695,152.0394,151.8997,151.9496,1496.0
2025-01-24 13:05:00,152.31,152.41,152.26,152.41,3664.0,151.9795,152.0793,151.9296,152.0793,3664.0
2025-01-24 13:10:00,152.41,152.41,152.24,152.41,5079.0,152.0793,152.0793,151.9097,152.0793,5079.0
2025-01-24 13:15:00,152.44,152.58,152.38,152.38,2880.0,152.1092,152.2489,152.0494,152.0494,2880.0
2025-01-24 13:20:00,152.46,152.46,152.35,152.4,4915.0,152.1292,152.1292,152.0194,152.0693,4915.0
2025-01-24 13:25:00,152.34,152.35,152.28,152.34,4647.0,152.0095,152.0194,151.9496,152.0095,4647.0
2025-01-24 13:30:00,152.33,152.4,152.31,152.36,4043.0,151.9995,152.0693,151.9795,152.0294,4043.0
2025-01-24 13:35:00,152.36,152.52,152.31,152.47,11636.0,152.0294,152.1891,151.9795,152.1392,11636.0
2025-01-24 13:40:00,152.53,152.53,152.14,152.27,5421.0,152.199,152.199,151.8099,151.9396,5421.0
2025-01-24 13:45:00,152.34,152.58,152.34,152.53,10812.0,152.0095,152.2489,152.0095,152.199,10812.0
2025-01-24 13:50:00,152.53,152.56,152.44,152.46,5363.0,152.199,152.229,152.1092,152.1292,5363.0
2025-01-24 13:55:00,152.42,152.42,152.21,152.22,11484.0,152.0893,152.0893,151.8797,151.8897,11484.0
2025-01-24 14:00:00,152.28,152.37,152.18,152.29,15355.0,151.9496,152.0394,151.8498,151.9596,15355.0
2025-01-24 14:05:00,152.29,152.29,152.11,152.12,2594.0,151.9596,151.9596,151.78,151.7899,2594.0
2025-01-24 14:10:00,152.11,152.32,152.08,152.29,3723.0,151.78,151.9895,151.75,151.9596,3723.0
2025-01-24 14:15:00,152.25,152.37,152.17,152.17,13211.0,151.9197,152.0394,151.8398,151.8398,13211.0
2025-01-24 14:20:00,152.17,152.18,152.03,152.04,5309.0,151.8398,151.8498,151.7001,151.7101,5309.0
2025-01-24 14:25:00,152.1,152.17,151.9,152.08,17868.0,151.77,151.8398,151.5704,151.75,17868.0
2025-01-24 14:30:00,152.12,152.31,152.12,152.3,1100.0,151.7899,151.9795,151.7899,151.9695,1100.0
2025-01-24 14:35:00,152.31,152.31,152.17,152.18,3788.0,151.9795,151.9795,151.8398,151.8498,3788.0
2025-01-24 14:40:00,152.2,152.29,152.16,152.25,1366.0,151.8698,151.9596,151.8298,151.9197,1366.0
2025-01-24 14:45:00,152.25,152.33,152.15,152.15,5356.0,151.9197,151.9995,151.8199,151.8199,5356.0
2025-01-24 14:50:00,152.19,152.2,152.15,152.16,2682.0,151.8598,151.8698,151.8199,151.8298,2682.0
2025-01-24 14:55:00,152.15,152.29,152.13,152.17,18860.0,151.8199,151.9596,151.7999,151.8398,18860.0
2025-01-24 15:00:00,152.1,152.17,151.91,152.05,8195.0,151.77,151.8398,151.5804,151.7201,8195.0
2025-01-24 15:05:00,151.92,151.95,151.89,151.9,14664.0,151.5904,151.6203,151.5604,151.5704,14664.0
2025-01-24 15:10:00,151.93,151.96,151.9,151.9,13330.0,151.6003,151.6303,151.5704,151.5704,13330.0
2025-01-24 15:15:00,151.9,152.04,151.9,151.9,19315.0,151.5704,151.7101,151.5704,151.5704,19315.0
2025-01-24 15:20:00,151.9,151.97,151.9,151.92,23224.0,151.5704,151.6403,151.5704,151.5904,23224.0
2025-01-24 15:25:00,151.92,151.92,151.6,151.77,27511.0,151.5904,151.5904,151.2711,151.4407,27511.0
2025-01-24 15:30:00,151.78,151.81,151.66,151.7,10368.0,151.4507,151.4806,151.3309,151.3708,10368.0
2025-01-24 15:35:00,151.7,151.77,151.55,151.56,15852.0,151.3708,151.4407,151.2212,151.2312,15852.0
2025-01-24 15:40:00,151.54,151.7,151.52,151.68,22267.0,151.2112,151.3708,151.1912,151.3509,22267.0
2025-01-24 15:45:00,151.7,151.7,151.55,151.61,39960.0,151.3708,151.3708,151.2212,151.281,39960.0
2025-01-24 15:50:00,151.61,151.67,150.78,151.0,117210.0,151.281,151.3409,150.4528,150.6724,117210.0
2025-01-24 15:55:00,151.02,151.51,151.0,151.45,298916.0,150.6923,151.1813,150.6724,151.1214,298916.0
2025-01-27 09:30:00,151.56,152.22,150.69,151.6,37162.0,151.2312,151.8897,150.363,151.2711,37162.0
2025-01-27 09:35:00,151.33,151.33,150.27,150.76,9114.0,151.0016,151.0016,149.9439,150.4329,9114.0
2025-01-27 09:40:00,150.51,150.92,150.1,150.2,14184.0,150.1834,150.5925,149.7743,149.8741,14184.0
2025-01-27 09:45:00,150.2,150.32,149.37,149.37,14022.0,149.8741,149.9938,149.0459,149.0459,14022.0
2025-01-27 09:50:00,149.33,149.47,148.73,149.25,29033.0,149.006,149.1457,148.4073,148.9262,29033.0
2025-01-27 09:55:00,149.49,150.0,149.37,149.93,5676.0,149.1656,149.6745,149.0459,149.6047,5676.0
2025-01-27 10:00:00,149.94,150.34,149.83,150.28,20641.0,149.6147,150.0138,149.5049,149.9539,20641.0
2025-01-27 10:05:00,150.28,150.72,150.14,150.39,23029.0,149.9539,150.393,149.8142,150.0637,23029.0
2025-01-27 10:10:00,150.33,150.5,149.89,150.06,15446.0,150.0038,150.1735,149.5648,149.7344,15446.0
2025-01-27 10:15:00,150.06,150.41,149.92,150.31,11100.0,149.7344,150.0836,149.5947,149.9839,11100.0
2025-01-27 10:20:00,150.32,150.63,150.17,150.3,14476.0,149.9938,150.3032,149.8442,149.9739,14476.0
2025-01-27 10:25:00,150.18,150.2,149.7,149.83,11880.0,149.8541,149.8741,149.3752,149.5049,11880.0
2025-01-27 10:30:00,149.82,150.35,149.75,150.35,8623.0,149.4949,150.0238,149.4251,150.0238,8623.0
2025-01-27 10:35:00,150.35,150.52,150.13,150.22,8711.0,150.0238,150.1934,149.8043,149.8941,8711.0
2025-01-27 10:40:00,150.14,150.48,150.14,150.36,10514.0,149.8142,150.1535,149.8142,150.0338,10514.0
2025-01-27 10:45:00,150.34,150.34,149.98,150.03,8723.0,150.0138,150.0138,149.6546,149.7045,8723.0
2025-01-27 10:50:00,150.2,150.32,150.14,150.22,3948.0,149.8741,149.9938,149.8142,149.8941,3948.0
2025-01-27 10:55:00,150.34,150.35,149.95,150.02,6459.0,150.0138,150.0238,149.6246,149.6945,6459.0
2025-01-27 11:00:00,150.08,150.2,149.87,149.99,10123.0,149.7544,149.8741,149.5448,149.6646,10123.0
2025-01-27 11:05:00,149.9,150.09,149.87,149.95,15014.0,149.5748,149.7643,149.5448,149.6246,15014.0
2025-01-27 11:10:00,149.95,150.25,149.85,150.17,18752.0,149.6246,149.924,149.5249,149.8442,18752.0
2025-01-27 11:15:00,150.17,150.75,150.17,150.56,49643.0,149.8442,150.4229,149.8442,150.2333,49643.0
2025-01-27 11:20:00,150.68,151.22,150.68,151.17,4357.0,150.3531,150.8919,150.3531,150.842,4357.0
2025-01-27 11:25:00,151.06,151.14,150.82,150.99,7566.0,150.7322,150.8121,150.4928,150.6624,7566.0
2025-01-27 11:30:00,151.03,151.03,150.73,150.96,7071.0,150.7023,150.7023,150.403,150.6325,7071.0
2025-01-27 11:35:00,151.03,151.14,150.77,150.78,23810.0,150.7023,150.8121,150.4429,150.4528,23810.0
2025-01-27 11:40:00,150.67,150.69,150.4,150.52,5083.0,150.3431,150.363,150.0737,150.1934,5083.0
2025-01-27 11:45:00,150.55,150.68,150.36,150.37,7976.0,150.2233,150.3531,150.0338,150.0437,7976.0
2025-01-27 11:50:00,150.38,150.54,150.24,150.4,15226.0,150.0537,150.2134,149.914,150.0737,15226.0
2025-01-27 11:55:00,150.34,150.53,150.22,150.26,3081.0,150.0138,150.2034,149.8941,149.934,3081.0
2025-01-27 12:00:00,150.23,150.45,150.09,150.42,7897.0,149.904,150.1236,149.7643,150.0936,7897.0
2025-01-27 12:05:00,150.34,150.5,150.31,150.43,12743.0,150.0138,150.1735,149.9839,150.1036,12743.0
2025-01-27 12:10:00,150.51,150.72,150.43,150.71,9670.0,150.1834,150.393,150.1036,150.383,9670.0
2025-01-27 12:15:00,150.68,150.88,150.64,150.76,8005.0,150.3531,150.5526,150.3131,150.4329,8005.0
2025-01-27 12:20:00,150.81,151.27,150.71,151.17,7017.0,150.4828,150.9418,150.383,150.842,7017.0
2025-01-27 12:25:00,151.17,151.35,151.07,151.31,5901.0,150.842,151.0216,150.7422,150.9817,5901.0
2025-01-27 12:30:00,151.31,151.47,151.26,151.3,1913.0,150.9817,151.1413,150.9318,150.9717,1913.0
2025-01-27 12:35:00,151.36,151.51,151.36,151.39,1273.0,151.0316,151.1813,151.0316,151.0615,1273.0
2025-01-27 12:40:00,151.32,151.39,151.22,151.22,3569.0,150.9917,151.0615,150.8919,150.8919,3569.0
2025-01-27 12:45:00,151.26,151.35,151.19,151.23,5168.0,150.9318,151.0216,150.862,150.9019,5168.0
2025-01-27 12:50:00,151.22,151.27,151.04,151.05,2933.0,150.8919,150.9418,150.7123,150.7223,2933.0
2025-01-27 12:55:00,151.05,151.13,150.87,150.87,4031.0,150.7223,150.8021,150.5426,150.5426,4031.0
2025-01-27 13:00:00,150.84,150.9,150.57,150.81,8513.0,150.5127,150.5726,150.2433,150.4828,8513.0
2025-01-27 13:05:00,150.81,150.9,150.8,150.8,700.0,150.4828,150.5726,150.4728,150.4728,700.0
2025-01-27 13:10:00,150.81,150.89,150.69,150.89,4280.0,150.4828,150.5626,150.363,150.5626,4280.0
2025-01-27 13:15:00,150.86,150.86,150.71,150.71,3995.0,150.5327,150.5327,150.383,150.383,3995.0
2025-01-27 13:20:00,150.72,150.73,150.64,150.72,4045.0,150.393,150.403,150.3131,150.393,4045.0
2025-01-27 13:25:00,150.72,150.72,150.54,150.55,4165.0,150.393,150.393,150.2134,150.2233,4165.0
2025-01-27 13:30:00,150.55,150.81,150.52,150.81,19722.0,150.2233,150.4828,150.1934,150.4828,19722.0
2025-01-27 13:35:00,150.81,150.89,150.72,150.79,5264.0,150.4828,150.5626,150.393,150.4628,5264.0
2025-01-27 13:40:00,150.82,150.91,150.77,150.85,5626.0,150.4928,150.5826,150.4429,150.5227,5626.0
2025-01-27 13:45:00,150.8,150.84,150.64,150.65,4818.0,150.4728,150.5127,150.3131,150.3231,4818.0
2025-01-27 13:50:00,150.72,150.78,150.61,150.64,5982.0,150.393,150.4528,150.2832,150.3131,5982.0
2025-01-27 13:55:00,150.69,150.69,150.45,150.61,9105.0,150.363,150.363,150.1236,150.2832,9105.0
2025-01-27 14:00:00,150.59,151.16,150.59,150.92,10766.0,150.2633,150.832,150.2633,150.5925,10766.0
2025-01-27 14:05:00,150.92,151.1,150.76,150.79,5488.0,150.5925,150.7721,150.4329,150.4628,5488.0
2025-01-27 14:10:00,150.81,150.88,150.69,150.88,3138.0,150.4828,150.5526,150.363,150.5526,3138.0
2025-01-27 14:15:00,150.84,151.03,150.79,150.94,15364.0,150.5127,150.7023,150.4628,150.6125,15364.0
2025-01-27 14:20:00,151.01,151.16,150.9,151.08,3977.0,150.6823,150.832,150.5726,150.7522,3977.0
2025-01-27 14:25:00,151.12,151.2,150.85,151.2,23072.0,150.7921,150.8719,150.5227,150.8719,23072.0
2025-01-27 14:30:00,151.15,151.33,151.08,151.24,7361.0,150.822,151.0016,150.7522,150.9118,7361.0
2025-01-27 14:35:00,151.19,151.33,151.17,151.25,5865.0,150.862,151.0016,150.842,150.9218,5865.0
2025-01-27 14:40:00,151.25,151.31,151.15,151.16,13261.0,150.9218,150.9817,150.822,150.832,13261.0
2025-01-27 14:45:00,151.15,151.24,150.95,151.16,8452.0,150.822,150.9118,150.6225,150.832,8452.0
2025-01-27 14:50:00,151.16,151.48,151.16,151.3,4746.0,150.832,151.1513,150.832,150.9717,4746.0
2025-01-27 14:55:00,151.28,151.32,151.13,151.16,4810.0,150.9518,150.9917,150.8021,150.832,4810.0
2025-01-27 15:00:00,151.16,151.21,150.95,150.95,10060.0,150.832,150.8819,150.6225,150.6225,10060.0
2025-01-27 15:05:00,150.95,150.95,150.61,150.68,7208.0,150.6225,150.6225,150.2832,150.3531,7208.0
2025-01-27 15:10:00,150.68,150.96,150.68,150.91,6997.0,150.3531,150.6325,150.3531,150.5826,6997.0
2025-01-27 15:15:00,150.93,151.09,150.73,151.02,11589.0,150.6025,150.7622,150.403,150.6923,11589.0
2025-01-27 15:20:00,151.07,151.38,151.07,151.38,16937.0,150.7422,151.0515,150.7422,151.0515,16937.0
2025-01-27 15:25:00,151.31,151.34,151.1,151.13,29944.0,150.9817,151.0116,150.7721,150.8021,29944.0
2025-01-27 15:30:00,151.13,151.15,150.93,150.97,11995.0,150.8021,150.822,150.6025,150.6424,11995.0
2025-01-27 15:35:00,151.0,151.09,150.84,150.88,11200.0,150.6724,150.7622,150.5127,150.5526,11200.0
2025-01-27 15:40:00,150.87,151.25,150.84,151.25,15559.0,150.5426,150.9218,150.5127,150.9218,15559.0
2025-01-27 15:45:00,151.22,151.34,150.78,151.0,73526.0,150.8919,151.0116,150.4528,150.6724,73526.0
2025-01-27 15:50:00,151.0,151.01,150.58,150.8,76820.0,150.6724,150.6823,150.2533,150.4728,76820.0
2025-01-27 15:55:00,150.86,150.99,150.67,150.93,313163.0,150.5327,150.6624,150.3431,150.6025,313163.0
2025-01-28 09:30:00,152.61,153.24,151.08,151.92,33065.0,152.2789,152.9075,150.7522,151.5904,33065.0
2025-01-28 09:35:00,152.25,152.33,151.08,151.55,12034.0,151.9197,151.9995,150.7522,151.2212,12034.0
2025-01-28 09:40:00,151.64,151.94,151.3,151.89,8967.0,151.311,151.6103,150.9717,151.5604,8967.0
2025-01-28 09:45:00,152.12,152.89,151.63,152.09,20167.0,151.7899,152.5583,151.301,151.76,20167.0
2025-01-28 09:50:00,152.09,152.2,151.68,152.2,5189.0,151.76,151.8698,151.3509,151.8698,5189.0
2025-01-28 09:55:00,151.98,152.44,151.72,152.44,13563.0,151.6502,152.1092,151.3908,152.1092,13563.0
2025-01-28 10:00:00,152.52,152.87,152.37,152.71,19077.0,152.1891,152.5383,152.0394,152.3787,19077.0
2025-01-28 10:05:00,152.69,152.78,152.35,152.78,8608.0,152.3587,152.4485,152.0194,152.4485,8608.0
2025-01-28 10:10:00,152.67,152.84,152.47,152.66,8113.0,152.3387,152.5084,152.1392,152.3288,8113.0
2025-01-28 10:15:00,152.8,152.93,152.57,152.87,10104.0,152.4685,152.5982,152.239,152.5383,10104.0
2025-01-28 10:20:00,152.84,152.93,152.6,152.81,9925.0,152.5084,152.5982,152.2689,152.4784,9925.0
2025-01-28 10:25:00,152.88,153.04,152.77,152.97,5045.0,152.5483,152.7079,152.4385,152.6381,5045.0
2025-01-28 10:30:00,153.03,153.24,152.96,153.08,10310.0,152.698,152.9075,152.6281,152.7479,10310.0
2025-01-28 10:35:00,153.08,153.08,152.67,152.88,8228.0,152.7479,152.7479,152.3387,152.5483,8228.0
2025-01-28 10:40:00,152.95,153.2,152.83,153.13,7374.0,152.6181,152.8676,152.4984,152.7977,7374.0
2025-01-28 10:45:00,153.13,153.13,152.83,153.1,16776.0,152.7977,152.7977,152.4984,152.7678,16776.0
2025-01-28 10:50:00,153.07,153.17,152.83,152.94,8290.0,152.7379,152.8377,152.4984,152.6082,8290.0
2025-01-28 10:55:00,152.93,152.93,152.47,152.69,41529.0,152.5982,152.5982,152.1392,152.3587,41529.0
2025-01-28 11:00:00,152.76,152.84,152.55,152.64,5985.0,152.4285,152.5084,152.219,152.3088,5985.0
2025-01-28 11:05:00,152.64,152.64,152.35,152.35,6753.0,152.3088,152.3088,152.0194,152.0194,6753.0
2025-01-28 11:10:00,152.39,152.54,152.28,152.33,13971.0,152.0593,152.209,151.9496,151.9995,13971.0
2025-01-28 11:15:00,152.21,152.21,151.94,152.02,5228.0,151.8797,151.8797,151.6103,151.6902,5228.0
2025-01-28 11:20:00,151.97,151.99,151.63,151.67,5051.0,151.6403,151.6602,151.301,151.3409,5051.0
2025-01-28 11:25:00,151.68,151.8,151.14,151.27,17559.0,151.3509,151.4706,150.8121,150.9418,17559.0
2025-01-28 11:30:00,151.36,151.38,150.97,151.01,5631.0,151.0316,151.0515,150.6424,150.6823,5631.0
2025-01-28 11:35:00,150.96,151.01,150.8,150.8,4937.0,150.6325,150.6823,150.4728,150.4728,4937.0
2025-01-28 11:40:00,150.72,150.96,150.52,150.84,5018.0,150.393,150.6325,150.1934,150.5127,5018.0
2025-01-28 11:45:00,150.84,151.01,150.83,150.94,2727.0,150.5127,150.6823,150.5027,150.6125,2727.0
2025-01-28 11:50:00,150.96,151.01,150.64,151.01,4234.0,150.6325,150.6823,150.3131,150.6823,4234.0
2025-01-28 11:55:00,151.0,151.29,150.97,151.19,6777.0,150.6724,150.9617,150.6424,150.862,6777.0
2025-01-28 12:00:00,151.11,151.23,151.0,151.0,7471.0,150.7821,150.9019,150.6724,150.6724,7471.0
2025-01-28 12:05:00,151.17,151.39,151.06,151.28,10742.0,150.842,151.0615,150.7322,150.9518,10742.0
2025-01-28 12:10:00,151.28,151.28,151.01,151.06,6206.0,150.9518,150.9518,150.6823,150.7322,6206.0
2025-01-28 12:15:00,151.06,151.16,150.81,150.91,2803.0,150.7322,150.832,150.4828,150.5826,2803.0
2025-01-28 12:20:00,150.98,151.06,150.9,151.06,800.0,150.6524,150.7322,150.5726,150.7322,800.0
2025-01-28 12:25:00,151.07,151.11,151.0,151.09,5459.0,150.7422,150.7821,150.6724,150.7622,5459.0
2025-01-28 12:30:00,151.08,151.09,150.98,151.05,4272.0,150.7522,150.7622,150.6524,150.7223,4272.0
2025-01-28 12:35:00,151.05,151.11,150.92,150.98,4934.0,150.7223,150.7821,150.5925,150.6524,4934.0
2025-01-28 12:40:00,151.04,151.13,150.94,151.11,9879.0,150.7123,150.8021,150.6125,150.7821,9879.0
2025-01-28 12:45:00,151.11,151.4,151.06,151.4,10399.0,150.7821,151.0715,150.7322,151.0715,10399.0
2025-01-28 12:50:00,151.4,151.53,151.33,151.4,9523.0,151.0715,151.2012,151.0016,151.0715,9523.0
2025-01-28 12:55:00,151.47,151.52,151.35,151.4,4598.0,151.1413,151.1912,151.0216,151.0715,4598.0
2025-01-28 13:00:00,151.55,151.84,151.4,151.8,15656.0,151.2212,151.5105,151.0715,151.4706,15656.0
2025-01-28 13:05:00,151.8,151.91,151.77,151.8,6787.0,151.4706,151.5804,151.4407,151.4706,6787.0
2025-01-28 13:10:00,151.85,152.28,151.85,152.18,3136.0,151.5205,151.9496,151.5205,151.8498,3136.0
2025-01-28 13:15:00,152.11,152.3,152.03,152.3,6010.0,151.78,151.9695,151.7001,151.9695,6010.0
2025-01-28 13:20:00,152.28,152.29,152.17,152.29,7442.0,151.9496,151.9596,151.8398,151.9596,7442.0
2025-01-28 13:25:00,152.2,152.24,152.18,152.21,5399.0,151.8698,151.9097,151.8498,151.8797,5399.0
2025-01-28 13:30:00,152.22,152.34,152.09,152.11,8650.0,151.8897,152.0095,151.76,151.78,8650.0
2025-01-28 13:35:00,152.15,152.17,151.97,151.97,5399.0,151.8199,151.8398,151.6403,151.6403,5399.0
2025-01-28 13:40:00,151.96,152.05,151.88,151.88,3514.0,151.6303,151.7201,151.5505,151.5505,3514.0
2025-01-28 13:45:00,151.88,151.88,151.69,151.82,2372.0,151.5505,151.5505,151.3609,151.4906,2372.0
2025-01-28 13:50:00,151.82,151.89,151.67,151.75,6158.0,151.4906,151.5604,151.3409,151.4207,6158.0
2025-01-28 13:55:00,151.68,151.84,151.6,151.66,7339.0,151.3509,151.5105,151.2711,151.3309,7339.0
2025-01-28 14:00:00,151.65,151.7,151.55,151.55,3787.0,151.321,151.3708,151.2212,151.2212,3787.0
2025-01-28 14:05:00,151.65,151.69,151.49,151.58,7247.0,151.321,151.3609,151.1613,151.2511,7247.0
2025-01-28 14:10:00,151.58,151.58,151.42,151.47,4493.0,151.2511,151.2511,151.0915,151.1413,4493.0
2025-01-28 14:15:00,151.47,151.48,151.34,151.34,4949.0,151.1413,151.1513,151.0116,151.0116,4949.0
2025-01-28 14:20:00,151.4,151.6,151.4,151.49,8433.0,151.0715,151.2711,151.0715,151.1613,8433.0
2025-01-28 14:25:00,151.55,151.67,151.55,151.64,3967.0,151.2212,151.3409,151.2212,151.311,3967.0
2025-01-28 14:30:00,151.61,151.63,151.44,151.46,5509.0,151.281,151.301,151.1114,151.1314,5509.0
2025-01-28 14:35:00,151.5,151.62,151.4,151.47,7437.0,151.1713,151.291,151.0715,151.1413,7437.0
2025-01-28 14:40:00,151.44,151.46,151.4,151.46,3210.0,151.1114,151.1314,151.0715,151.1314,3210.0
2025-01-28 14:45:00,151.54,151.61,151.46,151.55,10990.0,151.2112,151.281,151.1314,151.2212,10990.0
2025-01-28 14:50:00,151.58,151.62,151.3,151.3,22186.0,151.2511,151.291,150.9717,150.9717,22186.0
2025-01-28 14:55:00,151.35,151.41,151.28,151.34,62650.0,151.0216,151.0815,150.9518,151.0116,62650.0
2025-01-28 15:00:00,151.35,151.43,151.28,151.39,21065.0,151.0216,151.1014,150.9518,151.0615,21065.0
2025-01-28 15:05:00,151.39,151.43,151.26,151.27,9768.0,151.0615,151.1014,150.9318,150.9418,9768.0
2025-01-28 15:10:00,151.25,151.25,151.16,151.17,6516.0,150.9218,150.9218,150.832,150.842,6516.0
2025-01-28 15:15:00,151.19,151.34,151.17,151.31,11646.0,150.862,151.0116,150.842,150.9817,11646.0
2025-01-28 15:20:00,151.31,151.32,151.17,151.3,12861.0,150.9817,150.9917,150.842,150.9717,12861.0
2025-01-28 15:25:00,151.3,151.3,151.06,151.12,10093.0,150.9717,150.9717,150.7322,150.7921,10093.0
2025-01-28 15:30:00,151.11,151.25,151.06,151.18,9643.0,150.7821,150.9218,150.7322,150.852,9643.0
2025-01-28 15:35:00,151.08,151.08,150.82,150.88,20327.0,150.7522,150.7522,150.4928,150.5526,20327.0
2025-01-28 15:40:00,150.92,150.96,150.83,150.94,14793.0,150.5925,150.6325,150.5027,150.6125,14793.0
2025-01-28 15:45:00,150.91,150.94,150.43,150.63,32507.0,150.5826,150.6125,150.1036,150.3032,32507.0
2025-01-28 15:50:00,150.67,150.81,150.4,150.54,49714.0,150.3431,150.4828,150.0737,150.2134,49714.0
2025-01-28 15:55:00,150.5,150.51,150.21,150.37,158876.0,150.1735,150.1834,149.8841,150.0437,158876.0
2025-01-29 09:30:00,148.99,149.9,148.46,148.93,81522.0,148.6667,149.5748,148.1379,148.6069,81522.0
2025-01-29 09:35:00,148.92,149.18,147.94,148.73,42836.0,148.5969,148.8563,147.619,148.4073,42836.0
2025-01-29 09:40:00,148.8,149.16,147.25,147.51,31655.0,148.4771,148.8364,146.9305,147.1899,31655.0
2025-01-29 09:45:00,147.58,148.38,147.58,148.17,16507.0,147.2598,148.0581,147.2598,147.8485,16507.0
2025-01-29 09:50:00,148.14,148.39,147.92,147.96,18036.0,147.8186,148.068,147.599,147.639,18036.0
2025-01-29 09:55:00,148.01,148.56,148.01,148.32,7241.0,147.6889,148.2377,147.6889,147.9982,7241.0
2025-01-29 10:00:00,147.98,148.68,147.97,148.34,29763.0,147.6589,148.3574,147.6489,148.0181,29763.0
2025-01-29 10:05:00,148.3,148.85,148.29,148.54,26740.0,147.9782,148.527,147.9682,148.2177,26740.0
2025-01-29 10:10:00,148.61,148.61,148.27,148.27,6473.0,148.2876,148.2876,147.9483,147.9483,6473.0
2025-01-29 10:15:00,148.3,148.43,148.04,148.12,17162.0,147.9782,148.1079,147.7188,147.7986,17162.0
2025-01-29 10:20:00,148.05,148.13,147.83,148.06,4783.0,147.7288,147.8086,147.5092,147.7387,4783.0
2025-01-29 10:25:00,147.94,147.97,147.56,147.61,4795.0,147.619,147.6489,147.2398,147.2897,4795.0
2025-01-29 10:30:00,147.67,147.67,147.34,147.36,9047.0,147.3496,147.3496,147.0203,147.0403,9047.0
2025-01-29 10:35:00,147.36,147.55,147.23,147.23,14293.0,147.0403,147.2299,146.9105,146.9105,14293.0
2025-01-29 10:40:00,147.31,147.85,147.23,147.83,10047.0,146.9904,147.5292,146.9105,147.5092,10047.0
2025-01-29 10:45:00,147.77,148.15,147.75,148.0,48614.0,147.4494,147.8285,147.4294,147.6789,48614.0
2025-01-29 10:50:00,148.0,148.32,147.99,148.03,11022.0,147.6789,147.9982,147.6689,147.7088,11022.0
2025-01-29 10:55:00,148.05,148.23,147.68,147.69,27215.0,147.7288,147.9084,147.3596,147.3695,27215.0
2025-01-29 11:00:00,147.87,148.05,147.6,147.92,4535.0,147.5492,147.7288,147.2797,147.599,4535.0
2025-01-29 11:05:00,148.01,148.05,147.68,147.97,2140.0,147.6889,147.7288,147.3596,147.6489,2140.0
2025-01-29 11:10:00,147.97,147.97,147.68,147.68,7373.0,147.6489,147.6489,147.3596,147.3596,7373.0
2025-01-29 11:15:00,147.67,147.91,147.59,147.82,3306.0,147.3496,147.5891,147.2698,147.4993,3306.0
2025-01-29 11:20:00,147.94,148.08,147.82,147.82,2463.0,147.619,147.7587,147.4993,147.4993,2463.0
2025-01-29 11:25:00,147.8,147.8,147.65,147.66,2396.0,147.4793,147.4793,147.3296,147.3396,2396.0
2025-01-29 11:30:00,147.65,147.73,147.59,147.59,3237.0,147.3296,147.4095,147.2698,147.2698,3237.0
2025-01-29 11:35:00,147.74,147.74,147.15,147.17,6960.0,147.4194,147.4194,146.8307,146.8507,6960.0
2025-01-29 11:40:00,147.1,147.19,147.06,147.19,4220.0,146.7808,146.8706,146.7409,146.8706,4220.0
2025-01-29 11:45:00,147.19,147.4,147.02,147.1,7509.0,146.8706,147.0802,146.701,146.7808,7509.0
2025-01-29 11:50:00,147.13,147.42,147.06,147.32,8649.0,146.8108,147.1001,146.7409,147.0003,8649.0
2025-01-29 11:55:00,147.31,147.31,147.04,147.19,7655.0,146.9904,146.9904,146.721,146.8706,7655.0
2025-01-29 12:00:00,147.19,147.52,147.18,147.5,11750.0,146.8706,147.1999,146.8607,147.18,11750.0
2025-01-29 12:05:00,147.52,147.53,147.32,147.36,3943.0,147.1999,147.2099,147.0003,147.0403,3943.0
2025-01-29 12:10:00,147.39,147.53,147.36,147.5,5610.0,147.0702,147.2099,147.0403,147.18,5610.0
2025-01-29 12:15:00,147.5,147.62,147.44,147.5,4933.0,147.18,147.2997,147.1201,147.18,4933.0
2025-01-29 12:20:00,147.45,147.65,147.39,147.62,7499.0,147.1301,147.3296,147.0702,147.2997,7499.0
2025-01-29 12:25:00,147.55,147.69,147.44,147.6,5648.0,147.2299,147.3695,147.1201,147.2797,5648.0
2025-01-29 12:30:00,147.62,147.87,147.53,147.82,4344.0,147.2997,147.5492,147.2099,147.4993,4344.0
2025-01-29 12:35:00,147.91,147.95,147.74,147.76,3775.0,147.5891,147.629,147.4194,147.4394,3775.0
2025-01-29 12:40:00,147.76,147.76,147.66,147.69,700.0,147.4394,147.4394,147.3396,147.3695,700.0
2025-01-29 12:45:00,147.72,147.72,147.55,147.65,3110.0,147.3995,147.3995,147.2299,147.3296,3110.0
2025-01-29 12:50:00,147.69,147.75,147.57,147.75,2731.0,147.3695,147.4294,147.2498,147.4294,2731.0
2025-01-29 12:55:00,147.82,147.93,147.68,147.9,4073.0,147.4993,147.609,147.3596,147.5791,4073.0
2025-01-29 13:00:00,147.75,147.8,147.68,147.69,2279.0,147.4294,147.4793,147.3596,147.3695,2279.0
2025-01-29 13:05:00,147.67,148.01,147.6,147.99,3257.0,147.3496,147.6889,147.2797,147.6689,3257.0
2025-01-29 13:10:00,148.12,148.12,147.72,147.86,5084.0,147.7986,147.7986,147.3995,147.5392,5084.0
2025-01-29 13:15:00,147.9,148.1,147.89,148.0,802.0,147.5791,147.7787,147.5691,147.6789,802.0
2025-01-29 13:20:00,148.0,148.0,147.88,147.99,1073.0,147.6789,147.6789,147.5591,147.6689,1073.0
2025-01-29 13:25:00,148.02,148.02,147.85,147.85,1559.0,147.6988,147.6988,147.5292,147.5292,1559.0
2025-01-29 13:30:00,148.0,148.01,147.91,147.92,501.0,147.6789,147.6889,147.5891,147.599,501.0
2025-01-29 13:35:00,147.89,147.89,147.61,147.62,2750.0,147.5691,147.5691,147.2897,147.2997,2750.0
2025-01-29 13:40:00,147.66,147.7,147.57,147.7,2300.0,147.3396,147.3795,147.2498,147.3795,2300.0
2025-01-29 13:45:00,147.71,147.86,147.61,147.86,801.0,147.3895,147.5392,147.2897,147.5392,801.0
2025-01-29 13:50:00,147.79,147.79,147.67,147.67,1276.0,147.4693,147.4693,147.3496,147.3496,1276.0
2025-01-29 13:55:00,147.64,147.71,147.41,147.44,4680.0,147.3197,147.3895,147.0902,147.1201,4680.0
2025-01-29 14:00:00,147.39,147.39,146.99,147.0,5195.0,147.0702,147.0702,146.6711,146.681,5195.0
2025-01-29 14:05:00,146.98,147.06,146.73,146.99,8496.0,146.6611,146.7409,146.4116,146.6711,8496.0
2025-01-29 14:10:00,146.97,146.97,146.77,146.93,2455.0,146.6511,146.6511,146.4515,146.6112,2455.0
2025-01-29 14:15:00,146.79,146.85,146.71,146.71,2016.0,146.4715,146.5314,146.3917,146.3917,2016.0
2025-01-29 14:20:00,146.76,146.76,146.67,146.69,1330.0,146.4416,146.4416,146.3518,146.3717,1330.0
2025-01-29 14:25:00,146.67,146.81,146.55,146.7,7271.0,146.3518,146.4915,146.232,146.3817,7271.0
2025-01-29 14:30:00,146.7,147.17,146.7,146.97,4586.0,146.3817,146.8507,146.3817,146.6511,4586.0
2025-01-29 14:35:00,147.01,147.18,146.94,147.18,8240.0,146.691,146.8607,146.6212,146.8607,8240.0
2025-01-29 14:40:00,147.27,147.57,147.13,147.23,5033.0,146.9505,147.2498,146.8108,146.9105,5033.0
2025-01-29 14:45:00,147.11,147.25,146.82,146.82,2998.0,146.7908,146.9305,146.5014,146.5014,2998.0
2025-01-29 14:50:00,146.76,147.24,146.71,147.12,2813.0,146.4416,146.9205,146.3917,146.8008,2813.0
2025-01-29 14:55:00,147.03,147.03,146.6,146.74,4252.0,146.711,146.711,146.2819,146.4216,4252.0
2025-01-29 15:00:00,146.84,146.96,146.72,146.75,24795.0,146.5214,146.6411,146.4017,146.4316,24795.0
2025-01-29 15:05:00,146.67,146.9,146.57,146.68,5291.0,146.3518,146.5813,146.252,146.3617,5291.0
2025-01-29 15:10:00,146.76,147.09,146.76,147.05,8575.0,146.4416,146.7708,146.4416,146.7309,8575.0
2025-01-29 15:15:00,147.09,147.15,146.97,147.14,11177.0,146.7708,146.8307,146.6511,146.8207,11177.0
2025-01-29 15:20:00,147.23,147.65,147.19,147.58,6038.0,146.9105,147.3296,146.8706,147.2598,6038.0
2025-01-29 15:25:00,147.57,147.63,147.22,147.35,7639.0,147.2498,147.3097,146.9006,147.0303,7639.0
2025-01-29 15:30:00,147.28,147.52,147.26,147.33,6178.0,146.9604,147.1999,146.9405,147.0103,6178.0
2025-01-29 15:35:00,147.4,147.4,147.0,147.02,3981.0,147.0802,147.0802,146.681,146.701,3981.0
2025-01-29 15:40:00,147.02,147.18,147.02,147.08,11353.0,146.701,146.8607,146.701,146.7609,11353.0
2025-01-29 15:45:00,147.12,147.13,146.91,147.06,12969.0,146.8008,146.8108,146.5912,146.7409,12969.0
2025-01-29 15:50:00,147.27,147.58,147.08,147.1,27333.0,146.9505,147.2598,146.7609,146.7808,27333.0
2025-01-29 15:55:00,147.03,147.26,146.92,147.11,118240.0,146.711,146.9405,146.6012,146.7908,118240.0
2025-01-30 09:30:00,148.95,151.77,147.65,151.55,47658.0,148.6268,151.4407,147.3296,151.2212,47658.0
2025-01-30 09:35:00,151.82,152.19,151.33,151.51,15318.0,151.4906,151.8598,151.0016,151.1813,15318.0
2025-01-30 09:40:00,151.5,152.25,151.5,151.99,4889.0,151.1713,151.9197,151.1713,151.6602,4889.0
2025-01-30 09:45:00,152.1,152.48,151.76,151.89,16569.0,151.77,152.1492,151.4307,151.5604,16569.0
2025-01-30 09:50:00,151.81,152.01,151.62,151.73,8035.0,151.4806,151.6802,151.291,151.4008,8035.0
2025-01-30 09:55:00,151.69,151.84,151.09,151.09,5359.0,151.3609,151.5105,150.7622,150.7622,5359.0
2025-01-30 10:00:00,151.27,151.46,150.78,151.14,15975.0,150.9418,151.1314,150.4528,150.8121,15975.0
2025-01-30 10:05:00,151.26,151.43,150.85,150.93,14103.0,150.9318,151.1014,150.5227,150.6025,14103.0
2025-01-30 10:10:00,151.05,151.17,150.77,150.98,24864.0,150.7223,150.842,150.4429,150.6524,24864.0
2025-01-30 10:15:00,150.95,151.28,150.93,151.27,17762.0,150.6225,150.9518,150.6025,150.9418,17762.0
2025-01-30 10:20:00,151.28,151.52,151.24,151.46,8987.0,150.9518,151.1912,150.9118,151.1314,8987.0
2025-01-30 10:25:00,151.31,151.39,150.84,150.93,33910.0,150.9817,151.0615,150.5127,150.6025,33910.0
2025-01-30 10:30:00,151.0,151.22,150.89,151.0,7239.0,150.6724,150.8919,150.5626,150.6724,7239.0
2025-01-30 10:35:00,150.96,151.79,150.96,151.79,6705.0,150.6325,151.4607,150.6325,151.4607,6705.0
2025-01-30 10:40:00,151.77,151.86,151.45,151.48,19814.0,151.4407,151.5305,151.1214,151.1513,19814.0
2025-01-30 10:45:00,151.49,151.5,151.26,151.31,11878.0,151.1613,151.1713,150.9318,150.9817,11878.0
2025-01-30 10:50:00,151.31,151.31,151.02,151.16,8847.0,150.9817,150.9817,150.6923,150.832,8847.0
2025-01-30 10:55:00,151.07,151.08,150.85,151.08,12707.0,150.7422,150.7522,150.5227,150.7522,12707.0
2025-01-30 11:00:00,151.03,151.19,150.95,151.14,10156.0,150.7023,150.862,150.6225,150.8121,10156.0
2025-01-30 11:05:00,151.09,151.31,151.07,151.22,5789.0,150.7622,150.9817,150.7422,150.8919,5789.0
2025-01-30 11:10:00,151.17,151.31,151.0,151.0,28502.0,150.842,150.9817,150.6724,150.6724,28502.0
2025-01-30 11:15:00,151.06,151.07,150.94,151.0,3818.0,150.7322,150.7422,150.6125,150.6724,3818.0
2025-01-30 11:20:00,151.0,151.66,150.98,151.55,7761.0,150.6724,151.3309,150.6524,151.2212,7761.0
2025-01-30 11:25:00,151.66,151.74,151.55,151.61,2858.0,151.3309,151.4108,151.2212,151.281,2858.0
2025-01-30 11:30:00,151.61,151.66,151.52,151.61,2603.0,151.281,151.3309,151.1912,151.281,2603.0
2025-01-30 11:35:00,151.56,151.71,151.56,151.67,1800.0,151.2312,151.3808,151.2312,151.3409,1800.0
2025-01-30 11:40:00,151.65,151.65,151.45,151.57,4408.0,151.321,151.321,151.1214,151.2411,4408.0
2025-01-30 11:45:00,151.6,151.65,151.43,151.57,18687.0,151.2711,151.321,151.1014,151.2411,18687.0
2025-01-30 11:50:00,151.57,151.65,151.55,151.56,2244.0,151.2411,151.321,151.2212,151.2312,2244.0
2025-01-30 11:55:00,151.61,151.7,151.49,151.52,2800.0,151.281,151.3708,151.1613,151.1912,2800.0
2025-01-30 12:00:00,151.46,151.46,151.3,151.38,2300.0,151.1314,151.1314,150.9717,151.0515,2300.0
2025-01-30 12:05:00,151.3,151.36,151.2,151.34,2202.0,150.9717,151.0316,150.8719,151.0116,2202.0
2025-01-30 12:10:00,151.34,151.34,151.05,151.05,3635.0,151.0116,151.0116,150.7223,150.7223,3635.0
2025-01-30 12:15:00,151.06,151.14,151.01,151.06,1437.0,150.7322,150.8121,150.6823,150.7322,1437.0
2025-01-30 12:20:00,151.06,151.09,150.85,150.85,2383.0,150.7322,150.7622,150.5227,150.5227,2383.0
2025-01-30 12:25:00,150.94,150.99,150.86,150.89,2265.0,150.6125,150.6624,150.5327,150.5626,2265.0
2025-01-30 12:30:00,150.9,150.98,150.71,150.71,3430.0,150.5726,150.6524,150.383,150.383,3430.0
2025-01-30 12:35:00,150.73,150.83,150.72,150.8,6157.0,150.403,150.5027,150.393,150.4728,6157.0
2025-01-30 12:40:00,150.78,150.97,150.78,150.81,2502.0,150.4528,150.6424,150.4528,150.4828,2502.0
2025-01-30 12:45:00,150.8,150.88,150.75,150.88,1914.0,150.4728,150.5526,150.4229,150.5526,1914.0
2025-01-30 12:50:00,150.91,151.01,150.88,151.01,1262.0,150.5826,150.6823,150.5526,150.6823,1262.0
2025-01-30 12:55:00,151.04,151.18,150.85,151.18,6232.0,150.7123,150.852,150.5227,150.852,6232.0
2025-01-30 13:00:00,151.19,151.42,151.08,151.31,6211.0,150.862,151.0915,150.7522,150.9817,6211.0
2025-01-30 13:05:00,151.26,151.32,151.19,151.21,2082.0,150.9318,150.9917,150.862,150.8819,2082.0
2025-01-30 13:10:00,151.2,151.43,151.14,151.42,2675.0,150.8719,151.1014,150.8121,151.0915,2675.0
2025-01-30 13:15:00,151.5,151.55,151.41,151.46,1516.0,151.1713,151.2212,151.0815,151.1314,1516.0
2025-01-30 13:20:00,151.5,151.72,151.43,151.7,14214.0,151.1713,151.3908,151.1014,151.3708,14214.0
2025-01-30 13:25:00,151.68,151.68,151.33,151.33,3904.0,151.3509,151.3509,151.0016,151.0016,3904.0
2025-01-30 13:30:00,151.35,151.62,151.3,151.62,5351.0,151.0216,151.291,150.9717,151.291,5351.0
2025-01-30 13:35:00,151.72,151.89,151.62,151.76,8167.0,151.3908,151.5604,151.291,151.4307,8167.0
2025-01-30 13:40:00,151.75,151.83,151.62,151.83,11571.0,151.4207,151.5006,151.291,151.5006,11571.0
2025-01-30 13:45:00,151.87,151.95,151.77,151.88,5907.0,151.5405,151.6203,151.4407,151.5505,5907.0
2025-01-30 13:50:00,151.88,152.16,151.88,152.09,7009.0,151.5505,151.8298,151.5505,151.76,7009.0
2025-01-30 13:55:00,152.09,152.27,152.08,152.17,11146.0,151.76,151.9396,151.75,151.8398,11146.0
2025-01-30 14:00:00,152.14,152.25,152.07,152.09,8073.0,151.8099,151.9197,151.74,151.76,8073.0
2025-01-30 14:05:00,152.14,152.31,152.1,152.25,10875.0,151.8099,151.9795,151.77,151.9197,10875.0
2025-01-30 14:10:00,152.19,152.19,152.03,152.06,8869.0,151.8598,151.8598,151.7001,151.7301,8869.0
2025-01-30 14:15:00,152.11,152.11,151.82,151.83,13732.0,151.78,151.78,151.4906,151.5006,13732.0
2025-01-30 14:20:00,151.83,151.87,151.61,151.62,11532.0,151.5006,151.5405,151.281,151.291,11532.0
2025-01-30 14:25:00,151.63,151.98,151.53,151.78,15062.0,151.301,151.6502,151.2012,151.4507,15062.0
2025-01-30 14:30:00,151.78,152.01,151.68,151.94,8066.0,151.4507,151.6802,151.3509,151.6103,8066.0
2025-01-30 14:35:00,151.95,152.02,151.91,151.99,9742.0,151.6203,151.6902,151.5804,151.6602,9742.0
2025-01-30 14:40:00,151.99,151.99,151.78,151.86,8661.0,151.6602,151.6602,151.4507,151.5305,8661.0
2025-01-30 14:45:00,151.86,151.86,151.61,151.65,5341.0,151.5305,151.5305,151.281,151.321,5341.0
2025-01-30 14:50:00,151.65,151.72,151.59,151.62,6779.0,151.321,151.3908,151.2611,151.291,6779.0
2025-01-30 14:55:00,151.67,151.72,151.48,151.64,10110.0,151.3409,151.3908,151.1513,151.311,10110.0
2025-01-30 15:00:00,151.6,151.81,151.52,151.8,3138.0,151.2711,151.4806,151.1912,151.4706,3138.0
2025-01-30 15:05:00,151.74,151.8,151.67,151.69,2738.0,151.4108,151.4706,151.3409,151.3609,2738.0
2025-01-30 15:10:00,151.67,151.76,151.61,151.61,4439.0,151.3409,151.4307,151.281,151.281,4439.0
2025-01-30 15:15:00,151.62,151.7,151.47,151.64,5973.0,151.291,151.3708,151.1413,151.311,5973.0
2025-01-30 15:20:00,151.59,151.78,151.55,151.74,5874.0,151.2611,151.4507,151.2212,151.4108,5874.0
2025-01-30 15:25:00,151.78,151.8,151.55,151.55,4804.0,151.4507,151.4706,151.2212,151.2212,4804.0
2025-01-30 15:30:00,151.59,151.7,151.55,151.7,6459.0,151.2611,151.3708,151.2212,151.3708,6459.0
2025-01-30 15:35:00,151.63,151.64,150.94,150.99,16794.0,151.301,151.311,150.6125,150.6624,16794.0
2025-01-30 15:40:00,150.93,150.93,150.31,150.42,16361.0,150.6025,150.6025,149.9839,150.0936,16361.0
2025-01-30 15:45:00,150.41,151.03,150.4,151.02,17891.0,150.0836,150.7023,150.0737,150.6923,17891.0
2025-01-30 15:50:00,151.1,151.31,150.74,150.78,33524.0,150.7721,150.9817,150.4129,150.4528,33524.0
2025-01-30 15:55:00,150.81,151.44,150.75,151.39,114739.0,150.4828,151.1114,150.4229,151.0615,114739.0
2025-01-31 09:30:00,150.96,152.22,150.5,151.2,35242.0,150.6325,151.8897,150.1735,150.8719,35242.0
2025-01-31 09:35:00,151.57,152.22,151.48,151.94,6667.0,151.2411,151.8897,151.1513,151.6103,6667.0
2025-01-31 09:40:00,151.94,152.61,151.93,152.09,16154.0,151.6103,152.2789,151.6003,151.76,16154.0
2025-01-31 09:45:00,151.94,152.11,151.82,151.86,6967.0,151.6103,151.78,151.4906,151.5305,6967.0
2025-01-31 09:50:00,151.74,151.94,151.51,151.51,3708.0,151.4108,151.6103,151.1813,151.1813,3708.0
2025-01-31 09:55:00,151.58,151.92,151.58,151.77,5120.0,151.2511,151.5904,151.2511,151.4407,5120.0
2025-01-31 10:00:00,151.76,151.86,151.47,151.62,11617.0,151.4307,151.5305,151.1413,151.291,11617.0
2025-01-31 10:05:00,151.66,152.26,151.61,152.14,7886.0,151.3309,151.9296,151.281,151.8099,7886.0
2025-01-31 10:10:00,152.14,152.23,151.96,152.19,5287.0,151.8099,151.8997,151.6303,151.8598,5287.0
2025-01-31 10:15:00,152.14,152.52,152.14,152.31,4806.0,151.8099,152.1891,151.8099,151.9795,4806.0
2025-01-31 10:20:00,152.27,152.37,151.95,152.37,10269.0,151.9396,152.0394,151.6203,152.0394,10269.0
2025-01-31 10:25:00,152.37,152.43,152.25,152.29,4190.0,152.0394,152.0993,151.9197,151.9596,4190.0
2025-01-31 10:30:00,152.43,152.81,152.41,152.81,4499.0,152.0993,152.4784,152.0793,152.4784,4499.0
2025-01-31 10:35:00,152.68,152.69,152.21,152.4,5475.0,152.3487,152.3587,151.8797,152.0693,5475.0
2025-01-31 10:40:00,152.44,152.5,152.35,152.39,7039.0,152.1092,152.1691,152.0194,152.0593,7039.0
2025-01-31 10:45:00,152.27,152.61,152.26,152.54,7321.0,151.9396,152.2789,151.9296,152.209,7321.0
2025-01-31 10:50:00,152.53,152.64,152.3,152.44,8380.0,152.199,152.3088,151.9695,152.1092,8380.0
2025-01-31 10:55:00,152.47,152.66,152.44,152.63,6198.0,152.1392,152.3288,152.1092,152.2988,6198.0
2025-01-31 11:00:00,152.71,152.76,152.48,152.51,10050.0,152.3787,152.4285,152.1492,152.1791,10050.0
2025-01-31 11:05:00,152.53,152.85,152.5,152.79,2700.0,152.199,152.5184,152.1691,152.4585,2700.0
2025-01-31 11:10:00,152.84,152.85,152.71,152.77,4657.0,152.5084,152.5184,152.3787,152.4385,4657.0
2025-01-31 11:15:00,152.84,152.95,152.67,152.72,7922.0,152.5084,152.6181,152.3387,152.3886,7922.0
2025-01-31 11:20:00,152.75,152.77,152.66,152.67,5925.0,152.4186,152.4385,152.3288,152.3387,5925.0
2025-01-31 11:25:00,152.68,152.7,152.54,152.65,6904.0,152.3487,152.3687,152.209,152.3188,6904.0
2025-01-31 11:30:00,152.62,152.75,152.53,152.63,6364.0,152.2889,152.4186,152.199,152.2988,6364.0
2025-01-31 11:35:00,152.62,152.75,152.57,152.75,3239.0,152.2889,152.4186,152.239,152.4186,3239.0
2025-01-31 11:40:00,152.75,153.08,152.67,153.06,9803.0,152.4186,152.7479,152.3387,152.7279,9803.0
2025-01-31 11:45:00,153.01,153.01,152.9,152.95,4726.0,152.678,152.678,152.5682,152.6181,4726.0
2025-01-31 11:50:00,153.0,153.01,152.83,152.96,16886.0,152.668,152.678,152.4984,152.6281,16886.0
2025-01-31 11:55:00,152.93,153.15,152.92,153.15,6463.0,152.5982,152.8177,152.5882,152.8177,6463.0
2025-01-31 12:00:00,153.11,153.28,153.07,153.2,28014.0,152.7778,152.9474,152.7379,152.8676,28014.0
2025-01-31 12:05:00,153.17,153.34,153.06,153.22,13333.0,152.8377,153.0073,152.7279,152.8875,13333.0
2025-01-31 12:10:00,153.23,153.49,153.13,153.44,7643.0,152.8975,153.157,152.7977,153.1071,7643.0
2025-01-31 12:15:00,153.39,153.39,153.08,153.24,4616.0,153.0572,153.0572,152.7479,152.9075,4616.0
2025-01-31 12:20:00,153.22,153.4,153.22,153.36,5951.0,152.8875,153.0672,152.8875,153.0272,5951.0
2025-01-31 12:25:00,153.4,153.46,153.36,153.46,3429.0,153.0672,153.127,153.0272,153.127,3429.0
2025-01-31 12:30:00,153.47,153.67,153.43,153.6,10091.0,153.137,153.3366,153.0971,153.2667,10091.0
2025-01-31 12:35:00,153.56,153.82,153.53,153.77,4003.0,153.2268,153.4862,153.1969,153.4364,4003.0
2025-01-31 12:40:00,153.75,153.84,153.71,153.71,6452.0,153.4164,153.5062,153.3765,153.3765,6452.0
2025-01-31 12:45:00,153.71,153.79,153.56,153.61,3890.0,153.3765,153.4563,153.2268,153.2767,3890.0
2025-01-31 12:50:00,153.63,153.63,153.52,153.53,4189.0,153.2967,153.2967,153.1869,153.1969,4189.0
2025-01-31 12:55:00,153.52,153.54,153.37,153.44,4386.0,153.1869,153.2069,153.0372,153.1071,4386.0
2025-01-31 13:00:00,153.5,153.54,153.46,153.52,3302.0,153.1669,153.2069,153.127,153.1869,3302.0
2025-01-31 13:05:00,153.52,153.57,153.41,153.57,5463.0,153.1869,153.2368,153.0771,153.2368,5463.0
2025-01-31 13:10:00,153.57,153.64,153.54,153.59,12411.0,153.2368,153.3066,153.2069,153.2567,12411.0
2025-01-31 13:15:00,153.59,153.61,153.3,153.42,6647.0,153.2567,153.2767,152.9674,153.0871,6647.0
2025-01-31 13:20:00,153.4,153.46,153.13,153.19,11163.0,153.0672,153.127,152.7977,152.8576,11163.0
2025-01-31 13:25:00,153.15,153.17,152.96,153.05,7031.0,152.8177,152.8377,152.6281,152.7179,7031.0
2025-01-31 13:30:00,153.08,153.11,152.57,152.58,4759.0,152.7479,152.7778,152.239,152.2489,4759.0
2025-01-31 13:35:00,152.59,152.68,152.26,152.26,14184.0,152.2589,152.3487,151.9296,151.9296,14184.0
2025-01-31 13:40:00,152.3,152.49,152.16,152.22,20015.0,151.9695,152.1591,151.8298,151.8897,20015.0
2025-01-31 13:45:00,152.25,152.5,152.23,152.5,5396.0,151.9197,152.1691,151.8997,152.1691,5396.0
2025-01-31 13:50:00,152.53,152.53,152.04,152.14,7395.0,152.199,152.199,151.7101,151.8099,7395.0
2025-01-31 13:55:00,152.1,152.23,152.1,152.12,3268.0,151.77,151.8997,151.77,151.7899,3268.0
2025-01-31 14:00:00,152.13,152.3,151.96,151.96,5844.0,151.7999,151.9695,151.6303,151.6303,5844.0
2025-01-31 14:05:00,152.02,152.02,151.75,151.92,5354.0,151.6902,151.6902,151.4207,151.5904,5354.0
2025-01-31 14:10:00,151.99,152.15,151.96,152.04,9625.0,151.6602,151.8199,151.6303,151.7101,9625.0
2025-01-31 14:15:00,152.16,152.39,152.15,152.28,5289.0,151.8298,152.0593,151.8199,151.9496,5289.0
2025-01-31 14:20:00,152.2,152.43,152.16,152.42,4099.0,151.8698,152.0993,151.8298,152.0893,4099.0
2025-01-31 14:25:00,152.48,152.57,152.42,152.55,6930.0,152.1492,152.239,152.0893,152.219,6930.0
2025-01-31 14:30:00,152.55,152.87,152.53,152.86,11412.0,152.219,152.5383,152.199,152.5283,11412.0
2025-01-31 14:35:00,152.85,152.85,152.58,152.66,5237.0,152.5184,152.5184,152.2489,152.3288,5237.0
2025-01-31 14:40:00,152.67,152.72,152.42,152.42,11130.0,152.3387,152.3886,152.0893,152.0893,11130.0
2025-01-31 14:45:00,152.42,152.42,152.24,152.31,7129.0,152.0893,152.0893,151.9097,151.9795,7129.0
2025-01-31 14:50:00,152.36,152.55,152.31,152.55,6881.0,152.0294,152.219,151.9795,152.219,6881.0
2025-01-31 14:55:00,152.52,152.67,152.49,152.53,10796.0,152.1891,152.3387,152.1591,152.199,10796.0
2025-01-31 15:00:00,152.49,152.54,152.11,152.16,7781.0,152.1591,152.209,151.78,151.8298,7781.0
2025-01-31 15:05:00,152.09,152.12,151.92,151.96,6865.0,151.76,151.7899,151.5904,151.6303,6865.0
2025-01-31 15:10:00,152.0,152.33,151.98,152.24,11596.0,151.6702,151.9995,151.6502,151.9097,11596.0
2025-01-31 15:15:00,152.23,152.35,152.19,152.21,10630.0,151.8997,152.0194,151.8598,151.8797,10630.0
2025-01-31 15:20:00,152.22,152.25,152.01,152.17,11473.0,151.8897,151.9197,151.6802,151.8398,11473.0
2025-01-31 15:25:00,152.19,152.22,151.91,151.97,9926.0,151.8598,151.8897,151.5804,151.6403,9926.0
2025-01-31 15:30:00,151.99,152.14,151.85,152.06,15611.0,151.6602,151.8099,151.5205,151.7301,15611.0
2025-01-31 15:35:00,151.99,152.22,151.98,152.09,16594.0,151.6602,151.8897,151.6502,151.76,16594.0
2025-01-31 15:40:00,152.07,152.19,151.91,151.96,16658.0,151.74,151.8598,151.5804,151.6303,16658.0
2025-01-31 15:45:00,151.96,152.34,151.95,152.31,15544.0,151.6303,152.0095,151.6203,151.9795,15544.0
2025-01-31 15:50:00,152.34,152.36,151.91,151.95,51295.0,152.0095,152.0294,151.5804,151.6203,51295.0
2025-01-31 15:55:00,151.93,151.99,151.51,151.52,145104.0,151.6003,151.6602,151.1813,151.1912,145104.0
2025-02-03 09:30:00,149.76,150.32,148.82,150.31,24431.0,149.4351,149.9938,148.4971,149.9839,24431.0
2025-02-03 09:35:00,150.05,150.05,148.64,148.92,7111.0,149.7244,149.7244,148.3175,148.5969,7111.0
2025-02-03 09:40:00,148.84,149.35,148.56,148.72,2904.0,148.5171,149.0259,148.2377,148.3973,2904.0
2025-02-03 09:45:00,148.84,149.0,148.53,148.82,8434.0,148.5171,148.6767,148.2077,148.4971,8434.0
2025-02-03 09:50:00,148.63,148.79,148.52,148.52,2246.0,148.3075,148.4672,148.1977,148.1977,2246.0
2025-02-03 09:55:00,148.36,148.52,147.97,147.97,3493.0,148.0381,148.1977,147.6489,147.6489,3493.0
2025-02-03 10:00:00,147.96,148.69,147.88,148.69,3973.0,147.639,148.3674,147.5591,148.3674,3973.0
2025-02-03 10:05:00,148.6,148.69,148.13,148.33,6981.0,148.2776,148.3674,147.8086,148.0082,6981.0
2025-02-03 10:10:00,148.45,148.48,148.15,148.16,2956.0,148.1279,148.1578,147.8285,147.8385,2956.0
2025-02-03 10:15:00,148.0,148.4,147.92,148.0,5109.0,147.6789,148.078,147.599,147.6789,5109.0
2025-02-03 10:20:00,148.1,149.19,148.02,149.02,8943.0,147.7787,148.8663,147.6988,148.6967,8943.0
2025-02-03 10:25:00,149.06,149.57,148.85,149.55,6356.0,148.7366,149.2455,148.527,149.2255,6356.0
2025-02-03 10:30:00,149.47,149.56,149.11,149.18,2313.0,149.1457,149.2355,148.7865,148.8563,2313.0
2025-02-03 10:35:00,149.18,149.46,149.18,149.41,5004.0,148.8563,149.1357,148.8563,149.0858,5004.0
2025-02-03 10:40:00,149.33,149.66,149.28,149.46,5166.0,149.006,149.3353,148.9561,149.1357,5166.0
2025-02-03 10:45:00,149.33,149.47,149.33,149.36,1230.0,149.006,149.1457,149.006,149.0359,1230.0
2025-02-03 10:50:00,149.22,149.36,149.14,149.26,3319.0,148.8962,149.0359,148.8164,148.9361,3319.0
2025-02-03 10:55:00,149.37,149.51,149.17,149.17,5057.0,149.0459,149.1856,148.8463,148.8463,5057.0
2025-02-03 11:00:00,149.17,149.6,149.06,149.29,10331.0,148.8463,149.2754,148.7366,148.9661,10331.0
2025-02-03 11:05:00,149.15,149.36,148.89,149.29,6057.0,148.8264,149.0359,148.5669,148.9661,6057.0
2025-02-03 11:10:00,149.3,149.8,149.29,149.8,5200.0,148.9761,149.475,148.9661,149.475,5200.0
2025-02-03 11:15:00,149.69,149.72,149.35,149.46,10480.0,149.3652,149.3951,149.0259,149.1357,10480.0
2025-02-03 11:20:00,149.36,149.59,149.31,149.55,10371.0,149.0359,149.2654,148.986,149.2255,10371.0
2025-02-03 11:25:00,149.68,149.68,149.27,149.56,6830.0,149.3552,149.3552,148.9461,149.2355,6830.0
2025-02-03 11:30:00,149.8,150.09,149.8,149.92,9740.0,149.475,149.7643,149.475,149.5947,9740.0
2025-02-03 11:35:00,149.92,150.09,149.84,149.92,5650.0,149.5947,149.7643,149.5149,149.5947,5650.0
2025-02-03 11:40:00,149.95,149.98,149.7,149.95,2676.0,149.6246,149.6546,149.3752,149.6246,2676.0
2025-02-03 11:45:00,149.91,149.91,149.54,149.58,3606.0,149.5847,149.5847,149.2155,149.2554,3606.0
2025-02-03 11:50:00,149.57,149.57,149.38,149.39,3506.0,149.2455,149.2455,149.0559,149.0659,3506.0
2025-02-03 11:55:00,149.37,149.45,149.08,149.15,6063.0,149.0459,149.1257,148.7565,148.8264,6063.0
2025-02-03 12:00:00,149.15,149.16,148.93,149.09,4058.0,148.8264,148.8364,148.6069,148.7665,4058.0
2025-02-03 12:05:00,149.09,149.18,148.87,149.14,12204.0,148.7665,148.8563,148.547,148.8164,12204.0
2025-02-03 12:10:00,149.18,149.41,149.13,149.31,2428.0,148.8563,149.0858,148.8064,148.986,2428.0
2025-02-03 12:15:00,149.21,149.3,149.14,149.26,6999.0,148.8862,148.9761,148.8164,148.9361,6999.0
2025-02-03 12:20:00,149.28,149.63,149.27,149.61,5950.0,148.9561,149.3053,148.9461,149.2854,5950.0
2025-02-03 12:25:00,149.62,149.74,149.6,149.62,5034.0,149.2954,149.4151,149.2754,149.2954,5034.0
2025-02-03 12:30:00,149.46,149.46,149.22,149.25,2819.0,149.1357,149.1357,148.8962,148.9262,2819.0
2025-02-03 12:35:00,149.24,149.44,149.18,149.41,5804.0,148.9162,149.1158,148.8563,149.0858,5804.0
2025-02-03 12:40:00,149.42,149.55,149.23,149.34,2300.0,149.0958,149.2255,148.9062,149.016,2300.0
2025-02-03 12:45:00,149.34,149.35,149.16,149.35,2210.0,149.016,149.0259,148.8364,149.0259,2210.0
2025-02-03 12:50:00,149.38,149.57,149.28,149.57,4913.0,149.0559,149.2455,148.9561,149.2455,4913.0
2025-02-03 12:55:00,149.43,149.57,149.12,149.56,11949.0,149.1058,149.2455,148.7964,149.2355,11949.0
2025-02-03 13:00:00,149.46,149.52,149.11,149.42,9854.0,149.1357,149.1956,148.7865,149.0958,9854.0
2025-02-03 13:05:00,149.48,149.6,149.26,149.26,6455.0,149.1557,149.2754,148.9361,148.9361,6455.0
2025-02-03 13:10:00,149.28,149.63,149.23,149.6,7444.0,148.9561,149.3053,148.9062,149.2754,7444.0
2025-02-03 13:15:00,149.63,149.8,149.42,149.45,8380.0,149.3053,149.475,149.0958,149.1257,8380.0
2025-02-03 13:20:00,149.46,149.55,149.39,149.41,3000.0,149.1357,149.2255,149.0659,149.0858,3000.0
2025-02-03 13:25:00,149.41,149.47,149.18,149.26,4898.0,149.0858,149.1457,148.8563,148.9361,4898.0
2025-02-03 13:30:00,149.14,149.39,149.14,149.32,6350.0,148.8164,149.0659,148.8164,148.996,6350.0
2025-02-03 13:35:00,149.32,149.36,149.1,149.22,9484.0,148.996,149.0359,148.7765,148.8962,9484.0
2025-02-03 13:40:00,149.23,149.26,149.07,149.09,5503.0,148.9062,148.9361,148.7466,148.7665,5503.0
2025-02-03 13:45:00,149.14,149.43,149.14,149.43,9297.0,148.8164,149.1058,148.8164,149.1058,9297.0
2025-02-03 13:50:00,149.34,149.46,149.31,149.31,3200.0,149.016,149.1357,148.986,148.986,3200.0
2025-02-03 13:55:00,149.34,149.42,149.25,149.42,8560.0,149.016,149.0958,148.9262,149.0958,8560.0
2025-02-03 14:00:00,149.35,149.53,149.33,149.38,29640.0,149.0259,149.2056,149.006,149.0559,29640.0
2025-02-03 14:05:00,149.36,149.36,149.16,149.21,12337.0,149.0359,149.0359,148.8364,148.8862,12337.0
2025-02-03 14:10:00,149.23,149.29,149.14,149.24,7598.0,148.9062,148.9661,148.8164,148.9162,7598.0
2025-02-03 14:15:00,149.26,149.51,149.24,149.51,4948.0,148.9361,149.1856,148.9162,149.1856,4948.0
2025-02-03 14:20:00,149.44,149.49,149.31,149.46,4656.0,149.1158,149.1656,148.986,149.1357,4656.0
2025-02-03 14:25:00,149.44,149.46,149.21,149.27,4252.0,149.1158,149.1357,148.8862,148.9461,4252.0
2025-02-03 14:30:00,149.28,149.43,149.26,149.38,5977.0,148.9561,149.1058,148.9361,149.0559,5977.0
2025-02-03 14:35:00,149.3,149.45,149.25,149.45,4933.0,148.9761,149.1257,148.9262,149.1257,4933.0
2025-02-03 14:40:00,149.39,149.64,149.33,149.59,6804.0,149.0659,149.3153,149.006,149.2654,6804.0
2025-02-03 14:45:00,149.64,149.75,149.54,149.75,6119.0,149.3153,149.4251,149.2155,149.4251,6119.0
2025-02-03 14:50:00,149.7,149.75,149.56,149.65,4901.0,149.3752,149.4251,149.2355,149.3253,4901.0
2025-02-03 14:55:00,149.71,149.71,149.27,149.32,8795.0,149.3852,149.3852,148.9461,148.996,8795.0
2025-02-03 15:00:00,149.36,149.47,149.3,149.32,6219.0,149.0359,149.1457,148.9761,148.996,6219.0
2025-02-03 15:05:00,149.41,149.41,149.25,149.3,5239.0,149.0858,149.0858,148.9262,148.9761,5239.0
2025-02-03 15:10:00,149.34,149.35,149.1,149.1,5880.0,149.016,149.0259,148.7765,148.7765,5880.0
2025-02-03 15:15:00,149.1,149.14,149.03,149.05,4416.0,148.7765,148.8164,148.7066,148.7266,4416.0
2025-02-03 15:20:00,149.01,149.11,148.97,149.06,9329.0,148.6867,148.7865,148.6468,148.7366,9329.0
2025-02-03 15:25:00,149.01,149.01,148.75,148.75,5764.0,148.6867,148.6867,148.4272,148.4272,5764.0
2025-02-03 15:30:00,148.76,148.78,148.61,148.72,16186.0,148.4372,148.4572,148.2876,148.3973,16186.0
2025-02-03 15:35:00,148.71,148.94,148.67,148.89,14769.0,148.3873,148.6168,148.3474,148.5669,14769.0
2025-02-03 15:40:00,148.91,149.02,148.8,148.88,13015.0,148.5869,148.6967,148.4771,148.557,13015.0
2025-02-03 15:45:00,148.9,148.98,148.77,148.89,15738.0,148.5769,148.6567,148.4472,148.5669,15738.0
2025-02-03 15:50:00,148.94,149.13,148.72,148.81,21177.0,148.6168,148.8064,148.3973,148.4871,21177.0
2025-02-03 15:55:00,148.78,148.81,148.56,148.69,63008.0,148.4572,148.4871,148.2377,148.3674,63008.0
2025-02-04 09:30:00,148.02,148.65,147.26,148.02,21495.0,147.6988,148.3275,146.9405,147.6988,21495.0
2025-02-04 09:35:00,148.14,148.35,147.54,147.74,18449.0,147.8186,148.0281,147.2199,147.4194,18449.0
2025-02-04 09:40:00,147.74,147.84,147.47,147.65,8359.0,147.4194,147.5192,147.15,147.3296,8359.0
2025-02-04 09:45:00,147.56,147.66,147.18,147.51,5557.0,147.2398,147.3396,146.8607,147.1899,5557.0
2025-02-04 09:50:00,147.65,148.01,147.57,147.82,4541.0,147.3296,147.6889,147.2498,147.4993,4541.0
2025-02-04 09:55:00,147.78,147.78,147.05,147.45,10772.0,147.4594,147.4594,146.7309,147.1301,10772.0
2025-02-04 10:00:00,147.57,147.73,147.51,147.64,10798.0,147.2498,147.4095,147.1899,147.3197,10798.0
2025-02-04 10:05:00,147.69,147.69,147.27,147.34,13219.0,147.3695,147.3695,146.9505,147.0203,13219.0
2025-02-04 10:10:00,147.33,147.73,147.12,147.6,7047.0,147.0103,147.4095,146.8008,147.2797,7047.0
2025-02-04 10:15:00,147.55,148.13,147.55,147.61,9089.0,147.2299,147.8086,147.2299,147.2897,9089.0
2025-02-04 10:20:00,147.7,147.97,147.4,147.46,5799.0,147.3795,147.6489,147.0802,147.14,5799.0
2025-02-04 10:25:00,147.48,147.59,146.93,146.93,7576.0,147.16,147.2698,146.6112,146.6112,7576.0
2025-02-04 10:30:00,146.99,146.99,146.66,146.72,20571.0,146.6711,146.6711,146.3418,146.4017,20571.0
2025-02-04 10:35:00,146.63,146.66,146.41,146.6,17583.0,146.3118,146.3418,146.0923,146.2819,17583.0
2025-02-04 10:40:00,146.55,146.98,146.55,146.97,15958.0,146.232,146.6611,146.232,146.6511,15958.0
2025-02-04 10:45:00,146.97,147.18,146.91,147.14,6331.0,146.6511,146.8607,146.5912,146.8207,6331.0
2025-02-04 10:50:00,147.17,147.52,147.17,147.45,1314.0,146.8507,147.1999,146.8507,147.1301,1314.0
2025-02-04 10:55:00,147.61,147.61,147.09,147.09,4821.0,147.2897,147.2897,146.7708,146.7708,4821.0
2025-02-04 11:00:00,147.17,147.54,147.16,147.36,5958.0,146.8507,147.2199,146.8407,147.0403,5958.0
2025-02-04 11:05:00,147.6,147.6,147.36,147.53,11409.0,147.2797,147.2797,147.0403,147.2099,11409.0
2025-02-04 11:10:00,147.6,147.68,147.53,147.57,3666.0,147.2797,147.3596,147.2099,147.2498,3666.0
2025-02-04 11:15:00,147.7,148.08,147.69,147.78,5749.0,147.3795,147.7587,147.3695,147.4594,5749.0
2025-02-04 11:20:00,147.78,147.81,147.68,147.68,1845.0,147.4594,147.4893,147.3596,147.3596,1845.0
2025-02-04 11:25:00,147.68,147.73,147.49,147.67,2752.0,147.3596,147.4095,147.17,147.3496,2752.0
2025-02-04 11:30:00,147.73,148.07,147.71,148.07,2718.0,147.4095,147.7487,147.3895,147.7487,2718.0
2025-02-04 11:35:00,148.14,148.25,147.94,147.96,3742.0,147.8186,147.9283,147.619,147.639,3742.0
2025-02-04 11:40:00,147.86,147.95,147.76,147.82,1753.0,147.5392,147.629,147.4394,147.4993,1753.0
2025-02-04 11:45:00,147.8,147.91,147.8,147.82,1215.0,147.4793,147.5891,147.4793,147.4993,1215.0
2025-02-04 11:50:00,147.8,147.85,147.64,147.84,2242.0,147.4793,147.5292,147.3197,147.5192,2242.0
2025-02-04 11:55:00,147.8,147.87,147.76,147.87,1983.0,147.4793,147.5492,147.4394,147.5492,1983.0
2025-02-04 12:00:00,147.87,147.9,147.74,147.82,5970.0,147.5492,147.5791,147.4194,147.4993,5970.0
2025-02-04 12:05:00,147.82,147.83,147.73,147.75,1200.0,147.4993,147.5092,147.4095,147.4294,1200.0
2025-02-04 12:10:00,147.88,147.88,147.66,147.68,1923.0,147.5591,147.5591,147.3396,147.3596,1923.0
2025-02-04 12:15:00,147.65,147.65,147.29,147.42,6280.0,147.3296,147.3296,146.9704,147.1001,6280.0
2025-02-04 12:20:00,147.44,147.5,147.24,147.48,2941.0,147.1201,147.18,146.9205,147.16,2941.0
2025-02-04 12:25:00,147.41,147.49,147.3,147.38,2476.0,147.0902,147.17,146.9804,147.0602,2476.0
2025-02-04 12:30:00,147.44,147.44,147.19,147.42,2257.0,147.1201,147.1201,146.8706,147.1001,2257.0
2025-02-04 12:35:00,147.41,147.54,147.4,147.54,1033.0,147.0902,147.2199,147.0802,147.2199,1033.0
2025-02-04 12:40:00,147.47,147.56,147.32,147.56,3341.0,147.15,147.2398,147.0003,147.2398,3341.0
2025-02-04 12:45:00,147.64,147.69,147.43,147.59,1742.0,147.3197,147.3695,147.1101,147.2698,1742.0
2025-02-04 12:50:00,147.67,147.7,147.59,147.63,795.0,147.3496,147.3795,147.2698,147.3097,795.0
2025-02-04 12:55:00,147.65,147.72,147.59,147.59,2900.0,147.3296,147.3995,147.2698,147.2698,2900.0
2025-02-04 13:00:00,147.61,147.7,147.53,147.53,850.0,147.2897,147.3795,147.2099,147.2099,850.0
2025-02-04 13:05:00,147.53,147.65,147.47,147.57,1993.0,147.2099,147.3296,147.15,147.2498,1993.0
2025-02-04 13:10:00,147.58,147.7,147.54,147.59,4029.0,147.2598,147.3795,147.2199,147.2698,4029.0
2025-02-04 13:15:00,147.71,147.72,147.59,147.59,2426.0,147.3895,147.3995,147.2698,147.2698,2426.0
2025-02-04 13:20:00,147.6,147.66,147.59,147.63,2213.0,147.2797,147.3396,147.2698,147.3097,2213.0
2025-02-04 13:25:00,147.69,147.71,147.6,147.6,6184.0,147.3695,147.3895,147.2797,147.2797,6184.0
2025-02-04 13:30:00,147.56,147.71,147.53,147.71,6917.0,147.2398,147.3895,147.2099,147.3895,6917.0
2025-02-04 13:35:00,147.66,147.66,147.49,147.49,5894.0,147.3396,147.3396,147.17,147.17,5894.0
2025-02-04 13:40:00,147.53,147.54,147.47,147.5,622.0,147.2099,147.2199,147.15,147.18,622.0
2025-02-04 13:45:00,147.45,147.46,147.39,147.4,942.0,147.1301,147.14,147.0702,147.0802,942.0
2025-02-04 13:50:00,147.37,147.37,147.15,147.15,3114.0,147.0502,147.0502,146.8307,146.8307,3114.0
2025-02-04 13:55:00,147.17,147.17,147.07,147.13,3923.0,146.8507,146.8507,146.7509,146.8108,3923.0
2025-02-04 14:00:00,147.23,147.31,147.16,147.31,1145.0,146.9105,146.9904,146.8407,146.9904,1145.0
2025-02-04 14:05:00,147.18,147.2,147.0,147.12,3185.0,146.8607,146.8806,146.681,146.8008,3185.0
2025-02-04 14:10:00,147.06,147.11,146.97,147.11,24393.0,146.7409,146.7908,146.6511,146.7908,24393.0
2025-02-04 14:15:00,147.11,147.29,147.07,147.2,17313.0,146.7908,146.9704,146.7509,146.8806,17313.0
2025-02-04 14:20:00,147.22,147.26,147.21,147.25,1452.0,146.9006,146.9405,146.8906,146.9305,1452.0
2025-02-04 14:25:00,147.21,147.22,147.07,147.07,8934.0,146.8906,146.9006,146.7509,146.7509,8934.0
2025-02-04 14:30:00,147.11,147.12,147.04,147.04,1304.0,146.7908,146.8008,146.721,146.721,1304.0
2025-02-04 14:35:00,147.09,147.12,147.01,147.05,2210.0,146.7708,146.8008,146.691,146.7309,2210.0
2025-02-04 14:40:00,147.01,147.01,146.92,147.0,4038.0,146.691,146.691,146.6012,146.681,4038.0
2025-02-04 14:45:00,146.94,147.0,146.84,146.94,5633.0,146.6212,146.681,146.5214,146.6212,5633.0
2025-02-04 14:50:00,147.0,147.07,146.92,147.07,12607.0,146.681,146.7509,146.6012,146.7509,12607.0
2025-02-04 14:55:00,147.05,147.05,146.76,146.93,3672.0,146.7309,146.7309,146.4416,146.6112,3672.0
2025-02-04 15:00:00,146.87,146.9,146.77,146.86,2645.0,146.5513,146.5813,146.4515,146.5413,2645.0
2025-02-04 15:05:00,146.94,147.04,146.67,146.69,3833.0,146.6212,146.721,146.3518,146.3717,3833.0
2025-02-04 15:10:00,146.72,146.72,146.51,146.59,7641.0,146.4017,146.4017,146.1921,146.2719,7641.0
2025-02-04 15:15:00,146.59,146.69,146.45,146.6,28393.0,146.2719,146.3717,146.1322,146.2819,28393.0
2025-02-04 15:20:00,146.56,146.6,146.3,146.31,11208.0,146.242,146.2819,145.9826,145.9925,11208.0
2025-02-04 15:25:00,146.36,146.47,146.27,146.42,8264.0,146.0424,146.1522,145.9526,146.1023,8264.0
2025-02-04 15:30:00,146.35,146.6,146.35,146.58,7638.0,146.0325,146.2819,146.0325,146.262,7638.0
2025-02-04 15:35:00,146.56,146.8,146.46,146.66,18053.0,146.242,146.4815,146.1422,146.3418,18053.0
2025-02-04 15:40:00,146.7,146.87,146.61,146.83,21768.0,146.3817,146.5513,146.2919,146.5114,21768.0
2025-02-04 15:45:00,146.84,146.97,146.82,146.9,10126.0,146.5214,146.6511,146.5014,146.5813,10126.0
2025-02-04 15:50:00,146.96,147.11,146.78,146.79,44936.0,146.6411,146.7908,146.4615,146.4715,44936.0
2025-02-04 15:55:00,146.78,147.11,146.73,147.05,86734.0,146.4615,146.7908,146.4116,146.7309,86734.0
2025-02-05 09:30:00,147.89,148.48,146.79,146.8,24146.0,147.5691,148.1578,146.4715,146.4815,24146.0
2025-02-05 09:35:00,147.18,147.38,146.31,147.12,8860.0,146.8607,147.0602,145.9925,146.8008,8860.0
2025-02-05 09:40:00,147.38,147.78,147.28,147.49,11120.0,147.0602,147.4594,146.9604,147.17,11120.0
2025-02-05 09:45:00,147.31,147.36,147.04,147.25,12503.0,146.9904,147.0403,146.721,146.9305,12503.0
2025-02-05 09:50:00,147.18,147.24,146.94,147.1,1300.0,146.8607,146.9205,146.6212,146.7808,1300.0
2025-02-05 09:55:00,146.99,147.85,146.91,147.61,10555.0,146.6711,147.5292,146.5912,147.2897,10555.0
2025-02-05 10:00:00,147.61,147.85,147.19,147.33,17158.0,147.2897,147.5292,146.8706,147.0103,17158.0
2025-02-05 10:05:00,147.33,147.78,147.26,147.78,6416.0,147.0103,147.4594,146.9405,147.4594,6416.0
2025-02-05 10:10:00,147.55,147.84,147.32,147.84,13782.0,147.2299,147.5192,147.0003,147.5192,13782.0
2025-02-05 10:15:00,147.97,148.1,147.73,148.1,7759.0,147.6489,147.7787,147.4095,147.7787,7759.0
2025-02-05 10:20:00,148.09,148.5,147.85,148.5,9157.0,147.7687,148.1778,147.5292,148.1778,9157.0
2025-02-05 10:25:00,148.45,148.56,148.15,148.22,11313.0,148.1279,148.2377,147.8285,147.8984,11313.0
2025-02-05 10:30:00,148.2,148.44,147.92,148.0,10220.0,147.8784,148.1179,147.599,147.6789,10220.0
2025-02-05 10:35:00,148.05,148.24,147.96,148.11,2637.0,147.7288,147.9184,147.639,147.7886,2637.0
2025-02-05 10:40:00,148.16,148.41,148.07,148.41,5823.0,147.8385,148.088,147.7487,148.088,5823.0
2025-02-05 10:45:00,148.42,148.49,147.94,147.95,7175.0,148.098,148.1678,147.619,147.629,7175.0
2025-02-05 10:50:00,147.94,147.96,147.77,147.85,6361.0,147.619,147.639,147.4494,147.5292,6361.0
2025-02-05 10:55:00,147.84,147.92,147.74,147.9,7316.0,147.5192,147.599,147.4194,147.5791,7316.0
2025-02-05 11:00:00,147.9,147.91,147.48,147.59,6316.0,147.5791,147.5891,147.16,147.2698,6316.0
2025-02-05 11:05:00,147.61,147.73,147.46,147.73,5428.0,147.2897,147.4095,147.14,147.4095,5428.0
2025-02-05 11:10:00,147.69,147.73,147.61,147.71,4248.0,147.3695,147.4095,147.2897,147.3895,4248.0
2025-02-05 11:15:00,147.7,147.8,147.61,147.66,7951.0,147.3795,147.4793,147.2897,147.3396,7951.0
2025-02-05 11:20:00,147.7,147.8,147.7,147.78,2800.0,147.3795,147.4793,147.3795,147.4594,2800.0
2025-02-05 11:25:00,147.8,147.98,147.71,147.93,9224.0,147.4793,147.6589,147.3895,147.609,9224.0
2025-02-05 11:30:00,147.93,148.02,147.86,147.91,11525.0,147.609,147.6988,147.5392,147.5891,11525.0
2025-02-05 11:35:00,147.93,147.93,147.72,147.77,13154.0,147.609,147.609,147.3995,147.4494,13154.0
2025-02-05 11:40:00,147.83,148.1,147.83,148.05,6927.0,147.5092,147.7787,147.5092,147.7288,6927.0
2025-02-05 11:45:00,148.01,148.04,147.92,148.02,3460.0,147.6889,147.7188,147.599,147.6988,3460.0
2025-02-05 11:50:00,147.97,148.28,147.97,148.19,5220.0,147.6489,147.9583,147.6489,147.8685,5220.0
2025-02-05 11:55:00,148.14,148.26,147.96,148.25,5852.0,147.8186,147.9383,147.639,147.9283,5852.0
2025-02-05 12:00:00,148.26,148.35,148.1,148.11,7135.0,147.9383,148.0281,147.7787,147.7886,7135.0
2025-02-05 12:05:00,148.13,148.35,148.09,148.28,3336.0,147.8086,148.0281,147.7687,147.9583,3336.0
2025-02-05 12:10:00,148.29,148.31,148.18,148.26,2726.0,147.9682,147.9882,147.8585,147.9383,2726.0
2025-02-05 12:15:00,148.26,148.42,148.26,148.37,4675.0,147.9383,148.098,147.9383,148.0481,4675.0
2025-02-05 12:20:00,148.38,148.39,148.17,148.19,4929.0,148.0581,148.068,147.8485,147.8685,4929.0
2025-02-05 12:25:00,148.19,148.2,148.07,148.13,4247.0,147.8685,147.8784,147.7487,147.8086,4247.0
2025-02-05 12:30:00,148.14,148.18,148.13,148.18,3600.0,147.8186,147.8585,147.8086,147.8585,3600.0
2025-02-05 12:35:00,148.17,148.39,148.1,148.38,22900.0,147.8485,148.068,147.7787,148.0581,22900.0
2025-02-05 12:40:00,148.39,148.47,148.23,148.23,6360.0,148.068,148.1479,147.9084,147.9084,6360.0
2025-02-05 12:45:00,148.23,148.48,148.2,148.48,3595.0,147.9084,148.1578,147.8784,148.1578,3595.0
2025-02-05 12:50:00,148.44,148.51,148.28,148.36,3496.0,148.1179,148.1878,147.9583,148.0381,3496.0
2025-02-05 12:55:00,148.34,148.42,148.18,148.42,7833.0,148.0181,148.098,147.8585,148.098,7833.0
2025-02-05 13:00:00,148.42,148.49,148.35,148.46,2729.0,148.098,148.1678,148.0281,148.1379,2729.0
2025-02-05 13:05:00,148.36,148.47,148.16,148.16,9850.0,148.0381,148.1479,147.8385,147.8385,9850.0
2025-02-05 13:10:00,148.24,148.26,148.23,148.26,995.0,147.9184,147.9383,147.9084,147.9383,995.0
2025-02-05 13:15:00,148.26,148.3,148.18,148.2,3466.0,147.9383,147.9782,147.8585,147.8784,3466.0
2025-02-05 13:20:00,148.27,148.27,148.12,148.16,11813.0,147.9483,147.9483,147.7986,147.8385,11813.0
2025-02-05 13:25:00,148.12,148.13,147.96,148.01,3207.0,147.7986,147.8086,147.639,147.6889,3207.0
2025-02-05 13:30:00,148.0,148.34,148.0,148.24,7213.0,147.6789,148.0181,147.6789,147.9184,7213.0
2025-02-05 13:35:00,148.24,148.38,148.24,148.29,5479.0,147.9184,148.0581,147.9184,147.9682,5479.0
2025-02-05 13:40:00,148.27,148.35,148.21,148.3,6118.0,147.9483,148.0281,147.8884,147.9782,6118.0
2025-02-05 13:45:00,148.37,148.41,148.25,148.29,3877.0,148.0481,148.088,147.9283,147.9682,3877.0
2025-02-05 13:50:00,148.3,148.35,148.22,148.24,3632.0,147.9782,148.0281,147.8984,147.9184,3632.0
2025-02-05 13:55:00,148.25,148.27,147.99,148.02,8211.0,147.9283,147.9483,147.6689,147.6988,8211.0
2025-02-05 14:00:00,148.02,148.24,148.01,148.24,9076.0,147.6988,147.9184,147.6889,147.9184,9076.0
2025-02-05 14:05:00,148.18,148.41,148.16,148.41,4300.0,147.8585,148.088,147.8385,148.088,4300.0
2025-02-05 14:10:00,148.41,148.71,148.39,148.58,7995.0,148.088,148.3873,148.068,148.2576,7995.0
2025-02-05 14:15:00,148.6,148.6,148.38,148.4,4907.0,148.2776,148.2776,148.0581,148.078,4907.0
2025-02-05 14:20:00,148.42,148.42,148.29,148.33,10170.0,148.098,148.098,147.9682,148.0082,10170.0
2025-02-05 14:25:00,148.33,148.42,148.15,148.34,11145.0,148.0082,148.098,147.8285,148.0181,11145.0
2025-02-05 14:30:00,148.34,148.35,148.04,148.13,5860.0,148.0181,148.0281,147.7188,147.8086,5860.0
2025-02-05 14:35:00,148.13,148.14,147.95,148.14,8204.0,147.8086,147.8186,147.629,147.8186,8204.0
2025-02-05 14:40:00,148.08,148.14,148.05,148.08,2819.0,147.7587,147.8186,147.7288,147.7587,2819.0
2025-02-05 14:45:00,148.08,148.28,147.99,148.25,13282.0,147.7587,147.9583,147.6689,147.9283,13282.0
2025-02-05 14:50:00,148.28,148.39,148.22,148.24,27127.0,147.9583,148.068,147.8984,147.9184,27127.0
2025-02-05 14:55:00,148.25,148.27,148.11,148.18,6426.0,147.9283,147.9483,147.7886,147.8585,6426.0
2025-02-05 15:00:00,148.18,148.35,148.06,148.12,10658.0,147.8585,148.0281,147.7387,147.7986,10658.0
2025-02-05 15:05:00,148.13,148.22,148.05,148.12,7146.0,147.8086,147.8984,147.7288,147.7986,7146.0
2025-02-05 15:10:00,148.16,148.28,148.11,148.24,7268.0,147.8385,147.9583,147.7886,147.9184,7268.0
2025-02-05 15:15:00,148.21,148.23,148.02,148.14,10644.0,147.8884,147.9084,147.6988,147.8186,10644.0
2025-02-05 15:20:00,148.14,148.21,148.07,148.2,10710.0,147.8186,147.8884,147.7487,147.8784,10710.0
2025-02-05 15:25:00,148.2,148.21,147.93,147.93,11719.0,147.8784,147.8884,147.609,147.609,11719.0
2025-02-05 15:30:00,148.0,148.14,147.95,148.13,8739.0,147.6789,147.8186,147.629,147.8086,8739.0
2025-02-05 15:35:00,148.09,148.24,148.0,148.11,16970.0,147.7687,147.9184,147.6789,147.7886,16970.0
2025-02-05 15:40:00,148.11,148.11,147.87,147.91,13802.0,147.7886,147.7886,147.5492,147.5891,13802.0
2025-02-05 15:45:00,147.91,148.04,147.85,147.88,20248.0,147.5891,147.7188,147.5292,147.5591,20248.0
2025-02-05 15:50:00,147.92,147.95,147.67,147.8,24723.0,147.599,147.629,147.3496,147.4793,24723.0
2025-02-05 15:55:00,147.85,148.07,147.79,148.06,87844.0,147.5292,147.7487,147.4693,147.7387,87844.0
2025-02-06 09:30:00,147.02,148.46,147.02,148.21,15814.0,146.701,148.1379,146.701,147.8884,15814.0
2025-02-06 09:35:00,148.1,148.1,147.33,147.45,3845.0,147.7787,147.7787,147.0103,147.1301,3845.0
2025-02-06 09:40:00,147.75,147.84,147.4,147.55,10481.0,147.4294,147.5192,147.0802,147.2299,10481.0
2025-02-06 09:45:00,147.72,147.89,147.51,147.59,23827.0,147.3995,147.5691,147.1899,147.2698,23827.0
2025-02-06 09:50:00,147.59,147.8,147.13,147.28,10751.0,147.2698,147.4793,146.8108,146.9604,10751.0
2025-02-06 09:55:00,147.37,147.43,147.09,147.43,6777.0,147.0502,147.1101,146.7708,147.1101,6777.0
2025-02-06 10:00:00,147.45,147.92,147.29,147.92,7632.0,147.1301,147.599,146.9704,147.599,7632.0
2025-02-06 10:05:00,147.92,148.01,147.58,147.69,11197.0,147.599,147.6889,147.2598,147.3695,11197.0
2025-02-06 10:10:00,147.67,147.79,147.62,147.77,4198.0,147.3496,147.4693,147.2997,147.4494,4198.0
2025-02-06 10:15:00,147.68,147.86,147.63,147.86,14529.0,147.3596,147.5392,147.3097,147.5392,14529.0
2025-02-06 10:20:00,147.99,148.61,147.99,148.52,85206.0,147.6689,148.2876,147.6689,148.1977,85206.0
2025-02-06 10:25:00,148.53,148.53,148.13,148.2,11994.0,148.2077,148.2077,147.8086,147.8784,11994.0
2025-02-06 10:30:00,148.17,148.17,147.51,147.51,1150.0,147.8485,147.8485,147.1899,147.1899,1150.0
2025-02-06 10:35:00,147.73,147.79,147.65,147.65,789.0,147.4095,147.4693,147.3296,147.3296,789.0
2025-02-06 10:40:00,147.51,147.61,147.45,147.53,1595.0,147.1899,147.2897,147.1301,147.2099,1595.0
2025-02-06 10:45:00,147.74,147.74,147.51,147.52,1670.0,147.4194,147.4194,147.1899,147.1999,1670.0
2025-02-06 10:50:00,147.64,147.94,147.64,147.85,3128.0,147.3197,147.619,147.3197,147.5292,3128.0
2025-02-06 10:55:00,147.81,147.92,147.66,147.81,6910.0,147.4893,147.599,147.3396,147.4893,6910.0
2025-02-06 11:00:00,147.8,147.94,147.63,147.94,4498.0,147.4793,147.619,147.3097,147.619,4498.0
2025-02-06 11:05:00,148.18,148.18,147.84,147.94,4303.0,147.8585,147.8585,147.5192,147.619,4303.0
2025-02-06 11:10:00,147.95,148.1,147.85,147.97,2960.0,147.629,147.7787,147.5292,147.6489,2960.0
2025-02-06 11:15:00,147.97,148.12,147.96,148.12,600.0,147.6489,147.7986,147.639,147.7986,600.0
2025-02-06 11:20:00,148.06,148.28,147.97,148.13,3339.0,147.7387,147.9583,147.6489,147.8086,3339.0
2025-02-06 11:25:00,148.04,148.21,147.91,147.91,3000.0,147.7188,147.8884,147.5891,147.5891,3000.0
2025-02-06 11:30:00,147.98,147.98,147.85,147.9,1800.0,147.6589,147.6589,147.5292,147.5791,1800.0
2025-02-06 11:35:00,147.9,147.9,147.58,147.63,2700.0,147.5791,147.5791,147.2598,147.3097,2700.0
2025-02-06 11:40:00,147.56,147.65,147.44,147.64,3535.0,147.2398,147.3296,147.1201,147.3197,3535.0
2025-02-06 11:45:00,147.66,147.81,147.53,147.81,2371.0,147.3396,147.4893,147.2099,147.4893,2371.0
2025-02-06 11:50:00,147.76,147.86,147.51,147.56,5237.0,147.4394,147.5392,147.1899,147.2398,5237.0
2025-02-06 11:55:00,147.55,147.71,147.51,147.68,1800.0,147.2299,147.3895,147.1899,147.3596,1800.0
2025-02-06 12:00:00,147.64,147.81,147.53,147.81,2469.0,147.3197,147.4893,147.2099,147.4893,2469.0
2025-02-06 12:05:00,147.75,147.95,147.57,147.84,6143.0,147.4294,147.629,147.2498,147.5192,6143.0
2025-02-06 12:10:00,147.85,147.91,147.75,147.84,1700.0,147.5292,147.5891,147.4294,147.5192,1700.0
2025-02-06 12:15:00,147.84,147.89,147.67,147.8,4512.0,147.5192,147.5691,147.3496,147.4793,4512.0
2025-02-06 12:20:00,147.72,147.82,147.63,147.71,1925.0,147.3995,147.4993,147.3097,147.3895,1925.0
2025-02-06 12:25:00,147.71,147.73,147.61,147.61,1500.0,147.3895,147.4095,147.2897,147.2897,1500.0
2025-02-06 12:30:00,147.66,147.73,147.57,147.73,1295.0,147.3396,147.4095,147.2498,147.4095,1295.0
2025-02-06 12:35:00,147.74,148.05,147.72,147.98,1819.0,147.4194,147.7288,147.3995,147.6589,1819.0
2025-02-06 12:40:00,147.97,147.98,147.91,147.91,1100.0,147.6489,147.6589,147.5891,147.5891,1100.0
2025-02-06 12:45:00,148.07,148.14,148.0,148.04,1227.0,147.7487,147.8186,147.6789,147.7188,1227.0
2025-02-06 12:50:00,148.06,148.12,147.94,148.03,4294.0,147.7387,147.7986,147.619,147.7088,4294.0
2025-02-06 12:55:00,148.01,148.24,147.88,148.14,2468.0,147.6889,147.9184,147.5591,147.8186,2468.0
2025-02-06 13:00:00,148.17,148.17,148.02,148.08,2928.0,147.8485,147.8485,147.6988,147.7587,2928.0
2025-02-06 13:05:00,148.05,148.17,148.0,148.09,7062.0,147.7288,147.8485,147.6789,147.7687,7062.0
2025-02-06 13:10:00,148.09,148.32,148.03,148.05,9328.0,147.7687,147.9982,147.7088,147.7288,9328.0
2025-02-06 13:15:00,148.0,148.0,147.88,147.88,5217.0,147.6789,147.6789,147.5591,147.5591,5217.0
2025-02-06 13:20:00,147.87,147.92,147.78,147.78,5463.0,147.5492,147.599,147.4594,147.4594,5463.0
2025-02-06 13:25:00,147.74,147.74,147.53,147.58,1687.0,147.4194,147.4194,147.2099,147.2598,1687.0
2025-02-06 13:30:00,147.58,147.64,147.48,147.49,2301.0,147.2598,147.3197,147.16,147.17,2301.0
2025-02-06 13:35:00,147.48,147.56,147.41,147.41,2473.0,147.16,147.2398,147.0902,147.0902,2473.0
2025-02-06 13:40:00,147.35,147.36,147.2,147.2,4637.0,147.0303,147.0403,146.8806,146.8806,4637.0
2025-02-06 13:45:00,147.24,147.29,147.15,147.22,1400.0,146.9205,146.9704,146.8307,146.9006,1400.0
2025-02-06 13:50:00,147.27,147.3,147.18,147.18,1241.0,146.9505,146.9804,146.8607,146.8607,1241.0
2025-02-06 13:55:00,147.28,147.29,147.02,147.22,4203.0,146.9604,146.9704,146.701,146.9006,4203.0
2025-02-06 14:00:00,147.2,147.36,147.15,147.33,1624.0,146.8806,147.0403,146.8307,147.0103,1624.0
2025-02-06 14:05:00,147.2,147.31,146.97,147.03,4933.0,146.8806,146.9904,146.6511,146.711,4933.0
2025-02-06 14:10:00,146.87,146.87,146.77,146.8,1481.0,146.5513,146.5513,146.4515,146.4815,1481.0
2025-02-06 14:15:00,146.83,146.9,146.83,146.9,1030.0,146.5114,146.5813,146.5114,146.5813,1030.0
2025-02-06 14:20:00,146.91,146.92,146.83,146.83,704.0,146.5912,146.6012,146.5114,146.5114,704.0
2025-02-06 14:25:00,146.79,146.79,146.51,146.51,3692.0,146.4715,146.4715,146.1921,146.1921,3692.0
2025-02-06 14:30:00,146.48,146.49,146.2,146.32,4930.0,146.1622,146.1722,145.8828,146.0025,4930.0
2025-02-06 14:35:00,146.37,146.53,146.35,146.53,4650.0,146.0524,146.2121,146.0325,146.2121,4650.0
2025-02-06 14:40:00,146.47,146.5,146.35,146.35,1542.0,146.1522,146.1821,146.0325,146.0325,1542.0
2025-02-06 14:45:00,146.34,146.63,146.34,146.62,2222.0,146.0225,146.3118,146.0225,146.3019,2222.0
2025-02-06 14:50:00,146.59,146.62,146.5,146.51,2846.0,146.2719,146.3019,146.1821,146.1921,2846.0
2025-02-06 14:55:00,146.55,146.59,146.39,146.39,1420.0,146.232,146.2719,146.0724,146.0724,1420.0
2025-02-06 15:00:00,146.4,146.78,146.39,146.78,9512.0,146.0823,146.4615,146.0724,146.4615,9512.0
2025-02-06 15:05:00,146.84,146.9,146.78,146.9,3089.0,146.5214,146.5813,146.4615,146.5813,3089.0
2025-02-06 15:10:00,146.9,147.27,146.9,147.27,6554.0,146.5813,146.9505,146.5813,146.9505,6554.0
2025-02-06 15:15:00,147.24,147.32,147.07,147.07,9490.0,146.9205,147.0003,146.7509,146.7509,9490.0
2025-02-06 15:20:00,147.07,147.16,147.0,147.09,6487.0,146.7509,146.8407,146.681,146.7708,6487.0
2025-02-06 15:25:00,147.1,147.1,146.96,147.0,6200.0,146.7808,146.7808,146.6411,146.681,6200.0
2025-02-06 15:30:00,147.04,147.33,147.0,147.25,13406.0,146.721,147.0103,146.681,146.9305,13406.0
2025-02-06 15:35:00,147.33,147.5,147.2,147.41,9160.0,147.0103,147.18,146.8806,147.0902,9160.0
2025-02-06 15:40:00,147.41,147.53,147.33,147.5,8750.0,147.0902,147.2099,147.0103,147.18,8750.0
2025-02-06 15:45:00,147.48,147.81,147.48,147.75,10786.0,147.16,147.4893,147.16,147.4294,10786.0
2025-02-06 15:50:00,147.8,148.05,147.52,147.53,17513.0,147.4793,147.7288,147.1999,147.2099,17513.0
2025-02-06 15:55:00,147.56,147.75,147.27,147.61,100769.0,147.2398,147.4294,146.9505,147.2897,100769.0
2025-02-07 09:30:00,148.21,149.01,147.67,149.0,33534.0,147.8884,148.6867,147.3496,148.6767,33534.0
2025-02-07 09:35:00,149.0,149.02,147.45,147.86,20299.0,148.6767,148.6967,147.1301,147.5392,20299.0
2025-02-07 09:40:00,148.19,148.19,147.56,147.88,2367.0,147.8685,147.8685,147.2398,147.5591,2367.0
2025-02-07 09:45:00,147.88,149.28,147.88,148.56,17170.0,147.5591,148.9561,147.5591,148.2377,17170.0
2025-02-07 09:50:00,148.69,149.0,148.63,148.96,8036.0,148.3674,148.6767,148.3075,148.6368,8036.0
2025-02-07 09:55:00,148.94,149.39,148.77,149.28,8096.0,148.6168,149.0659,148.4472,148.9561,8096.0
2025-02-07 10:00:00,149.09,149.29,148.4,148.53,12571.0,148.7665,148.9661,148.078,148.2077,12571.0
2025-02-07 10:05:00,148.53,148.69,148.4,148.63,9738.0,148.2077,148.3674,148.078,148.3075,9738.0
2025-02-07 10:10:00,148.64,148.73,148.0,148.17,6368.0,148.3175,148.4073,147.6789,147.8485,6368.0
2025-02-07 10:15:00,148.2,148.21,147.8,148.21,6900.0,147.8784,147.8884,147.4793,147.8884,6900.0
2025-02-07 10:20:00,148.21,148.4,148.02,148.39,6050.0,147.8884,148.078,147.6988,148.068,6050.0
2025-02-07 10:25:00,148.38,148.51,148.3,148.43,11349.0,148.0581,148.1878,147.9782,148.1079,11349.0
2025-02-07 10:30:00,148.32,148.39,147.91,148.12,13292.0,147.9982,148.068,147.5891,147.7986,13292.0
2025-02-07 10:35:00,148.05,148.13,147.66,147.75,8863.0,147.7288,147.8086,147.3396,147.4294,8863.0
2025-02-07 10:40:00,147.73,147.73,147.25,147.25,12972.0,147.4095,147.4095,146.9305,146.9305,12972.0
2025-02-07 10:45:00,147.1,147.48,147.06,147.33,6843.0,146.7808,147.16,146.7409,147.0103,6843.0
2025-02-07 10:50:00,147.31,147.58,146.94,146.94,12155.0,146.9904,147.2598,146.6212,146.6212,12155.0
2025-02-07 10:55:00,147.06,147.33,147.03,147.1,10361.0,146.7409,147.0103,146.711,146.7808,10361.0
2025-02-07 11:00:00,146.95,147.2,146.6,146.66,20863.0,146.6312,146.8806,146.2819,146.3418,20863.0
2025-02-07 11:05:00,146.58,146.88,146.46,146.64,4818.0,146.262,146.5613,146.1422,146.3218,4818.0
2025-02-07 11:10:00,146.66,146.92,146.55,146.81,3033.0,146.3418,146.6012,146.232,146.4915,3033.0
2025-02-07 11:15:00,146.86,146.86,146.55,146.64,9539.0,146.5413,146.5413,146.232,146.3218,9539.0
2025-02-07 11:20:00,146.6,146.64,145.67,145.67,10302.0,146.2819,146.3218,145.3539,145.3539,10302.0
2025-02-07 11:25:00,145.53,145.56,145.22,145.32,4107.0,145.2142,145.2442,144.9049,145.0047,4107.0
2025-02-07 11:30:00,145.48,145.66,145.22,145.54,5163.0,145.1643,145.344,144.9049,145.2242,5163.0
2025-02-07 11:35:00,145.42,145.47,145.18,145.25,4607.0,145.1045,145.1544,144.865,144.9348,4607.0
2025-02-07 11:40:00,145.25,145.38,144.56,144.59,9911.0,144.9348,145.0646,144.2463,144.2763,9911.0
2025-02-07 11:45:00,144.59,144.67,144.41,144.44,8182.0,144.2763,144.3561,144.0967,144.1266,8182.0
2025-02-07 11:50:00,144.55,144.6,144.44,144.53,3537.0,144.2364,144.2863,144.1266,144.2164,3537.0
2025-02-07 11:55:00,144.43,144.62,144.43,144.56,6963.0,144.1166,144.3062,144.1166,144.2463,6963.0
2025-02-07 12:00:00,144.56,145.07,144.45,145.06,11650.0,144.2463,144.7552,144.1366,144.7453,11650.0
2025-02-07 12:05:00,145.11,145.36,145.04,145.3,4101.0,144.7951,145.0446,144.7253,144.9847,4101.0
2025-02-07 12:10:00,145.23,145.25,144.96,145.21,8002.0,144.9149,144.9348,144.6455,144.8949,8002.0
2025-02-07 12:15:00,145.16,145.22,144.73,145.19,6873.0,144.845,144.9049,144.416,144.875,6873.0
2025-02-07 12:20:00,145.24,145.37,145.03,145.16,5441.0,144.9249,145.0546,144.7153,144.845,5441.0
2025-02-07 12:25:00,145.16,145.18,144.97,145.05,3210.0,144.845,144.865,144.6554,144.7353,3210.0
2025-02-07 12:30:00,144.9,145.26,144.89,145.11,7863.0,144.5856,144.9448,144.5756,144.7951,7863.0
2025-02-07 12:35:00,145.18,145.19,145.18,145.18,1000.0,144.865,144.875,144.865,144.865,1000.0
2025-02-07 12:40:00,145.18,145.2,145.05,145.09,4423.0,144.865,144.8849,144.7353,144.7752,4423.0
2025-02-07 12:45:00,145.15,145.3,145.14,145.17,5661.0,144.8351,144.9847,144.8251,144.855,5661.0
2025-02-07 12:50:00,145.25,145.29,145.16,145.24,2334.0,144.9348,144.9748,144.845,144.9249,2334.0
2025-02-07 12:55:00,145.24,145.24,145.22,145.23,1000.0,144.9249,144.9249,144.9049,144.9149,1000.0
2025-02-07 13:00:00,145.25,145.7,145.24,145.62,5827.0,144.9348,145.3839,144.9249,145.304,5827.0
2025-02-07 13:05:00,145.7,145.79,145.7,145.71,3195.0,145.3839,145.4737,145.3839,145.3938,3195.0
2025-02-07 13:10:00,145.72,145.91,145.72,145.81,6122.0,145.4038,145.5934,145.4038,145.4936,6122.0
2025-02-07 13:15:00,145.83,145.94,145.81,145.85,21792.0,145.5136,145.6233,145.4936,145.5335,21792.0
2025-02-07 13:20:00,145.85,145.85,145.71,145.71,746.0,145.5335,145.5335,145.3938,145.3938,746.0
2025-02-07 13:25:00,145.65,145.72,145.46,145.49,3023.0,145.334,145.4038,145.1444,145.1743,3023.0
2025-02-07 13:30:00,145.51,145.82,145.51,145.8,7763.0,145.1943,145.5036,145.1943,145.4836,7763.0
2025-02-07 13:35:00,145.87,145.87,145.77,145.78,3665.0,145.5535,145.5535,145.4537,145.4637,3665.0
2025-02-07 13:40:00,145.78,145.78,145.14,145.22,8678.0,145.4637,145.4637,144.8251,144.9049,8678.0
2025-02-07 13:45:00,145.22,145.35,145.19,145.19,3286.0,144.9049,145.0346,144.875,144.875,3286.0
2025-02-07 13:50:00,145.25,145.51,145.24,145.43,4312.0,144.9348,145.1943,144.9249,145.1145,4312.0
2025-02-07 13:55:00,145.45,145.45,145.18,145.28,3579.0,145.1344,145.1344,144.865,144.9648,3579.0
2025-02-07 14:00:00,145.25,145.51,145.22,145.4,9681.0,144.9348,145.1943,144.9049,145.0845,9681.0
2025-02-07 14:05:00,145.48,145.48,145.14,145.38,28085.0,145.1643,145.1643,144.8251,145.0646,28085.0
2025-02-07 14:10:00,145.46,145.49,145.28,145.34,4742.0,145.1444,145.1743,144.9648,145.0246,4742.0
2025-02-07 14:15:00,145.43,145.51,145.29,145.3,9498.0,145.1145,145.1943,144.9748,144.9847,9498.0
2025-02-07 14:20:00,145.3,145.31,145.14,145.17,8769.0,144.9847,144.9947,144.8251,144.855,8769.0
2025-02-07 14:25:00,145.22,145.5,145.17,145.41,14050.0,144.9049,145.1843,144.855,145.0945,14050.0
2025-02-07 14:30:00,145.39,145.61,145.3,145.35,8129.0,145.0745,145.2941,144.9847,145.0346,8129.0
2025-02-07 14:35:00,145.36,145.59,145.36,145.44,7849.0,145.0446,145.2741,145.0446,145.1244,7849.0
2025-02-07 14:40:00,145.55,145.72,145.5,145.59,12902.0,145.2342,145.4038,145.1843,145.2741,12902.0
2025-02-07 14:45:00,145.59,145.93,145.58,145.9,11046.0,145.2741,145.6134,145.2641,145.5834,11046.0
2025-02-07 14:50:00,145.87,145.96,145.68,145.93,6873.0,145.5535,145.6433,145.3639,145.6134,6873.0
2025-02-07 14:55:00,145.86,145.93,145.46,145.53,8049.0,145.5435,145.6134,145.1444,145.2142,8049.0
2025-02-07 15:00:00,145.53,145.62,145.36,145.49,8829.0,145.2142,145.304,145.0446,145.1743,8829.0
2025-02-07 15:05:00,145.5,145.83,145.5,145.77,9755.0,145.1843,145.5136,145.1843,145.4537,9755.0
2025-02-07 15:10:00,145.78,145.78,145.6,145.65,2504.0,145.4637,145.4637,145.2841,145.334,2504.0
2025-02-07 15:15:00,145.66,145.75,145.56,145.68,7951.0,145.344,145.4338,145.2442,145.3639,7951.0
2025-02-07 15:20:00,145.65,145.68,145.37,145.39,8987.0,145.334,145.3639,145.0546,145.0745,8987.0
2025-02-07 15:25:00,145.28,145.34,145.16,145.17,7692.0,144.9648,145.0246,144.845,144.855,7692.0
2025-02-07 15:30:00,145.23,145.71,145.22,145.64,24307.0,144.9149,145.3938,144.9049,145.324,24307.0
2025-02-07 15:35:00,145.67,145.72,145.09,145.29,20757.0,145.3539,145.4038,144.7752,144.9748,20757.0
2025-02-07 15:40:00,145.32,145.45,145.28,145.33,14556.0,145.0047,145.1344,144.9648,145.0147,14556.0
2025-02-07 15:45:00,145.39,145.44,145.3,145.39,14464.0,145.0745,145.1244,144.9847,145.0745,14464.0
2025-02-07 15:50:00,145.39,145.57,145.11,145.27,46912.0,145.0745,145.2541,144.7951,144.9548,46912.0
2025-02-07 15:55:00,145.28,145.34,145.09,145.22,100940.0,144.9648,145.0246,144.7752,144.9049,100940.0
2025-02-10 09:30:00,145.58,145.86,142.84,143.37,25404.0,145.2641,145.5435,142.5301,143.0589,25404.0
2025-02-10 09:35:00,143.7,143.74,142.14,142.14,35264.0,143.3882,143.4281,141.8316,141.8316,35264.0
2025-02-10 09:40:00,142.02,143.25,141.83,143.24,8126.0,141.7118,142.9392,141.5223,142.9292,8126.0
2025-02-10 09:45:00,143.13,144.25,143.02,143.76,14358.0,142.8194,143.937,142.7097,143.4481,14358.0
2025-02-10 09:50:00,143.76,144.58,143.76,144.05,9607.0,143.4481,144.2663,143.4481,143.7374,9607.0
2025-02-10 09:55:00,144.05,144.33,143.92,144.27,5141.0,143.7374,144.0168,143.6077,143.957,5141.0
2025-02-10 10:00:00,144.28,144.96,144.27,144.72,27029.0,143.9669,144.6455,143.957,144.406,27029.0
2025-02-10 10:05:00,145.0,145.2,144.22,144.57,12635.0,144.6854,144.8849,143.9071,144.2563,12635.0
2025-02-10 10:10:00,144.57,144.57,143.57,144.0,5813.0,144.2563,144.2563,143.2585,143.6876,5813.0
2025-02-10 10:15:00,143.86,144.23,143.75,144.03,6783.0,143.5479,143.9171,143.4381,143.7175,6783.0
2025-02-10 10:20:00,143.93,143.93,143.42,143.47,9391.0,143.6177,143.6177,143.1088,143.1587,9391.0
2025-02-10 10:25:00,143.45,143.95,143.26,143.83,30010.0,143.1387,143.6377,142.9492,143.5179,30010.0
2025-02-10 10:30:00,144.02,144.3,143.55,143.72,13198.0,143.7075,143.9869,143.2385,143.4082,13198.0
2025-02-10 10:35:00,143.81,144.06,143.69,143.89,5572.0,143.498,143.7474,143.3782,143.5778,5572.0
2025-02-10 10:40:00,143.86,144.07,143.82,144.04,3511.0,143.5479,143.7574,143.5079,143.7275,3511.0
2025-02-10 10:45:00,144.03,144.13,143.73,143.88,2239.0,143.7175,143.8173,143.4181,143.5678,2239.0
2025-02-10 10:50:00,143.88,143.96,143.75,143.76,2306.0,143.5678,143.6476,143.4381,143.4481,2306.0
2025-02-10 10:55:00,143.77,143.79,143.58,143.75,3623.0,143.4581,143.478,143.2685,143.4381,3623.0
2025-02-10 11:00:00,143.75,144.03,143.75,143.96,7150.0,143.4381,143.7175,143.4381,143.6476,7150.0
2025-02-10 11:05:00,143.85,143.92,143.7,143.79,8947.0,143.5379,143.6077,143.3882,143.478,8947.0
2025-02-10 11:10:00,143.71,143.72,143.56,143.65,2734.0,143.3982,143.4082,143.2485,143.3383,2734.0
2025-02-10 11:15:00,143.71,143.83,143.54,143.83,3250.0,143.3982,143.5179,143.2286,143.5179,3250.0
2025-02-10 11:20:00,143.79,143.93,143.46,143.46,13151.0,143.478,143.6177,143.1487,143.1487,13151.0
2025-02-10 11:25:00,143.39,143.43,142.77,142.77,8809.0,143.0789,143.1188,142.4602,142.4602,8809.0
2025-02-10 11:30:00,142.77,142.94,142.48,142.74,8956.0,142.4602,142.6299,142.1709,142.4303,8956.0
2025-02-10 11:35:00,142.74,142.81,142.56,142.74,6637.0,142.4303,142.5001,142.2507,142.4303,6637.0
2025-02-10 11:40:00,142.77,143.03,142.75,142.86,4879.0,142.4602,142.7197,142.4403,142.55,4879.0
2025-02-10 11:45:00,142.83,142.91,142.79,142.85,4571.0,142.5201,142.5999,142.4802,142.54,4571.0
2025-02-10 11:50:00,142.85,142.97,142.82,142.94,4394.0,142.54,142.6598,142.5101,142.6299,4394.0
2025-02-10 11:55:00,143.04,143.23,142.95,143.17,4673.0,142.7296,142.9192,142.6398,142.8594,4673.0
2025-02-10 12:00:00,143.19,143.53,143.07,143.53,8043.0,142.8793,143.2186,142.7596,143.2186,8043.0
2025-02-10 12:05:00,143.6,143.62,143.45,143.62,10378.0,143.2884,143.3084,143.1387,143.3084,10378.0
2025-02-10 12:10:00,143.61,143.61,143.38,143.48,7778.0,143.2984,143.2984,143.0689,143.1687,7778.0
2025-02-10 12:15:00,143.48,143.48,143.38,143.45,3573.0,143.1687,143.1687,143.0689,143.1387,3573.0
2025-02-10 12:20:00,143.5,143.53,143.34,143.43,5444.0,143.1886,143.2186,143.029,143.1188,5444.0
2025-02-10 12:25:00,143.43,143.43,143.27,143.31,2775.0,143.1188,143.1188,142.9591,142.9991,2775.0
2025-02-10 12:30:00,143.31,143.46,143.25,143.37,5071.0,142.9991,143.1487,142.9392,143.0589,5071.0
2025-02-10 12:35:00,143.37,143.46,143.36,143.43,3173.0,143.0589,143.1487,143.0489,143.1188,3173.0
2025-02-10 12:40:00,143.46,143.46,143.3,143.41,2139.0,143.1487,143.1487,142.9891,143.0988,2139.0
2025-02-10 12:45:00,143.41,143.49,143.23,143.27,4358.0,143.0988,143.1787,142.9192,142.9591,4358.0
2025-02-10 12:50:00,143.22,143.33,143.13,143.24,2440.0,142.9092,143.019,142.8194,142.9292,2440.0
2025-02-10 12:55:00,143.33,143.51,143.19,143.5,4457.0,143.019,143.1986,142.8793,143.1886,4457.0
2025-02-10 13:00:00,143.51,143.52,143.32,143.38,7705.0,143.1986,143.2086,143.009,143.0689,7705.0
2025-02-10 13:05:00,143.38,143.52,143.36,143.5,3975.0,143.0689,143.2086,143.0489,143.1886,3975.0
2025-02-10 13:10:00,143.5,143.79,143.41,143.58,47158.0,143.1886,143.478,143.0988,143.2685,47158.0
2025-02-10 13:15:00,143.55,143.86,143.54,143.85,3905.0,143.2385,143.5479,143.2286,143.5379,3905.0
2025-02-10 13:20:00,143.86,144.14,143.86,143.94,5994.0,143.5479,143.8272,143.5479,143.6277,5994.0
2025-02-10 13:25:00,143.94,143.95,143.62,143.69,5994.0,143.6277,143.6377,143.3084,143.3782,5994.0
2025-02-10 13:30:00,143.69,143.71,143.38,143.47,3417.0,143.3782,143.3982,143.0689,143.1587,3417.0
2025-02-10 13:35:00,143.47,143.65,143.45,143.65,7427.0,143.1587,143.3383,143.1387,143.3383,7427.0
2025-02-10 13:40:00,143.69,143.77,143.6,143.63,2109.0,143.3782,143.4581,143.2884,143.3184,2109.0
2025-02-10 13:45:00,143.56,143.69,143.53,143.69,6134.0,143.2485,143.3782,143.2186,143.3782,6134.0
2025-02-10 13:50:00,143.7,143.74,143.63,143.69,2611.0,143.3882,143.4281,143.3184,143.3782,2611.0
2025-02-10 13:55:00,143.68,143.68,143.48,143.63,3854.0,143.3682,143.3682,143.1687,143.3184,3854.0
2025-02-10 14:00:00,143.63,143.8,143.54,143.56,15034.0,143.3184,143.488,143.2286,143.2485,15034.0
2025-02-10 14:05:00,143.56,143.63,143.46,143.63,6515.0,143.2485,143.3184,143.1487,143.3184,6515.0
2025-02-10 14:10:00,143.63,143.65,143.5,143.56,6155.0,143.3184,143.3383,143.1886,143.2485,6155.0
2025-02-10 14:15:00,143.56,143.65,143.55,143.63,1869.0,143.2485,143.3383,143.2385,143.3184,1869.0
2025-02-10 14:20:00,143.59,143.64,143.52,143.58,4189.0,143.2784,143.3283,143.2086,143.2685,4189.0
2025-02-10 14:25:00,143.52,143.71,143.52,143.71,5574.0,143.2086,143.3982,143.2086,143.3982,5574.0
2025-02-10 14:30:00,143.75,143.75,143.41,143.41,6905.0,143.4381,143.4381,143.0988,143.0988,6905.0
2025-02-10 14:35:00,143.33,143.36,143.18,143.18,3183.0,143.019,143.0489,142.8693,142.8693,3183.0
2025-02-10 14:40:00,143.24,143.32,143.01,143.01,11110.0,142.9292,143.009,142.6997,142.6997,11110.0
2025-02-10 14:45:00,143.02,143.11,142.95,143.0,5552.0,142.7097,142.7995,142.6398,142.6897,5552.0
2025-02-10 14:50:00,143.0,143.2,142.98,143.08,15986.0,142.6897,142.8893,142.6698,142.7695,15986.0
2025-02-10 14:55:00,143.09,143.26,143.0,143.25,28767.0,142.7795,142.9492,142.6897,142.9392,28767.0
2025-02-10 15:00:00,143.25,143.33,143.18,143.3,16755.0,142.9392,143.019,142.8693,142.9891,16755.0
2025-02-10 15:05:00,143.2,143.29,143.07,143.12,4913.0,142.8893,142.9791,142.7596,142.8095,4913.0
2025-02-10 15:10:00,143.05,143.24,143.0,143.24,18517.0,142.7396,142.9292,142.6897,142.9292,18517.0
2025-02-10 15:15:00,143.27,143.49,143.27,143.49,5268.0,142.9591,143.1787,142.9591,143.1787,5268.0
2025-02-10 15:20:00,143.51,143.61,143.34,143.34,19614.0,143.1986,143.2984,143.029,143.029,19614.0
2025-02-10 15:25:00,143.4,143.5,143.32,143.47,7587.0,143.0889,143.1886,143.009,143.1587,7587.0
2025-02-10 15:30:00,143.42,143.51,143.29,143.47,16117.0,143.1088,143.1986,142.9791,143.1587,16117.0
2025-02-10 15:35:00,143.54,143.67,143.47,143.65,14125.0,143.2286,143.3583,143.1587,143.3383,14125.0
2025-02-10 15:40:00,143.65,143.68,143.53,143.61,11650.0,143.3383,143.3682,143.2186,143.2984,11650.0
2025-02-10 15:45:00,143.6,143.7,143.53,143.66,14356.0,143.2884,143.3882,143.2186,143.3483,14356.0
2025-02-10 15:50:00,143.71,143.86,143.48,143.58,27338.0,143.3982,143.5479,143.1687,143.2685,27338.0
2025-02-10 15:55:00,143.58,144.0,143.44,143.75,129499.0,143.2685,143.6876,143.1288,143.4381,129499.0
2025-02-11 09:30:00,142.23,143.53,141.88,143.0,19127.0,141.9214,143.2186,141.5722,142.6897,19127.0
2025-02-11 09:35:00,143.38,143.42,143.06,143.06,748.0,143.0689,143.1088,142.7496,142.7496,748.0
2025-02-11 09:40:00,143.45,143.52,143.04,143.43,6984.0,143.1387,143.2086,142.7296,143.1188,6984.0
2025-02-11 09:45:00,143.5,143.76,143.37,143.37,2503.0,143.1886,143.4481,143.0589,143.0589,2503.0
2025-02-11 09:50:00,143.33,144.2,143.33,143.91,8348.0,143.019,143.8871,143.019,143.5977,8348.0
2025-02-11 09:55:00,143.91,143.91,143.28,143.6,4500.0,143.5977,143.5977,142.9691,143.2884,4500.0
2025-02-11 10:00:00,143.6,144.1,143.59,143.65,8353.0,143.2884,143.7873,143.2784,143.3383,8353.0
2025-02-11 10:05:00,143.64,143.64,143.29,143.31,5981.0,143.3283,143.3283,142.9791,142.9991,5981.0
2025-02-11 10:10:00,143.28,143.34,143.08,143.28,4834.0,142.9691,143.029,142.7695,142.9691,4834.0
2025-02-11 10:15:00,143.29,143.51,143.25,143.31,5013.0,142.9791,143.1986,142.9392,142.9991,5013.0
2025-02-11 10:20:00,143.28,143.35,143.15,143.26,5847.0,142.9691,143.039,142.8394,142.9492,5847.0
2025-02-11 10:25:00,143.24,143.39,143.03,143.39,7509.0,142.9292,143.0789,142.7197,143.0789,7509.0
2025-02-11 10:30:00,143.38,143.57,143.36,143.38,3666.0,143.0689,143.2585,143.0489,143.0689,3666.0
2025-02-11 10:35:00,143.5,143.65,143.45,143.56,3062.0,143.1886,143.3383,143.1387,143.2485,3062.0
2025-02-11 10:40:00,143.48,143.51,142.99,143.0,4913.0,143.1687,143.1986,142.6797,142.6897,4913.0
2025-02-11 10:45:00,143.09,143.46,143.09,143.39,2600.0,142.7795,143.1487,142.7795,143.0789,2600.0
2025-02-11 10:50:00,143.39,143.69,143.33,143.37,4238.0,143.0789,143.3782,143.019,143.0589,4238.0
2025-02-11 10:55:00,143.34,143.42,142.9,143.05,7332.0,143.029,143.1088,142.5899,142.7396,7332.0
2025-02-11 11:00:00,143.05,143.05,142.8,142.81,4997.0,142.7396,142.7396,142.4902,142.5001,4997.0
2025-02-11 11:05:00,142.81,142.81,142.41,142.43,12860.0,142.5001,142.5001,142.101,142.121,12860.0
2025-02-11 11:10:00,142.43,142.73,142.38,142.73,10306.0,142.121,142.4203,142.0711,142.4203,10306.0
2025-02-11 11:15:00,142.68,142.68,142.32,142.32,3121.0,142.3704,142.3704,142.0112,142.0112,3121.0
2025-02-11 11:20:00,142.34,142.34,142.11,142.18,5954.0,142.0312,142.0312,141.8017,141.8715,5954.0
2025-02-11 11:25:00,142.26,142.32,142.14,142.25,5981.0,141.9513,142.0112,141.8316,141.9414,5981.0
2025-02-11 11:30:00,142.25,142.34,142.14,142.24,7993.0,141.9414,142.0312,141.8316,141.9314,7993.0
2025-02-11 11:35:00,142.2,142.32,142.12,142.32,6307.0,141.8915,142.0112,141.8116,142.0112,6307.0
2025-02-11 11:40:00,142.28,142.33,142.0,142.02,18699.0,141.9713,142.0212,141.6919,141.7118,18699.0
2025-02-11 11:45:00,142.06,142.28,142.01,142.28,4546.0,141.7518,141.9713,141.7019,141.9713,4546.0
2025-02-11 11:50:00,142.22,142.22,142.13,142.13,936.0,141.9114,141.9114,141.8216,141.8216,936.0
2025-02-11 11:55:00,142.08,142.22,142.0,142.15,8692.0,141.7717,141.9114,141.6919,141.8416,8692.0
2025-02-11 12:00:00,142.17,142.39,142.17,142.35,3589.0,141.8615,142.081,141.8615,142.0411,3589.0
2025-02-11 12:05:00,142.35,142.35,141.77,141.77,7442.0,142.0411,142.0411,141.4624,141.4624,7442.0
2025-02-11 12:10:00,141.75,141.85,141.64,141.79,6948.0,141.4424,141.5422,141.3327,141.4823,6948.0
2025-02-11 12:15:00,141.82,141.9,141.65,141.81,2213.0,141.5123,141.5921,141.3427,141.5023,2213.0
2025-02-11 12:20:00,141.82,141.83,141.75,141.82,1207.0,141.5123,141.5223,141.4424,141.5123,1207.0
2025-02-11 12:25:00,141.77,142.0,141.76,141.85,3989.0,141.4624,141.6919,141.4524,141.5422,3989.0
2025-02-11 12:30:00,141.8,141.88,141.71,141.72,1283.0,141.4923,141.5722,141.4025,141.4125,1283.0
2025-02-11 12:35:00,141.72,141.78,141.67,141.76,2297.0,141.4125,141.4724,141.3626,141.4524,2297.0
2025-02-11 12:40:00,141.76,142.08,141.76,142.06,3114.0,141.4524,141.7717,141.4524,141.7518,3114.0
2025-02-11 12:45:00,142.05,142.1,141.96,142.02,5382.0,141.7418,141.7917,141.652,141.7118,5382.0
2025-02-11 12:50:00,142.09,142.09,141.98,142.07,2446.0,141.7817,141.7817,141.6719,141.7617,2446.0
2025-02-11 12:55:00,142.07,142.15,142.04,142.1,1972.0,141.7617,141.8416,141.7318,141.7917,1972.0
2025-02-11 13:00:00,142.15,142.15,142.13,142.15,1002.0,141.8416,141.8416,141.8216,141.8416,1002.0
2025-02-11 13:05:00,142.12,142.17,141.99,142.0,3891.0,141.8116,141.8615,141.6819,141.6919,3891.0
2025-02-11 13:10:00,142.01,142.1,142.0,142.05,4729.0,141.7019,141.7917,141.6919,141.7418,4729.0
2025-02-11 13:15:00,142.05,142.24,142.05,142.24,5500.0,141.7418,141.9314,141.7418,141.9314,5500.0
2025-02-11 13:20:00,142.31,142.31,141.95,141.98,17126.0,142.0012,142.0012,141.642,141.6719,17126.0
2025-02-11 13:25:00,141.99,141.99,141.92,141.99,950.0,141.6819,141.6819,141.6121,141.6819,950.0
2025-02-11 13:30:00,141.92,142.02,141.92,142.0,3900.0,141.6121,141.7118,141.6121,141.6919,3900.0
2025-02-11 13:35:00,142.01,142.07,141.9,141.91,4245.0,141.7019,141.7617,141.5921,141.6021,4245.0
2025-02-11 13:40:00,141.95,141.98,141.93,141.96,1350.0,141.642,141.6719,141.622,141.652,1350.0
2025-02-11 13:45:00,142.0,142.02,141.81,141.81,7097.0,141.6919,141.7118,141.5023,141.5023,7097.0
2025-02-11 13:50:00,141.85,141.85,141.76,141.78,3025.0,141.5422,141.5422,141.4524,141.4724,3025.0
2025-02-11 13:55:00,141.8,141.82,141.71,141.71,5071.0,141.4923,141.5123,141.4025,141.4025,5071.0
2025-02-11 14:00:00,141.82,141.84,141.72,141.82,28714.0,141.5123,141.5322,141.4125,141.5123,28714.0
2025-02-11 14:05:00,141.81,142.11,141.77,142.02,6097.0,141.5023,141.8017,141.4624,141.7118,6097.0
2025-02-11 14:10:00,142.02,142.05,141.75,141.75,3000.0,141.7118,141.7418,141.4424,141.4424,3000.0
2025-02-11 14:15:00,141.74,141.82,141.72,141.82,1228.0,141.4325,141.5123,141.4125,141.5123,1228.0
2025-02-11 14:20:00,141.78,141.81,141.7,141.8,2341.0,141.4724,141.5023,141.3925,141.4923,2341.0
2025-02-11 14:25:00,141.83,141.83,141.76,141.8,3978.0,141.5223,141.5223,141.4524,141.4923,3978.0
2025-02-11 14:30:00,141.83,142.01,141.83,142.01,2419.0,141.5223,141.7019,141.5223,141.7019,2419.0
2025-02-11 14:35:00,142.04,142.05,141.98,142.05,3894.0,141.7318,141.7418,141.6719,141.7418,3894.0
2025-02-11 14:40:00,142.0,142.2,142.0,142.02,7613.0,141.6919,141.8915,141.6919,141.7118,7613.0
2025-02-11 14:45:00,142.06,142.06,141.96,142.01,3820.0,141.7518,141.7518,141.652,141.7019,3820.0
2025-02-11 14:50:00,142.04,142.04,141.83,141.88,2254.0,141.7318,141.7318,141.5223,141.5722,2254.0
2025-02-11 14:55:00,141.88,141.88,141.82,141.83,1541.0,141.5722,141.5722,141.5123,141.5223,1541.0
2025-02-11 15:00:00,141.8,142.1,141.78,142.02,10086.0,141.4923,141.7917,141.4724,141.7118,10086.0
2025-02-11 15:05:00,142.0,142.08,141.97,142.03,4362.0,141.6919,141.7717,141.662,141.7218,4362.0
2025-02-11 15:10:00,142.05,142.06,141.83,141.87,4850.0,141.7418,141.7518,141.5223,141.5622,4850.0
2025-02-11 15:15:00,141.86,141.92,141.8,141.89,6608.0,141.5522,141.6121,141.4923,141.5821,6608.0
2025-02-11 15:20:00,141.89,141.93,141.84,141.86,7328.0,141.5821,141.622,141.5322,141.5522,7328.0
2025-02-11 15:25:00,141.83,142.04,141.83,142.0,7923.0,141.5223,141.7318,141.5223,141.6919,7923.0
2025-02-11 15:30:00,142.0,142.12,141.99,142.03,11763.0,141.6919,141.8116,141.6819,141.7218,11763.0
2025-02-11 15:35:00,142.04,142.04,141.95,141.97,8331.0,141.7318,141.7318,141.642,141.662,8331.0
2025-02-11 15:40:00,141.95,141.97,141.84,141.86,24613.0,141.642,141.662,141.5322,141.5522,24613.0
2025-02-11 15:45:00,141.86,141.9,141.64,141.66,18416.0,141.5522,141.5921,141.3327,141.3526,18416.0
2025-02-11 15:50:00,141.69,141.75,141.31,141.49,26621.0,141.3826,141.4424,141.0034,141.183,26621.0
2025-02-11 15:55:00,141.53,141.83,141.52,141.76,68344.0,141.2229,141.5223,141.2129,141.4524,68344.0
2025-02-12 09:30:00,138.78,139.8,136.4,138.03,102731.0,138.4789,139.4967,136.104,137.7305,102731.0
2025-02-12 09:35:00,138.03,139.41,138.03,139.07,26629.0,137.7305,139.1075,137.7305,138.7683,26629.0
2025-02-12 09:40:00,139.09,139.2,138.87,138.95,4368.0,138.7882,138.898,138.5687,138.6485,4368.0
2025-02-12 09:45:00,138.95,138.95,137.89,137.95,15556.0,138.6485,138.6485,137.5908,137.6507,15556.0
2025-02-12 09:50:00,137.95,138.19,137.53,137.6,14911.0,137.6507,137.8902,137.2316,137.3014,14911.0
2025-02-12 09:55:00,137.6,137.87,137.3,137.3,22674.0,137.3014,137.5709,137.0021,137.0021,22674.0
2025-02-12 10:00:00,137.44,137.44,137.09,137.09,33667.0,137.1418,137.1418,136.7925,136.7925,33667.0
2025-02-12 10:05:00,137.14,137.27,136.91,137.09,18612.0,136.8424,136.9722,136.6129,136.7925,18612.0
2025-02-12 10:10:00,136.99,137.16,136.77,136.77,9187.0,136.6928,136.8624,136.4732,136.4732,9187.0
2025-02-12 10:15:00,136.76,137.46,136.76,137.42,23848.0,136.4633,137.1617,136.4633,137.1218,23848.0
2025-02-12 10:20:00,137.61,137.78,137.48,137.68,11784.0,137.3114,137.481,137.1817,137.3813,11784.0
2025-02-12 10:25:00,137.6,137.71,137.3,137.59,8866.0,137.3014,137.4112,137.0021,137.2915,8866.0
2025-02-12 10:30:00,137.6,137.88,137.47,137.83,11203.0,137.3014,137.5808,137.1717,137.5309,11203.0
2025-02-12 10:35:00,137.83,138.18,137.82,138.11,6181.0,137.5309,137.8802,137.521,137.8103,6181.0
2025-02-12 10:40:00,138.0,138.59,138.0,138.15,11132.0,137.7006,138.2893,137.7006,137.8502,11132.0
2025-02-12 10:45:00,138.15,138.2,137.86,137.86,13319.0,137.8502,137.9001,137.5609,137.5609,13319.0
2025-02-12 10:50:00,137.96,137.96,137.67,137.91,10069.0,137.6607,137.6607,137.3713,137.6108,10069.0
2025-02-12 10:55:00,137.91,137.91,137.6,137.76,3852.0,137.6108,137.6108,137.3014,137.4611,3852.0
2025-02-12 11:00:00,137.88,138.21,137.75,138.15,6077.0,137.5808,137.9101,137.4511,137.8502,6077.0
2025-02-12 11:05:00,138.09,138.51,138.09,138.5,6667.0,137.7904,138.2095,137.7904,138.1995,6667.0
2025-02-12 11:10:00,138.53,138.53,138.05,138.19,20731.0,138.2294,138.2294,137.7505,137.8902,20731.0
2025-02-12 11:15:00,138.19,138.35,138.02,138.02,6280.0,137.8902,138.0498,137.7205,137.7205,6280.0
2025-02-12 11:20:00,138.07,138.07,137.89,137.94,5163.0,137.7704,137.7704,137.5908,137.6407,5163.0
2025-02-12 11:25:00,137.91,137.91,137.75,137.75,3934.0,137.6108,137.6108,137.4511,137.4511,3934.0
2025-02-12 11:30:00,137.71,137.76,137.34,137.43,7955.0,137.4112,137.4611,137.042,137.1318,7955.0
2025-02-12 11:35:00,137.41,137.72,137.32,137.69,9392.0,137.1119,137.4212,137.022,137.3912,9392.0
2025-02-12 11:40:00,137.71,137.85,137.64,137.84,4131.0,137.4112,137.5509,137.3414,137.5409,4131.0
2025-02-12 11:45:00,137.76,137.87,137.72,137.79,3880.0,137.4611,137.5709,137.4212,137.491,3880.0
2025-02-12 11:50:00,137.95,138.17,137.86,138.11,7953.0,137.6507,137.8702,137.5609,137.8103,7953.0
2025-02-12 11:55:00,138.07,138.2,137.95,137.99,5922.0,137.7704,137.9001,137.6507,137.6906,5922.0
2025-02-12 12:00:00,137.93,138.43,137.93,138.1,15864.0,137.6307,138.1296,137.6307,137.8004,15864.0
2025-02-12 12:05:00,138.11,138.13,137.79,137.95,5464.0,137.8103,137.8303,137.491,137.6507,5464.0
2025-02-12 12:10:00,137.96,138.11,137.86,138.11,4025.0,137.6607,137.8103,137.5609,137.8103,4025.0
2025-02-12 12:15:00,138.1,138.11,137.93,137.93,7174.0,137.8004,137.8103,137.6307,137.6307,7174.0
2025-02-12 12:20:00,137.87,137.93,137.79,137.93,2804.0,137.5709,137.6307,137.491,137.6307,2804.0
2025-02-12 12:25:00,137.87,137.93,137.84,137.91,3367.0,137.5709,137.6307,137.5409,137.6108,3367.0
2025-02-12 12:30:00,137.83,137.94,137.76,137.76,6057.0,137.5309,137.6407,137.4611,137.4611,6057.0
2025-02-12 12:35:00,137.74,137.97,137.69,137.85,4296.0,137.4411,137.6706,137.3912,137.5509,4296.0
2025-02-12 12:40:00,137.76,137.81,137.7,137.75,2034.0,137.4611,137.511,137.4012,137.4511,2034.0
2025-02-12 12:45:00,137.75,137.87,137.72,137.81,6287.0,137.4511,137.5709,137.4212,137.511,6287.0
2025-02-12 12:50:00,137.81,137.82,137.54,137.55,3931.0,137.511,137.521,137.2416,137.2515,3931.0
2025-02-12 12:55:00,137.63,137.76,137.57,137.61,5580.0,137.3314,137.4611,137.2715,137.3114,5580.0
2025-02-12 13:00:00,137.6,137.71,137.54,137.64,11611.0,137.3014,137.4112,137.2416,137.3414,11611.0
2025-02-12 13:05:00,137.67,137.72,137.35,137.37,18842.0,137.3713,137.4212,137.052,137.0719,18842.0
2025-02-12 13:10:00,137.39,137.73,137.38,137.73,9396.0,137.0919,137.4312,137.0819,137.4312,9396.0
2025-02-12 13:15:00,137.69,137.74,137.46,137.68,9397.0,137.3912,137.4411,137.1617,137.3813,9397.0
2025-02-12 13:20:00,137.68,137.92,137.62,137.87,6301.0,137.3813,137.6207,137.3214,137.5709,6301.0
2025-02-12 13:25:00,137.97,137.97,137.8,137.84,3406.0,137.6706,137.6706,137.501,137.5409,3406.0
2025-02-12 13:30:00,137.78,137.9,137.73,137.85,4547.0,137.481,137.6008,137.4312,137.5509,4547.0
2025-02-12 13:35:00,137.88,137.98,137.84,137.91,5294.0,137.5808,137.6806,137.5409,137.6108,5294.0
2025-02-12 13:40:00,137.92,138.18,137.91,137.91,17950.0,137.6207,137.8802,137.6108,137.6108,17950.0
2025-02-12 13:45:00,137.93,137.97,137.79,137.79,5635.0,137.6307,137.6706,137.491,137.491,5635.0
2025-02-12 13:50:00,137.83,138.0,137.76,137.94,2971.0,137.5309,137.7006,137.4611,137.6407,2971.0
2025-02-12 13:55:00,137.94,137.94,137.68,137.82,3521.0,137.6407,137.6407,137.3813,137.521,3521.0
2025-02-12 14:00:00,137.77,137.97,137.72,137.81,26771.0,137.4711,137.6706,137.4212,137.511,26771.0
2025-02-12 14:05:00,137.75,137.83,137.65,137.83,3521.0,137.4511,137.5309,137.3513,137.5309,3521.0
2025-02-12 14:10:00,137.83,137.83,137.67,137.68,6029.0,137.5309,137.5309,137.3713,137.3813,6029.0
2025-02-12 14:15:00,137.65,137.8,137.62,137.8,4175.0,137.3513,137.501,137.3214,137.501,4175.0
2025-02-12 14:20:00,137.76,137.86,137.76,137.85,3770.0,137.4611,137.5609,137.4611,137.5509,3770.0
2025-02-12 14:25:00,137.82,138.1,137.79,138.08,11954.0,137.521,137.8004,137.491,137.7804,11954.0
2025-02-12 14:30:00,138.1,138.49,138.09,138.28,17108.0,137.8004,138.1895,137.7904,137.98,17108.0
2025-02-12 14:35:00,138.31,138.33,138.24,138.33,11708.0,138.0099,138.0299,137.9401,138.0299,11708.0
2025-02-12 14:40:00,138.31,138.32,138.05,138.17,8466.0,138.0099,138.0199,137.7505,137.8702,8466.0
2025-02-12 14:45:00,138.18,138.4,138.14,138.34,15590.0,137.8802,138.0997,137.8403,138.0398,15590.0
2025-02-12 14:50:00,138.4,138.4,138.1,138.1,6445.0,138.0997,138.0997,137.8004,137.8004,6445.0
2025-02-12 14:55:00,138.1,138.1,137.88,138.04,8406.0,137.8004,137.8004,137.5808,137.7405,8406.0
2025-02-12 15:00:00,138.04,138.11,137.98,138.04,7180.0,137.7405,137.8103,137.6806,137.7405,7180.0
2025-02-12 15:05:00,138.05,138.05,137.92,137.97,4464.0,137.7505,137.7505,137.6207,137.6706,4464.0
2025-02-12 15:10:00,138.0,138.05,137.88,137.92,5743.0,137.7006,137.7505,137.5808,137.6207,5743.0
2025-02-12 15:15:00,137.92,138.04,137.87,137.9,8095.0,137.6207,137.7405,137.5709,137.6008,8095.0
2025-02-12 15:20:00,137.92,138.09,137.87,137.97,15290.0,137.6207,137.7904,137.5709,137.6706,15290.0
2025-02-12 15:25:00,137.97,138.03,137.86,137.87,13795.0,137.6706,137.7305,137.5609,137.5709,13795.0
2025-02-12 15:30:00,137.89,138.08,137.87,138.01,17005.0,137.5908,137.7804,137.5709,137.7106,17005.0
2025-02-12 15:35:00,138.01,138.14,137.96,138.12,27294.0,137.7106,137.8403,137.6607,137.8203,27294.0
2025-02-12 15:40:00,138.12,138.2,138.0,138.04,38838.0,137.8203,137.9001,137.7006,137.7405,38838.0
2025-02-12 15:45:00,138.01,138.18,137.88,138.17,40540.0,137.7106,137.8802,137.5808,137.8702,40540.0
2025-02-12 15:50:00,138.2,138.29,137.8,138.01,67863.0,137.9001,137.9899,137.501,137.7106,67863.0
2025-02-12 15:55:00,138.04,138.13,137.56,138.04,197798.0,137.7405,137.8303,137.2615,137.7405,197798.0
2025-02-13 09:30:00,138.27,138.35,137.26,137.43,24550.0,137.97,138.0498,136.9622,137.1318,24550.0
2025-02-13 09:35:00,137.08,137.28,136.65,136.79,8285.0,136.7826,136.9821,136.3535,136.4932,8285.0
2025-02-13 09:40:00,136.91,137.45,136.91,137.44,2326.0,136.6129,137.1518,136.6129,137.1418,2326.0
2025-02-13 09:45:00,137.58,137.73,137.51,137.51,2253.0,137.2815,137.4312,137.2116,137.2116,2253.0
2025-02-13 09:50:00,137.52,137.74,137.06,137.09,9002.0,137.2216,137.4411,136.7626,136.7925,9002.0
2025-02-13 09:55:00,137.16,137.39,137.04,137.04,1950.0,136.8624,137.0919,136.7427,136.7427,1950.0
2025-02-13 10:00:00,137.24,137.43,137.01,137.22,5296.0,136.9422,137.1318,136.7127,136.9223,5296.0
2025-02-13 10:05:00,137.22,137.56,137.22,137.42,3304.0,136.9223,137.2615,136.9223,137.1218,3304.0
2025-02-13 10:10:00,137.61,137.72,137.53,137.58,4224.0,137.3114,137.4212,137.2316,137.2815,4224.0
2025-02-13 10:15:00,137.62,137.83,137.61,137.81,4223.0,137.3214,137.5309,137.3114,137.511,4223.0
2025-02-13 10:20:00,137.98,137.98,137.63,137.83,5040.0,137.6806,137.6806,137.3314,137.5309,5040.0
2025-02-13 10:25:00,137.84,137.96,137.67,137.92,9485.0,137.5409,137.6607,137.3713,137.6207,9485.0
2025-02-13 10:30:00,137.92,137.92,137.75,137.81,2971.0,137.6207,137.6207,137.4511,137.511,2971.0
2025-02-13 10:35:00,137.81,137.94,137.64,137.65,3158.0,137.511,137.6407,137.3414,137.3513,3158.0
2025-02-13 10:40:00,137.53,137.65,137.44,137.51,3654.0,137.2316,137.3513,137.1418,137.2116,3654.0
2025-02-13 10:45:00,137.53,137.69,137.48,137.59,3548.0,137.2316,137.3912,137.1817,137.2915,3548.0
2025-02-13 10:50:00,137.59,137.69,137.37,137.47,4021.0,137.2915,137.3912,137.0719,137.1717,4021.0
2025-02-13 10:55:00,137.48,137.49,137.09,137.09,2007.0,137.1817,137.1917,136.7925,136.7925,2007.0
2025-02-13 11:00:00,137.22,137.3,137.0,137.0,6508.0,136.9223,137.0021,136.7027,136.7027,6508.0
2025-02-13 11:05:00,137.0,137.38,137.0,137.28,14223.0,136.7027,137.0819,136.7027,136.9821,14223.0
2025-02-13 11:10:00,137.28,137.52,137.27,137.5,2740.0,136.9821,137.2216,136.9722,137.2017,2740.0
2025-02-13 11:15:00,137.5,137.54,137.46,137.48,2714.0,137.2017,137.2416,137.1617,137.1817,2714.0
2025-02-13 11:20:00,137.5,137.54,137.27,137.27,3669.0,137.2017,137.2416,136.9722,136.9722,3669.0
2025-02-13 11:25:00,137.31,137.31,136.98,137.1,11473.0,137.0121,137.0121,136.6828,136.8025,11473.0
2025-02-13 11:30:00,137.24,137.29,137.17,137.26,4542.0,136.9422,136.9921,136.8724,136.9622,4542.0
2025-02-13 11:35:00,137.26,137.26,136.94,136.97,9222.0,136.9622,136.9622,136.6429,136.6728,9222.0
2025-02-13 11:40:00,137.01,137.12,136.99,137.04,4306.0,136.7127,136.8225,136.6928,136.7427,4306.0
2025-02-13 11:45:00,137.07,137.1,136.87,136.9,5479.0,136.7726,136.8025,136.573,136.603,5479.0
2025-02-13 11:50:00,136.85,137.04,136.85,136.94,4031.0,136.5531,136.7427,136.5531,136.6429,4031.0
2025-02-13 11:55:00,136.91,136.91,136.81,136.84,3230.0,136.6129,136.6129,136.5132,136.5431,3230.0
2025-02-13 12:00:00,136.84,136.89,136.71,136.86,5447.0,136.5431,136.593,136.4134,136.563,5447.0
2025-02-13 12:05:00,136.88,136.88,136.82,136.83,2850.0,136.583,136.583,136.5231,136.5331,2850.0
2025-02-13 12:10:00,136.79,136.88,136.78,136.88,7290.0,136.4932,136.583,136.4832,136.583,7290.0
2025-02-13 12:15:00,136.9,136.98,136.81,136.92,10289.0,136.603,136.6828,136.5132,136.6229,10289.0
2025-02-13 12:20:00,136.97,137.17,136.92,137.13,4789.0,136.6728,136.8724,136.6229,136.8325,4789.0
2025-02-13 12:25:00,137.15,137.18,136.86,136.94,5074.0,136.8524,136.8824,136.563,136.6429,5074.0
2025-02-13 12:30:00,136.97,137.06,136.92,137.02,7546.0,136.6728,136.7626,136.6229,136.7227,7546.0
2025-02-13 12:35:00,136.99,137.22,136.97,137.08,13378.0,136.6928,136.9223,136.6728,136.7826,13378.0
2025-02-13 12:40:00,137.08,137.08,136.75,136.84,4893.0,136.7826,136.7826,136.4533,136.5431,4893.0
2025-02-13 12:45:00,136.87,137.01,136.84,136.91,10483.0,136.573,136.7127,136.5431,136.6129,10483.0
2025-02-13 12:50:00,136.89,136.89,136.69,136.77,3511.0,136.593,136.593,136.3934,136.4732,3511.0
2025-02-13 12:55:00,136.77,136.77,136.61,136.71,3354.0,136.4732,136.4732,136.3136,136.4134,3354.0
2025-02-13 13:00:00,136.66,136.69,136.55,136.62,5144.0,136.3635,136.3934,136.2537,136.3236,5144.0
2025-02-13 13:05:00,136.6,136.64,136.56,136.56,2253.0,136.3036,136.3435,136.2637,136.2637,2253.0
2025-02-13 13:10:00,136.56,136.65,136.51,136.61,2362.0,136.2637,136.3535,136.2138,136.3136,2362.0
2025-02-13 13:15:00,136.59,136.67,136.46,136.47,5030.0,136.2936,136.3735,136.1639,136.1739,5030.0
2025-02-13 13:20:00,136.52,136.58,136.52,136.52,658.0,136.2238,136.2837,136.2238,136.2238,658.0
2025-02-13 13:25:00,136.5,136.55,136.45,136.47,3881.0,136.2038,136.2537,136.1539,136.1739,3881.0
2025-02-13 13:30:00,136.49,136.76,136.48,136.69,3859.0,136.1938,136.4633,136.1839,136.3934,3859.0
2025-02-13 13:35:00,136.75,136.75,136.51,136.58,5640.0,136.4533,136.4533,136.2138,136.2837,5640.0
2025-02-13 13:40:00,136.64,136.71,136.42,136.43,6356.0,136.3435,136.4134,136.124,136.134,6356.0
2025-02-13 13:45:00,136.47,136.48,136.34,136.34,30230.0,136.1739,136.1839,136.0442,136.0442,30230.0
2025-02-13 13:50:00,136.36,136.38,136.22,136.29,2754.0,136.0641,136.0841,135.9244,135.9943,2754.0
2025-02-13 13:55:00,136.26,136.29,136.06,136.28,25847.0,135.9643,135.9943,135.7648,135.9843,25847.0
2025-02-13 14:00:00,136.24,136.38,136.22,136.32,11012.0,135.9444,136.0841,135.9244,136.0242,11012.0
2025-02-13 14:05:00,136.37,136.47,136.32,136.44,12494.0,136.0741,136.1739,136.0242,136.144,12494.0
2025-02-13 14:10:00,136.44,136.46,136.37,136.38,2378.0,136.144,136.1639,136.0741,136.0841,2378.0
2025-02-13 14:15:00,136.44,136.51,136.43,136.49,4873.0,136.144,136.2138,136.134,136.1938,4873.0
2025-02-13 14:20:00,136.47,136.65,136.46,136.5,16548.0,136.1739,136.3535,136.1639,136.2038,16548.0
2025-02-13 14:25:00,136.53,136.55,136.46,136.47,6957.0,136.2338,136.2537,136.1639,136.1739,6957.0
2025-02-13 14:30:00,136.48,136.56,136.32,136.56,12144.0,136.1839,136.2637,136.0242,136.2637,12144.0
2025-02-13 14:35:00,136.53,136.55,136.39,136.42,3054.0,136.2338,136.2537,136.0941,136.124,3054.0
2025-02-13 14:40:00,136.44,136.45,136.4,136.41,1565.0,136.144,136.1539,136.104,136.114,1565.0
2025-02-13 14:45:00,136.43,136.54,136.42,136.53,5396.0,136.134,136.2437,136.124,136.2338,5396.0
2025-02-13 14:50:00,136.53,136.75,136.53,136.53,6434.0,136.2338,136.4533,136.2338,136.2338,6434.0
2025-02-13 14:55:00,136.61,136.64,136.54,136.6,1869.0,136.3136,136.3435,136.2437,136.3036,1869.0
2025-02-13 15:00:00,136.59,136.71,136.55,136.57,4212.0,136.2936,136.4134,136.2537,136.2737,4212.0
2025-02-13 15:05:00,136.55,136.59,136.52,136.52,6729.0,136.2537,136.2936,136.2238,136.2238,6729.0
2025-02-13 15:10:00,136.59,136.6,136.42,136.6,11417.0,136.2936,136.3036,136.124,136.3036,11417.0
2025-02-13 15:15:00,136.64,136.8,136.64,136.71,5518.0,136.3435,136.5032,136.3435,136.4134,5518.0
2025-02-13 15:20:00,136.72,136.74,136.62,136.67,10327.0,136.4233,136.4433,136.3236,136.3735,10327.0
2025-02-13 15:25:00,136.65,136.66,136.57,136.63,8833.0,136.3535,136.3635,136.2737,136.3335,8833.0
2025-02-13 15:30:00,136.63,136.82,136.59,136.79,20591.0,136.3335,136.5231,136.2936,136.4932,20591.0
2025-02-13 15:35:00,136.78,136.82,136.47,136.49,7839.0,136.4832,136.5231,136.1739,136.1938,7839.0
2025-02-13 15:40:00,136.53,136.67,136.53,136.66,8055.0,136.2338,136.3735,136.2338,136.3635,8055.0
2025-02-13 15:45:00,136.66,136.72,136.58,136.71,10746.0,136.3635,136.4233,136.2837,136.4134,10746.0
2025-02-13 15:50:00,136.73,136.81,136.29,136.35,18744.0,136.4333,136.5132,135.9943,136.0542,18744.0
2025-02-13 15:55:00,136.39,136.56,136.38,136.42,62090.0,136.0941,136.2637,136.0841,136.124,62090.0
2025-02-14 09:30:00,136.99,137.16,136.01,136.56,19614.0,136.6928,136.8624,135.7149,136.2637,19614.0
2025-02-14 09:35:00,136.26,136.62,136.06,136.61,22555.0,135.9643,136.3236,135.7648,136.3136,22555.0
2025-02-14 09:40:00,136.8,136.81,136.37,136.5,10530.0,136.5032,136.5132,136.0741,136.2038,10530.0
2025-02-14 09:45:00,136.45,136.52,136.23,136.32,12177.0,136.1539,136.2238,135.9344,136.0242,12177.0
2025-02-14 09:50:00,136.32,136.34,135.94,136.1,6838.0,136.0242,136.0442,135.645,135.8047,6838.0
2025-02-14 09:55:00,136.1,136.1,135.64,135.76,4772.0,135.8047,135.8047,135.3457,135.4654,4772.0
2025-02-14 10:00:00,135.77,136.22,135.73,136.12,8591.0,135.4754,135.9244,135.4355,135.8247,8591.0
2025-02-14 10:05:00,136.11,136.48,136.06,136.3,9233.0,135.8147,136.1839,135.7648,136.0043,9233.0
2025-02-14 10:10:00,136.3,136.47,136.17,136.24,4194.0,136.0043,136.1739,135.8745,135.9444,4194.0
2025-02-14 10:15:00,136.24,136.27,135.91,136.19,3845.0,135.9444,135.9743,135.6151,135.8945,3845.0
2025-02-14 10:20:00,136.26,136.26,135.83,136.13,3811.0,135.9643,135.9643,135.5353,135.8346,3811.0
2025-02-14 10:25:00,136.13,136.29,135.97,135.97,6324.0,135.8346,135.9943,135.675,135.675,6324.0
2025-02-14 10:30:00,135.99,136.09,135.69,135.98,29311.0,135.6949,135.7947,135.3956,135.685,29311.0
2025-02-14 10:35:00,136.08,136.08,135.87,136.08,3911.0,135.7847,135.7847,135.5752,135.7847,3911.0
2025-02-14 10:40:00,135.97,136.02,135.87,135.88,15540.0,135.675,135.7249,135.5752,135.5852,15540.0
2025-02-14 10:45:00,135.88,136.09,135.86,136.06,13477.0,135.5852,135.7947,135.5652,135.7648,13477.0
2025-02-14 10:50:00,136.06,136.2,135.93,136.0,6001.0,135.7648,135.9045,135.6351,135.7049,6001.0
2025-02-14 10:55:00,136.05,136.11,136.03,136.06,2500.0,135.7548,135.8147,135.7348,135.7648,2500.0
2025-02-14 11:00:00,136.11,136.57,136.1,136.57,17400.0,135.8147,136.2737,135.8047,136.2737,17400.0
2025-02-14 11:05:00,136.44,136.46,136.26,136.37,5104.0,136.144,136.1639,135.9643,136.0741,5104.0
2025-02-14 11:10:00,136.41,136.46,136.2,136.2,8141.0,136.114,136.1639,135.9045,135.9045,8141.0
2025-02-14 11:15:00,136.19,136.23,136.09,136.16,2853.0,135.8945,135.9344,135.7947,135.8646,2853.0
2025-02-14 11:20:00,136.2,136.26,136.12,136.15,2785.0,135.9045,135.9643,135.8247,135.8546,2785.0
2025-02-14 11:25:00,136.21,136.21,135.73,135.81,4712.0,135.9145,135.9145,135.4355,135.5153,4712.0
2025-02-14 11:30:00,135.72,136.13,135.66,136.13,4360.0,135.4255,135.8346,135.3656,135.8346,4360.0
2025-02-14 11:35:00,136.12,136.14,135.94,135.95,1570.0,135.8247,135.8446,135.645,135.655,1570.0
2025-02-14 11:40:00,136.04,136.15,136.0,136.11,1920.0,135.7448,135.8546,135.7049,135.8147,1920.0
2025-02-14 11:45:00,136.07,136.2,136.07,136.16,810.0,135.7748,135.9045,135.7748,135.8646,810.0
2025-02-14 11:50:00,136.05,136.26,136.05,136.24,1803.0,135.7548,135.9643,135.7548,135.9444,1803.0
2025-02-14 11:55:00,136.27,136.31,136.13,136.31,3658.0,135.9743,136.0142,135.8346,136.0142,3658.0
2025-02-14 12:00:00,136.27,136.32,136.06,136.09,7603.0,135.9743,136.0242,135.7648,135.7947,7603.0
2025-02-14 12:05:00,136.15,136.15,136.07,136.13,906.0,135.8546,135.8546,135.7748,135.8346,906.0
2025-02-14 12:10:00,136.03,136.18,136.02,136.02,3193.0,135.7348,135.8845,135.7249,135.7249,3193.0
2025-02-14 12:15:00,136.07,136.11,136.02,136.02,1900.0,135.7748,135.8147,135.7249,135.7249,1900.0
2025-02-14 12:20:00,136.01,136.01,135.82,135.88,1500.0,135.7149,135.7149,135.5253,135.5852,1500.0
2025-02-14 12:25:00,135.88,135.92,135.73,135.79,7030.0,135.5852,135.6251,135.4355,135.4954,7030.0
2025-02-14 12:30:00,135.79,135.81,135.71,135.81,2883.0,135.4954,135.5153,135.4155,135.5153,2883.0
2025-02-14 12:35:00,135.85,135.93,135.82,135.83,2420.0,135.5552,135.6351,135.5253,135.5353,2420.0
2025-02-14 12:40:00,135.81,135.94,135.72,135.94,2638.0,135.5153,135.645,135.4255,135.645,2638.0
2025-02-14 12:45:00,135.96,136.03,135.92,136.02,2684.0,135.665,135.7348,135.6251,135.7249,2684.0
2025-02-14 12:50:00,136.03,136.07,135.94,135.97,6759.0,135.7348,135.7748,135.645,135.675,6759.0
2025-02-14 12:55:00,136.01,136.01,135.85,135.87,893.0,135.7149,135.7149,135.5552,135.5752,893.0
2025-02-14 13:00:00,135.81,135.94,135.81,135.94,1720.0,135.5153,135.645,135.5153,135.645,1720.0
2025-02-14 13:05:00,135.93,135.95,135.82,135.9,1682.0,135.6351,135.655,135.5253,135.6051,1682.0
2025-02-14 13:10:00,135.86,135.88,135.84,135.88,1400.0,135.5652,135.5852,135.5453,135.5852,1400.0
2025-02-14 13:15:00,135.88,135.91,135.82,135.84,7149.0,135.5852,135.6151,135.5253,135.5453,7149.0
2025-02-14 13:20:00,135.81,135.82,135.7,135.71,3926.0,135.5153,135.5253,135.4056,135.4155,3926.0
2025-02-14 13:25:00,135.7,135.7,135.66,135.66,3212.0,135.4056,135.4056,135.3656,135.3656,3212.0
2025-02-14 13:30:00,135.69,135.78,135.56,135.75,5217.0,135.3956,135.4854,135.2659,135.4555,5217.0
2025-02-14 13:35:00,135.77,135.8,135.64,135.64,2849.0,135.4754,135.5053,135.3457,135.3457,2849.0
2025-02-14 13:40:00,135.62,135.72,135.62,135.68,3024.0,135.3257,135.4255,135.3257,135.3856,3024.0
2025-02-14 13:45:00,135.67,135.67,135.61,135.61,1901.0,135.3756,135.3756,135.3158,135.3158,1901.0
2025-02-14 13:50:00,135.65,135.69,135.59,135.61,3125.0,135.3557,135.3956,135.2958,135.3158,3125.0
2025-02-14 13:55:00,135.66,135.66,135.46,135.46,8061.0,135.3656,135.3656,135.1661,135.1661,8061.0
2025-02-14 14:00:00,135.44,135.52,135.42,135.42,2731.0,135.1461,135.226,135.1262,135.1262,2731.0
2025-02-14 14:05:00,135.47,135.52,135.3,135.34,10129.0,135.1761,135.226,135.0064,135.0463,10129.0
2025-02-14 14:10:00,135.34,135.61,135.3,135.47,38613.0,135.0463,135.3158,135.0064,135.1761,38613.0
2025-02-14 14:15:00,135.56,135.61,135.3,135.38,14575.0,135.2659,135.3158,135.0064,135.0863,14575.0
2025-02-14 14:20:00,135.38,135.43,135.24,135.25,3380.0,135.0863,135.1361,134.9466,134.9565,3380.0
2025-02-14 14:25:00,135.35,135.35,135.16,135.17,6163.0,135.0563,135.0563,134.8667,134.8767,6163.0
2025-02-14 14:30:00,135.21,135.22,135.08,135.17,13637.0,134.9166,134.9266,134.7869,134.8767,13637.0
2025-02-14 14:35:00,135.19,135.24,135.03,135.03,6734.0,134.8967,134.9466,134.737,134.737,6734.0
2025-02-14 14:40:00,135.02,135.21,135.01,135.17,7679.0,134.727,134.9166,134.7171,134.8767,7679.0
2025-02-14 14:45:00,135.18,135.22,135.11,135.17,7240.0,134.8867,134.9266,134.8168,134.8767,7240.0
2025-02-14 14:50:00,135.18,135.21,135.08,135.08,7459.0,134.8867,134.9166,134.7869,134.7869,7459.0
2025-02-14 14:55:00,135.1,135.15,135.03,135.09,16458.0,134.8069,134.8568,134.737,134.7969,16458.0
2025-02-14 15:00:00,135.11,135.11,134.97,135.02,8216.0,134.8168,134.8168,134.6771,134.727,8216.0
2025-02-14 15:05:00,135.0,135.03,134.95,135.02,5856.0,134.7071,134.737,134.6572,134.727,5856.0
2025-02-14 15:10:00,135.02,135.04,134.87,134.93,5988.0,134.727,134.747,134.5774,134.6372,5988.0
2025-02-14 15:15:00,134.94,134.99,134.88,134.98,7895.0,134.6472,134.6971,134.5873,134.6871,7895.0
2025-02-14 15:20:00,134.95,135.05,134.9,134.9,14090.0,134.6572,134.757,134.6073,134.6073,14090.0
2025-02-14 15:25:00,134.89,134.92,134.75,134.83,4835.0,134.5973,134.6273,134.4576,134.5375,4835.0
2025-02-14 15:30:00,134.77,134.84,134.74,134.81,4203.0,134.4776,134.5474,134.4476,134.5175,4203.0
2025-02-14 15:35:00,134.78,134.79,134.6,134.71,15796.0,134.4876,134.4975,134.3079,134.4177,15796.0
2025-02-14 15:40:00,134.66,134.7,134.44,134.45,11137.0,134.3678,134.4077,134.1483,134.1583,11137.0
2025-02-14 15:45:00,134.47,134.54,134.31,134.39,18368.0,134.1782,134.2481,134.0186,134.0984,18368.0
2025-02-14 15:50:00,134.39,134.65,134.38,134.63,22513.0,134.0984,134.3578,134.0884,134.3379,22513.0
2025-02-14 15:55:00,134.59,134.76,134.49,134.66,78088.0,134.298,134.4676,134.1982,134.3678,78088.0
2025-02-18 09:30:00,134.51,134.73,134.01,134.58,39460.0,134.2181,134.4377,133.7192,134.288,39460.0
2025-02-18 09:35:00,134.67,135.1,134.27,134.93,36031.0,134.3778,134.8069,133.9787,134.6372,36031.0
2025-02-18 09:40:00,134.86,134.86,134.36,134.36,7624.0,134.5674,134.5674,134.0685,134.0685,7624.0
2025-02-18 09:45:00,134.28,134.46,134.14,134.36,6570.0,133.9886,134.1683,133.8489,134.0685,6570.0
2025-02-18 09:50:00,134.36,134.75,134.27,134.28,18116.0,134.0685,134.4576,133.9787,133.9886,18116.0
2025-02-18 09:55:00,134.31,134.43,133.94,134.04,10027.0,134.0186,134.1383,133.6494,133.7492,10027.0
2025-02-18 10:00:00,134.04,135.16,134.04,135.14,32018.0,133.7492,134.8667,133.7492,134.8468,32018.0
2025-02-18 10:05:00,135.13,135.33,135.01,135.2,16939.0,134.8368,135.0364,134.7171,134.9066,16939.0
2025-02-18 10:10:00,135.27,135.57,135.09,135.44,68205.0,134.9765,135.2758,134.7969,135.1461,68205.0
2025-02-18 10:15:00,135.48,136.19,135.46,136.08,26507.0,135.186,135.8945,135.1661,135.7847,26507.0
2025-02-18 10:20:00,136.09,136.13,135.6,135.6,15656.0,135.7947,135.8346,135.3058,135.3058,15656.0
2025-02-18 10:25:00,135.55,135.7,135.36,135.59,26172.0,135.2559,135.4056,135.0663,135.2958,26172.0
2025-02-18 10:30:00,135.66,135.94,135.49,135.87,13859.0,135.3656,135.645,135.196,135.5752,13859.0
2025-02-18 10:35:00,135.88,136.07,135.84,135.94,13183.0,135.5852,135.7748,135.5453,135.645,13183.0
2025-02-18 10:40:00,135.94,136.03,135.85,135.92,5462.0,135.645,135.7348,135.5552,135.6251,5462.0
2025-02-18 10:45:00,135.87,136.03,135.66,135.75,19357.0,135.5752,135.7348,135.3656,135.4555,19357.0
2025-02-18 10:50:00,135.75,135.9,135.64,135.66,11725.0,135.4555,135.6051,135.3457,135.3656,11725.0
2025-02-18 10:55:00,135.61,135.79,135.52,135.52,5961.0,135.3158,135.4954,135.226,135.226,5961.0
2025-02-18 11:00:00,135.52,135.61,135.45,135.48,5145.0,135.226,135.3158,135.1561,135.186,5145.0
2025-02-18 11:05:00,135.53,135.6,135.34,135.34,12817.0,135.2359,135.3058,135.0463,135.0463,12817.0
2025-02-18 11:10:00,135.37,135.45,135.27,135.27,5583.0,135.0763,135.1561,134.9765,134.9765,5583.0
2025-02-18 11:15:00,135.26,135.34,135.01,135.02,6205.0,134.9665,135.0463,134.7171,134.727,6205.0
2025-02-18 11:20:00,134.99,135.05,134.96,134.96,3828.0,134.6971,134.757,134.6672,134.6672,3828.0
2025-02-18 11:25:00,135.01,135.24,134.83,135.16,4976.0,134.7171,134.9466,134.5375,134.8667,4976.0
2025-02-18 11:30:00,135.21,135.31,135.13,135.21,4429.0,134.9166,135.0164,134.8368,134.9166,4429.0
2025-02-18 11:35:00,135.27,135.27,135.01,135.07,6158.0,134.9765,134.9765,134.7171,134.7769,6158.0
2025-02-18 11:40:00,135.05,135.19,135.0,135.19,4486.0,134.757,134.8967,134.7071,134.8967,4486.0
2025-02-18 11:45:00,135.18,135.18,135.0,135.03,8467.0,134.8867,134.8867,134.7071,134.737,8467.0
2025-02-18 11:50:00,135.01,135.1,135.0,135.0,2807.0,134.7171,134.8069,134.7071,134.7071,2807.0
2025-02-18 11:55:00,134.99,134.99,134.7,134.71,5091.0,134.6971,134.6971,134.4077,134.4177,5091.0
2025-02-18 12:00:00,134.7,134.73,134.56,134.65,12393.0,134.4077,134.4377,134.268,134.3578,12393.0
2025-02-18 12:05:00,134.61,134.67,134.59,134.59,2476.0,134.3179,134.3778,134.298,134.298,2476.0
2025-02-18 12:10:00,134.63,134.63,134.41,134.41,7814.0,134.3379,134.3379,134.1184,134.1184,7814.0
2025-02-18 12:15:00,134.49,134.49,134.3,134.4,3732.0,134.1982,134.1982,134.0086,134.1084,3732.0
2025-02-18 12:20:00,134.4,134.51,134.33,134.43,5822.0,134.1084,134.2181,134.0385,134.1383,5822.0
2025-02-18 12:25:00,134.44,134.62,134.42,134.56,5608.0,134.1483,134.3279,134.1283,134.268,5608.0
2025-02-18 12:30:00,134.56,134.73,134.51,134.59,6795.0,134.268,134.4377,134.2181,134.298,6795.0
2025-02-18 12:35:00,134.57,134.63,134.43,134.43,3887.0,134.278,134.3379,134.1383,134.1383,3887.0
2025-02-18 12:40:00,134.47,134.48,134.41,134.43,4161.0,134.1782,134.1882,134.1184,134.1383,4161.0
2025-02-18 12:45:00,134.4,134.45,134.23,134.23,6558.0,134.1084,134.1583,133.9388,133.9388,6558.0
2025-02-18 12:50:00,134.23,134.34,134.17,134.34,4379.0,133.9388,134.0485,133.8789,134.0485,4379.0
2025-02-18 12:55:00,134.34,134.34,134.24,134.33,3272.0,134.0485,134.0485,133.9487,134.0385,3272.0
2025-02-18 13:00:00,134.23,134.45,134.22,134.45,5710.0,133.9388,134.1583,133.9288,134.1583,5710.0
2025-02-18 13:05:00,134.52,134.52,134.39,134.44,5589.0,134.2281,134.2281,134.0984,134.1483,5589.0
2025-02-18 13:10:00,134.42,134.51,134.32,134.5,9181.0,134.1283,134.2181,134.0286,134.2082,9181.0
2025-02-18 13:15:00,134.51,134.65,134.44,134.6,9748.0,134.2181,134.3578,134.1483,134.3079,9748.0
2025-02-18 13:20:00,134.62,134.69,134.55,134.68,12691.0,134.3279,134.3978,134.2581,134.3878,12691.0
2025-02-18 13:25:00,134.76,134.76,134.54,134.75,11047.0,134.4676,134.4676,134.2481,134.4576,11047.0
2025-02-18 13:30:00,134.74,134.81,134.71,134.74,6379.0,134.4476,134.5175,134.4177,134.4476,6379.0
2025-02-18 13:35:00,134.73,134.79,134.48,134.53,5011.0,134.4377,134.4975,134.1882,134.2381,5011.0
2025-02-18 13:40:00,134.56,134.68,134.55,134.63,4133.0,134.268,134.3878,134.2581,134.3379,4133.0
2025-02-18 13:45:00,134.72,134.79,134.69,134.72,10152.0,134.4277,134.4975,134.3978,134.4277,10152.0
2025-02-18 13:50:00,134.7,134.88,134.55,134.6,18461.0,134.4077,134.5873,134.2581,134.3079,18461.0
2025-02-18 13:55:00,134.51,134.54,134.25,134.26,7899.0,134.2181,134.2481,133.9587,133.9687,7899.0
2025-02-18 14:00:00,134.31,134.53,134.27,134.53,11263.0,134.0186,134.2381,133.9787,134.2381,11263.0
2025-02-18 14:05:00,134.53,134.55,134.32,134.33,6395.0,134.2381,134.2581,134.0286,134.0385,6395.0
2025-02-18 14:10:00,134.43,134.51,134.27,134.31,19376.0,134.1383,134.2181,133.9787,134.0186,19376.0
2025-02-18 14:15:00,134.27,134.38,134.16,134.23,11862.0,133.9787,134.0884,133.8689,133.9388,11862.0
2025-02-18 14:20:00,134.27,134.34,134.14,134.31,7037.0,133.9787,134.0485,133.8489,134.0186,7037.0
2025-02-18 14:25:00,134.32,134.38,134.14,134.14,10005.0,134.0286,134.0884,133.8489,133.8489,10005.0
2025-02-18 14:30:00,134.19,134.33,134.14,134.28,8597.0,133.8988,134.0385,133.8489,133.9886,8597.0
2025-02-18 14:35:00,134.24,134.29,134.0,134.02,17483.0,133.9487,133.9986,133.7093,133.7292,17483.0
2025-02-18 14:40:00,134.0,134.08,133.96,134.05,14273.0,133.7093,133.7891,133.6693,133.7591,14273.0
2025-02-18 14:45:00,134.07,134.12,134.01,134.02,6473.0,133.7791,133.829,133.7192,133.7292,6473.0
2025-02-18 14:50:00,134.06,134.29,134.04,134.28,7541.0,133.7691,133.9986,133.7492,133.9886,7541.0
2025-02-18 14:55:00,134.21,134.25,134.08,134.11,10158.0,133.9188,133.9587,133.7891,133.819,10158.0
2025-02-18 15:00:00,134.1,134.53,134.05,134.53,34163.0,133.809,134.2381,133.7591,134.2381,34163.0
2025-02-18 15:05:00,134.61,134.78,134.59,134.78,26422.0,134.3179,134.4876,134.298,134.4876,26422.0
2025-02-18 15:10:00,134.78,135.03,134.77,135.02,9893.0,134.4876,134.737,134.4776,134.727,9893.0
2025-02-18 15:15:00,135.01,135.01,134.83,134.87,10050.0,134.7171,134.7171,134.5375,134.5774,10050.0
2025-02-18 15:20:00,134.87,135.21,134.86,135.15,17101.0,134.5774,134.9166,134.5674,134.8568,17101.0
2025-02-18 15:25:00,135.18,135.18,134.97,135.0,13525.0,134.8867,134.8867,134.6771,134.7071,13525.0
2025-02-18 15:30:00,134.98,135.28,134.95,135.2,12803.0,134.6871,134.9865,134.6572,134.9066,12803.0
2025-02-18 15:35:00,135.17,135.23,135.05,135.06,13603.0,134.8767,134.9366,134.757,134.767,13603.0
2025-02-18 15:40:00,135.05,135.07,134.93,135.06,28058.0,134.757,134.7769,134.6372,134.767,28058.0
2025-02-18 15:45:00,135.06,135.33,134.96,135.17,59681.0,134.767,135.0364,134.6672,134.8767,59681.0
2025-02-18 15:50:00,135.18,135.28,134.95,135.08,38730.0,134.8867,134.9865,134.6572,134.7869,38730.0
2025-02-18 15:55:00,135.03,135.27,135.01,135.2,113903.0,134.737,134.9765,134.7171,134.9066,113903.0
2025-02-19 09:30:00,134.59,135.13,134.05,134.36,29477.0,134.298,134.8368,133.7591,134.0685,29477.0
2025-02-19 09:35:00,134.36,134.9,134.34,134.78,2831.0,134.0685,134.6073,134.0485,134.4876,2831.0
2025-02-19 09:40:00,134.78,135.24,134.58,135.24,5940.0,134.4876,134.9466,134.288,134.9466,5940.0
2025-02-19 09:45:00,135.17,135.17,134.52,134.61,8317.0,134.8767,134.8767,134.2281,134.3179,8317.0
2025-02-19 09:50:00,134.59,134.86,134.52,134.78,19576.0,134.298,134.5674,134.2281,134.4876,19576.0
2025-02-19 09:55:00,134.8,135.09,134.76,135.09,9657.0,134.5075,134.7969,134.4676,134.7969,9657.0
2025-02-19 10:00:00,135.12,135.26,134.95,135.26,11822.0,134.8268,134.9665,134.6572,134.9665,11822.0
2025-02-19 10:05:00,135.21,135.63,135.18,135.62,4375.0,134.9166,135.3357,134.8867,135.3257,4375.0
2025-02-19 10:10:00,135.62,135.62,135.01,135.19,3905.0,135.3257,135.3257,134.7171,134.8967,3905.0
2025-02-19 10:15:00,135.21,135.41,135.2,135.37,2188.0,134.9166,135.1162,134.9066,135.0763,2188.0
2025-02-19 10:20:00,135.26,135.7,135.26,135.63,72187.0,134.9665,135.4056,134.9665,135.3357,72187.0
2025-02-19 10:25:00,135.63,135.77,135.59,135.77,5233.0,135.3357,135.4754,135.2958,135.4754,5233.0
2025-02-19 10:30:00,135.71,136.28,135.7,136.22,11352.0,135.4155,135.9843,135.4056,135.9244,11352.0
2025-02-19 10:35:00,136.39,136.48,136.26,136.35,14153.0,136.0941,136.1839,135.9643,136.0542,14153.0
2025-02-19 10:40:00,136.41,136.56,136.26,136.48,5635.0,136.114,136.2637,135.9643,136.1839,5635.0
2025-02-19 10:45:00,136.4,136.52,136.31,136.52,3457.0,136.104,136.2238,136.0142,136.2238,3457.0
2025-02-19 10:50:00,136.52,136.6,136.36,136.43,4109.0,136.2238,136.3036,136.0641,136.134,4109.0
2025-02-19 10:55:00,136.36,136.52,136.21,136.21,11049.0,136.0641,136.2238,135.9145,135.9145,11049.0
2025-02-19 11:00:00,136.2,136.22,135.8,135.8,7448.0,135.9045,135.9244,135.5053,135.5053,7448.0
2025-02-19 11:05:00,135.72,135.97,135.72,135.82,4504.0,135.4255,135.675,135.4255,135.5253,4504.0
2025-02-19 11:10:00,135.77,135.9,135.77,135.89,3570.0,135.4754,135.6051,135.4754,135.5952,3570.0
2025-02-19 11:15:00,135.96,135.99,135.74,135.88,3325.0,135.665,135.6949,135.4455,135.5852,3325.0
2025-02-19 11:20:00,135.97,135.98,135.73,135.97,3096.0,135.675,135.685,135.4355,135.675,3096.0
2025-02-19 11:25:00,136.0,136.12,135.93,135.93,15150.0,135.7049,135.8247,135.6351,135.6351,15150.0
2025-02-19 11:30:00,136.03,136.03,135.77,135.84,8002.0,135.7348,135.7348,135.4754,135.5453,8002.0
2025-02-19 11:35:00,135.93,135.97,135.78,135.79,6610.0,135.6351,135.675,135.4854,135.4954,6610.0
2025-02-19 11:40:00,135.8,135.97,135.68,135.97,24995.0,135.5053,135.675,135.3856,135.675,24995.0
2025-02-19 11:45:00,136.02,136.06,135.96,135.98,2400.0,135.7249,135.7648,135.665,135.685,2400.0
2025-02-19 11:50:00,135.98,136.05,135.78,135.93,17857.0,135.685,135.7548,135.4854,135.6351,17857.0
2025-02-19 11:55:00,135.92,135.97,135.88,135.97,2220.0,135.6251,135.675,135.5852,135.675,2220.0
2025-02-19 12:00:00,135.97,136.22,135.91,136.16,8391.0,135.675,135.9244,135.6151,135.8646,8391.0
2025-02-19 12:05:00,136.15,136.19,136.11,136.16,2877.0,135.8546,135.8945,135.8147,135.8646,2877.0
2025-02-19 12:10:00,136.16,136.36,136.15,136.27,8493.0,135.8646,136.0641,135.8546,135.9743,8493.0
2025-02-19 12:15:00,136.27,136.27,136.12,136.12,3421.0,135.9743,135.9743,135.8247,135.8247,3421.0
2025-02-19 12:20:00,136.12,136.18,135.98,136.0,7351.0,135.8247,135.8845,135.685,135.7049,7351.0
2025-02-19 12:25:00,135.99,136.1,135.95,136.07,4276.0,135.6949,135.8047,135.655,135.7748,4276.0
2025-02-19 12:30:00,136.11,136.16,136.02,136.09,3480.0,135.8147,135.8646,135.7249,135.7947,3480.0
2025-02-19 12:35:00,136.03,136.15,136.02,136.04,2678.0,135.7348,135.8546,135.7249,135.7448,2678.0
2025-02-19 12:40:00,136.05,136.12,135.94,135.99,3790.0,135.7548,135.8247,135.645,135.6949,3790.0
2025-02-19 12:45:00,135.99,136.04,135.98,136.04,457.0,135.6949,135.7448,135.685,135.7448,457.0
2025-02-19 12:50:00,136.1,136.16,135.99,136.11,16866.0,135.8047,135.8646,135.6949,135.8147,16866.0
2025-02-19 12:55:00,136.11,136.17,136.01,136.02,4799.0,135.8147,135.8745,135.7149,135.7249,4799.0
2025-02-19 13:00:00,136.01,136.15,135.99,136.0,6612.0,135.7149,135.8546,135.6949,135.7049,6612.0
2025-02-19 13:05:00,135.98,136.02,135.89,135.91,16842.0,135.685,135.7249,135.5952,135.6151,16842.0
2025-02-19 13:10:00,135.95,135.96,135.89,135.96,2639.0,135.655,135.665,135.5952,135.665,2639.0
2025-02-19 13:15:00,135.96,136.31,135.96,136.24,5515.0,135.665,136.0142,135.665,135.9444,5515.0
2025-02-19 13:20:00,136.25,136.25,136.14,136.16,5255.0,135.9544,135.9544,135.8446,135.8646,5255.0
2025-02-19 13:25:00,136.22,136.36,136.15,136.32,2962.0,135.9244,136.0641,135.8546,136.0242,2962.0
2025-02-19 13:30:00,136.32,136.32,136.2,136.24,2480.0,136.0242,136.0242,135.9045,135.9444,2480.0
2025-02-19 13:35:00,136.3,136.34,136.27,136.31,2620.0,136.0043,136.0442,135.9743,136.0142,2620.0
2025-02-19 13:40:00,136.32,136.38,136.26,136.31,4049.0,136.0242,136.0841,135.9643,136.0142,4049.0
2025-02-19 13:45:00,136.31,136.31,136.23,136.28,2612.0,136.0142,136.0142,135.9344,135.9843,2612.0
2025-02-19 13:50:00,136.29,136.31,136.2,136.2,4890.0,135.9943,136.0142,135.9045,135.9045,4890.0
2025-02-19 13:55:00,136.25,136.48,136.25,136.44,2811.0,135.9544,136.1839,135.9544,136.144,2811.0
2025-02-19 14:00:00,136.48,136.48,136.3,136.31,7241.0,136.1839,136.1839,136.0043,136.0142,7241.0
2025-02-19 14:05:00,136.31,136.42,136.31,136.39,2962.0,136.0142,136.124,136.0142,136.0941,2962.0
2025-02-19 14:10:00,136.42,136.57,136.35,136.57,4962.0,136.124,136.2737,136.0542,136.2737,4962.0
2025-02-19 14:15:00,136.58,136.7,136.54,136.69,3511.0,136.2837,136.4034,136.2437,136.3934,3511.0
2025-02-19 14:20:00,136.7,136.79,136.63,136.65,7561.0,136.4034,136.4932,136.3335,136.3535,7561.0
2025-02-19 14:25:00,136.61,136.63,136.58,136.58,1827.0,136.3136,136.3335,136.2837,136.2837,1827.0
2025-02-19 14:30:00,136.62,136.67,136.53,136.61,1934.0,136.3236,136.3735,136.2338,136.3136,1934.0
2025-02-19 14:35:00,136.6,136.6,136.52,136.54,5422.0,136.3036,136.3036,136.2238,136.2437,5422.0
2025-02-19 14:40:00,136.54,136.75,136.52,136.75,5084.0,136.2437,136.4533,136.2238,136.4533,5084.0
2025-02-19 14:45:00,136.72,136.75,136.65,136.67,4160.0,136.4233,136.4533,136.3535,136.3735,4160.0
2025-02-19 14:50:00,136.69,136.69,136.62,136.67,5526.0,136.3934,136.3934,136.3236,136.3735,5526.0
2025-02-19 14:55:00,136.69,136.69,136.59,136.63,2082.0,136.3934,136.3934,136.2936,136.3335,2082.0
2025-02-19 15:00:00,136.63,136.63,136.51,136.53,6081.0,136.3335,136.3335,136.2138,136.2338,6081.0
2025-02-19 15:05:00,136.59,136.59,136.44,136.47,1703.0,136.2936,136.2936,136.144,136.1739,1703.0
2025-02-19 15:10:00,136.44,136.57,136.44,136.56,4190.0,136.144,136.2737,136.144,136.2637,4190.0
2025-02-19 15:15:00,136.54,136.73,136.54,136.69,10197.0,136.2437,136.4333,136.2437,136.3934,10197.0
2025-02-19 15:20:00,136.65,136.8,136.63,136.65,18420.0,136.3535,136.5032,136.3335,136.3535,18420.0
2025-02-19 15:25:00,136.62,136.65,136.41,136.63,12689.0,136.3236,136.3535,136.114,136.3335,12689.0
2025-02-19 15:30:00,136.61,136.84,136.61,136.74,15374.0,136.3136,136.5431,136.3136,136.4433,15374.0
2025-02-19 15:35:00,136.75,137.05,136.75,136.93,45280.0,136.4533,136.7526,136.4533,136.6329,45280.0
2025-02-19 15:40:00,136.92,137.03,136.83,137.02,24127.0,136.6229,136.7327,136.5331,136.7227,24127.0
2025-02-19 15:45:00,137.04,137.22,136.97,137.22,35987.0,136.7427,136.9223,136.6728,136.9223,35987.0
2025-02-19 15:50:00,137.32,137.49,137.07,137.16,38630.0,137.022,137.1917,136.7726,136.8624,38630.0
2025-02-19 15:55:00,137.17,137.35,137.11,137.16,142576.0,136.8724,137.052,136.8125,136.8624,142576.0
2025-02-20 09:30:00,137.66,138.19,137.57,137.83,15159.0,137.3613,137.8902,137.2715,137.5309,15159.0
2025-02-20 09:35:00,137.82,137.96,137.49,137.93,6255.0,137.521,137.6607,137.1917,137.6307,6255.0
2025-02-20 09:40:00,137.97,138.58,137.86,138.37,10175.0,137.6706,138.2793,137.5609,138.0698,10175.0
2025-02-20 09:45:00,138.37,138.37,137.56,137.83,6001.0,138.0698,138.0698,137.2615,137.5309,6001.0
2025-02-20 09:50:00,137.39,137.69,137.36,137.49,1700.0,137.0919,137.3912,137.062,137.1917,1700.0
2025-02-20 09:55:00,137.47,137.82,137.2,137.56,7134.0,137.1717,137.521,136.9023,137.2615,7134.0
2025-02-20 10:00:00,137.5,137.5,137.07,137.37,10124.0,137.2017,137.2017,136.7726,137.0719,10124.0
2025-02-20 10:05:00,137.2,137.29,136.9,137.18,3621.0,136.9023,136.9921,136.603,136.8824,3621.0
2025-02-20 10:10:00,137.18,137.2,136.86,137.0,6621.0,136.8824,136.9023,136.563,136.7027,6621.0
2025-02-20 10:15:00,137.01,137.2,136.83,136.91,8222.0,136.7127,136.9023,136.5331,136.6129,8222.0
2025-02-20 10:20:00,136.91,136.94,136.71,136.72,2089.0,136.6129,136.6429,136.4134,136.4233,2089.0
2025-02-20 10:25:00,136.73,136.78,136.54,136.55,3046.0,136.4333,136.4832,136.2437,136.2537,3046.0
2025-02-20 10:30:00,136.76,136.95,136.76,136.85,3730.0,136.4633,136.6529,136.4633,136.5531,3730.0
2025-02-20 10:35:00,136.84,137.06,136.69,136.99,3508.0,136.5431,136.7626,136.3934,136.6928,3508.0
2025-02-20 10:40:00,136.93,136.97,136.92,136.97,1752.0,136.6329,136.6728,136.6229,136.6728,1752.0
2025-02-20 10:45:00,136.97,136.97,136.85,136.93,5168.0,136.6728,136.6728,136.5531,136.6329,5168.0
2025-02-20 10:50:00,136.89,136.93,136.76,136.77,4535.0,136.593,136.6329,136.4633,136.4732,4535.0
2025-02-20 10:55:00,136.78,136.8,136.73,136.75,2397.0,136.4832,136.5032,136.4333,136.4533,2397.0
2025-02-20 11:00:00,136.75,136.76,136.65,136.72,900.0,136.4533,136.4633,136.3535,136.4233,900.0
2025-02-20 11:05:00,136.72,137.08,136.66,137.08,2944.0,136.4233,136.7826,136.3635,136.7826,2944.0
2025-02-20 11:10:00,137.05,137.05,136.64,136.71,3123.0,136.7526,136.7526,136.3435,136.4134,3123.0
2025-02-20 11:15:00,136.65,136.7,136.61,136.68,1508.0,136.3535,136.4034,136.3136,136.3834,1508.0
2025-02-20 11:20:00,136.67,136.86,136.67,136.86,2329.0,136.3735,136.563,136.3735,136.563,2329.0
2025-02-20 11:25:00,136.86,137.21,136.85,137.0,11745.0,136.563,136.9123,136.5531,136.7027,11745.0
2025-02-20 11:30:00,136.96,137.04,136.93,137.0,4798.0,136.6628,136.7427,136.6329,136.7027,4798.0
2025-02-20 11:35:00,137.0,137.01,136.74,136.79,14129.0,136.7027,136.7127,136.4433,136.4932,14129.0
2025-02-20 11:40:00,136.8,136.92,136.79,136.79,1680.0,136.5032,136.6229,136.4932,136.4932,1680.0
2025-02-20 11:45:00,136.79,136.81,136.7,136.7,1641.0,136.4932,136.5132,136.4034,136.4034,1641.0
2025-02-20 11:50:00,136.72,136.81,136.71,136.79,1005.0,136.4233,136.5132,136.4134,136.4932,1005.0
2025-02-20 11:55:00,136.71,136.83,136.68,136.72,1879.0,136.4134,136.5331,136.3834,136.4233,1879.0
2025-02-20 12:00:00,136.72,136.72,136.59,136.67,1566.0,136.4233,136.4233,136.2936,136.3735,1566.0
2025-02-20 12:05:00,136.63,136.63,136.58,136.58,399.0,136.3335,136.3335,136.2837,136.2837,399.0
2025-02-20 12:10:00,136.58,136.58,136.35,136.35,2949.0,136.2837,136.2837,136.0542,136.0542,2949.0
2025-02-20 12:15:00,136.39,136.39,136.26,136.31,1994.0,136.0941,136.0941,135.9643,136.0142,1994.0
2025-02-20 12:20:00,136.33,136.34,136.2,136.2,2852.0,136.0342,136.0442,135.9045,135.9045,2852.0
2025-02-20 12:25:00,136.17,136.22,136.1,136.17,3360.0,135.8745,135.9244,135.8047,135.8745,3360.0
2025-02-20 12:30:00,136.21,136.36,136.16,136.31,2454.0,135.9145,136.0641,135.8646,136.0142,2454.0
2025-02-20 12:35:00,136.31,136.44,136.3,136.39,5413.0,136.0142,136.144,136.0043,136.0941,5413.0
2025-02-20 12:40:00,136.44,136.63,136.44,136.63,1315.0,136.144,136.3335,136.144,136.3335,1315.0
2025-02-20 12:45:00,136.71,136.86,136.71,136.79,819.0,136.4134,136.563,136.4134,136.4932,819.0
2025-02-20 12:50:00,136.63,136.65,136.56,136.65,1070.0,136.3335,136.3535,136.2637,136.3535,1070.0
2025-02-20 12:55:00,136.66,136.66,136.53,136.62,3502.0,136.3635,136.3635,136.2338,136.3236,3502.0
2025-02-20 13:00:00,136.62,136.67,136.54,136.55,4426.0,136.3236,136.3735,136.2437,136.2537,4426.0
2025-02-20 13:05:00,136.51,136.53,136.41,136.51,1999.0,136.2138,136.2338,136.114,136.2138,1999.0
2025-02-20 13:10:00,136.47,136.62,136.43,136.51,4966.0,136.1739,136.3236,136.134,136.2138,4966.0
2025-02-20 13:15:00,136.55,136.55,136.39,136.4,1046.0,136.2537,136.2537,136.0941,136.104,1046.0
2025-02-20 13:20:00,136.38,136.45,136.31,136.36,5008.0,136.0841,136.1539,136.0142,136.0641,5008.0
2025-02-20 13:25:00,136.4,136.56,136.33,136.56,5351.0,136.104,136.2637,136.0342,136.2637,5351.0
2025-02-20 13:30:00,136.51,136.79,136.5,136.78,1628.0,136.2138,136.4932,136.2038,136.4832,1628.0
2025-02-20 13:35:00,136.8,136.8,136.66,136.69,1701.0,136.5032,136.5032,136.3635,136.3934,1701.0
2025-02-20 13:40:00,136.73,136.86,136.66,136.82,2315.0,136.4333,136.563,136.3635,136.5231,2315.0
2025-02-20 13:45:00,136.83,136.86,136.75,136.75,1926.0,136.5331,136.563,136.4533,136.4533,1926.0
2025-02-20 13:50:00,136.69,136.96,136.68,136.96,2825.0,136.3934,136.6628,136.3834,136.6628,2825.0
2025-02-20 13:55:00,136.88,137.02,136.84,137.02,2101.0,136.583,136.7227,136.5431,136.7227,2101.0
2025-02-20 14:00:00,136.95,137.03,136.89,136.92,3695.0,136.6529,136.7327,136.593,136.6229,3695.0
2025-02-20 14:05:00,136.92,136.92,136.87,136.91,973.0,136.6229,136.6229,136.573,136.6129,973.0
2025-02-20 14:10:00,136.94,137.05,136.94,137.03,3998.0,136.6429,136.7526,136.6429,136.7327,3998.0
2025-02-20 14:15:00,136.99,137.1,136.98,137.1,2394.0,136.6928,136.8025,136.6828,136.8025,2394.0
2025-02-20 14:20:00,137.06,137.08,137.0,137.06,2048.0,136.7626,136.7826,136.7027,136.7626,2048.0
2025-02-20 14:25:00,137.06,137.09,136.91,136.91,2982.0,136.7626,136.7925,136.6129,136.6129,2982.0
2025-02-20 14:30:00,136.94,137.02,136.89,136.92,4523.0,136.6429,136.7227,136.593,136.6229,4523.0
2025-02-20 14:35:00,136.92,136.92,136.64,136.67,28321.0,136.6229,136.6229,136.3435,136.3735,28321.0
2025-02-20 14:40:00,136.67,136.71,136.62,136.62,4386.0,136.3735,136.4134,136.3236,136.3236,4386.0
2025-02-20 14:45:00,136.58,136.75,136.58,136.73,3673.0,136.2837,136.4533,136.2837,136.4333,3673.0
2025-02-20 14:50:00,136.72,136.93,136.69,136.93,10724.0,136.4233,136.6329,136.3934,136.6329,10724.0
2025-02-20 14:55:00,136.89,137.02,136.86,137.0,8119.0,136.593,136.7227,136.563,136.7027,8119.0
2025-02-20 15:00:00,136.98,137.12,136.96,137.12,4974.0,136.6828,136.8225,136.6628,136.8225,4974.0
2025-02-20 15:05:00,137.11,137.19,137.1,137.15,1120.0,136.8125,136.8923,136.8025,136.8524,1120.0
2025-02-20 15:10:00,137.15,137.18,137.04,137.12,2636.0,136.8524,136.8824,136.7427,136.8225,2636.0
2025-02-20 15:15:00,137.15,137.2,137.05,137.12,3953.0,136.8524,136.9023,136.7526,136.8225,3953.0
2025-02-20 15:20:00,137.14,137.24,136.91,136.96,9204.0,136.8424,136.9422,136.6129,136.6628,9204.0
2025-02-20 15:25:00,136.94,137.04,136.86,136.92,4454.0,136.6429,136.7427,136.563,136.6229,4454.0
2025-02-20 15:30:00,136.94,136.94,136.81,136.81,2260.0,136.6429,136.6429,136.5132,136.5132,2260.0
2025-02-20 15:35:00,136.82,136.91,136.73,136.81,5466.0,136.5231,136.6129,136.4333,136.5132,5466.0
2025-02-20 15:40:00,136.82,136.9,136.67,136.77,11194.0,136.5231,136.603,136.3735,136.4732,11194.0
2025-02-20 15:45:00,136.74,137.0,136.74,136.96,5404.0,136.4433,136.7027,136.4433,136.6628,5404.0
2025-02-20 15:50:00,137.0,137.07,136.82,136.84,8972.0,136.7027,136.7726,136.5231,136.5431,8972.0
2025-02-20 15:55:00,136.84,136.89,136.64,136.85,59446.0,136.5431,136.593,136.3435,136.5531,59446.0
2025-02-21 09:30:00,136.86,137.43,136.38,136.39,48816.0,136.563,137.1318,136.0841,136.0941,48816.0
2025-02-21 09:35:00,136.39,136.65,135.81,136.51,8460.0,136.0941,136.3535,135.5153,136.2138,8460.0
2025-02-21 09:40:00,136.53,137.49,136.41,137.26,12325.0,136.2338,137.1917,136.114,136.9622,12325.0
2025-02-21 09:45:00,137.18,137.41,136.92,137.06,5036.0,136.8824,137.1119,136.6229,136.7626,5036.0
2025-02-21 09:50:00,137.16,137.53,137.01,137.53,1585.0,136.8624,137.2316,136.7127,137.2316,1585.0
2025-02-21 09:55:00,137.52,137.52,137.28,137.41,2655.0,137.2216,137.2216,136.9821,137.1119,2655.0
2025-02-21 10:00:00,137.14,137.14,136.77,136.83,7760.0,136.8424,136.8424,136.4732,136.5331,7760.0
2025-02-21 10:05:00,136.83,137.02,136.75,137.02,11688.0,136.5331,136.7227,136.4533,136.7227,11688.0
2025-02-21 10:10:00,137.02,137.18,136.85,136.95,3088.0,136.7227,136.8824,136.5531,136.6529,3088.0
2025-02-21 10:15:00,136.95,137.09,136.85,136.93,2918.0,136.6529,136.7925,136.5531,136.6329,2918.0
2025-02-21 10:20:00,136.92,136.92,136.48,136.5,4345.0,136.6229,136.6229,136.1839,136.2038,4345.0
2025-02-21 10:25:00,136.53,136.53,136.25,136.25,2477.0,136.2338,136.2338,135.9544,135.9544,2477.0
2025-02-21 10:30:00,136.22,136.38,136.11,136.24,3541.0,135.9244,136.0841,135.8147,135.9444,3541.0
2025-02-21 10:35:00,136.24,136.24,135.71,135.73,6498.0,135.9444,135.9444,135.4155,135.4355,6498.0
2025-02-21 10:40:00,135.7,135.92,135.63,135.86,3599.0,135.4056,135.6251,135.3357,135.5652,3599.0
2025-02-21 10:45:00,135.96,136.02,135.87,135.93,4939.0,135.665,135.7249,135.5752,135.6351,4939.0
2025-02-21 10:50:00,135.9,135.96,135.9,135.96,400.0,135.6051,135.665,135.6051,135.665,400.0
2025-02-21 10:55:00,135.94,136.11,135.9,136.0,4389.0,135.645,135.8147,135.6051,135.7049,4389.0
2025-02-21 11:00:00,135.98,136.04,135.94,136.03,2907.0,135.685,135.7448,135.645,135.7348,2907.0
2025-02-21 11:05:00,136.06,136.11,135.88,135.97,9210.0,135.7648,135.8147,135.5852,135.675,9210.0
2025-02-21 11:10:00,136.0,136.23,136.0,136.15,1975.0,135.7049,135.9344,135.7049,135.8546,1975.0
2025-02-21 11:15:00,136.15,136.15,135.8,135.97,5709.0,135.8546,135.8546,135.5053,135.675,5709.0
2025-02-21 11:20:00,135.93,135.96,135.88,135.92,1697.0,135.6351,135.665,135.5852,135.6251,1697.0
2025-02-21 11:25:00,135.91,135.92,135.84,135.89,2499.0,135.6151,135.6251,135.5453,135.5952,2499.0
2025-02-21 11:30:00,135.87,135.97,135.86,135.94,1666.0,135.5752,135.675,135.5652,135.645,1666.0
2025-02-21 11:35:00,135.9,135.9,135.77,135.86,6888.0,135.6051,135.6051,135.4754,135.5652,6888.0
2025-02-21 11:40:00,135.95,135.96,135.8,135.84,2500.0,135.655,135.665,135.5053,135.5453,2500.0
2025-02-21 11:45:00,135.77,135.81,135.74,135.74,1236.0,135.4754,135.5153,135.4455,135.4455,1236.0
2025-02-21 11:50:00,135.72,135.78,135.6,135.78,3494.0,135.4255,135.4854,135.3058,135.4854,3494.0
2025-02-21 11:55:00,135.8,135.93,135.8,135.92,2600.0,135.5053,135.6351,135.5053,135.6251,2600.0
2025-02-21 12:00:00,135.97,135.98,135.92,135.97,1000.0,135.675,135.685,135.6251,135.675,1000.0
2025-02-21 12:05:00,135.97,136.13,135.97,136.13,1600.0,135.675,135.8346,135.675,135.8346,1600.0
2025-02-21 12:10:00,136.06,136.07,135.99,135.99,2359.0,135.7648,135.7748,135.6949,135.6949,2359.0
2025-02-21 12:15:00,136.04,136.05,135.85,135.9,4260.0,135.7448,135.7548,135.5552,135.6051,4260.0
2025-02-21 12:20:00,135.84,136.18,135.81,136.01,6764.0,135.5453,135.8845,135.5153,135.7149,6764.0
2025-02-21 12:25:00,136.05,136.08,135.88,135.88,3241.0,135.7548,135.7847,135.5852,135.5852,3241.0
2025-02-21 12:30:00,135.87,135.97,135.83,135.9,1390.0,135.5752,135.675,135.5353,135.6051,1390.0
2025-02-21 12:35:00,135.82,135.82,135.62,135.7,1600.0,135.5253,135.5253,135.3257,135.4056,1600.0
2025-02-21 12:40:00,135.64,135.83,135.63,135.81,1210.0,135.3457,135.5353,135.3357,135.5153,1210.0
2025-02-21 12:45:00,135.71,135.73,135.61,135.62,1907.0,135.4155,135.4355,135.3158,135.3257,1907.0
2025-02-21 12:50:00,135.65,135.68,135.5,135.65,2812.0,135.3557,135.3856,135.206,135.3557,2812.0
2025-02-21 12:55:00,135.64,135.68,135.62,135.67,733.0,135.3457,135.3856,135.3257,135.3756,733.0
2025-02-21 13:00:00,135.57,135.89,135.57,135.86,1609.0,135.2758,135.5952,135.2758,135.5652,1609.0
2025-02-21 13:05:00,135.79,135.97,135.79,135.84,2731.0,135.4954,135.675,135.4954,135.5453,2731.0
2025-02-21 13:10:00,135.87,136.07,135.87,135.94,2768.0,135.5752,135.7748,135.5752,135.645,2768.0
2025-02-21 13:15:00,136.14,136.24,136.07,136.13,2995.0,135.8446,135.9444,135.7748,135.8346,2995.0
2025-02-21 13:20:00,136.1,136.1,135.94,135.94,3025.0,135.8047,135.8047,135.645,135.645,3025.0
2025-02-21 13:25:00,135.95,135.97,135.81,135.81,1100.0,135.655,135.675,135.5153,135.5153,1100.0
2025-02-21 13:30:00,135.67,135.78,135.67,135.77,500.0,135.3756,135.4854,135.3756,135.4754,500.0
2025-02-21 13:35:00,135.77,135.93,135.71,135.89,4514.0,135.4754,135.6351,135.4155,135.5952,4514.0
2025-02-21 13:40:00,135.96,135.97,135.8,135.82,7579.0,135.665,135.675,135.5053,135.5253,7579.0
2025-02-21 13:45:00,135.82,135.82,135.64,135.65,22389.0,135.5253,135.5253,135.3457,135.3557,22389.0
2025-02-21 13:50:00,135.62,135.7,135.6,135.7,3057.0,135.3257,135.4056,135.3058,135.4056,3057.0
2025-02-21 13:55:00,135.75,135.75,135.4,135.43,5457.0,135.4555,135.4555,135.1062,135.1361,5457.0
2025-02-21 14:00:00,135.43,135.43,135.15,135.27,3517.0,135.1361,135.1361,134.8568,134.9765,3517.0
2025-02-21 14:05:00,135.27,135.43,135.27,135.42,6718.0,134.9765,135.1361,134.9765,135.1262,6718.0
2025-02-21 14:10:00,135.46,135.58,135.41,135.49,14929.0,135.1661,135.2858,135.1162,135.196,14929.0
2025-02-21 14:15:00,135.52,135.72,135.44,135.68,7961.0,135.226,135.4255,135.1461,135.3856,7961.0
2025-02-21 14:20:00,135.62,135.62,135.5,135.5,2080.0,135.3257,135.3257,135.206,135.206,2080.0
2025-02-21 14:25:00,135.51,135.66,135.5,135.54,1811.0,135.216,135.3656,135.206,135.2459,1811.0
2025-02-21 14:30:00,135.64,135.75,135.53,135.57,3905.0,135.3457,135.4555,135.2359,135.2758,3905.0
2025-02-21 14:35:00,135.57,135.64,135.53,135.64,1859.0,135.2758,135.3457,135.2359,135.3457,1859.0
2025-02-21 14:40:00,135.58,135.7,135.54,135.67,1320.0,135.2858,135.4056,135.2459,135.3756,1320.0
2025-02-21 14:45:00,135.62,135.65,135.52,135.59,2138.0,135.3257,135.3557,135.226,135.2958,2138.0
2025-02-21 14:50:00,135.56,135.75,135.55,135.65,3423.0,135.2659,135.4555,135.2559,135.3557,3423.0
2025-02-21 14:55:00,135.68,135.76,135.58,135.59,3625.0,135.3856,135.4654,135.2858,135.2958,3625.0
2025-02-21 15:00:00,135.59,135.66,135.51,135.62,3669.0,135.2958,135.3656,135.216,135.3257,3669.0
2025-02-21 15:05:00,135.71,135.83,135.65,135.75,8741.0,135.4155,135.5353,135.3557,135.4555,8741.0
2025-02-21 15:10:00,135.75,135.87,135.67,135.77,8921.0,135.4555,135.5752,135.3756,135.4754,8921.0
2025-02-21 15:15:00,135.81,135.84,135.56,135.68,10656.0,135.5153,135.5453,135.2659,135.3856,10656.0
2025-02-21 15:20:00,135.66,135.84,135.65,135.82,7421.0,135.3656,135.5453,135.3557,135.5253,7421.0
2025-02-21 15:25:00,135.81,135.97,135.77,135.94,5477.0,135.5153,135.675,135.4754,135.645,5477.0
2025-02-21 15:30:00,135.94,136.02,135.9,135.93,10069.0,135.645,135.7249,135.6051,135.6351,10069.0
2025-02-21 15:35:00,135.94,136.11,135.92,136.08,13829.0,135.645,135.8147,135.6251,135.7847,13829.0
2025-02-21 15:40:00,136.06,136.13,135.94,136.02,8088.0,135.7648,135.8346,135.645,135.7249,8088.0
2025-02-21 15:45:00,135.94,136.01,135.69,135.71,12063.0,135.645,135.7149,135.3956,135.4155,12063.0
2025-02-21 15:50:00,135.74,135.84,135.26,135.31,29365.0,135.4455,135.5453,134.9665,135.0164,29365.0
2025-02-21 15:55:00,135.36,135.45,135.15,135.39,87718.0,135.0663,135.1561,134.8568,135.0962,87718.0
2025-02-24 09:30:00,135.5,136.75,135.01,135.91,80176.0,135.206,136.4533,134.7171,135.6151,80176.0
2025-02-24 09:35:00,135.92,135.93,134.77,134.81,13072.0,135.6251,135.6351,134.4776,134.5175,13072.0
2025-02-24 09:40:00,134.89,135.87,134.82,135.72,7529.0,134.5973,135.5752,134.5275,135.4255,7529.0
2025-02-24 09:45:00,135.72,136.1,135.34,135.46,9800.0,135.4255,135.8047,135.0463,135.1661,9800.0
2025-02-24 09:50:00,135.59,136.11,135.59,135.93,6369.0,135.2958,135.8147,135.2958,135.6351,6369.0
2025-02-24 09:55:00,136.12,136.12,135.31,135.31,12307.0,135.8247,135.8247,135.0164,135.0164,12307.0
2025-02-24 10:00:00,135.3,135.58,135.13,135.13,58176.0,135.0064,135.2858,134.8368,134.8368,58176.0
2025-02-24 10:05:00,135.06,135.71,134.9,135.65,45528.0,134.767,135.4155,134.6073,135.3557,45528.0
2025-02-24 10:10:00,135.7,136.28,135.58,135.95,14438.0,135.4056,135.9843,135.2858,135.655,14438.0
2025-02-24 10:15:00,136.06,136.28,135.86,135.86,10336.0,135.7648,135.9843,135.5652,135.5652,10336.0
2025-02-24 10:20:00,135.91,136.44,135.9,136.39,14304.0,135.6151,136.144,135.6051,136.0941,14304.0
2025-02-24 10:25:00,136.39,136.58,136.36,136.37,5509.0,136.0941,136.2837,136.0641,136.0741,5509.0
2025-02-24 10:30:00,136.54,136.54,136.26,136.36,11557.0,136.2437,136.2437,135.9643,136.0641,11557.0
2025-02-24 10:35:00,136.35,136.57,136.23,136.57,6245.0,136.0542,136.2737,135.9344,136.2737,6245.0
2025-02-24 10:40:00,136.49,136.84,136.46,136.72,6243.0,136.1938,136.5431,136.1639,136.4233,6243.0
2025-02-24 10:45:00,136.74,136.87,136.61,136.72,19758.0,136.4433,136.573,136.3136,136.4233,19758.0
2025-02-24 10:50:00,136.75,136.76,136.32,136.46,4754.0,136.4533,136.4633,136.0242,136.1639,4754.0
2025-02-24 10:55:00,136.39,136.71,136.39,136.64,9321.0,136.0941,136.4134,136.0941,136.3435,9321.0
2025-02-24 11:00:00,136.66,136.66,136.4,136.56,5679.0,136.3635,136.3635,136.104,136.2637,5679.0
2025-02-24 11:05:00,136.61,136.71,136.52,136.53,5812.0,136.3136,136.4134,136.2238,136.2338,5812.0
2025-02-24 11:10:00,136.53,136.64,136.52,136.54,5772.0,136.2338,136.3435,136.2238,136.2437,5772.0
2025-02-24 11:15:00,136.61,136.74,136.54,136.62,5034.0,136.3136,136.4433,136.2437,136.3236,5034.0
2025-02-24 11:20:00,136.65,136.69,136.55,136.63,6627.0,136.3535,136.3934,136.2537,136.3335,6627.0
2025-02-24 11:25:00,136.63,136.74,136.62,136.69,9904.0,136.3335,136.4433,136.3236,136.3934,9904.0
2025-02-24 11:30:00,136.73,136.87,136.7,136.74,9243.0,136.4333,136.573,136.4034,136.4433,9243.0
2025-02-24 11:35:00,136.76,136.94,136.63,136.64,6574.0,136.4633,136.6429,136.3335,136.3435,6574.0
2025-02-24 11:40:00,136.48,136.55,136.31,136.36,5710.0,136.1839,136.2537,136.0142,136.0641,5710.0
2025-02-24 11:45:00,136.35,136.7,136.25,136.7,11957.0,136.0542,136.4034,135.9544,136.4034,11957.0
2025-02-24 11:50:00,136.71,136.72,136.57,136.59,6645.0,136.4134,136.4233,136.2737,136.2936,6645.0
2025-02-24 11:55:00,136.57,136.62,136.49,136.58,3942.0,136.2737,136.3236,136.1938,136.2837,3942.0
2025-02-24 12:00:00,136.57,136.59,136.43,136.54,5270.0,136.2737,136.2936,136.134,136.2437,5270.0
2025-02-24 12:05:00,136.55,136.56,136.46,136.48,11071.0,136.2537,136.2637,136.1639,136.1839,11071.0
2025-02-24 12:10:00,136.52,136.53,136.29,136.29,6066.0,136.2238,136.2338,135.9943,135.9943,6066.0
2025-02-24 12:15:00,136.33,136.49,136.28,136.31,10993.0,136.0342,136.1938,135.9843,136.0142,10993.0
2025-02-24 12:20:00,136.39,136.57,136.3,136.55,14538.0,136.0941,136.2737,136.0043,136.2537,14538.0
2025-02-24 12:25:00,136.54,136.56,136.49,136.56,5980.0,136.2437,136.2637,136.1938,136.2637,5980.0
2025-02-24 12:30:00,136.56,136.56,136.45,136.47,3927.0,136.2637,136.2637,136.1539,136.1739,3927.0
2025-02-24 12:35:00,136.48,136.78,136.44,136.74,25160.0,136.1839,136.4832,136.144,136.4433,25160.0
2025-02-24 12:40:00,136.68,136.8,136.68,136.75,2895.0,136.3834,136.5032,136.3834,136.4533,2895.0
2025-02-24 12:45:00,136.78,136.87,136.56,136.74,12970.0,136.4832,136.573,136.2637,136.4433,12970.0
2025-02-24 12:50:00,136.67,136.67,136.57,136.57,3028.0,136.3735,136.3735,136.2737,136.2737,3028.0
2025-02-24 12:55:00,136.62,136.72,136.44,136.44,4370.0,136.3236,136.4233,136.144,136.144,4370.0
2025-02-24 13:00:00,136.49,136.56,136.37,136.38,8270.0,136.1938,136.2637,136.0741,136.0841,8270.0
2025-02-24 13:05:00,136.38,136.38,136.21,136.27,3462.0,136.0841,136.0841,135.9145,135.9743,3462.0
2025-02-24 13:10:00,136.29,136.3,136.07,136.09,2353.0,135.9943,136.0043,135.7748,135.7947,2353.0
2025-02-24 13:15:00,136.14,136.39,136.09,136.37,10228.0,135.8446,136.0941,135.7947,136.0741,10228.0
2025-02-24 13:20:00,136.31,136.37,136.3,136.32,3229.0,136.0142,136.0741,136.0043,136.0242,3229.0
2025-02-24 13:25:00,136.32,136.39,136.22,136.22,5830.0,136.0242,136.0941,135.9244,135.9244,5830.0
2025-02-24 13:30:00,136.22,136.32,136.2,136.22,4933.0,135.9244,136.0242,135.9045,135.9244,4933.0
2025-02-24 13:35:00,136.22,136.36,136.21,136.22,9826.0,135.9244,136.0641,135.9145,135.9244,9826.0
2025-02-24 13:40:00,136.16,136.23,136.07,136.09,3842.0,135.8646,135.9344,135.7748,135.7947,3842.0
2025-02-24 13:45:00,136.02,136.02,135.89,135.9,2711.0,135.7249,135.7249,135.5952,135.6051,2711.0
2025-02-24 13:50:00,135.9,135.97,135.84,135.96,7141.0,135.6051,135.675,135.5453,135.665,7141.0
2025-02-24 13:55:00,135.92,135.98,135.88,135.93,7691.0,135.6251,135.685,135.5852,135.6351,7691.0
2025-02-24 14:00:00,135.93,136.18,135.93,136.11,19034.0,135.6351,135.8845,135.6351,135.8147,19034.0
2025-02-24 14:05:00,136.06,136.27,136.06,136.25,11664.0,135.7648,135.9743,135.7648,135.9544,11664.0
2025-02-24 14:10:00,136.25,136.27,136.1,136.18,6084.0,135.9544,135.9743,135.8047,135.8845,6084.0
2025-02-24 14:15:00,136.14,136.18,135.99,135.99,5995.0,135.8446,135.8845,135.6949,135.6949,5995.0
2025-02-24 14:20:00,135.96,136.22,135.93,136.18,6318.0,135.665,135.9244,135.6351,135.8845,6318.0
2025-02-24 14:25:00,136.15,136.2,136.06,136.08,7807.0,135.8546,135.9045,135.7648,135.7847,7807.0
2025-02-24 14:30:00,136.08,136.31,136.07,136.31,3342.0,135.7847,136.0142,135.7748,136.0142,3342.0
2025-02-24 14:35:00,136.27,136.27,136.02,136.09,7950.0,135.9743,135.9743,135.7249,135.7947,7950.0
2025-02-24 14:40:00,136.06,136.1,135.87,135.93,6089.0,135.7648,135.8047,135.5752,135.6351,6089.0
2025-02-24 14:45:00,135.93,135.97,135.88,135.91,4227.0,135.6351,135.675,135.5852,135.6151,4227.0
2025-02-24 14:50:00,135.87,135.87,135.74,135.75,7153.0,135.5752,135.5752,135.4455,135.4555,7153.0
2025-02-24 14:55:00,135.76,135.79,135.58,135.64,18481.0,135.4654,135.4954,135.2858,135.3457,18481.0
2025-02-24 15:00:00,135.64,135.67,135.54,135.65,23840.0,135.3457,135.3756,135.2459,135.3557,23840.0
2025-02-24 15:05:00,135.65,135.82,135.61,135.75,46263.0,135.3557,135.5253,135.3158,135.4555,46263.0
2025-02-24 15:10:00,135.82,135.91,135.56,135.75,128769.0,135.5253,135.6151,135.2659,135.4555,128769.0
2025-02-24 15:15:00,135.76,135.83,135.54,135.57,26308.0,135.4654,135.5353,135.2459,135.2758,26308.0
2025-02-24 15:20:00,135.57,135.58,135.24,135.25,11349.0,135.2758,135.2858,134.9466,134.9565,11349.0
2025-02-24 15:25:00,135.25,135.28,135.17,135.24,16041.0,134.9565,134.9865,134.8767,134.9466,16041.0
2025-02-24 15:30:00,135.22,135.6,135.22,135.5,50989.0,134.9266,135.3058,134.9266,135.206,50989.0
2025-02-24 15:35:00,135.52,135.66,135.35,135.66,16609.0,135.226,135.3656,135.0563,135.3656,16609.0
2025-02-24 15:40:00,135.67,135.67,135.27,135.28,25176.0,135.3756,135.3756,134.9765,134.9865,25176.0
2025-02-24 15:45:00,135.28,135.52,135.25,135.43,20810.0,134.9865,135.226,134.9565,135.1361,20810.0
2025-02-24 15:50:00,135.46,135.57,135.11,135.17,47033.0,135.1661,135.2758,134.8168,134.8767,47033.0
2025-02-24 15:55:00,135.13,135.31,135.02,135.25,154042.0,134.8368,135.0164,134.727,134.9565,154042.0
2025-02-25 09:30:00,135.15,136.28,135.15,136.28,12822.0,134.8568,135.9843,134.8568,135.9843,12822.0
2025-02-25 09:35:00,136.18,136.18,135.14,135.35,3398.0,135.8845,135.8845,134.8468,135.0563,3398.0
2025-02-25 09:40:00,135.22,135.22,134.93,135.11,2539.0,134.9266,134.9266,134.6372,134.8168,2539.0
2025-02-25 09:45:00,135.01,135.22,134.85,135.13,9596.0,134.7171,134.9266,134.5574,134.8368,9596.0
2025-02-25 09:50:00,135.04,135.23,134.86,134.86,12697.0,134.747,134.9366,134.5674,134.5674,12697.0
2025-02-25 09:55:00,134.85,134.85,134.54,134.66,9677.0,134.5574,134.5574,134.2481,134.3678,9677.0
2025-02-25 10:00:00,134.63,134.83,134.43,134.6,15236.0,134.3379,134.5375,134.1383,134.3079,15236.0
2025-02-25 10:05:00,134.59,134.75,134.54,134.66,4979.0,134.298,134.4576,134.2481,134.3678,4979.0
2025-02-25 10:10:00,134.71,134.9,134.62,134.77,7975.0,134.4177,134.6073,134.3279,134.4776,7975.0
2025-02-25 10:15:00,134.79,135.07,134.68,134.99,8421.0,134.4975,134.7769,134.3878,134.6971,8421.0
2025-02-25 10:20:00,134.93,134.98,134.63,134.77,14767.0,134.6372,134.6871,134.3379,134.4776,14767.0
2025-02-25 10:25:00,134.72,134.95,134.48,134.76,21747.0,134.4277,134.6572,134.1882,134.4676,21747.0
2025-02-25 10:30:00,134.75,134.79,134.4,134.47,18643.0,134.4576,134.4975,134.1084,134.1782,18643.0
2025-02-25 10:35:00,134.48,134.53,134.34,134.42,10222.0,134.1882,134.2381,134.0485,134.1283,10222.0
2025-02-25 10:40:00,134.43,134.73,134.38,134.64,15457.0,134.1383,134.4377,134.0884,134.3479,15457.0
2025-02-25 10:45:00,134.69,134.74,134.5,134.56,5468.0,134.3978,134.4476,134.2082,134.268,5468.0
2025-02-25 10:50:00,134.45,134.52,134.32,134.4,13662.0,134.1583,134.2281,134.0286,134.1084,13662.0
2025-02-25 10:55:00,134.38,134.82,134.33,134.62,18361.0,134.0884,134.5275,134.0385,134.3279,18361.0
2025-02-25 11:00:00,134.58,134.62,134.33,134.62,9028.0,134.288,134.3279,134.0385,134.3279,9028.0
2025-02-25 11:05:00,134.69,134.8,134.65,134.77,6099.0,134.3978,134.5075,134.3578,134.4776,6099.0
2025-02-25 11:10:00,134.78,134.79,134.62,134.69,6431.0,134.4876,134.4975,134.3279,134.3978,6431.0
2025-02-25 11:15:00,134.65,134.65,134.45,134.45,4794.0,134.3578,134.3578,134.1583,134.1583,4794.0
2025-02-25 11:20:00,134.5,134.63,134.45,134.58,9583.0,134.2082,134.3379,134.1583,134.288,9583.0
2025-02-25 11:25:00,134.56,134.56,134.23,134.28,7088.0,134.268,134.268,133.9388,133.9886,7088.0
2025-02-25 11:30:00,134.3,134.3,133.84,134.0,20418.0,134.0086,134.0086,133.5496,133.7093,20418.0
2025-02-25 11:35:00,134.01,134.05,133.96,134.05,6054.0,133.7192,133.7591,133.6693,133.7591,6054.0
2025-02-25 11:40:00,134.0,134.01,133.81,133.98,6372.0,133.7093,133.7192,133.5197,133.6893,6372.0
2025-02-25 11:45:00,133.91,133.96,133.73,133.73,15557.0,133.6194,133.6693,133.4398,133.4398,15557.0
2025-02-25 11:50:00,133.81,133.93,133.79,133.83,10841.0,133.5197,133.6394,133.4997,133.5396,10841.0
2025-02-25 11:55:00,133.79,133.93,133.74,133.87,30238.0,133.4997,133.6394,133.4498,133.5795,30238.0
2025-02-25 12:00:00,133.84,133.98,133.76,133.84,15994.0,133.5496,133.6893,133.4698,133.5496,15994.0
2025-02-25 12:05:00,133.76,134.11,133.65,134.11,22541.0,133.4698,133.819,133.36,133.819,22541.0
2025-02-25 12:10:00,134.12,134.12,133.93,133.98,5598.0,133.829,133.829,133.6394,133.6893,5598.0
2025-02-25 12:15:00,134.0,134.03,133.91,133.97,12358.0,133.7093,133.7392,133.6194,133.6793,12358.0
2025-02-25 12:20:00,133.97,133.99,133.83,133.84,14293.0,133.6793,133.6993,133.5396,133.5496,14293.0
2025-02-25 12:25:00,133.83,133.93,133.76,133.9,18769.0,133.5396,133.6394,133.4698,133.6095,18769.0
2025-02-25 12:30:00,133.93,134.12,133.9,134.08,5070.0,133.6394,133.829,133.6095,133.7891,5070.0
2025-02-25 12:35:00,134.1,134.16,134.03,134.09,13470.0,133.809,133.8689,133.7392,133.7991,13470.0
2025-02-25 12:40:00,134.11,134.17,134.07,134.1,16584.0,133.819,133.8789,133.7791,133.809,16584.0
2025-02-25 12:45:00,134.07,134.16,134.06,134.11,8961.0,133.7791,133.8689,133.7691,133.819,8961.0
2025-02-25 12:50:00,134.09,134.1,133.86,133.89,11673.0,133.7991,133.809,133.5696,133.5995,11673.0
2025-02-25 12:55:00,133.87,133.89,133.71,133.75,4490.0,133.5795,133.5995,133.4199,133.4598,4490.0
2025-02-25 13:00:00,133.75,133.88,133.71,133.78,16315.0,133.4598,133.5895,133.4199,133.4897,16315.0
2025-02-25 13:05:00,133.78,133.87,133.76,133.83,9474.0,133.4897,133.5795,133.4698,133.5396,9474.0
2025-02-25 13:10:00,133.84,133.86,133.47,133.47,6137.0,133.5496,133.5696,133.1804,133.1804,6137.0
2025-02-25 13:15:00,133.49,133.55,133.47,133.5,20383.0,133.2004,133.2602,133.1804,133.2103,20383.0
2025-02-25 13:20:00,133.5,133.56,133.43,133.5,10127.0,133.2103,133.2702,133.1405,133.2103,10127.0
2025-02-25 13:25:00,133.49,133.49,133.2,133.24,6383.0,133.2004,133.2004,132.911,132.9509,6383.0
2025-02-25 13:30:00,133.22,133.55,133.22,133.51,9722.0,132.9309,133.2602,132.9309,133.2203,9722.0
2025-02-25 13:35:00,133.52,133.71,133.51,133.71,9615.0,133.2303,133.4199,133.2203,133.4199,9615.0
2025-02-25 13:40:00,133.71,133.79,133.61,133.79,6490.0,133.4199,133.4997,133.3201,133.4997,6490.0
2025-02-25 13:45:00,133.8,133.8,133.68,133.75,7336.0,133.5097,133.5097,133.3899,133.4598,7336.0
2025-02-25 13:50:00,133.76,133.78,133.67,133.75,9850.0,133.4698,133.4897,133.38,133.4598,9850.0
2025-02-25 13:55:00,133.75,133.87,133.71,133.79,11460.0,133.4598,133.5795,133.4199,133.4997,11460.0
2025-02-25 14:00:00,133.77,133.84,133.73,133.8,11475.0,133.4798,133.5496,133.4398,133.5097,11475.0
2025-02-25 14:05:00,133.79,133.82,133.61,133.61,8245.0,133.4997,133.5296,133.3201,133.3201,8245.0
2025-02-25 14:10:00,133.61,133.63,133.54,133.56,16518.0,133.3201,133.3401,133.2502,133.2702,16518.0
2025-02-25 14:15:00,133.52,133.64,133.46,133.56,10003.0,133.2303,133.35,133.1704,133.2702,10003.0
2025-02-25 14:20:00,133.56,133.6,133.51,133.53,9980.0,133.2702,133.3101,133.2203,133.2403,9980.0
2025-02-25 14:25:00,133.5,133.5,133.3,133.31,9047.0,133.2103,133.2103,133.0108,133.0207,9047.0
2025-02-25 14:30:00,133.31,133.62,133.31,133.59,17928.0,133.0207,133.3301,133.0207,133.3001,17928.0
2025-02-25 14:35:00,133.59,133.93,133.56,133.93,12675.0,133.3001,133.6394,133.2702,133.6394,12675.0
2025-02-25 14:40:00,133.87,133.96,133.81,133.9,10140.0,133.5795,133.6693,133.5197,133.6095,10140.0
2025-02-25 14:45:00,133.92,133.94,133.76,133.87,15443.0,133.6294,133.6494,133.4698,133.5795,15443.0
2025-02-25 14:50:00,133.87,134.05,133.87,133.92,12032.0,133.5795,133.7591,133.5795,133.6294,12032.0
2025-02-25 14:55:00,133.95,134.02,133.92,133.92,14107.0,133.6594,133.7292,133.6294,133.6294,14107.0
2025-02-25 15:00:00,133.93,134.01,133.84,133.87,16642.0,133.6394,133.7192,133.5496,133.5795,16642.0
2025-02-25 15:05:00,133.89,133.89,133.71,133.74,13371.0,133.5995,133.5995,133.4199,133.4498,13371.0
2025-02-25 15:10:00,133.71,133.71,133.52,133.64,17965.0,133.4199,133.4199,133.2303,133.35,17965.0
2025-02-25 15:15:00,133.64,133.88,133.59,133.85,14792.0,133.35,133.5895,133.3001,133.5596,14792.0
2025-02-25 15:20:00,133.86,134.16,133.85,134.12,18529.0,133.5696,133.8689,133.5596,133.829,18529.0
2025-02-25 15:25:00,134.12,134.25,134.05,134.08,15442.0,133.829,133.9587,133.7591,133.7891,15442.0
2025-02-25 15:30:00,134.05,134.2,134.01,134.16,18957.0,133.7591,133.9088,133.7192,133.8689,18957.0
2025-02-25 15:35:00,134.15,134.17,133.88,133.91,15173.0,133.8589,133.8789,133.5895,133.6194,15173.0
2025-02-25 15:40:00,133.87,133.87,133.67,133.77,19797.0,133.5795,133.5795,133.38,133.4798,19797.0
2025-02-25 15:45:00,133.78,133.98,133.74,133.96,50030.0,133.4897,133.6893,133.4498,133.6693,50030.0
2025-02-25 15:50:00,133.91,133.95,133.69,133.85,78134.0,133.6194,133.6594,133.3999,133.5596,78134.0
2025-02-25 15:55:00,133.87,134.22,133.79,134.19,216265.0,133.5795,133.9288,133.4997,133.8988,216265.0
2025-02-26 09:30:00,135.0,135.15,134.21,135.1,21532.0,134.7071,134.8568,133.9188,134.8069,21532.0
2025-02-26 09:35:00,134.84,134.84,133.65,134.53,5283.0,134.5474,134.5474,133.36,134.2381,5283.0
2025-02-26 09:40:00,134.46,135.27,134.46,134.99,3420.0,134.1683,134.9765,134.1683,134.6971,3420.0
2025-02-26 09:45:00,135.15,136.04,135.15,135.82,9880.0,134.8568,135.7448,134.8568,135.5253,9880.0
2025-02-26 09:50:00,135.88,136.05,135.45,135.85,10867.0,135.5852,135.7548,135.1561,135.5552,10867.0
2025-02-26 09:55:00,135.77,135.81,135.4,135.65,2990.0,135.4754,135.5153,135.1062,135.3557,2990.0
2025-02-26 10:00:00,135.75,136.1,135.64,136.1,4258.0,135.4555,135.8047,135.3457,135.8047,4258.0
2025-02-26 10:05:00,136.12,136.2,135.94,136.0,7522.0,135.8247,135.9045,135.645,135.7049,7522.0
2025-02-26 10:10:00,135.9,136.01,135.76,135.88,3891.0,135.6051,135.7149,135.4654,135.5852,3891.0
2025-02-26 10:15:00,135.74,135.87,135.63,135.75,2236.0,135.4455,135.5752,135.3357,135.4555,2236.0
2025-02-26 10:20:00,135.87,136.19,135.85,136.19,4884.0,135.5752,135.8945,135.5552,135.8945,4884.0
2025-02-26 10:25:00,136.24,136.28,136.04,136.07,2276.0,135.9444,135.9843,135.7448,135.7748,2276.0
2025-02-26 10:30:00,136.07,136.16,135.98,136.09,2973.0,135.7748,135.8646,135.685,135.7947,2973.0
2025-02-26 10:35:00,136.09,136.11,135.83,135.99,12084.0,135.7947,135.8147,135.5353,135.6949,12084.0
2025-02-26 10:40:00,135.99,136.34,135.89,136.27,5332.0,135.6949,136.0442,135.5952,135.9743,5332.0
2025-02-26 10:45:00,136.45,136.47,136.38,136.46,4300.0,136.1539,136.1739,136.0841,136.1639,4300.0
2025-02-26 10:50:00,136.44,136.47,136.37,136.41,1375.0,136.144,136.1739,136.0741,136.114,1375.0
2025-02-26 10:55:00,136.41,136.43,136.16,136.19,6159.0,136.114,136.134,135.8646,135.8945,6159.0
2025-02-26 11:00:00,136.22,136.34,136.18,136.26,4830.0,135.9244,136.0442,135.8845,135.9643,4830.0
2025-02-26 11:05:00,136.25,136.27,136.17,136.18,5139.0,135.9544,135.9743,135.8745,135.8845,5139.0
2025-02-26 11:10:00,136.18,136.18,136.0,136.02,9342.0,135.8845,135.8845,135.7049,135.7249,9342.0
2025-02-26 11:15:00,136.1,136.17,135.92,135.98,5815.0,135.8047,135.8745,135.6251,135.685,5815.0
2025-02-26 11:20:00,135.98,136.03,135.83,135.95,17603.0,135.685,135.7348,135.5353,135.655,17603.0
2025-02-26 11:25:00,135.88,135.95,135.78,135.88,7775.0,135.5852,135.655,135.4854,135.5852,7775.0
2025-02-26 11:30:00,135.86,135.86,135.79,135.81,1900.0,135.5652,135.5652,135.4954,135.5153,1900.0
2025-02-26 11:35:00,135.82,135.98,135.81,135.98,5971.0,135.5253,135.685,135.5153,135.685,5971.0
2025-02-26 11:40:00,136.02,136.12,135.82,135.86,6788.0,135.7249,135.8247,135.5253,135.5652,6788.0
2025-02-26 11:45:00,135.94,136.05,135.9,135.9,1363.0,135.645,135.7548,135.6051,135.6051,1363.0
2025-02-26 11:50:00,135.93,135.95,135.75,135.75,2836.0,135.6351,135.655,135.4555,135.4555,2836.0
2025-02-26 11:55:00,135.69,135.77,135.5,135.58,3810.0,135.3956,135.4754,135.206,135.2858,3810.0
2025-02-26 12:00:00,135.56,135.75,135.51,135.75,2846.0,135.2659,135.4555,135.216,135.4555,2846.0
2025-02-26 12:05:00,135.71,135.73,135.55,135.55,4008.0,135.4155,135.4355,135.2559,135.2559,4008.0
2025-02-26 12:10:00,135.58,135.84,135.58,135.81,5003.0,135.2858,135.5453,135.2858,135.5153,5003.0
2025-02-26 12:15:00,135.86,135.9,135.62,135.77,4239.0,135.5652,135.6051,135.3257,135.4754,4239.0
2025-02-26 12:20:00,135.7,135.81,135.7,135.75,1900.0,135.4056,135.5153,135.4056,135.4555,1900.0
2025-02-26 12:25:00,135.85,135.88,135.74,135.81,2974.0,135.5552,135.5852,135.4455,135.5153,2974.0
2025-02-26 12:30:00,135.86,135.91,135.59,135.59,5237.0,135.5652,135.6151,135.2958,135.2958,5237.0
2025-02-26 12:35:00,135.58,135.58,135.38,135.47,6250.0,135.2858,135.2858,135.0863,135.1761,6250.0
2025-02-26 12:40:00,135.47,135.48,135.37,135.47,1735.0,135.1761,135.186,135.0763,135.1761,1735.0
2025-02-26 12:45:00,135.48,135.52,135.25,135.32,45691.0,135.186,135.226,134.9565,135.0264,45691.0
2025-02-26 12:50:00,135.26,135.31,135.11,135.17,7049.0,134.9665,135.0164,134.8168,134.8767,7049.0
2025-02-26 12:55:00,135.18,135.19,134.78,134.9,12018.0,134.8867,134.8967,134.4876,134.6073,12018.0
2025-02-26 13:00:00,134.89,134.89,134.62,134.87,4057.0,134.5973,134.5973,134.3279,134.5774,4057.0
2025-02-26 13:05:00,134.93,134.93,134.76,134.84,2309.0,134.6372,134.6372,134.4676,134.5474,2309.0
2025-02-26 13:10:00,134.85,134.94,134.73,134.92,4026.0,134.5574,134.6472,134.4377,134.6273,4026.0
2025-02-26 13:15:00,134.89,134.92,134.78,134.79,970.0,134.5973,134.6273,134.4876,134.4975,970.0
2025-02-26 13:20:00,134.81,134.89,134.73,134.86,3809.0,134.5175,134.5973,134.4377,134.5674,3809.0
2025-02-26 13:25:00,134.84,134.84,134.61,134.61,3000.0,134.5474,134.5474,134.3179,134.3179,3000.0
2025-02-26 13:30:00,134.63,134.79,134.61,134.78,5000.0,134.3379,134.4975,134.3179,134.4876,5000.0
2025-02-26 13:35:00,134.77,134.84,134.37,134.41,10995.0,134.4776,134.5474,134.0784,134.1184,10995.0
2025-02-26 13:40:00,134.42,134.42,134.22,134.28,9084.0,134.1283,134.1283,133.9288,133.9886,9084.0
2025-02-26 13:45:00,134.28,134.28,134.17,134.2,17920.0,133.9886,133.9886,133.8789,133.9088,17920.0
2025-02-26 13:50:00,134.19,134.19,134.06,134.09,20610.0,133.8988,133.8988,133.7691,133.7991,20610.0
2025-02-26 13:55:00,134.07,134.14,134.02,134.09,2412.0,133.7791,133.8489,133.7292,133.7991,2412.0
2025-02-26 14:00:00,134.09,134.58,134.02,134.33,13547.0,133.7991,134.288,133.7292,134.0385,13547.0
2025-02-26 14:05:00,134.34,134.45,134.34,134.4,3100.0,134.0485,134.1583,134.0485,134.1084,3100.0
2025-02-26 14:10:00,134.34,134.4,134.24,134.24,2100.0,134.0485,134.1084,133.9487,133.9487,2100.0
2025-02-26 14:15:00,134.29,134.44,134.17,134.44,15695.0,133.9986,134.1483,133.8789,134.1483,15695.0
2025-02-26 14:20:00,134.47,134.6,134.47,134.6,5971.0,134.1782,134.3079,134.1782,134.3079,5971.0
2025-02-26 14:25:00,134.61,134.69,134.58,134.64,3076.0,134.3179,134.3978,134.288,134.3479,3076.0
2025-02-26 14:30:00,134.62,134.64,134.56,134.63,4057.0,134.3279,134.3479,134.268,134.3379,4057.0
2025-02-26 14:35:00,134.69,134.77,134.68,134.68,2226.0,134.3978,134.4776,134.3878,134.3878,2226.0
2025-02-26 14:40:00,134.69,134.78,134.66,134.75,4253.0,134.3978,134.4876,134.3678,134.4576,4253.0
2025-02-26 14:45:00,134.78,134.79,134.61,134.68,5181.0,134.4876,134.4975,134.3179,134.3878,5181.0
2025-02-26 14:50:00,134.65,134.7,134.56,134.62,4704.0,134.3578,134.4077,134.268,134.3279,4704.0
2025-02-26 14:55:00,134.61,134.62,134.47,134.52,6565.0,134.3179,134.3279,134.1782,134.2281,6565.0
2025-02-26 15:00:00,134.56,134.67,134.45,134.5,8937.0,134.268,134.3778,134.1583,134.2082,8937.0
2025-02-26 15:05:00,134.6,134.65,134.53,134.56,3864.0,134.3079,134.3578,134.2381,134.268,3864.0
2025-02-26 15:10:00,134.56,134.69,134.49,134.68,14860.0,134.268,134.3978,134.1982,134.3878,14860.0
2025-02-26 15:15:00,134.62,134.67,134.54,134.62,6215.0,134.3279,134.3778,134.2481,134.3279,6215.0
2025-02-26 15:20:00,134.62,134.69,134.59,134.65,10148.0,134.3279,134.3978,134.298,134.3578,10148.0
2025-02-26 15:25:00,134.66,134.72,134.52,134.54,12670.0,134.3678,134.4277,134.2281,134.2481,12670.0
2025-02-26 15:30:00,134.55,134.77,134.53,134.68,9363.0,134.2581,134.4776,134.2381,134.3878,9363.0
2025-02-26 15:35:00,134.72,134.82,134.68,134.68,7690.0,134.4277,134.5275,134.3878,134.3878,7690.0
2025-02-26 15:40:00,134.66,134.87,134.56,134.84,14539.0,134.3678,134.5774,134.268,134.5474,14539.0
2025-02-26 15:45:00,134.85,135.04,134.8,134.94,36598.0,134.5574,134.747,134.5075,134.6472,36598.0
2025-02-26 15:50:00,134.98,134.98,134.57,134.61,50956.0,134.6871,134.6871,134.278,134.3179,50956.0
2025-02-26 15:55:00,134.64,134.64,134.35,134.36,102801.0,134.3479,134.3479,134.0585,134.0685,102801.0
2025-02-27 09:30:00,128.78,131.32,127.84,130.05,153241.0,128.5006,131.0351,127.5626,129.7678,153241.0
2025-02-27 09:35:00,130.27,131.02,127.19,127.2,84616.0,129.9873,130.7357,126.914,126.924,84616.0
2025-02-27 09:40:00,127.02,127.52,125.81,127.52,119840.0,126.7444,127.2433,125.537,127.2433,119840.0
2025-02-27 09:45:00,127.25,128.57,126.86,128.2,38664.0,126.9739,128.291,126.5847,127.9218,38664.0
2025-02-27 09:50:00,128.21,129.75,128.21,129.59,23315.0,127.9318,129.4685,127.9318,129.3088,23315.0
2025-02-27 09:55:00,129.63,130.63,129.54,129.96,27174.0,129.3487,130.3466,129.2589,129.678,27174.0
2025-02-27 10:00:00,130.12,130.49,129.11,129.17,30100.0,129.8377,130.2069,128.8299,128.8897,30100.0
2025-02-27 10:05:00,129.26,129.74,128.98,129.28,24310.0,128.9795,129.4585,128.7001,128.9995,24310.0
2025-02-27 10:10:00,129.17,129.21,128.41,128.46,23418.0,128.8897,128.9296,128.1314,128.1813,23418.0
2025-02-27 10:15:00,128.6,129.16,128.3,129.08,24273.0,128.321,128.8798,128.0216,128.7999,24273.0
2025-02-27 10:20:00,129.17,130.03,129.04,129.42,8464.0,128.8897,129.7479,128.76,129.1392,8464.0
2025-02-27 10:25:00,129.4,129.42,128.97,129.33,12389.0,129.1192,129.1392,128.6902,129.0494,12389.0
2025-02-27 10:30:00,129.32,129.92,129.3,129.65,8140.0,129.0394,129.6381,129.0194,129.3687,8140.0
2025-02-27 10:35:00,129.65,129.65,128.64,128.7,19939.0,129.3687,129.3687,128.3609,128.4208,19939.0
2025-02-27 10:40:00,128.62,128.79,128.42,128.75,11168.0,128.3409,128.5106,128.1414,128.4706,11168.0
2025-02-27 10:45:00,128.7,129.03,128.66,128.72,11033.0,128.4208,128.75,128.3808,128.4407,11033.0
2025-02-27 10:50:00,128.72,128.72,128.0,128.4,14258.0,128.4407,128.4407,127.7223,128.1214,14258.0
2025-02-27 10:55:00,128.43,128.9,128.42,128.58,24129.0,128.1513,128.6203,128.1414,128.301,24129.0
2025-02-27 11:00:00,128.59,129.0,128.46,128.46,11011.0,128.311,128.7201,128.1813,128.1813,11011.0
2025-02-27 11:05:00,128.37,128.88,128.37,128.44,6323.0,128.0915,128.6004,128.0915,128.1613,6323.0
2025-02-27 11:10:00,128.52,128.92,128.34,128.88,24386.0,128.2411,128.6403,128.0615,128.6004,24386.0
2025-02-27 11:15:00,128.94,129.66,128.93,129.41,23402.0,128.6602,129.3787,128.6503,129.1292,23402.0
2025-02-27 11:20:00,129.31,129.31,128.99,129.05,7027.0,129.0294,129.0294,128.7101,128.77,7027.0
2025-02-27 11:25:00,128.84,128.95,128.63,128.91,6606.0,128.5604,128.6702,128.3509,128.6303,6606.0
2025-02-27 11:30:00,128.98,129.39,128.95,129.39,4999.0,128.7001,129.1093,128.6702,129.1093,4999.0
2025-02-27 11:35:00,129.39,129.47,129.22,129.31,11896.0,129.1093,129.1891,128.9396,129.0294,11896.0
2025-02-27 11:40:00,129.33,129.58,129.29,129.5,14322.0,129.0494,129.2988,129.0095,129.219,14322.0
2025-02-27 11:45:00,129.58,129.73,129.47,129.54,7786.0,129.2988,129.4485,129.1891,129.2589,7786.0
2025-02-27 11:50:00,129.54,129.55,129.24,129.25,6094.0,129.2589,129.2689,128.9596,128.9696,6094.0
2025-02-27 11:55:00,129.25,129.32,128.92,129.02,10858.0,128.9696,129.0394,128.6403,128.7401,10858.0
2025-02-27 12:00:00,129.02,129.37,128.89,129.33,14845.0,128.7401,129.0893,128.6103,129.0494,14845.0
2025-02-27 12:05:00,129.33,129.34,128.95,129.09,18068.0,129.0494,129.0594,128.6702,128.8099,18068.0
2025-02-27 12:10:00,128.98,129.1,128.96,129.1,3369.0,128.7001,128.8199,128.6802,128.8199,3369.0
2025-02-27 12:15:00,129.05,129.1,128.76,128.76,6195.0,128.77,128.8199,128.4806,128.4806,6195.0
2025-02-27 12:20:00,128.69,129.13,128.69,129.09,5457.0,128.4108,128.8498,128.4108,128.8099,5457.0
2025-02-27 12:25:00,129.06,129.45,129.06,129.45,5586.0,128.78,129.1691,128.78,129.1691,5586.0
2025-02-27 12:30:00,129.44,129.56,129.35,129.42,13531.0,129.1591,129.2789,129.0693,129.1392,13531.0
2025-02-27 12:35:00,129.47,129.51,129.13,129.21,15774.0,129.1891,129.229,128.8498,128.9296,15774.0
2025-02-27 12:40:00,129.22,129.23,129.06,129.12,5867.0,128.9396,128.9496,128.78,128.8398,5867.0
2025-02-27 12:45:00,129.17,129.28,129.07,129.07,10678.0,128.8897,128.9995,128.7899,128.7899,10678.0
2025-02-27 12:50:00,129.01,129.21,128.89,129.21,4687.0,128.7301,128.9296,128.6103,128.9296,4687.0
2025-02-27 12:55:00,129.21,129.47,129.16,129.27,24752.0,128.9296,129.1891,128.8798,128.9895,24752.0
2025-02-27 13:00:00,129.27,129.39,129.21,129.24,9428.0,128.9895,129.1093,128.9296,128.9596,9428.0
2025-02-27 13:05:00,129.28,129.28,128.96,128.96,2296.0,128.9995,128.9995,128.6802,128.6802,2296.0
2025-02-27 13:10:00,128.97,129.11,128.88,128.92,7310.0,128.6902,128.8299,128.6004,128.6403,7310.0
2025-02-27 13:15:00,128.96,128.99,128.9,128.9,2941.0,128.6802,128.7101,128.6203,128.6203,2941.0
2025-02-27 13:20:00,128.94,128.95,128.71,128.75,5746.0,128.6602,128.6702,128.4307,128.4706,5746.0
2025-02-27 13:25:00,128.75,128.79,128.46,128.46,9525.0,128.4706,128.5106,128.1813,128.1813,9525.0
2025-02-27 13:30:00,128.52,128.63,128.46,128.55,27675.0,128.2411,128.3509,128.1813,128.2711,27675.0
2025-02-27 13:35:00,128.63,128.63,128.07,128.08,13943.0,128.3509,128.3509,127.7921,127.8021,13943.0
2025-02-27 13:40:00,128.11,128.13,127.99,128.0,6978.0,127.832,127.852,127.7123,127.7223,6978.0
2025-02-27 13:45:00,128.0,128.27,128.0,128.22,16218.0,127.7223,127.9917,127.7223,127.9418,16218.0
2025-02-27 13:50:00,128.25,128.45,128.25,128.28,6310.0,127.9717,128.1713,127.9717,128.0017,6310.0
2025-02-27 13:55:00,128.34,128.38,128.24,128.37,19009.0,128.0615,128.1014,127.9617,128.0915,19009.0
2025-02-27 14:00:00,128.31,128.48,128.3,128.41,7369.0,128.0316,128.2012,128.0216,128.1314,7369.0
2025-02-27 14:05:00,128.41,128.46,127.79,127.83,63275.0,128.1314,128.1813,127.5127,127.5526,63275.0
2025-02-27 14:10:00,127.89,127.98,127.68,127.85,16619.0,127.6125,127.7023,127.403,127.5726,16619.0
2025-02-27 14:15:00,127.85,128.08,127.79,127.93,39632.0,127.5726,127.8021,127.5127,127.6524,39632.0
2025-02-27 14:20:00,127.94,128.13,127.89,128.07,29709.0,127.6624,127.852,127.6125,127.7921,29709.0
2025-02-27 14:25:00,128.13,128.45,128.06,128.11,12149.0,127.852,128.1713,127.7821,127.832,12149.0
2025-02-27 14:30:00,128.13,128.13,127.47,127.47,10973.0,127.852,127.852,127.1934,127.1934,10973.0
2025-02-27 14:35:00,127.47,127.61,127.34,127.54,22251.0,127.1934,127.3331,127.0637,127.2633,22251.0
2025-02-27 14:40:00,127.49,127.51,127.32,127.5,26723.0,127.2134,127.2333,127.0437,127.2234,26723.0
2025-02-27 14:45:00,127.51,127.57,127.27,127.47,11115.0,127.2333,127.2932,126.9939,127.1934,11115.0
2025-02-27 14:50:00,127.47,127.52,127.1,127.22,20291.0,127.1934,127.2433,126.8242,126.944,20291.0
2025-02-27 14:55:00,127.22,127.4,127.13,127.24,32610.0,126.944,127.1236,126.8542,126.9639,32610.0
2025-02-27 15:00:00,127.24,127.36,127.22,127.29,16615.0,126.9639,127.0837,126.944,127.0138,16615.0
2025-02-27 15:05:00,127.29,127.39,127.02,127.13,37255.0,127.0138,127.1136,126.7444,126.8542,37255.0
2025-02-27 15:10:00,127.14,127.14,126.99,127.04,60174.0,126.8641,126.8641,126.7145,126.7644,60174.0
2025-02-27 15:15:00,127.0,127.14,126.92,126.98,29981.0,126.7244,126.8641,126.6446,126.7045,29981.0
2025-02-27 15:20:00,126.91,127.11,126.83,127.02,26998.0,126.6346,126.8342,126.5548,126.7444,26998.0
2025-02-27 15:25:00,127.06,127.52,127.0,127.1,67988.0,126.7843,127.2433,126.7244,126.8242,67988.0
2025-02-27 15:30:00,127.11,127.34,127.09,127.23,27528.0,126.8342,127.0637,126.8142,126.9539,27528.0
2025-02-27 15:35:00,127.23,127.3,127.0,127.02,31331.0,126.9539,127.0238,126.7244,126.7444,31331.0
2025-02-27 15:40:00,127.0,127.38,127.0,127.24,34114.0,126.7244,127.1036,126.7244,126.9639,34114.0
2025-02-27 15:45:00,127.23,127.41,127.12,127.24,54389.0,126.9539,127.1336,126.8442,126.9639,54389.0
2025-02-27 15:50:00,127.29,127.37,126.92,127.04,69278.0,127.0138,127.0936,126.6446,126.7644,69278.0
2025-02-27 15:55:00,127.08,127.22,126.97,127.09,157224.0,126.8043,126.944,126.6945,126.8142,157224.0
2025-02-28 09:30:00,128.2,129.51,127.63,128.16,51845.0,127.9218,129.229,127.3531,127.8819,51845.0
2025-02-28 09:35:00,128.2,128.2,127.11,128.11,35121.0,127.9218,127.9218,126.8342,127.832,35121.0
2025-02-28 09:40:00,128.3,128.3,127.5,127.53,7991.0,128.0216,128.0216,127.2234,127.2533,7991.0
2025-02-28 09:45:00,127.75,128.0,127.64,127.72,8461.0,127.4728,127.7223,127.3631,127.4429,8461.0
2025-02-28 09:50:00,127.79,128.14,127.63,128.1,7654.0,127.5127,127.862,127.3531,127.8221,7654.0
2025-02-28 09:55:00,128.15,128.25,127.65,128.01,5105.0,127.8719,127.9717,127.373,127.7322,5105.0
2025-02-28 10:00:00,128.12,128.26,127.51,127.76,17784.0,127.842,127.9817,127.2333,127.4828,17784.0
2025-02-28 10:05:00,127.77,127.87,127.34,127.43,14116.0,127.4928,127.5926,127.0637,127.1535,14116.0
2025-02-28 10:10:00,127.43,127.64,127.08,127.09,11037.0,127.1535,127.3631,126.8043,126.8142,11037.0
2025-02-28 10:15:00,127.03,127.09,126.79,126.92,5670.0,126.7544,126.8142,126.5149,126.6446,5670.0
2025-02-28 10:20:00,126.78,127.14,126.78,127.01,7207.0,126.5049,126.8641,126.5049,126.7344,7207.0
2025-02-28 10:25:00,126.93,126.93,126.66,126.66,4760.0,126.6546,126.6546,126.3852,126.3852,4760.0
2025-02-28 10:30:00,126.75,127.06,126.72,126.96,5151.0,126.475,126.7843,126.445,126.6845,5151.0
2025-02-28 10:35:00,126.94,127.0,126.85,127.0,3520.0,126.6646,126.7244,126.5748,126.7244,3520.0
2025-02-28 10:40:00,127.0,127.0,126.64,126.81,29400.0,126.7244,126.7244,126.3652,126.5349,29400.0
2025-02-28 10:45:00,126.81,126.87,126.64,126.8,15221.0,126.5349,126.5947,126.3652,126.5249,15221.0
2025-02-28 10:50:00,126.9,126.94,126.72,126.73,4358.0,126.6247,126.6646,126.445,126.455,4358.0
2025-02-28 10:55:00,126.82,127.04,126.82,126.93,3565.0,126.5448,126.7644,126.5448,126.6546,3565.0
2025-02-28 11:00:00,126.93,127.02,126.73,126.89,7098.0,126.6546,126.7444,126.455,126.6147,7098.0
2025-02-28 11:05:00,126.9,126.91,126.63,126.71,15720.0,126.6247,126.6346,126.3552,126.4351,15720.0
2025-02-28 11:10:00,126.7,126.73,126.49,126.54,17357.0,126.4251,126.455,126.2155,126.2654,17357.0
2025-02-28 11:15:00,126.58,126.72,126.53,126.55,12470.0,126.3054,126.445,126.2555,126.2754,12470.0
2025-02-28 11:20:00,126.56,126.75,126.51,126.58,13111.0,126.2854,126.475,126.2355,126.3054,13111.0
2025-02-28 11:25:00,126.55,126.55,126.36,126.49,10630.0,126.2754,126.2754,126.0858,126.2155,10630.0
2025-02-28 11:30:00,126.5,127.01,126.46,127.01,44893.0,126.2255,126.7344,126.1856,126.7344,44893.0
2025-02-28 11:35:00,127.02,127.02,126.81,126.81,3611.0,126.7444,126.7444,126.5349,126.5349,3611.0
2025-02-28 11:40:00,126.85,127.35,126.85,127.27,7200.0,126.5748,127.0737,126.5748,126.9939,7200.0
2025-02-28 11:45:00,127.27,127.27,127.1,127.23,2867.0,126.9939,126.9939,126.8242,126.9539,2867.0
2025-02-28 11:50:00,127.22,127.39,127.16,127.16,4571.0,126.944,127.1136,126.8841,126.8841,4571.0
2025-02-28 11:55:00,127.23,127.23,127.06,127.06,3092.0,126.9539,126.9539,126.7843,126.7843,3092.0
2025-02-28 12:00:00,126.96,126.98,126.84,126.84,4118.0,126.6845,126.7045,126.5648,126.5648,4118.0
2025-02-28 12:05:00,126.85,126.95,126.83,126.83,2640.0,126.5748,126.6745,126.5548,126.5548,2640.0
2025-02-28 12:10:00,126.93,126.98,126.85,126.91,3769.0,126.6546,126.7045,126.5748,126.6346,3769.0
2025-02-28 12:15:00,126.88,126.96,126.87,126.92,3246.0,126.6047,126.6845,126.5947,126.6446,3246.0
2025-02-28 12:20:00,126.87,126.87,126.63,126.71,7298.0,126.5947,126.5947,126.3552,126.4351,7298.0
2025-02-28 12:25:00,126.79,126.84,126.67,126.67,3244.0,126.5149,126.5648,126.3952,126.3952,3244.0
2025-02-28 12:30:00,126.7,126.71,126.55,126.55,4717.0,126.4251,126.4351,126.2754,126.2754,4717.0
2025-02-28 12:35:00,126.55,126.62,126.46,126.48,4905.0,126.2754,126.3453,126.1856,126.2056,4905.0
2025-02-28 12:40:00,126.49,126.53,126.41,126.52,4741.0,126.2155,126.2555,126.1357,126.2455,4741.0
2025-02-28 12:45:00,126.53,126.54,126.36,126.43,3443.0,126.2555,126.2654,126.0858,126.1557,3443.0
2025-02-28 12:50:00,126.43,126.54,126.34,126.34,5749.0,126.1557,126.2654,126.0659,126.0659,5749.0
2025-02-28 12:55:00,126.36,126.37,126.12,126.19,4044.0,126.0858,126.0958,125.8463,125.9162,4044.0
2025-02-28 13:00:00,126.12,126.34,126.08,126.27,4722.0,125.8463,126.0659,125.8064,125.996,4722.0
2025-02-28 13:05:00,126.21,126.28,126.18,126.21,5676.0,125.9362,126.006,125.9062,125.9362,5676.0
2025-02-28 13:10:00,126.18,126.28,126.09,126.27,17626.0,125.9062,126.006,125.8164,125.996,17626.0
2025-02-28 13:15:00,126.27,126.38,126.12,126.12,19943.0,125.996,126.1058,125.8463,125.8463,19943.0
2025-02-28 13:20:00,126.22,126.25,125.95,125.97,17878.0,125.9461,125.9761,125.6767,125.6967,17878.0
2025-02-28 13:25:00,126.03,126.34,125.97,126.34,33008.0,125.7565,126.0659,125.6967,126.0659,33008.0
2025-02-28 13:30:00,126.32,126.69,126.32,126.62,4612.0,126.0459,126.4151,126.0459,126.3453,4612.0
2025-02-28 13:35:00,126.62,126.81,126.61,126.8,5462.0,126.3453,126.5349,126.3353,126.5249,5462.0
2025-02-28 13:40:00,126.81,126.81,126.58,126.69,15817.0,126.5349,126.5349,126.3054,126.4151,15817.0
2025-02-28 13:45:00,126.69,126.94,126.69,126.83,5695.0,126.4151,126.6646,126.4151,126.5548,5695.0
2025-02-28 13:50:00,126.88,126.88,126.59,126.63,11434.0,126.6047,126.6047,126.3153,126.3552,11434.0
2025-02-28 13:55:00,126.62,126.62,126.18,126.18,6020.0,126.3453,126.3453,125.9062,125.9062,6020.0
2025-02-28 14:00:00,126.23,126.56,126.23,126.52,5271.0,125.9561,126.2854,125.9561,126.2455,5271.0
2025-02-28 14:05:00,126.47,126.62,126.41,126.47,10513.0,126.1956,126.3453,126.1357,126.1956,10513.0
2025-02-28 14:10:00,126.47,126.55,126.34,126.53,9460.0,126.1956,126.2754,126.0659,126.2555,9460.0
2025-02-28 14:15:00,126.6,126.6,126.37,126.5,12595.0,126.3253,126.3253,126.0958,126.2255,12595.0
2025-02-28 14:20:00,126.5,126.56,126.38,126.56,8123.0,126.2255,126.2854,126.1058,126.2854,8123.0
2025-02-28 14:25:00,126.57,126.66,126.55,126.63,5704.0,126.2954,126.3852,126.2754,126.3552,5704.0
2025-02-28 14:30:00,126.63,126.97,126.63,126.92,12425.0,126.3552,126.6945,126.3552,126.6446,12425.0
2025-02-28 14:35:00,126.89,127.04,126.74,126.92,7532.0,126.6147,126.7644,126.465,126.6446,7532.0
2025-02-28 14:40:00,126.92,126.92,126.81,126.92,5364.0,126.6446,126.6446,126.5349,126.6446,5364.0
2025-02-28 14:45:00,126.9,126.93,126.81,126.92,5059.0,126.6247,126.6546,126.5349,126.6446,5059.0
2025-02-28 14:50:00,126.93,127.07,126.87,127.01,9788.0,126.6546,126.7943,126.5947,126.7344,9788.0
2025-02-28 14:55:00,127.0,127.17,126.96,127.17,8664.0,126.7244,126.8941,126.6845,126.8941,8664.0
2025-02-28 15:00:00,127.1,127.26,126.92,127.21,11231.0,126.8242,126.9839,126.6446,126.934,11231.0
2025-02-28 15:05:00,127.16,127.21,127.0,127.11,7879.0,126.8841,126.934,126.7244,126.8342,7879.0
2025-02-28 15:10:00,127.12,127.2,127.05,127.14,8626.0,126.8442,126.924,126.7743,126.8641,8626.0
2025-02-28 15:15:00,127.14,127.28,127.11,127.13,15683.0,126.8641,127.0038,126.8342,126.8542,15683.0
2025-02-28 15:20:00,127.14,127.23,127.08,127.14,6813.0,126.8641,126.9539,126.8043,126.8641,6813.0
2025-02-28 15:25:00,127.18,127.48,127.17,127.41,11751.0,126.904,127.2034,126.8941,127.1336,11751.0
2025-02-28 15:30:00,127.39,127.43,127.22,127.22,10179.0,127.1136,127.1535,126.944,126.944,10179.0
2025-02-28 15:35:00,127.22,127.23,127.04,127.09,49241.0,126.944,126.9539,126.7644,126.8142,49241.0
2025-02-28 15:40:00,127.12,127.48,127.06,127.39,56543.0,126.8442,127.2034,126.7843,127.1136,56543.0
2025-02-28 15:45:00,127.4,127.4,127.24,127.33,31862.0,127.1236,127.1236,126.9639,127.0537,31862.0
2025-02-28 15:50:00,127.35,127.38,126.95,127.12,81076.0,127.0737,127.1036,126.6745,126.8442,81076.0
2025-02-28 15:55:00,127.16,127.94,127.12,127.9,206255.0,126.8841,127.6624,126.8442,127.6225,206255.0
2025-03-03 09:30:00,129.0,129.0,126.04,126.46,33950.0,128.7201,128.7201,125.7665,126.1856,33950.0
2025-03-03 09:35:00,126.46,126.65,125.75,126.54,43832.0,126.1856,126.3752,125.4772,126.2654,43832.0
2025-03-03 09:40:00,126.62,128.12,126.61,127.79,15581.0,126.3453,127.842,126.3353,127.5127,15581.0
2025-03-03 09:45:00,127.58,128.05,127.42,128.01,14447.0,127.3032,127.7722,127.1435,127.7322,14447.0
2025-03-03 09:50:00,127.97,128.1,127.73,127.98,38390.0,127.6923,127.8221,127.4529,127.7023,38390.0
2025-03-03 09:55:00,127.98,128.26,127.84,127.88,57093.0,127.7023,127.9817,127.5626,127.6025,57093.0
2025-03-03 10:00:00,127.73,128.13,127.63,127.87,27415.0,127.4529,127.852,127.3531,127.5926,27415.0
2025-03-03 10:05:00,127.93,128.28,127.72,128.07,44411.0,127.6524,128.0017,127.4429,127.7921,44411.0
2025-03-03 10:10:00,128.01,128.1,127.92,127.92,13335.0,127.7322,127.8221,127.6424,127.6424,13335.0
2025-03-03 10:15:00,127.92,127.92,127.4,127.5,21384.0,127.6424,127.6424,127.1236,127.2234,21384.0
2025-03-03 10:20:00,127.55,127.74,127.51,127.68,81386.0,127.2732,127.4628,127.2333,127.403,81386.0
2025-03-03 10:25:00,127.79,128.05,127.75,128.0,36059.0,127.5127,127.7722,127.4728,127.7223,36059.0
2025-03-03 10:30:00,127.82,128.0,127.57,127.57,5917.0,127.5427,127.7223,127.2932,127.2932,5917.0
2025-03-03 10:35:00,127.63,127.63,127.22,127.39,13045.0,127.3531,127.3531,126.944,127.1136,13045.0
2025-03-03 10:40:00,127.38,128.0,127.3,128.0,6868.0,127.1036,127.7223,127.0238,127.7223,6868.0
2025-03-03 10:45:00,127.93,127.93,127.42,127.49,6708.0,127.6524,127.6524,127.1435,127.2134,6708.0
2025-03-03 10:50:00,127.54,127.66,127.53,127.66,1572.0,127.2633,127.383,127.2533,127.383,1572.0
2025-03-03 10:55:00,127.62,127.76,127.56,127.68,8037.0,127.3431,127.4828,127.2832,127.403,8037.0
2025-03-03 11:00:00,127.77,128.0,127.75,127.91,8296.0,127.4928,127.7223,127.4728,127.6325,8296.0
2025-03-03 11:05:00,127.9,127.92,127.72,127.72,2854.0,127.6225,127.6424,127.4429,127.4429,2854.0
2025-03-03 11:10:00,127.77,127.85,127.67,127.83,16661.0,127.4928,127.5726,127.393,127.5526,16661.0
2025-03-03 11:15:00,127.75,127.91,127.62,127.88,9284.0,127.4728,127.6325,127.3431,127.6025,9284.0
2025-03-03 11:20:00,127.9,128.08,127.89,128.06,13494.0,127.6225,127.8021,127.6125,127.7821,13494.0
2025-03-03 11:25:00,128.09,128.1,127.87,127.93,5223.0,127.8121,127.8221,127.5926,127.6524,5223.0
2025-03-03 11:30:00,127.93,127.95,127.85,127.9,2503.0,127.6524,127.6724,127.5726,127.6225,2503.0
2025-03-03 11:35:00,127.85,127.95,127.68,127.73,8288.0,127.5726,127.6724,127.403,127.4529,8288.0
2025-03-03 11:40:00,127.74,127.87,127.74,127.86,2780.0,127.4628,127.5926,127.4628,127.5826,2780.0
2025-03-03 11:45:00,127.86,128.11,127.81,128.11,3203.0,127.5826,127.832,127.5327,127.832,3203.0
2025-03-03 11:50:00,128.09,128.1,128.03,128.09,1572.0,127.8121,127.8221,127.7522,127.8121,1572.0
2025-03-03 11:55:00,128.09,128.09,127.98,127.98,4662.0,127.8121,127.8121,127.7023,127.7023,4662.0
2025-03-03 12:00:00,128.01,128.2,127.94,128.12,12281.0,127.7322,127.9218,127.6624,127.842,12281.0
2025-03-03 12:05:00,128.19,128.44,128.19,128.26,2682.0,127.9119,128.1613,127.9119,127.9817,2682.0
2025-03-03 12:10:00,128.33,128.37,128.17,128.27,4416.0,128.0516,128.0915,127.8919,127.9917,4416.0
2025-03-03 12:15:00,128.16,128.33,128.15,128.33,3711.0,127.8819,128.0516,127.8719,128.0516,3711.0
2025-03-03 12:20:00,128.26,128.45,128.26,128.45,2812.0,127.9817,128.1713,127.9817,128.1713,2812.0
2025-03-03 12:25:00,128.37,128.4,128.2,128.22,4200.0,128.0915,128.1214,127.9218,127.9418,4200.0
2025-03-03 12:30:00,128.27,128.37,128.12,128.12,8517.0,127.9917,128.0915,127.842,127.842,8517.0
2025-03-03 12:35:00,128.16,128.17,128.07,128.08,2400.0,127.8819,127.8919,127.7921,127.8021,2400.0
2025-03-03 12:40:00,128.04,128.09,128.02,128.03,1000.0,127.7622,127.8121,127.7422,127.7522,1000.0
2025-03-03 12:45:00,128.05,128.17,127.96,128.17,4958.0,127.7722,127.8919,127.6824,127.8919,4958.0
2025-03-03 12:50:00,128.14,128.14,127.94,127.94,4881.0,127.862,127.862,127.6624,127.6624,4881.0
2025-03-03 12:55:00,127.96,128.07,127.91,128.02,5502.0,127.6824,127.7921,127.6325,127.7422,5502.0
2025-03-03 13:00:00,128.0,128.03,127.86,127.88,5216.0,127.7223,127.7522,127.5826,127.6025,5216.0
2025-03-03 13:05:00,127.84,127.85,127.63,127.64,14539.0,127.5626,127.5726,127.3531,127.3631,14539.0
2025-03-03 13:10:00,127.59,127.81,127.58,127.69,21862.0,127.3132,127.5327,127.3032,127.4129,21862.0
2025-03-03 13:15:00,127.7,127.79,127.68,127.73,4973.0,127.4229,127.5127,127.403,127.4529,4973.0
2025-03-03 13:20:00,127.67,127.74,127.58,127.73,6211.0,127.393,127.4628,127.3032,127.4529,6211.0
2025-03-03 13:25:00,127.69,127.77,127.6,127.68,3504.0,127.4129,127.4928,127.3231,127.403,3504.0
2025-03-03 13:30:00,127.68,127.72,127.4,127.45,7534.0,127.403,127.4429,127.1236,127.1735,7534.0
2025-03-03 13:35:00,127.46,127.64,127.41,127.56,7981.0,127.1834,127.3631,127.1336,127.2832,7981.0
2025-03-03 13:40:00,127.54,127.62,127.49,127.58,4027.0,127.2633,127.3431,127.2134,127.3032,4027.0
2025-03-03 13:45:00,127.54,127.85,127.49,127.54,9081.0,127.2633,127.5726,127.2134,127.2633,9081.0
2025-03-03 13:50:00,127.69,127.69,127.43,127.47,5764.0,127.4129,127.4129,127.1535,127.1934,5764.0
2025-03-03 13:55:00,127.41,127.48,127.29,127.48,6242.0,127.1336,127.2034,127.0138,127.2034,6242.0
2025-03-03 14:00:00,127.46,127.61,127.34,127.39,14704.0,127.1834,127.3331,127.0637,127.1136,14704.0
2025-03-03 14:05:00,127.35,127.37,127.09,127.09,27637.0,127.0737,127.0936,126.8142,126.8142,27637.0
2025-03-03 14:10:00,127.07,127.14,127.03,127.08,7261.0,126.7943,126.8641,126.7544,126.8043,7261.0
2025-03-03 14:15:00,127.08,127.09,126.86,126.87,6229.0,126.8043,126.8142,126.5847,126.5947,6229.0
2025-03-03 14:20:00,126.96,127.01,126.87,126.95,7249.0,126.6845,126.7344,126.5947,126.6745,7249.0
2025-03-03 14:25:00,126.94,126.94,126.81,126.82,4153.0,126.6646,126.6646,126.5349,126.5448,4153.0
2025-03-03 14:30:00,126.85,127.05,126.82,126.95,22072.0,126.5748,126.7743,126.5448,126.6745,22072.0
2025-03-03 14:35:00,127.0,127.06,126.91,126.93,24132.0,126.7244,126.7843,126.6346,126.6546,24132.0
2025-03-03 14:40:00,126.96,127.19,126.93,127.19,31365.0,126.6845,126.914,126.6546,126.914,31365.0
2025-03-03 14:45:00,127.26,127.33,127.12,127.15,6282.0,126.9839,127.0537,126.8442,126.8741,6282.0
2025-03-03 14:50:00,127.14,127.19,126.7,126.7,7693.0,126.8641,126.914,126.4251,126.4251,7693.0
2025-03-03 14:55:00,126.75,126.89,126.63,126.7,10029.0,126.475,126.6147,126.3552,126.4251,10029.0
2025-03-03 15:00:00,126.61,126.63,126.28,126.33,15299.0,126.3353,126.3552,126.006,126.0559,15299.0
2025-03-03 15:05:00,126.41,126.45,126.22,126.27,6117.0,126.1357,126.1756,125.9461,125.996,6117.0
2025-03-03 15:10:00,126.29,126.29,126.0,126.2,12055.0,126.016,126.016,125.7266,125.9262,12055.0
2025-03-03 15:15:00,126.23,126.34,126.06,126.07,13241.0,125.9561,126.0659,125.7865,125.7965,13241.0
2025-03-03 15:20:00,126.02,126.1,125.92,125.98,12161.0,125.7466,125.8264,125.6468,125.7067,12161.0
2025-03-03 15:25:00,125.98,126.03,125.71,125.8,13273.0,125.7067,125.7565,125.4372,125.527,13273.0
2025-03-03 15:30:00,125.81,126.0,125.81,125.91,11166.0,125.537,125.7266,125.537,125.6368,11166.0
2025-03-03 15:35:00,125.87,125.91,125.74,125.74,23814.0,125.5969,125.6368,125.4672,125.4672,23814.0
2025-03-03 15:40:00,125.75,125.88,125.64,125.86,26042.0,125.4772,125.6069,125.3674,125.5869,26042.0
2025-03-03 15:45:00,125.79,126.11,125.79,125.98,24367.0,125.5171,125.8364,125.5171,125.7067,24367.0
2025-03-03 15:50:00,126.06,126.18,125.79,125.83,35756.0,125.7865,125.9062,125.5171,125.557,35756.0
2025-03-03 15:55:00,125.84,126.45,125.84,126.33,166063.0,125.567,126.1756,125.567,126.0559,166063.0
2025-03-04 09:30:00,125.0,125.75,124.74,124.77,67184.0,124.7288,125.4772,124.4693,124.4993,67184.0
2025-03-04 09:35:00,125.0,125.14,124.74,124.96,63811.0,124.7288,124.8685,124.4693,124.6889,63811.0
2025-03-04 09:40:00,124.83,124.84,122.33,122.51,80349.0,124.5591,124.5691,122.0646,122.2442,80349.0
2025-03-04 09:45:00,122.68,123.11,122.11,122.83,31512.0,122.4138,122.8429,121.845,122.5635,31512.0
2025-03-04 09:50:00,122.51,122.81,122.42,122.62,13660.0,122.2442,122.5435,122.1544,122.3539,13660.0
2025-03-04 09:55:00,122.56,122.72,122.28,122.67,24946.0,122.2941,122.4537,122.0147,122.4038,24946.0
2025-03-04 10:00:00,122.52,122.69,121.92,121.92,33101.0,122.2542,122.4238,121.6555,121.6555,33101.0
2025-03-04 10:05:00,121.83,122.34,121.45,122.34,76242.0,121.5657,122.0746,121.1865,122.0746,76242.0
2025-03-04 10:10:00,122.3,122.37,122.04,122.31,14629.0,122.0346,122.1045,121.7752,122.0446,14629.0
2025-03-04 10:15:00,122.32,122.86,122.24,122.47,13963.0,122.0546,122.5934,121.9748,122.2043,13963.0
2025-03-04 10:20:00,122.57,122.64,122.11,122.63,12014.0,122.3041,122.3739,121.845,122.3639,12014.0
2025-03-04 10:25:00,122.65,122.91,122.39,122.8,17906.0,122.3839,122.6433,122.1244,122.5336,17906.0
2025-03-04 10:30:00,122.8,123.03,122.6,122.98,20805.0,122.5336,122.7631,122.334,122.7132,20805.0
2025-03-04 10:35:00,122.97,123.14,122.87,123.09,21566.0,122.7032,122.8728,122.6034,122.8229,21566.0
2025-03-04 10:40:00,122.96,123.07,122.11,122.41,15773.0,122.6932,122.803,121.845,122.1444,15773.0
2025-03-04 10:45:00,122.39,123.12,122.27,122.82,31857.0,122.1244,122.8529,122.0047,122.5535,31857.0
2025-03-04 10:50:00,122.82,122.84,122.62,122.76,14199.0,122.5535,122.5735,122.3539,122.4936,14199.0
2025-03-04 10:55:00,122.71,122.92,122.29,122.36,19834.0,122.4437,122.6533,122.0247,122.0945,19834.0
2025-03-04 11:00:00,122.53,123.11,122.52,122.96,8253.0,122.2641,122.8429,122.2542,122.6932,8253.0
2025-03-04 11:05:00,122.95,123.02,122.66,122.75,10391.0,122.6832,122.7531,122.3939,122.4837,10391.0
2025-03-04 11:10:00,122.76,123.23,122.67,123.11,7885.0,122.4936,122.9626,122.4038,122.8429,7885.0
2025-03-04 11:15:00,123.11,123.17,122.86,123.02,6275.0,122.8429,122.9027,122.5934,122.7531,6275.0
2025-03-04 11:20:00,123.0,123.11,122.64,122.76,16056.0,122.7331,122.8429,122.3739,122.4936,16056.0
2025-03-04 11:25:00,122.73,123.16,122.54,123.09,9700.0,122.4637,122.8928,122.2741,122.8229,9700.0
2025-03-04 11:30:00,123.12,123.48,123.11,123.27,9781.0,122.8529,123.2121,122.8429,123.0025,9781.0
2025-03-04 11:35:00,123.27,123.47,123.07,123.32,10069.0,123.0025,123.2021,122.803,123.0524,10069.0
2025-03-04 11:40:00,123.36,123.45,123.2,123.3,10152.0,123.0923,123.1821,122.9327,123.0325,10152.0
2025-03-04 11:45:00,123.36,123.63,123.36,123.58,9252.0,123.0923,123.3618,123.0923,123.3119,9252.0
2025-03-04 11:50:00,123.51,123.67,123.29,123.43,7763.0,123.242,123.4017,123.0225,123.1622,7763.0
2025-03-04 11:55:00,123.47,123.6,123.38,123.42,3510.0,123.2021,123.3318,123.1123,123.1522,3510.0
2025-03-04 12:00:00,123.5,123.67,123.44,123.54,5864.0,123.232,123.4017,123.1722,123.2719,5864.0
2025-03-04 12:05:00,123.5,123.62,123.42,123.61,7606.0,123.232,123.3518,123.1522,123.3418,7606.0
2025-03-04 12:10:00,123.62,123.74,123.57,123.57,2618.0,123.3518,123.4715,123.3019,123.3019,2618.0
2025-03-04 12:15:00,123.62,123.62,123.44,123.56,8120.0,123.3518,123.3518,123.1722,123.2919,8120.0
2025-03-04 12:20:00,123.51,123.73,123.38,123.73,9841.0,123.242,123.4615,123.1123,123.4615,9841.0
2025-03-04 12:25:00,123.73,123.73,123.51,123.66,13008.0,123.4615,123.4615,123.242,123.3917,13008.0
2025-03-04 12:30:00,123.6,123.9,123.53,123.9,6481.0,123.3318,123.6312,123.262,123.6312,6481.0
2025-03-04 12:35:00,123.9,123.9,123.6,123.62,9079.0,123.6312,123.6312,123.3318,123.3518,9079.0
2025-03-04 12:40:00,123.7,123.74,123.45,123.58,9103.0,123.4316,123.4715,123.1821,123.3119,9103.0
2025-03-04 12:45:00,123.53,123.68,123.24,123.25,11423.0,123.262,123.4116,122.9726,122.9826,11423.0
2025-03-04 12:50:00,123.19,123.41,122.92,123.25,12661.0,122.9227,123.1422,122.6533,122.9826,12661.0
2025-03-04 12:55:00,123.26,123.26,123.03,123.1,4539.0,122.9926,122.9926,122.7631,122.8329,4539.0
2025-03-04 13:00:00,123.1,123.5,123.1,123.35,8720.0,122.8329,123.232,122.8329,123.0824,8720.0
2025-03-04 13:05:00,123.34,123.49,123.25,123.44,12120.0,123.0724,123.2221,122.9826,123.1722,12120.0
2025-03-04 13:10:00,123.41,123.75,123.41,123.62,18185.0,123.1422,123.4815,123.1422,123.3518,18185.0
2025-03-04 13:15:00,123.61,123.61,123.25,123.51,10919.0,123.3418,123.3418,122.9826,123.242,10919.0
2025-03-04 13:20:00,123.52,123.53,123.17,123.32,6493.0,123.252,123.262,122.9027,123.0524,6493.0
2025-03-04 13:25:00,123.34,123.41,123.18,123.36,7939.0,123.0724,123.1422,122.9127,123.0923,7939.0
2025-03-04 13:30:00,123.31,123.49,123.26,123.44,9000.0,123.0424,123.2221,122.9926,123.1722,9000.0
2025-03-04 13:35:00,123.45,123.52,123.29,123.43,10001.0,123.1821,123.252,123.0225,123.1622,10001.0
2025-03-04 13:40:00,123.51,123.68,123.47,123.61,7861.0,123.242,123.4116,123.2021,123.3418,7861.0
2025-03-04 13:45:00,123.67,124.08,123.67,123.98,13399.0,123.4017,123.8108,123.4017,123.711,13399.0
2025-03-04 13:50:00,123.99,124.1,123.9,123.95,7857.0,123.721,123.8307,123.6312,123.6811,7857.0
2025-03-04 13:55:00,124.0,124.1,123.92,123.95,4082.0,123.7309,123.8307,123.6511,123.6811,4082.0
2025-03-04 14:00:00,123.95,124.17,123.91,124.0,5347.0,123.6811,123.9006,123.6411,123.7309,5347.0
2025-03-04 14:05:00,123.98,124.18,123.98,124.04,5698.0,123.711,123.9106,123.711,123.7709,5698.0
2025-03-04 14:10:00,124.03,124.03,123.71,123.71,6342.0,123.7609,123.7609,123.4416,123.4416,6342.0
2025-03-04 14:15:00,123.69,123.74,123.61,123.63,5770.0,123.4216,123.4715,123.3418,123.3618,5770.0
2025-03-04 14:20:00,123.67,123.72,123.54,123.62,8000.0,123.4017,123.4516,123.2719,123.3518,8000.0
2025-03-04 14:25:00,123.53,123.59,123.37,123.39,10603.0,123.262,123.3218,123.1023,123.1223,10603.0
2025-03-04 14:30:00,123.49,123.53,123.37,123.39,8794.0,123.2221,123.262,123.1023,123.1223,8794.0
2025-03-04 14:35:00,123.35,123.6,123.35,123.48,9323.0,123.0824,123.3318,123.0824,123.2121,9323.0
2025-03-04 14:40:00,123.53,123.65,123.41,123.65,8779.0,123.262,123.3817,123.1422,123.3817,8779.0
2025-03-04 14:45:00,123.58,123.75,123.57,123.69,7327.0,123.3119,123.4815,123.3019,123.4216,7327.0
2025-03-04 14:50:00,123.69,123.85,123.68,123.75,8178.0,123.4216,123.5813,123.4116,123.4815,8178.0
2025-03-04 14:55:00,123.77,123.83,123.61,123.7,6975.0,123.5014,123.5613,123.3418,123.4316,6975.0
2025-03-04 15:00:00,123.74,124.07,123.72,123.8,9031.0,123.4715,123.8008,123.4516,123.5314,9031.0
2025-03-04 15:05:00,123.8,123.89,123.68,123.68,6205.0,123.5314,123.6212,123.4116,123.4116,6205.0
2025-03-04 15:10:00,123.67,123.84,123.64,123.75,7915.0,123.4017,123.5713,123.3717,123.4815,7915.0
2025-03-04 15:15:00,123.8,123.98,123.74,123.98,11759.0,123.5314,123.711,123.4715,123.711,11759.0
2025-03-04 15:20:00,124.0,124.14,123.92,124.12,9162.0,123.7309,123.8706,123.6511,123.8507,9162.0
2025-03-04 15:25:00,124.09,124.09,123.85,123.91,17308.0,123.8208,123.8208,123.5813,123.6411,17308.0
2025-03-04 15:30:00,123.9,123.9,123.4,123.53,11397.0,123.6312,123.6312,123.1323,123.262,11397.0
2025-03-04 15:35:00,123.57,123.68,123.46,123.56,15623.0,123.3019,123.4116,123.1921,123.2919,15623.0
2025-03-04 15:40:00,123.53,123.53,123.21,123.3,15461.0,123.262,123.262,122.9427,123.0325,15461.0
2025-03-04 15:45:00,123.33,123.41,123.12,123.16,18202.0,123.0624,123.1422,122.8529,122.8928,18202.0
2025-03-04 15:50:00,123.16,123.16,122.57,122.98,22369.0,122.8928,122.8928,122.3041,122.7132,22369.0
2025-03-04 15:55:00,123.07,123.28,123.02,123.1,87409.0,122.803,123.0125,122.7531,122.8329,87409.0
2025-03-05 09:30:00,122.48,124.86,122.29,124.81,23270.0,122.2142,124.5891,122.0247,124.5392,23270.0
2025-03-05 09:35:00,124.58,125.16,124.02,125.0,8527.0,124.3097,124.8884,123.7509,124.7288,8527.0
2025-03-05 09:40:00,125.0,125.34,125.0,125.34,1919.0,124.7288,125.068,124.7288,125.068,1919.0
2025-03-05 09:45:00,125.14,125.39,125.01,125.17,12496.0,124.8685,125.1179,124.7388,124.8984,12496.0
2025-03-05 09:50:00,125.09,125.18,124.86,125.16,5803.0,124.8186,124.9084,124.5891,124.8884,5803.0
2025-03-05 09:55:00,125.15,125.18,124.43,124.48,19190.0,124.8785,124.9084,124.16,124.2099,19190.0
2025-03-05 10:00:00,124.63,124.94,124.44,124.79,15141.0,124.3596,124.6689,124.17,124.5192,15141.0
2025-03-05 10:05:00,124.7,125.58,124.67,125.3,13493.0,124.4294,125.3075,124.3995,125.0281,13493.0
2025-03-05 10:10:00,125.33,125.46,124.96,125.46,5255.0,125.0581,125.1878,124.6889,125.1878,5255.0
2025-03-05 10:15:00,125.3,125.53,125.08,125.16,12491.0,125.0281,125.2576,124.8086,124.8884,12491.0
2025-03-05 10:20:00,125.24,125.46,125.24,125.25,5835.0,124.9683,125.1878,124.9683,124.9782,5835.0
2025-03-05 10:25:00,125.19,125.94,125.19,125.6,42934.0,124.9184,125.6667,124.9184,125.3275,42934.0
2025-03-05 10:30:00,125.64,125.84,125.53,125.66,49469.0,125.3674,125.567,125.2576,125.3873,49469.0
2025-03-05 10:35:00,125.59,125.84,125.52,125.84,11260.0,125.3175,125.567,125.2477,125.567,11260.0
2025-03-05 10:40:00,125.84,125.88,125.46,125.61,7372.0,125.567,125.6069,125.1878,125.3375,7372.0
2025-03-05 10:45:00,125.61,125.73,125.4,125.48,7823.0,125.3375,125.4572,125.1279,125.2077,7823.0
2025-03-05 10:50:00,125.49,125.67,125.46,125.54,5596.0,125.2177,125.3973,125.1878,125.2676,5596.0
2025-03-05 10:55:00,125.58,125.93,125.54,125.78,6890.0,125.3075,125.6568,125.2676,125.5071,6890.0
2025-03-05 11:00:00,125.75,125.75,125.57,125.66,5036.0,125.4772,125.4772,125.2975,125.3873,5036.0
2025-03-05 11:05:00,125.69,125.77,125.53,125.76,5865.0,125.4173,125.4971,125.2576,125.4871,5865.0
2025-03-05 11:10:00,125.85,125.88,125.51,125.79,8739.0,125.5769,125.6069,125.2377,125.5171,8739.0
2025-03-05 11:15:00,125.79,125.79,125.53,125.6,8876.0,125.5171,125.5171,125.2576,125.3275,8876.0
2025-03-05 11:20:00,125.51,125.63,125.46,125.63,3146.0,125.2377,125.3574,125.1878,125.3574,3146.0
2025-03-05 11:25:00,125.66,125.66,125.46,125.57,10350.0,125.3873,125.3873,125.1878,125.2975,10350.0
2025-03-05 11:30:00,125.57,125.57,125.26,125.26,8210.0,125.2975,125.2975,124.9882,124.9882,8210.0
2025-03-05 11:35:00,125.26,125.44,125.26,125.44,3001.0,124.9882,125.1678,124.9882,125.1678,3001.0
2025-03-05 11:40:00,125.44,125.44,125.23,125.29,7265.0,125.1678,125.1678,124.9583,125.0181,7265.0
2025-03-05 11:45:00,125.28,125.28,125.12,125.17,4541.0,125.0082,125.0082,124.8485,124.8984,4541.0
2025-03-05 11:50:00,125.16,125.16,124.9,125.0,6480.0,124.8884,124.8884,124.629,124.7288,6480.0
2025-03-05 11:55:00,125.09,125.51,125.09,125.48,10173.0,124.8186,125.2377,124.8186,125.2077,10173.0
2025-03-05 12:00:00,125.48,125.86,125.47,125.72,6960.0,125.2077,125.5869,125.1978,125.4472,6960.0
2025-03-05 12:05:00,125.66,125.67,125.4,125.67,6434.0,125.3873,125.3973,125.1279,125.3973,6434.0
2025-03-05 12:10:00,125.52,125.57,125.37,125.54,8676.0,125.2477,125.2975,125.098,125.2676,8676.0
2025-03-05 12:15:00,125.58,125.6,125.44,125.5,4441.0,125.3075,125.3275,125.1678,125.2277,4441.0
2025-03-05 12:20:00,125.5,125.66,125.43,125.6,4326.0,125.2277,125.3873,125.1578,125.3275,4326.0
2025-03-05 12:25:00,125.64,125.75,125.53,125.75,2876.0,125.3674,125.4772,125.2576,125.4772,2876.0
2025-03-05 12:30:00,125.7,125.75,125.47,125.47,5823.0,125.4273,125.4772,125.1978,125.1978,5823.0
2025-03-05 12:35:00,125.46,125.63,125.39,125.56,3814.0,125.1878,125.3574,125.1179,125.2876,3814.0
2025-03-05 12:40:00,125.51,125.63,125.46,125.62,2751.0,125.2377,125.3574,125.1878,125.3474,2751.0
2025-03-05 12:45:00,125.64,125.67,125.39,125.52,6195.0,125.3674,125.3973,125.1179,125.2477,6195.0
2025-03-05 12:50:00,125.52,125.65,125.46,125.62,3466.0,125.2477,125.3774,125.1878,125.3474,3466.0
2025-03-05 12:55:00,125.58,125.86,125.53,125.85,3414.0,125.3075,125.5869,125.2576,125.5769,3414.0
2025-03-05 13:00:00,125.82,126.05,125.76,126.05,4995.0,125.547,125.7765,125.4871,125.7765,4995.0
2025-03-05 13:05:00,125.99,126.2,125.58,125.71,35810.0,125.7166,125.9262,125.3075,125.4372,35810.0
2025-03-05 13:10:00,125.71,126.04,125.58,125.9,13272.0,125.4372,125.7665,125.3075,125.6268,13272.0
2025-03-05 13:15:00,125.88,125.99,125.58,125.63,4784.0,125.6069,125.7166,125.3075,125.3574,4784.0
2025-03-05 13:20:00,125.63,125.9,125.54,125.82,7879.0,125.3574,125.6268,125.2676,125.547,7879.0
2025-03-05 13:25:00,125.82,125.82,125.66,125.69,9697.0,125.547,125.547,125.3873,125.4173,9697.0
2025-03-05 13:30:00,125.67,125.69,125.51,125.51,8299.0,125.3973,125.4173,125.2377,125.2377,8299.0
2025-03-05 13:35:00,125.57,125.72,125.49,125.7,5025.0,125.2975,125.4472,125.2177,125.4273,5025.0
2025-03-05 13:40:00,125.71,125.73,125.46,125.51,7092.0,125.4372,125.4572,125.1878,125.2377,7092.0
2025-03-05 13:45:00,125.57,126.0,125.57,125.86,5977.0,125.2975,125.7266,125.2975,125.5869,5977.0
2025-03-05 13:50:00,125.94,125.94,125.8,125.85,5573.0,125.6667,125.6667,125.527,125.5769,5573.0
2025-03-05 13:55:00,125.84,125.97,125.74,125.96,5132.0,125.567,125.6967,125.4672,125.6867,5132.0
2025-03-05 14:00:00,125.99,126.28,125.92,126.25,9790.0,125.7166,126.006,125.6468,125.9761,9790.0
2025-03-05 14:05:00,126.26,126.43,126.2,126.43,8655.0,125.986,126.1557,125.9262,126.1557,8655.0
2025-03-05 14:10:00,126.42,126.56,126.38,126.52,10156.0,126.1457,126.2854,126.1058,126.2455,10156.0
2025-03-05 14:15:00,126.59,126.69,126.37,126.45,10272.0,126.3153,126.4151,126.0958,126.1756,10272.0
2025-03-05 14:20:00,126.4,126.75,126.37,126.75,8858.0,126.1257,126.475,126.0958,126.475,8858.0
2025-03-05 14:25:00,126.77,126.82,126.61,126.64,6828.0,126.4949,126.5448,126.3353,126.3652,6828.0
2025-03-05 14:30:00,126.64,126.78,126.58,126.72,7853.0,126.3652,126.5049,126.3054,126.445,7853.0
2025-03-05 14:35:00,126.78,126.82,126.53,126.7,9544.0,126.5049,126.5448,126.2555,126.4251,9544.0
2025-03-05 14:40:00,126.7,126.78,126.55,126.67,15643.0,126.4251,126.5049,126.2754,126.3952,15643.0
2025-03-05 14:45:00,126.67,126.95,126.66,126.9,9580.0,126.3952,126.6745,126.3852,126.6247,9580.0
2025-03-05 14:50:00,126.92,127.0,126.84,126.97,10859.0,126.6446,126.7244,126.5648,126.6945,10859.0
2025-03-05 14:55:00,126.97,126.97,126.8,126.84,11168.0,126.6945,126.6945,126.5249,126.5648,11168.0
2025-03-05 15:00:00,126.84,127.26,126.83,127.22,7242.0,126.5648,126.9839,126.5548,126.944,7242.0
2025-03-05 15:05:00,127.22,127.3,127.12,127.15,7511.0,126.944,127.0238,126.8442,126.8741,7511.0
2025-03-05 15:10:00,127.12,127.12,126.92,126.94,12503.0,126.8442,126.8442,126.6446,126.6646,12503.0
2025-03-05 15:15:00,126.93,126.94,126.47,126.74,20927.0,126.6546,126.6646,126.1956,126.465,20927.0
2025-03-05 15:20:00,126.77,126.94,126.71,126.9,7219.0,126.4949,126.6646,126.4351,126.6247,7219.0
2025-03-05 15:25:00,126.9,127.06,126.86,127.04,17290.0,126.6247,126.7843,126.5847,126.7644,17290.0
2025-03-05 15:30:00,127.04,127.05,126.79,126.92,16757.0,126.7644,126.7743,126.5149,126.6446,16757.0
2025-03-05 15:35:00,126.95,127.14,126.88,127.09,10940.0,126.6745,126.8641,126.6047,126.8142,10940.0
2025-03-05 15:40:00,127.18,127.21,126.99,127.0,42621.0,126.904,126.934,126.7145,126.7244,42621.0
2025-03-05 15:45:00,127.0,127.0,126.65,126.9,31253.0,126.7244,126.7244,126.3752,126.6247,31253.0
2025-03-05 15:50:00,126.81,126.91,126.23,126.55,44257.0,126.5349,126.6346,125.9561,126.2754,44257.0
2025-03-05 15:55:00,126.61,126.79,126.47,126.51,147359.0,126.3353,126.5149,126.1956,126.2355,147359.0
2025-03-06 09:30:00,126.0,126.83,125.76,126.67,24170.0,125.7266,126.5548,125.4871,126.3952,24170.0
2025-03-06 09:35:00,126.67,129.5,126.66,128.98,12769.0,126.3952,129.219,126.3852,128.7001,12769.0
2025-03-06 09:40:00,129.14,129.14,127.7,127.86,10004.0,128.8598,128.8598,127.4229,127.5826,10004.0
2025-03-06 09:45:00,127.86,127.86,127.02,127.22,22883.0,127.5826,127.5826,126.7444,126.944,22883.0
2025-03-06 09:50:00,127.22,127.44,126.83,126.91,42691.0,126.944,127.1635,126.5548,126.6346,42691.0
2025-03-06 09:55:00,126.69,126.87,126.31,126.55,23088.0,126.4151,126.5947,126.0359,126.2754,23088.0
2025-03-06 10:00:00,126.55,126.74,126.06,126.34,20023.0,126.2754,126.465,125.7865,126.0659,20023.0
2025-03-06 10:05:00,126.34,126.91,126.33,126.72,10811.0,126.0659,126.6346,126.0559,126.445,10811.0
2025-03-06 10:10:00,126.72,126.81,126.6,126.7,8930.0,126.445,126.5349,126.3253,126.4251,8930.0
2025-03-06 10:15:00,126.7,126.78,126.5,126.57,6170.0,126.4251,126.5049,126.2255,126.2954,6170.0
2025-03-06 10:20:00,126.47,126.73,126.35,126.68,9596.0,126.1956,126.455,126.0758,126.4051,9596.0
2025-03-06 10:25:00,126.74,126.97,126.6,126.83,7478.0,126.465,126.6945,126.3253,126.5548,7478.0
2025-03-06 10:30:00,127.0,127.06,126.79,126.95,9873.0,126.7244,126.7843,126.5149,126.6745,9873.0
2025-03-06 10:35:00,126.95,127.27,126.81,127.26,3216.0,126.6745,126.9939,126.5349,126.9839,3216.0
2025-03-06 10:40:00,127.3,127.66,127.2,127.65,6888.0,127.0238,127.383,126.924,127.373,6888.0
2025-03-06 10:45:00,127.72,127.72,127.31,127.37,5640.0,127.4429,127.4429,127.0338,127.0936,5640.0
2025-03-06 10:50:00,127.37,127.62,127.34,127.34,14866.0,127.0936,127.3431,127.0637,127.0637,14866.0
2025-03-06 10:55:00,127.36,127.72,127.34,127.72,5313.0,127.0837,127.4429,127.0637,127.4429,5313.0
2025-03-06 11:00:00,127.72,127.81,127.6,127.66,4727.0,127.4429,127.5327,127.3231,127.383,4727.0
2025-03-06 11:05:00,127.71,127.81,127.56,127.69,3926.0,127.4329,127.5327,127.2832,127.4129,3926.0
2025-03-06 11:10:00,127.69,127.73,127.57,127.65,6329.0,127.4129,127.4529,127.2932,127.373,6329.0
2025-03-06 11:15:00,127.68,127.81,127.61,127.68,2920.0,127.403,127.5327,127.3331,127.403,2920.0
2025-03-06 11:20:00,127.62,127.74,127.58,127.71,5363.0,127.3431,127.4628,127.3032,127.4329,5363.0
2025-03-06 11:25:00,127.78,127.78,127.16,127.31,16666.0,127.5027,127.5027,126.8841,127.0338,16666.0
2025-03-06 11:30:00,127.46,127.67,127.3,127.42,20704.0,127.1834,127.393,127.0238,127.1435,20704.0
2025-03-06 11:35:00,127.42,127.47,127.04,127.08,9591.0,127.1435,127.1934,126.7644,126.8043,9591.0
2025-03-06 11:40:00,127.4,127.4,127.09,127.28,11867.0,127.1236,127.1236,126.8142,127.0038,11867.0
2025-03-06 11:45:00,127.25,127.53,127.16,127.25,11574.0,126.9739,127.2533,126.8841,126.9739,11574.0
2025-03-06 11:50:00,127.21,127.3,127.0,127.12,9170.0,126.934,127.0238,126.7244,126.8442,9170.0
2025-03-06 11:55:00,127.11,127.14,126.92,126.98,18256.0,126.8342,126.8641,126.6446,126.7045,18256.0
2025-03-06 12:00:00,126.98,127.05,126.75,126.76,8715.0,126.7045,126.7743,126.475,126.485,8715.0
2025-03-06 12:05:00,126.74,126.82,126.52,126.76,6137.0,126.465,126.5448,126.2455,126.485,6137.0
2025-03-06 12:10:00,126.76,126.83,126.61,126.69,48028.0,126.485,126.5548,126.3353,126.4151,48028.0
2025-03-06 12:15:00,126.69,126.88,126.62,126.86,5217.0,126.4151,126.6047,126.3453,126.5847,5217.0
2025-03-06 12:20:00,126.86,126.99,126.71,126.71,7892.0,126.5847,126.7145,126.4351,126.4351,7892.0
2025-03-06 12:25:00,126.77,126.77,126.49,126.52,10643.0,126.4949,126.4949,126.2155,126.2455,10643.0
2025-03-06 12:30:00,126.52,126.68,126.35,126.39,11919.0,126.2455,126.4051,126.0758,126.1158,11919.0
2025-03-06 12:35:00,126.44,126.49,126.34,126.41,5661.0,126.1657,126.2155,126.0659,126.1357,5661.0
2025-03-06 12:40:00,126.41,126.57,126.36,126.45,4627.0,126.1357,126.2954,126.0858,126.1756,4627.0
2025-03-06 12:45:00,126.44,126.44,126.26,126.28,7796.0,126.1657,126.1657,125.986,126.006,7796.0
2025-03-06 12:50:00,126.27,126.28,125.91,126.02,9823.0,125.996,126.006,125.6368,125.7466,9823.0
2025-03-06 12:55:00,126.05,126.38,126.01,126.36,11553.0,125.7765,126.1058,125.7366,126.0858,11553.0
2025-03-06 13:00:00,126.3,126.34,126.18,126.27,15542.0,126.026,126.0659,125.9062,125.996,15542.0
2025-03-06 13:05:00,126.21,126.31,126.18,126.29,8247.0,125.9362,126.0359,125.9062,126.016,8247.0
2025-03-06 13:10:00,126.3,126.65,126.2,126.65,4642.0,126.026,126.3752,125.9262,126.3752,4642.0
2025-03-06 13:15:00,126.71,126.78,126.63,126.71,7295.0,126.4351,126.5049,126.3552,126.4351,7295.0
2025-03-06 13:20:00,126.66,126.82,126.65,126.72,5883.0,126.3852,126.5448,126.3752,126.445,5883.0
2025-03-06 13:25:00,126.67,126.73,126.41,126.41,5069.0,126.3952,126.455,126.1357,126.1357,5069.0
2025-03-06 13:30:00,126.4,126.58,126.4,126.5,3576.0,126.1257,126.3054,126.1257,126.2255,3576.0
2025-03-06 13:35:00,126.56,126.58,126.23,126.31,6821.0,126.2854,126.3054,125.9561,126.0359,6821.0
2025-03-06 13:40:00,126.32,126.32,126.17,126.31,3164.0,126.0459,126.0459,125.8962,126.0359,3164.0
2025-03-06 13:45:00,126.2,126.38,126.2,126.36,3375.0,125.9262,126.1058,125.9262,126.0858,3375.0
2025-03-06 13:50:00,126.35,126.63,126.35,126.58,14773.0,126.0758,126.3552,126.0758,126.3054,14773.0
2025-03-06 13:55:00,126.52,126.65,126.5,126.61,6588.0,126.2455,126.3752,126.2255,126.3353,6588.0
2025-03-06 14:00:00,126.54,126.65,126.5,126.65,8900.0,126.2654,126.3752,126.2255,126.3752,8900.0
2025-03-06 14:05:00,126.65,126.72,126.58,126.64,18563.0,126.3752,126.445,126.3054,126.3652,18563.0
2025-03-06 14:10:00,126.65,126.84,126.65,126.66,5758.0,126.3752,126.5648,126.3752,126.3852,5758.0
2025-03-06 14:15:00,126.73,126.76,126.56,126.61,9237.0,126.455,126.485,126.2854,126.3353,9237.0
2025-03-06 14:20:00,126.62,126.69,126.52,126.68,8572.0,126.3453,126.4151,126.2455,126.4051,8572.0
2025-03-06 14:25:00,126.61,126.61,126.43,126.55,5063.0,126.3353,126.3353,126.1557,126.2754,5063.0
2025-03-06 14:30:00,126.55,126.55,126.35,126.47,11225.0,126.2754,126.2754,126.0758,126.1956,11225.0
2025-03-06 14:35:00,126.47,126.6,126.33,126.58,26945.0,126.1956,126.3253,126.0559,126.3054,26945.0
2025-03-06 14:40:00,126.58,127.34,126.51,127.21,16367.0,126.3054,127.0637,126.2355,126.934,16367.0
2025-03-06 14:45:00,127.21,127.65,127.18,127.6,8544.0,126.934,127.373,126.904,127.3231,8544.0
2025-03-06 14:50:00,127.63,127.75,127.43,127.44,15388.0,127.3531,127.4728,127.1535,127.1635,15388.0
2025-03-06 14:55:00,127.43,127.43,126.62,126.69,10875.0,127.1535,127.1535,126.3453,126.4151,10875.0
2025-03-06 15:00:00,126.67,126.84,126.6,126.71,13471.0,126.3952,126.5648,126.3253,126.4351,13471.0
2025-03-06 15:05:00,126.69,126.9,126.69,126.82,13151.0,126.4151,126.6247,126.4151,126.5448,13151.0
2025-03-06 15:10:00,126.87,127.05,126.82,126.88,14668.0,126.5947,126.7743,126.5448,126.6047,14668.0
2025-03-06 15:15:00,126.89,126.95,126.71,126.87,35326.0,126.6147,126.6745,126.4351,126.5947,35326.0
2025-03-06 15:20:00,126.88,127.01,126.47,126.53,23728.0,126.6047,126.7344,126.1956,126.2555,23728.0
2025-03-06 15:25:00,126.56,126.82,126.55,126.82,13287.0,126.2854,126.5448,126.2754,126.5448,13287.0
2025-03-06 15:30:00,126.8,127.11,126.73,126.9,25731.0,126.5249,126.8342,126.455,126.6247,25731.0
2025-03-06 15:35:00,126.9,127.12,126.83,126.88,24627.0,126.6247,126.8442,126.5548,126.6047,24627.0
2025-03-06 15:40:00,126.9,126.93,126.59,126.66,14124.0,126.6247,126.6546,126.3153,126.3852,14124.0
2025-03-06 15:45:00,126.68,126.85,126.56,126.85,33124.0,126.4051,126.5748,126.2854,126.5748,33124.0
2025-03-06 15:50:00,126.96,127.11,126.67,126.92,31033.0,126.6845,126.8342,126.3952,126.6446,31033.0
2025-03-06 15:55:00,126.91,127.04,126.56,126.57,121607.0,126.6346,126.7644,126.2854,126.2954,121607.0
2025-03-07 09:30:00,125.95,126.75,125.54,125.87,14172.0,125.6767,126.475,125.2676,125.5969,14172.0
2025-03-07 09:35:00,125.87,125.87,124.97,125.03,5790.0,125.5969,125.5969,124.6988,124.7587,5790.0
2025-03-07 09:40:00,125.24,126.06,125.2,125.94,6258.0,124.9683,125.7865,124.9283,125.6667,6258.0
2025-03-07 09:45:00,126.03,126.59,125.94,126.1,6358.0,125.7565,126.3153,125.6667,125.8264,6358.0
2025-03-07 09:50:00,126.16,126.38,126.01,126.02,2621.0,125.8863,126.1058,125.7366,125.7466,2621.0
2025-03-07 09:55:00,126.35,126.35,126.08,126.09,4135.0,126.0758,126.0758,125.8064,125.8164,4135.0
2025-03-07 10:00:00,126.12,126.29,126.06,126.08,3901.0,125.8463,126.016,125.7865,125.8064,3901.0
2025-03-07 10:05:00,126.14,126.26,125.86,126.0,6836.0,125.8663,125.986,125.5869,125.7266,6836.0
2025-03-07 10:10:00,125.78,125.88,125.58,125.66,7483.0,125.5071,125.6069,125.3075,125.3873,7483.0
2025-03-07 10:15:00,125.61,125.63,124.67,124.73,41607.0,125.3375,125.3574,124.3995,124.4594,41607.0
2025-03-07 10:20:00,124.75,125.19,124.43,124.87,56029.0,124.4793,124.9184,124.16,124.5991,56029.0
2025-03-07 10:25:00,124.77,125.23,124.74,125.23,31371.0,124.4993,124.9583,124.4693,124.9583,31371.0
2025-03-07 10:30:00,125.09,125.19,124.4,124.43,34348.0,124.8186,124.9184,124.1301,124.16,34348.0
2025-03-07 10:35:00,124.43,124.75,124.43,124.75,26365.0,124.16,124.4793,124.16,124.4793,26365.0
2025-03-07 10:40:00,124.77,125.23,124.76,125.17,9258.0,124.4993,124.9583,124.4893,124.8984,9258.0
2025-03-07 10:45:00,125.13,125.56,124.91,125.35,13385.0,124.8585,125.2876,124.639,125.078,13385.0
2025-03-07 10:50:00,125.35,125.35,124.7,124.83,6081.0,125.078,125.078,124.4294,124.5591,6081.0
2025-03-07 10:55:00,124.88,125.08,124.79,124.79,4543.0,124.609,124.8086,124.5192,124.5192,4543.0
2025-03-07 11:00:00,124.89,125.02,124.74,124.74,6662.0,124.619,124.7487,124.4693,124.4693,6662.0
2025-03-07 11:05:00,124.69,124.86,124.62,124.7,5011.0,124.4195,124.5891,124.3496,124.4294,5011.0
2025-03-07 11:10:00,124.71,124.98,124.7,124.77,6824.0,124.4394,124.7088,124.4294,124.4993,6824.0
2025-03-07 11:15:00,124.81,124.89,124.4,124.59,14109.0,124.5392,124.619,124.1301,124.3197,14109.0
2025-03-07 11:20:00,124.73,124.84,124.66,124.72,13820.0,124.4594,124.5691,124.3895,124.4494,13820.0
2025-03-07 11:25:00,124.72,124.93,124.71,124.88,17514.0,124.4494,124.6589,124.4394,124.609,17514.0
2025-03-07 11:30:00,124.88,125.04,124.73,124.96,7819.0,124.609,124.7687,124.4594,124.6889,7819.0
2025-03-07 11:35:00,124.96,125.06,124.74,124.86,15031.0,124.6889,124.7886,124.4693,124.5891,15031.0
2025-03-07 11:40:00,124.94,125.02,124.82,124.92,8228.0,124.6689,124.7487,124.5492,124.649,8228.0
2025-03-07 11:45:00,124.99,125.14,124.99,125.0,8521.0,124.7188,124.8685,124.7188,124.7288,8521.0
2025-03-07 11:50:00,124.9,124.98,124.85,124.96,11214.0,124.629,124.7088,124.5791,124.6889,11214.0
2025-03-07 11:55:00,125.01,125.16,124.89,125.03,4734.0,124.7388,124.8884,124.619,124.7587,4734.0
2025-03-07 12:00:00,125.01,125.19,125.01,125.09,1785.0,124.7388,124.9184,124.7388,124.8186,1785.0
2025-03-07 12:05:00,125.1,125.16,124.95,124.96,4714.0,124.8286,124.8884,124.6789,124.6889,4714.0
2025-03-07 12:10:00,124.96,125.24,124.83,125.2,5664.0,124.6889,124.9683,124.5591,124.9283,5664.0
2025-03-07 12:15:00,125.18,125.24,124.95,125.04,6414.0,124.9084,124.9683,124.6789,124.7687,6414.0
2025-03-07 12:20:00,125.06,125.39,125.04,125.31,10184.0,124.7886,125.1179,124.7687,125.0381,10184.0
2025-03-07 12:25:00,125.38,125.48,125.3,125.4,3853.0,125.108,125.2077,125.0281,125.1279,3853.0
2025-03-07 12:30:00,125.4,125.61,125.33,125.57,7962.0,125.1279,125.3375,125.0581,125.2975,7962.0
2025-03-07 12:35:00,125.49,126.04,125.49,125.99,9632.0,125.2177,125.7665,125.2177,125.7166,9632.0
2025-03-07 12:40:00,125.89,126.1,125.84,126.02,7093.0,125.6168,125.8264,125.567,125.7466,7093.0
2025-03-07 12:45:00,126.1,126.32,126.06,126.16,5206.0,125.8264,126.0459,125.7865,125.8863,5206.0
2025-03-07 12:50:00,126.23,126.74,126.23,126.72,20699.0,125.9561,126.465,125.9561,126.445,20699.0
2025-03-07 12:55:00,126.77,126.81,126.5,126.55,18297.0,126.4949,126.5349,126.2255,126.2754,18297.0
2025-03-07 13:00:00,126.5,127.04,126.43,127.04,8449.0,126.2255,126.7644,126.1557,126.7644,8449.0
2025-03-07 13:05:00,127.16,127.29,127.0,127.0,6057.0,126.8841,127.0138,126.7244,126.7244,6057.0
2025-03-07 13:10:00,126.98,127.23,126.92,127.23,5288.0,126.7045,126.9539,126.6446,126.9539,5288.0
2025-03-07 13:15:00,127.25,127.25,126.99,127.03,20817.0,126.9739,126.9739,126.7145,126.7544,20817.0
2025-03-07 13:20:00,127.08,127.36,127.0,127.11,5585.0,126.8043,127.0837,126.7244,126.8342,5585.0
2025-03-07 13:25:00,127.05,127.1,126.72,126.73,3206.0,126.7743,126.8242,126.445,126.455,3206.0
2025-03-07 13:30:00,126.73,126.82,126.47,126.54,5092.0,126.455,126.5448,126.1956,126.2654,5092.0
2025-03-07 13:35:00,126.54,126.73,126.41,126.73,4439.0,126.2654,126.455,126.1357,126.455,4439.0
2025-03-07 13:40:00,126.66,126.73,126.51,126.66,3922.0,126.3852,126.455,126.2355,126.3852,3922.0
2025-03-07 13:45:00,126.72,126.92,126.72,126.85,1388.0,126.445,126.6446,126.445,126.5748,1388.0
2025-03-07 13:50:00,126.89,127.03,126.82,127.03,5360.0,126.6147,126.7544,126.5448,126.7544,5360.0
2025-03-07 13:55:00,127.04,127.17,126.98,127.17,6160.0,126.7644,126.8941,126.7045,126.8941,6160.0
2025-03-07 14:00:00,127.14,127.6,127.13,127.38,3372.0,126.8641,127.3231,126.8542,127.1036,3372.0
2025-03-07 14:05:00,127.39,127.42,127.15,127.16,13365.0,127.1136,127.1435,126.8741,126.8841,13365.0
2025-03-07 14:10:00,127.17,127.26,127.09,127.09,7237.0,126.8941,126.9839,126.8142,126.8142,7237.0
2025-03-07 14:15:00,127.2,127.3,127.14,127.25,3036.0,126.924,127.0238,126.8641,126.9739,3036.0
2025-03-07 14:20:00,127.25,127.41,127.18,127.37,4828.0,126.9739,127.1336,126.904,127.0936,4828.0
2025-03-07 14:25:00,127.38,127.38,127.2,127.27,3703.0,127.1036,127.1036,126.924,126.9939,3703.0
2025-03-07 14:30:00,127.27,127.6,127.18,127.52,5655.0,126.9939,127.3231,126.904,127.2433,5655.0
2025-03-07 14:35:00,127.59,127.59,127.2,127.43,30697.0,127.3132,127.3132,126.924,127.1535,30697.0
2025-03-07 14:40:00,127.39,127.51,127.2,127.2,8565.0,127.1136,127.2333,126.924,126.924,8565.0
2025-03-07 14:45:00,127.2,127.2,126.98,126.99,10367.0,126.924,126.924,126.7045,126.7145,10367.0
2025-03-07 14:50:00,127.05,127.13,126.95,127.12,10150.0,126.7743,126.8542,126.6745,126.8442,10150.0
2025-03-07 14:55:00,127.13,127.2,127.09,127.15,10930.0,126.8542,126.924,126.8142,126.8741,10930.0
2025-03-07 15:00:00,127.15,127.38,127.07,127.26,12757.0,126.8741,127.1036,126.7943,126.9839,12757.0
2025-03-07 15:05:00,127.23,127.67,127.22,127.67,7855.0,126.9539,127.393,126.944,127.393,7855.0
2025-03-07 15:10:00,127.74,127.96,127.68,127.87,9820.0,127.4628,127.6824,127.403,127.5926,9820.0
2025-03-07 15:15:00,127.86,128.1,127.7,128.04,9581.0,127.5826,127.8221,127.4229,127.7622,9581.0
2025-03-07 15:20:00,128.05,128.1,127.79,127.87,20036.0,127.7722,127.8221,127.5127,127.5926,20036.0
2025-03-07 15:25:00,127.88,127.88,127.47,127.5,34867.0,127.6025,127.6025,127.1934,127.2234,34867.0
2025-03-07 15:30:00,127.5,127.67,127.47,127.58,58700.0,127.2234,127.393,127.1934,127.3032,58700.0
2025-03-07 15:35:00,127.54,127.54,126.76,126.91,24875.0,127.2633,127.2633,126.485,126.6346,24875.0
2025-03-07 15:40:00,126.88,127.02,126.76,126.89,31976.0,126.6047,126.7444,126.485,126.6147,31976.0
2025-03-07 15:45:00,126.93,127.02,126.68,126.94,21311.0,126.6546,126.7444,126.4051,126.6646,21311.0
2025-03-07 15:50:00,126.86,127.02,126.44,126.62,73865.0,126.5847,126.7444,126.1657,126.3453,73865.0
2025-03-07 15:55:00,126.62,127.03,126.45,126.69,224286.0,126.3453,126.7544,126.1756,126.4151,224286.0
2025-03-10 09:30:00,125.21,126.66,125.21,126.23,48646.0,124.9383,126.3852,124.9383,125.9561,48646.0
2025-03-10 09:35:00,126.01,126.06,125.36,125.49,26757.0,125.7366,125.7865,125.088,125.2177,26757.0
2025-03-10 09:40:00,125.56,125.78,125.35,125.57,22976.0,125.2876,125.5071,125.078,125.2975,22976.0
2025-03-10 09:45:00,125.53,125.77,124.38,124.91,30457.0,125.2576,125.4971,124.1101,124.639,30457.0
2025-03-10 09:50:00,124.93,125.03,122.93,122.93,51629.0,124.6589,124.7587,122.6633,122.6633,51629.0
2025-03-10 09:55:00,122.98,123.83,121.83,123.61,45517.0,122.7132,123.5613,121.5657,123.3418,45517.0
2025-03-10 10:00:00,123.58,124.75,123.58,124.19,52123.0,123.3119,124.4793,123.3119,123.9205,52123.0
2025-03-10 10:05:00,124.19,124.55,123.43,124.03,27444.0,123.9205,124.2798,123.1622,123.7609,27444.0
2025-03-10 10:10:00,123.99,124.59,123.73,123.92,15451.0,123.721,124.3197,123.4615,123.6511,15451.0
2025-03-10 10:15:00,124.09,124.09,123.26,123.26,15950.0,123.8208,123.8208,122.9926,122.9926,15950.0
2025-03-10 10:20:00,123.24,123.5,122.88,123.23,41320.0,122.9726,123.232,122.6134,122.9626,41320.0
2025-03-10 10:25:00,123.09,123.71,123.08,123.58,19219.0,122.8229,123.4416,122.8129,123.3119,19219.0
2025-03-10 10:30:00,123.55,124.09,123.41,123.82,7647.0,123.2819,123.8208,123.1422,123.5513,7647.0
2025-03-10 10:35:00,123.88,124.3,123.84,124.12,4956.0,123.6112,124.0303,123.5713,123.8507,4956.0
2025-03-10 10:40:00,124.18,124.35,123.83,123.89,4292.0,123.9106,124.0802,123.5613,123.6212,4292.0
2025-03-10 10:45:00,123.86,124.23,123.69,123.85,4165.0,123.5913,123.9604,123.4216,123.5813,4165.0
2025-03-10 10:50:00,124.08,124.12,123.91,123.94,6316.0,123.8108,123.8507,123.6411,123.6711,6316.0
2025-03-10 10:55:00,123.92,124.54,123.79,124.48,12935.0,123.6511,124.2698,123.5214,124.2099,12935.0
2025-03-10 11:00:00,124.48,124.81,124.28,124.65,9240.0,124.2099,124.5392,124.0103,124.3795,9240.0
2025-03-10 11:05:00,124.76,125.06,124.49,124.95,9776.0,124.4893,124.7886,124.2199,124.6789,9776.0
2025-03-10 11:10:00,124.97,124.97,124.53,124.53,5548.0,124.6988,124.6988,124.2598,124.2598,5548.0
2025-03-10 11:15:00,124.69,124.69,124.14,124.25,21990.0,124.4195,124.4195,123.8706,123.9804,21990.0
2025-03-10 11:20:00,124.26,124.27,123.89,124.13,23864.0,123.9904,124.0004,123.6212,123.8607,23864.0
2025-03-10 11:25:00,124.1,124.15,123.73,124.15,29242.0,123.8307,123.8806,123.4615,123.8806,29242.0
2025-03-10 11:30:00,124.15,124.2,123.84,123.85,8326.0,123.8806,123.9305,123.5713,123.5813,8326.0
2025-03-10 11:35:00,123.82,123.92,123.64,123.73,17481.0,123.5513,123.6511,123.3717,123.4615,17481.0
2025-03-10 11:40:00,123.73,123.74,123.46,123.64,11569.0,123.4615,123.4715,123.1921,123.3717,11569.0
2025-03-10 11:45:00,123.58,124.1,123.47,123.8,38831.0,123.3119,123.8307,123.2021,123.5314,38831.0
2025-03-10 11:50:00,123.81,124.05,123.69,123.81,10989.0,123.5414,123.7808,123.4216,123.5414,10989.0
2025-03-10 11:55:00,123.77,123.88,123.65,123.65,3835.0,123.5014,123.6112,123.3817,123.3817,3835.0
2025-03-10 12:00:00,123.64,123.82,123.54,123.63,20162.0,123.3717,123.5513,123.2719,123.3618,20162.0
2025-03-10 12:05:00,123.62,123.79,123.62,123.71,7576.0,123.3518,123.5214,123.3518,123.4416,7576.0
2025-03-10 12:10:00,123.71,123.92,123.65,123.87,8588.0,123.4416,123.6511,123.3817,123.6012,8588.0
2025-03-10 12:15:00,123.85,123.85,123.37,123.4,6477.0,123.5813,123.5813,123.1023,123.1323,6477.0
2025-03-10 12:20:00,123.34,123.53,123.27,123.53,9353.0,123.0724,123.262,123.0025,123.262,9353.0
2025-03-10 12:25:00,123.48,123.72,123.39,123.65,6647.0,123.2121,123.4516,123.1223,123.3817,6647.0
2025-03-10 12:30:00,123.6,123.8,123.59,123.62,5421.0,123.3318,123.5314,123.3218,123.3518,5421.0
2025-03-10 12:35:00,123.54,123.54,123.33,123.37,4628.0,123.2719,123.2719,123.0624,123.1023,4628.0
2025-03-10 12:40:00,123.32,123.54,123.31,123.49,5036.0,123.0524,123.2719,123.0424,123.2221,5036.0
2025-03-10 12:45:00,123.52,123.55,123.4,123.44,3568.0,123.252,123.2819,123.1323,123.1722,3568.0
2025-03-10 12:50:00,123.41,123.46,123.27,123.41,3748.0,123.1422,123.1921,123.0025,123.1422,3748.0
2025-03-10 12:55:00,123.39,123.5,123.3,123.38,4068.0,123.1223,123.232,123.0325,123.1123,4068.0
2025-03-10 13:00:00,123.34,123.44,123.15,123.23,11023.0,123.0724,123.1722,122.8828,122.9626,11023.0
2025-03-10 13:05:00,123.19,123.3,123.08,123.23,15319.0,122.9227,123.0325,122.8129,122.9626,15319.0
2025-03-10 13:10:00,123.24,123.24,123.11,123.19,4022.0,122.9726,122.9726,122.8429,122.9227,4022.0
2025-03-10 13:15:00,123.15,123.24,122.97,123.13,25680.0,122.8828,122.9726,122.7032,122.8628,25680.0
2025-03-10 13:20:00,123.04,123.24,123.04,123.15,13561.0,122.773,122.9726,122.773,122.8828,13561.0
2025-03-10 13:25:00,123.15,123.15,123.01,123.03,3152.0,122.8828,122.8828,122.7431,122.7631,3152.0
2025-03-10 13:30:00,123.05,123.11,122.8,122.8,7085.0,122.783,122.8429,122.5336,122.5336,7085.0
2025-03-10 13:35:00,122.84,122.91,122.79,122.86,3784.0,122.5735,122.6433,122.5236,122.5934,3784.0
2025-03-10 13:40:00,122.83,122.83,122.59,122.65,10568.0,122.5635,122.5635,122.324,122.3839,10568.0
2025-03-10 13:45:00,122.67,122.73,122.34,122.35,33493.0,122.4038,122.4637,122.0746,122.0845,33493.0
2025-03-10 13:50:00,122.41,122.45,121.99,122.26,41423.0,122.1444,122.1843,121.7253,121.9947,41423.0
2025-03-10 13:55:00,122.23,122.75,122.21,122.68,53762.0,121.9648,122.4837,121.9448,122.4138,53762.0
2025-03-10 14:00:00,122.68,122.93,122.58,122.64,21628.0,122.4138,122.6633,122.314,122.3739,21628.0
2025-03-10 14:05:00,122.64,122.72,122.43,122.47,16952.0,122.3739,122.4537,122.1644,122.2043,16952.0
2025-03-10 14:10:00,122.48,122.76,122.36,122.49,42665.0,122.2142,122.4936,122.0945,122.2242,42665.0
2025-03-10 14:15:00,122.41,122.58,122.38,122.48,14864.0,122.1444,122.314,122.1145,122.2142,14864.0
2025-03-10 14:20:00,122.41,122.5,122.13,122.16,11827.0,122.1444,122.2342,121.865,121.8949,11827.0
2025-03-10 14:25:00,122.11,122.41,121.9,122.38,12243.0,121.845,122.1444,121.6355,122.1145,12243.0
2025-03-10 14:30:00,122.46,122.52,122.34,122.39,6029.0,122.1943,122.2542,122.0746,122.1244,6029.0
2025-03-10 14:35:00,122.4,122.44,122.19,122.19,6472.0,122.1344,122.1743,121.9249,121.9249,6472.0
2025-03-10 14:40:00,122.19,122.25,122.01,122.23,16276.0,121.9249,121.9847,121.7453,121.9648,16276.0
2025-03-10 14:45:00,122.25,122.51,122.21,122.34,7493.0,121.9847,122.2442,121.9448,122.0746,7493.0
2025-03-10 14:50:00,122.32,122.43,122.04,122.05,7914.0,122.0546,122.1644,121.7752,121.7852,7914.0
2025-03-10 14:55:00,122.06,122.06,121.79,122.02,15893.0,121.7952,121.7952,121.5257,121.7552,15893.0
2025-03-10 15:00:00,122.01,122.1,121.93,122.06,7037.0,121.7453,121.8351,121.6654,121.7952,7037.0
2025-03-10 15:05:00,122.1,122.2,121.66,121.71,10283.0,121.8351,121.9349,121.396,121.4459,10283.0
2025-03-10 15:10:00,121.66,122.08,121.62,122.08,71450.0,121.396,121.8151,121.3561,121.8151,71450.0
2025-03-10 15:15:00,122.07,122.38,122.07,122.29,42688.0,121.8051,122.1145,121.8051,122.0247,42688.0
2025-03-10 15:20:00,122.29,122.46,122.09,122.32,39048.0,122.0247,122.1943,121.8251,122.0546,39048.0
2025-03-10 15:25:00,122.33,122.7,122.3,122.3,21277.0,122.0646,122.4338,122.0346,122.0346,21277.0
2025-03-10 15:30:00,122.35,122.71,122.26,122.56,98281.0,122.0845,122.4437,121.9947,122.2941,98281.0
2025-03-10 15:35:00,122.5,122.66,122.24,122.52,35072.0,122.2342,122.3939,121.9748,122.2542,35072.0
2025-03-10 15:40:00,122.53,122.56,122.0,122.03,41223.0,122.2641,122.2941,121.7353,121.7652,41223.0
2025-03-10 15:45:00,122.05,122.4,121.99,122.22,33160.0,121.7852,122.1344,121.7253,121.9548,33160.0
2025-03-10 15:50:00,122.23,122.37,121.92,122.17,74814.0,121.9648,122.1045,121.6555,121.9049,74814.0
2025-03-10 15:55:00,122.16,122.32,121.84,121.93,152172.0,121.8949,122.0546,121.5756,121.6654,152172.0
2025-03-11 09:30:00,122.59,123.28,121.1,121.1,19596.0,122.324,123.0125,120.8372,120.8372,19596.0
2025-03-11 09:35:00,121.13,121.94,120.75,121.78,9338.0,120.8672,121.6754,120.488,121.5158,9338.0
2025-03-11 09:40:00,121.89,121.95,120.73,120.76,4643.0,121.6255,121.6854,120.468,120.498,4643.0
2025-03-11 09:45:00,120.88,121.45,120.85,121.44,12921.0,120.6177,121.1865,120.5878,121.1765,12921.0
2025-03-11 09:50:00,121.55,121.55,121.02,121.29,5596.0,121.2863,121.2863,120.7574,121.0268,5596.0
2025-03-11 09:55:00,121.16,121.98,120.87,121.57,6521.0,120.8971,121.7153,120.6077,121.3062,6521.0
2025-03-11 10:00:00,121.35,121.61,120.93,120.93,7091.0,121.0867,121.3461,120.6676,120.6676,7091.0
2025-03-11 10:05:00,120.96,121.91,120.95,121.7,4780.0,120.6975,121.6455,120.6876,121.4359,4780.0
2025-03-11 10:10:00,121.8,121.8,121.35,121.58,12540.0,121.5357,121.5357,121.0867,121.3162,12540.0
2025-03-11 10:15:00,121.55,121.71,121.45,121.48,6550.0,121.2863,121.4459,121.1865,121.2164,6550.0
2025-03-11 10:20:00,121.47,121.65,121.19,121.62,10786.0,121.2064,121.386,120.927,121.3561,10786.0
2025-03-11 10:25:00,121.64,122.23,121.54,121.93,15078.0,121.3761,121.9648,121.2763,121.6654,15078.0
2025-03-11 10:30:00,122.0,122.12,121.78,122.01,8576.0,121.7353,121.855,121.5158,121.7453,8576.0
2025-03-11 10:35:00,121.94,122.08,121.74,121.77,8324.0,121.6754,121.8151,121.4759,121.5058,8324.0
2025-03-11 10:40:00,121.84,121.87,121.61,121.66,6349.0,121.5756,121.6056,121.3461,121.396,6349.0
2025-03-11 10:45:00,121.76,122.04,121.71,121.94,4604.0,121.4958,121.7752,121.4459,121.6754,4604.0
2025-03-11 10:50:00,121.92,122.1,121.89,122.02,4622.0,121.6555,121.8351,121.6255,121.7552,4622.0
2025-03-11 10:55:00,121.92,121.92,121.46,121.46,9478.0,121.6555,121.6555,121.1965,121.1965,9478.0
2025-03-11 11:00:00,121.48,121.65,121.39,121.47,8999.0,121.2164,121.386,121.1266,121.2064,8999.0
2025-03-11 11:05:00,121.47,121.97,121.46,121.97,8191.0,121.2064,121.7054,121.1965,121.7054,8191.0
2025-03-11 11:10:00,121.96,121.96,121.61,121.67,3326.0,121.6954,121.6954,121.3461,121.406,3326.0
2025-03-11 11:15:00,121.73,121.96,121.66,121.78,4384.0,121.4659,121.6954,121.396,121.5158,4384.0
2025-03-11 11:20:00,121.78,121.89,121.45,121.48,4124.0,121.5158,121.6255,121.1865,121.2164,4124.0
2025-03-11 11:25:00,121.48,121.66,121.44,121.46,3174.0,121.2164,121.396,121.1765,121.1965,3174.0
2025-03-11 11:30:00,121.51,122.1,121.5,121.84,17639.0,121.2464,121.8351,121.2364,121.5756,17639.0
2025-03-11 11:35:00,121.86,121.91,121.7,121.82,3771.0,121.5956,121.6455,121.4359,121.5557,3771.0
2025-03-11 11:40:00,121.86,122.31,121.85,122.16,9585.0,121.5956,122.0446,121.5856,121.8949,9585.0
2025-03-11 11:45:00,122.13,122.13,121.63,121.95,8686.0,121.865,121.865,121.3661,121.6854,8686.0
2025-03-11 11:50:00,121.95,121.95,121.6,121.66,3409.0,121.6854,121.6854,121.3362,121.396,3409.0
2025-03-11 11:55:00,121.72,121.72,121.19,121.22,10603.0,121.4559,121.4559,120.927,120.957,10603.0
2025-03-11 12:00:00,121.24,121.42,121.1,121.18,5930.0,120.9769,121.1565,120.8372,120.9171,5930.0
2025-03-11 12:05:00,121.09,121.1,120.7,120.7,4814.0,120.8273,120.8372,120.4381,120.4381,4814.0
2025-03-11 12:10:00,120.69,120.81,120.5,120.55,7634.0,120.4281,120.5479,120.2385,120.2884,7634.0
2025-03-11 12:15:00,120.43,120.45,119.91,119.92,19359.0,120.1687,120.1887,119.6498,119.6598,19359.0
2025-03-11 12:20:00,119.92,120.27,119.87,120.2,8882.0,119.6598,120.009,119.6099,119.9392,8882.0
2025-03-11 12:25:00,120.1,120.35,120.05,120.27,28324.0,119.8394,120.0889,119.7895,120.009,28324.0
2025-03-11 12:30:00,120.2,120.38,120.04,120.22,9165.0,119.9392,120.1188,119.7795,119.9592,9165.0
2025-03-11 12:35:00,120.19,120.31,120.09,120.2,6231.0,119.9292,120.049,119.8294,119.9392,6231.0
2025-03-11 12:40:00,120.2,120.52,120.15,120.3,9395.0,119.9392,120.2585,119.8893,120.039,9395.0
2025-03-11 12:45:00,120.38,120.46,120.3,120.43,6033.0,120.1188,120.1986,120.039,120.1687,6033.0
2025-03-11 12:50:00,120.44,120.5,120.11,120.2,7266.0,120.1787,120.2385,119.8494,119.9392,7266.0
2025-03-11 12:55:00,120.2,120.3,119.94,120.03,11110.0,119.9392,120.039,119.6798,119.7696,11110.0
2025-03-11 13:00:00,120.09,120.1,119.94,120.0,5658.0,119.8294,119.8394,119.6798,119.7396,5658.0
2025-03-11 13:05:00,120.09,120.16,119.94,120.07,20661.0,119.8294,119.8993,119.6798,119.8095,20661.0
2025-03-11 13:10:00,120.07,120.14,119.91,119.97,7806.0,119.8095,119.8793,119.6498,119.7097,7806.0
2025-03-11 13:15:00,119.97,120.2,119.96,120.06,6945.0,119.7097,119.9392,119.6997,119.7995,6945.0
2025-03-11 13:20:00,120.12,120.2,120.0,120.03,5687.0,119.8594,119.9392,119.7396,119.7696,5687.0
2025-03-11 13:25:00,119.95,120.04,119.85,120.02,6291.0,119.6897,119.7795,119.59,119.7596,6291.0
2025-03-11 13:30:00,119.97,120.11,119.65,119.65,9706.0,119.7097,119.8494,119.3904,119.3904,9706.0
2025-03-11 13:35:00,119.69,119.69,119.3,119.5,31603.0,119.4303,119.4303,119.0411,119.2407,31603.0
2025-03-11 13:40:00,119.5,119.95,119.49,119.95,8269.0,119.2407,119.6897,119.2307,119.6897,8269.0
2025-03-11 13:45:00,120.02,120.21,119.96,119.96,10394.0,119.7596,119.9492,119.6997,119.6997,10394.0
2025-03-11 13:50:00,120.03,120.15,120.01,120.01,3553.0,119.7696,119.8893,119.7496,119.7496,3553.0
2025-03-11 13:55:00,120.05,120.05,119.75,119.88,10900.0,119.7895,119.7895,119.4902,119.6199,10900.0
2025-03-11 14:00:00,119.98,120.35,119.98,120.3,5594.0,119.7197,120.0889,119.7197,120.039,5594.0
2025-03-11 14:05:00,120.35,120.49,120.35,120.36,15767.0,120.0889,120.2286,120.0889,120.0988,15767.0
2025-03-11 14:10:00,120.41,120.83,120.41,120.77,4208.0,120.1487,120.5678,120.1487,120.508,4208.0
2025-03-11 14:15:00,120.68,120.86,120.58,120.82,8623.0,120.4182,120.5978,120.3184,120.5578,8623.0
2025-03-11 14:20:00,120.91,121.41,120.78,121.29,6606.0,120.6477,121.1466,120.5179,121.0268,6606.0
2025-03-11 14:25:00,121.25,121.31,121.12,121.13,7480.0,120.9869,121.0468,120.8572,120.8672,7480.0
2025-03-11 14:30:00,121.15,121.16,120.94,120.94,22677.0,120.8871,120.8971,120.6776,120.6776,22677.0
2025-03-11 14:35:00,120.94,121.38,120.92,121.38,9537.0,120.6776,121.1166,120.6576,121.1166,9537.0
2025-03-11 14:40:00,121.51,122.24,121.45,122.09,13470.0,121.2464,121.9748,121.1865,121.8251,13470.0
2025-03-11 14:45:00,122.12,122.23,121.9,122.19,12322.0,121.855,121.9648,121.6355,121.9249,12322.0
2025-03-11 14:50:00,122.31,122.63,122.23,122.34,15888.0,122.0446,122.3639,121.9648,122.0746,15888.0
2025-03-11 14:55:00,122.34,122.46,122.04,122.13,10836.0,122.0746,122.1943,121.7752,121.865,10836.0
2025-03-11 15:00:00,122.04,122.18,121.67,121.84,7315.0,121.7752,121.9149,121.406,121.5756,7315.0
2025-03-11 15:05:00,121.84,122.33,121.78,121.84,11414.0,121.5756,122.0646,121.5158,121.5756,11414.0
2025-03-11 15:10:00,121.75,121.84,121.66,121.71,6210.0,121.4858,121.5756,121.396,121.4459,6210.0
2025-03-11 15:15:00,121.71,121.71,121.45,121.45,11500.0,121.4459,121.4459,121.1865,121.1865,11500.0
2025-03-11 15:20:00,121.52,121.89,121.51,121.68,12457.0,121.2563,121.6255,121.2464,121.416,12457.0
2025-03-11 15:25:00,121.66,122.08,121.66,121.88,12293.0,121.396,121.8151,121.396,121.6155,12293.0
2025-03-11 15:30:00,121.88,122.02,121.8,121.87,14199.0,121.6155,121.7552,121.5357,121.6056,14199.0
2025-03-11 15:35:00,121.87,121.98,121.49,121.52,15758.0,121.6056,121.7153,121.2264,121.2563,15758.0
2025-03-11 15:40:00,121.48,121.64,121.29,121.59,20238.0,121.2164,121.3761,121.0268,121.3262,20238.0
2025-03-11 15:45:00,121.55,121.71,121.46,121.7,16177.0,121.2863,121.4459,121.1965,121.4359,16177.0
2025-03-11 15:50:00,121.65,121.65,120.95,121.14,32291.0,121.386,121.386,120.6876,120.8772,32291.0
2025-03-11 15:55:00,121.14,121.22,120.96,121.03,141028.0,120.8772,120.957,120.6975,120.7674,141028.0
2025-03-12 09:30:00,122.1,122.6,121.7,122.4,24603.0,121.8351,122.334,121.4359,122.1344,24603.0
2025-03-12 09:35:00,122.44,123.7,122.33,122.63,27032.0,122.1743,123.4316,122.0646,122.3639,27032.0
2025-03-12 09:40:00,122.77,123.08,121.72,121.89,33645.0,122.5036,122.8129,121.4559,121.6255,33645.0
2025-03-12 09:45:00,122.0,122.38,121.91,121.98,5462.0,121.7353,122.1145,121.6455,121.7153,5462.0
2025-03-12 09:50:00,121.87,121.96,121.3,121.31,6798.0,121.6056,121.6954,121.0368,121.0468,6798.0
2025-03-12 09:55:00,121.5,121.63,120.58,120.58,5329.0,121.2364,121.3661,120.3184,120.3184,5329.0
2025-03-12 10:00:00,120.65,121.13,120.64,120.8,8974.0,120.3882,120.8672,120.3782,120.5379,8974.0
2025-03-12 10:05:00,120.8,120.9,120.47,120.8,4883.0,120.5379,120.6377,120.2086,120.5379,4883.0
2025-03-12 10:10:00,120.84,121.2,120.58,120.63,13757.0,120.5778,120.937,120.3184,120.3683,13757.0
2025-03-12 10:15:00,120.65,120.9,120.62,120.67,4656.0,120.3882,120.6377,120.3583,120.4082,4656.0
2025-03-12 10:20:00,120.59,120.62,120.48,120.55,1549.0,120.3283,120.3583,120.2186,120.2884,1549.0
2025-03-12 10:25:00,120.56,120.95,120.55,120.79,7716.0,120.2984,120.6876,120.2884,120.5279,7716.0
2025-03-12 10:30:00,120.79,120.79,120.28,120.28,7769.0,120.5279,120.5279,120.019,120.019,7769.0
2025-03-12 10:35:00,120.26,120.31,119.98,119.99,2740.0,119.9991,120.049,119.7197,119.7296,2740.0
2025-03-12 10:40:00,119.91,119.94,119.42,119.47,13743.0,119.6498,119.6798,119.1609,119.2108,13743.0
2025-03-12 10:45:00,119.4,119.4,119.08,119.16,18611.0,119.1409,119.1409,118.8216,118.9015,18611.0
2025-03-12 10:50:00,119.16,119.73,119.16,119.51,27225.0,118.9015,119.4702,118.9015,119.2507,27225.0
2025-03-12 10:55:00,119.68,119.68,119.11,119.13,11557.0,119.4203,119.4203,118.8516,118.8715,11557.0
2025-03-12 11:00:00,119.13,119.99,119.1,119.94,10956.0,118.8715,119.7296,118.8416,119.6798,10956.0
2025-03-12 11:05:00,119.94,119.99,119.73,119.73,2901.0,119.6798,119.7296,119.4702,119.4702,2901.0
2025-03-12 11:10:00,119.8,120.13,119.63,119.96,15907.0,119.5401,119.8693,119.3704,119.6997,15907.0
2025-03-12 11:15:00,119.96,120.0,119.43,119.47,19869.0,119.6997,119.7396,119.1709,119.2108,19869.0
2025-03-12 11:20:00,119.43,119.6,119.21,119.6,5325.0,119.1709,119.3405,118.9513,119.3405,5325.0
2025-03-12 11:25:00,119.63,119.88,119.46,119.88,7757.0,119.3704,119.6199,119.2008,119.6199,7757.0
2025-03-12 11:30:00,119.76,120.02,119.53,119.92,5939.0,119.5001,119.7596,119.2706,119.6598,5939.0
2025-03-12 11:35:00,119.98,120.09,119.96,119.96,5360.0,119.7197,119.8294,119.6997,119.6997,5360.0
2025-03-12 11:40:00,119.99,120.05,119.9,119.9,1838.0,119.7296,119.7895,119.6398,119.6398,1838.0
2025-03-12 11:45:00,119.88,120.27,119.87,119.95,6317.0,119.6199,120.009,119.6099,119.6897,6317.0
2025-03-12 11:50:00,120.03,120.03,119.85,119.85,3012.0,119.7696,119.7696,119.59,119.59,3012.0
2025-03-12 11:55:00,119.96,119.99,119.63,119.98,5914.0,119.6997,119.7296,119.3704,119.7197,5914.0
2025-03-12 12:00:00,119.79,119.97,119.68,119.77,1974.0,119.5301,119.7097,119.4203,119.5101,1974.0
2025-03-12 12:05:00,119.77,120.02,119.71,119.93,4470.0,119.5101,119.7596,119.4503,119.6698,4470.0
2025-03-12 12:10:00,119.93,120.1,119.9,119.99,2289.0,119.6698,119.8394,119.6398,119.7296,2289.0
2025-03-12 12:15:00,119.99,120.15,119.99,120.06,3138.0,119.7296,119.8893,119.7296,119.7995,3138.0
2025-03-12 12:20:00,120.06,120.23,120.02,120.03,5348.0,119.7995,119.9691,119.7596,119.7696,5348.0
2025-03-12 12:25:00,119.98,120.05,119.76,119.95,3237.0,119.7197,119.7895,119.5001,119.6897,3237.0
2025-03-12 12:30:00,120.05,120.31,119.92,120.31,4313.0,119.7895,120.049,119.6598,120.049,4313.0
2025-03-12 12:35:00,120.32,120.52,120.31,120.44,12317.0,120.0589,120.2585,120.049,120.1787,12317.0
2025-03-12 12:40:00,120.39,120.47,120.13,120.36,21738.0,120.1288,120.2086,119.8693,120.0988,21738.0
2025-03-12 12:45:00,120.43,120.91,120.43,120.83,8001.0,120.1687,120.6477,120.1687,120.5678,8001.0
2025-03-12 12:50:00,120.83,120.92,120.5,120.53,8174.0,120.5678,120.6576,120.2385,120.2685,8174.0
2025-03-12 12:55:00,120.57,120.63,120.08,120.12,55166.0,120.3084,120.3683,119.8195,119.8594,55166.0
2025-03-12 13:00:00,120.11,120.25,120.09,120.16,5160.0,119.8494,119.9891,119.8294,119.8993,5160.0
2025-03-12 13:05:00,120.14,120.24,120.0,120.12,6334.0,119.8793,119.9791,119.7396,119.8594,6334.0
2025-03-12 13:10:00,120.22,120.22,119.98,120.2,2706.0,119.9592,119.9592,119.7197,119.9392,2706.0
2025-03-12 13:15:00,120.15,120.18,119.81,119.95,6491.0,119.8893,119.9192,119.55,119.6897,6491.0
2025-03-12 13:20:00,120.05,120.08,119.98,120.03,2558.0,119.7895,119.8195,119.7197,119.7696,2558.0
2025-03-12 13:25:00,119.97,120.16,119.94,120.04,12243.0,119.7097,119.8993,119.6798,119.7795,12243.0
2025-03-12 13:30:00,120.15,120.22,120.09,120.15,15207.0,119.8893,119.9592,119.8294,119.8893,15207.0
2025-03-12 13:35:00,120.21,120.42,120.21,120.39,2549.0,119.9492,120.1587,119.9492,120.1288,2549.0
2025-03-12 13:40:00,120.4,120.46,120.28,120.28,3389.0,120.1388,120.1986,120.019,120.019,3389.0
2025-03-12 13:45:00,120.28,120.4,120.26,120.28,2257.0,120.019,120.1388,119.9991,120.019,2257.0
2025-03-12 13:50:00,120.19,120.23,119.91,119.92,8897.0,119.9292,119.9691,119.6498,119.6598,8897.0
2025-03-12 13:55:00,119.9,119.9,119.5,119.5,2729.0,119.6398,119.6398,119.2407,119.2407,2729.0
2025-03-12 14:00:00,119.48,119.87,119.48,119.73,14654.0,119.2208,119.6099,119.2208,119.4702,14654.0
2025-03-12 14:05:00,119.69,119.78,119.64,119.73,9588.0,119.4303,119.5201,119.3804,119.4702,9588.0
2025-03-12 14:10:00,119.74,119.88,119.7,119.8,5119.0,119.4802,119.6199,119.4403,119.5401,5119.0
2025-03-12 14:15:00,119.82,119.82,119.66,119.7,7507.0,119.56,119.56,119.4004,119.4403,7507.0
2025-03-12 14:20:00,119.75,119.8,119.4,119.48,14622.0,119.4902,119.5401,119.1409,119.2208,14622.0
2025-03-12 14:25:00,119.5,119.83,119.47,119.78,18436.0,119.2407,119.57,119.2108,119.5201,18436.0
2025-03-12 14:30:00,119.82,119.97,119.77,119.96,17212.0,119.56,119.7097,119.5101,119.6997,17212.0
2025-03-12 14:35:00,119.97,120.1,119.97,119.97,3572.0,119.7097,119.8394,119.7097,119.7097,3572.0
2025-03-12 14:40:00,120.02,120.3,120.01,120.29,5971.0,119.7596,120.039,119.7496,120.029,5971.0
2025-03-12 14:45:00,120.23,120.29,120.1,120.18,22412.0,119.9691,120.029,119.8394,119.9192,22412.0
2025-03-12 14:50:00,120.18,120.18,120.05,120.05,5224.0,119.9192,119.9192,119.7895,119.7895,5224.0
2025-03-12 14:55:00,120.07,120.17,119.92,120.06,20954.0,119.8095,119.9093,119.6598,119.7995,20954.0
2025-03-12 15:00:00,120.06,120.06,119.86,120.03,7143.0,119.7995,119.7995,119.5999,119.7696,7143.0
2025-03-12 15:05:00,119.99,120.18,119.87,120.17,5588.0,119.7296,119.9192,119.6099,119.9093,5588.0
2025-03-12 15:10:00,120.19,120.22,119.96,120.06,4483.0,119.9292,119.9592,119.6997,119.7995,4483.0
2025-03-12 15:15:00,120.05,120.15,119.93,120.1,6111.0,119.7895,119.8893,119.6698,119.8394,6111.0
2025-03-12 15:20:00,120.15,120.15,119.9,120.0,6432.0,119.8893,119.8893,119.6398,119.7396,6432.0
2025-03-12 15:25:00,120.08,120.25,120.03,120.11,4969.0,119.8195,119.9891,119.7696,119.8494,4969.0
2025-03-12 15:30:00,120.14,120.17,119.95,119.95,7663.0,119.8793,119.9093,119.6897,119.6897,7663.0
2025-03-12 15:35:00,120.03,120.1,119.77,120.09,11273.0,119.7696,119.8394,119.5101,119.8294,11273.0
2025-03-12 15:40:00,120.1,120.17,119.94,120.12,14939.0,119.8394,119.9093,119.6798,119.8594,14939.0
2025-03-12 15:45:00,120.11,120.13,119.85,120.02,16049.0,119.8494,119.8693,119.59,119.7596,16049.0
2025-03-12 15:50:00,120.04,120.23,119.86,119.96,28374.0,119.7795,119.9691,119.5999,119.6997,28374.0
2025-03-12 15:55:00,120.06,120.17,119.86,119.86,127014.0,119.7995,119.9093,119.5999,119.5999,127014.0
2025-03-13 09:30:00,119.0,119.02,118.01,118.01,22517.0,118.7418,118.7618,117.7539,117.7539,22517.0
2025-03-13 09:35:00,118.26,119.38,118.26,119.22,6766.0,118.0034,119.121,118.0034,118.9613,6766.0
2025-03-13 09:40:00,119.34,119.5,118.84,119.07,8959.0,119.0811,119.2407,118.5821,118.8116,8959.0
2025-03-13 09:45:00,118.96,119.15,118.82,119.06,2444.0,118.7019,118.8915,118.5622,118.8017,2444.0
2025-03-13 09:50:00,118.93,119.62,118.84,119.36,9452.0,118.6719,119.3605,118.5821,119.101,9452.0
2025-03-13 09:55:00,119.26,119.28,119.02,119.07,12218.0,119.0012,119.0212,118.7618,118.8116,12218.0
2025-03-13 10:00:00,119.22,119.37,119.17,119.33,3213.0,118.9613,119.111,118.9114,119.0711,3213.0
2025-03-13 10:05:00,119.27,119.47,119.1,119.32,14614.0,119.0112,119.2108,118.8416,119.0611,14614.0
2025-03-13 10:10:00,119.32,119.95,119.32,119.7,6985.0,119.0611,119.6897,119.0611,119.4403,6985.0
2025-03-13 10:15:00,119.7,119.92,119.54,119.86,6981.0,119.4403,119.6598,119.2806,119.5999,6981.0
2025-03-13 10:20:00,119.69,119.88,119.21,119.34,3518.0,119.4303,119.6199,118.9513,119.0811,3518.0
2025-03-13 10:25:00,119.43,119.61,119.3,119.33,3358.0,119.1709,119.3505,119.0411,119.0711,3358.0
2025-03-13 10:30:00,119.37,119.59,119.2,119.21,4645.0,119.111,119.3305,118.9414,118.9513,4645.0
2025-03-13 10:35:00,119.32,119.33,118.98,119.27,10809.0,119.0611,119.0711,118.7218,119.0112,10809.0
2025-03-13 10:40:00,119.34,119.92,119.33,119.89,17997.0,119.0811,119.6598,119.0711,119.6299,17997.0
2025-03-13 10:45:00,119.91,120.08,119.9,120.08,7757.0,119.6498,119.8195,119.6398,119.8195,7757.0
2025-03-13 10:50:00,119.92,119.94,119.8,119.83,4333.0,119.6598,119.6798,119.5401,119.57,4333.0
2025-03-13 10:55:00,119.89,120.06,119.84,120.0,6003.0,119.6299,119.7995,119.58,119.7396,6003.0
2025-03-13 11:00:00,119.98,120.06,119.82,119.88,1980.0,119.7197,119.7995,119.56,119.6199,1980.0
2025-03-13 11:05:00,120.0,120.05,119.77,119.84,4165.0,119.7396,119.7895,119.5101,119.58,4165.0
2025-03-13 11:10:00,119.83,119.83,119.55,119.6,2172.0,119.57,119.57,119.2906,119.3405,2172.0
2025-03-13 11:15:00,119.53,119.53,119.28,119.34,2363.0,119.2706,119.2706,119.0212,119.0811,2363.0
2025-03-13 11:20:00,119.27,119.3,119.19,119.21,3832.0,119.0112,119.0411,118.9314,118.9513,3832.0
2025-03-13 11:25:00,119.28,119.34,119.14,119.14,18620.0,119.0212,119.0811,118.8815,118.8815,18620.0
2025-03-13 11:30:00,119.14,119.15,118.83,118.83,12182.0,118.8815,118.8915,118.5722,118.5722,12182.0
2025-03-13 11:35:00,118.89,118.89,118.68,118.7,3385.0,118.632,118.632,118.4225,118.4424,3385.0
2025-03-13 11:40:00,118.72,118.89,118.59,118.8,6479.0,118.4624,118.632,118.3327,118.5422,6479.0
2025-03-13 11:45:00,118.78,118.97,118.77,118.93,3661.0,118.5223,118.7119,118.5123,118.6719,3661.0
2025-03-13 11:50:00,118.94,118.98,118.81,118.87,2551.0,118.6819,118.7218,118.5522,118.6121,2551.0
2025-03-13 11:55:00,118.83,118.86,118.72,118.86,2747.0,118.5722,118.6021,118.4624,118.6021,2747.0
2025-03-13 12:00:00,118.93,118.94,118.82,118.91,5281.0,118.6719,118.6819,118.5622,118.652,5281.0
2025-03-13 12:05:00,118.87,118.91,118.6,118.83,6748.0,118.6121,118.652,118.3427,118.5722,6748.0
2025-03-13 12:10:00,118.91,118.96,118.71,118.72,5210.0,118.652,118.7019,118.4524,118.4624,5210.0
2025-03-13 12:15:00,118.67,118.77,118.54,118.73,3351.0,118.4125,118.5123,118.2828,118.4724,3351.0
2025-03-13 12:20:00,118.73,118.81,118.64,118.65,3816.0,118.4724,118.5522,118.3826,118.3926,3816.0
2025-03-13 12:25:00,118.55,118.59,118.38,118.54,10590.0,118.2928,118.3327,118.1231,118.2828,10590.0
2025-03-13 12:30:00,118.55,118.84,118.55,118.79,13337.0,118.2928,118.5821,118.2928,118.5323,13337.0
2025-03-13 12:35:00,118.7,118.87,118.62,118.84,9651.0,118.4424,118.6121,118.3626,118.5821,9651.0
2025-03-13 12:40:00,118.87,118.91,118.63,118.63,8920.0,118.6121,118.652,118.3726,118.3726,8920.0
2025-03-13 12:45:00,118.63,118.71,118.55,118.68,4527.0,118.3726,118.4524,118.2928,118.4225,4527.0
2025-03-13 12:50:00,118.73,118.96,118.7,118.78,1804.0,118.4724,118.7019,118.4424,118.5223,1804.0
2025-03-13 12:55:00,118.75,118.75,118.48,118.65,3613.0,118.4923,118.4923,118.2229,118.3926,3613.0
2025-03-13 13:00:00,118.72,118.81,118.66,118.81,1928.0,118.4624,118.5522,118.4025,118.5522,1928.0
2025-03-13 13:05:00,118.82,118.87,118.58,118.63,5286.0,118.5622,118.6121,118.3227,118.3726,5286.0
2025-03-13 13:10:00,118.55,118.55,118.37,118.37,4658.0,118.2928,118.2928,118.1132,118.1132,4658.0
2025-03-13 13:15:00,118.37,118.38,117.96,117.96,6634.0,118.1132,118.1231,117.7041,117.7041,6634.0
2025-03-13 13:20:00,117.97,118.11,117.92,118.11,4840.0,117.714,117.8537,117.6641,117.8537,4840.0
2025-03-13 13:25:00,118.03,118.06,117.98,118.05,2090.0,117.7739,117.8038,117.724,117.7939,2090.0
2025-03-13 13:30:00,117.99,118.0,117.85,117.93,4319.0,117.734,117.744,117.5943,117.6741,4319.0
2025-03-13 13:35:00,117.93,117.94,117.78,117.87,4690.0,117.6741,117.6841,117.5244,117.6142,4690.0
2025-03-13 13:40:00,117.9,117.9,117.67,117.8,31955.0,117.6442,117.6442,117.4147,117.5444,31955.0
2025-03-13 13:45:00,117.8,117.8,117.64,117.66,4035.0,117.5444,117.5444,117.3847,117.4047,4035.0
2025-03-13 13:50:00,117.66,117.9,117.66,117.7,5624.0,117.4047,117.6442,117.4047,117.4446,5624.0
2025-03-13 13:55:00,117.74,117.8,117.55,117.61,8730.0,117.4845,117.5444,117.2949,117.3548,8730.0
2025-03-13 14:00:00,117.59,117.99,117.59,117.97,5276.0,117.3349,117.734,117.3349,117.714,5276.0
2025-03-13 14:05:00,117.97,118.22,117.88,118.15,3389.0,117.714,117.9635,117.6242,117.8936,3389.0
2025-03-13 14:10:00,118.21,118.28,118.13,118.14,9833.0,117.9535,118.0234,117.8737,117.8837,9833.0
2025-03-13 14:15:00,118.11,118.11,117.93,118.04,5273.0,117.8537,117.8537,117.6741,117.7839,5273.0
2025-03-13 14:20:00,118.0,118.11,117.95,117.99,5704.0,117.744,117.8537,117.6941,117.734,5704.0
2025-03-13 14:25:00,118.01,118.1,117.95,118.04,6858.0,117.7539,117.8438,117.6941,117.7839,6858.0
2025-03-13 14:30:00,118.04,118.27,117.96,118.21,15317.0,117.7839,118.0134,117.7041,117.9535,15317.0
2025-03-13 14:35:00,118.2,118.31,118.18,118.19,9677.0,117.9435,118.0533,117.9236,117.9336,9677.0
2025-03-13 14:40:00,118.18,118.19,118.0,118.19,12936.0,117.9236,117.9336,117.744,117.9336,12936.0
2025-03-13 14:45:00,118.14,118.19,118.05,118.13,16375.0,117.8837,117.9336,117.7939,117.8737,16375.0
2025-03-13 14:50:00,118.12,118.17,117.97,118.09,24392.0,117.8637,117.9136,117.714,117.8338,24392.0
2025-03-13 14:55:00,118.12,118.21,118.0,118.01,11663.0,117.8637,117.9535,117.744,117.7539,11663.0
2025-03-13 15:00:00,117.98,118.32,117.98,118.12,20295.0,117.724,118.0633,117.724,117.8637,20295.0
2025-03-13 15:05:00,118.07,118.1,117.81,117.89,10706.0,117.8138,117.8438,117.5544,117.6342,10706.0
2025-03-13 15:10:00,117.89,118.17,117.89,118.0,29039.0,117.6342,117.9136,117.6342,117.744,29039.0
2025-03-13 15:15:00,118.0,118.2,117.98,118.13,20079.0,117.744,117.9435,117.724,117.8737,20079.0
2025-03-13 15:20:00,118.11,118.11,117.95,117.95,9030.0,117.8537,117.8537,117.6941,117.6941,9030.0
2025-03-13 15:25:00,117.97,117.97,117.66,117.84,13035.0,117.714,117.714,117.4047,117.5843,13035.0
2025-03-13 15:30:00,117.8,117.94,117.72,117.87,14215.0,117.5444,117.6841,117.4646,117.6142,14215.0
2025-03-13 15:35:00,117.84,117.88,117.65,117.73,9927.0,117.5843,117.6242,117.3947,117.4746,9927.0
2025-03-13 15:40:00,117.76,117.96,117.73,117.94,15342.0,117.5045,117.7041,117.4746,117.6841,15342.0
2025-03-13 15:45:00,117.93,117.93,117.57,117.63,17443.0,117.6741,117.6741,117.3149,117.3748,17443.0
2025-03-13 15:50:00,117.65,117.72,117.33,117.41,48212.0,117.3947,117.4646,117.0754,117.1552,48212.0
2025-03-13 15:55:00,117.43,117.54,117.17,117.3,144582.0,117.1752,117.285,116.9158,117.0455,144582.0
2025-03-14 09:30:00,118.81,118.81,118.21,118.26,12240.0,118.5522,118.5522,117.9535,118.0034,12240.0
2025-03-14 09:35:00,118.86,119.46,117.5,118.68,32025.0,118.6021,119.2008,117.2451,118.4225,32025.0
2025-03-14 09:40:00,118.81,119.11,117.94,119.11,68099.0,118.5522,118.8516,117.6841,118.8516,68099.0
2025-03-14 09:45:00,119.12,119.69,118.82,119.69,11391.0,118.8615,119.4303,118.5622,119.4303,11391.0
2025-03-14 09:50:00,119.54,119.54,118.9,119.26,9628.0,119.2806,119.2806,118.642,119.0012,9628.0
2025-03-14 09:55:00,119.23,119.37,118.49,118.74,16076.0,118.9713,119.111,118.2329,118.4824,16076.0
2025-03-14 10:00:00,118.76,119.1,118.19,119.0,22218.0,118.5023,118.8416,117.9336,118.7418,22218.0
2025-03-14 10:05:00,118.95,119.84,118.8,118.8,14959.0,118.6919,119.58,118.5422,118.5422,14959.0
2025-03-14 10:10:00,118.72,118.8,118.44,118.8,3492.0,118.4624,118.5422,118.183,118.5422,3492.0
2025-03-14 10:15:00,118.76,118.78,118.47,118.57,8833.0,118.5023,118.5223,118.2129,118.3127,8833.0
2025-03-14 10:20:00,118.56,118.68,118.35,118.68,19554.0,118.3028,118.4225,118.0932,118.4225,19554.0
2025-03-14 10:25:00,118.61,118.65,118.41,118.46,11086.0,118.3526,118.3926,118.1531,118.203,11086.0
2025-03-14 10:30:00,118.51,118.91,118.4,118.66,4579.0,118.2529,118.652,118.1431,118.4025,4579.0
2025-03-14 10:35:00,118.58,119.05,118.58,119.05,2500.0,118.3227,118.7917,118.3227,118.7917,2500.0
2025-03-14 10:40:00,119.05,119.05,118.7,118.86,8263.0,118.7917,118.7917,118.4424,118.6021,8263.0
2025-03-14 10:45:00,118.91,119.09,118.78,118.78,6906.0,118.652,118.8316,118.5223,118.5223,6906.0
2025-03-14 10:50:00,118.84,119.01,118.76,118.78,9204.0,118.5821,118.7518,118.5023,118.5223,9204.0
2025-03-14 10:55:00,118.79,119.22,118.79,119.22,9370.0,118.5323,118.9613,118.5323,118.9613,9370.0
2025-03-14 11:00:00,119.13,119.42,119.13,119.19,5955.0,118.8715,119.1609,118.8715,118.9314,5955.0
2025-03-14 11:05:00,119.25,119.31,119.24,119.24,1600.0,118.9913,119.0511,118.9813,118.9813,1600.0
2025-03-14 11:10:00,119.32,119.32,119.09,119.27,4526.0,119.0611,119.0611,118.8316,119.0112,4526.0
2025-03-14 11:15:00,119.29,119.43,119.2,119.2,4372.0,119.0312,119.1709,118.9414,118.9414,4372.0
2025-03-14 11:20:00,119.25,119.66,119.21,119.55,6079.0,118.9913,119.4004,118.9513,119.2906,6079.0
2025-03-14 11:25:00,119.55,119.67,119.49,119.67,6790.0,119.2906,119.4103,119.2307,119.4103,6790.0
2025-03-14 11:30:00,119.6,119.84,119.6,119.79,3719.0,119.3405,119.58,119.3405,119.5301,3719.0
2025-03-14 11:35:00,119.77,119.81,119.5,119.62,5313.0,119.5101,119.55,119.2407,119.3605,5313.0
2025-03-14 11:40:00,119.62,119.8,119.6,119.67,3471.0,119.3605,119.5401,119.3405,119.4103,3471.0
2025-03-14 11:45:00,119.72,119.8,119.59,119.67,3543.0,119.4602,119.5401,119.3305,119.4103,3543.0
2025-03-14 11:50:00,119.67,119.75,119.53,119.6,7641.0,119.4103,119.4902,119.2706,119.3405,7641.0
2025-03-14 11:55:00,119.64,119.67,119.55,119.63,14136.0,119.3804,119.4103,119.2906,119.3704,14136.0
2025-03-14 12:00:00,119.66,119.79,119.6,119.6,3429.0,119.4004,119.5301,119.3405,119.3405,3429.0
2025-03-14 12:05:00,119.59,119.72,119.52,119.63,19449.0,119.3305,119.4602,119.2607,119.3704,19449.0
2025-03-14 12:10:00,119.61,119.7,119.51,119.55,15234.0,119.3505,119.4403,119.2507,119.2906,15234.0
2025-03-14 12:15:00,119.49,119.49,119.31,119.36,3707.0,119.2307,119.2307,119.0511,119.101,3707.0
2025-03-14 12:20:00,119.39,119.58,119.33,119.58,5800.0,119.131,119.3205,119.0711,119.3205,5800.0
2025-03-14 12:25:00,119.55,119.66,119.46,119.51,10222.0,119.2906,119.4004,119.2008,119.2507,10222.0
2025-03-14 12:30:00,119.53,119.58,119.41,119.51,11598.0,119.2706,119.3205,119.1509,119.2507,11598.0
2025-03-14 12:35:00,119.51,119.66,119.46,119.5,8843.0,119.2507,119.4004,119.2008,119.2407,8843.0
2025-03-14 12:40:00,119.5,119.6,119.5,119.52,4162.0,119.2407,119.3405,119.2407,119.2607,4162.0
2025-03-14 12:45:00,119.53,119.69,119.51,119.67,6485.0,119.2706,119.4303,119.2507,119.4103,6485.0
2025-03-14 12:50:00,119.75,119.8,119.7,119.7,19307.0,119.4902,119.5401,119.4403,119.4403,19307.0
2025-03-14 12:55:00,119.69,119.74,119.66,119.69,3510.0,119.4303,119.4802,119.4004,119.4303,3510.0
2025-03-14 13:00:00,119.7,119.77,119.65,119.7,11855.0,119.4403,119.5101,119.3904,119.4403,11855.0
2025-03-14 13:05:00,119.72,119.81,119.69,119.75,8537.0,119.4602,119.55,119.4303,119.4902,8537.0
2025-03-14 13:10:00,119.71,119.71,119.64,119.64,2500.0,119.4503,119.4503,119.3804,119.3804,2500.0
2025-03-14 13:15:00,119.7,120.0,119.7,119.76,28581.0,119.4403,119.7396,119.4403,119.5001,28581.0
2025-03-14 13:20:00,119.75,119.89,119.69,119.87,5826.0,119.4902,119.6299,119.4303,119.6099,5826.0
2025-03-14 13:25:00,119.84,119.87,119.7,119.77,3731.0,119.58,119.6099,119.4403,119.5101,3731.0
2025-03-14 13:30:00,119.81,120.02,119.8,119.83,6493.0,119.55,119.7596,119.5401,119.57,6493.0
2025-03-14 13:35:00,119.88,119.9,119.78,119.83,2119.0,119.6199,119.6398,119.5201,119.57,2119.0
2025-03-14 13:40:00,119.83,119.92,119.75,119.84,5393.0,119.57,119.6598,119.4902,119.58,5393.0
2025-03-14 13:45:00,119.84,120.03,119.83,119.95,7064.0,119.58,119.7696,119.57,119.6897,7064.0
2025-03-14 13:50:00,119.97,120.05,119.96,120.05,2500.0,119.7097,119.7895,119.6997,119.7895,2500.0
2025-03-14 13:55:00,120.05,120.05,119.86,119.86,7532.0,119.7895,119.7895,119.5999,119.5999,7532.0
2025-03-14 14:00:00,119.93,120.17,119.92,120.17,4456.0,119.6698,119.9093,119.6598,119.9093,4456.0
2025-03-14 14:05:00,120.15,120.33,120.07,120.25,5548.0,119.8893,120.0689,119.8095,119.9891,5548.0
2025-03-14 14:10:00,120.25,120.36,120.21,120.25,7738.0,119.9891,120.0988,119.9492,119.9891,7738.0
2025-03-14 14:15:00,120.25,120.49,120.25,120.49,6624.0,119.9891,120.2286,119.9891,120.2286,6624.0
2025-03-14 14:20:00,120.45,120.6,120.45,120.59,6175.0,120.1887,120.3383,120.1887,120.3283,6175.0
2025-03-14 14:25:00,120.53,120.54,120.42,120.44,14615.0,120.2685,120.2785,120.1587,120.1787,14615.0
2025-03-14 14:30:00,120.48,120.73,120.48,120.71,13936.0,120.2186,120.468,120.2186,120.4481,13936.0
2025-03-14 14:35:00,120.64,120.83,120.58,120.82,8647.0,120.3782,120.5678,120.3184,120.5578,8647.0
2025-03-14 14:40:00,120.86,120.95,120.73,120.77,55956.0,120.5978,120.6876,120.468,120.508,55956.0
2025-03-14 14:45:00,120.75,120.84,120.72,120.83,7473.0,120.488,120.5778,120.4581,120.5678,7473.0
2025-03-14 14:50:00,120.84,121.06,120.79,121.04,16572.0,120.5778,120.7973,120.5279,120.7774,16572.0
2025-03-14 14:55:00,121.0,121.23,120.96,121.16,27250.0,120.7375,120.967,120.6975,120.8971,27250.0
2025-03-14 15:00:00,121.16,121.25,121.05,121.18,19462.0,120.8971,120.9869,120.7873,120.9171,19462.0
2025-03-14 15:05:00,121.18,121.3,121.17,121.3,8993.0,120.9171,121.0368,120.9071,121.0368,8993.0
2025-03-14 15:10:00,121.27,121.38,121.14,121.34,12980.0,121.0069,121.1166,120.8772,121.0767,12980.0
2025-03-14 15:15:00,121.34,121.5,121.3,121.47,20580.0,121.0767,121.2364,121.0368,121.2064,20580.0
2025-03-14 15:20:00,121.47,121.66,121.43,121.64,22556.0,121.2064,121.396,121.1665,121.3761,22556.0
2025-03-14 15:25:00,121.68,121.76,121.53,121.53,25963.0,121.416,121.4958,121.2663,121.2663,25963.0
2025-03-14 15:30:00,121.52,121.53,121.17,121.17,45769.0,121.2563,121.2663,120.9071,120.9071,45769.0
2025-03-14 15:35:00,121.2,121.26,120.98,121.17,19630.0,120.937,120.9969,120.7175,120.9071,19630.0
2025-03-14 15:40:00,121.2,121.34,121.13,121.32,12820.0,120.937,121.0767,120.8672,121.0568,12820.0
2025-03-14 15:45:00,121.3,121.42,121.24,121.37,20192.0,121.0368,121.1565,120.9769,121.1067,20192.0
2025-03-14 15:50:00,121.43,122.05,121.43,121.92,69503.0,121.1665,121.7852,121.1665,121.6555,69503.0
2025-03-14 15:55:00,121.92,121.92,121.16,121.19,296562.0,121.6555,121.6555,120.8971,120.927,296562.0
2025-03-17 09:30:00,121.1,123.41,120.78,123.41,33586.0,120.8372,123.1422,120.5179,123.1422,33586.0
2025-03-17 09:35:00,123.31,123.5,122.24,122.24,7431.0,123.0424,123.232,121.9748,121.9748,7431.0
2025-03-17 09:40:00,122.37,122.4,121.9,122.4,11023.0,122.1045,122.1344,121.6355,122.1344,11023.0
2025-03-17 09:45:00,122.15,122.63,122.15,122.44,4668.0,121.885,122.3639,121.885,122.1743,4668.0
2025-03-17 09:50:00,122.32,122.42,122.12,122.28,9690.0,122.0546,122.1544,121.855,122.0147,9690.0
2025-03-17 09:55:00,122.36,122.36,122.14,122.21,2146.0,122.0945,122.0945,121.875,121.9448,2146.0
2025-03-17 10:00:00,122.16,122.45,121.72,122.07,4560.0,121.8949,122.1843,121.4559,121.8051,4560.0
2025-03-17 10:05:00,121.77,122.18,121.66,122.1,14618.0,121.5058,121.9149,121.396,121.8351,14618.0
2025-03-17 10:10:00,122.05,122.05,121.7,121.84,5329.0,121.7852,121.7852,121.4359,121.5756,5329.0
2025-03-17 10:15:00,121.87,122.15,121.83,122.13,10637.0,121.6056,121.885,121.5657,121.865,10637.0
2025-03-17 10:20:00,122.15,122.49,122.02,122.46,7385.0,121.885,122.2242,121.7552,122.1943,7385.0
2025-03-17 10:25:00,122.49,122.49,122.2,122.37,22601.0,122.2242,122.2242,121.9349,122.1045,22601.0
2025-03-17 10:30:00,122.31,122.84,122.27,122.84,7971.0,122.0446,122.5735,122.0047,122.5735,7971.0
2025-03-17 10:35:00,122.72,122.99,122.65,122.89,4696.0,122.4537,122.7231,122.3839,122.6234,4696.0
2025-03-17 10:40:00,122.89,122.93,122.67,122.78,12784.0,122.6234,122.6633,122.4038,122.5136,12784.0
2025-03-17 10:45:00,122.82,122.82,122.54,122.59,9907.0,122.5535,122.5535,122.2741,122.324,9907.0
2025-03-17 10:50:00,122.67,122.78,122.53,122.67,15824.0,122.4038,122.5136,122.2641,122.4038,15824.0
2025-03-17 10:55:00,122.67,122.69,122.42,122.62,21211.0,122.4038,122.4238,122.1544,122.3539,21211.0
2025-03-17 11:00:00,122.58,122.86,122.57,122.81,7096.0,122.314,122.5934,122.3041,122.5435,7096.0
2025-03-17 11:05:00,122.82,123.08,122.79,123.05,35723.0,122.5535,122.8129,122.5236,122.783,35723.0
2025-03-17 11:10:00,123.05,123.15,122.98,123.09,29016.0,122.783,122.8828,122.7132,122.8229,29016.0
2025-03-17 11:15:00,123.09,123.1,122.83,123.08,99613.0,122.8229,122.8329,122.5635,122.8129,99613.0
2025-03-17 11:20:00,123.09,123.25,122.92,123.04,13262.0,122.8229,122.9826,122.6533,122.773,13262.0
2025-03-17 11:25:00,123.03,123.07,122.81,122.87,12958.0,122.7631,122.803,122.5435,122.6034,12958.0
2025-03-17 11:30:00,122.88,122.9,122.49,122.53,10821.0,122.6134,122.6333,122.2242,122.2641,10821.0
2025-03-17 11:35:00,122.52,122.91,122.51,122.66,10917.0,122.2542,122.6433,122.2442,122.3939,10917.0
2025-03-17 11:40:00,122.71,122.75,122.49,122.5,8952.0,122.4437,122.4837,122.2242,122.2342,8952.0
2025-03-17 11:45:00,122.56,122.73,122.5,122.71,6623.0,122.2941,122.4637,122.2342,122.4437,6623.0
2025-03-17 11:50:00,122.7,122.82,122.65,122.73,4480.0,122.4338,122.5535,122.3839,122.4637,4480.0
2025-03-17 11:55:00,122.79,122.8,122.25,122.25,7074.0,122.5236,122.5336,121.9847,121.9847,7074.0
2025-03-17 12:00:00,122.25,122.34,122.02,122.02,15707.0,121.9847,122.0746,121.7552,121.7552,15707.0
2025-03-17 12:05:00,122.14,122.45,122.14,122.44,2994.0,121.875,122.1843,121.875,122.1743,2994.0
2025-03-17 12:10:00,122.36,122.37,122.12,122.16,1350.0,122.0945,122.1045,121.855,121.8949,1350.0
2025-03-17 12:15:00,122.04,122.21,121.93,122.04,4667.0,121.7752,121.9448,121.6654,121.7752,4667.0
2025-03-17 12:20:00,121.91,122.02,121.8,121.91,974.0,121.6455,121.7552,121.5357,121.6455,974.0
2025-03-17 12:25:00,121.92,121.92,121.8,121.86,3850.0,121.6555,121.6555,121.5357,121.5956,3850.0
2025-03-17 12:30:00,121.84,121.89,121.77,121.86,8022.0,121.5756,121.6255,121.5058,121.5956,8022.0
2025-03-17 12:35:00,121.86,121.91,121.75,121.82,7868.0,121.5956,121.6455,121.4858,121.5557,7868.0
2025-03-17 12:40:00,121.83,121.83,121.67,121.75,2381.0,121.5657,121.5657,121.406,121.4858,2381.0
2025-03-17 12:45:00,121.75,122.01,121.71,121.99,8109.0,121.4858,121.7453,121.4459,121.7253,8109.0
2025-03-17 12:50:00,121.98,122.05,121.9,121.98,5197.0,121.7153,121.7852,121.6355,121.7153,5197.0
2025-03-17 12:55:00,121.94,121.99,121.94,121.99,2600.0,121.6754,121.7253,121.6754,121.7253,2600.0
2025-03-17 13:00:00,121.94,122.0,121.9,121.95,3188.0,121.6754,121.7353,121.6355,121.6854,3188.0
2025-03-17 13:05:00,121.98,121.98,121.9,121.95,2066.0,121.7153,121.7153,121.6355,121.6854,2066.0
2025-03-17 13:10:00,121.97,122.29,121.93,122.14,4533.0,121.7054,122.0247,121.6654,121.875,4533.0
2025-03-17 13:15:00,122.13,122.17,122.06,122.17,1846.0,121.865,121.9049,121.7952,121.9049,1846.0
2025-03-17 13:20:00,122.12,122.23,122.08,122.2,3788.0,121.855,121.9648,121.8151,121.9349,3788.0
2025-03-17 13:25:00,122.2,122.21,122.07,122.12,8741.0,121.9349,121.9448,121.8051,121.855,8741.0
2025-03-17 13:30:00,122.13,122.16,122.0,122.0,14565.0,121.865,121.8949,121.7353,121.7353,14565.0
2025-03-17 13:35:00,122.06,122.44,122.05,122.44,12208.0,121.7952,122.1743,121.7852,122.1743,12208.0
2025-03-17 13:40:00,122.38,122.38,122.31,122.37,2648.0,122.1145,122.1145,122.0446,122.1045,2648.0
2025-03-17 13:45:00,122.37,122.46,122.27,122.44,6986.0,122.1045,122.1943,122.0047,122.1743,6986.0
2025-03-17 13:50:00,122.49,122.66,122.49,122.66,910.0,122.2242,122.3939,122.2242,122.3939,910.0
2025-03-17 13:55:00,122.62,122.62,122.37,122.43,9478.0,122.3539,122.3539,122.1045,122.1644,9478.0
2025-03-17 14:00:00,122.37,122.64,122.37,122.54,16754.0,122.1045,122.3739,122.1045,122.2741,16754.0
2025-03-17 14:05:00,122.59,122.72,122.49,122.72,4468.0,122.324,122.4537,122.2242,122.4537,4468.0
2025-03-17 14:10:00,122.65,122.81,122.62,122.81,10005.0,122.3839,122.5435,122.3539,122.5435,10005.0
2025-03-17 14:15:00,122.81,122.87,122.77,122.87,4230.0,122.5435,122.6034,122.5036,122.6034,4230.0
2025-03-17 14:20:00,122.86,122.89,122.63,122.69,18107.0,122.5934,122.6234,122.3639,122.4238,18107.0
2025-03-17 14:25:00,122.72,122.77,122.62,122.66,10294.0,122.4537,122.5036,122.3539,122.3939,10294.0
2025-03-17 14:30:00,122.66,122.82,122.62,122.82,4305.0,122.3939,122.5535,122.3539,122.5535,4305.0
2025-03-17 14:35:00,122.79,122.84,122.73,122.76,6173.0,122.5236,122.5735,122.4637,122.4936,6173.0
2025-03-17 14:40:00,122.71,122.93,122.69,122.93,9749.0,122.4437,122.6633,122.4238,122.6633,9749.0
2025-03-17 14:45:00,122.88,122.99,122.87,122.95,3896.0,122.6134,122.7231,122.6034,122.6832,3896.0
2025-03-17 14:50:00,122.93,123.01,122.9,122.99,3215.0,122.6633,122.7431,122.6333,122.7231,3215.0
2025-03-17 14:55:00,122.99,123.13,122.91,122.96,8051.0,122.7231,122.8628,122.6433,122.6932,8051.0
2025-03-17 15:00:00,122.92,122.96,122.81,122.9,5891.0,122.6533,122.6932,122.5435,122.6333,5891.0
2025-03-17 15:05:00,122.9,122.93,122.78,122.78,5043.0,122.6333,122.6633,122.5136,122.5136,5043.0
2025-03-17 15:10:00,122.77,122.98,122.73,122.98,8400.0,122.5036,122.7132,122.4637,122.7132,8400.0
2025-03-17 15:15:00,122.98,123.16,122.98,123.09,40834.0,122.7132,122.8928,122.7132,122.8229,40834.0
2025-03-17 15:20:00,123.1,123.12,122.96,123.04,8642.0,122.8329,122.8529,122.6932,122.773,8642.0
2025-03-17 15:25:00,123.05,123.15,122.97,123.15,5015.0,122.783,122.8828,122.7032,122.8828,5015.0
2025-03-17 15:30:00,123.16,123.22,122.97,122.98,16525.0,122.8928,122.9526,122.7032,122.7132,16525.0
2025-03-17 15:35:00,122.94,123.08,122.88,122.97,18679.0,122.6732,122.8129,122.6134,122.7032,18679.0
2025-03-17 15:40:00,122.99,123.01,122.92,122.99,18681.0,122.7231,122.7431,122.6533,122.7231,18681.0
2025-03-17 15:45:00,123.02,123.08,122.97,122.99,25666.0,122.7531,122.8129,122.7032,122.7231,25666.0
2025-03-17 15:50:00,122.97,123.02,122.65,122.94,33147.0,122.7032,122.7531,122.3839,122.6732,33147.0
2025-03-17 15:55:00,122.95,122.98,122.42,122.51,198459.0,122.6832,122.7132,122.1544,122.2442,198459.0
2025-03-18 09:30:00,122.1,122.45,121.42,121.61,13816.0,121.8351,122.1843,121.1565,121.3461,13816.0
2025-03-18 09:35:00,121.72,122.67,121.64,122.53,6112.0,121.4559,122.4038,121.3761,122.2641,6112.0
2025-03-18 09:40:00,122.67,122.81,122.45,122.81,11695.0,122.4038,122.5435,122.1843,122.5435,11695.0
2025-03-18 09:45:00,122.45,122.8,121.83,121.95,30938.0,122.1843,122.5336,121.5657,121.6854,30938.0
2025-03-18 09:50:00,121.97,122.18,121.83,122.02,4150.0,121.7054,121.9149,121.5657,121.7552,4150.0
2025-03-18 09:55:00,121.96,122.57,121.95,122.27,9151.0,121.6954,122.3041,121.6854,122.0047,9151.0
2025-03-18 10:00:00,122.36,122.6,122.31,122.43,3120.0,122.0945,122.334,122.0446,122.1644,3120.0
2025-03-18 10:05:00,122.43,122.63,122.19,122.57,7465.0,122.1644,122.3639,121.9249,122.3041,7465.0
2025-03-18 10:10:00,122.57,122.57,122.09,122.36,9485.0,122.3041,122.3041,121.8251,122.0945,9485.0
2025-03-18 10:15:00,122.32,122.61,122.32,122.55,5081.0,122.0546,122.344,122.0546,122.2841,5081.0
2025-03-18 10:20:00,122.55,122.62,122.47,122.53,6181.0,122.2841,122.3539,122.2043,122.2641,6181.0
2025-03-18 10:25:00,122.53,122.61,122.52,122.59,10425.0,122.2641,122.344,122.2542,122.324,10425.0
2025-03-18 10:30:00,122.6,122.74,122.6,122.7,1944.0,122.334,122.4737,122.334,122.4338,1944.0
2025-03-18 10:35:00,122.72,122.77,122.61,122.61,10713.0,122.4537,122.5036,122.344,122.344,10713.0
2025-03-18 10:40:00,122.62,122.65,122.48,122.59,17515.0,122.3539,122.3839,122.2142,122.324,17515.0
2025-03-18 10:45:00,122.51,122.56,122.48,122.56,5188.0,122.2442,122.2941,122.2142,122.2941,5188.0
2025-03-18 10:50:00,122.51,122.66,122.51,122.66,3300.0,122.2442,122.3939,122.2442,122.3939,3300.0
2025-03-18 10:55:00,122.7,122.75,122.43,122.48,6315.0,122.4338,122.4837,122.1644,122.2142,6315.0
2025-03-18 11:00:00,122.48,122.48,121.99,122.27,7422.0,122.2142,122.2142,121.7253,122.0047,7422.0
2025-03-18 11:05:00,122.27,122.32,122.06,122.08,17288.0,122.0047,122.0546,121.7952,121.8151,17288.0
2025-03-18 11:10:00,122.08,122.08,121.94,121.95,1415.0,121.8151,121.8151,121.6754,121.6854,1415.0
2025-03-18 11:15:00,121.96,122.02,121.82,121.88,5103.0,121.6954,121.7552,121.5557,121.6155,5103.0
2025-03-18 11:20:00,121.91,121.91,121.68,121.75,4203.0,121.6455,121.6455,121.416,121.4858,4203.0
2025-03-18 11:25:00,121.77,122.12,121.77,121.88,20995.0,121.5058,121.855,121.5058,121.6155,20995.0
2025-03-18 11:30:00,121.82,121.89,121.7,121.75,6410.0,121.5557,121.6255,121.4359,121.4858,6410.0
2025-03-18 11:35:00,121.72,121.96,121.65,121.95,7736.0,121.4559,121.6954,121.386,121.6854,7736.0
2025-03-18 11:40:00,121.98,122.21,121.98,122.16,3272.0,121.7153,121.9448,121.7153,121.8949,3272.0
2025-03-18 11:45:00,122.13,122.13,121.81,121.82,13099.0,121.865,121.865,121.5457,121.5557,13099.0
2025-03-18 11:50:00,121.81,121.87,121.79,121.79,1396.0,121.5457,121.6056,121.5257,121.5257,1396.0
2025-03-18 11:55:00,121.87,121.92,121.8,121.92,7331.0,121.6056,121.6555,121.5357,121.6555,7331.0
2025-03-18 12:00:00,121.91,122.13,121.88,122.13,1000.0,121.6455,121.865,121.6155,121.865,1000.0
2025-03-18 12:05:00,122.11,122.11,122.01,122.01,5057.0,121.845,121.845,121.7453,121.7453,5057.0
2025-03-18 12:10:00,122.05,122.16,122.05,122.15,1568.0,121.7852,121.8949,121.7852,121.885,1568.0
2025-03-18 12:15:00,122.15,122.17,121.96,121.96,12333.0,121.885,121.9049,121.6954,121.6954,12333.0
2025-03-18 12:20:00,121.98,122.13,121.95,122.13,1770.0,121.7153,121.865,121.6854,121.865,1770.0
2025-03-18 12:25:00,122.16,122.24,122.07,122.24,2985.0,121.8949,121.9748,121.8051,121.9748,2985.0
2025-03-18 12:30:00,122.21,122.23,122.12,122.21,4716.0,121.9448,121.9648,121.855,121.9448,4716.0
2025-03-18 12:35:00,122.21,122.26,122.15,122.21,6736.0,121.9448,121.9947,121.885,121.9448,6736.0
2025-03-18 12:40:00,122.27,122.38,122.16,122.19,6114.0,122.0047,122.1145,121.8949,121.9249,6114.0
2025-03-18 12:45:00,122.15,122.23,122.15,122.17,2893.0,121.885,121.9648,121.885,121.9049,2893.0
2025-03-18 12:50:00,122.14,122.26,122.01,122.26,4386.0,121.875,121.9947,121.7453,121.9947,4386.0
2025-03-18 12:55:00,122.29,122.34,122.25,122.26,2771.0,122.0247,122.0746,121.9847,121.9947,2771.0
2025-03-18 13:00:00,122.27,122.3,122.15,122.16,3732.0,122.0047,122.0346,121.885,121.8949,3732.0
2025-03-18 13:05:00,122.16,122.16,122.03,122.04,7302.0,121.8949,121.8949,121.7652,121.7752,7302.0
2025-03-18 13:10:00,122.06,122.19,122.04,122.16,7346.0,121.7952,121.9249,121.7752,121.8949,7346.0
2025-03-18 13:15:00,122.16,122.23,121.99,122.1,17108.0,121.8949,121.9648,121.7253,121.8351,17108.0
2025-03-18 13:20:00,122.04,122.16,122.0,122.14,10520.0,121.7752,121.8949,121.7353,121.875,10520.0
2025-03-18 13:25:00,122.17,122.24,122.07,122.09,3149.0,121.9049,121.9748,121.8051,121.8251,3149.0
2025-03-18 13:30:00,122.09,122.3,122.09,122.25,2607.0,121.8251,122.0346,121.8251,121.9847,2607.0
2025-03-18 13:35:00,122.34,122.48,122.34,122.37,2971.0,122.0746,122.2142,122.0746,122.1045,2971.0
2025-03-18 13:40:00,122.38,122.47,122.36,122.43,2725.0,122.1145,122.2043,122.0945,122.1644,2725.0
2025-03-18 13:45:00,122.48,122.5,122.42,122.45,3374.0,122.2142,122.2342,122.1544,122.1843,3374.0
2025-03-18 13:50:00,122.45,122.61,122.42,122.61,12088.0,122.1843,122.344,122.1544,122.344,12088.0
2025-03-18 13:55:00,122.53,122.54,122.4,122.43,5947.0,122.2641,122.2741,122.1344,122.1644,5947.0
2025-03-18 14:00:00,122.46,122.52,122.34,122.4,16098.0,122.1943,122.2542,122.0746,122.1344,16098.0
2025-03-18 14:05:00,122.4,122.41,122.32,122.37,8471.0,122.1344,122.1444,122.0546,122.1045,8471.0
2025-03-18 14:10:00,122.38,122.4,122.27,122.28,9639.0,122.1145,122.1344,122.0047,122.0147,9639.0
2025-03-18 14:15:00,122.27,122.46,122.27,122.46,3953.0,122.0047,122.1943,122.0047,122.1943,3953.0
2025-03-18 14:20:00,122.45,122.56,122.45,122.49,1716.0,122.1843,122.2941,122.1843,122.2242,1716.0
2025-03-18 14:25:00,122.49,122.56,122.29,122.29,13621.0,122.2242,122.2941,122.0247,122.0247,13621.0
2025-03-18 14:30:00,122.27,122.43,122.26,122.38,10702.0,122.0047,122.1644,121.9947,122.1145,10702.0
2025-03-18 14:35:00,122.4,122.54,122.36,122.54,4795.0,122.1344,122.2741,122.0945,122.2741,4795.0
2025-03-18 14:40:00,122.43,122.48,122.26,122.39,46362.0,122.1644,122.2142,121.9947,122.1244,46362.0
2025-03-18 14:45:00,122.36,122.49,122.33,122.45,5700.0,122.0945,122.2242,122.0646,122.1843,5700.0
2025-03-18 14:50:00,122.49,122.5,122.41,122.46,6019.0,122.2242,122.2342,122.1444,122.1943,6019.0
2025-03-18 14:55:00,122.46,122.46,122.29,122.38,5987.0,122.1943,122.1943,122.0247,122.1145,5987.0
2025-03-18 15:00:00,122.37,122.45,122.33,122.4,9566.0,122.1045,122.1843,122.0646,122.1344,9566.0
2025-03-18 15:05:00,122.4,122.46,122.34,122.41,14745.0,122.1344,122.1943,122.0746,122.1444,14745.0
2025-03-18 15:10:00,122.41,122.51,122.3,122.51,17999.0,122.1444,122.2442,122.0346,122.2442,17999.0
2025-03-18 15:15:00,122.48,122.82,122.47,122.82,4088.0,122.2142,122.5535,122.2043,122.5535,4088.0
2025-03-18 15:20:00,122.77,122.84,122.71,122.8,11625.0,122.5036,122.5735,122.4437,122.5336,11625.0
2025-03-18 15:25:00,122.81,122.88,122.7,122.79,9704.0,122.5435,122.6134,122.4338,122.5236,9704.0
2025-03-18 15:30:00,122.79,122.98,122.72,122.77,12389.0,122.5236,122.7132,122.4537,122.5036,12389.0
2025-03-18 15:35:00,122.77,122.9,122.75,122.82,8735.0,122.5036,122.6333,122.4837,122.5535,8735.0
2025-03-18 15:40:00,122.82,123.02,122.81,122.86,15484.0,122.5535,122.7531,122.5435,122.5934,15484.0
2025-03-18 15:45:00,122.86,122.86,122.64,122.67,17967.0,122.5934,122.5934,122.3739,122.4038,17967.0
2025-03-18 15:50:00,122.73,123.04,122.61,123.04,26071.0,122.4637,122.773,122.344,122.773,26071.0
2025-03-18 15:55:00,123.08,123.2,122.86,123.13,98184.0,122.8129,122.9327,122.5934,122.8628,98184.0
2025-03-19 09:30:00,122.56,123.2,122.5,122.88,24879.0,122.2941,122.9327,122.2342,122.6134,24879.0
2025-03-19 09:35:00,122.92,123.17,122.59,123.14,22358.0,122.6533,122.9027,122.324,122.8728,22358.0
2025-03-19 09:40:00,122.99,123.18,122.34,122.39,10473.0,122.7231,122.9127,122.0746,122.1244,10473.0
2025-03-19 09:45:00,122.39,122.96,122.38,122.96,8001.0,122.1244,122.6932,122.1145,122.6932,8001.0
2025-03-19 09:50:00,122.8,122.86,122.54,122.54,3477.0,122.5336,122.5934,122.2741,122.2741,3477.0
2025-03-19 09:55:00,122.48,122.73,122.43,122.72,5532.0,122.2142,122.4637,122.1644,122.4537,5532.0
2025-03-19 10:00:00,122.69,122.69,122.4,122.53,4863.0,122.4238,122.4238,122.1344,122.2641,4863.0
2025-03-19 10:05:00,122.31,123.11,122.3,122.98,8652.0,122.0446,122.8429,122.0346,122.7132,8652.0
2025-03-19 10:10:00,123.05,123.07,122.94,123.01,5238.0,122.783,122.803,122.6732,122.7431,5238.0
2025-03-19 10:15:00,123.08,123.15,123.02,123.1,2119.0,122.8129,122.8828,122.7531,122.8329,2119.0
2025-03-19 10:20:00,123.1,123.17,122.98,123.07,2491.0,122.8329,122.9027,122.7132,122.803,2491.0
2025-03-19 10:25:00,123.07,123.09,122.8,122.82,9853.0,122.803,122.8229,122.5336,122.5535,9853.0
2025-03-19 10:30:00,122.86,122.9,122.77,122.77,1878.0,122.5934,122.6333,122.5036,122.5036,1878.0
2025-03-19 10:35:00,122.88,122.89,122.55,122.68,15580.0,122.6134,122.6234,122.2841,122.4138,15580.0
2025-03-19 10:40:00,122.69,122.85,122.67,122.7,8465.0,122.4238,122.5834,122.4038,122.4338,8465.0
2025-03-19 10:45:00,122.7,122.91,122.7,122.91,1702.0,122.4338,122.6433,122.4338,122.6433,1702.0
2025-03-19 10:50:00,122.91,122.93,122.69,122.69,5211.0,122.6433,122.6633,122.4238,122.4238,5211.0
2025-03-19 10:55:00,122.77,122.85,122.74,122.85,3841.0,122.5036,122.5834,122.4737,122.5834,3841.0
2025-03-19 11:00:00,122.8,122.99,122.79,122.98,6594.0,122.5336,122.7231,122.5236,122.7132,6594.0
2025-03-19 11:05:00,122.97,123.02,122.85,122.86,3484.0,122.7032,122.7531,122.5834,122.5934,3484.0
2025-03-19 11:10:00,122.9,122.95,122.89,122.9,3318.0,122.6333,122.6832,122.6234,122.6333,3318.0
2025-03-19 11:15:00,122.93,122.93,122.69,122.73,4530.0,122.6633,122.6633,122.4238,122.4637,4530.0
2025-03-19 11:20:00,122.73,122.85,122.67,122.8,2313.0,122.4637,122.5834,122.4038,122.5336,2313.0
2025-03-19 11:25:00,122.76,122.89,122.69,122.83,7556.0,122.4936,122.6234,122.4238,122.5635,7556.0
2025-03-19 11:30:00,122.75,122.91,122.75,122.89,3217.0,122.4837,122.6433,122.4837,122.6234,3217.0
2025-03-19 11:35:00,122.94,122.99,122.81,122.93,6670.0,122.6732,122.7231,122.5435,122.6633,6670.0
2025-03-19 11:40:00,122.99,122.99,122.75,122.76,5859.0,122.7231,122.7231,122.4837,122.4936,5859.0
2025-03-19 11:45:00,122.81,123.02,122.81,123.0,3031.0,122.5435,122.7531,122.5435,122.7331,3031.0
2025-03-19 11:50:00,123.07,123.09,123.04,123.04,1200.0,122.803,122.8229,122.773,122.773,1200.0
2025-03-19 11:55:00,123.08,123.08,122.92,122.96,2709.0,122.8129,122.8129,122.6533,122.6932,2709.0
2025-03-19 12:00:00,122.96,122.97,122.95,122.97,400.0,122.6932,122.7032,122.6832,122.7032,400.0
2025-03-19 12:05:00,123.03,123.16,123.03,123.16,2000.0,122.7631,122.8928,122.7631,122.8928,2000.0
2025-03-19 12:10:00,123.09,123.24,123.08,123.08,5754.0,122.8229,122.9726,122.8129,122.8129,5754.0
2025-03-19 12:15:00,123.06,123.12,123.01,123.11,4795.0,122.793,122.8529,122.7431,122.8429,4795.0
2025-03-19 12:20:00,123.1,123.1,122.91,122.95,6362.0,122.8329,122.8329,122.6433,122.6832,6362.0
2025-03-19 12:25:00,122.95,123.01,122.9,122.95,4396.0,122.6832,122.7431,122.6333,122.6832,4396.0
2025-03-19 12:30:00,123.04,123.05,122.93,122.99,5980.0,122.773,122.783,122.6633,122.7231,5980.0
2025-03-19 12:35:00,123.03,123.03,122.86,122.87,2240.0,122.7631,122.7631,122.5934,122.6034,2240.0
2025-03-19 12:40:00,122.88,122.88,122.81,122.81,1000.0,122.6134,122.6134,122.5435,122.5435,1000.0
2025-03-19 12:45:00,122.8,122.9,122.79,122.83,3027.0,122.5336,122.6333,122.5236,122.5635,3027.0
2025-03-19 12:50:00,122.79,122.96,122.77,122.96,2350.0,122.5236,122.6932,122.5036,122.6932,2350.0
2025-03-19 12:55:00,122.97,122.99,122.79,122.8,8162.0,122.7032,122.7231,122.5236,122.5336,8162.0
2025-03-19 13:00:00,122.78,122.9,122.58,122.58,5467.0,122.5136,122.6333,122.314,122.314,5467.0
2025-03-19 13:05:00,122.59,122.6,122.48,122.48,1601.0,122.324,122.334,122.2142,122.2142,1601.0
2025-03-19 13:10:00,122.52,122.52,122.11,122.14,2861.0,122.2542,122.2542,121.845,121.875,2861.0
2025-03-19 13:15:00,122.1,122.13,122.0,122.13,2823.0,121.8351,121.865,121.7353,121.865,2823.0
2025-03-19 13:20:00,122.09,122.09,121.99,122.03,901.0,121.8251,121.8251,121.7253,121.7652,901.0
2025-03-19 13:25:00,122.03,122.03,121.91,121.91,1839.0,121.7652,121.7652,121.6455,121.6455,1839.0
2025-03-19 13:30:00,121.95,121.98,121.9,121.96,7707.0,121.6854,121.7153,121.6355,121.6954,7707.0
2025-03-19 13:35:00,121.96,122.13,121.96,122.13,5178.0,121.6954,121.865,121.6954,121.865,5178.0
2025-03-19 13:40:00,122.14,122.14,121.95,122.0,5609.0,121.875,121.875,121.6854,121.7353,5609.0
2025-03-19 13:45:00,121.99,121.99,121.72,121.72,2693.0,121.7253,121.7253,121.4559,121.4559,2693.0
2025-03-19 13:50:00,121.79,121.84,121.73,121.8,2380.0,121.5257,121.5756,121.4659,121.5357,2380.0
2025-03-19 13:55:00,121.8,121.87,121.56,121.56,2949.0,121.5357,121.6056,121.2962,121.2962,2949.0
2025-03-19 14:00:00,121.52,122.11,121.3,122.11,8157.0,121.2563,121.845,121.0368,121.845,8157.0
2025-03-19 14:05:00,122.08,122.12,121.99,122.08,4341.0,121.8151,121.855,121.7253,121.8151,4341.0
2025-03-19 14:10:00,122.04,122.09,121.81,121.87,9296.0,121.7752,121.8251,121.5457,121.6056,9296.0
2025-03-19 14:15:00,121.91,122.03,121.82,121.82,3128.0,121.6455,121.7652,121.5557,121.5557,3128.0
2025-03-19 14:20:00,121.77,121.97,121.76,121.89,1600.0,121.5058,121.7054,121.4958,121.6255,1600.0
2025-03-19 14:25:00,121.89,121.92,121.78,121.9,5113.0,121.6255,121.6555,121.5158,121.6355,5113.0
2025-03-19 14:30:00,121.88,122.12,121.88,122.09,3520.0,121.6155,121.855,121.6155,121.8251,3520.0
2025-03-19 14:35:00,122.03,122.16,122.01,122.15,18199.0,121.7652,121.8949,121.7453,121.885,18199.0
2025-03-19 14:40:00,122.1,122.41,122.0,122.32,8217.0,121.8351,122.1444,121.7353,122.0546,8217.0
2025-03-19 14:45:00,122.34,122.34,122.12,122.13,14553.0,122.0746,122.0746,121.855,121.865,14553.0
2025-03-19 14:50:00,122.04,122.42,122.01,122.31,26226.0,121.7752,122.1544,121.7453,122.0446,26226.0
2025-03-19 14:55:00,122.23,122.41,122.15,122.17,4667.0,121.9648,122.1444,121.885,121.9049,4667.0
2025-03-19 15:00:00,122.24,122.29,122.1,122.13,4961.0,121.9748,122.0247,121.8351,121.865,4961.0
2025-03-19 15:05:00,122.21,122.37,122.07,122.31,48850.0,121.9448,122.1045,121.8051,122.0446,48850.0
2025-03-19 15:10:00,122.31,122.54,122.24,122.54,11236.0,122.0446,122.2741,121.9748,122.2741,11236.0
2025-03-19 15:15:00,122.47,122.52,122.31,122.43,9812.0,122.2043,122.2542,122.0446,122.1644,9812.0
2025-03-19 15:20:00,122.36,122.41,122.25,122.28,2253.0,122.0945,122.1444,121.9847,122.0147,2253.0
2025-03-19 15:25:00,122.22,122.36,122.12,122.22,16354.0,121.9548,122.0945,121.855,121.9548,16354.0
2025-03-19 15:30:00,122.18,122.4,122.16,122.31,9370.0,121.9149,122.1344,121.8949,122.0446,9370.0
2025-03-19 15:35:00,122.31,122.42,122.11,122.18,16473.0,122.0446,122.1544,121.845,121.9149,16473.0
2025-03-19 15:40:00,122.15,122.43,122.13,122.39,20874.0,121.885,122.1644,121.865,122.1244,20874.0
2025-03-19 15:45:00,122.39,122.58,122.37,122.45,17683.0,122.1244,122.314,122.1045,122.1843,17683.0
2025-03-19 15:50:00,122.4,122.4,121.96,122.26,18944.0,122.1344,122.1344,121.6954,121.9947,18944.0
2025-03-19 15:55:00,122.28,122.38,122.12,122.23,80469.0,122.0147,122.1145,121.855,121.9648,80469.0
2025-03-20 09:30:00,121.72,122.08,120.81,120.81,22401.0,121.4559,121.8151,120.5479,120.5479,22401.0
2025-03-20 09:35:00,120.76,121.19,120.58,120.61,14826.0,120.498,120.927,120.3184,120.3483,14826.0
2025-03-20 09:40:00,120.61,121.12,120.52,120.74,9447.0,120.3483,120.8572,120.2585,120.478,9447.0
2025-03-20 09:45:00,120.84,120.9,120.27,120.43,10330.0,120.5778,120.6377,120.009,120.1687,10330.0
2025-03-20 09:50:00,120.62,120.68,120.29,120.61,7012.0,120.3583,120.4182,120.029,120.3483,7012.0
2025-03-20 09:55:00,120.69,120.96,120.49,120.91,13314.0,120.4281,120.6975,120.2286,120.6477,13314.0
2025-03-20 10:00:00,120.92,121.04,120.77,120.98,40699.0,120.6576,120.7774,120.508,120.7175,40699.0
2025-03-20 10:05:00,120.98,120.99,120.65,120.72,17333.0,120.7175,120.7275,120.3882,120.4581,17333.0
2025-03-20 10:10:00,120.91,120.95,120.56,120.73,9632.0,120.6477,120.6876,120.2984,120.468,9632.0
2025-03-20 10:15:00,120.75,120.79,120.38,120.64,13496.0,120.488,120.5279,120.1188,120.3782,13496.0
2025-03-20 10:20:00,120.68,121.02,120.64,120.97,5515.0,120.4182,120.7574,120.3782,120.7075,5515.0
2025-03-20 10:25:00,121.0,121.09,120.86,121.04,7791.0,120.7375,120.8273,120.5978,120.7774,7791.0
2025-03-20 10:30:00,121.03,121.03,120.77,120.85,10602.0,120.7674,120.7674,120.508,120.5878,10602.0
2025-03-20 10:35:00,120.86,120.94,120.73,120.78,17514.0,120.5978,120.6776,120.468,120.5179,17514.0
2025-03-20 10:40:00,120.77,121.16,120.76,121.1,8554.0,120.508,120.8971,120.498,120.8372,8554.0
2025-03-20 10:45:00,121.11,121.36,121.09,121.32,12487.0,120.8472,121.0967,120.8273,121.0568,12487.0
2025-03-20 10:50:00,121.38,121.73,121.31,121.45,31040.0,121.1166,121.4659,121.0468,121.1865,31040.0
2025-03-20 10:55:00,121.42,121.57,121.3,121.57,9266.0,121.1565,121.3062,121.0368,121.3062,9266.0
2025-03-20 11:00:00,121.56,121.56,121.29,121.47,3630.0,121.2962,121.2962,121.0268,121.2064,3630.0
2025-03-20 11:05:00,121.49,121.5,121.25,121.29,5602.0,121.2264,121.2364,120.9869,121.0268,5602.0
2025-03-20 11:10:00,121.29,121.5,121.23,121.48,10607.0,121.0268,121.2364,120.967,121.2164,10607.0
2025-03-20 11:15:00,121.31,121.46,121.29,121.34,3686.0,121.0468,121.1965,121.0268,121.0767,3686.0
2025-03-20 11:20:00,121.29,121.31,121.13,121.15,11865.0,121.0268,121.0468,120.8672,120.8871,11865.0
2025-03-20 11:25:00,121.14,121.52,121.14,121.52,14919.0,120.8772,121.2563,120.8772,121.2563,14919.0
2025-03-20 11:30:00,121.44,121.5,121.3,121.3,1840.0,121.1765,121.2364,121.0368,121.0368,1840.0
2025-03-20 11:35:00,121.4,121.62,121.39,121.52,12933.0,121.1366,121.3561,121.1266,121.2563,12933.0
2025-03-20 11:40:00,121.57,121.59,121.44,121.5,2657.0,121.3062,121.3262,121.1765,121.2364,2657.0
2025-03-20 11:45:00,121.41,121.52,121.37,121.52,6286.0,121.1466,121.2563,121.1067,121.2563,6286.0
2025-03-20 11:50:00,121.52,121.63,121.47,121.53,9244.0,121.2563,121.3661,121.2064,121.2663,9244.0
2025-03-20 11:55:00,121.49,121.53,121.36,121.39,5234.0,121.2264,121.2663,121.0967,121.1266,5234.0
2025-03-20 12:00:00,121.37,121.48,121.32,121.33,6006.0,121.1067,121.2164,121.0568,121.0667,6006.0
2025-03-20 12:05:00,121.36,121.36,121.22,121.23,2550.0,121.0967,121.0967,120.957,120.967,2550.0
2025-03-20 12:10:00,121.22,121.22,120.78,121.04,8223.0,120.957,120.957,120.5179,120.7774,8223.0
2025-03-20 12:15:00,120.96,121.05,120.93,120.99,3014.0,120.6975,120.7873,120.6676,120.7275,3014.0
2025-03-20 12:20:00,120.95,121.02,120.88,120.9,4815.0,120.6876,120.7574,120.6177,120.6377,4815.0
2025-03-20 12:25:00,120.9,121.02,120.88,120.94,3029.0,120.6377,120.7574,120.6177,120.6776,3029.0
2025-03-20 12:30:00,120.89,121.04,120.86,120.88,3485.0,120.6277,120.7774,120.5978,120.6177,3485.0
2025-03-20 12:35:00,120.87,121.05,120.86,120.98,1864.0,120.6077,120.7873,120.5978,120.7175,1864.0
2025-03-20 12:40:00,120.98,120.99,120.95,120.95,1409.0,120.7175,120.7275,120.6876,120.6876,1409.0
2025-03-20 12:45:00,120.95,120.95,120.66,120.66,8920.0,120.6876,120.6876,120.3982,120.3982,8920.0
2025-03-20 12:50:00,120.59,120.87,120.58,120.87,2765.0,120.3283,120.6077,120.3184,120.6077,2765.0
2025-03-20 12:55:00,120.88,120.88,120.6,120.66,2420.0,120.6177,120.6177,120.3383,120.3982,2420.0
2025-03-20 13:00:00,120.62,120.77,120.61,120.73,1927.0,120.3583,120.508,120.3483,120.468,1927.0
2025-03-20 13:05:00,120.81,121.04,120.81,121.02,8686.0,120.5479,120.7774,120.5479,120.7574,8686.0
2025-03-20 13:10:00,121.0,121.01,120.88,120.93,2501.0,120.7375,120.7474,120.6177,120.6676,2501.0
2025-03-20 13:15:00,120.92,120.92,120.74,120.83,3123.0,120.6576,120.6576,120.478,120.5678,3123.0
2025-03-20 13:20:00,120.83,120.91,120.7,120.7,6240.0,120.5678,120.6477,120.4381,120.4381,6240.0
2025-03-20 13:25:00,120.61,120.61,120.47,120.52,5158.0,120.3483,120.3483,120.2086,120.2585,5158.0
2025-03-20 13:30:00,120.59,120.7,120.54,120.61,2175.0,120.3283,120.4381,120.2785,120.3483,2175.0
2025-03-20 13:35:00,120.62,120.72,120.51,120.72,5235.0,120.3583,120.4581,120.2485,120.4581,5235.0
2025-03-20 13:40:00,120.68,120.7,120.54,120.62,3909.0,120.4182,120.4381,120.2785,120.3583,3909.0
2025-03-20 13:45:00,120.63,120.73,120.61,120.67,2928.0,120.3683,120.468,120.3483,120.4082,2928.0
2025-03-20 13:50:00,120.61,120.68,120.48,120.5,2667.0,120.3483,120.4182,120.2186,120.2385,2667.0
2025-03-20 13:55:00,120.48,120.48,120.07,120.07,17649.0,120.2186,120.2186,119.8095,119.8095,17649.0
2025-03-20 14:00:00,120.09,120.29,120.08,120.21,22774.0,119.8294,120.029,119.8195,119.9492,22774.0
2025-03-20 14:05:00,120.16,120.21,120.06,120.21,2493.0,119.8993,119.9492,119.7995,119.9492,2493.0
2025-03-20 14:10:00,120.17,120.29,120.07,120.19,5086.0,119.9093,120.029,119.8095,119.9292,5086.0
2025-03-20 14:15:00,120.13,120.33,120.12,120.32,6243.0,119.8693,120.0689,119.8594,120.0589,6243.0
2025-03-20 14:20:00,120.26,120.27,120.16,120.19,1761.0,119.9991,120.009,119.8993,119.9292,1761.0
2025-03-20 14:25:00,120.13,120.21,119.91,119.99,4081.0,119.8693,119.9492,119.6498,119.7296,4081.0
2025-03-20 14:30:00,119.99,120.06,119.99,120.04,1500.0,119.7296,119.7995,119.7296,119.7795,1500.0
2025-03-20 14:35:00,120.06,120.16,119.93,120.05,7960.0,119.7995,119.8993,119.6698,119.7895,7960.0
2025-03-20 14:40:00,120.02,120.02,119.84,119.86,4505.0,119.7596,119.7596,119.58,119.5999,4505.0
2025-03-20 14:45:00,119.87,119.96,119.68,119.93,33076.0,119.6099,119.6997,119.4203,119.6698,33076.0
2025-03-20 14:50:00,119.9,120.2,119.9,120.15,5297.0,119.6398,119.9392,119.6398,119.8893,5297.0
2025-03-20 14:55:00,120.15,120.17,119.98,119.98,5316.0,119.8893,119.9093,119.7197,119.7197,5316.0
2025-03-20 15:00:00,120.2,120.27,120.09,120.13,3778.0,119.9392,120.009,119.8294,119.8693,3778.0
2025-03-20 15:05:00,120.1,120.31,120.09,120.15,3726.0,119.8394,120.049,119.8294,119.8893,3726.0
2025-03-20 15:10:00,120.17,120.44,120.17,120.4,10223.0,119.9093,120.1787,119.9093,120.1388,10223.0
2025-03-20 15:15:00,120.4,120.54,120.39,120.53,4401.0,120.1388,120.2785,120.1288,120.2685,4401.0
2025-03-20 15:20:00,120.5,120.78,120.5,120.69,6271.0,120.2385,120.5179,120.2385,120.4281,6271.0
2025-03-20 15:25:00,120.68,120.7,120.22,120.25,13083.0,120.4182,120.4381,119.9592,119.9891,13083.0
2025-03-20 15:30:00,120.22,120.53,120.2,120.5,13256.0,119.9592,120.2685,119.9392,120.2385,13256.0
2025-03-20 15:35:00,120.51,120.69,120.33,120.34,3815.0,120.2485,120.4281,120.0689,120.0789,3815.0
2025-03-20 15:40:00,120.39,120.6,120.38,120.52,7159.0,120.1288,120.3383,120.1188,120.2585,7159.0
2025-03-20 15:45:00,120.55,120.81,120.54,120.81,8518.0,120.2884,120.5479,120.2785,120.5479,8518.0
2025-03-20 15:50:00,120.74,120.84,120.38,120.43,41904.0,120.478,120.5778,120.1188,120.1687,41904.0
2025-03-20 15:55:00,120.46,120.46,120.12,120.28,95073.0,120.1986,120.1986,119.8594,120.019,95073.0
2025-03-21 09:30:00,119.38,119.74,118.46,118.68,219244.0,119.121,119.4802,118.203,118.4225,219244.0
2025-03-21 09:35:00,118.64,119.61,118.49,119.61,4566.0,118.3826,119.3505,118.2329,119.3505,4566.0
2025-03-21 09:40:00,119.62,119.97,119.24,119.66,9706.0,119.3605,119.7097,118.9813,119.4004,9706.0
2025-03-21 09:45:00,120.0,120.28,119.07,119.16,8012.0,119.7396,120.019,118.8116,118.9015,8012.0
2025-03-21 09:50:00,119.07,119.2,118.61,118.94,14318.0,118.8116,118.9414,118.3526,118.6819,14318.0
2025-03-21 09:55:00,118.82,119.07,118.82,118.93,13689.0,118.5622,118.8116,118.5622,118.6719,13689.0
2025-03-21 10:00:00,119.0,119.13,118.8,118.85,13471.0,118.7418,118.8715,118.5422,118.5921,13471.0
2025-03-21 10:05:00,118.84,118.97,118.57,118.71,9254.0,118.5821,118.7119,118.3127,118.4524,9254.0
2025-03-21 10:10:00,118.67,118.76,118.48,118.5,19956.0,118.4125,118.5023,118.2229,118.2429,19956.0
2025-03-21 10:15:00,118.5,118.75,118.48,118.73,15799.0,118.2429,118.4923,118.2229,118.4724,15799.0
2025-03-21 10:20:00,118.73,118.73,118.34,118.48,10426.0,118.4724,118.4724,118.0832,118.2229,10426.0
2025-03-21 10:25:00,118.5,118.5,118.34,118.37,7402.0,118.2429,118.2429,118.0832,118.1132,7402.0
2025-03-21 10:30:00,118.39,118.45,118.23,118.24,4595.0,118.1331,118.193,117.9735,117.9834,4595.0
2025-03-21 10:35:00,118.28,118.28,118.0,118.0,5584.0,118.0234,118.0234,117.744,117.744,5584.0
2025-03-21 10:40:00,117.92,118.32,117.92,118.22,9806.0,117.6641,118.0633,117.6641,117.9635,9806.0
2025-03-21 10:45:00,118.2,118.34,118.2,118.33,5527.0,117.9435,118.0832,117.9435,118.0733,5527.0
2025-03-21 10:50:00,118.37,118.56,118.36,118.51,4419.0,118.1132,118.3028,118.1032,118.2529,4419.0
2025-03-21 10:55:00,118.51,118.91,118.45,118.77,14919.0,118.2529,118.652,118.193,118.5123,14919.0
2025-03-21 11:00:00,118.84,119.14,118.77,118.99,19780.0,118.5821,118.8815,118.5123,118.7318,19780.0
2025-03-21 11:05:00,119.08,119.2,118.96,119.13,12368.0,118.8216,118.9414,118.7019,118.8715,12368.0
2025-03-21 11:10:00,119.13,119.13,118.77,118.82,12944.0,118.8715,118.8715,118.5123,118.5622,12944.0
2025-03-21 11:15:00,118.87,118.94,118.81,118.86,2966.0,118.6121,118.6819,118.5522,118.6021,2966.0
2025-03-21 11:20:00,118.92,119.12,118.92,119.02,6740.0,118.662,118.8615,118.662,118.7618,6740.0
2025-03-21 11:25:00,119.02,119.05,118.92,118.93,3400.0,118.7618,118.7917,118.662,118.6719,3400.0
2025-03-21 11:30:00,118.89,119.1,118.84,119.08,4924.0,118.632,118.8416,118.5821,118.8216,4924.0
2025-03-21 11:35:00,119.06,119.35,119.05,119.34,2888.0,118.8017,119.091,118.7917,119.0811,2888.0
2025-03-21 11:40:00,119.27,119.3,119.11,119.11,4724.0,119.0112,119.0411,118.8516,118.8516,4724.0
2025-03-21 11:45:00,119.08,119.2,119.08,119.17,5511.0,118.8216,118.9414,118.8216,118.9114,5511.0
2025-03-21 11:50:00,119.17,119.27,119.1,119.21,11071.0,118.9114,119.0112,118.8416,118.9513,11071.0
2025-03-21 11:55:00,119.28,119.53,119.22,119.49,12708.0,119.0212,119.2706,118.9613,119.2307,12708.0
2025-03-21 12:00:00,119.49,119.63,119.43,119.63,13587.0,119.2307,119.3704,119.1709,119.3704,13587.0
2025-03-21 12:05:00,119.6,119.69,119.53,119.64,1933.0,119.3405,119.4303,119.2706,119.3804,1933.0
2025-03-21 12:10:00,119.69,119.76,119.59,119.72,3028.0,119.4303,119.5001,119.3305,119.4602,3028.0
2025-03-21 12:15:00,119.78,120.01,119.67,119.96,4898.0,119.5201,119.7496,119.4103,119.6997,4898.0
2025-03-21 12:20:00,119.96,119.97,119.9,119.93,7557.0,119.6997,119.7097,119.6398,119.6698,7557.0
2025-03-21 12:25:00,119.93,120.1,119.93,120.0,3678.0,119.6698,119.8394,119.6698,119.7396,3678.0
2025-03-21 12:30:00,119.99,120.0,119.73,119.81,12006.0,119.7296,119.7396,119.4702,119.55,12006.0
2025-03-21 12:35:00,119.81,119.81,119.68,119.81,2385.0,119.55,119.55,119.4203,119.55,2385.0
2025-03-21 12:40:00,119.77,119.89,119.77,119.88,1942.0,119.5101,119.6299,119.5101,119.6199,1942.0
2025-03-21 12:45:00,119.89,119.99,119.87,119.92,2248.0,119.6299,119.7296,119.6099,119.6598,2248.0
2025-03-21 12:50:00,119.93,119.93,119.8,119.84,1961.0,119.6698,119.6698,119.5401,119.58,1961.0
2025-03-21 12:55:00,119.88,119.95,119.82,119.87,6343.0,119.6199,119.6897,119.56,119.6099,6343.0
2025-03-21 13:00:00,119.88,120.06,119.86,120.04,4771.0,119.6199,119.7995,119.5999,119.7795,4771.0
2025-03-21 13:05:00,120.07,120.11,120.06,120.11,1571.0,119.8095,119.8494,119.7995,119.8494,1571.0
2025-03-21 13:10:00,120.11,120.11,119.98,120.01,2879.0,119.8494,119.8494,119.7197,119.7496,2879.0
2025-03-21 13:15:00,119.99,120.2,119.98,120.14,5382.0,119.7296,119.9392,119.7197,119.8793,5382.0
2025-03-21 13:20:00,120.07,120.17,120.02,120.11,5352.0,119.8095,119.9093,119.7596,119.8494,5352.0
2025-03-21 13:25:00,120.12,120.12,119.92,119.92,5530.0,119.8594,119.8594,119.6598,119.6598,5530.0
2025-03-21 13:30:00,120.05,120.06,119.82,119.88,19138.0,119.7895,119.7995,119.56,119.6199,19138.0
2025-03-21 13:35:00,119.94,120.01,119.89,120.01,5484.0,119.6798,119.7496,119.6299,119.7496,5484.0
2025-03-21 13:40:00,120.04,120.15,120.04,120.11,2754.0,119.7795,119.8893,119.7795,119.8494,2754.0
2025-03-21 13:45:00,120.1,120.19,120.08,120.19,2957.0,119.8394,119.9292,119.8195,119.9292,2957.0
2025-03-21 13:50:00,120.19,120.33,120.16,120.16,5056.0,119.9292,120.0689,119.8993,119.8993,5056.0
2025-03-21 13:55:00,120.14,120.21,119.98,120.16,2457.0,119.8793,119.9492,119.7197,119.8993,2457.0
2025-03-21 14:00:00,120.1,120.19,120.1,120.19,2330.0,119.8394,119.9292,119.8394,119.9292,2330.0
2025-03-21 14:05:00,120.08,120.13,119.95,120.0,4835.0,119.8195,119.8693,119.6897,119.7396,4835.0
2025-03-21 14:10:00,119.97,120.05,119.91,120.05,10683.0,119.7097,119.7895,119.6498,119.7895,10683.0
2025-03-21 14:15:00,120.03,120.13,119.98,120.07,3677.0,119.7696,119.8693,119.7197,119.8095,3677.0
2025-03-21 14:20:00,120.08,120.09,119.93,119.95,1824.0,119.8195,119.8294,119.6698,119.6897,1824.0
2025-03-21 14:25:00,119.89,119.89,119.72,119.82,2975.0,119.6299,119.6299,119.4602,119.56,2975.0
2025-03-21 14:30:00,119.79,119.9,119.78,119.8,4286.0,119.5301,119.6398,119.5201,119.5401,4286.0
2025-03-21 14:35:00,119.76,119.93,119.73,119.92,3153.0,119.5001,119.6698,119.4702,119.6598,3153.0
2025-03-21 14:40:00,119.97,120.16,119.97,120.13,3940.0,119.7097,119.8993,119.7097,119.8693,3940.0
2025-03-21 14:45:00,120.18,120.21,120.09,120.21,4216.0,119.9192,119.9492,119.8294,119.9492,4216.0
2025-03-21 14:50:00,120.21,120.22,120.17,120.17,2197.0,119.9492,119.9592,119.9093,119.9093,2197.0
2025-03-21 14:55:00,120.2,120.23,120.03,120.03,5241.0,119.9392,119.9691,119.7696,119.7696,5241.0
2025-03-21 15:00:00,120.0,120.16,119.99,120.08,14509.0,119.7396,119.8993,119.7296,119.8195,14509.0
2025-03-21 15:05:00,120.06,120.18,120.06,120.07,19448.0,119.7995,119.9192,119.7995,119.8095,19448.0
2025-03-21 15:10:00,120.05,120.06,119.94,120.0,19707.0,119.7895,119.7995,119.6798,119.7396,19707.0
2025-03-21 15:15:00,120.05,120.25,120.02,120.25,11004.0,119.7895,119.9891,119.7596,119.9891,11004.0
2025-03-21 15:20:00,120.24,120.49,120.24,120.45,10423.0,119.9791,120.2286,119.9791,120.1887,10423.0
2025-03-21 15:25:00,120.43,120.59,120.37,120.56,7878.0,120.1687,120.3283,120.1088,120.2984,7878.0
2025-03-21 15:30:00,120.49,120.49,120.32,120.37,14549.0,120.2286,120.2286,120.0589,120.1088,14549.0
2025-03-21 15:35:00,120.39,120.49,120.33,120.43,14017.0,120.1288,120.2286,120.0689,120.1687,14017.0
2025-03-21 15:40:00,120.42,120.42,120.16,120.33,21392.0,120.1587,120.1587,119.8993,120.0689,21392.0
2025-03-21 15:45:00,120.35,120.35,120.11,120.2,21268.0,120.0889,120.0889,119.8494,119.9392,21268.0
2025-03-21 15:50:00,120.23,120.45,120.18,120.38,25747.0,119.9691,120.1887,119.9192,120.1188,25747.0
2025-03-21 15:55:00,120.41,120.78,120.4,120.73,121606.0,120.1487,120.5179,120.1388,120.468,121606.0
2025-03-24 09:30:00,121.88,123.27,121.1,122.99,19036.0,121.6155,123.0025,120.8372,122.7231,19036.0
2025-03-24 09:35:00,123.0,124.43,123.0,124.03,11125.0,122.7331,124.16,122.7331,123.7609,11125.0
2025-03-24 09:40:00,124.16,124.3,123.52,123.52,9434.0,123.8906,124.0303,123.252,123.252,9434.0
2025-03-24 09:45:00,123.68,123.68,122.79,123.22,4651.0,123.4116,123.4116,122.5236,122.9526,4651.0
2025-03-24 09:50:00,122.8,123.11,122.52,122.56,3509.0,122.5336,122.8429,122.2542,122.2941,3509.0
2025-03-24 09:55:00,122.53,122.91,122.52,122.84,11431.0,122.2641,122.6433,122.2542,122.5735,11431.0
2025-03-24 10:00:00,122.77,122.91,122.44,122.45,16311.0,122.5036,122.6433,122.1743,122.1843,16311.0
2025-03-24 10:05:00,122.49,122.52,122.32,122.38,2355.0,122.2242,122.2542,122.0546,122.1145,2355.0
2025-03-24 10:10:00,122.42,122.54,122.24,122.4,13303.0,122.1544,122.2741,121.9748,122.1344,13303.0
2025-03-24 10:15:00,122.45,122.81,122.35,122.67,17840.0,122.1843,122.5435,122.0845,122.4038,17840.0
2025-03-24 10:20:00,122.9,122.9,122.59,122.59,6035.0,122.6333,122.6333,122.324,122.324,6035.0
2025-03-24 10:25:00,122.62,122.64,122.49,122.49,5048.0,122.3539,122.3739,122.2242,122.2242,5048.0
2025-03-24 10:30:00,122.61,122.69,122.52,122.59,3892.0,122.344,122.4238,122.2542,122.324,3892.0
2025-03-24 10:35:00,122.62,122.72,122.52,122.64,5433.0,122.3539,122.4537,122.2542,122.3739,5433.0
2025-03-24 10:40:00,122.67,122.75,122.46,122.53,11080.0,122.4038,122.4837,122.1943,122.2641,11080.0
2025-03-24 10:45:00,122.61,122.68,122.49,122.63,3437.0,122.344,122.4138,122.2242,122.3639,3437.0
2025-03-24 10:50:00,122.52,122.56,122.33,122.33,3505.0,122.2542,122.2941,122.0646,122.0646,3505.0
2025-03-24 10:55:00,122.43,122.58,122.42,122.46,2833.0,122.1644,122.314,122.1544,122.1943,2833.0
2025-03-24 11:00:00,122.52,122.57,122.46,122.49,8600.0,122.2542,122.3041,122.1943,122.2242,8600.0
2025-03-24 11:05:00,122.52,122.58,122.45,122.47,4413.0,122.2542,122.314,122.1843,122.2043,4413.0
2025-03-24 11:10:00,122.47,122.58,122.45,122.57,2210.0,122.2043,122.314,122.1843,122.3041,2210.0
2025-03-24 11:15:00,122.5,122.5,122.45,122.45,2110.0,122.2342,122.2342,122.1843,122.1843,2110.0
2025-03-24 11:20:00,122.42,122.5,122.33,122.45,3167.0,122.1544,122.2342,122.0646,122.1843,3167.0
2025-03-24 11:25:00,122.47,122.47,122.39,122.41,1111.0,122.2043,122.2043,122.1244,122.1444,1111.0
2025-03-24 11:30:00,122.41,122.47,122.38,122.44,3732.0,122.1444,122.2043,122.1145,122.1743,3732.0
2025-03-24 11:35:00,122.44,122.51,122.37,122.37,7651.0,122.1743,122.2442,122.1045,122.1045,7651.0
2025-03-24 11:40:00,122.34,122.37,122.27,122.33,1751.0,122.0746,122.1045,122.0047,122.0646,1751.0
2025-03-24 11:45:00,122.38,122.38,122.19,122.19,2920.0,122.1145,122.1145,121.9249,121.9249,2920.0
2025-03-24 11:50:00,122.2,122.34,122.15,122.27,6017.0,121.9349,122.0746,121.885,122.0047,6017.0
2025-03-24 11:55:00,122.28,122.35,122.27,122.35,2400.0,122.0147,122.0845,122.0047,122.0845,2400.0
2025-03-24 12:00:00,122.36,122.42,122.32,122.32,3302.0,122.0945,122.1544,122.0546,122.0546,3302.0
2025-03-24 12:05:00,122.4,122.41,122.22,122.24,5878.0,122.1344,122.1444,121.9548,121.9748,5878.0
2025-03-24 12:10:00,122.31,122.36,122.25,122.36,11693.0,122.0446,122.0945,121.9847,122.0945,11693.0
2025-03-24 12:15:00,122.36,122.37,122.24,122.25,2840.0,122.0945,122.1045,121.9748,121.9847,2840.0
2025-03-24 12:20:00,122.19,122.28,122.16,122.16,1686.0,121.9249,122.0147,121.8949,121.8949,1686.0
2025-03-24 12:25:00,122.15,122.15,121.98,122.02,3037.0,121.885,121.885,121.7153,121.7552,3037.0
2025-03-24 12:30:00,122.05,122.23,121.98,122.09,4314.0,121.7852,121.9648,121.7153,121.8251,4314.0
2025-03-24 12:35:00,122.09,122.1,121.9,121.91,1800.0,121.8251,121.8351,121.6355,121.6455,1800.0
2025-03-24 12:40:00,121.9,122.01,121.86,121.98,9049.0,121.6355,121.7453,121.5956,121.7153,9049.0
2025-03-24 12:45:00,122.04,122.04,121.91,121.99,2745.0,121.7752,121.7752,121.6455,121.7253,2745.0
2025-03-24 12:50:00,121.93,121.94,121.91,121.94,860.0,121.6654,121.6754,121.6455,121.6754,860.0
2025-03-24 12:55:00,121.89,121.89,121.69,121.7,900.0,121.6255,121.6255,121.426,121.4359,900.0
2025-03-24 13:00:00,121.76,121.76,121.66,121.72,3341.0,121.4958,121.4958,121.396,121.4559,3341.0
2025-03-24 13:05:00,121.71,121.78,121.7,121.75,1187.0,121.4459,121.5158,121.4359,121.4858,1187.0
2025-03-24 13:10:00,121.72,121.77,121.63,121.63,4426.0,121.4559,121.5058,121.3661,121.3661,4426.0
2025-03-24 13:15:00,121.66,121.69,121.52,121.53,12062.0,121.396,121.426,121.2563,121.2663,12062.0
2025-03-24 13:20:00,121.5,121.53,121.44,121.44,8705.0,121.2364,121.2663,121.1765,121.1765,8705.0
2025-03-24 13:25:00,121.49,121.52,121.28,121.48,15986.0,121.2264,121.2563,121.0169,121.2164,15986.0
2025-03-24 13:30:00,121.48,121.69,121.47,121.53,7708.0,121.2164,121.426,121.2064,121.2663,7708.0
2025-03-24 13:35:00,121.5,121.64,121.49,121.61,6035.0,121.2364,121.3761,121.2264,121.3461,6035.0
2025-03-24 13:40:00,121.61,121.66,121.53,121.53,6544.0,121.3461,121.396,121.2663,121.2663,6544.0
2025-03-24 13:45:00,121.57,121.66,121.57,121.61,1498.0,121.3062,121.396,121.3062,121.3461,1498.0
2025-03-24 13:50:00,121.65,121.65,121.52,121.54,2139.0,121.386,121.386,121.2563,121.2763,2139.0
2025-03-24 13:55:00,121.56,121.56,121.45,121.51,2905.0,121.2962,121.2962,121.1865,121.2464,2905.0
2025-03-24 14:00:00,121.47,121.47,121.31,121.36,9301.0,121.2064,121.2064,121.0468,121.0967,9301.0
2025-03-24 14:05:00,121.37,121.45,121.37,121.39,6685.0,121.1067,121.1865,121.1067,121.1266,6685.0
2025-03-24 14:10:00,121.34,121.34,121.08,121.09,6126.0,121.0767,121.0767,120.8173,120.8273,6126.0
2025-03-24 14:15:00,121.15,121.2,121.05,121.08,6959.0,120.8871,120.937,120.7873,120.8173,6959.0
2025-03-24 14:20:00,121.09,121.13,120.95,120.98,14294.0,120.8273,120.8672,120.6876,120.7175,14294.0
2025-03-24 14:25:00,120.98,121.18,120.89,121.07,14642.0,120.7175,120.9171,120.6277,120.8073,14642.0
2025-03-24 14:30:00,121.01,121.17,120.98,121.17,2519.0,120.7474,120.9071,120.7175,120.9071,2519.0
2025-03-24 14:35:00,121.22,121.27,121.16,121.27,2051.0,120.957,121.0069,120.8971,121.0069,2051.0
2025-03-24 14:40:00,121.27,121.38,121.27,121.33,4334.0,121.0069,121.1166,121.0069,121.0667,4334.0
2025-03-24 14:45:00,121.36,121.36,121.25,121.33,2415.0,121.0967,121.0967,120.9869,121.0667,2415.0
2025-03-24 14:50:00,121.34,121.59,121.34,121.55,4036.0,121.0767,121.3262,121.0767,121.2863,4036.0
2025-03-24 14:55:00,121.59,121.6,121.53,121.59,1909.0,121.3262,121.3362,121.2663,121.3262,1909.0
2025-03-24 15:00:00,121.53,121.6,121.42,121.6,5722.0,121.2663,121.3362,121.1565,121.3362,5722.0
2025-03-24 15:05:00,121.59,121.72,121.59,121.72,1573.0,121.3262,121.4559,121.3262,121.4559,1573.0
2025-03-24 15:10:00,121.6,121.6,121.41,121.53,8480.0,121.3362,121.3362,121.1466,121.2663,8480.0
2025-03-24 15:15:00,121.61,121.68,121.54,121.62,7551.0,121.3461,121.416,121.2763,121.3561,7551.0
2025-03-24 15:20:00,121.62,121.78,121.61,121.78,4153.0,121.3561,121.5158,121.3461,121.5158,4153.0
2025-03-24 15:25:00,121.81,121.89,121.74,121.89,5000.0,121.5457,121.6255,121.4759,121.6255,5000.0
2025-03-24 15:30:00,121.85,121.87,121.76,121.77,4096.0,121.5856,121.6056,121.4958,121.5058,4096.0
2025-03-24 15:35:00,121.74,121.84,121.74,121.81,5081.0,121.4759,121.5756,121.4759,121.5457,5081.0
2025-03-24 15:40:00,121.8,121.8,121.68,121.71,7130.0,121.5357,121.5357,121.416,121.4459,7130.0
2025-03-24 15:45:00,121.67,121.95,121.66,121.95,12331.0,121.406,121.6854,121.396,121.6854,12331.0
2025-03-24 15:50:00,121.75,122.11,121.73,122.09,17539.0,121.4858,121.845,121.4659,121.8251,17539.0
2025-03-24 15:55:00,122.08,122.09,121.83,121.95,63946.0,121.8151,121.8251,121.5657,121.6854,63946.0
2025-03-25 09:30:00,122.6,123.0,122.1,122.63,22975.0,122.334,122.7331,121.8351,122.3639,22975.0
2025-03-25 09:35:00,122.28,123.04,122.09,122.91,11778.0,122.0147,122.773,121.8251,122.6433,11778.0
2025-03-25 09:40:00,122.96,122.96,122.22,122.36,2020.0,122.6932,122.6932,121.9548,122.0945,2020.0
2025-03-25 09:45:00,122.09,122.2,121.75,122.06,2199.0,121.8251,121.9349,121.4858,121.7952,2199.0
2025-03-25 09:50:00,122.09,122.31,122.04,122.31,1031.0,121.8251,122.0446,121.7752,122.0446,1031.0
2025-03-25 09:55:00,122.36,122.66,122.29,122.29,3811.0,122.0945,122.3939,122.0247,122.0247,3811.0
2025-03-25 10:00:00,122.28,122.45,122.01,122.12,1726.0,122.0147,122.1843,121.7453,121.855,1726.0
2025-03-25 10:05:00,121.98,122.36,121.92,122.34,3003.0,121.7153,122.0945,121.6555,122.0746,3003.0
2025-03-25 10:10:00,122.3,122.34,121.57,121.57,6065.0,122.0346,122.0746,121.3062,121.3062,6065.0
2025-03-25 10:15:00,121.63,121.84,121.53,121.75,9725.0,121.3661,121.5756,121.2663,121.4858,9725.0
2025-03-25 10:20:00,121.79,121.97,121.77,121.84,8887.0,121.5257,121.7054,121.5058,121.5756,8887.0
2025-03-25 10:25:00,121.83,121.87,121.75,121.87,4317.0,121.5657,121.6056,121.4858,121.6056,4317.0
2025-03-25 10:30:00,121.83,122.0,121.79,121.88,8864.0,121.5657,121.7353,121.5257,121.6155,8864.0
2025-03-25 10:35:00,121.9,121.9,121.68,121.69,1477.0,121.6355,121.6355,121.416,121.426,1477.0
2025-03-25 10:40:00,121.72,121.82,121.65,121.72,1562.0,121.4559,121.5557,121.386,121.4559,1562.0
2025-03-25 10:45:00,121.72,121.74,121.69,121.74,1278.0,121.4559,121.4759,121.426,121.4759,1278.0
2025-03-25 10:50:00,121.74,121.88,121.74,121.84,6941.0,121.4759,121.6155,121.4759,121.5756,6941.0
2025-03-25 10:55:00,121.75,121.84,121.74,121.79,1748.0,121.4858,121.5756,121.4759,121.5257,1748.0
2025-03-25 11:00:00,121.83,121.93,121.75,121.82,1566.0,121.5657,121.6654,121.4858,121.5557,1566.0
2025-03-25 11:05:00,121.82,122.13,121.81,121.99,42703.0,121.5557,121.865,121.5457,121.7253,42703.0
2025-03-25 11:10:00,122.03,122.03,121.7,121.75,22950.0,121.7652,121.7652,121.4359,121.4858,22950.0
2025-03-25 11:15:00,121.66,121.75,121.66,121.73,1225.0,121.396,121.4858,121.396,121.4659,1225.0
2025-03-25 11:20:00,121.68,121.68,121.52,121.68,16344.0,121.416,121.416,121.2563,121.416,16344.0
2025-03-25 11:25:00,121.66,121.7,121.58,121.7,986.0,121.396,121.4359,121.3162,121.4359,986.0
2025-03-25 11:30:00,121.71,121.92,121.71,121.83,15115.0,121.4459,121.6555,121.4459,121.5657,15115.0
2025-03-25 11:35:00,121.84,121.84,121.77,121.78,1374.0,121.5756,121.5756,121.5058,121.5158,1374.0
2025-03-25 11:40:00,121.79,121.86,121.67,121.67,29365.0,121.5257,121.5956,121.406,121.406,29365.0
2025-03-25 11:45:00,121.62,121.72,121.41,121.41,1900.0,121.3561,121.4559,121.1466,121.1466,1900.0
2025-03-25 11:50:00,121.47,121.47,121.38,121.39,1028.0,121.2064,121.2064,121.1166,121.1266,1028.0
2025-03-25 11:55:00,121.23,121.24,120.94,121.06,17317.0,120.967,120.9769,120.6776,120.7973,17317.0
2025-03-25 12:00:00,121.05,121.32,120.91,121.32,4600.0,120.7873,121.0568,120.6477,121.0568,4600.0
2025-03-25 12:05:00,121.17,121.22,121.11,121.18,1015.0,120.9071,120.957,120.8472,120.9171,1015.0
2025-03-25 12:10:00,121.18,121.18,121.12,121.16,2245.0,120.9171,120.9171,120.8572,120.8971,2245.0
2025-03-25 12:15:00,121.16,121.47,121.11,121.32,5641.0,120.8971,121.2064,120.8472,121.0568,5641.0
2025-03-25 12:20:00,121.37,121.44,121.3,121.37,2178.0,121.1067,121.1765,121.0368,121.1067,2178.0
2025-03-25 12:25:00,121.37,121.37,121.23,121.31,2166.0,121.1067,121.1067,120.967,121.0468,2166.0
2025-03-25 12:30:00,121.32,121.32,120.94,120.94,9596.0,121.0568,121.0568,120.6776,120.6776,9596.0
2025-03-25 12:35:00,120.94,121.11,120.92,121.08,2503.0,120.6776,120.8472,120.6576,120.8173,2503.0
2025-03-25 12:40:00,120.97,121.15,120.93,121.12,2766.0,120.7075,120.8871,120.6676,120.8572,2766.0
2025-03-25 12:45:00,121.1,121.12,121.07,121.11,1089.0,120.8372,120.8572,120.8073,120.8472,1089.0
2025-03-25 12:50:00,121.07,121.45,120.99,121.42,3621.0,120.8073,121.1865,120.7275,121.1565,3621.0
2025-03-25 12:55:00,121.41,121.41,121.3,121.31,891.0,121.1466,121.1466,121.0368,121.0468,891.0
2025-03-25 13:00:00,121.23,121.37,121.22,121.22,1747.0,120.967,121.1067,120.957,120.957,1747.0
2025-03-25 13:05:00,121.29,121.29,121.29,121.29,410.0,121.0268,121.0268,121.0268,121.0268,410.0
2025-03-25 13:10:00,121.32,121.36,121.27,121.27,1500.0,121.0568,121.0967,121.0069,121.0069,1500.0
2025-03-25 13:15:00,121.22,121.24,121.11,121.11,1626.0,120.957,120.9769,120.8472,120.8472,1626.0
2025-03-25 13:20:00,121.17,121.17,121.09,121.09,1018.0,120.9071,120.9071,120.8273,120.8273,1018.0
2025-03-25 13:25:00,121.09,121.24,121.09,121.19,1628.0,120.8273,120.9769,120.8273,120.927,1628.0
2025-03-25 13:30:00,121.24,121.24,121.13,121.22,839.0,120.9769,120.9769,120.8672,120.957,839.0
2025-03-25 13:35:00,121.2,121.27,121.15,121.17,6256.0,120.937,121.0069,120.8871,120.9071,6256.0
2025-03-25 13:40:00,121.25,121.27,121.22,121.22,300.0,120.9869,121.0069,120.957,120.957,300.0
2025-03-25 13:45:00,121.22,121.22,121.09,121.09,4412.0,120.957,120.957,120.8273,120.8273,4412.0
2025-03-25 13:50:00,121.09,121.1,120.97,120.98,1910.0,120.8273,120.8372,120.7075,120.7175,1910.0
2025-03-25 13:55:00,120.91,121.09,120.91,120.93,1940.0,120.6477,120.8273,120.6477,120.6676,1940.0
2025-03-25 14:00:00,120.93,121.04,120.92,121.02,2872.0,120.6676,120.7774,120.6576,120.7574,2872.0
2025-03-25 14:05:00,121.03,121.08,120.91,121.03,2813.0,120.7674,120.8173,120.6477,120.7674,2813.0
2025-03-25 14:10:00,121.15,121.17,121.11,121.17,1230.0,120.8871,120.9071,120.8472,120.9071,1230.0
2025-03-25 14:15:00,121.13,121.18,121.07,121.07,2269.0,120.8672,120.9171,120.8073,120.8073,2269.0
2025-03-25 14:20:00,121.14,121.19,121.12,121.17,2981.0,120.8772,120.927,120.8572,120.9071,2981.0
2025-03-25 14:25:00,121.12,121.12,120.94,120.94,1492.0,120.8572,120.8572,120.6776,120.6776,1492.0
2025-03-25 14:30:00,120.91,120.97,120.84,120.86,1600.0,120.6477,120.7075,120.5778,120.5978,1600.0
2025-03-25 14:35:00,120.86,120.86,120.56,120.62,2846.0,120.5978,120.5978,120.2984,120.3583,2846.0
2025-03-25 14:40:00,120.63,120.66,120.56,120.62,1543.0,120.3683,120.3982,120.2984,120.3583,1543.0
2025-03-25 14:45:00,120.63,120.69,120.49,120.51,4837.0,120.3683,120.4281,120.2286,120.2485,4837.0
2025-03-25 14:50:00,120.51,120.62,120.39,120.62,23997.0,120.2485,120.3583,120.1288,120.3583,23997.0
2025-03-25 14:55:00,120.62,120.67,120.49,120.5,4004.0,120.3583,120.4082,120.2286,120.2385,4004.0
2025-03-25 15:00:00,120.56,120.71,120.49,120.64,8621.0,120.2984,120.4481,120.2286,120.3782,8621.0
2025-03-25 15:05:00,120.61,120.61,120.51,120.57,4076.0,120.3483,120.3483,120.2485,120.3084,4076.0
2025-03-25 15:10:00,120.51,120.56,120.37,120.4,7429.0,120.2485,120.2984,120.1088,120.1388,7429.0
2025-03-25 15:15:00,120.34,120.65,120.23,120.5,42098.0,120.0789,120.3882,119.9691,120.2385,42098.0
2025-03-25 15:20:00,120.46,120.53,120.38,120.45,3742.0,120.1986,120.2685,120.1188,120.1887,3742.0
2025-03-25 15:25:00,120.47,120.47,120.23,120.23,5946.0,120.2086,120.2086,119.9691,119.9691,5946.0
2025-03-25 15:30:00,120.22,120.44,120.21,120.4,8373.0,119.9592,120.1787,119.9492,120.1388,8373.0
2025-03-25 15:35:00,120.35,120.72,119.76,120.29,28898.0,120.0889,120.4581,119.5001,120.029,28898.0
2025-03-25 15:40:00,120.39,120.58,120.39,120.56,8088.0,120.1288,120.3184,120.1288,120.2984,8088.0
2025-03-25 15:45:00,120.55,120.92,120.51,120.88,20797.0,120.2884,120.6576,120.2485,120.6177,20797.0
2025-03-25 15:50:00,120.85,120.85,120.42,120.66,22904.0,120.5878,120.5878,120.1587,120.3982,22904.0
2025-03-25 15:55:00,120.67,120.67,120.31,120.47,101397.0,120.4082,120.4082,120.049,120.2086,101397.0
2025-03-26 09:30:00,120.72,121.14,120.68,120.81,25446.0,120.4581,120.8772,120.4182,120.5479,25446.0
2025-03-26 09:35:00,120.36,120.82,120.32,120.73,2053.0,120.0988,120.5578,120.0589,120.468,2053.0
2025-03-26 09:40:00,120.78,120.78,120.77,120.77,200.0,120.5179,120.5179,120.508,120.508,200.0
2025-03-26 09:45:00,120.85,120.99,120.85,120.99,1773.0,120.5878,120.7275,120.5878,120.7275,1773.0
2025-03-26 09:50:00,120.85,120.85,120.44,120.6,1008.0,120.5878,120.5878,120.1787,120.3383,1008.0
2025-03-26 09:55:00,120.64,120.71,120.48,120.57,7836.0,120.3782,120.4481,120.2186,120.3084,7836.0
2025-03-26 10:00:00,120.48,120.72,120.34,120.35,37358.0,120.2186,120.4581,120.0789,120.0889,37358.0
2025-03-26 10:05:00,120.4,120.53,120.31,120.51,4307.0,120.1388,120.2685,120.049,120.2485,4307.0
2025-03-26 10:10:00,120.54,120.75,120.48,120.49,60686.0,120.2785,120.488,120.2186,120.2286,60686.0
2025-03-26 10:15:00,120.49,120.65,120.46,120.56,90811.0,120.2286,120.3882,120.1986,120.2984,90811.0
2025-03-26 10:20:00,120.54,120.59,120.42,120.42,27942.0,120.2785,120.3283,120.1587,120.1587,27942.0
2025-03-26 10:25:00,120.39,120.56,120.35,120.46,4107.0,120.1288,120.2984,120.0889,120.1986,4107.0
2025-03-26 10:30:00,120.48,120.52,120.35,120.35,1300.0,120.2186,120.2585,120.0889,120.0889,1300.0
2025-03-26 10:35:00,120.37,120.45,120.19,120.21,3051.0,120.1088,120.1887,119.9292,119.9492,3051.0
2025-03-26 10:40:00,120.23,120.49,120.17,120.47,2871.0,119.9691,120.2286,119.9093,120.2086,2871.0
2025-03-26 10:45:00,120.42,120.45,120.17,120.17,2519.0,120.1587,120.1887,119.9093,119.9093,2519.0
2025-03-26 10:50:00,120.25,120.39,120.25,120.29,1928.0,119.9891,120.1288,119.9891,120.029,1928.0
2025-03-26 10:55:00,120.31,120.39,120.21,120.39,8010.0,120.049,120.1288,119.9492,120.1288,8010.0
2025-03-26 11:00:00,120.35,120.47,120.3,120.47,5716.0,120.0889,120.2086,120.039,120.2086,5716.0
2025-03-26 11:05:00,120.54,120.56,120.35,120.49,5389.0,120.2785,120.2984,120.0889,120.2286,5389.0
2025-03-26 11:10:00,120.55,120.64,120.38,120.41,11544.0,120.2884,120.3782,120.1188,120.1487,11544.0
2025-03-26 11:15:00,120.47,120.55,120.38,120.5,6222.0,120.2086,120.2884,120.1188,120.2385,6222.0
2025-03-26 11:20:00,120.44,120.53,120.31,120.46,22123.0,120.1787,120.2685,120.049,120.1986,22123.0
2025-03-26 11:25:00,120.44,120.46,120.22,120.23,21726.0,120.1787,120.1986,119.9592,119.9691,21726.0
2025-03-26 11:30:00,120.23,120.3,120.16,120.24,7669.0,119.9691,120.039,119.8993,119.9791,7669.0
2025-03-26 11:35:00,120.25,120.47,120.16,120.4,5570.0,119.9891,120.2086,119.8993,120.1388,5570.0
2025-03-26 11:40:00,120.4,120.4,120.25,120.29,4739.0,120.1388,120.1388,119.9891,120.029,4739.0
2025-03-26 11:45:00,120.25,120.25,120.0,120.13,18780.0,119.9891,119.9891,119.7396,119.8693,18780.0
2025-03-26 11:50:00,120.08,120.11,119.94,120.06,6375.0,119.8195,119.8494,119.6798,119.7995,6375.0
2025-03-26 11:55:00,120.08,120.26,120.06,120.06,5160.0,119.8195,119.9991,119.7995,119.7995,5160.0
2025-03-26 12:00:00,120.01,120.24,120.0,120.03,3231.0,119.7496,119.9791,119.7396,119.7696,3231.0
2025-03-26 12:05:00,120.11,120.23,120.09,120.09,2938.0,119.8494,119.9691,119.8294,119.8294,2938.0
2025-03-26 12:10:00,120.12,120.17,120.06,120.17,2976.0,119.8594,119.9093,119.7995,119.9093,2976.0
2025-03-26 12:15:00,120.16,120.19,120.07,120.12,4154.0,119.8993,119.9292,119.8095,119.8594,4154.0
2025-03-26 12:20:00,120.22,120.22,120.03,120.11,12178.0,119.9592,119.9592,119.7696,119.8494,12178.0
2025-03-26 12:25:00,120.11,120.42,120.11,120.41,3036.0,119.8494,120.1587,119.8494,120.1487,3036.0
2025-03-26 12:30:00,120.38,120.53,120.28,120.42,6272.0,120.1188,120.2685,120.019,120.1587,6272.0
2025-03-26 12:35:00,120.35,120.35,120.18,120.19,2055.0,120.0889,120.0889,119.9192,119.9292,2055.0
2025-03-26 12:40:00,120.15,120.22,120.1,120.1,2400.0,119.8893,119.9592,119.8394,119.8394,2400.0
2025-03-26 12:45:00,120.1,120.31,120.1,120.31,2800.0,119.8394,120.049,119.8394,120.049,2800.0
2025-03-26 12:50:00,120.22,120.27,120.04,120.04,2465.0,119.9592,120.009,119.7795,119.7795,2465.0
2025-03-26 12:55:00,120.04,120.05,119.83,119.93,2223.0,119.7795,119.7895,119.57,119.6698,2223.0
2025-03-26 13:00:00,119.93,120.07,119.86,119.95,2722.0,119.6698,119.8095,119.5999,119.6897,2722.0
2025-03-26 13:05:00,120.0,120.05,119.89,120.05,2173.0,119.7396,119.7895,119.6299,119.7895,2173.0
2025-03-26 13:10:00,120.06,120.06,119.98,120.01,2892.0,119.7995,119.7995,119.7197,119.7496,2892.0
2025-03-26 13:15:00,119.94,119.95,119.7,119.7,4220.0,119.6798,119.6897,119.4403,119.4403,4220.0
2025-03-26 13:20:00,119.78,119.79,119.67,119.73,4825.0,119.5201,119.5301,119.4103,119.4702,4825.0
2025-03-26 13:25:00,119.73,119.73,119.17,119.29,15907.0,119.4702,119.4702,118.9114,119.0312,15907.0
2025-03-26 13:30:00,119.34,119.44,119.3,119.36,3282.0,119.0811,119.1808,119.0411,119.101,3282.0
2025-03-26 13:35:00,119.39,119.44,119.2,119.28,7425.0,119.131,119.1808,118.9414,119.0212,7425.0
2025-03-26 13:40:00,119.28,119.6,119.28,119.45,5529.0,119.0212,119.3405,119.0212,119.1908,5529.0
2025-03-26 13:45:00,119.41,119.44,119.22,119.24,8206.0,119.1509,119.1808,118.9613,118.9813,8206.0
2025-03-26 13:50:00,119.24,119.29,119.05,119.08,10427.0,118.9813,119.0312,118.7917,118.8216,10427.0
2025-03-26 13:55:00,119.1,119.3,119.07,119.17,4006.0,118.8416,119.0411,118.8116,118.9114,4006.0
2025-03-26 14:00:00,119.17,119.34,119.15,119.32,4618.0,118.9114,119.0811,118.8915,119.0611,4618.0
2025-03-26 14:05:00,119.32,119.38,119.17,119.33,13360.0,119.0611,119.121,118.9114,119.0711,13360.0
2025-03-26 14:10:00,119.33,119.49,119.29,119.36,8879.0,119.0711,119.2307,119.0312,119.101,8879.0
2025-03-26 14:15:00,119.36,119.56,119.35,119.54,6111.0,119.101,119.3006,119.091,119.2806,6111.0
2025-03-26 14:20:00,119.47,119.65,119.45,119.65,2095.0,119.2108,119.3904,119.1908,119.3904,2095.0
2025-03-26 14:25:00,119.64,119.68,119.54,119.61,6857.0,119.3804,119.4203,119.2806,119.3505,6857.0
2025-03-26 14:30:00,119.62,119.62,119.48,119.48,4334.0,119.3605,119.3605,119.2208,119.2208,4334.0
2025-03-26 14:35:00,119.52,119.59,119.47,119.56,6948.0,119.2607,119.3305,119.2108,119.3006,6948.0
2025-03-26 14:40:00,119.56,119.63,119.52,119.52,7222.0,119.3006,119.3704,119.2607,119.2607,7222.0
2025-03-26 14:45:00,119.57,119.61,119.28,119.41,5123.0,119.3106,119.3505,119.0212,119.1509,5123.0
2025-03-26 14:50:00,119.42,119.42,119.25,119.31,6746.0,119.1609,119.1609,118.9913,119.0511,6746.0
2025-03-26 14:55:00,119.31,119.38,119.26,119.36,10258.0,119.0511,119.121,119.0012,119.101,10258.0
2025-03-26 15:00:00,119.4,119.47,119.21,119.21,9487.0,119.1409,119.2108,118.9513,118.9513,9487.0
2025-03-26 15:05:00,119.24,119.26,119.09,119.11,8578.0,118.9813,119.0012,118.8316,118.8516,8578.0
2025-03-26 15:10:00,119.13,119.49,119.13,119.48,11348.0,118.8715,119.2307,118.8715,119.2208,11348.0
2025-03-26 15:15:00,119.48,119.55,119.43,119.54,6922.0,119.2208,119.2906,119.1709,119.2806,6922.0
2025-03-26 15:20:00,119.54,119.61,119.45,119.45,9873.0,119.2806,119.3505,119.1908,119.1908,9873.0
2025-03-26 15:25:00,119.43,119.45,119.28,119.31,6264.0,119.1709,119.1908,119.0212,119.0511,6264.0
2025-03-26 15:30:00,119.34,119.54,119.32,119.54,12225.0,119.0811,119.2806,119.0611,119.2806,12225.0
2025-03-26 15:35:00,119.46,119.48,119.35,119.42,8787.0,119.2008,119.2208,119.091,119.1609,8787.0
2025-03-26 15:40:00,119.41,119.56,119.39,119.41,10226.0,119.1509,119.3006,119.131,119.1509,10226.0
2025-03-26 15:45:00,119.39,119.68,119.38,119.65,19669.0,119.131,119.4203,119.121,119.3904,19669.0
2025-03-26 15:50:00,119.68,120.0,119.25,119.61,58612.0,119.4203,119.7396,118.9913,119.3505,58612.0
2025-03-26 15:55:00,119.59,119.91,119.17,119.83,300586.0,119.3305,119.6498,118.9114,119.57,300586.0
2025-03-27 09:30:00,120.0,120.0,119.52,119.54,71464.0,119.7396,119.7396,119.2607,119.2806,71464.0
2025-03-27 09:35:00,119.86,120.0,119.47,119.78,1850.0,119.5999,119.7396,119.2108,119.5201,1850.0
2025-03-27 09:40:00,119.75,119.95,118.73,118.73,12628.0,119.4902,119.6897,118.4724,118.4724,12628.0
2025-03-27 09:45:00,118.95,119.85,118.95,119.28,7672.0,118.6919,119.59,118.6919,119.0212,7672.0
2025-03-27 09:50:00,119.34,119.73,119.3,119.45,42521.0,119.0811,119.4702,119.0411,119.1908,42521.0
2025-03-27 09:55:00,119.45,119.63,119.35,119.45,82039.0,119.1908,119.3704,119.091,119.1908,82039.0
2025-03-27 10:00:00,119.46,119.8,119.43,119.56,101554.0,119.2008,119.5401,119.1709,119.3006,101554.0
2025-03-27 10:05:00,119.59,120.1,119.46,119.98,76558.0,119.3305,119.8394,119.2008,119.7197,76558.0
2025-03-27 10:10:00,119.97,120.07,119.54,120.07,42065.0,119.7097,119.8095,119.2806,119.8095,42065.0
2025-03-27 10:15:00,120.0,120.17,119.8,120.04,9399.0,119.7396,119.9093,119.5401,119.7795,9399.0
2025-03-27 10:20:00,120.05,120.14,119.98,119.98,2580.0,119.7895,119.8793,119.7197,119.7197,2580.0
2025-03-27 10:25:00,120.0,120.02,119.86,119.87,4242.0,119.7396,119.7596,119.5999,119.6099,4242.0
2025-03-27 10:30:00,119.93,119.95,119.84,119.89,7152.0,119.6698,119.6897,119.58,119.6299,7152.0
2025-03-27 10:35:00,119.93,120.25,119.87,120.14,3801.0,119.6698,119.9891,119.6099,119.8793,3801.0
2025-03-27 10:40:00,120.23,120.33,120.16,120.24,7114.0,119.9691,120.0689,119.8993,119.9791,7114.0
2025-03-27 10:45:00,120.16,120.16,119.67,119.83,21900.0,119.8993,119.8993,119.4103,119.57,21900.0
2025-03-27 10:50:00,119.83,119.92,119.61,119.72,6602.0,119.57,119.6598,119.3505,119.4602,6602.0
2025-03-27 10:55:00,119.7,120.19,119.69,120.1,15642.0,119.4403,119.9292,119.4303,119.8394,15642.0
2025-03-27 11:00:00,120.04,120.09,119.87,119.88,7612.0,119.7795,119.8294,119.6099,119.6199,7612.0
2025-03-27 11:05:00,119.88,119.88,119.71,119.77,8103.0,119.6199,119.6199,119.4503,119.5101,8103.0
2025-03-27 11:10:00,119.77,119.9,119.77,119.81,10146.0,119.5101,119.6398,119.5101,119.55,10146.0
2025-03-27 11:15:00,119.85,120.05,119.85,120.02,9092.0,119.59,119.7895,119.59,119.7596,9092.0
2025-03-27 11:20:00,119.99,120.08,119.93,120.02,2635.0,119.7296,119.8195,119.6698,119.7596,2635.0
2025-03-27 11:25:00,120.0,120.01,119.87,119.92,5189.0,119.7396,119.7496,119.6099,119.6598,5189.0
2025-03-27 11:30:00,119.92,120.05,119.77,119.82,7912.0,119.6598,119.7895,119.5101,119.56,7912.0
2025-03-27 11:35:00,119.84,119.87,119.66,119.67,4746.0,119.58,119.6099,119.4004,119.4103,4746.0
2025-03-27 11:40:00,119.67,119.74,119.57,119.62,3970.0,119.4103,119.4802,119.3106,119.3605,3970.0
2025-03-27 11:45:00,119.62,119.69,119.48,119.65,6323.0,119.3605,119.4303,119.2208,119.3904,6323.0
2025-03-27 11:50:00,119.67,119.84,119.66,119.69,2853.0,119.4103,119.58,119.4004,119.4303,2853.0
2025-03-27 11:55:00,119.66,119.69,119.56,119.59,5317.0,119.4004,119.4303,119.3006,119.3305,5317.0
2025-03-27 12:00:00,119.59,119.65,119.57,119.65,1580.0,119.3305,119.3904,119.3106,119.3904,1580.0
2025-03-27 12:05:00,119.65,119.71,119.59,119.62,3409.0,119.3904,119.4503,119.3305,119.3605,3409.0
2025-03-27 12:10:00,119.57,119.57,119.34,119.34,3936.0,119.3106,119.3106,119.0811,119.0811,3936.0
2025-03-27 12:15:00,119.36,119.53,119.35,119.53,3300.0,119.101,119.2706,119.091,119.2706,3300.0
2025-03-27 12:20:00,119.52,119.59,119.52,119.59,800.0,119.2607,119.3305,119.2607,119.3305,800.0
2025-03-27 12:25:00,119.52,119.52,119.4,119.47,3485.0,119.2607,119.2607,119.1409,119.2108,3485.0
2025-03-27 12:30:00,119.5,119.66,119.47,119.53,7646.0,119.2407,119.4004,119.2108,119.2706,7646.0
2025-03-27 12:35:00,119.46,119.46,119.28,119.3,4791.0,119.2008,119.2008,119.0212,119.0411,4791.0
2025-03-27 12:40:00,119.35,119.36,119.26,119.27,3269.0,119.091,119.101,119.0012,119.0112,3269.0
2025-03-27 12:45:00,119.27,119.28,119.14,119.14,3602.0,119.0112,119.0212,118.8815,118.8815,3602.0
2025-03-27 12:50:00,119.12,119.19,119.06,119.15,7634.0,118.8615,118.9314,118.8017,118.8915,7634.0
2025-03-27 12:55:00,119.11,119.11,118.9,118.93,2687.0,118.8516,118.8516,118.642,118.6719,2687.0
2025-03-27 13:00:00,118.97,119.34,118.93,119.27,5593.0,118.7119,119.0811,118.6719,119.0112,5593.0
2025-03-27 13:05:00,119.26,119.34,119.22,119.24,3754.0,119.0012,119.0811,118.9613,118.9813,3754.0
2025-03-27 13:10:00,119.29,119.55,119.24,119.53,6321.0,119.0312,119.2906,118.9813,119.2706,6321.0
2025-03-27 13:15:00,119.58,119.58,119.39,119.39,3401.0,119.3205,119.3205,119.131,119.131,3401.0
2025-03-27 13:20:00,119.37,119.49,119.31,119.43,7344.0,119.111,119.2307,119.0511,119.1709,7344.0
2025-03-27 13:25:00,119.35,119.44,119.22,119.26,6403.0,119.091,119.1808,118.9613,119.0012,6403.0
2025-03-27 13:30:00,119.25,119.31,119.19,119.31,3566.0,118.9913,119.0511,118.9314,119.0511,3566.0
2025-03-27 13:35:00,119.32,119.47,119.23,119.41,12309.0,119.0611,119.2108,118.9713,119.1509,12309.0
2025-03-27 13:40:00,119.38,119.41,119.2,119.2,6794.0,119.121,119.1509,118.9414,118.9414,6794.0
2025-03-27 13:45:00,119.27,119.38,119.23,119.28,2619.0,119.0112,119.121,118.9713,119.0212,2619.0
2025-03-27 13:50:00,119.33,119.33,119.12,119.13,1894.0,119.0711,119.0711,118.8615,118.8715,1894.0
2025-03-27 13:55:00,119.09,119.16,119.09,119.13,1689.0,118.8316,118.9015,118.8316,118.8715,1689.0
2025-03-27 14:00:00,119.18,119.3,119.16,119.27,5276.0,118.9214,119.0411,118.9015,119.0112,5276.0
2025-03-27 14:05:00,119.27,119.4,119.26,119.35,5927.0,119.0112,119.1409,119.0012,119.091,5927.0
2025-03-27 14:10:00,119.37,119.42,119.32,119.42,3984.0,119.111,119.1609,119.0611,119.1609,3984.0
2025-03-27 14:15:00,119.38,119.45,119.21,119.23,5517.0,119.121,119.1908,118.9513,118.9713,5517.0
2025-03-27 14:20:00,119.26,119.29,119.23,119.27,2197.0,119.0012,119.0312,118.9713,119.0112,2197.0
2025-03-27 14:25:00,119.24,119.31,119.22,119.22,7126.0,118.9813,119.0511,118.9613,118.9613,7126.0
2025-03-27 14:30:00,119.23,119.28,119.23,119.25,4528.0,118.9713,119.0212,118.9713,118.9913,4528.0
2025-03-27 14:35:00,119.26,119.37,119.26,119.33,3256.0,119.0012,119.111,119.0012,119.0711,3256.0
2025-03-27 14:40:00,119.32,119.32,119.19,119.26,13970.0,119.0611,119.0611,118.9314,119.0012,13970.0
2025-03-27 14:45:00,119.26,119.46,119.26,119.44,7660.0,119.0012,119.2008,119.0012,119.1808,7660.0
2025-03-27 14:50:00,119.4,119.44,119.34,119.42,4764.0,119.1409,119.1808,119.0811,119.1609,4764.0
2025-03-27 14:55:00,119.41,119.41,119.13,119.19,8613.0,119.1509,119.1509,118.8715,118.9314,8613.0
2025-03-27 15:00:00,119.23,119.36,119.22,119.29,8371.0,118.9713,119.101,118.9613,119.0312,8371.0
2025-03-27 15:05:00,119.25,119.47,119.16,119.47,8369.0,118.9913,119.2108,118.9015,119.2108,8369.0
2025-03-27 15:10:00,119.4,119.4,119.26,119.39,8291.0,119.1409,119.1409,119.0012,119.131,8291.0
2025-03-27 15:15:00,119.39,119.5,119.36,119.46,9995.0,119.131,119.2407,119.101,119.2008,9995.0
2025-03-27 15:20:00,119.47,119.62,119.43,119.54,7465.0,119.2108,119.3605,119.1709,119.2806,7465.0
2025-03-27 15:25:00,119.52,119.62,119.49,119.62,7036.0,119.2607,119.3605,119.2307,119.3605,7036.0
2025-03-27 15:30:00,119.62,119.65,119.52,119.59,6547.0,119.3605,119.3904,119.2607,119.3305,6547.0
2025-03-27 15:35:00,119.62,119.62,119.24,119.25,9913.0,119.3605,119.3605,118.9813,118.9913,9913.0
2025-03-27 15:40:00,119.25,119.31,119.17,119.2,12231.0,118.9913,119.0511,118.9114,118.9414,12231.0
2025-03-27 15:45:00,119.21,119.3,119.03,119.3,14195.0,118.9513,119.0411,118.7717,119.0411,14195.0
2025-03-27 15:50:00,119.25,119.32,118.97,119.32,23985.0,118.9913,119.0611,118.7119,119.0611,23985.0
2025-03-27 15:55:00,119.29,119.29,118.92,118.94,105727.0,119.0312,119.0312,118.662,118.6819,105727.0
2025-03-28 09:30:00,119.21,119.46,118.55,118.92,19250.0,118.9513,119.2008,118.2928,118.662,19250.0
2025-03-28 09:35:00,118.96,119.66,118.91,119.46,7868.0,118.7019,119.4004,118.652,119.2008,7868.0
2025-03-28 09:40:00,119.4,119.52,119.11,119.11,2333.0,119.1409,119.2607,118.8516,118.8516,2333.0
2025-03-28 09:45:00,119.11,119.14,118.91,118.95,4407.0,118.8516,118.8815,118.652,118.6919,4407.0
2025-03-28 09:50:00,118.99,118.99,118.68,118.73,7202.0,118.7318,118.7318,118.4225,118.4724,7202.0
2025-03-28 09:55:00,118.73,118.74,118.36,118.36,4584.0,118.4724,118.4824,118.1032,118.1032,4584.0
2025-03-28 10:00:00,118.34,118.99,118.07,118.81,12960.0,118.0832,118.7318,117.8138,118.5522,12960.0
2025-03-28 10:05:00,118.77,118.93,118.76,118.79,2414.0,118.5123,118.6719,118.5023,118.5323,2414.0
2025-03-28 10:10:00,118.8,118.91,118.41,118.44,5713.0,118.5422,118.652,118.1531,118.183,5713.0
2025-03-28 10:15:00,118.41,118.41,118.1,118.11,15844.0,118.1531,118.1531,117.8438,117.8537,15844.0
2025-03-28 10:20:00,118.19,118.22,118.01,118.07,9428.0,117.9336,117.9635,117.7539,117.8138,9428.0
2025-03-28 10:25:00,118.05,118.14,118.01,118.14,3173.0,117.7939,117.8837,117.7539,117.8837,3173.0
2025-03-28 10:30:00,118.1,118.1,117.85,117.92,2710.0,117.8438,117.8438,117.5943,117.6641,2710.0
2025-03-28 10:35:00,117.95,117.95,117.79,117.94,1814.0,117.6941,117.6941,117.5344,117.6841,1814.0
2025-03-28 10:40:00,118.05,118.1,117.98,117.98,3085.0,117.7939,117.8438,117.724,117.724,3085.0
2025-03-28 10:45:00,117.93,117.93,117.67,117.77,1746.0,117.6741,117.6741,117.4147,117.5145,1746.0
2025-03-28 10:50:00,117.8,117.86,117.68,117.86,1855.0,117.5444,117.6043,117.4247,117.6043,1855.0
2025-03-28 10:55:00,117.85,117.85,117.63,117.64,4393.0,117.5943,117.5943,117.3748,117.3847,4393.0
2025-03-28 11:00:00,117.68,117.72,117.56,117.62,4051.0,117.4247,117.4646,117.3049,117.3648,4051.0
2025-03-28 11:05:00,117.63,117.73,117.61,117.63,5952.0,117.3748,117.4746,117.3548,117.3748,5952.0
2025-03-28 11:10:00,117.72,117.97,117.62,117.79,3397.0,117.4646,117.714,117.3648,117.5344,3397.0
2025-03-28 11:15:00,117.59,117.68,117.39,117.39,2650.0,117.3349,117.4247,117.1353,117.1353,2650.0
2025-03-28 11:20:00,117.52,117.55,117.48,117.49,1911.0,117.265,117.2949,117.2251,117.2351,1911.0
2025-03-28 11:25:00,117.5,117.73,117.5,117.58,3058.0,117.2451,117.4746,117.2451,117.3249,3058.0
2025-03-28 11:30:00,117.57,117.64,117.55,117.64,2076.0,117.3149,117.3847,117.2949,117.3847,2076.0
2025-03-28 11:35:00,117.6,117.66,117.42,117.44,5594.0,117.3448,117.4047,117.1652,117.1852,5594.0
2025-03-28 11:40:00,117.43,117.58,117.42,117.53,1818.0,117.1752,117.3249,117.1652,117.275,1818.0
2025-03-28 11:45:00,117.48,117.53,117.41,117.45,5019.0,117.2251,117.275,117.1552,117.1952,5019.0
2025-03-28 11:50:00,117.46,117.55,117.45,117.53,1105.0,117.2051,117.2949,117.1952,117.275,1105.0
2025-03-28 11:55:00,117.44,117.45,117.36,117.37,900.0,117.1852,117.1952,117.1054,117.1153,900.0
2025-03-28 12:00:00,117.34,117.45,117.34,117.45,1500.0,117.0854,117.1952,117.0854,117.1952,1500.0
2025-03-28 12:05:00,117.44,117.58,117.41,117.42,4612.0,117.1852,117.3249,117.1552,117.1652,4612.0
2025-03-28 12:10:00,117.4,117.41,117.36,117.4,900.0,117.1453,117.1552,117.1054,117.1453,900.0
2025-03-28 12:15:00,117.4,117.4,117.3,117.35,1366.0,117.1453,117.1453,117.0455,117.0954,1366.0
2025-03-28 12:20:00,117.31,117.38,117.1,117.15,4636.0,117.0555,117.1253,116.8459,116.8958,4636.0
2025-03-28 12:25:00,117.13,117.15,117.05,117.05,2487.0,116.8759,116.8958,116.796,116.796,2487.0
2025-03-28 12:30:00,117.05,117.08,116.8,116.8,3753.0,116.796,116.826,116.5466,116.5466,3753.0
2025-03-28 12:35:00,116.92,117.02,116.87,116.99,3018.0,116.6663,116.7661,116.6164,116.7362,3018.0
2025-03-28 12:40:00,116.93,117.09,116.91,116.93,4784.0,116.6763,116.8359,116.6563,116.6763,4784.0
2025-03-28 12:45:00,116.94,117.05,116.94,117.04,3524.0,116.6863,116.796,116.6863,116.7861,3524.0
2025-03-28 12:50:00,117.04,117.14,117.01,117.01,7106.0,116.7861,116.8858,116.7561,116.7561,7106.0
2025-03-28 12:55:00,117.0,117.05,116.89,116.94,2612.0,116.7461,116.796,116.6364,116.6863,2612.0
2025-03-28 13:00:00,116.91,116.91,116.76,116.82,2815.0,116.6563,116.6563,116.5067,116.5665,2815.0
2025-03-28 13:05:00,116.77,116.77,116.65,116.66,1242.0,116.5166,116.5166,116.3969,116.4069,1242.0
2025-03-28 13:10:00,116.69,116.69,116.56,116.61,2203.0,116.4368,116.4368,116.3071,116.357,2203.0
2025-03-28 13:15:00,116.56,116.71,116.51,116.66,2985.0,116.3071,116.4568,116.2572,116.4069,2985.0
2025-03-28 13:20:00,116.59,116.59,116.36,116.47,4519.0,116.337,116.337,116.1075,116.2173,4519.0
2025-03-28 13:25:00,116.43,116.59,116.39,116.59,1457.0,116.1774,116.337,116.1375,116.337,1457.0
2025-03-28 13:30:00,116.52,116.74,116.51,116.74,6183.0,116.2672,116.4867,116.2572,116.4867,6183.0
2025-03-28 13:35:00,116.77,116.79,116.65,116.72,2323.0,116.5166,116.5366,116.3969,116.4667,2323.0
2025-03-28 13:40:00,116.78,116.9,116.78,116.9,627.0,116.5266,116.6464,116.5266,116.6464,627.0
2025-03-28 13:45:00,116.9,116.9,116.77,116.77,1543.0,116.6464,116.6464,116.5166,116.5166,1543.0
2025-03-28 13:50:00,116.75,116.77,116.72,116.74,692.0,116.4967,116.5166,116.4667,116.4867,692.0
2025-03-28 13:55:00,116.78,116.98,116.78,116.98,1637.0,116.5266,116.7262,116.5266,116.7262,1637.0
2025-03-28 14:00:00,116.98,117.01,116.97,117.01,1150.0,116.7262,116.7561,116.7162,116.7561,1150.0
2025-03-28 14:05:00,116.99,116.99,116.82,116.99,3270.0,116.7362,116.7362,116.5665,116.7362,3270.0
2025-03-28 14:10:00,116.99,117.06,116.88,116.88,2401.0,116.7362,116.806,116.6264,116.6264,2401.0
2025-03-28 14:15:00,116.91,116.97,116.86,116.92,5804.0,116.6563,116.7162,116.6064,116.6663,5804.0
2025-03-28 14:20:00,116.98,116.98,116.81,116.82,3042.0,116.7262,116.7262,116.5565,116.5665,3042.0
2025-03-28 14:25:00,116.76,116.83,116.73,116.73,1983.0,116.5067,116.5765,116.4767,116.4767,1983.0
2025-03-28 14:30:00,116.72,116.89,116.68,116.77,5887.0,116.4667,116.6364,116.4268,116.5166,5887.0
2025-03-28 14:35:00,116.82,116.88,116.74,116.83,5227.0,116.5665,116.6264,116.4867,116.5765,5227.0
2025-03-28 14:40:00,116.83,116.83,116.77,116.77,2109.0,116.5765,116.5765,116.5166,116.5166,2109.0
2025-03-28 14:45:00,116.81,116.93,116.77,116.78,5512.0,116.5565,116.6763,116.5166,116.5266,5512.0
2025-03-28 14:50:00,116.75,116.93,116.75,116.87,2406.0,116.4967,116.6763,116.4967,116.6164,2406.0
2025-03-28 14:55:00,116.89,116.95,116.82,116.92,3467.0,116.6364,116.6962,116.5665,116.6663,3467.0
2025-03-28 15:00:00,116.94,117.0,116.85,116.94,4393.0,116.6863,116.7461,116.5965,116.6863,4393.0
2025-03-28 15:05:00,116.95,117.19,116.94,117.09,6050.0,116.6962,116.9357,116.6863,116.8359,6050.0
2025-03-28 15:10:00,117.07,117.13,116.97,117.05,4854.0,116.816,116.8759,116.7162,116.796,4854.0
2025-03-28 15:15:00,117.05,117.08,116.94,116.99,4610.0,116.796,116.826,116.6863,116.7362,4610.0
2025-03-28 15:20:00,117.03,117.15,117.03,117.09,8199.0,116.7761,116.8958,116.7761,116.8359,8199.0
2025-03-28 15:25:00,117.11,117.11,116.98,116.99,5156.0,116.8559,116.8559,116.7262,116.7362,5156.0
2025-03-28 15:30:00,116.98,116.98,116.85,116.88,7268.0,116.7262,116.7262,116.5965,116.6264,7268.0
2025-03-28 15:35:00,116.9,116.97,116.77,116.86,13538.0,116.6464,116.7162,116.5166,116.6064,13538.0
2025-03-28 15:40:00,116.8,116.87,116.76,116.8,7863.0,116.5466,116.6164,116.5067,116.5466,7863.0
2025-03-28 15:45:00,116.83,117.0,116.75,117.0,21609.0,116.5765,116.7461,116.4967,116.7461,21609.0
2025-03-28 15:50:00,117.0,117.08,116.62,116.9,58070.0,116.7461,116.826,116.367,116.6464,58070.0
2025-03-28 15:55:00,116.86,116.97,116.51,116.63,213466.0,116.6064,116.7162,116.2572,116.3769,213466.0
2025-03-31 09:30:00,116.36,117.02,115.83,115.98,40811.0,116.1075,116.7661,115.5787,115.7284,40811.0
2025-03-31 09:35:00,115.52,115.52,114.11,115.18,16811.0,115.2693,115.2693,113.8624,114.9301,16811.0
2025-03-31 09:40:00,115.08,115.08,113.76,114.22,8741.0,114.8303,114.8303,113.5132,113.9722,8741.0
2025-03-31 09:45:00,114.48,114.71,114.18,114.57,9846.0,114.2316,114.4611,113.9323,114.3214,9846.0
2025-03-31 09:50:00,114.5,114.83,114.4,114.72,4607.0,114.2516,114.5808,114.1518,114.4711,4607.0
2025-03-31 09:55:00,114.95,115.19,114.74,115.13,6933.0,114.7006,114.9401,114.491,114.8802,6933.0
2025-03-31 10:00:00,114.97,115.27,114.89,115.06,7857.0,114.7205,115.0199,114.6407,114.8103,7857.0
2025-03-31 10:05:00,114.93,115.47,114.89,115.33,3533.0,114.6806,115.2195,114.6407,115.0798,3533.0
2025-03-31 10:10:00,115.29,115.3,114.88,114.93,4047.0,115.0398,115.0498,114.6307,114.6806,4047.0
2025-03-31 10:15:00,114.91,114.91,114.54,114.54,13474.0,114.6607,114.6607,114.2915,114.2915,13474.0
2025-03-31 10:20:00,114.56,114.88,114.56,114.77,6737.0,114.3114,114.6307,114.3114,114.521,6737.0
2025-03-31 10:25:00,114.76,114.98,114.76,114.97,5430.0,114.511,114.7305,114.511,114.7205,5430.0
2025-03-31 10:30:00,114.89,115.87,114.89,115.76,8928.0,114.6407,115.6186,114.6407,115.5088,8928.0
2025-03-31 10:35:00,115.73,115.88,115.59,115.88,3762.0,115.4789,115.6286,115.3392,115.6286,3762.0
2025-03-31 10:40:00,115.83,116.06,115.83,116.06,6064.0,115.5787,115.8082,115.5787,115.8082,6064.0
2025-03-31 10:45:00,116.04,116.33,115.99,116.17,9083.0,115.7882,116.0776,115.7383,115.9179,9083.0
2025-03-31 10:50:00,116.11,116.19,115.71,115.88,7274.0,115.8581,115.9379,115.4589,115.6286,7274.0
2025-03-31 10:55:00,115.89,115.9,115.68,115.89,3836.0,115.6385,115.6485,115.429,115.6385,3836.0
2025-03-31 11:00:00,115.95,116.17,115.9,116.07,26533.0,115.6984,115.9179,115.6485,115.8182,26533.0
2025-03-31 11:05:00,116.09,116.17,115.98,116.01,6908.0,115.8381,115.9179,115.7284,115.7583,6908.0
2025-03-31 11:10:00,116.08,116.38,116.08,116.23,13439.0,115.8281,116.1275,115.8281,115.9778,13439.0
2025-03-31 11:15:00,116.22,116.57,116.22,116.43,14864.0,115.9678,116.3171,115.9678,116.1774,14864.0
2025-03-31 11:20:00,116.41,116.62,116.41,116.45,24337.0,116.1574,116.367,116.1574,116.1973,24337.0
2025-03-31 11:25:00,116.45,116.52,116.36,116.44,5293.0,116.1973,116.2672,116.1075,116.1874,5293.0
2025-03-31 11:30:00,116.41,116.41,116.08,116.12,10744.0,116.1574,116.1574,115.8281,115.868,10744.0
2025-03-31 11:35:00,116.12,116.43,116.12,116.4,3765.0,115.868,116.1774,115.868,116.1474,3765.0
2025-03-31 11:40:00,116.41,116.55,116.37,116.37,5734.0,116.1574,116.2971,116.1175,116.1175,5734.0
2025-03-31 11:45:00,116.44,116.53,116.43,116.5,4406.0,116.1874,116.2772,116.1774,116.2472,4406.0
2025-03-31 11:50:00,116.51,116.51,116.37,116.44,2431.0,116.2572,116.2572,116.1175,116.1874,2431.0
2025-03-31 11:55:00,116.4,116.4,116.23,116.25,4042.0,116.1474,116.1474,115.9778,115.9978,4042.0
2025-03-31 12:00:00,116.29,116.35,116.06,116.1,6038.0,116.0377,116.0975,115.8082,115.8481,6038.0
2025-03-31 12:05:00,116.16,116.16,115.87,115.89,14538.0,115.908,115.908,115.6186,115.6385,14538.0
2025-03-31 12:10:00,115.86,115.93,115.71,115.9,6637.0,115.6086,115.6785,115.4589,115.6485,6637.0
2025-03-31 12:15:00,115.9,116.12,115.89,116.11,4904.0,115.6485,115.868,115.6385,115.8581,4904.0
2025-03-31 12:20:00,116.09,116.13,116.0,116.07,4772.0,115.8381,115.878,115.7483,115.8182,4772.0
2025-03-31 12:25:00,116.07,116.34,116.06,116.34,6343.0,115.8182,116.0876,115.8082,116.0876,6343.0
2025-03-31 12:30:00,116.34,116.39,116.26,116.39,4384.0,116.0876,116.1375,116.0077,116.1375,4384.0
2025-03-31 12:35:00,116.41,116.41,116.27,116.35,2395.0,116.1574,116.1574,116.0177,116.0975,2395.0
2025-03-31 12:40:00,116.36,116.4,116.24,116.26,3233.0,116.1075,116.1474,115.9878,116.0077,3233.0
2025-03-31 12:45:00,116.34,116.34,116.27,116.28,1419.0,116.0876,116.0876,116.0177,116.0277,1419.0
2025-03-31 12:50:00,116.28,116.44,116.24,116.44,3175.0,116.0277,116.1874,115.9878,116.1874,3175.0
2025-03-31 12:55:00,116.44,116.44,116.22,116.37,5260.0,116.1874,116.1874,115.9678,116.1175,5260.0
2025-03-31 13:00:00,116.32,116.35,116.25,116.35,2511.0,116.0676,116.0975,115.9978,116.0975,2511.0
2025-03-31 13:05:00,116.3,116.51,116.25,116.51,2014.0,116.0477,116.2572,115.9978,116.2572,2014.0
2025-03-31 13:10:00,116.51,116.55,116.29,116.37,12532.0,116.2572,116.2971,116.0377,116.1175,12532.0
2025-03-31 13:15:00,116.25,116.25,116.03,116.03,5376.0,115.9978,115.9978,115.7782,115.7782,5376.0
2025-03-31 13:20:00,116.01,116.11,115.89,116.05,3217.0,115.7583,115.8581,115.6385,115.7982,3217.0
2025-03-31 13:25:00,116.07,116.12,116.0,116.09,3664.0,115.8182,115.868,115.7483,115.8381,3664.0
2025-03-31 13:30:00,116.09,116.16,116.09,116.16,1628.0,115.8381,115.908,115.8381,115.908,1628.0
2025-03-31 13:35:00,116.16,116.19,116.05,116.19,3487.0,115.908,115.9379,115.7982,115.9379,3487.0
2025-03-31 13:40:00,116.13,116.16,115.9,115.91,2657.0,115.878,115.908,115.6485,115.6585,2657.0
2025-03-31 13:45:00,115.9,116.01,115.86,116.01,4826.0,115.6485,115.7583,115.6086,115.7583,4826.0
2025-03-31 13:50:00,115.98,116.16,115.98,116.16,2098.0,115.7284,115.908,115.7284,115.908,2098.0
2025-03-31 13:55:00,116.16,116.17,115.91,115.91,2256.0,115.908,115.9179,115.6585,115.6585,2256.0
2025-03-31 14:00:00,115.96,116.25,115.96,116.25,3448.0,115.7084,115.9978,115.7084,115.9978,3448.0
2025-03-31 14:05:00,116.27,116.63,116.19,116.59,13545.0,116.0177,116.3769,115.9379,116.337,13545.0
2025-03-31 14:10:00,116.6,116.7,116.51,116.52,39346.0,116.347,116.4468,116.2572,116.2672,39346.0
2025-03-31 14:15:00,116.46,116.58,116.45,116.54,19719.0,116.2073,116.327,116.1973,116.2871,19719.0
2025-03-31 14:20:00,116.58,116.6,116.48,116.48,16089.0,116.327,116.347,116.2273,116.2273,16089.0
2025-03-31 14:25:00,116.48,116.52,116.44,116.48,9686.0,116.2273,116.2672,116.1874,116.2273,9686.0
2025-03-31 14:30:00,116.48,116.68,116.48,116.57,17386.0,116.2273,116.4268,116.2273,116.3171,17386.0
2025-03-31 14:35:00,116.59,116.68,116.57,116.67,13638.0,116.337,116.4268,116.3171,116.4169,13638.0
2025-03-31 14:40:00,116.7,116.93,116.67,116.71,6642.0,116.4468,116.6763,116.4169,116.4568,6642.0
2025-03-31 14:45:00,116.77,116.77,116.6,116.67,6063.0,116.5166,116.5166,116.347,116.4169,6063.0
2025-03-31 14:50:00,116.7,116.79,116.7,116.77,7192.0,116.4468,116.5366,116.4468,116.5166,7192.0
2025-03-31 14:55:00,116.75,116.75,116.49,116.52,9430.0,116.4967,116.4967,116.2372,116.2672,9430.0
2025-03-31 15:00:00,116.56,116.94,116.55,116.93,12197.0,116.3071,116.6863,116.2971,116.6763,12197.0
2025-03-31 15:05:00,116.87,117.11,116.82,116.94,11531.0,116.6164,116.8559,116.5665,116.6863,11531.0
2025-03-31 15:10:00,116.94,117.22,116.88,117.17,6817.0,116.6863,116.9657,116.6264,116.9158,6817.0
2025-03-31 15:15:00,117.16,117.31,117.16,117.2,6262.0,116.9058,117.0555,116.9058,116.9457,6262.0
2025-03-31 15:20:00,117.21,117.42,117.2,117.23,15990.0,116.9557,117.1652,116.9457,116.9756,15990.0
2025-03-31 15:25:00,117.21,117.22,116.97,116.98,9106.0,116.9557,116.9657,116.7162,116.7262,9106.0
2025-03-31 15:30:00,116.93,117.31,116.93,117.31,7916.0,116.6763,117.0555,116.6763,117.0555,7916.0
2025-03-31 15:35:00,117.37,117.49,117.12,117.2,16013.0,117.1153,117.2351,116.8659,116.9457,16013.0
2025-03-31 15:40:00,117.29,117.73,117.26,117.42,15498.0,117.0355,117.4746,117.0056,117.1652,15498.0
2025-03-31 15:45:00,117.36,117.53,117.25,117.25,15455.0,117.1054,117.275,116.9956,116.9956,15455.0
2025-03-31 15:50:00,117.34,117.54,116.89,117.28,41029.0,117.0854,117.285,116.6364,117.0255,41029.0
2025-03-31 15:55:00,117.21,117.21,116.81,116.97,108427.0,116.9557,116.9557,116.5565,116.7162,108427.0
2025-04-01 09:30:00,116.42,116.47,115.39,115.39,15787.0,116.42,116.47,115.39,115.39,15787.0
2025-04-01 09:35:00,115.77,115.77,115.17,115.32,6240.0,115.77,115.77,115.17,115.32,6240.0
2025-04-01 09:40:00,115.48,115.66,115.06,115.34,14611.0,115.48,115.66,115.06,115.34,14611.0
2025-04-01 09:45:00,115.14,115.84,115.13,115.84,5859.0,115.14,115.84,115.13,115.84,5859.0
2025-04-01 09:50:00,115.79,115.79,115.24,115.26,3334.0,115.79,115.79,115.24,115.26,3334.0
2025-04-01 09:55:00,115.4,115.55,115.28,115.28,4983.0,115.4,115.55,115.28,115.28,4983.0
2025-04-01 10:00:00,115.23,115.53,115.15,115.45,7761.0,115.23,115.53,115.15,115.45,7761.0
2025-04-01 10:05:00,115.37,115.42,114.93,115.03,23611.0,115.37,115.42,114.93,115.03,23611.0
2025-04-01 10:10:00,115.09,115.09,114.85,114.93,3049.0,115.09,115.09,114.85,114.93,3049.0
2025-04-01 10:15:00,114.83,114.95,114.35,114.37,6475.0,114.83,114.95,114.35,114.37,6475.0
2025-04-01 10:20:00,114.37,114.61,114.14,114.59,14619.0,114.37,114.61,114.14,114.59,14619.0
2025-04-01 10:25:00,114.62,114.66,114.4,114.56,2254.0,114.62,114.66,114.4,114.56,2254.0
2025-04-01 10:30:00,114.56,114.8,114.45,114.77,5325.0,114.56,114.8,114.45,114.77,5325.0
2025-04-01 10:35:00,114.67,115.06,114.62,115.03,8371.0,114.67,115.06,114.62,115.03,8371.0
2025-04-01 10:40:00,114.92,115.23,114.92,115.2,4779.0,114.92,115.23,114.92,115.2,4779.0
2025-04-01 10:45:00,115.2,115.34,115.13,115.18,6627.0,115.2,115.34,115.13,115.18,6627.0
2025-04-01 10:50:00,115.23,115.46,115.19,115.39,10462.0,115.23,115.46,115.19,115.39,10462.0
2025-04-01 10:55:00,115.4,115.46,115.33,115.34,2858.0,115.4,115.46,115.33,115.34,2858.0
2025-04-01 11:00:00,115.34,115.6,115.34,115.54,6581.0,115.34,115.6,115.34,115.54,6581.0
2025-04-01 11:05:00,115.53,115.6,115.38,115.43,12394.0,115.53,115.6,115.38,115.43,12394.0
2025-04-01 11:10:00,115.45,115.74,115.45,115.68,40065.0,115.45,115.74,115.45,115.68,40065.0
2025-04-01 11:15:00,115.77,116.0,115.72,115.9,6584.0,115.77,116.0,115.72,115.9,6584.0
2025-04-01 11:20:00,115.88,115.88,115.63,115.65,5407.0,115.88,115.88,115.63,115.65,5407.0
2025-04-01 11:25:00,115.7,115.73,115.45,115.46,14035.0,115.7,115.73,115.45,115.46,14035.0
2025-04-01 11:30:00,115.42,115.57,115.39,115.57,3441.0,115.42,115.57,115.39,115.57,3441.0
2025-04-01 11:35:00,115.54,115.6,115.45,115.46,3936.0,115.54,115.6,115.45,115.46,3936.0
2025-04-01 11:40:00,115.42,115.55,115.38,115.55,8561.0,115.42,115.55,115.38,115.55,8561.0
2025-04-01 11:45:00,115.49,115.57,115.46,115.5,6858.0,115.49,115.57,115.46,115.5,6858.0
2025-04-01 11:50:00,115.51,115.53,115.46,115.46,3553.0,115.51,115.53,115.46,115.46,3553.0
2025-04-01 11:55:00,115.45,115.49,115.32,115.49,7938.0,115.45,115.49,115.32,115.49,7938.0
2025-04-01 12:00:00,115.45,115.57,115.45,115.52,20805.0,115.45,115.57,115.45,115.52,20805.0
2025-04-01 12:05:00,115.49,115.55,115.44,115.49,9934.0,115.49,115.55,115.44,115.49,9934.0
2025-04-01 12:10:00,115.48,115.5,115.41,115.43,11232.0,115.48,115.5,115.41,115.43,11232.0
2025-04-01 12:15:00,115.43,115.52,115.4,115.42,6791.0,115.43,115.52,115.4,115.42,6791.0
2025-04-01 12:20:00,115.52,115.52,115.23,115.23,14667.0,115.52,115.52,115.23,115.23,14667.0
2025-04-01 12:25:00,115.22,115.22,114.84,114.89,10291.0,115.22,115.22,114.84,114.89,10291.0
2025-04-01 12:30:00,114.9,115.05,114.82,114.89,10526.0,114.9,115.05,114.82,114.89,10526.0
2025-04-01 12:35:00,114.8,114.89,114.6,114.68,7120.0,114.8,114.89,114.6,114.68,7120.0
2025-04-01 12:40:00,114.64,114.65,114.47,114.51,11578.0,114.64,114.65,114.47,114.51,11578.0
2025-04-01 12:45:00,114.53,114.63,114.47,114.63,6422.0,114.53,114.63,114.47,114.63,6422.0
2025-04-01 12:50:00,114.6,114.84,114.58,114.77,7588.0,114.6,114.84,114.58,114.77,7588.0
2025-04-01 12:55:00,114.82,115.07,114.81,114.92,10366.0,114.82,115.07,114.81,114.92,10366.0
2025-04-01 13:00:00,114.89,115.03,114.88,114.94,8953.0,114.89,115.03,114.88,114.94,8953.0
2025-04-01 13:05:00,114.94,114.97,114.85,114.91,30251.0,114.94,114.97,114.85,114.91,30251.0
2025-04-01 13:10:00,114.91,115.16,114.88,115.11,22191.0,114.91,115.16,114.88,115.11,22191.0
2025-04-01 13:15:00,115.15,115.21,114.89,114.9,6306.0,115.15,115.21,114.89,114.9,6306.0
2025-04-01 13:20:00,114.87,114.87,114.76,114.78,8418.0,114.87,114.87,114.76,114.78,8418.0
2025-04-01 13:25:00,114.76,114.77,114.51,114.55,9742.0,114.76,114.77,114.51,114.55,9742.0
2025-04-01 13:30:00,114.55,114.69,114.46,114.46,11409.0,114.55,114.69,114.46,114.46,11409.0
2025-04-01 13:35:00,114.46,114.63,114.44,114.58,11146.0,114.46,114.63,114.44,114.58,11146.0
2025-04-01 13:40:00,114.59,114.67,114.5,114.51,7423.0,114.59,114.67,114.5,114.51,7423.0
2025-04-01 13:45:00,114.51,114.67,114.49,114.63,7936.0,114.51,114.67,114.49,114.63,7936.0
2025-04-01 13:50:00,114.62,114.7,114.49,114.52,6798.0,114.62,114.7,114.49,114.52,6798.0
2025-04-01 13:55:00,114.52,114.52,114.35,114.36,6894.0,114.52,114.52,114.35,114.36,6894.0
2025-04-01 14:00:00,114.35,114.36,114.12,114.18,17029.0,114.35,114.36,114.12,114.18,17029.0
2025-04-01 14:05:00,114.2,114.27,114.15,114.21,12959.0,114.2,114.27,114.15,114.21,12959.0
2025-04-01 14:10:00,114.18,114.19,114.07,114.11,11473.0,114.18,114.19,114.07,114.11,11473.0
2025-04-01 14:15:00,114.07,114.07,113.96,114.01,6380.0,114.07,114.07,113.96,114.01,6380.0
2025-04-01 14:20:00,113.97,114.0,113.74,113.74,9232.0,113.97,114.0,113.74,113.74,9232.0
2025-04-01 14:25:00,113.71,113.8,113.56,113.63,8083.0,113.71,113.8,113.56,113.63,8083.0
2025-04-01 14:30:00,113.63,113.79,113.59,113.65,14328.0,113.63,113.79,113.59,113.65,14328.0
2025-04-01 14:35:00,113.56,113.7,113.49,113.49,13748.0,113.56,113.7,113.49,113.49,13748.0
2025-04-01 14:40:00,113.49,113.57,113.44,113.57,11017.0,113.49,113.57,113.44,113.57,11017.0
2025-04-01 14:45:00,113.54,113.54,113.39,113.42,5323.0,113.54,113.54,113.39,113.42,5323.0
2025-04-01 14:50:00,113.43,113.46,113.36,113.46,8192.0,113.43,113.46,113.36,113.46,8192.0
2025-04-01 14:55:00,113.43,113.64,113.43,113.55,12756.0,113.43,113.64,113.43,113.55,12756.0
2025-04-01 15:00:00,113.55,113.63,113.37,113.63,19536.0,113.55,113.63,113.37,113.63,19536.0
2025-04-01 15:05:00,113.63,113.79,113.56,113.61,16985.0,113.63,113.79,113.56,113.61,16985.0
2025-04-01 15:10:00,113.59,113.67,113.47,113.65,9063.0,113.59,113.67,113.47,113.65,9063.0
2025-04-01 15:15:00,113.66,113.71,113.37,113.43,12636.0,113.66,113.71,113.37,113.43,12636.0
2025-04-01 15:20:00,113.44,113.61,113.39,113.61,13424.0,113.44,113.61,113.39,113.61,13424.0
2025-04-01 15:25:00,113.62,113.72,113.53,113.58,19921.0,113.62,113.72,113.53,113.58,19921.0
2025-04-01 15:30:00,113.54,113.72,113.47,113.62,13311.0,113.54,113.72,113.47,113.62,13311.0
2025-04-01 15:35:00,113.61,113.73,113.43,113.58,23284.0,113.61,113.73,113.43,113.58,23284.0
2025-04-01 15:40:00,113.58,113.67,113.52,113.56,21601.0,113.58,113.67,113.52,113.56,21601.0
2025-04-01 15:45:00,113.55,113.82,113.53,113.63,36817.0,113.55,113.82,113.53,113.63,36817.0
2025-04-01 15:50:00,113.63,113.74,113.36,113.68,60094.0,113.63,113.74,113.36,113.68,60094.0
2025-04-01 15:55:00,113.69,114.06,113.44,114.03,218447.0,113.69,114.06,113.44,114.03,218447.0
2025-04-02 09:30:00,113.12,114.56,112.75,114.56,25940.0,113.12,114.56,112.75,114.56,25940.0
2025-04-02 09:35:00,114.16,114.4,114.01,114.03,6007.0,114.16,114.4,114.01,114.03,6007.0
2025-04-02 09:40:00,114.03,114.21,113.92,114.01,12613.0,114.03,114.21,113.92,114.01,12613.0
2025-04-02 09:45:00,113.98,114.03,113.73,113.98,5879.0,113.98,114.03,113.73,113.98,5879.0
2025-04-02 09:50:00,113.98,114.14,113.87,113.94,15059.0,113.98,114.14,113.87,113.94,15059.0
2025-04-02 09:55:00,113.92,114.03,113.7,113.7,4759.0,113.92,114.03,113.7,113.7,4759.0
2025-04-02 10:00:00,113.68,114.18,113.64,114.07,48917.0,113.68,114.18,113.64,114.07,48917.0
2025-04-02 10:05:00,114.07,114.18,113.94,114.05,29289.0,114.07,114.18,113.94,114.05,29289.0
2025-04-02 10:10:00,114.03,114.06,113.79,113.89,9564.0,114.03,114.06,113.79,113.89,9564.0
2025-04-02 10:15:00,113.92,114.03,113.9,113.92,4493.0,113.92,114.03,113.9,113.92,4493.0
2025-04-02 10:20:00,113.93,114.06,113.88,114.06,9970.0,113.93,114.06,113.88,114.06,9970.0
2025-04-02 10:25:00,114.09,114.2,114.08,114.12,4188.0,114.09,114.2,114.08,114.12,4188.0
2025-04-02 10:30:00,114.12,114.29,114.12,114.14,3885.0,114.12,114.29,114.12,114.14,3885.0
2025-04-02 10:35:00,114.12,114.16,114.06,114.08,3642.0,114.12,114.16,114.06,114.08,3642.0
2025-04-02 10:40:00,114.1,114.11,114.02,114.05,3550.0,114.1,114.11,114.02,114.05,3550.0
2025-04-02 10:45:00,114.06,114.26,114.05,114.26,37933.0,114.06,114.26,114.05,114.26,37933.0
2025-04-02 10:50:00,114.17,114.44,114.17,114.44,15486.0,114.17,114.44,114.17,114.44,15486.0
2025-04-02 10:55:00,114.39,114.62,114.32,114.52,30834.0,114.39,114.62,114.32,114.52,30834.0
2025-04-02 11:00:00,114.51,114.61,114.41,114.61,6297.0,114.51,114.61,114.41,114.61,6297.0
2025-04-02 11:05:00,114.62,114.64,114.5,114.59,3182.0,114.62,114.64,114.5,114.59,3182.0
2025-04-02 11:10:00,114.59,114.68,114.45,114.47,7252.0,114.59,114.68,114.45,114.47,7252.0
2025-04-02 11:15:00,114.49,114.55,114.49,114.51,5971.0,114.49,114.55,114.49,114.51,5971.0
2025-04-02 11:20:00,114.54,114.7,114.5,114.7,6416.0,114.54,114.7,114.5,114.7,6416.0
2025-04-02 11:25:00,114.7,115.05,114.69,115.0,5891.0,114.7,115.05,114.69,115.0,5891.0
2025-04-02 11:30:00,115.0,115.26,115.0,115.18,56684.0,115.0,115.26,115.0,115.18,56684.0
2025-04-02 11:35:00,115.18,115.21,114.94,114.96,20174.0,115.18,115.21,114.94,114.96,20174.0
2025-04-02 11:40:00,114.95,115.03,114.8,114.83,19978.0,114.95,115.03,114.8,114.83,19978.0
2025-04-02 11:45:00,114.83,114.86,114.62,114.67,31144.0,114.83,114.86,114.62,114.67,31144.0
2025-04-02 11:50:00,114.7,114.83,114.7,114.76,3902.0,114.7,114.83,114.7,114.76,3902.0
2025-04-02 11:55:00,114.76,114.8,114.68,114.71,8305.0,114.76,114.8,114.68,114.71,8305.0
2025-04-02 12:00:00,114.68,114.8,114.64,114.78,6492.0,114.68,114.8,114.64,114.78,6492.0
2025-04-02 12:05:00,114.75,114.9,114.74,114.9,3368.0,114.75,114.9,114.74,114.9,3368.0
2025-04-02 12:10:00,114.96,115.2,114.96,115.2,1200.0,114.96,115.2,114.96,115.2,1200.0
2025-04-02 12:15:00,115.2,115.21,115.04,115.04,2811.0,115.2,115.21,115.04,115.04,2811.0
2025-04-02 12:20:00,115.09,115.23,115.04,115.23,2290.0,115.09,115.23,115.04,115.23,2290.0
2025-04-02 12:25:00,115.18,115.2,115.09,115.11,4757.0,115.18,115.2,115.09,115.11,4757.0
2025-04-02 12:30:00,115.13,115.16,115.06,115.13,26473.0,115.13,115.16,115.06,115.13,26473.0
2025-04-02 12:35:00,115.15,115.21,115.07,115.13,6937.0,115.15,115.21,115.07,115.13,6937.0
2025-04-02 12:40:00,115.14,115.35,115.08,115.3,2850.0,115.14,115.35,115.08,115.3,2850.0
2025-04-02 12:45:00,115.28,115.45,115.25,115.45,4133.0,115.28,115.45,115.25,115.45,4133.0
2025-04-02 12:50:00,115.48,115.55,115.43,115.55,6385.0,115.48,115.55,115.43,115.55,6385.0
2025-04-02 12:55:00,115.56,115.75,115.53,115.63,9814.0,115.56,115.75,115.53,115.63,9814.0
2025-04-02 13:00:00,115.69,115.83,115.58,115.83,10691.0,115.69,115.83,115.58,115.83,10691.0
2025-04-02 13:05:00,115.76,115.93,115.76,115.87,3250.0,115.76,115.93,115.76,115.87,3250.0
2025-04-02 13:10:00,115.89,116.21,115.89,116.19,6137.0,115.89,116.21,115.89,116.19,6137.0
2025-04-02 13:15:00,116.11,116.17,116.03,116.07,5040.0,116.11,116.17,116.03,116.07,5040.0
2025-04-02 13:20:00,116.07,116.24,116.07,116.21,4753.0,116.07,116.24,116.07,116.21,4753.0
2025-04-02 13:25:00,116.21,116.23,115.98,116.04,6988.0,116.21,116.23,115.98,116.04,6988.0
2025-04-02 13:30:00,116.03,116.03,115.74,115.81,18914.0,116.03,116.03,115.74,115.81,18914.0
2025-04-02 13:35:00,115.81,115.86,115.78,115.81,5786.0,115.81,115.86,115.78,115.81,5786.0
2025-04-02 13:40:00,115.86,115.86,115.56,115.62,7159.0,115.86,115.86,115.56,115.62,7159.0
2025-04-02 13:45:00,115.59,115.63,115.44,115.5,7395.0,115.59,115.63,115.44,115.5,7395.0
2025-04-02 13:50:00,115.46,115.5,115.34,115.38,3182.0,115.46,115.5,115.34,115.38,3182.0
2025-04-02 13:55:00,115.41,115.58,115.41,115.46,7906.0,115.41,115.58,115.41,115.46,7906.0
2025-04-02 14:00:00,115.46,115.6,115.37,115.49,4424.0,115.46,115.6,115.37,115.49,4424.0
2025-04-02 14:05:00,115.41,115.52,115.35,115.35,4060.0,115.41,115.52,115.35,115.35,4060.0
2025-04-02 14:10:00,115.36,115.43,115.32,115.42,2599.0,115.36,115.43,115.32,115.42,2599.0
2025-04-02 14:15:00,115.39,115.39,115.23,115.25,5228.0,115.39,115.39,115.23,115.25,5228.0
2025-04-02 14:20:00,115.27,115.5,115.27,115.43,5540.0,115.27,115.5,115.27,115.43,5540.0
2025-04-02 14:25:00,115.46,115.46,115.21,115.28,5496.0,115.46,115.46,115.21,115.28,5496.0
2025-04-02 14:30:00,115.2,115.49,115.2,115.43,2982.0,115.2,115.49,115.2,115.43,2982.0
2025-04-02 14:35:00,115.45,115.61,115.4,115.51,6121.0,115.45,115.61,115.4,115.51,6121.0
2025-04-02 14:40:00,115.51,115.65,115.47,115.5,7526.0,115.51,115.65,115.47,115.5,7526.0
2025-04-02 14:45:00,115.48,115.54,115.4,115.49,4728.0,115.48,115.54,115.4,115.49,4728.0
2025-04-02 14:50:00,115.54,115.55,115.33,115.43,5798.0,115.54,115.55,115.33,115.43,5798.0
2025-04-02 14:55:00,115.37,115.4,115.16,115.21,9209.0,115.37,115.4,115.16,115.21,9209.0
2025-04-02 15:00:00,115.25,115.57,115.25,115.57,4777.0,115.25,115.57,115.25,115.57,4777.0
2025-04-02 15:05:00,115.57,115.59,115.44,115.55,10621.0,115.57,115.59,115.44,115.55,10621.0
2025-04-02 15:10:00,115.55,115.55,115.39,115.39,12935.0,115.55,115.55,115.39,115.39,12935.0
2025-04-02 15:15:00,115.36,115.51,115.26,115.41,18343.0,115.36,115.51,115.26,115.41,18343.0
2025-04-02 15:20:00,115.42,115.64,115.38,115.55,12168.0,115.42,115.64,115.38,115.55,12168.0
2025-04-02 15:25:00,115.55,115.75,115.49,115.67,13580.0,115.55,115.75,115.49,115.67,13580.0
2025-04-02 15:30:00,115.67,115.98,115.56,115.9,14052.0,115.67,115.98,115.56,115.9,14052.0
2025-04-02 15:35:00,115.83,116.03,115.75,115.85,12586.0,115.83,116.03,115.75,115.85,12586.0
2025-04-02 15:40:00,115.84,115.99,115.7,115.83,21413.0,115.84,115.99,115.7,115.83,21413.0
2025-04-02 15:45:00,115.83,116.06,115.77,115.98,111859.0,115.83,116.06,115.77,115.98,111859.0
2025-04-02 15:50:00,115.96,116.15,115.77,116.1,30470.0,115.96,116.15,115.77,116.1,30470.0
2025-04-02 15:55:00,116.12,116.15,115.83,115.98,131697.0,116.12,116.15,115.83,115.98,131697.0
2025-04-03 09:30:00,113.1,113.9,111.9,112.49,72246.0,113.1,113.9,111.9,112.49,72246.0
2025-04-03 09:35:00,112.49,112.92,112.13,112.57,23916.0,112.49,112.92,112.13,112.57,23916.0
2025-04-03 09:40:00,112.42,112.42,111.01,111.4,67462.0,112.42,112.42,111.01,111.4,67462.0
2025-04-03 09:45:00,111.14,111.74,110.5,111.63,40595.0,111.14,111.74,110.5,111.63,40595.0
2025-04-03 09:50:00,111.63,112.09,111.07,111.14,17934.0,111.63,112.09,111.07,111.14,17934.0
2025-04-03 09:55:00,111.14,111.41,110.83,111.11,31374.0,111.14,111.41,110.83,111.11,31374.0
2025-04-03 10:00:00,110.92,111.33,110.87,111.23,19580.0,110.92,111.33,110.87,111.23,19580.0
2025-04-03 10:05:00,111.23,111.62,111.07,111.14,80636.0,111.23,111.62,111.07,111.14,80636.0
2025-04-03 10:10:00,111.02,111.14,110.6,110.64,33104.0,111.02,111.14,110.6,110.64,33104.0
2025-04-03 10:15:00,110.7,110.96,110.7,110.77,47261.0,110.7,110.96,110.7,110.77,47261.0
2025-04-03 10:20:00,110.73,110.73,109.93,110.22,64495.0,110.73,110.73,109.93,110.22,64495.0
2025-04-03 10:25:00,110.3,110.61,110.21,110.47,6291.0,110.3,110.61,110.21,110.47,6291.0
2025-04-03 10:30:00,110.46,110.83,110.45,110.45,14668.0,110.46,110.83,110.45,110.45,14668.0
2025-04-03 10:35:00,110.44,110.76,110.43,110.73,9859.0,110.44,110.76,110.43,110.73,9859.0
2025-04-03 10:40:00,110.76,110.91,110.65,110.81,25719.0,110.76,110.91,110.65,110.81,25719.0
2025-04-03 10:45:00,110.81,110.85,110.32,110.32,10142.0,110.81,110.85,110.32,110.32,10142.0
2025-04-03 10:50:00,110.32,110.41,110.17,110.27,14332.0,110.32,110.41,110.17,110.27,14332.0
2025-04-03 10:55:00,110.2,110.34,110.1,110.19,13945.0,110.2,110.34,110.1,110.19,13945.0
2025-04-03 11:00:00,110.08,110.36,110.04,110.3,17158.0,110.08,110.36,110.04,110.3,17158.0
2025-04-03 11:05:00,110.35,110.9,110.35,110.9,25433.0,110.35,110.9,110.35,110.9,25433.0
2025-04-03 11:10:00,110.93,111.39,110.87,110.97,41634.0,110.93,111.39,110.87,110.97,41634.0
2025-04-03 11:15:00,110.92,111.16,110.92,111.07,20749.0,110.92,111.16,110.92,111.07,20749.0
2025-04-03 11:20:00,111.08,111.22,111.0,111.15,13371.0,111.08,111.22,111.0,111.15,13371.0
2025-04-03 11:25:00,111.15,111.33,111.02,111.09,30389.0,111.15,111.33,111.02,111.09,30389.0
2025-04-03 11:30:00,111.06,111.13,110.9,110.95,15411.0,111.06,111.13,110.9,110.95,15411.0
2025-04-03 11:35:00,111.0,111.35,110.81,111.35,15674.0,111.0,111.35,110.81,111.35,15674.0
2025-04-03 11:40:00,111.28,111.34,111.0,111.06,11758.0,111.28,111.34,111.0,111.06,11758.0
2025-04-03 11:45:00,111.1,111.19,111.01,111.14,10698.0,111.1,111.19,111.01,111.14,10698.0
2025-04-03 11:50:00,111.11,111.23,110.92,111.18,22362.0,111.11,111.23,110.92,111.18,22362.0
2025-04-03 11:55:00,111.2,111.5,111.17,111.48,15322.0,111.2,111.5,111.17,111.48,15322.0
2025-04-03 12:00:00,111.5,111.61,111.42,111.45,7194.0,111.5,111.61,111.42,111.45,7194.0
2025-04-03 12:05:00,111.51,111.64,111.36,111.36,11231.0,111.51,111.64,111.36,111.36,11231.0
2025-04-03 12:10:00,111.36,111.48,111.33,111.47,4754.0,111.36,111.48,111.33,111.47,4754.0
2025-04-03 12:15:00,111.45,111.74,111.43,111.74,5180.0,111.45,111.74,111.43,111.74,5180.0
2025-04-03 12:20:00,111.7,111.75,111.54,111.59,12353.0,111.7,111.75,111.54,111.59,12353.0
2025-04-03 12:25:00,111.61,111.8,111.51,111.75,5521.0,111.61,111.8,111.51,111.75,5521.0
2025-04-03 12:30:00,111.75,111.84,111.44,111.46,15299.0,111.75,111.84,111.44,111.46,15299.0
2025-04-03 12:35:00,111.51,111.57,111.26,111.46,42649.0,111.51,111.57,111.26,111.46,42649.0
2025-04-03 12:40:00,111.45,111.84,111.37,111.57,24869.0,111.45,111.84,111.37,111.57,24869.0
2025-04-03 12:45:00,111.57,111.77,111.56,111.77,5627.0,111.57,111.77,111.56,111.77,5627.0
2025-04-03 12:50:00,111.79,111.9,111.49,111.55,14059.0,111.79,111.9,111.49,111.55,14059.0
2025-04-03 12:55:00,111.52,111.57,111.42,111.55,13211.0,111.52,111.57,111.42,111.55,13211.0
2025-04-03 13:00:00,111.53,111.58,111.3,111.4,16823.0,111.53,111.58,111.3,111.4,16823.0
2025-04-03 13:05:00,111.4,111.62,111.4,111.51,9150.0,111.4,111.62,111.4,111.51,9150.0
2025-04-03 13:10:00,111.5,111.61,111.4,111.6,19167.0,111.5,111.61,111.4,111.6,19167.0
2025-04-03 13:15:00,111.54,111.68,111.36,111.55,50972.0,111.54,111.68,111.36,111.55,50972.0
2025-04-03 13:20:00,111.5,111.5,110.96,111.01,41582.0,111.5,111.5,110.96,111.01,41582.0
2025-04-03 13:25:00,111.03,111.05,110.93,110.99,3993.0,111.03,111.05,110.93,110.99,3993.0
2025-04-03 13:30:00,110.99,111.13,110.92,111.1,8755.0,110.99,111.13,110.92,111.1,8755.0
2025-04-03 13:35:00,111.11,111.19,111.02,111.16,12026.0,111.11,111.19,111.02,111.16,12026.0
2025-04-03 13:40:00,111.16,111.3,111.11,111.3,8984.0,111.16,111.3,111.11,111.3,8984.0
2025-04-03 13:45:00,111.31,111.38,111.26,111.36,8033.0,111.31,111.38,111.26,111.36,8033.0
2025-04-03 13:50:00,111.35,111.54,111.34,111.46,28276.0,111.35,111.54,111.34,111.46,28276.0
2025-04-03 13:55:00,111.51,111.55,111.4,111.43,23568.0,111.51,111.55,111.4,111.43,23568.0
2025-04-03 14:00:00,111.39,111.51,111.35,111.43,19290.0,111.39,111.51,111.35,111.43,19290.0
2025-04-03 14:05:00,111.4,111.44,111.05,111.2,30967.0,111.4,111.44,111.05,111.2,30967.0
2025-04-03 14:10:00,111.2,111.2,110.4,110.44,10571.0,111.2,111.2,110.4,110.44,10571.0
2025-04-03 14:15:00,110.46,110.47,110.24,110.25,59870.0,110.46,110.47,110.24,110.25,59870.0
2025-04-03 14:20:00,110.21,110.31,109.99,110.18,20732.0,110.21,110.31,109.99,110.18,20732.0
2025-04-03 14:25:00,110.18,110.24,109.85,109.92,13526.0,110.18,110.24,109.85,109.92,13526.0
2025-04-03 14:30:00,109.91,110.11,109.75,110.02,28239.0,109.91,110.11,109.75,110.02,28239.0
2025-04-03 14:35:00,110.13,110.39,110.1,110.32,12841.0,110.13,110.39,110.1,110.32,12841.0
2025-04-03 14:40:00,110.29,110.55,110.28,110.55,17717.0,110.29,110.55,110.28,110.55,17717.0
2025-04-03 14:45:00,110.5,110.54,110.3,110.33,14831.0,110.5,110.54,110.3,110.33,14831.0
2025-04-03 14:50:00,110.29,110.31,110.14,110.21,11928.0,110.29,110.31,110.14,110.21,11928.0
2025-04-03 14:55:00,110.24,110.36,110.11,110.33,15988.0,110.24,110.36,110.11,110.33,15988.0
2025-04-03 15:00:00,110.29,110.45,110.2,110.36,16932.0,110.29,110.45,110.2,110.36,16932.0
2025-04-03 15:05:00,110.36,110.54,110.35,110.48,10707.0,110.36,110.54,110.35,110.48,10707.0
2025-04-03 15:10:00,110.49,110.58,110.27,110.3,23662.0,110.49,110.58,110.27,110.3,23662.0
2025-04-03 15:15:00,110.3,110.3,109.87,110.2,23587.0,110.3,110.3,109.87,110.2,23587.0
2025-04-03 15:20:00,110.2,110.26,110.08,110.2,17933.0,110.2,110.26,110.08,110.2,17933.0
2025-04-03 15:25:00,110.16,110.29,110.01,110.19,17147.0,110.16,110.29,110.01,110.19,17147.0
2025-04-03 15:30:00,110.17,110.25,109.85,110.02,36129.0,110.17,110.25,109.85,110.02,36129.0
2025-04-03 15:35:00,109.98,110.23,109.94,110.23,21582.0,109.98,110.23,109.94,110.23,21582.0
2025-04-03 15:40:00,110.2,110.27,110.07,110.25,31116.0,110.2,110.27,110.07,110.25,31116.0
2025-04-03 15:45:00,110.25,110.25,109.82,109.9,32366.0,110.25,110.25,109.82,109.9,32366.0
2025-04-03 15:50:00,109.93,110.06,109.81,109.98,56698.0,109.93,110.06,109.81,109.98,56698.0
2025-04-03 15:55:00,109.94,109.99,109.57,109.66,134533.0,109.94,109.99,109.57,109.66,134533.0
2025-04-04 09:30:00,107.14,107.7,104.14,104.59,145631.0,107.14,107.7,104.14,104.59,145631.0
2025-04-04 09:35:00,104.97,105.23,103.61,104.18,26261.0,104.97,105.23,103.61,104.18,26261.0
2025-04-04 09:40:00,104.24,104.68,103.72,104.45,39659.0,104.24,104.68,103.72,104.45,39659.0
2025-04-04 09:45:00,104.29,104.97,104.04,104.2,20107.0,104.29,104.97,104.04,104.2,20107.0
2025-04-04 09:50:00,104.25,104.57,103.58,103.72,39121.0,104.25,104.57,103.58,103.72,39121.0
2025-04-04 09:55:00,103.72,104.14,103.48,103.88,18178.0,103.72,104.14,103.48,103.88,18178.0
2025-04-04 10:00:00,103.89,104.5,103.84,104.2,33700.0,103.89,104.5,103.84,104.2,33700.0
2025-04-04 10:05:00,104.26,104.29,103.85,104.01,92057.0,104.26,104.29,103.85,104.01,92057.0
2025-04-04 10:10:00,104.01,104.28,103.73,104.16,30851.0,104.01,104.28,103.73,104.16,30851.0
2025-04-04 10:15:00,104.14,104.34,103.84,104.1,27226.0,104.14,104.34,103.84,104.1,27226.0
2025-04-04 10:20:00,104.01,104.5,103.93,104.23,118386.0,104.01,104.5,103.93,104.23,118386.0
2025-04-04 10:25:00,104.23,104.25,103.69,103.93,18616.0,104.23,104.25,103.69,103.93,18616.0
2025-04-04 10:30:00,103.99,104.2,103.82,103.9,15845.0,103.99,104.2,103.82,103.9,15845.0
2025-04-04 10:35:00,103.92,104.85,103.84,104.84,152968.0,103.92,104.85,103.84,104.84,152968.0
2025-04-04 10:40:00,104.87,105.08,104.58,104.7,43715.0,104.87,105.08,104.58,104.7,43715.0
2025-04-04 10:45:00,104.61,104.62,103.72,103.9,27084.0,104.61,104.62,103.72,103.9,27084.0
2025-04-04 10:50:00,103.83,104.75,103.51,104.13,40128.0,103.83,104.75,103.51,104.13,40128.0
2025-04-04 10:55:00,104.13,104.43,103.89,104.09,28270.0,104.13,104.43,103.89,104.09,28270.0
2025-04-04 11:00:00,104.02,105.21,103.96,105.21,52454.0,104.02,105.21,103.96,105.21,52454.0
2025-04-04 11:05:00,105.22,105.22,104.69,104.72,22335.0,105.22,105.22,104.69,104.72,22335.0
2025-04-04 11:10:00,104.79,105.55,104.67,105.39,19862.0,104.79,105.55,104.67,105.39,19862.0
2025-04-04 11:15:00,105.39,105.83,105.37,105.41,20145.0,105.39,105.83,105.37,105.41,20145.0
2025-04-04 11:20:00,105.43,105.88,105.34,105.88,36433.0,105.43,105.88,105.34,105.88,36433.0
2025-04-04 11:25:00,105.84,105.84,104.69,104.69,16741.0,105.84,105.84,104.69,104.69,16741.0
2025-04-04 11:30:00,104.83,105.02,104.71,104.89,29169.0,104.83,105.02,104.71,104.89,29169.0
2025-04-04 11:35:00,104.91,104.92,104.47,104.81,36469.0,104.91,104.92,104.47,104.81,36469.0
2025-04-04 11:40:00,104.86,105.17,104.68,104.97,14190.0,104.86,105.17,104.68,104.97,14190.0
2025-04-04 11:45:00,104.89,105.58,104.77,105.57,10005.0,104.89,105.58,104.77,105.57,10005.0
2025-04-04 11:50:00,105.58,105.61,105.12,105.23,5611.0,105.58,105.61,105.12,105.23,5611.0
2025-04-04 11:55:00,105.23,105.5,105.13,105.13,15797.0,105.23,105.5,105.13,105.13,15797.0
2025-04-04 12:00:00,105.15,105.35,105.06,105.17,8924.0,105.15,105.35,105.06,105.17,8924.0
2025-04-04 12:05:00,105.1,105.14,104.78,104.78,7674.0,105.1,105.14,104.78,104.78,7674.0
2025-04-04 12:10:00,104.75,105.17,104.71,105.07,15766.0,104.75,105.17,104.71,105.07,15766.0
2025-04-04 12:15:00,105.08,105.08,104.63,104.82,15708.0,105.08,105.08,104.63,104.82,15708.0
2025-04-04 12:20:00,104.77,104.81,104.58,104.75,17016.0,104.77,104.81,104.58,104.75,17016.0
2025-04-04 12:25:00,104.82,104.89,104.49,104.61,16563.0,104.82,104.89,104.49,104.61,16563.0
2025-04-04 12:30:00,104.56,104.67,104.46,104.46,18417.0,104.56,104.67,104.46,104.46,18417.0
2025-04-04 12:35:00,104.46,105.15,104.43,104.85,19816.0,104.46,105.15,104.43,104.85,19816.0
2025-04-04 12:40:00,104.92,104.96,104.44,104.5,19111.0,104.92,104.96,104.44,104.5,19111.0
2025-04-04 12:45:00,104.41,104.59,104.26,104.27,15248.0,104.41,104.59,104.26,104.27,15248.0
2025-04-04 12:50:00,104.26,104.54,104.23,104.5,19813.0,104.26,104.54,104.23,104.5,19813.0
2025-04-04 12:55:00,104.49,104.69,104.3,104.39,14975.0,104.49,104.69,104.3,104.39,14975.0
2025-04-04 13:00:00,104.35,104.88,104.33,104.57,12093.0,104.35,104.88,104.33,104.57,12093.0
2025-04-04 13:05:00,104.68,104.69,104.32,104.57,18640.0,104.68,104.69,104.32,104.57,18640.0
2025-04-04 13:10:00,104.48,104.6,104.29,104.37,10799.0,104.48,104.6,104.29,104.37,10799.0
2025-04-04 13:15:00,104.36,104.39,104.09,104.23,25987.0,104.36,104.39,104.09,104.23,25987.0
2025-04-04 13:20:00,104.2,104.51,104.19,104.47,6838.0,104.2,104.51,104.19,104.47,6838.0
2025-04-04 13:25:00,104.52,105.04,104.52,104.83,15355.0,104.52,105.04,104.52,104.83,15355.0
2025-04-04 13:30:00,104.81,105.11,104.51,104.98,23338.0,104.81,105.11,104.51,104.98,23338.0
2025-04-04 13:35:00,105.01,105.52,104.95,105.38,18142.0,105.01,105.52,104.95,105.38,18142.0
2025-04-04 13:40:00,105.39,105.39,105.18,105.18,8969.0,105.39,105.39,105.18,105.18,8969.0
2025-04-04 13:45:00,105.26,105.73,105.13,105.64,9721.0,105.26,105.73,105.13,105.64,9721.0
2025-04-04 13:50:00,105.65,105.67,105.26,105.32,7030.0,105.65,105.67,105.26,105.32,7030.0
2025-04-04 13:55:00,105.32,105.49,105.11,105.42,15017.0,105.32,105.49,105.11,105.42,15017.0
2025-04-04 14:00:00,105.53,105.71,105.3,105.34,11952.0,105.53,105.71,105.3,105.34,11952.0
2025-04-04 14:05:00,105.3,105.3,105.01,105.23,6263.0,105.3,105.3,105.01,105.23,6263.0
2025-04-04 14:10:00,105.12,105.13,104.93,104.93,7765.0,105.12,105.13,104.93,104.93,7765.0
2025-04-04 14:15:00,104.85,104.85,104.47,104.47,16898.0,104.85,104.85,104.47,104.47,16898.0
2025-04-04 14:20:00,104.47,104.47,104.09,104.17,11078.0,104.47,104.47,104.09,104.17,11078.0
2025-04-04 14:25:00,104.13,104.25,104.05,104.05,11672.0,104.13,104.25,104.05,104.05,11672.0
2025-04-04 14:30:00,104.12,104.12,103.73,103.95,15443.0,104.12,104.12,103.73,103.95,15443.0
2025-04-04 14:35:00,103.9,103.99,103.54,103.63,13389.0,103.9,103.99,103.54,103.63,13389.0
2025-04-04 14:40:00,103.63,103.81,103.42,103.54,17288.0,103.63,103.81,103.42,103.54,17288.0
2025-04-04 14:45:00,103.58,103.91,103.44,103.91,14087.0,103.58,103.91,103.44,103.91,14087.0
2025-04-04 14:50:00,103.78,104.28,103.71,104.08,12821.0,103.78,104.28,103.71,104.08,12821.0
2025-04-04 14:55:00,104.12,104.15,103.81,104.0,13838.0,104.12,104.15,103.81,104.0,13838.0
2025-04-04 15:00:00,104.05,104.15,103.64,103.81,18496.0,104.05,104.15,103.64,103.81,18496.0
2025-04-04 15:05:00,103.69,103.81,103.55,103.76,13116.0,103.69,103.81,103.55,103.76,13116.0
2025-04-04 15:10:00,103.81,104.22,103.71,104.22,11307.0,103.81,104.22,103.71,104.22,11307.0
2025-04-04 15:15:00,104.13,104.22,103.87,103.92,21537.0,104.13,104.22,103.87,103.92,21537.0
2025-04-04 15:20:00,103.94,104.52,103.94,104.23,14194.0,103.94,104.52,103.94,104.23,14194.0
2025-04-04 15:25:00,104.3,104.69,104.28,104.4,18908.0,104.3,104.69,104.28,104.4,18908.0
2025-04-04 15:30:00,104.41,104.56,104.15,104.29,23136.0,104.41,104.56,104.15,104.29,23136.0
2025-04-04 15:35:00,104.33,104.51,103.98,104.02,33315.0,104.33,104.51,103.98,104.02,33315.0
2025-04-04 15:40:00,104.08,104.1,103.86,104.05,74891.0,104.08,104.1,103.86,104.05,74891.0
2025-04-04 15:45:00,104.05,104.22,103.75,103.95,37652.0,104.05,104.22,103.75,103.95,37652.0
2025-04-04 15:50:00,103.93,104.07,103.35,103.44,81574.0,103.93,104.07,103.35,103.44,81574.0
2025-04-04 15:55:00,103.52,103.52,102.85,102.95,254144.0,103.52,103.52,102.85,102.95,254144.0
2025-04-07 09:30:00,102.63,102.63,99.08,99.44,80887.0,102.63,102.63,99.08,99.44,80887.0
2025-04-07 09:35:00,99.52,99.66,98.55,99.39,26273.0,99.52,99.66,98.55,99.39,26273.0
2025-04-07 09:40:00,99.52,99.52,98.51,99.33,46682.0,99.52,99.52,98.51,99.33,46682.0
2025-04-07 09:45:00,99.13,99.96,98.95,99.48,46379.0,99.13,99.96,98.95,99.48,46379.0
2025-04-07 09:50:00,99.59,100.96,99.46,100.95,69749.0,99.59,100.96,99.46,100.95,69749.0
2025-04-07 09:55:00,100.96,102.07,100.96,102.07,26506.0,100.96,102.07,100.96,102.07,26506.0
2025-04-07 10:00:00,101.38,101.72,100.53,101.01,13654.0,101.38,101.72,100.53,101.01,13654.0
2025-04-07 10:05:00,100.91,101.86,100.91,101.44,16319.0,100.91,101.86,100.91,101.44,16319.0
2025-04-07 10:10:00,101.44,105.79,101.43,104.83,42559.0,101.44,105.79,101.43,104.83,42559.0
2025-04-07 10:15:00,105.1,107.0,104.69,106.13,23025.0,105.1,107.0,104.69,106.13,23025.0
2025-04-07 10:20:00,105.75,105.85,102.97,103.26,27470.0,105.75,105.85,102.97,103.26,27470.0
2025-04-07 10:25:00,103.16,103.89,102.2,102.7,23086.0,103.16,103.89,102.2,102.7,23086.0
2025-04-07 10:30:00,102.57,103.52,102.17,102.61,21822.0,102.57,103.52,102.17,102.61,21822.0
2025-04-07 10:35:00,102.68,102.77,101.89,102.01,16642.0,102.68,102.77,101.89,102.01,16642.0
2025-04-07 10:40:00,102.23,102.25,101.39,102.2,23290.0,102.23,102.25,101.39,102.2,23290.0
2025-04-07 10:45:00,102.27,102.86,102.05,102.56,9416.0,102.27,102.86,102.05,102.56,9416.0
2025-04-07 10:50:00,102.59,104.09,102.47,103.97,18519.0,102.59,104.09,102.47,103.97,18519.0
2025-04-07 10:55:00,103.96,103.96,103.38,103.59,13955.0,103.96,103.96,103.38,103.59,13955.0
2025-04-07 11:00:00,103.59,104.87,103.27,104.17,19773.0,103.59,104.87,103.27,104.17,19773.0
2025-04-07 11:05:00,104.2,104.27,102.71,102.94,13920.0,104.2,104.27,102.71,102.94,13920.0
2025-04-07 11:10:00,102.77,103.41,101.97,102.13,16858.0,102.77,103.41,101.97,102.13,16858.0
2025-04-07 11:15:00,102.16,102.68,101.21,102.4,28797.0,102.16,102.68,101.21,102.4,28797.0
2025-04-07 11:20:00,102.4,102.69,100.99,101.21,40766.0,102.4,102.69,100.99,101.21,40766.0
2025-04-07 11:25:00,101.04,101.68,101.0,101.58,13000.0,101.04,101.68,101.0,101.58,13000.0
2025-04-07 11:30:00,101.66,102.05,101.5,102.05,11438.0,101.66,102.05,101.5,102.05,11438.0
2025-04-07 11:35:00,102.02,102.78,101.94,102.19,17190.0,102.02,102.78,101.94,102.19,17190.0
2025-04-07 11:40:00,102.17,103.41,102.17,103.41,9687.0,102.17,103.41,102.17,103.41,9687.0
2025-04-07 11:45:00,103.39,103.45,102.79,103.02,17360.0,103.39,103.45,102.79,103.02,17360.0
2025-04-07 11:50:00,103.02,103.25,102.58,102.67,11100.0,103.02,103.25,102.58,102.67,11100.0
2025-04-07 11:55:00,102.67,102.96,102.47,102.73,25265.0,102.67,102.96,102.47,102.73,25265.0
2025-04-07 12:00:00,102.56,102.61,102.19,102.5,10141.0,102.56,102.61,102.19,102.5,10141.0
2025-04-07 12:05:00,102.45,102.59,101.98,102.2,13825.0,102.45,102.59,101.98,102.2,13825.0
2025-04-07 12:10:00,102.07,102.52,101.61,102.09,17434.0,102.07,102.52,101.61,102.09,17434.0
2025-04-07 12:15:00,102.13,102.3,101.96,102.29,7701.0,102.13,102.3,101.96,102.29,7701.0
2025-04-07 12:20:00,102.28,102.28,101.73,101.99,9884.0,102.28,102.28,101.73,101.99,9884.0
2025-04-07 12:25:00,102.16,102.89,102.07,102.81,19252.0,102.16,102.89,102.07,102.81,19252.0
2025-04-07 12:30:00,102.8,103.37,102.73,103.1,16835.0,102.8,103.37,102.73,103.1,16835.0
2025-04-07 12:35:00,103.1,103.13,102.81,102.82,9002.0,103.1,103.13,102.81,102.82,9002.0
2025-04-07 12:40:00,102.93,103.15,102.45,102.49,9606.0,102.93,103.15,102.45,102.49,9606.0
2025-04-07 12:45:00,102.61,102.61,101.78,102.23,14674.0,102.61,102.61,101.78,102.23,14674.0
2025-04-07 12:50:00,102.16,102.54,102.04,102.54,13301.0,102.16,102.54,102.04,102.54,13301.0
2025-04-07 12:55:00,102.54,102.57,101.92,102.16,12974.0,102.54,102.57,101.92,102.16,12974.0
2025-04-07 13:00:00,102.16,103.36,102.13,102.43,26905.0,102.16,103.36,102.13,102.43,26905.0
2025-04-07 13:05:00,102.32,102.45,101.98,102.23,12967.0,102.32,102.45,101.98,102.23,12967.0
2025-04-07 13:10:00,102.12,102.99,101.95,102.98,14914.0,102.12,102.99,101.95,102.98,14914.0
2025-04-07 13:15:00,102.77,103.63,102.77,103.44,14455.0,102.77,103.63,102.77,103.44,14455.0
2025-04-07 13:20:00,103.51,103.61,103.1,103.53,27849.0,103.51,103.61,103.1,103.53,27849.0
2025-04-07 13:25:00,103.52,104.04,103.47,104.01,16312.0,103.52,104.04,103.47,104.01,16312.0
2025-04-07 13:30:00,104.01,104.01,103.4,103.94,21643.0,104.01,104.01,103.4,103.94,21643.0
2025-04-07 13:35:00,104.03,104.47,103.75,104.37,20434.0,104.03,104.47,103.75,104.37,20434.0
2025-04-07 13:40:00,104.15,104.53,103.8,104.53,13817.0,104.15,104.53,103.8,104.53,13817.0
2025-04-07 13:45:00,104.66,105.04,104.14,104.81,20279.0,104.66,105.04,104.14,104.81,20279.0
2025-04-07 13:50:00,104.84,105.23,104.83,104.89,18753.0,104.84,105.23,104.83,104.89,18753.0
2025-04-07 13:55:00,104.84,105.04,104.54,105.0,11778.0,104.84,105.04,104.54,105.0,11778.0
2025-04-07 14:00:00,104.98,105.22,104.51,104.51,32274.0,104.98,105.22,104.51,104.51,32274.0
2025-04-07 14:05:00,104.63,104.88,104.12,104.51,34678.0,104.63,104.88,104.12,104.51,34678.0
2025-04-07 14:10:00,104.48,104.86,104.04,104.48,29709.0,104.48,104.86,104.04,104.48,29709.0
2025-04-07 14:15:00,104.48,105.13,104.25,105.13,26580.0,104.48,105.13,104.25,105.13,26580.0
2025-04-07 14:20:00,105.04,105.16,104.47,104.8,30261.0,105.04,105.16,104.47,104.8,30261.0
2025-04-07 14:25:00,104.65,104.76,103.98,103.98,12747.0,104.65,104.76,103.98,103.98,12747.0
2025-04-07 14:30:00,104.09,104.3,104.01,104.18,14633.0,104.09,104.3,104.01,104.18,14633.0
2025-04-07 14:35:00,104.18,104.63,104.14,104.55,13415.0,104.18,104.63,104.14,104.55,13415.0
2025-04-07 14:40:00,104.4,104.55,104.16,104.19,23095.0,104.4,104.55,104.16,104.19,23095.0
2025-04-07 14:45:00,104.23,104.32,103.83,103.97,14334.0,104.23,104.32,103.83,103.97,14334.0
2025-04-07 14:50:00,103.97,103.97,103.17,103.26,12253.0,103.97,103.97,103.17,103.26,12253.0
2025-04-07 14:55:00,103.26,103.51,103.14,103.32,15893.0,103.26,103.51,103.14,103.32,15893.0
2025-04-07 15:00:00,103.39,104.04,103.31,103.51,12618.0,103.39,104.04,103.31,103.51,12618.0
2025-04-07 15:05:00,103.52,103.69,103.35,103.4,14400.0,103.52,103.69,103.35,103.4,14400.0
2025-04-07 15:10:00,103.33,103.49,103.06,103.45,18498.0,103.33,103.49,103.06,103.45,18498.0
2025-04-07 15:15:00,103.45,103.81,102.96,103.7,15389.0,103.45,103.81,102.96,103.7,15389.0
2025-04-07 15:20:00,103.81,103.84,103.35,103.45,17441.0,103.81,103.84,103.35,103.45,17441.0
2025-04-07 15:25:00,103.45,103.5,102.96,102.99,16959.0,103.45,103.5,102.96,102.99,16959.0
2025-04-07 15:30:00,103.02,104.14,103.02,103.9,21129.0,103.02,104.14,103.02,103.9,21129.0
2025-04-07 15:35:00,104.02,104.22,103.66,103.73,26330.0,104.02,104.22,103.66,103.73,26330.0
2025-04-07 15:40:00,103.73,103.73,102.98,103.05,19864.0,103.73,103.73,102.98,103.05,19864.0
2025-04-07 15:45:00,103.05,103.32,102.89,103.19,19595.0,103.05,103.32,102.89,103.19,19595.0
2025-04-07 15:50:00,103.16,103.7,102.96,103.52,42988.0,103.16,103.7,102.96,103.52,42988.0
2025-04-07 15:55:00,103.44,103.72,103.27,103.66,149187.0,103.44,103.72,103.27,103.66,149187.0
2025-04-08 09:30:00,106.06,106.76,105.07,105.07,29380.0,106.06,106.76,105.07,105.07,29380.0
2025-04-08 09:35:00,105.17,105.17,103.56,104.54,77204.0,105.17,105.17,103.56,104.54,77204.0
2025-04-08 09:40:00,104.55,104.8,104.12,104.61,27485.0,104.55,104.8,104.12,104.61,27485.0
2025-04-08 09:45:00,104.61,105.51,104.58,105.0,26106.0,104.61,105.51,104.58,105.0,26106.0
2025-04-08 09:50:00,105.11,105.17,104.4,104.73,21955.0,105.11,105.17,104.4,104.73,21955.0
2025-04-08 09:55:00,104.65,105.27,104.65,105.14,14344.0,104.65,105.27,104.65,105.14,14344.0
2025-04-08 10:00:00,105.06,105.24,104.52,104.52,20507.0,105.06,105.24,104.52,104.52,20507.0
2025-04-08 10:05:00,104.39,104.78,104.17,104.58,9281.0,104.39,104.78,104.17,104.58,9281.0
2025-04-08 10:10:00,104.68,104.99,104.63,104.92,3426.0,104.68,104.99,104.63,104.92,3426.0
2025-04-08 10:15:00,105.04,105.47,105.04,105.27,6767.0,105.04,105.47,105.04,105.27,6767.0
2025-04-08 10:20:00,105.19,105.36,104.94,104.98,5102.0,105.19,105.36,104.94,104.98,5102.0
2025-04-08 10:25:00,105.0,105.47,104.99,105.38,8297.0,105.0,105.47,104.99,105.38,8297.0
2025-04-08 10:30:00,105.34,105.52,105.23,105.45,7713.0,105.34,105.52,105.23,105.45,7713.0
2025-04-08 10:35:00,105.45,105.92,105.23,105.73,42251.0,105.45,105.92,105.23,105.73,42251.0
2025-04-08 10:40:00,105.73,105.75,105.43,105.55,18800.0,105.73,105.75,105.43,105.55,18800.0
2025-04-08 10:45:00,105.43,105.67,105.19,105.37,27529.0,105.43,105.67,105.19,105.37,27529.0
2025-04-08 10:50:00,105.37,105.47,105.16,105.16,30582.0,105.37,105.47,105.16,105.16,30582.0
2025-04-08 10:55:00,105.16,105.35,104.83,105.05,110924.0,105.16,105.35,104.83,105.05,110924.0
2025-04-08 11:00:00,105.05,105.38,104.99,105.2,21730.0,105.05,105.38,104.99,105.2,21730.0
2025-04-08 11:05:00,105.2,105.2,104.82,105.05,53534.0,105.2,105.2,104.82,105.05,53534.0
2025-04-08 11:10:00,105.05,105.24,104.9,105.09,24422.0,105.05,105.24,104.9,105.09,24422.0
2025-04-08 11:15:00,104.99,105.18,104.07,104.7,45573.0,104.99,105.18,104.07,104.7,45573.0
2025-04-08 11:20:00,104.7,104.82,103.76,103.89,28851.0,104.7,104.82,103.76,103.89,28851.0
2025-04-08 11:25:00,103.86,104.14,103.8,103.88,27991.0,103.86,104.14,103.8,103.88,27991.0
2025-04-08 11:30:00,103.96,104.31,103.89,104.02,17326.0,103.96,104.31,103.89,104.02,17326.0
2025-04-08 11:35:00,104.02,104.52,104.02,104.28,9892.0,104.02,104.52,104.02,104.28,9892.0
2025-04-08 11:40:00,104.31,104.71,104.3,104.37,4384.0,104.31,104.71,104.3,104.37,4384.0
2025-04-08 11:45:00,104.48,104.64,104.41,104.54,33456.0,104.48,104.64,104.41,104.54,33456.0
2025-04-08 11:50:00,104.55,104.65,104.3,104.52,29250.0,104.55,104.65,104.3,104.52,29250.0
2025-04-08 11:55:00,104.52,105.01,104.5,105.0,6546.0,104.52,105.01,104.5,105.0,6546.0
2025-04-08 12:00:00,104.89,104.99,104.66,104.66,8639.0,104.89,104.99,104.66,104.66,8639.0
2025-04-08 12:05:00,104.73,104.8,104.49,104.58,14681.0,104.73,104.8,104.49,104.58,14681.0
2025-04-08 12:10:00,104.69,104.94,104.69,104.84,9214.0,104.69,104.94,104.69,104.84,9214.0
2025-04-08 12:15:00,104.84,104.84,104.29,104.33,61320.0,104.84,104.84,104.29,104.33,61320.0
2025-04-08 12:20:00,104.44,104.48,103.83,104.05,19597.0,104.44,104.48,103.83,104.05,19597.0
2025-04-08 12:25:00,104.03,104.41,104.0,104.41,4696.0,104.03,104.41,104.0,104.41,4696.0
2025-04-08 12:30:00,104.47,104.51,103.67,104.0,32793.0,104.47,104.51,103.67,104.0,32793.0
2025-04-08 12:35:00,104.0,104.02,103.36,103.37,86001.0,104.0,104.02,103.36,103.37,86001.0
2025-04-08 12:40:00,103.34,103.49,103.2,103.36,40020.0,103.34,103.49,103.2,103.36,40020.0
2025-04-08 12:45:00,103.27,103.38,102.96,103.28,59663.0,103.27,103.38,102.96,103.28,59663.0
2025-04-08 12:50:00,103.27,103.33,102.28,102.51,20893.0,103.27,103.33,102.28,102.51,20893.0
2025-04-08 12:55:00,102.51,102.82,102.26,102.26,15429.0,102.51,102.82,102.26,102.26,15429.0
2025-04-08 13:00:00,102.37,102.37,101.45,101.66,29175.0,102.37,102.37,101.45,101.66,29175.0
2025-04-08 13:05:00,101.88,101.88,101.29,101.44,10883.0,101.88,101.88,101.29,101.44,10883.0
2025-04-08 13:10:00,101.46,101.46,100.26,100.81,53410.0,101.46,101.46,100.26,100.81,53410.0
2025-04-08 13:15:00,100.88,101.22,100.8,100.92,11557.0,100.88,101.22,100.8,100.92,11557.0
2025-04-08 13:20:00,100.86,101.09,100.7,100.96,9521.0,100.86,101.09,100.7,100.96,9521.0
2025-04-08 13:25:00,100.95,101.11,100.48,100.7,8602.0,100.95,101.11,100.48,100.7,8602.0
2025-04-08 13:30:00,100.63,100.82,100.27,100.27,8814.0,100.63,100.82,100.27,100.27,8814.0
2025-04-08 13:35:00,100.27,101.05,100.23,101.05,25754.0,100.27,101.05,100.23,101.05,25754.0
2025-04-08 13:40:00,101.05,101.19,100.05,100.75,168313.0,101.05,101.19,100.05,100.75,168313.0
2025-04-08 13:45:00,100.75,101.01,100.46,101.0,22238.0,100.75,101.01,100.46,101.0,22238.0
2025-04-08 13:50:00,100.88,101.45,100.88,101.04,34854.0,100.88,101.45,100.88,101.04,34854.0
2025-04-08 13:55:00,101.04,101.41,100.99,101.32,17855.0,101.04,101.41,100.99,101.32,17855.0
2025-04-08 14:00:00,101.26,101.65,101.17,101.49,9743.0,101.26,101.65,101.17,101.49,9743.0
2025-04-08 14:05:00,101.36,101.49,101.11,101.19,9037.0,101.36,101.49,101.11,101.19,9037.0
2025-04-08 14:10:00,101.29,101.31,100.73,100.9,10213.0,101.29,101.31,100.73,100.9,10213.0
2025-04-08 14:15:00,100.94,101.65,100.94,101.57,18862.0,100.94,101.65,100.94,101.57,18862.0
2025-04-08 14:20:00,101.59,101.6,101.16,101.3,11630.0,101.59,101.6,101.16,101.3,11630.0
2025-04-08 14:25:00,101.37,101.38,100.23,100.32,37016.0,101.37,101.38,100.23,100.32,37016.0
2025-04-08 14:30:00,100.4,101.34,100.39,100.89,29237.0,100.4,101.34,100.39,100.89,29237.0
2025-04-08 14:35:00,100.89,100.91,100.37,100.66,18900.0,100.89,100.91,100.37,100.66,18900.0
2025-04-08 14:40:00,100.72,100.85,100.4,100.41,12499.0,100.72,100.85,100.4,100.41,12499.0
2025-04-08 14:45:00,100.42,100.9,100.42,100.76,14840.0,100.42,100.9,100.42,100.76,14840.0
2025-04-08 14:50:00,100.76,100.81,100.49,100.5,62237.0,100.76,100.81,100.49,100.5,62237.0
2025-04-08 14:55:00,100.5,100.55,100.31,100.47,8687.0,100.5,100.55,100.31,100.47,8687.0
2025-04-08 15:00:00,100.48,100.49,100.04,100.08,14681.0,100.48,100.49,100.04,100.08,14681.0
2025-04-08 15:05:00,100.06,100.06,99.24,99.36,23186.0,100.06,100.06,99.24,99.36,23186.0
2025-04-08 15:10:00,99.36,99.61,99.26,99.26,10584.0,99.36,99.61,99.26,99.26,10584.0
2025-04-08 15:15:00,99.29,99.62,99.29,99.33,16021.0,99.29,99.62,99.29,99.33,16021.0
2025-04-08 15:20:00,99.41,99.71,99.07,99.59,101262.0,99.41,99.71,99.07,99.59,101262.0
2025-04-08 15:25:00,99.59,99.75,99.11,99.11,75956.0,99.59,99.75,99.11,99.11,75956.0
2025-04-08 15:30:00,99.11,99.26,98.67,98.75,42752.0,99.11,99.26,98.67,98.75,42752.0
2025-04-08 15:35:00,98.67,98.68,97.74,97.75,65383.0,98.67,98.68,97.74,97.75,65383.0
2025-04-08 15:40:00,97.75,98.32,97.69,97.92,40622.0,97.75,98.32,97.69,97.92,40622.0
2025-04-08 15:45:00,97.93,98.0,97.37,97.41,76960.0,97.93,98.0,97.37,97.41,76960.0
2025-04-08 15:50:00,97.45,98.64,97.45,98.63,65139.0,97.45,98.64,97.45,98.63,65139.0
2025-04-08 15:55:00,98.46,99.41,98.37,99.37,329647.0,98.46,99.41,98.37,99.37,329647.0
2025-04-09 09:30:00,98.06,98.49,97.01,97.63,31590.0,98.06,98.49,97.01,97.63,31590.0
2025-04-09 09:35:00,97.89,98.87,97.46,98.58,33369.0,97.89,98.87,97.46,98.58,33369.0
2025-04-09 09:40:00,98.58,99.47,98.43,98.66,20946.0,98.58,99.47,98.43,98.66,20946.0
2025-04-09 09:45:00,98.61,99.14,98.14,99.0,12360.0,98.61,99.14,98.14,99.0,12360.0
2025-04-09 09:50:00,99.23,99.54,98.89,99.33,9688.0,99.23,99.54,98.89,99.33,9688.0
2025-04-09 09:55:00,99.34,99.86,98.9,98.97,20409.0,99.34,99.86,98.9,98.97,20409.0
2025-04-09 10:00:00,99.02,99.66,99.02,99.19,42201.0,99.02,99.66,99.02,99.19,42201.0
2025-04-09 10:05:00,99.19,99.19,98.12,98.24,13226.0,99.19,99.19,98.12,98.24,13226.0
2025-04-09 10:10:00,98.13,98.26,97.51,97.65,23515.0,98.13,98.26,97.51,97.65,23515.0
2025-04-09 10:15:00,97.7,97.9,97.06,97.44,65222.0,97.7,97.9,97.06,97.44,65222.0
2025-04-09 10:20:00,97.45,97.83,97.16,97.61,20069.0,97.45,97.83,97.16,97.61,20069.0
2025-04-09 10:25:00,97.53,98.1,97.37,98.08,10473.0,97.53,98.1,97.37,98.08,10473.0
2025-04-09 10:30:00,97.94,98.36,97.89,98.25,9277.0,97.94,98.36,97.89,98.25,9277.0
2025-04-09 10:35:00,98.25,98.57,98.0,98.02,12958.0,98.25,98.57,98.0,98.02,12958.0
2025-04-09 10:40:00,98.08,98.08,97.56,97.63,12179.0,98.08,98.08,97.56,97.63,12179.0
2025-04-09 10:45:00,97.63,98.26,97.57,97.77,19867.0,97.63,98.26,97.57,97.77,19867.0
2025-04-09 10:50:00,97.74,97.74,96.63,96.75,21268.0,97.74,97.74,96.63,96.75,21268.0
2025-04-09 10:55:00,97.0,97.03,96.65,96.75,17690.0,97.0,97.03,96.65,96.75,17690.0
2025-04-09 11:00:00,96.75,97.46,96.75,97.46,11614.0,96.75,97.46,96.75,97.46,11614.0
2025-04-09 11:05:00,97.35,97.65,97.24,97.29,16073.0,97.35,97.65,97.24,97.29,16073.0
2025-04-09 11:10:00,97.25,97.47,96.96,97.18,8992.0,97.25,97.47,96.96,97.18,8992.0
2025-04-09 11:15:00,97.21,97.69,97.16,97.69,38093.0,97.21,97.69,97.16,97.69,38093.0
2025-04-09 11:20:00,97.59,97.85,97.48,97.68,22746.0,97.59,97.85,97.48,97.68,22746.0
2025-04-09 11:25:00,97.63,97.7,97.16,97.2,10605.0,97.63,97.7,97.16,97.2,10605.0
2025-04-09 11:30:00,97.27,97.43,97.1,97.22,5481.0,97.27,97.43,97.1,97.22,5481.0
2025-04-09 11:35:00,97.09,97.11,96.76,96.78,8286.0,97.09,97.11,96.76,96.78,8286.0
2025-04-09 11:40:00,96.84,96.92,96.43,96.59,10334.0,96.84,96.92,96.43,96.59,10334.0
2025-04-09 11:45:00,96.69,97.35,96.67,97.08,12495.0,96.69,97.35,96.67,97.08,12495.0
2025-04-09 11:50:00,97.02,97.23,96.89,97.04,13898.0,97.02,97.23,96.89,97.04,13898.0
2025-04-09 11:55:00,96.96,96.96,96.62,96.76,9673.0,96.96,96.96,96.62,96.76,9673.0
2025-04-09 12:00:00,96.73,96.99,96.62,96.86,6007.0,96.73,96.99,96.62,96.86,6007.0
2025-04-09 12:05:00,96.88,97.44,96.88,97.41,5498.0,96.88,97.44,96.88,97.41,5498.0
2025-04-09 12:10:00,97.31,98.15,97.31,98.01,9994.0,97.31,98.15,97.31,98.01,9994.0
2025-04-09 12:15:00,98.0,98.37,97.99,98.35,12491.0,98.0,98.37,97.99,98.35,12491.0
2025-04-09 12:20:00,98.35,98.42,98.23,98.39,10020.0,98.35,98.42,98.23,98.39,10020.0
2025-04-09 12:25:00,98.34,98.55,98.25,98.26,4602.0,98.34,98.55,98.25,98.26,4602.0
2025-04-09 12:30:00,98.19,98.33,98.11,98.27,5415.0,98.19,98.33,98.11,98.27,5415.0
2025-04-09 12:35:00,98.31,98.74,98.2,98.73,7886.0,98.31,98.74,98.2,98.73,7886.0
2025-04-09 12:40:00,98.66,98.66,98.23,98.35,3612.0,98.66,98.66,98.23,98.35,3612.0
2025-04-09 12:45:00,98.43,98.48,98.28,98.43,3964.0,98.43,98.48,98.28,98.43,3964.0
2025-04-09 12:50:00,98.38,98.55,97.79,98.02,12268.0,98.38,98.55,97.79,98.02,12268.0
2025-04-09 12:55:00,98.04,98.22,97.52,97.55,6913.0,98.04,98.22,97.52,97.55,6913.0
2025-04-09 13:00:00,97.59,98.41,97.47,98.33,32647.0,97.59,98.41,97.47,98.33,32647.0
2025-04-09 13:05:00,98.24,98.34,97.47,97.58,22491.0,98.24,98.34,97.47,97.58,22491.0
2025-04-09 13:10:00,97.58,97.58,97.24,97.53,18422.0,97.58,97.58,97.24,97.53,18422.0
2025-04-09 13:15:00,97.55,100.0,97.06,99.8,36366.0,97.55,100.0,97.06,99.8,36366.0
2025-04-09 13:20:00,99.71,102.91,99.31,102.8,49360.0,99.71,102.91,99.31,102.8,49360.0
2025-04-09 13:25:00,102.8,104.37,102.12,102.12,68913.0,102.8,104.37,102.12,102.12,68913.0
2025-04-09 13:30:00,102.12,104.05,101.97,103.65,52916.0,102.12,104.05,101.97,103.65,52916.0
2025-04-09 13:35:00,103.76,104.71,103.38,103.42,103278.0,103.76,104.71,103.38,103.42,103278.0
2025-04-09 13:40:00,103.27,103.64,102.84,103.22,29168.0,103.27,103.64,102.84,103.22,29168.0
2025-04-09 13:45:00,102.97,104.64,102.97,104.38,17855.0,102.97,104.64,102.97,104.38,17855.0
2025-04-09 13:50:00,104.38,104.87,103.81,104.5,24895.0,104.38,104.87,103.81,104.5,24895.0
2025-04-09 13:55:00,104.54,105.49,103.94,105.22,24119.0,104.54,105.49,103.94,105.22,24119.0
2025-04-09 14:00:00,105.32,105.9,105.2,105.6,31894.0,105.32,105.9,105.2,105.6,31894.0
2025-04-09 14:05:00,105.6,105.96,104.54,104.93,35155.0,105.6,105.96,104.54,104.93,35155.0
2025-04-09 14:10:00,104.93,106.1,104.73,105.67,37500.0,104.93,106.1,104.73,105.67,37500.0
2025-04-09 14:15:00,105.78,106.1,105.0,105.6,61937.0,105.78,106.1,105.0,105.6,61937.0
2025-04-09 14:20:00,105.44,105.93,104.84,105.75,9624.0,105.44,105.93,104.84,105.75,9624.0
2025-04-09 14:25:00,105.86,106.61,105.74,106.41,48954.0,105.86,106.61,105.74,106.41,48954.0
2025-04-09 14:30:00,106.33,106.6,105.43,105.68,37219.0,106.33,106.6,105.43,105.68,37219.0
2025-04-09 14:35:00,105.77,106.83,105.71,106.57,21324.0,105.77,106.83,105.71,106.57,21324.0
2025-04-09 14:40:00,106.59,106.63,105.25,105.45,22001.0,106.59,106.63,105.25,105.45,22001.0
2025-04-09 14:45:00,105.46,105.62,104.0,105.45,29634.0,105.46,105.62,104.0,105.45,29634.0
2025-04-09 14:50:00,105.32,105.76,104.69,104.89,11793.0,105.32,105.76,104.69,104.89,11793.0
2025-04-09 14:55:00,104.58,105.06,104.46,104.57,13237.0,104.58,105.06,104.46,104.57,13237.0
2025-04-09 15:00:00,104.56,105.15,104.15,104.89,69707.0,104.56,105.15,104.15,104.89,69707.0
2025-04-09 15:05:00,104.9,105.08,104.3,104.44,66835.0,104.9,105.08,104.3,104.44,66835.0
2025-04-09 15:10:00,104.49,105.07,104.32,105.03,74342.0,104.49,105.07,104.32,105.03,74342.0
2025-04-09 15:15:00,105.09,105.25,104.79,105.13,42361.0,105.09,105.25,104.79,105.13,42361.0
2025-04-09 15:20:00,105.15,105.8,105.14,105.71,51137.0,105.15,105.8,105.14,105.71,51137.0
2025-04-09 15:25:00,105.67,106.32,105.25,105.85,83803.0,105.67,106.32,105.25,105.85,83803.0
2025-04-09 15:30:00,105.83,106.82,105.77,106.29,85306.0,105.83,106.82,105.77,106.29,85306.0
2025-04-09 15:35:00,106.31,106.42,105.66,105.92,54605.0,106.31,106.42,105.66,105.92,54605.0
2025-04-09 15:40:00,105.83,106.55,105.71,106.21,57176.0,105.83,106.55,105.71,106.21,57176.0
2025-04-09 15:45:00,106.2,106.37,105.76,106.26,90113.0,106.2,106.37,105.76,106.26,90113.0
2025-04-09 15:50:00,106.28,107.3,106.27,106.86,82321.0,106.28,107.3,106.27,106.86,82321.0
2025-04-09 15:55:00,106.9,107.15,106.47,107.05,277567.0,106.9,107.15,106.47,107.05,277567.0
2025-04-10 09:30:00,104.82,105.28,103.28,103.29,23560.0,104.82,105.28,103.28,103.29,23560.0
2025-04-10 09:35:00,103.31,103.48,100.62,101.13,16390.0,103.31,103.48,100.62,101.13,16390.0
2025-04-10 09:40:00,101.18,101.18,100.07,101.1,9177.0,101.18,101.18,100.07,101.1,9177.0
2025-04-10 09:45:00,101.04,101.87,100.5,100.67,29953.0,101.04,101.87,100.5,100.67,29953.0
2025-04-10 09:50:00,100.67,101.16,100.3,100.44,16035.0,100.67,101.16,100.3,100.44,16035.0
2025-04-10 09:55:00,100.35,100.84,100.29,100.54,13723.0,100.35,100.84,100.29,100.54,13723.0
2025-04-10 10:00:00,100.58,100.7,100.07,100.38,16688.0,100.58,100.7,100.07,100.38,16688.0
2025-04-10 10:05:00,100.38,100.85,99.62,100.24,75823.0,100.38,100.85,99.62,100.24,75823.0
2025-04-10 10:10:00,100.12,100.67,100.11,100.59,35378.0,100.12,100.67,100.11,100.59,35378.0
2025-04-10 10:15:00,100.59,100.99,100.55,100.88,38169.0,100.59,100.99,100.55,100.88,38169.0
2025-04-10 10:20:00,100.84,101.25,100.66,101.12,14713.0,100.84,101.25,100.66,101.12,14713.0
2025-04-10 10:25:00,101.11,101.56,100.76,100.76,13815.0,101.11,101.56,100.76,100.76,13815.0
2025-04-10 10:30:00,100.92,101.11,100.54,100.54,33629.0,100.92,101.11,100.54,100.54,33629.0
2025-04-10 10:35:00,100.62,101.06,100.52,100.52,27875.0,100.62,101.06,100.52,100.52,27875.0
2025-04-10 10:40:00,100.51,101.0,100.47,100.47,10830.0,100.51,101.0,100.47,100.47,10830.0
2025-04-10 10:45:00,100.46,100.49,99.98,100.15,11743.0,100.46,100.49,99.98,100.15,11743.0
2025-04-10 10:50:00,100.14,100.42,99.74,99.98,6555.0,100.14,100.42,99.74,99.98,6555.0
2025-04-10 10:55:00,100.0,100.01,99.37,99.37,5490.0,100.0,100.01,99.37,99.37,5490.0
2025-04-10 11:00:00,99.41,99.42,99.15,99.21,11252.0,99.41,99.42,99.15,99.21,11252.0
2025-04-10 11:05:00,99.21,99.34,98.98,99.34,53014.0,99.21,99.34,98.98,99.34,53014.0
2025-04-10 11:10:00,99.34,99.35,99.09,99.12,29446.0,99.34,99.35,99.09,99.12,29446.0
2025-04-10 11:15:00,99.12,99.22,98.82,98.95,44160.0,99.12,99.22,98.82,98.95,44160.0
2025-04-10 11:20:00,98.95,99.05,98.32,98.49,33256.0,98.95,99.05,98.32,98.49,33256.0
2025-04-10 11:25:00,98.52,98.67,98.42,98.62,11901.0,98.52,98.67,98.42,98.62,11901.0
2025-04-10 11:30:00,98.61,98.85,98.18,98.31,20162.0,98.61,98.85,98.18,98.31,20162.0
2025-04-10 11:35:00,98.32,98.38,97.84,97.84,19377.0,98.32,98.38,97.84,97.84,19377.0
2025-04-10 11:40:00,97.91,98.2,97.76,97.76,11586.0,97.91,98.2,97.76,97.76,11586.0
2025-04-10 11:45:00,97.84,98.07,97.78,98.01,5549.0,97.84,98.07,97.78,98.01,5549.0
2025-04-10 11:50:00,97.92,98.54,97.87,98.34,96479.0,97.92,98.54,97.87,98.34,96479.0
2025-04-10 11:55:00,98.43,98.51,97.79,98.01,21133.0,98.43,98.51,97.79,98.01,21133.0
2025-04-10 12:00:00,98.01,98.39,97.72,97.78,30980.0,98.01,98.39,97.72,97.78,30980.0
2025-04-10 12:05:00,97.78,98.16,97.72,98.0,51797.0,97.78,98.16,97.72,98.0,51797.0
2025-04-10 12:10:00,98.05,98.13,97.62,97.77,20890.0,98.05,98.13,97.62,97.77,20890.0
2025-04-10 12:15:00,97.77,97.79,97.3,97.56,24792.0,97.77,97.79,97.3,97.56,24792.0
2025-04-10 12:20:00,97.56,97.64,96.81,97.22,59677.0,97.56,97.64,96.81,97.22,59677.0
2025-04-10 12:25:00,97.22,97.68,96.97,97.48,151652.0,97.22,97.68,96.97,97.48,151652.0
2025-04-10 12:30:00,97.46,98.4,97.4,98.14,112841.0,97.46,98.4,97.4,98.14,112841.0
2025-04-10 12:35:00,98.14,98.67,97.96,98.41,55526.0,98.14,98.67,97.96,98.41,55526.0
2025-04-10 12:40:00,98.41,98.74,98.08,98.54,139490.0,98.41,98.74,98.08,98.54,139490.0
2025-04-10 12:45:00,98.46,99.34,98.09,99.19,16593.0,98.46,99.34,98.09,99.19,16593.0
2025-04-10 12:50:00,99.18,99.2,98.38,98.58,50255.0,99.18,99.2,98.38,98.58,50255.0
2025-04-10 12:55:00,98.45,98.98,98.45,98.88,15824.0,98.45,98.98,98.45,98.88,15824.0
2025-04-10 13:00:00,98.98,99.69,98.83,99.29,19389.0,98.98,99.69,98.83,99.29,19389.0
2025-04-10 13:05:00,99.18,99.18,98.35,98.45,24494.0,99.18,99.18,98.35,98.45,24494.0
2025-04-10 13:10:00,98.5,98.5,97.68,98.02,32692.0,98.5,98.5,97.68,98.02,32692.0
2025-04-10 13:15:00,97.85,98.12,97.63,97.82,69832.0,97.85,98.12,97.63,97.82,69832.0
2025-04-10 13:20:00,97.82,98.28,97.54,97.9,68448.0,97.82,98.28,97.54,97.9,68448.0
2025-04-10 13:25:00,97.9,98.72,97.9,98.4,34551.0,97.9,98.72,97.9,98.4,34551.0
2025-04-10 13:30:00,98.55,98.7,98.38,98.58,43975.0,98.55,98.7,98.38,98.58,43975.0
2025-04-10 13:35:00,98.42,99.13,98.42,98.79,13658.0,98.42,99.13,98.42,98.79,13658.0
2025-04-10 13:40:00,98.84,99.48,98.84,99.48,59281.0,98.84,99.48,98.84,99.48,59281.0
2025-04-10 13:45:00,99.48,99.84,99.36,99.53,83776.0,99.48,99.84,99.36,99.53,83776.0
2025-04-10 13:50:00,99.53,100.0,99.34,100.0,13870.0,99.53,100.0,99.34,100.0,13870.0
2025-04-10 13:55:00,100.0,100.05,99.74,99.8,31134.0,100.0,100.05,99.74,99.8,31134.0
2025-04-10 14:00:00,99.72,100.75,99.64,100.57,47754.0,99.72,100.75,99.64,100.57,47754.0
2025-04-10 14:05:00,100.58,100.76,99.52,99.52,55185.0,100.58,100.76,99.52,99.52,55185.0
2025-04-10 14:10:00,99.65,99.65,98.95,99.14,16866.0,99.65,99.65,98.95,99.14,16866.0
2025-04-10 14:15:00,99.15,100.02,99.1,100.01,9713.0,99.15,100.02,99.1,100.01,9713.0
2025-04-10 14:20:00,100.01,100.51,99.9,100.31,85273.0,100.01,100.51,99.9,100.31,85273.0
2025-04-10 14:25:00,100.31,100.69,99.99,100.24,137123.0,100.31,100.69,99.99,100.24,137123.0
2025-04-10 14:30:00,100.31,101.27,100.23,100.71,64545.0,100.31,101.27,100.23,100.71,64545.0
2025-04-10 14:35:00,100.68,100.71,100.14,100.61,29193.0,100.68,100.71,100.14,100.61,29193.0
2025-04-10 14:40:00,100.69,101.31,100.55,100.89,86671.0,100.69,101.31,100.55,100.89,86671.0
2025-04-10 14:45:00,100.93,100.95,100.15,100.33,37609.0,100.93,100.95,100.15,100.33,37609.0
2025-04-10 14:50:00,100.33,100.82,100.15,100.19,24930.0,100.33,100.82,100.15,100.19,24930.0
2025-04-10 14:55:00,100.12,100.79,99.95,100.56,49756.0,100.12,100.79,99.95,100.56,49756.0
2025-04-10 15:00:00,100.56,101.24,100.24,101.09,44703.0,100.56,101.24,100.24,101.09,44703.0
2025-04-10 15:05:00,101.09,101.21,100.38,100.47,15384.0,101.09,101.21,100.38,100.47,15384.0
2025-04-10 15:10:00,100.47,100.82,100.33,100.68,10655.0,100.47,100.82,100.33,100.68,10655.0
2025-04-10 15:15:00,100.68,101.1,100.5,101.04,18668.0,100.68,101.1,100.5,101.04,18668.0
2025-04-10 15:20:00,101.04,101.45,100.68,100.83,18677.0,101.04,101.45,100.68,100.83,18677.0
2025-04-10 15:25:00,100.87,101.14,99.96,100.03,21108.0,100.87,101.14,99.96,100.03,21108.0
2025-04-10 15:30:00,99.99,100.57,99.91,100.01,48394.0,99.99,100.57,99.91,100.01,48394.0
2025-04-10 15:35:00,100.0,100.08,99.33,99.44,36066.0,100.0,100.08,99.33,99.44,36066.0
2025-04-10 15:40:00,99.45,99.6,98.81,98.95,39893.0,99.45,99.6,98.81,98.95,39893.0
2025-04-10 15:45:00,98.98,99.58,98.81,99.3,70890.0,98.98,99.58,98.81,99.3,70890.0
2025-04-10 15:50:00,99.26,99.86,99.25,99.61,45346.0,99.26,99.86,99.25,99.61,45346.0
2025-04-10 15:55:00,99.57,99.97,99.22,99.97,215698.0,99.57,99.97,99.22,99.97,215698.0
2025-04-11 09:30:00,101.15,101.63,99.14,99.25,31953.0,101.15,101.63,99.14,99.25,31953.0
2025-04-11 09:35:00,99.13,100.45,98.86,99.82,10770.0,99.13,100.45,98.86,99.82,10770.0
2025-04-11 09:40:00,99.7,100.07,98.88,99.91,10683.0,99.7,100.07,98.88,99.91,10683.0
2025-04-11 09:45:00,99.91,100.85,99.79,100.5,13250.0,99.91,100.85,99.79,100.5,13250.0
2025-04-11 09:50:00,100.5,100.57,99.89,100.2,19406.0,100.5,100.57,99.89,100.2,19406.0
2025-04-11 09:55:00,100.09,100.25,99.69,100.06,22782.0,100.09,100.25,99.69,100.06,22782.0
2025-04-11 10:00:00,99.87,100.25,99.48,100.01,26597.0,99.87,100.25,99.48,100.01,26597.0
2025-04-11 10:05:00,100.14,100.93,100.05,100.65,21118.0,100.14,100.93,100.05,100.65,21118.0
2025-04-11 10:10:00,100.73,100.77,100.23,100.64,8963.0,100.73,100.77,100.23,100.64,8963.0
2025-04-11 10:15:00,100.66,101.07,100.3,100.3,8287.0,100.66,101.07,100.3,100.3,8287.0
2025-04-11 10:20:00,100.21,100.44,99.79,100.06,5913.0,100.21,100.44,99.79,100.06,5913.0
2025-04-11 10:25:00,100.09,100.25,99.75,99.75,5235.0,100.09,100.25,99.75,99.75,5235.0
2025-04-11 10:30:00,99.68,100.52,99.68,100.38,34066.0,99.68,100.52,99.68,100.38,34066.0
2025-04-11 10:35:00,100.41,100.63,99.91,99.91,14496.0,100.41,100.63,99.91,99.91,14496.0
2025-04-11 10:40:00,99.93,100.19,99.76,100.19,32430.0,99.93,100.19,99.76,100.19,32430.0
2025-04-11 10:45:00,100.22,100.54,100.2,100.2,6983.0,100.22,100.54,100.2,100.2,6983.0
2025-04-11 10:50:00,100.16,100.16,99.77,99.86,5375.0,100.16,100.16,99.77,99.86,5375.0
2025-04-11 10:55:00,100.02,100.03,99.49,99.5,3227.0,100.02,100.03,99.49,99.5,3227.0
2025-04-11 11:00:00,99.51,100.58,99.5,99.69,19726.0,99.51,100.58,99.5,99.69,19726.0
2025-04-11 11:05:00,99.57,100.03,99.41,100.02,12119.0,99.57,100.03,99.41,100.02,12119.0
2025-04-11 11:10:00,99.94,100.01,99.62,99.65,9953.0,99.94,100.01,99.62,99.65,9953.0
2025-04-11 11:15:00,99.63,100.02,99.62,99.81,8511.0,99.63,100.02,99.62,99.81,8511.0
2025-04-11 11:20:00,99.87,100.0,99.64,99.83,14178.0,99.87,100.0,99.64,99.83,14178.0
2025-04-11 11:25:00,99.83,99.99,99.62,99.75,22642.0,99.83,99.99,99.62,99.75,22642.0
2025-04-11 11:30:00,99.81,100.07,99.68,99.9,7234.0,99.81,100.07,99.68,99.9,7234.0
2025-04-11 11:35:00,99.84,100.15,99.67,100.15,7285.0,99.84,100.15,99.67,100.15,7285.0
2025-04-11 11:40:00,100.06,100.15,99.81,100.06,6760.0,100.06,100.15,99.81,100.06,6760.0
2025-04-11 11:45:00,100.12,100.23,99.94,100.06,48486.0,100.12,100.23,99.94,100.06,48486.0
2025-04-11 11:50:00,100.09,100.28,99.94,100.25,12945.0,100.09,100.28,99.94,100.25,12945.0
2025-04-11 11:55:00,100.28,100.45,100.17,100.41,13136.0,100.28,100.45,100.17,100.41,13136.0
2025-04-11 12:00:00,100.45,100.45,100.2,100.31,16613.0,100.45,100.45,100.2,100.31,16613.0
2025-04-11 12:05:00,100.39,100.75,100.32,100.35,13808.0,100.39,100.75,100.32,100.35,13808.0
2025-04-11 12:10:00,100.38,100.75,100.38,100.62,12491.0,100.38,100.75,100.38,100.62,12491.0
2025-04-11 12:15:00,100.7,100.75,100.49,100.56,23686.0,100.7,100.75,100.49,100.56,23686.0
2025-04-11 12:20:00,100.56,100.67,100.37,100.47,23179.0,100.56,100.67,100.37,100.47,23179.0
2025-04-11 12:25:00,100.37,100.73,100.37,100.61,13781.0,100.37,100.73,100.37,100.61,13781.0
2025-04-11 12:30:00,100.57,100.9,100.55,100.78,25328.0,100.57,100.9,100.55,100.78,25328.0
2025-04-11 12:35:00,100.83,101.34,100.8,101.16,48250.0,100.83,101.34,100.8,101.16,48250.0
2025-04-11 12:40:00,101.09,101.34,101.05,101.28,13396.0,101.09,101.34,101.05,101.28,13396.0
2025-04-11 12:45:00,101.2,101.76,101.07,101.67,33706.0,101.2,101.76,101.07,101.67,33706.0
2025-04-11 12:50:00,101.73,101.79,101.5,101.69,7668.0,101.73,101.79,101.5,101.69,7668.0
2025-04-11 12:55:00,101.64,102.18,101.61,101.76,7528.0,101.64,102.18,101.61,101.76,7528.0
2025-04-11 13:00:00,101.82,102.27,101.6,102.17,10702.0,101.82,102.27,101.6,102.17,10702.0
2025-04-11 13:05:00,102.17,102.17,101.61,101.76,21553.0,102.17,102.17,101.61,101.76,21553.0
2025-04-11 13:10:00,101.76,101.78,101.58,101.65,6205.0,101.76,101.78,101.58,101.65,6205.0
2025-04-11 13:15:00,101.64,101.78,101.12,101.12,12964.0,101.64,101.78,101.12,101.12,12964.0
2025-04-11 13:20:00,101.24,101.52,101.19,101.46,36622.0,101.24,101.52,101.19,101.46,36622.0
2025-04-11 13:25:00,101.46,101.46,101.02,101.09,33332.0,101.46,101.46,101.02,101.09,33332.0
2025-04-11 13:30:00,101.11,101.54,101.09,101.48,22503.0,101.11,101.54,101.09,101.48,22503.0
2025-04-11 13:35:00,101.48,102.3,101.34,102.14,35129.0,101.48,102.3,101.34,102.14,35129.0
2025-04-11 13:40:00,102.22,103.34,102.22,103.05,15034.0,102.22,103.34,102.22,103.05,15034.0
2025-04-11 13:45:00,102.99,103.17,102.55,102.93,10622.0,102.99,103.17,102.55,102.93,10622.0
2025-04-11 13:50:00,102.96,103.25,102.91,103.15,24133.0,102.96,103.25,102.91,103.15,24133.0
2025-04-11 13:55:00,103.06,103.17,102.7,102.77,8594.0,103.06,103.17,102.7,102.77,8594.0
2025-04-11 14:00:00,102.72,102.9,102.67,102.82,18702.0,102.72,102.9,102.67,102.82,18702.0
2025-04-11 14:05:00,102.82,102.93,102.45,102.45,12230.0,102.82,102.93,102.45,102.45,12230.0
2025-04-11 14:10:00,102.39,102.52,102.29,102.39,67199.0,102.39,102.52,102.29,102.39,67199.0
2025-04-11 14:15:00,102.4,102.53,102.18,102.3,7456.0,102.4,102.53,102.18,102.3,7456.0
2025-04-11 14:20:00,102.27,102.44,101.99,102.08,34238.0,102.27,102.44,101.99,102.08,34238.0
2025-04-11 14:25:00,101.98,102.04,101.65,102.02,10437.0,101.98,102.04,101.65,102.02,10437.0
2025-04-11 14:30:00,102.01,102.13,101.9,102.05,9323.0,102.01,102.13,101.9,102.05,9323.0
2025-04-11 14:35:00,102.06,102.19,101.94,102.12,6955.0,102.06,102.19,101.94,102.12,6955.0
2025-04-11 14:40:00,102.15,102.33,102.04,102.19,8273.0,102.15,102.33,102.04,102.19,8273.0
2025-04-11 14:45:00,102.23,102.47,102.22,102.36,7235.0,102.23,102.47,102.22,102.36,7235.0
2025-04-11 14:50:00,102.35,102.37,101.9,102.11,25268.0,102.35,102.37,101.9,102.11,25268.0
2025-04-11 14:55:00,102.12,102.27,101.85,101.93,8107.0,102.12,102.27,101.85,101.93,8107.0
2025-04-11 15:00:00,101.93,102.39,101.91,102.31,8355.0,101.93,102.39,101.91,102.31,8355.0
2025-04-11 15:05:00,102.29,102.53,102.18,102.52,8203.0,102.29,102.53,102.18,102.52,8203.0
2025-04-11 15:10:00,102.49,102.81,102.41,102.64,13668.0,102.49,102.81,102.41,102.64,13668.0
2025-04-11 15:15:00,102.64,102.78,102.4,102.72,9404.0,102.64,102.78,102.4,102.72,9404.0
2025-04-11 15:20:00,102.64,102.92,102.58,102.71,18890.0,102.64,102.92,102.58,102.71,18890.0
2025-04-11 15:25:00,102.69,102.84,102.65,102.73,20121.0,102.69,102.84,102.65,102.73,20121.0
2025-04-11 15:30:00,102.73,102.84,102.38,102.72,33776.0,102.73,102.84,102.38,102.72,33776.0
2025-04-11 15:35:00,102.68,102.74,102.48,102.73,21973.0,102.68,102.74,102.48,102.73,21973.0
2025-04-11 15:40:00,102.79,102.84,102.46,102.62,20594.0,102.79,102.84,102.46,102.62,20594.0
2025-04-11 15:45:00,102.6,102.68,102.39,102.59,21165.0,102.6,102.68,102.39,102.59,21165.0
2025-04-11 15:50:00,102.58,102.91,102.35,102.76,46816.0,102.58,102.91,102.35,102.76,46816.0
2025-04-11 15:55:00,102.75,102.78,102.49,102.71,152202.0,102.75,102.78,102.49,102.71,152202.0
2025-04-14 09:30:00,104.94,105.9,104.35,104.59,57996.0,104.94,105.9,104.35,104.59,57996.0
2025-04-14 09:35:00,104.67,104.88,104.17,104.45,14889.0,104.67,104.88,104.17,104.45,14889.0
2025-04-14 09:40:00,104.35,104.8,104.0,104.79,26067.0,104.35,104.8,104.0,104.79,26067.0
2025-04-14 09:45:00,104.79,105.11,104.23,104.92,35581.0,104.79,105.11,104.23,104.92,35581.0
2025-04-14 09:50:00,104.9,104.98,104.58,104.98,21903.0,104.9,104.98,104.58,104.98,21903.0
2025-04-14 09:55:00,104.76,104.79,104.32,104.57,6660.0,104.76,104.79,104.32,104.57,6660.0
2025-04-14 10:00:00,104.58,104.87,104.21,104.63,13107.0,104.58,104.87,104.21,104.63,13107.0
2025-04-14 10:05:00,104.64,104.81,104.55,104.61,17313.0,104.64,104.81,104.55,104.61,17313.0
2025-04-14 10:10:00,104.69,104.92,104.53,104.75,28126.0,104.69,104.92,104.53,104.75,28126.0
2025-04-14 10:15:00,104.81,104.81,104.45,104.71,14348.0,104.81,104.81,104.45,104.71,14348.0
2025-04-14 10:20:00,104.77,104.93,104.6,104.76,12331.0,104.77,104.93,104.6,104.76,12331.0
2025-04-14 10:25:00,104.76,105.08,104.72,105.03,5859.0,104.76,105.08,104.72,105.03,5859.0
2025-04-14 10:30:00,105.09,105.29,104.94,104.97,7801.0,105.09,105.29,104.94,104.97,7801.0
2025-04-14 10:35:00,104.84,105.14,104.83,105.0,3110.0,104.84,105.14,104.83,105.0,3110.0
2025-04-14 10:40:00,105.0,105.22,104.87,105.11,4214.0,105.0,105.22,104.87,105.11,4214.0
2025-04-14 10:45:00,105.16,105.69,105.1,105.61,25214.0,105.16,105.69,105.1,105.61,25214.0
2025-04-14 10:50:00,105.59,105.93,105.54,105.9,18575.0,105.59,105.93,105.54,105.9,18575.0
2025-04-14 10:55:00,105.87,106.08,105.76,105.97,23505.0,105.87,106.08,105.76,105.97,23505.0
2025-04-14 11:00:00,106.02,106.21,105.68,105.79,9354.0,106.02,106.21,105.68,105.79,9354.0
2025-04-14 11:05:00,105.66,106.03,105.61,105.97,6648.0,105.66,106.03,105.61,105.97,6648.0
2025-04-14 11:10:00,105.91,106.18,105.87,105.89,4188.0,105.91,106.18,105.87,105.89,4188.0
2025-04-14 11:15:00,106.0,106.12,105.77,105.87,12611.0,106.0,106.12,105.77,105.87,12611.0
2025-04-14 11:20:00,105.93,105.95,105.61,105.63,11740.0,105.93,105.95,105.61,105.63,11740.0
2025-04-14 11:25:00,105.58,105.59,105.26,105.33,8399.0,105.58,105.59,105.26,105.33,8399.0
2025-04-14 11:30:00,105.33,105.75,105.32,105.58,7652.0,105.33,105.75,105.32,105.58,7652.0
2025-04-14 11:35:00,105.49,105.68,105.26,105.37,3334.0,105.49,105.68,105.26,105.37,3334.0
2025-04-14 11:40:00,105.26,105.26,105.04,105.18,8640.0,105.26,105.26,105.04,105.18,8640.0
2025-04-14 11:45:00,105.11,105.12,104.8,104.86,9315.0,105.11,105.12,104.8,104.86,9315.0
2025-04-14 11:50:00,104.84,104.85,104.48,104.75,7791.0,104.84,104.85,104.48,104.75,7791.0
2025-04-14 11:55:00,104.73,104.85,104.64,104.64,6520.0,104.73,104.85,104.64,104.64,6520.0
2025-04-14 12:00:00,104.61,104.75,104.41,104.73,7131.0,104.61,104.75,104.41,104.73,7131.0
2025-04-14 12:05:00,104.74,104.74,104.59,104.61,4053.0,104.74,104.74,104.59,104.61,4053.0
2025-04-14 12:10:00,104.61,104.76,104.22,104.72,9331.0,104.61,104.76,104.22,104.72,9331.0
2025-04-14 12:15:00,104.75,105.08,104.74,105.02,6847.0,104.75,105.08,104.74,105.02,6847.0
2025-04-14 12:20:00,104.99,105.19,104.87,104.99,4375.0,104.99,105.19,104.87,104.99,4375.0
2025-04-14 12:25:00,105.01,105.01,104.67,104.77,4048.0,105.01,105.01,104.67,104.77,4048.0
2025-04-14 12:30:00,104.65,105.14,104.65,105.03,7283.0,104.65,105.14,104.65,105.03,7283.0
2025-04-14 12:35:00,105.23,105.28,104.96,104.96,3342.0,105.23,105.28,104.96,104.96,3342.0
2025-04-14 12:40:00,105.04,105.11,104.92,105.11,5091.0,105.04,105.11,104.92,105.11,5091.0
2025-04-14 12:45:00,105.13,105.19,105.04,105.04,4381.0,105.13,105.19,105.04,105.04,4381.0
2025-04-14 12:50:00,105.01,105.06,104.77,105.05,7897.0,105.01,105.06,104.77,105.05,7897.0
2025-04-14 12:55:00,105.12,105.13,104.88,104.96,5350.0,105.12,105.13,104.88,104.96,5350.0
2025-04-14 13:00:00,104.95,105.97,104.8,104.88,16540.0,104.95,105.97,104.8,104.88,16540.0
2025-04-14 13:05:00,104.88,105.01,104.78,104.99,7259.0,104.88,105.01,104.78,104.99,7259.0
2025-04-14 13:10:00,105.05,105.07,104.9,104.96,6214.0,105.05,105.07,104.9,104.96,6214.0
2025-04-14 13:15:00,104.93,105.23,104.86,105.16,5088.0,104.93,105.23,104.86,105.16,5088.0
2025-04-14 13:20:00,105.22,105.26,105.12,105.19,4368.0,105.22,105.26,105.12,105.19,4368.0
2025-04-14 13:25:00,105.08,105.27,105.0,105.11,19056.0,105.08,105.27,105.0,105.11,19056.0
2025-04-14 13:30:00,105.11,105.59,105.03,105.46,32588.0,105.11,105.59,105.03,105.46,32588.0
2025-04-14 13:35:00,105.26,105.49,105.25,105.45,8300.0,105.26,105.49,105.25,105.45,8300.0
2025-04-14 13:40:00,105.45,105.62,105.32,105.36,5358.0,105.45,105.62,105.32,105.36,5358.0
2025-04-14 13:45:00,105.36,105.5,105.26,105.4,3400.0,105.36,105.5,105.26,105.4,3400.0
2025-04-14 13:50:00,105.45,105.65,105.3,105.58,34307.0,105.45,105.65,105.3,105.58,34307.0
2025-04-14 13:55:00,105.52,105.58,105.38,105.56,1520.0,105.52,105.58,105.38,105.56,1520.0
2025-04-14 14:00:00,105.56,105.72,105.54,105.67,1848.0,105.56,105.72,105.54,105.67,1848.0
2025-04-14 14:05:00,105.64,105.81,105.55,105.59,12458.0,105.64,105.81,105.55,105.59,12458.0
2025-04-14 14:10:00,105.57,105.57,105.26,105.37,5904.0,105.57,105.57,105.26,105.37,5904.0
2025-04-14 14:15:00,105.37,105.54,105.36,105.46,2772.0,105.37,105.54,105.36,105.46,2772.0
2025-04-14 14:20:00,105.54,105.8,105.54,105.75,1888.0,105.54,105.8,105.54,105.75,1888.0
2025-04-14 14:25:00,105.79,105.84,105.67,105.77,4618.0,105.79,105.84,105.67,105.77,4618.0
2025-04-14 14:30:00,105.77,105.82,105.64,105.73,5631.0,105.77,105.82,105.64,105.73,5631.0
2025-04-14 14:35:00,105.73,105.76,105.49,105.5,6388.0,105.73,105.76,105.49,105.5,6388.0
2025-04-14 14:40:00,105.48,105.85,105.48,105.84,11793.0,105.48,105.85,105.48,105.84,11793.0
2025-04-14 14:45:00,105.84,105.84,105.61,105.67,5244.0,105.84,105.84,105.61,105.67,5244.0
2025-04-14 14:50:00,105.75,105.75,105.57,105.63,1636.0,105.75,105.75,105.57,105.63,1636.0
2025-04-14 14:55:00,105.56,105.61,105.37,105.43,9172.0,105.56,105.61,105.37,105.43,9172.0
2025-04-14 15:00:00,105.41,105.61,105.38,105.43,15131.0,105.41,105.61,105.38,105.43,15131.0
2025-04-14 15:05:00,105.48,105.74,105.4,105.72,17879.0,105.48,105.74,105.4,105.72,17879.0
2025-04-14 15:10:00,105.6,105.77,105.48,105.68,10759.0,105.6,105.77,105.48,105.68,10759.0
2025-04-14 15:15:00,105.67,105.77,105.57,105.67,9349.0,105.67,105.77,105.57,105.67,9349.0
2025-04-14 15:20:00,105.67,105.91,105.61,105.86,8685.0,105.67,105.91,105.61,105.86,8685.0
2025-04-14 15:25:00,105.8,105.83,105.67,105.67,15674.0,105.8,105.83,105.67,105.67,15674.0
2025-04-14 15:30:00,105.72,105.9,105.64,105.78,10268.0,105.72,105.9,105.64,105.78,10268.0
2025-04-14 15:35:00,105.73,105.77,105.47,105.6,8581.0,105.73,105.77,105.47,105.6,8581.0
2025-04-14 15:40:00,105.58,105.83,105.58,105.74,9700.0,105.58,105.83,105.58,105.74,9700.0
2025-04-14 15:45:00,105.75,105.84,105.47,105.54,14276.0,105.75,105.84,105.47,105.54,14276.0
2025-04-14 15:50:00,105.47,105.6,105.24,105.35,43877.0,105.47,105.6,105.24,105.35,43877.0
2025-04-14 15:55:00,105.33,105.4,105.07,105.16,96261.0,105.33,105.4,105.07,105.16,96261.0
2025-04-15 09:30:00,104.3,105.07,104.1,104.88,28385.0,104.3,105.07,104.1,104.88,28385.0
2025-04-15 09:35:00,105.06,105.24,104.11,105.24,3937.0,105.06,105.24,104.11,105.24,3937.0
2025-04-15 09:40:00,105.21,105.25,104.44,104.52,5878.0,105.21,105.25,104.44,104.52,5878.0
2025-04-15 09:45:00,104.49,104.83,104.27,104.83,7605.0,104.49,104.83,104.27,104.83,7605.0
2025-04-15 09:50:00,104.79,105.07,104.66,104.89,8011.0,104.79,105.07,104.66,104.89,8011.0
2025-04-15 09:55:00,104.81,104.92,104.25,104.34,13270.0,104.81,104.92,104.25,104.34,13270.0
2025-04-15 10:00:00,104.34,104.95,104.33,104.82,4916.0,104.34,104.95,104.33,104.82,4916.0
2025-04-15 10:05:00,104.83,104.83,104.55,104.55,3348.0,104.83,104.83,104.55,104.55,3348.0
2025-04-15 10:10:00,104.53,104.82,104.3,104.39,4313.0,104.53,104.82,104.3,104.39,4313.0
2025-04-15 10:15:00,104.31,104.51,104.0,104.0,9852.0,104.31,104.51,104.0,104.0,9852.0
2025-04-15 10:20:00,103.9,104.18,103.76,103.9,12665.0,103.9,104.18,103.76,103.9,12665.0
2025-04-15 10:25:00,103.93,104.03,103.7,103.72,3245.0,103.93,104.03,103.7,103.72,3245.0
2025-04-15 10:30:00,103.81,104.01,103.7,103.71,2975.0,103.81,104.01,103.7,103.71,2975.0
2025-04-15 10:35:00,103.61,103.75,103.36,103.5,5082.0,103.61,103.75,103.36,103.5,5082.0
2025-04-15 10:40:00,103.49,103.89,103.48,103.79,5046.0,103.49,103.89,103.48,103.79,5046.0
2025-04-15 10:45:00,103.75,103.8,103.36,103.8,6236.0,103.75,103.8,103.36,103.8,6236.0
2025-04-15 10:50:00,103.57,103.91,103.51,103.9,2104.0,103.57,103.91,103.51,103.9,2104.0
2025-04-15 10:55:00,103.75,104.03,103.67,103.67,8034.0,103.75,104.03,103.67,103.67,8034.0
2025-04-15 11:00:00,103.8,104.0,103.72,103.84,6667.0,103.8,104.0,103.72,103.84,6667.0
2025-04-15 11:05:00,103.95,103.95,103.68,103.84,3729.0,103.95,103.95,103.68,103.84,3729.0
2025-04-15 11:10:00,103.84,104.09,103.71,104.09,7840.0,103.84,104.09,103.71,104.09,7840.0
2025-04-15 11:15:00,104.0,104.12,103.94,103.94,5103.0,104.0,104.12,103.94,103.94,5103.0
2025-04-15 11:20:00,104.02,104.1,103.89,104.04,3045.0,104.02,104.1,103.89,104.04,3045.0
2025-04-15 11:25:00,103.9,103.92,103.75,103.75,4205.0,103.9,103.92,103.75,103.75,4205.0
2025-04-15 11:30:00,103.83,104.18,103.82,103.97,1778.0,103.83,104.18,103.82,103.97,1778.0
2025-04-15 11:35:00,103.92,103.92,103.6,103.88,6366.0,103.92,103.92,103.6,103.88,6366.0
2025-04-15 11:40:00,103.74,103.75,103.65,103.73,1300.0,103.74,103.75,103.65,103.73,1300.0
2025-04-15 11:45:00,103.65,103.73,103.44,103.5,2679.0,103.65,103.73,103.44,103.5,2679.0
2025-04-15 11:50:00,103.53,103.81,103.48,103.62,1897.0,103.53,103.81,103.48,103.62,1897.0
2025-04-15 11:55:00,103.63,103.67,103.47,103.55,2157.0,103.63,103.67,103.47,103.55,2157.0
2025-04-15 12:00:00,103.65,103.92,103.65,103.73,1073.0,103.65,103.92,103.65,103.73,1073.0
2025-04-15 12:05:00,103.73,103.73,103.48,103.59,802.0,103.73,103.73,103.48,103.59,802.0
2025-04-15 12:10:00,103.63,103.63,103.5,103.5,1470.0,103.63,103.63,103.5,103.5,1470.0
2025-04-15 12:15:00,103.51,103.59,103.49,103.59,1161.0,103.51,103.59,103.49,103.59,1161.0
2025-04-15 12:20:00,103.57,103.61,103.37,103.56,5529.0,103.57,103.61,103.37,103.56,5529.0
2025-04-15 12:25:00,103.54,103.54,103.37,103.39,3254.0,103.54,103.54,103.37,103.39,3254.0
2025-04-15 12:30:00,103.43,103.43,103.28,103.3,2478.0,103.43,103.43,103.28,103.3,2478.0
2025-04-15 12:35:00,103.27,103.27,103.11,103.12,2116.0,103.27,103.27,103.11,103.12,2116.0
2025-04-15 12:40:00,103.1,103.29,103.02,103.29,2596.0,103.1,103.29,103.02,103.29,2596.0
2025-04-15 12:45:00,103.26,103.32,103.18,103.18,4050.0,103.26,103.32,103.18,103.18,4050.0
2025-04-15 12:50:00,103.18,103.18,103.06,103.06,3286.0,103.18,103.18,103.06,103.06,3286.0
2025-04-15 12:55:00,103.0,103.08,102.9,102.97,1988.0,103.0,103.08,102.9,102.97,1988.0
2025-04-15 13:00:00,103.08,103.09,102.92,103.09,1009.0,103.08,103.09,102.92,103.09,1009.0
2025-04-15 13:05:00,103.16,103.16,103.06,103.06,477.0,103.16,103.16,103.06,103.06,477.0
2025-04-15 13:10:00,103.06,103.28,103.01,103.28,1811.0,103.06,103.28,103.01,103.28,1811.0
2025-04-15 13:15:00,103.2,103.27,103.02,103.14,5138.0,103.2,103.27,103.02,103.14,5138.0
2025-04-15 13:20:00,103.21,103.25,103.06,103.11,2808.0,103.21,103.25,103.06,103.11,2808.0
2025-04-15 13:25:00,103.01,103.13,102.82,103.0,6819.0,103.01,103.13,102.82,103.0,6819.0
2025-04-15 13:30:00,102.91,103.12,102.9,103.07,1246.0,102.91,103.12,102.9,103.07,1246.0
2025-04-15 13:35:00,103.0,103.23,102.96,103.12,2738.0,103.0,103.23,102.96,103.12,2738.0
2025-04-15 13:40:00,103.21,103.25,103.11,103.11,4664.0,103.21,103.25,103.11,103.11,4664.0
2025-04-15 13:45:00,103.01,103.06,102.96,102.98,15731.0,103.01,103.06,102.96,102.98,15731.0
2025-04-15 13:50:00,102.98,103.0,102.7,102.72,7580.0,102.98,103.0,102.7,102.72,7580.0
2025-04-15 13:55:00,102.67,102.83,102.61,102.73,22337.0,102.67,102.83,102.61,102.73,22337.0
2025-04-15 14:00:00,102.67,102.77,102.58,102.6,4521.0,102.67,102.77,102.58,102.6,4521.0
2025-04-15 14:05:00,102.6,102.82,102.54,102.8,5908.0,102.6,102.82,102.54,102.8,5908.0
2025-04-15 14:10:00,102.73,102.76,102.61,102.64,5263.0,102.73,102.76,102.61,102.64,5263.0
2025-04-15 14:15:00,102.7,102.79,102.65,102.66,2506.0,102.7,102.79,102.65,102.66,2506.0
2025-04-15 14:20:00,102.63,102.74,102.57,102.66,2717.0,102.63,102.74,102.57,102.66,2717.0
2025-04-15 14:25:00,102.88,102.91,102.72,102.77,4374.0,102.88,102.91,102.72,102.77,4374.0
2025-04-15 14:30:00,102.81,103.01,102.8,102.99,904.0,102.81,103.01,102.8,102.99,904.0
2025-04-15 14:35:00,103.02,103.02,102.78,102.88,7143.0,103.02,103.02,102.78,102.88,7143.0
2025-04-15 14:40:00,102.88,103.1,102.87,103.0,6091.0,102.88,103.1,102.87,103.0,6091.0
2025-04-15 14:45:00,103.08,103.15,102.94,103.03,6121.0,103.08,103.15,102.94,103.03,6121.0
2025-04-15 14:50:00,103.03,103.09,102.93,102.98,5807.0,103.03,103.09,102.93,102.98,5807.0
2025-04-15 14:55:00,103.03,103.12,102.98,103.04,3580.0,103.03,103.12,102.98,103.04,3580.0
2025-04-15 15:00:00,103.12,103.12,102.97,103.1,4406.0,103.12,103.12,102.97,103.1,4406.0
2025-04-15 15:05:00,103.06,103.11,103.0,103.11,4573.0,103.06,103.11,103.0,103.11,4573.0
2025-04-15 15:10:00,103.11,103.26,103.02,103.18,7979.0,103.11,103.26,103.02,103.18,7979.0
2025-04-15 15:15:00,103.12,103.26,103.12,103.26,5112.0,103.12,103.26,103.12,103.26,5112.0
2025-04-15 15:20:00,103.24,103.27,103.13,103.19,9063.0,103.24,103.27,103.13,103.19,9063.0
2025-04-15 15:25:00,103.18,103.18,103.0,103.12,11013.0,103.18,103.18,103.0,103.12,11013.0
2025-04-15 15:30:00,103.1,103.24,102.97,103.13,9424.0,103.1,103.24,102.97,103.13,9424.0
2025-04-15 15:35:00,103.14,103.2,103.01,103.1,9820.0,103.14,103.2,103.01,103.1,9820.0
2025-04-15 15:40:00,103.11,103.24,102.99,103.19,9905.0,103.11,103.24,102.99,103.19,9905.0
2025-04-15 15:45:00,103.15,103.22,103.0,103.22,14059.0,103.15,103.22,103.0,103.22,14059.0
2025-04-15 15:50:00,103.16,103.32,103.06,103.19,27915.0,103.16,103.32,103.06,103.19,27915.0
2025-04-15 15:55:00,103.13,103.16,103.0,103.1,112079.0,103.13,103.16,103.0,103.1,112079.0
2025-04-16 09:30:00,103.22,104.83,103.12,104.73,51882.0,103.22,104.83,103.12,104.73,51882.0
2025-04-16 09:35:00,104.72,104.72,104.02,104.02,26776.0,104.72,104.72,104.02,104.02,26776.0
2025-04-16 09:40:00,104.0,104.02,102.36,102.42,47874.0,104.0,104.02,102.36,102.42,47874.0
2025-04-16 09:45:00,102.64,103.41,102.59,103.24,14535.0,102.64,103.41,102.59,103.24,14535.0
2025-04-16 09:50:00,103.09,103.31,102.76,102.86,8731.0,103.09,103.31,102.76,102.86,8731.0
2025-04-16 09:55:00,102.79,103.53,102.48,102.92,14027.0,102.79,103.53,102.48,102.92,14027.0
2025-04-16 10:00:00,102.91,103.3,102.91,103.09,5298.0,102.91,103.3,102.91,103.09,5298.0
2025-04-16 10:05:00,103.13,103.51,102.92,103.06,7818.0,103.13,103.51,102.92,103.06,7818.0
2025-04-16 10:10:00,103.11,103.2,102.91,102.93,4529.0,103.11,103.2,102.91,102.93,4529.0
2025-04-16 10:15:00,103.04,103.18,102.76,102.77,3246.0,103.04,103.18,102.76,102.77,3246.0
2025-04-16 10:20:00,102.84,103.05,102.69,103.02,4282.0,102.84,103.05,102.69,103.02,4282.0
2025-04-16 10:25:00,103.07,103.18,102.91,103.13,7568.0,103.07,103.18,102.91,103.13,7568.0
2025-04-16 10:30:00,103.02,103.07,102.84,103.0,4815.0,103.02,103.07,102.84,103.0,4815.0
2025-04-16 10:35:00,103.0,103.14,102.88,103.05,3833.0,103.0,103.14,102.88,103.05,3833.0
2025-04-16 10:40:00,103.13,103.19,103.0,103.02,12441.0,103.13,103.19,103.0,103.02,12441.0
2025-04-16 10:45:00,103.09,103.18,103.0,103.13,5480.0,103.09,103.18,103.0,103.13,5480.0
2025-04-16 10:50:00,103.13,103.47,103.13,103.25,10396.0,103.13,103.47,103.13,103.25,10396.0
2025-04-16 10:55:00,103.22,103.47,103.22,103.47,1170.0,103.22,103.47,103.22,103.47,1170.0
2025-04-16 11:00:00,103.47,103.57,103.22,103.23,5061.0,103.47,103.57,103.22,103.23,5061.0
2025-04-16 11:05:00,103.3,103.4,103.27,103.4,1003.0,103.3,103.4,103.27,103.4,1003.0
2025-04-16 11:10:00,103.49,103.56,103.46,103.46,892.0,103.49,103.56,103.46,103.46,892.0
2025-04-16 11:15:00,103.6,103.79,103.4,103.61,4245.0,103.6,103.79,103.4,103.61,4245.0
2025-04-16 11:20:00,103.6,103.94,103.6,103.94,837.0,103.6,103.94,103.6,103.94,837.0
2025-04-16 11:25:00,104.09,104.13,103.84,104.04,8082.0,104.09,104.13,103.84,104.04,8082.0
2025-04-16 11:30:00,104.04,104.04,103.7,103.71,11253.0,104.04,104.04,103.7,103.71,11253.0
2025-04-16 11:35:00,103.67,103.67,103.57,103.65,3152.0,103.67,103.67,103.57,103.65,3152.0
2025-04-16 11:40:00,103.77,103.77,103.49,103.55,15586.0,103.77,103.77,103.49,103.55,15586.0
2025-04-16 11:45:00,103.63,103.64,103.46,103.54,1930.0,103.63,103.64,103.46,103.54,1930.0
2025-04-16 11:50:00,103.53,103.53,103.21,103.23,3941.0,103.53,103.53,103.21,103.23,3941.0
2025-04-16 11:55:00,103.26,103.45,103.17,103.2,4513.0,103.26,103.45,103.17,103.2,4513.0
2025-04-16 12:00:00,103.28,103.39,103.2,103.38,1006.0,103.28,103.39,103.2,103.38,1006.0
2025-04-16 12:05:00,103.35,103.35,103.17,103.25,2152.0,103.35,103.35,103.17,103.25,2152.0
2025-04-16 12:10:00,103.39,103.49,103.29,103.46,11365.0,103.39,103.49,103.29,103.46,11365.0
2025-04-16 12:15:00,103.36,103.45,103.29,103.43,5003.0,103.36,103.45,103.29,103.43,5003.0
2025-04-16 12:20:00,103.41,103.52,103.38,103.49,1709.0,103.41,103.52,103.38,103.49,1709.0
2025-04-16 12:25:00,103.47,103.52,103.34,103.37,5186.0,103.47,103.52,103.34,103.37,5186.0
2025-04-16 12:30:00,103.43,103.45,103.35,103.35,4543.0,103.43,103.45,103.35,103.35,4543.0
2025-04-16 12:35:00,103.35,103.35,103.17,103.17,1106.0,103.35,103.35,103.17,103.17,1106.0
2025-04-16 12:40:00,103.17,103.18,103.1,103.11,4106.0,103.17,103.18,103.1,103.11,4106.0
2025-04-16 12:45:00,103.16,103.21,103.13,103.21,3009.0,103.16,103.21,103.13,103.21,3009.0
2025-04-16 12:50:00,103.27,103.32,103.27,103.32,1234.0,103.27,103.32,103.27,103.32,1234.0
2025-04-16 12:55:00,103.34,103.34,103.32,103.33,1055.0,103.34,103.34,103.32,103.33,1055.0
2025-04-16 13:00:00,103.3,103.47,103.24,103.28,4764.0,103.3,103.47,103.24,103.28,4764.0
2025-04-16 13:05:00,103.28,103.47,103.27,103.31,1951.0,103.28,103.47,103.27,103.31,1951.0
2025-04-16 13:10:00,103.35,103.46,103.32,103.36,1486.0,103.35,103.46,103.32,103.36,1486.0
2025-04-16 13:15:00,103.39,103.51,103.39,103.51,1115.0,103.39,103.51,103.39,103.51,1115.0
2025-04-16 13:20:00,103.44,103.58,103.42,103.47,2237.0,103.44,103.58,103.42,103.47,2237.0
2025-04-16 13:25:00,103.42,103.54,103.4,103.53,1324.0,103.42,103.54,103.4,103.53,1324.0
2025-04-16 13:30:00,103.46,103.49,103.22,103.27,5824.0,103.46,103.49,103.22,103.27,5824.0
2025-04-16 13:35:00,103.27,103.29,102.98,103.03,4369.0,103.27,103.29,102.98,103.03,4369.0
2025-04-16 13:40:00,102.95,102.99,102.76,102.86,3277.0,102.95,102.99,102.76,102.86,3277.0
2025-04-16 13:45:00,102.86,102.87,102.67,102.81,3791.0,102.86,102.87,102.67,102.81,3791.0
2025-04-16 13:50:00,102.76,102.82,102.58,102.7,5017.0,102.76,102.82,102.58,102.7,5017.0
2025-04-16 13:55:00,102.7,102.7,102.48,102.48,5781.0,102.7,102.7,102.48,102.48,5781.0
2025-04-16 14:00:00,102.55,102.77,102.46,102.61,3337.0,102.55,102.77,102.46,102.61,3337.0
2025-04-16 14:05:00,102.69,102.74,102.49,102.5,5552.0,102.69,102.74,102.49,102.5,5552.0
2025-04-16 14:10:00,102.62,102.86,102.61,102.81,2832.0,102.62,102.86,102.61,102.81,2832.0
2025-04-16 14:15:00,102.86,102.87,102.67,102.87,6718.0,102.86,102.87,102.67,102.87,6718.0
2025-04-16 14:20:00,102.88,103.21,102.79,103.2,5872.0,102.88,103.21,102.79,103.2,5872.0
2025-04-16 14:25:00,103.12,103.26,103.04,103.12,9448.0,103.12,103.26,103.04,103.12,9448.0
2025-04-16 14:30:00,103.06,103.09,102.91,103.01,18411.0,103.06,103.09,102.91,103.01,18411.0
2025-04-16 14:35:00,103.0,103.07,102.77,102.8,9323.0,103.0,103.07,102.77,102.8,9323.0
2025-04-16 14:40:00,102.79,102.85,102.63,102.72,11690.0,102.79,102.85,102.63,102.72,11690.0
2025-04-16 14:45:00,102.74,102.77,102.6,102.63,9438.0,102.74,102.77,102.6,102.63,9438.0
2025-04-16 14:50:00,102.63,102.68,102.55,102.63,13072.0,102.63,102.68,102.55,102.63,13072.0
2025-04-16 14:55:00,102.63,102.67,102.47,102.47,9936.0,102.63,102.67,102.47,102.47,9936.0
2025-04-16 15:00:00,102.51,102.58,102.23,102.23,11716.0,102.51,102.58,102.23,102.23,11716.0
2025-04-16 15:05:00,102.25,102.35,102.19,102.2,6774.0,102.25,102.35,102.19,102.2,6774.0
2025-04-16 15:10:00,102.24,102.37,102.02,102.28,13162.0,102.24,102.37,102.02,102.28,13162.0
2025-04-16 15:15:00,102.25,102.36,102.09,102.15,9031.0,102.25,102.36,102.09,102.15,9031.0
2025-04-16 15:20:00,102.12,102.16,101.95,101.96,6769.0,102.12,102.16,101.95,101.96,6769.0
2025-04-16 15:25:00,101.94,102.1,101.87,101.9,8476.0,101.94,102.1,101.87,101.9,8476.0
2025-04-16 15:30:00,102.04,102.26,102.0,102.16,9060.0,102.04,102.26,102.0,102.16,9060.0
2025-04-16 15:35:00,102.09,102.16,102.0,102.14,9232.0,102.09,102.16,102.0,102.14,9232.0
2025-04-16 15:40:00,102.14,102.39,102.14,102.28,9330.0,102.14,102.39,102.14,102.28,9330.0
2025-04-16 15:45:00,102.31,102.51,102.25,102.51,11502.0,102.31,102.51,102.25,102.51,11502.0
2025-04-16 15:50:00,102.56,102.85,102.34,102.77,21123.0,102.56,102.85,102.34,102.77,21123.0
2025-04-16 15:55:00,102.71,102.85,102.63,102.7,85142.0,102.71,102.85,102.63,102.7,85142.0
2025-04-17 09:30:00,102.63,103.14,101.78,102.52,131888.0,102.63,103.14,101.78,102.52,131888.0
2025-04-17 09:35:00,102.52,102.55,101.35,101.53,12054.0,102.52,102.55,101.35,101.53,12054.0
2025-04-17 09:40:00,101.48,102.1,101.36,102.03,4220.0,101.48,102.1,101.36,102.03,4220.0
2025-04-17 09:45:00,101.93,102.46,101.88,102.44,5358.0,101.93,102.46,101.88,102.44,5358.0
2025-04-17 09:50:00,102.46,102.7,102.3,102.62,6335.0,102.46,102.7,102.3,102.62,6335.0
2025-04-17 09:55:00,102.45,102.98,102.34,102.73,24887.0,102.45,102.98,102.34,102.73,24887.0
2025-04-17 10:00:00,102.73,103.04,102.36,102.62,48768.0,102.73,103.04,102.36,102.62,48768.0
2025-04-17 10:05:00,102.62,103.01,102.6,102.68,6239.0,102.62,103.01,102.6,102.68,6239.0
2025-04-17 10:10:00,102.79,103.04,102.46,102.81,48062.0,102.79,103.04,102.46,102.81,48062.0
2025-04-17 10:15:00,102.83,102.95,102.54,102.82,56378.0,102.83,102.95,102.54,102.82,56378.0
2025-04-17 10:20:00,102.79,102.9,102.65,102.77,4632.0,102.79,102.9,102.65,102.77,4632.0
2025-04-17 10:25:00,102.86,103.5,102.67,102.67,57575.0,102.86,103.5,102.67,102.67,57575.0
2025-04-17 10:30:00,102.68,102.85,102.45,102.63,13570.0,102.68,102.85,102.45,102.63,13570.0
2025-04-17 10:35:00,102.5,102.62,102.1,102.19,37208.0,102.5,102.62,102.1,102.19,37208.0
2025-04-17 10:40:00,102.19,102.7,102.19,102.54,4404.0,102.19,102.7,102.19,102.54,4404.0
2025-04-17 10:45:00,102.58,102.7,102.52,102.64,3685.0,102.58,102.7,102.52,102.64,3685.0
2025-04-17 10:50:00,102.51,102.52,102.38,102.41,952.0,102.51,102.52,102.38,102.41,952.0
2025-04-17 10:55:00,102.42,102.48,102.4,102.47,2436.0,102.42,102.48,102.4,102.47,2436.0
2025-04-17 11:00:00,102.47,102.68,102.47,102.5,2994.0,102.47,102.68,102.47,102.5,2994.0
2025-04-17 11:05:00,102.62,102.95,102.62,102.78,2353.0,102.62,102.95,102.62,102.78,2353.0
2025-04-17 11:10:00,102.75,103.0,102.75,102.98,1599.0,102.75,103.0,102.75,102.98,1599.0
2025-04-17 11:15:00,102.97,103.05,102.83,102.92,3665.0,102.97,103.05,102.83,102.92,3665.0
2025-04-17 11:20:00,102.94,102.99,102.73,102.99,4195.0,102.94,102.99,102.73,102.99,4195.0
2025-04-17 11:25:00,103.0,103.03,102.73,102.74,11591.0,103.0,103.03,102.73,102.74,11591.0
2025-04-17 11:30:00,102.86,103.02,102.86,102.87,1724.0,102.86,103.02,102.86,102.87,1724.0
2025-04-17 11:35:00,102.85,103.1,102.84,102.84,4629.0,102.85,103.1,102.84,102.84,4629.0
2025-04-17 11:40:00,103.01,103.01,102.64,102.64,2558.0,103.01,103.01,102.64,102.64,2558.0
2025-04-17 11:45:00,102.63,102.71,102.58,102.58,10427.0,102.63,102.71,102.58,102.58,10427.0
2025-04-17 11:50:00,102.48,102.69,102.38,102.48,2812.0,102.48,102.69,102.38,102.48,2812.0
2025-04-17 11:55:00,102.59,102.59,102.44,102.45,1836.0,102.59,102.59,102.44,102.45,1836.0
2025-04-17 12:00:00,102.52,102.89,102.27,102.31,6941.0,102.52,102.89,102.27,102.31,6941.0
2025-04-17 12:05:00,102.31,102.68,102.3,102.43,9655.0,102.31,102.68,102.3,102.43,9655.0
2025-04-17 12:10:00,102.29,102.44,102.13,102.13,8096.0,102.29,102.44,102.13,102.13,8096.0
2025-04-17 12:15:00,102.3,102.72,102.18,102.72,4232.0,102.3,102.72,102.18,102.72,4232.0
2025-04-17 12:20:00,102.54,102.88,102.54,102.82,8513.0,102.54,102.88,102.54,102.82,8513.0
2025-04-17 12:25:00,102.94,102.94,102.75,102.93,1028.0,102.94,102.94,102.75,102.93,1028.0
2025-04-17 12:30:00,102.88,103.15,102.86,103.11,4205.0,102.88,103.15,102.86,103.11,4205.0
2025-04-17 12:35:00,103.18,103.18,102.57,102.69,14069.0,103.18,103.18,102.57,102.69,14069.0
2025-04-17 12:40:00,102.68,102.7,102.48,102.56,15190.0,102.68,102.7,102.48,102.56,15190.0
2025-04-17 12:45:00,102.58,102.82,102.55,102.71,6049.0,102.58,102.82,102.55,102.71,6049.0
2025-04-17 12:50:00,102.78,102.93,102.77,102.86,2237.0,102.78,102.93,102.77,102.86,2237.0
2025-04-17 12:55:00,102.79,102.92,102.66,102.66,11469.0,102.79,102.92,102.66,102.66,11469.0
2025-04-17 13:00:00,102.74,102.92,102.64,102.65,1537.0,102.74,102.92,102.64,102.65,1537.0
2025-04-17 13:05:00,102.67,102.8,102.65,102.75,4150.0,102.67,102.8,102.65,102.75,4150.0
2025-04-17 13:10:00,102.68,102.72,102.54,102.68,9757.0,102.68,102.72,102.54,102.68,9757.0
2025-04-17 13:15:00,102.65,102.66,102.5,102.62,12796.0,102.65,102.66,102.5,102.62,12796.0
2025-04-17 13:20:00,102.62,102.68,102.52,102.68,22304.0,102.62,102.68,102.52,102.68,22304.0
2025-04-17 13:25:00,102.69,102.77,102.51,102.61,19184.0,102.69,102.77,102.51,102.61,19184.0
2025-04-17 13:30:00,102.61,102.82,102.61,102.82,10276.0,102.61,102.82,102.61,102.82,10276.0
2025-04-17 13:35:00,102.82,102.88,102.66,102.74,9397.0,102.82,102.88,102.66,102.74,9397.0
2025-04-17 13:40:00,102.8,102.8,102.6,102.73,2237.0,102.8,102.8,102.6,102.73,2237.0
2025-04-17 13:45:00,102.73,103.0,102.71,102.85,4497.0,102.73,103.0,102.71,102.85,4497.0
2025-04-17 13:50:00,102.89,103.02,102.81,102.98,4464.0,102.89,103.02,102.81,102.98,4464.0
2025-04-17 13:55:00,103.06,103.06,102.71,102.73,3358.0,103.06,103.06,102.71,102.73,3358.0
2025-04-17 14:00:00,102.72,102.77,102.58,102.71,6831.0,102.72,102.77,102.58,102.71,6831.0
2025-04-17 14:05:00,102.85,102.86,102.73,102.83,6163.0,102.85,102.86,102.73,102.83,6163.0
2025-04-17 14:10:00,102.81,102.82,102.63,102.67,5134.0,102.81,102.82,102.63,102.67,5134.0
2025-04-17 14:15:00,102.76,102.99,102.73,102.87,4487.0,102.76,102.99,102.73,102.87,4487.0
2025-04-17 14:20:00,102.8,102.86,102.79,102.86,1400.0,102.8,102.86,102.79,102.86,1400.0
2025-04-17 14:25:00,102.9,102.94,102.77,102.77,5967.0,102.9,102.94,102.77,102.77,5967.0
2025-04-17 14:30:00,102.79,103.03,102.79,102.83,4013.0,102.79,103.03,102.79,102.83,4013.0
2025-04-17 14:35:00,102.92,102.92,102.77,102.77,6576.0,102.92,102.92,102.77,102.77,6576.0
2025-04-17 14:40:00,102.83,102.85,102.71,102.78,10514.0,102.83,102.85,102.71,102.78,10514.0
2025-04-17 14:45:00,102.78,102.95,102.61,102.77,12838.0,102.78,102.95,102.61,102.77,12838.0
2025-04-17 14:50:00,102.68,102.77,102.51,102.6,7591.0,102.68,102.77,102.51,102.6,7591.0
2025-04-17 14:55:00,102.59,102.63,102.49,102.53,3853.0,102.59,102.63,102.49,102.53,3853.0
2025-04-17 15:00:00,102.48,102.59,102.47,102.52,5550.0,102.48,102.59,102.47,102.52,5550.0
2025-04-17 15:05:00,102.48,102.48,102.32,102.4,5662.0,102.48,102.48,102.32,102.4,5662.0
2025-04-17 15:10:00,102.4,102.49,102.26,102.31,14757.0,102.4,102.49,102.26,102.31,14757.0
2025-04-17 15:15:00,102.31,102.37,102.2,102.34,6412.0,102.31,102.37,102.2,102.34,6412.0
2025-04-17 15:20:00,102.34,102.4,102.13,102.36,16853.0,102.34,102.4,102.13,102.36,16853.0
2025-04-17 15:25:00,102.34,102.51,102.23,102.44,11401.0,102.34,102.51,102.23,102.44,11401.0
2025-04-17 15:30:00,102.5,102.69,102.5,102.61,11791.0,102.5,102.69,102.5,102.61,11791.0
2025-04-17 15:35:00,102.61,102.65,102.42,102.56,8987.0,102.61,102.65,102.42,102.56,8987.0
2025-04-17 15:40:00,102.54,102.74,102.47,102.66,13595.0,102.54,102.74,102.47,102.66,13595.0
2025-04-17 15:45:00,102.65,102.66,102.37,102.41,20504.0,102.65,102.66,102.37,102.41,20504.0
2025-04-17 15:50:00,102.34,102.59,102.19,102.59,22063.0,102.34,102.59,102.19,102.59,22063.0
2025-04-17 15:55:00,102.56,102.57,102.25,102.49,90422.0,102.56,102.57,102.25,102.49,90422.0
2025-04-21 09:30:00,101.85,102.04,100.58,101.37,31316.0,101.85,102.04,100.58,101.37,31316.0
2025-04-21 09:35:00,101.37,102.04,101.09,101.83,10904.0,101.37,102.04,101.09,101.83,10904.0
2025-04-21 09:40:00,101.81,101.81,101.39,101.39,2200.0,101.81,101.81,101.39,101.39,2200.0
2025-04-21 09:45:00,101.44,101.44,100.8,101.28,14163.0,101.44,101.44,100.8,101.28,14163.0
2025-04-21 09:50:00,101.22,101.29,100.96,101.23,4170.0,101.22,101.29,100.96,101.23,4170.0
2025-04-21 09:55:00,101.19,101.36,101.14,101.26,4350.0,101.19,101.36,101.14,101.26,4350.0
2025-04-21 10:00:00,101.27,101.5,101.24,101.48,10124.0,101.27,101.5,101.24,101.48,10124.0
2025-04-21 10:05:00,101.48,101.61,101.34,101.34,10708.0,101.48,101.61,101.34,101.34,10708.0
2025-04-21 10:10:00,101.45,101.53,101.28,101.33,12586.0,101.45,101.53,101.28,101.33,12586.0
2025-04-21 10:15:00,101.27,101.39,101.0,101.06,36934.0,101.27,101.39,101.0,101.06,36934.0
2025-04-21 10:20:00,101.14,101.14,100.88,100.89,14962.0,101.14,101.14,100.88,100.89,14962.0
2025-04-21 10:25:00,100.9,100.99,100.76,100.76,12792.0,100.9,100.99,100.76,100.76,12792.0
2025-04-21 10:30:00,100.76,100.79,100.6,100.62,10294.0,100.76,100.79,100.6,100.62,10294.0
2025-04-21 10:35:00,100.64,101.06,100.64,101.0,8078.0,100.64,101.06,100.64,101.0,8078.0
2025-04-21 10:40:00,101.02,101.02,100.66,100.66,8203.0,101.02,101.02,100.66,100.66,8203.0
2025-04-21 10:45:00,100.66,100.66,100.48,100.49,7033.0,100.66,100.66,100.48,100.49,7033.0
2025-04-21 10:50:00,100.56,100.62,100.46,100.56,13820.0,100.56,100.62,100.46,100.56,13820.0
2025-04-21 10:55:00,100.57,100.58,100.38,100.43,16601.0,100.57,100.58,100.38,100.43,16601.0
2025-04-21 11:00:00,100.43,100.43,100.21,100.3,26487.0,100.43,100.43,100.21,100.3,26487.0
2025-04-21 11:05:00,100.26,100.38,100.1,100.13,41159.0,100.26,100.38,100.1,100.13,41159.0
2025-04-21 11:10:00,100.13,100.18,100.0,100.14,24326.0,100.13,100.18,100.0,100.14,24326.0
2025-04-21 11:15:00,100.08,100.19,100.02,100.1,7801.0,100.08,100.19,100.02,100.1,7801.0
2025-04-21 11:20:00,100.06,100.13,99.84,99.95,34833.0,100.06,100.13,99.84,99.95,34833.0
2025-04-21 11:25:00,99.98,99.99,99.56,99.64,8265.0,99.98,99.99,99.56,99.64,8265.0
2025-04-21 11:30:00,99.65,99.76,99.57,99.63,28260.0,99.65,99.76,99.57,99.63,28260.0
2025-04-21 11:35:00,99.62,99.62,99.42,99.57,8481.0,99.62,99.62,99.42,99.57,8481.0
2025-04-21 11:40:00,99.52,99.57,99.36,99.45,5673.0,99.52,99.57,99.36,99.45,5673.0
2025-04-21 11:45:00,99.47,99.47,99.14,99.2,5926.0,99.47,99.47,99.14,99.2,5926.0
2025-04-21 11:50:00,99.17,99.41,99.12,99.36,6707.0,99.17,99.41,99.12,99.36,6707.0
2025-04-21 11:55:00,99.4,99.43,99.29,99.37,7471.0,99.4,99.43,99.29,99.37,7471.0
2025-04-21 12:00:00,99.39,99.56,99.38,99.56,15363.0,99.39,99.56,99.38,99.56,15363.0
2025-04-21 12:05:00,99.57,99.68,99.5,99.6,7042.0,99.57,99.68,99.5,99.6,7042.0
2025-04-21 12:10:00,99.56,99.67,99.47,99.67,8850.0,99.56,99.67,99.47,99.67,8850.0
2025-04-21 12:15:00,99.65,99.65,99.46,99.56,7236.0,99.65,99.65,99.46,99.56,7236.0
2025-04-21 12:20:00,99.53,99.74,99.52,99.74,9601.0,99.53,99.74,99.52,99.74,9601.0
2025-04-21 12:25:00,99.74,99.76,99.51,99.55,7774.0,99.74,99.76,99.51,99.55,7774.0
2025-04-21 12:30:00,99.55,99.71,99.53,99.71,7363.0,99.55,99.71,99.53,99.71,7363.0
2025-04-21 12:35:00,99.72,99.84,99.69,99.79,6872.0,99.72,99.84,99.69,99.79,6872.0
2025-04-21 12:40:00,99.79,99.83,99.72,99.75,6028.0,99.79,99.83,99.72,99.75,6028.0
2025-04-21 12:45:00,99.75,99.81,99.65,99.69,4493.0,99.75,99.81,99.65,99.69,4493.0
2025-04-21 12:50:00,99.7,99.7,99.49,99.7,12791.0,99.7,99.7,99.49,99.7,12791.0
2025-04-21 12:55:00,99.65,99.91,99.64,99.91,13100.0,99.65,99.91,99.64,99.91,13100.0
2025-04-21 13:00:00,99.9,99.98,99.76,99.89,24416.0,99.9,99.98,99.76,99.89,24416.0
2025-04-21 13:05:00,99.87,99.91,99.84,99.9,4094.0,99.87,99.91,99.84,99.9,4094.0
2025-04-21 13:10:00,99.91,99.91,99.8,99.9,8091.0,99.91,99.91,99.8,99.9,8091.0
2025-04-21 13:15:00,99.86,100.05,99.82,99.93,44951.0,99.86,100.05,99.82,99.93,44951.0
2025-04-21 13:20:00,99.93,100.12,99.93,100.04,8585.0,99.93,100.12,99.93,100.04,8585.0
2025-04-21 13:25:00,100.0,100.19,99.98,100.13,11141.0,100.0,100.19,99.98,100.13,11141.0
2025-04-21 13:30:00,100.12,100.28,100.07,100.15,13208.0,100.12,100.28,100.07,100.15,13208.0
2025-04-21 13:35:00,100.22,100.37,100.18,100.29,11549.0,100.22,100.37,100.18,100.29,11549.0
2025-04-21 13:40:00,100.31,100.46,100.21,100.26,21924.0,100.31,100.46,100.21,100.26,21924.0
2025-04-21 13:45:00,100.28,100.33,100.21,100.21,15425.0,100.28,100.33,100.21,100.21,15425.0
2025-04-21 13:50:00,100.21,100.32,100.19,100.27,9873.0,100.21,100.32,100.19,100.27,9873.0
2025-04-21 13:55:00,100.27,100.29,100.08,100.11,16675.0,100.27,100.29,100.08,100.11,16675.0
2025-04-21 14:00:00,100.12,100.12,99.96,100.09,20755.0,100.12,100.12,99.96,100.09,20755.0
2025-04-21 14:05:00,100.06,100.16,100.01,100.08,13812.0,100.06,100.16,100.01,100.08,13812.0
2025-04-21 14:10:00,100.07,100.2,100.03,100.2,12454.0,100.07,100.2,100.03,100.2,12454.0
2025-04-21 14:15:00,100.14,100.2,99.69,99.7,19882.0,100.14,100.2,99.69,99.7,19882.0
2025-04-21 14:20:00,99.58,99.79,99.51,99.79,8348.0,99.58,99.79,99.51,99.79,8348.0
2025-04-21 14:25:00,99.78,99.78,99.64,99.65,8536.0,99.78,99.78,99.64,99.65,8536.0
2025-04-21 14:30:00,99.72,99.86,99.68,99.81,13649.0,99.72,99.86,99.68,99.81,13649.0
2025-04-21 14:35:00,99.78,99.9,99.73,99.82,6715.0,99.78,99.9,99.73,99.82,6715.0
2025-04-21 14:40:00,99.83,99.85,99.49,99.5,8764.0,99.83,99.85,99.49,99.5,8764.0
2025-04-21 14:45:00,99.5,99.6,99.48,99.56,12877.0,99.5,99.6,99.48,99.56,12877.0
2025-04-21 14:50:00,99.57,99.59,99.48,99.53,6928.0,99.57,99.59,99.48,99.53,6928.0
2025-04-21 14:55:00,99.51,99.55,99.41,99.41,15974.0,99.51,99.55,99.41,99.41,15974.0
2025-04-21 15:00:00,99.43,99.52,99.42,99.49,6368.0,99.43,99.52,99.42,99.49,6368.0
2025-04-21 15:05:00,99.5,99.58,99.35,99.39,8958.0,99.5,99.58,99.35,99.39,8958.0
2025-04-21 15:10:00,99.39,99.52,99.38,99.46,8739.0,99.39,99.52,99.38,99.46,8739.0
2025-04-21 15:15:00,99.43,99.62,99.38,99.57,12435.0,99.43,99.62,99.38,99.57,12435.0
2025-04-21 15:20:00,99.55,99.56,99.38,99.44,19469.0,99.55,99.56,99.38,99.44,19469.0
2025-04-21 15:25:00,99.44,99.71,99.4,99.6,30167.0,99.44,99.71,99.4,99.6,30167.0
2025-04-21 15:30:00,99.61,99.76,99.57,99.69,24307.0,99.61,99.76,99.57,99.69,24307.0
2025-04-21 15:35:00,99.69,99.9,99.63,99.83,28427.0,99.69,99.9,99.63,99.83,28427.0
2025-04-21 15:40:00,99.84,100.0,99.81,99.9,27001.0,99.84,100.0,99.81,99.9,27001.0
2025-04-21 15:45:00,99.9,100.11,99.78,100.06,33797.0,99.9,100.11,99.78,100.06,33797.0
2025-04-21 15:50:00,100.02,100.38,99.88,100.2,46133.0,100.02,100.38,99.88,100.2,46133.0
2025-04-21 15:55:00,100.17,100.38,100.13,100.25,179649.0,100.17,100.38,100.13,100.25,179649.0
2025-04-22 09:30:00,102.0,102.44,101.39,101.72,27980.0,102.0,102.44,101.39,101.72,27980.0
2025-04-22 09:35:00,101.88,102.13,101.32,101.65,10374.0,101.88,102.13,101.32,101.65,10374.0
2025-04-22 09:40:00,101.95,102.66,101.75,102.48,13146.0,101.95,102.66,101.75,102.48,13146.0
2025-04-22 09:45:00,102.48,102.68,102.13,102.16,12373.0,102.48,102.68,102.13,102.16,12373.0
2025-04-22 09:50:00,101.95,101.95,101.2,101.23,32879.0,101.95,101.95,101.2,101.23,32879.0
2025-04-22 09:55:00,101.3,102.04,101.22,101.93,10509.0,101.3,102.04,101.22,101.93,10509.0
2025-04-22 10:00:00,101.9,102.19,101.87,102.07,12124.0,101.9,102.19,101.87,102.07,12124.0
2025-04-22 10:05:00,102.03,102.25,101.94,102.14,10605.0,102.03,102.25,101.94,102.14,10605.0
2025-04-22 10:10:00,102.09,102.19,101.99,102.09,12192.0,102.09,102.19,101.99,102.09,12192.0
2025-04-22 10:15:00,102.09,102.09,101.76,101.95,8059.0,102.09,102.09,101.76,101.95,8059.0
2025-04-22 10:20:00,101.93,102.02,101.83,101.92,9478.0,101.93,102.02,101.83,101.92,9478.0
2025-04-22 10:25:00,101.81,101.81,101.57,101.57,11392.0,101.81,101.81,101.57,101.57,11392.0
2025-04-22 10:30:00,101.63,101.79,101.53,101.58,14019.0,101.63,101.79,101.53,101.58,14019.0
2025-04-22 10:35:00,101.61,101.8,101.55,101.67,8051.0,101.61,101.8,101.55,101.67,8051.0
2025-04-22 10:40:00,101.63,101.63,101.41,101.59,18661.0,101.63,101.63,101.41,101.59,18661.0
2025-04-22 10:45:00,101.6,101.85,101.5,101.57,12331.0,101.6,101.85,101.5,101.57,12331.0
2025-04-22 10:50:00,101.57,101.62,101.49,101.62,5574.0,101.57,101.62,101.49,101.62,5574.0
2025-04-22 10:55:00,101.63,101.93,101.57,101.86,7996.0,101.63,101.93,101.57,101.86,7996.0
2025-04-22 11:00:00,101.86,102.07,101.85,102.07,10976.0,101.86,102.07,101.85,102.07,10976.0
2025-04-22 11:05:00,102.07,102.14,102.05,102.14,10708.0,102.07,102.14,102.05,102.14,10708.0
2025-04-22 11:10:00,102.23,102.24,102.17,102.21,10019.0,102.23,102.24,102.17,102.21,10019.0
2025-04-22 11:15:00,102.27,102.33,102.18,102.18,11444.0,102.27,102.33,102.18,102.18,11444.0
2025-04-22 11:20:00,102.17,102.41,102.1,102.37,9978.0,102.17,102.41,102.1,102.37,9978.0
2025-04-22 11:25:00,102.37,102.54,102.34,102.39,27886.0,102.37,102.54,102.34,102.39,27886.0
2025-04-22 11:30:00,102.45,102.45,102.34,102.38,9624.0,102.45,102.45,102.34,102.38,9624.0
2025-04-22 11:35:00,102.38,102.44,102.26,102.26,12596.0,102.38,102.44,102.26,102.26,12596.0
2025-04-22 11:40:00,102.31,102.41,102.11,102.19,10118.0,102.31,102.41,102.11,102.19,10118.0
2025-04-22 11:45:00,102.16,102.18,101.93,101.94,11007.0,102.16,102.18,101.93,101.94,11007.0
2025-04-22 11:50:00,101.94,102.1,101.93,102.0,9274.0,101.94,102.1,101.93,102.0,9274.0
2025-04-22 11:55:00,102.03,102.17,101.9,102.04,25269.0,102.03,102.17,101.9,102.04,25269.0
2025-04-22 12:00:00,102.13,103.07,102.08,102.95,24710.0,102.13,103.07,102.08,102.95,24710.0
2025-04-22 12:05:00,102.84,103.23,102.84,103.04,65833.0,102.84,103.23,102.84,103.04,65833.0
2025-04-22 12:10:00,103.11,103.48,103.04,103.31,8016.0,103.11,103.48,103.04,103.31,8016.0
2025-04-22 12:15:00,103.36,103.63,103.25,103.62,25188.0,103.36,103.63,103.25,103.62,25188.0
2025-04-22 12:20:00,103.56,103.78,103.53,103.78,7689.0,103.56,103.78,103.53,103.78,7689.0
2025-04-22 12:25:00,103.73,103.85,103.64,103.79,11334.0,103.73,103.85,103.64,103.79,11334.0
2025-04-22 12:30:00,103.75,103.86,103.57,103.8,14092.0,103.75,103.86,103.57,103.8,14092.0
2025-04-22 12:35:00,103.85,103.94,103.61,103.61,33473.0,103.85,103.94,103.61,103.61,33473.0
2025-04-22 12:40:00,103.57,103.68,103.46,103.68,10166.0,103.57,103.68,103.46,103.68,10166.0
2025-04-22 12:45:00,103.61,103.74,103.58,103.63,14403.0,103.61,103.74,103.58,103.63,14403.0
2025-04-22 12:50:00,103.59,103.59,103.33,103.49,8943.0,103.59,103.59,103.33,103.49,8943.0
2025-04-22 12:55:00,103.49,103.6,103.39,103.51,9462.0,103.49,103.6,103.39,103.51,9462.0
2025-04-22 13:00:00,103.51,103.6,103.47,103.54,9817.0,103.51,103.6,103.47,103.54,9817.0
2025-04-22 13:05:00,103.56,103.68,103.43,103.59,15848.0,103.56,103.68,103.43,103.59,15848.0
2025-04-22 13:10:00,103.5,103.5,103.0,103.07,8826.0,103.5,103.5,103.0,103.07,8826.0
2025-04-22 13:15:00,103.03,103.03,102.69,102.85,17658.0,103.03,103.03,102.69,102.85,17658.0
2025-04-22 13:20:00,102.74,102.74,102.26,102.43,8198.0,102.74,102.74,102.26,102.43,8198.0
2025-04-22 13:25:00,102.39,102.76,102.24,102.3,10037.0,102.39,102.76,102.24,102.3,10037.0
2025-04-22 13:30:00,102.4,102.47,102.2,102.47,12481.0,102.4,102.47,102.2,102.47,12481.0
2025-04-22 13:35:00,102.47,102.69,102.47,102.69,5200.0,102.47,102.69,102.47,102.69,5200.0
2025-04-22 13:40:00,102.67,102.75,102.5,102.61,3236.0,102.67,102.75,102.5,102.61,3236.0
2025-04-22 13:45:00,102.6,102.6,102.38,102.42,4533.0,102.6,102.6,102.38,102.42,4533.0
2025-04-22 13:50:00,102.42,102.48,102.26,102.35,3100.0,102.42,102.48,102.26,102.35,3100.0
2025-04-22 13:55:00,102.35,102.35,102.16,102.16,5551.0,102.35,102.35,102.16,102.16,5551.0
2025-04-22 14:00:00,102.17,102.49,102.15,102.49,6165.0,102.17,102.49,102.15,102.49,6165.0
2025-04-22 14:05:00,102.57,102.67,102.5,102.5,6921.0,102.57,102.67,102.5,102.5,6921.0
2025-04-22 14:10:00,102.56,102.66,102.5,102.66,5808.0,102.56,102.66,102.5,102.66,5808.0
2025-04-22 14:15:00,102.7,102.77,102.56,102.67,15739.0,102.7,102.77,102.56,102.67,15739.0
2025-04-22 14:20:00,102.65,102.76,102.52,102.69,12204.0,102.65,102.76,102.52,102.69,12204.0
2025-04-22 14:25:00,102.68,102.73,102.61,102.72,4520.0,102.68,102.73,102.61,102.72,4520.0
2025-04-22 14:30:00,102.77,102.78,102.5,102.73,6607.0,102.77,102.78,102.5,102.73,6607.0
2025-04-22 14:35:00,102.69,102.92,102.64,102.66,7797.0,102.69,102.92,102.64,102.66,7797.0
2025-04-22 14:40:00,102.72,102.8,102.69,102.73,1750.0,102.72,102.8,102.69,102.73,1750.0
2025-04-22 14:45:00,102.8,102.98,102.77,102.92,8659.0,102.8,102.98,102.77,102.92,8659.0
2025-04-22 14:50:00,102.94,103.12,102.91,102.91,6600.0,102.94,103.12,102.91,102.91,6600.0
2025-04-22 14:55:00,102.96,103.06,102.9,102.95,6168.0,102.96,103.06,102.9,102.95,6168.0
2025-04-22 15:00:00,103.03,103.19,102.95,103.09,9079.0,103.03,103.19,102.95,103.09,9079.0
2025-04-22 15:05:00,103.1,103.13,102.92,103.01,7200.0,103.1,103.13,102.92,103.01,7200.0
2025-04-22 15:10:00,102.98,102.99,102.77,102.77,15378.0,102.98,102.99,102.77,102.77,15378.0
2025-04-22 15:15:00,102.86,102.9,102.64,102.79,10424.0,102.86,102.9,102.64,102.79,10424.0
2025-04-22 15:20:00,102.74,102.75,102.43,102.54,8883.0,102.74,102.75,102.43,102.54,8883.0
2025-04-22 15:25:00,102.62,102.64,102.42,102.52,14302.0,102.62,102.64,102.42,102.52,14302.0
2025-04-22 15:30:00,102.53,102.71,102.52,102.66,10008.0,102.53,102.71,102.52,102.66,10008.0
2025-04-22 15:35:00,102.59,102.74,102.55,102.62,14301.0,102.59,102.74,102.55,102.62,14301.0
2025-04-22 15:40:00,102.61,102.99,102.61,102.95,17861.0,102.61,102.99,102.61,102.95,17861.0
2025-04-22 15:45:00,102.92,103.05,102.88,102.98,22756.0,102.92,103.05,102.88,102.98,22756.0
2025-04-22 15:50:00,102.97,103.08,102.78,102.87,56122.0,102.97,103.08,102.78,102.87,56122.0
2025-04-22 15:55:00,102.82,102.91,102.71,102.83,167312.0,102.82,102.91,102.71,102.83,167312.0
2025-04-23 09:30:00,106.67,108.29,106.24,108.2,57057.0,106.67,108.29,106.24,108.2,57057.0
2025-04-23 09:35:00,107.83,108.22,106.87,108.0,8681.0,107.83,108.22,106.87,108.0,8681.0
2025-04-23 09:40:00,108.05,109.37,108.03,108.84,31252.0,108.05,109.37,108.03,108.84,31252.0
2025-04-23 09:45:00,108.99,109.45,108.99,109.0,14247.0,108.99,109.45,108.99,109.0,14247.0
2025-04-23 09:50:00,108.94,109.62,108.87,109.02,20097.0,108.94,109.62,108.87,109.02,20097.0
2025-04-23 09:55:00,108.91,108.96,108.57,108.8,22681.0,108.91,108.96,108.57,108.8,22681.0
2025-04-23 10:00:00,108.64,109.37,108.32,108.58,25313.0,108.64,109.37,108.32,108.58,25313.0
2025-04-23 10:05:00,108.4,108.69,108.11,108.11,23411.0,108.4,108.69,108.11,108.11,23411.0
2025-04-23 10:10:00,108.18,108.18,107.75,107.77,9819.0,108.18,108.18,107.75,107.77,9819.0
2025-04-23 10:15:00,107.77,107.81,107.31,107.7,21066.0,107.77,107.81,107.31,107.7,21066.0
2025-04-23 10:20:00,107.65,107.66,107.25,107.48,15040.0,107.65,107.66,107.25,107.48,15040.0
2025-04-23 10:25:00,107.47,107.61,107.22,107.22,5784.0,107.47,107.61,107.22,107.22,5784.0
2025-04-23 10:30:00,107.22,107.83,107.21,107.82,12774.0,107.22,107.83,107.21,107.82,12774.0
2025-04-23 10:35:00,107.77,107.88,107.51,107.69,11653.0,107.77,107.88,107.51,107.69,11653.0
2025-04-23 10:40:00,107.65,107.86,107.34,107.59,13817.0,107.65,107.86,107.34,107.59,13817.0
2025-04-23 10:45:00,107.64,107.77,107.28,107.31,7369.0,107.64,107.77,107.28,107.31,7369.0
2025-04-23 10:50:00,107.45,107.6,107.31,107.48,6477.0,107.45,107.6,107.31,107.48,6477.0
2025-04-23 10:55:00,107.43,107.57,107.33,107.49,13842.0,107.43,107.57,107.33,107.49,13842.0
2025-04-23 11:00:00,107.52,107.74,107.19,107.44,12385.0,107.52,107.74,107.19,107.44,12385.0
2025-04-23 11:05:00,107.44,107.57,107.09,107.09,12763.0,107.44,107.57,107.09,107.09,12763.0
2025-04-23 11:10:00,107.2,107.2,106.98,107.09,14808.0,107.2,107.2,106.98,107.09,14808.0
2025-04-23 11:15:00,107.16,107.21,106.83,106.88,7868.0,107.16,107.21,106.83,106.88,7868.0
2025-04-23 11:20:00,106.89,107.02,106.4,106.58,27564.0,106.89,107.02,106.4,106.58,27564.0
2025-04-23 11:25:00,106.6,106.8,106.27,106.44,26668.0,106.6,106.8,106.27,106.44,26668.0
2025-04-23 11:30:00,106.47,106.6,105.8,105.99,20233.0,106.47,106.6,105.8,105.99,20233.0
2025-04-23 11:35:00,106.13,106.16,105.92,106.1,5384.0,106.13,106.16,105.92,106.1,5384.0
2025-04-23 11:40:00,106.15,106.24,105.86,105.95,4363.0,106.15,106.24,105.86,105.95,4363.0
2025-04-23 11:45:00,105.86,105.89,105.3,105.37,5539.0,105.86,105.89,105.3,105.37,5539.0
2025-04-23 11:50:00,105.44,105.69,105.35,105.65,4713.0,105.44,105.69,105.35,105.65,4713.0
2025-04-23 11:55:00,105.71,105.89,105.55,105.78,6671.0,105.71,105.89,105.55,105.78,6671.0
2025-04-23 12:00:00,105.74,105.84,105.65,105.81,5726.0,105.74,105.84,105.65,105.81,5726.0
2025-04-23 12:05:00,105.81,105.86,105.5,105.58,3847.0,105.81,105.86,105.5,105.58,3847.0
2025-04-23 12:10:00,105.52,105.67,105.18,105.46,5588.0,105.52,105.67,105.18,105.46,5588.0
2025-04-23 12:15:00,105.32,105.48,104.91,104.92,6254.0,105.32,105.48,104.91,104.92,6254.0
2025-04-23 12:20:00,104.97,105.03,104.83,104.92,7575.0,104.97,105.03,104.83,104.92,7575.0
2025-04-23 12:25:00,104.9,105.21,104.82,105.18,6384.0,104.9,105.21,104.82,105.18,6384.0
2025-04-23 12:30:00,105.24,105.38,105.22,105.37,5337.0,105.24,105.38,105.22,105.37,5337.0
2025-04-23 12:35:00,105.43,105.79,105.37,105.75,8619.0,105.43,105.79,105.37,105.75,8619.0
2025-04-23 12:40:00,105.62,105.82,105.62,105.71,2903.0,105.62,105.82,105.62,105.71,2903.0
2025-04-23 12:45:00,105.7,105.7,105.33,105.42,3217.0,105.7,105.7,105.33,105.42,3217.0
2025-04-23 12:50:00,105.37,105.56,105.36,105.54,2762.0,105.37,105.56,105.36,105.54,2762.0
2025-04-23 12:55:00,105.55,106.07,105.55,105.93,9268.0,105.55,106.07,105.55,105.93,9268.0
2025-04-23 13:00:00,105.9,106.16,105.66,106.08,11028.0,105.9,106.16,105.66,106.08,11028.0
2025-04-23 13:05:00,106.13,106.24,106.06,106.09,10847.0,106.13,106.24,106.06,106.09,10847.0
2025-04-23 13:10:00,106.1,106.3,106.1,106.24,13333.0,106.1,106.3,106.1,106.24,13333.0
2025-04-23 13:15:00,106.24,106.37,106.2,106.32,15872.0,106.24,106.37,106.2,106.32,15872.0
2025-04-23 13:20:00,106.35,106.38,106.2,106.27,12655.0,106.35,106.38,106.2,106.27,12655.0
2025-04-23 13:25:00,106.27,106.35,106.08,106.11,7172.0,106.27,106.35,106.08,106.11,7172.0
2025-04-23 13:30:00,106.14,106.25,105.93,105.98,15783.0,106.14,106.25,105.93,105.98,15783.0
2025-04-23 13:35:00,105.91,105.99,105.75,105.86,15250.0,105.91,105.99,105.75,105.86,15250.0
2025-04-23 13:40:00,105.87,106.06,105.73,106.06,18238.0,105.87,106.06,105.73,106.06,18238.0
2025-04-23 13:45:00,106.02,106.02,105.78,105.87,27975.0,106.02,106.02,105.78,105.87,27975.0
2025-04-23 13:50:00,105.87,106.17,105.74,106.13,8622.0,105.87,106.17,105.74,106.13,8622.0
2025-04-23 13:55:00,106.19,106.32,106.14,106.15,5708.0,106.19,106.32,106.14,106.15,5708.0
2025-04-23 14:00:00,106.14,106.23,105.66,105.81,7222.0,106.14,106.23,105.66,105.81,7222.0
2025-04-23 14:05:00,105.87,105.91,105.71,105.77,4320.0,105.87,105.91,105.71,105.77,4320.0
2025-04-23 14:10:00,105.77,105.93,105.61,105.82,11161.0,105.77,105.93,105.61,105.82,11161.0
2025-04-23 14:15:00,105.82,106.13,105.78,106.06,9127.0,105.82,106.13,105.78,106.06,9127.0
2025-04-23 14:20:00,106.05,106.16,105.93,105.96,8758.0,106.05,106.16,105.93,105.96,8758.0
2025-04-23 14:25:00,105.98,106.01,105.55,105.55,4279.0,105.98,106.01,105.55,105.55,4279.0
2025-04-23 14:30:00,105.67,105.79,105.59,105.6,4833.0,105.67,105.79,105.59,105.6,4833.0
2025-04-23 14:35:00,105.67,105.67,105.38,105.48,10347.0,105.67,105.67,105.38,105.48,10347.0
2025-04-23 14:40:00,105.45,105.46,105.08,105.09,5032.0,105.45,105.46,105.08,105.09,5032.0
2025-04-23 14:45:00,105.06,105.15,105.01,105.06,6712.0,105.06,105.15,105.01,105.06,6712.0
2025-04-23 14:50:00,105.1,105.11,104.85,104.94,6443.0,105.1,105.11,104.85,104.94,6443.0
2025-04-23 14:55:00,104.87,105.2,104.87,105.09,8149.0,104.87,105.2,104.87,105.09,8149.0
2025-04-23 15:00:00,105.18,105.28,105.0,105.03,9958.0,105.18,105.28,105.0,105.03,9958.0
2025-04-23 15:05:00,105.08,105.22,105.05,105.1,6671.0,105.08,105.22,105.05,105.1,6671.0
2025-04-23 15:10:00,105.09,105.23,105.03,105.14,9586.0,105.09,105.23,105.03,105.14,9586.0
2025-04-23 15:15:00,105.14,105.17,104.98,105.04,13551.0,105.14,105.17,104.98,105.04,13551.0
2025-04-23 15:20:00,105.04,105.11,104.97,105.04,12972.0,105.04,105.11,104.97,105.04,12972.0
2025-04-23 15:25:00,105.04,105.28,104.95,105.09,13023.0,105.04,105.28,104.95,105.09,13023.0
2025-04-23 15:30:00,105.12,105.31,104.91,104.91,12790.0,105.12,105.31,104.91,104.91,12790.0
2025-04-23 15:35:00,104.95,105.03,104.76,104.94,10926.0,104.95,105.03,104.76,104.94,10926.0
2025-04-23 15:40:00,104.94,105.14,104.84,104.96,32819.0,104.94,105.14,104.84,104.96,32819.0
2025-04-23 15:45:00,104.97,105.06,104.75,105.04,17586.0,104.97,105.06,104.75,105.04,17586.0
2025-04-23 15:50:00,105.09,105.21,104.88,105.18,28916.0,105.09,105.21,104.88,105.18,28916.0
2025-04-23 15:55:00,105.2,105.23,104.96,104.96,158482.0,105.2,105.23,104.96,104.96,158482.0
2025-04-24 09:30:00,105.42,105.42,103.29,103.7,24868.0,105.42,105.42,103.29,103.7,24868.0
2025-04-24 09:35:00,103.55,104.15,103.16,104.0,10866.0,103.55,104.15,103.16,104.0,10866.0
2025-04-24 09:40:00,104.0,104.33,103.76,104.33,8150.0,104.0,104.33,103.76,104.33,8150.0
2025-04-24 09:45:00,104.19,104.37,104.16,104.28,4186.0,104.19,104.37,104.16,104.28,4186.0
2025-04-24 09:50:00,104.29,104.54,104.13,104.51,1669.0,104.29,104.54,104.13,104.51,1669.0
2025-04-24 09:55:00,104.5,104.74,104.43,104.45,6177.0,104.5,104.74,104.43,104.45,6177.0
2025-04-24 10:00:00,104.46,104.77,104.46,104.65,23363.0,104.46,104.77,104.46,104.65,23363.0
2025-04-24 10:05:00,104.65,104.96,104.57,104.75,23403.0,104.65,104.96,104.57,104.75,23403.0
2025-04-24 10:10:00,104.61,104.82,104.51,104.82,5621.0,104.61,104.82,104.51,104.82,5621.0
2025-04-24 10:15:00,104.76,104.93,104.75,104.93,3764.0,104.76,104.93,104.75,104.93,3764.0
2025-04-24 10:20:00,105.01,105.23,104.99,105.1,7747.0,105.01,105.23,104.99,105.1,7747.0
2025-04-24 10:25:00,105.13,105.38,105.03,105.37,4071.0,105.13,105.38,105.03,105.37,4071.0
2025-04-24 10:30:00,105.45,105.7,105.45,105.57,6682.0,105.45,105.7,105.45,105.57,6682.0
2025-04-24 10:35:00,105.57,105.9,105.57,105.84,5462.0,105.57,105.9,105.57,105.84,5462.0
2025-04-24 10:40:00,105.84,105.88,105.53,105.81,7841.0,105.84,105.88,105.53,105.81,7841.0
2025-04-24 10:45:00,105.77,105.84,105.6,105.62,4762.0,105.77,105.84,105.6,105.62,4762.0
2025-04-24 10:50:00,105.63,105.63,105.21,105.43,9285.0,105.63,105.63,105.21,105.43,9285.0
2025-04-24 10:55:00,105.52,105.6,105.45,105.6,2238.0,105.52,105.6,105.45,105.6,2238.0
2025-04-24 11:00:00,105.64,105.69,105.48,105.69,4245.0,105.64,105.69,105.48,105.69,4245.0
2025-04-24 11:05:00,105.67,105.68,105.58,105.63,1643.0,105.67,105.68,105.58,105.63,1643.0
2025-04-24 11:10:00,105.62,105.68,105.49,105.66,4068.0,105.62,105.68,105.49,105.66,4068.0
2025-04-24 11:15:00,105.69,105.77,105.54,105.54,3056.0,105.69,105.77,105.54,105.54,3056.0
2025-04-24 11:20:00,105.6,105.84,105.57,105.68,5641.0,105.6,105.84,105.57,105.68,5641.0
2025-04-24 11:25:00,105.7,105.76,105.58,105.73,4100.0,105.7,105.76,105.58,105.73,4100.0
2025-04-24 11:30:00,105.68,105.82,105.61,105.82,5591.0,105.68,105.82,105.61,105.82,5591.0
2025-04-24 11:35:00,105.8,105.89,105.7,105.7,8988.0,105.8,105.89,105.7,105.7,8988.0
2025-04-24 11:40:00,105.65,105.9,105.65,105.79,5985.0,105.65,105.9,105.65,105.79,5985.0
2025-04-24 11:45:00,105.8,105.86,105.73,105.73,6478.0,105.8,105.86,105.73,105.73,6478.0
2025-04-24 11:50:00,105.75,106.03,105.71,105.98,7109.0,105.75,106.03,105.71,105.98,7109.0
2025-04-24 11:55:00,105.98,106.11,105.81,105.83,6638.0,105.98,106.11,105.81,105.83,6638.0
2025-04-24 12:00:00,105.86,106.01,105.82,105.97,4767.0,105.86,106.01,105.82,105.97,4767.0
2025-04-24 12:05:00,105.97,106.0,105.91,105.93,4002.0,105.97,106.0,105.91,105.93,4002.0
2025-04-24 12:10:00,105.91,106.1,105.9,106.05,5799.0,105.91,106.1,105.9,106.05,5799.0
2025-04-24 12:15:00,106.06,106.16,105.99,106.12,2885.0,106.06,106.16,105.99,106.12,2885.0
2025-04-24 12:20:00,106.16,106.21,106.11,106.17,5737.0,106.16,106.21,106.11,106.17,5737.0
2025-04-24 12:25:00,106.16,106.17,105.93,106.0,8097.0,106.16,106.17,105.93,106.0,8097.0
2025-04-24 12:30:00,106.05,106.28,106.02,106.25,7162.0,106.05,106.28,106.02,106.25,7162.0
2025-04-24 12:35:00,106.24,106.25,106.06,106.24,4823.0,106.24,106.25,106.06,106.24,4823.0
2025-04-24 12:40:00,106.24,106.24,106.11,106.21,3123.0,106.24,106.24,106.11,106.21,3123.0
2025-04-24 12:45:00,106.17,106.37,106.14,106.28,4929.0,106.17,106.37,106.14,106.28,4929.0
2025-04-24 12:50:00,106.25,106.3,106.17,106.18,4421.0,106.25,106.3,106.17,106.18,4421.0
2025-04-24 12:55:00,106.18,106.3,106.18,106.26,3480.0,106.18,106.3,106.18,106.26,3480.0
2025-04-24 13:00:00,106.21,106.3,106.15,106.25,4211.0,106.21,106.3,106.15,106.25,4211.0
2025-04-24 13:05:00,106.29,106.3,106.19,106.19,3556.0,106.29,106.3,106.19,106.19,3556.0
2025-04-24 13:10:00,106.23,106.4,106.2,106.37,2807.0,106.23,106.4,106.2,106.37,2807.0
2025-04-24 13:15:00,106.37,106.41,106.11,106.22,17404.0,106.37,106.41,106.11,106.22,17404.0
2025-04-24 13:20:00,106.26,106.35,106.19,106.19,6881.0,106.26,106.35,106.19,106.19,6881.0
2025-04-24 13:25:00,106.19,106.29,106.19,106.26,6600.0,106.19,106.29,106.19,106.26,6600.0
2025-04-24 13:30:00,106.29,106.36,106.18,106.27,8527.0,106.29,106.36,106.18,106.27,8527.0
2025-04-24 13:35:00,106.28,106.36,106.27,106.32,3644.0,106.28,106.36,106.27,106.32,3644.0
2025-04-24 13:40:00,106.36,106.42,106.25,106.3,8308.0,106.36,106.42,106.25,106.3,8308.0
2025-04-24 13:45:00,106.3,106.33,106.22,106.26,8899.0,106.3,106.33,106.22,106.26,8899.0
2025-04-24 13:50:00,106.26,106.26,106.08,106.25,15224.0,106.26,106.26,106.08,106.25,15224.0
2025-04-24 13:55:00,106.23,106.24,106.01,106.09,5827.0,106.23,106.24,106.01,106.09,5827.0
2025-04-24 14:00:00,106.11,106.26,106.11,106.14,7816.0,106.11,106.26,106.11,106.14,7816.0
2025-04-24 14:05:00,106.14,106.29,106.08,106.13,8507.0,106.14,106.29,106.08,106.13,8507.0
2025-04-24 14:10:00,106.13,106.13,105.86,106.02,23575.0,106.13,106.13,105.86,106.02,23575.0
2025-04-24 14:15:00,106.04,106.07,105.94,105.99,8555.0,106.04,106.07,105.94,105.99,8555.0
2025-04-24 14:20:00,105.95,105.96,105.86,105.92,9416.0,105.95,105.96,105.86,105.92,9416.0
2025-04-24 14:25:00,105.93,105.98,105.9,105.95,5872.0,105.93,105.98,105.9,105.95,5872.0
2025-04-24 14:30:00,105.93,106.11,105.87,106.07,5619.0,105.93,106.11,105.87,106.07,5619.0
2025-04-24 14:35:00,106.06,106.18,106.06,106.18,5310.0,106.06,106.18,106.06,106.18,5310.0
2025-04-24 14:40:00,106.21,106.25,106.18,106.24,4508.0,106.21,106.25,106.18,106.24,4508.0
2025-04-24 14:45:00,106.18,106.33,106.18,106.26,11535.0,106.18,106.33,106.18,106.26,11535.0
2025-04-24 14:50:00,106.27,106.43,106.27,106.29,10936.0,106.27,106.43,106.27,106.29,10936.0
2025-04-24 14:55:00,106.32,106.36,106.26,106.26,12766.0,106.32,106.36,106.26,106.26,12766.0
2025-04-24 15:00:00,106.28,106.33,106.08,106.1,15706.0,106.28,106.33,106.08,106.1,15706.0
2025-04-24 15:05:00,106.1,106.27,106.06,106.19,18646.0,106.1,106.27,106.06,106.19,18646.0
2025-04-24 15:10:00,106.17,106.17,105.98,106.08,15475.0,106.17,106.17,105.98,106.08,15475.0
2025-04-24 15:15:00,106.13,106.32,106.1,106.27,20287.0,106.13,106.32,106.1,106.27,20287.0
2025-04-24 15:20:00,106.33,106.46,106.16,106.17,17988.0,106.33,106.46,106.16,106.17,17988.0
2025-04-24 15:25:00,106.16,106.23,106.07,106.1,16281.0,106.16,106.23,106.07,106.1,16281.0
2025-04-24 15:30:00,106.16,106.48,106.11,106.45,28991.0,106.16,106.48,106.11,106.45,28991.0
2025-04-24 15:35:00,106.47,106.62,106.2,106.57,35225.0,106.47,106.62,106.2,106.57,35225.0
2025-04-24 15:40:00,106.6,106.74,106.56,106.73,19316.0,106.6,106.74,106.56,106.73,19316.0
2025-04-24 15:45:00,106.72,106.94,106.57,106.92,86884.0,106.72,106.94,106.57,106.92,86884.0
2025-04-24 15:50:00,106.95,106.99,106.5,106.92,72741.0,106.95,106.99,106.5,106.92,72741.0
2025-04-24 15:55:00,106.97,107.08,106.71,106.98,234063.0,106.97,107.08,106.71,106.98,234063.0
2025-04-25 09:30:00,105.87,106.3,104.35,105.21,35264.0,105.87,106.3,104.35,105.21,35264.0
2025-04-25 09:35:00,105.17,105.55,104.63,105.2,7985.0,105.17,105.55,104.63,105.2,7985.0
2025-04-25 09:40:00,105.49,105.62,104.71,104.89,8700.0,105.49,105.62,104.71,104.89,8700.0
2025-04-25 09:45:00,104.9,105.24,104.88,105.17,5258.0,104.9,105.24,104.88,105.17,5258.0
2025-04-25 09:50:00,105.2,105.25,104.86,104.87,19573.0,105.2,105.25,104.86,104.87,19573.0
2025-04-25 09:55:00,104.87,105.11,104.59,104.69,21784.0,104.87,105.11,104.59,104.69,21784.0
2025-04-25 10:00:00,104.95,105.47,104.88,105.43,13190.0,104.95,105.47,104.88,105.43,13190.0
2025-04-25 10:05:00,105.44,105.97,105.3,105.96,13923.0,105.44,105.97,105.3,105.96,13923.0
2025-04-25 10:10:00,105.89,105.98,105.78,105.95,10875.0,105.89,105.98,105.78,105.95,10875.0
2025-04-25 10:15:00,105.93,106.09,105.84,105.9,3716.0,105.93,106.09,105.84,105.9,3716.0
2025-04-25 10:20:00,105.91,105.93,105.5,105.69,7713.0,105.91,105.93,105.5,105.69,7713.0
2025-04-25 10:25:00,105.61,105.67,105.29,105.45,3621.0,105.61,105.67,105.29,105.45,3621.0
2025-04-25 10:30:00,105.49,105.49,105.18,105.48,3271.0,105.49,105.49,105.18,105.48,3271.0
2025-04-25 10:35:00,105.5,105.77,105.48,105.77,3639.0,105.5,105.77,105.48,105.77,3639.0
2025-04-25 10:40:00,105.7,105.84,105.69,105.79,2711.0,105.7,105.84,105.69,105.79,2711.0
2025-04-25 10:45:00,105.8,105.8,105.69,105.77,3065.0,105.8,105.8,105.69,105.77,3065.0
2025-04-25 10:50:00,105.77,105.88,105.76,105.85,3433.0,105.77,105.88,105.76,105.85,3433.0
2025-04-25 10:55:00,105.85,105.95,105.82,105.83,3485.0,105.85,105.95,105.82,105.83,3485.0
2025-04-25 11:00:00,105.94,106.12,105.81,106.12,2435.0,105.94,106.12,105.81,106.12,2435.0
2025-04-25 11:05:00,106.06,106.22,106.05,106.2,1211.0,106.06,106.22,106.05,106.2,1211.0
2025-04-25 11:10:00,106.14,106.14,105.87,105.95,3225.0,106.14,106.14,105.87,105.95,3225.0
2025-04-25 11:15:00,105.95,105.96,105.76,105.83,5317.0,105.95,105.96,105.76,105.83,5317.0
2025-04-25 11:20:00,105.89,105.98,105.85,105.93,3435.0,105.89,105.98,105.85,105.93,3435.0
2025-04-25 11:25:00,105.9,105.9,105.68,105.68,2912.0,105.9,105.9,105.68,105.68,2912.0
2025-04-25 11:30:00,105.65,105.69,105.31,105.31,4281.0,105.65,105.69,105.31,105.31,4281.0
2025-04-25 11:35:00,105.3,105.43,105.26,105.28,2713.0,105.3,105.43,105.26,105.28,2713.0
2025-04-25 11:40:00,105.28,105.39,105.24,105.25,1175.0,105.28,105.39,105.24,105.25,1175.0
2025-04-25 11:45:00,105.18,105.24,105.13,105.24,1871.0,105.18,105.24,105.13,105.24,1871.0
2025-04-25 11:50:00,105.3,105.34,105.21,105.21,2612.0,105.3,105.34,105.21,105.21,2612.0
2025-04-25 11:55:00,105.32,105.35,105.2,105.32,2394.0,105.32,105.35,105.2,105.32,2394.0
2025-04-25 12:00:00,105.37,105.59,105.34,105.34,4151.0,105.37,105.59,105.34,105.34,4151.0
2025-04-25 12:05:00,105.37,105.59,105.37,105.56,1549.0,105.37,105.59,105.37,105.56,1549.0
2025-04-25 12:10:00,105.48,105.52,105.48,105.52,200.0,105.48,105.52,105.48,105.52,200.0
2025-04-25 12:15:00,105.58,105.63,105.5,105.63,3126.0,105.58,105.63,105.5,105.63,3126.0
2025-04-25 12:20:00,105.62,105.77,105.61,105.71,2110.0,105.62,105.77,105.61,105.71,2110.0
2025-04-25 12:25:00,105.76,105.76,105.69,105.7,500.0,105.76,105.76,105.69,105.7,500.0
2025-04-25 12:30:00,105.81,105.89,105.75,105.89,3289.0,105.81,105.89,105.75,105.89,3289.0
2025-04-25 12:35:00,105.82,105.88,105.81,105.86,1654.0,105.82,105.88,105.81,105.86,1654.0
2025-04-25 12:40:00,105.89,105.97,105.82,105.97,1981.0,105.89,105.97,105.82,105.97,1981.0
2025-04-25 12:45:00,105.9,105.9,105.75,105.77,1574.0,105.9,105.9,105.75,105.77,1574.0
2025-04-25 12:50:00,105.74,105.9,105.74,105.86,1728.0,105.74,105.9,105.74,105.86,1728.0
2025-04-25 12:55:00,105.79,105.79,105.78,105.78,1000.0,105.79,105.79,105.78,105.78,1000.0
2025-04-25 13:00:00,105.78,105.87,105.77,105.87,1683.0,105.78,105.87,105.77,105.87,1683.0
2025-04-25 13:05:00,105.82,105.9,105.82,105.86,1201.0,105.82,105.9,105.82,105.86,1201.0
2025-04-25 13:10:00,105.85,105.86,105.76,105.8,3617.0,105.85,105.86,105.76,105.8,3617.0
2025-04-25 13:15:00,105.86,106.17,105.82,106.13,16302.0,105.86,106.17,105.82,106.13,16302.0
2025-04-25 13:20:00,106.13,106.2,106.0,106.0,9170.0,106.13,106.2,106.0,106.0,9170.0
2025-04-25 13:25:00,106.07,106.23,106.05,106.23,5714.0,106.07,106.23,106.05,106.23,5714.0
2025-04-25 13:30:00,106.11,106.2,105.94,106.18,6288.0,106.11,106.2,105.94,106.18,6288.0
2025-04-25 13:35:00,106.19,106.25,105.73,105.73,6603.0,106.19,106.25,105.73,105.73,6603.0
2025-04-25 13:40:00,105.78,105.92,105.72,105.92,4570.0,105.78,105.92,105.72,105.92,4570.0
2025-04-25 13:45:00,105.87,105.87,105.68,105.81,2626.0,105.87,105.87,105.68,105.81,2626.0
2025-04-25 13:50:00,105.81,105.81,105.57,105.58,3505.0,105.81,105.81,105.57,105.58,3505.0
2025-04-25 13:55:00,105.4,105.49,105.35,105.49,2766.0,105.4,105.49,105.35,105.49,2766.0
2025-04-25 14:00:00,105.47,105.64,105.43,105.57,4353.0,105.47,105.64,105.43,105.57,4353.0
2025-04-25 14:05:00,105.57,105.79,105.49,105.79,3029.0,105.57,105.79,105.49,105.79,3029.0
2025-04-25 14:10:00,105.83,105.83,105.71,105.71,3028.0,105.83,105.83,105.71,105.71,3028.0
2025-04-25 14:15:00,105.76,105.76,105.61,105.67,1048.0,105.76,105.76,105.61,105.67,1048.0
2025-04-25 14:20:00,105.67,105.84,105.61,105.84,3654.0,105.67,105.84,105.61,105.84,3654.0
2025-04-25 14:25:00,105.84,105.87,105.61,105.75,4611.0,105.84,105.87,105.61,105.75,4611.0
2025-04-25 14:30:00,105.8,106.0,105.8,105.95,4437.0,105.8,106.0,105.8,105.95,4437.0
2025-04-25 14:35:00,106.02,106.15,105.98,106.13,6879.0,106.02,106.15,105.98,106.13,6879.0
2025-04-25 14:40:00,106.2,106.26,106.17,106.26,1776.0,106.2,106.26,106.17,106.26,1776.0
2025-04-25 14:45:00,106.26,106.37,106.21,106.24,7914.0,106.26,106.37,106.21,106.24,7914.0
2025-04-25 14:50:00,106.23,106.31,106.08,106.11,1715.0,106.23,106.31,106.08,106.11,1715.0
2025-04-25 14:55:00,106.15,106.16,106.0,106.04,3107.0,106.15,106.16,106.0,106.04,3107.0
2025-04-25 15:00:00,106.05,106.22,106.05,106.2,1940.0,106.05,106.22,106.05,106.2,1940.0
2025-04-25 15:05:00,106.26,106.34,106.16,106.17,5001.0,106.26,106.34,106.16,106.17,5001.0
2025-04-25 15:10:00,106.17,106.17,106.05,106.11,5002.0,106.17,106.17,106.05,106.11,5002.0
2025-04-25 15:15:00,106.1,106.29,106.05,106.22,3498.0,106.1,106.29,106.05,106.22,3498.0
2025-04-25 15:20:00,106.32,106.34,106.17,106.18,3532.0,106.32,106.34,106.17,106.18,3532.0
2025-04-25 15:25:00,106.17,106.19,105.98,106.04,4669.0,106.17,106.19,105.98,106.04,4669.0
2025-04-25 15:30:00,106.0,106.1,105.91,106.06,5394.0,106.0,106.1,105.91,106.06,5394.0
2025-04-25 15:35:00,106.02,106.22,105.75,106.06,24681.0,106.02,106.22,105.75,106.06,24681.0
2025-04-25 15:40:00,106.06,106.2,105.99,106.14,7280.0,106.06,106.2,105.99,106.14,7280.0
2025-04-25 15:45:00,106.14,106.31,106.04,106.13,18816.0,106.14,106.31,106.04,106.13,18816.0
2025-04-25 15:50:00,106.12,106.43,106.11,106.22,25471.0,106.12,106.43,106.11,106.22,25471.0
2025-04-25 15:55:00,106.17,106.35,106.01,106.28,47796.0,106.17,106.35,106.01,106.28,47796.0
2025-04-28 09:30:00,107.35,108.56,107.35,107.74,47774.0,107.35,108.56,107.35,107.74,47774.0
2025-04-28 09:35:00,108.05,108.17,107.5,107.57,10091.0,108.05,108.17,107.5,107.57,10091.0
2025-04-28 09:40:00,107.29,107.98,107.29,107.98,7618.0,107.29,107.98,107.29,107.98,7618.0
2025-04-28 09:45:00,107.92,108.0,107.45,107.69,5345.0,107.92,108.0,107.45,107.69,5345.0
2025-04-28 09:50:00,107.73,107.78,107.29,107.44,4059.0,107.73,107.78,107.29,107.44,4059.0
2025-04-28 09:55:00,107.41,107.46,107.14,107.2,7092.0,107.41,107.46,107.14,107.2,7092.0
2025-04-28 10:00:00,107.23,107.23,106.92,107.19,5452.0,107.23,107.23,106.92,107.19,5452.0
2025-04-28 10:05:00,107.23,107.25,106.81,106.81,9416.0,107.23,107.25,106.81,106.81,9416.0
2025-04-28 10:10:00,106.8,107.05,106.68,106.82,5082.0,106.8,107.05,106.68,106.82,5082.0
2025-04-28 10:15:00,106.8,107.12,106.8,107.09,5842.0,106.8,107.12,106.8,107.09,5842.0
2025-04-28 10:20:00,107.16,107.32,107.15,107.32,3247.0,107.16,107.32,107.15,107.32,3247.0
2025-04-28 10:25:00,107.39,107.43,106.97,106.98,19603.0,107.39,107.43,106.97,106.98,19603.0
2025-04-28 10:30:00,107.02,107.28,106.92,107.28,5063.0,107.02,107.28,106.92,107.28,5063.0
2025-04-28 10:35:00,107.28,107.39,107.24,107.31,3396.0,107.28,107.39,107.24,107.31,3396.0
2025-04-28 10:40:00,107.34,107.41,107.17,107.4,2894.0,107.34,107.41,107.17,107.4,2894.0
2025-04-28 10:45:00,107.41,107.65,107.4,107.46,3925.0,107.41,107.65,107.4,107.46,3925.0
2025-04-28 10:50:00,107.46,107.52,107.35,107.35,14418.0,107.46,107.52,107.35,107.35,14418.0
2025-04-28 10:55:00,107.33,107.33,107.24,107.29,2623.0,107.33,107.33,107.24,107.29,2623.0
2025-04-28 11:00:00,107.26,107.47,107.26,107.44,2300.0,107.26,107.47,107.26,107.44,2300.0
2025-04-28 11:05:00,107.51,107.51,107.13,107.14,3841.0,107.51,107.51,107.13,107.14,3841.0
2025-04-28 11:10:00,107.12,107.31,107.08,107.24,2738.0,107.12,107.31,107.08,107.24,2738.0
2025-04-28 11:15:00,107.24,107.24,106.96,107.07,7193.0,107.24,107.24,106.96,107.07,7193.0
2025-04-28 11:20:00,107.11,107.11,106.76,106.76,4593.0,107.11,107.11,106.76,106.76,4593.0
2025-04-28 11:25:00,106.73,106.75,106.53,106.54,1680.0,106.73,106.75,106.53,106.54,1680.0
2025-04-28 11:30:00,106.51,106.61,106.29,106.33,4630.0,106.51,106.61,106.29,106.33,4630.0
2025-04-28 11:35:00,106.34,106.65,106.26,106.55,8610.0,106.34,106.65,106.26,106.55,8610.0
2025-04-28 11:40:00,106.58,106.84,106.57,106.63,6972.0,106.58,106.84,106.57,106.63,6972.0
2025-04-28 11:45:00,106.66,106.76,106.47,106.5,1950.0,106.66,106.76,106.47,106.5,1950.0
2025-04-28 11:50:00,106.47,106.52,106.3,106.36,4858.0,106.47,106.52,106.3,106.36,4858.0
2025-04-28 11:55:00,106.37,106.37,106.12,106.2,3780.0,106.37,106.37,106.12,106.2,3780.0
2025-04-28 12:00:00,106.2,106.2,105.95,106.0,3993.0,106.2,106.2,105.95,106.0,3993.0
2025-04-28 12:05:00,106.0,106.01,105.91,105.92,2072.0,106.0,106.01,105.91,105.92,2072.0
2025-04-28 12:10:00,105.87,105.89,105.77,105.89,3082.0,105.87,105.89,105.77,105.89,3082.0
2025-04-28 12:15:00,105.9,105.99,105.8,105.89,11052.0,105.9,105.99,105.8,105.89,11052.0
2025-04-28 12:20:00,105.84,105.85,105.68,105.74,3622.0,105.84,105.85,105.68,105.74,3622.0
2025-04-28 12:25:00,105.73,105.73,105.63,105.7,2128.0,105.73,105.73,105.63,105.7,2128.0
2025-04-28 12:30:00,105.71,105.8,105.68,105.68,2972.0,105.71,105.8,105.68,105.68,2972.0
2025-04-28 12:35:00,105.76,105.83,105.73,105.81,5296.0,105.76,105.83,105.73,105.81,5296.0
2025-04-28 12:40:00,105.77,105.8,105.71,105.76,3025.0,105.77,105.8,105.71,105.76,3025.0
2025-04-28 12:45:00,105.77,105.84,105.76,105.83,1376.0,105.77,105.84,105.76,105.83,1376.0
2025-04-28 12:50:00,105.83,105.85,105.78,105.82,1320.0,105.83,105.85,105.78,105.82,1320.0
2025-04-28 12:55:00,105.75,105.75,105.59,105.68,1803.0,105.75,105.75,105.59,105.68,1803.0
2025-04-28 13:00:00,105.71,105.8,105.65,105.76,3878.0,105.71,105.8,105.65,105.76,3878.0
2025-04-28 13:05:00,105.73,105.76,105.62,105.62,2195.0,105.73,105.76,105.62,105.62,2195.0
2025-04-28 13:10:00,105.55,105.55,105.45,105.48,2303.0,105.55,105.55,105.45,105.48,2303.0
2025-04-28 13:15:00,105.44,105.59,105.39,105.58,4305.0,105.44,105.59,105.39,105.58,4305.0
2025-04-28 13:20:00,105.56,105.58,105.5,105.51,7894.0,105.56,105.58,105.5,105.51,7894.0
2025-04-28 13:25:00,105.52,105.63,105.43,105.43,22155.0,105.52,105.63,105.43,105.43,22155.0
2025-04-28 13:30:00,105.47,105.61,105.44,105.57,9812.0,105.47,105.61,105.44,105.57,9812.0
2025-04-28 13:35:00,105.56,105.69,105.56,105.69,3177.0,105.56,105.69,105.56,105.69,3177.0
2025-04-28 13:40:00,105.61,105.61,105.41,105.48,10705.0,105.61,105.61,105.41,105.48,10705.0
2025-04-28 13:45:00,105.5,105.61,105.49,105.59,2424.0,105.5,105.61,105.49,105.59,2424.0
2025-04-28 13:50:00,105.63,105.65,105.63,105.65,812.0,105.63,105.65,105.63,105.65,812.0
2025-04-28 13:55:00,105.68,105.82,105.65,105.72,5975.0,105.68,105.82,105.65,105.72,5975.0
2025-04-28 14:00:00,105.7,105.81,105.7,105.81,3259.0,105.7,105.81,105.7,105.81,3259.0
2025-04-28 14:05:00,105.78,105.87,105.77,105.82,2636.0,105.78,105.87,105.77,105.82,2636.0
2025-04-28 14:10:00,105.84,105.86,105.74,105.82,7549.0,105.84,105.86,105.74,105.82,7549.0
2025-04-28 14:15:00,105.88,106.02,105.85,105.97,8031.0,105.88,106.02,105.85,105.97,8031.0
2025-04-28 14:20:00,105.98,106.05,105.95,106.04,5804.0,105.98,106.05,105.95,106.04,5804.0
2025-04-28 14:25:00,106.03,106.18,105.93,105.93,5596.0,106.03,106.18,105.93,105.93,5596.0
2025-04-28 14:30:00,105.98,106.09,105.92,105.97,2407.0,105.98,106.09,105.92,105.97,2407.0
2025-04-28 14:35:00,105.98,106.16,105.98,106.06,4821.0,105.98,106.16,105.98,106.06,4821.0
2025-04-28 14:40:00,106.02,106.19,106.02,106.11,4942.0,106.02,106.19,106.02,106.11,4942.0
2025-04-28 14:45:00,106.15,106.23,106.1,106.22,5844.0,106.15,106.23,106.1,106.22,5844.0
2025-04-28 14:50:00,106.2,106.27,106.1,106.18,5333.0,106.2,106.27,106.1,106.18,5333.0
2025-04-28 14:55:00,106.2,106.21,106.1,106.19,5860.0,106.2,106.21,106.1,106.19,5860.0
2025-04-28 15:00:00,106.17,106.4,106.16,106.34,7820.0,106.17,106.4,106.16,106.34,7820.0
2025-04-28 15:05:00,106.32,106.45,106.26,106.42,6076.0,106.32,106.45,106.26,106.42,6076.0
2025-04-28 15:10:00,106.43,106.45,106.33,106.4,6139.0,106.43,106.45,106.33,106.4,6139.0
2025-04-28 15:15:00,106.4,106.44,106.36,106.39,5444.0,106.4,106.44,106.36,106.39,5444.0
2025-04-28 15:20:00,106.39,106.57,106.39,106.57,8063.0,106.39,106.57,106.39,106.57,8063.0
2025-04-28 15:25:00,106.55,106.59,106.51,106.57,8883.0,106.55,106.59,106.51,106.57,8883.0
2025-04-28 15:30:00,106.58,106.6,106.44,106.56,5715.0,106.58,106.6,106.44,106.56,5715.0
2025-04-28 15:35:00,106.53,106.75,106.19,106.67,32726.0,106.53,106.75,106.19,106.67,32726.0
2025-04-28 15:40:00,106.61,106.73,106.56,106.7,12812.0,106.61,106.73,106.56,106.7,12812.0
2025-04-28 15:45:00,106.69,106.8,106.69,106.74,20770.0,106.69,106.8,106.69,106.74,20770.0
2025-04-28 15:50:00,106.77,107.02,106.7,106.92,29567.0,106.77,107.02,106.7,106.92,29567.0
2025-04-28 15:55:00,106.95,107.04,106.83,106.85,130243.0,106.95,107.04,106.83,106.85,130243.0
2025-04-29 09:30:00,106.5,107.29,105.79,106.01,21143.0,106.5,107.29,105.79,106.01,21143.0
2025-04-29 09:35:00,106.01,106.71,105.95,106.49,4056.0,106.01,106.71,105.95,106.49,4056.0
2025-04-29 09:40:00,106.74,106.77,106.42,106.64,1415.0,106.74,106.77,106.42,106.64,1415.0
2025-04-29 09:45:00,106.67,106.77,106.6,106.7,3445.0,106.67,106.77,106.6,106.7,3445.0
2025-04-29 09:50:00,106.78,106.81,106.46,106.47,2661.0,106.78,106.81,106.46,106.47,2661.0
2025-04-29 09:55:00,106.45,106.73,106.34,106.58,4534.0,106.45,106.73,106.34,106.58,4534.0
2025-04-29 10:00:00,106.53,106.71,106.37,106.4,6708.0,106.53,106.71,106.37,106.4,6708.0
2025-04-29 10:05:00,106.4,106.67,106.37,106.58,5049.0,106.4,106.67,106.37,106.58,5049.0
2025-04-29 10:10:00,106.59,106.62,106.35,106.45,6324.0,106.59,106.62,106.35,106.45,6324.0
2025-04-29 10:15:00,106.41,106.59,106.27,106.5,4979.0,106.41,106.59,106.27,106.5,4979.0
2025-04-29 10:20:00,106.51,106.51,106.18,106.18,2464.0,106.51,106.51,106.18,106.18,2464.0
2025-04-29 10:25:00,106.18,106.18,105.9,105.95,1300.0,106.18,106.18,105.9,105.95,1300.0
2025-04-29 10:30:00,105.93,106.05,105.78,106.03,7928.0,105.93,106.05,105.78,106.03,7928.0
2025-04-29 10:35:00,106.05,106.29,106.04,106.23,2710.0,106.05,106.29,106.04,106.23,2710.0
2025-04-29 10:40:00,106.26,106.33,106.2,106.3,3113.0,106.26,106.33,106.2,106.3,3113.0
2025-04-29 10:45:00,106.36,106.47,106.33,106.47,2365.0,106.36,106.47,106.33,106.47,2365.0
2025-04-29 10:50:00,106.49,106.51,106.3,106.48,5109.0,106.49,106.51,106.3,106.48,5109.0
2025-04-29 10:55:00,106.52,106.83,106.48,106.79,4106.0,106.52,106.83,106.48,106.79,4106.0
2025-04-29 11:00:00,106.83,106.83,106.5,106.5,9696.0,106.83,106.83,106.5,106.5,9696.0
2025-04-29 11:05:00,106.51,106.64,106.48,106.52,11902.0,106.51,106.64,106.48,106.52,11902.0
2025-04-29 11:10:00,106.59,106.62,106.52,106.53,3253.0,106.59,106.62,106.52,106.53,3253.0
2025-04-29 11:15:00,106.57,106.57,106.43,106.48,5726.0,106.57,106.57,106.43,106.48,5726.0
2025-04-29 11:20:00,106.48,106.49,106.13,106.21,5567.0,106.48,106.49,106.13,106.21,5567.0
2025-04-29 11:25:00,106.21,106.51,106.19,106.45,13057.0,106.21,106.51,106.19,106.45,13057.0
2025-04-29 11:30:00,106.45,106.45,106.35,106.45,7127.0,106.45,106.45,106.35,106.45,7127.0
2025-04-29 11:35:00,106.45,106.57,106.39,106.5,4183.0,106.45,106.57,106.39,106.5,4183.0
2025-04-29 11:40:00,106.55,106.78,106.55,106.78,2405.0,106.55,106.78,106.55,106.78,2405.0
2025-04-29 11:45:00,106.78,107.02,106.78,106.97,4185.0,106.78,107.02,106.78,106.97,4185.0
2025-04-29 11:50:00,107.07,107.16,107.01,107.06,2950.0,107.07,107.16,107.01,107.06,2950.0
2025-04-29 11:55:00,107.13,107.13,106.92,107.02,4013.0,107.13,107.13,106.92,107.02,4013.0
2025-04-29 12:00:00,107.0,107.16,107.0,107.16,1400.0,107.0,107.16,107.0,107.16,1400.0
2025-04-29 12:05:00,107.13,107.29,107.11,107.29,2711.0,107.13,107.29,107.11,107.29,2711.0
2025-04-29 12:10:00,107.23,107.26,107.21,107.21,1136.0,107.23,107.26,107.21,107.21,1136.0
2025-04-29 12:15:00,107.3,107.42,107.27,107.42,3710.0,107.3,107.42,107.27,107.42,3710.0
2025-04-29 12:20:00,107.46,107.5,107.32,107.45,7433.0,107.46,107.5,107.32,107.45,7433.0
2025-04-29 12:25:00,107.45,107.63,107.41,107.63,15889.0,107.45,107.63,107.41,107.63,15889.0
2025-04-29 12:30:00,107.57,107.6,107.49,107.51,6513.0,107.57,107.6,107.49,107.51,6513.0
2025-04-29 12:35:00,107.51,107.55,107.31,107.36,12207.0,107.51,107.55,107.31,107.36,12207.0
2025-04-29 12:40:00,107.35,107.37,107.24,107.26,1951.0,107.35,107.37,107.24,107.26,1951.0
2025-04-29 12:45:00,107.25,107.26,106.95,106.95,5037.0,107.25,107.26,106.95,106.95,5037.0
2025-04-29 12:50:00,107.05,107.08,106.88,107.0,3463.0,107.05,107.08,106.88,107.0,3463.0
2025-04-29 12:55:00,106.9,106.92,106.67,106.72,2013.0,106.9,106.92,106.67,106.72,2013.0
2025-04-29 13:00:00,106.73,106.84,106.63,106.79,3658.0,106.73,106.84,106.63,106.79,3658.0
2025-04-29 13:05:00,106.84,106.92,106.8,106.92,3369.0,106.84,106.92,106.8,106.92,3369.0
2025-04-29 13:10:00,106.91,106.91,106.78,106.8,3934.0,106.91,106.91,106.78,106.8,3934.0
2025-04-29 13:15:00,106.93,107.0,106.88,106.97,3692.0,106.93,107.0,106.88,106.97,3692.0
2025-04-29 13:20:00,107.01,107.12,106.93,107.08,2302.0,107.01,107.12,106.93,107.08,2302.0
2025-04-29 13:25:00,107.13,107.18,107.02,107.15,4492.0,107.13,107.18,107.02,107.15,4492.0
2025-04-29 13:30:00,107.11,107.12,107.09,107.12,1004.0,107.11,107.12,107.09,107.12,1004.0
2025-04-29 13:35:00,107.12,107.35,107.11,107.35,6073.0,107.12,107.35,107.11,107.35,6073.0
2025-04-29 13:40:00,107.37,107.49,107.34,107.47,1663.0,107.37,107.49,107.34,107.47,1663.0
2025-04-29 13:45:00,107.45,107.7,107.44,107.68,4954.0,107.45,107.7,107.44,107.68,4954.0
2025-04-29 13:50:00,107.68,107.76,107.65,107.72,3147.0,107.68,107.76,107.65,107.72,3147.0
2025-04-29 13:55:00,107.72,107.84,107.72,107.79,4980.0,107.72,107.84,107.72,107.79,4980.0
2025-04-29 14:00:00,107.79,107.9,107.79,107.9,6681.0,107.79,107.9,107.79,107.9,6681.0
2025-04-29 14:05:00,107.88,107.91,107.68,107.69,6735.0,107.88,107.91,107.68,107.69,6735.0
2025-04-29 14:10:00,107.66,107.77,107.63,107.7,5078.0,107.66,107.77,107.63,107.7,5078.0
2025-04-29 14:15:00,107.73,107.73,107.59,107.59,2564.0,107.73,107.73,107.59,107.59,2564.0
2025-04-29 14:20:00,107.59,107.59,107.43,107.54,1600.0,107.59,107.59,107.43,107.54,1600.0
2025-04-29 14:25:00,107.49,107.63,107.44,107.52,10949.0,107.49,107.63,107.44,107.52,10949.0
2025-04-29 14:30:00,107.57,107.66,107.53,107.66,4819.0,107.57,107.66,107.53,107.66,4819.0
2025-04-29 14:35:00,107.63,107.75,107.6,107.75,2061.0,107.63,107.75,107.6,107.75,2061.0
2025-04-29 14:40:00,107.72,107.76,107.63,107.66,3401.0,107.72,107.76,107.63,107.66,3401.0
2025-04-29 14:45:00,107.61,107.7,107.6,107.68,3983.0,107.61,107.7,107.6,107.68,3983.0
2025-04-29 14:50:00,107.71,107.76,107.63,107.73,4560.0,107.71,107.76,107.63,107.73,4560.0
2025-04-29 14:55:00,107.69,107.79,107.66,107.73,4784.0,107.69,107.79,107.66,107.73,4784.0
2025-04-29 15:00:00,107.76,107.82,107.66,107.68,2894.0,107.76,107.82,107.66,107.68,2894.0
2025-04-29 15:05:00,107.68,107.87,107.67,107.74,5366.0,107.68,107.87,107.67,107.74,5366.0
2025-04-29 15:10:00,107.77,107.81,107.72,107.8,3706.0,107.77,107.81,107.72,107.8,3706.0
2025-04-29 15:15:00,107.79,107.83,107.68,107.8,5706.0,107.79,107.83,107.68,107.8,5706.0
2025-04-29 15:20:00,107.8,108.0,107.76,108.0,13244.0,107.8,108.0,107.76,108.0,13244.0
2025-04-29 15:25:00,108.02,108.02,107.77,107.86,7670.0,108.02,108.02,107.77,107.86,7670.0
2025-04-29 15:30:00,107.88,107.93,107.77,107.77,19753.0,107.88,107.93,107.77,107.77,19753.0
2025-04-29 15:35:00,107.76,107.87,107.64,107.75,21410.0,107.76,107.87,107.64,107.75,21410.0
2025-04-29 15:40:00,107.75,107.79,107.49,107.58,11053.0,107.75,107.79,107.49,107.58,11053.0
2025-04-29 15:45:00,107.59,107.69,107.57,107.67,11071.0,107.59,107.69,107.57,107.67,11071.0
2025-04-29 15:50:00,107.64,107.75,107.6,107.6,31582.0,107.64,107.75,107.6,107.6,31582.0
2025-04-29 15:55:00,107.6,107.6,107.38,107.46,63616.0,107.6,107.6,107.38,107.46,63616.0
2025-04-30 09:30:00,106.96,106.96,106.35,106.78,29615.0,106.96,106.96,106.35,106.78,29615.0
2025-04-30 09:35:00,106.88,107.23,106.14,106.15,15123.0,106.88,107.23,106.14,106.15,15123.0
2025-04-30 09:40:00,106.45,106.45,105.79,106.03,7586.0,106.45,106.45,105.79,106.03,7586.0
2025-04-30 09:45:00,106.14,106.41,106.04,106.13,13929.0,106.14,106.41,106.04,106.13,13929.0
2025-04-30 09:50:00,106.08,106.17,106.05,106.17,2128.0,106.08,106.17,106.05,106.17,2128.0
2025-04-30 09:55:00,106.07,106.07,105.69,105.9,7800.0,106.07,106.07,105.69,105.9,7800.0
2025-04-30 10:00:00,106.0,106.1,105.71,105.78,3292.0,106.0,106.1,105.71,105.78,3292.0
2025-04-30 10:05:00,105.77,105.81,105.45,105.66,2697.0,105.77,105.81,105.45,105.66,2697.0
2025-04-30 10:10:00,105.73,105.99,105.73,105.83,5114.0,105.73,105.99,105.73,105.83,5114.0
2025-04-30 10:15:00,105.93,105.96,105.72,105.85,5303.0,105.93,105.96,105.72,105.85,5303.0
2025-04-30 10:20:00,105.84,106.27,105.61,106.27,13530.0,105.84,106.27,105.61,106.27,13530.0
2025-04-30 10:25:00,106.17,106.64,106.15,106.56,5719.0,106.17,106.64,106.15,106.56,5719.0
2025-04-30 10:30:00,106.61,106.84,106.59,106.68,4801.0,106.61,106.84,106.59,106.68,4801.0
2025-04-30 10:35:00,106.61,106.61,105.97,105.98,2159.0,106.61,106.61,105.97,105.98,2159.0
2025-04-30 10:40:00,105.97,106.19,105.87,106.07,2958.0,105.97,106.19,105.87,106.07,2958.0
2025-04-30 10:45:00,106.0,106.06,105.88,105.88,1853.0,106.0,106.06,105.88,105.88,1853.0
2025-04-30 10:50:00,105.83,105.88,105.59,105.64,6310.0,105.83,105.88,105.59,105.64,6310.0
2025-04-30 10:55:00,105.55,105.81,105.55,105.7,6501.0,105.55,105.81,105.55,105.7,6501.0
2025-04-30 11:00:00,105.71,105.8,105.66,105.67,4938.0,105.71,105.8,105.66,105.67,4938.0
2025-04-30 11:05:00,105.87,105.97,105.87,105.92,2400.0,105.87,105.97,105.87,105.92,2400.0
2025-04-30 11:10:00,105.92,106.12,105.91,106.08,3785.0,105.92,106.12,105.91,106.08,3785.0
2025-04-30 11:15:00,106.07,106.25,106.01,106.23,4771.0,106.07,106.25,106.01,106.23,4771.0
2025-04-30 11:20:00,106.22,106.33,106.21,106.28,3856.0,106.22,106.33,106.21,106.28,3856.0
2025-04-30 11:25:00,106.27,106.29,106.03,106.25,13767.0,106.27,106.29,106.03,106.25,13767.0
2025-04-30 11:30:00,106.25,106.28,105.98,106.05,4686.0,106.25,106.28,105.98,106.05,4686.0
2025-04-30 11:35:00,106.1,106.2,106.06,106.2,5945.0,106.1,106.2,106.06,106.2,5945.0
2025-04-30 11:40:00,106.2,106.4,106.14,106.34,3864.0,106.2,106.4,106.14,106.34,3864.0
2025-04-30 11:45:00,106.29,106.31,106.22,106.28,2461.0,106.29,106.31,106.22,106.28,2461.0
2025-04-30 11:50:00,106.35,106.45,106.27,106.29,2180.0,106.35,106.45,106.27,106.29,2180.0
2025-04-30 11:55:00,106.28,106.46,106.17,106.44,3377.0,106.28,106.46,106.17,106.44,3377.0
2025-04-30 12:00:00,106.43,106.55,106.35,106.55,2111.0,106.43,106.55,106.35,106.55,2111.0
2025-04-30 12:05:00,106.52,106.64,106.42,106.52,2344.0,106.52,106.64,106.42,106.52,2344.0
2025-04-30 12:10:00,106.4,106.4,106.17,106.2,1858.0,106.4,106.4,106.17,106.2,1858.0
2025-04-30 12:15:00,106.2,106.26,106.13,106.14,1983.0,106.2,106.26,106.13,106.14,1983.0
2025-04-30 12:20:00,106.15,106.21,105.84,105.84,2511.0,106.15,106.21,105.84,105.84,2511.0
2025-04-30 12:25:00,105.91,105.91,105.74,105.81,3046.0,105.91,105.91,105.74,105.81,3046.0
2025-04-30 12:30:00,105.76,105.87,105.75,105.79,1174.0,105.76,105.87,105.75,105.79,1174.0
2025-04-30 12:35:00,105.78,106.02,105.72,106.02,4886.0,105.78,106.02,105.72,106.02,4886.0
2025-04-30 12:40:00,106.01,106.05,105.97,106.05,2229.0,106.01,106.05,105.97,106.05,2229.0
2025-04-30 12:45:00,105.99,106.11,105.99,106.11,2990.0,105.99,106.11,105.99,106.11,2990.0
2025-04-30 12:50:00,106.1,106.11,106.05,106.1,1400.0,106.1,106.11,106.05,106.1,1400.0
2025-04-30 12:55:00,106.11,106.11,105.92,106.0,3875.0,106.11,106.11,105.92,106.0,3875.0
2025-04-30 13:00:00,106.02,106.05,106.02,106.03,1109.0,106.02,106.05,106.02,106.03,1109.0
2025-04-30 13:05:00,106.03,106.25,106.03,106.17,4086.0,106.03,106.25,106.03,106.17,4086.0
2025-04-30 13:10:00,106.08,106.13,105.91,105.91,1711.0,106.08,106.13,105.91,105.91,1711.0
2025-04-30 13:15:00,106.02,106.21,106.02,106.21,872.0,106.02,106.21,106.02,106.21,872.0
2025-04-30 13:20:00,106.19,106.24,106.08,106.09,2686.0,106.19,106.24,106.08,106.09,2686.0
2025-04-30 13:25:00,106.09,106.32,106.09,106.29,2084.0,106.09,106.32,106.09,106.29,2084.0
2025-04-30 13:30:00,106.27,106.32,106.19,106.32,2364.0,106.27,106.32,106.19,106.32,2364.0
2025-04-30 13:35:00,106.33,106.33,106.13,106.17,10329.0,106.33,106.33,106.13,106.17,10329.0
2025-04-30 13:40:00,106.16,106.28,106.16,106.25,1473.0,106.16,106.28,106.16,106.25,1473.0
2025-04-30 13:45:00,106.29,106.38,106.29,106.33,4374.0,106.29,106.38,106.29,106.33,4374.0
2025-04-30 13:50:00,106.33,106.44,106.33,106.34,1730.0,106.33,106.44,106.33,106.34,1730.0
2025-04-30 13:55:00,106.38,106.4,106.27,106.4,1774.0,106.38,106.4,106.27,106.4,1774.0
2025-04-30 14:00:00,106.32,106.34,106.23,106.3,7060.0,106.32,106.34,106.23,106.3,7060.0
2025-04-30 14:05:00,106.3,106.7,106.14,106.37,28481.0,106.3,106.7,106.14,106.37,28481.0
2025-04-30 14:10:00,106.31,106.64,106.31,106.48,4074.0,106.31,106.64,106.31,106.48,4074.0
2025-04-30 14:15:00,106.48,106.64,106.47,106.58,1227.0,106.48,106.64,106.47,106.58,1227.0
2025-04-30 14:20:00,106.68,106.68,106.47,106.53,2669.0,106.68,106.68,106.47,106.53,2669.0
2025-04-30 14:25:00,106.52,106.6,106.44,106.59,14303.0,106.52,106.6,106.44,106.59,14303.0
2025-04-30 14:30:00,106.61,106.67,106.49,106.5,6344.0,106.61,106.67,106.49,106.5,6344.0
2025-04-30 14:35:00,106.48,106.49,106.24,106.24,8160.0,106.48,106.49,106.24,106.24,8160.0
2025-04-30 14:40:00,106.24,106.24,106.03,106.08,2262.0,106.24,106.24,106.03,106.08,2262.0
2025-04-30 14:45:00,106.14,106.4,106.09,106.36,12201.0,106.14,106.4,106.09,106.36,12201.0
2025-04-30 14:50:00,106.34,106.43,106.33,106.42,3483.0,106.34,106.43,106.33,106.42,3483.0
2025-04-30 14:55:00,106.42,106.56,106.33,106.48,13978.0,106.42,106.56,106.33,106.48,13978.0
2025-04-30 15:00:00,106.48,106.61,106.47,106.59,3528.0,106.48,106.61,106.47,106.59,3528.0
2025-04-30 15:05:00,106.57,106.66,106.36,106.39,15049.0,106.57,106.66,106.36,106.39,15049.0
2025-04-30 15:10:00,106.34,106.69,106.34,106.69,3895.0,106.34,106.69,106.34,106.69,3895.0
2025-04-30 15:15:00,106.69,106.75,106.61,106.61,4645.0,106.69,106.75,106.61,106.61,4645.0
2025-04-30 15:20:00,106.65,106.79,106.63,106.64,5343.0,106.65,106.79,106.63,106.64,5343.0
2025-04-30 15:25:00,106.62,106.74,106.58,106.65,4752.0,106.62,106.74,106.58,106.65,4752.0
2025-04-30 15:30:00,106.61,106.63,106.55,106.59,2712.0,106.61,106.63,106.55,106.59,2712.0
2025-04-30 15:35:00,106.55,106.65,106.5,106.5,4278.0,106.55,106.65,106.5,106.5,4278.0
2025-04-30 15:40:00,106.54,106.79,106.53,106.77,8791.0,106.54,106.79,106.53,106.77,8791.0
2025-04-30 15:45:00,106.81,107.31,106.81,107.25,15996.0,106.81,107.31,106.81,107.25,15996.0
2025-04-30 15:50:00,107.22,107.72,107.17,107.66,17637.0,107.22,107.72,107.17,107.66,17637.0
2025-04-30 15:55:00,107.62,107.95,107.55,107.57,87256.0,107.62,107.95,107.55,107.57,87256.0
2025-05-01 09:30:00,107.25,107.42,104.1,104.93,23677.0,107.25,107.42,104.1,104.93,23677.0
2025-05-01 09:35:00,105.11,106.24,105.05,105.98,12370.0,105.11,106.24,105.05,105.98,12370.0
2025-05-01 09:40:00,106.01,106.56,105.6,106.41,3167.0,106.01,106.56,105.6,106.41,3167.0
2025-05-01 09:45:00,106.44,106.97,106.21,106.84,11005.0,106.44,106.97,106.21,106.84,11005.0
2025-05-01 09:50:00,106.84,107.2,106.58,107.2,3930.0,106.84,107.2,106.58,107.2,3930.0
2025-05-01 09:55:00,107.03,107.39,106.73,106.73,6852.0,107.03,107.39,106.73,106.73,6852.0
2025-05-01 10:00:00,107.02,107.81,106.93,107.74,18859.0,107.02,107.81,106.93,107.74,18859.0
2025-05-01 10:05:00,107.54,107.61,107.2,107.34,11237.0,107.54,107.61,107.2,107.34,11237.0
2025-05-01 10:10:00,107.34,107.44,107.22,107.3,6498.0,107.34,107.44,107.22,107.3,6498.0
2025-05-01 10:15:00,107.3,107.66,107.3,107.36,6299.0,107.3,107.66,107.3,107.36,6299.0
2025-05-01 10:20:00,107.42,107.53,107.41,107.47,2336.0,107.42,107.53,107.41,107.47,2336.0
2025-05-01 10:25:00,107.52,107.63,107.44,107.53,8447.0,107.52,107.63,107.44,107.53,8447.0
2025-05-01 10:30:00,107.53,107.63,107.31,107.49,8652.0,107.53,107.63,107.31,107.49,8652.0
2025-05-01 10:35:00,107.59,107.89,107.5,107.89,8201.0,107.59,107.89,107.5,107.89,8201.0
2025-05-01 10:40:00,107.91,108.23,107.84,107.99,19540.0,107.91,108.23,107.84,107.99,19540.0
2025-05-01 10:45:00,108.06,108.22,107.95,107.96,7707.0,108.06,108.22,107.95,107.96,7707.0
2025-05-01 10:50:00,107.99,108.13,107.97,108.01,3529.0,107.99,108.13,107.97,108.01,3529.0
2025-05-01 10:55:00,108.01,108.02,107.91,108.0,3172.0,108.01,108.02,107.91,108.0,3172.0
2025-05-01 11:00:00,108.0,108.1,107.85,108.08,17116.0,108.0,108.1,107.85,108.08,17116.0
2025-05-01 11:05:00,108.06,108.06,107.71,107.92,33723.0,108.06,108.06,107.71,107.92,33723.0
2025-05-01 11:10:00,107.92,107.92,107.7,107.73,3569.0,107.92,107.92,107.7,107.73,3569.0
2025-05-01 11:15:00,107.76,107.76,107.45,107.52,6232.0,107.76,107.76,107.45,107.52,6232.0
2025-05-01 11:20:00,107.53,107.62,107.41,107.41,2919.0,107.53,107.62,107.41,107.41,2919.0
2025-05-01 11:25:00,107.4,107.62,107.34,107.34,2902.0,107.4,107.62,107.34,107.34,2902.0
2025-05-01 11:30:00,107.32,107.32,107.05,107.09,2347.0,107.32,107.32,107.05,107.09,2347.0
2025-05-01 11:35:00,107.12,107.35,107.11,107.3,3466.0,107.12,107.35,107.11,107.3,3466.0
2025-05-01 11:40:00,107.24,107.33,107.24,107.33,635.0,107.24,107.33,107.24,107.33,635.0
2025-05-01 11:45:00,107.1,107.17,106.99,107.12,2300.0,107.1,107.17,106.99,107.12,2300.0
2025-05-01 11:50:00,107.07,107.11,106.93,106.93,6338.0,107.07,107.11,106.93,106.93,6338.0
2025-05-01 11:55:00,106.89,106.89,106.45,106.58,4504.0,106.89,106.89,106.45,106.58,4504.0
2025-05-01 12:00:00,106.78,106.79,106.42,106.51,4928.0,106.78,106.79,106.42,106.51,4928.0
2025-05-01 12:05:00,106.42,106.71,106.42,106.7,1595.0,106.42,106.71,106.42,106.7,1595.0
2025-05-01 12:10:00,106.65,106.65,106.48,106.54,2155.0,106.65,106.65,106.48,106.54,2155.0
2025-05-01 12:15:00,106.48,106.57,106.39,106.48,4481.0,106.48,106.57,106.39,106.48,4481.0
2025-05-01 12:20:00,106.42,106.59,106.4,106.54,10284.0,106.42,106.59,106.4,106.54,10284.0
2025-05-01 12:25:00,106.53,106.76,106.53,106.76,2208.0,106.53,106.76,106.53,106.76,2208.0
2025-05-01 12:30:00,106.74,106.88,106.74,106.88,1027.0,106.74,106.88,106.74,106.88,1027.0
2025-05-01 12:35:00,106.87,107.06,106.87,107.0,2449.0,106.87,107.06,106.87,107.0,2449.0
2025-05-01 12:40:00,107.02,107.02,106.85,106.89,4100.0,107.02,107.02,106.85,106.89,4100.0
2025-05-01 12:45:00,106.88,106.88,106.67,106.68,800.0,106.88,106.88,106.67,106.68,800.0
2025-05-01 12:50:00,106.73,106.85,106.66,106.72,2466.0,106.73,106.85,106.66,106.72,2466.0
2025-05-01 12:55:00,106.64,106.79,106.63,106.66,1000.0,106.64,106.79,106.63,106.66,1000.0
2025-05-01 13:00:00,106.69,106.99,106.69,106.99,1400.0,106.69,106.99,106.69,106.99,1400.0
2025-05-01 13:05:00,107.03,107.15,107.02,107.06,3269.0,107.03,107.15,107.02,107.06,3269.0
2025-05-01 13:10:00,106.97,107.0,106.82,106.97,11770.0,106.97,107.0,106.82,106.97,11770.0
2025-05-01 13:15:00,107.0,107.2,106.97,107.19,5156.0,107.0,107.2,106.97,107.19,5156.0
2025-05-01 13:20:00,107.19,107.19,107.0,107.04,12833.0,107.19,107.19,107.0,107.04,12833.0
2025-05-01 13:25:00,107.07,107.17,107.0,107.17,4608.0,107.07,107.17,107.0,107.17,4608.0
2025-05-01 13:30:00,107.15,107.24,107.05,107.05,7402.0,107.15,107.24,107.05,107.05,7402.0
2025-05-01 13:35:00,107.16,107.26,107.14,107.16,5612.0,107.16,107.26,107.14,107.16,5612.0
2025-05-01 13:40:00,107.21,107.21,106.92,106.95,2537.0,107.21,107.21,106.92,106.95,2537.0
2025-05-01 13:45:00,106.93,107.01,106.89,106.89,5439.0,106.93,107.01,106.89,106.89,5439.0
2025-05-01 13:50:00,106.85,106.95,106.68,106.68,4421.0,106.85,106.95,106.68,106.68,4421.0
2025-05-01 13:55:00,106.69,106.73,106.54,106.55,4039.0,106.69,106.73,106.54,106.55,4039.0
2025-05-01 14:00:00,106.59,106.87,106.55,106.8,19188.0,106.59,106.87,106.55,106.8,19188.0
2025-05-01 14:05:00,106.87,106.95,106.87,106.92,2612.0,106.87,106.95,106.87,106.92,2612.0
2025-05-01 14:10:00,106.88,107.04,106.88,106.98,2825.0,106.88,107.04,106.88,106.98,2825.0
2025-05-01 14:15:00,106.99,107.01,106.9,106.96,4415.0,106.99,107.01,106.9,106.96,4415.0
2025-05-01 14:20:00,107.02,107.02,106.77,106.77,2452.0,107.02,107.02,106.77,106.77,2452.0
2025-05-01 14:25:00,106.76,106.92,106.71,106.92,5510.0,106.76,106.92,106.71,106.92,5510.0
2025-05-01 14:30:00,106.97,107.02,106.86,106.86,2829.0,106.97,107.02,106.86,106.86,2829.0
2025-05-01 14:35:00,106.86,107.0,106.85,106.98,2333.0,106.86,107.0,106.85,106.98,2333.0
2025-05-01 14:40:00,106.98,107.07,106.96,107.02,1924.0,106.98,107.07,106.96,107.02,1924.0
2025-05-01 14:45:00,107.03,107.09,106.94,107.09,5463.0,107.03,107.09,106.94,107.09,5463.0
2025-05-01 14:50:00,107.04,107.04,106.94,106.97,5954.0,107.04,107.04,106.94,106.97,5954.0
2025-05-01 14:55:00,106.92,107.01,106.92,106.98,1725.0,106.92,107.01,106.92,106.98,1725.0
2025-05-01 15:00:00,106.98,106.98,106.83,106.95,4858.0,106.98,106.98,106.83,106.95,4858.0
2025-05-01 15:05:00,106.94,106.97,106.78,106.78,5394.0,106.94,106.97,106.78,106.78,5394.0
2025-05-01 15:10:00,106.77,106.85,106.67,106.85,3447.0,106.77,106.85,106.67,106.85,3447.0
2025-05-01 15:15:00,106.85,106.93,106.79,106.87,8175.0,106.85,106.93,106.79,106.87,8175.0
2025-05-01 15:20:00,106.87,107.04,106.87,106.91,8506.0,106.87,107.04,106.87,106.91,8506.0
2025-05-01 15:25:00,106.87,107.06,106.87,106.94,9779.0,106.87,107.06,106.87,106.94,9779.0
2025-05-01 15:30:00,106.94,106.95,106.79,106.86,10629.0,106.94,106.95,106.79,106.86,10629.0
2025-05-01 15:35:00,106.86,106.95,106.81,106.91,5344.0,106.86,106.95,106.81,106.91,5344.0
2025-05-01 15:40:00,106.86,106.96,106.79,106.96,8648.0,106.86,106.96,106.79,106.96,8648.0
2025-05-01 15:45:00,106.94,107.09,106.94,107.04,18275.0,106.94,107.09,106.94,107.04,18275.0
2025-05-01 15:50:00,107.1,107.1,106.77,106.82,27327.0,107.1,107.1,106.77,106.82,27327.0
2025-05-01 15:55:00,106.8,106.8,106.34,106.46,106151.0,106.8,106.8,106.34,106.46,106151.0
2025-05-02 09:30:00,109.24,110.33,108.54,109.71,60903.0,109.24,110.33,108.54,109.71,60903.0
2025-05-02 09:35:00,109.77,109.77,109.05,109.11,29611.0,109.77,109.77,109.05,109.11,29611.0
2025-05-02 09:40:00,109.33,109.33,108.88,108.89,4118.0,109.33,109.33,108.88,108.89,4118.0
2025-05-02 09:45:00,108.86,108.9,108.52,108.54,24839.0,108.86,108.9,108.52,108.54,24839.0
2025-05-02 09:50:00,108.47,108.48,108.14,108.2,7474.0,108.47,108.48,108.14,108.2,7474.0
2025-05-02 09:55:00,108.2,108.21,107.91,108.05,13678.0,108.2,108.21,107.91,108.05,13678.0
2025-05-02 10:00:00,107.91,108.23,107.87,107.87,13183.0,107.91,108.23,107.87,107.87,13183.0
2025-05-02 10:05:00,107.88,108.34,107.87,108.25,12179.0,107.88,108.34,107.87,108.25,12179.0
2025-05-02 10:10:00,108.25,108.55,108.25,108.33,5754.0,108.25,108.55,108.25,108.33,5754.0
2025-05-02 10:15:00,108.33,108.44,108.24,108.24,3130.0,108.33,108.44,108.24,108.24,3130.0
2025-05-02 10:20:00,108.24,108.39,108.15,108.15,3187.0,108.24,108.39,108.15,108.15,3187.0
2025-05-02 10:25:00,108.23,108.28,108.12,108.16,3838.0,108.23,108.28,108.12,108.16,3838.0
2025-05-02 10:30:00,108.17,108.27,108.06,108.06,10105.0,108.17,108.27,108.06,108.06,10105.0
2025-05-02 10:35:00,108.05,108.08,107.82,108.01,4200.0,108.05,108.08,107.82,108.01,4200.0
2025-05-02 10:40:00,107.96,108.1,107.91,107.97,3946.0,107.96,108.1,107.91,107.97,3946.0
2025-05-02 10:45:00,108.06,108.28,108.03,108.17,4678.0,108.06,108.28,108.03,108.17,4678.0
2025-05-02 10:50:00,108.19,108.3,108.19,108.24,2510.0,108.19,108.3,108.19,108.24,2510.0
2025-05-02 10:55:00,108.27,108.32,108.2,108.32,1719.0,108.27,108.32,108.2,108.32,1719.0
2025-05-02 11:00:00,108.23,108.38,108.17,108.37,3195.0,108.23,108.38,108.17,108.37,3195.0
2025-05-02 11:05:00,108.33,108.36,108.19,108.23,4056.0,108.33,108.36,108.19,108.23,4056.0
2025-05-02 11:10:00,108.19,108.19,107.95,107.97,4502.0,108.19,108.19,107.95,107.97,4502.0
2025-05-02 11:15:00,107.89,107.92,107.72,107.72,2672.0,107.89,107.92,107.72,107.72,2672.0
2025-05-02 11:20:00,107.72,107.72,107.55,107.64,1208.0,107.72,107.72,107.55,107.64,1208.0
2025-05-02 11:25:00,107.54,107.61,107.45,107.57,1800.0,107.54,107.61,107.45,107.57,1800.0
2025-05-02 11:30:00,107.55,107.62,107.45,107.54,5328.0,107.55,107.62,107.45,107.54,5328.0
2025-05-02 11:35:00,107.51,108.03,107.51,108.02,12058.0,107.51,108.03,107.51,108.02,12058.0
2025-05-02 11:40:00,108.02,108.12,108.01,108.05,2590.0,108.02,108.12,108.01,108.05,2590.0
2025-05-02 11:45:00,108.0,108.07,107.99,108.05,2600.0,108.0,108.07,107.99,108.05,2600.0
2025-05-02 11:50:00,108.01,108.16,108.01,108.04,5767.0,108.01,108.16,108.01,108.04,5767.0
2025-05-02 11:55:00,108.06,108.06,107.93,107.95,1639.0,108.06,108.06,107.93,107.95,1639.0
2025-05-02 12:00:00,107.99,108.33,107.99,108.13,10027.0,107.99,108.33,107.99,108.13,10027.0
2025-05-02 12:05:00,108.15,108.35,108.14,108.28,5824.0,108.15,108.35,108.14,108.28,5824.0
2025-05-02 12:10:00,108.29,108.59,108.23,108.59,8069.0,108.29,108.59,108.23,108.59,8069.0
2025-05-02 12:15:00,108.61,108.71,108.52,108.71,4235.0,108.61,108.71,108.52,108.71,4235.0
2025-05-02 12:20:00,108.72,108.79,108.69,108.69,1921.0,108.72,108.79,108.69,108.69,1921.0
2025-05-02 12:25:00,108.73,108.79,108.64,108.68,2659.0,108.73,108.79,108.64,108.68,2659.0
2025-05-02 12:30:00,108.72,108.89,108.66,108.89,4712.0,108.72,108.89,108.66,108.89,4712.0
2025-05-02 12:35:00,108.79,108.85,108.72,108.79,2046.0,108.79,108.85,108.72,108.79,2046.0
2025-05-02 12:40:00,108.75,108.92,108.75,108.89,2630.0,108.75,108.92,108.75,108.89,2630.0
2025-05-02 12:45:00,108.88,108.88,108.81,108.85,1752.0,108.88,108.88,108.81,108.85,1752.0
2025-05-02 12:50:00,108.91,108.96,108.67,108.68,5487.0,108.91,108.96,108.67,108.68,5487.0
2025-05-02 12:55:00,108.72,108.79,108.68,108.72,2489.0,108.72,108.79,108.68,108.72,2489.0
2025-05-02 13:00:00,108.7,108.83,108.66,108.74,2186.0,108.7,108.83,108.66,108.74,2186.0
2025-05-02 13:05:00,108.72,108.79,108.53,108.64,5614.0,108.72,108.79,108.53,108.64,5614.0
2025-05-02 13:10:00,108.61,108.64,108.55,108.59,4060.0,108.61,108.64,108.55,108.59,4060.0
2025-05-02 13:15:00,108.64,108.75,108.62,108.7,8694.0,108.64,108.75,108.62,108.7,8694.0
2025-05-02 13:20:00,108.68,108.7,108.57,108.58,5950.0,108.68,108.7,108.57,108.58,5950.0
2025-05-02 13:25:00,108.54,108.56,108.4,108.56,3976.0,108.54,108.56,108.4,108.56,3976.0
2025-05-02 13:30:00,108.52,108.52,108.44,108.44,2094.0,108.52,108.52,108.44,108.44,2094.0
2025-05-02 13:35:00,108.41,108.69,108.41,108.67,5446.0,108.41,108.69,108.41,108.67,5446.0
2025-05-02 13:40:00,108.63,108.67,108.54,108.66,6156.0,108.63,108.67,108.54,108.66,6156.0
2025-05-02 13:45:00,108.66,108.79,108.65,108.72,4117.0,108.66,108.79,108.65,108.72,4117.0
2025-05-02 13:50:00,108.67,108.72,108.57,108.66,3696.0,108.67,108.72,108.57,108.66,3696.0
2025-05-02 13:55:00,108.56,108.56,108.34,108.46,4194.0,108.56,108.56,108.34,108.46,4194.0
2025-05-02 14:00:00,108.45,108.55,108.37,108.4,4337.0,108.45,108.55,108.37,108.4,4337.0
2025-05-02 14:05:00,108.45,108.45,108.39,108.45,2019.0,108.45,108.45,108.39,108.45,2019.0
2025-05-02 14:10:00,108.45,108.54,108.44,108.44,2592.0,108.45,108.54,108.44,108.44,2592.0
2025-05-02 14:15:00,108.43,108.49,108.39,108.39,2829.0,108.43,108.49,108.39,108.39,2829.0
2025-05-02 14:20:00,108.38,108.41,108.28,108.37,6643.0,108.38,108.41,108.28,108.37,6643.0
2025-05-02 14:25:00,108.39,108.48,108.37,108.46,4062.0,108.39,108.48,108.37,108.46,4062.0
2025-05-02 14:30:00,108.46,108.57,108.45,108.47,6993.0,108.46,108.57,108.45,108.47,6993.0
2025-05-02 14:35:00,108.47,108.6,108.46,108.49,2817.0,108.47,108.6,108.46,108.49,2817.0
2025-05-02 14:40:00,108.49,108.56,108.49,108.5,5397.0,108.49,108.56,108.49,108.5,5397.0
2025-05-02 14:45:00,108.52,108.52,108.18,108.18,3041.0,108.52,108.52,108.18,108.18,3041.0
2025-05-02 14:50:00,108.33,108.39,108.24,108.38,6775.0,108.33,108.39,108.24,108.38,6775.0
2025-05-02 14:55:00,108.37,108.42,108.34,108.39,2724.0,108.37,108.42,108.34,108.39,2724.0
2025-05-02 15:00:00,108.35,108.35,108.17,108.17,3954.0,108.35,108.35,108.17,108.17,3954.0
2025-05-02 15:05:00,108.11,108.36,108.11,108.35,4519.0,108.11,108.36,108.11,108.35,4519.0
2025-05-02 15:10:00,108.43,108.45,108.36,108.43,3963.0,108.43,108.45,108.36,108.43,3963.0
2025-05-02 15:15:00,108.45,108.6,108.45,108.55,7004.0,108.45,108.6,108.45,108.55,7004.0
2025-05-02 15:20:00,108.55,108.72,108.54,108.65,5388.0,108.55,108.72,108.54,108.65,5388.0
2025-05-02 15:25:00,108.66,108.78,108.61,108.75,6053.0,108.66,108.78,108.61,108.75,6053.0
2025-05-02 15:30:00,108.72,108.9,108.71,108.72,7155.0,108.72,108.9,108.71,108.72,7155.0
2025-05-02 15:35:00,108.71,108.84,108.67,108.83,12761.0,108.71,108.84,108.67,108.83,12761.0
2025-05-02 15:40:00,108.82,108.9,108.77,108.84,9994.0,108.82,108.9,108.77,108.84,9994.0
2025-05-02 15:45:00,108.81,108.81,108.56,108.57,9244.0,108.81,108.81,108.56,108.57,9244.0
2025-05-02 15:50:00,108.51,108.82,108.5,108.66,27000.0,108.51,108.82,108.5,108.66,27000.0
2025-05-02 15:55:00,108.61,108.71,108.44,108.58,70307.0,108.61,108.71,108.44,108.58,70307.0
2025-05-05 09:30:00,108.1,108.49,107.46,108.33,21746.0,108.1,108.49,107.46,108.33,21746.0
2025-05-05 09:35:00,108.04,108.62,108.04,108.41,3257.0,108.04,108.62,108.04,108.41,3257.0
2025-05-05 09:40:00,108.22,108.42,108.15,108.3,10315.0,108.22,108.42,108.15,108.3,10315.0
2025-05-05 09:45:00,108.27,108.27,107.9,108.15,4811.0,108.27,108.27,107.9,108.15,4811.0
2025-05-05 09:50:00,108.15,108.16,107.9,107.97,5125.0,108.15,108.16,107.9,107.97,5125.0
2025-05-05 09:55:00,108.0,108.33,107.98,108.15,11951.0,108.0,108.33,107.98,108.15,11951.0
2025-05-05 10:00:00,108.24,108.72,108.24,108.46,11890.0,108.24,108.72,108.24,108.46,11890.0
2025-05-05 10:05:00,108.37,108.51,108.19,108.4,4845.0,108.37,108.51,108.19,108.4,4845.0
2025-05-05 10:10:00,108.4,108.8,108.4,108.8,6987.0,108.4,108.8,108.4,108.8,6987.0
2025-05-05 10:15:00,108.74,108.93,108.73,108.78,7206.0,108.74,108.93,108.73,108.78,7206.0
2025-05-05 10:20:00,108.81,108.81,108.59,108.69,3418.0,108.81,108.81,108.59,108.69,3418.0
2025-05-05 10:25:00,108.69,108.93,108.68,108.93,4889.0,108.69,108.93,108.68,108.93,4889.0
2025-05-05 10:30:00,108.96,109.04,108.7,108.7,5704.0,108.96,109.04,108.7,108.7,5704.0
2025-05-05 10:35:00,108.72,109.04,108.72,108.98,2375.0,108.72,109.04,108.72,108.98,2375.0
2025-05-05 10:40:00,109.0,109.04,108.92,108.99,4304.0,109.0,109.04,108.92,108.99,4304.0
2025-05-05 10:45:00,108.98,109.25,108.98,109.09,6835.0,108.98,109.25,108.98,109.09,6835.0
2025-05-05 10:50:00,109.07,109.09,109.02,109.07,2491.0,109.07,109.09,109.02,109.07,2491.0
2025-05-05 10:55:00,108.97,109.16,108.97,109.1,5843.0,108.97,109.16,108.97,109.1,5843.0
2025-05-05 11:00:00,109.11,109.22,109.09,109.15,8837.0,109.11,109.22,109.09,109.15,8837.0
2025-05-05 11:05:00,109.14,109.14,108.87,108.88,2680.0,109.14,109.14,108.87,108.88,2680.0
2025-05-05 11:10:00,108.92,109.0,108.8,108.81,3535.0,108.92,109.0,108.8,108.81,3535.0
2025-05-05 11:15:00,108.81,108.87,108.77,108.82,1500.0,108.81,108.87,108.77,108.82,1500.0
2025-05-05 11:20:00,108.82,108.82,108.72,108.73,2107.0,108.82,108.82,108.72,108.73,2107.0
2025-05-05 11:25:00,108.79,108.8,108.65,108.73,2648.0,108.79,108.8,108.65,108.73,2648.0
2025-05-05 11:30:00,108.73,108.73,108.53,108.53,2189.0,108.73,108.73,108.53,108.53,2189.0
2025-05-05 11:35:00,108.54,108.68,108.47,108.68,1792.0,108.54,108.68,108.47,108.68,1792.0
2025-05-05 11:40:00,108.62,108.79,108.62,108.78,4099.0,108.62,108.79,108.62,108.78,4099.0
2025-05-05 11:45:00,108.81,108.86,108.75,108.86,2076.0,108.81,108.86,108.75,108.86,2076.0
2025-05-05 11:50:00,108.86,108.96,108.8,108.89,7098.0,108.86,108.96,108.8,108.89,7098.0
2025-05-05 11:55:00,108.87,108.87,108.7,108.73,4274.0,108.87,108.87,108.7,108.73,4274.0
2025-05-05 12:00:00,108.77,108.77,108.6,108.6,6201.0,108.77,108.77,108.6,108.6,6201.0
2025-05-05 12:05:00,108.58,108.72,108.57,108.68,1839.0,108.58,108.72,108.57,108.68,1839.0
2025-05-05 12:10:00,108.68,108.72,108.64,108.67,2874.0,108.68,108.72,108.64,108.67,2874.0
2025-05-05 12:15:00,108.67,108.77,108.66,108.7,27279.0,108.67,108.77,108.66,108.7,27279.0
2025-05-05 12:20:00,108.68,108.68,108.5,108.61,19992.0,108.68,108.68,108.5,108.61,19992.0
2025-05-05 12:25:00,108.61,108.67,108.55,108.62,2809.0,108.61,108.67,108.55,108.62,2809.0
2025-05-05 12:30:00,108.59,108.66,108.54,108.64,3710.0,108.59,108.66,108.54,108.64,3710.0
2025-05-05 12:35:00,108.65,108.65,108.5,108.5,3006.0,108.65,108.65,108.5,108.5,3006.0
2025-05-05 12:40:00,108.54,108.73,108.53,108.69,1604.0,108.54,108.73,108.53,108.69,1604.0
2025-05-05 12:45:00,108.73,108.98,108.68,108.9,9713.0,108.73,108.98,108.68,108.9,9713.0
2025-05-05 12:50:00,108.9,109.0,108.9,108.98,4277.0,108.9,109.0,108.9,108.98,4277.0
2025-05-05 12:55:00,108.99,109.0,108.95,109.0,2352.0,108.99,109.0,108.95,109.0,2352.0
2025-05-05 13:00:00,108.95,109.04,108.94,109.02,7887.0,108.95,109.04,108.94,109.02,7887.0
2025-05-05 13:05:00,109.0,109.0,108.77,108.8,2816.0,109.0,109.0,108.77,108.8,2816.0
2025-05-05 13:10:00,108.81,109.0,108.8,108.93,13104.0,108.81,109.0,108.8,108.93,13104.0
2025-05-05 13:15:00,108.88,108.96,108.84,108.94,5067.0,108.88,108.96,108.84,108.94,5067.0
2025-05-05 13:20:00,108.96,108.96,108.83,108.83,6340.0,108.96,108.96,108.83,108.83,6340.0
2025-05-05 13:25:00,108.93,108.94,108.63,108.63,3533.0,108.93,108.94,108.63,108.63,3533.0
2025-05-05 13:30:00,108.62,108.75,108.58,108.75,3991.0,108.62,108.75,108.58,108.75,3991.0
2025-05-05 13:35:00,108.74,108.96,108.74,108.91,7831.0,108.74,108.96,108.74,108.91,7831.0
2025-05-05 13:40:00,108.91,108.92,108.76,108.81,5318.0,108.91,108.92,108.76,108.81,5318.0
2025-05-05 13:45:00,108.82,109.04,108.82,108.94,9981.0,108.82,109.04,108.82,108.94,9981.0
2025-05-05 13:50:00,108.96,109.06,108.92,109.0,8839.0,108.96,109.06,108.92,109.0,8839.0
2025-05-05 13:55:00,108.98,109.0,108.9,108.9,7635.0,108.98,109.0,108.9,108.9,7635.0
2025-05-05 14:00:00,108.91,109.0,108.89,108.99,5546.0,108.91,109.0,108.89,108.99,5546.0
2025-05-05 14:05:00,108.91,109.15,108.91,109.13,8870.0,108.91,109.15,108.91,109.13,8870.0
2025-05-05 14:10:00,109.14,109.21,109.11,109.15,10681.0,109.14,109.21,109.11,109.15,10681.0
2025-05-05 14:15:00,109.15,109.21,109.06,109.14,9034.0,109.15,109.21,109.06,109.14,9034.0
2025-05-05 14:20:00,109.12,109.15,109.09,109.13,4662.0,109.12,109.15,109.09,109.13,4662.0
2025-05-05 14:25:00,109.13,109.19,109.11,109.12,11144.0,109.13,109.19,109.11,109.12,11144.0
2025-05-05 14:30:00,109.12,109.16,109.09,109.15,3891.0,109.12,109.16,109.09,109.15,3891.0
2025-05-05 14:35:00,109.13,109.14,109.05,109.09,6419.0,109.13,109.14,109.05,109.09,6419.0
2025-05-05 14:40:00,109.07,109.12,109.05,109.11,6668.0,109.07,109.12,109.05,109.11,6668.0
2025-05-05 14:45:00,109.1,109.2,109.04,109.2,5598.0,109.1,109.2,109.04,109.2,5598.0
2025-05-05 14:50:00,109.19,109.19,109.09,109.14,4872.0,109.19,109.19,109.09,109.14,4872.0
2025-05-05 14:55:00,109.15,109.18,108.98,109.0,11188.0,109.15,109.18,108.98,109.0,11188.0
2025-05-05 15:00:00,108.97,108.98,108.83,108.89,6122.0,108.97,108.98,108.83,108.89,6122.0
2025-05-05 15:05:00,108.9,108.97,108.81,108.83,12595.0,108.9,108.97,108.81,108.83,12595.0
2025-05-05 15:10:00,108.83,108.84,108.73,108.83,9953.0,108.83,108.84,108.73,108.83,9953.0
2025-05-05 15:15:00,108.83,108.96,108.82,108.89,9088.0,108.83,108.96,108.82,108.89,9088.0
2025-05-05 15:20:00,108.86,108.87,108.67,108.7,6980.0,108.86,108.87,108.67,108.7,6980.0
2025-05-05 15:25:00,108.7,108.74,108.68,108.71,4930.0,108.7,108.74,108.68,108.71,4930.0
2025-05-05 15:30:00,108.69,108.8,108.68,108.76,12868.0,108.69,108.8,108.68,108.76,12868.0
2025-05-05 15:35:00,108.77,108.85,108.65,108.69,10020.0,108.77,108.85,108.65,108.69,10020.0
2025-05-05 15:40:00,108.66,108.77,108.64,108.71,10977.0,108.66,108.77,108.64,108.71,10977.0
2025-05-05 15:45:00,108.69,108.7,108.54,108.56,18387.0,108.69,108.7,108.54,108.56,18387.0
2025-05-05 15:50:00,108.6,108.82,108.52,108.8,56134.0,108.6,108.82,108.52,108.8,56134.0
2025-05-05 15:55:00,108.77,108.77,108.32,108.39,90771.0,108.77,108.77,108.32,108.39,90771.0
2025-05-06 09:30:00,107.25,107.76,106.6,106.76,14988.0,107.25,107.76,106.6,106.76,14988.0
2025-05-06 09:35:00,107.2,108.11,106.92,107.96,12182.0,107.2,108.11,106.92,107.96,12182.0
2025-05-06 09:40:00,107.95,108.21,107.41,107.67,3114.0,107.95,108.21,107.41,107.67,3114.0
2025-05-06 09:45:00,107.71,107.77,107.46,107.55,3323.0,107.71,107.77,107.46,107.55,3323.0
2025-05-06 09:50:00,107.5,107.54,107.34,107.39,6779.0,107.5,107.54,107.34,107.39,6779.0
2025-05-06 09:55:00,107.4,107.65,107.17,107.39,8866.0,107.4,107.65,107.17,107.39,8866.0
2025-05-06 10:00:00,107.42,107.42,107.02,107.02,25199.0,107.42,107.42,107.02,107.02,25199.0
2025-05-06 10:05:00,107.02,107.26,106.98,107.05,21225.0,107.02,107.26,106.98,107.05,21225.0
2025-05-06 10:10:00,107.0,107.2,106.76,107.08,9691.0,107.0,107.2,106.76,107.08,9691.0
2025-05-06 10:15:00,107.04,107.22,107.03,107.15,2600.0,107.04,107.22,107.03,107.15,2600.0
2025-05-06 10:20:00,107.22,107.29,107.0,107.0,11118.0,107.22,107.29,107.0,107.0,11118.0
2025-05-06 10:25:00,106.95,107.05,106.8,107.03,6057.0,106.95,107.05,106.8,107.03,6057.0
2025-05-06 10:30:00,107.03,107.03,106.53,106.73,10059.0,107.03,107.03,106.53,106.73,10059.0
2025-05-06 10:35:00,106.59,106.59,106.17,106.37,5216.0,106.59,106.59,106.17,106.37,5216.0
2025-05-06 10:40:00,106.4,106.41,105.89,106.12,6160.0,106.4,106.41,105.89,106.12,6160.0
2025-05-06 10:45:00,106.05,106.17,106.01,106.01,4833.0,106.05,106.17,106.01,106.01,4833.0
2025-05-06 10:50:00,105.99,106.3,105.8,106.26,13878.0,105.99,106.3,105.8,106.26,13878.0
2025-05-06 10:55:00,106.25,106.43,106.19,106.36,14704.0,106.25,106.43,106.19,106.36,14704.0
2025-05-06 11:00:00,106.36,106.59,106.35,106.42,23983.0,106.36,106.59,106.35,106.42,23983.0
2025-05-06 11:05:00,106.29,106.39,106.21,106.26,6737.0,106.29,106.39,106.21,106.26,6737.0
2025-05-06 11:10:00,106.2,106.3,105.95,105.95,3877.0,106.2,106.3,105.95,105.95,3877.0
2025-05-06 11:15:00,106.12,106.24,106.06,106.14,6345.0,106.12,106.24,106.06,106.14,6345.0
2025-05-06 11:20:00,106.15,106.33,106.03,106.25,9094.0,106.15,106.33,106.03,106.25,9094.0
2025-05-06 11:25:00,106.25,106.52,106.23,106.52,6284.0,106.25,106.52,106.23,106.52,6284.0
2025-05-06 11:30:00,106.52,106.52,106.27,106.43,3530.0,106.52,106.52,106.27,106.43,3530.0
2025-05-06 11:35:00,106.36,106.44,106.35,106.37,2337.0,106.36,106.44,106.35,106.37,2337.0
2025-05-06 11:40:00,106.42,106.49,106.24,106.29,4171.0,106.42,106.49,106.24,106.29,4171.0
2025-05-06 11:45:00,106.3,106.39,106.29,106.36,5885.0,106.3,106.39,106.29,106.36,5885.0
2025-05-06 11:50:00,106.33,106.43,106.32,106.37,4300.0,106.33,106.43,106.32,106.37,4300.0
2025-05-06 11:55:00,106.42,106.45,106.32,106.32,4338.0,106.42,106.45,106.32,106.32,4338.0
2025-05-06 12:00:00,106.38,106.51,106.37,106.51,5661.0,106.38,106.51,106.37,106.51,5661.0
2025-05-06 12:05:00,106.47,106.53,106.32,106.39,4385.0,106.47,106.53,106.32,106.39,4385.0
2025-05-06 12:10:00,106.45,106.9,106.42,106.88,5609.0,106.45,106.9,106.42,106.88,5609.0
2025-05-06 12:15:00,106.9,106.9,106.74,106.74,5740.0,106.9,106.9,106.74,106.74,5740.0
2025-05-06 12:20:00,106.83,106.84,106.45,106.56,5997.0,106.83,106.84,106.45,106.56,5997.0
2025-05-06 12:25:00,106.5,106.72,106.48,106.72,3686.0,106.5,106.72,106.48,106.72,3686.0
2025-05-06 12:30:00,106.82,106.82,106.57,106.66,4663.0,106.82,106.82,106.57,106.66,4663.0
2025-05-06 12:35:00,106.69,106.74,106.48,106.48,12047.0,106.69,106.74,106.48,106.48,12047.0
2025-05-06 12:40:00,106.47,106.47,106.03,106.04,2665.0,106.47,106.47,106.03,106.04,2665.0
2025-05-06 12:45:00,106.06,106.11,105.89,106.03,4837.0,106.06,106.11,105.89,106.03,4837.0
2025-05-06 12:50:00,105.99,105.99,105.63,105.91,4890.0,105.99,105.99,105.63,105.91,4890.0
2025-05-06 12:55:00,105.92,105.92,105.66,105.66,4530.0,105.92,105.92,105.66,105.66,4530.0
2025-05-06 13:00:00,105.7,105.81,105.57,105.65,9513.0,105.7,105.81,105.57,105.65,9513.0
2025-05-06 13:05:00,105.62,105.64,105.5,105.55,6041.0,105.62,105.64,105.5,105.55,6041.0
2025-05-06 13:10:00,105.49,105.52,105.19,105.44,10539.0,105.49,105.52,105.19,105.44,10539.0
2025-05-06 13:15:00,105.46,105.47,105.38,105.39,3128.0,105.46,105.47,105.38,105.39,3128.0
2025-05-06 13:20:00,105.39,105.39,104.84,104.9,8045.0,105.39,105.39,104.84,104.9,8045.0
2025-05-06 13:25:00,104.86,105.03,104.76,104.95,8878.0,104.86,105.03,104.76,104.95,8878.0
2025-05-06 13:30:00,105.0,105.15,104.85,104.94,8120.0,105.0,105.15,104.85,104.94,8120.0
2025-05-06 13:35:00,105.03,105.03,104.52,104.59,8710.0,105.03,105.03,104.52,104.59,8710.0
2025-05-06 13:40:00,104.63,104.76,104.59,104.73,9941.0,104.63,104.76,104.59,104.73,9941.0
2025-05-06 13:45:00,104.75,104.84,104.62,104.67,17253.0,104.75,104.84,104.62,104.67,17253.0
2025-05-06 13:50:00,104.67,104.78,104.39,104.45,20481.0,104.67,104.78,104.39,104.45,20481.0
2025-05-06 13:55:00,104.45,104.64,104.35,104.64,7206.0,104.45,104.64,104.35,104.64,7206.0
2025-05-06 14:00:00,104.61,105.19,104.55,105.06,37384.0,104.61,105.19,104.55,105.06,37384.0
2025-05-06 14:05:00,105.13,105.16,104.95,105.06,3236.0,105.13,105.16,104.95,105.06,3236.0
2025-05-06 14:10:00,105.03,105.07,104.94,105.03,5039.0,105.03,105.07,104.94,105.03,5039.0
2025-05-06 14:15:00,105.07,105.24,105.03,105.24,7319.0,105.07,105.24,105.03,105.24,7319.0
2025-05-06 14:20:00,105.29,105.35,105.21,105.28,3324.0,105.29,105.35,105.21,105.28,3324.0
2025-05-06 14:25:00,105.28,105.33,105.2,105.3,8279.0,105.28,105.33,105.2,105.3,8279.0
2025-05-06 14:30:00,105.34,105.36,105.18,105.19,10594.0,105.34,105.36,105.18,105.19,10594.0
2025-05-06 14:35:00,105.17,105.23,105.1,105.19,2385.0,105.17,105.23,105.1,105.19,2385.0
2025-05-06 14:40:00,105.23,105.3,105.16,105.16,8909.0,105.23,105.3,105.16,105.16,8909.0
2025-05-06 14:45:00,105.17,105.37,105.16,105.3,12271.0,105.17,105.37,105.16,105.3,12271.0
2025-05-06 14:50:00,105.26,105.32,105.13,105.25,6388.0,105.26,105.32,105.13,105.25,6388.0
2025-05-06 14:55:00,105.19,105.41,105.19,105.35,11403.0,105.19,105.41,105.19,105.35,11403.0
2025-05-06 15:00:00,105.35,105.35,105.1,105.14,10191.0,105.35,105.35,105.1,105.14,10191.0
2025-05-06 15:05:00,105.13,105.19,104.99,105.03,11134.0,105.13,105.19,104.99,105.03,11134.0
2025-05-06 15:10:00,105.03,105.09,104.96,105.06,10644.0,105.03,105.09,104.96,105.06,10644.0
2025-05-06 15:15:00,105.01,105.09,104.98,105.05,6277.0,105.01,105.09,104.98,105.05,6277.0
2025-05-06 15:20:00,105.04,105.04,104.84,104.97,13700.0,105.04,105.04,104.84,104.97,13700.0
2025-05-06 15:25:00,104.98,105.14,104.94,105.09,17473.0,104.98,105.14,104.94,105.09,17473.0
2025-05-06 15:30:00,105.1,105.3,104.93,105.2,20971.0,105.1,105.3,104.93,105.2,20971.0
2025-05-06 15:35:00,105.23,105.29,105.15,105.15,19540.0,105.23,105.29,105.15,105.15,19540.0
2025-05-06 15:40:00,105.1,105.38,105.1,105.38,23660.0,105.1,105.38,105.1,105.38,23660.0
2025-05-06 15:45:00,105.4,105.5,105.31,105.45,27409.0,105.4,105.5,105.31,105.45,27409.0
2025-05-06 15:50:00,105.43,105.45,105.11,105.38,40747.0,105.43,105.45,105.11,105.38,40747.0
2025-05-06 15:55:00,105.3,105.31,104.98,105.23,171689.0,105.3,105.31,104.98,105.23,171689.0
2025-05-07 09:30:00,106.69,107.48,105.96,106.77,42010.0,106.69,107.48,105.96,106.77,42010.0
2025-05-07 09:35:00,106.81,107.2,106.4,106.48,21628.0,106.81,107.2,106.4,106.48,21628.0
2025-05-07 09:40:00,106.5,106.72,105.88,106.23,26541.0,106.5,106.72,105.88,106.23,26541.0
2025-05-07 09:45:00,106.1,106.53,105.99,106.26,6527.0,106.1,106.53,105.99,106.26,6527.0
2025-05-07 09:50:00,106.22,106.22,105.71,105.91,14362.0,106.22,106.22,105.71,105.91,14362.0
2025-05-07 09:55:00,105.91,106.18,105.91,106.04,5752.0,105.91,106.18,105.91,106.04,5752.0
2025-05-07 10:00:00,106.08,106.23,105.77,105.84,15052.0,106.08,106.23,105.77,105.84,15052.0
2025-05-07 10:05:00,105.84,105.85,105.45,105.51,7837.0,105.84,105.85,105.45,105.51,7837.0
2025-05-07 10:10:00,105.58,105.7,105.21,105.66,8678.0,105.58,105.7,105.21,105.66,8678.0
2025-05-07 10:15:00,105.76,105.97,105.67,105.95,6571.0,105.76,105.97,105.67,105.95,6571.0
2025-05-07 10:20:00,105.94,105.95,105.58,105.59,3744.0,105.94,105.95,105.58,105.59,3744.0
2025-05-07 10:25:00,105.55,105.63,105.49,105.58,3814.0,105.55,105.63,105.49,105.58,3814.0
2025-05-07 10:30:00,105.63,105.7,105.55,105.68,9844.0,105.63,105.7,105.55,105.68,9844.0
2025-05-07 10:35:00,105.64,105.76,105.54,105.71,6633.0,105.64,105.76,105.54,105.71,6633.0
2025-05-07 10:40:00,105.68,105.74,105.58,105.6,11063.0,105.68,105.74,105.58,105.6,11063.0
2025-05-07 10:45:00,105.64,105.81,105.6,105.72,3612.0,105.64,105.81,105.6,105.72,3612.0
2025-05-07 10:50:00,105.63,105.63,105.15,105.19,3026.0,105.63,105.63,105.15,105.19,3026.0
2025-05-07 10:55:00,105.13,105.13,104.88,104.99,5619.0,105.13,105.13,104.88,104.99,5619.0
2025-05-07 11:00:00,105.09,105.09,104.82,104.82,4261.0,105.09,105.09,104.82,104.82,4261.0
2025-05-07 11:05:00,104.8,105.12,104.79,105.12,23848.0,104.8,105.12,104.79,105.12,23848.0
2025-05-07 11:10:00,105.07,105.07,104.79,104.83,3843.0,105.07,105.07,104.79,104.83,3843.0
2025-05-07 11:15:00,104.96,105.19,104.88,105.14,16194.0,104.96,105.19,104.88,105.14,16194.0
2025-05-07 11:20:00,105.07,105.43,105.07,105.42,4874.0,105.07,105.43,105.07,105.42,4874.0
2025-05-07 11:25:00,105.49,105.59,105.44,105.57,7185.0,105.49,105.59,105.44,105.57,7185.0
2025-05-07 11:30:00,105.5,105.72,105.5,105.71,5630.0,105.5,105.72,105.5,105.71,5630.0
2025-05-07 11:35:00,105.75,105.89,105.75,105.84,5209.0,105.75,105.89,105.75,105.84,5209.0
2025-05-07 11:40:00,105.79,106.0,105.74,105.91,5635.0,105.79,106.0,105.74,105.91,5635.0
2025-05-07 11:45:00,105.9,106.01,105.63,105.66,4617.0,105.9,106.01,105.63,105.66,4617.0
2025-05-07 11:50:00,105.61,105.99,105.61,105.88,7245.0,105.61,105.99,105.61,105.88,7245.0
2025-05-07 11:55:00,105.94,106.01,105.92,105.98,4220.0,105.94,106.01,105.92,105.98,4220.0
2025-05-07 12:00:00,105.92,106.0,105.83,106.0,24618.0,105.92,106.0,105.83,106.0,24618.0
2025-05-07 12:05:00,106.02,106.19,106.02,106.19,31953.0,106.02,106.19,106.02,106.19,31953.0
2025-05-07 12:10:00,106.14,106.14,105.9,105.9,23046.0,106.14,106.14,105.9,105.9,23046.0
2025-05-07 12:15:00,105.97,106.17,105.95,106.17,20041.0,105.97,106.17,105.95,106.17,20041.0
2025-05-07 12:20:00,106.2,106.21,105.93,106.02,3991.0,106.2,106.21,105.93,106.02,3991.0
2025-05-07 12:25:00,105.99,106.3,105.99,106.03,2188.0,105.99,106.3,105.99,106.03,2188.0
2025-05-07 12:30:00,106.04,106.21,106.03,106.07,3339.0,106.04,106.21,106.03,106.07,3339.0
2025-05-07 12:35:00,106.07,106.38,106.06,106.33,5311.0,106.07,106.38,106.06,106.33,5311.0
2025-05-07 12:40:00,106.38,106.48,106.28,106.48,5006.0,106.38,106.48,106.28,106.48,5006.0
2025-05-07 12:45:00,106.48,106.63,106.45,106.52,17562.0,106.48,106.63,106.45,106.52,17562.0
2025-05-07 12:50:00,106.5,106.68,106.46,106.58,4816.0,106.5,106.68,106.46,106.58,4816.0
2025-05-07 12:55:00,106.59,106.86,106.59,106.69,3897.0,106.59,106.86,106.59,106.69,3897.0
2025-05-07 13:00:00,106.69,106.97,106.69,106.94,10371.0,106.69,106.97,106.69,106.94,10371.0
2025-05-07 13:05:00,106.88,107.01,106.86,106.98,3511.0,106.88,107.01,106.86,106.98,3511.0
2025-05-07 13:10:00,106.98,107.08,106.92,107.07,3170.0,106.98,107.08,106.92,107.07,3170.0
2025-05-07 13:15:00,107.08,107.12,106.96,107.02,3858.0,107.08,107.12,106.96,107.02,3858.0
2025-05-07 13:20:00,106.97,107.14,106.97,107.06,5911.0,106.97,107.14,106.97,107.06,5911.0
2025-05-07 13:25:00,107.11,107.13,106.92,106.92,8513.0,107.11,107.13,106.92,106.92,8513.0
2025-05-07 13:30:00,106.97,107.02,106.9,106.9,3248.0,106.97,107.02,106.9,106.9,3248.0
2025-05-07 13:35:00,106.92,106.93,106.85,106.88,3921.0,106.92,106.93,106.85,106.88,3921.0
2025-05-07 13:40:00,106.88,106.92,106.78,106.83,3921.0,106.88,106.92,106.78,106.83,3921.0
2025-05-07 13:45:00,106.79,106.99,106.79,106.98,2843.0,106.79,106.99,106.79,106.98,2843.0
2025-05-07 13:50:00,106.98,106.98,106.61,106.67,8481.0,106.98,106.98,106.61,106.67,8481.0
2025-05-07 13:55:00,106.67,106.67,106.41,106.48,3531.0,106.67,106.67,106.41,106.48,3531.0
2025-05-07 14:00:00,106.42,106.81,106.41,106.66,7834.0,106.42,106.81,106.41,106.66,7834.0
2025-05-07 14:05:00,106.68,106.68,106.05,106.24,10497.0,106.68,106.68,106.05,106.24,10497.0
2025-05-07 14:10:00,106.14,106.35,106.07,106.11,4476.0,106.14,106.35,106.07,106.11,4476.0
2025-05-07 14:15:00,106.05,106.31,106.05,106.23,5316.0,106.05,106.31,106.05,106.23,5316.0
2025-05-07 14:20:00,106.31,106.5,106.3,106.33,8085.0,106.31,106.5,106.3,106.33,8085.0
2025-05-07 14:25:00,106.42,106.57,106.38,106.45,4823.0,106.42,106.57,106.38,106.45,4823.0
2025-05-07 14:30:00,106.49,106.72,106.4,106.72,6881.0,106.49,106.72,106.4,106.72,6881.0
2025-05-07 14:35:00,106.73,106.82,106.55,106.82,9073.0,106.73,106.82,106.55,106.82,9073.0
2025-05-07 14:40:00,106.9,106.99,106.84,106.89,4919.0,106.9,106.99,106.84,106.89,4919.0
2025-05-07 14:45:00,106.86,106.93,106.52,106.68,9641.0,106.86,106.93,106.52,106.68,9641.0
2025-05-07 14:50:00,106.69,106.74,106.45,106.63,6290.0,106.69,106.74,106.45,106.63,6290.0
2025-05-07 14:55:00,106.62,107.21,106.62,107.15,10007.0,106.62,107.21,106.62,107.15,10007.0
2025-05-07 15:00:00,107.15,107.17,106.83,107.01,12110.0,107.15,107.17,106.83,107.01,12110.0
2025-05-07 15:05:00,106.96,107.18,106.96,107.18,4320.0,106.96,107.18,106.96,107.18,4320.0
2025-05-07 15:10:00,107.14,107.15,106.9,107.14,10792.0,107.14,107.15,106.9,107.14,10792.0
2025-05-07 15:15:00,107.13,107.27,107.08,107.27,8646.0,107.13,107.27,107.08,107.27,8646.0
2025-05-07 15:20:00,107.27,107.3,107.05,107.07,13387.0,107.27,107.3,107.05,107.07,13387.0
2025-05-07 15:25:00,107.03,107.07,106.62,106.65,12007.0,107.03,107.07,106.62,106.65,12007.0
2025-05-07 15:30:00,106.62,106.77,106.52,106.52,15162.0,106.62,106.77,106.52,106.52,15162.0
2025-05-07 15:35:00,106.57,106.91,106.57,106.91,12547.0,106.57,106.91,106.57,106.91,12547.0
2025-05-07 15:40:00,106.9,107.59,106.81,107.21,23654.0,106.9,107.59,106.81,107.21,23654.0
2025-05-07 15:45:00,107.27,107.39,107.09,107.13,19302.0,107.27,107.39,107.09,107.13,19302.0
2025-05-07 15:50:00,107.09,107.31,106.85,107.13,49088.0,107.09,107.31,106.85,107.13,49088.0
2025-05-07 15:55:00,107.12,107.6,107.02,107.52,170025.0,107.12,107.6,107.02,107.52,170025.0
2025-05-08 09:30:00,108.0,108.43,106.55,107.58,47191.0,108.0,108.43,106.55,107.58,47191.0
2025-05-08 09:35:00,107.96,108.32,107.46,108.05,22760.0,107.96,108.32,107.46,108.05,22760.0
2025-05-08 09:40:00,108.18,108.48,108.17,108.2,16685.0,108.18,108.48,108.17,108.2,16685.0
2025-05-08 09:45:00,108.31,108.58,108.09,108.47,24804.0,108.31,108.58,108.09,108.47,24804.0
2025-05-08 09:50:00,108.51,108.51,108.15,108.16,11526.0,108.51,108.51,108.15,108.16,11526.0
2025-05-08 09:55:00,108.26,108.27,107.89,108.08,18834.0,108.26,108.27,107.89,108.08,18834.0
2025-05-08 10:00:00,108.09,108.18,107.8,107.82,33816.0,108.09,108.18,107.8,107.82,33816.0
2025-05-08 10:05:00,107.82,108.27,107.81,108.19,28865.0,107.82,108.27,107.81,108.19,28865.0
2025-05-08 10:10:00,108.16,108.18,107.78,107.99,9489.0,108.16,108.18,107.78,107.99,9489.0
2025-05-08 10:15:00,108.01,108.53,108.01,108.48,10423.0,108.01,108.53,108.01,108.48,10423.0
2025-05-08 10:20:00,108.63,108.72,108.47,108.7,4715.0,108.63,108.72,108.47,108.7,4715.0
2025-05-08 10:25:00,108.76,109.01,108.76,108.99,7663.0,108.76,109.01,108.76,108.99,7663.0
2025-05-08 10:30:00,108.93,109.09,108.9,109.05,13970.0,108.93,109.09,108.9,109.05,13970.0
2025-05-08 10:35:00,109.11,109.19,108.77,108.77,24479.0,109.11,109.19,108.77,108.77,24479.0
2025-05-08 10:40:00,108.73,108.82,108.61,108.64,3140.0,108.73,108.82,108.61,108.64,3140.0
2025-05-08 10:45:00,108.64,108.71,108.53,108.71,16073.0,108.64,108.71,108.53,108.71,16073.0
2025-05-08 10:50:00,108.69,109.04,108.58,108.6,10649.0,108.69,109.04,108.58,108.6,10649.0
2025-05-08 10:55:00,108.54,108.58,108.31,108.49,8453.0,108.54,108.58,108.31,108.49,8453.0
2025-05-08 11:00:00,108.53,108.7,108.32,108.48,9135.0,108.53,108.7,108.32,108.48,9135.0
2025-05-08 11:05:00,108.49,108.84,108.48,108.76,6458.0,108.49,108.84,108.48,108.76,6458.0
2025-05-08 11:10:00,108.79,108.91,108.78,108.86,7780.0,108.79,108.91,108.78,108.86,7780.0
2025-05-08 11:15:00,108.88,108.95,108.78,108.86,8214.0,108.88,108.95,108.78,108.86,8214.0
2025-05-08 11:20:00,108.86,109.07,108.78,109.07,10914.0,108.86,109.07,108.78,109.07,10914.0
2025-05-08 11:25:00,109.02,109.29,108.98,109.1,11325.0,109.02,109.29,108.98,109.1,11325.0
2025-05-08 11:30:00,109.09,109.21,108.95,109.18,3413.0,109.09,109.21,108.95,109.18,3413.0
2025-05-08 11:35:00,109.26,109.34,109.06,109.33,59137.0,109.26,109.34,109.06,109.33,59137.0
2025-05-08 11:40:00,109.4,109.74,109.36,109.68,40416.0,109.4,109.74,109.36,109.68,40416.0
2025-05-08 11:45:00,109.74,109.84,109.6,109.63,7405.0,109.74,109.84,109.6,109.63,7405.0
2025-05-08 11:50:00,109.62,109.68,109.48,109.63,4369.0,109.62,109.68,109.48,109.63,4369.0
2025-05-08 11:55:00,109.54,109.63,109.39,109.41,6075.0,109.54,109.63,109.39,109.41,6075.0
2025-05-08 12:00:00,109.41,109.61,109.4,109.47,4763.0,109.41,109.61,109.4,109.47,4763.0
2025-05-08 12:05:00,109.44,109.61,109.31,109.45,15328.0,109.44,109.61,109.31,109.45,15328.0
2025-05-08 12:10:00,109.45,109.95,109.42,109.93,10851.0,109.45,109.95,109.42,109.93,10851.0
2025-05-08 12:15:00,109.89,110.07,109.88,110.03,9356.0,109.89,110.07,109.88,110.03,9356.0
2025-05-08 12:20:00,110.03,110.21,109.93,110.12,13253.0,110.03,110.21,109.93,110.12,13253.0
2025-05-08 12:25:00,110.05,110.15,109.95,109.95,9712.0,110.05,110.15,109.95,109.95,9712.0
2025-05-08 12:30:00,109.99,110.15,109.98,110.12,8809.0,109.99,110.15,109.98,110.12,8809.0
2025-05-08 12:35:00,110.13,110.42,110.09,110.37,7721.0,110.13,110.42,110.09,110.37,7721.0
2025-05-08 12:40:00,110.38,110.48,110.3,110.35,9279.0,110.38,110.48,110.3,110.35,9279.0
2025-05-08 12:45:00,110.37,110.65,110.35,110.58,6647.0,110.37,110.65,110.35,110.58,6647.0
2025-05-08 12:50:00,110.58,110.61,110.43,110.5,13666.0,110.58,110.61,110.43,110.5,13666.0
2025-05-08 12:55:00,110.47,110.55,110.24,110.3,7736.0,110.47,110.55,110.24,110.3,7736.0
2025-05-08 13:00:00,110.3,110.39,110.1,110.14,13319.0,110.3,110.39,110.1,110.14,13319.0
2025-05-08 13:05:00,110.07,110.12,109.96,110.01,5651.0,110.07,110.12,109.96,110.01,5651.0
2025-05-08 13:10:00,109.92,110.12,109.92,109.96,7409.0,109.92,110.12,109.92,109.96,7409.0
2025-05-08 13:15:00,110.0,110.01,109.89,109.95,8791.0,110.0,110.01,109.89,109.95,8791.0
2025-05-08 13:20:00,109.96,109.96,109.75,109.95,5677.0,109.96,109.96,109.75,109.95,5677.0
2025-05-08 13:25:00,109.88,109.94,109.77,109.78,9164.0,109.88,109.94,109.77,109.78,9164.0
2025-05-08 13:30:00,109.81,109.91,109.76,109.78,8202.0,109.81,109.91,109.76,109.78,8202.0
2025-05-08 13:35:00,109.72,109.73,109.64,109.69,3870.0,109.72,109.73,109.64,109.69,3870.0
2025-05-08 13:40:00,109.66,109.68,109.58,109.6,7170.0,109.66,109.68,109.58,109.6,7170.0
2025-05-08 13:45:00,109.59,109.59,109.34,109.49,6134.0,109.59,109.59,109.34,109.49,6134.0
2025-05-08 13:50:00,109.49,109.52,109.43,109.51,4353.0,109.49,109.52,109.43,109.51,4353.0
2025-05-08 13:55:00,109.48,109.49,109.24,109.25,1711.0,109.48,109.49,109.24,109.25,1711.0
2025-05-08 14:00:00,109.23,109.45,109.23,109.34,11942.0,109.23,109.45,109.23,109.34,11942.0
2025-05-08 14:05:00,109.35,109.45,109.32,109.42,7905.0,109.35,109.45,109.32,109.42,7905.0
2025-05-08 14:10:00,109.42,109.47,109.36,109.38,9631.0,109.42,109.47,109.36,109.38,9631.0
2025-05-08 14:15:00,109.37,109.51,109.35,109.49,12878.0,109.37,109.51,109.35,109.49,12878.0
2025-05-08 14:20:00,109.5,109.53,109.44,109.51,4586.0,109.5,109.53,109.44,109.51,4586.0
2025-05-08 14:25:00,109.51,109.55,109.32,109.33,14664.0,109.51,109.55,109.32,109.33,14664.0
2025-05-08 14:30:00,109.3,109.52,109.27,109.38,13972.0,109.3,109.52,109.27,109.38,13972.0
2025-05-08 14:35:00,109.41,109.5,109.41,109.47,7594.0,109.41,109.5,109.41,109.47,7594.0
2025-05-08 14:40:00,109.43,109.45,109.33,109.33,3001.0,109.43,109.45,109.33,109.33,3001.0
2025-05-08 14:45:00,109.3,109.52,109.3,109.51,14400.0,109.3,109.52,109.3,109.51,14400.0
2025-05-08 14:50:00,109.49,109.51,109.39,109.4,15838.0,109.49,109.51,109.39,109.4,15838.0
2025-05-08 14:55:00,109.4,109.42,109.2,109.2,15048.0,109.4,109.42,109.2,109.2,15048.0
2025-05-08 15:00:00,109.17,109.17,109.04,109.14,6645.0,109.17,109.17,109.04,109.14,6645.0
2025-05-08 15:05:00,109.15,109.18,109.06,109.16,12536.0,109.15,109.18,109.06,109.16,12536.0
2025-05-08 15:10:00,109.14,109.16,109.02,109.07,9787.0,109.14,109.16,109.02,109.07,9787.0
2025-05-08 15:15:00,109.08,109.09,108.95,109.05,6461.0,109.08,109.09,108.95,109.05,6461.0
2025-05-08 15:20:00,109.07,109.37,109.04,109.12,12836.0,109.07,109.37,109.04,109.12,12836.0
2025-05-08 15:25:00,109.13,109.3,109.13,109.29,7959.0,109.13,109.3,109.13,109.29,7959.0
2025-05-08 15:30:00,109.33,109.52,109.32,109.46,16975.0,109.33,109.52,109.32,109.46,16975.0
2025-05-08 15:35:00,109.45,109.5,109.21,109.26,16337.0,109.45,109.5,109.21,109.26,16337.0
2025-05-08 15:40:00,109.22,109.24,109.06,109.14,14449.0,109.22,109.24,109.06,109.14,14449.0
2025-05-08 15:45:00,109.12,109.12,108.9,108.95,16331.0,109.12,109.12,108.9,108.95,16331.0
2025-05-08 15:50:00,108.91,108.91,108.63,108.64,30664.0,108.91,108.91,108.63,108.64,30664.0
2025-05-08 15:55:00,108.63,108.73,108.52,108.71,81592.0,108.63,108.73,108.52,108.71,81592.0
2025-05-09 09:30:00,108.96,109.86,108.96,109.34,15738.0,108.96,109.86,108.96,109.34,15738.0
2025-05-09 09:35:00,109.83,109.83,108.55,108.74,5744.0,109.83,109.83,108.55,108.74,5744.0
2025-05-09 09:40:00,108.72,108.74,108.06,108.23,1811.0,108.72,108.74,108.06,108.23,1811.0
2025-05-09 09:45:00,108.27,108.71,107.92,108.01,7846.0,108.27,108.71,107.92,108.01,7846.0
2025-05-09 09:50:00,108.07,108.21,107.67,107.82,2426.0,108.07,108.21,107.67,107.82,2426.0
2025-05-09 09:55:00,107.82,107.89,107.63,107.77,4367.0,107.82,107.89,107.63,107.77,4367.0
2025-05-09 10:00:00,107.88,108.03,107.58,107.72,11689.0,107.88,108.03,107.58,107.72,11689.0
2025-05-09 10:05:00,107.7,107.82,107.57,107.61,8500.0,107.7,107.82,107.57,107.61,8500.0
2025-05-09 10:10:00,107.66,107.71,107.36,107.56,8439.0,107.66,107.71,107.36,107.56,8439.0
2025-05-09 10:15:00,107.53,107.88,107.49,107.62,15992.0,107.53,107.88,107.49,107.62,15992.0
2025-05-09 10:20:00,107.61,107.74,107.6,107.64,6446.0,107.61,107.74,107.6,107.64,6446.0
2025-05-09 10:25:00,107.65,107.69,107.29,107.32,2745.0,107.65,107.69,107.29,107.32,2745.0
2025-05-09 10:30:00,107.31,107.61,107.18,107.56,7258.0,107.31,107.61,107.18,107.56,7258.0
2025-05-09 10:35:00,107.56,107.56,107.24,107.52,3205.0,107.56,107.56,107.24,107.52,3205.0
2025-05-09 10:40:00,107.5,107.61,107.44,107.61,7173.0,107.5,107.61,107.44,107.61,7173.0
2025-05-09 10:45:00,107.61,107.65,107.49,107.54,4126.0,107.61,107.65,107.49,107.54,4126.0
2025-05-09 10:50:00,107.5,107.68,107.46,107.47,2237.0,107.5,107.68,107.46,107.47,2237.0
2025-05-09 10:55:00,107.47,107.56,107.33,107.39,7725.0,107.47,107.56,107.33,107.39,7725.0
2025-05-09 11:00:00,107.39,107.57,107.31,107.49,9041.0,107.39,107.57,107.31,107.49,9041.0
2025-05-09 11:05:00,107.55,107.55,107.41,107.48,2138.0,107.55,107.55,107.41,107.48,2138.0
2025-05-09 11:10:00,107.47,107.49,107.23,107.3,2976.0,107.47,107.49,107.23,107.3,2976.0
2025-05-09 11:15:00,107.23,107.39,107.17,107.37,1821.0,107.23,107.39,107.17,107.37,1821.0
2025-05-09 11:20:00,107.36,107.36,107.2,107.24,3103.0,107.36,107.36,107.2,107.24,3103.0
2025-05-09 11:25:00,107.24,107.35,107.11,107.11,2428.0,107.24,107.35,107.11,107.11,2428.0
2025-05-09 11:30:00,107.09,107.21,107.05,107.21,2206.0,107.09,107.21,107.05,107.21,2206.0
2025-05-09 11:35:00,107.24,107.31,107.21,107.21,695.0,107.24,107.31,107.21,107.21,695.0
2025-05-09 11:40:00,107.22,107.31,107.2,107.2,2700.0,107.22,107.31,107.2,107.2,2700.0
2025-05-09 11:45:00,107.15,107.25,107.08,107.25,4757.0,107.15,107.25,107.08,107.25,4757.0
2025-05-09 11:50:00,107.24,107.49,107.24,107.46,3095.0,107.24,107.49,107.24,107.46,3095.0
2025-05-09 11:55:00,107.48,107.49,107.33,107.35,3129.0,107.48,107.49,107.33,107.35,3129.0
2025-05-09 12:00:00,107.32,107.49,107.32,107.33,6894.0,107.32,107.49,107.32,107.33,6894.0
2025-05-09 12:05:00,107.28,107.28,107.14,107.23,3240.0,107.28,107.28,107.14,107.23,3240.0
2025-05-09 12:10:00,107.24,107.33,107.07,107.25,3572.0,107.24,107.33,107.07,107.25,3572.0
2025-05-09 12:15:00,107.31,107.34,107.22,107.32,3454.0,107.31,107.34,107.22,107.32,3454.0
2025-05-09 12:20:00,107.22,107.44,107.22,107.33,6986.0,107.22,107.44,107.22,107.33,6986.0
2025-05-09 12:25:00,107.32,107.38,107.22,107.38,5223.0,107.32,107.38,107.22,107.38,5223.0
2025-05-09 12:30:00,107.39,107.45,107.3,107.37,3943.0,107.39,107.45,107.3,107.37,3943.0
2025-05-09 12:35:00,107.36,107.56,107.35,107.39,6938.0,107.36,107.56,107.35,107.39,6938.0
2025-05-09 12:40:00,107.39,107.53,107.39,107.5,6165.0,107.39,107.53,107.39,107.5,6165.0
2025-05-09 12:45:00,107.49,107.58,107.41,107.45,5774.0,107.49,107.58,107.41,107.45,5774.0
2025-05-09 12:50:00,107.46,107.6,107.44,107.59,2661.0,107.46,107.6,107.44,107.59,2661.0
2025-05-09 12:55:00,107.62,107.64,107.41,107.49,4598.0,107.62,107.64,107.41,107.49,4598.0
2025-05-09 13:00:00,107.51,107.53,107.48,107.53,2956.0,107.51,107.53,107.48,107.53,2956.0
2025-05-09 13:05:00,107.55,107.69,107.52,107.65,4775.0,107.55,107.69,107.52,107.65,4775.0
2025-05-09 13:10:00,107.58,107.72,107.56,107.64,8195.0,107.58,107.72,107.56,107.64,8195.0
2025-05-09 13:15:00,107.61,107.87,107.61,107.86,6619.0,107.61,107.87,107.61,107.86,6619.0
2025-05-09 13:20:00,107.86,107.89,107.6,107.86,13620.0,107.86,107.89,107.6,107.86,13620.0
2025-05-09 13:25:00,107.88,107.92,107.83,107.86,5594.0,107.88,107.92,107.83,107.86,5594.0
2025-05-09 13:30:00,107.84,107.9,107.76,107.85,7453.0,107.84,107.9,107.76,107.85,7453.0
2025-05-09 13:35:00,107.8,107.97,107.75,107.97,3500.0,107.8,107.97,107.75,107.97,3500.0
2025-05-09 13:40:00,107.96,107.99,107.92,107.99,4456.0,107.96,107.99,107.92,107.99,4456.0
2025-05-09 13:45:00,108.02,108.07,107.99,108.05,3435.0,108.02,108.07,107.99,108.05,3435.0
2025-05-09 13:50:00,108.06,108.06,107.93,107.98,8415.0,108.06,108.06,107.93,107.98,8415.0
2025-05-09 13:55:00,107.98,108.05,107.98,108.01,3790.0,107.98,108.05,107.98,108.01,3790.0
2025-05-09 14:00:00,108.0,108.04,107.94,107.96,3986.0,108.0,108.04,107.94,107.96,3986.0
2025-05-09 14:05:00,107.94,108.0,107.88,107.91,8371.0,107.94,108.0,107.88,107.91,8371.0
2025-05-09 14:10:00,107.86,107.97,107.86,107.9,7253.0,107.86,107.97,107.86,107.9,7253.0
2025-05-09 14:15:00,107.86,107.96,107.71,107.82,9796.0,107.86,107.96,107.71,107.82,9796.0
2025-05-09 14:20:00,107.79,107.79,107.62,107.77,8960.0,107.79,107.79,107.62,107.77,8960.0
2025-05-09 14:25:00,107.75,107.82,107.66,107.69,8192.0,107.75,107.82,107.66,107.69,8192.0
2025-05-09 14:30:00,107.69,107.7,107.5,107.55,8443.0,107.69,107.7,107.5,107.55,8443.0
2025-05-09 14:35:00,107.53,107.53,107.4,107.42,8725.0,107.53,107.53,107.4,107.42,8725.0
2025-05-09 14:40:00,107.43,107.53,107.43,107.49,6582.0,107.43,107.53,107.43,107.49,6582.0
2025-05-09 14:45:00,107.48,107.49,107.37,107.42,7344.0,107.48,107.49,107.37,107.42,7344.0
2025-05-09 14:50:00,107.41,107.51,107.31,107.51,28962.0,107.41,107.51,107.31,107.51,28962.0
2025-05-09 14:55:00,107.52,107.66,107.52,107.63,11990.0,107.52,107.66,107.52,107.63,11990.0
2025-05-09 15:00:00,107.61,107.78,107.61,107.76,8159.0,107.61,107.78,107.61,107.76,8159.0
2025-05-09 15:05:00,107.78,107.79,107.65,107.7,8118.0,107.78,107.79,107.65,107.7,8118.0
2025-05-09 15:10:00,107.7,107.82,107.7,107.81,7409.0,107.7,107.82,107.7,107.81,7409.0
2025-05-09 15:15:00,107.8,107.82,107.65,107.7,9110.0,107.8,107.82,107.65,107.7,9110.0
2025-05-09 15:20:00,107.7,107.7,107.54,107.6,9248.0,107.7,107.7,107.54,107.6,9248.0
2025-05-09 15:25:00,107.6,107.63,107.53,107.6,10133.0,107.6,107.63,107.53,107.6,10133.0
2025-05-09 15:30:00,107.55,107.58,107.31,107.34,16585.0,107.55,107.58,107.31,107.34,16585.0
2025-05-09 15:35:00,107.36,107.41,107.3,107.34,13047.0,107.36,107.41,107.3,107.34,13047.0
2025-05-09 15:40:00,107.34,107.39,107.27,107.29,12829.0,107.34,107.39,107.27,107.29,12829.0
2025-05-09 15:45:00,107.26,107.28,107.16,107.2,15951.0,107.26,107.28,107.16,107.2,15951.0
2025-05-09 15:50:00,107.21,107.21,106.97,107.02,37642.0,107.21,107.21,106.97,107.02,37642.0
2025-05-09 15:55:00,107.02,107.02,106.79,106.91,150100.0,107.02,107.02,106.79,106.91,150100.0
2025-05-12 09:30:00,110.81,112.99,110.45,112.93,81059.0,110.81,112.99,110.45,112.93,81059.0
2025-05-12 09:35:00,112.86,114.29,112.85,114.26,32887.0,112.86,114.29,112.85,114.26,32887.0
2025-05-12 09:40:00,114.44,114.84,113.76,114.15,27517.0,114.44,114.84,113.76,114.15,27517.0
2025-05-12 09:45:00,114.11,114.17,113.17,113.24,26223.0,114.11,114.17,113.17,113.24,26223.0
2025-05-12 09:50:00,113.18,113.47,112.89,113.39,9870.0,113.18,113.47,112.89,113.39,9870.0
2025-05-12 09:55:00,113.3,113.34,112.98,113.17,13109.0,113.3,113.34,112.98,113.17,13109.0
2025-05-12 10:00:00,113.15,114.22,113.15,113.98,26260.0,113.15,114.22,113.15,113.98,26260.0
2025-05-12 10:05:00,114.02,114.37,113.63,113.85,20185.0,114.02,114.37,113.63,113.85,20185.0
2025-05-12 10:10:00,113.84,114.0,113.52,113.98,12525.0,113.84,114.0,113.52,113.98,12525.0
2025-05-12 10:15:00,114.0,114.06,113.55,113.68,21960.0,114.0,114.06,113.55,113.68,21960.0
2025-05-12 10:20:00,113.68,113.92,113.54,113.92,12648.0,113.68,113.92,113.54,113.92,12648.0
2025-05-12 10:25:00,113.83,113.83,113.04,113.09,17434.0,113.83,113.83,113.04,113.09,17434.0
2025-05-12 10:30:00,113.11,113.11,112.71,112.89,12259.0,113.11,113.11,112.71,112.89,12259.0
2025-05-12 10:35:00,112.84,112.94,112.6,112.94,9417.0,112.84,112.94,112.6,112.94,9417.0
2025-05-12 10:40:00,112.9,113.55,112.75,113.55,6709.0,112.9,113.55,112.75,113.55,6709.0
2025-05-12 10:45:00,113.52,113.72,113.41,113.53,6632.0,113.52,113.72,113.41,113.53,6632.0
2025-05-12 10:50:00,113.49,113.56,113.26,113.26,5927.0,113.49,113.56,113.26,113.26,5927.0
2025-05-12 10:55:00,113.29,113.29,112.98,113.09,14612.0,113.29,113.29,112.98,113.09,14612.0
2025-05-12 11:00:00,113.11,113.21,113.03,113.21,6231.0,113.11,113.21,113.03,113.21,6231.0
2025-05-12 11:05:00,113.2,113.2,112.93,112.97,15769.0,113.2,113.2,112.93,112.97,15769.0
2025-05-12 11:10:00,112.96,113.31,112.88,113.24,10264.0,112.96,113.31,112.88,113.24,10264.0
2025-05-12 11:15:00,113.26,113.73,113.25,113.54,8514.0,113.26,113.73,113.25,113.54,8514.0
2025-05-12 11:20:00,113.52,113.59,113.04,113.26,15438.0,113.52,113.59,113.04,113.26,15438.0
2025-05-12 11:25:00,113.3,113.49,113.2,113.44,5991.0,113.3,113.49,113.2,113.44,5991.0
2025-05-12 11:30:00,113.4,113.64,113.35,113.54,11709.0,113.4,113.64,113.35,113.54,11709.0
2025-05-12 11:35:00,113.53,113.65,113.36,113.4,6903.0,113.53,113.65,113.36,113.4,6903.0
2025-05-12 11:40:00,113.37,113.46,113.26,113.3,7741.0,113.37,113.46,113.26,113.3,7741.0
2025-05-12 11:45:00,113.24,113.44,113.24,113.41,5638.0,113.24,113.44,113.24,113.41,5638.0
2025-05-12 11:50:00,113.4,113.51,113.31,113.48,12184.0,113.4,113.51,113.31,113.48,12184.0
2025-05-12 11:55:00,113.48,113.51,113.34,113.46,10358.0,113.48,113.51,113.34,113.46,10358.0
2025-05-12 12:00:00,113.49,113.76,113.45,113.76,12758.0,113.49,113.76,113.45,113.76,12758.0
2025-05-12 12:05:00,113.79,114.01,113.78,113.96,9238.0,113.79,114.01,113.78,113.96,9238.0
2025-05-12 12:10:00,113.91,114.15,113.91,114.11,17253.0,113.91,114.15,113.91,114.11,17253.0
2025-05-12 12:15:00,114.11,114.17,113.99,114.13,54709.0,114.11,114.17,113.99,114.13,54709.0
2025-05-12 12:20:00,114.14,114.32,114.02,114.27,78115.0,114.14,114.32,114.02,114.27,78115.0
2025-05-12 12:25:00,114.27,114.38,114.08,114.1,41318.0,114.27,114.38,114.08,114.1,41318.0
2025-05-12 12:30:00,114.1,114.46,114.08,114.44,32912.0,114.1,114.46,114.08,114.44,32912.0
2025-05-12 12:35:00,114.39,114.51,114.33,114.38,14074.0,114.39,114.51,114.33,114.38,14074.0
2025-05-12 12:40:00,114.34,114.37,114.18,114.29,6975.0,114.34,114.37,114.18,114.29,6975.0
2025-05-12 12:45:00,114.26,114.59,114.26,114.48,12102.0,114.26,114.59,114.26,114.48,12102.0
2025-05-12 12:50:00,114.53,114.76,114.53,114.73,8875.0,114.53,114.76,114.53,114.73,8875.0
2025-05-12 12:55:00,114.73,114.94,114.7,114.92,5635.0,114.73,114.94,114.7,114.92,5635.0
2025-05-12 13:00:00,114.95,115.05,114.8,115.04,12625.0,114.95,115.05,114.8,115.04,12625.0
2025-05-12 13:05:00,115.01,115.3,114.99,115.29,15658.0,115.01,115.3,114.99,115.29,15658.0
2025-05-12 13:10:00,115.3,115.31,115.08,115.11,14260.0,115.3,115.31,115.08,115.11,14260.0
2025-05-12 13:15:00,115.1,115.2,114.98,115.13,24814.0,115.1,115.2,114.98,115.13,24814.0
2025-05-12 13:20:00,115.11,115.23,114.98,115.23,11190.0,115.11,115.23,114.98,115.23,11190.0
2025-05-12 13:25:00,115.27,115.27,115.06,115.07,12294.0,115.27,115.27,115.06,115.07,12294.0
2025-05-12 13:30:00,115.05,115.19,115.05,115.11,12073.0,115.05,115.19,115.05,115.11,12073.0
2025-05-12 13:35:00,115.11,115.13,114.93,114.94,12692.0,115.11,115.13,114.93,114.94,12692.0
2025-05-12 13:40:00,114.9,115.18,114.89,115.16,12870.0,114.9,115.18,114.89,115.16,12870.0
2025-05-12 13:45:00,115.17,115.28,115.07,115.09,14337.0,115.17,115.28,115.07,115.09,14337.0
2025-05-12 13:50:00,115.12,115.21,115.08,115.11,9332.0,115.12,115.21,115.08,115.11,9332.0
2025-05-12 13:55:00,115.15,115.2,114.95,115.03,14012.0,115.15,115.2,114.95,115.03,14012.0
2025-05-12 14:00:00,115.05,115.26,115.0,115.25,19057.0,115.05,115.26,115.0,115.25,19057.0
2025-05-12 14:05:00,115.24,115.25,114.88,114.98,12080.0,115.24,115.25,114.88,114.98,12080.0
2025-05-12 14:10:00,115.02,115.02,114.85,114.85,8690.0,115.02,115.02,114.85,114.85,8690.0
2025-05-12 14:15:00,114.87,115.02,114.83,115.02,10276.0,114.87,115.02,114.83,115.02,10276.0
2025-05-12 14:20:00,115.03,115.03,114.78,114.93,9901.0,115.03,115.03,114.78,114.93,9901.0
2025-05-12 14:25:00,114.94,115.08,114.92,115.07,21439.0,114.94,115.08,114.92,115.07,21439.0
2025-05-12 14:30:00,115.08,115.17,115.0,115.16,16843.0,115.08,115.17,115.0,115.16,16843.0
2025-05-12 14:35:00,115.16,115.3,115.02,115.3,9403.0,115.16,115.3,115.02,115.3,9403.0
2025-05-12 14:40:00,115.3,115.33,115.13,115.16,7541.0,115.3,115.33,115.13,115.16,7541.0
2025-05-12 14:45:00,115.18,115.28,115.18,115.18,10136.0,115.18,115.28,115.18,115.18,10136.0
2025-05-12 14:50:00,115.2,115.2,115.07,115.12,11834.0,115.2,115.2,115.07,115.12,11834.0
2025-05-12 14:55:00,115.13,115.2,114.99,115.2,29276.0,115.13,115.2,114.99,115.2,29276.0
2025-05-12 15:00:00,115.23,115.33,115.14,115.27,11888.0,115.23,115.33,115.14,115.27,11888.0
2025-05-12 15:05:00,115.28,115.45,115.23,115.27,12035.0,115.28,115.45,115.23,115.27,12035.0
2025-05-12 15:10:00,115.29,115.29,115.05,115.05,13639.0,115.29,115.29,115.05,115.05,13639.0
2025-05-12 15:15:00,115.04,115.29,114.98,115.23,10465.0,115.04,115.29,114.98,115.23,10465.0
2025-05-12 15:20:00,115.25,115.33,115.19,115.26,10496.0,115.25,115.33,115.19,115.26,10496.0
2025-05-12 15:25:00,115.27,115.28,115.14,115.18,13243.0,115.27,115.28,115.14,115.18,13243.0
2025-05-12 15:30:00,115.17,115.21,115.0,115.14,20146.0,115.17,115.21,115.0,115.14,20146.0
2025-05-12 15:35:00,115.14,115.23,115.05,115.15,13272.0,115.14,115.23,115.05,115.15,13272.0
2025-05-12 15:40:00,115.16,115.18,115.01,115.02,23285.0,115.16,115.18,115.01,115.02,23285.0
2025-05-12 15:45:00,115.05,115.24,115.05,115.2,36938.0,115.05,115.24,115.05,115.2,36938.0
2025-05-12 15:50:00,115.26,115.34,114.99,115.28,69573.0,115.26,115.34,114.99,115.28,69573.0
2025-05-12 15:55:00,115.28,115.71,115.11,115.59,218460.0,115.28,115.71,115.11,115.59,218460.0
2025-05-13 09:30:00,115.43,116.52,115.08,115.63,42340.0,115.43,116.52,115.08,115.63,42340.0
2025-05-13 09:35:00,115.88,116.0,115.22,115.46,13125.0,115.88,116.0,115.22,115.46,13125.0
2025-05-13 09:40:00,115.28,116.49,115.27,116.42,31845.0,115.28,116.49,115.27,116.42,31845.0
2025-05-13 09:45:00,116.37,116.86,116.09,116.35,25127.0,116.37,116.86,116.09,116.35,25127.0
2025-05-13 09:50:00,116.43,116.78,116.19,116.57,23424.0,116.43,116.78,116.19,116.57,23424.0
2025-05-13 09:55:00,116.61,116.88,116.47,116.57,9771.0,116.61,116.88,116.47,116.57,9771.0
2025-05-13 10:00:00,116.54,116.78,116.06,116.07,14688.0,116.54,116.78,116.06,116.07,14688.0
2025-05-13 10:05:00,116.07,116.26,115.89,116.22,16477.0,116.07,116.26,115.89,116.22,16477.0
2025-05-13 10:10:00,116.22,116.28,115.9,115.97,22762.0,116.22,116.28,115.9,115.97,22762.0
2025-05-13 10:15:00,115.92,116.02,115.76,115.89,22930.0,115.92,116.02,115.76,115.89,22930.0
2025-05-13 10:20:00,115.78,115.98,115.73,115.93,23615.0,115.78,115.98,115.73,115.93,23615.0
2025-05-13 10:25:00,115.93,116.06,115.71,115.74,10658.0,115.93,116.06,115.71,115.74,10658.0
2025-05-13 10:30:00,115.79,115.97,115.69,115.89,18373.0,115.79,115.97,115.69,115.89,18373.0
2025-05-13 10:35:00,115.98,116.08,115.91,115.98,7016.0,115.98,116.08,115.91,115.98,7016.0
2025-05-13 10:40:00,116.03,116.1,115.58,115.59,16900.0,116.03,116.1,115.58,115.59,16900.0
2025-05-13 10:45:00,115.62,115.66,115.21,115.34,32136.0,115.62,115.66,115.21,115.34,32136.0
2025-05-13 10:50:00,115.37,115.55,115.3,115.38,32169.0,115.37,115.55,115.3,115.38,32169.0
2025-05-13 10:55:00,115.41,115.61,115.41,115.61,14774.0,115.41,115.61,115.41,115.61,14774.0
2025-05-13 11:00:00,115.58,115.88,115.47,115.77,11511.0,115.58,115.88,115.47,115.77,11511.0
2025-05-13 11:05:00,115.77,115.84,115.61,115.7,6278.0,115.77,115.84,115.61,115.7,6278.0
2025-05-13 11:10:00,115.76,115.86,115.63,115.63,21928.0,115.76,115.86,115.63,115.63,21928.0
2025-05-13 11:15:00,115.55,115.72,115.42,115.48,24502.0,115.55,115.72,115.42,115.48,24502.0
2025-05-13 11:20:00,115.52,115.61,115.45,115.56,11764.0,115.52,115.61,115.45,115.56,11764.0
2025-05-13 11:25:00,115.55,115.66,115.48,115.52,3991.0,115.55,115.66,115.48,115.52,3991.0
2025-05-13 11:30:00,115.54,115.8,115.49,115.69,5900.0,115.54,115.8,115.49,115.69,5900.0
2025-05-13 11:35:00,115.64,115.82,115.59,115.78,3781.0,115.64,115.82,115.59,115.78,3781.0
2025-05-13 11:40:00,115.83,115.92,115.78,115.8,3537.0,115.83,115.92,115.78,115.8,3537.0
2025-05-13 11:45:00,115.78,115.89,115.68,115.73,6106.0,115.78,115.89,115.68,115.73,6106.0
2025-05-13 11:50:00,115.63,115.66,115.49,115.52,8254.0,115.63,115.66,115.49,115.52,8254.0
2025-05-13 11:55:00,115.53,115.56,115.24,115.28,21296.0,115.53,115.56,115.24,115.28,21296.0
2025-05-13 12:00:00,115.31,115.32,115.09,115.15,21529.0,115.31,115.32,115.09,115.15,21529.0
2025-05-13 12:05:00,115.18,115.18,114.86,115.05,39930.0,115.18,115.18,114.86,115.05,39930.0
2025-05-13 12:10:00,115.06,115.28,115.06,115.28,8884.0,115.06,115.28,115.06,115.28,8884.0
2025-05-13 12:15:00,115.31,115.38,115.22,115.28,13816.0,115.31,115.38,115.22,115.28,13816.0
2025-05-13 12:20:00,115.24,115.35,115.24,115.31,7358.0,115.24,115.35,115.24,115.31,7358.0
2025-05-13 12:25:00,115.32,115.43,115.3,115.34,4911.0,115.32,115.43,115.3,115.34,4911.0
2025-05-13 12:30:00,115.34,115.39,115.24,115.24,5344.0,115.34,115.39,115.24,115.24,5344.0
2025-05-13 12:35:00,115.25,115.35,115.22,115.34,5047.0,115.25,115.35,115.22,115.34,5047.0
2025-05-13 12:40:00,115.36,115.49,115.31,115.49,3191.0,115.36,115.49,115.31,115.49,3191.0
2025-05-13 12:45:00,115.45,115.54,115.35,115.39,15228.0,115.45,115.54,115.35,115.39,15228.0
2025-05-13 12:50:00,115.33,115.37,115.27,115.27,3785.0,115.33,115.37,115.27,115.27,3785.0
2025-05-13 12:55:00,115.22,115.27,115.14,115.24,7520.0,115.22,115.27,115.14,115.24,7520.0
2025-05-13 13:00:00,115.27,115.32,115.17,115.21,9259.0,115.27,115.32,115.17,115.21,9259.0
2025-05-13 13:05:00,115.17,115.21,114.93,115.02,19645.0,115.17,115.21,114.93,115.02,19645.0
2025-05-13 13:10:00,115.01,115.01,114.86,114.9,16917.0,115.01,115.01,114.86,114.9,16917.0
2025-05-13 13:15:00,114.84,115.1,114.81,115.09,12509.0,114.84,115.1,114.81,115.09,12509.0
2025-05-13 13:20:00,115.14,115.28,115.14,115.25,3071.0,115.14,115.28,115.14,115.25,3071.0
2025-05-13 13:25:00,115.25,115.4,115.25,115.28,14654.0,115.25,115.4,115.25,115.28,14654.0
2025-05-13 13:30:00,115.28,115.45,115.26,115.41,8135.0,115.28,115.45,115.26,115.41,8135.0
2025-05-13 13:35:00,115.42,115.5,115.35,115.36,9897.0,115.42,115.5,115.35,115.36,9897.0
2025-05-13 13:40:00,115.36,115.44,115.26,115.29,12920.0,115.36,115.44,115.26,115.29,12920.0
2025-05-13 13:45:00,115.29,115.4,115.26,115.32,6742.0,115.29,115.4,115.26,115.32,6742.0
2025-05-13 13:50:00,115.37,115.46,115.18,115.19,20823.0,115.37,115.46,115.18,115.19,20823.0
2025-05-13 13:55:00,115.19,115.33,115.18,115.24,16762.0,115.19,115.33,115.18,115.24,16762.0
2025-05-13 14:00:00,115.28,115.38,115.21,115.37,7370.0,115.28,115.38,115.21,115.37,7370.0
2025-05-13 14:05:00,115.4,115.46,115.32,115.46,10603.0,115.4,115.46,115.32,115.46,10603.0
2025-05-13 14:10:00,115.44,115.58,115.44,115.58,3669.0,115.44,115.58,115.44,115.58,3669.0
2025-05-13 14:15:00,115.53,115.74,115.53,115.73,14192.0,115.53,115.74,115.53,115.73,14192.0
2025-05-13 14:20:00,115.66,115.72,115.54,115.6,4820.0,115.66,115.72,115.54,115.6,4820.0
2025-05-13 14:25:00,115.62,115.63,115.56,115.58,9351.0,115.62,115.63,115.56,115.58,9351.0
2025-05-13 14:30:00,115.58,115.66,115.55,115.64,8981.0,115.58,115.66,115.55,115.64,8981.0
2025-05-13 14:35:00,115.64,115.82,115.56,115.79,10848.0,115.64,115.82,115.56,115.79,10848.0
2025-05-13 14:40:00,115.74,115.77,115.65,115.75,17530.0,115.74,115.77,115.65,115.75,17530.0
2025-05-13 14:45:00,115.74,115.8,115.68,115.7,8247.0,115.74,115.8,115.68,115.7,8247.0
2025-05-13 14:50:00,115.7,115.83,115.69,115.83,7870.0,115.7,115.83,115.69,115.83,7870.0
2025-05-13 14:55:00,115.8,115.81,115.65,115.77,9127.0,115.8,115.81,115.65,115.77,9127.0
2025-05-13 15:00:00,115.79,115.88,115.71,115.74,9377.0,115.79,115.88,115.71,115.74,9377.0
2025-05-13 15:05:00,115.74,115.77,115.65,115.69,7282.0,115.74,115.77,115.65,115.69,7282.0
2025-05-13 15:10:00,115.7,115.81,115.7,115.81,6441.0,115.7,115.81,115.7,115.81,6441.0
2025-05-13 15:15:00,115.81,115.85,115.61,115.62,27864.0,115.81,115.85,115.61,115.62,27864.0
2025-05-13 15:20:00,115.61,115.72,115.56,115.66,12080.0,115.61,115.72,115.56,115.66,12080.0
2025-05-13 15:25:00,115.68,115.8,115.64,115.78,11879.0,115.68,115.8,115.64,115.78,11879.0
2025-05-13 15:30:00,115.78,115.86,115.58,115.59,32383.0,115.78,115.86,115.58,115.59,32383.0
2025-05-13 15:35:00,115.57,115.64,115.47,115.58,15251.0,115.57,115.64,115.47,115.58,15251.0
2025-05-13 15:40:00,115.59,115.68,115.5,115.62,13308.0,115.59,115.68,115.5,115.62,13308.0
2025-05-13 15:45:00,115.58,115.6,115.43,115.53,41235.0,115.58,115.6,115.43,115.53,41235.0
2025-05-13 15:50:00,115.53,115.59,115.36,115.5,194378.0,115.53,115.59,115.36,115.5,194378.0
2025-05-13 15:55:00,115.47,115.56,115.39,115.46,306016.0,115.47,115.56,115.39,115.46,306016.0
2025-05-14 09:30:00,114.95,115.5,114.27,114.31,37825.0,114.95,115.5,114.27,114.31,37825.0
2025-05-14 09:35:00,114.45,114.69,114.17,114.17,18378.0,114.45,114.69,114.17,114.17,18378.0
2025-05-14 09:40:00,114.17,114.4,113.83,113.93,14758.0,114.17,114.4,113.83,113.93,14758.0
2025-05-14 09:45:00,113.97,114.01,113.55,113.59,34204.0,113.97,114.01,113.55,113.59,34204.0
2025-05-14 09:50:00,113.59,113.7,113.15,113.24,41672.0,113.59,113.7,113.15,113.24,41672.0
2025-05-14 09:55:00,113.21,113.41,112.91,113.38,22688.0,113.21,113.41,112.91,113.38,22688.0
2025-05-14 10:00:00,113.38,113.4,112.9,112.91,17097.0,113.38,113.4,112.9,112.91,17097.0
2025-05-14 10:05:00,112.89,112.91,112.24,112.26,37902.0,112.89,112.91,112.24,112.26,37902.0
2025-05-14 10:10:00,112.33,112.33,112.01,112.02,19683.0,112.33,112.33,112.01,112.02,19683.0
2025-05-14 10:15:00,111.94,112.34,111.94,112.28,6329.0,111.94,112.34,111.94,112.28,6329.0
2025-05-14 10:20:00,112.37,112.48,112.26,112.47,11150.0,112.37,112.48,112.26,112.47,11150.0
2025-05-14 10:25:00,112.47,112.52,112.25,112.27,15043.0,112.47,112.52,112.25,112.27,15043.0
2025-05-14 10:30:00,112.29,112.59,112.22,112.54,12177.0,112.29,112.59,112.22,112.54,12177.0
2025-05-14 10:35:00,112.47,112.5,112.28,112.45,42644.0,112.47,112.5,112.28,112.45,42644.0
2025-05-14 10:40:00,112.47,112.74,112.45,112.67,25062.0,112.47,112.74,112.45,112.67,25062.0
2025-05-14 10:45:00,112.64,112.73,112.4,112.45,6169.0,112.64,112.73,112.4,112.45,6169.0
2025-05-14 10:50:00,112.45,112.56,112.39,112.5,19787.0,112.45,112.56,112.39,112.5,19787.0
2025-05-14 10:55:00,112.5,112.59,112.36,112.46,8223.0,112.5,112.59,112.36,112.46,8223.0
2025-05-14 11:00:00,112.42,112.46,112.11,112.16,17528.0,112.42,112.46,112.11,112.16,17528.0
2025-05-14 11:05:00,112.08,112.08,111.69,111.69,4775.0,112.08,112.08,111.69,111.69,4775.0
2025-05-14 11:10:00,111.76,112.29,111.76,112.22,11103.0,111.76,112.29,111.76,112.22,11103.0
2025-05-14 11:15:00,112.21,112.22,112.0,112.04,5388.0,112.21,112.22,112.0,112.04,5388.0
2025-05-14 11:20:00,112.08,112.27,112.07,112.26,3218.0,112.08,112.27,112.07,112.26,3218.0
2025-05-14 11:25:00,112.2,112.4,112.13,112.31,10312.0,112.2,112.4,112.13,112.31,10312.0
2025-05-14 11:30:00,112.29,112.53,112.19,112.52,5941.0,112.29,112.53,112.19,112.52,5941.0
2025-05-14 11:35:00,112.39,112.59,112.36,112.59,10037.0,112.39,112.59,112.36,112.59,10037.0
2025-05-14 11:40:00,112.58,112.65,112.48,112.61,15719.0,112.58,112.65,112.48,112.61,15719.0
2025-05-14 11:45:00,112.62,112.8,112.6,112.75,6150.0,112.62,112.8,112.6,112.75,6150.0
2025-05-14 11:50:00,112.72,112.75,112.59,112.63,14793.0,112.72,112.75,112.59,112.63,14793.0
2025-05-14 11:55:00,112.6,112.66,112.25,112.38,17637.0,112.6,112.66,112.25,112.38,17637.0
2025-05-14 12:00:00,112.33,112.53,112.2,112.53,11219.0,112.33,112.53,112.2,112.53,11219.0
2025-05-14 12:05:00,112.5,112.54,112.44,112.53,4154.0,112.5,112.54,112.44,112.53,4154.0
2025-05-14 12:10:00,112.5,112.56,112.48,112.55,3761.0,112.5,112.56,112.48,112.55,3761.0
2025-05-14 12:15:00,112.53,112.57,112.23,112.37,33678.0,112.53,112.57,112.23,112.37,33678.0
2025-05-14 12:20:00,112.42,112.46,112.33,112.45,5265.0,112.42,112.46,112.33,112.45,5265.0
2025-05-14 12:25:00,112.47,112.52,112.3,112.4,43279.0,112.47,112.52,112.3,112.4,43279.0
2025-05-14 12:30:00,112.29,112.29,112.1,112.11,5370.0,112.29,112.29,112.1,112.11,5370.0
2025-05-14 12:35:00,112.11,112.19,111.83,111.84,6770.0,112.11,112.19,111.83,111.84,6770.0
2025-05-14 12:40:00,111.83,112.01,111.82,111.85,8538.0,111.83,112.01,111.82,111.85,8538.0
2025-05-14 12:45:00,111.83,112.03,111.83,111.95,12047.0,111.83,112.03,111.83,111.95,12047.0
2025-05-14 12:50:00,111.97,112.02,111.84,112.0,9252.0,111.97,112.02,111.84,112.0,9252.0
2025-05-14 12:55:00,111.96,112.12,111.92,112.12,9773.0,111.96,112.12,111.92,112.12,9773.0
2025-05-14 13:00:00,112.08,112.09,111.99,112.03,6807.0,112.08,112.09,111.99,112.03,6807.0
2025-05-14 13:05:00,112.04,112.04,111.92,111.92,13457.0,112.04,112.04,111.92,111.92,13457.0
2025-05-14 13:10:00,111.92,112.0,111.83,111.9,7086.0,111.92,112.0,111.83,111.9,7086.0
2025-05-14 13:15:00,111.85,111.96,111.73,111.75,27919.0,111.85,111.96,111.73,111.75,27919.0
2025-05-14 13:20:00,111.74,111.9,111.69,111.72,27989.0,111.74,111.9,111.69,111.72,27989.0
2025-05-14 13:25:00,111.67,111.91,111.61,111.89,10002.0,111.67,111.91,111.61,111.89,10002.0
2025-05-14 13:30:00,111.87,112.04,111.79,112.04,5506.0,111.87,112.04,111.79,112.04,5506.0
2025-05-14 13:35:00,112.04,112.12,112.01,112.12,9055.0,112.04,112.12,112.01,112.12,9055.0
2025-05-14 13:40:00,112.13,112.13,111.93,111.97,12134.0,112.13,112.13,111.93,111.97,12134.0
2025-05-14 13:45:00,111.94,112.04,111.89,112.0,11259.0,111.94,112.04,111.89,112.0,11259.0
2025-05-14 13:50:00,112.04,112.07,111.95,112.0,10826.0,112.04,112.07,111.95,112.0,10826.0
2025-05-14 13:55:00,112.0,112.0,111.81,111.93,8408.0,112.0,112.0,111.81,111.93,8408.0
2025-05-14 14:00:00,111.97,111.98,111.86,111.86,8090.0,111.97,111.98,111.86,111.86,8090.0
2025-05-14 14:05:00,111.79,111.93,111.73,111.81,19277.0,111.79,111.93,111.73,111.81,19277.0
2025-05-14 14:10:00,111.78,111.79,111.5,111.5,4450.0,111.78,111.79,111.5,111.5,4450.0
2025-05-14 14:15:00,111.56,111.66,111.51,111.64,6490.0,111.56,111.66,111.51,111.64,6490.0
2025-05-14 14:20:00,111.64,111.71,111.6,111.64,6950.0,111.64,111.71,111.6,111.64,6950.0
2025-05-14 14:25:00,111.65,111.67,111.39,111.4,8753.0,111.65,111.67,111.39,111.4,8753.0
2025-05-14 14:30:00,111.38,111.55,111.37,111.54,13852.0,111.38,111.55,111.37,111.54,13852.0
2025-05-14 14:35:00,111.54,111.56,111.4,111.4,6915.0,111.54,111.56,111.4,111.4,6915.0
2025-05-14 14:40:00,111.45,111.49,111.34,111.43,14634.0,111.45,111.49,111.34,111.43,14634.0
2025-05-14 14:45:00,111.44,111.51,111.42,111.44,7564.0,111.44,111.51,111.42,111.44,7564.0
2025-05-14 14:50:00,111.46,111.46,111.28,111.34,15559.0,111.46,111.46,111.28,111.34,15559.0
2025-05-14 14:55:00,111.38,111.4,111.28,111.39,12731.0,111.38,111.4,111.28,111.39,12731.0
2025-05-14 15:00:00,111.41,111.49,111.32,111.4,21321.0,111.41,111.49,111.32,111.4,21321.0
2025-05-14 15:05:00,111.35,111.53,111.34,111.47,13644.0,111.35,111.53,111.34,111.47,13644.0
2025-05-14 15:10:00,111.48,111.67,111.45,111.62,14802.0,111.48,111.67,111.45,111.62,14802.0
2025-05-14 15:15:00,111.67,111.83,111.63,111.7,14421.0,111.67,111.83,111.63,111.7,14421.0
2025-05-14 15:20:00,111.66,111.77,111.51,111.57,36703.0,111.66,111.77,111.51,111.57,36703.0
2025-05-14 15:25:00,111.57,111.8,111.5,111.66,20615.0,111.57,111.8,111.5,111.66,20615.0
2025-05-14 15:30:00,111.66,111.74,111.55,111.7,15782.0,111.66,111.74,111.55,111.7,15782.0
2025-05-14 15:35:00,111.72,111.76,111.63,111.66,18059.0,111.72,111.76,111.63,111.66,18059.0
2025-05-14 15:40:00,111.65,111.71,111.58,111.59,38752.0,111.65,111.71,111.58,111.59,38752.0
2025-05-14 15:45:00,111.6,111.68,111.49,111.53,43234.0,111.6,111.68,111.49,111.53,43234.0
2025-05-14 15:50:00,111.54,111.68,111.54,111.61,61311.0,111.54,111.68,111.54,111.61,61311.0
2025-05-14 15:55:00,111.6,111.65,111.36,111.51,195211.0,111.6,111.65,111.36,111.51,195211.0
2025-05-15 09:30:00,111.28,111.51,110.38,110.48,25147.0,111.28,111.51,110.38,110.48,25147.0
2025-05-15 09:35:00,110.66,110.72,109.81,109.91,7439.0,110.66,110.72,109.81,109.91,7439.0
2025-05-15 09:40:00,109.82,109.93,109.13,109.15,7604.0,109.82,109.93,109.13,109.15,7604.0
2025-05-15 09:45:00,109.15,109.26,108.93,108.94,11600.0,109.15,109.26,108.93,108.94,11600.0
2025-05-15 09:50:00,108.99,109.27,108.95,109.17,55334.0,108.99,109.27,108.95,109.17,55334.0
2025-05-15 09:55:00,109.18,109.65,109.18,109.48,29934.0,109.18,109.65,109.18,109.48,29934.0
2025-05-15 10:00:00,109.48,109.98,109.37,109.78,23970.0,109.48,109.98,109.37,109.78,23970.0
2025-05-15 10:05:00,109.8,109.8,109.39,109.53,18447.0,109.8,109.8,109.39,109.53,18447.0
2025-05-15 10:10:00,109.58,110.1,109.56,109.99,16461.0,109.58,110.1,109.56,109.99,16461.0
2025-05-15 10:15:00,109.96,110.43,109.95,110.43,10138.0,109.96,110.43,109.95,110.43,10138.0
2025-05-15 10:20:00,110.43,110.73,110.25,110.25,7023.0,110.43,110.73,110.25,110.25,7023.0
2025-05-15 10:25:00,110.37,110.45,110.21,110.28,4863.0,110.37,110.45,110.21,110.28,4863.0
2025-05-15 10:30:00,110.27,110.32,110.13,110.32,11092.0,110.27,110.32,110.13,110.32,11092.0
2025-05-15 10:35:00,110.31,110.76,110.23,110.76,18263.0,110.31,110.76,110.23,110.76,18263.0
2025-05-15 10:40:00,110.93,111.0,110.73,110.9,5758.0,110.93,111.0,110.73,110.9,5758.0
2025-05-15 10:45:00,110.9,110.9,110.65,110.71,3139.0,110.9,110.9,110.65,110.71,3139.0
2025-05-15 10:50:00,110.65,110.7,110.4,110.52,8566.0,110.65,110.7,110.4,110.52,8566.0
2025-05-15 10:55:00,110.51,110.76,110.39,110.71,3607.0,110.51,110.76,110.39,110.71,3607.0
2025-05-15 11:00:00,110.7,110.84,110.66,110.81,5035.0,110.7,110.84,110.66,110.81,5035.0
2025-05-15 11:05:00,110.83,110.88,110.77,110.78,4181.0,110.83,110.88,110.77,110.78,4181.0
2025-05-15 11:10:00,110.77,111.07,110.74,111.0,5381.0,110.77,111.07,110.74,111.0,5381.0
2025-05-15 11:15:00,111.05,111.14,110.91,111.04,5082.0,111.05,111.14,110.91,111.04,5082.0
2025-05-15 11:20:00,111.05,111.2,111.03,111.09,8581.0,111.05,111.2,111.03,111.09,8581.0
2025-05-15 11:25:00,111.07,111.2,111.05,111.08,9774.0,111.07,111.2,111.05,111.08,9774.0
2025-05-15 11:30:00,111.13,111.26,111.09,111.12,5093.0,111.13,111.26,111.09,111.12,5093.0
2025-05-15 11:35:00,111.19,111.22,111.04,111.04,13226.0,111.19,111.22,111.04,111.04,13226.0
2025-05-15 11:40:00,111.11,111.3,110.97,111.3,7592.0,111.11,111.3,110.97,111.3,7592.0
2025-05-15 11:45:00,111.28,111.36,111.21,111.21,3692.0,111.28,111.36,111.21,111.21,3692.0
2025-05-15 11:50:00,111.19,111.29,111.18,111.25,3927.0,111.19,111.29,111.18,111.25,3927.0
2025-05-15 11:55:00,111.21,111.31,111.19,111.27,5082.0,111.21,111.31,111.19,111.27,5082.0
2025-05-15 12:00:00,111.31,111.31,111.18,111.18,3968.0,111.31,111.31,111.18,111.18,3968.0
2025-05-15 12:05:00,111.27,111.51,111.26,111.51,7302.0,111.27,111.51,111.26,111.51,7302.0
2025-05-15 12:10:00,111.48,111.5,111.37,111.37,3726.0,111.48,111.5,111.37,111.37,3726.0
2025-05-15 12:15:00,111.41,111.41,111.19,111.24,2632.0,111.41,111.41,111.19,111.24,2632.0
2025-05-15 12:20:00,111.21,111.34,111.21,111.34,2254.0,111.21,111.34,111.21,111.34,2254.0
2025-05-15 12:25:00,111.3,111.34,111.15,111.17,4326.0,111.3,111.34,111.15,111.17,4326.0
2025-05-15 12:30:00,111.16,111.31,111.16,111.17,8610.0,111.16,111.31,111.16,111.17,8610.0
2025-05-15 12:35:00,111.28,111.48,111.24,111.48,7215.0,111.28,111.48,111.24,111.48,7215.0
2025-05-15 12:40:00,111.43,111.48,111.29,111.47,7091.0,111.43,111.48,111.29,111.47,7091.0
2025-05-15 12:45:00,111.43,111.65,111.42,111.59,6950.0,111.43,111.65,111.42,111.59,6950.0
2025-05-15 12:50:00,111.64,111.82,111.59,111.61,9366.0,111.64,111.82,111.59,111.61,9366.0
2025-05-15 12:55:00,111.61,111.81,111.59,111.81,6866.0,111.61,111.81,111.59,111.81,6866.0
2025-05-15 13:00:00,111.84,111.96,111.75,111.96,4830.0,111.84,111.96,111.75,111.96,4830.0
2025-05-15 13:05:00,111.95,111.96,111.87,111.94,3037.0,111.95,111.96,111.87,111.94,3037.0
2025-05-15 13:10:00,111.91,112.0,111.77,112.0,6099.0,111.91,112.0,111.77,112.0,6099.0
2025-05-15 13:15:00,111.93,112.02,111.87,112.02,3746.0,111.93,112.02,111.87,112.02,3746.0
2025-05-15 13:20:00,111.94,112.03,111.94,111.98,2708.0,111.94,112.03,111.94,111.98,2708.0
2025-05-15 13:25:00,111.95,112.02,111.88,111.95,5692.0,111.95,112.02,111.88,111.95,5692.0
2025-05-15 13:30:00,111.98,112.08,111.89,111.95,13473.0,111.98,112.08,111.89,111.95,13473.0
2025-05-15 13:35:00,111.95,111.99,111.88,111.98,7201.0,111.95,111.99,111.88,111.98,7201.0
2025-05-15 13:40:00,111.94,111.94,111.78,111.83,3408.0,111.94,111.94,111.78,111.83,3408.0
2025-05-15 13:45:00,111.87,111.87,111.71,111.79,5802.0,111.87,111.87,111.71,111.79,5802.0
2025-05-15 13:50:00,111.8,111.85,111.64,111.67,3955.0,111.8,111.85,111.64,111.67,3955.0
2025-05-15 13:55:00,111.66,111.88,111.64,111.81,12679.0,111.66,111.88,111.64,111.81,12679.0
2025-05-15 14:00:00,111.82,111.92,111.74,111.82,12115.0,111.82,111.92,111.74,111.82,12115.0
2025-05-15 14:05:00,111.79,111.84,111.68,111.77,8104.0,111.79,111.84,111.68,111.77,8104.0
2025-05-15 14:10:00,111.72,111.9,111.7,111.84,7809.0,111.72,111.9,111.7,111.84,7809.0
2025-05-15 14:15:00,111.84,111.87,111.7,111.73,9153.0,111.84,111.87,111.7,111.73,9153.0
2025-05-15 14:20:00,111.73,111.79,111.71,111.71,3885.0,111.73,111.79,111.71,111.71,3885.0
2025-05-15 14:25:00,111.71,111.86,111.69,111.71,10859.0,111.71,111.86,111.69,111.71,10859.0
2025-05-15 14:30:00,111.72,111.94,111.71,111.84,7104.0,111.72,111.94,111.71,111.84,7104.0
2025-05-15 14:35:00,111.86,111.89,111.79,111.84,4800.0,111.86,111.89,111.79,111.84,4800.0
2025-05-15 14:40:00,111.86,111.94,111.85,111.89,7946.0,111.86,111.94,111.85,111.89,7946.0
2025-05-15 14:45:00,111.88,111.98,111.88,111.98,9305.0,111.88,111.98,111.88,111.98,9305.0
2025-05-15 14:50:00,111.95,112.11,111.95,112.05,11925.0,111.95,112.11,111.95,112.05,11925.0
2025-05-15 14:55:00,112.04,112.15,112.01,112.14,14447.0,112.04,112.15,112.01,112.14,14447.0
2025-05-15 15:00:00,112.15,112.16,111.88,111.93,7669.0,112.15,112.16,111.88,111.93,7669.0
2025-05-15 15:05:00,111.91,111.96,111.8,111.85,7957.0,111.91,111.96,111.8,111.85,7957.0
2025-05-15 15:10:00,111.81,111.86,111.73,111.83,9704.0,111.81,111.86,111.73,111.83,9704.0
2025-05-15 15:15:00,111.83,112.01,111.82,111.95,20521.0,111.83,112.01,111.82,111.95,20521.0
2025-05-15 15:20:00,111.97,112.07,111.94,112.07,18211.0,111.97,112.07,111.94,112.07,18211.0
2025-05-15 15:25:00,112.07,112.07,111.84,112.0,15682.0,112.07,112.07,111.84,112.0,15682.0
2025-05-15 15:30:00,112.02,112.15,111.99,112.15,18954.0,112.02,112.15,111.99,112.15,18954.0
2025-05-15 15:35:00,112.16,112.24,112.07,112.08,16962.0,112.16,112.24,112.07,112.08,16962.0
2025-05-15 15:40:00,112.08,112.13,111.91,111.94,14222.0,112.08,112.13,111.91,111.94,14222.0
2025-05-15 15:45:00,111.97,112.11,111.86,112.01,27445.0,111.97,112.11,111.86,112.01,27445.0
2025-05-15 15:50:00,112.04,112.21,111.99,112.03,51972.0,112.04,112.21,111.99,112.03,51972.0
2025-05-15 15:55:00,112.04,112.4,112.01,112.29,138558.0,112.04,112.4,112.01,112.29,138558.0
2025-05-16 09:30:00,112.28,112.56,110.89,110.9,78901.0,112.28,112.56,110.89,110.9,78901.0
2025-05-16 09:35:00,111.16,111.52,110.82,111.22,13877.0,111.16,111.52,110.82,111.22,13877.0
2025-05-16 09:40:00,111.35,111.77,111.09,111.66,18079.0,111.35,111.77,111.09,111.66,18079.0
2025-05-16 09:45:00,111.78,112.12,111.73,112.12,6246.0,111.78,112.12,111.73,112.12,6246.0
2025-05-16 09:50:00,112.11,112.3,111.92,112.17,11757.0,112.11,112.3,111.92,112.17,11757.0
2025-05-16 09:55:00,112.29,112.52,112.14,112.44,4143.0,112.29,112.52,112.14,112.44,4143.0
2025-05-16 10:00:00,112.28,112.47,112.16,112.31,19192.0,112.28,112.47,112.16,112.31,19192.0
2025-05-16 10:05:00,112.27,112.27,111.82,111.95,4440.0,112.27,112.27,111.82,111.95,4440.0
2025-05-16 10:10:00,111.96,112.08,111.91,112.07,4393.0,111.96,112.08,111.91,112.07,4393.0
2025-05-16 10:15:00,112.03,112.37,112.01,112.31,6604.0,112.03,112.37,112.01,112.31,6604.0
2025-05-16 10:20:00,112.35,112.54,112.35,112.46,1136.0,112.35,112.54,112.35,112.46,1136.0
2025-05-16 10:25:00,112.46,112.62,112.45,112.5,4203.0,112.46,112.62,112.45,112.5,4203.0
2025-05-16 10:30:00,112.56,112.57,112.42,112.49,8013.0,112.56,112.57,112.42,112.49,8013.0
2025-05-16 10:35:00,112.48,112.74,112.46,112.69,11367.0,112.48,112.74,112.46,112.69,11367.0
2025-05-16 10:40:00,112.7,112.89,112.6,112.64,8047.0,112.7,112.89,112.6,112.64,8047.0
2025-05-16 10:45:00,112.57,112.73,112.57,112.66,4620.0,112.57,112.73,112.57,112.66,4620.0
2025-05-16 10:50:00,112.69,112.7,112.54,112.61,8872.0,112.69,112.7,112.54,112.61,8872.0
2025-05-16 10:55:00,112.63,113.07,112.62,113.03,13629.0,112.63,113.07,112.62,113.03,13629.0
2025-05-16 11:00:00,113.0,113.11,112.85,112.92,11793.0,113.0,113.11,112.85,112.92,11793.0
2025-05-16 11:05:00,112.88,112.98,112.83,112.97,3054.0,112.88,112.98,112.83,112.97,3054.0
2025-05-16 11:10:00,113.04,113.37,113.04,113.13,13160.0,113.04,113.37,113.04,113.13,13160.0
2025-05-16 11:15:00,113.16,113.18,112.96,113.09,8427.0,113.16,113.18,112.96,113.09,8427.0
2025-05-16 11:20:00,113.14,113.17,113.08,113.14,5775.0,113.14,113.17,113.08,113.14,5775.0
2025-05-16 11:25:00,113.14,113.15,113.06,113.13,2419.0,113.14,113.15,113.06,113.13,2419.0
2025-05-16 11:30:00,113.11,113.23,113.1,113.1,5856.0,113.11,113.23,113.1,113.1,5856.0
2025-05-16 11:35:00,113.11,113.4,113.11,113.32,8808.0,113.11,113.4,113.11,113.32,8808.0
2025-05-16 11:40:00,113.32,113.35,113.26,113.26,2325.0,113.32,113.35,113.26,113.26,2325.0
2025-05-16 11:45:00,113.33,113.38,113.17,113.19,9295.0,113.33,113.38,113.17,113.19,9295.0
2025-05-16 11:50:00,113.19,113.24,113.07,113.13,4929.0,113.19,113.24,113.07,113.13,4929.0
2025-05-16 11:55:00,113.14,113.15,112.96,113.04,7485.0,113.14,113.15,112.96,113.04,7485.0
2025-05-16 12:00:00,113.02,113.12,113.02,113.07,12909.0,113.02,113.12,113.02,113.07,12909.0
2025-05-16 12:05:00,113.04,113.16,112.99,113.16,16697.0,113.04,113.16,112.99,113.16,16697.0
2025-05-16 12:10:00,113.16,113.36,113.15,113.19,17528.0,113.16,113.36,113.15,113.19,17528.0
2025-05-16 12:15:00,113.23,113.31,113.2,113.21,8344.0,113.23,113.31,113.2,113.21,8344.0
2025-05-16 12:20:00,113.26,113.32,113.18,113.24,6744.0,113.26,113.32,113.18,113.24,6744.0
2025-05-16 12:25:00,113.24,113.34,113.21,113.23,6852.0,113.24,113.34,113.21,113.23,6852.0
2025-05-16 12:30:00,113.3,113.35,113.26,113.28,7234.0,113.3,113.35,113.26,113.28,7234.0
2025-05-16 12:35:00,113.31,113.39,113.26,113.31,7138.0,113.31,113.39,113.26,113.31,7138.0
2025-05-16 12:40:00,113.32,113.35,113.15,113.19,6026.0,113.32,113.35,113.15,113.19,6026.0
2025-05-16 12:45:00,113.19,113.26,113.09,113.09,9370.0,113.19,113.26,113.09,113.09,9370.0
2025-05-16 12:50:00,113.11,113.22,113.11,113.19,5076.0,113.11,113.22,113.11,113.19,5076.0
2025-05-16 12:55:00,113.19,113.33,113.18,113.28,5831.0,113.19,113.33,113.18,113.28,5831.0
2025-05-16 13:00:00,113.26,113.4,113.23,113.4,5922.0,113.26,113.4,113.23,113.4,5922.0
2025-05-16 13:05:00,113.42,113.48,113.36,113.36,18161.0,113.42,113.48,113.36,113.36,18161.0
2025-05-16 13:10:00,113.34,113.47,113.34,113.45,15011.0,113.34,113.47,113.34,113.45,15011.0
2025-05-16 13:15:00,113.39,113.65,113.38,113.65,11097.0,113.39,113.65,113.38,113.65,11097.0
2025-05-16 13:20:00,113.6,113.74,113.52,113.52,7952.0,113.6,113.74,113.52,113.52,7952.0
2025-05-16 13:25:00,113.49,113.5,113.37,113.42,4460.0,113.49,113.5,113.37,113.42,4460.0
2025-05-16 13:30:00,113.43,113.54,113.42,113.48,18028.0,113.43,113.54,113.42,113.48,18028.0
2025-05-16 13:35:00,113.47,113.54,113.44,113.49,8928.0,113.47,113.54,113.44,113.49,8928.0
2025-05-16 13:40:00,113.48,113.61,113.45,113.6,3387.0,113.48,113.61,113.45,113.6,3387.0
2025-05-16 13:45:00,113.58,113.58,113.51,113.51,4064.0,113.58,113.58,113.51,113.51,4064.0
2025-05-16 13:50:00,113.52,113.52,113.4,113.4,2979.0,113.52,113.52,113.4,113.4,2979.0
2025-05-16 13:55:00,113.38,113.49,113.38,113.43,5579.0,113.38,113.49,113.38,113.43,5579.0
2025-05-16 14:00:00,113.42,113.46,113.37,113.41,3744.0,113.42,113.46,113.37,113.41,3744.0
2025-05-16 14:05:00,113.45,113.47,113.41,113.45,4862.0,113.45,113.47,113.41,113.45,4862.0
2025-05-16 14:10:00,113.45,113.45,113.38,113.41,5697.0,113.45,113.45,113.38,113.41,5697.0
2025-05-16 14:15:00,113.39,113.56,113.39,113.56,5768.0,113.39,113.56,113.39,113.56,5768.0
2025-05-16 14:20:00,113.55,113.57,113.49,113.55,8092.0,113.55,113.57,113.49,113.55,8092.0
2025-05-16 14:25:00,113.55,113.68,113.54,113.58,7502.0,113.55,113.68,113.54,113.58,7502.0
2025-05-16 14:30:00,113.58,113.61,113.46,113.51,4803.0,113.58,113.61,113.46,113.51,4803.0
2025-05-16 14:35:00,113.51,113.57,113.49,113.55,4035.0,113.51,113.57,113.49,113.55,4035.0
2025-05-16 14:40:00,113.53,113.65,113.53,113.59,11120.0,113.53,113.65,113.53,113.59,11120.0
2025-05-16 14:45:00,113.61,113.8,113.59,113.71,46330.0,113.61,113.8,113.59,113.71,46330.0
2025-05-16 14:50:00,113.65,113.74,113.64,113.7,5587.0,113.65,113.74,113.64,113.7,5587.0
2025-05-16 14:55:00,113.72,113.79,113.61,113.71,19201.0,113.72,113.79,113.61,113.71,19201.0
2025-05-16 15:00:00,113.71,113.8,113.7,113.71,7940.0,113.71,113.8,113.7,113.71,7940.0
2025-05-16 15:05:00,113.75,113.83,113.75,113.79,5273.0,113.75,113.83,113.75,113.79,5273.0
2025-05-16 15:10:00,113.76,113.78,113.62,113.63,9948.0,113.76,113.78,113.62,113.63,9948.0
2025-05-16 15:15:00,113.63,113.66,113.58,113.65,17368.0,113.63,113.66,113.58,113.65,17368.0
2025-05-16 15:20:00,113.63,113.65,113.57,113.61,10797.0,113.63,113.65,113.57,113.61,10797.0
2025-05-16 15:25:00,113.61,113.7,113.57,113.69,12533.0,113.61,113.7,113.57,113.69,12533.0
2025-05-16 15:30:00,113.67,113.67,113.53,113.54,12182.0,113.67,113.67,113.53,113.54,12182.0
2025-05-16 15:35:00,113.57,113.64,113.49,113.62,15155.0,113.57,113.64,113.49,113.62,15155.0
2025-05-16 15:40:00,113.62,113.62,113.53,113.57,18707.0,113.62,113.62,113.53,113.57,18707.0
2025-05-16 15:45:00,113.56,113.58,113.48,113.54,21406.0,113.56,113.58,113.48,113.54,21406.0
2025-05-16 15:50:00,113.48,113.67,113.4,113.59,28938.0,113.48,113.67,113.4,113.59,28938.0
2025-05-16 15:55:00,113.62,113.8,113.49,113.76,93351.0,113.62,113.8,113.49,113.76,93351.0
2025-05-19 09:30:00,112.5,113.1,112.03,112.97,33935.0,112.5,113.1,112.03,112.97,33935.0
2025-05-19 09:35:00,112.97,113.3,112.84,112.96,13927.0,112.97,113.3,112.84,112.96,13927.0
2025-05-19 09:40:00,113.2,113.2,112.52,112.53,8204.0,113.2,113.2,112.52,112.53,8204.0
2025-05-19 09:45:00,112.56,112.57,112.09,112.47,12537.0,112.56,112.57,112.09,112.47,12537.0
2025-05-19 09:50:00,112.49,112.69,112.23,112.56,11786.0,112.49,112.69,112.23,112.56,11786.0
2025-05-19 09:55:00,112.52,112.84,112.43,112.51,6868.0,112.52,112.84,112.43,112.51,6868.0
2025-05-19 10:00:00,112.7,112.75,112.5,112.58,12389.0,112.7,112.75,112.5,112.58,12389.0
2025-05-19 10:05:00,112.63,112.78,112.5,112.66,9693.0,112.63,112.78,112.5,112.66,9693.0
2025-05-19 10:10:00,112.75,112.79,112.5,112.74,7935.0,112.75,112.79,112.5,112.74,7935.0
2025-05-19 10:15:00,112.72,113.08,112.72,113.01,11488.0,112.72,113.08,112.72,113.01,11488.0
2025-05-19 10:20:00,113.07,113.11,112.78,112.79,7305.0,113.07,113.11,112.78,112.79,7305.0
2025-05-19 10:25:00,112.79,112.9,112.51,112.83,12173.0,112.79,112.9,112.51,112.83,12173.0
2025-05-19 10:30:00,112.83,113.0,112.73,112.97,15912.0,112.83,113.0,112.73,112.97,15912.0
2025-05-19 10:35:00,112.98,113.08,112.9,113.08,9356.0,112.98,113.08,112.9,113.08,9356.0
2025-05-19 10:40:00,113.04,113.05,112.93,112.94,4597.0,113.04,113.05,112.93,112.94,4597.0
2025-05-19 10:45:00,112.93,112.99,112.75,112.82,5273.0,112.93,112.99,112.75,112.82,5273.0
2025-05-19 10:50:00,112.83,113.02,112.81,113.0,12178.0,112.83,113.02,112.81,113.0,12178.0
2025-05-19 10:55:00,112.95,113.15,112.91,113.13,8004.0,112.95,113.15,112.91,113.13,8004.0
2025-05-19 11:00:00,113.18,113.29,113.15,113.21,6818.0,113.18,113.29,113.15,113.21,6818.0
2025-05-19 11:05:00,113.23,113.24,113.07,113.16,4078.0,113.23,113.24,113.07,113.16,4078.0
2025-05-19 11:10:00,113.12,113.21,113.06,113.18,7215.0,113.12,113.21,113.06,113.18,7215.0
2025-05-19 11:15:00,113.23,113.32,113.2,113.32,3851.0,113.23,113.32,113.2,113.32,3851.0
2025-05-19 11:20:00,113.3,113.31,113.2,113.24,3575.0,113.3,113.31,113.2,113.24,3575.0
2025-05-19 11:25:00,113.24,113.27,113.11,113.12,2810.0,113.24,113.27,113.11,113.12,2810.0
2025-05-19 11:30:00,113.12,113.16,112.8,112.81,3256.0,113.12,113.16,112.8,112.81,3256.0
2025-05-19 11:35:00,112.83,112.9,112.76,112.85,6019.0,112.83,112.9,112.76,112.85,6019.0
2025-05-19 11:40:00,112.91,112.99,112.89,112.9,6725.0,112.91,112.99,112.89,112.9,6725.0
2025-05-19 11:45:00,112.95,112.98,112.81,112.87,5795.0,112.95,112.98,112.81,112.87,5795.0
2025-05-19 11:50:00,112.87,112.92,112.82,112.83,4937.0,112.87,112.92,112.82,112.83,4937.0
2025-05-19 11:55:00,112.82,113.0,112.82,113.0,12842.0,112.82,113.0,112.82,113.0,12842.0
2025-05-19 12:00:00,112.99,112.99,112.86,112.98,3416.0,112.99,112.99,112.86,112.98,3416.0
2025-05-19 12:05:00,112.97,112.98,112.85,112.97,10643.0,112.97,112.98,112.85,112.97,10643.0
2025-05-19 12:10:00,112.95,113.14,112.95,113.13,6087.0,112.95,113.14,112.95,113.13,6087.0
2025-05-19 12:15:00,113.08,113.15,112.99,112.99,6966.0,113.08,113.15,112.99,112.99,6966.0
2025-05-19 12:20:00,112.99,113.06,112.94,112.94,3691.0,112.99,113.06,112.94,112.94,3691.0
2025-05-19 12:25:00,112.94,113.04,112.93,113.01,19837.0,112.94,113.04,112.93,113.01,19837.0
2025-05-19 12:30:00,113.0,113.07,112.91,113.03,18407.0,113.0,113.07,112.91,113.03,18407.0
2025-05-19 12:35:00,113.03,113.07,112.98,113.02,13829.0,113.03,113.07,112.98,113.02,13829.0
2025-05-19 12:40:00,113.01,113.06,112.86,112.89,8038.0,113.01,113.06,112.86,112.89,8038.0
2025-05-19 12:45:00,112.87,113.02,112.84,113.02,2551.0,112.87,113.02,112.84,113.02,2551.0
2025-05-19 12:50:00,113.05,113.06,112.97,113.02,2300.0,113.05,113.06,112.97,113.02,2300.0
2025-05-19 12:55:00,113.03,113.18,113.01,113.16,7314.0,113.03,113.18,113.01,113.16,7314.0
2025-05-19 13:00:00,113.15,113.26,113.11,113.26,4664.0,113.15,113.26,113.11,113.26,4664.0
2025-05-19 13:05:00,113.27,113.28,113.11,113.19,4705.0,113.27,113.28,113.11,113.19,4705.0
2025-05-19 13:10:00,113.21,113.23,113.1,113.1,6402.0,113.21,113.23,113.1,113.1,6402.0
2025-05-19 13:15:00,113.09,113.16,113.05,113.15,5258.0,113.09,113.16,113.05,113.15,5258.0
2025-05-19 13:20:00,113.14,113.23,113.12,113.2,10918.0,113.14,113.23,113.12,113.2,10918.0
2025-05-19 13:25:00,113.21,113.4,113.18,113.21,12765.0,113.21,113.4,113.18,113.21,12765.0
2025-05-19 13:30:00,113.25,113.25,113.17,113.23,9308.0,113.25,113.25,113.17,113.23,9308.0
2025-05-19 13:35:00,113.27,113.34,113.25,113.3,3809.0,113.27,113.34,113.25,113.3,3809.0
2025-05-19 13:40:00,113.34,113.47,113.34,113.4,7958.0,113.34,113.47,113.34,113.4,7958.0
2025-05-19 13:45:00,113.37,113.37,113.2,113.2,3474.0,113.37,113.37,113.2,113.2,3474.0
2025-05-19 13:50:00,113.2,113.26,113.13,113.13,5873.0,113.2,113.26,113.13,113.13,5873.0
2025-05-19 13:55:00,113.09,113.14,113.03,113.07,8066.0,113.09,113.14,113.03,113.07,8066.0
2025-05-19 14:00:00,113.07,113.23,113.03,113.18,11073.0,113.07,113.23,113.03,113.18,11073.0
2025-05-19 14:05:00,113.19,113.26,113.17,113.19,4406.0,113.19,113.26,113.17,113.19,4406.0
2025-05-19 14:10:00,113.21,113.25,113.15,113.23,7163.0,113.21,113.25,113.15,113.23,7163.0
2025-05-19 14:15:00,113.23,113.23,113.07,113.1,2764.0,113.23,113.23,113.07,113.1,2764.0
2025-05-19 14:20:00,113.1,113.14,113.0,113.05,8718.0,113.1,113.14,113.0,113.05,8718.0
2025-05-19 14:25:00,113.05,113.15,113.05,113.05,6688.0,113.05,113.15,113.05,113.05,6688.0
2025-05-19 14:30:00,113.05,113.16,113.05,113.16,8343.0,113.05,113.16,113.05,113.16,8343.0
2025-05-19 14:35:00,113.15,113.22,113.13,113.16,8676.0,113.15,113.22,113.13,113.16,8676.0
2025-05-19 14:40:00,113.14,113.16,113.07,113.13,6134.0,113.14,113.16,113.07,113.13,6134.0
2025-05-19 14:45:00,113.14,113.16,113.04,113.05,3855.0,113.14,113.16,113.04,113.05,3855.0
2025-05-19 14:50:00,113.08,113.15,113.04,113.07,5153.0,113.08,113.15,113.04,113.07,5153.0
2025-05-19 14:55:00,113.05,113.11,113.02,113.05,9460.0,113.05,113.11,113.02,113.05,9460.0
2025-05-19 15:00:00,113.06,113.13,113.0,113.04,10868.0,113.06,113.13,113.0,113.04,10868.0
2025-05-19 15:05:00,113.06,113.08,112.97,113.06,12861.0,113.06,113.08,112.97,113.06,12861.0
2025-05-19 15:10:00,113.05,113.05,112.95,112.98,11684.0,113.05,113.05,112.95,112.98,11684.0
2025-05-19 15:15:00,112.97,113.05,112.96,113.0,6402.0,112.97,113.05,112.96,113.0,6402.0
2025-05-19 15:20:00,112.98,113.05,112.98,113.03,16371.0,112.98,113.05,112.98,113.03,16371.0
2025-05-19 15:25:00,113.0,113.06,112.99,113.04,16157.0,113.0,113.06,112.99,113.04,16157.0
2025-05-19 15:30:00,113.05,113.15,112.96,112.96,70278.0,113.05,113.15,112.96,112.96,70278.0
2025-05-19 15:35:00,112.97,113.11,112.96,113.02,44254.0,112.97,113.11,112.96,113.02,44254.0
2025-05-19 15:40:00,112.99,113.04,112.96,113.0,32858.0,112.99,113.04,112.96,113.0,32858.0
2025-05-19 15:45:00,113.0,113.01,112.93,112.98,29304.0,113.0,113.01,112.93,112.98,29304.0
2025-05-19 15:50:00,113.0,113.3,112.94,113.14,73955.0,113.0,113.3,112.94,113.14,73955.0
2025-05-19 15:55:00,113.1,113.47,113.1,113.4,174012.0,113.1,113.47,113.1,113.4,174012.0
2025-05-20 09:30:00,113.45,113.5,112.66,113.06,39971.0,113.45,113.5,112.66,113.06,39971.0
2025-05-20 09:35:00,113.03,113.23,112.9,113.15,2600.0,113.03,113.23,112.9,113.15,2600.0
2025-05-20 09:40:00,113.21,113.46,113.08,113.39,17403.0,113.21,113.46,113.08,113.39,17403.0
2025-05-20 09:45:00,113.42,113.46,113.21,113.21,4844.0,113.42,113.46,113.21,113.21,4844.0
2025-05-20 09:50:00,113.33,113.4,113.1,113.24,12836.0,113.33,113.4,113.1,113.24,12836.0
2025-05-20 09:55:00,113.23,113.23,113.1,113.21,4861.0,113.23,113.23,113.1,113.21,4861.0
2025-05-20 10:00:00,113.16,113.33,113.13,113.32,31227.0,113.16,113.33,113.13,113.32,31227.0
2025-05-20 10:05:00,113.26,113.57,113.26,113.44,49090.0,113.26,113.57,113.26,113.44,49090.0
2025-05-20 10:10:00,113.42,113.6,113.37,113.6,8572.0,113.42,113.6,113.37,113.6,8572.0
2025-05-20 10:15:00,113.57,113.64,113.44,113.63,18043.0,113.57,113.64,113.44,113.63,18043.0
2025-05-20 10:20:00,113.63,113.68,113.43,113.43,14230.0,113.63,113.68,113.43,113.43,14230.0
2025-05-20 10:25:00,113.51,113.6,113.46,113.56,14524.0,113.51,113.6,113.46,113.56,14524.0
2025-05-20 10:30:00,113.54,113.85,113.53,113.7,9532.0,113.54,113.85,113.53,113.7,9532.0
2025-05-20 10:35:00,113.73,113.89,113.66,113.79,6635.0,113.73,113.89,113.66,113.79,6635.0
2025-05-20 10:40:00,113.83,113.84,113.45,113.52,4933.0,113.83,113.84,113.45,113.52,4933.0
2025-05-20 10:45:00,113.55,113.57,113.45,113.48,8423.0,113.55,113.57,113.45,113.48,8423.0
2025-05-20 10:50:00,113.48,113.51,113.31,113.34,60713.0,113.48,113.51,113.31,113.34,60713.0
2025-05-20 10:55:00,113.34,113.41,113.32,113.34,8970.0,113.34,113.41,113.32,113.34,8970.0
2025-05-20 11:00:00,113.28,113.42,113.23,113.37,12720.0,113.28,113.42,113.23,113.37,12720.0
2025-05-20 11:05:00,113.4,113.4,113.28,113.32,6097.0,113.4,113.4,113.28,113.32,6097.0
2025-05-20 11:10:00,113.37,113.59,113.37,113.59,7476.0,113.37,113.59,113.37,113.59,7476.0
2025-05-20 11:15:00,113.71,113.79,113.68,113.77,14136.0,113.71,113.79,113.68,113.77,14136.0
2025-05-20 11:20:00,113.79,114.14,113.79,114.05,16663.0,113.79,114.14,113.79,114.05,16663.0
2025-05-20 11:25:00,113.98,113.98,113.83,113.87,1500.0,113.98,113.98,113.83,113.87,1500.0
2025-05-20 11:30:00,113.86,114.07,113.8,114.07,3927.0,113.86,114.07,113.8,114.07,3927.0
2025-05-20 11:35:00,114.01,114.12,114.0,114.08,2518.0,114.01,114.12,114.0,114.08,2518.0
2025-05-20 11:40:00,114.03,114.07,113.83,113.83,2166.0,114.03,114.07,113.83,113.83,2166.0
2025-05-20 11:45:00,113.85,113.85,113.73,113.79,2117.0,113.85,113.85,113.73,113.79,2117.0
2025-05-20 11:50:00,113.79,113.83,113.53,113.55,7679.0,113.79,113.83,113.53,113.55,7679.0
2025-05-20 11:55:00,113.57,113.58,113.46,113.5,2992.0,113.57,113.58,113.46,113.5,2992.0
2025-05-20 12:00:00,113.41,113.51,113.41,113.48,3745.0,113.41,113.51,113.41,113.48,3745.0
2025-05-20 12:05:00,113.48,113.53,113.39,113.44,6516.0,113.48,113.53,113.39,113.44,6516.0
2025-05-20 12:10:00,113.48,113.6,113.42,113.58,17223.0,113.48,113.6,113.42,113.58,17223.0
2025-05-20 12:15:00,113.58,113.65,113.47,113.51,16352.0,113.58,113.65,113.47,113.51,16352.0
2025-05-20 12:20:00,113.47,113.59,113.47,113.51,10356.0,113.47,113.59,113.47,113.51,10356.0
2025-05-20 12:25:00,113.49,113.6,113.49,113.54,4412.0,113.49,113.6,113.49,113.54,4412.0
2025-05-20 12:30:00,113.55,113.56,113.39,113.4,4989.0,113.55,113.56,113.39,113.4,4989.0
2025-05-20 12:35:00,113.42,113.49,113.35,113.47,5271.0,113.42,113.49,113.35,113.47,5271.0
2025-05-20 12:40:00,113.47,113.58,113.45,113.48,7780.0,113.47,113.58,113.45,113.48,7780.0
2025-05-20 12:45:00,113.42,113.51,113.3,113.5,10021.0,113.42,113.51,113.3,113.5,10021.0
2025-05-20 12:50:00,113.5,113.55,113.47,113.53,2481.0,113.5,113.55,113.47,113.53,2481.0
2025-05-20 12:55:00,113.56,113.57,113.49,113.52,4897.0,113.56,113.57,113.49,113.52,4897.0
2025-05-20 13:00:00,113.5,113.63,113.5,113.61,6437.0,113.5,113.63,113.5,113.61,6437.0
2025-05-20 13:05:00,113.61,113.7,113.61,113.66,5446.0,113.61,113.7,113.61,113.66,5446.0
2025-05-20 13:10:00,113.66,113.81,113.64,113.81,11705.0,113.66,113.81,113.64,113.81,11705.0
2025-05-20 13:15:00,113.79,113.81,113.72,113.73,3348.0,113.79,113.81,113.72,113.73,3348.0
2025-05-20 13:20:00,113.7,113.8,113.69,113.8,3398.0,113.7,113.8,113.69,113.8,3398.0
2025-05-20 13:25:00,113.77,113.83,113.76,113.82,5449.0,113.77,113.83,113.76,113.82,5449.0
2025-05-20 13:30:00,113.8,113.87,113.75,113.82,31812.0,113.8,113.87,113.75,113.82,31812.0
2025-05-20 13:35:00,113.83,113.93,113.8,113.87,6668.0,113.83,113.93,113.8,113.87,6668.0
2025-05-20 13:40:00,113.93,113.97,113.86,113.9,4806.0,113.93,113.97,113.86,113.9,4806.0
2025-05-20 13:45:00,113.84,113.92,113.82,113.88,7754.0,113.84,113.92,113.82,113.88,7754.0
2025-05-20 13:50:00,113.9,113.97,113.88,113.97,8571.0,113.9,113.97,113.88,113.97,8571.0
2025-05-20 13:55:00,114.0,114.02,113.88,113.97,7227.0,114.0,114.02,113.88,113.97,7227.0
2025-05-20 14:00:00,113.98,114.1,113.96,114.09,6188.0,113.98,114.1,113.96,114.09,6188.0
2025-05-20 14:05:00,114.08,114.08,113.97,114.02,8793.0,114.08,114.08,113.97,114.02,8793.0
2025-05-20 14:10:00,114.03,114.09,114.0,114.07,32491.0,114.03,114.09,114.0,114.07,32491.0
2025-05-20 14:15:00,114.07,114.1,113.94,113.94,8567.0,114.07,114.1,113.94,113.94,8567.0
2025-05-20 14:20:00,113.93,113.93,113.64,113.79,12758.0,113.93,113.93,113.64,113.79,12758.0
2025-05-20 14:25:00,113.78,113.81,113.45,113.55,6297.0,113.78,113.81,113.45,113.55,6297.0
2025-05-20 14:30:00,113.45,113.54,113.38,113.4,6364.0,113.45,113.54,113.38,113.4,6364.0
2025-05-20 14:35:00,113.41,113.51,113.36,113.49,11805.0,113.41,113.51,113.36,113.49,11805.0
2025-05-20 14:40:00,113.45,113.51,113.39,113.44,14843.0,113.45,113.51,113.39,113.44,14843.0
2025-05-20 14:45:00,113.44,113.57,113.41,113.55,8293.0,113.44,113.57,113.41,113.55,8293.0
2025-05-20 14:50:00,113.56,113.59,113.42,113.42,9588.0,113.56,113.59,113.42,113.42,9588.0
2025-05-20 14:55:00,113.42,113.49,113.36,113.39,14736.0,113.42,113.49,113.36,113.39,14736.0
2025-05-20 15:00:00,113.37,113.37,113.15,113.18,8187.0,113.37,113.37,113.15,113.18,8187.0
2025-05-20 15:05:00,113.17,113.22,113.13,113.2,8898.0,113.17,113.22,113.13,113.2,8898.0
2025-05-20 15:10:00,113.2,113.26,113.16,113.21,10757.0,113.2,113.26,113.16,113.21,10757.0
2025-05-20 15:15:00,113.2,113.23,113.14,113.21,11248.0,113.2,113.23,113.14,113.21,11248.0
2025-05-20 15:20:00,113.19,113.28,113.16,113.26,12818.0,113.19,113.28,113.16,113.26,12818.0
2025-05-20 15:25:00,113.24,113.27,113.17,113.25,14169.0,113.24,113.27,113.17,113.25,14169.0
2025-05-20 15:30:00,113.25,113.42,113.25,113.38,16781.0,113.25,113.42,113.25,113.38,16781.0
2025-05-20 15:35:00,113.4,113.43,113.33,113.35,14863.0,113.4,113.43,113.33,113.35,14863.0
2025-05-20 15:40:00,113.37,113.4,113.2,113.23,23396.0,113.37,113.4,113.2,113.23,23396.0
2025-05-20 15:45:00,113.26,113.33,113.04,113.04,36147.0,113.26,113.33,113.04,113.04,36147.0
2025-05-20 15:50:00,113.03,113.43,112.97,113.34,74252.0,113.03,113.43,112.97,113.34,74252.0
2025-05-20 15:55:00,113.35,113.51,113.33,113.47,208876.0,113.35,113.51,113.33,113.47,208876.0
2025-05-21 09:30:00,112.0,112.61,110.88,111.16,45667.0,112.0,112.61,110.88,111.16,45667.0
2025-05-21 09:35:00,111.19,111.19,110.6,110.88,11001.0,111.19,111.19,110.6,110.88,11001.0
2025-05-21 09:40:00,110.93,111.03,110.32,110.32,16437.0,110.93,111.03,110.32,110.32,16437.0
2025-05-21 09:45:00,110.3,110.4,110.07,110.27,29202.0,110.3,110.4,110.07,110.27,29202.0
2025-05-21 09:50:00,110.34,110.42,110.05,110.24,10185.0,110.34,110.42,110.05,110.24,10185.0
2025-05-21 09:55:00,110.21,110.4,110.11,110.37,9612.0,110.21,110.4,110.11,110.37,9612.0
2025-05-21 10:00:00,110.36,110.88,110.28,110.76,29261.0,110.36,110.88,110.28,110.76,29261.0
2025-05-21 10:05:00,110.74,110.84,110.66,110.7,7083.0,110.74,110.84,110.66,110.7,7083.0
2025-05-21 10:10:00,110.64,110.68,110.43,110.61,13893.0,110.64,110.68,110.43,110.61,13893.0
2025-05-21 10:15:00,110.59,110.74,110.47,110.48,21071.0,110.59,110.74,110.47,110.48,21071.0
2025-05-21 10:20:00,110.47,110.66,110.47,110.61,10443.0,110.47,110.66,110.47,110.61,10443.0
2025-05-21 10:25:00,110.61,110.71,110.53,110.64,11463.0,110.61,110.71,110.53,110.64,11463.0
2025-05-21 10:30:00,110.68,110.99,110.62,110.88,14918.0,110.68,110.99,110.62,110.88,14918.0
2025-05-21 10:35:00,110.88,110.9,110.69,110.71,9128.0,110.88,110.9,110.69,110.71,9128.0
2025-05-21 10:40:00,110.72,110.92,110.61,110.61,12925.0,110.72,110.92,110.61,110.61,12925.0
2025-05-21 10:45:00,110.64,110.67,110.51,110.63,13580.0,110.64,110.67,110.51,110.63,13580.0
2025-05-21 10:50:00,110.66,110.73,110.34,110.35,6423.0,110.66,110.73,110.34,110.35,6423.0
2025-05-21 10:55:00,110.38,110.74,110.38,110.71,5989.0,110.38,110.74,110.38,110.71,5989.0
2025-05-21 11:00:00,110.71,110.77,110.64,110.67,5241.0,110.71,110.77,110.64,110.67,5241.0
2025-05-21 11:05:00,110.71,110.91,110.64,110.91,12472.0,110.71,110.91,110.64,110.91,12472.0
2025-05-21 11:10:00,110.87,111.0,110.85,110.91,7533.0,110.87,111.0,110.85,110.91,7533.0
2025-05-21 11:15:00,110.86,110.86,110.69,110.78,12657.0,110.86,110.86,110.69,110.78,12657.0
2025-05-21 11:20:00,110.78,110.79,110.54,110.55,7590.0,110.78,110.79,110.54,110.55,7590.0
2025-05-21 11:25:00,110.61,110.61,110.44,110.57,14422.0,110.61,110.61,110.44,110.57,14422.0
2025-05-21 11:30:00,110.57,110.71,110.53,110.7,17506.0,110.57,110.71,110.53,110.7,17506.0
2025-05-21 11:35:00,110.7,110.76,110.54,110.66,10054.0,110.7,110.76,110.54,110.66,10054.0
2025-05-21 11:40:00,110.68,110.75,110.55,110.55,8005.0,110.68,110.75,110.55,110.55,8005.0
2025-05-21 11:45:00,110.54,110.64,110.54,110.64,5603.0,110.54,110.64,110.54,110.64,5603.0
2025-05-21 11:50:00,110.65,110.87,110.65,110.87,10070.0,110.65,110.87,110.65,110.87,10070.0
2025-05-21 11:55:00,110.87,110.93,110.84,110.88,7964.0,110.87,110.93,110.84,110.88,7964.0
2025-05-21 12:00:00,110.88,110.97,110.76,110.78,10962.0,110.88,110.97,110.76,110.78,10962.0
2025-05-21 12:05:00,110.79,111.03,110.77,111.03,21827.0,110.79,111.03,110.77,111.03,21827.0
2025-05-21 12:10:00,111.02,111.05,110.95,110.98,5413.0,111.02,111.05,110.95,110.98,5413.0
2025-05-21 12:15:00,110.95,111.03,110.88,110.91,13152.0,110.95,111.03,110.88,110.91,13152.0
2025-05-21 12:20:00,110.92,111.03,110.88,110.98,12381.0,110.92,111.03,110.88,110.98,12381.0
2025-05-21 12:25:00,111.01,111.12,111.0,111.09,6955.0,111.01,111.12,111.0,111.09,6955.0
2025-05-21 12:30:00,111.1,111.2,111.09,111.18,6246.0,111.1,111.2,111.09,111.18,6246.0
2025-05-21 12:35:00,111.16,111.19,111.05,111.05,3736.0,111.16,111.19,111.05,111.05,3736.0
2025-05-21 12:40:00,111.08,111.17,111.0,111.03,8326.0,111.08,111.17,111.0,111.03,8326.0
2025-05-21 12:45:00,110.99,111.15,110.99,111.15,17284.0,110.99,111.15,110.99,111.15,17284.0
2025-05-21 12:50:00,111.14,111.21,111.09,111.21,11035.0,111.14,111.21,111.09,111.21,11035.0
2025-05-21 12:55:00,111.25,111.27,110.94,111.01,36721.0,111.25,111.27,110.94,111.01,36721.0
2025-05-21 13:00:00,111.01,111.1,110.93,111.03,12671.0,111.01,111.1,110.93,111.03,12671.0
2025-05-21 13:05:00,111.12,111.12,110.95,110.99,24271.0,111.12,111.12,110.95,110.99,24271.0
2025-05-21 13:10:00,110.94,110.95,110.81,110.86,9148.0,110.94,110.95,110.81,110.86,9148.0
2025-05-21 13:15:00,110.85,110.86,110.43,110.47,19747.0,110.85,110.86,110.43,110.47,19747.0
2025-05-21 13:20:00,110.47,110.47,110.14,110.17,10941.0,110.47,110.47,110.14,110.17,10941.0
2025-05-21 13:25:00,110.23,110.34,110.09,110.19,25859.0,110.23,110.34,110.09,110.19,25859.0
2025-05-21 13:30:00,110.19,110.53,110.05,110.45,17900.0,110.19,110.53,110.05,110.45,17900.0
2025-05-21 13:35:00,110.5,110.63,110.37,110.59,28152.0,110.5,110.63,110.37,110.59,28152.0
2025-05-21 13:40:00,110.59,110.64,110.48,110.54,12582.0,110.59,110.64,110.48,110.54,12582.0
2025-05-21 13:45:00,110.48,110.7,110.48,110.57,26484.0,110.48,110.7,110.48,110.57,26484.0
2025-05-21 13:50:00,110.57,110.6,110.26,110.34,35338.0,110.57,110.6,110.26,110.34,35338.0
2025-05-21 13:55:00,110.34,110.34,110.0,110.01,6439.0,110.34,110.34,110.0,110.01,6439.0
2025-05-21 14:00:00,110.04,110.09,109.6,109.63,31510.0,110.04,110.09,109.6,109.63,31510.0
2025-05-21 14:05:00,109.58,109.75,109.44,109.71,36866.0,109.58,109.75,109.44,109.71,36866.0
2025-05-21 14:10:00,109.66,109.73,109.54,109.71,11905.0,109.66,109.73,109.54,109.71,11905.0
2025-05-21 14:15:00,109.7,109.75,109.51,109.52,17266.0,109.7,109.75,109.51,109.52,17266.0
2025-05-21 14:20:00,109.48,109.52,109.34,109.5,11004.0,109.48,109.52,109.34,109.5,11004.0
2025-05-21 14:25:00,109.54,109.68,109.51,109.56,10383.0,109.54,109.68,109.51,109.56,10383.0
2025-05-21 14:30:00,109.53,109.8,109.53,109.8,8799.0,109.53,109.8,109.53,109.8,8799.0
2025-05-21 14:35:00,109.8,109.87,109.65,109.74,9694.0,109.8,109.87,109.65,109.74,9694.0
2025-05-21 14:40:00,109.75,109.87,109.73,109.84,17191.0,109.75,109.87,109.73,109.84,17191.0
2025-05-21 14:45:00,109.84,109.9,109.58,109.59,14210.0,109.84,109.9,109.58,109.59,14210.0
2025-05-21 14:50:00,109.56,109.65,109.53,109.57,13103.0,109.56,109.65,109.53,109.57,13103.0
2025-05-21 14:55:00,109.57,109.66,109.48,109.57,32507.0,109.57,109.66,109.48,109.57,32507.0
2025-05-21 15:00:00,109.59,109.7,109.58,109.62,8917.0,109.59,109.7,109.58,109.62,8917.0
2025-05-21 15:05:00,109.64,109.7,109.4,109.42,13836.0,109.64,109.7,109.4,109.42,13836.0
2025-05-21 15:10:00,109.4,109.56,109.31,109.54,65682.0,109.4,109.56,109.31,109.54,65682.0
2025-05-21 15:15:00,109.54,109.57,109.31,109.34,22820.0,109.54,109.57,109.31,109.34,22820.0
2025-05-21 15:20:00,109.31,109.39,109.13,109.13,16235.0,109.31,109.39,109.13,109.13,16235.0
2025-05-21 15:25:00,109.09,109.14,109.02,109.04,19527.0,109.09,109.14,109.02,109.04,19527.0
2025-05-21 15:30:00,109.03,109.19,108.97,109.12,33732.0,109.03,109.19,108.97,109.12,33732.0
2025-05-21 15:35:00,109.1,109.13,108.99,109.07,30319.0,109.1,109.13,108.99,109.07,30319.0
2025-05-21 15:40:00,109.11,109.17,109.04,109.1,19184.0,109.11,109.17,109.04,109.1,19184.0
2025-05-21 15:45:00,109.12,109.12,108.92,108.96,46229.0,109.12,109.12,108.92,108.96,46229.0
2025-05-21 15:50:00,108.99,109.04,108.71,108.71,49346.0,108.99,109.04,108.71,108.71,49346.0
2025-05-21 15:55:00,108.74,108.98,108.7,108.89,200720.0,108.74,108.98,108.7,108.89,200720.0
2025-05-22 09:30:00,108.36,108.99,107.96,108.32,35509.0,108.36,108.99,107.96,108.32,35509.0
2025-05-22 09:35:00,108.27,108.62,108.27,108.51,16628.0,108.27,108.62,108.27,108.51,16628.0
2025-05-22 09:40:00,108.62,108.72,108.08,108.21,12435.0,108.62,108.72,108.08,108.21,12435.0
2025-05-22 09:45:00,108.21,108.33,107.99,108.26,9276.0,108.21,108.33,107.99,108.26,9276.0
2025-05-22 09:50:00,108.27,108.61,108.19,108.54,30064.0,108.27,108.61,108.19,108.54,30064.0
2025-05-22 09:55:00,108.47,108.97,108.47,108.97,14624.0,108.47,108.97,108.47,108.97,14624.0
2025-05-22 10:00:00,108.97,109.22,108.85,109.21,15006.0,108.97,109.22,108.85,109.21,15006.0
2025-05-22 10:05:00,109.18,109.53,109.18,109.43,12034.0,109.18,109.53,109.18,109.43,12034.0
2025-05-22 10:10:00,109.33,109.49,109.31,109.47,7146.0,109.33,109.49,109.31,109.47,7146.0
2025-05-22 10:15:00,109.5,109.72,109.5,109.66,14280.0,109.5,109.72,109.5,109.66,14280.0
2025-05-22 10:20:00,109.64,109.64,109.17,109.18,4843.0,109.64,109.64,109.17,109.18,4843.0
2025-05-22 10:25:00,109.19,109.32,109.14,109.17,5044.0,109.19,109.32,109.14,109.17,5044.0
2025-05-22 10:30:00,109.13,109.2,109.01,109.04,6397.0,109.13,109.2,109.01,109.04,6397.0
2025-05-22 10:35:00,109.06,109.11,108.99,109.09,13401.0,109.06,109.11,108.99,109.09,13401.0
2025-05-22 10:40:00,109.04,109.09,108.86,108.91,10731.0,109.04,109.09,108.86,108.91,10731.0
2025-05-22 10:45:00,108.91,109.26,108.91,109.19,9620.0,108.91,109.26,108.91,109.19,9620.0
2025-05-22 10:50:00,109.2,109.2,109.07,109.13,5393.0,109.2,109.2,109.07,109.13,5393.0
2025-05-22 10:55:00,109.03,109.23,109.03,109.23,9161.0,109.03,109.23,109.03,109.23,9161.0
2025-05-22 11:00:00,109.26,109.36,109.23,109.26,2448.0,109.26,109.36,109.23,109.26,2448.0
2025-05-22 11:05:00,109.2,109.32,109.08,109.32,6800.0,109.2,109.32,109.08,109.32,6800.0
2025-05-22 11:10:00,109.32,109.35,109.05,109.05,8080.0,109.32,109.35,109.05,109.05,8080.0
2025-05-22 11:15:00,109.11,109.11,108.9,108.97,5964.0,109.11,109.11,108.9,108.97,5964.0
2025-05-22 11:20:00,108.97,109.04,108.9,108.98,5276.0,108.97,109.04,108.9,108.98,5276.0
2025-05-22 11:25:00,109.03,109.03,108.85,108.88,8024.0,109.03,109.03,108.85,108.88,8024.0
2025-05-22 11:30:00,108.85,108.95,108.81,108.94,7593.0,108.85,108.95,108.81,108.94,7593.0
2025-05-22 11:35:00,108.99,109.24,108.99,109.0,66971.0,108.99,109.24,108.99,109.0,66971.0
2025-05-22 11:40:00,108.98,109.09,108.97,109.01,4192.0,108.98,109.09,108.97,109.01,4192.0
2025-05-22 11:45:00,109.03,109.27,109.03,109.13,28100.0,109.03,109.27,109.03,109.13,28100.0
2025-05-22 11:50:00,109.13,109.34,109.13,109.29,4371.0,109.13,109.34,109.13,109.29,4371.0
2025-05-22 11:55:00,109.28,109.33,109.19,109.24,4045.0,109.28,109.33,109.19,109.24,4045.0
2025-05-22 12:00:00,109.28,109.42,109.26,109.42,3354.0,109.28,109.42,109.26,109.42,3354.0
2025-05-22 12:05:00,109.42,109.42,109.28,109.37,6517.0,109.42,109.42,109.28,109.37,6517.0
2025-05-22 12:10:00,109.42,109.57,109.42,109.55,5965.0,109.42,109.57,109.42,109.55,5965.0
2025-05-22 12:15:00,109.56,109.6,109.45,109.46,5604.0,109.56,109.6,109.45,109.46,5604.0
2025-05-22 12:20:00,109.44,109.48,109.41,109.45,1448.0,109.44,109.48,109.41,109.45,1448.0
2025-05-22 12:25:00,109.45,109.5,109.41,109.49,5544.0,109.45,109.5,109.41,109.49,5544.0
2025-05-22 12:30:00,109.51,109.51,109.25,109.26,6938.0,109.51,109.51,109.25,109.26,6938.0
2025-05-22 12:35:00,109.3,109.35,109.21,109.23,4074.0,109.3,109.35,109.21,109.23,4074.0
2025-05-22 12:40:00,109.24,109.25,109.1,109.11,5362.0,109.24,109.25,109.1,109.11,5362.0
2025-05-22 12:45:00,109.11,109.21,109.04,109.13,3742.0,109.11,109.21,109.04,109.13,3742.0
2025-05-22 12:50:00,109.07,109.11,109.04,109.1,1954.0,109.07,109.11,109.04,109.1,1954.0
2025-05-22 12:55:00,109.1,109.12,108.95,108.95,3718.0,109.1,109.12,108.95,108.95,3718.0
2025-05-22 13:00:00,108.93,108.94,108.88,108.93,2155.0,108.93,108.94,108.88,108.93,2155.0
2025-05-22 13:05:00,108.93,108.98,108.86,108.96,6368.0,108.93,108.98,108.86,108.96,6368.0
2025-05-22 13:10:00,108.96,109.19,108.96,109.12,6281.0,108.96,109.19,108.96,109.12,6281.0
2025-05-22 13:15:00,109.12,109.41,109.12,109.35,5334.0,109.12,109.41,109.12,109.35,5334.0
2025-05-22 13:20:00,109.38,109.57,109.36,109.54,4228.0,109.38,109.57,109.36,109.54,4228.0
2025-05-22 13:25:00,109.58,109.66,109.5,109.57,7418.0,109.58,109.66,109.5,109.57,7418.0
2025-05-22 13:30:00,109.56,109.87,109.56,109.86,7985.0,109.56,109.87,109.56,109.86,7985.0
2025-05-22 13:35:00,109.87,109.93,109.79,109.84,9662.0,109.87,109.93,109.79,109.84,9662.0
2025-05-22 13:40:00,109.87,109.9,109.79,109.85,2239.0,109.87,109.9,109.79,109.85,2239.0
2025-05-22 13:45:00,109.82,109.94,109.8,109.93,6245.0,109.82,109.94,109.8,109.93,6245.0
2025-05-22 13:50:00,109.95,110.03,109.89,110.03,9304.0,109.95,110.03,109.89,110.03,9304.0
2025-05-22 13:55:00,110.03,110.15,109.99,109.99,40290.0,110.03,110.15,109.99,109.99,40290.0
2025-05-22 14:00:00,109.96,110.1,109.94,110.03,12194.0,109.96,110.1,109.94,110.03,12194.0
2025-05-22 14:05:00,109.97,110.06,109.93,110.06,9263.0,109.97,110.06,109.93,110.06,9263.0
2025-05-22 14:10:00,110.03,110.04,109.96,110.02,9123.0,110.03,110.04,109.96,110.02,9123.0
2025-05-22 14:15:00,110.0,110.07,109.96,109.99,11848.0,110.0,110.07,109.96,109.99,11848.0
2025-05-22 14:20:00,109.99,110.08,109.95,110.07,12712.0,109.99,110.08,109.95,110.07,12712.0
2025-05-22 14:25:00,110.04,110.04,109.9,109.91,9603.0,110.04,110.04,109.9,109.91,9603.0
2025-05-22 14:30:00,109.9,109.9,109.72,109.74,3659.0,109.9,109.9,109.72,109.74,3659.0
2025-05-22 14:35:00,109.79,109.8,109.63,109.65,2340.0,109.79,109.8,109.63,109.65,2340.0
2025-05-22 14:40:00,109.64,109.68,109.6,109.6,6055.0,109.64,109.68,109.6,109.6,6055.0
2025-05-22 14:45:00,109.62,109.76,109.62,109.72,4336.0,109.62,109.76,109.62,109.72,4336.0
2025-05-22 14:50:00,109.71,109.8,109.7,109.7,4344.0,109.71,109.8,109.7,109.7,4344.0
2025-05-22 14:55:00,109.7,109.79,109.7,109.77,8146.0,109.7,109.79,109.7,109.77,8146.0
2025-05-22 15:00:00,109.77,109.83,109.72,109.83,4533.0,109.77,109.83,109.72,109.83,4533.0
2025-05-22 15:05:00,109.84,109.91,109.81,109.82,9870.0,109.84,109.91,109.81,109.82,9870.0
2025-05-22 15:10:00,109.81,109.9,109.81,109.9,6071.0,109.81,109.9,109.81,109.9,6071.0
2025-05-22 15:15:00,109.9,109.93,109.83,109.84,12580.0,109.9,109.93,109.83,109.84,12580.0
2025-05-22 15:20:00,109.84,109.93,109.84,109.89,24216.0,109.84,109.93,109.84,109.89,24216.0
2025-05-22 15:25:00,109.9,110.05,109.88,110.05,14981.0,109.9,110.05,109.88,110.05,14981.0
2025-05-22 15:30:00,110.07,110.15,110.05,110.1,15394.0,110.07,110.15,110.05,110.1,15394.0
2025-05-22 15:35:00,110.08,110.12,110.03,110.08,15722.0,110.08,110.12,110.03,110.08,15722.0
2025-05-22 15:40:00,110.07,110.08,109.96,109.96,24642.0,110.07,110.08,109.96,109.96,24642.0
2025-05-22 15:45:00,109.97,110.0,109.8,109.95,41071.0,109.97,110.0,109.8,109.95,41071.0
2025-05-22 15:50:00,109.96,110.19,109.96,110.04,38887.0,109.96,110.19,109.96,110.04,38887.0
2025-05-22 15:55:00,110.05,110.05,109.66,109.68,117378.0,110.05,110.05,109.66,109.68,117378.0
2025-05-23 09:30:00,107.78,109.06,107.07,108.66,54500.0,107.78,109.06,107.07,108.66,54500.0
2025-05-23 09:35:00,108.23,108.44,107.53,107.7,11948.0,108.23,108.44,107.53,107.7,11948.0
2025-05-23 09:40:00,107.65,107.87,107.53,107.75,10354.0,107.65,107.87,107.53,107.75,10354.0
2025-05-23 09:45:00,107.78,107.83,107.41,107.69,18697.0,107.78,107.83,107.41,107.69,18697.0
2025-05-23 09:50:00,107.65,107.96,107.62,107.62,9169.0,107.65,107.96,107.62,107.62,9169.0
2025-05-23 09:55:00,107.61,107.81,107.47,107.81,5074.0,107.61,107.81,107.47,107.81,5074.0
2025-05-23 10:00:00,107.68,107.9,107.53,107.69,15054.0,107.68,107.9,107.53,107.69,15054.0
2025-05-23 10:05:00,107.69,107.7,107.47,107.47,8491.0,107.69,107.7,107.47,107.47,8491.0
2025-05-23 10:10:00,107.46,107.62,107.34,107.49,9475.0,107.46,107.62,107.34,107.49,9475.0
2025-05-23 10:15:00,107.49,107.58,107.24,107.24,10204.0,107.49,107.58,107.24,107.24,10204.0
2025-05-23 10:20:00,107.2,107.32,107.09,107.3,6474.0,107.2,107.32,107.09,107.3,6474.0
2025-05-23 10:25:00,107.34,107.35,107.08,107.14,7275.0,107.34,107.35,107.08,107.14,7275.0
2025-05-23 10:30:00,107.14,107.5,107.14,107.49,7277.0,107.14,107.5,107.14,107.49,7277.0
2025-05-23 10:35:00,107.47,107.47,107.23,107.29,17565.0,107.47,107.47,107.23,107.29,17565.0
2025-05-23 10:40:00,107.34,107.54,107.33,107.54,5652.0,107.34,107.54,107.33,107.54,5652.0
2025-05-23 10:45:00,107.48,107.75,107.48,107.58,8984.0,107.48,107.75,107.48,107.58,8984.0
2025-05-23 10:50:00,107.63,107.63,107.38,107.4,5635.0,107.63,107.63,107.38,107.4,5635.0
2025-05-23 10:55:00,107.34,107.38,107.24,107.31,5205.0,107.34,107.38,107.24,107.31,5205.0
2025-05-23 11:00:00,107.31,107.5,107.27,107.43,4102.0,107.31,107.5,107.27,107.43,4102.0
2025-05-23 11:05:00,107.35,107.42,107.22,107.23,6942.0,107.35,107.42,107.22,107.23,6942.0
2025-05-23 11:10:00,107.32,107.38,107.23,107.28,4290.0,107.32,107.38,107.23,107.28,4290.0
2025-05-23 11:15:00,107.33,107.52,107.26,107.43,7737.0,107.33,107.52,107.26,107.43,7737.0
2025-05-23 11:20:00,107.42,107.64,107.4,107.6,5152.0,107.42,107.64,107.4,107.6,5152.0
2025-05-23 11:25:00,107.59,107.73,107.57,107.7,11803.0,107.59,107.73,107.57,107.7,11803.0
2025-05-23 11:30:00,107.73,107.97,107.73,107.97,6896.0,107.73,107.97,107.73,107.97,6896.0
2025-05-23 11:35:00,107.89,108.07,107.84,107.97,6412.0,107.89,108.07,107.84,107.97,6412.0
2025-05-23 11:40:00,108.0,108.05,107.93,107.99,4068.0,108.0,108.05,107.93,107.99,4068.0
2025-05-23 11:45:00,107.96,108.1,107.94,108.05,17661.0,107.96,108.1,107.94,108.05,17661.0
2025-05-23 11:50:00,108.04,108.06,107.78,107.79,8081.0,108.04,108.06,107.78,107.79,8081.0
2025-05-23 11:55:00,107.81,107.87,107.74,107.82,2381.0,107.81,107.87,107.74,107.82,2381.0
2025-05-23 12:00:00,107.77,107.85,107.58,107.65,24416.0,107.77,107.85,107.58,107.65,24416.0
2025-05-23 12:05:00,107.59,107.69,107.55,107.57,5324.0,107.59,107.69,107.55,107.57,5324.0
2025-05-23 12:10:00,107.5,107.61,107.5,107.53,2935.0,107.5,107.61,107.5,107.53,2935.0
2025-05-23 12:15:00,107.51,107.55,107.45,107.46,3761.0,107.51,107.55,107.45,107.46,3761.0
2025-05-23 12:20:00,107.48,107.65,107.47,107.65,1527.0,107.48,107.65,107.47,107.65,1527.0
2025-05-23 12:25:00,107.67,107.76,107.59,107.7,6371.0,107.67,107.76,107.59,107.7,6371.0
2025-05-23 12:30:00,107.72,107.72,107.44,107.49,11196.0,107.72,107.72,107.44,107.49,11196.0
2025-05-23 12:35:00,107.48,107.74,107.47,107.72,5191.0,107.48,107.74,107.47,107.72,5191.0
2025-05-23 12:40:00,107.71,107.75,107.59,107.59,3986.0,107.71,107.75,107.59,107.59,3986.0
2025-05-23 12:45:00,107.66,107.68,107.57,107.64,1966.0,107.66,107.68,107.57,107.64,1966.0
2025-05-23 12:50:00,107.63,107.79,107.6,107.79,3727.0,107.63,107.79,107.6,107.79,3727.0
2025-05-23 12:55:00,107.76,107.82,107.72,107.73,3290.0,107.76,107.82,107.72,107.73,3290.0
2025-05-23 13:00:00,107.78,107.82,107.68,107.77,4330.0,107.78,107.82,107.68,107.77,4330.0
2025-05-23 13:05:00,107.74,107.9,107.74,107.83,2536.0,107.74,107.9,107.74,107.83,2536.0
2025-05-23 13:10:00,107.8,107.96,107.8,107.96,5104.0,107.8,107.96,107.8,107.96,5104.0
2025-05-23 13:15:00,107.91,108.11,107.89,108.1,7749.0,107.91,108.11,107.89,108.1,7749.0
2025-05-23 13:20:00,108.1,108.19,108.05,108.06,4878.0,108.1,108.19,108.05,108.06,4878.0
2025-05-23 13:25:00,108.06,108.2,108.05,108.06,2910.0,108.06,108.2,108.05,108.06,2910.0
2025-05-23 13:30:00,108.05,108.16,107.99,108.16,6962.0,108.05,108.16,107.99,108.16,6962.0
2025-05-23 13:35:00,108.15,108.4,108.08,108.29,13128.0,108.15,108.4,108.08,108.29,13128.0
2025-05-23 13:40:00,108.25,108.33,108.21,108.22,9250.0,108.25,108.33,108.21,108.22,9250.0
2025-05-23 13:45:00,108.26,108.56,108.22,108.5,9957.0,108.26,108.56,108.22,108.5,9957.0
2025-05-23 13:50:00,108.57,108.57,108.35,108.35,3665.0,108.57,108.57,108.35,108.35,3665.0
2025-05-23 13:55:00,108.34,108.42,108.27,108.41,4568.0,108.34,108.42,108.27,108.41,4568.0
2025-05-23 14:00:00,108.35,108.45,108.35,108.44,2100.0,108.35,108.45,108.35,108.44,2100.0
2025-05-23 14:05:00,108.41,108.56,108.41,108.48,6312.0,108.41,108.56,108.41,108.48,6312.0
2025-05-23 14:10:00,108.44,108.56,108.41,108.56,3116.0,108.44,108.56,108.41,108.56,3116.0
2025-05-23 14:15:00,108.53,108.6,108.5,108.51,8984.0,108.53,108.6,108.5,108.51,8984.0
2025-05-23 14:20:00,108.49,108.56,108.46,108.48,7235.0,108.49,108.56,108.46,108.48,7235.0
2025-05-23 14:25:00,108.55,108.6,108.47,108.49,11606.0,108.55,108.6,108.47,108.49,11606.0
2025-05-23 14:30:00,108.54,108.64,108.54,108.6,5138.0,108.54,108.64,108.54,108.6,5138.0
2025-05-23 14:35:00,108.62,108.69,108.51,108.51,5862.0,108.62,108.69,108.51,108.51,5862.0
2025-05-23 14:40:00,108.53,108.58,108.49,108.49,4052.0,108.53,108.58,108.49,108.49,4052.0
2025-05-23 14:45:00,108.49,108.55,108.4,108.55,4009.0,108.49,108.55,108.4,108.55,4009.0
2025-05-23 14:50:00,108.56,108.56,108.44,108.53,3118.0,108.56,108.56,108.44,108.53,3118.0
2025-05-23 14:55:00,108.51,108.54,108.48,108.5,8890.0,108.51,108.54,108.48,108.5,8890.0
2025-05-23 15:00:00,108.5,108.5,108.38,108.45,27255.0,108.5,108.5,108.38,108.45,27255.0
2025-05-23 15:05:00,108.47,108.58,108.46,108.54,5430.0,108.47,108.58,108.46,108.54,5430.0
2025-05-23 15:10:00,108.56,108.68,108.52,108.64,6506.0,108.56,108.68,108.52,108.64,6506.0
2025-05-23 15:15:00,108.64,108.67,108.53,108.55,18571.0,108.64,108.67,108.53,108.55,18571.0
2025-05-23 15:20:00,108.52,108.53,108.35,108.41,5227.0,108.52,108.53,108.35,108.41,5227.0
2025-05-23 15:25:00,108.41,108.41,108.3,108.36,5348.0,108.41,108.41,108.3,108.36,5348.0
2025-05-23 15:30:00,108.37,108.55,108.37,108.55,7253.0,108.37,108.55,108.37,108.55,7253.0
2025-05-23 15:35:00,108.55,108.63,108.49,108.61,9130.0,108.55,108.63,108.49,108.61,9130.0
2025-05-23 15:40:00,108.6,108.74,108.6,108.66,11896.0,108.6,108.74,108.6,108.66,11896.0
2025-05-23 15:45:00,108.68,108.71,108.56,108.61,15099.0,108.68,108.71,108.56,108.61,15099.0
2025-05-23 15:50:00,108.6,108.65,108.38,108.41,27681.0,108.6,108.65,108.38,108.41,27681.0
2025-05-23 15:55:00,108.38,108.65,108.33,108.54,131044.0,108.38,108.65,108.33,108.54,131044.0
2025-05-27 09:30:00,110.75,110.75,109.96,110.23,33740.0,110.75,110.75,109.96,110.23,33740.0
2025-05-27 09:35:00,110.23,110.85,110.23,110.77,24330.0,110.23,110.85,110.23,110.77,24330.0
2025-05-27 09:40:00,110.73,111.12,110.7,110.93,6079.0,110.73,111.12,110.7,110.93,6079.0
2025-05-27 09:45:00,111.11,111.15,110.74,110.85,17341.0,111.11,111.15,110.74,110.85,17341.0
2025-05-27 09:50:00,110.92,111.0,110.86,110.9,11008.0,110.92,111.0,110.86,110.9,11008.0
2025-05-27 09:55:00,110.9,110.94,110.68,110.83,40904.0,110.9,110.94,110.68,110.83,40904.0
2025-05-27 10:00:00,110.66,110.81,110.53,110.58,11548.0,110.66,110.81,110.53,110.58,11548.0
2025-05-27 10:05:00,110.55,110.72,110.55,110.61,10732.0,110.55,110.72,110.55,110.61,10732.0
2025-05-27 10:10:00,110.63,110.92,110.62,110.88,7017.0,110.63,110.92,110.62,110.88,7017.0
2025-05-27 10:15:00,110.93,111.21,110.93,111.06,12356.0,110.93,111.21,110.93,111.06,12356.0
2025-05-27 10:20:00,111.11,111.45,111.0,111.36,16690.0,111.11,111.45,111.0,111.36,16690.0
2025-05-27 10:25:00,111.36,111.39,111.05,111.08,8359.0,111.36,111.39,111.05,111.08,8359.0
2025-05-27 10:30:00,111.1,111.21,111.04,111.21,9359.0,111.1,111.21,111.04,111.21,9359.0
2025-05-27 10:35:00,111.11,111.24,111.07,111.13,8604.0,111.11,111.24,111.07,111.13,8604.0
2025-05-27 10:40:00,111.1,111.12,111.02,111.11,7767.0,111.1,111.12,111.02,111.11,7767.0
2025-05-27 10:45:00,111.11,111.37,111.09,111.33,3440.0,111.11,111.37,111.09,111.33,3440.0
2025-05-27 10:50:00,111.34,111.4,111.31,111.32,6950.0,111.34,111.4,111.31,111.32,6950.0
2025-05-27 10:55:00,111.31,111.31,111.17,111.2,3920.0,111.31,111.31,111.17,111.2,3920.0
2025-05-27 11:00:00,111.18,111.2,111.06,111.16,6218.0,111.18,111.2,111.06,111.16,6218.0
2025-05-27 11:05:00,111.12,111.18,111.07,111.15,6488.0,111.12,111.18,111.07,111.15,6488.0
2025-05-27 11:10:00,111.16,111.33,111.14,111.33,11087.0,111.16,111.33,111.14,111.33,11087.0
2025-05-27 11:15:00,111.34,111.4,111.25,111.3,14623.0,111.34,111.4,111.25,111.3,14623.0
2025-05-27 11:20:00,111.35,111.35,111.27,111.29,2623.0,111.35,111.35,111.27,111.29,2623.0
2025-05-27 11:25:00,111.29,111.35,111.28,111.33,3834.0,111.29,111.35,111.28,111.33,3834.0
2025-05-27 11:30:00,111.34,111.51,111.33,111.48,9215.0,111.34,111.51,111.33,111.48,9215.0
2025-05-27 11:35:00,111.52,111.54,111.48,111.48,1200.0,111.52,111.54,111.48,111.48,1200.0
2025-05-27 11:40:00,111.48,111.54,111.44,111.48,2605.0,111.48,111.54,111.44,111.48,2605.0
2025-05-27 11:45:00,111.52,111.54,111.37,111.37,3372.0,111.52,111.54,111.37,111.37,3372.0
2025-05-27 11:50:00,111.35,111.44,111.33,111.36,5371.0,111.35,111.44,111.33,111.36,5371.0
2025-05-27 11:55:00,111.32,111.41,111.29,111.37,5231.0,111.32,111.41,111.29,111.37,5231.0
2025-05-27 12:00:00,111.35,111.35,111.16,111.23,9717.0,111.35,111.35,111.16,111.23,9717.0
2025-05-27 12:05:00,111.23,111.31,111.2,111.2,2700.0,111.23,111.31,111.2,111.2,2700.0
2025-05-27 12:10:00,111.19,111.32,111.16,111.26,3565.0,111.19,111.32,111.16,111.26,3565.0
2025-05-27 12:15:00,111.26,111.26,111.08,111.15,9676.0,111.26,111.26,111.08,111.15,9676.0
2025-05-27 12:20:00,111.12,111.18,111.08,111.18,6824.0,111.12,111.18,111.08,111.18,6824.0
2025-05-27 12:25:00,111.19,111.21,111.08,111.13,19344.0,111.19,111.21,111.08,111.13,19344.0
2025-05-27 12:30:00,111.15,111.24,111.1,111.16,5551.0,111.15,111.24,111.1,111.16,5551.0
2025-05-27 12:35:00,111.16,111.31,111.15,111.31,4516.0,111.16,111.31,111.15,111.31,4516.0
2025-05-27 12:40:00,111.3,111.41,111.29,111.36,4212.0,111.3,111.41,111.29,111.36,4212.0
2025-05-27 12:45:00,111.36,111.39,111.18,111.36,9234.0,111.36,111.39,111.18,111.36,9234.0
2025-05-27 12:50:00,111.38,111.45,111.37,111.42,1838.0,111.38,111.45,111.37,111.42,1838.0
2025-05-27 12:55:00,111.42,111.57,111.39,111.57,6873.0,111.42,111.57,111.39,111.57,6873.0
2025-05-27 13:00:00,111.53,111.64,111.52,111.55,7291.0,111.53,111.64,111.52,111.55,7291.0
2025-05-27 13:05:00,111.55,111.55,111.44,111.45,6454.0,111.55,111.55,111.44,111.45,6454.0
2025-05-27 13:10:00,111.42,111.44,111.31,111.31,6572.0,111.42,111.44,111.31,111.31,6572.0
2025-05-27 13:15:00,111.32,111.42,111.27,111.34,13197.0,111.32,111.42,111.27,111.34,13197.0
2025-05-27 13:20:00,111.34,111.5,111.34,111.47,10080.0,111.34,111.5,111.34,111.47,10080.0
2025-05-27 13:25:00,111.42,111.42,111.2,111.26,7752.0,111.42,111.42,111.2,111.26,7752.0
2025-05-27 13:30:00,111.28,111.38,111.26,111.38,5018.0,111.28,111.38,111.26,111.38,5018.0
2025-05-27 13:35:00,111.35,111.42,111.28,111.42,7084.0,111.35,111.42,111.28,111.42,7084.0
2025-05-27 13:40:00,111.37,111.46,111.33,111.44,7629.0,111.37,111.46,111.33,111.44,7629.0
2025-05-27 13:45:00,111.47,111.54,111.47,111.5,3360.0,111.47,111.54,111.47,111.5,3360.0
2025-05-27 13:50:00,111.5,111.59,111.42,111.51,12978.0,111.5,111.59,111.42,111.51,12978.0
2025-05-27 13:55:00,111.56,111.69,111.56,111.62,16680.0,111.56,111.69,111.56,111.62,16680.0
2025-05-27 14:00:00,111.59,111.63,111.53,111.53,3300.0,111.59,111.63,111.53,111.53,3300.0
2025-05-27 14:05:00,111.52,111.67,111.5,111.62,22305.0,111.52,111.67,111.5,111.62,22305.0
2025-05-27 14:10:00,111.62,111.76,111.62,111.76,15559.0,111.62,111.76,111.62,111.76,15559.0
2025-05-27 14:15:00,111.72,111.77,111.67,111.7,5901.0,111.72,111.77,111.67,111.7,5901.0
2025-05-27 14:20:00,111.69,111.7,111.59,111.64,12005.0,111.69,111.7,111.59,111.64,12005.0
2025-05-27 14:25:00,111.63,111.65,111.57,111.57,6036.0,111.63,111.65,111.57,111.57,6036.0
2025-05-27 14:30:00,111.57,111.64,111.57,111.62,9557.0,111.57,111.64,111.57,111.62,9557.0
2025-05-27 14:35:00,111.62,111.62,111.56,111.6,4600.0,111.62,111.62,111.56,111.6,4600.0
2025-05-27 14:40:00,111.6,111.63,111.57,111.59,5426.0,111.6,111.63,111.57,111.59,5426.0
2025-05-27 14:45:00,111.6,111.63,111.52,111.58,9133.0,111.6,111.63,111.52,111.58,9133.0
2025-05-27 14:50:00,111.59,111.66,111.4,111.43,32412.0,111.59,111.66,111.4,111.43,32412.0
2025-05-27 14:55:00,111.44,111.46,111.36,111.36,6294.0,111.44,111.46,111.36,111.36,6294.0
2025-05-27 15:00:00,111.32,111.32,111.23,111.32,6354.0,111.32,111.32,111.23,111.32,6354.0
2025-05-27 15:05:00,111.33,111.46,111.31,111.32,18248.0,111.33,111.46,111.31,111.32,18248.0
2025-05-27 15:10:00,111.32,111.34,111.22,111.31,8156.0,111.32,111.34,111.22,111.31,8156.0
2025-05-27 15:15:00,111.31,111.37,111.3,111.3,11160.0,111.31,111.37,111.3,111.3,11160.0
2025-05-27 15:20:00,111.3,111.34,111.25,111.27,12847.0,111.3,111.34,111.25,111.27,12847.0
2025-05-27 15:25:00,111.27,111.27,110.99,111.01,16568.0,111.27,111.27,110.99,111.01,16568.0
2025-05-27 15:30:00,111.02,111.08,110.92,111.06,31962.0,111.02,111.08,110.92,111.06,31962.0
2025-05-27 15:35:00,111.08,111.19,111.02,111.18,21964.0,111.08,111.19,111.02,111.18,21964.0
2025-05-27 15:40:00,111.17,111.22,111.1,111.14,23075.0,111.17,111.22,111.1,111.14,23075.0
2025-05-27 15:45:00,111.11,111.11,111.01,111.03,38160.0,111.11,111.11,111.01,111.03,38160.0
2025-05-27 15:50:00,111.01,111.2,111.0,111.1,63650.0,111.01,111.2,111.0,111.1,63650.0
2025-05-27 15:55:00,111.11,111.33,111.07,111.33,194016.0,111.11,111.33,111.07,111.33,194016.0
2025-05-28 09:30:00,110.83,111.25,110.43,110.91,15957.0,110.83,111.25,110.43,110.91,15957.0
2025-05-28 09:35:00,110.68,110.75,110.14,110.75,15939.0,110.68,110.75,110.14,110.75,15939.0
2025-05-28 09:40:00,110.75,110.98,110.72,110.97,15275.0,110.75,110.98,110.72,110.97,15275.0
2025-05-28 09:45:00,110.95,111.13,110.85,110.99,24743.0,110.95,111.13,110.85,110.99,24743.0
2025-05-28 09:50:00,110.94,111.08,110.9,111.02,11034.0,110.94,111.08,110.9,111.02,11034.0
2025-05-28 09:55:00,111.02,111.33,111.02,111.25,5099.0,111.02,111.33,111.02,111.25,5099.0
2025-05-28 10:00:00,111.26,111.32,111.16,111.19,11843.0,111.26,111.32,111.16,111.19,11843.0
2025-05-28 10:05:00,111.19,111.44,111.18,111.25,10871.0,111.19,111.44,111.18,111.25,10871.0
2025-05-28 10:10:00,111.24,111.54,111.23,111.46,21781.0,111.24,111.54,111.23,111.46,21781.0
2025-05-28 10:15:00,111.46,111.5,111.11,111.22,29420.0,111.46,111.5,111.11,111.22,29420.0
2025-05-28 10:20:00,111.23,111.43,111.14,111.43,3726.0,111.23,111.43,111.14,111.43,3726.0
2025-05-28 10:25:00,111.46,111.46,111.32,111.33,4543.0,111.46,111.46,111.32,111.33,4543.0
2025-05-28 10:30:00,111.3,111.31,110.94,110.99,6841.0,111.3,111.31,110.94,110.99,6841.0
2025-05-28 10:35:00,110.98,111.01,110.91,110.94,10415.0,110.98,111.01,110.91,110.94,10415.0
2025-05-28 10:40:00,110.93,111.03,110.9,110.95,18551.0,110.93,111.03,110.9,110.95,18551.0
2025-05-28 10:45:00,110.95,111.01,110.74,110.78,45561.0,110.95,111.01,110.74,110.78,45561.0
2025-05-28 10:50:00,110.79,110.91,110.77,110.85,5739.0,110.79,110.91,110.77,110.85,5739.0
2025-05-28 10:55:00,110.85,110.9,110.8,110.87,5376.0,110.85,110.9,110.8,110.87,5376.0
2025-05-28 11:00:00,110.85,110.96,110.79,110.95,5809.0,110.85,110.96,110.79,110.95,5809.0
2025-05-28 11:05:00,110.94,111.08,110.81,110.81,6029.0,110.94,111.08,110.81,110.81,6029.0
2025-05-28 11:10:00,110.79,110.84,110.66,110.68,91405.0,110.79,110.84,110.66,110.68,91405.0
2025-05-28 11:15:00,110.69,110.82,110.69,110.82,11967.0,110.69,110.82,110.69,110.82,11967.0
2025-05-28 11:20:00,110.83,110.95,110.8,110.93,3749.0,110.83,110.95,110.8,110.93,3749.0
2025-05-28 11:25:00,110.87,110.87,110.79,110.82,5815.0,110.87,110.87,110.79,110.82,5815.0
2025-05-28 11:30:00,110.84,110.92,110.78,110.85,6936.0,110.84,110.92,110.78,110.85,6936.0
2025-05-28 11:35:00,110.83,110.98,110.83,110.98,2184.0,110.83,110.98,110.83,110.98,2184.0
2025-05-28 11:40:00,110.97,111.1,110.94,111.06,4679.0,110.97,111.1,110.94,111.06,4679.0
2025-05-28 11:45:00,111.06,111.09,111.03,111.07,3526.0,111.06,111.09,111.03,111.07,3526.0
2025-05-28 11:50:00,111.06,111.13,111.06,111.09,7482.0,111.06,111.13,111.06,111.09,7482.0
2025-05-28 11:55:00,111.09,111.1,110.83,110.84,25323.0,111.09,111.1,110.83,110.84,25323.0
2025-05-28 12:00:00,110.85,111.04,110.85,110.98,10628.0,110.85,111.04,110.85,110.98,10628.0
2025-05-28 12:05:00,110.91,111.08,110.91,111.05,4155.0,110.91,111.08,110.91,111.05,4155.0
2025-05-28 12:10:00,111.02,111.04,110.95,111.02,6735.0,111.02,111.04,110.95,111.02,6735.0
2025-05-28 12:15:00,111.02,111.06,110.88,110.95,7587.0,111.02,111.06,110.88,110.95,7587.0
2025-05-28 12:20:00,110.86,110.92,110.78,110.84,5772.0,110.86,110.92,110.78,110.84,5772.0
2025-05-28 12:25:00,110.83,111.0,110.8,111.0,5357.0,110.83,111.0,110.8,111.0,5357.0
2025-05-28 12:30:00,111.0,111.07,110.95,111.03,6841.0,111.0,111.07,110.95,111.03,6841.0
2025-05-28 12:35:00,111.05,111.29,111.02,111.28,10368.0,111.05,111.29,111.02,111.28,10368.0
2025-05-28 12:40:00,111.21,111.32,111.21,111.27,2016.0,111.21,111.32,111.21,111.27,2016.0
2025-05-28 12:45:00,111.22,111.28,111.19,111.25,2400.0,111.22,111.28,111.19,111.25,2400.0
2025-05-28 12:50:00,111.25,111.29,111.16,111.23,12185.0,111.25,111.29,111.16,111.23,12185.0
2025-05-28 12:55:00,111.23,111.3,111.21,111.26,4720.0,111.23,111.3,111.21,111.26,4720.0
2025-05-28 13:00:00,111.27,111.52,111.25,111.41,18851.0,111.27,111.52,111.25,111.41,18851.0
2025-05-28 13:05:00,111.41,111.48,111.38,111.47,5717.0,111.41,111.48,111.38,111.47,5717.0
2025-05-28 13:10:00,111.47,111.58,111.47,111.54,4446.0,111.47,111.58,111.47,111.54,4446.0
2025-05-28 13:15:00,111.52,111.58,111.52,111.56,5977.0,111.52,111.58,111.52,111.56,5977.0
2025-05-28 13:20:00,111.56,111.58,111.46,111.46,8598.0,111.56,111.58,111.46,111.46,8598.0
2025-05-28 13:25:00,111.43,111.43,111.34,111.36,20440.0,111.43,111.43,111.34,111.36,20440.0
2025-05-28 13:30:00,111.39,111.51,111.37,111.51,8374.0,111.39,111.51,111.37,111.51,8374.0
2025-05-28 13:35:00,111.51,111.52,111.43,111.44,8666.0,111.51,111.52,111.43,111.44,8666.0
2025-05-28 13:40:00,111.44,111.47,111.35,111.39,7338.0,111.44,111.47,111.35,111.39,7338.0
2025-05-28 13:45:00,111.39,111.44,111.39,111.43,3181.0,111.39,111.44,111.39,111.43,3181.0
2025-05-28 13:50:00,111.4,111.46,111.37,111.39,4674.0,111.4,111.46,111.37,111.39,4674.0
2025-05-28 13:55:00,111.39,111.44,111.25,111.27,5637.0,111.39,111.44,111.25,111.27,5637.0
2025-05-28 14:00:00,111.33,111.38,111.31,111.37,5313.0,111.33,111.38,111.31,111.37,5313.0
2025-05-28 14:05:00,111.34,111.42,111.32,111.36,4815.0,111.34,111.42,111.32,111.36,4815.0
2025-05-28 14:10:00,111.39,111.51,111.38,111.43,5290.0,111.39,111.51,111.38,111.43,5290.0
2025-05-28 14:15:00,111.43,111.48,111.39,111.4,5369.0,111.43,111.48,111.39,111.4,5369.0
2025-05-28 14:20:00,111.4,111.41,111.25,111.33,22879.0,111.4,111.41,111.25,111.33,22879.0
2025-05-28 14:25:00,111.34,111.37,111.3,111.33,8961.0,111.34,111.37,111.3,111.33,8961.0
2025-05-28 14:30:00,111.34,111.47,111.34,111.41,9367.0,111.34,111.47,111.34,111.41,9367.0
2025-05-28 14:35:00,111.43,111.52,111.41,111.47,13332.0,111.43,111.52,111.41,111.47,13332.0
2025-05-28 14:40:00,111.44,111.48,111.34,111.36,19453.0,111.44,111.48,111.34,111.36,19453.0
2025-05-28 14:45:00,111.35,111.35,111.3,111.33,24532.0,111.35,111.35,111.3,111.33,24532.0
2025-05-28 14:50:00,111.34,111.34,110.88,111.01,27575.0,111.34,111.34,110.88,111.01,27575.0
2025-05-28 14:55:00,110.97,111.26,110.94,111.25,9824.0,110.97,111.26,110.94,111.25,9824.0
2025-05-28 15:00:00,111.25,111.4,111.24,111.36,16590.0,111.25,111.4,111.24,111.36,16590.0
2025-05-28 15:05:00,111.38,111.51,111.36,111.51,15699.0,111.38,111.51,111.36,111.51,15699.0
2025-05-28 15:10:00,111.52,111.52,111.33,111.36,20771.0,111.52,111.52,111.33,111.36,20771.0
2025-05-28 15:15:00,111.37,111.38,111.26,111.31,12495.0,111.37,111.38,111.26,111.31,12495.0
2025-05-28 15:20:00,111.32,111.33,111.22,111.25,9953.0,111.32,111.33,111.22,111.25,9953.0
2025-05-28 15:25:00,111.25,111.27,111.2,111.26,13143.0,111.25,111.27,111.2,111.26,13143.0
2025-05-28 15:30:00,111.27,111.31,111.14,111.16,20123.0,111.27,111.31,111.14,111.16,20123.0
2025-05-28 15:35:00,111.16,111.2,111.08,111.12,20498.0,111.16,111.2,111.08,111.12,20498.0
2025-05-28 15:40:00,111.12,111.26,111.09,111.25,40288.0,111.12,111.26,111.09,111.25,40288.0
2025-05-28 15:45:00,111.25,111.3,111.12,111.19,60858.0,111.25,111.3,111.12,111.19,60858.0
2025-05-28 15:50:00,111.17,111.23,110.89,111.06,70570.0,111.17,111.23,110.89,111.06,70570.0
2025-05-28 15:55:00,111.02,111.44,110.87,110.88,292421.0,111.02,111.44,110.87,110.88,292421.0
2025-05-29 09:30:00,116.95,116.98,114.21,115.63,181660.0,116.95,116.98,114.21,115.63,181660.0
2025-05-29 09:35:00,115.63,116.99,114.83,115.97,111970.0,115.63,116.99,114.83,115.97,111970.0
2025-05-29 09:40:00,115.8,116.14,115.5,116.14,53455.0,115.8,116.14,115.5,116.14,53455.0
2025-05-29 09:45:00,115.98,116.87,115.7,116.43,85214.0,115.98,116.87,115.7,116.43,85214.0
2025-05-29 09:50:00,116.34,116.63,116.21,116.58,62822.0,116.34,116.63,116.21,116.58,62822.0
2025-05-29 09:55:00,116.64,116.98,116.33,116.78,62447.0,116.64,116.98,116.33,116.78,62447.0
2025-05-29 10:00:00,116.85,116.85,116.01,116.29,38097.0,116.85,116.85,116.01,116.29,38097.0
2025-05-29 10:05:00,116.29,116.29,115.13,115.16,44461.0,116.29,116.29,115.13,115.16,44461.0
2025-05-29 10:10:00,115.16,115.77,115.01,115.74,53988.0,115.16,115.77,115.01,115.74,53988.0
2025-05-29 10:15:00,115.69,116.02,115.43,115.48,30355.0,115.69,116.02,115.43,115.48,30355.0
2025-05-29 10:20:00,115.43,115.56,115.29,115.56,46335.0,115.43,115.56,115.29,115.56,46335.0
2025-05-29 10:25:00,115.5,115.68,115.33,115.53,20874.0,115.5,115.68,115.33,115.53,20874.0
2025-05-29 10:30:00,115.53,115.57,114.9,115.04,32577.0,115.53,115.57,114.9,115.04,32577.0
2025-05-29 10:35:00,115.02,115.36,115.02,115.3,36630.0,115.02,115.36,115.02,115.3,36630.0
2025-05-29 10:40:00,115.34,115.36,115.09,115.3,17060.0,115.34,115.36,115.09,115.3,17060.0
2025-05-29 10:45:00,115.3,115.31,114.93,114.96,44454.0,115.3,115.31,114.93,114.96,44454.0
2025-05-29 10:50:00,114.91,114.94,114.5,114.71,28171.0,114.91,114.94,114.5,114.71,28171.0
2025-05-29 10:55:00,114.75,114.92,114.52,114.84,11531.0,114.75,114.92,114.52,114.84,11531.0
2025-05-29 11:00:00,114.83,114.84,114.36,114.54,17989.0,114.83,114.84,114.36,114.54,17989.0
2025-05-29 11:05:00,114.59,114.78,114.53,114.76,13880.0,114.59,114.78,114.53,114.76,13880.0
2025-05-29 11:10:00,114.72,114.84,114.51,114.71,22291.0,114.72,114.84,114.51,114.71,22291.0
2025-05-29 11:15:00,114.66,114.77,114.49,114.54,28151.0,114.66,114.77,114.49,114.54,28151.0
2025-05-29 11:20:00,114.58,114.71,114.55,114.61,11543.0,114.58,114.71,114.55,114.61,11543.0
2025-05-29 11:25:00,114.6,114.95,114.56,114.94,18622.0,114.6,114.95,114.56,114.94,18622.0
2025-05-29 11:30:00,114.96,114.99,114.58,114.62,18990.0,114.96,114.99,114.58,114.62,18990.0
2025-05-29 11:35:00,114.65,114.67,114.26,114.26,23976.0,114.65,114.67,114.26,114.26,23976.0
2025-05-29 11:40:00,114.26,114.52,114.26,114.38,13170.0,114.26,114.52,114.26,114.38,13170.0
2025-05-29 11:45:00,114.36,114.45,114.04,114.04,15518.0,114.36,114.45,114.04,114.04,15518.0
2025-05-29 11:50:00,114.09,114.19,113.97,114.07,28374.0,114.09,114.19,113.97,114.07,28374.0
2025-05-29 11:55:00,114.12,114.12,113.36,113.56,25251.0,114.12,114.12,113.36,113.56,25251.0
2025-05-29 12:00:00,113.56,113.7,113.37,113.58,12329.0,113.56,113.7,113.37,113.58,12329.0
2025-05-29 12:05:00,113.65,113.85,113.5,113.74,11568.0,113.65,113.85,113.5,113.74,11568.0
2025-05-29 12:10:00,113.73,113.89,113.6,113.85,22923.0,113.73,113.89,113.6,113.85,22923.0
2025-05-29 12:15:00,113.85,114.26,113.85,114.16,21646.0,113.85,114.26,113.85,114.16,21646.0
2025-05-29 12:20:00,114.16,114.18,114.0,114.01,15231.0,114.16,114.18,114.0,114.01,15231.0
2025-05-29 12:25:00,113.99,114.0,113.83,113.88,15629.0,113.99,114.0,113.83,113.88,15629.0
2025-05-29 12:30:00,113.89,114.08,113.89,114.02,11563.0,113.89,114.08,113.89,114.02,11563.0
2025-05-29 12:35:00,114.02,114.12,113.86,114.08,13693.0,114.02,114.12,113.86,114.08,13693.0
2025-05-29 12:40:00,114.09,114.45,114.07,114.45,20646.0,114.09,114.45,114.07,114.45,20646.0
2025-05-29 12:45:00,114.45,114.51,114.2,114.23,24691.0,114.45,114.51,114.2,114.23,24691.0
2025-05-29 12:50:00,114.23,114.36,114.21,114.33,12034.0,114.23,114.36,114.21,114.33,12034.0
2025-05-29 12:55:00,114.33,114.47,114.2,114.36,13932.0,114.33,114.47,114.2,114.36,13932.0
2025-05-29 13:00:00,114.36,114.52,114.34,114.48,14230.0,114.36,114.52,114.34,114.48,14230.0
2025-05-29 13:05:00,114.5,114.63,114.5,114.51,9731.0,114.5,114.63,114.5,114.51,9731.0
2025-05-29 13:10:00,114.55,114.55,114.26,114.33,13423.0,114.55,114.55,114.26,114.33,13423.0
2025-05-29 13:15:00,114.34,114.34,114.2,114.28,13275.0,114.34,114.34,114.2,114.28,13275.0
2025-05-29 13:20:00,114.28,114.31,114.18,114.23,18039.0,114.28,114.31,114.18,114.23,18039.0
2025-05-29 13:25:00,114.23,114.4,114.18,114.36,21797.0,114.23,114.4,114.18,114.36,21797.0
2025-05-29 13:30:00,114.36,114.44,114.26,114.38,13462.0,114.36,114.44,114.26,114.38,13462.0
2025-05-29 13:35:00,114.38,114.4,114.06,114.09,25809.0,114.38,114.4,114.06,114.09,25809.0
2025-05-29 13:40:00,114.09,114.13,113.99,114.09,16370.0,114.09,114.13,113.99,114.09,16370.0
2025-05-29 13:45:00,114.09,114.09,113.83,113.86,27730.0,114.09,114.09,113.83,113.86,27730.0
2025-05-29 13:50:00,113.87,114.04,113.84,113.96,11193.0,113.87,114.04,113.84,113.96,11193.0
2025-05-29 13:55:00,113.95,113.95,113.71,113.72,15517.0,113.95,113.95,113.71,113.72,15517.0
2025-05-29 14:00:00,113.72,113.95,113.71,113.89,10861.0,113.72,113.95,113.71,113.89,10861.0
2025-05-29 14:05:00,113.91,113.96,113.76,113.76,10550.0,113.91,113.96,113.76,113.76,10550.0
2025-05-29 14:10:00,113.78,113.89,113.72,113.81,10817.0,113.78,113.89,113.72,113.81,10817.0
2025-05-29 14:15:00,113.81,113.86,113.58,113.63,14920.0,113.81,113.86,113.58,113.63,14920.0
2025-05-29 14:20:00,113.62,113.62,113.4,113.44,14003.0,113.62,113.62,113.4,113.44,14003.0
2025-05-29 14:25:00,113.44,113.69,113.36,113.68,37107.0,113.44,113.69,113.36,113.68,37107.0
2025-05-29 14:30:00,113.68,113.95,113.61,113.91,17510.0,113.68,113.95,113.61,113.91,17510.0
2025-05-29 14:35:00,113.89,114.0,113.81,113.84,11080.0,113.89,114.0,113.81,113.84,11080.0
2025-05-29 14:40:00,113.82,113.85,113.71,113.82,13812.0,113.82,113.85,113.71,113.82,13812.0
2025-05-29 14:45:00,113.82,113.98,113.8,113.91,14964.0,113.82,113.98,113.8,113.91,14964.0
2025-05-29 14:50:00,113.92,113.92,113.63,113.67,24042.0,113.92,113.92,113.63,113.67,24042.0
2025-05-29 14:55:00,113.67,113.69,113.48,113.54,24164.0,113.67,113.69,113.48,113.54,24164.0
2025-05-29 15:00:00,113.58,113.9,113.58,113.78,16353.0,113.58,113.9,113.58,113.78,16353.0
2025-05-29 15:05:00,113.78,113.98,113.77,113.91,37558.0,113.78,113.98,113.77,113.91,37558.0
2025-05-29 15:10:00,113.92,113.92,113.65,113.65,15237.0,113.92,113.92,113.65,113.65,15237.0
2025-05-29 15:15:00,113.65,113.83,113.65,113.78,8763.0,113.65,113.83,113.65,113.78,8763.0
2025-05-29 15:20:00,113.79,113.81,113.66,113.66,17878.0,113.79,113.81,113.66,113.66,17878.0
2025-05-29 15:25:00,113.69,113.85,113.56,113.59,30640.0,113.69,113.85,113.56,113.59,30640.0
2025-05-29 15:30:00,113.61,113.69,113.48,113.57,37053.0,113.61,113.69,113.48,113.57,37053.0
2025-05-29 15:35:00,113.57,113.65,113.31,113.33,57789.0,113.57,113.65,113.31,113.33,57789.0
2025-05-29 15:40:00,113.33,113.63,113.29,113.5,74788.0,113.33,113.63,113.29,113.5,74788.0
2025-05-29 15:45:00,113.49,113.61,113.31,113.34,52810.0,113.49,113.61,113.31,113.34,52810.0
2025-05-29 15:50:00,113.37,113.48,113.08,113.12,56182.0,113.37,113.48,113.08,113.12,56182.0
2025-05-29 15:55:00,113.09,113.31,113.0,113.3,171985.0,113.09,113.31,113.0,113.3,171985.0
2025-05-30 09:30:00,112.03,112.36,110.78,111.26,44001.0,112.03,112.36,110.78,111.26,44001.0
2025-05-30 09:35:00,111.33,111.86,110.94,111.86,29140.0,111.33,111.86,110.94,111.86,29140.0
2025-05-30 09:40:00,111.81,112.45,111.76,112.36,14936.0,111.81,112.45,111.76,112.36,14936.0
2025-05-30 09:45:00,112.48,112.81,112.35,112.54,11418.0,112.48,112.81,112.35,112.54,11418.0
2025-05-30 09:50:00,112.42,112.42,112.12,112.18,8996.0,112.42,112.42,112.12,112.18,8996.0
2025-05-30 09:55:00,112.17,112.36,112.05,112.14,9178.0,112.17,112.36,112.05,112.14,9178.0
2025-05-30 10:00:00,112.25,112.45,112.18,112.29,13244.0,112.25,112.45,112.18,112.29,13244.0
2025-05-30 10:05:00,112.34,112.49,112.22,112.35,12826.0,112.34,112.49,112.22,112.35,12826.0
2025-05-30 10:10:00,112.33,112.42,112.22,112.42,15126.0,112.33,112.42,112.22,112.42,15126.0
2025-05-30 10:15:00,112.5,112.79,112.48,112.79,7253.0,112.5,112.79,112.48,112.79,7253.0
2025-05-30 10:20:00,112.82,112.82,112.65,112.67,13557.0,112.82,112.82,112.65,112.67,13557.0
2025-05-30 10:25:00,112.66,112.91,112.66,112.89,9857.0,112.66,112.91,112.66,112.89,9857.0
2025-05-30 10:30:00,112.87,112.91,112.63,112.73,6329.0,112.87,112.91,112.63,112.73,6329.0
2025-05-30 10:35:00,112.73,112.89,112.73,112.88,3590.0,112.73,112.89,112.73,112.88,3590.0
2025-05-30 10:40:00,112.83,112.9,112.5,112.52,6778.0,112.83,112.9,112.5,112.52,6778.0
2025-05-30 10:45:00,112.46,112.49,112.27,112.3,7653.0,112.46,112.49,112.27,112.3,7653.0
2025-05-30 10:50:00,112.27,112.7,112.27,112.7,15489.0,112.27,112.7,112.27,112.7,15489.0
2025-05-30 10:55:00,112.69,112.84,112.69,112.72,9826.0,112.69,112.84,112.69,112.72,9826.0
2025-05-30 11:00:00,112.72,112.77,112.46,112.5,17084.0,112.72,112.77,112.46,112.5,17084.0
2025-05-30 11:05:00,112.54,112.55,112.42,112.42,4394.0,112.54,112.55,112.42,112.42,4394.0
2025-05-30 11:10:00,112.4,112.55,112.37,112.55,13523.0,112.4,112.55,112.37,112.55,13523.0
2025-05-30 11:15:00,112.56,112.61,112.47,112.55,7282.0,112.56,112.61,112.47,112.55,7282.0
2025-05-30 11:20:00,112.61,112.81,112.61,112.8,8399.0,112.61,112.81,112.61,112.8,8399.0
2025-05-30 11:25:00,112.8,112.88,112.7,112.71,7564.0,112.8,112.88,112.7,112.71,7564.0
2025-05-30 11:30:00,112.71,112.74,112.45,112.58,7428.0,112.71,112.74,112.45,112.58,7428.0
2025-05-30 11:35:00,112.56,112.62,112.54,112.58,4297.0,112.56,112.62,112.54,112.58,4297.0
2025-05-30 11:40:00,112.59,112.68,112.51,112.62,7458.0,112.59,112.68,112.51,112.62,7458.0
2025-05-30 11:45:00,112.64,112.73,112.59,112.72,3440.0,112.64,112.73,112.59,112.72,3440.0
2025-05-30 11:50:00,112.74,112.8,112.71,112.72,7283.0,112.74,112.8,112.71,112.72,7283.0
2025-05-30 11:55:00,112.71,112.77,112.61,112.62,3108.0,112.71,112.77,112.61,112.62,3108.0
2025-05-30 12:00:00,112.63,112.65,112.56,112.59,3345.0,112.63,112.65,112.56,112.59,3345.0
2025-05-30 12:05:00,112.57,112.77,112.57,112.77,4677.0,112.57,112.77,112.57,112.77,4677.0
2025-05-30 12:10:00,112.77,112.83,112.7,112.76,2807.0,112.77,112.83,112.7,112.76,2807.0
2025-05-30 12:15:00,112.73,112.76,112.56,112.61,5806.0,112.73,112.76,112.56,112.61,5806.0
2025-05-30 12:20:00,112.6,112.6,112.4,112.44,5227.0,112.6,112.6,112.4,112.44,5227.0
2025-05-30 12:25:00,112.41,112.42,112.0,112.03,12830.0,112.41,112.42,112.0,112.03,12830.0
2025-05-30 12:30:00,111.96,111.98,111.61,111.79,7899.0,111.96,111.98,111.61,111.79,7899.0
2025-05-30 12:35:00,111.77,112.02,111.63,111.95,22635.0,111.77,112.02,111.63,111.95,22635.0
2025-05-30 12:40:00,112.02,112.05,111.57,111.66,53892.0,112.02,112.05,111.57,111.66,53892.0
2025-05-30 12:45:00,111.66,111.72,111.5,111.72,9686.0,111.66,111.72,111.5,111.72,9686.0
2025-05-30 12:50:00,111.7,111.87,111.66,111.82,8429.0,111.7,111.87,111.66,111.82,8429.0
2025-05-30 12:55:00,111.82,111.85,111.69,111.73,5879.0,111.82,111.85,111.69,111.73,5879.0
2025-05-30 13:00:00,111.68,111.83,111.65,111.71,9650.0,111.68,111.83,111.65,111.71,9650.0
2025-05-30 13:05:00,111.75,111.87,111.72,111.84,3940.0,111.75,111.87,111.72,111.84,3940.0
2025-05-30 13:10:00,111.81,111.81,111.68,111.78,6411.0,111.81,111.81,111.68,111.78,6411.0
2025-05-30 13:15:00,111.75,111.86,111.75,111.82,6076.0,111.75,111.86,111.75,111.82,6076.0
2025-05-30 13:20:00,111.8,111.83,111.64,111.76,6694.0,111.8,111.83,111.64,111.76,6694.0
2025-05-30 13:25:00,111.75,111.84,111.7,111.84,5618.0,111.75,111.84,111.7,111.84,5618.0
2025-05-30 13:30:00,111.85,112.01,111.85,111.94,7323.0,111.85,112.01,111.85,111.94,7323.0
2025-05-30 13:35:00,111.97,112.04,111.89,111.92,23933.0,111.97,112.04,111.89,111.92,23933.0
2025-05-30 13:40:00,111.93,111.98,111.88,111.89,4986.0,111.93,111.98,111.88,111.89,4986.0
2025-05-30 13:45:00,111.85,111.85,111.7,111.71,8862.0,111.85,111.85,111.7,111.71,8862.0
2025-05-30 13:50:00,111.72,111.8,111.67,111.74,30597.0,111.72,111.8,111.67,111.74,30597.0
2025-05-30 13:55:00,111.75,111.76,111.61,111.66,16445.0,111.75,111.76,111.61,111.66,16445.0
2025-05-30 14:00:00,111.68,111.74,111.62,111.72,30956.0,111.68,111.74,111.62,111.72,30956.0
2025-05-30 14:05:00,111.68,111.77,111.64,111.77,7403.0,111.68,111.77,111.64,111.77,7403.0
2025-05-30 14:10:00,111.77,111.9,111.71,111.72,6492.0,111.77,111.9,111.71,111.72,6492.0
2025-05-30 14:15:00,111.74,111.74,111.5,111.65,33160.0,111.74,111.74,111.5,111.65,33160.0
2025-05-30 14:20:00,111.65,111.65,111.47,111.56,31740.0,111.65,111.65,111.47,111.56,31740.0
2025-05-30 14:25:00,111.54,111.56,111.37,111.41,34628.0,111.54,111.56,111.37,111.41,34628.0
2025-05-30 14:30:00,111.41,111.61,111.36,111.45,10442.0,111.41,111.61,111.36,111.45,10442.0
2025-05-30 14:35:00,111.49,111.52,111.42,111.47,7872.0,111.49,111.52,111.42,111.47,7872.0
2025-05-30 14:40:00,111.48,111.54,111.27,111.3,7735.0,111.48,111.54,111.27,111.3,7735.0
2025-05-30 14:45:00,111.33,111.45,111.33,111.39,5736.0,111.33,111.45,111.33,111.39,5736.0
2025-05-30 14:50:00,111.36,111.52,111.36,111.51,6958.0,111.36,111.52,111.36,111.51,6958.0
2025-05-30 14:55:00,111.48,111.57,111.44,111.52,10531.0,111.48,111.57,111.44,111.52,10531.0
2025-05-30 15:00:00,111.52,111.62,111.5,111.55,10810.0,111.52,111.62,111.5,111.55,10810.0
2025-05-30 15:05:00,111.56,111.64,111.53,111.53,9423.0,111.56,111.64,111.53,111.53,9423.0
2025-05-30 15:10:00,111.53,111.66,111.5,111.61,8366.0,111.53,111.66,111.5,111.61,8366.0
2025-05-30 15:15:00,111.62,111.88,111.62,111.85,9121.0,111.62,111.88,111.62,111.85,9121.0
2025-05-30 15:20:00,111.82,111.91,111.7,111.87,13270.0,111.82,111.91,111.7,111.87,13270.0
2025-05-30 15:25:00,111.91,112.02,111.9,111.98,57376.0,111.91,112.02,111.9,111.98,57376.0
2025-05-30 15:30:00,111.96,111.96,111.77,111.91,26021.0,111.96,111.96,111.77,111.91,26021.0
2025-05-30 15:35:00,111.91,111.98,111.81,111.84,49926.0,111.91,111.98,111.81,111.84,49926.0
2025-05-30 15:40:00,111.84,111.86,111.68,111.83,53400.0,111.84,111.86,111.68,111.83,53400.0
2025-05-30 15:45:00,111.82,111.88,111.73,111.75,58952.0,111.82,111.88,111.73,111.75,58952.0
2025-05-30 15:50:00,111.73,111.74,111.23,111.3,100978.0,111.73,111.74,111.23,111.3,100978.0
2025-05-30 15:55:00,111.28,111.97,111.2,111.84,330623.0,111.28,111.97,111.2,111.84,330623.0
2025-06-02 09:30:00,111.14,111.28,110.46,110.85,86991.0,111.14,111.28,110.46,110.85,86991.0
2025-06-02 09:35:00,110.67,110.68,110.26,110.44,73566.0,110.67,110.68,110.26,110.44,73566.0
2025-06-02 09:40:00,110.41,110.47,110.03,110.39,51169.0,110.41,110.47,110.03,110.39,51169.0
2025-06-02 09:45:00,110.42,110.57,110.4,110.51,32987.0,110.42,110.57,110.4,110.51,32987.0
2025-06-02 09:50:00,110.46,110.57,110.06,110.36,14564.0,110.46,110.57,110.06,110.36,14564.0
2025-06-02 09:55:00,110.34,110.57,110.13,110.55,47844.0,110.34,110.57,110.13,110.55,47844.0
2025-06-02 10:00:00,110.41,110.5,110.19,110.44,12051.0,110.41,110.5,110.19,110.44,12051.0
2025-06-02 10:05:00,110.46,110.69,110.44,110.62,6270.0,110.46,110.69,110.44,110.62,6270.0
2025-06-02 10:10:00,110.62,111.04,110.62,111.04,13396.0,110.62,111.04,110.62,111.04,13396.0
2025-06-02 10:15:00,111.01,111.18,110.94,111.05,10780.0,111.01,111.18,110.94,111.05,10780.0
2025-06-02 10:20:00,111.13,111.28,111.04,111.04,4867.0,111.13,111.28,111.04,111.04,4867.0
2025-06-02 10:25:00,111.06,111.17,111.05,111.17,5599.0,111.06,111.17,111.05,111.17,5599.0
2025-06-02 10:30:00,111.14,111.19,110.85,110.98,9825.0,111.14,111.19,110.85,110.98,9825.0
2025-06-02 10:35:00,111.04,111.07,110.93,110.95,2600.0,111.04,111.07,110.93,110.95,2600.0
2025-06-02 10:40:00,110.95,111.05,110.91,110.98,5244.0,110.95,111.05,110.91,110.98,5244.0
2025-06-02 10:45:00,111.05,111.3,111.03,111.3,8033.0,111.05,111.3,111.03,111.3,8033.0
2025-06-02 10:50:00,111.32,111.35,111.14,111.15,3200.0,111.32,111.35,111.14,111.15,3200.0
2025-06-02 10:55:00,111.05,111.16,111.02,111.16,4179.0,111.05,111.16,111.02,111.16,4179.0
2025-06-02 11:00:00,111.1,111.12,110.91,110.94,4351.0,111.1,111.12,110.91,110.94,4351.0
2025-06-02 11:05:00,110.94,111.15,110.9,111.01,5868.0,110.94,111.15,110.9,111.01,5868.0
2025-06-02 11:10:00,110.96,111.07,110.93,111.0,4793.0,110.96,111.07,110.93,111.0,4793.0
2025-06-02 11:15:00,110.95,111.23,110.95,111.22,6583.0,110.95,111.23,110.95,111.22,6583.0
2025-06-02 11:20:00,111.29,111.36,111.26,111.34,5431.0,111.29,111.36,111.26,111.34,5431.0
2025-06-02 11:25:00,111.37,111.41,111.05,111.1,7271.0,111.37,111.41,111.05,111.1,7271.0
2025-06-02 11:30:00,111.05,111.11,110.96,111.03,5281.0,111.05,111.11,110.96,111.03,5281.0
2025-06-02 11:35:00,111.01,111.03,110.88,110.92,2672.0,111.01,111.03,110.88,110.92,2672.0
2025-06-02 11:40:00,110.75,110.87,110.75,110.82,9466.0,110.75,110.87,110.75,110.82,9466.0
2025-06-02 11:45:00,110.83,111.05,110.82,111.02,13082.0,110.83,111.05,110.82,111.02,13082.0
2025-06-02 11:50:00,111.02,111.31,110.98,111.26,7943.0,111.02,111.31,110.98,111.26,7943.0
2025-06-02 11:55:00,111.23,111.32,110.98,110.98,7101.0,111.23,111.32,110.98,110.98,7101.0
2025-06-02 12:00:00,110.97,111.02,110.74,110.89,6366.0,110.97,111.02,110.74,110.89,6366.0
2025-06-02 12:05:00,110.88,110.91,110.82,110.85,3265.0,110.88,110.91,110.82,110.85,3265.0
2025-06-02 12:10:00,110.85,110.93,110.81,110.84,4806.0,110.85,110.93,110.81,110.84,4806.0
2025-06-02 12:15:00,110.79,110.93,110.75,110.92,3426.0,110.79,110.93,110.75,110.92,3426.0
2025-06-02 12:20:00,110.93,110.93,110.85,110.88,4359.0,110.93,110.93,110.85,110.88,4359.0
2025-06-02 12:25:00,110.9,110.92,110.83,110.86,4293.0,110.9,110.92,110.83,110.86,4293.0
2025-06-02 12:30:00,110.88,110.92,110.82,110.92,3713.0,110.88,110.92,110.82,110.92,3713.0
2025-06-02 12:35:00,110.94,110.98,110.87,110.87,3651.0,110.94,110.98,110.87,110.87,3651.0
2025-06-02 12:40:00,110.87,110.95,110.81,110.84,6008.0,110.87,110.95,110.81,110.84,6008.0
2025-06-02 12:45:00,110.87,110.9,110.66,110.73,6480.0,110.87,110.9,110.66,110.73,6480.0
2025-06-02 12:50:00,110.72,110.98,110.72,110.95,7320.0,110.72,110.98,110.72,110.95,7320.0
2025-06-02 12:55:00,110.97,111.02,110.91,110.92,2664.0,110.97,111.02,110.91,110.92,2664.0
2025-06-02 13:00:00,110.92,110.98,110.78,110.78,1806.0,110.92,110.98,110.78,110.78,1806.0
2025-06-02 13:05:00,110.75,110.96,110.74,110.96,3354.0,110.75,110.96,110.74,110.96,3354.0
2025-06-02 13:10:00,110.97,110.99,110.91,110.91,2165.0,110.97,110.99,110.91,110.91,2165.0
2025-06-02 13:15:00,110.91,111.1,110.89,110.96,7348.0,110.91,111.1,110.89,110.96,7348.0
2025-06-02 13:20:00,110.97,110.97,110.8,110.89,3625.0,110.97,110.97,110.8,110.89,3625.0
2025-06-02 13:25:00,110.89,110.93,110.8,110.82,5102.0,110.89,110.93,110.8,110.82,5102.0
2025-06-02 13:30:00,110.84,110.99,110.83,110.85,6424.0,110.84,110.99,110.83,110.85,6424.0
2025-06-02 13:35:00,110.88,110.93,110.8,110.82,7280.0,110.88,110.93,110.8,110.82,7280.0
2025-06-02 13:40:00,110.86,111.01,110.81,110.94,6036.0,110.86,111.01,110.81,110.94,6036.0
2025-06-02 13:45:00,110.98,111.03,110.92,110.93,2491.0,110.98,111.03,110.92,110.93,2491.0
2025-06-02 13:50:00,110.95,110.98,110.86,110.86,4162.0,110.95,110.98,110.86,110.86,4162.0
2025-06-02 13:55:00,110.85,110.98,110.85,110.9,3901.0,110.85,110.98,110.85,110.9,3901.0
2025-06-02 14:00:00,110.9,111.02,110.9,110.99,4680.0,110.9,111.02,110.9,110.99,4680.0
2025-06-02 14:05:00,110.98,110.98,110.88,110.88,4348.0,110.98,110.98,110.88,110.88,4348.0
2025-06-02 14:10:00,110.88,110.94,110.83,110.93,2726.0,110.88,110.94,110.83,110.93,2726.0
2025-06-02 14:15:00,110.97,111.1,110.96,111.06,5063.0,110.97,111.1,110.96,111.06,5063.0
2025-06-02 14:20:00,111.0,111.18,110.96,111.15,6906.0,111.0,111.18,110.96,111.15,6906.0
2025-06-02 14:25:00,111.14,111.18,111.08,111.09,9021.0,111.14,111.18,111.08,111.09,9021.0
2025-06-02 14:30:00,111.14,111.21,111.12,111.15,4192.0,111.14,111.21,111.12,111.15,4192.0
2025-06-02 14:35:00,111.14,111.14,110.97,111.05,2154.0,111.14,111.14,110.97,111.05,2154.0
2025-06-02 14:40:00,111.07,111.12,110.98,111.12,6999.0,111.07,111.12,110.98,111.12,6999.0
2025-06-02 14:45:00,111.11,111.19,111.07,111.11,6026.0,111.11,111.19,111.07,111.11,6026.0
2025-06-02 14:50:00,111.08,111.13,111.06,111.06,2432.0,111.08,111.13,111.06,111.06,2432.0
2025-06-02 14:55:00,111.11,111.21,111.1,111.18,4407.0,111.11,111.21,111.1,111.18,4407.0
2025-06-02 15:00:00,111.22,111.22,111.15,111.17,4448.0,111.22,111.22,111.15,111.17,4448.0
2025-06-02 15:05:00,111.18,111.24,111.14,111.2,3336.0,111.18,111.24,111.14,111.2,3336.0
2025-06-02 15:10:00,111.18,111.21,111.08,111.11,7474.0,111.18,111.21,111.08,111.11,7474.0
2025-06-02 15:15:00,111.12,111.13,111.09,111.1,7210.0,111.12,111.13,111.09,111.1,7210.0
2025-06-02 15:20:00,111.12,111.24,111.1,111.23,15602.0,111.12,111.24,111.1,111.23,15602.0
2025-06-02 15:25:00,111.22,111.25,111.17,111.19,4598.0,111.22,111.25,111.17,111.19,4598.0
2025-06-02 15:30:00,111.2,111.2,111.0,111.02,10426.0,111.2,111.2,111.0,111.02,10426.0
2025-06-02 15:35:00,111.03,111.08,110.97,111.04,15037.0,111.03,111.08,110.97,111.04,15037.0
2025-06-02 15:40:00,111.04,111.07,110.99,111.02,10803.0,111.04,111.07,110.99,111.02,10803.0
2025-06-02 15:45:00,110.99,111.04,110.73,110.73,21925.0,110.99,111.04,110.73,110.73,21925.0
2025-06-02 15:50:00,110.77,110.89,110.74,110.76,44942.0,110.77,110.89,110.74,110.76,44942.0
2025-06-02 15:55:00,110.77,111.06,110.74,111.04,134181.0,110.77,111.06,110.74,111.04,134181.0
2025-06-03 09:30:00,110.89,110.89,109.75,109.9,90136.0,110.89,110.89,109.75,109.9,90136.0
2025-06-03 09:35:00,109.94,110.91,109.86,110.91,16961.0,109.94,110.91,109.86,110.91,16961.0
2025-06-03 09:40:00,110.91,111.27,110.88,111.27,3361.0,110.91,111.27,110.88,111.27,3361.0
2025-06-03 09:45:00,111.27,111.27,110.98,111.26,6563.0,111.27,111.27,110.98,111.26,6563.0
2025-06-03 09:50:00,111.19,111.22,111.01,111.13,6621.0,111.19,111.22,111.01,111.13,6621.0
2025-06-03 09:55:00,111.12,111.16,110.76,110.83,4355.0,111.12,111.16,110.76,110.83,4355.0
2025-06-03 10:00:00,110.83,110.93,110.72,110.78,11930.0,110.83,110.93,110.72,110.78,11930.0
2025-06-03 10:05:00,110.88,111.03,110.65,111.03,18870.0,110.88,111.03,110.65,111.03,18870.0
2025-06-03 10:10:00,110.97,111.19,110.88,111.16,5671.0,110.97,111.19,110.88,111.16,5671.0
2025-06-03 10:15:00,111.25,111.44,111.17,111.36,3946.0,111.25,111.44,111.17,111.36,3946.0
2025-06-03 10:20:00,111.38,111.43,111.15,111.42,4446.0,111.38,111.43,111.15,111.42,4446.0
2025-06-03 10:25:00,111.47,111.84,111.42,111.84,4015.0,111.47,111.84,111.42,111.84,4015.0
2025-06-03 10:30:00,111.74,112.0,111.74,111.93,6019.0,111.74,112.0,111.74,111.93,6019.0
2025-06-03 10:35:00,111.98,112.22,111.98,112.12,6838.0,111.98,112.22,111.98,112.12,6838.0
2025-06-03 10:40:00,112.12,112.26,112.02,112.13,8956.0,112.12,112.26,112.02,112.13,8956.0
2025-06-03 10:45:00,112.12,112.19,111.96,112.05,6460.0,112.12,112.19,111.96,112.05,6460.0
2025-06-03 10:50:00,112.03,112.11,112.0,112.08,2700.0,112.03,112.11,112.0,112.08,2700.0
2025-06-03 10:55:00,112.13,112.42,112.13,112.22,17143.0,112.13,112.42,112.13,112.22,17143.0
2025-06-03 11:00:00,112.28,112.42,112.27,112.42,3004.0,112.28,112.42,112.27,112.42,3004.0
2025-06-03 11:05:00,112.42,112.58,112.41,112.58,7188.0,112.42,112.58,112.41,112.58,7188.0
2025-06-03 11:10:00,112.56,112.6,112.36,112.38,6762.0,112.56,112.6,112.36,112.38,6762.0
2025-06-03 11:15:00,112.37,112.42,112.19,112.2,3585.0,112.37,112.42,112.19,112.2,3585.0
2025-06-03 11:20:00,112.26,112.5,112.26,112.43,2931.0,112.26,112.5,112.26,112.43,2931.0
2025-06-03 11:25:00,112.48,112.54,112.34,112.47,3804.0,112.48,112.54,112.34,112.47,3804.0
2025-06-03 11:30:00,112.48,112.48,112.22,112.28,4055.0,112.48,112.48,112.22,112.28,4055.0
2025-06-03 11:35:00,112.28,112.34,112.23,112.29,6171.0,112.28,112.34,112.23,112.29,6171.0
2025-06-03 11:40:00,112.29,112.29,112.06,112.07,3265.0,112.29,112.29,112.06,112.07,3265.0
2025-06-03 11:45:00,112.13,112.42,112.13,112.39,3723.0,112.13,112.42,112.13,112.39,3723.0
2025-06-03 11:50:00,112.32,112.38,112.17,112.17,2505.0,112.32,112.38,112.17,112.17,2505.0
2025-06-03 11:55:00,112.14,112.33,112.14,112.33,4311.0,112.14,112.33,112.14,112.33,4311.0
2025-06-03 12:00:00,112.38,112.66,112.36,112.66,6782.0,112.38,112.66,112.36,112.66,6782.0
2025-06-03 12:05:00,112.69,112.69,112.52,112.6,8834.0,112.69,112.69,112.52,112.6,8834.0
2025-06-03 12:10:00,112.56,112.62,112.5,112.58,2995.0,112.56,112.62,112.5,112.58,2995.0
2025-06-03 12:15:00,112.53,112.77,112.53,112.73,25824.0,112.53,112.77,112.53,112.73,25824.0
2025-06-03 12:20:00,112.73,112.73,112.35,112.42,14592.0,112.73,112.73,112.35,112.42,14592.0
2025-06-03 12:25:00,112.41,112.44,112.33,112.38,4538.0,112.41,112.44,112.33,112.38,4538.0
2025-06-03 12:30:00,112.35,112.45,112.34,112.38,4335.0,112.35,112.45,112.34,112.38,4335.0
2025-06-03 12:35:00,112.41,112.53,112.4,112.5,6069.0,112.41,112.53,112.4,112.5,6069.0
2025-06-03 12:40:00,112.48,112.59,112.48,112.54,3836.0,112.48,112.59,112.48,112.54,3836.0
2025-06-03 12:45:00,112.54,112.59,112.44,112.59,3710.0,112.54,112.59,112.44,112.59,3710.0
2025-06-03 12:50:00,112.63,112.68,112.6,112.65,3240.0,112.63,112.68,112.6,112.65,3240.0
2025-06-03 12:55:00,112.66,112.7,112.6,112.64,7050.0,112.66,112.7,112.6,112.64,7050.0
2025-06-03 13:00:00,112.71,112.73,112.62,112.62,4217.0,112.71,112.73,112.62,112.62,4217.0
2025-06-03 13:05:00,112.61,112.65,112.6,112.61,2817.0,112.61,112.65,112.6,112.61,2817.0
2025-06-03 13:10:00,112.67,112.73,112.67,112.68,3641.0,112.67,112.73,112.67,112.68,3641.0
2025-06-03 13:15:00,112.65,112.76,112.65,112.71,7726.0,112.65,112.76,112.65,112.71,7726.0
2025-06-03 13:20:00,112.69,112.75,112.63,112.72,4214.0,112.69,112.75,112.63,112.72,4214.0
2025-06-03 13:25:00,112.77,112.79,112.63,112.63,4919.0,112.77,112.79,112.63,112.63,4919.0
2025-06-03 13:30:00,112.67,112.84,112.66,112.84,3211.0,112.67,112.84,112.66,112.84,3211.0
2025-06-03 13:35:00,112.84,112.85,112.67,112.68,4558.0,112.84,112.85,112.67,112.68,4558.0
2025-06-03 13:40:00,112.67,112.79,112.62,112.79,5081.0,112.67,112.79,112.62,112.79,5081.0
2025-06-03 13:45:00,112.77,112.9,112.76,112.87,3516.0,112.77,112.9,112.76,112.87,3516.0
2025-06-03 13:50:00,112.87,112.93,112.78,112.8,5248.0,112.87,112.93,112.78,112.8,5248.0
2025-06-03 13:55:00,112.78,112.96,112.78,112.96,3897.0,112.78,112.96,112.78,112.96,3897.0
2025-06-03 14:00:00,112.92,112.92,112.56,112.67,17421.0,112.92,112.92,112.56,112.67,17421.0
2025-06-03 14:05:00,112.7,112.74,112.62,112.62,3410.0,112.7,112.74,112.62,112.62,3410.0
2025-06-03 14:10:00,112.67,112.67,112.59,112.61,2672.0,112.67,112.67,112.59,112.61,2672.0
2025-06-03 14:15:00,112.62,112.69,112.55,112.69,2814.0,112.62,112.69,112.55,112.69,2814.0
2025-06-03 14:20:00,112.75,112.83,112.68,112.82,4546.0,112.75,112.83,112.68,112.82,4546.0
2025-06-03 14:25:00,112.82,112.84,112.75,112.77,3570.0,112.82,112.84,112.75,112.77,3570.0
2025-06-03 14:30:00,112.75,112.87,112.74,112.87,3351.0,112.75,112.87,112.74,112.87,3351.0
2025-06-03 14:35:00,112.86,112.92,112.85,112.89,4596.0,112.86,112.92,112.85,112.89,4596.0
2025-06-03 14:40:00,112.89,112.94,112.81,112.93,2517.0,112.89,112.94,112.81,112.93,2517.0
2025-06-03 14:45:00,112.91,113.0,112.9,112.95,4093.0,112.91,113.0,112.9,112.95,4093.0
2025-06-03 14:50:00,112.96,112.96,112.82,112.85,4286.0,112.96,112.96,112.82,112.85,4286.0
2025-06-03 14:55:00,112.86,112.87,112.74,112.77,6618.0,112.86,112.87,112.74,112.77,6618.0
2025-06-03 15:00:00,112.79,112.79,112.68,112.73,6295.0,112.79,112.79,112.68,112.73,6295.0
2025-06-03 15:05:00,112.74,112.74,112.63,112.63,3162.0,112.74,112.74,112.63,112.63,3162.0
2025-06-03 15:10:00,112.58,112.62,112.5,112.6,8086.0,112.58,112.62,112.5,112.6,8086.0
2025-06-03 15:15:00,112.61,112.63,112.5,112.51,5248.0,112.61,112.63,112.5,112.51,5248.0
2025-06-03 15:20:00,112.53,112.53,112.46,112.52,4468.0,112.53,112.53,112.46,112.52,4468.0
2025-06-03 15:25:00,112.51,112.56,112.45,112.54,8943.0,112.51,112.56,112.45,112.54,8943.0
2025-06-03 15:30:00,112.54,112.68,112.54,112.67,14095.0,112.54,112.68,112.54,112.67,14095.0
2025-06-03 15:35:00,112.68,112.74,112.64,112.73,8392.0,112.68,112.74,112.64,112.73,8392.0
2025-06-03 15:40:00,112.71,112.75,112.63,112.68,12433.0,112.71,112.75,112.63,112.68,12433.0
2025-06-03 15:45:00,112.69,112.74,112.49,112.58,16143.0,112.69,112.74,112.49,112.58,16143.0
2025-06-03 15:50:00,112.58,112.6,112.38,112.58,25198.0,112.58,112.6,112.38,112.58,25198.0
2025-06-03 15:55:00,112.57,112.81,112.49,112.79,109597.0,112.57,112.81,112.49,112.79,109597.0
2025-06-04 09:30:00,113.36,114.43,112.88,114.11,13960.0,113.36,114.43,112.88,114.11,13960.0
2025-06-04 09:35:00,114.22,114.36,114.01,114.04,8402.0,114.22,114.36,114.01,114.04,8402.0
2025-06-04 09:40:00,113.94,114.04,113.73,113.93,2173.0,113.94,114.04,113.73,113.93,2173.0
2025-06-04 09:45:00,114.13,114.25,114.09,114.25,4943.0,114.13,114.25,114.09,114.25,4943.0
2025-06-04 09:50:00,114.25,114.44,114.24,114.26,11533.0,114.25,114.44,114.24,114.26,11533.0
2025-06-04 09:55:00,114.05,114.05,113.64,113.78,4950.0,114.05,114.05,113.64,113.78,4950.0
2025-06-04 10:00:00,113.63,113.92,113.63,113.68,5037.0,113.63,113.92,113.63,113.68,5037.0
2025-06-04 10:05:00,113.47,113.55,113.0,113.07,6175.0,113.47,113.55,113.0,113.07,6175.0
2025-06-04 10:10:00,113.2,113.42,113.1,113.42,6136.0,113.2,113.42,113.1,113.42,6136.0
2025-06-04 10:15:00,113.39,113.74,113.39,113.74,6155.0,113.39,113.74,113.39,113.74,6155.0
2025-06-04 10:20:00,113.69,113.69,113.52,113.57,3118.0,113.69,113.69,113.52,113.57,3118.0
2025-06-04 10:25:00,113.63,113.74,113.6,113.74,2288.0,113.63,113.74,113.6,113.74,2288.0
2025-06-04 10:30:00,113.78,114.0,113.78,113.83,24366.0,113.78,114.0,113.78,113.83,24366.0
2025-06-04 10:35:00,113.84,113.9,113.61,113.76,5218.0,113.84,113.9,113.61,113.76,5218.0
2025-06-04 10:40:00,113.68,113.74,113.67,113.73,794.0,113.68,113.74,113.67,113.73,794.0
2025-06-04 10:45:00,113.67,113.89,113.63,113.88,2711.0,113.67,113.89,113.63,113.88,2711.0
2025-06-04 10:50:00,113.82,113.82,113.62,113.68,3942.0,113.82,113.82,113.62,113.68,3942.0
2025-06-04 10:55:00,113.7,113.97,113.62,113.97,6148.0,113.7,113.97,113.62,113.97,6148.0
2025-06-04 11:00:00,114.0,114.39,113.95,114.39,15038.0,114.0,114.39,113.95,114.39,15038.0
2025-06-04 11:05:00,114.37,114.45,114.32,114.44,5111.0,114.37,114.45,114.32,114.44,5111.0
2025-06-04 11:10:00,114.42,114.59,114.27,114.27,12371.0,114.42,114.59,114.27,114.27,12371.0
2025-06-04 11:15:00,114.26,114.48,114.26,114.45,10037.0,114.26,114.48,114.26,114.45,10037.0
2025-06-04 11:20:00,114.39,114.4,113.9,114.07,8336.0,114.39,114.4,113.9,114.07,8336.0
2025-06-04 11:25:00,114.13,114.31,114.12,114.27,9438.0,114.13,114.31,114.12,114.27,9438.0
2025-06-04 11:30:00,114.25,114.25,114.06,114.09,2432.0,114.25,114.25,114.06,114.09,2432.0
2025-06-04 11:35:00,114.15,114.15,114.02,114.03,900.0,114.15,114.15,114.02,114.03,900.0
2025-06-04 11:40:00,114.04,114.24,113.97,114.16,10806.0,114.04,114.24,113.97,114.16,10806.0
2025-06-04 11:45:00,114.2,114.32,114.14,114.25,14461.0,114.2,114.32,114.14,114.25,14461.0
2025-06-04 11:50:00,114.2,114.22,114.08,114.22,6561.0,114.2,114.22,114.08,114.22,6561.0
2025-06-04 11:55:00,114.26,114.3,114.13,114.14,18989.0,114.26,114.3,114.13,114.14,18989.0
2025-06-04 12:00:00,114.19,114.19,113.97,114.0,7961.0,114.19,114.19,113.97,114.0,7961.0
2025-06-04 12:05:00,114.01,114.09,113.97,114.09,5041.0,114.01,114.09,113.97,114.09,5041.0
2025-06-04 12:10:00,114.11,114.19,113.86,113.9,6544.0,114.11,114.19,113.86,113.9,6544.0
2025-06-04 12:15:00,113.9,114.1,113.89,114.09,6955.0,113.9,114.1,113.89,114.09,6955.0
2025-06-04 12:20:00,114.09,114.13,114.04,114.09,9321.0,114.09,114.13,114.04,114.09,9321.0
2025-06-04 12:25:00,114.08,114.18,114.07,114.16,4504.0,114.08,114.18,114.07,114.16,4504.0
2025-06-04 12:30:00,114.22,114.25,114.11,114.23,14669.0,114.22,114.25,114.11,114.23,14669.0
2025-06-04 12:35:00,114.23,114.41,114.22,114.41,9515.0,114.23,114.41,114.22,114.41,9515.0
2025-06-04 12:40:00,114.38,114.44,114.3,114.37,9001.0,114.38,114.44,114.3,114.37,9001.0
2025-06-04 12:45:00,114.43,114.5,114.38,114.48,4936.0,114.43,114.5,114.38,114.48,4936.0
2025-06-04 12:50:00,114.48,114.48,114.29,114.4,18744.0,114.48,114.48,114.29,114.4,18744.0
2025-06-04 12:55:00,114.41,114.57,114.39,114.55,20606.0,114.41,114.57,114.39,114.55,20606.0
2025-06-04 13:00:00,114.54,114.74,114.54,114.73,37463.0,114.54,114.74,114.54,114.73,37463.0
2025-06-04 13:05:00,114.73,114.75,114.65,114.75,9158.0,114.73,114.75,114.65,114.75,9158.0
2025-06-04 13:10:00,114.77,114.94,114.77,114.9,5059.0,114.77,114.94,114.77,114.9,5059.0
2025-06-04 13:15:00,114.93,114.94,114.86,114.87,10605.0,114.93,114.94,114.86,114.87,10605.0
2025-06-04 13:20:00,114.87,114.96,114.81,114.94,17459.0,114.87,114.96,114.81,114.94,17459.0
2025-06-04 13:25:00,114.92,114.92,114.71,114.87,37685.0,114.92,114.92,114.71,114.87,37685.0
2025-06-04 13:30:00,114.86,114.99,114.85,114.97,6659.0,114.86,114.99,114.85,114.97,6659.0
2025-06-04 13:35:00,114.97,115.01,114.88,114.9,9598.0,114.97,115.01,114.88,114.9,9598.0
2025-06-04 13:40:00,114.89,114.91,114.83,114.84,3999.0,114.89,114.91,114.83,114.84,3999.0
2025-06-04 13:45:00,114.82,115.06,114.8,115.06,17022.0,114.82,115.06,114.8,115.06,17022.0
2025-06-04 13:50:00,115.05,115.05,114.96,114.98,3481.0,115.05,115.05,114.96,114.98,3481.0
2025-06-04 13:55:00,115.0,115.0,114.87,114.88,5519.0,115.0,115.0,114.87,114.88,5519.0
2025-06-04 14:00:00,114.88,114.94,114.78,114.9,28690.0,114.88,114.94,114.78,114.9,28690.0
2025-06-04 14:05:00,114.9,115.02,114.89,114.9,14787.0,114.9,115.02,114.89,114.9,14787.0
2025-06-04 14:10:00,114.9,114.97,114.88,114.95,5900.0,114.9,114.97,114.88,114.95,5900.0
2025-06-04 14:15:00,114.92,115.0,114.91,114.96,8934.0,114.92,115.0,114.91,114.96,8934.0
2025-06-04 14:20:00,114.95,115.02,114.95,114.98,12014.0,114.95,115.02,114.95,114.98,12014.0
2025-06-04 14:25:00,114.98,114.99,114.87,114.9,17371.0,114.98,114.99,114.87,114.9,17371.0
2025-06-04 14:30:00,114.91,114.93,114.77,114.79,7108.0,114.91,114.93,114.77,114.79,7108.0
2025-06-04 14:35:00,114.79,114.83,114.65,114.69,4934.0,114.79,114.83,114.65,114.69,4934.0
2025-06-04 14:40:00,114.69,114.92,114.64,114.9,35126.0,114.69,114.92,114.64,114.9,35126.0
2025-06-04 14:45:00,114.9,114.99,114.78,114.95,21660.0,114.9,114.99,114.78,114.95,21660.0
2025-06-04 14:50:00,114.97,115.01,114.88,114.96,14130.0,114.97,115.01,114.88,114.96,14130.0
2025-06-04 14:55:00,114.95,115.14,114.87,115.1,19714.0,114.95,115.14,114.87,115.1,19714.0
2025-06-04 15:00:00,115.13,115.15,115.02,115.09,12921.0,115.13,115.15,115.02,115.09,12921.0
2025-06-04 15:05:00,115.06,115.09,114.93,114.94,28653.0,115.06,115.09,114.93,114.94,28653.0
2025-06-04 15:10:00,114.94,115.01,114.91,114.96,15232.0,114.94,115.01,114.91,114.96,15232.0
2025-06-04 15:15:00,114.93,114.98,114.9,114.96,26676.0,114.93,114.98,114.9,114.96,26676.0
2025-06-04 15:20:00,114.97,115.03,114.91,115.0,22187.0,114.97,115.03,114.91,115.0,22187.0
2025-06-04 15:25:00,114.99,115.04,114.95,115.03,11688.0,114.99,115.04,114.95,115.03,11688.0
2025-06-04 15:30:00,115.03,115.12,114.99,115.07,28553.0,115.03,115.12,114.99,115.07,28553.0
2025-06-04 15:35:00,115.06,115.12,115.02,115.03,23774.0,115.06,115.12,115.02,115.03,23774.0
2025-06-04 15:40:00,115.03,115.04,114.9,114.98,49110.0,115.03,115.04,114.9,114.98,49110.0
2025-06-04 15:45:00,114.96,115.11,114.83,114.84,64542.0,114.96,115.11,114.83,114.84,64542.0
2025-06-04 15:50:00,114.77,115.22,114.73,115.17,97494.0,114.77,115.22,114.73,115.17,97494.0
2025-06-04 15:55:00,115.16,115.29,114.95,114.95,299198.0,115.16,115.29,114.95,114.95,299198.0
2025-06-05 09:30:00,115.42,115.5,114.66,115.41,48805.0,115.42,115.5,114.66,115.41,48805.0
2025-06-05 09:35:00,115.28,115.28,114.74,114.78,15140.0,115.28,115.28,114.74,114.78,15140.0
2025-06-05 09:40:00,114.8,114.88,114.26,114.58,13204.0,114.8,114.88,114.26,114.58,13204.0
2025-06-05 09:45:00,114.61,114.71,114.34,114.41,8988.0,114.61,114.71,114.34,114.41,8988.0
2025-06-05 09:50:00,114.45,114.46,113.85,113.96,26384.0,114.45,114.46,113.85,113.96,26384.0
2025-06-05 09:55:00,113.88,113.97,113.64,113.9,22529.0,113.88,113.97,113.64,113.9,22529.0
2025-06-05 10:00:00,113.91,114.48,113.9,114.48,15385.0,113.91,114.48,113.9,114.48,15385.0
2025-06-05 10:05:00,114.48,114.91,114.47,114.64,14977.0,114.48,114.91,114.47,114.64,14977.0
2025-06-05 10:10:00,114.69,114.72,114.29,114.36,7201.0,114.69,114.72,114.29,114.36,7201.0
2025-06-05 10:15:00,114.41,114.87,114.13,114.78,8432.0,114.41,114.87,114.13,114.78,8432.0
2025-06-05 10:20:00,114.89,114.94,114.77,114.85,14525.0,114.89,114.94,114.77,114.85,14525.0
2025-06-05 10:25:00,114.89,115.16,114.85,115.12,6058.0,114.89,115.16,114.85,115.12,6058.0
2025-06-05 10:30:00,115.12,115.12,114.5,114.51,7266.0,115.12,115.12,114.5,114.51,7266.0
2025-06-05 10:35:00,114.47,114.47,114.18,114.25,7045.0,114.47,114.47,114.18,114.25,7045.0
2025-06-05 10:40:00,114.25,114.64,114.19,114.36,13026.0,114.25,114.64,114.19,114.36,13026.0
2025-06-05 10:45:00,114.36,114.59,114.36,114.45,8219.0,114.36,114.59,114.36,114.45,8219.0
2025-06-05 10:50:00,114.51,114.58,114.46,114.53,3563.0,114.51,114.58,114.46,114.53,3563.0
2025-06-05 10:55:00,114.53,114.57,114.49,114.54,3424.0,114.53,114.57,114.49,114.54,3424.0
2025-06-05 11:00:00,114.59,114.71,114.59,114.68,3200.0,114.59,114.71,114.59,114.68,3200.0
2025-06-05 11:05:00,114.68,114.72,114.41,114.48,9381.0,114.68,114.72,114.41,114.48,9381.0
2025-06-05 11:10:00,114.48,114.48,114.22,114.23,4657.0,114.48,114.48,114.22,114.23,4657.0
2025-06-05 11:15:00,114.27,114.53,114.26,114.51,3618.0,114.27,114.53,114.26,114.51,3618.0
2025-06-05 11:20:00,114.4,114.63,114.4,114.5,8641.0,114.4,114.63,114.4,114.5,8641.0
2025-06-05 11:25:00,114.48,114.53,114.43,114.5,2235.0,114.48,114.53,114.43,114.5,2235.0
2025-06-05 11:30:00,114.54,114.65,114.52,114.65,4255.0,114.54,114.65,114.52,114.65,4255.0
2025-06-05 11:35:00,114.62,114.68,114.61,114.68,3770.0,114.62,114.68,114.61,114.68,3770.0
2025-06-05 11:40:00,114.69,114.7,114.54,114.58,4946.0,114.69,114.7,114.54,114.58,4946.0
2025-06-05 11:45:00,114.59,114.65,114.57,114.62,5307.0,114.59,114.65,114.57,114.62,5307.0
2025-06-05 11:50:00,114.61,114.8,114.59,114.75,3450.0,114.61,114.8,114.59,114.75,3450.0
2025-06-05 11:55:00,114.76,114.84,114.73,114.81,2602.0,114.76,114.84,114.73,114.81,2602.0
2025-06-05 12:00:00,114.82,115.0,114.78,114.99,5200.0,114.82,115.0,114.78,114.99,5200.0
2025-06-05 12:05:00,114.96,115.03,114.82,114.86,5099.0,114.96,115.03,114.82,114.86,5099.0
2025-06-05 12:10:00,114.84,114.97,114.82,114.86,5023.0,114.84,114.97,114.82,114.86,5023.0
2025-06-05 12:15:00,114.87,114.87,114.61,114.65,3957.0,114.87,114.87,114.61,114.65,3957.0
2025-06-05 12:20:00,114.63,114.75,114.63,114.75,4380.0,114.63,114.75,114.63,114.75,4380.0
2025-06-05 12:25:00,114.7,114.86,114.7,114.79,2710.0,114.7,114.86,114.7,114.79,2710.0
2025-06-05 12:30:00,114.82,114.85,114.78,114.78,3130.0,114.82,114.85,114.78,114.78,3130.0
2025-06-05 12:35:00,114.77,114.78,114.71,114.73,3786.0,114.77,114.78,114.71,114.73,3786.0
2025-06-05 12:40:00,114.73,114.74,114.65,114.68,4316.0,114.73,114.74,114.65,114.68,4316.0
2025-06-05 12:45:00,114.68,114.68,114.28,114.28,4340.0,114.68,114.68,114.28,114.28,4340.0
2025-06-05 12:50:00,114.27,114.35,114.22,114.3,5815.0,114.27,114.35,114.22,114.3,5815.0
2025-06-05 12:55:00,114.31,114.37,114.25,114.25,6612.0,114.31,114.37,114.25,114.25,6612.0
2025-06-05 13:00:00,114.23,114.39,114.22,114.35,4514.0,114.23,114.39,114.22,114.35,4514.0
2025-06-05 13:05:00,114.34,114.47,114.29,114.45,2889.0,114.34,114.47,114.29,114.45,2889.0
2025-06-05 13:10:00,114.45,114.49,114.4,114.47,5331.0,114.45,114.49,114.4,114.47,5331.0
2025-06-05 13:15:00,114.49,114.53,114.4,114.4,2890.0,114.49,114.53,114.4,114.4,2890.0
2025-06-05 13:20:00,114.44,114.53,114.44,114.46,4671.0,114.44,114.53,114.44,114.46,4671.0
2025-06-05 13:25:00,114.43,114.5,114.41,114.5,2406.0,114.43,114.5,114.41,114.5,2406.0
2025-06-05 13:30:00,114.53,114.58,114.47,114.51,2741.0,114.53,114.58,114.47,114.51,2741.0
2025-06-05 13:35:00,114.51,114.53,114.35,114.38,4703.0,114.51,114.53,114.35,114.38,4703.0
2025-06-05 13:40:00,114.37,114.44,114.36,114.43,4203.0,114.37,114.44,114.36,114.43,4203.0
2025-06-05 13:45:00,114.43,114.48,114.37,114.37,6551.0,114.43,114.48,114.37,114.37,6551.0
2025-06-05 13:50:00,114.4,114.49,114.34,114.49,4879.0,114.4,114.49,114.34,114.49,4879.0
2025-06-05 13:55:00,114.46,114.46,114.18,114.21,12697.0,114.46,114.46,114.18,114.21,12697.0
2025-06-05 14:00:00,114.24,114.29,114.09,114.15,23121.0,114.24,114.29,114.09,114.15,23121.0
2025-06-05 14:05:00,114.12,114.16,113.95,113.95,7039.0,114.12,114.16,113.95,113.95,7039.0
2025-06-05 14:10:00,113.99,114.13,113.88,114.11,10312.0,113.99,114.13,113.88,114.11,10312.0
2025-06-05 14:15:00,114.08,114.08,113.81,114.05,10729.0,114.08,114.08,113.81,114.05,10729.0
2025-06-05 14:20:00,114.08,114.18,114.02,114.18,6859.0,114.08,114.18,114.02,114.18,6859.0
2025-06-05 14:25:00,114.2,114.23,114.15,114.23,9681.0,114.2,114.23,114.15,114.23,9681.0
2025-06-05 14:30:00,114.23,114.34,114.2,114.32,5623.0,114.23,114.34,114.2,114.32,5623.0
2025-06-05 14:35:00,114.33,114.44,114.25,114.3,6783.0,114.33,114.44,114.25,114.3,6783.0
2025-06-05 14:40:00,114.34,114.4,114.24,114.3,2729.0,114.34,114.4,114.24,114.3,2729.0
2025-06-05 14:45:00,114.29,114.37,114.28,114.28,4775.0,114.29,114.37,114.28,114.28,4775.0
2025-06-05 14:50:00,114.3,114.3,114.21,114.29,4656.0,114.3,114.3,114.21,114.29,4656.0
2025-06-05 14:55:00,114.31,114.35,114.24,114.24,4212.0,114.31,114.35,114.24,114.24,4212.0
2025-06-05 15:00:00,114.23,114.31,114.12,114.27,16100.0,114.23,114.31,114.12,114.27,16100.0
2025-06-05 15:05:00,114.3,114.67,114.28,114.58,38282.0,114.3,114.67,114.28,114.58,38282.0
2025-06-05 15:10:00,114.58,114.6,114.29,114.33,20565.0,114.58,114.6,114.29,114.33,20565.0
2025-06-05 15:15:00,114.34,114.39,113.69,113.78,45005.0,114.34,114.39,113.69,113.78,45005.0
2025-06-05 15:20:00,113.82,114.04,113.66,113.9,43758.0,113.82,114.04,113.66,113.9,43758.0
2025-06-05 15:25:00,113.89,114.07,113.83,113.97,10608.0,113.89,114.07,113.83,113.97,10608.0
2025-06-05 15:30:00,113.98,114.08,113.91,114.0,12057.0,113.98,114.08,113.91,114.0,12057.0
2025-06-05 15:35:00,114.02,114.4,114.01,114.34,26824.0,114.02,114.4,114.01,114.34,26824.0
2025-06-05 15:40:00,114.39,114.39,114.2,114.25,10379.0,114.39,114.39,114.2,114.25,10379.0
2025-06-05 15:45:00,114.23,114.36,114.16,114.21,15775.0,114.23,114.36,114.16,114.21,15775.0
2025-06-05 15:50:00,114.18,114.23,113.93,113.93,35464.0,114.18,114.23,113.93,113.93,35464.0
2025-06-05 15:55:00,113.93,114.09,113.83,113.97,114282.0,113.93,114.09,113.83,113.97,114282.0
2025-06-06 09:30:00,115.41,115.82,114.78,115.66,23616.0,115.41,115.82,114.78,115.66,23616.0
2025-06-06 09:35:00,115.82,115.82,115.16,115.26,7405.0,115.82,115.82,115.16,115.26,7405.0
2025-06-06 09:40:00,115.26,115.42,115.15,115.35,5611.0,115.26,115.42,115.15,115.35,5611.0
2025-06-06 09:45:00,115.34,115.55,115.24,115.5,4140.0,115.34,115.55,115.24,115.5,4140.0
2025-06-06 09:50:00,115.47,115.75,115.31,115.75,2932.0,115.47,115.75,115.31,115.75,2932.0
2025-06-06 09:55:00,115.66,115.72,115.5,115.5,2829.0,115.66,115.72,115.5,115.5,2829.0
2025-06-06 10:00:00,115.55,115.63,115.47,115.52,6479.0,115.55,115.63,115.47,115.52,6479.0
2025-06-06 10:05:00,115.65,115.81,115.59,115.79,3506.0,115.65,115.81,115.59,115.79,3506.0
2025-06-06 10:10:00,115.83,115.83,115.43,115.43,4036.0,115.83,115.83,115.43,115.43,4036.0
2025-06-06 10:15:00,115.5,115.56,115.39,115.55,3544.0,115.5,115.56,115.39,115.55,3544.0
2025-06-06 10:20:00,115.55,115.62,115.37,115.38,21374.0,115.55,115.62,115.37,115.38,21374.0
2025-06-06 10:25:00,115.44,115.67,115.32,115.51,6561.0,115.44,115.67,115.32,115.51,6561.0
2025-06-06 10:30:00,115.52,115.52,115.32,115.36,2742.0,115.52,115.52,115.32,115.36,2742.0
2025-06-06 10:35:00,115.39,115.42,115.26,115.35,4072.0,115.39,115.42,115.26,115.35,4072.0
2025-06-06 10:40:00,115.4,115.51,115.37,115.39,2879.0,115.4,115.51,115.37,115.39,2879.0
2025-06-06 10:45:00,115.49,115.73,115.49,115.57,2593.0,115.49,115.73,115.49,115.57,2593.0
2025-06-06 10:50:00,115.56,115.73,115.51,115.56,5858.0,115.56,115.73,115.51,115.56,5858.0
2025-06-06 10:55:00,115.58,115.58,115.45,115.47,2185.0,115.58,115.58,115.45,115.47,2185.0
2025-06-06 11:00:00,115.47,115.74,115.46,115.62,7967.0,115.47,115.74,115.46,115.62,7967.0
2025-06-06 11:05:00,115.71,115.86,115.69,115.76,3836.0,115.71,115.86,115.69,115.76,3836.0
2025-06-06 11:10:00,115.78,115.78,115.66,115.7,2715.0,115.78,115.78,115.66,115.7,2715.0
2025-06-06 11:15:00,115.69,115.69,115.24,115.26,4077.0,115.69,115.69,115.24,115.26,4077.0
2025-06-06 11:20:00,115.21,115.58,115.13,115.58,5733.0,115.21,115.58,115.13,115.58,5733.0
2025-06-06 11:25:00,115.55,115.77,115.55,115.77,2900.0,115.55,115.77,115.55,115.77,2900.0
2025-06-06 11:30:00,115.75,115.85,115.74,115.78,4549.0,115.75,115.85,115.74,115.78,4549.0
2025-06-06 11:35:00,115.77,115.77,115.61,115.63,2680.0,115.77,115.77,115.61,115.63,2680.0
2025-06-06 11:40:00,115.65,115.73,115.56,115.69,2882.0,115.65,115.73,115.56,115.69,2882.0
2025-06-06 11:45:00,115.64,115.69,115.61,115.63,2077.0,115.64,115.69,115.61,115.63,2077.0
2025-06-06 11:50:00,115.69,115.73,115.6,115.61,4305.0,115.69,115.73,115.6,115.61,4305.0
2025-06-06 11:55:00,115.64,115.67,115.56,115.6,2161.0,115.64,115.67,115.56,115.6,2161.0
2025-06-06 12:00:00,115.56,115.64,115.51,115.57,3340.0,115.56,115.64,115.51,115.57,3340.0
2025-06-06 12:05:00,115.5,115.61,115.5,115.61,3445.0,115.5,115.61,115.5,115.61,3445.0
2025-06-06 12:10:00,115.59,115.65,115.56,115.56,2813.0,115.59,115.65,115.56,115.56,2813.0
2025-06-06 12:15:00,115.54,115.55,115.44,115.53,2935.0,115.54,115.55,115.44,115.53,2935.0
2025-06-06 12:20:00,115.54,115.62,115.48,115.58,4665.0,115.54,115.62,115.48,115.58,4665.0
2025-06-06 12:25:00,115.55,115.62,115.5,115.59,4599.0,115.55,115.62,115.5,115.59,4599.0
2025-06-06 12:30:00,115.59,115.68,115.58,115.61,5230.0,115.59,115.68,115.58,115.61,5230.0
2025-06-06 12:35:00,115.62,115.67,115.52,115.55,3241.0,115.62,115.67,115.52,115.55,3241.0
2025-06-06 12:40:00,115.5,115.54,115.38,115.44,7930.0,115.5,115.54,115.38,115.44,7930.0
2025-06-06 12:45:00,115.4,115.45,115.39,115.4,1541.0,115.4,115.45,115.39,115.4,1541.0
2025-06-06 12:50:00,115.41,115.43,115.15,115.15,10247.0,115.41,115.43,115.15,115.15,10247.0
2025-06-06 12:55:00,115.12,115.25,115.07,115.25,2090.0,115.12,115.25,115.07,115.25,2090.0
2025-06-06 13:00:00,115.3,115.31,115.18,115.18,2738.0,115.3,115.31,115.18,115.18,2738.0
2025-06-06 13:05:00,115.18,115.18,115.0,115.08,16463.0,115.18,115.18,115.0,115.08,16463.0
2025-06-06 13:10:00,115.09,115.1,115.01,115.06,1872.0,115.09,115.1,115.01,115.06,1872.0
2025-06-06 13:15:00,115.06,115.24,115.03,115.21,9298.0,115.06,115.24,115.03,115.21,9298.0
2025-06-06 13:20:00,115.21,115.31,115.2,115.31,6183.0,115.21,115.31,115.2,115.31,6183.0
2025-06-06 13:25:00,115.28,115.32,115.28,115.32,1714.0,115.28,115.32,115.28,115.32,1714.0
2025-06-06 13:30:00,115.34,115.38,115.27,115.32,8736.0,115.34,115.38,115.27,115.32,8736.0
2025-06-06 13:35:00,115.31,115.31,115.24,115.24,1933.0,115.31,115.31,115.24,115.24,1933.0
2025-06-06 13:40:00,115.24,115.28,115.19,115.23,1740.0,115.24,115.28,115.19,115.23,1740.0
2025-06-06 13:45:00,115.23,115.28,115.21,115.28,2909.0,115.23,115.28,115.21,115.28,2909.0
2025-06-06 13:50:00,115.29,115.3,115.22,115.29,2994.0,115.29,115.3,115.22,115.29,2994.0
2025-06-06 13:55:00,115.28,115.31,115.21,115.21,2040.0,115.28,115.31,115.21,115.21,2040.0
2025-06-06 14:00:00,115.26,115.38,115.26,115.27,3670.0,115.26,115.38,115.26,115.27,3670.0
2025-06-06 14:05:00,115.29,115.32,115.23,115.32,4154.0,115.29,115.32,115.23,115.32,4154.0
2025-06-06 14:10:00,115.3,115.3,115.07,115.07,1637.0,115.3,115.3,115.07,115.07,1637.0
2025-06-06 14:15:00,115.1,115.24,115.08,115.22,4413.0,115.1,115.24,115.08,115.22,4413.0
2025-06-06 14:20:00,115.22,115.3,115.19,115.26,5198.0,115.22,115.3,115.19,115.26,5198.0
2025-06-06 14:25:00,115.28,115.28,115.2,115.21,10967.0,115.28,115.28,115.2,115.21,10967.0
2025-06-06 14:30:00,115.25,115.48,115.25,115.48,7266.0,115.25,115.48,115.25,115.48,7266.0
2025-06-06 14:35:00,115.45,115.47,115.37,115.37,7217.0,115.45,115.47,115.37,115.37,7217.0
2025-06-06 14:40:00,115.38,115.44,115.34,115.38,4931.0,115.38,115.44,115.34,115.38,4931.0
2025-06-06 14:45:00,115.38,115.38,115.29,115.31,3190.0,115.38,115.38,115.29,115.31,3190.0
2025-06-06 14:50:00,115.31,115.39,115.27,115.39,3200.0,115.31,115.39,115.27,115.39,3200.0
2025-06-06 14:55:00,115.42,115.56,115.42,115.53,7723.0,115.42,115.56,115.42,115.53,7723.0
2025-06-06 15:00:00,115.51,115.66,115.51,115.65,7911.0,115.51,115.66,115.51,115.65,7911.0
2025-06-06 15:05:00,115.66,115.73,115.65,115.69,7468.0,115.66,115.73,115.65,115.69,7468.0
2025-06-06 15:10:00,115.67,115.78,115.66,115.68,11303.0,115.67,115.78,115.66,115.68,11303.0
2025-06-06 15:15:00,115.69,115.75,115.64,115.69,12460.0,115.69,115.75,115.64,115.69,12460.0
2025-06-06 15:20:00,115.69,115.73,115.65,115.68,9413.0,115.69,115.73,115.65,115.68,9413.0
2025-06-06 15:25:00,115.68,115.76,115.67,115.71,10771.0,115.68,115.76,115.67,115.71,10771.0
2025-06-06 15:30:00,115.69,115.71,115.62,115.7,13360.0,115.69,115.71,115.62,115.7,13360.0
2025-06-06 15:35:00,115.71,115.74,115.61,115.67,10925.0,115.71,115.74,115.61,115.67,10925.0
2025-06-06 15:40:00,115.67,115.71,115.56,115.59,12980.0,115.67,115.71,115.56,115.59,12980.0
2025-06-06 15:45:00,115.59,115.66,115.58,115.62,15468.0,115.59,115.66,115.58,115.62,15468.0
2025-06-06 15:50:00,115.64,115.94,115.62,115.92,57386.0,115.64,115.94,115.62,115.92,57386.0
2025-06-06 15:55:00,115.88,116.02,115.76,115.8,135836.0,115.88,116.02,115.76,115.8,135836.0
2025-06-09 09:30:00,116.61,117.02,115.85,116.19,40128.0,116.61,117.02,115.85,116.19,40128.0
2025-06-09 09:35:00,116.22,116.8,116.22,116.53,11233.0,116.22,116.8,116.22,116.53,11233.0
2025-06-09 09:40:00,116.47,116.47,116.09,116.2,11597.0,116.47,116.47,116.09,116.2,11597.0
2025-06-09 09:45:00,116.21,116.57,116.19,116.32,16870.0,116.21,116.57,116.19,116.32,16870.0
2025-06-09 09:50:00,116.39,116.41,116.2,116.22,12812.0,116.39,116.41,116.2,116.22,12812.0
2025-06-09 09:55:00,116.22,116.33,116.09,116.11,10076.0,116.22,116.33,116.09,116.11,10076.0
2025-06-09 10:00:00,116.15,116.25,116.0,116.01,10973.0,116.15,116.25,116.0,116.01,10973.0
2025-06-09 10:05:00,116.01,116.26,115.77,116.17,8468.0,116.01,116.26,115.77,116.17,8468.0
2025-06-09 10:10:00,116.21,116.49,116.18,116.18,6759.0,116.21,116.49,116.18,116.18,6759.0
2025-06-09 10:15:00,116.12,116.45,116.12,116.33,3536.0,116.12,116.45,116.12,116.33,3536.0
2025-06-09 10:20:00,116.31,116.5,116.27,116.36,7378.0,116.31,116.5,116.27,116.36,7378.0
2025-06-09 10:25:00,116.36,116.44,116.14,116.23,10729.0,116.36,116.44,116.14,116.23,10729.0
2025-06-09 10:30:00,116.29,116.71,116.29,116.64,9008.0,116.29,116.71,116.29,116.64,9008.0
2025-06-09 10:35:00,116.68,117.08,116.68,116.98,19056.0,116.68,117.08,116.68,116.98,19056.0
2025-06-09 10:40:00,116.94,117.01,116.49,116.49,4598.0,116.94,117.01,116.49,116.49,4598.0
2025-06-09 10:45:00,116.49,116.95,116.49,116.95,21982.0,116.49,116.95,116.49,116.95,21982.0
2025-06-09 10:50:00,116.95,117.06,116.94,116.96,9892.0,116.95,117.06,116.94,116.96,9892.0
2025-06-09 10:55:00,116.96,117.09,116.96,116.98,5024.0,116.96,117.09,116.96,116.98,5024.0
2025-06-09 11:00:00,116.88,117.17,116.88,117.1,3697.0,116.88,117.17,116.88,117.1,3697.0
2025-06-09 11:05:00,117.1,117.41,117.04,117.4,12269.0,117.1,117.41,117.04,117.4,12269.0
2025-06-09 11:10:00,117.37,117.53,117.36,117.46,5964.0,117.37,117.53,117.36,117.46,5964.0
2025-06-09 11:15:00,117.45,117.55,117.37,117.47,4776.0,117.45,117.55,117.37,117.47,4776.0
2025-06-09 11:20:00,117.47,117.49,117.2,117.29,9903.0,117.47,117.49,117.2,117.29,9903.0
2025-06-09 11:25:00,117.27,117.44,117.26,117.43,4859.0,117.27,117.44,117.26,117.43,4859.0
2025-06-09 11:30:00,117.41,117.42,117.14,117.19,9996.0,117.41,117.42,117.14,117.19,9996.0
2025-06-09 11:35:00,117.2,117.29,117.19,117.19,16926.0,117.2,117.29,117.19,117.19,16926.0
2025-06-09 11:40:00,117.23,117.32,117.19,117.24,3921.0,117.23,117.32,117.19,117.24,3921.0
2025-06-09 11:45:00,117.27,117.37,117.26,117.26,5007.0,117.27,117.37,117.26,117.26,5007.0
2025-06-09 11:50:00,117.28,117.36,117.24,117.3,4906.0,117.28,117.36,117.24,117.3,4906.0
2025-06-09 11:55:00,117.32,117.47,117.32,117.37,11886.0,117.32,117.47,117.32,117.37,11886.0
2025-06-09 12:00:00,117.36,117.62,117.36,117.56,7536.0,117.36,117.62,117.36,117.56,7536.0
2025-06-09 12:05:00,117.53,117.62,117.47,117.6,4973.0,117.53,117.62,117.47,117.6,4973.0
2025-06-09 12:10:00,117.63,117.71,117.55,117.55,25328.0,117.63,117.71,117.55,117.55,25328.0
2025-06-09 12:15:00,117.58,117.62,117.51,117.58,5686.0,117.58,117.62,117.51,117.58,5686.0
2025-06-09 12:20:00,117.58,117.67,117.54,117.67,6002.0,117.58,117.67,117.54,117.67,6002.0
2025-06-09 12:25:00,117.63,117.7,117.59,117.61,31387.0,117.63,117.7,117.59,117.61,31387.0
2025-06-09 12:30:00,117.61,117.64,117.43,117.46,3082.0,117.61,117.64,117.43,117.46,3082.0
2025-06-09 12:35:00,117.44,117.53,117.43,117.51,2202.0,117.44,117.53,117.43,117.51,2202.0
2025-06-09 12:40:00,117.51,117.74,117.51,117.74,22931.0,117.51,117.74,117.51,117.74,22931.0
2025-06-09 12:45:00,117.75,117.95,117.71,117.94,4698.0,117.75,117.95,117.71,117.94,4698.0
2025-06-09 12:50:00,117.95,118.22,117.93,118.17,19935.0,117.95,118.22,117.93,118.17,19935.0
2025-06-09 12:55:00,118.16,118.25,118.01,118.01,6051.0,118.16,118.25,118.01,118.01,6051.0
2025-06-09 13:00:00,118.09,118.13,118.03,118.07,4200.0,118.09,118.13,118.03,118.07,4200.0
2025-06-09 13:05:00,118.05,118.07,117.95,118.07,5480.0,118.05,118.07,117.95,118.07,5480.0
2025-06-09 13:10:00,118.08,118.19,118.04,118.18,7693.0,118.08,118.19,118.04,118.18,7693.0
2025-06-09 13:15:00,118.18,118.18,117.93,118.08,8118.0,118.18,118.18,117.93,118.08,8118.0
2025-06-09 13:20:00,118.08,118.32,118.08,118.24,5445.0,118.08,118.32,118.08,118.24,5445.0
2025-06-09 13:25:00,118.28,118.4,118.27,118.3,6747.0,118.28,118.4,118.27,118.3,6747.0
2025-06-09 13:30:00,118.3,118.44,118.25,118.39,7155.0,118.3,118.44,118.25,118.39,7155.0
2025-06-09 13:35:00,118.39,118.39,118.24,118.25,6982.0,118.39,118.39,118.24,118.25,6982.0
2025-06-09 13:40:00,118.25,118.36,118.14,118.3,19242.0,118.25,118.36,118.14,118.3,19242.0
2025-06-09 13:45:00,118.31,118.44,118.23,118.38,20486.0,118.31,118.44,118.23,118.38,20486.0
2025-06-09 13:50:00,118.36,118.47,118.25,118.42,8750.0,118.36,118.47,118.25,118.42,8750.0
2025-06-09 13:55:00,118.42,118.42,118.21,118.21,7915.0,118.42,118.42,118.21,118.21,7915.0
2025-06-09 14:00:00,118.18,118.19,117.85,117.85,32682.0,118.18,118.19,117.85,117.85,32682.0
2025-06-09 14:05:00,117.9,118.0,117.84,117.97,7658.0,117.9,118.0,117.84,117.97,7658.0
2025-06-09 14:10:00,118.01,118.08,117.98,118.08,8615.0,118.01,118.08,117.98,118.08,8615.0
2025-06-09 14:15:00,118.06,118.19,118.05,118.19,8293.0,118.06,118.19,118.05,118.19,8293.0
2025-06-09 14:20:00,118.14,118.19,118.12,118.19,5364.0,118.14,118.19,118.12,118.19,5364.0
2025-06-09 14:25:00,118.22,118.3,118.21,118.28,18923.0,118.22,118.3,118.21,118.28,18923.0
2025-06-09 14:30:00,118.28,118.32,118.24,118.3,18672.0,118.28,118.32,118.24,118.3,18672.0
2025-06-09 14:35:00,118.29,118.29,118.05,118.05,5552.0,118.29,118.29,118.05,118.05,5552.0
2025-06-09 14:40:00,118.05,118.06,117.93,117.94,5580.0,118.05,118.06,117.93,117.94,5580.0
2025-06-09 14:45:00,117.94,117.98,117.88,117.88,4409.0,117.94,117.98,117.88,117.88,4409.0
2025-06-09 14:50:00,117.91,118.0,117.86,117.94,5144.0,117.91,118.0,117.86,117.94,5144.0
2025-06-09 14:55:00,117.94,118.02,117.92,118.0,8634.0,117.94,118.02,117.92,118.0,8634.0
2025-06-09 15:00:00,117.98,118.0,117.84,117.84,17290.0,117.98,118.0,117.84,117.84,17290.0
2025-06-09 15:05:00,117.88,117.88,117.64,117.64,23705.0,117.88,117.88,117.64,117.64,23705.0
2025-06-09 15:10:00,117.63,117.64,117.45,117.45,9870.0,117.63,117.64,117.45,117.45,9870.0
2025-06-09 15:15:00,117.44,117.52,117.42,117.44,9161.0,117.44,117.52,117.42,117.44,9161.0
2025-06-09 15:20:00,117.44,117.49,117.37,117.48,12605.0,117.44,117.49,117.37,117.48,12605.0
2025-06-09 15:25:00,117.5,117.57,117.45,117.48,13993.0,117.5,117.57,117.45,117.48,13993.0
2025-06-09 15:30:00,117.47,117.49,117.24,117.3,16708.0,117.47,117.49,117.24,117.3,16708.0
2025-06-09 15:35:00,117.32,117.42,117.28,117.3,24521.0,117.32,117.42,117.28,117.3,24521.0
2025-06-09 15:40:00,117.3,117.3,117.07,117.08,31695.0,117.3,117.3,117.07,117.08,31695.0
2025-06-09 15:45:00,117.1,117.11,116.92,116.92,19220.0,117.1,117.11,116.92,116.92,19220.0
2025-06-09 15:50:00,116.95,117.1,116.88,116.89,38719.0,116.95,117.1,116.88,116.89,38719.0
2025-06-09 15:55:00,116.9,117.0,116.73,116.75,146424.0,116.9,117.0,116.73,116.75,146424.0
2025-06-10 09:30:00,117.9,119.82,117.4,119.27,35053.0,117.9,119.82,117.4,119.27,35053.0
2025-06-10 09:35:00,119.26,119.26,117.39,117.4,26408.0,119.26,119.26,117.39,117.4,26408.0
2025-06-10 09:40:00,117.4,117.56,117.12,117.29,69385.0,117.4,117.56,117.12,117.29,69385.0
2025-06-10 09:45:00,117.25,118.02,117.14,117.98,17946.0,117.25,118.02,117.14,117.98,17946.0
2025-06-10 09:50:00,117.91,118.13,117.84,118.13,13241.0,117.91,118.13,117.84,118.13,13241.0
2025-06-10 09:55:00,118.09,118.46,118.03,118.46,9855.0,118.09,118.46,118.03,118.46,9855.0
2025-06-10 10:00:00,118.45,118.69,118.2,118.5,23943.0,118.45,118.69,118.2,118.5,23943.0
2025-06-10 10:05:00,118.5,118.96,118.44,118.62,14941.0,118.5,118.96,118.44,118.62,14941.0
2025-06-10 10:10:00,118.62,119.36,118.61,119.2,71860.0,118.62,119.36,118.61,119.2,71860.0
2025-06-10 10:15:00,119.25,119.45,119.11,119.24,23037.0,119.25,119.45,119.11,119.24,23037.0
2025-06-10 10:20:00,119.26,119.75,119.2,119.71,6526.0,119.26,119.75,119.2,119.71,6526.0
2025-06-10 10:25:00,119.71,120.12,119.62,120.02,25599.0,119.71,120.12,119.62,120.02,25599.0
2025-06-10 10:30:00,120.07,120.17,119.8,120.11,24517.0,120.07,120.17,119.8,120.11,24517.0
2025-06-10 10:35:00,120.07,120.37,119.97,120.33,10111.0,120.07,120.37,119.97,120.33,10111.0
2025-06-10 10:40:00,120.33,120.45,120.03,120.2,13099.0,120.33,120.45,120.03,120.2,13099.0
2025-06-10 10:45:00,120.2,120.44,120.16,120.23,21753.0,120.2,120.44,120.16,120.23,21753.0
2025-06-10 10:50:00,120.3,120.39,120.08,120.21,12313.0,120.3,120.39,120.08,120.21,12313.0
2025-06-10 10:55:00,120.16,120.19,119.76,119.84,28311.0,120.16,120.19,119.76,119.84,28311.0
2025-06-10 11:00:00,119.85,120.39,119.8,120.29,6350.0,119.85,120.39,119.8,120.29,6350.0
2025-06-10 11:05:00,120.33,120.38,119.74,119.82,22613.0,120.33,120.38,119.74,119.82,22613.0
2025-06-10 11:10:00,119.82,120.04,119.74,120.02,6096.0,119.82,120.04,119.74,120.02,6096.0
2025-06-10 11:15:00,120.03,120.2,119.96,120.05,24832.0,120.03,120.2,119.96,120.05,24832.0
2025-06-10 11:20:00,120.03,120.36,119.99,120.34,13640.0,120.03,120.36,119.99,120.34,13640.0
2025-06-10 11:25:00,120.36,120.5,120.32,120.47,19612.0,120.36,120.5,120.32,120.47,19612.0
2025-06-10 11:30:00,120.46,120.61,120.2,120.57,28508.0,120.46,120.61,120.2,120.57,28508.0
2025-06-10 11:35:00,120.57,120.98,120.57,120.72,25131.0,120.57,120.98,120.57,120.72,25131.0
2025-06-10 11:40:00,120.72,120.73,120.47,120.71,35047.0,120.72,120.73,120.47,120.71,35047.0
2025-06-10 11:45:00,120.71,120.75,120.53,120.59,15572.0,120.71,120.75,120.53,120.59,15572.0
2025-06-10 11:50:00,120.56,120.61,120.28,120.58,34015.0,120.56,120.61,120.28,120.58,34015.0
2025-06-10 11:55:00,120.56,120.71,120.53,120.6,11849.0,120.56,120.71,120.53,120.6,11849.0
2025-06-10 12:00:00,120.63,120.75,120.14,120.24,15165.0,120.63,120.75,120.14,120.24,15165.0
2025-06-10 12:05:00,120.23,120.59,120.14,120.56,14406.0,120.23,120.59,120.14,120.56,14406.0
2025-06-10 12:10:00,120.53,120.72,120.49,120.71,11864.0,120.53,120.72,120.49,120.71,11864.0
2025-06-10 12:15:00,120.71,120.73,120.52,120.53,46141.0,120.71,120.73,120.52,120.53,46141.0
2025-06-10 12:20:00,120.48,120.83,120.37,120.78,11222.0,120.48,120.83,120.37,120.78,11222.0
2025-06-10 12:25:00,120.73,120.8,120.71,120.77,5971.0,120.73,120.8,120.71,120.77,5971.0
2025-06-10 12:30:00,120.78,120.92,120.7,120.87,31457.0,120.78,120.92,120.7,120.87,31457.0
2025-06-10 12:35:00,120.83,120.96,120.8,120.87,7162.0,120.83,120.96,120.8,120.87,7162.0
2025-06-10 12:40:00,120.9,120.92,120.8,120.8,6531.0,120.9,120.92,120.8,120.8,6531.0
2025-06-10 12:45:00,120.81,121.03,120.81,120.93,9378.0,120.81,121.03,120.81,120.93,9378.0
2025-06-10 12:50:00,120.94,121.03,120.83,120.89,7909.0,120.94,121.03,120.83,120.89,7909.0
2025-06-10 12:55:00,120.88,121.01,120.85,120.93,7535.0,120.88,121.01,120.85,120.93,7535.0
2025-06-10 13:00:00,120.9,120.94,120.79,120.81,12313.0,120.9,120.94,120.79,120.81,12313.0
2025-06-10 13:05:00,120.8,120.86,120.64,120.67,31148.0,120.8,120.86,120.64,120.67,31148.0
2025-06-10 13:10:00,120.69,121.07,120.69,121.06,10994.0,120.69,121.07,120.69,121.06,10994.0
2025-06-10 13:15:00,121.04,121.16,120.99,120.99,12457.0,121.04,121.16,120.99,120.99,12457.0
2025-06-10 13:20:00,120.96,121.07,120.86,121.03,5472.0,120.96,121.07,120.86,121.03,5472.0
2025-06-10 13:25:00,121.02,121.11,121.0,121.07,8279.0,121.02,121.11,121.0,121.07,8279.0
2025-06-10 13:30:00,121.05,121.07,120.89,120.94,9498.0,121.05,121.07,120.89,120.94,9498.0
2025-06-10 13:35:00,120.92,120.94,120.77,120.88,6515.0,120.92,120.94,120.77,120.88,6515.0
2025-06-10 13:40:00,120.84,120.87,120.7,120.79,8055.0,120.84,120.87,120.7,120.79,8055.0
2025-06-10 13:45:00,120.79,120.82,120.72,120.78,7548.0,120.79,120.82,120.72,120.78,7548.0
2025-06-10 13:50:00,120.73,120.81,120.55,120.56,16544.0,120.73,120.81,120.55,120.56,16544.0
2025-06-10 13:55:00,120.56,120.76,120.52,120.52,23669.0,120.56,120.76,120.52,120.52,23669.0
2025-06-10 14:00:00,120.56,120.56,120.2,120.24,17532.0,120.56,120.56,120.2,120.24,17532.0
2025-06-10 14:05:00,120.21,120.3,120.11,120.21,13983.0,120.21,120.3,120.11,120.21,13983.0
2025-06-10 14:10:00,120.19,120.21,120.09,120.19,7077.0,120.19,120.21,120.09,120.19,7077.0
2025-06-10 14:15:00,120.21,120.28,120.08,120.08,5864.0,120.21,120.28,120.08,120.08,5864.0
2025-06-10 14:20:00,120.09,120.2,119.98,120.17,14597.0,120.09,120.2,119.98,120.17,14597.0
2025-06-10 14:25:00,120.17,120.21,120.03,120.03,9492.0,120.17,120.21,120.03,120.03,9492.0
2025-06-10 14:30:00,120.05,120.22,120.0,120.17,39760.0,120.05,120.22,120.0,120.17,39760.0
2025-06-10 14:35:00,120.19,120.21,120.12,120.2,8264.0,120.19,120.21,120.12,120.2,8264.0
2025-06-10 14:40:00,120.21,120.24,120.05,120.17,14229.0,120.21,120.24,120.05,120.17,14229.0
2025-06-10 14:45:00,120.15,120.16,120.06,120.09,10120.0,120.15,120.16,120.06,120.09,10120.0
2025-06-10 14:50:00,120.13,120.3,120.13,120.24,7140.0,120.13,120.3,120.13,120.24,7140.0
2025-06-10 14:55:00,120.28,120.52,120.26,120.41,13682.0,120.28,120.52,120.26,120.41,13682.0
2025-06-10 15:00:00,120.44,120.45,120.31,120.39,6648.0,120.44,120.45,120.31,120.39,6648.0
2025-06-10 15:05:00,120.38,120.42,120.16,120.34,20993.0,120.38,120.42,120.16,120.34,20993.0
2025-06-10 15:10:00,120.33,120.37,120.25,120.32,8594.0,120.33,120.37,120.25,120.32,8594.0
2025-06-10 15:15:00,120.32,120.41,120.3,120.32,6676.0,120.32,120.41,120.3,120.32,6676.0
2025-06-10 15:20:00,120.35,120.38,120.25,120.27,9516.0,120.35,120.38,120.25,120.27,9516.0
2025-06-10 15:25:00,120.3,120.31,120.07,120.07,12892.0,120.3,120.31,120.07,120.07,12892.0
2025-06-10 15:30:00,120.14,120.18,119.96,120.15,20643.0,120.14,120.18,119.96,120.15,20643.0
2025-06-10 15:35:00,120.15,120.21,120.04,120.1,21647.0,120.15,120.21,120.04,120.1,21647.0
2025-06-10 15:40:00,120.1,120.17,120.05,120.15,33091.0,120.1,120.17,120.05,120.15,33091.0
2025-06-10 15:45:00,120.16,120.34,120.15,120.19,37209.0,120.16,120.34,120.15,120.19,37209.0
2025-06-10 15:50:00,120.21,120.6,120.13,120.59,62324.0,120.21,120.6,120.13,120.59,62324.0
2025-06-10 15:55:00,120.58,120.81,120.53,120.53,238395.0,120.58,120.81,120.53,120.53,238395.0
2025-06-11 09:30:00,121.16,122.28,120.0,122.14,60524.0,121.16,122.28,120.0,122.14,60524.0
2025-06-11 09:35:00,122.37,122.83,121.82,122.25,95259.0,122.37,122.83,121.82,122.25,95259.0
2025-06-11 09:40:00,122.16,122.22,121.44,121.7,51260.0,122.16,122.22,121.44,121.7,51260.0
2025-06-11 09:45:00,121.51,121.81,121.41,121.47,39837.0,121.51,121.81,121.41,121.47,39837.0
2025-06-11 09:50:00,121.39,121.39,120.54,120.64,33180.0,121.39,121.39,120.54,120.64,33180.0
2025-06-11 09:55:00,120.64,121.0,120.42,120.96,18325.0,120.64,121.0,120.42,120.96,18325.0
2025-06-11 10:00:00,121.01,121.36,120.78,120.78,24696.0,121.01,121.36,120.78,120.78,24696.0
2025-06-11 10:05:00,120.78,120.99,120.6,120.95,23908.0,120.78,120.99,120.6,120.95,23908.0
2025-06-11 10:10:00,121.0,121.18,120.72,120.74,17957.0,121.0,121.18,120.72,120.74,17957.0
2025-06-11 10:15:00,120.8,121.1,120.62,120.98,21287.0,120.8,121.1,120.62,120.98,21287.0
2025-06-11 10:20:00,121.05,121.36,121.05,121.26,10874.0,121.05,121.36,121.05,121.26,10874.0
2025-06-11 10:25:00,121.29,121.29,120.9,121.1,16622.0,121.29,121.29,120.9,121.1,16622.0
2025-06-11 10:30:00,121.11,121.22,121.0,121.09,8403.0,121.11,121.22,121.0,121.09,8403.0
2025-06-11 10:35:00,121.11,121.34,120.96,121.34,9201.0,121.11,121.34,120.96,121.34,9201.0
2025-06-11 10:40:00,121.26,121.51,120.81,121.0,23577.0,121.26,121.51,120.81,121.0,23577.0
2025-06-11 10:45:00,120.98,121.3,120.98,121.18,10794.0,120.98,121.3,120.98,121.18,10794.0
2025-06-11 10:50:00,121.17,121.25,121.1,121.14,8096.0,121.17,121.25,121.1,121.14,8096.0
2025-06-11 10:55:00,121.12,121.22,121.01,121.03,11786.0,121.12,121.22,121.01,121.03,11786.0
2025-06-11 11:00:00,121.01,121.11,120.66,120.86,14433.0,121.01,121.11,120.66,120.86,14433.0
2025-06-11 11:05:00,120.85,120.89,120.69,120.83,8619.0,120.85,120.89,120.69,120.83,8619.0
2025-06-11 11:10:00,120.83,120.95,120.79,120.9,10812.0,120.83,120.95,120.79,120.9,10812.0
2025-06-11 11:15:00,120.95,121.05,120.91,120.98,13305.0,120.95,121.05,120.91,120.98,13305.0
2025-06-11 11:20:00,120.95,121.03,120.87,120.96,7911.0,120.95,121.03,120.87,120.96,7911.0
2025-06-11 11:25:00,120.99,121.03,120.85,120.9,24194.0,120.99,121.03,120.85,120.9,24194.0
2025-06-11 11:30:00,120.91,120.97,120.75,120.76,34937.0,120.91,120.97,120.75,120.76,34937.0
2025-06-11 11:35:00,120.8,120.9,120.74,120.9,16538.0,120.8,120.9,120.74,120.9,16538.0
2025-06-11 11:40:00,120.87,120.93,120.79,120.9,11031.0,120.87,120.93,120.79,120.9,11031.0
2025-06-11 11:45:00,120.91,120.94,120.56,120.57,14972.0,120.91,120.94,120.56,120.57,14972.0
2025-06-11 11:50:00,120.57,120.76,120.52,120.73,7799.0,120.57,120.76,120.52,120.73,7799.0
2025-06-11 11:55:00,120.78,120.78,120.53,120.66,24656.0,120.78,120.78,120.53,120.66,24656.0
2025-06-11 12:00:00,120.65,120.66,120.38,120.39,8239.0,120.65,120.66,120.38,120.39,8239.0
2025-06-11 12:05:00,120.44,120.52,120.29,120.32,5142.0,120.44,120.52,120.29,120.32,5142.0
2025-06-11 12:10:00,120.32,120.51,120.26,120.44,7049.0,120.32,120.51,120.26,120.44,7049.0
2025-06-11 12:15:00,120.46,120.62,120.45,120.5,26283.0,120.46,120.62,120.45,120.5,26283.0
2025-06-11 12:20:00,120.53,120.58,120.49,120.55,28144.0,120.53,120.58,120.49,120.55,28144.0
2025-06-11 12:25:00,120.58,120.78,120.57,120.71,32068.0,120.58,120.78,120.57,120.71,32068.0
2025-06-11 12:30:00,120.72,120.81,120.66,120.8,6692.0,120.72,120.81,120.66,120.8,6692.0
2025-06-11 12:35:00,120.79,120.82,120.5,120.55,13135.0,120.79,120.82,120.5,120.55,13135.0
2025-06-11 12:40:00,120.52,120.69,120.49,120.68,8884.0,120.52,120.69,120.49,120.68,8884.0
2025-06-11 12:45:00,120.65,120.83,120.6,120.78,8617.0,120.65,120.83,120.6,120.78,8617.0
2025-06-11 12:50:00,120.79,120.79,120.67,120.72,4910.0,120.79,120.79,120.67,120.72,4910.0
2025-06-11 12:55:00,120.75,120.85,120.74,120.77,5662.0,120.75,120.85,120.74,120.77,5662.0
2025-06-11 13:00:00,120.8,120.85,120.8,120.83,3418.0,120.8,120.85,120.8,120.83,3418.0
2025-06-11 13:05:00,120.81,121.06,120.8,121.06,36163.0,120.81,121.06,120.8,121.06,36163.0
2025-06-11 13:10:00,121.08,121.11,120.88,121.0,14795.0,121.08,121.11,120.88,121.0,14795.0
2025-06-11 13:15:00,121.0,121.09,120.93,121.02,4180.0,121.0,121.09,120.93,121.02,4180.0
2025-06-11 13:20:00,121.0,121.08,120.95,120.98,8036.0,121.0,121.08,120.95,120.98,8036.0
2025-06-11 13:25:00,121.01,121.11,121.01,121.05,3350.0,121.01,121.11,121.01,121.05,3350.0
2025-06-11 13:30:00,121.08,121.16,121.06,121.07,12058.0,121.08,121.16,121.06,121.07,12058.0
2025-06-11 13:35:00,121.06,121.09,120.98,121.07,8700.0,121.06,121.09,120.98,121.07,8700.0
2025-06-11 13:40:00,121.06,121.11,120.72,120.81,18658.0,121.06,121.11,120.72,120.81,18658.0
2025-06-11 13:45:00,120.76,120.84,120.71,120.8,4279.0,120.76,120.84,120.71,120.8,4279.0
2025-06-11 13:50:00,120.79,120.8,120.73,120.75,5200.0,120.79,120.8,120.73,120.75,5200.0
2025-06-11 13:55:00,120.75,120.77,120.71,120.73,5966.0,120.75,120.77,120.71,120.73,5966.0
2025-06-11 14:00:00,120.73,120.84,120.2,120.25,22868.0,120.73,120.84,120.2,120.25,22868.0
2025-06-11 14:05:00,120.23,120.42,120.2,120.42,7151.0,120.23,120.42,120.2,120.42,7151.0
2025-06-11 14:10:00,120.39,120.39,120.07,120.07,6271.0,120.39,120.39,120.07,120.07,6271.0
2025-06-11 14:15:00,120.07,120.11,119.82,120.01,12924.0,120.07,120.11,119.82,120.01,12924.0
2025-06-11 14:20:00,119.98,120.15,119.95,120.11,7394.0,119.98,120.15,119.95,120.11,7394.0
2025-06-11 14:25:00,120.13,120.17,119.96,120.08,8435.0,120.13,120.17,119.96,120.08,8435.0
2025-06-11 14:30:00,120.06,120.21,119.82,120.14,12034.0,120.06,120.21,119.82,120.14,12034.0
2025-06-11 14:35:00,120.14,120.28,120.1,120.21,6558.0,120.14,120.28,120.1,120.21,6558.0
2025-06-11 14:40:00,120.23,120.36,120.17,120.34,7060.0,120.23,120.36,120.17,120.34,7060.0
2025-06-11 14:45:00,120.37,120.41,120.31,120.37,6843.0,120.37,120.41,120.31,120.37,6843.0
2025-06-11 14:50:00,120.37,120.37,120.2,120.24,6207.0,120.37,120.37,120.2,120.24,6207.0
2025-06-11 14:55:00,120.23,120.23,119.97,120.05,4910.0,120.23,120.23,119.97,120.05,4910.0
2025-06-11 15:00:00,120.11,120.12,119.87,119.95,9139.0,120.11,120.12,119.87,119.95,9139.0
2025-06-11 15:05:00,119.94,120.04,119.83,120.03,13883.0,119.94,120.04,119.83,120.03,13883.0
2025-06-11 15:10:00,120.04,120.1,119.96,120.0,7854.0,120.04,120.1,119.96,120.0,7854.0
2025-06-11 15:15:00,120.0,120.07,119.86,119.88,15637.0,120.0,120.07,119.86,119.88,15637.0
2025-06-11 15:20:00,119.88,120.1,119.87,120.0,16049.0,119.88,120.1,119.87,120.0,16049.0
2025-06-11 15:25:00,120.03,120.13,119.86,119.88,24952.0,120.03,120.13,119.86,119.88,24952.0
2025-06-11 15:30:00,119.87,119.96,119.67,119.69,20575.0,119.87,119.96,119.67,119.69,20575.0
2025-06-11 15:35:00,119.68,119.9,119.67,119.83,20498.0,119.68,119.9,119.67,119.83,20498.0
2025-06-11 15:40:00,119.83,119.94,119.79,119.9,19969.0,119.83,119.94,119.79,119.9,19969.0
2025-06-11 15:45:00,119.9,119.97,119.76,119.8,41129.0,119.9,119.97,119.76,119.8,41129.0
2025-06-11 15:50:00,119.84,119.97,119.74,119.87,64407.0,119.84,119.97,119.74,119.87,64407.0
2025-06-11 15:55:00,119.88,119.97,119.7,119.72,241834.0,119.88,119.97,119.7,119.72,241834.0
2025-06-12 09:30:00,118.98,119.5,118.53,118.88,44782.0,118.98,119.5,118.53,118.88,44782.0
2025-06-12 09:35:00,118.62,119.75,118.58,119.64,11979.0,118.62,119.75,118.58,119.64,11979.0
2025-06-12 09:40:00,119.75,119.78,119.53,119.66,10160.0,119.75,119.78,119.53,119.66,10160.0
2025-06-12 09:45:00,119.62,119.62,119.08,119.24,4340.0,119.62,119.62,119.08,119.24,4340.0
2025-06-12 09:50:00,119.34,119.38,119.19,119.23,2368.0,119.34,119.38,119.19,119.23,2368.0
2025-06-12 09:55:00,119.23,119.34,119.09,119.33,7689.0,119.23,119.34,119.09,119.33,7689.0
2025-06-12 10:00:00,119.31,119.34,119.02,119.12,6364.0,119.31,119.34,119.02,119.12,6364.0
2025-06-12 10:05:00,119.12,119.55,119.1,119.31,7495.0,119.12,119.55,119.1,119.31,7495.0
2025-06-12 10:10:00,119.13,119.39,119.08,119.26,2948.0,119.13,119.39,119.08,119.26,2948.0
2025-06-12 10:15:00,119.23,119.61,119.23,119.48,7244.0,119.23,119.61,119.23,119.48,7244.0
2025-06-12 10:20:00,119.47,119.48,119.26,119.39,4967.0,119.47,119.48,119.26,119.39,4967.0
2025-06-12 10:25:00,119.33,119.93,119.3,119.88,7777.0,119.33,119.93,119.3,119.88,7777.0
2025-06-12 10:30:00,119.94,120.0,119.81,119.97,5985.0,119.94,120.0,119.81,119.97,5985.0
2025-06-12 10:35:00,119.9,119.97,119.71,119.76,7624.0,119.9,119.97,119.71,119.76,7624.0
2025-06-12 10:40:00,119.78,119.83,119.58,119.83,3748.0,119.78,119.83,119.58,119.83,3748.0
2025-06-12 10:45:00,119.85,120.05,119.84,119.93,3200.0,119.85,120.05,119.84,119.93,3200.0
2025-06-12 10:50:00,119.92,119.93,119.78,119.91,5827.0,119.92,119.93,119.78,119.91,5827.0
2025-06-12 10:55:00,119.94,120.02,119.79,119.79,3564.0,119.94,120.02,119.79,119.79,3564.0
2025-06-12 11:00:00,119.81,119.88,119.74,119.85,4974.0,119.81,119.88,119.74,119.85,4974.0
2025-06-12 11:05:00,119.85,119.93,119.57,119.62,4799.0,119.85,119.93,119.57,119.62,4799.0
2025-06-12 11:10:00,119.52,119.66,119.52,119.64,5474.0,119.52,119.66,119.52,119.64,5474.0
2025-06-12 11:15:00,119.64,119.64,119.46,119.49,6501.0,119.64,119.64,119.46,119.49,6501.0
2025-06-12 11:20:00,119.47,119.51,119.09,119.2,17932.0,119.47,119.51,119.09,119.2,17932.0
2025-06-12 11:25:00,119.23,119.29,119.14,119.27,2621.0,119.23,119.29,119.14,119.27,2621.0
2025-06-12 11:30:00,119.27,119.32,119.1,119.28,6288.0,119.27,119.32,119.1,119.28,6288.0
2025-06-12 11:35:00,119.28,119.31,119.04,119.04,5681.0,119.28,119.31,119.04,119.04,5681.0
2025-06-12 11:40:00,119.07,119.17,118.98,119.0,4216.0,119.07,119.17,118.98,119.0,4216.0
2025-06-12 11:45:00,119.0,119.0,118.92,119.0,2474.0,119.0,119.0,118.92,119.0,2474.0
2025-06-12 11:50:00,118.93,118.94,118.68,118.69,2606.0,118.93,118.94,118.68,118.69,2606.0
2025-06-12 11:55:00,118.69,118.85,118.62,118.85,22120.0,118.69,118.85,118.62,118.85,22120.0
2025-06-12 12:00:00,118.85,119.08,118.82,118.93,5508.0,118.85,119.08,118.82,118.93,5508.0
2025-06-12 12:05:00,118.97,119.1,118.9,119.09,5445.0,118.97,119.1,118.9,119.09,5445.0
2025-06-12 12:10:00,119.1,119.18,119.05,119.05,37356.0,119.1,119.18,119.05,119.05,37356.0
2025-06-12 12:15:00,119.09,119.09,118.88,118.98,3492.0,119.09,119.09,118.88,118.98,3492.0
2025-06-12 12:20:00,118.95,118.95,118.76,118.78,2428.0,118.95,118.95,118.76,118.78,2428.0
2025-06-12 12:25:00,118.8,119.04,118.74,119.04,9237.0,118.8,119.04,118.74,119.04,9237.0
2025-06-12 12:30:00,119.01,119.04,118.81,119.04,10696.0,119.01,119.04,118.81,119.04,10696.0
2025-06-12 12:35:00,119.08,119.2,119.05,119.18,8035.0,119.08,119.2,119.05,119.18,8035.0
2025-06-12 12:40:00,119.17,119.25,119.08,119.19,11583.0,119.17,119.25,119.08,119.19,11583.0
2025-06-12 12:45:00,119.23,119.32,119.22,119.32,2072.0,119.23,119.32,119.22,119.32,2072.0
2025-06-12 12:50:00,119.34,119.41,119.28,119.38,3004.0,119.34,119.41,119.28,119.38,3004.0
2025-06-12 12:55:00,119.37,119.37,119.29,119.33,1500.0,119.37,119.37,119.29,119.33,1500.0
2025-06-12 13:00:00,119.38,119.6,119.38,119.56,5202.0,119.38,119.6,119.38,119.56,5202.0
2025-06-12 13:05:00,119.52,119.7,119.49,119.55,15166.0,119.52,119.7,119.49,119.55,15166.0
2025-06-12 13:10:00,119.55,119.65,119.52,119.52,2925.0,119.55,119.65,119.52,119.52,2925.0
2025-06-12 13:15:00,119.52,119.58,119.42,119.54,3760.0,119.52,119.58,119.42,119.54,3760.0
2025-06-12 13:20:00,119.56,119.56,119.45,119.48,2182.0,119.56,119.56,119.45,119.48,2182.0
2025-06-12 13:25:00,119.48,119.48,119.32,119.34,3605.0,119.48,119.48,119.32,119.34,3605.0
2025-06-12 13:30:00,119.38,119.44,119.38,119.4,1649.0,119.38,119.44,119.38,119.4,1649.0
2025-06-12 13:35:00,119.41,119.46,119.4,119.4,2779.0,119.41,119.46,119.4,119.4,2779.0
2025-06-12 13:40:00,119.44,119.45,119.35,119.37,1294.0,119.44,119.45,119.35,119.37,1294.0
2025-06-12 13:45:00,119.34,119.37,119.33,119.36,3541.0,119.34,119.37,119.33,119.36,3541.0
2025-06-12 13:50:00,119.39,119.46,119.37,119.43,2688.0,119.39,119.46,119.37,119.43,2688.0
2025-06-12 13:55:00,119.44,119.44,119.33,119.34,1900.0,119.44,119.44,119.33,119.34,1900.0
2025-06-12 14:00:00,119.34,119.42,119.18,119.23,4805.0,119.34,119.42,119.18,119.23,4805.0
2025-06-12 14:05:00,119.23,119.34,119.22,119.34,3454.0,119.23,119.34,119.22,119.34,3454.0
2025-06-12 14:10:00,119.35,119.43,119.35,119.42,6109.0,119.35,119.43,119.35,119.42,6109.0
2025-06-12 14:15:00,119.42,119.45,119.39,119.41,3123.0,119.42,119.45,119.39,119.41,3123.0
2025-06-12 14:20:00,119.37,119.42,119.27,119.28,3979.0,119.37,119.42,119.27,119.28,3979.0
2025-06-12 14:25:00,119.29,119.29,119.16,119.21,5103.0,119.29,119.29,119.16,119.21,5103.0
2025-06-12 14:30:00,119.24,119.3,119.19,119.24,4883.0,119.24,119.3,119.19,119.24,4883.0
2025-06-12 14:35:00,119.26,119.28,119.19,119.2,2108.0,119.26,119.28,119.19,119.2,2108.0
2025-06-12 14:40:00,119.16,119.2,119.16,119.17,1736.0,119.16,119.2,119.16,119.17,1736.0
2025-06-12 14:45:00,119.14,119.15,119.06,119.1,6607.0,119.14,119.15,119.06,119.1,6607.0
2025-06-12 14:50:00,119.09,119.12,119.04,119.07,4207.0,119.09,119.12,119.04,119.07,4207.0
2025-06-12 14:55:00,119.04,119.1,119.01,119.08,6474.0,119.04,119.1,119.01,119.08,6474.0
2025-06-12 15:00:00,119.05,119.09,118.99,119.05,7911.0,119.05,119.09,118.99,119.05,7911.0
2025-06-12 15:05:00,119.06,119.1,119.02,119.08,5160.0,119.06,119.1,119.02,119.08,5160.0
2025-06-12 15:10:00,119.1,119.1,119.0,119.01,6178.0,119.1,119.1,119.0,119.01,6178.0
2025-06-12 15:15:00,119.02,119.05,118.97,119.03,6631.0,119.02,119.05,118.97,119.03,6631.0
2025-06-12 15:20:00,119.02,119.06,118.88,118.91,8001.0,119.02,119.06,118.88,118.91,8001.0
2025-06-12 15:25:00,118.91,118.93,118.82,118.89,6827.0,118.91,118.93,118.82,118.89,6827.0
2025-06-12 15:30:00,118.84,118.94,118.8,118.91,9210.0,118.84,118.94,118.8,118.91,9210.0
2025-06-12 15:35:00,118.88,118.89,118.79,118.84,6695.0,118.88,118.89,118.79,118.84,6695.0
2025-06-12 15:40:00,118.87,118.87,118.74,118.78,11419.0,118.87,118.87,118.74,118.78,11419.0
2025-06-12 15:45:00,118.76,118.77,118.65,118.69,14763.0,118.76,118.77,118.65,118.69,14763.0
2025-06-12 15:50:00,118.66,118.8,118.57,118.73,24007.0,118.66,118.8,118.57,118.73,24007.0
2025-06-12 15:55:00,118.75,118.96,118.69,118.89,82747.0,118.75,118.96,118.69,118.89,82747.0
2025-06-13 09:30:00,116.68,117.99,116.45,117.99,29219.0,116.68,117.99,116.45,117.99,29219.0
2025-06-13 09:35:00,117.88,117.93,117.51,117.51,9432.0,117.88,117.93,117.51,117.51,9432.0
2025-06-13 09:40:00,117.47,117.68,117.29,117.53,6249.0,117.47,117.68,117.29,117.53,6249.0
2025-06-13 09:45:00,117.45,117.69,117.33,117.35,8330.0,117.45,117.69,117.33,117.35,8330.0
2025-06-13 09:50:00,117.33,117.45,117.2,117.45,9327.0,117.33,117.45,117.2,117.45,9327.0
2025-06-13 09:55:00,117.44,117.56,117.18,117.19,25330.0,117.44,117.56,117.18,117.19,25330.0
2025-06-13 10:00:00,117.19,117.4,117.0,117.27,5865.0,117.19,117.4,117.0,117.27,5865.0
2025-06-13 10:05:00,117.42,117.67,117.26,117.48,4200.0,117.42,117.67,117.26,117.48,4200.0
2025-06-13 10:10:00,117.58,117.87,117.33,117.87,4059.0,117.58,117.87,117.33,117.87,4059.0
2025-06-13 10:15:00,117.74,117.74,117.35,117.37,3700.0,117.74,117.74,117.35,117.37,3700.0
2025-06-13 10:20:00,117.39,117.76,117.39,117.76,3163.0,117.39,117.76,117.39,117.76,3163.0
2025-06-13 10:25:00,117.62,117.71,117.33,117.33,3020.0,117.62,117.71,117.33,117.33,3020.0
2025-06-13 10:30:00,117.44,117.53,117.38,117.46,5145.0,117.44,117.53,117.38,117.46,5145.0
2025-06-13 10:35:00,117.51,117.6,117.44,117.6,3190.0,117.51,117.6,117.44,117.6,3190.0
2025-06-13 10:40:00,117.61,117.74,117.47,117.48,8124.0,117.61,117.74,117.47,117.48,8124.0
2025-06-13 10:45:00,117.53,118.11,117.46,118.1,24590.0,117.53,118.11,117.46,118.1,24590.0
2025-06-13 10:50:00,118.08,118.21,117.8,118.14,14868.0,118.08,118.21,117.8,118.14,14868.0
2025-06-13 10:55:00,118.19,118.27,118.1,118.15,13946.0,118.19,118.27,118.1,118.15,13946.0
2025-06-13 11:00:00,118.12,118.13,118.01,118.04,6602.0,118.12,118.13,118.01,118.04,6602.0
2025-06-13 11:05:00,118.09,118.3,118.09,118.11,7342.0,118.09,118.3,118.09,118.11,7342.0
2025-06-13 11:10:00,118.11,118.11,117.85,117.94,3791.0,118.11,118.11,117.85,117.94,3791.0
2025-06-13 11:15:00,117.87,118.12,117.87,118.04,6076.0,117.87,118.12,117.87,118.04,6076.0
2025-06-13 11:20:00,118.09,118.33,117.91,118.27,7677.0,118.09,118.33,117.91,118.27,7677.0
2025-06-13 11:25:00,118.27,118.32,118.19,118.3,2608.0,118.27,118.32,118.19,118.3,2608.0
2025-06-13 11:30:00,118.36,118.43,118.31,118.31,2479.0,118.36,118.43,118.31,118.31,2479.0
2025-06-13 11:35:00,118.29,118.3,118.19,118.19,1900.0,118.29,118.3,118.19,118.19,1900.0
2025-06-13 11:40:00,118.19,118.46,118.18,118.46,4664.0,118.19,118.46,118.18,118.46,4664.0
2025-06-13 11:45:00,118.42,118.65,118.32,118.57,5651.0,118.42,118.65,118.32,118.57,5651.0
2025-06-13 11:50:00,118.58,118.63,118.54,118.62,6058.0,118.58,118.63,118.54,118.62,6058.0
2025-06-13 11:55:00,118.59,118.62,118.47,118.57,7270.0,118.59,118.62,118.47,118.57,7270.0
2025-06-13 12:00:00,118.57,118.59,118.45,118.47,5358.0,118.57,118.59,118.45,118.47,5358.0
2025-06-13 12:05:00,118.52,118.61,118.5,118.57,4245.0,118.52,118.61,118.5,118.57,4245.0
2025-06-13 12:10:00,118.62,118.7,118.59,118.69,14962.0,118.62,118.7,118.59,118.69,14962.0
2025-06-13 12:15:00,118.65,118.8,118.6,118.78,10892.0,118.65,118.8,118.6,118.78,10892.0
2025-06-13 12:20:00,118.77,118.9,118.65,118.69,14380.0,118.77,118.9,118.65,118.69,14380.0
2025-06-13 12:25:00,118.67,118.67,118.47,118.48,2565.0,118.67,118.67,118.47,118.48,2565.0
2025-06-13 12:30:00,118.48,118.61,118.48,118.55,2142.0,118.48,118.61,118.48,118.55,2142.0
2025-06-13 12:35:00,118.55,118.61,118.45,118.48,15256.0,118.55,118.61,118.45,118.48,15256.0
2025-06-13 12:40:00,118.48,118.73,118.43,118.72,20833.0,118.48,118.73,118.43,118.72,20833.0
2025-06-13 12:45:00,118.74,118.75,118.38,118.38,28239.0,118.74,118.75,118.38,118.38,28239.0
2025-06-13 12:50:00,118.39,118.61,118.37,118.61,21733.0,118.39,118.61,118.37,118.61,21733.0
2025-06-13 12:55:00,118.62,118.74,118.61,118.7,4715.0,118.62,118.74,118.61,118.7,4715.0
2025-06-13 13:00:00,118.69,118.87,118.69,118.71,11284.0,118.69,118.87,118.69,118.71,11284.0
2025-06-13 13:05:00,118.73,118.77,118.58,118.61,24786.0,118.73,118.77,118.58,118.61,24786.0
2025-06-13 13:10:00,118.6,118.63,118.43,118.56,4680.0,118.6,118.63,118.43,118.56,4680.0
2025-06-13 13:15:00,118.55,118.56,118.39,118.5,2565.0,118.55,118.56,118.39,118.5,2565.0
2025-06-13 13:20:00,118.54,118.66,118.44,118.46,7913.0,118.54,118.66,118.44,118.46,7913.0
2025-06-13 13:25:00,118.45,118.45,118.26,118.26,5416.0,118.45,118.45,118.26,118.26,5416.0
2025-06-13 13:30:00,118.28,118.41,118.24,118.27,11832.0,118.28,118.41,118.24,118.27,11832.0
2025-06-13 13:35:00,118.26,118.28,118.1,118.11,3298.0,118.26,118.28,118.1,118.11,3298.0
2025-06-13 13:40:00,118.12,118.23,118.0,118.01,9317.0,118.12,118.23,118.0,118.01,9317.0
2025-06-13 13:45:00,118.03,118.2,118.03,118.15,6238.0,118.03,118.2,118.03,118.15,6238.0
2025-06-13 13:50:00,118.17,118.4,118.17,118.32,13432.0,118.17,118.4,118.17,118.32,13432.0
2025-06-13 13:55:00,118.31,118.37,118.21,118.37,3362.0,118.31,118.37,118.21,118.37,3362.0
2025-06-13 14:00:00,118.36,118.51,118.2,118.23,10995.0,118.36,118.51,118.2,118.23,10995.0
2025-06-13 14:05:00,118.31,118.35,118.01,118.04,5765.0,118.31,118.35,118.01,118.04,5765.0
2025-06-13 14:10:00,118.04,118.08,117.91,118.03,9760.0,118.04,118.08,117.91,118.03,9760.0
2025-06-13 14:15:00,118.03,118.03,117.75,117.84,6081.0,118.03,118.03,117.75,117.84,6081.0
2025-06-13 14:20:00,117.88,117.95,117.64,117.64,8821.0,117.88,117.95,117.64,117.64,8821.0
2025-06-13 14:25:00,117.65,117.73,117.29,117.34,5804.0,117.65,117.73,117.29,117.34,5804.0
2025-06-13 14:30:00,117.34,117.39,117.2,117.31,12103.0,117.34,117.39,117.2,117.31,12103.0
2025-06-13 14:35:00,117.28,117.29,117.19,117.24,11014.0,117.28,117.29,117.19,117.24,11014.0
2025-06-13 14:40:00,117.21,117.3,117.1,117.17,10743.0,117.21,117.3,117.1,117.17,10743.0
2025-06-13 14:45:00,117.22,117.28,116.99,116.99,4784.0,117.22,117.28,116.99,116.99,4784.0
2025-06-13 14:50:00,117.08,117.31,117.08,117.31,6205.0,117.08,117.31,117.08,117.31,6205.0
2025-06-13 14:55:00,117.31,117.39,117.22,117.31,6775.0,117.31,117.39,117.22,117.31,6775.0
2025-06-13 15:00:00,117.3,117.38,117.01,117.36,10455.0,117.3,117.38,117.01,117.36,10455.0
2025-06-13 15:05:00,117.38,117.52,117.32,117.49,12357.0,117.38,117.52,117.32,117.49,12357.0
2025-06-13 15:10:00,117.48,117.59,117.42,117.47,16058.0,117.48,117.59,117.42,117.47,16058.0
2025-06-13 15:15:00,117.48,117.48,117.2,117.22,8183.0,117.48,117.48,117.2,117.22,8183.0
2025-06-13 15:20:00,117.22,117.36,117.13,117.14,9548.0,117.22,117.36,117.13,117.14,9548.0
2025-06-13 15:25:00,117.12,117.12,116.91,117.03,8033.0,117.12,117.12,116.91,117.03,8033.0
2025-06-13 15:30:00,117.03,117.08,116.92,117.0,10496.0,117.03,117.08,116.92,117.0,10496.0
2025-06-13 15:35:00,116.98,117.27,116.96,117.12,21139.0,116.98,117.27,116.96,117.12,21139.0
2025-06-13 15:40:00,117.12,117.12,116.82,116.83,21539.0,117.12,117.12,116.82,116.83,21539.0
2025-06-13 15:45:00,116.83,116.97,116.68,116.93,25095.0,116.83,116.97,116.68,116.93,25095.0
2025-06-13 15:50:00,116.96,117.05,116.85,116.86,32339.0,116.96,117.05,116.85,116.86,32339.0
2025-06-13 15:55:00,116.84,117.13,116.81,117.07,98589.0,116.84,117.13,116.81,117.07,98589.0
2025-06-16 09:30:00,117.69,118.4,115.57,115.86,19281.0,117.69,118.4,115.57,115.86,19281.0
2025-06-16 09:35:00,116.18,116.83,116.13,116.54,2821.0,116.18,116.83,116.13,116.54,2821.0
2025-06-16 09:40:00,116.47,117.09,116.43,116.8,13113.0,116.47,117.09,116.43,116.8,13113.0
2025-06-16 09:45:00,116.78,117.58,116.78,117.58,13830.0,116.78,117.58,116.78,117.58,13830.0
2025-06-16 09:50:00,117.42,117.91,117.2,117.71,4361.0,117.42,117.91,117.2,117.71,4361.0
2025-06-16 09:55:00,117.68,117.83,117.38,117.6,5827.0,117.68,117.83,117.38,117.6,5827.0
2025-06-16 10:00:00,117.6,117.94,117.59,117.91,8396.0,117.6,117.94,117.59,117.91,8396.0
2025-06-16 10:05:00,117.97,118.03,117.53,117.86,4635.0,117.97,118.03,117.53,117.86,4635.0
2025-06-16 10:10:00,117.79,118.13,117.71,117.92,5336.0,117.79,118.13,117.71,117.92,5336.0
2025-06-16 10:15:00,117.92,118.22,117.91,118.22,3164.0,117.92,118.22,117.91,118.22,3164.0
2025-06-16 10:20:00,118.16,118.4,117.99,118.27,12356.0,118.16,118.4,117.99,118.27,12356.0
2025-06-16 10:25:00,118.12,118.22,118.08,118.17,1313.0,118.12,118.22,118.08,118.17,1313.0
2025-06-16 10:30:00,118.25,118.59,118.25,118.56,7390.0,118.25,118.59,118.25,118.56,7390.0
2025-06-16 10:35:00,118.53,118.66,118.52,118.66,3725.0,118.53,118.66,118.52,118.66,3725.0
2025-06-16 10:40:00,118.65,118.81,118.47,118.77,9648.0,118.65,118.81,118.47,118.77,9648.0
2025-06-16 10:45:00,118.78,119.0,118.77,119.0,4977.0,118.78,119.0,118.77,119.0,4977.0
2025-06-16 10:50:00,119.05,119.14,118.9,119.09,7945.0,119.05,119.14,118.9,119.09,7945.0
2025-06-16 10:55:00,119.11,119.11,118.53,118.53,3553.0,119.11,119.11,118.53,118.53,3553.0
2025-06-16 11:00:00,118.59,118.59,118.32,118.33,2137.0,118.59,118.59,118.32,118.33,2137.0
2025-06-16 11:05:00,118.31,118.31,118.06,118.06,7579.0,118.31,118.31,118.06,118.06,7579.0
2025-06-16 11:10:00,118.01,118.21,117.93,118.17,10763.0,118.01,118.21,117.93,118.17,10763.0
2025-06-16 11:15:00,118.18,118.25,118.07,118.25,2609.0,118.18,118.25,118.07,118.25,2609.0
2025-06-16 11:20:00,118.23,118.23,117.98,118.09,3934.0,118.23,118.23,117.98,118.09,3934.0
2025-06-16 11:25:00,118.06,118.09,117.83,117.96,5363.0,118.06,118.09,117.83,117.96,5363.0
2025-06-16 11:30:00,118.09,118.15,117.95,117.97,6757.0,118.09,118.15,117.95,117.97,6757.0
2025-06-16 11:35:00,117.92,118.17,117.85,118.05,6423.0,117.92,118.17,117.85,118.05,6423.0
2025-06-16 11:40:00,118.08,118.32,118.07,118.29,8133.0,118.08,118.32,118.07,118.29,8133.0
2025-06-16 11:45:00,118.29,118.29,118.16,118.29,1310.0,118.29,118.29,118.16,118.29,1310.0
2025-06-16 11:50:00,118.31,118.43,118.23,118.24,2172.0,118.31,118.43,118.23,118.24,2172.0
2025-06-16 11:55:00,118.23,118.42,118.16,118.37,3180.0,118.23,118.42,118.16,118.37,3180.0
2025-06-16 12:00:00,118.4,118.46,118.39,118.42,3344.0,118.4,118.46,118.39,118.42,3344.0
2025-06-16 12:05:00,118.42,118.58,118.42,118.48,3205.0,118.42,118.58,118.42,118.48,3205.0
2025-06-16 12:10:00,118.5,118.65,118.48,118.58,8963.0,118.5,118.65,118.48,118.58,8963.0
2025-06-16 12:15:00,118.6,118.65,118.58,118.59,2033.0,118.6,118.65,118.58,118.59,2033.0
2025-06-16 12:20:00,118.59,118.8,118.59,118.8,2281.0,118.59,118.8,118.59,118.8,2281.0
2025-06-16 12:25:00,118.79,118.8,118.69,118.8,4631.0,118.79,118.8,118.69,118.8,4631.0
2025-06-16 12:30:00,118.75,118.91,118.67,118.79,13578.0,118.75,118.91,118.67,118.79,13578.0
2025-06-16 12:35:00,118.68,118.8,118.68,118.78,2689.0,118.68,118.8,118.68,118.78,2689.0
2025-06-16 12:40:00,118.77,118.81,118.75,118.75,2107.0,118.77,118.81,118.75,118.75,2107.0
2025-06-16 12:45:00,118.74,118.84,118.71,118.84,1405.0,118.74,118.84,118.71,118.84,1405.0
2025-06-16 12:50:00,118.83,118.92,118.81,118.85,3166.0,118.83,118.92,118.81,118.85,3166.0
2025-06-16 12:55:00,118.85,118.86,118.67,118.75,6884.0,118.85,118.86,118.67,118.75,6884.0
2025-06-16 13:00:00,118.82,118.82,118.8,118.8,400.0,118.82,118.82,118.8,118.8,400.0
2025-06-16 13:05:00,118.82,118.85,118.75,118.83,3910.0,118.82,118.85,118.75,118.83,3910.0
2025-06-16 13:10:00,118.83,118.87,118.73,118.79,1658.0,118.83,118.87,118.73,118.79,1658.0
2025-06-16 13:15:00,118.82,118.91,118.82,118.88,1768.0,118.82,118.91,118.82,118.88,1768.0
2025-06-16 13:20:00,118.93,119.04,118.89,119.04,6066.0,118.93,119.04,118.89,119.04,6066.0
2025-06-16 13:25:00,119.05,119.34,119.05,119.23,7637.0,119.05,119.34,119.05,119.23,7637.0
2025-06-16 13:30:00,119.23,119.31,119.19,119.22,3258.0,119.23,119.31,119.19,119.22,3258.0
2025-06-16 13:35:00,119.25,119.26,119.18,119.19,1700.0,119.25,119.26,119.18,119.19,1700.0
2025-06-16 13:40:00,119.18,119.27,119.18,119.27,5618.0,119.18,119.27,119.18,119.27,5618.0
2025-06-16 13:45:00,119.25,119.29,119.13,119.2,5455.0,119.25,119.29,119.13,119.2,5455.0
2025-06-16 13:50:00,119.22,119.22,119.08,119.1,4192.0,119.22,119.22,119.08,119.1,4192.0
2025-06-16 13:55:00,119.14,119.14,118.98,118.98,1554.0,119.14,119.14,118.98,118.98,1554.0
2025-06-16 14:00:00,118.97,119.0,118.88,118.94,4871.0,118.97,119.0,118.88,118.94,4871.0
2025-06-16 14:05:00,118.98,119.03,118.82,118.91,4812.0,118.98,119.03,118.82,118.91,4812.0
2025-06-16 14:10:00,118.92,118.96,118.87,118.91,2300.0,118.92,118.96,118.87,118.91,2300.0
2025-06-16 14:15:00,118.91,118.91,118.76,118.78,880.0,118.91,118.91,118.76,118.78,880.0
2025-06-16 14:20:00,118.8,118.88,118.79,118.88,2289.0,118.8,118.88,118.79,118.88,2289.0
2025-06-16 14:25:00,118.89,118.93,118.83,118.84,1768.0,118.89,118.93,118.83,118.84,1768.0
2025-06-16 14:30:00,118.76,118.81,118.76,118.78,2138.0,118.76,118.81,118.76,118.78,2138.0
2025-06-16 14:35:00,118.76,118.83,118.7,118.78,3968.0,118.76,118.83,118.7,118.78,3968.0
2025-06-16 14:40:00,118.77,118.81,118.74,118.81,2853.0,118.77,118.81,118.74,118.81,2853.0
2025-06-16 14:45:00,118.78,118.79,118.75,118.75,2322.0,118.78,118.79,118.75,118.75,2322.0
2025-06-16 14:50:00,118.74,118.9,118.69,118.9,8021.0,118.74,118.9,118.69,118.9,8021.0
2025-06-16 14:55:00,118.93,119.0,118.91,118.92,9430.0,118.93,119.0,118.91,118.92,9430.0
2025-06-16 15:00:00,118.91,119.02,118.88,118.89,9540.0,118.91,119.02,118.88,118.89,9540.0
2025-06-16 15:05:00,118.88,118.99,118.88,118.93,9410.0,118.88,118.99,118.88,118.93,9410.0
2025-06-16 15:10:00,118.89,118.93,118.81,118.81,4467.0,118.89,118.93,118.81,118.81,4467.0
2025-06-16 15:15:00,118.81,118.81,118.72,118.73,7152.0,118.81,118.81,118.72,118.73,7152.0
2025-06-16 15:20:00,118.72,118.9,118.7,118.71,10059.0,118.72,118.9,118.7,118.71,10059.0
2025-06-16 15:25:00,118.69,118.79,118.59,118.64,5906.0,118.69,118.79,118.59,118.64,5906.0
2025-06-16 15:30:00,118.61,118.68,118.56,118.67,4931.0,118.61,118.68,118.56,118.67,4931.0
2025-06-16 15:35:00,118.66,118.83,118.65,118.83,18926.0,118.66,118.83,118.65,118.83,18926.0
2025-06-16 15:40:00,118.83,118.98,118.8,118.98,18183.0,118.83,118.98,118.8,118.98,18183.0
2025-06-16 15:45:00,118.96,119.07,118.95,119.01,15029.0,118.96,119.07,118.95,119.01,15029.0
2025-06-16 15:50:00,118.98,119.19,118.98,119.16,20595.0,118.98,119.19,118.98,119.16,20595.0
2025-06-16 15:55:00,119.18,119.24,119.0,119.1,69771.0,119.18,119.24,119.0,119.1,69771.0
2025-06-17 09:30:00,117.5,118.47,117.5,118.16,23018.0,117.5,118.47,117.5,118.16,23018.0
2025-06-17 09:35:00,117.49,118.38,117.11,118.22,14946.0,117.49,118.38,117.11,118.22,14946.0
2025-06-17 09:40:00,118.18,118.21,117.77,118.09,11982.0,118.18,118.21,117.77,118.09,11982.0
2025-06-17 09:45:00,118.18,118.3,117.41,117.69,7654.0,118.18,118.3,117.41,117.69,7654.0
2025-06-17 09:50:00,117.7,117.81,117.4,117.48,14972.0,117.7,117.81,117.4,117.48,14972.0
2025-06-17 09:55:00,117.53,117.85,117.52,117.84,2369.0,117.53,117.85,117.52,117.84,2369.0
2025-06-17 10:00:00,117.84,117.85,117.51,117.67,4144.0,117.84,117.85,117.51,117.67,4144.0
2025-06-17 10:05:00,117.65,117.73,117.49,117.59,5708.0,117.65,117.73,117.49,117.59,5708.0
2025-06-17 10:10:00,117.71,117.93,117.58,117.8,5626.0,117.71,117.93,117.58,117.8,5626.0
2025-06-17 10:15:00,117.78,117.78,117.3,117.38,12286.0,117.78,117.78,117.3,117.38,12286.0
2025-06-17 10:20:00,117.37,117.59,117.23,117.45,4059.0,117.37,117.59,117.23,117.45,4059.0
2025-06-17 10:25:00,117.54,117.65,117.49,117.51,3798.0,117.54,117.65,117.49,117.51,3798.0
2025-06-17 10:30:00,117.7,117.83,117.47,117.47,3465.0,117.7,117.83,117.47,117.47,3465.0
2025-06-17 10:35:00,117.57,117.63,117.48,117.55,3123.0,117.57,117.63,117.48,117.55,3123.0
2025-06-17 10:40:00,117.55,117.69,117.52,117.52,2914.0,117.55,117.69,117.52,117.52,2914.0
2025-06-17 10:45:00,117.48,117.58,117.42,117.42,1400.0,117.48,117.58,117.42,117.42,1400.0
2025-06-17 10:50:00,117.55,117.7,117.52,117.65,6872.0,117.55,117.7,117.52,117.65,6872.0
2025-06-17 10:55:00,117.67,117.67,117.49,117.5,2522.0,117.67,117.67,117.49,117.5,2522.0
2025-06-17 11:00:00,117.43,117.72,117.41,117.6,9500.0,117.43,117.72,117.41,117.6,9500.0
2025-06-17 11:05:00,117.61,117.69,117.55,117.68,4688.0,117.61,117.69,117.55,117.68,4688.0
2025-06-17 11:10:00,117.7,117.71,117.62,117.68,4261.0,117.7,117.71,117.62,117.68,4261.0
2025-06-17 11:15:00,117.64,117.64,117.36,117.45,19297.0,117.64,117.64,117.36,117.45,19297.0
2025-06-17 11:20:00,117.45,117.45,117.27,117.3,5407.0,117.45,117.45,117.27,117.3,5407.0
2025-06-17 11:25:00,117.23,117.27,117.06,117.26,4211.0,117.23,117.27,117.06,117.26,4211.0
2025-06-17 11:30:00,117.19,117.19,117.08,117.08,1300.0,117.19,117.19,117.08,117.08,1300.0
2025-06-17 11:35:00,117.09,117.21,117.06,117.06,3748.0,117.09,117.21,117.06,117.06,3748.0
2025-06-17 11:40:00,117.24,117.3,117.07,117.07,2388.0,117.24,117.3,117.07,117.07,2388.0
2025-06-17 11:45:00,117.07,117.14,116.89,116.99,3990.0,117.07,117.14,116.89,116.99,3990.0
2025-06-17 11:50:00,117.09,117.13,117.05,117.05,2406.0,117.09,117.13,117.05,117.05,2406.0
2025-06-17 11:55:00,117.03,117.03,116.87,116.91,2600.0,117.03,117.03,116.87,116.91,2600.0
2025-06-17 12:00:00,116.99,117.24,116.94,117.17,16706.0,116.99,117.24,116.94,117.17,16706.0
2025-06-17 12:05:00,117.16,117.21,117.08,117.17,7690.0,117.16,117.21,117.08,117.17,7690.0
2025-06-17 12:10:00,117.13,117.47,117.13,117.35,2966.0,117.13,117.47,117.13,117.35,2966.0
2025-06-17 12:15:00,117.47,117.54,117.44,117.5,5090.0,117.47,117.54,117.44,117.5,5090.0
2025-06-17 12:20:00,117.51,117.51,117.37,117.45,3266.0,117.51,117.51,117.37,117.45,3266.0
2025-06-17 12:25:00,117.44,117.46,117.29,117.29,4475.0,117.44,117.46,117.29,117.29,4475.0
2025-06-17 12:30:00,117.33,117.37,117.27,117.34,7969.0,117.33,117.37,117.27,117.34,7969.0
2025-06-17 12:35:00,117.39,117.44,117.26,117.26,6243.0,117.39,117.44,117.26,117.26,6243.0
2025-06-17 12:40:00,117.28,117.28,116.99,116.99,2700.0,117.28,117.28,116.99,116.99,2700.0
2025-06-17 12:45:00,117.06,117.19,117.05,117.1,3027.0,117.06,117.19,117.05,117.1,3027.0
2025-06-17 12:50:00,117.02,117.02,116.83,116.89,3312.0,117.02,117.02,116.83,116.89,3312.0
2025-06-17 12:55:00,116.89,116.9,116.58,116.59,5794.0,116.89,116.9,116.58,116.59,5794.0
2025-06-17 13:00:00,116.59,116.68,116.58,116.63,1813.0,116.59,116.68,116.58,116.63,1813.0
2025-06-17 13:05:00,116.64,116.64,116.48,116.55,3060.0,116.64,116.64,116.48,116.55,3060.0
2025-06-17 13:10:00,116.6,116.7,116.46,116.47,12041.0,116.6,116.7,116.46,116.47,12041.0
2025-06-17 13:15:00,116.46,116.54,116.35,116.52,3483.0,116.46,116.54,116.35,116.52,3483.0
2025-06-17 13:20:00,116.48,116.6,116.48,116.56,1803.0,116.48,116.6,116.48,116.56,1803.0
2025-06-17 13:25:00,116.54,116.55,116.37,116.38,3405.0,116.54,116.55,116.37,116.38,3405.0
2025-06-17 13:30:00,116.3,116.66,116.3,116.66,7140.0,116.3,116.66,116.3,116.66,7140.0
2025-06-17 13:35:00,116.63,116.68,116.44,116.45,2655.0,116.63,116.68,116.44,116.45,2655.0
2025-06-17 13:40:00,116.38,116.46,116.3,116.31,3060.0,116.38,116.46,116.3,116.31,3060.0
2025-06-17 13:45:00,116.36,116.36,116.13,116.13,3280.0,116.36,116.36,116.13,116.13,3280.0
2025-06-17 13:50:00,116.13,116.2,116.04,116.2,2715.0,116.13,116.2,116.04,116.2,2715.0
2025-06-17 13:55:00,116.19,116.23,116.09,116.12,4093.0,116.19,116.23,116.09,116.12,4093.0
2025-06-17 14:00:00,116.12,116.2,116.04,116.11,31859.0,116.12,116.2,116.04,116.11,31859.0
2025-06-17 14:05:00,116.11,116.19,116.06,116.19,11092.0,116.11,116.19,116.06,116.19,11092.0
2025-06-17 14:10:00,116.18,116.25,116.13,116.2,11904.0,116.18,116.25,116.13,116.2,11904.0
2025-06-17 14:15:00,116.17,116.2,116.0,116.06,20841.0,116.17,116.2,116.0,116.06,20841.0
2025-06-17 14:20:00,116.0,116.03,115.97,116.03,4845.0,116.0,116.03,115.97,116.03,4845.0
2025-06-17 14:25:00,116.03,116.11,115.86,116.11,22016.0,116.03,116.11,115.86,116.11,22016.0
2025-06-17 14:30:00,116.14,116.27,116.13,116.26,7652.0,116.14,116.27,116.13,116.26,7652.0
2025-06-17 14:35:00,116.26,116.33,116.22,116.32,6027.0,116.26,116.33,116.22,116.32,6027.0
2025-06-17 14:40:00,116.28,116.38,116.26,116.3,5259.0,116.28,116.38,116.26,116.3,5259.0
2025-06-17 14:45:00,116.29,116.33,116.23,116.26,3585.0,116.29,116.33,116.23,116.26,3585.0
2025-06-17 14:50:00,116.23,116.27,116.06,116.11,8904.0,116.23,116.27,116.06,116.11,8904.0
2025-06-17 14:55:00,116.12,116.23,116.1,116.23,11346.0,116.12,116.23,116.1,116.23,11346.0
2025-06-17 15:00:00,116.18,116.22,115.9,115.94,56283.0,116.18,116.22,115.9,115.94,56283.0
2025-06-17 15:05:00,115.99,116.0,115.82,115.87,7535.0,115.99,116.0,115.82,115.87,7535.0
2025-06-17 15:10:00,115.87,116.07,115.86,115.99,18378.0,115.87,116.07,115.86,115.99,18378.0
2025-06-17 15:15:00,116.02,116.05,115.88,115.95,14468.0,116.02,116.05,115.88,115.95,14468.0
2025-06-17 15:20:00,115.97,116.16,115.96,116.12,10773.0,115.97,116.16,115.96,116.12,10773.0
2025-06-17 15:25:00,116.16,116.16,116.01,116.03,18309.0,116.16,116.16,116.01,116.03,18309.0
2025-06-17 15:30:00,116.07,116.07,115.82,116.01,14703.0,116.07,116.07,115.82,116.01,14703.0
2025-06-17 15:35:00,116.03,116.22,116.01,116.15,7566.0,116.03,116.22,116.01,116.15,7566.0
2025-06-17 15:40:00,116.15,116.15,115.88,116.02,7181.0,116.15,116.15,115.88,116.02,7181.0
2025-06-17 15:45:00,116.02,116.15,116.02,116.08,15277.0,116.02,116.15,116.02,116.08,15277.0
2025-06-17 15:50:00,116.07,116.21,115.97,116.05,31727.0,116.07,116.21,115.97,116.05,31727.0
2025-06-17 15:55:00,116.05,116.28,115.99,116.04,92796.0,116.05,116.28,115.99,116.04,92796.0
2025-06-18 09:30:00,116.09,116.35,115.15,115.6,24261.0,116.09,116.35,115.15,115.6,24261.0
2025-06-18 09:35:00,115.64,115.91,115.14,115.15,7375.0,115.64,115.91,115.14,115.15,7375.0
2025-06-18 09:40:00,115.14,115.14,114.66,114.87,6634.0,115.14,115.14,114.66,114.87,6634.0
2025-06-18 09:45:00,115.16,115.86,115.01,115.52,9046.0,115.16,115.86,115.01,115.52,9046.0
2025-06-18 09:50:00,115.62,116.01,115.58,115.83,9116.0,115.62,116.01,115.58,115.83,9116.0
2025-06-18 09:55:00,115.83,116.19,115.83,115.88,8896.0,115.83,116.19,115.83,115.88,8896.0
2025-06-18 10:00:00,115.96,115.96,115.55,115.55,1900.0,115.96,115.96,115.55,115.55,1900.0
2025-06-18 10:05:00,115.52,116.0,115.51,115.83,7789.0,115.52,116.0,115.51,115.83,7789.0
2025-06-18 10:10:00,115.81,115.98,115.78,115.93,1645.0,115.81,115.98,115.78,115.93,1645.0
2025-06-18 10:15:00,115.99,116.13,115.89,116.11,2636.0,115.99,116.13,115.89,116.11,2636.0
2025-06-18 10:20:00,116.22,116.28,116.08,116.25,900.0,116.22,116.28,116.08,116.25,900.0
2025-06-18 10:25:00,116.28,116.49,116.2,116.49,7158.0,116.28,116.49,116.2,116.49,7158.0
2025-06-18 10:30:00,116.49,116.55,116.31,116.33,3405.0,116.49,116.55,116.31,116.33,3405.0
2025-06-18 10:35:00,116.46,116.56,116.44,116.52,4609.0,116.46,116.56,116.44,116.52,4609.0
2025-06-18 10:40:00,116.53,116.56,116.28,116.56,2769.0,116.53,116.56,116.28,116.56,2769.0
2025-06-18 10:45:00,116.57,116.7,116.56,116.57,2100.0,116.57,116.7,116.56,116.57,2100.0
2025-06-18 10:50:00,116.6,116.6,116.48,116.48,1111.0,116.6,116.6,116.48,116.48,1111.0
2025-06-18 10:55:00,116.53,116.56,116.36,116.47,4202.0,116.53,116.56,116.36,116.47,4202.0
2025-06-18 11:00:00,116.43,116.62,116.42,116.62,3400.0,116.43,116.62,116.42,116.62,3400.0
2025-06-18 11:05:00,116.59,116.63,116.5,116.63,3015.0,116.59,116.63,116.5,116.63,3015.0
2025-06-18 11:10:00,116.59,116.6,116.51,116.56,2915.0,116.59,116.6,116.51,116.56,2915.0
2025-06-18 11:15:00,116.57,116.59,116.45,116.45,1300.0,116.57,116.59,116.45,116.45,1300.0
2025-06-18 11:20:00,116.46,116.58,116.27,116.58,3330.0,116.46,116.58,116.27,116.58,3330.0
2025-06-18 11:25:00,116.65,116.71,116.57,116.66,2929.0,116.65,116.71,116.57,116.66,2929.0
2025-06-18 11:30:00,116.66,116.73,116.5,116.58,2682.0,116.66,116.73,116.5,116.58,2682.0
2025-06-18 11:35:00,116.58,116.58,116.43,116.47,5364.0,116.58,116.58,116.43,116.47,5364.0
2025-06-18 11:40:00,116.41,116.47,116.28,116.39,3366.0,116.41,116.47,116.28,116.39,3366.0
2025-06-18 11:45:00,116.35,116.42,116.25,116.25,4375.0,116.35,116.42,116.25,116.25,4375.0
2025-06-18 11:50:00,116.33,116.7,116.33,116.7,3489.0,116.33,116.7,116.33,116.7,3489.0
2025-06-18 11:55:00,116.7,116.7,116.23,116.23,4010.0,116.7,116.7,116.23,116.23,4010.0
2025-06-18 12:00:00,116.26,116.57,116.26,116.46,2091.0,116.26,116.57,116.26,116.46,2091.0
2025-06-18 12:05:00,116.56,116.66,116.52,116.59,2064.0,116.56,116.66,116.52,116.59,2064.0
2025-06-18 12:10:00,116.64,116.64,116.51,116.58,2583.0,116.64,116.64,116.51,116.58,2583.0
2025-06-18 12:15:00,116.64,116.65,116.53,116.62,4105.0,116.64,116.65,116.53,116.62,4105.0
2025-06-18 12:20:00,116.62,116.74,116.56,116.7,2154.0,116.62,116.74,116.56,116.7,2154.0
2025-06-18 12:25:00,116.7,116.76,116.64,116.64,1418.0,116.7,116.76,116.64,116.64,1418.0
2025-06-18 12:30:00,116.64,116.72,116.56,116.58,2258.0,116.64,116.72,116.56,116.58,2258.0
2025-06-18 12:35:00,116.66,116.67,116.56,116.57,3496.0,116.66,116.67,116.56,116.57,3496.0
2025-06-18 12:40:00,116.61,116.71,116.61,116.65,1400.0,116.61,116.71,116.61,116.65,1400.0
2025-06-18 12:45:00,116.59,116.69,116.59,116.68,2814.0,116.59,116.69,116.59,116.68,2814.0
2025-06-18 12:50:00,116.66,116.7,116.58,116.65,2752.0,116.66,116.7,116.58,116.65,2752.0
2025-06-18 12:55:00,116.73,116.79,116.71,116.77,1017.0,116.73,116.79,116.71,116.77,1017.0
2025-06-18 13:00:00,116.73,116.74,116.6,116.74,1857.0,116.73,116.74,116.6,116.74,1857.0
2025-06-18 13:05:00,116.76,116.81,116.67,116.67,6212.0,116.76,116.81,116.67,116.67,6212.0
2025-06-18 13:10:00,116.77,116.77,116.7,116.77,2000.0,116.77,116.77,116.7,116.77,2000.0
2025-06-18 13:15:00,116.77,116.77,116.67,116.75,2600.0,116.77,116.77,116.67,116.75,2600.0
2025-06-18 13:20:00,116.72,116.72,116.55,116.65,1761.0,116.72,116.72,116.55,116.65,1761.0
2025-06-18 13:25:00,116.66,116.66,116.55,116.61,2700.0,116.66,116.66,116.55,116.61,2700.0
2025-06-18 13:30:00,116.62,116.64,116.13,116.15,5038.0,116.62,116.64,116.13,116.15,5038.0
2025-06-18 13:35:00,116.15,116.45,116.13,116.45,3131.0,116.15,116.45,116.13,116.45,3131.0
2025-06-18 13:40:00,116.43,116.5,116.39,116.46,1300.0,116.43,116.5,116.39,116.46,1300.0
2025-06-18 13:45:00,116.45,116.76,116.45,116.64,4174.0,116.45,116.76,116.45,116.64,4174.0
2025-06-18 13:50:00,116.74,116.74,116.62,116.62,1351.0,116.74,116.74,116.62,116.62,1351.0
2025-06-18 13:55:00,116.66,116.73,116.42,116.43,6460.0,116.66,116.73,116.42,116.43,6460.0
2025-06-18 14:00:00,116.55,116.88,116.26,116.26,7863.0,116.55,116.88,116.26,116.26,7863.0
2025-06-18 14:05:00,116.27,116.37,116.07,116.07,15286.0,116.27,116.37,116.07,116.07,15286.0
2025-06-18 14:10:00,116.14,116.24,115.99,116.19,7901.0,116.14,116.24,115.99,116.19,7901.0
2025-06-18 14:15:00,116.2,116.37,116.19,116.32,4082.0,116.2,116.37,116.19,116.32,4082.0
2025-06-18 14:20:00,116.23,116.38,116.22,116.38,4751.0,116.23,116.38,116.22,116.38,4751.0
2025-06-18 14:25:00,116.4,116.46,116.28,116.28,2453.0,116.4,116.46,116.28,116.28,2453.0
2025-06-18 14:30:00,116.3,116.59,116.24,116.58,5882.0,116.3,116.59,116.24,116.58,5882.0
2025-06-18 14:35:00,116.65,116.69,116.31,116.67,12425.0,116.65,116.69,116.31,116.67,12425.0
2025-06-18 14:40:00,116.67,116.83,116.57,116.69,5200.0,116.67,116.83,116.57,116.69,5200.0
2025-06-18 14:45:00,116.65,116.65,116.47,116.48,13401.0,116.65,116.65,116.47,116.48,13401.0
2025-06-18 14:50:00,116.47,116.62,116.36,116.45,11305.0,116.47,116.62,116.36,116.45,11305.0
2025-06-18 14:55:00,116.44,116.44,116.1,116.1,19531.0,116.44,116.44,116.1,116.1,19531.0
2025-06-18 15:00:00,116.1,116.43,116.02,116.43,3787.0,116.1,116.43,116.02,116.43,3787.0
2025-06-18 15:05:00,116.44,116.51,116.26,116.28,5380.0,116.44,116.51,116.26,116.28,5380.0
2025-06-18 15:10:00,116.21,116.49,116.11,116.37,9380.0,116.21,116.49,116.11,116.37,9380.0
2025-06-18 15:15:00,116.39,116.46,116.22,116.4,10107.0,116.39,116.46,116.22,116.4,10107.0
2025-06-18 15:20:00,116.39,116.48,116.31,116.33,7257.0,116.39,116.48,116.31,116.33,7257.0
2025-06-18 15:25:00,116.28,116.28,115.77,115.79,5142.0,116.28,116.28,115.77,115.79,5142.0
2025-06-18 15:30:00,115.78,115.97,115.72,115.8,14714.0,115.78,115.97,115.72,115.8,14714.0
2025-06-18 15:35:00,115.8,116.05,115.78,116.01,19585.0,115.8,116.05,115.78,116.01,19585.0
2025-06-18 15:40:00,116.0,116.04,115.94,116.04,12027.0,116.0,116.04,115.94,116.04,12027.0
2025-06-18 15:45:00,116.02,116.14,115.94,116.04,16141.0,116.02,116.14,115.94,116.04,16141.0
2025-06-18 15:50:00,116.01,116.01,115.51,115.51,25096.0,116.01,116.01,115.51,115.51,25096.0
2025-06-18 15:55:00,115.52,115.7,115.47,115.54,125395.0,115.52,115.7,115.47,115.54,125395.0
2025-06-20 09:30:00,116.17,116.25,115.48,116.25,147788.0,116.17,116.25,115.48,116.25,147788.0
2025-06-20 09:35:00,115.99,116.77,115.6,116.62,6002.0,115.99,116.77,115.6,116.62,6002.0
2025-06-20 09:40:00,116.29,116.86,116.06,116.7,6131.0,116.29,116.86,116.06,116.7,6131.0
2025-06-20 09:45:00,116.49,116.52,116.05,116.06,3280.0,116.49,116.52,116.05,116.06,3280.0
2025-06-20 09:50:00,115.85,116.0,115.67,115.9,1708.0,115.85,116.0,115.67,115.9,1708.0
2025-06-20 09:55:00,116.1,116.21,115.87,116.01,3759.0,116.1,116.21,115.87,116.01,3759.0
2025-06-20 10:00:00,116.03,116.3,115.99,116.04,6009.0,116.03,116.3,115.99,116.04,6009.0
2025-06-20 10:05:00,115.88,115.88,115.65,115.75,3776.0,115.88,115.88,115.65,115.75,3776.0
2025-06-20 10:10:00,115.92,115.98,115.61,115.83,5869.0,115.92,115.98,115.61,115.83,5869.0
2025-06-20 10:15:00,115.4,115.77,115.32,115.75,3494.0,115.4,115.77,115.32,115.75,3494.0
2025-06-20 10:20:00,115.7,115.76,115.53,115.64,1500.0,115.7,115.76,115.53,115.64,1500.0
2025-06-20 10:25:00,115.58,115.7,115.5,115.54,2571.0,115.58,115.7,115.5,115.54,2571.0
2025-06-20 10:30:00,115.53,115.53,115.36,115.52,1645.0,115.53,115.53,115.36,115.52,1645.0
2025-06-20 10:35:00,115.56,115.61,115.47,115.61,2127.0,115.56,115.61,115.47,115.61,2127.0
2025-06-20 10:40:00,115.62,115.68,115.33,115.33,3106.0,115.62,115.68,115.33,115.33,3106.0
2025-06-20 10:45:00,115.36,115.4,115.18,115.34,2765.0,115.36,115.4,115.18,115.34,2765.0
2025-06-20 10:50:00,115.21,115.28,115.11,115.18,1895.0,115.21,115.28,115.11,115.18,1895.0
2025-06-20 10:55:00,115.08,115.48,115.08,115.41,3290.0,115.08,115.48,115.08,115.41,3290.0
2025-06-20 11:00:00,115.32,115.43,115.32,115.37,1397.0,115.32,115.43,115.32,115.37,1397.0
2025-06-20 11:05:00,115.42,115.54,115.27,115.27,3898.0,115.42,115.54,115.27,115.27,3898.0
2025-06-20 11:10:00,115.28,115.48,115.26,115.42,8660.0,115.28,115.48,115.26,115.42,8660.0
2025-06-20 11:15:00,115.33,115.64,115.28,115.64,4543.0,115.33,115.64,115.28,115.64,4543.0
2025-06-20 11:20:00,115.54,115.67,115.5,115.67,1662.0,115.54,115.67,115.5,115.67,1662.0
2025-06-20 11:25:00,115.7,115.71,115.55,115.55,1576.0,115.7,115.71,115.55,115.55,1576.0
2025-06-20 11:30:00,115.56,115.65,115.54,115.65,1443.0,115.56,115.65,115.54,115.65,1443.0
2025-06-20 11:35:00,115.62,115.72,115.6,115.6,1292.0,115.62,115.72,115.6,115.6,1292.0
2025-06-20 11:40:00,115.68,115.82,115.66,115.79,3526.0,115.68,115.82,115.66,115.79,3526.0
2025-06-20 11:45:00,115.84,115.87,115.76,115.82,3008.0,115.84,115.87,115.76,115.82,3008.0
2025-06-20 11:50:00,115.8,115.81,115.6,115.6,3933.0,115.8,115.81,115.6,115.6,3933.0
2025-06-20 11:55:00,115.6,115.65,115.53,115.6,4033.0,115.6,115.65,115.53,115.6,4033.0
2025-06-20 12:00:00,115.54,115.54,115.2,115.48,1714.0,115.54,115.54,115.2,115.48,1714.0
2025-06-20 12:05:00,115.43,115.61,115.43,115.57,2611.0,115.43,115.61,115.43,115.57,2611.0
2025-06-20 12:10:00,115.57,115.64,115.54,115.59,4998.0,115.57,115.64,115.54,115.59,4998.0
2025-06-20 12:15:00,115.65,115.65,115.53,115.53,1744.0,115.65,115.65,115.53,115.53,1744.0
2025-06-20 12:20:00,115.57,115.57,115.47,115.57,2982.0,115.57,115.57,115.47,115.57,2982.0
2025-06-20 12:25:00,115.58,115.67,115.54,115.67,1803.0,115.58,115.67,115.54,115.67,1803.0
2025-06-20 12:30:00,115.63,115.69,115.56,115.56,1237.0,115.63,115.69,115.56,115.56,1237.0
2025-06-20 12:35:00,115.67,115.73,115.62,115.62,3959.0,115.67,115.73,115.62,115.62,3959.0
2025-06-20 12:40:00,115.64,115.69,115.56,115.69,1240.0,115.64,115.69,115.56,115.69,1240.0
2025-06-20 12:45:00,115.72,115.72,115.58,115.59,2894.0,115.72,115.72,115.58,115.59,2894.0
2025-06-20 12:50:00,115.59,115.74,115.59,115.74,2726.0,115.59,115.74,115.59,115.74,2726.0
2025-06-20 12:55:00,115.7,115.78,115.61,115.67,2995.0,115.7,115.78,115.61,115.67,2995.0
2025-06-20 13:00:00,115.67,115.83,115.63,115.63,2769.0,115.67,115.83,115.63,115.63,2769.0
2025-06-20 13:05:00,115.61,115.69,115.61,115.65,840.0,115.61,115.69,115.61,115.65,840.0
2025-06-20 13:10:00,115.64,115.7,115.57,115.58,1710.0,115.64,115.7,115.57,115.58,1710.0
2025-06-20 13:15:00,115.6,115.65,115.4,115.41,1566.0,115.6,115.65,115.4,115.41,1566.0
2025-06-20 13:20:00,115.4,115.46,115.37,115.41,2972.0,115.4,115.46,115.37,115.41,2972.0
2025-06-20 13:25:00,115.36,115.47,115.3,115.38,4841.0,115.36,115.47,115.3,115.38,4841.0
2025-06-20 13:30:00,115.35,115.37,115.3,115.32,1044.0,115.35,115.37,115.3,115.32,1044.0
2025-06-20 13:35:00,115.36,115.38,115.27,115.38,1720.0,115.36,115.38,115.27,115.38,1720.0
2025-06-20 13:40:00,115.33,115.41,115.29,115.29,2093.0,115.33,115.41,115.29,115.29,2093.0
2025-06-20 13:45:00,115.34,115.41,115.22,115.28,3759.0,115.34,115.41,115.22,115.28,3759.0
2025-06-20 13:50:00,115.33,115.33,115.22,115.22,1693.0,115.33,115.33,115.22,115.22,1693.0
2025-06-20 13:55:00,115.22,115.24,115.21,115.23,613.0,115.22,115.24,115.21,115.23,613.0
2025-06-20 14:00:00,115.23,115.29,115.19,115.28,5032.0,115.23,115.29,115.19,115.28,5032.0
2025-06-20 14:05:00,115.25,115.34,115.25,115.33,2196.0,115.25,115.34,115.25,115.33,2196.0
2025-06-20 14:10:00,115.38,115.48,115.38,115.47,3377.0,115.38,115.48,115.38,115.47,3377.0
2025-06-20 14:15:00,115.46,115.66,115.46,115.65,2223.0,115.46,115.66,115.46,115.65,2223.0
2025-06-20 14:20:00,115.66,115.75,115.64,115.75,4200.0,115.66,115.75,115.64,115.75,4200.0
2025-06-20 14:25:00,115.74,115.74,115.64,115.64,3324.0,115.74,115.74,115.64,115.64,3324.0
2025-06-20 14:30:00,115.64,115.82,115.63,115.77,3814.0,115.64,115.82,115.63,115.77,3814.0
2025-06-20 14:35:00,115.77,115.77,115.6,115.6,1764.0,115.77,115.77,115.6,115.6,1764.0
2025-06-20 14:40:00,115.61,115.62,115.57,115.6,945.0,115.61,115.62,115.57,115.6,945.0
2025-06-20 14:45:00,115.59,115.68,115.58,115.68,2556.0,115.59,115.68,115.58,115.68,2556.0
2025-06-20 14:50:00,115.69,115.69,115.59,115.63,3622.0,115.69,115.69,115.59,115.63,3622.0
2025-06-20 14:55:00,115.62,115.62,115.39,115.54,6815.0,115.62,115.62,115.39,115.54,6815.0
2025-06-20 15:00:00,115.5,115.69,115.47,115.69,3384.0,115.5,115.69,115.47,115.69,3384.0
2025-06-20 15:05:00,115.62,115.68,115.58,115.58,4807.0,115.62,115.68,115.58,115.58,4807.0
2025-06-20 15:10:00,115.58,115.6,115.52,115.57,4259.0,115.58,115.6,115.52,115.57,4259.0
2025-06-20 15:15:00,115.56,115.66,115.56,115.65,6080.0,115.56,115.66,115.56,115.65,6080.0
2025-06-20 15:20:00,115.62,115.75,115.62,115.67,3730.0,115.62,115.75,115.62,115.67,3730.0
2025-06-20 15:25:00,115.68,115.72,115.57,115.59,7420.0,115.68,115.72,115.57,115.59,7420.0
2025-06-20 15:30:00,115.64,115.92,115.62,115.82,36536.0,115.64,115.92,115.62,115.82,36536.0
2025-06-20 15:35:00,115.8,115.93,115.73,115.86,10262.0,115.8,115.93,115.73,115.86,10262.0
2025-06-20 15:40:00,115.81,115.85,115.75,115.79,9541.0,115.81,115.85,115.75,115.79,9541.0
2025-06-20 15:45:00,115.79,115.85,115.7,115.71,18911.0,115.79,115.85,115.7,115.71,18911.0
2025-06-20 15:50:00,115.69,115.83,115.59,115.75,59787.0,115.69,115.83,115.59,115.75,59787.0
2025-06-20 15:55:00,115.8,115.96,115.51,115.57,146925.0,115.8,115.96,115.51,115.57,146925.0